date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.99,27.99,27.91,27.93,185568.1830881581,15.3556,15.3556,15.3117,15.3226,185568.1831
2005-01-03 09:35:00,27.9,27.9,27.82,27.82,116970.5064184907,15.3062,15.3062,15.2623,15.2623,116970.5064
2005-01-03 09:40:00,27.81,27.82,27.76,27.78,88822.52359051166,15.2568,15.2623,15.2294,15.2403,88822.5236
2005-01-03 09:45:00,27.78,27.79,27.7,27.75,92575.58796757551,15.2403,15.2458,15.1965,15.2239,92575.588
2005-01-03 09:50:00,27.71,27.73,27.69,27.73,81316.3948363839,15.2019,15.2129,15.191,15.2129,81316.3948
2005-01-03 09:55:00,27.73,27.74,27.7,27.7,87154.49497848326,15.2129,15.2184,15.1965,15.1965,87154.495
2005-01-03 10:00:00,27.7,27.74,27.66,27.67,87154.49497848326,15.1965,15.2184,15.1745,15.18,87154.495
2005-01-03 10:05:00,27.67,27.67,27.59,27.63,74227.27323526326,15.18,15.18,15.1361,15.1581,74227.2732
2005-01-03 10:10:00,27.63,27.64,27.62,27.62,97788.17738016424,15.1581,15.1635,15.1526,15.1526,97788.1774
2005-01-03 10:15:00,27.62,27.65,27.61,27.63,124059.62801961134,15.1526,15.169,15.1471,15.1581,124059.628
2005-01-03 10:20:00,27.63,27.63,27.55,27.55,63176.58368057519,15.1581,15.1581,15.1142,15.1142,63176.5837
2005-01-03 10:25:00,27.55,27.56,27.49,27.49,46496.297560291314,15.1142,15.1196,15.0812,15.0812,46496.2976
2005-01-03 10:30:00,27.49,27.52,27.45,27.45,64010.59798658938,15.0812,15.0977,15.0593,15.0593,64010.598
2005-01-03 10:35:00,27.44,27.45,27.42,27.44,61717.05864505035,15.0538,15.0593,15.0428,15.0538,61717.0586
2005-01-03 10:40:00,27.43,27.47,27.42,27.42,53585.41916141196,15.0483,15.0703,15.0428,15.0428,53585.4192
2005-01-03 10:45:00,27.42,27.42,27.4,27.4,56087.46207945454,15.0428,15.0428,15.0319,15.0319,56087.4621
2005-01-03 10:50:00,27.4,27.4,27.36,27.36,51083.37624336938,15.0319,15.0319,15.0099,15.0099,51083.3762
2005-01-03 10:55:00,27.36,27.39,27.35,27.39,32735.06151105712,15.0099,15.0264,15.0044,15.0264,32735.0615
2005-01-03 11:00:00,27.39,27.4,27.31,27.31,50457.865513858735,15.0264,15.0319,14.9825,14.9825,50457.8655
2005-01-03 11:05:00,27.3,27.3,27.25,27.27,64219.10156309293,14.977,14.977,14.9496,14.9606,64219.1016
2005-01-03 11:10:00,27.27,27.28,27.23,27.25,42117.72245371679,14.9606,14.966,14.9386,14.9496,42117.7225
2005-01-03 11:15:00,27.25,27.28,27.24,27.27,47330.31186630551,14.9496,14.966,14.9441,14.9606,47330.3119
2005-01-03 11:20:00,27.27,27.27,27.24,27.24,66512.64090463196,14.9606,14.9606,14.9441,14.9441,66512.6409
2005-01-03 11:25:00,27.24,27.27,27.24,27.27,29190.500710496788,14.9441,14.9606,14.9441,14.9606,29190.5007
2005-01-03 11:30:00,27.27,27.29,27.27,27.29,45662.28325427712,14.9606,14.9715,14.9606,14.9715,45662.2833
2005-01-03 11:35:00,27.29,27.31,27.27,27.27,43577.24748924163,14.9715,14.9825,14.9606,14.9606,43577.2475
2005-01-03 11:40:00,27.27,27.3,27.25,27.3,58381.001420993576,14.9606,14.977,14.9496,14.977,58381.0014
2005-01-03 11:45:00,27.3,27.41,27.3,27.4,54627.9370439297,14.977,15.0374,14.977,15.0319,54627.937
2005-01-03 11:50:00,27.4,27.4,27.35,27.35,24811.925603922267,15.0319,15.0319,15.0044,15.0044,24811.9256
2005-01-03 11:55:00,27.35,27.37,27.35,27.36,19390.832614830008,15.0044,15.0154,15.0044,15.0099,19390.8326
2005-01-03 12:00:00,27.36,27.36,27.32,27.32,27939.47925147549,15.0099,15.0099,14.988,14.988,27939.4793
2005-01-03 12:05:00,27.32,27.32,27.3,27.31,31275.53647553227,14.988,14.988,14.977,14.9825,31275.5365
2005-01-03 12:10:00,27.31,27.34,27.31,27.34,23769.407721404525,14.9825,14.999,14.9825,14.999,23769.4077
2005-01-03 12:15:00,27.34,27.34,27.33,27.34,20433.35049734775,14.999,14.999,14.9935,14.999,20433.3505
2005-01-03 12:20:00,27.33,27.33,27.31,27.32,16471.78254378033,14.9935,14.9935,14.9825,14.988,16471.7825
2005-01-03 12:25:00,27.32,27.33,27.31,27.31,15220.76108475904,14.988,14.9935,14.9825,14.9825,15220.7611
2005-01-03 12:30:00,27.31,27.32,27.31,27.32,16888.789696787426,14.9825,14.988,14.9825,14.988,16888.7897
2005-01-03 12:35:00,27.34,27.34,27.3,27.3,20850.357650354847,14.999,14.999,14.977,14.977,20850.3577
2005-01-03 12:40:00,27.3,27.31,27.28,27.28,13969.739625737748,14.977,14.9825,14.966,14.966,13969.7396
2005-01-03 12:45:00,27.28,27.28,27.26,27.26,15429.264661262589,14.966,14.966,14.9551,14.9551,15429.2647
2005-01-03 12:50:00,27.26,27.3,27.26,27.3,26271.450639447103,14.9551,14.977,14.9551,14.977,26271.4506
2005-01-03 12:55:00,27.3,27.3,27.23,27.28,32943.56508756066,14.977,14.977,14.9386,14.966,32943.5651
2005-01-03 13:00:00,27.28,27.29,27.28,27.28,46704.80113679486,14.966,14.9715,14.966,14.966,46704.8011
2005-01-03 13:05:00,27.27,27.27,27.24,27.25,20641.8540738513,14.9606,14.9606,14.9441,14.9496,20641.8541
2005-01-03 13:10:00,27.25,27.25,27.23,27.24,24603.42202741872,14.9496,14.9496,14.9386,14.9441,24603.422
2005-01-03 13:15:00,27.25,27.25,27.24,27.25,16471.78254378033,14.9496,14.9496,14.9441,14.9496,16471.7825
2005-01-03 13:20:00,27.24,27.24,27.22,27.22,31901.04720504292,14.9441,14.9441,14.9331,14.9331,31901.0472
2005-01-03 13:25:00,27.22,27.22,27.16,27.17,53793.92273791551,14.9331,14.9331,14.9002,14.9057,53793.9227
2005-01-03 13:30:00,27.17,27.19,27.17,27.19,33152.06866406421,14.9057,14.9167,14.9057,14.9167,33152.0687
2005-01-03 13:35:00,27.19,27.2,27.17,27.18,24811.925603922267,14.9167,14.9222,14.9057,14.9112,24811.9256
2005-01-03 13:40:00,27.18,27.19,27.17,27.17,18973.82546182291,14.9112,14.9167,14.9057,14.9057,18973.8255
2005-01-03 13:45:00,27.17,27.18,27.16,27.18,25020.429180425817,14.9057,14.9112,14.9002,14.9112,25020.4292
2005-01-03 13:50:00,27.22,27.22,27.17,27.18,22309.88268587969,14.9331,14.9331,14.9057,14.9112,22309.8827
2005-01-03 13:55:00,27.18,27.18,27.15,27.15,14803.753931751942,14.9112,14.9112,14.8947,14.8947,14803.7539
2005-01-03 14:00:00,27.15,27.2,27.15,27.17,39824.18311217776,14.8947,14.9222,14.8947,14.9057,39824.1831
2005-01-03 14:05:00,27.17,27.17,27.15,27.16,27105.464945461303,14.9057,14.9057,14.8947,14.9002,27105.4649
2005-01-03 14:10:00,27.17,27.17,27.11,27.11,18556.81830881581,14.9057,14.9057,14.8728,14.8728,18556.8183
2005-01-03 14:15:00,27.11,27.13,27.11,27.13,26271.450639447103,14.8728,14.8837,14.8728,14.8837,26271.4506
2005-01-03 14:20:00,27.13,27.15,27.12,27.15,14178.243202241296,14.8837,14.8947,14.8783,14.8947,14178.2432
2005-01-03 14:25:00,27.15,27.17,27.14,27.17,21475.868379865493,14.8947,14.9057,14.8892,14.9057,21475.8684
2005-01-03 14:30:00,27.16,27.21,27.16,27.2,30441.52216951808,14.9002,14.9276,14.9002,14.9222,30441.5222
2005-01-03 14:35:00,27.19,27.26,27.18,27.22,38990.168806163565,14.9167,14.9551,14.9112,14.9331,38990.1688
2005-01-03 14:40:00,27.22,27.22,27.17,27.18,34820.097276092594,14.9331,14.9331,14.9057,14.9112,34820.0973
2005-01-03 14:45:00,27.18,27.18,27.17,27.17,28356.48640448259,14.9112,14.9112,14.9057,14.9057,28356.4864
2005-01-03 14:50:00,27.18,27.18,27.13,27.15,37530.64377063872,14.9112,14.9112,14.8837,14.8947,37530.6438
2005-01-03 14:55:00,27.15,27.17,27.12,27.14,31901.04720504292,14.8947,14.9057,14.8783,14.8892,31901.0472
2005-01-03 15:00:00,27.14,27.15,27.12,27.14,36279.62231161744,14.8892,14.8947,14.8783,14.8892,36279.6223
2005-01-03 15:05:00,27.14,27.15,27.14,27.15,30858.529322525173,14.8892,14.8947,14.8892,14.8947,30858.5293
2005-01-03 15:10:00,27.15,27.15,27.11,27.12,17305.796849794522,14.8947,14.8947,14.8728,14.8783,17305.7968
2005-01-03 15:15:00,27.11,27.13,27.1,27.1,54419.43346742616,14.8728,14.8837,14.8673,14.8673,54419.4335
2005-01-03 15:20:00,27.1,27.1,27.08,27.1,67763.66236365326,14.8673,14.8673,14.8563,14.8673,67763.6624
2005-01-03 15:25:00,27.1,27.1,27.08,27.08,17514.300426298072,14.8673,14.8673,14.8563,14.8563,17514.3004
2005-01-03 15:30:00,27.08,27.09,27.06,27.09,70265.70528169583,14.8563,14.8618,14.8453,14.8618,70265.7053
2005-01-03 15:35:00,27.09,27.11,27.08,27.08,57755.490691482926,14.8618,14.8728,14.8563,14.8563,57755.4907
2005-01-03 15:40:00,27.08,27.11,27.08,27.09,42951.736759730986,14.8563,14.8728,14.8563,14.8618,42951.7368
2005-01-03 15:45:00,27.09,27.09,27.07,27.07,76729.31615330584,14.8618,14.8618,14.8508,14.8508,76729.3162
2005-01-03 15:50:00,27.07,27.08,27.06,27.06,61925.5622215539,14.8508,14.8563,14.8453,14.8453,61925.5622
2005-01-03 15:55:00,27.07,27.1,27.06,27.1,88405.51643750456,14.8508,14.8673,14.8453,14.8673,88405.5164
2005-01-04 09:30:00,26.98,26.98,26.98,26.98,0.0,14.8015,14.8015,14.8015,14.8015,0.0
2005-01-04 09:35:00,27.12,27.17,27.12,27.15,386774.13441408245,14.8783,14.9057,14.8783,14.8947,386774.1344
2005-01-04 09:40:00,27.14,27.15,27.13,27.14,80690.88410687326,14.8892,14.8947,14.8837,14.8892,80690.8841
2005-01-04 09:45:00,27.15,27.17,27.15,27.17,62134.06579805745,14.8947,14.9057,14.8947,14.9057,62134.0658
2005-01-04 09:50:00,27.17,27.2,27.17,27.2,91533.0700850578,14.9057,14.9222,14.9057,14.9222,91533.0701
2005-01-04 09:55:00,27.2,27.21,27.14,27.14,54002.426314419055,14.9222,14.9276,14.8892,14.8892,54002.4263
2005-01-04 10:00:00,27.14,27.19,27.12,27.18,42326.22603022034,14.8892,14.9167,14.8783,14.9112,42326.226
2005-01-04 10:05:00,27.18,27.2,27.17,27.2,75061.28754127744,14.9112,14.9222,14.9057,14.9222,75061.2875
2005-01-04 10:10:00,27.2,27.21,27.18,27.19,49206.84405483744,14.9222,14.9276,14.9112,14.9167,49206.8441
2005-01-04 10:15:00,27.19,27.19,27.16,27.17,56295.96565595809,14.9167,14.9167,14.9002,14.9057,56295.9657
2005-01-04 10:20:00,27.16,27.18,27.08,27.08,36905.13304112808,14.9002,14.9112,14.8563,14.8563,36905.133
2005-01-04 10:25:00,27.08,27.09,27.04,27.09,48372.82974882325,14.8563,14.8618,14.8344,14.8618,48372.8297
2005-01-04 10:30:00,27.09,27.13,27.09,27.12,46913.30471329841,14.8618,14.8837,14.8618,14.8783,46913.3047
2005-01-04 10:35:00,27.12,27.14,27.09,27.09,30858.529322525173,14.8783,14.8892,14.8618,14.8618,30858.5293
2005-01-04 10:40:00,27.1,27.1,27.04,27.04,31692.54362853937,14.8673,14.8673,14.8344,14.8344,31692.5436
2005-01-04 10:45:00,27.04,27.05,27.02,27.02,36279.62231161744,14.8344,14.8399,14.8234,14.8234,36279.6223
2005-01-04 10:50:00,27.02,27.03,26.96,27.02,48581.33332532679,14.8234,14.8289,14.7905,14.8234,48581.3333
2005-01-04 10:55:00,27.03,27.03,26.96,26.98,30024.51501651098,14.8289,14.8289,14.7905,14.8015,30024.515
2005-01-04 11:00:00,26.98,26.99,26.96,26.98,65887.13017512132,14.8015,14.8069,14.7905,14.8015,65887.1302
2005-01-04 11:05:00,26.98,26.99,26.93,26.93,55044.9441969368,14.8015,14.8069,14.774,14.774,55044.9442
2005-01-04 11:10:00,26.93,26.94,26.92,26.94,27939.47925147549,14.774,14.7795,14.7685,14.7795,27939.4793
2005-01-04 11:15:00,26.94,26.98,26.94,26.98,35028.600852596144,14.7795,14.8015,14.7795,14.8015,35028.6009
2005-01-04 11:20:00,26.98,26.99,26.95,26.95,66512.64090463196,14.8015,14.8069,14.785,14.785,66512.6409
2005-01-04 11:25:00,26.94,26.95,26.94,26.95,26896.96136895776,14.7795,14.785,14.7795,14.785,26896.9614
2005-01-04 11:30:00,26.95,26.98,26.95,26.97,50249.36193735519,14.785,14.8015,14.785,14.796,50249.3619
2005-01-04 11:35:00,26.97,27.0,26.97,26.99,59840.52645651841,14.796,14.8124,14.796,14.8069,59840.5265
2005-01-04 11:40:00,26.99,27.0,26.98,26.98,32943.56508756066,14.8069,14.8124,14.8015,14.8015,32943.5651
2005-01-04 11:45:00,26.99,27.02,26.98,27.01,45870.78683078066,14.8069,14.8234,14.8015,14.8179,45870.7868
2005-01-04 11:50:00,27.02,27.02,26.99,26.99,19182.32903832646,14.8234,14.8234,14.8069,14.8069,19182.329
2005-01-04 11:55:00,26.99,27.01,26.98,27.01,21058.8612268584,14.8069,14.8179,14.8015,14.8179,21058.8612
2005-01-04 12:00:00,27.02,27.02,26.96,26.96,35445.608005603244,14.8234,14.8234,14.7905,14.7905,35445.608
2005-01-04 12:05:00,26.96,26.97,26.95,26.96,65470.12302211423,14.7905,14.796,14.785,14.7905,65470.123
2005-01-04 12:10:00,26.96,26.99,26.93,26.93,39824.18311217776,14.7905,14.8069,14.774,14.774,39824.1831
2005-01-04 12:15:00,26.93,27.03,26.93,27.01,57755.490691482926,14.774,14.8289,14.774,14.8179,57755.4907
2005-01-04 12:20:00,27.01,27.03,27.01,27.01,19807.839767837104,14.8179,14.8289,14.8179,14.8179,19807.8398
2005-01-04 12:25:00,27.01,27.01,26.96,27.01,31275.53647553227,14.8179,14.8179,14.7905,14.8179,31275.5365
2005-01-04 12:30:00,26.99,27.01,26.98,27.01,106128.32044030615,14.8069,14.8179,14.8015,14.8179,106128.3204
2005-01-04 12:35:00,27.01,27.07,26.99,27.05,106128.32044030615,14.8179,14.8508,14.8069,14.8399,106128.3204
2005-01-04 12:40:00,27.05,27.07,27.05,27.05,50874.87266686583,14.8399,14.8508,14.8399,14.8399,50874.8727
2005-01-04 12:45:00,27.05,27.09,27.04,27.09,31067.032899028723,14.8399,14.8618,14.8344,14.8618,31067.0329
2005-01-04 12:50:00,27.1,27.1,27.08,27.08,28564.98998098614,14.8673,14.8673,14.8563,14.8563,28564.99
2005-01-04 12:55:00,27.08,27.09,27.04,27.05,77354.82688281649,14.8563,14.8618,14.8344,14.8399,77354.8269
2005-01-04 13:00:00,27.05,27.08,27.05,27.08,53585.41916141196,14.8399,14.8563,14.8399,14.8563,53585.4192
2005-01-04 13:05:00,27.08,27.12,27.07,27.09,76103.80542379519,14.8563,14.8783,14.8508,14.8618,76103.8054
2005-01-04 13:10:00,27.09,27.1,27.09,27.1,23977.911297908075,14.8618,14.8673,14.8618,14.8673,23977.9113
2005-01-04 13:15:00,27.1,27.11,27.1,27.1,25437.43633343292,14.8673,14.8728,14.8673,14.8673,25437.4363
2005-01-04 13:20:00,27.1,27.1,27.07,27.09,33569.0758170713,14.8673,14.8673,14.8508,14.8618,33569.0758
2005-01-04 13:25:00,27.09,27.09,27.05,27.05,22101.37910937614,14.8618,14.8618,14.8399,14.8399,22101.3791
2005-01-04 13:30:00,27.06,27.07,27.05,27.07,45870.78683078066,14.8453,14.8508,14.8399,14.8508,45870.7868
2005-01-04 13:35:00,27.07,27.11,27.07,27.1,104251.78825177424,14.8508,14.8728,14.8508,14.8673,104251.7883
2005-01-04 13:40:00,27.1,27.12,27.1,27.12,16054.775390773231,14.8673,14.8783,14.8673,14.8783,16054.7754
2005-01-04 13:45:00,27.12,27.12,27.11,27.11,17097.293273290976,14.8783,14.8783,14.8728,14.8728,17097.2933
2005-01-04 13:50:00,27.1,27.1,27.06,27.06,25645.939909936464,14.8673,14.8673,14.8453,14.8453,25645.9399
2005-01-04 13:55:00,27.07,27.09,27.07,27.08,82984.4234484123,14.8508,14.8618,14.8508,14.8563,82984.4234
2005-01-04 14:00:00,27.08,27.08,27.05,27.06,55044.9441969368,14.8563,14.8563,14.8399,14.8453,55044.9442
2005-01-04 14:05:00,27.06,27.07,27.03,27.03,123225.61371359717,14.8453,14.8508,14.8289,14.8289,123225.6137
2005-01-04 14:10:00,27.03,27.08,27.03,27.06,72559.24462323487,14.8289,14.8563,14.8289,14.8453,72559.2446
2005-01-04 14:15:00,27.06,27.07,27.05,27.05,69431.69097568165,14.8453,14.8508,14.8399,14.8399,69431.691
2005-01-04 14:20:00,27.05,27.09,27.05,27.05,37113.63661763163,14.8399,14.8618,14.8399,14.8399,37113.6366
2005-01-04 14:25:00,27.05,27.05,26.99,26.99,85069.45921344777,14.8399,14.8399,14.8069,14.8069,85069.4592
2005-01-04 14:30:00,26.98,27.01,26.97,26.98,23352.40056839743,14.8015,14.8179,14.796,14.8015,23352.4006
2005-01-04 14:35:00,26.98,26.99,26.93,26.96,28147.982827979045,14.8015,14.8069,14.774,14.7905,28147.9828
2005-01-04 14:40:00,26.96,27.0,26.96,26.97,31275.53647553227,14.7905,14.8124,14.7905,14.796,31275.5365
2005-01-04 14:45:00,26.97,26.97,26.87,26.88,52751.40485539776,14.796,14.796,14.7411,14.7466,52751.4049
2005-01-04 14:50:00,26.88,26.92,26.88,26.91,32943.56508756066,14.7466,14.7685,14.7466,14.7631,32943.5651
2005-01-04 14:55:00,26.9,26.94,26.9,26.93,36071.11873511389,14.7576,14.7795,14.7576,14.774,36071.1187
2005-01-04 15:00:00,26.93,26.94,26.93,26.94,31692.54362853937,14.774,14.7795,14.774,14.7795,31692.5436
2005-01-04 15:05:00,26.94,26.94,26.93,26.93,29816.01144000743,14.7795,14.7795,14.774,14.774,29816.0114
2005-01-04 15:10:00,26.93,26.93,26.91,26.91,37113.63661763163,14.774,14.774,14.7631,14.7631,37113.6366
2005-01-04 15:15:00,26.91,26.92,26.9,26.9,49206.84405483744,14.7631,14.7685,14.7576,14.7576,49206.8441
2005-01-04 15:20:00,26.9,26.93,26.87,26.89,74018.7696587597,14.7576,14.774,14.7411,14.7521,74018.7697
2005-01-04 15:25:00,26.89,26.92,26.88,26.92,35445.608005603244,14.7521,14.7685,14.7466,14.7685,35445.608
2005-01-04 15:30:00,26.91,26.92,26.89,26.9,33360.57224056776,14.7631,14.7685,14.7521,14.7576,33360.5722
2005-01-04 15:35:00,26.91,26.92,26.9,26.9,69223.18739917809,14.7631,14.7685,14.7576,14.7576,69223.1874
2005-01-04 15:40:00,26.9,26.91,26.89,26.91,63385.08725707874,14.7576,14.7631,14.7521,14.7631,63385.0873
2005-01-04 15:45:00,26.91,26.92,26.85,26.85,135318.82115080295,14.7631,14.7685,14.7301,14.7301,135318.8212
2005-01-04 15:50:00,26.85,26.86,26.82,26.82,46287.79398378776,14.7301,14.7356,14.7137,14.7137,46287.794
2005-01-04 15:55:00,26.82,26.82,26.8,26.82,111132.40627639134,14.7137,14.7137,14.7027,14.7137,111132.4063
2005-01-05 09:30:00,26.0,26.98,25.98,26.98,84235.44490743359,14.2638,14.8015,14.2528,14.8015,84235.4449
2005-01-05 09:35:00,26.98,26.98,26.88,26.93,84652.45206044069,14.8015,14.8015,14.7466,14.774,84652.4521
2005-01-05 09:40:00,26.95,26.97,26.91,26.94,64636.108716100025,14.785,14.796,14.7631,14.7795,64636.1087
2005-01-05 09:45:00,26.94,26.97,26.91,26.97,65678.62659861778,14.7795,14.796,14.7631,14.796,65678.6266
2005-01-05 09:50:00,26.97,26.99,26.93,26.93,77563.33045932003,14.796,14.8069,14.774,14.774,77563.3305
2005-01-05 09:55:00,26.94,26.96,26.93,26.93,68389.1730931639,14.7795,14.7905,14.774,14.774,68389.1731
2005-01-05 10:00:00,26.93,26.95,26.93,26.94,84860.95563694423,14.774,14.785,14.774,14.7795,84860.9556
2005-01-05 10:05:00,26.94,26.97,26.93,26.95,54627.9370439297,14.7795,14.796,14.774,14.785,54627.937
2005-01-05 10:10:00,26.96,26.96,26.9,26.9,69640.19455218519,14.7905,14.7905,14.7576,14.7576,69640.1946
2005-01-05 10:15:00,26.91,26.94,26.91,26.93,44202.75821875228,14.7631,14.7795,14.7631,14.774,44202.7582
2005-01-05 10:20:00,26.93,26.93,26.86,26.88,24811.925603922267,14.774,14.774,14.7356,14.7466,24811.9256
2005-01-05 10:25:00,26.86,26.89,26.83,26.84,47330.31186630551,14.7356,14.7521,14.7192,14.7247,47330.3119
2005-01-05 10:30:00,26.86,26.87,26.75,26.75,132191.26750324972,14.7356,14.7411,14.6753,14.6753,132191.2675
2005-01-05 10:35:00,26.75,26.75,26.67,26.69,129897.72816171072,14.6753,14.6753,14.6314,14.6424,129897.7282
2005-01-05 10:40:00,26.69,26.71,26.65,26.69,67763.66236365326,14.6424,14.6533,14.6204,14.6424,67763.6624
2005-01-05 10:45:00,26.7,26.73,26.65,26.66,64427.60513959648,14.6478,14.6643,14.6204,14.6259,64427.6051
2005-01-05 10:50:00,26.65,26.68,26.61,26.64,46287.79398378776,14.6204,14.6369,14.5985,14.6149,46287.794
2005-01-05 10:55:00,26.64,26.66,26.58,26.65,59840.52645651841,14.6149,14.6259,14.582,14.6204,59840.5265
2005-01-05 11:00:00,26.65,26.68,26.62,26.65,89448.0343200223,14.6204,14.6369,14.604,14.6204,89448.0343
2005-01-05 11:05:00,26.66,26.71,26.62,26.7,57755.490691482926,14.6259,14.6533,14.604,14.6478,57755.4907
2005-01-05 11:10:00,26.7,26.75,26.7,26.75,75478.29469428454,14.6478,14.6753,14.6478,14.6753,75478.2947
2005-01-05 11:15:00,26.75,26.75,26.7,26.72,99873.21314519973,14.6753,14.6753,14.6478,14.6588,99873.2131
2005-01-05 11:20:00,26.72,26.72,26.66,26.67,33569.0758170713,14.6588,14.6588,14.6259,14.6314,33569.0758
2005-01-05 11:25:00,26.67,26.69,26.67,26.69,47955.82259581615,14.6314,14.6424,14.6314,14.6424,47955.8226
2005-01-05 11:30:00,26.69,26.74,26.69,26.72,48581.33332532679,14.6424,14.6698,14.6424,14.6588,48581.3333
2005-01-05 11:35:00,26.72,26.72,26.69,26.69,36071.11873511389,14.6588,14.6588,14.6424,14.6424,36071.1187
2005-01-05 11:40:00,26.71,26.73,26.7,26.71,137403.85691583843,14.6533,14.6643,14.6478,14.6533,137403.8569
2005-01-05 11:45:00,26.71,26.73,26.71,26.73,109464.37766436295,14.6533,14.6643,14.6533,14.6643,109464.3777
2005-01-05 11:50:00,26.73,26.73,26.7,26.7,18765.32188531936,14.6643,14.6643,14.6478,14.6478,18765.3219
2005-01-05 11:55:00,26.7,26.71,26.69,26.69,179730.0829460588,14.6478,14.6533,14.6424,14.6424,179730.0829
2005-01-05 12:00:00,26.69,26.71,26.69,26.71,108004.85262883813,14.6424,14.6533,14.6424,14.6533,108004.8526
2005-01-05 12:05:00,26.71,26.71,26.69,26.7,44202.75821875228,14.6533,14.6533,14.6424,14.6478,44202.7582
2005-01-05 12:10:00,26.7,26.71,26.68,26.68,78397.34476533423,14.6478,14.6533,14.6369,14.6369,78397.3448
2005-01-05 12:15:00,26.68,26.71,26.68,26.7,205793.0300090024,14.6369,14.6533,14.6369,14.6478,205793.03
2005-01-05 12:20:00,26.69,26.72,26.69,26.72,55878.95850295099,14.6424,14.6588,14.6424,14.6588,55878.9585
2005-01-05 12:25:00,26.72,26.73,26.71,26.71,56921.47638546873,14.6588,14.6643,14.6533,14.6533,56921.4764
2005-01-05 12:30:00,26.72,26.73,26.7,26.71,44619.76537175937,14.6588,14.6643,14.6478,14.6533,44619.7654
2005-01-05 12:35:00,26.71,26.71,26.66,26.69,22935.39341539033,14.6533,14.6533,14.6259,14.6424,22935.3934
2005-01-05 12:40:00,26.68,26.68,26.62,26.66,56295.96565595809,14.6369,14.6369,14.604,14.6259,56295.9657
2005-01-05 12:45:00,26.65,26.67,26.63,26.65,47747.3190193126,14.6204,14.6314,14.6094,14.6204,47747.319
2005-01-05 12:50:00,26.65,26.66,26.61,26.63,65053.115869107125,14.6204,14.6259,14.5985,14.6094,65053.1159
2005-01-05 12:55:00,26.63,26.65,26.62,26.65,57755.490691482926,14.6094,14.6204,14.604,14.6204,57755.4907
2005-01-05 13:00:00,26.64,26.67,26.64,26.65,34820.097276092594,14.6149,14.6314,14.6149,14.6204,34820.0973
2005-01-05 13:05:00,26.65,26.66,26.63,26.63,43368.743912738086,14.6204,14.6259,14.6094,14.6094,43368.7439
2005-01-05 13:10:00,26.63,26.63,26.61,26.62,52125.89412588712,14.6094,14.6094,14.5985,14.604,52125.8941
2005-01-05 13:15:00,26.62,26.62,26.61,26.62,64219.10156309293,14.604,14.604,14.5985,14.604,64219.1016
2005-01-05 13:20:00,26.62,26.69,26.62,26.68,50666.36909036228,14.604,14.6424,14.604,14.6369,50666.3691
2005-01-05 13:25:00,26.68,26.72,26.68,26.72,31067.032899028723,14.6369,14.6588,14.6369,14.6588,31067.0329
2005-01-05 13:30:00,26.72,26.73,26.7,26.72,94660.623732611,14.6588,14.6643,14.6478,14.6588,94660.6237
2005-01-05 13:35:00,26.73,26.74,26.72,26.73,25228.932756929367,14.6643,14.6698,14.6588,14.6643,25228.9328
2005-01-05 13:40:00,26.72,26.73,26.72,26.73,33152.06866406421,14.6588,14.6643,14.6588,14.6643,33152.0687
2005-01-05 13:45:00,26.73,26.74,26.72,26.73,18556.81830881581,14.6643,14.6698,14.6588,14.6643,18556.8183
2005-01-05 13:50:00,26.73,26.75,26.71,26.75,39407.175959170665,14.6643,14.6753,14.6533,14.6753,39407.176
2005-01-05 13:55:00,26.74,26.75,26.72,26.73,33360.57224056776,14.6698,14.6753,14.6588,14.6643,33360.5722
2005-01-05 14:00:00,26.73,26.73,26.71,26.72,220805.28751725785,14.6643,14.6643,14.6533,14.6588,220805.2875
2005-01-05 14:05:00,26.72,26.74,26.72,26.73,31067.032899028723,14.6588,14.6698,14.6588,14.6643,31067.0329
2005-01-05 14:10:00,26.73,26.74,26.71,26.73,179938.58652256234,14.6643,14.6698,14.6533,14.6643,179938.5865
2005-01-05 14:15:00,26.73,26.75,26.73,26.75,39615.67953567421,14.6643,14.6753,14.6643,14.6753,39615.6795
2005-01-05 14:20:00,26.75,26.75,26.72,26.73,40032.68668868131,14.6753,14.6753,14.6588,14.6643,40032.6867
2005-01-05 14:25:00,26.74,26.77,26.74,26.76,83609.93417792294,14.6698,14.6862,14.6698,14.6808,83609.9342
2005-01-05 14:30:00,26.77,26.79,26.76,26.77,37739.14734714227,14.6862,14.6972,14.6808,14.6862,37739.1473
2005-01-05 14:35:00,26.77,26.77,26.76,26.76,36696.62946462453,14.6862,14.6862,14.6808,14.6808,36696.6295
2005-01-05 14:40:00,26.76,26.77,26.74,26.75,29399.00428700033,14.6808,14.6862,14.6698,14.6753,29399.0043
2005-01-05 14:45:00,26.76,26.78,26.75,26.77,23977.911297908075,14.6808,14.6917,14.6753,14.6862,23977.9113
2005-01-05 14:50:00,26.76,26.77,26.75,26.76,56712.97280896518,14.6808,14.6862,14.6753,14.6808,56712.9728
2005-01-05 14:55:00,26.77,26.77,26.74,26.74,26479.954215950656,14.6862,14.6862,14.6698,14.6698,26479.9542
2005-01-05 15:00:00,26.74,26.75,26.73,26.75,17931.30757930517,14.6698,14.6753,14.6643,14.6753,17931.3076
2005-01-05 15:05:00,26.75,26.77,26.75,26.76,71516.72674071713,14.6753,14.6862,14.6753,14.6808,71516.7267
2005-01-05 15:10:00,26.76,26.79,26.76,26.77,131148.74962073198,14.6808,14.6972,14.6808,14.6862,131148.7496
2005-01-05 15:15:00,26.79,26.79,26.77,26.78,44202.75821875228,14.6972,14.6972,14.6862,14.6917,44202.7582
2005-01-05 15:20:00,26.78,26.78,26.75,26.76,55670.45492644744,14.6917,14.6917,14.6753,14.6808,55670.4549
2005-01-05 15:25:00,26.75,26.76,26.71,26.71,35654.11158210679,14.6753,14.6808,14.6533,14.6533,35654.1116
2005-01-05 15:30:00,26.71,26.74,26.71,26.72,63385.08725707874,14.6533,14.6698,14.6533,14.6588,63385.0873
2005-01-05 15:35:00,26.72,26.73,26.68,26.69,83609.93417792294,14.6588,14.6643,14.6369,14.6424,83609.9342
2005-01-05 15:40:00,26.7,26.7,26.65,26.68,67972.1659401568,14.6478,14.6478,14.6204,14.6369,67972.1659
2005-01-05 15:45:00,26.68,26.69,26.67,26.69,43785.75106574518,14.6369,14.6424,14.6314,14.6424,43785.7511
2005-01-05 15:50:00,26.69,26.7,26.68,26.69,90490.55220254004,14.6424,14.6478,14.6369,14.6424,90490.5522
2005-01-05 15:55:00,26.7,26.7,26.67,26.67,101541.24175722813,14.6478,14.6478,14.6314,14.6314,101541.2418
2005-01-06 09:30:00,26.67,26.68,26.67,26.68,70265.70528169583,14.6314,14.6369,14.6314,14.6369,70265.7053
2005-01-06 09:35:00,26.68,26.76,26.67,26.73,49623.851207844535,14.6369,14.6808,14.6314,14.6643,49623.8512
2005-01-06 09:40:00,26.75,26.75,26.64,26.64,29816.01144000743,14.6753,14.6753,14.6149,14.6149,29816.0114
2005-01-06 09:45:00,26.65,26.67,26.63,26.66,54210.929890922605,14.6204,14.6314,14.6094,14.6259,54210.9299
2005-01-06 09:50:00,26.66,26.69,26.63,26.63,91116.06293205069,14.6259,14.6424,14.6094,14.6094,91116.0629
2005-01-06 09:55:00,26.64,26.65,26.62,26.63,49623.851207844535,14.6149,14.6204,14.604,14.6094,49623.8512
2005-01-06 10:00:00,26.63,26.65,26.62,26.65,28356.48640448259,14.6094,14.6204,14.604,14.6204,28356.4864
2005-01-06 10:05:00,26.62,26.64,26.62,26.64,20641.8540738513,14.604,14.6149,14.604,14.6149,20641.8541
2005-01-06 10:10:00,26.66,26.7,26.65,26.69,18765.32188531936,14.6259,14.6478,14.6204,14.6424,18765.3219
2005-01-06 10:15:00,26.68,26.68,26.64,26.65,64844.612292603575,14.6369,14.6369,14.6149,14.6204,64844.6123
2005-01-06 10:20:00,26.64,26.71,26.63,26.71,42743.23318322744,14.6149,14.6533,14.6094,14.6533,42743.2332
2005-01-06 10:25:00,26.71,26.75,26.71,26.74,22935.39341539033,14.6533,14.6753,14.6533,14.6698,22935.3934
2005-01-06 10:30:00,26.74,26.79,26.66,26.77,130314.7353147178,14.6698,14.6972,14.6259,14.6862,130314.7353
2005-01-06 10:35:00,26.76,26.83,26.73,26.77,46079.29040728421,14.6808,14.7192,14.6643,14.6862,46079.2904
2005-01-06 10:40:00,26.77,26.82,26.75,26.82,31484.04005203582,14.6862,14.7137,14.6753,14.7137,31484.0401
2005-01-06 10:45:00,26.82,26.83,26.76,26.76,43368.743912738086,14.7137,14.7192,14.6808,14.6808,43368.7439
2005-01-06 10:50:00,26.76,26.81,26.75,26.76,33360.57224056776,14.6808,14.7082,14.6753,14.6808,33360.5722
2005-01-06 10:55:00,26.77,26.78,26.75,26.78,40658.19741819195,14.6862,14.6917,14.6753,14.6917,40658.1974
2005-01-06 11:00:00,26.77,26.83,26.77,26.83,50666.36909036228,14.6862,14.7192,14.6862,14.7192,50666.3691
2005-01-06 11:05:00,26.83,26.9,26.83,26.9,82567.4162954052,14.7192,14.7576,14.7192,14.7576,82567.4163
2005-01-06 11:10:00,26.9,26.97,26.9,26.91,106545.32759331328,14.7576,14.796,14.7576,14.7631,106545.3276
2005-01-06 11:15:00,26.92,26.96,26.91,26.93,42743.23318322744,14.7685,14.7905,14.7631,14.774,42743.2332
2005-01-06 11:20:00,26.92,26.97,26.92,26.94,30441.52216951808,14.7685,14.796,14.7685,14.7795,30441.5222
2005-01-06 11:25:00,26.94,26.94,26.91,26.93,12510.214590212909,14.7795,14.7795,14.7631,14.774,12510.2146
2005-01-06 11:30:00,26.94,27.0,26.93,26.94,52334.39770239067,14.7795,14.8124,14.774,14.7795,52334.3977
2005-01-06 11:35:00,26.94,26.95,26.89,26.9,32318.054358050013,14.7795,14.785,14.7521,14.7576,32318.0544
2005-01-06 11:40:00,26.9,26.91,26.89,26.9,40032.68668868131,14.7576,14.7631,14.7521,14.7576,40032.6867
2005-01-06 11:45:00,26.9,26.91,26.89,26.91,15012.25750825549,14.7576,14.7631,14.7521,14.7631,15012.2575
2005-01-06 11:50:00,26.9,26.91,26.89,26.9,62551.07295106454,14.7576,14.7631,14.7521,14.7576,62551.073
2005-01-06 11:55:00,26.9,26.92,26.87,26.9,15220.76108475904,14.7576,14.7685,14.7411,14.7576,15220.7611
2005-01-06 12:00:00,26.9,26.9,26.87,26.89,17305.796849794522,14.7576,14.7576,14.7411,14.7521,17305.7968
2005-01-06 12:05:00,26.9,26.92,26.9,26.91,61925.5622215539,14.7576,14.7685,14.7576,14.7631,61925.5622
2005-01-06 12:10:00,26.91,26.93,26.91,26.93,11676.200284198714,14.7631,14.774,14.7631,14.774,11676.2003
2005-01-06 12:15:00,26.93,26.97,26.93,26.94,39407.175959170665,14.774,14.796,14.774,14.7795,39407.176
2005-01-06 12:20:00,26.94,26.95,26.94,26.95,23560.90414490098,14.7795,14.785,14.7795,14.785,23560.9041
2005-01-06 12:25:00,26.94,26.95,26.92,26.94,20224.846920844204,14.7795,14.785,14.7685,14.7795,20224.8469
2005-01-06 12:30:00,26.95,26.95,26.93,26.95,7714.632330631293,14.785,14.785,14.774,14.785,7714.6323
2005-01-06 12:35:00,26.95,26.99,26.94,26.97,12927.221743220003,14.785,14.8069,14.7795,14.796,12927.2217
2005-01-06 12:40:00,26.97,26.99,26.96,26.98,9382.66094265968,14.796,14.8069,14.7905,14.8015,9382.6609
2005-01-06 12:45:00,26.99,27.02,26.99,27.01,47538.81544280905,14.8069,14.8234,14.8069,14.8179,47538.8154
2005-01-06 12:50:00,27.01,27.01,26.99,27.0,9799.66809566678,14.8179,14.8179,14.8069,14.8124,9799.6681
2005-01-06 12:55:00,27.0,27.01,26.99,27.0,22726.889838886786,14.8124,14.8179,14.8069,14.8124,22726.8898
2005-01-06 13:00:00,26.99,27.0,26.98,27.0,12510.214590212909,14.8069,14.8124,14.8015,14.8124,12510.2146
2005-01-06 13:05:00,26.99,27.01,26.97,26.99,41909.21887721324,14.8069,14.8179,14.796,14.8069,41909.2189
2005-01-06 13:10:00,26.99,27.02,26.98,27.02,10008.171672170329,14.8069,14.8234,14.8015,14.8234,10008.1717
2005-01-06 13:15:00,27.02,27.07,27.02,27.07,30650.025746021627,14.8234,14.8508,14.8234,14.8508,30650.0257
2005-01-06 13:20:00,27.07,27.27,27.06,27.27,137820.86406884555,14.8508,14.9606,14.8453,14.9606,137820.8641
2005-01-06 13:25:00,27.27,27.31,27.23,27.3,108213.35620534164,14.9606,14.9825,14.9386,14.977,108213.3562
2005-01-06 13:30:00,27.3,27.31,27.24,27.25,80899.38768337682,14.977,14.9825,14.9441,14.9496,80899.3877
2005-01-06 13:35:00,27.25,27.31,27.25,27.31,101749.74533373164,14.9496,14.9825,14.9496,14.9825,101749.7453
2005-01-06 13:40:00,27.31,27.33,27.29,27.32,48164.3261723197,14.9825,14.9935,14.9715,14.988,48164.3262
2005-01-06 13:45:00,27.32,27.37,27.31,27.37,54419.43346742616,14.988,15.0154,14.9825,15.0154,54419.4335
2005-01-06 13:50:00,27.37,27.4,27.3,27.32,55670.45492644744,15.0154,15.0319,14.977,14.988,55670.4549
2005-01-06 13:55:00,27.31,27.34,27.3,27.31,24811.925603922267,14.9825,14.999,14.977,14.9825,24811.9256
2005-01-06 14:00:00,27.3,27.33,27.29,27.32,23143.89699189388,14.977,14.9935,14.9715,14.988,23143.897
2005-01-06 14:05:00,27.31,27.34,27.31,27.32,22726.889838886786,14.9825,14.999,14.9825,14.988,22726.8898
2005-01-06 14:10:00,27.32,27.32,27.26,27.26,27105.464945461303,14.988,14.988,14.9551,14.9551,27105.4649
2005-01-06 14:15:00,27.26,27.27,27.19,27.24,123434.1172901007,14.9551,14.9606,14.9167,14.9441,123434.1173
2005-01-06 14:20:00,27.24,27.24,27.17,27.17,51708.88697288002,14.9441,14.9441,14.9057,14.9057,51708.887
2005-01-06 14:25:00,27.15,27.15,27.09,27.1,37530.64377063872,14.8947,14.8947,14.8618,14.8673,37530.6438
2005-01-06 14:30:00,27.1,27.1,27.08,27.1,17931.30757930517,14.8673,14.8673,14.8563,14.8673,17931.3076
2005-01-06 14:35:00,27.1,27.19,27.1,27.18,80065.37337736262,14.8673,14.9167,14.8673,14.9112,80065.3734
2005-01-06 14:40:00,27.18,27.18,27.14,27.14,38156.15450014937,14.9112,14.9112,14.8892,14.8892,38156.1545
2005-01-06 14:45:00,27.16,27.16,27.11,27.11,31067.032899028723,14.9002,14.9002,14.8728,14.8728,31067.0329
2005-01-06 14:50:00,27.11,27.15,27.11,27.14,21684.371956369043,14.8728,14.8947,14.8728,14.8892,21684.372
2005-01-06 14:55:00,27.14,27.15,27.11,27.12,20850.357650354847,14.8892,14.8947,14.8728,14.8783,20850.3577
2005-01-06 15:00:00,27.12,27.16,27.11,27.15,32735.06151105712,14.8783,14.9002,14.8728,14.8947,32735.0615
2005-01-06 15:05:00,27.15,27.15,27.11,27.14,45245.27610127002,14.8947,14.8947,14.8728,14.8892,45245.2761
2005-01-06 15:10:00,27.13,27.16,27.13,27.16,31067.032899028723,14.8837,14.9002,14.8837,14.9002,31067.0329
2005-01-06 15:15:00,27.16,27.19,27.15,27.18,78814.35191834133,14.9002,14.9167,14.8947,14.9112,78814.3519
2005-01-06 15:20:00,27.17,27.18,27.15,27.17,83818.43775442649,14.9057,14.9112,14.8947,14.9057,83818.4378
2005-01-06 15:25:00,27.17,27.23,27.17,27.22,117596.01714800134,14.9057,14.9386,14.9057,14.9331,117596.0171
2005-01-06 15:30:00,27.23,27.23,27.19,27.21,51708.88697288002,14.9386,14.9386,14.9167,14.9276,51708.887
2005-01-06 15:35:00,27.22,27.22,27.19,27.21,86320.48067246907,14.9331,14.9331,14.9167,14.9276,86320.4807
2005-01-06 15:40:00,27.2,27.22,27.2,27.21,58798.00857400067,14.9222,14.9331,14.9222,14.9276,58798.0086
2005-01-06 15:45:00,27.21,27.25,27.21,27.25,99039.19883918553,14.9276,14.9496,14.9276,14.9496,99039.1988
2005-01-06 15:50:00,27.25,27.25,27.24,27.25,46496.297560291314,14.9496,14.9496,14.9441,14.9496,46496.2976
2005-01-06 15:55:00,27.24,27.24,27.17,27.18,94243.61657960391,14.9441,14.9441,14.9057,14.9112,94243.6166
2005-01-07 09:30:00,27.18,27.18,27.08,27.08,47330.31186630551,14.9112,14.9112,14.8563,14.8563,47330.3119
2005-01-07 09:35:00,27.08,27.15,27.08,27.11,50874.87266686583,14.8563,14.8947,14.8563,14.8728,50874.8727
2005-01-07 09:40:00,27.1,27.1,27.02,27.04,46079.29040728421,14.8673,14.8673,14.8234,14.8344,46079.2904
2005-01-07 09:45:00,27.03,27.03,26.97,27.01,56504.46923246163,14.8289,14.8289,14.796,14.8179,56504.4692
2005-01-07 09:50:00,27.01,27.03,26.95,26.98,48372.82974882325,14.8179,14.8289,14.785,14.8015,48372.8297
2005-01-07 09:55:00,26.99,26.99,26.86,26.87,38573.16165315647,14.8069,14.8069,14.7356,14.7411,38573.1617
2005-01-07 10:00:00,26.87,26.93,26.87,26.93,46704.80113679486,14.7411,14.774,14.7411,14.774,46704.8011
2005-01-07 10:05:00,26.93,26.93,26.86,26.86,46704.80113679486,14.774,14.774,14.7356,14.7356,46704.8011
2005-01-07 10:10:00,26.86,26.86,26.79,26.79,65053.115869107125,14.7356,14.7356,14.6972,14.6972,65053.1159
2005-01-07 10:15:00,26.78,26.82,26.75,26.77,38781.665229660015,14.6917,14.7137,14.6753,14.6862,38781.6652
2005-01-07 10:20:00,26.77,26.77,26.7,26.71,95494.6380386252,14.6862,14.6862,14.6478,14.6533,95494.638
2005-01-07 10:25:00,26.71,26.71,26.67,26.68,67346.65521064616,14.6533,14.6533,14.6314,14.6369,67346.6552
2005-01-07 10:30:00,26.68,26.71,26.66,26.69,64636.108716100025,14.6369,14.6533,14.6259,14.6424,64636.1087
2005-01-07 10:35:00,26.69,26.73,26.68,26.71,122183.0958310794,14.6424,14.6643,14.6369,14.6533,122183.0958
2005-01-07 10:40:00,26.71,26.72,26.67,26.71,119264.04576002972,14.6533,14.6588,14.6314,14.6533,119264.0458
2005-01-07 10:45:00,26.71,26.77,26.71,26.76,101541.24175722813,14.6533,14.6862,14.6533,14.6808,101541.2418
2005-01-07 10:50:00,26.76,26.78,26.73,26.75,33569.0758170713,14.6808,14.6917,14.6643,14.6753,33569.0758
2005-01-07 10:55:00,26.75,26.75,26.71,26.71,26688.457792454206,14.6753,14.6753,14.6533,14.6533,26688.4578
2005-01-07 11:00:00,26.73,26.73,26.71,26.71,107170.83832282393,14.6643,14.6643,14.6533,14.6533,107170.8383
2005-01-07 11:05:00,26.71,26.76,26.71,26.73,62968.08010407164,14.6533,14.6808,14.6533,14.6643,62968.0801
2005-01-07 11:10:00,26.73,26.77,26.73,26.73,61091.5479155397,14.6643,14.6862,14.6643,14.6643,61091.5479
2005-01-07 11:15:00,26.73,26.76,26.73,26.74,56504.46923246163,14.6643,14.6808,14.6643,14.6698,56504.4692
2005-01-07 11:20:00,26.74,26.78,26.74,26.74,33986.0829700784,14.6698,14.6917,14.6698,14.6698,33986.083
2005-01-07 11:25:00,26.75,26.81,26.75,26.81,82358.91271890164,14.6753,14.7082,14.6753,14.7082,82358.9127
2005-01-07 11:30:00,26.79,26.9,26.79,26.9,74018.7696587597,14.6972,14.7576,14.6972,14.7576,74018.7697
2005-01-07 11:35:00,26.89,26.91,26.86,26.88,62968.08010407164,14.7521,14.7631,14.7356,14.7466,62968.0801
2005-01-07 11:40:00,26.88,26.92,26.85,26.92,65053.115869107125,14.7466,14.7685,14.7301,14.7685,65053.1159
2005-01-07 11:45:00,26.92,27.0,26.92,26.92,52959.90843190131,14.7685,14.8124,14.7685,14.7685,52959.9084
2005-01-07 11:50:00,26.91,26.99,26.91,26.98,41075.20457119905,14.7631,14.8069,14.7631,14.8015,41075.2046
2005-01-07 11:55:00,26.98,27.0,26.98,27.0,92575.58796757551,14.8015,14.8124,14.8015,14.8124,92575.588
2005-01-07 12:00:00,27.0,27.01,26.99,27.0,100915.73102771748,14.8124,14.8179,14.8069,14.8124,100915.731
2005-01-07 12:05:00,27.0,27.01,26.98,26.98,79231.35907134842,14.8124,14.8179,14.8015,14.8015,79231.3591
2005-01-07 12:10:00,26.98,26.98,26.94,26.94,26896.96136895776,14.8015,14.8015,14.7795,14.7795,26896.9614
2005-01-07 12:15:00,26.95,26.96,26.91,26.91,48164.3261723197,14.785,14.7905,14.7631,14.7631,48164.3262
2005-01-07 12:20:00,26.91,26.94,26.88,26.93,109047.37051135584,14.7631,14.7795,14.7466,14.774,109047.3705
2005-01-07 12:25:00,26.94,26.95,26.9,26.93,87362.99855498681,14.7795,14.785,14.7576,14.774,87362.9986
2005-01-07 12:30:00,26.94,26.95,26.92,26.93,42743.23318322744,14.7795,14.785,14.7685,14.774,42743.2332
2005-01-07 12:35:00,26.93,26.94,26.91,26.93,45870.78683078066,14.774,14.7795,14.7631,14.774,45870.7868
2005-01-07 12:40:00,26.93,26.94,26.93,26.94,20641.8540738513,14.774,14.7795,14.774,14.7795,20641.8541
2005-01-07 12:45:00,26.94,26.94,26.93,26.93,12927.221743220003,14.7795,14.7795,14.774,14.774,12927.2217
2005-01-07 12:50:00,26.93,26.93,26.91,26.92,24394.91845091517,14.774,14.774,14.7631,14.7685,24394.9185
2005-01-07 12:55:00,26.92,26.93,26.9,26.91,21267.364803361943,14.7685,14.774,14.7576,14.7631,21267.3648
2005-01-07 13:00:00,26.9,26.91,26.89,26.89,29816.01144000743,14.7576,14.7631,14.7521,14.7521,29816.0114
2005-01-07 13:05:00,26.89,26.91,26.88,26.9,34820.097276092594,14.7521,14.7631,14.7466,14.7576,34820.0973
2005-01-07 13:10:00,26.9,26.91,26.9,26.9,53376.91558490841,14.7576,14.7631,14.7576,14.7576,53376.9156
2005-01-07 13:15:00,26.9,26.91,26.9,26.9,35445.608005603244,14.7576,14.7631,14.7576,14.7576,35445.608
2005-01-07 13:20:00,26.91,26.91,26.86,26.88,32318.054358050013,14.7631,14.7631,14.7356,14.7466,32318.0544
2005-01-07 13:25:00,26.87,26.89,26.87,26.89,16888.789696787426,14.7411,14.7521,14.7411,14.7521,16888.7897
2005-01-07 13:30:00,26.89,26.9,26.89,26.9,51708.88697288002,14.7521,14.7576,14.7521,14.7576,51708.887
2005-01-07 13:35:00,26.9,26.9,26.87,26.87,49832.354784348085,14.7576,14.7576,14.7411,14.7411,49832.3548
2005-01-07 13:40:00,26.87,26.9,26.87,26.89,19390.832614830008,14.7411,14.7576,14.7411,14.7521,19390.8326
2005-01-07 13:45:00,26.89,26.89,26.87,26.87,26896.96136895776,14.7521,14.7521,14.7411,14.7411,26896.9614
2005-01-07 13:50:00,26.87,26.88,26.86,26.88,31275.53647553227,14.7411,14.7466,14.7356,14.7466,31275.5365
2005-01-07 13:55:00,26.87,26.89,26.87,26.88,51917.39054938357,14.7411,14.7521,14.7411,14.7466,51917.3905
2005-01-07 14:00:00,26.88,26.89,26.88,26.89,33569.0758170713,14.7466,14.7521,14.7466,14.7521,33569.0758
2005-01-07 14:05:00,26.88,26.89,26.87,26.87,25020.429180425817,14.7466,14.7521,14.7411,14.7411,25020.4292
2005-01-07 14:10:00,26.88,26.88,26.85,26.86,101958.2489102352,14.7466,14.7466,14.7301,14.7356,101958.2489
2005-01-07 14:15:00,26.86,26.86,26.85,26.85,23769.407721404525,14.7356,14.7356,14.7301,14.7301,23769.4077
2005-01-07 14:20:00,26.85,26.85,26.76,26.76,43994.25464224873,14.7301,14.7301,14.6808,14.6808,43994.2546
2005-01-07 14:25:00,26.76,26.77,26.74,26.75,42326.22603022034,14.6808,14.6862,14.6698,14.6753,42326.226
2005-01-07 14:30:00,26.75,26.78,26.73,26.74,133650.79253877458,14.6753,14.6917,14.6643,14.6698,133650.7925
2005-01-07 14:35:00,26.74,26.75,26.72,26.74,43160.240336234536,14.6698,14.6753,14.6588,14.6698,43160.2403
2005-01-07 14:40:00,26.74,26.76,26.74,26.74,1194933.9969418363,14.6698,14.6808,14.6698,14.6698,1194933.9969
2005-01-07 14:45:00,26.74,26.76,26.73,26.75,53168.41200840486,14.6698,14.6808,14.6643,14.6753,53168.412
2005-01-07 14:50:00,26.75,26.75,26.74,26.75,275641.7281376911,14.6753,14.6753,14.6698,14.6753,275641.7281
2005-01-07 14:55:00,26.74,26.74,26.73,26.73,267927.0958070598,14.6698,14.6698,14.6643,14.6643,267927.0958
2005-01-07 15:00:00,26.73,26.74,26.73,26.74,86945.99140197971,14.6643,14.6698,14.6643,14.6698,86945.9914
2005-01-07 15:05:00,26.74,26.74,26.73,26.74,58798.00857400067,14.6698,14.6698,14.6643,14.6698,58798.0086
2005-01-07 15:10:00,26.74,26.74,26.73,26.74,222473.31612928625,14.6698,14.6698,14.6643,14.6698,222473.3161
2005-01-07 15:15:00,26.74,26.74,26.73,26.73,72142.23747022777,14.6698,14.6698,14.6643,14.6643,72142.2375
2005-01-07 15:20:00,26.73,26.74,26.73,26.74,96328.6523446394,14.6643,14.6698,14.6643,14.6698,96328.6523
2005-01-07 15:25:00,26.74,26.74,26.73,26.74,32735.06151105712,14.6698,14.6698,14.6643,14.6698,32735.0615
2005-01-07 15:30:00,26.74,26.74,26.73,26.74,212256.6408806124,14.6698,14.6698,14.6643,14.6698,212256.6409
2005-01-07 15:35:00,26.73,26.74,26.73,26.74,60674.54076253261,14.6643,14.6698,14.6643,14.6698,60674.5408
2005-01-07 15:40:00,26.74,26.74,26.72,26.72,109881.38481737004,14.6698,14.6698,14.6588,14.6588,109881.3848
2005-01-07 15:45:00,26.72,26.74,26.71,26.73,75895.30184729164,14.6588,14.6698,14.6533,14.6643,75895.3018
2005-01-07 15:50:00,26.73,26.75,26.72,26.74,120098.06006604392,14.6643,14.6753,14.6588,14.6698,120098.0601
2005-01-07 15:55:00,26.73,26.74,26.72,26.74,1193057.4647533044,14.6643,14.6698,14.6588,14.6698,1193057.4648
2005-01-10 09:30:00,26.86,26.97,26.86,26.93,168887.89696787426,14.7356,14.796,14.7356,14.774,168887.897
2005-01-10 09:35:00,26.96,26.99,26.88,26.92,136152.83545681715,14.7905,14.8069,14.7466,14.7685,136152.8355
2005-01-10 09:40:00,26.94,26.97,26.88,26.97,109672.8812408665,14.7795,14.796,14.7466,14.796,109672.8812
2005-01-10 09:45:00,26.97,26.98,26.92,26.93,77354.82688281649,14.796,14.8015,14.7685,14.774,77354.8269
2005-01-10 09:50:00,26.94,26.97,26.94,26.96,83401.43060141939,14.7795,14.796,14.7795,14.7905,83401.4306
2005-01-10 09:55:00,26.96,26.98,26.93,26.93,69640.19455218519,14.7905,14.8015,14.774,14.774,69640.1946
2005-01-10 10:00:00,26.93,26.94,26.9,26.9,138029.3676453491,14.774,14.7795,14.7576,14.7576,138029.3676
2005-01-10 10:05:00,26.89,26.95,26.89,26.91,51708.88697288002,14.7521,14.785,14.7521,14.7631,51708.887
2005-01-10 10:10:00,26.91,26.97,26.91,26.96,71308.22316421357,14.7631,14.796,14.7631,14.7905,71308.2232
2005-01-10 10:15:00,26.95,26.99,26.94,26.97,89239.53074351874,14.785,14.8069,14.7795,14.796,89239.5307
2005-01-10 10:20:00,26.95,26.98,26.95,26.97,64427.60513959648,14.785,14.8015,14.785,14.796,64427.6051
2005-01-10 10:25:00,26.97,26.98,26.95,26.96,48581.33332532679,14.796,14.8015,14.785,14.7905,48581.3333
2005-01-10 10:30:00,26.97,26.99,26.93,26.99,47121.80828980196,14.796,14.8069,14.774,14.8069,47121.8083
2005-01-10 10:35:00,26.99,26.99,26.94,26.95,27730.97567497195,14.8069,14.8069,14.7795,14.785,27730.9757
2005-01-10 10:40:00,26.95,26.96,26.92,26.93,49623.851207844535,14.785,14.7905,14.7685,14.774,49623.8512
2005-01-10 10:45:00,26.93,26.93,26.89,26.93,100290.2202982068,14.774,14.774,14.7521,14.774,100290.2203
2005-01-10 10:50:00,26.92,26.95,26.92,26.94,58798.00857400067,14.7685,14.785,14.7685,14.7795,58798.0086
2005-01-10 10:55:00,26.95,26.95,26.92,26.94,107587.845475831,14.785,14.785,14.7685,14.7795,107587.8455
2005-01-10 11:00:00,26.94,26.96,26.94,26.94,63176.58368057519,14.7795,14.7905,14.7795,14.7795,63176.5837
2005-01-10 11:05:00,26.95,27.01,26.95,26.99,114259.95992394457,14.785,14.8179,14.785,14.8069,114259.9599
2005-01-10 11:10:00,26.98,26.99,26.96,26.96,96745.6594976465,14.8015,14.8069,14.7905,14.7905,96745.6595
2005-01-10 11:15:00,26.96,26.96,26.93,26.93,104877.29898128488,14.7905,14.7905,14.774,14.774,104877.299
2005-01-10 11:20:00,26.93,26.98,26.93,26.98,33569.0758170713,14.774,14.8015,14.774,14.8015,33569.0758
2005-01-10 11:25:00,26.98,26.98,26.93,26.95,48372.82974882325,14.8015,14.8015,14.774,14.785,48372.8297
2005-01-10 11:30:00,26.95,26.97,26.94,26.96,40658.19741819195,14.785,14.796,14.7795,14.7905,40658.1974
2005-01-10 11:35:00,26.96,26.99,26.95,26.95,34403.0901230855,14.7905,14.8069,14.785,14.785,34403.0901
2005-01-10 11:40:00,26.95,26.98,26.94,26.97,41492.21172420615,14.785,14.8015,14.7795,14.796,41492.2117
2005-01-10 11:45:00,26.97,26.98,26.94,26.95,23352.40056839743,14.796,14.8015,14.7795,14.785,23352.4006
2005-01-10 11:50:00,26.95,26.97,26.94,26.96,23560.90414490098,14.785,14.796,14.7795,14.7905,23560.9041
2005-01-10 11:55:00,26.96,26.96,26.95,26.96,30650.025746021627,14.7905,14.7905,14.785,14.7905,30650.0257
2005-01-10 12:00:00,26.96,26.98,26.96,26.98,57546.987114979376,14.7905,14.8015,14.7905,14.8015,57546.9871
2005-01-10 12:05:00,27.0,27.0,26.96,26.97,107796.34905233455,14.8124,14.8124,14.7905,14.796,107796.3491
2005-01-10 12:10:00,26.96,26.97,26.95,26.96,35028.600852596144,14.7905,14.796,14.785,14.7905,35028.6009
2005-01-10 12:15:00,26.96,26.98,26.96,26.97,85694.96994295843,14.7905,14.8015,14.7905,14.796,85694.9699
2005-01-10 12:20:00,26.95,26.96,26.93,26.94,52751.40485539776,14.785,14.7905,14.774,14.7795,52751.4049
2005-01-10 12:25:00,26.93,26.94,26.93,26.94,33152.06866406421,14.774,14.7795,14.774,14.7795,33152.0687
2005-01-10 12:30:00,26.94,26.97,26.94,26.97,29607.507863503884,14.7795,14.796,14.7795,14.796,29607.5079
2005-01-10 12:35:00,26.97,26.97,26.94,26.96,33360.57224056776,14.796,14.796,14.7795,14.7905,33360.5722
2005-01-10 12:40:00,26.96,26.97,26.94,26.95,34820.097276092594,14.7905,14.796,14.7795,14.785,34820.0973
2005-01-10 12:45:00,26.94,26.96,26.93,26.93,52542.90127889421,14.7795,14.7905,14.774,14.774,52542.9013
2005-01-10 12:50:00,26.93,26.95,26.93,26.94,46287.79398378776,14.774,14.785,14.774,14.7795,46287.794
2005-01-10 12:55:00,26.94,26.95,26.94,26.95,19807.839767837104,14.7795,14.785,14.7795,14.785,19807.8398
2005-01-10 13:00:00,26.94,26.94,26.93,26.93,69223.18739917809,14.7795,14.7795,14.774,14.774,69223.1874
2005-01-10 13:05:00,26.93,26.93,26.92,26.93,90699.0557790436,14.774,14.774,14.7685,14.774,90699.0558
2005-01-10 13:10:00,26.93,26.93,26.92,26.93,70891.21601120649,14.774,14.774,14.7685,14.774,70891.216
2005-01-10 13:15:00,26.93,26.96,26.93,26.94,70891.21601120649,14.774,14.7905,14.774,14.7795,70891.216
2005-01-10 13:20:00,26.94,26.94,26.92,26.93,49415.34763134099,14.7795,14.7795,14.7685,14.774,49415.3476
2005-01-10 13:25:00,26.93,26.95,26.93,26.93,37113.63661763163,14.774,14.785,14.774,14.774,37113.6366
2005-01-10 13:30:00,26.94,26.94,26.93,26.93,50666.36909036228,14.7795,14.7795,14.774,14.774,50666.3691
2005-01-10 13:35:00,26.93,26.93,26.92,26.93,38156.15450014937,14.774,14.774,14.7685,14.774,38156.1545
2005-01-10 13:40:00,26.92,26.94,26.92,26.94,29190.500710496788,14.7685,14.7795,14.7685,14.7795,29190.5007
2005-01-10 13:45:00,26.94,26.94,26.93,26.94,33152.06866406421,14.7795,14.7795,14.774,14.7795,33152.0687
2005-01-10 13:50:00,26.94,26.96,26.94,26.94,115093.97422995877,14.7795,14.7905,14.7795,14.7795,115093.9742
2005-01-10 13:55:00,26.93,26.94,26.92,26.93,23352.40056839743,14.774,14.7795,14.7685,14.774,23352.4006
2005-01-10 14:00:00,26.93,26.93,26.88,26.88,61300.05149204325,14.774,14.774,14.7466,14.7466,61300.0515
2005-01-10 14:05:00,26.89,26.89,26.84,26.84,71099.71958771003,14.7521,14.7521,14.7247,14.7247,71099.7196
2005-01-10 14:10:00,26.84,26.85,26.81,26.85,73810.26608225616,14.7247,14.7301,14.7082,14.7301,73810.2661
2005-01-10 14:15:00,26.85,26.86,26.81,26.81,49206.84405483744,14.7301,14.7356,14.7082,14.7082,49206.8441
2005-01-10 14:20:00,26.81,26.82,26.71,26.73,136361.3390333207,14.7082,14.7137,14.6533,14.6643,136361.339
2005-01-10 14:25:00,26.73,26.77,26.67,26.67,65261.61944561068,14.6643,14.6862,14.6314,14.6314,65261.6194
2005-01-10 14:30:00,26.67,26.67,26.59,26.62,135318.82115080295,14.6314,14.6314,14.5875,14.604,135318.8212
2005-01-10 14:35:00,26.62,26.67,26.61,26.65,128021.19597317876,14.604,14.6314,14.5985,14.6204,128021.196
2005-01-10 14:40:00,26.66,26.68,26.65,26.67,86111.97709596551,14.6259,14.6369,14.6204,14.6314,86111.9771
2005-01-10 14:45:00,26.68,26.69,26.61,26.63,92992.59512058264,14.6369,14.6424,14.5985,14.6094,92992.5951
2005-01-10 14:50:00,26.64,26.68,26.63,26.64,69431.69097568165,14.6149,14.6369,14.6094,14.6149,69431.691
2005-01-10 14:55:00,26.64,26.68,26.64,26.68,52334.39770239067,14.6149,14.6369,14.6149,14.6369,52334.3977
2005-01-10 15:00:00,26.68,26.75,26.68,26.75,53793.92273791551,14.6369,14.6753,14.6369,14.6753,53793.9227
2005-01-10 15:05:00,26.74,26.78,26.74,26.75,59006.51215050422,14.6698,14.6917,14.6698,14.6753,59006.5122
2005-01-10 15:10:00,26.73,26.81,26.73,26.79,97579.67380366068,14.6643,14.7082,14.6643,14.6972,97579.6738
2005-01-10 15:15:00,26.79,26.81,26.71,26.73,108630.36335834875,14.6972,14.7082,14.6533,14.6643,108630.3634
2005-01-10 15:20:00,26.73,26.74,26.67,26.67,81524.89841288746,14.6643,14.6698,14.6314,14.6314,81524.8984
2005-01-10 15:25:00,26.66,26.69,26.66,26.69,76103.80542379519,14.6259,14.6424,14.6259,14.6424,76103.8054
2005-01-10 15:30:00,26.69,26.71,26.69,26.69,96328.6523446394,14.6424,14.6533,14.6424,14.6424,96328.6523
2005-01-10 15:35:00,26.68,26.71,26.66,26.69,79648.36622435552,14.6369,14.6533,14.6259,14.6424,79648.3662
2005-01-10 15:40:00,26.69,26.76,26.69,26.76,61300.05149204325,14.6424,14.6808,14.6424,14.6808,61300.0515
2005-01-10 15:45:00,26.8,26.8,26.73,26.76,92992.59512058264,14.7027,14.7027,14.6643,14.6808,92992.5951
2005-01-10 15:50:00,26.75,26.76,26.69,26.72,88822.52359051166,14.6753,14.6808,14.6424,14.6588,88822.5236
2005-01-10 15:55:00,26.71,26.73,26.69,26.72,133650.79253877458,14.6533,14.6643,14.6424,14.6588,133650.7925
2005-01-11 09:30:00,26.55,26.6,26.54,26.6,139697.3962573775,14.5656,14.593,14.5601,14.593,139697.3963
2005-01-11 09:35:00,26.63,26.65,26.52,26.58,59632.02288001486,14.6094,14.6204,14.5491,14.582,59632.0229
2005-01-11 09:40:00,26.58,26.6,26.52,26.59,31067.032899028723,14.582,14.593,14.5491,14.5875,31067.0329
2005-01-11 09:45:00,26.59,26.59,26.52,26.53,89239.53074351874,14.5875,14.5875,14.5491,14.5546,89239.5307
2005-01-11 09:50:00,26.54,26.57,26.49,26.51,49623.851207844535,14.5601,14.5765,14.5326,14.5436,49623.8512
2005-01-11 09:55:00,26.51,26.51,26.46,26.49,52125.89412588712,14.5436,14.5436,14.5162,14.5326,52125.8941
2005-01-11 10:00:00,26.48,26.48,26.39,26.42,87988.50928449746,14.5272,14.5272,14.4778,14.4942,87988.5093
2005-01-11 10:05:00,26.43,26.55,26.42,26.52,70265.70528169583,14.4997,14.5656,14.4942,14.5491,70265.7053
2005-01-11 10:10:00,26.52,26.55,26.48,26.55,101541.24175722813,14.5491,14.5656,14.5272,14.5656,101541.2418
2005-01-11 10:15:00,26.55,26.58,26.55,26.57,40449.69384168841,14.5656,14.582,14.5656,14.5765,40449.6938
2005-01-11 10:20:00,26.57,26.61,26.56,26.59,46287.79398378776,14.5765,14.5985,14.571,14.5875,46287.794
2005-01-11 10:25:00,26.61,26.66,26.59,26.63,55461.9513499439,14.5985,14.6259,14.5875,14.6094,55461.9513
2005-01-11 10:30:00,26.63,26.63,26.6,26.62,39198.67238266712,14.6094,14.6094,14.593,14.604,39198.6724
2005-01-11 10:35:00,26.62,26.64,26.61,26.64,49623.851207844535,14.604,14.6149,14.5985,14.6149,49623.8512
2005-01-11 10:40:00,26.64,26.65,26.62,26.64,42951.736759730986,14.6149,14.6204,14.604,14.6149,42951.7368
2005-01-11 10:45:00,26.64,26.67,26.64,26.65,42117.72245371679,14.6149,14.6314,14.6149,14.6204,42117.7225
2005-01-11 10:50:00,26.65,26.68,26.65,26.67,24603.42202741872,14.6204,14.6369,14.6204,14.6314,24603.422
2005-01-11 10:55:00,26.67,26.68,26.63,26.64,28147.982827979045,14.6314,14.6369,14.6094,14.6149,28147.9828
2005-01-11 11:00:00,26.64,26.66,26.57,26.59,59840.52645651841,14.6149,14.6259,14.5765,14.5875,59840.5265
2005-01-11 11:05:00,26.59,26.7,26.59,26.67,52542.90127889421,14.5875,14.6478,14.5875,14.6314,52542.9013
2005-01-11 11:10:00,26.67,26.67,26.64,26.67,27939.47925147549,14.6314,14.6314,14.6149,14.6314,27939.4793
2005-01-11 11:15:00,26.67,26.7,26.66,26.7,35445.608005603244,14.6314,14.6478,14.6259,14.6478,35445.608
2005-01-11 11:20:00,26.7,26.72,26.68,26.69,28147.982827979045,14.6478,14.6588,14.6369,14.6424,28147.9828
2005-01-11 11:25:00,26.7,26.76,26.69,26.73,99873.21314519973,14.6478,14.6808,14.6424,14.6643,99873.2131
2005-01-11 11:30:00,26.73,26.75,26.71,26.72,26062.94706294356,14.6643,14.6753,14.6533,14.6588,26062.9471
2005-01-11 11:35:00,26.72,26.74,26.72,26.73,43994.25464224873,14.6588,14.6698,14.6588,14.6643,43994.2546
2005-01-11 11:40:00,26.74,26.79,26.72,26.73,64636.108716100025,14.6698,14.6972,14.6588,14.6643,64636.1087
2005-01-11 11:45:00,26.72,26.79,26.72,26.77,37947.65092364582,14.6588,14.6972,14.6588,14.6862,37947.6509
2005-01-11 11:50:00,26.77,26.81,26.76,26.79,19599.33619133356,14.6862,14.7082,14.6808,14.6972,19599.3362
2005-01-11 11:55:00,26.79,26.8,26.77,26.79,14803.753931751942,14.6972,14.7027,14.6862,14.6972,14803.7539
2005-01-11 12:00:00,26.79,26.8,26.75,26.77,135110.3175742994,14.6972,14.7027,14.6753,14.6862,135110.3176
2005-01-11 12:05:00,26.76,26.77,26.74,26.75,37113.63661763163,14.6808,14.6862,14.6698,14.6753,37113.6366
2005-01-11 12:10:00,26.75,26.75,26.69,26.69,36488.12588812099,14.6753,14.6753,14.6424,14.6424,36488.1259
2005-01-11 12:15:00,26.71,26.74,26.7,26.72,44828.26894826292,14.6533,14.6698,14.6478,14.6588,44828.2689
2005-01-11 12:20:00,26.72,26.74,26.7,26.71,27313.96852196485,14.6588,14.6698,14.6478,14.6533,27313.9685
2005-01-11 12:25:00,26.71,26.72,26.69,26.69,17722.804002801622,14.6533,14.6588,14.6424,14.6424,17722.804
2005-01-11 12:30:00,26.69,26.73,26.69,26.73,57546.987114979376,14.6424,14.6643,14.6424,14.6643,57546.9871
2005-01-11 12:35:00,26.72,26.72,26.68,26.69,12927.221743220003,14.6588,14.6588,14.6369,14.6424,12927.2217
2005-01-11 12:40:00,26.7,26.71,26.67,26.68,18973.82546182291,14.6478,14.6533,14.6314,14.6369,18973.8255
2005-01-11 12:45:00,26.68,26.7,26.66,26.66,21475.868379865493,14.6369,14.6478,14.6259,14.6259,21475.8684
2005-01-11 12:50:00,26.67,26.74,26.67,26.72,26479.954215950656,14.6314,14.6698,14.6314,14.6588,26479.9542
2005-01-11 12:55:00,26.7,26.71,26.68,26.7,10008.171672170329,14.6478,14.6533,14.6369,14.6478,10008.1717
2005-01-11 13:00:00,26.69,26.7,26.66,26.69,32735.06151105712,14.6424,14.6478,14.6259,14.6424,32735.0615
2005-01-11 13:05:00,26.68,26.69,26.66,26.68,21267.364803361943,14.6369,14.6424,14.6259,14.6369,21267.3648
2005-01-11 13:10:00,26.68,26.68,26.66,26.67,29190.500710496788,14.6369,14.6369,14.6259,14.6314,29190.5007
2005-01-11 13:15:00,26.66,26.69,26.65,26.69,23352.40056839743,14.6259,14.6424,14.6204,14.6424,23352.4006
2005-01-11 13:20:00,26.69,26.72,26.69,26.71,32318.054358050013,14.6424,14.6588,14.6424,14.6533,32318.0544
2005-01-11 13:25:00,26.71,26.72,26.71,26.71,13135.725319723551,14.6533,14.6588,14.6533,14.6533,13135.7253
2005-01-11 13:30:00,26.72,26.73,26.72,26.72,8965.653789652584,14.6588,14.6643,14.6588,14.6588,8965.6538
2005-01-11 13:35:00,26.72,26.74,26.72,26.73,43368.743912738086,14.6588,14.6698,14.6588,14.6643,43368.7439
2005-01-11 13:40:00,26.73,26.75,26.73,26.75,12301.71101370936,14.6643,14.6753,14.6643,14.6753,12301.711
2005-01-11 13:45:00,26.75,26.75,26.73,26.73,11884.703860702262,14.6753,14.6753,14.6643,14.6643,11884.7039
2005-01-11 13:50:00,26.73,26.8,26.73,26.8,32943.56508756066,14.6643,14.7027,14.6643,14.7027,32943.5651
2005-01-11 13:55:00,26.79,26.79,26.76,26.76,15637.768237766137,14.6972,14.6972,14.6808,14.6808,15637.7682
2005-01-11 14:00:00,26.77,26.79,26.76,26.76,14386.746778744844,14.6862,14.6972,14.6808,14.6808,14386.7468
2005-01-11 14:05:00,26.79,26.81,26.78,26.81,117596.01714800134,14.6972,14.7082,14.6917,14.7082,117596.0171
2005-01-11 14:10:00,26.8,26.84,26.78,26.79,33986.0829700784,14.7027,14.7247,14.6917,14.6972,33986.083
2005-01-11 14:15:00,26.79,26.79,26.78,26.78,13135.725319723551,14.6972,14.6972,14.6917,14.6917,13135.7253
2005-01-11 14:20:00,26.79,26.8,26.79,26.8,22518.38626238324,14.6972,14.7027,14.6972,14.7027,22518.3863
2005-01-11 14:25:00,26.79,26.8,26.78,26.79,5838.100142099357,14.6972,14.7027,14.6917,14.6972,5838.1001
2005-01-11 14:30:00,26.78,26.79,26.76,26.76,13761.2360492342,14.6917,14.6972,14.6808,14.6808,13761.236
2005-01-11 14:35:00,26.76,26.76,26.74,26.74,12301.71101370936,14.6808,14.6808,14.6698,14.6698,12301.711
2005-01-11 14:40:00,26.75,26.78,26.74,26.75,30024.51501651098,14.6753,14.6917,14.6698,14.6753,30024.515
2005-01-11 14:45:00,26.75,26.76,26.74,26.74,21684.371956369043,14.6753,14.6808,14.6698,14.6698,21684.372
2005-01-11 14:50:00,26.75,26.75,26.74,26.74,25437.43633343292,14.6753,14.6753,14.6698,14.6698,25437.4363
2005-01-11 14:55:00,26.74,26.74,26.72,26.73,22726.889838886786,14.6698,14.6698,14.6588,14.6643,22726.8898
2005-01-11 15:00:00,26.73,26.74,26.72,26.74,32735.06151105712,14.6643,14.6698,14.6588,14.6698,32735.0615
2005-01-11 15:05:00,26.74,26.76,26.74,26.75,26479.954215950656,14.6698,14.6808,14.6698,14.6753,26479.9542
2005-01-11 15:10:00,26.75,26.75,26.72,26.73,33360.57224056776,14.6753,14.6753,14.6588,14.6643,33360.5722
2005-01-11 15:15:00,26.73,26.75,26.72,26.75,39198.67238266712,14.6643,14.6753,14.6588,14.6753,39198.6724
2005-01-11 15:20:00,26.75,26.76,26.73,26.75,24603.42202741872,14.6753,14.6808,14.6643,14.6753,24603.422
2005-01-11 15:25:00,26.75,26.76,26.74,26.75,22309.88268587969,14.6753,14.6808,14.6698,14.6753,22309.8827
2005-01-11 15:30:00,26.75,26.75,26.74,26.75,41909.21887721324,14.6753,14.6753,14.6698,14.6753,41909.2189
2005-01-11 15:35:00,26.75,26.78,26.74,26.77,72767.74819973842,14.6753,14.6917,14.6698,14.6862,72767.7482
2005-01-11 15:40:00,26.77,26.79,26.75,26.75,103209.2703692565,14.6862,14.6972,14.6753,14.6753,103209.2704
2005-01-11 15:45:00,26.76,26.77,26.74,26.76,97371.17022715714,14.6808,14.6862,14.6698,14.6808,97371.1702
2005-01-11 15:50:00,26.76,26.77,26.74,26.77,122600.10298408652,14.6808,14.6862,14.6698,14.6862,122600.103
2005-01-11 15:55:00,26.77,26.79,26.74,26.74,82150.4091423981,14.6862,14.6972,14.6698,14.6698,82150.4091
2005-01-12 09:30:00,26.78,26.79,26.71,26.72,73184.75535274552,14.6917,14.6972,14.6533,14.6588,73184.7554
2005-01-12 09:35:00,26.69,26.69,26.54,26.67,82775.91987190874,14.6424,14.6424,14.5601,14.6314,82775.9199
2005-01-12 09:40:00,26.69,26.71,26.67,26.67,37947.65092364582,14.6424,14.6533,14.6314,14.6314,37947.6509
2005-01-12 09:45:00,26.67,26.7,26.65,26.67,39198.67238266712,14.6314,14.6478,14.6204,14.6314,39198.6724
2005-01-12 09:50:00,26.68,26.74,26.67,26.72,50040.85836085164,14.6369,14.6698,14.6314,14.6588,50040.8584
2005-01-12 09:55:00,26.72,26.73,26.71,26.71,63385.08725707874,14.6588,14.6643,14.6533,14.6533,63385.0873
2005-01-12 10:00:00,26.72,26.76,26.7,26.76,34611.593699589044,14.6588,14.6808,14.6478,14.6808,34611.5937
2005-01-12 10:05:00,26.75,26.78,26.75,26.77,31067.032899028723,14.6753,14.6917,14.6753,14.6862,31067.0329
2005-01-12 10:10:00,26.77,26.8,26.77,26.78,25020.429180425817,14.6862,14.7027,14.6862,14.6917,25020.4292
2005-01-12 10:15:00,26.78,26.8,26.78,26.79,41283.7081477026,14.6917,14.7027,14.6917,14.6972,41283.7081
2005-01-12 10:20:00,26.79,26.79,26.71,26.74,83192.92702491584,14.6972,14.6972,14.6533,14.6698,83192.927
2005-01-12 10:25:00,26.74,26.77,26.73,26.75,27522.4720984684,14.6698,14.6862,14.6643,14.6753,27522.4721
2005-01-12 10:30:00,26.76,26.76,26.6,26.75,185985.19024116528,14.6808,14.6808,14.593,14.6753,185985.1902
2005-01-12 10:35:00,26.76,26.88,26.76,26.8,94243.61657960391,14.6808,14.7466,14.6808,14.7027,94243.6166
2005-01-12 10:40:00,26.81,26.82,26.76,26.79,65470.12302211423,14.7082,14.7137,14.6808,14.6972,65470.123
2005-01-12 10:45:00,26.83,26.83,26.77,26.77,37530.64377063872,14.7192,14.7192,14.6862,14.6862,37530.6438
2005-01-12 10:50:00,26.77,26.82,26.74,26.76,46913.30471329841,14.6862,14.7137,14.6698,14.6808,46913.3047
2005-01-12 10:55:00,26.76,26.83,26.75,26.83,31067.032899028723,14.6808,14.7192,14.6753,14.7192,31067.0329
2005-01-12 11:00:00,26.83,26.92,26.83,26.92,69848.69812868875,14.7192,14.7685,14.7192,14.7685,69848.6981
2005-01-12 11:05:00,26.93,27.03,26.93,26.99,88197.012861001,14.774,14.8289,14.774,14.8069,88197.0129
2005-01-12 11:10:00,26.98,27.05,26.98,27.04,41492.21172420615,14.8015,14.8399,14.8015,14.8344,41492.2117
2005-01-12 11:15:00,27.04,27.12,27.04,27.08,62968.08010407164,14.8344,14.8783,14.8344,14.8563,62968.0801
2005-01-12 11:20:00,27.08,27.1,27.04,27.04,31484.04005203582,14.8563,14.8673,14.8344,14.8344,31484.0401
2005-01-12 11:25:00,27.04,27.13,27.04,27.13,45245.27610127002,14.8344,14.8837,14.8344,14.8837,45245.2761
2005-01-12 11:30:00,27.13,27.17,27.12,27.16,47121.80828980196,14.8837,14.9057,14.8783,14.9002,47121.8083
2005-01-12 11:35:00,27.15,27.19,27.15,27.18,41700.71530070969,14.8947,14.9167,14.8947,14.9112,41700.7153
2005-01-12 11:40:00,27.18,27.21,27.16,27.17,50249.36193735519,14.9112,14.9276,14.9002,14.9057,50249.3619
2005-01-12 11:45:00,27.17,27.19,27.17,27.18,29816.01144000743,14.9057,14.9167,14.9057,14.9112,29816.0114
2005-01-12 11:50:00,27.17,27.18,27.16,27.17,39198.67238266712,14.9057,14.9112,14.9002,14.9057,39198.6724
2005-01-12 11:55:00,27.16,27.16,27.06,27.06,69223.18739917809,14.9002,14.9002,14.8453,14.8453,69223.1874
2005-01-12 12:00:00,27.07,27.07,27.02,27.02,32109.550781546463,14.8508,14.8508,14.8234,14.8234,32109.5508
2005-01-12 12:05:00,27.02,27.05,26.97,27.04,59632.02288001486,14.8234,14.8399,14.796,14.8344,59632.0229
2005-01-12 12:10:00,27.04,27.07,27.01,27.01,48581.33332532679,14.8344,14.8508,14.8179,14.8179,48581.3333
2005-01-12 12:15:00,27.02,27.05,27.01,27.02,23352.40056839743,14.8234,14.8399,14.8179,14.8234,23352.4006
2005-01-12 12:20:00,27.02,27.02,26.98,27.0,19807.839767837104,14.8234,14.8234,14.8015,14.8124,19807.8398
2005-01-12 12:25:00,27.01,27.02,26.97,26.97,30233.01859301453,14.8179,14.8234,14.796,14.796,30233.0186
2005-01-12 12:30:00,26.98,27.0,26.97,27.0,18139.81115580872,14.8015,14.8124,14.796,14.8124,18139.8112
2005-01-12 12:35:00,27.0,27.01,26.98,26.99,12927.221743220003,14.8124,14.8179,14.8015,14.8069,12927.2217
2005-01-12 12:40:00,27.0,27.03,27.0,27.01,16471.78254378033,14.8124,14.8289,14.8124,14.8179,16471.7825
2005-01-12 12:45:00,27.0,27.03,27.0,27.03,16054.775390773231,14.8124,14.8289,14.8124,14.8289,16054.7754
2005-01-12 12:50:00,27.03,27.04,27.02,27.04,7714.632330631293,14.8289,14.8344,14.8234,14.8344,7714.6323
2005-01-12 12:55:00,27.05,27.05,27.03,27.04,17305.796849794522,14.8399,14.8399,14.8289,14.8344,17305.7968
2005-01-12 13:00:00,27.03,27.05,27.03,27.05,16263.27896727678,14.8289,14.8399,14.8289,14.8399,16263.279
2005-01-12 13:05:00,27.05,27.05,27.01,27.01,18348.314732312265,14.8399,14.8399,14.8179,14.8179,18348.3147
2005-01-12 13:10:00,27.02,27.03,26.99,27.0,21892.87553287259,14.8234,14.8289,14.8069,14.8124,21892.8755
2005-01-12 13:15:00,27.0,27.03,26.99,27.02,40241.19026518486,14.8124,14.8289,14.8069,14.8234,40241.1903
2005-01-12 13:20:00,27.02,27.04,27.01,27.03,26062.94706294356,14.8234,14.8344,14.8179,14.8289,26062.9471
2005-01-12 13:25:00,27.02,27.05,27.02,27.04,36071.11873511389,14.8234,14.8399,14.8234,14.8344,36071.1187
2005-01-12 13:30:00,27.03,27.04,27.01,27.02,26688.457792454206,14.8289,14.8344,14.8179,14.8234,26688.4578
2005-01-12 13:35:00,27.02,27.05,27.02,27.05,20224.846920844204,14.8234,14.8399,14.8234,14.8399,20224.8469
2005-01-12 13:40:00,27.05,27.05,27.03,27.03,5421.092989092261,14.8399,14.8399,14.8289,14.8289,5421.093
2005-01-12 13:45:00,27.03,27.03,26.97,26.97,29399.00428700033,14.8289,14.8289,14.796,14.796,29399.0043
2005-01-12 13:50:00,26.97,26.98,26.95,26.96,28564.98998098614,14.796,14.8015,14.785,14.7905,28564.99
2005-01-12 13:55:00,26.96,27.01,26.94,27.01,26896.96136895776,14.7905,14.8179,14.7795,14.8179,26896.9614
2005-01-12 14:00:00,27.02,27.04,27.01,27.03,21892.87553287259,14.8234,14.8344,14.8179,14.8289,21892.8755
2005-01-12 14:05:00,27.03,27.04,27.02,27.03,12301.71101370936,14.8289,14.8344,14.8234,14.8289,12301.711
2005-01-12 14:10:00,27.03,27.03,26.99,26.99,23352.40056839743,14.8289,14.8289,14.8069,14.8069,23352.4006
2005-01-12 14:15:00,26.98,27.07,26.98,27.07,41283.7081477026,14.8015,14.8508,14.8015,14.8508,41283.7081
2005-01-12 14:20:00,27.07,27.07,27.01,27.01,42326.22603022034,14.8508,14.8508,14.8179,14.8179,42326.226
2005-01-12 14:25:00,27.01,27.06,27.01,27.05,28564.98998098614,14.8179,14.8453,14.8179,14.8399,28564.99
2005-01-12 14:30:00,27.05,27.06,27.04,27.05,26688.457792454206,14.8399,14.8453,14.8344,14.8399,26688.4578
2005-01-12 14:35:00,27.05,27.05,27.05,27.05,52542.90127889421,14.8399,14.8399,14.8399,14.8399,52542.9013
2005-01-12 14:40:00,27.05,27.05,27.0,27.01,31901.04720504292,14.8399,14.8399,14.8124,14.8179,31901.0472
2005-01-12 14:45:00,27.0,27.02,26.99,27.02,15637.768237766137,14.8124,14.8234,14.8069,14.8234,15637.7682
2005-01-12 14:50:00,27.02,27.04,27.01,27.04,34403.0901230855,14.8234,14.8344,14.8179,14.8344,34403.0901
2005-01-12 14:55:00,27.05,27.06,27.03,27.05,41700.71530070969,14.8399,14.8453,14.8289,14.8399,41700.7153
2005-01-12 15:00:00,27.05,27.06,27.04,27.05,38781.665229660015,14.8399,14.8453,14.8344,14.8399,38781.6652
2005-01-12 15:05:00,27.05,27.08,27.01,27.02,45453.77967777357,14.8399,14.8563,14.8179,14.8234,45453.7797
2005-01-12 15:10:00,27.03,27.05,27.0,27.04,35028.600852596144,14.8289,14.8399,14.8124,14.8344,35028.6009
2005-01-12 15:15:00,27.05,27.07,27.03,27.04,15429.264661262589,14.8399,14.8508,14.8289,14.8344,15429.2647
2005-01-12 15:20:00,27.05,27.06,27.03,27.05,28564.98998098614,14.8399,14.8453,14.8289,14.8399,28564.99
2005-01-12 15:25:00,27.06,27.08,27.05,27.07,28981.99713399324,14.8453,14.8563,14.8399,14.8508,28981.9971
2005-01-12 15:30:00,27.07,27.14,27.06,27.14,69640.19455218519,14.8508,14.8892,14.8453,14.8892,69640.1946
2005-01-12 15:35:00,27.14,27.2,27.13,27.2,90282.04862603649,14.8892,14.9222,14.8837,14.9222,90282.0486
2005-01-12 15:40:00,27.2,27.21,27.18,27.21,50874.87266686583,14.9222,14.9276,14.9112,14.9276,50874.8727
2005-01-12 15:45:00,27.21,27.22,27.21,27.22,79648.36622435552,14.9276,14.9331,14.9276,14.9331,79648.3662
2005-01-12 15:50:00,27.22,27.22,27.18,27.19,83609.93417792294,14.9331,14.9331,14.9112,14.9167,83609.9342
2005-01-12 15:55:00,27.2,27.21,27.19,27.21,85069.45921344777,14.9222,14.9276,14.9167,14.9276,85069.4592
2005-01-13 09:30:00,27.22,27.24,27.22,27.24,95911.6451916323,14.9331,14.9441,14.9331,14.9441,95911.6452
2005-01-13 09:35:00,27.24,27.24,27.12,27.12,48998.34047833389,14.9441,14.9441,14.8783,14.8783,48998.3405
2005-01-13 09:40:00,27.12,27.18,27.03,27.17,72559.24462323487,14.8783,14.9112,14.8289,14.9057,72559.2446
2005-01-13 09:45:00,27.17,27.21,27.14,27.21,47330.31186630551,14.9057,14.9276,14.8892,14.9276,47330.3119
2005-01-13 09:50:00,27.2,27.21,27.17,27.21,60049.03003302196,14.9222,14.9276,14.9057,14.9276,60049.03
2005-01-13 09:55:00,27.21,27.26,27.2,27.24,41909.21887721324,14.9276,14.9551,14.9222,14.9441,41909.2189
2005-01-13 10:00:00,27.24,27.29,27.23,27.28,36071.11873511389,14.9441,14.9715,14.9386,14.966,36071.1187
2005-01-13 10:05:00,27.29,27.3,27.24,27.24,36488.12588812099,14.9715,14.977,14.9441,14.9441,36488.1259
2005-01-13 10:10:00,27.23,27.26,27.2,27.23,40658.19741819195,14.9386,14.9551,14.9222,14.9386,40658.1974
2005-01-13 10:15:00,27.23,27.25,27.2,27.2,23769.407721404525,14.9386,14.9496,14.9222,14.9222,23769.4077
2005-01-13 10:20:00,27.2,27.23,27.17,27.18,52334.39770239067,14.9222,14.9386,14.9057,14.9112,52334.3977
2005-01-13 10:25:00,27.17,27.19,27.13,27.15,44828.26894826292,14.9057,14.9167,14.8837,14.8947,44828.2689
2005-01-13 10:30:00,27.16,27.27,27.16,27.23,56087.46207945454,14.9002,14.9606,14.9002,14.9386,56087.4621
2005-01-13 10:35:00,27.24,27.34,27.23,27.29,51708.88697288002,14.9441,14.999,14.9386,14.9715,51708.887
2005-01-13 10:40:00,27.29,27.34,27.29,27.34,72350.74104673132,14.9715,14.999,14.9715,14.999,72350.741
2005-01-13 10:45:00,27.34,27.39,27.34,27.36,36488.12588812099,14.999,15.0264,14.999,15.0099,36488.1259
2005-01-13 10:50:00,27.36,27.44,27.36,27.41,96120.14876813584,15.0099,15.0538,15.0099,15.0374,96120.1488
2005-01-13 10:55:00,27.41,27.44,27.41,27.44,33777.57939357485,15.0374,15.0538,15.0374,15.0538,33777.5794
2005-01-13 11:00:00,27.44,27.53,27.44,27.52,69640.19455218519,15.0538,15.1032,15.0538,15.0977,69640.1946
2005-01-13 11:05:00,27.52,27.53,27.49,27.51,47538.81544280905,15.0977,15.1032,15.0812,15.0922,47538.8154
2005-01-13 11:10:00,27.51,27.53,27.51,27.52,31275.53647553227,15.0922,15.1032,15.0922,15.0977,31275.5365
2005-01-13 11:15:00,27.52,27.52,27.49,27.49,14595.250355248394,15.0977,15.0977,15.0812,15.0812,14595.2504
2005-01-13 11:20:00,27.49,27.51,27.49,27.51,27939.47925147549,15.0812,15.0922,15.0812,15.0922,27939.4793
2005-01-13 11:25:00,27.51,27.52,27.5,27.52,19599.33619133356,15.0922,15.0977,15.0867,15.0977,19599.3362
2005-01-13 11:30:00,27.52,27.52,27.5,27.51,45036.77252476647,15.0977,15.0977,15.0867,15.0922,45036.7725
2005-01-13 11:35:00,27.52,27.53,27.51,27.53,53585.41916141196,15.0977,15.1032,15.0922,15.1032,53585.4192
2005-01-13 11:40:00,27.53,27.55,27.51,27.53,67555.1587871497,15.1032,15.1142,15.0922,15.1032,67555.1588
2005-01-13 11:45:00,27.52,27.55,27.51,27.54,29190.500710496788,15.0977,15.1142,15.0922,15.1087,29190.5007
2005-01-13 11:50:00,27.54,27.59,27.54,27.55,103626.2775222636,15.1087,15.1361,15.1087,15.1142,103626.2775
2005-01-13 11:55:00,27.55,27.58,27.52,27.55,48164.3261723197,15.1142,15.1306,15.0977,15.1142,48164.3262
2005-01-13 12:00:00,27.55,27.56,27.54,27.54,27522.4720984684,15.1142,15.1196,15.1087,15.1087,27522.4721
2005-01-13 12:05:00,27.55,27.55,27.52,27.54,16888.789696787426,15.1142,15.1142,15.0977,15.1087,16888.7897
2005-01-13 12:10:00,27.54,27.54,27.48,27.48,33360.57224056776,15.1087,15.1087,15.0758,15.0758,33360.5722
2005-01-13 12:15:00,27.49,27.5,27.48,27.48,47121.80828980196,15.0812,15.0867,15.0758,15.0758,47121.8083
2005-01-13 12:20:00,27.49,27.49,27.45,27.47,56295.96565595809,15.0812,15.0812,15.0593,15.0703,56295.9657
2005-01-13 12:25:00,27.47,27.49,27.47,27.47,15846.271814269683,15.0703,15.0812,15.0703,15.0703,15846.2718
2005-01-13 12:30:00,27.48,27.5,27.47,27.5,13552.732472730651,15.0758,15.0867,15.0703,15.0867,13552.7325
2005-01-13 12:35:00,27.49,27.49,27.46,27.46,16888.789696787426,15.0812,15.0812,15.0648,15.0648,16888.7897
2005-01-13 12:40:00,27.46,27.48,27.46,27.47,23769.407721404525,15.0648,15.0758,15.0648,15.0703,23769.4077
2005-01-13 12:45:00,27.46,27.46,27.44,27.46,20016.34334434065,15.0648,15.0648,15.0538,15.0648,20016.3433
2005-01-13 12:50:00,27.45,27.48,27.45,27.46,42326.22603022034,15.0593,15.0758,15.0593,15.0648,42326.226
2005-01-13 12:55:00,27.46,27.46,27.43,27.43,41283.7081477026,15.0648,15.0648,15.0483,15.0483,41283.7081
2005-01-13 13:00:00,27.42,27.43,27.4,27.4,25854.44348644001,15.0428,15.0483,15.0319,15.0319,25854.4435
2005-01-13 13:05:00,27.4,27.4,27.39,27.4,19599.33619133356,15.0319,15.0319,15.0264,15.0319,19599.3362
2005-01-13 13:10:00,27.4,27.41,27.4,27.41,10842.18597818452,15.0319,15.0374,15.0319,15.0374,10842.186
2005-01-13 13:15:00,27.42,27.42,27.41,27.42,6255.107295106454,15.0428,15.0428,15.0374,15.0428,6255.1073
2005-01-13 13:20:00,27.42,27.43,27.39,27.43,19807.839767837104,15.0428,15.0483,15.0264,15.0483,19807.8398
2005-01-13 13:25:00,27.41,27.41,27.39,27.39,16888.789696787426,15.0374,15.0374,15.0264,15.0264,16888.7897
2005-01-13 13:30:00,27.39,27.41,27.39,27.4,18556.81830881581,15.0264,15.0374,15.0264,15.0319,18556.8183
2005-01-13 13:35:00,27.4,27.43,27.39,27.43,21475.868379865493,15.0319,15.0483,15.0264,15.0483,21475.8684
2005-01-13 13:40:00,27.43,27.43,27.43,27.43,8340.14306014194,15.0483,15.0483,15.0483,15.0483,8340.1431
2005-01-13 13:45:00,27.43,27.43,27.42,27.42,10842.18597818452,15.0483,15.0483,15.0428,15.0428,10842.186
2005-01-13 13:50:00,27.42,27.44,27.42,27.44,30441.52216951808,15.0428,15.0538,15.0428,15.0538,30441.5222
2005-01-13 13:55:00,27.45,27.46,27.45,27.45,27313.96852196485,15.0593,15.0648,15.0593,15.0593,27313.9685
2005-01-13 14:00:00,27.45,27.46,27.45,27.45,30650.025746021627,15.0593,15.0648,15.0593,15.0593,30650.0257
2005-01-13 14:05:00,27.45,27.45,27.43,27.43,16888.789696787426,15.0593,15.0593,15.0483,15.0483,16888.7897
2005-01-13 14:10:00,27.44,27.46,27.44,27.45,12927.221743220003,15.0538,15.0648,15.0538,15.0593,12927.2217
2005-01-13 14:15:00,27.45,27.46,27.44,27.44,12093.207437205812,15.0593,15.0648,15.0538,15.0538,12093.2074
2005-01-13 14:20:00,27.44,27.45,27.42,27.45,18765.32188531936,15.0538,15.0593,15.0428,15.0593,18765.3219
2005-01-13 14:25:00,27.45,27.45,27.43,27.44,16471.78254378033,15.0593,15.0593,15.0483,15.0538,16471.7825
2005-01-13 14:30:00,27.44,27.46,27.43,27.43,24603.42202741872,15.0538,15.0648,15.0483,15.0483,24603.422
2005-01-13 14:35:00,27.43,27.47,27.43,27.46,30650.025746021627,15.0483,15.0703,15.0483,15.0648,30650.0257
2005-01-13 14:40:00,27.47,27.47,27.43,27.45,45453.77967777357,15.0703,15.0703,15.0483,15.0593,45453.7797
2005-01-13 14:45:00,27.45,27.46,27.44,27.45,15429.264661262589,15.0593,15.0648,15.0538,15.0593,15429.2647
2005-01-13 14:50:00,27.45,27.46,27.42,27.42,56504.46923246163,15.0593,15.0648,15.0428,15.0428,56504.4692
2005-01-13 14:55:00,27.42,27.44,27.41,27.44,31484.04005203582,15.0428,15.0538,15.0374,15.0538,31484.0401
2005-01-13 15:00:00,27.43,27.44,27.4,27.41,21058.8612268584,15.0483,15.0538,15.0319,15.0374,21058.8612
2005-01-13 15:05:00,27.41,27.44,27.4,27.42,37739.14734714227,15.0374,15.0538,15.0319,15.0428,37739.1473
2005-01-13 15:10:00,27.42,27.43,27.4,27.41,26271.450639447103,15.0428,15.0483,15.0319,15.0374,26271.4506
2005-01-13 15:15:00,27.42,27.44,27.36,27.39,52751.40485539776,15.0428,15.0538,15.0099,15.0264,52751.4049
2005-01-13 15:20:00,27.39,27.39,27.3,27.3,60466.03718602906,15.0264,15.0264,14.977,14.977,60466.0372
2005-01-13 15:25:00,27.31,27.35,27.3,27.32,51291.87981987293,14.9825,15.0044,14.977,14.988,51291.8798
2005-01-13 15:30:00,27.33,27.34,27.29,27.31,78605.84834183777,14.9935,14.999,14.9715,14.9825,78605.8483
2005-01-13 15:35:00,27.31,27.31,27.28,27.28,58172.497844490026,14.9825,14.9825,14.966,14.966,58172.4978
2005-01-13 15:40:00,27.28,27.28,27.2,27.2,57755.490691482926,14.966,14.966,14.9222,14.9222,57755.4907
2005-01-13 15:45:00,27.19,27.22,27.18,27.21,35654.11158210679,14.9167,14.9331,14.9112,14.9276,35654.1116
2005-01-13 15:50:00,27.21,27.28,27.2,27.23,62968.08010407164,14.9276,14.966,14.9222,14.9386,62968.0801
2005-01-13 15:55:00,27.23,27.34,27.23,27.29,133650.79253877458,14.9386,14.999,14.9386,14.9715,133650.7925
2005-01-14 09:30:00,27.58,27.58,27.39,27.43,120723.57079555457,15.1306,15.1306,15.0264,15.0483,120723.5708
2005-01-14 09:35:00,27.43,27.43,27.3,27.31,67763.66236365326,15.0483,15.0483,14.977,14.9825,67763.6624
2005-01-14 09:40:00,27.31,27.41,27.31,27.39,28564.98998098614,14.9825,15.0374,14.9825,15.0264,28564.99
2005-01-14 09:45:00,27.38,27.4,27.35,27.39,21058.8612268584,15.0209,15.0319,15.0044,15.0264,21058.8612
2005-01-14 09:50:00,27.4,27.41,27.34,27.41,40658.19741819195,15.0319,15.0374,14.999,15.0374,40658.1974
2005-01-14 09:55:00,27.41,27.45,27.39,27.4,28564.98998098614,15.0374,15.0593,15.0264,15.0319,28564.99
2005-01-14 10:00:00,27.4,27.43,27.4,27.4,26062.94706294356,15.0319,15.0483,15.0319,15.0319,26062.9471
2005-01-14 10:05:00,27.4,27.44,27.39,27.41,19807.839767837104,15.0319,15.0538,15.0264,15.0374,19807.8398
2005-01-14 10:10:00,27.41,27.44,27.4,27.43,15012.25750825549,15.0374,15.0538,15.0319,15.0483,15012.2575
2005-01-14 10:15:00,27.43,27.46,27.43,27.45,13761.2360492342,15.0483,15.0648,15.0483,15.0593,13761.236
2005-01-14 10:20:00,27.44,27.46,27.42,27.42,15846.271814269683,15.0538,15.0648,15.0428,15.0428,15846.2718
2005-01-14 10:25:00,27.42,27.52,27.39,27.49,35862.61515861034,15.0428,15.0977,15.0264,15.0812,35862.6152
2005-01-14 10:30:00,27.5,27.5,27.44,27.47,33986.0829700784,15.0867,15.0867,15.0538,15.0703,33986.083
2005-01-14 10:35:00,27.47,27.5,27.45,27.45,17097.293273290976,15.0703,15.0867,15.0593,15.0593,17097.2933
2005-01-14 10:40:00,27.45,27.48,27.43,27.48,27939.47925147549,15.0593,15.0758,15.0483,15.0758,27939.4793
2005-01-14 10:45:00,27.47,27.48,27.43,27.44,13969.739625737748,15.0703,15.0758,15.0483,15.0538,13969.7396
2005-01-14 10:50:00,27.44,27.48,27.42,27.48,18765.32188531936,15.0538,15.0758,15.0428,15.0758,18765.3219
2005-01-14 10:55:00,27.45,27.5,27.45,27.5,20641.8540738513,15.0593,15.0867,15.0593,15.0867,20641.8541
2005-01-14 11:00:00,27.5,27.52,27.5,27.51,33360.57224056776,15.0867,15.0977,15.0867,15.0922,33360.5722
2005-01-14 11:05:00,27.51,27.52,27.49,27.52,34820.097276092594,15.0922,15.0977,15.0812,15.0977,34820.0973
2005-01-14 11:10:00,27.52,27.55,27.52,27.52,27313.96852196485,15.0977,15.1142,15.0977,15.0977,27313.9685
2005-01-14 11:15:00,27.52,27.53,27.51,27.52,24603.42202741872,15.0977,15.1032,15.0922,15.0977,24603.422
2005-01-14 11:20:00,27.51,27.53,27.51,27.52,18139.81115580872,15.0922,15.1032,15.0922,15.0977,18139.8112
2005-01-14 11:25:00,27.53,27.53,27.52,27.53,12510.214590212909,15.1032,15.1032,15.0977,15.1032,12510.2146
2005-01-14 11:30:00,27.53,27.54,27.52,27.53,34611.593699589044,15.1032,15.1087,15.0977,15.1032,34611.5937
2005-01-14 11:35:00,27.54,27.63,27.54,27.62,21684.371956369043,15.1087,15.1581,15.1087,15.1526,21684.372
2005-01-14 11:40:00,27.63,27.65,27.63,27.64,69640.19455218519,15.1581,15.169,15.1581,15.1635,69640.1946
2005-01-14 11:45:00,27.64,27.7,27.63,27.69,53793.92273791551,15.1635,15.1965,15.1581,15.191,53793.9227
2005-01-14 11:50:00,27.69,27.77,27.68,27.76,142199.43917542006,15.191,15.2349,15.1855,15.2294,142199.4392
2005-01-14 11:55:00,27.76,27.8,27.76,27.77,60257.53360952551,15.2294,15.2513,15.2294,15.2349,60257.5336
2005-01-14 12:00:00,27.77,27.8,27.76,27.78,51083.37624336938,15.2349,15.2513,15.2294,15.2403,51083.3762
2005-01-14 12:05:00,27.77,27.79,27.76,27.77,48998.34047833389,15.2349,15.2458,15.2294,15.2349,48998.3405
2005-01-14 12:10:00,27.77,27.78,27.76,27.77,18348.314732312265,15.2349,15.2403,15.2294,15.2349,18348.3147
2005-01-14 12:15:00,27.78,27.8,27.77,27.79,37530.64377063872,15.2403,15.2513,15.2349,15.2458,37530.6438
2005-01-14 12:20:00,27.79,27.82,27.79,27.81,65678.62659861778,15.2458,15.2623,15.2458,15.2568,65678.6266
2005-01-14 12:25:00,27.82,27.84,27.82,27.82,61717.05864505035,15.2623,15.2733,15.2623,15.2623,61717.0586
2005-01-14 12:30:00,27.82,27.87,27.82,27.85,110923.9026998878,15.2623,15.2897,15.2623,15.2787,110923.9027
2005-01-14 12:35:00,27.85,27.89,27.85,27.87,54836.44062043325,15.2787,15.3007,15.2787,15.2897,54836.4406
2005-01-14 12:40:00,27.87,27.87,27.82,27.84,39407.175959170665,15.2897,15.2897,15.2623,15.2733,39407.176
2005-01-14 12:45:00,27.84,27.87,27.83,27.87,24603.42202741872,15.2733,15.2897,15.2678,15.2897,24603.422
2005-01-14 12:50:00,27.85,27.89,27.85,27.87,23769.407721404525,15.2787,15.3007,15.2787,15.2897,23769.4077
2005-01-14 12:55:00,27.87,27.88,27.87,27.87,13969.739625737748,15.2897,15.2952,15.2897,15.2897,13969.7396
2005-01-14 13:00:00,27.87,27.91,27.87,27.91,48789.83690183034,15.2897,15.3117,15.2897,15.3117,48789.8369
2005-01-14 13:05:00,27.91,27.92,27.9,27.91,46496.297560291314,15.3117,15.3171,15.3062,15.3117,46496.2976
2005-01-14 13:10:00,27.91,27.91,27.9,27.91,48998.34047833389,15.3117,15.3117,15.3062,15.3117,48998.3405
2005-01-14 13:15:00,27.91,27.91,27.88,27.91,39824.18311217776,15.3117,15.3117,15.2952,15.3117,39824.1831
2005-01-14 13:20:00,27.91,27.93,27.89,27.93,62759.57652756809,15.3117,15.3226,15.3007,15.3226,62759.5765
2005-01-14 13:25:00,27.92,27.94,27.91,27.91,51291.87981987293,15.3171,15.3281,15.3117,15.3117,51291.8798
2005-01-14 13:30:00,27.91,27.91,27.9,27.91,25645.939909936464,15.3117,15.3117,15.3062,15.3117,25645.9399
2005-01-14 13:35:00,27.91,27.94,27.9,27.93,41909.21887721324,15.3117,15.3281,15.3062,15.3226,41909.2189
2005-01-14 13:40:00,27.92,27.92,27.9,27.9,27730.97567497195,15.3171,15.3171,15.3062,15.3062,27730.9757
2005-01-14 13:45:00,27.9,27.92,27.9,27.91,11467.696707695166,15.3062,15.3171,15.3062,15.3117,11467.6967
2005-01-14 13:50:00,27.91,27.91,27.88,27.89,26479.954215950656,15.3117,15.3117,15.2952,15.3007,26479.9542
2005-01-14 13:55:00,27.89,27.89,27.87,27.88,36696.62946462453,15.3007,15.3007,15.2897,15.2952,36696.6295
2005-01-14 14:00:00,27.88,27.91,27.88,27.9,24394.91845091517,15.2952,15.3117,15.2952,15.3062,24394.9185
2005-01-14 14:05:00,27.9,27.9,27.88,27.89,327559.11868707463,15.3062,15.3062,15.2952,15.3007,327559.1187
2005-01-14 14:10:00,27.89,27.89,27.87,27.88,62759.57652756809,15.3007,15.3007,15.2897,15.2952,62759.5765
2005-01-14 14:15:00,27.88,27.89,27.87,27.88,43160.240336234536,15.2952,15.3007,15.2897,15.2952,43160.2403
2005-01-14 14:20:00,27.89,27.91,27.89,27.89,22101.37910937614,15.3007,15.3117,15.3007,15.3007,22101.3791
2005-01-14 14:25:00,27.9,27.91,27.9,27.9,29190.500710496788,15.3062,15.3117,15.3062,15.3062,29190.5007
2005-01-14 14:30:00,27.9,27.92,27.9,27.92,26688.457792454206,15.3062,15.3171,15.3062,15.3171,26688.4578
2005-01-14 14:35:00,27.92,27.92,27.9,27.91,27522.4720984684,15.3171,15.3171,15.3062,15.3117,27522.4721
2005-01-14 14:40:00,27.9,27.93,27.9,27.93,30858.529322525173,15.3062,15.3226,15.3062,15.3226,30858.5293
2005-01-14 14:45:00,27.93,27.93,27.9,27.9,46287.79398378776,15.3226,15.3226,15.3062,15.3062,46287.794
2005-01-14 14:50:00,27.9,27.91,27.9,27.9,36488.12588812099,15.3062,15.3117,15.3062,15.3062,36488.1259
2005-01-14 14:55:00,27.9,27.9,27.89,27.9,77563.33045932003,15.3062,15.3062,15.3007,15.3062,77563.3305
2005-01-14 15:00:00,27.9,27.9,27.88,27.88,51917.39054938357,15.3062,15.3062,15.2952,15.2952,51917.3905
2005-01-14 15:05:00,27.88,27.88,27.87,27.88,55461.9513499439,15.2952,15.2952,15.2897,15.2952,55461.9513
2005-01-14 15:10:00,27.88,27.9,27.87,27.9,34194.58654658195,15.2952,15.3062,15.2897,15.3062,34194.5865
2005-01-14 15:15:00,27.9,27.9,27.89,27.89,42743.23318322744,15.3062,15.3062,15.3007,15.3007,42743.2332
2005-01-14 15:20:00,27.89,27.89,27.88,27.88,33777.57939357485,15.3007,15.3007,15.2952,15.2952,33777.5794
2005-01-14 15:25:00,27.88,27.88,27.85,27.86,101958.2489102352,15.2952,15.2952,15.2787,15.2842,101958.2489
2005-01-14 15:30:00,27.86,27.88,27.85,27.87,108421.8597818452,15.2842,15.2952,15.2787,15.2897,108421.8598
2005-01-14 15:35:00,27.87,27.88,27.87,27.87,84026.94133093003,15.2897,15.2952,15.2897,15.2897,84026.9413
2005-01-14 15:40:00,27.87,27.87,27.84,27.85,141365.42486940586,15.2897,15.2897,15.2733,15.2787,141365.4249
2005-01-14 15:45:00,27.85,27.85,27.82,27.83,91116.06293205069,15.2787,15.2787,15.2623,15.2678,91116.0629
2005-01-14 15:50:00,27.83,27.83,27.81,27.82,129272.21743220004,15.2678,15.2678,15.2568,15.2623,129272.2174
2005-01-14 15:55:00,27.82,27.87,27.82,27.87,139488.89268087392,15.2623,15.2897,15.2623,15.2897,139488.8927
2005-01-18 09:30:00,27.96,28.03,27.96,27.96,219137.25890522945,15.3391,15.3775,15.3391,15.3391,219137.2589
2005-01-18 09:35:00,27.96,28.05,27.96,28.03,194950.84403081785,15.3391,15.3885,15.3391,15.3775,194950.844
2005-01-18 09:40:00,28.03,28.11,27.98,27.99,167636.87550885297,15.3775,15.4214,15.3501,15.3556,167636.8755
2005-01-18 09:45:00,28.0,28.13,28.0,28.1,252080.8239927901,15.361,15.4324,15.361,15.4159,252080.824
2005-01-18 09:50:00,28.09,28.19,28.09,28.19,115510.98138296584,15.4104,15.4653,15.4104,15.4653,115510.9814
2005-01-18 09:55:00,28.19,28.19,28.16,28.18,71725.23031722067,15.4653,15.4653,15.4488,15.4598,71725.2303
2005-01-18 10:00:00,28.18,28.18,28.07,28.08,117387.5135714978,15.4598,15.4598,15.3994,15.4049,117387.5136
2005-01-18 10:05:00,28.08,28.12,28.08,28.12,94243.61657960391,15.4049,15.4269,15.4049,15.4269,94243.6166
2005-01-18 10:10:00,28.11,28.17,28.11,28.15,85069.45921344777,15.4214,15.4543,15.4214,15.4433,85069.4592
2005-01-18 10:15:00,28.15,28.15,28.09,28.09,72350.74104673132,15.4433,15.4433,15.4104,15.4104,72350.741
2005-01-18 10:20:00,28.09,28.09,28.01,28.03,78814.35191834133,15.4104,15.4104,15.3665,15.3775,78814.3519
2005-01-18 10:25:00,28.04,28.07,27.99,28.01,70057.20170519229,15.383,15.3994,15.3556,15.3665,70057.2017
2005-01-18 10:30:00,28.01,28.08,28.0,28.02,99247.70241568908,15.3665,15.4049,15.361,15.372,99247.7024
2005-01-18 10:35:00,28.02,28.07,27.99,27.99,91533.0700850578,15.372,15.3994,15.3556,15.3556,91533.0701
2005-01-18 10:40:00,27.98,28.08,27.98,28.04,92784.09154407908,15.3501,15.4049,15.3501,15.383,92784.0915
2005-01-18 10:45:00,28.04,28.07,28.02,28.03,57546.987114979376,15.383,15.3994,15.372,15.3775,57546.9871
2005-01-18 10:50:00,28.03,28.06,28.02,28.06,44619.76537175937,15.3775,15.394,15.372,15.394,44619.7654
2005-01-18 10:55:00,28.04,28.06,28.04,28.06,42117.72245371679,15.383,15.394,15.383,15.394,42117.7225
2005-01-18 11:00:00,28.06,28.09,28.06,28.06,43160.240336234536,15.394,15.4104,15.394,15.394,43160.2403
2005-01-18 11:05:00,28.05,28.06,28.04,28.06,37113.63661763163,15.3885,15.394,15.383,15.394,37113.6366
2005-01-18 11:10:00,28.04,28.08,28.03,28.03,57546.987114979376,15.383,15.4049,15.3775,15.3775,57546.9871
2005-01-18 11:15:00,28.04,28.04,28.03,28.03,43994.25464224873,15.383,15.383,15.3775,15.3775,43994.2546
2005-01-18 11:20:00,28.03,28.07,28.03,28.04,44619.76537175937,15.3775,15.3994,15.3775,15.383,44619.7654
2005-01-18 11:25:00,28.04,28.05,28.02,28.04,48581.33332532679,15.383,15.3885,15.372,15.383,48581.3333
2005-01-18 11:30:00,28.04,28.07,28.04,28.05,43994.25464224873,15.383,15.3994,15.383,15.3885,43994.2546
2005-01-18 11:35:00,28.05,28.07,28.01,28.06,64844.612292603575,15.3885,15.3994,15.3665,15.394,64844.6123
2005-01-18 11:40:00,28.06,28.08,28.05,28.06,48372.82974882325,15.394,15.4049,15.3885,15.394,48372.8297
2005-01-18 11:45:00,28.06,28.09,28.05,28.09,52751.40485539776,15.394,15.4104,15.3885,15.4104,52751.4049
2005-01-18 11:50:00,28.1,28.13,28.1,28.11,56504.46923246163,15.4159,15.4324,15.4159,15.4214,56504.4692
2005-01-18 11:55:00,28.11,28.11,28.07,28.07,31901.04720504292,15.4214,15.4214,15.3994,15.3994,31901.0472
2005-01-18 12:00:00,28.07,28.07,28.05,28.05,35237.104429099694,15.3994,15.3994,15.3885,15.3885,35237.1044
2005-01-18 12:05:00,28.06,28.06,28.01,28.02,64636.108716100025,15.394,15.394,15.3665,15.372,64636.1087
2005-01-18 12:10:00,28.03,28.04,28.02,28.04,51500.38339637647,15.3775,15.383,15.372,15.383,51500.3834
2005-01-18 12:15:00,28.04,28.04,28.01,28.01,32735.06151105712,15.383,15.383,15.3665,15.3665,32735.0615
2005-01-18 12:20:00,28.01,28.03,28.0,28.01,50457.865513858735,15.3665,15.3775,15.361,15.3665,50457.8655
2005-01-18 12:25:00,28.03,28.03,27.99,27.99,66095.63375162486,15.3775,15.3775,15.3556,15.3556,66095.6338
2005-01-18 12:30:00,28.0,28.03,27.97,27.97,57963.99426798648,15.361,15.3775,15.3446,15.3446,57963.9943
2005-01-18 12:35:00,27.97,28.0,27.97,27.99,40449.69384168841,15.3446,15.361,15.3446,15.3556,40449.6938
2005-01-18 12:40:00,27.99,28.01,27.99,28.0,28773.493557489688,15.3556,15.3665,15.3556,15.361,28773.4936
2005-01-18 12:45:00,28.0,28.0,27.98,27.98,89656.53789652584,15.361,15.361,15.3501,15.3501,89656.5379
2005-01-18 12:50:00,27.97,27.97,27.95,27.95,40449.69384168841,15.3446,15.3446,15.3336,15.3336,40449.6938
2005-01-18 12:55:00,27.94,27.95,27.89,27.91,77354.82688281649,15.3281,15.3336,15.3007,15.3117,77354.8269
2005-01-18 13:00:00,27.91,27.91,27.91,27.91,22518.38626238324,15.3117,15.3117,15.3117,15.3117,22518.3863
2005-01-18 13:05:00,27.91,27.91,27.87,27.88,75061.28754127744,15.3117,15.3117,15.2897,15.2952,75061.2875
2005-01-18 13:10:00,27.88,27.91,27.88,27.88,30233.01859301453,15.2952,15.3117,15.2952,15.2952,30233.0186
2005-01-18 13:15:00,27.88,27.89,27.86,27.89,40449.69384168841,15.2952,15.3007,15.2842,15.3007,40449.6938
2005-01-18 13:20:00,27.89,27.9,27.89,27.89,29607.507863503884,15.3007,15.3062,15.3007,15.3007,29607.5079
2005-01-18 13:25:00,27.89,27.89,27.87,27.88,41492.21172420615,15.3007,15.3007,15.2897,15.2952,41492.2117
2005-01-18 13:30:00,27.88,27.93,27.88,27.92,22518.38626238324,15.2952,15.3226,15.2952,15.3171,22518.3863
2005-01-18 13:35:00,27.91,27.93,27.91,27.93,28773.493557489688,15.3117,15.3226,15.3117,15.3226,28773.4936
2005-01-18 13:40:00,27.93,27.93,27.92,27.92,24603.42202741872,15.3226,15.3226,15.3171,15.3171,24603.422
2005-01-18 13:45:00,27.92,27.95,27.92,27.94,22935.39341539033,15.3171,15.3336,15.3171,15.3281,22935.3934
2005-01-18 13:50:00,27.93,27.94,27.93,27.94,15846.271814269683,15.3226,15.3281,15.3226,15.3281,15846.2718
2005-01-18 13:55:00,27.93,27.94,27.9,27.9,29816.01144000743,15.3226,15.3281,15.3062,15.3062,29816.0114
2005-01-18 14:00:00,27.89,27.9,27.88,27.88,25020.429180425817,15.3007,15.3062,15.2952,15.2952,25020.4292
2005-01-18 14:05:00,27.88,27.88,27.87,27.88,28564.98998098614,15.2952,15.2952,15.2897,15.2952,28564.99
2005-01-18 14:10:00,27.89,27.93,27.88,27.88,54210.929890922605,15.3007,15.3226,15.2952,15.2952,54210.9299
2005-01-18 14:15:00,27.88,27.89,27.87,27.87,28981.99713399324,15.2952,15.3007,15.2897,15.2897,28981.9971
2005-01-18 14:20:00,27.87,27.93,27.86,27.91,25437.43633343292,15.2897,15.3226,15.2842,15.3117,25437.4363
2005-01-18 14:25:00,27.92,27.94,27.9,27.93,34820.097276092594,15.3171,15.3281,15.3062,15.3226,34820.0973
2005-01-18 14:30:00,27.94,27.96,27.93,27.93,25020.429180425817,15.3281,15.3391,15.3226,15.3226,25020.4292
2005-01-18 14:35:00,27.93,27.94,27.88,27.89,35237.104429099694,15.3226,15.3281,15.2952,15.3007,35237.1044
2005-01-18 14:40:00,27.89,27.91,27.88,27.9,17931.30757930517,15.3007,15.3117,15.2952,15.3062,17931.3076
2005-01-18 14:45:00,27.9,27.92,27.88,27.92,30233.01859301453,15.3062,15.3171,15.2952,15.3171,30233.0186
2005-01-18 14:50:00,27.92,27.92,27.89,27.89,23769.407721404525,15.3171,15.3171,15.3007,15.3007,23769.4077
2005-01-18 14:55:00,27.89,27.93,27.89,27.91,36279.62231161744,15.3007,15.3226,15.3007,15.3117,36279.6223
2005-01-18 15:00:00,27.92,27.93,27.92,27.92,22518.38626238324,15.3171,15.3226,15.3171,15.3171,22518.3863
2005-01-18 15:05:00,27.92,27.92,27.88,27.89,33360.57224056776,15.3171,15.3171,15.2952,15.3007,33360.5722
2005-01-18 15:10:00,27.89,27.93,27.89,27.93,41700.71530070969,15.3007,15.3226,15.3007,15.3226,41700.7153
2005-01-18 15:15:00,27.93,27.97,27.93,27.97,41909.21887721324,15.3226,15.3446,15.3226,15.3446,41909.2189
2005-01-18 15:20:00,27.97,27.99,27.97,27.97,38781.665229660015,15.3446,15.3556,15.3446,15.3446,38781.6652
2005-01-18 15:25:00,27.97,27.99,27.97,27.97,22101.37910937614,15.3446,15.3556,15.3446,15.3446,22101.3791
2005-01-18 15:30:00,27.98,28.0,27.97,28.0,29399.00428700033,15.3501,15.361,15.3446,15.361,29399.0043
2005-01-18 15:35:00,27.99,28.0,27.96,27.96,22518.38626238324,15.3556,15.361,15.3391,15.3391,22518.3863
2005-01-18 15:40:00,27.97,28.0,27.97,28.0,50457.865513858735,15.3446,15.361,15.3446,15.361,50457.8655
2005-01-18 15:45:00,27.99,28.03,27.99,28.01,69014.68382267455,15.3556,15.3775,15.3556,15.3665,69014.6838
2005-01-18 15:50:00,28.02,28.03,28.0,28.02,72767.74819973842,15.372,15.3775,15.361,15.372,72767.7482
2005-01-18 15:55:00,28.02,28.03,27.99,28.01,74227.27323526326,15.372,15.3775,15.3556,15.3665,74227.2732
2005-01-19 09:30:00,27.99,27.99,27.91,27.96,45870.78683078066,15.3556,15.3556,15.3117,15.3391,45870.7868
2005-01-19 09:35:00,27.96,28.06,27.96,28.02,24811.925603922267,15.3391,15.394,15.3391,15.372,24811.9256
2005-01-19 09:40:00,28.02,28.07,28.01,28.01,28773.493557489688,15.372,15.3994,15.3665,15.3665,28773.4936
2005-01-19 09:45:00,28.01,28.01,27.98,27.99,36279.62231161744,15.3665,15.3665,15.3501,15.3556,36279.6223
2005-01-19 09:50:00,27.99,28.03,27.99,28.01,65678.62659861778,15.3556,15.3775,15.3556,15.3665,65678.6266
2005-01-19 09:55:00,28.01,28.06,28.01,28.04,100081.71672170328,15.3665,15.394,15.3665,15.383,100081.7167
2005-01-19 10:00:00,28.04,28.08,28.04,28.05,78188.84118883067,15.383,15.4049,15.383,15.3885,78188.8412
2005-01-19 10:05:00,28.05,28.05,27.99,28.02,68597.67666966745,15.3885,15.3885,15.3556,15.372,68597.6767
2005-01-19 10:10:00,28.01,28.03,28.0,28.02,37739.14734714227,15.3665,15.3775,15.361,15.372,37739.1473
2005-01-19 10:15:00,28.02,28.07,28.02,28.07,67138.1516341426,15.372,15.3994,15.372,15.3994,67138.1516
2005-01-19 10:20:00,28.07,28.09,28.06,28.09,65261.61944561068,15.3994,15.4104,15.394,15.4104,65261.6194
2005-01-19 10:25:00,28.1,28.1,28.01,28.01,65053.115869107125,15.4159,15.4159,15.3665,15.3665,65053.1159
2005-01-19 10:30:00,28.01,28.01,27.99,27.99,62134.06579805745,15.3665,15.3665,15.3556,15.3556,62134.0658
2005-01-19 10:35:00,28.0,28.02,27.99,28.01,41700.71530070969,15.361,15.372,15.3556,15.3665,41700.7153
2005-01-19 10:40:00,28.0,28.02,28.0,28.02,80899.38768337682,15.361,15.372,15.361,15.372,80899.3877
2005-01-19 10:45:00,28.01,28.02,27.99,28.02,36488.12588812099,15.3665,15.372,15.3556,15.372,36488.1259
2005-01-19 10:50:00,28.02,28.05,28.02,28.03,28147.982827979045,15.372,15.3885,15.372,15.3775,28147.9828
2005-01-19 10:55:00,28.03,28.1,28.03,28.1,52751.40485539776,15.3775,15.4159,15.3775,15.4159,52751.4049
2005-01-19 11:00:00,28.11,28.11,28.05,28.06,26479.954215950656,15.4214,15.4214,15.3885,15.394,26479.9542
2005-01-19 11:05:00,28.06,28.06,28.01,28.01,30024.51501651098,15.394,15.394,15.3665,15.3665,30024.515
2005-01-19 11:10:00,28.02,28.02,28.0,28.0,22518.38626238324,15.372,15.372,15.361,15.361,22518.3863
2005-01-19 11:15:00,28.0,28.01,28.0,28.01,19599.33619133356,15.361,15.3665,15.361,15.3665,19599.3362
2005-01-19 11:20:00,28.01,28.02,28.01,28.02,23143.89699189388,15.3665,15.372,15.3665,15.372,23143.897
2005-01-19 11:25:00,28.02,28.02,28.0,28.01,33360.57224056776,15.372,15.372,15.361,15.3665,33360.5722
2005-01-19 11:30:00,28.0,28.05,28.0,28.05,26688.457792454206,15.361,15.3885,15.361,15.3885,26688.4578
2005-01-19 11:35:00,28.04,28.05,28.03,28.04,20016.34334434065,15.383,15.3885,15.3775,15.383,20016.3433
2005-01-19 11:40:00,28.04,28.04,28.02,28.03,16263.27896727678,15.383,15.383,15.372,15.3775,16263.279
2005-01-19 11:45:00,28.03,28.03,28.01,28.01,22518.38626238324,15.3775,15.3775,15.3665,15.3665,22518.3863
2005-01-19 11:50:00,28.01,28.01,28.0,28.01,17514.300426298072,15.3665,15.3665,15.361,15.3665,17514.3004
2005-01-19 11:55:00,28.01,28.02,28.01,28.01,14178.243202241296,15.3665,15.372,15.3665,15.3665,14178.2432
2005-01-19 12:00:00,28.01,28.01,27.99,27.99,15846.271814269683,15.3665,15.3665,15.3556,15.3556,15846.2718
2005-01-19 12:05:00,27.99,27.99,27.96,27.96,26688.457792454206,15.3556,15.3556,15.3391,15.3391,26688.4578
2005-01-19 12:10:00,27.97,28.0,27.95,27.97,57755.490691482926,15.3446,15.361,15.3336,15.3446,57755.4907
2005-01-19 12:15:00,27.98,28.02,27.98,28.02,35445.608005603244,15.3501,15.372,15.3501,15.372,35445.608
2005-01-19 12:20:00,28.01,28.01,27.99,28.0,38156.15450014937,15.3665,15.3665,15.3556,15.361,38156.1545
2005-01-19 12:25:00,28.01,28.01,27.99,28.0,23560.90414490098,15.3665,15.3665,15.3556,15.361,23560.9041
2005-01-19 12:30:00,28.0,28.01,28.0,28.0,33986.0829700784,15.361,15.3665,15.361,15.361,33986.083
2005-01-19 12:35:00,28.0,28.01,28.0,28.01,21892.87553287259,15.361,15.3665,15.361,15.3665,21892.8755
2005-01-19 12:40:00,28.0,28.01,28.0,28.01,8757.150213149036,15.361,15.3665,15.361,15.3665,8757.1502
2005-01-19 12:45:00,28.01,28.03,28.0,28.02,23352.40056839743,15.3665,15.3775,15.361,15.372,23352.4006
2005-01-19 12:50:00,28.03,28.03,28.02,28.02,28773.493557489688,15.3775,15.3775,15.372,15.372,28773.4936
2005-01-19 12:55:00,28.02,28.02,28.0,28.01,9174.157366156132,15.372,15.372,15.361,15.3665,9174.1574
2005-01-19 13:00:00,28.01,28.04,28.0,28.03,15012.25750825549,15.3665,15.383,15.361,15.3775,15012.2575
2005-01-19 13:05:00,28.03,28.04,28.02,28.02,17305.796849794522,15.3775,15.383,15.372,15.372,17305.7968
2005-01-19 13:10:00,28.01,28.01,27.99,27.99,10425.178825177423,15.3665,15.3665,15.3556,15.3556,10425.1788
2005-01-19 13:15:00,27.99,28.02,27.99,28.02,16054.775390773231,15.3556,15.372,15.3556,15.372,16054.7754
2005-01-19 13:20:00,28.02,28.03,28.01,28.01,25645.939909936464,15.372,15.3775,15.3665,15.3665,25645.9399
2005-01-19 13:25:00,28.01,28.02,28.0,28.02,12927.221743220003,15.3665,15.372,15.361,15.372,12927.2217
2005-01-19 13:30:00,28.02,28.03,28.02,28.02,7506.128754127745,15.372,15.3775,15.372,15.372,7506.1288
2005-01-19 13:35:00,28.02,28.02,27.99,27.99,27939.47925147549,15.372,15.372,15.3556,15.3556,27939.4793
2005-01-19 13:40:00,28.0,28.01,27.99,28.01,18348.314732312265,15.361,15.3665,15.3556,15.3665,18348.3147
2005-01-19 13:45:00,28.01,28.01,28.0,28.01,11676.200284198714,15.3665,15.3665,15.361,15.3665,11676.2003
2005-01-19 13:50:00,28.01,28.03,27.98,27.98,22935.39341539033,15.3665,15.3775,15.3501,15.3501,22935.3934
2005-01-19 13:55:00,27.98,27.98,27.94,27.94,24811.925603922267,15.3501,15.3501,15.3281,15.3281,24811.9256
2005-01-19 14:00:00,27.95,28.0,27.95,28.0,74644.28038827036,15.3336,15.361,15.3336,15.361,74644.2804
2005-01-19 14:05:00,28.0,28.0,27.94,27.95,45870.78683078066,15.361,15.361,15.3281,15.3336,45870.7868
2005-01-19 14:10:00,27.96,27.98,27.96,27.97,10008.171672170329,15.3391,15.3501,15.3391,15.3446,10008.1717
2005-01-19 14:15:00,27.97,27.99,27.97,27.99,12718.718166716457,15.3446,15.3556,15.3446,15.3556,12718.7182
2005-01-19 14:20:00,27.99,28.02,27.99,28.02,34194.58654658195,15.3556,15.372,15.3556,15.372,34194.5865
2005-01-19 14:25:00,28.02,28.02,28.0,28.02,23352.40056839743,15.372,15.372,15.361,15.372,23352.4006
2005-01-19 14:30:00,28.02,28.03,28.0,28.0,13552.732472730651,15.372,15.3775,15.361,15.361,13552.7325
2005-01-19 14:35:00,28.0,28.0,27.99,28.0,7506.128754127745,15.361,15.361,15.3556,15.361,7506.1288
2005-01-19 14:40:00,28.0,28.0,27.99,27.99,2919.0500710496785,15.361,15.361,15.3556,15.3556,2919.0501
2005-01-19 14:45:00,27.99,28.0,27.99,28.0,22309.88268587969,15.3556,15.361,15.3556,15.361,22309.8827
2005-01-19 14:50:00,28.0,28.01,27.99,28.01,35654.11158210679,15.361,15.3665,15.3556,15.3665,35654.1116
2005-01-19 14:55:00,28.01,28.02,28.0,28.01,22101.37910937614,15.3665,15.372,15.361,15.3665,22101.3791
2005-01-19 15:00:00,28.01,28.02,28.0,28.01,25854.44348644001,15.3665,15.372,15.361,15.3665,25854.4435
2005-01-19 15:05:00,28.01,28.02,28.0,28.0,15637.768237766137,15.3665,15.372,15.361,15.361,15637.7682
2005-01-19 15:10:00,27.99,28.01,27.95,27.95,57963.99426798648,15.3556,15.3665,15.3336,15.3336,57963.9943
2005-01-19 15:15:00,27.95,27.96,27.94,27.96,33569.0758170713,15.3336,15.3391,15.3281,15.3391,33569.0758
2005-01-19 15:20:00,27.95,27.98,27.92,27.94,39615.67953567421,15.3336,15.3501,15.3171,15.3281,39615.6795
2005-01-19 15:25:00,27.94,27.94,27.88,27.89,44828.26894826292,15.3281,15.3281,15.2952,15.3007,44828.2689
2005-01-19 15:30:00,27.89,27.89,27.83,27.83,67763.66236365326,15.3007,15.3007,15.2678,15.2678,67763.6624
2005-01-19 15:35:00,27.83,27.9,27.81,27.86,64636.108716100025,15.2678,15.3062,15.2568,15.2842,64636.1087
2005-01-19 15:40:00,27.87,27.87,27.84,27.85,50874.87266686583,15.2897,15.2897,15.2733,15.2787,50874.8727
2005-01-19 15:45:00,27.86,27.89,27.86,27.87,70891.21601120649,15.2842,15.3007,15.2842,15.2897,70891.216
2005-01-19 15:50:00,27.87,27.93,27.87,27.93,86320.48067246907,15.2897,15.3226,15.2897,15.3226,86320.4807
2005-01-19 15:55:00,27.92,27.94,27.91,27.94,275224.720984684,15.3171,15.3281,15.3117,15.3281,275224.721
2005-01-20 09:30:00,27.96,27.96,27.78,27.78,199746.42629039945,15.3391,15.3391,15.2403,15.2403,199746.4263
2005-01-20 09:35:00,27.8,27.8,27.73,27.73,144492.9785169591,15.2513,15.2513,15.2129,15.2129,144492.9785
2005-01-20 09:40:00,27.74,27.78,27.72,27.72,133025.28180926392,15.2184,15.2403,15.2074,15.2074,133025.2818
2005-01-20 09:45:00,27.7,27.77,27.63,27.64,72767.74819973842,15.1965,15.2349,15.1581,15.1635,72767.7482
2005-01-20 09:50:00,27.64,27.64,27.5,27.52,55878.95850295099,15.1635,15.1635,15.0867,15.0977,55878.9585
2005-01-20 09:55:00,27.46,27.52,27.44,27.51,124059.62801961134,15.0648,15.0977,15.0538,15.0922,124059.628
2005-01-20 10:00:00,27.52,27.6,27.52,27.59,85069.45921344777,15.0977,15.1416,15.0977,15.1361,85069.4592
2005-01-20 10:05:00,27.59,27.62,27.54,27.62,99039.19883918553,15.1361,15.1526,15.1087,15.1526,99039.1988
2005-01-20 10:10:00,27.62,27.67,27.62,27.66,76937.81972980939,15.1526,15.18,15.1526,15.1745,76937.8197
2005-01-20 10:15:00,27.65,27.65,27.62,27.64,35237.104429099694,15.169,15.169,15.1526,15.1635,35237.1044
2005-01-20 10:20:00,27.64,27.75,27.64,27.69,90907.55935554714,15.1635,15.2239,15.1635,15.191,90907.5594
2005-01-20 10:25:00,27.7,27.7,27.6,27.63,32318.054358050013,15.1965,15.1965,15.1416,15.1581,32318.0544
2005-01-20 10:30:00,27.63,27.64,27.58,27.58,39407.175959170665,15.1581,15.1635,15.1306,15.1306,39407.176
2005-01-20 10:35:00,27.59,27.61,27.57,27.6,52959.90843190131,15.1361,15.1471,15.1251,15.1416,52959.9084
2005-01-20 10:40:00,27.59,27.63,27.59,27.61,22935.39341539033,15.1361,15.1581,15.1361,15.1471,22935.3934
2005-01-20 10:45:00,27.62,27.71,27.62,27.7,26271.450639447103,15.1526,15.2019,15.1526,15.1965,26271.4506
2005-01-20 10:50:00,27.69,27.8,27.69,27.8,52125.89412588712,15.191,15.2513,15.191,15.2513,52125.8941
2005-01-20 10:55:00,27.79,27.79,27.71,27.73,38990.168806163565,15.2458,15.2458,15.2019,15.2129,38990.1688
2005-01-20 11:00:00,27.74,27.77,27.74,27.76,32735.06151105712,15.2184,15.2349,15.2184,15.2294,32735.0615
2005-01-20 11:05:00,27.76,27.78,27.72,27.74,118430.03145401554,15.2294,15.2403,15.2074,15.2184,118430.0315
2005-01-20 11:10:00,27.74,27.79,27.73,27.78,36696.62946462453,15.2184,15.2458,15.2129,15.2403,36696.6295
2005-01-20 11:15:00,27.78,27.82,27.77,27.8,51083.37624336938,15.2403,15.2623,15.2349,15.2513,51083.3762
2005-01-20 11:20:00,27.81,27.82,27.78,27.78,30858.529322525173,15.2568,15.2623,15.2403,15.2403,30858.5293
2005-01-20 11:25:00,27.76,27.77,27.75,27.76,44828.26894826292,15.2294,15.2349,15.2239,15.2294,44828.2689
2005-01-20 11:30:00,27.76,27.78,27.76,27.76,40866.7009946955,15.2294,15.2403,15.2294,15.2294,40866.701
2005-01-20 11:35:00,27.77,27.81,27.76,27.81,48581.33332532679,15.2349,15.2568,15.2294,15.2568,48581.3333
2005-01-20 11:40:00,27.81,27.86,27.81,27.86,64010.59798658938,15.2568,15.2842,15.2568,15.2842,64010.598
2005-01-20 11:45:00,27.86,27.86,27.8,27.8,62968.08010407164,15.2842,15.2842,15.2513,15.2513,62968.0801
2005-01-20 11:50:00,27.8,27.8,27.74,27.74,27730.97567497195,15.2513,15.2513,15.2184,15.2184,27730.9757
2005-01-20 11:55:00,27.75,27.75,27.65,27.66,51500.38339637647,15.2239,15.2239,15.169,15.1745,51500.3834
2005-01-20 12:00:00,27.66,27.68,27.6,27.64,43368.743912738086,15.1745,15.1855,15.1416,15.1635,43368.7439
2005-01-20 12:05:00,27.66,27.74,27.64,27.67,43577.24748924163,15.1745,15.2184,15.1635,15.18,43577.2475
2005-01-20 12:10:00,27.67,27.67,27.62,27.66,25228.932756929367,15.18,15.18,15.1526,15.1745,25228.9328
2005-01-20 12:15:00,27.65,27.68,27.64,27.68,18348.314732312265,15.169,15.1855,15.1635,15.1855,18348.3147
2005-01-20 12:20:00,27.7,27.7,27.65,27.65,25437.43633343292,15.1965,15.1965,15.169,15.169,25437.4363
2005-01-20 12:25:00,27.65,27.67,27.64,27.67,23352.40056839743,15.169,15.18,15.1635,15.18,23352.4006
2005-01-20 12:30:00,27.67,27.7,27.66,27.7,33569.0758170713,15.18,15.1965,15.1745,15.1965,33569.0758
2005-01-20 12:35:00,27.7,27.72,27.69,27.69,21892.87553287259,15.1965,15.2074,15.191,15.191,21892.8755
2005-01-20 12:40:00,27.69,27.7,27.65,27.66,45036.77252476647,15.191,15.1965,15.169,15.1745,45036.7725
2005-01-20 12:45:00,27.66,27.68,27.65,27.68,22101.37910937614,15.1745,15.1855,15.169,15.1855,22101.3791
2005-01-20 12:50:00,27.68,27.7,27.68,27.7,15429.264661262589,15.1855,15.1965,15.1855,15.1965,15429.2647
2005-01-20 12:55:00,27.7,27.7,27.67,27.67,18765.32188531936,15.1965,15.1965,15.18,15.18,18765.3219
2005-01-20 13:00:00,27.67,27.68,27.66,27.68,12510.214590212909,15.18,15.1855,15.1745,15.1855,12510.2146
2005-01-20 13:05:00,27.68,27.72,27.68,27.7,13969.739625737748,15.1855,15.2074,15.1855,15.1965,13969.7396
2005-01-20 13:10:00,27.7,27.7,27.62,27.64,52959.90843190131,15.1965,15.1965,15.1526,15.1635,52959.9084
2005-01-20 13:15:00,27.64,27.64,27.57,27.59,78814.35191834133,15.1635,15.1635,15.1251,15.1361,78814.3519
2005-01-20 13:20:00,27.59,27.64,27.59,27.63,46079.29040728421,15.1361,15.1635,15.1361,15.1581,46079.2904
2005-01-20 13:25:00,27.63,27.65,27.62,27.64,36696.62946462453,15.1581,15.169,15.1526,15.1635,36696.6295
2005-01-20 13:30:00,27.64,27.65,27.62,27.62,17097.293273290976,15.1635,15.169,15.1526,15.1526,17097.2933
2005-01-20 13:35:00,27.62,27.67,27.6,27.65,40866.7009946955,15.1526,15.18,15.1416,15.169,40866.701
2005-01-20 13:40:00,27.65,27.67,27.64,27.64,15637.768237766137,15.169,15.18,15.1635,15.1635,15637.7682
2005-01-20 13:45:00,27.64,27.65,27.63,27.64,9591.16451916323,15.1635,15.169,15.1581,15.1635,9591.1645
2005-01-20 13:50:00,27.63,27.64,27.6,27.6,29190.500710496788,15.1581,15.1635,15.1416,15.1416,29190.5007
2005-01-20 13:55:00,27.6,27.6,27.57,27.58,26062.94706294356,15.1416,15.1416,15.1251,15.1306,26062.9471
2005-01-20 14:00:00,27.57,27.6,27.56,27.58,36071.11873511389,15.1251,15.1416,15.1196,15.1306,36071.1187
2005-01-20 14:05:00,27.58,27.64,27.57,27.64,23352.40056839743,15.1306,15.1635,15.1251,15.1635,23352.4006
2005-01-20 14:10:00,27.64,27.73,27.64,27.7,39198.67238266712,15.1635,15.2129,15.1635,15.1965,39198.6724
2005-01-20 14:15:00,27.7,27.77,27.7,27.75,50666.36909036228,15.1965,15.2349,15.1965,15.2239,50666.3691
2005-01-20 14:20:00,27.75,27.75,27.69,27.69,37322.14019413518,15.2239,15.2239,15.191,15.191,37322.1402
2005-01-20 14:25:00,27.69,27.7,27.64,27.64,33986.0829700784,15.191,15.1965,15.1635,15.1635,33986.083
2005-01-20 14:30:00,27.64,27.69,27.64,27.68,18973.82546182291,15.1635,15.191,15.1635,15.1855,18973.8255
2005-01-20 14:35:00,27.7,27.7,27.61,27.61,17514.300426298072,15.1965,15.1965,15.1471,15.1471,17514.3004
2005-01-20 14:40:00,27.61,27.66,27.61,27.66,29816.01144000743,15.1471,15.1745,15.1471,15.1745,29816.0114
2005-01-20 14:45:00,27.67,27.67,27.63,27.66,24186.414874411625,15.18,15.18,15.1581,15.1745,24186.4149
2005-01-20 14:50:00,27.66,27.74,27.66,27.73,20433.35049734775,15.1745,15.2184,15.1745,15.2129,20433.3505
2005-01-20 14:55:00,27.71,27.71,27.65,27.67,30441.52216951808,15.2019,15.2019,15.169,15.18,30441.5222
2005-01-20 15:00:00,27.66,27.68,27.63,27.63,29607.507863503884,15.1745,15.1855,15.1581,15.1581,29607.5079
2005-01-20 15:05:00,27.63,27.64,27.62,27.64,41909.21887721324,15.1581,15.1635,15.1526,15.1635,41909.2189
2005-01-20 15:10:00,27.63,27.69,27.63,27.68,37530.64377063872,15.1581,15.191,15.1581,15.1855,37530.6438
2005-01-20 15:15:00,27.66,27.69,27.64,27.68,60049.03003302196,15.1745,15.191,15.1635,15.1855,60049.03
2005-01-20 15:20:00,27.68,27.69,27.63,27.64,36905.13304112808,15.1855,15.191,15.1581,15.1635,36905.133
2005-01-20 15:25:00,27.64,27.65,27.59,27.59,63176.58368057519,15.1635,15.169,15.1361,15.1361,63176.5837
2005-01-20 15:30:00,27.59,27.66,27.57,27.6,97371.17022715714,15.1361,15.1745,15.1251,15.1416,97371.1702
2005-01-20 15:35:00,27.6,27.64,27.59,27.61,52959.90843190131,15.1416,15.1635,15.1361,15.1471,52959.9084
2005-01-20 15:40:00,27.61,27.64,27.59,27.6,60466.03718602906,15.1471,15.1635,15.1361,15.1416,60466.0372
2005-01-20 15:45:00,27.59,27.61,27.57,27.57,56921.47638546873,15.1361,15.1471,15.1251,15.1251,56921.4764
2005-01-20 15:50:00,27.57,27.6,27.55,27.57,78188.84118883067,15.1251,15.1416,15.1142,15.1251,78188.8412
2005-01-20 15:55:00,27.56,27.6,27.54,27.6,77146.32330631293,15.1196,15.1416,15.1087,15.1416,77146.3233
2005-01-21 09:30:00,27.72,27.72,27.72,27.72,143241.9570579378,15.2074,15.2074,15.2074,15.2074,143241.9571
2005-01-21 09:35:00,27.72,27.84,27.72,27.75,64219.10156309293,15.2074,15.2733,15.2074,15.2239,64219.1016
2005-01-21 09:40:00,27.75,27.82,27.67,27.81,43577.24748924163,15.2239,15.2623,15.18,15.2568,43577.2475
2005-01-21 09:45:00,27.79,27.8,27.74,27.74,25020.429180425817,15.2458,15.2513,15.2184,15.2184,25020.4292
2005-01-21 09:50:00,27.74,27.74,27.64,27.69,53793.92273791551,15.2184,15.2184,15.1635,15.191,53793.9227
2005-01-21 09:55:00,27.69,27.77,27.69,27.77,29190.500710496788,15.191,15.2349,15.191,15.2349,29190.5007
2005-01-21 10:00:00,27.77,27.8,27.76,27.78,35445.608005603244,15.2349,15.2513,15.2294,15.2403,35445.608
2005-01-21 10:05:00,27.78,27.87,27.78,27.83,36071.11873511389,15.2403,15.2897,15.2403,15.2678,36071.1187
2005-01-21 10:10:00,27.83,27.83,27.76,27.77,36071.11873511389,15.2678,15.2678,15.2294,15.2349,36071.1187
2005-01-21 10:15:00,27.77,27.78,27.74,27.75,36696.62946462453,15.2349,15.2403,15.2184,15.2239,36696.6295
2005-01-21 10:20:00,27.75,27.77,27.7,27.74,46913.30471329841,15.2239,15.2349,15.1965,15.2184,46913.3047
2005-01-21 10:25:00,27.74,27.83,27.74,27.77,41700.71530070969,15.2184,15.2678,15.2184,15.2349,41700.7153
2005-01-21 10:30:00,27.79,27.87,27.75,27.87,60257.53360952551,15.2458,15.2897,15.2239,15.2897,60257.5336
2005-01-21 10:35:00,27.86,27.91,27.83,27.87,42534.729606723886,15.2842,15.3117,15.2678,15.2897,42534.7296
2005-01-21 10:40:00,27.87,27.9,27.86,27.9,18765.32188531936,15.2897,15.3062,15.2842,15.3062,18765.3219
2005-01-21 10:45:00,27.89,27.92,27.82,27.83,31901.04720504292,15.3007,15.3171,15.2623,15.2678,31901.0472
2005-01-21 10:50:00,27.89,27.9,27.84,27.85,38156.15450014937,15.3007,15.3062,15.2733,15.2787,38156.1545
2005-01-21 10:55:00,27.85,27.88,27.84,27.87,22101.37910937614,15.2787,15.2952,15.2733,15.2897,22101.3791
2005-01-21 11:00:00,27.87,27.9,27.87,27.87,40866.7009946955,15.2897,15.3062,15.2897,15.2897,40866.701
2005-01-21 11:05:00,27.87,27.88,27.86,27.87,22518.38626238324,15.2897,15.2952,15.2842,15.2897,22518.3863
2005-01-21 11:10:00,27.87,27.9,27.87,27.89,23769.407721404525,15.2897,15.3062,15.2897,15.3007,23769.4077
2005-01-21 11:15:00,27.89,27.91,27.89,27.91,22935.39341539033,15.3007,15.3117,15.3007,15.3117,22935.3934
2005-01-21 11:20:00,27.91,27.95,27.9,27.94,46496.297560291314,15.3117,15.3336,15.3062,15.3281,46496.2976
2005-01-21 11:25:00,27.94,27.99,27.94,27.99,109464.37766436295,15.3281,15.3556,15.3281,15.3556,109464.3777
2005-01-21 11:30:00,27.99,28.01,27.99,28.0,29816.01144000743,15.3556,15.3665,15.3556,15.361,29816.0114
2005-01-21 11:35:00,28.0,28.03,27.99,28.03,56921.47638546873,15.361,15.3775,15.3556,15.3775,56921.4764
2005-01-21 11:40:00,28.03,28.05,28.03,28.04,40866.7009946955,15.3775,15.3885,15.3775,15.383,40866.701
2005-01-21 11:45:00,28.03,28.03,27.92,27.92,60674.54076253261,15.3775,15.3775,15.3171,15.3171,60674.5408
2005-01-21 11:50:00,27.94,27.96,27.93,27.95,17931.30757930517,15.3281,15.3391,15.3226,15.3336,17931.3076
2005-01-21 11:55:00,27.95,27.95,27.94,27.94,22309.88268587969,15.3336,15.3336,15.3281,15.3281,22309.8827
2005-01-21 12:00:00,27.94,27.94,27.9,27.9,28773.493557489688,15.3281,15.3281,15.3062,15.3062,28773.4936
2005-01-21 12:05:00,27.91,27.93,27.89,27.93,31692.54362853937,15.3117,15.3226,15.3007,15.3226,31692.5436
2005-01-21 12:10:00,27.93,27.94,27.9,27.91,14178.243202241296,15.3226,15.3281,15.3062,15.3117,14178.2432
2005-01-21 12:15:00,27.92,27.96,27.92,27.92,27939.47925147549,15.3171,15.3391,15.3171,15.3171,27939.4793
2005-01-21 12:20:00,27.92,27.94,27.92,27.92,7506.128754127745,15.3171,15.3281,15.3171,15.3171,7506.1288
2005-01-21 12:25:00,27.91,27.95,27.91,27.94,15637.768237766137,15.3117,15.3336,15.3117,15.3281,15637.7682
2005-01-21 12:30:00,27.94,27.96,27.93,27.95,15846.271814269683,15.3281,15.3391,15.3226,15.3336,15846.2718
2005-01-21 12:35:00,27.94,27.95,27.93,27.93,15846.271814269683,15.3281,15.3336,15.3226,15.3226,15846.2718
2005-01-21 12:40:00,27.94,27.97,27.94,27.97,9174.157366156132,15.3281,15.3446,15.3281,15.3446,9174.1574
2005-01-21 12:45:00,27.97,27.98,27.94,27.98,26062.94706294356,15.3446,15.3501,15.3281,15.3501,26062.9471
2005-01-21 12:50:00,27.98,27.98,27.93,27.93,48789.83690183034,15.3501,15.3501,15.3226,15.3226,48789.8369
2005-01-21 12:55:00,27.93,27.94,27.91,27.91,35028.600852596144,15.3226,15.3281,15.3117,15.3117,35028.6009
2005-01-21 13:00:00,27.91,27.93,27.9,27.9,29190.500710496788,15.3117,15.3226,15.3062,15.3062,29190.5007
2005-01-21 13:05:00,27.9,27.93,27.89,27.93,13552.732472730651,15.3062,15.3226,15.3007,15.3226,13552.7325
2005-01-21 13:10:00,27.93,27.97,27.92,27.93,25228.932756929367,15.3226,15.3446,15.3171,15.3226,25228.9328
2005-01-21 13:15:00,27.93,27.95,27.92,27.93,13761.2360492342,15.3226,15.3336,15.3171,15.3226,13761.236
2005-01-21 13:20:00,27.93,27.94,27.91,27.92,17305.796849794522,15.3226,15.3281,15.3117,15.3171,17305.7968
2005-01-21 13:25:00,27.92,27.92,27.89,27.92,16888.789696787426,15.3171,15.3171,15.3007,15.3171,16888.7897
2005-01-21 13:30:00,27.92,27.92,27.87,27.87,33777.57939357485,15.3171,15.3171,15.2897,15.2897,33777.5794
2005-01-21 13:35:00,27.87,27.87,27.82,27.83,35445.608005603244,15.2897,15.2897,15.2623,15.2678,35445.608
2005-01-21 13:40:00,27.83,27.84,27.77,27.77,28773.493557489688,15.2678,15.2733,15.2349,15.2349,28773.4936
2005-01-21 13:45:00,27.79,27.85,27.78,27.83,23352.40056839743,15.2458,15.2787,15.2403,15.2678,23352.4006
2005-01-21 13:50:00,27.83,27.83,27.77,27.77,34194.58654658195,15.2678,15.2678,15.2349,15.2349,34194.5865
2005-01-21 13:55:00,27.78,27.82,27.75,27.82,55461.9513499439,15.2403,15.2623,15.2239,15.2623,55461.9513
2005-01-21 14:00:00,27.81,27.81,27.75,27.75,35237.104429099694,15.2568,15.2568,15.2239,15.2239,35237.1044
2005-01-21 14:05:00,27.75,27.76,27.75,27.75,42117.72245371679,15.2239,15.2294,15.2239,15.2239,42117.7225
2005-01-21 14:10:00,27.76,27.76,27.67,27.7,38364.65807665292,15.2294,15.2294,15.18,15.1965,38364.6581
2005-01-21 14:15:00,27.7,27.72,27.66,27.7,64427.60513959648,15.1965,15.2074,15.1745,15.1965,64427.6051
2005-01-21 14:20:00,27.7,27.72,27.69,27.71,39615.67953567421,15.1965,15.2074,15.191,15.2019,39615.6795
2005-01-21 14:25:00,27.72,27.76,27.71,27.74,36696.62946462453,15.2074,15.2294,15.2019,15.2184,36696.6295
2005-01-21 14:30:00,27.75,27.75,27.71,27.74,31275.53647553227,15.2239,15.2239,15.2019,15.2184,31275.5365
2005-01-21 14:35:00,27.75,27.79,27.75,27.76,39615.67953567421,15.2239,15.2458,15.2239,15.2294,39615.6795
2005-01-21 14:40:00,27.77,27.78,27.76,27.77,28773.493557489688,15.2349,15.2403,15.2294,15.2349,28773.4936
2005-01-21 14:45:00,27.77,27.78,27.72,27.72,88197.012861001,15.2349,15.2403,15.2074,15.2074,88197.0129
2005-01-21 14:50:00,27.72,27.74,27.69,27.69,36279.62231161744,15.2074,15.2184,15.191,15.191,36279.6223
2005-01-21 14:55:00,27.69,27.7,27.63,27.69,45245.27610127002,15.191,15.1965,15.1581,15.191,45245.2761
2005-01-21 15:00:00,27.69,27.74,27.69,27.72,24811.925603922267,15.191,15.2184,15.191,15.2074,24811.9256
2005-01-21 15:05:00,27.72,27.74,27.72,27.72,17931.30757930517,15.2074,15.2184,15.2074,15.2074,17931.3076
2005-01-21 15:10:00,27.72,27.72,27.65,27.66,37322.14019413518,15.2074,15.2074,15.169,15.1745,37322.1402
2005-01-21 15:15:00,27.66,27.67,27.63,27.64,31692.54362853937,15.1745,15.18,15.1581,15.1635,31692.5436
2005-01-21 15:20:00,27.64,27.75,27.62,27.72,49832.354784348085,15.1635,15.2239,15.1526,15.2074,49832.3548
2005-01-21 15:25:00,27.72,27.72,27.69,27.71,19599.33619133356,15.2074,15.2074,15.191,15.2019,19599.3362
2005-01-21 15:30:00,27.71,27.75,27.71,27.73,60049.03003302196,15.2019,15.2239,15.2019,15.2129,60049.03
2005-01-21 15:35:00,27.72,27.73,27.67,27.69,30024.51501651098,15.2074,15.2129,15.18,15.191,30024.515
2005-01-21 15:40:00,27.67,27.68,27.63,27.64,33986.0829700784,15.18,15.1855,15.1581,15.1635,33986.083
2005-01-21 15:45:00,27.64,27.65,27.63,27.64,103834.78109876714,15.1635,15.169,15.1581,15.1635,103834.7811
2005-01-21 15:50:00,27.64,27.66,27.63,27.64,77563.33045932003,15.1635,15.1745,15.1581,15.1635,77563.3305
2005-01-21 15:55:00,27.64,27.66,27.64,27.64,85486.46636645487,15.1635,15.1745,15.1635,15.1635,85486.4664
2005-01-24 09:30:00,27.77,27.82,27.74,27.76,131982.76392674618,15.2349,15.2623,15.2184,15.2294,131982.7639
2005-01-24 09:35:00,27.82,27.82,27.67,27.72,100081.71672170328,15.2623,15.2623,15.18,15.2074,100081.7167
2005-01-24 09:40:00,27.72,27.79,27.71,27.75,155752.17164815072,15.2074,15.2458,15.2019,15.2239,155752.1716
2005-01-24 09:45:00,27.74,27.91,27.74,27.86,77980.33761232713,15.2184,15.3117,15.2184,15.2842,77980.3376
2005-01-24 09:50:00,27.85,27.91,27.84,27.91,64010.59798658938,15.2787,15.3117,15.2733,15.3117,64010.598
2005-01-24 09:55:00,27.9,27.97,27.89,27.89,104251.78825177424,15.3062,15.3446,15.3007,15.3007,104251.7883
2005-01-24 10:00:00,27.89,27.98,27.88,27.97,39407.175959170665,15.3007,15.3501,15.2952,15.3446,39407.176
2005-01-24 10:05:00,27.98,28.05,27.93,27.98,70265.70528169583,15.3501,15.3885,15.3226,15.3501,70265.7053
2005-01-24 10:10:00,27.98,28.04,27.98,28.03,97162.66665065358,15.3501,15.383,15.3501,15.3775,97162.6667
2005-01-24 10:15:00,28.03,28.03,27.99,28.02,43160.240336234536,15.3775,15.3775,15.3556,15.372,43160.2403
2005-01-24 10:20:00,28.02,28.03,27.99,27.99,72767.74819973842,15.372,15.3775,15.3556,15.3556,72767.7482
2005-01-24 10:25:00,27.99,28.04,27.99,28.01,88197.012861001,15.3556,15.383,15.3556,15.3665,88197.0129
2005-01-24 10:30:00,27.99,28.02,27.97,27.97,49832.354784348085,15.3556,15.372,15.3446,15.3446,49832.3548
2005-01-24 10:35:00,27.95,27.98,27.88,27.88,90699.0557790436,15.3336,15.3501,15.2952,15.2952,90699.0558
2005-01-24 10:40:00,27.88,27.91,27.85,27.9,28564.98998098614,15.2952,15.3117,15.2787,15.3062,28564.99
2005-01-24 10:45:00,27.9,27.93,27.88,27.93,55253.44777344035,15.3062,15.3226,15.2952,15.3226,55253.4478
2005-01-24 10:50:00,27.92,27.97,27.91,27.97,64427.60513959648,15.3171,15.3446,15.3117,15.3446,64427.6051
2005-01-24 10:55:00,27.95,27.97,27.91,27.92,72142.23747022777,15.3336,15.3446,15.3117,15.3171,72142.2375
2005-01-24 11:00:00,27.92,27.93,27.89,27.9,42951.736759730986,15.3171,15.3226,15.3007,15.3062,42951.7368
2005-01-24 11:05:00,27.9,27.9,27.83,27.83,70682.71243470293,15.3062,15.3062,15.2678,15.2678,70682.7124
2005-01-24 11:10:00,27.82,27.91,27.81,27.89,178270.55791053394,15.2623,15.3117,15.2568,15.3007,178270.5579
2005-01-24 11:15:00,27.89,27.94,27.89,27.93,90490.55220254004,15.3007,15.3281,15.3007,15.3226,90490.5522
2005-01-24 11:20:00,27.93,27.95,27.89,27.9,56712.97280896518,15.3226,15.3336,15.3007,15.3062,56712.9728
2005-01-24 11:25:00,27.91,27.91,27.83,27.86,29816.01144000743,15.3117,15.3117,15.2678,15.2842,29816.0114
2005-01-24 11:30:00,27.86,27.92,27.86,27.91,68180.66951666035,15.2842,15.3171,15.2842,15.3117,68180.6695
2005-01-24 11:35:00,27.91,27.94,27.9,27.9,29607.507863503884,15.3117,15.3281,15.3062,15.3062,29607.5079
2005-01-24 11:40:00,27.9,27.9,27.87,27.87,20641.8540738513,15.3062,15.3062,15.2897,15.2897,20641.8541
2005-01-24 11:45:00,27.87,27.91,27.86,27.9,22726.889838886786,15.2897,15.3117,15.2842,15.3062,22726.8898
2005-01-24 11:50:00,27.9,27.9,27.87,27.87,39198.67238266712,15.3062,15.3062,15.2897,15.2897,39198.6724
2005-01-24 11:55:00,27.86,27.86,27.83,27.85,22101.37910937614,15.2842,15.2842,15.2678,15.2787,22101.3791
2005-01-24 12:00:00,27.85,27.93,27.85,27.9,27730.97567497195,15.2787,15.3226,15.2787,15.3062,27730.9757
2005-01-24 12:05:00,27.9,27.91,27.89,27.91,47538.81544280905,15.3062,15.3117,15.3007,15.3117,47538.8154
2005-01-24 12:10:00,27.92,27.92,27.84,27.85,22309.88268587969,15.3171,15.3171,15.2733,15.2787,22309.8827
2005-01-24 12:15:00,27.85,27.89,27.85,27.88,14595.250355248394,15.2787,15.3007,15.2787,15.2952,14595.2504
2005-01-24 12:20:00,27.87,27.91,27.87,27.87,12301.71101370936,15.2897,15.3117,15.2897,15.2897,12301.711
2005-01-24 12:25:00,27.87,27.89,27.87,27.87,16054.775390773231,15.2897,15.3007,15.2897,15.2897,16054.7754
2005-01-24 12:30:00,27.87,27.9,27.86,27.89,43368.743912738086,15.2897,15.3062,15.2842,15.3007,43368.7439
2005-01-24 12:35:00,27.89,27.89,27.85,27.85,23143.89699189388,15.3007,15.3007,15.2787,15.2787,23143.897
2005-01-24 12:40:00,27.85,27.88,27.84,27.86,34194.58654658195,15.2787,15.2952,15.2733,15.2842,34194.5865
2005-01-24 12:45:00,27.86,27.91,27.86,27.91,37530.64377063872,15.2842,15.3117,15.2842,15.3117,37530.6438
2005-01-24 12:50:00,27.91,27.93,27.87,27.9,27105.464945461303,15.3117,15.3226,15.2897,15.3062,27105.4649
2005-01-24 12:55:00,27.88,27.88,27.87,27.87,18139.81115580872,15.2952,15.2952,15.2897,15.2897,18139.8112
2005-01-24 13:00:00,27.88,27.93,27.88,27.89,31067.032899028723,15.2952,15.3226,15.2952,15.3007,31067.0329
2005-01-24 13:05:00,27.89,27.92,27.89,27.91,10633.682401680971,15.3007,15.3171,15.3007,15.3117,10633.6824
2005-01-24 13:10:00,27.9,27.9,27.88,27.9,17097.293273290976,15.3062,15.3062,15.2952,15.3062,17097.2933
2005-01-24 13:15:00,27.9,27.93,27.89,27.91,60466.03718602906,15.3062,15.3226,15.3007,15.3117,60466.0372
2005-01-24 13:20:00,27.9,27.9,27.88,27.89,40241.19026518486,15.3062,15.3062,15.2952,15.3007,40241.1903
2005-01-24 13:25:00,27.89,27.89,27.85,27.87,33569.0758170713,15.3007,15.3007,15.2787,15.2897,33569.0758
2005-01-24 13:30:00,27.86,27.88,27.86,27.87,6880.6180246171,15.2842,15.2952,15.2842,15.2897,6880.618
2005-01-24 13:35:00,27.87,27.87,27.84,27.85,12093.207437205812,15.2897,15.2897,15.2733,15.2787,12093.2074
2005-01-24 13:40:00,27.85,27.88,27.85,27.87,14595.250355248394,15.2787,15.2952,15.2787,15.2897,14595.2504
2005-01-24 13:45:00,27.86,27.86,27.84,27.85,27939.47925147549,15.2842,15.2842,15.2733,15.2787,27939.4793
2005-01-24 13:50:00,27.85,27.87,27.84,27.86,15012.25750825549,15.2787,15.2897,15.2733,15.2842,15012.2575
2005-01-24 13:55:00,27.86,27.86,27.83,27.85,18765.32188531936,15.2842,15.2842,15.2678,15.2787,18765.3219
2005-01-24 14:00:00,27.85,27.87,27.84,27.86,38156.15450014937,15.2787,15.2897,15.2733,15.2842,38156.1545
2005-01-24 14:05:00,27.86,27.88,27.84,27.85,24394.91845091517,15.2842,15.2952,15.2733,15.2787,24394.9185
2005-01-24 14:10:00,27.87,27.87,27.84,27.86,83192.92702491584,15.2897,15.2897,15.2733,15.2842,83192.927
2005-01-24 14:15:00,27.85,27.86,27.83,27.83,54836.44062043325,15.2787,15.2842,15.2678,15.2678,54836.4406
2005-01-24 14:20:00,27.84,27.84,27.78,27.79,58381.001420993576,15.2733,15.2733,15.2403,15.2458,58381.0014
2005-01-24 14:25:00,27.79,27.82,27.77,27.77,25854.44348644001,15.2458,15.2623,15.2349,15.2349,25854.4435
2005-01-24 14:30:00,27.77,27.82,27.76,27.82,43785.75106574518,15.2349,15.2623,15.2294,15.2623,43785.7511
2005-01-24 14:35:00,27.83,27.83,27.81,27.81,12301.71101370936,15.2678,15.2678,15.2568,15.2568,12301.711
2005-01-24 14:40:00,27.81,27.82,27.78,27.8,57755.490691482926,15.2568,15.2623,15.2403,15.2513,57755.4907
2005-01-24 14:45:00,27.81,27.81,27.8,27.81,29607.507863503884,15.2568,15.2568,15.2513,15.2568,29607.5079
2005-01-24 14:50:00,27.81,27.81,27.78,27.8,22518.38626238324,15.2568,15.2568,15.2403,15.2513,22518.3863
2005-01-24 14:55:00,27.79,27.79,27.78,27.79,25645.939909936464,15.2458,15.2458,15.2403,15.2458,25645.9399
2005-01-24 15:00:00,27.79,27.8,27.78,27.79,37947.65092364582,15.2458,15.2513,15.2403,15.2458,37947.6509
2005-01-24 15:05:00,27.79,27.82,27.78,27.81,54002.426314419055,15.2458,15.2623,15.2403,15.2568,54002.4263
2005-01-24 15:10:00,27.8,27.8,27.76,27.79,41909.21887721324,15.2513,15.2513,15.2294,15.2458,41909.2189
2005-01-24 15:15:00,27.79,27.8,27.78,27.79,27522.4720984684,15.2458,15.2513,15.2403,15.2458,27522.4721
2005-01-24 15:20:00,27.8,27.8,27.75,27.77,18765.32188531936,15.2513,15.2513,15.2239,15.2349,18765.3219
2005-01-24 15:25:00,27.76,27.77,27.75,27.76,49623.851207844535,15.2294,15.2349,15.2239,15.2294,49623.8512
2005-01-24 15:30:00,27.76,27.8,27.76,27.78,60257.53360952551,15.2294,15.2513,15.2294,15.2403,60257.5336
2005-01-24 15:35:00,27.78,27.81,27.76,27.77,41909.21887721324,15.2403,15.2568,15.2294,15.2349,41909.2189
2005-01-24 15:40:00,27.76,27.79,27.76,27.76,32735.06151105712,15.2294,15.2458,15.2294,15.2294,32735.0615
2005-01-24 15:45:00,27.76,27.77,27.67,27.75,91741.57366156131,15.2294,15.2349,15.18,15.2239,91741.5737
2005-01-24 15:50:00,27.75,27.75,27.73,27.73,58172.497844490026,15.2239,15.2239,15.2129,15.2129,58172.4978
2005-01-24 15:55:00,27.73,27.74,27.7,27.71,47538.81544280905,15.2129,15.2184,15.1965,15.2019,47538.8154
2005-01-25 09:30:00,27.6,27.67,27.55,27.67,185568.1830881581,15.1416,15.18,15.1142,15.18,185568.1831
2005-01-25 09:35:00,27.67,27.69,27.6,27.63,114468.46350044812,15.18,15.191,15.1416,15.1581,114468.4635
2005-01-25 09:40:00,27.6,27.7,27.6,27.68,96328.6523446394,15.1416,15.1965,15.1416,15.1855,96328.6523
2005-01-25 09:45:00,27.68,27.69,27.66,27.68,179104.57221654814,15.1855,15.191,15.1745,15.1855,179104.5722
2005-01-25 09:50:00,27.68,27.7,27.65,27.65,69223.18739917809,15.1855,15.1965,15.169,15.169,69223.1874
2005-01-25 09:55:00,27.66,27.67,27.58,27.64,40866.7009946955,15.1745,15.18,15.1306,15.1635,40866.701
2005-01-25 10:00:00,27.65,27.7,27.65,27.65,107379.34189932748,15.169,15.1965,15.169,15.169,107379.3419
2005-01-25 10:05:00,27.65,27.65,27.6,27.61,65053.115869107125,15.169,15.169,15.1416,15.1471,65053.1159
2005-01-25 10:10:00,27.61,27.61,27.58,27.59,46496.297560291314,15.1471,15.1471,15.1306,15.1361,46496.2976
2005-01-25 10:15:00,27.58,27.58,27.56,27.58,65887.13017512132,15.1306,15.1306,15.1196,15.1306,65887.1302
2005-01-25 10:20:00,27.58,27.58,27.51,27.53,43785.75106574518,15.1306,15.1306,15.0922,15.1032,43785.7511
2005-01-25 10:25:00,27.53,27.56,27.52,27.56,46704.80113679486,15.1032,15.1196,15.0977,15.1196,46704.8011
2005-01-25 10:30:00,27.57,27.57,27.54,27.54,45036.77252476647,15.1251,15.1251,15.1087,15.1087,45036.7725
2005-01-25 10:35:00,27.54,27.54,27.51,27.51,57755.490691482926,15.1087,15.1087,15.0922,15.0922,57755.4907
2005-01-25 10:40:00,27.51,27.51,27.4,27.41,100498.72387471035,15.0922,15.0922,15.0319,15.0374,100498.7239
2005-01-25 10:45:00,27.41,27.44,27.4,27.4,65470.12302211423,15.0374,15.0538,15.0319,15.0319,65470.123
2005-01-25 10:50:00,27.41,27.42,27.33,27.35,113634.44919443392,15.0374,15.0428,14.9935,15.0044,113634.4492
2005-01-25 10:55:00,27.35,27.36,27.3,27.3,126561.67093765392,15.0044,15.0099,14.977,14.977,126561.6709
2005-01-25 11:00:00,27.3,27.32,27.28,27.29,61300.05149204325,14.977,14.988,14.966,14.9715,61300.0515
2005-01-25 11:05:00,27.29,27.32,27.28,27.31,114051.456347441,14.9715,14.988,14.966,14.9825,114051.4563
2005-01-25 11:10:00,27.31,27.34,27.3,27.31,71099.71958771003,14.9825,14.999,14.977,14.9825,71099.7196
2005-01-25 11:15:00,27.31,27.33,27.31,27.32,42743.23318322744,14.9825,14.9935,14.9825,14.988,42743.2332
2005-01-25 11:20:00,27.33,27.33,27.31,27.33,51083.37624336938,14.9935,14.9935,14.9825,14.9935,51083.3762
2005-01-25 11:25:00,27.33,27.36,27.32,27.35,59006.51215050422,14.9935,15.0099,14.988,15.0044,59006.5122
2005-01-25 11:30:00,27.35,27.36,27.32,27.33,77146.32330631293,15.0044,15.0099,14.988,14.9935,77146.3233
2005-01-25 11:35:00,27.33,27.33,27.3,27.32,78814.35191834133,14.9935,14.9935,14.977,14.988,78814.3519
2005-01-25 11:40:00,27.33,27.33,27.31,27.31,41075.20457119905,14.9935,14.9935,14.9825,14.9825,41075.2046
2005-01-25 11:45:00,27.3,27.32,27.3,27.3,45245.27610127002,14.977,14.988,14.977,14.977,45245.2761
2005-01-25 11:50:00,27.31,27.31,27.28,27.3,104043.28467527068,14.9825,14.9825,14.966,14.977,104043.2847
2005-01-25 11:55:00,27.3,27.32,27.3,27.32,32318.054358050013,14.977,14.988,14.977,14.988,32318.0544
2005-01-25 12:00:00,27.32,27.32,27.28,27.28,37322.14019413518,14.988,14.988,14.966,14.966,37322.1402
2005-01-25 12:05:00,27.28,27.29,27.22,27.22,108630.36335834875,14.966,14.9715,14.9331,14.9331,108630.3634
2005-01-25 12:10:00,27.22,27.25,27.21,27.24,67972.1659401568,14.9331,14.9496,14.9276,14.9441,67972.1659
2005-01-25 12:15:00,27.25,27.25,27.23,27.24,22935.39341539033,14.9496,14.9496,14.9386,14.9441,22935.3934
2005-01-25 12:20:00,27.24,27.26,27.24,27.26,33569.0758170713,14.9441,14.9551,14.9441,14.9551,33569.0758
2005-01-25 12:25:00,27.26,27.29,27.25,27.29,46287.79398378776,14.9551,14.9715,14.9496,14.9715,46287.794
2005-01-25 12:30:00,27.29,27.31,27.29,27.31,66304.13732812842,14.9715,14.9825,14.9715,14.9825,66304.1373
2005-01-25 12:35:00,27.31,27.31,27.28,27.28,31275.53647553227,14.9825,14.9825,14.966,14.966,31275.5365
2005-01-25 12:40:00,27.28,27.3,27.28,27.3,33152.06866406421,14.966,14.977,14.966,14.977,33152.0687
2005-01-25 12:45:00,27.31,27.34,27.3,27.33,70891.21601120649,14.9825,14.999,14.977,14.9935,70891.216
2005-01-25 12:50:00,27.34,27.35,27.32,27.33,70891.21601120649,14.999,15.0044,14.988,14.9935,70891.216
2005-01-25 12:55:00,27.34,27.34,27.32,27.34,38364.65807665292,14.999,14.999,14.988,14.999,38364.6581
2005-01-25 13:00:00,27.34,27.34,27.33,27.34,54002.426314419055,14.999,14.999,14.9935,14.999,54002.4263
2005-01-25 13:05:00,27.34,27.34,27.31,27.32,42117.72245371679,14.999,14.999,14.9825,14.988,42117.7225
2005-01-25 13:10:00,27.32,27.37,27.32,27.36,85694.96994295843,14.988,15.0154,14.988,15.0099,85694.9699
2005-01-25 13:15:00,27.36,27.37,27.33,27.34,23352.40056839743,15.0099,15.0154,14.9935,14.999,23352.4006
2005-01-25 13:20:00,27.34,27.34,27.33,27.33,46913.30471329841,14.999,14.999,14.9935,14.9935,46913.3047
2005-01-25 13:25:00,27.34,27.34,27.33,27.34,57546.987114979376,14.999,14.999,14.9935,14.999,57546.9871
2005-01-25 13:30:00,27.34,27.35,27.32,27.34,81941.90556589456,14.999,15.0044,14.988,14.999,81941.9056
2005-01-25 13:35:00,27.34,27.35,27.33,27.34,112800.43488841972,14.999,15.0044,14.9935,14.999,112800.4349
2005-01-25 13:40:00,27.35,27.42,27.33,27.4,119889.55648954038,15.0044,15.0428,14.9935,15.0319,119889.5565
2005-01-25 13:45:00,27.4,27.41,27.38,27.41,68180.66951666035,15.0319,15.0374,15.0209,15.0374,68180.6695
2005-01-25 13:50:00,27.42,27.42,27.38,27.41,41492.21172420615,15.0428,15.0428,15.0209,15.0374,41492.2117
2005-01-25 13:55:00,27.41,27.41,27.34,27.38,89239.53074351874,15.0374,15.0374,14.999,15.0209,89239.5307
2005-01-25 14:00:00,27.38,27.43,27.36,27.39,70682.71243470293,15.0209,15.0483,15.0099,15.0264,70682.7124
2005-01-25 14:05:00,27.38,27.4,27.36,27.4,53168.41200840486,15.0209,15.0319,15.0099,15.0319,53168.412
2005-01-25 14:10:00,27.4,27.43,27.39,27.42,75895.30184729164,15.0319,15.0483,15.0264,15.0428,75895.3018
2005-01-25 14:15:00,27.42,27.43,27.41,27.43,142616.44632842715,15.0428,15.0483,15.0374,15.0483,142616.4463
2005-01-25 14:20:00,27.43,27.43,27.41,27.42,61925.5622215539,15.0483,15.0483,15.0374,15.0428,61925.5622
2005-01-25 14:25:00,27.42,27.45,27.41,27.43,106128.32044030615,15.0428,15.0593,15.0374,15.0483,106128.3204
2005-01-25 14:30:00,27.44,27.44,27.41,27.41,131565.7567737391,15.0538,15.0538,15.0374,15.0374,131565.7568
2005-01-25 14:35:00,27.41,27.41,27.39,27.39,46913.30471329841,15.0374,15.0374,15.0264,15.0264,46913.3047
2005-01-25 14:40:00,27.4,27.43,27.38,27.43,56295.96565595809,15.0319,15.0483,15.0209,15.0483,56295.9657
2005-01-25 14:45:00,27.43,27.44,27.43,27.43,128438.20312618586,15.0483,15.0538,15.0483,15.0483,128438.2031
2005-01-25 14:50:00,27.44,27.44,27.39,27.4,49623.851207844535,15.0538,15.0538,15.0264,15.0319,49623.8512
2005-01-25 14:55:00,27.39,27.42,27.39,27.42,61091.5479155397,15.0264,15.0428,15.0264,15.0428,61091.5479
2005-01-25 15:00:00,27.42,27.43,27.4,27.43,79648.36622435552,15.0428,15.0483,15.0319,15.0483,79648.3662
2005-01-25 15:05:00,27.43,27.43,27.43,27.43,68806.180246171,15.0483,15.0483,15.0483,15.0483,68806.1802
2005-01-25 15:10:00,27.43,27.43,27.41,27.42,66512.64090463196,15.0483,15.0483,15.0374,15.0428,66512.6409
2005-01-25 15:15:00,27.42,27.42,27.4,27.4,29399.00428700033,15.0428,15.0428,15.0319,15.0319,29399.0043
2005-01-25 15:20:00,27.41,27.41,27.38,27.4,43577.24748924163,15.0374,15.0374,15.0209,15.0319,43577.2475
2005-01-25 15:25:00,27.39,27.4,27.35,27.35,95703.14161512876,15.0264,15.0319,15.0044,15.0044,95703.1416
2005-01-25 15:30:00,27.36,27.38,27.34,27.34,127812.69239667522,15.0099,15.0209,14.999,14.999,127812.6924
2005-01-25 15:35:00,27.33,27.38,27.33,27.38,75478.29469428454,14.9935,15.0209,14.9935,15.0209,75478.2947
2005-01-25 15:40:00,27.38,27.38,27.31,27.32,108004.85262883813,15.0209,15.0209,14.9825,14.988,108004.8526
2005-01-25 15:45:00,27.32,27.33,27.3,27.33,118638.53503051908,14.988,14.9935,14.977,14.9935,118638.535
2005-01-25 15:50:00,27.33,27.4,27.32,27.37,95077.6308856181,14.9935,15.0319,14.988,15.0154,95077.6309
2005-01-25 15:55:00,27.37,27.37,27.31,27.31,109672.8812408665,15.0154,15.0154,14.9825,14.9825,109672.8812
2005-01-26 09:35:00,27.46,27.52,27.43,27.48,293990.0428700034,15.0648,15.0977,15.0483,15.0758,293990.0429
2005-01-26 09:40:00,27.48,27.48,27.43,27.45,141365.42486940586,15.0758,15.0758,15.0483,15.0593,141365.4249
2005-01-26 09:45:00,27.46,27.48,27.41,27.41,139488.89268087392,15.0648,15.0758,15.0374,15.0374,139488.8927
2005-01-26 09:50:00,27.4,27.47,27.4,27.45,124268.1315961149,15.0319,15.0703,15.0319,15.0593,124268.1316
2005-01-26 09:55:00,27.45,27.45,27.43,27.44,78605.84834183777,15.0593,15.0593,15.0483,15.0538,78605.8483
2005-01-26 10:00:00,27.44,27.45,27.43,27.43,92367.08439107196,15.0538,15.0593,15.0483,15.0483,92367.0844
2005-01-26 10:05:00,27.44,27.45,27.43,27.44,63802.09441008583,15.0538,15.0593,15.0483,15.0538,63802.0944
2005-01-26 10:10:00,27.44,27.45,27.43,27.45,64010.59798658938,15.0538,15.0593,15.0483,15.0593,64010.598
2005-01-26 10:15:00,27.45,27.46,27.43,27.45,90073.54504953294,15.0593,15.0648,15.0483,15.0593,90073.545
2005-01-26 10:20:00,27.45,27.48,27.44,27.46,98413.68810967488,15.0593,15.0758,15.0538,15.0648,98413.6881
2005-01-26 10:25:00,27.46,27.46,27.44,27.46,45245.27610127002,15.0648,15.0648,15.0538,15.0648,45245.2761
2005-01-26 10:30:00,27.46,27.51,27.43,27.45,228519.9198478892,15.0648,15.0922,15.0483,15.0593,228519.9198
2005-01-26 10:35:00,27.45,27.47,27.39,27.4,101958.2489102352,15.0593,15.0703,15.0264,15.0319,101958.2489
2005-01-26 10:40:00,27.39,27.43,27.36,27.43,119889.55648954038,15.0264,15.0483,15.0099,15.0483,119889.5565
2005-01-26 10:45:00,27.41,27.48,27.4,27.46,107379.34189932748,15.0374,15.0758,15.0319,15.0648,107379.3419
2005-01-26 10:50:00,27.45,27.53,27.44,27.52,118847.03860702264,15.0593,15.1032,15.0538,15.0977,118847.0386
2005-01-26 10:55:00,27.53,27.55,27.52,27.53,36488.12588812099,15.1032,15.1142,15.0977,15.1032,36488.1259
2005-01-26 11:00:00,27.52,27.59,27.49,27.58,74227.27323526326,15.0977,15.1361,15.0812,15.1306,74227.2732
2005-01-26 11:05:00,27.58,27.63,27.53,27.56,55670.45492644744,15.1306,15.1581,15.1032,15.1196,55670.4549
2005-01-26 11:10:00,27.56,27.57,27.53,27.54,67763.66236365326,15.1196,15.1251,15.1032,15.1087,67763.6624
2005-01-26 11:15:00,27.54,27.55,27.52,27.54,54210.929890922605,15.1087,15.1142,15.0977,15.1087,54210.9299
2005-01-26 11:20:00,27.54,27.55,27.49,27.52,69640.19455218519,15.1087,15.1142,15.0812,15.0977,69640.1946
2005-01-26 11:25:00,27.53,27.55,27.53,27.53,65470.12302211423,15.1032,15.1142,15.1032,15.1032,65470.123
2005-01-26 11:30:00,27.53,27.55,27.52,27.54,54419.43346742616,15.1032,15.1142,15.0977,15.1087,54419.4335
2005-01-26 11:35:00,27.55,27.55,27.51,27.53,68597.67666966745,15.1142,15.1142,15.0922,15.1032,68597.6767
2005-01-26 11:40:00,27.54,27.54,27.48,27.51,22935.39341539033,15.1087,15.1087,15.0758,15.0922,22935.3934
2005-01-26 11:45:00,27.51,27.53,27.5,27.51,47538.81544280905,15.0922,15.1032,15.0867,15.0922,47538.8154
2005-01-26 11:50:00,27.52,27.55,27.52,27.53,46287.79398378776,15.0977,15.1142,15.0977,15.1032,46287.794
2005-01-26 11:55:00,27.54,27.55,27.52,27.55,63176.58368057519,15.1087,15.1142,15.0977,15.1142,63176.5837
2005-01-26 12:00:00,27.54,27.55,27.54,27.55,112800.43488841972,15.1087,15.1142,15.1087,15.1142,112800.4349
2005-01-26 12:05:00,27.55,27.58,27.53,27.58,58798.00857400067,15.1142,15.1306,15.1032,15.1306,58798.0086
2005-01-26 12:10:00,27.59,27.64,27.58,27.64,48789.83690183034,15.1361,15.1635,15.1306,15.1635,48789.8369
2005-01-26 12:15:00,27.63,27.63,27.57,27.57,112800.43488841972,15.1581,15.1581,15.1251,15.1251,112800.4349
2005-01-26 12:20:00,27.58,27.58,27.56,27.57,23560.90414490098,15.1306,15.1306,15.1196,15.1251,23560.9041
2005-01-26 12:25:00,27.57,27.58,27.56,27.57,16471.78254378033,15.1251,15.1306,15.1196,15.1251,16471.7825
2005-01-26 12:30:00,27.57,27.6,27.57,27.6,30233.01859301453,15.1251,15.1416,15.1251,15.1416,30233.0186
2005-01-26 12:35:00,27.6,27.6,27.58,27.6,11259.193131191618,15.1416,15.1416,15.1306,15.1416,11259.1931
2005-01-26 12:40:00,27.6,27.68,27.6,27.65,35028.600852596144,15.1416,15.1855,15.1416,15.169,35028.6009
2005-01-26 12:45:00,27.64,27.64,27.61,27.62,16888.789696787426,15.1635,15.1635,15.1471,15.1526,16888.7897
2005-01-26 12:50:00,27.61,27.61,27.58,27.6,29607.507863503884,15.1471,15.1471,15.1306,15.1416,29607.5079
2005-01-26 12:55:00,27.59,27.59,27.58,27.58,24394.91845091517,15.1361,15.1361,15.1306,15.1306,24394.9185
2005-01-26 13:00:00,27.58,27.6,27.58,27.6,28147.982827979045,15.1306,15.1416,15.1306,15.1416,28147.9828
2005-01-26 13:05:00,27.6,27.63,27.6,27.62,64844.612292603575,15.1416,15.1581,15.1416,15.1526,64844.6123
2005-01-26 13:10:00,27.62,27.64,27.6,27.64,101749.74533373164,15.1526,15.1635,15.1416,15.1635,101749.7453
2005-01-26 13:15:00,27.64,27.65,27.62,27.62,152624.6180005975,15.1635,15.169,15.1526,15.1526,152624.618
2005-01-26 13:20:00,27.61,27.63,27.59,27.6,48581.33332532679,15.1471,15.1581,15.1361,15.1416,48581.3333
2005-01-26 13:25:00,27.6,27.61,27.57,27.6,50874.87266686583,15.1416,15.1471,15.1251,15.1416,50874.8727
2005-01-26 13:30:00,27.61,27.62,27.59,27.62,74435.7768117668,15.1471,15.1526,15.1361,15.1526,74435.7768
2005-01-26 13:35:00,27.63,27.63,27.61,27.62,76520.81257680229,15.1581,15.1581,15.1471,15.1526,76520.8126
2005-01-26 13:40:00,27.62,27.62,27.57,27.61,29399.00428700033,15.1526,15.1526,15.1251,15.1471,29399.0043
2005-01-26 13:45:00,27.62,27.63,27.59,27.59,171181.4363094133,15.1526,15.1581,15.1361,15.1361,171181.4363
2005-01-26 13:50:00,27.59,27.6,27.59,27.6,22935.39341539033,15.1361,15.1416,15.1361,15.1416,22935.3934
2005-01-26 13:55:00,27.59,27.61,27.59,27.6,81316.3948363839,15.1361,15.1471,15.1361,15.1416,81316.3948
2005-01-26 14:00:00,27.6,27.64,27.6,27.61,60466.03718602906,15.1416,15.1635,15.1416,15.1471,60466.0372
2005-01-26 14:05:00,27.61,27.63,27.61,27.62,44202.75821875228,15.1471,15.1581,15.1471,15.1526,44202.7582
2005-01-26 14:10:00,27.63,27.63,27.62,27.63,23769.407721404525,15.1581,15.1581,15.1526,15.1581,23769.4077
2005-01-26 14:15:00,27.63,27.63,27.56,27.56,73601.76250575262,15.1581,15.1581,15.1196,15.1196,73601.7625
2005-01-26 14:20:00,27.56,27.56,27.52,27.54,126770.17451415748,15.1196,15.1196,15.0977,15.1087,126770.1745
2005-01-26 14:25:00,27.54,27.55,27.54,27.55,85277.96278995133,15.1087,15.1142,15.1087,15.1142,85277.9628
2005-01-26 14:30:00,27.55,27.59,27.55,27.58,163675.30755528554,15.1142,15.1361,15.1142,15.1306,163675.3076
2005-01-26 14:35:00,27.59,27.6,27.58,27.58,258127.427711393,15.1361,15.1416,15.1306,15.1306,258127.4277
2005-01-26 14:40:00,27.58,27.6,27.58,27.59,166594.35762633523,15.1306,15.1416,15.1306,15.1361,166594.3576
2005-01-26 14:45:00,27.59,27.62,27.59,27.62,27522.4720984684,15.1361,15.1526,15.1361,15.1526,27522.4721
2005-01-26 14:50:00,27.67,27.67,27.62,27.62,67138.1516341426,15.18,15.18,15.1526,15.1526,67138.1516
2005-01-26 14:55:00,27.62,27.63,27.6,27.62,200997.4477494208,15.1526,15.1581,15.1416,15.1526,200997.4477
2005-01-26 15:00:00,27.63,27.64,27.63,27.63,36279.62231161744,15.1581,15.1635,15.1581,15.1581,36279.6223
2005-01-26 15:05:00,27.63,27.64,27.62,27.64,18973.82546182291,15.1581,15.1635,15.1526,15.1635,18973.8255
2005-01-26 15:10:00,27.64,27.64,27.64,27.64,54627.9370439297,15.1635,15.1635,15.1635,15.1635,54627.937
2005-01-26 15:15:00,27.64,27.65,27.64,27.65,61717.05864505035,15.1635,15.169,15.1635,15.169,61717.0586
2005-01-26 15:20:00,27.65,27.68,27.64,27.68,75686.7982707881,15.169,15.1855,15.1635,15.1855,75686.7983
2005-01-26 15:25:00,27.68,27.71,27.68,27.68,63385.08725707874,15.1855,15.2019,15.1855,15.1855,63385.0873
2005-01-26 15:30:00,27.68,27.7,27.68,27.68,64010.59798658938,15.1855,15.1965,15.1855,15.1855,64010.598
2005-01-26 15:35:00,27.68,27.69,27.66,27.69,48372.82974882325,15.1855,15.191,15.1745,15.191,48372.8297
2005-01-26 15:40:00,27.69,27.69,27.67,27.67,42743.23318322744,15.191,15.191,15.18,15.18,42743.2332
2005-01-26 15:45:00,27.67,27.69,27.67,27.69,90907.55935554714,15.18,15.191,15.18,15.191,90907.5594
2005-01-26 15:50:00,27.7,27.73,27.7,27.71,84026.94133093003,15.1965,15.2129,15.1965,15.2019,84026.9413
2005-01-26 15:55:00,27.71,27.71,27.68,27.7,61508.5550685468,15.2019,15.2019,15.1855,15.1965,61508.5551
2005-01-27 09:30:00,27.6,27.63,27.6,27.63,85903.47351946197,15.1416,15.1581,15.1416,15.1581,85903.4735
2005-01-27 09:35:00,27.63,27.65,27.56,27.56,96328.6523446394,15.1581,15.169,15.1196,15.1196,96328.6523
2005-01-27 09:40:00,27.57,27.67,27.57,27.65,41700.71530070969,15.1251,15.18,15.1251,15.169,41700.7153
2005-01-27 09:45:00,27.65,27.67,27.61,27.61,52125.89412588712,15.169,15.18,15.1471,15.1471,52125.8941
2005-01-27 09:50:00,27.63,27.66,27.59,27.66,61300.05149204325,15.1581,15.1745,15.1361,15.1745,61300.0515
2005-01-27 09:55:00,27.66,27.69,27.66,27.69,45662.28325427712,15.1745,15.191,15.1745,15.191,45662.2833
2005-01-27 10:00:00,27.68,27.75,27.68,27.72,106545.32759331328,15.1855,15.2239,15.1855,15.2074,106545.3276
2005-01-27 10:05:00,27.72,27.74,27.71,27.73,86737.48782547617,15.2074,15.2184,15.2019,15.2129,86737.4878
2005-01-27 10:10:00,27.73,27.75,27.73,27.74,110715.39912338424,15.2129,15.2239,15.2129,15.2184,110715.3991
2005-01-27 10:15:00,27.73,27.77,27.72,27.75,134484.80684478878,15.2129,15.2349,15.2074,15.2239,134484.8068
2005-01-27 10:20:00,27.75,27.75,27.73,27.73,48998.34047833389,15.2239,15.2239,15.2129,15.2129,48998.3405
2005-01-27 10:25:00,27.73,27.73,27.69,27.7,74227.27323526326,15.2129,15.2129,15.191,15.1965,74227.2732
2005-01-27 10:30:00,27.7,27.75,27.67,27.7,168679.39339137072,15.1965,15.2239,15.18,15.1965,168679.3934
2005-01-27 10:35:00,27.7,27.74,27.69,27.74,109881.38481737004,15.1965,15.2184,15.191,15.2184,109881.3848
2005-01-27 10:40:00,27.73,27.76,27.73,27.75,52959.90843190131,15.2129,15.2294,15.2129,15.2239,52959.9084
2005-01-27 10:45:00,27.75,27.77,27.75,27.77,37739.14734714227,15.2239,15.2349,15.2239,15.2349,37739.1473
2005-01-27 10:50:00,27.77,27.86,27.77,27.86,48581.33332532679,15.2349,15.2842,15.2349,15.2842,48581.3333
2005-01-27 10:55:00,27.86,27.93,27.86,27.91,92575.58796757551,15.2842,15.3226,15.2842,15.3117,92575.588
2005-01-27 11:00:00,27.9,27.9,27.87,27.88,57338.48353847583,15.3062,15.3062,15.2897,15.2952,57338.4835
2005-01-27 11:05:00,27.89,27.94,27.87,27.93,57755.490691482926,15.3007,15.3281,15.2897,15.3226,57755.4907
2005-01-27 11:10:00,27.92,27.93,27.8,27.81,121140.57794856168,15.3171,15.3226,15.2513,15.2568,121140.5779
2005-01-27 11:15:00,27.81,27.84,27.81,27.82,42117.72245371679,15.2568,15.2733,15.2568,15.2623,42117.7225
2005-01-27 11:20:00,27.82,27.82,27.79,27.82,64636.108716100025,15.2623,15.2623,15.2458,15.2623,64636.1087
2005-01-27 11:25:00,27.81,27.85,27.81,27.85,48789.83690183034,15.2568,15.2787,15.2568,15.2787,48789.8369
2005-01-27 11:30:00,27.85,27.85,27.8,27.8,78814.35191834133,15.2787,15.2787,15.2513,15.2513,78814.3519
2005-01-27 11:35:00,27.8,27.81,27.79,27.81,54419.43346742616,15.2513,15.2568,15.2458,15.2568,54419.4335
2005-01-27 11:40:00,27.79,27.85,27.79,27.84,48372.82974882325,15.2458,15.2787,15.2458,15.2733,48372.8297
2005-01-27 11:45:00,27.84,27.84,27.81,27.84,65678.62659861778,15.2733,15.2733,15.2568,15.2733,65678.6266
2005-01-27 11:50:00,27.84,27.84,27.81,27.84,35237.104429099694,15.2733,15.2733,15.2568,15.2733,35237.1044
2005-01-27 11:55:00,27.84,27.84,27.82,27.84,33360.57224056776,15.2733,15.2733,15.2623,15.2733,33360.5722
2005-01-27 12:00:00,27.83,27.84,27.8,27.84,62342.569374561,15.2678,15.2733,15.2513,15.2733,62342.5694
2005-01-27 12:05:00,27.84,27.84,27.81,27.81,22518.38626238324,15.2733,15.2733,15.2568,15.2568,22518.3863
2005-01-27 12:10:00,27.82,27.82,27.79,27.8,17514.300426298072,15.2623,15.2623,15.2458,15.2513,17514.3004
2005-01-27 12:15:00,27.8,27.8,27.78,27.79,30024.51501651098,15.2513,15.2513,15.2403,15.2458,30024.515
2005-01-27 12:20:00,27.79,27.79,27.77,27.78,35862.61515861034,15.2458,15.2458,15.2349,15.2403,35862.6152
2005-01-27 12:25:00,27.78,27.79,27.76,27.77,30650.025746021627,15.2403,15.2458,15.2294,15.2349,30650.0257
2005-01-27 12:30:00,27.77,27.78,27.75,27.75,68597.67666966745,15.2349,15.2403,15.2239,15.2239,68597.6767
2005-01-27 12:35:00,27.75,27.79,27.75,27.79,68180.66951666035,15.2239,15.2458,15.2239,15.2458,68180.6695
2005-01-27 12:40:00,27.79,27.79,27.78,27.78,23352.40056839743,15.2458,15.2458,15.2403,15.2403,23352.4006
2005-01-27 12:45:00,27.77,27.77,27.76,27.76,25854.44348644001,15.2349,15.2349,15.2294,15.2294,25854.4435
2005-01-27 12:50:00,27.76,27.83,27.76,27.81,38781.665229660015,15.2294,15.2678,15.2294,15.2568,38781.6652
2005-01-27 12:55:00,27.81,27.82,27.78,27.78,62759.57652756809,15.2568,15.2623,15.2403,15.2403,62759.5765
2005-01-27 13:00:00,27.8,27.81,27.78,27.78,39824.18311217776,15.2513,15.2568,15.2403,15.2403,39824.1831
2005-01-27 13:05:00,27.79,27.79,27.74,27.77,56087.46207945454,15.2458,15.2458,15.2184,15.2349,56087.4621
2005-01-27 13:10:00,27.76,27.78,27.75,27.77,37739.14734714227,15.2294,15.2403,15.2239,15.2349,37739.1473
2005-01-27 13:15:00,27.78,27.82,27.77,27.82,34820.097276092594,15.2403,15.2623,15.2349,15.2623,34820.0973
2005-01-27 13:20:00,27.81,27.82,27.8,27.8,20016.34334434065,15.2568,15.2623,15.2513,15.2513,20016.3433
2005-01-27 13:25:00,27.79,27.8,27.78,27.79,80065.37337736262,15.2458,15.2513,15.2403,15.2458,80065.3734
2005-01-27 13:30:00,27.79,27.79,27.75,27.75,35862.61515861034,15.2458,15.2458,15.2239,15.2239,35862.6152
2005-01-27 13:35:00,27.75,27.75,27.73,27.74,22935.39341539033,15.2239,15.2239,15.2129,15.2184,22935.3934
2005-01-27 13:40:00,27.73,27.74,27.7,27.72,60883.04433903616,15.2129,15.2184,15.1965,15.2074,60883.0443
2005-01-27 13:45:00,27.73,27.73,27.67,27.68,59840.52645651841,15.2129,15.2129,15.18,15.1855,59840.5265
2005-01-27 13:50:00,27.68,27.69,27.68,27.69,57546.987114979376,15.1855,15.191,15.1855,15.191,57546.9871
2005-01-27 13:55:00,27.69,27.73,27.66,27.71,59006.51215050422,15.191,15.2129,15.1745,15.2019,59006.5122
2005-01-27 14:00:00,27.71,27.72,27.7,27.72,43160.240336234536,15.2019,15.2074,15.1965,15.2074,43160.2403
2005-01-27 14:05:00,27.71,27.75,27.7,27.73,36488.12588812099,15.2019,15.2239,15.1965,15.2129,36488.1259
2005-01-27 14:10:00,27.73,27.75,27.73,27.75,28356.48640448259,15.2129,15.2239,15.2129,15.2239,28356.4864
2005-01-27 14:15:00,27.75,27.77,27.75,27.75,37947.65092364582,15.2239,15.2349,15.2239,15.2239,37947.6509
2005-01-27 14:20:00,27.75,27.76,27.74,27.75,22518.38626238324,15.2239,15.2294,15.2184,15.2239,22518.3863
2005-01-27 14:25:00,27.75,27.76,27.74,27.74,59632.02288001486,15.2239,15.2294,15.2184,15.2184,59632.0229
2005-01-27 14:30:00,27.75,27.77,27.74,27.76,33986.0829700784,15.2239,15.2349,15.2184,15.2294,33986.083
2005-01-27 14:35:00,27.76,27.77,27.71,27.72,64010.59798658938,15.2294,15.2349,15.2019,15.2074,64010.598
2005-01-27 14:40:00,27.72,27.74,27.71,27.73,72976.25177624197,15.2074,15.2184,15.2019,15.2129,72976.2518
2005-01-27 14:45:00,27.73,27.73,27.68,27.69,30650.025746021627,15.2129,15.2129,15.1855,15.191,30650.0257
2005-01-27 14:50:00,27.69,27.7,27.68,27.69,36279.62231161744,15.191,15.1965,15.1855,15.191,36279.6223
2005-01-27 14:55:00,27.69,27.7,27.68,27.7,17931.30757930517,15.191,15.1965,15.1855,15.1965,17931.3076
2005-01-27 15:00:00,27.7,27.71,27.69,27.69,26896.96136895776,15.1965,15.2019,15.191,15.191,26896.9614
2005-01-27 15:05:00,27.69,27.69,27.63,27.63,39407.175959170665,15.191,15.191,15.1581,15.1581,39407.176
2005-01-27 15:10:00,27.63,27.68,27.63,27.68,39198.67238266712,15.1581,15.1855,15.1581,15.1855,39198.6724
2005-01-27 15:15:00,27.68,27.72,27.68,27.7,70265.70528169583,15.1855,15.2074,15.1855,15.1965,70265.7053
2005-01-27 15:20:00,27.71,27.72,27.7,27.72,48789.83690183034,15.2019,15.2074,15.1965,15.2074,48789.8369
2005-01-27 15:25:00,27.72,27.76,27.72,27.75,102166.75248673875,15.2074,15.2294,15.2074,15.2239,102166.7525
2005-01-27 15:30:00,27.75,27.76,27.72,27.74,93826.6094265968,15.2239,15.2294,15.2074,15.2184,93826.6094
2005-01-27 15:35:00,27.74,27.74,27.7,27.71,55253.44777344035,15.2184,15.2184,15.1965,15.2019,55253.4478
2005-01-27 15:40:00,27.71,27.71,27.67,27.7,105502.80971079553,15.2019,15.2019,15.18,15.1965,105502.8097
2005-01-27 15:45:00,27.7,27.73,27.7,27.73,69431.69097568165,15.1965,15.2129,15.1965,15.2129,69431.691
2005-01-27 15:50:00,27.72,27.73,27.7,27.7,94452.12015610746,15.2074,15.2129,15.1965,15.1965,94452.1202
2005-01-27 15:55:00,27.69,27.72,27.68,27.72,147829.03574101586,15.191,15.2074,15.1855,15.2074,147829.0357
2005-01-28 09:30:00,27.71,27.71,27.58,27.58,87780.00570799391,15.2019,15.2019,15.1306,15.1306,87780.0057
2005-01-28 09:35:00,27.58,27.58,27.49,27.56,66929.64805763906,15.1306,15.1306,15.0812,15.1196,66929.6481
2005-01-28 09:40:00,27.54,27.57,27.53,27.56,47330.31186630551,15.1087,15.1251,15.1032,15.1196,47330.3119
2005-01-28 09:45:00,27.56,27.61,27.54,27.61,44828.26894826292,15.1196,15.1471,15.1087,15.1471,44828.2689
2005-01-28 09:50:00,27.61,27.61,27.56,27.61,50457.865513858735,15.1471,15.1471,15.1196,15.1471,50457.8655
2005-01-28 09:55:00,27.61,27.61,27.53,27.55,45662.28325427712,15.1471,15.1471,15.1032,15.1142,45662.2833
2005-01-28 10:00:00,27.56,27.58,27.51,27.54,35445.608005603244,15.1196,15.1306,15.0922,15.1087,35445.608
2005-01-28 10:05:00,27.52,27.53,27.52,27.52,22309.88268587969,15.0977,15.1032,15.0977,15.0977,22309.8827
2005-01-28 10:10:00,27.52,27.56,27.52,27.54,44411.26179525583,15.0977,15.1196,15.0977,15.1087,44411.2618
2005-01-28 10:15:00,27.54,27.55,27.53,27.55,45245.27610127002,15.1087,15.1142,15.1032,15.1142,45245.2761
2005-01-28 10:20:00,27.55,27.59,27.49,27.49,64844.612292603575,15.1142,15.1361,15.0812,15.0812,64844.6123
2005-01-28 10:25:00,27.5,27.52,27.5,27.51,24811.925603922267,15.0867,15.0977,15.0867,15.0922,24811.9256
2005-01-28 10:30:00,27.51,27.53,27.45,27.53,41909.21887721324,15.0922,15.1032,15.0593,15.1032,41909.2189
2005-01-28 10:35:00,27.52,27.55,27.52,27.53,23352.40056839743,15.0977,15.1142,15.0977,15.1032,23352.4006
2005-01-28 10:40:00,27.53,27.6,27.53,27.59,32109.550781546463,15.1032,15.1416,15.1032,15.1361,32109.5508
2005-01-28 10:45:00,27.59,27.59,27.56,27.59,35862.61515861034,15.1361,15.1361,15.1196,15.1361,35862.6152
2005-01-28 10:50:00,27.57,27.61,27.57,27.6,55253.44777344035,15.1251,15.1471,15.1251,15.1416,55253.4478
2005-01-28 10:55:00,27.6,27.64,27.6,27.64,29399.00428700033,15.1416,15.1635,15.1416,15.1635,29399.0043
2005-01-28 11:00:00,27.63,27.64,27.62,27.63,48372.82974882325,15.1581,15.1635,15.1526,15.1581,48372.8297
2005-01-28 11:05:00,27.64,27.64,27.53,27.58,60466.03718602906,15.1635,15.1635,15.1032,15.1306,60466.0372
2005-01-28 11:10:00,27.59,27.6,27.51,27.52,47121.80828980196,15.1361,15.1416,15.0922,15.0977,47121.8083
2005-01-28 11:15:00,27.51,27.54,27.43,27.43,53793.92273791551,15.0922,15.1087,15.0483,15.0483,53793.9227
2005-01-28 11:20:00,27.43,27.48,27.4,27.43,37530.64377063872,15.0483,15.0758,15.0319,15.0483,37530.6438
2005-01-28 11:25:00,27.42,27.46,27.41,27.45,28356.48640448259,15.0428,15.0648,15.0374,15.0593,28356.4864
2005-01-28 11:30:00,27.45,27.52,27.42,27.48,37530.64377063872,15.0593,15.0977,15.0428,15.0758,37530.6438
2005-01-28 11:35:00,27.48,27.55,27.48,27.54,49623.851207844535,15.0758,15.1142,15.0758,15.1087,49623.8512
2005-01-28 11:40:00,27.54,27.55,27.51,27.52,30233.01859301453,15.1087,15.1142,15.0922,15.0977,30233.0186
2005-01-28 11:45:00,27.52,27.56,27.52,27.55,27313.96852196485,15.0977,15.1196,15.0977,15.1142,27313.9685
2005-01-28 11:50:00,27.56,27.61,27.55,27.6,20641.8540738513,15.1196,15.1471,15.1142,15.1416,20641.8541
2005-01-28 11:55:00,27.57,27.61,27.57,27.58,22101.37910937614,15.1251,15.1471,15.1251,15.1306,22101.3791
2005-01-28 12:00:00,27.59,27.59,27.55,27.58,23769.407721404525,15.1361,15.1361,15.1142,15.1306,23769.4077
2005-01-28 12:05:00,27.58,27.6,27.55,27.58,31067.032899028723,15.1306,15.1416,15.1142,15.1306,31067.0329
2005-01-28 12:10:00,27.58,27.58,27.53,27.54,11259.193131191618,15.1306,15.1306,15.1032,15.1087,11259.1931
2005-01-28 12:15:00,27.54,27.57,27.53,27.57,40866.7009946955,15.1087,15.1251,15.1032,15.1251,40866.701
2005-01-28 12:20:00,27.57,27.58,27.55,27.56,16888.789696787426,15.1251,15.1306,15.1142,15.1196,16888.7897
2005-01-28 12:25:00,27.56,27.59,27.55,27.59,17931.30757930517,15.1196,15.1361,15.1142,15.1361,17931.3076
2005-01-28 12:30:00,27.59,27.62,27.57,27.58,30024.51501651098,15.1361,15.1526,15.1251,15.1306,30024.515
2005-01-28 12:35:00,27.59,27.64,27.55,27.58,21058.8612268584,15.1361,15.1635,15.1142,15.1306,21058.8612
2005-01-28 12:40:00,27.59,27.59,27.56,27.56,8340.14306014194,15.1361,15.1361,15.1196,15.1196,8340.1431
2005-01-28 12:45:00,27.57,27.64,27.55,27.61,56295.96565595809,15.1251,15.1635,15.1142,15.1471,56295.9657
2005-01-28 12:50:00,27.62,27.64,27.58,27.58,18973.82546182291,15.1526,15.1635,15.1306,15.1306,18973.8255
2005-01-28 12:55:00,27.58,27.62,27.57,27.61,25437.43633343292,15.1306,15.1526,15.1251,15.1471,25437.4363
2005-01-28 13:00:00,27.62,27.62,27.55,27.56,49415.34763134099,15.1526,15.1526,15.1142,15.1196,49415.3476
2005-01-28 13:05:00,27.57,27.58,27.56,27.58,38364.65807665292,15.1251,15.1306,15.1196,15.1306,38364.6581
2005-01-28 13:10:00,27.58,27.62,27.58,27.61,70474.20885819939,15.1306,15.1526,15.1306,15.1471,70474.2089
2005-01-28 13:15:00,27.62,27.64,27.6,27.62,36488.12588812099,15.1526,15.1635,15.1416,15.1526,36488.1259
2005-01-28 13:20:00,27.63,27.63,27.6,27.61,24394.91845091517,15.1581,15.1581,15.1416,15.1471,24394.9185
2005-01-28 13:25:00,27.61,27.64,27.61,27.63,15220.76108475904,15.1471,15.1635,15.1471,15.1581,15220.7611
2005-01-28 13:30:00,27.63,27.64,27.58,27.58,30024.51501651098,15.1581,15.1635,15.1306,15.1306,30024.515
2005-01-28 13:35:00,27.58,27.63,27.58,27.62,28564.98998098614,15.1306,15.1581,15.1306,15.1526,28564.99
2005-01-28 13:40:00,27.61,27.61,27.56,27.57,30233.01859301453,15.1471,15.1471,15.1196,15.1251,30233.0186
2005-01-28 13:45:00,27.57,27.6,27.56,27.58,12718.718166716457,15.1251,15.1416,15.1196,15.1306,12718.7182
2005-01-28 13:50:00,27.58,27.59,27.56,27.59,23769.407721404525,15.1306,15.1361,15.1196,15.1361,23769.4077
2005-01-28 13:55:00,27.59,27.59,27.55,27.57,22309.88268587969,15.1361,15.1361,15.1142,15.1251,22309.8827
2005-01-28 14:00:00,27.57,27.57,27.54,27.56,17514.300426298072,15.1251,15.1251,15.1087,15.1196,17514.3004
2005-01-28 14:05:00,27.56,27.56,27.51,27.53,28356.48640448259,15.1196,15.1196,15.0922,15.1032,28356.4864
2005-01-28 14:10:00,27.52,27.53,27.51,27.53,28564.98998098614,15.0977,15.1032,15.0922,15.1032,28564.99
2005-01-28 14:15:00,27.53,27.54,27.51,27.51,25228.932756929367,15.1032,15.1087,15.0922,15.0922,25228.9328
2005-01-28 14:20:00,27.51,27.52,27.49,27.51,24603.42202741872,15.0922,15.0977,15.0812,15.0922,24603.422
2005-01-28 14:25:00,27.52,27.54,27.51,27.52,19599.33619133356,15.0977,15.1087,15.0922,15.0977,19599.3362
2005-01-28 14:30:00,27.52,27.53,27.51,27.52,21058.8612268584,15.0977,15.1032,15.0922,15.0977,21058.8612
2005-01-28 14:35:00,27.51,27.53,27.49,27.52,21684.371956369043,15.0922,15.1032,15.0812,15.0977,21684.372
2005-01-28 14:40:00,27.51,27.51,27.48,27.48,17931.30757930517,15.0922,15.0922,15.0758,15.0758,17931.3076
2005-01-28 14:45:00,27.48,27.48,27.44,27.46,42534.729606723886,15.0758,15.0758,15.0538,15.0648,42534.7296
2005-01-28 14:50:00,27.47,27.47,27.45,27.46,17931.30757930517,15.0703,15.0703,15.0593,15.0648,17931.3076
2005-01-28 14:55:00,27.46,27.5,27.44,27.46,19182.32903832646,15.0648,15.0867,15.0538,15.0648,19182.329
2005-01-28 15:00:00,27.47,27.52,27.43,27.51,41492.21172420615,15.0703,15.0977,15.0483,15.0922,41492.2117
2005-01-28 15:05:00,27.51,27.51,27.47,27.48,35028.600852596144,15.0922,15.0922,15.0703,15.0758,35028.6009
2005-01-28 15:10:00,27.48,27.53,27.48,27.53,46287.79398378776,15.0758,15.1032,15.0758,15.1032,46287.794
2005-01-28 15:15:00,27.53,27.53,27.52,27.53,39824.18311217776,15.1032,15.1032,15.0977,15.1032,39824.1831
2005-01-28 15:20:00,27.54,27.54,27.5,27.52,26271.450639447103,15.1087,15.1087,15.0867,15.0977,26271.4506
2005-01-28 15:25:00,27.52,27.53,27.51,27.51,17097.293273290976,15.0977,15.1032,15.0922,15.0922,17097.2933
2005-01-28 15:30:00,27.51,27.51,27.46,27.49,47538.81544280905,15.0922,15.0922,15.0648,15.0812,47538.8154
2005-01-28 15:35:00,27.49,27.55,27.49,27.54,32735.06151105712,15.0812,15.1142,15.0812,15.1087,32735.0615
2005-01-28 15:40:00,27.55,27.6,27.55,27.6,41700.71530070969,15.1142,15.1416,15.1142,15.1416,41700.7153
2005-01-28 15:45:00,27.59,27.63,27.59,27.63,31901.04720504292,15.1361,15.1581,15.1361,15.1581,31901.0472
2005-01-28 15:50:00,27.63,27.63,27.53,27.54,41492.21172420615,15.1581,15.1581,15.1032,15.1087,41492.2117
2005-01-28 15:55:00,27.52,27.57,27.5,27.57,48789.83690183034,15.0977,15.1251,15.0867,15.1251,48789.8369
2005-01-31 09:30:00,27.58,27.59,27.54,27.54,85486.46636645487,15.1306,15.1361,15.1087,15.1087,85486.4664
2005-01-31 09:35:00,27.53,27.59,27.5,27.56,96745.6594976465,15.1032,15.1361,15.0867,15.1196,96745.6595
2005-01-31 09:40:00,27.57,27.67,27.57,27.65,67972.1659401568,15.1251,15.18,15.1251,15.169,67972.1659
2005-01-31 09:45:00,27.65,27.68,27.61,27.63,80273.87695386616,15.169,15.1855,15.1471,15.1581,80273.877
2005-01-31 09:50:00,27.61,27.67,27.61,27.66,50040.85836085164,15.1471,15.18,15.1471,15.1745,50040.8584
2005-01-31 09:55:00,27.65,27.67,27.62,27.64,91533.0700850578,15.169,15.18,15.1526,15.1635,91533.0701
2005-01-31 10:00:00,27.65,27.66,27.63,27.64,77146.32330631293,15.169,15.1745,15.1581,15.1635,77146.3233
2005-01-31 10:05:00,27.64,27.68,27.62,27.63,98830.69526268198,15.1635,15.1855,15.1526,15.1581,98830.6953
2005-01-31 10:10:00,27.62,27.64,27.58,27.64,61925.5622215539,15.1526,15.1635,15.1306,15.1635,61925.5622
2005-01-31 10:15:00,27.64,27.64,27.58,27.59,38781.665229660015,15.1635,15.1635,15.1306,15.1361,38781.6652
2005-01-31 10:20:00,27.6,27.66,27.6,27.63,49623.851207844535,15.1416,15.1745,15.1416,15.1581,49623.8512
2005-01-31 10:25:00,27.63,27.72,27.63,27.7,51708.88697288002,15.1581,15.2074,15.1581,15.1965,51708.887
2005-01-31 10:30:00,27.7,27.76,27.7,27.75,73184.75535274552,15.1965,15.2294,15.1965,15.2239,73184.7554
2005-01-31 10:35:00,27.75,27.87,27.75,27.87,79022.85549484487,15.2239,15.2897,15.2239,15.2897,79022.8555
2005-01-31 10:40:00,27.86,27.94,27.85,27.91,122183.0958310794,15.2842,15.3281,15.2787,15.3117,122183.0958
2005-01-31 10:45:00,27.91,27.95,27.87,27.9,44619.76537175937,15.3117,15.3336,15.2897,15.3062,44619.7654
2005-01-31 10:50:00,27.9,27.93,27.86,27.93,33360.57224056776,15.3062,15.3226,15.2842,15.3226,33360.5722
2005-01-31 10:55:00,27.93,27.97,27.92,27.95,34611.593699589044,15.3226,15.3446,15.3171,15.3336,34611.5937
2005-01-31 11:00:00,27.96,27.96,27.91,27.92,32318.054358050013,15.3391,15.3391,15.3117,15.3171,32318.0544
2005-01-31 11:05:00,27.91,27.92,27.87,27.87,244783.1988151659,15.3117,15.3171,15.2897,15.2897,244783.1988
2005-01-31 11:10:00,27.87,27.87,27.83,27.85,55670.45492644744,15.2897,15.2897,15.2678,15.2787,55670.4549
2005-01-31 11:15:00,27.83,27.83,27.81,27.82,68389.1730931639,15.2678,15.2678,15.2568,15.2623,68389.1731
2005-01-31 11:20:00,27.82,27.88,27.82,27.88,37113.63661763163,15.2623,15.2952,15.2623,15.2952,37113.6366
2005-01-31 11:25:00,27.88,27.93,27.87,27.91,48581.33332532679,15.2952,15.3226,15.2897,15.3117,48581.3333
2005-01-31 11:30:00,27.91,27.92,27.89,27.9,46079.29040728421,15.3117,15.3171,15.3007,15.3062,46079.2904
2005-01-31 11:35:00,27.9,27.97,27.88,27.95,43160.240336234536,15.3062,15.3446,15.2952,15.3336,43160.2403
2005-01-31 11:40:00,27.95,27.98,27.94,27.96,60466.03718602906,15.3336,15.3501,15.3281,15.3391,60466.0372
2005-01-31 11:45:00,27.96,28.03,27.95,28.03,94243.61657960391,15.3391,15.3775,15.3336,15.3775,94243.6166
2005-01-31 11:50:00,28.03,28.11,28.03,28.09,42117.72245371679,15.3775,15.4214,15.3775,15.4104,42117.7225
2005-01-31 11:55:00,28.09,28.11,28.06,28.07,54836.44062043325,15.4104,15.4214,15.394,15.3994,54836.4406
2005-01-31 12:00:00,28.09,28.09,27.98,28.01,94869.12730911456,15.4104,15.4104,15.3501,15.3665,94869.1273
2005-01-31 12:05:00,28.01,28.07,27.99,28.04,61300.05149204325,15.3665,15.3994,15.3556,15.383,61300.0515
2005-01-31 12:10:00,28.04,28.04,28.0,28.0,51291.87981987293,15.383,15.383,15.361,15.361,51291.8798
2005-01-31 12:15:00,28.0,28.01,27.99,27.99,35654.11158210679,15.361,15.3665,15.3556,15.3556,35654.1116
2005-01-31 12:20:00,27.99,28.09,27.98,28.09,54419.43346742616,15.3556,15.4104,15.3501,15.4104,54419.4335
2005-01-31 12:25:00,28.1,28.15,28.09,28.14,110506.8955468807,15.4159,15.4433,15.4104,15.4378,110506.8955
2005-01-31 12:30:00,28.14,28.18,28.12,28.12,84860.95563694423,15.4378,15.4598,15.4269,15.4269,84860.9556
2005-01-31 12:35:00,28.11,28.12,28.1,28.12,28981.99713399324,15.4214,15.4269,15.4159,15.4269,28981.9971
2005-01-31 12:40:00,28.12,28.12,28.09,28.09,36071.11873511389,15.4269,15.4269,15.4104,15.4104,36071.1187
2005-01-31 12:45:00,28.09,28.09,28.02,28.06,87154.49497848326,15.4104,15.4104,15.372,15.394,87154.495
2005-01-31 12:50:00,28.04,28.1,28.04,28.09,72559.24462323487,15.383,15.4159,15.383,15.4104,72559.2446
2005-01-31 12:55:00,28.09,28.09,28.0,28.04,249578.7810747476,15.4104,15.4104,15.361,15.383,249578.7811
2005-01-31 13:00:00,28.04,28.04,28.0,28.04,47747.3190193126,15.383,15.383,15.361,15.383,47747.319
2005-01-31 13:05:00,28.04,28.04,28.01,28.03,10216.675248673875,15.383,15.383,15.3665,15.3775,10216.6752
2005-01-31 13:10:00,28.02,28.04,28.02,28.03,29607.507863503884,15.372,15.383,15.372,15.3775,29607.5079
2005-01-31 13:15:00,28.03,28.03,27.99,27.99,27105.464945461303,15.3775,15.3775,15.3556,15.3556,27105.4649
2005-01-31 13:20:00,28.0,28.01,27.99,28.0,13761.2360492342,15.361,15.3665,15.3556,15.361,13761.236
2005-01-31 13:25:00,27.99,28.0,27.99,27.99,21058.8612268584,15.3556,15.361,15.3556,15.3556,21058.8612
2005-01-31 13:30:00,27.99,27.99,27.98,27.98,62342.569374561,15.3556,15.3556,15.3501,15.3501,62342.5694
2005-01-31 13:35:00,27.98,27.98,27.95,27.95,60674.54076253261,15.3501,15.3501,15.3336,15.3336,60674.5408
2005-01-31 13:40:00,27.94,27.94,27.92,27.94,67138.1516341426,15.3281,15.3281,15.3171,15.3281,67138.1516
2005-01-31 13:45:00,27.94,27.98,27.94,27.97,32526.557934553563,15.3281,15.3501,15.3281,15.3446,32526.5579
2005-01-31 13:50:00,27.97,27.98,27.95,27.96,65678.62659861778,15.3446,15.3501,15.3336,15.3391,65678.6266
2005-01-31 13:55:00,27.96,27.97,27.96,27.96,47747.3190193126,15.3391,15.3446,15.3391,15.3391,47747.319
2005-01-31 14:00:00,27.96,27.99,27.96,27.99,46287.79398378776,15.3391,15.3556,15.3391,15.3556,46287.794
2005-01-31 14:05:00,27.99,28.01,27.99,28.01,33777.57939357485,15.3556,15.3665,15.3556,15.3665,33777.5794
2005-01-31 14:10:00,28.01,28.04,28.01,28.01,76729.31615330584,15.3665,15.383,15.3665,15.3665,76729.3162
2005-01-31 14:15:00,28.01,28.04,28.01,28.03,99664.70956869615,15.3665,15.383,15.3665,15.3775,99664.7096
2005-01-31 14:20:00,28.03,28.08,28.03,28.08,46496.297560291314,15.3775,15.4049,15.3775,15.4049,46496.2976
2005-01-31 14:25:00,28.09,28.11,28.07,28.07,74644.28038827036,15.4104,15.4214,15.3994,15.3994,74644.2804
2005-01-31 14:30:00,28.06,28.12,28.06,28.11,79856.86980085907,15.394,15.4269,15.394,15.4214,79856.8698
2005-01-31 14:35:00,28.11,28.18,28.11,28.17,46287.79398378776,15.4214,15.4598,15.4214,15.4543,46287.794
2005-01-31 14:40:00,28.17,28.2,28.17,28.19,54002.426314419055,15.4543,15.4708,15.4543,15.4653,54002.4263
2005-01-31 14:45:00,28.19,28.22,28.19,28.2,77146.32330631293,15.4653,15.4817,15.4653,15.4708,77146.3233
2005-01-31 14:50:00,28.2,28.22,28.18,28.18,70682.71243470293,15.4708,15.4817,15.4598,15.4598,70682.7124
2005-01-31 14:55:00,28.18,28.21,28.18,28.2,79856.86980085907,15.4598,15.4762,15.4598,15.4708,79856.8698
2005-01-31 15:00:00,28.2,28.22,28.17,28.17,64844.612292603575,15.4708,15.4817,15.4543,15.4543,64844.6123
2005-01-31 15:05:00,28.15,28.15,28.03,28.04,87780.00570799391,15.4433,15.4433,15.3775,15.383,87780.0057
2005-01-31 15:10:00,28.04,28.06,28.04,28.06,61508.5550685468,15.383,15.394,15.383,15.394,61508.5551
2005-01-31 15:15:00,28.06,28.07,28.03,28.03,58172.497844490026,15.394,15.3994,15.3775,15.3775,58172.4978
2005-01-31 15:20:00,28.02,28.02,27.97,27.98,42534.729606723886,15.372,15.372,15.3446,15.3501,42534.7296
2005-01-31 15:25:00,27.97,28.04,27.96,28.04,63802.09441008583,15.3446,15.383,15.3391,15.383,63802.0944
2005-01-31 15:30:00,28.04,28.05,27.99,28.0,64219.10156309293,15.383,15.3885,15.3556,15.361,64219.1016
2005-01-31 15:35:00,28.0,28.07,28.0,28.06,114259.95992394457,15.361,15.3994,15.361,15.394,114259.9599
2005-01-31 15:40:00,28.06,28.06,28.01,28.01,113842.95277093748,15.394,15.394,15.3665,15.3665,113842.9528
2005-01-31 15:45:00,28.01,28.05,28.01,28.05,98205.18453317133,15.3665,15.3885,15.3665,15.3885,98205.1845
2005-01-31 15:50:00,28.06,28.07,28.03,28.04,87154.49497848326,15.394,15.3994,15.3775,15.383,87154.495
2005-01-31 15:55:00,28.04,28.05,28.0,28.0,266884.57792454207,15.383,15.3885,15.361,15.361,266884.5779
2005-02-01 09:35:00,28.14,28.3,28.14,28.25,178687.56506354106,15.4378,15.5256,15.4378,15.4982,178687.5651
2005-02-01 09:40:00,28.23,28.27,28.2,28.25,58798.00857400067,15.4872,15.5092,15.4708,15.4982,58798.0086
2005-02-01 09:45:00,28.25,28.25,28.15,28.15,48789.83690183034,15.4982,15.4982,15.4433,15.4433,48789.8369
2005-02-01 09:50:00,28.16,28.17,28.1,28.15,86945.99140197971,15.4488,15.4543,15.4159,15.4433,86945.9914
2005-02-01 09:55:00,28.14,28.17,28.1,28.12,49415.34763134099,15.4378,15.4543,15.4159,15.4269,49415.3476
2005-02-01 10:00:00,28.12,28.15,28.1,28.11,59840.52645651841,15.4269,15.4433,15.4159,15.4214,59840.5265
2005-02-01 10:05:00,28.11,28.11,28.02,28.03,104460.29182827778,15.4214,15.4214,15.372,15.3775,104460.2918
2005-02-01 10:10:00,28.04,28.08,28.04,28.07,95703.14161512876,15.383,15.4049,15.383,15.3994,95703.1416
2005-02-01 10:15:00,28.07,28.08,28.03,28.04,93201.09869708616,15.3994,15.4049,15.3775,15.383,93201.0987
2005-02-01 10:20:00,28.03,28.07,28.01,28.07,56295.96565595809,15.3775,15.3994,15.3665,15.3994,56295.9657
2005-02-01 10:25:00,28.07,28.08,28.04,28.06,111757.91700590198,15.3994,15.4049,15.383,15.394,111757.917
2005-02-01 10:30:00,28.06,28.1,28.02,28.1,149080.05720003715,15.394,15.4159,15.372,15.4159,149080.0572
2005-02-01 10:35:00,28.07,28.16,28.07,28.12,118638.53503051908,15.3994,15.4488,15.3994,15.4269,118638.535
2005-02-01 10:40:00,28.12,28.18,28.11,28.17,50457.865513858735,15.4269,15.4598,15.4214,15.4543,50457.8655
2005-02-01 10:45:00,28.16,28.18,28.16,28.17,125102.14590212908,15.4488,15.4598,15.4488,15.4543,125102.1459
2005-02-01 10:50:00,28.17,28.22,28.17,28.21,84235.44490743359,15.4543,15.4817,15.4543,15.4762,84235.4449
2005-02-01 10:55:00,28.21,28.22,28.17,28.18,144075.971363952,15.4762,15.4817,15.4543,15.4598,144075.9714
2005-02-01 11:00:00,28.18,28.2,28.17,28.18,69014.68382267455,15.4598,15.4708,15.4543,15.4598,69014.6838
2005-02-01 11:05:00,28.17,28.22,28.17,28.19,116136.4921124765,15.4543,15.4817,15.4543,15.4653,116136.4921
2005-02-01 11:10:00,28.19,28.22,28.19,28.21,212882.151610123,15.4653,15.4817,15.4653,15.4762,212882.1516
2005-02-01 11:15:00,28.22,28.22,28.18,28.19,54836.44062043325,15.4817,15.4817,15.4598,15.4653,54836.4406
2005-02-01 11:20:00,28.19,28.22,28.18,28.21,76937.81972980939,15.4653,15.4817,15.4598,15.4762,76937.8197
2005-02-01 11:25:00,28.21,28.22,28.18,28.2,85069.45921344777,15.4762,15.4817,15.4598,15.4708,85069.4592
2005-02-01 11:30:00,28.2,28.25,28.19,28.25,64010.59798658938,15.4708,15.4982,15.4653,15.4982,64010.598
2005-02-01 11:35:00,28.25,28.29,28.2,28.24,163675.30755528554,15.4982,15.5201,15.4708,15.4927,163675.3076
2005-02-01 11:40:00,28.24,28.27,28.23,28.27,148454.54647052652,15.4927,15.5092,15.4872,15.5092,148454.5465
2005-02-01 11:45:00,28.27,28.3,28.27,28.28,54836.44062043325,15.5092,15.5256,15.5092,15.5146,54836.4406
2005-02-01 11:50:00,28.28,28.3,28.27,28.29,83192.92702491584,15.5146,15.5256,15.5092,15.5201,83192.927
2005-02-01 11:55:00,28.29,28.32,28.28,28.32,45453.77967777357,15.5201,15.5366,15.5146,15.5366,45453.7797
2005-02-01 12:00:00,28.32,28.34,28.31,28.32,121349.0815250652,15.5366,15.5476,15.5311,15.5366,121349.0815
2005-02-01 12:05:00,28.32,28.32,28.29,28.3,67138.1516341426,15.5366,15.5366,15.5201,15.5256,67138.1516
2005-02-01 12:10:00,28.31,28.32,28.27,28.29,64219.10156309293,15.5311,15.5366,15.5092,15.5201,64219.1016
2005-02-01 12:15:00,28.3,28.31,28.28,28.29,121557.58510156877,15.5256,15.5311,15.5146,15.5201,121557.5851
2005-02-01 12:20:00,28.3,28.32,28.28,28.32,27313.96852196485,15.5256,15.5366,15.5146,15.5366,27313.9685
2005-02-01 12:25:00,28.31,28.32,28.28,28.29,69640.19455218519,15.5311,15.5366,15.5146,15.5201,69640.1946
2005-02-01 12:30:00,28.3,28.34,28.29,28.33,134901.81399779586,15.5256,15.5476,15.5201,15.5421,134901.814
2005-02-01 12:35:00,28.32,28.34,28.31,28.32,41700.71530070969,15.5366,15.5476,15.5311,15.5366,41700.7153
2005-02-01 12:40:00,28.32,28.34,28.31,28.31,59423.51930351132,15.5366,15.5476,15.5311,15.5311,59423.5193
2005-02-01 12:45:00,28.3,28.34,28.3,28.34,30858.529322525173,15.5256,15.5476,15.5256,15.5476,30858.5293
2005-02-01 12:50:00,28.34,28.34,28.33,28.34,114259.95992394457,15.5476,15.5476,15.5421,15.5476,114259.9599
2005-02-01 12:55:00,28.34,28.34,28.34,28.34,24811.925603922267,15.5476,15.5476,15.5476,15.5476,24811.9256
2005-02-01 13:00:00,28.34,28.34,28.3,28.32,37530.64377063872,15.5476,15.5476,15.5256,15.5366,37530.6438
2005-02-01 13:05:00,28.33,28.34,28.31,28.34,34194.58654658195,15.5421,15.5476,15.5311,15.5476,34194.5865
2005-02-01 13:10:00,28.33,28.33,28.3,28.3,32943.56508756066,15.5421,15.5421,15.5256,15.5256,32943.5651
2005-02-01 13:15:00,28.3,28.32,28.3,28.32,40241.19026518486,15.5256,15.5366,15.5256,15.5366,40241.1903
2005-02-01 13:20:00,28.32,28.33,28.31,28.32,13344.228896227103,15.5366,15.5421,15.5311,15.5366,13344.2289
2005-02-01 13:25:00,28.33,28.38,28.33,28.36,47955.82259581615,15.5421,15.5695,15.5421,15.5585,47955.8226
2005-02-01 13:30:00,28.36,28.37,28.28,28.3,107379.34189932748,15.5585,15.564,15.5146,15.5256,107379.3419
2005-02-01 13:35:00,28.3,28.32,28.3,28.31,40032.68668868131,15.5256,15.5366,15.5256,15.5311,40032.6867
2005-02-01 13:40:00,28.31,28.31,28.29,28.3,260003.95989992496,15.5311,15.5311,15.5201,15.5256,260003.9599
2005-02-01 13:45:00,28.3,28.3,28.26,28.27,33152.06866406421,15.5256,15.5256,15.5037,15.5092,33152.0687
2005-02-01 13:50:00,28.26,28.31,28.26,28.3,26479.954215950656,15.5037,15.5311,15.5037,15.5256,26479.9542
2005-02-01 13:55:00,28.3,28.35,28.3,28.35,63176.58368057519,15.5256,15.553,15.5256,15.553,63176.5837
2005-02-01 14:00:00,28.35,28.36,28.32,28.32,33152.06866406421,15.553,15.5585,15.5366,15.5366,33152.0687
2005-02-01 14:05:00,28.34,28.34,28.32,28.34,44619.76537175937,15.5476,15.5476,15.5366,15.5476,44619.7654
2005-02-01 14:10:00,28.34,28.38,28.33,28.35,42743.23318322744,15.5476,15.5695,15.5421,15.553,42743.2332
2005-02-01 14:15:00,28.35,28.37,28.34,28.36,103000.76679275294,15.553,15.564,15.5476,15.5585,103000.7668
2005-02-01 14:20:00,28.36,28.36,28.34,28.34,56295.96565595809,15.5585,15.5585,15.5476,15.5476,56295.9657
2005-02-01 14:25:00,28.34,28.34,28.31,28.32,62342.569374561,15.5476,15.5476,15.5311,15.5366,62342.5694
2005-02-01 14:30:00,28.33,28.35,28.31,28.34,67346.65521064616,15.5421,15.553,15.5311,15.5476,67346.6552
2005-02-01 14:35:00,28.35,28.37,28.34,28.36,52125.89412588712,15.553,15.564,15.5476,15.5585,52125.8941
2005-02-01 14:40:00,28.36,28.39,28.36,28.39,228102.912694882,15.5585,15.575,15.5585,15.575,228102.9127
2005-02-01 14:45:00,28.39,28.41,28.39,28.4,81941.90556589456,15.575,15.586,15.575,15.5805,81941.9056
2005-02-01 14:50:00,28.4,28.41,28.39,28.4,28981.99713399324,15.5805,15.586,15.575,15.5805,28981.9971
2005-02-01 14:55:00,28.41,28.42,28.4,28.42,94452.12015610746,15.586,15.5915,15.5805,15.5915,94452.1202
2005-02-01 15:00:00,28.42,28.42,28.39,28.39,48581.33332532679,15.5915,15.5915,15.575,15.575,48581.3333
2005-02-01 15:05:00,28.4,28.42,28.4,28.41,93201.09869708616,15.5805,15.5915,15.5805,15.586,93201.0987
2005-02-01 15:10:00,28.41,28.43,28.41,28.42,69431.69097568165,15.586,15.5969,15.586,15.5915,69431.691
2005-02-01 15:15:00,28.42,28.44,28.42,28.44,181815.11871109428,15.5915,15.6024,15.5915,15.6024,181815.1187
2005-02-01 15:20:00,28.43,28.46,28.43,28.46,66512.64090463196,15.5969,15.6134,15.5969,15.6134,66512.6409
2005-02-01 15:25:00,28.46,28.47,28.45,28.46,62551.07295106454,15.6134,15.6189,15.6079,15.6134,62551.073
2005-02-01 15:30:00,28.46,28.47,28.45,28.46,98622.19168617844,15.6134,15.6189,15.6079,15.6134,98622.1917
2005-02-01 15:35:00,28.46,28.49,28.46,28.49,92575.58796757551,15.6134,15.6299,15.6134,15.6299,92575.588
2005-02-01 15:40:00,28.49,28.52,28.48,28.51,106336.82401680973,15.6299,15.6463,15.6244,15.6408,106336.824
2005-02-01 15:45:00,28.51,28.52,28.47,28.48,173266.47207444877,15.6408,15.6463,15.6189,15.6244,173266.4721
2005-02-01 15:50:00,28.48,28.5,28.48,28.5,129689.22458520716,15.6244,15.6353,15.6244,15.6353,129689.2246
2005-02-01 15:55:00,28.5,28.5,28.48,28.49,240404.6237085914,15.6353,15.6353,15.6244,15.6299,240404.6237
2005-02-02 09:30:00,28.46,28.61,28.46,28.6,80690.88410687326,15.6134,15.6957,15.6134,15.6902,80690.8841
2005-02-02 09:35:00,28.58,28.61,28.51,28.56,75269.791117781,15.6792,15.6957,15.6408,15.6683,75269.7911
2005-02-02 09:40:00,28.54,28.7,28.54,28.62,71933.73389372423,15.6573,15.7451,15.6573,15.7012,71933.7339
2005-02-02 09:45:00,28.62,28.65,28.58,28.58,31275.53647553227,15.7012,15.7176,15.6792,15.6792,31275.5365
2005-02-02 09:50:00,28.56,28.59,28.52,28.56,64010.59798658938,15.6683,15.6847,15.6463,15.6683,64010.598
2005-02-02 09:55:00,28.56,28.58,28.53,28.58,192448.80111277525,15.6683,15.6792,15.6518,15.6792,192448.8011
2005-02-02 10:00:00,28.56,28.63,28.54,28.59,365089.76245771337,15.6683,15.7067,15.6573,15.6847,365089.7625
2005-02-02 10:05:00,28.6,28.68,28.6,28.67,67138.1516341426,15.6902,15.7341,15.6902,15.7286,67138.1516
2005-02-02 10:10:00,28.67,28.69,28.62,28.69,46704.80113679486,15.7286,15.7396,15.7012,15.7396,46704.8011
2005-02-02 10:15:00,28.67,28.69,28.65,28.69,100915.73102771748,15.7286,15.7396,15.7176,15.7396,100915.731
2005-02-02 10:20:00,28.68,28.68,28.62,28.68,62342.569374561,15.7341,15.7341,15.7012,15.7341,62342.5694
2005-02-02 10:25:00,28.68,28.72,28.62,28.63,37113.63661763163,15.7341,15.756,15.7012,15.7067,37113.6366
2005-02-02 10:30:00,28.63,28.71,28.54,28.61,99039.19883918553,15.7067,15.7505,15.6573,15.6957,99039.1988
2005-02-02 10:35:00,28.61,28.72,28.57,28.72,63593.59083358228,15.6957,15.756,15.6737,15.756,63593.5908
2005-02-02 10:40:00,28.69,28.72,28.62,28.63,57546.987114979376,15.7396,15.756,15.7012,15.7067,57546.9871
2005-02-02 10:45:00,28.63,28.68,28.59,28.62,32943.56508756066,15.7067,15.7341,15.6847,15.7012,32943.5651
2005-02-02 10:50:00,28.62,28.64,28.61,28.63,34820.097276092594,15.7012,15.7121,15.6957,15.7067,34820.0973
2005-02-02 10:55:00,28.64,28.7,28.62,28.69,43577.24748924163,15.7121,15.7451,15.7012,15.7396,43577.2475
2005-02-02 11:00:00,28.69,28.69,28.63,28.63,34611.593699589044,15.7396,15.7396,15.7067,15.7067,34611.5937
2005-02-02 11:05:00,28.63,28.67,28.6,28.65,37947.65092364582,15.7067,15.7286,15.6902,15.7176,37947.6509
2005-02-02 11:10:00,28.63,28.67,28.62,28.65,39198.67238266712,15.7067,15.7286,15.7012,15.7176,39198.6724
2005-02-02 11:15:00,28.64,28.67,28.64,28.65,50249.36193735519,15.7121,15.7286,15.7121,15.7176,50249.3619
2005-02-02 11:20:00,28.66,28.75,28.65,28.74,114468.46350044812,15.7231,15.7725,15.7176,15.767,114468.4635
2005-02-02 11:25:00,28.74,28.78,28.74,28.77,155752.17164815072,15.767,15.789,15.767,15.7835,155752.1716
2005-02-02 11:30:00,28.77,28.8,28.76,28.77,67138.1516341426,15.7835,15.7999,15.778,15.7835,67138.1516
2005-02-02 11:35:00,28.77,28.79,28.76,28.76,41283.7081477026,15.7835,15.7944,15.778,15.778,41283.7081
2005-02-02 11:40:00,28.76,28.77,28.75,28.75,38781.665229660015,15.778,15.7835,15.7725,15.7725,38781.6652
2005-02-02 11:45:00,28.75,28.75,28.73,28.74,28564.98998098614,15.7725,15.7725,15.7615,15.767,28564.99
2005-02-02 11:50:00,28.75,28.75,28.73,28.74,42951.736759730986,15.7725,15.7725,15.7615,15.767,42951.7368
2005-02-02 11:55:00,28.74,28.75,28.73,28.74,28981.99713399324,15.767,15.7725,15.7615,15.767,28981.9971
2005-02-02 12:00:00,28.74,28.79,28.74,28.79,86528.98424897261,15.767,15.7944,15.767,15.7944,86528.9842
2005-02-02 12:05:00,28.79,28.79,28.75,28.76,92158.58081456844,15.7944,15.7944,15.7725,15.778,92158.5808
2005-02-02 12:10:00,28.76,28.78,28.75,28.76,59840.52645651841,15.778,15.789,15.7725,15.778,59840.5265
2005-02-02 12:15:00,28.75,28.75,28.72,28.72,120515.06721905102,15.7725,15.7725,15.756,15.756,120515.0672
2005-02-02 12:20:00,28.72,28.73,28.69,28.71,16680.28612028388,15.756,15.7615,15.7396,15.7505,16680.2861
2005-02-02 12:25:00,28.71,28.71,28.69,28.7,50249.36193735519,15.7505,15.7505,15.7396,15.7451,50249.3619
2005-02-02 12:30:00,28.7,28.73,28.7,28.71,10216.675248673875,15.7451,15.7615,15.7451,15.7505,10216.6752
2005-02-02 12:35:00,28.69,28.75,28.69,28.72,13969.739625737748,15.7396,15.7725,15.7396,15.756,13969.7396
2005-02-02 12:40:00,28.73,28.74,28.71,28.73,33777.57939357485,15.7615,15.767,15.7505,15.7615,33777.5794
2005-02-02 12:45:00,28.72,28.74,28.71,28.73,14803.753931751942,15.756,15.767,15.7505,15.7615,14803.7539
2005-02-02 12:50:00,28.73,28.75,28.72,28.75,15429.264661262589,15.7615,15.7725,15.756,15.7725,15429.2647
2005-02-02 12:55:00,28.75,28.75,28.64,28.72,32109.550781546463,15.7725,15.7725,15.7121,15.756,32109.5508
2005-02-02 13:00:00,28.73,28.76,28.72,28.76,36905.13304112808,15.7615,15.778,15.756,15.778,36905.133
2005-02-02 13:05:00,28.76,28.77,28.74,28.76,85486.46636645487,15.778,15.7835,15.767,15.778,85486.4664
2005-02-02 13:10:00,28.76,28.78,28.76,28.77,23143.89699189388,15.778,15.789,15.778,15.7835,23143.897
2005-02-02 13:15:00,28.78,28.78,28.77,28.78,21058.8612268584,15.789,15.789,15.7835,15.789,21058.8612
2005-02-02 13:20:00,28.78,28.8,28.78,28.79,17931.30757930517,15.789,15.7999,15.789,15.7944,17931.3076
2005-02-02 13:25:00,28.79,28.81,28.79,28.81,11467.696707695166,15.7944,15.8054,15.7944,15.8054,11467.6967
2005-02-02 13:30:00,28.8,28.82,28.8,28.81,24603.42202741872,15.7999,15.8109,15.7999,15.8054,24603.422
2005-02-02 13:35:00,28.82,28.82,28.81,28.81,23769.407721404525,15.8109,15.8109,15.8054,15.8054,23769.4077
2005-02-02 13:40:00,28.81,28.82,28.8,28.82,13969.739625737748,15.8054,15.8109,15.7999,15.8109,13969.7396
2005-02-02 13:45:00,28.82,28.82,28.77,28.77,21892.87553287259,15.8109,15.8109,15.7835,15.7835,21892.8755
2005-02-02 13:50:00,28.77,28.79,28.77,28.79,24603.42202741872,15.7835,15.7944,15.7835,15.7944,24603.422
2005-02-02 13:55:00,28.79,28.79,28.78,28.78,23769.407721404525,15.7944,15.7944,15.789,15.789,23769.4077
2005-02-02 14:00:00,28.78,28.79,28.78,28.78,24603.42202741872,15.789,15.7944,15.789,15.789,24603.422
2005-02-02 14:05:00,28.78,28.79,28.78,28.79,40241.19026518486,15.789,15.7944,15.789,15.7944,40241.1903
2005-02-02 14:10:00,28.8,28.81,28.78,28.8,40449.69384168841,15.7999,15.8054,15.789,15.7999,40449.6938
2005-02-02 14:15:00,28.8,28.82,28.79,28.8,58589.50499749712,15.7999,15.8109,15.7944,15.7999,58589.505
2005-02-02 14:20:00,28.8,28.88,28.8,28.87,75061.28754127744,15.7999,15.8438,15.7999,15.8383,75061.2875
2005-02-02 14:25:00,28.87,28.89,28.83,28.86,43994.25464224873,15.8383,15.8493,15.8164,15.8328,43994.2546
2005-02-02 14:30:00,28.86,28.88,28.8,28.8,64844.612292603575,15.8328,15.8438,15.7999,15.7999,64844.6123
2005-02-02 14:35:00,28.8,28.8,28.73,28.77,91533.0700850578,15.7999,15.7999,15.7615,15.7835,91533.0701
2005-02-02 14:40:00,28.78,28.8,28.77,28.8,47121.80828980196,15.789,15.7999,15.7835,15.7999,47121.8083
2005-02-02 14:45:00,28.8,28.87,28.79,28.83,26479.954215950656,15.7999,15.8383,15.7944,15.8164,26479.9542
2005-02-02 14:50:00,28.83,28.84,28.82,28.83,37947.65092364582,15.8164,15.8219,15.8109,15.8164,37947.6509
2005-02-02 14:55:00,28.83,28.85,28.82,28.82,26896.96136895776,15.8164,15.8274,15.8109,15.8109,26896.9614
2005-02-02 15:00:00,28.83,28.86,28.81,28.81,94869.12730911456,15.8164,15.8328,15.8054,15.8054,94869.1273
2005-02-02 15:05:00,28.81,28.84,28.78,28.8,52959.90843190131,15.8054,15.8219,15.789,15.7999,52959.9084
2005-02-02 15:10:00,28.79,28.8,28.78,28.79,44411.26179525583,15.7944,15.7999,15.789,15.7944,44411.2618
2005-02-02 15:15:00,28.78,28.8,28.78,28.78,35028.600852596144,15.789,15.7999,15.789,15.789,35028.6009
2005-02-02 15:20:00,28.78,28.8,28.78,28.8,41909.21887721324,15.789,15.7999,15.789,15.7999,41909.2189
2005-02-02 15:25:00,28.8,28.82,28.79,28.82,33360.57224056776,15.7999,15.8109,15.7944,15.8109,33360.5722
2005-02-02 15:30:00,28.82,28.83,28.8,28.81,55461.9513499439,15.8109,15.8164,15.7999,15.8054,55461.9513
2005-02-02 15:35:00,28.81,28.84,28.8,28.84,58381.001420993576,15.8054,15.8219,15.7999,15.8219,58381.0014
2005-02-02 15:40:00,28.84,28.86,28.83,28.86,76103.80542379519,15.8219,15.8328,15.8164,15.8328,76103.8054
2005-02-02 15:45:00,28.86,28.92,28.86,28.88,104251.78825177424,15.8328,15.8658,15.8328,15.8438,104251.7883
2005-02-02 15:50:00,28.87,28.92,28.87,28.9,123851.1244431078,15.8383,15.8658,15.8383,15.8548,123851.1244
2005-02-02 15:55:00,28.9,28.91,28.88,28.89,71516.72674071713,15.8548,15.8603,15.8438,15.8493,71516.7267
2005-02-03 09:30:00,28.61,28.68,28.58,28.66,123017.1101370936,15.6957,15.7341,15.6792,15.7231,123017.1101
2005-02-03 09:35:00,28.62,28.72,28.62,28.69,49206.84405483744,15.7012,15.756,15.7012,15.7396,49206.8441
2005-02-03 09:40:00,28.69,28.75,28.58,28.75,83818.43775442649,15.7396,15.7725,15.6792,15.7725,83818.4378
2005-02-03 09:45:00,28.75,28.78,28.75,28.78,61717.05864505035,15.7725,15.789,15.7725,15.789,61717.0586
2005-02-03 09:50:00,28.87,28.89,28.81,28.87,61091.5479155397,15.8383,15.8493,15.8054,15.8383,61091.5479
2005-02-03 09:55:00,28.86,28.9,28.83,28.87,34403.0901230855,15.8328,15.8548,15.8164,15.8383,34403.0901
2005-02-03 10:00:00,28.88,28.88,28.82,28.85,57755.490691482926,15.8438,15.8438,15.8109,15.8274,57755.4907
2005-02-03 10:05:00,28.85,28.85,28.8,28.8,48581.33332532679,15.8274,15.8274,15.7999,15.7999,48581.3333
2005-02-03 10:10:00,28.8,28.85,28.79,28.8,59006.51215050422,15.7999,15.8274,15.7944,15.7999,59006.5122
2005-02-03 10:15:00,28.8,28.81,28.76,28.8,97996.68095666778,15.7999,15.8054,15.778,15.7999,97996.681
2005-02-03 10:20:00,28.8,28.86,28.78,28.83,34820.097276092594,15.7999,15.8328,15.789,15.8164,34820.0973
2005-02-03 10:25:00,28.83,28.91,28.83,28.91,59840.52645651841,15.8164,15.8603,15.8164,15.8603,59840.5265
2005-02-03 10:30:00,28.91,28.92,28.78,28.78,131357.25319723555,15.8603,15.8658,15.789,15.789,131357.2532
2005-02-03 10:35:00,28.73,28.82,28.73,28.8,147620.53216451232,15.7615,15.8109,15.7615,15.7999,147620.5322
2005-02-03 10:40:00,28.78,28.87,28.78,28.86,75686.7982707881,15.789,15.8383,15.789,15.8328,75686.7983
2005-02-03 10:45:00,28.86,28.86,28.79,28.79,67972.1659401568,15.8328,15.8328,15.7944,15.7944,67972.1659
2005-02-03 10:50:00,28.8,28.8,28.75,28.79,55670.45492644744,15.7999,15.7999,15.7725,15.7944,55670.4549
2005-02-03 10:55:00,28.79,28.81,28.74,28.81,60674.54076253261,15.7944,15.8054,15.767,15.8054,60674.5408
2005-02-03 11:00:00,28.79,28.82,28.78,28.81,55253.44777344035,15.7944,15.8109,15.789,15.8054,55253.4478
2005-02-03 11:05:00,28.81,28.81,28.78,28.8,47955.82259581615,15.8054,15.8054,15.789,15.7999,47955.8226
2005-02-03 11:10:00,28.81,28.85,28.8,28.81,28147.982827979045,15.8054,15.8274,15.7999,15.8054,28147.9828
2005-02-03 11:15:00,28.81,28.84,28.75,28.84,43785.75106574518,15.8054,15.8219,15.7725,15.8219,43785.7511
2005-02-03 11:20:00,28.87,28.95,28.85,28.93,66929.64805763906,15.8383,15.8822,15.8274,15.8712,66929.6481
2005-02-03 11:25:00,28.94,28.94,28.9,28.92,31901.04720504292,15.8767,15.8767,15.8548,15.8658,31901.0472
2005-02-03 11:30:00,28.93,28.97,28.9,28.96,37113.63661763163,15.8712,15.8932,15.8548,15.8877,37113.6366
2005-02-03 11:35:00,28.97,29.07,28.96,29.05,61300.05149204325,15.8932,15.948,15.8877,15.9371,61300.0515
2005-02-03 11:40:00,29.05,29.06,29.0,29.01,47747.3190193126,15.9371,15.9426,15.9096,15.9151,47747.319
2005-02-03 11:45:00,29.02,29.03,28.99,28.99,40449.69384168841,15.9206,15.9261,15.9042,15.9042,40449.6938
2005-02-03 11:50:00,28.99,29.02,28.99,29.01,39198.67238266712,15.9042,15.9206,15.9042,15.9151,39198.6724
2005-02-03 11:55:00,29.01,29.05,29.01,29.03,36279.62231161744,15.9151,15.9371,15.9151,15.9261,36279.6223
2005-02-03 12:00:00,29.04,29.11,29.04,29.1,55461.9513499439,15.9316,15.97,15.9316,15.9645,55461.9513
2005-02-03 12:05:00,29.11,29.13,29.07,29.08,76520.81257680229,15.97,15.981,15.948,15.9535,76520.8126
2005-02-03 12:10:00,29.08,29.09,29.05,29.07,23352.40056839743,15.9535,15.959,15.9371,15.948,23352.4006
2005-02-03 12:15:00,29.07,29.1,29.05,29.1,64636.108716100025,15.948,15.9645,15.9371,15.9645,64636.1087
2005-02-03 12:20:00,29.09,29.12,29.09,29.1,19390.832614830008,15.959,15.9755,15.959,15.9645,19390.8326
2005-02-03 12:25:00,29.1,29.16,29.08,29.16,63385.08725707874,15.9645,15.9974,15.9535,15.9974,63385.0873
2005-02-03 12:30:00,29.15,29.16,29.11,29.11,47747.3190193126,15.9919,15.9974,15.97,15.97,47747.319
2005-02-03 12:35:00,29.12,29.13,29.1,29.1,24603.42202741872,15.9755,15.981,15.9645,15.9645,24603.422
2005-02-03 12:40:00,29.1,29.11,29.08,29.09,42117.72245371679,15.9645,15.97,15.9535,15.959,42117.7225
2005-02-03 12:45:00,29.09,29.09,29.03,29.03,29399.00428700033,15.959,15.959,15.9261,15.9261,29399.0043
2005-02-03 12:50:00,29.03,29.05,29.02,29.03,37739.14734714227,15.9261,15.9371,15.9206,15.9261,37739.1473
2005-02-03 12:55:00,29.03,29.07,29.03,29.05,20641.8540738513,15.9261,15.948,15.9261,15.9371,20641.8541
2005-02-03 13:00:00,29.05,29.13,29.05,29.1,77563.33045932003,15.9371,15.981,15.9371,15.9645,77563.3305
2005-02-03 13:05:00,29.1,29.11,29.08,29.09,22101.37910937614,15.9645,15.97,15.9535,15.959,22101.3791
2005-02-03 13:10:00,29.09,29.11,29.08,29.1,25228.932756929367,15.959,15.97,15.9535,15.9645,25228.9328
2005-02-03 13:15:00,29.1,29.1,29.07,29.08,37113.63661763163,15.9645,15.9645,15.948,15.9535,37113.6366
2005-02-03 13:20:00,29.08,29.11,29.08,29.11,41283.7081477026,15.9535,15.97,15.9535,15.97,41283.7081
2005-02-03 13:25:00,29.1,29.12,29.1,29.12,27105.464945461303,15.9645,15.9755,15.9645,15.9755,27105.4649
2005-02-03 13:30:00,29.12,29.16,29.11,29.15,47955.82259581615,15.9755,15.9974,15.97,15.9919,47955.8226
2005-02-03 13:35:00,29.15,29.19,29.15,29.16,85069.45921344777,15.9919,16.0139,15.9919,15.9974,85069.4592
2005-02-03 13:40:00,29.17,29.17,29.1,29.11,76520.81257680229,16.0029,16.0029,15.9645,15.97,76520.8126
2005-02-03 13:45:00,29.11,29.11,29.04,29.04,98830.69526268198,15.97,15.97,15.9316,15.9316,98830.6953
2005-02-03 13:50:00,29.03,29.08,29.03,29.06,83609.93417792294,15.9261,15.9535,15.9261,15.9426,83609.9342
2005-02-03 13:55:00,29.06,29.06,29.03,29.06,22309.88268587969,15.9426,15.9426,15.9261,15.9426,22309.8827
2005-02-03 14:00:00,29.05,29.08,29.05,29.06,31692.54362853937,15.9371,15.9535,15.9371,15.9426,31692.5436
2005-02-03 14:05:00,29.06,29.06,29.05,29.06,33360.57224056776,15.9426,15.9426,15.9371,15.9426,33360.5722
2005-02-03 14:10:00,29.05,29.06,29.04,29.05,21892.87553287259,15.9371,15.9426,15.9316,15.9371,21892.8755
2005-02-03 14:15:00,29.05,29.06,29.04,29.05,23143.89699189388,15.9371,15.9426,15.9316,15.9371,23143.897
2005-02-03 14:20:00,29.05,29.07,29.05,29.06,26688.457792454206,15.9371,15.948,15.9371,15.9426,26688.4578
2005-02-03 14:25:00,29.06,29.07,29.06,29.06,31067.032899028723,15.9426,15.948,15.9426,15.9426,31067.0329
2005-02-03 14:30:00,29.06,29.07,29.03,29.04,55253.44777344035,15.9426,15.948,15.9261,15.9316,55253.4478
2005-02-03 14:35:00,29.04,29.06,29.03,29.03,39407.175959170665,15.9316,15.9426,15.9261,15.9261,39407.176
2005-02-03 14:40:00,29.03,29.04,29.01,29.02,65053.115869107125,15.9261,15.9316,15.9151,15.9206,65053.1159
2005-02-03 14:45:00,29.03,29.06,29.03,29.05,28773.493557489688,15.9261,15.9426,15.9261,15.9371,28773.4936
2005-02-03 14:50:00,29.05,29.05,29.02,29.03,21267.364803361943,15.9371,15.9371,15.9206,15.9261,21267.3648
2005-02-03 14:55:00,29.03,29.03,29.01,29.01,31901.04720504292,15.9261,15.9261,15.9151,15.9151,31901.0472
2005-02-03 15:00:00,29.02,29.02,28.96,28.96,48164.3261723197,15.9206,15.9206,15.8877,15.8877,48164.3262
2005-02-03 15:05:00,28.97,28.99,28.96,28.98,25854.44348644001,15.8932,15.9042,15.8877,15.8987,25854.4435
2005-02-03 15:10:00,28.98,29.01,28.97,29.0,47121.80828980196,15.8987,15.9151,15.8932,15.9096,47121.8083
2005-02-03 15:15:00,29.01,29.04,29.01,29.04,41700.71530070969,15.9151,15.9316,15.9151,15.9316,41700.7153
2005-02-03 15:20:00,29.05,29.06,29.04,29.04,73601.76250575262,15.9371,15.9426,15.9316,15.9316,73601.7625
2005-02-03 15:25:00,29.04,29.04,29.02,29.04,47538.81544280905,15.9316,15.9316,15.9206,15.9316,47538.8154
2005-02-03 15:30:00,29.04,29.09,29.04,29.07,58798.00857400067,15.9316,15.959,15.9316,15.948,58798.0086
2005-02-03 15:35:00,29.07,29.1,29.06,29.07,51291.87981987293,15.948,15.9645,15.9426,15.948,51291.8798
2005-02-03 15:40:00,29.07,29.08,29.04,29.04,40449.69384168841,15.948,15.9535,15.9316,15.9316,40449.6938
2005-02-03 15:45:00,29.02,29.05,29.02,29.05,68806.180246171,15.9206,15.9371,15.9206,15.9371,68806.1802
2005-02-03 15:50:00,29.05,29.08,29.03,29.07,108421.8597818452,15.9371,15.9535,15.9261,15.948,108421.8598
2005-02-03 15:55:00,29.07,29.07,29.04,29.06,49623.851207844535,15.948,15.948,15.9316,15.9426,49623.8512
2005-02-04 09:30:00,29.16,29.26,29.09,29.12,146786.51785849812,15.9974,16.0523,15.959,15.9755,146786.5179
2005-02-04 09:35:00,29.12,29.15,29.05,29.14,84860.95563694423,15.9755,15.9919,15.9371,15.9865,84860.9556
2005-02-04 09:40:00,29.13,29.19,29.11,29.11,77980.33761232713,15.981,16.0139,15.97,15.97,77980.3376
2005-02-04 09:45:00,29.11,29.11,28.98,28.98,80065.37337736262,15.97,15.97,15.8987,15.8987,80065.3734
2005-02-04 09:50:00,28.99,29.0,28.88,28.93,130731.7424677249,15.9042,15.9096,15.8438,15.8712,130731.7425
2005-02-04 09:55:00,28.93,28.97,28.89,28.95,89448.0343200223,15.8712,15.8932,15.8493,15.8822,89448.0343
2005-02-04 10:00:00,28.95,29.02,28.94,28.99,103209.2703692565,15.8822,15.9206,15.8767,15.9042,103209.2704
2005-02-04 10:05:00,28.98,28.98,28.9,28.94,80065.37337736262,15.8987,15.8987,15.8548,15.8767,80065.3734
2005-02-04 10:10:00,28.94,28.99,28.94,28.98,75061.28754127744,15.8767,15.9042,15.8767,15.8987,75061.2875
2005-02-04 10:15:00,28.99,29.11,28.99,29.1,89865.0414730294,15.9042,15.97,15.9042,15.9645,89865.0415
2005-02-04 10:20:00,29.11,29.11,29.01,29.1,110089.8883938736,15.97,15.97,15.9151,15.9645,110089.8884
2005-02-04 10:25:00,29.1,29.11,29.05,29.06,99039.19883918553,15.9645,15.97,15.9371,15.9426,99039.1988
2005-02-04 10:30:00,29.05,29.06,29.01,29.02,40866.7009946955,15.9371,15.9426,15.9151,15.9206,40866.701
2005-02-04 10:35:00,29.01,29.02,28.99,28.99,30858.529322525173,15.9151,15.9206,15.9042,15.9042,30858.5293
2005-02-04 10:40:00,28.99,29.0,28.94,28.95,37113.63661763163,15.9042,15.9096,15.8767,15.8822,37113.6366
2005-02-04 10:45:00,28.95,28.95,28.91,28.93,42534.729606723886,15.8822,15.8822,15.8603,15.8712,42534.7296
2005-02-04 10:50:00,28.93,28.93,28.89,28.9,41492.21172420615,15.8712,15.8712,15.8493,15.8548,41492.2117
2005-02-04 10:55:00,28.89,28.89,28.85,28.86,52542.90127889421,15.8493,15.8493,15.8274,15.8328,52542.9013
2005-02-04 11:00:00,28.86,28.93,28.82,28.93,139280.38910437038,15.8328,15.8712,15.8109,15.8712,139280.3891
2005-02-04 11:05:00,28.93,28.97,28.9,28.92,107796.34905233455,15.8712,15.8932,15.8548,15.8658,107796.3491
2005-02-04 11:10:00,28.92,28.92,28.9,28.9,45245.27610127002,15.8658,15.8658,15.8548,15.8548,45245.2761
2005-02-04 11:15:00,28.9,28.91,28.88,28.91,58172.497844490026,15.8548,15.8603,15.8438,15.8603,58172.4978
2005-02-04 11:20:00,28.91,28.92,28.86,28.88,74227.27323526326,15.8603,15.8658,15.8328,15.8438,74227.2732
2005-02-04 11:25:00,28.86,28.86,28.81,28.81,49623.851207844535,15.8328,15.8328,15.8054,15.8054,49623.8512
2005-02-04 11:30:00,28.8,28.87,28.78,28.78,56504.46923246163,15.7999,15.8383,15.789,15.789,56504.4692
2005-02-04 11:35:00,28.76,28.77,28.7,28.75,100081.71672170328,15.778,15.7835,15.7451,15.7725,100081.7167
2005-02-04 11:40:00,28.75,28.76,28.71,28.71,40658.19741819195,15.7725,15.778,15.7505,15.7505,40658.1974
2005-02-04 11:45:00,28.71,28.73,28.68,28.68,43994.25464224873,15.7505,15.7615,15.7341,15.7341,43994.2546
2005-02-04 11:50:00,28.69,28.69,28.66,28.69,48789.83690183034,15.7396,15.7396,15.7231,15.7396,48789.8369
2005-02-04 11:55:00,28.69,28.69,28.64,28.66,50249.36193735519,15.7396,15.7396,15.7121,15.7231,50249.3619
2005-02-04 12:00:00,28.66,28.71,28.66,28.7,28981.99713399324,15.7231,15.7505,15.7231,15.7451,28981.9971
2005-02-04 12:05:00,28.7,28.76,28.69,28.75,54836.44062043325,15.7451,15.778,15.7396,15.7725,54836.4406
2005-02-04 12:10:00,28.75,28.78,28.74,28.76,50666.36909036228,15.7725,15.789,15.767,15.778,50666.3691
2005-02-04 12:15:00,28.76,28.78,28.76,28.76,50249.36193735519,15.778,15.789,15.778,15.778,50249.3619
2005-02-04 12:20:00,28.76,28.78,28.75,28.77,33777.57939357485,15.778,15.789,15.7725,15.7835,33777.5794
2005-02-04 12:25:00,28.77,28.78,28.71,28.74,54836.44062043325,15.7835,15.789,15.7505,15.767,54836.4406
2005-02-04 12:30:00,28.75,28.75,28.73,28.74,18556.81830881581,15.7725,15.7725,15.7615,15.767,18556.8183
2005-02-04 12:35:00,28.74,28.75,28.7,28.73,32943.56508756066,15.767,15.7725,15.7451,15.7615,32943.5651
2005-02-04 12:40:00,28.73,28.73,28.71,28.72,22518.38626238324,15.7615,15.7615,15.7505,15.756,22518.3863
2005-02-04 12:45:00,28.72,28.73,28.71,28.72,29399.00428700033,15.756,15.7615,15.7505,15.756,29399.0043
2005-02-04 12:50:00,28.72,28.74,28.72,28.73,43160.240336234536,15.756,15.767,15.756,15.7615,43160.2403
2005-02-04 12:55:00,28.74,28.75,28.74,28.74,8965.653789652584,15.767,15.7725,15.767,15.767,8965.6538
2005-02-04 13:00:00,28.7,28.73,28.69,28.71,54419.43346742616,15.7451,15.7615,15.7396,15.7505,54419.4335
2005-02-04 13:05:00,28.71,28.72,28.69,28.7,21267.364803361943,15.7505,15.756,15.7396,15.7451,21267.3648
2005-02-04 13:10:00,28.7,28.71,28.69,28.7,44828.26894826292,15.7451,15.7505,15.7396,15.7451,44828.2689
2005-02-04 13:15:00,28.7,28.7,28.68,28.69,19182.32903832646,15.7451,15.7451,15.7341,15.7396,19182.329
2005-02-04 13:20:00,28.69,28.69,28.67,28.67,22309.88268587969,15.7396,15.7396,15.7286,15.7286,22309.8827
2005-02-04 13:25:00,28.67,28.67,28.65,28.65,21892.87553287259,15.7286,15.7286,15.7176,15.7176,21892.8755
2005-02-04 13:30:00,28.65,28.67,28.63,28.67,62759.57652756809,15.7176,15.7286,15.7067,15.7286,62759.5765
2005-02-04 13:35:00,28.66,28.7,28.66,28.7,41700.71530070969,15.7231,15.7451,15.7231,15.7451,41700.7153
2005-02-04 13:40:00,28.7,28.73,28.69,28.73,39824.18311217776,15.7451,15.7615,15.7396,15.7615,39824.1831
2005-02-04 13:45:00,28.73,28.73,28.69,28.72,36696.62946462453,15.7615,15.7615,15.7396,15.756,36696.6295
2005-02-04 13:50:00,28.72,28.72,28.67,28.68,62342.569374561,15.756,15.756,15.7286,15.7341,62342.5694
2005-02-04 13:55:00,28.68,28.71,28.68,28.7,21892.87553287259,15.7341,15.7505,15.7341,15.7451,21892.8755
2005-02-04 14:00:00,28.69,28.69,28.67,28.68,58172.497844490026,15.7396,15.7396,15.7286,15.7341,58172.4978
2005-02-04 14:05:00,28.68,28.7,28.66,28.67,37739.14734714227,15.7341,15.7451,15.7231,15.7286,37739.1473
2005-02-04 14:10:00,28.69,28.69,28.65,28.67,22101.37910937614,15.7396,15.7396,15.7176,15.7286,22101.3791
2005-02-04 14:15:00,28.67,28.68,28.61,28.62,58589.50499749712,15.7286,15.7341,15.6957,15.7012,58589.505
2005-02-04 14:20:00,28.62,28.64,28.62,28.64,84860.95563694423,15.7012,15.7121,15.7012,15.7121,84860.9556
2005-02-04 14:25:00,28.64,28.7,28.64,28.69,27730.97567497195,15.7121,15.7451,15.7121,15.7396,27730.9757
2005-02-04 14:30:00,28.69,28.71,28.69,28.7,28147.982827979045,15.7396,15.7505,15.7396,15.7451,28147.9828
2005-02-04 14:35:00,28.7,28.7,28.64,28.66,55044.9441969368,15.7451,15.7451,15.7121,15.7231,55044.9442
2005-02-04 14:40:00,28.67,28.69,28.65,28.67,54002.426314419055,15.7286,15.7396,15.7176,15.7286,54002.4263
2005-02-04 14:45:00,28.67,28.68,28.64,28.65,40866.7009946955,15.7286,15.7341,15.7121,15.7176,40866.701
2005-02-04 14:50:00,28.65,28.69,28.64,28.69,62968.08010407164,15.7176,15.7396,15.7121,15.7396,62968.0801
2005-02-04 14:55:00,28.68,28.69,28.67,28.68,27522.4720984684,15.7341,15.7396,15.7286,15.7341,27522.4721
2005-02-04 15:00:00,28.68,28.69,28.67,28.69,58798.00857400067,15.7341,15.7396,15.7286,15.7396,58798.0086
2005-02-04 15:05:00,28.69,28.7,28.65,28.67,76937.81972980939,15.7396,15.7451,15.7176,15.7286,76937.8197
2005-02-04 15:10:00,28.67,28.68,28.66,28.66,49206.84405483744,15.7286,15.7341,15.7231,15.7231,49206.8441
2005-02-04 15:15:00,28.66,28.7,28.66,28.69,59423.51930351132,15.7231,15.7451,15.7231,15.7396,59423.5193
2005-02-04 15:20:00,28.69,28.71,28.68,28.71,61717.05864505035,15.7396,15.7505,15.7341,15.7505,61717.0586
2005-02-04 15:25:00,28.71,28.73,28.69,28.73,57755.490691482926,15.7505,15.7615,15.7396,15.7615,57755.4907
2005-02-04 15:30:00,28.73,28.75,28.72,28.75,63802.09441008583,15.7615,15.7725,15.756,15.7725,63802.0944
2005-02-04 15:35:00,28.75,28.77,28.73,28.74,65470.12302211423,15.7725,15.7835,15.7615,15.767,65470.123
2005-02-04 15:40:00,28.74,28.75,28.71,28.71,104668.79540478134,15.767,15.7725,15.7505,15.7505,104668.7954
2005-02-04 15:45:00,28.72,28.76,28.72,28.74,96954.16307415004,15.756,15.778,15.756,15.767,96954.1631
2005-02-04 15:50:00,28.74,28.75,28.72,28.74,88614.0200140081,15.767,15.7725,15.756,15.767,88614.02
2005-02-04 15:55:00,28.75,28.77,28.74,28.77,80273.87695386616,15.7725,15.7835,15.767,15.7835,80273.877
2005-02-07 09:30:00,28.54,28.81,28.54,28.76,108630.36335834875,15.6573,15.8054,15.6573,15.778,108630.3634
2005-02-07 09:35:00,28.76,28.87,28.76,28.83,64427.60513959648,15.778,15.8383,15.778,15.8164,64427.6051
2005-02-07 09:40:00,28.83,28.87,28.81,28.82,48998.34047833389,15.8164,15.8383,15.8054,15.8109,48998.3405
2005-02-07 09:45:00,28.81,28.84,28.78,28.79,43160.240336234536,15.8054,15.8219,15.789,15.7944,43160.2403
2005-02-07 09:50:00,28.79,28.84,28.73,28.75,87154.49497848326,15.7944,15.8219,15.7615,15.7725,87154.495
2005-02-07 09:55:00,28.76,28.82,28.75,28.79,31484.04005203582,15.778,15.8109,15.7725,15.7944,31484.0401
2005-02-07 10:00:00,28.8,28.82,28.78,28.78,24394.91845091517,15.7999,15.8109,15.789,15.789,24394.9185
2005-02-07 10:05:00,28.79,28.79,28.72,28.72,30024.51501651098,15.7944,15.7944,15.756,15.756,30024.515
2005-02-07 10:10:00,28.72,28.72,28.64,28.67,30650.025746021627,15.756,15.756,15.7121,15.7286,30650.0257
2005-02-07 10:15:00,28.65,28.65,28.61,28.63,54002.426314419055,15.7176,15.7176,15.6957,15.7067,54002.4263
2005-02-07 10:20:00,28.63,28.63,28.59,28.6,46079.29040728421,15.7067,15.7067,15.6847,15.6902,46079.2904
2005-02-07 10:25:00,28.6,28.65,28.6,28.64,56295.96565595809,15.6902,15.7176,15.6902,15.7121,56295.9657
2005-02-07 10:30:00,28.64,28.65,28.62,28.63,50040.85836085164,15.7121,15.7176,15.7012,15.7067,50040.8584
2005-02-07 10:35:00,28.63,28.69,28.61,28.68,80690.88410687326,15.7067,15.7396,15.6957,15.7341,80690.8841
2005-02-07 10:40:00,28.69,28.73,28.68,28.71,43577.24748924163,15.7396,15.7615,15.7341,15.7505,43577.2475
2005-02-07 10:45:00,28.72,28.75,28.72,28.75,42326.22603022034,15.756,15.7725,15.756,15.7725,42326.226
2005-02-07 10:50:00,28.75,28.75,28.72,28.72,34820.097276092594,15.7725,15.7725,15.756,15.756,34820.0973
2005-02-07 10:55:00,28.72,28.74,28.69,28.7,46704.80113679486,15.756,15.767,15.7396,15.7451,46704.8011
2005-02-07 11:00:00,28.71,28.74,28.71,28.72,28147.982827979045,15.7505,15.767,15.7505,15.756,28147.9828
2005-02-07 11:05:00,28.72,28.72,28.7,28.72,17097.293273290976,15.756,15.756,15.7451,15.756,17097.2933
2005-02-07 11:10:00,28.72,28.73,28.69,28.69,53793.92273791551,15.756,15.7615,15.7396,15.7396,53793.9227
2005-02-07 11:15:00,28.7,28.7,28.66,28.66,25020.429180425817,15.7451,15.7451,15.7231,15.7231,25020.4292
2005-02-07 11:20:00,28.66,28.67,28.64,28.64,32943.56508756066,15.7231,15.7286,15.7121,15.7121,32943.5651
2005-02-07 11:25:00,28.65,28.66,28.63,28.63,49206.84405483744,15.7176,15.7231,15.7067,15.7067,49206.8441
2005-02-07 11:30:00,28.63,28.63,28.61,28.61,28147.982827979045,15.7067,15.7067,15.6957,15.6957,28147.9828
2005-02-07 11:35:00,28.61,28.81,28.57,28.57,27522.4720984684,15.6957,15.8054,15.6737,15.6737,27522.4721
2005-02-07 11:40:00,28.58,28.58,28.54,28.56,45453.77967777357,15.6792,15.6792,15.6573,15.6683,45453.7797
2005-02-07 11:45:00,28.56,28.56,28.49,28.52,63385.08725707874,15.6683,15.6683,15.6299,15.6463,63385.0873
2005-02-07 11:50:00,28.53,28.58,28.51,28.57,72559.24462323487,15.6518,15.6792,15.6408,15.6737,72559.2446
2005-02-07 11:55:00,28.56,28.57,28.54,28.56,31275.53647553227,15.6683,15.6737,15.6573,15.6683,31275.5365
2005-02-07 12:00:00,28.56,28.56,28.53,28.53,30858.529322525173,15.6683,15.6683,15.6518,15.6518,30858.5293
2005-02-07 12:05:00,28.53,28.56,28.53,28.54,115510.98138296584,15.6518,15.6683,15.6518,15.6573,115510.9814
2005-02-07 12:10:00,28.54,28.54,28.47,28.47,42326.22603022034,15.6573,15.6573,15.6189,15.6189,42326.226
2005-02-07 12:15:00,28.46,28.48,28.44,28.46,30441.52216951808,15.6134,15.6244,15.6024,15.6134,30441.5222
2005-02-07 12:20:00,28.47,28.48,28.44,28.44,22309.88268587969,15.6189,15.6244,15.6024,15.6024,22309.8827
2005-02-07 12:25:00,28.43,28.45,28.43,28.45,40241.19026518486,15.5969,15.6079,15.5969,15.6079,40241.1903
2005-02-07 12:30:00,28.46,28.49,28.45,28.48,21267.364803361943,15.6134,15.6299,15.6079,15.6244,21267.3648
2005-02-07 12:35:00,28.48,28.49,28.46,28.49,20850.357650354847,15.6244,15.6299,15.6134,15.6299,20850.3577
2005-02-07 12:40:00,28.49,28.49,28.46,28.47,18139.81115580872,15.6299,15.6299,15.6134,15.6189,18139.8112
2005-02-07 12:45:00,28.47,28.47,28.45,28.47,21267.364803361943,15.6189,15.6189,15.6079,15.6189,21267.3648
2005-02-07 12:50:00,28.47,28.48,28.46,28.48,15220.76108475904,15.6189,15.6244,15.6134,15.6244,15220.7611
2005-02-07 12:55:00,28.48,28.5,28.46,28.46,23769.407721404525,15.6244,15.6353,15.6134,15.6134,23769.4077
2005-02-07 13:00:00,28.47,28.5,28.46,28.48,32526.557934553563,15.6189,15.6353,15.6134,15.6244,32526.5579
2005-02-07 13:05:00,28.48,28.49,28.46,28.46,22101.37910937614,15.6244,15.6299,15.6134,15.6134,22101.3791
2005-02-07 13:10:00,28.46,28.48,28.46,28.47,21267.364803361943,15.6134,15.6244,15.6134,15.6189,21267.3648
2005-02-07 13:15:00,28.48,28.49,28.47,28.49,52542.90127889421,15.6244,15.6299,15.6189,15.6299,52542.9013
2005-02-07 13:20:00,28.49,28.5,28.46,28.46,35028.600852596144,15.6299,15.6353,15.6134,15.6134,35028.6009
2005-02-07 13:25:00,28.46,28.47,28.46,28.46,20016.34334434065,15.6134,15.6189,15.6134,15.6134,20016.3433
2005-02-07 13:30:00,28.46,28.47,28.46,28.47,21267.364803361943,15.6134,15.6189,15.6134,15.6189,21267.3648
2005-02-07 13:35:00,28.47,28.53,28.47,28.52,21684.371956369043,15.6189,15.6518,15.6189,15.6463,21684.372
2005-02-07 13:40:00,28.53,28.55,28.53,28.55,24186.414874411625,15.6518,15.6628,15.6518,15.6628,24186.4149
2005-02-07 13:45:00,28.55,28.56,28.54,28.55,18973.82546182291,15.6628,15.6683,15.6573,15.6628,18973.8255
2005-02-07 13:50:00,28.56,28.56,28.54,28.54,27522.4720984684,15.6683,15.6683,15.6573,15.6573,27522.4721
2005-02-07 13:55:00,28.54,28.54,28.5,28.5,19182.32903832646,15.6573,15.6573,15.6353,15.6353,19182.329
2005-02-07 14:00:00,28.49,28.54,28.49,28.54,18556.81830881581,15.6299,15.6573,15.6299,15.6573,18556.8183
2005-02-07 14:05:00,28.54,28.58,28.54,28.57,22518.38626238324,15.6573,15.6792,15.6573,15.6737,22518.3863
2005-02-07 14:10:00,28.57,28.58,28.56,28.57,15637.768237766137,15.6737,15.6792,15.6683,15.6737,15637.7682
2005-02-07 14:15:00,28.56,28.57,28.53,28.54,24811.925603922267,15.6683,15.6737,15.6518,15.6573,24811.9256
2005-02-07 14:20:00,28.55,28.58,28.54,28.58,20224.846920844204,15.6628,15.6792,15.6573,15.6792,20224.8469
2005-02-07 14:25:00,28.58,28.6,28.58,28.6,37322.14019413518,15.6792,15.6902,15.6792,15.6902,37322.1402
2005-02-07 14:30:00,28.59,28.63,28.57,28.63,71516.72674071713,15.6847,15.7067,15.6737,15.7067,71516.7267
2005-02-07 14:35:00,28.63,28.64,28.62,28.64,26896.96136895776,15.7067,15.7121,15.7012,15.7121,26896.9614
2005-02-07 14:40:00,28.64,28.68,28.64,28.68,31692.54362853937,15.7121,15.7341,15.7121,15.7341,31692.5436
2005-02-07 14:45:00,28.68,28.7,28.68,28.69,25645.939909936464,15.7341,15.7451,15.7341,15.7396,25645.9399
2005-02-07 14:50:00,28.7,28.7,28.67,28.7,28564.98998098614,15.7451,15.7451,15.7286,15.7451,28564.99
2005-02-07 14:55:00,28.7,28.7,28.67,28.68,44202.75821875228,15.7451,15.7451,15.7286,15.7341,44202.7582
2005-02-07 15:00:00,28.69,28.69,28.67,28.68,30024.51501651098,15.7396,15.7396,15.7286,15.7341,30024.515
2005-02-07 15:05:00,28.68,28.71,28.68,28.7,46913.30471329841,15.7341,15.7505,15.7341,15.7451,46913.3047
2005-02-07 15:10:00,28.7,28.74,28.7,28.74,39824.18311217776,15.7451,15.767,15.7451,15.767,39824.1831
2005-02-07 15:15:00,28.74,28.75,28.73,28.74,35654.11158210679,15.767,15.7725,15.7615,15.767,35654.1116
2005-02-07 15:20:00,28.74,28.77,28.74,28.76,42951.736759730986,15.767,15.7835,15.767,15.778,42951.7368
2005-02-07 15:25:00,28.76,28.78,28.76,28.77,51291.87981987293,15.778,15.789,15.778,15.7835,51291.8798
2005-02-07 15:30:00,28.78,28.78,28.77,28.78,41909.21887721324,15.789,15.789,15.7835,15.789,41909.2189
2005-02-07 15:35:00,28.78,28.79,28.78,28.78,75061.28754127744,15.789,15.7944,15.789,15.789,75061.2875
2005-02-07 15:40:00,28.78,28.8,28.75,28.76,76312.30900029874,15.789,15.7999,15.7725,15.778,76312.309
2005-02-07 15:45:00,28.76,28.76,28.75,28.76,61300.05149204325,15.778,15.778,15.7725,15.778,61300.0515
2005-02-07 15:50:00,28.75,28.76,28.72,28.73,71516.72674071713,15.7725,15.778,15.756,15.7615,71516.7267
2005-02-07 15:55:00,28.72,28.78,28.72,28.77,173057.96849794523,15.756,15.789,15.756,15.7835,173057.9685
2005-02-08 09:30:00,28.8,28.8,28.64,28.67,75061.28754127744,15.7999,15.7999,15.7121,15.7286,75061.2875
2005-02-08 09:35:00,28.67,28.68,28.63,28.63,24186.414874411625,15.7286,15.7341,15.7067,15.7067,24186.4149
2005-02-08 09:40:00,28.63,28.63,28.6,28.61,48581.33332532679,15.7067,15.7067,15.6902,15.6957,48581.3333
2005-02-08 09:45:00,28.61,28.69,28.59,28.66,63385.08725707874,15.6957,15.7396,15.6847,15.7231,63385.0873
2005-02-08 09:50:00,28.67,28.7,28.65,28.69,54210.929890922605,15.7286,15.7451,15.7176,15.7396,54210.9299
2005-02-08 09:55:00,28.69,28.7,28.63,28.69,45245.27610127002,15.7396,15.7451,15.7067,15.7396,45245.2761
2005-02-08 10:00:00,28.69,28.72,28.69,28.71,51291.87981987293,15.7396,15.756,15.7396,15.7505,51291.8798
2005-02-08 10:05:00,28.7,28.71,28.66,28.66,61717.05864505035,15.7451,15.7505,15.7231,15.7231,61717.0586
2005-02-08 10:10:00,28.66,28.71,28.66,28.7,51917.39054938357,15.7231,15.7505,15.7231,15.7451,51917.3905
2005-02-08 10:15:00,28.69,28.76,28.69,28.74,37113.63661763163,15.7396,15.778,15.7396,15.767,37113.6366
2005-02-08 10:20:00,28.74,28.81,28.73,28.81,42117.72245371679,15.767,15.8054,15.7615,15.8054,42117.7225
2005-02-08 10:25:00,28.81,28.92,28.81,28.91,58172.497844490026,15.8054,15.8658,15.8054,15.8603,58172.4978
2005-02-08 10:30:00,28.91,29.01,28.91,29.0,63802.09441008583,15.8603,15.9151,15.8603,15.9096,63802.0944
2005-02-08 10:35:00,29.0,29.01,28.94,28.96,41492.21172420615,15.9096,15.9151,15.8767,15.8877,41492.2117
2005-02-08 10:40:00,28.98,29.02,28.97,29.02,41283.7081477026,15.8987,15.9206,15.8932,15.9206,41283.7081
2005-02-08 10:45:00,29.01,29.04,29.0,29.03,103417.77394576004,15.9151,15.9316,15.9096,15.9261,103417.7739
2005-02-08 10:50:00,29.03,29.11,29.03,29.11,51917.39054938357,15.9261,15.97,15.9261,15.97,51917.3905
2005-02-08 10:55:00,29.08,29.09,29.04,29.07,35862.61515861034,15.9535,15.959,15.9316,15.948,35862.6152
2005-02-08 11:00:00,29.07,29.07,29.02,29.06,77980.33761232713,15.948,15.948,15.9206,15.9426,77980.3376
2005-02-08 11:05:00,29.06,29.06,29.01,29.04,17305.796849794522,15.9426,15.9426,15.9151,15.9316,17305.7968
2005-02-08 11:10:00,29.03,29.07,29.03,29.03,28773.493557489688,15.9261,15.948,15.9261,15.9261,28773.4936
2005-02-08 11:15:00,29.05,29.07,29.03,29.05,28147.982827979045,15.9371,15.948,15.9261,15.9371,28147.9828
2005-02-08 11:20:00,29.05,29.13,29.05,29.11,42951.736759730986,15.9371,15.981,15.9371,15.97,42951.7368
2005-02-08 11:25:00,29.11,29.12,29.07,29.07,16888.789696787426,15.97,15.9755,15.948,15.948,16888.7897
2005-02-08 11:30:00,29.08,29.1,29.07,29.09,28147.982827979045,15.9535,15.9645,15.948,15.959,28147.9828
2005-02-08 11:35:00,29.09,29.1,29.06,29.07,19182.32903832646,15.959,15.9645,15.9426,15.948,19182.329
2005-02-08 11:40:00,29.06,29.07,29.03,29.06,29607.507863503884,15.9426,15.948,15.9261,15.9426,29607.5079
2005-02-08 11:45:00,29.05,29.07,29.02,29.03,36905.13304112808,15.9371,15.948,15.9206,15.9261,36905.133
2005-02-08 11:50:00,29.03,29.05,29.02,29.05,37113.63661763163,15.9261,15.9371,15.9206,15.9371,37113.6366
2005-02-08 11:55:00,29.05,29.05,29.05,29.05,6046.603718602906,15.9371,15.9371,15.9371,15.9371,6046.6037
2005-02-08 12:00:00,29.05,29.06,29.03,29.03,21267.364803361943,15.9371,15.9426,15.9261,15.9261,21267.3648
2005-02-08 12:05:00,29.03,29.03,28.99,29.0,36071.11873511389,15.9261,15.9261,15.9042,15.9096,36071.1187
2005-02-08 12:10:00,29.0,29.0,28.89,28.89,42951.736759730986,15.9096,15.9096,15.8493,15.8493,42951.7368
2005-02-08 12:15:00,28.9,28.98,28.88,28.98,43160.240336234536,15.8548,15.8987,15.8438,15.8987,43160.2403
2005-02-08 12:20:00,28.98,28.98,28.93,28.98,23769.407721404525,15.8987,15.8987,15.8712,15.8987,23769.4077
2005-02-08 12:25:00,28.98,28.99,28.94,28.98,44202.75821875228,15.8987,15.9042,15.8767,15.8987,44202.7582
2005-02-08 12:30:00,28.98,28.98,28.95,28.96,19390.832614830008,15.8987,15.8987,15.8822,15.8877,19390.8326
2005-02-08 12:35:00,28.96,28.99,28.96,28.98,37113.63661763163,15.8877,15.9042,15.8877,15.8987,37113.6366
2005-02-08 12:40:00,28.98,29.05,28.98,29.03,19807.839767837104,15.8987,15.9371,15.8987,15.9261,19807.8398
2005-02-08 12:45:00,29.03,29.04,29.02,29.03,16888.789696787426,15.9261,15.9316,15.9206,15.9261,16888.7897
2005-02-08 12:50:00,29.03,29.03,28.98,29.0,22518.38626238324,15.9261,15.9261,15.8987,15.9096,22518.3863
2005-02-08 12:55:00,29.0,29.0,28.98,28.98,15220.76108475904,15.9096,15.9096,15.8987,15.8987,15220.7611
2005-02-08 13:00:00,28.98,28.99,28.94,28.94,25437.43633343292,15.8987,15.9042,15.8767,15.8767,25437.4363
2005-02-08 13:05:00,28.94,28.99,28.94,28.99,11884.703860702262,15.8767,15.9042,15.8767,15.9042,11884.7039
2005-02-08 13:10:00,28.98,28.99,28.98,28.99,16888.789696787426,15.8987,15.9042,15.8987,15.9042,16888.7897
2005-02-08 13:15:00,28.98,29.01,28.98,29.0,12927.221743220003,15.8987,15.9151,15.8987,15.9096,12927.2217
2005-02-08 13:20:00,29.0,29.02,29.0,29.01,11884.703860702262,15.9096,15.9206,15.9096,15.9151,11884.7039
2005-02-08 13:25:00,29.01,29.02,29.01,29.02,14178.243202241296,15.9151,15.9206,15.9151,15.9206,14178.2432
2005-02-08 13:30:00,29.02,29.03,29.02,29.03,10633.682401680971,15.9206,15.9261,15.9206,15.9261,10633.6824
2005-02-08 13:35:00,29.03,29.03,29.02,29.02,5629.596565595809,15.9261,15.9261,15.9206,15.9206,5629.5966
2005-02-08 13:40:00,29.02,29.03,29.01,29.02,16263.27896727678,15.9206,15.9261,15.9151,15.9206,16263.279
2005-02-08 13:45:00,29.02,29.03,29.01,29.03,15637.768237766137,15.9206,15.9261,15.9151,15.9261,15637.7682
2005-02-08 13:50:00,29.03,29.04,29.01,29.04,18973.82546182291,15.9261,15.9316,15.9151,15.9316,18973.8255
2005-02-08 13:55:00,29.04,29.06,29.03,29.06,26479.954215950656,15.9316,15.9426,15.9261,15.9426,26479.9542
2005-02-08 14:00:00,29.06,29.06,29.04,29.05,19599.33619133356,15.9426,15.9426,15.9316,15.9371,19599.3362
2005-02-08 14:05:00,29.05,29.05,29.03,29.04,17097.293273290976,15.9371,15.9371,15.9261,15.9316,17097.2933
2005-02-08 14:10:00,29.04,29.06,29.03,29.05,17931.30757930517,15.9316,15.9426,15.9261,15.9371,17931.3076
2005-02-08 14:15:00,29.05,29.08,29.05,29.06,20850.357650354847,15.9371,15.9535,15.9371,15.9426,20850.3577
2005-02-08 14:20:00,29.06,29.07,29.06,29.06,12301.71101370936,15.9426,15.948,15.9426,15.9426,12301.711
2005-02-08 14:25:00,29.06,29.07,29.06,29.07,24186.414874411625,15.9426,15.948,15.9426,15.948,24186.4149
2005-02-08 14:30:00,29.06,29.09,29.05,29.07,22518.38626238324,15.9426,15.959,15.9371,15.948,22518.3863
2005-02-08 14:35:00,29.07,29.07,29.05,29.06,15220.76108475904,15.948,15.948,15.9371,15.9426,15220.7611
2005-02-08 14:40:00,29.06,29.07,29.05,29.05,20016.34334434065,15.9426,15.948,15.9371,15.9371,20016.3433
2005-02-08 14:45:00,29.04,29.05,29.03,29.03,15429.264661262589,15.9316,15.9371,15.9261,15.9261,15429.2647
2005-02-08 14:50:00,29.04,29.07,29.04,29.07,22935.39341539033,15.9316,15.948,15.9316,15.948,22935.3934
2005-02-08 14:55:00,29.06,29.06,29.05,29.06,28147.982827979045,15.9426,15.9426,15.9371,15.9426,28147.9828
2005-02-08 15:00:00,29.06,29.07,29.05,29.05,14595.250355248394,15.9426,15.948,15.9371,15.9371,14595.2504
2005-02-08 15:05:00,29.05,29.06,29.03,29.06,22935.39341539033,15.9371,15.9426,15.9261,15.9426,22935.3934
2005-02-08 15:10:00,29.06,29.08,29.06,29.07,29607.507863503884,15.9426,15.9535,15.9426,15.948,29607.5079
2005-02-08 15:15:00,29.07,29.07,29.03,29.04,41283.7081477026,15.948,15.948,15.9261,15.9316,41283.7081
2005-02-08 15:20:00,29.03,29.05,29.03,29.04,36488.12588812099,15.9261,15.9371,15.9261,15.9316,36488.1259
2005-02-08 15:25:00,29.04,29.04,29.02,29.03,24394.91845091517,15.9316,15.9316,15.9206,15.9261,24394.9185
2005-02-08 15:30:00,29.03,29.03,29.02,29.03,29816.01144000743,15.9261,15.9261,15.9206,15.9261,29816.0114
2005-02-08 15:35:00,29.03,29.08,29.02,29.07,56504.46923246163,15.9261,15.9535,15.9206,15.948,56504.4692
2005-02-08 15:40:00,29.06,29.06,29.05,29.05,42951.736759730986,15.9426,15.9426,15.9371,15.9371,42951.7368
2005-02-08 15:45:00,29.05,29.09,29.05,29.07,40866.7009946955,15.9371,15.959,15.9371,15.948,40866.701
2005-02-08 15:50:00,29.06,29.07,29.04,29.05,45245.27610127002,15.9426,15.948,15.9316,15.9371,45245.2761
2005-02-08 15:55:00,29.05,29.05,29.04,29.05,52751.40485539776,15.9371,15.9371,15.9316,15.9371,52751.4049
2005-02-09 09:30:00,29.11,29.11,29.04,29.05,125519.15305513618,15.97,15.97,15.9316,15.9371,125519.1531
2005-02-09 09:35:00,29.06,29.11,29.01,29.06,75895.30184729164,15.9426,15.97,15.9151,15.9426,75895.3018
2005-02-09 09:40:00,29.06,29.07,28.99,29.03,69223.18739917809,15.9426,15.948,15.9042,15.9261,69223.1874
2005-02-09 09:45:00,29.03,29.08,29.02,29.07,68180.66951666035,15.9261,15.9535,15.9206,15.948,68180.6695
2005-02-09 09:50:00,29.06,29.1,29.02,29.09,82984.4234484123,15.9426,15.9645,15.9206,15.959,82984.4234
2005-02-09 09:55:00,29.09,29.16,29.05,29.12,87571.50213149036,15.959,15.9974,15.9371,15.9755,87571.5021
2005-02-09 10:00:00,29.12,29.14,29.05,29.09,91741.57366156131,15.9755,15.9865,15.9371,15.959,91741.5737
2005-02-09 10:05:00,29.11,29.14,29.07,29.07,64636.108716100025,15.97,15.9865,15.948,15.948,64636.1087
2005-02-09 10:10:00,29.07,29.07,28.93,28.93,50457.865513858735,15.948,15.948,15.8712,15.8712,50457.8655
2005-02-09 10:15:00,28.93,28.97,28.92,28.92,37947.65092364582,15.8712,15.8932,15.8658,15.8658,37947.6509
2005-02-09 10:20:00,28.92,28.96,28.88,28.95,42951.736759730986,15.8658,15.8877,15.8438,15.8822,42951.7368
2005-02-09 10:25:00,28.95,28.96,28.91,28.93,27313.96852196485,15.8822,15.8877,15.8603,15.8712,27313.9685
2005-02-09 10:30:00,28.94,29.14,28.94,29.11,101124.234604221,15.8767,15.9865,15.8767,15.97,101124.2346
2005-02-09 10:35:00,29.11,29.23,29.09,29.21,131982.76392674618,15.97,16.0358,15.959,16.0249,131982.7639
2005-02-09 10:40:00,29.21,29.28,29.2,29.23,186819.20454717943,16.0249,16.0633,16.0194,16.0358,186819.2045
2005-02-09 10:45:00,29.24,29.42,29.24,29.42,136361.3390333207,16.0413,16.1401,16.0413,16.1401,136361.339
2005-02-09 10:50:00,29.42,29.42,29.37,29.39,86320.48067246907,16.1401,16.1401,16.1126,16.1236,86320.4807
2005-02-09 10:55:00,29.4,29.42,29.38,29.38,32943.56508756066,16.1291,16.1401,16.1181,16.1181,32943.5651
2005-02-09 11:00:00,29.39,29.44,29.38,29.43,59215.01572700777,16.1236,16.151,16.1181,16.1455,59215.0157
2005-02-09 11:05:00,29.43,29.47,29.43,29.46,55878.95850295099,16.1455,16.1675,16.1455,16.162,55878.9585
2005-02-09 11:10:00,29.46,29.47,29.43,29.44,54002.426314419055,16.162,16.1675,16.1455,16.151,54002.4263
2005-02-09 11:15:00,29.44,29.49,29.44,29.45,66095.63375162486,16.151,16.1785,16.151,16.1565,66095.6338
2005-02-09 11:20:00,29.45,29.47,29.44,29.46,36488.12588812099,16.1565,16.1675,16.151,16.162,36488.1259
2005-02-09 11:25:00,29.46,29.49,29.46,29.48,44411.26179525583,16.162,16.1785,16.162,16.173,44411.2618
2005-02-09 11:30:00,29.49,29.53,29.48,29.52,53793.92273791551,16.1785,16.2004,16.173,16.1949,53793.9227
2005-02-09 11:35:00,29.52,29.54,29.52,29.53,38364.65807665292,16.1949,16.2059,16.1949,16.2004,38364.6581
2005-02-09 11:40:00,29.53,29.53,29.52,29.52,71099.71958771003,16.2004,16.2004,16.1949,16.1949,71099.7196
2005-02-09 11:45:00,29.52,29.53,29.5,29.52,164717.8254378033,16.1949,16.2004,16.1839,16.1949,164717.8254
2005-02-09 11:50:00,29.5,29.51,29.46,29.47,67972.1659401568,16.1839,16.1894,16.162,16.1675,67972.1659
2005-02-09 11:55:00,29.47,29.53,29.46,29.52,73393.25892924906,16.1675,16.2004,16.162,16.1949,73393.2589
2005-02-09 12:00:00,29.52,29.53,29.5,29.52,63176.58368057519,16.1949,16.2004,16.1839,16.1949,63176.5837
2005-02-09 12:05:00,29.53,29.53,29.5,29.5,38156.15450014937,16.2004,16.2004,16.1839,16.1839,38156.1545
2005-02-09 12:10:00,29.5,29.51,29.49,29.5,31275.53647553227,16.1839,16.1894,16.1785,16.1839,31275.5365
2005-02-09 12:15:00,29.5,29.5,29.49,29.5,33986.0829700784,16.1839,16.1839,16.1785,16.1839,33986.083
2005-02-09 12:20:00,29.5,29.51,29.48,29.49,31275.53647553227,16.1839,16.1894,16.173,16.1785,31275.5365
2005-02-09 12:25:00,29.5,29.51,29.48,29.49,33777.57939357485,16.1839,16.1894,16.173,16.1785,33777.5794
2005-02-09 12:30:00,29.48,29.49,29.47,29.49,54419.43346742616,16.173,16.1785,16.1675,16.1785,54419.4335
2005-02-09 12:35:00,29.49,29.51,29.49,29.5,84443.94848393713,16.1785,16.1894,16.1785,16.1839,84443.9485
2005-02-09 12:40:00,29.5,29.51,29.49,29.51,31692.54362853937,16.1839,16.1894,16.1785,16.1894,31692.5436
2005-02-09 12:45:00,29.51,29.52,29.5,29.5,33360.57224056776,16.1894,16.1949,16.1839,16.1839,33360.5722
2005-02-09 12:50:00,29.5,29.52,29.49,29.52,41700.71530070969,16.1839,16.1949,16.1785,16.1949,41700.7153
2005-02-09 12:55:00,29.52,29.52,29.51,29.52,62968.08010407164,16.1949,16.1949,16.1894,16.1949,62968.0801
2005-02-09 13:00:00,29.52,29.55,29.51,29.55,61925.5622215539,16.1949,16.2114,16.1894,16.2114,61925.5622
2005-02-09 13:05:00,29.55,29.62,29.55,29.58,78397.34476533423,16.2114,16.2498,16.2114,16.2278,78397.3448
2005-02-09 13:10:00,29.58,29.58,29.54,29.54,45870.78683078066,16.2278,16.2278,16.2059,16.2059,45870.7868
2005-02-09 13:15:00,29.54,29.55,29.51,29.51,60466.03718602906,16.2059,16.2114,16.1894,16.1894,60466.0372
2005-02-09 13:20:00,29.51,29.51,29.48,29.49,43368.743912738086,16.1894,16.1894,16.173,16.1785,43368.7439
2005-02-09 13:25:00,29.49,29.5,29.46,29.49,69431.69097568165,16.1785,16.1839,16.162,16.1785,69431.691
2005-02-09 13:30:00,29.48,29.51,29.47,29.47,27730.97567497195,16.173,16.1894,16.1675,16.1675,27730.9757
2005-02-09 13:35:00,29.47,29.49,29.45,29.45,43160.240336234536,16.1675,16.1785,16.1565,16.1565,43160.2403
2005-02-09 13:40:00,29.46,29.49,29.45,29.49,73810.26608225616,16.162,16.1785,16.1565,16.1785,73810.2661
2005-02-09 13:45:00,29.49,29.54,29.49,29.54,82150.4091423981,16.1785,16.2059,16.1785,16.2059,82150.4091
2005-02-09 13:50:00,29.54,29.56,29.52,29.54,54627.9370439297,16.2059,16.2169,16.1949,16.2059,54627.937
2005-02-09 13:55:00,29.55,29.56,29.53,29.53,34611.593699589044,16.2114,16.2169,16.2004,16.2004,34611.5937
2005-02-09 14:00:00,29.53,29.54,29.5,29.5,51291.87981987293,16.2004,16.2059,16.1839,16.1839,51291.8798
2005-02-09 14:05:00,29.5,29.52,29.49,29.51,90073.54504953294,16.1839,16.1949,16.1785,16.1894,90073.545
2005-02-09 14:10:00,29.51,29.53,29.51,29.51,174100.48638046297,16.1894,16.2004,16.1894,16.1894,174100.4864
2005-02-09 14:15:00,29.51,29.52,29.5,29.52,108421.8597818452,16.1894,16.1949,16.1839,16.1949,108421.8598
2005-02-09 14:20:00,29.52,29.54,29.51,29.54,42326.22603022034,16.1949,16.2059,16.1894,16.2059,42326.226
2005-02-09 14:25:00,29.53,29.55,29.51,29.55,45036.77252476647,16.2004,16.2114,16.1894,16.2114,45036.7725
2005-02-09 14:30:00,29.55,29.55,29.52,29.54,47330.31186630551,16.2114,16.2114,16.1949,16.2059,47330.3119
2005-02-09 14:35:00,29.55,29.57,29.54,29.57,68597.67666966745,16.2114,16.2224,16.2059,16.2224,68597.6767
2005-02-09 14:40:00,29.57,29.57,29.54,29.55,20850.357650354847,16.2224,16.2224,16.2059,16.2114,20850.3577
2005-02-09 14:45:00,29.54,29.55,29.53,29.53,82984.4234484123,16.2059,16.2114,16.2004,16.2004,82984.4234
2005-02-09 14:50:00,29.53,29.54,29.53,29.53,75895.30184729164,16.2004,16.2059,16.2004,16.2004,75895.3018
2005-02-09 14:55:00,29.53,29.56,29.52,29.56,85277.96278995133,16.2004,16.2169,16.1949,16.2169,85277.9628
2005-02-09 15:00:00,29.55,29.57,29.54,29.54,50249.36193735519,16.2114,16.2224,16.2059,16.2059,50249.3619
2005-02-09 15:05:00,29.54,29.55,29.54,29.54,101958.2489102352,16.2059,16.2114,16.2059,16.2059,101958.2489
2005-02-09 15:10:00,29.54,29.55,29.52,29.53,87780.00570799391,16.2059,16.2114,16.1949,16.2004,87780.0057
2005-02-09 15:15:00,29.53,29.53,29.49,29.49,60883.04433903616,16.2004,16.2004,16.1785,16.1785,60883.0443
2005-02-09 15:20:00,29.49,29.51,29.48,29.51,106336.82401680973,16.1785,16.1894,16.173,16.1894,106336.824
2005-02-09 15:25:00,29.51,29.53,29.5,29.52,127812.69239667522,16.1894,16.2004,16.1839,16.1949,127812.6924
2005-02-09 15:30:00,29.52,29.53,29.52,29.53,46496.297560291314,16.1949,16.2004,16.1949,16.2004,46496.2976
2005-02-09 15:35:00,29.53,29.55,29.53,29.54,63385.08725707874,16.2004,16.2114,16.2004,16.2059,63385.0873
2005-02-09 15:40:00,29.54,29.54,29.52,29.52,65887.13017512132,16.2059,16.2059,16.1949,16.1949,65887.1302
2005-02-09 15:45:00,29.52,29.52,29.49,29.5,91324.56650855424,16.1949,16.1949,16.1785,16.1839,91324.5665
2005-02-09 15:50:00,29.49,29.5,29.42,29.43,61091.5479155397,16.1785,16.1839,16.1401,16.1455,61091.5479
2005-02-09 15:55:00,29.42,29.42,29.39,29.39,120932.07437205812,16.1401,16.1401,16.1236,16.1236,120932.0744
2005-02-10 09:30:00,29.64,29.64,29.57,29.64,115510.98138296584,16.2608,16.2608,16.2224,16.2608,115510.9814
2005-02-10 09:35:00,29.62,29.64,29.59,29.6,91324.56650855424,16.2498,16.2608,16.2333,16.2388,91324.5665
2005-02-10 09:40:00,29.6,29.66,29.59,29.63,76312.30900029874,16.2388,16.2717,16.2333,16.2553,76312.309
2005-02-10 09:45:00,29.63,29.66,29.59,29.64,108421.8597818452,16.2553,16.2717,16.2333,16.2608,108421.8598
2005-02-10 09:50:00,29.64,29.66,29.64,29.64,64844.612292603575,16.2608,16.2717,16.2608,16.2608,64844.6123
2005-02-10 09:55:00,29.64,29.66,29.6,29.63,62551.07295106454,16.2608,16.2717,16.2388,16.2553,62551.073
2005-02-10 10:00:00,29.63,29.74,29.62,29.74,76312.30900029874,16.2553,16.3156,16.2498,16.3156,76312.309
2005-02-10 10:05:00,29.74,29.78,29.73,29.78,44619.76537175937,16.3156,16.3376,16.3101,16.3376,44619.7654
2005-02-10 10:10:00,29.78,29.81,29.78,29.79,25854.44348644001,16.3376,16.354,16.3376,16.343,25854.4435
2005-02-10 10:15:00,29.8,29.87,29.8,29.86,38364.65807665292,16.3485,16.3869,16.3485,16.3814,38364.6581
2005-02-10 10:20:00,29.87,29.89,29.83,29.84,74018.7696587597,16.3869,16.3979,16.365,16.3705,74018.7697
2005-02-10 10:25:00,29.84,29.87,29.83,29.87,59006.51215050422,16.3705,16.3869,16.365,16.3869,59006.5122
2005-02-10 10:30:00,29.87,29.94,29.87,29.94,59840.52645651841,16.3869,16.4253,16.3869,16.4253,59840.5265
2005-02-10 10:35:00,29.94,30.01,29.94,29.99,57338.48353847583,16.4253,16.4637,16.4253,16.4528,57338.4835
2005-02-10 10:40:00,29.99,30.1,29.98,30.08,62134.06579805745,16.4528,16.5131,16.4473,16.5021,62134.0658
2005-02-10 10:45:00,30.09,30.13,30.08,30.12,94035.11300310036,16.5076,16.5296,16.5021,16.5241,94035.113
2005-02-10 10:50:00,30.12,30.17,30.12,30.17,42743.23318322744,16.5241,16.5515,16.5241,16.5515,42743.2332
2005-02-10 10:55:00,30.17,30.23,30.16,30.22,68389.1730931639,16.5515,16.5844,16.546,16.5789,68389.1731
2005-02-10 11:00:00,30.22,30.26,30.14,30.15,84026.94133093003,16.5789,16.6009,16.5351,16.5405,84026.9413
2005-02-10 11:05:00,30.15,30.18,30.14,30.15,77563.33045932003,16.5405,16.557,16.5351,16.5405,77563.3305
2005-02-10 11:10:00,30.16,30.19,30.14,30.17,55878.95850295099,16.546,16.5625,16.5351,16.5515,55878.9585
2005-02-10 11:15:00,30.17,30.21,30.17,30.19,75895.30184729164,16.5515,16.5735,16.5515,16.5625,75895.3018
2005-02-10 11:20:00,30.18,30.22,30.16,30.22,85903.47351946197,16.557,16.5789,16.546,16.5789,85903.4735
2005-02-10 11:25:00,30.22,30.26,30.21,30.24,88822.52359051166,16.5789,16.6009,16.5735,16.5899,88822.5236
2005-02-10 11:30:00,30.24,30.25,30.19,30.2,57338.48353847583,16.5899,16.5954,16.5625,16.568,57338.4835
2005-02-10 11:35:00,30.2,30.21,30.16,30.16,40866.7009946955,16.568,16.5735,16.546,16.546,40866.701
2005-02-10 11:40:00,30.16,30.16,30.13,30.15,73601.76250575262,16.546,16.546,16.5296,16.5405,73601.7625
2005-02-10 11:45:00,30.15,30.18,30.15,30.17,42534.729606723886,16.5405,16.557,16.5405,16.5515,42534.7296
2005-02-10 11:50:00,30.17,30.2,30.16,30.19,82358.91271890164,16.5515,16.568,16.546,16.5625,82358.9127
2005-02-10 11:55:00,30.19,30.19,30.16,30.17,38573.16165315647,16.5625,16.5625,16.546,16.5515,38573.1617
2005-02-10 12:00:00,30.16,30.21,30.16,30.19,84652.45206044069,16.546,16.5735,16.546,16.5625,84652.4521
2005-02-10 12:05:00,30.19,30.2,30.18,30.18,56295.96565595809,16.5625,16.568,16.557,16.557,56295.9657
2005-02-10 12:10:00,30.18,30.18,30.17,30.17,47538.81544280905,16.557,16.557,16.5515,16.5515,47538.8154
2005-02-10 12:15:00,30.16,30.16,30.13,30.13,56087.46207945454,16.546,16.546,16.5296,16.5296,56087.4621
2005-02-10 12:20:00,30.14,30.15,30.13,30.15,29607.507863503884,16.5351,16.5405,16.5296,16.5405,29607.5079
2005-02-10 12:25:00,30.15,30.19,30.15,30.18,81733.401989391,16.5405,16.5625,16.5405,16.557,81733.402
2005-02-10 12:30:00,30.18,30.18,30.15,30.16,55670.45492644744,16.557,16.557,16.5405,16.546,55670.4549
2005-02-10 12:35:00,30.15,30.16,30.14,30.15,77771.83403582359,16.5405,16.546,16.5351,16.5405,77771.834
2005-02-10 12:40:00,30.15,30.16,30.14,30.15,21684.371956369043,16.5405,16.546,16.5351,16.5405,21684.372
2005-02-10 12:45:00,30.14,30.14,30.13,30.14,25437.43633343292,16.5351,16.5351,16.5296,16.5351,25437.4363
2005-02-10 12:50:00,30.14,30.14,30.13,30.13,11467.696707695166,16.5351,16.5351,16.5296,16.5296,11467.6967
2005-02-10 12:55:00,30.13,30.14,30.12,30.14,21058.8612268584,16.5296,16.5351,16.5241,16.5351,21058.8612
2005-02-10 13:00:00,30.14,30.2,30.14,30.17,71099.71958771003,16.5351,16.568,16.5351,16.5515,71099.7196
2005-02-10 13:05:00,30.19,30.22,30.19,30.21,98413.68810967488,16.5625,16.5789,16.5625,16.5735,98413.6881
2005-02-10 13:10:00,30.21,30.22,30.18,30.22,99247.70241568908,16.5735,16.5789,16.557,16.5789,99247.7024
2005-02-10 13:15:00,30.22,30.23,30.21,30.23,52751.40485539776,16.5789,16.5844,16.5735,16.5844,52751.4049
2005-02-10 13:20:00,30.23,30.3,30.23,30.28,52542.90127889421,16.5844,16.6228,16.5844,16.6119,52542.9013
2005-02-10 13:25:00,30.29,30.31,30.29,30.29,95911.6451916323,16.6174,16.6283,16.6174,16.6174,95911.6452
2005-02-10 13:30:00,30.3,30.32,30.28,30.3,48789.83690183034,16.6228,16.6338,16.6119,16.6228,48789.8369
2005-02-10 13:35:00,30.3,30.32,30.29,30.31,42326.22603022034,16.6228,16.6338,16.6174,16.6283,42326.226
2005-02-10 13:40:00,30.31,30.33,30.3,30.3,32318.054358050013,16.6283,16.6393,16.6228,16.6228,32318.0544
2005-02-10 13:45:00,30.31,30.34,30.3,30.32,72767.74819973842,16.6283,16.6448,16.6228,16.6338,72767.7482
2005-02-10 13:50:00,30.32,30.36,30.32,30.36,103417.77394576004,16.6338,16.6558,16.6338,16.6558,103417.7739
2005-02-10 13:55:00,30.36,30.43,30.36,30.42,104668.79540478134,16.6558,16.6942,16.6558,16.6887,104668.7954
2005-02-10 14:00:00,30.41,30.42,30.32,30.32,59423.51930351132,16.6832,16.6887,16.6338,16.6338,59423.5193
2005-02-10 14:05:00,30.31,30.33,30.26,30.28,29190.500710496788,16.6283,16.6393,16.6009,16.6119,29190.5007
2005-02-10 14:10:00,30.3,30.3,30.26,30.26,35445.608005603244,16.6228,16.6228,16.6009,16.6009,35445.608
2005-02-10 14:15:00,30.27,30.28,30.26,30.27,48789.83690183034,16.6064,16.6119,16.6009,16.6064,48789.8369
2005-02-10 14:20:00,30.27,30.27,30.26,30.26,65261.61944561068,16.6064,16.6064,16.6009,16.6009,65261.6194
2005-02-10 14:25:00,30.26,30.26,30.23,30.24,82358.91271890164,16.6009,16.6009,16.5844,16.5899,82358.9127
2005-02-10 14:30:00,30.24,30.24,30.2,30.22,47955.82259581615,16.5899,16.5899,16.568,16.5789,47955.8226
2005-02-10 14:35:00,30.22,30.22,30.17,30.22,55044.9441969368,16.5789,16.5789,16.5515,16.5789,55044.9442
2005-02-10 14:40:00,30.21,30.22,30.2,30.22,50249.36193735519,16.5735,16.5789,16.568,16.5789,50249.3619
2005-02-10 14:45:00,30.22,30.25,30.22,30.25,91950.07723806489,16.5789,16.5954,16.5789,16.5954,91950.0772
2005-02-10 14:50:00,30.25,30.29,30.23,30.24,67972.1659401568,16.5954,16.6174,16.5844,16.5899,67972.1659
2005-02-10 14:55:00,30.24,30.26,30.23,30.26,32735.06151105712,16.5899,16.6009,16.5844,16.6009,32735.0615
2005-02-10 15:00:00,30.26,30.27,30.25,30.25,62551.07295106454,16.6009,16.6064,16.5954,16.5954,62551.073
2005-02-10 15:05:00,30.25,30.28,30.25,30.28,22726.889838886786,16.5954,16.6119,16.5954,16.6119,22726.8898
2005-02-10 15:10:00,30.28,30.33,30.28,30.31,97996.68095666778,16.6119,16.6393,16.6119,16.6283,97996.681
2005-02-10 15:15:00,30.31,30.33,30.3,30.33,35654.11158210679,16.6283,16.6393,16.6228,16.6393,35654.1116
2005-02-10 15:20:00,30.33,30.34,30.32,30.33,57129.97996197228,16.6393,16.6448,16.6338,16.6393,57129.98
2005-02-10 15:25:00,30.33,30.39,30.31,30.38,111549.41342939844,16.6393,16.6722,16.6283,16.6667,111549.4134
2005-02-10 15:30:00,30.38,30.38,30.34,30.35,37113.63661763163,16.6667,16.6667,16.6448,16.6503,37113.6366
2005-02-10 15:35:00,30.34,30.34,30.32,30.34,74018.7696587597,16.6448,16.6448,16.6338,16.6448,74018.7697
2005-02-10 15:40:00,30.32,30.32,30.31,30.32,85486.46636645487,16.6338,16.6338,16.6283,16.6338,85486.4664
2005-02-10 15:45:00,30.32,30.37,30.32,30.36,116553.4992654836,16.6338,16.6612,16.6338,16.6558,116553.4993
2005-02-10 15:50:00,30.36,30.41,30.35,30.4,152624.6180005975,16.6558,16.6832,16.6503,16.6777,152624.618
2005-02-10 15:55:00,30.41,30.44,30.38,30.39,219345.762481733,16.6832,16.6996,16.6667,16.6722,219345.7625
2005-02-11 09:30:00,30.58,30.58,30.48,30.5,222890.3232822933,16.7764,16.7764,16.7216,16.7326,222890.3233
2005-02-11 09:35:00,30.51,30.54,30.5,30.5,161798.77536675363,16.738,16.7545,16.7326,16.7326,161798.7754
2005-02-11 09:40:00,30.51,30.55,30.49,30.5,130940.24604422844,16.738,16.76,16.7271,16.7326,130940.246
2005-02-11 09:45:00,30.5,30.5,30.35,30.38,72350.74104673132,16.7326,16.7326,16.6503,16.6667,72350.741
2005-02-11 09:50:00,30.41,30.58,30.41,30.55,156169.1788011578,16.6832,16.7764,16.6832,16.76,156169.1788
2005-02-11 09:55:00,30.55,30.55,30.42,30.42,61925.5622215539,16.76,16.76,16.6887,16.6887,61925.5622
2005-02-11 10:00:00,30.43,30.48,30.41,30.44,56712.97280896518,16.6942,16.7216,16.6832,16.6996,56712.9728
2005-02-11 10:05:00,30.44,30.45,30.4,30.43,62968.08010407164,16.6996,16.7051,16.6777,16.6942,62968.0801
2005-02-11 10:10:00,30.44,30.46,30.41,30.46,42117.72245371679,16.6996,16.7106,16.6832,16.7106,42117.7225
2005-02-11 10:15:00,30.46,30.52,30.46,30.51,70474.20885819939,16.7106,16.7435,16.7106,16.738,70474.2089
2005-02-11 10:20:00,30.51,30.52,30.47,30.51,92992.59512058264,16.738,16.7435,16.7161,16.738,92992.5951
2005-02-11 10:25:00,30.51,30.53,30.5,30.53,83818.43775442649,16.738,16.749,16.7326,16.749,83818.4378
2005-02-11 10:30:00,30.53,30.58,30.52,30.58,109255.8740878594,16.749,16.7764,16.7435,16.7764,109255.8741
2005-02-11 10:35:00,30.58,30.73,30.58,30.72,68389.1730931639,16.7764,16.8587,16.7764,16.8533,68389.1731
2005-02-11 10:40:00,30.72,30.77,30.72,30.75,55044.9441969368,16.8533,16.8807,16.8533,16.8697,55044.9442
2005-02-11 10:45:00,30.75,30.76,30.67,30.69,125936.16020814328,16.8697,16.8752,16.8258,16.8368,125936.1602
2005-02-11 10:50:00,30.69,30.69,30.62,30.65,85694.96994295843,16.8368,16.8368,16.7984,16.8148,85694.9699
2005-02-11 10:55:00,30.65,30.67,30.6,30.66,33152.06866406421,16.8148,16.8258,16.7874,16.8203,33152.0687
2005-02-11 11:00:00,30.65,30.8,30.65,30.79,47121.80828980196,16.8148,16.8971,16.8148,16.8917,47121.8083
2005-02-11 11:05:00,30.8,30.9,30.79,30.89,99664.70956869615,16.8971,16.952,16.8917,16.9465,99664.7096
2005-02-11 11:10:00,30.88,30.93,30.87,30.89,67555.1587871497,16.941,16.9685,16.9355,16.9465,67555.1588
2005-02-11 11:15:00,30.89,31.03,30.89,31.0,169304.90412088137,16.9465,17.0233,16.9465,17.0069,169304.9041
2005-02-11 11:20:00,30.98,31.13,30.96,31.13,140114.40341038458,16.9959,17.0782,16.9849,17.0782,140114.4034
2005-02-11 11:25:00,31.13,31.28,31.12,31.25,191197.779653754,17.0782,17.1605,17.0727,17.144,191197.7797
2005-02-11 11:30:00,31.25,31.32,31.25,31.31,234149.51641348493,17.144,17.1824,17.144,17.1769,234149.5164
2005-02-11 11:35:00,31.32,31.36,31.29,31.32,102375.2560632423,17.1824,17.2044,17.166,17.1824,102375.2561
2005-02-11 11:40:00,31.32,31.34,31.23,31.28,126353.16736115038,17.1824,17.1934,17.133,17.1605,126353.1674
2005-02-11 11:45:00,31.29,31.39,31.28,31.33,147829.03574101586,17.166,17.2208,17.1605,17.1879,147829.0357
2005-02-11 11:50:00,31.34,31.4,31.31,31.39,174725.99710997363,17.1934,17.2263,17.1769,17.2208,174725.9971
2005-02-11 11:55:00,31.39,31.4,31.34,31.35,95911.6451916323,17.2208,17.2263,17.1934,17.1989,95911.6452
2005-02-11 12:00:00,31.34,31.4,31.34,31.38,117804.5207245049,17.1934,17.2263,17.1934,17.2153,117804.5207
2005-02-11 12:05:00,31.41,31.41,31.37,31.4,162632.7896727678,17.2318,17.2318,17.2098,17.2263,162632.7897
2005-02-11 12:10:00,31.4,31.42,31.4,31.41,69431.69097568165,17.2263,17.2373,17.2263,17.2318,69431.691
2005-02-11 12:15:00,31.4,31.41,31.3,31.32,52125.89412588712,17.2263,17.2318,17.1714,17.1824,52125.8941
2005-02-11 12:20:00,31.3,31.32,31.29,31.3,130106.23173821424,17.1714,17.1824,17.166,17.1714,130106.2317
2005-02-11 12:25:00,31.29,31.34,31.24,31.25,58172.497844490026,17.166,17.1934,17.1385,17.144,58172.4978
2005-02-11 12:30:00,31.25,31.34,31.25,31.32,41075.20457119905,17.144,17.1934,17.144,17.1824,41075.2046
2005-02-11 12:35:00,31.32,31.41,31.31,31.38,64636.108716100025,17.1824,17.2318,17.1769,17.2153,64636.1087
2005-02-11 12:40:00,31.38,31.38,31.35,31.35,51083.37624336938,17.2153,17.2153,17.1989,17.1989,51083.3762
2005-02-11 12:45:00,31.34,31.38,31.32,31.35,60674.54076253261,17.1934,17.2153,17.1824,17.1989,60674.5408
2005-02-11 12:50:00,31.36,31.36,31.32,31.32,48998.34047833389,17.2044,17.2044,17.1824,17.1824,48998.3405
2005-02-11 12:55:00,31.32,31.32,31.28,31.29,44828.26894826292,17.1824,17.1824,17.1605,17.166,44828.2689
2005-02-11 13:00:00,31.29,31.32,31.28,31.3,30441.52216951808,17.166,17.1824,17.1605,17.1714,30441.5222
2005-02-11 13:05:00,31.29,31.35,31.27,31.34,67346.65521064616,17.166,17.1989,17.155,17.1934,67346.6552
2005-02-11 13:10:00,31.33,31.34,31.3,31.31,85486.46636645487,17.1879,17.1934,17.1714,17.1769,85486.4664
2005-02-11 13:15:00,31.31,31.36,31.31,31.34,66512.64090463196,17.1769,17.2044,17.1769,17.1934,66512.6409
2005-02-11 13:20:00,31.35,31.39,31.35,31.38,41283.7081477026,17.1989,17.2208,17.1989,17.2153,41283.7081
2005-02-11 13:25:00,31.38,31.41,31.37,31.4,56295.96565595809,17.2153,17.2318,17.2098,17.2263,56295.9657
2005-02-11 13:30:00,31.4,31.4,31.37,31.38,42326.22603022034,17.2263,17.2263,17.2098,17.2153,42326.226
2005-02-11 13:35:00,31.38,31.41,31.36,31.38,161590.27179025006,17.2153,17.2318,17.2044,17.2153,161590.2718
2005-02-11 13:40:00,31.38,31.38,31.3,31.31,65053.115869107125,17.2153,17.2153,17.1714,17.1769,65053.1159
2005-02-11 13:45:00,31.3,31.3,31.26,31.26,51083.37624336938,17.1714,17.1714,17.1495,17.1495,51083.3762
2005-02-11 13:50:00,31.26,31.28,31.25,31.27,59423.51930351132,17.1495,17.1605,17.144,17.155,59423.5193
2005-02-11 13:55:00,31.28,31.34,31.28,31.31,66512.64090463196,17.1605,17.1934,17.1605,17.1769,66512.6409
2005-02-11 14:00:00,31.31,31.31,31.23,31.23,60466.03718602906,17.1769,17.1769,17.133,17.133,60466.0372
2005-02-11 14:05:00,31.23,31.27,31.23,31.25,88197.012861001,17.133,17.155,17.133,17.144,88197.0129
2005-02-11 14:10:00,31.25,31.28,31.24,31.27,24394.91845091517,17.144,17.1605,17.1385,17.155,24394.9185
2005-02-11 14:15:00,31.26,31.27,31.24,31.24,55461.9513499439,17.1495,17.155,17.1385,17.1385,55461.9513
2005-02-11 14:20:00,31.24,31.24,31.21,31.21,54210.929890922605,17.1385,17.1385,17.1221,17.1221,54210.9299
2005-02-11 14:25:00,31.21,31.22,31.19,31.21,67555.1587871497,17.1221,17.1276,17.1111,17.1221,67555.1588
2005-02-11 14:30:00,31.21,31.25,31.21,31.25,53376.91558490841,17.1221,17.144,17.1221,17.144,53376.9156
2005-02-11 14:35:00,31.25,31.31,31.25,31.29,62134.06579805745,17.144,17.1769,17.144,17.166,62134.0658
2005-02-11 14:40:00,31.29,31.36,31.29,31.36,186819.20454717943,17.166,17.2044,17.166,17.2044,186819.2045
2005-02-11 14:45:00,31.36,31.37,31.29,31.32,112800.43488841972,17.2044,17.2098,17.166,17.1824,112800.4349
2005-02-11 14:50:00,31.32,31.32,31.3,31.31,97788.17738016424,17.1824,17.1824,17.1714,17.1769,97788.1774
2005-02-11 14:55:00,31.31,31.34,31.28,31.3,113008.93846492328,17.1769,17.1934,17.1605,17.1714,113008.9385
2005-02-11 15:00:00,31.3,31.31,31.27,31.28,71725.23031722067,17.1714,17.1769,17.155,17.1605,71725.2303
2005-02-11 15:05:00,31.28,31.29,31.27,31.28,157003.193107172,17.1605,17.166,17.155,17.1605,157003.1931
2005-02-11 15:10:00,31.28,31.3,31.28,31.29,116970.5064184907,17.1605,17.1714,17.1605,17.166,116970.5064
2005-02-11 15:15:00,31.3,31.33,31.29,31.31,87571.50213149036,17.1714,17.1879,17.166,17.1769,87571.5021
2005-02-11 15:20:00,31.31,31.36,31.29,31.36,130731.7424677249,17.1769,17.2044,17.166,17.2044,130731.7425
2005-02-11 15:25:00,31.35,31.35,31.31,31.32,105294.30613429198,17.1989,17.1989,17.1769,17.1824,105294.3061
2005-02-11 15:30:00,31.32,31.36,31.3,31.36,124685.138749122,17.1824,17.2044,17.1714,17.2044,124685.1387
2005-02-11 15:35:00,31.36,31.36,31.31,31.35,108213.35620534164,17.2044,17.2044,17.1769,17.1989,108213.3562
2005-02-11 15:40:00,31.35,31.35,31.32,31.35,219554.2660582365,17.1989,17.1989,17.1824,17.1989,219554.2661
2005-02-11 15:45:00,31.34,31.35,31.31,31.32,114885.4706534552,17.1934,17.1989,17.1769,17.1824,114885.4707
2005-02-11 15:50:00,31.31,31.33,31.29,31.31,138863.3819513633,17.1769,17.1879,17.166,17.1769,138863.382
2005-02-11 15:55:00,31.32,31.32,31.27,31.28,160756.2574842359,17.1824,17.1824,17.155,17.1605,160756.2575
2005-02-14 09:35:00,31.41,31.44,31.37,31.37,262506.0028179676,17.2318,17.2482,17.2098,17.2098,262506.0028
2005-02-14 09:40:00,31.37,31.7,31.34,31.7,295658.0714820317,17.2098,17.3909,17.1934,17.3909,295658.0715
2005-02-14 09:45:00,31.75,31.76,31.65,31.65,323806.0543100108,17.4183,17.4238,17.3635,17.3635,323806.0543
2005-02-14 09:50:00,31.67,31.68,31.61,31.64,185776.68666466168,17.3744,17.3799,17.3415,17.358,185776.6867
2005-02-14 09:55:00,31.64,31.64,31.55,31.56,167011.36477934232,17.358,17.358,17.3086,17.3141,167011.3648
2005-02-14 10:00:00,31.56,31.6,31.51,31.58,133442.28896227104,17.3141,17.336,17.2867,17.3251,133442.289
2005-02-14 10:05:00,31.57,31.63,31.57,31.63,62342.569374561,17.3196,17.3525,17.3196,17.3525,62342.5694
2005-02-14 10:10:00,31.63,31.65,31.63,31.63,91324.56650855424,17.3525,17.3635,17.3525,17.3525,91324.5665
2005-02-14 10:15:00,31.63,33.08,31.63,31.7,144909.9856699662,17.3525,18.148,17.3525,17.3909,144909.9857
2005-02-14 10:20:00,31.69,31.69,31.64,31.66,149497.06435304426,17.3854,17.3854,17.358,17.3689,149497.0644
2005-02-14 10:25:00,31.67,31.7,31.64,31.65,357583.63370358566,17.3744,17.3909,17.358,17.3635,357583.6337
2005-02-14 10:30:00,31.66,31.66,31.64,31.64,109047.37051135584,17.3689,17.3689,17.358,17.358,109047.3705
2005-02-14 10:35:00,31.64,31.64,31.63,31.63,68180.66951666035,17.358,17.358,17.3525,17.3525,68180.6695
2005-02-14 10:40:00,31.63,31.63,31.55,31.57,72559.24462323487,17.3525,17.3525,17.3086,17.3196,72559.2446
2005-02-14 10:45:00,31.57,31.61,31.55,31.56,83609.93417792294,17.3196,17.3415,17.3086,17.3141,83609.9342
2005-02-14 10:50:00,31.55,31.59,31.55,31.55,79856.86980085907,17.3086,17.3305,17.3086,17.3086,79856.8698
2005-02-14 10:55:00,31.55,31.61,31.55,31.59,80065.37337736262,17.3086,17.3415,17.3086,17.3305,80065.3734
2005-02-14 11:00:00,31.59,31.59,31.54,31.54,65887.13017512132,17.3305,17.3305,17.3031,17.3031,65887.1302
2005-02-14 11:05:00,31.54,31.58,31.53,31.55,115510.98138296584,17.3031,17.3251,17.2976,17.3086,115510.9814
2005-02-14 11:10:00,31.56,31.59,31.55,31.59,72142.23747022777,17.3141,17.3305,17.3086,17.3305,72142.2375
2005-02-14 11:15:00,31.61,31.65,31.61,31.65,119055.54218352618,17.3415,17.3635,17.3415,17.3635,119055.5422
2005-02-14 11:20:00,31.65,31.69,31.63,31.64,93826.6094265968,17.3635,17.3854,17.3525,17.358,93826.6094
2005-02-14 11:25:00,31.63,31.65,31.63,31.63,60049.03003302196,17.3525,17.3635,17.3525,17.3525,60049.03
2005-02-14 11:30:00,31.63,31.63,31.61,31.61,59840.52645651841,17.3525,17.3525,17.3415,17.3415,59840.5265
2005-02-14 11:35:00,31.62,31.62,31.59,31.6,37530.64377063872,17.347,17.347,17.3305,17.336,37530.6438
2005-02-14 11:40:00,31.6,31.6,31.55,31.55,42326.22603022034,17.336,17.336,17.3086,17.3086,42326.226
2005-02-14 11:45:00,31.54,31.55,31.49,31.52,58798.00857400067,17.3031,17.3086,17.2757,17.2921,58798.0086
2005-02-14 11:50:00,31.54,31.56,31.52,31.52,39615.67953567421,17.3031,17.3141,17.2921,17.2921,39615.6795
2005-02-14 11:55:00,31.52,31.54,31.51,31.54,114676.96707695168,17.2921,17.3031,17.2867,17.3031,114676.9671
2005-02-14 12:00:00,31.54,31.55,31.52,31.52,150539.582235562,17.3031,17.3086,17.2921,17.2921,150539.5822
2005-02-14 12:05:00,31.52,31.52,31.49,31.5,35654.11158210679,17.2921,17.2921,17.2757,17.2812,35654.1116
2005-02-14 12:10:00,31.5,31.51,31.49,31.49,29399.00428700033,17.2812,17.2867,17.2757,17.2757,29399.0043
2005-02-14 12:15:00,31.49,31.51,31.49,31.49,48372.82974882325,17.2757,17.2867,17.2757,17.2757,48372.8297
2005-02-14 12:20:00,31.49,31.51,31.49,31.5,46913.30471329841,17.2757,17.2867,17.2757,17.2812,46913.3047
2005-02-14 12:25:00,31.5,31.58,31.5,31.58,119055.54218352618,17.2812,17.3251,17.2812,17.3251,119055.5422
2005-02-14 12:30:00,31.58,31.58,31.52,31.52,66304.13732812842,17.3251,17.3251,17.2921,17.2921,66304.1373
2005-02-14 12:35:00,31.52,31.53,31.51,31.51,58381.001420993576,17.2921,17.2976,17.2867,17.2867,58381.0014
2005-02-14 12:40:00,31.51,31.52,31.47,31.49,67138.1516341426,17.2867,17.2921,17.2647,17.2757,67138.1516
2005-02-14 12:45:00,31.48,31.48,31.42,31.43,39407.175959170665,17.2702,17.2702,17.2373,17.2428,39407.176
2005-02-14 12:50:00,31.42,31.42,31.36,31.37,96328.6523446394,17.2373,17.2373,17.2044,17.2098,96328.6523
2005-02-14 12:55:00,31.37,31.39,31.36,31.38,39198.67238266712,17.2098,17.2208,17.2044,17.2153,39198.6724
2005-02-14 13:00:00,31.39,31.41,31.38,31.4,54419.43346742616,17.2208,17.2318,17.2153,17.2263,54419.4335
2005-02-14 13:05:00,31.39,31.44,31.38,31.44,47538.81544280905,17.2208,17.2482,17.2153,17.2482,47538.8154
2005-02-14 13:10:00,31.44,31.46,31.43,31.43,62968.08010407164,17.2482,17.2592,17.2428,17.2428,62968.0801
2005-02-14 13:15:00,31.43,31.43,31.42,31.43,43368.743912738086,17.2428,17.2428,17.2373,17.2428,43368.7439
2005-02-14 13:20:00,31.43,31.44,31.42,31.42,57755.490691482926,17.2428,17.2482,17.2373,17.2373,57755.4907
2005-02-14 13:25:00,31.42,31.48,31.42,31.46,63593.59083358228,17.2373,17.2702,17.2373,17.2592,63593.5908
2005-02-14 13:30:00,31.46,31.46,31.44,31.45,45453.77967777357,17.2592,17.2592,17.2482,17.2537,45453.7797
2005-02-14 13:35:00,31.45,31.52,31.44,31.51,42743.23318322744,17.2537,17.2921,17.2482,17.2867,42743.2332
2005-02-14 13:40:00,31.5,31.5,31.43,31.44,25020.429180425817,17.2812,17.2812,17.2428,17.2482,25020.4292
2005-02-14 13:45:00,31.45,31.45,31.38,31.42,38364.65807665292,17.2537,17.2537,17.2153,17.2373,38364.6581
2005-02-14 13:50:00,31.42,31.46,31.41,31.41,40866.7009946955,17.2373,17.2592,17.2318,17.2318,40866.701
2005-02-14 13:55:00,31.4,31.41,31.3,31.37,86737.48782547617,17.2263,17.2318,17.1714,17.2098,86737.4878
2005-02-14 14:00:00,31.37,31.37,31.26,31.31,76937.81972980939,17.2098,17.2098,17.1495,17.1769,76937.8197
2005-02-14 14:05:00,31.31,31.31,31.23,31.23,130523.23889122136,17.1769,17.1769,17.133,17.133,130523.2389
2005-02-14 14:10:00,31.26,31.29,31.2,31.29,57338.48353847583,17.1495,17.166,17.1166,17.166,57338.4835
2005-02-14 14:15:00,31.29,31.29,31.23,31.23,74435.7768117668,17.166,17.166,17.133,17.133,74435.7768
2005-02-14 14:20:00,31.23,31.28,31.21,31.23,70057.20170519229,17.133,17.1605,17.1221,17.133,70057.2017
2005-02-14 14:25:00,31.24,31.27,31.22,31.27,40866.7009946955,17.1385,17.155,17.1276,17.155,40866.701
2005-02-14 14:30:00,31.27,31.28,31.26,31.28,30233.01859301453,17.155,17.1605,17.1495,17.1605,30233.0186
2005-02-14 14:35:00,31.28,31.28,31.22,31.22,43160.240336234536,17.1605,17.1605,17.1276,17.1276,43160.2403
2005-02-14 14:40:00,31.22,31.22,31.19,31.22,44619.76537175937,17.1276,17.1276,17.1111,17.1276,44619.7654
2005-02-14 14:45:00,31.23,31.23,31.18,31.2,41283.7081477026,17.133,17.133,17.1056,17.1166,41283.7081
2005-02-14 14:50:00,31.21,31.23,31.2,31.23,38364.65807665292,17.1221,17.133,17.1166,17.133,38364.6581
2005-02-14 14:55:00,31.24,31.28,31.23,31.27,65678.62659861778,17.1385,17.1605,17.133,17.155,65678.6266
2005-02-14 15:00:00,31.27,31.27,31.22,31.25,41700.71530070969,17.155,17.155,17.1276,17.144,41700.7153
2005-02-14 15:05:00,31.26,31.27,31.23,31.23,44202.75821875228,17.1495,17.155,17.133,17.133,44202.7582
2005-02-14 15:10:00,31.23,31.25,31.22,31.24,52751.40485539776,17.133,17.144,17.1276,17.1385,52751.4049
2005-02-14 15:15:00,31.24,31.25,31.21,31.22,33152.06866406421,17.1385,17.144,17.1221,17.1276,33152.0687
2005-02-14 15:20:00,31.22,31.22,31.18,31.19,38781.665229660015,17.1276,17.1276,17.1056,17.1111,38781.6652
2005-02-14 15:25:00,31.19,31.2,31.16,31.2,48372.82974882325,17.1111,17.1166,17.0946,17.1166,48372.8297
2005-02-14 15:30:00,31.2,31.22,31.19,31.19,102375.2560632423,17.1166,17.1276,17.1111,17.1111,102375.2561
2005-02-14 15:35:00,31.19,31.19,31.17,31.18,62968.08010407164,17.1111,17.1111,17.1001,17.1056,62968.0801
2005-02-14 15:40:00,31.17,31.19,31.17,31.19,65470.12302211423,17.1001,17.1111,17.1001,17.1111,65470.123
2005-02-14 15:45:00,31.19,31.19,31.18,31.18,87362.99855498681,17.1111,17.1111,17.1056,17.1056,87362.9986
2005-02-14 15:50:00,31.18,31.22,31.17,31.22,124268.1315961149,17.1056,17.1276,17.1001,17.1276,124268.1316
2005-02-14 15:55:00,31.2,31.21,31.18,31.2,131148.74962073198,17.1166,17.1221,17.1056,17.1166,131148.7496
2005-02-15 09:30:00,31.2,31.29,31.16,31.17,80690.88410687326,17.1166,17.166,17.0946,17.1001,80690.8841
2005-02-15 09:35:00,31.17,31.32,31.17,31.22,86737.48782547617,17.1001,17.1824,17.1001,17.1276,86737.4878
2005-02-15 09:40:00,31.22,31.25,31.16,31.18,109464.37766436295,17.1276,17.144,17.0946,17.1056,109464.3777
2005-02-15 09:45:00,31.18,31.23,31.16,31.2,84652.45206044069,17.1056,17.133,17.0946,17.1166,84652.4521
2005-02-15 09:50:00,31.19,31.38,31.18,31.38,38990.168806163565,17.1111,17.2153,17.1056,17.2153,38990.1688
2005-02-15 09:55:00,31.37,31.41,31.29,31.29,70057.20170519229,17.2098,17.2318,17.166,17.166,70057.2017
2005-02-15 10:00:00,31.29,31.29,31.17,31.2,97579.67380366068,17.166,17.166,17.1001,17.1166,97579.6738
2005-02-15 10:05:00,31.19,31.29,31.19,31.28,53585.41916141196,17.1111,17.166,17.1111,17.1605,53585.4192
2005-02-15 10:10:00,31.28,31.3,31.23,31.23,40658.19741819195,17.1605,17.1714,17.133,17.133,40658.1974
2005-02-15 10:15:00,31.23,31.23,31.1,31.13,121349.0815250652,17.133,17.133,17.0617,17.0782,121349.0815
2005-02-15 10:20:00,31.14,31.14,31.04,31.05,154292.64661262586,17.0837,17.0837,17.0288,17.0343,154292.6466
2005-02-15 10:25:00,31.04,31.07,31.0,31.05,53585.41916141196,17.0288,17.0453,17.0069,17.0343,53585.4192
2005-02-15 10:30:00,31.05,31.16,31.05,31.15,48998.34047833389,17.0343,17.0946,17.0343,17.0892,48998.3405
2005-02-15 10:35:00,31.15,31.22,31.11,31.11,63593.59083358228,17.0892,17.1276,17.0672,17.0672,63593.5908
2005-02-15 10:40:00,31.11,31.11,31.05,31.08,46496.297560291314,17.0672,17.0672,17.0343,17.0508,46496.2976
2005-02-15 10:45:00,31.08,31.12,31.07,31.1,39615.67953567421,17.0508,17.0727,17.0453,17.0617,39615.6795
2005-02-15 10:50:00,31.1,31.13,31.08,31.13,41492.21172420615,17.0617,17.0782,17.0508,17.0782,41492.2117
2005-02-15 10:55:00,31.13,31.18,31.13,31.17,37322.14019413518,17.0782,17.1056,17.0782,17.1001,37322.1402
2005-02-15 11:00:00,31.19,31.19,31.13,31.15,56295.96565595809,17.1111,17.1111,17.0782,17.0892,56295.9657
2005-02-15 11:05:00,31.15,31.22,31.15,31.16,52751.40485539776,17.0892,17.1276,17.0892,17.0946,52751.4049
2005-02-15 11:10:00,31.16,31.18,31.15,31.15,56504.46923246163,17.0946,17.1056,17.0892,17.0892,56504.4692
2005-02-15 11:15:00,31.15,31.16,31.12,31.12,27313.96852196485,17.0892,17.0946,17.0727,17.0727,27313.9685
2005-02-15 11:20:00,31.12,31.12,31.07,31.08,50457.865513858735,17.0727,17.0727,17.0453,17.0508,50457.8655
2005-02-15 11:25:00,31.07,31.07,30.94,30.95,79856.86980085907,17.0453,17.0453,16.9739,16.9794,79856.8698
2005-02-15 11:30:00,30.95,30.96,30.89,30.95,70891.21601120649,16.9794,16.9849,16.9465,16.9794,70891.216
2005-02-15 11:35:00,30.92,30.95,30.89,30.89,89239.53074351874,16.963,16.9794,16.9465,16.9465,89239.5307
2005-02-15 11:40:00,30.93,30.98,30.91,30.91,53168.41200840486,16.9685,16.9959,16.9575,16.9575,53168.412
2005-02-15 11:45:00,30.93,30.97,30.93,30.93,29607.507863503884,16.9685,16.9904,16.9685,16.9685,29607.5079
2005-02-15 11:50:00,30.95,30.95,30.92,30.93,27730.97567497195,16.9794,16.9794,16.963,16.9685,27730.9757
2005-02-15 11:55:00,30.93,30.94,30.92,30.94,18973.82546182291,16.9685,16.9739,16.963,16.9739,18973.8255
2005-02-15 12:00:00,30.94,30.98,30.94,30.96,26271.450639447103,16.9739,16.9959,16.9739,16.9849,26271.4506
2005-02-15 12:05:00,30.96,31.01,30.95,31.0,29816.01144000743,16.9849,17.0123,16.9794,17.0069,29816.0114
2005-02-15 12:10:00,31.0,31.08,31.0,31.08,29816.01144000743,17.0069,17.0508,17.0069,17.0508,29816.0114
2005-02-15 12:15:00,31.08,31.13,31.08,31.13,34403.0901230855,17.0508,17.0782,17.0508,17.0782,34403.0901
2005-02-15 12:20:00,31.13,31.15,31.11,31.11,34820.097276092594,17.0782,17.0892,17.0672,17.0672,34820.0973
2005-02-15 12:25:00,31.11,31.12,31.07,31.07,33777.57939357485,17.0672,17.0727,17.0453,17.0453,33777.5794
2005-02-15 12:30:00,31.07,31.12,31.06,31.09,18556.81830881581,17.0453,17.0727,17.0398,17.0562,18556.8183
2005-02-15 12:35:00,31.09,31.11,31.09,31.11,19390.832614830008,17.0562,17.0672,17.0562,17.0672,19390.8326
2005-02-15 12:40:00,31.11,31.16,31.11,31.14,20433.35049734775,17.0672,17.0946,17.0672,17.0837,20433.3505
2005-02-15 12:45:00,31.15,31.15,31.1,31.13,19807.839767837104,17.0892,17.0892,17.0617,17.0782,19807.8398
2005-02-15 12:50:00,31.14,31.17,31.13,31.16,28564.98998098614,17.0837,17.1001,17.0782,17.0946,28564.99
2005-02-15 12:55:00,31.16,31.17,31.12,31.13,19807.839767837104,17.0946,17.1001,17.0727,17.0782,19807.8398
2005-02-15 13:00:00,31.12,31.14,31.12,31.14,20433.35049734775,17.0727,17.0837,17.0727,17.0837,20433.3505
2005-02-15 13:05:00,31.14,31.14,31.09,31.1,37947.65092364582,17.0837,17.0837,17.0562,17.0617,37947.6509
2005-02-15 13:10:00,31.1,31.1,31.06,31.07,16888.789696787426,17.0617,17.0617,17.0398,17.0453,16888.7897
2005-02-15 13:15:00,31.07,31.09,31.05,31.06,15429.264661262589,17.0453,17.0562,17.0343,17.0398,15429.2647
2005-02-15 13:20:00,31.06,31.09,31.06,31.09,14595.250355248394,17.0398,17.0562,17.0398,17.0562,14595.2504
2005-02-15 13:25:00,31.09,31.14,31.02,31.02,39615.67953567421,17.0562,17.0837,17.0178,17.0178,39615.6795
2005-02-15 13:30:00,31.02,31.08,31.01,31.04,48998.34047833389,17.0178,17.0508,17.0123,17.0288,48998.3405
2005-02-15 13:35:00,31.02,31.06,30.97,31.06,22518.38626238324,17.0178,17.0398,16.9904,17.0398,22518.3863
2005-02-15 13:40:00,31.06,31.08,31.06,31.06,23143.89699189388,17.0398,17.0508,17.0398,17.0398,23143.897
2005-02-15 13:45:00,31.06,31.06,31.0,31.03,18556.81830881581,17.0398,17.0398,17.0069,17.0233,18556.8183
2005-02-15 13:50:00,31.03,31.04,31.01,31.01,10842.18597818452,17.0233,17.0288,17.0123,17.0123,10842.186
2005-02-15 13:55:00,31.01,31.05,30.97,31.02,20641.8540738513,17.0123,17.0343,16.9904,17.0178,20641.8541
2005-02-15 14:00:00,31.01,31.03,31.0,31.02,28147.982827979045,17.0123,17.0233,17.0069,17.0178,28147.9828
2005-02-15 14:05:00,31.01,31.15,30.95,30.95,20224.846920844204,17.0123,17.0892,16.9794,16.9794,20224.8469
2005-02-15 14:10:00,30.95,30.98,30.94,30.97,17722.804002801622,16.9794,16.9959,16.9739,16.9904,17722.804
2005-02-15 14:15:00,30.97,30.97,30.89,30.9,43994.25464224873,16.9904,16.9904,16.9465,16.952,43994.2546
2005-02-15 14:20:00,30.89,30.97,30.89,30.91,39407.175959170665,16.9465,16.9904,16.9465,16.9575,39407.176
2005-02-15 14:25:00,30.93,30.99,30.93,30.99,18348.314732312265,16.9685,17.0014,16.9685,17.0014,18348.3147
2005-02-15 14:30:00,30.99,31.04,30.99,31.0,21058.8612268584,17.0014,17.0288,17.0014,17.0069,21058.8612
2005-02-15 14:35:00,31.0,31.04,30.98,31.01,22935.39341539033,17.0069,17.0288,16.9959,17.0123,22935.3934
2005-02-15 14:40:00,31.01,31.06,31.01,31.04,11467.696707695166,17.0123,17.0398,17.0123,17.0288,11467.6967
2005-02-15 14:45:00,31.02,31.05,31.0,31.04,19182.32903832646,17.0178,17.0343,17.0069,17.0288,19182.329
2005-02-15 14:50:00,31.04,31.04,30.99,31.02,35862.61515861034,17.0288,17.0288,17.0014,17.0178,35862.6152
2005-02-15 14:55:00,31.02,31.05,30.99,31.02,34820.097276092594,17.0178,17.0343,17.0014,17.0178,34820.0973
2005-02-15 15:00:00,31.03,31.05,31.02,31.02,32318.054358050013,17.0233,17.0343,17.0178,17.0178,32318.0544
2005-02-15 15:05:00,31.03,31.06,31.01,31.06,19390.832614830008,17.0233,17.0398,17.0123,17.0398,19390.8326
2005-02-15 15:10:00,31.05,31.16,31.05,31.12,66095.63375162486,17.0343,17.0946,17.0343,17.0727,66095.6338
2005-02-15 15:15:00,31.12,31.16,31.1,31.14,53168.41200840486,17.0727,17.0946,17.0617,17.0837,53168.412
2005-02-15 15:20:00,31.14,31.17,31.12,31.14,41492.21172420615,17.0837,17.1001,17.0727,17.0837,41492.2117
2005-02-15 15:25:00,31.14,31.16,31.11,31.14,47538.81544280905,17.0837,17.0946,17.0672,17.0837,47538.8154
2005-02-15 15:30:00,31.14,31.16,31.1,31.13,57338.48353847583,17.0837,17.0946,17.0617,17.0782,57338.4835
2005-02-15 15:35:00,31.13,31.17,31.13,31.16,25645.939909936464,17.0782,17.1001,17.0782,17.0946,25645.9399
2005-02-15 15:40:00,31.16,31.17,31.12,31.15,51083.37624336938,17.0946,17.1001,17.0727,17.0892,51083.3762
2005-02-15 15:45:00,31.16,31.17,31.14,31.16,27522.4720984684,17.0946,17.1001,17.0837,17.0946,27522.4721
2005-02-15 15:50:00,31.15,31.17,31.13,31.16,46704.80113679486,17.0892,17.1001,17.0782,17.0946,46704.8011
2005-02-15 15:55:00,31.16,31.18,31.15,31.17,93826.6094265968,17.0946,17.1056,17.0892,17.1001,93826.6094
2005-02-16 09:30:00,31.23,31.37,31.23,31.3,80899.38768337682,17.133,17.2098,17.133,17.1714,80899.3877
2005-02-16 09:35:00,31.31,31.46,31.27,31.43,51291.87981987293,17.1769,17.2592,17.155,17.2428,51291.8798
2005-02-16 09:40:00,31.43,31.54,31.43,31.46,63176.58368057519,17.2428,17.3031,17.2428,17.2592,63176.5837
2005-02-16 09:45:00,31.46,31.48,31.42,31.43,157003.193107172,17.2592,17.2702,17.2373,17.2428,157003.1931
2005-02-16 09:50:00,31.44,31.53,31.44,31.51,94243.61657960391,17.2482,17.2976,17.2482,17.2867,94243.6166
2005-02-16 09:55:00,31.51,31.56,31.49,31.5,54002.426314419055,17.2867,17.3141,17.2757,17.2812,54002.4263
2005-02-16 10:00:00,31.5,31.55,31.48,31.49,79439.86264785197,17.2812,17.3086,17.2702,17.2757,79439.8626
2005-02-16 10:05:00,31.5,31.57,31.5,31.57,33152.06866406421,17.2812,17.3196,17.2812,17.3196,33152.0687
2005-02-16 10:10:00,31.57,31.57,31.51,31.52,34611.593699589044,17.3196,17.3196,17.2867,17.2921,34611.5937
2005-02-16 10:15:00,31.52,31.6,31.52,31.55,38573.16165315647,17.2921,17.336,17.2921,17.3086,38573.1617
2005-02-16 10:20:00,31.55,31.55,31.5,31.51,29399.00428700033,17.3086,17.3086,17.2812,17.2867,29399.0043
2005-02-16 10:25:00,31.51,31.53,31.49,31.5,109255.8740878594,17.2867,17.2976,17.2757,17.2812,109255.8741
2005-02-16 10:30:00,31.5,31.5,31.27,31.28,171389.93988591686,17.2812,17.2812,17.155,17.1605,171389.9399
2005-02-16 10:35:00,31.28,31.34,31.26,31.29,126770.17451415748,17.1605,17.1934,17.1495,17.166,126770.1745
2005-02-16 10:40:00,31.29,31.37,31.29,31.36,57129.97996197228,17.166,17.2098,17.166,17.2044,57129.98
2005-02-16 10:45:00,31.36,31.4,31.32,31.36,42951.736759730986,17.2044,17.2263,17.1824,17.2044,42951.7368
2005-02-16 10:50:00,31.37,31.37,31.34,31.35,57338.48353847583,17.2098,17.2098,17.1934,17.1989,57338.4835
2005-02-16 10:55:00,31.34,31.37,31.28,31.37,82358.91271890164,17.1934,17.2098,17.1605,17.2098,82358.9127
2005-02-16 11:00:00,31.36,31.37,31.32,31.34,59215.01572700777,17.2044,17.2098,17.1824,17.1934,59215.0157
2005-02-16 11:05:00,31.34,31.49,31.34,31.43,61300.05149204325,17.1934,17.2757,17.1934,17.2428,61300.0515
2005-02-16 11:10:00,31.42,31.49,31.41,31.44,63176.58368057519,17.2373,17.2757,17.2318,17.2482,63176.5837
2005-02-16 11:15:00,31.44,31.46,31.43,31.44,48164.3261723197,17.2482,17.2592,17.2428,17.2482,48164.3262
2005-02-16 11:20:00,31.44,31.44,31.36,31.39,62551.07295106454,17.2482,17.2482,17.2044,17.2208,62551.073
2005-02-16 11:25:00,31.39,31.41,31.38,31.39,29816.01144000743,17.2208,17.2318,17.2153,17.2208,29816.0114
2005-02-16 11:30:00,31.39,31.39,31.35,31.37,60049.03003302196,17.2208,17.2208,17.1989,17.2098,60049.03
2005-02-16 11:35:00,31.37,31.39,31.37,31.39,32943.56508756066,17.2098,17.2208,17.2098,17.2208,32943.5651
2005-02-16 11:40:00,31.4,31.4,31.39,31.39,25645.939909936464,17.2263,17.2263,17.2208,17.2208,25645.9399
2005-02-16 11:45:00,31.4,31.4,31.37,31.39,57963.99426798648,17.2263,17.2263,17.2098,17.2208,57963.9943
2005-02-16 11:50:00,31.39,31.41,31.38,31.38,20433.35049734775,17.2208,17.2318,17.2153,17.2153,20433.3505
2005-02-16 11:55:00,31.38,31.4,31.38,31.38,19390.832614830008,17.2153,17.2263,17.2153,17.2153,19390.8326
2005-02-16 12:00:00,31.38,31.4,31.37,31.37,78605.84834183777,17.2153,17.2263,17.2098,17.2098,78605.8483
2005-02-16 12:05:00,31.37,31.38,31.36,31.38,40241.19026518486,17.2098,17.2153,17.2044,17.2153,40241.1903
2005-02-16 12:10:00,31.38,31.44,31.38,31.43,65053.115869107125,17.2153,17.2482,17.2153,17.2428,65053.1159
2005-02-16 12:15:00,31.43,31.46,31.43,31.46,62759.57652756809,17.2428,17.2592,17.2428,17.2592,62759.5765
2005-02-16 12:20:00,31.45,31.46,31.42,31.46,25437.43633343292,17.2537,17.2592,17.2373,17.2592,25437.4363
2005-02-16 12:25:00,31.46,31.49,31.46,31.47,15220.76108475904,17.2592,17.2757,17.2592,17.2647,15220.7611
2005-02-16 12:30:00,31.25,31.47,31.25,31.46,48164.3261723197,17.144,17.2647,17.144,17.2592,48164.3262
2005-02-16 12:35:00,31.46,31.48,31.46,31.47,17514.300426298072,17.2592,17.2702,17.2592,17.2647,17514.3004
2005-02-16 12:40:00,31.48,31.5,31.47,31.5,19599.33619133356,17.2702,17.2812,17.2647,17.2812,19599.3362
2005-02-16 12:45:00,31.5,31.53,31.48,31.5,52959.90843190131,17.2812,17.2976,17.2702,17.2812,52959.9084
2005-02-16 12:50:00,31.49,31.52,31.47,31.52,31901.04720504292,17.2757,17.2921,17.2647,17.2921,31901.0472
2005-02-16 12:55:00,31.52,31.52,31.5,31.51,24186.414874411625,17.2921,17.2921,17.2812,17.2867,24186.4149
2005-02-16 13:00:00,31.51,31.53,31.5,31.53,25020.429180425817,17.2867,17.2976,17.2812,17.2976,25020.4292
2005-02-16 13:05:00,31.53,31.58,31.53,31.56,50666.36909036228,17.2976,17.3251,17.2976,17.3141,50666.3691
2005-02-16 13:10:00,31.56,31.57,31.55,31.55,24186.414874411625,17.3141,17.3196,17.3086,17.3086,24186.4149
2005-02-16 13:15:00,31.55,31.6,31.55,31.6,38156.15450014937,17.3086,17.336,17.3086,17.336,38156.1545
2005-02-16 13:20:00,31.6,31.64,31.57,31.63,41492.21172420615,17.336,17.358,17.3196,17.3525,41492.2117
2005-02-16 13:25:00,31.64,31.64,31.6,31.61,34194.58654658195,17.358,17.358,17.336,17.3415,34194.5865
2005-02-16 13:30:00,31.6,31.61,31.55,31.55,302747.1930831524,17.336,17.3415,17.3086,17.3086,302747.1931
2005-02-16 13:35:00,31.56,31.57,31.55,31.57,57963.99426798648,17.3141,17.3196,17.3086,17.3196,57963.9943
2005-02-16 13:40:00,31.57,31.58,31.57,31.57,19390.832614830008,17.3196,17.3251,17.3196,17.3196,19390.8326
2005-02-16 13:45:00,31.57,31.6,31.57,31.6,47330.31186630551,17.3196,17.336,17.3196,17.336,47330.3119
2005-02-16 13:50:00,31.6,31.6,31.56,31.57,61717.05864505035,17.336,17.336,17.3141,17.3196,61717.0586
2005-02-16 13:55:00,31.57,31.59,31.57,31.58,54002.426314419055,17.3196,17.3305,17.3196,17.3251,54002.4263
2005-02-16 14:00:00,31.58,31.63,31.58,31.63,92992.59512058264,17.3251,17.3525,17.3251,17.3525,92992.5951
2005-02-16 14:05:00,31.63,31.64,31.62,31.63,105085.80255778844,17.3525,17.358,17.347,17.3525,105085.8026
2005-02-16 14:10:00,31.64,31.66,31.63,31.63,81107.89125988036,17.358,17.3689,17.3525,17.3525,81107.8913
2005-02-16 14:15:00,31.63,31.65,31.63,31.64,109881.38481737004,17.3525,17.3635,17.3525,17.358,109881.3848
2005-02-16 14:20:00,31.64,31.66,31.63,31.66,103626.2775222636,17.358,17.3689,17.3525,17.3689,103626.2775
2005-02-16 14:25:00,31.66,31.66,31.65,31.65,71516.72674071713,17.3689,17.3689,17.3635,17.3635,71516.7267
2005-02-16 14:30:00,31.65,31.71,31.65,31.7,173474.97565095234,17.3635,17.3964,17.3635,17.3909,173474.9757
2005-02-16 14:35:00,31.69,31.72,31.68,31.68,59215.01572700777,17.3854,17.4019,17.3799,17.3799,59215.0157
2005-02-16 14:40:00,31.68,31.76,31.67,31.76,52334.39770239067,17.3799,17.4238,17.3744,17.4238,52334.3977
2005-02-16 14:45:00,31.77,31.82,31.76,31.76,53585.41916141196,17.4293,17.4567,17.4238,17.4238,53585.4192
2005-02-16 14:50:00,31.77,31.83,31.77,31.83,42534.729606723886,17.4293,17.4622,17.4293,17.4622,42534.7296
2005-02-16 14:55:00,31.83,31.91,31.82,31.91,69431.69097568165,17.4622,17.5061,17.4567,17.5061,69431.691
2005-02-16 15:00:00,31.9,31.93,31.85,31.86,63802.09441008583,17.5006,17.5171,17.4732,17.4787,63802.0944
2005-02-16 15:05:00,31.86,32.01,31.85,31.99,95703.14161512876,17.4787,17.561,17.4732,17.55,95703.1416
2005-02-16 15:10:00,31.99,32.01,31.93,31.94,77146.32330631293,17.55,17.561,17.5171,17.5226,77146.3233
2005-02-16 15:15:00,31.94,31.95,31.92,31.95,59006.51215050422,17.5226,17.528,17.5116,17.528,59006.5122
2005-02-16 15:20:00,31.95,31.95,31.92,31.92,42534.729606723886,17.528,17.528,17.5116,17.5116,42534.7296
2005-02-16 15:25:00,31.93,31.93,31.87,31.9,128855.21027919296,17.5171,17.5171,17.4842,17.5006,128855.2103
2005-02-16 15:30:00,31.91,31.91,31.88,31.88,90073.54504953294,17.5061,17.5061,17.4896,17.4896,90073.545
2005-02-16 15:35:00,31.88,31.89,31.87,31.87,68180.66951666035,17.4896,17.4951,17.4842,17.4842,68180.6695
2005-02-16 15:40:00,31.87,31.88,31.86,31.88,66095.63375162486,17.4842,17.4896,17.4787,17.4896,66095.6338
2005-02-16 15:45:00,31.88,31.88,31.84,31.87,74227.27323526326,17.4896,17.4896,17.4677,17.4842,74227.2732
2005-02-16 15:50:00,31.87,31.89,31.87,31.88,125936.16020814328,17.4842,17.4951,17.4842,17.4896,125936.1602
2005-02-16 15:55:00,31.88,31.96,31.87,31.96,100081.71672170328,17.4896,17.5335,17.4842,17.5335,100081.7167
2005-02-17 09:30:00,32.13,32.13,32.08,32.08,131982.76392674618,17.6268,17.6268,17.5994,17.5994,131982.7639
2005-02-17 09:35:00,32.08,32.16,32.06,32.06,130940.24604422844,17.5994,17.6432,17.5884,17.5884,130940.246
2005-02-17 09:40:00,32.06,32.11,32.06,32.09,80482.38053036972,17.5884,17.6158,17.5884,17.6048,80482.3805
2005-02-17 09:45:00,32.09,32.09,31.98,32.01,69640.19455218519,17.6048,17.6048,17.5445,17.561,69640.1946
2005-02-17 09:50:00,32.05,32.15,32.05,32.14,96745.6594976465,17.5829,17.6378,17.5829,17.6323,96745.6595
2005-02-17 09:55:00,32.14,32.14,32.08,32.11,120932.07437205812,17.6323,17.6323,17.5994,17.6158,120932.0744
2005-02-17 10:00:00,32.1,32.24,32.1,32.19,99456.20599219264,17.6103,17.6871,17.6103,17.6597,99456.206
2005-02-17 10:05:00,32.19,32.21,32.16,32.21,80482.38053036972,17.6597,17.6707,17.6432,17.6707,80482.3805
2005-02-17 10:10:00,32.22,32.22,32.03,32.07,146369.51070549103,17.6762,17.6762,17.5719,17.5939,146369.5107
2005-02-17 10:15:00,32.07,32.08,31.96,32.04,85069.45921344777,17.5939,17.5994,17.5335,17.5774,85069.4592
2005-02-17 10:20:00,32.04,32.07,32.01,32.06,53168.41200840486,17.5774,17.5939,17.561,17.5884,53168.412
2005-02-17 10:25:00,32.06,32.06,31.99,32.03,56921.47638546873,17.5884,17.5884,17.55,17.5719,56921.4764
2005-02-17 10:30:00,32.03,32.03,31.8,31.86,131565.7567737391,17.5719,17.5719,17.4457,17.4787,131565.7568
2005-02-17 10:35:00,31.85,31.95,31.82,31.91,72767.74819973842,17.4732,17.528,17.4567,17.5061,72767.7482
2005-02-17 10:40:00,31.92,32.05,31.91,32.03,52125.89412588712,17.5116,17.5829,17.5061,17.5719,52125.8941
2005-02-17 10:45:00,32.04,32.08,31.93,31.94,44619.76537175937,17.5774,17.5994,17.5171,17.5226,44619.7654
2005-02-17 10:50:00,31.92,31.92,31.81,31.81,54836.44062043325,17.5116,17.5116,17.4512,17.4512,54836.4406
2005-02-17 10:55:00,31.81,31.93,31.81,31.93,37739.14734714227,17.4512,17.5171,17.4512,17.5171,37739.1473
2005-02-17 11:00:00,31.93,31.94,31.84,31.89,42117.72245371679,17.5171,17.5226,17.4677,17.4951,42117.7225
2005-02-17 11:05:00,31.89,31.89,31.84,31.84,29190.500710496788,17.4951,17.4951,17.4677,17.4677,29190.5007
2005-02-17 11:10:00,31.84,31.85,31.78,31.81,25645.939909936464,17.4677,17.4732,17.4348,17.4512,25645.9399
2005-02-17 11:15:00,31.81,31.91,31.8,31.89,59006.51215050422,17.4512,17.5061,17.4457,17.4951,59006.5122
2005-02-17 11:20:00,31.89,31.99,31.89,31.93,73810.26608225616,17.4951,17.55,17.4951,17.5171,73810.2661
2005-02-17 11:25:00,31.93,31.95,31.89,31.89,34611.593699589044,17.5171,17.528,17.4951,17.4951,34611.5937
2005-02-17 11:30:00,31.89,31.89,31.75,31.76,85069.45921344777,17.4951,17.4951,17.4183,17.4238,85069.4592
2005-02-17 11:35:00,31.76,31.8,31.74,31.78,42743.23318322744,17.4238,17.4457,17.4128,17.4348,42743.2332
2005-02-17 11:40:00,31.78,31.8,31.76,31.79,74018.7696587597,17.4348,17.4457,17.4238,17.4403,74018.7697
2005-02-17 11:45:00,31.79,31.87,31.79,31.87,28564.98998098614,17.4403,17.4842,17.4403,17.4842,28564.99
2005-02-17 11:50:00,31.87,31.88,31.83,31.83,31067.032899028723,17.4842,17.4896,17.4622,17.4622,31067.0329
2005-02-17 11:55:00,31.82,31.82,31.73,31.73,43368.743912738086,17.4567,17.4567,17.4073,17.4073,43368.7439
2005-02-17 12:00:00,31.75,31.86,31.74,31.79,45036.77252476647,17.4183,17.4787,17.4128,17.4403,45036.7725
2005-02-17 12:05:00,31.78,31.78,31.69,31.7,56295.96565595809,17.4348,17.4348,17.3854,17.3909,56295.9657
2005-02-17 12:10:00,31.7,31.79,31.7,31.76,40866.7009946955,17.3909,17.4403,17.3909,17.4238,40866.701
2005-02-17 12:15:00,31.76,31.8,31.74,31.79,29399.00428700033,17.4238,17.4457,17.4128,17.4403,29399.0043
2005-02-17 12:20:00,31.8,31.86,31.8,31.85,11676.200284198714,17.4457,17.4787,17.4457,17.4732,11676.2003
2005-02-17 12:25:00,31.87,31.87,31.83,31.85,13552.732472730651,17.4842,17.4842,17.4622,17.4732,13552.7325
2005-02-17 12:30:00,31.85,31.86,31.82,31.82,17097.293273290976,17.4732,17.4787,17.4567,17.4567,17097.2933
2005-02-17 12:35:00,31.81,31.81,31.78,31.81,20016.34334434065,17.4512,17.4512,17.4348,17.4512,20016.3433
2005-02-17 12:40:00,31.8,31.83,31.8,31.82,12510.214590212909,17.4457,17.4622,17.4457,17.4567,12510.2146
2005-02-17 12:45:00,31.82,31.82,31.76,31.78,21267.364803361943,17.4567,17.4567,17.4238,17.4348,21267.3648
2005-02-17 12:50:00,31.78,31.85,31.78,31.85,15637.768237766137,17.4348,17.4732,17.4348,17.4732,15637.7682
2005-02-17 12:55:00,31.85,31.91,31.84,31.91,20641.8540738513,17.4732,17.5061,17.4677,17.5061,20641.8541
2005-02-17 13:00:00,31.91,31.97,31.91,31.96,35028.600852596144,17.5061,17.539,17.5061,17.5335,35028.6009
2005-02-17 13:05:00,31.97,32.0,31.91,31.91,33152.06866406421,17.539,17.5555,17.5061,17.5061,33152.0687
2005-02-17 13:10:00,31.9,31.91,31.86,31.87,16888.789696787426,17.5006,17.5061,17.4787,17.4842,16888.7897
2005-02-17 13:15:00,31.87,31.87,31.85,31.86,19182.32903832646,17.4842,17.4842,17.4732,17.4787,19182.329
2005-02-17 13:20:00,31.85,31.86,31.81,31.83,28147.982827979045,17.4732,17.4787,17.4512,17.4622,28147.9828
2005-02-17 13:25:00,31.83,31.83,31.77,31.79,36488.12588812099,17.4622,17.4622,17.4293,17.4403,36488.1259
2005-02-17 13:30:00,31.8,31.83,31.77,31.79,33986.0829700784,17.4457,17.4622,17.4293,17.4403,33986.083
2005-02-17 13:35:00,31.79,31.83,31.79,31.81,28773.493557489688,17.4403,17.4622,17.4403,17.4512,28773.4936
2005-02-17 13:40:00,31.82,31.83,31.8,31.8,18765.32188531936,17.4567,17.4622,17.4457,17.4457,18765.3219
2005-02-17 13:45:00,31.8,31.81,31.8,31.81,46287.79398378776,17.4457,17.4512,17.4457,17.4512,46287.794
2005-02-17 13:50:00,31.81,31.81,31.75,31.78,26896.96136895776,17.4512,17.4512,17.4183,17.4348,26896.9614
2005-02-17 13:55:00,31.78,31.82,31.78,31.78,42743.23318322744,17.4348,17.4567,17.4348,17.4348,42743.2332
2005-02-17 14:00:00,31.78,31.78,31.71,31.76,46913.30471329841,17.4348,17.4348,17.3964,17.4238,46913.3047
2005-02-17 14:05:00,31.75,31.76,31.72,31.75,50666.36909036228,17.4183,17.4238,17.4019,17.4183,50666.3691
2005-02-17 14:10:00,31.75,31.75,31.71,31.74,111757.91700590198,17.4183,17.4183,17.3964,17.4128,111757.917
2005-02-17 14:15:00,31.75,31.75,31.71,31.71,77771.83403582359,17.4183,17.4183,17.3964,17.3964,77771.834
2005-02-17 14:20:00,31.7,31.7,31.64,31.65,80690.88410687326,17.3909,17.3909,17.358,17.3635,80690.8841
2005-02-17 14:25:00,31.65,31.7,31.65,31.7,185776.68666466168,17.3635,17.3909,17.3635,17.3909,185776.6867
2005-02-17 14:30:00,31.69,31.71,31.68,31.69,81941.90556589456,17.3854,17.3964,17.3799,17.3854,81941.9056
2005-02-17 14:35:00,31.69,31.69,31.65,31.66,43577.24748924163,17.3854,17.3854,17.3635,17.3689,43577.2475
2005-02-17 14:40:00,31.66,31.68,31.64,31.67,17097.293273290976,17.3689,17.3799,17.358,17.3744,17097.2933
2005-02-17 14:45:00,31.67,31.67,31.63,31.63,175560.01141598783,17.3744,17.3744,17.3525,17.3525,175560.0114
2005-02-17 14:50:00,31.64,31.67,31.63,31.67,145952.50355248395,17.358,17.3744,17.3525,17.3744,145952.5036
2005-02-17 14:55:00,31.67,31.67,31.58,31.62,194742.34045431428,17.3744,17.3744,17.3251,17.347,194742.3405
2005-02-17 15:00:00,31.62,31.62,31.56,31.57,80482.38053036972,17.347,17.347,17.3141,17.3196,80482.3805
2005-02-17 15:05:00,31.57,31.6,31.57,31.6,25854.44348644001,17.3196,17.336,17.3196,17.336,25854.4435
2005-02-17 15:10:00,31.6,31.64,31.6,31.63,22935.39341539033,17.336,17.358,17.336,17.3525,22935.3934
2005-02-17 15:15:00,31.63,31.66,31.61,31.66,57129.97996197228,17.3525,17.3689,17.3415,17.3689,57129.98
2005-02-17 15:20:00,31.66,31.66,31.62,31.63,34611.593699589044,17.3689,17.3689,17.347,17.3525,34611.5937
2005-02-17 15:25:00,31.63,31.66,31.63,31.65,28147.982827979045,17.3525,17.3689,17.3525,17.3635,28147.9828
2005-02-17 15:30:00,31.65,31.65,31.62,31.64,48372.82974882325,17.3635,17.3635,17.347,17.358,48372.8297
2005-02-17 15:35:00,31.64,31.64,31.61,31.63,32943.56508756066,17.358,17.358,17.3415,17.3525,32943.5651
2005-02-17 15:40:00,31.64,31.65,31.63,31.65,45036.77252476647,17.358,17.3635,17.3525,17.3635,45036.7725
2005-02-17 15:45:00,31.65,31.65,31.63,31.64,11467.696707695166,17.3635,17.3635,17.3525,17.358,11467.6967
2005-02-17 15:50:00,31.63,31.63,31.56,31.57,66929.64805763906,17.3525,17.3525,17.3141,17.3196,66929.6481
2005-02-17 15:55:00,31.57,31.6,31.56,31.58,60466.03718602906,17.3196,17.336,17.3141,17.3251,60466.0372
2005-02-18 09:30:00,31.66,31.66,31.66,31.66,202248.469208442,17.3689,17.3689,17.3689,17.3689,202248.4692
2005-02-18 09:35:00,31.68,31.94,31.68,31.92,75686.7982707881,17.3799,17.5226,17.3799,17.5116,75686.7983
2005-02-18 09:40:00,31.89,31.94,31.82,31.92,65470.12302211423,17.4951,17.5226,17.4567,17.5116,65470.123
2005-02-18 09:45:00,31.92,32.02,31.92,32.02,36071.11873511389,17.5116,17.5664,17.5116,17.5664,36071.1187
2005-02-18 09:50:00,32.02,32.09,32.02,32.04,89865.0414730294,17.5664,17.6048,17.5664,17.5774,89865.0415
2005-02-18 09:55:00,32.04,32.18,32.04,32.16,73393.25892924906,17.5774,17.6542,17.5774,17.6432,73393.2589
2005-02-18 10:00:00,32.16,32.25,32.16,32.23,85486.46636645487,17.6432,17.6926,17.6432,17.6817,85486.4664
2005-02-18 10:05:00,32.23,32.45,32.23,32.45,78814.35191834133,17.6817,17.8023,17.6817,17.8023,78814.3519
2005-02-18 10:10:00,32.43,32.51,32.43,32.46,94452.12015610746,17.7914,17.8353,17.7914,17.8078,94452.1202
2005-02-18 10:15:00,32.45,32.54,32.4,32.49,175560.01141598783,17.8023,17.8517,17.7749,17.8243,175560.0114
2005-02-18 10:20:00,32.49,32.52,32.47,32.5,193699.8225717965,17.8243,17.8407,17.8133,17.8298,193699.8226
2005-02-18 10:25:00,32.49,32.49,32.43,32.45,53376.91558490841,17.8243,17.8243,17.7914,17.8023,53376.9156
2005-02-18 10:30:00,32.44,32.54,32.43,32.54,125519.15305513618,17.7969,17.8517,17.7914,17.8517,125519.1531
2005-02-18 10:35:00,32.57,32.84,32.57,32.6,138863.3819513633,17.8682,18.0163,17.8682,17.8846,138863.382
2005-02-18 10:40:00,32.6,32.71,32.6,32.61,159922.2431782217,17.8846,17.945,17.8846,17.8901,159922.2432
2005-02-18 10:45:00,32.61,32.61,32.57,32.58,98830.69526268198,17.8901,17.8901,17.8682,17.8737,98830.6953
2005-02-18 10:50:00,32.61,32.73,32.58,32.66,120932.07437205812,17.8901,17.956,17.8737,17.9176,120932.0744
2005-02-18 10:55:00,32.66,32.68,32.66,32.67,27730.97567497195,17.9176,17.9285,17.9176,17.923,27730.9757
2005-02-18 11:00:00,32.67,32.73,32.66,32.69,36696.62946462453,17.923,17.956,17.9176,17.934,36696.6295
2005-02-18 11:05:00,32.69,32.69,32.65,32.69,36905.13304112808,17.934,17.934,17.9121,17.934,36905.133
2005-02-18 11:10:00,32.69,32.69,32.62,32.63,35654.11158210679,17.934,17.934,17.8956,17.9011,35654.1116
2005-02-18 11:15:00,32.63,32.65,32.62,32.62,43785.75106574518,17.9011,17.9121,17.8956,17.8956,43785.7511
2005-02-18 11:20:00,32.62,32.64,32.57,32.58,57338.48353847583,17.8956,17.9066,17.8682,17.8737,57338.4835
2005-02-18 11:25:00,32.59,32.6,32.57,32.57,33777.57939357485,17.8791,17.8846,17.8682,17.8682,33777.5794
2005-02-18 11:30:00,32.57,32.6,32.54,32.59,69640.19455218519,17.8682,17.8846,17.8517,17.8791,69640.1946
2005-02-18 11:35:00,32.58,32.58,32.54,32.54,33777.57939357485,17.8737,17.8737,17.8517,17.8517,33777.5794
2005-02-18 11:40:00,32.55,32.55,32.46,32.46,52125.89412588712,17.8572,17.8572,17.8078,17.8078,52125.8941
2005-02-18 11:45:00,32.46,32.54,32.46,32.53,58381.001420993576,17.8078,17.8517,17.8078,17.8462,58381.0014
2005-02-18 11:50:00,32.53,32.53,32.45,32.48,41283.7081477026,17.8462,17.8462,17.8023,17.8188,41283.7081
2005-02-18 11:55:00,32.48,32.73,32.48,32.63,89656.53789652584,17.8188,17.956,17.8188,17.9011,89656.5379
2005-02-18 12:00:00,32.63,32.63,32.6,32.63,67972.1659401568,17.9011,17.9011,17.8846,17.9011,67972.1659
2005-02-18 12:05:00,32.63,33.16,32.63,32.76,77354.82688281649,17.9011,18.1919,17.9011,17.9724,77354.8269
2005-02-18 12:10:00,32.76,32.79,32.74,32.75,83401.43060141939,17.9724,17.9889,17.9614,17.9669,83401.4306
2005-02-18 12:15:00,32.74,32.81,32.61,32.76,87988.50928449746,17.9614,17.9998,17.8901,17.9724,87988.5093
2005-02-18 12:20:00,32.76,32.78,32.74,32.74,48372.82974882325,17.9724,17.9834,17.9614,17.9614,48372.8297
2005-02-18 12:25:00,32.73,32.77,32.71,32.72,100707.22745121393,17.956,17.9779,17.945,17.9505,100707.2275
2005-02-18 12:30:00,32.72,32.75,32.72,32.74,52334.39770239067,17.9505,17.9669,17.9505,17.9614,52334.3977
2005-02-18 12:35:00,32.74,32.79,32.73,32.79,38156.15450014937,17.9614,17.9889,17.956,17.9889,38156.1545
2005-02-18 12:40:00,32.8,32.83,32.8,32.81,42534.729606723886,17.9944,18.0108,17.9944,17.9998,42534.7296
2005-02-18 12:45:00,32.82,32.82,32.74,32.78,44202.75821875228,18.0053,18.0053,17.9614,17.9834,44202.7582
2005-02-18 12:50:00,32.78,32.83,32.78,32.81,37113.63661763163,17.9834,18.0108,17.9834,17.9998,37113.6366
2005-02-18 12:55:00,32.81,32.81,32.78,32.81,17931.30757930517,17.9998,17.9998,17.9834,17.9998,17931.3076
2005-02-18 13:00:00,32.81,32.83,32.79,32.79,50249.36193735519,17.9998,18.0108,17.9889,17.9889,50249.3619
2005-02-18 13:05:00,32.78,32.83,32.76,32.8,32735.06151105712,17.9834,18.0108,17.9724,17.9944,32735.0615
2005-02-18 13:10:00,32.8,32.81,32.79,32.81,41283.7081477026,17.9944,17.9998,17.9889,17.9998,41283.7081
2005-02-18 13:15:00,32.81,32.86,32.81,32.85,38781.665229660015,17.9998,18.0273,17.9998,18.0218,38781.6652
2005-02-18 13:20:00,32.84,32.86,32.83,32.86,24811.925603922267,18.0163,18.0273,18.0108,18.0273,24811.9256
2005-02-18 13:25:00,32.86,32.93,32.86,32.92,101749.74533373164,18.0273,18.0657,18.0273,18.0602,101749.7453
2005-02-18 13:30:00,32.92,32.92,32.84,32.88,68389.1730931639,18.0602,18.0602,18.0163,18.0382,68389.1731
2005-02-18 13:35:00,32.88,32.88,32.85,32.85,46913.30471329841,18.0382,18.0382,18.0218,18.0218,46913.3047
2005-02-18 13:40:00,32.82,32.83,32.76,32.76,131982.76392674618,18.0053,18.0108,17.9724,17.9724,131982.7639
2005-02-18 13:45:00,32.76,32.77,32.75,32.76,32109.550781546463,17.9724,17.9779,17.9669,17.9724,32109.5508
2005-02-18 13:50:00,32.75,32.77,32.73,32.76,68389.1730931639,17.9669,17.9779,17.956,17.9724,68389.1731
2005-02-18 13:55:00,32.76,32.79,32.76,32.79,22101.37910937614,17.9724,17.9889,17.9724,17.9889,22101.3791
2005-02-18 14:00:00,32.79,32.79,32.76,32.76,45662.28325427712,17.9889,17.9889,17.9724,17.9724,45662.2833
2005-02-18 14:05:00,32.76,32.81,32.75,32.81,60466.03718602906,17.9724,17.9998,17.9669,17.9998,60466.0372
2005-02-18 14:10:00,32.81,32.83,32.8,32.83,22309.88268587969,17.9998,18.0108,17.9944,18.0108,22309.8827
2005-02-18 14:15:00,32.83,32.83,32.78,32.78,26896.96136895776,18.0108,18.0108,17.9834,17.9834,26896.9614
2005-02-18 14:20:00,32.78,32.79,32.76,32.79,23977.911297908075,17.9834,17.9889,17.9724,17.9889,23977.9113
2005-02-18 14:25:00,32.78,32.8,32.73,32.73,74435.7768117668,17.9834,17.9944,17.956,17.956,74435.7768
2005-02-18 14:30:00,32.74,32.75,32.73,32.74,32318.054358050013,17.9614,17.9669,17.956,17.9614,32318.0544
2005-02-18 14:35:00,32.73,32.77,32.73,32.77,79439.86264785197,17.956,17.9779,17.956,17.9779,79439.8626
2005-02-18 14:40:00,32.77,32.8,32.77,32.79,46704.80113679486,17.9779,17.9944,17.9779,17.9889,46704.8011
2005-02-18 14:45:00,32.79,32.83,32.79,32.81,43785.75106574518,17.9889,18.0108,17.9889,17.9998,43785.7511
2005-02-18 14:50:00,32.81,32.81,32.78,32.78,62759.57652756809,17.9998,17.9998,17.9834,17.9834,62759.5765
2005-02-18 14:55:00,32.78,32.78,32.75,32.75,59006.51215050422,17.9834,17.9834,17.9669,17.9669,59006.5122
2005-02-18 15:00:00,32.75,32.75,32.71,32.72,96328.6523446394,17.9669,17.9669,17.945,17.9505,96328.6523
2005-02-18 15:05:00,32.72,32.72,32.64,32.65,54419.43346742616,17.9505,17.9505,17.9066,17.9121,54419.4335
2005-02-18 15:10:00,32.64,32.67,32.59,32.64,67555.1587871497,17.9066,17.923,17.8791,17.9066,67555.1588
2005-02-18 15:15:00,32.64,32.64,32.57,32.64,77980.33761232713,17.9066,17.9066,17.8682,17.9066,77980.3376
2005-02-18 15:20:00,32.64,32.69,32.63,32.63,54419.43346742616,17.9066,17.934,17.9011,17.9011,54419.4335
2005-02-18 15:25:00,32.63,32.64,32.6,32.64,47955.82259581615,17.9011,17.9066,17.8846,17.9066,47955.8226
2005-02-18 15:30:00,32.65,32.65,32.6,32.6,55461.9513499439,17.9121,17.9121,17.8846,17.8846,55461.9513
2005-02-18 15:35:00,32.6,32.61,32.57,32.57,98205.18453317133,17.8846,17.8901,17.8682,17.8682,98205.1845
2005-02-18 15:40:00,32.57,32.6,32.57,32.57,79856.86980085907,17.8682,17.8846,17.8682,17.8682,79856.8698
2005-02-18 15:45:00,32.57,32.59,32.53,32.54,91741.57366156131,17.8682,17.8791,17.8462,17.8517,91741.5737
2005-02-18 15:50:00,32.54,32.55,32.47,32.53,134067.79969178166,17.8517,17.8572,17.8133,17.8462,134067.7997
2005-02-18 15:55:00,32.53,32.6,32.53,32.57,105085.80255778844,17.8462,17.8846,17.8462,17.8682,105085.8026
2005-02-22 09:30:00,32.95,33.01,32.93,32.93,199954.929866903,18.0766,18.1096,18.0657,18.0657,199954.9299
2005-02-22 09:35:00,32.92,32.93,32.85,32.86,92784.09154407908,18.0602,18.0657,18.0218,18.0273,92784.0915
2005-02-22 09:40:00,32.86,33.09,32.86,33.07,131357.25319723555,18.0273,18.1535,18.0273,18.1425,131357.2532
2005-02-22 09:45:00,33.06,33.25,33.02,33.25,138446.37479835618,18.137,18.2412,18.1151,18.2412,138446.3748
2005-02-22 09:50:00,33.24,33.29,33.16,33.2,136361.3390333207,18.2357,18.2632,18.1919,18.2138,136361.339
2005-02-22 09:55:00,33.2,33.27,33.18,33.26,109464.37766436295,18.2138,18.2522,18.2028,18.2467,109464.3777
2005-02-22 10:00:00,33.26,33.34,33.21,33.34,133442.28896227104,18.2467,18.2906,18.2193,18.2906,133442.289
2005-02-22 10:05:00,33.33,33.43,33.26,33.4,178896.0686400446,18.2851,18.34,18.2467,18.3235,178896.0686
2005-02-22 10:10:00,33.4,33.45,33.37,33.38,101124.234604221,18.3235,18.351,18.3071,18.3126,101124.2346
2005-02-22 10:15:00,33.38,33.4,33.32,33.33,90907.55935554714,18.3126,18.3235,18.2796,18.2851,90907.5594
2005-02-22 10:20:00,33.36,33.38,33.3,33.38,121766.08867807232,18.3016,18.3126,18.2687,18.3126,121766.0887
2005-02-22 10:25:00,33.38,33.47,33.38,33.42,96120.14876813584,18.3126,18.3619,18.3126,18.3345,96120.1488
2005-02-22 10:30:00,33.42,33.49,33.39,33.49,101332.73818072455,18.3345,18.3729,18.318,18.3729,101332.7382
2005-02-22 10:35:00,33.49,33.55,33.48,33.54,158671.2217192004,18.3729,18.4058,18.3674,18.4003,158671.2217
2005-02-22 10:40:00,33.53,33.59,33.53,33.58,224349.84831781816,18.3948,18.4278,18.3948,18.4223,224349.8483
2005-02-22 10:45:00,33.58,33.59,33.54,33.56,73184.75535274552,18.4223,18.4278,18.4003,18.4113,73184.7554
2005-02-22 10:50:00,33.56,33.67,33.56,33.63,105502.80971079553,18.4113,18.4716,18.4113,18.4497,105502.8097
2005-02-22 10:55:00,33.63,33.63,33.56,33.6,90699.0557790436,18.4497,18.4497,18.4113,18.4332,90699.0558
2005-02-22 11:00:00,33.6,33.62,33.52,33.52,103834.78109876714,18.4332,18.4442,18.3894,18.3894,103834.7811
2005-02-22 11:05:00,33.52,33.6,33.51,33.52,100081.71672170328,18.3894,18.4332,18.3839,18.3894,100081.7167
2005-02-22 11:10:00,33.52,33.54,33.41,33.41,131982.76392674618,18.3894,18.4003,18.329,18.329,131982.7639
2005-02-22 11:15:00,33.41,33.43,33.38,33.41,68806.180246171,18.329,18.34,18.3126,18.329,68806.1802
2005-02-22 11:20:00,33.41,33.53,33.41,33.47,71725.23031722067,18.329,18.3948,18.329,18.3619,71725.2303
2005-02-22 11:25:00,33.48,33.49,33.45,33.46,54836.44062043325,18.3674,18.3729,18.351,18.3564,54836.4406
2005-02-22 11:30:00,33.47,33.54,33.46,33.53,50040.85836085164,18.3619,18.4003,18.3564,18.3948,50040.8584
2005-02-22 11:35:00,33.53,33.55,33.48,33.53,45245.27610127002,18.3948,18.4058,18.3674,18.3948,45245.2761
2005-02-22 11:40:00,33.51,33.52,33.47,33.47,46913.30471329841,18.3839,18.3894,18.3619,18.3619,46913.3047
2005-02-22 11:45:00,33.46,33.48,33.38,33.39,70265.70528169583,18.3564,18.3674,18.3126,18.318,70265.7053
2005-02-22 11:50:00,33.39,33.39,33.3,33.38,70265.70528169583,18.318,18.318,18.2687,18.3126,70265.7053
2005-02-22 11:55:00,33.38,33.42,33.36,33.39,41075.20457119905,18.3126,18.3345,18.3016,18.318,41075.2046
2005-02-22 12:00:00,33.39,33.5,33.39,33.49,42951.736759730986,18.318,18.3784,18.318,18.3729,42951.7368
2005-02-22 12:05:00,33.49,33.54,33.49,33.51,50874.87266686583,18.3729,18.4003,18.3729,18.3839,50874.8727
2005-02-22 12:10:00,33.51,33.51,33.47,33.51,38156.15450014937,18.3839,18.3839,18.3619,18.3839,38156.1545
2005-02-22 12:15:00,33.51,33.52,33.42,33.42,59632.02288001486,18.3839,18.3894,18.3345,18.3345,59632.0229
2005-02-22 12:20:00,33.38,33.42,33.32,33.33,63385.08725707874,18.3126,18.3345,18.2796,18.2851,63385.0873
2005-02-22 12:25:00,33.33,33.34,33.15,33.29,111966.42058240554,18.2851,18.2906,18.1864,18.2632,111966.4206
2005-02-22 12:30:00,33.3,33.3,33.18,33.2,63385.08725707874,18.2687,18.2687,18.2028,18.2138,63385.0873
2005-02-22 12:35:00,33.21,33.24,33.18,33.19,46704.80113679486,18.2193,18.2357,18.2028,18.2083,46704.8011
2005-02-22 12:40:00,33.18,33.22,33.16,33.22,46496.297560291314,18.2028,18.2248,18.1919,18.2248,46496.2976
2005-02-22 12:45:00,33.22,33.25,33.19,33.19,32943.56508756066,18.2248,18.2412,18.2083,18.2083,32943.5651
2005-02-22 12:50:00,33.19,33.19,33.12,33.12,62968.08010407164,18.2083,18.2083,18.1699,18.1699,62968.0801
2005-02-22 12:55:00,33.13,33.15,33.11,33.12,42117.72245371679,18.1754,18.1864,18.1644,18.1699,42117.7225
2005-02-22 13:00:00,33.12,33.13,33.01,33.02,66929.64805763906,18.1699,18.1754,18.1096,18.1151,66929.6481
2005-02-22 13:05:00,33.03,33.08,33.03,33.04,57755.490691482926,18.1205,18.148,18.1205,18.126,57755.4907
2005-02-22 13:10:00,33.04,33.04,32.94,32.95,100498.72387471035,18.126,18.126,18.0712,18.0766,100498.7239
2005-02-22 13:15:00,32.95,32.98,32.91,32.92,55670.45492644744,18.0766,18.0931,18.0547,18.0602,55670.4549
2005-02-22 13:20:00,32.92,32.92,32.87,32.9,36488.12588812099,18.0602,18.0602,18.0328,18.0492,36488.1259
2005-02-22 13:25:00,32.89,32.95,32.88,32.95,29399.00428700033,18.0437,18.0766,18.0382,18.0766,29399.0043
2005-02-22 13:30:00,32.95,32.98,32.94,32.98,38781.665229660015,18.0766,18.0931,18.0712,18.0931,38781.6652
2005-02-22 13:35:00,32.96,32.98,32.88,32.93,49415.34763134099,18.0821,18.0931,18.0382,18.0657,49415.3476
2005-02-22 13:40:00,32.92,33.03,32.92,33.03,26688.457792454206,18.0602,18.1205,18.0602,18.1205,26688.4578
2005-02-22 13:45:00,33.03,33.05,33.0,33.0,31484.04005203582,18.1205,18.1315,18.1041,18.1041,31484.0401
2005-02-22 13:50:00,32.99,32.99,32.88,32.89,30650.025746021627,18.0986,18.0986,18.0382,18.0437,30650.0257
2005-02-22 13:55:00,32.89,32.89,32.8,32.8,41909.21887721324,18.0437,18.0437,17.9944,17.9944,41909.2189
2005-02-22 14:00:00,32.81,32.83,32.76,32.81,60049.03003302196,17.9998,18.0108,17.9724,17.9998,60049.03
2005-02-22 14:05:00,32.81,32.87,32.79,32.81,76520.81257680229,17.9998,18.0328,17.9889,17.9998,76520.8126
2005-02-22 14:10:00,32.8,33.45,32.76,33.45,60466.03718602906,17.9944,18.351,17.9724,18.351,60466.0372
2005-02-22 14:15:00,32.76,32.83,32.73,32.76,82567.4162954052,17.9724,18.0108,17.956,17.9724,82567.4163
2005-02-22 14:20:00,32.76,32.77,32.69,32.71,68180.66951666035,17.9724,17.9779,17.934,17.945,68180.6695
2005-02-22 14:25:00,32.71,32.71,32.69,32.71,30650.025746021627,17.945,17.945,17.934,17.945,30650.0257
2005-02-22 14:30:00,32.71,32.87,32.71,32.85,79231.35907134842,17.945,18.0328,17.945,18.0218,79231.3591
2005-02-22 14:35:00,32.84,32.89,32.83,32.86,60049.03003302196,18.0163,18.0437,18.0108,18.0273,60049.03
2005-02-22 14:40:00,32.87,32.88,32.85,32.87,46079.29040728421,18.0328,18.0382,18.0218,18.0328,46079.2904
2005-02-22 14:45:00,32.87,32.87,32.77,32.83,75478.29469428454,18.0328,18.0328,17.9779,18.0108,75478.2947
2005-02-22 14:50:00,32.83,32.84,32.8,32.8,37530.64377063872,18.0108,18.0163,17.9944,17.9944,37530.6438
2005-02-22 14:55:00,32.8,32.8,32.76,32.76,45870.78683078066,17.9944,17.9944,17.9724,17.9724,45870.7868
2005-02-22 15:00:00,32.76,32.79,32.74,32.77,49206.84405483744,17.9724,17.9889,17.9614,17.9779,49206.8441
2005-02-22 15:05:00,32.75,32.77,32.74,32.75,45245.27610127002,17.9669,17.9779,17.9614,17.9669,45245.2761
2005-02-22 15:10:00,32.75,32.75,32.69,32.69,385731.6165315647,17.9669,17.9669,17.934,17.934,385731.6165
2005-02-22 15:15:00,32.7,32.74,32.7,32.71,47538.81544280905,17.9395,17.9614,17.9395,17.945,47538.8154
2005-02-22 15:20:00,32.71,32.75,32.71,32.74,58798.00857400067,17.945,17.9669,17.945,17.9614,58798.0086
2005-02-22 15:25:00,32.73,32.73,32.69,32.7,35237.104429099694,17.956,17.956,17.934,17.9395,35237.1044
2005-02-22 15:30:00,32.69,32.7,32.69,32.7,32943.56508756066,17.934,17.9395,17.934,17.9395,32943.5651
2005-02-22 15:35:00,32.7,32.71,32.66,32.66,64427.60513959648,17.9395,17.945,17.9176,17.9176,64427.6051
2005-02-22 15:40:00,32.66,32.67,32.64,32.66,80273.87695386616,17.9176,17.923,17.9066,17.9176,80273.877
2005-02-22 15:45:00,32.66,32.67,32.64,32.66,86528.98424897261,17.9176,17.923,17.9066,17.9176,86528.9842
2005-02-22 15:50:00,32.66,32.68,32.66,32.66,67555.1587871497,17.9176,17.9285,17.9176,17.9176,67555.1588
2005-02-22 15:55:00,32.66,32.67,32.64,32.64,100915.73102771748,17.9176,17.923,17.9066,17.9066,100915.731
2005-02-23 09:30:00,32.64,32.77,32.64,32.73,117179.00999499424,17.9066,17.9779,17.9066,17.956,117179.01
2005-02-23 09:35:00,32.73,32.87,32.71,32.71,61300.05149204325,17.956,18.0328,17.945,17.945,61300.0515
2005-02-23 09:40:00,32.72,32.73,32.52,32.63,126353.16736115038,17.9505,17.956,17.8407,17.9011,126353.1674
2005-02-23 09:45:00,32.63,32.63,32.53,32.55,108421.8597818452,17.9011,17.9011,17.8462,17.8572,108421.8598
2005-02-23 09:50:00,32.55,32.69,32.54,32.69,127604.18882017166,17.8572,17.934,17.8517,17.934,127604.1888
2005-02-23 09:55:00,32.69,32.7,32.61,32.62,95077.6308856181,17.934,17.9395,17.8901,17.8956,95077.6309
2005-02-23 10:00:00,32.63,32.65,32.57,32.59,78605.84834183777,17.9011,17.9121,17.8682,17.8791,78605.8483
2005-02-23 10:05:00,32.58,32.66,32.55,32.66,269595.1244190882,17.8737,17.9176,17.8572,17.9176,269595.1244
2005-02-23 10:10:00,32.64,32.72,32.64,32.7,66929.64805763906,17.9066,17.9505,17.9066,17.9395,66929.6481
2005-02-23 10:15:00,32.7,32.7,32.59,32.64,81941.90556589456,17.9395,17.9395,17.8791,17.9066,81941.9056
2005-02-23 10:20:00,32.63,32.69,32.6,32.6,81316.3948363839,17.9011,17.934,17.8846,17.8846,81316.3948
2005-02-23 10:25:00,32.61,32.64,32.57,32.64,104877.29898128488,17.8901,17.9066,17.8682,17.9066,104877.299
2005-02-23 10:30:00,32.65,32.69,32.64,32.67,54836.44062043325,17.9121,17.934,17.9066,17.923,54836.4406
2005-02-23 10:35:00,32.67,32.81,32.67,32.8,52959.90843190131,17.923,17.9998,17.923,17.9944,52959.9084
2005-02-23 10:40:00,32.81,32.93,32.8,32.85,69014.68382267455,17.9998,18.0657,17.9944,18.0218,69014.6838
2005-02-23 10:45:00,32.85,32.85,32.76,32.81,73393.25892924906,18.0218,18.0218,17.9724,17.9998,73393.2589
2005-02-23 10:50:00,32.81,32.88,32.8,32.8,32943.56508756066,17.9998,18.0382,17.9944,17.9944,32943.5651
2005-02-23 10:55:00,32.79,32.82,32.74,32.75,63385.08725707874,17.9889,18.0053,17.9614,17.9669,63385.0873
2005-02-23 11:00:00,32.75,32.75,32.72,32.72,41283.7081477026,17.9669,17.9669,17.9505,17.9505,41283.7081
2005-02-23 11:05:00,32.72,32.77,32.72,32.75,36696.62946462453,17.9505,17.9779,17.9505,17.9669,36696.6295
2005-02-23 11:10:00,32.76,32.77,32.76,32.76,24394.91845091517,17.9724,17.9779,17.9724,17.9724,24394.9185
2005-02-23 11:15:00,32.76,32.82,32.76,32.81,22935.39341539033,17.9724,18.0053,17.9724,17.9998,22935.3934
2005-02-23 11:20:00,32.81,32.94,32.81,32.9,42743.23318322744,17.9998,18.0712,17.9998,18.0492,42743.2332
2005-02-23 11:25:00,32.9,32.92,32.8,32.83,45453.77967777357,18.0492,18.0602,17.9944,18.0108,45453.7797
2005-02-23 11:30:00,32.83,32.94,32.83,32.89,48164.3261723197,18.0108,18.0712,18.0108,18.0437,48164.3262
2005-02-23 11:35:00,32.87,32.9,32.87,32.9,15846.271814269683,18.0328,18.0492,18.0328,18.0492,15846.2718
2005-02-23 11:40:00,32.89,32.92,32.89,32.91,20641.8540738513,18.0437,18.0602,18.0437,18.0547,20641.8541
2005-02-23 11:45:00,32.91,32.93,32.88,32.89,35237.104429099694,18.0547,18.0657,18.0382,18.0437,35237.1044
2005-02-23 11:50:00,32.89,32.91,32.87,32.87,26896.96136895776,18.0437,18.0547,18.0328,18.0328,26896.9614
2005-02-23 11:55:00,32.86,32.88,32.83,32.84,27730.97567497195,18.0273,18.0382,18.0108,18.0163,27730.9757
2005-02-23 12:00:00,32.84,32.85,32.81,32.83,30233.01859301453,18.0163,18.0218,17.9998,18.0108,30233.0186
2005-02-23 12:05:00,32.83,32.87,32.83,32.87,17514.300426298072,18.0108,18.0328,18.0108,18.0328,17514.3004
2005-02-23 12:10:00,32.87,32.92,32.86,32.88,51083.37624336938,18.0328,18.0602,18.0273,18.0382,51083.3762
2005-02-23 12:15:00,32.88,32.9,32.83,32.84,31692.54362853937,18.0382,18.0492,18.0108,18.0163,31692.5436
2005-02-23 12:20:00,32.84,32.86,32.82,32.85,28356.48640448259,18.0163,18.0273,18.0053,18.0218,28356.4864
2005-02-23 12:25:00,32.85,32.86,32.82,32.82,22726.889838886786,18.0218,18.0273,18.0053,18.0053,22726.8898
2005-02-23 12:30:00,32.82,32.83,32.81,32.81,17305.796849794522,18.0053,18.0108,17.9998,17.9998,17305.7968
2005-02-23 12:35:00,32.81,32.84,32.77,32.81,26062.94706294356,17.9998,18.0163,17.9779,17.9998,26062.9471
2005-02-23 12:40:00,32.81,32.81,32.77,32.8,17305.796849794522,17.9998,17.9998,17.9779,17.9944,17305.7968
2005-02-23 12:45:00,32.8,32.8,32.79,32.79,10633.682401680971,17.9944,17.9944,17.9889,17.9889,10633.6824
2005-02-23 12:50:00,32.79,32.83,32.79,32.82,25020.429180425817,17.9889,18.0108,17.9889,18.0053,25020.4292
2005-02-23 12:55:00,32.82,32.85,32.81,32.85,14595.250355248394,18.0053,18.0218,17.9998,18.0218,14595.2504
2005-02-23 13:00:00,32.85,32.93,32.85,32.93,23769.407721404525,18.0218,18.0657,18.0218,18.0657,23769.4077
2005-02-23 13:05:00,32.94,32.95,32.92,32.93,31692.54362853937,18.0712,18.0766,18.0602,18.0657,31692.5436
2005-02-23 13:10:00,32.93,32.93,32.89,32.92,22726.889838886786,18.0657,18.0657,18.0437,18.0602,22726.8898
2005-02-23 13:15:00,32.92,32.93,32.91,32.92,33986.0829700784,18.0602,18.0657,18.0547,18.0602,33986.083
2005-02-23 13:20:00,32.92,32.93,32.83,32.87,43160.240336234536,18.0602,18.0657,18.0108,18.0328,43160.2403
2005-02-23 13:25:00,32.89,32.92,32.87,32.87,37947.65092364582,18.0437,18.0602,18.0328,18.0328,37947.6509
2005-02-23 13:30:00,32.88,32.89,32.86,32.86,25645.939909936464,18.0382,18.0437,18.0273,18.0273,25645.9399
2005-02-23 13:35:00,32.87,32.93,32.87,32.93,43368.743912738086,18.0328,18.0657,18.0328,18.0657,43368.7439
2005-02-23 13:40:00,32.93,32.94,32.89,32.92,44619.76537175937,18.0657,18.0712,18.0437,18.0602,44619.7654
2005-02-23 13:45:00,32.92,32.96,32.91,32.96,42117.72245371679,18.0602,18.0821,18.0547,18.0821,42117.7225
2005-02-23 13:50:00,32.96,32.98,32.92,32.92,36071.11873511389,18.0821,18.0931,18.0602,18.0602,36071.1187
2005-02-23 13:55:00,32.92,32.93,32.87,32.87,41283.7081477026,18.0602,18.0657,18.0328,18.0328,41283.7081
2005-02-23 14:00:00,32.87,32.9,32.84,32.88,54419.43346742616,18.0328,18.0492,18.0163,18.0382,54419.4335
2005-02-23 14:05:00,32.88,32.89,32.81,32.81,56712.97280896518,18.0382,18.0437,17.9998,17.9998,56712.9728
2005-02-23 14:10:00,32.81,32.81,32.69,32.7,53376.91558490841,17.9998,17.9998,17.934,17.9395,53376.9156
2005-02-23 14:15:00,32.7,32.75,32.68,32.75,43994.25464224873,17.9395,17.9669,17.9285,17.9669,43994.2546
2005-02-23 14:20:00,32.74,32.8,32.74,32.75,39407.175959170665,17.9614,17.9944,17.9614,17.9669,39407.176
2005-02-23 14:25:00,32.75,32.81,32.75,32.8,34403.0901230855,17.9669,17.9998,17.9669,17.9944,34403.0901
2005-02-23 14:30:00,32.81,32.84,32.8,32.83,37113.63661763163,17.9998,18.0163,17.9944,18.0108,37113.6366
2005-02-23 14:35:00,32.83,32.84,32.8,32.8,48998.34047833389,18.0108,18.0163,17.9944,17.9944,48998.3405
2005-02-23 14:40:00,32.8,32.81,32.74,32.75,47747.3190193126,17.9944,17.9998,17.9614,17.9669,47747.319
2005-02-23 14:45:00,32.75,32.82,32.75,32.81,32526.557934553563,17.9669,18.0053,17.9669,17.9998,32526.5579
2005-02-23 14:50:00,32.81,32.81,32.72,32.73,38990.168806163565,17.9998,17.9998,17.9505,17.956,38990.1688
2005-02-23 14:55:00,32.74,32.76,32.7,32.72,34611.593699589044,17.9614,17.9724,17.9395,17.9505,34611.5937
2005-02-23 15:00:00,32.72,32.74,32.69,32.73,42326.22603022034,17.9505,17.9614,17.934,17.956,42326.226
2005-02-23 15:05:00,32.73,32.73,32.69,32.69,42951.736759730986,17.956,17.956,17.934,17.934,42951.7368
2005-02-23 15:10:00,32.7,32.73,32.7,32.73,36905.13304112808,17.9395,17.956,17.9395,17.956,36905.133
2005-02-23 15:15:00,32.75,32.78,32.75,32.76,53376.91558490841,17.9669,17.9834,17.9669,17.9724,53376.9156
2005-02-23 15:20:00,32.76,32.78,32.75,32.76,47330.31186630551,17.9724,17.9834,17.9669,17.9724,47330.3119
2005-02-23 15:25:00,32.75,32.79,32.75,32.78,47747.3190193126,17.9669,17.9889,17.9669,17.9834,47747.319
2005-02-23 15:30:00,32.78,32.83,32.78,32.81,55253.44777344035,17.9834,18.0108,17.9834,17.9998,55253.4478
2005-02-23 15:35:00,32.82,32.87,32.82,32.83,73393.25892924906,18.0053,18.0328,18.0053,18.0108,73393.2589
2005-02-23 15:40:00,32.83,32.83,32.78,32.79,61300.05149204325,18.0108,18.0108,17.9834,17.9889,61300.0515
2005-02-23 15:45:00,32.79,32.84,32.79,32.83,125727.65663163974,17.9889,18.0163,17.9889,18.0108,125727.6566
2005-02-23 15:50:00,32.84,32.87,32.83,32.87,90073.54504953294,18.0163,18.0328,18.0108,18.0328,90073.545
2005-02-23 15:55:00,32.87,32.88,32.83,32.86,69431.69097568165,18.0328,18.0382,18.0108,18.0273,69431.691
2005-02-24 09:30:00,33.21,33.21,33.21,33.21,96745.6594976465,18.2193,18.2193,18.2193,18.2193,96745.6595
2005-02-24 09:35:00,33.16,33.28,33.13,33.28,100915.73102771748,18.1919,18.2577,18.1754,18.2577,100915.731
2005-02-24 09:40:00,33.28,33.29,33.16,33.16,72142.23747022777,18.2577,18.2632,18.1919,18.1919,72142.2375
2005-02-24 09:45:00,33.17,33.36,33.16,33.34,89865.0414730294,18.1973,18.3016,18.1919,18.2906,89865.0415
2005-02-24 09:50:00,33.34,33.43,33.33,33.38,58798.00857400067,18.2906,18.34,18.2851,18.3126,58798.0086
2005-02-24 09:55:00,33.39,33.4,33.34,33.34,58172.497844490026,18.318,18.3235,18.2906,18.2906,58172.4978
2005-02-24 10:00:00,33.33,33.33,33.26,33.3,198912.41198438525,18.2851,18.2851,18.2467,18.2687,198912.412
2005-02-24 10:05:00,33.3,33.3,33.25,33.28,86111.97709596551,18.2687,18.2687,18.2412,18.2577,86111.9771
2005-02-24 10:10:00,33.29,33.3,33.27,33.27,69014.68382267455,18.2632,18.2687,18.2522,18.2522,69014.6838
2005-02-24 10:15:00,33.27,33.27,33.21,33.23,124685.138749122,18.2522,18.2522,18.2193,18.2303,124685.1387
2005-02-24 10:20:00,33.23,33.24,33.2,33.2,124476.63517261844,18.2303,18.2357,18.2138,18.2138,124476.6352
2005-02-24 10:25:00,33.2,33.21,33.17,33.18,52959.90843190131,18.2138,18.2193,18.1973,18.2028,52959.9084
2005-02-24 10:30:00,33.17,33.18,33.11,33.15,125727.65663163974,18.1973,18.2028,18.1644,18.1864,125727.6566
2005-02-24 10:35:00,33.15,33.15,32.96,32.96,94243.61657960391,18.1864,18.1864,18.0821,18.0821,94243.6166
2005-02-24 10:40:00,32.97,33.04,32.94,33.02,131357.25319723555,18.0876,18.126,18.0712,18.1151,131357.2532
2005-02-24 10:45:00,33.02,33.14,33.02,33.14,80899.38768337682,18.1151,18.1809,18.1151,18.1809,80899.3877
2005-02-24 10:50:00,33.14,33.24,33.14,33.21,90490.55220254004,18.1809,18.2357,18.1809,18.2193,90490.5522
2005-02-24 10:55:00,33.21,33.27,33.18,33.18,149914.07150605135,18.2193,18.2522,18.2028,18.2028,149914.0715
2005-02-24 11:00:00,33.17,33.18,33.12,33.15,90282.04862603649,18.1973,18.2028,18.1699,18.1864,90282.0486
2005-02-24 11:05:00,33.15,33.2,33.14,33.2,71933.73389372423,18.1864,18.2138,18.1809,18.2138,71933.7339
2005-02-24 11:10:00,33.2,33.2,33.09,33.09,51917.39054938357,18.2138,18.2138,18.1535,18.1535,51917.3905
2005-02-24 11:15:00,33.08,33.09,33.06,33.06,95077.6308856181,18.148,18.1535,18.137,18.137,95077.6309
2005-02-24 11:20:00,33.06,33.06,33.01,33.01,72976.25177624197,18.137,18.137,18.1096,18.1096,72976.2518
2005-02-24 11:25:00,33.01,33.02,33.0,33.01,113008.93846492328,18.1096,18.1151,18.1041,18.1096,113008.9385
2005-02-24 11:30:00,33.0,33.0,32.9,32.92,102583.75963974584,18.1041,18.1041,18.0492,18.0602,102583.7596
2005-02-24 11:35:00,32.92,32.93,32.88,32.88,106753.83116981684,18.0602,18.0657,18.0382,18.0382,106753.8312
2005-02-24 11:40:00,32.88,32.89,32.86,32.88,79022.85549484487,18.0382,18.0437,18.0273,18.0382,79022.8555
2005-02-24 11:45:00,32.89,32.98,32.89,32.97,84443.94848393713,18.0437,18.0931,18.0437,18.0876,84443.9485
2005-02-24 11:50:00,32.97,33.02,32.95,33.0,40866.7009946955,18.0876,18.1151,18.0766,18.1041,40866.701
2005-02-24 11:55:00,33.0,33.04,32.95,33.04,67555.1587871497,18.1041,18.126,18.0766,18.126,67555.1588
2005-02-24 12:00:00,33.03,33.05,33.0,33.03,49206.84405483744,18.1205,18.1315,18.1041,18.1205,49206.8441
2005-02-24 12:05:00,33.03,33.08,33.03,33.08,51291.87981987293,18.1205,18.148,18.1205,18.148,51291.8798
2005-02-24 12:10:00,33.08,33.14,33.08,33.08,44202.75821875228,18.148,18.1809,18.148,18.148,44202.7582
2005-02-24 12:15:00,33.07,33.14,33.07,33.14,32735.06151105712,18.1425,18.1809,18.1425,18.1809,32735.0615
2005-02-24 12:20:00,33.14,33.16,33.12,33.13,60049.03003302196,18.1809,18.1919,18.1699,18.1754,60049.03
2005-02-24 12:25:00,33.14,33.16,33.09,33.11,89865.0414730294,18.1809,18.1919,18.1535,18.1644,89865.0415
2005-02-24 12:30:00,33.11,33.12,33.09,33.1,68180.66951666035,18.1644,18.1699,18.1535,18.1589,68180.6695
2005-02-24 12:35:00,33.08,33.1,33.06,33.06,20016.34334434065,18.148,18.1589,18.137,18.137,20016.3433
2005-02-24 12:40:00,33.06,33.06,32.97,32.97,43785.75106574518,18.137,18.137,18.0876,18.0876,43785.7511
2005-02-24 12:45:00,32.97,33.04,32.97,33.01,34194.58654658195,18.0876,18.126,18.0876,18.1096,34194.5865
2005-02-24 12:50:00,33.01,33.02,33.0,33.01,14178.243202241296,18.1096,18.1151,18.1041,18.1096,14178.2432
2005-02-24 12:55:00,33.01,33.03,32.98,32.98,28147.982827979045,18.1096,18.1205,18.0931,18.0931,28147.9828
2005-02-24 13:00:00,32.98,33.01,32.96,33.01,23560.90414490098,18.0931,18.1096,18.0821,18.1096,23560.9041
2005-02-24 13:05:00,33.01,33.03,32.94,32.99,50249.36193735519,18.1096,18.1205,18.0712,18.0986,50249.3619
2005-02-24 13:10:00,33.01,33.05,33.0,33.0,31067.032899028723,18.1096,18.1315,18.1041,18.1041,31067.0329
2005-02-24 13:15:00,33.01,33.05,33.0,33.05,31275.53647553227,18.1096,18.1315,18.1041,18.1315,31275.5365
2005-02-24 13:20:00,33.05,33.14,33.05,33.14,30233.01859301453,18.1315,18.1809,18.1315,18.1809,30233.0186
2005-02-24 13:25:00,33.13,33.16,33.13,33.15,21684.371956369043,18.1754,18.1919,18.1754,18.1864,21684.372
2005-02-24 13:30:00,33.12,33.14,33.09,33.09,24603.42202741872,18.1699,18.1809,18.1535,18.1535,24603.422
2005-02-24 13:35:00,33.09,33.19,33.08,33.16,45245.27610127002,18.1535,18.2083,18.148,18.1919,45245.2761
2005-02-24 13:40:00,33.16,33.18,33.12,33.12,25645.939909936464,18.1919,18.2028,18.1699,18.1699,25645.9399
2005-02-24 13:45:00,33.12,33.12,33.1,33.11,19807.839767837104,18.1699,18.1699,18.1589,18.1644,19807.8398
2005-02-24 13:50:00,33.11,33.17,33.1,33.17,22935.39341539033,18.1644,18.1973,18.1589,18.1973,22935.3934
2005-02-24 13:55:00,33.17,33.19,33.16,33.17,13969.739625737748,18.1973,18.2083,18.1919,18.1973,13969.7396
2005-02-24 14:00:00,33.17,33.25,33.17,33.24,42951.736759730986,18.1973,18.2412,18.1973,18.2357,42951.7368
2005-02-24 14:05:00,33.24,33.24,33.15,33.16,36071.11873511389,18.2357,18.2357,18.1864,18.1919,36071.1187
2005-02-24 14:10:00,33.16,33.27,33.16,33.26,36905.13304112808,18.1919,18.2522,18.1919,18.2467,36905.133
2005-02-24 14:15:00,33.26,33.28,33.21,33.23,37322.14019413518,18.2467,18.2577,18.2193,18.2303,37322.1402
2005-02-24 14:20:00,33.23,33.25,33.22,33.22,21684.371956369043,18.2303,18.2412,18.2248,18.2248,21684.372
2005-02-24 14:25:00,33.22,33.24,33.2,33.24,36071.11873511389,18.2248,18.2357,18.2138,18.2357,36071.1187
2005-02-24 14:30:00,33.24,33.31,33.24,33.27,40032.68668868131,18.2357,18.2741,18.2357,18.2522,40032.6867
2005-02-24 14:35:00,33.27,33.27,33.18,33.22,48164.3261723197,18.2522,18.2522,18.2028,18.2248,48164.3262
2005-02-24 14:40:00,33.21,33.28,33.2,33.22,33777.57939357485,18.2193,18.2577,18.2138,18.2248,33777.5794
2005-02-24 14:45:00,33.21,33.23,33.19,33.23,34403.0901230855,18.2193,18.2303,18.2083,18.2303,34403.0901
2005-02-24 14:50:00,33.22,33.25,33.22,33.23,17097.293273290976,18.2248,18.2412,18.2248,18.2303,17097.2933
2005-02-24 14:55:00,33.23,33.25,33.18,33.25,31067.032899028723,18.2303,18.2412,18.2028,18.2412,31067.0329
2005-02-24 15:00:00,33.25,33.28,33.23,33.28,27730.97567497195,18.2412,18.2577,18.2303,18.2577,27730.9757
2005-02-24 15:05:00,33.28,33.34,33.28,33.33,42534.729606723886,18.2577,18.2906,18.2577,18.2851,42534.7296
2005-02-24 15:10:00,33.33,33.38,33.33,33.37,30024.51501651098,18.2851,18.3126,18.2851,18.3071,30024.515
2005-02-24 15:15:00,33.37,33.4,33.36,33.37,35654.11158210679,18.3071,18.3235,18.3016,18.3071,35654.1116
2005-02-24 15:20:00,33.37,33.37,33.36,33.36,34194.58654658195,18.3071,18.3071,18.3016,18.3016,34194.5865
2005-02-24 15:25:00,33.36,33.36,33.31,33.31,55253.44777344035,18.3016,18.3016,18.2741,18.2741,55253.4478
2005-02-24 15:30:00,33.31,33.36,33.31,33.34,40449.69384168841,18.2741,18.3016,18.2741,18.2906,40449.6938
2005-02-24 15:35:00,33.36,33.44,33.35,33.42,64844.612292603575,18.3016,18.3455,18.2961,18.3345,64844.6123
2005-02-24 15:40:00,33.41,33.5,33.41,33.5,60257.53360952551,18.329,18.3784,18.329,18.3784,60257.5336
2005-02-24 15:45:00,33.5,33.54,33.5,33.54,126770.17451415748,18.3784,18.4003,18.3784,18.4003,126770.1745
2005-02-24 15:50:00,33.53,33.55,33.51,33.52,92784.09154407908,18.3948,18.4058,18.3839,18.3894,92784.0915
2005-02-24 15:55:00,33.52,33.54,33.51,33.52,79648.36622435552,18.3894,18.4003,18.3839,18.3894,79648.3662
2005-02-25 09:30:00,33.57,33.57,33.57,33.57,96120.14876813584,18.4168,18.4168,18.4168,18.4168,96120.1488
2005-02-25 09:35:00,33.57,33.77,33.57,33.73,110923.9026998878,18.4168,18.5265,18.4168,18.5046,110923.9027
2005-02-25 09:40:00,33.73,33.88,33.73,33.87,137612.360492342,18.5046,18.5869,18.5046,18.5814,137612.3605
2005-02-25 09:45:00,33.87,33.89,33.56,33.56,115719.4849594694,18.5814,18.5923,18.4113,18.4113,115719.485
2005-02-25 09:50:00,33.57,33.64,33.52,33.61,114259.95992394457,18.4168,18.4552,18.3894,18.4387,114259.9599
2005-02-25 09:55:00,33.61,33.7,33.61,33.64,55670.45492644744,18.4387,18.4881,18.4387,18.4552,55670.4549
2005-02-25 10:00:00,33.64,33.76,33.61,33.72,86737.48782547617,18.4552,18.521,18.4387,18.4991,86737.4878
2005-02-25 10:05:00,33.72,33.76,33.72,33.75,51917.39054938357,18.4991,18.521,18.4991,18.5155,51917.3905
2005-02-25 10:10:00,33.76,33.8,33.75,33.78,83818.43775442649,18.521,18.543,18.5155,18.532,83818.4378
2005-02-25 10:15:00,33.78,33.86,33.75,33.86,74227.27323526326,18.532,18.5759,18.5155,18.5759,74227.2732
2005-02-25 10:20:00,33.86,33.88,33.85,33.87,40241.19026518486,18.5759,18.5869,18.5704,18.5814,40241.1903
2005-02-25 10:25:00,33.87,33.95,33.83,33.94,83609.93417792294,18.5814,18.6253,18.5594,18.6198,83609.9342
2005-02-25 10:30:00,33.95,33.95,33.89,33.91,75478.29469428454,18.6253,18.6253,18.5923,18.6033,75478.2947
2005-02-25 10:35:00,33.91,33.98,33.9,33.98,55461.9513499439,18.6033,18.6417,18.5978,18.6417,55461.9513
2005-02-25 10:40:00,33.98,34.05,33.95,34.03,69014.68382267455,18.6417,18.6801,18.6253,18.6691,69014.6838
2005-02-25 10:45:00,34.04,34.04,34.0,34.02,43368.743912738086,18.6746,18.6746,18.6527,18.6637,43368.7439
2005-02-25 10:50:00,34.02,34.05,34.0,34.03,69640.19455218519,18.6637,18.6801,18.6527,18.6691,69640.1946
2005-02-25 10:55:00,34.03,34.09,34.03,34.05,124476.63517261844,18.6691,18.7021,18.6691,18.6801,124476.6352
2005-02-25 11:00:00,34.05,34.15,34.05,34.05,113842.95277093748,18.6801,18.735,18.6801,18.6801,113842.9528
2005-02-25 11:05:00,34.05,34.13,34.05,34.12,84652.45206044069,18.6801,18.724,18.6801,18.7185,84652.4521
2005-02-25 11:10:00,34.15,34.22,33.59,34.16,85903.47351946197,18.735,18.7734,18.4278,18.7405,85903.4735
2005-02-25 11:15:00,34.16,34.16,34.1,34.13,67555.1587871497,18.7405,18.7405,18.7075,18.724,67555.1588
2005-02-25 11:20:00,34.12,34.17,34.07,34.17,109255.8740878594,18.7185,18.746,18.6911,18.746,109255.8741
2005-02-25 11:25:00,34.19,34.19,34.15,34.18,61925.5622215539,18.7569,18.7569,18.735,18.7514,61925.5622
2005-02-25 11:30:00,34.19,34.22,34.18,34.22,51291.87981987293,18.7569,18.7734,18.7514,18.7734,51291.8798
2005-02-25 11:35:00,34.22,34.26,34.21,34.26,43577.24748924163,18.7734,18.7953,18.7679,18.7953,43577.2475
2005-02-25 11:40:00,34.26,34.29,34.22,34.22,107587.845475831,18.7953,18.8118,18.7734,18.7734,107587.8455
2005-02-25 11:45:00,34.26,34.26,34.2,34.22,47121.80828980196,18.7953,18.7953,18.7624,18.7734,47121.8083
2005-02-25 11:50:00,34.23,34.35,34.22,34.35,96120.14876813584,18.7789,18.8447,18.7734,18.8447,96120.1488
2005-02-25 11:55:00,34.35,34.37,34.3,34.32,55670.45492644744,18.8447,18.8557,18.8173,18.8282,55670.4549
2005-02-25 12:00:00,34.33,34.36,34.31,34.36,49832.354784348085,18.8337,18.8502,18.8228,18.8502,49832.3548
2005-02-25 12:05:00,34.37,34.37,34.36,34.37,140739.91413989523,18.8557,18.8557,18.8502,18.8557,140739.9141
2005-02-25 12:10:00,34.37,34.37,34.34,34.35,64427.60513959648,18.8557,18.8557,18.8392,18.8447,64427.6051
2005-02-25 12:15:00,34.35,34.36,34.33,34.36,38990.168806163565,18.8447,18.8502,18.8337,18.8502,38990.1688
2005-02-25 12:20:00,34.37,34.38,34.35,34.35,61300.05149204325,18.8557,18.8612,18.8447,18.8447,61300.0515
2005-02-25 12:25:00,34.35,34.35,34.32,34.35,67763.66236365326,18.8447,18.8447,18.8282,18.8447,67763.6624
2005-02-25 12:30:00,34.34,34.35,34.33,34.33,38990.168806163565,18.8392,18.8447,18.8337,18.8337,38990.1688
2005-02-25 12:35:00,34.33,34.39,34.33,34.39,36071.11873511389,18.8337,18.8666,18.8337,18.8666,36071.1187
2005-02-25 12:40:00,34.39,34.42,34.38,34.41,36905.13304112808,18.8666,18.8831,18.8612,18.8776,36905.133
2005-02-25 12:45:00,34.41,34.42,34.41,34.41,66512.64090463196,18.8776,18.8831,18.8776,18.8776,66512.6409
2005-02-25 12:50:00,34.41,34.41,34.29,34.29,60883.04433903616,18.8776,18.8776,18.8118,18.8118,60883.0443
2005-02-25 12:55:00,34.29,34.3,34.23,34.23,72767.74819973842,18.8118,18.8173,18.7789,18.7789,72767.7482
2005-02-25 13:00:00,34.22,34.22,34.12,34.12,97996.68095666778,18.7734,18.7734,18.7185,18.7185,97996.681
2005-02-25 13:05:00,34.12,34.2,34.11,34.16,60883.04433903616,18.7185,18.7624,18.713,18.7405,60883.0443
2005-02-25 13:10:00,34.17,34.29,34.16,34.29,44411.26179525583,18.746,18.8118,18.7405,18.8118,44411.2618
2005-02-25 13:15:00,34.28,34.31,34.27,34.31,55878.95850295099,18.8063,18.8228,18.8008,18.8228,55878.9585
2005-02-25 13:20:00,34.3,34.31,34.28,34.29,23769.407721404525,18.8173,18.8228,18.8063,18.8118,23769.4077
2005-02-25 13:25:00,34.29,34.32,34.27,34.28,37322.14019413518,18.8118,18.8282,18.8008,18.8063,37322.1402
2005-02-25 13:30:00,34.26,34.27,34.22,34.24,39615.67953567421,18.7953,18.8008,18.7734,18.7844,39615.6795
2005-02-25 13:35:00,34.24,34.27,34.22,34.22,73184.75535274552,18.7844,18.8008,18.7734,18.7734,73184.7554
2005-02-25 13:40:00,34.2,34.23,34.17,34.23,31484.04005203582,18.7624,18.7789,18.746,18.7789,31484.0401
2005-02-25 13:45:00,34.23,34.29,34.23,34.28,66721.14448113552,18.7789,18.8118,18.7789,18.8063,66721.1445
2005-02-25 13:50:00,34.29,34.34,34.29,34.34,41492.21172420615,18.8118,18.8392,18.8118,18.8392,41492.2117
2005-02-25 13:55:00,34.32,34.36,34.32,34.34,62134.06579805745,18.8282,18.8502,18.8282,18.8392,62134.0658
2005-02-25 14:00:00,34.34,34.38,34.34,34.34,55253.44777344035,18.8392,18.8612,18.8392,18.8392,55253.4478
2005-02-25 14:05:00,34.34,34.35,34.3,34.32,45453.77967777357,18.8392,18.8447,18.8173,18.8282,45453.7797
2005-02-25 14:10:00,34.32,34.37,34.31,34.37,50040.85836085164,18.8282,18.8557,18.8228,18.8557,50040.8584
2005-02-25 14:15:00,34.35,34.44,34.35,34.42,50666.36909036228,18.8447,18.8941,18.8447,18.8831,50666.3691
2005-02-25 14:20:00,34.42,34.45,34.36,34.38,108421.8597818452,18.8831,18.8996,18.8502,18.8612,108421.8598
2005-02-25 14:25:00,34.38,34.39,34.32,34.33,63176.58368057519,18.8612,18.8666,18.8282,18.8337,63176.5837
2005-02-25 14:30:00,34.37,34.37,34.32,34.32,59423.51930351132,18.8557,18.8557,18.8282,18.8282,59423.5193
2005-02-25 14:35:00,34.31,34.32,34.24,34.24,65887.13017512132,18.8228,18.8282,18.7844,18.7844,65887.1302
2005-02-25 14:40:00,34.25,34.25,34.17,34.19,89656.53789652584,18.7898,18.7898,18.746,18.7569,89656.5379
2005-02-25 14:45:00,34.18,34.25,34.17,34.22,66095.63375162486,18.7514,18.7898,18.746,18.7734,66095.6338
2005-02-25 14:50:00,34.22,34.23,34.21,34.22,48998.34047833389,18.7734,18.7789,18.7679,18.7734,48998.3405
2005-02-25 14:55:00,34.22,34.23,34.2,34.22,46913.30471329841,18.7734,18.7789,18.7624,18.7734,46913.3047
2005-02-25 15:00:00,34.22,34.24,34.21,34.22,43160.240336234536,18.7734,18.7844,18.7679,18.7734,43160.2403
2005-02-25 15:05:00,34.22,34.23,34.15,34.16,92367.08439107196,18.7734,18.7789,18.735,18.7405,92367.0844
2005-02-25 15:10:00,34.15,34.18,34.14,34.16,44411.26179525583,18.735,18.7514,18.7295,18.7405,44411.2618
2005-02-25 15:15:00,34.16,34.17,34.11,34.12,100290.2202982068,18.7405,18.746,18.713,18.7185,100290.2203
2005-02-25 15:20:00,34.12,34.13,34.09,34.11,55253.44777344035,18.7185,18.724,18.7021,18.713,55253.4478
2005-02-25 15:25:00,34.1,34.11,34.07,34.1,54002.426314419055,18.7075,18.713,18.6911,18.7075,54002.4263
2005-02-25 15:30:00,34.1,34.13,34.08,34.12,122183.0958310794,18.7075,18.724,18.6966,18.7185,122183.0958
2005-02-25 15:35:00,34.12,34.19,34.1,34.18,114468.46350044812,18.7185,18.7569,18.7075,18.7514,114468.4635
2005-02-25 15:40:00,34.18,34.23,34.18,34.23,51500.38339637647,18.7514,18.7789,18.7514,18.7789,51500.3834
2005-02-25 15:45:00,34.23,34.25,34.16,34.25,63176.58368057519,18.7789,18.7898,18.7405,18.7898,63176.5837
2005-02-25 15:50:00,34.25,34.26,34.22,34.22,91741.57366156131,18.7898,18.7953,18.7734,18.7734,91741.5737
2005-02-25 15:55:00,34.23,34.26,34.21,34.22,80899.38768337682,18.7789,18.7953,18.7679,18.7734,80899.3877
2005-02-28 09:30:00,34.34,34.41,34.34,34.41,86111.97709596551,18.8392,18.8776,18.8392,18.8776,86111.9771
2005-02-28 09:35:00,34.41,34.42,34.35,34.4,90282.04862603649,18.8776,18.8831,18.8447,18.8721,90282.0486
2005-02-28 09:40:00,34.4,34.59,34.4,34.57,92784.09154407908,18.8721,18.9764,18.8721,18.9654,92784.0915
2005-02-28 09:45:00,34.57,34.58,34.46,34.46,342571.3761953302,18.9654,18.9709,18.905,18.905,342571.3762
2005-02-28 09:50:00,34.46,34.56,34.43,34.44,153458.6323066117,18.905,18.9599,18.8886,18.8941,153458.6323
2005-02-28 09:55:00,34.43,34.53,34.41,34.46,100707.22745121393,18.8886,18.9435,18.8776,18.905,100707.2275
2005-02-28 10:00:00,34.47,34.5,34.4,34.4,103000.76679275294,18.9105,18.927,18.8721,18.8721,103000.7668
2005-02-28 10:05:00,34.4,34.4,34.24,34.24,151165.09296507263,18.8721,18.8721,18.7844,18.7844,151165.093
2005-02-28 10:10:00,34.25,34.28,34.22,34.24,95494.6380386252,18.7898,18.8063,18.7734,18.7844,95494.638
2005-02-28 10:15:00,34.24,34.24,34.1,34.1,171181.4363094133,18.7844,18.7844,18.7075,18.7075,171181.4363
2005-02-28 10:20:00,34.1,34.11,34.02,34.02,75686.7982707881,18.7075,18.713,18.6637,18.6637,75686.7983
2005-02-28 10:25:00,34.02,34.04,33.94,33.95,143658.9642109449,18.6637,18.6746,18.6198,18.6253,143658.9642
2005-02-28 10:30:00,33.95,33.95,33.83,33.87,139071.88552786683,18.6253,18.6253,18.5594,18.5814,139071.8855
2005-02-28 10:35:00,33.87,33.87,33.81,33.81,89239.53074351874,18.5814,18.5814,18.5485,18.5485,89239.5307
2005-02-28 10:40:00,33.81,33.81,33.62,33.69,91950.07723806489,18.5485,18.5485,18.4442,18.4826,91950.0772
2005-02-28 10:45:00,33.69,33.8,33.64,33.79,118013.02430100844,18.4826,18.543,18.4552,18.5375,118013.0243
2005-02-28 10:50:00,33.8,33.93,33.79,33.92,35862.61515861034,18.543,18.6143,18.5375,18.6088,35862.6152
2005-02-28 10:55:00,33.92,34.02,33.88,34.0,56712.97280896518,18.6088,18.6637,18.5869,18.6527,56712.9728
2005-02-28 11:00:00,34.04,34.08,33.94,33.94,90490.55220254004,18.6746,18.6966,18.6198,18.6198,90490.5522
2005-02-28 11:05:00,33.94,33.94,33.83,33.84,72976.25177624197,18.6198,18.6198,18.5594,18.5649,72976.2518
2005-02-28 11:10:00,33.84,33.91,33.82,33.9,42951.736759730986,18.5649,18.6033,18.5539,18.5978,42951.7368
2005-02-28 11:15:00,33.89,33.91,33.81,33.82,49415.34763134099,18.5923,18.6033,18.5485,18.5539,49415.3476
2005-02-28 11:20:00,33.81,33.84,33.77,33.79,37739.14734714227,18.5485,18.5649,18.5265,18.5375,37739.1473
2005-02-28 11:25:00,33.79,33.79,33.73,33.78,57755.490691482926,18.5375,18.5375,18.5046,18.532,57755.4907
2005-02-28 11:30:00,33.78,33.78,33.66,33.67,77354.82688281649,18.532,18.532,18.4662,18.4716,77354.8269
2005-02-28 11:35:00,33.67,33.71,33.66,33.69,44411.26179525583,18.4716,18.4936,18.4662,18.4826,44411.2618
2005-02-28 11:40:00,33.69,33.72,33.69,33.72,38781.665229660015,18.4826,18.4991,18.4826,18.4991,38781.6652
2005-02-28 11:45:00,33.71,33.71,33.57,33.57,59423.51930351132,18.4936,18.4936,18.4168,18.4168,59423.5193
2005-02-28 11:50:00,33.57,33.57,33.39,33.39,74644.28038827036,18.4168,18.4168,18.318,18.318,74644.2804
2005-02-28 11:55:00,33.38,33.38,33.18,33.19,81733.401989391,18.3126,18.3126,18.2028,18.2083,81733.402
2005-02-28 12:00:00,33.19,33.19,32.95,32.97,121557.58510156877,18.2083,18.2083,18.0766,18.0876,121557.5851
2005-02-28 12:05:00,32.97,32.99,32.84,32.85,154501.15018912943,18.0876,18.0986,18.0163,18.0218,154501.1502
2005-02-28 12:10:00,32.85,32.85,32.73,32.75,119264.04576002972,18.0218,18.0218,17.956,17.9669,119264.0458
2005-02-28 12:15:00,32.76,32.81,32.75,32.79,113217.44204142682,17.9724,17.9998,17.9669,17.9889,113217.442
2005-02-28 12:20:00,32.8,32.8,32.73,32.73,58798.00857400067,17.9944,17.9944,17.956,17.956,58798.0086
2005-02-28 12:25:00,32.72,32.84,32.71,32.84,95494.6380386252,17.9505,18.0163,17.945,18.0163,95494.638
2005-02-28 12:30:00,32.85,33.0,32.81,32.99,83818.43775442649,18.0218,18.1041,17.9998,18.0986,83818.4378
2005-02-28 12:35:00,32.99,33.05,32.96,32.96,117387.5135714978,18.0986,18.1315,18.0821,18.0821,117387.5136
2005-02-28 12:40:00,32.96,33.09,32.88,33.08,90282.04862603649,18.0821,18.1535,18.0382,18.148,90282.0486
2005-02-28 12:45:00,33.08,33.13,33.05,33.13,154084.14303612232,18.148,18.1754,18.1315,18.1754,154084.143
2005-02-28 12:50:00,33.13,33.18,33.09,33.09,88614.0200140081,18.1754,18.2028,18.1535,18.1535,88614.02
2005-02-28 12:55:00,33.1,33.19,33.1,33.19,36279.62231161744,18.1589,18.2083,18.1589,18.2083,36279.6223
2005-02-28 13:00:00,33.18,33.2,33.15,33.15,123434.1172901007,18.2028,18.2138,18.1864,18.1864,123434.1173
2005-02-28 13:05:00,33.15,33.15,33.02,33.04,67346.65521064616,18.1864,18.1864,18.1151,18.126,67346.6552
2005-02-28 13:10:00,33.03,33.07,33.03,33.07,43994.25464224873,18.1205,18.1425,18.1205,18.1425,43994.2546
2005-02-28 13:15:00,33.07,33.12,33.07,33.12,119264.04576002972,18.1425,18.1699,18.1425,18.1699,119264.0458
2005-02-28 13:20:00,33.12,33.16,33.09,33.16,102792.2632162494,18.1699,18.1919,18.1535,18.1919,102792.2632
2005-02-28 13:25:00,33.16,33.22,33.16,33.2,47747.3190193126,18.1919,18.2248,18.1919,18.2138,47747.319
2005-02-28 13:30:00,33.2,33.22,33.14,33.16,100498.72387471035,18.2138,18.2248,18.1809,18.1919,100498.7239
2005-02-28 13:35:00,33.16,33.16,33.05,33.06,46704.80113679486,18.1919,18.1919,18.1315,18.137,46704.8011
2005-02-28 13:40:00,33.06,33.13,33.04,33.04,40241.19026518486,18.137,18.1754,18.126,18.126,40241.1903
2005-02-28 13:45:00,33.04,33.05,32.96,33.05,80065.37337736262,18.126,18.1315,18.0821,18.1315,80065.3734
2005-02-28 13:50:00,33.05,33.13,33.05,33.06,52542.90127889421,18.1315,18.1754,18.1315,18.137,52542.9013
2005-02-28 13:55:00,33.06,33.17,33.06,33.15,49206.84405483744,18.137,18.1973,18.137,18.1864,49206.8441
2005-02-28 14:00:00,33.15,33.16,33.09,33.1,77354.82688281649,18.1864,18.1919,18.1535,18.1589,77354.8269
2005-02-28 14:05:00,33.11,33.18,33.1,33.17,73601.76250575262,18.1644,18.2028,18.1589,18.1973,73601.7625
2005-02-28 14:10:00,33.17,33.29,33.17,33.28,54419.43346742616,18.1973,18.2632,18.1973,18.2577,54419.4335
2005-02-28 14:15:00,33.28,33.29,33.24,33.29,90907.55935554714,18.2577,18.2632,18.2357,18.2632,90907.5594
2005-02-28 14:20:00,33.3,33.44,33.3,33.4,83192.92702491584,18.2687,18.3455,18.2687,18.3235,83192.927
2005-02-28 14:25:00,33.4,33.44,33.37,33.38,103000.76679275294,18.3235,18.3455,18.3071,18.3126,103000.7668
2005-02-28 14:30:00,33.38,33.39,33.26,33.28,78188.84118883067,18.3126,18.318,18.2467,18.2577,78188.8412
2005-02-28 14:35:00,33.27,33.33,33.27,33.32,32526.557934553563,18.2522,18.2851,18.2522,18.2796,32526.5579
2005-02-28 14:40:00,33.31,33.43,33.31,33.43,156377.68237766135,18.2741,18.34,18.2741,18.34,156377.6824
2005-02-28 14:45:00,33.43,33.5,33.43,33.5,127395.68524366812,18.34,18.3784,18.34,18.3784,127395.6852
2005-02-28 14:50:00,33.48,33.57,33.47,33.57,65678.62659861778,18.3674,18.4168,18.3619,18.4168,65678.6266
2005-02-28 14:55:00,33.58,33.68,33.58,33.64,73184.75535274552,18.4223,18.4771,18.4223,18.4552,73184.7554
2005-02-28 15:00:00,33.65,33.65,33.54,33.55,163675.30755528554,18.4607,18.4607,18.4003,18.4058,163675.3076
2005-02-28 15:05:00,33.55,33.66,33.52,33.63,106753.83116981684,18.4058,18.4662,18.3894,18.4497,106753.8312
2005-02-28 15:10:00,33.63,33.69,33.62,33.66,90073.54504953294,18.4497,18.4826,18.4442,18.4662,90073.545
2005-02-28 15:15:00,33.66,33.78,33.65,33.78,91324.56650855424,18.4662,18.532,18.4607,18.532,91324.5665
2005-02-28 15:20:00,33.78,33.81,33.74,33.75,92575.58796757551,18.532,18.5485,18.51,18.5155,92575.588
2005-02-28 15:25:00,33.76,33.8,33.75,33.8,129480.7210087036,18.521,18.543,18.5155,18.543,129480.721
2005-02-28 15:30:00,33.8,33.94,33.8,33.92,143033.45348143426,18.543,18.6198,18.543,18.6088,143033.4535
2005-02-28 15:35:00,33.92,33.93,33.85,33.87,162007.27894325717,18.6088,18.6143,18.5704,18.5814,162007.2789
2005-02-28 15:40:00,33.87,33.94,33.86,33.91,139280.38910437038,18.5814,18.6198,18.5759,18.6033,139280.3891
2005-02-28 15:45:00,33.94,34.02,33.94,34.0,247910.7524627192,18.6198,18.6637,18.6198,18.6527,247910.7525
2005-02-28 15:50:00,34.0,34.0,33.88,33.88,113217.44204142682,18.6527,18.6527,18.5869,18.5869,113217.442
2005-02-28 15:55:00,33.89,33.89,33.68,33.71,214967.18737515848,18.5923,18.5923,18.4771,18.4936,214967.1874
2005-03-01 09:30:00,33.71,33.71,33.66,33.67,145118.48924646975,18.4936,18.4936,18.4662,18.4716,145118.4892
2005-03-01 09:35:00,33.66,33.78,33.66,33.68,92784.09154407908,18.4662,18.532,18.4662,18.4771,92784.0915
2005-03-01 09:40:00,33.67,33.68,33.48,33.51,84235.44490743359,18.4716,18.4771,18.3674,18.3839,84235.4449
2005-03-01 09:45:00,33.52,33.57,33.38,33.4,176602.52929850557,18.3894,18.4168,18.3126,18.3235,176602.5293
2005-03-01 09:50:00,33.43,33.44,33.3,33.39,116970.5064184907,18.34,18.3455,18.2687,18.318,116970.5064
2005-03-01 09:55:00,33.39,33.4,33.33,33.37,82775.91987190874,18.318,18.3235,18.2851,18.3071,82775.9199
2005-03-01 10:00:00,33.34,33.43,33.32,33.32,100498.72387471035,18.2906,18.34,18.2796,18.2796,100498.7239
2005-03-01 10:05:00,33.32,33.39,33.23,33.27,60883.04433903616,18.2796,18.318,18.2303,18.2522,60883.0443
2005-03-01 10:10:00,33.23,33.25,33.19,33.21,61091.5479155397,18.2303,18.2412,18.2083,18.2193,61091.5479
2005-03-01 10:15:00,33.22,33.27,33.17,33.17,50040.85836085164,18.2248,18.2522,18.1973,18.1973,50040.8584
2005-03-01 10:20:00,33.17,33.18,33.04,33.05,78397.34476533423,18.1973,18.2028,18.126,18.1315,78397.3448
2005-03-01 10:25:00,33.04,33.05,32.97,33.04,66721.14448113552,18.126,18.1315,18.0876,18.126,66721.1445
2005-03-01 10:30:00,33.03,33.11,33.01,33.09,77771.83403582359,18.1205,18.1644,18.1096,18.1535,77771.834
2005-03-01 10:35:00,33.09,33.1,33.06,33.07,66304.13732812842,18.1535,18.1589,18.137,18.1425,66304.1373
2005-03-01 10:40:00,33.07,33.13,33.07,33.09,71099.71958771003,18.1425,18.1754,18.1425,18.1535,71099.7196
2005-03-01 10:45:00,33.08,33.13,33.08,33.12,104460.29182827778,18.148,18.1754,18.148,18.1699,104460.2918
2005-03-01 10:50:00,33.12,33.14,33.11,33.14,171598.4434624204,18.1699,18.1809,18.1644,18.1809,171598.4435
2005-03-01 10:55:00,33.14,33.34,33.13,33.34,117179.00999499424,18.1809,18.2906,18.1754,18.2906,117179.01
2005-03-01 11:00:00,33.34,33.4,33.31,33.39,220388.2803642508,18.2906,18.3235,18.2741,18.318,220388.2804
2005-03-01 11:05:00,33.4,33.4,33.3,33.33,134693.31042129232,18.3235,18.3235,18.2687,18.2851,134693.3104
2005-03-01 11:10:00,33.33,33.33,33.15,33.15,98205.18453317133,18.2851,18.2851,18.1864,18.1864,98205.1845
2005-03-01 11:15:00,33.15,33.21,33.15,33.16,94035.11300310036,18.1864,18.2193,18.1864,18.1919,94035.113
2005-03-01 11:20:00,33.18,33.23,33.17,33.23,65887.13017512132,18.2028,18.2303,18.1973,18.2303,65887.1302
2005-03-01 11:25:00,33.25,33.29,33.2,33.27,48372.82974882325,18.2412,18.2632,18.2138,18.2522,48372.8297
2005-03-01 11:30:00,33.27,33.27,33.23,33.26,45036.77252476647,18.2522,18.2522,18.2303,18.2467,45036.7725
2005-03-01 11:35:00,33.26,33.28,33.25,33.28,33986.0829700784,18.2467,18.2577,18.2412,18.2577,33986.083
2005-03-01 11:40:00,33.27,33.38,33.26,33.38,99664.70956869615,18.2522,18.3126,18.2467,18.3126,99664.7096
2005-03-01 11:45:00,33.38,33.4,33.35,33.4,57546.987114979376,18.3126,18.3235,18.2961,18.3235,57546.9871
2005-03-01 11:50:00,33.41,33.45,33.4,33.44,62759.57652756809,18.329,18.351,18.3235,18.3455,62759.5765
2005-03-01 11:55:00,33.43,33.44,33.34,33.36,72559.24462323487,18.34,18.3455,18.2906,18.3016,72559.2446
2005-03-01 12:00:00,33.36,33.36,33.21,33.22,46913.30471329841,18.3016,18.3016,18.2193,18.2248,46913.3047
2005-03-01 12:05:00,33.21,33.24,33.21,33.21,56087.46207945454,18.2193,18.2357,18.2193,18.2193,56087.4621
2005-03-01 12:10:00,33.21,33.22,33.19,33.2,51917.39054938357,18.2193,18.2248,18.2083,18.2138,51917.3905
2005-03-01 12:15:00,33.21,33.27,33.21,33.27,38990.168806163565,18.2193,18.2522,18.2193,18.2522,38990.1688
2005-03-01 12:20:00,33.28,33.28,33.24,33.24,37113.63661763163,18.2577,18.2577,18.2357,18.2357,37113.6366
2005-03-01 12:25:00,33.25,33.31,33.25,33.28,62551.07295106454,18.2412,18.2741,18.2412,18.2577,62551.073
2005-03-01 12:30:00,33.28,33.36,33.26,33.36,35862.61515861034,18.2577,18.3016,18.2467,18.3016,35862.6152
2005-03-01 12:35:00,33.36,33.39,33.32,33.33,57546.987114979376,18.3016,18.318,18.2796,18.2851,57546.9871
2005-03-01 12:40:00,33.33,33.39,33.28,33.39,62759.57652756809,18.2851,18.318,18.2577,18.318,62759.5765
2005-03-01 12:45:00,33.39,33.43,33.34,33.39,62134.06579805745,18.318,18.34,18.2906,18.318,62134.0658
2005-03-01 12:50:00,33.38,33.38,33.3,33.33,35654.11158210679,18.3126,18.3126,18.2687,18.2851,35654.1116
2005-03-01 12:55:00,33.33,33.39,33.33,33.34,26062.94706294356,18.2851,18.318,18.2851,18.2906,26062.9471
2005-03-01 13:00:00,33.33,33.33,33.28,33.31,72767.74819973842,18.2851,18.2851,18.2577,18.2741,72767.7482
2005-03-01 13:05:00,33.31,33.34,33.3,33.3,23977.911297908075,18.2741,18.2906,18.2687,18.2687,23977.9113
2005-03-01 13:10:00,33.29,33.29,33.24,33.24,20224.846920844204,18.2632,18.2632,18.2357,18.2357,20224.8469
2005-03-01 13:15:00,33.24,33.24,33.18,33.18,51708.88697288002,18.2357,18.2357,18.2028,18.2028,51708.887
2005-03-01 13:20:00,33.18,33.18,33.15,33.16,51500.38339637647,18.2028,18.2028,18.1864,18.1919,51500.3834
2005-03-01 13:25:00,33.16,33.24,33.16,33.24,47747.3190193126,18.1919,18.2357,18.1919,18.2357,47747.319
2005-03-01 13:30:00,33.23,33.31,33.23,33.31,38364.65807665292,18.2303,18.2741,18.2303,18.2741,38364.6581
2005-03-01 13:35:00,33.31,33.39,33.3,33.36,29816.01144000743,18.2741,18.318,18.2687,18.3016,29816.0114
2005-03-01 13:40:00,33.36,33.36,33.3,33.3,49206.84405483744,18.3016,18.3016,18.2687,18.2687,49206.8441
2005-03-01 13:45:00,33.3,33.32,33.26,33.26,55044.9441969368,18.2687,18.2796,18.2467,18.2467,55044.9442
2005-03-01 13:50:00,33.26,33.26,33.23,33.23,65678.62659861778,18.2467,18.2467,18.2303,18.2303,65678.6266
2005-03-01 13:55:00,33.24,33.24,33.22,33.23,40658.19741819195,18.2357,18.2357,18.2248,18.2303,40658.1974
2005-03-01 14:00:00,33.23,33.24,33.2,33.22,44619.76537175937,18.2303,18.2357,18.2138,18.2248,44619.7654
2005-03-01 14:05:00,33.22,33.24,33.21,33.22,27939.47925147549,18.2248,18.2357,18.2193,18.2248,27939.4793
2005-03-01 14:10:00,33.22,33.23,33.21,33.23,31067.032899028723,18.2248,18.2303,18.2193,18.2303,31067.0329
2005-03-01 14:15:00,33.23,33.24,33.21,33.23,37322.14019413518,18.2303,18.2357,18.2193,18.2303,37322.1402
2005-03-01 14:20:00,33.23,33.24,33.23,33.24,84652.45206044069,18.2303,18.2357,18.2303,18.2357,84652.4521
2005-03-01 14:25:00,33.24,33.25,33.22,33.22,28773.493557489688,18.2357,18.2412,18.2248,18.2248,28773.4936
2005-03-01 14:30:00,33.22,33.24,33.22,33.24,37739.14734714227,18.2248,18.2357,18.2248,18.2357,37739.1473
2005-03-01 14:35:00,33.24,33.27,33.23,33.25,127812.69239667522,18.2357,18.2522,18.2303,18.2412,127812.6924
2005-03-01 14:40:00,33.25,33.28,33.23,33.28,43785.75106574518,18.2412,18.2577,18.2303,18.2577,43785.7511
2005-03-01 14:45:00,33.27,33.27,33.24,33.26,67138.1516341426,18.2522,18.2522,18.2357,18.2467,67138.1516
2005-03-01 14:50:00,33.26,33.26,33.23,33.23,37947.65092364582,18.2467,18.2467,18.2303,18.2303,37947.6509
2005-03-01 14:55:00,33.23,33.26,33.23,33.26,40866.7009946955,18.2303,18.2467,18.2303,18.2467,40866.701
2005-03-01 15:00:00,33.27,33.34,33.26,33.31,66721.14448113552,18.2522,18.2906,18.2467,18.2741,66721.1445
2005-03-01 15:05:00,33.3,33.3,33.24,33.26,47330.31186630551,18.2687,18.2687,18.2357,18.2467,47330.3119
2005-03-01 15:10:00,33.26,33.36,33.26,33.36,82775.91987190874,18.2467,18.3016,18.2467,18.3016,82775.9199
2005-03-01 15:15:00,33.36,33.38,33.31,33.33,87988.50928449746,18.3016,18.3126,18.2741,18.2851,87988.5093
2005-03-01 15:20:00,33.34,33.36,33.32,33.32,76729.31615330584,18.2906,18.3016,18.2796,18.2796,76729.3162
2005-03-01 15:25:00,33.32,33.38,33.3,33.38,97162.66665065358,18.2796,18.3126,18.2687,18.3126,97162.6667
2005-03-01 15:30:00,33.39,33.4,33.34,33.36,57546.987114979376,18.318,18.3235,18.2906,18.3016,57546.9871
2005-03-01 15:35:00,33.36,33.36,33.32,33.32,90282.04862603649,18.3016,18.3016,18.2796,18.2796,90282.0486
2005-03-01 15:40:00,33.32,33.32,33.29,33.29,69431.69097568165,18.2796,18.2796,18.2632,18.2632,69431.691
2005-03-01 15:45:00,33.29,33.32,33.28,33.28,102583.75963974584,18.2632,18.2796,18.2577,18.2577,102583.7596
2005-03-01 15:50:00,33.28,33.3,33.26,33.26,120515.06721905102,18.2577,18.2687,18.2467,18.2467,120515.0672
2005-03-01 15:55:00,33.26,33.27,33.23,33.26,129063.71385569652,18.2467,18.2522,18.2303,18.2467,129063.7139
2005-03-02 09:30:00,33.69,33.69,33.26,33.55,99247.70241568908,18.4826,18.4826,18.2467,18.4058,99247.7024
2005-03-02 09:35:00,33.54,33.93,33.5,33.92,154084.14303612232,18.4003,18.6143,18.3784,18.6088,154084.143
2005-03-02 09:40:00,33.91,34.15,33.86,33.97,150122.5750825549,18.6033,18.735,18.5759,18.6362,150122.5751
2005-03-02 09:45:00,33.97,33.97,33.87,33.96,104877.29898128488,18.6362,18.6362,18.5814,18.6307,104877.299
2005-03-02 09:50:00,33.99,34.02,33.93,34.02,108213.35620534164,18.6472,18.6637,18.6143,18.6637,108213.3562
2005-03-02 09:55:00,34.02,34.05,33.99,34.01,146578.01428199458,18.6637,18.6801,18.6472,18.6582,146578.0143
2005-03-02 10:00:00,34.01,34.07,34.0,34.03,113008.93846492328,18.6582,18.6911,18.6527,18.6691,113008.9385
2005-03-02 10:05:00,34.02,34.03,33.93,33.96,118013.02430100844,18.6637,18.6691,18.6143,18.6307,118013.0243
2005-03-02 10:10:00,33.98,33.98,33.84,33.85,70265.70528169583,18.6417,18.6417,18.5649,18.5704,70265.7053
2005-03-02 10:15:00,33.84,33.87,33.79,33.81,92784.09154407908,18.5649,18.5814,18.5375,18.5485,92784.0915
2005-03-02 10:20:00,33.81,33.84,33.74,33.74,79231.35907134842,18.5485,18.5649,18.51,18.51,79231.3591
2005-03-02 10:25:00,33.73,33.77,33.68,33.76,135318.82115080295,18.5046,18.5265,18.4771,18.521,135318.8212
2005-03-02 10:30:00,33.75,33.76,33.61,33.65,154918.15734213652,18.5155,18.521,18.4387,18.4607,154918.1573
2005-03-02 10:35:00,33.65,33.78,33.6,33.72,149288.56077654072,18.4607,18.532,18.4332,18.4991,149288.5608
2005-03-02 10:40:00,33.72,33.76,33.66,33.71,68180.66951666035,18.4991,18.521,18.4662,18.4936,68180.6695
2005-03-02 10:45:00,33.71,33.71,33.65,33.65,26896.96136895776,18.4936,18.4936,18.4607,18.4607,26896.9614
2005-03-02 10:50:00,33.64,33.64,33.49,33.49,76103.80542379519,18.4552,18.4552,18.3729,18.3729,76103.8054
2005-03-02 10:55:00,33.51,33.51,33.44,33.44,77771.83403582359,18.3839,18.3839,18.3455,18.3455,77771.834
2005-03-02 11:00:00,33.43,33.56,33.34,33.5,106545.32759331328,18.34,18.4113,18.2906,18.3784,106545.3276
2005-03-02 11:05:00,33.49,33.64,33.49,33.63,79439.86264785197,18.3729,18.4552,18.3729,18.4497,79439.8626
2005-03-02 11:10:00,33.64,33.81,33.62,33.71,97788.17738016424,18.4552,18.5485,18.4442,18.4936,97788.1774
2005-03-02 11:15:00,33.71,33.79,33.66,33.73,77563.33045932003,18.4936,18.5375,18.4662,18.5046,77563.3305
2005-03-02 11:20:00,33.73,33.77,33.57,33.58,71099.71958771003,18.5046,18.5265,18.4168,18.4223,71099.7196
2005-03-02 11:25:00,33.57,33.62,33.57,33.59,36696.62946462453,18.4168,18.4442,18.4168,18.4278,36696.6295
2005-03-02 11:30:00,33.6,33.65,33.59,33.6,36071.11873511389,18.4332,18.4607,18.4278,18.4332,36071.1187
2005-03-02 11:35:00,33.6,33.61,33.57,33.57,40032.68668868131,18.4332,18.4387,18.4168,18.4168,40032.6867
2005-03-02 11:40:00,33.57,33.66,33.57,33.66,28981.99713399324,18.4168,18.4662,18.4168,18.4662,28981.9971
2005-03-02 11:45:00,33.66,33.76,33.66,33.68,59006.51215050422,18.4662,18.521,18.4662,18.4771,59006.5122
2005-03-02 11:50:00,33.67,33.67,33.59,33.65,22101.37910937614,18.4716,18.4716,18.4278,18.4607,22101.3791
2005-03-02 11:55:00,33.66,33.66,33.56,33.63,42326.22603022034,18.4662,18.4662,18.4113,18.4497,42326.226
2005-03-02 12:00:00,33.63,33.65,33.57,33.57,39407.175959170665,18.4497,18.4607,18.4168,18.4168,39407.176
2005-03-02 12:05:00,33.57,33.65,33.57,33.61,40032.68668868131,18.4168,18.4607,18.4168,18.4387,40032.6867
2005-03-02 12:10:00,33.61,33.62,33.57,33.59,80065.37337736262,18.4387,18.4442,18.4168,18.4278,80065.3734
2005-03-02 12:15:00,33.59,33.65,33.58,33.65,73601.76250575262,18.4278,18.4607,18.4223,18.4607,73601.7625
2005-03-02 12:20:00,33.65,33.74,33.65,33.73,64427.60513959648,18.4607,18.51,18.4607,18.5046,64427.6051
2005-03-02 12:25:00,33.73,33.73,33.66,33.67,45036.77252476647,18.5046,18.5046,18.4662,18.4716,45036.7725
2005-03-02 12:30:00,33.67,33.69,33.63,33.67,22309.88268587969,18.4716,18.4826,18.4497,18.4716,22309.8827
2005-03-02 12:35:00,33.66,33.69,33.65,33.67,23352.40056839743,18.4662,18.4826,18.4607,18.4716,23352.4006
2005-03-02 12:40:00,33.68,33.68,33.6,33.67,40449.69384168841,18.4771,18.4771,18.4332,18.4716,40449.6938
2005-03-02 12:45:00,33.67,33.68,33.66,33.67,22101.37910937614,18.4716,18.4771,18.4662,18.4716,22101.3791
2005-03-02 12:50:00,33.67,33.69,33.67,33.69,12301.71101370936,18.4716,18.4826,18.4716,18.4826,12301.711
2005-03-02 12:55:00,33.7,33.74,33.7,33.71,20641.8540738513,18.4881,18.51,18.4881,18.4936,20641.8541
2005-03-02 13:00:00,33.7,33.74,33.7,33.73,25437.43633343292,18.4881,18.51,18.4881,18.5046,25437.4363
2005-03-02 13:05:00,33.73,33.78,33.72,33.78,77563.33045932003,18.5046,18.532,18.4991,18.532,77563.3305
2005-03-02 13:10:00,33.78,33.84,33.78,33.84,44828.26894826292,18.532,18.5649,18.532,18.5649,44828.2689
2005-03-02 13:15:00,33.84,33.91,33.82,33.91,38990.168806163565,18.5649,18.6033,18.5539,18.6033,38990.1688
2005-03-02 13:20:00,33.91,34.0,33.91,33.99,52751.40485539776,18.6033,18.6527,18.6033,18.6472,52751.4049
2005-03-02 13:25:00,33.99,34.0,33.97,33.97,58798.00857400067,18.6472,18.6527,18.6362,18.6362,58798.0086
2005-03-02 13:30:00,33.97,33.97,33.89,33.89,33777.57939357485,18.6362,18.6362,18.5923,18.5923,33777.5794
2005-03-02 13:35:00,33.89,33.93,33.88,33.89,72767.74819973842,18.5923,18.6143,18.5869,18.5923,72767.7482
2005-03-02 13:40:00,33.89,33.89,33.84,33.84,43160.240336234536,18.5923,18.5923,18.5649,18.5649,43160.2403
2005-03-02 13:45:00,33.84,33.91,33.81,33.91,64427.60513959648,18.5649,18.6033,18.5485,18.6033,64427.6051
2005-03-02 13:50:00,33.91,33.91,33.67,33.68,58798.00857400067,18.6033,18.6033,18.4716,18.4771,58798.0086
2005-03-02 13:55:00,33.66,33.75,33.64,33.75,44411.26179525583,18.4662,18.5155,18.4552,18.5155,44411.2618
2005-03-02 14:00:00,33.72,33.86,33.72,33.76,52334.39770239067,18.4991,18.5759,18.4991,18.521,52334.3977
2005-03-02 14:05:00,33.75,33.81,33.72,33.76,78605.84834183777,18.5155,18.5485,18.4991,18.521,78605.8483
2005-03-02 14:10:00,33.77,33.77,33.75,33.75,51500.38339637647,18.5265,18.5265,18.5155,18.5155,51500.3834
2005-03-02 14:15:00,33.75,33.78,33.72,33.73,48372.82974882325,18.5155,18.532,18.4991,18.5046,48372.8297
2005-03-02 14:20:00,33.76,33.81,33.74,33.81,79856.86980085907,18.521,18.5485,18.51,18.5485,79856.8698
2005-03-02 14:25:00,33.81,33.83,33.78,33.81,39198.67238266712,18.5485,18.5594,18.532,18.5485,39198.6724
2005-03-02 14:30:00,33.83,33.85,33.77,33.77,32109.550781546463,18.5594,18.5704,18.5265,18.5265,32109.5508
2005-03-02 14:35:00,33.76,33.79,33.7,33.78,54210.929890922605,18.521,18.5375,18.4881,18.532,54210.9299
2005-03-02 14:40:00,33.78,33.78,33.7,33.71,31692.54362853937,18.532,18.532,18.4881,18.4936,31692.5436
2005-03-02 14:45:00,33.7,33.73,33.64,33.65,29399.00428700033,18.4881,18.5046,18.4552,18.4607,29399.0043
2005-03-02 14:50:00,33.63,33.7,33.6,33.7,32735.06151105712,18.4497,18.4881,18.4332,18.4881,32735.0615
2005-03-02 14:55:00,33.69,33.72,33.67,33.7,57963.99426798648,18.4826,18.4991,18.4716,18.4881,57963.9943
2005-03-02 15:00:00,33.68,33.8,33.68,33.75,36696.62946462453,18.4771,18.543,18.4771,18.5155,36696.6295
2005-03-02 15:05:00,33.74,33.77,33.71,33.77,68806.180246171,18.51,18.5265,18.4936,18.5265,68806.1802
2005-03-02 15:10:00,33.79,33.81,33.74,33.75,45036.77252476647,18.5375,18.5485,18.51,18.5155,45036.7725
2005-03-02 15:15:00,33.75,33.76,33.73,33.75,51708.88697288002,18.5155,18.521,18.5046,18.5155,51708.887
2005-03-02 15:20:00,33.76,33.85,33.76,33.83,46496.297560291314,18.521,18.5704,18.521,18.5594,46496.2976
2005-03-02 15:25:00,33.86,33.93,33.86,33.93,99873.21314519973,18.5759,18.6143,18.5759,18.6143,99873.2131
2005-03-02 15:30:00,33.93,33.97,33.92,33.94,71725.23031722067,18.6143,18.6362,18.6088,18.6198,71725.2303
2005-03-02 15:35:00,33.95,33.98,33.94,33.97,67555.1587871497,18.6253,18.6417,18.6198,18.6362,67555.1588
2005-03-02 15:40:00,33.97,34.0,33.93,34.0,76103.80542379519,18.6362,18.6527,18.6143,18.6527,76103.8054
2005-03-02 15:45:00,34.0,34.05,33.99,34.02,88405.51643750456,18.6527,18.6801,18.6472,18.6637,88405.5164
2005-03-02 15:50:00,34.02,34.05,34.02,34.05,134901.81399779586,18.6637,18.6801,18.6637,18.6801,134901.814
2005-03-02 15:55:00,34.05,34.08,33.99,34.03,114468.46350044812,18.6801,18.6966,18.6472,18.6691,114468.4635
2005-03-03 09:30:00,34.58,34.58,34.41,34.49,250829.8025337688,18.9709,18.9709,18.8776,18.9215,250829.8025
2005-03-03 09:35:00,34.49,34.6,34.42,34.58,137403.85691583843,18.9215,18.9819,18.8831,18.9709,137403.8569
2005-03-03 09:40:00,34.58,34.85,34.58,34.77,209337.59080956268,18.9709,19.119,18.9709,19.0751,209337.5908
2005-03-03 09:45:00,34.76,35.2,34.76,35.14,139280.38910437038,19.0696,19.311,19.0696,19.2781,139280.3891
2005-03-03 09:50:00,35.19,35.25,35.04,35.05,139697.3962573775,19.3055,19.3384,19.2232,19.2287,139697.3963
2005-03-03 09:55:00,35.05,35.29,35.05,35.25,109255.8740878594,19.2287,19.3604,19.2287,19.3384,109255.8741
2005-03-03 10:00:00,35.28,35.35,35.19,35.29,191614.78680676105,19.3549,19.3933,19.3055,19.3604,191614.7868
2005-03-03 10:05:00,35.3,35.34,35.19,35.31,171806.94703892394,19.3659,19.3878,19.3055,19.3714,171806.947
2005-03-03 10:10:00,35.31,35.73,35.31,35.71,226017.87692984653,19.3714,19.6018,19.3714,19.5908,226017.8769
2005-03-03 10:15:00,35.72,35.88,35.71,35.73,221430.79824676848,19.5963,19.6841,19.5908,19.6018,221430.7982
2005-03-03 10:20:00,35.73,35.78,35.51,35.52,162841.29324927137,19.6018,19.6292,19.4811,19.4866,162841.2932
2005-03-03 10:25:00,35.52,35.52,35.38,35.39,181398.1115580872,19.4866,19.4866,19.4098,19.4153,181398.1116
2005-03-03 10:30:00,35.44,35.45,35.28,35.31,108213.35620534164,19.4427,19.4482,19.3549,19.3714,108213.3562
2005-03-03 10:35:00,35.31,35.4,35.28,35.4,169721.91127388846,19.3714,19.4207,19.3549,19.4207,169721.9113
2005-03-03 10:40:00,35.4,35.41,35.29,35.29,71308.22316421357,19.4207,19.4262,19.3604,19.3604,71308.2232
2005-03-03 10:45:00,35.29,35.32,35.19,35.23,93618.10585009328,19.3604,19.3769,19.3055,19.3275,93618.1059
2005-03-03 10:50:00,35.23,35.26,35.2,35.25,88197.012861001,19.3275,19.3439,19.311,19.3384,88197.0129
2005-03-03 10:55:00,35.25,35.27,35.23,35.27,80273.87695386616,19.3384,19.3494,19.3275,19.3494,80273.877
2005-03-03 11:00:00,35.26,35.26,35.14,35.15,80482.38053036972,19.3439,19.3439,19.2781,19.2836,80482.3805
2005-03-03 11:05:00,35.14,35.18,35.1,35.11,108004.85262883813,19.2781,19.3,19.2562,19.2616,108004.8526
2005-03-03 11:10:00,35.04,35.11,35.03,35.03,101541.24175722813,19.2232,19.2616,19.2178,19.2178,101541.2418
2005-03-03 11:15:00,35.03,35.1,35.0,35.03,42117.72245371679,19.2178,19.2562,19.2013,19.2178,42117.7225
2005-03-03 11:20:00,35.04,35.07,34.9,34.99,81941.90556589456,19.2232,19.2397,19.1464,19.1958,81941.9056
2005-03-03 11:25:00,34.99,34.99,34.9,34.93,62968.08010407164,19.1958,19.1958,19.1464,19.1629,62968.0801
2005-03-03 11:30:00,34.93,34.93,34.77,34.77,80482.38053036972,19.1629,19.1629,19.0751,19.0751,80482.3805
2005-03-03 11:35:00,34.77,34.77,34.7,34.76,149080.05720003715,19.0751,19.0751,19.0367,19.0696,149080.0572
2005-03-03 11:40:00,34.75,34.8,34.72,34.79,78605.84834183777,19.0641,19.0916,19.0477,19.0861,78605.8483
2005-03-03 11:45:00,34.78,34.81,34.62,34.62,84860.95563694423,19.0806,19.0971,18.9928,18.9928,84860.9556
2005-03-03 11:50:00,34.62,34.66,34.56,34.63,86528.98424897261,18.9928,19.0148,18.9599,18.9983,86528.9842
2005-03-03 11:55:00,34.63,34.66,34.51,34.63,91324.56650855424,18.9983,19.0148,18.9325,18.9983,91324.5665
2005-03-03 12:00:00,34.63,34.7,34.56,34.69,109881.38481737004,18.9983,19.0367,18.9599,19.0312,109881.3848
2005-03-03 12:05:00,34.69,34.77,34.68,34.72,85694.96994295843,19.0312,19.0751,19.0257,19.0477,85694.9699
2005-03-03 12:10:00,34.72,34.77,34.69,34.77,88197.012861001,19.0477,19.0751,19.0312,19.0751,88197.0129
2005-03-03 12:15:00,34.78,34.94,34.78,34.88,110506.8955468807,19.0806,19.1684,19.0806,19.1355,110506.8955
2005-03-03 12:20:00,34.88,34.91,34.84,34.87,69223.18739917809,19.1355,19.1519,19.1135,19.13,69223.1874
2005-03-03 12:25:00,34.88,34.88,34.76,34.8,71725.23031722067,19.1355,19.1355,19.0696,19.0916,71725.2303
2005-03-03 12:30:00,34.8,34.92,34.79,34.87,49832.354784348085,19.0916,19.1574,19.0861,19.13,49832.3548
2005-03-03 12:35:00,34.87,34.88,34.85,34.86,25854.44348644001,19.13,19.1355,19.119,19.1245,25854.4435
2005-03-03 12:40:00,34.87,34.88,34.81,34.82,66304.13732812842,19.13,19.1355,19.0971,19.1025,66304.1373
2005-03-03 12:45:00,34.81,34.82,34.78,34.78,37322.14019413518,19.0971,19.1025,19.0806,19.0806,37322.1402
2005-03-03 12:50:00,34.77,34.83,34.77,34.83,12718.718166716457,19.0751,19.108,19.0751,19.108,12718.7182
2005-03-03 12:55:00,34.83,34.84,34.81,34.81,15220.76108475904,19.108,19.1135,19.0971,19.0971,15220.7611
2005-03-03 13:00:00,34.81,34.81,34.76,34.76,29190.500710496788,19.0971,19.0971,19.0696,19.0696,29190.5007
2005-03-03 13:05:00,34.76,34.81,34.68,34.79,91533.0700850578,19.0696,19.0971,19.0257,19.0861,91533.0701
2005-03-03 13:10:00,34.79,34.95,34.78,34.94,110298.39197037714,19.0861,19.1739,19.0806,19.1684,110298.392
2005-03-03 13:15:00,34.94,34.99,34.92,34.92,50249.36193735519,19.1684,19.1958,19.1574,19.1574,50249.3619
2005-03-03 13:20:00,34.92,34.94,34.92,34.93,32735.06151105712,19.1574,19.1684,19.1574,19.1629,32735.0615
2005-03-03 13:25:00,34.93,34.93,34.92,34.93,55461.9513499439,19.1629,19.1629,19.1574,19.1629,55461.9513
2005-03-03 13:30:00,34.93,35.0,34.93,34.99,80690.88410687326,19.1629,19.2013,19.1629,19.1958,80690.8841
2005-03-03 13:35:00,34.99,35.03,34.98,35.03,61508.5550685468,19.1958,19.2178,19.1903,19.2178,61508.5551
2005-03-03 13:40:00,35.03,35.14,35.01,35.05,109255.8740878594,19.2178,19.2781,19.2068,19.2287,109255.8741
2005-03-03 13:45:00,35.06,35.06,35.01,35.06,43785.75106574518,19.2342,19.2342,19.2068,19.2342,43785.7511
2005-03-03 13:50:00,35.06,35.15,35.06,35.15,83192.92702491584,19.2342,19.2836,19.2342,19.2836,83192.927
2005-03-03 13:55:00,35.15,35.2,35.06,35.14,99873.21314519973,19.2836,19.311,19.2342,19.2781,99873.2131
2005-03-03 14:00:00,35.13,35.14,34.99,35.0,102792.2632162494,19.2726,19.2781,19.1958,19.2013,102792.2632
2005-03-03 14:05:00,34.99,35.03,34.89,34.97,127187.18166716456,19.1958,19.2178,19.1409,19.1848,127187.1817
2005-03-03 14:10:00,34.96,34.97,34.81,34.86,88822.52359051166,19.1794,19.1848,19.0971,19.1245,88822.5236
2005-03-03 14:15:00,34.86,34.87,34.79,34.83,53793.92273791551,19.1245,19.13,19.0861,19.108,53793.9227
2005-03-03 14:20:00,34.83,34.95,34.83,34.91,40449.69384168841,19.108,19.1739,19.108,19.1519,40449.6938
2005-03-03 14:25:00,34.91,34.94,34.86,34.93,39615.67953567421,19.1519,19.1684,19.1245,19.1629,39615.6795
2005-03-03 14:30:00,34.93,34.95,34.9,34.94,36279.62231161744,19.1629,19.1739,19.1464,19.1684,36279.6223
2005-03-03 14:35:00,34.93,34.93,34.86,34.92,35862.61515861034,19.1629,19.1629,19.1245,19.1574,35862.6152
2005-03-03 14:40:00,34.93,34.97,34.92,34.92,40241.19026518486,19.1629,19.1848,19.1574,19.1574,40241.1903
2005-03-03 14:45:00,34.93,34.97,34.93,34.97,25437.43633343292,19.1629,19.1848,19.1629,19.1848,25437.4363
2005-03-03 14:50:00,34.98,35.04,34.97,35.03,89656.53789652584,19.1903,19.2232,19.1848,19.2178,89656.5379
2005-03-03 14:55:00,35.03,35.12,35.03,35.07,66929.64805763906,19.2178,19.2671,19.2178,19.2397,66929.6481
2005-03-03 15:00:00,35.05,35.09,35.05,35.07,73601.76250575262,19.2287,19.2507,19.2287,19.2397,73601.7625
2005-03-03 15:05:00,35.08,35.1,35.04,35.05,61925.5622215539,19.2452,19.2562,19.2232,19.2287,61925.5622
2005-03-03 15:10:00,35.05,35.1,35.0,35.0,68806.180246171,19.2287,19.2562,19.2013,19.2013,68806.1802
2005-03-03 15:15:00,35.0,35.0,34.89,34.89,111340.90985289488,19.2013,19.2013,19.1409,19.1409,111340.9099
2005-03-03 15:20:00,34.89,34.94,34.89,34.93,139280.38910437038,19.1409,19.1684,19.1409,19.1629,139280.3891
2005-03-03 15:25:00,34.93,35.01,34.93,35.0,98205.18453317133,19.1629,19.2068,19.1629,19.2013,98205.1845
2005-03-03 15:30:00,35.0,35.01,34.98,34.98,71725.23031722067,19.2013,19.2068,19.1903,19.1903,71725.2303
2005-03-03 15:35:00,34.99,35.02,34.98,35.01,84860.95563694423,19.1958,19.2123,19.1903,19.2068,84860.9556
2005-03-03 15:40:00,35.01,35.04,35.0,35.04,116553.4992654836,19.2068,19.2232,19.2013,19.2232,116553.4993
2005-03-03 15:45:00,35.04,35.04,35.01,35.01,83192.92702491584,19.2232,19.2232,19.2068,19.2068,83192.927
2005-03-03 15:50:00,35.01,35.02,34.98,34.99,124268.1315961149,19.2068,19.2123,19.1903,19.1958,124268.1316
2005-03-03 15:55:00,34.99,35.06,34.99,35.02,109881.38481737004,19.1958,19.2342,19.1958,19.2123,109881.3848
2005-03-04 09:30:00,35.14,35.14,35.01,35.01,175560.01141598783,19.2781,19.2781,19.2068,19.2068,175560.0114
2005-03-04 09:35:00,34.97,35.24,34.84,35.23,100290.2202982068,19.1848,19.333,19.1135,19.3275,100290.2203
2005-03-04 09:40:00,35.23,35.23,34.96,34.96,62134.06579805745,19.3275,19.3275,19.1794,19.1794,62134.0658
2005-03-04 09:45:00,34.97,34.97,34.82,34.83,71099.71958771003,19.1848,19.1848,19.1025,19.108,71099.7196
2005-03-04 09:50:00,34.83,34.92,34.83,34.85,90490.55220254004,19.108,19.1574,19.108,19.119,90490.5522
2005-03-04 09:55:00,34.84,35.06,34.84,35.04,75269.791117781,19.1135,19.2342,19.1135,19.2232,75269.7911
2005-03-04 10:00:00,35.0,35.06,34.9,34.91,85903.47351946197,19.2013,19.2342,19.1464,19.1519,85903.4735
2005-03-04 10:05:00,34.95,35.01,34.73,34.73,97996.68095666778,19.1739,19.2068,19.0532,19.0532,97996.681
2005-03-04 10:10:00,34.72,34.9,34.69,34.9,93201.09869708616,19.0477,19.1464,19.0312,19.1464,93201.0987
2005-03-04 10:15:00,34.88,34.96,34.86,34.86,49623.851207844535,19.1355,19.1794,19.1245,19.1245,49623.8512
2005-03-04 10:20:00,34.86,35.11,34.86,35.04,52334.39770239067,19.1245,19.2616,19.1245,19.2232,52334.3977
2005-03-04 10:25:00,35.04,35.08,34.92,34.94,52751.40485539776,19.2232,19.2452,19.1574,19.1684,52751.4049
2005-03-04 10:30:00,34.94,35.02,34.89,34.99,83609.93417792294,19.1684,19.2123,19.1409,19.1958,83609.9342
2005-03-04 10:35:00,34.99,35.16,34.99,35.14,86111.97709596551,19.1958,19.2891,19.1958,19.2781,86111.9771
2005-03-04 10:40:00,35.14,35.2,35.14,35.15,83609.93417792294,19.2781,19.311,19.2781,19.2836,83609.9342
2005-03-04 10:45:00,35.13,35.24,35.13,35.19,70265.70528169583,19.2726,19.333,19.2726,19.3055,70265.7053
2005-03-04 10:50:00,35.18,35.19,35.08,35.1,69431.69097568165,19.3,19.3055,19.2452,19.2562,69431.691
2005-03-04 10:55:00,35.09,35.21,35.09,35.16,36696.62946462453,19.2507,19.3165,19.2507,19.2891,36696.6295
2005-03-04 11:00:00,35.16,35.2,35.11,35.2,50249.36193735519,19.2891,19.311,19.2616,19.311,50249.3619
2005-03-04 11:05:00,35.2,35.21,35.17,35.2,33360.57224056776,19.311,19.3165,19.2946,19.311,33360.5722
2005-03-04 11:10:00,35.2,35.31,35.2,35.22,51083.37624336938,19.311,19.3714,19.311,19.322,51083.3762
2005-03-04 11:15:00,35.22,35.35,35.21,35.35,32735.06151105712,19.322,19.3933,19.3165,19.3933,32735.0615
2005-03-04 11:20:00,35.32,35.39,35.26,35.38,38781.665229660015,19.3769,19.4153,19.3439,19.4098,38781.6652
2005-03-04 11:25:00,35.38,35.49,35.37,35.48,42951.736759730986,19.4098,19.4701,19.4043,19.4646,42951.7368
2005-03-04 11:30:00,35.48,35.65,35.48,35.63,95703.14161512876,19.4646,19.5579,19.4646,19.5469,95703.1416
2005-03-04 11:35:00,35.62,35.62,35.49,35.52,81107.89125988036,19.5414,19.5414,19.4701,19.4866,81107.8913
2005-03-04 11:40:00,35.53,35.6,35.49,35.58,88822.52359051166,19.4921,19.5305,19.4701,19.5195,88822.5236
2005-03-04 11:45:00,35.57,35.57,35.47,35.48,48164.3261723197,19.514,19.514,19.4591,19.4646,48164.3262
2005-03-04 11:50:00,35.48,35.49,35.43,35.47,59840.52645651841,19.4646,19.4701,19.4372,19.4591,59840.5265
2005-03-04 11:55:00,35.47,35.49,35.36,35.41,71516.72674071713,19.4591,19.4701,19.3988,19.4262,71516.7267
2005-03-04 12:00:00,35.4,35.4,35.34,35.35,60257.53360952551,19.4207,19.4207,19.3878,19.3933,60257.5336
2005-03-04 12:05:00,35.35,35.35,35.3,35.31,35445.608005603244,19.3933,19.3933,19.3659,19.3714,35445.608
2005-03-04 12:10:00,35.3,35.31,35.25,35.26,41909.21887721324,19.3659,19.3714,19.3384,19.3439,41909.2189
2005-03-04 12:15:00,35.25,35.36,35.25,35.32,141156.92129290232,19.3384,19.3988,19.3384,19.3769,141156.9213
2005-03-04 12:20:00,35.3,35.33,35.25,35.29,70891.21601120649,19.3659,19.3823,19.3384,19.3604,70891.216
2005-03-04 12:25:00,35.29,35.33,35.26,35.32,23352.40056839743,19.3604,19.3823,19.3439,19.3769,23352.4006
2005-03-04 12:30:00,35.32,35.32,35.26,35.27,51917.39054938357,19.3769,19.3769,19.3439,19.3494,51917.3905
2005-03-04 12:35:00,35.26,35.4,35.26,35.4,51917.39054938357,19.3439,19.4207,19.3439,19.4207,51917.3905
2005-03-04 12:40:00,35.41,35.47,35.41,35.47,43577.24748924163,19.4262,19.4591,19.4262,19.4591,43577.2475
2005-03-04 12:45:00,35.47,35.47,35.36,35.39,21475.868379865493,19.4591,19.4591,19.3988,19.4153,21475.8684
2005-03-04 12:50:00,35.39,35.49,35.39,35.41,40241.19026518486,19.4153,19.4701,19.4153,19.4262,40241.1903
2005-03-04 12:55:00,35.41,35.42,35.33,35.33,48372.82974882325,19.4262,19.4317,19.3823,19.3823,48372.8297
2005-03-04 13:00:00,35.34,35.34,35.29,35.31,69223.18739917809,19.3878,19.3878,19.3604,19.3714,69223.1874
2005-03-04 13:05:00,35.3,35.3,35.21,35.21,51917.39054938357,19.3659,19.3659,19.3165,19.3165,51917.3905
2005-03-04 13:10:00,35.22,35.22,35.16,35.21,62551.07295106454,19.322,19.322,19.2891,19.3165,62551.073
2005-03-04 13:15:00,35.2,35.2,35.12,35.16,63593.59083358228,19.311,19.311,19.2671,19.2891,63593.5908
2005-03-04 13:20:00,35.15,35.24,35.12,35.24,147412.02858800878,19.2836,19.333,19.2671,19.333,147412.0286
2005-03-04 13:25:00,35.28,35.3,35.25,35.28,55670.45492644744,19.3549,19.3659,19.3384,19.3549,55670.4549
2005-03-04 13:30:00,35.28,35.3,35.22,35.24,30024.51501651098,19.3549,19.3659,19.322,19.333,30024.515
2005-03-04 13:35:00,35.25,35.32,35.23,35.32,41075.20457119905,19.3384,19.3769,19.3275,19.3769,41075.2046
2005-03-04 13:40:00,35.32,35.4,35.31,35.4,79231.35907134842,19.3769,19.4207,19.3714,19.4207,79231.3591
2005-03-04 13:45:00,35.4,35.44,35.36,35.36,48164.3261723197,19.4207,19.4427,19.3988,19.3988,48164.3262
2005-03-04 13:50:00,35.36,35.44,35.36,35.43,34820.097276092594,19.3988,19.4427,19.3988,19.4372,34820.0973
2005-03-04 13:55:00,35.43,35.46,35.41,35.46,62342.569374561,19.4372,19.4537,19.4262,19.4537,62342.5694
2005-03-04 14:00:00,35.47,35.53,35.47,35.49,46496.297560291314,19.4591,19.4921,19.4591,19.4701,46496.2976
2005-03-04 14:05:00,35.49,35.51,35.41,35.41,32526.557934553563,19.4701,19.4811,19.4262,19.4262,32526.5579
2005-03-04 14:10:00,35.41,35.41,35.34,35.35,49415.34763134099,19.4262,19.4262,19.3878,19.3933,49415.3476
2005-03-04 14:15:00,35.36,35.41,35.34,35.41,36696.62946462453,19.3988,19.4262,19.3878,19.4262,36696.6295
2005-03-04 14:20:00,35.41,35.41,35.38,35.4,19807.839767837104,19.4262,19.4262,19.4098,19.4207,19807.8398
2005-03-04 14:25:00,35.4,35.41,35.35,35.35,12301.71101370936,19.4207,19.4262,19.3933,19.3933,12301.711
2005-03-04 14:30:00,35.37,35.4,35.35,35.4,21475.868379865493,19.4043,19.4207,19.3933,19.4207,21475.8684
2005-03-04 14:35:00,35.4,35.41,35.37,35.37,27313.96852196485,19.4207,19.4262,19.4043,19.4043,27313.9685
2005-03-04 14:40:00,35.38,35.39,35.35,35.35,26271.450639447103,19.4098,19.4153,19.3933,19.3933,26271.4506
2005-03-04 14:45:00,35.35,35.38,35.33,35.37,56087.46207945454,19.3933,19.4098,19.3823,19.4043,56087.4621
2005-03-04 14:50:00,35.37,35.4,35.36,35.38,47121.80828980196,19.4043,19.4207,19.3988,19.4098,47121.8083
2005-03-04 14:55:00,35.37,35.39,35.37,35.38,32526.557934553563,19.4043,19.4153,19.4043,19.4098,32526.5579
2005-03-04 15:00:00,35.38,35.43,35.38,35.39,48789.83690183034,19.4098,19.4372,19.4098,19.4153,48789.8369
2005-03-04 15:05:00,35.38,35.44,35.38,35.38,55253.44777344035,19.4098,19.4427,19.4098,19.4098,55253.4478
2005-03-04 15:10:00,35.38,35.39,35.36,35.36,35237.104429099694,19.4098,19.4153,19.3988,19.3988,35237.1044
2005-03-04 15:15:00,35.36,35.45,35.35,35.44,49206.84405483744,19.3988,19.4482,19.3933,19.4427,49206.8441
2005-03-04 15:20:00,35.43,35.44,35.37,35.39,44828.26894826292,19.4372,19.4427,19.4043,19.4153,44828.2689
2005-03-04 15:25:00,35.39,35.41,35.37,35.37,31275.53647553227,19.4153,19.4262,19.4043,19.4043,31275.5365
2005-03-04 15:30:00,35.38,35.4,35.36,35.38,40866.7009946955,19.4098,19.4207,19.3988,19.4098,40866.701
2005-03-04 15:35:00,35.38,35.39,35.36,35.38,40449.69384168841,19.4098,19.4153,19.3988,19.4098,40449.6938
2005-03-04 15:40:00,35.38,35.38,35.28,35.3,67972.1659401568,19.4098,19.4098,19.3549,19.3659,67972.1659
2005-03-04 15:45:00,35.3,35.38,35.29,35.36,80273.87695386616,19.3659,19.4098,19.3604,19.3988,80273.877
2005-03-04 15:50:00,35.37,35.37,35.34,35.35,51500.38339637647,19.4043,19.4043,19.3878,19.3933,51500.3834
2005-03-04 15:55:00,35.35,35.35,35.32,35.34,69848.69812868875,19.3933,19.3933,19.3769,19.3878,69848.6981
2005-03-07 09:30:00,34.99,35.01,34.96,35.01,160339.25033122877,19.1958,19.2068,19.1794,19.2068,160339.2503
2005-03-07 09:35:00,35.01,35.03,34.94,34.98,82358.91271890164,19.2068,19.2178,19.1684,19.1903,82358.9127
2005-03-07 09:40:00,34.98,35.05,34.96,34.96,136778.3461863278,19.1903,19.2287,19.1794,19.1794,136778.3462
2005-03-07 09:45:00,34.96,34.96,34.82,34.87,118013.02430100844,19.1794,19.1794,19.1025,19.13,118013.0243
2005-03-07 09:50:00,34.87,34.87,34.72,34.85,66512.64090463196,19.13,19.13,19.0477,19.119,66512.6409
2005-03-07 09:55:00,34.86,34.94,34.84,34.91,76312.30900029874,19.1245,19.1684,19.1135,19.1519,76312.309
2005-03-07 10:00:00,34.92,34.98,34.9,34.98,76312.30900029874,19.1574,19.1903,19.1464,19.1903,76312.309
2005-03-07 10:05:00,34.97,34.97,34.85,34.89,70474.20885819939,19.1848,19.1848,19.119,19.1409,70474.2089
2005-03-07 10:10:00,34.89,34.95,34.88,34.94,56921.47638546873,19.1409,19.1739,19.1355,19.1684,56921.4764
2005-03-07 10:15:00,34.94,34.97,34.85,34.85,54210.929890922605,19.1684,19.1848,19.119,19.119,54210.9299
2005-03-07 10:20:00,34.85,34.89,34.85,34.88,47121.80828980196,19.119,19.1409,19.119,19.1355,47121.8083
2005-03-07 10:25:00,34.88,34.89,34.74,34.75,56504.46923246163,19.1355,19.1409,19.0587,19.0641,56504.4692
2005-03-07 10:30:00,34.74,34.74,34.64,34.65,61925.5622215539,19.0587,19.0587,19.0038,19.0093,61925.5622
2005-03-07 10:35:00,34.66,34.66,34.54,34.63,162424.28609626426,19.0148,19.0148,18.9489,18.9983,162424.2861
2005-03-07 10:40:00,34.64,34.69,34.63,34.64,26896.96136895776,19.0038,19.0312,18.9983,19.0038,26896.9614
2005-03-07 10:45:00,34.64,34.75,34.64,34.66,54836.44062043325,19.0038,19.0641,19.0038,19.0148,54836.4406
2005-03-07 10:50:00,34.66,34.76,34.66,34.69,37530.64377063872,19.0148,19.0696,19.0148,19.0312,37530.6438
2005-03-07 10:55:00,34.68,34.78,34.67,34.75,48789.83690183034,19.0257,19.0806,19.0203,19.0641,48789.8369
2005-03-07 11:00:00,34.75,34.79,34.75,34.79,37530.64377063872,19.0641,19.0861,19.0641,19.0861,37530.6438
2005-03-07 11:05:00,34.81,34.84,34.76,34.84,36488.12588812099,19.0971,19.1135,19.0696,19.1135,36488.1259
2005-03-07 11:10:00,34.85,34.87,34.81,34.85,34403.0901230855,19.119,19.13,19.0971,19.119,34403.0901
2005-03-07 11:15:00,34.84,34.84,34.69,34.7,43160.240336234536,19.1135,19.1135,19.0312,19.0367,43160.2403
2005-03-07 11:20:00,34.71,34.77,34.71,34.74,21475.868379865493,19.0422,19.0751,19.0422,19.0587,21475.8684
2005-03-07 11:25:00,34.74,34.8,34.7,34.8,26688.457792454206,19.0587,19.0916,19.0367,19.0916,26688.4578
2005-03-07 11:30:00,34.8,34.83,34.78,34.81,46287.79398378776,19.0916,19.108,19.0806,19.0971,46287.794
2005-03-07 11:35:00,34.81,34.9,34.79,34.79,43994.25464224873,19.0971,19.1464,19.0861,19.0861,43994.2546
2005-03-07 11:40:00,34.8,34.89,34.79,34.82,71933.73389372423,19.0916,19.1409,19.0861,19.1025,71933.7339
2005-03-07 11:45:00,34.82,34.82,34.74,34.79,34403.0901230855,19.1025,19.1025,19.0587,19.0861,34403.0901
2005-03-07 11:50:00,34.78,34.79,34.72,34.74,16680.28612028388,19.0806,19.0861,19.0477,19.0587,16680.2861
2005-03-07 11:55:00,34.75,34.8,34.7,34.7,26062.94706294356,19.0641,19.0916,19.0367,19.0367,26062.9471
2005-03-07 12:00:00,34.7,34.76,34.69,34.73,21267.364803361943,19.0367,19.0696,19.0312,19.0532,21267.3648
2005-03-07 12:05:00,34.73,34.76,34.71,34.73,20433.35049734775,19.0532,19.0696,19.0422,19.0532,20433.3505
2005-03-07 12:10:00,34.72,34.78,34.72,34.77,23977.911297908075,19.0477,19.0806,19.0477,19.0751,23977.9113
2005-03-07 12:15:00,34.77,34.81,34.77,34.79,21475.868379865493,19.0751,19.0971,19.0751,19.0861,21475.8684
2005-03-07 12:20:00,34.79,34.82,34.79,34.82,58381.001420993576,19.0861,19.1025,19.0861,19.1025,58381.0014
2005-03-07 12:25:00,34.82,34.87,34.82,34.86,23977.911297908075,19.1025,19.13,19.1025,19.1245,23977.9113
2005-03-07 12:30:00,34.85,34.89,34.85,34.89,57338.48353847583,19.119,19.1409,19.119,19.1409,57338.4835
2005-03-07 12:35:00,34.89,34.95,34.87,34.89,86737.48782547617,19.1409,19.1739,19.13,19.1409,86737.4878
2005-03-07 12:40:00,34.89,34.89,34.82,34.86,40032.68668868131,19.1409,19.1409,19.1025,19.1245,40032.6867
2005-03-07 12:45:00,34.86,34.86,34.84,34.86,18556.81830881581,19.1245,19.1245,19.1135,19.1245,18556.8183
2005-03-07 12:50:00,34.86,34.87,34.83,34.86,41492.21172420615,19.1245,19.13,19.108,19.1245,41492.2117
2005-03-07 12:55:00,34.86,34.87,34.84,34.85,29399.00428700033,19.1245,19.13,19.1135,19.119,29399.0043
2005-03-07 13:00:00,34.85,34.88,34.82,34.87,35028.600852596144,19.119,19.1355,19.1025,19.13,35028.6009
2005-03-07 13:05:00,34.87,34.88,34.85,34.87,22935.39341539033,19.13,19.1355,19.119,19.13,22935.3934
2005-03-07 13:10:00,34.87,34.89,34.87,34.89,16471.78254378033,19.13,19.1409,19.13,19.1409,16471.7825
2005-03-07 13:15:00,34.89,34.99,34.89,34.99,48789.83690183034,19.1409,19.1958,19.1409,19.1958,48789.8369
2005-03-07 13:20:00,34.97,34.99,34.96,34.97,27522.4720984684,19.1848,19.1958,19.1794,19.1848,27522.4721
2005-03-07 13:25:00,34.97,34.98,34.94,34.94,25437.43633343292,19.1848,19.1903,19.1684,19.1684,25437.4363
2005-03-07 13:30:00,34.94,34.94,34.91,34.91,27730.97567497195,19.1684,19.1684,19.1519,19.1519,27730.9757
2005-03-07 13:35:00,34.9,34.9,34.82,34.84,60049.03003302196,19.1464,19.1464,19.1025,19.1135,60049.03
2005-03-07 13:40:00,34.84,34.85,34.8,34.8,18139.81115580872,19.1135,19.119,19.0916,19.0916,18139.8112
2005-03-07 13:45:00,34.81,34.81,34.76,34.81,43994.25464224873,19.0971,19.0971,19.0696,19.0971,43994.2546
2005-03-07 13:50:00,34.81,34.87,34.8,34.81,48998.34047833389,19.0971,19.13,19.0916,19.0971,48998.3405
2005-03-07 13:55:00,34.81,34.87,34.79,34.84,25228.932756929367,19.0971,19.13,19.0861,19.1135,25228.9328
2005-03-07 14:00:00,34.86,34.91,34.84,34.91,18765.32188531936,19.1245,19.1519,19.1135,19.1519,18765.3219
2005-03-07 14:05:00,34.89,34.91,34.88,34.9,18556.81830881581,19.1409,19.1519,19.1355,19.1464,18556.8183
2005-03-07 14:10:00,34.91,34.96,34.88,34.96,52125.89412588712,19.1519,19.1794,19.1355,19.1794,52125.8941
2005-03-07 14:15:00,34.97,35.01,34.92,34.93,70682.71243470293,19.1848,19.2068,19.1574,19.1629,70682.7124
2005-03-07 14:20:00,34.93,34.97,34.9,34.92,49415.34763134099,19.1629,19.1848,19.1464,19.1574,49415.3476
2005-03-07 14:25:00,34.92,34.92,34.85,34.89,42117.72245371679,19.1574,19.1574,19.119,19.1409,42117.7225
2005-03-07 14:30:00,34.88,34.95,34.88,34.92,31484.04005203582,19.1355,19.1739,19.1355,19.1574,31484.0401
2005-03-07 14:35:00,34.93,34.98,34.92,34.96,20433.35049734775,19.1629,19.1903,19.1574,19.1794,20433.3505
2005-03-07 14:40:00,34.96,35.03,34.96,34.98,56504.46923246163,19.1794,19.2178,19.1794,19.1903,56504.4692
2005-03-07 14:45:00,35.0,35.01,34.97,34.99,49623.851207844535,19.2013,19.2068,19.1848,19.1958,49623.8512
2005-03-07 14:50:00,34.98,34.98,34.89,34.91,37113.63661763163,19.1903,19.1903,19.1409,19.1519,37113.6366
2005-03-07 14:55:00,34.91,34.95,34.9,34.94,33360.57224056776,19.1519,19.1739,19.1464,19.1684,33360.5722
2005-03-07 15:00:00,34.94,34.98,34.93,34.96,49415.34763134099,19.1684,19.1903,19.1629,19.1794,49415.3476
2005-03-07 15:05:00,34.95,35.03,34.95,34.99,36905.13304112808,19.1739,19.2178,19.1739,19.1958,36905.133
2005-03-07 15:10:00,34.97,35.03,34.97,35.01,53168.41200840486,19.1848,19.2178,19.1848,19.2068,53168.412
2005-03-07 15:15:00,35.01,35.05,35.01,35.05,37113.63661763163,19.2068,19.2287,19.2068,19.2287,37113.6366
2005-03-07 15:20:00,35.04,35.12,35.02,35.04,54836.44062043325,19.2232,19.2671,19.2123,19.2232,54836.4406
2005-03-07 15:25:00,35.07,35.08,35.01,35.02,34403.0901230855,19.2397,19.2452,19.2068,19.2123,34403.0901
2005-03-07 15:30:00,35.02,35.02,34.92,34.94,63593.59083358228,19.2123,19.2123,19.1574,19.1684,63593.5908
2005-03-07 15:35:00,34.95,35.04,34.94,35.03,55044.9441969368,19.1739,19.2232,19.1684,19.2178,55044.9442
2005-03-07 15:40:00,35.03,35.07,35.0,35.01,53585.41916141196,19.2178,19.2397,19.2013,19.2068,53585.4192
2005-03-07 15:45:00,35.01,35.04,35.01,35.01,62134.06579805745,19.2068,19.2232,19.2068,19.2068,62134.0658
2005-03-07 15:50:00,35.01,35.02,34.94,35.01,67763.66236365326,19.2068,19.2123,19.1684,19.2068,67763.6624
2005-03-07 15:55:00,35.01,35.03,34.95,34.95,74644.28038827036,19.2068,19.2178,19.1739,19.1739,74644.2804
2005-03-08 09:30:00,35.44,35.83,35.44,35.83,295032.5607525211,19.5249,19.7398,19.5249,19.7398,295032.5608
2005-03-08 09:35:00,35.83,35.92,35.65,35.65,175977.0185689949,19.7398,19.7893,19.6406,19.6406,175977.0186
2005-03-08 09:40:00,35.63,35.64,35.49,35.57,139697.3962573775,19.6296,19.6351,19.5524,19.5965,139697.3963
2005-03-08 09:45:00,35.56,35.59,35.48,35.5,146995.0214350017,19.591,19.6075,19.5469,19.558,146995.0214
2005-03-08 09:50:00,35.49,35.56,35.49,35.53,91741.57366156131,19.5524,19.591,19.5524,19.5745,91741.5737
2005-03-08 09:55:00,35.53,35.53,35.4,35.41,138446.37479835618,19.5745,19.5745,19.5029,19.5084,138446.3748
2005-03-08 10:00:00,35.42,35.42,35.36,35.42,146995.0214350017,19.5139,19.5139,19.4808,19.5139,146995.0214
2005-03-08 10:05:00,35.4,35.4,35.25,35.27,69014.68382267455,19.5029,19.5029,19.4202,19.4312,69014.6838
2005-03-08 10:10:00,35.28,35.28,35.16,35.17,105294.30613429198,19.4368,19.4368,19.3706,19.3761,105294.3061
2005-03-08 10:15:00,35.17,35.32,35.17,35.29,87571.50213149036,19.3761,19.4588,19.3761,19.4423,87571.5021
2005-03-08 10:20:00,35.29,35.33,35.28,35.33,74644.28038827036,19.4423,19.4643,19.4368,19.4643,74644.2804
2005-03-08 10:25:00,35.35,35.41,35.29,35.41,80690.88410687326,19.4753,19.5084,19.4423,19.5084,80690.8841
2005-03-08 10:30:00,35.41,35.46,35.37,35.37,132816.77823276038,19.5084,19.5359,19.4863,19.4863,132816.7782
2005-03-08 10:35:00,35.37,35.45,35.31,35.35,102166.75248673875,19.4863,19.5304,19.4533,19.4753,102166.7525
2005-03-08 10:40:00,35.35,35.46,35.35,35.4,84652.45206044069,19.4753,19.5359,19.4753,19.5029,84652.4521
2005-03-08 10:45:00,35.4,35.45,35.4,35.44,44828.26894826292,19.5029,19.5304,19.5029,19.5249,44828.2689
2005-03-08 10:50:00,35.44,35.48,35.43,35.43,45245.27610127002,19.5249,19.5469,19.5194,19.5194,45245.2761
2005-03-08 10:55:00,35.43,35.43,35.36,35.39,54836.44062043325,19.5194,19.5194,19.4808,19.4974,54836.4406
2005-03-08 11:00:00,35.39,35.43,35.38,35.4,59215.01572700777,19.4974,19.5194,19.4918,19.5029,59215.0157
2005-03-08 11:05:00,35.4,35.43,35.36,35.4,40032.68668868131,19.5029,19.5194,19.4808,19.5029,40032.6867
2005-03-08 11:10:00,35.4,35.53,35.4,35.49,71933.73389372423,19.5029,19.5745,19.5029,19.5524,71933.7339
2005-03-08 11:15:00,35.48,35.53,35.43,35.52,74852.7839647739,19.5469,19.5745,19.5194,19.569,74852.784
2005-03-08 11:20:00,35.52,35.52,35.49,35.5,57963.99426798648,19.569,19.569,19.5524,19.558,57963.9943
2005-03-08 11:25:00,35.49,35.5,35.4,35.43,42951.736759730986,19.5524,19.558,19.5029,19.5194,42951.7368
2005-03-08 11:30:00,35.44,35.51,35.41,35.51,27522.4720984684,19.5249,19.5635,19.5084,19.5635,27522.4721
2005-03-08 11:35:00,35.51,35.55,35.51,35.55,42951.736759730986,19.5635,19.5855,19.5635,19.5855,42951.7368
2005-03-08 11:40:00,35.55,35.57,35.51,35.51,57546.987114979376,19.5855,19.5965,19.5635,19.5635,57546.9871
2005-03-08 11:45:00,35.5,35.5,35.42,35.47,39407.175959170665,19.558,19.558,19.5139,19.5414,39407.176
2005-03-08 11:50:00,35.47,35.51,35.45,35.47,52542.90127889421,19.5414,19.5635,19.5304,19.5414,52542.9013
2005-03-08 11:55:00,35.75,35.75,35.4,35.4,39615.67953567421,19.6957,19.6957,19.5029,19.5029,39615.6795
2005-03-08 12:00:00,35.4,35.42,35.37,35.4,61300.05149204325,19.5029,19.5139,19.4863,19.5029,61300.0515
2005-03-08 12:05:00,35.4,35.48,35.4,35.47,32318.054358050013,19.5029,19.5469,19.5029,19.5414,32318.0544
2005-03-08 12:10:00,35.47,35.47,35.37,35.41,40032.68668868131,19.5414,19.5414,19.4863,19.5084,40032.6867
2005-03-08 12:15:00,35.42,35.42,35.38,35.38,25228.932756929367,19.5139,19.5139,19.4918,19.4918,25228.9328
2005-03-08 12:20:00,35.38,35.38,35.22,35.22,63176.58368057519,19.4918,19.4918,19.4037,19.4037,63176.5837
2005-03-08 12:25:00,35.2,35.23,35.17,35.22,51708.88697288002,19.3927,19.4092,19.3761,19.4037,51708.887
2005-03-08 12:30:00,35.22,35.28,35.22,35.27,63176.58368057519,19.4037,19.4368,19.4037,19.4312,63176.5837
2005-03-08 12:35:00,35.27,35.35,35.27,35.35,41700.71530070969,19.4312,19.4753,19.4312,19.4753,41700.7153
2005-03-08 12:40:00,35.35,35.39,35.33,35.35,43368.743912738086,19.4753,19.4974,19.4643,19.4753,43368.7439
2005-03-08 12:45:00,35.35,35.38,35.32,35.32,25437.43633343292,19.4753,19.4918,19.4588,19.4588,25437.4363
2005-03-08 12:50:00,35.32,35.34,35.3,35.33,24603.42202741872,19.4588,19.4698,19.4478,19.4643,24603.422
2005-03-08 12:55:00,35.34,35.36,35.33,35.34,13344.228896227103,19.4698,19.4808,19.4643,19.4698,13344.2289
2005-03-08 13:00:00,35.33,35.38,35.32,35.38,50040.85836085164,19.4643,19.4918,19.4588,19.4918,50040.8584
2005-03-08 13:05:00,35.39,35.46,35.28,35.3,63593.59083358228,19.4974,19.5359,19.4368,19.4478,63593.5908
2005-03-08 13:10:00,35.3,35.36,35.3,35.35,19390.832614830008,19.4478,19.4808,19.4478,19.4753,19390.8326
2005-03-08 13:15:00,35.36,35.43,35.35,35.41,27313.96852196485,19.4808,19.5194,19.4753,19.5084,27313.9685
2005-03-08 13:20:00,35.4,35.41,35.36,35.39,20016.34334434065,19.5029,19.5084,19.4808,19.4974,20016.3433
2005-03-08 13:25:00,35.39,35.43,35.37,35.4,33986.0829700784,19.4974,19.5194,19.4863,19.5029,33986.083
2005-03-08 13:30:00,35.4,35.41,35.39,35.4,40449.69384168841,19.5029,19.5084,19.4974,19.5029,40449.6938
2005-03-08 13:35:00,35.4,35.4,35.38,35.39,29399.00428700033,19.5029,19.5029,19.4918,19.4974,29399.0043
2005-03-08 13:40:00,35.38,35.44,35.36,35.36,27939.47925147549,19.4918,19.5249,19.4808,19.4808,27939.4793
2005-03-08 13:45:00,35.36,35.39,35.34,35.37,21475.868379865493,19.4808,19.4974,19.4698,19.4863,21475.8684
2005-03-08 13:50:00,35.37,35.4,35.32,35.35,53793.92273791551,19.4863,19.5029,19.4588,19.4753,53793.9227
2005-03-08 13:55:00,35.35,35.36,35.31,35.31,25437.43633343292,19.4753,19.4808,19.4533,19.4533,25437.4363
2005-03-08 14:00:00,35.33,35.33,35.27,35.29,49832.354784348085,19.4643,19.4643,19.4312,19.4423,49832.3548
2005-03-08 14:05:00,35.29,35.36,35.29,35.34,67763.66236365326,19.4423,19.4808,19.4423,19.4698,67763.6624
2005-03-08 14:10:00,35.34,35.34,35.26,35.27,116762.00284198717,19.4698,19.4698,19.4257,19.4312,116762.0028
2005-03-08 14:15:00,35.27,35.28,35.24,35.25,37113.63661763163,19.4312,19.4368,19.4147,19.4202,37113.6366
2005-03-08 14:20:00,35.25,35.31,35.24,35.28,45453.77967777357,19.4202,19.4533,19.4147,19.4368,45453.7797
2005-03-08 14:25:00,35.25,35.33,35.24,35.31,37113.63661763163,19.4202,19.4643,19.4147,19.4533,37113.6366
2005-03-08 14:30:00,35.31,35.34,35.31,35.32,29399.00428700033,19.4533,19.4698,19.4533,19.4588,29399.0043
2005-03-08 14:35:00,35.32,35.36,35.3,35.36,57129.97996197228,19.4588,19.4808,19.4478,19.4808,57129.98
2005-03-08 14:40:00,35.35,35.41,35.28,35.28,69014.68382267455,19.4753,19.5084,19.4368,19.4368,69014.6838
2005-03-08 14:45:00,35.28,35.3,35.28,35.29,41075.20457119905,19.4368,19.4478,19.4368,19.4423,41075.2046
2005-03-08 14:50:00,35.29,35.3,35.24,35.24,38573.16165315647,19.4423,19.4478,19.4147,19.4147,38573.1617
2005-03-08 14:55:00,35.24,35.3,35.24,35.29,43994.25464224873,19.4147,19.4478,19.4147,19.4423,43994.2546
2005-03-08 15:00:00,35.28,35.29,35.25,35.28,43577.24748924163,19.4368,19.4423,19.4202,19.4368,43577.2475
2005-03-08 15:05:00,35.28,35.29,35.21,35.23,44202.75821875228,19.4368,19.4423,19.3982,19.4092,44202.7582
2005-03-08 15:10:00,35.22,35.24,35.19,35.21,51291.87981987293,19.4037,19.4147,19.3872,19.3982,51291.8798
2005-03-08 15:15:00,35.21,35.27,35.21,35.27,33569.0758170713,19.3982,19.4312,19.3982,19.4312,33569.0758
2005-03-08 15:20:00,35.27,35.27,35.19,35.22,52959.90843190131,19.4312,19.4312,19.3872,19.4037,52959.9084
2005-03-08 15:25:00,35.21,35.22,35.19,35.19,22726.889838886786,19.3982,19.4037,19.3872,19.3872,22726.8898
2005-03-08 15:30:00,35.19,35.19,35.16,35.19,45036.77252476647,19.3872,19.3872,19.3706,19.3872,45036.7725
2005-03-08 15:35:00,35.19,35.2,35.09,35.1,62342.569374561,19.3872,19.3927,19.3321,19.3376,62342.5694
2005-03-08 15:40:00,35.09,35.12,35.09,35.1,78605.84834183777,19.3321,19.3486,19.3321,19.3376,78605.8483
2005-03-08 15:45:00,35.1,35.11,35.06,35.11,51708.88697288002,19.3376,19.3431,19.3155,19.3431,51708.887
2005-03-08 15:50:00,35.13,35.15,35.09,35.1,50249.36193735519,19.3541,19.3651,19.3321,19.3376,50249.3619
2005-03-08 15:55:00,35.09,35.13,35.09,35.13,79856.86980085907,19.3321,19.3541,19.3321,19.3541,79856.8698
2005-03-09 09:30:00,35.63,35.63,35.53,35.55,111340.90985289488,19.6296,19.6296,19.5745,19.5855,111340.9099
2005-03-09 09:35:00,35.59,35.72,35.53,35.64,128229.69954968232,19.6075,19.6792,19.5745,19.6351,128229.6995
2005-03-09 09:40:00,35.66,35.66,35.45,35.63,59006.51215050422,19.6461,19.6461,19.5304,19.6296,59006.5122
2005-03-09 09:45:00,35.64,35.66,35.51,35.57,107379.34189932748,19.6351,19.6461,19.5635,19.5965,107379.3419
2005-03-09 09:50:00,35.53,35.71,35.48,35.53,71725.23031722067,19.5745,19.6737,19.5469,19.5745,71725.2303
2005-03-09 09:55:00,35.53,35.64,35.53,35.64,54627.9370439297,19.5745,19.6351,19.5745,19.6351,54627.937
2005-03-09 10:00:00,35.64,35.78,35.63,35.75,131982.76392674618,19.6351,19.7122,19.6296,19.6957,131982.7639
2005-03-09 10:05:00,35.75,35.8,35.63,35.66,84026.94133093003,19.6957,19.7232,19.6296,19.6461,84026.9413
2005-03-09 10:10:00,35.68,35.73,35.6,35.72,61508.5550685468,19.6571,19.6847,19.613,19.6792,61508.5551
2005-03-09 10:15:00,35.73,35.83,35.73,35.78,53376.91558490841,19.6847,19.7398,19.6847,19.7122,53376.9156
2005-03-09 10:20:00,35.77,35.78,35.75,35.75,42117.72245371679,19.7067,19.7122,19.6957,19.6957,42117.7225
2005-03-09 10:25:00,35.74,35.75,35.63,35.63,91116.06293205069,19.6902,19.6957,19.6296,19.6296,91116.0629
2005-03-09 10:30:00,35.63,35.64,35.25,35.29,156794.68953066846,19.6296,19.6351,19.4202,19.4423,156794.6895
2005-03-09 10:35:00,35.29,35.37,35.25,35.36,166177.35047332814,19.4423,19.4863,19.4202,19.4808,166177.3505
2005-03-09 10:40:00,35.32,35.59,35.32,35.55,87988.50928449746,19.4588,19.6075,19.4588,19.5855,87988.5093
2005-03-09 10:45:00,35.56,35.56,35.45,35.45,72559.24462323487,19.591,19.591,19.5304,19.5304,72559.2446
2005-03-09 10:50:00,35.45,35.45,35.35,35.36,57546.987114979376,19.5304,19.5304,19.4753,19.4808,57546.9871
2005-03-09 10:55:00,35.36,35.36,35.2,35.31,103209.2703692565,19.4808,19.4808,19.3927,19.4533,103209.2704
2005-03-09 11:00:00,35.3,35.44,35.3,35.44,59632.02288001486,19.4478,19.5249,19.4478,19.5249,59632.0229
2005-03-09 11:05:00,35.43,35.61,35.42,35.42,84860.95563694423,19.5194,19.6186,19.5139,19.5139,84860.9556
2005-03-09 11:10:00,35.42,35.49,35.42,35.46,42326.22603022034,19.5139,19.5524,19.5139,19.5359,42326.226
2005-03-09 11:15:00,35.47,35.5,35.43,35.46,49832.354784348085,19.5414,19.558,19.5194,19.5359,49832.3548
2005-03-09 11:20:00,35.46,35.51,35.46,35.51,36905.13304112808,19.5359,19.5635,19.5359,19.5635,36905.133
2005-03-09 11:25:00,35.51,35.59,35.51,35.58,51500.38339637647,19.5635,19.6075,19.5635,19.602,51500.3834
2005-03-09 11:30:00,35.58,35.65,35.55,35.56,49415.34763134099,19.602,19.6406,19.5855,19.591,49415.3476
2005-03-09 11:35:00,35.55,35.56,35.51,35.52,40032.68668868131,19.5855,19.591,19.5635,19.569,40032.6867
2005-03-09 11:40:00,35.52,35.52,35.44,35.44,42534.729606723886,19.569,19.569,19.5249,19.5249,42534.7296
2005-03-09 11:45:00,35.44,35.45,35.4,35.45,35445.608005603244,19.5249,19.5304,19.5029,19.5304,35445.608
2005-03-09 11:50:00,35.45,35.47,35.43,35.47,23769.407721404525,19.5304,19.5414,19.5194,19.5414,23769.4077
2005-03-09 11:55:00,35.47,35.49,35.46,35.48,12718.718166716457,19.5414,19.5524,19.5359,19.5469,12718.7182
2005-03-09 12:00:00,35.47,35.48,35.36,35.39,38781.665229660015,19.5414,19.5469,19.4808,19.4974,38781.6652
2005-03-09 12:05:00,35.4,35.44,35.37,35.44,27939.47925147549,19.5029,19.5249,19.4863,19.5249,27939.4793
2005-03-09 12:10:00,35.44,35.5,35.44,35.49,20016.34334434065,19.5249,19.558,19.5249,19.5524,20016.3433
2005-03-09 12:15:00,35.49,35.54,35.41,35.47,80065.37337736262,19.5524,19.58,19.5084,19.5414,80065.3734
2005-03-09 12:20:00,35.49,35.52,35.48,35.51,25228.932756929367,19.5524,19.569,19.5469,19.5635,25228.9328
2005-03-09 12:25:00,35.5,35.54,35.5,35.53,28356.48640448259,19.558,19.58,19.558,19.5745,28356.4864
2005-03-09 12:30:00,35.53,35.61,35.53,35.6,38990.168806163565,19.5745,19.6186,19.5745,19.613,38990.1688
2005-03-09 12:35:00,35.59,35.6,35.52,35.53,76729.31615330584,19.6075,19.613,19.569,19.5745,76729.3162
2005-03-09 12:40:00,35.54,35.61,35.52,35.56,68389.1730931639,19.58,19.6186,19.569,19.591,68389.1731
2005-03-09 12:45:00,35.57,35.58,35.55,35.55,21267.364803361943,19.5965,19.602,19.5855,19.5855,21267.3648
2005-03-09 12:50:00,35.55,35.56,35.48,35.53,100498.72387471035,19.5855,19.591,19.5469,19.5745,100498.7239
2005-03-09 12:55:00,35.53,35.53,35.43,35.45,34820.097276092594,19.5745,19.5745,19.5194,19.5304,34820.0973
2005-03-09 13:00:00,35.44,35.56,35.44,35.56,37739.14734714227,19.5249,19.591,19.5249,19.591,37739.1473
2005-03-09 13:05:00,35.56,35.56,35.53,35.56,32109.550781546463,19.591,19.591,19.5745,19.591,32109.5508
2005-03-09 13:10:00,35.56,35.59,35.55,35.57,30650.025746021627,19.591,19.6075,19.5855,19.5965,30650.0257
2005-03-09 13:15:00,35.57,35.57,35.53,35.54,29607.507863503884,19.5965,19.5965,19.5745,19.58,29607.5079
2005-03-09 13:20:00,35.54,35.59,35.54,35.58,35237.104429099694,19.58,19.6075,19.58,19.602,35237.1044
2005-03-09 13:25:00,35.58,35.6,35.56,35.58,46287.79398378776,19.602,19.613,19.591,19.602,46287.794
2005-03-09 13:30:00,35.59,35.59,35.49,35.49,74227.27323526326,19.6075,19.6075,19.5524,19.5524,74227.2732
2005-03-09 13:35:00,35.5,35.5,35.37,35.37,50040.85836085164,19.558,19.558,19.4863,19.4863,50040.8584
2005-03-09 13:40:00,35.37,35.37,35.27,35.3,85069.45921344777,19.4863,19.4863,19.4312,19.4478,85069.4592
2005-03-09 13:45:00,35.3,35.36,35.3,35.35,103000.76679275294,19.4478,19.4808,19.4478,19.4753,103000.7668
2005-03-09 13:50:00,35.35,35.36,35.2,35.22,72350.74104673132,19.4753,19.4808,19.3927,19.4037,72350.741
2005-03-09 13:55:00,35.22,35.22,35.1,35.1,63385.08725707874,19.4037,19.4037,19.3376,19.3376,63385.0873
2005-03-09 14:00:00,35.1,35.25,35.08,35.19,93826.6094265968,19.3376,19.4202,19.3266,19.3872,93826.6094
2005-03-09 14:05:00,35.19,35.27,35.18,35.21,61091.5479155397,19.3872,19.4312,19.3817,19.3982,61091.5479
2005-03-09 14:10:00,35.21,35.26,35.11,35.11,35445.608005603244,19.3982,19.4257,19.3431,19.3431,35445.608
2005-03-09 14:15:00,35.11,35.11,35.0,35.03,80690.88410687326,19.3431,19.3431,19.2825,19.299,80690.8841
2005-03-09 14:20:00,35.04,35.05,34.91,34.91,105919.81686380264,19.3045,19.31,19.2329,19.2329,105919.8169
2005-03-09 14:25:00,34.89,34.89,34.66,34.75,130314.7353147178,19.2219,19.2219,19.0952,19.1448,130314.7353
2005-03-09 14:30:00,34.76,34.78,34.67,34.74,91324.56650855424,19.1503,19.1613,19.1007,19.1392,91324.5665
2005-03-09 14:35:00,34.74,34.87,34.25,34.85,190989.2760772504,19.1392,19.2109,18.8693,19.1999,190989.2761
2005-03-09 14:40:00,34.85,34.96,34.82,34.82,86320.48067246907,19.1999,19.2605,19.1833,19.1833,86320.4807
2005-03-09 14:45:00,34.82,34.85,34.78,34.85,96745.6594976465,19.1833,19.1999,19.1613,19.1999,96745.6595
2005-03-09 14:50:00,34.85,34.91,34.81,34.91,48372.82974882325,19.1999,19.2329,19.1778,19.2329,48372.8297
2005-03-09 14:55:00,34.92,34.92,34.87,34.89,146995.0214350017,19.2384,19.2384,19.2109,19.2219,146995.0214
2005-03-09 15:00:00,34.89,34.9,34.81,34.81,120515.06721905102,19.2219,19.2274,19.1778,19.1778,120515.0672
2005-03-09 15:05:00,34.8,34.84,34.76,34.76,72142.23747022777,19.1723,19.1943,19.1503,19.1503,72142.2375
2005-03-09 15:10:00,34.76,34.76,34.53,34.54,114468.46350044812,19.1503,19.1503,19.0236,19.0291,114468.4635
2005-03-09 15:15:00,34.53,34.56,34.48,34.48,169513.40769738492,19.0236,19.0401,18.996,18.996,169513.4077
2005-03-09 15:20:00,34.47,34.48,34.33,34.38,153250.12873010812,18.9905,18.996,18.9134,18.9409,153250.1287
2005-03-09 15:25:00,34.44,34.44,34.3,34.39,113842.95277093748,18.974,18.974,18.8968,18.9464,113842.9528
2005-03-09 15:30:00,34.39,34.45,34.35,34.36,157420.2002601791,18.9464,18.9795,18.9244,18.9299,157420.2003
2005-03-09 15:35:00,34.35,34.36,34.28,34.28,115302.47780646232,18.9244,18.9299,18.8858,18.8858,115302.4778
2005-03-09 15:40:00,34.28,34.29,34.22,34.25,109255.8740878594,18.8858,18.8913,18.8528,18.8693,109255.8741
2005-03-09 15:45:00,34.25,34.28,34.1,34.11,188904.2403122149,18.8693,18.8858,18.7867,18.7922,188904.2403
2005-03-09 15:50:00,34.11,34.12,33.99,33.99,181815.11871109428,18.7922,18.7977,18.7261,18.7261,181815.1187
2005-03-09 15:55:00,34.0,34.05,34.0,34.05,238528.09152005945,18.7316,18.7591,18.7316,18.7591,238528.0915
2005-03-10 09:30:00,34.06,34.06,33.9,33.95,154292.64661262586,18.7646,18.7646,18.6765,18.704,154292.6466
2005-03-10 09:35:00,33.98,34.0,33.69,33.81,172432.4577684346,18.7205,18.7316,18.5608,18.6269,172432.4578
2005-03-10 09:40:00,33.85,33.85,33.66,33.66,82775.91987190874,18.6489,18.6489,18.5442,18.5442,82775.9199
2005-03-10 09:45:00,33.66,33.82,33.64,33.75,197244.38337235685,18.5442,18.6324,18.5332,18.5938,197244.3834
2005-03-10 09:50:00,33.72,33.88,33.72,33.85,127187.18166716456,18.5773,18.6655,18.5773,18.6489,127187.1817
2005-03-10 09:55:00,33.84,33.85,33.74,33.81,126770.17451415748,18.6434,18.6489,18.5883,18.6269,126770.1745
2005-03-10 10:00:00,33.81,33.81,33.57,33.57,96954.16307415004,18.6269,18.6269,18.4947,18.4947,96954.1631
2005-03-10 10:05:00,33.57,33.67,33.57,33.63,163675.30755528554,18.4947,18.5498,18.4947,18.5277,163675.3076
2005-03-10 10:10:00,33.63,33.66,33.49,33.57,86111.97709596551,18.5277,18.5442,18.4506,18.4947,86111.9771
2005-03-10 10:15:00,33.59,33.61,33.26,33.3,147203.52501150523,18.5057,18.5167,18.3239,18.3459,147203.525
2005-03-10 10:20:00,33.3,33.33,33.11,33.17,96537.15592114294,18.3459,18.3624,18.2412,18.2743,96537.1559
2005-03-10 10:25:00,33.17,33.33,33.1,33.29,124059.62801961134,18.2743,18.3624,18.2357,18.3404,124059.628
2005-03-10 10:30:00,33.29,33.43,33.29,33.42,174725.99710997363,18.3404,18.4175,18.3404,18.412,174725.9971
2005-03-10 10:35:00,33.43,33.43,33.3,33.3,117387.5135714978,18.4175,18.4175,18.3459,18.3459,117387.5136
2005-03-10 10:40:00,33.3,33.3,33.16,33.22,100290.2202982068,18.3459,18.3459,18.2688,18.3018,100290.2203
2005-03-10 10:45:00,33.22,33.36,33.21,33.3,126978.67809066102,18.3018,18.379,18.2963,18.3459,126978.6781
2005-03-10 10:50:00,33.29,33.45,33.29,33.41,171806.94703892394,18.3404,18.4286,18.3404,18.4065,171806.947
2005-03-10 10:55:00,33.45,33.52,33.34,33.41,97579.67380366068,18.4286,18.4671,18.368,18.4065,97579.6738
2005-03-10 11:00:00,33.41,33.41,33.36,33.38,87154.49497848326,18.4065,18.4065,18.379,18.39,87154.495
2005-03-10 11:05:00,33.38,33.38,33.31,33.32,54836.44062043325,18.39,18.39,18.3514,18.3569,54836.4406
2005-03-10 11:10:00,33.32,33.34,33.28,33.34,80273.87695386616,18.3569,18.368,18.3349,18.368,80273.877
2005-03-10 11:15:00,33.34,33.36,33.34,33.36,254582.8669108327,18.368,18.379,18.368,18.379,254582.8669
2005-03-10 11:20:00,33.39,33.52,33.38,33.5,119264.04576002972,18.3955,18.4671,18.39,18.4561,119264.0458
2005-03-10 11:25:00,33.5,33.55,33.41,33.47,81733.401989391,18.4561,18.4836,18.4065,18.4396,81733.402
2005-03-10 11:30:00,33.46,33.5,33.39,33.39,46287.79398378776,18.4341,18.4561,18.3955,18.3955,46287.794
2005-03-10 11:35:00,33.39,33.45,33.39,33.42,57338.48353847583,18.3955,18.4286,18.3955,18.412,57338.4835
2005-03-10 11:40:00,33.42,33.48,33.42,33.47,145326.9928229733,18.412,18.4451,18.412,18.4396,145326.9928
2005-03-10 11:45:00,33.47,33.56,33.46,33.56,116344.99568898004,18.4396,18.4892,18.4341,18.4892,116344.9957
2005-03-10 11:50:00,33.58,33.71,33.56,33.65,126144.66378464682,18.5002,18.5718,18.4892,18.5387,126144.6638
2005-03-10 11:55:00,33.65,33.72,33.63,33.69,92575.58796757551,18.5387,18.5773,18.5277,18.5608,92575.588
2005-03-10 12:00:00,33.69,33.7,33.61,33.65,71725.23031722067,18.5608,18.5663,18.5167,18.5387,71725.2303
2005-03-10 12:05:00,33.68,33.95,33.68,33.95,98413.68810967488,18.5553,18.704,18.5553,18.704,98413.6881
2005-03-10 12:10:00,33.89,33.95,33.89,33.91,146161.0071289875,18.671,18.704,18.671,18.682,146161.0071
2005-03-10 12:15:00,33.9,33.9,33.79,33.86,72142.23747022777,18.6765,18.6765,18.6159,18.6544,72142.2375
2005-03-10 12:20:00,33.86,33.9,33.81,33.86,76729.31615330584,18.6544,18.6765,18.6269,18.6544,76729.3162
2005-03-10 12:25:00,33.86,33.86,33.73,33.84,107587.845475831,18.6544,18.6544,18.5828,18.6434,107587.8455
2005-03-10 12:30:00,33.85,33.88,33.75,33.78,101124.234604221,18.6489,18.6655,18.5938,18.6104,101124.2346
2005-03-10 12:35:00,33.78,33.87,33.77,33.86,44202.75821875228,18.6104,18.6599,18.6048,18.6544,44202.7582
2005-03-10 12:40:00,33.86,33.95,33.85,33.92,64636.108716100025,18.6544,18.704,18.6489,18.6875,64636.1087
2005-03-10 12:45:00,33.92,33.92,33.86,33.86,46287.79398378776,18.6875,18.6875,18.6544,18.6544,46287.794
2005-03-10 12:50:00,33.87,33.87,33.8,33.8,29190.500710496788,18.6599,18.6599,18.6214,18.6214,29190.5007
2005-03-10 12:55:00,33.78,33.89,33.75,33.89,50666.36909036228,18.6104,18.671,18.5938,18.671,50666.3691
2005-03-10 13:00:00,33.89,33.9,33.85,33.88,39615.67953567421,18.671,18.6765,18.6489,18.6655,39615.6795
2005-03-10 13:05:00,33.88,33.94,33.87,33.92,54836.44062043325,18.6655,18.6985,18.6599,18.6875,54836.4406
2005-03-10 13:10:00,33.91,33.95,33.91,33.95,30024.51501651098,18.682,18.704,18.682,18.704,30024.515
2005-03-10 13:15:00,33.98,33.98,33.84,33.84,32943.56508756066,18.7205,18.7205,18.6434,18.6434,32943.5651
2005-03-10 13:20:00,33.85,33.87,33.83,33.83,31067.032899028723,18.6489,18.6599,18.6379,18.6379,31067.0329
2005-03-10 13:25:00,33.83,33.87,33.72,33.87,48164.3261723197,18.6379,18.6599,18.5773,18.6599,48164.3262
2005-03-10 13:30:00,33.87,33.93,33.86,33.87,40449.69384168841,18.6599,18.693,18.6544,18.6599,40449.6938
2005-03-10 13:35:00,33.87,33.92,33.82,33.82,42534.729606723886,18.6599,18.6875,18.6324,18.6324,42534.7296
2005-03-10 13:40:00,33.82,33.82,33.66,33.72,78397.34476533423,18.6324,18.6324,18.5442,18.5773,78397.3448
2005-03-10 13:45:00,33.72,33.72,33.62,33.69,62134.06579805745,18.5773,18.5773,18.5222,18.5608,62134.0658
2005-03-10 13:50:00,33.69,33.76,33.69,33.74,64636.108716100025,18.5608,18.5993,18.5608,18.5883,64636.1087
2005-03-10 13:55:00,33.74,33.82,33.74,33.79,32526.557934553563,18.5883,18.6324,18.5883,18.6159,32526.5579
2005-03-10 14:00:00,33.78,33.78,33.65,33.65,51291.87981987293,18.6104,18.6104,18.5387,18.5387,51291.8798
2005-03-10 14:05:00,33.65,33.66,33.57,33.57,43994.25464224873,18.5387,18.5442,18.4947,18.4947,43994.2546
2005-03-10 14:10:00,33.58,33.66,33.58,33.61,44828.26894826292,18.5002,18.5442,18.5002,18.5167,44828.2689
2005-03-10 14:15:00,33.61,33.72,33.61,33.72,49623.851207844535,18.5167,18.5773,18.5167,18.5773,49623.8512
2005-03-10 14:20:00,33.71,33.73,33.66,33.72,39824.18311217776,18.5718,18.5828,18.5442,18.5773,39824.1831
2005-03-10 14:25:00,33.71,33.8,33.71,33.79,64636.108716100025,18.5718,18.6214,18.5718,18.6159,64636.1087
2005-03-10 14:30:00,33.79,33.88,33.78,33.83,46287.79398378776,18.6159,18.6655,18.6104,18.6379,46287.794
2005-03-10 14:35:00,33.83,33.93,33.82,33.87,56921.47638546873,18.6379,18.693,18.6324,18.6599,56921.4764
2005-03-10 14:40:00,33.87,33.88,33.81,33.88,43785.75106574518,18.6599,18.6655,18.6269,18.6655,43785.7511
2005-03-10 14:45:00,33.87,33.97,33.85,33.88,38781.665229660015,18.6599,18.715,18.6489,18.6655,38781.6652
2005-03-10 14:50:00,33.89,33.92,33.87,33.92,33569.0758170713,18.671,18.6875,18.6599,18.6875,33569.0758
2005-03-10 14:55:00,33.93,33.95,33.88,33.88,32735.06151105712,18.693,18.704,18.6655,18.6655,32735.0615
2005-03-10 15:00:00,33.87,33.88,33.79,33.79,34194.58654658195,18.6599,18.6655,18.6159,18.6159,34194.5865
2005-03-10 15:05:00,33.79,33.79,33.66,33.66,48998.34047833389,18.6159,18.6159,18.5442,18.5442,48998.3405
2005-03-10 15:10:00,33.66,33.72,33.64,33.71,63802.09441008583,18.5442,18.5773,18.5332,18.5718,63802.0944
2005-03-10 15:15:00,33.71,33.72,33.69,33.69,46496.297560291314,18.5718,18.5773,18.5608,18.5608,46496.2976
2005-03-10 15:20:00,33.7,33.71,33.67,33.69,38156.15450014937,18.5663,18.5718,18.5498,18.5608,38156.1545
2005-03-10 15:25:00,33.69,33.7,33.67,33.69,43577.24748924163,18.5608,18.5663,18.5498,18.5608,43577.2475
2005-03-10 15:30:00,33.69,33.75,33.68,33.75,79439.86264785197,18.5608,18.5938,18.5553,18.5938,79439.8626
2005-03-10 15:35:00,33.75,33.78,33.74,33.77,85069.45921344777,18.5938,18.6104,18.5883,18.6048,85069.4592
2005-03-10 15:40:00,33.77,33.87,33.77,33.83,121140.57794856168,18.6048,18.6599,18.6048,18.6379,121140.5779
2005-03-10 15:45:00,33.83,33.85,33.83,33.85,57755.490691482926,18.6379,18.6489,18.6379,18.6489,57755.4907
2005-03-10 15:50:00,33.84,33.85,33.81,33.81,88197.012861001,18.6434,18.6489,18.6269,18.6269,88197.0129
2005-03-10 15:55:00,33.81,33.82,33.75,33.78,115093.97422995877,18.6269,18.6324,18.5938,18.6104,115093.9742
2005-03-11 09:30:00,33.82,33.82,33.62,33.76,94869.12730911456,18.6324,18.6324,18.5222,18.5993,94869.1273
2005-03-11 09:35:00,33.79,34.05,33.79,34.01,93201.09869708616,18.6159,18.7591,18.6159,18.7371,93201.0987
2005-03-11 09:40:00,34.01,34.3,34.01,34.24,120306.56364254748,18.7371,18.8968,18.7371,18.8638,120306.5636
2005-03-11 09:45:00,34.23,34.34,34.11,34.31,75478.29469428454,18.8583,18.9189,18.7922,18.9024,75478.2947
2005-03-11 09:50:00,34.33,34.57,34.33,34.52,104877.29898128488,18.9134,19.0456,18.9134,19.018,104877.299
2005-03-11 09:55:00,34.52,34.52,34.39,34.41,83609.93417792294,19.018,19.018,18.9464,18.9574,83609.9342
2005-03-11 10:00:00,34.42,34.46,34.4,34.43,115093.97422995877,18.963,18.985,18.9519,18.9685,115093.9742
2005-03-11 10:05:00,34.43,34.43,34.23,34.23,89031.0271670152,18.9685,18.9685,18.8583,18.8583,89031.0272
2005-03-11 10:10:00,34.23,34.31,34.1,34.13,120098.06006604392,18.8583,18.9024,18.7867,18.8032,120098.0601
2005-03-11 10:15:00,34.13,34.17,34.02,34.04,101749.74533373164,18.8032,18.8252,18.7426,18.7536,101749.7453
2005-03-11 10:20:00,34.04,34.04,33.88,33.99,92992.59512058264,18.7536,18.7536,18.6655,18.7261,92992.5951
2005-03-11 10:25:00,33.99,34.03,33.87,34.01,108213.35620534164,18.7261,18.7481,18.6599,18.7371,108213.3562
2005-03-11 10:30:00,33.99,34.07,33.93,33.96,99247.70241568908,18.7261,18.7701,18.693,18.7095,99247.7024
2005-03-11 10:35:00,33.96,34.05,33.9,34.03,104460.29182827778,18.7095,18.7591,18.6765,18.7481,104460.2918
2005-03-11 10:40:00,34.02,34.19,34.01,34.13,67763.66236365326,18.7426,18.8362,18.7371,18.8032,67763.6624
2005-03-11 10:45:00,34.13,34.16,34.03,34.12,50040.85836085164,18.8032,18.8197,18.7481,18.7977,50040.8584
2005-03-11 10:50:00,34.12,34.14,34.04,34.05,77980.33761232713,18.7977,18.8087,18.7536,18.7591,77980.3376
2005-03-11 10:55:00,34.1,34.14,34.04,34.13,84443.94848393713,18.7867,18.8087,18.7536,18.8032,84443.9485
2005-03-11 11:00:00,34.13,34.13,34.08,34.08,72350.74104673132,18.8032,18.8032,18.7756,18.7756,72350.741
2005-03-11 11:05:00,34.08,34.12,34.05,34.08,73601.76250575262,18.7756,18.7977,18.7591,18.7756,73601.7625
2005-03-11 11:10:00,34.08,34.22,34.08,34.22,65887.13017512132,18.7756,18.8528,18.7756,18.8528,65887.1302
2005-03-11 11:15:00,34.22,34.38,34.21,34.35,87988.50928449746,18.8528,18.9409,18.8473,18.9244,87988.5093
2005-03-11 11:20:00,34.34,34.35,34.27,34.28,90490.55220254004,18.9189,18.9244,18.8803,18.8858,90490.5522
2005-03-11 11:25:00,34.28,34.29,34.22,34.29,32943.56508756066,18.8858,18.8913,18.8528,18.8913,32943.5651
2005-03-11 11:30:00,34.29,34.32,34.24,34.32,40658.19741819195,18.8913,18.9079,18.8638,18.9079,40658.1974
2005-03-11 11:35:00,34.32,34.39,34.32,34.35,58172.497844490026,18.9079,18.9464,18.9079,18.9244,58172.4978
2005-03-11 11:40:00,34.36,34.39,34.34,34.36,48372.82974882325,18.9299,18.9464,18.9189,18.9299,48372.8297
2005-03-11 11:45:00,34.36,34.41,34.35,34.35,66721.14448113552,18.9299,18.9574,18.9244,18.9244,66721.1445
2005-03-11 11:50:00,34.36,34.43,34.33,34.43,49832.354784348085,18.9299,18.9685,18.9134,18.9685,49832.3548
2005-03-11 11:55:00,34.43,34.43,34.34,34.37,31275.53647553227,18.9685,18.9685,18.9189,18.9354,31275.5365
2005-03-11 12:00:00,34.36,34.38,34.32,34.34,27105.464945461303,18.9299,18.9409,18.9079,18.9189,27105.4649
2005-03-11 12:05:00,34.34,34.4,34.34,34.37,46079.29040728421,18.9189,18.9519,18.9189,18.9354,46079.2904
2005-03-11 12:10:00,34.37,34.43,34.35,34.41,23352.40056839743,18.9354,18.9685,18.9244,18.9574,23352.4006
2005-03-11 12:15:00,34.41,34.42,34.35,34.35,38364.65807665292,18.9574,18.963,18.9244,18.9244,38364.6581
2005-03-11 12:20:00,34.35,34.43,34.35,34.43,33360.57224056776,18.9244,18.9685,18.9244,18.9685,33360.5722
2005-03-11 12:25:00,34.43,34.46,34.42,34.46,38156.15450014937,18.9685,18.985,18.963,18.985,38156.1545
2005-03-11 12:30:00,34.46,34.55,34.46,34.54,81733.401989391,18.985,19.0346,18.985,19.0291,81733.402
2005-03-11 12:35:00,34.55,34.59,34.53,34.54,81316.3948363839,19.0346,19.0566,19.0236,19.0291,81316.3948
2005-03-11 12:40:00,34.54,34.57,34.52,34.56,45870.78683078066,19.0291,19.0456,19.018,19.0401,45870.7868
2005-03-11 12:45:00,34.54,34.55,34.51,34.51,36279.62231161744,19.0291,19.0346,19.0125,19.0125,36279.6223
2005-03-11 12:50:00,34.51,34.56,34.5,34.55,42743.23318322744,19.0125,19.0401,19.007,19.0346,42743.2332
2005-03-11 12:55:00,34.55,34.56,34.51,34.54,80482.38053036972,19.0346,19.0401,19.0125,19.0291,80482.3805
2005-03-11 13:00:00,34.55,34.61,34.55,34.59,66512.64090463196,19.0346,19.0676,19.0346,19.0566,66512.6409
2005-03-11 13:05:00,34.6,34.7,34.6,34.64,55461.9513499439,19.0621,19.1172,19.0621,19.0842,55461.9513
2005-03-11 13:10:00,34.63,34.67,34.63,34.64,85486.46636645487,19.0786,19.1007,19.0786,19.0842,85486.4664
2005-03-11 13:15:00,34.63,34.64,34.57,34.58,72559.24462323487,19.0786,19.0842,19.0456,19.0511,72559.2446
2005-03-11 13:20:00,34.58,34.61,34.52,34.52,42326.22603022034,19.0511,19.0676,19.018,19.018,42326.226
2005-03-11 13:25:00,34.52,34.57,34.49,34.53,97788.17738016424,19.018,19.0456,19.0015,19.0236,97788.1774
2005-03-11 13:30:00,34.53,34.54,34.48,34.49,56087.46207945454,19.0236,19.0291,18.996,19.0015,56087.4621
2005-03-11 13:35:00,34.49,34.53,34.44,34.46,49623.851207844535,19.0015,19.0236,18.974,18.985,49623.8512
2005-03-11 13:40:00,34.46,34.46,34.41,34.41,13761.2360492342,18.985,18.985,18.9574,18.9574,13761.236
2005-03-11 13:45:00,34.42,34.42,34.34,34.38,47330.31186630551,18.963,18.963,18.9189,18.9409,47330.3119
2005-03-11 13:50:00,34.37,34.39,34.32,34.34,58381.001420993576,18.9354,18.9464,18.9079,18.9189,58381.0014
2005-03-11 13:55:00,34.33,34.33,34.17,34.17,83609.93417792294,18.9134,18.9134,18.8252,18.8252,83609.9342
2005-03-11 14:00:00,34.16,34.2,34.15,34.16,153667.13588311523,18.8197,18.8417,18.8142,18.8197,153667.1359
2005-03-11 14:05:00,34.16,34.18,34.14,34.18,118013.02430100844,18.8197,18.8307,18.8087,18.8307,118013.0243
2005-03-11 14:10:00,34.18,34.22,34.16,34.2,53585.41916141196,18.8307,18.8528,18.8197,18.8417,53585.4192
2005-03-11 14:15:00,34.18,34.27,34.17,34.26,56712.97280896518,18.8307,18.8803,18.8252,18.8748,56712.9728
2005-03-11 14:20:00,34.26,34.27,34.23,34.24,28981.99713399324,18.8748,18.8803,18.8583,18.8638,28981.9971
2005-03-11 14:25:00,34.25,34.25,34.21,34.21,25645.939909936464,18.8693,18.8693,18.8473,18.8473,25645.9399
2005-03-11 14:30:00,34.2,34.2,34.17,34.18,24811.925603922267,18.8417,18.8417,18.8252,18.8307,24811.9256
2005-03-11 14:35:00,34.18,34.22,34.15,34.19,86737.48782547617,18.8307,18.8528,18.8142,18.8362,86737.4878
2005-03-11 14:40:00,34.17,34.19,34.09,34.1,45245.27610127002,18.8252,18.8362,18.7811,18.7867,45245.2761
2005-03-11 14:45:00,34.1,34.15,34.1,34.12,33152.06866406421,18.7867,18.8142,18.7867,18.7977,33152.0687
2005-03-11 14:50:00,34.12,34.13,34.09,34.1,47121.80828980196,18.7977,18.8032,18.7811,18.7867,47121.8083
2005-03-11 14:55:00,34.1,34.12,34.08,34.1,36696.62946462453,18.7867,18.7977,18.7756,18.7867,36696.6295
2005-03-11 15:00:00,34.1,34.14,34.03,34.03,77771.83403582359,18.7867,18.8087,18.7481,18.7481,77771.834
2005-03-11 15:05:00,34.04,34.13,34.02,34.1,47330.31186630551,18.7536,18.8032,18.7426,18.7867,47330.3119
2005-03-11 15:10:00,34.1,34.13,34.08,34.1,40241.19026518486,18.7867,18.8032,18.7756,18.7867,40241.1903
2005-03-11 15:15:00,34.1,34.1,34.05,34.05,30858.529322525173,18.7867,18.7867,18.7591,18.7591,30858.5293
2005-03-11 15:20:00,34.05,34.07,34.03,34.05,34820.097276092594,18.7591,18.7701,18.7481,18.7591,34820.0973
2005-03-11 15:25:00,34.04,34.1,34.04,34.07,80273.87695386616,18.7536,18.7867,18.7536,18.7701,80273.877
2005-03-11 15:30:00,34.08,34.1,34.04,34.08,61091.5479155397,18.7756,18.7867,18.7536,18.7756,61091.5479
2005-03-11 15:35:00,34.11,34.18,34.1,34.18,46079.29040728421,18.7922,18.8307,18.7867,18.8307,46079.2904
2005-03-11 15:40:00,34.19,34.22,34.17,34.22,52751.40485539776,18.8362,18.8528,18.8252,18.8528,52751.4049
2005-03-11 15:45:00,34.23,34.33,34.21,34.27,76312.30900029874,18.8583,18.9134,18.8473,18.8803,76312.309
2005-03-11 15:50:00,34.26,34.27,34.22,34.25,54210.929890922605,18.8748,18.8803,18.8528,18.8693,54210.9299
2005-03-11 15:55:00,34.25,34.25,34.19,34.19,87988.50928449746,18.8693,18.8693,18.8362,18.8362,87988.5093
2005-03-14 09:30:00,34.44,34.44,34.44,34.44,0.0,18.974,18.974,18.974,18.974,0.0
2005-03-14 09:35:00,34.6,34.6,34.31,34.36,244366.1916621588,19.0621,19.0621,18.9024,18.9299,244366.1917
2005-03-14 09:40:00,34.35,34.35,34.17,34.24,104877.29898128488,18.9244,18.9244,18.8252,18.8638,104877.299
2005-03-14 09:45:00,34.25,34.27,34.15,34.2,122183.0958310794,18.8693,18.8803,18.8142,18.8417,122183.0958
2005-03-14 09:50:00,34.19,34.2,33.9,33.9,94660.623732611,18.8362,18.8417,18.6765,18.6765,94660.6237
2005-03-14 09:55:00,33.9,34.03,33.81,33.82,101958.2489102352,18.6765,18.7481,18.6269,18.6324,101958.2489
2005-03-14 10:00:00,33.82,33.94,33.82,33.9,155126.66091864006,18.6324,18.6985,18.6324,18.6765,155126.6609
2005-03-14 10:05:00,33.9,33.9,33.82,33.87,141365.42486940586,18.6765,18.6765,18.6324,18.6599,141365.4249
2005-03-14 10:10:00,33.92,33.92,33.83,33.86,66512.64090463196,18.6875,18.6875,18.6379,18.6544,66512.6409
2005-03-14 10:15:00,33.86,33.9,33.85,33.87,96328.6523446394,18.6544,18.6765,18.6489,18.6599,96328.6523
2005-03-14 10:20:00,33.85,33.86,33.73,33.74,87571.50213149036,18.6489,18.6544,18.5828,18.5883,87571.5021
2005-03-14 10:25:00,33.74,33.87,33.7,33.84,63802.09441008583,18.5883,18.6599,18.5663,18.6434,63802.0944
2005-03-14 10:30:00,33.85,33.98,33.85,33.88,76729.31615330584,18.6489,18.7205,18.6489,18.6655,76729.3162
2005-03-14 10:35:00,33.89,33.96,33.87,33.88,46913.30471329841,18.671,18.7095,18.6599,18.6655,46913.3047
2005-03-14 10:40:00,33.88,33.94,33.81,33.81,71933.73389372423,18.6655,18.6985,18.6269,18.6269,71933.7339
2005-03-14 10:45:00,33.81,33.9,33.76,33.88,91324.56650855424,18.6269,18.6765,18.5993,18.6655,91324.5665
2005-03-14 10:50:00,33.87,33.99,33.84,33.95,59632.02288001486,18.6599,18.7261,18.6434,18.704,59632.0229
2005-03-14 10:55:00,33.95,33.99,33.9,33.9,47330.31186630551,18.704,18.7261,18.6765,18.6765,47330.3119
2005-03-14 11:00:00,33.92,34.1,33.92,34.04,85903.47351946197,18.6875,18.7867,18.6875,18.7536,85903.4735
2005-03-14 11:05:00,34.05,34.17,34.05,34.16,73601.76250575262,18.7591,18.8252,18.7591,18.8197,73601.7625
2005-03-14 11:10:00,34.15,34.27,34.15,34.26,118847.03860702264,18.8142,18.8803,18.8142,18.8748,118847.0386
2005-03-14 11:15:00,34.27,34.38,34.25,34.37,77563.33045932003,18.8803,18.9409,18.8693,18.9354,77563.3305
2005-03-14 11:20:00,34.37,34.38,34.26,34.28,63176.58368057519,18.9354,18.9409,18.8748,18.8858,63176.5837
2005-03-14 11:25:00,34.29,34.39,34.27,34.36,106336.82401680973,18.8913,18.9464,18.8803,18.9299,106336.824
2005-03-14 11:30:00,34.37,34.44,34.33,34.44,82358.91271890164,18.9354,18.974,18.9134,18.974,82358.9127
2005-03-14 11:35:00,34.44,34.45,34.38,34.44,52542.90127889421,18.974,18.9795,18.9409,18.974,52542.9013
2005-03-14 11:40:00,34.43,34.47,34.39,34.45,57546.987114979376,18.9685,18.9905,18.9464,18.9795,57546.9871
2005-03-14 11:45:00,34.44,34.44,34.31,34.31,62134.06579805745,18.974,18.974,18.9024,18.9024,62134.0658
2005-03-14 11:50:00,34.3,34.41,34.3,34.4,30233.01859301453,18.8968,18.9574,18.8968,18.9519,30233.0186
2005-03-14 11:55:00,34.4,34.42,34.34,34.4,29399.00428700033,18.9519,18.963,18.9189,18.9519,29399.0043
2005-03-14 12:00:00,34.4,34.44,34.39,34.43,31067.032899028723,18.9519,18.974,18.9464,18.9685,31067.0329
2005-03-14 12:05:00,34.43,34.46,34.39,34.39,48789.83690183034,18.9685,18.985,18.9464,18.9464,48789.8369
2005-03-14 12:10:00,34.39,34.39,34.3,34.32,42743.23318322744,18.9464,18.9464,18.8968,18.9079,42743.2332
2005-03-14 12:15:00,34.32,34.34,34.28,34.31,41075.20457119905,18.9079,18.9189,18.8858,18.9024,41075.2046
2005-03-14 12:20:00,34.31,34.34,34.29,34.34,42743.23318322744,18.9024,18.9189,18.8913,18.9189,42743.2332
2005-03-14 12:25:00,34.33,34.38,34.33,34.34,42117.72245371679,18.9134,18.9409,18.9134,18.9189,42117.7225
2005-03-14 12:30:00,34.33,34.33,34.29,34.29,31067.032899028723,18.9134,18.9134,18.8913,18.8913,31067.0329
2005-03-14 12:35:00,34.29,34.29,34.24,34.24,23143.89699189388,18.8913,18.8913,18.8638,18.8638,23143.897
2005-03-14 12:40:00,34.24,34.24,34.21,34.23,53168.41200840486,18.8638,18.8638,18.8473,18.8583,53168.412
2005-03-14 12:45:00,34.23,34.28,34.22,34.24,49623.851207844535,18.8583,18.8858,18.8528,18.8638,49623.8512
2005-03-14 12:50:00,34.25,34.3,34.25,34.29,35028.600852596144,18.8693,18.8968,18.8693,18.8913,35028.6009
2005-03-14 12:55:00,34.28,34.34,34.28,34.28,30233.01859301453,18.8858,18.9189,18.8858,18.8858,30233.0186
2005-03-14 13:00:00,34.27,34.28,34.24,34.28,44202.75821875228,18.8803,18.8858,18.8638,18.8858,44202.7582
2005-03-14 13:05:00,34.27,34.34,34.26,34.34,56087.46207945454,18.8803,18.9189,18.8748,18.9189,56087.4621
2005-03-14 13:10:00,34.34,34.35,34.32,34.32,24811.925603922267,18.9189,18.9244,18.9079,18.9079,24811.9256
2005-03-14 13:15:00,34.32,34.41,34.32,34.36,41700.71530070969,18.9079,18.9574,18.9079,18.9299,41700.7153
2005-03-14 13:20:00,34.36,34.46,34.36,34.46,38573.16165315647,18.9299,18.985,18.9299,18.985,38573.1617
2005-03-14 13:25:00,34.46,34.58,34.45,34.58,79856.86980085907,18.985,19.0511,18.9795,19.0511,79856.8698
2005-03-14 13:30:00,34.58,34.6,34.52,34.53,65261.61944561068,19.0511,19.0621,19.018,19.0236,65261.6194
2005-03-14 13:35:00,34.54,34.55,34.49,34.52,73810.26608225616,19.0291,19.0346,19.0015,19.018,73810.2661
2005-03-14 13:40:00,34.53,34.63,34.53,34.59,57755.490691482926,19.0236,19.0786,19.0236,19.0566,57755.4907
2005-03-14 13:45:00,34.6,34.64,34.54,34.58,36071.11873511389,19.0621,19.0842,19.0291,19.0511,36071.1187
2005-03-14 13:50:00,34.59,34.59,34.52,34.52,30441.52216951808,19.0566,19.0566,19.018,19.018,30441.5222
2005-03-14 13:55:00,34.51,34.57,34.5,34.57,51708.88697288002,19.0125,19.0456,19.007,19.0456,51708.887
2005-03-14 14:00:00,34.58,34.65,34.56,34.65,47330.31186630551,19.0511,19.0897,19.0401,19.0897,47330.3119
2005-03-14 14:05:00,34.64,34.66,34.6,34.6,71933.73389372423,19.0842,19.0952,19.0621,19.0621,71933.7339
2005-03-14 14:10:00,34.6,34.64,34.6,34.62,96328.6523446394,19.0621,19.0842,19.0621,19.0731,96328.6523
2005-03-14 14:15:00,34.62,34.64,34.57,34.57,41492.21172420615,19.0731,19.0842,19.0456,19.0456,41492.2117
2005-03-14 14:20:00,34.57,34.63,34.57,34.63,23352.40056839743,19.0456,19.0786,19.0456,19.0786,23352.4006
2005-03-14 14:25:00,34.63,34.63,34.56,34.57,59632.02288001486,19.0786,19.0786,19.0401,19.0456,59632.0229
2005-03-14 14:30:00,34.57,34.59,34.55,34.57,29607.507863503884,19.0456,19.0566,19.0346,19.0456,29607.5079
2005-03-14 14:35:00,34.57,34.65,34.57,34.64,123225.61371359717,19.0456,19.0897,19.0456,19.0842,123225.6137
2005-03-14 14:40:00,34.64,34.64,34.58,34.58,51500.38339637647,19.0842,19.0842,19.0511,19.0511,51500.3834
2005-03-14 14:45:00,34.6,34.67,34.6,34.65,73184.75535274552,19.0621,19.1007,19.0621,19.0897,73184.7554
2005-03-14 14:50:00,34.65,34.67,34.65,34.66,32943.56508756066,19.0897,19.1007,19.0897,19.0952,32943.5651
2005-03-14 14:55:00,34.65,34.66,34.6,34.62,83401.43060141939,19.0897,19.0952,19.0621,19.0731,83401.4306
2005-03-14 15:00:00,34.62,34.69,34.61,34.64,70891.21601120649,19.0731,19.1117,19.0676,19.0842,70891.216
2005-03-14 15:05:00,34.67,34.72,34.67,34.7,90282.04862603649,19.1007,19.1282,19.1007,19.1172,90282.0486
2005-03-14 15:10:00,34.69,34.75,34.69,34.75,77354.82688281649,19.1117,19.1448,19.1117,19.1448,77354.8269
2005-03-14 15:15:00,34.75,34.75,34.69,34.74,144701.48209346263,19.1448,19.1448,19.1117,19.1392,144701.4821
2005-03-14 15:20:00,34.77,34.77,34.66,34.67,63176.58368057519,19.1558,19.1558,19.0952,19.1007,63176.5837
2005-03-14 15:25:00,34.68,34.77,34.68,34.77,80273.87695386616,19.1062,19.1558,19.1062,19.1558,80273.877
2005-03-14 15:30:00,34.77,34.82,34.73,34.73,92992.59512058264,19.1558,19.1833,19.1337,19.1337,92992.5951
2005-03-14 15:35:00,34.73,34.74,34.69,34.71,96954.16307415004,19.1337,19.1392,19.1117,19.1227,96954.1631
2005-03-14 15:40:00,34.71,34.8,34.71,34.78,142824.94990493072,19.1227,19.1723,19.1227,19.1613,142824.9499
2005-03-14 15:45:00,34.78,34.81,34.76,34.79,116344.99568898004,19.1613,19.1778,19.1503,19.1668,116344.9957
2005-03-14 15:50:00,34.79,34.79,34.75,34.75,190363.76534773977,19.1668,19.1668,19.1448,19.1448,190363.7653
2005-03-14 15:55:00,34.75,34.77,34.69,34.71,204333.5049734775,19.1448,19.1558,19.1117,19.1227,204333.505
2005-03-15 09:30:00,34.53,34.63,34.51,34.63,143867.46778744846,19.0236,19.0786,19.0125,19.0786,143867.4678
2005-03-15 09:35:00,34.68,34.75,34.47,34.49,86528.98424897261,19.1062,19.1448,18.9905,19.0015,86528.9842
2005-03-15 09:40:00,34.49,34.5,34.4,34.49,73810.26608225616,19.0015,19.007,18.9519,19.0015,73810.2661
2005-03-15 09:45:00,34.48,34.62,34.47,34.53,126353.16736115038,18.996,19.0731,18.9905,19.0236,126353.1674
2005-03-15 09:50:00,34.51,34.56,34.43,34.56,62759.57652756809,19.0125,19.0401,18.9685,19.0401,62759.5765
2005-03-15 09:55:00,34.56,34.8,34.56,34.8,98622.19168617844,19.0401,19.1723,19.0401,19.1723,98622.1917
2005-03-15 10:00:00,34.8,34.9,34.76,34.76,83401.43060141939,19.1723,19.2274,19.1503,19.1503,83401.4306
2005-03-15 10:05:00,34.75,34.78,34.73,34.77,96537.15592114294,19.1448,19.1613,19.1337,19.1558,96537.1559
2005-03-15 10:10:00,34.77,34.84,34.65,34.79,73184.75535274552,19.1558,19.1943,19.0897,19.1668,73184.7554
2005-03-15 10:15:00,34.79,34.82,34.68,34.76,43785.75106574518,19.1668,19.1833,19.1062,19.1503,43785.7511
2005-03-15 10:20:00,34.75,34.92,34.72,34.88,42743.23318322744,19.1448,19.2384,19.1282,19.2164,42743.2332
2005-03-15 10:25:00,34.88,34.96,34.83,34.87,68389.1730931639,19.2164,19.2605,19.1888,19.2109,68389.1731
2005-03-15 10:30:00,34.87,34.89,34.77,34.77,55461.9513499439,19.2109,19.2219,19.1558,19.1558,55461.9513
2005-03-15 10:35:00,34.78,34.78,34.64,34.68,73810.26608225616,19.1613,19.1613,19.0842,19.1062,73810.2661
2005-03-15 10:40:00,34.69,34.77,34.68,34.68,50249.36193735519,19.1117,19.1558,19.1062,19.1062,50249.3619
2005-03-15 10:45:00,34.68,34.78,34.65,34.76,31275.53647553227,19.1062,19.1613,19.0897,19.1503,31275.5365
2005-03-15 10:50:00,34.72,34.72,34.58,34.68,54627.9370439297,19.1282,19.1282,19.0511,19.1062,54627.937
2005-03-15 10:55:00,34.65,34.72,34.58,34.61,56712.97280896518,19.0897,19.1282,19.0511,19.0676,56712.9728
2005-03-15 11:00:00,34.63,34.64,34.56,34.57,56087.46207945454,19.0786,19.0842,19.0401,19.0456,56087.4621
2005-03-15 11:05:00,34.56,34.69,34.54,34.69,57963.99426798648,19.0401,19.1117,19.0291,19.1117,57963.9943
2005-03-15 11:10:00,34.69,34.75,34.64,34.74,31901.04720504292,19.1117,19.1448,19.0842,19.1392,31901.0472
2005-03-15 11:15:00,34.74,34.75,34.67,34.75,38781.665229660015,19.1392,19.1448,19.1007,19.1448,38781.6652
2005-03-15 11:20:00,34.73,34.73,34.69,34.7,16054.775390773231,19.1337,19.1337,19.1117,19.1172,16054.7754
2005-03-15 11:25:00,34.7,34.79,34.7,34.78,27105.464945461303,19.1172,19.1668,19.1172,19.1613,27105.4649
2005-03-15 11:30:00,34.75,34.77,34.69,34.74,29607.507863503884,19.1448,19.1558,19.1117,19.1392,29607.5079
2005-03-15 11:35:00,34.75,34.78,34.62,34.62,39198.67238266712,19.1448,19.1613,19.0731,19.0731,39198.6724
2005-03-15 11:40:00,34.62,34.64,34.54,34.58,84235.44490743359,19.0731,19.0842,19.0291,19.0511,84235.4449
2005-03-15 11:45:00,34.58,34.59,34.5,34.56,91324.56650855424,19.0511,19.0566,19.007,19.0401,91324.5665
2005-03-15 11:50:00,34.56,34.65,34.5,34.63,68597.67666966745,19.0401,19.0897,19.007,19.0786,68597.6767
2005-03-15 11:55:00,34.63,34.67,34.59,34.62,62342.569374561,19.0786,19.1007,19.0566,19.0731,62342.5694
2005-03-15 12:00:00,34.62,34.64,34.52,34.64,52542.90127889421,19.0731,19.0842,19.018,19.0842,52542.9013
2005-03-15 12:05:00,34.63,34.65,34.57,34.64,26062.94706294356,19.0786,19.0897,19.0456,19.0842,26062.9471
2005-03-15 12:10:00,34.66,34.66,34.51,34.52,45870.78683078066,19.0952,19.0952,19.0125,19.018,45870.7868
2005-03-15 12:15:00,34.53,34.67,34.51,34.66,71516.72674071713,19.0236,19.1007,19.0125,19.0952,71516.7267
2005-03-15 12:20:00,34.65,34.69,34.59,34.59,32526.557934553563,19.0897,19.1117,19.0566,19.0566,32526.5579
2005-03-15 12:25:00,34.59,34.64,34.59,34.62,13761.2360492342,19.0566,19.0842,19.0566,19.0731,13761.236
2005-03-15 12:30:00,34.64,34.66,34.57,34.57,14178.243202241296,19.0842,19.0952,19.0456,19.0456,14178.2432
2005-03-15 12:35:00,34.55,34.58,34.51,34.56,30858.529322525173,19.0346,19.0511,19.0125,19.0401,30858.5293
2005-03-15 12:40:00,34.56,34.57,34.51,34.52,22935.39341539033,19.0401,19.0456,19.0125,19.018,22935.3934
2005-03-15 12:45:00,34.52,34.52,34.42,34.44,41700.71530070969,19.018,19.018,18.963,18.974,41700.7153
2005-03-15 12:50:00,34.44,34.45,34.39,34.44,42743.23318322744,18.974,18.9795,18.9464,18.974,42743.2332
2005-03-15 12:55:00,34.41,34.53,34.4,34.51,33569.0758170713,18.9574,19.0236,18.9519,19.0125,33569.0758
2005-03-15 13:00:00,34.51,34.57,34.49,34.55,38781.665229660015,19.0125,19.0456,19.0015,19.0346,38781.6652
2005-03-15 13:05:00,34.56,34.58,34.45,34.46,16680.28612028388,19.0401,19.0511,18.9795,18.985,16680.2861
2005-03-15 13:10:00,34.45,34.45,34.34,34.36,22101.37910937614,18.9795,18.9795,18.9189,18.9299,22101.3791
2005-03-15 13:15:00,34.37,34.38,34.3,34.33,46079.29040728421,18.9354,18.9409,18.8968,18.9134,46079.2904
2005-03-15 13:20:00,34.33,34.34,34.24,34.34,53585.41916141196,18.9134,18.9189,18.8638,18.9189,53585.4192
2005-03-15 13:25:00,34.32,34.34,34.25,34.25,36279.62231161744,18.9079,18.9189,18.8693,18.8693,36279.6223
2005-03-15 13:30:00,34.26,34.26,34.15,34.15,36279.62231161744,18.8748,18.8748,18.8142,18.8142,36279.6223
2005-03-15 13:35:00,34.16,34.2,34.15,34.16,34820.097276092594,18.8197,18.8417,18.8142,18.8197,34820.0973
2005-03-15 13:40:00,34.15,34.27,34.1,34.26,57129.97996197228,18.8142,18.8803,18.7867,18.8748,57129.98
2005-03-15 13:45:00,34.25,34.35,34.23,34.28,52959.90843190131,18.8693,18.9244,18.8583,18.8858,52959.9084
2005-03-15 13:50:00,34.27,34.33,34.24,34.28,52959.90843190131,18.8803,18.9134,18.8638,18.8858,52959.9084
2005-03-15 13:55:00,34.28,34.31,34.26,34.26,35237.104429099694,18.8858,18.9024,18.8748,18.8748,35237.1044
2005-03-15 14:00:00,34.24,34.32,34.24,34.27,80273.87695386616,18.8638,18.9079,18.8638,18.8803,80273.877
2005-03-15 14:05:00,34.26,34.26,34.12,34.12,35028.600852596144,18.8748,18.8748,18.7977,18.7977,35028.6009
2005-03-15 14:10:00,34.13,34.17,34.08,34.17,139697.3962573775,18.8032,18.8252,18.7756,18.8252,139697.3963
2005-03-15 14:15:00,34.17,34.22,34.12,34.19,60257.53360952551,18.8252,18.8528,18.7977,18.8362,60257.5336
2005-03-15 14:20:00,34.18,34.28,34.18,34.26,40032.68668868131,18.8307,18.8858,18.8307,18.8748,40032.6867
2005-03-15 14:25:00,34.26,34.3,34.24,34.24,32318.054358050013,18.8748,18.8968,18.8638,18.8638,32318.0544
2005-03-15 14:30:00,34.24,34.26,34.16,34.22,50249.36193735519,18.8638,18.8748,18.8197,18.8528,50249.3619
2005-03-15 14:35:00,34.22,34.27,34.18,34.26,56921.47638546873,18.8528,18.8803,18.8307,18.8748,56921.4764
2005-03-15 14:40:00,34.26,34.32,34.21,34.22,44411.26179525583,18.8748,18.9079,18.8473,18.8528,44411.2618
2005-03-15 14:45:00,34.22,34.22,34.14,34.18,39407.175959170665,18.8528,18.8528,18.8087,18.8307,39407.176
2005-03-15 14:50:00,34.18,34.25,34.18,34.2,55253.44777344035,18.8307,18.8693,18.8307,18.8417,55253.4478
2005-03-15 14:55:00,34.21,34.34,34.2,34.24,81733.401989391,18.8473,18.9189,18.8417,18.8638,81733.402
2005-03-15 15:00:00,34.24,34.35,34.24,34.33,53793.92273791551,18.8638,18.9244,18.8638,18.9134,53793.9227
2005-03-15 15:05:00,34.33,34.34,34.32,34.33,20433.35049734775,18.9134,18.9189,18.9079,18.9134,20433.3505
2005-03-15 15:10:00,34.32,34.32,34.25,34.26,41075.20457119905,18.9079,18.9079,18.8693,18.8748,41075.2046
2005-03-15 15:15:00,34.26,34.26,34.21,34.24,39615.67953567421,18.8748,18.8748,18.8473,18.8638,39615.6795
2005-03-15 15:20:00,34.24,34.26,34.11,34.12,55044.9441969368,18.8638,18.8748,18.7922,18.7977,55044.9442
2005-03-15 15:25:00,34.12,34.12,34.07,34.07,44619.76537175937,18.7977,18.7977,18.7701,18.7701,44619.7654
2005-03-15 15:30:00,34.07,34.11,34.03,34.1,110923.9026998878,18.7701,18.7922,18.7481,18.7867,110923.9027
2005-03-15 15:35:00,34.1,34.12,34.05,34.05,69431.69097568165,18.7867,18.7977,18.7591,18.7591,69431.691
2005-03-15 15:40:00,34.05,34.05,33.99,34.0,96328.6523446394,18.7591,18.7591,18.7261,18.7316,96328.6523
2005-03-15 15:45:00,34.0,34.0,33.93,33.93,76312.30900029874,18.7316,18.7316,18.693,18.693,76312.309
2005-03-15 15:50:00,33.93,33.97,33.89,33.9,118221.52787751198,18.693,18.715,18.671,18.6765,118221.5279
2005-03-15 15:55:00,33.89,33.93,33.89,33.9,98830.69526268198,18.671,18.693,18.671,18.6765,98830.6953
2005-03-16 09:30:00,33.9,33.9,33.89,33.9,63176.58368057519,18.6765,18.6765,18.671,18.6765,63176.5837
2005-03-16 09:35:00,33.9,34.0,33.78,33.98,86528.98424897261,18.6765,18.7316,18.6104,18.7205,86528.9842
2005-03-16 09:40:00,33.95,33.96,33.69,33.72,108421.8597818452,18.704,18.7095,18.5608,18.5773,108421.8598
2005-03-16 09:45:00,33.72,33.74,33.48,33.56,174517.4935334701,18.5773,18.5883,18.4451,18.4892,174517.4935
2005-03-16 09:50:00,33.56,33.69,33.55,33.66,91116.06293205069,18.4892,18.5608,18.4836,18.5442,91116.0629
2005-03-16 09:55:00,33.66,33.78,33.66,33.75,58798.00857400067,18.5442,18.6104,18.5442,18.5938,58798.0086
2005-03-16 10:00:00,33.77,34.03,33.77,33.94,73184.75535274552,18.6048,18.7481,18.6048,18.6985,73184.7554
2005-03-16 10:05:00,33.94,34.01,33.81,33.97,55044.9441969368,18.6985,18.7371,18.6269,18.715,55044.9442
2005-03-16 10:10:00,33.97,34.06,33.96,33.97,57129.97996197228,18.715,18.7646,18.7095,18.715,57129.98
2005-03-16 10:15:00,33.97,33.99,33.8,33.83,83192.92702491584,18.715,18.7261,18.6214,18.6379,83192.927
2005-03-16 10:20:00,33.85,33.91,33.79,33.82,52542.90127889421,18.6489,18.682,18.6159,18.6324,52542.9013
2005-03-16 10:25:00,33.82,33.87,33.8,33.87,25020.429180425817,18.6324,18.6599,18.6214,18.6599,25020.4292
2005-03-16 10:30:00,33.87,34.22,33.87,34.18,146369.51070549103,18.6599,18.8528,18.6599,18.8307,146369.5107
2005-03-16 10:35:00,34.22,34.22,34.06,34.18,169513.40769738492,18.8528,18.8528,18.7646,18.8307,169513.4077
2005-03-16 10:40:00,34.2,34.36,34.2,34.3,118221.52787751198,18.8417,18.9299,18.8417,18.8968,118221.5279
2005-03-16 10:45:00,34.3,34.41,34.29,34.37,99664.70956869615,18.8968,18.9574,18.8913,18.9354,99664.7096
2005-03-16 10:50:00,34.36,34.55,34.36,34.54,109047.37051135584,18.9299,19.0346,18.9299,19.0291,109047.3705
2005-03-16 10:55:00,34.54,34.6,34.43,34.46,64427.60513959648,19.0291,19.0621,18.9685,18.985,64427.6051
2005-03-16 11:00:00,34.48,34.62,34.47,34.52,57546.987114979376,18.996,19.0731,18.9905,19.018,57546.9871
2005-03-16 11:05:00,34.52,34.59,34.48,34.48,72767.74819973842,19.018,19.0566,18.996,18.996,72767.7482
2005-03-16 11:10:00,34.48,34.5,34.39,34.4,64636.108716100025,18.996,19.007,18.9464,18.9519,64636.1087
2005-03-16 11:15:00,34.4,34.42,34.24,34.26,66721.14448113552,18.9519,18.963,18.8638,18.8748,66721.1445
2005-03-16 11:20:00,34.27,34.27,33.99,34.0,82984.4234484123,18.8803,18.8803,18.7261,18.7316,82984.4234
2005-03-16 11:25:00,34.01,34.02,33.98,34.01,66095.63375162486,18.7371,18.7426,18.7205,18.7371,66095.6338
2005-03-16 11:30:00,34.0,34.17,33.96,34.13,59840.52645651841,18.7316,18.8252,18.7095,18.8032,59840.5265
2005-03-16 11:35:00,34.14,34.16,34.09,34.09,47747.3190193126,18.8087,18.8197,18.7811,18.7811,47747.319
2005-03-16 11:40:00,34.08,34.08,34.02,34.04,21058.8612268584,18.7756,18.7756,18.7426,18.7536,21058.8612
2005-03-16 11:45:00,34.04,34.05,34.0,34.04,20224.846920844204,18.7536,18.7591,18.7316,18.7536,20224.8469
2005-03-16 11:50:00,34.01,34.12,34.01,34.1,29190.500710496788,18.7371,18.7977,18.7371,18.7867,29190.5007
2005-03-16 11:55:00,34.11,34.14,34.1,34.14,19599.33619133356,18.7922,18.8087,18.7867,18.8087,19599.3362
2005-03-16 12:00:00,34.13,34.14,34.08,34.09,18139.81115580872,18.8032,18.8087,18.7756,18.7811,18139.8112
2005-03-16 12:05:00,34.09,34.11,34.08,34.08,26896.96136895776,18.7811,18.7922,18.7756,18.7756,26896.9614
2005-03-16 12:10:00,34.08,34.08,34.0,34.0,38156.15450014937,18.7756,18.7756,18.7316,18.7316,38156.1545
2005-03-16 12:15:00,34.0,34.07,34.0,34.05,41283.7081477026,18.7316,18.7701,18.7316,18.7591,41283.7081
2005-03-16 12:20:00,34.02,34.05,34.0,34.02,26271.450639447103,18.7426,18.7591,18.7316,18.7426,26271.4506
2005-03-16 12:25:00,34.05,34.06,34.03,34.03,20224.846920844204,18.7591,18.7646,18.7481,18.7481,20224.8469
2005-03-16 12:30:00,34.03,34.04,33.98,33.99,47121.80828980196,18.7481,18.7536,18.7205,18.7261,47121.8083
2005-03-16 12:35:00,33.99,34.06,33.99,34.06,58589.50499749712,18.7261,18.7646,18.7261,18.7646,58589.505
2005-03-16 12:40:00,34.06,34.09,34.05,34.05,57338.48353847583,18.7646,18.7811,18.7591,18.7591,57338.4835
2005-03-16 12:45:00,34.06,34.08,34.03,34.04,30024.51501651098,18.7646,18.7756,18.7481,18.7536,30024.515
2005-03-16 12:50:00,34.04,34.08,34.04,34.07,18765.32188531936,18.7536,18.7756,18.7536,18.7701,18765.3219
2005-03-16 12:55:00,34.08,34.15,34.07,34.12,21058.8612268584,18.7756,18.8142,18.7701,18.7977,21058.8612
2005-03-16 13:00:00,34.13,34.14,34.08,34.08,48581.33332532679,18.8032,18.8087,18.7756,18.7756,48581.3333
2005-03-16 13:05:00,34.09,34.09,34.04,34.04,31275.53647553227,18.7811,18.7811,18.7536,18.7536,31275.5365
2005-03-16 13:10:00,34.04,34.04,34.0,34.01,25228.932756929367,18.7536,18.7536,18.7316,18.7371,25228.9328
2005-03-16 13:15:00,34.01,34.04,33.97,33.97,37322.14019413518,18.7371,18.7536,18.715,18.715,37322.1402
2005-03-16 13:20:00,33.98,34.02,33.98,34.02,12510.214590212909,18.7205,18.7426,18.7205,18.7426,12510.2146
2005-03-16 13:25:00,34.02,34.02,33.93,33.94,26271.450639447103,18.7426,18.7426,18.693,18.6985,26271.4506
2005-03-16 13:30:00,33.95,33.95,33.89,33.92,33152.06866406421,18.704,18.704,18.671,18.6875,33152.0687
2005-03-16 13:35:00,33.93,34.08,33.92,34.06,33152.06866406421,18.693,18.7756,18.6875,18.7646,33152.0687
2005-03-16 13:40:00,34.06,34.15,34.05,34.15,32735.06151105712,18.7646,18.8142,18.7591,18.8142,32735.0615
2005-03-16 13:45:00,34.15,34.17,34.1,34.13,51708.88697288002,18.8142,18.8252,18.7867,18.8032,51708.887
2005-03-16 13:50:00,34.13,34.16,34.04,34.04,40866.7009946955,18.8032,18.8197,18.7536,18.7536,40866.701
2005-03-16 13:55:00,34.04,34.19,34.0,34.19,52751.40485539776,18.7536,18.8362,18.7316,18.8362,52751.4049
2005-03-16 14:00:00,34.19,34.19,34.05,34.1,77354.82688281649,18.8362,18.8362,18.7591,18.7867,77354.8269
2005-03-16 14:05:00,34.11,34.21,34.1,34.18,44411.26179525583,18.7922,18.8473,18.7867,18.8307,44411.2618
2005-03-16 14:10:00,34.18,34.33,34.17,34.33,51291.87981987293,18.8307,18.9134,18.8252,18.9134,51291.8798
2005-03-16 14:15:00,34.34,34.37,34.3,34.3,71099.71958771003,18.9189,18.9354,18.8968,18.8968,71099.7196
2005-03-16 14:20:00,34.3,34.3,34.17,34.19,72767.74819973842,18.8968,18.8968,18.8252,18.8362,72767.7482
2005-03-16 14:25:00,34.17,34.25,34.17,34.22,45245.27610127002,18.8252,18.8693,18.8252,18.8528,45245.2761
2005-03-16 14:30:00,34.22,34.24,34.13,34.19,47747.3190193126,18.8528,18.8638,18.8032,18.8362,47747.319
2005-03-16 14:35:00,34.17,34.22,34.13,34.13,31275.53647553227,18.8252,18.8528,18.8032,18.8032,31275.5365
2005-03-16 14:40:00,34.12,34.17,34.07,34.15,48789.83690183034,18.7977,18.8252,18.7701,18.8142,48789.8369
2005-03-16 14:45:00,34.15,34.15,34.07,34.09,18765.32188531936,18.8142,18.8142,18.7701,18.7811,18765.3219
2005-03-16 14:50:00,34.07,34.11,34.05,34.07,47538.81544280905,18.7701,18.7922,18.7591,18.7701,47538.8154
2005-03-16 14:55:00,34.07,34.09,34.04,34.08,14803.753931751942,18.7701,18.7811,18.7536,18.7756,14803.7539
2005-03-16 15:00:00,34.08,34.17,34.07,34.17,26688.457792454206,18.7756,18.8252,18.7701,18.8252,26688.4578
2005-03-16 15:05:00,34.17,34.22,34.14,34.22,43994.25464224873,18.8252,18.8528,18.8087,18.8528,43994.2546
2005-03-16 15:10:00,34.22,34.22,34.11,34.11,30024.51501651098,18.8528,18.8528,18.7922,18.7922,30024.515
2005-03-16 15:15:00,34.12,34.17,34.12,34.15,27105.464945461303,18.7977,18.8252,18.7977,18.8142,27105.4649
2005-03-16 15:20:00,34.14,34.15,34.06,34.11,44202.75821875228,18.8087,18.8142,18.7646,18.7922,44202.7582
2005-03-16 15:25:00,34.11,34.12,34.08,34.08,47330.31186630551,18.7922,18.7977,18.7756,18.7756,47330.3119
2005-03-16 15:30:00,34.08,34.08,34.0,34.02,114885.4706534552,18.7756,18.7756,18.7316,18.7426,114885.4707
2005-03-16 15:35:00,34.02,34.05,34.0,34.05,36279.62231161744,18.7426,18.7591,18.7316,18.7591,36279.6223
2005-03-16 15:40:00,34.04,34.07,34.03,34.03,37530.64377063872,18.7536,18.7701,18.7481,18.7481,37530.6438
2005-03-16 15:45:00,34.02,34.09,34.02,34.09,34403.0901230855,18.7426,18.7811,18.7426,18.7811,34403.0901
2005-03-16 15:50:00,34.08,34.08,33.99,33.99,93826.6094265968,18.7756,18.7756,18.7261,18.7261,93826.6094
2005-03-16 15:55:00,33.99,34.04,33.99,34.04,91533.0700850578,18.7261,18.7536,18.7261,18.7536,91533.0701
2005-03-17 09:30:00,34.3,34.31,34.27,34.3,116344.99568898004,18.8968,18.9024,18.8803,18.8968,116344.9957
2005-03-17 09:35:00,34.3,34.63,34.3,34.63,85903.47351946197,18.8968,19.0786,18.8968,19.0786,85903.4735
2005-03-17 09:40:00,34.63,34.77,34.57,34.66,163675.30755528554,19.0786,19.1558,19.0456,19.0952,163675.3076
2005-03-17 09:45:00,34.66,34.73,34.65,34.69,90699.0557790436,19.0952,19.1337,19.0897,19.1117,90699.0558
2005-03-17 09:50:00,34.69,34.75,34.45,34.48,86528.98424897261,19.1117,19.1448,18.9795,18.996,86528.9842
2005-03-17 09:55:00,34.46,34.64,34.46,34.64,104877.29898128488,18.985,19.0842,18.985,19.0842,104877.299
2005-03-17 10:00:00,34.64,34.64,34.54,34.59,80690.88410687326,19.0842,19.0842,19.0291,19.0566,80690.8841
2005-03-17 10:05:00,34.59,34.68,34.59,34.63,65053.115869107125,19.0566,19.1062,19.0566,19.0786,65053.1159
2005-03-17 10:10:00,34.63,34.65,34.45,34.51,87571.50213149036,19.0786,19.0897,18.9795,19.0125,87571.5021
2005-03-17 10:15:00,34.51,34.6,34.48,34.59,75269.791117781,19.0125,19.0621,18.996,19.0566,75269.7911
2005-03-17 10:20:00,34.59,34.6,34.51,34.56,56295.96565595809,19.0566,19.0621,19.0125,19.0401,56295.9657
2005-03-17 10:25:00,34.56,34.62,34.53,34.6,38990.168806163565,19.0401,19.0731,19.0236,19.0621,38990.1688
2005-03-17 10:30:00,34.59,34.62,34.55,34.58,84652.45206044069,19.0566,19.0731,19.0346,19.0511,84652.4521
2005-03-17 10:35:00,34.57,34.57,34.46,34.57,99873.21314519973,19.0456,19.0456,18.985,19.0456,99873.2131
2005-03-17 10:40:00,34.56,34.57,34.51,34.57,61300.05149204325,19.0401,19.0456,19.0125,19.0456,61300.0515
2005-03-17 10:45:00,34.57,34.65,34.51,34.63,62134.06579805745,19.0456,19.0897,19.0125,19.0786,62134.0658
2005-03-17 10:50:00,34.63,34.66,34.58,34.6,61300.05149204325,19.0786,19.0952,19.0511,19.0621,61300.0515
2005-03-17 10:55:00,34.59,34.6,34.51,34.51,92158.58081456844,19.0566,19.0621,19.0125,19.0125,92158.5808
2005-03-17 11:00:00,34.51,34.52,34.43,34.5,91950.07723806489,19.0125,19.018,18.9685,19.007,91950.0772
2005-03-17 11:05:00,34.49,34.54,34.38,34.44,65261.61944561068,19.0015,19.0291,18.9409,18.974,65261.6194
2005-03-17 11:10:00,34.45,34.48,34.39,34.39,40241.19026518486,18.9795,18.996,18.9464,18.9464,40241.1903
2005-03-17 11:15:00,34.39,34.42,34.31,34.32,91533.0700850578,18.9464,18.963,18.9024,18.9079,91533.0701
2005-03-17 11:20:00,34.32,34.43,34.32,34.42,85903.47351946197,18.9079,18.9685,18.9079,18.963,85903.4735
2005-03-17 11:25:00,34.4,34.46,34.33,34.4,90907.55935554714,18.9519,18.985,18.9134,18.9519,90907.5594
2005-03-17 11:30:00,34.4,34.57,34.39,34.5,66512.64090463196,18.9519,19.0456,18.9464,19.007,66512.6409
2005-03-17 11:35:00,34.5,34.64,34.5,34.59,31067.032899028723,19.007,19.0842,19.007,19.0566,31067.0329
2005-03-17 11:40:00,34.57,34.61,34.47,34.49,38781.665229660015,19.0456,19.0676,18.9905,19.0015,38781.6652
2005-03-17 11:45:00,34.52,34.6,34.5,34.6,28981.99713399324,19.018,19.0621,19.007,19.0621,28981.9971
2005-03-17 11:50:00,34.6,34.65,34.6,34.65,65470.12302211423,19.0621,19.0897,19.0621,19.0897,65470.123
2005-03-17 11:55:00,34.65,34.68,34.63,34.68,32318.054358050013,19.0897,19.1062,19.0786,19.1062,32318.0544
2005-03-17 12:00:00,34.68,34.68,34.61,34.67,44411.26179525583,19.1062,19.1062,19.0676,19.1007,44411.2618
2005-03-17 12:05:00,34.67,34.68,34.65,34.68,22935.39341539033,19.1007,19.1062,19.0897,19.1062,22935.3934
2005-03-17 12:10:00,34.69,34.77,34.69,34.75,58589.50499749712,19.1117,19.1558,19.1117,19.1448,58589.505
2005-03-17 12:15:00,34.76,34.77,34.71,34.71,34403.0901230855,19.1503,19.1558,19.1227,19.1227,34403.0901
2005-03-17 12:20:00,34.71,34.76,34.7,34.76,23352.40056839743,19.1227,19.1503,19.1172,19.1503,23352.4006
2005-03-17 12:25:00,34.74,34.76,34.66,34.75,31692.54362853937,19.1392,19.1503,19.0952,19.1448,31692.5436
2005-03-17 12:30:00,34.73,34.76,34.7,34.7,24603.42202741872,19.1337,19.1503,19.1172,19.1172,24603.422
2005-03-17 12:35:00,34.69,34.7,34.65,34.66,26062.94706294356,19.1117,19.1172,19.0897,19.0952,26062.9471
2005-03-17 12:40:00,34.67,34.77,34.67,34.73,28773.493557489688,19.1007,19.1558,19.1007,19.1337,28773.4936
2005-03-17 12:45:00,34.73,34.76,34.71,34.75,35862.61515861034,19.1337,19.1503,19.1227,19.1448,35862.6152
2005-03-17 12:50:00,34.74,34.8,34.73,34.76,48581.33332532679,19.1392,19.1723,19.1337,19.1503,48581.3333
2005-03-17 12:55:00,34.76,34.76,34.68,34.71,14178.243202241296,19.1503,19.1503,19.1062,19.1227,14178.2432
2005-03-17 13:00:00,34.71,34.76,34.71,34.75,23143.89699189388,19.1227,19.1503,19.1227,19.1448,23143.897
2005-03-17 13:05:00,34.75,34.75,34.72,34.74,16054.775390773231,19.1448,19.1448,19.1282,19.1392,16054.7754
2005-03-17 13:10:00,34.73,34.75,34.69,34.75,29607.507863503884,19.1337,19.1448,19.1117,19.1448,29607.5079
2005-03-17 13:15:00,34.75,34.75,34.69,34.7,27313.96852196485,19.1448,19.1448,19.1117,19.1172,27313.9685
2005-03-17 13:20:00,34.71,34.75,34.7,34.74,22518.38626238324,19.1227,19.1448,19.1172,19.1392,22518.3863
2005-03-17 13:25:00,34.73,34.73,34.66,34.67,24394.91845091517,19.1337,19.1337,19.0952,19.1007,24394.9185
2005-03-17 13:30:00,34.67,34.67,34.62,34.65,27313.96852196485,19.1007,19.1007,19.0731,19.0897,27313.9685
2005-03-17 13:35:00,34.65,34.73,34.65,34.66,24603.42202741872,19.0897,19.1337,19.0897,19.0952,24603.422
2005-03-17 13:40:00,34.66,34.72,34.66,34.7,16680.28612028388,19.0952,19.1282,19.0952,19.1172,16680.2861
2005-03-17 13:45:00,34.7,34.73,34.66,34.71,21058.8612268584,19.1172,19.1337,19.0952,19.1227,21058.8612
2005-03-17 13:50:00,34.71,34.74,34.68,34.69,45662.28325427712,19.1227,19.1392,19.1062,19.1117,45662.2833
2005-03-17 13:55:00,34.72,34.78,34.71,34.77,30024.51501651098,19.1282,19.1613,19.1227,19.1558,30024.515
2005-03-17 14:00:00,34.77,34.8,34.69,34.7,43577.24748924163,19.1558,19.1723,19.1117,19.1172,43577.2475
2005-03-17 14:05:00,34.69,34.75,34.69,34.73,20224.846920844204,19.1117,19.1448,19.1117,19.1337,20224.8469
2005-03-17 14:10:00,34.73,34.77,34.71,34.77,25854.44348644001,19.1337,19.1558,19.1227,19.1558,25854.4435
2005-03-17 14:15:00,34.77,34.77,34.72,34.72,27313.96852196485,19.1558,19.1558,19.1282,19.1282,27313.9685
2005-03-17 14:20:00,34.72,34.72,34.62,34.63,60674.54076253261,19.1282,19.1282,19.0731,19.0786,60674.5408
2005-03-17 14:25:00,34.63,34.65,34.6,34.62,123017.1101370936,19.0786,19.0897,19.0621,19.0731,123017.1101
2005-03-17 14:30:00,34.61,34.62,34.57,34.6,45662.28325427712,19.0676,19.0731,19.0456,19.0621,45662.2833
2005-03-17 14:35:00,34.6,34.63,34.58,34.62,30858.529322525173,19.0621,19.0786,19.0511,19.0731,30858.5293
2005-03-17 14:40:00,34.61,34.7,34.6,34.69,30650.025746021627,19.0676,19.1172,19.0621,19.1117,30650.0257
2005-03-17 14:45:00,34.69,34.72,34.62,34.62,43577.24748924163,19.1117,19.1282,19.0731,19.0731,43577.2475
2005-03-17 14:50:00,34.62,34.65,34.59,34.63,55253.44777344035,19.0731,19.0897,19.0566,19.0786,55253.4478
2005-03-17 14:55:00,34.63,34.7,34.62,34.69,32526.557934553563,19.0786,19.1172,19.0731,19.1117,32526.5579
2005-03-17 15:00:00,34.69,34.7,34.63,34.66,38573.16165315647,19.1117,19.1172,19.0786,19.0952,38573.1617
2005-03-17 15:05:00,34.67,34.81,34.65,34.78,62342.569374561,19.1007,19.1778,19.0897,19.1613,62342.5694
2005-03-17 15:10:00,34.78,34.78,34.69,34.72,94452.12015610746,19.1613,19.1613,19.1117,19.1282,94452.1202
2005-03-17 15:15:00,34.72,34.8,34.71,34.79,382812.566460515,19.1282,19.1723,19.1227,19.1668,382812.5665
2005-03-17 15:20:00,34.8,34.82,34.76,34.79,60257.53360952551,19.1723,19.1833,19.1503,19.1668,60257.5336
2005-03-17 15:25:00,34.81,34.96,34.81,34.92,201205.95132592428,19.1778,19.2605,19.1778,19.2384,201205.9513
2005-03-17 15:30:00,34.9,34.96,34.9,34.91,155752.17164815072,19.2274,19.2605,19.2274,19.2329,155752.1716
2005-03-17 15:35:00,34.91,34.91,34.86,34.86,79439.86264785197,19.2329,19.2329,19.2054,19.2054,79439.8626
2005-03-17 15:40:00,34.86,34.88,34.84,34.87,149497.06435304426,19.2054,19.2164,19.1943,19.2109,149497.0644
2005-03-17 15:45:00,34.88,34.89,34.81,34.81,65470.12302211423,19.2164,19.2219,19.1778,19.1778,65470.123
2005-03-17 15:50:00,34.81,34.9,34.81,34.83,90490.55220254004,19.1778,19.2274,19.1778,19.1888,90490.5522
2005-03-17 15:55:00,34.83,34.92,34.82,34.89,147829.03574101586,19.1888,19.2384,19.1833,19.2219,147829.0357
2005-03-18 09:30:00,34.9,34.97,34.83,34.83,705367.5993115045,19.2274,19.266,19.1888,19.1888,705367.5993
2005-03-18 09:35:00,34.83,34.87,34.82,34.86,88614.0200140081,19.1888,19.2109,19.1833,19.2054,88614.02
2005-03-18 09:40:00,34.84,34.97,34.84,34.93,82150.4091423981,19.1943,19.266,19.1943,19.2439,82150.4091
2005-03-18 09:45:00,34.94,35.06,34.93,34.98,93618.10585009328,19.2494,19.3155,19.2439,19.2715,93618.1059
2005-03-18 09:50:00,34.97,35.18,34.96,35.05,88197.012861001,19.266,19.3817,19.2605,19.31,88197.0129
2005-03-18 09:55:00,35.05,35.08,34.94,35.08,51083.37624336938,19.31,19.3266,19.2494,19.3266,51083.3762
2005-03-18 10:00:00,35.08,35.08,34.93,34.97,97371.17022715714,19.3266,19.3266,19.2439,19.266,97371.1702
2005-03-18 10:05:00,35.0,35.11,34.92,34.94,54627.9370439297,19.2825,19.3431,19.2384,19.2494,54627.937
2005-03-18 10:10:00,34.94,35.05,34.9,34.99,47955.82259581615,19.2494,19.31,19.2274,19.277,47955.8226
2005-03-18 10:15:00,35.04,35.04,34.92,34.96,55461.9513499439,19.3045,19.3045,19.2384,19.2605,55461.9513
2005-03-18 10:20:00,34.96,34.98,34.89,34.96,31901.04720504292,19.2605,19.2715,19.2219,19.2605,31901.0472
2005-03-18 10:25:00,34.94,34.98,34.86,34.89,103626.2775222636,19.2494,19.2715,19.2054,19.2219,103626.2775
2005-03-18 10:30:00,34.89,34.98,34.85,34.87,79231.35907134842,19.2219,19.2715,19.1999,19.2109,79231.3591
2005-03-18 10:35:00,34.85,34.99,34.82,34.93,57755.490691482926,19.1999,19.277,19.1833,19.2439,57755.4907
2005-03-18 10:40:00,34.92,35.01,34.92,34.95,51708.88697288002,19.2384,19.288,19.2384,19.2549,51708.887
2005-03-18 10:45:00,34.93,34.99,34.88,34.91,50040.85836085164,19.2439,19.277,19.2164,19.2329,50040.8584
2005-03-18 10:50:00,34.87,34.99,34.87,34.99,62342.569374561,19.2109,19.277,19.2109,19.277,62342.5694
2005-03-18 10:55:00,35.0,35.04,34.93,35.04,44828.26894826292,19.2825,19.3045,19.2439,19.3045,44828.2689
2005-03-18 11:00:00,35.04,35.06,34.98,35.03,46079.29040728421,19.3045,19.3155,19.2715,19.299,46079.2904
2005-03-18 11:05:00,35.03,35.03,34.91,34.92,64427.60513959648,19.299,19.299,19.2329,19.2384,64427.6051
2005-03-18 11:10:00,34.91,34.95,34.86,34.89,42326.22603022034,19.2329,19.2549,19.2054,19.2219,42326.226
2005-03-18 11:15:00,34.89,34.91,34.86,34.89,45245.27610127002,19.2219,19.2329,19.2054,19.2219,45245.2761
2005-03-18 11:20:00,34.9,35.0,34.89,34.96,44828.26894826292,19.2274,19.2825,19.2219,19.2605,44828.2689
2005-03-18 11:25:00,34.96,34.96,34.88,34.9,41909.21887721324,19.2605,19.2605,19.2164,19.2274,41909.2189
2005-03-18 11:30:00,34.9,34.97,34.89,34.94,33152.06866406421,19.2274,19.266,19.2219,19.2494,33152.0687
2005-03-18 11:35:00,34.93,35.01,34.93,34.99,61925.5622215539,19.2439,19.288,19.2439,19.277,61925.5622
2005-03-18 11:40:00,34.98,35.0,34.94,34.98,22935.39341539033,19.2715,19.2825,19.2494,19.2715,22935.3934
2005-03-18 11:45:00,34.96,34.96,34.89,34.93,33777.57939357485,19.2605,19.2605,19.2219,19.2439,33777.5794
2005-03-18 11:50:00,34.93,34.95,34.85,34.85,36279.62231161744,19.2439,19.2549,19.1999,19.1999,36279.6223
2005-03-18 11:55:00,34.85,34.9,34.83,34.86,35654.11158210679,19.1999,19.2274,19.1888,19.2054,35654.1116
2005-03-18 12:00:00,34.9,34.93,34.89,34.93,35654.11158210679,19.2274,19.2439,19.2219,19.2439,35654.1116
2005-03-18 12:05:00,34.92,34.92,34.87,34.9,18139.81115580872,19.2384,19.2384,19.2109,19.2274,18139.8112
2005-03-18 12:10:00,34.91,34.94,34.88,34.88,14803.753931751942,19.2329,19.2494,19.2164,19.2164,14803.7539
2005-03-18 12:15:00,34.88,34.94,34.87,34.87,28773.493557489688,19.2164,19.2494,19.2109,19.2109,28773.4936
2005-03-18 12:20:00,34.87,34.94,34.87,34.93,37739.14734714227,19.2109,19.2494,19.2109,19.2439,37739.1473
2005-03-18 12:25:00,34.93,34.98,34.92,34.97,25228.932756929367,19.2439,19.2715,19.2384,19.266,25228.9328
2005-03-18 12:30:00,34.95,34.99,34.93,34.97,21267.364803361943,19.2549,19.277,19.2439,19.266,21267.3648
2005-03-18 12:35:00,34.97,34.97,34.93,34.93,12718.718166716457,19.266,19.266,19.2439,19.2439,12718.7182
2005-03-18 12:40:00,34.95,34.96,34.94,34.95,6880.6180246171,19.2549,19.2605,19.2494,19.2549,6880.618
2005-03-18 12:45:00,34.96,34.96,34.88,34.92,18348.314732312265,19.2605,19.2605,19.2164,19.2384,18348.3147
2005-03-18 12:50:00,34.92,34.94,34.88,34.89,11259.193131191618,19.2384,19.2494,19.2164,19.2219,11259.1931
2005-03-18 12:55:00,34.9,34.91,34.88,34.9,12093.207437205812,19.2274,19.2329,19.2164,19.2274,12093.2074
2005-03-18 13:00:00,34.91,34.93,34.86,34.87,30441.52216951808,19.2329,19.2439,19.2054,19.2109,30441.5222
2005-03-18 13:05:00,34.87,34.91,34.82,34.83,47330.31186630551,19.2109,19.2329,19.1833,19.1888,47330.3119
2005-03-18 13:10:00,34.83,34.9,34.83,34.87,34820.097276092594,19.1888,19.2274,19.1888,19.2109,34820.0973
2005-03-18 13:15:00,34.87,34.89,34.84,34.84,35028.600852596144,19.2109,19.2219,19.1943,19.1943,35028.6009
2005-03-18 13:20:00,34.84,34.89,34.83,34.89,42117.72245371679,19.1943,19.2219,19.1888,19.2219,42117.7225
2005-03-18 13:25:00,34.89,34.89,34.85,34.89,27105.464945461303,19.2219,19.2219,19.1999,19.2219,27105.4649
2005-03-18 13:30:00,34.89,34.91,34.87,34.87,30024.51501651098,19.2219,19.2329,19.2109,19.2109,30024.515
2005-03-18 13:35:00,34.87,34.9,34.85,34.87,25854.44348644001,19.2109,19.2274,19.1999,19.2109,25854.4435
2005-03-18 13:40:00,34.87,34.87,34.82,34.86,67346.65521064616,19.2109,19.2109,19.1833,19.2054,67346.6552
2005-03-18 13:45:00,34.85,34.91,34.83,34.9,62134.06579805745,19.1999,19.2329,19.1888,19.2274,62134.0658
2005-03-18 13:50:00,34.9,34.93,34.87,34.88,51500.38339637647,19.2274,19.2439,19.2109,19.2164,51500.3834
2005-03-18 13:55:00,34.88,34.97,34.88,34.97,54836.44062043325,19.2164,19.266,19.2164,19.266,54836.4406
2005-03-18 14:00:00,34.99,35.01,34.94,34.96,82358.91271890164,19.277,19.288,19.2494,19.2605,82358.9127
2005-03-18 14:05:00,34.95,35.01,34.92,34.93,79439.86264785197,19.2549,19.288,19.2384,19.2439,79439.8626
2005-03-18 14:10:00,34.93,34.94,34.87,34.93,51917.39054938357,19.2439,19.2494,19.2109,19.2439,51917.3905
2005-03-18 14:15:00,34.93,34.93,34.87,34.89,83609.93417792294,19.2439,19.2439,19.2109,19.2219,83609.9342
2005-03-18 14:20:00,34.9,34.94,34.89,34.9,35654.11158210679,19.2274,19.2494,19.2219,19.2274,35654.1116
2005-03-18 14:25:00,34.9,34.9,34.86,34.87,29190.500710496788,19.2274,19.2274,19.2054,19.2109,29190.5007
2005-03-18 14:30:00,34.86,34.97,34.85,34.9,37947.65092364582,19.2054,19.266,19.1999,19.2274,37947.6509
2005-03-18 14:35:00,34.91,34.95,34.9,34.94,27939.47925147549,19.2329,19.2549,19.2274,19.2494,27939.4793
2005-03-18 14:40:00,34.94,34.96,34.91,34.93,30024.51501651098,19.2494,19.2605,19.2329,19.2439,30024.515
2005-03-18 14:45:00,34.94,34.98,34.93,34.94,41075.20457119905,19.2494,19.2715,19.2439,19.2494,41075.2046
2005-03-18 14:50:00,34.93,34.97,34.9,34.97,43368.743912738086,19.2439,19.266,19.2274,19.266,43368.7439
2005-03-18 14:55:00,34.97,35.04,34.97,35.01,69640.19455218519,19.266,19.3045,19.266,19.288,69640.1946
2005-03-18 15:00:00,35.0,35.01,34.92,34.94,61717.05864505035,19.2825,19.288,19.2384,19.2494,61717.0586
2005-03-18 15:05:00,34.94,35.0,34.92,34.97,95077.6308856181,19.2494,19.2825,19.2384,19.266,95077.6309
2005-03-18 15:10:00,34.98,35.01,34.96,35.01,142616.44632842715,19.2715,19.288,19.2605,19.288,142616.4463
2005-03-18 15:15:00,35.01,35.04,34.97,35.04,64844.612292603575,19.288,19.3045,19.266,19.3045,64844.6123
2005-03-18 15:20:00,35.03,35.04,34.99,35.04,80690.88410687326,19.299,19.3045,19.277,19.3045,80690.8841
2005-03-18 15:25:00,35.04,35.05,35.02,35.02,40032.68668868131,19.3045,19.31,19.2935,19.2935,40032.6867
2005-03-18 15:30:00,35.02,35.03,35.01,35.02,71933.73389372423,19.2935,19.299,19.288,19.2935,71933.7339
2005-03-18 15:35:00,35.03,35.11,35.01,35.11,123642.62086660424,19.299,19.3431,19.288,19.3431,123642.6209
2005-03-18 15:40:00,35.11,35.31,35.1,35.31,242906.666626634,19.3431,19.4533,19.3376,19.4533,242906.6666
2005-03-18 15:45:00,35.31,35.46,35.31,35.42,171389.93988591686,19.4533,19.5359,19.4533,19.5139,171389.9399
2005-03-18 15:50:00,35.42,35.5,35.4,35.5,214133.17306914428,19.5139,19.558,19.5029,19.558,214133.1731
2005-03-18 15:55:00,35.5,35.53,35.47,35.47,346532.94414889754,19.558,19.5745,19.5414,19.5414,346532.9441
2005-03-21 09:30:00,35.43,35.48,35.16,35.28,151373.5965415762,19.5194,19.5469,19.3706,19.4368,151373.5965
2005-03-21 09:35:00,35.28,35.4,35.16,35.24,88822.52359051166,19.4368,19.5029,19.3706,19.4147,88822.5236
2005-03-21 09:40:00,35.24,35.42,35.24,35.34,113634.44919443392,19.4147,19.5139,19.4147,19.4698,113634.4492
2005-03-21 09:45:00,35.31,35.34,35.21,35.23,76729.31615330584,19.4533,19.4698,19.3982,19.4092,76729.3162
2005-03-21 09:50:00,35.23,35.39,35.23,35.28,106962.33474632035,19.4092,19.4974,19.4092,19.4368,106962.3347
2005-03-21 09:55:00,35.3,35.42,35.3,35.34,57755.490691482926,19.4478,19.5139,19.4478,19.4698,57755.4907
2005-03-21 10:00:00,35.34,35.49,35.34,35.44,115510.98138296584,19.4698,19.5524,19.4698,19.5249,115510.9814
2005-03-21 10:05:00,35.47,35.48,35.43,35.44,79022.85549484487,19.5414,19.5469,19.5194,19.5249,79022.8555
2005-03-21 10:10:00,35.44,35.44,35.28,35.32,92158.58081456844,19.5249,19.5249,19.4368,19.4588,92158.5808
2005-03-21 10:15:00,35.32,35.36,35.26,35.27,98205.18453317133,19.4588,19.4808,19.4257,19.4312,98205.1845
2005-03-21 10:20:00,35.27,35.37,35.26,35.37,90699.0557790436,19.4312,19.4863,19.4257,19.4863,90699.0558
2005-03-21 10:25:00,35.37,35.4,35.36,35.38,92158.58081456844,19.4863,19.5029,19.4808,19.4918,92158.5808
2005-03-21 10:30:00,35.37,35.38,35.14,35.17,103626.2775222636,19.4863,19.4918,19.3596,19.3761,103626.2775
2005-03-21 10:35:00,35.17,35.21,35.13,35.16,135944.3318803136,19.3761,19.3982,19.3541,19.3706,135944.3319
2005-03-21 10:40:00,35.16,35.16,35.1,35.11,85694.96994295843,19.3706,19.3706,19.3376,19.3431,85694.9699
2005-03-21 10:45:00,35.11,35.14,35.01,35.05,93618.10585009328,19.3431,19.3596,19.288,19.31,93618.1059
2005-03-21 10:50:00,35.04,35.04,34.93,34.94,97579.67380366068,19.3045,19.3045,19.2439,19.2494,97579.6738
2005-03-21 10:55:00,34.94,34.99,34.9,34.92,99247.70241568908,19.2494,19.277,19.2274,19.2384,99247.7024
2005-03-21 11:00:00,34.92,35.06,34.91,34.91,94869.12730911456,19.2384,19.3155,19.2329,19.2329,94869.1273
2005-03-21 11:05:00,34.91,34.93,34.8,34.83,84235.44490743359,19.2329,19.2439,19.1723,19.1888,84235.4449
2005-03-21 11:10:00,34.82,34.82,34.64,34.7,126353.16736115038,19.1833,19.1833,19.0842,19.1172,126353.1674
2005-03-21 11:15:00,34.7,34.82,34.7,34.79,125519.15305513618,19.1172,19.1833,19.1172,19.1668,125519.1531
2005-03-21 11:20:00,34.82,34.82,34.71,34.81,72767.74819973842,19.1833,19.1833,19.1227,19.1778,72767.7482
2005-03-21 11:25:00,34.81,34.84,34.75,34.79,75061.28754127744,19.1778,19.1943,19.1448,19.1668,75061.2875
2005-03-21 11:30:00,34.79,34.79,34.67,34.7,93201.09869708616,19.1668,19.1668,19.1007,19.1172,93201.0987
2005-03-21 11:35:00,34.71,34.87,34.67,34.84,105294.30613429198,19.1227,19.2109,19.1007,19.1943,105294.3061
2005-03-21 11:40:00,34.83,34.83,34.72,34.8,61508.5550685468,19.1888,19.1888,19.1282,19.1723,61508.5551
2005-03-21 11:45:00,34.8,34.86,34.76,34.77,50040.85836085164,19.1723,19.2054,19.1503,19.1558,50040.8584
2005-03-21 11:50:00,34.78,34.86,34.75,34.78,64010.59798658938,19.1613,19.2054,19.1448,19.1613,64010.598
2005-03-21 11:55:00,34.75,34.75,34.68,34.71,31275.53647553227,19.1448,19.1448,19.1062,19.1227,31275.5365
2005-03-21 12:00:00,34.72,34.79,34.71,34.71,41700.71530070969,19.1282,19.1668,19.1227,19.1227,41700.7153
2005-03-21 12:05:00,34.7,34.7,34.61,34.62,51291.87981987293,19.1172,19.1172,19.0676,19.0731,51291.8798
2005-03-21 12:10:00,34.62,34.66,34.53,34.62,94035.11300310036,19.0731,19.0952,19.0236,19.0731,94035.113
2005-03-21 12:15:00,34.62,34.75,34.57,34.68,54002.426314419055,19.0731,19.1448,19.0456,19.1062,54002.4263
2005-03-21 12:20:00,34.68,34.68,34.62,34.64,29816.01144000743,19.1062,19.1062,19.0731,19.0842,29816.0114
2005-03-21 12:25:00,34.63,34.77,34.63,34.76,42951.736759730986,19.0786,19.1558,19.0786,19.1503,42951.7368
2005-03-21 12:30:00,34.75,34.77,34.67,34.77,28147.982827979045,19.1448,19.1558,19.1007,19.1558,28147.9828
2005-03-21 12:35:00,34.76,34.84,34.73,34.81,55461.9513499439,19.1503,19.1943,19.1337,19.1778,55461.9513
2005-03-21 12:40:00,34.81,34.81,34.72,34.78,67346.65521064616,19.1778,19.1778,19.1282,19.1613,67346.6552
2005-03-21 12:45:00,34.76,34.78,34.66,34.75,76729.31615330584,19.1503,19.1613,19.0952,19.1448,76729.3162
2005-03-21 12:50:00,34.74,34.74,34.66,34.69,33360.57224056776,19.1392,19.1392,19.0952,19.1117,33360.5722
2005-03-21 12:55:00,34.68,34.76,34.66,34.67,28773.493557489688,19.1062,19.1503,19.0952,19.1007,28773.4936
2005-03-21 13:00:00,34.68,34.7,34.63,34.66,30858.529322525173,19.1062,19.1172,19.0786,19.0952,30858.5293
2005-03-21 13:05:00,34.68,34.77,34.65,34.76,38364.65807665292,19.1062,19.1558,19.0897,19.1503,38364.6581
2005-03-21 13:10:00,34.75,34.75,34.71,34.73,27313.96852196485,19.1448,19.1448,19.1227,19.1337,27313.9685
2005-03-21 13:15:00,34.72,34.86,34.68,34.85,64010.59798658938,19.1282,19.2054,19.1062,19.1999,64010.598
2005-03-21 13:20:00,34.83,34.93,34.81,34.91,57338.48353847583,19.1888,19.2439,19.1778,19.2329,57338.4835
2005-03-21 13:25:00,34.91,34.93,34.87,34.91,34820.097276092594,19.2329,19.2439,19.2109,19.2329,34820.0973
2005-03-21 13:30:00,34.9,34.9,34.84,34.88,36279.62231161744,19.2274,19.2274,19.1943,19.2164,36279.6223
2005-03-21 13:35:00,34.88,34.9,34.84,34.85,29607.507863503884,19.2164,19.2274,19.1943,19.1999,29607.5079
2005-03-21 13:40:00,34.85,34.85,34.76,34.78,32943.56508756066,19.1999,19.1999,19.1503,19.1613,32943.5651
2005-03-21 13:45:00,34.76,34.86,34.73,34.8,40032.68668868131,19.1503,19.2054,19.1337,19.1723,40032.6867
2005-03-21 13:50:00,34.78,34.86,34.78,34.86,34194.58654658195,19.1613,19.2054,19.1613,19.2054,34194.5865
2005-03-21 13:55:00,34.83,34.84,34.8,34.82,20850.357650354847,19.1888,19.1943,19.1723,19.1833,20850.3577
2005-03-21 14:00:00,34.82,34.85,34.78,34.8,45870.78683078066,19.1833,19.1999,19.1613,19.1723,45870.7868
2005-03-21 14:05:00,34.8,34.83,34.76,34.78,38990.168806163565,19.1723,19.1888,19.1503,19.1613,38990.1688
2005-03-21 14:10:00,34.8,34.8,34.69,34.69,47747.3190193126,19.1723,19.1723,19.1117,19.1117,47747.319
2005-03-21 14:15:00,34.69,34.81,34.66,34.79,55670.45492644744,19.1117,19.1778,19.0952,19.1668,55670.4549
2005-03-21 14:20:00,34.78,34.79,34.71,34.76,36696.62946462453,19.1613,19.1668,19.1227,19.1503,36696.6295
2005-03-21 14:25:00,34.78,34.79,34.7,34.74,43368.743912738086,19.1613,19.1668,19.1172,19.1392,43368.7439
2005-03-21 14:30:00,34.74,34.82,34.69,34.78,45662.28325427712,19.1392,19.1833,19.1117,19.1613,45662.2833
2005-03-21 14:35:00,34.78,34.83,34.75,34.81,44411.26179525583,19.1613,19.1888,19.1448,19.1778,44411.2618
2005-03-21 14:40:00,34.8,34.83,34.72,34.78,52751.40485539776,19.1723,19.1888,19.1282,19.1613,52751.4049
2005-03-21 14:45:00,34.78,34.79,34.74,34.78,31692.54362853937,19.1613,19.1668,19.1392,19.1613,31692.5436
2005-03-21 14:50:00,34.76,34.8,34.76,34.78,32109.550781546463,19.1503,19.1723,19.1503,19.1613,32109.5508
2005-03-21 14:55:00,34.78,34.84,34.74,34.83,32943.56508756066,19.1613,19.1943,19.1392,19.1888,32943.5651
2005-03-21 15:00:00,34.83,34.87,34.81,34.84,26062.94706294356,19.1888,19.2109,19.1778,19.1943,26062.9471
2005-03-21 15:05:00,34.85,34.89,34.82,34.83,45870.78683078066,19.1999,19.2219,19.1833,19.1888,45870.7868
2005-03-21 15:10:00,34.82,34.84,34.77,34.78,75269.791117781,19.1833,19.1943,19.1558,19.1613,75269.7911
2005-03-21 15:15:00,34.78,34.82,34.75,34.76,62759.57652756809,19.1613,19.1833,19.1448,19.1503,62759.5765
2005-03-21 15:20:00,34.76,34.87,34.74,34.87,77354.82688281649,19.1503,19.2109,19.1392,19.2109,77354.8269
2005-03-21 15:25:00,34.87,34.88,34.8,34.83,93201.09869708616,19.2109,19.2164,19.1723,19.1888,93201.0987
2005-03-21 15:30:00,34.87,34.87,34.81,34.84,75686.7982707881,19.2109,19.2109,19.1778,19.1943,75686.7983
2005-03-21 15:35:00,34.85,34.87,34.84,34.87,42951.736759730986,19.1999,19.2109,19.1943,19.2109,42951.7368
2005-03-21 15:40:00,34.87,34.88,34.81,34.82,72142.23747022777,19.2109,19.2164,19.1778,19.1833,72142.2375
2005-03-21 15:45:00,34.83,34.87,34.8,34.82,79648.36622435552,19.1888,19.2109,19.1723,19.1833,79648.3662
2005-03-21 15:50:00,34.82,34.86,34.8,34.82,66512.64090463196,19.1833,19.2054,19.1723,19.1833,66512.6409
2005-03-21 15:55:00,34.82,34.89,34.82,34.83,101958.2489102352,19.1833,19.2219,19.1833,19.1888,101958.2489
2005-03-22 09:30:00,34.82,34.82,34.77,34.77,71099.71958771003,19.1833,19.1833,19.1558,19.1558,71099.7196
2005-03-22 09:35:00,34.78,34.9,34.72,34.79,81316.3948363839,19.1613,19.2274,19.1282,19.1668,81316.3948
2005-03-22 09:40:00,34.76,34.76,34.48,34.5,136778.3461863278,19.1503,19.1503,18.996,19.007,136778.3462
2005-03-22 09:45:00,34.51,34.64,34.49,34.55,129272.21743220004,19.0125,19.0842,19.0015,19.0346,129272.2174
2005-03-22 09:50:00,34.54,34.55,34.45,34.49,86737.48782547617,19.0291,19.0346,18.9795,19.0015,86737.4878
2005-03-22 09:55:00,34.46,34.63,34.44,34.59,103209.2703692565,18.985,19.0786,18.974,19.0566,103209.2704
2005-03-22 10:00:00,34.59,34.76,34.56,34.6,73393.25892924906,19.0566,19.1503,19.0401,19.0621,73393.2589
2005-03-22 10:05:00,34.58,34.67,34.57,34.62,77354.82688281649,19.0511,19.1007,19.0456,19.0731,77354.8269
2005-03-22 10:10:00,34.63,34.66,34.57,34.58,90699.0557790436,19.0786,19.0952,19.0456,19.0511,90699.0558
2005-03-22 10:15:00,34.58,34.66,34.57,34.63,63385.08725707874,19.0511,19.0952,19.0456,19.0786,63385.0873
2005-03-22 10:20:00,34.61,34.82,34.61,34.81,86111.97709596551,19.0676,19.1833,19.0676,19.1778,86111.9771
2005-03-22 10:25:00,34.86,34.88,34.81,34.88,75478.29469428454,19.2054,19.2164,19.1778,19.2164,75478.2947
2005-03-22 10:30:00,34.87,34.96,34.84,34.92,91533.0700850578,19.2109,19.2605,19.1943,19.2384,91533.0701
2005-03-22 10:35:00,34.92,35.0,34.9,34.92,65678.62659861778,19.2384,19.2825,19.2274,19.2384,65678.6266
2005-03-22 10:40:00,34.92,34.99,34.84,34.93,47538.81544280905,19.2384,19.277,19.1943,19.2439,47538.8154
2005-03-22 10:45:00,34.93,35.02,34.9,35.02,54419.43346742616,19.2439,19.2935,19.2274,19.2935,54419.4335
2005-03-22 10:50:00,35.01,35.07,34.98,34.99,40241.19026518486,19.288,19.3211,19.2715,19.277,40241.1903
2005-03-22 10:55:00,34.98,35.03,34.95,34.99,45245.27610127002,19.2715,19.299,19.2549,19.277,45245.2761
2005-03-22 11:00:00,34.99,35.0,34.9,34.92,37530.64377063872,19.277,19.2825,19.2274,19.2384,37530.6438
2005-03-22 11:05:00,34.92,34.97,34.89,34.9,34611.593699589044,19.2384,19.266,19.2219,19.2274,34611.5937
2005-03-22 11:10:00,34.89,34.93,34.87,34.92,63802.09441008583,19.2219,19.2439,19.2109,19.2384,63802.0944
2005-03-22 11:15:00,34.92,34.92,34.78,34.79,87362.99855498681,19.2384,19.2384,19.1613,19.1668,87362.9986
2005-03-22 11:20:00,34.81,34.83,34.71,34.77,66721.14448113552,19.1778,19.1888,19.1227,19.1558,66721.1445
2005-03-22 11:25:00,34.77,34.83,34.74,34.75,38781.665229660015,19.1558,19.1888,19.1392,19.1448,38781.6652
2005-03-22 11:30:00,34.75,34.85,34.75,34.82,41283.7081477026,19.1448,19.1999,19.1448,19.1833,41283.7081
2005-03-22 11:35:00,34.81,34.82,34.77,34.8,60049.03003302196,19.1778,19.1833,19.1558,19.1723,60049.03
2005-03-22 11:40:00,34.78,34.82,34.77,34.8,41909.21887721324,19.1613,19.1833,19.1558,19.1723,41909.2189
2005-03-22 11:45:00,34.79,34.82,34.76,34.79,30858.529322525173,19.1668,19.1833,19.1503,19.1668,30858.5293
2005-03-22 11:50:00,34.78,34.85,34.78,34.8,34403.0901230855,19.1613,19.1999,19.1613,19.1723,34403.0901
2005-03-22 11:55:00,34.8,34.84,34.77,34.84,53376.91558490841,19.1723,19.1943,19.1558,19.1943,53376.9156
2005-03-22 12:00:00,34.83,34.88,34.83,34.87,39615.67953567421,19.1888,19.2164,19.1888,19.2109,39615.6795
2005-03-22 12:05:00,34.85,34.93,34.85,34.93,37947.65092364582,19.1999,19.2439,19.1999,19.2439,37947.6509
2005-03-22 12:10:00,34.93,35.03,34.92,35.01,66095.63375162486,19.2439,19.299,19.2384,19.288,66095.6338
2005-03-22 12:15:00,35.01,35.01,34.91,34.94,71099.71958771003,19.288,19.288,19.2329,19.2494,71099.7196
2005-03-22 12:20:00,34.92,34.99,34.89,34.99,37322.14019413518,19.2384,19.277,19.2219,19.277,37322.1402
2005-03-22 12:25:00,34.99,35.01,34.94,34.96,65053.115869107125,19.277,19.288,19.2494,19.2605,65053.1159
2005-03-22 12:30:00,34.96,34.98,34.93,34.93,41909.21887721324,19.2605,19.2715,19.2439,19.2439,41909.2189
2005-03-22 12:35:00,34.93,34.94,34.91,34.92,26062.94706294356,19.2439,19.2494,19.2329,19.2384,26062.9471
2005-03-22 12:40:00,34.91,34.91,34.85,34.85,51083.37624336938,19.2329,19.2329,19.1999,19.1999,51083.3762
2005-03-22 12:45:00,34.85,34.92,34.84,34.9,30233.01859301453,19.1999,19.2384,19.1943,19.2274,30233.0186
2005-03-22 12:50:00,34.9,34.98,34.9,34.95,29399.00428700033,19.2274,19.2715,19.2274,19.2549,29399.0043
2005-03-22 12:55:00,34.95,34.99,34.92,34.99,46496.297560291314,19.2549,19.277,19.2384,19.277,46496.2976
2005-03-22 13:00:00,34.98,34.99,34.94,34.97,56087.46207945454,19.2715,19.277,19.2494,19.266,56087.4621
2005-03-22 13:05:00,34.97,35.05,34.97,35.02,26896.96136895776,19.266,19.31,19.266,19.2935,26896.9614
2005-03-22 13:10:00,35.03,35.09,35.02,35.06,22101.37910937614,19.299,19.3321,19.2935,19.3155,22101.3791
2005-03-22 13:15:00,35.06,35.06,35.03,35.03,7297.625177624197,19.3155,19.3155,19.299,19.299,7297.6252
2005-03-22 13:20:00,35.03,35.05,35.01,35.02,20224.846920844204,19.299,19.31,19.288,19.2935,20224.8469
2005-03-22 13:25:00,35.04,35.05,35.01,35.02,26479.954215950656,19.3045,19.31,19.288,19.2935,26479.9542
2005-03-22 13:30:00,35.02,35.03,35.01,35.03,41700.71530070969,19.2935,19.299,19.288,19.299,41700.7153
2005-03-22 13:35:00,35.03,35.05,34.99,35.01,32735.06151105712,19.299,19.31,19.277,19.288,32735.0615
2005-03-22 13:40:00,35.01,35.01,34.96,34.99,44411.26179525583,19.288,19.288,19.2605,19.277,44411.2618
2005-03-22 13:45:00,34.99,35.03,34.92,34.92,56504.46923246163,19.277,19.299,19.2384,19.2384,56504.4692
2005-03-22 13:50:00,34.93,34.93,34.89,34.92,80690.88410687326,19.2439,19.2439,19.2219,19.2384,80690.8841
2005-03-22 13:55:00,34.92,34.92,34.83,34.88,31067.032899028723,19.2384,19.2384,19.1888,19.2164,31067.0329
2005-03-22 14:00:00,34.87,34.87,34.79,34.79,68597.67666966745,19.2109,19.2109,19.1668,19.1668,68597.6767
2005-03-22 14:05:00,34.79,34.79,34.73,34.73,60049.03003302196,19.1668,19.1668,19.1337,19.1337,60049.03
2005-03-22 14:10:00,34.73,34.75,34.63,34.7,87571.50213149036,19.1337,19.1448,19.0786,19.1172,87571.5021
2005-03-22 14:15:00,34.7,34.8,34.66,34.74,81733.401989391,19.1172,19.1723,19.0952,19.1392,81733.402
2005-03-22 14:20:00,34.72,34.72,34.6,34.62,69223.18739917809,19.1282,19.1282,19.0621,19.0731,69223.1874
2005-03-22 14:25:00,34.62,34.73,34.61,34.66,95911.6451916323,19.0731,19.1337,19.0676,19.0952,95911.6452
2005-03-22 14:30:00,34.65,34.84,34.64,34.77,64427.60513959648,19.0897,19.1943,19.0842,19.1558,64427.6051
2005-03-22 14:35:00,34.76,34.77,34.53,34.55,70891.21601120649,19.1503,19.1558,19.0236,19.0346,70891.216
2005-03-22 14:40:00,34.55,34.56,34.3,34.31,64636.108716100025,19.0346,19.0401,18.8968,18.9024,64636.1087
2005-03-22 14:45:00,34.45,34.48,34.31,34.44,100081.71672170328,18.9795,18.996,18.9024,18.974,100081.7167
2005-03-22 14:50:00,34.44,34.53,34.41,34.53,106962.33474632035,18.974,19.0236,18.9574,19.0236,106962.3347
2005-03-22 14:55:00,34.53,34.63,34.52,34.58,64844.612292603575,19.0236,19.0786,19.018,19.0511,64844.6123
2005-03-22 15:00:00,34.57,34.57,34.44,34.48,105711.31328729908,19.0456,19.0456,18.974,18.996,105711.3133
2005-03-22 15:05:00,34.46,34.59,34.42,34.47,101749.74533373164,18.985,19.0566,18.963,18.9905,101749.7453
2005-03-22 15:10:00,34.48,34.53,34.36,34.36,70474.20885819939,18.996,19.0236,18.9299,18.9299,70474.2089
2005-03-22 15:15:00,34.33,34.34,34.22,34.32,88822.52359051166,18.9134,18.9189,18.8528,18.9079,88822.5236
2005-03-22 15:20:00,34.32,34.44,34.28,34.29,93618.10585009328,18.9079,18.974,18.8858,18.8913,93618.1059
2005-03-22 15:25:00,34.29,34.29,34.18,34.22,75061.28754127744,18.8913,18.8913,18.8307,18.8528,75061.2875
2005-03-22 15:30:00,34.22,34.29,34.19,34.26,75895.30184729164,18.8528,18.8913,18.8362,18.8748,75895.3018
2005-03-22 15:35:00,34.26,34.33,34.26,34.31,79648.36622435552,18.8748,18.9134,18.8748,18.9024,79648.3662
2005-03-22 15:40:00,34.3,34.3,34.21,34.21,75895.30184729164,18.8968,18.8968,18.8473,18.8473,75895.3018
2005-03-22 15:45:00,34.21,34.26,34.12,34.25,77354.82688281649,18.8473,18.8748,18.7977,18.8693,77354.8269
2005-03-22 15:50:00,34.25,34.25,34.13,34.14,99247.70241568908,18.8693,18.8693,18.8032,18.8087,99247.7024
2005-03-22 15:55:00,34.15,34.17,34.1,34.1,97579.67380366068,18.8142,18.8252,18.7867,18.7867,97579.6738
2005-03-23 09:30:00,33.63,34.13,33.63,34.07,108630.36335834875,18.5277,18.8032,18.5277,18.7701,108630.3634
2005-03-23 09:35:00,34.06,34.13,33.94,33.95,58798.00857400067,18.7646,18.8032,18.6985,18.704,58798.0086
2005-03-23 09:40:00,33.94,33.94,33.78,33.84,173474.97565095234,18.6985,18.6985,18.6104,18.6434,173474.9757
2005-03-23 09:45:00,33.84,33.87,33.79,33.86,127395.68524366812,18.6434,18.6599,18.6159,18.6544,127395.6852
2005-03-23 09:50:00,33.86,33.87,33.71,33.74,127812.69239667522,18.6544,18.6599,18.5718,18.5883,127812.6924
2005-03-23 09:55:00,33.72,33.76,33.56,33.56,114051.456347441,18.5773,18.5993,18.4892,18.4892,114051.4563
2005-03-23 10:00:00,33.55,33.56,33.34,33.39,109255.8740878594,18.4836,18.4892,18.368,18.3955,109255.8741
2005-03-23 10:05:00,33.39,33.41,33.3,33.36,133442.28896227104,18.3955,18.4065,18.3459,18.379,133442.289
2005-03-23 10:10:00,33.37,33.49,33.37,33.44,70057.20170519229,18.3845,18.4506,18.3845,18.423,70057.2017
2005-03-23 10:15:00,33.43,33.43,33.33,33.35,64010.59798658938,18.4175,18.4175,18.3624,18.3735,64010.598
2005-03-23 10:20:00,33.35,33.35,33.28,33.29,110923.9026998878,18.3735,18.3735,18.3349,18.3404,110923.9027
2005-03-23 10:25:00,33.29,33.31,33.12,33.22,193282.81541878945,18.3404,18.3514,18.2467,18.3018,193282.8154
2005-03-23 10:30:00,33.22,33.28,33.17,33.25,315882.91840287595,18.3018,18.3349,18.2743,18.3184,315882.9184
2005-03-23 10:35:00,33.25,33.28,33.19,33.19,260629.4706294356,18.3184,18.3349,18.2853,18.2853,260629.4706
2005-03-23 10:40:00,33.19,33.19,32.93,32.99,215592.6981046692,18.2853,18.2853,18.1421,18.1751,215592.6981
2005-03-23 10:45:00,32.99,33.08,32.94,33.08,205793.0300090024,18.1751,18.2247,18.1476,18.2247,205793.03
2005-03-23 10:50:00,33.09,33.21,33.08,33.14,258961.4420174072,18.2302,18.2963,18.2247,18.2578,258961.442
2005-03-23 10:55:00,33.14,33.33,33.12,33.28,178687.56506354106,18.2578,18.3624,18.2467,18.3349,178687.5651
2005-03-23 11:00:00,33.28,33.42,33.28,33.39,155126.66091864006,18.3349,18.412,18.3349,18.3955,155126.6609
2005-03-23 11:05:00,33.39,33.42,33.34,33.42,160130.74675472523,18.3955,18.412,18.368,18.412,160130.7468
2005-03-23 11:10:00,33.42,33.43,33.4,33.41,171806.94703892394,18.412,18.4175,18.401,18.4065,171806.947
2005-03-23 11:15:00,33.41,33.41,33.36,33.41,91533.0700850578,18.4065,18.4065,18.379,18.4065,91533.0701
2005-03-23 11:20:00,33.41,33.41,33.38,33.39,105919.81686380264,18.4065,18.4065,18.39,18.3955,105919.8169
2005-03-23 11:25:00,33.38,33.4,33.33,33.37,83192.92702491584,18.39,18.401,18.3624,18.3845,83192.927
2005-03-23 11:30:00,33.36,33.38,33.36,33.38,75478.29469428454,18.379,18.39,18.379,18.39,75478.2947
2005-03-23 11:35:00,33.38,33.45,33.36,33.36,93409.60227358971,18.39,18.4286,18.379,18.379,93409.6023
2005-03-23 11:40:00,33.37,33.42,33.34,33.34,49206.84405483744,18.3845,18.412,18.368,18.368,49206.8441
2005-03-23 11:45:00,33.36,33.36,33.28,33.28,43785.75106574518,18.379,18.379,18.3349,18.3349,43785.7511
2005-03-23 11:50:00,33.29,33.29,33.14,33.14,77354.82688281649,18.3404,18.3404,18.2578,18.2578,77354.8269
2005-03-23 11:55:00,33.14,33.2,33.14,33.17,68180.66951666035,18.2578,18.2908,18.2578,18.2743,68180.6695
2005-03-23 12:00:00,33.17,33.18,33.08,33.08,103834.78109876714,18.2743,18.2798,18.2247,18.2247,103834.7811
2005-03-23 12:05:00,33.08,33.13,33.07,33.1,67763.66236365326,18.2247,18.2523,18.2192,18.2357,67763.6624
2005-03-23 12:10:00,33.1,33.22,33.1,33.16,113217.44204142682,18.2357,18.3018,18.2357,18.2688,113217.442
2005-03-23 12:15:00,33.16,33.16,33.1,33.11,66721.14448113552,18.2688,18.2688,18.2357,18.2412,66721.1445
2005-03-23 12:20:00,33.1,33.1,33.05,33.09,134484.80684478878,18.2357,18.2357,18.2082,18.2302,134484.8068
2005-03-23 12:25:00,33.08,33.17,33.07,33.13,88405.51643750456,18.2247,18.2743,18.2192,18.2523,88405.5164
2005-03-23 12:30:00,33.12,33.14,33.09,33.11,99664.70956869615,18.2467,18.2578,18.2302,18.2412,99664.7096
2005-03-23 12:35:00,33.11,33.12,33.05,33.05,94035.11300310036,18.2412,18.2467,18.2082,18.2082,94035.113
2005-03-23 12:40:00,33.04,33.12,33.04,33.12,100081.71672170328,18.2027,18.2467,18.2027,18.2467,100081.7167
2005-03-23 12:45:00,33.12,33.12,33.05,33.05,50249.36193735519,18.2467,18.2467,18.2082,18.2082,50249.3619
2005-03-23 12:50:00,33.06,33.08,33.06,33.07,50874.87266686583,18.2137,18.2247,18.2137,18.2192,50874.8727
2005-03-23 12:55:00,33.08,33.08,32.95,32.98,80065.37337736262,18.2247,18.2247,18.1531,18.1696,80065.3734
2005-03-23 13:00:00,32.96,33.02,32.96,32.97,69431.69097568165,18.1586,18.1917,18.1586,18.1641,69431.691
2005-03-23 13:05:00,32.96,32.97,32.93,32.93,86528.98424897261,18.1586,18.1641,18.1421,18.1421,86528.9842
2005-03-23 13:10:00,32.93,32.98,32.86,32.96,142616.44632842715,18.1421,18.1696,18.1035,18.1586,142616.4463
2005-03-23 13:15:00,32.95,33.03,32.93,33.01,49415.34763134099,18.1531,18.1972,18.1421,18.1861,49415.3476
2005-03-23 13:20:00,33.02,33.09,33.01,33.05,85277.96278995133,18.1917,18.2302,18.1861,18.2082,85277.9628
2005-03-23 13:25:00,33.05,33.09,33.05,33.08,78188.84118883067,18.2082,18.2302,18.2082,18.2247,78188.8412
2005-03-23 13:30:00,33.09,33.16,33.08,33.13,105711.31328729908,18.2302,18.2688,18.2247,18.2523,105711.3133
2005-03-23 13:35:00,33.12,33.13,33.06,33.06,107170.83832282393,18.2467,18.2523,18.2137,18.2137,107170.8383
2005-03-23 13:40:00,33.05,33.08,33.01,33.01,60674.54076253261,18.2082,18.2247,18.1861,18.1861,60674.5408
2005-03-23 13:45:00,33.02,33.06,32.97,32.98,95703.14161512876,18.1917,18.2137,18.1641,18.1696,95703.1416
2005-03-23 13:50:00,32.98,33.03,32.98,33.01,53793.92273791551,18.1696,18.1972,18.1696,18.1861,53793.9227
2005-03-23 13:55:00,33.01,33.03,32.97,32.97,75061.28754127744,18.1861,18.1972,18.1641,18.1641,75061.2875
2005-03-23 14:00:00,32.99,33.0,32.96,32.96,137403.85691583843,18.1751,18.1806,18.1586,18.1586,137403.8569
2005-03-23 14:05:00,32.96,32.97,32.93,32.94,100707.22745121393,18.1586,18.1641,18.1421,18.1476,100707.2275
2005-03-23 14:10:00,32.94,32.97,32.94,32.96,94035.11300310036,18.1476,18.1641,18.1476,18.1586,94035.113
2005-03-23 14:15:00,32.97,33.04,32.96,33.04,57546.987114979376,18.1641,18.2027,18.1586,18.2027,57546.9871
2005-03-23 14:20:00,33.04,33.05,33.03,33.05,48164.3261723197,18.2027,18.2082,18.1972,18.2082,48164.3262
2005-03-23 14:25:00,33.05,33.1,33.04,33.09,72142.23747022777,18.2082,18.2357,18.2027,18.2302,72142.2375
2005-03-23 14:30:00,33.09,33.16,33.03,33.03,59632.02288001486,18.2302,18.2688,18.1972,18.1972,59632.0229
2005-03-23 14:35:00,33.03,33.03,32.93,32.97,95286.13446212166,18.1972,18.1972,18.1421,18.1641,95286.1345
2005-03-23 14:40:00,32.98,33.05,32.96,32.97,55878.95850295099,18.1696,18.2082,18.1586,18.1641,55878.9585
2005-03-23 14:45:00,32.95,32.96,32.88,32.92,92784.09154407908,18.1531,18.1586,18.1145,18.1366,92784.0915
2005-03-23 14:50:00,32.93,32.94,32.88,32.92,80690.88410687326,18.1421,18.1476,18.1145,18.1366,80690.8841
2005-03-23 14:55:00,32.92,32.92,32.88,32.89,119681.05291303682,18.1366,18.1366,18.1145,18.12,119681.0529
2005-03-23 15:00:00,32.89,32.89,32.82,32.84,133859.29611527812,18.12,18.12,18.0815,18.0925,133859.2961
2005-03-23 15:05:00,32.83,32.88,32.74,32.86,131774.26035024264,18.087,18.1145,18.0374,18.1035,131774.2604
2005-03-23 15:10:00,32.87,32.96,32.83,32.85,96954.16307415004,18.109,18.1586,18.087,18.098,96954.1631
2005-03-23 15:15:00,32.85,33.01,32.8,33.01,96954.16307415004,18.098,18.1861,18.0704,18.1861,96954.1631
2005-03-23 15:20:00,33.03,33.13,33.03,33.12,150122.5750825549,18.1972,18.2523,18.1972,18.2467,150122.5751
2005-03-23 15:25:00,33.12,33.16,33.11,33.16,145743.99997598038,18.2467,18.2688,18.2412,18.2688,145744.0
2005-03-23 15:30:00,33.16,33.16,33.04,33.09,204125.001396974,18.2688,18.2688,18.2027,18.2302,204125.0014
2005-03-23 15:35:00,33.09,33.09,32.99,32.99,123642.62086660424,18.2302,18.2302,18.1751,18.1751,123642.6209
2005-03-23 15:40:00,32.99,33.07,32.99,33.07,86945.99140197971,18.1751,18.2192,18.1751,18.2192,86945.9914
2005-03-23 15:45:00,33.07,33.08,32.97,33.02,154709.65376563295,18.2192,18.2247,18.1641,18.1917,154709.6538
2005-03-23 15:50:00,33.03,33.08,33.01,33.06,192031.7939597681,18.1972,18.2247,18.1861,18.2137,192031.794
2005-03-23 15:55:00,33.05,33.09,33.02,33.02,172640.96134493814,18.2082,18.2302,18.1917,18.1917,172640.9613
2005-03-24 09:30:00,33.55,33.55,33.44,33.45,121974.59225457588,18.4836,18.4836,18.423,18.4286,121974.5923
2005-03-24 09:35:00,33.45,33.51,33.36,33.49,144909.9856699662,18.4286,18.4616,18.379,18.4506,144909.9857
2005-03-24 09:40:00,33.48,33.71,33.48,33.69,130523.23889122136,18.4451,18.5718,18.4451,18.5608,130523.2389
2005-03-24 09:45:00,33.65,33.86,33.62,33.73,188487.23315920783,18.5387,18.6544,18.5222,18.5828,188487.2332
2005-03-24 09:50:00,33.73,33.75,33.7,33.72,70265.70528169583,18.5828,18.5938,18.5663,18.5773,70265.7053
2005-03-24 09:55:00,33.72,33.72,33.66,33.67,73184.75535274552,18.5773,18.5773,18.5442,18.5498,73184.7554
2005-03-24 10:00:00,33.67,33.76,33.67,33.75,90699.0557790436,18.5498,18.5993,18.5498,18.5938,90699.0558
2005-03-24 10:05:00,33.75,33.85,33.75,33.78,99664.70956869615,18.5938,18.6489,18.5938,18.6104,99664.7096
2005-03-24 10:10:00,33.79,33.79,33.64,33.67,171389.93988591686,18.6159,18.6159,18.5332,18.5498,171389.9399
2005-03-24 10:15:00,33.67,33.71,33.55,33.71,127187.18166716456,18.5498,18.5718,18.4836,18.5718,127187.1817
2005-03-24 10:20:00,33.71,33.71,33.57,33.62,95494.6380386252,18.5718,18.5718,18.4947,18.5222,95494.638
2005-03-24 10:25:00,33.62,33.64,33.58,33.59,55878.95850295099,18.5222,18.5332,18.5002,18.5057,55878.9585
2005-03-24 10:30:00,33.59,33.63,33.47,33.53,82150.4091423981,18.5057,18.5277,18.4396,18.4726,82150.4091
2005-03-24 10:35:00,33.56,33.57,33.39,33.39,72350.74104673132,18.4892,18.4947,18.3955,18.3955,72350.741
2005-03-24 10:40:00,33.38,33.39,33.26,33.36,109047.37051135584,18.39,18.3955,18.3239,18.379,109047.3705
2005-03-24 10:45:00,33.36,33.43,33.29,33.36,112800.43488841972,18.379,18.4175,18.3404,18.379,112800.4349
2005-03-24 10:50:00,33.36,33.42,33.27,33.32,81733.401989391,18.379,18.412,18.3294,18.3569,81733.402
2005-03-24 10:55:00,33.32,33.37,33.25,33.33,71933.73389372423,18.3569,18.3845,18.3184,18.3624,71933.7339
2005-03-24 11:00:00,33.33,33.36,33.27,33.33,65887.13017512132,18.3624,18.379,18.3294,18.3624,65887.1302
2005-03-24 11:05:00,33.35,33.38,33.27,33.27,54419.43346742616,18.3735,18.39,18.3294,18.3294,54419.4335
2005-03-24 11:10:00,33.26,33.27,33.2,33.2,90699.0557790436,18.3239,18.3294,18.2908,18.2908,90699.0558
2005-03-24 11:15:00,33.2,33.22,33.1,33.12,78397.34476533423,18.2908,18.3018,18.2357,18.2467,78397.3448
2005-03-24 11:20:00,33.14,33.16,33.09,33.09,87154.49497848326,18.2578,18.2688,18.2302,18.2302,87154.495
2005-03-24 11:25:00,33.09,33.11,33.06,33.09,53793.92273791551,18.2302,18.2412,18.2137,18.2302,53793.9227
2005-03-24 11:30:00,33.09,33.15,33.09,33.15,33152.06866406421,18.2302,18.2633,18.2302,18.2633,33152.0687
2005-03-24 11:35:00,33.13,33.15,33.09,33.13,50040.85836085164,18.2523,18.2633,18.2302,18.2523,50040.8584
2005-03-24 11:40:00,33.13,33.13,33.09,33.09,61091.5479155397,18.2523,18.2523,18.2302,18.2302,61091.5479
2005-03-24 11:45:00,33.09,33.17,33.09,33.11,61091.5479155397,18.2302,18.2743,18.2302,18.2412,61091.5479
2005-03-24 11:50:00,33.11,33.14,33.1,33.13,59840.52645651841,18.2412,18.2578,18.2357,18.2523,59840.5265
2005-03-24 11:55:00,33.13,33.13,33.09,33.11,146578.01428199458,18.2523,18.2523,18.2302,18.2412,146578.0143
2005-03-24 12:00:00,33.1,33.1,33.02,33.02,81107.89125988036,18.2357,18.2357,18.1917,18.1917,81107.8913
2005-03-24 12:05:00,33.02,33.02,32.96,32.97,64427.60513959648,18.1917,18.1917,18.1586,18.1641,64427.6051
2005-03-24 12:10:00,32.97,33.08,32.97,33.07,54627.9370439297,18.1641,18.2247,18.1641,18.2192,54627.937
2005-03-24 12:15:00,33.06,33.23,33.06,33.23,74018.7696587597,18.2137,18.3073,18.2137,18.3073,74018.7697
2005-03-24 12:20:00,33.22,33.27,33.19,33.22,79648.36622435552,18.3018,18.3294,18.2853,18.3018,79648.3662
2005-03-24 12:25:00,33.22,33.29,33.2,33.24,53376.91558490841,18.3018,18.3404,18.2908,18.3129,53376.9156
2005-03-24 12:30:00,33.23,33.26,33.18,33.26,59632.02288001486,18.3073,18.3239,18.2798,18.3239,59632.0229
2005-03-24 12:35:00,33.27,33.48,33.25,33.4,54419.43346742616,18.3294,18.4451,18.3184,18.401,54419.4335
2005-03-24 12:40:00,33.4,33.61,33.36,33.61,98830.69526268198,18.401,18.5167,18.379,18.5167,98830.6953
2005-03-24 12:45:00,33.6,33.64,33.57,33.58,90490.55220254004,18.5112,18.5332,18.4947,18.5002,90490.5522
2005-03-24 12:50:00,33.57,33.59,33.46,33.5,50249.36193735519,18.4947,18.5057,18.4341,18.4561,50249.3619
2005-03-24 12:55:00,33.51,33.54,33.43,33.46,75061.28754127744,18.4616,18.4781,18.4175,18.4341,75061.2875
2005-03-24 13:00:00,33.45,33.46,33.4,33.44,33986.0829700784,18.4286,18.4341,18.401,18.423,33986.083
2005-03-24 13:05:00,33.44,33.51,33.44,33.51,58381.001420993576,18.423,18.4616,18.423,18.4616,58381.0014
2005-03-24 13:10:00,33.54,33.55,33.5,33.5,40241.19026518486,18.4781,18.4836,18.4561,18.4561,40241.1903
2005-03-24 13:15:00,33.48,33.61,33.48,33.61,53585.41916141196,18.4451,18.5167,18.4451,18.5167,53585.4192
2005-03-24 13:20:00,33.61,33.64,33.6,33.61,66929.64805763906,18.5167,18.5332,18.5112,18.5167,66929.6481
2005-03-24 13:25:00,33.61,33.63,33.51,33.52,63593.59083358228,18.5167,18.5277,18.4616,18.4671,63593.5908
2005-03-24 13:30:00,33.51,33.53,33.5,33.5,32735.06151105712,18.4616,18.4726,18.4561,18.4561,32735.0615
2005-03-24 13:35:00,33.5,33.5,33.41,33.41,24186.414874411625,18.4561,18.4561,18.4065,18.4065,24186.4149
2005-03-24 13:40:00,33.43,33.43,33.35,33.35,35028.600852596144,18.4175,18.4175,18.3735,18.3735,35028.6009
2005-03-24 13:45:00,33.36,33.45,33.34,33.45,29190.500710496788,18.379,18.4286,18.368,18.4286,29190.5007
2005-03-24 13:50:00,33.45,33.53,33.45,33.49,41075.20457119905,18.4286,18.4726,18.4286,18.4506,41075.2046
2005-03-24 13:55:00,33.5,33.57,33.5,33.53,45870.78683078066,18.4561,18.4947,18.4561,18.4726,45870.7868
2005-03-24 14:00:00,33.53,33.54,33.48,33.52,31692.54362853937,18.4726,18.4781,18.4451,18.4671,31692.5436
2005-03-24 14:05:00,33.52,33.57,33.48,33.54,52125.89412588712,18.4671,18.4947,18.4451,18.4781,52125.8941
2005-03-24 14:10:00,33.54,33.64,33.52,33.61,63802.09441008583,18.4781,18.5332,18.4671,18.5167,63802.0944
2005-03-24 14:15:00,33.62,33.72,33.61,33.7,61091.5479155397,18.5222,18.5773,18.5167,18.5663,61091.5479
2005-03-24 14:20:00,33.7,33.7,33.66,33.68,49623.851207844535,18.5663,18.5663,18.5442,18.5553,49623.8512
2005-03-24 14:25:00,33.68,33.7,33.66,33.66,42117.72245371679,18.5553,18.5663,18.5442,18.5442,42117.7225
2005-03-24 14:30:00,33.66,33.66,33.56,33.56,88822.52359051166,18.5442,18.5442,18.4892,18.4892,88822.5236
2005-03-24 14:35:00,33.55,33.63,33.55,33.61,47121.80828980196,18.4836,18.5277,18.4836,18.5167,47121.8083
2005-03-24 14:40:00,33.61,33.61,33.56,33.6,36488.12588812099,18.5167,18.5167,18.4892,18.5112,36488.1259
2005-03-24 14:45:00,33.57,33.58,33.55,33.55,32318.054358050013,18.4947,18.5002,18.4836,18.4836,32318.0544
2005-03-24 14:50:00,33.56,33.6,33.52,33.6,33360.57224056776,18.4892,18.5112,18.4671,18.5112,33360.5722
2005-03-24 14:55:00,33.59,33.62,33.59,33.6,27522.4720984684,18.5057,18.5222,18.5057,18.5112,27522.4721
2005-03-24 15:00:00,33.61,33.63,33.55,33.57,38781.665229660015,18.5167,18.5277,18.4836,18.4947,38781.6652
2005-03-24 15:05:00,33.57,33.57,33.45,33.49,52334.39770239067,18.4947,18.4947,18.4286,18.4506,52334.3977
2005-03-24 15:10:00,33.51,33.57,33.48,33.57,40241.19026518486,18.4616,18.4947,18.4451,18.4947,40241.1903
2005-03-24 15:15:00,33.58,33.61,33.58,33.6,29816.01144000743,18.5002,18.5167,18.5002,18.5112,29816.0114
2005-03-24 15:20:00,33.6,33.61,33.56,33.6,33152.06866406421,18.5112,18.5167,18.4892,18.5112,33152.0687
2005-03-24 15:25:00,33.6,33.62,33.56,33.58,48164.3261723197,18.5112,18.5222,18.4892,18.5002,48164.3262
2005-03-24 15:30:00,33.58,33.58,33.55,33.57,38156.15450014937,18.5002,18.5002,18.4836,18.4947,38156.1545
2005-03-24 15:35:00,33.57,33.58,33.54,33.55,37947.65092364582,18.4947,18.5002,18.4781,18.4836,37947.6509
2005-03-24 15:40:00,33.55,33.57,33.52,33.57,36696.62946462453,18.4836,18.4947,18.4671,18.4947,36696.6295
2005-03-24 15:45:00,33.57,33.57,33.54,33.54,46704.80113679486,18.4947,18.4947,18.4781,18.4781,46704.8011
2005-03-24 15:50:00,33.54,33.55,33.53,33.54,49832.354784348085,18.4781,18.4836,18.4726,18.4781,49832.3548
2005-03-24 15:55:00,33.53,33.54,33.5,33.5,59215.01572700777,18.4726,18.4781,18.4561,18.4561,59215.0157
2005-03-28 09:30:00,32.54,32.54,32.54,32.54,834.014306014194,17.9272,17.9272,17.9272,17.9272,834.0143
2005-03-28 09:35:00,33.86,33.86,33.59,33.69,195576.35476032848,18.6544,18.6544,18.5057,18.5608,195576.3548
2005-03-28 09:40:00,33.68,33.69,33.48,33.48,82567.4162954052,18.5553,18.5608,18.4451,18.4451,82567.4163
2005-03-28 09:45:00,33.48,33.48,33.22,33.38,125936.16020814328,18.4451,18.4451,18.3018,18.39,125936.1602
2005-03-28 09:50:00,33.4,33.64,33.4,33.54,86111.97709596551,18.401,18.5332,18.401,18.4781,86111.9771
2005-03-28 09:55:00,33.52,33.56,33.4,33.45,61091.5479155397,18.4671,18.4892,18.401,18.4286,61091.5479
2005-03-28 10:00:00,33.41,33.47,33.41,33.44,111549.41342939844,18.4065,18.4396,18.4065,18.423,111549.4134
2005-03-28 10:05:00,33.44,33.44,33.31,33.43,91324.56650855424,18.423,18.423,18.3514,18.4175,91324.5665
2005-03-28 10:10:00,33.43,33.57,33.43,33.46,105919.81686380264,18.4175,18.4947,18.4175,18.4341,105919.8169
2005-03-28 10:15:00,33.48,33.71,33.48,33.69,124685.138749122,18.4451,18.5718,18.4451,18.5608,124685.1387
2005-03-28 10:20:00,33.69,33.69,33.58,33.65,91116.06293205069,18.5608,18.5608,18.5002,18.5387,91116.0629
2005-03-28 10:25:00,33.65,33.81,33.65,33.68,81941.90556589456,18.5387,18.6269,18.5387,18.5553,81941.9056
2005-03-28 10:30:00,33.69,33.84,33.69,33.76,90699.0557790436,18.5608,18.6434,18.5608,18.5993,90699.0558
2005-03-28 10:35:00,33.76,33.78,33.7,33.7,50874.87266686583,18.5993,18.6104,18.5663,18.5663,50874.8727
2005-03-28 10:40:00,33.7,33.7,33.55,33.56,67555.1587871497,18.5663,18.5663,18.4836,18.4892,67555.1588
2005-03-28 10:45:00,33.56,33.63,33.53,33.63,59632.02288001486,18.4892,18.5277,18.4726,18.5277,59632.0229
2005-03-28 10:50:00,33.62,33.63,33.48,33.56,66304.13732812842,18.5222,18.5277,18.4451,18.4892,66304.1373
2005-03-28 10:55:00,33.57,33.57,33.49,33.5,26271.450639447103,18.4947,18.4947,18.4506,18.4561,26271.4506
2005-03-28 11:00:00,33.5,33.55,33.5,33.53,39407.175959170665,18.4561,18.4836,18.4561,18.4726,39407.176
2005-03-28 11:05:00,33.53,33.53,33.49,33.49,28147.982827979045,18.4726,18.4726,18.4506,18.4506,28147.9828
2005-03-28 11:10:00,33.44,33.44,33.39,33.43,29816.01144000743,18.423,18.423,18.3955,18.4175,29816.0114
2005-03-28 11:15:00,33.43,33.52,33.38,33.41,48789.83690183034,18.4175,18.4671,18.39,18.4065,48789.8369
2005-03-28 11:20:00,33.42,33.43,33.32,33.38,41909.21887721324,18.412,18.4175,18.3569,18.39,41909.2189
2005-03-28 11:25:00,33.37,33.43,33.35,33.4,34820.097276092594,18.3845,18.4175,18.3735,18.401,34820.0973
2005-03-28 11:30:00,33.4,33.48,33.38,33.42,35445.608005603244,18.401,18.4451,18.39,18.412,35445.608
2005-03-28 11:35:00,33.41,33.42,33.27,33.31,36905.13304112808,18.4065,18.412,18.3294,18.3514,36905.133
2005-03-28 11:40:00,33.3,33.33,33.24,33.31,41075.20457119905,18.3459,18.3624,18.3129,18.3514,41075.2046
2005-03-28 11:45:00,33.32,33.44,33.3,33.44,44619.76537175937,18.3569,18.423,18.3459,18.423,44619.7654
2005-03-28 11:50:00,33.44,33.44,33.36,33.37,29607.507863503884,18.423,18.423,18.379,18.3845,29607.5079
2005-03-28 11:55:00,33.36,33.36,33.31,33.34,15220.76108475904,18.379,18.379,18.3514,18.368,15220.7611
2005-03-28 12:00:00,33.32,33.45,33.32,33.44,27730.97567497195,18.3569,18.4286,18.3569,18.423,27730.9757
2005-03-28 12:05:00,33.43,33.43,33.31,33.36,45245.27610127002,18.4175,18.4175,18.3514,18.379,45245.2761
2005-03-28 12:10:00,33.36,33.37,33.19,33.24,35654.11158210679,18.379,18.3845,18.2853,18.3129,35654.1116
2005-03-28 12:15:00,33.24,33.28,33.16,33.18,36279.62231161744,18.3129,18.3349,18.2688,18.2798,36279.6223
2005-03-28 12:20:00,33.19,33.19,33.13,33.14,50040.85836085164,18.2853,18.2853,18.2523,18.2578,50040.8584
2005-03-28 12:25:00,33.13,33.26,33.09,33.26,45662.28325427712,18.2523,18.3239,18.2302,18.3239,45662.2833
2005-03-28 12:30:00,33.27,33.31,33.25,33.28,36905.13304112808,18.3294,18.3514,18.3184,18.3349,36905.133
2005-03-28 12:35:00,33.28,33.35,33.28,33.35,20224.846920844204,18.3349,18.3735,18.3349,18.3735,20224.8469
2005-03-28 12:40:00,33.37,33.38,33.3,33.37,22309.88268587969,18.3845,18.39,18.3459,18.3845,22309.8827
2005-03-28 12:45:00,33.35,33.36,33.21,33.24,20016.34334434065,18.3735,18.379,18.2963,18.3129,20016.3433
2005-03-28 12:50:00,33.24,33.25,33.19,33.25,15637.768237766137,18.3129,18.3184,18.2853,18.3184,15637.7682
2005-03-28 12:55:00,33.26,33.35,33.23,33.34,34403.0901230855,18.3239,18.3735,18.3073,18.368,34403.0901
2005-03-28 13:00:00,33.35,33.39,33.28,33.36,47538.81544280905,18.3735,18.3955,18.3349,18.379,47538.8154
2005-03-28 13:05:00,33.35,33.39,33.34,33.37,13135.725319723551,18.3735,18.3955,18.368,18.3845,13135.7253
2005-03-28 13:10:00,33.35,33.47,33.35,33.39,59215.01572700777,18.3735,18.4396,18.3735,18.3955,59215.0157
2005-03-28 13:15:00,33.36,33.39,33.32,33.34,19182.32903832646,18.379,18.3955,18.3569,18.368,19182.329
2005-03-28 13:20:00,33.32,33.39,33.32,33.39,19390.832614830008,18.3569,18.3955,18.3569,18.3955,19390.8326
2005-03-28 13:25:00,33.39,33.42,33.38,33.38,16680.28612028388,18.3955,18.412,18.39,18.39,16680.2861
2005-03-28 13:30:00,33.39,33.41,33.38,33.39,15220.76108475904,18.3955,18.4065,18.39,18.3955,15220.7611
2005-03-28 13:35:00,33.39,33.44,33.39,33.42,64219.10156309293,18.3955,18.423,18.3955,18.412,64219.1016
2005-03-28 13:40:00,33.42,33.47,33.42,33.44,40449.69384168841,18.412,18.4396,18.412,18.423,40449.6938
2005-03-28 13:45:00,33.45,33.46,33.42,33.45,24811.925603922267,18.4286,18.4341,18.412,18.4286,24811.9256
2005-03-28 13:50:00,33.45,33.54,33.44,33.54,42743.23318322744,18.4286,18.4781,18.423,18.4781,42743.2332
2005-03-28 13:55:00,33.54,33.57,33.52,33.55,67138.1516341426,18.4781,18.4947,18.4671,18.4836,67138.1516
2005-03-28 14:00:00,33.54,33.54,33.38,33.38,27939.47925147549,18.4781,18.4781,18.39,18.39,27939.4793
2005-03-28 14:05:00,33.39,33.47,33.39,33.46,42326.22603022034,18.3955,18.4396,18.3955,18.4341,42326.226
2005-03-28 14:10:00,33.46,33.46,33.44,33.45,16263.27896727678,18.4341,18.4341,18.423,18.4286,16263.279
2005-03-28 14:15:00,33.44,33.44,33.39,33.39,33777.57939357485,18.423,18.423,18.3955,18.3955,33777.5794
2005-03-28 14:20:00,33.38,33.39,33.34,33.38,35028.600852596144,18.39,18.3955,18.368,18.39,35028.6009
2005-03-28 14:25:00,33.34,33.39,33.34,33.38,70682.71243470293,18.368,18.3955,18.368,18.39,70682.7124
2005-03-28 14:30:00,33.38,33.38,33.22,33.23,55044.9441969368,18.39,18.39,18.3018,18.3073,55044.9442
2005-03-28 14:35:00,33.23,33.23,33.19,33.23,56295.96565595809,18.3073,18.3073,18.2853,18.3073,56295.9657
2005-03-28 14:40:00,33.23,33.35,33.23,33.31,87154.49497848326,18.3073,18.3735,18.3073,18.3514,87154.495
2005-03-28 14:45:00,33.31,33.35,33.31,33.33,41700.71530070969,18.3514,18.3735,18.3514,18.3624,41700.7153
2005-03-28 14:50:00,33.33,33.35,33.27,33.35,42117.72245371679,18.3624,18.3735,18.3294,18.3735,42117.7225
2005-03-28 14:55:00,33.36,33.37,33.28,33.28,46079.29040728421,18.379,18.3845,18.3349,18.3349,46079.2904
2005-03-28 15:00:00,33.28,33.4,33.26,33.36,43368.743912738086,18.3349,18.401,18.3239,18.379,43368.7439
2005-03-28 15:05:00,33.36,33.38,33.31,33.38,31692.54362853937,18.379,18.39,18.3514,18.39,31692.5436
2005-03-28 15:10:00,33.37,33.43,33.33,33.4,48581.33332532679,18.3845,18.4175,18.3624,18.401,48581.3333
2005-03-28 15:15:00,33.4,33.44,33.4,33.43,48372.82974882325,18.401,18.423,18.401,18.4175,48372.8297
2005-03-28 15:20:00,33.43,33.45,33.37,33.39,43994.25464224873,18.4175,18.4286,18.3845,18.3955,43994.2546
2005-03-28 15:25:00,33.39,33.39,33.36,33.38,30024.51501651098,18.3955,18.3955,18.379,18.39,30024.515
2005-03-28 15:30:00,33.38,33.39,33.33,33.37,32943.56508756066,18.39,18.3955,18.3624,18.3845,32943.5651
2005-03-28 15:35:00,33.37,33.43,33.37,33.41,57129.97996197228,18.3845,18.4175,18.3845,18.4065,57129.98
2005-03-28 15:40:00,33.42,33.42,33.34,33.39,47538.81544280905,18.412,18.412,18.368,18.3955,47538.8154
2005-03-28 15:45:00,33.4,33.4,33.31,33.33,48164.3261723197,18.401,18.401,18.3514,18.3624,48164.3262
2005-03-28 15:50:00,33.33,33.34,33.28,33.29,55878.95850295099,18.3624,18.368,18.3349,18.3404,55878.9585
2005-03-28 15:55:00,33.29,33.4,33.22,33.25,89239.53074351874,18.3404,18.401,18.3018,18.3184,89239.5307
2005-03-29 09:30:00,33.63,33.63,33.55,33.57,142616.44632842715,18.5277,18.5277,18.4836,18.4947,142616.4463
2005-03-29 09:35:00,33.56,33.67,33.45,33.56,83609.93417792294,18.4892,18.5498,18.4286,18.4892,83609.9342
2005-03-29 09:40:00,33.57,33.69,33.53,33.6,72767.74819973842,18.4947,18.5608,18.4726,18.5112,72767.7482
2005-03-29 09:45:00,33.58,33.69,33.57,33.62,60049.03003302196,18.5002,18.5608,18.4947,18.5222,60049.03
2005-03-29 09:50:00,33.61,33.63,33.48,33.53,53168.41200840486,18.5167,18.5277,18.4451,18.4726,53168.412
2005-03-29 09:55:00,33.52,33.69,33.51,33.61,73393.25892924906,18.4671,18.5608,18.4616,18.5167,73393.2589
2005-03-29 10:00:00,33.61,33.71,33.57,33.69,59423.51930351132,18.5167,18.5718,18.4947,18.5608,59423.5193
2005-03-29 10:05:00,33.68,33.79,33.62,33.69,104668.79540478134,18.5553,18.6159,18.5222,18.5608,104668.7954
2005-03-29 10:10:00,33.69,33.81,33.67,33.8,69848.69812868875,18.5608,18.6269,18.5498,18.6214,69848.6981
2005-03-29 10:15:00,33.78,33.93,33.77,33.91,88197.012861001,18.6104,18.693,18.6048,18.682,88197.0129
2005-03-29 10:20:00,33.88,33.91,33.8,33.9,62134.06579805745,18.6655,18.682,18.6214,18.6765,62134.0658
2005-03-29 10:25:00,33.91,33.91,33.82,33.84,41075.20457119905,18.682,18.682,18.6324,18.6434,41075.2046
2005-03-29 10:30:00,33.84,33.9,33.84,33.9,56504.46923246163,18.6434,18.6765,18.6434,18.6765,56504.4692
2005-03-29 10:35:00,33.9,33.96,33.87,33.94,83192.92702491584,18.6765,18.7095,18.6599,18.6985,83192.927
2005-03-29 10:40:00,33.94,33.97,33.79,33.86,71933.73389372423,18.6985,18.715,18.6159,18.6544,71933.7339
2005-03-29 10:45:00,33.85,33.87,33.73,33.83,56087.46207945454,18.6489,18.6599,18.5828,18.6379,56087.4621
2005-03-29 10:50:00,33.84,33.84,33.74,33.79,69223.18739917809,18.6434,18.6434,18.5883,18.6159,69223.1874
2005-03-29 10:55:00,33.79,33.85,33.75,33.83,100081.71672170328,18.6159,18.6489,18.5938,18.6379,100081.7167
2005-03-29 11:00:00,33.83,33.91,33.81,33.87,41909.21887721324,18.6379,18.682,18.6269,18.6599,41909.2189
2005-03-29 11:05:00,33.87,33.87,33.8,33.81,42117.72245371679,18.6599,18.6599,18.6214,18.6269,42117.7225
2005-03-29 11:10:00,33.81,33.86,33.79,33.86,40658.19741819195,18.6269,18.6544,18.6159,18.6544,40658.1974
2005-03-29 11:15:00,33.87,33.9,33.78,33.8,54836.44062043325,18.6599,18.6765,18.6104,18.6214,54836.4406
2005-03-29 11:20:00,33.76,33.81,33.74,33.77,43368.743912738086,18.5993,18.6269,18.5883,18.6048,43368.7439
2005-03-29 11:25:00,33.77,33.82,33.75,33.78,20224.846920844204,18.6048,18.6324,18.5938,18.6104,20224.8469
2005-03-29 11:30:00,33.77,33.78,33.75,33.78,16680.28612028388,18.6048,18.6104,18.5938,18.6104,16680.2861
2005-03-29 11:35:00,33.79,33.84,33.79,33.83,23143.89699189388,18.6159,18.6434,18.6159,18.6379,23143.897
2005-03-29 11:40:00,33.84,33.88,33.84,33.85,50457.865513858735,18.6434,18.6655,18.6434,18.6489,50457.8655
2005-03-29 11:45:00,33.84,33.84,33.78,33.79,27522.4720984684,18.6434,18.6434,18.6104,18.6159,27522.4721
2005-03-29 11:50:00,33.8,33.82,33.79,33.82,22726.889838886786,18.6214,18.6324,18.6159,18.6324,22726.8898
2005-03-29 11:55:00,33.81,33.82,33.77,33.78,31484.04005203582,18.6269,18.6324,18.6048,18.6104,31484.0401
2005-03-29 12:00:00,33.79,33.82,33.79,33.82,7714.632330631293,18.6159,18.6324,18.6159,18.6324,7714.6323
2005-03-29 12:05:00,33.83,33.84,33.8,33.8,27105.464945461303,18.6379,18.6434,18.6214,18.6214,27105.4649
2005-03-29 12:10:00,33.8,33.84,33.78,33.81,17097.293273290976,18.6214,18.6434,18.6104,18.6269,17097.2933
2005-03-29 12:15:00,33.79,33.79,33.72,33.73,31901.04720504292,18.6159,18.6159,18.5773,18.5828,31901.0472
2005-03-29 12:20:00,33.73,33.75,33.72,33.72,30858.529322525173,18.5828,18.5938,18.5773,18.5773,30858.5293
2005-03-29 12:25:00,33.72,33.72,33.7,33.7,7089.121601120648,18.5773,18.5773,18.5663,18.5663,7089.1216
2005-03-29 12:30:00,33.7,33.75,33.69,33.74,29816.01144000743,18.5663,18.5938,18.5608,18.5883,29816.0114
2005-03-29 12:35:00,33.73,33.73,33.68,33.69,18765.32188531936,18.5828,18.5828,18.5553,18.5608,18765.3219
2005-03-29 12:40:00,33.69,33.69,33.63,33.63,40658.19741819195,18.5608,18.5608,18.5277,18.5277,40658.1974
2005-03-29 12:45:00,33.63,33.63,33.47,33.48,425555.7996437424,18.5277,18.5277,18.4396,18.4451,425555.7996
2005-03-29 12:50:00,33.48,33.54,33.47,33.51,46079.29040728421,18.4451,18.4781,18.4396,18.4616,46079.2904
2005-03-29 12:55:00,33.52,33.57,33.45,33.51,52751.40485539776,18.4671,18.4947,18.4286,18.4616,52751.4049
2005-03-29 13:00:00,33.53,33.54,33.4,33.4,64844.612292603575,18.4726,18.4781,18.401,18.401,64844.6123
2005-03-29 13:05:00,33.4,33.4,33.29,33.34,51917.39054938357,18.401,18.401,18.3404,18.368,51917.3905
2005-03-29 13:10:00,33.34,33.35,33.21,33.21,54627.9370439297,18.368,18.3735,18.2963,18.2963,54627.937
2005-03-29 13:15:00,33.21,33.24,33.16,33.16,61300.05149204325,18.2963,18.3129,18.2688,18.2688,61300.0515
2005-03-29 13:20:00,33.16,33.22,33.12,33.21,106336.82401680973,18.2688,18.3018,18.2467,18.2963,106336.824
2005-03-29 13:25:00,33.19,33.24,33.16,33.19,92784.09154407908,18.2853,18.3129,18.2688,18.2853,92784.0915
2005-03-29 13:30:00,33.19,33.3,33.15,33.28,41492.21172420615,18.2853,18.3459,18.2633,18.3349,41492.2117
2005-03-29 13:35:00,33.28,33.3,33.26,33.29,41492.21172420615,18.3349,18.3459,18.3239,18.3404,41492.2117
2005-03-29 13:40:00,33.3,33.31,33.24,33.25,19390.832614830008,18.3459,18.3514,18.3129,18.3184,19390.8326
2005-03-29 13:45:00,33.25,33.28,33.22,33.26,26896.96136895776,18.3184,18.3349,18.3018,18.3239,26896.9614
2005-03-29 13:50:00,33.26,33.32,33.25,33.29,29190.500710496788,18.3239,18.3569,18.3184,18.3404,29190.5007
2005-03-29 13:55:00,33.28,33.29,33.21,33.22,31901.04720504292,18.3349,18.3404,18.2963,18.3018,31901.0472
2005-03-29 14:00:00,33.23,33.23,33.09,33.1,49206.84405483744,18.3073,18.3073,18.2302,18.2357,49206.8441
2005-03-29 14:05:00,33.11,33.2,33.11,33.13,45870.78683078066,18.2412,18.2908,18.2412,18.2523,45870.7868
2005-03-29 14:10:00,33.12,33.14,33.05,33.05,47747.3190193126,18.2467,18.2578,18.2082,18.2082,47747.319
2005-03-29 14:15:00,33.05,33.09,33.04,33.06,47330.31186630551,18.2082,18.2302,18.2027,18.2137,47330.3119
2005-03-29 14:20:00,33.06,33.14,33.01,33.05,52125.89412588712,18.2137,18.2578,18.1861,18.2082,52125.8941
2005-03-29 14:25:00,33.05,33.11,33.04,33.08,33360.57224056776,18.2082,18.2412,18.2027,18.2247,33360.5722
2005-03-29 14:30:00,33.09,33.14,33.03,33.03,55670.45492644744,18.2302,18.2578,18.1972,18.1972,55670.4549
2005-03-29 14:35:00,33.02,33.16,33.02,33.16,37739.14734714227,18.1917,18.2688,18.1917,18.2688,37739.1473
2005-03-29 14:40:00,33.16,33.17,33.04,33.04,21892.87553287259,18.2688,18.2743,18.2027,18.2027,21892.8755
2005-03-29 14:45:00,33.04,33.2,33.04,33.2,42534.729606723886,18.2027,18.2908,18.2027,18.2908,42534.7296
2005-03-29 14:50:00,33.2,33.2,33.09,33.12,43994.25464224873,18.2908,18.2908,18.2302,18.2467,43994.2546
2005-03-29 14:55:00,33.12,33.2,33.11,33.19,30233.01859301453,18.2467,18.2908,18.2412,18.2853,30233.0186
2005-03-29 15:00:00,33.2,33.2,33.09,33.16,51917.39054938357,18.2908,18.2908,18.2302,18.2688,51917.3905
2005-03-29 15:05:00,33.16,33.18,33.13,33.14,21892.87553287259,18.2688,18.2798,18.2523,18.2578,21892.8755
2005-03-29 15:10:00,33.14,33.16,33.04,33.04,38156.15450014937,18.2578,18.2688,18.2027,18.2027,38156.1545
2005-03-29 15:15:00,33.05,33.1,33.02,33.03,60257.53360952551,18.2082,18.2357,18.1917,18.1972,60257.5336
2005-03-29 15:20:00,33.03,33.06,32.99,33.01,41909.21887721324,18.1972,18.2137,18.1751,18.1861,41909.2189
2005-03-29 15:25:00,33.03,33.03,32.87,32.96,52751.40485539776,18.1972,18.1972,18.109,18.1586,52751.4049
2005-03-29 15:30:00,32.99,33.05,32.96,32.96,46913.30471329841,18.1751,18.2082,18.1586,18.1586,46913.3047
2005-03-29 15:35:00,32.96,32.97,32.92,32.96,55461.9513499439,18.1586,18.1641,18.1366,18.1586,55461.9513
2005-03-29 15:40:00,32.96,33.0,32.9,32.9,37322.14019413518,18.1586,18.1806,18.1255,18.1255,37322.1402
2005-03-29 15:45:00,32.91,32.94,32.9,32.94,55044.9441969368,18.1311,18.1476,18.1255,18.1476,55044.9442
2005-03-29 15:50:00,32.94,32.94,32.81,32.81,67763.66236365326,18.1476,18.1476,18.076,18.076,67763.6624
2005-03-29 15:55:00,32.81,32.86,32.76,32.82,137820.86406884555,18.076,18.1035,18.0484,18.0815,137820.8641
2005-03-30 09:30:00,32.93,33.02,32.93,33.02,79439.86264785197,18.1421,18.1917,18.1421,18.1917,79439.8626
2005-03-30 09:35:00,32.96,33.18,32.96,33.08,69223.18739917809,18.1586,18.2798,18.1586,18.2247,69223.1874
2005-03-30 09:40:00,33.12,33.15,32.95,32.96,68597.67666966745,18.2467,18.2633,18.1531,18.1586,68597.6767
2005-03-30 09:45:00,32.97,33.2,32.94,33.17,75269.791117781,18.1641,18.2908,18.1476,18.2743,75269.7911
2005-03-30 09:50:00,33.15,33.33,33.12,33.2,76729.31615330584,18.2633,18.3624,18.2467,18.2908,76729.3162
2005-03-30 09:55:00,33.19,33.21,33.07,33.2,66512.64090463196,18.2853,18.2963,18.2192,18.2908,66512.6409
2005-03-30 10:00:00,33.2,33.2,33.1,33.18,58381.001420993576,18.2908,18.2908,18.2357,18.2798,58381.0014
2005-03-30 10:05:00,33.2,33.28,33.09,33.11,72559.24462323487,18.2908,18.3349,18.2302,18.2412,72559.2446
2005-03-30 10:10:00,33.09,33.09,33.02,33.02,38781.665229660015,18.2302,18.2302,18.1917,18.1917,38781.6652
2005-03-30 10:15:00,33.02,33.04,32.94,32.99,50249.36193735519,18.1917,18.2027,18.1476,18.1751,50249.3619
2005-03-30 10:20:00,32.99,33.0,32.78,32.81,87362.99855498681,18.1751,18.1806,18.0594,18.076,87362.9986
2005-03-30 10:25:00,32.81,32.94,32.81,32.88,75895.30184729164,18.076,18.1476,18.076,18.1145,75895.3018
2005-03-30 10:30:00,32.86,32.87,32.45,32.53,209546.09438606625,18.1035,18.109,17.8776,17.9217,209546.0944
2005-03-30 10:35:00,32.5,32.58,32.47,32.56,121349.0815250652,17.9052,17.9492,17.8886,17.9382,121349.0815
2005-03-30 10:40:00,32.56,32.57,32.51,32.55,62968.08010407164,17.9382,17.9437,17.9107,17.9327,62968.0801
2005-03-30 10:45:00,32.56,32.58,32.51,32.58,86945.99140197971,17.9382,17.9492,17.9107,17.9492,86945.9914
2005-03-30 10:50:00,32.57,32.58,32.35,32.35,120306.56364254748,17.9437,17.9492,17.8225,17.8225,120306.5636
2005-03-30 10:55:00,32.37,32.38,32.13,32.35,153875.63945961875,17.8335,17.8391,17.7013,17.8225,153875.6395
2005-03-30 11:00:00,32.35,32.47,32.35,32.41,120932.07437205812,17.8225,17.8886,17.8225,17.8556,120932.0744
2005-03-30 11:05:00,32.41,32.47,32.39,32.42,60883.04433903616,17.8556,17.8886,17.8446,17.8611,60883.0443
2005-03-30 11:10:00,32.42,32.42,32.28,32.36,72142.23747022777,17.8611,17.8611,17.784,17.828,72142.2375
2005-03-30 11:15:00,32.36,32.44,32.36,32.38,92575.58796757551,17.828,17.8721,17.828,17.8391,92575.588
2005-03-30 11:20:00,32.38,32.47,32.38,32.44,62342.569374561,17.8391,17.8886,17.8391,17.8721,62342.5694
2005-03-30 11:25:00,32.44,32.49,32.43,32.49,50249.36193735519,17.8721,17.8997,17.8666,17.8997,50249.3619
2005-03-30 11:30:00,32.51,32.59,32.5,32.59,94660.623732611,17.9107,17.9548,17.9052,17.9548,94660.6237
2005-03-30 11:35:00,32.57,32.61,32.5,32.56,96954.16307415004,17.9437,17.9658,17.9052,17.9382,96954.1631
2005-03-30 11:40:00,32.55,32.65,32.53,32.64,89239.53074351874,17.9327,17.9878,17.9217,17.9823,89239.5307
2005-03-30 11:45:00,32.64,32.76,32.64,32.74,36696.62946462453,17.9823,18.0484,17.9823,18.0374,36696.6295
2005-03-30 11:50:00,32.75,32.76,32.65,32.7,73601.76250575262,18.0429,18.0484,17.9878,18.0154,73601.7625
2005-03-30 11:55:00,32.69,32.73,32.64,32.73,50040.85836085164,18.0098,18.0319,17.9823,18.0319,50040.8584
2005-03-30 12:00:00,32.74,32.85,32.74,32.81,60674.54076253261,18.0374,18.098,18.0374,18.076,60674.5408
2005-03-30 12:05:00,32.81,32.93,32.81,32.93,42951.736759730986,18.076,18.1421,18.076,18.1421,42951.7368
2005-03-30 12:10:00,32.93,33.07,32.88,33.06,57755.490691482926,18.1421,18.2192,18.1145,18.2137,57755.4907
2005-03-30 12:15:00,33.06,33.11,32.97,32.99,85694.96994295843,18.2137,18.2412,18.1641,18.1751,85694.9699
2005-03-30 12:20:00,32.99,32.99,32.8,32.82,72559.24462323487,18.1751,18.1751,18.0704,18.0815,72559.2446
2005-03-30 12:25:00,32.82,32.85,32.8,32.83,60883.04433903616,18.0815,18.098,18.0704,18.087,60883.0443
2005-03-30 12:30:00,32.86,32.99,32.86,32.99,34820.097276092594,18.1035,18.1751,18.1035,18.1751,34820.0973
2005-03-30 12:35:00,32.99,33.04,32.87,33.01,70057.20170519229,18.1751,18.2027,18.109,18.1861,70057.2017
2005-03-30 12:40:00,32.99,33.03,32.91,32.95,39407.175959170665,18.1751,18.1972,18.1311,18.1531,39407.176
2005-03-30 12:45:00,32.95,33.06,32.95,33.01,37113.63661763163,18.1531,18.2137,18.1531,18.1861,37113.6366
2005-03-30 12:50:00,33.01,33.03,32.9,33.03,41700.71530070969,18.1861,18.1972,18.1255,18.1972,41700.7153
2005-03-30 12:55:00,33.02,33.07,32.96,32.98,65470.12302211423,18.1917,18.2192,18.1586,18.1696,65470.123
2005-03-30 13:00:00,32.98,33.04,32.98,33.02,48581.33332532679,18.1696,18.2027,18.1696,18.1917,48581.3333
2005-03-30 13:05:00,33.01,33.02,32.98,33.02,30441.52216951808,18.1861,18.1917,18.1696,18.1917,30441.5222
2005-03-30 13:10:00,33.02,33.08,33.02,33.08,65678.62659861778,18.1917,18.2247,18.1917,18.2247,65678.6266
2005-03-30 13:15:00,33.11,33.12,33.04,33.04,34194.58654658195,18.2412,18.2467,18.2027,18.2027,34194.5865
2005-03-30 13:20:00,33.04,33.04,32.95,32.99,26479.954215950656,18.2027,18.2027,18.1531,18.1751,26479.9542
2005-03-30 13:25:00,32.98,33.07,32.98,33.07,54210.929890922605,18.1696,18.2192,18.1696,18.2192,54210.9299
2005-03-30 13:30:00,33.07,33.15,33.07,33.14,60883.04433903616,18.2192,18.2633,18.2192,18.2578,60883.0443
2005-03-30 13:35:00,33.16,33.24,33.16,33.2,46496.297560291314,18.2688,18.3129,18.2688,18.2908,46496.2976
2005-03-30 13:40:00,33.21,33.25,33.06,33.06,51500.38339637647,18.2963,18.3184,18.2137,18.2137,51500.3834
2005-03-30 13:45:00,33.06,33.09,32.95,33.08,58381.001420993576,18.2137,18.2302,18.1531,18.2247,58381.0014
2005-03-30 13:50:00,33.07,33.1,32.99,33.06,28981.99713399324,18.2192,18.2357,18.1751,18.2137,28981.9971
2005-03-30 13:55:00,33.06,33.11,33.03,33.03,44828.26894826292,18.2137,18.2412,18.1972,18.1972,44828.2689
2005-03-30 14:00:00,33.03,33.15,33.03,33.11,60257.53360952551,18.1972,18.2633,18.1972,18.2412,60257.5336
2005-03-30 14:05:00,33.13,33.19,33.11,33.16,50874.87266686583,18.2523,18.2853,18.2412,18.2688,50874.8727
2005-03-30 14:10:00,33.17,33.17,33.09,33.09,55878.95850295099,18.2743,18.2743,18.2302,18.2302,55878.9585
2005-03-30 14:15:00,33.09,33.16,33.01,33.01,50874.87266686583,18.2302,18.2688,18.1861,18.1861,50874.8727
2005-03-30 14:20:00,33.01,33.07,32.98,33.05,79022.85549484487,18.1861,18.2192,18.1696,18.2082,79022.8555
2005-03-30 14:25:00,33.05,33.2,33.05,33.11,90907.55935554714,18.2082,18.2908,18.2082,18.2412,90907.5594
2005-03-30 14:30:00,33.11,33.18,33.09,33.15,84652.45206044069,18.2412,18.2798,18.2302,18.2633,84652.4521
2005-03-30 14:35:00,33.13,33.19,33.09,33.09,63176.58368057519,18.2523,18.2853,18.2302,18.2302,63176.5837
2005-03-30 14:40:00,33.09,33.15,33.05,33.09,67138.1516341426,18.2302,18.2633,18.2082,18.2302,67138.1516
2005-03-30 14:45:00,33.09,33.12,33.01,33.06,67555.1587871497,18.2302,18.2467,18.1861,18.2137,67555.1588
2005-03-30 14:50:00,33.06,33.14,33.04,33.12,87988.50928449746,18.2137,18.2578,18.2027,18.2467,87988.5093
2005-03-30 14:55:00,33.13,33.21,33.06,33.06,112800.43488841972,18.2523,18.2963,18.2137,18.2137,112800.4349
2005-03-30 15:00:00,33.06,33.15,33.04,33.14,66721.14448113552,18.2137,18.2633,18.2027,18.2578,66721.1445
2005-03-30 15:05:00,33.13,33.13,33.02,33.02,43577.24748924163,18.2523,18.2523,18.1917,18.1917,43577.2475
2005-03-30 15:10:00,33.04,33.04,32.97,33.03,71725.23031722067,18.2027,18.2027,18.1641,18.1972,71725.2303
2005-03-30 15:15:00,33.04,33.15,33.04,33.08,73810.26608225616,18.2027,18.2633,18.2027,18.2247,73810.2661
2005-03-30 15:20:00,33.08,33.1,33.01,33.07,80065.37337736262,18.2247,18.2357,18.1861,18.2192,80065.3734
2005-03-30 15:25:00,33.08,33.17,33.07,33.07,71725.23031722067,18.2247,18.2743,18.2192,18.2192,71725.2303
2005-03-30 15:30:00,33.08,33.18,33.08,33.18,47330.31186630551,18.2247,18.2798,18.2247,18.2798,47330.3119
2005-03-30 15:35:00,33.18,33.21,33.16,33.2,68597.67666966745,18.2798,18.2963,18.2688,18.2908,68597.6767
2005-03-30 15:40:00,33.2,33.22,33.16,33.19,51500.38339637647,18.2908,18.3018,18.2688,18.2853,51500.3834
2005-03-30 15:45:00,33.2,33.29,33.19,33.27,56295.96565595809,18.2908,18.3404,18.2853,18.3294,56295.9657
2005-03-30 15:50:00,33.27,33.3,33.26,33.29,87154.49497848326,18.3294,18.3459,18.3239,18.3404,87154.495
2005-03-30 15:55:00,33.3,33.33,33.28,33.33,106545.32759331328,18.3459,18.3624,18.3349,18.3624,106545.3276
2005-03-31 09:35:00,33.86,33.88,33.79,33.87,211005.61942159105,18.6544,18.6655,18.6159,18.6599,211005.6194
2005-03-31 09:40:00,33.99,34.0,33.88,33.94,110089.8883938736,18.7261,18.7316,18.6655,18.6985,110089.8884
2005-03-31 09:45:00,33.96,34.04,33.87,33.91,90699.0557790436,18.7095,18.7536,18.6599,18.682,90699.0558
2005-03-31 09:50:00,33.93,34.0,33.81,34.0,96537.15592114294,18.693,18.7316,18.6269,18.7316,96537.1559
2005-03-31 09:55:00,33.96,33.96,33.87,33.93,89239.53074351874,18.7095,18.7095,18.6599,18.693,89239.5307
2005-03-31 10:00:00,33.95,33.99,33.9,33.99,75269.791117781,18.704,18.7261,18.6765,18.7261,75269.7911
2005-03-31 10:05:00,33.99,34.08,33.97,33.97,67972.1659401568,18.7261,18.7756,18.715,18.715,67972.1659
2005-03-31 10:10:00,33.98,34.01,33.93,33.99,46913.30471329841,18.7205,18.7371,18.693,18.7261,46913.3047
2005-03-31 10:15:00,34.0,34.0,33.84,33.88,83192.92702491584,18.7316,18.7316,18.6434,18.6655,83192.927
2005-03-31 10:20:00,33.88,33.91,33.8,33.87,50040.85836085164,18.6655,18.682,18.6214,18.6599,50040.8584
2005-03-31 10:25:00,33.87,33.87,33.77,33.79,41075.20457119905,18.6599,18.6599,18.6048,18.6159,41075.2046
2005-03-31 10:30:00,33.79,33.89,33.68,33.88,76520.81257680229,18.6159,18.671,18.5553,18.6655,76520.8126
2005-03-31 10:35:00,33.87,33.97,33.79,33.93,77771.83403582359,18.6599,18.715,18.6159,18.693,77771.834
2005-03-31 10:40:00,33.96,33.97,33.88,33.88,40032.68668868131,18.7095,18.715,18.6655,18.6655,40032.6867
2005-03-31 10:45:00,33.88,33.97,33.86,33.9,74435.7768117668,18.6655,18.715,18.6544,18.6765,74435.7768
2005-03-31 10:50:00,33.93,33.93,33.84,33.86,24603.42202741872,18.693,18.693,18.6434,18.6544,24603.422
2005-03-31 10:55:00,33.87,34.0,33.86,34.0,56921.47638546873,18.6599,18.7316,18.6544,18.7316,56921.4764
2005-03-31 11:00:00,34.01,34.01,33.88,33.91,38990.168806163565,18.7371,18.7371,18.6655,18.682,38990.1688
2005-03-31 11:05:00,33.91,34.05,33.91,34.03,45245.27610127002,18.682,18.7591,18.682,18.7481,45245.2761
2005-03-31 11:10:00,33.98,34.02,33.94,33.97,33986.0829700784,18.7205,18.7426,18.6985,18.715,33986.083
2005-03-31 11:15:00,33.97,34.0,33.93,33.95,38781.665229660015,18.715,18.7316,18.693,18.704,38781.6652
2005-03-31 11:20:00,33.95,34.08,33.95,34.05,63385.08725707874,18.704,18.7756,18.704,18.7591,63385.0873
2005-03-31 11:25:00,34.05,34.09,34.05,34.08,77771.83403582359,18.7591,18.7811,18.7591,18.7756,77771.834
2005-03-31 11:30:00,34.07,34.07,34.04,34.07,57129.97996197228,18.7701,18.7701,18.7536,18.7701,57129.98
2005-03-31 11:35:00,34.06,34.09,34.02,34.05,53585.41916141196,18.7646,18.7811,18.7426,18.7591,53585.4192
2005-03-31 11:40:00,34.05,34.05,33.93,33.96,61925.5622215539,18.7591,18.7591,18.693,18.7095,61925.5622
2005-03-31 11:45:00,33.95,34.01,33.91,33.95,48164.3261723197,18.704,18.7371,18.682,18.704,48164.3262
2005-03-31 11:50:00,33.97,34.0,33.93,33.97,41492.21172420615,18.715,18.7316,18.693,18.715,41492.2117
2005-03-31 11:55:00,33.99,34.01,33.96,34.0,48581.33332532679,18.7261,18.7371,18.7095,18.7316,48581.3333
2005-03-31 12:00:00,34.0,34.02,33.99,34.01,17305.796849794522,18.7316,18.7426,18.7261,18.7371,17305.7968
2005-03-31 12:05:00,34.02,34.02,33.97,33.97,22518.38626238324,18.7426,18.7426,18.715,18.715,22518.3863
2005-03-31 12:10:00,33.98,34.04,33.98,34.03,53793.92273791551,18.7205,18.7536,18.7205,18.7481,53793.9227
2005-03-31 12:15:00,34.02,34.03,33.95,34.0,43160.240336234536,18.7426,18.7481,18.704,18.7316,43160.2403
2005-03-31 12:20:00,34.0,34.09,33.98,34.08,62342.569374561,18.7316,18.7811,18.7205,18.7756,62342.5694
2005-03-31 12:25:00,34.1,34.17,34.08,34.11,103000.76679275294,18.7867,18.8252,18.7756,18.7922,103000.7668
2005-03-31 12:30:00,34.11,34.17,34.11,34.15,141365.42486940586,18.7922,18.8252,18.7922,18.8142,141365.4249
2005-03-31 12:35:00,34.15,34.16,34.13,34.15,66721.14448113552,18.8142,18.8197,18.8032,18.8142,66721.1445
2005-03-31 12:40:00,34.16,34.19,34.16,34.19,21058.8612268584,18.8197,18.8362,18.8197,18.8362,21058.8612
2005-03-31 12:45:00,34.2,34.2,34.17,34.18,36071.11873511389,18.8417,18.8417,18.8252,18.8307,36071.1187
2005-03-31 12:50:00,34.18,34.25,34.18,34.22,54210.929890922605,18.8307,18.8693,18.8307,18.8528,54210.9299
2005-03-31 12:55:00,34.22,34.34,34.21,34.29,128021.19597317876,18.8528,18.9189,18.8473,18.8913,128021.196
2005-03-31 13:00:00,34.3,34.3,34.24,34.24,58589.50499749712,18.8968,18.8968,18.8638,18.8638,58589.505
2005-03-31 13:05:00,34.24,34.24,34.2,34.2,64844.612292603575,18.8638,18.8638,18.8417,18.8417,64844.6123
2005-03-31 13:10:00,34.2,34.2,34.15,34.16,88614.0200140081,18.8417,18.8417,18.8142,18.8197,88614.02
2005-03-31 13:15:00,34.16,34.16,34.12,34.12,74018.7696587597,18.8197,18.8197,18.7977,18.7977,74018.7697
2005-03-31 13:20:00,34.12,34.12,34.06,34.08,107796.34905233455,18.7977,18.7977,18.7646,18.7756,107796.3491
2005-03-31 13:25:00,34.08,34.17,34.06,34.17,62968.08010407164,18.7756,18.8252,18.7646,18.8252,62968.0801
2005-03-31 13:30:00,34.17,34.2,34.08,34.13,88614.0200140081,18.8252,18.8417,18.7756,18.8032,88614.02
2005-03-31 13:35:00,34.12,34.15,34.12,34.12,30858.529322525173,18.7977,18.8142,18.7977,18.7977,30858.5293
2005-03-31 13:40:00,34.13,34.13,34.1,34.1,36279.62231161744,18.8032,18.8032,18.7867,18.7867,36279.6223
2005-03-31 13:45:00,34.11,34.16,34.1,34.15,41492.21172420615,18.7922,18.8197,18.7867,18.8142,41492.2117
2005-03-31 13:50:00,34.15,34.19,34.12,34.19,36696.62946462453,18.8142,18.8362,18.7977,18.8362,36696.6295
2005-03-31 13:55:00,34.17,34.23,34.17,34.22,34611.593699589044,18.8252,18.8583,18.8252,18.8528,34611.5937
2005-03-31 14:00:00,34.22,34.25,34.15,34.15,55670.45492644744,18.8528,18.8693,18.8142,18.8142,55670.4549
2005-03-31 14:05:00,34.16,34.16,34.13,34.13,54627.9370439297,18.8197,18.8197,18.8032,18.8032,54627.937
2005-03-31 14:10:00,34.13,34.19,34.13,34.19,53168.41200840486,18.8032,18.8362,18.8032,18.8362,53168.412
2005-03-31 14:15:00,34.19,34.26,34.18,34.18,42117.72245371679,18.8362,18.8748,18.8307,18.8307,42117.7225
2005-03-31 14:20:00,34.18,34.21,34.17,34.21,55878.95850295099,18.8307,18.8473,18.8252,18.8473,55878.9585
2005-03-31 14:25:00,34.21,34.26,34.19,34.19,56087.46207945454,18.8473,18.8748,18.8362,18.8362,56087.4621
2005-03-31 14:30:00,34.19,34.23,34.19,34.21,44411.26179525583,18.8362,18.8583,18.8362,18.8473,44411.2618
2005-03-31 14:35:00,34.21,34.21,34.17,34.2,52959.90843190131,18.8473,18.8473,18.8252,18.8417,52959.9084
2005-03-31 14:40:00,34.19,34.19,34.12,34.12,24394.91845091517,18.8362,18.8362,18.7977,18.7977,24394.9185
2005-03-31 14:45:00,34.12,34.16,34.1,34.11,69431.69097568165,18.7977,18.8197,18.7867,18.7922,69431.691
2005-03-31 14:50:00,34.11,34.2,34.08,34.2,414505.1100890544,18.7922,18.8417,18.7756,18.8417,414505.1101
2005-03-31 14:55:00,34.21,34.25,34.2,34.24,46496.297560291314,18.8473,18.8693,18.8417,18.8638,46496.2976
2005-03-31 15:00:00,34.25,34.28,34.2,34.27,56295.96565595809,18.8693,18.8858,18.8417,18.8803,56295.9657
2005-03-31 15:05:00,34.27,34.34,34.24,34.28,82358.91271890164,18.8803,18.9189,18.8638,18.8858,82358.9127
2005-03-31 15:10:00,34.28,34.29,34.27,34.29,64219.10156309293,18.8858,18.8913,18.8803,18.8913,64219.1016
2005-03-31 15:15:00,34.29,34.29,34.21,34.21,82358.91271890164,18.8913,18.8913,18.8473,18.8473,82358.9127
2005-03-31 15:20:00,34.21,34.26,34.19,34.24,59006.51215050422,18.8473,18.8748,18.8362,18.8638,59006.5122
2005-03-31 15:25:00,34.24,34.28,34.22,34.23,84443.94848393713,18.8638,18.8858,18.8528,18.8583,84443.9485
2005-03-31 15:30:00,34.23,34.24,34.21,34.21,113217.44204142682,18.8583,18.8638,18.8473,18.8473,113217.442
2005-03-31 15:35:00,34.21,34.29,34.2,34.24,111966.42058240554,18.8473,18.8913,18.8417,18.8638,111966.4206
2005-03-31 15:40:00,34.24,34.26,34.24,34.25,65678.62659861778,18.8638,18.8748,18.8638,18.8693,65678.6266
2005-03-31 15:45:00,34.24,34.25,34.15,34.19,95494.6380386252,18.8638,18.8693,18.8142,18.8362,95494.638
2005-03-31 15:50:00,34.18,34.19,34.15,34.15,72767.74819973842,18.8307,18.8362,18.8142,18.8142,72767.7482
2005-03-31 15:55:00,34.15,34.18,34.13,34.14,109881.38481737004,18.8142,18.8307,18.8032,18.8087,109881.3848
2005-04-01 09:30:00,34.89,34.89,34.89,34.89,0.0,19.2219,19.2219,19.2219,19.2219,0.0
2005-04-01 09:35:00,34.89,35.37,34.89,35.29,426806.82110276376,19.2219,19.4863,19.2219,19.4423,426806.8211
2005-04-01 09:40:00,35.29,35.37,35.26,35.26,316299.92555588303,19.4423,19.4863,19.4257,19.4257,316299.9256
2005-04-01 09:45:00,35.26,35.27,35.16,35.16,140322.90698688812,19.4257,19.4312,19.3706,19.3706,140322.907
2005-04-01 09:50:00,35.16,35.17,35.02,35.09,122600.10298408652,19.3706,19.3761,19.2935,19.3321,122600.103
2005-04-01 09:55:00,35.09,35.16,35.02,35.1,105294.30613429198,19.3321,19.3706,19.2935,19.3376,105294.3061
2005-04-01 10:00:00,35.1,35.1,35.01,35.04,147829.03574101586,19.3376,19.3376,19.288,19.3045,147829.0357
2005-04-01 10:05:00,35.05,35.05,34.85,34.88,75478.29469428454,19.31,19.31,19.1999,19.2164,75478.2947
2005-04-01 10:10:00,34.9,35.02,34.87,34.92,122391.59940758297,19.2274,19.2935,19.2109,19.2384,122391.5994
2005-04-01 10:15:00,34.92,34.93,34.89,34.93,188278.72958270428,19.2384,19.2439,19.2219,19.2439,188278.7296
2005-04-01 10:20:00,34.93,35.0,34.9,34.92,115302.47780646232,19.2439,19.2825,19.2274,19.2384,115302.4778
2005-04-01 10:25:00,34.92,34.95,34.8,34.84,69014.68382267455,19.2384,19.2549,19.1723,19.1943,69014.6838
2005-04-01 10:30:00,34.84,34.94,34.82,34.94,113008.93846492328,19.1943,19.2494,19.1833,19.2494,113008.9385
2005-04-01 10:35:00,34.92,35.04,34.9,35.04,107587.845475831,19.2384,19.3045,19.2274,19.3045,107587.8455
2005-04-01 10:40:00,35.07,35.07,34.94,34.94,77563.33045932003,19.3211,19.3211,19.2494,19.2494,77563.3305
2005-04-01 10:45:00,34.94,34.95,34.9,34.95,84443.94848393713,19.2494,19.2549,19.2274,19.2549,84443.9485
2005-04-01 10:50:00,34.94,34.97,34.84,34.84,67972.1659401568,19.2494,19.266,19.1943,19.1943,67972.1659
2005-04-01 10:55:00,34.84,34.84,34.77,34.81,56295.96565595809,19.1943,19.1943,19.1558,19.1778,56295.9657
2005-04-01 11:00:00,34.83,34.9,34.81,34.87,64636.108716100025,19.1888,19.2274,19.1778,19.2109,64636.1087
2005-04-01 11:05:00,34.9,35.01,34.9,34.96,64844.612292603575,19.2274,19.288,19.2274,19.2605,64844.6123
2005-04-01 11:10:00,34.97,35.08,34.95,34.98,88614.0200140081,19.266,19.3266,19.2549,19.2715,88614.02
2005-04-01 11:15:00,34.95,35.02,34.95,34.99,38364.65807665292,19.2549,19.2935,19.2549,19.277,38364.6581
2005-04-01 11:20:00,34.99,35.05,34.94,35.04,57755.490691482926,19.277,19.31,19.2494,19.3045,57755.4907
2005-04-01 11:25:00,35.03,35.06,34.99,35.02,56504.46923246163,19.299,19.3155,19.277,19.2935,56504.4692
2005-04-01 11:30:00,35.02,35.1,35.02,35.03,54210.929890922605,19.2935,19.3376,19.2935,19.299,54210.9299
2005-04-01 11:35:00,35.02,35.04,35.02,35.04,28147.982827979045,19.2935,19.3045,19.2935,19.3045,28147.9828
2005-04-01 11:40:00,35.04,35.11,34.98,35.08,73393.25892924906,19.3045,19.3431,19.2715,19.3266,73393.2589
2005-04-01 11:45:00,35.06,35.14,35.06,35.09,49832.354784348085,19.3155,19.3596,19.3155,19.3321,49832.3548
2005-04-01 11:50:00,35.09,35.15,35.09,35.12,29399.00428700033,19.3321,19.3651,19.3321,19.3486,29399.0043
2005-04-01 11:55:00,35.13,35.19,35.07,35.13,74644.28038827036,19.3541,19.3872,19.3211,19.3541,74644.2804
2005-04-01 12:00:00,35.14,35.16,35.06,35.06,40866.7009946955,19.3596,19.3706,19.3155,19.3155,40866.701
2005-04-01 12:05:00,35.05,35.07,35.03,35.05,38156.15450014937,19.31,19.3211,19.299,19.31,38156.1545
2005-04-01 12:10:00,35.06,35.06,35.03,35.04,32735.06151105712,19.3155,19.3155,19.299,19.3045,32735.0615
2005-04-01 12:15:00,35.03,35.03,34.97,34.98,56295.96565595809,19.299,19.299,19.266,19.2715,56295.9657
2005-04-01 12:20:00,34.97,35.0,34.93,34.94,54419.43346742616,19.266,19.2825,19.2439,19.2494,54419.4335
2005-04-01 12:25:00,34.95,34.98,34.92,34.93,24811.925603922267,19.2549,19.2715,19.2384,19.2439,24811.9256
2005-04-01 12:30:00,34.93,34.95,34.89,34.94,48164.3261723197,19.2439,19.2549,19.2219,19.2494,48164.3262
2005-04-01 12:35:00,34.93,34.96,34.9,34.94,36279.62231161744,19.2439,19.2605,19.2274,19.2494,36279.6223
2005-04-01 12:40:00,34.94,34.98,34.92,34.95,24394.91845091517,19.2494,19.2715,19.2384,19.2549,24394.9185
2005-04-01 12:45:00,34.94,35.0,34.93,34.94,37113.63661763163,19.2494,19.2825,19.2439,19.2494,37113.6366
2005-04-01 12:50:00,34.94,35.0,34.92,34.95,32318.054358050013,19.2494,19.2825,19.2384,19.2549,32318.0544
2005-04-01 12:55:00,34.95,35.04,34.94,35.04,37322.14019413518,19.2549,19.3045,19.2494,19.3045,37322.1402
2005-04-01 13:00:00,35.05,35.08,35.01,35.02,45662.28325427712,19.31,19.3266,19.288,19.2935,45662.2833
2005-04-01 13:05:00,35.02,35.06,35.0,35.03,31275.53647553227,19.2935,19.3155,19.2825,19.299,31275.5365
2005-04-01 13:10:00,35.03,35.03,34.96,34.96,24603.42202741872,19.299,19.299,19.2605,19.2605,24603.422
2005-04-01 13:15:00,34.96,34.97,34.91,34.93,37739.14734714227,19.2605,19.266,19.2329,19.2439,37739.1473
2005-04-01 13:20:00,34.92,34.97,34.92,34.95,24186.414874411625,19.2384,19.266,19.2384,19.2549,24186.4149
2005-04-01 13:25:00,34.96,35.02,34.96,35.02,74852.7839647739,19.2605,19.2935,19.2605,19.2935,74852.784
2005-04-01 13:30:00,35.0,35.02,34.92,34.92,31484.04005203582,19.2825,19.2935,19.2384,19.2384,31484.0401
2005-04-01 13:35:00,34.92,35.03,34.91,34.97,79022.85549484487,19.2384,19.299,19.2329,19.266,79022.8555
2005-04-01 13:40:00,34.97,35.02,34.96,35.02,41909.21887721324,19.266,19.2935,19.2605,19.2935,41909.2189
2005-04-01 13:45:00,35.03,35.03,34.96,34.98,29607.507863503884,19.299,19.299,19.2605,19.2715,29607.5079
2005-04-01 13:50:00,34.97,35.07,34.96,35.02,93409.60227358971,19.266,19.3211,19.2605,19.2935,93409.6023
2005-04-01 13:55:00,35.01,35.04,34.96,35.04,45036.77252476647,19.288,19.3045,19.2605,19.3045,45036.7725
2005-04-01 14:00:00,35.01,35.06,35.01,35.04,51917.39054938357,19.288,19.3155,19.288,19.3045,51917.3905
2005-04-01 14:05:00,35.04,35.06,34.97,35.04,44619.76537175937,19.3045,19.3155,19.266,19.3045,44619.7654
2005-04-01 14:10:00,35.04,35.13,35.03,35.1,55461.9513499439,19.3045,19.3541,19.299,19.3376,55461.9513
2005-04-01 14:15:00,35.11,35.12,35.06,35.06,60466.03718602906,19.3431,19.3486,19.3155,19.3155,60466.0372
2005-04-01 14:20:00,35.06,35.1,35.04,35.1,42117.72245371679,19.3155,19.3376,19.3045,19.3376,42117.7225
2005-04-01 14:25:00,35.1,35.18,35.09,35.11,73184.75535274552,19.3376,19.3817,19.3321,19.3431,73184.7554
2005-04-01 14:30:00,35.11,35.16,35.11,35.15,70057.20170519229,19.3431,19.3706,19.3431,19.3651,70057.2017
2005-04-01 14:35:00,35.15,35.24,35.14,35.21,58172.497844490026,19.3651,19.4147,19.3596,19.3982,58172.4978
2005-04-01 14:40:00,35.21,35.23,35.11,35.11,65887.13017512132,19.3982,19.4092,19.3431,19.3431,65887.1302
2005-04-01 14:45:00,35.11,35.17,35.09,35.09,41283.7081477026,19.3431,19.3761,19.3321,19.3321,41283.7081
2005-04-01 14:50:00,35.11,35.21,35.11,35.14,39407.175959170665,19.3431,19.3982,19.3431,19.3596,39407.176
2005-04-01 14:55:00,35.14,35.16,35.06,35.15,35445.608005603244,19.3596,19.3706,19.3155,19.3651,35445.608
2005-04-01 15:00:00,35.13,35.15,35.09,35.12,21475.868379865493,19.3541,19.3651,19.3321,19.3486,21475.8684
2005-04-01 15:05:00,35.12,35.16,35.09,35.14,50874.87266686583,19.3486,19.3706,19.3321,19.3596,50874.8727
2005-04-01 15:10:00,35.17,35.22,35.16,35.22,45453.77967777357,19.3761,19.4037,19.3706,19.4037,45453.7797
2005-04-01 15:15:00,35.22,35.22,35.2,35.21,67138.1516341426,19.4037,19.4037,19.3927,19.3982,67138.1516
2005-04-01 15:20:00,35.21,35.22,35.2,35.2,37530.64377063872,19.3982,19.4037,19.3927,19.3927,37530.6438
2005-04-01 15:25:00,35.18,35.25,35.18,35.25,55670.45492644744,19.3817,19.4202,19.3817,19.4202,55670.4549
2005-04-01 15:30:00,35.25,35.29,35.24,35.29,81733.401989391,19.4202,19.4423,19.4147,19.4423,81733.402
2005-04-01 15:35:00,35.29,35.3,35.22,35.29,78188.84118883067,19.4423,19.4478,19.4037,19.4423,78188.8412
2005-04-01 15:40:00,35.28,35.37,35.28,35.35,108004.85262883813,19.4368,19.4863,19.4368,19.4753,108004.8526
2005-04-01 15:45:00,35.35,35.41,35.34,35.38,99039.19883918553,19.4753,19.5084,19.4698,19.4918,99039.1988
2005-04-01 15:50:00,35.38,35.42,35.35,35.4,144701.48209346263,19.4918,19.5139,19.4753,19.5029,144701.4821
2005-04-01 15:55:00,35.4,35.4,35.32,35.32,114259.95992394457,19.5029,19.5029,19.4588,19.4588,114259.9599
2005-04-04 09:30:00,35.5,35.97,35.36,35.48,349451.99421994726,19.558,19.8169,19.4808,19.5469,349451.9942
2005-04-04 09:35:00,35.47,35.52,35.25,35.49,173266.47207444877,19.5414,19.569,19.4202,19.5524,173266.4721
2005-04-04 09:40:00,35.59,35.66,35.46,35.66,167219.8683558459,19.6075,19.6461,19.5359,19.6461,167219.8684
2005-04-04 09:45:00,35.66,35.84,35.65,35.77,239779.1129790808,19.6461,19.7453,19.6406,19.7067,239779.113
2005-04-04 09:50:00,35.78,35.86,35.74,35.79,173474.97565095234,19.7122,19.7563,19.6902,19.7177,173474.9757
2005-04-04 09:55:00,35.78,35.79,35.73,35.75,103209.2703692565,19.7122,19.7177,19.6847,19.6957,103209.2704
2005-04-04 10:00:00,35.75,35.77,35.63,35.64,124059.62801961134,19.6957,19.7067,19.6296,19.6351,124059.628
2005-04-04 10:05:00,35.65,35.7,35.65,35.69,200997.4477494208,19.6406,19.6681,19.6406,19.6626,200997.4477
2005-04-04 10:10:00,35.65,35.73,35.59,35.68,102792.2632162494,19.6406,19.6847,19.6075,19.6571,102792.2632
2005-04-04 10:15:00,35.68,35.73,35.6,35.61,129272.21743220004,19.6571,19.6847,19.613,19.6186,129272.2174
2005-04-04 10:20:00,35.59,35.6,35.47,35.48,150539.582235562,19.6075,19.613,19.5414,19.5469,150539.5822
2005-04-04 10:25:00,35.47,35.47,35.34,35.42,116762.00284198717,19.5414,19.5414,19.4698,19.5139,116762.0028
2005-04-04 10:30:00,35.43,35.43,35.25,35.25,93826.6094265968,19.5194,19.5194,19.4202,19.4202,93826.6094
2005-04-04 10:35:00,35.23,35.23,35.08,35.13,137820.86406884555,19.4092,19.4092,19.3266,19.3541,137820.8641
2005-04-04 10:40:00,35.13,35.2,35.06,35.19,109881.38481737004,19.3541,19.3927,19.3155,19.3872,109881.3848
2005-04-04 10:45:00,35.2,35.27,35.15,35.18,136361.3390333207,19.3927,19.4312,19.3651,19.3817,136361.339
2005-04-04 10:50:00,35.18,35.19,35.14,35.16,71933.73389372423,19.3817,19.3872,19.3596,19.3706,71933.7339
2005-04-04 10:55:00,35.16,35.16,35.12,35.13,111132.40627639134,19.3706,19.3706,19.3486,19.3541,111132.4063
2005-04-04 11:00:00,35.12,35.36,35.11,35.27,142616.44632842715,19.3486,19.4808,19.3431,19.4312,142616.4463
2005-04-04 11:05:00,35.26,35.29,35.14,35.14,107587.845475831,19.4257,19.4423,19.3596,19.3596,107587.8455
2005-04-04 11:10:00,35.14,35.32,35.14,35.31,88405.51643750456,19.3596,19.4588,19.3596,19.4533,88405.5164
2005-04-04 11:15:00,35.31,35.38,35.3,35.36,90490.55220254004,19.4533,19.4918,19.4478,19.4808,90490.5522
2005-04-04 11:20:00,35.36,35.37,35.3,35.36,138446.37479835618,19.4808,19.4863,19.4478,19.4808,138446.3748
2005-04-04 11:25:00,35.36,35.41,35.34,35.35,115093.97422995877,19.4808,19.5084,19.4698,19.4753,115093.9742
2005-04-04 11:30:00,35.35,35.42,35.33,35.39,108213.35620534164,19.4753,19.5139,19.4643,19.4974,108213.3562
2005-04-04 11:35:00,35.4,35.46,35.35,35.45,108838.86693485233,19.5029,19.5359,19.4753,19.5304,108838.8669
2005-04-04 11:40:00,35.45,35.45,35.39,35.41,82567.4162954052,19.5304,19.5304,19.4974,19.5084,82567.4163
2005-04-04 11:45:00,35.42,35.5,35.4,35.4,120932.07437205812,19.5139,19.558,19.5029,19.5029,120932.0744
2005-04-04 11:50:00,35.4,35.44,35.38,35.38,136152.83545681715,19.5029,19.5249,19.4918,19.4918,136152.8355
2005-04-04 11:55:00,35.37,35.44,35.37,35.42,78188.84118883067,19.4863,19.5249,19.4863,19.5139,78188.8412
2005-04-04 12:00:00,35.41,35.5,35.41,35.49,58172.497844490026,19.5084,19.558,19.5084,19.5524,58172.4978
2005-04-04 12:05:00,35.51,35.54,35.46,35.47,30858.529322525173,19.5635,19.58,19.5359,19.5414,30858.5293
2005-04-04 12:10:00,35.47,35.49,35.4,35.41,42326.22603022034,19.5414,19.5524,19.5029,19.5084,42326.226
2005-04-04 12:15:00,35.41,35.49,35.41,35.44,52542.90127889421,19.5084,19.5524,19.5084,19.5249,52542.9013
2005-04-04 12:20:00,35.44,35.46,35.41,35.42,42743.23318322744,19.5249,19.5359,19.5084,19.5139,42743.2332
2005-04-04 12:25:00,35.44,35.46,35.42,35.46,29607.507863503884,19.5249,19.5359,19.5139,19.5359,29607.5079
2005-04-04 12:30:00,35.45,35.45,35.25,35.25,92575.58796757551,19.5304,19.5304,19.4202,19.4202,92575.588
2005-04-04 12:35:00,35.25,35.26,35.19,35.2,119264.04576002972,19.4202,19.4257,19.3872,19.3927,119264.0458
2005-04-04 12:40:00,35.2,35.37,35.18,35.37,100915.73102771748,19.3927,19.4863,19.3817,19.4863,100915.731
2005-04-04 12:45:00,35.32,35.39,35.28,35.31,87362.99855498681,19.4588,19.4974,19.4368,19.4533,87362.9986
2005-04-04 12:50:00,35.31,35.35,35.29,35.29,70682.71243470293,19.4533,19.4753,19.4423,19.4423,70682.7124
2005-04-04 12:55:00,35.29,35.4,35.29,35.38,50040.85836085164,19.4423,19.5029,19.4423,19.4918,50040.8584
2005-04-04 13:00:00,35.38,35.42,35.35,35.39,64636.108716100025,19.4918,19.5139,19.4753,19.4974,64636.1087
2005-04-04 13:05:00,35.39,35.41,35.39,35.41,25854.44348644001,19.4974,19.5084,19.4974,19.5084,25854.4435
2005-04-04 13:10:00,35.41,35.46,35.4,35.44,35862.61515861034,19.5084,19.5359,19.5029,19.5249,35862.6152
2005-04-04 13:15:00,35.45,35.48,35.4,35.46,87154.49497848326,19.5304,19.5469,19.5029,19.5359,87154.495
2005-04-04 13:20:00,35.45,35.47,35.36,35.36,70057.20170519229,19.5304,19.5414,19.4808,19.4808,70057.2017
2005-04-04 13:25:00,35.36,35.36,35.29,35.3,46287.79398378776,19.4808,19.4808,19.4423,19.4478,46287.794
2005-04-04 13:30:00,35.3,35.33,35.28,35.32,65678.62659861778,19.4478,19.4643,19.4368,19.4588,65678.6266
2005-04-04 13:35:00,35.32,35.35,35.29,35.29,112591.93131191618,19.4588,19.4753,19.4423,19.4423,112591.9313
2005-04-04 13:40:00,35.29,35.39,35.29,35.36,99664.70956869615,19.4423,19.4974,19.4423,19.4808,99664.7096
2005-04-04 13:45:00,35.36,35.4,35.35,35.4,179104.57221654814,19.4808,19.5029,19.4753,19.5029,179104.5722
2005-04-04 13:50:00,35.4,35.42,35.38,35.4,69223.18739917809,19.5029,19.5139,19.4918,19.5029,69223.1874
2005-04-04 13:55:00,35.41,35.49,35.4,35.43,58589.50499749712,19.5084,19.5524,19.5029,19.5194,58589.505
2005-04-04 14:00:00,35.42,35.43,35.36,35.37,161590.27179025006,19.5139,19.5194,19.4808,19.4863,161590.2718
2005-04-04 14:05:00,35.34,35.36,35.31,35.33,224975.3590473288,19.4698,19.4808,19.4533,19.4643,224975.359
2005-04-04 14:10:00,35.33,35.4,35.33,35.39,71516.72674071713,19.4643,19.5029,19.4643,19.4974,71516.7267
2005-04-04 14:15:00,35.4,35.4,35.32,35.34,54419.43346742616,19.5029,19.5029,19.4588,19.4698,54419.4335
2005-04-04 14:20:00,35.32,35.33,35.23,35.24,59006.51215050422,19.4588,19.4643,19.4092,19.4147,59006.5122
2005-04-04 14:25:00,35.24,35.26,35.21,35.23,94660.623732611,19.4147,19.4257,19.3982,19.4092,94660.6237
2005-04-04 14:30:00,35.23,35.26,35.21,35.24,65678.62659861778,19.4092,19.4257,19.3982,19.4147,65678.6266
2005-04-04 14:35:00,35.25,35.39,35.25,35.36,78814.35191834133,19.4202,19.4974,19.4202,19.4808,78814.3519
2005-04-04 14:40:00,35.36,35.4,35.29,35.3,49832.354784348085,19.4808,19.5029,19.4423,19.4478,49832.3548
2005-04-04 14:45:00,35.3,35.38,35.3,35.3,44202.75821875228,19.4478,19.4918,19.4478,19.4478,44202.7582
2005-04-04 14:50:00,35.3,35.31,35.26,35.3,43785.75106574518,19.4478,19.4533,19.4257,19.4478,43785.7511
2005-04-04 14:55:00,35.3,35.38,35.3,35.3,48164.3261723197,19.4478,19.4918,19.4478,19.4478,48164.3262
2005-04-04 15:00:00,35.3,35.3,35.25,35.28,70682.71243470293,19.4478,19.4478,19.4202,19.4368,70682.7124
2005-04-04 15:05:00,35.28,35.35,35.25,35.3,54210.929890922605,19.4368,19.4753,19.4202,19.4478,54210.9299
2005-04-04 15:10:00,35.31,35.4,35.3,35.37,61300.05149204325,19.4533,19.5029,19.4478,19.4863,61300.0515
2005-04-04 15:15:00,35.36,35.48,35.35,35.48,72559.24462323487,19.4808,19.5469,19.4753,19.5469,72559.2446
2005-04-04 15:20:00,35.48,35.48,35.39,35.4,65470.12302211423,19.5469,19.5469,19.4974,19.5029,65470.123
2005-04-04 15:25:00,35.4,35.45,35.35,35.35,62342.569374561,19.5029,19.5304,19.4753,19.4753,62342.5694
2005-04-04 15:30:00,35.35,35.39,35.31,35.35,54419.43346742616,19.4753,19.4974,19.4533,19.4753,54419.4335
2005-04-04 15:35:00,35.36,35.41,35.35,35.4,61717.05864505035,19.4808,19.5084,19.4753,19.5029,61717.0586
2005-04-04 15:40:00,35.4,35.43,35.35,35.36,65053.115869107125,19.5029,19.5194,19.4753,19.4808,65053.1159
2005-04-04 15:45:00,35.36,35.41,35.35,35.41,71725.23031722067,19.4808,19.5084,19.4753,19.5084,71725.2303
2005-04-04 15:50:00,35.41,35.43,35.35,35.37,67555.1587871497,19.5084,19.5194,19.4753,19.4863,67555.1588
2005-04-04 15:55:00,35.37,35.37,35.3,35.35,88197.012861001,19.4863,19.4863,19.4478,19.4753,88197.0129
2005-04-05 09:30:00,35.22,35.24,35.16,35.24,74018.7696587597,19.4037,19.4147,19.3706,19.4147,74018.7697
2005-04-05 09:35:00,35.23,35.4,35.22,35.25,98205.18453317133,19.4092,19.5029,19.4037,19.4202,98205.1845
2005-04-05 09:40:00,35.25,35.25,35.02,35.08,58381.001420993576,19.4202,19.4202,19.2935,19.3266,58381.0014
2005-04-05 09:45:00,35.04,35.24,35.04,35.15,100707.22745121393,19.3045,19.4147,19.3045,19.3651,100707.2275
2005-04-05 09:50:00,35.15,35.19,35.11,35.17,59423.51930351132,19.3651,19.3872,19.3431,19.3761,59423.5193
2005-04-05 09:55:00,35.21,35.25,35.14,35.22,49623.851207844535,19.3982,19.4202,19.3596,19.4037,49623.8512
2005-04-05 10:00:00,35.23,35.3,35.21,35.24,87362.99855498681,19.4092,19.4478,19.3982,19.4147,87362.9986
2005-04-05 10:05:00,35.24,35.24,35.16,35.16,67138.1516341426,19.4147,19.4147,19.3706,19.3706,67138.1516
2005-04-05 10:10:00,35.15,35.24,35.15,35.24,98622.19168617844,19.3651,19.4147,19.3651,19.4147,98622.1917
2005-04-05 10:15:00,35.24,35.43,35.24,35.38,124685.138749122,19.4147,19.5194,19.4147,19.4918,124685.1387
2005-04-05 10:20:00,35.38,35.48,35.32,35.46,73601.76250575262,19.4918,19.5469,19.4588,19.5359,73601.7625
2005-04-05 10:25:00,35.47,35.67,35.47,35.59,112591.93131191618,19.5414,19.6516,19.5414,19.6075,112591.9313
2005-04-05 10:30:00,35.59,35.62,35.49,35.52,80899.38768337682,19.6075,19.6241,19.5524,19.569,80899.3877
2005-04-05 10:35:00,35.49,35.62,35.44,35.46,53793.92273791551,19.5524,19.6241,19.5249,19.5359,53793.9227
2005-04-05 10:40:00,35.46,35.54,35.43,35.5,100498.72387471035,19.5359,19.58,19.5194,19.558,100498.7239
2005-04-05 10:45:00,35.49,35.56,35.49,35.55,79022.85549484487,19.5524,19.591,19.5524,19.5855,79022.8555
2005-04-05 10:50:00,35.56,35.58,35.5,35.58,69848.69812868875,19.591,19.602,19.558,19.602,69848.6981
2005-04-05 10:55:00,35.58,35.61,35.57,35.58,54419.43346742616,19.602,19.6186,19.5965,19.602,54419.4335
2005-04-05 11:00:00,35.58,35.63,35.51,35.56,73393.25892924906,19.602,19.6296,19.5635,19.591,73393.2589
2005-04-05 11:05:00,35.56,35.65,35.54,35.55,107587.845475831,19.591,19.6406,19.58,19.5855,107587.8455
2005-04-05 11:10:00,35.55,35.66,35.55,35.62,76520.81257680229,19.5855,19.6461,19.5855,19.6241,76520.8126
2005-04-05 11:15:00,35.62,35.7,35.62,35.66,88197.012861001,19.6241,19.6681,19.6241,19.6461,88197.0129
2005-04-05 11:20:00,35.67,35.68,35.63,35.66,39615.67953567421,19.6516,19.6571,19.6296,19.6461,39615.6795
2005-04-05 11:25:00,35.67,35.67,35.63,35.65,50249.36193735519,19.6516,19.6516,19.6296,19.6406,50249.3619
2005-04-05 11:30:00,35.68,35.68,35.57,35.59,99456.20599219264,19.6571,19.6571,19.5965,19.6075,99456.206
2005-04-05 11:35:00,35.61,35.65,35.56,35.56,85277.96278995133,19.6186,19.6406,19.591,19.591,85277.9628
2005-04-05 11:40:00,35.56,35.59,35.54,35.58,30233.01859301453,19.591,19.6075,19.58,19.602,30233.0186
2005-04-05 11:45:00,35.57,35.64,35.56,35.64,34194.58654658195,19.5965,19.6351,19.591,19.6351,34194.5865
2005-04-05 11:50:00,35.64,35.67,35.63,35.63,22935.39341539033,19.6351,19.6516,19.6296,19.6296,22935.3934
2005-04-05 11:55:00,35.64,35.66,35.61,35.64,50666.36909036228,19.6351,19.6461,19.6186,19.6351,50666.3691
2005-04-05 12:00:00,35.64,35.66,35.61,35.63,41700.71530070969,19.6351,19.6461,19.6186,19.6296,41700.7153
2005-04-05 12:05:00,35.63,35.7,35.63,35.68,49415.34763134099,19.6296,19.6681,19.6296,19.6571,49415.3476
2005-04-05 12:10:00,35.66,35.67,35.64,35.65,36696.62946462453,19.6461,19.6516,19.6351,19.6406,36696.6295
2005-04-05 12:15:00,35.66,35.66,35.47,35.47,45036.77252476647,19.6461,19.6461,19.5414,19.5414,45036.7725
2005-04-05 12:20:00,35.47,35.47,35.35,35.35,35654.11158210679,19.5414,19.5414,19.4753,19.4753,35654.1116
2005-04-05 12:25:00,35.35,35.51,35.32,35.51,46496.297560291314,19.4753,19.5635,19.4588,19.5635,46496.2976
2005-04-05 12:30:00,35.52,35.53,35.44,35.45,80273.87695386616,19.569,19.5745,19.5249,19.5304,80273.877
2005-04-05 12:35:00,35.44,35.44,35.34,35.36,32109.550781546463,19.5249,19.5249,19.4698,19.4808,32109.5508
2005-04-05 12:40:00,35.34,35.38,35.28,35.38,77563.33045932003,19.4698,19.4918,19.4368,19.4918,77563.3305
2005-04-05 12:45:00,35.38,35.39,35.34,35.39,38990.168806163565,19.4918,19.4974,19.4698,19.4974,38990.1688
2005-04-05 12:50:00,35.39,35.39,35.31,35.31,31901.04720504292,19.4974,19.4974,19.4533,19.4533,31901.0472
2005-04-05 12:55:00,35.31,35.31,35.21,35.28,49415.34763134099,19.4533,19.4533,19.3982,19.4368,49415.3476
2005-04-05 13:00:00,35.29,35.35,35.28,35.29,60674.54076253261,19.4423,19.4753,19.4368,19.4423,60674.5408
2005-04-05 13:05:00,35.28,35.3,35.22,35.22,25854.44348644001,19.4368,19.4478,19.4037,19.4037,25854.4435
2005-04-05 13:10:00,35.22,35.22,35.13,35.13,65887.13017512132,19.4037,19.4037,19.3541,19.3541,65887.1302
2005-04-05 13:15:00,35.12,35.17,35.11,35.13,85277.96278995133,19.3486,19.3761,19.3431,19.3541,85277.9628
2005-04-05 13:20:00,35.14,35.17,35.11,35.13,102792.2632162494,19.3596,19.3761,19.3431,19.3541,102792.2632
2005-04-05 13:25:00,35.13,35.15,35.12,35.15,45870.78683078066,19.3541,19.3651,19.3486,19.3651,45870.7868
2005-04-05 13:30:00,35.14,35.17,35.12,35.14,60674.54076253261,19.3596,19.3761,19.3486,19.3596,60674.5408
2005-04-05 13:35:00,35.15,35.18,35.11,35.18,42534.729606723886,19.3651,19.3817,19.3431,19.3817,42534.7296
2005-04-05 13:40:00,35.17,35.22,35.15,35.2,75895.30184729164,19.3761,19.4037,19.3651,19.3927,75895.3018
2005-04-05 13:45:00,35.18,35.3,35.16,35.29,80690.88410687326,19.3817,19.4478,19.3706,19.4423,80690.8841
2005-04-05 13:50:00,35.29,35.32,35.13,35.16,96537.15592114294,19.4423,19.4588,19.3541,19.3706,96537.1559
2005-04-05 13:55:00,35.16,35.33,35.16,35.23,72976.25177624197,19.3706,19.4643,19.3706,19.4092,72976.2518
2005-04-05 14:00:00,35.23,35.27,35.12,35.19,71516.72674071713,19.4092,19.4312,19.3486,19.3872,71516.7267
2005-04-05 14:05:00,35.17,35.24,35.12,35.18,54419.43346742616,19.3761,19.4147,19.3486,19.3817,54419.4335
2005-04-05 14:10:00,35.17,35.21,35.12,35.16,32943.56508756066,19.3761,19.3982,19.3486,19.3706,32943.5651
2005-04-05 14:15:00,35.17,35.18,35.04,35.08,85486.46636645487,19.3761,19.3817,19.3045,19.3266,85486.4664
2005-04-05 14:20:00,35.1,35.12,35.0,35.0,54210.929890922605,19.3376,19.3486,19.2825,19.2825,54210.9299
2005-04-05 14:25:00,35.0,35.08,34.98,35.07,99456.20599219264,19.2825,19.3266,19.2715,19.3211,99456.206
2005-04-05 14:30:00,35.06,35.07,34.92,34.96,76103.80542379519,19.3155,19.3211,19.2384,19.2605,76103.8054
2005-04-05 14:35:00,34.95,34.95,34.87,34.87,96954.16307415004,19.2549,19.2549,19.2109,19.2109,96954.1631
2005-04-05 14:40:00,34.89,35.04,34.88,34.98,69431.69097568165,19.2219,19.3045,19.2164,19.2715,69431.691
2005-04-05 14:45:00,34.98,35.04,34.93,34.96,54002.426314419055,19.2715,19.3045,19.2439,19.2605,54002.4263
2005-04-05 14:50:00,34.98,35.02,34.92,34.94,52125.89412588712,19.2715,19.2935,19.2384,19.2494,52125.8941
2005-04-05 14:55:00,34.94,34.98,34.92,34.97,47538.81544280905,19.2494,19.2715,19.2384,19.266,47538.8154
2005-04-05 15:00:00,34.97,35.04,34.96,35.01,64010.59798658938,19.266,19.3045,19.2605,19.288,64010.598
2005-04-05 15:05:00,35.01,35.04,35.0,35.0,22101.37910937614,19.288,19.3045,19.2825,19.2825,22101.3791
2005-04-05 15:10:00,35.0,35.0,34.9,34.97,54002.426314419055,19.2825,19.2825,19.2274,19.266,54002.4263
2005-04-05 15:15:00,34.97,34.97,34.89,34.89,45036.77252476647,19.266,19.266,19.2219,19.2219,45036.7725
2005-04-05 15:20:00,34.89,34.9,34.83,34.89,99039.19883918553,19.2219,19.2274,19.1888,19.2219,99039.1988
2005-04-05 15:25:00,34.89,34.93,34.83,34.87,58172.497844490026,19.2219,19.2439,19.1888,19.2109,58172.4978
2005-04-05 15:30:00,34.87,35.0,34.87,34.93,62759.57652756809,19.2109,19.2825,19.2109,19.2439,62759.5765
2005-04-05 15:35:00,34.94,35.01,34.94,35.01,41075.20457119905,19.2494,19.288,19.2494,19.288,41075.2046
2005-04-05 15:40:00,35.02,35.04,34.99,35.03,80065.37337736262,19.2935,19.3045,19.277,19.299,80065.3734
2005-04-05 15:45:00,35.03,35.05,35.0,35.02,82358.91271890164,19.299,19.31,19.2825,19.2935,82358.9127
2005-04-05 15:50:00,35.02,35.06,35.01,35.05,58589.50499749712,19.2935,19.3155,19.288,19.31,58589.505
2005-04-05 15:55:00,35.05,35.05,34.97,35.04,74227.27323526326,19.31,19.31,19.266,19.3045,74227.2732
2005-04-06 09:30:00,35.17,35.19,35.11,35.18,90490.55220254004,19.3761,19.3872,19.3431,19.3817,90490.5522
2005-04-06 09:35:00,35.19,35.29,35.15,35.21,67138.1516341426,19.3872,19.4423,19.3651,19.3982,67138.1516
2005-04-06 09:40:00,35.17,35.23,35.04,35.11,31901.04720504292,19.3761,19.4092,19.3045,19.3431,31901.0472
2005-04-06 09:45:00,35.16,35.28,35.13,35.19,62342.569374561,19.3706,19.4368,19.3541,19.3872,62342.5694
2005-04-06 09:50:00,35.24,35.4,35.24,35.34,63385.08725707874,19.4147,19.5029,19.4147,19.4698,63385.0873
2005-04-06 09:55:00,35.37,35.4,35.18,35.26,52334.39770239067,19.4863,19.5029,19.3817,19.4257,52334.3977
2005-04-06 10:00:00,35.25,35.32,35.19,35.26,62759.57652756809,19.4202,19.4588,19.3872,19.4257,62759.5765
2005-04-06 10:05:00,35.25,35.32,35.21,35.22,48581.33332532679,19.4202,19.4588,19.3982,19.4037,48581.3333
2005-04-06 10:10:00,35.21,35.28,35.12,35.12,52959.90843190131,19.3982,19.4368,19.3486,19.3486,52959.9084
2005-04-06 10:15:00,35.12,35.2,35.12,35.19,41909.21887721324,19.3486,19.3927,19.3486,19.3872,41909.2189
2005-04-06 10:20:00,35.19,35.25,35.1,35.1,57129.97996197228,19.3872,19.4202,19.3376,19.3376,57129.98
2005-04-06 10:25:00,35.09,35.12,35.06,35.11,36071.11873511389,19.3321,19.3486,19.3155,19.3431,36071.1187
2005-04-06 10:30:00,35.14,35.19,34.86,35.03,106545.32759331328,19.3596,19.3872,19.2054,19.299,106545.3276
2005-04-06 10:35:00,35.04,35.21,34.96,35.21,95911.6451916323,19.3045,19.3982,19.2605,19.3982,95911.6452
2005-04-06 10:40:00,35.21,35.34,35.2,35.25,91950.07723806489,19.3982,19.4698,19.3927,19.4202,91950.0772
2005-04-06 10:45:00,35.24,35.25,35.15,35.21,95077.6308856181,19.4147,19.4202,19.3651,19.3982,95077.6309
2005-04-06 10:50:00,35.22,35.23,35.15,35.18,82150.4091423981,19.4037,19.4092,19.3651,19.3817,82150.4091
2005-04-06 10:55:00,35.13,35.13,35.03,35.06,80899.38768337682,19.3541,19.3541,19.299,19.3155,80899.3877
2005-04-06 11:00:00,35.09,35.11,35.02,35.07,88614.0200140081,19.3321,19.3431,19.2935,19.3211,88614.02
2005-04-06 11:05:00,35.07,35.15,35.07,35.14,38364.65807665292,19.3211,19.3651,19.3211,19.3596,38364.6581
2005-04-06 11:10:00,35.15,35.26,35.15,35.23,74852.7839647739,19.3651,19.4257,19.3651,19.4092,74852.784
2005-04-06 11:15:00,35.23,35.35,35.18,35.33,138029.3676453491,19.4092,19.4753,19.3817,19.4643,138029.3676
2005-04-06 11:20:00,35.33,35.36,35.24,35.25,73810.26608225616,19.4643,19.4808,19.4147,19.4202,73810.2661
2005-04-06 11:25:00,35.24,35.25,35.08,35.08,76729.31615330584,19.4147,19.4202,19.3266,19.3266,76729.3162
2005-04-06 11:30:00,35.08,35.22,35.08,35.2,81941.90556589456,19.3266,19.4037,19.3266,19.3927,81941.9056
2005-04-06 11:35:00,35.2,35.28,35.18,35.28,69848.69812868875,19.3927,19.4368,19.3817,19.4368,69848.6981
2005-04-06 11:40:00,35.26,35.32,35.16,35.25,70682.71243470293,19.4257,19.4588,19.3706,19.4202,70682.7124
2005-04-06 11:45:00,35.25,35.44,35.21,35.39,52542.90127889421,19.4202,19.5249,19.3982,19.4974,52542.9013
2005-04-06 11:50:00,35.37,35.49,35.35,35.48,73810.26608225616,19.4863,19.5524,19.4753,19.5469,73810.2661
2005-04-06 11:55:00,35.47,35.6,35.47,35.58,83401.43060141939,19.5414,19.613,19.5414,19.602,83401.4306
2005-04-06 12:00:00,35.56,35.66,35.54,35.66,68389.1730931639,19.591,19.6461,19.58,19.6461,68389.1731
2005-04-06 12:05:00,35.66,35.73,35.64,35.71,66095.63375162486,19.6461,19.6847,19.6351,19.6737,66095.6338
2005-04-06 12:10:00,35.71,35.73,35.66,35.73,62759.57652756809,19.6737,19.6847,19.6461,19.6847,62759.5765
2005-04-06 12:15:00,35.73,35.82,35.73,35.8,56921.47638546873,19.6847,19.7343,19.6847,19.7232,56921.4764
2005-04-06 12:20:00,35.79,35.94,35.79,35.86,125727.65663163974,19.7177,19.8004,19.7177,19.7563,125727.6566
2005-04-06 12:25:00,35.86,35.92,35.83,35.83,94869.12730911456,19.7563,19.7893,19.7398,19.7398,94869.1273
2005-04-06 12:30:00,35.83,35.85,35.76,35.82,62551.07295106454,19.7398,19.7508,19.7012,19.7343,62551.073
2005-04-06 12:35:00,35.82,35.94,35.82,35.93,94660.623732611,19.7343,19.8004,19.7343,19.7949,94660.6237
2005-04-06 12:40:00,35.9,35.95,35.86,35.89,55044.9441969368,19.7783,19.8059,19.7563,19.7728,55044.9442
2005-04-06 12:45:00,35.89,35.89,35.83,35.83,35445.608005603244,19.7728,19.7728,19.7398,19.7398,35445.608
2005-04-06 12:50:00,35.83,35.85,35.74,35.79,85069.45921344777,19.7398,19.7508,19.6902,19.7177,85069.4592
2005-04-06 12:55:00,35.79,35.81,35.76,35.77,44828.26894826292,19.7177,19.7287,19.7012,19.7067,44828.2689
2005-04-06 13:00:00,35.77,35.78,35.65,35.67,106336.82401680973,19.7067,19.7122,19.6406,19.6516,106336.824
2005-04-06 13:05:00,35.67,35.73,35.67,35.71,30441.52216951808,19.6516,19.6847,19.6516,19.6737,30441.5222
2005-04-06 13:10:00,35.71,35.8,35.71,35.76,39615.67953567421,19.6737,19.7232,19.6737,19.7012,39615.6795
2005-04-06 13:15:00,35.75,35.76,35.72,35.72,36488.12588812099,19.6957,19.7012,19.6792,19.6792,36488.1259
2005-04-06 13:20:00,35.69,35.76,35.67,35.72,53376.91558490841,19.6626,19.7012,19.6516,19.6792,53376.9156
2005-04-06 13:25:00,35.73,35.85,35.73,35.76,50040.85836085164,19.6847,19.7508,19.6847,19.7012,50040.8584
2005-04-06 13:30:00,35.77,35.81,35.74,35.74,25228.932756929367,19.7067,19.7287,19.6902,19.6902,25228.9328
2005-04-06 13:35:00,35.75,35.75,35.68,35.68,20641.8540738513,19.6957,19.6957,19.6571,19.6571,20641.8541
2005-04-06 13:40:00,35.7,35.82,35.7,35.8,66512.64090463196,19.6681,19.7343,19.6681,19.7232,66512.6409
2005-04-06 13:45:00,35.78,35.8,35.71,35.74,35028.600852596144,19.7122,19.7232,19.6737,19.6902,35028.6009
2005-04-06 13:50:00,35.72,35.72,35.59,35.59,61300.05149204325,19.6792,19.6792,19.6075,19.6075,61300.0515
2005-04-06 13:55:00,35.57,35.57,35.44,35.51,81316.3948363839,19.5965,19.5965,19.5249,19.5635,81316.3948
2005-04-06 14:00:00,35.51,35.61,35.49,35.6,65261.61944561068,19.5635,19.6186,19.5524,19.613,65261.6194
2005-04-06 14:05:00,35.59,35.61,35.54,35.54,62968.08010407164,19.6075,19.6186,19.58,19.58,62968.0801
2005-04-06 14:10:00,35.54,35.56,35.49,35.51,91950.07723806489,19.58,19.591,19.5524,19.5635,91950.0772
2005-04-06 14:15:00,35.5,35.61,35.5,35.58,44619.76537175937,19.558,19.6186,19.558,19.602,44619.7654
2005-04-06 14:20:00,35.59,35.6,35.54,35.54,24811.925603922267,19.6075,19.613,19.58,19.58,24811.9256
2005-04-06 14:25:00,35.54,35.54,35.48,35.51,75269.791117781,19.58,19.58,19.5469,19.5635,75269.7911
2005-04-06 14:30:00,35.51,35.53,35.45,35.51,59006.51215050422,19.5635,19.5745,19.5304,19.5635,59006.5122
2005-04-06 14:35:00,35.52,35.57,35.51,35.57,23143.89699189388,19.569,19.5965,19.5635,19.5965,23143.897
2005-04-06 14:40:00,35.57,35.64,35.57,35.61,43160.240336234536,19.5965,19.6351,19.5965,19.6186,43160.2403
2005-04-06 14:45:00,35.61,35.62,35.58,35.61,44202.75821875228,19.6186,19.6241,19.602,19.6186,44202.7582
2005-04-06 14:50:00,35.59,35.62,35.59,35.62,19599.33619133356,19.6075,19.6241,19.6075,19.6241,19599.3362
2005-04-06 14:55:00,35.63,35.67,35.6,35.62,46704.80113679486,19.6296,19.6516,19.613,19.6241,46704.8011
2005-04-06 15:00:00,35.6,35.62,35.56,35.6,52751.40485539776,19.613,19.6241,19.591,19.613,52751.4049
2005-04-06 15:05:00,35.6,35.62,35.55,35.59,39407.175959170665,19.613,19.6241,19.5855,19.6075,39407.176
2005-04-06 15:10:00,35.58,35.61,35.57,35.57,50457.865513858735,19.602,19.6186,19.5965,19.5965,50457.8655
2005-04-06 15:15:00,35.58,35.59,35.5,35.52,44828.26894826292,19.602,19.6075,19.558,19.569,44828.2689
2005-04-06 15:20:00,35.53,35.53,35.45,35.46,71099.71958771003,19.5745,19.5745,19.5304,19.5359,71099.7196
2005-04-06 15:25:00,35.46,35.46,35.4,35.45,54419.43346742616,19.5359,19.5359,19.5029,19.5304,54419.4335
2005-04-06 15:30:00,35.45,35.45,35.39,35.44,55253.44777344035,19.5304,19.5304,19.4974,19.5249,55253.4478
2005-04-06 15:35:00,35.45,35.56,35.45,35.52,55878.95850295099,19.5304,19.591,19.5304,19.569,55878.9585
2005-04-06 15:40:00,35.51,35.75,35.51,35.61,143450.46063444135,19.5635,19.6957,19.5635,19.6186,143450.4606
2005-04-06 15:45:00,35.6,35.63,35.55,35.56,54836.44062043325,19.613,19.6296,19.5855,19.591,54836.4406
2005-04-06 15:50:00,35.57,35.62,35.57,35.58,70265.70528169583,19.5965,19.6241,19.5965,19.602,70265.7053
2005-04-06 15:55:00,35.59,35.64,35.59,35.63,64844.612292603575,19.6075,19.6351,19.6075,19.6296,64844.6123
2005-04-07 09:30:00,35.78,35.84,35.73,35.8,122808.60656059004,19.7122,19.7453,19.6847,19.7232,122808.6066
2005-04-07 09:35:00,35.83,35.92,35.72,35.83,130523.23889122136,19.7398,19.7893,19.6792,19.7398,130523.2389
2005-04-07 09:40:00,35.83,35.87,35.6,35.64,71099.71958771003,19.7398,19.7618,19.613,19.6351,71099.7196
2005-04-07 09:45:00,35.64,35.74,35.57,35.61,73810.26608225616,19.6351,19.6902,19.5965,19.6186,73810.2661
2005-04-07 09:50:00,35.61,35.72,35.49,35.5,86945.99140197971,19.6186,19.6792,19.5524,19.558,86945.9914
2005-04-07 09:55:00,35.51,35.6,35.46,35.46,71516.72674071713,19.5635,19.613,19.5359,19.5359,71516.7267
2005-04-07 10:00:00,35.47,35.63,35.47,35.55,76937.81972980939,19.5414,19.6296,19.5414,19.5855,76937.8197
2005-04-07 10:05:00,35.56,35.62,35.51,35.51,76520.81257680229,19.591,19.6241,19.5635,19.5635,76520.8126
2005-04-07 10:10:00,35.51,35.54,35.49,35.54,26688.457792454206,19.5635,19.58,19.5524,19.58,26688.4578
2005-04-07 10:15:00,35.52,35.53,35.45,35.45,50666.36909036228,19.569,19.5745,19.5304,19.5304,50666.3691
2005-04-07 10:20:00,35.44,35.62,35.44,35.6,41909.21887721324,19.5249,19.6241,19.5249,19.613,41909.2189
2005-04-07 10:25:00,35.6,35.68,35.57,35.68,47121.80828980196,19.613,19.6571,19.5965,19.6571,47121.8083
2005-04-07 10:30:00,35.66,35.66,35.37,35.41,140531.41056339166,19.6461,19.6461,19.4863,19.5084,140531.4106
2005-04-07 10:35:00,35.41,35.56,35.39,35.55,96328.6523446394,19.5084,19.591,19.4974,19.5855,96328.6523
2005-04-07 10:40:00,35.59,35.66,35.42,35.42,73184.75535274552,19.6075,19.6461,19.5139,19.5139,73184.7554
2005-04-07 10:45:00,35.42,35.49,35.33,35.35,70474.20885819939,19.5139,19.5524,19.4643,19.4753,70474.2089
2005-04-07 10:50:00,35.35,35.36,35.26,35.3,82358.91271890164,19.4753,19.4808,19.4257,19.4478,82358.9127
2005-04-07 10:55:00,35.3,35.39,35.3,35.37,47955.82259581615,19.4478,19.4974,19.4478,19.4863,47955.8226
2005-04-07 11:00:00,35.38,35.54,35.33,35.5,63385.08725707874,19.4918,19.58,19.4643,19.558,63385.0873
2005-04-07 11:05:00,35.5,35.56,35.4,35.41,92784.09154407908,19.558,19.591,19.5029,19.5084,92784.0915
2005-04-07 11:10:00,35.47,35.48,35.37,35.48,35445.608005603244,19.5414,19.5469,19.4863,19.5469,35445.608
2005-04-07 11:15:00,35.48,35.52,35.43,35.44,33152.06866406421,19.5469,19.569,19.5194,19.5249,33152.0687
2005-04-07 11:20:00,35.44,35.56,35.44,35.55,49623.851207844535,19.5249,19.591,19.5249,19.5855,49623.8512
2005-04-07 11:25:00,35.55,35.59,35.52,35.57,53376.91558490841,19.5855,19.6075,19.569,19.5965,53376.9156
2005-04-07 11:30:00,35.57,35.6,35.51,35.51,59006.51215050422,19.5965,19.613,19.5635,19.5635,59006.5122
2005-04-07 11:35:00,35.51,35.56,35.45,35.56,32318.054358050013,19.5635,19.591,19.5304,19.591,32318.0544
2005-04-07 11:40:00,35.53,35.53,35.49,35.52,27105.464945461303,19.5745,19.5745,19.5524,19.569,27105.4649
2005-04-07 11:45:00,35.52,35.56,35.51,35.56,33569.0758170713,19.569,19.591,19.5635,19.591,33569.0758
2005-04-07 11:50:00,35.54,35.57,35.51,35.56,25854.44348644001,19.58,19.5965,19.5635,19.591,25854.4435
2005-04-07 11:55:00,35.55,35.63,35.52,35.61,29190.500710496788,19.5855,19.6296,19.569,19.6186,29190.5007
2005-04-07 12:00:00,35.61,35.62,35.56,35.56,55253.44777344035,19.6186,19.6241,19.591,19.591,55253.4478
2005-04-07 12:05:00,35.54,35.58,35.51,35.58,37530.64377063872,19.58,19.602,19.5635,19.602,37530.6438
2005-04-07 12:10:00,35.59,35.59,35.51,35.53,42117.72245371679,19.6075,19.6075,19.5635,19.5745,42117.7225
2005-04-07 12:15:00,35.52,35.57,35.51,35.55,48581.33332532679,19.569,19.5965,19.5635,19.5855,48581.3333
2005-04-07 12:20:00,35.54,35.63,35.54,35.57,61717.05864505035,19.58,19.6296,19.58,19.5965,61717.0586
2005-04-07 12:25:00,35.58,35.62,35.58,35.61,18765.32188531936,19.602,19.6241,19.602,19.6186,18765.3219
2005-04-07 12:30:00,35.6,35.62,35.44,35.44,128855.21027919296,19.613,19.6241,19.5249,19.5249,128855.2103
2005-04-07 12:35:00,35.41,35.45,35.22,35.23,95077.6308856181,19.5084,19.5304,19.4037,19.4092,95077.6309
2005-04-07 12:40:00,35.21,35.25,35.01,35.16,147829.03574101586,19.3982,19.4202,19.288,19.3706,147829.0357
2005-04-07 12:45:00,35.19,35.22,35.16,35.2,58589.50499749712,19.3872,19.4037,19.3706,19.3927,58589.505
2005-04-07 12:50:00,35.21,35.27,35.18,35.24,63593.59083358228,19.3982,19.4312,19.3817,19.4147,63593.5908
2005-04-07 12:55:00,35.24,35.24,35.06,35.15,60049.03003302196,19.4147,19.4147,19.3155,19.3651,60049.03
2005-04-07 13:00:00,35.1,35.15,35.02,35.11,87988.50928449746,19.3376,19.3651,19.2935,19.3431,87988.5093
2005-04-07 13:05:00,35.11,35.11,35.03,35.05,78397.34476533423,19.3431,19.3431,19.299,19.31,78397.3448
2005-04-07 13:10:00,35.06,35.07,34.99,34.99,93409.60227358971,19.3155,19.3211,19.277,19.277,93409.6023
2005-04-07 13:15:00,35.01,35.03,34.83,34.83,75478.29469428454,19.288,19.299,19.1888,19.1888,75478.2947
2005-04-07 13:20:00,34.83,34.9,34.77,34.77,97788.17738016424,19.1888,19.2274,19.1558,19.1558,97788.1774
2005-04-07 13:25:00,34.77,34.77,34.57,34.61,138654.87837485975,19.1558,19.1558,19.0456,19.0676,138654.8784
2005-04-07 13:30:00,34.61,34.81,34.61,34.81,75269.791117781,19.0676,19.1778,19.0676,19.1778,75269.7911
2005-04-07 13:35:00,34.82,35.01,34.82,35.01,80065.37337736262,19.1833,19.288,19.1833,19.288,80065.3734
2005-04-07 13:40:00,35.01,35.04,34.92,35.0,108630.36335834875,19.288,19.3045,19.2384,19.2825,108630.3634
2005-04-07 13:45:00,34.98,34.98,34.83,34.84,44411.26179525583,19.2715,19.2715,19.1888,19.1943,44411.2618
2005-04-07 13:50:00,34.84,34.95,34.81,34.87,70265.70528169583,19.1943,19.2549,19.1778,19.2109,70265.7053
2005-04-07 13:55:00,34.87,34.87,34.7,34.78,92367.08439107196,19.2109,19.2109,19.1172,19.1613,92367.0844
2005-04-07 14:00:00,34.81,34.81,34.7,34.71,54419.43346742616,19.1778,19.1778,19.1172,19.1227,54419.4335
2005-04-07 14:05:00,34.69,34.76,34.66,34.71,112174.92415890908,19.1117,19.1503,19.0952,19.1227,112174.9242
2005-04-07 14:10:00,34.71,34.73,34.62,34.67,110298.39197037714,19.1227,19.1337,19.0731,19.1007,110298.392
2005-04-07 14:15:00,34.69,34.81,34.69,34.73,55878.95850295099,19.1117,19.1778,19.1117,19.1337,55878.9585
2005-04-07 14:20:00,34.72,34.73,34.62,34.63,143033.45348143426,19.1282,19.1337,19.0731,19.0786,143033.4535
2005-04-07 14:25:00,34.62,34.72,34.62,34.69,66929.64805763906,19.0731,19.1282,19.0731,19.1117,66929.6481
2005-04-07 14:30:00,34.69,34.91,34.67,34.88,86737.48782547617,19.1117,19.2329,19.1007,19.2164,86737.4878
2005-04-07 14:35:00,34.87,34.99,34.81,34.81,122391.59940758297,19.2109,19.277,19.1778,19.1778,122391.5994
2005-04-07 14:40:00,34.81,34.83,34.65,34.83,95703.14161512876,19.1778,19.1888,19.0897,19.1888,95703.1416
2005-04-07 14:45:00,34.85,34.92,34.82,34.88,206627.0443150165,19.1999,19.2384,19.1833,19.2164,206627.0443
2005-04-07 14:50:00,34.88,34.93,34.87,34.88,61717.05864505035,19.2164,19.2439,19.2109,19.2164,61717.0586
2005-04-07 14:55:00,34.87,34.96,34.86,34.96,79856.86980085907,19.2109,19.2605,19.2054,19.2605,79856.8698
2005-04-07 15:00:00,34.95,35.01,34.93,34.98,68597.67666966745,19.2549,19.288,19.2439,19.2715,68597.6767
2005-04-07 15:05:00,34.98,35.04,34.95,34.96,135110.3175742994,19.2715,19.3045,19.2549,19.2605,135110.3176
2005-04-07 15:10:00,34.96,35.04,34.96,34.96,116553.4992654836,19.2605,19.3045,19.2605,19.2605,116553.4993
2005-04-07 15:15:00,34.97,35.06,34.96,35.04,104877.29898128488,19.266,19.3155,19.2605,19.3045,104877.299
2005-04-07 15:20:00,35.03,35.08,35.01,35.04,133650.79253877458,19.299,19.3266,19.288,19.3045,133650.7925
2005-04-07 15:25:00,35.04,35.05,35.0,35.02,61508.5550685468,19.3045,19.31,19.2825,19.2935,61508.5551
2005-04-07 15:30:00,35.02,35.03,35.01,35.01,108004.85262883813,19.2935,19.299,19.288,19.288,108004.8526
2005-04-07 15:35:00,35.01,35.01,34.88,34.9,124893.64232562554,19.288,19.288,19.2164,19.2274,124893.6423
2005-04-07 15:40:00,34.9,34.99,34.9,34.99,112174.92415890908,19.2274,19.277,19.2274,19.277,112174.9242
2005-04-07 15:45:00,34.99,35.01,34.92,34.96,121766.08867807232,19.277,19.288,19.2384,19.2605,121766.0887
2005-04-07 15:50:00,34.96,35.05,34.96,35.03,104877.29898128488,19.2605,19.31,19.2605,19.299,104877.299
2005-04-07 15:55:00,35.03,35.04,35.0,35.0,129272.21743220004,19.299,19.3045,19.2825,19.2825,129272.2174
2005-04-08 09:30:00,35.02,35.02,34.89,34.89,106545.32759331328,19.2935,19.2935,19.2219,19.2219,106545.3276
2005-04-08 09:35:00,34.89,35.09,34.89,35.06,75061.28754127744,19.2219,19.3321,19.2219,19.3155,75061.2875
2005-04-08 09:40:00,35.08,35.19,34.97,35.11,56295.96565595809,19.3266,19.3872,19.266,19.3431,56295.9657
2005-04-08 09:45:00,35.14,35.14,35.01,35.02,84652.45206044069,19.3596,19.3596,19.288,19.2935,84652.4521
2005-04-08 09:50:00,35.03,35.05,34.94,35.0,86945.99140197971,19.299,19.31,19.2494,19.2825,86945.9914
2005-04-08 09:55:00,34.99,34.99,34.78,34.87,58589.50499749712,19.277,19.277,19.1613,19.2109,58589.505
2005-04-08 10:00:00,34.89,34.89,34.75,34.78,109255.8740878594,19.2219,19.2219,19.1448,19.1613,109255.8741
2005-04-08 10:05:00,34.77,34.78,34.69,34.77,73393.25892924906,19.1558,19.1613,19.1117,19.1558,73393.2589
2005-04-08 10:10:00,34.73,34.94,34.71,34.92,73184.75535274552,19.1337,19.2494,19.1227,19.2384,73184.7554
2005-04-08 10:15:00,34.91,34.91,34.76,34.78,46287.79398378776,19.2329,19.2329,19.1503,19.1613,46287.794
2005-04-08 10:20:00,34.75,34.78,34.66,34.7,61300.05149204325,19.1448,19.1613,19.0952,19.1172,61300.0515
2005-04-08 10:25:00,34.7,34.83,34.68,34.83,82984.4234484123,19.1172,19.1888,19.1062,19.1888,82984.4234
2005-04-08 10:30:00,34.81,34.83,34.75,34.75,77563.33045932003,19.1778,19.1888,19.1448,19.1448,77563.3305
2005-04-08 10:35:00,34.75,34.84,34.72,34.83,62134.06579805745,19.1448,19.1943,19.1282,19.1888,62134.0658
2005-04-08 10:40:00,34.84,34.97,34.84,34.96,103834.78109876714,19.1943,19.266,19.1943,19.2605,103834.7811
2005-04-08 10:45:00,34.96,34.98,34.89,34.89,91950.07723806489,19.2605,19.2715,19.2219,19.2219,91950.0772
2005-04-08 10:50:00,34.88,34.91,34.85,34.9,54419.43346742616,19.2164,19.2329,19.1999,19.2274,54419.4335
2005-04-08 10:55:00,34.91,35.07,34.91,35.04,61091.5479155397,19.2329,19.3211,19.2329,19.3045,61091.5479
2005-04-08 11:00:00,35.04,35.09,35.01,35.04,46287.79398378776,19.3045,19.3321,19.288,19.3045,46287.794
2005-04-08 11:05:00,35.04,35.13,35.03,35.12,62134.06579805745,19.3045,19.3541,19.299,19.3486,62134.0658
2005-04-08 11:10:00,35.12,35.16,35.1,35.14,86737.48782547617,19.3486,19.3706,19.3376,19.3596,86737.4878
2005-04-08 11:15:00,35.13,35.25,35.11,35.25,95077.6308856181,19.3541,19.4202,19.3431,19.4202,95077.6309
2005-04-08 11:20:00,35.25,35.33,35.23,35.3,100081.71672170328,19.4202,19.4643,19.4092,19.4478,100081.7167
2005-04-08 11:25:00,35.31,35.31,35.18,35.22,48998.34047833389,19.4533,19.4533,19.3817,19.4037,48998.3405
2005-04-08 11:30:00,35.23,35.29,35.21,35.21,61717.05864505035,19.4092,19.4423,19.3982,19.3982,61717.0586
2005-04-08 11:35:00,35.19,35.24,35.15,35.21,39615.67953567421,19.3872,19.4147,19.3651,19.3982,39615.6795
2005-04-08 11:40:00,35.21,35.29,35.16,35.16,62342.569374561,19.3982,19.4423,19.3706,19.3706,62342.5694
2005-04-08 11:45:00,35.16,35.32,35.16,35.32,81524.89841288746,19.3706,19.4588,19.3706,19.4588,81524.8984
2005-04-08 11:50:00,35.32,35.41,35.21,35.28,60883.04433903616,19.4588,19.5084,19.3982,19.4368,60883.0443
2005-04-08 11:55:00,35.28,35.3,35.22,35.25,56712.97280896518,19.4368,19.4478,19.4037,19.4202,56712.9728
2005-04-08 12:00:00,35.25,35.25,35.06,35.09,74644.28038827036,19.4202,19.4202,19.3155,19.3321,74644.2804
2005-04-08 12:05:00,35.09,35.19,35.09,35.19,59215.01572700777,19.3321,19.3872,19.3321,19.3872,59215.0157
2005-04-08 12:10:00,35.21,35.36,35.18,35.32,86320.48067246907,19.3982,19.4808,19.3817,19.4588,86320.4807
2005-04-08 12:15:00,35.32,35.32,35.19,35.23,78605.84834183777,19.4588,19.4588,19.3872,19.4092,78605.8483
2005-04-08 12:20:00,35.22,35.22,35.13,35.13,69014.68382267455,19.4037,19.4037,19.3541,19.3541,69014.6838
2005-04-08 12:25:00,35.12,35.15,35.04,35.12,60674.54076253261,19.3486,19.3651,19.3045,19.3486,60674.5408
2005-04-08 12:30:00,35.13,35.19,35.1,35.12,45453.77967777357,19.3541,19.3872,19.3376,19.3486,45453.7797
2005-04-08 12:35:00,35.15,35.23,35.14,35.14,45036.77252476647,19.3651,19.4092,19.3596,19.3596,45036.7725
2005-04-08 12:40:00,35.13,35.18,35.12,35.15,26896.96136895776,19.3541,19.3817,19.3486,19.3651,26896.9614
2005-04-08 12:45:00,35.16,35.16,35.12,35.12,21684.371956369043,19.3706,19.3706,19.3486,19.3486,21684.372
2005-04-08 12:50:00,35.12,35.16,35.11,35.16,31275.53647553227,19.3486,19.3706,19.3431,19.3706,31275.5365
2005-04-08 12:55:00,35.16,35.2,35.14,35.15,46287.79398378776,19.3706,19.3927,19.3596,19.3651,46287.794
2005-04-08 13:00:00,35.15,35.16,35.1,35.12,30858.529322525173,19.3651,19.3706,19.3376,19.3486,30858.5293
2005-04-08 13:05:00,35.1,35.14,35.1,35.13,16054.775390773231,19.3376,19.3596,19.3376,19.3541,16054.7754
2005-04-08 13:10:00,35.13,35.14,35.0,35.03,56712.97280896518,19.3541,19.3596,19.2825,19.299,56712.9728
2005-04-08 13:15:00,35.04,35.11,35.02,35.06,47538.81544280905,19.3045,19.3431,19.2935,19.3155,47538.8154
2005-04-08 13:20:00,35.06,35.07,34.99,35.04,37947.65092364582,19.3155,19.3211,19.277,19.3045,37947.6509
2005-04-08 13:25:00,35.04,35.08,34.94,34.95,56921.47638546873,19.3045,19.3266,19.2494,19.2549,56921.4764
2005-04-08 13:30:00,34.95,35.0,34.94,34.96,30650.025746021627,19.2549,19.2825,19.2494,19.2605,30650.0257
2005-04-08 13:35:00,34.97,35.02,34.95,34.97,36905.13304112808,19.266,19.2935,19.2549,19.266,36905.133
2005-04-08 13:40:00,34.98,35.08,34.95,35.06,22518.38626238324,19.2715,19.3266,19.2549,19.3155,22518.3863
2005-04-08 13:45:00,35.05,35.11,35.04,35.09,25228.932756929367,19.31,19.3431,19.3045,19.3321,25228.9328
2005-04-08 13:50:00,35.09,35.16,35.0,35.0,33360.57224056776,19.3321,19.3706,19.2825,19.2825,33360.5722
2005-04-08 13:55:00,35.01,35.12,35.0,35.07,42117.72245371679,19.288,19.3486,19.2825,19.3211,42117.7225
2005-04-08 14:00:00,34.97,35.11,34.97,35.11,58381.001420993576,19.266,19.3431,19.266,19.3431,58381.0014
2005-04-08 14:05:00,35.1,35.1,34.93,34.93,45036.77252476647,19.3376,19.3376,19.2439,19.2439,45036.7725
2005-04-08 14:10:00,34.93,34.99,34.87,34.88,39198.67238266712,19.2439,19.277,19.2109,19.2164,39198.6724
2005-04-08 14:15:00,34.88,34.9,34.82,34.84,86945.99140197971,19.2164,19.2274,19.1833,19.1943,86945.9914
2005-04-08 14:20:00,34.85,34.86,34.81,34.81,86528.98424897261,19.1999,19.2054,19.1778,19.1778,86528.9842
2005-04-08 14:25:00,34.82,34.88,34.81,34.86,56712.97280896518,19.1833,19.2164,19.1778,19.2054,56712.9728
2005-04-08 14:30:00,34.88,34.93,34.84,34.91,37530.64377063872,19.2164,19.2439,19.1943,19.2329,37530.6438
2005-04-08 14:35:00,34.91,34.94,34.89,34.93,26062.94706294356,19.2329,19.2494,19.2219,19.2439,26062.9471
2005-04-08 14:40:00,34.93,34.96,34.9,34.91,33986.0829700784,19.2439,19.2605,19.2274,19.2329,33986.083
2005-04-08 14:45:00,34.92,34.95,34.91,34.91,36905.13304112808,19.2384,19.2549,19.2329,19.2329,36905.133
2005-04-08 14:50:00,34.91,34.91,34.87,34.9,109047.37051135584,19.2329,19.2329,19.2109,19.2274,109047.3705
2005-04-08 14:55:00,34.9,34.93,34.9,34.91,29816.01144000743,19.2274,19.2439,19.2274,19.2329,29816.0114
2005-04-08 15:00:00,34.91,34.94,34.87,34.94,38364.65807665292,19.2329,19.2494,19.2109,19.2494,38364.6581
2005-04-08 15:05:00,34.94,34.96,34.93,34.93,24811.925603922267,19.2494,19.2605,19.2439,19.2439,24811.9256
2005-04-08 15:10:00,34.93,34.93,34.74,34.74,50040.85836085164,19.2439,19.2439,19.1392,19.1392,50040.8584
2005-04-08 15:15:00,34.73,34.78,34.69,34.69,91324.56650855424,19.1337,19.1613,19.1117,19.1117,91324.5665
2005-04-08 15:20:00,34.7,34.76,34.69,34.73,41492.21172420615,19.1172,19.1503,19.1117,19.1337,41492.2117
2005-04-08 15:25:00,34.73,34.73,34.69,34.69,70682.71243470293,19.1337,19.1337,19.1117,19.1117,70682.7124
2005-04-08 15:30:00,34.69,34.73,34.65,34.73,101541.24175722813,19.1117,19.1337,19.0897,19.1337,101541.2418
2005-04-08 15:35:00,34.73,34.76,34.67,34.68,81733.401989391,19.1337,19.1503,19.1007,19.1062,81733.402
2005-04-08 15:40:00,34.71,34.71,34.65,34.7,81316.3948363839,19.1227,19.1227,19.0897,19.1172,81316.3948
2005-04-08 15:45:00,34.69,34.69,34.65,34.67,84026.94133093003,19.1117,19.1117,19.0897,19.1007,84026.9413
2005-04-08 15:50:00,34.67,34.68,34.65,34.68,118847.03860702264,19.1007,19.1062,19.0897,19.1062,118847.0386
2005-04-08 15:55:00,34.68,34.68,34.62,34.63,98622.19168617844,19.1062,19.1062,19.0731,19.0786,98622.1917
2005-04-11 09:30:00,34.64,34.69,34.64,34.69,81107.89125988036,19.0842,19.1117,19.0842,19.1117,81107.8913
2005-04-11 09:35:00,34.68,34.7,34.56,34.57,66095.63375162486,19.1062,19.1172,19.0401,19.0456,66095.6338
2005-04-11 09:40:00,34.57,34.58,34.42,34.46,115302.47780646232,19.0456,19.0511,18.963,18.985,115302.4778
2005-04-11 09:45:00,34.46,34.6,34.46,34.56,77771.83403582359,18.985,19.0621,18.985,19.0401,77771.834
2005-04-11 09:50:00,34.56,34.61,34.54,34.61,65261.61944561068,19.0401,19.0676,19.0291,19.0676,65261.6194
2005-04-11 09:55:00,34.6,34.61,34.49,34.49,56921.47638546873,19.0621,19.0676,19.0015,19.0015,56921.4764
2005-04-11 10:00:00,34.5,34.52,34.46,34.51,68180.66951666035,19.007,19.018,18.985,19.0125,68180.6695
2005-04-11 10:05:00,34.51,34.55,34.49,34.53,46079.29040728421,19.0125,19.0346,19.0015,19.0236,46079.2904
2005-04-11 10:10:00,34.54,34.56,34.44,34.44,48998.34047833389,19.0291,19.0401,18.974,18.974,48998.3405
2005-04-11 10:15:00,34.44,34.48,34.38,34.42,74018.7696587597,18.974,18.996,18.9409,18.963,74018.7697
2005-04-11 10:20:00,34.42,34.52,34.33,34.33,78814.35191834133,18.963,19.018,18.9134,18.9134,78814.3519
2005-04-11 10:25:00,34.31,34.4,34.3,34.33,61508.5550685468,18.9024,18.9519,18.8968,18.9134,61508.5551
2005-04-11 10:30:00,34.33,34.36,34.29,34.32,99873.21314519973,18.9134,18.9299,18.8913,18.9079,99873.2131
2005-04-11 10:35:00,34.32,34.36,34.3,34.31,86111.97709596551,18.9079,18.9299,18.8968,18.9024,86111.9771
2005-04-11 10:40:00,34.31,34.39,34.31,34.35,75686.7982707881,18.9024,18.9464,18.9024,18.9244,75686.7983
2005-04-11 10:45:00,34.35,34.43,34.35,34.4,84652.45206044069,18.9244,18.9685,18.9244,18.9519,84652.4521
2005-04-11 10:50:00,34.41,34.43,34.34,34.41,95286.13446212166,18.9574,18.9685,18.9189,18.9574,95286.1345
2005-04-11 10:55:00,34.39,34.42,34.38,34.38,31692.54362853937,18.9464,18.963,18.9409,18.9409,31692.5436
2005-04-11 11:00:00,34.41,34.52,34.41,34.51,76103.80542379519,18.9574,19.018,18.9574,19.0125,76103.8054
2005-04-11 11:05:00,34.53,34.6,34.48,34.54,64636.108716100025,19.0236,19.0621,18.996,19.0291,64636.1087
2005-04-11 11:10:00,34.55,34.59,34.51,34.54,47747.3190193126,19.0346,19.0566,19.0125,19.0291,47747.319
2005-04-11 11:15:00,34.55,34.59,34.51,34.56,20433.35049734775,19.0346,19.0566,19.0125,19.0401,20433.3505
2005-04-11 11:20:00,34.56,34.56,34.49,34.49,47955.82259581615,19.0401,19.0401,19.0015,19.0015,47955.8226
2005-04-11 11:25:00,34.5,34.56,34.5,34.54,34194.58654658195,19.007,19.0401,19.007,19.0291,34194.5865
2005-04-11 11:30:00,34.54,34.55,34.52,34.55,44619.76537175937,19.0291,19.0346,19.018,19.0346,44619.7654
2005-04-11 11:35:00,34.55,34.6,34.53,34.54,34403.0901230855,19.0346,19.0621,19.0236,19.0291,34403.0901
2005-04-11 11:40:00,34.53,34.59,34.52,34.58,29816.01144000743,19.0236,19.0566,19.018,19.0511,29816.0114
2005-04-11 11:45:00,34.58,34.63,34.55,34.55,57546.987114979376,19.0511,19.0786,19.0346,19.0346,57546.9871
2005-04-11 11:50:00,34.55,34.6,34.55,34.58,38156.15450014937,19.0346,19.0621,19.0346,19.0511,38156.1545
2005-04-11 11:55:00,34.57,34.59,34.56,34.57,30024.51501651098,19.0456,19.0566,19.0401,19.0456,30024.515
2005-04-11 12:00:00,34.55,34.67,34.55,34.58,32735.06151105712,19.0346,19.1007,19.0346,19.0511,32735.0615
2005-04-11 12:05:00,34.58,34.6,34.56,34.58,31484.04005203582,19.0511,19.0621,19.0401,19.0511,31484.0401
2005-04-11 12:10:00,34.58,34.63,34.58,34.6,76103.80542379519,19.0511,19.0786,19.0511,19.0621,76103.8054
2005-04-11 12:15:00,34.6,34.65,34.6,34.62,55253.44777344035,19.0621,19.0897,19.0621,19.0731,55253.4478
2005-04-11 12:20:00,34.61,34.65,34.61,34.64,30858.529322525173,19.0676,19.0897,19.0676,19.0842,30858.5293
2005-04-11 12:25:00,34.64,34.69,34.61,34.63,77146.32330631293,19.0842,19.1117,19.0676,19.0786,77146.3233
2005-04-11 12:30:00,34.63,34.68,34.62,34.67,26062.94706294356,19.0786,19.1062,19.0731,19.1007,26062.9471
2005-04-11 12:35:00,34.67,34.74,34.64,34.69,25020.429180425817,19.1007,19.1392,19.0842,19.1117,25020.4292
2005-04-11 12:40:00,34.67,34.71,34.67,34.71,21684.371956369043,19.1007,19.1227,19.1007,19.1227,21684.372
2005-04-11 12:45:00,34.7,34.74,34.69,34.74,50874.87266686583,19.1172,19.1392,19.1117,19.1392,50874.8727
2005-04-11 12:50:00,34.69,34.74,34.69,34.74,23352.40056839743,19.1117,19.1392,19.1117,19.1392,23352.4006
2005-04-11 12:55:00,34.74,34.76,34.73,34.74,30858.529322525173,19.1392,19.1503,19.1337,19.1392,30858.5293
2005-04-11 13:00:00,34.77,34.78,34.74,34.77,164509.32186129974,19.1558,19.1613,19.1392,19.1558,164509.3219
2005-04-11 13:05:00,34.78,34.78,34.7,34.71,233315.5021074708,19.1613,19.1613,19.1172,19.1227,233315.5021
2005-04-11 13:10:00,34.71,34.72,34.68,34.69,71099.71958771003,19.1227,19.1282,19.1062,19.1117,71099.7196
2005-04-11 13:15:00,34.69,34.69,34.67,34.69,34820.097276092594,19.1117,19.1117,19.1007,19.1117,34820.0973
2005-04-11 13:20:00,34.69,34.7,34.66,34.7,32109.550781546463,19.1117,19.1172,19.0952,19.1172,32109.5508
2005-04-11 13:25:00,34.7,34.7,34.68,34.69,12301.71101370936,19.1172,19.1172,19.1062,19.1117,12301.711
2005-04-11 13:30:00,34.69,34.71,34.67,34.71,23560.90414490098,19.1117,19.1227,19.1007,19.1227,23560.9041
2005-04-11 13:35:00,34.7,34.71,34.68,34.69,15012.25750825549,19.1172,19.1227,19.1062,19.1117,15012.2575
2005-04-11 13:40:00,34.69,34.79,34.69,34.72,69640.19455218519,19.1117,19.1668,19.1117,19.1282,69640.1946
2005-04-11 13:45:00,34.67,34.79,34.67,34.77,63385.08725707874,19.1007,19.1668,19.1007,19.1558,63385.0873
2005-04-11 13:50:00,34.78,34.8,34.77,34.78,65261.61944561068,19.1613,19.1723,19.1558,19.1613,65261.6194
2005-04-11 13:55:00,34.78,34.78,34.73,34.73,80482.38053036972,19.1613,19.1613,19.1337,19.1337,80482.3805
2005-04-11 14:00:00,34.73,34.73,34.65,34.67,118847.03860702264,19.1337,19.1337,19.0897,19.1007,118847.0386
2005-04-11 14:05:00,34.68,34.72,34.66,34.71,39198.67238266712,19.1062,19.1282,19.0952,19.1227,39198.6724
2005-04-11 14:10:00,34.72,34.73,34.7,34.72,32109.550781546463,19.1282,19.1337,19.1172,19.1282,32109.5508
2005-04-11 14:15:00,34.72,34.73,34.72,34.72,23977.911297908075,19.1282,19.1337,19.1282,19.1282,23977.9113
2005-04-11 14:20:00,34.72,34.75,34.71,34.75,49832.354784348085,19.1282,19.1448,19.1227,19.1448,49832.3548
2005-04-11 14:25:00,34.74,34.81,34.74,34.8,39824.18311217776,19.1392,19.1778,19.1392,19.1723,39824.1831
2005-04-11 14:30:00,34.8,34.84,34.79,34.8,32318.054358050013,19.1723,19.1943,19.1668,19.1723,32318.0544
2005-04-11 14:35:00,34.81,34.86,34.81,34.84,33777.57939357485,19.1778,19.2054,19.1778,19.1943,33777.5794
2005-04-11 14:40:00,34.86,35.13,34.84,35.13,46704.80113679486,19.2054,19.3541,19.1943,19.3541,46704.8011
2005-04-11 14:45:00,34.96,35.04,34.96,35.01,155335.1644951436,19.2605,19.3045,19.2605,19.288,155335.1645
2005-04-11 14:50:00,35.02,35.02,34.98,34.98,41909.21887721324,19.2935,19.2935,19.2715,19.2715,41909.2189
2005-04-11 14:55:00,34.98,35.01,34.95,35.0,50874.87266686583,19.2715,19.288,19.2549,19.2825,50874.8727
2005-04-11 15:00:00,35.0,35.01,34.96,34.96,32109.550781546463,19.2825,19.288,19.2605,19.2605,32109.5508
2005-04-11 15:05:00,34.96,34.97,34.93,34.93,42743.23318322744,19.2605,19.266,19.2439,19.2439,42743.2332
2005-04-11 15:10:00,34.93,34.96,34.86,34.9,49623.851207844535,19.2439,19.2605,19.2054,19.2274,49623.8512
2005-04-11 15:15:00,34.9,34.98,34.9,34.93,71933.73389372423,19.2274,19.2715,19.2274,19.2439,71933.7339
2005-04-11 15:20:00,34.93,34.93,34.85,34.86,93201.09869708616,19.2439,19.2439,19.1999,19.2054,93201.0987
2005-04-11 15:25:00,34.85,34.86,34.78,34.8,64427.60513959648,19.1999,19.2054,19.1613,19.1723,64427.6051
2005-04-11 15:30:00,34.79,34.8,34.75,34.79,92158.58081456844,19.1668,19.1723,19.1448,19.1668,92158.5808
2005-04-11 15:35:00,34.77,34.81,34.77,34.8,33777.57939357485,19.1558,19.1778,19.1558,19.1723,33777.5794
2005-04-11 15:40:00,34.8,34.85,34.8,34.84,41700.71530070969,19.1723,19.1999,19.1723,19.1943,41700.7153
2005-04-11 15:45:00,34.84,34.87,34.78,34.78,60674.54076253261,19.1943,19.2109,19.1613,19.1613,60674.5408
2005-04-11 15:50:00,34.78,35.07,34.77,34.85,43577.24748924163,19.1613,19.3211,19.1558,19.1999,43577.2475
2005-04-11 15:55:00,34.86,34.88,34.84,34.87,65887.13017512132,19.2054,19.2164,19.1943,19.2109,65887.1302
2005-04-12 09:30:00,34.9,34.9,34.81,34.82,77980.33761232713,19.2274,19.2274,19.1778,19.1833,77980.3376
2005-04-12 09:35:00,34.82,34.84,34.75,34.84,45453.77967777357,19.1833,19.1943,19.1448,19.1943,45453.7797
2005-04-12 09:40:00,34.86,34.99,34.77,34.84,71308.22316421357,19.2054,19.277,19.1558,19.1943,71308.2232
2005-04-12 09:45:00,34.85,34.89,34.8,34.88,59632.02288001486,19.1999,19.2219,19.1723,19.2164,59632.0229
2005-04-12 09:50:00,34.88,35.04,34.86,35.01,56921.47638546873,19.2164,19.3045,19.2054,19.288,56921.4764
2005-04-12 09:55:00,35.01,35.04,34.93,35.0,40866.7009946955,19.288,19.3045,19.2439,19.2825,40866.701
2005-04-12 10:00:00,35.03,35.05,34.8,34.86,115719.4849594694,19.299,19.31,19.1723,19.2054,115719.485
2005-04-12 10:05:00,34.87,34.91,34.75,34.77,109881.38481737004,19.2109,19.2329,19.1448,19.1558,109881.3848
2005-04-12 10:10:00,34.79,34.79,34.56,34.56,71099.71958771003,19.1668,19.1668,19.0401,19.0401,71099.7196
2005-04-12 10:15:00,34.55,34.65,34.53,34.61,101332.73818072455,19.0346,19.0897,19.0236,19.0676,101332.7382
2005-04-12 10:20:00,34.6,34.62,34.56,34.58,58798.00857400067,19.0621,19.0731,19.0401,19.0511,58798.0086
2005-04-12 10:25:00,34.57,34.61,34.52,34.55,59840.52645651841,19.0456,19.0676,19.018,19.0346,59840.5265
2005-04-12 10:30:00,34.54,34.62,34.49,34.62,64427.60513959648,19.0291,19.0731,19.0015,19.0731,64427.6051
2005-04-12 10:35:00,34.6,34.6,34.41,34.45,92784.09154407908,19.0621,19.0621,18.9574,18.9795,92784.0915
2005-04-12 10:40:00,34.45,34.46,34.41,34.44,80482.38053036972,18.9795,18.985,18.9574,18.974,80482.3805
2005-04-12 10:45:00,34.43,34.44,34.31,34.33,56295.96565595809,18.9685,18.974,18.9024,18.9134,56295.9657
2005-04-12 10:50:00,34.31,34.46,34.31,34.46,64844.612292603575,18.9024,18.985,18.9024,18.985,64844.6123
2005-04-12 10:55:00,34.46,34.47,34.38,34.47,60674.54076253261,18.985,18.9905,18.9409,18.9905,60674.5408
2005-04-12 11:00:00,34.46,34.46,34.36,34.36,47747.3190193126,18.985,18.985,18.9299,18.9299,47747.319
2005-04-12 11:05:00,34.37,34.49,34.37,34.48,35654.11158210679,18.9354,19.0015,18.9354,18.996,35654.1116
2005-04-12 11:10:00,34.49,34.56,34.45,34.52,36696.62946462453,19.0015,19.0401,18.9795,19.018,36696.6295
2005-04-12 11:15:00,34.52,34.6,34.52,34.57,42534.729606723886,19.018,19.0621,19.018,19.0456,42534.7296
2005-04-12 11:20:00,34.57,34.6,34.46,34.48,53585.41916141196,19.0456,19.0621,18.985,18.996,53585.4192
2005-04-12 11:25:00,34.47,34.51,34.4,34.46,47330.31186630551,18.9905,19.0125,18.9519,18.985,47330.3119
2005-04-12 11:30:00,34.43,34.43,34.31,34.32,49623.851207844535,18.9685,18.9685,18.9024,18.9079,49623.8512
2005-04-12 11:35:00,34.32,34.38,34.3,34.31,128438.20312618586,18.9079,18.9409,18.8968,18.9024,128438.2031
2005-04-12 11:40:00,34.33,34.33,34.3,34.31,41283.7081477026,18.9134,18.9134,18.8968,18.9024,41283.7081
2005-04-12 11:45:00,34.32,34.33,34.18,34.24,35862.61515861034,18.9079,18.9134,18.8307,18.8638,35862.6152
2005-04-12 11:50:00,34.24,34.27,34.17,34.21,63593.59083358228,18.8638,18.8803,18.8252,18.8473,63593.5908
2005-04-12 11:55:00,34.2,34.29,34.19,34.28,41075.20457119905,18.8417,18.8913,18.8362,18.8858,41075.2046
2005-04-12 12:00:00,34.27,34.3,34.25,34.25,33569.0758170713,18.8803,18.8968,18.8693,18.8693,33569.0758
2005-04-12 12:05:00,34.27,34.31,34.26,34.31,19599.33619133356,18.8803,18.9024,18.8748,18.9024,19599.3362
2005-04-12 12:10:00,34.31,34.32,34.29,34.3,15637.768237766137,18.9024,18.9079,18.8913,18.8968,15637.7682
2005-04-12 12:15:00,34.32,34.32,34.28,34.3,20016.34334434065,18.9079,18.9079,18.8858,18.8968,20016.3433
2005-04-12 12:20:00,34.29,34.29,34.26,34.26,18973.82546182291,18.8913,18.8913,18.8748,18.8748,18973.8255
2005-04-12 12:25:00,34.25,34.26,34.05,34.19,113842.95277093748,18.8693,18.8748,18.7591,18.8362,113842.9528
2005-04-12 12:30:00,34.17,34.21,34.16,34.21,42326.22603022034,18.8252,18.8473,18.8197,18.8473,42326.226
2005-04-12 12:35:00,34.21,34.22,34.2,34.22,51083.37624336938,18.8473,18.8528,18.8417,18.8528,51083.3762
2005-04-12 12:40:00,34.22,34.24,34.22,34.22,18556.81830881581,18.8528,18.8638,18.8528,18.8528,18556.8183
2005-04-12 12:45:00,34.22,34.3,34.22,34.26,24394.91845091517,18.8528,18.8968,18.8528,18.8748,24394.9185
2005-04-12 12:50:00,34.25,34.26,34.22,34.23,66929.64805763906,18.8693,18.8748,18.8528,18.8583,66929.6481
2005-04-12 12:55:00,34.23,34.25,34.22,34.23,21684.371956369043,18.8583,18.8693,18.8528,18.8583,21684.372
2005-04-12 13:00:00,34.22,34.27,34.22,34.27,21267.364803361943,18.8528,18.8803,18.8528,18.8803,21267.3648
2005-04-12 13:05:00,34.26,34.28,34.26,34.28,15846.271814269683,18.8748,18.8858,18.8748,18.8858,15846.2718
2005-04-12 13:10:00,34.27,34.28,34.26,34.27,15429.264661262589,18.8803,18.8858,18.8748,18.8803,15429.2647
2005-04-12 13:15:00,34.26,34.26,34.22,34.22,24811.925603922267,18.8748,18.8748,18.8528,18.8528,24811.9256
2005-04-12 13:20:00,34.22,34.24,34.22,34.23,41283.7081477026,18.8528,18.8638,18.8528,18.8583,41283.7081
2005-04-12 13:25:00,34.24,34.26,34.22,34.24,58172.497844490026,18.8638,18.8748,18.8528,18.8638,58172.4978
2005-04-12 13:30:00,34.24,34.24,34.22,34.22,34194.58654658195,18.8638,18.8638,18.8528,18.8528,34194.5865
2005-04-12 13:35:00,34.22,34.24,34.16,34.18,86320.48067246907,18.8528,18.8638,18.8197,18.8307,86320.4807
2005-04-12 13:40:00,34.18,34.22,34.15,34.2,49206.84405483744,18.8307,18.8528,18.8142,18.8417,49206.8441
2005-04-12 13:45:00,34.21,34.22,34.15,34.19,44619.76537175937,18.8473,18.8528,18.8142,18.8362,44619.7654
2005-04-12 13:50:00,34.18,34.22,34.18,34.21,34194.58654658195,18.8307,18.8528,18.8307,18.8473,34194.5865
2005-04-12 13:55:00,34.22,34.23,34.2,34.21,22726.889838886786,18.8528,18.8583,18.8417,18.8473,22726.8898
2005-04-12 14:00:00,34.21,34.26,34.14,34.23,79231.35907134842,18.8473,18.8748,18.8087,18.8583,79231.3591
2005-04-12 14:05:00,34.22,34.38,34.22,34.38,75686.7982707881,18.8528,18.9409,18.8528,18.9409,75686.7983
2005-04-12 14:10:00,34.38,34.42,34.28,34.29,94035.11300310036,18.9409,18.963,18.8858,18.8913,94035.113
2005-04-12 14:15:00,34.29,34.4,34.27,34.3,79439.86264785197,18.8913,18.9519,18.8803,18.8968,79439.8626
2005-04-12 14:20:00,34.3,34.39,34.26,34.34,106336.82401680973,18.8968,18.9464,18.8748,18.9189,106336.824
2005-04-12 14:25:00,34.34,34.37,34.27,34.29,48164.3261723197,18.9189,18.9354,18.8803,18.8913,48164.3262
2005-04-12 14:30:00,34.29,34.34,34.22,34.27,61925.5622215539,18.8913,18.9189,18.8528,18.8803,61925.5622
2005-04-12 14:35:00,34.27,34.27,34.15,34.19,63176.58368057519,18.8803,18.8803,18.8142,18.8362,63176.5837
2005-04-12 14:40:00,34.19,34.23,34.15,34.19,63802.09441008583,18.8362,18.8583,18.8142,18.8362,63802.0944
2005-04-12 14:45:00,34.19,34.26,34.18,34.25,39198.67238266712,18.8362,18.8748,18.8307,18.8693,39198.6724
2005-04-12 14:50:00,34.26,34.28,34.24,34.28,31067.032899028723,18.8748,18.8858,18.8638,18.8858,31067.0329
2005-04-12 14:55:00,34.27,34.36,34.27,34.35,60257.53360952551,18.8803,18.9299,18.8803,18.9244,60257.5336
2005-04-12 15:00:00,34.34,34.47,34.34,34.44,75478.29469428454,18.9189,18.9905,18.9189,18.974,75478.2947
2005-04-12 15:05:00,34.44,34.44,34.39,34.41,62134.06579805745,18.974,18.974,18.9464,18.9574,62134.0658
2005-04-12 15:10:00,34.41,34.41,34.34,34.34,55461.9513499439,18.9574,18.9574,18.9189,18.9189,55461.9513
2005-04-12 15:15:00,34.34,34.4,34.33,34.34,45036.77252476647,18.9189,18.9519,18.9134,18.9189,45036.7725
2005-04-12 15:20:00,34.34,34.34,34.28,34.31,39824.18311217776,18.9189,18.9189,18.8858,18.9024,39824.1831
2005-04-12 15:25:00,34.31,34.39,34.31,34.39,50249.36193735519,18.9024,18.9464,18.9024,18.9464,50249.3619
2005-04-12 15:30:00,34.37,34.45,34.36,34.45,63802.09441008583,18.9354,18.9795,18.9299,18.9795,63802.0944
2005-04-12 15:35:00,34.45,34.48,34.42,34.42,43785.75106574518,18.9795,18.996,18.963,18.963,43785.7511
2005-04-12 15:40:00,34.45,34.45,34.34,34.4,50249.36193735519,18.9795,18.9795,18.9189,18.9519,50249.3619
2005-04-12 15:45:00,34.38,34.39,34.34,34.35,47747.3190193126,18.9409,18.9464,18.9189,18.9244,47747.319
2005-04-12 15:50:00,34.35,34.37,34.33,34.34,52334.39770239067,18.9244,18.9354,18.9134,18.9189,52334.3977
2005-04-12 15:55:00,34.34,34.34,34.31,34.33,92158.58081456844,18.9189,18.9189,18.9024,18.9134,92158.5808
2005-04-13 09:30:00,34.37,34.37,34.21,34.29,149497.06435304426,18.9354,18.9354,18.8473,18.8913,149497.0644
2005-04-13 09:35:00,34.29,34.3,34.06,34.17,112383.42773541262,18.8913,18.8968,18.7646,18.8252,112383.4277
2005-04-13 09:40:00,34.17,34.21,33.99,34.16,76937.81972980939,18.8252,18.8473,18.7261,18.8197,76937.8197
2005-04-13 09:45:00,34.16,34.32,34.09,34.25,66721.14448113552,18.8197,18.9079,18.7811,18.8693,66721.1445
2005-04-13 09:50:00,34.26,34.34,34.23,34.29,51083.37624336938,18.8748,18.9189,18.8583,18.8913,51083.3762
2005-04-13 09:55:00,34.34,34.44,34.32,34.4,92575.58796757551,18.9189,18.974,18.9079,18.9519,92575.588
2005-04-13 10:00:00,34.39,34.41,34.32,34.33,116136.4921124765,18.9464,18.9574,18.9079,18.9134,116136.4921
2005-04-13 10:05:00,34.34,34.45,34.3,34.45,116970.5064184907,18.9189,18.9795,18.8968,18.9795,116970.5064
2005-04-13 10:10:00,34.48,34.53,34.45,34.53,67346.65521064616,18.996,19.0236,18.9795,19.0236,67346.6552
2005-04-13 10:15:00,34.52,34.72,34.52,34.64,95494.6380386252,19.018,19.1282,19.018,19.0842,95494.638
2005-04-13 10:20:00,34.64,34.7,34.61,34.63,72350.74104673132,19.0842,19.1172,19.0676,19.0786,72350.741
2005-04-13 10:25:00,34.66,34.66,34.48,34.49,46287.79398378776,19.0952,19.0952,18.996,19.0015,46287.794
2005-04-13 10:30:00,34.49,34.53,34.13,34.2,203082.48351445625,19.0015,19.0236,18.8032,18.8417,203082.4835
2005-04-13 10:35:00,34.2,34.26,34.19,34.26,123851.1244431078,18.8417,18.8748,18.8362,18.8748,123851.1244
2005-04-13 10:40:00,34.25,34.25,34.07,34.09,133233.78538576746,18.8693,18.8693,18.7701,18.7811,133233.7854
2005-04-13 10:45:00,34.1,34.1,34.05,34.05,100081.71672170328,18.7867,18.7867,18.7591,18.7591,100081.7167
2005-04-13 10:50:00,34.05,34.12,34.05,34.09,404288.4348403805,18.7591,18.7977,18.7591,18.7811,404288.4348
2005-04-13 10:55:00,34.09,34.15,34.07,34.14,84235.44490743359,18.7811,18.8142,18.7701,18.8087,84235.4449
2005-04-13 11:00:00,34.12,34.16,34.08,34.08,120723.57079555457,18.7977,18.8197,18.7756,18.7756,120723.5708
2005-04-13 11:05:00,34.08,34.16,34.08,34.15,88614.0200140081,18.7756,18.8197,18.7756,18.8142,88614.02
2005-04-13 11:10:00,34.15,34.16,34.11,34.16,95494.6380386252,18.8142,18.8197,18.7922,18.8197,95494.638
2005-04-13 11:15:00,34.16,34.18,34.12,34.17,51708.88697288002,18.8197,18.8307,18.7977,18.8252,51708.887
2005-04-13 11:20:00,34.15,34.26,34.14,34.25,35862.61515861034,18.8142,18.8748,18.8087,18.8693,35862.6152
2005-04-13 11:25:00,34.23,34.26,34.13,34.14,75478.29469428454,18.8583,18.8748,18.8032,18.8087,75478.2947
2005-04-13 11:30:00,34.14,34.21,34.12,34.15,86320.48067246907,18.8087,18.8473,18.7977,18.8142,86320.4807
2005-04-13 11:35:00,34.16,34.19,34.12,34.12,49415.34763134099,18.8197,18.8362,18.7977,18.7977,49415.3476
2005-04-13 11:40:00,34.12,34.22,34.11,34.18,56921.47638546873,18.7977,18.8528,18.7922,18.8307,56921.4764
2005-04-13 11:45:00,34.2,34.2,34.13,34.17,30233.01859301453,18.8417,18.8417,18.8032,18.8252,30233.0186
2005-04-13 11:50:00,34.16,34.16,34.08,34.14,89239.53074351874,18.8197,18.8197,18.7756,18.8087,89239.5307
2005-04-13 11:55:00,34.15,34.15,34.06,34.06,21058.8612268584,18.8142,18.8142,18.7646,18.7646,21058.8612
2005-04-13 12:00:00,34.06,34.06,33.96,34.02,90282.04862603649,18.7646,18.7646,18.7095,18.7426,90282.0486
2005-04-13 12:05:00,34.02,34.05,33.98,33.98,46496.297560291314,18.7426,18.7591,18.7205,18.7205,46496.2976
2005-04-13 12:10:00,33.98,33.98,33.89,33.89,117596.01714800134,18.7205,18.7205,18.671,18.671,117596.0171
2005-04-13 12:15:00,33.89,33.9,33.81,33.9,99456.20599219264,18.671,18.6765,18.6269,18.6765,99456.206
2005-04-13 12:20:00,33.9,33.94,33.85,33.9,51291.87981987293,18.6765,18.6985,18.6489,18.6765,51291.8798
2005-04-13 12:25:00,33.91,33.93,33.86,33.92,33986.0829700784,18.682,18.693,18.6544,18.6875,33986.083
2005-04-13 12:30:00,33.9,33.9,33.86,33.89,25645.939909936464,18.6765,18.6765,18.6544,18.671,25645.9399
2005-04-13 12:35:00,33.89,33.89,33.81,33.81,46287.79398378776,18.671,18.671,18.6269,18.6269,46287.794
2005-04-13 12:40:00,33.81,33.81,33.76,33.81,98413.68810967488,18.6269,18.6269,18.5993,18.6269,98413.6881
2005-04-13 12:45:00,33.81,33.87,33.81,33.82,48164.3261723197,18.6269,18.6599,18.6269,18.6324,48164.3262
2005-04-13 12:50:00,33.8,33.8,33.7,33.71,111340.90985289488,18.6214,18.6214,18.5663,18.5718,111340.9099
2005-04-13 12:55:00,33.71,33.72,33.66,33.7,105711.31328729908,18.5718,18.5773,18.5442,18.5663,105711.3133
2005-04-13 13:00:00,33.7,33.78,33.65,33.78,88822.52359051166,18.5663,18.6104,18.5387,18.6104,88822.5236
2005-04-13 13:05:00,33.78,33.86,33.76,33.77,63593.59083358228,18.6104,18.6544,18.5993,18.6048,63593.5908
2005-04-13 13:10:00,33.77,33.77,33.73,33.76,43368.743912738086,18.6048,18.6048,18.5828,18.5993,43368.7439
2005-04-13 13:15:00,33.77,33.77,33.69,33.7,56712.97280896518,18.6048,18.6048,18.5608,18.5663,56712.9728
2005-04-13 13:20:00,33.71,33.75,33.67,33.71,60257.53360952551,18.5718,18.5938,18.5498,18.5718,60257.5336
2005-04-13 13:25:00,33.72,33.72,33.6,33.62,61717.05864505035,18.5773,18.5773,18.5112,18.5222,61717.0586
2005-04-13 13:30:00,33.63,33.63,33.47,33.55,177645.0471810233,18.5277,18.5277,18.4396,18.4836,177645.0472
2005-04-13 13:35:00,33.56,33.63,33.52,33.59,93618.10585009328,18.4892,18.5277,18.4671,18.5057,93618.1059
2005-04-13 13:40:00,33.59,33.59,33.5,33.5,67763.66236365326,18.5057,18.5057,18.4561,18.4561,67763.6624
2005-04-13 13:45:00,33.49,33.54,33.48,33.52,89865.0414730294,18.4506,18.4781,18.4451,18.4671,89865.0415
2005-04-13 13:50:00,33.52,33.52,33.45,33.46,121349.0815250652,18.4671,18.4671,18.4286,18.4341,121349.0815
2005-04-13 13:55:00,33.48,33.49,33.4,33.4,82150.4091423981,18.4451,18.4506,18.401,18.401,82150.4091
2005-04-13 14:00:00,33.43,33.45,33.42,33.43,79856.86980085907,18.4175,18.4286,18.412,18.4175,79856.8698
2005-04-13 14:05:00,33.43,33.44,33.35,33.42,72767.74819973842,18.4175,18.423,18.3735,18.412,72767.7482
2005-04-13 14:10:00,33.42,33.43,33.34,33.41,74435.7768117668,18.412,18.4175,18.368,18.4065,74435.7768
2005-04-13 14:15:00,33.42,33.46,33.41,33.42,61300.05149204325,18.412,18.4341,18.4065,18.412,61300.0515
2005-04-13 14:20:00,33.42,33.42,33.34,33.36,86320.48067246907,18.412,18.412,18.368,18.379,86320.4807
2005-04-13 14:25:00,33.36,33.44,33.35,33.44,59006.51215050422,18.379,18.423,18.3735,18.423,59006.5122
2005-04-13 14:30:00,33.44,33.45,33.39,33.4,80690.88410687326,18.423,18.4286,18.3955,18.401,80690.8841
2005-04-13 14:35:00,33.4,33.42,33.37,33.39,65053.115869107125,18.401,18.412,18.3845,18.3955,65053.1159
2005-04-13 14:40:00,33.39,33.42,33.35,33.4,54419.43346742616,18.3955,18.412,18.3735,18.401,54419.4335
2005-04-13 14:45:00,33.4,33.4,33.34,33.35,77563.33045932003,18.401,18.401,18.368,18.3735,77563.3305
2005-04-13 14:50:00,33.34,33.41,33.34,33.35,53168.41200840486,18.368,18.4065,18.368,18.3735,53168.412
2005-04-13 14:55:00,33.35,33.36,33.22,33.22,181398.1115580872,18.3735,18.379,18.3018,18.3018,181398.1116
2005-04-13 15:00:00,33.23,33.23,33.05,33.06,288151.942727904,18.3073,18.3073,18.2082,18.2137,288151.9427
2005-04-13 15:05:00,33.07,33.07,32.9,33.0,184108.6580526333,18.2192,18.2192,18.1255,18.1806,184108.6581
2005-04-13 15:10:00,33.03,33.06,32.95,33.01,226017.87692984653,18.1972,18.2137,18.1531,18.1861,226017.8769
2005-04-13 15:15:00,33.01,33.01,32.91,32.97,141990.93559891652,18.1861,18.1861,18.1311,18.1641,141990.9356
2005-04-13 15:20:00,32.96,33.02,32.93,32.98,91950.07723806489,18.1586,18.1917,18.1421,18.1696,91950.0772
2005-04-13 15:25:00,32.99,32.99,32.93,32.93,100081.71672170328,18.1751,18.1751,18.1421,18.1421,100081.7167
2005-04-13 15:30:00,32.93,32.93,32.85,32.85,152624.6180005975,18.1421,18.1421,18.098,18.098,152624.618
2005-04-13 15:35:00,32.85,32.88,32.85,32.88,441402.0714580121,18.098,18.1145,18.098,18.1145,441402.0715
2005-04-13 15:40:00,32.87,32.88,32.8,32.81,173891.98280395943,18.109,18.1145,18.0704,18.076,173891.9828
2005-04-13 15:45:00,32.81,32.9,32.81,32.88,254374.3633343292,18.076,18.1255,18.076,18.1145,254374.3633
2005-04-13 15:50:00,32.88,32.94,32.87,32.93,225183.8626238324,18.1145,18.1476,18.109,18.1421,225183.8626
2005-04-13 15:55:00,32.93,32.94,32.9,32.9,156169.1788011578,18.1421,18.1476,18.1255,18.1255,156169.1788
2005-04-14 09:30:00,32.9,33.35,32.9,33.35,183274.6437466191,18.1255,18.3735,18.1255,18.3735,183274.6437
2005-04-14 09:35:00,33.36,33.52,33.35,33.52,181606.6151345907,18.379,18.4671,18.3735,18.4671,181606.6151
2005-04-14 09:40:00,33.52,33.52,33.33,33.4,125936.16020814328,18.4671,18.4671,18.3624,18.401,125936.1602
2005-04-14 09:45:00,33.41,33.44,33.35,33.41,202665.4763614491,18.4065,18.423,18.3735,18.4065,202665.4764
2005-04-14 09:50:00,33.41,33.48,33.4,33.48,114259.95992394457,18.4065,18.4451,18.401,18.4451,114259.9599
2005-04-14 09:55:00,33.49,33.49,33.35,33.4,119889.55648954038,18.4506,18.4506,18.3735,18.401,119889.5565
2005-04-14 10:00:00,33.4,33.42,33.27,33.28,100498.72387471035,18.401,18.412,18.3294,18.3349,100498.7239
2005-04-14 10:05:00,33.2,33.25,33.12,33.21,104668.79540478134,18.2908,18.3184,18.2467,18.2963,104668.7954
2005-04-14 10:10:00,33.23,33.25,33.08,33.08,94452.12015610746,18.3073,18.3184,18.2247,18.2247,94452.1202
2005-04-14 10:15:00,33.09,33.09,32.9,33.04,131148.74962073198,18.2302,18.2302,18.1255,18.2027,131148.7496
2005-04-14 10:20:00,33.03,33.03,32.86,32.93,169304.90412088137,18.1972,18.1972,18.1035,18.1421,169304.9041
2005-04-14 10:25:00,32.94,33.04,32.93,33.02,92158.58081456844,18.1476,18.2027,18.1421,18.1917,92158.5808
2005-04-14 10:30:00,33.02,33.18,32.95,33.12,200580.4405964136,18.1917,18.2798,18.1531,18.2467,200580.4406
2005-04-14 10:35:00,33.12,33.17,33.05,33.17,114259.95992394457,18.2467,18.2743,18.2082,18.2743,114259.9599
2005-04-14 10:40:00,33.16,33.21,33.16,33.21,63385.08725707874,18.2688,18.2963,18.2688,18.2963,63385.0873
2005-04-14 10:45:00,33.21,33.24,33.16,33.19,92575.58796757551,18.2963,18.3129,18.2688,18.2853,92575.588
2005-04-14 10:50:00,33.22,33.26,33.2,33.26,87362.99855498681,18.3018,18.3239,18.2908,18.3239,87362.9986
2005-04-14 10:55:00,33.25,33.26,33.22,33.26,188278.72958270428,18.3184,18.3239,18.3018,18.3239,188278.7296
2005-04-14 11:00:00,33.26,33.31,33.25,33.28,89656.53789652584,18.3239,18.3514,18.3184,18.3349,89656.5379
2005-04-14 11:05:00,33.28,33.3,33.23,33.23,100081.71672170328,18.3349,18.3459,18.3073,18.3073,100081.7167
2005-04-14 11:10:00,33.22,33.27,33.18,33.22,101541.24175722813,18.3018,18.3294,18.2798,18.3018,101541.2418
2005-04-14 11:15:00,33.22,33.32,33.22,33.32,80690.88410687326,18.3018,18.3569,18.3018,18.3569,80690.8841
2005-04-14 11:20:00,33.33,33.36,33.28,33.35,39407.175959170665,18.3624,18.379,18.3349,18.3735,39407.176
2005-04-14 11:25:00,33.35,33.36,33.31,33.31,35237.104429099694,18.3735,18.379,18.3514,18.3514,35237.1044
2005-04-14 11:30:00,33.32,33.32,33.21,33.27,40658.19741819195,18.3569,18.3569,18.2963,18.3294,40658.1974
2005-04-14 11:35:00,33.27,33.33,33.25,33.33,53168.41200840486,18.3294,18.3624,18.3184,18.3624,53168.412
2005-04-14 11:40:00,33.33,33.36,33.29,33.3,36279.62231161744,18.3624,18.379,18.3404,18.3459,36279.6223
2005-04-14 11:45:00,33.29,33.31,33.25,33.25,52334.39770239067,18.3404,18.3514,18.3184,18.3184,52334.3977
2005-04-14 11:50:00,33.27,33.28,33.24,33.27,56712.97280896518,18.3294,18.3349,18.3129,18.3294,56712.9728
2005-04-14 11:55:00,33.28,33.28,33.21,33.21,49206.84405483744,18.3349,18.3349,18.2963,18.2963,49206.8441
2005-04-14 12:00:00,33.22,33.27,33.19,33.25,64219.10156309293,18.3018,18.3294,18.2853,18.3184,64219.1016
2005-04-14 12:05:00,33.23,33.28,33.21,33.27,62759.57652756809,18.3073,18.3349,18.2963,18.3294,62759.5765
2005-04-14 12:10:00,33.28,33.29,33.23,33.25,33360.57224056776,18.3349,18.3404,18.3073,18.3184,33360.5722
2005-04-14 12:15:00,33.26,33.26,33.13,33.13,60257.53360952551,18.3239,18.3239,18.2523,18.2523,60257.5336
2005-04-14 12:20:00,33.14,33.14,33.09,33.1,72767.74819973842,18.2578,18.2578,18.2302,18.2357,72767.7482
2005-04-14 12:25:00,33.1,33.1,33.05,33.06,58798.00857400067,18.2357,18.2357,18.2082,18.2137,58798.0086
2005-04-14 12:30:00,33.07,33.15,33.06,33.09,62551.07295106454,18.2192,18.2633,18.2137,18.2302,62551.073
2005-04-14 12:35:00,33.11,33.13,33.07,33.12,30441.52216951808,18.2412,18.2523,18.2192,18.2467,30441.5222
2005-04-14 12:40:00,33.11,33.16,33.09,33.14,76103.80542379519,18.2412,18.2688,18.2302,18.2578,76103.8054
2005-04-14 12:45:00,33.14,33.18,33.07,33.1,67555.1587871497,18.2578,18.2798,18.2192,18.2357,67555.1588
2005-04-14 12:50:00,33.11,33.14,33.08,33.12,34611.593699589044,18.2412,18.2578,18.2247,18.2467,34611.5937
2005-04-14 12:55:00,33.11,33.12,33.06,33.09,29816.01144000743,18.2412,18.2467,18.2137,18.2302,29816.0114
2005-04-14 13:00:00,33.09,33.09,32.91,32.93,69848.69812868875,18.2302,18.2302,18.1311,18.1421,69848.6981
2005-04-14 13:05:00,32.93,32.96,32.83,32.86,64010.59798658938,18.1421,18.1586,18.087,18.1035,64010.598
2005-04-14 13:10:00,32.86,32.86,32.66,32.72,133233.78538576746,18.1035,18.1035,17.9933,18.0264,133233.7854
2005-04-14 13:15:00,32.71,32.8,32.67,32.71,82984.4234484123,18.0209,18.0704,17.9988,18.0209,82984.4234
2005-04-14 13:20:00,32.72,32.74,32.66,32.7,75269.791117781,18.0264,18.0374,17.9933,18.0154,75269.7911
2005-04-14 13:25:00,32.69,32.73,32.64,32.7,88822.52359051166,18.0098,18.0319,17.9823,18.0154,88822.5236
2005-04-14 13:30:00,32.69,32.81,32.68,32.75,82775.91987190874,18.0098,18.076,18.0043,18.0429,82775.9199
2005-04-14 13:35:00,32.73,32.78,32.69,32.74,140114.40341038458,18.0319,18.0594,18.0098,18.0374,140114.4034
2005-04-14 13:40:00,32.72,32.74,32.66,32.67,68389.1730931639,18.0264,18.0374,17.9933,17.9988,68389.1731
2005-04-14 13:45:00,32.67,32.72,32.65,32.66,46079.29040728421,17.9988,18.0264,17.9878,17.9933,46079.2904
2005-04-14 13:50:00,32.68,32.68,32.65,32.68,39198.67238266712,18.0043,18.0043,17.9878,18.0043,39198.6724
2005-04-14 13:55:00,32.68,32.81,32.67,32.78,80273.87695386616,18.0043,18.076,17.9988,18.0594,80273.877
2005-04-14 14:00:00,32.79,32.91,32.78,32.87,66095.63375162486,18.0649,18.1311,18.0594,18.109,66095.6338
2005-04-14 14:05:00,32.87,32.93,32.86,32.88,74227.27323526326,18.109,18.1421,18.1035,18.1145,74227.2732
2005-04-14 14:10:00,32.87,32.96,32.87,32.93,68389.1730931639,18.109,18.1586,18.109,18.1421,68389.1731
2005-04-14 14:15:00,32.93,33.0,32.9,32.99,76729.31615330584,18.1421,18.1806,18.1255,18.1751,76729.3162
2005-04-14 14:20:00,32.99,33.06,32.94,33.05,90699.0557790436,18.1751,18.2137,18.1476,18.2082,90699.0558
2005-04-14 14:25:00,33.06,33.06,32.99,33.03,71516.72674071713,18.2137,18.2137,18.1751,18.1972,71516.7267
2005-04-14 14:30:00,33.0,33.04,32.95,33.0,84860.95563694423,18.1806,18.2027,18.1531,18.1806,84860.9556
2005-04-14 14:35:00,33.01,33.07,33.01,33.06,64010.59798658938,18.1861,18.2192,18.1861,18.2137,64010.598
2005-04-14 14:40:00,33.06,33.07,33.03,33.04,58589.50499749712,18.2137,18.2192,18.1972,18.2027,58589.505
2005-04-14 14:45:00,33.02,33.05,32.97,32.99,106545.32759331328,18.1917,18.2082,18.1641,18.1751,106545.3276
2005-04-14 14:50:00,32.97,33.01,32.9,32.9,97996.68095666778,18.1641,18.1861,18.1255,18.1255,97996.681
2005-04-14 14:55:00,32.91,32.96,32.89,32.9,64010.59798658938,18.1311,18.1586,18.12,18.1255,64010.598
2005-04-14 15:00:00,32.91,32.95,32.9,32.93,78605.84834183777,18.1311,18.1531,18.1255,18.1421,78605.8483
2005-04-14 15:05:00,32.93,32.93,32.9,32.91,61300.05149204325,18.1421,18.1421,18.1255,18.1311,61300.0515
2005-04-14 15:10:00,32.9,32.99,32.9,32.99,98830.69526268198,18.1255,18.1751,18.1255,18.1751,98830.6953
2005-04-14 15:15:00,32.98,33.05,32.95,33.03,77146.32330631293,18.1696,18.2082,18.1531,18.1972,77146.3233
2005-04-14 15:20:00,33.04,33.08,33.01,33.02,78397.34476533423,18.2027,18.2247,18.1861,18.1917,78397.3448
2005-04-14 15:25:00,33.03,33.04,32.98,32.98,64844.612292603575,18.1972,18.2027,18.1696,18.1696,64844.6123
2005-04-14 15:30:00,32.98,33.02,32.97,33.02,75478.29469428454,18.1696,18.1917,18.1641,18.1917,75478.2947
2005-04-14 15:35:00,33.0,33.01,32.97,32.97,84443.94848393713,18.1806,18.1861,18.1641,18.1641,84443.9485
2005-04-14 15:40:00,32.97,32.97,32.84,32.86,143033.45348143426,18.1641,18.1641,18.0925,18.1035,143033.4535
2005-04-14 15:45:00,32.85,32.87,32.77,32.77,67138.1516341426,18.098,18.109,18.0539,18.0539,67138.1516
2005-04-14 15:50:00,32.76,32.85,32.76,32.79,93826.6094265968,18.0484,18.098,18.0484,18.0649,93826.6094
2005-04-14 15:55:00,32.79,32.87,32.79,32.85,109672.8812408665,18.0649,18.109,18.0649,18.098,109672.8812
2005-04-15 09:30:00,32.99,33.0,32.89,32.94,159088.2288722075,18.1751,18.1806,18.12,18.1476,159088.2289
2005-04-15 09:35:00,32.93,32.99,32.71,32.71,91116.06293205069,18.1421,18.1751,18.0209,18.0209,91116.0629
2005-04-15 09:40:00,32.71,32.71,32.37,32.39,135527.32472730652,18.0209,18.0209,17.8335,17.8446,135527.3247
2005-04-15 09:45:00,32.39,32.55,32.39,32.51,96537.15592114294,17.8446,17.9327,17.8446,17.9107,96537.1559
2005-04-15 09:50:00,32.5,32.75,32.5,32.72,78605.84834183777,17.9052,18.0429,17.9052,18.0264,78605.8483
2005-04-15 09:55:00,32.72,32.72,32.68,32.68,213507.66233963365,18.0264,18.0264,18.0043,18.0043,213507.6623
2005-04-15 10:00:00,32.67,32.67,32.53,32.65,93201.09869708616,17.9988,17.9988,17.9217,17.9878,93201.0987
2005-04-15 10:05:00,32.65,32.75,32.64,32.68,110923.9026998878,17.9878,18.0429,17.9823,18.0043,110923.9027
2005-04-15 10:10:00,32.69,32.72,32.61,32.62,135527.32472730652,18.0098,18.0264,17.9658,17.9713,135527.3247
2005-04-15 10:15:00,32.65,32.79,32.63,32.79,126353.16736115038,17.9878,18.0649,17.9768,18.0649,126353.1674
2005-04-15 10:20:00,32.81,32.81,32.69,32.74,66512.64090463196,18.076,18.076,18.0098,18.0374,66512.6409
2005-04-15 10:25:00,32.74,32.74,32.62,32.64,130523.23889122136,18.0374,18.0374,17.9713,17.9823,130523.2389
2005-04-15 10:30:00,32.64,32.78,32.63,32.69,143241.9570579378,17.9823,18.0594,17.9768,18.0098,143241.9571
2005-04-15 10:35:00,32.68,32.72,32.64,32.67,60674.54076253261,18.0043,18.0264,17.9823,17.9988,60674.5408
2005-04-15 10:40:00,32.65,32.67,32.61,32.62,125519.15305513618,17.9878,17.9988,17.9658,17.9713,125519.1531
2005-04-15 10:45:00,32.61,32.68,32.61,32.66,62342.569374561,17.9658,18.0043,17.9658,17.9933,62342.5694
2005-04-15 10:50:00,32.67,32.67,32.58,32.64,75269.791117781,17.9988,17.9988,17.9492,17.9823,75269.7911
2005-04-15 10:55:00,32.63,32.7,32.61,32.7,59215.01572700777,17.9768,18.0154,17.9658,18.0154,59215.0157
2005-04-15 11:00:00,32.67,32.69,32.62,32.67,65678.62659861778,17.9988,18.0098,17.9713,17.9988,65678.6266
2005-04-15 11:05:00,32.66,32.67,32.63,32.64,45036.77252476647,17.9933,17.9988,17.9768,17.9823,45036.7725
2005-04-15 11:10:00,32.64,32.65,32.6,32.61,66929.64805763906,17.9823,17.9878,17.9603,17.9658,66929.6481
2005-04-15 11:15:00,32.61,32.64,32.6,32.61,41283.7081477026,17.9658,17.9823,17.9603,17.9658,41283.7081
2005-04-15 11:20:00,32.61,32.64,32.57,32.57,67972.1659401568,17.9658,17.9823,17.9437,17.9437,67972.1659
2005-04-15 11:25:00,32.58,32.58,32.55,32.55,62968.08010407164,17.9492,17.9492,17.9327,17.9327,62968.0801
2005-04-15 11:30:00,32.55,32.56,32.48,32.48,65261.61944561068,17.9327,17.9382,17.8942,17.8942,65261.6194
2005-04-15 11:35:00,32.46,32.46,32.4,32.41,49623.851207844535,17.8831,17.8831,17.8501,17.8556,49623.8512
2005-04-15 11:40:00,32.41,32.41,32.36,32.36,92992.59512058264,17.8556,17.8556,17.828,17.828,92992.5951
2005-04-15 11:45:00,32.36,32.36,32.28,32.29,56087.46207945454,17.828,17.828,17.784,17.7895,56087.4621
2005-04-15 11:50:00,32.28,32.28,32.19,32.2,93618.10585009328,17.784,17.784,17.7344,17.7399,93618.1059
2005-04-15 11:55:00,32.2,32.2,32.11,32.13,84652.45206044069,17.7399,17.7399,17.6903,17.7013,84652.4521
2005-04-15 12:00:00,32.14,32.16,32.06,32.13,126561.67093765392,17.7068,17.7179,17.6628,17.7013,126561.6709
2005-04-15 12:05:00,32.13,32.23,32.1,32.15,97162.66665065358,17.7013,17.7564,17.6848,17.7123,97162.6667
2005-04-15 12:10:00,32.14,32.18,32.06,32.07,95911.6451916323,17.7068,17.7289,17.6628,17.6683,95911.6452
2005-04-15 12:15:00,32.07,32.13,32.04,32.1,82984.4234484123,17.6683,17.7013,17.6517,17.6848,82984.4234
2005-04-15 12:20:00,32.09,32.13,32.07,32.1,57546.987114979376,17.6793,17.7013,17.6683,17.6848,57546.9871
2005-04-15 12:25:00,32.1,32.1,32.05,32.05,79231.35907134842,17.6848,17.6848,17.6573,17.6573,79231.3591
2005-04-15 12:30:00,32.05,32.07,31.94,31.95,75686.7982707881,17.6573,17.6683,17.5967,17.6022,75686.7983
2005-04-15 12:35:00,31.95,31.95,31.77,31.8,217677.73386970465,17.6022,17.6022,17.503,17.5195,217677.7339
2005-04-15 12:40:00,31.81,31.81,31.56,31.65,108213.35620534164,17.525,17.525,17.3873,17.4369,108213.3562
2005-04-15 12:45:00,31.63,31.63,31.41,31.45,224558.3518943217,17.4259,17.4259,17.3047,17.3267,224558.3519
2005-04-15 12:50:00,31.46,31.46,31.27,31.34,169304.90412088137,17.3322,17.3322,17.2275,17.2661,169304.9041
2005-04-15 12:55:00,31.34,31.4,31.23,31.34,280854.3175502798,17.2661,17.2991,17.2055,17.2661,280854.3176
2005-04-15 13:00:00,31.34,31.46,31.32,31.46,190989.2760772504,17.2661,17.3322,17.2551,17.3322,190989.2761
2005-04-15 13:05:00,31.46,31.49,31.43,31.49,168053.88266186006,17.3322,17.3487,17.3157,17.3487,168053.8827
2005-04-15 13:10:00,31.49,31.69,31.46,31.68,154292.64661262586,17.3487,17.4589,17.3322,17.4534,154292.6466
2005-04-15 13:15:00,31.66,31.73,31.64,31.64,185985.19024116528,17.4424,17.481,17.4314,17.4314,185985.1902
2005-04-15 13:20:00,31.64,31.71,31.56,31.71,81941.90556589456,17.4314,17.4699,17.3873,17.4699,81941.9056
2005-04-15 13:25:00,31.71,31.96,31.71,31.92,91116.06293205069,17.4699,17.6077,17.4699,17.5856,91116.0629
2005-04-15 13:30:00,31.92,32.02,31.91,32.02,103834.78109876714,17.5856,17.6407,17.5801,17.6407,103834.7811
2005-04-15 13:35:00,32.01,32.1,32.0,32.06,134067.79969178166,17.6352,17.6848,17.6297,17.6628,134067.7997
2005-04-15 13:40:00,32.05,32.07,32.01,32.01,107796.34905233455,17.6573,17.6683,17.6352,17.6352,107796.3491
2005-04-15 13:45:00,32.01,32.01,31.84,31.85,75478.29469428454,17.6352,17.6352,17.5416,17.5471,75478.2947
2005-04-15 13:50:00,31.84,31.86,31.79,31.84,80065.37337736262,17.5416,17.5526,17.514,17.5416,80065.3734
2005-04-15 13:55:00,31.85,31.85,31.77,31.79,68597.67666966745,17.5471,17.5471,17.503,17.514,68597.6767
2005-04-15 14:00:00,31.78,31.78,31.67,31.73,89448.0343200223,17.5085,17.5085,17.4479,17.481,89448.0343
2005-04-15 14:05:00,31.73,31.74,31.69,31.72,94452.12015610746,17.481,17.4865,17.4589,17.4754,94452.1202
2005-04-15 14:10:00,31.7,31.78,31.66,31.78,151373.5965415762,17.4644,17.5085,17.4424,17.5085,151373.5965
2005-04-15 14:15:00,31.77,31.86,31.72,31.83,88197.012861001,17.503,17.5526,17.4754,17.536,88197.0129
2005-04-15 14:20:00,31.84,31.87,31.78,31.79,62134.06579805745,17.5416,17.5581,17.5085,17.514,62134.0658
2005-04-15 14:25:00,31.79,31.81,31.73,31.81,62968.08010407164,17.514,17.525,17.481,17.525,62968.0801
2005-04-15 14:30:00,31.8,31.83,31.77,31.8,72767.74819973842,17.5195,17.536,17.503,17.5195,72767.7482
2005-04-15 14:35:00,31.8,31.83,31.74,31.77,81316.3948363839,17.5195,17.536,17.4865,17.503,81316.3948
2005-04-15 14:40:00,31.77,31.78,31.64,31.69,113634.44919443392,17.503,17.5085,17.4314,17.4589,113634.4492
2005-04-15 14:45:00,31.69,31.75,31.69,31.74,90073.54504953294,17.4589,17.492,17.4589,17.4865,90073.545
2005-04-15 14:50:00,31.74,31.74,31.68,31.68,104043.28467527068,17.4865,17.4865,17.4534,17.4534,104043.2847
2005-04-15 14:55:00,31.68,31.69,31.63,31.68,123017.1101370936,17.4534,17.4589,17.4259,17.4534,123017.1101
2005-04-15 15:00:00,31.68,31.76,31.68,31.73,93826.6094265968,17.4534,17.4975,17.4534,17.481,93826.6094
2005-04-15 15:05:00,31.71,31.72,31.65,31.65,84443.94848393713,17.4699,17.4754,17.4369,17.4369,84443.9485
2005-04-15 15:10:00,31.64,31.72,31.63,31.68,107587.845475831,17.4314,17.4754,17.4259,17.4534,107587.8455
2005-04-15 15:15:00,31.68,31.68,31.57,31.59,97162.66665065358,17.4534,17.4534,17.3928,17.4038,97162.6667
2005-04-15 15:20:00,31.58,31.58,31.54,31.58,139697.3962573775,17.3983,17.3983,17.3763,17.3983,139697.3963
2005-04-15 15:25:00,31.58,31.63,31.56,31.62,90073.54504953294,17.3983,17.4259,17.3873,17.4204,90073.545
2005-04-15 15:30:00,31.63,31.67,31.61,31.61,111549.41342939844,17.4259,17.4479,17.4148,17.4148,111549.4134
2005-04-15 15:35:00,31.6,31.63,31.56,31.6,106753.83116981684,17.4093,17.4259,17.3873,17.4093,106753.8312
2005-04-15 15:40:00,31.6,31.6,31.51,31.51,87154.49497848326,17.4093,17.4093,17.3598,17.3598,87154.495
2005-04-15 15:45:00,31.5,31.63,31.4,31.4,163883.81113178912,17.3542,17.4259,17.2991,17.2991,163883.8111
2005-04-15 15:50:00,31.4,31.42,31.38,31.4,170138.91842689554,17.2991,17.3102,17.2881,17.2991,170138.9184
2005-04-15 15:55:00,31.4,31.47,31.38,31.41,184317.16162913688,17.2991,17.3377,17.2881,17.3047,184317.1616
2005-04-18 09:30:00,31.03,31.03,31.03,31.03,1042.5178825177425,17.0953,17.0953,17.0953,17.0953,1042.5179
2005-04-18 09:35:00,31.17,31.17,31.17,31.17,179313.07579305168,17.1724,17.1724,17.1724,17.1724,179313.0758
2005-04-18 09:40:00,31.13,31.13,30.95,30.98,206001.53358550588,17.1504,17.1504,17.0512,17.0678,206001.5336
2005-04-18 09:45:00,30.97,31.01,30.93,30.96,120515.06721905102,17.0622,17.0843,17.0402,17.0567,120515.0672
2005-04-18 09:50:00,30.93,31.13,30.87,31.08,136361.3390333207,17.0402,17.1504,17.0072,17.1229,136361.339
2005-04-18 09:55:00,31.08,31.17,31.05,31.05,94660.623732611,17.1229,17.1724,17.1063,17.1063,94660.6237
2005-04-18 10:00:00,31.06,31.15,31.01,31.15,124268.1315961149,17.1118,17.1614,17.0843,17.1614,124268.1316
2005-04-18 10:05:00,31.15,31.28,31.15,31.21,116344.99568898004,17.1614,17.233,17.1614,17.1945,116344.9957
2005-04-18 10:10:00,31.21,31.47,31.21,31.47,129272.21743220004,17.1945,17.3377,17.1945,17.3377,129272.2174
2005-04-18 10:15:00,31.41,31.52,31.4,31.47,141573.9284459094,17.3047,17.3653,17.2991,17.3377,141573.9284
2005-04-18 10:20:00,31.47,31.47,31.39,31.43,160547.75390773232,17.3377,17.3377,17.2936,17.3157,160547.7539
2005-04-18 10:25:00,31.43,31.6,31.42,31.53,154292.64661262586,17.3157,17.4093,17.3102,17.3708,154292.6466
2005-04-18 10:30:00,31.54,31.75,31.54,31.66,137403.85691583843,17.3763,17.492,17.3763,17.4424,137403.8569
2005-04-18 10:35:00,31.7,31.82,31.65,31.78,116762.00284198717,17.4644,17.5305,17.4369,17.5085,116762.0028
2005-04-18 10:40:00,31.78,31.83,31.68,31.69,139488.89268087392,17.5085,17.536,17.4534,17.4589,139488.8927
2005-04-18 10:45:00,31.69,31.75,31.6,31.72,94452.12015610746,17.4589,17.492,17.4093,17.4754,94452.1202
2005-04-18 10:50:00,31.72,31.79,31.71,31.72,84026.94133093003,17.4754,17.514,17.4699,17.4754,84026.9413
2005-04-18 10:55:00,31.73,31.82,31.71,31.81,61508.5550685468,17.481,17.5305,17.4699,17.525,61508.5551
2005-04-18 11:00:00,31.83,31.89,31.75,31.83,150748.08581206555,17.536,17.5691,17.492,17.536,150748.0858
2005-04-18 11:05:00,31.82,31.85,31.73,31.85,114676.96707695168,17.5305,17.5471,17.481,17.5471,114676.9671
2005-04-18 11:10:00,31.83,31.85,31.78,31.82,77980.33761232713,17.536,17.5471,17.5085,17.5305,77980.3376
2005-04-18 11:15:00,31.83,31.87,31.82,31.87,88614.0200140081,17.536,17.5581,17.5305,17.5581,88614.02
2005-04-18 11:20:00,31.87,31.9,31.83,31.87,67346.65521064616,17.5581,17.5746,17.536,17.5581,67346.6552
2005-04-18 11:25:00,31.86,31.86,31.77,31.81,65678.62659861778,17.5526,17.5526,17.503,17.525,65678.6266
2005-04-18 11:30:00,31.81,31.82,31.72,31.72,61300.05149204325,17.525,17.5305,17.4754,17.4754,61300.0515
2005-04-18 11:35:00,31.72,31.84,31.72,31.77,92367.08439107196,17.4754,17.5416,17.4754,17.503,92367.0844
2005-04-18 11:40:00,31.78,31.87,31.78,31.87,109255.8740878594,17.5085,17.5581,17.5085,17.5581,109255.8741
2005-04-18 11:45:00,31.88,31.98,31.88,31.95,136778.3461863278,17.5636,17.6187,17.5636,17.6022,136778.3462
2005-04-18 11:50:00,31.95,32.04,31.94,31.99,115093.97422995877,17.6022,17.6517,17.5967,17.6242,115093.9742
2005-04-18 11:55:00,31.99,32.06,31.99,32.03,61091.5479155397,17.6242,17.6628,17.6242,17.6462,61091.5479
2005-04-18 12:00:00,32.03,32.03,31.91,31.98,44828.26894826292,17.6462,17.6462,17.5801,17.6187,44828.2689
2005-04-18 12:05:00,31.97,32.0,31.92,31.97,56087.46207945454,17.6132,17.6297,17.5856,17.6132,56087.4621
2005-04-18 12:10:00,31.97,31.97,31.92,31.95,20850.357650354847,17.6132,17.6132,17.5856,17.6022,20850.3577
2005-04-18 12:15:00,31.96,31.96,31.92,31.93,37530.64377063872,17.6077,17.6077,17.5856,17.5911,37530.6438
2005-04-18 12:20:00,31.94,31.94,31.88,31.94,35445.608005603244,17.5967,17.5967,17.5636,17.5967,35445.608
2005-04-18 12:25:00,31.94,31.94,31.89,31.93,46496.297560291314,17.5967,17.5967,17.5691,17.5911,46496.2976
2005-04-18 12:30:00,31.93,31.93,31.89,31.9,42743.23318322744,17.5911,17.5911,17.5691,17.5746,42743.2332
2005-04-18 12:35:00,31.89,31.99,31.88,31.97,35654.11158210679,17.5691,17.6242,17.5636,17.6132,35654.1116
2005-04-18 12:40:00,31.97,32.1,31.97,32.1,77563.33045932003,17.6132,17.6848,17.6132,17.6848,77563.3305
2005-04-18 12:45:00,32.08,32.1,32.02,32.1,75478.29469428454,17.6738,17.6848,17.6407,17.6848,75478.2947
2005-04-18 12:50:00,32.11,32.23,32.1,32.22,81941.90556589456,17.6903,17.7564,17.6848,17.7509,81941.9056
2005-04-18 12:55:00,32.23,32.25,32.13,32.14,90282.04862603649,17.7564,17.7674,17.7013,17.7068,90282.0486
2005-04-18 13:00:00,32.14,32.22,32.14,32.22,71933.73389372423,17.7068,17.7509,17.7068,17.7509,71933.7339
2005-04-18 13:05:00,32.22,32.23,32.14,32.15,61300.05149204325,17.7509,17.7564,17.7068,17.7123,61300.0515
2005-04-18 13:10:00,32.16,32.21,32.14,32.17,28356.48640448259,17.7179,17.7454,17.7068,17.7234,28356.4864
2005-04-18 13:15:00,32.17,32.21,32.15,32.2,51083.37624336938,17.7234,17.7454,17.7123,17.7399,51083.3762
2005-04-18 13:20:00,32.2,32.2,32.05,32.05,82358.91271890164,17.7399,17.7399,17.6573,17.6573,82358.9127
2005-04-18 13:25:00,32.06,32.2,32.05,32.19,94452.12015610746,17.6628,17.7399,17.6573,17.7344,94452.1202
2005-04-18 13:30:00,32.17,32.21,32.14,32.2,64427.60513959648,17.7234,17.7454,17.7068,17.7399,64427.6051
2005-04-18 13:35:00,32.19,32.21,32.12,32.15,52959.90843190131,17.7344,17.7454,17.6958,17.7123,52959.9084
2005-04-18 13:40:00,32.15,32.23,32.15,32.19,53585.41916141196,17.7123,17.7564,17.7123,17.7344,53585.4192
2005-04-18 13:45:00,32.17,32.22,32.17,32.2,23769.407721404525,17.7234,17.7509,17.7234,17.7399,23769.4077
2005-04-18 13:50:00,32.2,32.21,32.16,32.18,46704.80113679486,17.7399,17.7454,17.7179,17.7289,46704.8011
2005-04-18 13:55:00,32.18,32.22,32.16,32.2,27105.464945461303,17.7289,17.7509,17.7179,17.7399,27105.4649
2005-04-18 14:00:00,32.2,32.24,32.16,32.23,74644.28038827036,17.7399,17.7619,17.7179,17.7564,74644.2804
2005-04-18 14:05:00,32.24,32.25,32.22,32.22,55670.45492644744,17.7619,17.7674,17.7509,17.7509,55670.4549
2005-04-18 14:10:00,32.22,32.22,32.18,32.2,43994.25464224873,17.7509,17.7509,17.7289,17.7399,43994.2546
2005-04-18 14:15:00,32.2,32.31,32.2,32.31,105919.81686380264,17.7399,17.8005,17.7399,17.8005,105919.8169
2005-04-18 14:20:00,32.3,32.3,32.21,32.21,67138.1516341426,17.795,17.795,17.7454,17.7454,67138.1516
2005-04-18 14:25:00,32.2,32.22,32.17,32.21,67346.65521064616,17.7399,17.7509,17.7234,17.7454,67346.6552
2005-04-18 14:30:00,32.22,32.23,32.21,32.23,38364.65807665292,17.7509,17.7564,17.7454,17.7564,38364.6581
2005-04-18 14:35:00,32.23,32.28,32.23,32.27,61300.05149204325,17.7564,17.784,17.7564,17.7785,61300.0515
2005-04-18 14:40:00,32.27,32.29,32.25,32.26,82984.4234484123,17.7785,17.7895,17.7674,17.7729,82984.4234
2005-04-18 14:45:00,32.26,32.29,32.19,32.21,60466.03718602906,17.7729,17.7895,17.7344,17.7454,60466.0372
2005-04-18 14:50:00,32.21,32.32,32.21,32.26,109047.37051135584,17.7454,17.806,17.7454,17.7729,109047.3705
2005-04-18 14:55:00,32.25,32.3,32.25,32.25,37322.14019413518,17.7674,17.795,17.7674,17.7674,37322.1402
2005-04-18 15:00:00,32.26,32.34,32.24,32.26,43368.743912738086,17.7729,17.817,17.7619,17.7729,43368.7439
2005-04-18 15:05:00,32.25,32.27,32.22,32.26,49415.34763134099,17.7674,17.7785,17.7509,17.7729,49415.3476
2005-04-18 15:10:00,32.26,32.3,32.24,32.27,56921.47638546873,17.7729,17.795,17.7619,17.7785,56921.4764
2005-04-18 15:15:00,32.27,32.31,32.26,32.29,55044.9441969368,17.7785,17.8005,17.7729,17.7895,55044.9442
2005-04-18 15:20:00,32.3,32.43,32.29,32.43,119889.55648954038,17.795,17.8666,17.7895,17.8666,119889.5565
2005-04-18 15:25:00,32.4,32.45,32.39,32.42,60674.54076253261,17.8501,17.8776,17.8446,17.8611,60674.5408
2005-04-18 15:30:00,32.42,32.52,32.41,32.51,142824.94990493072,17.8611,17.9162,17.8556,17.9107,142824.9499
2005-04-18 15:35:00,32.5,32.54,32.48,32.53,171598.4434624204,17.9052,17.9272,17.8942,17.9217,171598.4435
2005-04-18 15:40:00,32.53,32.59,32.52,32.58,239570.6094025772,17.9217,17.9548,17.9162,17.9492,239570.6094
2005-04-18 15:45:00,32.58,32.58,32.56,32.56,198286.9012548746,17.9492,17.9492,17.9382,17.9382,198286.9013
2005-04-18 15:50:00,32.56,32.58,32.54,32.58,186819.20454717943,17.9382,17.9492,17.9272,17.9492,186819.2045
2005-04-18 15:55:00,32.59,32.59,32.52,32.52,131148.74962073198,17.9548,17.9548,17.9162,17.9162,131148.7496
2005-04-19 09:30:00,32.71,32.93,32.69,32.85,207252.5550445272,18.0209,18.1421,18.0098,18.098,207252.555
2005-04-19 09:35:00,32.89,33.02,32.84,32.86,129480.7210087036,18.12,18.1917,18.0925,18.1035,129480.721
2005-04-19 09:40:00,32.89,32.96,32.86,32.91,161590.27179025006,18.12,18.1586,18.1035,18.1311,161590.2718
2005-04-19 09:45:00,32.91,33.0,32.86,32.97,154709.65376563295,18.1311,18.1806,18.1035,18.1641,154709.6538
2005-04-19 09:50:00,32.97,33.05,32.97,33.0,194325.3333013072,18.1641,18.2082,18.1641,18.1806,194325.3333
2005-04-19 09:55:00,33.02,33.12,32.98,33.12,91950.07723806489,18.1917,18.2467,18.1696,18.2467,91950.0772
2005-04-19 10:00:00,33.12,33.21,33.1,33.13,124059.62801961134,18.2467,18.2963,18.2357,18.2523,124059.628
2005-04-19 10:05:00,33.12,33.22,33.11,33.22,68389.1730931639,18.2467,18.3018,18.2412,18.3018,68389.1731
2005-04-19 10:10:00,33.21,33.29,33.19,33.29,119264.04576002972,18.2963,18.3404,18.2853,18.3404,119264.0458
2005-04-19 10:15:00,33.29,33.31,33.25,33.29,69848.69812868875,18.3404,18.3514,18.3184,18.3404,69848.6981
2005-04-19 10:20:00,33.29,33.33,33.26,33.29,84235.44490743359,18.3404,18.3624,18.3239,18.3404,84235.4449
2005-04-19 10:25:00,33.29,33.33,33.28,33.32,127604.18882017166,18.3404,18.3624,18.3349,18.3569,127604.1888
2005-04-19 10:30:00,33.32,33.38,33.32,33.38,110715.39912338424,18.3569,18.39,18.3569,18.39,110715.3991
2005-04-19 10:35:00,33.38,33.55,33.35,33.55,317967.95416791143,18.39,18.4836,18.3735,18.4836,317967.9542
2005-04-19 10:40:00,33.4,33.4,33.32,33.34,154918.15734213652,18.401,18.401,18.3569,18.368,154918.1573
2005-04-19 10:45:00,33.35,33.4,33.28,33.33,123851.1244431078,18.3735,18.401,18.3349,18.3624,123851.1244
2005-04-19 10:50:00,33.32,33.33,33.29,33.3,60883.04433903616,18.3569,18.3624,18.3404,18.3459,60883.0443
2005-04-19 10:55:00,33.3,33.3,33.26,33.26,131565.7567737391,18.3459,18.3459,18.3239,18.3239,131565.7568
2005-04-19 11:00:00,33.24,33.26,33.15,33.16,193491.318995293,18.3129,18.3239,18.2633,18.2688,193491.319
2005-04-19 11:05:00,33.17,33.22,33.14,33.22,83192.92702491584,18.2743,18.3018,18.2578,18.3018,83192.927
2005-04-19 11:10:00,33.22,33.22,33.13,33.13,77354.82688281649,18.3018,18.3018,18.2523,18.2523,77354.8269
2005-04-19 11:15:00,33.13,33.21,33.13,33.16,180147.09009906588,18.2523,18.2963,18.2523,18.2688,180147.0901
2005-04-19 11:20:00,33.16,33.19,33.1,33.17,48581.33332532679,18.2688,18.2853,18.2357,18.2743,48581.3333
2005-04-19 11:25:00,33.17,33.26,33.14,33.25,56295.96565595809,18.2743,18.3239,18.2578,18.3184,56295.9657
2005-04-19 11:30:00,33.25,33.25,33.17,33.17,44619.76537175937,18.3184,18.3184,18.2743,18.2743,44619.7654
2005-04-19 11:35:00,33.18,33.19,33.11,33.11,53585.41916141196,18.2798,18.2853,18.2412,18.2412,53585.4192
2005-04-19 11:40:00,33.12,33.12,33.05,33.1,86528.98424897261,18.2467,18.2467,18.2082,18.2357,86528.9842
2005-04-19 11:45:00,33.1,33.21,33.1,33.19,67346.65521064616,18.2357,18.2963,18.2357,18.2853,67346.6552
2005-04-19 11:50:00,33.19,33.2,33.12,33.14,44202.75821875228,18.2853,18.2908,18.2467,18.2578,44202.7582
2005-04-19 11:55:00,33.14,33.14,33.08,33.08,80273.87695386616,18.2578,18.2578,18.2247,18.2247,80273.877
2005-04-19 12:00:00,33.09,33.13,33.06,33.13,59006.51215050422,18.2302,18.2523,18.2137,18.2523,59006.5122
2005-04-19 12:05:00,33.12,33.15,33.11,33.13,46079.29040728421,18.2467,18.2633,18.2412,18.2523,46079.2904
2005-04-19 12:10:00,33.15,33.21,33.11,33.12,75895.30184729164,18.2633,18.2963,18.2412,18.2467,75895.3018
2005-04-19 12:15:00,33.12,33.16,33.12,33.16,41075.20457119905,18.2467,18.2688,18.2467,18.2688,41075.2046
2005-04-19 12:20:00,33.16,33.18,33.1,33.11,52751.40485539776,18.2688,18.2798,18.2357,18.2412,52751.4049
2005-04-19 12:25:00,33.11,33.2,33.1,33.16,31275.53647553227,18.2412,18.2908,18.2357,18.2688,31275.5365
2005-04-19 12:30:00,33.21,33.23,33.17,33.23,79856.86980085907,18.2963,18.3073,18.2743,18.3073,79856.8698
2005-04-19 12:35:00,33.23,33.23,33.18,33.21,21892.87553287259,18.3073,18.3073,18.2798,18.2963,21892.8755
2005-04-19 12:40:00,33.21,33.21,33.1,33.16,41492.21172420615,18.2963,18.2963,18.2357,18.2688,41492.2117
2005-04-19 12:45:00,33.15,33.17,33.13,33.13,30024.51501651098,18.2633,18.2743,18.2523,18.2523,30024.515
2005-04-19 12:50:00,33.13,33.18,33.09,33.15,43994.25464224873,18.2523,18.2798,18.2302,18.2633,43994.2546
2005-04-19 12:55:00,33.15,33.21,33.15,33.18,33986.0829700784,18.2633,18.2963,18.2633,18.2798,33986.083
2005-04-19 13:00:00,33.17,33.24,33.17,33.21,53585.41916141196,18.2743,18.3129,18.2743,18.2963,53585.4192
2005-04-19 13:05:00,33.21,33.21,33.14,33.17,57546.987114979376,18.2963,18.2963,18.2578,18.2743,57546.9871
2005-04-19 13:10:00,33.18,33.21,33.15,33.15,34403.0901230855,18.2798,18.2963,18.2633,18.2633,34403.0901
2005-04-19 13:15:00,33.16,33.16,33.14,33.16,104043.28467527068,18.2688,18.2688,18.2578,18.2688,104043.2847
2005-04-19 13:20:00,33.16,33.23,33.16,33.17,61717.05864505035,18.2688,18.3073,18.2688,18.2743,61717.0586
2005-04-19 13:25:00,33.16,33.2,33.13,33.18,74644.28038827036,18.2688,18.2908,18.2523,18.2798,74644.2804
2005-04-19 13:30:00,33.19,33.21,33.11,33.12,69640.19455218519,18.2853,18.2963,18.2412,18.2467,69640.1946
2005-04-19 13:35:00,33.12,33.13,33.07,33.12,91950.07723806489,18.2467,18.2523,18.2192,18.2467,91950.0772
2005-04-19 13:40:00,33.12,33.17,33.11,33.15,31275.53647553227,18.2467,18.2743,18.2412,18.2633,31275.5365
2005-04-19 13:45:00,33.16,33.23,33.16,33.22,31067.032899028723,18.2688,18.3073,18.2688,18.3018,31067.0329
2005-04-19 13:50:00,33.22,33.26,33.19,33.26,68180.66951666035,18.3018,18.3239,18.2853,18.3239,68180.6695
2005-04-19 13:55:00,33.26,33.33,33.24,33.31,95703.14161512876,18.3239,18.3624,18.3129,18.3514,95703.1416
2005-04-19 14:00:00,33.31,33.32,33.27,33.29,60883.04433903616,18.3514,18.3569,18.3294,18.3404,60883.0443
2005-04-19 14:05:00,33.29,33.34,33.28,33.34,49832.354784348085,18.3404,18.368,18.3349,18.368,49832.3548
2005-04-19 14:10:00,33.33,33.34,33.24,33.24,88405.51643750456,18.3624,18.368,18.3129,18.3129,88405.5164
2005-04-19 14:15:00,33.25,33.28,33.24,33.28,43785.75106574518,18.3184,18.3349,18.3129,18.3349,43785.7511
2005-04-19 14:20:00,33.28,33.31,33.23,33.27,60049.03003302196,18.3349,18.3514,18.3073,18.3294,60049.03
2005-04-19 14:25:00,33.28,33.35,33.28,33.32,52959.90843190131,18.3349,18.3735,18.3349,18.3569,52959.9084
2005-04-19 14:30:00,33.32,33.38,33.3,33.37,60674.54076253261,18.3569,18.39,18.3459,18.3845,60674.5408
2005-04-19 14:35:00,33.36,33.38,33.3,33.31,65470.12302211423,18.379,18.39,18.3459,18.3514,65470.123
2005-04-19 14:40:00,33.31,33.4,33.31,33.38,103834.78109876714,18.3514,18.401,18.3514,18.39,103834.7811
2005-04-19 14:45:00,33.38,33.42,33.38,33.39,106753.83116981684,18.39,18.412,18.39,18.3955,106753.8312
2005-04-19 14:50:00,33.4,33.43,33.38,33.39,73184.75535274552,18.401,18.4175,18.39,18.3955,73184.7554
2005-04-19 14:55:00,33.39,33.43,33.38,33.4,102166.75248673875,18.3955,18.4175,18.39,18.401,102166.7525
2005-04-19 15:00:00,33.4,33.4,33.37,33.37,99039.19883918553,18.401,18.401,18.3845,18.3845,99039.1988
2005-04-19 15:05:00,33.38,33.44,33.34,33.34,89656.53789652584,18.39,18.423,18.368,18.368,89656.5379
2005-04-19 15:10:00,33.34,33.38,33.34,33.36,87780.00570799391,18.368,18.39,18.368,18.379,87780.0057
2005-04-19 15:15:00,33.36,33.41,33.36,33.41,95494.6380386252,18.379,18.4065,18.379,18.4065,95494.638
2005-04-19 15:20:00,33.44,33.44,33.27,33.28,181189.60798158363,18.423,18.423,18.3294,18.3349,181189.608
2005-04-19 15:25:00,33.28,33.4,33.28,33.37,168262.38623836363,18.3349,18.401,18.3349,18.3845,168262.3862
2005-04-19 15:30:00,33.37,33.4,33.33,33.36,127395.68524366812,18.3845,18.401,18.3624,18.379,127395.6852
2005-04-19 15:35:00,33.36,33.52,33.34,33.44,143241.9570579378,18.379,18.4671,18.368,18.423,143241.9571
2005-04-19 15:40:00,33.44,33.47,33.41,33.41,202456.9727849456,18.423,18.4396,18.4065,18.4065,202456.9728
2005-04-19 15:45:00,33.41,33.43,33.38,33.42,117387.5135714978,18.4065,18.4175,18.39,18.412,117387.5136
2005-04-19 15:50:00,33.42,33.44,33.41,33.41,189529.7510417256,18.412,18.423,18.4065,18.4065,189529.751
2005-04-19 15:55:00,33.41,33.45,33.36,33.45,136778.3461863278,18.4065,18.4286,18.379,18.4286,136778.3462
2005-04-20 09:30:00,33.43,33.48,33.38,33.38,217469.23029320105,18.4175,18.4451,18.39,18.39,217469.2303
2005-04-20 09:35:00,33.38,33.43,33.28,33.33,92158.58081456844,18.39,18.4175,18.3349,18.3624,92158.5808
2005-04-20 09:40:00,33.34,33.34,33.19,33.25,119472.54933653328,18.368,18.368,18.2853,18.3184,119472.5493
2005-04-20 09:45:00,33.25,33.29,33.13,33.25,116553.4992654836,18.3184,18.3404,18.2523,18.3184,116553.4993
2005-04-20 09:50:00,33.25,33.25,33.14,33.14,79648.36622435552,18.3184,18.3184,18.2578,18.2578,79648.3662
2005-04-20 09:55:00,33.13,33.14,33.03,33.05,95286.13446212166,18.2523,18.2578,18.1972,18.2082,95286.1345
2005-04-20 10:00:00,33.05,33.16,33.03,33.13,53585.41916141196,18.2082,18.2688,18.1972,18.2523,53585.4192
2005-04-20 10:05:00,33.12,33.18,33.08,33.16,64427.60513959648,18.2467,18.2798,18.2247,18.2688,64427.6051
2005-04-20 10:10:00,33.16,33.16,33.05,33.13,143450.46063444135,18.2688,18.2688,18.2082,18.2523,143450.4606
2005-04-20 10:15:00,33.16,33.16,33.08,33.14,61717.05864505035,18.2688,18.2688,18.2247,18.2578,61717.0586
2005-04-20 10:20:00,33.15,33.19,33.11,33.12,77563.33045932003,18.2633,18.2853,18.2412,18.2467,77563.3305
2005-04-20 10:25:00,33.11,33.16,33.09,33.16,61300.05149204325,18.2412,18.2688,18.2302,18.2688,61300.0515
2005-04-20 10:30:00,33.16,33.62,33.12,33.57,315882.91840287595,18.2688,18.5222,18.2467,18.4947,315882.9184
2005-04-20 10:35:00,33.57,33.84,33.57,33.81,196410.36906634265,18.4947,18.6434,18.4947,18.6269,196410.3691
2005-04-20 10:40:00,33.82,34.15,33.82,34.06,346741.44772540114,18.6324,18.8142,18.6324,18.7646,346741.4477
2005-04-20 10:45:00,34.05,34.15,34.03,34.05,307334.27176623046,18.7591,18.8142,18.7481,18.7591,307334.2718
2005-04-20 10:50:00,34.03,34.12,34.0,34.06,331729.1902171456,18.7481,18.7977,18.7316,18.7646,331729.1902
2005-04-20 10:55:00,34.06,34.1,33.94,34.07,265842.0600420243,18.7646,18.7867,18.6985,18.7701,265842.06
2005-04-20 11:00:00,34.06,34.17,33.95,34.17,272305.6709136343,18.7646,18.8252,18.704,18.8252,272305.6709
2005-04-20 11:05:00,34.17,34.18,34.09,34.11,157211.69668367555,18.8252,18.8307,18.7811,18.7922,157211.6967
2005-04-20 11:10:00,34.12,34.17,34.04,34.04,142199.43917542006,18.7977,18.8252,18.7536,18.7536,142199.4392
2005-04-20 11:15:00,34.05,34.17,34.04,34.15,76937.81972980939,18.7591,18.8252,18.7536,18.8142,76937.8197
2005-04-20 11:20:00,34.15,34.24,33.43,34.24,76312.30900029874,18.8142,18.8638,18.4175,18.8638,76312.309
2005-04-20 11:25:00,34.22,34.27,34.2,34.2,112800.43488841972,18.8528,18.8803,18.8417,18.8417,112800.4349
2005-04-20 11:30:00,34.22,34.26,34.14,34.15,51083.37624336938,18.8528,18.8748,18.8087,18.8142,51083.3762
2005-04-20 11:35:00,34.14,34.18,34.12,34.13,51083.37624336938,18.8087,18.8307,18.7977,18.8032,51083.3762
2005-04-20 11:40:00,34.13,34.23,34.13,34.18,49623.851207844535,18.8032,18.8583,18.8032,18.8307,49623.8512
2005-04-20 11:45:00,34.17,34.17,34.12,34.12,67555.1587871497,18.8252,18.8252,18.7977,18.7977,67555.1588
2005-04-20 11:50:00,34.12,34.14,34.09,34.1,115302.47780646232,18.7977,18.8087,18.7811,18.7867,115302.4778
2005-04-20 11:55:00,34.1,34.14,34.07,34.1,71725.23031722067,18.7867,18.8087,18.7701,18.7867,71725.2303
2005-04-20 12:00:00,34.1,34.13,34.06,34.07,105711.31328729908,18.7867,18.8032,18.7646,18.7701,105711.3133
2005-04-20 12:05:00,34.07,34.07,33.93,33.93,72767.74819973842,18.7701,18.7701,18.693,18.693,72767.7482
2005-04-20 12:10:00,33.93,33.96,33.88,33.89,71516.72674071713,18.693,18.7095,18.6655,18.671,71516.7267
2005-04-20 12:15:00,33.89,33.91,33.85,33.87,38156.15450014937,18.671,18.682,18.6489,18.6599,38156.1545
2005-04-20 12:20:00,33.87,33.93,33.87,33.91,54210.929890922605,18.6599,18.693,18.6599,18.682,54210.9299
2005-04-20 12:25:00,33.91,33.92,33.85,33.85,45662.28325427712,18.682,18.6875,18.6489,18.6489,45662.2833
2005-04-20 12:30:00,33.85,33.85,33.81,33.85,37947.65092364582,18.6489,18.6489,18.6269,18.6489,37947.6509
2005-04-20 12:35:00,33.85,33.86,33.81,33.81,55253.44777344035,18.6489,18.6544,18.6269,18.6269,55253.4478
2005-04-20 12:40:00,33.81,33.82,33.69,33.72,67972.1659401568,18.6269,18.6324,18.5608,18.5773,67972.1659
2005-04-20 12:45:00,33.72,33.75,33.67,33.68,70682.71243470293,18.5773,18.5938,18.5498,18.5553,70682.7124
2005-04-20 12:50:00,33.67,33.7,33.66,33.66,143241.9570579378,18.5498,18.5663,18.5442,18.5442,143241.9571
2005-04-20 12:55:00,33.66,33.66,33.57,33.6,103834.78109876714,18.5442,18.5442,18.4947,18.5112,103834.7811
2005-04-20 13:00:00,33.6,33.78,33.6,33.74,113008.93846492328,18.5112,18.6104,18.5112,18.5883,113008.9385
2005-04-20 13:05:00,33.74,33.8,33.73,33.74,80482.38053036972,18.5883,18.6214,18.5828,18.5883,80482.3805
2005-04-20 13:10:00,33.75,33.76,33.69,33.73,97371.17022715714,18.5938,18.5993,18.5608,18.5828,97371.1702
2005-04-20 13:15:00,33.72,33.73,33.68,33.68,84026.94133093003,18.5773,18.5828,18.5553,18.5553,84026.9413
2005-04-20 13:20:00,33.69,33.75,33.68,33.68,32109.550781546463,18.5608,18.5938,18.5553,18.5553,32109.5508
2005-04-20 13:25:00,33.68,33.68,33.63,33.64,48581.33332532679,18.5553,18.5553,18.5277,18.5332,48581.3333
2005-04-20 13:30:00,33.63,33.72,33.63,33.7,96745.6594976465,18.5277,18.5773,18.5277,18.5663,96745.6595
2005-04-20 13:35:00,33.68,33.68,33.65,33.66,77354.82688281649,18.5553,18.5553,18.5387,18.5442,77354.8269
2005-04-20 13:40:00,33.66,33.67,33.63,33.63,52125.89412588712,18.5442,18.5498,18.5277,18.5277,52125.8941
2005-04-20 13:45:00,33.64,33.71,33.64,33.69,52751.40485539776,18.5332,18.5718,18.5332,18.5608,52751.4049
2005-04-20 13:50:00,33.71,33.71,33.64,33.64,64636.108716100025,18.5718,18.5718,18.5332,18.5332,64636.1087
2005-04-20 13:55:00,33.64,33.66,33.6,33.6,204542.00854998105,18.5332,18.5442,18.5112,18.5112,204542.0085
2005-04-20 14:00:00,33.61,33.62,33.52,33.52,76729.31615330584,18.5167,18.5222,18.4671,18.4671,76729.3162
2005-04-20 14:05:00,33.52,33.52,33.42,33.43,81107.89125988036,18.4671,18.4671,18.412,18.4175,81107.8913
2005-04-20 14:10:00,33.43,33.43,33.36,33.4,66095.63375162486,18.4175,18.4175,18.379,18.401,66095.6338
2005-04-20 14:15:00,33.4,33.4,33.33,33.34,51917.39054938357,18.401,18.401,18.3624,18.368,51917.3905
2005-04-20 14:20:00,33.34,33.34,33.26,33.29,61508.5550685468,18.368,18.368,18.3239,18.3404,61508.5551
2005-04-20 14:25:00,33.29,33.29,33.2,33.21,46079.29040728421,18.3404,18.3404,18.2908,18.2963,46079.2904
2005-04-20 14:30:00,33.21,33.21,33.13,33.17,80482.38053036972,18.2963,18.2963,18.2523,18.2743,80482.3805
2005-04-20 14:35:00,33.17,33.27,33.17,33.21,77563.33045932003,18.2743,18.3294,18.2743,18.2963,77563.3305
2005-04-20 14:40:00,33.21,33.27,33.21,33.26,36279.62231161744,18.2963,18.3294,18.2963,18.3239,36279.6223
2005-04-20 14:45:00,33.27,33.31,33.19,33.21,40241.19026518486,18.3294,18.3514,18.2853,18.2963,40241.1903
2005-04-20 14:50:00,33.21,33.23,33.19,33.2,22726.889838886786,18.2963,18.3073,18.2853,18.2908,22726.8898
2005-04-20 14:55:00,33.2,33.38,33.2,33.36,37113.63661763163,18.2908,18.39,18.2908,18.379,37113.6366
2005-04-20 15:00:00,33.36,33.38,33.22,33.22,54627.9370439297,18.379,18.39,18.3018,18.3018,54627.937
2005-04-20 15:05:00,33.23,33.25,33.17,33.18,67972.1659401568,18.3073,18.3184,18.2743,18.2798,67972.1659
2005-04-20 15:10:00,33.18,33.19,33.09,33.1,64844.612292603575,18.2798,18.2853,18.2302,18.2357,64844.6123
2005-04-20 15:15:00,33.1,33.1,33.03,33.04,63176.58368057519,18.2357,18.2357,18.1972,18.2027,63176.5837
2005-04-20 15:20:00,33.04,33.16,33.02,33.02,93826.6094265968,18.2027,18.2688,18.1917,18.1917,93826.6094
2005-04-20 15:25:00,33.03,33.09,32.97,33.08,75478.29469428454,18.1972,18.2302,18.1641,18.2247,75478.2947
2005-04-20 15:30:00,33.08,33.2,33.07,33.15,85277.96278995133,18.2247,18.2908,18.2192,18.2633,85277.9628
2005-04-20 15:35:00,33.15,33.16,33.06,33.07,69431.69097568165,18.2633,18.2688,18.2137,18.2192,69431.691
2005-04-20 15:40:00,33.07,33.08,33.02,33.04,83401.43060141939,18.2192,18.2247,18.1917,18.2027,83401.4306
2005-04-20 15:45:00,33.04,33.05,33.01,33.05,80273.87695386616,18.2027,18.2082,18.1861,18.2082,80273.877
2005-04-20 15:50:00,33.03,33.1,33.03,33.03,66721.14448113552,18.1972,18.2357,18.1972,18.1972,66721.1445
2005-04-20 15:55:00,33.03,33.04,32.98,32.98,82150.4091423981,18.1972,18.2027,18.1696,18.1696,82150.4091
2005-04-21 09:35:00,33.3,33.3,33.04,33.24,244157.68808565527,18.3459,18.3459,18.2027,18.3129,244157.6881
2005-04-21 09:40:00,33.24,33.45,33.24,33.45,96537.15592114294,18.3129,18.4286,18.3129,18.4286,96537.1559
2005-04-21 09:45:00,33.43,33.66,33.42,33.63,132191.26750324972,18.4175,18.5442,18.412,18.5277,132191.2675
2005-04-21 09:50:00,33.62,33.63,33.48,33.49,111132.40627639134,18.5222,18.5277,18.4451,18.4506,111132.4063
2005-04-21 09:55:00,33.49,33.62,33.49,33.61,87780.00570799391,18.4506,18.5222,18.4506,18.5167,87780.0057
2005-04-21 10:00:00,33.59,33.66,33.53,33.62,86528.98424897261,18.5057,18.5442,18.4726,18.5222,86528.9842
2005-04-21 10:05:00,33.62,33.63,33.44,33.47,96745.6594976465,18.5222,18.5277,18.423,18.4396,96745.6595
2005-04-21 10:10:00,33.47,33.47,33.36,33.42,74852.7839647739,18.4396,18.4396,18.379,18.412,74852.784
2005-04-21 10:15:00,33.42,33.43,33.4,33.43,55044.9441969368,18.412,18.4175,18.401,18.4175,55044.9442
2005-04-21 10:20:00,33.43,33.55,33.43,33.47,100498.72387471035,18.4175,18.4836,18.4175,18.4396,100498.7239
2005-04-21 10:25:00,33.48,33.49,33.21,33.27,109464.37766436295,18.4451,18.4506,18.2963,18.3294,109464.3777
2005-04-21 10:30:00,33.24,33.25,33.16,33.17,143033.45348143426,18.3129,18.3184,18.2688,18.2743,143033.4535
2005-04-21 10:35:00,33.16,33.3,33.14,33.27,118013.02430100844,18.2688,18.3459,18.2578,18.3294,118013.0243
2005-04-21 10:40:00,33.24,33.4,33.24,33.33,52959.90843190131,18.3129,18.401,18.3129,18.3624,52959.9084
2005-04-21 10:45:00,33.32,33.4,33.32,33.39,59423.51930351132,18.3569,18.401,18.3569,18.3955,59423.5193
2005-04-21 10:50:00,33.39,33.51,33.38,33.51,45453.77967777357,18.3955,18.4616,18.39,18.4616,45453.7797
2005-04-21 10:55:00,33.51,33.55,33.49,33.52,66095.63375162486,18.4616,18.4836,18.4506,18.4671,66095.6338
2005-04-21 11:00:00,33.51,33.54,33.4,33.46,86111.97709596551,18.4616,18.4781,18.401,18.4341,86111.9771
2005-04-21 11:05:00,33.45,33.5,33.43,33.48,44619.76537175937,18.4286,18.4561,18.4175,18.4451,44619.7654
2005-04-21 11:10:00,33.48,33.5,33.44,33.5,40032.68668868131,18.4451,18.4561,18.423,18.4561,40032.6867
2005-04-21 11:15:00,33.5,33.61,33.5,33.61,44828.26894826292,18.4561,18.5167,18.4561,18.5167,44828.2689
2005-04-21 11:20:00,33.62,33.69,33.48,33.55,90490.55220254004,18.5222,18.5608,18.4451,18.4836,90490.5522
2005-04-21 11:25:00,33.55,33.63,33.52,33.6,51917.39054938357,18.4836,18.5277,18.4671,18.5112,51917.3905
2005-04-21 11:30:00,33.6,33.64,33.53,33.56,44202.75821875228,18.5112,18.5332,18.4726,18.4892,44202.7582
2005-04-21 11:35:00,33.56,33.56,33.41,33.45,44828.26894826292,18.4892,18.4892,18.4065,18.4286,44828.2689
2005-04-21 11:40:00,33.45,33.45,33.36,33.43,60883.04433903616,18.4286,18.4286,18.379,18.4175,60883.0443
2005-04-21 11:45:00,33.43,33.52,33.42,33.49,43577.24748924163,18.4175,18.4671,18.412,18.4506,43577.2475
2005-04-21 11:50:00,33.5,33.54,33.46,33.52,33360.57224056776,18.4561,18.4781,18.4341,18.4671,33360.5722
2005-04-21 11:55:00,33.5,33.53,33.48,33.49,21267.364803361943,18.4561,18.4726,18.4451,18.4506,21267.3648
2005-04-21 12:00:00,33.5,33.59,33.5,33.54,70265.70528169583,18.4561,18.5057,18.4561,18.4781,70265.7053
2005-04-21 12:05:00,33.52,33.6,33.51,33.56,40658.19741819195,18.4671,18.5112,18.4616,18.4892,40658.1974
2005-04-21 12:10:00,33.56,33.6,33.5,33.53,51083.37624336938,18.4892,18.5112,18.4561,18.4726,51083.3762
2005-04-21 12:15:00,33.56,33.6,33.5,33.56,47121.80828980196,18.4892,18.5112,18.4561,18.4892,47121.8083
2005-04-21 12:20:00,33.54,33.6,33.54,33.6,42326.22603022034,18.4781,18.5112,18.4781,18.5112,42326.226
2005-04-21 12:25:00,33.58,33.63,33.57,33.61,22935.39341539033,18.5002,18.5277,18.4947,18.5167,22935.3934
2005-04-21 12:30:00,33.63,33.67,33.63,33.63,39198.67238266712,18.5277,18.5498,18.5277,18.5277,39198.6724
2005-04-21 12:35:00,33.63,33.63,33.55,33.58,23560.90414490098,18.5277,18.5277,18.4836,18.5002,23560.9041
2005-04-21 12:40:00,33.57,33.62,33.55,33.61,35862.61515861034,18.4947,18.5222,18.4836,18.5167,35862.6152
2005-04-21 12:45:00,33.61,33.63,33.58,33.62,54002.426314419055,18.5167,18.5277,18.5002,18.5222,54002.4263
2005-04-21 12:50:00,33.62,33.63,33.55,33.55,39407.175959170665,18.5222,18.5277,18.4836,18.4836,39407.176
2005-04-21 12:55:00,33.56,33.6,33.51,33.57,36488.12588812099,18.4892,18.5112,18.4616,18.4947,36488.1259
2005-04-21 13:00:00,33.59,33.59,33.55,33.59,25437.43633343292,18.5057,18.5057,18.4836,18.5057,25437.4363
2005-04-21 13:05:00,33.58,33.66,33.57,33.64,29816.01144000743,18.5002,18.5442,18.4947,18.5332,29816.0114
2005-04-21 13:10:00,33.63,33.68,33.63,33.68,265216.54931251367,18.5277,18.5553,18.5277,18.5553,265216.5493
2005-04-21 13:15:00,33.68,33.69,33.67,33.69,22101.37910937614,18.5553,18.5608,18.5498,18.5608,22101.3791
2005-04-21 13:20:00,33.69,33.69,33.67,33.69,46913.30471329841,18.5608,18.5608,18.5498,18.5608,46913.3047
2005-04-21 13:25:00,33.69,33.72,33.6,33.71,112383.42773541262,18.5608,18.5773,18.5112,18.5718,112383.4277
2005-04-21 13:30:00,33.7,33.74,33.7,33.71,55878.95850295099,18.5663,18.5883,18.5663,18.5718,55878.9585
2005-04-21 13:35:00,33.72,33.78,33.72,33.76,52751.40485539776,18.5773,18.6104,18.5773,18.5993,52751.4049
2005-04-21 13:40:00,33.77,33.78,33.72,33.74,42534.729606723886,18.6048,18.6104,18.5773,18.5883,42534.7296
2005-04-21 13:45:00,33.74,33.77,33.73,33.75,103834.78109876714,18.5883,18.6048,18.5828,18.5938,103834.7811
2005-04-21 13:50:00,33.76,33.76,33.69,33.73,32318.054358050013,18.5993,18.5993,18.5608,18.5828,32318.0544
2005-04-21 13:55:00,33.73,33.77,33.7,33.74,50040.85836085164,18.5828,18.6048,18.5663,18.5883,50040.8584
2005-04-21 14:00:00,33.74,33.78,33.73,33.75,37947.65092364582,18.5883,18.6104,18.5828,18.5938,37947.6509
2005-04-21 14:05:00,33.75,33.76,33.7,33.71,35445.608005603244,18.5938,18.5993,18.5663,18.5718,35445.608
2005-04-21 14:10:00,33.71,33.74,33.68,33.72,30858.529322525173,18.5718,18.5883,18.5553,18.5773,30858.5293
2005-04-21 14:15:00,33.73,33.81,33.73,33.81,75686.7982707881,18.5828,18.6269,18.5828,18.6269,75686.7983
2005-04-21 14:20:00,33.8,33.82,33.78,33.82,69223.18739917809,18.6214,18.6324,18.6104,18.6324,69223.1874
2005-04-21 14:25:00,33.82,33.87,33.79,33.87,55253.44777344035,18.6324,18.6599,18.6159,18.6599,55253.4478
2005-04-21 14:30:00,33.87,33.98,33.87,33.89,78397.34476533423,18.6599,18.7205,18.6599,18.671,78397.3448
2005-04-21 14:35:00,33.9,34.0,33.88,33.99,61717.05864505035,18.6765,18.7316,18.6655,18.7261,61717.0586
2005-04-21 14:40:00,33.98,33.98,33.84,33.84,54627.9370439297,18.7205,18.7205,18.6434,18.6434,54627.937
2005-04-21 14:45:00,33.83,33.91,33.79,33.91,95911.6451916323,18.6379,18.682,18.6159,18.682,95911.6452
2005-04-21 14:50:00,33.87,33.9,33.84,33.89,61091.5479155397,18.6599,18.6765,18.6434,18.671,61091.5479
2005-04-21 14:55:00,33.9,33.95,33.88,33.93,48581.33332532679,18.6765,18.704,18.6655,18.693,48581.3333
2005-04-21 15:00:00,33.93,33.95,33.86,33.87,77980.33761232713,18.693,18.704,18.6544,18.6599,77980.3376
2005-04-21 15:05:00,33.87,33.89,33.85,33.87,55878.95850295099,18.6599,18.671,18.6489,18.6599,55878.9585
2005-04-21 15:10:00,33.88,33.91,33.83,33.86,68806.180246171,18.6655,18.682,18.6379,18.6544,68806.1802
2005-04-21 15:15:00,33.87,33.99,33.87,33.97,69848.69812868875,18.6599,18.7261,18.6599,18.715,69848.6981
2005-04-21 15:20:00,33.98,33.98,33.9,33.9,55044.9441969368,18.7205,18.7205,18.6765,18.6765,55044.9442
2005-04-21 15:25:00,33.9,33.91,33.83,33.88,76312.30900029874,18.6765,18.682,18.6379,18.6655,76312.309
2005-04-21 15:30:00,33.89,33.91,33.87,33.91,115719.4849594694,18.671,18.682,18.6599,18.682,115719.485
2005-04-21 15:35:00,33.91,33.94,33.9,33.93,85486.46636645487,18.682,18.6985,18.6765,18.693,85486.4664
2005-04-21 15:40:00,33.94,34.0,33.93,33.98,55253.44777344035,18.6985,18.7316,18.693,18.7205,55253.4478
2005-04-21 15:45:00,33.98,34.04,33.98,34.02,78814.35191834133,18.7205,18.7536,18.7205,18.7426,78814.3519
2005-04-21 15:50:00,34.03,34.14,34.03,34.08,134067.79969178166,18.7481,18.8087,18.7481,18.7756,134067.7997
2005-04-21 15:55:00,34.08,34.1,34.08,34.1,144492.9785169591,18.7756,18.7867,18.7756,18.7867,144492.9785
2005-04-22 09:30:00,34.19,34.19,34.08,34.15,95494.6380386252,18.8362,18.8362,18.7756,18.8142,95494.638
2005-04-22 09:35:00,34.15,34.15,33.94,34.05,53585.41916141196,18.8142,18.8142,18.6985,18.7591,53585.4192
2005-04-22 09:40:00,34.05,34.05,33.86,33.86,66929.64805763906,18.7591,18.7591,18.6544,18.6544,66929.6481
2005-04-22 09:45:00,33.86,34.07,33.86,34.05,55670.45492644744,18.6544,18.7701,18.6544,18.7591,55670.4549
2005-04-22 09:50:00,34.05,34.27,34.05,34.25,83401.43060141939,18.7591,18.8803,18.7591,18.8693,83401.4306
2005-04-22 09:55:00,34.25,34.32,34.2,34.24,81524.89841288746,18.8693,18.9079,18.8417,18.8638,81524.8984
2005-04-22 10:00:00,34.25,34.44,34.25,34.38,72767.74819973842,18.8693,18.974,18.8693,18.9409,72767.7482
2005-04-22 10:05:00,34.36,34.42,34.35,34.36,59215.01572700777,18.9299,18.963,18.9244,18.9299,59215.0157
2005-04-22 10:10:00,34.37,34.44,34.37,34.44,33777.57939357485,18.9354,18.974,18.9354,18.974,33777.5794
2005-04-22 10:15:00,34.53,34.56,34.49,34.49,83609.93417792294,19.0236,19.0401,19.0015,19.0015,83609.9342
2005-04-22 10:20:00,34.46,34.51,34.45,34.49,75895.30184729164,18.985,19.0125,18.9795,19.0015,75895.3018
2005-04-22 10:25:00,34.49,34.58,34.48,34.53,134484.80684478878,19.0015,19.0511,18.996,19.0236,134484.8068
2005-04-22 10:30:00,34.53,34.58,34.51,34.51,55044.9441969368,19.0236,19.0511,19.0125,19.0125,55044.9442
2005-04-22 10:35:00,34.51,34.52,34.45,34.46,64427.60513959648,19.0125,19.018,18.9795,18.985,64427.6051
2005-04-22 10:40:00,34.45,34.53,34.44,34.44,69223.18739917809,18.9795,19.0236,18.974,18.974,69223.1874
2005-04-22 10:45:00,34.44,34.49,34.4,34.49,104251.78825177424,18.974,19.0015,18.9519,19.0015,104251.7883
2005-04-22 10:50:00,34.49,34.53,34.42,34.42,59215.01572700777,19.0015,19.0236,18.963,18.963,59215.0157
2005-04-22 10:55:00,34.42,34.48,34.4,34.46,130940.24604422844,18.963,18.996,18.9519,18.985,130940.246
2005-04-22 11:00:00,34.46,34.51,34.46,34.47,66929.64805763906,18.985,19.0125,18.985,18.9905,66929.6481
2005-04-22 11:05:00,34.47,34.57,34.46,34.52,86320.48067246907,18.9905,19.0456,18.985,19.018,86320.4807
2005-04-22 11:10:00,34.5,34.51,34.42,34.44,62551.07295106454,19.007,19.0125,18.963,18.974,62551.073
2005-04-22 11:15:00,34.44,34.51,34.42,34.46,41283.7081477026,18.974,19.0125,18.963,18.985,41283.7081
2005-04-22 11:20:00,34.44,34.52,34.44,34.51,64636.108716100025,18.974,19.018,18.974,19.0125,64636.1087
2005-04-22 11:25:00,34.52,34.58,34.52,34.53,46496.297560291314,19.018,19.0511,19.018,19.0236,46496.2976
2005-04-22 11:30:00,34.56,34.59,34.55,34.57,38156.15450014937,19.0401,19.0566,19.0346,19.0456,38156.1545
2005-04-22 11:35:00,34.57,34.71,34.57,34.62,54210.929890922605,19.0456,19.1227,19.0456,19.0731,54210.9299
2005-04-22 11:40:00,34.63,34.68,34.63,34.66,43577.24748924163,19.0786,19.1062,19.0786,19.0952,43577.2475
2005-04-22 11:45:00,34.66,34.72,34.64,34.68,50249.36193735519,19.0952,19.1282,19.0842,19.1062,50249.3619
2005-04-22 11:50:00,34.69,34.77,34.68,34.75,110089.8883938736,19.1117,19.1558,19.1062,19.1448,110089.8884
2005-04-22 11:55:00,34.75,34.78,34.72,34.76,71308.22316421357,19.1448,19.1613,19.1282,19.1503,71308.2232
2005-04-22 12:00:00,34.77,34.79,34.69,34.69,52125.89412588712,19.1558,19.1668,19.1117,19.1117,52125.8941
2005-04-22 12:05:00,34.69,34.7,34.64,34.66,32943.56508756066,19.1117,19.1172,19.0842,19.0952,32943.5651
2005-04-22 12:10:00,34.66,34.69,34.57,34.58,30650.025746021627,19.0952,19.1117,19.0456,19.0511,30650.0257
2005-04-22 12:15:00,34.58,34.61,34.53,34.53,38990.168806163565,19.0511,19.0676,19.0236,19.0236,38990.1688
2005-04-22 12:20:00,34.54,34.55,34.44,34.46,60049.03003302196,19.0291,19.0346,18.974,18.985,60049.03
2005-04-22 12:25:00,34.48,34.51,34.44,34.5,32943.56508756066,18.996,19.0125,18.974,19.007,32943.5651
2005-04-22 12:30:00,34.51,34.57,34.51,34.53,40658.19741819195,19.0125,19.0456,19.0125,19.0236,40658.1974
2005-04-22 12:35:00,34.51,34.53,34.43,34.44,25437.43633343292,19.0125,19.0236,18.9685,18.974,25437.4363
2005-04-22 12:40:00,34.43,34.53,34.42,34.53,42326.22603022034,18.9685,19.0236,18.963,19.0236,42326.226
2005-04-22 12:45:00,34.53,34.56,34.53,34.56,13761.2360492342,19.0236,19.0401,19.0236,19.0401,13761.236
2005-04-22 12:50:00,34.56,34.63,34.56,34.6,51500.38339637647,19.0401,19.0786,19.0401,19.0621,51500.3834
2005-04-22 12:55:00,34.59,34.6,34.53,34.6,35445.608005603244,19.0566,19.0621,19.0236,19.0621,35445.608
2005-04-22 13:00:00,34.57,34.64,34.57,34.59,41909.21887721324,19.0456,19.0842,19.0456,19.0566,41909.2189
2005-04-22 13:05:00,34.59,34.59,34.48,34.49,26688.457792454206,19.0566,19.0566,18.996,19.0015,26688.4578
2005-04-22 13:10:00,34.53,34.55,34.48,34.48,32318.054358050013,19.0236,19.0346,18.996,18.996,32318.0544
2005-04-22 13:15:00,34.5,34.56,34.49,34.5,15220.76108475904,19.007,19.0401,19.0015,19.007,15220.7611
2005-04-22 13:20:00,34.5,34.51,34.46,34.48,17931.30757930517,19.007,19.0125,18.985,18.996,17931.3076
2005-04-22 13:25:00,34.48,34.5,34.42,34.45,56295.96565595809,18.996,19.007,18.963,18.9795,56295.9657
2005-04-22 13:30:00,34.44,34.52,34.41,34.49,55253.44777344035,18.974,19.018,18.9574,19.0015,55253.4478
2005-04-22 13:35:00,34.49,34.53,34.49,34.53,17305.796849794522,19.0015,19.0236,19.0015,19.0236,17305.7968
2005-04-22 13:40:00,34.53,34.54,34.5,34.5,28773.493557489688,19.0236,19.0291,19.007,19.007,28773.4936
2005-04-22 13:45:00,34.5,34.54,34.49,34.5,17097.293273290976,19.007,19.0291,19.0015,19.007,17097.2933
2005-04-22 13:50:00,34.5,34.51,34.49,34.49,24186.414874411625,19.007,19.0125,19.0015,19.0015,24186.4149
2005-04-22 13:55:00,34.48,34.51,34.46,34.48,26062.94706294356,18.996,19.0125,18.985,18.996,26062.9471
2005-04-22 14:00:00,34.48,34.48,34.43,34.44,41283.7081477026,18.996,18.996,18.9685,18.974,41283.7081
2005-04-22 14:05:00,34.44,34.48,34.42,34.42,58798.00857400067,18.974,18.996,18.963,18.963,58798.0086
2005-04-22 14:10:00,34.42,34.44,34.41,34.44,73601.76250575262,18.963,18.974,18.9574,18.974,73601.7625
2005-04-22 14:15:00,34.44,34.44,34.4,34.41,31901.04720504292,18.974,18.974,18.9519,18.9574,31901.0472
2005-04-22 14:20:00,34.41,34.42,34.36,34.36,31484.04005203582,18.9574,18.963,18.9299,18.9299,31484.0401
2005-04-22 14:25:00,34.36,34.43,34.36,34.42,59215.01572700777,18.9299,18.9685,18.9299,18.963,59215.0157
2005-04-22 14:30:00,34.42,34.48,34.39,34.48,23143.89699189388,18.963,18.996,18.9464,18.996,23143.897
2005-04-22 14:35:00,34.48,34.48,34.38,34.38,27522.4720984684,18.996,18.996,18.9409,18.9409,27522.4721
2005-04-22 14:40:00,34.38,34.38,34.28,34.28,45245.27610127002,18.9409,18.9409,18.8858,18.8858,45245.2761
2005-04-22 14:45:00,34.28,34.29,34.18,34.23,35862.61515861034,18.8858,18.8913,18.8307,18.8583,35862.6152
2005-04-22 14:50:00,34.23,34.28,34.21,34.27,32943.56508756066,18.8583,18.8858,18.8473,18.8803,32943.5651
2005-04-22 14:55:00,34.26,34.33,34.26,34.29,53168.41200840486,18.8748,18.9134,18.8748,18.8913,53168.412
2005-04-22 15:00:00,34.28,34.3,34.25,34.3,18765.32188531936,18.8858,18.8968,18.8693,18.8968,18765.3219
2005-04-22 15:05:00,34.31,34.31,34.25,34.25,44619.76537175937,18.9024,18.9024,18.8693,18.8693,44619.7654
2005-04-22 15:10:00,34.25,34.26,34.1,34.1,43160.240336234536,18.8693,18.8748,18.7867,18.7867,43160.2403
2005-04-22 15:15:00,34.1,34.1,33.96,33.98,74852.7839647739,18.7867,18.7867,18.7095,18.7205,74852.784
2005-04-22 15:20:00,33.98,34.03,33.95,33.98,84443.94848393713,18.7205,18.7481,18.704,18.7205,84443.9485
2005-04-22 15:25:00,33.97,33.98,33.81,33.81,60049.03003302196,18.715,18.7205,18.6269,18.6269,60049.03
2005-04-22 15:30:00,33.81,33.85,33.76,33.78,60257.53360952551,18.6269,18.6489,18.5993,18.6104,60257.5336
2005-04-22 15:35:00,33.84,34.0,33.78,33.93,74852.7839647739,18.6434,18.7316,18.6104,18.693,74852.784
2005-04-22 15:40:00,33.93,33.96,33.92,33.96,42534.729606723886,18.693,18.7095,18.6875,18.7095,42534.7296
2005-04-22 15:45:00,33.96,33.98,33.94,33.96,64844.612292603575,18.7095,18.7205,18.6985,18.7095,64844.6123
2005-04-22 15:50:00,33.97,34.17,33.97,34.17,77354.82688281649,18.715,18.8252,18.715,18.8252,77354.8269
2005-04-22 15:55:00,34.18,34.29,34.17,34.22,99247.70241568908,18.8307,18.8913,18.8252,18.8528,99247.7024
2005-04-25 09:30:00,35.13,35.16,34.8,35.02,219762.7696347401,19.3541,19.3706,19.1723,19.2935,219762.7696
2005-04-25 09:35:00,35.01,35.15,34.92,35.15,117596.01714800134,19.288,19.3651,19.2384,19.3651,117596.0171
2005-04-25 09:40:00,35.09,35.11,34.96,35.02,89656.53789652584,19.3321,19.3431,19.2605,19.2935,89656.5379
2005-04-25 09:45:00,35.02,35.05,35.02,35.05,134067.79969178166,19.2935,19.31,19.2935,19.31,134067.7997
2005-04-25 09:50:00,35.06,35.08,35.04,35.05,50666.36909036228,19.3155,19.3266,19.3045,19.31,50666.3691
2005-04-25 09:55:00,35.04,35.05,34.96,34.97,136152.83545681715,19.3045,19.31,19.2605,19.266,136152.8355
2005-04-25 10:00:00,34.97,35.02,34.89,34.94,216218.20883417976,19.266,19.2935,19.2219,19.2494,216218.2088
2005-04-25 10:05:00,34.94,34.98,34.92,34.96,131148.74962073198,19.2494,19.2715,19.2384,19.2605,131148.7496
2005-04-25 10:10:00,34.96,35.11,34.96,34.98,109881.38481737004,19.2605,19.3431,19.2605,19.2715,109881.3848
2005-04-25 10:15:00,34.98,35.02,34.92,35.01,79022.85549484487,19.2715,19.2935,19.2384,19.288,79022.8555
2005-04-25 10:20:00,35.0,35.01,34.94,34.98,62134.06579805745,19.2825,19.288,19.2494,19.2715,62134.0658
2005-04-25 10:25:00,34.98,35.02,34.9,34.92,58172.497844490026,19.2715,19.2935,19.2274,19.2384,58172.4978
2005-04-25 10:30:00,34.91,35.04,34.89,35.04,93618.10585009328,19.2329,19.3045,19.2219,19.3045,93618.1059
2005-04-25 10:35:00,35.02,35.05,34.97,35.01,100498.72387471035,19.2935,19.31,19.266,19.288,100498.7239
2005-04-25 10:40:00,35.01,35.09,35.01,35.09,173474.97565095234,19.288,19.3321,19.288,19.3321,173474.9757
2005-04-25 10:45:00,35.09,35.15,35.04,35.07,74227.27323526326,19.3321,19.3651,19.3045,19.3211,74227.2732
2005-04-25 10:50:00,35.08,35.2,35.08,35.2,55461.9513499439,19.3266,19.3927,19.3266,19.3927,55461.9513
2005-04-25 10:55:00,35.2,35.21,35.15,35.15,82358.91271890164,19.3927,19.3982,19.3651,19.3651,82358.9127
2005-04-25 11:00:00,35.15,35.15,35.1,35.11,43368.743912738086,19.3651,19.3651,19.3376,19.3431,43368.7439
2005-04-25 11:05:00,35.11,35.12,35.07,35.1,45662.28325427712,19.3431,19.3486,19.3211,19.3376,45662.2833
2005-04-25 11:10:00,35.11,35.16,35.11,35.16,41700.71530070969,19.3431,19.3706,19.3431,19.3706,41700.7153
2005-04-25 11:15:00,35.14,35.2,35.14,35.19,31484.04005203582,19.3596,19.3927,19.3596,19.3872,31484.0401
2005-04-25 11:20:00,35.18,35.24,35.18,35.2,92575.58796757551,19.3817,19.4147,19.3817,19.3927,92575.588
2005-04-25 11:25:00,35.21,35.26,35.18,35.21,36905.13304112808,19.3982,19.4257,19.3817,19.3982,36905.133
2005-04-25 11:30:00,35.21,35.23,35.16,35.23,165760.34332032103,19.3982,19.4092,19.3706,19.4092,165760.3433
2005-04-25 11:35:00,35.23,35.25,35.22,35.25,81107.89125988036,19.4092,19.4202,19.4037,19.4202,81107.8913
2005-04-25 11:40:00,35.25,35.28,35.22,35.27,57546.987114979376,19.4202,19.4368,19.4037,19.4312,57546.9871
2005-04-25 11:45:00,35.27,35.35,35.27,35.35,53793.92273791551,19.4312,19.4753,19.4312,19.4753,53793.9227
2005-04-25 11:50:00,35.35,35.42,35.33,35.37,91533.0700850578,19.4753,19.5139,19.4643,19.4863,91533.0701
2005-04-25 11:55:00,35.37,35.47,35.37,35.41,71516.72674071713,19.4863,19.5414,19.4863,19.5084,71516.7267
2005-04-25 12:00:00,35.44,35.6,35.44,35.5,88197.012861001,19.5249,19.613,19.5249,19.558,88197.0129
2005-04-25 12:05:00,35.51,35.56,35.43,35.48,93826.6094265968,19.5635,19.591,19.5194,19.5469,93826.6094
2005-04-25 12:10:00,35.48,35.48,35.39,35.39,65887.13017512132,19.5469,19.5469,19.4974,19.4974,65887.1302
2005-04-25 12:15:00,35.39,35.44,35.37,35.44,33569.0758170713,19.4974,19.5249,19.4863,19.5249,33569.0758
2005-04-25 12:20:00,35.41,35.47,35.39,35.39,42743.23318322744,19.5084,19.5414,19.4974,19.4974,42743.2332
2005-04-25 12:25:00,35.38,35.38,35.2,35.28,51708.88697288002,19.4918,19.4918,19.3927,19.4368,51708.887
2005-04-25 12:30:00,35.3,35.3,35.23,35.24,50666.36909036228,19.4478,19.4478,19.4092,19.4147,50666.3691
2005-04-25 12:35:00,35.22,35.23,35.15,35.16,72976.25177624197,19.4037,19.4092,19.3651,19.3706,72976.2518
2005-04-25 12:40:00,35.14,35.18,35.14,35.17,68806.180246171,19.3596,19.3817,19.3596,19.3761,68806.1802
2005-04-25 12:45:00,35.16,35.21,35.16,35.2,45245.27610127002,19.3706,19.3982,19.3706,19.3927,45245.2761
2005-04-25 12:50:00,35.18,35.26,35.18,35.18,55044.9441969368,19.3817,19.4257,19.3817,19.3817,55044.9442
2005-04-25 12:55:00,35.18,35.19,35.11,35.11,24186.414874411625,19.3817,19.3872,19.3431,19.3431,24186.4149
2005-04-25 13:00:00,35.11,35.14,35.07,35.14,61925.5622215539,19.3431,19.3596,19.3211,19.3596,61925.5622
2005-04-25 13:05:00,35.14,35.16,35.14,35.16,13135.725319723551,19.3596,19.3706,19.3596,19.3706,13135.7253
2005-04-25 13:10:00,35.16,35.16,35.1,35.1,17305.796849794522,19.3706,19.3706,19.3376,19.3376,17305.7968
2005-04-25 13:15:00,35.1,35.1,35.07,35.09,20016.34334434065,19.3376,19.3376,19.3211,19.3321,20016.3433
2005-04-25 13:20:00,35.09,35.11,35.04,35.11,57129.97996197228,19.3321,19.3431,19.3045,19.3431,57129.98
2005-04-25 13:25:00,35.11,35.11,35.08,35.08,28773.493557489688,19.3431,19.3431,19.3266,19.3266,28773.4936
2005-04-25 13:30:00,35.08,35.1,35.07,35.08,49415.34763134099,19.3266,19.3376,19.3211,19.3266,49415.3476
2005-04-25 13:35:00,35.07,35.08,35.04,35.04,36279.62231161744,19.3211,19.3266,19.3045,19.3045,36279.6223
2005-04-25 13:40:00,35.04,35.14,35.04,35.14,50457.865513858735,19.3045,19.3596,19.3045,19.3596,50457.8655
2005-04-25 13:45:00,35.14,35.19,35.1,35.14,74852.7839647739,19.3596,19.3872,19.3376,19.3596,74852.784
2005-04-25 13:50:00,35.13,35.16,35.09,35.14,55253.44777344035,19.3541,19.3706,19.3321,19.3596,55253.4478
2005-04-25 13:55:00,35.15,35.17,35.11,35.15,23143.89699189388,19.3651,19.3761,19.3431,19.3651,23143.897
2005-04-25 14:00:00,35.15,35.17,35.12,35.13,27522.4720984684,19.3651,19.3761,19.3486,19.3541,27522.4721
2005-04-25 14:05:00,35.13,35.15,35.08,35.09,50040.85836085164,19.3541,19.3651,19.3266,19.3321,50040.8584
2005-04-25 14:10:00,35.09,35.15,35.09,35.11,69640.19455218519,19.3321,19.3651,19.3321,19.3431,69640.1946
2005-04-25 14:15:00,35.12,35.13,35.1,35.11,41283.7081477026,19.3486,19.3541,19.3376,19.3431,41283.7081
2005-04-25 14:20:00,35.11,35.15,35.06,35.11,46287.79398378776,19.3431,19.3651,19.3155,19.3431,46287.794
2005-04-25 14:25:00,35.11,35.11,35.05,35.06,124893.64232562554,19.3431,19.3431,19.31,19.3155,124893.6423
2005-04-25 14:30:00,35.08,35.08,35.02,35.02,52751.40485539776,19.3266,19.3266,19.2935,19.2935,52751.4049
2005-04-25 14:35:00,35.02,35.04,34.95,35.02,104460.29182827778,19.2935,19.3045,19.2549,19.2935,104460.2918
2005-04-25 14:40:00,35.04,35.16,35.02,35.09,79231.35907134842,19.3045,19.3706,19.2935,19.3321,79231.3591
2005-04-25 14:45:00,35.09,35.09,35.03,35.06,29607.507863503884,19.3321,19.3321,19.299,19.3155,29607.5079
2005-04-25 14:50:00,35.07,35.09,35.03,35.08,56921.47638546873,19.3211,19.3321,19.299,19.3266,56921.4764
2005-04-25 14:55:00,35.1,35.11,35.03,35.04,59840.52645651841,19.3376,19.3431,19.299,19.3045,59840.5265
2005-04-25 15:00:00,35.04,35.04,35.0,35.0,78397.34476533423,19.3045,19.3045,19.2825,19.2825,78397.3448
2005-04-25 15:05:00,35.01,35.01,34.96,34.97,31067.032899028723,19.288,19.288,19.2605,19.266,31067.0329
2005-04-25 15:10:00,34.97,34.99,34.93,34.98,77980.33761232713,19.266,19.277,19.2439,19.2715,77980.3376
2005-04-25 15:15:00,34.97,34.98,34.95,34.96,46496.297560291314,19.266,19.2715,19.2549,19.2605,46496.2976
2005-04-25 15:20:00,34.96,35.0,34.96,34.96,59632.02288001486,19.2605,19.2825,19.2605,19.2605,59632.0229
2005-04-25 15:25:00,34.97,34.98,34.92,34.94,42743.23318322744,19.266,19.2715,19.2384,19.2494,42743.2332
2005-04-25 15:30:00,34.94,35.04,34.94,35.03,92575.58796757551,19.2494,19.3045,19.2494,19.299,92575.588
2005-04-25 15:35:00,35.03,35.05,35.01,35.02,69640.19455218519,19.299,19.31,19.288,19.2935,69640.1946
2005-04-25 15:40:00,35.03,35.16,35.02,35.14,60466.03718602906,19.299,19.3706,19.2935,19.3596,60466.0372
2005-04-25 15:45:00,35.14,35.19,35.1,35.16,115302.47780646232,19.3596,19.3872,19.3376,19.3706,115302.4778
2005-04-25 15:50:00,35.16,35.25,35.15,35.21,83401.43060141939,19.3706,19.4202,19.3651,19.3982,83401.4306
2005-04-25 15:55:00,35.21,35.23,35.18,35.2,119264.04576002972,19.3982,19.4092,19.3817,19.3927,119264.0458
2005-04-26 09:30:00,35.28,35.54,35.25,35.42,221222.2946702649,19.4368,19.58,19.4202,19.5139,221222.2947
2005-04-26 09:35:00,35.49,35.49,35.07,35.07,161798.77536675363,19.5524,19.5524,19.3211,19.3211,161798.7754
2005-04-26 09:40:00,35.06,35.11,34.92,34.99,132399.7710797533,19.3155,19.3431,19.2384,19.277,132399.7711
2005-04-26 09:45:00,35.01,35.13,35.0,35.06,72767.74819973842,19.288,19.3541,19.2825,19.3155,72767.7482
2005-04-26 09:50:00,35.06,35.06,34.84,34.96,89448.0343200223,19.3155,19.3155,19.1943,19.2605,89448.0343
2005-04-26 09:55:00,35.01,35.11,34.89,34.92,113008.93846492328,19.288,19.3431,19.2219,19.2384,113008.9385
2005-04-26 10:00:00,34.91,34.97,34.81,34.83,117596.01714800134,19.2329,19.266,19.1778,19.1888,117596.0171
2005-04-26 10:05:00,34.84,34.93,34.81,34.91,145535.49639947683,19.1943,19.2439,19.1778,19.2329,145535.4964
2005-04-26 10:10:00,34.91,34.96,34.84,34.96,103000.76679275294,19.2329,19.2605,19.1943,19.2605,103000.7668
2005-04-26 10:15:00,34.93,35.02,34.91,34.99,112383.42773541262,19.2439,19.2935,19.2329,19.277,112383.4277
2005-04-26 10:20:00,34.96,35.3,34.96,35.29,87362.99855498681,19.2605,19.4478,19.2605,19.4423,87362.9986
2005-04-26 10:25:00,35.3,35.42,35.18,35.21,115302.47780646232,19.4478,19.5139,19.3817,19.3982,115302.4778
2005-04-26 10:30:00,35.19,35.25,35.15,35.17,92575.58796757551,19.3872,19.4202,19.3651,19.3761,92575.588
2005-04-26 10:35:00,35.16,35.19,35.11,35.19,67763.66236365326,19.3706,19.3872,19.3431,19.3872,67763.6624
2005-04-26 10:40:00,35.19,35.21,35.09,35.09,72976.25177624197,19.3872,19.3982,19.3321,19.3321,72976.2518
2005-04-26 10:45:00,35.09,35.13,35.01,35.08,140114.40341038458,19.3321,19.3541,19.288,19.3266,140114.4034
2005-04-26 10:50:00,35.09,35.25,35.08,35.19,126144.66378464682,19.3321,19.4202,19.3266,19.3872,126144.6638
2005-04-26 10:55:00,35.19,35.19,35.01,35.02,67138.1516341426,19.3872,19.3872,19.288,19.2935,67138.1516
2005-04-26 11:00:00,35.02,35.07,35.02,35.06,36696.62946462453,19.2935,19.3211,19.2935,19.3155,36696.6295
2005-04-26 11:05:00,35.06,35.16,35.06,35.09,86528.98424897261,19.3155,19.3706,19.3155,19.3321,86528.9842
2005-04-26 11:10:00,35.08,35.11,35.07,35.1,84235.44490743359,19.3266,19.3431,19.3211,19.3376,84235.4449
2005-04-26 11:15:00,35.11,35.11,35.07,35.09,66512.64090463196,19.3431,19.3431,19.3211,19.3321,66512.6409
2005-04-26 11:20:00,35.07,35.13,35.07,35.13,46704.80113679486,19.3211,19.3541,19.3211,19.3541,46704.8011
2005-04-26 11:25:00,35.13,35.13,35.11,35.13,20641.8540738513,19.3541,19.3541,19.3431,19.3541,20641.8541
2005-04-26 11:30:00,35.12,35.13,35.09,35.09,29816.01144000743,19.3486,19.3541,19.3321,19.3321,29816.0114
2005-04-26 11:35:00,35.1,35.1,35.02,35.03,92575.58796757551,19.3376,19.3376,19.2935,19.299,92575.588
2005-04-26 11:40:00,35.02,35.08,35.02,35.08,42117.72245371679,19.2935,19.3266,19.2935,19.3266,42117.7225
2005-04-26 11:45:00,35.05,35.06,35.02,35.05,49206.84405483744,19.31,19.3155,19.2935,19.31,49206.8441
2005-04-26 11:50:00,35.04,35.06,35.04,35.04,50457.865513858735,19.3045,19.3155,19.3045,19.3045,50457.8655
2005-04-26 11:55:00,34.97,35.04,34.97,35.01,56712.97280896518,19.266,19.3045,19.266,19.288,56712.9728
2005-04-26 12:00:00,35.01,35.01,35.0,35.0,22518.38626238324,19.288,19.288,19.2825,19.2825,22518.3863
2005-04-26 12:05:00,35.01,35.01,34.96,34.99,32526.557934553563,19.288,19.288,19.2605,19.277,32526.5579
2005-04-26 12:10:00,34.99,35.07,34.99,35.07,49832.354784348085,19.277,19.3211,19.277,19.3211,49832.3548
2005-04-26 12:15:00,35.07,35.07,34.94,34.94,34611.593699589044,19.3211,19.3211,19.2494,19.2494,34611.5937
2005-04-26 12:20:00,34.94,34.97,34.94,34.97,17722.804002801622,19.2494,19.266,19.2494,19.266,17722.804
2005-04-26 12:25:00,34.96,34.97,34.9,34.93,72559.24462323487,19.2605,19.266,19.2274,19.2439,72559.2446
2005-04-26 12:30:00,34.93,34.93,34.82,34.84,73601.76250575262,19.2439,19.2439,19.1833,19.1943,73601.7625
2005-04-26 12:35:00,34.84,34.85,34.77,34.78,53376.91558490841,19.1943,19.1999,19.1558,19.1613,53376.9156
2005-04-26 12:40:00,34.77,34.79,34.68,34.71,97996.68095666778,19.1558,19.1668,19.1062,19.1227,97996.681
2005-04-26 12:45:00,34.71,34.72,34.67,34.7,48998.34047833389,19.1227,19.1282,19.1007,19.1172,48998.3405
2005-04-26 12:50:00,34.7,34.74,34.67,34.68,39407.175959170665,19.1172,19.1392,19.1007,19.1062,39407.176
2005-04-26 12:55:00,34.68,34.69,34.67,34.68,17305.796849794522,19.1062,19.1117,19.1007,19.1062,17305.7968
2005-04-26 13:00:00,34.69,34.72,34.69,34.71,44202.75821875228,19.1117,19.1282,19.1117,19.1227,44202.7582
2005-04-26 13:05:00,34.7,34.72,34.67,34.71,51917.39054938357,19.1172,19.1282,19.1007,19.1227,51917.3905
2005-04-26 13:10:00,34.71,34.82,34.71,34.81,68806.180246171,19.1227,19.1833,19.1227,19.1778,68806.1802
2005-04-26 13:15:00,34.81,34.81,34.78,34.79,39824.18311217776,19.1778,19.1778,19.1613,19.1668,39824.1831
2005-04-26 13:20:00,34.79,34.87,34.79,34.82,67555.1587871497,19.1668,19.2109,19.1668,19.1833,67555.1588
2005-04-26 13:25:00,34.82,34.89,34.81,34.86,52125.89412588712,19.1833,19.2219,19.1778,19.2054,52125.8941
2005-04-26 13:30:00,34.83,34.95,34.83,34.92,121349.0815250652,19.1888,19.2549,19.1888,19.2384,121349.0815
2005-04-26 13:35:00,34.92,34.92,34.81,34.82,30233.01859301453,19.2384,19.2384,19.1778,19.1833,30233.0186
2005-04-26 13:40:00,34.81,34.81,34.72,34.77,73601.76250575262,19.1778,19.1778,19.1282,19.1558,73601.7625
2005-04-26 13:45:00,34.78,34.83,34.78,34.83,34403.0901230855,19.1613,19.1888,19.1613,19.1888,34403.0901
2005-04-26 13:50:00,34.83,34.86,34.83,34.85,45036.77252476647,19.1888,19.2054,19.1888,19.1999,45036.7725
2005-04-26 13:55:00,34.85,34.96,34.85,34.92,65678.62659861778,19.1999,19.2605,19.1999,19.2384,65678.6266
2005-04-26 14:00:00,34.93,34.95,34.92,34.92,54836.44062043325,19.2439,19.2549,19.2384,19.2384,54836.4406
2005-04-26 14:05:00,34.92,34.93,34.88,34.92,63802.09441008583,19.2384,19.2439,19.2164,19.2384,63802.0944
2005-04-26 14:10:00,34.92,34.92,34.86,34.86,33569.0758170713,19.2384,19.2384,19.2054,19.2054,33569.0758
2005-04-26 14:15:00,34.86,34.86,34.81,34.82,43368.743912738086,19.2054,19.2054,19.1778,19.1833,43368.7439
2005-04-26 14:20:00,34.82,34.9,34.82,34.85,37947.65092364582,19.1833,19.2274,19.1833,19.1999,37947.6509
2005-04-26 14:25:00,34.85,34.89,34.84,34.84,49206.84405483744,19.1999,19.2219,19.1943,19.1943,49206.8441
2005-04-26 14:30:00,34.85,34.85,34.73,34.75,52959.90843190131,19.1999,19.1999,19.1337,19.1448,52959.9084
2005-04-26 14:35:00,34.74,34.78,34.74,34.77,54210.929890922605,19.1392,19.1613,19.1392,19.1558,54210.9299
2005-04-26 14:40:00,34.77,34.77,34.72,34.72,61300.05149204325,19.1558,19.1558,19.1282,19.1282,61300.0515
2005-04-26 14:45:00,34.71,34.74,34.69,34.71,49623.851207844535,19.1227,19.1392,19.1117,19.1227,49623.8512
2005-04-26 14:50:00,34.71,34.73,34.63,34.72,55670.45492644744,19.1227,19.1337,19.0786,19.1282,55670.4549
2005-04-26 14:55:00,34.72,34.72,34.68,34.68,71516.72674071713,19.1282,19.1282,19.1062,19.1062,71516.7267
2005-04-26 15:00:00,34.68,34.69,34.56,34.59,50666.36909036228,19.1062,19.1117,19.0401,19.0566,50666.3691
2005-04-26 15:05:00,34.58,34.67,34.58,34.67,46496.297560291314,19.0511,19.1007,19.0511,19.1007,46496.2976
2005-04-26 15:10:00,34.67,34.7,34.62,34.68,46079.29040728421,19.1007,19.1172,19.0731,19.1062,46079.2904
2005-04-26 15:15:00,34.68,34.68,34.57,34.59,93826.6094265968,19.1062,19.1062,19.0456,19.0566,93826.6094
2005-04-26 15:20:00,34.6,34.71,34.6,34.69,32943.56508756066,19.0621,19.1227,19.0621,19.1117,32943.5651
2005-04-26 15:25:00,34.71,34.75,34.6,34.63,44411.26179525583,19.1227,19.1448,19.0621,19.0786,44411.2618
2005-04-26 15:30:00,34.63,34.66,34.62,34.63,39615.67953567421,19.0786,19.0952,19.0731,19.0786,39615.6795
2005-04-26 15:35:00,34.63,34.69,34.63,34.64,42743.23318322744,19.0786,19.1117,19.0786,19.0842,42743.2332
2005-04-26 15:40:00,34.64,34.65,34.53,34.54,58589.50499749712,19.0842,19.0897,19.0236,19.0291,58589.505
2005-04-26 15:45:00,34.57,34.67,34.54,34.63,95077.6308856181,19.0456,19.1007,19.0291,19.0786,95077.6309
2005-04-26 15:50:00,34.64,34.64,34.59,34.6,78814.35191834133,19.0842,19.0842,19.0566,19.0621,78814.3519
2005-04-26 15:55:00,34.6,34.6,34.53,34.53,89448.0343200223,19.0621,19.0621,19.0236,19.0236,89448.0343
2005-04-27 09:30:00,34.03,34.1,33.97,34.07,189112.74388871845,18.7481,18.7867,18.715,18.7701,189112.7439
2005-04-27 09:35:00,34.06,34.12,33.99,34.0,100081.71672170328,18.7646,18.7977,18.7261,18.7316,100081.7167
2005-04-27 09:40:00,34.02,34.02,33.76,33.76,169096.4005443778,18.7426,18.7426,18.5993,18.5993,169096.4005
2005-04-27 09:45:00,33.75,33.83,33.69,33.75,341320.35473630886,18.5938,18.6379,18.5608,18.5938,341320.3547
2005-04-27 09:50:00,33.75,33.75,33.66,33.69,122808.60656059004,18.5938,18.5938,18.5442,18.5608,122808.6066
2005-04-27 09:55:00,33.69,33.78,33.64,33.69,109672.8812408665,18.5608,18.6104,18.5332,18.5608,109672.8812
2005-04-27 10:00:00,33.69,33.71,33.67,33.7,59215.01572700777,18.5608,18.5718,18.5498,18.5663,59215.0157
2005-04-27 10:05:00,33.69,33.76,33.66,33.75,61717.05864505035,18.5608,18.5993,18.5442,18.5938,61717.0586
2005-04-27 10:10:00,33.76,33.8,33.69,33.73,81316.3948363839,18.5993,18.6214,18.5608,18.5828,81316.3948
2005-04-27 10:15:00,33.73,33.83,33.73,33.83,170764.4291564062,18.5828,18.6379,18.5828,18.6379,170764.4292
2005-04-27 10:20:00,33.83,33.85,33.76,33.81,85486.46636645487,18.6379,18.6489,18.5993,18.6269,85486.4664
2005-04-27 10:25:00,33.84,33.9,33.82,33.9,47955.82259581615,18.6434,18.6765,18.6324,18.6765,47955.8226
2005-04-27 10:30:00,33.9,33.9,33.62,33.62,171806.94703892394,18.6765,18.6765,18.5222,18.5222,171806.947
2005-04-27 10:35:00,33.62,33.62,33.36,33.49,150331.07865905846,18.5222,18.5222,18.379,18.4506,150331.0787
2005-04-27 10:40:00,33.5,33.55,33.42,33.5,100290.2202982068,18.4561,18.4836,18.412,18.4561,100290.2203
2005-04-27 10:45:00,33.5,33.57,33.5,33.52,98413.68810967488,18.4561,18.4947,18.4561,18.4671,98413.6881
2005-04-27 10:50:00,33.52,33.53,33.47,33.5,93409.60227358971,18.4671,18.4726,18.4396,18.4561,93409.6023
2005-04-27 10:55:00,33.52,33.56,33.5,33.55,91533.0700850578,18.4671,18.4892,18.4561,18.4836,91533.0701
2005-04-27 11:00:00,33.55,33.58,33.44,33.44,110923.9026998878,18.4836,18.5002,18.423,18.423,110923.9027
2005-04-27 11:05:00,33.45,33.56,33.44,33.56,106545.32759331328,18.4286,18.4892,18.423,18.4892,106545.3276
2005-04-27 11:10:00,33.56,33.6,33.55,33.55,110715.39912338424,18.4892,18.5112,18.4836,18.4836,110715.3991
2005-04-27 11:15:00,33.56,33.56,33.49,33.53,70891.21601120649,18.4892,18.4892,18.4506,18.4726,70891.216
2005-04-27 11:20:00,33.54,33.6,33.52,33.52,81316.3948363839,18.4781,18.5112,18.4671,18.4671,81316.3948
2005-04-27 11:25:00,33.52,33.56,33.47,33.56,66721.14448113552,18.4671,18.4892,18.4396,18.4892,66721.1445
2005-04-27 11:30:00,33.56,33.72,33.54,33.71,99664.70956869615,18.4892,18.5773,18.4781,18.5718,99664.7096
2005-04-27 11:35:00,33.7,33.75,33.69,33.73,72976.25177624197,18.5663,18.5938,18.5608,18.5828,72976.2518
2005-04-27 11:40:00,33.72,33.73,33.65,33.66,40658.19741819195,18.5773,18.5828,18.5387,18.5442,40658.1974
2005-04-27 11:45:00,33.66,33.66,33.62,33.63,37947.65092364582,18.5442,18.5442,18.5222,18.5277,37947.6509
2005-04-27 11:50:00,33.63,33.64,33.57,33.57,54627.9370439297,18.5277,18.5332,18.4947,18.4947,54627.937
2005-04-27 11:55:00,33.57,33.64,33.57,33.59,34611.593699589044,18.4947,18.5332,18.4947,18.5057,34611.5937
2005-04-27 12:00:00,33.59,33.79,33.59,33.79,50874.87266686583,18.5057,18.6159,18.5057,18.6159,50874.8727
2005-04-27 12:05:00,33.75,33.78,33.66,33.66,49832.354784348085,18.5938,18.6104,18.5442,18.5442,49832.3548
2005-04-27 12:10:00,33.66,33.75,33.66,33.75,36905.13304112808,18.5442,18.5938,18.5442,18.5938,36905.133
2005-04-27 12:15:00,33.75,33.77,33.67,33.67,50666.36909036228,18.5938,18.6048,18.5498,18.5498,50666.3691
2005-04-27 12:20:00,33.66,33.71,33.64,33.7,39615.67953567421,18.5442,18.5718,18.5332,18.5663,39615.6795
2005-04-27 12:25:00,33.7,33.76,33.7,33.76,72142.23747022777,18.5663,18.5993,18.5663,18.5993,72142.2375
2005-04-27 12:30:00,33.76,33.83,33.75,33.81,91533.0700850578,18.5993,18.6379,18.5938,18.6269,91533.0701
2005-04-27 12:35:00,33.83,33.9,33.83,33.9,78188.84118883067,18.6379,18.6765,18.6379,18.6765,78188.8412
2005-04-27 12:40:00,33.91,33.91,33.77,33.8,41283.7081477026,18.682,18.682,18.6048,18.6214,41283.7081
2005-04-27 12:45:00,33.81,33.92,33.81,33.86,73393.25892924906,18.6269,18.6875,18.6269,18.6544,73393.2589
2005-04-27 12:50:00,33.85,33.88,33.82,33.87,38781.665229660015,18.6489,18.6655,18.6324,18.6599,38781.6652
2005-04-27 12:55:00,33.87,33.87,33.79,33.8,61508.5550685468,18.6599,18.6599,18.6159,18.6214,61508.5551
2005-04-27 13:00:00,33.8,33.88,33.75,33.88,47330.31186630551,18.6214,18.6655,18.5938,18.6655,47330.3119
2005-04-27 13:05:00,33.89,33.89,33.85,33.87,58381.001420993576,18.671,18.671,18.6489,18.6599,58381.0014
2005-04-27 13:10:00,33.88,34.07,33.88,34.06,55670.45492644744,18.6655,18.7701,18.6655,18.7646,55670.4549
2005-04-27 13:15:00,34.06,34.17,34.06,34.09,49623.851207844535,18.7646,18.8252,18.7646,18.7811,49623.8512
2005-04-27 13:20:00,34.09,34.12,34.04,34.04,61925.5622215539,18.7811,18.7977,18.7536,18.7536,61925.5622
2005-04-27 13:25:00,34.04,34.14,34.04,34.14,44411.26179525583,18.7536,18.8087,18.7536,18.8087,44411.2618
2005-04-27 13:30:00,34.12,34.14,34.1,34.14,67972.1659401568,18.7977,18.8087,18.7867,18.8087,67972.1659
2005-04-27 13:35:00,34.13,34.13,34.03,34.03,35028.600852596144,18.8032,18.8032,18.7481,18.7481,35028.6009
2005-04-27 13:40:00,34.02,34.04,33.99,33.99,43994.25464224873,18.7426,18.7536,18.7261,18.7261,43994.2546
2005-04-27 13:45:00,33.99,34.0,33.95,33.97,64427.60513959648,18.7261,18.7316,18.704,18.715,64427.6051
2005-04-27 13:50:00,33.96,34.1,33.96,34.06,36071.11873511389,18.7095,18.7867,18.7095,18.7646,36071.1187
2005-04-27 13:55:00,34.06,34.06,33.99,33.99,26896.96136895776,18.7646,18.7646,18.7261,18.7261,26896.9614
2005-04-27 14:00:00,33.99,34.02,33.88,33.88,73810.26608225616,18.7261,18.7426,18.6655,18.6655,73810.2661
2005-04-27 14:05:00,33.88,33.9,33.84,33.86,47747.3190193126,18.6655,18.6765,18.6434,18.6544,47747.319
2005-04-27 14:10:00,33.85,33.86,33.77,33.78,40866.7009946955,18.6489,18.6544,18.6048,18.6104,40866.701
2005-04-27 14:15:00,33.78,33.81,33.71,33.73,45245.27610127002,18.6104,18.6269,18.5718,18.5828,45245.2761
2005-04-27 14:20:00,33.73,33.74,33.64,33.74,35445.608005603244,18.5828,18.5883,18.5332,18.5883,35445.608
2005-04-27 14:25:00,33.74,33.75,33.64,33.64,54002.426314419055,18.5883,18.5938,18.5332,18.5332,54002.4263
2005-04-27 14:30:00,33.63,33.74,33.63,33.71,58589.50499749712,18.5277,18.5883,18.5277,18.5718,58589.505
2005-04-27 14:35:00,33.71,33.71,33.63,33.64,40866.7009946955,18.5718,18.5718,18.5277,18.5332,40866.701
2005-04-27 14:40:00,33.64,33.66,33.51,33.52,47330.31186630551,18.5332,18.5442,18.4616,18.4671,47330.3119
2005-04-27 14:45:00,33.52,33.53,33.46,33.51,60257.53360952551,18.4671,18.4726,18.4341,18.4616,60257.5336
2005-04-27 14:50:00,33.48,33.48,33.38,33.42,81316.3948363839,18.4451,18.4451,18.39,18.412,81316.3948
2005-04-27 14:55:00,33.42,33.42,33.34,33.42,81316.3948363839,18.412,18.412,18.368,18.412,81316.3948
2005-04-27 15:00:00,33.43,33.49,33.41,33.45,149080.05720003715,18.4175,18.4506,18.4065,18.4286,149080.0572
2005-04-27 15:05:00,33.46,33.51,33.43,33.46,80690.88410687326,18.4341,18.4616,18.4175,18.4341,80690.8841
2005-04-27 15:10:00,33.45,33.48,33.45,33.46,59423.51930351132,18.4286,18.4451,18.4286,18.4341,59423.5193
2005-04-27 15:15:00,33.45,33.46,33.4,33.41,57963.99426798648,18.4286,18.4341,18.401,18.4065,57963.9943
2005-04-27 15:20:00,33.41,33.41,33.3,33.31,110923.9026998878,18.4065,18.4065,18.3459,18.3514,110923.9027
2005-04-27 15:25:00,33.3,33.3,33.24,33.29,99456.20599219264,18.3459,18.3459,18.3129,18.3404,99456.206
2005-04-27 15:30:00,33.28,33.28,33.22,33.25,117596.01714800134,18.3349,18.3349,18.3018,18.3184,117596.0171
2005-04-27 15:35:00,33.27,33.31,33.25,33.29,111340.90985289488,18.3294,18.3514,18.3184,18.3404,111340.9099
2005-04-27 15:40:00,33.28,33.29,33.23,33.27,87362.99855498681,18.3349,18.3404,18.3073,18.3294,87362.9986
2005-04-27 15:45:00,33.26,33.32,33.26,33.29,100498.72387471035,18.3239,18.3569,18.3239,18.3404,100498.7239
2005-04-27 15:50:00,33.29,33.37,33.28,33.36,192865.8082657824,18.3404,18.3845,18.3349,18.379,192865.8083
2005-04-27 15:55:00,33.35,33.41,33.35,33.36,211214.1229980946,18.3735,18.4065,18.3735,18.379,211214.123
2005-04-28 09:30:00,33.11,33.12,33.09,33.09,110506.8955468807,18.2412,18.2467,18.2302,18.2302,110506.8955
2005-04-28 09:35:00,33.09,33.11,32.85,32.86,151373.5965415762,18.2302,18.2412,18.098,18.1035,151373.5965
2005-04-28 09:40:00,32.84,32.85,32.61,32.61,203916.4978204704,18.0925,18.098,17.9658,17.9658,203916.4978
2005-04-28 09:45:00,32.61,32.73,32.49,32.73,177019.53645151266,17.9658,18.0319,17.8997,18.0319,177019.5365
2005-04-28 09:50:00,32.73,32.79,32.7,32.76,210588.612268584,18.0319,18.0649,18.0154,18.0484,210588.6123
2005-04-28 09:55:00,32.75,32.77,32.7,32.75,175560.01141598783,18.0429,18.0539,18.0154,18.0429,175560.0114
2005-04-28 10:00:00,32.75,32.85,32.75,32.85,117804.5207245049,18.0429,18.098,18.0429,18.098,117804.5207
2005-04-28 10:05:00,32.86,32.96,32.86,32.93,141365.42486940586,18.1035,18.1586,18.1035,18.1421,141365.4249
2005-04-28 10:10:00,32.93,32.96,32.85,32.86,171806.94703892394,18.1421,18.1586,18.098,18.1035,171806.947
2005-04-28 10:15:00,32.85,32.95,32.85,32.94,211214.1229980946,18.098,18.1531,18.098,18.1476,211214.123
2005-04-28 10:20:00,32.93,33.02,32.9,33.01,136778.3461863278,18.1421,18.1917,18.1255,18.1861,136778.3462
2005-04-28 10:25:00,33.02,33.04,32.87,32.88,103209.2703692565,18.1917,18.2027,18.109,18.1145,103209.2704
2005-04-28 10:30:00,32.88,32.88,32.85,32.85,117179.00999499424,18.1145,18.1145,18.098,18.098,117179.01
2005-04-28 10:35:00,32.87,32.9,32.73,32.85,318801.9684739256,18.109,18.1255,18.0319,18.098,318801.9685
2005-04-28 10:40:00,32.83,32.88,32.8,32.82,209129.0872330591,18.087,18.1145,18.0704,18.0815,209129.0872
2005-04-28 10:45:00,32.81,32.9,32.81,32.9,176602.52929850557,18.076,18.1255,18.076,18.1255,176602.5293
2005-04-28 10:50:00,32.89,32.97,32.89,32.93,165760.34332032103,18.12,18.1641,18.12,18.1421,165760.3433
2005-04-28 10:55:00,32.93,32.93,32.88,32.89,111549.41342939844,18.1421,18.1421,18.1145,18.12,111549.4134
2005-04-28 11:00:00,32.9,32.94,32.86,32.93,200580.4405964136,18.1255,18.1476,18.1035,18.1421,200580.4406
2005-04-28 11:05:00,32.92,32.97,32.84,32.84,125310.64947863264,18.1366,18.1641,18.0925,18.0925,125310.6495
2005-04-28 11:10:00,32.84,32.88,32.81,32.81,84652.45206044069,18.0925,18.1145,18.076,18.076,84652.4521
2005-04-28 11:15:00,32.82,32.83,32.74,32.75,66721.14448113552,18.0815,18.087,18.0374,18.0429,66721.1445
2005-04-28 11:20:00,32.75,32.82,32.7,32.8,72350.74104673132,18.0429,18.0815,18.0154,18.0704,72350.741
2005-04-28 11:25:00,32.8,32.82,32.75,32.75,103417.77394576004,18.0704,18.0815,18.0429,18.0429,103417.7739
2005-04-28 11:30:00,32.74,32.76,32.68,32.69,111549.41342939844,18.0374,18.0484,18.0043,18.0098,111549.4134
2005-04-28 11:35:00,32.69,32.72,32.63,32.72,114468.46350044812,18.0098,18.0264,17.9768,18.0264,114468.4635
2005-04-28 11:40:00,32.72,32.76,32.69,32.76,38573.16165315647,18.0264,18.0484,18.0098,18.0484,38573.1617
2005-04-28 11:45:00,32.74,32.79,32.71,32.74,56087.46207945454,18.0374,18.0649,18.0209,18.0374,56087.4621
2005-04-28 11:50:00,32.74,32.74,32.69,32.71,52959.90843190131,18.0374,18.0374,18.0098,18.0209,52959.9084
2005-04-28 11:55:00,32.72,32.72,32.66,32.69,49623.851207844535,18.0264,18.0264,17.9933,18.0098,49623.8512
2005-04-28 12:00:00,32.69,32.7,32.65,32.69,37947.65092364582,18.0098,18.0154,17.9878,18.0098,37947.6509
2005-04-28 12:05:00,32.69,32.71,32.66,32.66,72142.23747022777,18.0098,18.0209,17.9933,17.9933,72142.2375
2005-04-28 12:10:00,32.66,32.69,32.66,32.67,38573.16165315647,17.9933,18.0098,17.9933,17.9988,38573.1617
2005-04-28 12:15:00,32.68,32.69,32.66,32.67,43577.24748924163,18.0043,18.0098,17.9933,17.9988,43577.2475
2005-04-28 12:20:00,32.66,32.69,32.63,32.67,62134.06579805745,17.9933,18.0098,17.9768,17.9988,62134.0658
2005-04-28 12:25:00,32.66,32.72,32.66,32.69,33152.06866406421,17.9933,18.0264,17.9933,18.0098,33152.0687
2005-04-28 12:30:00,32.68,32.7,32.59,32.6,89865.0414730294,18.0043,18.0154,17.9548,17.9603,89865.0415
2005-04-28 12:35:00,32.61,32.84,32.56,32.57,62759.57652756809,17.9658,18.0925,17.9382,17.9437,62759.5765
2005-04-28 12:40:00,32.56,32.57,32.46,32.46,105711.31328729908,17.9382,17.9437,17.8831,17.8831,105711.3133
2005-04-28 12:45:00,32.46,32.46,32.37,32.43,118430.03145401554,17.8831,17.8831,17.8335,17.8666,118430.0315
2005-04-28 12:50:00,32.43,32.45,32.3,32.3,124685.138749122,17.8666,17.8776,17.795,17.795,124685.1387
2005-04-28 12:55:00,32.28,32.37,32.23,32.33,147203.52501150523,17.784,17.8335,17.7564,17.8115,147203.525
2005-04-28 13:00:00,32.33,32.34,32.28,32.32,53793.92273791551,17.8115,17.817,17.784,17.806,53793.9227
2005-04-28 13:05:00,32.32,32.33,32.26,32.29,72976.25177624197,17.806,17.8115,17.7729,17.7895,72976.2518
2005-04-28 13:10:00,32.29,32.38,32.28,32.37,63385.08725707874,17.7895,17.8391,17.784,17.8335,63385.0873
2005-04-28 13:15:00,32.37,32.44,32.35,32.43,130523.23889122136,17.8335,17.8721,17.8225,17.8666,130523.2389
2005-04-28 13:20:00,32.43,32.52,32.43,32.48,196201.8654898391,17.8666,17.9162,17.8666,17.8942,196201.8655
2005-04-28 13:25:00,32.47,32.48,32.38,32.41,95077.6308856181,17.8886,17.8942,17.8391,17.8556,95077.6309
2005-04-28 13:30:00,32.41,32.41,32.37,32.38,46287.79398378776,17.8556,17.8556,17.8335,17.8391,46287.794
2005-04-28 13:35:00,32.39,32.4,32.34,32.34,92784.09154407908,17.8446,17.8501,17.817,17.817,92784.0915
2005-04-28 13:40:00,32.34,32.43,32.34,32.42,73601.76250575262,17.817,17.8666,17.817,17.8611,73601.7625
2005-04-28 13:45:00,32.43,32.46,32.4,32.46,79439.86264785197,17.8666,17.8831,17.8501,17.8831,79439.8626
2005-04-28 13:50:00,32.46,32.52,32.46,32.49,57546.987114979376,17.8831,17.9162,17.8831,17.8997,57546.9871
2005-04-28 13:55:00,32.51,32.57,32.44,32.46,91324.56650855424,17.9107,17.9437,17.8721,17.8831,91324.5665
2005-04-28 14:00:00,32.46,32.48,32.37,32.39,73601.76250575262,17.8831,17.8942,17.8335,17.8446,73601.7625
2005-04-28 14:05:00,32.39,32.42,32.34,32.41,203290.98709095977,17.8446,17.8611,17.817,17.8556,203290.9871
2005-04-28 14:10:00,32.41,32.41,32.36,32.36,100081.71672170328,17.8556,17.8556,17.828,17.828,100081.7167
2005-04-28 14:15:00,32.36,32.4,32.36,32.38,154501.15018912943,17.828,17.8501,17.828,17.8391,154501.1502
2005-04-28 14:20:00,32.4,32.4,32.33,32.37,107170.83832282393,17.8501,17.8501,17.8115,17.8335,107170.8383
2005-04-28 14:25:00,32.37,32.4,32.34,32.4,96537.15592114294,17.8335,17.8501,17.817,17.8501,96537.1559
2005-04-28 14:30:00,32.4,32.46,32.37,32.44,111966.42058240554,17.8501,17.8831,17.8335,17.8721,111966.4206
2005-04-28 14:35:00,32.44,32.56,32.44,32.56,125727.65663163974,17.8721,17.9382,17.8721,17.9382,125727.6566
2005-04-28 14:40:00,32.57,32.57,32.47,32.49,203916.4978204704,17.9437,17.9437,17.8886,17.8997,203916.4978
2005-04-28 14:45:00,32.48,32.5,32.42,32.44,85486.46636645487,17.8942,17.9052,17.8611,17.8721,85486.4664
2005-04-28 14:50:00,32.44,32.44,32.34,32.35,51500.38339637647,17.8721,17.8721,17.817,17.8225,51500.3834
2005-04-28 14:55:00,32.35,32.4,32.31,32.34,100707.22745121393,17.8225,17.8501,17.8005,17.817,100707.2275
2005-04-28 15:00:00,32.34,32.4,32.34,32.37,78605.84834183777,17.817,17.8501,17.817,17.8335,78605.8483
2005-04-28 15:05:00,32.37,32.4,32.36,32.37,61508.5550685468,17.8335,17.8501,17.828,17.8335,61508.5551
2005-04-28 15:10:00,32.37,32.39,32.36,32.36,66512.64090463196,17.8335,17.8446,17.828,17.828,66512.6409
2005-04-28 15:15:00,32.37,32.37,32.32,32.33,202873.97993795268,17.8335,17.8335,17.806,17.8115,202873.9799
2005-04-28 15:20:00,32.33,32.37,32.31,32.37,142616.44632842715,17.8115,17.8335,17.8005,17.8335,142616.4463
2005-04-28 15:25:00,32.37,32.38,32.35,32.35,111340.90985289488,17.8335,17.8391,17.8225,17.8225,111340.9099
2005-04-28 15:30:00,32.35,32.36,32.24,32.25,145118.48924646975,17.8225,17.828,17.7619,17.7674,145118.4892
2005-04-28 15:35:00,32.26,32.28,32.21,32.22,214133.17306914428,17.7729,17.784,17.7454,17.7509,214133.1731
2005-04-28 15:40:00,32.22,32.27,32.19,32.27,139280.38910437038,17.7509,17.7785,17.7344,17.7785,139280.3891
2005-04-28 15:45:00,32.26,32.29,32.24,32.25,207044.0514680236,17.7729,17.7895,17.7619,17.7674,207044.0515
2005-04-28 15:50:00,32.25,32.33,32.25,32.33,135527.32472730652,17.7674,17.8115,17.7674,17.8115,135527.3247
2005-04-28 15:55:00,32.33,32.34,32.31,32.31,339443.8225477769,17.8115,17.817,17.8005,17.8005,339443.8225
2005-04-29 09:30:00,32.85,33.09,32.85,33.09,834.014306014194,18.098,18.2302,18.098,18.2302,834.0143
2005-04-29 09:35:00,33.38,33.4,33.26,33.26,420134.70665465016,18.39,18.401,18.3239,18.3239,420134.7067
2005-04-29 09:40:00,33.26,33.29,33.19,33.19,215384.1945281656,18.3239,18.3404,18.2853,18.2853,215384.1945
2005-04-29 09:45:00,33.19,33.19,32.75,33.12,224141.34474131465,18.2853,18.2853,18.0429,18.2467,224141.3447
2005-04-29 09:50:00,33.14,33.14,32.93,32.99,120723.57079555457,18.2578,18.2578,18.1421,18.1751,120723.5708
2005-04-29 09:55:00,32.99,33.07,32.88,32.91,169096.4005443778,18.1751,18.2192,18.1145,18.1311,169096.4005
2005-04-29 10:00:00,32.91,32.93,32.77,32.81,101541.24175722813,18.1311,18.1421,18.0539,18.076,101541.2418
2005-04-29 10:05:00,32.81,32.87,32.71,32.76,90282.04862603649,18.076,18.109,18.0209,18.0484,90282.0486
2005-04-29 10:10:00,32.74,32.74,32.69,32.7,114259.95992394457,18.0374,18.0374,18.0098,18.0154,114259.9599
2005-04-29 10:15:00,32.7,32.75,32.67,32.7,160756.2574842359,18.0154,18.0429,17.9988,18.0154,160756.2575
2005-04-29 10:20:00,32.73,32.73,32.66,32.67,134276.3032682852,18.0319,18.0319,17.9933,17.9988,134276.3033
2005-04-29 10:25:00,32.65,32.67,32.63,32.66,201831.4620554349,17.9878,17.9988,17.9768,17.9933,201831.4621
2005-04-29 10:30:00,32.66,32.71,32.65,32.66,103834.78109876714,17.9933,18.0209,17.9878,17.9933,103834.7811
2005-04-29 10:35:00,32.66,32.69,32.63,32.63,80065.37337736262,17.9933,18.0098,17.9768,17.9768,80065.3734
2005-04-29 10:40:00,32.63,32.64,32.53,32.55,121974.59225457588,17.9768,17.9823,17.9217,17.9327,121974.5923
2005-04-29 10:45:00,32.56,32.61,32.52,32.61,129272.21743220004,17.9382,17.9658,17.9162,17.9658,129272.2174
2005-04-29 10:50:00,32.61,32.66,32.54,32.58,162007.27894325717,17.9658,17.9933,17.9272,17.9492,162007.2789
2005-04-29 10:55:00,32.58,32.76,32.55,32.76,141573.9284459094,17.9492,18.0484,17.9327,18.0484,141573.9284
2005-04-29 11:00:00,32.78,32.78,32.68,32.72,60466.03718602906,18.0594,18.0594,18.0043,18.0264,60466.0372
2005-04-29 11:05:00,32.73,32.87,32.72,32.83,146786.51785849812,18.0319,18.109,18.0264,18.087,146786.5179
2005-04-29 11:10:00,32.82,32.95,32.77,32.95,73601.76250575262,18.0815,18.1531,18.0539,18.1531,73601.7625
2005-04-29 11:15:00,32.94,32.99,32.89,32.98,103834.78109876714,18.1476,18.1751,18.12,18.1696,103834.7811
2005-04-29 11:20:00,32.98,33.01,32.94,33.01,68389.1730931639,18.1696,18.1861,18.1476,18.1861,68389.1731
2005-04-29 11:25:00,33.0,33.13,32.97,33.09,67138.1516341426,18.1806,18.2523,18.1641,18.2302,67138.1516
2005-04-29 11:30:00,33.09,33.11,32.98,32.98,85694.96994295843,18.2302,18.2412,18.1696,18.1696,85694.9699
2005-04-29 11:35:00,32.97,33.0,32.93,32.94,62968.08010407164,18.1641,18.1806,18.1421,18.1476,62968.0801
2005-04-29 11:40:00,32.94,32.97,32.92,32.93,66095.63375162486,18.1476,18.1641,18.1366,18.1421,66095.6338
2005-04-29 11:45:00,32.93,33.05,32.93,32.99,101541.24175722813,18.1421,18.2082,18.1421,18.1751,101541.2418
2005-04-29 11:50:00,33.0,33.03,32.93,32.97,55878.95850295099,18.1806,18.1972,18.1421,18.1641,55878.9585
2005-04-29 11:55:00,32.97,33.04,32.97,33.04,51291.87981987293,18.1641,18.2027,18.1641,18.2027,51291.8798
2005-04-29 12:00:00,33.05,33.16,33.05,33.16,42117.72245371679,18.2082,18.2688,18.2082,18.2688,42117.7225
2005-04-29 12:05:00,33.16,33.24,33.16,33.17,97162.66665065358,18.2688,18.3129,18.2688,18.2743,97162.6667
2005-04-29 12:10:00,33.18,33.19,33.12,33.16,55461.9513499439,18.2798,18.2853,18.2467,18.2688,55461.9513
2005-04-29 12:15:00,33.16,33.16,33.05,33.14,61091.5479155397,18.2688,18.2688,18.2082,18.2578,61091.5479
2005-04-29 12:20:00,33.15,33.19,33.11,33.12,115719.4849594694,18.2633,18.2853,18.2412,18.2467,115719.485
2005-04-29 12:25:00,33.12,33.18,33.1,33.18,65470.12302211423,18.2467,18.2798,18.2357,18.2798,65470.123
2005-04-29 12:30:00,33.19,33.33,33.18,33.27,134901.81399779586,18.2853,18.3624,18.2798,18.3294,134901.814
2005-04-29 12:35:00,33.27,33.33,33.26,33.32,106962.33474632035,18.3294,18.3624,18.3239,18.3569,106962.3347
2005-04-29 12:40:00,33.33,33.4,33.32,33.35,76937.81972980939,18.3624,18.401,18.3569,18.3735,76937.8197
2005-04-29 12:45:00,33.33,33.35,33.28,33.28,47747.3190193126,18.3624,18.3735,18.3349,18.3349,47747.319
2005-04-29 12:50:00,33.28,33.36,33.28,33.32,67138.1516341426,18.3349,18.379,18.3349,18.3569,67138.1516
2005-04-29 12:55:00,33.33,33.35,33.23,33.25,104877.29898128488,18.3624,18.3735,18.3073,18.3184,104877.299
2005-04-29 13:00:00,33.25,33.3,33.2,33.25,42326.22603022034,18.3184,18.3459,18.2908,18.3184,42326.226
2005-04-29 13:05:00,33.26,33.36,33.26,33.33,57129.97996197228,18.3239,18.379,18.3239,18.3624,57129.98
2005-04-29 13:10:00,33.33,33.33,33.29,33.3,43994.25464224873,18.3624,18.3624,18.3404,18.3459,43994.2546
2005-04-29 13:15:00,33.29,33.36,33.27,33.36,51083.37624336938,18.3404,18.379,18.3294,18.379,51083.3762
2005-04-29 13:20:00,33.36,33.4,33.34,33.36,42326.22603022034,18.379,18.401,18.368,18.379,42326.226
2005-04-29 13:25:00,33.36,33.38,33.33,33.38,51083.37624336938,18.379,18.39,18.3624,18.39,51083.3762
2005-04-29 13:30:00,33.38,33.45,33.38,33.44,114885.4706534552,18.39,18.4286,18.39,18.423,114885.4707
2005-04-29 13:35:00,33.43,33.43,33.37,33.41,58172.497844490026,18.4175,18.4175,18.3845,18.4065,58172.4978
2005-04-29 13:40:00,33.4,33.47,33.35,33.43,57963.99426798648,18.401,18.4396,18.3735,18.4175,57963.9943
2005-04-29 13:45:00,33.45,33.45,33.38,33.38,123434.1172901007,18.4286,18.4286,18.39,18.39,123434.1173
2005-04-29 13:50:00,33.38,33.42,33.35,33.36,133025.28180926392,18.39,18.412,18.3735,18.379,133025.2818
2005-04-29 13:55:00,33.33,33.36,33.26,33.28,140531.41056339166,18.3624,18.379,18.3239,18.3349,140531.4106
2005-04-29 14:00:00,33.28,33.35,33.27,33.28,89865.0414730294,18.3349,18.3735,18.3294,18.3349,89865.0415
2005-04-29 14:05:00,33.28,33.28,33.19,33.2,86111.97709596551,18.3349,18.3349,18.2853,18.2908,86111.9771
2005-04-29 14:10:00,33.2,33.2,33.15,33.16,41283.7081477026,18.2908,18.2908,18.2633,18.2688,41283.7081
2005-04-29 14:15:00,33.14,33.17,33.04,33.05,217886.23744620816,18.2578,18.2743,18.2027,18.2082,217886.2374
2005-04-29 14:20:00,33.05,33.09,32.95,32.99,83401.43060141939,18.2082,18.2302,18.1531,18.1751,83401.4306
2005-04-29 14:25:00,32.98,32.99,32.86,32.86,64219.10156309293,18.1696,18.1751,18.1035,18.1035,64219.1016
2005-04-29 14:30:00,32.88,32.93,32.87,32.9,240821.6308615985,18.1145,18.1421,18.109,18.1255,240821.6309
2005-04-29 14:35:00,32.89,33.0,32.86,32.95,215175.690951662,18.12,18.1806,18.1035,18.1531,215175.691
2005-04-29 14:40:00,32.96,33.02,32.94,33.0,113634.44919443392,18.1586,18.1917,18.1476,18.1806,113634.4492
2005-04-29 14:45:00,33.02,33.02,32.9,32.9,120098.06006604392,18.1917,18.1917,18.1255,18.1255,120098.0601
2005-04-29 14:50:00,32.91,32.91,32.82,32.82,108421.8597818452,18.1311,18.1311,18.0815,18.0815,108421.8598
2005-04-29 14:55:00,32.84,32.91,32.83,32.89,108421.8597818452,18.0925,18.1311,18.087,18.12,108421.8598
2005-04-29 15:00:00,32.89,32.9,32.84,32.86,83609.93417792294,18.12,18.1255,18.0925,18.1035,83609.9342
2005-04-29 15:05:00,32.87,32.89,32.81,32.83,70057.20170519229,18.109,18.12,18.076,18.087,70057.2017
2005-04-29 15:10:00,32.83,32.89,32.82,32.82,190989.2760772504,18.087,18.12,18.0815,18.0815,190989.2761
2005-04-29 15:15:00,32.82,32.84,32.81,32.82,147203.52501150523,18.0815,18.0925,18.076,18.0815,147203.525
2005-04-29 15:20:00,32.83,32.85,32.81,32.83,93826.6094265968,18.087,18.098,18.076,18.087,93826.6094
2005-04-29 15:25:00,32.85,32.86,32.83,32.85,82775.91987190874,18.098,18.1035,18.087,18.098,82775.9199
2005-04-29 15:30:00,32.85,32.89,32.83,32.89,74435.7768117668,18.098,18.12,18.087,18.12,74435.7768
2005-04-29 15:35:00,32.89,32.9,32.81,32.81,63176.58368057519,18.12,18.1255,18.076,18.076,63176.5837
2005-04-29 15:40:00,32.81,32.93,32.81,32.93,103626.2775222636,18.076,18.1421,18.076,18.1421,103626.2775
2005-04-29 15:45:00,32.93,33.04,32.91,33.03,164300.8182847962,18.1421,18.2027,18.1311,18.1972,164300.8183
2005-04-29 15:50:00,33.02,33.21,33.02,33.14,110715.39912338424,18.1917,18.2963,18.1917,18.2578,110715.3991
2005-04-29 15:55:00,33.12,33.14,33.08,33.09,282105.3390093011,18.2467,18.2578,18.2247,18.2302,282105.339
2005-05-02 09:30:00,33.1,33.43,33.1,33.22,106128.32044030615,18.2357,18.4175,18.2357,18.3018,106128.3204
2005-05-02 09:35:00,33.19,33.21,32.97,32.98,96328.6523446394,18.2853,18.2963,18.1641,18.1696,96328.6523
2005-05-02 09:40:00,33.01,33.09,32.91,32.95,91533.0700850578,18.1861,18.2302,18.1311,18.1531,91533.0701
2005-05-02 09:45:00,32.94,33.07,32.84,32.85,84860.95563694423,18.1476,18.2192,18.0925,18.098,84860.9556
2005-05-02 09:50:00,32.88,33.04,32.83,32.83,117804.5207245049,18.1145,18.2027,18.087,18.087,117804.5207
2005-05-02 09:55:00,32.83,32.92,32.82,32.88,147829.03574101586,18.087,18.1366,18.0815,18.1145,147829.0357
2005-05-02 10:00:00,32.85,33.0,32.85,32.95,153041.62515360455,18.098,18.1806,18.098,18.1531,153041.6252
2005-05-02 10:05:00,32.95,33.04,32.95,33.04,78605.84834183777,18.1531,18.2027,18.1531,18.2027,78605.8483
2005-05-02 10:10:00,33.04,33.17,33.04,33.09,72559.24462323487,18.2027,18.2743,18.2027,18.2302,72559.2446
2005-05-02 10:15:00,33.1,33.18,32.98,32.98,67138.1516341426,18.2357,18.2798,18.1696,18.1696,67138.1516
2005-05-02 10:20:00,32.98,33.06,32.96,33.01,76729.31615330584,18.1696,18.2137,18.1586,18.1861,76729.3162
2005-05-02 10:25:00,33.01,33.09,33.0,33.05,91533.0700850578,18.1861,18.2302,18.1806,18.2082,91533.0701
2005-05-02 10:30:00,33.06,33.07,33.01,33.07,71099.71958771003,18.2137,18.2192,18.1861,18.2192,71099.7196
2005-05-02 10:35:00,33.07,33.24,33.07,33.18,84026.94133093003,18.2192,18.3129,18.2192,18.2798,84026.9413
2005-05-02 10:40:00,33.18,33.18,33.11,33.12,50457.865513858735,18.2798,18.2798,18.2412,18.2467,50457.8655
2005-05-02 10:45:00,33.13,33.13,33.03,33.06,57755.490691482926,18.2523,18.2523,18.1972,18.2137,57755.4907
2005-05-02 10:50:00,33.05,33.14,33.02,33.14,32526.557934553563,18.2082,18.2578,18.1917,18.2578,32526.5579
2005-05-02 10:55:00,33.14,33.15,33.03,33.05,21684.371956369043,18.2578,18.2633,18.1972,18.2082,21684.372
2005-05-02 11:00:00,33.05,33.08,33.0,33.07,36905.13304112808,18.2082,18.2247,18.1806,18.2192,36905.133
2005-05-02 11:05:00,33.07,33.12,33.04,33.09,31692.54362853937,18.2192,18.2467,18.2027,18.2302,31692.5436
2005-05-02 11:10:00,33.09,33.09,33.04,33.06,21684.371956369043,18.2302,18.2302,18.2027,18.2137,21684.372
2005-05-02 11:15:00,33.07,33.07,33.03,33.04,67763.66236365326,18.2192,18.2192,18.1972,18.2027,67763.6624
2005-05-02 11:20:00,33.04,33.07,33.04,33.04,76520.81257680229,18.2027,18.2192,18.2027,18.2027,76520.8126
2005-05-02 11:25:00,33.04,33.04,32.93,32.96,66929.64805763906,18.2027,18.2027,18.1421,18.1586,66929.6481
2005-05-02 11:30:00,32.98,33.01,32.96,32.97,28773.493557489688,18.1696,18.1861,18.1586,18.1641,28773.4936
2005-05-02 11:35:00,32.97,32.98,32.92,32.98,33777.57939357485,18.1641,18.1696,18.1366,18.1696,33777.5794
2005-05-02 11:40:00,32.98,32.99,32.94,32.97,73810.26608225616,18.1696,18.1751,18.1476,18.1641,73810.2661
2005-05-02 11:45:00,32.97,33.02,32.89,32.97,116762.00284198717,18.1641,18.1917,18.12,18.1641,116762.0028
2005-05-02 11:50:00,32.97,32.99,32.88,32.91,38156.15450014937,18.1641,18.1751,18.1145,18.1311,38156.1545
2005-05-02 11:55:00,32.91,32.98,32.91,32.96,23352.40056839743,18.1311,18.1696,18.1311,18.1586,23352.4006
2005-05-02 12:00:00,32.97,33.04,32.95,32.97,32109.550781546463,18.1641,18.2027,18.1531,18.1641,32109.5508
2005-05-02 12:05:00,32.97,33.07,32.97,33.04,63385.08725707874,18.1641,18.2192,18.1641,18.2027,63385.0873
2005-05-02 12:10:00,33.04,33.06,33.0,33.03,16888.789696787426,18.2027,18.2137,18.1806,18.1972,16888.7897
2005-05-02 12:15:00,33.03,33.06,33.01,33.06,15220.76108475904,18.1972,18.2137,18.1861,18.2137,15220.7611
2005-05-02 12:20:00,33.06,33.06,33.01,33.03,7714.632330631293,18.2137,18.2137,18.1861,18.1972,7714.6323
2005-05-02 12:25:00,33.03,33.03,32.92,32.93,26896.96136895776,18.1972,18.1972,18.1366,18.1421,26896.9614
2005-05-02 12:30:00,32.93,32.96,32.93,32.95,10633.682401680971,18.1421,18.1586,18.1421,18.1531,10633.6824
2005-05-02 12:35:00,32.95,32.96,32.94,32.96,7506.128754127745,18.1531,18.1586,18.1476,18.1586,7506.1288
2005-05-02 12:40:00,32.97,33.03,32.95,32.95,27105.464945461303,18.1641,18.1972,18.1531,18.1531,27105.4649
2005-05-02 12:45:00,32.97,32.97,32.93,32.96,15429.264661262589,18.1641,18.1641,18.1421,18.1586,15429.2647
2005-05-02 12:50:00,32.96,32.98,32.93,32.98,14178.243202241296,18.1586,18.1696,18.1421,18.1696,14178.2432
2005-05-02 12:55:00,32.97,32.97,32.94,32.94,13969.739625737748,18.1641,18.1641,18.1476,18.1476,13969.7396
2005-05-02 13:00:00,32.94,32.97,32.94,32.94,23560.90414490098,18.1476,18.1641,18.1476,18.1476,23560.9041
2005-05-02 13:05:00,32.96,32.97,32.95,32.95,14178.243202241296,18.1586,18.1641,18.1531,18.1531,14178.2432
2005-05-02 13:10:00,32.95,32.95,32.91,32.92,11884.703860702262,18.1531,18.1531,18.1311,18.1366,11884.7039
2005-05-02 13:15:00,32.91,32.94,32.9,32.94,65887.13017512132,18.1311,18.1476,18.1255,18.1476,65887.1302
2005-05-02 13:20:00,32.94,32.96,32.93,32.94,34611.593699589044,18.1476,18.1586,18.1421,18.1476,34611.5937
2005-05-02 13:25:00,32.94,32.94,32.91,32.91,26062.94706294356,18.1476,18.1476,18.1311,18.1311,26062.9471
2005-05-02 13:30:00,32.91,32.91,32.88,32.89,33569.0758170713,18.1311,18.1311,18.1145,18.12,33569.0758
2005-05-02 13:35:00,32.89,32.95,32.89,32.95,45036.77252476647,18.12,18.1531,18.12,18.1531,45036.7725
2005-05-02 13:40:00,32.95,33.19,32.94,33.16,153041.62515360455,18.1531,18.2853,18.1476,18.2688,153041.6252
2005-05-02 13:45:00,33.16,33.19,33.09,33.13,119055.54218352618,18.2688,18.2853,18.2302,18.2523,119055.5422
2005-05-02 13:50:00,33.13,33.18,33.09,33.11,48164.3261723197,18.2523,18.2798,18.2302,18.2412,48164.3262
2005-05-02 13:55:00,33.11,33.17,33.07,33.17,71099.71958771003,18.2412,18.2743,18.2192,18.2743,71099.7196
2005-05-02 14:00:00,33.17,33.21,33.13,33.13,70474.20885819939,18.2743,18.2963,18.2523,18.2523,70474.2089
2005-05-02 14:05:00,33.13,33.18,33.1,33.18,56921.47638546873,18.2523,18.2798,18.2357,18.2798,56921.4764
2005-05-02 14:10:00,33.18,33.27,33.17,33.26,71099.71958771003,18.2798,18.3294,18.2743,18.3239,71099.7196
2005-05-02 14:15:00,33.25,33.29,33.24,33.26,54210.929890922605,18.3184,18.3404,18.3129,18.3239,54210.9299
2005-05-02 14:20:00,33.25,33.33,33.25,33.28,37739.14734714227,18.3184,18.3624,18.3184,18.3349,37739.1473
2005-05-02 14:25:00,33.28,33.28,33.17,33.21,51917.39054938357,18.3349,18.3349,18.2743,18.2963,51917.3905
2005-05-02 14:30:00,33.2,33.21,33.16,33.18,16888.789696787426,18.2908,18.2963,18.2688,18.2798,16888.7897
2005-05-02 14:35:00,33.18,33.29,33.17,33.29,37322.14019413518,18.2798,18.3404,18.2743,18.3404,37322.1402
2005-05-02 14:40:00,33.33,33.36,33.28,33.28,55670.45492644744,18.3624,18.379,18.3349,18.3349,55670.4549
2005-05-02 14:45:00,33.28,33.37,33.28,33.37,51083.37624336938,18.3349,18.3845,18.3349,18.3845,51083.3762
2005-05-02 14:50:00,33.37,33.37,33.26,33.26,42951.736759730986,18.3845,18.3845,18.3239,18.3239,42951.7368
2005-05-02 14:55:00,33.26,33.28,33.26,33.28,27730.97567497195,18.3239,18.3349,18.3239,18.3349,27730.9757
2005-05-02 15:00:00,33.28,33.29,33.26,33.29,36488.12588812099,18.3349,18.3404,18.3239,18.3404,36488.1259
2005-05-02 15:05:00,33.29,33.29,33.26,33.26,55670.45492644744,18.3404,18.3404,18.3239,18.3239,55670.4549
2005-05-02 15:10:00,33.26,33.32,33.26,33.31,30858.529322525173,18.3239,18.3569,18.3239,18.3514,30858.5293
2005-05-02 15:15:00,33.31,33.4,33.31,33.4,50040.85836085164,18.3514,18.401,18.3514,18.401,50040.8584
2005-05-02 15:20:00,33.39,33.48,33.38,33.48,76103.80542379519,18.3955,18.4451,18.39,18.4451,76103.8054
2005-05-02 15:25:00,33.45,33.48,33.44,33.48,52125.89412588712,18.4286,18.4451,18.423,18.4451,52125.8941
2005-05-02 15:30:00,33.45,33.52,33.45,33.49,59632.02288001486,18.4286,18.4671,18.4286,18.4506,59632.0229
2005-05-02 15:35:00,33.48,33.5,33.44,33.44,63385.08725707874,18.4451,18.4561,18.423,18.423,63385.0873
2005-05-02 15:40:00,33.44,33.49,33.39,33.49,58172.497844490026,18.423,18.4506,18.3955,18.4506,58172.4978
2005-05-02 15:45:00,33.49,33.56,33.48,33.52,48581.33332532679,18.4506,18.4892,18.4451,18.4671,48581.3333
2005-05-02 15:50:00,33.51,33.56,33.5,33.55,52542.90127889421,18.4616,18.4892,18.4561,18.4836,52542.9013
2005-05-02 15:55:00,33.54,33.62,33.54,33.59,103417.77394576004,18.4781,18.5222,18.4781,18.5057,103417.7739
2005-05-03 09:30:00,33.62,33.7,33.42,33.42,222681.81970578976,18.5222,18.5663,18.412,18.412,222681.8197
2005-05-03 09:35:00,33.34,33.53,33.33,33.38,157420.2002601791,18.368,18.4726,18.3624,18.39,157420.2003
2005-05-03 09:40:00,33.39,33.43,33.19,33.39,157003.193107172,18.3955,18.4175,18.2853,18.3955,157003.1931
2005-05-03 09:45:00,33.43,33.52,33.33,33.4,120932.07437205812,18.4175,18.4671,18.3624,18.401,120932.0744
2005-05-03 09:50:00,33.39,33.39,33.16,33.17,106336.82401680973,18.3955,18.3955,18.2688,18.2743,106336.824
2005-05-03 09:55:00,33.17,33.32,33.12,33.13,83401.43060141939,18.2743,18.3569,18.2467,18.2523,83401.4306
2005-05-03 10:00:00,33.15,33.28,33.07,33.28,96537.15592114294,18.2633,18.3349,18.2192,18.3349,96537.1559
2005-05-03 10:05:00,33.29,33.29,33.09,33.12,86320.48067246907,18.3404,18.3404,18.2302,18.2467,86320.4807
2005-05-03 10:10:00,33.12,33.26,33.12,33.26,116970.5064184907,18.2467,18.3239,18.2467,18.3239,116970.5064
2005-05-03 10:15:00,33.25,33.32,33.21,33.26,72142.23747022777,18.3184,18.3569,18.2963,18.3239,72142.2375
2005-05-03 10:20:00,33.27,33.33,33.2,33.26,142616.44632842715,18.3294,18.3624,18.2908,18.3239,142616.4463
2005-05-03 10:25:00,33.26,33.33,33.23,33.28,93618.10585009328,18.3239,18.3624,18.3073,18.3349,93618.1059
2005-05-03 10:30:00,33.28,33.36,33.26,33.27,157420.2002601791,18.3349,18.379,18.3239,18.3294,157420.2003
2005-05-03 10:35:00,33.27,33.38,33.23,33.38,155335.1644951436,18.3294,18.39,18.3073,18.39,155335.1645
2005-05-03 10:40:00,33.36,33.39,33.28,33.31,142616.44632842715,18.379,18.3955,18.3349,18.3514,142616.4463
2005-05-03 10:45:00,33.3,33.35,33.28,33.31,99247.70241568908,18.3459,18.3735,18.3349,18.3514,99247.7024
2005-05-03 10:50:00,33.32,33.44,33.29,33.39,98830.69526268198,18.3569,18.423,18.3404,18.3955,98830.6953
2005-05-03 10:55:00,33.38,33.38,33.28,33.31,47955.82259581615,18.39,18.39,18.3349,18.3514,47955.8226
2005-05-03 11:00:00,33.32,33.32,33.27,33.27,36071.11873511389,18.3569,18.3569,18.3294,18.3294,36071.1187
2005-05-03 11:05:00,33.27,33.35,33.26,33.33,29190.500710496788,18.3294,18.3735,18.3239,18.3624,29190.5007
2005-05-03 11:10:00,33.33,33.37,33.32,33.34,37739.14734714227,18.3624,18.3845,18.3569,18.368,37739.1473
2005-05-03 11:15:00,33.34,33.38,33.31,33.35,44202.75821875228,18.368,18.39,18.3514,18.3735,44202.7582
2005-05-03 11:20:00,33.35,33.45,33.35,33.41,32526.557934553563,18.3735,18.4286,18.3735,18.4065,32526.5579
2005-05-03 11:25:00,33.41,33.41,33.32,33.35,38990.168806163565,18.4065,18.4065,18.3569,18.3735,38990.1688
2005-05-03 11:30:00,33.35,33.39,33.35,33.39,21267.364803361943,18.3735,18.3955,18.3735,18.3955,21267.3648
2005-05-03 11:35:00,33.38,33.38,33.33,33.35,21684.371956369043,18.39,18.39,18.3624,18.3735,21684.372
2005-05-03 11:40:00,33.34,33.35,33.32,33.32,19182.32903832646,18.368,18.3735,18.3569,18.3569,19182.329
2005-05-03 11:45:00,33.32,33.33,33.27,33.28,48164.3261723197,18.3569,18.3624,18.3294,18.3349,48164.3262
2005-05-03 11:50:00,33.26,33.28,33.21,33.25,33986.0829700784,18.3239,18.3349,18.2963,18.3184,33986.083
2005-05-03 11:55:00,33.24,33.25,33.21,33.21,18765.32188531936,18.3129,18.3184,18.2963,18.2963,18765.3219
2005-05-03 12:00:00,33.22,33.25,33.21,33.25,25854.44348644001,18.3018,18.3184,18.2963,18.3184,25854.4435
2005-05-03 12:05:00,33.25,33.32,33.24,33.31,30858.529322525173,18.3184,18.3569,18.3129,18.3514,30858.5293
2005-05-03 12:10:00,33.31,33.34,33.31,33.33,19599.33619133356,18.3514,18.368,18.3514,18.3624,19599.3362
2005-05-03 12:15:00,33.34,33.34,33.28,33.3,56921.47638546873,18.368,18.368,18.3349,18.3459,56921.4764
2005-05-03 12:20:00,33.29,33.34,33.29,33.33,32735.06151105712,18.3404,18.368,18.3404,18.3624,32735.0615
2005-05-03 12:25:00,33.33,33.35,33.33,33.35,20016.34334434065,18.3624,18.3735,18.3624,18.3735,20016.3433
2005-05-03 12:30:00,33.34,33.35,33.34,33.34,10633.682401680971,18.368,18.3735,18.368,18.368,10633.6824
2005-05-03 12:35:00,33.34,33.34,33.3,33.3,42743.23318322744,18.368,18.368,18.3459,18.3459,42743.2332
2005-05-03 12:40:00,33.29,33.32,33.29,33.32,23352.40056839743,18.3404,18.3569,18.3404,18.3569,23352.4006
2005-05-03 12:45:00,33.32,33.32,33.31,33.31,26688.457792454206,18.3569,18.3569,18.3514,18.3514,26688.4578
2005-05-03 12:50:00,33.31,33.32,33.31,33.31,45870.78683078066,18.3514,18.3569,18.3514,18.3514,45870.7868
2005-05-03 12:55:00,33.31,33.34,33.31,33.32,62759.57652756809,18.3514,18.368,18.3514,18.3569,62759.5765
2005-05-03 13:00:00,33.32,33.35,33.32,33.34,28773.493557489688,18.3569,18.3735,18.3569,18.368,28773.4936
2005-05-03 13:05:00,33.34,33.52,33.31,33.31,54210.929890922605,18.368,18.4671,18.3514,18.3514,54210.9299
2005-05-03 13:10:00,33.31,33.32,33.26,33.27,159713.73960171817,18.3514,18.3569,18.3239,18.3294,159713.7396
2005-05-03 13:15:00,33.26,33.27,33.22,33.24,40032.68668868131,18.3239,18.3294,18.3018,18.3129,40032.6867
2005-05-03 13:20:00,33.24,33.24,33.13,33.17,101541.24175722813,18.3129,18.3129,18.2523,18.2743,101541.2418
2005-05-03 13:25:00,33.16,33.21,33.13,33.17,79856.86980085907,18.2688,18.2963,18.2523,18.2743,79856.8698
2005-05-03 13:30:00,33.17,33.22,33.17,33.21,34611.593699589044,18.2743,18.3018,18.2743,18.2963,34611.5937
2005-05-03 13:35:00,33.21,33.21,33.16,33.17,109881.38481737004,18.2963,18.2963,18.2688,18.2743,109881.3848
2005-05-03 13:40:00,33.17,33.17,33.14,33.14,30024.51501651098,18.2743,18.2743,18.2578,18.2578,30024.515
2005-05-03 13:45:00,33.15,33.15,33.1,33.11,28981.99713399324,18.2633,18.2633,18.2357,18.2412,28981.9971
2005-05-03 13:50:00,33.11,33.11,33.05,33.06,49832.354784348085,18.2412,18.2412,18.2082,18.2137,49832.3548
2005-05-03 13:55:00,33.06,33.13,33.04,33.12,128021.19597317876,18.2137,18.2523,18.2027,18.2467,128021.196
2005-05-03 14:00:00,33.11,33.16,33.11,33.14,48372.82974882325,18.2412,18.2688,18.2412,18.2578,48372.8297
2005-05-03 14:05:00,33.15,33.17,33.13,33.16,47538.81544280905,18.2633,18.2743,18.2523,18.2688,47538.8154
2005-05-03 14:10:00,33.16,33.25,33.16,33.25,69223.18739917809,18.2688,18.3184,18.2688,18.3184,69223.1874
2005-05-03 14:15:00,33.25,33.26,33.15,33.15,92575.58796757551,18.3184,18.3239,18.2633,18.2633,92575.588
2005-05-03 14:20:00,33.15,33.21,33.11,33.13,93201.09869708616,18.2633,18.2963,18.2412,18.2523,93201.0987
2005-05-03 14:25:00,33.13,33.16,33.08,33.08,51708.88697288002,18.2523,18.2688,18.2247,18.2247,51708.887
2005-05-03 14:30:00,33.09,33.33,33.08,33.33,44202.75821875228,18.2302,18.3624,18.2247,18.3624,44202.7582
2005-05-03 14:35:00,33.33,33.38,33.21,33.3,320469.997085954,18.3624,18.39,18.2963,18.3459,320469.9971
2005-05-03 14:40:00,33.3,33.3,33.19,33.24,60674.54076253261,18.3459,18.3459,18.2853,18.3129,60674.5408
2005-05-03 14:45:00,33.24,33.31,33.24,33.28,54210.929890922605,18.3129,18.3514,18.3129,18.3349,54210.9299
2005-05-03 14:50:00,33.28,33.31,33.23,33.24,59423.51930351132,18.3349,18.3514,18.3073,18.3129,59423.5193
2005-05-03 14:55:00,33.24,33.29,33.23,33.24,70265.70528169583,18.3129,18.3404,18.3073,18.3129,70265.7053
2005-05-03 15:00:00,33.24,33.25,33.21,33.23,41700.71530070969,18.3129,18.3184,18.2963,18.3073,41700.7153
2005-05-03 15:05:00,33.23,33.24,33.05,33.13,91324.56650855424,18.3073,18.3129,18.2082,18.2523,91324.5665
2005-05-03 15:10:00,33.13,33.13,33.0,33.0,75061.28754127744,18.2523,18.2523,18.1806,18.1806,75061.2875
2005-05-03 15:15:00,32.99,33.02,32.96,32.99,91950.07723806489,18.1751,18.1917,18.1586,18.1751,91950.0772
2005-05-03 15:20:00,32.99,33.06,32.96,33.05,72350.74104673132,18.1751,18.2137,18.1586,18.2082,72350.741
2005-05-03 15:25:00,33.07,33.07,33.0,33.06,53168.41200840486,18.2192,18.2192,18.1806,18.2137,53168.412
2005-05-03 15:30:00,33.05,33.05,33.0,33.01,72767.74819973842,18.2082,18.2082,18.1806,18.1861,72767.7482
2005-05-03 15:35:00,33.0,33.03,33.0,33.02,76103.80542379519,18.1806,18.1972,18.1806,18.1917,76103.8054
2005-05-03 15:40:00,33.02,33.03,32.97,32.98,75895.30184729164,18.1917,18.1972,18.1641,18.1696,75895.3018
2005-05-03 15:45:00,32.97,32.97,32.95,32.97,84235.44490743359,18.1641,18.1641,18.1531,18.1641,84235.4449
2005-05-03 15:50:00,32.97,32.97,32.85,32.85,118638.53503051908,18.1641,18.1641,18.098,18.098,118638.535
2005-05-03 15:55:00,32.86,32.86,32.76,32.78,250412.79538076173,18.1035,18.1035,18.0484,18.0594,250412.7954
2005-05-04 09:30:00,33.02,33.07,32.97,32.97,76937.81972980939,18.1917,18.2192,18.1641,18.1641,76937.8197
2005-05-04 09:35:00,32.97,33.04,32.92,32.93,79231.35907134842,18.1641,18.2027,18.1366,18.1421,79231.3591
2005-05-04 09:40:00,32.93,33.07,32.93,33.07,78605.84834183777,18.1421,18.2192,18.1421,18.2192,78605.8483
2005-05-04 09:45:00,33.08,33.08,32.91,32.93,105711.31328729908,18.2247,18.2247,18.1311,18.1421,105711.3133
2005-05-04 09:50:00,32.93,33.0,32.91,32.96,66512.64090463196,18.1421,18.1806,18.1311,18.1586,66512.6409
2005-05-04 09:55:00,32.95,32.97,32.81,32.81,76937.81972980939,18.1531,18.1641,18.076,18.076,76937.8197
2005-05-04 10:00:00,32.81,32.96,32.78,32.87,70474.20885819939,18.076,18.1586,18.0594,18.109,70474.2089
2005-05-04 10:05:00,32.86,32.98,32.85,32.95,62551.07295106454,18.1035,18.1696,18.098,18.1531,62551.073
2005-05-04 10:10:00,32.95,32.95,32.85,32.86,53168.41200840486,18.1531,18.1531,18.098,18.1035,53168.412
2005-05-04 10:15:00,32.86,32.95,32.86,32.94,98622.19168617844,18.1035,18.1531,18.1035,18.1476,98622.1917
2005-05-04 10:20:00,32.94,32.96,32.87,32.87,103417.77394576004,18.1476,18.1586,18.109,18.109,103417.7739
2005-05-04 10:25:00,32.87,32.89,32.84,32.86,79856.86980085907,18.109,18.12,18.0925,18.1035,79856.8698
2005-05-04 10:30:00,32.87,32.87,32.65,32.67,279603.2960912585,18.109,18.109,17.9878,17.9988,279603.2961
2005-05-04 10:35:00,32.65,32.67,32.38,32.43,135110.3175742994,17.9878,17.9988,17.8391,17.8666,135110.3176
2005-05-04 10:40:00,32.46,32.64,32.44,32.56,197244.38337235685,17.8831,17.9823,17.8721,17.9382,197244.3834
2005-05-04 10:45:00,32.56,32.59,32.49,32.59,101541.24175722813,17.9382,17.9548,17.8997,17.9548,101541.2418
2005-05-04 10:50:00,32.59,32.8,32.58,32.77,93409.60227358971,17.9548,18.0704,17.9492,18.0539,93409.6023
2005-05-04 10:55:00,32.78,32.84,32.77,32.8,73393.25892924906,18.0594,18.0925,18.0539,18.0704,73393.2589
2005-05-04 11:00:00,32.81,32.91,32.71,32.72,97371.17022715714,18.076,18.1311,18.0209,18.0264,97371.1702
2005-05-04 11:05:00,32.69,32.77,32.66,32.72,86945.99140197971,18.0098,18.0539,17.9933,18.0264,86945.9914
2005-05-04 11:10:00,32.72,32.79,32.71,32.78,69014.68382267455,18.0264,18.0649,18.0209,18.0594,69014.6838
2005-05-04 11:15:00,32.78,32.78,32.67,32.68,96745.6594976465,18.0594,18.0594,17.9988,18.0043,96745.6595
2005-05-04 11:20:00,32.69,32.74,32.64,32.73,65887.13017512132,18.0098,18.0374,17.9823,18.0319,65887.1302
2005-05-04 11:25:00,32.73,32.81,32.73,32.81,33360.57224056776,18.0319,18.076,18.0319,18.076,33360.5722
2005-05-04 11:30:00,32.81,32.85,32.79,32.81,73810.26608225616,18.076,18.098,18.0649,18.076,73810.2661
2005-05-04 11:35:00,32.81,32.82,32.75,32.75,23769.407721404525,18.076,18.0815,18.0429,18.0429,23769.4077
2005-05-04 11:40:00,32.76,32.81,32.71,32.81,60049.03003302196,18.0484,18.076,18.0209,18.076,60049.03
2005-05-04 11:45:00,32.81,32.85,32.81,32.85,59215.01572700777,18.076,18.098,18.076,18.098,59215.0157
2005-05-04 11:50:00,32.83,32.95,32.82,32.94,91741.57366156131,18.087,18.1531,18.0815,18.1476,91741.5737
2005-05-04 11:55:00,32.94,33.01,32.94,32.98,85277.96278995133,18.1476,18.1861,18.1476,18.1696,85277.9628
2005-05-04 12:00:00,33.0,33.01,32.97,33.01,47538.81544280905,18.1806,18.1861,18.1641,18.1861,47538.8154
2005-05-04 12:05:00,33.01,33.03,32.92,32.94,45870.78683078066,18.1861,18.1972,18.1366,18.1476,45870.7868
2005-05-04 12:10:00,32.93,33.02,32.92,33.01,55253.44777344035,18.1421,18.1917,18.1366,18.1861,55253.4478
2005-05-04 12:15:00,33.0,33.04,33.0,33.04,37530.64377063872,18.1806,18.2027,18.1806,18.2027,37530.6438
2005-05-04 12:20:00,33.04,33.12,33.04,33.12,69223.18739917809,18.2027,18.2467,18.2027,18.2467,69223.1874
2005-05-04 12:25:00,33.12,33.15,33.05,33.09,59423.51930351132,18.2467,18.2633,18.2082,18.2302,59423.5193
2005-05-04 12:30:00,33.12,33.16,33.09,33.15,51708.88697288002,18.2467,18.2688,18.2302,18.2633,51708.887
2005-05-04 12:35:00,33.14,33.15,33.04,33.06,31067.032899028723,18.2578,18.2633,18.2027,18.2137,31067.0329
2005-05-04 12:40:00,33.06,33.08,33.04,33.06,60257.53360952551,18.2137,18.2247,18.2027,18.2137,60257.5336
2005-05-04 12:45:00,33.08,33.1,33.08,33.1,20850.357650354847,18.2247,18.2357,18.2247,18.2357,20850.3577
2005-05-04 12:50:00,33.1,33.1,33.07,33.09,32109.550781546463,18.2357,18.2357,18.2192,18.2302,32109.5508
2005-05-04 12:55:00,33.08,33.09,33.01,33.02,44619.76537175937,18.2247,18.2302,18.1861,18.1917,44619.7654
2005-05-04 13:00:00,33.01,33.04,32.95,33.04,42951.736759730986,18.1861,18.2027,18.1531,18.2027,42951.7368
2005-05-04 13:05:00,33.05,33.07,33.04,33.07,29190.500710496788,18.2082,18.2192,18.2027,18.2192,29190.5007
2005-05-04 13:10:00,33.06,33.06,32.98,32.98,24394.91845091517,18.2137,18.2137,18.1696,18.1696,24394.9185
2005-05-04 13:15:00,32.99,33.0,32.91,32.91,41492.21172420615,18.1751,18.1806,18.1311,18.1311,41492.2117
2005-05-04 13:20:00,32.92,32.93,32.9,32.92,54419.43346742616,18.1366,18.1421,18.1255,18.1366,54419.4335
2005-05-04 13:25:00,32.92,32.97,32.9,32.92,43368.743912738086,18.1366,18.1641,18.1255,18.1366,43368.7439
2005-05-04 13:30:00,32.92,32.96,32.92,32.95,44202.75821875228,18.1366,18.1586,18.1366,18.1531,44202.7582
2005-05-04 13:35:00,32.95,32.96,32.92,32.92,34194.58654658195,18.1531,18.1586,18.1366,18.1366,34194.5865
2005-05-04 13:40:00,32.93,32.93,32.85,32.85,56295.96565595809,18.1421,18.1421,18.098,18.098,56295.9657
2005-05-04 13:45:00,32.85,32.89,32.81,32.89,65053.115869107125,18.098,18.12,18.076,18.12,65053.1159
2005-05-04 13:50:00,32.9,33.09,32.9,33.02,95286.13446212166,18.1255,18.2302,18.1255,18.1917,95286.1345
2005-05-04 13:55:00,33.03,33.03,32.9,32.91,55878.95850295099,18.1972,18.1972,18.1255,18.1311,55878.9585
2005-05-04 14:00:00,32.9,32.94,32.88,32.93,87362.99855498681,18.1255,18.1476,18.1145,18.1421,87362.9986
2005-05-04 14:05:00,32.93,32.95,32.91,32.91,42534.729606723886,18.1421,18.1531,18.1311,18.1311,42534.7296
2005-05-04 14:10:00,32.91,32.93,32.9,32.92,26479.954215950656,18.1311,18.1421,18.1255,18.1366,26479.9542
2005-05-04 14:15:00,32.92,32.92,32.85,32.86,35237.104429099694,18.1366,18.1366,18.098,18.1035,35237.1044
2005-05-04 14:20:00,32.86,32.93,32.86,32.92,65261.61944561068,18.1035,18.1421,18.1035,18.1366,65261.6194
2005-05-04 14:25:00,32.92,33.0,32.92,32.99,74018.7696587597,18.1366,18.1806,18.1366,18.1751,74018.7697
2005-05-04 14:30:00,32.97,33.0,32.93,32.93,51291.87981987293,18.1641,18.1806,18.1421,18.1421,51291.8798
2005-05-04 14:35:00,32.93,32.96,32.92,32.96,35237.104429099694,18.1421,18.1586,18.1366,18.1586,35237.1044
2005-05-04 14:40:00,32.97,33.02,32.97,33.01,33986.0829700784,18.1641,18.1917,18.1641,18.1861,33986.083
2005-05-04 14:45:00,33.02,33.06,33.02,33.02,44619.76537175937,18.1917,18.2137,18.1917,18.1917,44619.7654
2005-05-04 14:50:00,33.02,33.02,32.94,32.95,46913.30471329841,18.1917,18.1917,18.1476,18.1531,46913.3047
2005-05-04 14:55:00,32.95,32.99,32.94,32.98,75895.30184729164,18.1531,18.1751,18.1476,18.1696,75895.3018
2005-05-04 15:00:00,32.99,33.05,32.98,33.02,98830.69526268198,18.1751,18.2082,18.1696,18.1917,98830.6953
2005-05-04 15:05:00,33.01,33.02,32.95,32.95,27939.47925147549,18.1861,18.1917,18.1531,18.1531,27939.4793
2005-05-04 15:10:00,32.95,33.02,32.94,33.01,66304.13732812842,18.1531,18.1917,18.1476,18.1861,66304.1373
2005-05-04 15:15:00,33.01,33.04,33.01,33.02,69640.19455218519,18.1861,18.2027,18.1861,18.1917,69640.1946
2005-05-04 15:20:00,33.02,33.02,32.97,32.99,43368.743912738086,18.1917,18.1917,18.1641,18.1751,43368.7439
2005-05-04 15:25:00,32.99,33.07,32.99,33.06,75895.30184729164,18.1751,18.2192,18.1751,18.2137,75895.3018
2005-05-04 15:30:00,33.06,33.07,33.04,33.04,58589.50499749712,18.2137,18.2192,18.2027,18.2027,58589.505
2005-05-04 15:35:00,33.04,33.08,33.02,33.07,56295.96565595809,18.2027,18.2247,18.1917,18.2192,56295.9657
2005-05-04 15:40:00,33.07,33.09,33.01,33.01,83401.43060141939,18.2192,18.2302,18.1861,18.1861,83401.4306
2005-05-04 15:45:00,33.01,33.05,33.01,33.05,59840.52645651841,18.1861,18.2082,18.1861,18.2082,59840.5265
2005-05-04 15:50:00,33.05,33.1,33.05,33.1,86320.48067246907,18.2082,18.2357,18.2082,18.2357,86320.4807
2005-05-04 15:55:00,33.11,33.11,33.04,33.08,73184.75535274552,18.2412,18.2412,18.2027,18.2247,73184.7554
2005-05-05 09:30:00,33.33,33.36,33.24,33.27,81733.401989391,18.3624,18.379,18.3129,18.3294,81733.402
2005-05-05 09:35:00,33.28,33.29,33.19,33.28,53168.41200840486,18.3349,18.3404,18.2853,18.3349,53168.412
2005-05-05 09:40:00,33.28,33.32,33.26,33.3,31901.04720504292,18.3349,18.3569,18.3239,18.3459,31901.0472
2005-05-05 09:45:00,33.31,33.41,33.28,33.4,73184.75535274552,18.3514,18.4065,18.3349,18.401,73184.7554
2005-05-05 09:50:00,33.39,33.48,33.37,33.48,40032.68668868131,18.3955,18.4451,18.3845,18.4451,40032.6867
2005-05-05 09:55:00,33.46,33.47,33.39,33.43,26271.450639447103,18.4341,18.4396,18.3955,18.4175,26271.4506
2005-05-05 10:00:00,33.42,33.49,33.41,33.49,54627.9370439297,18.412,18.4506,18.4065,18.4506,54627.937
2005-05-05 10:05:00,33.48,33.51,33.48,33.49,34611.593699589044,18.4451,18.4616,18.4451,18.4506,34611.5937
2005-05-05 10:10:00,33.49,33.51,33.42,33.42,37113.63661763163,18.4506,18.4616,18.412,18.412,37113.6366
2005-05-05 10:15:00,33.42,33.5,33.39,33.46,64010.59798658938,18.412,18.4561,18.3955,18.4341,64010.598
2005-05-05 10:20:00,33.45,33.51,33.44,33.45,38781.665229660015,18.4286,18.4616,18.423,18.4286,38781.6652
2005-05-05 10:25:00,33.45,33.47,33.39,33.41,34820.097276092594,18.4286,18.4396,18.3955,18.4065,34820.0973
2005-05-05 10:30:00,33.41,33.51,33.41,33.45,57546.987114979376,18.4065,18.4616,18.4065,18.4286,57546.9871
2005-05-05 10:35:00,33.46,33.48,33.38,33.38,53585.41916141196,18.4341,18.4451,18.39,18.39,53585.4192
2005-05-05 10:40:00,33.38,33.4,33.34,33.36,71516.72674071713,18.39,18.401,18.368,18.379,71516.7267
2005-05-05 10:45:00,33.36,33.45,33.36,33.42,37739.14734714227,18.379,18.4286,18.379,18.412,37739.1473
2005-05-05 10:50:00,33.42,33.62,33.42,33.54,91533.0700850578,18.412,18.5222,18.412,18.4781,91533.0701
2005-05-05 10:55:00,33.55,33.61,33.55,33.58,16054.775390773231,18.4836,18.5167,18.4836,18.5002,16054.7754
2005-05-05 11:00:00,33.57,33.57,33.49,33.53,43994.25464224873,18.4947,18.4947,18.4506,18.4726,43994.2546
2005-05-05 11:05:00,33.53,33.54,33.49,33.54,25437.43633343292,18.4726,18.4781,18.4506,18.4781,25437.4363
2005-05-05 11:10:00,33.54,33.57,33.5,33.55,15012.25750825549,18.4781,18.4947,18.4561,18.4836,15012.2575
2005-05-05 11:15:00,33.55,33.66,33.55,33.66,38990.168806163565,18.4836,18.5442,18.4836,18.5442,38990.1688
2005-05-05 11:20:00,33.65,33.7,33.62,33.66,30024.51501651098,18.5387,18.5663,18.5222,18.5442,30024.515
2005-05-05 11:25:00,33.67,33.76,33.65,33.65,56504.46923246163,18.5498,18.5993,18.5387,18.5387,56504.4692
2005-05-05 11:30:00,33.63,33.65,33.57,33.58,32735.06151105712,18.5277,18.5387,18.4947,18.5002,32735.0615
2005-05-05 11:35:00,33.58,33.62,33.51,33.53,49415.34763134099,18.5002,18.5222,18.4616,18.4726,49415.3476
2005-05-05 11:40:00,33.54,33.56,33.52,33.54,20641.8540738513,18.4781,18.4892,18.4671,18.4781,20641.8541
2005-05-05 11:45:00,33.54,33.56,33.54,33.56,17097.293273290976,18.4781,18.4892,18.4781,18.4892,17097.2933
2005-05-05 11:50:00,33.56,33.56,33.52,33.55,25854.44348644001,18.4892,18.4892,18.4671,18.4836,25854.4435
2005-05-05 11:55:00,33.59,33.6,33.56,33.58,45245.27610127002,18.5057,18.5112,18.4892,18.5002,45245.2761
2005-05-05 12:00:00,33.58,33.6,33.57,33.59,15429.264661262589,18.5002,18.5112,18.4947,18.5057,15429.2647
2005-05-05 12:05:00,33.6,33.6,33.55,33.56,21058.8612268584,18.5112,18.5112,18.4836,18.4892,21058.8612
2005-05-05 12:10:00,33.56,33.56,33.54,33.54,11259.193131191618,18.4892,18.4892,18.4781,18.4781,11259.1931
2005-05-05 12:15:00,33.54,33.54,33.41,33.41,52125.89412588712,18.4781,18.4781,18.4065,18.4065,52125.8941
2005-05-05 12:20:00,33.39,33.49,33.39,33.43,50666.36909036228,18.3955,18.4506,18.3955,18.4175,50666.3691
2005-05-05 12:25:00,33.43,33.46,33.38,33.38,35654.11158210679,18.4175,18.4341,18.39,18.39,35654.1116
2005-05-05 12:30:00,33.38,33.4,33.36,33.37,31275.53647553227,18.39,18.401,18.379,18.3845,31275.5365
2005-05-05 12:35:00,33.36,33.4,33.33,33.34,41492.21172420615,18.379,18.401,18.3624,18.368,41492.2117
2005-05-05 12:40:00,33.33,33.4,33.3,33.33,75895.30184729164,18.3624,18.401,18.3459,18.3624,75895.3018
2005-05-05 12:45:00,33.35,33.41,33.31,33.32,47747.3190193126,18.3735,18.4065,18.3514,18.3569,47747.319
2005-05-05 12:50:00,33.31,33.37,33.29,33.37,44411.26179525583,18.3514,18.3845,18.3404,18.3845,44411.2618
2005-05-05 12:55:00,33.35,33.37,33.16,33.16,74852.7839647739,18.3735,18.3845,18.2688,18.2688,74852.784
2005-05-05 13:00:00,33.16,33.21,33.14,33.16,62342.569374561,18.2688,18.2963,18.2578,18.2688,62342.5694
2005-05-05 13:05:00,33.16,33.26,33.15,33.26,50666.36909036228,18.2688,18.3239,18.2633,18.3239,50666.3691
2005-05-05 13:10:00,33.26,33.26,33.15,33.19,93826.6094265968,18.3239,18.3239,18.2633,18.2853,93826.6094
2005-05-05 13:15:00,33.19,33.24,33.15,33.17,41492.21172420615,18.2853,18.3129,18.2633,18.2743,41492.2117
2005-05-05 13:20:00,33.16,33.22,33.16,33.18,53793.92273791551,18.2688,18.3018,18.2688,18.2798,53793.9227
2005-05-05 13:25:00,33.18,33.23,33.16,33.23,41700.71530070969,18.2798,18.3073,18.2688,18.3073,41700.7153
2005-05-05 13:30:00,33.25,33.27,33.21,33.27,34820.097276092594,18.3184,18.3294,18.2963,18.3294,34820.0973
2005-05-05 13:35:00,33.27,33.34,33.27,33.32,50874.87266686583,18.3294,18.368,18.3294,18.3569,50874.8727
2005-05-05 13:40:00,33.32,33.37,33.29,33.31,28147.982827979045,18.3569,18.3845,18.3404,18.3514,28147.9828
2005-05-05 13:45:00,33.29,33.3,33.24,33.3,23769.407721404525,18.3404,18.3459,18.3129,18.3459,23769.4077
2005-05-05 13:50:00,33.3,33.33,33.28,33.3,29190.500710496788,18.3459,18.3624,18.3349,18.3459,29190.5007
2005-05-05 13:55:00,33.3,33.33,33.28,33.32,24394.91845091517,18.3459,18.3624,18.3349,18.3569,24394.9185
2005-05-05 14:00:00,33.34,33.37,33.33,33.35,20433.35049734775,18.368,18.3845,18.3624,18.3735,20433.3505
2005-05-05 14:05:00,33.35,33.36,33.25,33.26,26479.954215950656,18.3735,18.379,18.3184,18.3239,26479.9542
2005-05-05 14:10:00,33.26,33.37,33.26,33.34,52125.89412588712,18.3239,18.3845,18.3239,18.368,52125.8941
2005-05-05 14:15:00,33.37,33.43,33.37,33.43,20224.846920844204,18.3845,18.4175,18.3845,18.4175,20224.8469
2005-05-05 14:20:00,33.42,33.45,33.41,33.41,22101.37910937614,18.412,18.4286,18.4065,18.4065,22101.3791
2005-05-05 14:25:00,33.42,33.45,33.4,33.43,23560.90414490098,18.412,18.4286,18.401,18.4175,23560.9041
2005-05-05 14:30:00,33.43,33.5,33.43,33.46,43994.25464224873,18.4175,18.4561,18.4175,18.4341,43994.2546
2005-05-05 14:35:00,33.46,33.46,33.4,33.4,30441.52216951808,18.4341,18.4341,18.401,18.401,30441.5222
2005-05-05 14:40:00,33.4,33.43,33.31,33.33,34820.097276092594,18.401,18.4175,18.3514,18.3624,34820.0973
2005-05-05 14:45:00,33.32,33.4,33.24,33.4,43160.240336234536,18.3569,18.401,18.3129,18.401,43160.2403
2005-05-05 14:50:00,33.4,33.4,33.31,33.33,35445.608005603244,18.401,18.401,18.3514,18.3624,35445.608
2005-05-05 14:55:00,33.32,33.38,33.32,33.35,33569.0758170713,18.3569,18.39,18.3569,18.3735,33569.0758
2005-05-05 15:00:00,33.34,33.35,33.26,33.28,27105.464945461303,18.368,18.3735,18.3239,18.3349,27105.4649
2005-05-05 15:05:00,33.28,33.33,33.27,33.33,35654.11158210679,18.3349,18.3624,18.3294,18.3624,35654.1116
2005-05-05 15:10:00,33.34,33.41,33.34,33.39,28773.493557489688,18.368,18.4065,18.368,18.3955,28773.4936
2005-05-05 15:15:00,33.39,33.46,33.38,33.45,45662.28325427712,18.3955,18.4341,18.39,18.4286,45662.2833
2005-05-05 15:20:00,33.45,33.54,33.41,33.51,52751.40485539776,18.4286,18.4781,18.4065,18.4616,52751.4049
2005-05-05 15:25:00,33.53,33.55,33.46,33.47,47330.31186630551,18.4726,18.4836,18.4341,18.4396,47330.3119
2005-05-05 15:30:00,33.46,33.57,33.45,33.54,58589.50499749712,18.4341,18.4947,18.4286,18.4781,58589.505
2005-05-05 15:35:00,33.54,33.63,33.53,33.53,70057.20170519229,18.4781,18.5277,18.4726,18.4726,70057.2017
2005-05-05 15:40:00,33.53,33.63,33.53,33.59,51291.87981987293,18.4726,18.5277,18.4726,18.5057,51291.8798
2005-05-05 15:45:00,33.59,33.63,33.58,33.61,75061.28754127744,18.5057,18.5277,18.5002,18.5167,75061.2875
2005-05-05 15:50:00,33.62,33.63,33.6,33.62,40241.19026518486,18.5222,18.5277,18.5112,18.5222,40241.1903
2005-05-05 15:55:00,33.63,33.63,33.58,33.6,64636.108716100025,18.5277,18.5277,18.5002,18.5112,64636.1087
2005-05-06 09:30:00,34.05,34.05,33.94,33.95,98413.68810967488,18.7591,18.7591,18.6985,18.704,98413.6881
2005-05-06 09:35:00,33.94,34.0,33.91,33.93,160964.76106073943,18.6985,18.7316,18.682,18.693,160964.7611
2005-05-06 09:40:00,33.96,34.0,33.9,33.91,108838.86693485233,18.7095,18.7316,18.6765,18.682,108838.8669
2005-05-06 09:45:00,33.92,34.07,33.92,34.03,57755.490691482926,18.6875,18.7701,18.6875,18.7481,57755.4907
2005-05-06 09:50:00,34.02,34.02,33.86,33.95,59840.52645651841,18.7426,18.7426,18.6544,18.704,59840.5265
2005-05-06 09:55:00,33.95,33.99,33.88,33.99,58381.001420993576,18.704,18.7261,18.6655,18.7261,58381.0014
2005-05-06 10:00:00,34.0,34.03,33.83,33.89,88405.51643750456,18.7316,18.7481,18.6379,18.671,88405.5164
2005-05-06 10:05:00,33.87,33.95,33.84,33.91,86320.48067246907,18.6599,18.704,18.6434,18.682,86320.4807
2005-05-06 10:10:00,33.92,33.93,33.86,33.88,77980.33761232713,18.6875,18.693,18.6544,18.6655,77980.3376
2005-05-06 10:15:00,33.89,33.95,33.86,33.95,43994.25464224873,18.671,18.704,18.6544,18.704,43994.2546
2005-05-06 10:20:00,33.96,33.98,33.89,33.93,89865.0414730294,18.7095,18.7205,18.671,18.693,89865.0415
2005-05-06 10:25:00,33.93,33.99,33.89,33.93,78397.34476533423,18.693,18.7261,18.671,18.693,78397.3448
2005-05-06 10:30:00,33.94,34.05,33.94,34.05,105502.80971079553,18.6985,18.7591,18.6985,18.7591,105502.8097
2005-05-06 10:35:00,34.05,34.06,33.98,34.01,72767.74819973842,18.7591,18.7646,18.7205,18.7371,72767.7482
2005-05-06 10:40:00,34.01,34.15,33.99,34.14,86111.97709596551,18.7371,18.8142,18.7261,18.8087,86111.9771
2005-05-06 10:45:00,34.15,34.23,34.15,34.23,104043.28467527068,18.8142,18.8583,18.8142,18.8583,104043.2847
2005-05-06 10:50:00,34.24,34.25,34.15,34.18,72142.23747022777,18.8638,18.8693,18.8142,18.8307,72142.2375
2005-05-06 10:55:00,34.19,34.23,34.16,34.22,62342.569374561,18.8362,18.8583,18.8197,18.8528,62342.5694
2005-05-06 11:00:00,34.22,34.24,34.2,34.23,72350.74104673132,18.8528,18.8638,18.8417,18.8583,72350.741
2005-05-06 11:05:00,34.23,34.25,34.2,34.25,95703.14161512876,18.8583,18.8693,18.8417,18.8693,95703.1416
2005-05-06 11:10:00,34.25,34.27,34.21,34.22,89031.0271670152,18.8693,18.8803,18.8473,18.8528,89031.0272
2005-05-06 11:15:00,34.2,34.21,34.1,34.12,77771.83403582359,18.8417,18.8473,18.7867,18.7977,77771.834
2005-05-06 11:20:00,34.1,34.12,34.02,34.08,83192.92702491584,18.7867,18.7977,18.7426,18.7756,83192.927
2005-05-06 11:25:00,34.08,34.17,34.06,34.1,48372.82974882325,18.7756,18.8252,18.7646,18.7867,48372.8297
2005-05-06 11:30:00,34.1,34.15,34.08,34.15,37530.64377063872,18.7867,18.8142,18.7756,18.8142,37530.6438
2005-05-06 11:35:00,34.14,34.15,34.11,34.13,22518.38626238324,18.8087,18.8142,18.7922,18.8032,22518.3863
2005-05-06 11:40:00,34.13,34.19,34.13,34.14,30858.529322525173,18.8032,18.8362,18.8032,18.8087,30858.5293
2005-05-06 11:45:00,34.14,34.15,34.08,34.12,49415.34763134099,18.8087,18.8142,18.7756,18.7977,49415.3476
2005-05-06 11:50:00,34.12,34.15,34.12,34.12,31901.04720504292,18.7977,18.8142,18.7977,18.7977,31901.0472
2005-05-06 11:55:00,34.14,34.14,34.08,34.09,51291.87981987293,18.8087,18.8087,18.7756,18.7811,51291.8798
2005-05-06 12:00:00,34.1,34.11,34.04,34.05,46287.79398378776,18.7867,18.7922,18.7536,18.7591,46287.794
2005-05-06 12:05:00,34.04,34.05,33.99,34.02,33569.0758170713,18.7536,18.7591,18.7261,18.7426,33569.0758
2005-05-06 12:10:00,34.02,34.05,33.99,34.04,28981.99713399324,18.7426,18.7591,18.7261,18.7536,28981.9971
2005-05-06 12:15:00,34.04,34.06,34.01,34.05,30024.51501651098,18.7536,18.7646,18.7371,18.7591,30024.515
2005-05-06 12:20:00,34.05,34.05,34.01,34.01,32943.56508756066,18.7591,18.7591,18.7371,18.7371,32943.5651
2005-05-06 12:25:00,34.01,34.05,34.01,34.03,19182.32903832646,18.7371,18.7591,18.7371,18.7481,19182.329
2005-05-06 12:30:00,34.03,34.05,33.99,34.04,37113.63661763163,18.7481,18.7591,18.7261,18.7536,37113.6366
2005-05-06 12:35:00,34.04,34.05,34.03,34.03,13135.725319723551,18.7536,18.7591,18.7481,18.7481,13135.7253
2005-05-06 12:40:00,34.01,34.01,33.94,33.97,41700.71530070969,18.7371,18.7371,18.6985,18.715,41700.7153
2005-05-06 12:45:00,33.99,33.99,33.94,33.95,16263.27896727678,18.7261,18.7261,18.6985,18.704,16263.279
2005-05-06 12:50:00,33.94,33.97,33.93,33.93,13969.739625737748,18.6985,18.715,18.693,18.693,13969.7396
2005-05-06 12:55:00,33.97,33.98,33.89,33.93,31901.04720504292,18.715,18.7205,18.671,18.693,31901.0472
2005-05-06 13:00:00,33.93,33.94,33.92,33.93,18973.82546182291,18.693,18.6985,18.6875,18.693,18973.8255
2005-05-06 13:05:00,33.93,33.99,33.93,33.97,15429.264661262589,18.693,18.7261,18.693,18.715,15429.2647
2005-05-06 13:10:00,33.97,34.0,33.94,33.95,18765.32188531936,18.715,18.7316,18.6985,18.704,18765.3219
2005-05-06 13:15:00,33.94,33.95,33.89,33.89,22309.88268587969,18.6985,18.704,18.671,18.671,22309.8827
2005-05-06 13:20:00,33.9,33.98,33.9,33.97,24603.42202741872,18.6765,18.7205,18.6765,18.715,24603.422
2005-05-06 13:25:00,33.98,34.02,33.96,34.01,47330.31186630551,18.7205,18.7426,18.7095,18.7371,47330.3119
2005-05-06 13:30:00,34.02,34.02,33.97,34.01,22518.38626238324,18.7426,18.7426,18.715,18.7371,22518.3863
2005-05-06 13:35:00,34.02,34.02,33.97,34.0,25020.429180425817,18.7426,18.7426,18.715,18.7316,25020.4292
2005-05-06 13:40:00,33.99,34.0,33.99,33.99,13552.732472730651,18.7261,18.7316,18.7261,18.7261,13552.7325
2005-05-06 13:45:00,33.99,33.99,33.97,33.98,20433.35049734775,18.7261,18.7261,18.715,18.7205,20433.3505
2005-05-06 13:50:00,33.98,33.99,33.91,33.91,30024.51501651098,18.7205,18.7261,18.682,18.682,30024.515
2005-05-06 13:55:00,33.91,33.92,33.87,33.87,26271.450639447103,18.682,18.6875,18.6599,18.6599,26271.4506
2005-05-06 14:00:00,33.87,33.87,33.79,33.79,41075.20457119905,18.6599,18.6599,18.6159,18.6159,41075.2046
2005-05-06 14:05:00,33.79,33.9,33.79,33.9,67138.1516341426,18.6159,18.6765,18.6159,18.6765,67138.1516
2005-05-06 14:10:00,33.91,33.97,33.88,33.94,36488.12588812099,18.682,18.715,18.6655,18.6985,36488.1259
2005-05-06 14:15:00,33.94,33.94,33.86,33.89,53376.91558490841,18.6985,18.6985,18.6544,18.671,53376.9156
2005-05-06 14:20:00,33.9,33.94,33.88,33.93,74227.27323526326,18.6765,18.6985,18.6655,18.693,74227.2732
2005-05-06 14:25:00,33.93,33.99,33.87,33.96,71308.22316421357,18.693,18.7261,18.6599,18.7095,71308.2232
2005-05-06 14:30:00,33.95,34.0,33.94,33.96,49206.84405483744,18.704,18.7316,18.6985,18.7095,49206.8441
2005-05-06 14:35:00,33.96,34.01,33.95,33.98,52334.39770239067,18.7095,18.7371,18.704,18.7205,52334.3977
2005-05-06 14:40:00,33.97,33.98,33.91,33.91,28564.98998098614,18.715,18.7205,18.682,18.682,28564.99
2005-05-06 14:45:00,33.93,33.93,33.92,33.92,26479.954215950656,18.693,18.693,18.6875,18.6875,26479.9542
2005-05-06 14:50:00,33.92,33.96,33.92,33.94,59840.52645651841,18.6875,18.7095,18.6875,18.6985,59840.5265
2005-05-06 14:55:00,33.93,33.93,33.89,33.91,36696.62946462453,18.693,18.693,18.671,18.682,36696.6295
2005-05-06 15:00:00,33.9,33.91,33.88,33.88,47330.31186630551,18.6765,18.682,18.6655,18.6655,47330.3119
2005-05-06 15:05:00,33.89,33.91,33.84,33.9,64010.59798658938,18.671,18.682,18.6434,18.6765,64010.598
2005-05-06 15:10:00,33.9,33.93,33.9,33.92,18556.81830881581,18.6765,18.693,18.6765,18.6875,18556.8183
2005-05-06 15:15:00,33.92,33.92,33.84,33.86,51291.87981987293,18.6875,18.6875,18.6434,18.6544,51291.8798
2005-05-06 15:20:00,33.86,33.86,33.83,33.84,19390.832614830008,18.6544,18.6544,18.6379,18.6434,19390.8326
2005-05-06 15:25:00,33.83,33.87,33.82,33.86,60049.03003302196,18.6379,18.6599,18.6324,18.6544,60049.03
2005-05-06 15:30:00,33.85,33.86,33.82,33.83,41492.21172420615,18.6489,18.6544,18.6324,18.6379,41492.2117
2005-05-06 15:35:00,33.83,33.85,33.83,33.84,52959.90843190131,18.6379,18.6489,18.6379,18.6434,52959.9084
2005-05-06 15:40:00,33.84,33.86,33.83,33.86,39615.67953567421,18.6434,18.6544,18.6379,18.6544,39615.6795
2005-05-06 15:45:00,33.85,33.86,33.81,33.81,94035.11300310036,18.6489,18.6544,18.6269,18.6269,94035.113
2005-05-06 15:50:00,33.81,33.84,33.81,33.83,98205.18453317133,18.6269,18.6434,18.6269,18.6379,98205.1845
2005-05-06 15:55:00,33.83,33.83,33.73,33.74,131148.74962073198,18.6379,18.6379,18.5828,18.5883,131148.7496
2005-05-09 09:30:00,34.11,34.11,33.91,33.91,86737.48782547617,18.7922,18.7922,18.682,18.682,86737.4878
2005-05-09 09:35:00,33.91,34.08,33.87,34.02,89031.0271670152,18.682,18.7756,18.6599,18.7426,89031.0272
2005-05-09 09:40:00,34.03,34.04,33.96,33.99,89865.0414730294,18.7481,18.7536,18.7095,18.7261,89865.0415
2005-05-09 09:45:00,33.99,34.08,33.95,33.95,132816.77823276038,18.7261,18.7756,18.704,18.704,132816.7782
2005-05-09 09:50:00,33.93,33.99,33.91,33.95,105711.31328729908,18.693,18.7261,18.682,18.704,105711.3133
2005-05-09 09:55:00,33.96,33.99,33.91,33.92,62968.08010407164,18.7095,18.7261,18.682,18.6875,62968.0801
2005-05-09 10:00:00,33.92,34.01,33.91,33.92,75895.30184729164,18.6875,18.7371,18.682,18.6875,75895.3018
2005-05-09 10:05:00,33.92,34.05,33.91,34.01,72767.74819973842,18.6875,18.7591,18.682,18.7371,72767.7482
2005-05-09 10:10:00,34.01,34.09,33.99,33.99,66095.63375162486,18.7371,18.7811,18.7261,18.7261,66095.6338
2005-05-09 10:15:00,33.99,34.0,33.9,33.92,96537.15592114294,18.7261,18.7316,18.6765,18.6875,96537.1559
2005-05-09 10:20:00,33.92,34.0,33.92,34.0,56087.46207945454,18.6875,18.7316,18.6875,18.7316,56087.4621
2005-05-09 10:25:00,34.02,34.02,33.94,33.99,60466.03718602906,18.7426,18.7426,18.6985,18.7261,60466.0372
2005-05-09 10:30:00,33.99,34.0,33.96,34.0,67763.66236365326,18.7261,18.7316,18.7095,18.7316,67763.6624
2005-05-09 10:35:00,34.0,34.05,33.99,34.04,86111.97709596551,18.7316,18.7591,18.7261,18.7536,86111.9771
2005-05-09 10:40:00,34.04,34.09,34.0,34.03,94869.12730911456,18.7536,18.7811,18.7316,18.7481,94869.1273
2005-05-09 10:45:00,34.03,34.12,34.02,34.04,103417.77394576004,18.7481,18.7977,18.7426,18.7536,103417.7739
2005-05-09 10:50:00,34.04,34.1,34.01,34.06,48164.3261723197,18.7536,18.7867,18.7371,18.7646,48164.3262
2005-05-09 10:55:00,34.06,34.07,34.0,34.01,32735.06151105712,18.7646,18.7701,18.7316,18.7371,32735.0615
2005-05-09 11:00:00,34.01,34.03,33.92,33.93,77354.82688281649,18.7371,18.7481,18.6875,18.693,77354.8269
2005-05-09 11:05:00,33.93,33.93,33.86,33.89,113634.44919443392,18.693,18.693,18.6544,18.671,113634.4492
2005-05-09 11:10:00,33.89,33.96,33.86,33.95,60674.54076253261,18.671,18.7095,18.6544,18.704,60674.5408
2005-05-09 11:15:00,33.95,33.96,33.93,33.94,55461.9513499439,18.704,18.7095,18.693,18.6985,55461.9513
2005-05-09 11:20:00,33.94,33.96,33.9,33.95,31067.032899028723,18.6985,18.7095,18.6765,18.704,31067.0329
2005-05-09 11:25:00,33.94,33.97,33.91,33.92,24603.42202741872,18.6985,18.715,18.682,18.6875,24603.422
2005-05-09 11:30:00,33.92,34.0,33.91,33.99,60674.54076253261,18.6875,18.7316,18.682,18.7261,60674.5408
2005-05-09 11:35:00,33.99,33.99,33.94,33.99,60466.03718602906,18.7261,18.7261,18.6985,18.7261,60466.0372
2005-05-09 11:40:00,33.97,33.99,33.91,33.92,61508.5550685468,18.715,18.7261,18.682,18.6875,61508.5551
2005-05-09 11:45:00,33.92,33.98,33.92,33.96,34611.593699589044,18.6875,18.7205,18.6875,18.7095,34611.5937
2005-05-09 11:50:00,33.96,33.98,33.89,33.96,39198.67238266712,18.7095,18.7205,18.671,18.7095,39198.6724
2005-05-09 11:55:00,33.94,33.96,33.93,33.94,33152.06866406421,18.6985,18.7095,18.693,18.6985,33152.0687
2005-05-09 12:00:00,33.93,33.94,33.92,33.94,32943.56508756066,18.693,18.6985,18.6875,18.6985,32943.5651
2005-05-09 12:05:00,33.94,33.98,33.94,33.96,37530.64377063872,18.6985,18.7205,18.6985,18.7095,37530.6438
2005-05-09 12:10:00,33.96,34.0,33.96,33.99,25854.44348644001,18.7095,18.7316,18.7095,18.7261,25854.4435
2005-05-09 12:15:00,34.0,34.02,33.96,33.96,28773.493557489688,18.7316,18.7426,18.7095,18.7095,28773.4936
2005-05-09 12:20:00,33.98,33.99,33.95,33.99,16888.789696787426,18.7205,18.7261,18.704,18.7261,16888.7897
2005-05-09 12:25:00,33.97,33.97,33.91,33.93,25437.43633343292,18.715,18.715,18.682,18.693,25437.4363
2005-05-09 12:30:00,33.93,33.97,33.93,33.97,23769.407721404525,18.693,18.715,18.693,18.715,23769.4077
2005-05-09 12:35:00,33.96,33.98,33.95,33.98,13761.2360492342,18.7095,18.7205,18.704,18.7205,13761.236
2005-05-09 12:40:00,33.97,33.98,33.93,33.93,42534.729606723886,18.715,18.7205,18.693,18.693,42534.7296
2005-05-09 12:45:00,33.93,33.96,33.9,33.92,38364.65807665292,18.693,18.7095,18.6765,18.6875,38364.6581
2005-05-09 12:50:00,33.92,33.93,33.88,33.88,69014.68382267455,18.6875,18.693,18.6655,18.6655,69014.6838
2005-05-09 12:55:00,33.88,33.89,33.85,33.85,88822.52359051166,18.6655,18.671,18.6489,18.6489,88822.5236
2005-05-09 13:00:00,33.85,33.91,33.84,33.91,95703.14161512876,18.6489,18.682,18.6434,18.682,95703.1416
2005-05-09 13:05:00,33.9,33.91,33.88,33.88,29816.01144000743,18.6765,18.682,18.6655,18.6655,29816.0114
2005-05-09 13:10:00,33.87,33.88,33.84,33.86,51708.88697288002,18.6599,18.6655,18.6434,18.6544,51708.887
2005-05-09 13:15:00,33.86,33.86,33.84,33.84,83609.93417792294,18.6544,18.6544,18.6434,18.6434,83609.9342
2005-05-09 13:20:00,33.84,33.84,33.79,33.81,68180.66951666035,18.6434,18.6434,18.6159,18.6269,68180.6695
2005-05-09 13:25:00,33.81,33.84,33.79,33.84,86111.97709596551,18.6269,18.6434,18.6159,18.6434,86111.9771
2005-05-09 13:30:00,33.84,33.88,33.84,33.87,108004.85262883813,18.6434,18.6655,18.6434,18.6599,108004.8526
2005-05-09 13:35:00,33.87,33.88,33.85,33.87,38364.65807665292,18.6599,18.6655,18.6489,18.6599,38364.6581
2005-05-09 13:40:00,33.87,33.96,33.87,33.93,129897.72816171072,18.6599,18.7095,18.6599,18.693,129897.7282
2005-05-09 13:45:00,33.91,33.92,33.9,33.9,21058.8612268584,18.682,18.6875,18.6765,18.6765,21058.8612
2005-05-09 13:50:00,33.9,33.92,33.9,33.91,52751.40485539776,18.6765,18.6875,18.6765,18.682,52751.4049
2005-05-09 13:55:00,33.92,33.98,33.9,33.98,38156.15450014937,18.6875,18.7205,18.6765,18.7205,38156.1545
2005-05-09 14:00:00,33.98,33.99,33.91,33.95,172640.96134493814,18.7205,18.7261,18.682,18.704,172640.9613
2005-05-09 14:05:00,33.94,33.94,33.88,33.89,52334.39770239067,18.6985,18.6985,18.6655,18.671,52334.3977
2005-05-09 14:10:00,33.88,33.91,33.87,33.9,51291.87981987293,18.6655,18.682,18.6599,18.6765,51291.8798
2005-05-09 14:15:00,33.9,33.95,33.9,33.94,38156.15450014937,18.6765,18.704,18.6765,18.6985,38156.1545
2005-05-09 14:20:00,33.95,33.98,33.91,33.93,49832.354784348085,18.704,18.7205,18.682,18.693,49832.3548
2005-05-09 14:25:00,33.92,33.95,33.91,33.93,38156.15450014937,18.6875,18.704,18.682,18.693,38156.1545
2005-05-09 14:30:00,33.93,33.95,33.9,33.91,70265.70528169583,18.693,18.704,18.6765,18.682,70265.7053
2005-05-09 14:35:00,33.9,33.91,33.87,33.9,45245.27610127002,18.6765,18.682,18.6599,18.6765,45245.2761
2005-05-09 14:40:00,33.9,33.93,33.9,33.93,52125.89412588712,18.6765,18.693,18.6765,18.693,52125.8941
2005-05-09 14:45:00,33.93,33.93,33.84,33.88,206835.54789152008,18.693,18.693,18.6434,18.6655,206835.5479
2005-05-09 14:50:00,33.88,33.92,33.88,33.9,25228.932756929367,18.6655,18.6875,18.6655,18.6765,25228.9328
2005-05-09 14:55:00,33.9,33.92,33.89,33.91,39198.67238266712,18.6765,18.6875,18.671,18.682,39198.6724
2005-05-09 15:00:00,33.92,33.92,33.9,33.91,59840.52645651841,18.6875,18.6875,18.6765,18.682,59840.5265
2005-05-09 15:05:00,33.91,33.91,33.8,33.83,62759.57652756809,18.682,18.682,18.6214,18.6379,62759.5765
2005-05-09 15:10:00,33.81,33.84,33.78,33.84,67346.65521064616,18.6269,18.6434,18.6104,18.6434,67346.6552
2005-05-09 15:15:00,33.83,33.84,33.81,33.84,47330.31186630551,18.6379,18.6434,18.6269,18.6434,47330.3119
2005-05-09 15:20:00,33.84,33.86,33.81,33.85,59006.51215050422,18.6434,18.6544,18.6269,18.6489,59006.5122
2005-05-09 15:25:00,33.85,33.85,33.81,33.81,59215.01572700777,18.6489,18.6489,18.6269,18.6269,59215.0157
2005-05-09 15:30:00,33.81,33.81,33.78,33.79,124059.62801961134,18.6269,18.6269,18.6104,18.6159,124059.628
2005-05-09 15:35:00,33.8,33.85,33.79,33.85,90699.0557790436,18.6214,18.6489,18.6159,18.6489,90699.0558
2005-05-09 15:40:00,33.85,33.87,33.83,33.86,98413.68810967488,18.6489,18.6599,18.6379,18.6544,98413.6881
2005-05-09 15:45:00,33.86,33.89,33.84,33.86,63385.08725707874,18.6544,18.671,18.6434,18.6544,63385.0873
2005-05-09 15:50:00,33.85,33.91,33.85,33.88,74435.7768117668,18.6489,18.682,18.6489,18.6655,74435.7768
2005-05-09 15:55:00,33.88,33.96,33.88,33.93,157420.2002601791,18.6655,18.7095,18.6655,18.693,157420.2003
2005-05-10 09:30:00,33.96,33.96,33.57,33.59,78188.84118883067,18.7095,18.7095,18.4947,18.5057,78188.8412
2005-05-10 09:35:00,33.6,33.7,33.33,33.47,111132.40627639134,18.5112,18.5663,18.3624,18.4396,111132.4063
2005-05-10 09:40:00,33.49,33.6,33.48,33.59,108838.86693485233,18.4506,18.5112,18.4451,18.5057,108838.8669
2005-05-10 09:45:00,33.59,33.65,33.43,33.52,94869.12730911456,18.5057,18.5387,18.4175,18.4671,94869.1273
2005-05-10 09:50:00,33.51,33.62,33.51,33.55,66512.64090463196,18.4616,18.5222,18.4616,18.4836,66512.6409
2005-05-10 09:55:00,33.58,33.59,33.52,33.57,24811.925603922267,18.5002,18.5057,18.4671,18.4947,24811.9256
2005-05-10 10:00:00,33.56,33.56,33.37,33.54,83609.93417792294,18.4892,18.4892,18.3845,18.4781,83609.9342
2005-05-10 10:05:00,33.55,33.62,33.53,33.6,75269.791117781,18.4836,18.5222,18.4726,18.5112,75269.7911
2005-05-10 10:10:00,33.6,33.64,33.46,33.56,68389.1730931639,18.5112,18.5332,18.4341,18.4892,68389.1731
2005-05-10 10:15:00,33.56,33.59,33.48,33.52,96954.16307415004,18.4892,18.5057,18.4451,18.4671,96954.1631
2005-05-10 10:20:00,33.55,33.62,33.53,33.6,75478.29469428454,18.4836,18.5222,18.4726,18.5112,75478.2947
2005-05-10 10:25:00,33.61,33.61,33.52,33.57,72559.24462323487,18.5167,18.5167,18.4671,18.4947,72559.2446
2005-05-10 10:30:00,33.6,33.7,33.58,33.7,133859.29611527812,18.5112,18.5663,18.5002,18.5663,133859.2961
2005-05-10 10:35:00,33.72,33.73,33.62,33.62,151790.6036945833,18.5773,18.5828,18.5222,18.5222,151790.6037
2005-05-10 10:40:00,33.63,33.66,33.53,33.59,50666.36909036228,18.5277,18.5442,18.4726,18.5057,50666.3691
2005-05-10 10:45:00,33.6,33.6,33.51,33.56,70057.20170519229,18.5112,18.5112,18.4616,18.4892,70057.2017
2005-05-10 10:50:00,33.56,33.57,33.5,33.54,61091.5479155397,18.4892,18.4947,18.4561,18.4781,61091.5479
2005-05-10 10:55:00,33.54,33.58,33.53,33.58,22309.88268587969,18.4781,18.5002,18.4726,18.5002,22309.8827
2005-05-10 11:00:00,33.58,33.59,33.55,33.58,47747.3190193126,18.5002,18.5057,18.4836,18.5002,47747.319
2005-05-10 11:05:00,33.58,33.61,33.56,33.58,28356.48640448259,18.5002,18.5167,18.4892,18.5002,28356.4864
2005-05-10 11:10:00,33.6,33.65,33.6,33.63,50666.36909036228,18.5112,18.5387,18.5112,18.5277,50666.3691
2005-05-10 11:15:00,33.63,33.63,33.6,33.61,43160.240336234536,18.5277,18.5277,18.5112,18.5167,43160.2403
2005-05-10 11:20:00,33.6,33.61,33.57,33.58,90699.0557790436,18.5112,18.5167,18.4947,18.5002,90699.0558
2005-05-10 11:25:00,33.57,33.59,33.56,33.56,82775.91987190874,18.4947,18.5057,18.4892,18.4892,82775.9199
2005-05-10 11:30:00,33.57,33.57,33.53,33.54,39615.67953567421,18.4947,18.4947,18.4726,18.4781,39615.6795
2005-05-10 11:35:00,33.53,33.57,33.53,33.57,22935.39341539033,18.4726,18.4947,18.4726,18.4947,22935.3934
2005-05-10 11:40:00,33.56,33.6,33.56,33.59,54627.9370439297,18.4892,18.5112,18.4892,18.5057,54627.937
2005-05-10 11:45:00,33.59,33.6,33.56,33.58,25645.939909936464,18.5057,18.5112,18.4892,18.5002,25645.9399
2005-05-10 11:50:00,33.57,33.58,33.52,33.54,41909.21887721324,18.4947,18.5002,18.4671,18.4781,41909.2189
2005-05-10 11:55:00,33.54,33.54,33.48,33.51,78814.35191834133,18.4781,18.4781,18.4451,18.4616,78814.3519
2005-05-10 12:00:00,33.51,33.51,33.45,33.47,63385.08725707874,18.4616,18.4616,18.4286,18.4396,63385.0873
2005-05-10 12:05:00,33.46,33.56,33.46,33.54,42326.22603022034,18.4341,18.4892,18.4341,18.4781,42326.226
2005-05-10 12:10:00,33.54,33.56,33.52,33.52,18765.32188531936,18.4781,18.4892,18.4671,18.4671,18765.3219
2005-05-10 12:15:00,33.52,33.59,33.52,33.58,23560.90414490098,18.4671,18.5057,18.4671,18.5002,23560.9041
2005-05-10 12:20:00,33.58,33.59,33.54,33.55,25020.429180425817,18.5002,18.5057,18.4781,18.4836,25020.4292
2005-05-10 12:25:00,33.55,33.55,33.52,33.52,23977.911297908075,18.4836,18.4836,18.4671,18.4671,23977.9113
2005-05-10 12:30:00,33.52,33.53,33.5,33.52,37530.64377063872,18.4671,18.4726,18.4561,18.4671,37530.6438
2005-05-10 12:35:00,33.52,33.56,33.52,33.56,25020.429180425817,18.4671,18.4892,18.4671,18.4892,25020.4292
2005-05-10 12:40:00,33.56,33.56,33.53,33.53,22726.889838886786,18.4892,18.4892,18.4726,18.4726,22726.8898
2005-05-10 12:45:00,33.53,33.59,33.53,33.56,37530.64377063872,18.4726,18.5057,18.4726,18.4892,37530.6438
2005-05-10 12:50:00,33.56,33.59,33.56,33.58,31275.53647553227,18.4892,18.5057,18.4892,18.5002,31275.5365
2005-05-10 12:55:00,33.57,33.62,33.55,33.6,39615.67953567421,18.4947,18.5222,18.4836,18.5112,39615.6795
2005-05-10 13:00:00,33.6,33.61,33.57,33.59,45245.27610127002,18.5112,18.5167,18.4947,18.5057,45245.2761
2005-05-10 13:05:00,33.58,33.58,33.52,33.52,21684.371956369043,18.5002,18.5002,18.4671,18.4671,21684.372
2005-05-10 13:10:00,33.54,33.57,33.54,33.56,21892.87553287259,18.4781,18.4947,18.4781,18.4892,21892.8755
2005-05-10 13:15:00,33.57,33.57,33.54,33.55,19182.32903832646,18.4947,18.4947,18.4781,18.4836,19182.329
2005-05-10 13:20:00,33.55,33.57,33.55,33.57,15220.76108475904,18.4836,18.4947,18.4836,18.4947,15220.7611
2005-05-10 13:25:00,33.57,33.62,33.57,33.58,32318.054358050013,18.4947,18.5222,18.4947,18.5002,32318.0544
2005-05-10 13:30:00,33.57,33.6,33.57,33.6,41283.7081477026,18.4947,18.5112,18.4947,18.5112,41283.7081
2005-05-10 13:35:00,33.58,33.59,33.52,33.53,31275.53647553227,18.5002,18.5057,18.4671,18.4726,31275.5365
2005-05-10 13:40:00,33.53,33.55,33.53,33.55,12301.71101370936,18.4726,18.4836,18.4726,18.4836,12301.711
2005-05-10 13:45:00,33.55,33.57,33.54,33.55,22518.38626238324,18.4836,18.4947,18.4781,18.4836,22518.3863
2005-05-10 13:50:00,33.56,33.56,33.49,33.5,35862.61515861034,18.4892,18.4892,18.4506,18.4561,35862.6152
2005-05-10 13:55:00,33.49,33.5,33.47,33.49,31692.54362853937,18.4506,18.4561,18.4396,18.4506,31692.5436
2005-05-10 14:00:00,33.48,33.53,33.48,33.53,52542.90127889421,18.4451,18.4726,18.4451,18.4726,52542.9013
2005-05-10 14:05:00,33.52,33.53,33.47,33.48,34611.593699589044,18.4671,18.4726,18.4396,18.4451,34611.5937
2005-05-10 14:10:00,33.47,33.47,33.43,33.45,47538.81544280905,18.4396,18.4396,18.4175,18.4286,47538.8154
2005-05-10 14:15:00,33.45,33.47,33.4,33.47,98830.69526268198,18.4286,18.4396,18.401,18.4396,98830.6953
2005-05-10 14:20:00,33.47,33.48,33.44,33.44,50457.865513858735,18.4396,18.4451,18.423,18.423,50457.8655
2005-05-10 14:25:00,33.42,33.42,33.33,33.37,41283.7081477026,18.412,18.412,18.3624,18.3845,41283.7081
2005-05-10 14:30:00,33.36,33.4,33.36,33.39,32526.557934553563,18.379,18.401,18.379,18.3955,32526.5579
2005-05-10 14:35:00,33.39,33.39,33.26,33.26,70891.21601120649,18.3955,18.3955,18.3239,18.3239,70891.216
2005-05-10 14:40:00,33.25,33.26,33.12,33.12,126978.67809066102,18.3184,18.3239,18.2467,18.2467,126978.6781
2005-05-10 14:45:00,33.12,33.28,33.12,33.17,55044.9441969368,18.2467,18.3349,18.2467,18.2743,55044.9442
2005-05-10 14:50:00,33.17,33.38,33.16,33.16,59632.02288001486,18.2743,18.39,18.2688,18.2688,59632.0229
2005-05-10 14:55:00,33.17,33.2,33.15,33.17,33777.57939357485,18.2743,18.2908,18.2633,18.2743,33777.5794
2005-05-10 15:00:00,33.16,33.16,33.09,33.15,47747.3190193126,18.2688,18.2688,18.2302,18.2633,47747.319
2005-05-10 15:05:00,33.15,33.15,33.13,33.15,29190.500710496788,18.2633,18.2633,18.2523,18.2633,29190.5007
2005-05-10 15:10:00,33.15,33.17,33.13,33.15,37322.14019413518,18.2633,18.2743,18.2523,18.2633,37322.1402
2005-05-10 15:15:00,33.14,33.19,33.12,33.16,46704.80113679486,18.2578,18.2853,18.2467,18.2688,46704.8011
2005-05-10 15:20:00,33.16,33.19,33.14,33.16,46913.30471329841,18.2688,18.2853,18.2578,18.2688,46913.3047
2005-05-10 15:25:00,33.17,33.19,33.09,33.1,69640.19455218519,18.2743,18.2853,18.2302,18.2357,69640.1946
2005-05-10 15:30:00,33.11,33.12,33.06,33.07,71725.23031722067,18.2412,18.2467,18.2137,18.2192,71725.2303
2005-05-10 15:35:00,33.07,33.07,32.99,33.01,61300.05149204325,18.2192,18.2192,18.1751,18.1861,61300.0515
2005-05-10 15:40:00,33.01,33.11,33.01,33.11,57755.490691482926,18.1861,18.2412,18.1861,18.2412,57755.4907
2005-05-10 15:45:00,33.11,33.13,33.09,33.09,205793.0300090024,18.2412,18.2523,18.2302,18.2302,205793.03
2005-05-10 15:50:00,33.09,33.14,33.08,33.11,39824.18311217776,18.2302,18.2578,18.2247,18.2412,39824.1831
2005-05-10 15:55:00,33.11,33.13,33.09,33.11,53585.41916141196,18.2412,18.2523,18.2302,18.2412,53585.4192
2005-05-11 09:30:00,33.08,33.36,33.08,33.36,189112.74388871845,18.2247,18.379,18.2247,18.379,189112.7439
2005-05-11 09:35:00,33.36,33.42,33.3,33.33,131148.74962073198,18.379,18.412,18.3459,18.3624,131148.7496
2005-05-11 09:40:00,33.34,33.49,33.33,33.36,118221.52787751198,18.368,18.4506,18.3624,18.379,118221.5279
2005-05-11 09:45:00,33.37,33.45,33.36,33.37,43160.240336234536,18.3845,18.4286,18.379,18.3845,43160.2403
2005-05-11 09:50:00,33.37,33.39,33.16,33.27,75686.7982707881,18.3845,18.3955,18.2688,18.3294,75686.7983
2005-05-11 09:55:00,33.29,33.33,33.21,33.31,76729.31615330584,18.3404,18.3624,18.2963,18.3514,76729.3162
2005-05-11 10:00:00,33.31,33.33,33.28,33.31,563168.1601360844,18.3514,18.3624,18.3349,18.3514,563168.1601
2005-05-11 10:05:00,33.31,33.4,33.31,33.38,44202.75821875228,18.3514,18.401,18.3514,18.39,44202.7582
2005-05-11 10:10:00,33.38,33.39,33.32,33.33,43785.75106574518,18.39,18.3955,18.3569,18.3624,43785.7511
2005-05-11 10:15:00,33.33,33.42,33.3,33.42,90073.54504953294,18.3624,18.412,18.3459,18.412,90073.545
2005-05-11 10:20:00,33.42,33.48,33.42,33.46,86737.48782547617,18.412,18.4451,18.412,18.4341,86737.4878
2005-05-11 10:25:00,33.46,33.53,33.45,33.49,54210.929890922605,18.4341,18.4726,18.4286,18.4506,54210.9299
2005-05-11 10:30:00,33.49,33.58,33.39,33.51,241864.14874411625,18.4506,18.5002,18.3955,18.4616,241864.1487
2005-05-11 10:35:00,33.54,33.71,33.53,33.66,141573.9284459094,18.4781,18.5718,18.4726,18.5442,141573.9284
2005-05-11 10:40:00,33.68,33.73,33.62,33.68,135944.3318803136,18.5553,18.5828,18.5222,18.5553,135944.3319
2005-05-11 10:45:00,33.68,33.86,33.68,33.76,138446.37479835618,18.5553,18.6544,18.5553,18.5993,138446.3748
2005-05-11 10:50:00,33.76,33.85,33.69,33.82,127604.18882017166,18.5993,18.6489,18.5608,18.6324,127604.1888
2005-05-11 10:55:00,33.82,33.86,33.75,33.76,116762.00284198717,18.6324,18.6544,18.5938,18.5993,116762.0028
2005-05-11 11:00:00,33.76,33.77,33.72,33.74,115719.4849594694,18.5993,18.6048,18.5773,18.5883,115719.485
2005-05-11 11:05:00,33.74,33.77,33.71,33.74,72350.74104673132,18.5883,18.6048,18.5718,18.5883,72350.741
2005-05-11 11:10:00,33.74,33.74,33.57,33.58,107379.34189932748,18.5883,18.5883,18.4947,18.5002,107379.3419
2005-05-11 11:15:00,33.59,33.6,33.46,33.54,124685.138749122,18.5057,18.5112,18.4341,18.4781,124685.1387
2005-05-11 11:20:00,33.54,33.58,33.48,33.55,101749.74533373164,18.4781,18.5002,18.4451,18.4836,101749.7453
2005-05-11 11:25:00,33.55,33.57,33.54,33.54,127395.68524366812,18.4836,18.4947,18.4781,18.4781,127395.6852
2005-05-11 11:30:00,33.54,33.62,33.54,33.59,162424.28609626426,18.4781,18.5222,18.4781,18.5057,162424.2861
2005-05-11 11:35:00,33.58,33.61,33.54,33.57,117596.01714800134,18.5002,18.5167,18.4781,18.4947,117596.0171
2005-05-11 11:40:00,33.58,33.58,33.52,33.53,62551.07295106454,18.5002,18.5002,18.4671,18.4726,62551.073
2005-05-11 11:45:00,33.53,33.57,33.47,33.5,41492.21172420615,18.4726,18.4947,18.4396,18.4561,41492.2117
2005-05-11 11:50:00,33.5,33.57,33.45,33.56,53168.41200840486,18.4561,18.4947,18.4286,18.4892,53168.412
2005-05-11 11:55:00,33.57,33.57,33.55,33.57,33777.57939357485,18.4947,18.4947,18.4836,18.4947,33777.5794
2005-05-11 12:00:00,33.57,33.57,33.55,33.55,78397.34476533423,18.4947,18.4947,18.4836,18.4836,78397.3448
2005-05-11 12:05:00,33.55,33.56,33.45,33.54,102166.75248673875,18.4836,18.4892,18.4286,18.4781,102166.7525
2005-05-11 12:10:00,33.54,33.57,33.48,33.56,113842.95277093748,18.4781,18.4947,18.4451,18.4892,113842.9528
2005-05-11 12:15:00,33.57,33.57,33.56,33.57,150956.5893885691,18.4947,18.4947,18.4892,18.4947,150956.5894
2005-05-11 12:20:00,33.57,33.59,33.54,33.55,119889.55648954038,18.4947,18.5057,18.4781,18.4836,119889.5565
2005-05-11 12:25:00,33.57,33.57,33.55,33.55,48998.34047833389,18.4947,18.4947,18.4836,18.4836,48998.3405
2005-05-11 12:30:00,33.55,33.56,33.49,33.52,19390.832614830008,18.4836,18.4892,18.4506,18.4671,19390.8326
2005-05-11 12:35:00,33.52,33.59,33.52,33.58,42326.22603022034,18.4671,18.5057,18.4671,18.5002,42326.226
2005-05-11 12:40:00,33.58,33.59,33.47,33.48,27105.464945461303,18.5002,18.5057,18.4396,18.4451,27105.4649
2005-05-11 12:45:00,33.48,33.57,33.47,33.51,28773.493557489688,18.4451,18.4947,18.4396,18.4616,28773.4936
2005-05-11 12:50:00,33.52,33.53,33.5,33.52,13344.228896227103,18.4671,18.4726,18.4561,18.4671,13344.2289
2005-05-11 12:55:00,33.51,33.52,33.48,33.49,26896.96136895776,18.4616,18.4671,18.4451,18.4506,26896.9614
2005-05-11 13:00:00,33.49,33.51,33.47,33.48,32735.06151105712,18.4506,18.4616,18.4396,18.4451,32735.0615
2005-05-11 13:05:00,33.48,33.48,33.42,33.43,36696.62946462453,18.4451,18.4451,18.412,18.4175,36696.6295
2005-05-11 13:10:00,33.42,33.46,33.4,33.43,100498.72387471035,18.412,18.4341,18.401,18.4175,100498.7239
2005-05-11 13:15:00,33.43,33.5,33.42,33.5,67346.65521064616,18.4175,18.4561,18.412,18.4561,67346.6552
2005-05-11 13:20:00,33.5,33.52,33.49,33.5,36488.12588812099,18.4561,18.4671,18.4506,18.4561,36488.1259
2005-05-11 13:25:00,33.5,33.51,33.48,33.5,29607.507863503884,18.4561,18.4616,18.4451,18.4561,29607.5079
2005-05-11 13:30:00,33.5,33.54,33.5,33.54,37113.63661763163,18.4561,18.4781,18.4561,18.4781,37113.6366
2005-05-11 13:35:00,33.54,33.58,33.54,33.58,43160.240336234536,18.4781,18.5002,18.4781,18.5002,43160.2403
2005-05-11 13:40:00,33.58,33.59,33.55,33.55,28981.99713399324,18.5002,18.5057,18.4836,18.4836,28981.9971
2005-05-11 13:45:00,33.54,33.6,33.52,33.59,88405.51643750456,18.4781,18.5112,18.4671,18.5057,88405.5164
2005-05-11 13:50:00,33.59,33.6,33.57,33.59,59215.01572700777,18.5057,18.5112,18.4947,18.5057,59215.0157
2005-05-11 13:55:00,33.59,33.61,33.57,33.59,30233.01859301453,18.5057,18.5167,18.4947,18.5057,30233.0186
2005-05-11 14:00:00,33.59,33.6,33.56,33.58,38990.168806163565,18.5057,18.5112,18.4892,18.5002,38990.1688
2005-05-11 14:05:00,33.58,33.6,33.58,33.6,48164.3261723197,18.5002,18.5112,18.5002,18.5112,48164.3262
2005-05-11 14:10:00,33.57,33.61,33.57,33.58,159296.73244871103,18.4947,18.5167,18.4947,18.5002,159296.7324
2005-05-11 14:15:00,33.59,33.63,33.58,33.62,62342.569374561,18.5057,18.5277,18.5002,18.5222,62342.5694
2005-05-11 14:20:00,33.62,33.63,33.57,33.57,61091.5479155397,18.5222,18.5277,18.4947,18.4947,61091.5479
2005-05-11 14:25:00,33.57,33.61,33.57,33.59,118847.03860702264,18.4947,18.5167,18.4947,18.5057,118847.0386
2005-05-11 14:30:00,33.59,33.61,33.58,33.58,54836.44062043325,18.5057,18.5167,18.5002,18.5002,54836.4406
2005-05-11 14:35:00,33.59,33.6,33.58,33.58,36279.62231161744,18.5057,18.5112,18.5002,18.5002,36279.6223
2005-05-11 14:40:00,33.59,33.62,33.59,33.59,57338.48353847583,18.5057,18.5222,18.5057,18.5057,57338.4835
2005-05-11 14:45:00,33.59,33.62,33.59,33.61,62551.07295106454,18.5057,18.5222,18.5057,18.5167,62551.073
2005-05-11 14:50:00,33.61,33.62,33.58,33.58,139280.38910437038,18.5167,18.5222,18.5002,18.5002,139280.3891
2005-05-11 14:55:00,33.58,33.62,33.57,33.62,74018.7696587597,18.5002,18.5222,18.4947,18.5222,74018.7697
2005-05-11 15:00:00,33.62,33.65,33.62,33.62,64844.612292603575,18.5222,18.5387,18.5222,18.5222,64844.6123
2005-05-11 15:05:00,33.62,33.64,33.62,33.64,50457.865513858735,18.5222,18.5332,18.5222,18.5332,50457.8655
2005-05-11 15:10:00,33.64,33.67,33.63,33.65,67763.66236365326,18.5332,18.5498,18.5277,18.5387,67763.6624
2005-05-11 15:15:00,33.64,33.72,33.64,33.68,50457.865513858735,18.5332,18.5773,18.5332,18.5553,50457.8655
2005-05-11 15:20:00,33.68,33.73,33.67,33.73,60257.53360952551,18.5553,18.5828,18.5498,18.5828,60257.5336
2005-05-11 15:25:00,33.73,33.75,33.71,33.75,77771.83403582359,18.5828,18.5938,18.5718,18.5938,77771.834
2005-05-11 15:30:00,33.76,33.78,33.75,33.78,108421.8597818452,18.5993,18.6104,18.5938,18.6104,108421.8598
2005-05-11 15:35:00,33.78,33.79,33.77,33.78,92992.59512058264,18.6104,18.6159,18.6048,18.6104,92992.5951
2005-05-11 15:40:00,33.78,33.78,33.76,33.77,68806.180246171,18.6104,18.6104,18.5993,18.6048,68806.1802
2005-05-11 15:45:00,33.76,33.79,33.75,33.79,62342.569374561,18.5993,18.6159,18.5938,18.6159,62342.5694
2005-05-11 15:50:00,33.79,33.83,33.76,33.76,114259.95992394457,18.6159,18.6379,18.5993,18.5993,114259.9599
2005-05-11 15:55:00,33.75,33.8,33.75,33.76,110298.39197037714,18.5938,18.6214,18.5938,18.5993,110298.392
2005-05-12 09:30:00,33.79,33.8,33.54,33.55,114259.95992394457,18.6159,18.6214,18.4781,18.4836,114259.9599
2005-05-12 09:35:00,33.55,33.61,33.4,33.43,89865.0414730294,18.4836,18.5167,18.401,18.4175,89865.0415
2005-05-12 09:40:00,33.44,33.51,33.41,33.44,66304.13732812842,18.423,18.4616,18.4065,18.423,66304.1373
2005-05-12 09:45:00,33.47,33.49,33.38,33.44,62759.57652756809,18.4396,18.4506,18.39,18.423,62759.5765
2005-05-12 09:50:00,33.44,33.45,33.33,33.33,55878.95850295099,18.423,18.4286,18.3624,18.3624,55878.9585
2005-05-12 09:55:00,33.33,33.36,33.26,33.28,101332.73818072455,18.3624,18.379,18.3239,18.3349,101332.7382
2005-05-12 10:00:00,33.28,33.31,33.17,33.27,50457.865513858735,18.3349,18.3514,18.2743,18.3294,50457.8655
2005-05-12 10:05:00,33.27,33.29,33.14,33.16,61091.5479155397,18.3294,18.3404,18.2578,18.2688,61091.5479
2005-05-12 10:10:00,33.15,33.26,33.14,33.25,90073.54504953294,18.2633,18.3239,18.2578,18.3184,90073.545
2005-05-12 10:15:00,33.25,33.28,33.19,33.2,72350.74104673132,18.3184,18.3349,18.2853,18.2908,72350.741
2005-05-12 10:20:00,33.19,33.19,33.12,33.14,84026.94133093003,18.2853,18.2853,18.2467,18.2578,84026.9413
2005-05-12 10:25:00,33.14,33.2,33.12,33.2,80273.87695386616,18.2578,18.2908,18.2467,18.2908,80273.877
2005-05-12 10:30:00,33.19,33.2,32.95,33.04,153250.12873010812,18.2853,18.2908,18.1531,18.2027,153250.1287
2005-05-12 10:35:00,33.03,33.1,33.01,33.07,72976.25177624197,18.1972,18.2357,18.1861,18.2192,72976.2518
2005-05-12 10:40:00,33.09,33.09,33.03,33.06,112591.93131191618,18.2302,18.2302,18.1972,18.2137,112591.9313
2005-05-12 10:45:00,33.06,33.08,33.04,33.08,78397.34476533423,18.2137,18.2247,18.2027,18.2247,78397.3448
2005-05-12 10:50:00,33.08,33.08,33.04,33.05,36071.11873511389,18.2247,18.2247,18.2027,18.2082,36071.1187
2005-05-12 10:55:00,33.07,33.08,33.06,33.08,121349.0815250652,18.2192,18.2247,18.2137,18.2247,121349.0815
2005-05-12 11:00:00,33.08,33.09,33.04,33.06,70682.71243470293,18.2247,18.2302,18.2027,18.2137,70682.7124
2005-05-12 11:05:00,33.09,33.13,33.08,33.12,105294.30613429198,18.2302,18.2523,18.2247,18.2467,105294.3061
2005-05-12 11:10:00,33.12,33.17,33.12,33.16,90907.55935554714,18.2467,18.2743,18.2467,18.2688,90907.5594
2005-05-12 11:15:00,33.16,33.23,33.16,33.2,64427.60513959648,18.2688,18.3073,18.2688,18.2908,64427.6051
2005-05-12 11:20:00,33.2,33.2,33.15,33.16,77563.33045932003,18.2908,18.2908,18.2633,18.2688,77563.3305
2005-05-12 11:25:00,33.16,33.18,33.09,33.09,82567.4162954052,18.2688,18.2798,18.2302,18.2302,82567.4163
2005-05-12 11:30:00,33.1,33.14,33.1,33.12,51291.87981987293,18.2357,18.2578,18.2357,18.2467,51291.8798
2005-05-12 11:35:00,33.12,33.16,33.09,33.1,72976.25177624197,18.2467,18.2688,18.2302,18.2357,72976.2518
2005-05-12 11:40:00,33.1,33.11,33.05,33.05,45245.27610127002,18.2357,18.2412,18.2082,18.2082,45245.2761
2005-05-12 11:45:00,33.05,33.07,33.04,33.06,41283.7081477026,18.2082,18.2192,18.2027,18.2137,41283.7081
2005-05-12 11:50:00,33.06,33.09,33.04,33.06,166594.35762633523,18.2137,18.2302,18.2027,18.2137,166594.3576
2005-05-12 11:55:00,33.06,33.12,33.03,33.12,72350.74104673132,18.2137,18.2467,18.1972,18.2467,72350.741
2005-05-12 12:00:00,33.12,33.13,33.06,33.06,44202.75821875228,18.2467,18.2523,18.2137,18.2137,44202.7582
2005-05-12 12:05:00,33.06,33.07,33.0,33.03,55461.9513499439,18.2137,18.2192,18.1806,18.1972,55461.9513
2005-05-12 12:10:00,33.03,33.04,33.01,33.02,31901.04720504292,18.1972,18.2027,18.1861,18.1917,31901.0472
2005-05-12 12:15:00,33.03,33.03,32.97,32.97,62134.06579805745,18.1972,18.1972,18.1641,18.1641,62134.0658
2005-05-12 12:20:00,32.97,32.98,32.92,32.95,63802.09441008583,18.1641,18.1696,18.1366,18.1531,63802.0944
2005-05-12 12:25:00,32.95,32.95,32.9,32.94,61717.05864505035,18.1531,18.1531,18.1255,18.1476,61717.0586
2005-05-12 12:30:00,32.95,32.97,32.94,32.96,63802.09441008583,18.1531,18.1641,18.1476,18.1586,63802.0944
2005-05-12 12:35:00,32.96,32.96,32.93,32.96,49415.34763134099,18.1586,18.1586,18.1421,18.1586,49415.3476
2005-05-12 12:40:00,32.96,33.05,32.96,33.01,80482.38053036972,18.1586,18.2082,18.1586,18.1861,80482.3805
2005-05-12 12:45:00,33.0,33.05,33.0,33.05,35028.600852596144,18.1806,18.2082,18.1806,18.2082,35028.6009
2005-05-12 12:50:00,33.06,33.17,33.06,33.13,75895.30184729164,18.2137,18.2743,18.2137,18.2523,75895.3018
2005-05-12 12:55:00,33.14,33.14,33.12,33.12,39615.67953567421,18.2578,18.2578,18.2467,18.2467,39615.6795
2005-05-12 13:00:00,33.13,33.13,33.1,33.1,52334.39770239067,18.2523,18.2523,18.2357,18.2357,52334.3977
2005-05-12 13:05:00,33.1,33.1,33.05,33.05,71516.72674071713,18.2357,18.2357,18.2082,18.2082,71516.7267
2005-05-12 13:10:00,33.05,33.05,33.0,33.02,59215.01572700777,18.2082,18.2082,18.1806,18.1917,59215.0157
2005-05-12 13:15:00,33.02,33.03,33.01,33.03,37530.64377063872,18.1917,18.1972,18.1861,18.1972,37530.6438
2005-05-12 13:20:00,33.02,33.04,33.02,33.04,26688.457792454206,18.1917,18.2027,18.1917,18.2027,26688.4578
2005-05-12 13:25:00,33.03,33.03,33.0,33.01,38573.16165315647,18.1972,18.1972,18.1806,18.1861,38573.1617
2005-05-12 13:30:00,33.0,33.0,32.91,32.94,114885.4706534552,18.1806,18.1806,18.1311,18.1476,114885.4707
2005-05-12 13:35:00,32.93,32.95,32.9,32.91,53585.41916141196,18.1421,18.1531,18.1255,18.1311,53585.4192
2005-05-12 13:40:00,32.91,32.91,32.79,32.84,124059.62801961134,18.1311,18.1311,18.0649,18.0925,124059.628
2005-05-12 13:45:00,32.85,32.85,32.81,32.81,47330.31186630551,18.098,18.098,18.076,18.076,47330.3119
2005-05-12 13:50:00,32.81,32.86,32.81,32.86,56921.47638546873,18.076,18.1035,18.076,18.1035,56921.4764
2005-05-12 13:55:00,32.86,32.89,32.83,32.83,52125.89412588712,18.1035,18.12,18.087,18.087,52125.8941
2005-05-12 14:00:00,32.83,32.83,32.79,32.81,54002.426314419055,18.087,18.087,18.0649,18.076,54002.4263
2005-05-12 14:05:00,32.81,32.81,32.75,32.77,85903.47351946197,18.076,18.076,18.0429,18.0539,85903.4735
2005-05-12 14:10:00,32.77,32.77,32.56,32.56,121140.57794856168,18.0539,18.0539,17.9382,17.9382,121140.5779
2005-05-12 14:15:00,32.56,32.61,32.55,32.59,109881.38481737004,17.9382,17.9658,17.9327,17.9548,109881.3848
2005-05-12 14:20:00,32.59,32.68,32.59,32.62,70474.20885819939,17.9548,18.0043,17.9548,17.9713,70474.2089
2005-05-12 14:25:00,32.62,32.7,32.61,32.65,76937.81972980939,17.9713,18.0154,17.9658,17.9878,76937.8197
2005-05-12 14:30:00,32.65,32.65,32.61,32.63,69223.18739917809,17.9878,17.9878,17.9658,17.9768,69223.1874
2005-05-12 14:35:00,32.63,32.66,32.61,32.66,57546.987114979376,17.9768,17.9933,17.9658,17.9933,57546.9871
2005-05-12 14:40:00,32.67,32.73,32.67,32.71,87780.00570799391,17.9988,18.0319,17.9988,18.0209,87780.0057
2005-05-12 14:45:00,32.72,32.8,32.65,32.65,108421.8597818452,18.0264,18.0704,17.9878,17.9878,108421.8598
2005-05-12 14:50:00,32.65,32.72,32.62,32.69,91741.57366156131,17.9878,18.0264,17.9713,18.0098,91741.5737
2005-05-12 14:55:00,32.69,32.81,32.69,32.8,102166.75248673875,18.0098,18.076,18.0098,18.0704,102166.7525
2005-05-12 15:00:00,32.8,32.89,32.73,32.73,90073.54504953294,18.0704,18.12,18.0319,18.0319,90073.545
2005-05-12 15:05:00,32.72,32.73,32.68,32.69,86320.48067246907,18.0264,18.0319,18.0043,18.0098,86320.4807
2005-05-12 15:10:00,32.69,32.73,32.61,32.61,149497.06435304426,18.0098,18.0319,17.9658,17.9658,149497.0644
2005-05-12 15:15:00,32.62,32.64,32.57,32.57,89031.0271670152,17.9713,17.9823,17.9437,17.9437,89031.0272
2005-05-12 15:20:00,32.55,32.57,32.54,32.55,105502.80971079553,17.9327,17.9437,17.9272,17.9327,105502.8097
2005-05-12 15:25:00,32.53,32.56,32.53,32.56,134693.31042129232,17.9217,17.9382,17.9217,17.9382,134693.3104
2005-05-12 15:30:00,32.55,32.56,32.46,32.46,140948.41771639878,17.9327,17.9382,17.8831,17.8831,140948.4177
2005-05-12 15:35:00,32.46,32.47,32.42,32.47,180772.6008285765,17.8831,17.8886,17.8611,17.8886,180772.6008
2005-05-12 15:40:00,32.47,32.47,32.41,32.45,126770.17451415748,17.8886,17.8886,17.8556,17.8776,126770.1745
2005-05-12 15:45:00,32.45,32.49,32.45,32.45,108004.85262883813,17.8776,17.8997,17.8776,17.8776,108004.8526
2005-05-12 15:50:00,32.45,32.47,32.41,32.43,123851.1244431078,17.8776,17.8886,17.8556,17.8666,123851.1244
2005-05-12 15:55:00,32.43,32.49,32.43,32.47,157420.2002601791,17.8666,17.8997,17.8666,17.8886,157420.2003
2005-05-13 09:30:00,32.57,32.62,32.56,32.62,92992.59512058264,17.9437,17.9713,17.9382,17.9713,92992.5951
2005-05-13 09:35:00,32.62,32.74,32.55,32.74,81524.89841288746,17.9713,18.0374,17.9327,18.0374,81524.8984
2005-05-13 09:40:00,32.74,32.74,32.6,32.61,77146.32330631293,18.0374,18.0374,17.9603,17.9658,77146.3233
2005-05-13 09:45:00,32.61,32.68,32.47,32.53,136152.83545681715,17.9658,18.0043,17.8886,17.9217,136152.8355
2005-05-13 09:50:00,32.53,32.53,32.28,32.3,89865.0414730294,17.9217,17.9217,17.784,17.795,89865.0415
2005-05-13 09:55:00,32.28,32.37,32.16,32.18,117596.01714800134,17.784,17.8335,17.7179,17.7289,117596.0171
2005-05-13 10:00:00,32.18,32.25,32.01,32.1,190989.2760772504,17.7289,17.7674,17.6352,17.6848,190989.2761
2005-05-13 10:05:00,32.1,32.12,31.99,31.99,100081.71672170328,17.6848,17.6958,17.6242,17.6242,100081.7167
2005-05-13 10:10:00,31.99,32.22,31.91,32.18,86111.97709596551,17.6242,17.7509,17.5801,17.7289,86111.9771
2005-05-13 10:15:00,32.18,32.33,32.18,32.28,103834.78109876714,17.7289,17.8115,17.7289,17.784,103834.7811
2005-05-13 10:20:00,32.32,32.32,32.17,32.18,223307.3304353004,17.806,17.806,17.7234,17.7289,223307.3304
2005-05-13 10:25:00,32.18,32.24,32.14,32.22,114259.95992394457,17.7289,17.7619,17.7068,17.7509,114259.9599
2005-05-13 10:30:00,32.22,32.23,32.18,32.18,65678.62659861778,17.7509,17.7564,17.7289,17.7289,65678.6266
2005-05-13 10:35:00,32.19,32.21,32.15,32.21,86737.48782547617,17.7344,17.7454,17.7123,17.7454,86737.4878
2005-05-13 10:40:00,32.19,32.3,32.19,32.3,64427.60513959648,17.7344,17.795,17.7344,17.795,64427.6051
2005-05-13 10:45:00,32.3,32.33,32.24,32.26,74435.7768117668,17.795,17.8115,17.7619,17.7729,74435.7768
2005-05-13 10:50:00,32.28,32.38,32.28,32.37,69640.19455218519,17.784,17.8391,17.784,17.8335,69640.1946
2005-05-13 10:55:00,32.36,32.47,32.35,32.42,79856.86980085907,17.828,17.8886,17.8225,17.8611,79856.8698
2005-05-13 11:00:00,32.4,32.47,32.4,32.4,35028.600852596144,17.8501,17.8886,17.8501,17.8501,35028.6009
2005-05-13 11:05:00,32.4,32.41,32.29,32.36,69223.18739917809,17.8501,17.8556,17.7895,17.828,69223.1874
2005-05-13 11:10:00,32.36,32.37,32.29,32.35,32943.56508756066,17.828,17.8335,17.7895,17.8225,32943.5651
2005-05-13 11:15:00,32.36,32.36,32.22,32.23,89031.0271670152,17.828,17.828,17.7509,17.7564,89031.0272
2005-05-13 11:20:00,32.23,32.29,32.23,32.24,38573.16165315647,17.7564,17.7895,17.7564,17.7619,38573.1617
2005-05-13 11:25:00,32.27,32.34,32.26,32.34,33152.06866406421,17.7785,17.817,17.7729,17.817,33152.0687
2005-05-13 11:30:00,32.35,32.37,32.28,32.28,104251.78825177424,17.8225,17.8335,17.784,17.784,104251.7883
2005-05-13 11:35:00,32.32,32.34,32.25,32.33,119681.05291303682,17.806,17.817,17.7674,17.8115,119681.0529
2005-05-13 11:40:00,32.32,32.34,32.27,32.28,42326.22603022034,17.806,17.817,17.7785,17.784,42326.226
2005-05-13 11:45:00,32.27,32.27,32.21,32.21,28564.98998098614,17.7785,17.7785,17.7454,17.7454,28564.99
2005-05-13 11:50:00,32.21,32.25,32.2,32.25,51500.38339637647,17.7454,17.7674,17.7399,17.7674,51500.3834
2005-05-13 11:55:00,32.25,32.33,32.25,32.27,56712.97280896518,17.7674,17.8115,17.7674,17.7785,56712.9728
2005-05-13 12:00:00,32.26,32.33,32.26,32.32,55044.9441969368,17.7729,17.8115,17.7729,17.806,55044.9442
2005-05-13 12:05:00,32.33,32.33,32.31,32.31,7297.625177624197,17.8115,17.8115,17.8005,17.8005,7297.6252
2005-05-13 12:10:00,32.31,32.37,32.31,32.34,96745.6594976465,17.8005,17.8335,17.8005,17.817,96745.6595
2005-05-13 12:15:00,32.34,32.36,32.32,32.34,34194.58654658195,17.817,17.828,17.806,17.817,34194.5865
2005-05-13 12:20:00,32.33,32.33,32.22,32.22,130314.7353147178,17.8115,17.8115,17.7509,17.7509,130314.7353
2005-05-13 12:25:00,32.22,32.32,32.22,32.32,33152.06866406421,17.7509,17.806,17.7509,17.806,33152.0687
2005-05-13 12:30:00,32.32,32.33,32.3,32.3,20016.34334434065,17.806,17.8115,17.795,17.795,20016.3433
2005-05-13 12:35:00,32.29,32.32,32.26,32.26,71099.71958771003,17.7895,17.806,17.7729,17.7729,71099.7196
2005-05-13 12:40:00,32.27,32.27,32.18,32.23,47747.3190193126,17.7785,17.7785,17.7289,17.7564,47747.319
2005-05-13 12:45:00,32.21,32.22,32.13,32.14,39198.67238266712,17.7454,17.7509,17.7013,17.7068,39198.6724
2005-05-13 12:50:00,32.19,32.19,32.14,32.17,37739.14734714227,17.7344,17.7344,17.7068,17.7234,37739.1473
2005-05-13 12:55:00,32.17,32.28,32.17,32.26,112800.43488841972,17.7234,17.784,17.7234,17.7729,112800.4349
2005-05-13 13:00:00,32.26,32.26,32.23,32.25,45662.28325427712,17.7729,17.7729,17.7564,17.7674,45662.2833
2005-05-13 13:05:00,32.25,32.27,32.2,32.2,42326.22603022034,17.7674,17.7785,17.7399,17.7399,42326.226
2005-05-13 13:10:00,32.2,32.21,32.15,32.15,18973.82546182291,17.7399,17.7454,17.7123,17.7123,18973.8255
2005-05-13 13:15:00,32.15,32.16,32.13,32.16,42534.729606723886,17.7123,17.7179,17.7013,17.7179,42534.7296
2005-05-13 13:20:00,32.15,32.15,32.06,32.06,75061.28754127744,17.7123,17.7123,17.6628,17.6628,75061.2875
2005-05-13 13:25:00,32.06,32.14,32.05,32.12,61717.05864505035,17.6628,17.7068,17.6573,17.6958,61717.0586
2005-05-13 13:30:00,32.12,32.14,32.06,32.06,75269.791117781,17.6958,17.7068,17.6628,17.6628,75269.7911
2005-05-13 13:35:00,32.06,32.06,31.97,32.05,72350.74104673132,17.6628,17.6628,17.6132,17.6573,72350.741
2005-05-13 13:40:00,32.05,32.06,31.9,31.9,113008.93846492328,17.6573,17.6628,17.5746,17.5746,113008.9385
2005-05-13 13:45:00,31.91,31.99,31.91,31.97,74018.7696587597,17.5801,17.6242,17.5801,17.6132,74018.7697
2005-05-13 13:50:00,31.96,31.97,31.85,31.85,58172.497844490026,17.6077,17.6132,17.5471,17.5471,58172.4978
2005-05-13 13:55:00,31.85,31.85,31.81,31.82,102583.75963974584,17.5471,17.5471,17.525,17.5305,102583.7596
2005-05-13 14:00:00,31.82,31.9,31.82,31.89,66304.13732812842,17.5305,17.5746,17.5305,17.5691,66304.1373
2005-05-13 14:05:00,31.89,31.89,31.82,31.83,64219.10156309293,17.5691,17.5691,17.5305,17.536,64219.1016
2005-05-13 14:10:00,31.84,31.87,31.77,31.79,91533.0700850578,17.5416,17.5581,17.503,17.514,91533.0701
2005-05-13 14:15:00,31.79,31.8,31.74,31.76,66512.64090463196,17.514,17.5195,17.4865,17.4975,66512.6409
2005-05-13 14:20:00,31.76,31.77,31.73,31.75,109255.8740878594,17.4975,17.503,17.481,17.492,109255.8741
2005-05-13 14:25:00,31.77,31.77,31.72,31.75,49832.354784348085,17.503,17.503,17.4754,17.492,49832.3548
2005-05-13 14:30:00,31.76,31.76,31.68,31.68,81316.3948363839,17.4975,17.4975,17.4534,17.4534,81316.3948
2005-05-13 14:35:00,31.68,31.68,31.52,31.53,129063.71385569652,17.4534,17.4534,17.3653,17.3708,129063.7139
2005-05-13 14:40:00,31.53,31.61,31.53,31.58,147829.03574101586,17.3708,17.4148,17.3708,17.3983,147829.0357
2005-05-13 14:45:00,31.58,31.61,31.49,31.49,118430.03145401554,17.3983,17.4148,17.3487,17.3487,118430.0315
2005-05-13 14:50:00,31.49,31.55,31.41,31.55,114468.46350044812,17.3487,17.3818,17.3047,17.3818,114468.4635
2005-05-13 14:55:00,31.55,31.59,31.52,31.57,90073.54504953294,17.3818,17.4038,17.3653,17.3928,90073.545
2005-05-13 15:00:00,31.57,31.61,31.57,31.61,79856.86980085907,17.3928,17.4148,17.3928,17.4148,79856.8698
2005-05-13 15:05:00,31.6,31.65,31.58,31.65,77980.33761232713,17.4093,17.4369,17.3983,17.4369,77980.3376
2005-05-13 15:10:00,31.65,31.75,31.65,31.72,95077.6308856181,17.4369,17.492,17.4369,17.4754,95077.6309
2005-05-13 15:15:00,31.72,31.75,31.67,31.69,58798.00857400067,17.4754,17.492,17.4479,17.4589,58798.0086
2005-05-13 15:20:00,31.69,31.89,31.69,31.87,69014.68382267455,17.4589,17.5691,17.4589,17.5581,69014.6838
2005-05-13 15:25:00,31.88,31.91,31.78,31.82,85277.96278995133,17.5636,17.5801,17.5085,17.5305,85277.9628
2005-05-13 15:30:00,31.82,31.84,31.81,31.83,56504.46923246163,17.5305,17.5416,17.525,17.536,56504.4692
2005-05-13 15:35:00,31.82,31.85,31.77,31.79,70891.21601120649,17.5305,17.5471,17.503,17.514,70891.216
2005-05-13 15:40:00,31.78,31.82,31.78,31.82,91533.0700850578,17.5085,17.5305,17.5085,17.5305,91533.0701
2005-05-13 15:45:00,31.82,31.84,31.77,31.8,87154.49497848326,17.5305,17.5416,17.503,17.5195,87154.495
2005-05-13 15:50:00,31.8,31.81,31.73,31.74,101332.73818072455,17.5195,17.525,17.481,17.4865,101332.7382
2005-05-13 15:55:00,31.75,31.77,31.69,31.77,101332.73818072455,17.492,17.503,17.4589,17.503,101332.7382
2005-05-16 09:30:00,31.68,31.68,31.54,31.57,89448.0343200223,17.4534,17.4534,17.3763,17.3928,89448.0343
2005-05-16 09:35:00,31.57,31.61,31.45,31.47,169096.4005443778,17.3928,17.4148,17.3267,17.3377,169096.4005
2005-05-16 09:40:00,31.49,31.49,31.28,31.29,130940.24604422844,17.3487,17.3487,17.233,17.2385,130940.246
2005-05-16 09:45:00,31.37,31.41,31.33,31.38,107587.845475831,17.2826,17.3047,17.2606,17.2881,107587.8455
2005-05-16 09:50:00,31.38,31.4,31.33,31.39,44411.26179525583,17.2881,17.2991,17.2606,17.2936,44411.2618
2005-05-16 09:55:00,31.39,31.41,31.32,31.35,105502.80971079553,17.2936,17.3047,17.2551,17.2716,105502.8097
2005-05-16 10:00:00,31.34,31.4,31.24,31.4,70474.20885819939,17.2661,17.2991,17.211,17.2991,70474.2089
2005-05-16 10:05:00,31.38,31.43,31.38,31.39,109255.8740878594,17.2881,17.3157,17.2881,17.2936,109255.8741
2005-05-16 10:10:00,31.4,31.41,31.2,31.2,123434.1172901007,17.2991,17.3047,17.189,17.189,123434.1173
2005-05-16 10:15:00,31.23,31.23,31.09,31.18,187653.21885319363,17.2055,17.2055,17.1284,17.1779,187653.2189
2005-05-16 10:20:00,31.18,31.26,31.11,31.2,164300.8182847962,17.1779,17.222,17.1394,17.189,164300.8183
2005-05-16 10:25:00,31.2,31.25,31.16,31.25,60466.03718602906,17.189,17.2165,17.1669,17.2165,60466.0372
2005-05-16 10:30:00,31.23,31.27,31.15,31.26,109881.38481737004,17.2055,17.2275,17.1614,17.222,109881.3848
2005-05-16 10:35:00,31.25,31.4,31.22,31.24,148454.54647052652,17.2165,17.2991,17.2,17.211,148454.5465
2005-05-16 10:40:00,31.24,31.35,31.18,31.25,153875.63945961875,17.211,17.2716,17.1779,17.2165,153875.6395
2005-05-16 10:45:00,31.21,31.24,31.13,31.18,78814.35191834133,17.1945,17.211,17.1504,17.1779,78814.3519
2005-05-16 10:50:00,31.18,31.21,31.14,31.17,67763.66236365326,17.1779,17.1945,17.1559,17.1724,67763.6624
2005-05-16 10:55:00,31.18,31.21,31.07,31.1,74018.7696587597,17.1779,17.1945,17.1173,17.1339,74018.7697
2005-05-16 11:00:00,31.1,31.12,31.05,31.05,87362.99855498681,17.1339,17.1449,17.1063,17.1063,87362.9986
2005-05-16 11:05:00,31.05,31.08,31.0,31.02,157003.193107172,17.1063,17.1229,17.0788,17.0898,157003.1931
2005-05-16 11:10:00,31.02,31.05,30.89,30.93,154084.14303612232,17.0898,17.1063,17.0182,17.0402,154084.143
2005-05-16 11:15:00,30.93,31.03,30.93,30.98,110298.39197037714,17.0402,17.0953,17.0402,17.0678,110298.392
2005-05-16 11:20:00,30.96,30.96,30.82,30.86,195367.8511838249,17.0567,17.0567,16.9796,17.0016,195367.8512
2005-05-16 11:25:00,30.86,30.91,30.85,30.91,90282.04862603649,17.0016,17.0292,16.9961,17.0292,90282.0486
2005-05-16 11:30:00,30.91,30.92,30.77,30.79,115302.47780646232,17.0292,17.0347,16.9521,16.9631,115302.4778
2005-05-16 11:35:00,30.79,30.83,30.79,30.8,29607.507863503884,16.9631,16.9851,16.9631,16.9686,29607.5079
2005-05-16 11:40:00,30.8,30.82,30.77,30.78,37322.14019413518,16.9686,16.9796,16.9521,16.9576,37322.1402
2005-05-16 11:45:00,30.78,30.8,30.72,30.76,54627.9370439297,16.9576,16.9686,16.9245,16.9466,54627.937
2005-05-16 11:50:00,30.76,30.84,30.76,30.79,75478.29469428454,16.9466,16.9906,16.9466,16.9631,75478.2947
2005-05-16 11:55:00,30.79,30.86,30.78,30.84,69431.69097568165,16.9631,17.0016,16.9576,16.9906,69431.691
2005-05-16 12:00:00,30.85,31.0,30.85,31.0,130314.7353147178,16.9961,17.0788,16.9961,17.0788,130314.7353
2005-05-16 12:05:00,31.01,31.03,30.96,30.98,117387.5135714978,17.0843,17.0953,17.0567,17.0678,117387.5136
2005-05-16 12:10:00,30.97,31.07,30.93,31.07,127395.68524366812,17.0622,17.1173,17.0402,17.1173,127395.6852
2005-05-16 12:15:00,31.06,31.07,31.01,31.06,101749.74533373164,17.1118,17.1173,17.0843,17.1118,101749.7453
2005-05-16 12:20:00,31.06,31.1,31.05,31.05,58589.50499749712,17.1118,17.1339,17.1063,17.1063,58589.505
2005-05-16 12:25:00,31.08,31.08,31.0,31.02,51500.38339637647,17.1229,17.1229,17.0788,17.0898,51500.3834
2005-05-16 12:30:00,31.02,31.02,30.93,30.95,33777.57939357485,17.0898,17.0898,17.0402,17.0512,33777.5794
2005-05-16 12:35:00,30.95,30.97,30.93,30.96,47330.31186630551,17.0512,17.0622,17.0402,17.0567,47330.3119
2005-05-16 12:40:00,30.97,31.0,30.93,30.98,28981.99713399324,17.0622,17.0788,17.0402,17.0678,28981.9971
2005-05-16 12:45:00,30.98,31.05,30.93,31.05,110715.39912338424,17.0678,17.1063,17.0402,17.1063,110715.3991
2005-05-16 12:50:00,31.06,31.16,31.05,31.15,94035.11300310036,17.1118,17.1669,17.1063,17.1614,94035.113
2005-05-16 12:55:00,31.14,31.15,31.09,31.15,66721.14448113552,17.1559,17.1614,17.1284,17.1614,66721.1445
2005-05-16 13:00:00,31.16,31.16,31.05,31.05,96745.6594976465,17.1669,17.1669,17.1063,17.1063,96745.6595
2005-05-16 13:05:00,31.05,31.11,31.03,31.11,43368.743912738086,17.1063,17.1394,17.0953,17.1394,43368.7439
2005-05-16 13:10:00,31.11,31.12,31.06,31.08,81733.401989391,17.1394,17.1449,17.1118,17.1229,81733.402
2005-05-16 13:15:00,31.08,31.1,31.02,31.05,93409.60227358971,17.1229,17.1339,17.0898,17.1063,93409.6023
2005-05-16 13:20:00,31.04,31.16,31.04,31.16,137820.86406884555,17.1008,17.1669,17.1008,17.1669,137820.8641
2005-05-16 13:25:00,31.16,31.17,31.11,31.15,167428.37193234943,17.1669,17.1724,17.1394,17.1614,167428.3719
2005-05-16 13:30:00,31.15,31.17,31.13,31.13,112174.92415890908,17.1614,17.1724,17.1504,17.1504,112174.9242
2005-05-16 13:35:00,31.13,31.14,31.07,31.11,150122.5750825549,17.1504,17.1559,17.1173,17.1394,150122.5751
2005-05-16 13:40:00,31.1,31.16,31.08,31.16,80482.38053036972,17.1339,17.1669,17.1229,17.1669,80482.3805
2005-05-16 13:45:00,31.16,31.17,31.12,31.13,74018.7696587597,17.1669,17.1724,17.1449,17.1504,74018.7697
2005-05-16 13:50:00,31.13,31.15,31.13,31.14,35237.104429099694,17.1504,17.1614,17.1504,17.1559,35237.1044
2005-05-16 13:55:00,31.14,31.25,31.14,31.24,89031.0271670152,17.1559,17.2165,17.1559,17.211,89031.0272
2005-05-16 14:00:00,31.24,31.25,31.17,31.17,140531.41056339166,17.211,17.2165,17.1724,17.1724,140531.4106
2005-05-16 14:05:00,31.17,31.19,31.16,31.16,101749.74533373164,17.1724,17.1835,17.1669,17.1669,101749.7453
2005-05-16 14:10:00,31.17,31.24,31.16,31.22,109881.38481737004,17.1724,17.211,17.1669,17.2,109881.3848
2005-05-16 14:15:00,31.22,31.28,31.22,31.22,74227.27323526326,17.2,17.233,17.2,17.2,74227.2732
2005-05-16 14:20:00,31.22,31.24,31.19,31.2,56087.46207945454,17.2,17.211,17.1835,17.189,56087.4621
2005-05-16 14:25:00,31.2,31.31,31.2,31.31,55461.9513499439,17.189,17.2496,17.189,17.2496,55461.9513
2005-05-16 14:30:00,31.31,31.39,31.31,31.38,63176.58368057519,17.2496,17.2936,17.2496,17.2881,63176.5837
2005-05-16 14:35:00,31.39,31.41,31.32,31.32,79856.86980085907,17.2936,17.3047,17.2551,17.2551,79856.8698
2005-05-16 14:40:00,31.33,31.36,31.31,31.34,113008.93846492328,17.2606,17.2771,17.2496,17.2661,113008.9385
2005-05-16 14:45:00,31.34,31.37,31.34,31.37,114885.4706534552,17.2661,17.2826,17.2661,17.2826,114885.4707
2005-05-16 14:50:00,31.37,31.39,31.37,31.39,309002.30037825886,17.2826,17.2936,17.2826,17.2936,309002.3004
2005-05-16 14:55:00,31.39,31.4,31.36,31.38,168679.39339137072,17.2936,17.2991,17.2771,17.2881,168679.3934
2005-05-16 15:00:00,31.38,31.39,31.36,31.38,232898.49495446365,17.2881,17.2936,17.2771,17.2881,232898.495
2005-05-16 15:05:00,31.38,31.4,31.29,31.37,86111.97709596551,17.2881,17.2991,17.2385,17.2826,86111.9771
2005-05-16 15:10:00,31.39,31.48,31.38,31.45,89865.0414730294,17.2936,17.3432,17.2881,17.3267,89865.0415
2005-05-16 15:15:00,31.45,31.5,31.45,31.48,66929.64805763906,17.3267,17.3542,17.3267,17.3432,66929.6481
2005-05-16 15:20:00,31.49,31.56,31.49,31.55,92575.58796757551,17.3487,17.3873,17.3487,17.3818,92575.588
2005-05-16 15:25:00,31.55,31.6,31.53,31.56,78814.35191834133,17.3818,17.4093,17.3708,17.3873,78814.3519
2005-05-16 15:30:00,31.56,31.58,31.52,31.57,84443.94848393713,17.3873,17.3983,17.3653,17.3928,84443.9485
2005-05-16 15:35:00,31.57,31.64,31.57,31.64,133442.28896227104,17.3928,17.4314,17.3928,17.4314,133442.289
2005-05-16 15:40:00,31.64,31.64,31.61,31.62,104043.28467527068,17.4314,17.4314,17.4148,17.4204,104043.2847
2005-05-16 15:45:00,31.61,31.63,31.58,31.63,88405.51643750456,17.4148,17.4259,17.3983,17.4259,88405.5164
2005-05-16 15:50:00,31.63,31.66,31.61,31.63,82358.91271890164,17.4259,17.4424,17.4148,17.4259,82358.9127
2005-05-16 15:55:00,31.63,31.66,31.59,31.63,98622.19168617844,17.4259,17.4424,17.4038,17.4259,98622.1917
2005-05-17 09:30:00,31.37,31.65,31.34,31.63,116553.4992654836,17.2826,17.4369,17.2661,17.4259,116553.4993
2005-05-17 09:35:00,31.63,31.82,31.51,31.52,79022.85549484487,17.4259,17.5305,17.3598,17.3653,79022.8555
2005-05-17 09:40:00,31.52,31.83,31.47,31.73,94243.61657960391,17.3653,17.536,17.3377,17.481,94243.6166
2005-05-17 09:45:00,31.73,31.89,31.73,31.84,98205.18453317133,17.481,17.5691,17.481,17.5416,98205.1845
2005-05-17 09:50:00,31.84,31.94,31.84,31.93,62968.08010407164,17.5416,17.5967,17.5416,17.5911,62968.0801
2005-05-17 09:55:00,31.94,31.94,31.84,31.84,121974.59225457588,17.5967,17.5967,17.5416,17.5416,121974.5923
2005-05-17 10:00:00,31.84,31.84,31.68,31.73,82358.91271890164,17.5416,17.5416,17.4534,17.481,82358.9127
2005-05-17 10:05:00,31.73,31.77,31.61,31.65,70265.70528169583,17.481,17.503,17.4148,17.4369,70265.7053
2005-05-17 10:10:00,31.65,31.78,31.63,31.76,47121.80828980196,17.4369,17.5085,17.4259,17.4975,47121.8083
2005-05-17 10:15:00,31.75,31.79,31.63,31.79,55253.44777344035,17.492,17.514,17.4259,17.514,55253.4478
2005-05-17 10:20:00,31.79,31.85,31.71,31.72,50874.87266686583,17.514,17.5471,17.4699,17.4754,50874.8727
2005-05-17 10:25:00,31.72,31.73,31.56,31.58,85694.96994295843,17.4754,17.481,17.3873,17.3983,85694.9699
2005-05-17 10:30:00,31.62,31.62,31.46,31.52,70265.70528169583,17.4204,17.4204,17.3322,17.3653,70265.7053
2005-05-17 10:35:00,31.52,31.52,31.42,31.46,75061.28754127744,17.3653,17.3653,17.3102,17.3322,75061.2875
2005-05-17 10:40:00,31.46,31.52,31.44,31.49,35862.61515861034,17.3322,17.3653,17.3212,17.3487,35862.6152
2005-05-17 10:45:00,31.49,31.56,31.49,31.51,55461.9513499439,17.3487,17.3873,17.3487,17.3598,55461.9513
2005-05-17 10:50:00,31.52,31.53,31.46,31.52,91533.0700850578,17.3653,17.3708,17.3322,17.3653,91533.0701
2005-05-17 10:55:00,31.51,31.69,31.48,31.64,47330.31186630551,17.3598,17.4589,17.3432,17.4314,47330.3119
2005-05-17 11:00:00,31.64,31.73,31.64,31.7,30441.52216951808,17.4314,17.481,17.4314,17.4644,30441.5222
2005-05-17 11:05:00,31.7,31.73,31.69,31.72,47330.31186630551,17.4644,17.481,17.4589,17.4754,47330.3119
2005-05-17 11:10:00,31.71,31.71,31.63,31.63,32109.550781546463,17.4699,17.4699,17.4259,17.4259,32109.5508
2005-05-17 11:15:00,31.63,31.67,31.54,31.67,57338.48353847583,17.4259,17.4479,17.3763,17.4479,57338.4835
2005-05-17 11:20:00,31.66,31.69,31.59,31.65,37947.65092364582,17.4424,17.4589,17.4038,17.4369,37947.6509
2005-05-17 11:25:00,31.64,31.67,31.63,31.66,57546.987114979376,17.4314,17.4479,17.4259,17.4424,57546.9871
2005-05-17 11:30:00,31.66,31.66,31.6,31.61,29190.500710496788,17.4424,17.4424,17.4093,17.4148,29190.5007
2005-05-17 11:35:00,31.61,31.65,31.6,31.61,46496.297560291314,17.4148,17.4369,17.4093,17.4148,46496.2976
2005-05-17 11:40:00,31.61,31.65,31.6,31.64,44828.26894826292,17.4148,17.4369,17.4093,17.4314,44828.2689
2005-05-17 11:45:00,31.65,31.72,31.65,31.71,81316.3948363839,17.4369,17.4754,17.4369,17.4699,81316.3948
2005-05-17 11:50:00,31.71,31.72,31.69,31.72,54002.426314419055,17.4699,17.4754,17.4589,17.4754,54002.4263
2005-05-17 11:55:00,31.7,31.73,31.7,31.72,28564.98998098614,17.4644,17.481,17.4644,17.4754,28564.99
2005-05-17 12:00:00,31.73,31.81,31.71,31.8,52125.89412588712,17.481,17.525,17.4699,17.5195,52125.8941
2005-05-17 12:05:00,31.79,31.81,31.74,31.75,21892.87553287259,17.514,17.525,17.4865,17.492,21892.8755
2005-05-17 12:10:00,31.74,31.75,31.71,31.72,14595.250355248394,17.4865,17.492,17.4699,17.4754,14595.2504
2005-05-17 12:15:00,31.72,31.75,31.71,31.75,10425.178825177423,17.4754,17.492,17.4699,17.492,10425.1788
2005-05-17 12:20:00,31.74,31.79,31.72,31.79,20224.846920844204,17.4865,17.514,17.4754,17.514,20224.8469
2005-05-17 12:25:00,31.77,31.82,31.75,31.82,20641.8540738513,17.503,17.5305,17.492,17.5305,20641.8541
2005-05-17 12:30:00,31.82,31.83,31.77,31.77,21058.8612268584,17.5305,17.536,17.503,17.503,21058.8612
2005-05-17 12:35:00,31.77,31.79,31.75,31.75,14803.753931751942,17.503,17.514,17.492,17.492,14803.7539
2005-05-17 12:40:00,31.73,31.74,31.68,31.69,20224.846920844204,17.481,17.4865,17.4534,17.4589,20224.8469
2005-05-17 12:45:00,31.69,31.73,31.68,31.71,25437.43633343292,17.4589,17.481,17.4534,17.4699,25437.4363
2005-05-17 12:50:00,31.72,31.72,31.66,31.66,15012.25750825549,17.4754,17.4754,17.4424,17.4424,15012.2575
2005-05-17 12:55:00,31.67,31.67,31.6,31.63,27730.97567497195,17.4479,17.4479,17.4093,17.4259,27730.9757
2005-05-17 13:00:00,31.63,31.65,31.61,31.64,22309.88268587969,17.4259,17.4369,17.4148,17.4314,22309.8827
2005-05-17 13:05:00,31.65,31.7,31.65,31.69,11467.696707695166,17.4369,17.4644,17.4369,17.4589,11467.6967
2005-05-17 13:10:00,31.68,31.75,31.68,31.75,16054.775390773231,17.4534,17.492,17.4534,17.492,16054.7754
2005-05-17 13:15:00,31.75,31.76,31.72,31.73,17931.30757930517,17.492,17.4975,17.4754,17.481,17931.3076
2005-05-17 13:20:00,31.73,31.75,31.67,31.75,35862.61515861034,17.481,17.492,17.4479,17.492,35862.6152
2005-05-17 13:25:00,31.72,31.77,31.72,31.75,32943.56508756066,17.4754,17.503,17.4754,17.492,32943.5651
2005-05-17 13:30:00,31.75,31.75,31.66,31.66,30233.01859301453,17.492,17.492,17.4424,17.4424,30233.0186
2005-05-17 13:35:00,31.66,31.76,31.65,31.73,31484.04005203582,17.4424,17.4975,17.4369,17.481,31484.0401
2005-05-17 13:40:00,31.73,31.74,31.68,31.73,15637.768237766137,17.481,17.4865,17.4534,17.481,15637.7682
2005-05-17 13:45:00,31.74,31.75,31.71,31.72,14803.753931751942,17.4865,17.492,17.4699,17.4754,14803.7539
2005-05-17 13:50:00,31.72,31.72,31.66,31.66,21267.364803361943,17.4754,17.4754,17.4424,17.4424,21267.3648
2005-05-17 13:55:00,31.66,31.71,31.66,31.71,10425.178825177423,17.4424,17.4699,17.4424,17.4699,10425.1788
2005-05-17 14:00:00,31.71,31.71,31.63,31.64,21475.868379865493,17.4699,17.4699,17.4259,17.4314,21475.8684
2005-05-17 14:05:00,31.64,31.67,31.62,31.65,21684.371956369043,17.4314,17.4479,17.4204,17.4369,21684.372
2005-05-17 14:10:00,31.65,31.67,31.63,31.65,17931.30757930517,17.4369,17.4479,17.4259,17.4369,17931.3076
2005-05-17 14:15:00,31.65,31.73,31.65,31.71,37113.63661763163,17.4369,17.481,17.4369,17.4699,37113.6366
2005-05-17 14:20:00,31.71,31.74,31.71,31.74,35237.104429099694,17.4699,17.4865,17.4699,17.4865,35237.1044
2005-05-17 14:25:00,31.74,31.74,31.7,31.72,33986.0829700784,17.4865,17.4865,17.4644,17.4754,33986.083
2005-05-17 14:30:00,31.71,31.81,31.71,31.78,50874.87266686583,17.4699,17.525,17.4699,17.5085,50874.8727
2005-05-17 14:35:00,31.78,31.92,31.77,31.87,69014.68382267455,17.5085,17.5856,17.503,17.5581,69014.6838
2005-05-17 14:40:00,31.87,31.93,31.82,31.93,73184.75535274552,17.5581,17.5911,17.5305,17.5911,73184.7554
2005-05-17 14:45:00,31.92,31.92,31.84,31.87,56921.47638546873,17.5856,17.5856,17.5416,17.5581,56921.4764
2005-05-17 14:50:00,31.87,31.92,31.84,31.87,68180.66951666035,17.5581,17.5856,17.5416,17.5581,68180.6695
2005-05-17 14:55:00,31.87,31.87,31.85,31.86,36696.62946462453,17.5581,17.5581,17.5471,17.5526,36696.6295
2005-05-17 15:00:00,31.86,31.91,31.86,31.87,54627.9370439297,17.5526,17.5801,17.5526,17.5581,54627.937
2005-05-17 15:05:00,31.87,31.89,31.86,31.89,22935.39341539033,17.5581,17.5691,17.5526,17.5691,22935.3934
2005-05-17 15:10:00,31.89,31.95,31.88,31.94,51291.87981987293,17.5691,17.6022,17.5636,17.5967,51291.8798
2005-05-17 15:15:00,31.95,31.99,31.93,31.98,51708.88697288002,17.6022,17.6242,17.5911,17.6187,51708.887
2005-05-17 15:20:00,31.98,32.0,31.98,32.0,86737.48782547617,17.6187,17.6297,17.6187,17.6297,86737.4878
2005-05-17 15:25:00,32.0,32.04,31.98,32.02,35654.11158210679,17.6297,17.6517,17.6187,17.6407,35654.1116
2005-05-17 15:30:00,32.02,32.09,32.01,32.06,68389.1730931639,17.6407,17.6793,17.6352,17.6628,68389.1731
2005-05-17 15:35:00,32.06,32.12,32.06,32.12,62342.569374561,17.6628,17.6958,17.6628,17.6958,62342.5694
2005-05-17 15:40:00,32.11,32.16,32.1,32.15,71725.23031722067,17.6903,17.7179,17.6848,17.7123,71725.2303
2005-05-17 15:45:00,32.16,32.25,32.12,32.24,103000.76679275294,17.7179,17.7674,17.6958,17.7619,103000.7668
2005-05-17 15:50:00,32.22,32.27,32.17,32.18,83609.93417792294,17.7509,17.7785,17.7234,17.7289,83609.9342
2005-05-17 15:55:00,32.18,32.19,32.17,32.17,75686.7982707881,17.7289,17.7344,17.7234,17.7234,75686.7983
2005-05-18 09:30:00,32.41,32.49,32.4,32.49,60883.04433903616,17.8556,17.8997,17.8501,17.8997,60883.0443
2005-05-18 09:35:00,32.49,32.57,32.42,32.52,80690.88410687326,17.8997,17.9437,17.8611,17.9162,80690.8841
2005-05-18 09:40:00,32.47,32.53,32.43,32.45,83818.43775442649,17.8886,17.9217,17.8666,17.8776,83818.4378
2005-05-18 09:45:00,32.45,32.5,32.44,32.48,84235.44490743359,17.8776,17.9052,17.8721,17.8942,84235.4449
2005-05-18 09:50:00,32.48,32.66,32.48,32.66,80482.38053036972,17.8942,17.9933,17.8942,17.9933,80482.3805
2005-05-18 09:55:00,32.61,32.76,32.61,32.61,124685.138749122,17.9658,18.0484,17.9658,17.9658,124685.1387
2005-05-18 10:00:00,32.61,32.69,32.61,32.68,71725.23031722067,17.9658,18.0098,17.9658,18.0043,71725.2303
2005-05-18 10:05:00,32.66,32.81,32.62,32.79,61300.05149204325,17.9933,18.076,17.9713,18.0649,61300.0515
2005-05-18 10:10:00,32.78,32.79,32.67,32.73,51083.37624336938,18.0594,18.0649,17.9988,18.0319,51083.3762
2005-05-18 10:15:00,32.73,32.81,32.69,32.73,47330.31186630551,18.0319,18.076,18.0098,18.0319,47330.3119
2005-05-18 10:20:00,32.73,32.79,32.69,32.77,44619.76537175937,18.0319,18.0649,18.0098,18.0539,44619.7654
2005-05-18 10:25:00,32.75,32.81,32.72,32.75,62342.569374561,18.0429,18.076,18.0264,18.0429,62342.5694
2005-05-18 10:30:00,32.75,32.75,32.42,32.49,189321.24746522203,18.0429,18.0429,17.8611,17.8997,189321.2475
2005-05-18 10:35:00,32.49,32.49,32.46,32.49,76312.30900029874,17.8997,17.8997,17.8831,17.8997,76312.309
2005-05-18 10:40:00,32.49,32.51,32.46,32.46,130314.7353147178,17.8997,17.9107,17.8831,17.8831,130314.7353
2005-05-18 10:45:00,32.43,32.47,32.37,32.4,127604.18882017166,17.8666,17.8886,17.8335,17.8501,127604.1888
2005-05-18 10:50:00,32.4,32.44,32.4,32.42,76103.80542379519,17.8501,17.8721,17.8501,17.8611,76103.8054
2005-05-18 10:55:00,32.42,32.42,32.3,32.32,79231.35907134842,17.8611,17.8611,17.795,17.806,79231.3591
2005-05-18 11:00:00,32.33,32.37,32.32,32.32,139697.3962573775,17.8115,17.8335,17.806,17.806,139697.3963
2005-05-18 11:05:00,32.32,32.32,32.27,32.27,152207.61084759035,17.806,17.806,17.7785,17.7785,152207.6108
2005-05-18 11:10:00,32.28,32.28,32.16,32.19,72559.24462323487,17.784,17.784,17.7179,17.7344,72559.2446
2005-05-18 11:15:00,32.19,32.2,32.15,32.16,50666.36909036228,17.7344,17.7399,17.7123,17.7179,50666.3691
2005-05-18 11:20:00,32.15,32.15,32.06,32.06,53376.91558490841,17.7123,17.7123,17.6628,17.6628,53376.9156
2005-05-18 11:25:00,32.07,32.09,32.02,32.02,65678.62659861778,17.6683,17.6793,17.6407,17.6407,65678.6266
2005-05-18 11:30:00,32.01,32.02,31.92,31.95,71308.22316421357,17.6352,17.6407,17.5856,17.6022,71308.2232
2005-05-18 11:35:00,31.95,32.06,31.93,32.06,43994.25464224873,17.6022,17.6628,17.5911,17.6628,43994.2546
2005-05-18 11:40:00,32.06,32.13,32.05,32.05,76312.30900029874,17.6628,17.7013,17.6573,17.6573,76312.309
2005-05-18 11:45:00,32.04,32.08,32.04,32.05,40658.19741819195,17.6517,17.6738,17.6517,17.6573,40658.1974
2005-05-18 11:50:00,32.04,32.13,31.99,32.12,84026.94133093003,17.6517,17.7013,17.6242,17.6958,84026.9413
2005-05-18 11:55:00,32.12,32.16,32.09,32.13,41700.71530070969,17.6958,17.7179,17.6793,17.7013,41700.7153
2005-05-18 12:00:00,32.11,32.2,32.1,32.18,34611.593699589044,17.6903,17.7399,17.6848,17.7289,34611.5937
2005-05-18 12:05:00,32.2,32.2,32.08,32.08,40658.19741819195,17.7399,17.7399,17.6738,17.6738,40658.1974
2005-05-18 12:10:00,32.13,32.24,32.11,32.22,59632.02288001486,17.7013,17.7619,17.6903,17.7509,59632.0229
2005-05-18 12:15:00,32.24,32.34,32.23,32.34,48164.3261723197,17.7619,17.817,17.7564,17.817,48164.3262
2005-05-18 12:20:00,32.36,32.48,32.34,32.34,84235.44490743359,17.828,17.8942,17.817,17.817,84235.4449
2005-05-18 12:25:00,32.34,32.34,32.24,32.24,29816.01144000743,17.817,17.817,17.7619,17.7619,29816.0114
2005-05-18 12:30:00,32.24,32.33,32.23,32.32,30024.51501651098,17.7619,17.8115,17.7564,17.806,30024.515
2005-05-18 12:35:00,32.34,32.42,32.32,32.42,39407.175959170665,17.817,17.8611,17.806,17.8611,39407.176
2005-05-18 12:40:00,32.4,32.45,32.34,32.34,62551.07295106454,17.8501,17.8776,17.817,17.817,62551.073
2005-05-18 12:45:00,32.34,32.34,32.25,32.26,37739.14734714227,17.817,17.817,17.7674,17.7729,37739.1473
2005-05-18 12:50:00,32.29,32.35,32.28,32.32,32318.054358050013,17.7895,17.8225,17.784,17.806,32318.0544
2005-05-18 12:55:00,32.32,32.36,32.31,32.33,11259.193131191618,17.806,17.828,17.8005,17.8115,11259.1931
2005-05-18 13:00:00,32.33,32.42,32.32,32.41,69848.69812868875,17.8115,17.8611,17.806,17.8556,69848.6981
2005-05-18 13:05:00,32.41,32.47,32.37,32.37,36071.11873511389,17.8556,17.8886,17.8335,17.8335,36071.1187
2005-05-18 13:10:00,32.36,32.47,32.35,32.43,32526.557934553563,17.828,17.8886,17.8225,17.8666,32526.5579
2005-05-18 13:15:00,32.46,32.5,32.45,32.48,37113.63661763163,17.8831,17.9052,17.8776,17.8942,37113.6366
2005-05-18 13:20:00,32.48,32.49,32.35,32.37,30858.529322525173,17.8942,17.8997,17.8225,17.8335,30858.5293
2005-05-18 13:25:00,32.37,32.42,32.37,32.42,17514.300426298072,17.8335,17.8611,17.8335,17.8611,17514.3004
2005-05-18 13:30:00,32.41,32.41,32.38,32.39,12510.214590212909,17.8556,17.8556,17.8391,17.8446,12510.2146
2005-05-18 13:35:00,32.39,32.47,32.35,32.35,33569.0758170713,17.8446,17.8886,17.8225,17.8225,33569.0758
2005-05-18 13:40:00,32.35,32.37,32.27,32.27,36071.11873511389,17.8225,17.8335,17.7785,17.7785,36071.1187
2005-05-18 13:45:00,32.27,32.33,32.26,32.32,27730.97567497195,17.7785,17.8115,17.7729,17.806,27730.9757
2005-05-18 13:50:00,32.32,32.36,32.32,32.36,67138.1516341426,17.806,17.828,17.806,17.828,67138.1516
2005-05-18 13:55:00,32.34,32.37,32.31,32.32,23352.40056839743,17.817,17.8335,17.8005,17.806,23352.4006
2005-05-18 14:00:00,32.32,32.32,32.22,32.22,30024.51501651098,17.806,17.806,17.7509,17.7509,30024.515
2005-05-18 14:05:00,32.22,32.27,32.17,32.26,36488.12588812099,17.7509,17.7785,17.7234,17.7729,36488.1259
2005-05-18 14:10:00,32.26,32.28,32.2,32.22,60257.53360952551,17.7729,17.784,17.7399,17.7509,60257.5336
2005-05-18 14:15:00,32.2,32.23,32.18,32.22,50249.36193735519,17.7399,17.7564,17.7289,17.7509,50249.3619
2005-05-18 14:20:00,32.22,32.24,32.2,32.22,29399.00428700033,17.7509,17.7619,17.7399,17.7509,29399.0043
2005-05-18 14:25:00,32.21,32.22,32.16,32.17,32943.56508756066,17.7454,17.7509,17.7179,17.7234,32943.5651
2005-05-18 14:30:00,32.17,32.17,32.08,32.1,35862.61515861034,17.7234,17.7234,17.6738,17.6848,35862.6152
2005-05-18 14:35:00,32.09,32.18,32.09,32.16,36279.62231161744,17.6793,17.7289,17.6793,17.7179,36279.6223
2005-05-18 14:40:00,32.15,32.16,32.11,32.13,46704.80113679486,17.7123,17.7179,17.6903,17.7013,46704.8011
2005-05-18 14:45:00,32.13,32.14,32.1,32.11,25020.429180425817,17.7013,17.7068,17.6848,17.6903,25020.4292
2005-05-18 14:50:00,32.11,32.23,32.11,32.18,34820.097276092594,17.6903,17.7564,17.6903,17.7289,34820.0973
2005-05-18 14:55:00,32.19,32.19,32.16,32.18,48164.3261723197,17.7344,17.7344,17.7179,17.7289,48164.3262
2005-05-18 15:00:00,32.18,32.19,32.14,32.19,31901.04720504292,17.7289,17.7344,17.7068,17.7344,31901.0472
2005-05-18 15:05:00,32.19,32.19,32.16,32.16,72142.23747022777,17.7344,17.7344,17.7179,17.7179,72142.2375
2005-05-18 15:10:00,32.15,32.21,32.15,32.21,26062.94706294356,17.7123,17.7454,17.7123,17.7454,26062.9471
2005-05-18 15:15:00,32.21,32.21,32.14,32.19,28356.48640448259,17.7454,17.7454,17.7068,17.7344,28356.4864
2005-05-18 15:20:00,32.19,32.21,32.18,32.21,28981.99713399324,17.7344,17.7454,17.7289,17.7454,28981.9971
2005-05-18 15:25:00,32.2,32.22,32.18,32.2,31901.04720504292,17.7399,17.7509,17.7289,17.7399,31901.0472
2005-05-18 15:30:00,32.19,32.22,32.19,32.22,47330.31186630551,17.7344,17.7509,17.7344,17.7509,47330.3119
2005-05-18 15:35:00,32.22,32.23,32.13,32.17,43368.743912738086,17.7509,17.7564,17.7013,17.7234,43368.7439
2005-05-18 15:40:00,32.16,32.18,32.13,32.15,157420.2002601791,17.7179,17.7289,17.7013,17.7123,157420.2003
2005-05-18 15:45:00,32.15,32.16,32.09,32.1,81733.401989391,17.7123,17.7179,17.6793,17.6848,81733.402
2005-05-18 15:50:00,32.1,32.1,32.08,32.09,145952.50355248395,17.6848,17.6848,17.6738,17.6793,145952.5036
2005-05-18 15:55:00,32.09,32.14,32.07,32.14,133859.29611527812,17.6793,17.7068,17.6683,17.7068,133859.2961
2005-05-19 09:30:00,32.25,32.26,32.25,32.26,64427.60513959648,17.7674,17.7729,17.7674,17.7729,64427.6051
2005-05-19 09:35:00,32.26,32.37,32.19,32.28,86737.48782547617,17.7729,17.8335,17.7344,17.784,86737.4878
2005-05-19 09:40:00,32.27,32.27,32.13,32.13,75478.29469428454,17.7785,17.7785,17.7013,17.7013,75478.2947
2005-05-19 09:45:00,32.14,32.17,32.07,32.15,62342.569374561,17.7068,17.7234,17.6683,17.7123,62342.5694
2005-05-19 09:50:00,32.16,32.23,32.13,32.19,39198.67238266712,17.7179,17.7564,17.7013,17.7344,39198.6724
2005-05-19 09:55:00,32.22,32.28,32.15,32.2,64844.612292603575,17.7509,17.784,17.7123,17.7399,64844.6123
2005-05-19 10:00:00,32.21,32.24,32.16,32.16,101541.24175722813,17.7454,17.7619,17.7179,17.7179,101541.2418
2005-05-19 10:05:00,32.16,32.28,32.16,32.24,74018.7696587597,17.7179,17.784,17.7179,17.7619,74018.7697
2005-05-19 10:10:00,32.22,32.4,32.22,32.34,119264.04576002972,17.7509,17.8501,17.7509,17.817,119264.0458
2005-05-19 10:15:00,32.34,32.4,32.28,32.36,71516.72674071713,17.817,17.8501,17.784,17.828,71516.7267
2005-05-19 10:20:00,32.36,32.39,32.26,32.32,42117.72245371679,17.828,17.8446,17.7729,17.806,42117.7225
2005-05-19 10:25:00,32.33,32.37,32.23,32.27,81941.90556589456,17.8115,17.8335,17.7564,17.7785,81941.9056
2005-05-19 10:30:00,32.27,32.28,32.21,32.26,72976.25177624197,17.7785,17.784,17.7454,17.7729,72976.2518
2005-05-19 10:35:00,32.23,32.42,32.23,32.36,65887.13017512132,17.7564,17.8611,17.7564,17.828,65887.1302
2005-05-19 10:40:00,32.33,32.35,32.23,32.29,83818.43775442649,17.8115,17.8225,17.7564,17.7895,83818.4378
2005-05-19 10:45:00,32.29,32.37,32.29,32.36,26896.96136895776,17.7895,17.8335,17.7895,17.828,26896.9614
2005-05-19 10:50:00,32.36,32.4,32.34,32.36,149080.05720003715,17.828,17.8501,17.817,17.828,149080.0572
2005-05-19 10:55:00,32.36,32.49,32.36,32.42,78188.84118883067,17.828,17.8997,17.828,17.8611,78188.8412
2005-05-19 11:00:00,32.43,32.45,32.4,32.43,45453.77967777357,17.8666,17.8776,17.8501,17.8666,45453.7797
2005-05-19 11:05:00,32.43,32.5,32.41,32.5,42117.72245371679,17.8666,17.9052,17.8556,17.9052,42117.7225
2005-05-19 11:10:00,32.5,32.55,32.49,32.53,52125.89412588712,17.9052,17.9327,17.8997,17.9217,52125.8941
2005-05-19 11:15:00,32.54,32.57,32.52,32.57,53376.91558490841,17.9272,17.9437,17.9162,17.9437,53376.9156
2005-05-19 11:20:00,32.57,32.59,32.54,32.55,104251.78825177424,17.9437,17.9548,17.9272,17.9327,104251.7883
2005-05-19 11:25:00,32.55,32.59,32.54,32.56,91324.56650855424,17.9327,17.9548,17.9272,17.9382,91324.5665
2005-05-19 11:30:00,32.56,32.59,32.55,32.55,64844.612292603575,17.9382,17.9548,17.9327,17.9327,64844.6123
2005-05-19 11:35:00,32.55,32.56,32.53,32.56,40449.69384168841,17.9327,17.9382,17.9217,17.9382,40449.6938
2005-05-19 11:40:00,32.56,32.63,32.56,32.6,58589.50499749712,17.9382,17.9768,17.9382,17.9603,58589.505
2005-05-19 11:45:00,32.59,32.66,32.59,32.64,39198.67238266712,17.9548,17.9933,17.9548,17.9823,39198.6724
2005-05-19 11:50:00,32.64,32.66,32.63,32.65,22518.38626238324,17.9823,17.9933,17.9768,17.9878,22518.3863
2005-05-19 11:55:00,32.65,32.66,32.58,32.59,54210.929890922605,17.9878,17.9933,17.9492,17.9548,54210.9299
2005-05-19 12:00:00,32.59,32.59,32.47,32.48,61925.5622215539,17.9548,17.9548,17.8886,17.8942,61925.5622
2005-05-19 12:05:00,32.47,32.52,32.39,32.51,104668.79540478134,17.8886,17.9162,17.8446,17.9107,104668.7954
2005-05-19 12:10:00,32.51,32.51,32.38,32.45,25228.932756929367,17.9107,17.9107,17.8391,17.8776,25228.9328
2005-05-19 12:15:00,32.45,32.46,32.45,32.45,64636.108716100025,17.8776,17.8831,17.8776,17.8776,64636.1087
2005-05-19 12:20:00,32.44,32.44,32.39,32.44,33986.0829700784,17.8721,17.8721,17.8446,17.8721,33986.083
2005-05-19 12:25:00,32.44,32.47,32.39,32.43,23560.90414490098,17.8721,17.8886,17.8446,17.8666,23560.9041
2005-05-19 12:30:00,32.43,32.45,32.43,32.44,13969.739625737748,17.8666,17.8776,17.8666,17.8721,13969.7396
2005-05-19 12:35:00,32.44,32.44,32.37,32.39,13552.732472730651,17.8721,17.8721,17.8335,17.8446,13552.7325
2005-05-19 12:40:00,32.37,32.39,32.34,32.37,19182.32903832646,17.8335,17.8446,17.817,17.8335,19182.329
2005-05-19 12:45:00,32.39,32.39,32.35,32.35,59006.51215050422,17.8446,17.8446,17.8225,17.8225,59006.5122
2005-05-19 12:50:00,32.34,32.37,32.3,32.37,44411.26179525583,17.817,17.8335,17.795,17.8335,44411.2618
2005-05-19 12:55:00,32.36,32.47,32.36,32.45,39824.18311217776,17.828,17.8886,17.828,17.8776,39824.1831
2005-05-19 13:00:00,32.46,32.51,32.46,32.48,34611.593699589044,17.8831,17.9107,17.8831,17.8942,34611.5937
2005-05-19 13:05:00,32.48,32.51,32.48,32.5,47538.81544280905,17.8942,17.9107,17.8942,17.9052,47538.8154
2005-05-19 13:10:00,32.49,32.54,32.49,32.5,27939.47925147549,17.8997,17.9272,17.8997,17.9052,27939.4793
2005-05-19 13:15:00,32.51,32.52,32.44,32.44,32318.054358050013,17.9107,17.9162,17.8721,17.8721,32318.0544
2005-05-19 13:20:00,32.46,32.46,32.4,32.4,26479.954215950656,17.8831,17.8831,17.8501,17.8501,26479.9542
2005-05-19 13:25:00,32.41,32.42,32.39,32.41,41492.21172420615,17.8556,17.8611,17.8446,17.8556,41492.2117
2005-05-19 13:30:00,32.41,32.42,32.4,32.41,28147.982827979045,17.8556,17.8611,17.8501,17.8556,28147.9828
2005-05-19 13:35:00,32.41,32.43,32.4,32.4,33152.06866406421,17.8556,17.8666,17.8501,17.8501,33152.0687
2005-05-19 13:40:00,32.4,32.41,32.37,32.37,62968.08010407164,17.8501,17.8556,17.8335,17.8335,62968.0801
2005-05-19 13:45:00,32.37,32.37,32.31,32.33,38781.665229660015,17.8335,17.8335,17.8005,17.8115,38781.6652
2005-05-19 13:50:00,32.32,32.32,32.25,32.28,43160.240336234536,17.806,17.806,17.7674,17.784,43160.2403
2005-05-19 13:55:00,32.29,32.3,32.26,32.26,41700.71530070969,17.7895,17.795,17.7729,17.7729,41700.7153
2005-05-19 14:00:00,32.26,32.35,32.25,32.32,67763.66236365326,17.7729,17.8225,17.7674,17.806,67763.6624
2005-05-19 14:05:00,32.33,32.36,32.31,32.34,72142.23747022777,17.8115,17.828,17.8005,17.817,72142.2375
2005-05-19 14:10:00,32.34,32.39,32.34,32.38,48372.82974882325,17.817,17.8446,17.817,17.8391,48372.8297
2005-05-19 14:15:00,32.38,32.41,32.37,32.4,99039.19883918553,17.8391,17.8556,17.8335,17.8501,99039.1988
2005-05-19 14:20:00,32.4,32.41,32.38,32.38,75269.791117781,17.8501,17.8556,17.8391,17.8391,75269.7911
2005-05-19 14:25:00,32.37,32.42,32.37,32.39,95911.6451916323,17.8335,17.8611,17.8335,17.8446,95911.6452
2005-05-19 14:30:00,32.37,32.48,32.37,32.48,69848.69812868875,17.8335,17.8942,17.8335,17.8942,69848.6981
2005-05-19 14:35:00,32.48,32.48,32.41,32.42,87362.99855498681,17.8942,17.8942,17.8556,17.8611,87362.9986
2005-05-19 14:40:00,32.42,32.45,32.39,32.42,41700.71530070969,17.8611,17.8776,17.8446,17.8611,41700.7153
2005-05-19 14:45:00,32.42,32.42,32.34,32.41,52959.90843190131,17.8611,17.8611,17.817,17.8556,52959.9084
2005-05-19 14:50:00,32.42,32.49,32.4,32.48,55253.44777344035,17.8611,17.8997,17.8501,17.8942,55253.4478
2005-05-19 14:55:00,32.48,32.54,32.46,32.53,99456.20599219264,17.8942,17.9272,17.8831,17.9217,99456.206
2005-05-19 15:00:00,32.53,32.54,32.52,32.53,41075.20457119905,17.9217,17.9272,17.9162,17.9217,41075.2046
2005-05-19 15:05:00,32.54,32.58,32.53,32.57,87780.00570799391,17.9272,17.9492,17.9217,17.9437,87780.0057
2005-05-19 15:10:00,32.57,32.57,32.54,32.55,38990.168806163565,17.9437,17.9437,17.9272,17.9327,38990.1688
2005-05-19 15:15:00,32.55,32.57,32.54,32.57,48164.3261723197,17.9327,17.9437,17.9272,17.9437,48164.3262
2005-05-19 15:20:00,32.57,32.59,32.56,32.59,56921.47638546873,17.9437,17.9548,17.9382,17.9548,56921.4764
2005-05-19 15:25:00,32.59,32.59,32.54,32.56,43577.24748924163,17.9548,17.9548,17.9272,17.9382,43577.2475
2005-05-19 15:30:00,32.57,32.58,32.54,32.58,71933.73389372423,17.9437,17.9492,17.9272,17.9492,71933.7339
2005-05-19 15:35:00,32.58,32.6,32.57,32.57,62968.08010407164,17.9492,17.9603,17.9437,17.9437,62968.0801
2005-05-19 15:40:00,32.57,32.57,32.54,32.56,99664.70956869615,17.9437,17.9437,17.9272,17.9382,99664.7096
2005-05-19 15:45:00,32.57,32.61,32.57,32.61,48789.83690183034,17.9437,17.9658,17.9437,17.9658,48789.8369
2005-05-19 15:50:00,32.61,32.61,32.59,32.61,62759.57652756809,17.9658,17.9658,17.9548,17.9658,62759.5765
2005-05-19 15:55:00,32.61,32.66,32.6,32.66,140739.91413989523,17.9658,17.9933,17.9603,17.9933,140739.9141
2005-05-20 09:30:00,32.59,32.71,32.47,32.54,438691.524963466,17.9548,18.0209,17.8886,17.9272,438691.525
2005-05-20 09:35:00,32.54,32.62,32.49,32.61,126561.67093765392,17.9272,17.9713,17.8997,17.9658,126561.6709
2005-05-20 09:40:00,32.61,32.85,32.61,32.85,84026.94133093003,17.9658,18.098,17.9658,18.098,84026.9413
2005-05-20 09:45:00,32.85,32.89,32.82,32.89,108421.8597818452,18.098,18.12,18.0815,18.12,108421.8598
2005-05-20 09:50:00,32.87,32.93,32.85,32.9,90699.0557790436,18.109,18.1421,18.098,18.1255,90699.0558
2005-05-20 09:55:00,32.9,32.94,32.88,32.93,117804.5207245049,18.1255,18.1476,18.1145,18.1421,117804.5207
2005-05-20 10:00:00,32.93,32.93,32.9,32.93,60049.03003302196,18.1421,18.1421,18.1255,18.1421,60049.03
2005-05-20 10:05:00,32.93,32.93,32.86,32.9,129689.22458520716,18.1421,18.1421,18.1035,18.1255,129689.2246
2005-05-20 10:10:00,32.9,32.97,32.89,32.92,130940.24604422844,18.1255,18.1641,18.12,18.1366,130940.246
2005-05-20 10:15:00,32.93,32.95,32.76,32.77,104043.28467527068,18.1421,18.1531,18.0484,18.0539,104043.2847
2005-05-20 10:20:00,32.76,32.81,32.71,32.75,73810.26608225616,18.0484,18.076,18.0209,18.0429,73810.2661
2005-05-20 10:25:00,32.75,32.75,32.66,32.68,50249.36193735519,18.0429,18.0429,17.9933,18.0043,50249.3619
2005-05-20 10:30:00,32.67,32.73,32.65,32.71,183900.15447612977,17.9988,18.0319,17.9878,18.0209,183900.1545
2005-05-20 10:35:00,32.73,32.73,32.68,32.71,68180.66951666035,18.0319,18.0319,18.0043,18.0209,68180.6695
2005-05-20 10:40:00,32.71,32.71,32.66,32.67,44828.26894826292,18.0209,18.0209,17.9933,17.9988,44828.2689
2005-05-20 10:45:00,32.67,32.71,32.64,32.64,33569.0758170713,17.9988,18.0209,17.9823,17.9823,33569.0758
2005-05-20 10:50:00,32.64,32.65,32.58,32.58,23352.40056839743,17.9823,17.9878,17.9492,17.9492,23352.4006
2005-05-20 10:55:00,32.58,32.58,32.56,32.56,19807.839767837104,17.9492,17.9492,17.9382,17.9382,19807.8398
2005-05-20 11:00:00,32.55,32.55,32.52,32.53,17097.293273290976,17.9327,17.9327,17.9162,17.9217,17097.2933
2005-05-20 11:05:00,32.54,32.54,32.5,32.51,14803.753931751942,17.9272,17.9272,17.9052,17.9107,14803.7539
2005-05-20 11:10:00,32.51,32.58,32.51,32.56,49832.354784348085,17.9107,17.9492,17.9107,17.9382,49832.3548
2005-05-20 11:15:00,32.56,32.59,32.56,32.57,54002.426314419055,17.9382,17.9548,17.9382,17.9437,54002.4263
2005-05-20 11:20:00,32.56,32.58,32.53,32.56,42951.736759730986,17.9382,17.9492,17.9217,17.9382,42951.7368
2005-05-20 11:25:00,32.54,32.56,32.53,32.55,23977.911297908075,17.9272,17.9382,17.9217,17.9327,23977.9113
2005-05-20 11:30:00,32.55,32.55,32.54,32.54,20433.35049734775,17.9327,17.9327,17.9272,17.9272,20433.3505
2005-05-20 11:35:00,32.55,32.55,32.51,32.52,40449.69384168841,17.9327,17.9327,17.9107,17.9162,40449.6938
2005-05-20 11:40:00,32.52,32.54,32.49,32.51,38364.65807665292,17.9162,17.9272,17.8997,17.9107,38364.6581
2005-05-20 11:45:00,32.52,32.52,32.44,32.45,74435.7768117668,17.9162,17.9162,17.8721,17.8776,74435.7768
2005-05-20 11:50:00,32.45,32.47,32.44,32.45,35862.61515861034,17.8776,17.8886,17.8721,17.8776,35862.6152
2005-05-20 11:55:00,32.45,32.45,32.42,32.43,17722.804002801622,17.8776,17.8776,17.8611,17.8666,17722.804
2005-05-20 12:00:00,32.43,32.44,32.38,32.38,40241.19026518486,17.8666,17.8721,17.8391,17.8391,40241.1903
2005-05-20 12:05:00,32.4,32.4,32.32,32.34,45036.77252476647,17.8501,17.8501,17.806,17.817,45036.7725
2005-05-20 12:10:00,32.34,32.35,32.33,32.34,17305.796849794522,17.817,17.8225,17.8115,17.817,17305.7968
2005-05-20 12:15:00,32.35,32.35,32.33,32.34,15012.25750825549,17.8225,17.8225,17.8115,17.817,15012.2575
2005-05-20 12:20:00,32.33,32.42,32.33,32.39,38781.665229660015,17.8115,17.8611,17.8115,17.8446,38781.6652
2005-05-20 12:25:00,32.39,32.41,32.37,32.41,52751.40485539776,17.8446,17.8556,17.8335,17.8556,52751.4049
2005-05-20 12:30:00,32.4,32.41,32.39,32.4,37739.14734714227,17.8501,17.8556,17.8446,17.8501,37739.1473
2005-05-20 12:35:00,32.4,32.47,32.4,32.41,54836.44062043325,17.8501,17.8886,17.8501,17.8556,54836.4406
2005-05-20 12:40:00,32.41,32.44,32.41,32.43,25437.43633343292,17.8556,17.8721,17.8556,17.8666,25437.4363
2005-05-20 12:45:00,32.42,32.42,32.39,32.41,18139.81115580872,17.8611,17.8611,17.8446,17.8556,18139.8112
2005-05-20 12:50:00,32.41,32.49,32.41,32.48,28356.48640448259,17.8556,17.8997,17.8556,17.8942,28356.4864
2005-05-20 12:55:00,32.47,32.48,32.46,32.47,12301.71101370936,17.8886,17.8942,17.8831,17.8886,12301.711
2005-05-20 13:00:00,32.48,32.49,32.47,32.49,15846.271814269683,17.8942,17.8997,17.8886,17.8997,15846.2718
2005-05-20 13:05:00,32.48,32.48,32.44,32.46,20850.357650354847,17.8942,17.8942,17.8721,17.8831,20850.3577
2005-05-20 13:10:00,32.46,32.46,32.44,32.45,94660.623732611,17.8831,17.8831,17.8721,17.8776,94660.6237
2005-05-20 13:15:00,32.45,32.46,32.44,32.45,11259.193131191618,17.8776,17.8831,17.8721,17.8776,11259.1931
2005-05-20 13:20:00,32.45,32.45,32.44,32.44,28564.98998098614,17.8776,17.8776,17.8721,17.8721,28564.99
2005-05-20 13:25:00,32.44,32.45,32.42,32.45,26271.450639447103,17.8721,17.8776,17.8611,17.8776,26271.4506
2005-05-20 13:30:00,32.45,32.49,32.45,32.47,25437.43633343292,17.8776,17.8997,17.8776,17.8886,25437.4363
2005-05-20 13:35:00,32.48,32.48,32.46,32.46,19599.33619133356,17.8942,17.8942,17.8831,17.8831,19599.3362
2005-05-20 13:40:00,32.47,32.47,32.46,32.46,32318.054358050013,17.8886,17.8886,17.8831,17.8831,32318.0544
2005-05-20 13:45:00,32.46,32.47,32.46,32.47,14595.250355248394,17.8831,17.8886,17.8831,17.8886,14595.2504
2005-05-20 13:50:00,32.47,32.59,32.47,32.57,76937.81972980939,17.8886,17.9548,17.8886,17.9437,76937.8197
2005-05-20 13:55:00,32.56,32.57,32.56,32.57,77771.83403582359,17.9382,17.9437,17.9382,17.9437,77771.834
2005-05-20 14:00:00,32.57,32.57,32.57,32.57,38364.65807665292,17.9437,17.9437,17.9437,17.9437,38364.6581
2005-05-20 14:05:00,32.57,32.62,32.57,32.62,46704.80113679486,17.9437,17.9713,17.9437,17.9713,46704.8011
2005-05-20 14:10:00,32.62,32.69,32.62,32.68,55044.9441969368,17.9713,18.0098,17.9713,18.0043,55044.9442
2005-05-20 14:15:00,32.68,32.71,32.65,32.66,91324.56650855424,18.0043,18.0209,17.9878,17.9933,91324.5665
2005-05-20 14:20:00,32.66,32.69,32.66,32.67,29190.500710496788,17.9933,18.0098,17.9933,17.9988,29190.5007
2005-05-20 14:25:00,32.67,32.69,32.66,32.69,26062.94706294356,17.9988,18.0098,17.9933,18.0098,26062.9471
2005-05-20 14:30:00,32.69,32.71,32.67,32.7,55253.44777344035,18.0098,18.0209,17.9988,18.0154,55253.4478
2005-05-20 14:35:00,32.7,32.71,32.69,32.69,33152.06866406421,18.0154,18.0209,18.0098,18.0098,33152.0687
2005-05-20 14:40:00,32.69,32.73,32.69,32.7,37739.14734714227,18.0098,18.0319,18.0098,18.0154,37739.1473
2005-05-20 14:45:00,32.71,32.71,32.69,32.69,29816.01144000743,18.0209,18.0209,18.0098,18.0098,29816.0114
2005-05-20 14:50:00,32.68,32.68,32.65,32.67,25645.939909936464,18.0043,18.0043,17.9878,17.9988,25645.9399
2005-05-20 14:55:00,32.67,32.67,32.6,32.62,54836.44062043325,17.9988,17.9988,17.9603,17.9713,54836.4406
2005-05-20 15:00:00,32.62,32.62,32.58,32.62,45245.27610127002,17.9713,17.9713,17.9492,17.9713,45245.2761
2005-05-20 15:05:00,32.63,32.65,32.62,32.64,28981.99713399324,17.9768,17.9878,17.9713,17.9823,28981.9971
2005-05-20 15:10:00,32.63,32.64,32.62,32.64,27105.464945461303,17.9768,17.9823,17.9713,17.9823,27105.4649
2005-05-20 15:15:00,32.64,32.66,32.64,32.66,42117.72245371679,17.9823,17.9933,17.9823,17.9933,42117.7225
2005-05-20 15:20:00,32.67,32.67,32.65,32.66,39615.67953567421,17.9988,17.9988,17.9878,17.9933,39615.6795
2005-05-20 15:25:00,32.65,32.68,32.65,32.67,67555.1587871497,17.9878,18.0043,17.9878,17.9988,67555.1588
2005-05-20 15:30:00,32.67,32.69,32.67,32.69,90490.55220254004,17.9988,18.0098,17.9988,18.0098,90490.5522
2005-05-20 15:35:00,32.69,32.7,32.68,32.69,52125.89412588712,18.0098,18.0154,18.0043,18.0098,52125.8941
2005-05-20 15:40:00,32.69,32.71,32.69,32.7,38573.16165315647,18.0098,18.0209,18.0098,18.0154,38573.1617
2005-05-20 15:45:00,32.7,32.73,32.7,32.7,83609.93417792294,18.0154,18.0319,18.0154,18.0154,83609.9342
2005-05-20 15:50:00,32.7,32.7,32.66,32.66,47955.82259581615,18.0154,18.0154,17.9933,17.9933,47955.8226
2005-05-20 15:55:00,32.65,32.67,32.64,32.64,75061.28754127744,17.9878,17.9988,17.9823,17.9823,75061.2875
2005-05-23 09:30:00,32.52,32.69,32.52,32.67,91116.06293205069,17.9162,18.0098,17.9162,17.9988,91116.0629
2005-05-23 09:35:00,32.62,32.85,32.62,32.83,63802.09441008583,17.9713,18.098,17.9713,18.087,63802.0944
2005-05-23 09:40:00,32.82,32.82,32.76,32.78,60674.54076253261,18.0815,18.0815,18.0484,18.0594,60674.5408
2005-05-23 09:45:00,32.77,32.8,32.71,32.72,84652.45206044069,18.0539,18.0704,18.0209,18.0264,84652.4521
2005-05-23 09:50:00,32.72,32.8,32.72,32.78,49832.354784348085,18.0264,18.0704,18.0264,18.0594,49832.3548
2005-05-23 09:55:00,32.8,32.84,32.78,32.84,69223.18739917809,18.0704,18.0925,18.0594,18.0925,69223.1874
2005-05-23 10:00:00,32.84,32.88,32.79,32.8,71933.73389372423,18.0925,18.1145,18.0649,18.0704,71933.7339
2005-05-23 10:05:00,32.82,32.84,32.79,32.83,53585.41916141196,18.0815,18.0925,18.0649,18.087,53585.4192
2005-05-23 10:10:00,32.82,32.82,32.74,32.8,44202.75821875228,18.0815,18.0815,18.0374,18.0704,44202.7582
2005-05-23 10:15:00,32.8,32.85,32.78,32.82,37739.14734714227,18.0704,18.098,18.0594,18.0815,37739.1473
2005-05-23 10:20:00,32.82,32.84,32.76,32.76,42743.23318322744,18.0815,18.0925,18.0484,18.0484,42743.2332
2005-05-23 10:25:00,32.76,32.85,32.75,32.85,56087.46207945454,18.0484,18.098,18.0429,18.098,56087.4621
2005-05-23 10:30:00,32.85,32.95,32.85,32.93,72350.74104673132,18.098,18.1531,18.098,18.1421,72350.741
2005-05-23 10:35:00,32.92,32.97,32.9,32.97,65261.61944561068,18.1366,18.1641,18.1255,18.1641,65261.6194
2005-05-23 10:40:00,32.97,33.0,32.93,32.94,98205.18453317133,18.1641,18.1806,18.1421,18.1476,98205.1845
2005-05-23 10:45:00,32.95,33.07,32.94,33.07,95494.6380386252,18.1531,18.2192,18.1476,18.2192,95494.638
2005-05-23 10:50:00,33.08,33.14,33.05,33.11,126561.67093765392,18.2247,18.2578,18.2082,18.2412,126561.6709
2005-05-23 10:55:00,33.11,33.21,33.11,33.2,97371.17022715714,18.2412,18.2963,18.2412,18.2908,97371.1702
2005-05-23 11:00:00,33.2,33.21,33.1,33.16,81524.89841288746,18.2908,18.2963,18.2357,18.2688,81524.8984
2005-05-23 11:05:00,33.17,33.19,33.14,33.16,103626.2775222636,18.2743,18.2853,18.2578,18.2688,103626.2775
2005-05-23 11:10:00,33.16,33.21,33.16,33.2,60674.54076253261,18.2688,18.2963,18.2688,18.2908,60674.5408
2005-05-23 11:15:00,33.21,33.22,33.19,33.21,40658.19741819195,18.2963,18.3018,18.2853,18.2963,40658.1974
2005-05-23 11:20:00,33.21,33.24,33.19,33.19,76729.31615330584,18.2963,18.3129,18.2853,18.2853,76729.3162
2005-05-23 11:25:00,33.2,33.21,33.18,33.18,28147.982827979045,18.2908,18.2963,18.2798,18.2798,28147.9828
2005-05-23 11:30:00,33.18,33.18,33.15,33.15,16054.775390773231,18.2798,18.2798,18.2633,18.2633,16054.7754
2005-05-23 11:35:00,33.14,33.16,33.13,33.13,73810.26608225616,18.2578,18.2688,18.2523,18.2523,73810.2661
2005-05-23 11:40:00,33.13,33.16,33.13,33.15,38573.16165315647,18.2523,18.2688,18.2523,18.2633,38573.1617
2005-05-23 11:45:00,33.15,33.15,33.09,33.11,80273.87695386616,18.2633,18.2633,18.2302,18.2412,80273.877
2005-05-23 11:50:00,33.12,33.16,33.11,33.15,10842.18597818452,18.2467,18.2688,18.2412,18.2633,10842.186
2005-05-23 11:55:00,33.16,33.21,33.16,33.19,23143.89699189388,18.2688,18.2963,18.2688,18.2853,23143.897
2005-05-23 12:00:00,33.19,33.2,33.14,33.18,38781.665229660015,18.2853,18.2908,18.2578,18.2798,38781.6652
2005-05-23 12:05:00,33.18,33.18,33.15,33.15,28147.982827979045,18.2798,18.2798,18.2633,18.2633,28147.9828
2005-05-23 12:10:00,33.15,33.19,33.15,33.17,38573.16165315647,18.2633,18.2853,18.2633,18.2743,38573.1617
2005-05-23 12:15:00,33.17,33.2,33.14,33.2,68597.67666966745,18.2743,18.2908,18.2578,18.2908,68597.6767
2005-05-23 12:20:00,33.2,33.21,33.18,33.2,57338.48353847583,18.2908,18.2963,18.2798,18.2908,57338.4835
2005-05-23 12:25:00,33.2,33.2,33.11,33.12,40866.7009946955,18.2908,18.2908,18.2412,18.2467,40866.701
2005-05-23 12:30:00,33.12,33.12,33.09,33.12,43785.75106574518,18.2467,18.2467,18.2302,18.2467,43785.7511
2005-05-23 12:35:00,33.12,33.16,33.11,33.14,23769.407721404525,18.2467,18.2688,18.2412,18.2578,23769.4077
2005-05-23 12:40:00,33.14,33.16,33.13,33.16,20433.35049734775,18.2578,18.2688,18.2523,18.2688,20433.3505
2005-05-23 12:45:00,33.16,33.17,33.13,33.13,15637.768237766137,18.2688,18.2743,18.2523,18.2523,15637.7682
2005-05-23 12:50:00,33.13,33.2,33.13,33.2,37113.63661763163,18.2523,18.2908,18.2523,18.2908,37113.6366
2005-05-23 12:55:00,33.2,33.21,33.19,33.19,34194.58654658195,18.2908,18.2963,18.2853,18.2853,34194.5865
2005-05-23 13:00:00,33.2,33.21,33.17,33.2,54002.426314419055,18.2908,18.2963,18.2743,18.2908,54002.4263
2005-05-23 13:05:00,33.2,33.21,33.17,33.21,63802.09441008583,18.2908,18.2963,18.2743,18.2963,63802.0944
2005-05-23 13:10:00,33.21,33.21,33.18,33.18,86945.99140197971,18.2963,18.2963,18.2798,18.2798,86945.9914
2005-05-23 13:15:00,33.18,33.18,33.16,33.17,24186.414874411625,18.2798,18.2798,18.2688,18.2743,24186.4149
2005-05-23 13:20:00,33.17,33.18,33.16,33.18,38781.665229660015,18.2743,18.2798,18.2688,18.2798,38781.6652
2005-05-23 13:25:00,33.18,33.21,33.17,33.2,38573.16165315647,18.2798,18.2963,18.2743,18.2908,38573.1617
2005-05-23 13:30:00,33.21,33.21,33.16,33.16,34611.593699589044,18.2963,18.2963,18.2688,18.2688,34611.5937
2005-05-23 13:35:00,33.17,33.17,33.13,33.15,62968.08010407164,18.2743,18.2743,18.2523,18.2633,62968.0801
2005-05-23 13:40:00,33.15,33.15,33.12,33.13,17722.804002801622,18.2633,18.2633,18.2467,18.2523,17722.804
2005-05-23 13:45:00,33.13,33.16,33.12,33.13,32943.56508756066,18.2523,18.2688,18.2467,18.2523,32943.5651
2005-05-23 13:50:00,33.13,33.13,33.09,33.09,49415.34763134099,18.2523,18.2523,18.2302,18.2302,49415.3476
2005-05-23 13:55:00,33.1,33.12,33.09,33.11,17514.300426298072,18.2357,18.2467,18.2302,18.2412,17514.3004
2005-05-23 14:00:00,33.11,33.11,33.09,33.1,34820.097276092594,18.2412,18.2412,18.2302,18.2357,34820.0973
2005-05-23 14:05:00,33.09,33.14,33.08,33.14,43994.25464224873,18.2302,18.2578,18.2247,18.2578,43994.2546
2005-05-23 14:10:00,33.14,33.16,33.09,33.13,26479.954215950656,18.2578,18.2688,18.2302,18.2523,26479.9542
2005-05-23 14:15:00,33.12,33.23,33.12,33.23,46704.80113679486,18.2467,18.3073,18.2467,18.3073,46704.8011
2005-05-23 14:20:00,33.23,33.26,33.23,33.24,65678.62659861778,18.3073,18.3239,18.3073,18.3129,65678.6266
2005-05-23 14:25:00,33.24,33.25,33.18,33.19,66721.14448113552,18.3129,18.3184,18.2798,18.2853,66721.1445
2005-05-23 14:30:00,33.19,33.22,33.19,33.22,81733.401989391,18.2853,18.3018,18.2853,18.3018,81733.402
2005-05-23 14:35:00,33.21,33.25,33.2,33.24,65470.12302211423,18.2963,18.3184,18.2908,18.3129,65470.123
2005-05-23 14:40:00,33.23,33.27,33.23,33.24,45662.28325427712,18.3073,18.3294,18.3073,18.3129,45662.2833
2005-05-23 14:45:00,33.24,33.24,33.21,33.24,120515.06721905102,18.3129,18.3129,18.2963,18.3129,120515.0672
2005-05-23 14:50:00,33.24,33.28,33.24,33.26,40449.69384168841,18.3129,18.3349,18.3129,18.3239,40449.6938
2005-05-23 14:55:00,33.26,33.33,33.26,33.29,150539.582235562,18.3239,18.3624,18.3239,18.3404,150539.5822
2005-05-23 15:00:00,33.3,33.38,33.3,33.35,43160.240336234536,18.3459,18.39,18.3459,18.3735,43160.2403
2005-05-23 15:05:00,33.38,33.41,33.36,33.36,47538.81544280905,18.39,18.4065,18.379,18.379,47538.8154
2005-05-23 15:10:00,33.35,33.36,33.34,33.34,34611.593699589044,18.3735,18.379,18.368,18.368,34611.5937
2005-05-23 15:15:00,33.35,33.35,33.33,33.35,33152.06866406421,18.3735,18.3735,18.3624,18.3735,33152.0687
2005-05-23 15:20:00,33.37,33.39,33.35,33.37,72976.25177624197,18.3845,18.3955,18.3735,18.3845,72976.2518
2005-05-23 15:25:00,33.37,33.38,33.36,33.38,58381.001420993576,18.3845,18.39,18.379,18.39,58381.0014
2005-05-23 15:30:00,33.38,33.4,33.38,33.4,108630.36335834875,18.39,18.401,18.39,18.401,108630.3634
2005-05-23 15:35:00,33.39,33.4,33.37,33.38,120723.57079555457,18.3955,18.401,18.3845,18.39,120723.5708
2005-05-23 15:40:00,33.36,33.37,33.33,33.35,81941.90556589456,18.379,18.3845,18.3624,18.3735,81941.9056
2005-05-23 15:45:00,33.35,33.36,33.34,33.36,90282.04862603649,18.3735,18.379,18.368,18.379,90282.0486
2005-05-23 15:50:00,33.36,33.4,33.36,33.39,158879.72529570395,18.379,18.401,18.379,18.3955,158879.7253
2005-05-23 15:55:00,33.39,33.39,33.36,33.38,167011.36477934232,18.3955,18.3955,18.379,18.39,167011.3648
2005-05-24 09:30:00,33.52,33.55,33.52,33.55,93201.09869708616,18.4671,18.4836,18.4671,18.4836,93201.0987
2005-05-24 09:35:00,33.55,33.55,33.46,33.54,66095.63375162486,18.4836,18.4836,18.4341,18.4781,66095.6338
2005-05-24 09:40:00,33.52,33.53,33.4,33.4,82984.4234484123,18.4671,18.4726,18.401,18.401,82984.4234
2005-05-24 09:45:00,33.38,33.51,33.38,33.5,116762.00284198717,18.39,18.4616,18.39,18.4561,116762.0028
2005-05-24 09:50:00,33.51,33.54,33.48,33.52,49206.84405483744,18.4616,18.4781,18.4451,18.4671,49206.8441
2005-05-24 09:55:00,33.52,33.58,33.5,33.57,116344.99568898004,18.4671,18.5002,18.4561,18.4947,116344.9957
2005-05-24 10:00:00,33.57,33.67,33.57,33.67,277309.7567497195,18.4947,18.5498,18.4947,18.5498,277309.7567
2005-05-24 10:05:00,33.69,33.7,33.63,33.63,98205.18453317133,18.5608,18.5663,18.5277,18.5277,98205.1845
2005-05-24 10:10:00,33.63,33.65,33.57,33.63,71516.72674071713,18.5277,18.5387,18.4947,18.5277,71516.7267
2005-05-24 10:15:00,33.63,33.63,33.52,33.59,44411.26179525583,18.5277,18.5277,18.4671,18.5057,44411.2618
2005-05-24 10:20:00,33.59,33.59,33.52,33.57,48581.33332532679,18.5057,18.5057,18.4671,18.4947,48581.3333
2005-05-24 10:25:00,33.57,33.6,33.5,33.51,59840.52645651841,18.4947,18.5112,18.4561,18.4616,59840.5265
2005-05-24 10:30:00,33.51,33.56,33.5,33.5,86320.48067246907,18.4616,18.4892,18.4561,18.4561,86320.4807
2005-05-24 10:35:00,33.5,33.5,33.43,33.48,51708.88697288002,18.4561,18.4561,18.4175,18.4451,51708.887
2005-05-24 10:40:00,33.48,33.48,33.4,33.43,28147.982827979045,18.4451,18.4451,18.401,18.4175,28147.9828
2005-05-24 10:45:00,33.44,33.49,33.41,33.42,47121.80828980196,18.423,18.4506,18.4065,18.412,47121.8083
2005-05-24 10:50:00,33.42,33.45,33.38,33.39,51291.87981987293,18.412,18.4286,18.39,18.3955,51291.8798
2005-05-24 10:55:00,33.37,33.47,33.37,33.47,24811.925603922267,18.3845,18.4396,18.3845,18.4396,24811.9256
2005-05-24 11:00:00,33.48,33.49,33.45,33.48,22101.37910937614,18.4451,18.4506,18.4286,18.4451,22101.3791
2005-05-24 11:05:00,33.47,33.48,33.45,33.47,19390.832614830008,18.4396,18.4451,18.4286,18.4396,19390.8326
2005-05-24 11:10:00,33.46,33.54,33.46,33.49,87988.50928449746,18.4341,18.4781,18.4341,18.4506,87988.5093
2005-05-24 11:15:00,33.43,33.49,33.42,33.42,48372.82974882325,18.4175,18.4506,18.412,18.412,48372.8297
2005-05-24 11:20:00,33.42,33.45,33.4,33.43,15012.25750825549,18.412,18.4286,18.401,18.4175,15012.2575
2005-05-24 11:25:00,33.42,33.42,33.37,33.37,16054.775390773231,18.412,18.412,18.3845,18.3845,16054.7754
2005-05-24 11:30:00,33.37,33.38,33.36,33.36,23352.40056839743,18.3845,18.39,18.379,18.379,23352.4006
2005-05-24 11:35:00,33.36,33.37,33.28,33.29,32526.557934553563,18.379,18.3845,18.3349,18.3404,32526.5579
2005-05-24 11:40:00,33.29,33.33,33.29,33.31,19390.832614830008,18.3404,18.3624,18.3404,18.3514,19390.8326
2005-05-24 11:45:00,33.31,33.32,33.3,33.3,23352.40056839743,18.3514,18.3569,18.3459,18.3459,23352.4006
2005-05-24 11:50:00,33.3,33.33,33.24,33.24,22309.88268587969,18.3459,18.3624,18.3129,18.3129,22309.8827
2005-05-24 11:55:00,33.24,33.24,33.19,33.23,37322.14019413518,18.3129,18.3129,18.2853,18.3073,37322.1402
2005-05-24 12:00:00,33.23,33.24,33.2,33.24,57129.97996197228,18.3073,18.3129,18.2908,18.3129,57129.98
2005-05-24 12:05:00,33.25,33.26,33.2,33.2,26062.94706294356,18.3184,18.3239,18.2908,18.2908,26062.9471
2005-05-24 12:10:00,33.2,33.27,33.2,33.27,23769.407721404525,18.2908,18.3294,18.2908,18.3294,23769.4077
2005-05-24 12:15:00,33.27,33.31,33.26,33.26,15429.264661262589,18.3294,18.3514,18.3239,18.3239,15429.2647
2005-05-24 12:20:00,33.26,33.26,33.24,33.24,19182.32903832646,18.3239,18.3239,18.3129,18.3129,19182.329
2005-05-24 12:25:00,33.24,33.26,33.24,33.26,11050.68955468807,18.3129,18.3239,18.3129,18.3239,11050.6896
2005-05-24 12:30:00,33.26,33.31,33.24,33.29,31484.04005203582,18.3239,18.3514,18.3129,18.3404,31484.0401
2005-05-24 12:35:00,33.28,33.37,33.28,33.3,36488.12588812099,18.3349,18.3845,18.3349,18.3459,36488.1259
2005-05-24 12:40:00,33.32,33.33,33.28,33.33,15637.768237766137,18.3569,18.3624,18.3349,18.3624,15637.7682
2005-05-24 12:45:00,33.34,33.34,33.29,33.31,11467.696707695166,18.368,18.368,18.3404,18.3514,11467.6967
2005-05-24 12:50:00,33.31,33.39,33.31,33.37,43785.75106574518,18.3514,18.3955,18.3514,18.3845,43785.7511
2005-05-24 12:55:00,33.36,33.37,33.33,33.33,11884.703860702262,18.379,18.3845,18.3624,18.3624,11884.7039
2005-05-24 13:00:00,33.33,33.34,33.3,33.3,28147.982827979045,18.3624,18.368,18.3459,18.3459,28147.9828
2005-05-24 13:05:00,33.32,33.32,33.3,33.3,27313.96852196485,18.3569,18.3569,18.3459,18.3459,27313.9685
2005-05-24 13:10:00,33.31,33.38,33.31,33.36,15220.76108475904,18.3514,18.39,18.3514,18.379,15220.7611
2005-05-24 13:15:00,33.36,33.42,33.36,33.37,30441.52216951808,18.379,18.412,18.379,18.3845,30441.5222
2005-05-24 13:20:00,33.37,33.37,33.33,33.34,8757.150213149036,18.3845,18.3845,18.3624,18.368,8757.1502
2005-05-24 13:25:00,33.34,33.34,33.33,33.34,7923.135907134842,18.368,18.368,18.3624,18.368,7923.1359
2005-05-24 13:30:00,33.33,33.34,33.32,33.33,5421.092989092261,18.3624,18.368,18.3569,18.3624,5421.093
2005-05-24 13:35:00,33.34,33.42,33.33,33.38,35237.104429099694,18.368,18.412,18.3624,18.39,35237.1044
2005-05-24 13:40:00,33.37,33.41,33.37,33.4,32943.56508756066,18.3845,18.4065,18.3845,18.401,32943.5651
2005-05-24 13:45:00,33.39,33.41,33.37,33.37,37530.64377063872,18.3955,18.4065,18.3845,18.3845,37530.6438
2005-05-24 13:50:00,33.37,33.4,33.36,33.4,32943.56508756066,18.3845,18.401,18.379,18.401,32943.5651
2005-05-24 13:55:00,33.4,33.41,33.38,33.41,16680.28612028388,18.401,18.4065,18.39,18.4065,16680.2861
2005-05-24 14:00:00,33.4,33.44,33.4,33.4,124476.63517261844,18.401,18.423,18.401,18.401,124476.6352
2005-05-24 14:05:00,33.41,33.45,33.4,33.43,51708.88697288002,18.4065,18.4286,18.401,18.4175,51708.887
2005-05-24 14:10:00,33.43,33.45,33.41,33.44,222681.81970578976,18.4175,18.4286,18.4065,18.423,222681.8197
2005-05-24 14:15:00,33.44,33.45,33.44,33.45,70682.71243470293,18.423,18.4286,18.423,18.4286,70682.7124
2005-05-24 14:20:00,33.45,33.45,33.42,33.45,95286.13446212166,18.4286,18.4286,18.412,18.4286,95286.1345
2005-05-24 14:25:00,33.45,33.48,33.43,33.45,244574.6952386624,18.4286,18.4451,18.4175,18.4286,244574.6952
2005-05-24 14:30:00,33.45,33.52,33.44,33.48,55878.95850295099,18.4286,18.4671,18.423,18.4451,55878.9585
2005-05-24 14:35:00,33.46,33.48,33.43,33.45,42534.729606723886,18.4341,18.4451,18.4175,18.4286,42534.7296
2005-05-24 14:40:00,33.45,33.46,33.36,33.43,73393.25892924906,18.4286,18.4341,18.379,18.4175,73393.2589
2005-05-24 14:45:00,33.43,33.45,33.42,33.43,35654.11158210679,18.4175,18.4286,18.412,18.4175,35654.1116
2005-05-24 14:50:00,33.42,33.45,33.42,33.43,59215.01572700777,18.412,18.4286,18.412,18.4175,59215.0157
2005-05-24 14:55:00,33.43,33.44,33.43,33.43,41909.21887721324,18.4175,18.423,18.4175,18.4175,41909.2189
2005-05-24 15:00:00,33.46,33.47,33.43,33.47,67346.65521064616,18.4341,18.4396,18.4175,18.4396,67346.6552
2005-05-24 15:05:00,33.48,33.51,33.47,33.51,30650.025746021627,18.4451,18.4616,18.4396,18.4616,30650.0257
2005-05-24 15:10:00,33.51,33.55,33.5,33.53,39615.67953567421,18.4616,18.4836,18.4561,18.4726,39615.6795
2005-05-24 15:15:00,33.54,33.55,33.52,33.53,57546.987114979376,18.4781,18.4836,18.4671,18.4726,57546.9871
2005-05-24 15:20:00,33.52,33.54,33.49,33.52,46704.80113679486,18.4671,18.4781,18.4506,18.4671,46704.8011
2005-05-24 15:25:00,33.52,33.6,33.5,33.59,52959.90843190131,18.4671,18.5112,18.4561,18.5057,52959.9084
2005-05-24 15:30:00,33.59,33.61,33.56,33.57,117804.5207245049,18.5057,18.5167,18.4892,18.4947,117804.5207
2005-05-24 15:35:00,33.56,33.63,33.55,33.61,104251.78825177424,18.4892,18.5277,18.4836,18.5167,104251.7883
2005-05-24 15:40:00,33.61,33.66,33.61,33.62,86528.98424897261,18.5167,18.5442,18.5167,18.5222,86528.9842
2005-05-24 15:45:00,33.61,33.64,33.6,33.64,97788.17738016424,18.5167,18.5332,18.5112,18.5332,97788.1774
2005-05-24 15:50:00,33.63,33.67,33.61,33.65,90699.0557790436,18.5277,18.5498,18.5167,18.5387,90699.0558
2005-05-24 15:55:00,33.65,33.68,33.63,33.65,78188.84118883067,18.5387,18.5553,18.5277,18.5387,78188.8412
2005-05-25 09:30:00,33.67,33.79,33.63,33.74,141573.9284459094,18.5498,18.6159,18.5277,18.5883,141573.9284
2005-05-25 09:35:00,33.75,33.79,33.63,33.65,62134.06579805745,18.5938,18.6159,18.5277,18.5387,62134.0658
2005-05-25 09:40:00,33.64,33.72,33.6,33.62,112383.42773541262,18.5332,18.5773,18.5112,18.5222,112383.4277
2005-05-25 09:45:00,33.62,33.71,33.6,33.69,85277.96278995133,18.5222,18.5718,18.5112,18.5608,85277.9628
2005-05-25 09:50:00,33.7,33.7,33.64,33.67,124476.63517261844,18.5663,18.5663,18.5332,18.5498,124476.6352
2005-05-25 09:55:00,33.67,33.7,33.55,33.56,162007.27894325717,18.5498,18.5663,18.4836,18.4892,162007.2789
2005-05-25 10:00:00,33.56,33.61,33.5,33.56,79022.85549484487,18.4892,18.5167,18.4561,18.4892,79022.8555
2005-05-25 10:05:00,33.55,33.59,33.47,33.55,64010.59798658938,18.4836,18.5057,18.4396,18.4836,64010.598
2005-05-25 10:10:00,33.57,33.57,33.48,33.52,49832.354784348085,18.4947,18.4947,18.4451,18.4671,49832.3548
2005-05-25 10:15:00,33.52,33.53,33.46,33.52,52751.40485539776,18.4671,18.4726,18.4341,18.4671,52751.4049
2005-05-25 10:20:00,33.5,33.51,33.48,33.48,74852.7839647739,18.4561,18.4616,18.4451,18.4451,74852.784
2005-05-25 10:25:00,33.48,33.58,33.47,33.58,52125.89412588712,18.4451,18.5002,18.4396,18.5002,52125.8941
2005-05-25 10:30:00,33.6,33.89,33.57,33.89,175351.50783948426,18.5112,18.671,18.4947,18.671,175351.5078
2005-05-25 10:35:00,33.89,34.07,33.86,33.98,152624.6180005975,18.671,18.7701,18.6544,18.7205,152624.618
2005-05-25 10:40:00,33.98,34.21,33.98,34.2,173266.47207444877,18.7205,18.8473,18.7205,18.8417,173266.4721
2005-05-25 10:45:00,34.24,34.25,34.12,34.16,177645.0471810233,18.8638,18.8693,18.7977,18.8197,177645.0472
2005-05-25 10:50:00,34.15,34.25,34.05,34.24,127604.18882017166,18.8142,18.8693,18.7591,18.8638,127604.1888
2005-05-25 10:55:00,34.24,34.27,34.1,34.14,96745.6594976465,18.8638,18.8803,18.7867,18.8087,96745.6595
2005-05-25 11:00:00,34.13,34.14,34.06,34.1,64219.10156309293,18.8032,18.8087,18.7646,18.7867,64219.1016
2005-05-25 11:05:00,34.1,34.19,34.1,34.15,52542.90127889421,18.7867,18.8362,18.7867,18.8142,52542.9013
2005-05-25 11:10:00,34.15,34.2,34.04,34.08,79022.85549484487,18.8142,18.8417,18.7536,18.7756,79022.8555
2005-05-25 11:15:00,34.07,34.07,34.0,34.02,75686.7982707881,18.7701,18.7701,18.7316,18.7426,75686.7983
2005-05-25 11:20:00,34.03,34.06,33.99,34.02,36279.62231161744,18.7481,18.7646,18.7261,18.7426,36279.6223
2005-05-25 11:25:00,34.02,34.09,34.01,34.09,46496.297560291314,18.7426,18.7811,18.7371,18.7811,46496.2976
2005-05-25 11:30:00,34.09,34.12,34.06,34.12,64844.612292603575,18.7811,18.7977,18.7646,18.7977,64844.6123
2005-05-25 11:35:00,34.12,34.21,34.12,34.21,70891.21601120649,18.7977,18.8473,18.7977,18.8473,70891.216
2005-05-25 11:40:00,34.21,34.27,34.19,34.19,88822.52359051166,18.8473,18.8803,18.8362,18.8362,88822.5236
2005-05-25 11:45:00,34.18,34.23,34.18,34.19,34194.58654658195,18.8307,18.8583,18.8307,18.8362,34194.5865
2005-05-25 11:50:00,34.19,34.2,34.13,34.2,32109.550781546463,18.8362,18.8417,18.8032,18.8417,32109.5508
2005-05-25 11:55:00,34.18,34.23,34.17,34.22,28773.493557489688,18.8307,18.8583,18.8252,18.8528,28773.4936
2005-05-25 12:00:00,34.22,34.24,34.17,34.17,42534.729606723886,18.8528,18.8638,18.8252,18.8252,42534.7296
2005-05-25 12:05:00,34.17,34.18,34.1,34.15,65470.12302211423,18.8252,18.8307,18.7867,18.8142,65470.123
2005-05-25 12:10:00,34.18,34.18,34.14,34.18,16263.27896727678,18.8307,18.8307,18.8087,18.8307,16263.279
2005-05-25 12:15:00,34.18,34.19,34.15,34.16,20641.8540738513,18.8307,18.8362,18.8142,18.8197,20641.8541
2005-05-25 12:20:00,34.16,34.17,34.14,34.17,22935.39341539033,18.8197,18.8252,18.8087,18.8252,22935.3934
2005-05-25 12:25:00,34.16,34.18,34.13,34.18,29399.00428700033,18.8197,18.8307,18.8032,18.8307,29399.0043
2005-05-25 12:30:00,34.18,34.18,34.16,34.17,32109.550781546463,18.8307,18.8307,18.8197,18.8252,32109.5508
2005-05-25 12:35:00,34.17,34.17,34.15,34.15,23143.89699189388,18.8252,18.8252,18.8142,18.8142,23143.897
2005-05-25 12:40:00,34.15,34.2,34.15,34.2,35654.11158210679,18.8142,18.8417,18.8142,18.8417,35654.1116
2005-05-25 12:45:00,34.21,34.24,34.21,34.22,29399.00428700033,18.8473,18.8638,18.8473,18.8528,29399.0043
2005-05-25 12:50:00,34.24,34.24,34.14,34.15,27522.4720984684,18.8638,18.8638,18.8087,18.8142,27522.4721
2005-05-25 12:55:00,34.15,34.2,34.14,34.15,31901.04720504292,18.8142,18.8417,18.8087,18.8142,31901.0472
2005-05-25 13:00:00,34.15,34.15,34.12,34.13,31692.54362853937,18.8142,18.8142,18.7977,18.8032,31692.5436
2005-05-25 13:05:00,34.12,34.13,34.1,34.13,35237.104429099694,18.7977,18.8032,18.7867,18.8032,35237.1044
2005-05-25 13:10:00,34.13,34.22,34.13,34.19,31275.53647553227,18.8032,18.8528,18.8032,18.8362,31275.5365
2005-05-25 13:15:00,34.2,34.22,34.18,34.19,19807.839767837104,18.8417,18.8528,18.8307,18.8362,19807.8398
2005-05-25 13:20:00,34.2,34.28,34.18,34.22,45245.27610127002,18.8417,18.8858,18.8307,18.8528,45245.2761
2005-05-25 13:25:00,34.22,34.22,34.15,34.15,38781.665229660015,18.8528,18.8528,18.8142,18.8142,38781.6652
2005-05-25 13:30:00,34.16,34.2,34.15,34.18,64010.59798658938,18.8197,18.8417,18.8142,18.8307,64010.598
2005-05-25 13:35:00,34.17,34.18,34.13,34.14,31484.04005203582,18.8252,18.8307,18.8032,18.8087,31484.0401
2005-05-25 13:40:00,34.16,34.19,34.14,34.17,27522.4720984684,18.8197,18.8362,18.8087,18.8252,27522.4721
2005-05-25 13:45:00,34.18,34.23,34.16,34.23,52959.90843190131,18.8307,18.8583,18.8197,18.8583,52959.9084
2005-05-25 13:50:00,34.28,34.28,34.18,34.18,107796.34905233455,18.8858,18.8858,18.8307,18.8307,107796.3491
2005-05-25 13:55:00,34.19,34.21,34.18,34.2,24811.925603922267,18.8362,18.8473,18.8307,18.8417,24811.9256
2005-05-25 14:00:00,34.2,34.26,34.2,34.24,47330.31186630551,18.8417,18.8748,18.8417,18.8638,47330.3119
2005-05-25 14:05:00,34.24,34.34,34.24,34.34,89448.0343200223,18.8638,18.9189,18.8638,18.9189,89448.0343
2005-05-25 14:10:00,34.34,34.36,34.31,34.36,50666.36909036228,18.9189,18.9299,18.9024,18.9299,50666.3691
2005-05-25 14:15:00,34.36,34.39,34.34,34.35,96745.6594976465,18.9299,18.9464,18.9189,18.9244,96745.6595
2005-05-25 14:20:00,34.34,34.35,34.26,34.34,42743.23318322744,18.9189,18.9244,18.8748,18.9189,42743.2332
2005-05-25 14:25:00,34.34,34.34,34.28,34.32,44411.26179525583,18.9189,18.9189,18.8858,18.9079,44411.2618
2005-05-25 14:30:00,34.33,34.39,34.32,34.32,81107.89125988036,18.9134,18.9464,18.9079,18.9079,81107.8913
2005-05-25 14:35:00,34.32,34.32,34.3,34.32,33986.0829700784,18.9079,18.9079,18.8968,18.9079,33986.083
2005-05-25 14:40:00,34.32,34.37,34.32,34.36,38573.16165315647,18.9079,18.9354,18.9079,18.9299,38573.1617
2005-05-25 14:45:00,34.36,34.4,34.36,34.38,42743.23318322744,18.9299,18.9519,18.9299,18.9409,42743.2332
2005-05-25 14:50:00,34.38,34.39,34.38,34.39,30024.51501651098,18.9409,18.9464,18.9409,18.9464,30024.515
2005-05-25 14:55:00,34.39,34.39,34.38,34.39,132816.77823276038,18.9464,18.9464,18.9409,18.9464,132816.7782
2005-05-25 15:00:00,34.39,34.4,34.38,34.38,46079.29040728421,18.9464,18.9519,18.9409,18.9409,46079.2904
2005-05-25 15:05:00,34.38,34.4,34.37,34.39,81733.401989391,18.9409,18.9519,18.9354,18.9464,81733.402
2005-05-25 15:10:00,34.37,34.38,34.34,34.36,72559.24462323487,18.9354,18.9409,18.9189,18.9299,72559.2446
2005-05-25 15:15:00,34.36,34.37,34.29,34.3,73184.75535274552,18.9299,18.9354,18.8913,18.8968,73184.7554
2005-05-25 15:20:00,34.3,34.34,34.27,34.34,87154.49497848326,18.8968,18.9189,18.8803,18.9189,87154.495
2005-05-25 15:25:00,34.33,34.34,34.31,34.32,38573.16165315647,18.9134,18.9189,18.9024,18.9079,38573.1617
2005-05-25 15:30:00,34.32,34.33,34.25,34.28,73393.25892924906,18.9079,18.9134,18.8693,18.8858,73393.2589
2005-05-25 15:35:00,34.26,34.35,34.26,34.34,99456.20599219264,18.8748,18.9244,18.8748,18.9189,99456.206
2005-05-25 15:40:00,34.34,34.35,34.31,34.33,105919.81686380264,18.9189,18.9244,18.9024,18.9134,105919.8169
2005-05-25 15:45:00,34.33,34.34,34.31,34.32,89448.0343200223,18.9134,18.9189,18.9024,18.9079,89448.0343
2005-05-25 15:50:00,34.32,34.34,34.32,34.32,97371.17022715714,18.9079,18.9189,18.9079,18.9079,97371.1702
2005-05-25 15:55:00,34.32,34.33,34.26,34.33,131565.7567737391,18.9079,18.9134,18.8748,18.9134,131565.7568
2005-05-26 09:30:00,34.81,34.84,34.78,34.78,209546.09438606625,19.1778,19.1943,19.1613,19.1613,209546.0944
2005-05-26 09:35:00,34.77,34.8,34.77,34.78,282522.3461623082,19.1558,19.1723,19.1558,19.1613,282522.3462
2005-05-26 09:40:00,34.77,34.77,34.75,34.76,207252.5550445272,19.1558,19.1558,19.1448,19.1503,207252.555
2005-05-26 09:45:00,34.75,34.76,34.58,34.62,151165.09296507263,19.1448,19.1503,19.0511,19.0731,151165.093
2005-05-26 09:50:00,34.62,34.72,34.58,34.66,84652.45206044069,19.0731,19.1282,19.0511,19.0952,84652.4521
2005-05-26 09:55:00,34.66,34.77,34.65,34.77,84443.94848393713,19.0952,19.1558,19.0897,19.1558,84443.9485
2005-05-26 10:00:00,34.77,34.81,34.75,34.79,75269.791117781,19.1558,19.1778,19.1448,19.1668,75269.7911
2005-05-26 10:05:00,34.78,34.79,34.7,34.78,89239.53074351874,19.1613,19.1668,19.1172,19.1613,89239.5307
2005-05-26 10:10:00,34.78,34.79,34.69,34.74,83609.93417792294,19.1613,19.1668,19.1117,19.1392,83609.9342
2005-05-26 10:15:00,34.75,34.8,34.72,34.77,60674.54076253261,19.1448,19.1723,19.1282,19.1558,60674.5408
2005-05-26 10:20:00,34.77,34.8,34.76,34.8,80899.38768337682,19.1558,19.1723,19.1503,19.1723,80899.3877
2005-05-26 10:25:00,34.79,34.8,34.77,34.78,112800.43488841972,19.1668,19.1723,19.1558,19.1613,112800.4349
2005-05-26 10:30:00,34.78,34.82,34.76,34.81,116970.5064184907,19.1613,19.1833,19.1503,19.1778,116970.5064
2005-05-26 10:35:00,34.8,34.81,34.71,34.75,80065.37337736262,19.1723,19.1778,19.1227,19.1448,80065.3734
2005-05-26 10:40:00,34.75,34.77,34.71,34.73,102583.75963974584,19.1448,19.1558,19.1227,19.1337,102583.7596
2005-05-26 10:45:00,34.73,34.8,34.69,34.78,68389.1730931639,19.1337,19.1723,19.1117,19.1613,68389.1731
2005-05-26 10:50:00,34.78,34.82,34.77,34.82,64010.59798658938,19.1613,19.1833,19.1558,19.1833,64010.598
2005-05-26 10:55:00,34.81,34.83,34.73,34.79,73810.26608225616,19.1778,19.1888,19.1337,19.1668,73810.2661
2005-05-26 11:00:00,34.79,34.81,34.78,34.8,31067.032899028723,19.1668,19.1778,19.1613,19.1723,31067.0329
2005-05-26 11:05:00,34.79,34.83,34.79,34.81,59215.01572700777,19.1668,19.1888,19.1668,19.1778,59215.0157
2005-05-26 11:10:00,34.81,34.84,34.8,34.82,51083.37624336938,19.1778,19.1943,19.1723,19.1833,51083.3762
2005-05-26 11:15:00,34.82,34.82,34.77,34.81,26062.94706294356,19.1833,19.1833,19.1558,19.1778,26062.9471
2005-05-26 11:20:00,34.82,34.85,34.81,34.82,29399.00428700033,19.1833,19.1999,19.1778,19.1833,29399.0043
2005-05-26 11:25:00,34.82,34.94,34.82,34.93,54627.9370439297,19.1833,19.2494,19.1833,19.2439,54627.937
2005-05-26 11:30:00,34.93,34.93,34.88,34.88,35862.61515861034,19.2439,19.2439,19.2164,19.2164,35862.6152
2005-05-26 11:35:00,34.88,34.95,34.88,34.93,32943.56508756066,19.2164,19.2549,19.2164,19.2439,32943.5651
2005-05-26 11:40:00,34.94,34.96,34.93,34.94,56295.96565595809,19.2494,19.2605,19.2439,19.2494,56295.9657
2005-05-26 11:45:00,34.96,34.98,34.93,34.97,51083.37624336938,19.2605,19.2715,19.2439,19.266,51083.3762
2005-05-26 11:50:00,34.97,35.01,34.97,35.01,40866.7009946955,19.266,19.288,19.266,19.288,40866.701
2005-05-26 11:55:00,35.01,35.02,35.0,35.01,144492.9785169591,19.288,19.2935,19.2825,19.288,144492.9785
2005-05-26 12:00:00,35.01,35.05,35.0,35.05,61091.5479155397,19.288,19.31,19.2825,19.31,61091.5479
2005-05-26 12:05:00,35.05,35.06,35.01,35.01,64844.612292603575,19.31,19.3155,19.288,19.288,64844.6123
2005-05-26 12:10:00,35.01,35.03,35.01,35.03,28773.493557489688,19.288,19.299,19.288,19.299,28773.4936
2005-05-26 12:15:00,35.03,35.08,35.03,35.07,34611.593699589044,19.299,19.3266,19.299,19.3211,34611.5937
2005-05-26 12:20:00,35.07,35.07,35.05,35.07,18973.82546182291,19.3211,19.3211,19.31,19.3211,18973.8255
2005-05-26 12:25:00,35.07,35.1,35.04,35.04,34611.593699589044,19.3211,19.3376,19.3045,19.3045,34611.5937
2005-05-26 12:30:00,35.04,35.04,34.97,34.98,47538.81544280905,19.3045,19.3045,19.266,19.2715,47538.8154
2005-05-26 12:35:00,34.97,34.98,34.96,34.98,22518.38626238324,19.266,19.2715,19.2605,19.2715,22518.3863
2005-05-26 12:40:00,34.98,34.99,34.97,34.99,30024.51501651098,19.2715,19.277,19.266,19.277,30024.515
2005-05-26 12:45:00,34.99,35.03,34.99,35.01,32318.054358050013,19.277,19.299,19.277,19.288,32318.0544
2005-05-26 12:50:00,35.01,35.04,35.01,35.01,26896.96136895776,19.288,19.3045,19.288,19.288,26896.9614
2005-05-26 12:55:00,35.0,35.03,35.0,35.03,21475.868379865493,19.2825,19.299,19.2825,19.299,21475.8684
2005-05-26 13:00:00,35.03,35.11,35.03,35.04,48998.34047833389,19.299,19.3431,19.299,19.3045,48998.3405
2005-05-26 13:05:00,35.04,35.04,34.98,34.98,37739.14734714227,19.3045,19.3045,19.2715,19.2715,37739.1473
2005-05-26 13:10:00,34.97,35.0,34.97,34.97,29399.00428700033,19.266,19.2825,19.266,19.266,29399.0043
2005-05-26 13:15:00,34.97,34.98,34.94,34.95,32109.550781546463,19.266,19.2715,19.2494,19.2549,32109.5508
2005-05-26 13:20:00,34.94,34.95,34.92,34.92,20850.357650354847,19.2494,19.2549,19.2384,19.2384,20850.3577
2005-05-26 13:25:00,34.91,34.92,34.88,34.91,50040.85836085164,19.2329,19.2384,19.2164,19.2329,50040.8584
2005-05-26 13:30:00,34.91,34.91,34.87,34.89,43577.24748924163,19.2329,19.2329,19.2109,19.2219,43577.2475
2005-05-26 13:35:00,34.88,34.94,34.88,34.91,52751.40485539776,19.2164,19.2494,19.2164,19.2329,52751.4049
2005-05-26 13:40:00,34.9,34.91,34.88,34.89,31484.04005203582,19.2274,19.2329,19.2164,19.2219,31484.0401
2005-05-26 13:45:00,34.89,34.92,34.89,34.9,54836.44062043325,19.2219,19.2384,19.2219,19.2274,54836.4406
2005-05-26 13:50:00,34.9,34.91,34.9,34.9,79648.36622435552,19.2274,19.2329,19.2274,19.2274,79648.3662
2005-05-26 13:55:00,34.91,34.91,34.85,34.87,77980.33761232713,19.2329,19.2329,19.1999,19.2109,77980.3376
2005-05-26 14:00:00,34.87,34.87,34.82,34.82,34194.58654658195,19.2109,19.2109,19.1833,19.1833,34194.5865
2005-05-26 14:05:00,34.82,34.92,34.78,34.92,92367.08439107196,19.1833,19.2384,19.1613,19.2384,92367.0844
2005-05-26 14:10:00,34.91,34.95,34.89,34.9,71933.73389372423,19.2329,19.2549,19.2219,19.2274,71933.7339
2005-05-26 14:15:00,34.9,34.92,34.84,34.84,84026.94133093003,19.2274,19.2384,19.1943,19.1943,84026.9413
2005-05-26 14:20:00,34.84,34.87,34.84,34.87,21475.868379865493,19.1943,19.2109,19.1943,19.2109,21475.8684
2005-05-26 14:25:00,34.86,34.87,34.85,34.85,50040.85836085164,19.2054,19.2109,19.1999,19.1999,50040.8584
2005-05-26 14:30:00,34.85,34.87,34.8,34.82,44619.76537175937,19.1999,19.2109,19.1723,19.1833,44619.7654
2005-05-26 14:35:00,34.83,34.83,34.78,34.79,50040.85836085164,19.1888,19.1888,19.1613,19.1668,50040.8584
2005-05-26 14:40:00,34.79,34.81,34.78,34.78,36071.11873511389,19.1668,19.1778,19.1613,19.1613,36071.1187
2005-05-26 14:45:00,34.78,34.78,34.77,34.77,39615.67953567421,19.1613,19.1613,19.1558,19.1558,39615.6795
2005-05-26 14:50:00,34.78,34.78,34.77,34.77,28147.982827979045,19.1613,19.1613,19.1558,19.1558,28147.9828
2005-05-26 14:55:00,34.77,34.8,34.77,34.79,46079.29040728421,19.1558,19.1723,19.1558,19.1668,46079.2904
2005-05-26 15:00:00,34.8,34.84,34.8,34.83,36071.11873511389,19.1723,19.1943,19.1723,19.1888,36071.1187
2005-05-26 15:05:00,34.83,34.85,34.81,34.84,30024.51501651098,19.1888,19.1999,19.1778,19.1943,30024.515
2005-05-26 15:10:00,34.83,34.87,34.82,34.82,40241.19026518486,19.1888,19.2109,19.1833,19.1833,40241.1903
2005-05-26 15:15:00,34.82,34.83,34.81,34.81,17931.30757930517,19.1833,19.1888,19.1778,19.1778,17931.3076
2005-05-26 15:20:00,34.81,34.84,34.78,34.79,29399.00428700033,19.1778,19.1943,19.1613,19.1668,29399.0043
2005-05-26 15:25:00,34.79,34.8,34.77,34.79,28564.98998098614,19.1668,19.1723,19.1558,19.1668,28564.99
2005-05-26 15:30:00,34.78,34.81,34.78,34.81,63593.59083358228,19.1613,19.1778,19.1613,19.1778,63593.5908
2005-05-26 15:35:00,34.81,34.87,34.8,34.83,48998.34047833389,19.1778,19.2109,19.1723,19.1888,48998.3405
2005-05-26 15:40:00,34.83,34.87,34.83,34.87,38573.16165315647,19.1888,19.2109,19.1888,19.2109,38573.1617
2005-05-26 15:45:00,34.87,34.87,34.84,34.84,46287.79398378776,19.2109,19.2109,19.1943,19.1943,46287.794
2005-05-26 15:50:00,34.85,34.87,34.85,34.86,47330.31186630551,19.1999,19.2109,19.1999,19.2054,47330.3119
2005-05-26 15:55:00,34.86,34.91,34.86,34.9,67346.65521064616,19.2054,19.2329,19.2054,19.2274,67346.6552
2005-05-27 09:30:00,34.96,34.99,34.87,34.99,80690.88410687326,19.2605,19.277,19.2109,19.277,80690.8841
2005-05-27 09:35:00,34.98,35.14,34.98,35.08,99039.19883918553,19.2715,19.3596,19.2715,19.3266,99039.1988
2005-05-27 09:40:00,35.09,35.18,35.09,35.13,65261.61944561068,19.3321,19.3817,19.3321,19.3541,65261.6194
2005-05-27 09:45:00,35.13,35.28,35.07,35.26,97162.66665065358,19.3541,19.4368,19.3211,19.4257,97162.6667
2005-05-27 09:50:00,35.24,35.29,35.21,35.29,93409.60227358971,19.4147,19.4423,19.3982,19.4423,93409.6023
2005-05-27 09:55:00,35.27,35.42,35.23,35.26,77771.83403582359,19.4312,19.5139,19.4092,19.4257,77771.834
2005-05-27 10:00:00,35.26,35.27,35.21,35.25,90282.04862603649,19.4257,19.4312,19.3982,19.4202,90282.0486
2005-05-27 10:05:00,35.25,35.25,35.2,35.22,84026.94133093003,19.4202,19.4202,19.3927,19.4037,84026.9413
2005-05-27 10:10:00,35.22,35.22,35.19,35.2,74852.7839647739,19.4037,19.4037,19.3872,19.3927,74852.784
2005-05-27 10:15:00,35.22,35.23,35.16,35.18,56712.97280896518,19.4037,19.4092,19.3706,19.3817,56712.9728
2005-05-27 10:20:00,35.16,35.23,35.15,35.2,70265.70528169583,19.3706,19.4092,19.3651,19.3927,70265.7053
2005-05-27 10:25:00,35.21,35.22,35.19,35.19,28147.982827979045,19.3982,19.4037,19.3872,19.3872,28147.9828
2005-05-27 10:30:00,35.19,35.21,35.18,35.19,21684.371956369043,19.3872,19.3982,19.3817,19.3872,21684.372
2005-05-27 10:35:00,35.18,35.19,35.15,35.15,15220.76108475904,19.3817,19.3872,19.3651,19.3651,15220.7611
2005-05-27 10:40:00,35.15,35.16,35.14,35.14,24186.414874411625,19.3651,19.3706,19.3596,19.3596,24186.4149
2005-05-27 10:45:00,35.14,35.15,35.12,35.12,26688.457792454206,19.3596,19.3651,19.3486,19.3486,26688.4578
2005-05-27 10:50:00,35.12,35.12,35.08,35.09,42117.72245371679,19.3486,19.3486,19.3266,19.3321,42117.7225
2005-05-27 10:55:00,35.11,35.15,35.04,35.05,76103.80542379519,19.3431,19.3651,19.3045,19.31,76103.8054
2005-05-27 11:00:00,35.05,35.08,35.05,35.07,41492.21172420615,19.31,19.3266,19.31,19.3211,41492.2117
2005-05-27 11:05:00,35.07,35.08,35.05,35.05,62968.08010407164,19.3211,19.3266,19.31,19.31,62968.0801
2005-05-27 11:10:00,35.05,35.05,34.99,35.02,29190.500710496788,19.31,19.31,19.277,19.2935,29190.5007
2005-05-27 11:15:00,35.03,35.05,35.03,35.05,17514.300426298072,19.299,19.31,19.299,19.31,17514.3004
2005-05-27 11:20:00,35.04,35.04,35.02,35.04,22101.37910937614,19.3045,19.3045,19.2935,19.3045,22101.3791
2005-05-27 11:25:00,35.04,35.04,35.04,35.04,19182.32903832646,19.3045,19.3045,19.3045,19.3045,19182.329
2005-05-27 11:30:00,35.04,35.1,35.04,35.09,56504.46923246163,19.3045,19.3376,19.3045,19.3321,56504.4692
2005-05-27 11:35:00,35.09,35.09,35.06,35.07,34194.58654658195,19.3321,19.3321,19.3155,19.3211,34194.5865
2005-05-27 11:40:00,35.07,35.1,35.07,35.09,26688.457792454206,19.3211,19.3376,19.3211,19.3321,26688.4578
2005-05-27 11:45:00,35.09,35.09,35.07,35.08,41283.7081477026,19.3321,19.3321,19.3211,19.3266,41283.7081
2005-05-27 11:50:00,35.08,35.08,35.07,35.08,18556.81830881581,19.3266,19.3266,19.3211,19.3266,18556.8183
2005-05-27 11:55:00,35.08,35.1,35.07,35.08,27522.4720984684,19.3266,19.3376,19.3211,19.3266,27522.4721
2005-05-27 12:00:00,35.1,35.1,35.08,35.08,13344.228896227103,19.3376,19.3376,19.3266,19.3266,13344.2289
2005-05-27 12:05:00,35.07,35.08,35.06,35.06,11884.703860702262,19.3211,19.3266,19.3155,19.3155,11884.7039
2005-05-27 12:10:00,35.06,35.07,35.05,35.07,19390.832614830008,19.3155,19.3211,19.31,19.3211,19390.8326
2005-05-27 12:15:00,35.06,35.1,35.06,35.1,17722.804002801622,19.3155,19.3376,19.3155,19.3376,17722.804
2005-05-27 12:20:00,35.09,35.14,35.09,35.11,44619.76537175937,19.3321,19.3596,19.3321,19.3431,44619.7654
2005-05-27 12:25:00,35.11,35.12,35.08,35.11,20433.35049734775,19.3431,19.3486,19.3266,19.3431,20433.3505
2005-05-27 12:30:00,35.11,35.13,35.1,35.13,33569.0758170713,19.3431,19.3541,19.3376,19.3541,33569.0758
2005-05-27 12:35:00,35.14,35.14,35.12,35.12,69223.18739917809,19.3596,19.3596,19.3486,19.3486,69223.1874
2005-05-27 12:40:00,35.12,35.14,35.12,35.13,40032.68668868131,19.3486,19.3596,19.3486,19.3541,40032.6867
2005-05-27 12:45:00,35.14,35.18,35.13,35.15,20641.8540738513,19.3596,19.3817,19.3541,19.3651,20641.8541
2005-05-27 12:50:00,35.15,35.18,35.15,35.18,12510.214590212909,19.3651,19.3817,19.3651,19.3817,12510.2146
2005-05-27 12:55:00,35.17,35.19,35.17,35.18,32318.054358050013,19.3761,19.3872,19.3761,19.3817,32318.0544
2005-05-27 13:00:00,35.18,35.23,35.17,35.21,50249.36193735519,19.3817,19.4092,19.3761,19.3982,50249.3619
2005-05-27 13:05:00,35.21,35.24,35.19,35.23,32526.557934553563,19.3982,19.4147,19.3872,19.4092,32526.5579
2005-05-27 13:10:00,35.23,35.23,35.21,35.23,14386.746778744844,19.4092,19.4092,19.3982,19.4092,14386.7468
2005-05-27 13:15:00,35.23,35.24,35.23,35.23,35445.608005603244,19.4092,19.4147,19.4092,19.4092,35445.608
2005-05-27 13:20:00,35.23,35.32,35.22,35.3,75061.28754127744,19.4092,19.4588,19.4037,19.4478,75061.2875
2005-05-27 13:25:00,35.3,35.3,35.26,35.28,35237.104429099694,19.4478,19.4478,19.4257,19.4368,35237.1044
2005-05-27 13:30:00,35.28,35.28,35.24,35.24,15429.264661262589,19.4368,19.4368,19.4147,19.4147,15429.2647
2005-05-27 13:35:00,35.24,35.24,35.2,35.21,16471.78254378033,19.4147,19.4147,19.3927,19.3982,16471.7825
2005-05-27 13:40:00,35.2,35.22,35.2,35.22,9799.66809566678,19.3927,19.4037,19.3927,19.4037,9799.6681
2005-05-27 13:45:00,35.21,35.21,35.2,35.2,11467.696707695166,19.3982,19.3982,19.3927,19.3927,11467.6967
2005-05-27 13:50:00,35.2,35.25,35.2,35.25,37739.14734714227,19.3927,19.4202,19.3927,19.4202,37739.1473
2005-05-27 13:55:00,35.25,35.27,35.25,35.26,15637.768237766137,19.4202,19.4312,19.4202,19.4257,15637.7682
2005-05-27 14:00:00,35.27,35.32,35.27,35.32,38573.16165315647,19.4312,19.4588,19.4312,19.4588,38573.1617
2005-05-27 14:05:00,35.31,35.32,35.3,35.32,38573.16165315647,19.4533,19.4588,19.4478,19.4588,38573.1617
2005-05-27 14:10:00,35.33,35.4,35.33,35.39,60257.53360952551,19.4643,19.5029,19.4643,19.4974,60257.5336
2005-05-27 14:15:00,35.39,35.39,35.34,35.35,23560.90414490098,19.4974,19.4974,19.4698,19.4753,23560.9041
2005-05-27 14:20:00,35.34,35.36,35.34,35.36,41283.7081477026,19.4698,19.4808,19.4698,19.4808,41283.7081
2005-05-27 14:25:00,35.36,35.36,35.34,35.34,31275.53647553227,19.4808,19.4808,19.4698,19.4698,31275.5365
2005-05-27 14:30:00,35.35,35.35,35.33,35.33,27313.96852196485,19.4753,19.4753,19.4643,19.4643,27313.9685
2005-05-27 14:35:00,35.33,35.33,35.29,35.29,26896.96136895776,19.4643,19.4643,19.4423,19.4423,26896.9614
2005-05-27 14:40:00,35.29,35.29,35.26,35.27,17931.30757930517,19.4423,19.4423,19.4257,19.4312,17931.3076
2005-05-27 14:45:00,35.26,35.3,35.26,35.28,22935.39341539033,19.4257,19.4478,19.4257,19.4368,22935.3934
2005-05-27 14:50:00,35.29,35.32,35.29,35.32,11676.200284198714,19.4423,19.4588,19.4423,19.4588,11676.2003
2005-05-27 14:55:00,35.32,35.35,35.32,35.33,17514.300426298072,19.4588,19.4753,19.4588,19.4643,17514.3004
2005-05-27 15:00:00,35.33,35.34,35.31,35.32,21475.868379865493,19.4643,19.4698,19.4533,19.4588,21475.8684
2005-05-27 15:05:00,35.32,35.32,35.26,35.27,38990.168806163565,19.4588,19.4588,19.4257,19.4312,38990.1688
2005-05-27 15:10:00,35.27,35.27,35.24,35.27,40658.19741819195,19.4312,19.4312,19.4147,19.4312,40658.1974
2005-05-27 15:15:00,35.27,35.29,35.25,35.29,38990.168806163565,19.4312,19.4423,19.4202,19.4423,38990.1688
2005-05-27 15:20:00,35.29,35.29,35.27,35.28,23143.89699189388,19.4423,19.4423,19.4312,19.4368,23143.897
2005-05-27 15:25:00,35.28,35.28,35.25,35.27,54419.43346742616,19.4368,19.4368,19.4202,19.4312,54419.4335
2005-05-27 15:30:00,35.28,35.28,35.26,35.26,25437.43633343292,19.4368,19.4368,19.4257,19.4257,25437.4363
2005-05-27 15:35:00,35.27,35.28,35.25,35.27,86945.99140197971,19.4312,19.4368,19.4202,19.4312,86945.9914
2005-05-27 15:40:00,35.26,35.27,35.25,35.26,116762.00284198717,19.4257,19.4312,19.4202,19.4257,116762.0028
2005-05-27 15:45:00,35.26,35.28,35.25,35.28,102166.75248673875,19.4257,19.4368,19.4202,19.4368,102166.7525
2005-05-27 15:50:00,35.28,35.28,35.26,35.28,90490.55220254004,19.4368,19.4368,19.4257,19.4368,90490.5522
2005-05-27 15:55:00,35.28,35.29,35.28,35.29,72142.23747022777,19.4368,19.4423,19.4368,19.4423,72142.2375
2005-05-31 09:30:00,35.2,35.21,35.01,35.05,167845.37908535652,19.3927,19.3982,19.288,19.31,167845.3791
2005-05-31 09:35:00,35.05,35.05,34.8,34.82,81941.90556589456,19.31,19.31,19.1723,19.1833,81941.9056
2005-05-31 09:40:00,34.84,34.92,34.82,34.88,158045.71098968975,19.1943,19.2384,19.1833,19.2164,158045.711
2005-05-31 09:45:00,34.86,34.9,34.84,34.88,74018.7696587597,19.2054,19.2274,19.1943,19.2164,74018.7697
2005-05-31 09:50:00,34.87,34.94,34.82,34.92,113217.44204142682,19.2109,19.2494,19.1833,19.2384,113217.442
2005-05-31 09:55:00,34.93,34.93,34.83,34.9,358417.6480095998,19.2439,19.2439,19.1888,19.2274,358417.648
2005-05-31 10:00:00,34.89,35.01,34.83,34.87,160339.25033122877,19.2219,19.288,19.1888,19.2109,160339.2503
2005-05-31 10:05:00,34.86,34.92,34.84,34.87,139697.3962573775,19.2054,19.2384,19.1943,19.2109,139697.3963
2005-05-31 10:10:00,34.87,34.87,34.85,34.86,48581.33332532679,19.2109,19.2109,19.1999,19.2054,48581.3333
2005-05-31 10:15:00,34.85,34.91,34.85,34.88,36071.11873511389,19.1999,19.2329,19.1999,19.2164,36071.1187
2005-05-31 10:20:00,34.88,34.89,34.87,34.87,25437.43633343292,19.2164,19.2219,19.2109,19.2109,25437.4363
2005-05-31 10:25:00,34.87,34.92,34.86,34.92,35237.104429099694,19.2109,19.2384,19.2054,19.2384,35237.1044
2005-05-31 10:30:00,34.92,34.92,34.87,34.89,46496.297560291314,19.2384,19.2384,19.2109,19.2219,46496.2976
2005-05-31 10:35:00,34.9,34.95,34.9,34.93,31275.53647553227,19.2274,19.2549,19.2274,19.2439,31275.5365
2005-05-31 10:40:00,34.93,34.95,34.92,34.95,31692.54362853937,19.2439,19.2549,19.2384,19.2549,31692.5436
2005-05-31 10:45:00,34.94,35.0,34.94,34.99,69431.69097568165,19.2494,19.2825,19.2494,19.277,69431.691
2005-05-31 10:50:00,34.99,35.02,34.95,34.95,113842.95277093748,19.277,19.2935,19.2549,19.2549,113842.9528
2005-05-31 10:55:00,34.94,34.96,34.93,34.95,21058.8612268584,19.2494,19.2605,19.2439,19.2549,21058.8612
2005-05-31 11:00:00,34.96,34.96,34.94,34.95,20433.35049734775,19.2605,19.2605,19.2494,19.2549,20433.3505
2005-05-31 11:05:00,34.94,34.94,34.92,34.92,22726.889838886786,19.2494,19.2494,19.2384,19.2384,22726.8898
2005-05-31 11:10:00,34.92,34.95,34.92,34.93,22309.88268587969,19.2384,19.2549,19.2384,19.2439,22309.8827
2005-05-31 11:15:00,34.93,34.96,34.92,34.94,26479.954215950656,19.2439,19.2605,19.2384,19.2494,26479.9542
2005-05-31 11:20:00,34.94,34.96,34.93,34.95,17514.300426298072,19.2494,19.2605,19.2439,19.2549,17514.3004
2005-05-31 11:25:00,34.94,34.98,34.94,34.96,18139.81115580872,19.2494,19.2715,19.2494,19.2605,18139.8112
2005-05-31 11:30:00,34.95,34.97,34.92,34.92,17931.30757930517,19.2549,19.266,19.2384,19.2384,17931.3076
2005-05-31 11:35:00,34.92,34.94,34.92,34.94,23977.911297908075,19.2384,19.2494,19.2384,19.2494,23977.9113
2005-05-31 11:40:00,34.95,34.99,34.95,34.99,27105.464945461303,19.2549,19.277,19.2549,19.277,27105.4649
2005-05-31 11:45:00,34.99,35.0,34.92,34.97,51083.37624336938,19.277,19.2825,19.2384,19.266,51083.3762
2005-05-31 11:50:00,34.96,34.99,34.96,34.98,18348.314732312265,19.2605,19.277,19.2605,19.2715,18348.3147
2005-05-31 11:55:00,34.96,34.99,34.96,34.99,13969.739625737748,19.2605,19.277,19.2605,19.277,13969.7396
2005-05-31 12:00:00,35.0,35.04,34.99,35.03,23352.40056839743,19.2825,19.3045,19.277,19.299,23352.4006
2005-05-31 12:05:00,35.04,35.04,35.0,35.04,26479.954215950656,19.3045,19.3045,19.2825,19.3045,26479.9542
2005-05-31 12:10:00,35.03,35.05,35.03,35.05,15846.271814269683,19.299,19.31,19.299,19.31,15846.2718
2005-05-31 12:15:00,35.05,35.09,35.05,35.07,25645.939909936464,19.31,19.3321,19.31,19.3211,25645.9399
2005-05-31 12:20:00,35.07,35.13,35.07,35.13,31275.53647553227,19.3211,19.3541,19.3211,19.3541,31275.5365
2005-05-31 12:25:00,35.12,35.16,35.12,35.16,22726.889838886786,19.3486,19.3706,19.3486,19.3706,22726.8898
2005-05-31 12:30:00,35.16,35.16,35.11,35.14,28981.99713399324,19.3706,19.3706,19.3431,19.3596,28981.9971
2005-05-31 12:35:00,35.14,35.16,35.13,35.14,16888.789696787426,19.3596,19.3706,19.3541,19.3596,16888.7897
2005-05-31 12:40:00,35.14,35.14,35.13,35.14,11259.193131191618,19.3596,19.3596,19.3541,19.3596,11259.1931
2005-05-31 12:45:00,35.14,35.14,35.11,35.13,20641.8540738513,19.3596,19.3596,19.3431,19.3541,20641.8541
2005-05-31 12:50:00,35.13,35.14,35.06,35.08,26479.954215950656,19.3541,19.3596,19.3155,19.3266,26479.9542
2005-05-31 12:55:00,35.1,35.13,35.1,35.12,15637.768237766137,19.3376,19.3541,19.3376,19.3486,15637.7682
2005-05-31 13:00:00,35.12,35.12,35.07,35.07,18139.81115580872,19.3486,19.3486,19.3211,19.3211,18139.8112
2005-05-31 13:05:00,35.08,35.08,35.04,35.04,34611.593699589044,19.3266,19.3266,19.3045,19.3045,34611.5937
2005-05-31 13:10:00,35.05,35.08,35.05,35.07,33986.0829700784,19.31,19.3266,19.31,19.3211,33986.083
2005-05-31 13:15:00,35.07,35.08,35.03,35.06,35237.104429099694,19.3211,19.3266,19.299,19.3155,35237.1044
2005-05-31 13:20:00,35.06,35.06,35.01,35.01,35237.104429099694,19.3155,19.3155,19.288,19.288,35237.1044
2005-05-31 13:25:00,35.01,35.03,35.01,35.02,59215.01572700777,19.288,19.299,19.288,19.2935,59215.0157
2005-05-31 13:30:00,35.03,35.04,35.02,35.04,16471.78254378033,19.299,19.3045,19.2935,19.3045,16471.7825
2005-05-31 13:35:00,35.04,35.07,35.03,35.06,20224.846920844204,19.3045,19.3211,19.299,19.3155,20224.8469
2005-05-31 13:40:00,35.06,35.07,35.06,35.07,13344.228896227103,19.3155,19.3211,19.3155,19.3211,13344.2289
2005-05-31 13:45:00,35.06,35.1,35.05,35.1,20850.357650354847,19.3155,19.3376,19.31,19.3376,20850.3577
2005-05-31 13:50:00,35.11,35.16,35.11,35.14,35237.104429099694,19.3431,19.3706,19.3431,19.3596,35237.1044
2005-05-31 13:55:00,35.13,35.16,35.09,35.13,17931.30757930517,19.3541,19.3706,19.3321,19.3541,17931.3076
2005-05-31 14:00:00,35.14,35.16,35.13,35.16,34403.0901230855,19.3596,19.3706,19.3541,19.3706,34403.0901
2005-05-31 14:05:00,35.16,35.23,35.16,35.22,76729.31615330584,19.3706,19.4092,19.3706,19.4037,76729.3162
2005-05-31 14:10:00,35.22,35.28,35.21,35.26,41492.21172420615,19.4037,19.4368,19.3982,19.4257,41492.2117
2005-05-31 14:15:00,35.26,35.26,35.24,35.24,15012.25750825549,19.4257,19.4257,19.4147,19.4147,15012.2575
2005-05-31 14:20:00,35.24,35.24,35.2,35.21,44828.26894826292,19.4147,19.4147,19.3927,19.3982,44828.2689
2005-05-31 14:25:00,35.21,35.23,35.19,35.23,59006.51215050422,19.3982,19.4092,19.3872,19.4092,59006.5122
2005-05-31 14:30:00,35.24,35.28,35.23,35.27,110923.9026998878,19.4147,19.4368,19.4092,19.4312,110923.9027
2005-05-31 14:35:00,35.25,35.27,35.25,35.25,31692.54362853937,19.4202,19.4312,19.4202,19.4202,31692.5436
2005-05-31 14:40:00,35.24,35.25,35.15,35.15,60883.04433903616,19.4147,19.4202,19.3651,19.3651,60883.0443
2005-05-31 14:45:00,35.15,35.18,35.15,35.16,34403.0901230855,19.3651,19.3817,19.3651,19.3706,34403.0901
2005-05-31 14:50:00,35.17,35.21,35.16,35.16,70265.70528169583,19.3761,19.3982,19.3706,19.3706,70265.7053
2005-05-31 14:55:00,35.16,35.17,35.15,35.17,40658.19741819195,19.3706,19.3761,19.3651,19.3761,40658.1974
2005-05-31 15:00:00,35.17,35.2,35.17,35.2,31901.04720504292,19.3761,19.3927,19.3761,19.3927,31901.0472
2005-05-31 15:05:00,35.2,35.21,35.16,35.17,31901.04720504292,19.3927,19.3982,19.3706,19.3761,31901.0472
2005-05-31 15:10:00,35.16,35.17,35.15,35.16,31901.04720504292,19.3706,19.3761,19.3651,19.3706,31901.0472
2005-05-31 15:15:00,35.16,35.24,35.16,35.2,59632.02288001486,19.3706,19.4147,19.3706,19.3927,59632.0229
2005-05-31 15:20:00,35.22,35.23,35.19,35.23,31275.53647553227,19.4037,19.4092,19.3872,19.4092,31275.5365
2005-05-31 15:25:00,35.22,35.25,35.17,35.17,66095.63375162486,19.4037,19.4202,19.3761,19.3761,66095.6338
2005-05-31 15:30:00,35.17,35.21,35.13,35.15,100081.71672170328,19.3761,19.3982,19.3541,19.3651,100081.7167
2005-05-31 15:35:00,35.14,35.15,35.1,35.1,58172.497844490026,19.3596,19.3651,19.3376,19.3376,58172.4978
2005-05-31 15:40:00,35.09,35.09,35.05,35.05,37322.14019413518,19.3321,19.3321,19.31,19.31,37322.1402
2005-05-31 15:45:00,35.06,35.1,35.05,35.08,90490.55220254004,19.3155,19.3376,19.31,19.3266,90490.5522
2005-05-31 15:50:00,35.07,35.11,35.07,35.1,45245.27610127002,19.3211,19.3431,19.3211,19.3376,45245.2761
2005-05-31 15:55:00,35.11,35.11,35.06,35.06,98830.69526268198,19.3431,19.3431,19.3155,19.3155,98830.6953
2005-06-01 09:30:00,35.4,35.44,35.35,35.42,95286.13446212166,19.5029,19.5249,19.4753,19.5139,95286.1345
2005-06-01 09:35:00,35.41,35.49,35.4,35.43,77354.82688281649,19.5084,19.5524,19.5029,19.5194,77354.8269
2005-06-01 09:40:00,35.44,35.48,35.39,35.4,104460.29182827778,19.5249,19.5469,19.4974,19.5029,104460.2918
2005-06-01 09:45:00,35.4,35.41,35.32,35.38,58798.00857400067,19.5029,19.5084,19.4588,19.4918,58798.0086
2005-06-01 09:50:00,35.38,35.41,35.36,35.36,37739.14734714227,19.4918,19.5084,19.4808,19.4808,37739.1473
2005-06-01 09:55:00,35.35,35.37,35.33,35.37,46079.29040728421,19.4753,19.4863,19.4643,19.4863,46079.2904
2005-06-01 10:00:00,35.36,35.39,35.36,35.39,78814.35191834133,19.4808,19.4974,19.4808,19.4974,78814.3519
2005-06-01 10:05:00,35.39,35.47,35.38,35.47,86111.97709596551,19.4974,19.5414,19.4918,19.5414,86111.9771
2005-06-01 10:10:00,35.46,35.46,35.4,35.41,108421.8597818452,19.5359,19.5359,19.5029,19.5084,108421.8598
2005-06-01 10:15:00,35.41,35.7,35.4,35.63,167011.36477934232,19.5084,19.6681,19.5029,19.6296,167011.3648
2005-06-01 10:20:00,35.62,35.63,35.54,35.59,93409.60227358971,19.6241,19.6296,19.58,19.6075,93409.6023
2005-06-01 10:25:00,35.59,35.7,35.56,35.56,49415.34763134099,19.6075,19.6681,19.591,19.591,49415.3476
2005-06-01 10:30:00,35.58,35.63,35.58,35.63,38156.15450014937,19.602,19.6296,19.602,19.6296,38156.1545
2005-06-01 10:35:00,35.63,35.63,35.55,35.59,62342.569374561,19.6296,19.6296,19.5855,19.6075,62342.5694
2005-06-01 10:40:00,35.58,35.63,35.58,35.63,59215.01572700777,19.602,19.6296,19.602,19.6296,59215.0157
2005-06-01 10:45:00,35.63,35.67,35.62,35.64,64636.108716100025,19.6296,19.6516,19.6241,19.6351,64636.1087
2005-06-01 10:50:00,35.64,35.72,35.63,35.71,62759.57652756809,19.6351,19.6792,19.6296,19.6737,62759.5765
2005-06-01 10:55:00,35.71,35.75,35.69,35.7,62759.57652756809,19.6737,19.6957,19.6626,19.6681,62759.5765
2005-06-01 11:00:00,35.7,35.79,35.7,35.78,68806.180246171,19.6681,19.7177,19.6681,19.7122,68806.1802
2005-06-01 11:05:00,35.78,35.87,35.76,35.82,67555.1587871497,19.7122,19.7618,19.7012,19.7343,67555.1588
2005-06-01 11:10:00,35.87,35.9,35.84,35.9,90490.55220254004,19.7618,19.7783,19.7453,19.7783,90490.5522
2005-06-01 11:15:00,35.92,35.97,35.88,35.97,99247.70241568908,19.7893,19.8169,19.7673,19.8169,99247.7024
2005-06-01 11:20:00,35.97,35.97,35.93,35.96,98413.68810967488,19.8169,19.8169,19.7949,19.8114,98413.6881
2005-06-01 11:25:00,35.96,36.14,35.96,36.1,177019.53645151266,19.8114,19.9105,19.8114,19.8885,177019.5365
2005-06-01 11:30:00,36.1,36.1,36.02,36.03,133650.79253877458,19.8885,19.8885,19.8444,19.8499,133650.7925
2005-06-01 11:35:00,36.04,36.04,35.98,36.0,129272.21743220004,19.8555,19.8555,19.8224,19.8334,129272.2174
2005-06-01 11:40:00,36.0,36.0,35.97,36.0,50249.36193735519,19.8334,19.8334,19.8169,19.8334,50249.3619
2005-06-01 11:45:00,36.0,36.0,35.98,35.99,31484.04005203582,19.8334,19.8334,19.8224,19.8279,31484.0401
2005-06-01 11:50:00,35.99,35.99,35.94,35.95,43577.24748924163,19.8279,19.8279,19.8004,19.8059,43577.2475
2005-06-01 11:55:00,35.95,35.96,35.93,35.94,36905.13304112808,19.8059,19.8114,19.7949,19.8004,36905.133
2005-06-01 12:00:00,35.94,35.96,35.93,35.95,115302.47780646232,19.8004,19.8114,19.7949,19.8059,115302.4778
2005-06-01 12:05:00,35.95,35.95,35.84,35.86,116970.5064184907,19.8059,19.8059,19.7453,19.7563,116970.5064
2005-06-01 12:10:00,35.86,35.87,35.82,35.85,51917.39054938357,19.7563,19.7618,19.7343,19.7508,51917.3905
2005-06-01 12:15:00,35.86,35.88,35.85,35.87,26896.96136895776,19.7563,19.7673,19.7508,19.7618,26896.9614
2005-06-01 12:20:00,35.88,35.96,35.88,35.96,42743.23318322744,19.7673,19.8114,19.7673,19.8114,42743.2332
2005-06-01 12:25:00,35.97,35.97,35.9,35.91,31067.032899028723,19.8169,19.8169,19.7783,19.7838,31067.0329
2005-06-01 12:30:00,35.91,35.95,35.89,35.9,31901.04720504292,19.7838,19.8059,19.7728,19.7783,31901.0472
2005-06-01 12:35:00,35.9,35.92,35.9,35.91,16471.78254378033,19.7783,19.7893,19.7783,19.7838,16471.7825
2005-06-01 12:40:00,35.91,35.91,35.85,35.86,31067.032899028723,19.7838,19.7838,19.7508,19.7563,31067.0329
2005-06-01 12:45:00,35.86,35.92,35.86,35.89,31275.53647553227,19.7563,19.7893,19.7563,19.7728,31275.5365
2005-06-01 12:50:00,35.89,35.9,35.87,35.9,59423.51930351132,19.7728,19.7783,19.7618,19.7783,59423.5193
2005-06-01 12:55:00,35.9,35.93,35.9,35.92,23352.40056839743,19.7783,19.7949,19.7783,19.7893,23352.4006
2005-06-01 13:00:00,35.92,35.92,35.89,35.91,63385.08725707874,19.7893,19.7893,19.7728,19.7838,63385.0873
2005-06-01 13:05:00,35.91,35.92,35.87,35.89,75686.7982707881,19.7838,19.7893,19.7618,19.7728,75686.7983
2005-06-01 13:10:00,35.88,35.9,35.88,35.9,23143.89699189388,19.7673,19.7783,19.7673,19.7783,23143.897
2005-06-01 13:15:00,35.91,35.93,35.91,35.91,29816.01144000743,19.7838,19.7949,19.7838,19.7838,29816.0114
2005-06-01 13:20:00,35.91,35.94,35.91,35.91,29607.507863503884,19.7838,19.8004,19.7838,19.7838,29607.5079
2005-06-01 13:25:00,35.91,35.91,35.89,35.9,61300.05149204325,19.7838,19.7838,19.7728,19.7783,61300.0515
2005-06-01 13:30:00,35.9,35.91,35.9,35.9,41075.20457119905,19.7783,19.7838,19.7783,19.7783,41075.2046
2005-06-01 13:35:00,35.91,35.91,35.87,35.87,55253.44777344035,19.7838,19.7838,19.7618,19.7618,55253.4478
2005-06-01 13:40:00,35.88,35.9,35.87,35.87,33986.0829700784,19.7673,19.7783,19.7618,19.7618,33986.083
2005-06-01 13:45:00,35.87,35.89,35.87,35.88,14803.753931751942,19.7618,19.7728,19.7618,19.7673,14803.7539
2005-06-01 13:50:00,35.89,35.91,35.88,35.89,27313.96852196485,19.7728,19.7838,19.7673,19.7728,27313.9685
2005-06-01 13:55:00,35.89,35.89,35.88,35.88,19390.832614830008,19.7728,19.7728,19.7673,19.7673,19390.8326
2005-06-01 14:00:00,35.89,35.89,35.88,35.89,82358.91271890164,19.7728,19.7728,19.7673,19.7728,82358.9127
2005-06-01 14:05:00,35.89,35.89,35.87,35.87,133650.79253877458,19.7728,19.7728,19.7618,19.7618,133650.7925
2005-06-01 14:10:00,35.88,35.89,35.87,35.89,31901.04720504292,19.7673,19.7728,19.7618,19.7728,31901.0472
2005-06-01 14:15:00,35.88,35.89,35.87,35.87,35445.608005603244,19.7673,19.7728,19.7618,19.7618,35445.608
2005-06-01 14:20:00,35.87,35.88,35.86,35.87,158879.72529570395,19.7618,19.7673,19.7563,19.7618,158879.7253
2005-06-01 14:25:00,35.87,35.89,35.86,35.89,39824.18311217776,19.7618,19.7728,19.7563,19.7728,39824.1831
2005-06-01 14:30:00,35.89,35.9,35.88,35.9,71308.22316421357,19.7728,19.7783,19.7673,19.7783,71308.2232
2005-06-01 14:35:00,35.91,35.94,35.9,35.92,39198.67238266712,19.7838,19.8004,19.7783,19.7893,39198.6724
2005-06-01 14:40:00,35.93,35.93,35.88,35.88,97371.17022715714,19.7949,19.7949,19.7673,19.7673,97371.1702
2005-06-01 14:45:00,35.88,35.88,35.76,35.79,103834.78109876714,19.7673,19.7673,19.7012,19.7177,103834.7811
2005-06-01 14:50:00,35.8,35.86,35.77,35.84,94869.12730911456,19.7232,19.7563,19.7067,19.7453,94869.1273
2005-06-01 14:55:00,35.84,35.87,35.81,35.85,113217.44204142682,19.7453,19.7618,19.7287,19.7508,113217.442
2005-06-01 15:00:00,35.86,35.87,35.84,35.87,26896.96136895776,19.7563,19.7618,19.7453,19.7618,26896.9614
2005-06-01 15:05:00,35.86,35.89,35.86,35.87,51291.87981987293,19.7563,19.7728,19.7563,19.7618,51291.8798
2005-06-01 15:10:00,35.87,35.88,35.85,35.86,34820.097276092594,19.7618,19.7673,19.7508,19.7563,34820.0973
2005-06-01 15:15:00,35.86,35.86,35.82,35.83,124476.63517261844,19.7563,19.7563,19.7343,19.7398,124476.6352
2005-06-01 15:20:00,35.83,35.87,35.82,35.84,71099.71958771003,19.7398,19.7618,19.7343,19.7453,71099.7196
2005-06-01 15:25:00,35.84,35.84,35.8,35.82,56712.97280896518,19.7453,19.7453,19.7232,19.7343,56712.9728
2005-06-01 15:30:00,35.83,35.89,35.83,35.89,87362.99855498681,19.7398,19.7728,19.7398,19.7728,87362.9986
2005-06-01 15:35:00,35.9,35.91,35.89,35.89,105502.80971079553,19.7783,19.7838,19.7728,19.7728,105502.8097
2005-06-01 15:40:00,35.89,35.9,35.87,35.87,58798.00857400067,19.7728,19.7783,19.7618,19.7618,58798.0086
2005-06-01 15:45:00,35.87,35.89,35.87,35.87,44828.26894826292,19.7618,19.7728,19.7618,19.7618,44828.2689
2005-06-01 15:50:00,35.87,35.87,35.87,35.87,0.0,19.7618,19.7618,19.7618,19.7618,0.0
2005-06-01 15:55:00,35.87,35.87,35.87,35.87,0.0,19.7618,19.7618,19.7618,19.7618,0.0
2005-06-02 09:30:00,35.96,35.96,35.71,35.71,108004.85262883813,19.8114,19.8114,19.6737,19.6737,108004.8526
2005-06-02 09:35:00,35.63,35.73,35.61,35.7,111757.91700590198,19.6296,19.6847,19.6186,19.6681,111757.917
2005-06-02 09:40:00,35.7,35.8,35.7,35.77,118638.53503051908,19.6681,19.7232,19.6681,19.7067,118638.535
2005-06-02 09:45:00,35.77,35.8,35.67,35.78,87154.49497848326,19.7067,19.7232,19.6516,19.7122,87154.495
2005-06-02 09:50:00,35.75,36.01,35.75,35.95,168262.38623836363,19.6957,19.8389,19.6957,19.8059,168262.3862
2005-06-02 09:55:00,35.95,35.97,35.87,35.89,72976.25177624197,19.8059,19.8169,19.7618,19.7728,72976.2518
2005-06-02 10:00:00,35.88,35.92,35.85,35.9,41492.21172420615,19.7673,19.7893,19.7508,19.7783,41492.2117
2005-06-02 10:05:00,35.9,35.9,35.83,35.85,23977.911297908075,19.7783,19.7783,19.7398,19.7508,23977.9113
2005-06-02 10:10:00,35.85,35.97,35.85,35.94,52334.39770239067,19.7508,19.8169,19.7508,19.8004,52334.3977
2005-06-02 10:15:00,35.92,35.99,35.9,35.96,43368.743912738086,19.7893,19.8279,19.7783,19.8114,43368.7439
2005-06-02 10:20:00,35.96,36.01,35.95,35.97,47538.81544280905,19.8114,19.8389,19.8059,19.8169,47538.8154
2005-06-02 10:25:00,35.98,36.01,35.97,35.98,85277.96278995133,19.8224,19.8389,19.8169,19.8224,85277.9628
2005-06-02 10:30:00,35.98,35.98,35.85,35.85,280020.3032442656,19.8224,19.8224,19.7508,19.7508,280020.3032
2005-06-02 10:35:00,35.86,36.02,35.83,36.01,184734.168782144,19.7563,19.8444,19.7398,19.8389,184734.1688
2005-06-02 10:40:00,35.99,36.02,35.94,35.95,201205.95132592428,19.8279,19.8444,19.8004,19.8059,201205.9513
2005-06-02 10:45:00,35.95,35.97,35.89,35.97,232481.48780145656,19.8059,19.8169,19.7728,19.8169,232481.4878
2005-06-02 10:50:00,35.95,36.04,35.88,35.92,111757.91700590198,19.8059,19.8555,19.7673,19.7893,111757.917
2005-06-02 10:55:00,35.93,35.97,35.85,35.89,131774.26035024264,19.7949,19.8169,19.7508,19.7728,131774.2604
2005-06-02 11:00:00,35.89,36.04,35.89,36.04,135110.3175742994,19.7728,19.8555,19.7728,19.8555,135110.3176
2005-06-02 11:05:00,36.04,36.09,35.99,36.03,163049.79682577492,19.8555,19.883,19.8279,19.8499,163049.7968
2005-06-02 11:10:00,36.02,36.05,35.97,36.05,146161.0071289875,19.8444,19.861,19.8169,19.861,146161.0071
2005-06-02 11:15:00,36.04,36.11,35.91,35.91,38364.65807665292,19.8555,19.894,19.7838,19.7838,38364.6581
2005-06-02 11:20:00,35.91,35.96,35.87,35.9,39824.18311217776,19.7838,19.8114,19.7618,19.7783,39824.1831
2005-06-02 11:25:00,35.91,35.99,35.9,35.96,36071.11873511389,19.7838,19.8279,19.7783,19.8114,36071.1187
2005-06-02 11:30:00,35.96,35.98,35.9,35.97,39615.67953567421,19.8114,19.8224,19.7783,19.8169,39615.6795
2005-06-02 11:35:00,35.97,35.97,35.89,35.89,189112.74388871845,19.8169,19.8169,19.7728,19.7728,189112.7439
2005-06-02 11:40:00,35.87,35.91,35.85,35.87,82150.4091423981,19.7618,19.7838,19.7508,19.7618,82150.4091
2005-06-02 11:45:00,35.87,35.89,35.8,35.82,33569.0758170713,19.7618,19.7728,19.7232,19.7343,33569.0758
2005-06-02 11:50:00,35.81,35.83,35.8,35.8,28981.99713399324,19.7287,19.7398,19.7232,19.7232,28981.9971
2005-06-02 11:55:00,35.8,35.82,35.8,35.81,16888.789696787426,19.7232,19.7343,19.7232,19.7287,16888.7897
2005-06-02 12:00:00,35.81,35.87,35.81,35.83,163466.803978782,19.7287,19.7618,19.7287,19.7398,163466.804
2005-06-02 12:05:00,35.87,35.87,35.83,35.84,45662.28325427712,19.7618,19.7618,19.7398,19.7453,45662.2833
2005-06-02 12:10:00,35.83,35.87,35.83,35.85,33777.57939357485,19.7398,19.7618,19.7398,19.7508,33777.5794
2005-06-02 12:15:00,35.85,35.89,35.85,35.87,73393.25892924906,19.7508,19.7728,19.7508,19.7618,73393.2589
2005-06-02 12:20:00,35.87,35.87,35.86,35.87,20850.357650354847,19.7618,19.7618,19.7563,19.7618,20850.3577
2005-06-02 12:25:00,35.87,35.88,35.86,35.87,44828.26894826292,19.7618,19.7673,19.7563,19.7618,44828.2689
2005-06-02 12:30:00,35.87,35.9,35.87,35.89,61508.5550685468,19.7618,19.7783,19.7618,19.7728,61508.5551
2005-06-02 12:35:00,35.88,35.88,35.84,35.85,30441.52216951808,19.7673,19.7673,19.7453,19.7508,30441.5222
2005-06-02 12:40:00,35.85,35.89,35.84,35.87,26479.954215950656,19.7508,19.7728,19.7453,19.7618,26479.9542
2005-06-02 12:45:00,35.87,35.89,35.86,35.89,21058.8612268584,19.7618,19.7728,19.7563,19.7728,21058.8612
2005-06-02 12:50:00,35.89,35.91,35.88,35.9,15220.76108475904,19.7728,19.7838,19.7673,19.7783,15220.7611
2005-06-02 12:55:00,35.9,35.9,35.89,35.9,15637.768237766137,19.7783,19.7783,19.7728,19.7783,15637.7682
2005-06-02 13:00:00,35.9,35.92,35.86,35.89,26271.450639447103,19.7783,19.7893,19.7563,19.7728,26271.4506
2005-06-02 13:05:00,35.89,35.91,35.88,35.91,18348.314732312265,19.7728,19.7838,19.7673,19.7838,18348.3147
2005-06-02 13:10:00,35.88,35.94,35.88,35.93,35445.608005603244,19.7673,19.8004,19.7673,19.7949,35445.608
2005-06-02 13:15:00,35.93,35.94,35.87,35.89,15429.264661262589,19.7949,19.8004,19.7618,19.7728,15429.2647
2005-06-02 13:20:00,35.89,35.89,35.86,35.86,19807.839767837104,19.7728,19.7728,19.7563,19.7563,19807.8398
2005-06-02 13:25:00,35.86,35.87,35.86,35.86,19599.33619133356,19.7563,19.7618,19.7563,19.7563,19599.3362
2005-06-02 13:30:00,35.87,35.88,35.87,35.88,22309.88268587969,19.7618,19.7673,19.7618,19.7673,22309.8827
2005-06-02 13:35:00,35.88,35.9,35.87,35.87,31067.032899028723,19.7673,19.7783,19.7618,19.7618,31067.0329
2005-06-02 13:40:00,35.87,35.88,35.85,35.85,34194.58654658195,19.7618,19.7673,19.7508,19.7508,34194.5865
2005-06-02 13:45:00,35.85,35.85,35.79,35.79,35237.104429099694,19.7508,19.7508,19.7177,19.7177,35237.1044
2005-06-02 13:50:00,35.8,35.85,35.8,35.85,24186.414874411625,19.7232,19.7508,19.7232,19.7508,24186.4149
2005-06-02 13:55:00,35.85,35.89,35.85,35.87,39824.18311217776,19.7508,19.7728,19.7508,19.7618,39824.1831
2005-06-02 14:00:00,35.86,35.88,35.86,35.88,21892.87553287259,19.7563,19.7673,19.7563,19.7673,21892.8755
2005-06-02 14:05:00,35.88,35.89,35.87,35.89,27313.96852196485,19.7673,19.7728,19.7618,19.7728,27313.9685
2005-06-02 14:10:00,35.88,35.89,35.87,35.89,30650.025746021627,19.7673,19.7728,19.7618,19.7728,30650.0257
2005-06-02 14:15:00,35.89,35.89,35.88,35.89,14803.753931751942,19.7728,19.7728,19.7673,19.7728,14803.7539
2005-06-02 14:20:00,35.89,35.89,35.84,35.84,21267.364803361943,19.7728,19.7728,19.7453,19.7453,21267.3648
2005-06-02 14:25:00,35.85,35.91,35.85,35.87,28147.982827979045,19.7508,19.7838,19.7508,19.7618,28147.9828
2005-06-02 14:30:00,35.87,35.88,35.85,35.87,36488.12588812099,19.7618,19.7673,19.7508,19.7618,36488.1259
2005-06-02 14:35:00,35.87,35.88,35.86,35.87,3544.560800560324,19.7618,19.7673,19.7563,19.7618,3544.5608
2005-06-02 14:40:00,35.87,35.87,35.83,35.83,13552.732472730651,19.7618,19.7618,19.7398,19.7398,13552.7325
2005-06-02 14:45:00,35.83,35.84,35.79,35.79,20016.34334434065,19.7398,19.7453,19.7177,19.7177,20016.3433
2005-06-02 14:50:00,35.79,35.89,35.79,35.87,28356.48640448259,19.7177,19.7728,19.7177,19.7618,28356.4864
2005-06-02 14:55:00,35.87,35.87,35.8,35.81,19807.839767837104,19.7618,19.7618,19.7232,19.7287,19807.8398
2005-06-02 15:00:00,35.81,35.82,35.79,35.82,15846.271814269683,19.7287,19.7343,19.7177,19.7343,15846.2718
2005-06-02 15:05:00,35.82,35.82,35.77,35.77,9799.66809566678,19.7343,19.7343,19.7067,19.7067,9799.6681
2005-06-02 15:10:00,35.77,35.78,35.76,35.78,34194.58654658195,19.7067,19.7122,19.7012,19.7122,34194.5865
2005-06-02 15:15:00,35.78,35.78,35.74,35.75,15429.264661262589,19.7122,19.7122,19.6902,19.6957,15429.2647
2005-06-02 15:20:00,35.75,35.77,35.74,35.77,25020.429180425817,19.6957,19.7067,19.6902,19.7067,25020.4292
2005-06-02 15:25:00,35.76,35.81,35.74,35.81,32526.557934553563,19.7012,19.7287,19.6902,19.7287,32526.5579
2005-06-02 15:30:00,35.8,35.81,35.79,35.79,26062.94706294356,19.7232,19.7287,19.7177,19.7177,26062.9471
2005-06-02 15:35:00,35.79,35.79,35.78,35.79,22309.88268587969,19.7177,19.7177,19.7122,19.7177,22309.8827
2005-06-02 15:40:00,35.79,35.8,35.78,35.79,51291.87981987293,19.7177,19.7232,19.7122,19.7177,51291.8798
2005-06-02 15:45:00,35.8,35.8,35.73,35.73,125936.16020814328,19.7232,19.7232,19.6847,19.6847,125936.1602
2005-06-02 15:50:00,35.73,35.79,35.72,35.79,47330.31186630551,19.6847,19.7177,19.6792,19.7177,47330.3119
2005-06-02 15:55:00,35.79,35.81,35.79,35.81,44202.75821875228,19.7177,19.7287,19.7177,19.7287,44202.7582
2005-06-03 09:30:00,35.86,35.96,35.84,35.85,111132.40627639134,19.7563,19.8114,19.7453,19.7508,111132.4063
2005-06-03 09:35:00,35.85,36.07,35.85,36.07,124268.1315961149,19.7508,19.872,19.7508,19.872,124268.1316
2005-06-03 09:40:00,36.07,36.09,35.96,36.07,74852.7839647739,19.872,19.883,19.8114,19.872,74852.784
2005-06-03 09:45:00,36.07,36.09,36.01,36.06,53376.91558490841,19.872,19.883,19.8389,19.8665,53376.9156
2005-06-03 09:50:00,36.05,36.08,36.02,36.05,41283.7081477026,19.861,19.8775,19.8444,19.861,41283.7081
2005-06-03 09:55:00,36.05,36.07,35.95,36.0,63802.09441008583,19.861,19.872,19.8059,19.8334,63802.0944
2005-06-03 10:00:00,36.01,36.04,35.97,36.03,57338.48353847583,19.8389,19.8555,19.8169,19.8499,57338.4835
2005-06-03 10:05:00,36.03,36.14,36.0,36.14,77354.82688281649,19.8499,19.9105,19.8334,19.9105,77354.8269
2005-06-03 10:10:00,36.16,36.21,36.14,36.16,93826.6094265968,19.9216,19.9491,19.9105,19.9216,93826.6094
2005-06-03 10:15:00,36.16,36.21,36.16,36.16,63385.08725707874,19.9216,19.9491,19.9216,19.9216,63385.0873
2005-06-03 10:20:00,36.16,36.19,36.11,36.16,35028.600852596144,19.9216,19.9381,19.894,19.9216,35028.6009
2005-06-03 10:25:00,36.15,36.16,36.1,36.12,24186.414874411625,19.9161,19.9216,19.8885,19.8995,24186.4149
2005-06-03 10:30:00,36.12,36.17,36.11,36.16,51500.38339637647,19.8995,19.9271,19.894,19.9216,51500.3834
2005-06-03 10:35:00,36.16,36.17,36.12,36.12,63176.58368057519,19.9216,19.9271,19.8995,19.8995,63176.5837
2005-06-03 10:40:00,36.12,36.17,36.12,36.17,28981.99713399324,19.8995,19.9271,19.8995,19.9271,28981.9971
2005-06-03 10:45:00,36.17,36.21,36.17,36.21,46704.80113679486,19.9271,19.9491,19.9271,19.9491,46704.8011
2005-06-03 10:50:00,36.21,36.27,36.2,36.23,65470.12302211423,19.9491,19.9822,19.9436,19.9601,65470.123
2005-06-03 10:55:00,36.22,36.24,36.2,36.21,32735.06151105712,19.9546,19.9656,19.9436,19.9491,32735.0615
2005-06-03 11:00:00,36.22,36.25,36.18,36.24,27522.4720984684,19.9546,19.9712,19.9326,19.9656,27522.4721
2005-06-03 11:05:00,36.24,36.24,36.22,36.23,17931.30757930517,19.9656,19.9656,19.9546,19.9601,17931.3076
2005-06-03 11:10:00,36.23,36.28,36.22,36.28,34403.0901230855,19.9601,19.9877,19.9546,19.9877,34403.0901
2005-06-03 11:15:00,36.27,36.27,36.21,36.22,40449.69384168841,19.9822,19.9822,19.9491,19.9546,40449.6938
2005-06-03 11:20:00,36.22,36.22,36.17,36.19,73393.25892924906,19.9546,19.9546,19.9271,19.9381,73393.2589
2005-06-03 11:25:00,36.19,36.2,36.18,36.2,33152.06866406421,19.9381,19.9436,19.9326,19.9436,33152.0687
2005-06-03 11:30:00,36.21,36.21,36.17,36.17,21475.868379865493,19.9491,19.9491,19.9271,19.9271,21475.8684
2005-06-03 11:35:00,36.17,36.18,36.08,36.11,40032.68668868131,19.9271,19.9326,19.8775,19.894,40032.6867
2005-06-03 11:40:00,36.11,36.13,36.09,36.11,37947.65092364582,19.894,19.905,19.883,19.894,37947.6509
2005-06-03 11:45:00,36.09,36.13,36.08,36.08,45662.28325427712,19.883,19.905,19.8775,19.8775,45662.2833
2005-06-03 11:50:00,36.08,36.08,35.97,35.97,49415.34763134099,19.8775,19.8775,19.8169,19.8169,49415.3476
2005-06-03 11:55:00,35.97,35.98,35.9,35.94,67763.66236365326,19.8169,19.8224,19.7783,19.8004,67763.6624
2005-06-03 12:00:00,35.94,35.96,35.92,35.93,41283.7081477026,19.8004,19.8114,19.7893,19.7949,41283.7081
2005-06-03 12:05:00,35.92,35.96,35.89,35.96,73810.26608225616,19.7893,19.8114,19.7728,19.8114,73810.2661
2005-06-03 12:10:00,35.96,35.96,35.88,35.9,66721.14448113552,19.8114,19.8114,19.7673,19.7783,66721.1445
2005-06-03 12:15:00,35.9,35.97,35.87,35.96,62134.06579805745,19.7783,19.8169,19.7618,19.8114,62134.0658
2005-06-03 12:20:00,35.94,35.97,35.92,35.94,18348.314732312265,19.8004,19.8169,19.7893,19.8004,18348.3147
2005-06-03 12:25:00,35.94,35.96,35.94,35.95,62968.08010407164,19.8004,19.8114,19.8004,19.8059,62968.0801
2005-06-03 12:30:00,35.95,35.96,35.9,35.9,57129.97996197228,19.8059,19.8114,19.7783,19.7783,57129.98
2005-06-03 12:35:00,35.91,35.91,35.87,35.88,33360.57224056776,19.7838,19.7838,19.7618,19.7673,33360.5722
2005-06-03 12:40:00,35.88,35.91,35.88,35.91,40658.19741819195,19.7673,19.7838,19.7673,19.7838,40658.1974
2005-06-03 12:45:00,35.9,35.9,35.86,35.86,26062.94706294356,19.7783,19.7783,19.7563,19.7563,26062.9471
2005-06-03 12:50:00,35.87,35.87,35.83,35.84,55670.45492644744,19.7618,19.7618,19.7398,19.7453,55670.4549
2005-06-03 12:55:00,35.84,35.86,35.81,35.84,45870.78683078066,19.7453,19.7563,19.7287,19.7453,45870.7868
2005-06-03 13:00:00,35.84,35.88,35.84,35.86,18348.314732312265,19.7453,19.7673,19.7453,19.7563,18348.3147
2005-06-03 13:05:00,35.86,35.89,35.86,35.89,27939.47925147549,19.7563,19.7728,19.7563,19.7728,27939.4793
2005-06-03 13:10:00,35.89,35.89,35.87,35.88,19182.32903832646,19.7728,19.7728,19.7618,19.7673,19182.329
2005-06-03 13:15:00,35.9,35.93,35.87,35.93,24186.414874411625,19.7783,19.7949,19.7618,19.7949,24186.4149
2005-06-03 13:20:00,35.94,35.98,35.94,35.96,26896.96136895776,19.8004,19.8224,19.8004,19.8114,26896.9614
2005-06-03 13:25:00,35.96,35.98,35.95,35.97,24811.925603922267,19.8114,19.8224,19.8059,19.8169,24811.9256
2005-06-03 13:30:00,35.98,35.99,35.97,35.99,17514.300426298072,19.8224,19.8279,19.8169,19.8279,17514.3004
2005-06-03 13:35:00,35.98,36.0,35.98,35.99,21475.868379865493,19.8224,19.8334,19.8224,19.8279,21475.8684
2005-06-03 13:40:00,35.99,35.99,35.97,35.98,25020.429180425817,19.8279,19.8279,19.8169,19.8224,25020.4292
2005-06-03 13:45:00,35.98,36.0,35.97,35.97,32109.550781546463,19.8224,19.8334,19.8169,19.8169,32109.5508
2005-06-03 13:50:00,35.96,35.96,35.88,35.91,82150.4091423981,19.8114,19.8114,19.7673,19.7838,82150.4091
2005-06-03 13:55:00,35.9,35.91,35.88,35.89,18348.314732312265,19.7783,19.7838,19.7673,19.7728,18348.3147
2005-06-03 14:00:00,35.89,35.89,35.84,35.86,22309.88268587969,19.7728,19.7728,19.7453,19.7563,22309.8827
2005-06-03 14:05:00,35.85,35.88,35.85,35.87,17514.300426298072,19.7508,19.7673,19.7508,19.7618,17514.3004
2005-06-03 14:10:00,35.87,35.95,35.87,35.94,22518.38626238324,19.7618,19.8059,19.7618,19.8004,22518.3863
2005-06-03 14:15:00,35.94,36.02,35.94,36.01,38990.168806163565,19.8004,19.8444,19.8004,19.8389,38990.1688
2005-06-03 14:20:00,36.01,36.01,35.99,36.0,20433.35049734775,19.8389,19.8389,19.8279,19.8334,20433.3505
2005-06-03 14:25:00,36.0,36.02,35.97,35.97,33569.0758170713,19.8334,19.8444,19.8169,19.8169,33569.0758
2005-06-03 14:30:00,35.97,35.97,35.93,35.94,17514.300426298072,19.8169,19.8169,19.7949,19.8004,17514.3004
2005-06-03 14:35:00,35.93,35.96,35.92,35.93,37739.14734714227,19.7949,19.8114,19.7893,19.7949,37739.1473
2005-06-03 14:40:00,35.93,35.97,35.93,35.96,21267.364803361943,19.7949,19.8169,19.7949,19.8114,21267.3648
2005-06-03 14:45:00,35.96,35.96,35.91,35.93,25645.939909936464,19.8114,19.8114,19.7838,19.7949,25645.9399
2005-06-03 14:50:00,35.93,35.97,35.93,35.96,79439.86264785197,19.7949,19.8169,19.7949,19.8114,79439.8626
2005-06-03 14:55:00,35.96,36.04,35.96,36.04,30024.51501651098,19.8114,19.8555,19.8114,19.8555,30024.515
2005-06-03 15:00:00,36.04,36.04,35.99,36.0,11884.703860702262,19.8555,19.8555,19.8279,19.8334,11884.7039
2005-06-03 15:05:00,36.0,36.04,36.0,36.04,23560.90414490098,19.8334,19.8555,19.8334,19.8555,23560.9041
2005-06-03 15:10:00,36.04,36.05,36.04,36.04,16888.789696787426,19.8555,19.861,19.8555,19.8555,16888.7897
2005-06-03 15:15:00,36.04,36.05,35.98,36.04,55253.44777344035,19.8555,19.861,19.8224,19.8555,55253.4478
2005-06-03 15:20:00,36.05,36.11,36.02,36.06,58381.001420993576,19.861,19.894,19.8444,19.8665,58381.0014
2005-06-03 15:25:00,36.06,36.07,36.02,36.06,70891.21601120649,19.8665,19.872,19.8444,19.8665,70891.216
2005-06-03 15:30:00,36.06,36.06,36.02,36.05,66721.14448113552,19.8665,19.8665,19.8444,19.861,66721.1445
2005-06-03 15:35:00,36.05,36.12,36.04,36.11,54419.43346742616,19.861,19.8995,19.8555,19.894,54419.4335
2005-06-03 15:40:00,36.11,36.17,36.11,36.11,45036.77252476647,19.894,19.9271,19.894,19.894,45036.7725
2005-06-03 15:45:00,36.11,36.14,36.1,36.14,63802.09441008583,19.894,19.9105,19.8885,19.9105,63802.0944
2005-06-03 15:50:00,36.14,36.15,36.11,36.11,92992.59512058264,19.9105,19.9161,19.894,19.894,92992.5951
2005-06-03 15:55:00,36.11,36.15,36.11,36.15,104460.29182827778,19.894,19.9161,19.894,19.9161,104460.2918
2005-06-06 09:30:00,36.45,36.45,36.4,36.45,160130.74675472523,20.0813,20.0813,20.0538,20.0813,160130.7468
2005-06-06 09:35:00,36.31,36.43,36.31,36.4,96328.6523446394,20.0042,20.0703,20.0042,20.0538,96328.6523
2005-06-06 09:40:00,36.4,36.52,36.4,36.52,126144.66378464682,20.0538,20.1199,20.0538,20.1199,126144.6638
2005-06-06 09:45:00,36.52,36.52,36.44,36.44,101749.74533373164,20.1199,20.1199,20.0758,20.0758,101749.7453
2005-06-06 09:50:00,36.45,36.45,36.3,36.31,75686.7982707881,20.0813,20.0813,19.9987,20.0042,75686.7983
2005-06-06 09:55:00,36.31,36.4,36.31,36.37,43994.25464224873,20.0042,20.0538,20.0042,20.0373,43994.2546
2005-06-06 10:00:00,36.34,36.36,36.31,36.33,35445.608005603244,20.0207,20.0318,20.0042,20.0152,35445.608
2005-06-06 10:05:00,36.31,36.35,36.24,36.24,52334.39770239067,20.0042,20.0262,19.9656,19.9656,52334.3977
2005-06-06 10:10:00,36.24,36.27,36.17,36.27,56087.46207945454,19.9656,19.9822,19.9271,19.9822,56087.4621
2005-06-06 10:15:00,36.26,36.26,36.18,36.23,61925.5622215539,19.9767,19.9767,19.9326,19.9601,61925.5622
2005-06-06 10:20:00,36.24,36.28,36.21,36.28,43160.240336234536,19.9656,19.9877,19.9491,19.9877,43160.2403
2005-06-06 10:25:00,36.31,36.31,36.19,36.23,33986.0829700784,20.0042,20.0042,19.9381,19.9601,33986.083
2005-06-06 10:30:00,36.23,36.23,36.11,36.13,64844.612292603575,19.9601,19.9601,19.894,19.905,64844.6123
2005-06-06 10:35:00,36.13,36.17,36.08,36.08,35862.61515861034,19.905,19.9271,19.8775,19.8775,35862.6152
2005-06-06 10:40:00,36.07,36.1,36.06,36.06,55878.95850295099,19.872,19.8885,19.8665,19.8665,55878.9585
2005-06-06 10:45:00,36.05,36.08,35.99,36.08,92992.59512058264,19.861,19.8775,19.8279,19.8775,92992.5951
2005-06-06 10:50:00,36.08,36.14,36.02,36.06,105502.80971079553,19.8775,19.9105,19.8444,19.8665,105502.8097
2005-06-06 10:55:00,36.07,36.14,36.03,36.1,70682.71243470293,19.872,19.9105,19.8499,19.8885,70682.7124
2005-06-06 11:00:00,36.08,36.09,36.04,36.06,35028.600852596144,19.8775,19.883,19.8555,19.8665,35028.6009
2005-06-06 11:05:00,36.05,36.05,35.98,35.99,31901.04720504292,19.861,19.861,19.8224,19.8279,31901.0472
2005-06-06 11:10:00,35.99,36.03,35.99,35.99,24394.91845091517,19.8279,19.8499,19.8279,19.8279,24394.9185
2005-06-06 11:15:00,35.99,36.0,35.98,35.99,24394.91845091517,19.8279,19.8334,19.8224,19.8279,24394.9185
2005-06-06 11:20:00,35.99,36.04,35.99,36.02,34611.593699589044,19.8279,19.8555,19.8279,19.8444,34611.5937
2005-06-06 11:25:00,36.02,36.08,36.01,36.08,62342.569374561,19.8444,19.8775,19.8389,19.8775,62342.5694
2005-06-06 11:30:00,36.08,36.11,36.08,36.1,84860.95563694423,19.8775,19.894,19.8775,19.8885,84860.9556
2005-06-06 11:35:00,36.09,36.13,36.08,36.1,55461.9513499439,19.883,19.905,19.8775,19.8885,55461.9513
2005-06-06 11:40:00,36.09,36.1,36.04,36.06,47747.3190193126,19.883,19.8885,19.8555,19.8665,47747.319
2005-06-06 11:45:00,36.05,36.05,36.01,36.03,27522.4720984684,19.861,19.861,19.8389,19.8499,27522.4721
2005-06-06 11:50:00,36.03,36.1,36.03,36.09,27105.464945461303,19.8499,19.8885,19.8499,19.883,27105.4649
2005-06-06 11:55:00,36.09,36.1,36.07,36.1,29607.507863503884,19.883,19.8885,19.872,19.8885,29607.5079
2005-06-06 12:00:00,36.1,36.14,36.1,36.14,48789.83690183034,19.8885,19.9105,19.8885,19.9105,48789.8369
2005-06-06 12:05:00,36.14,36.24,36.14,36.23,50666.36909036228,19.9105,19.9656,19.9105,19.9601,50666.3691
2005-06-06 12:10:00,36.23,36.24,36.19,36.19,49623.851207844535,19.9601,19.9656,19.9381,19.9381,49623.8512
2005-06-06 12:15:00,36.2,36.22,36.18,36.21,29399.00428700033,19.9436,19.9546,19.9326,19.9491,29399.0043
2005-06-06 12:20:00,36.21,36.23,36.21,36.22,29190.500710496788,19.9491,19.9601,19.9491,19.9546,29190.5007
2005-06-06 12:25:00,36.22,36.24,36.21,36.22,32526.557934553563,19.9546,19.9656,19.9491,19.9546,32526.5579
2005-06-06 12:30:00,36.2,36.21,36.18,36.19,23977.911297908075,19.9436,19.9491,19.9326,19.9381,23977.9113
2005-06-06 12:35:00,36.18,36.18,36.17,36.17,15637.768237766137,19.9326,19.9326,19.9271,19.9271,15637.7682
2005-06-06 12:40:00,36.17,36.18,36.16,36.17,14386.746778744844,19.9271,19.9326,19.9216,19.9271,14386.7468
2005-06-06 12:45:00,36.17,36.17,36.14,36.15,25854.44348644001,19.9271,19.9271,19.9105,19.9161,25854.4435
2005-06-06 12:50:00,36.14,36.15,36.14,36.14,12301.71101370936,19.9105,19.9161,19.9105,19.9105,12301.711
2005-06-06 12:55:00,36.13,36.14,36.12,36.12,15637.768237766137,19.905,19.9105,19.8995,19.8995,15637.7682
2005-06-06 13:00:00,36.11,36.11,36.06,36.07,28564.98998098614,19.894,19.894,19.8665,19.872,28564.99
2005-06-06 13:05:00,36.06,36.06,36.05,36.06,16263.27896727678,19.8665,19.8665,19.861,19.8665,16263.279
2005-06-06 13:10:00,36.06,36.08,36.06,36.08,20016.34334434065,19.8665,19.8775,19.8665,19.8775,20016.3433
2005-06-06 13:15:00,36.07,36.09,36.07,36.07,18348.314732312265,19.872,19.883,19.872,19.872,18348.3147
2005-06-06 13:20:00,36.08,36.1,36.07,36.1,23352.40056839743,19.8775,19.8885,19.872,19.8885,23352.4006
2005-06-06 13:25:00,36.11,36.19,36.11,36.16,20016.34334434065,19.894,19.9381,19.894,19.9216,20016.3433
2005-06-06 13:30:00,36.16,36.16,36.13,36.13,25854.44348644001,19.9216,19.9216,19.905,19.905,25854.4435
2005-06-06 13:35:00,36.13,36.13,36.1,36.11,17722.804002801622,19.905,19.905,19.8885,19.894,17722.804
2005-06-06 13:40:00,36.1,36.1,36.01,36.01,51291.87981987293,19.8885,19.8885,19.8389,19.8389,51291.8798
2005-06-06 13:45:00,36.01,36.03,35.99,36.02,37947.65092364582,19.8389,19.8499,19.8279,19.8444,37947.6509
2005-06-06 13:50:00,36.02,36.02,35.97,35.97,41909.21887721324,19.8444,19.8444,19.8169,19.8169,41909.2189
2005-06-06 13:55:00,35.97,36.02,35.96,35.99,21267.364803361943,19.8169,19.8444,19.8114,19.8279,21267.3648
2005-06-06 14:00:00,35.99,35.99,35.96,35.99,26479.954215950656,19.8279,19.8279,19.8114,19.8279,26479.9542
2005-06-06 14:05:00,35.99,36.06,35.99,36.04,34403.0901230855,19.8279,19.8665,19.8279,19.8555,34403.0901
2005-06-06 14:10:00,36.04,36.09,36.04,36.09,33986.0829700784,19.8555,19.883,19.8555,19.883,33986.083
2005-06-06 14:15:00,36.1,36.1,36.06,36.06,32109.550781546463,19.8885,19.8885,19.8665,19.8665,32109.5508
2005-06-06 14:20:00,36.06,36.06,36.04,36.05,54210.929890922605,19.8665,19.8665,19.8555,19.861,54210.9299
2005-06-06 14:25:00,36.05,36.07,36.04,36.07,25437.43633343292,19.861,19.872,19.8555,19.872,25437.4363
2005-06-06 14:30:00,36.07,36.09,36.06,36.09,42117.72245371679,19.872,19.883,19.8665,19.883,42117.7225
2005-06-06 14:35:00,36.09,36.09,36.06,36.08,38573.16165315647,19.883,19.883,19.8665,19.8775,38573.1617
2005-06-06 14:40:00,36.06,36.06,36.02,36.02,26688.457792454206,19.8665,19.8665,19.8444,19.8444,26688.4578
2005-06-06 14:45:00,36.02,36.03,35.98,35.99,35862.61515861034,19.8444,19.8499,19.8224,19.8279,35862.6152
2005-06-06 14:50:00,36.0,36.01,35.98,36.0,31275.53647553227,19.8334,19.8389,19.8224,19.8334,31275.5365
2005-06-06 14:55:00,36.0,36.05,36.0,36.05,39198.67238266712,19.8334,19.861,19.8334,19.861,39198.6724
2005-06-06 15:00:00,36.05,36.1,36.04,36.07,27522.4720984684,19.861,19.8885,19.8555,19.872,27522.4721
2005-06-06 15:05:00,36.07,36.07,36.04,36.04,54210.929890922605,19.872,19.872,19.8555,19.8555,54210.9299
2005-06-06 15:10:00,36.05,36.05,36.02,36.02,34403.0901230855,19.861,19.861,19.8444,19.8444,34403.0901
2005-06-06 15:15:00,36.02,36.03,36.0,36.02,300036.64658860624,19.8444,19.8499,19.8334,19.8444,300036.6466
2005-06-06 15:20:00,36.01,36.09,36.0,36.07,89239.53074351874,19.8389,19.883,19.8334,19.872,89239.5307
2005-06-06 15:25:00,36.08,36.15,36.08,36.14,35237.104429099694,19.8775,19.9161,19.8775,19.9105,35237.1044
2005-06-06 15:30:00,36.14,36.18,36.14,36.16,254999.8740638398,19.9105,19.9326,19.9105,19.9216,254999.8741
2005-06-06 15:35:00,36.16,36.2,36.16,36.19,77563.33045932003,19.9216,19.9436,19.9216,19.9381,77563.3305
2005-06-06 15:40:00,36.19,36.19,36.14,36.14,37530.64377063872,19.9381,19.9381,19.9105,19.9105,37530.6438
2005-06-06 15:45:00,36.1,36.13,36.1,36.1,67763.66236365326,19.8885,19.905,19.8885,19.8885,67763.6624
2005-06-06 15:50:00,36.1,36.14,36.1,36.14,65887.13017512132,19.8885,19.9105,19.8885,19.9105,65887.1302
2005-06-06 15:55:00,36.14,36.16,36.13,36.16,65887.13017512132,19.9105,19.9216,19.905,19.9216,65887.1302
2005-06-07 09:30:00,35.97,35.97,35.95,35.95,76729.31615330584,19.8169,19.8169,19.8059,19.8059,76729.3162
2005-06-07 09:35:00,35.97,36.23,35.97,36.17,85277.96278995133,19.8169,19.9601,19.8169,19.9271,85277.9628
2005-06-07 09:40:00,36.17,36.25,36.16,36.19,46913.30471329841,19.9271,19.9712,19.9216,19.9381,46913.3047
2005-06-07 09:45:00,36.19,36.27,36.18,36.26,202039.96563193848,19.9381,19.9822,19.9326,19.9767,202039.9656
2005-06-07 09:50:00,36.25,36.25,36.1,36.17,41075.20457119905,19.9712,19.9712,19.8885,19.9271,41075.2046
2005-06-07 09:55:00,36.17,36.23,36.15,36.23,46913.30471329841,19.9271,19.9601,19.9161,19.9601,46913.3047
2005-06-07 10:00:00,36.22,36.25,36.16,36.16,55670.45492644744,19.9546,19.9712,19.9216,19.9216,55670.4549
2005-06-07 10:05:00,36.17,36.23,36.17,36.23,59840.52645651841,19.9271,19.9601,19.9271,19.9601,59840.5265
2005-06-07 10:10:00,36.23,36.28,36.23,36.24,59006.51215050422,19.9601,19.9877,19.9601,19.9656,59006.5122
2005-06-07 10:15:00,36.24,36.24,36.15,36.15,54627.9370439297,19.9656,19.9656,19.9161,19.9161,54627.937
2005-06-07 10:20:00,36.15,36.2,36.09,36.19,43368.743912738086,19.9161,19.9436,19.883,19.9381,43368.7439
2005-06-07 10:25:00,36.2,36.25,36.18,36.18,46496.297560291314,19.9436,19.9712,19.9326,19.9326,46496.2976
2005-06-07 10:30:00,36.19,36.27,36.19,36.26,31901.04720504292,19.9381,19.9822,19.9381,19.9767,31901.0472
2005-06-07 10:35:00,36.25,36.3,36.16,36.23,45453.77967777357,19.9712,19.9987,19.9216,19.9601,45453.7797
2005-06-07 10:40:00,36.23,36.25,36.19,36.2,25645.939909936464,19.9601,19.9712,19.9381,19.9436,25645.9399
2005-06-07 10:45:00,36.2,36.2,36.12,36.13,36696.62946462453,19.9436,19.9436,19.8995,19.905,36696.6295
2005-06-07 10:50:00,36.13,36.16,36.11,36.13,24811.925603922267,19.905,19.9216,19.894,19.905,24811.9256
2005-06-07 10:55:00,36.13,36.17,36.13,36.17,15637.768237766137,19.905,19.9271,19.905,19.9271,15637.7682
2005-06-07 11:00:00,36.17,36.2,36.15,36.19,17514.300426298072,19.9271,19.9436,19.9161,19.9381,17514.3004
2005-06-07 11:05:00,36.19,36.19,36.14,36.14,24811.925603922267,19.9381,19.9381,19.9105,19.9105,24811.9256
2005-06-07 11:10:00,36.15,36.15,36.05,36.09,74227.27323526326,19.9161,19.9161,19.861,19.883,74227.2732
2005-06-07 11:15:00,36.09,36.1,36.03,36.08,51917.39054938357,19.883,19.8885,19.8499,19.8775,51917.3905
2005-06-07 11:20:00,36.08,36.08,36.03,36.04,21475.868379865493,19.8775,19.8775,19.8499,19.8555,21475.8684
2005-06-07 11:25:00,36.04,36.06,36.02,36.03,31275.53647553227,19.8555,19.8665,19.8444,19.8499,31275.5365
2005-06-07 11:30:00,36.02,36.09,36.02,36.08,66929.64805763906,19.8444,19.883,19.8444,19.8775,66929.6481
2005-06-07 11:35:00,36.09,36.1,36.06,36.06,26896.96136895776,19.883,19.8885,19.8665,19.8665,26896.9614
2005-06-07 11:40:00,36.06,36.08,36.05,36.05,34611.593699589044,19.8665,19.8775,19.861,19.861,34611.5937
2005-06-07 11:45:00,36.05,36.07,36.03,36.06,39824.18311217776,19.861,19.872,19.8499,19.8665,39824.1831
2005-06-07 11:50:00,36.06,36.06,36.02,36.04,33152.06866406421,19.8665,19.8665,19.8444,19.8555,33152.0687
2005-06-07 11:55:00,36.03,36.04,36.01,36.02,40032.68668868131,19.8499,19.8555,19.8389,19.8444,40032.6867
2005-06-07 12:00:00,36.02,36.03,35.99,36.0,35445.608005603244,19.8444,19.8499,19.8279,19.8334,35445.608
2005-06-07 12:05:00,36.0,36.0,35.93,35.96,33152.06866406421,19.8334,19.8334,19.7949,19.8114,33152.0687
2005-06-07 12:10:00,35.97,35.98,35.92,35.96,40866.7009946955,19.8169,19.8224,19.7893,19.8114,40866.701
2005-06-07 12:15:00,35.96,35.96,35.88,35.89,37739.14734714227,19.8114,19.8114,19.7673,19.7728,37739.1473
2005-06-07 12:20:00,35.88,35.89,35.75,35.77,81107.89125988036,19.7673,19.7728,19.6957,19.7067,81107.8913
2005-06-07 12:25:00,35.78,35.79,35.73,35.75,116553.4992654836,19.7122,19.7177,19.6847,19.6957,116553.4993
2005-06-07 12:30:00,35.75,35.81,35.75,35.78,131357.25319723555,19.6957,19.7287,19.6957,19.7122,131357.2532
2005-06-07 12:35:00,35.78,35.83,35.78,35.81,119889.55648954038,19.7122,19.7398,19.7122,19.7287,119889.5565
2005-06-07 12:40:00,35.8,35.81,35.76,35.77,125310.64947863264,19.7232,19.7287,19.7012,19.7067,125310.6495
2005-06-07 12:45:00,35.79,35.8,35.75,35.79,45245.27610127002,19.7177,19.7232,19.6957,19.7177,45245.2761
2005-06-07 12:50:00,35.79,35.8,35.77,35.78,17514.300426298072,19.7177,19.7232,19.7067,19.7122,17514.3004
2005-06-07 12:55:00,35.78,35.8,35.78,35.78,83401.43060141939,19.7122,19.7232,19.7122,19.7122,83401.4306
2005-06-07 13:00:00,35.77,35.81,35.77,35.79,43160.240336234536,19.7067,19.7287,19.7067,19.7177,43160.2403
2005-06-07 13:05:00,35.8,35.8,35.77,35.79,36071.11873511389,19.7232,19.7232,19.7067,19.7177,36071.1187
2005-06-07 13:10:00,35.79,35.8,35.79,35.8,47955.82259581615,19.7177,19.7232,19.7177,19.7232,47955.8226
2005-06-07 13:15:00,35.78,35.8,35.75,35.77,75061.28754127744,19.7122,19.7232,19.6957,19.7067,75061.2875
2005-06-07 13:20:00,35.77,35.79,35.76,35.78,36071.11873511389,19.7067,19.7177,19.7012,19.7122,36071.1187
2005-06-07 13:25:00,35.78,35.79,35.76,35.77,22726.889838886786,19.7122,19.7177,19.7012,19.7067,22726.8898
2005-06-07 13:30:00,35.77,35.78,35.74,35.77,38156.15450014937,19.7067,19.7122,19.6902,19.7067,38156.1545
2005-06-07 13:35:00,35.77,35.81,35.75,35.81,60883.04433903616,19.7067,19.7287,19.6957,19.7287,60883.0443
2005-06-07 13:40:00,35.81,35.82,35.78,35.82,22518.38626238324,19.7287,19.7343,19.7122,19.7343,22518.3863
2005-06-07 13:45:00,35.82,35.83,35.8,35.81,38573.16165315647,19.7343,19.7398,19.7232,19.7287,38573.1617
2005-06-07 13:50:00,35.81,35.82,35.79,35.81,27939.47925147549,19.7287,19.7343,19.7177,19.7287,27939.4793
2005-06-07 13:55:00,35.81,35.81,35.78,35.81,28356.48640448259,19.7287,19.7287,19.7122,19.7287,28356.4864
2005-06-07 14:00:00,35.8,35.83,35.8,35.83,106753.83116981684,19.7232,19.7398,19.7232,19.7398,106753.8312
2005-06-07 14:05:00,35.83,35.85,35.8,35.81,75269.791117781,19.7398,19.7508,19.7232,19.7287,75269.7911
2005-06-07 14:10:00,35.81,35.83,35.69,35.7,75061.28754127744,19.7287,19.7398,19.6626,19.6681,75061.2875
2005-06-07 14:15:00,35.7,35.78,35.69,35.74,45870.78683078066,19.6681,19.7122,19.6626,19.6902,45870.7868
2005-06-07 14:20:00,35.74,35.74,35.69,35.71,36905.13304112808,19.6902,19.6902,19.6626,19.6737,36905.133
2005-06-07 14:25:00,35.74,35.75,35.71,35.71,33360.57224056776,19.6902,19.6957,19.6737,19.6737,33360.5722
2005-06-07 14:30:00,35.71,35.75,35.71,35.73,43994.25464224873,19.6737,19.6957,19.6737,19.6847,43994.2546
2005-06-07 14:35:00,35.72,35.73,35.7,35.73,73601.76250575262,19.6792,19.6847,19.6681,19.6847,73601.7625
2005-06-07 14:40:00,35.72,35.72,35.68,35.68,34820.097276092594,19.6792,19.6792,19.6571,19.6571,34820.0973
2005-06-07 14:45:00,35.68,35.69,35.67,35.69,60257.53360952551,19.6571,19.6626,19.6516,19.6626,60257.5336
2005-06-07 14:50:00,35.69,35.74,35.69,35.74,35028.600852596144,19.6626,19.6902,19.6626,19.6902,35028.6009
2005-06-07 14:55:00,35.74,35.74,35.72,35.74,67972.1659401568,19.6902,19.6902,19.6792,19.6902,67972.1659
2005-06-07 15:00:00,35.74,35.76,35.74,35.75,76312.30900029874,19.6902,19.7012,19.6902,19.6957,76312.309
2005-06-07 15:05:00,35.75,35.75,35.71,35.74,94452.12015610746,19.6957,19.6957,19.6737,19.6902,94452.1202
2005-06-07 15:10:00,35.74,35.76,35.71,35.72,98413.68810967488,19.6902,19.7012,19.6737,19.6792,98413.6881
2005-06-07 15:15:00,35.73,35.75,35.71,35.73,62342.569374561,19.6847,19.6957,19.6737,19.6847,62342.5694
2005-06-07 15:20:00,35.74,35.76,35.72,35.74,41075.20457119905,19.6902,19.7012,19.6792,19.6902,41075.2046
2005-06-07 15:25:00,35.74,35.75,35.7,35.7,33152.06866406421,19.6902,19.6957,19.6681,19.6681,33152.0687
2005-06-07 15:30:00,35.7,35.71,35.6,35.61,74018.7696587597,19.6681,19.6737,19.613,19.6186,74018.7697
2005-06-07 15:35:00,35.61,35.64,35.58,35.58,93618.10585009328,19.6186,19.6351,19.602,19.602,93618.1059
2005-06-07 15:40:00,35.59,35.59,35.49,35.51,122391.59940758297,19.6075,19.6075,19.5524,19.5635,122391.5994
2005-06-07 15:45:00,35.51,35.53,35.48,35.5,115927.98853597297,19.5635,19.5745,19.5469,19.558,115927.9885
2005-06-07 15:50:00,35.49,35.51,35.48,35.48,65678.62659861778,19.5524,19.5635,19.5469,19.5469,65678.6266
2005-06-07 15:55:00,35.48,35.53,35.47,35.53,89448.0343200223,19.5469,19.5745,19.5414,19.5745,89448.0343
2005-06-08 09:30:00,35.39,35.39,35.33,35.38,102583.75963974584,19.5794,19.5794,19.5462,19.5738,102583.7596
2005-06-08 09:35:00,35.37,35.49,35.29,35.46,180564.09725207297,19.5683,19.6347,19.524,19.6181,180564.0973
2005-06-08 09:40:00,35.46,35.49,35.37,35.44,73184.75535274552,19.6181,19.6347,19.5683,19.607,73184.7554
2005-06-08 09:45:00,35.44,35.45,35.39,35.39,100081.71672170328,19.607,19.6126,19.5794,19.5794,100081.7167
2005-06-08 09:50:00,35.39,35.44,35.39,35.4,74852.7839647739,19.5794,19.607,19.5794,19.5849,74852.784
2005-06-08 09:55:00,35.4,35.53,35.4,35.52,63593.59083358228,19.5849,19.6568,19.5849,19.6513,63593.5908
2005-06-08 10:00:00,35.52,35.53,35.41,35.48,69223.18739917809,19.6513,19.6568,19.5904,19.6292,69223.1874
2005-06-08 10:05:00,35.48,35.51,35.44,35.5,23769.407721404525,19.6292,19.6458,19.607,19.6402,23769.4077
2005-06-08 10:10:00,35.51,35.51,35.45,35.47,36488.12588812099,19.6458,19.6458,19.6126,19.6236,36488.1259
2005-06-08 10:15:00,35.44,35.5,35.42,35.48,21267.364803361943,19.607,19.6402,19.596,19.6292,21267.3648
2005-06-08 10:20:00,35.48,35.59,35.47,35.59,45453.77967777357,19.6292,19.69,19.6236,19.69,45453.7797
2005-06-08 10:25:00,35.59,35.63,35.56,35.63,44202.75821875228,19.69,19.7121,19.6734,19.7121,44202.7582
2005-06-08 10:30:00,35.63,36.01,35.63,35.97,276684.2460202088,19.7121,19.9224,19.7121,19.9002,276684.246
2005-06-08 10:35:00,35.98,36.08,35.88,35.97,165551.8397438175,19.9058,19.9611,19.8505,19.9002,165551.8397
2005-06-08 10:40:00,35.98,35.98,35.87,35.9,103834.78109876714,19.9058,19.9058,19.8449,19.8615,103834.7811
2005-06-08 10:45:00,35.9,35.96,35.83,35.91,102166.75248673875,19.8615,19.8947,19.8228,19.8671,102166.7525
2005-06-08 10:50:00,35.91,35.94,35.85,35.85,77563.33045932003,19.8671,19.8836,19.8339,19.8339,77563.3305
2005-06-08 10:55:00,35.87,35.88,35.8,35.8,72142.23747022777,19.8449,19.8505,19.8062,19.8062,72142.2375
2005-06-08 11:00:00,35.81,35.84,35.78,35.81,94452.12015610746,19.8117,19.8283,19.7951,19.8117,94452.1202
2005-06-08 11:05:00,35.8,35.85,35.8,35.81,54419.43346742616,19.8062,19.8339,19.8062,19.8117,54419.4335
2005-06-08 11:10:00,35.81,35.83,35.78,35.81,39824.18311217776,19.8117,19.8228,19.7951,19.8117,39824.1831
2005-06-08 11:15:00,35.81,35.81,35.71,35.72,64427.60513959648,19.8117,19.8117,19.7564,19.7619,64427.6051
2005-06-08 11:20:00,35.72,35.73,35.72,35.72,55461.9513499439,19.7619,19.7675,19.7619,19.7619,55461.9513
2005-06-08 11:25:00,35.72,35.77,35.7,35.77,104668.79540478134,19.7619,19.7896,19.7509,19.7896,104668.7954
2005-06-08 11:30:00,35.77,35.81,35.76,35.8,42534.729606723886,19.7896,19.8117,19.7841,19.8062,42534.7296
2005-06-08 11:35:00,35.8,35.82,35.78,35.82,20224.846920844204,19.8062,19.8173,19.7951,19.8173,20224.8469
2005-06-08 11:40:00,35.82,35.82,35.77,35.81,27730.97567497195,19.8173,19.8173,19.7896,19.8117,27730.9757
2005-06-08 11:45:00,35.81,35.85,35.81,35.85,23977.911297908075,19.8117,19.8339,19.8117,19.8339,23977.9113
2005-06-08 11:50:00,35.85,35.89,35.85,35.88,29607.507863503884,19.8339,19.856,19.8339,19.8505,29607.5079
2005-06-08 11:55:00,35.88,35.9,35.85,35.87,94243.61657960391,19.8505,19.8615,19.8339,19.8449,94243.6166
2005-06-08 12:00:00,35.87,35.87,35.86,35.87,161590.27179025006,19.8449,19.8449,19.8394,19.8449,161590.2718
2005-06-08 12:05:00,35.87,35.87,35.82,35.82,22309.88268587969,19.8449,19.8449,19.8173,19.8173,22309.8827
2005-06-08 12:10:00,35.82,35.83,35.77,35.81,30233.01859301453,19.8173,19.8228,19.7896,19.8117,30233.0186
2005-06-08 12:15:00,35.81,35.83,35.77,35.78,66512.64090463196,19.8117,19.8228,19.7896,19.7951,66512.6409
2005-06-08 12:20:00,35.77,35.83,35.76,35.8,28564.98998098614,19.7896,19.8228,19.7841,19.8062,28564.99
2005-06-08 12:25:00,35.79,35.87,35.76,35.78,67763.66236365326,19.8007,19.8449,19.7841,19.7951,67763.6624
2005-06-08 12:30:00,35.78,35.82,35.77,35.8,47538.81544280905,19.7951,19.8173,19.7896,19.8062,47538.8154
2005-06-08 12:35:00,35.8,35.8,35.72,35.72,32943.56508756066,19.8062,19.8062,19.7619,19.7619,32943.5651
2005-06-08 12:40:00,35.72,35.73,35.67,35.73,78188.84118883067,19.7619,19.7675,19.7343,19.7675,78188.8412
2005-06-08 12:45:00,35.73,35.78,35.66,35.67,51500.38339637647,19.7675,19.7951,19.7287,19.7343,51500.3834
2005-06-08 12:50:00,35.66,35.67,35.63,35.64,68806.180246171,19.7287,19.7343,19.7121,19.7177,68806.1802
2005-06-08 12:55:00,35.65,35.77,35.64,35.69,54002.426314419055,19.7232,19.7896,19.7177,19.7453,54002.4263
2005-06-08 13:00:00,35.7,35.75,35.69,35.75,40241.19026518486,19.7509,19.7785,19.7453,19.7785,40241.1903
2005-06-08 13:05:00,35.75,35.79,35.74,35.78,31275.53647553227,19.7785,19.8007,19.773,19.7951,31275.5365
2005-06-08 13:10:00,35.79,35.79,35.73,35.77,49415.34763134099,19.8007,19.8007,19.7675,19.7896,49415.3476
2005-06-08 13:15:00,35.75,35.77,35.72,35.75,18348.314732312265,19.7785,19.7896,19.7619,19.7785,18348.3147
2005-06-08 13:20:00,35.75,35.78,35.75,35.78,12093.207437205812,19.7785,19.7951,19.7785,19.7951,12093.2074
2005-06-08 13:25:00,35.77,35.81,35.77,35.81,22935.39341539033,19.7896,19.8117,19.7896,19.8117,22935.3934
2005-06-08 13:30:00,35.8,35.81,35.8,35.81,19390.832614830008,19.8062,19.8117,19.8062,19.8117,19390.8326
2005-06-08 13:35:00,35.81,35.86,35.81,35.83,34611.593699589044,19.8117,19.8394,19.8117,19.8228,34611.5937
2005-06-08 13:40:00,35.83,35.86,35.81,35.81,21267.364803361943,19.8228,19.8394,19.8117,19.8117,21267.3648
2005-06-08 13:45:00,35.81,35.81,35.73,35.73,46704.80113679486,19.8117,19.8117,19.7675,19.7675,46704.8011
2005-06-08 13:50:00,35.73,35.73,35.61,35.61,67763.66236365326,19.7675,19.7675,19.7011,19.7011,67763.6624
2005-06-08 13:55:00,35.6,35.64,35.58,35.63,51500.38339637647,19.6955,19.7177,19.6845,19.7121,51500.3834
2005-06-08 14:00:00,35.62,35.63,35.49,35.5,36696.62946462453,19.7066,19.7121,19.6347,19.6402,36696.6295
2005-06-08 14:05:00,35.5,35.5,35.45,35.48,82775.91987190874,19.6402,19.6402,19.6126,19.6292,82775.9199
2005-06-08 14:10:00,35.49,35.52,35.4,35.42,64844.612292603575,19.6347,19.6513,19.5849,19.596,64844.6123
2005-06-08 14:15:00,35.43,35.44,35.4,35.4,110715.39912338424,19.6015,19.607,19.5849,19.5849,110715.3991
2005-06-08 14:20:00,35.4,35.4,35.37,35.39,88822.52359051166,19.5849,19.5849,19.5683,19.5794,88822.5236
2005-06-08 14:25:00,35.38,35.4,35.27,35.28,86737.48782547617,19.5738,19.5849,19.513,19.5185,86737.4878
2005-06-08 14:30:00,35.28,35.28,35.16,35.2,130106.23173821424,19.5185,19.5185,19.4521,19.4742,130106.2317
2005-06-08 14:35:00,35.21,35.26,35.17,35.26,80690.88410687326,19.4798,19.5074,19.4576,19.5074,80690.8841
2005-06-08 14:40:00,35.23,35.31,35.23,35.27,95494.6380386252,19.4908,19.5351,19.4908,19.513,95494.638
2005-06-08 14:45:00,35.26,35.26,35.11,35.11,100498.72387471035,19.5074,19.5074,19.4245,19.4245,100498.7239
2005-06-08 14:50:00,35.09,35.15,35.04,35.04,154084.14303612232,19.4134,19.4466,19.3857,19.3857,154084.143
2005-06-08 14:55:00,35.04,35.11,35.04,35.06,132608.27465625684,19.3857,19.4245,19.3857,19.3968,132608.2747
2005-06-08 15:00:00,35.05,35.09,34.92,34.92,147829.03574101586,19.3913,19.4134,19.3193,19.3193,147829.0357
2005-06-08 15:05:00,34.92,35.07,34.92,35.04,146369.51070549103,19.3193,19.4023,19.3193,19.3857,146369.5107
2005-06-08 15:10:00,35.04,35.12,35.0,35.1,135944.3318803136,19.3857,19.43,19.3636,19.4189,135944.3319
2005-06-08 15:15:00,35.11,35.15,35.1,35.15,49415.34763134099,19.4245,19.4466,19.4189,19.4466,49415.3476
2005-06-08 15:20:00,35.15,35.2,35.14,35.14,72976.25177624197,19.4466,19.4742,19.4411,19.4411,72976.2518
2005-06-08 15:25:00,35.15,35.18,35.14,35.14,85694.96994295843,19.4466,19.4632,19.4411,19.4411,85694.9699
2005-06-08 15:30:00,35.14,35.22,35.14,35.21,78814.35191834133,19.4411,19.4853,19.4411,19.4798,78814.3519
2005-06-08 15:35:00,35.21,35.22,35.19,35.21,63593.59083358228,19.4798,19.4853,19.4687,19.4798,63593.5908
2005-06-08 15:40:00,35.21,35.27,35.21,35.25,53793.92273791551,19.4798,19.513,19.4798,19.5019,53793.9227
2005-06-08 15:45:00,35.27,35.29,35.23,35.28,64010.59798658938,19.513,19.524,19.4908,19.5185,64010.598
2005-06-08 15:50:00,35.28,35.39,35.28,35.35,90490.55220254004,19.5185,19.5794,19.5185,19.5572,90490.5522
2005-06-08 15:55:00,35.35,35.36,35.29,35.29,89239.53074351874,19.5572,19.5628,19.524,19.524,89239.5307
2005-06-09 09:30:00,35.44,35.54,35.44,35.5,148246.04289402298,19.607,19.6624,19.607,19.6402,148246.0429
2005-06-09 09:35:00,35.5,35.5,35.44,35.49,76103.80542379519,19.6402,19.6402,19.607,19.6347,76103.8054
2005-06-09 09:40:00,35.5,35.6,35.5,35.57,66095.63375162486,19.6402,19.6955,19.6402,19.6789,66095.6338
2005-06-09 09:45:00,35.6,35.72,35.57,35.63,101958.2489102352,19.6955,19.7619,19.6789,19.7121,101958.2489
2005-06-09 09:50:00,35.64,35.68,35.59,35.62,54210.929890922605,19.7177,19.7398,19.69,19.7066,54210.9299
2005-06-09 09:55:00,35.62,35.64,35.5,35.55,35237.104429099694,19.7066,19.7177,19.6402,19.6679,35237.1044
2005-06-09 10:00:00,35.55,35.65,35.53,35.65,95703.14161512876,19.6679,19.7232,19.6568,19.7232,95703.1416
2005-06-09 10:05:00,35.65,35.8,35.65,35.78,165551.8397438175,19.7232,19.8062,19.7232,19.7951,165551.8397
2005-06-09 10:10:00,35.75,35.79,35.71,35.75,134693.31042129232,19.7785,19.8007,19.7564,19.7785,134693.3104
2005-06-09 10:15:00,35.75,35.81,35.71,35.73,161798.77536675363,19.7785,19.8117,19.7564,19.7675,161798.7754
2005-06-09 10:20:00,35.73,35.74,35.66,35.68,69431.69097568165,19.7675,19.773,19.7287,19.7398,69431.691
2005-06-09 10:25:00,35.68,35.72,35.62,35.62,28564.98998098614,19.7398,19.7619,19.7066,19.7066,28564.99
2005-06-09 10:30:00,35.62,35.62,35.48,35.54,122391.59940758297,19.7066,19.7066,19.6292,19.6624,122391.5994
2005-06-09 10:35:00,35.55,35.57,35.53,35.54,53376.91558490841,19.6679,19.6789,19.6568,19.6624,53376.9156
2005-06-09 10:40:00,35.54,35.56,35.48,35.49,60883.04433903616,19.6624,19.6734,19.6292,19.6347,60883.0443
2005-06-09 10:45:00,35.49,35.56,35.42,35.56,59006.51215050422,19.6347,19.6734,19.596,19.6734,59006.5122
2005-06-09 10:50:00,35.56,35.65,35.56,35.65,65053.115869107125,19.6734,19.7232,19.6734,19.7232,65053.1159
2005-06-09 10:55:00,35.65,35.7,35.6,35.64,83818.43775442649,19.7232,19.7509,19.6955,19.7177,83818.4378
2005-06-09 11:00:00,35.64,35.68,35.63,35.67,56712.97280896518,19.7177,19.7398,19.7121,19.7343,56712.9728
2005-06-09 11:05:00,35.67,35.77,35.67,35.77,77563.33045932003,19.7343,19.7896,19.7343,19.7896,77563.3305
2005-06-09 11:10:00,35.77,35.77,35.65,35.65,75061.28754127744,19.7896,19.7896,19.7232,19.7232,75061.2875
2005-06-09 11:15:00,35.67,35.7,35.66,35.66,34403.0901230855,19.7343,19.7509,19.7287,19.7287,34403.0901
2005-06-09 11:20:00,35.66,35.78,35.66,35.74,95077.6308856181,19.7287,19.7951,19.7287,19.773,95077.6309
2005-06-09 11:25:00,35.73,35.73,35.69,35.69,74435.7768117668,19.7675,19.7675,19.7453,19.7453,74435.7768
2005-06-09 11:30:00,35.66,35.72,35.66,35.72,66721.14448113552,19.7287,19.7619,19.7287,19.7619,66721.1445
2005-06-09 11:35:00,35.72,35.83,35.72,35.81,65470.12302211423,19.7619,19.8228,19.7619,19.8117,65470.123
2005-06-09 11:40:00,35.81,35.91,35.81,35.85,102792.2632162494,19.8117,19.8671,19.8117,19.8339,102792.2632
2005-06-09 11:45:00,35.85,35.85,35.78,35.81,112800.43488841972,19.8339,19.8339,19.7951,19.8117,112800.4349
2005-06-09 11:50:00,35.81,35.87,35.8,35.86,63593.59083358228,19.8117,19.8449,19.8062,19.8394,63593.5908
2005-06-09 11:55:00,35.86,35.86,35.79,35.82,95077.6308856181,19.8394,19.8394,19.8007,19.8173,95077.6309
2005-06-09 12:00:00,35.82,35.86,35.82,35.82,63385.08725707874,19.8173,19.8394,19.8173,19.8173,63385.0873
2005-06-09 12:05:00,35.82,35.85,35.79,35.8,42534.729606723886,19.8173,19.8339,19.8007,19.8062,42534.7296
2005-06-09 12:10:00,35.82,35.84,35.76,35.77,60674.54076253261,19.8173,19.8283,19.7841,19.7896,60674.5408
2005-06-09 12:15:00,35.77,35.83,35.75,35.82,53585.41916141196,19.7896,19.8228,19.7785,19.8173,53585.4192
2005-06-09 12:20:00,35.82,35.83,35.79,35.82,33152.06866406421,19.8173,19.8228,19.8007,19.8173,33152.0687
2005-06-09 12:25:00,35.82,35.95,35.82,35.88,63385.08725707874,19.8173,19.8892,19.8173,19.8505,63385.0873
2005-06-09 12:30:00,35.87,35.94,35.87,35.94,37322.14019413518,19.8449,19.8836,19.8449,19.8836,37322.1402
2005-06-09 12:35:00,35.94,35.97,35.94,35.95,59423.51930351132,19.8836,19.9002,19.8836,19.8892,59423.5193
2005-06-09 12:40:00,35.95,35.95,35.87,35.88,42326.22603022034,19.8892,19.8892,19.8449,19.8505,42326.226
2005-06-09 12:45:00,35.88,35.95,35.88,35.94,43368.743912738086,19.8505,19.8892,19.8505,19.8836,43368.7439
2005-06-09 12:50:00,35.94,35.97,35.94,35.96,22309.88268587969,19.8836,19.9002,19.8836,19.8947,22309.8827
2005-06-09 12:55:00,35.96,35.98,35.93,35.98,56087.46207945454,19.8947,19.9058,19.8781,19.9058,56087.4621
2005-06-09 13:00:00,35.97,36.01,35.97,36.01,50249.36193735519,19.9002,19.9224,19.9002,19.9224,50249.3619
2005-06-09 13:05:00,36.0,36.06,35.99,36.05,106753.83116981684,19.9168,19.95,19.9113,19.9445,106753.8312
2005-06-09 13:10:00,36.05,36.06,36.03,36.04,36071.11873511389,19.9445,19.95,19.9334,19.939,36071.1187
2005-06-09 13:15:00,36.04,36.05,36.02,36.02,38781.665229660015,19.939,19.9445,19.9279,19.9279,38781.6652
2005-06-09 13:20:00,36.02,36.02,35.93,35.95,57129.97996197228,19.9279,19.9279,19.8781,19.8892,57129.98
2005-06-09 13:25:00,35.95,35.96,35.94,35.96,41492.21172420615,19.8892,19.8947,19.8836,19.8947,41492.2117
2005-06-09 13:30:00,35.95,35.97,35.92,35.95,28773.493557489688,19.8892,19.9002,19.8726,19.8892,28773.4936
2005-06-09 13:35:00,35.94,35.95,35.9,35.91,37530.64377063872,19.8836,19.8892,19.8615,19.8671,37530.6438
2005-06-09 13:40:00,35.9,35.92,35.89,35.92,41283.7081477026,19.8615,19.8726,19.856,19.8726,41283.7081
2005-06-09 13:45:00,35.92,35.98,35.91,35.98,32318.054358050013,19.8726,19.9058,19.8671,19.9058,32318.0544
2005-06-09 13:50:00,35.95,35.98,35.91,35.91,48164.3261723197,19.8892,19.9058,19.8671,19.8671,48164.3262
2005-06-09 13:55:00,35.92,36.14,35.92,36.11,108004.85262883813,19.8726,19.9943,19.8726,19.9777,108004.8526
2005-06-09 14:00:00,36.11,36.11,36.02,36.02,65887.13017512132,19.9777,19.9777,19.9279,19.9279,65887.1302
2005-06-09 14:05:00,36.02,36.09,36.02,36.08,32735.06151105712,19.9279,19.9666,19.9279,19.9611,32735.0615
2005-06-09 14:10:00,36.08,36.1,36.04,36.09,58798.00857400067,19.9611,19.9722,19.939,19.9666,58798.0086
2005-06-09 14:15:00,36.09,36.13,36.06,36.11,65261.61944561068,19.9666,19.9888,19.95,19.9777,65261.6194
2005-06-09 14:20:00,36.11,36.12,36.0,36.02,73601.76250575262,19.9777,19.9832,19.9168,19.9279,73601.7625
2005-06-09 14:25:00,36.02,36.03,35.98,35.98,42743.23318322744,19.9279,19.9334,19.9058,19.9058,42743.2332
2005-06-09 14:30:00,35.98,36.04,35.91,36.04,97788.17738016424,19.9058,19.939,19.8671,19.939,97788.1774
2005-06-09 14:35:00,36.03,36.11,36.02,36.02,67555.1587871497,19.9334,19.9777,19.9279,19.9279,67555.1588
2005-06-09 14:40:00,36.02,36.03,36.01,36.01,44828.26894826292,19.9279,19.9334,19.9224,19.9224,44828.2689
2005-06-09 14:45:00,36.01,36.03,35.98,35.98,63802.09441008583,19.9224,19.9334,19.9058,19.9058,63802.0944
2005-06-09 14:50:00,35.99,36.03,35.98,36.01,61925.5622215539,19.9113,19.9334,19.9058,19.9224,61925.5622
2005-06-09 14:55:00,36.01,36.1,36.0,36.09,83192.92702491584,19.9224,19.9722,19.9168,19.9666,83192.927
2005-06-09 15:00:00,36.09,36.19,36.08,36.19,55670.45492644744,19.9666,20.022,19.9611,20.022,55670.4549
2005-06-09 15:05:00,36.18,36.21,36.14,36.16,50040.85836085164,20.0164,20.033,19.9943,20.0054,50040.8584
2005-06-09 15:10:00,36.16,36.18,36.15,36.18,73601.76250575262,20.0054,20.0164,19.9998,20.0164,73601.7625
2005-06-09 15:15:00,36.18,36.32,36.18,36.26,90282.04862603649,20.0164,20.0939,20.0164,20.0607,90282.0486
2005-06-09 15:20:00,36.27,36.28,36.23,36.24,53793.92273791551,20.0662,20.0718,20.0441,20.0496,53793.9227
2005-06-09 15:25:00,36.25,36.28,36.24,36.25,73393.25892924906,20.0552,20.0718,20.0496,20.0552,73393.2589
2005-06-09 15:30:00,36.25,36.27,36.22,36.23,85903.47351946197,20.0552,20.0662,20.0386,20.0441,85903.4735
2005-06-09 15:35:00,36.22,36.24,36.19,36.22,67972.1659401568,20.0386,20.0496,20.022,20.0386,67972.1659
2005-06-09 15:40:00,36.22,36.24,36.22,36.22,83401.43060141939,20.0386,20.0496,20.0386,20.0386,83401.4306
2005-06-09 15:45:00,36.22,36.24,36.19,36.22,71516.72674071713,20.0386,20.0496,20.022,20.0386,71516.7267
2005-06-09 15:50:00,36.22,36.25,36.2,36.2,146161.0071289875,20.0386,20.0552,20.0275,20.0275,146161.0071
2005-06-09 15:55:00,36.21,36.28,36.2,36.27,119472.54933653328,20.033,20.0718,20.0275,20.0662,119472.5493
2005-06-10 09:30:00,36.33,36.33,36.25,36.27,104877.29898128488,20.0994,20.0994,20.0552,20.0662,104877.299
2005-06-10 09:35:00,36.26,36.4,36.22,36.35,78188.84118883067,20.0607,20.1381,20.0386,20.1105,78188.8412
2005-06-10 09:40:00,36.31,36.35,36.28,36.29,67555.1587871497,20.0883,20.1105,20.0718,20.0773,67555.1588
2005-06-10 09:45:00,36.29,36.35,36.28,36.35,72976.25177624197,20.0773,20.1105,20.0718,20.1105,72976.2518
2005-06-10 09:50:00,36.35,36.37,36.28,36.29,54002.426314419055,20.1105,20.1215,20.0718,20.0773,54002.4263
2005-06-10 09:55:00,36.28,36.38,36.28,36.35,82775.91987190874,20.0718,20.1271,20.0718,20.1105,82775.9199
2005-06-10 10:00:00,36.35,36.35,36.2,36.22,62968.08010407164,20.1105,20.1105,20.0275,20.0386,62968.0801
2005-06-10 10:05:00,36.2,36.2,36.13,36.15,26271.450639447103,20.0275,20.0275,19.9888,19.9998,26271.4506
2005-06-10 10:10:00,36.14,36.17,36.13,36.15,50457.865513858735,19.9943,20.0109,19.9888,19.9998,50457.8655
2005-06-10 10:15:00,36.13,36.13,36.02,36.07,75895.30184729164,19.9888,19.9888,19.9279,19.9556,75895.3018
2005-06-10 10:20:00,36.06,36.18,36.06,36.12,48789.83690183034,19.95,20.0164,19.95,19.9832,48789.8369
2005-06-10 10:25:00,36.13,36.16,36.09,36.09,22935.39341539033,19.9888,20.0054,19.9666,19.9666,22935.3934
2005-06-10 10:30:00,36.02,36.11,36.02,36.11,42117.72245371679,19.9279,19.9777,19.9279,19.9777,42117.7225
2005-06-10 10:35:00,36.1,36.11,36.03,36.08,33360.57224056776,19.9722,19.9777,19.9334,19.9611,33360.5722
2005-06-10 10:40:00,36.08,36.17,36.08,36.14,41283.7081477026,19.9611,20.0109,19.9611,19.9943,41283.7081
2005-06-10 10:45:00,36.13,36.15,36.1,36.13,30024.51501651098,19.9888,19.9998,19.9722,19.9888,30024.515
2005-06-10 10:50:00,36.13,36.22,36.12,36.16,33986.0829700784,19.9888,20.0386,19.9832,20.0054,33986.083
2005-06-10 10:55:00,36.13,36.19,36.1,36.19,44411.26179525583,19.9888,20.022,19.9722,20.022,44411.2618
2005-06-10 11:00:00,36.19,36.22,36.17,36.2,43785.75106574518,20.022,20.0386,20.0109,20.0275,43785.7511
2005-06-10 11:05:00,36.2,36.25,36.2,36.2,28356.48640448259,20.0275,20.0552,20.0275,20.0275,28356.4864
2005-06-10 11:10:00,36.2,36.26,36.2,36.26,24186.414874411625,20.0275,20.0607,20.0275,20.0607,24186.4149
2005-06-10 11:15:00,36.26,36.3,36.23,36.26,27105.464945461303,20.0607,20.0828,20.0441,20.0607,27105.4649
2005-06-10 11:20:00,36.25,36.34,36.24,36.34,43994.25464224873,20.0552,20.1049,20.0496,20.1049,43994.2546
2005-06-10 11:25:00,36.32,36.4,36.32,36.4,50874.87266686583,20.0939,20.1381,20.0939,20.1381,50874.8727
2005-06-10 11:30:00,36.38,36.45,36.38,36.42,47121.80828980196,20.1271,20.1658,20.1271,20.1492,47121.8083
2005-06-10 11:35:00,36.41,36.45,36.34,36.38,69014.68382267455,20.1437,20.1658,20.1049,20.1271,69014.6838
2005-06-10 11:40:00,36.38,36.41,36.34,36.34,36488.12588812099,20.1271,20.1437,20.1049,20.1049,36488.1259
2005-06-10 11:45:00,36.34,36.38,36.31,36.38,86528.98424897261,20.1049,20.1271,20.0883,20.1271,86528.9842
2005-06-10 11:50:00,36.39,36.43,36.38,36.43,31067.032899028723,20.1326,20.1547,20.1271,20.1547,31067.0329
2005-06-10 11:55:00,36.43,36.46,36.38,36.4,83818.43775442649,20.1547,20.1713,20.1271,20.1381,83818.4378
2005-06-10 12:00:00,36.39,36.45,36.35,36.36,89448.0343200223,20.1326,20.1658,20.1105,20.116,89448.0343
2005-06-10 12:05:00,36.38,36.4,36.28,36.29,87154.49497848326,20.1271,20.1381,20.0718,20.0773,87154.495
2005-06-10 12:10:00,36.29,36.37,36.29,36.36,97162.66665065358,20.0773,20.1215,20.0773,20.116,97162.6667
2005-06-10 12:15:00,36.35,36.38,36.28,36.33,65470.12302211423,20.1105,20.1271,20.0718,20.0994,65470.123
2005-06-10 12:20:00,36.33,36.33,36.28,36.3,63802.09441008583,20.0994,20.0994,20.0718,20.0828,63802.0944
2005-06-10 12:25:00,36.3,36.34,36.3,36.31,91533.0700850578,20.0828,20.1049,20.0828,20.0883,91533.0701
2005-06-10 12:30:00,36.3,36.34,36.28,36.34,52334.39770239067,20.0828,20.1049,20.0718,20.1049,52334.3977
2005-06-10 12:35:00,36.33,36.33,36.27,36.29,31275.53647553227,20.0994,20.0994,20.0662,20.0773,31275.5365
2005-06-10 12:40:00,36.3,36.33,36.26,36.29,37739.14734714227,20.0828,20.0994,20.0607,20.0773,37739.1473
2005-06-10 12:45:00,36.29,36.33,36.28,36.28,18348.314732312265,20.0773,20.0994,20.0718,20.0718,18348.3147
2005-06-10 12:50:00,36.29,36.29,36.24,36.25,23143.89699189388,20.0773,20.0773,20.0496,20.0552,23143.897
2005-06-10 12:55:00,36.25,36.33,36.25,36.29,11676.200284198714,20.0552,20.0994,20.0552,20.0773,11676.2003
2005-06-10 13:00:00,36.29,36.29,36.22,36.24,16054.775390773231,20.0773,20.0773,20.0386,20.0496,16054.7754
2005-06-10 13:05:00,36.23,36.23,36.19,36.19,13552.732472730651,20.0441,20.0441,20.022,20.022,13552.7325
2005-06-10 13:10:00,36.19,36.24,36.18,36.22,16680.28612028388,20.022,20.0496,20.0164,20.0386,16680.2861
2005-06-10 13:15:00,36.23,36.29,36.23,36.29,21475.868379865493,20.0441,20.0773,20.0441,20.0773,21475.8684
2005-06-10 13:20:00,36.28,36.29,36.22,36.22,12510.214590212909,20.0718,20.0773,20.0386,20.0386,12510.2146
2005-06-10 13:25:00,36.22,36.24,36.18,36.18,33777.57939357485,20.0386,20.0496,20.0164,20.0164,33777.5794
2005-06-10 13:30:00,36.18,36.21,36.16,36.21,24394.91845091517,20.0164,20.033,20.0054,20.033,24394.9185
2005-06-10 13:35:00,36.21,36.29,36.2,36.29,10842.18597818452,20.033,20.0773,20.0275,20.0773,10842.186
2005-06-10 13:40:00,36.28,36.29,36.27,36.29,11467.696707695166,20.0718,20.0773,20.0662,20.0773,11467.6967
2005-06-10 13:45:00,36.28,36.3,36.27,36.27,9382.66094265968,20.0718,20.0828,20.0662,20.0662,9382.6609
2005-06-10 13:50:00,36.28,36.28,36.22,36.22,8965.653789652584,20.0718,20.0718,20.0386,20.0386,8965.6538
2005-06-10 13:55:00,36.24,36.28,36.23,36.26,34403.0901230855,20.0496,20.0718,20.0441,20.0607,34403.0901
2005-06-10 14:00:00,36.23,36.26,36.21,36.26,13969.739625737748,20.0441,20.0607,20.033,20.0607,13969.7396
2005-06-10 14:05:00,36.25,36.26,36.18,36.19,24394.91845091517,20.0552,20.0607,20.0164,20.022,24394.9185
2005-06-10 14:10:00,36.18,36.21,36.18,36.2,20433.35049734775,20.0164,20.033,20.0164,20.0275,20433.3505
2005-06-10 14:15:00,36.2,36.23,36.19,36.23,19390.832614830008,20.0275,20.0441,20.022,20.0441,19390.8326
2005-06-10 14:20:00,36.22,36.23,36.21,36.21,20850.357650354847,20.0386,20.0441,20.033,20.033,20850.3577
2005-06-10 14:25:00,36.21,36.22,36.18,36.19,56712.97280896518,20.033,20.0386,20.0164,20.022,56712.9728
2005-06-10 14:30:00,36.19,36.21,36.19,36.2,52125.89412588712,20.022,20.033,20.022,20.0275,52125.8941
2005-06-10 14:35:00,36.2,36.21,36.14,36.16,20850.357650354847,20.0275,20.033,19.9943,20.0054,20850.3577
2005-06-10 14:40:00,36.16,36.16,36.1,36.1,19807.839767837104,20.0054,20.0054,19.9722,19.9722,19807.8398
2005-06-10 14:45:00,36.1,36.1,36.04,36.04,64219.10156309293,19.9722,19.9722,19.939,19.939,64219.1016
2005-06-10 14:50:00,36.04,36.13,35.99,36.09,47538.81544280905,19.939,19.9888,19.9113,19.9666,47538.8154
2005-06-10 14:55:00,36.09,36.18,36.09,36.17,25437.43633343292,19.9666,20.0164,19.9666,20.0109,25437.4363
2005-06-10 15:00:00,36.17,36.29,36.17,36.22,38573.16165315647,20.0109,20.0773,20.0109,20.0386,38573.1617
2005-06-10 15:05:00,36.22,36.25,36.2,36.22,38573.16165315647,20.0386,20.0552,20.0275,20.0386,38573.1617
2005-06-10 15:10:00,36.22,36.35,36.22,36.32,60883.04433903616,20.0386,20.1105,20.0386,20.0939,60883.0443
2005-06-10 15:15:00,36.32,36.38,36.32,36.36,81733.401989391,20.0939,20.1271,20.0939,20.116,81733.402
2005-06-10 15:20:00,36.37,36.39,36.35,36.35,28981.99713399324,20.1215,20.1326,20.1105,20.1105,28981.9971
2005-06-10 15:25:00,36.36,36.39,36.35,36.36,19807.839767837104,20.116,20.1326,20.1105,20.116,19807.8398
2005-06-10 15:30:00,36.37,36.37,36.34,36.34,41075.20457119905,20.1215,20.1215,20.1049,20.1049,41075.2046
2005-06-10 15:35:00,36.34,36.49,36.34,36.48,87571.50213149036,20.1049,20.1879,20.1049,20.1824,87571.5021
2005-06-10 15:40:00,36.49,36.49,36.42,36.43,162215.78251976072,20.1879,20.1879,20.1492,20.1547,162215.7825
2005-06-10 15:45:00,36.42,36.46,36.41,36.45,72767.74819973842,20.1492,20.1713,20.1437,20.1658,72767.7482
2005-06-10 15:50:00,36.45,36.46,36.4,36.41,78605.84834183777,20.1658,20.1713,20.1381,20.1437,78605.8483
2005-06-10 15:55:00,36.41,36.46,36.41,36.46,67346.65521064616,20.1437,20.1713,20.1437,20.1713,67346.6552
2005-06-13 09:30:00,36.31,36.31,36.28,36.31,55044.9441969368,20.0883,20.0883,20.0718,20.0883,55044.9442
2005-06-13 09:35:00,36.28,36.3,36.13,36.16,75686.7982707881,20.0718,20.0828,19.9888,20.0054,75686.7983
2005-06-13 09:40:00,36.18,36.21,36.07,36.12,73184.75535274552,20.0164,20.033,19.9556,19.9832,73184.7554
2005-06-13 09:45:00,36.09,36.19,36.07,36.09,87571.50213149036,19.9666,20.022,19.9556,19.9666,87571.5021
2005-06-13 09:50:00,36.1,36.16,36.07,36.16,39615.67953567421,19.9722,20.0054,19.9556,20.0054,39615.6795
2005-06-13 09:55:00,36.16,36.18,36.08,36.12,32735.06151105712,20.0054,20.0164,19.9611,19.9832,32735.0615
2005-06-13 10:00:00,36.11,36.15,36.08,36.08,88197.012861001,19.9777,19.9998,19.9611,19.9611,88197.0129
2005-06-13 10:05:00,36.09,36.25,36.07,36.21,83818.43775442649,19.9666,20.0552,19.9556,20.033,83818.4378
2005-06-13 10:10:00,36.19,36.27,36.12,36.21,70682.71243470293,20.022,20.0662,19.9832,20.033,70682.7124
2005-06-13 10:15:00,36.2,36.28,36.14,36.26,58381.001420993576,20.0275,20.0718,19.9943,20.0607,58381.0014
2005-06-13 10:20:00,36.28,36.41,36.28,36.33,64219.10156309293,20.0718,20.1437,20.0718,20.0994,64219.1016
2005-06-13 10:25:00,36.3,36.45,36.23,36.35,84026.94133093003,20.0828,20.1658,20.0441,20.1105,84026.9413
2005-06-13 10:30:00,36.35,36.45,36.35,36.37,118430.03145401554,20.1105,20.1658,20.1105,20.1215,118430.0315
2005-06-13 10:35:00,36.38,36.41,36.31,36.31,62759.57652756809,20.1271,20.1437,20.0883,20.0883,62759.5765
2005-06-13 10:40:00,36.31,36.39,36.31,36.35,52125.89412588712,20.0883,20.1326,20.0883,20.1105,52125.8941
2005-06-13 10:45:00,36.35,36.38,36.32,36.35,78814.35191834133,20.1105,20.1271,20.0939,20.1105,78814.3519
2005-06-13 10:50:00,36.34,36.35,36.27,36.28,45662.28325427712,20.1049,20.1105,20.0662,20.0718,45662.2833
2005-06-13 10:55:00,36.27,36.32,36.22,36.32,78814.35191834133,20.0662,20.0939,20.0386,20.0939,78814.3519
2005-06-13 11:00:00,36.3,36.35,36.25,36.32,56712.97280896518,20.0828,20.1105,20.0552,20.0939,56712.9728
2005-06-13 11:05:00,36.32,36.39,36.3,36.35,59215.01572700777,20.0939,20.1326,20.0828,20.1105,59215.0157
2005-06-13 11:10:00,36.35,36.39,36.24,36.33,65261.61944561068,20.1105,20.1326,20.0496,20.0994,65261.6194
2005-06-13 11:15:00,36.34,36.34,36.28,36.31,36696.62946462453,20.1049,20.1049,20.0718,20.0883,36696.6295
2005-06-13 11:20:00,36.3,36.35,36.29,36.32,23560.90414490098,20.0828,20.1105,20.0773,20.0939,23560.9041
2005-06-13 11:25:00,36.32,36.33,36.28,36.28,19599.33619133356,20.0939,20.0994,20.0718,20.0718,19599.3362
2005-06-13 11:30:00,36.28,36.34,36.28,36.33,25228.932756929367,20.0718,20.1049,20.0718,20.0994,25228.9328
2005-06-13 11:35:00,36.33,36.35,36.23,36.23,20850.357650354847,20.0994,20.1105,20.0441,20.0441,20850.3577
2005-06-13 11:40:00,36.24,36.25,36.11,36.14,61091.5479155397,20.0496,20.0552,19.9777,19.9943,61091.5479
2005-06-13 11:45:00,36.12,36.2,36.09,36.2,37530.64377063872,19.9832,20.0275,19.9666,20.0275,37530.6438
2005-06-13 11:50:00,36.21,36.28,36.14,36.24,27522.4720984684,20.033,20.0718,19.9943,20.0496,27522.4721
2005-06-13 11:55:00,36.25,36.28,36.24,36.25,11676.200284198714,20.0552,20.0718,20.0496,20.0552,11676.2003
2005-06-13 12:00:00,36.25,36.31,36.24,36.3,24603.42202741872,20.0552,20.0883,20.0496,20.0828,24603.422
2005-06-13 12:05:00,36.3,36.3,36.24,36.24,28356.48640448259,20.0828,20.0828,20.0496,20.0496,28356.4864
2005-06-13 12:10:00,36.24,36.26,36.24,36.25,10425.178825177423,20.0496,20.0607,20.0496,20.0552,10425.1788
2005-06-13 12:15:00,36.25,36.26,36.21,36.26,69640.19455218519,20.0552,20.0607,20.033,20.0607,69640.1946
2005-06-13 12:20:00,36.26,36.28,36.24,36.25,49623.851207844535,20.0607,20.0718,20.0496,20.0552,49623.8512
2005-06-13 12:25:00,36.25,36.32,36.23,36.31,36279.62231161744,20.0552,20.0939,20.0441,20.0883,36279.6223
2005-06-13 12:30:00,36.31,36.31,36.27,36.28,24186.414874411625,20.0883,20.0883,20.0662,20.0718,24186.4149
2005-06-13 12:35:00,36.28,36.28,36.26,36.27,8965.653789652584,20.0718,20.0718,20.0607,20.0662,8965.6538
2005-06-13 12:40:00,36.28,36.28,36.24,36.25,21267.364803361943,20.0718,20.0718,20.0496,20.0552,21267.3648
2005-06-13 12:45:00,36.31,36.31,36.27,36.28,17097.293273290976,20.0883,20.0883,20.0662,20.0718,17097.2933
2005-06-13 12:50:00,36.28,36.33,36.27,36.31,30441.52216951808,20.0718,20.0994,20.0662,20.0883,30441.5222
2005-06-13 12:55:00,36.31,36.31,36.26,36.26,20850.357650354847,20.0883,20.0883,20.0607,20.0607,20850.3577
2005-06-13 13:00:00,36.26,36.3,36.23,36.3,23977.911297908075,20.0607,20.0828,20.0441,20.0828,23977.9113
2005-06-13 13:05:00,36.31,36.36,36.31,36.34,32735.06151105712,20.0883,20.116,20.0883,20.1049,32735.0615
2005-06-13 13:10:00,36.35,36.37,36.34,36.34,14386.746778744844,20.1105,20.1215,20.1049,20.1049,14386.7468
2005-06-13 13:15:00,36.32,36.32,36.26,36.26,28773.493557489688,20.0939,20.0939,20.0607,20.0607,28773.4936
2005-06-13 13:20:00,36.25,36.27,36.24,36.26,20433.35049734775,20.0552,20.0662,20.0496,20.0607,20433.3505
2005-06-13 13:25:00,36.26,36.35,36.26,36.32,35654.11158210679,20.0607,20.1105,20.0607,20.0939,35654.1116
2005-06-13 13:30:00,36.31,36.34,36.29,36.3,34194.58654658195,20.0883,20.1049,20.0773,20.0828,34194.5865
2005-06-13 13:35:00,36.32,36.39,36.3,36.33,49206.84405483744,20.0939,20.1326,20.0828,20.0994,49206.8441
2005-06-13 13:40:00,36.34,36.34,36.32,36.34,30650.025746021627,20.1049,20.1049,20.0939,20.1049,30650.0257
2005-06-13 13:45:00,36.34,36.39,36.34,36.38,27105.464945461303,20.1049,20.1326,20.1049,20.1271,27105.4649
2005-06-13 13:50:00,36.39,36.4,36.35,36.37,53168.41200840486,20.1326,20.1381,20.1105,20.1215,53168.412
2005-06-13 13:55:00,36.37,36.45,36.3,36.36,105294.30613429198,20.1215,20.1658,20.0828,20.116,105294.3061
2005-06-13 14:00:00,36.35,36.44,36.34,36.43,33152.06866406421,20.1105,20.1603,20.1049,20.1547,33152.0687
2005-06-13 14:05:00,36.43,36.5,36.4,36.49,94660.623732611,20.1547,20.1935,20.1381,20.1879,94660.6237
2005-06-13 14:10:00,36.49,36.51,36.39,36.41,49623.851207844535,20.1879,20.199,20.1326,20.1437,49623.8512
2005-06-13 14:15:00,36.4,36.48,36.4,36.48,47747.3190193126,20.1381,20.1824,20.1381,20.1824,47747.319
2005-06-13 14:20:00,36.46,36.5,36.44,36.46,112383.42773541262,20.1713,20.1935,20.1603,20.1713,112383.4277
2005-06-13 14:25:00,36.47,36.47,36.38,36.38,69431.69097568165,20.1769,20.1769,20.1271,20.1271,69431.691
2005-06-13 14:30:00,36.38,36.41,36.34,36.39,42951.736759730986,20.1271,20.1437,20.1049,20.1326,42951.7368
2005-06-13 14:35:00,36.4,36.45,36.37,36.44,51500.38339637647,20.1381,20.1658,20.1215,20.1603,51500.3834
2005-06-13 14:40:00,36.43,36.43,36.38,36.4,33360.57224056776,20.1547,20.1547,20.1271,20.1381,33360.5722
2005-06-13 14:45:00,36.39,36.4,36.38,36.39,63593.59083358228,20.1326,20.1381,20.1271,20.1326,63593.5908
2005-06-13 14:50:00,36.39,36.41,36.35,36.35,89031.0271670152,20.1326,20.1437,20.1105,20.1105,89031.0272
2005-06-13 14:55:00,36.35,36.39,36.35,36.36,132816.77823276038,20.1105,20.1326,20.1105,20.116,132816.7782
2005-06-13 15:00:00,36.37,36.39,36.29,36.3,50457.865513858735,20.1215,20.1326,20.0773,20.0828,50457.8655
2005-06-13 15:05:00,36.26,36.32,36.26,36.31,89656.53789652584,20.0607,20.0939,20.0607,20.0883,89656.5379
2005-06-13 15:10:00,36.3,36.3,36.24,36.26,50040.85836085164,20.0828,20.0828,20.0496,20.0607,50040.8584
2005-06-13 15:15:00,36.25,36.26,36.12,36.16,84652.45206044069,20.0552,20.0607,19.9832,20.0054,84652.4521
2005-06-13 15:20:00,36.17,36.23,36.15,36.22,59006.51215050422,20.0109,20.0441,19.9998,20.0386,59006.5122
2005-06-13 15:25:00,36.22,36.23,36.18,36.19,41492.21172420615,20.0386,20.0441,20.0164,20.022,41492.2117
2005-06-13 15:30:00,36.21,36.21,36.18,36.21,61925.5622215539,20.033,20.033,20.0164,20.033,61925.5622
2005-06-13 15:35:00,36.19,36.3,36.19,36.3,51083.37624336938,20.022,20.0828,20.022,20.0828,51083.3762
2005-06-13 15:40:00,36.29,36.35,36.29,36.31,56921.47638546873,20.0773,20.1105,20.0773,20.0883,56921.4764
2005-06-13 15:45:00,36.31,36.33,36.3,36.32,28356.48640448259,20.0883,20.0994,20.0828,20.0939,28356.4864
2005-06-13 15:50:00,36.32,36.35,36.32,36.32,47955.82259581615,20.0939,20.1105,20.0939,20.0939,47955.8226
2005-06-13 15:55:00,36.33,36.34,36.32,36.33,42951.736759730986,20.0994,20.1049,20.0939,20.0994,42951.7368
2005-06-14 09:30:00,36.45,36.45,36.31,36.31,115302.47780646232,20.1658,20.1658,20.0883,20.0883,115302.4778
2005-06-14 09:35:00,36.32,36.4,36.24,36.4,48372.82974882325,20.0939,20.1381,20.0496,20.1381,48372.8297
2005-06-14 09:40:00,36.41,36.52,36.38,36.46,92367.08439107196,20.1437,20.2045,20.1271,20.1713,92367.0844
2005-06-14 09:45:00,36.46,36.58,36.43,36.56,112174.92415890908,20.1713,20.2377,20.1547,20.2267,112174.9242
2005-06-14 09:50:00,36.56,36.64,36.47,36.53,171806.94703892394,20.2267,20.2709,20.1769,20.2101,171806.947
2005-06-14 09:55:00,36.54,36.76,36.5,36.74,113008.93846492328,20.2156,20.3373,20.1935,20.3262,113008.9385
2005-06-14 10:00:00,36.73,36.78,36.64,36.65,166802.86120283877,20.3207,20.3484,20.2709,20.2765,166802.8612
2005-06-14 10:05:00,36.65,36.73,36.65,36.72,142199.43917542006,20.2765,20.3207,20.2765,20.3152,142199.4392
2005-06-14 10:10:00,36.73,36.8,36.69,36.72,67138.1516341426,20.3207,20.3594,20.2986,20.3152,67138.1516
2005-06-14 10:15:00,36.72,36.74,36.68,36.71,123434.1172901007,20.3152,20.3262,20.2931,20.3096,123434.1173
2005-06-14 10:20:00,36.74,36.76,36.67,36.69,65470.12302211423,20.3262,20.3373,20.2875,20.2986,65470.123
2005-06-14 10:25:00,36.69,36.69,36.54,36.57,107170.83832282393,20.2986,20.2986,20.2156,20.2322,107170.8383
2005-06-14 10:30:00,36.57,36.69,36.53,36.55,71725.23031722067,20.2322,20.2986,20.2101,20.2211,71725.2303
2005-06-14 10:35:00,36.56,36.59,36.5,36.52,45870.78683078066,20.2267,20.2433,20.1935,20.2045,45870.7868
2005-06-14 10:40:00,36.52,36.57,36.51,36.57,71099.71958771003,20.2045,20.2322,20.199,20.2322,71099.7196
2005-06-14 10:45:00,36.57,36.62,36.52,36.53,57755.490691482926,20.2322,20.2599,20.2045,20.2101,57755.4907
2005-06-14 10:50:00,36.53,36.57,36.53,36.53,54210.929890922605,20.2101,20.2322,20.2101,20.2101,54210.9299
2005-06-14 10:55:00,36.54,36.55,36.43,36.45,213299.15876313008,20.2156,20.2211,20.1547,20.1658,213299.1588
2005-06-14 11:00:00,36.45,36.53,36.45,36.51,32943.56508756066,20.1658,20.2101,20.1658,20.199,32943.5651
2005-06-14 11:05:00,36.51,36.53,36.49,36.52,22101.37910937614,20.199,20.2101,20.1879,20.2045,22101.3791
2005-06-14 11:10:00,36.52,36.54,36.51,36.54,41075.20457119905,20.2045,20.2156,20.199,20.2156,41075.2046
2005-06-14 11:15:00,36.55,36.58,36.54,36.56,23977.911297908075,20.2211,20.2377,20.2156,20.2267,23977.9113
2005-06-14 11:20:00,36.55,36.56,36.52,36.56,19599.33619133356,20.2211,20.2267,20.2045,20.2267,19599.3362
2005-06-14 11:25:00,36.55,36.56,36.53,36.56,26479.954215950656,20.2211,20.2267,20.2101,20.2267,26479.9542
2005-06-14 11:30:00,36.56,36.56,36.48,36.48,26479.954215950656,20.2267,20.2267,20.1824,20.1824,26479.9542
2005-06-14 11:35:00,36.48,36.48,36.46,36.47,18348.314732312265,20.1824,20.1824,20.1713,20.1769,18348.3147
2005-06-14 11:40:00,36.48,36.5,36.46,36.47,31901.04720504292,20.1824,20.1935,20.1713,20.1769,31901.0472
2005-06-14 11:45:00,36.46,36.52,36.46,36.49,23977.911297908075,20.1713,20.2045,20.1713,20.1879,23977.9113
2005-06-14 11:50:00,36.5,36.5,36.49,36.49,6046.603718602906,20.1935,20.1935,20.1879,20.1879,6046.6037
2005-06-14 11:55:00,36.49,36.49,36.43,36.44,134693.31042129232,20.1879,20.1879,20.1547,20.1603,134693.3104
2005-06-14 12:00:00,36.45,36.45,36.37,36.41,46704.80113679486,20.1658,20.1658,20.1215,20.1437,46704.8011
2005-06-14 12:05:00,36.41,36.44,36.36,36.41,42534.729606723886,20.1437,20.1603,20.116,20.1437,42534.7296
2005-06-14 12:10:00,36.4,36.42,36.39,36.42,10633.682401680971,20.1381,20.1492,20.1326,20.1492,10633.6824
2005-06-14 12:15:00,36.42,36.49,36.42,36.47,13344.228896227103,20.1492,20.1879,20.1492,20.1769,13344.2289
2005-06-14 12:20:00,36.46,36.47,36.46,36.46,12927.221743220003,20.1713,20.1769,20.1713,20.1713,12927.2217
2005-06-14 12:25:00,36.44,36.46,36.41,36.43,26479.954215950656,20.1603,20.1713,20.1437,20.1547,26479.9542
2005-06-14 12:30:00,36.43,36.49,36.43,36.46,40241.19026518486,20.1547,20.1879,20.1547,20.1713,40241.1903
2005-06-14 12:35:00,36.43,36.49,36.43,36.46,19182.32903832646,20.1547,20.1879,20.1547,20.1713,19182.329
2005-06-14 12:40:00,36.46,36.47,36.46,36.46,8965.653789652584,20.1713,20.1769,20.1713,20.1713,8965.6538
2005-06-14 12:45:00,36.46,36.53,36.46,36.53,17097.293273290976,20.1713,20.2101,20.1713,20.2101,17097.2933
2005-06-14 12:50:00,36.53,36.64,36.53,36.56,36696.62946462453,20.2101,20.2709,20.2101,20.2267,36696.6295
2005-06-14 12:55:00,36.56,36.63,36.53,36.6,29816.01144000743,20.2267,20.2654,20.2101,20.2488,29816.0114
2005-06-14 13:00:00,36.6,36.61,36.56,36.57,30650.025746021627,20.2488,20.2543,20.2267,20.2322,30650.0257
2005-06-14 13:05:00,36.57,36.57,36.55,36.55,15846.271814269683,20.2322,20.2322,20.2211,20.2211,15846.2718
2005-06-14 13:10:00,36.55,36.55,36.48,36.54,34611.593699589044,20.2211,20.2211,20.1824,20.2156,34611.5937
2005-06-14 13:15:00,36.51,36.53,36.51,36.51,18556.81830881581,20.199,20.2101,20.199,20.199,18556.8183
2005-06-14 13:20:00,36.51,36.54,36.47,36.48,30024.51501651098,20.199,20.2156,20.1769,20.1824,30024.515
2005-06-14 13:25:00,36.49,36.5,36.47,36.48,20433.35049734775,20.1879,20.1935,20.1769,20.1824,20433.3505
2005-06-14 13:30:00,36.47,36.49,36.45,36.49,21892.87553287259,20.1769,20.1879,20.1658,20.1879,21892.8755
2005-06-14 13:35:00,36.48,36.53,36.48,36.52,12301.71101370936,20.1824,20.2101,20.1824,20.2045,12301.711
2005-06-14 13:40:00,36.54,36.63,36.54,36.63,41909.21887721324,20.2156,20.2654,20.2156,20.2654,41909.2189
2005-06-14 13:45:00,36.63,36.76,36.63,36.74,62968.08010407164,20.2654,20.3373,20.2654,20.3262,62968.0801
2005-06-14 13:50:00,36.74,36.74,36.69,36.69,22309.88268587969,20.3262,20.3262,20.2986,20.2986,22309.8827
2005-06-14 13:55:00,36.69,36.77,36.69,36.77,43577.24748924163,20.2986,20.3428,20.2986,20.3428,43577.2475
2005-06-14 14:00:00,36.77,36.77,36.69,36.7,57338.48353847583,20.3428,20.3428,20.2986,20.3041,57338.4835
2005-06-14 14:05:00,36.7,36.7,36.69,36.69,61091.5479155397,20.3041,20.3041,20.2986,20.2986,61091.5479
2005-06-14 14:10:00,36.69,36.7,36.69,36.7,28356.48640448259,20.2986,20.3041,20.2986,20.3041,28356.4864
2005-06-14 14:15:00,36.71,36.78,36.7,36.78,66512.64090463196,20.3096,20.3484,20.3041,20.3484,66512.6409
2005-06-14 14:20:00,36.78,36.79,36.7,36.7,47121.80828980196,20.3484,20.3539,20.3041,20.3041,47121.8083
2005-06-14 14:25:00,36.7,36.71,36.64,36.68,46704.80113679486,20.3041,20.3096,20.2709,20.2931,46704.8011
2005-06-14 14:30:00,36.68,36.7,36.65,36.7,36696.62946462453,20.2931,20.3041,20.2765,20.3041,36696.6295
2005-06-14 14:35:00,36.7,36.72,36.68,36.68,25437.43633343292,20.3041,20.3152,20.2931,20.2931,25437.4363
2005-06-14 14:40:00,36.67,36.71,36.67,36.68,24186.414874411625,20.2875,20.3096,20.2875,20.2931,24186.4149
2005-06-14 14:45:00,36.68,36.74,36.67,36.69,44411.26179525583,20.2931,20.3262,20.2875,20.2986,44411.2618
2005-06-14 14:50:00,36.69,36.72,36.63,36.64,24811.925603922267,20.2986,20.3152,20.2654,20.2709,24811.9256
2005-06-14 14:55:00,36.65,36.69,36.65,36.69,20641.8540738513,20.2765,20.2986,20.2765,20.2986,20641.8541
2005-06-14 15:00:00,36.7,36.71,36.69,36.69,27939.47925147549,20.3041,20.3096,20.2986,20.2986,27939.4793
2005-06-14 15:05:00,36.69,36.71,36.69,36.69,20016.34334434065,20.2986,20.3096,20.2986,20.2986,20016.3433
2005-06-14 15:10:00,36.7,36.73,36.69,36.71,35237.104429099694,20.3041,20.3207,20.2986,20.3096,35237.1044
2005-06-14 15:15:00,36.71,36.76,36.7,36.74,29816.01144000743,20.3096,20.3373,20.3041,20.3262,29816.0114
2005-06-14 15:20:00,36.75,36.76,36.74,36.76,22309.88268587969,20.3318,20.3373,20.3262,20.3373,22309.8827
2005-06-14 15:25:00,36.76,36.76,36.7,36.71,32943.56508756066,20.3373,20.3373,20.3041,20.3096,32943.5651
2005-06-14 15:30:00,36.71,36.73,36.69,36.71,36279.62231161744,20.3096,20.3207,20.2986,20.3096,36279.6223
2005-06-14 15:35:00,36.71,36.74,36.71,36.72,31484.04005203582,20.3096,20.3262,20.3096,20.3152,31484.0401
2005-06-14 15:40:00,36.72,36.74,36.7,36.7,26896.96136895776,20.3152,20.3262,20.3041,20.3041,26896.9614
2005-06-14 15:45:00,36.7,36.77,36.7,36.77,59006.51215050422,20.3041,20.3428,20.3041,20.3428,59006.5122
2005-06-14 15:50:00,36.76,36.8,36.76,36.79,114885.4706534552,20.3373,20.3594,20.3373,20.3539,114885.4707
2005-06-14 15:55:00,36.79,36.81,36.78,36.81,110923.9026998878,20.3539,20.365,20.3484,20.365,110923.9027
2005-06-15 09:30:00,36.76,36.76,36.4,36.55,286483.9141158756,20.3373,20.3373,20.1381,20.2211,286483.9141
2005-06-15 09:35:00,36.55,36.69,36.52,36.58,91116.06293205069,20.2211,20.2986,20.2045,20.2377,91116.0629
2005-06-15 09:40:00,36.58,36.64,36.55,36.63,145326.9928229733,20.2377,20.2709,20.2211,20.2654,145326.9928
2005-06-15 09:45:00,36.64,36.81,36.64,36.81,110089.8883938736,20.2709,20.365,20.2709,20.365,110089.8884
2005-06-15 09:50:00,36.83,36.83,36.64,36.81,107587.845475831,20.376,20.376,20.2709,20.365,107587.8455
2005-06-15 09:55:00,36.81,36.81,36.75,36.8,52125.89412588712,20.365,20.365,20.3318,20.3594,52125.8941
2005-06-15 10:00:00,36.8,36.9,36.64,36.9,98622.19168617844,20.3594,20.4148,20.2709,20.4148,98622.1917
2005-06-15 10:05:00,36.9,37.04,36.64,36.96,171181.4363094133,20.4148,20.4922,20.2709,20.448,171181.4363
2005-06-15 10:10:00,36.95,37.08,36.93,37.03,91116.06293205069,20.4424,20.5143,20.4314,20.4867,91116.0629
2005-06-15 10:15:00,37.01,37.14,37.0,37.05,97996.68095666778,20.4756,20.5475,20.4701,20.4978,97996.681
2005-06-15 10:20:00,37.05,37.1,37.05,37.1,73393.25892924906,20.4978,20.5254,20.4978,20.5254,73393.2589
2005-06-15 10:25:00,37.11,37.12,37.03,37.09,80065.37337736262,20.5309,20.5365,20.4867,20.5199,80065.3734
2005-06-15 10:30:00,37.09,37.17,36.93,37.12,221847.8053997756,20.5199,20.5641,20.4314,20.5365,221847.8054
2005-06-15 10:35:00,37.12,37.15,36.93,36.97,137403.85691583843,20.5365,20.5531,20.4314,20.4535,137403.8569
2005-06-15 10:40:00,36.97,37.05,36.93,37.02,90073.54504953294,20.4535,20.4978,20.4314,20.4812,90073.545
2005-06-15 10:45:00,37.02,37.11,36.99,37.1,94869.12730911456,20.4812,20.5309,20.4646,20.5254,94869.1273
2005-06-15 10:50:00,37.1,37.16,37.05,37.05,87362.99855498681,20.5254,20.5586,20.4978,20.4978,87362.9986
2005-06-15 10:55:00,37.1,37.15,37.05,37.14,70891.21601120649,20.5254,20.5531,20.4978,20.5475,70891.216
2005-06-15 11:00:00,37.14,37.16,37.07,37.13,59215.01572700777,20.5475,20.5586,20.5088,20.542,59215.0157
2005-06-15 11:05:00,37.14,37.17,37.14,37.16,65887.13017512132,20.5475,20.5641,20.5475,20.5586,65887.1302
2005-06-15 11:10:00,37.16,37.19,37.13,37.18,77563.33045932003,20.5586,20.5752,20.542,20.5697,77563.3305
2005-06-15 11:15:00,37.18,37.3,37.18,37.25,115719.4849594694,20.5697,20.6361,20.5697,20.6084,115719.485
2005-06-15 11:20:00,37.25,37.28,37.24,37.24,72142.23747022777,20.6084,20.625,20.6029,20.6029,72142.2375
2005-06-15 11:25:00,37.24,37.28,37.22,37.28,74018.7696587597,20.6029,20.625,20.5918,20.625,74018.7697
2005-06-15 11:30:00,37.28,37.3,37.25,37.25,68597.67666966745,20.625,20.6361,20.6084,20.6084,68597.6767
2005-06-15 11:35:00,37.25,37.27,37.24,37.26,51708.88697288002,20.6084,20.6195,20.6029,20.6139,51708.887
2005-06-15 11:40:00,37.26,37.27,37.21,37.21,43160.240336234536,20.6139,20.6195,20.5863,20.5863,43160.2403
2005-06-15 11:45:00,37.21,37.22,37.17,37.2,42326.22603022034,20.5863,20.5918,20.5641,20.5807,42326.226
2005-06-15 11:50:00,37.2,37.25,37.2,37.23,24394.91845091517,20.5807,20.6084,20.5807,20.5973,24394.9185
2005-06-15 11:55:00,37.23,37.28,37.23,37.28,37739.14734714227,20.5973,20.625,20.5973,20.625,37739.1473
2005-06-15 12:00:00,37.28,37.31,37.26,37.31,52334.39770239067,20.625,20.6416,20.6139,20.6416,52334.3977
2005-06-15 12:05:00,37.31,37.34,37.29,37.3,89656.53789652584,20.6416,20.6582,20.6305,20.6361,89656.5379
2005-06-15 12:10:00,37.32,37.34,37.28,37.31,29399.00428700033,20.6471,20.6582,20.625,20.6416,29399.0043
2005-06-15 12:15:00,37.36,37.45,37.32,37.42,158671.2217192004,20.6693,20.719,20.6471,20.7025,158671.2217
2005-06-15 12:20:00,37.42,37.48,37.4,37.43,97788.17738016424,20.7025,20.7356,20.6914,20.708,97788.1774
2005-06-15 12:25:00,37.43,37.43,37.36,37.38,60257.53360952551,20.708,20.708,20.6693,20.6803,60257.5336
2005-06-15 12:30:00,37.37,37.43,37.37,37.43,74644.28038827036,20.6748,20.708,20.6748,20.708,74644.2804
2005-06-15 12:35:00,37.43,37.44,37.41,37.43,39615.67953567421,20.708,20.7135,20.6969,20.708,39615.6795
2005-06-15 12:40:00,37.43,37.45,37.4,37.4,58381.001420993576,20.708,20.719,20.6914,20.6914,58381.0014
2005-06-15 12:45:00,37.4,37.41,37.33,37.34,47538.81544280905,20.6914,20.6969,20.6527,20.6582,47538.8154
2005-06-15 12:50:00,37.33,37.37,37.32,37.32,51083.37624336938,20.6527,20.6748,20.6471,20.6471,51083.3762
2005-06-15 12:55:00,37.33,37.39,37.33,37.39,30441.52216951808,20.6527,20.6859,20.6527,20.6859,30441.5222
2005-06-15 13:00:00,37.39,37.4,37.37,37.37,25645.939909936464,20.6859,20.6914,20.6748,20.6748,25645.9399
2005-06-15 13:05:00,37.37,37.4,37.35,37.39,30858.529322525173,20.6748,20.6914,20.6637,20.6859,30858.5293
2005-06-15 13:10:00,37.39,37.41,37.38,37.38,29399.00428700033,20.6859,20.6969,20.6803,20.6803,29399.0043
2005-06-15 13:15:00,37.38,37.41,37.38,37.39,34403.0901230855,20.6803,20.6969,20.6803,20.6859,34403.0901
2005-06-15 13:20:00,37.4,37.41,37.36,37.39,25228.932756929367,20.6914,20.6969,20.6693,20.6859,25228.9328
2005-06-15 13:25:00,37.39,37.39,37.33,37.33,26062.94706294356,20.6859,20.6859,20.6527,20.6527,26062.9471
2005-06-15 13:30:00,37.34,37.34,37.25,37.25,31484.04005203582,20.6582,20.6582,20.6084,20.6084,31484.0401
2005-06-15 13:35:00,37.25,37.32,37.25,37.32,35445.608005603244,20.6084,20.6471,20.6084,20.6471,35445.608
2005-06-15 13:40:00,37.32,37.32,37.27,37.27,45245.27610127002,20.6471,20.6471,20.6195,20.6195,45245.2761
2005-06-15 13:45:00,37.27,37.32,37.25,37.32,57129.97996197228,20.6195,20.6471,20.6084,20.6471,57129.98
2005-06-15 13:50:00,37.32,37.36,37.32,37.36,35654.11158210679,20.6471,20.6693,20.6471,20.6693,35654.1116
2005-06-15 13:55:00,37.36,37.41,37.36,37.41,55253.44777344035,20.6693,20.6969,20.6693,20.6969,55253.4478
2005-06-15 14:00:00,37.41,37.43,37.37,37.4,50249.36193735519,20.6969,20.708,20.6748,20.6914,50249.3619
2005-06-15 14:05:00,37.4,37.4,37.32,37.34,33569.0758170713,20.6914,20.6914,20.6471,20.6582,33569.0758
2005-06-15 14:10:00,37.33,37.37,37.33,37.36,29816.01144000743,20.6527,20.6748,20.6527,20.6693,29816.0114
2005-06-15 14:15:00,37.36,37.43,37.35,37.43,65261.61944561068,20.6693,20.708,20.6637,20.708,65261.6194
2005-06-15 14:20:00,37.44,37.45,37.39,37.4,83818.43775442649,20.7135,20.719,20.6859,20.6914,83818.4378
2005-06-15 14:25:00,37.4,37.41,37.3,37.31,116970.5064184907,20.6914,20.6969,20.6361,20.6416,116970.5064
2005-06-15 14:30:00,37.31,37.41,37.31,37.37,112174.92415890908,20.6416,20.6969,20.6416,20.6748,112174.9242
2005-06-15 14:35:00,37.38,37.4,37.33,37.34,64844.612292603575,20.6803,20.6914,20.6527,20.6582,64844.6123
2005-06-15 14:40:00,37.35,37.38,37.34,37.36,48998.34047833389,20.6637,20.6803,20.6582,20.6693,48998.3405
2005-06-15 14:45:00,37.38,37.46,37.38,37.44,67972.1659401568,20.6803,20.7246,20.6803,20.7135,67972.1659
2005-06-15 14:50:00,37.44,37.51,37.44,37.48,123225.61371359717,20.7135,20.7522,20.7135,20.7356,123225.6137
2005-06-15 14:55:00,37.49,37.52,37.46,37.5,118221.52787751198,20.7412,20.7578,20.7246,20.7467,118221.5279
2005-06-15 15:00:00,37.5,37.5,37.45,37.45,64010.59798658938,20.7467,20.7467,20.719,20.719,64010.598
2005-06-15 15:05:00,37.45,37.47,37.39,37.43,54627.9370439297,20.719,20.7301,20.6859,20.708,54627.937
2005-06-15 15:10:00,37.43,37.45,37.42,37.44,36696.62946462453,20.708,20.719,20.7025,20.7135,36696.6295
2005-06-15 15:15:00,37.44,37.49,37.44,37.47,42117.72245371679,20.7135,20.7412,20.7135,20.7301,42117.7225
2005-06-15 15:20:00,37.47,37.49,37.44,37.45,46704.80113679486,20.7301,20.7412,20.7135,20.719,46704.8011
2005-06-15 15:25:00,37.46,37.46,37.41,37.43,48998.34047833389,20.7246,20.7246,20.6969,20.708,48998.3405
2005-06-15 15:30:00,37.44,37.5,37.42,37.5,75478.29469428454,20.7135,20.7467,20.7025,20.7467,75478.2947
2005-06-15 15:35:00,37.5,37.53,37.47,37.47,40241.19026518486,20.7467,20.7633,20.7301,20.7301,40241.1903
2005-06-15 15:40:00,37.47,37.53,37.47,37.53,58381.001420993576,20.7301,20.7633,20.7301,20.7633,58381.0014
2005-06-15 15:45:00,37.53,37.56,37.53,37.54,85486.46636645487,20.7633,20.7799,20.7633,20.7688,85486.4664
2005-06-15 15:50:00,37.54,37.54,37.53,37.53,95286.13446212166,20.7688,20.7688,20.7633,20.7633,95286.1345
2005-06-15 15:55:00,37.54,37.55,37.53,37.53,109672.8812408665,20.7688,20.7744,20.7633,20.7633,109672.8812
2005-06-16 09:30:00,37.63,37.67,37.62,37.64,107379.34189932748,20.8186,20.8408,20.8131,20.8242,107379.3419
2005-06-16 09:35:00,37.63,37.68,37.57,37.58,61717.05864505035,20.8186,20.8463,20.7854,20.791,61717.0586
2005-06-16 09:40:00,37.58,37.58,37.43,37.56,70265.70528169583,20.791,20.791,20.708,20.7799,70265.7053
2005-06-16 09:45:00,37.56,37.64,37.54,37.59,64010.59798658938,20.7799,20.8242,20.7688,20.7965,64010.598
2005-06-16 09:50:00,37.59,37.63,37.53,37.59,62551.07295106454,20.7965,20.8186,20.7633,20.7965,62551.073
2005-06-16 09:55:00,37.6,37.61,37.54,37.59,41283.7081477026,20.802,20.8076,20.7688,20.7965,41283.7081
2005-06-16 10:00:00,37.59,37.62,37.59,37.6,51708.88697288002,20.7965,20.8131,20.7965,20.802,51708.887
2005-06-16 10:05:00,37.6,37.63,37.57,37.6,44828.26894826292,20.802,20.8186,20.7854,20.802,44828.2689
2005-06-16 10:10:00,37.6,37.61,37.53,37.61,30441.52216951808,20.802,20.8076,20.7633,20.8076,30441.5222
2005-06-16 10:15:00,37.61,37.61,37.52,37.54,37322.14019413518,20.8076,20.8076,20.7578,20.7688,37322.1402
2005-06-16 10:20:00,37.54,37.55,37.51,37.52,28564.98998098614,20.7688,20.7744,20.7522,20.7578,28564.99
2005-06-16 10:25:00,37.53,37.55,37.5,37.53,43785.75106574518,20.7633,20.7744,20.7467,20.7633,43785.7511
2005-06-16 10:30:00,37.53,37.65,37.53,37.62,74227.27323526326,20.7633,20.8297,20.7633,20.8131,74227.2732
2005-06-16 10:35:00,37.62,37.65,37.59,37.63,30858.529322525173,20.8131,20.8297,20.7965,20.8186,30858.5293
2005-06-16 10:40:00,37.61,37.82,37.61,37.82,50666.36909036228,20.8076,20.9238,20.8076,20.9238,50666.3691
2005-06-16 10:45:00,37.83,37.86,37.78,37.8,68597.67666966745,20.9293,20.9459,20.9016,20.9127,68597.6767
2005-06-16 10:50:00,37.79,37.82,37.72,37.79,28356.48640448259,20.9072,20.9238,20.8684,20.9072,28356.4864
2005-06-16 10:55:00,37.78,37.78,37.71,37.71,23143.89699189388,20.9016,20.9016,20.8629,20.8629,23143.897
2005-06-16 11:00:00,37.71,37.77,37.71,37.77,26688.457792454206,20.8629,20.8961,20.8629,20.8961,26688.4578
2005-06-16 11:05:00,37.77,37.78,37.71,37.74,23352.40056839743,20.8961,20.9016,20.8629,20.8795,23352.4006
2005-06-16 11:10:00,37.72,37.73,37.67,37.7,26479.954215950656,20.8684,20.874,20.8408,20.8574,26479.9542
2005-06-16 11:15:00,37.7,37.75,37.67,37.67,29816.01144000743,20.8574,20.885,20.8408,20.8408,29816.0114
2005-06-16 11:20:00,37.67,37.7,37.67,37.69,28356.48640448259,20.8408,20.8574,20.8408,20.8518,28356.4864
2005-06-16 11:25:00,37.7,37.75,37.69,37.74,11676.200284198714,20.8574,20.885,20.8518,20.8795,11676.2003
2005-06-16 11:30:00,37.74,37.77,37.73,37.76,40449.69384168841,20.8795,20.8961,20.874,20.8906,40449.6938
2005-06-16 11:35:00,37.76,37.81,37.75,37.8,25228.932756929367,20.8906,20.9182,20.885,20.9127,25228.9328
2005-06-16 11:40:00,37.81,37.81,37.77,37.79,16471.78254378033,20.9182,20.9182,20.8961,20.9072,16471.7825
2005-06-16 11:45:00,37.8,37.81,37.77,37.78,53793.92273791551,20.9127,20.9182,20.8961,20.9016,53793.9227
2005-06-16 11:50:00,37.78,37.78,37.72,37.75,79231.35907134842,20.9016,20.9016,20.8684,20.885,79231.3591
2005-06-16 11:55:00,37.75,37.78,37.75,37.77,17931.30757930517,20.885,20.9016,20.885,20.8961,17931.3076
2005-06-16 12:00:00,37.76,37.79,37.74,37.74,30650.025746021627,20.8906,20.9072,20.8795,20.8795,30650.0257
2005-06-16 12:05:00,37.75,37.75,37.72,37.72,20016.34334434065,20.885,20.885,20.8684,20.8684,20016.3433
2005-06-16 12:10:00,37.72,37.72,37.6,37.62,33360.57224056776,20.8684,20.8684,20.802,20.8131,33360.5722
2005-06-16 12:15:00,37.62,37.73,37.62,37.73,23769.407721404525,20.8131,20.874,20.8131,20.874,23769.4077
2005-06-16 12:20:00,37.71,37.73,37.69,37.71,15220.76108475904,20.8629,20.874,20.8518,20.8629,15220.7611
2005-06-16 12:25:00,37.71,37.72,37.7,37.7,14803.753931751942,20.8629,20.8684,20.8574,20.8574,14803.7539
2005-06-16 12:30:00,37.68,37.7,37.64,37.7,19807.839767837104,20.8463,20.8574,20.8242,20.8574,19807.8398
2005-06-16 12:35:00,37.69,37.77,37.68,37.75,35028.600852596144,20.8518,20.8961,20.8463,20.885,35028.6009
2005-06-16 12:40:00,37.75,37.75,37.72,37.72,16471.78254378033,20.885,20.885,20.8684,20.8684,16471.7825
2005-06-16 12:45:00,37.72,37.72,37.69,37.71,23143.89699189388,20.8684,20.8684,20.8518,20.8629,23143.897
2005-06-16 12:50:00,37.71,37.71,37.68,37.7,31901.04720504292,20.8629,20.8629,20.8463,20.8574,31901.0472
2005-06-16 12:55:00,37.7,37.74,37.7,37.74,20016.34334434065,20.8574,20.8795,20.8574,20.8795,20016.3433
2005-06-16 13:00:00,37.74,37.75,37.7,37.72,29607.507863503884,20.8795,20.885,20.8574,20.8684,29607.5079
2005-06-16 13:05:00,37.72,37.73,37.71,37.73,16471.78254378033,20.8684,20.874,20.8629,20.874,16471.7825
2005-06-16 13:10:00,37.73,37.73,37.7,37.71,42534.729606723886,20.874,20.874,20.8574,20.8629,42534.7296
2005-06-16 13:15:00,37.71,37.72,37.68,37.7,44619.76537175937,20.8629,20.8684,20.8463,20.8574,44619.7654
2005-06-16 13:20:00,37.71,37.75,37.71,37.74,20016.34334434065,20.8629,20.885,20.8629,20.8795,20016.3433
2005-06-16 13:25:00,37.74,37.75,37.68,37.72,26062.94706294356,20.8795,20.885,20.8463,20.8684,26062.9471
2005-06-16 13:30:00,37.72,37.8,37.72,37.79,14803.753931751942,20.8684,20.9127,20.8684,20.9072,14803.7539
2005-06-16 13:35:00,37.78,37.82,37.76,37.82,18139.81115580872,20.9016,20.9238,20.8906,20.9238,18139.8112
2005-06-16 13:40:00,37.82,37.87,37.82,37.85,47538.81544280905,20.9238,20.9514,20.9238,20.9403,47538.8154
2005-06-16 13:45:00,37.86,37.86,37.81,37.82,15637.768237766137,20.9459,20.9459,20.9182,20.9238,15637.7682
2005-06-16 13:50:00,37.81,37.81,37.77,37.77,16263.27896727678,20.9182,20.9182,20.8961,20.8961,16263.279
2005-06-16 13:55:00,37.76,37.77,37.73,37.76,26479.954215950656,20.8906,20.8961,20.874,20.8906,26479.9542
2005-06-16 14:00:00,37.76,37.76,37.75,37.75,17722.804002801622,20.8906,20.8906,20.885,20.885,17722.804
2005-06-16 14:05:00,37.75,37.75,37.72,37.72,33986.0829700784,20.885,20.885,20.8684,20.8684,33986.083
2005-06-16 14:10:00,37.73,37.78,37.73,37.77,31692.54362853937,20.874,20.9016,20.874,20.8961,31692.5436
2005-06-16 14:15:00,37.77,37.78,37.76,37.77,15637.768237766137,20.8961,20.9016,20.8906,20.8961,15637.7682
2005-06-16 14:20:00,37.76,37.81,37.76,37.78,45662.28325427712,20.8906,20.9182,20.8906,20.9016,45662.2833
2005-06-16 14:25:00,37.79,37.79,37.75,37.75,40032.68668868131,20.9072,20.9072,20.885,20.885,40032.6867
2005-06-16 14:30:00,37.75,37.76,37.73,37.74,23143.89699189388,20.885,20.8906,20.874,20.8795,23143.897
2005-06-16 14:35:00,37.74,37.77,37.73,37.76,22101.37910937614,20.8795,20.8961,20.874,20.8906,22101.3791
2005-06-16 14:40:00,37.77,37.83,37.77,37.82,25645.939909936464,20.8961,20.9293,20.8961,20.9238,25645.9399
2005-06-16 14:45:00,37.83,37.84,37.82,37.82,15429.264661262589,20.9293,20.9348,20.9238,20.9238,15429.2647
2005-06-16 14:50:00,37.82,37.84,37.8,37.81,29607.507863503884,20.9238,20.9348,20.9127,20.9182,29607.5079
2005-06-16 14:55:00,37.8,37.81,37.79,37.79,12510.214590212909,20.9127,20.9182,20.9072,20.9072,12510.2146
2005-06-16 15:00:00,37.8,37.86,37.8,37.84,17722.804002801622,20.9127,20.9459,20.9127,20.9348,17722.804
2005-06-16 15:05:00,37.83,37.86,37.76,37.82,26271.450639447103,20.9293,20.9459,20.8906,20.9238,26271.4506
2005-06-16 15:10:00,37.82,37.85,37.81,37.85,29190.500710496788,20.9238,20.9403,20.9182,20.9403,29190.5007
2005-06-16 15:15:00,37.85,37.87,37.85,37.87,16263.27896727678,20.9403,20.9514,20.9403,20.9514,16263.279
2005-06-16 15:20:00,37.87,37.88,37.86,37.88,42534.729606723886,20.9514,20.9569,20.9459,20.9569,42534.7296
2005-06-16 15:25:00,37.88,37.91,37.88,37.9,60674.54076253261,20.9569,20.9735,20.9569,20.968,60674.5408
2005-06-16 15:30:00,37.9,37.91,37.82,37.88,41075.20457119905,20.968,20.9735,20.9238,20.9569,41075.2046
2005-06-16 15:35:00,37.88,37.88,37.85,37.86,33360.57224056776,20.9569,20.9569,20.9403,20.9459,33360.5722
2005-06-16 15:40:00,37.85,37.87,37.85,37.86,43160.240336234536,20.9403,20.9514,20.9403,20.9459,43160.2403
2005-06-16 15:45:00,37.87,37.89,37.86,37.88,38990.168806163565,20.9514,20.9625,20.9459,20.9569,38990.1688
2005-06-16 15:50:00,37.88,37.91,37.87,37.91,56295.96565595809,20.9569,20.9735,20.9514,20.9735,56295.9657
2005-06-16 15:55:00,37.91,37.94,37.89,37.91,99664.70956869615,20.9735,20.9901,20.9625,20.9735,99664.7096
2005-06-17 09:30:00,38.51,38.52,38.31,38.52,1092141.733725587,21.3055,21.311,21.1948,21.311,1092141.7337
2005-06-17 09:35:00,38.54,38.67,38.52,38.67,134276.3032682852,21.3221,21.394,21.311,21.394,134276.3033
2005-06-17 09:40:00,38.67,38.68,38.53,38.53,131565.7567737391,21.394,21.3995,21.3166,21.3166,131565.7568
2005-06-17 09:45:00,38.53,38.56,38.52,38.54,150748.08581206555,21.3166,21.3332,21.311,21.3221,150748.0858
2005-06-17 09:50:00,38.54,38.65,38.47,38.47,124893.64232562554,21.3221,21.3829,21.2834,21.2834,124893.6423
2005-06-17 09:55:00,38.47,38.47,38.43,38.45,83192.92702491584,21.2834,21.2834,21.2612,21.2723,83192.927
2005-06-17 10:00:00,38.46,38.51,38.43,38.47,93201.09869708616,21.2778,21.3055,21.2612,21.2834,93201.0987
2005-06-17 10:05:00,38.48,38.48,38.35,38.48,98622.19168617844,21.2889,21.2889,21.217,21.2889,98622.1917
2005-06-17 10:10:00,38.49,38.56,38.4,38.4,89031.0271670152,21.2944,21.3332,21.2446,21.2446,89031.0272
2005-06-17 10:15:00,38.4,38.4,38.19,38.25,118847.03860702264,21.2446,21.2446,21.1285,21.1616,118847.0386
2005-06-17 10:20:00,38.23,38.25,38.17,38.21,61925.5622215539,21.1506,21.1616,21.1174,21.1395,61925.5622
2005-06-17 10:25:00,38.2,38.25,38.14,38.19,88197.012861001,21.134,21.1616,21.1008,21.1285,88197.0129
2005-06-17 10:30:00,38.2,38.22,38.11,38.12,83609.93417792294,21.134,21.145,21.0842,21.0897,83609.9342
2005-06-17 10:35:00,38.12,38.26,38.12,38.23,58798.00857400067,21.0897,21.1672,21.0897,21.1506,58798.0086
2005-06-17 10:40:00,38.23,38.24,38.17,38.19,51917.39054938357,21.1506,21.1561,21.1174,21.1285,51917.3905
2005-06-17 10:45:00,38.19,38.19,38.11,38.19,134693.31042129232,21.1285,21.1285,21.0842,21.1285,134693.3104
2005-06-17 10:50:00,38.2,38.26,38.19,38.19,91950.07723806489,21.134,21.1672,21.1285,21.1285,91950.0772
2005-06-17 10:55:00,38.19,38.21,38.18,38.2,120515.06721905102,21.1285,21.1395,21.1229,21.134,120515.0672
2005-06-17 11:00:00,38.19,38.21,38.19,38.2,92575.58796757551,21.1285,21.1395,21.1285,21.134,92575.588
2005-06-17 11:05:00,38.2,38.26,38.19,38.24,45036.77252476647,21.134,21.1672,21.1285,21.1561,45036.7725
2005-06-17 11:10:00,38.24,38.25,38.21,38.21,28356.48640448259,21.1561,21.1616,21.1395,21.1395,28356.4864
2005-06-17 11:15:00,38.22,38.34,38.21,38.32,62134.06579805745,21.145,21.2114,21.1395,21.2004,62134.0658
2005-06-17 11:20:00,38.3,38.3,38.22,38.26,74018.7696587597,21.1893,21.1893,21.145,21.1672,74018.7697
2005-06-17 11:25:00,38.26,38.3,38.26,38.28,46079.29040728421,21.1672,21.1893,21.1672,21.1782,46079.2904
2005-06-17 11:30:00,38.29,38.32,38.25,38.31,41492.21172420615,21.1838,21.2004,21.1616,21.1948,41492.2117
2005-06-17 11:35:00,38.31,38.36,38.31,38.33,38990.168806163565,21.1948,21.2225,21.1948,21.2059,38990.1688
2005-06-17 11:40:00,38.33,38.37,38.33,38.34,40449.69384168841,21.2059,21.228,21.2059,21.2114,40449.6938
2005-06-17 11:45:00,38.33,38.36,38.31,38.31,30233.01859301453,21.2059,21.2225,21.1948,21.1948,30233.0186
2005-06-17 11:50:00,38.31,38.31,38.26,38.27,19807.839767837104,21.1948,21.1948,21.1672,21.1727,19807.8398
2005-06-17 11:55:00,38.27,38.32,38.24,38.32,30024.51501651098,21.1727,21.2004,21.1561,21.2004,30024.515
2005-06-17 12:00:00,38.32,38.34,38.32,38.34,18556.81830881581,21.2004,21.2114,21.2004,21.2114,18556.8183
2005-06-17 12:05:00,38.34,38.34,38.33,38.33,22518.38626238324,21.2114,21.2114,21.2059,21.2059,22518.3863
2005-06-17 12:10:00,38.32,38.33,38.26,38.26,21684.371956369043,21.2004,21.2059,21.1672,21.1672,21684.372
2005-06-17 12:15:00,38.27,38.31,38.26,38.31,15846.271814269683,21.1727,21.1948,21.1672,21.1948,15846.2718
2005-06-17 12:20:00,38.3,38.31,38.29,38.31,19599.33619133356,21.1893,21.1948,21.1838,21.1948,19599.3362
2005-06-17 12:25:00,38.3,38.3,38.27,38.29,22309.88268587969,21.1893,21.1893,21.1727,21.1838,22309.8827
2005-06-17 12:30:00,38.29,38.34,38.29,38.34,21892.87553287259,21.1838,21.2114,21.1838,21.2114,21892.8755
2005-06-17 12:35:00,38.34,38.35,38.26,38.27,40449.69384168841,21.2114,21.217,21.1672,21.1727,40449.6938
2005-06-17 12:40:00,38.27,38.32,38.26,38.32,18556.81830881581,21.1727,21.2004,21.1672,21.2004,18556.8183
2005-06-17 12:45:00,38.32,38.34,38.31,38.31,12093.207437205812,21.2004,21.2114,21.1948,21.1948,12093.2074
2005-06-17 12:50:00,38.33,38.33,38.32,38.33,9174.157366156132,21.2059,21.2059,21.2004,21.2059,9174.1574
2005-06-17 12:55:00,38.33,38.33,38.31,38.32,6672.114448113552,21.2059,21.2059,21.1948,21.2004,6672.1144
2005-06-17 13:00:00,38.32,38.35,38.32,38.35,18348.314732312265,21.2004,21.217,21.2004,21.217,18348.3147
2005-06-17 13:05:00,38.34,38.34,38.3,38.32,15012.25750825549,21.2114,21.2114,21.1893,21.2004,15012.2575
2005-06-17 13:10:00,38.32,38.35,38.32,38.35,20433.35049734775,21.2004,21.217,21.2004,21.217,20433.3505
2005-06-17 13:15:00,38.34,38.36,38.33,38.35,27313.96852196485,21.2114,21.2225,21.2059,21.217,27313.9685
2005-06-17 13:20:00,38.35,38.37,38.35,38.36,91533.0700850578,21.217,21.228,21.217,21.2225,91533.0701
2005-06-17 13:25:00,38.37,38.37,38.33,38.34,54002.426314419055,21.228,21.228,21.2059,21.2114,54002.4263
2005-06-17 13:30:00,38.34,38.36,38.34,38.35,27730.97567497195,21.2114,21.2225,21.2114,21.217,27730.9757
2005-06-17 13:35:00,38.36,38.37,38.34,38.35,35862.61515861034,21.2225,21.228,21.2114,21.217,35862.6152
2005-06-17 13:40:00,38.35,38.36,38.33,38.35,17514.300426298072,21.217,21.2225,21.2059,21.217,17514.3004
2005-06-17 13:45:00,38.34,38.35,38.32,38.32,10633.682401680971,21.2114,21.217,21.2004,21.2004,10633.6824
2005-06-17 13:50:00,38.32,38.33,38.28,38.3,28981.99713399324,21.2004,21.2059,21.1782,21.1893,28981.9971
2005-06-17 13:55:00,38.3,38.31,38.27,38.3,25228.932756929367,21.1893,21.1948,21.1727,21.1893,25228.9328
2005-06-17 14:00:00,38.3,38.3,38.28,38.3,31692.54362853937,21.1893,21.1893,21.1782,21.1893,31692.5436
2005-06-17 14:05:00,38.3,38.34,38.3,38.33,23769.407721404525,21.1893,21.2114,21.1893,21.2059,23769.4077
2005-06-17 14:10:00,38.32,38.34,38.31,38.34,13969.739625737748,21.2004,21.2114,21.1948,21.2114,13969.7396
2005-06-17 14:15:00,38.34,38.36,38.33,38.34,20016.34334434065,21.2114,21.2225,21.2059,21.2114,20016.3433
2005-06-17 14:20:00,38.33,38.34,38.32,38.34,23143.89699189388,21.2059,21.2114,21.2004,21.2114,23143.897
2005-06-17 14:25:00,38.34,38.36,38.31,38.33,19390.832614830008,21.2114,21.2225,21.1948,21.2059,19390.8326
2005-06-17 14:30:00,38.32,38.34,38.31,38.33,21058.8612268584,21.2004,21.2114,21.1948,21.2059,21058.8612
2005-06-17 14:35:00,38.33,38.33,38.31,38.32,70891.21601120649,21.2059,21.2059,21.1948,21.2004,70891.216
2005-06-17 14:40:00,38.32,38.33,38.32,38.32,36696.62946462453,21.2004,21.2059,21.2004,21.2004,36696.6295
2005-06-17 14:45:00,38.32,38.33,38.27,38.27,35028.600852596144,21.2004,21.2059,21.1727,21.1727,35028.6009
2005-06-17 14:50:00,38.27,38.29,38.26,38.27,42951.736759730986,21.1727,21.1838,21.1672,21.1727,42951.7368
2005-06-17 14:55:00,38.28,38.28,38.27,38.28,47121.80828980196,21.1782,21.1782,21.1727,21.1782,47121.8083
2005-06-17 15:00:00,38.27,38.27,38.26,38.27,62968.08010407164,21.1727,21.1727,21.1672,21.1727,62968.0801
2005-06-17 15:05:00,38.27,38.27,38.26,38.27,72976.25177624197,21.1727,21.1727,21.1672,21.1727,72976.2518
2005-06-17 15:10:00,38.26,38.27,38.25,38.27,63802.09441008583,21.1672,21.1727,21.1616,21.1727,63802.0944
2005-06-17 15:15:00,38.27,38.29,38.23,38.29,168679.39339137072,21.1727,21.1838,21.1506,21.1838,168679.3934
2005-06-17 15:20:00,38.28,38.33,38.28,38.32,75478.29469428454,21.1782,21.2059,21.1782,21.2004,75478.2947
2005-06-17 15:25:00,38.33,38.38,38.32,38.38,69431.69097568165,21.2059,21.2336,21.2004,21.2336,69431.691
2005-06-17 15:30:00,38.37,38.39,38.35,38.36,75269.791117781,21.228,21.2391,21.217,21.2225,75269.7911
2005-06-17 15:35:00,38.35,38.39,38.35,38.36,52542.90127889421,21.217,21.2391,21.217,21.2225,52542.9013
2005-06-17 15:40:00,38.37,38.38,38.36,38.36,67972.1659401568,21.228,21.2336,21.2225,21.2225,67972.1659
2005-06-17 15:45:00,38.35,38.37,38.34,38.37,45245.27610127002,21.217,21.228,21.2114,21.228,45245.2761
2005-06-17 15:50:00,38.37,38.39,38.37,38.38,81733.401989391,21.228,21.2391,21.228,21.2336,81733.402
2005-06-17 15:55:00,38.38,38.39,38.38,38.39,107379.34189932748,21.2336,21.2391,21.2336,21.2391,107379.3419
2005-06-20 09:30:00,38.62,38.69,38.61,38.66,105919.81686380264,21.3663,21.4051,21.3608,21.3885,105919.8169
2005-06-20 09:35:00,38.7,38.73,38.56,38.63,105085.80255778844,21.4106,21.4272,21.3332,21.3719,105085.8026
2005-06-20 09:40:00,38.68,38.68,38.63,38.65,58172.497844490026,21.3995,21.3995,21.3719,21.3829,58172.4978
2005-06-20 09:45:00,38.67,38.79,38.67,38.76,139071.88552786683,21.394,21.4604,21.394,21.4438,139071.8855
2005-06-20 09:50:00,38.77,38.77,38.69,38.71,137403.85691583843,21.4493,21.4493,21.4051,21.4161,137403.8569
2005-06-20 09:55:00,38.72,38.72,38.68,38.71,39615.67953567421,21.4217,21.4217,21.3995,21.4161,39615.6795
2005-06-20 10:00:00,38.71,38.72,38.58,38.58,78397.34476533423,21.4161,21.4217,21.3442,21.3442,78397.3448
2005-06-20 10:05:00,38.58,38.62,38.58,38.6,114676.96707695168,21.3442,21.3663,21.3442,21.3553,114676.9671
2005-06-20 10:10:00,38.6,38.6,38.49,38.58,63802.09441008583,21.3553,21.3553,21.2944,21.3442,63802.0944
2005-06-20 10:15:00,38.57,38.66,38.56,38.64,81107.89125988036,21.3387,21.3885,21.3332,21.3774,81107.8913
2005-06-20 10:20:00,38.63,38.63,38.53,38.55,109672.8812408665,21.3719,21.3719,21.3166,21.3276,109672.8812
2005-06-20 10:25:00,38.53,38.61,38.49,38.51,150122.5750825549,21.3166,21.3608,21.2944,21.3055,150122.5751
2005-06-20 10:30:00,38.5,38.61,38.5,38.59,125519.15305513618,21.3,21.3608,21.3,21.3497,125519.1531
2005-06-20 10:35:00,38.59,38.65,38.57,38.65,79648.36622435552,21.3497,21.3829,21.3387,21.3829,79648.3662
2005-06-20 10:40:00,38.66,38.66,38.59,38.61,58172.497844490026,21.3885,21.3885,21.3497,21.3608,58172.4978
2005-06-20 10:45:00,38.61,38.67,38.61,38.64,69848.69812868875,21.3608,21.394,21.3608,21.3774,69848.6981
2005-06-20 10:50:00,38.64,38.67,38.64,38.65,72767.74819973842,21.3774,21.394,21.3774,21.3829,72767.7482
2005-06-20 10:55:00,38.64,38.64,38.59,38.6,72976.25177624197,21.3774,21.3774,21.3497,21.3553,72976.2518
2005-06-20 11:00:00,38.6,38.6,38.5,38.51,52959.90843190131,21.3553,21.3553,21.3,21.3055,52959.9084
2005-06-20 11:05:00,38.51,38.51,38.32,38.33,98205.18453317133,21.3055,21.3055,21.2004,21.2059,98205.1845
2005-06-20 11:10:00,38.33,38.37,38.33,38.36,97162.66665065358,21.2059,21.228,21.2059,21.2225,97162.6667
2005-06-20 11:15:00,38.36,38.39,38.32,38.32,75478.29469428454,21.2225,21.2391,21.2004,21.2004,75478.2947
2005-06-20 11:20:00,38.32,38.33,38.21,38.21,54419.43346742616,21.2004,21.2059,21.1395,21.1395,54419.4335
2005-06-20 11:25:00,38.21,38.23,38.21,38.22,57755.490691482926,21.1395,21.1506,21.1395,21.145,57755.4907
2005-06-20 11:30:00,38.22,38.23,38.21,38.22,37322.14019413518,21.145,21.1506,21.1395,21.145,37322.1402
2005-06-20 11:35:00,38.22,38.28,38.22,38.22,71099.71958771003,21.145,21.1782,21.145,21.145,71099.7196
2005-06-20 11:40:00,38.23,38.29,38.22,38.25,48164.3261723197,21.1506,21.1838,21.145,21.1616,48164.3262
2005-06-20 11:45:00,38.25,38.29,38.25,38.28,43785.75106574518,21.1616,21.1838,21.1616,21.1782,43785.7511
2005-06-20 11:50:00,38.28,38.3,38.25,38.25,53376.91558490841,21.1782,21.1893,21.1616,21.1616,53376.9156
2005-06-20 11:55:00,38.25,38.29,38.25,38.27,43577.24748924163,21.1616,21.1838,21.1616,21.1727,43577.2475
2005-06-20 12:00:00,38.27,38.31,38.26,38.3,50040.85836085164,21.1727,21.1948,21.1672,21.1893,50040.8584
2005-06-20 12:05:00,38.3,38.33,38.29,38.33,35862.61515861034,21.1893,21.2059,21.1838,21.2059,35862.6152
2005-06-20 12:10:00,38.33,38.34,38.32,38.33,26688.457792454206,21.2059,21.2114,21.2004,21.2059,26688.4578
2005-06-20 12:15:00,38.33,38.34,38.32,38.34,74644.28038827036,21.2059,21.2114,21.2004,21.2114,74644.2804
2005-06-20 12:20:00,38.33,38.33,38.3,38.33,65887.13017512132,21.2059,21.2059,21.1893,21.2059,65887.1302
2005-06-20 12:25:00,38.33,38.34,38.3,38.3,25437.43633343292,21.2059,21.2114,21.1893,21.1893,25437.4363
2005-06-20 12:30:00,38.31,38.31,38.27,38.27,72142.23747022777,21.1948,21.1948,21.1727,21.1727,72142.2375
2005-06-20 12:35:00,38.27,38.3,38.27,38.29,34611.593699589044,21.1727,21.1893,21.1727,21.1838,34611.5937
2005-06-20 12:40:00,38.29,38.33,38.29,38.33,22935.39341539033,21.1838,21.2059,21.1838,21.2059,22935.3934
2005-06-20 12:45:00,38.32,38.36,38.32,38.35,46704.80113679486,21.2004,21.2225,21.2004,21.217,46704.8011
2005-06-20 12:50:00,38.35,38.37,38.35,38.36,61300.05149204325,21.217,21.228,21.217,21.2225,61300.0515
2005-06-20 12:55:00,38.36,38.36,38.34,38.35,26479.954215950656,21.2225,21.2225,21.2114,21.217,26479.9542
2005-06-20 13:00:00,38.36,38.36,38.33,38.34,36488.12588812099,21.2225,21.2225,21.2059,21.2114,36488.1259
2005-06-20 13:05:00,38.34,38.38,38.34,38.38,60257.53360952551,21.2114,21.2336,21.2114,21.2336,60257.5336
2005-06-20 13:10:00,38.38,38.39,38.38,38.39,35237.104429099694,21.2336,21.2391,21.2336,21.2391,35237.1044
2005-06-20 13:15:00,38.39,38.41,38.38,38.41,28564.98998098614,21.2391,21.2502,21.2336,21.2502,28564.99
2005-06-20 13:20:00,38.41,38.45,38.41,38.43,56295.96565595809,21.2502,21.2723,21.2502,21.2612,56295.9657
2005-06-20 13:25:00,38.42,38.43,38.41,38.43,50874.87266686583,21.2557,21.2612,21.2502,21.2612,50874.8727
2005-06-20 13:30:00,38.43,38.44,38.42,38.42,48372.82974882325,21.2612,21.2668,21.2557,21.2557,48372.8297
2005-06-20 13:35:00,38.43,38.43,38.41,38.43,45870.78683078066,21.2612,21.2612,21.2502,21.2612,45870.7868
2005-06-20 13:40:00,38.43,38.48,38.43,38.48,42326.22603022034,21.2612,21.2889,21.2612,21.2889,42326.226
2005-06-20 13:45:00,38.48,38.52,38.48,38.51,46704.80113679486,21.2889,21.311,21.2889,21.3055,46704.8011
2005-06-20 13:50:00,38.51,38.51,38.45,38.45,23143.89699189388,21.3055,21.3055,21.2723,21.2723,23143.897
2005-06-20 13:55:00,38.47,38.48,38.45,38.48,26479.954215950656,21.2834,21.2889,21.2723,21.2889,26479.9542
2005-06-20 14:00:00,38.48,38.49,38.48,38.49,56504.46923246163,21.2889,21.2944,21.2889,21.2944,56504.4692
2005-06-20 14:05:00,38.49,38.5,38.47,38.48,30858.529322525173,21.2944,21.3,21.2834,21.2889,30858.5293
2005-06-20 14:10:00,38.48,38.5,38.47,38.47,38781.665229660015,21.2889,21.3,21.2834,21.2834,38781.6652
2005-06-20 14:15:00,38.48,38.48,38.46,38.48,40658.19741819195,21.2889,21.2889,21.2778,21.2889,40658.1974
2005-06-20 14:20:00,38.48,38.51,38.48,38.51,47538.81544280905,21.2889,21.3055,21.2889,21.3055,47538.8154
2005-06-20 14:25:00,38.5,38.53,38.49,38.53,37947.65092364582,21.3,21.3166,21.2944,21.3166,37947.6509
2005-06-20 14:30:00,38.55,38.59,38.54,38.58,69431.69097568165,21.3276,21.3497,21.3221,21.3442,69431.691
2005-06-20 14:35:00,38.58,38.65,38.58,38.65,95286.13446212166,21.3442,21.3829,21.3442,21.3829,95286.1345
2005-06-20 14:40:00,38.65,38.69,38.64,38.66,51500.38339637647,21.3829,21.4051,21.3774,21.3885,51500.3834
2005-06-20 14:45:00,38.65,38.66,38.63,38.64,60049.03003302196,21.3829,21.3885,21.3719,21.3774,60049.03
2005-06-20 14:50:00,38.64,38.64,38.61,38.61,51291.87981987293,21.3774,21.3774,21.3608,21.3608,51291.8798
2005-06-20 14:55:00,38.61,38.62,38.59,38.59,60674.54076253261,21.3608,21.3663,21.3497,21.3497,60674.5408
2005-06-20 15:00:00,38.58,38.59,38.57,38.58,62134.06579805745,21.3442,21.3497,21.3387,21.3442,62134.0658
2005-06-20 15:05:00,38.58,38.65,38.58,38.65,92575.58796757551,21.3442,21.3829,21.3442,21.3829,92575.588
2005-06-20 15:10:00,38.65,38.66,38.63,38.66,50249.36193735519,21.3829,21.3885,21.3719,21.3885,50249.3619
2005-06-20 15:15:00,38.65,38.67,38.64,38.67,50249.36193735519,21.3829,21.394,21.3774,21.394,50249.3619
2005-06-20 15:20:00,38.67,38.67,38.64,38.64,46287.79398378776,21.394,21.394,21.3774,21.3774,46287.794
2005-06-20 15:25:00,38.64,38.64,38.6,38.61,49206.84405483744,21.3774,21.3774,21.3553,21.3608,49206.8441
2005-06-20 15:30:00,38.61,38.62,38.6,38.61,35237.104429099694,21.3608,21.3663,21.3553,21.3608,35237.1044
2005-06-20 15:35:00,38.6,38.68,38.6,38.68,61925.5622215539,21.3553,21.3995,21.3553,21.3995,61925.5622
2005-06-20 15:40:00,38.68,38.69,38.66,38.66,70474.20885819939,21.3995,21.4051,21.3885,21.3885,70474.2089
2005-06-20 15:45:00,38.66,38.69,38.64,38.68,68806.180246171,21.3885,21.4051,21.3774,21.3995,68806.1802
2005-06-20 15:50:00,38.68,38.72,38.68,38.71,75061.28754127744,21.3995,21.4217,21.3995,21.4161,75061.2875
2005-06-20 15:55:00,38.71,38.71,38.64,38.64,61508.5550685468,21.4161,21.4161,21.3774,21.3774,61508.5551
2005-06-21 09:30:00,38.69,38.69,38.46,38.62,139280.38910437038,21.4051,21.4051,21.2778,21.3663,139280.3891
2005-06-21 09:35:00,38.62,38.66,38.45,38.48,74227.27323526326,21.3663,21.3885,21.2723,21.2889,74227.2732
2005-06-21 09:40:00,38.51,38.55,38.44,38.55,36071.11873511389,21.3055,21.3276,21.2668,21.3276,36071.1187
2005-06-21 09:45:00,38.52,38.59,38.45,38.45,109047.37051135584,21.311,21.3497,21.2723,21.2723,109047.3705
2005-06-21 09:50:00,38.45,38.54,38.39,38.42,92575.58796757551,21.2723,21.3221,21.2391,21.2557,92575.588
2005-06-21 09:55:00,38.42,38.49,38.38,38.45,32735.06151105712,21.2557,21.2944,21.2336,21.2723,32735.0615
2005-06-21 10:00:00,38.45,38.45,38.3,38.3,87571.50213149036,21.2723,21.2723,21.1893,21.1893,87571.5021
2005-06-21 10:05:00,38.29,38.33,38.25,38.28,49623.851207844535,21.1838,21.2059,21.1616,21.1782,49623.8512
2005-06-21 10:10:00,38.28,38.32,38.18,38.2,67763.66236365326,21.1782,21.2004,21.1229,21.134,67763.6624
2005-06-21 10:15:00,38.21,38.24,38.13,38.13,59215.01572700777,21.1395,21.1561,21.0953,21.0953,59215.0157
2005-06-21 10:20:00,38.13,38.13,37.94,38.0,83192.92702491584,21.0953,21.0953,20.9901,21.0233,83192.927
2005-06-21 10:25:00,38.01,38.1,38.0,38.08,95286.13446212166,21.0289,21.0787,21.0233,21.0676,95286.1345
2005-06-21 10:30:00,38.08,38.12,38.04,38.1,44828.26894826292,21.0676,21.0897,21.0455,21.0787,44828.2689
2005-06-21 10:35:00,38.11,38.17,38.09,38.12,62342.569374561,21.0842,21.1174,21.0731,21.0897,62342.5694
2005-06-21 10:40:00,38.13,38.15,38.1,38.15,51291.87981987293,21.0953,21.1063,21.0787,21.1063,51291.8798
2005-06-21 10:45:00,38.15,38.22,38.15,38.21,42534.729606723886,21.1063,21.145,21.1063,21.1395,42534.7296
2005-06-21 10:50:00,38.21,38.21,38.18,38.2,42534.729606723886,21.1395,21.1395,21.1229,21.134,42534.7296
2005-06-21 10:55:00,38.21,38.25,38.2,38.25,29399.00428700033,21.1395,21.1616,21.134,21.1616,29399.0043
2005-06-21 11:00:00,38.26,38.26,38.22,38.26,37530.64377063872,21.1672,21.1672,21.145,21.1672,37530.6438
2005-06-21 11:05:00,38.26,38.3,38.24,38.24,40449.69384168841,21.1672,21.1893,21.1561,21.1561,40449.6938
2005-06-21 11:10:00,38.23,38.3,38.23,38.28,38364.65807665292,21.1506,21.1893,21.1506,21.1782,38364.6581
2005-06-21 11:15:00,38.29,38.31,38.26,38.26,23143.89699189388,21.1838,21.1948,21.1672,21.1672,23143.897
2005-06-21 11:20:00,38.26,38.27,38.18,38.18,57755.490691482926,21.1672,21.1727,21.1229,21.1229,57755.4907
2005-06-21 11:25:00,38.18,38.18,38.09,38.09,25854.44348644001,21.1229,21.1229,21.0731,21.0731,25854.4435
2005-06-21 11:30:00,38.08,38.11,38.05,38.06,58798.00857400067,21.0676,21.0842,21.051,21.0565,58798.0086
2005-06-21 11:35:00,38.09,38.09,38.03,38.08,24811.925603922267,21.0731,21.0731,21.0399,21.0676,24811.9256
2005-06-21 11:40:00,38.07,38.1,38.07,38.09,15012.25750825549,21.0621,21.0787,21.0621,21.0731,15012.2575
2005-06-21 11:45:00,38.1,38.1,38.01,38.01,29816.01144000743,21.0787,21.0787,21.0289,21.0289,29816.0114
2005-06-21 11:50:00,38.02,38.03,38.0,38.01,22309.88268587969,21.0344,21.0399,21.0233,21.0289,22309.8827
2005-06-21 11:55:00,38.01,38.06,37.97,37.97,67972.1659401568,21.0289,21.0565,21.0067,21.0067,67972.1659
2005-06-21 12:00:00,37.97,38.02,37.95,38.02,43577.24748924163,21.0067,21.0344,20.9957,21.0344,43577.2475
2005-06-21 12:05:00,38.02,38.03,37.98,38.0,36696.62946462453,21.0344,21.0399,21.0123,21.0233,36696.6295
2005-06-21 12:10:00,38.0,38.05,37.97,38.05,26479.954215950656,21.0233,21.051,21.0067,21.051,26479.9542
2005-06-21 12:15:00,38.07,38.1,38.06,38.06,31484.04005203582,21.0621,21.0787,21.0565,21.0565,31484.0401
2005-06-21 12:20:00,38.07,38.07,38.02,38.03,18556.81830881581,21.0621,21.0621,21.0344,21.0399,18556.8183
2005-06-21 12:25:00,38.04,38.04,37.99,38.02,11259.193131191618,21.0455,21.0455,21.0178,21.0344,11259.1931
2005-06-21 12:30:00,38.02,38.03,38.01,38.02,14595.250355248394,21.0344,21.0399,21.0289,21.0344,14595.2504
2005-06-21 12:35:00,38.02,38.03,38.0,38.02,19182.32903832646,21.0344,21.0399,21.0233,21.0344,19182.329
2005-06-21 12:40:00,38.03,38.05,38.03,38.04,10008.171672170329,21.0399,21.051,21.0399,21.0455,10008.1717
2005-06-21 12:45:00,38.03,38.1,38.03,38.1,50457.865513858735,21.0399,21.0787,21.0399,21.0787,50457.8655
2005-06-21 12:50:00,38.1,38.13,38.1,38.12,30441.52216951808,21.0787,21.0953,21.0787,21.0897,30441.5222
2005-06-21 12:55:00,38.12,38.12,38.08,38.11,27939.47925147549,21.0897,21.0897,21.0676,21.0842,27939.4793
2005-06-21 13:00:00,38.11,38.11,38.08,38.09,18139.81115580872,21.0842,21.0842,21.0676,21.0731,18139.8112
2005-06-21 13:05:00,38.09,38.11,38.08,38.11,21267.364803361943,21.0731,21.0842,21.0676,21.0842,21267.3648
2005-06-21 13:10:00,38.1,38.12,38.02,38.02,67972.1659401568,21.0787,21.0897,21.0344,21.0344,67972.1659
2005-06-21 13:15:00,38.01,38.08,38.01,38.08,45245.27610127002,21.0289,21.0676,21.0289,21.0676,45245.2761
2005-06-21 13:20:00,38.08,38.16,38.06,38.15,47747.3190193126,21.0676,21.1119,21.0565,21.1063,47747.319
2005-06-21 13:25:00,38.15,38.18,38.12,38.14,33777.57939357485,21.1063,21.1229,21.0897,21.1008,33777.5794
2005-06-21 13:30:00,38.14,38.17,38.14,38.17,24811.925603922267,21.1008,21.1174,21.1008,21.1174,24811.9256
2005-06-21 13:35:00,38.17,38.18,38.15,38.16,17722.804002801622,21.1174,21.1229,21.1063,21.1119,17722.804
2005-06-21 13:40:00,38.16,38.25,38.16,38.24,30858.529322525173,21.1119,21.1616,21.1119,21.1561,30858.5293
2005-06-21 13:45:00,38.22,38.23,38.21,38.23,24603.42202741872,21.145,21.1506,21.1395,21.1506,24603.422
2005-06-21 13:50:00,38.22,38.23,38.2,38.2,19807.839767837104,21.145,21.1506,21.134,21.134,19807.8398
2005-06-21 13:55:00,38.2,38.2,38.17,38.17,24186.414874411625,21.134,21.134,21.1174,21.1174,24186.4149
2005-06-21 14:00:00,38.16,38.19,38.13,38.14,43785.75106574518,21.1119,21.1285,21.0953,21.1008,43785.7511
2005-06-21 14:05:00,38.14,38.2,38.09,38.2,56712.97280896518,21.1008,21.134,21.0731,21.134,56712.9728
2005-06-21 14:10:00,38.2,38.26,38.2,38.23,93618.10585009328,21.134,21.1672,21.134,21.1506,93618.1059
2005-06-21 14:15:00,38.25,38.25,38.2,38.23,56712.97280896518,21.1616,21.1616,21.134,21.1506,56712.9728
2005-06-21 14:20:00,38.23,38.24,38.21,38.23,45036.77252476647,21.1506,21.1561,21.1395,21.1506,45036.7725
2005-06-21 14:25:00,38.23,38.23,38.13,38.13,43994.25464224873,21.1506,21.1506,21.0953,21.0953,43994.2546
2005-06-21 14:30:00,38.13,38.19,38.12,38.16,47955.82259581615,21.0953,21.1285,21.0897,21.1119,47955.8226
2005-06-21 14:35:00,38.16,38.17,38.15,38.16,35654.11158210679,21.1119,21.1174,21.1063,21.1119,35654.1116
2005-06-21 14:40:00,38.16,38.16,38.14,38.16,23977.911297908075,21.1119,21.1119,21.1008,21.1119,23977.9113
2005-06-21 14:45:00,38.16,38.19,38.14,38.15,39198.67238266712,21.1119,21.1285,21.1008,21.1063,39198.6724
2005-06-21 14:50:00,38.16,38.16,38.09,38.1,28147.982827979045,21.1119,21.1119,21.0731,21.0787,28147.9828
2005-06-21 14:55:00,38.1,38.1,38.05,38.08,55461.9513499439,21.0787,21.0787,21.051,21.0676,55461.9513
2005-06-21 15:00:00,38.09,38.12,38.09,38.09,26479.954215950656,21.0731,21.0897,21.0731,21.0731,26479.9542
2005-06-21 15:05:00,38.09,38.1,38.03,38.04,64844.612292603575,21.0731,21.0787,21.0399,21.0455,64844.6123
2005-06-21 15:10:00,38.03,38.03,37.89,37.89,81733.401989391,21.0399,21.0399,20.9625,20.9625,81733.402
2005-06-21 15:15:00,37.89,37.89,37.85,37.85,77354.82688281649,20.9625,20.9625,20.9403,20.9403,77354.8269
2005-06-21 15:20:00,37.83,37.87,37.8,37.85,75061.28754127744,20.9293,20.9514,20.9127,20.9403,75061.2875
2005-06-21 15:25:00,37.85,37.87,37.79,37.79,48789.83690183034,20.9403,20.9514,20.9072,20.9072,48789.8369
2005-06-21 15:30:00,37.8,37.82,37.73,37.73,65887.13017512132,20.9127,20.9238,20.874,20.874,65887.1302
2005-06-21 15:35:00,37.71,37.72,37.68,37.71,103000.76679275294,20.8629,20.8684,20.8463,20.8629,103000.7668
2005-06-21 15:40:00,37.71,37.71,37.67,37.68,83192.92702491584,20.8629,20.8629,20.8408,20.8463,83192.927
2005-06-21 15:45:00,37.68,37.71,37.67,37.71,111966.42058240554,20.8463,20.8629,20.8408,20.8629,111966.4206
2005-06-21 15:50:00,37.7,37.72,37.67,37.69,107587.845475831,20.8574,20.8684,20.8408,20.8518,107587.8455
2005-06-21 15:55:00,37.69,37.74,37.66,37.72,111549.41342939844,20.8518,20.8795,20.8352,20.8684,111549.4134
2005-06-22 09:30:00,38.12,38.12,38.01,38.01,191614.78680676105,21.0897,21.0897,21.0289,21.0289,191614.7868
2005-06-22 09:35:00,38.04,38.28,38.03,38.17,115719.4849594694,21.0455,21.1782,21.0399,21.1174,115719.485
2005-06-22 09:40:00,38.16,38.22,38.11,38.13,97788.17738016424,21.1119,21.145,21.0842,21.0953,97788.1774
2005-06-22 09:45:00,38.13,38.22,38.13,38.13,128438.20312618586,21.0953,21.145,21.0953,21.0953,128438.2031
2005-06-22 09:50:00,38.15,38.31,38.15,38.21,137820.86406884555,21.1063,21.1948,21.1063,21.1395,137820.8641
2005-06-22 09:55:00,38.21,38.23,38.16,38.22,89448.0343200223,21.1395,21.1506,21.1119,21.145,89448.0343
2005-06-22 10:00:00,38.22,38.22,38.18,38.2,72142.23747022777,21.145,21.145,21.1229,21.134,72142.2375
2005-06-22 10:05:00,38.2,38.28,38.19,38.28,68597.67666966745,21.134,21.1782,21.1285,21.1782,68597.6767
2005-06-22 10:10:00,38.29,38.3,38.22,38.26,42951.736759730986,21.1838,21.1893,21.145,21.1672,42951.7368
2005-06-22 10:15:00,38.26,38.31,38.21,38.31,51917.39054938357,21.1672,21.1948,21.1395,21.1948,51917.3905
2005-06-22 10:20:00,38.31,38.31,38.26,38.27,38990.168806163565,21.1948,21.1948,21.1672,21.1727,38990.1688
2005-06-22 10:25:00,38.26,38.27,38.19,38.21,77354.82688281649,21.1672,21.1727,21.1285,21.1395,77354.8269
2005-06-22 10:30:00,38.18,38.34,38.18,38.21,211214.1229980946,21.1229,21.2114,21.1229,21.1395,211214.123
2005-06-22 10:35:00,38.22,38.24,38.04,38.06,168470.88981486717,21.145,21.1561,21.0455,21.0565,168470.8898
2005-06-22 10:40:00,38.07,38.16,38.01,38.13,127604.18882017166,21.0621,21.1119,21.0289,21.0953,127604.1888
2005-06-22 10:45:00,38.13,38.23,38.12,38.19,99039.19883918553,21.0953,21.1506,21.0897,21.1285,99039.1988
2005-06-22 10:50:00,38.18,38.18,38.0,38.04,126144.66378464682,21.1229,21.1229,21.0233,21.0455,126144.6638
2005-06-22 10:55:00,38.04,38.05,38.01,38.05,65053.115869107125,21.0455,21.051,21.0289,21.051,65053.1159
2005-06-22 11:00:00,38.04,38.08,38.0,38.0,84026.94133093003,21.0455,21.0676,21.0233,21.0233,84026.9413
2005-06-22 11:05:00,38.0,38.01,37.92,37.96,90907.55935554714,21.0233,21.0289,20.9791,21.0012,90907.5594
2005-06-22 11:10:00,37.96,38.03,37.91,37.91,94660.623732611,21.0012,21.0399,20.9735,20.9735,94660.6237
2005-06-22 11:15:00,37.91,37.98,37.89,37.96,69014.68382267455,20.9735,21.0123,20.9625,21.0012,69014.6838
2005-06-22 11:20:00,37.96,37.97,37.89,37.89,73184.75535274552,21.0012,21.0067,20.9625,20.9625,73184.7554
2005-06-22 11:25:00,37.9,37.91,37.83,37.84,109255.8740878594,20.968,20.9735,20.9293,20.9348,109255.8741
2005-06-22 11:30:00,37.84,37.87,37.79,37.79,112800.43488841972,20.9348,20.9514,20.9072,20.9072,112800.4349
2005-06-22 11:35:00,37.8,37.8,37.64,37.66,78814.35191834133,20.9127,20.9127,20.8242,20.8352,78814.3519
2005-06-22 11:40:00,37.65,37.65,37.52,37.58,102583.75963974584,20.8297,20.8297,20.7578,20.791,102583.7596
2005-06-22 11:45:00,37.61,37.61,37.43,37.46,133650.79253877458,20.8076,20.8076,20.708,20.7246,133650.7925
2005-06-22 11:50:00,37.45,37.54,37.32,37.54,172640.96134493814,20.719,20.7688,20.6471,20.7688,172640.9613
2005-06-22 11:55:00,37.55,37.6,37.36,37.47,117387.5135714978,20.7744,20.802,20.6693,20.7301,117387.5136
2005-06-22 12:00:00,37.47,37.49,37.44,37.46,54002.426314419055,20.7301,20.7412,20.7135,20.7246,54002.4263
2005-06-22 12:05:00,37.46,37.57,37.46,37.51,38364.65807665292,20.7246,20.7854,20.7246,20.7522,38364.6581
2005-06-22 12:10:00,37.51,37.56,37.48,37.56,39615.67953567421,20.7522,20.7799,20.7356,20.7799,39615.6795
2005-06-22 12:15:00,37.56,37.56,37.52,37.53,55670.45492644744,20.7799,20.7799,20.7578,20.7633,55670.4549
2005-06-22 12:20:00,37.53,37.57,37.47,37.47,59840.52645651841,20.7633,20.7854,20.7301,20.7301,59840.5265
2005-06-22 12:25:00,37.47,37.48,37.43,37.44,70265.70528169583,20.7301,20.7356,20.708,20.7135,70265.7053
2005-06-22 12:30:00,37.44,37.47,37.44,37.47,26479.954215950656,20.7135,20.7301,20.7135,20.7301,26479.9542
2005-06-22 12:35:00,37.47,37.54,37.46,37.53,50249.36193735519,20.7301,20.7688,20.7246,20.7633,50249.3619
2005-06-22 12:40:00,37.53,37.58,37.49,37.51,74018.7696587597,20.7633,20.791,20.7412,20.7522,74018.7697
2005-06-22 12:45:00,37.51,37.58,37.51,37.58,64219.10156309293,20.7522,20.791,20.7522,20.791,64219.1016
2005-06-22 12:50:00,37.58,37.63,37.57,37.57,56295.96565595809,20.791,20.8186,20.7854,20.7854,56295.9657
2005-06-22 12:55:00,37.57,37.61,37.54,37.57,48581.33332532679,20.7854,20.8076,20.7688,20.7854,48581.3333
2005-06-22 13:00:00,37.57,37.59,37.56,37.58,40241.19026518486,20.7854,20.7965,20.7799,20.791,40241.1903
2005-06-22 13:05:00,37.59,37.6,37.57,37.58,18139.81115580872,20.7965,20.802,20.7854,20.791,18139.8112
2005-06-22 13:10:00,37.58,37.64,37.58,37.62,45662.28325427712,20.791,20.8242,20.791,20.8131,45662.2833
2005-06-22 13:15:00,37.61,37.61,37.54,37.55,69014.68382267455,20.8076,20.8076,20.7688,20.7744,69014.6838
2005-06-22 13:20:00,37.55,37.57,37.48,37.56,62759.57652756809,20.7744,20.7854,20.7356,20.7799,62759.5765
2005-06-22 13:25:00,37.56,37.6,37.55,37.57,53585.41916141196,20.7799,20.802,20.7744,20.7854,53585.4192
2005-06-22 13:30:00,37.56,37.58,37.52,37.52,61508.5550685468,20.7799,20.791,20.7578,20.7578,61508.5551
2005-06-22 13:35:00,37.53,37.58,37.53,37.57,20433.35049734775,20.7633,20.791,20.7633,20.7854,20433.3505
2005-06-22 13:40:00,37.59,37.62,37.59,37.59,23143.89699189388,20.7965,20.8131,20.7965,20.7965,23143.897
2005-06-22 13:45:00,37.56,37.61,37.55,37.59,23143.89699189388,20.7799,20.8076,20.7744,20.7965,23143.897
2005-06-22 13:50:00,37.6,37.61,37.52,37.57,38573.16165315647,20.802,20.8076,20.7578,20.7854,38573.1617
2005-06-22 13:55:00,37.58,37.63,37.57,37.62,40658.19741819195,20.791,20.8186,20.7854,20.8131,40658.1974
2005-06-22 14:00:00,37.62,37.62,37.54,37.56,48372.82974882325,20.8131,20.8131,20.7688,20.7799,48372.8297
2005-06-22 14:05:00,37.57,37.58,37.52,37.53,42534.729606723886,20.7854,20.791,20.7578,20.7633,42534.7296
2005-06-22 14:10:00,37.53,37.59,37.51,37.57,38364.65807665292,20.7633,20.7965,20.7522,20.7854,38364.6581
2005-06-22 14:15:00,37.57,37.6,37.56,37.6,13344.228896227103,20.7854,20.802,20.7799,20.802,13344.2289
2005-06-22 14:20:00,37.59,37.66,37.58,37.65,37947.65092364582,20.7965,20.8352,20.791,20.8297,37947.6509
2005-06-22 14:25:00,37.64,37.66,37.62,37.65,29399.00428700033,20.8242,20.8352,20.8131,20.8297,29399.0043
2005-06-22 14:30:00,37.66,37.68,37.63,37.64,40658.19741819195,20.8352,20.8463,20.8186,20.8242,40658.1974
2005-06-22 14:35:00,37.63,37.68,37.63,37.68,10633.682401680971,20.8186,20.8463,20.8186,20.8463,10633.6824
2005-06-22 14:40:00,37.68,37.7,37.66,37.7,38781.665229660015,20.8463,20.8574,20.8352,20.8574,38781.6652
2005-06-22 14:45:00,37.7,37.85,37.7,37.84,90490.55220254004,20.8574,20.9403,20.8574,20.9348,90490.5522
2005-06-22 14:50:00,37.84,37.85,37.77,37.85,50666.36909036228,20.9348,20.9403,20.8961,20.9403,50666.3691
2005-06-22 14:55:00,37.85,37.89,37.8,37.8,56087.46207945454,20.9403,20.9625,20.9127,20.9127,56087.4621
2005-06-22 15:00:00,37.81,37.88,37.78,37.84,106753.83116981684,20.9182,20.9569,20.9016,20.9348,106753.8312
2005-06-22 15:05:00,37.84,37.86,37.76,37.78,88405.51643750456,20.9348,20.9459,20.8906,20.9016,88405.5164
2005-06-22 15:10:00,37.77,37.82,37.77,37.81,54836.44062043325,20.8961,20.9238,20.8961,20.9182,54836.4406
2005-06-22 15:15:00,37.81,37.82,37.8,37.82,33777.57939357485,20.9182,20.9238,20.9127,20.9238,33777.5794
2005-06-22 15:20:00,37.82,37.89,37.81,37.86,48164.3261723197,20.9238,20.9625,20.9182,20.9459,48164.3262
2005-06-22 15:25:00,37.84,37.86,37.78,37.78,25437.43633343292,20.9348,20.9459,20.9016,20.9016,25437.4363
2005-06-22 15:30:00,37.78,37.79,37.74,37.75,101541.24175722813,20.9016,20.9072,20.8795,20.885,101541.2418
2005-06-22 15:35:00,37.75,37.84,37.75,37.83,44202.75821875228,20.885,20.9348,20.885,20.9293,44202.7582
2005-06-22 15:40:00,37.83,37.83,37.76,37.78,50666.36909036228,20.9293,20.9293,20.8906,20.9016,50666.3691
2005-06-22 15:45:00,37.79,37.82,37.79,37.81,24186.414874411625,20.9072,20.9238,20.9072,20.9182,24186.4149
2005-06-22 15:50:00,37.82,37.85,37.81,37.84,55253.44777344035,20.9238,20.9403,20.9182,20.9348,55253.4478
2005-06-22 15:55:00,37.84,37.86,37.84,37.84,43577.24748924163,20.9348,20.9459,20.9348,20.9348,43577.2475
2005-06-23 09:30:00,38.06,38.06,37.89,38.01,88197.012861001,21.0565,21.0565,20.9625,21.0289,88197.0129
2005-06-23 09:35:00,38.01,38.01,37.84,37.86,46287.79398378776,21.0289,21.0289,20.9348,20.9459,46287.794
2005-06-23 09:40:00,37.85,37.86,37.7,37.79,64010.59798658938,20.9403,20.9459,20.8574,20.9072,64010.598
2005-06-23 09:45:00,37.78,37.89,37.78,37.87,46913.30471329841,20.9016,20.9625,20.9016,20.9514,46913.3047
2005-06-23 09:50:00,37.87,37.87,37.76,37.81,38990.168806163565,20.9514,20.9514,20.8906,20.9182,38990.1688
2005-06-23 09:55:00,37.8,37.92,37.8,37.91,40449.69384168841,20.9127,20.9791,20.9127,20.9735,40449.6938
2005-06-23 10:00:00,37.91,37.93,37.83,37.91,23352.40056839743,20.9735,20.9846,20.9293,20.9735,23352.4006
2005-06-23 10:05:00,37.92,38.01,37.89,38.0,36488.12588812099,20.9791,21.0289,20.9625,21.0233,36488.1259
2005-06-23 10:10:00,38.0,38.01,37.96,37.96,23352.40056839743,21.0233,21.0289,21.0012,21.0012,23352.4006
2005-06-23 10:15:00,37.96,38.11,37.96,38.1,45036.77252476647,21.0012,21.0842,21.0012,21.0787,45036.7725
2005-06-23 10:20:00,38.08,38.19,38.07,38.18,52125.89412588712,21.0676,21.1285,21.0621,21.1229,52125.8941
2005-06-23 10:25:00,38.19,38.26,38.13,38.22,55670.45492644744,21.1285,21.1672,21.0953,21.145,55670.4549
2005-06-23 10:30:00,38.22,38.22,38.08,38.19,98830.69526268198,21.145,21.145,21.0676,21.1285,98830.6953
2005-06-23 10:35:00,38.19,38.22,38.15,38.22,50249.36193735519,21.1285,21.145,21.1063,21.145,50249.3619
2005-06-23 10:40:00,38.22,38.35,38.19,38.35,81733.401989391,21.145,21.217,21.1285,21.217,81733.402
2005-06-23 10:45:00,38.35,38.37,38.33,38.36,83818.43775442649,21.217,21.228,21.2059,21.2225,83818.4378
2005-06-23 10:50:00,38.36,38.46,38.35,38.44,60049.03003302196,21.2225,21.2778,21.217,21.2668,60049.03
2005-06-23 10:55:00,38.44,38.49,38.4,38.4,50874.87266686583,21.2668,21.2944,21.2446,21.2446,50874.8727
2005-06-23 11:00:00,38.4,38.48,38.37,38.44,50249.36193735519,21.2446,21.2889,21.228,21.2668,50249.3619
2005-06-23 11:05:00,38.44,38.48,38.42,38.46,22309.88268587969,21.2668,21.2889,21.2557,21.2778,22309.8827
2005-06-23 11:10:00,38.46,38.5,38.43,38.46,27105.464945461303,21.2778,21.3,21.2612,21.2778,27105.4649
2005-06-23 11:15:00,38.46,38.52,38.46,38.47,52334.39770239067,21.2778,21.311,21.2778,21.2834,52334.3977
2005-06-23 11:20:00,38.49,38.7,38.48,38.68,113008.93846492328,21.2944,21.4106,21.2889,21.3995,113008.9385
2005-06-23 11:25:00,38.67,38.68,38.57,38.57,35445.608005603244,21.394,21.3995,21.3387,21.3387,35445.608
2005-06-23 11:30:00,38.57,38.57,38.54,38.55,32526.557934553563,21.3387,21.3387,21.3221,21.3276,32526.5579
2005-06-23 11:35:00,38.56,38.58,38.55,38.57,31067.032899028723,21.3332,21.3442,21.3276,21.3387,31067.0329
2005-06-23 11:40:00,38.58,38.58,38.51,38.55,29190.500710496788,21.3442,21.3442,21.3055,21.3276,29190.5007
2005-06-23 11:45:00,38.55,38.6,38.54,38.55,46287.79398378776,21.3276,21.3553,21.3221,21.3276,46287.794
2005-06-23 11:50:00,38.55,38.59,38.55,38.57,32526.557934553563,21.3276,21.3497,21.3276,21.3387,32526.5579
2005-06-23 11:55:00,38.57,38.58,38.54,38.54,31067.032899028723,21.3387,21.3442,21.3221,21.3221,31067.0329
2005-06-23 12:00:00,38.54,38.66,38.54,38.59,116344.99568898004,21.3221,21.3885,21.3221,21.3497,116344.9957
2005-06-23 12:05:00,38.59,38.62,38.57,38.61,38781.665229660015,21.3497,21.3663,21.3387,21.3608,38781.6652
2005-06-23 12:10:00,38.6,38.65,38.59,38.63,33360.57224056776,21.3553,21.3829,21.3497,21.3719,33360.5722
2005-06-23 12:15:00,38.61,38.67,38.61,38.66,28981.99713399324,21.3608,21.394,21.3608,21.3885,28981.9971
2005-06-23 12:20:00,38.65,38.66,38.61,38.63,20850.357650354847,21.3829,21.3885,21.3608,21.3719,20850.3577
2005-06-23 12:25:00,38.64,38.65,38.56,38.64,43994.25464224873,21.3774,21.3829,21.3332,21.3774,43994.2546
2005-06-23 12:30:00,38.65,38.7,38.64,38.69,40866.7009946955,21.3829,21.4106,21.3774,21.4051,40866.701
2005-06-23 12:35:00,38.69,38.76,38.68,38.76,46913.30471329841,21.4051,21.4438,21.3995,21.4438,46913.3047
2005-06-23 12:40:00,38.76,38.8,38.76,38.77,45870.78683078066,21.4438,21.4659,21.4438,21.4493,45870.7868
2005-06-23 12:45:00,38.77,38.77,38.73,38.77,36279.62231161744,21.4493,21.4493,21.4272,21.4493,36279.6223
2005-06-23 12:50:00,38.77,38.84,38.76,38.84,54627.9370439297,21.4493,21.4881,21.4438,21.4881,54627.937
2005-06-23 12:55:00,38.84,38.84,38.73,38.76,44202.75821875228,21.4881,21.4881,21.4272,21.4438,44202.7582
2005-06-23 13:00:00,38.75,38.76,38.7,38.71,36071.11873511389,21.4383,21.4438,21.4106,21.4161,36071.1187
2005-06-23 13:05:00,38.72,38.72,38.65,38.66,42117.72245371679,21.4217,21.4217,21.3829,21.3885,42117.7225
2005-06-23 13:10:00,38.68,38.71,38.67,38.69,30233.01859301453,21.3995,21.4161,21.394,21.4051,30233.0186
2005-06-23 13:15:00,38.7,38.71,38.64,38.65,48372.82974882325,21.4106,21.4161,21.3774,21.3829,48372.8297
2005-06-23 13:20:00,38.66,38.71,38.65,38.68,38364.65807665292,21.3885,21.4161,21.3829,21.3995,38364.6581
2005-06-23 13:25:00,38.67,38.72,38.66,38.68,37947.65092364582,21.394,21.4217,21.3885,21.3995,37947.6509
2005-06-23 13:30:00,38.69,38.75,38.66,38.74,32943.56508756066,21.4051,21.4383,21.3885,21.4327,32943.5651
2005-06-23 13:35:00,38.74,38.75,38.61,38.62,46079.29040728421,21.4327,21.4383,21.3608,21.3663,46079.2904
2005-06-23 13:40:00,38.62,38.66,38.52,38.52,104043.28467527068,21.3663,21.3885,21.311,21.311,104043.2847
2005-06-23 13:45:00,38.52,38.56,38.37,38.4,74018.7696587597,21.311,21.3332,21.228,21.2446,74018.7697
2005-06-23 13:50:00,38.4,38.42,38.32,38.42,65887.13017512132,21.2446,21.2557,21.2004,21.2557,65887.1302
2005-06-23 13:55:00,38.41,38.45,38.37,38.4,54210.929890922605,21.2502,21.2723,21.228,21.2446,54210.9299
2005-06-23 14:00:00,38.4,38.45,38.34,38.35,51291.87981987293,21.2446,21.2723,21.2114,21.217,51291.8798
2005-06-23 14:05:00,38.37,38.37,38.3,38.34,36279.62231161744,21.228,21.228,21.1893,21.2114,36279.6223
2005-06-23 14:10:00,38.34,38.36,38.32,38.32,28564.98998098614,21.2114,21.2225,21.2004,21.2004,28564.99
2005-06-23 14:15:00,38.33,38.34,38.29,38.32,26062.94706294356,21.2059,21.2114,21.1838,21.2004,26062.9471
2005-06-23 14:20:00,38.34,38.34,38.32,38.33,25020.429180425817,21.2114,21.2114,21.2004,21.2059,25020.4292
2005-06-23 14:25:00,38.32,38.34,38.18,38.19,49206.84405483744,21.2004,21.2114,21.1229,21.1285,49206.8441
2005-06-23 14:30:00,38.19,38.19,38.13,38.14,26271.450639447103,21.1285,21.1285,21.0953,21.1008,26271.4506
2005-06-23 14:35:00,38.14,38.25,38.14,38.25,37947.65092364582,21.1008,21.1616,21.1008,21.1616,37947.6509
2005-06-23 14:40:00,38.25,38.25,38.21,38.22,47330.31186630551,21.1616,21.1616,21.1395,21.145,47330.3119
2005-06-23 14:45:00,38.22,38.28,38.22,38.24,31275.53647553227,21.145,21.1782,21.145,21.1561,31275.5365
2005-06-23 14:50:00,38.25,38.26,38.11,38.12,35654.11158210679,21.1616,21.1672,21.0842,21.0897,35654.1116
2005-06-23 14:55:00,38.1,38.15,38.08,38.14,37322.14019413518,21.0787,21.1063,21.0676,21.1008,37322.1402
2005-06-23 15:00:00,38.15,38.16,38.11,38.14,31067.032899028723,21.1063,21.1119,21.0842,21.1008,31067.0329
2005-06-23 15:05:00,38.12,38.12,37.97,37.98,84443.94848393713,21.0897,21.0897,21.0067,21.0123,84443.9485
2005-06-23 15:10:00,37.98,38.0,37.97,37.99,82567.4162954052,21.0123,21.0233,21.0067,21.0178,82567.4163
2005-06-23 15:15:00,38.0,38.02,37.97,37.99,44828.26894826292,21.0233,21.0344,21.0067,21.0178,44828.2689
2005-06-23 15:20:00,37.99,38.07,37.98,38.05,43994.25464224873,21.0178,21.0621,21.0123,21.051,43994.2546
2005-06-23 15:25:00,38.06,38.1,38.03,38.07,55461.9513499439,21.0565,21.0787,21.0399,21.0621,55461.9513
2005-06-23 15:30:00,38.07,38.08,38.04,38.06,54002.426314419055,21.0621,21.0676,21.0455,21.0565,54002.4263
2005-06-23 15:35:00,38.06,38.08,38.05,38.08,30650.025746021627,21.0565,21.0676,21.051,21.0676,30650.0257
2005-06-23 15:40:00,38.08,38.11,38.06,38.1,41492.21172420615,21.0676,21.0842,21.0565,21.0787,41492.2117
2005-06-23 15:45:00,38.1,38.1,38.03,38.04,52125.89412588712,21.0787,21.0787,21.0399,21.0455,52125.8941
2005-06-23 15:50:00,38.04,38.07,38.03,38.03,54419.43346742616,21.0455,21.0621,21.0399,21.0399,54419.4335
2005-06-23 15:55:00,38.03,38.04,37.95,37.98,99873.21314519973,21.0399,21.0455,20.9957,21.0123,99873.2131
2005-06-24 09:30:00,38.13,38.27,38.13,38.25,84443.94848393713,21.0953,21.1727,21.0953,21.1616,84443.9485
2005-06-24 09:35:00,38.22,38.33,38.21,38.26,227060.39481236428,21.145,21.2059,21.1395,21.1672,227060.3948
2005-06-24 09:40:00,38.24,38.26,38.13,38.13,69223.18739917809,21.1561,21.1672,21.0953,21.0953,69223.1874
2005-06-24 09:45:00,38.13,38.22,38.11,38.15,50666.36909036228,21.0953,21.145,21.0842,21.1063,50666.3691
2005-06-24 09:50:00,38.15,38.17,38.1,38.13,39824.18311217776,21.1063,21.1174,21.0787,21.0953,39824.1831
2005-06-24 09:55:00,38.14,38.28,38.14,38.25,52751.40485539776,21.1008,21.1782,21.1008,21.1616,52751.4049
2005-06-24 10:00:00,38.25,38.27,38.18,38.2,46496.297560291314,21.1616,21.1727,21.1229,21.134,46496.2976
2005-06-24 10:05:00,38.2,38.2,38.0,38.03,60674.54076253261,21.134,21.134,21.0233,21.0399,60674.5408
2005-06-24 10:10:00,38.01,38.04,37.96,37.98,47747.3190193126,21.0289,21.0455,21.0012,21.0123,47747.319
2005-06-24 10:15:00,38.02,38.06,37.9,37.92,57755.490691482926,21.0344,21.0565,20.968,20.9791,57755.4907
2005-06-24 10:20:00,37.92,38.0,37.91,38.0,57963.99426798648,20.9791,21.0233,20.9735,21.0233,57963.9943
2005-06-24 10:25:00,38.0,38.04,38.0,38.03,33569.0758170713,21.0233,21.0455,21.0233,21.0399,33569.0758
2005-06-24 10:30:00,38.02,38.04,37.98,38.0,58381.001420993576,21.0344,21.0455,21.0123,21.0233,58381.0014
2005-06-24 10:35:00,38.0,38.04,37.95,38.03,51500.38339637647,21.0233,21.0455,20.9957,21.0399,51500.3834
2005-06-24 10:40:00,38.02,38.05,37.99,38.03,34194.58654658195,21.0344,21.051,21.0178,21.0399,34194.5865
2005-06-24 10:45:00,38.03,38.09,37.97,38.09,57129.97996197228,21.0399,21.0731,21.0067,21.0731,57129.98
2005-06-24 10:50:00,38.1,38.1,38.04,38.06,35445.608005603244,21.0787,21.0787,21.0455,21.0565,35445.608
2005-06-24 10:55:00,38.06,38.18,38.03,38.18,105919.81686380264,21.0565,21.1229,21.0399,21.1229,105919.8169
2005-06-24 11:00:00,38.16,38.19,38.15,38.19,31275.53647553227,21.1119,21.1285,21.1063,21.1285,31275.5365
2005-06-24 11:05:00,38.18,38.18,38.11,38.12,24394.91845091517,21.1229,21.1229,21.0842,21.0897,24394.9185
2005-06-24 11:10:00,38.12,38.21,38.12,38.2,21684.371956369043,21.0897,21.1395,21.0897,21.134,21684.372
2005-06-24 11:15:00,38.2,38.22,38.19,38.22,22726.889838886786,21.134,21.145,21.1285,21.145,22726.8898
2005-06-24 11:20:00,38.22,38.22,38.1,38.11,30233.01859301453,21.145,21.145,21.0787,21.0842,30233.0186
2005-06-24 11:25:00,38.11,38.18,38.11,38.16,42743.23318322744,21.0842,21.1229,21.0842,21.1119,42743.2332
2005-06-24 11:30:00,38.16,38.18,38.09,38.09,33986.0829700784,21.1119,21.1229,21.0731,21.0731,33986.083
2005-06-24 11:35:00,38.09,38.1,38.01,38.01,38781.665229660015,21.0731,21.0787,21.0289,21.0289,38781.6652
2005-06-24 11:40:00,38.02,38.02,37.98,37.98,37947.65092364582,21.0344,21.0344,21.0123,21.0123,37947.6509
2005-06-24 11:45:00,38.0,38.0,37.96,37.96,19390.832614830008,21.0233,21.0233,21.0012,21.0012,19390.8326
2005-06-24 11:50:00,37.96,37.96,37.82,37.83,47121.80828980196,21.0012,21.0012,20.9238,20.9293,47121.8083
2005-06-24 11:55:00,37.84,37.91,37.82,37.91,59840.52645651841,20.9348,20.9735,20.9238,20.9735,59840.5265
2005-06-24 12:00:00,37.9,37.98,37.9,37.98,39615.67953567421,20.968,21.0123,20.968,21.0123,39615.6795
2005-06-24 12:05:00,37.98,37.98,37.88,37.88,26479.954215950656,21.0123,21.0123,20.9569,20.9569,26479.9542
2005-06-24 12:10:00,37.89,37.94,37.88,37.94,41909.21887721324,20.9625,20.9901,20.9569,20.9901,41909.2189
2005-06-24 12:15:00,37.95,38.04,37.94,38.0,40449.69384168841,20.9957,21.0455,20.9901,21.0233,40449.6938
2005-06-24 12:20:00,38.0,38.03,38.0,38.01,27105.464945461303,21.0233,21.0399,21.0233,21.0289,27105.4649
2005-06-24 12:25:00,38.02,38.05,37.99,37.99,16888.789696787426,21.0344,21.051,21.0178,21.0178,16888.7897
2005-06-24 12:30:00,38.0,38.02,37.98,38.01,23352.40056839743,21.0233,21.0344,21.0123,21.0289,23352.4006
2005-06-24 12:35:00,38.01,38.03,37.99,38.0,14595.250355248394,21.0289,21.0399,21.0178,21.0233,14595.2504
2005-06-24 12:40:00,38.01,38.01,37.98,37.98,9174.157366156132,21.0289,21.0289,21.0123,21.0123,9174.1574
2005-06-24 12:45:00,37.98,38.03,37.98,38.02,27730.97567497195,21.0123,21.0399,21.0123,21.0344,27730.9757
2005-06-24 12:50:00,38.02,38.03,38.01,38.03,14386.746778744844,21.0344,21.0399,21.0289,21.0399,14386.7468
2005-06-24 12:55:00,38.03,38.03,37.94,37.95,21684.371956369043,21.0399,21.0399,20.9901,20.9957,21684.372
2005-06-24 13:00:00,37.95,37.98,37.92,37.98,23352.40056839743,20.9957,21.0123,20.9791,21.0123,23352.4006
2005-06-24 13:05:00,37.98,38.02,37.98,37.99,18556.81830881581,21.0123,21.0344,21.0123,21.0178,18556.8183
2005-06-24 13:10:00,37.98,37.98,37.9,37.94,30233.01859301453,21.0123,21.0123,20.968,20.9901,30233.0186
2005-06-24 13:15:00,37.93,37.98,37.93,37.97,26271.450639447103,20.9846,21.0123,20.9846,21.0067,26271.4506
2005-06-24 13:20:00,37.97,37.99,37.96,37.98,42743.23318322744,21.0067,21.0178,21.0012,21.0123,42743.2332
2005-06-24 13:25:00,37.98,38.0,37.96,37.96,24603.42202741872,21.0123,21.0233,21.0012,21.0012,24603.422
2005-06-24 13:30:00,37.96,37.97,37.87,37.87,37530.64377063872,21.0012,21.0067,20.9514,20.9514,37530.6438
2005-06-24 13:35:00,37.88,37.89,37.83,37.87,23352.40056839743,20.9569,20.9625,20.9293,20.9514,23352.4006
2005-06-24 13:40:00,37.85,37.87,37.83,37.84,14595.250355248394,20.9403,20.9514,20.9293,20.9348,14595.2504
2005-06-24 13:45:00,37.83,37.84,37.76,37.78,27313.96852196485,20.9293,20.9348,20.8906,20.9016,27313.9685
2005-06-24 13:50:00,37.78,37.94,37.78,37.91,43160.240336234536,20.9016,20.9901,20.9016,20.9735,43160.2403
2005-06-24 13:55:00,37.91,37.92,37.79,37.8,25437.43633343292,20.9735,20.9791,20.9072,20.9127,25437.4363
2005-06-24 14:00:00,37.8,37.82,37.77,37.77,10633.682401680971,20.9127,20.9238,20.8961,20.8961,10633.6824
2005-06-24 14:05:00,37.78,37.85,37.78,37.83,31692.54362853937,20.9016,20.9403,20.9016,20.9293,31692.5436
2005-06-24 14:10:00,37.83,37.85,37.82,37.85,21058.8612268584,20.9293,20.9403,20.9238,20.9403,21058.8612
2005-06-24 14:15:00,37.87,37.87,37.85,37.86,22309.88268587969,20.9514,20.9514,20.9403,20.9459,22309.8827
2005-06-24 14:20:00,37.86,37.87,37.85,37.86,12927.221743220003,20.9459,20.9514,20.9403,20.9459,12927.2217
2005-06-24 14:25:00,37.85,37.86,37.83,37.83,41283.7081477026,20.9403,20.9459,20.9293,20.9293,41283.7081
2005-06-24 14:30:00,37.84,37.87,37.84,37.86,12927.221743220003,20.9348,20.9514,20.9348,20.9459,12927.2217
2005-06-24 14:35:00,37.86,37.87,37.8,37.8,20850.357650354847,20.9459,20.9514,20.9127,20.9127,20850.3577
2005-06-24 14:40:00,37.8,37.81,37.79,37.8,24186.414874411625,20.9127,20.9182,20.9072,20.9127,24186.4149
2005-06-24 14:45:00,37.81,37.82,37.8,37.82,25437.43633343292,20.9182,20.9238,20.9127,20.9238,25437.4363
2005-06-24 14:50:00,37.82,37.82,37.72,37.74,26062.94706294356,20.9238,20.9238,20.8684,20.8795,26062.9471
2005-06-24 14:55:00,37.74,37.75,37.65,37.7,27939.47925147549,20.8795,20.885,20.8297,20.8574,27939.4793
2005-06-24 15:00:00,37.71,37.77,37.7,37.77,34194.58654658195,20.8629,20.8961,20.8574,20.8961,34194.5865
2005-06-24 15:05:00,37.77,37.89,37.77,37.81,50874.87266686583,20.8961,20.9625,20.8961,20.9182,50874.8727
2005-06-24 15:10:00,37.8,37.8,37.72,37.74,26896.96136895776,20.9127,20.9127,20.8684,20.8795,26896.9614
2005-06-24 15:15:00,37.74,37.81,37.69,37.81,17305.796849794522,20.8795,20.9182,20.8518,20.9182,17305.7968
2005-06-24 15:20:00,37.82,37.85,37.79,37.81,26271.450639447103,20.9238,20.9403,20.9072,20.9182,26271.4506
2005-06-24 15:25:00,37.81,37.82,37.75,37.82,20224.846920844204,20.9182,20.9238,20.885,20.9238,20224.8469
2005-06-24 15:30:00,37.82,37.87,37.81,37.87,41283.7081477026,20.9238,20.9514,20.9182,20.9514,41283.7081
2005-06-24 15:35:00,37.88,37.96,37.87,37.92,32735.06151105712,20.9569,21.0012,20.9514,20.9791,32735.0615
2005-06-24 15:40:00,37.92,37.96,37.9,37.94,20224.846920844204,20.9791,21.0012,20.968,20.9901,20224.8469
2005-06-24 15:45:00,37.94,37.94,37.91,37.91,19182.32903832646,20.9901,20.9901,20.9735,20.9735,19182.329
2005-06-24 15:50:00,37.92,37.95,37.87,37.88,28147.982827979045,20.9791,20.9957,20.9514,20.9569,28147.9828
2005-06-24 15:55:00,37.88,37.89,37.86,37.87,61925.5622215539,20.9569,20.9625,20.9459,20.9514,61925.5622
2005-06-27 09:30:00,37.92,38.32,37.87,38.13,115093.97422995877,20.9791,21.2004,20.9514,21.0953,115093.9742
2005-06-27 09:35:00,38.13,38.32,38.04,38.25,104877.29898128488,21.0953,21.2004,21.0455,21.1616,104877.299
2005-06-27 09:40:00,38.25,38.34,38.17,38.27,51291.87981987293,21.1616,21.2114,21.1174,21.1727,51291.8798
2005-06-27 09:45:00,38.27,38.36,38.25,38.29,124476.63517261844,21.1727,21.2225,21.1616,21.1838,124476.6352
2005-06-27 09:50:00,38.31,38.36,38.29,38.29,28773.493557489688,21.1948,21.2225,21.1838,21.1838,28773.4936
2005-06-27 09:55:00,38.3,38.45,38.3,38.39,72976.25177624197,21.1893,21.2723,21.1893,21.2391,72976.2518
2005-06-27 10:00:00,38.4,38.5,38.37,38.45,97996.68095666778,21.2446,21.3,21.228,21.2723,97996.681
2005-06-27 10:05:00,38.45,38.58,38.45,38.58,74435.7768117668,21.2723,21.3442,21.2723,21.3442,74435.7768
2005-06-27 10:10:00,38.57,38.6,38.49,38.49,80065.37337736262,21.3387,21.3553,21.2944,21.2944,80065.3734
2005-06-27 10:15:00,38.45,38.6,38.45,38.57,59423.51930351132,21.2723,21.3553,21.2723,21.3387,59423.5193
2005-06-27 10:20:00,38.58,38.65,38.51,38.54,49832.354784348085,21.3442,21.3829,21.3055,21.3221,49832.3548
2005-06-27 10:25:00,38.52,38.66,38.49,38.49,65261.61944561068,21.311,21.3885,21.2944,21.2944,65261.6194
2005-06-27 10:30:00,38.49,38.53,38.46,38.53,59006.51215050422,21.2944,21.3166,21.2778,21.3166,59006.5122
2005-06-27 10:35:00,38.53,38.54,38.39,38.39,177853.55075752686,21.3166,21.3221,21.2391,21.2391,177853.5508
2005-06-27 10:40:00,38.4,38.4,38.27,38.28,90699.0557790436,21.2446,21.2446,21.1727,21.1782,90699.0558
2005-06-27 10:45:00,38.26,38.48,38.26,38.35,145952.50355248395,21.1672,21.2889,21.1672,21.217,145952.5036
2005-06-27 10:50:00,38.35,38.35,38.29,38.35,35445.608005603244,21.217,21.217,21.1838,21.217,35445.608
2005-06-27 10:55:00,38.35,38.42,38.35,38.39,41075.20457119905,21.217,21.2557,21.217,21.2391,41075.2046
2005-06-27 11:00:00,38.39,38.42,38.37,38.4,32318.054358050013,21.2391,21.2557,21.228,21.2446,32318.0544
2005-06-27 11:05:00,38.41,38.41,38.35,38.36,45662.28325427712,21.2502,21.2502,21.217,21.2225,45662.2833
2005-06-27 11:10:00,38.36,38.38,38.33,38.33,51500.38339637647,21.2225,21.2336,21.2059,21.2059,51500.3834
2005-06-27 11:15:00,38.34,38.39,38.34,38.39,46913.30471329841,21.2114,21.2391,21.2114,21.2391,46913.3047
2005-06-27 11:20:00,38.38,38.42,38.37,38.4,38781.665229660015,21.2336,21.2557,21.228,21.2446,38781.6652
2005-06-27 11:25:00,38.4,38.42,38.38,38.42,49206.84405483744,21.2446,21.2557,21.2336,21.2557,49206.8441
2005-06-27 11:30:00,38.4,38.42,38.35,38.38,52542.90127889421,21.2446,21.2557,21.217,21.2336,52542.9013
2005-06-27 11:35:00,38.38,38.38,38.33,38.34,28981.99713399324,21.2336,21.2336,21.2059,21.2114,28981.9971
2005-06-27 11:40:00,38.35,38.36,38.19,38.23,171389.93988591686,21.217,21.2225,21.1285,21.1506,171389.9399
2005-06-27 11:45:00,38.22,38.27,38.2,38.22,87780.00570799391,21.145,21.1727,21.134,21.145,87780.0057
2005-06-27 11:50:00,38.22,38.24,38.18,38.2,43368.743912738086,21.145,21.1561,21.1229,21.134,43368.7439
2005-06-27 11:55:00,38.19,38.27,38.17,38.27,22101.37910937614,21.1285,21.1727,21.1174,21.1727,22101.3791
2005-06-27 12:00:00,38.25,38.33,38.25,38.3,22101.37910937614,21.1616,21.2059,21.1616,21.1893,22101.3791
2005-06-27 12:05:00,38.31,38.35,38.3,38.35,18973.82546182291,21.1948,21.217,21.1893,21.217,18973.8255
2005-06-27 12:10:00,38.34,38.39,38.32,38.39,24603.42202741872,21.2114,21.2391,21.2004,21.2391,24603.422
2005-06-27 12:15:00,38.39,38.45,38.39,38.42,37322.14019413518,21.2391,21.2723,21.2391,21.2557,37322.1402
2005-06-27 12:20:00,38.42,38.42,38.37,38.39,39407.175959170665,21.2557,21.2557,21.228,21.2391,39407.176
2005-06-27 12:25:00,38.39,38.43,38.39,38.39,25437.43633343292,21.2391,21.2612,21.2391,21.2391,25437.4363
2005-06-27 12:30:00,38.38,38.42,38.36,38.41,25437.43633343292,21.2336,21.2557,21.2225,21.2502,25437.4363
2005-06-27 12:35:00,38.41,38.56,38.4,38.52,32526.557934553563,21.2502,21.3332,21.2446,21.311,32526.5579
2005-06-27 12:40:00,38.51,38.54,38.48,38.54,23560.90414490098,21.3055,21.3221,21.2889,21.3221,23560.9041
2005-06-27 12:45:00,38.54,38.54,38.45,38.45,32109.550781546463,21.3221,21.3221,21.2723,21.2723,32109.5508
2005-06-27 12:50:00,38.45,38.49,38.41,38.47,23352.40056839743,21.2723,21.2944,21.2502,21.2834,23352.4006
2005-06-27 12:55:00,38.46,38.47,38.41,38.44,17097.293273290976,21.2778,21.2834,21.2502,21.2668,17097.2933
2005-06-27 13:00:00,38.44,38.44,38.39,38.41,16888.789696787426,21.2668,21.2668,21.2391,21.2502,16888.7897
2005-06-27 13:05:00,38.41,38.45,38.4,38.45,19390.832614830008,21.2502,21.2723,21.2446,21.2723,19390.8326
2005-06-27 13:10:00,38.45,38.45,38.42,38.42,10425.178825177423,21.2723,21.2723,21.2557,21.2557,10425.1788
2005-06-27 13:15:00,38.42,38.42,38.37,38.39,15637.768237766137,21.2557,21.2557,21.228,21.2391,15637.7682
2005-06-27 13:20:00,38.39,38.49,38.39,38.42,23977.911297908075,21.2391,21.2944,21.2391,21.2557,23977.9113
2005-06-27 13:25:00,38.41,38.47,38.41,38.47,26271.450639447103,21.2502,21.2834,21.2502,21.2834,26271.4506
2005-06-27 13:30:00,38.45,38.45,38.43,38.43,8131.639483638391,21.2723,21.2723,21.2612,21.2612,8131.6395
2005-06-27 13:35:00,38.43,38.44,38.42,38.44,11676.200284198714,21.2612,21.2668,21.2557,21.2668,11676.2003
2005-06-27 13:40:00,38.43,38.44,38.41,38.41,11676.200284198714,21.2612,21.2668,21.2502,21.2502,11676.2003
2005-06-27 13:45:00,38.42,38.42,38.37,38.38,37739.14734714227,21.2557,21.2557,21.228,21.2336,37739.1473
2005-06-27 13:50:00,38.38,38.43,38.38,38.39,23560.90414490098,21.2336,21.2612,21.2336,21.2391,23560.9041
2005-06-27 13:55:00,38.39,38.4,38.37,38.37,10842.18597818452,21.2391,21.2446,21.228,21.228,10842.186
2005-06-27 14:00:00,38.37,38.46,38.37,38.45,54210.929890922605,21.228,21.2778,21.228,21.2723,54210.9299
2005-06-27 14:05:00,38.45,38.48,38.44,38.46,24811.925603922267,21.2723,21.2889,21.2668,21.2778,24811.9256
2005-06-27 14:10:00,38.45,38.49,38.45,38.47,30441.52216951808,21.2723,21.2944,21.2723,21.2834,30441.5222
2005-06-27 14:15:00,38.47,38.47,38.38,38.38,38156.15450014937,21.2834,21.2834,21.2336,21.2336,38156.1545
2005-06-27 14:20:00,38.38,38.41,38.38,38.41,34820.097276092594,21.2336,21.2502,21.2336,21.2502,34820.0973
2005-06-27 14:25:00,38.41,38.49,38.41,38.48,58798.00857400067,21.2502,21.2944,21.2502,21.2889,58798.0086
2005-06-27 14:30:00,38.47,38.54,38.45,38.54,45036.77252476647,21.2834,21.3221,21.2723,21.3221,45036.7725
2005-06-27 14:35:00,38.53,38.55,38.49,38.49,35862.61515861034,21.3166,21.3276,21.2944,21.2944,35862.6152
2005-06-27 14:40:00,38.49,38.49,38.45,38.46,22309.88268587969,21.2944,21.2944,21.2723,21.2778,22309.8827
2005-06-27 14:45:00,38.46,38.51,38.45,38.51,35654.11158210679,21.2778,21.3055,21.2723,21.3055,35654.1116
2005-06-27 14:50:00,38.51,38.55,38.49,38.55,38573.16165315647,21.3055,21.3276,21.2944,21.3276,38573.1617
2005-06-27 14:55:00,38.56,38.58,38.54,38.57,32109.550781546463,21.3332,21.3442,21.3221,21.3387,32109.5508
2005-06-27 15:00:00,38.57,38.57,38.55,38.56,73601.76250575262,21.3387,21.3387,21.3276,21.3332,73601.7625
2005-06-27 15:05:00,38.56,38.65,38.55,38.64,51708.88697288002,21.3332,21.3829,21.3276,21.3774,51708.887
2005-06-27 15:10:00,38.63,38.66,38.63,38.63,51917.39054938357,21.3719,21.3885,21.3719,21.3719,51917.3905
2005-06-27 15:15:00,38.63,38.67,38.62,38.64,31275.53647553227,21.3719,21.394,21.3663,21.3774,31275.5365
2005-06-27 15:20:00,38.64,38.66,38.59,38.61,33360.57224056776,21.3774,21.3885,21.3497,21.3608,33360.5722
2005-06-27 15:25:00,38.61,38.64,38.61,38.62,40658.19741819195,21.3608,21.3774,21.3608,21.3663,40658.1974
2005-06-27 15:30:00,38.61,38.62,38.6,38.61,34611.593699589044,21.3608,21.3663,21.3553,21.3608,34611.5937
2005-06-27 15:35:00,38.61,38.62,38.59,38.62,40658.19741819195,21.3608,21.3663,21.3497,21.3663,40658.1974
2005-06-27 15:40:00,38.61,38.62,38.55,38.55,53793.92273791551,21.3608,21.3663,21.3276,21.3276,53793.9227
2005-06-27 15:45:00,38.56,38.56,38.46,38.53,72976.25177624197,21.3332,21.3332,21.2778,21.3166,72976.2518
2005-06-27 15:50:00,38.53,38.54,38.46,38.53,83609.93417792294,21.3166,21.3221,21.2778,21.3166,83609.9342
2005-06-27 15:55:00,38.53,38.6,38.53,38.6,66512.64090463196,21.3166,21.3553,21.3166,21.3553,66512.6409
2005-06-28 09:30:00,38.46,38.46,38.13,38.25,108630.36335834875,21.2778,21.2778,21.0953,21.1616,108630.3634
2005-06-28 09:35:00,38.22,38.37,38.13,38.22,75686.7982707881,21.145,21.228,21.0953,21.145,75686.7983
2005-06-28 09:40:00,38.27,38.27,38.21,38.21,82984.4234484123,21.1727,21.1727,21.1395,21.1395,82984.4234
2005-06-28 09:45:00,38.21,38.24,38.13,38.13,124059.62801961134,21.1395,21.1561,21.0953,21.0953,124059.628
2005-06-28 09:50:00,38.13,38.2,38.01,38.03,74852.7839647739,21.0953,21.134,21.0289,21.0399,74852.784
2005-06-28 09:55:00,38.03,38.19,38.03,38.18,106545.32759331328,21.0399,21.1285,21.0399,21.1229,106545.3276
2005-06-28 10:00:00,38.18,38.3,38.15,38.26,98205.18453317133,21.1229,21.1893,21.1063,21.1672,98205.1845
2005-06-28 10:05:00,38.26,38.26,38.18,38.24,22726.889838886786,21.1672,21.1672,21.1229,21.1561,22726.8898
2005-06-28 10:10:00,38.24,38.27,38.18,38.18,17305.796849794522,21.1561,21.1727,21.1229,21.1229,17305.7968
2005-06-28 10:15:00,38.18,38.2,38.17,38.19,47538.81544280905,21.1229,21.134,21.1174,21.1285,47538.8154
2005-06-28 10:20:00,38.18,38.27,38.15,38.15,61508.5550685468,21.1229,21.1727,21.1063,21.1063,61508.5551
2005-06-28 10:25:00,38.15,38.17,38.13,38.14,42743.23318322744,21.1063,21.1174,21.0953,21.1008,42743.2332
2005-06-28 10:30:00,38.13,38.2,38.13,38.16,76729.31615330584,21.0953,21.134,21.0953,21.1119,76729.3162
2005-06-28 10:35:00,38.16,38.23,38.13,38.2,60883.04433903616,21.1119,21.1506,21.0953,21.134,60883.0443
2005-06-28 10:40:00,38.19,38.2,38.16,38.16,25020.429180425817,21.1285,21.134,21.1119,21.1119,25020.4292
2005-06-28 10:45:00,38.17,38.22,38.17,38.22,45036.77252476647,21.1174,21.145,21.1174,21.145,45036.7725
2005-06-28 10:50:00,38.22,38.26,38.19,38.26,59840.52645651841,21.145,21.1672,21.1285,21.1672,59840.5265
2005-06-28 10:55:00,38.26,38.27,38.23,38.24,32109.550781546463,21.1672,21.1727,21.1506,21.1561,32109.5508
2005-06-28 11:00:00,38.26,38.29,38.2,38.24,32526.557934553563,21.1672,21.1838,21.134,21.1561,32526.5579
2005-06-28 11:05:00,38.24,38.25,38.16,38.18,50040.85836085164,21.1561,21.1616,21.1119,21.1229,50040.8584
2005-06-28 11:10:00,38.18,38.29,38.18,38.23,35654.11158210679,21.1229,21.1838,21.1229,21.1506,35654.1116
2005-06-28 11:15:00,38.22,38.25,38.21,38.23,26062.94706294356,21.145,21.1616,21.1395,21.1506,26062.9471
2005-06-28 11:20:00,38.24,38.27,38.24,38.25,21684.371956369043,21.1561,21.1727,21.1561,21.1616,21684.372
2005-06-28 11:25:00,38.27,38.3,38.27,38.3,10842.18597818452,21.1727,21.1893,21.1727,21.1893,10842.186
2005-06-28 11:30:00,38.3,38.42,38.29,38.36,65261.61944561068,21.1893,21.2557,21.1838,21.2225,65261.6194
2005-06-28 11:35:00,38.36,38.39,38.32,38.34,56712.97280896518,21.2225,21.2391,21.2004,21.2114,56712.9728
2005-06-28 11:40:00,38.32,38.34,38.31,38.33,35862.61515861034,21.2004,21.2114,21.1948,21.2059,35862.6152
2005-06-28 11:45:00,38.33,38.33,38.26,38.3,45662.28325427712,21.2059,21.2059,21.1672,21.1893,45662.2833
2005-06-28 11:50:00,38.3,38.31,38.25,38.28,30441.52216951808,21.1893,21.1948,21.1616,21.1782,30441.5222
2005-06-28 11:55:00,38.28,38.35,38.28,38.34,16054.775390773231,21.1782,21.217,21.1782,21.2114,16054.7754
2005-06-28 12:00:00,38.35,38.36,38.33,38.34,23769.407721404525,21.217,21.2225,21.2059,21.2114,23769.4077
2005-06-28 12:05:00,38.33,38.34,38.33,38.33,6672.114448113552,21.2059,21.2114,21.2059,21.2059,6672.1144
2005-06-28 12:10:00,38.31,38.33,38.31,38.32,11884.703860702262,21.1948,21.2059,21.1948,21.2004,11884.7039
2005-06-28 12:15:00,38.31,38.34,38.27,38.28,27522.4720984684,21.1948,21.2114,21.1727,21.1782,27522.4721
2005-06-28 12:20:00,38.28,38.28,38.26,38.28,15637.768237766137,21.1782,21.1782,21.1672,21.1782,15637.7682
2005-06-28 12:25:00,38.28,38.28,38.25,38.26,21684.371956369043,21.1782,21.1782,21.1616,21.1672,21684.372
2005-06-28 12:30:00,38.26,38.28,38.25,38.28,12301.71101370936,21.1672,21.1782,21.1616,21.1782,12301.711
2005-06-28 12:35:00,38.28,38.29,38.25,38.25,13552.732472730651,21.1782,21.1838,21.1616,21.1616,13552.7325
2005-06-28 12:40:00,38.25,38.26,38.25,38.25,11259.193131191618,21.1616,21.1672,21.1616,21.1616,11259.1931
2005-06-28 12:45:00,38.26,38.29,38.26,38.28,13552.732472730651,21.1672,21.1838,21.1672,21.1782,13552.7325
2005-06-28 12:50:00,38.28,38.28,38.25,38.25,6880.6180246171,21.1782,21.1782,21.1616,21.1616,6880.618
2005-06-28 12:55:00,38.26,38.26,38.21,38.21,17931.30757930517,21.1672,21.1672,21.1395,21.1395,17931.3076
2005-06-28 13:00:00,38.21,38.23,38.19,38.23,34820.097276092594,21.1395,21.1506,21.1285,21.1506,34820.0973
2005-06-28 13:05:00,38.22,38.22,38.14,38.14,31067.032899028723,21.145,21.145,21.1008,21.1008,31067.0329
2005-06-28 13:10:00,38.16,38.21,38.01,38.01,128855.21027919296,21.1119,21.1395,21.0289,21.0289,128855.2103
2005-06-28 13:15:00,38.02,38.04,37.98,37.98,75061.28754127744,21.0344,21.0455,21.0123,21.0123,75061.2875
2005-06-28 13:20:00,37.98,38.04,37.98,37.99,46079.29040728421,21.0123,21.0455,21.0123,21.0178,46079.2904
2005-06-28 13:25:00,38.0,38.01,37.97,37.97,34611.593699589044,21.0233,21.0289,21.0067,21.0067,34611.5937
2005-06-28 13:30:00,37.97,38.0,37.96,37.96,58589.50499749712,21.0067,21.0233,21.0012,21.0012,58589.505
2005-06-28 13:35:00,37.96,37.99,37.96,37.96,26896.96136895776,21.0012,21.0178,21.0012,21.0012,26896.9614
2005-06-28 13:40:00,37.96,37.97,37.83,37.85,51708.88697288002,21.0012,21.0067,20.9293,20.9403,51708.887
2005-06-28 13:45:00,37.84,37.86,37.82,37.83,34194.58654658195,20.9348,20.9459,20.9238,20.9293,34194.5865
2005-06-28 13:50:00,37.84,37.84,37.7,37.71,70891.21601120649,20.9348,20.9348,20.8574,20.8629,70891.216
2005-06-28 13:55:00,37.7,37.71,37.59,37.6,96120.14876813584,20.8574,20.8629,20.7965,20.802,96120.1488
2005-06-28 14:00:00,37.6,37.61,37.5,37.52,183483.14732312263,20.802,20.8076,20.7467,20.7578,183483.1473
2005-06-28 14:05:00,37.52,37.53,37.48,37.51,97788.17738016424,20.7578,20.7633,20.7356,20.7522,97788.1774
2005-06-28 14:10:00,37.52,37.64,37.51,37.63,108421.8597818452,20.7578,20.8242,20.7522,20.8186,108421.8598
2005-06-28 14:15:00,37.64,37.71,37.63,37.7,53376.91558490841,20.8242,20.8629,20.8186,20.8574,53376.9156
2005-06-28 14:20:00,37.71,37.71,37.65,37.67,55253.44777344035,20.8629,20.8629,20.8297,20.8408,55253.4478
2005-06-28 14:25:00,37.67,37.67,37.62,37.64,41909.21887721324,20.8408,20.8408,20.8131,20.8242,41909.2189
2005-06-28 14:30:00,37.64,37.71,37.64,37.67,62968.08010407164,20.8242,20.8629,20.8242,20.8408,62968.0801
2005-06-28 14:35:00,37.7,37.73,37.7,37.73,37322.14019413518,20.8574,20.874,20.8574,20.874,37322.1402
2005-06-28 14:40:00,37.73,37.8,37.71,37.8,64844.612292603575,20.874,20.9127,20.8629,20.9127,64844.6123
2005-06-28 14:45:00,37.82,37.82,37.74,37.76,39824.18311217776,20.9238,20.9238,20.8795,20.8906,39824.1831
2005-06-28 14:50:00,37.76,37.79,37.74,37.77,24394.91845091517,20.8906,20.9072,20.8795,20.8961,24394.9185
2005-06-28 14:55:00,37.77,37.77,37.67,37.7,37530.64377063872,20.8961,20.8961,20.8408,20.8574,37530.6438
2005-06-28 15:00:00,37.7,37.76,37.7,37.74,53376.91558490841,20.8574,20.8906,20.8574,20.8795,53376.9156
2005-06-28 15:05:00,37.74,37.8,37.74,37.79,55253.44777344035,20.8795,20.9127,20.8795,20.9072,55253.4478
2005-06-28 15:10:00,37.8,37.85,37.78,37.85,61300.05149204325,20.9127,20.9403,20.9016,20.9403,61300.0515
2005-06-28 15:15:00,37.85,37.94,37.85,37.92,106336.82401680973,20.9403,20.9901,20.9403,20.9791,106336.824
2005-06-28 15:20:00,37.92,37.93,37.89,37.89,65887.13017512132,20.9791,20.9846,20.9625,20.9625,65887.1302
2005-06-28 15:25:00,37.89,37.9,37.82,37.9,51083.37624336938,20.9625,20.968,20.9238,20.968,51083.3762
2005-06-28 15:30:00,37.91,38.02,37.9,38.02,111340.90985289488,20.9735,21.0344,20.968,21.0344,111340.9099
2005-06-28 15:35:00,38.02,38.02,37.95,37.96,85277.96278995133,21.0344,21.0344,20.9957,21.0012,85277.9628
2005-06-28 15:40:00,37.96,37.96,37.91,37.94,54836.44062043325,21.0012,21.0012,20.9735,20.9901,54836.4406
2005-06-28 15:45:00,37.95,37.98,37.88,37.89,141782.43202241298,20.9957,21.0123,20.9569,20.9625,141782.432
2005-06-28 15:50:00,37.89,37.91,37.89,37.91,90282.04862603649,20.9625,20.9735,20.9625,20.9735,90282.0486
2005-06-28 15:55:00,37.9,37.93,37.87,37.93,172849.4649214417,20.968,20.9846,20.9514,20.9846,172849.4649
2005-06-29 09:30:00,37.67,37.75,37.65,37.66,115927.98853597297,20.8408,20.885,20.8297,20.8352,115927.9885
2005-06-29 09:35:00,37.65,37.75,37.51,37.62,123434.1172901007,20.8297,20.885,20.7522,20.8131,123434.1173
2005-06-29 09:40:00,37.6,37.64,37.51,37.55,157003.193107172,20.802,20.8242,20.7522,20.7744,157003.1931
2005-06-29 09:45:00,37.57,37.72,37.53,37.61,111549.41342939844,20.7854,20.8684,20.7633,20.8076,111549.4134
2005-06-29 09:50:00,37.61,37.75,37.6,37.62,84443.94848393713,20.8076,20.885,20.802,20.8131,84443.9485
2005-06-29 09:55:00,37.62,37.68,37.54,37.68,85694.96994295843,20.8131,20.8463,20.7688,20.8463,85694.9699
2005-06-29 10:00:00,37.68,37.84,37.68,37.77,74644.28038827036,20.8463,20.9348,20.8463,20.8961,74644.2804
2005-06-29 10:05:00,37.77,37.82,37.77,37.81,38573.16165315647,20.8961,20.9238,20.8961,20.9182,38573.1617
2005-06-29 10:10:00,37.81,37.81,37.73,37.75,38990.168806163565,20.9182,20.9182,20.874,20.885,38990.1688
2005-06-29 10:15:00,37.74,37.87,37.74,37.86,38781.665229660015,20.8795,20.9514,20.8795,20.9459,38781.6652
2005-06-29 10:20:00,37.86,37.86,37.78,37.84,36071.11873511389,20.9459,20.9459,20.9016,20.9348,36071.1187
2005-06-29 10:25:00,37.84,37.84,37.66,37.66,182232.12586410137,20.9348,20.9348,20.8352,20.8352,182232.1259
2005-06-29 10:30:00,37.66,37.67,37.41,37.41,251663.81683978304,20.8352,20.8408,20.6969,20.6969,251663.8168
2005-06-29 10:35:00,37.41,37.41,37.25,37.28,190989.2760772504,20.6969,20.6969,20.6084,20.625,190989.2761
2005-06-29 10:40:00,37.28,37.31,37.12,37.14,128855.21027919296,20.625,20.6416,20.5365,20.5475,128855.2103
2005-06-29 10:45:00,37.14,37.32,37.1,37.28,130106.23173821424,20.5475,20.6471,20.5254,20.625,130106.2317
2005-06-29 10:50:00,37.28,37.64,37.25,37.51,104668.79540478134,20.625,20.8242,20.6084,20.7522,104668.7954
2005-06-29 10:55:00,37.5,37.6,37.39,37.57,84652.45206044069,20.7467,20.802,20.6859,20.7854,84652.4521
2005-06-29 11:00:00,37.6,37.67,37.58,37.65,116970.5064184907,20.802,20.8408,20.791,20.8297,116970.5064
2005-06-29 11:05:00,37.65,37.73,37.55,37.59,139697.3962573775,20.8297,20.874,20.7744,20.7965,139697.3963
2005-06-29 11:10:00,37.57,37.58,37.53,37.55,35654.11158210679,20.7854,20.791,20.7633,20.7744,35654.1116
2005-06-29 11:15:00,37.56,37.56,37.52,37.52,12093.207437205812,20.7799,20.7799,20.7578,20.7578,12093.2074
2005-06-29 11:20:00,37.52,37.52,37.47,37.47,18765.32188531936,20.7578,20.7578,20.7301,20.7301,18765.3219
2005-06-29 11:25:00,37.47,37.47,37.41,37.43,39198.67238266712,20.7301,20.7301,20.6969,20.708,39198.6724
2005-06-29 11:30:00,37.43,37.46,37.41,37.41,34194.58654658195,20.708,20.7246,20.6969,20.6969,34194.5865
2005-06-29 11:35:00,37.41,37.52,37.41,37.5,33360.57224056776,20.6969,20.7578,20.6969,20.7467,33360.5722
2005-06-29 11:40:00,37.51,37.52,37.46,37.47,17097.293273290976,20.7522,20.7578,20.7246,20.7301,17097.2933
2005-06-29 11:45:00,37.47,37.48,37.41,37.41,28356.48640448259,20.7301,20.7356,20.6969,20.6969,28356.4864
2005-06-29 11:50:00,37.41,37.47,37.41,37.46,50457.865513858735,20.6969,20.7301,20.6969,20.7246,50457.8655
2005-06-29 11:55:00,37.44,37.44,37.41,37.41,27105.464945461303,20.7135,20.7135,20.6969,20.6969,27105.4649
2005-06-29 12:00:00,37.41,37.46,37.41,37.42,61717.05864505035,20.6969,20.7246,20.6969,20.7025,61717.0586
2005-06-29 12:05:00,37.42,37.42,37.35,37.4,99873.21314519973,20.7025,20.7025,20.6637,20.6914,99873.2131
2005-06-29 12:10:00,37.4,37.45,37.38,37.44,64636.108716100025,20.6914,20.719,20.6803,20.7135,64636.1087
2005-06-29 12:15:00,37.43,37.45,37.37,37.44,23769.407721404525,20.708,20.719,20.6748,20.7135,23769.4077
2005-06-29 12:20:00,37.42,37.45,37.42,37.42,10633.682401680971,20.7025,20.719,20.7025,20.7025,10633.6824
2005-06-29 12:25:00,37.42,37.58,37.41,37.55,60257.53360952551,20.7025,20.791,20.6969,20.7744,60257.5336
2005-06-29 12:30:00,37.53,37.59,37.52,37.57,40449.69384168841,20.7633,20.7965,20.7578,20.7854,40449.6938
2005-06-29 12:35:00,37.57,37.64,37.57,37.63,49415.34763134099,20.7854,20.8242,20.7854,20.8186,49415.3476
2005-06-29 12:40:00,37.62,37.66,37.57,37.66,36696.62946462453,20.8131,20.8352,20.7854,20.8352,36696.6295
2005-06-29 12:45:00,37.65,37.69,37.65,37.68,38156.15450014937,20.8297,20.8518,20.8297,20.8463,38156.1545
2005-06-29 12:50:00,37.68,37.68,37.62,37.62,27730.97567497195,20.8463,20.8463,20.8131,20.8131,27730.9757
2005-06-29 12:55:00,37.63,37.65,37.62,37.64,26062.94706294356,20.8186,20.8297,20.8131,20.8242,26062.9471
2005-06-29 13:00:00,37.64,37.65,37.63,37.63,43577.24748924163,20.8242,20.8297,20.8186,20.8186,43577.2475
2005-06-29 13:05:00,37.63,37.63,37.54,37.54,62968.08010407164,20.8186,20.8186,20.7688,20.7688,62968.0801
2005-06-29 13:10:00,37.54,37.55,37.49,37.5,27522.4720984684,20.7688,20.7744,20.7412,20.7467,27522.4721
2005-06-29 13:15:00,37.5,37.51,37.48,37.49,31692.54362853937,20.7467,20.7522,20.7356,20.7412,31692.5436
2005-06-29 13:20:00,37.49,37.5,37.46,37.48,59423.51930351132,20.7412,20.7467,20.7246,20.7356,59423.5193
2005-06-29 13:25:00,37.48,37.49,37.45,37.49,51917.39054938357,20.7356,20.7412,20.719,20.7412,51917.3905
2005-06-29 13:30:00,37.51,37.51,37.46,37.46,54627.9370439297,20.7522,20.7522,20.7246,20.7246,54627.937
2005-06-29 13:35:00,37.46,37.46,37.4,37.41,55044.9441969368,20.7246,20.7246,20.6914,20.6969,55044.9442
2005-06-29 13:40:00,37.41,37.44,37.41,37.43,93826.6094265968,20.6969,20.7135,20.6969,20.708,93826.6094
2005-06-29 13:45:00,37.42,37.43,37.36,37.38,53168.41200840486,20.7025,20.708,20.6693,20.6803,53168.412
2005-06-29 13:50:00,37.39,37.41,37.34,37.38,87988.50928449746,20.6859,20.6969,20.6582,20.6803,87988.5093
2005-06-29 13:55:00,37.4,37.41,37.37,37.41,48581.33332532679,20.6914,20.6969,20.6748,20.6969,48581.3333
2005-06-29 14:00:00,37.39,37.45,37.39,37.42,86111.97709596551,20.6859,20.719,20.6859,20.7025,86111.9771
2005-06-29 14:05:00,37.42,37.42,37.39,37.39,35862.61515861034,20.7025,20.7025,20.6859,20.6859,35862.6152
2005-06-29 14:10:00,37.39,37.45,37.39,37.44,33986.0829700784,20.6859,20.719,20.6859,20.7135,33986.083
2005-06-29 14:15:00,37.45,37.45,37.39,37.4,29607.507863503884,20.719,20.719,20.6859,20.6914,29607.5079
2005-06-29 14:20:00,37.4,37.41,37.38,37.41,25228.932756929367,20.6914,20.6969,20.6803,20.6969,25228.9328
2005-06-29 14:25:00,37.41,37.43,37.41,37.43,45036.77252476647,20.6969,20.708,20.6969,20.708,45036.7725
2005-06-29 14:30:00,37.42,37.43,37.41,37.43,61300.05149204325,20.7025,20.708,20.6969,20.708,61300.0515
2005-06-29 14:35:00,37.42,37.43,37.42,37.42,39615.67953567421,20.7025,20.708,20.7025,20.7025,39615.6795
2005-06-29 14:40:00,37.42,37.43,37.41,37.42,62759.57652756809,20.7025,20.708,20.6969,20.7025,62759.5765
2005-06-29 14:45:00,37.42,37.43,37.36,37.36,120723.57079555457,20.7025,20.708,20.6693,20.6693,120723.5708
2005-06-29 14:50:00,37.36,37.39,37.33,37.36,73393.25892924906,20.6693,20.6859,20.6527,20.6693,73393.2589
2005-06-29 14:55:00,37.36,37.39,37.35,37.38,62551.07295106454,20.6693,20.6859,20.6637,20.6803,62551.073
2005-06-29 15:00:00,37.37,37.4,37.36,37.39,144701.48209346263,20.6748,20.6914,20.6693,20.6859,144701.4821
2005-06-29 15:05:00,37.4,37.41,37.38,37.39,130731.7424677249,20.6914,20.6969,20.6803,20.6859,130731.7425
2005-06-29 15:10:00,37.39,37.39,37.36,37.39,38156.15450014937,20.6859,20.6859,20.6693,20.6859,38156.1545
2005-06-29 15:15:00,37.39,37.41,37.39,37.4,84235.44490743359,20.6859,20.6969,20.6859,20.6914,84235.4449
2005-06-29 15:20:00,37.4,37.4,37.34,37.35,60049.03003302196,20.6914,20.6914,20.6582,20.6637,60049.03
2005-06-29 15:25:00,37.35,37.35,37.28,37.32,81524.89841288746,20.6637,20.6637,20.625,20.6471,81524.8984
2005-06-29 15:30:00,37.31,37.34,37.29,37.34,91116.06293205069,20.6416,20.6582,20.6305,20.6582,91116.0629
2005-06-29 15:35:00,37.33,37.35,37.32,37.34,100915.73102771748,20.6527,20.6637,20.6471,20.6582,100915.731
2005-06-29 15:40:00,37.34,37.35,37.33,37.34,97996.68095666778,20.6582,20.6637,20.6527,20.6582,97996.681
2005-06-29 15:45:00,37.34,37.35,37.31,37.33,139488.89268087392,20.6582,20.6637,20.6416,20.6527,139488.8927
2005-06-29 15:50:00,37.33,37.33,37.29,37.29,83818.43775442649,20.6527,20.6527,20.6305,20.6305,83818.4378
2005-06-29 15:55:00,37.29,37.39,37.27,37.28,135318.82115080295,20.6305,20.6859,20.6195,20.625,135318.8212
2005-06-30 09:30:00,37.53,37.53,37.41,37.43,163049.79682577492,20.7633,20.7633,20.6969,20.708,163049.7968
2005-06-30 09:35:00,37.43,37.48,37.43,37.44,195993.3619133356,20.708,20.7356,20.708,20.7135,195993.3619
2005-06-30 09:40:00,37.43,37.54,37.37,37.48,87154.49497848326,20.708,20.7688,20.6748,20.7356,87154.495
2005-06-30 09:45:00,37.49,37.55,37.47,37.52,70474.20885819939,20.7412,20.7744,20.7301,20.7578,70474.2089
2005-06-30 09:50:00,37.52,37.54,37.48,37.53,54836.44062043325,20.7578,20.7688,20.7356,20.7633,54836.4406
2005-06-30 09:55:00,37.54,37.55,37.49,37.52,61508.5550685468,20.7688,20.7744,20.7412,20.7578,61508.5551
2005-06-30 10:00:00,37.51,37.52,37.41,37.43,69640.19455218519,20.7522,20.7578,20.6969,20.708,69640.1946
2005-06-30 10:05:00,37.41,37.46,37.41,37.41,163049.79682577492,20.6969,20.7246,20.6969,20.6969,163049.7968
2005-06-30 10:10:00,37.41,37.43,37.39,37.4,43785.75106574518,20.6969,20.708,20.6859,20.6914,43785.7511
2005-06-30 10:15:00,37.41,37.44,37.37,37.38,28147.982827979045,20.6969,20.7135,20.6748,20.6803,28147.9828
2005-06-30 10:20:00,37.38,37.38,37.31,37.31,31484.04005203582,20.6803,20.6803,20.6416,20.6416,31484.0401
2005-06-30 10:25:00,37.31,37.31,37.26,37.26,83401.43060141939,20.6416,20.6416,20.6139,20.6139,83401.4306
2005-06-30 10:30:00,37.27,37.27,37.09,37.12,154709.65376563295,20.6195,20.6195,20.5199,20.5365,154709.6538
2005-06-30 10:35:00,37.12,37.25,37.12,37.25,106962.33474632035,20.5365,20.6084,20.5365,20.6084,106962.3347
2005-06-30 10:40:00,37.23,37.34,37.22,37.3,68180.66951666035,20.5973,20.6582,20.5918,20.6361,68180.6695
2005-06-30 10:45:00,37.29,37.31,37.27,37.31,100707.22745121393,20.6305,20.6416,20.6195,20.6416,100707.2275
2005-06-30 10:50:00,37.3,37.31,37.27,37.29,70057.20170519229,20.6361,20.6416,20.6195,20.6305,70057.2017
2005-06-30 10:55:00,37.29,37.29,37.17,37.18,40449.69384168841,20.6305,20.6305,20.5641,20.5697,40449.6938
2005-06-30 11:00:00,37.22,37.22,37.15,37.19,73601.76250575262,20.5918,20.5918,20.5531,20.5752,73601.7625
2005-06-30 11:05:00,37.19,37.27,37.11,37.26,43577.24748924163,20.5752,20.6195,20.5309,20.6139,43577.2475
2005-06-30 11:10:00,37.26,37.26,37.17,37.25,25854.44348644001,20.6139,20.6139,20.5641,20.6084,25854.4435
2005-06-30 11:15:00,37.25,37.27,37.25,37.26,30650.025746021627,20.6084,20.6195,20.6084,20.6139,30650.0257
2005-06-30 11:20:00,37.27,37.44,37.27,37.43,84860.95563694423,20.6195,20.7135,20.6195,20.708,84860.9556
2005-06-30 11:25:00,37.43,37.44,37.34,37.4,87571.50213149036,20.708,20.7135,20.6582,20.6914,87571.5021
2005-06-30 11:30:00,37.4,37.41,37.28,37.32,150956.5893885691,20.6914,20.6969,20.625,20.6471,150956.5894
2005-06-30 11:35:00,37.32,37.38,37.32,37.37,86111.97709596551,20.6471,20.6803,20.6471,20.6748,86111.9771
2005-06-30 11:40:00,37.36,37.39,37.34,37.34,104251.78825177424,20.6693,20.6859,20.6582,20.6582,104251.7883
2005-06-30 11:45:00,37.33,37.33,37.3,37.31,39824.18311217776,20.6527,20.6527,20.6361,20.6416,39824.1831
2005-06-30 11:50:00,37.31,37.41,37.31,37.41,96745.6594976465,20.6416,20.6969,20.6416,20.6969,96745.6595
2005-06-30 11:55:00,37.43,37.51,37.43,37.45,302330.18593014526,20.708,20.7522,20.708,20.719,302330.1859
2005-06-30 12:00:00,37.45,37.51,37.44,37.5,90699.0557790436,20.719,20.7522,20.7135,20.7467,90699.0558
2005-06-30 12:05:00,37.51,37.53,37.48,37.51,69848.69812868875,20.7522,20.7633,20.7356,20.7522,69848.6981
2005-06-30 12:10:00,37.51,37.51,37.45,37.46,31067.032899028723,20.7522,20.7522,20.719,20.7246,31067.0329
2005-06-30 12:15:00,37.46,37.5,37.44,37.46,41700.71530070969,20.7246,20.7467,20.7135,20.7246,41700.7153
2005-06-30 12:20:00,37.47,37.5,37.41,37.42,41283.7081477026,20.7301,20.7467,20.6969,20.7025,41283.7081
2005-06-30 12:25:00,37.42,37.44,37.39,37.42,20016.34334434065,20.7025,20.7135,20.6859,20.7025,20016.3433
2005-06-30 12:30:00,37.42,37.45,37.39,37.41,36279.62231161744,20.7025,20.719,20.6859,20.6969,36279.6223
2005-06-30 12:35:00,37.42,37.44,37.38,37.39,27522.4720984684,20.7025,20.7135,20.6803,20.6859,27522.4721
2005-06-30 12:40:00,37.42,37.48,37.39,37.48,26896.96136895776,20.7025,20.7356,20.6859,20.7356,26896.9614
2005-06-30 12:45:00,37.47,37.47,37.43,37.45,22518.38626238324,20.7301,20.7301,20.708,20.719,22518.3863
2005-06-30 12:50:00,37.43,37.43,37.37,37.39,33152.06866406421,20.708,20.708,20.6748,20.6859,33152.0687
2005-06-30 12:55:00,37.39,37.45,37.38,37.44,17305.796849794522,20.6859,20.719,20.6803,20.7135,17305.7968
2005-06-30 13:00:00,37.44,37.44,37.39,37.4,27730.97567497195,20.7135,20.7135,20.6859,20.6914,27730.9757
2005-06-30 13:05:00,37.4,37.43,37.39,37.42,14595.250355248394,20.6914,20.708,20.6859,20.7025,14595.2504
2005-06-30 13:10:00,37.42,37.42,37.4,37.4,15220.76108475904,20.7025,20.7025,20.6914,20.6914,15220.7611
2005-06-30 13:15:00,37.42,37.43,37.4,37.4,41909.21887721324,20.7025,20.708,20.6914,20.6914,41909.2189
2005-06-30 13:20:00,37.4,37.4,37.37,37.37,31484.04005203582,20.6914,20.6914,20.6748,20.6748,31484.0401
2005-06-30 13:25:00,37.37,37.37,37.29,37.32,49206.84405483744,20.6748,20.6748,20.6305,20.6471,49206.8441
2005-06-30 13:30:00,37.32,37.32,37.26,37.27,39615.67953567421,20.6471,20.6471,20.6139,20.6195,39615.6795
2005-06-30 13:35:00,37.27,37.32,37.26,37.3,48372.82974882325,20.6195,20.6471,20.6139,20.6361,48372.8297
2005-06-30 13:40:00,37.3,37.3,37.28,37.28,24811.925603922267,20.6361,20.6361,20.625,20.625,24811.9256
2005-06-30 13:45:00,37.28,37.28,37.13,37.17,120098.06006604392,20.625,20.625,20.542,20.5641,120098.0601
2005-06-30 13:50:00,37.16,37.19,37.14,37.16,74227.27323526326,20.5586,20.5752,20.5475,20.5586,74227.2732
2005-06-30 13:55:00,37.16,37.17,37.06,37.09,100915.73102771748,20.5586,20.5641,20.5033,20.5199,100915.731
2005-06-30 14:00:00,37.08,37.09,37.04,37.07,89865.0414730294,20.5143,20.5199,20.4922,20.5088,89865.0415
2005-06-30 14:05:00,37.07,37.09,37.04,37.09,68806.180246171,20.5088,20.5199,20.4922,20.5199,68806.1802
2005-06-30 14:10:00,37.09,37.15,37.04,37.14,158254.2145661933,20.5199,20.5531,20.4922,20.5475,158254.2146
2005-06-30 14:15:00,37.14,37.14,37.06,37.13,130106.23173821424,20.5475,20.5475,20.5033,20.542,130106.2317
2005-06-30 14:20:00,37.13,37.14,36.99,37.07,147412.02858800878,20.542,20.5475,20.4646,20.5088,147412.0286
2005-06-30 14:25:00,37.06,37.06,36.99,37.05,83818.43775442649,20.5033,20.5033,20.4646,20.4978,83818.4378
2005-06-30 14:30:00,37.05,37.08,37.01,37.04,72559.24462323487,20.4978,20.5143,20.4756,20.4922,72559.2446
2005-06-30 14:35:00,37.03,37.04,36.96,37.0,75269.791117781,20.4867,20.4922,20.448,20.4701,75269.7911
2005-06-30 14:40:00,36.98,37.02,36.88,36.95,131565.7567737391,20.459,20.4812,20.4037,20.4424,131565.7568
2005-06-30 14:45:00,36.95,36.98,36.89,36.91,114051.456347441,20.4424,20.459,20.4092,20.4203,114051.4563
2005-06-30 14:50:00,36.92,36.93,36.83,36.89,108213.35620534164,20.4258,20.4314,20.376,20.4092,108213.3562
2005-06-30 14:55:00,36.91,37.03,36.9,37.03,132608.27465625684,20.4203,20.4867,20.4148,20.4867,132608.2747
2005-06-30 15:00:00,37.01,37.03,36.96,36.97,144492.9785169591,20.4756,20.4867,20.448,20.4535,144492.9785
2005-06-30 15:05:00,36.95,36.96,36.91,36.91,80690.88410687326,20.4424,20.448,20.4203,20.4203,80690.8841
2005-06-30 15:10:00,36.93,36.96,36.88,36.94,67346.65521064616,20.4314,20.448,20.4037,20.4369,67346.6552
2005-06-30 15:15:00,36.94,37.01,36.93,36.99,118847.03860702264,20.4369,20.4756,20.4314,20.4646,118847.0386
2005-06-30 15:20:00,36.99,36.99,36.84,36.86,101124.234604221,20.4646,20.4646,20.3816,20.3926,101124.2346
2005-06-30 15:25:00,36.85,36.93,36.84,36.9,96537.15592114294,20.3871,20.4314,20.3816,20.4148,96537.1559
2005-06-30 15:30:00,36.9,36.91,36.87,36.88,87571.50213149036,20.4148,20.4203,20.3982,20.4037,87571.5021
2005-06-30 15:35:00,36.88,36.9,36.85,36.9,115302.47780646232,20.4037,20.4148,20.3871,20.4148,115302.4778
2005-06-30 15:40:00,36.91,36.91,36.88,36.88,119055.54218352618,20.4203,20.4203,20.4037,20.4037,119055.5422
2005-06-30 15:45:00,36.89,36.9,36.86,36.89,72767.74819973842,20.4092,20.4148,20.3926,20.4092,72767.7482
2005-06-30 15:50:00,36.89,36.89,36.86,36.86,92158.58081456844,20.4092,20.4092,20.3926,20.3926,92158.5808
2005-06-30 15:55:00,36.86,36.88,36.85,36.87,172015.4506154275,20.3926,20.4037,20.3871,20.3982,172015.4506
2005-07-01 09:30:00,37.17,37.21,37.16,37.19,83192.92702491584,20.5641,20.5863,20.5586,20.5752,83192.927
2005-07-01 09:35:00,37.19,37.4,37.16,37.32,68180.66951666035,20.5752,20.6914,20.5586,20.6471,68180.6695
2005-07-01 09:40:00,37.32,37.48,37.27,37.35,91741.57366156131,20.6471,20.7356,20.6195,20.6637,91741.5737
2005-07-01 09:45:00,37.42,37.65,37.41,37.5,118013.02430100844,20.7025,20.8297,20.6969,20.7467,118013.0243
2005-07-01 09:50:00,37.49,37.53,37.41,37.51,105711.31328729908,20.7412,20.7633,20.6969,20.7522,105711.3133
2005-07-01 09:55:00,37.51,37.51,37.4,37.41,48372.82974882325,20.7522,20.7522,20.6914,20.6969,48372.8297
2005-07-01 10:00:00,37.4,37.53,37.39,37.51,64844.612292603575,20.6914,20.7633,20.6859,20.7522,64844.6123
2005-07-01 10:05:00,37.51,37.54,37.44,37.45,50874.87266686583,20.7522,20.7688,20.7135,20.719,50874.8727
2005-07-01 10:10:00,37.46,37.49,37.37,37.39,59632.02288001486,20.7246,20.7412,20.6748,20.6859,59632.0229
2005-07-01 10:15:00,37.39,37.45,37.3,37.45,68389.1730931639,20.6859,20.719,20.6361,20.719,68389.1731
2005-07-01 10:20:00,37.42,37.55,37.41,37.49,61717.05864505035,20.7025,20.7744,20.6969,20.7412,61717.0586
2005-07-01 10:25:00,37.47,37.47,37.39,37.46,30650.025746021627,20.7301,20.7301,20.6859,20.7246,30650.0257
2005-07-01 10:30:00,37.46,37.57,37.46,37.56,73601.76250575262,20.7246,20.7854,20.7246,20.7799,73601.7625
2005-07-01 10:35:00,37.55,37.58,37.53,37.58,54210.929890922605,20.7744,20.791,20.7633,20.791,54210.9299
2005-07-01 10:40:00,37.57,37.64,37.57,37.63,58589.50499749712,20.7854,20.8242,20.7854,20.8186,58589.505
2005-07-01 10:45:00,37.62,37.75,37.59,37.75,84235.44490743359,20.8131,20.885,20.7965,20.885,84235.4449
2005-07-01 10:50:00,37.75,37.87,37.72,37.87,67972.1659401568,20.885,20.9514,20.8684,20.9514,67972.1659
2005-07-01 10:55:00,37.86,37.87,37.78,37.8,77354.82688281649,20.9459,20.9514,20.9016,20.9127,77354.8269
2005-07-01 11:00:00,37.81,37.83,37.67,37.68,57755.490691482926,20.9182,20.9293,20.8408,20.8463,57755.4907
2005-07-01 11:05:00,37.68,37.79,37.64,37.73,66512.64090463196,20.8463,20.9072,20.8242,20.874,66512.6409
2005-07-01 11:10:00,37.73,37.87,37.72,37.87,40866.7009946955,20.874,20.9514,20.8684,20.9514,40866.701
2005-07-01 11:15:00,37.87,37.87,37.82,37.83,52959.90843190131,20.9514,20.9514,20.9238,20.9293,52959.9084
2005-07-01 11:20:00,37.83,37.92,37.83,37.87,69640.19455218519,20.9293,20.9791,20.9293,20.9514,69640.1946
2005-07-01 11:25:00,37.87,37.94,37.86,37.94,39198.67238266712,20.9514,20.9901,20.9459,20.9901,39198.6724
2005-07-01 11:30:00,37.94,37.94,37.85,37.87,31067.032899028723,20.9901,20.9901,20.9403,20.9514,31067.0329
2005-07-01 11:35:00,37.87,37.87,37.81,37.83,28147.982827979045,20.9514,20.9514,20.9182,20.9293,28147.9828
2005-07-01 11:40:00,37.83,37.87,37.83,37.87,34403.0901230855,20.9293,20.9514,20.9293,20.9514,34403.0901
2005-07-01 11:45:00,37.86,37.89,37.86,37.89,32735.06151105712,20.9459,20.9625,20.9459,20.9625,32735.0615
2005-07-01 11:50:00,37.89,37.93,37.86,37.89,35445.608005603244,20.9625,20.9846,20.9459,20.9625,35445.608
2005-07-01 11:55:00,37.9,37.96,37.88,37.91,66304.13732812842,20.968,21.0012,20.9569,20.9735,66304.1373
2005-07-01 12:00:00,37.92,37.94,37.9,37.93,25020.429180425817,20.9791,20.9901,20.968,20.9846,25020.4292
2005-07-01 12:05:00,37.94,37.95,37.89,37.9,40658.19741819195,20.9901,20.9957,20.9625,20.968,40658.1974
2005-07-01 12:10:00,37.89,37.94,37.89,37.92,25437.43633343292,20.9625,20.9901,20.9625,20.9791,25437.4363
2005-07-01 12:15:00,37.92,37.98,37.9,37.91,38990.168806163565,20.9791,21.0123,20.968,20.9735,38990.1688
2005-07-01 12:20:00,37.92,37.98,37.91,37.97,25854.44348644001,20.9791,21.0123,20.9735,21.0067,25854.4435
2005-07-01 12:25:00,37.97,37.98,37.93,37.93,31067.032899028723,21.0067,21.0123,20.9846,20.9846,31067.0329
2005-07-01 12:30:00,37.94,37.96,37.89,37.93,30233.01859301453,20.9901,21.0012,20.9625,20.9846,30233.0186
2005-07-01 12:35:00,37.93,37.97,37.93,37.96,11050.68955468807,20.9846,21.0067,20.9846,21.0012,11050.6896
2005-07-01 12:40:00,37.96,38.02,37.96,38.02,41909.21887721324,21.0012,21.0344,21.0012,21.0344,41909.2189
2005-07-01 12:45:00,38.02,38.04,38.0,38.02,54002.426314419055,21.0344,21.0455,21.0233,21.0344,54002.4263
2005-07-01 12:50:00,38.03,38.05,38.02,38.02,35654.11158210679,21.0399,21.051,21.0344,21.0344,35654.1116
2005-07-01 12:55:00,38.02,38.1,38.01,38.1,65261.61944561068,21.0344,21.0787,21.0289,21.0787,65261.6194
2005-07-01 13:00:00,38.09,38.14,38.07,38.09,69223.18739917809,21.0731,21.1008,21.0621,21.0731,69223.1874
2005-07-01 13:05:00,38.08,38.08,38.01,38.03,22518.38626238324,21.0676,21.0676,21.0289,21.0399,22518.3863
2005-07-01 13:10:00,38.02,38.04,38.02,38.02,18139.81115580872,21.0344,21.0455,21.0344,21.0344,18139.8112
2005-07-01 13:15:00,38.02,38.07,38.02,38.06,27313.96852196485,21.0344,21.0621,21.0344,21.0565,27313.9685
2005-07-01 13:20:00,38.08,38.12,38.04,38.05,27522.4720984684,21.0676,21.0897,21.0455,21.051,27522.4721
2005-07-01 13:25:00,38.04,38.06,38.01,38.01,19599.33619133356,21.0455,21.0565,21.0289,21.0289,19599.3362
2005-07-01 13:30:00,38.0,38.0,37.97,37.98,31901.04720504292,21.0233,21.0233,21.0067,21.0123,31901.0472
2005-07-01 13:35:00,37.99,38.07,37.98,38.07,15220.76108475904,21.0178,21.0621,21.0123,21.0621,15220.7611
2005-07-01 13:40:00,38.07,38.08,38.04,38.07,19807.839767837104,21.0621,21.0676,21.0455,21.0621,19807.8398
2005-07-01 13:45:00,38.06,38.07,38.02,38.02,17097.293273290976,21.0565,21.0621,21.0344,21.0344,17097.2933
2005-07-01 13:50:00,38.02,38.09,38.02,38.09,42743.23318322744,21.0344,21.0731,21.0344,21.0731,42743.2332
2005-07-01 13:55:00,38.09,38.09,38.0,38.01,25645.939909936464,21.0731,21.0731,21.0233,21.0289,25645.9399
2005-07-01 14:00:00,38.01,38.05,38.0,38.05,39615.67953567421,21.0289,21.051,21.0233,21.051,39615.6795
2005-07-01 14:05:00,38.05,38.1,38.04,38.1,68806.180246171,21.051,21.0787,21.0455,21.0787,68806.1802
2005-07-01 14:10:00,38.1,38.12,38.09,38.09,27730.97567497195,21.0787,21.0897,21.0731,21.0731,27730.9757
2005-07-01 14:15:00,38.09,38.1,38.08,38.08,20224.846920844204,21.0731,21.0787,21.0676,21.0676,20224.8469
2005-07-01 14:20:00,38.07,38.12,38.07,38.1,49623.851207844535,21.0621,21.0897,21.0621,21.0787,49623.8512
2005-07-01 14:25:00,38.1,38.13,38.1,38.13,26062.94706294356,21.0787,21.0953,21.0787,21.0953,26062.9471
2005-07-01 14:30:00,38.12,38.14,38.11,38.13,20224.846920844204,21.0897,21.1008,21.0842,21.0953,20224.8469
2005-07-01 14:35:00,38.13,38.21,38.13,38.18,36071.11873511389,21.0953,21.1395,21.0953,21.1229,36071.1187
2005-07-01 14:40:00,38.18,38.21,38.17,38.2,21267.364803361943,21.1229,21.1395,21.1174,21.134,21267.3648
2005-07-01 14:45:00,38.21,38.21,38.16,38.17,16263.27896727678,21.1395,21.1395,21.1119,21.1174,16263.279
2005-07-01 14:50:00,38.17,38.22,38.16,38.22,25020.429180425817,21.1174,21.145,21.1119,21.145,25020.4292
2005-07-01 14:55:00,38.2,38.25,38.17,38.19,87154.49497848326,21.134,21.1616,21.1174,21.1285,87154.495
2005-07-01 15:00:00,38.2,38.21,38.16,38.19,22518.38626238324,21.134,21.1395,21.1119,21.1285,22518.3863
2005-07-01 15:05:00,38.18,38.19,38.14,38.16,31692.54362853937,21.1229,21.1285,21.1008,21.1119,31692.5436
2005-07-01 15:10:00,38.16,38.16,38.1,38.1,33360.57224056776,21.1119,21.1119,21.0787,21.0787,33360.5722
2005-07-01 15:15:00,38.11,38.12,38.1,38.12,30233.01859301453,21.0842,21.0897,21.0787,21.0897,30233.0186
2005-07-01 15:20:00,38.12,38.13,38.09,38.11,41909.21887721324,21.0897,21.0953,21.0731,21.0842,41909.2189
2005-07-01 15:25:00,38.1,38.2,38.1,38.18,75269.791117781,21.0787,21.134,21.0787,21.1229,75269.7911
2005-07-01 15:30:00,38.18,38.18,38.15,38.16,54836.44062043325,21.1229,21.1229,21.1063,21.1119,54836.4406
2005-07-01 15:35:00,38.16,38.16,38.15,38.15,43785.75106574518,21.1119,21.1119,21.1063,21.1063,43785.7511
2005-07-01 15:40:00,38.15,38.16,38.12,38.15,47121.80828980196,21.1063,21.1119,21.0897,21.1063,47121.8083
2005-07-01 15:45:00,38.15,38.25,38.13,38.22,75895.30184729164,21.1063,21.1616,21.0953,21.145,75895.3018
2005-07-01 15:50:00,38.22,38.22,38.18,38.2,98830.69526268198,21.145,21.145,21.1229,21.134,98830.6953
2005-07-01 15:55:00,38.2,38.25,38.19,38.24,115093.97422995877,21.134,21.1616,21.1285,21.1561,115093.9742
2005-07-05 09:30:00,38.8,38.84,38.58,38.61,221222.2946702649,21.4659,21.4881,21.3442,21.3608,221222.2947
2005-07-05 09:35:00,38.6,38.61,38.5,38.58,98830.69526268198,21.3553,21.3608,21.3,21.3442,98830.6953
2005-07-05 09:40:00,38.58,38.58,38.51,38.57,101124.234604221,21.3442,21.3442,21.3055,21.3387,101124.2346
2005-07-05 09:45:00,38.57,38.64,38.56,38.61,79856.86980085907,21.3387,21.3774,21.3332,21.3608,79856.8698
2005-07-05 09:50:00,38.61,38.8,38.61,38.7,140531.41056339166,21.3608,21.4659,21.3608,21.4106,140531.4106
2005-07-05 09:55:00,38.7,38.75,38.65,38.7,47955.82259581615,21.4106,21.4383,21.3829,21.4106,47955.8226
2005-07-05 10:00:00,38.71,38.8,38.61,38.77,50040.85836085164,21.4161,21.4659,21.3608,21.4493,50040.8584
2005-07-05 10:05:00,38.77,38.8,38.71,38.72,57338.48353847583,21.4493,21.4659,21.4161,21.4217,57338.4835
2005-07-05 10:10:00,38.73,38.78,38.69,38.76,45870.78683078066,21.4272,21.4549,21.4051,21.4438,45870.7868
2005-07-05 10:15:00,38.77,38.78,38.61,38.61,68389.1730931639,21.4493,21.4549,21.3608,21.3608,68389.1731
2005-07-05 10:20:00,38.63,38.7,38.63,38.65,46496.297560291314,21.3719,21.4106,21.3719,21.3829,46496.2976
2005-07-05 10:25:00,38.65,38.7,38.64,38.69,49415.34763134099,21.3829,21.4106,21.3774,21.4051,49415.3476
2005-07-05 10:30:00,38.69,38.78,38.64,38.64,64427.60513959648,21.4051,21.4549,21.3774,21.3774,64427.6051
2005-07-05 10:35:00,38.64,38.66,38.58,38.61,36905.13304112808,21.3774,21.3885,21.3442,21.3608,36905.133
2005-07-05 10:40:00,38.61,38.67,38.59,38.66,20641.8540738513,21.3608,21.394,21.3497,21.3885,20641.8541
2005-07-05 10:45:00,38.67,38.8,38.67,38.79,39824.18311217776,21.394,21.4659,21.394,21.4604,39824.1831
2005-07-05 10:50:00,38.79,38.8,38.71,38.8,41700.71530070969,21.4604,21.4659,21.4161,21.4659,41700.7153
2005-07-05 10:55:00,38.8,38.85,38.78,38.85,75269.791117781,21.4659,21.4936,21.4549,21.4936,75269.7911
2005-07-05 11:00:00,38.85,38.94,38.83,38.9,69640.19455218519,21.4936,21.5434,21.4825,21.5213,69640.1946
2005-07-05 11:05:00,38.89,38.97,38.87,38.97,62551.07295106454,21.5157,21.56,21.5047,21.56,62551.073
2005-07-05 11:10:00,38.95,39.04,38.91,39.01,62551.07295106454,21.5489,21.5987,21.5268,21.5821,62551.073
2005-07-05 11:15:00,38.99,39.0,38.94,38.97,31901.04720504292,21.571,21.5766,21.5434,21.56,31901.0472
2005-07-05 11:20:00,38.95,38.95,38.83,38.84,19182.32903832646,21.5489,21.5489,21.4825,21.4881,19182.329
2005-07-05 11:25:00,38.84,38.94,38.84,38.92,31484.04005203582,21.4881,21.5434,21.4881,21.5323,31484.0401
2005-07-05 11:30:00,38.92,38.96,38.89,38.89,55461.9513499439,21.5323,21.5545,21.5157,21.5157,55461.9513
2005-07-05 11:35:00,38.87,38.87,38.79,38.79,33777.57939357485,21.5047,21.5047,21.4604,21.4604,33777.5794
2005-07-05 11:40:00,38.8,38.88,38.8,38.86,28773.493557489688,21.4659,21.5102,21.4659,21.4991,28773.4936
2005-07-05 11:45:00,38.89,38.93,38.88,38.93,35237.104429099694,21.5157,21.5379,21.5102,21.5379,35237.1044
2005-07-05 11:50:00,38.93,38.99,38.92,38.94,37947.65092364582,21.5379,21.571,21.5323,21.5434,37947.6509
2005-07-05 11:55:00,38.99,38.99,38.92,38.98,36488.12588812099,21.571,21.571,21.5323,21.5655,36488.1259
2005-07-05 12:00:00,38.96,38.98,38.95,38.97,53793.92273791551,21.5545,21.5655,21.5489,21.56,53793.9227
2005-07-05 12:05:00,38.97,38.97,38.92,38.93,16888.789696787426,21.56,21.56,21.5323,21.5379,16888.7897
2005-07-05 12:10:00,38.93,38.93,38.89,38.92,23977.911297908075,21.5379,21.5379,21.5157,21.5323,23977.9113
2005-07-05 12:15:00,38.92,38.97,38.91,38.96,22726.889838886786,21.5323,21.56,21.5268,21.5545,22726.8898
2005-07-05 12:20:00,38.95,39.02,38.95,38.99,17305.796849794522,21.5489,21.5876,21.5489,21.571,17305.7968
2005-07-05 12:25:00,38.99,39.16,38.99,39.16,47538.81544280905,21.571,21.6651,21.571,21.6651,47538.8154
2005-07-05 12:30:00,39.15,39.15,39.02,39.02,55461.9513499439,21.6596,21.6596,21.5876,21.5876,55461.9513
2005-07-05 12:35:00,39.02,39.04,38.98,39.0,25645.939909936464,21.5876,21.5987,21.5655,21.5766,25645.9399
2005-07-05 12:40:00,39.0,39.04,39.0,39.03,17305.796849794522,21.5766,21.5987,21.5766,21.5932,17305.7968
2005-07-05 12:45:00,39.04,39.09,39.02,39.02,18973.82546182291,21.5987,21.6264,21.5876,21.5876,18973.8255
2005-07-05 12:50:00,39.04,39.1,39.03,39.09,15220.76108475904,21.5987,21.6319,21.5932,21.6264,15220.7611
2005-07-05 12:55:00,39.07,39.08,39.04,39.08,15846.271814269683,21.6153,21.6208,21.5987,21.6208,15846.2718
2005-07-05 13:00:00,39.08,39.09,39.06,39.08,16054.775390773231,21.6208,21.6264,21.6098,21.6208,16054.7754
2005-07-05 13:05:00,39.07,39.09,39.05,39.05,22101.37910937614,21.6153,21.6264,21.6042,21.6042,22101.3791
2005-07-05 13:10:00,39.05,39.05,39.04,39.05,21058.8612268584,21.6042,21.6042,21.5987,21.6042,21058.8612
2005-07-05 13:15:00,39.05,39.05,39.04,39.05,18139.81115580872,21.6042,21.6042,21.5987,21.6042,18139.8112
2005-07-05 13:20:00,39.04,39.08,39.04,39.08,23769.407721404525,21.5987,21.6208,21.5987,21.6208,23769.4077
2005-07-05 13:25:00,39.05,39.1,39.05,39.09,15429.264661262589,21.6042,21.6319,21.6042,21.6264,15429.2647
2005-07-05 13:30:00,39.09,39.1,39.03,39.06,42534.729606723886,21.6264,21.6319,21.5932,21.6098,42534.7296
2005-07-05 13:35:00,39.06,39.08,39.06,39.07,19807.839767837104,21.6098,21.6208,21.6098,21.6153,19807.8398
2005-07-05 13:40:00,39.06,39.09,39.04,39.06,32526.557934553563,21.6098,21.6264,21.5987,21.6098,32526.5579
2005-07-05 13:45:00,39.06,39.12,39.06,39.12,21892.87553287259,21.6098,21.643,21.6098,21.643,21892.8755
2005-07-05 13:50:00,39.11,39.14,39.07,39.08,15637.768237766137,21.6374,21.654,21.6153,21.6208,15637.7682
2005-07-05 13:55:00,39.08,39.1,39.04,39.04,33777.57939357485,21.6208,21.6319,21.5987,21.5987,33777.5794
2005-07-05 14:00:00,39.03,39.04,38.94,38.95,43785.75106574518,21.5932,21.5987,21.5434,21.5489,43785.7511
2005-07-05 14:05:00,38.95,38.97,38.89,38.91,49832.354784348085,21.5489,21.56,21.5157,21.5268,49832.3548
2005-07-05 14:10:00,38.91,38.94,38.84,38.84,39407.175959170665,21.5268,21.5434,21.4881,21.4881,39407.176
2005-07-05 14:15:00,38.84,38.89,38.8,38.89,87154.49497848326,21.4881,21.5157,21.4659,21.5157,87154.495
2005-07-05 14:20:00,38.89,38.89,38.83,38.85,43994.25464224873,21.5157,21.5157,21.4825,21.4936,43994.2546
2005-07-05 14:25:00,38.85,38.92,38.84,38.9,26688.457792454206,21.4936,21.5323,21.4881,21.5213,26688.4578
2005-07-05 14:30:00,38.9,38.92,38.83,38.86,36279.62231161744,21.5213,21.5323,21.4825,21.4991,36279.6223
2005-07-05 14:35:00,38.86,38.88,38.85,38.88,31275.53647553227,21.4991,21.5102,21.4936,21.5102,31275.5365
2005-07-05 14:40:00,38.88,38.88,38.87,38.88,40032.68668868131,21.5102,21.5102,21.5047,21.5102,40032.6867
2005-07-05 14:45:00,38.88,38.89,38.87,38.89,58172.497844490026,21.5102,21.5157,21.5047,21.5157,58172.4978
2005-07-05 14:50:00,38.89,38.99,38.88,38.97,47538.81544280905,21.5157,21.571,21.5102,21.56,47538.8154
2005-07-05 14:55:00,38.97,38.98,38.93,38.98,46496.297560291314,21.56,21.5655,21.5379,21.5655,46496.2976
2005-07-05 15:00:00,38.98,39.05,38.98,39.05,60049.03003302196,21.5655,21.6042,21.5655,21.6042,60049.03
2005-07-05 15:05:00,39.05,39.07,38.96,39.04,67346.65521064616,21.6042,21.6153,21.5545,21.5987,67346.6552
2005-07-05 15:10:00,39.04,39.08,39.04,39.08,55253.44777344035,21.5987,21.6208,21.5987,21.6208,55253.4478
2005-07-05 15:15:00,39.07,39.12,39.07,39.1,53793.92273791551,21.6153,21.643,21.6153,21.6319,53793.9227
2005-07-05 15:20:00,39.09,39.12,39.07,39.09,41492.21172420615,21.6264,21.643,21.6153,21.6264,41492.2117
2005-07-05 15:25:00,39.08,39.11,39.02,39.04,34194.58654658195,21.6208,21.6374,21.5876,21.5987,34194.5865
2005-07-05 15:30:00,39.04,39.1,39.04,39.1,63176.58368057519,21.5987,21.6319,21.5987,21.6319,63176.5837
2005-07-05 15:35:00,39.1,39.16,39.1,39.15,120098.06006604392,21.6319,21.6651,21.6319,21.6596,120098.0601
2005-07-05 15:40:00,39.15,39.23,39.15,39.22,88614.0200140081,21.6596,21.7038,21.6596,21.6983,88614.02
2005-07-05 15:45:00,39.22,39.26,39.19,39.26,122183.0958310794,21.6983,21.7204,21.6817,21.7204,122183.0958
2005-07-05 15:50:00,39.26,39.33,39.26,39.32,121766.08867807232,21.7204,21.7592,21.7204,21.7536,121766.0887
2005-07-05 15:55:00,39.31,39.34,39.28,39.28,139280.38910437038,21.7481,21.7647,21.7315,21.7315,139280.3891
2005-07-06 09:30:00,39.4,39.46,39.33,39.42,138863.3819513633,21.7979,21.8311,21.7592,21.8089,138863.382
2005-07-06 09:35:00,39.42,39.52,39.12,39.52,110715.39912338424,21.8089,21.8643,21.643,21.8643,110715.3991
2005-07-06 09:40:00,39.48,39.54,39.4,39.51,139488.89268087392,21.8421,21.8753,21.7979,21.8587,139488.8927
2005-07-06 09:45:00,39.52,39.55,39.47,39.49,78188.84118883067,21.8643,21.8809,21.8366,21.8477,78188.8412
2005-07-06 09:50:00,39.48,39.54,39.46,39.46,71308.22316421357,21.8421,21.8753,21.8311,21.8311,71308.2232
2005-07-06 09:55:00,39.46,39.46,39.28,39.32,146161.0071289875,21.8311,21.8311,21.7315,21.7536,146161.0071
2005-07-06 10:00:00,39.32,39.38,39.28,39.28,131565.7567737391,21.7536,21.7868,21.7315,21.7315,131565.7568
2005-07-06 10:05:00,39.28,39.28,39.08,39.08,74644.28038827036,21.7315,21.7315,21.6208,21.6208,74644.2804
2005-07-06 10:10:00,39.06,39.06,38.91,38.99,147412.02858800878,21.6098,21.6098,21.5268,21.571,147412.0286
2005-07-06 10:15:00,38.99,38.99,38.75,38.77,120515.06721905102,21.571,21.571,21.4383,21.4493,120515.0672
2005-07-06 10:20:00,38.8,38.82,38.75,38.79,65261.61944561068,21.4659,21.477,21.4383,21.4604,65261.6194
2005-07-06 10:25:00,38.81,38.92,38.81,38.88,107796.34905233455,21.4715,21.5323,21.4715,21.5102,107796.3491
2005-07-06 10:30:00,38.88,39.04,38.88,39.03,101541.24175722813,21.5102,21.5987,21.5102,21.5932,101541.2418
2005-07-06 10:35:00,39.03,39.03,38.89,38.92,88614.0200140081,21.5932,21.5932,21.5157,21.5323,88614.02
2005-07-06 10:40:00,38.91,38.92,38.88,38.88,65261.61944561068,21.5268,21.5323,21.5102,21.5102,65261.6194
2005-07-06 10:45:00,38.89,38.95,38.85,38.94,56087.46207945454,21.5157,21.5489,21.4936,21.5434,56087.4621
2005-07-06 10:50:00,38.94,38.96,38.92,38.95,53793.92273791551,21.5434,21.5545,21.5323,21.5489,53793.9227
2005-07-06 10:55:00,38.97,39.04,38.95,39.0,21892.87553287259,21.56,21.5987,21.5489,21.5766,21892.8755
2005-07-06 11:00:00,38.99,38.99,38.87,38.88,46913.30471329841,21.571,21.571,21.5047,21.5102,46913.3047
2005-07-06 11:05:00,38.89,38.94,38.85,38.87,51500.38339637647,21.5157,21.5434,21.4936,21.5047,51500.3834
2005-07-06 11:10:00,38.88,38.93,38.88,38.93,17931.30757930517,21.5102,21.5379,21.5102,21.5379,17931.3076
2005-07-06 11:15:00,38.93,38.98,38.92,38.95,33777.57939357485,21.5379,21.5655,21.5323,21.5489,33777.5794
2005-07-06 11:20:00,38.96,38.97,38.92,38.92,18556.81830881581,21.5545,21.56,21.5323,21.5323,18556.8183
2005-07-06 11:25:00,38.93,38.94,38.81,38.83,35862.61515861034,21.5379,21.5434,21.4715,21.4825,35862.6152
2005-07-06 11:30:00,38.84,38.84,38.77,38.78,77354.82688281649,21.4881,21.4881,21.4493,21.4549,77354.8269
2005-07-06 11:35:00,38.76,38.76,38.68,38.69,62551.07295106454,21.4438,21.4438,21.3995,21.4051,62551.073
2005-07-06 11:40:00,38.7,38.72,38.65,38.66,31901.04720504292,21.4106,21.4217,21.3829,21.3885,31901.0472
2005-07-06 11:45:00,38.65,38.65,38.61,38.64,51500.38339637647,21.3829,21.3829,21.3608,21.3774,51500.3834
2005-07-06 11:50:00,38.64,38.68,38.63,38.66,37113.63661763163,21.3774,21.3995,21.3719,21.3885,37113.6366
2005-07-06 11:55:00,38.66,38.91,38.63,38.66,100707.22745121393,21.3885,21.5268,21.3719,21.3885,100707.2275
2005-07-06 12:00:00,38.66,38.69,38.62,38.62,116344.99568898004,21.3885,21.4051,21.3663,21.3663,116344.9957
2005-07-06 12:05:00,38.62,38.63,38.55,38.56,57755.490691482926,21.3663,21.3719,21.3276,21.3332,57755.4907
2005-07-06 12:10:00,38.56,38.57,38.43,38.45,53793.92273791551,21.3332,21.3387,21.2612,21.2723,53793.9227
2005-07-06 12:15:00,38.45,38.48,38.43,38.44,52959.90843190131,21.2723,21.2889,21.2612,21.2668,52959.9084
2005-07-06 12:20:00,38.45,38.46,38.41,38.44,38990.168806163565,21.2723,21.2778,21.2502,21.2668,38990.1688
2005-07-06 12:25:00,38.44,38.44,38.27,38.31,127604.18882017166,21.2668,21.2668,21.1727,21.1948,127604.1888
2005-07-06 12:30:00,38.32,38.36,38.22,38.26,66512.64090463196,21.2004,21.2225,21.145,21.1672,66512.6409
2005-07-06 12:35:00,38.26,38.43,38.25,38.41,74852.7839647739,21.1672,21.2612,21.1616,21.2502,74852.784
2005-07-06 12:40:00,38.4,38.42,38.32,38.32,39198.67238266712,21.2446,21.2557,21.2004,21.2004,39198.6724
2005-07-06 12:45:00,38.33,38.37,38.31,38.34,40241.19026518486,21.2059,21.228,21.1948,21.2114,40241.1903
2005-07-06 12:50:00,38.34,38.38,38.34,38.38,29399.00428700033,21.2114,21.2336,21.2114,21.2336,29399.0043
2005-07-06 12:55:00,38.37,38.37,38.32,38.35,48372.82974882325,21.228,21.228,21.2004,21.217,48372.8297
2005-07-06 13:00:00,38.35,38.41,38.35,38.4,60049.03003302196,21.217,21.2502,21.217,21.2446,60049.03
2005-07-06 13:05:00,38.39,38.39,38.34,38.37,33569.0758170713,21.2391,21.2391,21.2114,21.228,33569.0758
2005-07-06 13:10:00,38.37,38.47,38.35,38.46,29399.00428700033,21.228,21.2834,21.217,21.2778,29399.0043
2005-07-06 13:15:00,38.47,38.48,38.4,38.46,57963.99426798648,21.2834,21.2889,21.2446,21.2778,57963.9943
2005-07-06 13:20:00,38.46,38.48,38.41,38.42,33777.57939357485,21.2778,21.2889,21.2502,21.2557,33777.5794
2005-07-06 13:25:00,38.41,38.44,38.39,38.44,26688.457792454206,21.2502,21.2668,21.2391,21.2668,26688.4578
2005-07-06 13:30:00,38.44,38.49,38.44,38.47,31692.54362853937,21.2668,21.2944,21.2668,21.2834,31692.5436
2005-07-06 13:35:00,38.47,38.48,38.45,38.48,21267.364803361943,21.2834,21.2889,21.2723,21.2889,21267.3648
2005-07-06 13:40:00,38.48,38.49,38.44,38.44,7714.632330631293,21.2889,21.2944,21.2668,21.2668,7714.6323
2005-07-06 13:45:00,38.45,38.45,38.41,38.45,16263.27896727678,21.2723,21.2723,21.2502,21.2723,16263.279
2005-07-06 13:50:00,38.45,38.5,38.43,38.5,18139.81115580872,21.2723,21.3,21.2612,21.3,18139.8112
2005-07-06 13:55:00,38.5,38.53,38.49,38.49,19390.832614830008,21.3,21.3166,21.2944,21.2944,19390.8326
2005-07-06 14:00:00,38.49,38.53,38.47,38.5,37947.65092364582,21.2944,21.3166,21.2834,21.3,37947.6509
2005-07-06 14:05:00,38.5,38.53,38.48,38.5,46287.79398378776,21.3,21.3166,21.2889,21.3,46287.794
2005-07-06 14:10:00,38.5,38.5,38.47,38.48,22101.37910937614,21.3,21.3,21.2834,21.2889,22101.3791
2005-07-06 14:15:00,38.48,38.54,38.46,38.54,30858.529322525173,21.2889,21.3221,21.2778,21.3221,30858.5293
2005-07-06 14:20:00,38.54,38.54,38.46,38.51,72350.74104673132,21.3221,21.3221,21.2778,21.3055,72350.741
2005-07-06 14:25:00,38.51,38.53,38.47,38.47,62968.08010407164,21.3055,21.3166,21.2834,21.2834,62968.0801
2005-07-06 14:30:00,38.47,38.47,38.39,38.4,62342.569374561,21.2834,21.2834,21.2391,21.2446,62342.5694
2005-07-06 14:35:00,38.4,38.53,38.4,38.48,62134.06579805745,21.2446,21.3166,21.2446,21.2889,62134.0658
2005-07-06 14:40:00,38.48,38.5,38.44,38.45,41700.71530070969,21.2889,21.3,21.2668,21.2723,41700.7153
2005-07-06 14:45:00,38.45,38.49,38.44,38.47,41909.21887721324,21.2723,21.2944,21.2668,21.2834,41909.2189
2005-07-06 14:50:00,38.46,38.5,38.45,38.49,27730.97567497195,21.2778,21.3,21.2723,21.2944,27730.9757
2005-07-06 14:55:00,38.5,38.52,38.47,38.49,34194.58654658195,21.3,21.311,21.2834,21.2944,34194.5865
2005-07-06 15:00:00,38.49,38.5,38.45,38.46,31692.54362853937,21.2944,21.3,21.2723,21.2778,31692.5436
2005-07-06 15:05:00,38.47,38.56,38.47,38.52,32943.56508756066,21.2834,21.3332,21.2834,21.311,32943.5651
2005-07-06 15:10:00,38.53,38.59,38.52,38.57,45870.78683078066,21.3166,21.3497,21.311,21.3387,45870.7868
2005-07-06 15:15:00,38.56,38.6,38.56,38.58,38781.665229660015,21.3332,21.3553,21.3332,21.3442,38781.6652
2005-07-06 15:20:00,38.58,38.59,38.53,38.53,38781.665229660015,21.3442,21.3497,21.3166,21.3166,38781.6652
2005-07-06 15:25:00,38.53,38.58,38.47,38.57,35028.600852596144,21.3166,21.3442,21.2834,21.3387,35028.6009
2005-07-06 15:30:00,38.55,38.57,38.54,38.55,49415.34763134099,21.3276,21.3387,21.3221,21.3276,49415.3476
2005-07-06 15:35:00,38.54,38.55,38.49,38.49,51500.38339637647,21.3221,21.3276,21.2944,21.2944,51500.3834
2005-07-06 15:40:00,38.46,38.47,38.37,38.4,64010.59798658938,21.2778,21.2834,21.228,21.2446,64010.598
2005-07-06 15:45:00,38.4,38.55,38.38,38.45,75895.30184729164,21.2446,21.3276,21.2336,21.2723,75895.3018
2005-07-06 15:50:00,38.44,38.47,38.43,38.46,72976.25177624197,21.2668,21.2834,21.2612,21.2778,72976.2518
2005-07-06 15:55:00,38.45,38.46,38.44,38.44,68389.1730931639,21.2723,21.2778,21.2668,21.2668,68389.1731
2005-07-07 09:30:00,38.36,38.36,38.36,38.36,208.5035765035485,21.2225,21.2225,21.2225,21.2225,208.5036
2005-07-07 09:35:00,37.89,38.01,37.64,37.94,156169.1788011578,20.9625,21.0289,20.8242,20.9901,156169.1788
2005-07-07 09:40:00,37.93,38.24,37.77,37.79,85694.96994295843,20.9846,21.1561,20.8961,20.9072,85694.9699
2005-07-07 09:45:00,37.94,38.08,37.79,37.93,51083.37624336938,20.9901,21.0676,20.9072,20.9846,51083.3762
2005-07-07 09:50:00,38.08,38.25,37.89,38.16,91116.06293205069,21.0676,21.1616,20.9625,21.1119,91116.0629
2005-07-07 09:55:00,38.16,38.19,38.07,38.09,93201.09869708616,21.1119,21.1285,21.0621,21.0731,93201.0987
2005-07-07 10:00:00,38.09,38.25,38.03,38.03,99456.20599219264,21.0731,21.1616,21.0399,21.0399,99456.206
2005-07-07 10:05:00,38.03,38.13,37.99,38.13,64844.612292603575,21.0399,21.0953,21.0178,21.0953,64844.6123
2005-07-07 10:10:00,38.14,38.16,38.07,38.13,56921.47638546873,21.1008,21.1119,21.0621,21.0953,56921.4764
2005-07-07 10:15:00,38.12,38.14,38.07,38.12,59215.01572700777,21.0897,21.1008,21.0621,21.0897,59215.0157
2005-07-07 10:20:00,38.1,38.13,38.06,38.13,55253.44777344035,21.0787,21.0953,21.0565,21.0953,55253.4478
2005-07-07 10:25:00,38.1,38.16,38.07,38.09,32109.550781546463,21.0787,21.1119,21.0621,21.0731,32109.5508
2005-07-07 10:30:00,38.09,38.36,38.08,38.18,151790.6036945833,21.0731,21.2225,21.0676,21.1229,151790.6037
2005-07-07 10:35:00,38.15,38.19,38.06,38.1,131982.76392674618,21.1063,21.1285,21.0565,21.0787,131982.7639
2005-07-07 10:40:00,38.1,38.19,38.07,38.18,76520.81257680229,21.0787,21.1285,21.0621,21.1229,76520.8126
2005-07-07 10:45:00,38.18,38.18,37.89,37.96,113634.44919443392,21.1229,21.1229,20.9625,21.0012,113634.4492
2005-07-07 10:50:00,37.96,37.98,37.79,37.91,105502.80971079553,21.0012,21.0123,20.9072,20.9735,105502.8097
2005-07-07 10:55:00,37.92,37.96,37.84,37.91,77563.33045932003,20.9791,21.0012,20.9348,20.9735,77563.3305
2005-07-07 11:00:00,37.91,38.04,37.82,38.04,75478.29469428454,20.9735,21.0455,20.9238,21.0455,75478.2947
2005-07-07 11:05:00,37.99,38.04,37.86,37.89,36696.62946462453,21.0178,21.0455,20.9459,20.9625,36696.6295
2005-07-07 11:10:00,37.89,37.95,37.86,37.93,39407.175959170665,20.9625,20.9957,20.9459,20.9846,39407.176
2005-07-07 11:15:00,37.94,37.94,37.82,37.84,31275.53647553227,20.9901,20.9901,20.9238,20.9348,31275.5365
2005-07-07 11:20:00,37.85,37.93,37.84,37.92,48164.3261723197,20.9403,20.9846,20.9348,20.9791,48164.3262
2005-07-07 11:25:00,37.93,38.06,37.89,38.05,37530.64377063872,20.9846,21.0565,20.9625,21.051,37530.6438
2005-07-07 11:30:00,38.05,38.08,38.03,38.07,50666.36909036228,21.051,21.0676,21.0399,21.0621,50666.3691
2005-07-07 11:35:00,38.07,38.13,38.06,38.09,50040.85836085164,21.0621,21.0953,21.0565,21.0731,50040.8584
2005-07-07 11:40:00,38.09,38.2,38.09,38.19,29399.00428700033,21.0731,21.134,21.0731,21.1285,29399.0043
2005-07-07 11:45:00,38.17,38.17,38.03,38.06,18139.81115580872,21.1174,21.1174,21.0399,21.0565,18139.8112
2005-07-07 11:50:00,38.06,38.09,38.0,38.05,23769.407721404525,21.0565,21.0731,21.0233,21.051,23769.4077
2005-07-07 11:55:00,38.06,38.17,38.03,38.16,59423.51930351132,21.0565,21.1174,21.0399,21.1119,59423.5193
2005-07-07 12:00:00,38.16,38.17,38.11,38.14,40032.68668868131,21.1119,21.1174,21.0842,21.1008,40032.6867
2005-07-07 12:05:00,38.12,38.21,38.12,38.21,37530.64377063872,21.0897,21.1395,21.0897,21.1395,37530.6438
2005-07-07 12:10:00,38.2,38.25,38.18,38.18,12927.221743220003,21.134,21.1616,21.1229,21.1229,12927.2217
2005-07-07 12:15:00,38.19,38.2,38.08,38.13,19807.839767837104,21.1285,21.134,21.0676,21.0953,19807.8398
2005-07-07 12:20:00,38.13,38.15,38.12,38.12,10216.675248673875,21.0953,21.1063,21.0897,21.0897,10216.6752
2005-07-07 12:25:00,38.12,38.14,38.09,38.11,40658.19741819195,21.0897,21.1008,21.0731,21.0842,40658.1974
2005-07-07 12:30:00,38.11,38.13,38.01,38.02,44202.75821875228,21.0842,21.0953,21.0289,21.0344,44202.7582
2005-07-07 12:35:00,38.02,38.06,37.98,38.02,39615.67953567421,21.0344,21.0565,21.0123,21.0344,39615.6795
2005-07-07 12:40:00,38.02,38.13,38.02,38.1,30024.51501651098,21.0344,21.0953,21.0344,21.0787,30024.515
2005-07-07 12:45:00,38.1,38.11,38.04,38.05,23560.90414490098,21.0787,21.0842,21.0455,21.051,23560.9041
2005-07-07 12:50:00,38.06,38.06,37.95,38.02,45245.27610127002,21.0565,21.0565,20.9957,21.0344,45245.2761
2005-07-07 12:55:00,38.02,38.03,37.99,38.02,23560.90414490098,21.0344,21.0399,21.0178,21.0344,23560.9041
2005-07-07 13:00:00,38.03,38.12,38.02,38.09,20016.34334434065,21.0399,21.0897,21.0344,21.0731,20016.3433
2005-07-07 13:05:00,38.1,38.11,38.07,38.09,24811.925603922267,21.0787,21.0842,21.0621,21.0731,24811.9256
2005-07-07 13:10:00,38.08,38.16,38.08,38.11,18139.81115580872,21.0676,21.1119,21.0676,21.0842,18139.8112
2005-07-07 13:15:00,38.11,38.18,38.11,38.15,35028.600852596144,21.0842,21.1229,21.0842,21.1063,35028.6009
2005-07-07 13:20:00,38.16,38.21,38.16,38.21,17097.293273290976,21.1119,21.1395,21.1119,21.1395,17097.2933
2005-07-07 13:25:00,38.21,38.24,38.2,38.24,20641.8540738513,21.1395,21.1561,21.134,21.1561,20641.8541
2005-07-07 13:30:00,38.24,38.32,38.24,38.27,70265.70528169583,21.1561,21.2004,21.1561,21.1727,70265.7053
2005-07-07 13:35:00,38.27,38.37,38.2,38.37,44202.75821875228,21.1727,21.228,21.134,21.228,44202.7582
2005-07-07 13:40:00,38.37,38.44,38.27,38.28,64636.108716100025,21.228,21.2668,21.1727,21.1782,64636.1087
2005-07-07 13:45:00,38.26,38.37,38.23,38.34,47538.81544280905,21.1672,21.228,21.1506,21.2114,47538.8154
2005-07-07 13:50:00,38.34,38.37,38.31,38.34,20641.8540738513,21.2114,21.228,21.1948,21.2114,20641.8541
2005-07-07 13:55:00,38.32,38.42,38.28,38.42,36279.62231161744,21.2004,21.2557,21.1782,21.2557,36279.6223
2005-07-07 14:00:00,38.41,38.41,38.32,38.35,29190.500710496788,21.2502,21.2502,21.2004,21.217,29190.5007
2005-07-07 14:05:00,38.35,38.45,38.35,38.35,43994.25464224873,21.217,21.2723,21.217,21.217,43994.2546
2005-07-07 14:10:00,38.34,38.41,38.27,38.37,36488.12588812099,21.2114,21.2502,21.1727,21.228,36488.1259
2005-07-07 14:15:00,38.37,38.44,38.37,38.41,33360.57224056776,21.228,21.2668,21.228,21.2502,33360.5722
2005-07-07 14:20:00,38.39,38.45,38.39,38.43,24811.925603922267,21.2391,21.2723,21.2391,21.2612,24811.9256
2005-07-07 14:25:00,38.45,38.48,38.42,38.43,19599.33619133356,21.2723,21.2889,21.2557,21.2612,19599.3362
2005-07-07 14:30:00,38.43,38.45,38.39,38.44,37113.63661763163,21.2612,21.2723,21.2391,21.2668,37113.6366
2005-07-07 14:35:00,38.44,38.49,38.43,38.44,27730.97567497195,21.2668,21.2944,21.2612,21.2668,27730.9757
2005-07-07 14:40:00,38.44,38.49,38.43,38.47,22518.38626238324,21.2668,21.2944,21.2612,21.2834,22518.3863
2005-07-07 14:45:00,38.47,38.48,38.38,38.45,35862.61515861034,21.2834,21.2889,21.2336,21.2723,35862.6152
2005-07-07 14:50:00,38.45,38.51,38.42,38.51,37322.14019413518,21.2723,21.3055,21.2557,21.3055,37322.1402
2005-07-07 14:55:00,38.5,38.6,38.5,38.6,55253.44777344035,21.3,21.3553,21.3,21.3553,55253.4478
2005-07-07 15:00:00,38.61,38.67,38.6,38.67,78814.35191834133,21.3608,21.394,21.3553,21.394,78814.3519
2005-07-07 15:05:00,38.67,38.83,38.67,38.76,72976.25177624197,21.394,21.4825,21.394,21.4438,72976.2518
2005-07-07 15:10:00,38.76,38.76,38.68,38.72,61300.05149204325,21.4438,21.4438,21.3995,21.4217,61300.0515
2005-07-07 15:15:00,38.72,38.79,38.72,38.79,59215.01572700777,21.4217,21.4604,21.4217,21.4604,59215.0157
2005-07-07 15:20:00,38.79,38.96,38.79,38.96,178687.56506354106,21.4604,21.5545,21.4604,21.5545,178687.5651
2005-07-07 15:25:00,38.92,38.92,38.89,38.9,84860.95563694423,21.5323,21.5323,21.5157,21.5213,84860.9556
2005-07-07 15:30:00,38.91,38.91,38.83,38.86,124476.63517261844,21.5268,21.5268,21.4825,21.4991,124476.6352
2005-07-07 15:35:00,38.87,38.94,38.87,38.94,103626.2775222636,21.5047,21.5434,21.5047,21.5434,103626.2775
2005-07-07 15:40:00,38.94,39.06,38.94,39.05,172015.4506154275,21.5434,21.6098,21.5434,21.6042,172015.4506
2005-07-07 15:45:00,39.04,39.06,39.03,39.04,175560.01141598783,21.5987,21.6098,21.5932,21.5987,175560.0114
2005-07-07 15:50:00,39.05,39.17,39.04,39.16,216843.7195636904,21.6042,21.6706,21.5987,21.6651,216843.7196
2005-07-07 15:55:00,39.16,39.21,39.14,39.21,308376.7896487482,21.6651,21.6928,21.654,21.6928,308376.7896
2005-07-08 09:30:00,39.23,39.23,39.13,39.19,169721.91127388846,21.7038,21.7038,21.6485,21.6817,169721.9113
2005-07-08 09:35:00,39.19,39.19,38.97,39.15,113217.44204142682,21.6817,21.6817,21.56,21.6596,113217.442
2005-07-08 09:40:00,39.16,39.23,39.03,39.2,75269.791117781,21.6651,21.7038,21.5932,21.6872,75269.7911
2005-07-08 09:45:00,39.2,39.2,39.04,39.17,80690.88410687326,21.6872,21.6872,21.5987,21.6706,80690.8841
2005-07-08 09:50:00,39.17,39.27,39.16,39.24,80482.38053036972,21.6706,21.726,21.6651,21.7094,80482.3805
2005-07-08 09:55:00,39.22,39.35,39.22,39.31,61508.5550685468,21.6983,21.7702,21.6983,21.7481,61508.5551
2005-07-08 10:00:00,39.31,39.31,39.16,39.23,66929.64805763906,21.7481,21.7481,21.6651,21.7038,66929.6481
2005-07-08 10:05:00,39.22,39.23,39.16,39.21,61508.5550685468,21.6983,21.7038,21.6651,21.6928,61508.5551
2005-07-08 10:10:00,39.21,39.25,39.19,39.2,41909.21887721324,21.6928,21.7149,21.6817,21.6872,41909.2189
2005-07-08 10:15:00,39.2,39.22,39.16,39.22,69640.19455218519,21.6872,21.6983,21.6651,21.6983,69640.1946
2005-07-08 10:20:00,39.21,39.23,39.14,39.22,57338.48353847583,21.6928,21.7038,21.654,21.6983,57338.4835
2005-07-08 10:25:00,39.2,39.28,39.2,39.27,36905.13304112808,21.6872,21.7315,21.6872,21.726,36905.133
2005-07-08 10:30:00,39.27,39.29,39.18,39.18,55253.44777344035,21.726,21.737,21.6762,21.6762,55253.4478
2005-07-08 10:35:00,39.19,39.19,39.1,39.16,49832.354784348085,21.6817,21.6817,21.6319,21.6651,49832.3548
2005-07-08 10:40:00,39.16,39.19,39.14,39.17,24186.414874411625,21.6651,21.6817,21.654,21.6706,24186.4149
2005-07-08 10:45:00,39.16,39.3,39.15,39.29,72142.23747022777,21.6651,21.7426,21.6596,21.737,72142.2375
2005-07-08 10:50:00,39.29,39.31,39.28,39.29,297326.1000940601,21.737,21.7481,21.7315,21.737,297326.1001
2005-07-08 10:55:00,39.29,39.36,39.23,39.35,59423.51930351132,21.737,21.7757,21.7038,21.7702,59423.5193
2005-07-08 11:00:00,39.36,39.36,39.32,39.33,50249.36193735519,21.7757,21.7757,21.7536,21.7592,50249.3619
2005-07-08 11:05:00,39.33,39.33,39.27,39.28,36488.12588812099,21.7592,21.7592,21.726,21.7315,36488.1259
2005-07-08 11:10:00,39.28,39.32,39.24,39.31,53585.41916141196,21.7315,21.7536,21.7094,21.7481,53585.4192
2005-07-08 11:15:00,39.31,39.33,39.29,39.31,47330.31186630551,21.7481,21.7592,21.737,21.7481,47330.3119
2005-07-08 11:20:00,39.31,39.32,39.27,39.31,45036.77252476647,21.7481,21.7536,21.726,21.7481,45036.7725
2005-07-08 11:25:00,39.31,39.33,39.28,39.3,37113.63661763163,21.7481,21.7592,21.7315,21.7426,37113.6366
2005-07-08 11:30:00,39.3,39.38,39.29,39.31,52125.89412588712,21.7426,21.7868,21.737,21.7481,52125.8941
2005-07-08 11:35:00,39.31,39.35,39.31,39.32,11884.703860702262,21.7481,21.7702,21.7481,21.7536,11884.7039
2005-07-08 11:40:00,39.32,39.34,39.31,39.33,23769.407721404525,21.7536,21.7647,21.7481,21.7592,23769.4077
2005-07-08 11:45:00,39.32,39.32,39.28,39.29,36696.62946462453,21.7536,21.7536,21.7315,21.737,36696.6295
2005-07-08 11:50:00,39.28,39.32,39.28,39.32,28564.98998098614,21.7315,21.7536,21.7315,21.7536,28564.99
2005-07-08 11:55:00,39.3,39.32,39.28,39.32,28773.493557489688,21.7426,21.7536,21.7315,21.7536,28773.4936
2005-07-08 12:00:00,39.33,39.43,39.32,39.35,66095.63375162486,21.7592,21.8145,21.7536,21.7702,66095.6338
2005-07-08 12:05:00,39.37,39.38,39.33,39.38,28564.98998098614,21.7813,21.7868,21.7592,21.7868,28564.99
2005-07-08 12:10:00,39.37,39.41,39.35,39.38,31484.04005203582,21.7813,21.8034,21.7702,21.7868,31484.0401
2005-07-08 12:15:00,39.38,39.4,39.35,39.4,46287.79398378776,21.7868,21.7979,21.7702,21.7979,46287.794
2005-07-08 12:20:00,39.4,39.4,39.34,39.36,41700.71530070969,21.7979,21.7979,21.7647,21.7757,41700.7153
2005-07-08 12:25:00,39.36,39.36,39.29,39.29,24186.414874411625,21.7757,21.7757,21.737,21.737,24186.4149
2005-07-08 12:30:00,39.3,39.34,39.29,39.32,45453.77967777357,21.7426,21.7647,21.737,21.7536,45453.7797
2005-07-08 12:35:00,39.31,39.33,39.3,39.33,23143.89699189388,21.7481,21.7592,21.7426,21.7592,23143.897
2005-07-08 12:40:00,39.33,39.33,39.27,39.27,89448.0343200223,21.7592,21.7592,21.726,21.726,89448.0343
2005-07-08 12:45:00,39.28,39.28,39.18,39.18,112174.92415890908,21.7315,21.7315,21.6762,21.6762,112174.9242
2005-07-08 12:50:00,39.19,39.2,39.04,39.05,121349.0815250652,21.6817,21.6872,21.5987,21.6042,121349.0815
2005-07-08 12:55:00,39.05,39.12,39.01,39.12,61717.05864505035,21.6042,21.643,21.5821,21.643,61717.0586
2005-07-08 13:00:00,39.1,39.11,38.94,39.0,64010.59798658938,21.6319,21.6374,21.5434,21.5766,64010.598
2005-07-08 13:05:00,38.99,38.99,38.83,38.92,66095.63375162486,21.571,21.571,21.4825,21.5323,66095.6338
2005-07-08 13:10:00,38.92,38.95,38.85,38.93,50874.87266686583,21.5323,21.5489,21.4936,21.5379,50874.8727
2005-07-08 13:15:00,38.93,39.01,38.88,38.9,57129.97996197228,21.5379,21.5821,21.5102,21.5213,57129.98
2005-07-08 13:20:00,38.9,38.99,38.88,38.99,42326.22603022034,21.5213,21.571,21.5102,21.571,42326.226
2005-07-08 13:25:00,38.99,39.11,38.99,39.05,41700.71530070969,21.571,21.6374,21.571,21.6042,41700.7153
2005-07-08 13:30:00,39.06,39.06,38.98,38.99,31067.032899028723,21.6098,21.6098,21.5655,21.571,31067.0329
2005-07-08 13:35:00,39.0,39.0,38.91,38.93,41700.71530070969,21.5766,21.5766,21.5268,21.5379,41700.7153
2005-07-08 13:40:00,38.94,38.94,38.85,38.86,39198.67238266712,21.5434,21.5434,21.4936,21.4991,39198.6724
2005-07-08 13:45:00,38.86,38.86,38.77,38.81,79856.86980085907,21.4991,21.4991,21.4493,21.4715,79856.8698
2005-07-08 13:50:00,38.83,38.84,38.81,38.84,54836.44062043325,21.4825,21.4881,21.4715,21.4881,54836.4406
2005-07-08 13:55:00,38.85,38.88,38.84,38.85,32318.054358050013,21.4936,21.5102,21.4881,21.4936,32318.0544
2005-07-08 14:00:00,38.85,38.89,38.82,38.82,35654.11158210679,21.4936,21.5157,21.477,21.477,35654.1116
2005-07-08 14:05:00,38.82,38.82,38.75,38.75,28773.493557489688,21.477,21.477,21.4383,21.4383,28773.4936
2005-07-08 14:10:00,38.76,38.78,38.73,38.74,42534.729606723886,21.4438,21.4549,21.4272,21.4327,42534.7296
2005-07-08 14:15:00,38.74,38.75,38.73,38.73,47538.81544280905,21.4327,21.4383,21.4272,21.4272,47538.8154
2005-07-08 14:20:00,38.73,38.73,38.67,38.7,47955.82259581615,21.4272,21.4272,21.394,21.4106,47955.8226
2005-07-08 14:25:00,38.69,38.72,38.67,38.67,46079.29040728421,21.4051,21.4217,21.394,21.394,46079.2904
2005-07-08 14:30:00,38.67,38.72,38.67,38.7,23977.911297908075,21.394,21.4217,21.394,21.4106,23977.9113
2005-07-08 14:35:00,38.7,38.7,38.63,38.63,44828.26894826292,21.4106,21.4106,21.3719,21.3719,44828.2689
2005-07-08 14:40:00,38.62,38.62,38.58,38.59,34611.593699589044,21.3663,21.3663,21.3442,21.3497,34611.5937
2005-07-08 14:45:00,38.59,38.65,38.59,38.62,43160.240336234536,21.3497,21.3829,21.3497,21.3663,43160.2403
2005-07-08 14:50:00,38.61,38.61,38.54,38.58,55253.44777344035,21.3608,21.3608,21.3221,21.3442,55253.4478
2005-07-08 14:55:00,38.57,38.69,38.57,38.67,51917.39054938357,21.3387,21.4051,21.3387,21.394,51917.3905
2005-07-08 15:00:00,38.67,38.74,38.67,38.73,44411.26179525583,21.394,21.4327,21.394,21.4272,44411.2618
2005-07-08 15:05:00,38.73,38.74,38.67,38.67,53585.41916141196,21.4272,21.4327,21.394,21.394,53585.4192
2005-07-08 15:10:00,38.69,38.69,38.61,38.61,50040.85836085164,21.4051,21.4051,21.3608,21.3608,50040.8584
2005-07-08 15:15:00,38.61,38.62,38.58,38.6,63802.09441008583,21.3608,21.3663,21.3442,21.3553,63802.0944
2005-07-08 15:20:00,38.61,38.61,38.6,38.61,64427.60513959648,21.3608,21.3608,21.3553,21.3608,64427.6051
2005-07-08 15:25:00,38.63,38.68,38.62,38.68,85277.96278995133,21.3719,21.3995,21.3663,21.3995,85277.9628
2005-07-08 15:30:00,38.67,38.7,38.66,38.7,129063.71385569652,21.394,21.4106,21.3885,21.4106,129063.7139
2005-07-08 15:35:00,38.7,38.71,38.67,38.68,104460.29182827778,21.4106,21.4161,21.394,21.3995,104460.2918
2005-07-08 15:40:00,38.68,38.69,38.66,38.68,90699.0557790436,21.3995,21.4051,21.3885,21.3995,90699.0558
2005-07-08 15:45:00,38.68,38.79,38.68,38.78,51500.38339637647,21.3995,21.4604,21.3995,21.4549,51500.3834
2005-07-08 15:50:00,38.77,38.85,38.77,38.85,44828.26894826292,21.4493,21.4936,21.4493,21.4936,44828.2689
2005-07-08 15:55:00,38.85,38.85,38.8,38.8,77354.82688281649,21.4936,21.4936,21.4659,21.4659,77354.8269
2005-07-11 09:30:00,37.89,38.45,37.89,38.04,270012.13157209527,20.9625,21.2723,20.9625,21.0455,270012.1316
2005-07-11 09:35:00,38.08,38.11,38.0,38.11,95494.6380386252,21.0676,21.0842,21.0233,21.0842,95494.638
2005-07-11 09:40:00,38.09,38.22,38.09,38.22,85069.45921344777,21.0731,21.145,21.0731,21.145,85069.4592
2005-07-11 09:45:00,38.22,38.42,38.17,38.42,117596.01714800134,21.145,21.2557,21.1174,21.2557,117596.0171
2005-07-11 09:50:00,38.42,38.51,38.39,38.46,68389.1730931639,21.2557,21.3055,21.2391,21.2778,68389.1731
2005-07-11 09:55:00,38.47,38.47,38.35,38.38,71933.73389372423,21.2834,21.2834,21.217,21.2336,71933.7339
2005-07-11 10:00:00,38.37,38.42,38.34,38.38,62342.569374561,21.228,21.2557,21.2114,21.2336,62342.5694
2005-07-11 10:05:00,38.39,38.47,38.37,38.47,86528.98424897261,21.2391,21.2834,21.228,21.2834,86528.9842
2005-07-11 10:10:00,38.48,38.62,38.47,38.56,86945.99140197971,21.2889,21.3663,21.2834,21.3332,86945.9914
2005-07-11 10:15:00,38.53,38.56,38.41,38.48,69848.69812868875,21.3166,21.3332,21.2502,21.2889,69848.6981
2005-07-11 10:20:00,38.48,38.73,38.45,38.62,119681.05291303682,21.2889,21.4272,21.2723,21.3663,119681.0529
2005-07-11 10:25:00,38.61,38.67,38.58,38.66,46496.297560291314,21.3608,21.394,21.3442,21.3885,46496.2976
2005-07-11 10:30:00,38.66,38.72,38.64,38.68,35654.11158210679,21.3885,21.4217,21.3774,21.3995,35654.1116
2005-07-11 10:35:00,38.68,38.72,38.66,38.69,51291.87981987293,21.3995,21.4217,21.3885,21.4051,51291.8798
2005-07-11 10:40:00,38.69,38.79,38.68,38.74,53585.41916141196,21.4051,21.4604,21.3995,21.4327,53585.4192
2005-07-11 10:45:00,38.74,38.79,38.73,38.79,43160.240336234536,21.4327,21.4604,21.4272,21.4604,43160.2403
2005-07-11 10:50:00,38.78,38.84,38.78,38.8,44619.76537175937,21.4549,21.4881,21.4549,21.4659,44619.7654
2005-07-11 10:55:00,38.74,38.79,38.73,38.77,42534.729606723886,21.4327,21.4604,21.4272,21.4493,42534.7296
2005-07-11 11:00:00,38.77,38.83,38.73,38.75,45245.27610127002,21.4493,21.4825,21.4272,21.4383,45245.2761
2005-07-11 11:05:00,38.75,38.78,38.73,38.74,88822.52359051166,21.4383,21.4549,21.4272,21.4327,88822.5236
2005-07-11 11:10:00,38.74,38.74,38.61,38.61,67346.65521064616,21.4327,21.4327,21.3608,21.3608,67346.6552
2005-07-11 11:15:00,38.61,38.66,38.57,38.61,52751.40485539776,21.3608,21.3885,21.3387,21.3608,52751.4049
2005-07-11 11:20:00,38.6,38.62,38.59,38.6,68389.1730931639,21.3553,21.3663,21.3497,21.3553,68389.1731
2005-07-11 11:25:00,38.6,38.6,38.56,38.56,20850.357650354847,21.3553,21.3553,21.3332,21.3332,20850.3577
2005-07-11 11:30:00,38.54,38.65,38.53,38.65,45245.27610127002,21.3221,21.3829,21.3166,21.3829,45245.2761
2005-07-11 11:35:00,38.63,38.64,38.59,38.6,36279.62231161744,21.3719,21.3774,21.3497,21.3553,36279.6223
2005-07-11 11:40:00,38.6,38.65,38.6,38.65,35237.104429099694,21.3553,21.3829,21.3553,21.3829,35237.1044
2005-07-11 11:45:00,38.65,38.8,38.65,38.79,45870.78683078066,21.3829,21.4659,21.3829,21.4604,45870.7868
2005-07-11 11:50:00,38.79,38.8,38.75,38.78,29607.507863503884,21.4604,21.4659,21.4383,21.4549,29607.5079
2005-07-11 11:55:00,38.78,38.78,38.72,38.77,21475.868379865493,21.4549,21.4549,21.4217,21.4493,21475.8684
2005-07-11 12:00:00,38.77,38.78,38.72,38.75,18556.81830881581,21.4493,21.4549,21.4217,21.4383,18556.8183
2005-07-11 12:05:00,38.74,38.77,38.74,38.76,21475.868379865493,21.4327,21.4493,21.4327,21.4438,21475.8684
2005-07-11 12:10:00,38.76,38.78,38.76,38.77,20224.846920844204,21.4438,21.4549,21.4438,21.4493,20224.8469
2005-07-11 12:15:00,38.78,38.78,38.72,38.74,21058.8612268584,21.4549,21.4549,21.4217,21.4327,21058.8612
2005-07-11 12:20:00,38.75,38.75,38.63,38.63,13761.2360492342,21.4383,21.4383,21.3719,21.3719,13761.236
2005-07-11 12:25:00,38.63,38.63,38.56,38.57,32943.56508756066,21.3719,21.3719,21.3332,21.3387,32943.5651
2005-07-11 12:30:00,38.56,38.61,38.51,38.61,17931.30757930517,21.3332,21.3608,21.3055,21.3608,17931.3076
2005-07-11 12:35:00,38.62,38.68,38.62,38.67,15846.271814269683,21.3663,21.3995,21.3663,21.394,15846.2718
2005-07-11 12:40:00,38.64,38.68,38.64,38.67,15846.271814269683,21.3774,21.3995,21.3774,21.394,15846.2718
2005-07-11 12:45:00,38.68,38.69,38.65,38.66,32735.06151105712,21.3995,21.4051,21.3829,21.3885,32735.0615
2005-07-11 12:50:00,38.65,38.65,38.59,38.63,24186.414874411625,21.3829,21.3829,21.3497,21.3719,24186.4149
2005-07-11 12:55:00,38.64,38.66,38.56,38.57,23143.89699189388,21.3774,21.3885,21.3332,21.3387,23143.897
2005-07-11 13:00:00,38.57,38.57,38.47,38.5,30441.52216951808,21.3387,21.3387,21.2834,21.3,30441.5222
2005-07-11 13:05:00,38.49,38.51,38.48,38.5,15429.264661262589,21.2944,21.3055,21.2889,21.3,15429.2647
2005-07-11 13:10:00,38.5,38.59,38.5,38.57,22101.37910937614,21.3,21.3497,21.3,21.3387,22101.3791
2005-07-11 13:15:00,38.57,38.63,38.57,38.63,14803.753931751942,21.3387,21.3719,21.3387,21.3719,14803.7539
2005-07-11 13:20:00,38.63,38.67,38.63,38.66,14178.243202241296,21.3719,21.394,21.3719,21.3885,14178.2432
2005-07-11 13:25:00,38.67,38.67,38.61,38.64,9174.157366156132,21.394,21.394,21.3608,21.3774,9174.1574
2005-07-11 13:30:00,38.63,38.63,38.61,38.62,12301.71101370936,21.3719,21.3719,21.3608,21.3663,12301.711
2005-07-11 13:35:00,38.62,38.62,38.6,38.6,9591.16451916323,21.3663,21.3663,21.3553,21.3553,9591.1645
2005-07-11 13:40:00,38.6,38.69,38.6,38.69,12093.207437205812,21.3553,21.4051,21.3553,21.4051,12093.2074
2005-07-11 13:45:00,38.69,38.73,38.67,38.67,18139.81115580872,21.4051,21.4272,21.394,21.394,18139.8112
2005-07-11 13:50:00,38.67,38.69,38.58,38.58,16263.27896727678,21.394,21.4051,21.3442,21.3442,16263.279
2005-07-11 13:55:00,38.59,38.59,38.52,38.54,20850.357650354847,21.3497,21.3497,21.311,21.3221,20850.3577
2005-07-11 14:00:00,38.54,38.6,38.54,38.6,26896.96136895776,21.3221,21.3553,21.3221,21.3553,26896.9614
2005-07-11 14:05:00,38.6,38.69,38.6,38.69,30441.52216951808,21.3553,21.4051,21.3553,21.4051,30441.5222
2005-07-11 14:10:00,38.69,38.71,38.67,38.7,25228.932756929367,21.4051,21.4161,21.394,21.4106,25228.9328
2005-07-11 14:15:00,38.69,38.74,38.69,38.71,20641.8540738513,21.4051,21.4327,21.4051,21.4161,20641.8541
2005-07-11 14:20:00,38.7,38.72,38.66,38.7,22935.39341539033,21.4106,21.4217,21.3885,21.4106,22935.3934
2005-07-11 14:25:00,38.72,38.74,38.7,38.71,13135.725319723551,21.4217,21.4327,21.4106,21.4161,13135.7253
2005-07-11 14:30:00,38.72,38.81,38.72,38.79,17722.804002801622,21.4217,21.4715,21.4217,21.4604,17722.804
2005-07-11 14:35:00,38.78,38.83,38.74,38.83,21058.8612268584,21.4549,21.4825,21.4327,21.4825,21058.8612
2005-07-11 14:40:00,38.83,38.85,38.79,38.8,18139.81115580872,21.4825,21.4936,21.4604,21.4659,18139.8112
2005-07-11 14:45:00,38.82,38.88,38.8,38.84,31275.53647553227,21.477,21.5102,21.4659,21.4881,31275.5365
2005-07-11 14:50:00,38.85,38.91,38.85,38.91,27522.4720984684,21.4936,21.5268,21.4936,21.5268,27522.4721
2005-07-11 14:55:00,38.91,38.96,38.87,38.96,46913.30471329841,21.5268,21.5545,21.5047,21.5545,46913.3047
2005-07-11 15:00:00,38.95,38.95,38.85,38.85,28356.48640448259,21.5489,21.5489,21.4936,21.4936,28356.4864
2005-07-11 15:05:00,38.84,38.88,38.83,38.87,23352.40056839743,21.4881,21.5102,21.4825,21.5047,23352.4006
2005-07-11 15:10:00,38.87,38.93,38.87,38.93,29399.00428700033,21.5047,21.5379,21.5047,21.5379,29399.0043
2005-07-11 15:15:00,38.92,38.93,38.84,38.87,27313.96852196485,21.5323,21.5379,21.4881,21.5047,27313.9685
2005-07-11 15:20:00,38.87,38.87,38.84,38.87,35445.608005603244,21.5047,21.5047,21.4881,21.5047,35445.608
2005-07-11 15:25:00,38.88,38.89,38.85,38.89,20433.35049734775,21.5102,21.5157,21.4936,21.5157,20433.3505
2005-07-11 15:30:00,38.89,38.93,38.85,38.91,36488.12588812099,21.5157,21.5379,21.4936,21.5268,36488.1259
2005-07-11 15:35:00,38.9,39.06,38.9,39.03,62759.57652756809,21.5213,21.6098,21.5213,21.5932,62759.5765
2005-07-11 15:40:00,39.04,39.04,38.96,39.01,52334.39770239067,21.5987,21.5987,21.5545,21.5821,52334.3977
2005-07-11 15:45:00,39.01,39.04,38.98,39.01,54836.44062043325,21.5821,21.5987,21.5655,21.5821,54836.4406
2005-07-11 15:50:00,39.01,39.01,38.95,38.96,54419.43346742616,21.5821,21.5821,21.5489,21.5545,54419.4335
2005-07-11 15:55:00,38.96,39.03,38.96,39.03,57963.99426798648,21.5545,21.5932,21.5545,21.5932,57963.9943
2005-07-12 09:30:00,39.19,39.19,39.16,39.16,65470.12302211423,21.6817,21.6817,21.6651,21.6651,65470.123
2005-07-12 09:35:00,39.19,39.23,39.0,39.2,84026.94133093003,21.6817,21.7038,21.5766,21.6872,84026.9413
2005-07-12 09:40:00,39.2,39.2,39.14,39.16,35654.11158210679,21.6872,21.6872,21.654,21.6651,35654.1116
2005-07-12 09:45:00,39.16,39.18,39.09,39.13,67346.65521064616,21.6651,21.6762,21.6264,21.6485,67346.6552
2005-07-12 09:50:00,39.13,39.18,39.11,39.15,30233.01859301453,21.6485,21.6762,21.6374,21.6596,30233.0186
2005-07-12 09:55:00,39.17,39.17,39.08,39.1,34820.097276092594,21.6706,21.6706,21.6208,21.6319,34820.0973
2005-07-12 10:00:00,39.1,39.16,39.0,39.02,65470.12302211423,21.6319,21.6651,21.5766,21.5876,65470.123
2005-07-12 10:05:00,38.99,39.09,38.93,39.04,66095.63375162486,21.571,21.6264,21.5379,21.5987,66095.6338
2005-07-12 10:10:00,39.04,39.04,38.93,38.93,34611.593699589044,21.5987,21.5987,21.5379,21.5379,34611.5937
2005-07-12 10:15:00,38.93,39.0,38.88,38.92,51708.88697288002,21.5379,21.5766,21.5102,21.5323,51708.887
2005-07-12 10:20:00,38.94,39.08,38.91,39.08,42951.736759730986,21.5434,21.6208,21.5268,21.6208,42951.7368
2005-07-12 10:25:00,39.08,39.14,39.02,39.14,37947.65092364582,21.6208,21.654,21.5876,21.654,37947.6509
2005-07-12 10:30:00,39.17,39.23,39.13,39.21,84443.94848393713,21.6706,21.7038,21.6485,21.6928,84443.9485
2005-07-12 10:35:00,39.22,39.28,39.2,39.28,54002.426314419055,21.6983,21.7315,21.6872,21.7315,54002.4263
2005-07-12 10:40:00,39.28,39.36,39.28,39.35,58798.00857400067,21.7315,21.7757,21.7315,21.7702,58798.0086
2005-07-12 10:45:00,39.35,39.38,39.31,39.33,28773.493557489688,21.7702,21.7868,21.7481,21.7592,28773.4936
2005-07-12 10:50:00,39.33,39.4,39.31,39.33,59423.51930351132,21.7592,21.7979,21.7481,21.7592,59423.5193
2005-07-12 10:55:00,39.32,39.32,39.27,39.32,27939.47925147549,21.7536,21.7536,21.726,21.7536,27939.4793
2005-07-12 11:00:00,39.32,39.44,39.32,39.41,52125.89412588712,21.7536,21.82,21.7536,21.8034,52125.8941
2005-07-12 11:05:00,39.4,39.41,39.34,39.34,36279.62231161744,21.7979,21.8034,21.7647,21.7647,36279.6223
2005-07-12 11:10:00,39.34,39.4,39.3,39.38,32109.550781546463,21.7647,21.7979,21.7426,21.7868,32109.5508
2005-07-12 11:15:00,39.38,39.39,39.37,39.39,21058.8612268584,21.7868,21.7923,21.7813,21.7923,21058.8612
2005-07-12 11:20:00,39.38,39.38,39.3,39.3,12510.214590212909,21.7868,21.7868,21.7426,21.7426,12510.2146
2005-07-12 11:25:00,39.3,39.31,39.28,39.31,23352.40056839743,21.7426,21.7481,21.7315,21.7481,23352.4006
2005-07-12 11:30:00,39.31,39.36,39.3,39.35,36279.62231161744,21.7481,21.7757,21.7426,21.7702,36279.6223
2005-07-12 11:35:00,39.36,39.38,39.34,39.37,23560.90414490098,21.7757,21.7868,21.7647,21.7813,23560.9041
2005-07-12 11:40:00,39.37,39.39,39.3,39.32,28147.982827979045,21.7813,21.7923,21.7426,21.7536,28147.9828
2005-07-12 11:45:00,39.31,39.32,39.22,39.24,28356.48640448259,21.7481,21.7536,21.6983,21.7094,28356.4864
2005-07-12 11:50:00,39.26,39.33,39.25,39.3,27105.464945461303,21.7204,21.7592,21.7149,21.7426,27105.4649
2005-07-12 11:55:00,39.3,39.31,39.22,39.24,48164.3261723197,21.7426,21.7481,21.6983,21.7094,48164.3262
2005-07-12 12:00:00,39.24,39.4,39.24,39.38,38364.65807665292,21.7094,21.7979,21.7094,21.7868,38364.6581
2005-07-12 12:05:00,39.38,39.41,39.33,39.41,19807.839767837104,21.7868,21.8034,21.7592,21.8034,19807.8398
2005-07-12 12:10:00,39.42,39.45,39.42,39.44,40241.19026518486,21.8089,21.8255,21.8089,21.82,40241.1903
2005-07-12 12:15:00,39.44,39.48,39.43,39.43,45036.77252476647,21.82,21.8421,21.8145,21.8145,45036.7725
2005-07-12 12:20:00,39.43,39.52,39.42,39.51,32109.550781546463,21.8145,21.8643,21.8089,21.8587,32109.5508
2005-07-12 12:25:00,39.49,39.51,39.47,39.51,33360.57224056776,21.8477,21.8587,21.8366,21.8587,33360.5722
2005-07-12 12:30:00,39.47,39.52,39.43,39.46,21684.371956369043,21.8366,21.8643,21.8145,21.8311,21684.372
2005-07-12 12:35:00,39.45,39.5,39.44,39.5,18973.82546182291,21.8255,21.8532,21.82,21.8532,18973.8255
2005-07-12 12:40:00,39.5,39.51,39.46,39.47,41492.21172420615,21.8532,21.8587,21.8311,21.8366,41492.2117
2005-07-12 12:45:00,39.47,39.47,39.4,39.4,26271.450639447103,21.8366,21.8366,21.7979,21.7979,26271.4506
2005-07-12 12:50:00,39.41,39.43,39.4,39.42,38990.168806163565,21.8034,21.8145,21.7979,21.8089,38990.1688
2005-07-12 12:55:00,39.42,39.43,39.41,39.42,15012.25750825549,21.8089,21.8145,21.8034,21.8089,15012.2575
2005-07-12 13:00:00,39.42,39.43,39.39,39.43,27313.96852196485,21.8089,21.8145,21.7923,21.8145,27313.9685
2005-07-12 13:05:00,39.42,39.43,39.4,39.41,22518.38626238324,21.8089,21.8145,21.7979,21.8034,22518.3863
2005-07-12 13:10:00,39.43,39.43,39.41,39.42,23560.90414490098,21.8145,21.8145,21.8034,21.8089,23560.9041
2005-07-12 13:15:00,39.42,39.43,39.38,39.39,30024.51501651098,21.8089,21.8145,21.7868,21.7923,30024.515
2005-07-12 13:20:00,39.41,39.41,39.38,39.38,19599.33619133356,21.8034,21.8034,21.7868,21.7868,19599.3362
2005-07-12 13:25:00,39.35,39.43,39.35,39.42,25020.429180425817,21.7702,21.8145,21.7702,21.8089,25020.4292
2005-07-12 13:30:00,39.42,39.43,39.41,39.42,8965.653789652584,21.8089,21.8145,21.8034,21.8089,8965.6538
2005-07-12 13:35:00,39.42,39.43,39.29,39.32,52334.39770239067,21.8089,21.8145,21.737,21.7536,52334.3977
2005-07-12 13:40:00,39.32,39.38,39.29,39.35,23977.911297908075,21.7536,21.7868,21.737,21.7702,23977.9113
2005-07-12 13:45:00,39.35,39.4,39.34,39.39,17722.804002801622,21.7702,21.7979,21.7647,21.7923,17722.804
2005-07-12 13:50:00,39.39,39.46,39.38,39.46,113425.94561793037,21.7923,21.8311,21.7868,21.8311,113425.9456
2005-07-12 13:55:00,39.46,39.52,39.46,39.49,39615.67953567421,21.8311,21.8643,21.8311,21.8477,39615.6795
2005-07-12 14:00:00,39.49,39.53,39.49,39.52,24811.925603922267,21.8477,21.8698,21.8477,21.8643,24811.9256
2005-07-12 14:05:00,39.52,39.52,39.46,39.46,25854.44348644001,21.8643,21.8643,21.8311,21.8311,25854.4435
2005-07-12 14:10:00,39.46,39.51,39.46,39.51,18973.82546182291,21.8311,21.8587,21.8311,21.8587,18973.8255
2005-07-12 14:15:00,39.51,39.57,39.51,39.57,47330.31186630551,21.8587,21.8919,21.8587,21.8919,47330.3119
2005-07-12 14:20:00,39.57,39.57,39.55,39.56,29190.500710496788,21.8919,21.8919,21.8809,21.8864,29190.5007
2005-07-12 14:25:00,39.56,39.57,39.51,39.51,16888.789696787426,21.8864,21.8919,21.8587,21.8587,16888.7897
2005-07-12 14:30:00,39.52,39.59,39.52,39.54,31692.54362853937,21.8643,21.903,21.8643,21.8753,31692.5436
2005-07-12 14:35:00,39.53,39.53,39.49,39.52,24811.925603922267,21.8698,21.8698,21.8477,21.8643,24811.9256
2005-07-12 14:40:00,39.52,39.57,39.52,39.55,25020.429180425817,21.8643,21.8919,21.8643,21.8809,25020.4292
2005-07-12 14:45:00,39.54,39.55,39.51,39.51,29190.500710496788,21.8753,21.8809,21.8587,21.8587,29190.5007
2005-07-12 14:50:00,39.51,39.51,39.43,39.45,37113.63661763163,21.8587,21.8587,21.8145,21.8255,37113.6366
2005-07-12 14:55:00,39.45,39.46,39.43,39.46,27105.464945461303,21.8255,21.8311,21.8145,21.8311,27105.4649
2005-07-12 15:00:00,39.47,39.52,39.47,39.51,24811.925603922267,21.8366,21.8643,21.8366,21.8587,24811.9256
2005-07-12 15:05:00,39.5,39.6,39.49,39.59,33986.0829700784,21.8532,21.9085,21.8477,21.903,33986.083
2005-07-12 15:10:00,39.6,39.63,39.58,39.61,45453.77967777357,21.9085,21.9251,21.8975,21.9141,45453.7797
2005-07-12 15:15:00,39.61,39.62,39.56,39.58,33777.57939357485,21.9141,21.9196,21.8864,21.8975,33777.5794
2005-07-12 15:20:00,39.59,39.59,39.49,39.51,16054.775390773231,21.903,21.903,21.8477,21.8587,16054.7754
2005-07-12 15:25:00,39.54,39.58,39.51,39.57,53585.41916141196,21.8753,21.8975,21.8587,21.8919,53585.4192
2005-07-12 15:30:00,39.57,39.57,39.52,39.53,42951.736759730986,21.8919,21.8919,21.8643,21.8698,42951.7368
2005-07-12 15:35:00,39.54,39.58,39.54,39.58,60257.53360952551,21.8753,21.8975,21.8753,21.8975,60257.5336
2005-07-12 15:40:00,39.58,39.59,39.41,39.42,68806.180246171,21.8975,21.903,21.8034,21.8089,68806.1802
2005-07-12 15:45:00,39.41,39.49,39.41,39.45,66304.13732812842,21.8034,21.8477,21.8034,21.8255,66304.1373
2005-07-12 15:50:00,39.46,39.51,39.46,39.49,65678.62659861778,21.8311,21.8587,21.8311,21.8477,65678.6266
2005-07-12 15:55:00,39.49,39.53,39.48,39.51,62759.57652756809,21.8477,21.8698,21.8421,21.8587,62759.5765
2005-07-13 09:35:00,39.4,39.48,39.33,39.47,91741.57366156131,21.7979,21.8421,21.7592,21.8366,91741.5737
2005-07-13 09:40:00,39.48,39.65,39.43,39.52,85069.45921344777,21.8421,21.9362,21.8145,21.8643,85069.4592
2005-07-13 09:45:00,39.53,39.61,39.45,39.57,57338.48353847583,21.8698,21.9141,21.8255,21.8919,57338.4835
2005-07-13 09:50:00,39.57,39.69,39.51,39.53,82775.91987190874,21.8919,21.9583,21.8587,21.8698,82775.9199
2005-07-13 09:55:00,39.56,39.62,39.49,39.53,50874.87266686583,21.8864,21.9196,21.8477,21.8698,50874.8727
2005-07-13 10:00:00,39.54,39.56,39.32,39.33,77771.83403582359,21.8753,21.8864,21.7536,21.7592,77771.834
2005-07-13 10:05:00,39.33,39.33,39.18,39.25,51083.37624336938,21.7592,21.7592,21.6762,21.7149,51083.3762
2005-07-13 10:10:00,39.25,39.28,39.2,39.24,45245.27610127002,21.7149,21.7315,21.6872,21.7094,45245.2761
2005-07-13 10:15:00,39.24,39.24,39.16,39.16,48164.3261723197,21.7094,21.7094,21.6651,21.6651,48164.3262
2005-07-13 10:20:00,39.17,39.17,39.11,39.16,32943.56508756066,21.6706,21.6706,21.6374,21.6651,32943.5651
2005-07-13 10:25:00,39.16,39.27,39.1,39.1,56921.47638546873,21.6651,21.726,21.6319,21.6319,56921.4764
2005-07-13 10:30:00,39.09,39.44,39.09,39.22,149914.07150605135,21.6264,21.82,21.6264,21.6983,149914.0715
2005-07-13 10:35:00,39.23,39.23,38.97,38.97,93826.6094265968,21.7038,21.7038,21.56,21.56,93826.6094
2005-07-13 10:40:00,38.94,39.16,38.94,39.09,79022.85549484487,21.5434,21.6651,21.5434,21.6264,79022.8555
2005-07-13 10:45:00,39.07,39.11,38.97,39.01,67555.1587871497,21.6153,21.6374,21.56,21.5821,67555.1588
2005-07-13 10:50:00,39.0,39.09,38.94,39.09,71725.23031722067,21.5766,21.6264,21.5434,21.6264,71725.2303
2005-07-13 10:55:00,39.13,39.2,39.13,39.14,58589.50499749712,21.6485,21.6872,21.6485,21.654,58589.505
2005-07-13 11:00:00,39.13,39.28,39.13,39.28,44828.26894826292,21.6485,21.7315,21.6485,21.7315,44828.2689
2005-07-13 11:05:00,39.28,39.33,39.25,39.28,71516.72674071713,21.7315,21.7592,21.7149,21.7315,71516.7267
2005-07-13 11:10:00,39.28,39.31,39.28,39.3,42117.72245371679,21.7315,21.7481,21.7315,21.7426,42117.7225
2005-07-13 11:15:00,39.3,39.31,39.28,39.28,12510.214590212909,21.7426,21.7481,21.7315,21.7315,12510.2146
2005-07-13 11:20:00,39.28,39.32,39.25,39.3,25228.932756929367,21.7315,21.7536,21.7149,21.7426,25228.9328
2005-07-13 11:25:00,39.28,39.32,39.25,39.29,24811.925603922267,21.7315,21.7536,21.7149,21.737,24811.9256
2005-07-13 11:30:00,39.29,39.37,39.29,39.37,23560.90414490098,21.737,21.7813,21.737,21.7813,23560.9041
2005-07-13 11:35:00,39.37,39.41,39.36,39.36,25437.43633343292,21.7813,21.8034,21.7757,21.7757,25437.4363
2005-07-13 11:40:00,39.35,39.35,39.27,39.29,22935.39341539033,21.7702,21.7702,21.726,21.737,22935.3934
2005-07-13 11:45:00,39.3,39.3,39.25,39.27,10008.171672170329,21.7426,21.7426,21.7149,21.726,10008.1717
2005-07-13 11:50:00,39.26,39.26,39.19,39.19,22935.39341539033,21.7204,21.7204,21.6817,21.6817,22935.3934
2005-07-13 11:55:00,39.2,39.21,39.17,39.21,8131.639483638391,21.6872,21.6928,21.6706,21.6928,8131.6395
2005-07-13 12:00:00,39.22,39.27,39.2,39.21,17722.804002801622,21.6983,21.726,21.6872,21.6928,17722.804
2005-07-13 12:05:00,39.22,39.22,39.19,39.21,10216.675248673875,21.6983,21.6983,21.6817,21.6928,10216.6752
2005-07-13 12:10:00,39.2,39.28,39.19,39.26,39824.18311217776,21.6872,21.7315,21.6817,21.7204,39824.1831
2005-07-13 12:15:00,39.26,39.26,39.22,39.23,18556.81830881581,21.7204,21.7204,21.6983,21.7038,18556.8183
2005-07-13 12:20:00,39.22,39.23,39.16,39.18,20850.357650354847,21.6983,21.7038,21.6651,21.6762,20850.3577
2005-07-13 12:25:00,39.18,39.21,39.18,39.2,15846.271814269683,21.6762,21.6928,21.6762,21.6872,15846.2718
2005-07-13 12:30:00,39.2,39.2,39.15,39.2,21892.87553287259,21.6872,21.6872,21.6596,21.6872,21892.8755
2005-07-13 12:35:00,39.2,39.24,39.2,39.22,11467.696707695166,21.6872,21.7094,21.6872,21.6983,11467.6967
2005-07-13 12:40:00,39.23,39.24,39.2,39.2,10008.171672170329,21.7038,21.7094,21.6872,21.6872,10008.1717
2005-07-13 12:45:00,39.2,39.21,39.18,39.21,10008.171672170329,21.6872,21.6928,21.6762,21.6928,10008.1717
2005-07-13 12:50:00,39.21,39.21,39.15,39.15,14803.753931751942,21.6928,21.6928,21.6596,21.6596,14803.7539
2005-07-13 12:55:00,39.14,39.2,39.14,39.2,11467.696707695166,21.654,21.6872,21.654,21.6872,11467.6967
2005-07-13 13:00:00,39.2,39.24,39.19,39.24,14386.746778744844,21.6872,21.7094,21.6817,21.7094,14386.7468
2005-07-13 13:05:00,39.25,39.25,39.22,39.23,7714.632330631293,21.7149,21.7149,21.6983,21.7038,7714.6323
2005-07-13 13:10:00,39.21,39.22,39.19,39.19,12927.221743220003,21.6928,21.6983,21.6817,21.6817,12927.2217
2005-07-13 13:15:00,39.19,39.19,39.14,39.18,22935.39341539033,21.6817,21.6817,21.654,21.6762,22935.3934
2005-07-13 13:20:00,39.18,39.19,39.17,39.19,7506.128754127745,21.6762,21.6817,21.6706,21.6817,7506.1288
2005-07-13 13:25:00,39.18,39.19,39.17,39.18,8965.653789652584,21.6762,21.6817,21.6706,21.6762,8965.6538
2005-07-13 13:30:00,39.19,39.19,39.14,39.19,18139.81115580872,21.6817,21.6817,21.654,21.6817,18139.8112
2005-07-13 13:35:00,39.19,39.26,39.19,39.26,13969.739625737748,21.6817,21.7204,21.6817,21.7204,13969.7396
2005-07-13 13:40:00,39.24,39.26,39.23,39.23,4170.07153007097,21.7094,21.7204,21.7038,21.7038,4170.0715
2005-07-13 13:45:00,39.23,39.23,39.16,39.16,25645.939909936464,21.7038,21.7038,21.6651,21.6651,25645.9399
2005-07-13 13:50:00,39.16,39.26,39.16,39.26,22518.38626238324,21.6651,21.7204,21.6651,21.7204,22518.3863
2005-07-13 13:55:00,39.27,39.3,39.26,39.3,17931.30757930517,21.726,21.7426,21.7204,21.7426,17931.3076
2005-07-13 14:00:00,39.27,39.3,39.26,39.26,16471.78254378033,21.726,21.7426,21.7204,21.7204,16471.7825
2005-07-13 14:05:00,39.26,39.26,39.17,39.17,24811.925603922267,21.7204,21.7204,21.6706,21.6706,24811.9256
2005-07-13 14:10:00,39.17,39.21,39.17,39.19,11884.703860702262,21.6706,21.6928,21.6706,21.6817,11884.7039
2005-07-13 14:15:00,39.19,39.19,39.16,39.19,23352.40056839743,21.6817,21.6817,21.6651,21.6817,23352.4006
2005-07-13 14:20:00,39.18,39.18,39.16,39.17,17514.300426298072,21.6762,21.6762,21.6651,21.6706,17514.3004
2005-07-13 14:25:00,39.17,39.17,39.13,39.17,36279.62231161744,21.6706,21.6706,21.6485,21.6706,36279.6223
2005-07-13 14:30:00,39.17,39.2,39.17,39.17,18973.82546182291,21.6706,21.6872,21.6706,21.6706,18973.8255
2005-07-13 14:35:00,39.17,39.18,39.13,39.14,25437.43633343292,21.6706,21.6762,21.6485,21.654,25437.4363
2005-07-13 14:40:00,39.14,39.19,39.13,39.14,44411.26179525583,21.654,21.6817,21.6485,21.654,44411.2618
2005-07-13 14:45:00,39.16,39.21,39.15,39.21,22518.38626238324,21.6651,21.6928,21.6596,21.6928,22518.3863
2005-07-13 14:50:00,39.21,39.21,39.11,39.12,26479.954215950656,21.6928,21.6928,21.6374,21.643,26479.9542
2005-07-13 14:55:00,39.1,39.11,39.07,39.09,24186.414874411625,21.6319,21.6374,21.6153,21.6264,24186.4149
2005-07-13 15:00:00,39.08,39.08,39.01,39.04,37947.65092364582,21.6208,21.6208,21.5821,21.5987,37947.6509
2005-07-13 15:05:00,39.04,39.12,39.04,39.11,42326.22603022034,21.5987,21.643,21.5987,21.6374,42326.226
2005-07-13 15:10:00,39.12,39.13,39.09,39.09,24186.414874411625,21.643,21.6485,21.6264,21.6264,24186.4149
2005-07-13 15:15:00,39.09,39.19,39.07,39.19,46287.79398378776,21.6264,21.6817,21.6153,21.6817,46287.794
2005-07-13 15:20:00,39.18,39.18,39.12,39.12,37739.14734714227,21.6762,21.6762,21.643,21.643,37739.1473
2005-07-13 15:25:00,39.12,39.14,39.1,39.12,65470.12302211423,21.643,21.654,21.6319,21.643,65470.123
2005-07-13 15:30:00,39.13,39.17,39.13,39.15,29816.01144000743,21.6485,21.6706,21.6485,21.6596,29816.0114
2005-07-13 15:35:00,39.14,39.14,39.11,39.11,77771.83403582359,21.654,21.654,21.6374,21.6374,77771.834
2005-07-13 15:40:00,39.11,39.14,39.1,39.1,25437.43633343292,21.6374,21.654,21.6319,21.6319,25437.4363
2005-07-13 15:45:00,39.1,39.14,39.1,39.13,32526.557934553563,21.6319,21.654,21.6319,21.6485,32526.5579
2005-07-13 15:50:00,39.14,39.14,39.1,39.11,35862.61515861034,21.654,21.654,21.6319,21.6374,35862.6152
2005-07-13 15:55:00,39.1,39.11,39.09,39.11,31484.04005203582,21.6319,21.6374,21.6264,21.6374,31484.0401
2005-07-14 09:35:00,38.85,39.09,38.83,39.06,319218.9756269327,21.4936,21.6264,21.4825,21.6098,319218.9756
2005-07-14 09:40:00,39.07,39.28,39.04,39.09,119264.04576002972,21.6153,21.7315,21.5987,21.6264,119264.0458
2005-07-14 09:45:00,39.11,39.2,39.09,39.16,114259.95992394457,21.6374,21.6872,21.6264,21.6651,114259.9599
2005-07-14 09:50:00,39.16,39.28,39.09,39.26,92784.09154407908,21.6651,21.7315,21.6264,21.7204,92784.0915
2005-07-14 09:55:00,39.27,39.28,39.09,39.09,96954.16307415004,21.726,21.7315,21.6264,21.6264,96954.1631
2005-07-14 10:00:00,39.09,39.22,39.09,39.14,62551.07295106454,21.6264,21.6983,21.6264,21.654,62551.073
2005-07-14 10:05:00,39.14,39.15,39.0,39.06,61091.5479155397,21.654,21.6596,21.5766,21.6098,61091.5479
2005-07-14 10:10:00,39.08,39.08,38.99,39.04,40032.68668868131,21.6208,21.6208,21.571,21.5987,40032.6867
2005-07-14 10:15:00,39.04,39.09,38.85,39.07,153667.13588311523,21.5987,21.6264,21.4936,21.6153,153667.1359
2005-07-14 10:20:00,39.06,39.15,39.02,39.11,49206.84405483744,21.6098,21.6596,21.5876,21.6374,49206.8441
2005-07-14 10:25:00,39.1,39.14,39.06,39.13,43785.75106574518,21.6319,21.654,21.6098,21.6485,43785.7511
2005-07-14 10:30:00,39.13,39.14,38.95,38.98,119472.54933653328,21.6485,21.654,21.5489,21.5655,119472.5493
2005-07-14 10:35:00,38.99,38.99,38.78,38.78,102792.2632162494,21.571,21.571,21.4549,21.4549,102792.2632
2005-07-14 10:40:00,38.78,38.96,38.78,38.85,116553.4992654836,21.4549,21.5545,21.4549,21.4936,116553.4993
2005-07-14 10:45:00,38.85,38.99,38.85,38.9,95911.6451916323,21.4936,21.571,21.4936,21.5213,95911.6452
2005-07-14 10:50:00,38.88,38.97,38.84,38.97,72559.24462323487,21.5102,21.56,21.4881,21.56,72559.2446
2005-07-14 10:55:00,38.97,39.04,38.9,38.91,85486.46636645487,21.56,21.5987,21.5213,21.5268,85486.4664
2005-07-14 11:00:00,38.9,38.92,38.84,38.88,41492.21172420615,21.5213,21.5323,21.4881,21.5102,41492.2117
2005-07-14 11:05:00,38.87,38.89,38.82,38.85,35237.104429099694,21.5047,21.5157,21.477,21.4936,35237.1044
2005-07-14 11:10:00,38.85,38.92,38.84,38.85,54210.929890922605,21.4936,21.5323,21.4881,21.4936,54210.9299
2005-07-14 11:15:00,38.85,38.88,38.83,38.85,27939.47925147549,21.4936,21.5102,21.4825,21.4936,27939.4793
2005-07-14 11:20:00,38.85,38.85,38.7,38.71,48581.33332532679,21.4936,21.4936,21.4106,21.4161,48581.3333
2005-07-14 11:25:00,38.71,38.75,38.69,38.73,24603.42202741872,21.4161,21.4383,21.4051,21.4272,24603.422
2005-07-14 11:30:00,38.73,38.73,38.65,38.65,56712.97280896518,21.4272,21.4272,21.3829,21.3829,56712.9728
2005-07-14 11:35:00,38.66,38.66,38.57,38.58,74018.7696587597,21.3885,21.3885,21.3387,21.3442,74018.7697
2005-07-14 11:40:00,38.58,38.59,38.44,38.45,88405.51643750456,21.3442,21.3497,21.2668,21.2723,88405.5164
2005-07-14 11:45:00,38.45,38.46,38.33,38.34,89239.53074351874,21.2723,21.2778,21.2059,21.2114,89239.5307
2005-07-14 11:50:00,38.33,38.36,38.2,38.21,87780.00570799391,21.2059,21.2225,21.134,21.1395,87780.0057
2005-07-14 11:55:00,38.19,38.23,38.08,38.19,122808.60656059004,21.1285,21.1506,21.0676,21.1285,122808.6066
2005-07-14 12:00:00,38.2,38.34,38.16,38.18,116136.4921124765,21.134,21.2114,21.1119,21.1229,116136.4921
2005-07-14 12:05:00,38.18,38.25,38.16,38.22,79022.85549484487,21.1229,21.1616,21.1119,21.145,79022.8555
2005-07-14 12:10:00,38.21,38.22,38.14,38.2,85903.47351946197,21.1395,21.145,21.1008,21.134,85903.4735
2005-07-14 12:15:00,38.2,38.25,38.18,38.24,42534.729606723886,21.134,21.1616,21.1229,21.1561,42534.7296
2005-07-14 12:20:00,38.25,38.25,38.14,38.18,67763.66236365326,21.1616,21.1616,21.1008,21.1229,67763.6624
2005-07-14 12:25:00,38.17,38.17,37.99,38.0,84860.95563694423,21.1174,21.1174,21.0178,21.0233,84860.9556
2005-07-14 12:30:00,38.0,38.16,37.98,38.11,72142.23747022777,21.0233,21.1119,21.0123,21.0842,72142.2375
2005-07-14 12:35:00,38.12,38.21,38.08,38.08,43160.240336234536,21.0897,21.1395,21.0676,21.0676,43160.2403
2005-07-14 12:40:00,38.08,38.22,38.08,38.2,40241.19026518486,21.0676,21.145,21.0676,21.134,40241.1903
2005-07-14 12:45:00,38.22,38.31,38.18,38.28,41700.71530070969,21.145,21.1948,21.1229,21.1782,41700.7153
2005-07-14 12:50:00,38.28,38.32,38.2,38.21,45036.77252476647,21.1782,21.2004,21.134,21.1395,45036.7725
2005-07-14 12:55:00,38.21,38.22,38.19,38.22,24394.91845091517,21.1395,21.145,21.1285,21.145,24394.9185
2005-07-14 13:00:00,38.22,38.26,38.19,38.19,45453.77967777357,21.145,21.1672,21.1285,21.1285,45453.7797
2005-07-14 13:05:00,38.19,38.2,38.16,38.18,37113.63661763163,21.1285,21.134,21.1119,21.1229,37113.6366
2005-07-14 13:10:00,38.19,38.23,38.13,38.17,90282.04862603649,21.1285,21.1506,21.0953,21.1174,90282.0486
2005-07-14 13:15:00,38.16,38.2,38.16,38.17,45453.77967777357,21.1119,21.134,21.1119,21.1174,45453.7797
2005-07-14 13:20:00,38.16,38.17,38.14,38.15,31484.04005203582,21.1119,21.1174,21.1008,21.1063,31484.0401
2005-07-14 13:25:00,38.15,38.16,38.13,38.15,63176.58368057519,21.1063,21.1119,21.0953,21.1063,63176.5837
2005-07-14 13:30:00,38.16,38.16,38.09,38.13,20433.35049734775,21.1119,21.1119,21.0731,21.0953,20433.3505
2005-07-14 13:35:00,38.13,38.13,37.98,37.99,85694.96994295843,21.0953,21.0953,21.0123,21.0178,85694.9699
2005-07-14 13:40:00,37.98,38.01,37.86,37.87,104043.28467527068,21.0123,21.0289,20.9459,20.9514,104043.2847
2005-07-14 13:45:00,37.87,37.89,37.78,37.81,120306.56364254748,20.9514,20.9625,20.9016,20.9182,120306.5636
2005-07-14 13:50:00,37.81,37.97,37.81,37.97,56712.97280896518,20.9182,21.0067,20.9182,21.0067,56712.9728
2005-07-14 13:55:00,37.97,37.97,37.87,37.94,57963.99426798648,21.0067,21.0067,20.9514,20.9901,57963.9943
2005-07-14 14:00:00,37.93,37.98,37.89,37.95,61925.5622215539,20.9846,21.0123,20.9625,20.9957,61925.5622
2005-07-14 14:05:00,37.96,37.98,37.93,37.96,35028.600852596144,21.0012,21.0123,20.9846,21.0012,35028.6009
2005-07-14 14:10:00,37.97,38.03,37.95,38.03,74644.28038827036,21.0067,21.0399,20.9957,21.0399,74644.2804
2005-07-14 14:15:00,38.03,38.13,38.03,38.11,97162.66665065358,21.0399,21.0953,21.0399,21.0842,97162.6667
2005-07-14 14:20:00,38.11,38.11,37.97,37.98,83818.43775442649,21.0842,21.0842,21.0067,21.0123,83818.4378
2005-07-14 14:25:00,37.97,38.02,37.95,38.02,56504.46923246163,21.0067,21.0344,20.9957,21.0344,56504.4692
2005-07-14 14:30:00,38.02,38.02,37.94,37.95,43368.743912738086,21.0344,21.0344,20.9901,20.9957,43368.7439
2005-07-14 14:35:00,37.95,37.98,37.91,37.91,35445.608005603244,20.9957,21.0123,20.9735,20.9735,35445.608
2005-07-14 14:40:00,37.93,37.98,37.93,37.95,59632.02288001486,20.9846,21.0123,20.9846,20.9957,59632.0229
2005-07-14 14:45:00,37.95,38.03,37.95,37.98,52959.90843190131,20.9957,21.0399,20.9957,21.0123,52959.9084
2005-07-14 14:50:00,37.98,38.02,37.94,37.98,38573.16165315647,21.0123,21.0344,20.9901,21.0123,38573.1617
2005-07-14 14:55:00,37.98,38.01,37.95,37.97,53585.41916141196,21.0123,21.0289,20.9957,21.0067,53585.4192
2005-07-14 15:00:00,37.98,38.01,37.96,38.0,30024.51501651098,21.0123,21.0289,21.0012,21.0233,30024.515
2005-07-14 15:05:00,38.0,38.13,37.96,38.1,51708.88697288002,21.0233,21.0953,21.0012,21.0787,51708.887
2005-07-14 15:10:00,38.1,38.14,38.07,38.09,55878.95850295099,21.0787,21.1008,21.0621,21.0731,55878.9585
2005-07-14 15:15:00,38.1,38.1,38.0,38.0,54419.43346742616,21.0787,21.0787,21.0233,21.0233,54419.4335
2005-07-14 15:20:00,38.0,38.09,38.0,38.08,35237.104429099694,21.0233,21.0731,21.0233,21.0676,35237.1044
2005-07-14 15:25:00,38.08,38.11,38.06,38.1,42951.736759730986,21.0676,21.0842,21.0565,21.0787,42951.7368
2005-07-14 15:30:00,38.1,38.14,38.1,38.13,52542.90127889421,21.0787,21.1008,21.0787,21.0953,52542.9013
2005-07-14 15:35:00,38.13,38.13,38.1,38.1,39824.18311217776,21.0953,21.0953,21.0787,21.0787,39824.1831
2005-07-14 15:40:00,38.1,38.17,38.1,38.16,49832.354784348085,21.0787,21.1174,21.0787,21.1119,49832.3548
2005-07-14 15:45:00,38.16,38.17,38.07,38.07,57338.48353847583,21.1119,21.1174,21.0621,21.0621,57338.4835
2005-07-14 15:50:00,38.06,38.11,38.02,38.06,75686.7982707881,21.0565,21.0842,21.0344,21.0565,75686.7983
2005-07-14 15:55:00,38.06,38.07,38.05,38.06,66721.14448113552,21.0565,21.0621,21.051,21.0565,66721.1445
2005-07-15 09:30:00,38.34,38.39,38.34,38.38,315465.91124986886,21.2114,21.2391,21.2114,21.2336,315465.9112
2005-07-15 09:35:00,38.39,38.41,38.3,38.4,64427.60513959648,21.2391,21.2502,21.1893,21.2446,64427.6051
2005-07-15 09:40:00,38.4,38.5,38.4,38.48,64844.612292603575,21.2446,21.3,21.2446,21.2889,64844.6123
2005-07-15 09:45:00,38.48,38.48,38.39,38.46,72142.23747022777,21.2889,21.2889,21.2391,21.2778,72142.2375
2005-07-15 09:50:00,38.46,38.5,38.46,38.49,72350.74104673132,21.2778,21.3,21.2778,21.2944,72350.741
2005-07-15 09:55:00,38.49,38.51,38.45,38.45,46913.30471329841,21.2944,21.3055,21.2723,21.2723,46913.3047
2005-07-15 10:00:00,38.38,38.45,38.36,38.4,71933.73389372423,21.2336,21.2723,21.2225,21.2446,71933.7339
2005-07-15 10:05:00,38.41,38.41,38.31,38.39,74018.7696587597,21.2502,21.2502,21.1948,21.2391,74018.7697
2005-07-15 10:10:00,38.38,38.41,38.33,38.36,61091.5479155397,21.2336,21.2502,21.2059,21.2225,61091.5479
2005-07-15 10:15:00,38.36,38.38,38.31,38.33,59215.01572700777,21.2225,21.2336,21.1948,21.2059,59215.0157
2005-07-15 10:20:00,38.31,38.33,38.25,38.27,69223.18739917809,21.1948,21.2059,21.1616,21.1727,69223.1874
2005-07-15 10:25:00,38.26,38.3,38.25,38.25,65261.61944561068,21.1672,21.1893,21.1616,21.1616,65261.6194
2005-07-15 10:30:00,38.25,38.27,38.21,38.22,113425.94561793037,21.1616,21.1727,21.1395,21.145,113425.9456
2005-07-15 10:35:00,38.21,38.25,38.18,38.2,58798.00857400067,21.1395,21.1616,21.1229,21.134,58798.0086
2005-07-15 10:40:00,38.2,38.25,38.18,38.18,43577.24748924163,21.134,21.1616,21.1229,21.1229,43577.2475
2005-07-15 10:45:00,38.18,38.18,38.08,38.1,87362.99855498681,21.1229,21.1229,21.0676,21.0787,87362.9986
2005-07-15 10:50:00,38.14,38.17,38.06,38.15,68597.67666966745,21.1008,21.1174,21.0565,21.1063,68597.6767
2005-07-15 10:55:00,38.16,38.16,38.03,38.05,77354.82688281649,21.1119,21.1119,21.0399,21.051,77354.8269
2005-07-15 11:00:00,38.05,38.3,37.89,37.94,105294.30613429198,21.051,21.1893,20.9625,20.9901,105294.3061
2005-07-15 11:05:00,37.93,37.98,37.9,37.93,173891.98280395943,20.9846,21.0123,20.968,20.9846,173891.9828
2005-07-15 11:10:00,37.93,37.93,37.87,37.92,93409.60227358971,20.9846,20.9846,20.9514,20.9791,93409.6023
2005-07-15 11:15:00,37.91,37.96,37.88,37.92,80482.38053036972,20.9735,21.0012,20.9569,20.9791,80482.3805
2005-07-15 11:20:00,37.92,37.92,37.85,37.87,54627.9370439297,20.9791,20.9791,20.9403,20.9514,54627.937
2005-07-15 11:25:00,37.87,37.87,37.81,37.81,51500.38339637647,20.9514,20.9514,20.9182,20.9182,51500.3834
2005-07-15 11:30:00,37.81,37.81,37.72,37.81,92367.08439107196,20.9182,20.9182,20.8684,20.9182,92367.0844
2005-07-15 11:35:00,37.81,37.82,37.75,37.75,79648.36622435552,20.9182,20.9238,20.885,20.885,79648.3662
2005-07-15 11:40:00,37.75,37.77,37.75,37.75,63593.59083358228,20.885,20.8961,20.885,20.885,63593.5908
2005-07-15 11:45:00,37.75,37.85,37.75,37.84,104668.79540478134,20.885,20.9403,20.885,20.9348,104668.7954
2005-07-15 11:50:00,37.84,37.87,37.8,37.8,74018.7696587597,20.9348,20.9514,20.9127,20.9127,74018.7697
2005-07-15 11:55:00,37.81,37.81,37.77,37.8,147829.03574101586,20.9182,20.9182,20.8961,20.9127,147829.0357
2005-07-15 12:00:00,37.8,37.83,37.77,37.77,46287.79398378776,20.9127,20.9293,20.8961,20.8961,46287.794
2005-07-15 12:05:00,37.77,37.8,37.77,37.8,16263.27896727678,20.8961,20.9127,20.8961,20.9127,16263.279
2005-07-15 12:10:00,37.81,37.83,37.78,37.83,24603.42202741872,20.9182,20.9293,20.9016,20.9293,24603.422
2005-07-15 12:15:00,37.82,37.88,37.81,37.86,44411.26179525583,20.9238,20.9569,20.9182,20.9459,44411.2618
2005-07-15 12:20:00,37.86,37.86,37.8,37.82,28564.98998098614,20.9459,20.9459,20.9127,20.9238,28564.99
2005-07-15 12:25:00,37.84,37.86,37.81,37.81,19599.33619133356,20.9348,20.9459,20.9182,20.9182,19599.3362
2005-07-15 12:30:00,37.81,37.84,37.8,37.84,24186.414874411625,20.9182,20.9348,20.9127,20.9348,24186.4149
2005-07-15 12:35:00,37.83,37.89,37.83,37.85,71516.72674071713,20.9293,20.9625,20.9293,20.9403,71516.7267
2005-07-15 12:40:00,37.86,37.88,37.83,37.84,35445.608005603244,20.9459,20.9569,20.9293,20.9348,35445.608
2005-07-15 12:45:00,37.84,37.84,37.79,37.79,101958.2489102352,20.9348,20.9348,20.9072,20.9072,101958.2489
2005-07-15 12:50:00,37.79,37.84,37.79,37.83,19807.839767837104,20.9072,20.9348,20.9072,20.9293,19807.8398
2005-07-15 12:55:00,37.83,37.83,37.8,37.82,36279.62231161744,20.9293,20.9293,20.9127,20.9238,36279.6223
2005-07-15 13:00:00,37.82,37.88,37.82,37.88,33152.06866406421,20.9238,20.9569,20.9238,20.9569,33152.0687
2005-07-15 13:05:00,37.89,37.9,37.87,37.87,27939.47925147549,20.9625,20.968,20.9514,20.9514,27939.4793
2005-07-15 13:10:00,37.87,37.88,37.85,37.88,64427.60513959648,20.9514,20.9569,20.9403,20.9569,64427.6051
2005-07-15 13:15:00,37.88,37.89,37.87,37.89,125727.65663163974,20.9569,20.9625,20.9514,20.9625,125727.6566
2005-07-15 13:20:00,37.88,37.89,37.86,37.87,32526.557934553563,20.9569,20.9625,20.9459,20.9514,32526.5579
2005-07-15 13:25:00,37.87,37.87,37.84,37.86,23560.90414490098,20.9514,20.9514,20.9348,20.9459,23560.9041
2005-07-15 13:30:00,37.86,37.87,37.83,37.87,27522.4720984684,20.9459,20.9514,20.9293,20.9514,27522.4721
2005-07-15 13:35:00,37.87,37.9,37.87,37.9,13969.739625737748,20.9514,20.968,20.9514,20.968,13969.7396
2005-07-15 13:40:00,37.9,37.91,37.87,37.87,16054.775390773231,20.968,20.9735,20.9514,20.9514,16054.7754
2005-07-15 13:45:00,37.88,37.89,37.87,37.88,16680.28612028388,20.9569,20.9625,20.9514,20.9569,16680.2861
2005-07-15 13:50:00,37.88,37.89,37.84,37.84,25020.429180425817,20.9569,20.9625,20.9348,20.9348,25020.4292
2005-07-15 13:55:00,37.86,37.87,37.84,37.86,43160.240336234536,20.9459,20.9514,20.9348,20.9459,43160.2403
2005-07-15 14:00:00,37.86,37.86,37.79,37.79,41909.21887721324,20.9459,20.9459,20.9072,20.9072,41909.2189
2005-07-15 14:05:00,37.78,37.82,37.78,37.8,39615.67953567421,20.9016,20.9238,20.9016,20.9127,39615.6795
2005-07-15 14:10:00,37.79,37.79,37.75,37.77,43160.240336234536,20.9072,20.9072,20.885,20.8961,43160.2403
2005-07-15 14:15:00,37.77,37.81,37.76,37.78,39407.175959170665,20.8961,20.9182,20.8906,20.9016,39407.176
2005-07-15 14:20:00,37.77,37.8,37.75,37.8,31901.04720504292,20.8961,20.9127,20.885,20.9127,31901.0472
2005-07-15 14:25:00,37.8,37.86,37.8,37.81,52125.89412588712,20.9127,20.9459,20.9127,20.9182,52125.8941
2005-07-15 14:30:00,37.82,37.85,37.81,37.82,97579.67380366068,20.9238,20.9403,20.9182,20.9238,97579.6738
2005-07-15 14:35:00,37.82,37.85,37.8,37.8,51708.88697288002,20.9238,20.9403,20.9127,20.9127,51708.887
2005-07-15 14:40:00,37.81,37.81,37.77,37.77,78188.84118883067,20.9182,20.9182,20.8961,20.8961,78188.8412
2005-07-15 14:45:00,37.77,37.77,37.72,37.74,78605.84834183777,20.8961,20.8961,20.8684,20.8795,78605.8483
2005-07-15 14:50:00,37.75,37.76,37.73,37.73,35654.11158210679,20.885,20.8906,20.874,20.874,35654.1116
2005-07-15 14:55:00,37.73,37.83,37.73,37.83,52334.39770239067,20.874,20.9293,20.874,20.9293,52334.3977
2005-07-15 15:00:00,37.82,37.83,37.8,37.81,47955.82259581615,20.9238,20.9293,20.9127,20.9182,47955.8226
2005-07-15 15:05:00,37.82,37.84,37.82,37.83,50666.36909036228,20.9238,20.9348,20.9238,20.9293,50666.3691
2005-07-15 15:10:00,37.83,37.83,37.8,37.8,40658.19741819195,20.9293,20.9293,20.9127,20.9127,40658.1974
2005-07-15 15:15:00,37.8,37.8,37.77,37.79,24186.414874411625,20.9127,20.9127,20.8961,20.9072,24186.4149
2005-07-15 15:20:00,37.79,37.79,37.76,37.76,37739.14734714227,20.9072,20.9072,20.8906,20.8906,37739.1473
2005-07-15 15:25:00,37.77,37.8,37.77,37.8,43577.24748924163,20.8961,20.9127,20.8961,20.9127,43577.2475
2005-07-15 15:30:00,37.8,37.81,37.76,37.76,82150.4091423981,20.9127,20.9182,20.8906,20.8906,82150.4091
2005-07-15 15:35:00,37.76,37.79,37.76,37.79,50249.36193735519,20.8906,20.9072,20.8906,20.9072,50249.3619
2005-07-15 15:40:00,37.79,37.82,37.78,37.79,159505.23602521457,20.9072,20.9238,20.9016,20.9072,159505.236
2005-07-15 15:45:00,37.79,37.82,37.78,37.78,62134.06579805745,20.9072,20.9238,20.9016,20.9016,62134.0658
2005-07-15 15:50:00,37.79,37.8,37.77,37.78,65678.62659861778,20.9072,20.9127,20.8961,20.9016,65678.6266
2005-07-15 15:55:00,37.78,37.79,37.77,37.79,199954.929866903,20.9016,20.9072,20.8961,20.9072,199954.9299
2005-07-18 09:30:00,37.65,37.65,37.59,37.59,218303.24459921525,20.8297,20.8297,20.7965,20.7965,218303.2446
2005-07-18 09:35:00,37.61,37.65,37.46,37.55,157628.70383668266,20.8076,20.8297,20.7246,20.7744,157628.7038
2005-07-18 09:40:00,37.53,37.58,37.41,37.41,189112.74388871845,20.7633,20.791,20.6969,20.6969,189112.7439
2005-07-18 09:45:00,37.48,37.61,37.41,37.49,106753.83116981684,20.7356,20.8076,20.6969,20.7412,106753.8312
2005-07-18 09:50:00,37.48,37.49,37.36,37.46,117179.00999499424,20.7356,20.7412,20.6693,20.7246,117179.01
2005-07-18 09:55:00,37.45,37.53,37.45,37.48,73184.75535274552,20.719,20.7633,20.719,20.7356,73184.7554
2005-07-18 10:00:00,37.48,37.48,37.41,37.44,76312.30900029874,20.7356,20.7356,20.6969,20.7135,76312.309
2005-07-18 10:05:00,37.45,37.46,37.31,37.42,80899.38768337682,20.719,20.7246,20.6416,20.7025,80899.3877
2005-07-18 10:10:00,37.42,37.43,37.34,37.37,97162.66665065358,20.7025,20.708,20.6582,20.6748,97162.6667
2005-07-18 10:15:00,37.38,37.39,37.32,37.36,95077.6308856181,20.6803,20.6859,20.6471,20.6693,95077.6309
2005-07-18 10:20:00,37.36,37.4,37.34,37.35,81733.401989391,20.6693,20.6914,20.6582,20.6637,81733.402
2005-07-18 10:25:00,37.36,37.37,37.32,37.35,126770.17451415748,20.6693,20.6748,20.6471,20.6637,126770.1745
2005-07-18 10:30:00,37.35,37.45,37.35,37.41,100290.2202982068,20.6637,20.719,20.6637,20.6969,100290.2203
2005-07-18 10:35:00,37.41,37.45,37.41,37.45,87362.99855498681,20.6969,20.719,20.6969,20.719,87362.9986
2005-07-18 10:40:00,37.45,37.48,37.45,37.47,115510.98138296584,20.719,20.7356,20.719,20.7301,115510.9814
2005-07-18 10:45:00,37.48,37.51,37.47,37.51,115093.97422995877,20.7356,20.7522,20.7301,20.7522,115093.9742
2005-07-18 10:50:00,37.5,37.59,37.41,37.53,98830.69526268198,20.7467,20.7965,20.6969,20.7633,98830.6953
2005-07-18 10:55:00,37.54,37.57,37.52,37.53,68389.1730931639,20.7688,20.7854,20.7578,20.7633,68389.1731
2005-07-18 11:00:00,37.53,37.58,37.53,37.56,75686.7982707881,20.7633,20.791,20.7633,20.7799,75686.7983
2005-07-18 11:05:00,37.56,37.64,37.56,37.6,78814.35191834133,20.7799,20.8242,20.7799,20.802,78814.3519
2005-07-18 11:10:00,37.6,37.61,37.56,37.59,99247.70241568908,20.802,20.8076,20.7799,20.7965,99247.7024
2005-07-18 11:15:00,37.6,37.69,37.57,37.57,69431.69097568165,20.802,20.8518,20.7854,20.7854,69431.691
2005-07-18 11:20:00,37.56,37.63,37.53,37.61,65887.13017512132,20.7799,20.8186,20.7633,20.8076,65887.1302
2005-07-18 11:25:00,37.61,37.65,37.59,37.64,47747.3190193126,20.8076,20.8297,20.7965,20.8242,47747.319
2005-07-18 11:30:00,37.64,37.69,37.64,37.67,32526.557934553563,20.8242,20.8518,20.8242,20.8408,32526.5579
2005-07-18 11:35:00,37.67,37.67,37.61,37.63,45453.77967777357,20.8408,20.8408,20.8076,20.8186,45453.7797
2005-07-18 11:40:00,37.64,37.66,37.62,37.64,62342.569374561,20.8242,20.8352,20.8131,20.8242,62342.5694
2005-07-18 11:45:00,37.66,37.67,37.63,37.65,44202.75821875228,20.8352,20.8408,20.8186,20.8297,44202.7582
2005-07-18 11:50:00,37.65,37.66,37.6,37.6,81733.401989391,20.8297,20.8352,20.802,20.802,81733.402
2005-07-18 11:55:00,37.59,37.65,37.59,37.64,85486.46636645487,20.7965,20.8297,20.7965,20.8242,85486.4664
2005-07-18 12:00:00,37.65,37.72,37.63,37.67,45245.27610127002,20.8297,20.8684,20.8186,20.8408,45245.2761
2005-07-18 12:05:00,37.67,37.67,37.64,37.66,40658.19741819195,20.8408,20.8408,20.8242,20.8352,40658.1974
2005-07-18 12:10:00,37.65,37.67,37.65,37.67,35862.61515861034,20.8297,20.8408,20.8297,20.8408,35862.6152
2005-07-18 12:15:00,37.67,37.67,37.63,37.65,65470.12302211423,20.8408,20.8408,20.8186,20.8297,65470.123
2005-07-18 12:20:00,37.63,37.7,37.63,37.69,31484.04005203582,20.8186,20.8574,20.8186,20.8518,31484.0401
2005-07-18 12:25:00,37.7,37.71,37.66,37.7,28147.982827979045,20.8574,20.8629,20.8352,20.8574,28147.9828
2005-07-18 12:30:00,37.71,37.71,37.69,37.7,26062.94706294356,20.8629,20.8629,20.8518,20.8574,26062.9471
2005-07-18 12:35:00,37.7,37.73,37.67,37.67,54627.9370439297,20.8574,20.874,20.8408,20.8408,54627.937
2005-07-18 12:40:00,37.69,37.7,37.66,37.7,45245.27610127002,20.8518,20.8574,20.8352,20.8574,45245.2761
2005-07-18 12:45:00,37.71,37.72,37.7,37.72,25228.932756929367,20.8629,20.8684,20.8574,20.8684,25228.9328
2005-07-18 12:50:00,37.72,37.74,37.71,37.71,27522.4720984684,20.8684,20.8795,20.8629,20.8629,27522.4721
2005-07-18 12:55:00,37.71,37.76,37.7,37.73,23352.40056839743,20.8629,20.8906,20.8574,20.874,23352.4006
2005-07-18 13:00:00,37.72,37.73,37.69,37.69,21058.8612268584,20.8684,20.874,20.8518,20.8518,21058.8612
2005-07-18 13:05:00,37.69,37.69,37.64,37.64,51917.39054938357,20.8518,20.8518,20.8242,20.8242,51917.3905
2005-07-18 13:10:00,37.65,37.68,37.63,37.66,41700.71530070969,20.8297,20.8463,20.8186,20.8352,41700.7153
2005-07-18 13:15:00,37.68,37.73,37.67,37.73,44202.75821875228,20.8463,20.874,20.8408,20.874,44202.7582
2005-07-18 13:20:00,37.73,37.75,37.73,37.74,42743.23318322744,20.874,20.885,20.874,20.8795,42743.2332
2005-07-18 13:25:00,37.73,37.75,37.72,37.73,26688.457792454206,20.874,20.885,20.8684,20.874,26688.4578
2005-07-18 13:30:00,37.73,37.8,37.73,37.79,24186.414874411625,20.874,20.9127,20.874,20.9072,24186.4149
2005-07-18 13:35:00,37.79,37.87,37.78,37.87,41700.71530070969,20.9072,20.9514,20.9016,20.9514,41700.7153
2005-07-18 13:40:00,37.87,37.88,37.86,37.86,61508.5550685468,20.9514,20.9569,20.9459,20.9459,61508.5551
2005-07-18 13:45:00,37.86,37.87,37.82,37.83,45245.27610127002,20.9459,20.9514,20.9238,20.9293,45245.2761
2005-07-18 13:50:00,37.84,37.87,37.83,37.86,40241.19026518486,20.9348,20.9514,20.9293,20.9459,40241.1903
2005-07-18 13:55:00,37.87,37.89,37.87,37.89,9591.16451916323,20.9514,20.9625,20.9514,20.9625,9591.1645
2005-07-18 14:00:00,37.88,37.92,37.87,37.92,146578.01428199458,20.9569,20.9791,20.9514,20.9791,146578.0143
2005-07-18 14:05:00,37.92,37.95,37.88,37.89,116970.5064184907,20.9791,20.9957,20.9569,20.9625,116970.5064
2005-07-18 14:10:00,37.89,37.9,37.86,37.9,68389.1730931639,20.9625,20.968,20.9459,20.968,68389.1731
2005-07-18 14:15:00,37.89,37.92,37.89,37.92,100915.73102771748,20.9625,20.9791,20.9625,20.9791,100915.731
2005-07-18 14:20:00,37.91,37.95,37.9,37.93,70265.70528169583,20.9735,20.9957,20.968,20.9846,70265.7053
2005-07-18 14:25:00,37.93,37.95,37.92,37.94,68180.66951666035,20.9846,20.9957,20.9791,20.9901,68180.6695
2005-07-18 14:30:00,37.94,37.99,37.94,37.99,67346.65521064616,20.9901,21.0178,20.9901,21.0178,67346.6552
2005-07-18 14:35:00,37.99,38.02,37.97,37.99,63176.58368057519,21.0178,21.0344,21.0067,21.0178,63176.5837
2005-07-18 14:40:00,38.0,38.03,38.0,38.02,98830.69526268198,21.0233,21.0399,21.0233,21.0344,98830.6953
2005-07-18 14:45:00,38.03,38.08,38.02,38.07,110715.39912338424,21.0399,21.0676,21.0344,21.0621,110715.3991
2005-07-18 14:50:00,38.07,38.07,37.98,37.99,68597.67666966745,21.0621,21.0621,21.0123,21.0178,68597.6767
2005-07-18 14:55:00,37.99,38.05,37.96,38.03,64427.60513959648,21.0178,21.051,21.0012,21.0399,64427.6051
2005-07-18 15:00:00,38.04,38.04,37.96,37.96,41283.7081477026,21.0455,21.0455,21.0012,21.0012,41283.7081
2005-07-18 15:05:00,37.97,37.98,37.96,37.96,56087.46207945454,21.0067,21.0123,21.0012,21.0012,56087.4621
2005-07-18 15:10:00,37.96,37.96,37.93,37.95,66512.64090463196,21.0012,21.0012,20.9846,20.9957,66512.6409
2005-07-18 15:15:00,37.95,37.99,37.95,37.98,64427.60513959648,20.9957,21.0178,20.9957,21.0123,64427.6051
2005-07-18 15:20:00,37.98,37.98,37.96,37.97,36279.62231161744,21.0123,21.0123,21.0012,21.0067,36279.6223
2005-07-18 15:25:00,37.97,37.97,37.95,37.96,34820.097276092594,21.0067,21.0067,20.9957,21.0012,34820.0973
2005-07-18 15:30:00,37.96,37.96,37.91,37.91,67763.66236365326,21.0012,21.0012,20.9735,20.9735,67763.6624
2005-07-18 15:35:00,37.91,37.93,37.89,37.92,71725.23031722067,20.9735,20.9846,20.9625,20.9791,71725.2303
2005-07-18 15:40:00,37.93,37.93,37.87,37.88,174308.9899569665,20.9846,20.9846,20.9514,20.9569,174308.99
2005-07-18 15:45:00,37.87,37.89,37.86,37.88,193282.81541878945,20.9514,20.9625,20.9459,20.9569,193282.8154
2005-07-18 15:50:00,37.88,37.88,37.86,37.86,60466.03718602906,20.9569,20.9569,20.9459,20.9459,60466.0372
2005-07-18 15:55:00,37.86,37.87,37.84,37.86,149080.05720003715,20.9459,20.9514,20.9348,20.9459,149080.0572
2005-07-19 09:30:00,37.89,37.92,37.89,37.9,100290.2202982068,20.9625,20.9791,20.9625,20.968,100290.2203
2005-07-19 09:35:00,37.92,37.98,37.89,37.89,382812.566460515,20.9791,21.0123,20.9625,20.9625,382812.5665
2005-07-19 09:40:00,37.89,37.96,37.84,37.85,85486.46636645487,20.9625,21.0012,20.9348,20.9403,85486.4664
2005-07-19 09:45:00,37.86,37.9,37.78,37.79,67138.1516341426,20.9459,20.968,20.9016,20.9072,67138.1516
2005-07-19 09:50:00,37.78,37.89,37.77,37.85,71933.73389372423,20.9016,20.9625,20.8961,20.9403,71933.7339
2005-07-19 09:55:00,37.85,37.87,37.75,37.84,74227.27323526326,20.9403,20.9514,20.885,20.9348,74227.2732
2005-07-19 10:00:00,37.87,37.88,37.77,37.79,64010.59798658938,20.9514,20.9569,20.8961,20.9072,64010.598
2005-07-19 10:05:00,37.8,37.92,37.78,37.86,64844.612292603575,20.9127,20.9791,20.9016,20.9459,64844.6123
2005-07-19 10:10:00,37.84,37.93,37.83,37.93,64010.59798658938,20.9348,20.9846,20.9293,20.9846,64010.598
2005-07-19 10:15:00,37.93,37.98,37.82,37.87,90282.04862603649,20.9846,21.0123,20.9238,20.9514,90282.0486
2005-07-19 10:20:00,37.86,37.89,37.82,37.88,55461.9513499439,20.9459,20.9625,20.9238,20.9569,55461.9513
2005-07-19 10:25:00,37.88,37.97,37.85,37.97,53168.41200840486,20.9569,21.0067,20.9403,21.0067,53168.412
2005-07-19 10:30:00,37.97,38.01,37.91,37.96,67138.1516341426,21.0067,21.0289,20.9735,21.0012,67138.1516
2005-07-19 10:35:00,37.96,38.06,37.93,38.05,41909.21887721324,21.0012,21.0565,20.9846,21.051,41909.2189
2005-07-19 10:40:00,38.05,38.1,37.95,37.95,57129.97996197228,21.051,21.0787,20.9957,20.9957,57129.98
2005-07-19 10:45:00,37.96,38.03,37.91,37.91,25020.429180425817,21.0012,21.0399,20.9735,20.9735,25020.4292
2005-07-19 10:50:00,37.9,37.94,37.86,37.93,68597.67666966745,20.968,20.9901,20.9459,20.9846,68597.6767
2005-07-19 10:55:00,37.93,38.02,37.92,37.99,46079.29040728421,20.9846,21.0344,20.9791,21.0178,46079.2904
2005-07-19 11:00:00,38.0,38.1,37.89,37.91,84443.94848393713,21.0233,21.0787,20.9625,20.9735,84443.9485
2005-07-19 11:05:00,37.89,37.93,37.89,37.92,38573.16165315647,20.9625,20.9846,20.9625,20.9791,38573.1617
2005-07-19 11:10:00,37.91,37.91,37.8,37.85,38990.168806163565,20.9735,20.9735,20.9127,20.9403,38990.1688
2005-07-19 11:15:00,37.85,37.85,37.76,37.8,56087.46207945454,20.9403,20.9403,20.8906,20.9127,56087.4621
2005-07-19 11:20:00,37.78,37.8,37.75,37.78,56295.96565595809,20.9016,20.9127,20.885,20.9016,56295.9657
2005-07-19 11:25:00,37.78,37.82,37.76,37.82,21267.364803361943,20.9016,20.9238,20.8906,20.9238,21267.3648
2005-07-19 11:30:00,37.83,37.89,37.82,37.86,51500.38339637647,20.9293,20.9625,20.9238,20.9459,51500.3834
2005-07-19 11:35:00,37.84,37.88,37.82,37.86,30858.529322525173,20.9348,20.9569,20.9238,20.9459,30858.5293
2005-07-19 11:40:00,37.86,37.89,37.84,37.89,33360.57224056776,20.9459,20.9625,20.9348,20.9625,33360.5722
2005-07-19 11:45:00,37.89,37.92,37.89,37.92,52125.89412588712,20.9625,20.9791,20.9625,20.9791,52125.8941
2005-07-19 11:50:00,37.92,37.93,37.88,37.93,28356.48640448259,20.9791,20.9846,20.9569,20.9846,28356.4864
2005-07-19 11:55:00,37.94,38.01,37.94,37.98,32943.56508756066,20.9901,21.0289,20.9901,21.0123,32943.5651
2005-07-19 12:00:00,37.99,38.03,37.98,37.99,40449.69384168841,21.0178,21.0399,21.0123,21.0178,40449.6938
2005-07-19 12:05:00,37.98,37.98,37.92,37.96,25228.932756929367,21.0123,21.0123,20.9791,21.0012,25228.9328
2005-07-19 12:10:00,37.96,37.97,37.9,37.91,32735.06151105712,21.0012,21.0067,20.968,20.9735,32735.0615
2005-07-19 12:15:00,37.91,37.91,37.88,37.89,19599.33619133356,20.9735,20.9735,20.9569,20.9625,19599.3362
2005-07-19 12:20:00,37.89,37.92,37.87,37.9,56504.46923246163,20.9625,20.9791,20.9514,20.968,56504.4692
2005-07-19 12:25:00,37.91,37.95,37.91,37.95,57338.48353847583,20.9735,20.9957,20.9735,20.9957,57338.4835
2005-07-19 12:30:00,37.95,37.96,37.9,37.91,49206.84405483744,20.9957,21.0012,20.968,20.9735,49206.8441
2005-07-19 12:35:00,37.91,37.94,37.91,37.92,38156.15450014937,20.9735,20.9901,20.9735,20.9791,38156.1545
2005-07-19 12:40:00,37.91,37.93,37.9,37.9,18765.32188531936,20.9735,20.9846,20.968,20.968,18765.3219
2005-07-19 12:45:00,37.9,37.91,37.89,37.89,30650.025746021627,20.968,20.9735,20.9625,20.9625,30650.0257
2005-07-19 12:50:00,37.89,37.94,37.89,37.93,21892.87553287259,20.9625,20.9901,20.9625,20.9846,21892.8755
2005-07-19 12:55:00,37.96,38.01,37.94,38.01,83192.92702491584,21.0012,21.0289,20.9901,21.0289,83192.927
2005-07-19 13:00:00,38.0,38.04,38.0,38.0,30650.025746021627,21.0233,21.0455,21.0233,21.0233,30650.0257
2005-07-19 13:05:00,38.02,38.03,38.0,38.03,18973.82546182291,21.0344,21.0399,21.0233,21.0399,18973.8255
2005-07-19 13:10:00,38.03,38.03,38.0,38.0,15220.76108475904,21.0399,21.0399,21.0233,21.0233,15220.7611
2005-07-19 13:15:00,38.0,38.0,37.97,37.97,16888.789696787426,21.0233,21.0233,21.0067,21.0067,16888.7897
2005-07-19 13:20:00,37.97,37.98,37.96,37.97,12093.207437205812,21.0067,21.0123,21.0012,21.0067,12093.2074
2005-07-19 13:25:00,37.97,37.98,37.96,37.97,16471.78254378033,21.0067,21.0123,21.0012,21.0067,16471.7825
2005-07-19 13:30:00,37.98,38.03,37.97,38.03,30441.52216951808,21.0123,21.0399,21.0067,21.0399,30441.5222
2005-07-19 13:35:00,38.04,38.05,38.0,38.01,14595.250355248394,21.0455,21.051,21.0233,21.0289,14595.2504
2005-07-19 13:40:00,38.01,38.03,38.01,38.02,10633.682401680971,21.0289,21.0399,21.0289,21.0344,10633.6824
2005-07-19 13:45:00,38.02,38.02,37.97,37.98,19807.839767837104,21.0344,21.0344,21.0067,21.0123,19807.8398
2005-07-19 13:50:00,37.98,38.05,37.98,38.03,27313.96852196485,21.0123,21.051,21.0123,21.0399,27313.9685
2005-07-19 13:55:00,38.03,38.05,38.01,38.05,30441.52216951808,21.0399,21.051,21.0289,21.051,30441.5222
2005-07-19 14:00:00,38.05,38.09,38.05,38.05,43577.24748924163,21.051,21.0731,21.051,21.051,43577.2475
2005-07-19 14:05:00,38.03,38.03,37.99,38.01,21892.87553287259,21.0399,21.0399,21.0178,21.0289,21892.8755
2005-07-19 14:10:00,38.02,38.05,38.01,38.03,27522.4720984684,21.0344,21.051,21.0289,21.0399,27522.4721
2005-07-19 14:15:00,38.04,38.1,38.04,38.09,52959.90843190131,21.0455,21.0787,21.0455,21.0731,52959.9084
2005-07-19 14:20:00,38.09,38.12,38.08,38.08,40241.19026518486,21.0731,21.0897,21.0676,21.0676,40241.1903
2005-07-19 14:25:00,38.08,38.15,38.08,38.15,60674.54076253261,21.0676,21.1063,21.0676,21.1063,60674.5408
2005-07-19 14:30:00,38.15,38.32,38.15,38.28,118430.03145401554,21.1063,21.2004,21.1063,21.1782,118430.0315
2005-07-19 14:35:00,38.28,38.3,38.27,38.27,54627.9370439297,21.1782,21.1893,21.1727,21.1727,54627.937
2005-07-19 14:40:00,38.27,38.32,38.23,38.32,104251.78825177424,21.1727,21.2004,21.1506,21.2004,104251.7883
2005-07-19 14:45:00,38.32,38.34,38.29,38.29,44828.26894826292,21.2004,21.2114,21.1838,21.1838,44828.2689
2005-07-19 14:50:00,38.28,38.34,38.25,38.34,37113.63661763163,21.1782,21.2114,21.1616,21.2114,37113.6366
2005-07-19 14:55:00,38.33,38.37,38.33,38.34,58798.00857400067,21.2059,21.228,21.2059,21.2114,58798.0086
2005-07-19 15:00:00,38.34,38.37,38.27,38.27,63385.08725707874,21.2114,21.228,21.1727,21.1727,63385.0873
2005-07-19 15:05:00,38.28,38.28,38.22,38.27,82567.4162954052,21.1782,21.1782,21.145,21.1727,82567.4163
2005-07-19 15:10:00,38.27,38.3,38.25,38.29,269178.1172660811,21.1727,21.1893,21.1616,21.1838,269178.1173
2005-07-19 15:15:00,38.29,38.36,38.29,38.35,104251.78825177424,21.1838,21.2225,21.1838,21.217,104251.7883
2005-07-19 15:20:00,38.35,38.38,38.3,38.36,63385.08725707874,21.217,21.2336,21.1893,21.2225,63385.0873
2005-07-19 15:25:00,38.36,38.36,38.32,38.36,81524.89841288746,21.2225,21.2225,21.2004,21.2225,81524.8984
2005-07-19 15:30:00,38.36,38.38,38.34,38.34,119681.05291303682,21.2225,21.2336,21.2114,21.2114,119681.0529
2005-07-19 15:35:00,38.34,38.38,38.34,38.37,117387.5135714978,21.2114,21.2336,21.2114,21.228,117387.5136
2005-07-19 15:40:00,38.39,38.46,38.32,38.45,143658.9642109449,21.2391,21.2778,21.2004,21.2723,143658.9642
2005-07-19 15:45:00,38.45,38.51,38.45,38.51,42326.22603022034,21.2723,21.3055,21.2723,21.3055,42326.226
2005-07-19 15:50:00,38.5,38.53,38.49,38.51,115510.98138296584,21.3,21.3166,21.2944,21.3055,115510.9814
2005-07-19 15:55:00,38.51,38.55,38.5,38.51,133442.28896227104,21.3055,21.3276,21.3,21.3055,133442.289
2005-07-20 09:30:00,38.57,38.57,38.46,38.48,125102.14590212908,21.3387,21.3387,21.2778,21.2889,125102.1459
2005-07-20 09:35:00,38.46,38.5,38.35,38.42,72142.23747022777,21.2778,21.3,21.217,21.2557,72142.2375
2005-07-20 09:40:00,38.42,38.54,38.38,38.46,88614.0200140081,21.2557,21.3221,21.2336,21.2778,88614.02
2005-07-20 09:45:00,38.45,38.51,38.35,38.4,53585.41916141196,21.2723,21.3055,21.217,21.2446,53585.4192
2005-07-20 09:50:00,38.41,38.41,38.24,38.29,78814.35191834133,21.2502,21.2502,21.1561,21.1838,78814.3519
2005-07-20 09:55:00,38.28,38.37,38.24,38.29,40866.7009946955,21.1782,21.228,21.1561,21.1838,40866.701
2005-07-20 10:00:00,38.29,38.37,38.16,38.25,90490.55220254004,21.1838,21.228,21.1119,21.1616,90490.5522
2005-07-20 10:05:00,38.26,38.32,38.2,38.24,51083.37624336938,21.1672,21.2004,21.134,21.1561,51083.3762
2005-07-20 10:10:00,38.24,38.28,38.21,38.21,64427.60513959648,21.1561,21.1782,21.1395,21.1395,64427.6051
2005-07-20 10:15:00,38.21,38.22,38.15,38.22,47955.82259581615,21.1395,21.145,21.1063,21.145,47955.8226
2005-07-20 10:20:00,38.22,38.22,38.1,38.17,42743.23318322744,21.145,21.145,21.0787,21.1174,42743.2332
2005-07-20 10:25:00,38.19,38.24,38.17,38.23,45453.77967777357,21.1285,21.1561,21.1174,21.1506,45453.7797
2005-07-20 10:30:00,38.25,38.27,37.93,38.0,183691.6508996262,21.1616,21.1727,20.9846,21.0233,183691.6509
2005-07-20 10:35:00,38.0,38.04,37.93,37.97,66512.64090463196,21.0233,21.0455,20.9846,21.0067,66512.6409
2005-07-20 10:40:00,37.97,38.12,37.96,38.07,92367.08439107196,21.0067,21.0897,21.0012,21.0621,92367.0844
2005-07-20 10:45:00,38.09,38.22,38.07,38.14,48998.34047833389,21.0731,21.145,21.0621,21.1008,48998.3405
2005-07-20 10:50:00,38.14,38.21,38.11,38.19,45662.28325427712,21.1008,21.1395,21.0842,21.1285,45662.2833
2005-07-20 10:55:00,38.22,38.24,38.09,38.22,67346.65521064616,21.145,21.1561,21.0731,21.145,67346.6552
2005-07-20 11:00:00,38.22,38.23,38.13,38.16,30858.529322525173,21.145,21.1506,21.0953,21.1119,30858.5293
2005-07-20 11:05:00,38.14,38.18,38.12,38.15,35445.608005603244,21.1008,21.1229,21.0897,21.1063,35445.608
2005-07-20 11:10:00,38.17,38.2,38.12,38.2,23977.911297908075,21.1174,21.134,21.0897,21.134,23977.9113
2005-07-20 11:15:00,38.16,38.36,38.16,38.36,47747.3190193126,21.1119,21.2225,21.1119,21.2225,47747.319
2005-07-20 11:20:00,38.36,38.37,38.26,38.26,37947.65092364582,21.2225,21.228,21.1672,21.1672,37947.6509
2005-07-20 11:25:00,38.26,38.26,38.16,38.19,23769.407721404525,21.1672,21.1672,21.1119,21.1285,23769.4077
2005-07-20 11:30:00,38.2,38.36,38.18,38.34,40449.69384168841,21.134,21.2225,21.1229,21.2114,40449.6938
2005-07-20 11:35:00,38.35,38.35,38.27,38.27,22935.39341539033,21.217,21.217,21.1727,21.1727,22935.3934
2005-07-20 11:40:00,38.3,38.3,38.24,38.24,16680.28612028388,21.1893,21.1893,21.1561,21.1561,16680.2861
2005-07-20 11:45:00,38.25,38.26,38.2,38.21,15220.76108475904,21.1616,21.1672,21.134,21.1395,15220.7611
2005-07-20 11:50:00,38.22,38.22,38.19,38.19,7089.121601120648,21.145,21.145,21.1285,21.1285,7089.1216
2005-07-20 11:55:00,38.21,38.27,38.21,38.24,50249.36193735519,21.1395,21.1727,21.1395,21.1561,50249.3619
2005-07-20 12:00:00,38.23,38.25,38.2,38.21,22518.38626238324,21.1506,21.1616,21.134,21.1395,22518.3863
2005-07-20 12:05:00,38.21,38.22,38.15,38.22,87362.99855498681,21.1395,21.145,21.1063,21.145,87362.9986
2005-07-20 12:10:00,38.22,38.36,38.22,38.28,59632.02288001486,21.145,21.2225,21.145,21.1782,59632.0229
2005-07-20 12:15:00,38.28,38.31,38.27,38.31,25645.939909936464,21.1782,21.1948,21.1727,21.1948,25645.9399
2005-07-20 12:20:00,38.31,38.37,38.31,38.37,50874.87266686583,21.1948,21.228,21.1948,21.228,50874.8727
2005-07-20 12:25:00,38.37,38.42,38.36,38.42,66304.13732812842,21.228,21.2557,21.2225,21.2557,66304.1373
2005-07-20 12:30:00,38.42,38.43,38.35,38.38,46287.79398378776,21.2557,21.2612,21.217,21.2336,46287.794
2005-07-20 12:35:00,38.37,38.37,38.3,38.3,27313.96852196485,21.228,21.228,21.1893,21.1893,27313.9685
2005-07-20 12:40:00,38.3,38.39,38.29,38.39,22935.39341539033,21.1893,21.2391,21.1838,21.2391,22935.3934
2005-07-20 12:45:00,38.39,38.41,38.37,38.41,26062.94706294356,21.2391,21.2502,21.228,21.2502,26062.9471
2005-07-20 12:50:00,38.4,38.45,38.37,38.44,39198.67238266712,21.2446,21.2723,21.228,21.2668,39198.6724
2005-07-20 12:55:00,38.43,38.46,38.43,38.45,13552.732472730651,21.2612,21.2778,21.2612,21.2723,13552.7325
2005-07-20 13:00:00,38.46,38.46,38.43,38.46,21267.364803361943,21.2778,21.2778,21.2612,21.2778,21267.3648
2005-07-20 13:05:00,38.46,38.46,38.45,38.46,14386.746778744844,21.2778,21.2778,21.2723,21.2778,14386.7468
2005-07-20 13:10:00,38.45,38.45,38.42,38.45,12927.221743220003,21.2723,21.2723,21.2557,21.2723,12927.2217
2005-07-20 13:15:00,38.45,38.55,38.45,38.53,81941.90556589456,21.2723,21.3276,21.2723,21.3166,81941.9056
2005-07-20 13:20:00,38.52,38.6,38.52,38.56,61091.5479155397,21.311,21.3553,21.311,21.3332,61091.5479
2005-07-20 13:25:00,38.56,38.58,38.51,38.52,19807.839767837104,21.3332,21.3442,21.3055,21.311,19807.8398
2005-07-20 13:30:00,38.52,38.59,38.52,38.58,29607.507863503884,21.311,21.3497,21.311,21.3442,29607.5079
2005-07-20 13:35:00,38.58,38.71,38.58,38.65,71725.23031722067,21.3442,21.4161,21.3442,21.3829,71725.2303
2005-07-20 13:40:00,38.64,38.64,38.58,38.59,22935.39341539033,21.3774,21.3774,21.3442,21.3497,22935.3934
2005-07-20 13:45:00,38.61,38.61,38.54,38.55,16471.78254378033,21.3608,21.3608,21.3221,21.3276,16471.7825
2005-07-20 13:50:00,38.55,38.61,38.54,38.58,38781.665229660015,21.3276,21.3608,21.3221,21.3442,38781.6652
2005-07-20 13:55:00,38.59,38.59,38.52,38.56,26896.96136895776,21.3497,21.3497,21.311,21.3332,26896.9614
2005-07-20 14:00:00,38.56,38.61,38.52,38.6,48998.34047833389,21.3332,21.3608,21.311,21.3553,48998.3405
2005-07-20 14:05:00,38.6,38.6,38.57,38.57,32109.550781546463,21.3553,21.3553,21.3387,21.3387,32109.5508
2005-07-20 14:10:00,38.56,38.61,38.55,38.58,31901.04720504292,21.3332,21.3608,21.3276,21.3442,31901.0472
2005-07-20 14:15:00,38.58,38.63,38.58,38.62,17514.300426298072,21.3442,21.3719,21.3442,21.3663,17514.3004
2005-07-20 14:20:00,38.63,38.67,38.61,38.67,22726.889838886786,21.3719,21.394,21.3608,21.394,22726.8898
2005-07-20 14:25:00,38.68,38.68,38.62,38.62,20224.846920844204,21.3995,21.3995,21.3663,21.3663,20224.8469
2005-07-20 14:30:00,38.65,38.73,38.63,38.64,36905.13304112808,21.3829,21.4272,21.3719,21.3774,36905.133
2005-07-20 14:35:00,38.63,38.63,38.57,38.57,16471.78254378033,21.3719,21.3719,21.3387,21.3387,16471.7825
2005-07-20 14:40:00,38.57,38.57,38.38,38.41,74227.27323526326,21.3387,21.3387,21.2336,21.2502,74227.2732
2005-07-20 14:45:00,38.41,38.45,38.4,38.45,27522.4720984684,21.2502,21.2723,21.2446,21.2723,27522.4721
2005-07-20 14:50:00,38.45,38.47,38.37,38.4,19807.839767837104,21.2723,21.2834,21.228,21.2446,19807.8398
2005-07-20 14:55:00,38.41,38.45,38.37,38.44,42743.23318322744,21.2502,21.2723,21.228,21.2668,42743.2332
2005-07-20 15:00:00,38.43,38.46,38.43,38.45,9799.66809566678,21.2612,21.2778,21.2612,21.2723,9799.6681
2005-07-20 15:05:00,38.45,38.49,38.44,38.49,28356.48640448259,21.2723,21.2944,21.2668,21.2944,28356.4864
2005-07-20 15:10:00,38.49,38.54,38.46,38.49,25645.939909936464,21.2944,21.3221,21.2778,21.2944,25645.9399
2005-07-20 15:15:00,38.49,38.49,38.45,38.48,22518.38626238324,21.2944,21.2944,21.2723,21.2889,22518.3863
2005-07-20 15:20:00,38.48,38.54,38.48,38.52,34194.58654658195,21.2889,21.3221,21.2889,21.311,34194.5865
2005-07-20 15:25:00,38.53,38.61,38.53,38.53,52959.90843190131,21.3166,21.3608,21.3166,21.3166,52959.9084
2005-07-20 15:30:00,38.53,38.61,38.53,38.61,36696.62946462453,21.3166,21.3608,21.3166,21.3608,36696.6295
2005-07-20 15:35:00,38.61,38.61,38.57,38.58,36905.13304112808,21.3608,21.3608,21.3387,21.3442,36905.133
2005-07-20 15:40:00,38.59,38.65,38.57,38.58,50666.36909036228,21.3497,21.3829,21.3387,21.3442,50666.3691
2005-07-20 15:45:00,38.58,38.65,38.58,38.65,42743.23318322744,21.3442,21.3829,21.3442,21.3829,42743.2332
2005-07-20 15:50:00,38.64,38.68,38.64,38.67,43785.75106574518,21.3774,21.3995,21.3774,21.394,43785.7511
2005-07-20 15:55:00,38.67,38.7,38.62,38.66,73393.25892924906,21.394,21.4106,21.3663,21.3885,73393.2589
2005-07-21 09:30:00,38.67,38.67,38.64,38.66,84026.94133093003,21.394,21.394,21.3774,21.3885,84026.9413
2005-07-21 09:35:00,38.64,38.66,38.39,38.39,47538.81544280905,21.3774,21.3885,21.2391,21.2391,47538.8154
2005-07-21 09:40:00,38.43,38.52,38.4,38.52,41700.71530070969,21.2612,21.311,21.2446,21.311,41700.7153
2005-07-21 09:45:00,38.52,38.73,38.52,38.63,34194.58654658195,21.311,21.4272,21.311,21.3719,34194.5865
2005-07-21 09:50:00,38.63,38.75,38.6,38.75,20850.357650354847,21.3719,21.4383,21.3553,21.4383,20850.3577
2005-07-21 09:55:00,38.73,38.82,38.7,38.79,41909.21887721324,21.4272,21.477,21.4106,21.4604,41909.2189
2005-07-21 10:00:00,38.8,38.85,38.77,38.78,41075.20457119905,21.4659,21.4936,21.4493,21.4549,41075.2046
2005-07-21 10:05:00,38.79,38.79,38.79,38.79,1251.0214590212909,21.4604,21.4604,21.4604,21.4604,1251.0215
2005-07-21 10:10:00,38.74,38.83,38.74,38.81,97579.67380366068,21.4327,21.4825,21.4327,21.4715,97579.6738
2005-07-21 10:15:00,38.81,38.85,38.76,38.76,92367.08439107196,21.4715,21.4936,21.4438,21.4438,92367.0844
2005-07-21 10:20:00,38.75,38.75,38.61,38.61,65887.13017512132,21.4383,21.4383,21.3608,21.3608,65887.1302
2005-07-21 10:25:00,38.65,38.69,38.6,38.6,86320.48067246907,21.3829,21.4051,21.3553,21.3553,86320.4807
2005-07-21 10:30:00,38.6,38.6,38.25,38.25,152833.12157710103,21.3553,21.3553,21.1616,21.1616,152833.1216
2005-07-21 10:35:00,38.25,38.35,38.22,38.3,124893.64232562554,21.1616,21.217,21.145,21.1893,124893.6423
2005-07-21 10:40:00,38.3,38.31,38.13,38.25,72142.23747022777,21.1893,21.1948,21.0953,21.1616,72142.2375
2005-07-21 10:45:00,38.24,38.28,38.16,38.22,78397.34476533423,21.1561,21.1782,21.1119,21.145,78397.3448
2005-07-21 10:50:00,38.2,38.27,38.11,38.19,45870.78683078066,21.134,21.1727,21.0842,21.1285,45870.7868
2005-07-21 10:55:00,38.19,38.2,38.14,38.14,21058.8612268584,21.1285,21.134,21.1008,21.1008,21058.8612
2005-07-21 11:00:00,38.14,38.2,38.07,38.07,48789.83690183034,21.1008,21.134,21.0621,21.0621,48789.8369
2005-07-21 11:05:00,38.06,38.13,37.9,38.13,119264.04576002972,21.0565,21.0953,20.968,21.0953,119264.0458
2005-07-21 11:10:00,38.17,38.25,38.13,38.25,53168.41200840486,21.1174,21.1616,21.0953,21.1616,53168.412
2005-07-21 11:15:00,38.25,38.37,38.25,38.29,86111.97709596551,21.1616,21.228,21.1616,21.1838,86111.9771
2005-07-21 11:20:00,38.29,38.41,38.29,38.36,61091.5479155397,21.1838,21.2502,21.1838,21.2225,61091.5479
2005-07-21 11:25:00,38.35,38.46,38.32,38.38,80482.38053036972,21.217,21.2778,21.2004,21.2336,80482.3805
2005-07-21 11:30:00,38.38,38.42,38.34,38.42,57963.99426798648,21.2336,21.2557,21.2114,21.2557,57963.9943
2005-07-21 11:35:00,38.41,38.45,38.38,38.45,77354.82688281649,21.2502,21.2723,21.2336,21.2723,77354.8269
2005-07-21 11:40:00,38.45,38.47,38.42,38.45,39198.67238266712,21.2723,21.2834,21.2557,21.2723,39198.6724
2005-07-21 11:45:00,38.45,38.48,38.43,38.48,34194.58654658195,21.2723,21.2889,21.2612,21.2889,34194.5865
2005-07-21 11:50:00,38.49,38.53,38.46,38.48,66721.14448113552,21.2944,21.3166,21.2778,21.2889,66721.1445
2005-07-21 11:55:00,38.48,38.48,38.41,38.42,35237.104429099694,21.2889,21.2889,21.2502,21.2557,35237.1044
2005-07-21 12:00:00,38.4,38.45,38.35,38.36,78605.84834183777,21.2446,21.2723,21.217,21.2225,78605.8483
2005-07-21 12:05:00,38.36,38.49,38.35,38.45,40658.19741819195,21.2225,21.2944,21.217,21.2723,40658.1974
2005-07-21 12:10:00,38.45,38.45,38.37,38.37,21058.8612268584,21.2723,21.2723,21.228,21.228,21058.8612
2005-07-21 12:15:00,38.37,38.48,38.35,38.45,20224.846920844204,21.228,21.2889,21.217,21.2723,20224.8469
2005-07-21 12:20:00,38.48,38.48,38.4,38.42,19182.32903832646,21.2889,21.2889,21.2446,21.2557,19182.329
2005-07-21 12:25:00,38.42,38.42,38.32,38.37,34194.58654658195,21.2557,21.2557,21.2004,21.228,34194.5865
2005-07-21 12:30:00,38.38,38.44,38.33,38.34,69223.18739917809,21.2336,21.2668,21.2059,21.2114,69223.1874
2005-07-21 12:35:00,38.34,38.43,38.34,38.4,33360.57224056776,21.2114,21.2612,21.2114,21.2446,33360.5722
2005-07-21 12:40:00,38.4,38.42,38.37,38.37,13761.2360492342,21.2446,21.2557,21.228,21.228,13761.236
2005-07-21 12:45:00,38.37,38.46,38.37,38.44,25437.43633343292,21.228,21.2778,21.228,21.2668,25437.4363
2005-07-21 12:50:00,38.45,38.57,38.45,38.51,40032.68668868131,21.2723,21.3387,21.2723,21.3055,40032.6867
2005-07-21 12:55:00,38.52,38.52,38.47,38.51,7923.135907134842,21.311,21.311,21.2834,21.3055,7923.1359
2005-07-21 13:00:00,38.51,38.64,38.51,38.63,34820.097276092594,21.3055,21.3774,21.3055,21.3719,34820.0973
2005-07-21 13:05:00,38.63,38.63,38.56,38.58,22726.889838886786,21.3719,21.3719,21.3332,21.3442,22726.8898
2005-07-21 13:10:00,38.56,38.6,38.53,38.55,33569.0758170713,21.3332,21.3553,21.3166,21.3276,33569.0758
2005-07-21 13:15:00,38.55,38.56,38.51,38.53,13969.739625737748,21.3276,21.3332,21.3055,21.3166,13969.7396
2005-07-21 13:20:00,38.54,38.58,38.53,38.56,15220.76108475904,21.3221,21.3442,21.3166,21.3332,15220.7611
2005-07-21 13:25:00,38.56,38.58,38.55,38.56,16054.775390773231,21.3332,21.3442,21.3276,21.3332,16054.7754
2005-07-21 13:30:00,38.56,38.61,38.55,38.55,32526.557934553563,21.3332,21.3608,21.3276,21.3276,32526.5579
2005-07-21 13:35:00,38.55,38.55,38.51,38.54,25228.932756929367,21.3276,21.3276,21.3055,21.3221,25228.9328
2005-07-21 13:40:00,38.54,38.54,38.52,38.52,5629.596565595809,21.3221,21.3221,21.311,21.311,5629.5966
2005-07-21 13:45:00,38.52,38.58,38.52,38.56,39407.175959170665,21.311,21.3442,21.311,21.3332,39407.176
2005-07-21 13:50:00,38.55,38.57,38.55,38.57,11884.703860702262,21.3276,21.3387,21.3276,21.3387,11884.7039
2005-07-21 13:55:00,38.57,38.62,38.51,38.53,19599.33619133356,21.3387,21.3663,21.3055,21.3166,19599.3362
2005-07-21 14:00:00,38.53,38.59,38.52,38.54,36071.11873511389,21.3166,21.3497,21.311,21.3221,36071.1187
2005-07-21 14:05:00,38.55,38.55,38.47,38.5,45036.77252476647,21.3276,21.3276,21.2834,21.3,45036.7725
2005-07-21 14:10:00,38.49,38.54,38.46,38.54,15012.25750825549,21.2944,21.3221,21.2778,21.3221,15012.2575
2005-07-21 14:15:00,38.55,38.55,38.5,38.53,20433.35049734775,21.3276,21.3276,21.3,21.3166,20433.3505
2005-07-21 14:20:00,38.53,38.53,38.48,38.48,22726.889838886786,21.3166,21.3166,21.2889,21.2889,22726.8898
2005-07-21 14:25:00,38.47,38.48,38.42,38.42,23352.40056839743,21.2834,21.2889,21.2557,21.2557,23352.4006
2005-07-21 14:30:00,38.42,38.42,38.32,38.36,54002.426314419055,21.2557,21.2557,21.2004,21.2225,54002.4263
2005-07-21 14:35:00,38.36,38.36,38.34,38.35,20641.8540738513,21.2225,21.2225,21.2114,21.217,20641.8541
2005-07-21 14:40:00,38.36,38.46,38.36,38.46,21684.371956369043,21.2225,21.2778,21.2225,21.2778,21684.372
2005-07-21 14:45:00,38.45,38.48,38.38,38.4,28981.99713399324,21.2723,21.2889,21.2336,21.2446,28981.9971
2005-07-21 14:50:00,38.4,38.4,38.29,38.34,62134.06579805745,21.2446,21.2446,21.1838,21.2114,62134.0658
2005-07-21 14:55:00,38.3,38.34,38.3,38.33,48372.82974882325,21.1893,21.2114,21.1893,21.2059,48372.8297
2005-07-21 15:00:00,38.33,38.41,38.33,38.39,48998.34047833389,21.2059,21.2502,21.2059,21.2391,48998.3405
2005-07-21 15:05:00,38.39,38.42,38.34,38.38,32735.06151105712,21.2391,21.2557,21.2114,21.2336,32735.0615
2005-07-21 15:10:00,38.4,38.45,38.38,38.43,33152.06866406421,21.2446,21.2723,21.2336,21.2612,33152.0687
2005-07-21 15:15:00,38.44,38.46,38.4,38.4,31692.54362853937,21.2668,21.2778,21.2446,21.2446,31692.5436
2005-07-21 15:20:00,38.4,38.42,38.36,38.41,32526.557934553563,21.2446,21.2557,21.2225,21.2502,32526.5579
2005-07-21 15:25:00,38.4,38.45,38.4,38.42,48372.82974882325,21.2446,21.2723,21.2446,21.2557,48372.8297
2005-07-21 15:30:00,38.42,38.54,38.41,38.43,55044.9441969368,21.2557,21.3221,21.2502,21.2612,55044.9442
2005-07-21 15:35:00,38.43,38.43,38.38,38.39,41700.71530070969,21.2612,21.2612,21.2336,21.2391,41700.7153
2005-07-21 15:40:00,38.39,38.41,38.38,38.39,38990.168806163565,21.2391,21.2502,21.2336,21.2391,38990.1688
2005-07-21 15:45:00,38.39,38.39,38.32,38.34,54419.43346742616,21.2391,21.2391,21.2004,21.2114,54419.4335
2005-07-21 15:50:00,38.34,38.36,38.3,38.3,40866.7009946955,21.2114,21.2225,21.1893,21.1893,40866.701
2005-07-21 15:55:00,38.3,38.33,38.29,38.3,77563.33045932003,21.1893,21.2059,21.1838,21.1893,77563.3305
2005-07-22 09:30:00,38.37,38.55,38.37,38.51,133442.28896227104,21.228,21.3276,21.228,21.3055,133442.289
2005-07-22 09:35:00,38.54,38.84,38.42,38.76,222056.3089762792,21.3221,21.4881,21.2557,21.4438,222056.309
2005-07-22 09:40:00,38.7,38.86,38.7,38.85,117804.5207245049,21.4106,21.4991,21.4106,21.4936,117804.5207
2005-07-22 09:45:00,38.9,38.9,38.7,38.85,96328.6523446394,21.5213,21.5213,21.4106,21.4936,96328.6523
2005-07-22 09:50:00,38.86,38.94,38.8,38.8,121766.08867807232,21.4991,21.5434,21.4659,21.4659,121766.0887
2005-07-22 09:55:00,38.8,38.9,38.7,38.81,64010.59798658938,21.4659,21.5213,21.4106,21.4715,64010.598
2005-07-22 10:00:00,38.79,38.84,38.63,38.63,79231.35907134842,21.4604,21.4881,21.3719,21.3719,79231.3591
2005-07-22 10:05:00,38.64,38.73,38.58,38.63,108838.86693485233,21.3774,21.4272,21.3442,21.3719,108838.8669
2005-07-22 10:10:00,38.63,38.67,38.56,38.57,138654.87837485975,21.3719,21.394,21.3332,21.3387,138654.8784
2005-07-22 10:15:00,38.57,38.57,38.46,38.51,107379.34189932748,21.3387,21.3387,21.2778,21.3055,107379.3419
2005-07-22 10:20:00,38.52,38.66,38.48,38.63,205167.5192794917,21.311,21.3885,21.2889,21.3719,205167.5193
2005-07-22 10:25:00,38.64,38.82,38.64,38.73,255208.37764034333,21.3774,21.477,21.3774,21.4272,255208.3776
2005-07-22 10:30:00,38.73,38.74,38.58,38.58,96745.6594976465,21.4272,21.4327,21.3442,21.3442,96745.6595
2005-07-22 10:35:00,38.59,38.69,38.52,38.61,131982.76392674618,21.3497,21.4051,21.311,21.3608,131982.7639
2005-07-22 10:40:00,38.61,38.8,38.61,38.67,143658.9642109449,21.3608,21.4659,21.3608,21.394,143658.9642
2005-07-22 10:45:00,38.7,38.82,38.63,38.71,102166.75248673875,21.4106,21.477,21.3719,21.4161,102166.7525
2005-07-22 10:50:00,38.74,38.85,38.74,38.85,135318.82115080295,21.4327,21.4936,21.4327,21.4936,135318.8212
2005-07-22 10:55:00,38.85,38.87,38.76,38.83,95703.14161512876,21.4936,21.5047,21.4438,21.4825,95703.1416
2005-07-22 11:00:00,38.81,38.9,38.78,38.84,49206.84405483744,21.4715,21.5213,21.4549,21.4881,49206.8441
2005-07-22 11:05:00,38.85,39.02,38.83,38.97,104043.28467527068,21.4936,21.5876,21.4825,21.56,104043.2847
2005-07-22 11:10:00,38.99,38.99,38.85,38.86,73810.26608225616,21.571,21.571,21.4936,21.4991,73810.2661
2005-07-22 11:15:00,38.89,39.07,38.85,39.06,106336.82401680973,21.5157,21.6153,21.4936,21.6098,106336.824
2005-07-22 11:20:00,39.05,39.07,39.0,39.06,69014.68382267455,21.6042,21.6153,21.5766,21.6098,69014.6838
2005-07-22 11:25:00,39.06,39.08,39.02,39.02,69640.19455218519,21.6098,21.6208,21.5876,21.5876,69640.1946
2005-07-22 11:30:00,39.02,39.03,38.95,38.95,37947.65092364582,21.5876,21.5932,21.5489,21.5489,37947.6509
2005-07-22 11:35:00,38.98,39.08,38.97,38.97,47330.31186630551,21.5655,21.6208,21.56,21.56,47330.3119
2005-07-22 11:40:00,38.97,39.08,38.96,39.06,57755.490691482926,21.56,21.6208,21.5545,21.6098,57755.4907
2005-07-22 11:45:00,39.06,39.09,39.03,39.07,56712.97280896518,21.6098,21.6264,21.5932,21.6153,56712.9728
2005-07-22 11:50:00,39.07,39.13,39.06,39.13,46287.79398378776,21.6153,21.6485,21.6098,21.6485,46287.794
2005-07-22 11:55:00,39.13,39.14,39.09,39.12,66095.63375162486,21.6485,21.654,21.6264,21.643,66095.6338
2005-07-22 12:00:00,39.12,39.21,39.11,39.16,90699.0557790436,21.643,21.6928,21.6374,21.6651,90699.0558
2005-07-22 12:05:00,39.15,39.21,39.14,39.2,56921.47638546873,21.6596,21.6928,21.654,21.6872,56921.4764
2005-07-22 12:10:00,39.2,39.3,39.18,39.3,62342.569374561,21.6872,21.7426,21.6762,21.7426,62342.5694
2005-07-22 12:15:00,39.31,39.33,39.23,39.33,60883.04433903616,21.7481,21.7592,21.7038,21.7592,60883.0443
2005-07-22 12:20:00,39.33,39.39,39.3,39.35,100707.22745121393,21.7592,21.7923,21.7426,21.7702,100707.2275
2005-07-22 12:25:00,39.35,39.47,39.35,39.47,66929.64805763906,21.7702,21.8366,21.7702,21.8366,66929.6481
2005-07-22 12:30:00,39.47,39.47,39.26,39.29,56921.47638546873,21.8366,21.8366,21.7204,21.737,56921.4764
2005-07-22 12:35:00,39.26,39.33,39.25,39.3,29816.01144000743,21.7204,21.7592,21.7149,21.7426,29816.0114
2005-07-22 12:40:00,39.29,39.29,39.16,39.21,50666.36909036228,21.737,21.737,21.6651,21.6928,50666.3691
2005-07-22 12:45:00,39.21,39.23,39.16,39.21,52542.90127889421,21.6928,21.7038,21.6651,21.6928,52542.9013
2005-07-22 12:50:00,39.19,39.21,39.16,39.16,29816.01144000743,21.6817,21.6928,21.6651,21.6651,29816.0114
2005-07-22 12:55:00,39.18,39.19,39.11,39.14,37739.14734714227,21.6762,21.6817,21.6374,21.654,37739.1473
2005-07-22 13:00:00,39.1,39.17,39.1,39.17,33360.57224056776,21.6319,21.6706,21.6319,21.6706,33360.5722
2005-07-22 13:05:00,39.17,39.19,39.16,39.19,20224.846920844204,21.6706,21.6817,21.6651,21.6817,20224.8469
2005-07-22 13:10:00,39.18,39.19,39.15,39.16,27522.4720984684,21.6762,21.6817,21.6596,21.6651,27522.4721
2005-07-22 13:15:00,39.16,39.16,39.05,39.06,42743.23318322744,21.6651,21.6651,21.6042,21.6098,42743.2332
2005-07-22 13:20:00,39.06,39.11,39.04,39.11,20850.357650354847,21.6098,21.6374,21.5987,21.6374,20850.3577
2005-07-22 13:25:00,39.11,39.15,39.09,39.14,38781.665229660015,21.6374,21.6596,21.6264,21.654,38781.6652
2005-07-22 13:30:00,39.14,39.15,39.12,39.14,12510.214590212909,21.654,21.6596,21.643,21.654,12510.2146
2005-07-22 13:35:00,39.15,39.18,39.15,39.18,16888.789696787426,21.6596,21.6762,21.6596,21.6762,16888.7897
2005-07-22 13:40:00,39.18,39.21,39.15,39.18,62759.57652756809,21.6762,21.6928,21.6596,21.6762,62759.5765
2005-07-22 13:45:00,39.16,39.18,39.16,39.17,22101.37910937614,21.6651,21.6762,21.6651,21.6706,22101.3791
2005-07-22 13:50:00,39.18,39.19,39.14,39.16,39198.67238266712,21.6762,21.6817,21.654,21.6651,39198.6724
2005-07-22 13:55:00,39.15,39.19,39.15,39.15,16471.78254378033,21.6596,21.6817,21.6596,21.6596,16471.7825
2005-07-22 14:00:00,39.14,39.16,39.11,39.11,34403.0901230855,21.654,21.6651,21.6374,21.6374,34403.0901
2005-07-22 14:05:00,39.12,39.28,39.11,39.23,60674.54076253261,21.643,21.7315,21.6374,21.7038,60674.5408
2005-07-22 14:10:00,39.23,39.31,39.19,39.28,36279.62231161744,21.7038,21.7481,21.6817,21.7315,36279.6223
2005-07-22 14:15:00,39.28,39.32,39.26,39.28,23769.407721404525,21.7315,21.7536,21.7204,21.7315,23769.4077
2005-07-22 14:20:00,39.28,39.33,39.21,39.24,35028.600852596144,21.7315,21.7592,21.6928,21.7094,35028.6009
2005-07-22 14:25:00,39.24,39.32,39.24,39.3,31275.53647553227,21.7094,21.7536,21.7094,21.7426,31275.5365
2005-07-22 14:30:00,39.3,39.32,39.27,39.31,38364.65807665292,21.7426,21.7536,21.726,21.7481,38364.6581
2005-07-22 14:35:00,39.3,39.32,39.28,39.3,36279.62231161744,21.7426,21.7536,21.7315,21.7426,36279.6223
2005-07-22 14:40:00,39.29,39.43,39.29,39.36,110506.8955468807,21.737,21.8145,21.737,21.7757,110506.8955
2005-07-22 14:45:00,39.36,39.42,39.35,39.39,51083.37624336938,21.7757,21.8089,21.7702,21.7923,51083.3762
2005-07-22 14:50:00,39.39,39.45,39.25,39.44,67972.1659401568,21.7923,21.8255,21.7149,21.82,67972.1659
2005-07-22 14:55:00,39.44,39.56,39.44,39.49,147829.03574101586,21.82,21.8864,21.82,21.8477,147829.0357
2005-07-22 15:00:00,39.49,39.49,39.32,39.36,81941.90556589456,21.8477,21.8477,21.7536,21.7757,81941.9056
2005-07-22 15:05:00,39.36,39.42,39.36,39.4,31692.54362853937,21.7757,21.8089,21.7757,21.7979,31692.5436
2005-07-22 15:10:00,39.41,39.42,39.4,39.41,19599.33619133356,21.8034,21.8089,21.7979,21.8034,19599.3362
2005-07-22 15:15:00,39.41,39.43,39.34,39.38,49832.354784348085,21.8034,21.8145,21.7647,21.7868,49832.3548
2005-07-22 15:20:00,39.38,39.42,39.38,39.41,17097.293273290976,21.7868,21.8089,21.7868,21.8034,17097.2933
2005-07-22 15:25:00,39.4,39.4,39.28,39.33,48372.82974882325,21.7979,21.7979,21.7315,21.7592,48372.8297
2005-07-22 15:30:00,39.35,39.41,39.33,39.41,56712.97280896518,21.7702,21.8034,21.7592,21.8034,56712.9728
2005-07-22 15:35:00,39.41,39.41,39.36,39.36,75478.29469428454,21.8034,21.8034,21.7757,21.7757,75478.2947
2005-07-22 15:40:00,39.36,39.41,39.36,39.4,50249.36193735519,21.7757,21.8034,21.7757,21.7979,50249.3619
2005-07-22 15:45:00,39.4,39.42,39.39,39.42,133859.29611527812,21.7979,21.8089,21.7923,21.8089,133859.2961
2005-07-22 15:50:00,39.42,39.52,39.4,39.52,129480.7210087036,21.8089,21.8643,21.7979,21.8643,129480.721
2005-07-22 15:55:00,39.52,39.62,39.52,39.53,228728.42342439268,21.8643,21.9196,21.8643,21.8698,228728.4234
2005-07-25 09:30:00,39.76,39.9,39.76,39.83,204959.01570298817,21.997,22.0745,21.997,22.0358,204959.0157
2005-07-25 09:35:00,39.84,39.92,39.81,39.87,134901.81399779586,22.0413,22.0856,22.0247,22.0579,134901.814
2005-07-25 09:40:00,39.89,39.9,39.81,39.81,115302.47780646232,22.069,22.0745,22.0247,22.0247,115302.4778
2005-07-25 09:45:00,39.81,39.87,39.81,39.87,123225.61371359717,22.0247,22.0579,22.0247,22.0579,123225.6137
2005-07-25 09:50:00,39.87,39.87,39.78,39.8,77771.83403582359,22.0579,22.0579,22.0081,22.0192,77771.834
2005-07-25 09:55:00,39.8,39.8,39.69,39.7,61717.05864505035,22.0192,22.0192,21.9583,21.9639,61717.0586
2005-07-25 10:00:00,39.7,39.73,39.58,39.63,81941.90556589456,21.9639,21.9804,21.8975,21.9251,81941.9056
2005-07-25 10:05:00,39.61,39.64,39.59,39.59,61508.5550685468,21.9141,21.9307,21.903,21.903,61508.5551
2005-07-25 10:10:00,39.57,39.62,39.52,39.59,86528.98424897261,21.8919,21.9196,21.8643,21.903,86528.9842
2005-07-25 10:15:00,39.59,39.66,39.57,39.65,162215.78251976072,21.903,21.9417,21.8919,21.9362,162215.7825
2005-07-25 10:20:00,39.65,39.73,39.62,39.73,80690.88410687326,21.9362,21.9804,21.9196,21.9804,80690.8841
2005-07-25 10:25:00,39.73,39.77,39.69,39.72,61508.5550685468,21.9804,22.0026,21.9583,21.9749,61508.5551
2005-07-25 10:30:00,39.72,39.83,39.72,39.81,87571.50213149036,21.9749,22.0358,21.9749,22.0247,87571.5021
2005-07-25 10:35:00,39.82,39.82,39.73,39.8,40866.7009946955,22.0302,22.0302,21.9804,22.0192,40866.701
2005-07-25 10:40:00,39.8,39.87,39.78,39.86,145743.99997598038,22.0192,22.0579,22.0081,22.0524,145744.0
2005-07-25 10:45:00,39.86,39.95,39.81,39.86,179521.57936955523,22.0524,22.1022,22.0247,22.0524,179521.5794
2005-07-25 10:50:00,39.86,39.97,39.86,39.96,119472.54933653328,22.0524,22.1132,22.0524,22.1077,119472.5493
2005-07-25 10:55:00,39.96,40.05,39.89,40.04,131357.25319723555,22.1077,22.1575,22.069,22.152,131357.2532
2005-07-25 11:00:00,40.04,40.04,39.96,39.98,158462.71814269683,22.152,22.152,22.1077,22.1188,158462.7181
2005-07-25 11:05:00,39.99,40.17,39.98,40.12,58589.50499749712,22.1243,22.2239,22.1188,22.1962,58589.505
2005-07-25 11:10:00,40.12,40.21,40.12,40.19,71933.73389372423,22.1962,22.246,22.1962,22.2349,71933.7339
2005-07-25 11:15:00,40.19,40.22,40.17,40.18,66929.64805763906,22.2349,22.2515,22.2239,22.2294,66929.6481
2005-07-25 11:20:00,40.19,40.2,40.14,40.2,70265.70528169583,22.2349,22.2405,22.2073,22.2405,70265.7053
2005-07-25 11:25:00,40.2,40.22,40.17,40.21,57546.987114979376,22.2405,22.2515,22.2239,22.246,57546.9871
2005-07-25 11:30:00,40.19,40.21,40.14,40.14,60674.54076253261,22.2349,22.246,22.2073,22.2073,60674.5408
2005-07-25 11:35:00,40.15,40.15,40.1,40.12,43160.240336234536,22.2128,22.2128,22.1852,22.1962,43160.2403
2005-07-25 11:40:00,40.12,40.14,40.1,40.12,40241.19026518486,22.1962,22.2073,22.1852,22.1962,40241.1903
2005-07-25 11:45:00,40.12,40.14,40.11,40.12,26062.94706294356,22.1962,22.2073,22.1907,22.1962,26062.9471
2005-07-25 11:50:00,40.12,40.13,40.04,40.08,45453.77967777357,22.1962,22.2017,22.152,22.1741,45453.7797
2005-07-25 11:55:00,40.08,40.15,40.06,40.14,42534.729606723886,22.1741,22.2128,22.163,22.2073,42534.7296
2005-07-25 12:00:00,40.13,40.13,40.09,40.11,34820.097276092594,22.2017,22.2017,22.1796,22.1907,34820.0973
2005-07-25 12:05:00,40.11,40.11,40.07,40.1,22726.889838886786,22.1907,22.1907,22.1686,22.1852,22726.8898
2005-07-25 12:10:00,40.1,40.13,39.96,40.03,41700.71530070969,22.1852,22.2017,22.1077,22.1464,41700.7153
2005-07-25 12:15:00,40.03,40.03,39.95,39.97,19182.32903832646,22.1464,22.1464,22.1022,22.1132,19182.329
2005-07-25 12:20:00,39.94,39.99,39.94,39.98,26062.94706294356,22.0966,22.1243,22.0966,22.1188,26062.9471
2005-07-25 12:25:00,39.98,40.07,39.98,40.01,28147.982827979045,22.1188,22.1686,22.1188,22.1354,28147.9828
2005-07-25 12:30:00,40.0,40.02,39.97,40.0,18973.82546182291,22.1298,22.1409,22.1132,22.1298,18973.8255
2005-07-25 12:35:00,40.01,40.03,39.95,39.96,22518.38626238324,22.1354,22.1464,22.1022,22.1077,22518.3863
2005-07-25 12:40:00,39.94,39.99,39.94,39.98,20641.8540738513,22.0966,22.1243,22.0966,22.1188,20641.8541
2005-07-25 12:45:00,39.98,40.02,39.95,39.95,22726.889838886786,22.1188,22.1409,22.1022,22.1022,22726.8898
2005-07-25 12:50:00,39.95,39.95,39.87,39.89,27939.47925147549,22.1022,22.1022,22.0579,22.069,27939.4793
2005-07-25 12:55:00,39.89,39.98,39.88,39.98,21892.87553287259,22.069,22.1188,22.0634,22.1188,21892.8755
2005-07-25 13:00:00,39.98,40.0,39.95,39.98,23352.40056839743,22.1188,22.1298,22.1022,22.1188,23352.4006
2005-07-25 13:05:00,39.97,40.0,39.96,39.98,17514.300426298072,22.1132,22.1298,22.1077,22.1188,17514.3004
2005-07-25 13:10:00,39.97,40.09,39.97,39.98,32735.06151105712,22.1132,22.1796,22.1132,22.1188,32735.0615
2005-07-25 13:15:00,40.0,40.05,40.0,40.04,24394.91845091517,22.1298,22.1575,22.1298,22.152,24394.9185
2005-07-25 13:20:00,40.03,40.08,40.0,40.01,22518.38626238324,22.1464,22.1741,22.1298,22.1354,22518.3863
2005-07-25 13:25:00,40.01,40.06,39.99,40.04,13761.2360492342,22.1354,22.163,22.1243,22.152,13761.236
2005-07-25 13:30:00,40.04,40.14,40.03,40.12,53793.92273791551,22.152,22.2073,22.1464,22.1962,53793.9227
2005-07-25 13:35:00,40.11,40.12,39.98,40.04,39824.18311217776,22.1907,22.1962,22.1188,22.152,39824.1831
2005-07-25 13:40:00,40.03,40.1,40.03,40.1,28773.493557489688,22.1464,22.1852,22.1464,22.1852,28773.4936
2005-07-25 13:45:00,40.12,40.12,40.03,40.1,47955.82259581615,22.1962,22.1962,22.1464,22.1852,47955.8226
2005-07-25 13:50:00,40.1,40.11,40.05,40.05,21475.868379865493,22.1852,22.1907,22.1575,22.1575,21475.8684
2005-07-25 13:55:00,40.05,40.06,40.0,40.0,38573.16165315647,22.1575,22.163,22.1298,22.1298,38573.1617
2005-07-25 14:00:00,40.0,40.0,39.94,39.96,40449.69384168841,22.1298,22.1298,22.0966,22.1077,40449.6938
2005-07-25 14:05:00,39.96,39.96,39.88,39.89,45662.28325427712,22.1077,22.1077,22.0634,22.069,45662.2833
2005-07-25 14:10:00,39.9,39.91,39.85,39.86,39407.175959170665,22.0745,22.08,22.0468,22.0524,39407.176
2005-07-25 14:15:00,39.86,39.91,39.85,39.9,46704.80113679486,22.0524,22.08,22.0468,22.0745,46704.8011
2005-07-25 14:20:00,39.87,39.96,39.87,39.91,49415.34763134099,22.0579,22.1077,22.0579,22.08,49415.3476
2005-07-25 14:25:00,39.88,39.93,39.87,39.93,19390.832614830008,22.0634,22.0911,22.0579,22.0911,19390.8326
2005-07-25 14:30:00,39.94,39.94,39.8,39.83,41283.7081477026,22.0966,22.0966,22.0192,22.0358,41283.7081
2005-07-25 14:35:00,39.85,39.85,39.75,39.85,82567.4162954052,22.0468,22.0468,21.9915,22.0468,82567.4163
2005-07-25 14:40:00,39.82,39.82,39.78,39.8,35445.608005603244,22.0302,22.0302,22.0081,22.0192,35445.608
2005-07-25 14:45:00,39.8,39.84,39.77,39.84,54627.9370439297,22.0192,22.0413,22.0026,22.0413,54627.937
2005-07-25 14:50:00,39.79,39.83,39.77,39.8,41492.21172420615,22.0136,22.0358,22.0026,22.0192,41492.2117
2005-07-25 14:55:00,39.8,39.85,39.7,39.73,76103.80542379519,22.0192,22.0468,21.9639,21.9804,76103.8054
2005-07-25 15:00:00,39.75,39.75,39.63,39.66,65470.12302211423,21.9915,21.9915,21.9251,21.9417,65470.123
2005-07-25 15:05:00,39.65,39.65,39.53,39.59,117387.5135714978,21.9362,21.9362,21.8698,21.903,117387.5136
2005-07-25 15:10:00,39.59,39.64,39.56,39.62,57546.987114979376,21.903,21.9307,21.8864,21.9196,57546.9871
2005-07-25 15:15:00,39.64,39.66,39.58,39.62,55670.45492644744,21.9307,21.9417,21.8975,21.9196,55670.4549
2005-07-25 15:20:00,39.6,39.63,39.58,39.59,26479.954215950656,21.9085,21.9251,21.8975,21.903,26479.9542
2005-07-25 15:25:00,39.59,39.67,39.59,39.67,35445.608005603244,21.903,21.9473,21.903,21.9473,35445.608
2005-07-25 15:30:00,39.66,39.72,39.66,39.71,35862.61515861034,21.9417,21.9749,21.9417,21.9694,35862.6152
2005-07-25 15:35:00,39.71,39.75,39.69,39.75,30233.01859301453,21.9694,21.9915,21.9583,21.9915,30233.0186
2005-07-25 15:40:00,39.74,39.74,39.69,39.69,25020.429180425817,21.986,21.986,21.9583,21.9583,25020.4292
2005-07-25 15:45:00,39.69,39.72,39.67,39.7,73393.25892924906,21.9583,21.9749,21.9473,21.9639,73393.2589
2005-07-25 15:50:00,39.7,39.7,39.62,39.7,75269.791117781,21.9639,21.9639,21.9196,21.9639,75269.7911
2005-07-25 15:55:00,39.69,39.73,39.68,39.68,69431.69097568165,21.9583,21.9804,21.9528,21.9528,69431.691
2005-07-26 09:30:00,39.7,39.8,39.69,39.74,144701.48209346263,21.9639,22.0192,21.9583,21.986,144701.4821
2005-07-26 09:35:00,39.74,39.75,39.57,39.57,69848.69812868875,21.986,21.9915,21.8919,21.8919,69848.6981
2005-07-26 09:40:00,39.54,39.62,39.43,39.44,82150.4091423981,21.8753,21.9196,21.8145,21.82,82150.4091
2005-07-26 09:45:00,39.43,39.59,39.42,39.51,69848.69812868875,21.8145,21.903,21.8089,21.8587,69848.6981
2005-07-26 09:50:00,39.49,39.5,39.34,39.39,62342.569374561,21.8477,21.8532,21.7647,21.7923,62342.5694
2005-07-26 09:55:00,39.39,39.43,39.39,39.4,47121.80828980196,21.7923,21.8145,21.7923,21.7979,47121.8083
2005-07-26 10:00:00,39.43,39.54,39.39,39.5,42534.729606723886,21.8145,21.8753,21.7923,21.8532,42534.7296
2005-07-26 10:05:00,39.5,39.56,39.5,39.55,60257.53360952551,21.8532,21.8864,21.8532,21.8809,60257.5336
2005-07-26 10:10:00,39.55,39.67,39.54,39.62,67346.65521064616,21.8809,21.9473,21.8753,21.9196,67346.6552
2005-07-26 10:15:00,39.61,39.76,39.6,39.73,96120.14876813584,21.9141,21.997,21.9085,21.9804,96120.1488
2005-07-26 10:20:00,39.73,39.78,39.69,39.77,86320.48067246907,21.9804,22.0081,21.9583,22.0026,86320.4807
2005-07-26 10:25:00,39.76,39.81,39.74,39.76,47121.80828980196,21.997,22.0247,21.986,21.997,47121.8083
2005-07-26 10:30:00,39.77,39.78,39.7,39.71,103417.77394576004,22.0026,22.0081,21.9639,21.9694,103417.7739
2005-07-26 10:35:00,39.7,39.72,39.65,39.65,53793.92273791551,21.9639,21.9749,21.9362,21.9362,53793.9227
2005-07-26 10:40:00,39.66,39.67,39.57,39.59,52334.39770239067,21.9417,21.9473,21.8919,21.903,52334.3977
2005-07-26 10:45:00,39.59,39.62,39.52,39.59,66929.64805763906,21.903,21.9196,21.8643,21.903,66929.6481
2005-07-26 10:50:00,39.59,39.67,39.59,39.66,63385.08725707874,21.903,21.9473,21.903,21.9417,63385.0873
2005-07-26 10:55:00,39.65,39.66,39.59,39.65,38364.65807665292,21.9362,21.9417,21.903,21.9362,38364.6581
2005-07-26 11:00:00,39.66,39.68,39.64,39.67,33986.0829700784,21.9417,21.9528,21.9307,21.9473,33986.083
2005-07-26 11:05:00,39.66,39.66,39.59,39.6,31484.04005203582,21.9417,21.9417,21.903,21.9085,31484.0401
2005-07-26 11:10:00,39.6,39.6,39.53,39.53,22101.37910937614,21.9085,21.9085,21.8698,21.8698,22101.3791
2005-07-26 11:15:00,39.52,39.58,39.52,39.58,52751.40485539776,21.8643,21.8975,21.8643,21.8975,52751.4049
2005-07-26 11:20:00,39.58,39.65,39.58,39.61,30233.01859301453,21.8975,21.9362,21.8975,21.9141,30233.0186
2005-07-26 11:25:00,39.59,39.64,39.59,39.62,32526.557934553563,21.903,21.9307,21.903,21.9196,32526.5579
2005-07-26 11:30:00,39.63,39.66,39.59,39.6,52542.90127889421,21.9251,21.9417,21.903,21.9085,52542.9013
2005-07-26 11:35:00,39.6,39.6,39.47,39.49,104043.28467527068,21.9085,21.9085,21.8366,21.8477,104043.2847
2005-07-26 11:40:00,39.5,39.56,39.46,39.47,38156.15450014937,21.8532,21.8864,21.8311,21.8366,38156.1545
2005-07-26 11:45:00,39.47,39.5,39.46,39.48,19182.32903832646,21.8366,21.8532,21.8311,21.8421,19182.329
2005-07-26 11:50:00,39.45,39.49,39.41,39.43,33360.57224056776,21.8255,21.8477,21.8034,21.8145,33360.5722
2005-07-26 11:55:00,39.43,39.56,39.4,39.51,26688.457792454206,21.8145,21.8864,21.7979,21.8587,26688.4578
2005-07-26 12:00:00,39.51,39.51,39.44,39.46,31275.53647553227,21.8587,21.8587,21.82,21.8311,31275.5365
2005-07-26 12:05:00,39.46,39.46,39.4,39.45,43994.25464224873,21.8311,21.8311,21.7979,21.8255,43994.2546
2005-07-26 12:10:00,39.42,39.44,39.38,39.4,38156.15450014937,21.8089,21.82,21.7868,21.7979,38156.1545
2005-07-26 12:15:00,39.39,39.49,39.39,39.49,29607.507863503884,21.7923,21.8477,21.7923,21.8477,29607.5079
2005-07-26 12:20:00,39.51,39.53,39.42,39.43,30024.51501651098,21.8587,21.8698,21.8089,21.8145,30024.515
2005-07-26 12:25:00,39.43,39.45,39.36,39.38,42743.23318322744,21.8145,21.8255,21.7757,21.7868,42743.2332
2005-07-26 12:30:00,39.38,39.41,39.36,39.41,35237.104429099694,21.7868,21.8034,21.7757,21.8034,35237.1044
2005-07-26 12:35:00,39.41,39.45,39.4,39.4,31484.04005203582,21.8034,21.8255,21.7979,21.7979,31484.0401
2005-07-26 12:40:00,39.4,39.4,39.34,39.39,60883.04433903616,21.7979,21.7979,21.7647,21.7923,60883.0443
2005-07-26 12:45:00,39.42,39.47,39.4,39.43,36279.62231161744,21.8089,21.8366,21.7979,21.8145,36279.6223
2005-07-26 12:50:00,39.43,39.47,39.41,39.47,13761.2360492342,21.8145,21.8366,21.8034,21.8366,13761.236
2005-07-26 12:55:00,39.46,39.47,39.42,39.42,15012.25750825549,21.8311,21.8366,21.8089,21.8089,15012.2575
2005-07-26 13:00:00,39.43,39.52,39.43,39.43,33777.57939357485,21.8145,21.8643,21.8145,21.8145,33777.5794
2005-07-26 13:05:00,39.43,39.48,39.43,39.47,13761.2360492342,21.8145,21.8421,21.8145,21.8366,13761.236
2005-07-26 13:10:00,39.47,39.5,39.46,39.5,15637.768237766137,21.8366,21.8532,21.8311,21.8532,15637.7682
2005-07-26 13:15:00,39.5,39.5,39.47,39.49,12093.207437205812,21.8532,21.8532,21.8366,21.8477,12093.2074
2005-07-26 13:20:00,39.49,39.5,39.47,39.48,12927.221743220003,21.8477,21.8532,21.8366,21.8421,12927.2217
2005-07-26 13:25:00,39.47,39.47,39.43,39.43,20641.8540738513,21.8366,21.8366,21.8145,21.8145,20641.8541
2005-07-26 13:30:00,39.42,39.46,39.42,39.45,23977.911297908075,21.8089,21.8311,21.8089,21.8255,23977.9113
2005-07-26 13:35:00,39.45,39.5,39.45,39.5,12510.214590212909,21.8255,21.8532,21.8255,21.8532,12510.2146
2005-07-26 13:40:00,39.5,39.57,39.49,39.57,30858.529322525173,21.8532,21.8919,21.8477,21.8919,30858.5293
2005-07-26 13:45:00,39.56,39.61,39.54,39.57,42951.736759730986,21.8864,21.9141,21.8753,21.8919,42951.7368
2005-07-26 13:50:00,39.56,39.64,39.56,39.62,28356.48640448259,21.8864,21.9307,21.8864,21.9196,28356.4864
2005-07-26 13:55:00,39.62,39.64,39.6,39.63,24603.42202741872,21.9196,21.9307,21.9085,21.9251,24603.422
2005-07-26 14:00:00,39.63,39.66,39.53,39.53,36905.13304112808,21.9251,21.9417,21.8698,21.8698,36905.133
2005-07-26 14:05:00,39.53,39.59,39.51,39.56,56712.97280896518,21.8698,21.903,21.8587,21.8864,56712.9728
2005-07-26 14:10:00,39.57,39.59,39.55,39.57,27313.96852196485,21.8919,21.903,21.8809,21.8919,27313.9685
2005-07-26 14:15:00,39.57,39.6,39.55,39.56,26271.450639447103,21.8919,21.9085,21.8809,21.8864,26271.4506
2005-07-26 14:20:00,39.56,39.62,39.56,39.61,31901.04720504292,21.8864,21.9196,21.8864,21.9141,31901.0472
2005-07-26 14:25:00,39.6,39.62,39.56,39.56,34611.593699589044,21.9085,21.9196,21.8864,21.8864,34611.5937
2005-07-26 14:30:00,39.56,39.58,39.54,39.58,26896.96136895776,21.8864,21.8975,21.8753,21.8975,26896.9614
2005-07-26 14:35:00,39.58,39.58,39.53,39.58,32109.550781546463,21.8975,21.8975,21.8698,21.8975,32109.5508
2005-07-26 14:40:00,39.57,39.63,39.57,39.6,25437.43633343292,21.8919,21.9251,21.8919,21.9085,25437.4363
2005-07-26 14:45:00,39.6,39.66,39.6,39.65,56504.46923246163,21.9085,21.9417,21.9085,21.9362,56504.4692
2005-07-26 14:50:00,39.65,39.68,39.64,39.64,59840.52645651841,21.9362,21.9528,21.9307,21.9307,59840.5265
2005-07-26 14:55:00,39.64,39.64,39.62,39.64,49832.354784348085,21.9307,21.9307,21.9196,21.9307,49832.3548
2005-07-26 15:00:00,39.64,39.65,39.57,39.58,42534.729606723886,21.9307,21.9362,21.8919,21.8975,42534.7296
2005-07-26 15:05:00,39.58,39.63,39.57,39.63,50249.36193735519,21.8975,21.9251,21.8919,21.9251,50249.3619
2005-07-26 15:10:00,39.63,39.67,39.62,39.64,53585.41916141196,21.9251,21.9473,21.9196,21.9307,53585.4192
2005-07-26 15:15:00,39.64,39.66,39.63,39.65,46913.30471329841,21.9307,21.9417,21.9251,21.9362,46913.3047
2005-07-26 15:20:00,39.65,39.66,39.63,39.65,60466.03718602906,21.9362,21.9417,21.9251,21.9362,60466.0372
2005-07-26 15:25:00,39.65,39.68,39.65,39.68,66512.64090463196,21.9362,21.9528,21.9362,21.9528,66512.6409
2005-07-26 15:30:00,39.68,39.68,39.62,39.63,76729.31615330584,21.9528,21.9528,21.9196,21.9251,76729.3162
2005-07-26 15:35:00,39.63,39.68,39.63,39.68,22518.38626238324,21.9251,21.9528,21.9251,21.9528,22518.3863
2005-07-26 15:40:00,39.68,39.68,39.62,39.63,38364.65807665292,21.9528,21.9528,21.9196,21.9251,38364.6581
2005-07-26 15:45:00,39.63,39.64,39.59,39.59,65678.62659861778,21.9251,21.9307,21.903,21.903,65678.6266
2005-07-26 15:50:00,39.59,39.64,39.58,39.58,126978.67809066102,21.903,21.9307,21.8975,21.8975,126978.6781
2005-07-26 15:55:00,39.58,39.59,39.54,39.55,154292.64661262586,21.8975,21.903,21.8753,21.8809,154292.6466
2005-07-27 09:30:00,39.78,39.8,39.73,39.79,83609.93417792294,22.0081,22.0192,21.9804,22.0136,83609.9342
2005-07-27 09:35:00,39.79,39.79,39.65,39.65,27939.47925147549,22.0136,22.0136,21.9362,21.9362,27939.4793
2005-07-27 09:40:00,39.65,39.76,39.64,39.75,67972.1659401568,21.9362,21.997,21.9307,21.9915,67972.1659
2005-07-27 09:45:00,39.75,39.78,39.7,39.7,99873.21314519973,21.9915,22.0081,21.9639,21.9639,99873.2131
2005-07-27 09:50:00,39.73,39.81,39.71,39.81,73810.26608225616,21.9804,22.0247,21.9694,22.0247,73810.2661
2005-07-27 09:55:00,39.82,39.83,39.75,39.8,47955.82259581615,22.0302,22.0358,21.9915,22.0192,47955.8226
2005-07-27 10:00:00,39.8,39.83,39.74,39.79,146786.51785849812,22.0192,22.0358,21.986,22.0136,146786.5179
2005-07-27 10:05:00,39.79,39.83,39.79,39.79,49832.354784348085,22.0136,22.0358,22.0136,22.0136,49832.3548
2005-07-27 10:10:00,39.79,39.79,39.71,39.72,33986.0829700784,22.0136,22.0136,21.9694,21.9749,33986.083
2005-07-27 10:15:00,39.72,39.72,39.68,39.69,61091.5479155397,21.9749,21.9749,21.9528,21.9583,61091.5479
2005-07-27 10:20:00,39.68,39.68,39.65,39.65,100290.2202982068,21.9528,21.9528,21.9362,21.9362,100290.2203
2005-07-27 10:25:00,39.65,39.71,39.63,39.68,43994.25464224873,21.9362,21.9694,21.9251,21.9528,43994.2546
2005-07-27 10:30:00,39.68,39.75,39.61,39.67,184317.16162913688,21.9528,21.9915,21.9141,21.9473,184317.1616
2005-07-27 10:35:00,39.65,39.65,39.54,39.62,161381.76821374652,21.9362,21.9362,21.8753,21.9196,161381.7682
2005-07-27 10:40:00,39.63,39.66,39.5,39.51,109672.8812408665,21.9251,21.9417,21.8532,21.8587,109672.8812
2005-07-27 10:45:00,39.51,39.56,39.49,39.53,94243.61657960391,21.8587,21.8864,21.8477,21.8698,94243.6166
2005-07-27 10:50:00,39.5,39.56,39.48,39.51,103000.76679275294,21.8532,21.8864,21.8421,21.8587,103000.7668
2005-07-27 10:55:00,39.51,39.55,39.46,39.55,74227.27323526326,21.8587,21.8809,21.8311,21.8809,74227.2732
2005-07-27 11:00:00,39.52,39.7,39.51,39.69,119889.55648954038,21.8643,21.9639,21.8587,21.9583,119889.5565
2005-07-27 11:05:00,39.68,39.75,39.68,39.72,142199.43917542006,21.9528,21.9915,21.9528,21.9749,142199.4392
2005-07-27 11:10:00,39.71,39.76,39.7,39.75,38990.168806163565,21.9694,21.997,21.9639,21.9915,38990.1688
2005-07-27 11:15:00,39.75,39.75,39.63,39.67,29607.507863503884,21.9915,21.9915,21.9251,21.9473,29607.5079
2005-07-27 11:20:00,39.66,39.75,39.66,39.69,48581.33332532679,21.9417,21.9915,21.9417,21.9583,48581.3333
2005-07-27 11:25:00,39.69,39.74,39.65,39.67,36905.13304112808,21.9583,21.986,21.9362,21.9473,36905.133
2005-07-27 11:30:00,39.67,39.74,39.67,39.72,78814.35191834133,21.9473,21.986,21.9473,21.9749,78814.3519
2005-07-27 11:35:00,39.72,39.72,39.67,39.67,83192.92702491584,21.9749,21.9749,21.9473,21.9473,83192.927
2005-07-27 11:40:00,39.67,39.68,39.63,39.63,37739.14734714227,21.9473,21.9528,21.9251,21.9251,37739.1473
2005-07-27 11:45:00,39.63,39.66,39.59,39.65,38990.168806163565,21.9251,21.9417,21.903,21.9362,38990.1688
2005-07-27 11:50:00,39.65,39.73,39.61,39.7,51917.39054938357,21.9362,21.9804,21.9141,21.9639,51917.3905
2005-07-27 11:55:00,39.7,39.72,39.67,39.7,54210.929890922605,21.9639,21.9749,21.9473,21.9639,54210.9299
2005-07-27 12:00:00,39.69,39.71,39.63,39.64,46079.29040728421,21.9583,21.9694,21.9251,21.9307,46079.2904
2005-07-27 12:05:00,39.65,39.7,39.64,39.7,25020.429180425817,21.9362,21.9639,21.9307,21.9639,25020.4292
2005-07-27 12:10:00,39.7,39.71,39.67,39.7,25645.939909936464,21.9639,21.9694,21.9473,21.9639,25645.9399
2005-07-27 12:15:00,39.7,39.74,39.69,39.72,20016.34334434065,21.9639,21.986,21.9583,21.9749,20016.3433
2005-07-27 12:20:00,39.72,39.76,39.71,39.76,31901.04720504292,21.9749,21.997,21.9694,21.997,31901.0472
2005-07-27 12:25:00,39.76,39.8,39.75,39.79,47747.3190193126,21.997,22.0192,21.9915,22.0136,47747.319
2005-07-27 12:30:00,39.79,39.8,39.78,39.78,30650.025746021627,22.0136,22.0192,22.0081,22.0081,30650.0257
2005-07-27 12:35:00,39.78,39.79,39.69,39.77,58381.001420993576,22.0081,22.0136,21.9583,22.0026,58381.0014
2005-07-27 12:40:00,39.76,39.76,39.74,39.76,37113.63661763163,21.997,21.997,21.986,21.997,37113.6366
2005-07-27 12:45:00,39.78,39.79,39.75,39.79,17305.796849794522,22.0081,22.0136,21.9915,22.0136,17305.7968
2005-07-27 12:50:00,39.78,39.9,39.78,39.87,69640.19455218519,22.0081,22.0745,22.0081,22.0579,69640.1946
2005-07-27 12:55:00,39.87,39.88,39.84,39.85,24186.414874411625,22.0579,22.0634,22.0413,22.0468,24186.4149
2005-07-27 13:00:00,39.83,39.83,39.78,39.81,19599.33619133356,22.0358,22.0358,22.0081,22.0247,19599.3362
2005-07-27 13:05:00,39.82,39.83,39.78,39.81,47538.81544280905,22.0302,22.0358,22.0081,22.0247,47538.8154
2005-07-27 13:10:00,39.81,39.83,39.79,39.79,28356.48640448259,22.0247,22.0358,22.0136,22.0136,28356.4864
2005-07-27 13:15:00,39.79,39.82,39.78,39.81,27313.96852196485,22.0136,22.0302,22.0081,22.0247,27313.9685
2005-07-27 13:20:00,39.81,39.87,39.81,39.84,32943.56508756066,22.0247,22.0579,22.0247,22.0413,32943.5651
2005-07-27 13:25:00,39.85,39.87,39.85,39.87,22935.39341539033,22.0468,22.0579,22.0468,22.0579,22935.3934
2005-07-27 13:30:00,39.86,39.87,39.84,39.84,30650.025746021627,22.0524,22.0579,22.0413,22.0413,30650.0257
2005-07-27 13:35:00,39.83,39.83,39.78,39.82,50457.865513858735,22.0358,22.0358,22.0081,22.0302,50457.8655
2005-07-27 13:40:00,39.82,39.84,39.82,39.83,24603.42202741872,22.0302,22.0413,22.0302,22.0358,24603.422
2005-07-27 13:45:00,39.84,39.87,39.82,39.82,23977.911297908075,22.0413,22.0579,22.0302,22.0302,23977.9113
2005-07-27 13:50:00,39.82,39.86,39.81,39.85,32943.56508756066,22.0302,22.0524,22.0247,22.0468,32943.5651
2005-07-27 13:55:00,39.85,39.85,39.82,39.82,19390.832614830008,22.0468,22.0468,22.0302,22.0302,19390.8326
2005-07-27 14:00:00,39.83,39.84,39.81,39.83,58381.001420993576,22.0358,22.0413,22.0247,22.0358,58381.0014
2005-07-27 14:05:00,39.82,39.86,39.81,39.86,44411.26179525583,22.0302,22.0524,22.0247,22.0524,44411.2618
2005-07-27 14:10:00,39.86,39.87,39.84,39.87,41700.71530070969,22.0524,22.0579,22.0413,22.0579,41700.7153
2005-07-27 14:15:00,39.87,39.88,39.85,39.87,45870.78683078066,22.0579,22.0634,22.0468,22.0579,45870.7868
2005-07-27 14:20:00,39.89,39.92,39.87,39.91,67555.1587871497,22.069,22.0856,22.0579,22.08,67555.1588
2005-07-27 14:25:00,39.92,39.93,39.9,39.9,84652.45206044069,22.0856,22.0911,22.0745,22.0745,84652.4521
2005-07-27 14:30:00,39.9,39.94,39.88,39.9,45870.78683078066,22.0745,22.0966,22.0634,22.0745,45870.7868
2005-07-27 14:35:00,39.9,39.9,39.88,39.89,37530.64377063872,22.0745,22.0745,22.0634,22.069,37530.6438
2005-07-27 14:40:00,39.89,39.91,39.88,39.89,77354.82688281649,22.069,22.08,22.0634,22.069,77354.8269
2005-07-27 14:45:00,39.89,39.89,39.86,39.86,21475.868379865493,22.069,22.069,22.0524,22.0524,21475.8684
2005-07-27 14:50:00,39.85,39.93,39.85,39.93,44411.26179525583,22.0468,22.0911,22.0468,22.0911,44411.2618
2005-07-27 14:55:00,39.93,39.95,39.91,39.91,46704.80113679486,22.0911,22.1022,22.08,22.08,46704.8011
2005-07-27 15:00:00,39.91,39.91,39.85,39.87,48581.33332532679,22.08,22.08,22.0468,22.0579,48581.3333
2005-07-27 15:05:00,39.87,39.87,39.82,39.83,46496.297560291314,22.0579,22.0579,22.0302,22.0358,46496.2976
2005-07-27 15:10:00,39.83,39.88,39.83,39.87,46704.80113679486,22.0358,22.0634,22.0358,22.0579,46704.8011
2005-07-27 15:15:00,39.87,39.92,39.86,39.91,37947.65092364582,22.0579,22.0856,22.0524,22.08,37947.6509
2005-07-27 15:20:00,39.91,39.91,39.88,39.89,45662.28325427712,22.08,22.08,22.0634,22.069,45662.2833
2005-07-27 15:25:00,39.89,39.96,39.89,39.94,60049.03003302196,22.069,22.1077,22.069,22.0966,60049.03
2005-07-27 15:30:00,39.93,39.93,39.89,39.9,35237.104429099694,22.0911,22.0911,22.069,22.0745,35237.1044
2005-07-27 15:35:00,39.9,39.9,39.87,39.88,56712.97280896518,22.0745,22.0745,22.0579,22.0634,56712.9728
2005-07-27 15:40:00,39.88,39.89,39.87,39.87,22518.38626238324,22.0634,22.069,22.0579,22.0579,22518.3863
2005-07-27 15:45:00,39.87,39.9,39.87,39.88,56087.46207945454,22.0579,22.0745,22.0579,22.0634,56087.4621
2005-07-27 15:50:00,39.88,39.91,39.88,39.88,86528.98424897261,22.0634,22.08,22.0634,22.0634,86528.9842
2005-07-27 15:55:00,39.89,39.92,39.88,39.92,136569.84260982426,22.069,22.0856,22.0634,22.0856,136569.8426
2005-07-28 09:30:00,40.07,40.16,40.02,40.16,118013.02430100844,22.1686,22.2183,22.1409,22.2183,118013.0243
2005-07-28 09:35:00,40.15,40.21,40.09,40.12,86737.48782547617,22.2128,22.246,22.1796,22.1962,86737.4878
2005-07-28 09:40:00,40.12,40.24,40.1,40.18,96537.15592114294,22.1962,22.2626,22.1852,22.2294,96537.1559
2005-07-28 09:45:00,40.17,40.19,40.07,40.08,112174.92415890908,22.2239,22.2349,22.1686,22.1741,112174.9242
2005-07-28 09:50:00,40.07,40.07,39.77,39.8,88614.0200140081,22.1686,22.1686,22.0026,22.0192,88614.02
2005-07-28 09:55:00,39.79,39.81,39.61,39.62,143033.45348143426,22.0136,22.0247,21.9141,21.9196,143033.4535
2005-07-28 10:00:00,39.61,39.69,39.61,39.69,139488.89268087392,21.9141,21.9583,21.9141,21.9583,139488.8927
2005-07-28 10:05:00,39.7,39.7,39.48,39.48,87988.50928449746,21.9639,21.9639,21.8421,21.8421,87988.5093
2005-07-28 10:10:00,39.48,39.51,39.4,39.48,124893.64232562554,21.8421,21.8587,21.7979,21.8421,124893.6423
2005-07-28 10:15:00,39.51,39.53,39.42,39.43,56087.46207945454,21.8587,21.8698,21.8089,21.8145,56087.4621
2005-07-28 10:20:00,39.43,39.46,39.37,39.39,54002.426314419055,21.8145,21.8311,21.7813,21.7923,54002.4263
2005-07-28 10:25:00,39.38,39.41,39.38,39.41,68806.180246171,21.7868,21.8034,21.7868,21.8034,68806.1802
2005-07-28 10:30:00,39.41,39.5,39.41,39.47,165760.34332032103,21.8034,21.8532,21.8034,21.8366,165760.3433
2005-07-28 10:35:00,39.47,39.58,39.47,39.56,119055.54218352618,21.8366,21.8975,21.8366,21.8864,119055.5422
2005-07-28 10:40:00,39.57,39.63,39.5,39.59,133859.29611527812,21.8919,21.9251,21.8532,21.903,133859.2961
2005-07-28 10:45:00,39.6,39.63,39.56,39.58,62968.08010407164,21.9085,21.9251,21.8864,21.8975,62968.0801
2005-07-28 10:50:00,39.58,39.58,39.53,39.57,42951.736759730986,21.8975,21.8975,21.8698,21.8919,42951.7368
2005-07-28 10:55:00,39.57,39.6,39.57,39.59,30441.52216951808,21.8919,21.9085,21.8919,21.903,30441.5222
2005-07-28 11:00:00,39.59,39.6,39.51,39.52,72350.74104673132,21.903,21.9085,21.8587,21.8643,72350.741
2005-07-28 11:05:00,39.52,39.61,39.5,39.61,93618.10585009328,21.8643,21.9141,21.8532,21.9141,93618.1059
2005-07-28 11:10:00,39.6,39.61,39.5,39.55,34194.58654658195,21.9085,21.9141,21.8532,21.8809,34194.5865
2005-07-28 11:15:00,39.55,39.57,39.52,39.54,21058.8612268584,21.8809,21.8919,21.8643,21.8753,21058.8612
2005-07-28 11:20:00,39.54,39.58,39.54,39.57,22935.39341539033,21.8753,21.8975,21.8753,21.8919,22935.3934
2005-07-28 11:25:00,39.58,39.58,39.54,39.54,17722.804002801622,21.8975,21.8975,21.8753,21.8753,17722.804
2005-07-28 11:30:00,39.55,39.56,39.52,39.55,37947.65092364582,21.8809,21.8864,21.8643,21.8809,37947.6509
2005-07-28 11:35:00,39.54,39.54,39.5,39.5,64427.60513959648,21.8753,21.8753,21.8532,21.8532,64427.6051
2005-07-28 11:40:00,39.5,39.55,39.5,39.55,86111.97709596551,21.8532,21.8809,21.8532,21.8809,86111.9771
2005-07-28 11:45:00,39.55,39.57,39.53,39.57,14178.243202241296,21.8809,21.8919,21.8698,21.8919,14178.2432
2005-07-28 11:50:00,39.57,39.58,39.53,39.57,20016.34334434065,21.8919,21.8975,21.8698,21.8919,20016.3433
2005-07-28 11:55:00,39.57,39.57,39.55,39.57,29816.01144000743,21.8919,21.8919,21.8809,21.8919,29816.0114
2005-07-28 12:00:00,39.57,39.6,39.57,39.6,51291.87981987293,21.8919,21.9085,21.8919,21.9085,51291.8798
2005-07-28 12:05:00,39.6,39.62,39.6,39.62,58589.50499749712,21.9085,21.9196,21.9085,21.9196,58589.505
2005-07-28 12:10:00,39.62,39.63,39.61,39.62,36279.62231161744,21.9196,21.9251,21.9141,21.9196,36279.6223
2005-07-28 12:15:00,39.63,39.63,39.6,39.62,37947.65092364582,21.9251,21.9251,21.9085,21.9196,37947.6509
2005-07-28 12:20:00,39.61,39.63,39.59,39.61,62551.07295106454,21.9141,21.9251,21.903,21.9141,62551.073
2005-07-28 12:25:00,39.61,39.61,39.56,39.6,32526.557934553563,21.9141,21.9141,21.8864,21.9085,32526.5579
2005-07-28 12:30:00,39.6,39.62,39.58,39.58,41492.21172420615,21.9085,21.9196,21.8975,21.8975,41492.2117
2005-07-28 12:35:00,39.58,39.6,39.58,39.58,19807.839767837104,21.8975,21.9085,21.8975,21.8975,19807.8398
2005-07-28 12:40:00,39.59,39.59,39.57,39.57,17722.804002801622,21.903,21.903,21.8919,21.8919,17722.804
2005-07-28 12:45:00,39.57,39.6,39.56,39.58,21892.87553287259,21.8919,21.9085,21.8864,21.8975,21892.8755
2005-07-28 12:50:00,39.59,39.59,39.56,39.59,13344.228896227103,21.903,21.903,21.8864,21.903,13344.2289
2005-07-28 12:55:00,39.58,39.59,39.56,39.56,13344.228896227103,21.8975,21.903,21.8864,21.8864,13344.2289
2005-07-28 13:00:00,39.57,39.57,39.54,39.54,21684.371956369043,21.8919,21.8919,21.8753,21.8753,21684.372
2005-07-28 13:05:00,39.54,39.54,39.48,39.52,48998.34047833389,21.8753,21.8753,21.8421,21.8643,48998.3405
2005-07-28 13:10:00,39.52,39.56,39.51,39.51,30441.52216951808,21.8643,21.8864,21.8587,21.8587,30441.5222
2005-07-28 13:15:00,39.51,39.53,39.5,39.51,17305.796849794522,21.8587,21.8698,21.8532,21.8587,17305.7968
2005-07-28 13:20:00,39.51,39.51,39.51,39.51,17097.293273290976,21.8587,21.8587,21.8587,21.8587,17097.2933
2005-07-28 13:25:00,39.51,39.52,39.5,39.51,59840.52645651841,21.8587,21.8643,21.8532,21.8587,59840.5265
2005-07-28 13:30:00,39.52,39.59,39.52,39.58,40449.69384168841,21.8643,21.903,21.8643,21.8975,40449.6938
2005-07-28 13:35:00,39.58,39.62,39.58,39.6,35654.11158210679,21.8975,21.9196,21.8975,21.9085,35654.1116
2005-07-28 13:40:00,39.6,39.6,39.58,39.58,21892.87553287259,21.9085,21.9085,21.8975,21.8975,21892.8755
2005-07-28 13:45:00,39.59,39.59,39.57,39.57,38573.16165315647,21.903,21.903,21.8919,21.8919,38573.1617
2005-07-28 13:50:00,39.58,39.6,39.57,39.59,74018.7696587597,21.8975,21.9085,21.8919,21.903,74018.7697
2005-07-28 13:55:00,39.59,39.59,39.57,39.58,84652.45206044069,21.903,21.903,21.8919,21.8975,84652.4521
2005-07-28 14:00:00,39.58,39.59,39.57,39.58,75478.29469428454,21.8975,21.903,21.8919,21.8975,75478.2947
2005-07-28 14:05:00,39.58,39.61,39.58,39.61,44619.76537175937,21.8975,21.9141,21.8975,21.9141,44619.7654
2005-07-28 14:10:00,39.61,39.66,39.61,39.64,65261.61944561068,21.9141,21.9417,21.9141,21.9307,65261.6194
2005-07-28 14:15:00,39.65,39.69,39.64,39.67,48998.34047833389,21.9362,21.9583,21.9307,21.9473,48998.3405
2005-07-28 14:20:00,39.67,39.75,39.67,39.75,68180.66951666035,21.9473,21.9915,21.9473,21.9915,68180.6695
2005-07-28 14:25:00,39.75,39.75,39.72,39.75,36905.13304112808,21.9915,21.9915,21.9749,21.9915,36905.133
2005-07-28 14:30:00,39.74,39.79,39.73,39.78,40449.69384168841,21.986,22.0136,21.9804,22.0081,40449.6938
2005-07-28 14:35:00,39.79,39.8,39.75,39.79,51500.38339637647,22.0136,22.0192,21.9915,22.0136,51500.3834
2005-07-28 14:40:00,39.79,39.84,39.77,39.81,53168.41200840486,22.0136,22.0413,22.0026,22.0247,53168.412
2005-07-28 14:45:00,39.82,39.88,39.81,39.87,28773.493557489688,22.0302,22.0634,22.0247,22.0579,28773.4936
2005-07-28 14:50:00,39.86,39.93,39.86,39.9,42326.22603022034,22.0524,22.0911,22.0524,22.0745,42326.226
2005-07-28 14:55:00,39.9,39.9,39.79,39.87,80065.37337736262,22.0745,22.0745,22.0136,22.0579,80065.3734
2005-07-28 15:00:00,39.84,39.84,39.77,39.79,29399.00428700033,22.0413,22.0413,22.0026,22.0136,29399.0043
2005-07-28 15:05:00,39.79,39.85,39.78,39.82,34403.0901230855,22.0136,22.0468,22.0081,22.0302,34403.0901
2005-07-28 15:10:00,39.82,39.85,39.81,39.82,24811.925603922267,22.0302,22.0468,22.0247,22.0302,24811.9256
2005-07-28 15:15:00,39.81,39.85,39.81,39.84,40241.19026518486,22.0247,22.0468,22.0247,22.0413,40241.1903
2005-07-28 15:20:00,39.85,39.87,39.81,39.86,38364.65807665292,22.0468,22.0579,22.0247,22.0524,38364.6581
2005-07-28 15:25:00,39.87,39.89,39.85,39.89,42534.729606723886,22.0579,22.069,22.0468,22.069,42534.7296
2005-07-28 15:30:00,39.89,39.89,39.83,39.83,35654.11158210679,22.069,22.069,22.0358,22.0358,35654.1116
2005-07-28 15:35:00,39.84,39.86,39.78,39.78,40866.7009946955,22.0413,22.0524,22.0081,22.0081,40866.701
2005-07-28 15:40:00,39.78,39.79,39.73,39.74,55461.9513499439,22.0081,22.0136,21.9804,21.986,55461.9513
2005-07-28 15:45:00,39.73,39.76,39.73,39.76,52125.89412588712,21.9804,21.997,21.9804,21.997,52125.8941
2005-07-28 15:50:00,39.76,39.87,39.76,39.86,50874.87266686583,21.997,22.0579,21.997,22.0524,50874.8727
2005-07-28 15:55:00,39.87,39.87,39.82,39.82,82567.4162954052,22.0579,22.0579,22.0302,22.0302,82567.4163
2005-07-29 09:30:00,40.1,40.11,40.02,40.03,111549.41342939844,22.1852,22.1907,22.1409,22.1464,111549.4134
2005-07-29 09:35:00,40.04,40.07,40.02,40.07,53168.41200840486,22.152,22.1686,22.1409,22.1686,53168.412
2005-07-29 09:40:00,40.09,40.1,39.99,40.02,45662.28325427712,22.1796,22.1852,22.1243,22.1409,45662.2833
2005-07-29 09:45:00,40.03,40.1,40.02,40.06,57546.987114979376,22.1464,22.1852,22.1409,22.163,57546.9871
2005-07-29 09:50:00,40.07,40.07,39.98,40.01,50040.85836085164,22.1686,22.1686,22.1188,22.1354,50040.8584
2005-07-29 09:55:00,40.01,40.06,39.98,40.03,33986.0829700784,22.1354,22.163,22.1188,22.1464,33986.083
2005-07-29 10:00:00,40.04,40.1,40.03,40.03,51708.88697288002,22.152,22.1852,22.1464,22.1464,51708.887
2005-07-29 10:05:00,40.03,40.07,39.99,40.02,39407.175959170665,22.1464,22.1686,22.1243,22.1409,39407.176
2005-07-29 10:10:00,40.01,40.02,39.87,39.87,50874.87266686583,22.1354,22.1409,22.0579,22.0579,50874.8727
2005-07-29 10:15:00,39.87,39.91,39.8,39.91,77563.33045932003,22.0579,22.08,22.0192,22.08,77563.3305
2005-07-29 10:20:00,39.91,39.91,39.86,39.89,42326.22603022034,22.08,22.08,22.0524,22.069,42326.226
2005-07-29 10:25:00,39.89,40.01,39.89,40.01,47955.82259581615,22.069,22.1354,22.069,22.1354,47955.8226
2005-07-29 10:30:00,40.0,40.0,39.93,40.0,44202.75821875228,22.1298,22.1298,22.0911,22.1298,44202.7582
2005-07-29 10:35:00,40.0,40.0,39.98,39.99,47747.3190193126,22.1298,22.1298,22.1188,22.1243,47747.319
2005-07-29 10:40:00,39.99,40.02,39.96,40.0,64636.108716100025,22.1243,22.1409,22.1077,22.1298,64636.1087
2005-07-29 10:45:00,40.0,40.0,39.96,39.97,16263.27896727678,22.1298,22.1298,22.1077,22.1132,16263.279
2005-07-29 10:50:00,39.97,39.97,39.93,39.94,60674.54076253261,22.1132,22.1132,22.0911,22.0966,60674.5408
2005-07-29 10:55:00,39.95,39.98,39.94,39.97,21058.8612268584,22.1022,22.1188,22.0966,22.1132,21058.8612
2005-07-29 11:00:00,39.97,40.02,39.93,39.93,39198.67238266712,22.1132,22.1409,22.0911,22.0911,39198.6724
2005-07-29 11:05:00,39.93,39.97,39.89,39.89,44828.26894826292,22.0911,22.1132,22.069,22.069,44828.2689
2005-07-29 11:10:00,39.88,39.91,39.86,39.89,41283.7081477026,22.0634,22.08,22.0524,22.069,41283.7081
2005-07-29 11:15:00,39.93,39.96,39.9,39.95,23352.40056839743,22.0911,22.1077,22.0745,22.1022,23352.4006
2005-07-29 11:20:00,39.94,39.98,39.94,39.96,25645.939909936464,22.0966,22.1188,22.0966,22.1077,25645.9399
2005-07-29 11:25:00,39.94,39.96,39.93,39.95,31901.04720504292,22.0966,22.1077,22.0911,22.1022,31901.0472
2005-07-29 11:30:00,39.96,39.96,39.92,39.93,39198.67238266712,22.1077,22.1077,22.0856,22.0911,39198.6724
2005-07-29 11:35:00,39.93,39.96,39.89,39.92,56087.46207945454,22.0911,22.1077,22.069,22.0856,56087.4621
2005-07-29 11:40:00,39.92,39.94,39.88,39.91,54836.44062043325,22.0856,22.0966,22.0634,22.08,54836.4406
2005-07-29 11:45:00,39.91,39.91,39.78,39.79,47747.3190193126,22.08,22.08,22.0081,22.0136,47747.319
2005-07-29 11:50:00,39.79,39.82,39.75,39.8,58172.497844490026,22.0136,22.0302,21.9915,22.0192,58172.4978
2005-07-29 11:55:00,39.8,39.84,39.79,39.82,65053.115869107125,22.0192,22.0413,22.0136,22.0302,65053.1159
2005-07-29 12:00:00,39.81,39.82,39.78,39.78,32318.054358050013,22.0247,22.0302,22.0081,22.0081,32318.0544
2005-07-29 12:05:00,39.78,39.78,39.75,39.75,16471.78254378033,22.0081,22.0081,21.9915,21.9915,16471.7825
2005-07-29 12:10:00,39.76,39.76,39.7,39.7,38156.15450014937,21.997,21.997,21.9639,21.9639,38156.1545
2005-07-29 12:15:00,39.7,39.77,39.7,39.77,20641.8540738513,21.9639,22.0026,21.9639,22.0026,20641.8541
2005-07-29 12:20:00,39.76,39.77,39.75,39.75,19182.32903832646,21.997,22.0026,21.9915,21.9915,19182.329
2005-07-29 12:25:00,39.75,39.77,39.73,39.73,16888.789696787426,21.9915,22.0026,21.9804,21.9804,16888.7897
2005-07-29 12:30:00,39.74,39.76,39.73,39.76,18348.314732312265,21.986,21.997,21.9804,21.997,18348.3147
2005-07-29 12:35:00,39.77,39.79,39.75,39.79,18139.81115580872,22.0026,22.0136,21.9915,22.0136,18139.8112
2005-07-29 12:40:00,39.79,39.82,39.79,39.82,26479.954215950656,22.0136,22.0302,22.0136,22.0302,26479.9542
2005-07-29 12:45:00,39.83,39.85,39.81,39.82,18139.81115580872,22.0358,22.0468,22.0247,22.0302,18139.8112
2005-07-29 12:50:00,39.82,39.83,39.79,39.8,10842.18597818452,22.0302,22.0358,22.0136,22.0192,10842.186
2005-07-29 12:55:00,39.81,39.83,39.73,39.75,22935.39341539033,22.0247,22.0358,21.9804,21.9915,22935.3934
2005-07-29 13:00:00,39.74,39.75,39.72,39.74,24186.414874411625,21.986,21.9915,21.9749,21.986,24186.4149
2005-07-29 13:05:00,39.74,39.74,39.72,39.72,13344.228896227103,21.986,21.986,21.9749,21.9749,13344.2289
2005-07-29 13:10:00,39.73,39.79,39.71,39.79,26062.94706294356,21.9804,22.0136,21.9694,22.0136,26062.9471
2005-07-29 13:15:00,39.8,39.8,39.75,39.75,15012.25750825549,22.0192,22.0192,21.9915,21.9915,15012.2575
2005-07-29 13:20:00,39.75,39.76,39.75,39.75,19390.832614830008,21.9915,21.997,21.9915,21.9915,19390.8326
2005-07-29 13:25:00,39.75,39.75,39.73,39.74,22935.39341539033,21.9915,21.9915,21.9804,21.986,22935.3934
2005-07-29 13:30:00,39.74,39.75,39.71,39.71,41700.71530070969,21.986,21.9915,21.9694,21.9694,41700.7153
2005-07-29 13:35:00,39.72,39.72,39.66,39.66,43160.240336234536,21.9749,21.9749,21.9417,21.9417,43160.2403
2005-07-29 13:40:00,39.66,39.69,39.63,39.69,32735.06151105712,21.9417,21.9583,21.9251,21.9583,32735.0615
2005-07-29 13:45:00,39.69,39.69,39.66,39.68,15637.768237766137,21.9583,21.9583,21.9417,21.9528,15637.7682
2005-07-29 13:50:00,39.68,39.74,39.67,39.74,23977.911297908075,21.9528,21.986,21.9473,21.986,23977.9113
2005-07-29 13:55:00,39.74,39.79,39.74,39.76,52542.90127889421,21.986,22.0136,21.986,21.997,52542.9013
2005-07-29 14:00:00,39.76,39.76,39.74,39.76,27939.47925147549,21.997,21.997,21.986,21.997,27939.4793
2005-07-29 14:05:00,39.77,39.8,39.74,39.8,32318.054358050013,22.0026,22.0192,21.986,22.0192,32318.0544
2005-07-29 14:10:00,39.8,39.81,39.77,39.8,37322.14019413518,22.0192,22.0247,22.0026,22.0192,37322.1402
2005-07-29 14:15:00,39.79,39.87,39.79,39.87,47955.82259581615,22.0136,22.0579,22.0136,22.0579,47955.8226
2005-07-29 14:20:00,39.87,39.91,39.85,39.87,21684.371956369043,22.0579,22.08,22.0468,22.0579,21684.372
2005-07-29 14:25:00,39.86,39.86,39.82,39.83,19599.33619133356,22.0524,22.0524,22.0302,22.0358,19599.3362
2005-07-29 14:30:00,39.82,39.83,39.78,39.78,22518.38626238324,22.0302,22.0358,22.0081,22.0081,22518.3863
2005-07-29 14:35:00,39.78,39.79,39.74,39.74,23352.40056839743,22.0081,22.0136,21.986,21.986,23352.4006
2005-07-29 14:40:00,39.74,39.74,39.72,39.72,15012.25750825549,21.986,21.986,21.9749,21.9749,15012.2575
2005-07-29 14:45:00,39.72,39.76,39.7,39.76,33986.0829700784,21.9749,21.997,21.9639,21.997,33986.083
2005-07-29 14:50:00,39.76,39.8,39.75,39.78,31067.032899028723,21.997,22.0192,21.9915,22.0081,31067.0329
2005-07-29 14:55:00,39.77,39.78,39.76,39.78,9382.66094265968,22.0026,22.0081,21.997,22.0081,9382.6609
2005-07-29 15:00:00,39.77,39.81,39.76,39.76,36488.12588812099,22.0026,22.0247,21.997,21.997,36488.1259
2005-07-29 15:05:00,39.76,39.8,39.76,39.79,35654.11158210679,21.997,22.0192,21.997,22.0136,35654.1116
2005-07-29 15:10:00,39.78,39.78,39.73,39.74,26479.954215950656,22.0081,22.0081,21.9804,21.986,26479.9542
2005-07-29 15:15:00,39.74,39.74,39.65,39.65,46287.79398378776,21.986,21.986,21.9362,21.9362,46287.794
2005-07-29 15:20:00,39.64,39.68,39.63,39.66,32943.56508756066,21.9307,21.9528,21.9251,21.9417,32943.5651
2005-07-29 15:25:00,39.66,39.67,39.63,39.65,49623.851207844535,21.9417,21.9473,21.9251,21.9362,49623.8512
2005-07-29 15:30:00,39.65,39.67,39.61,39.67,55878.95850295099,21.9362,21.9473,21.9141,21.9473,55878.9585
2005-07-29 15:35:00,39.67,39.68,39.66,39.66,19390.832614830008,21.9473,21.9528,21.9417,21.9417,19390.8326
2005-07-29 15:40:00,39.66,39.66,39.56,39.57,59215.01572700777,21.9417,21.9417,21.8864,21.8919,59215.0157
2005-07-29 15:45:00,39.56,39.56,39.5,39.52,59006.51215050422,21.8864,21.8864,21.8532,21.8643,59006.5122
2005-07-29 15:50:00,39.5,39.5,39.41,39.45,92575.58796757551,21.8532,21.8532,21.8034,21.8255,92575.588
2005-07-29 15:55:00,39.44,39.51,39.44,39.51,107796.34905233455,21.82,21.8587,21.82,21.8587,107796.3491
2005-08-01 09:30:00,39.77,39.79,39.71,39.79,122808.60656059004,22.0026,22.0136,21.9694,22.0136,122808.6066
2005-08-01 09:35:00,39.79,39.81,39.78,39.8,62342.569374561,22.0136,22.0247,22.0081,22.0192,62342.5694
2005-08-01 09:40:00,39.8,39.81,39.69,39.71,58798.00857400067,22.0192,22.0247,21.9583,21.9694,58798.0086
2005-08-01 09:45:00,39.73,39.8,39.71,39.8,34194.58654658195,21.9804,22.0192,21.9694,22.0192,34194.5865
2005-08-01 09:50:00,39.8,39.81,39.76,39.8,77354.82688281649,22.0192,22.0247,21.997,22.0192,77354.8269
2005-08-01 09:55:00,39.8,39.81,39.76,39.76,94243.61657960391,22.0192,22.0247,21.997,21.997,94243.6166
2005-08-01 10:00:00,39.76,39.81,39.71,39.77,70057.20170519229,21.997,22.0247,21.9694,22.0026,70057.2017
2005-08-01 10:05:00,39.75,39.78,39.72,39.75,44202.75821875228,21.9915,22.0081,21.9749,21.9915,44202.7582
2005-08-01 10:10:00,39.74,39.76,39.71,39.76,44828.26894826292,21.986,21.997,21.9694,21.997,44828.2689
2005-08-01 10:15:00,39.76,39.8,39.72,39.78,37947.65092364582,21.997,22.0192,21.9749,22.0081,37947.6509
2005-08-01 10:20:00,39.78,39.79,39.74,39.77,32109.550781546463,22.0081,22.0136,21.986,22.0026,32109.5508
2005-08-01 10:25:00,39.76,39.81,39.76,39.81,38781.665229660015,21.997,22.0247,21.997,22.0247,38781.6652
2005-08-01 10:30:00,39.81,39.81,39.78,39.78,40449.69384168841,22.0247,22.0247,22.0081,22.0081,40449.6938
2005-08-01 10:35:00,39.8,39.81,39.77,39.79,56087.46207945454,22.0192,22.0247,22.0026,22.0136,56087.4621
2005-08-01 10:40:00,39.79,39.81,39.76,39.77,39198.67238266712,22.0136,22.0247,21.997,22.0026,39198.6724
2005-08-01 10:45:00,39.78,39.81,39.77,39.79,31901.04720504292,22.0081,22.0247,22.0026,22.0136,31901.0472
2005-08-01 10:50:00,39.79,39.81,39.78,39.8,41283.7081477026,22.0136,22.0247,22.0081,22.0192,41283.7081
2005-08-01 10:55:00,39.8,39.81,39.79,39.8,33152.06866406421,22.0192,22.0247,22.0136,22.0192,33152.0687
2005-08-01 11:00:00,39.81,39.81,39.77,39.78,60466.03718602906,22.0247,22.0247,22.0026,22.0081,60466.0372
2005-08-01 11:05:00,39.78,39.81,39.78,39.79,35654.11158210679,22.0081,22.0247,22.0081,22.0136,35654.1116
2005-08-01 11:10:00,39.79,39.8,39.75,39.76,25645.939909936464,22.0136,22.0192,21.9915,21.997,25645.9399
2005-08-01 11:15:00,39.75,39.79,39.75,39.75,31484.04005203582,21.9915,22.0136,21.9915,21.9915,31484.0401
2005-08-01 11:20:00,39.75,39.79,39.75,39.79,18556.81830881581,21.9915,22.0136,21.9915,22.0136,18556.8183
2005-08-01 11:25:00,39.79,39.8,39.76,39.8,30650.025746021627,22.0136,22.0192,21.997,22.0192,30650.0257
2005-08-01 11:30:00,39.8,39.8,39.75,39.79,48789.83690183034,22.0192,22.0192,21.9915,22.0136,48789.8369
2005-08-01 11:35:00,39.77,39.8,39.77,39.78,12301.71101370936,22.0026,22.0192,22.0026,22.0081,12301.711
2005-08-01 11:40:00,39.78,39.81,39.78,39.8,43368.743912738086,22.0081,22.0247,22.0081,22.0192,43368.7439
2005-08-01 11:45:00,39.8,39.81,39.78,39.79,20850.357650354847,22.0192,22.0247,22.0081,22.0136,20850.3577
2005-08-01 11:50:00,39.79,39.81,39.79,39.81,42534.729606723886,22.0136,22.0247,22.0136,22.0247,42534.7296
2005-08-01 11:55:00,39.81,39.81,39.79,39.8,36071.11873511389,22.0247,22.0247,22.0136,22.0192,36071.1187
2005-08-01 12:00:00,39.8,39.81,39.78,39.8,41909.21887721324,22.0192,22.0247,22.0081,22.0192,41909.2189
2005-08-01 12:05:00,39.8,39.88,39.8,39.84,128438.20312618586,22.0192,22.0634,22.0192,22.0413,128438.2031
2005-08-01 12:10:00,39.86,39.88,39.82,39.85,24811.925603922267,22.0524,22.0634,22.0302,22.0468,24811.9256
2005-08-01 12:15:00,39.85,39.85,39.8,39.82,16471.78254378033,22.0468,22.0468,22.0192,22.0302,16471.7825
2005-08-01 12:20:00,39.82,39.87,39.77,39.78,58589.50499749712,22.0302,22.0579,22.0026,22.0081,58589.505
2005-08-01 12:25:00,39.78,39.79,39.68,39.74,124268.1315961149,22.0081,22.0136,21.9528,21.986,124268.1316
2005-08-01 12:30:00,39.75,39.78,39.71,39.75,33360.57224056776,21.9915,22.0081,21.9694,21.9915,33360.5722
2005-08-01 12:35:00,39.73,39.79,39.73,39.75,8965.653789652584,21.9804,22.0136,21.9804,21.9915,8965.6538
2005-08-01 12:40:00,39.77,39.8,39.75,39.78,20850.357650354847,22.0026,22.0192,21.9915,22.0081,20850.3577
2005-08-01 12:45:00,39.78,39.81,39.77,39.79,23769.407721404525,22.0081,22.0247,22.0026,22.0136,23769.4077
2005-08-01 12:50:00,39.79,39.79,39.74,39.76,32735.06151105712,22.0136,22.0136,21.986,21.997,32735.0615
2005-08-01 12:55:00,39.75,39.77,39.71,39.77,28981.99713399324,21.9915,22.0026,21.9694,22.0026,28981.9971
2005-08-01 13:00:00,39.76,39.79,39.75,39.78,24186.414874411625,21.997,22.0136,21.9915,22.0081,24186.4149
2005-08-01 13:05:00,39.78,39.78,39.69,39.69,50040.85836085164,22.0081,22.0081,21.9583,21.9583,50040.8584
2005-08-01 13:10:00,39.69,39.69,39.67,39.68,37113.63661763163,21.9583,21.9583,21.9473,21.9528,37113.6366
2005-08-01 13:15:00,39.67,39.69,39.64,39.66,80273.87695386616,21.9473,21.9583,21.9307,21.9417,80273.877
2005-08-01 13:20:00,39.67,39.69,39.65,39.69,36696.62946462453,21.9473,21.9583,21.9362,21.9583,36696.6295
2005-08-01 13:25:00,39.69,39.73,39.67,39.71,40449.69384168841,21.9583,21.9804,21.9473,21.9694,40449.6938
2005-08-01 13:30:00,39.71,39.73,39.71,39.73,22935.39341539033,21.9694,21.9804,21.9694,21.9804,22935.3934
2005-08-01 13:35:00,39.72,39.75,39.72,39.75,22726.889838886786,21.9749,21.9915,21.9749,21.9915,22726.8898
2005-08-01 13:40:00,39.75,39.78,39.75,39.76,23143.89699189388,21.9915,22.0081,21.9915,21.997,23143.897
2005-08-01 13:45:00,39.76,39.77,39.75,39.76,14386.746778744844,21.997,22.0026,21.9915,21.997,14386.7468
2005-08-01 13:50:00,39.76,39.79,39.76,39.79,15637.768237766137,21.997,22.0136,21.997,22.0136,15637.7682
2005-08-01 13:55:00,39.78,39.8,39.77,39.79,13969.739625737748,22.0081,22.0192,22.0026,22.0136,13969.7396
2005-08-01 14:00:00,39.79,39.89,39.78,39.89,27939.47925147549,22.0136,22.069,22.0081,22.069,27939.4793
2005-08-01 14:05:00,40.01,40.01,39.91,39.96,52125.89412588712,22.1354,22.1354,22.08,22.1077,52125.8941
2005-08-01 14:10:00,39.97,40.0,39.95,39.95,71725.23031722067,22.1132,22.1298,22.1022,22.1022,71725.2303
2005-08-01 14:15:00,39.97,39.99,39.93,39.93,25645.939909936464,22.1132,22.1243,22.0911,22.0911,25645.9399
2005-08-01 14:20:00,39.96,39.96,39.93,39.95,5212.589412588712,22.1077,22.1077,22.0911,22.1022,5212.5894
2005-08-01 14:25:00,39.94,39.99,39.94,39.95,25437.43633343292,22.0966,22.1243,22.0966,22.1022,25437.4363
2005-08-01 14:30:00,39.95,39.97,39.93,39.97,20224.846920844204,22.1022,22.1132,22.0911,22.1132,20224.8469
2005-08-01 14:35:00,39.98,39.98,39.92,39.93,17514.300426298072,22.1188,22.1188,22.0856,22.0911,17514.3004
2005-08-01 14:40:00,39.93,39.95,39.9,39.91,16888.789696787426,22.0911,22.1022,22.0745,22.08,16888.7897
2005-08-01 14:45:00,39.92,39.92,39.89,39.9,14386.746778744844,22.0856,22.0856,22.069,22.0745,14386.7468
2005-08-01 14:50:00,39.9,39.97,39.9,39.94,18765.32188531936,22.0745,22.1132,22.0745,22.0966,18765.3219
2005-08-01 14:55:00,39.94,39.95,39.87,39.93,17097.293273290976,22.0966,22.1022,22.0579,22.0911,17097.2933
2005-08-01 15:00:00,39.92,39.94,39.84,39.84,30858.529322525173,22.0856,22.0966,22.0413,22.0413,30858.5293
2005-08-01 15:05:00,39.85,39.87,39.82,39.83,23977.911297908075,22.0468,22.0579,22.0302,22.0358,23977.9113
2005-08-01 15:10:00,39.84,39.85,39.81,39.81,32318.054358050013,22.0413,22.0468,22.0247,22.0247,32318.0544
2005-08-01 15:15:00,39.81,39.82,39.8,39.8,26896.96136895776,22.0247,22.0302,22.0192,22.0192,26896.9614
2005-08-01 15:20:00,39.8,39.81,39.8,39.81,15637.768237766137,22.0192,22.0247,22.0192,22.0247,15637.7682
2005-08-01 15:25:00,39.81,39.82,39.76,39.82,19390.832614830008,22.0247,22.0302,21.997,22.0302,19390.8326
2005-08-01 15:30:00,39.82,39.89,39.82,39.85,39615.67953567421,22.0302,22.069,22.0302,22.0468,39615.6795
2005-08-01 15:35:00,39.84,39.84,39.78,39.8,20641.8540738513,22.0413,22.0413,22.0081,22.0192,20641.8541
2005-08-01 15:40:00,39.8,39.83,39.8,39.82,19807.839767837104,22.0192,22.0358,22.0192,22.0302,19807.8398
2005-08-01 15:45:00,39.82,39.83,39.78,39.78,20224.846920844204,22.0302,22.0358,22.0081,22.0081,20224.8469
2005-08-01 15:50:00,39.78,39.78,39.69,39.7,50874.87266686583,22.0081,22.0081,21.9583,21.9639,50874.8727
2005-08-01 15:55:00,39.7,39.74,39.7,39.7,63593.59083358228,21.9639,21.986,21.9639,21.9639,63593.5908
2005-08-02 09:30:00,39.74,39.86,39.74,39.78,118430.03145401554,21.986,22.0524,21.986,22.0081,118430.0315
2005-08-02 09:35:00,39.78,39.86,39.64,39.75,101541.24175722813,22.0081,22.0524,21.9307,21.9915,101541.2418
2005-08-02 09:40:00,39.75,39.8,39.68,39.76,59632.02288001486,21.9915,22.0192,21.9528,21.997,59632.0229
2005-08-02 09:45:00,39.75,39.87,39.75,39.84,56712.97280896518,21.9915,22.0579,21.9915,22.0413,56712.9728
2005-08-02 09:50:00,39.84,39.94,39.83,39.91,81107.89125988036,22.0413,22.0966,22.0358,22.08,81107.8913
2005-08-02 09:55:00,39.9,39.98,39.83,39.98,54002.426314419055,22.0745,22.1188,22.0358,22.1188,54002.4263
2005-08-02 10:00:00,39.99,40.03,39.93,40.02,47121.80828980196,22.1243,22.1464,22.0911,22.1409,47121.8083
2005-08-02 10:05:00,40.03,40.1,40.0,40.07,56295.96565595809,22.1464,22.1852,22.1298,22.1686,56295.9657
2005-08-02 10:10:00,40.09,40.15,40.02,40.06,73184.75535274552,22.1796,22.2128,22.1409,22.163,73184.7554
2005-08-02 10:15:00,40.05,40.1,40.0,40.07,45662.28325427712,22.1575,22.1852,22.1298,22.1686,45662.2833
2005-08-02 10:20:00,40.07,40.07,39.99,40.02,62134.06579805745,22.1686,22.1686,22.1243,22.1409,62134.0658
2005-08-02 10:25:00,40.03,40.05,39.95,39.95,59423.51930351132,22.1464,22.1575,22.1022,22.1022,59423.5193
2005-08-02 10:30:00,39.91,40.0,39.91,39.94,107170.83832282393,22.08,22.1298,22.08,22.0966,107170.8383
2005-08-02 10:35:00,39.93,39.96,39.8,39.81,106336.82401680973,22.0911,22.1077,22.0192,22.0247,106336.824
2005-08-02 10:40:00,39.79,39.95,39.79,39.92,39615.67953567421,22.0136,22.1022,22.0136,22.0856,39615.6795
2005-08-02 10:45:00,39.91,39.94,39.88,39.9,48164.3261723197,22.08,22.0966,22.0634,22.0745,48164.3262
2005-08-02 10:50:00,39.92,39.99,39.88,39.98,35237.104429099694,22.0856,22.1243,22.0634,22.1188,35237.1044
2005-08-02 10:55:00,39.97,40.0,39.93,39.93,51291.87981987293,22.1132,22.1298,22.0911,22.0911,51291.8798
2005-08-02 11:00:00,39.93,39.98,39.92,39.97,28773.493557489688,22.0911,22.1188,22.0856,22.1132,28773.4936
2005-08-02 11:05:00,39.96,39.99,39.95,39.99,25645.939909936464,22.1077,22.1243,22.1022,22.1243,25645.9399
2005-08-02 11:10:00,39.99,40.0,39.98,39.98,31692.54362853937,22.1243,22.1298,22.1188,22.1188,31692.5436
2005-08-02 11:15:00,39.98,39.98,39.94,39.95,18556.81830881581,22.1188,22.1188,22.0966,22.1022,18556.8183
2005-08-02 11:20:00,39.97,39.98,39.94,39.96,42951.736759730986,22.1132,22.1188,22.0966,22.1077,42951.7368
2005-08-02 11:25:00,39.95,40.0,39.94,40.0,26896.96136895776,22.1022,22.1298,22.0966,22.1298,26896.9614
2005-08-02 11:30:00,39.98,40.01,39.96,39.96,57338.48353847583,22.1188,22.1354,22.1077,22.1077,57338.4835
2005-08-02 11:35:00,39.96,39.98,39.95,39.97,46287.79398378776,22.1077,22.1188,22.1022,22.1132,46287.794
2005-08-02 11:40:00,39.97,40.0,39.97,40.0,20433.35049734775,22.1132,22.1298,22.1132,22.1298,20433.3505
2005-08-02 11:45:00,40.0,40.0,39.97,39.98,24394.91845091517,22.1298,22.1298,22.1132,22.1188,24394.9185
2005-08-02 11:50:00,39.98,40.01,39.92,39.96,51917.39054938357,22.1188,22.1354,22.0856,22.1077,51917.3905
2005-08-02 11:55:00,39.97,39.99,39.94,39.95,26896.96136895776,22.1132,22.1243,22.0966,22.1022,26896.9614
2005-08-02 12:00:00,39.95,39.98,39.93,39.97,18973.82546182291,22.1022,22.1188,22.0911,22.1132,18973.8255
2005-08-02 12:05:00,39.97,39.99,39.97,39.99,65470.12302211423,22.1132,22.1243,22.1132,22.1243,65470.123
2005-08-02 12:10:00,39.98,40.02,39.97,40.0,43577.24748924163,22.1188,22.1409,22.1132,22.1298,43577.2475
2005-08-02 12:15:00,39.99,40.03,39.98,40.02,53168.41200840486,22.1243,22.1464,22.1188,22.1409,53168.412
2005-08-02 12:20:00,40.03,40.04,40.0,40.02,26271.450639447103,22.1464,22.152,22.1298,22.1409,26271.4506
2005-08-02 12:25:00,40.02,40.05,40.02,40.03,37947.65092364582,22.1409,22.1575,22.1409,22.1464,37947.6509
2005-08-02 12:30:00,40.04,40.05,39.99,39.99,52334.39770239067,22.152,22.1575,22.1243,22.1243,52334.3977
2005-08-02 12:35:00,39.99,40.02,39.98,40.02,12927.221743220003,22.1243,22.1409,22.1188,22.1409,12927.2217
2005-08-02 12:40:00,40.02,40.02,39.97,39.98,26062.94706294356,22.1409,22.1409,22.1132,22.1188,26062.9471
2005-08-02 12:45:00,40.0,40.0,39.98,39.98,27730.97567497195,22.1298,22.1298,22.1188,22.1188,27730.9757
2005-08-02 12:50:00,39.98,39.98,39.95,39.96,47955.82259581615,22.1188,22.1188,22.1022,22.1077,47955.8226
2005-08-02 12:55:00,39.96,39.98,39.96,39.97,17097.293273290976,22.1077,22.1188,22.1077,22.1132,17097.2933
2005-08-02 13:00:00,39.96,39.98,39.94,39.97,20641.8540738513,22.1077,22.1188,22.0966,22.1132,20641.8541
2005-08-02 13:05:00,39.98,40.01,39.96,39.96,21058.8612268584,22.1188,22.1354,22.1077,22.1077,21058.8612
2005-08-02 13:10:00,39.96,39.96,39.92,39.93,25645.939909936464,22.1077,22.1077,22.0856,22.0911,25645.9399
2005-08-02 13:15:00,39.94,39.95,39.92,39.95,25645.939909936464,22.0966,22.1022,22.0856,22.1022,25645.9399
2005-08-02 13:20:00,39.93,39.95,39.88,39.9,18973.82546182291,22.0911,22.1022,22.0634,22.0745,18973.8255
2005-08-02 13:25:00,39.9,39.93,39.9,39.92,17097.293273290976,22.0745,22.0911,22.0745,22.0856,17097.2933
2005-08-02 13:30:00,39.92,39.93,39.91,39.93,26896.96136895776,22.0856,22.0911,22.08,22.0911,26896.9614
2005-08-02 13:35:00,39.93,39.95,39.91,39.91,42117.72245371679,22.0911,22.1022,22.08,22.08,42117.7225
2005-08-02 13:40:00,39.91,39.91,39.86,39.87,32735.06151105712,22.08,22.08,22.0524,22.0579,32735.0615
2005-08-02 13:45:00,39.87,39.88,39.69,39.84,35028.600852596144,22.0579,22.0634,21.9583,22.0413,35028.6009
2005-08-02 13:50:00,39.84,39.84,39.8,39.83,36696.62946462453,22.0413,22.0413,22.0192,22.0358,36696.6295
2005-08-02 13:55:00,39.84,39.87,39.83,39.85,18765.32188531936,22.0413,22.0579,22.0358,22.0468,18765.3219
2005-08-02 14:00:00,39.85,39.9,39.84,39.89,39407.175959170665,22.0468,22.0745,22.0413,22.069,39407.176
2005-08-02 14:05:00,39.89,39.94,39.89,39.93,33777.57939357485,22.069,22.0966,22.069,22.0911,33777.5794
2005-08-02 14:10:00,39.93,39.98,39.92,39.98,32526.557934553563,22.0911,22.1188,22.0856,22.1188,32526.5579
2005-08-02 14:15:00,39.98,40.03,39.97,40.01,27730.97567497195,22.1188,22.1464,22.1132,22.1354,27730.9757
2005-08-02 14:20:00,40.01,40.06,39.95,39.97,50040.85836085164,22.1354,22.163,22.1022,22.1132,50040.8584
2005-08-02 14:25:00,39.97,39.99,39.97,39.98,10842.18597818452,22.1132,22.1243,22.1132,22.1188,10842.186
2005-08-02 14:30:00,39.98,39.98,39.89,39.91,54836.44062043325,22.1188,22.1188,22.069,22.08,54836.4406
2005-08-02 14:35:00,39.91,39.95,39.87,39.89,24603.42202741872,22.08,22.1022,22.0579,22.069,24603.422
2005-08-02 14:40:00,39.89,39.91,39.88,39.9,33152.06866406421,22.069,22.08,22.0634,22.0745,33152.0687
2005-08-02 14:45:00,39.9,40.0,39.9,39.95,252706.3347223008,22.0745,22.1298,22.0745,22.1022,252706.3347
2005-08-02 14:50:00,39.95,39.98,39.94,39.95,35237.104429099694,22.1022,22.1188,22.0966,22.1022,35237.1044
2005-08-02 14:55:00,39.96,39.97,39.91,39.96,20016.34334434065,22.1077,22.1132,22.08,22.1077,20016.3433
2005-08-02 15:00:00,39.96,39.96,39.9,39.9,37113.63661763163,22.1077,22.1077,22.0745,22.0745,37113.6366
2005-08-02 15:05:00,39.9,39.96,39.88,39.94,42326.22603022034,22.0745,22.1077,22.0634,22.0966,42326.226
2005-08-02 15:10:00,39.94,39.95,39.9,39.93,37947.65092364582,22.0966,22.1022,22.0745,22.0911,37947.6509
2005-08-02 15:15:00,39.92,39.96,39.92,39.94,51083.37624336938,22.0856,22.1077,22.0856,22.0966,51083.3762
2005-08-02 15:20:00,39.94,39.94,39.9,39.9,47747.3190193126,22.0966,22.0966,22.0745,22.0745,47747.319
2005-08-02 15:25:00,39.9,39.92,39.88,39.91,41492.21172420615,22.0745,22.0856,22.0634,22.08,41492.2117
2005-08-02 15:30:00,39.91,39.92,39.89,39.9,58798.00857400067,22.08,22.0856,22.069,22.0745,58798.0086
2005-08-02 15:35:00,39.91,39.91,39.9,39.9,74227.27323526326,22.08,22.08,22.0745,22.0745,74227.2732
2005-08-02 15:40:00,39.9,39.91,39.89,39.89,48372.82974882325,22.0745,22.08,22.069,22.069,48372.8297
2005-08-02 15:45:00,39.89,39.96,39.89,39.94,152416.11442409395,22.069,22.1077,22.069,22.0966,152416.1144
2005-08-02 15:50:00,39.97,40.01,39.96,39.99,106336.82401680973,22.1132,22.1354,22.1077,22.1243,106336.824
2005-08-02 15:55:00,39.99,39.99,39.97,39.98,92575.58796757551,22.1243,22.1243,22.1132,22.1188,92575.588
2005-08-03 09:30:00,40.01,40.07,39.81,39.91,195159.34760732137,22.1354,22.1686,22.0247,22.08,195159.3476
2005-08-03 09:35:00,39.92,40.01,39.78,39.92,127395.68524366812,22.0856,22.1354,22.0081,22.0856,127395.6852
2005-08-03 09:40:00,39.92,39.93,39.85,39.86,62134.06579805745,22.0856,22.0911,22.0468,22.0524,62134.0658
2005-08-03 09:45:00,39.86,39.95,39.85,39.94,214341.67664564785,22.0524,22.1022,22.0468,22.0966,214341.6766
2005-08-03 09:50:00,39.95,39.96,39.82,39.83,94660.623732611,22.1022,22.1077,22.0302,22.0358,94660.6237
2005-08-03 09:55:00,39.84,39.84,39.72,39.79,78188.84118883067,22.0413,22.0413,21.9749,22.0136,78188.8412
2005-08-03 10:00:00,39.8,39.91,39.75,39.85,72142.23747022777,22.0192,22.08,21.9915,22.0468,72142.2375
2005-08-03 10:05:00,39.85,39.87,39.82,39.87,84026.94133093003,22.0468,22.0579,22.0302,22.0579,84026.9413
2005-08-03 10:10:00,39.87,39.92,39.87,39.88,51917.39054938357,22.0579,22.0856,22.0579,22.0634,51917.3905
2005-08-03 10:15:00,39.88,39.95,39.88,39.94,53168.41200840486,22.0634,22.1022,22.0634,22.0966,53168.412
2005-08-03 10:20:00,39.94,39.94,39.91,39.92,68389.1730931639,22.0966,22.0966,22.08,22.0856,68389.1731
2005-08-03 10:25:00,39.93,39.95,39.87,39.9,57755.490691482926,22.0911,22.1022,22.0579,22.0745,57755.4907
2005-08-03 10:30:00,39.9,39.99,39.87,39.91,179730.0829460588,22.0745,22.1243,22.0579,22.08,179730.0829
2005-08-03 10:35:00,39.91,39.95,39.88,39.9,80273.87695386616,22.08,22.1022,22.0634,22.0745,80273.877
2005-08-03 10:40:00,39.89,39.89,39.81,39.84,155752.17164815072,22.069,22.069,22.0247,22.0413,155752.1716
2005-08-03 10:45:00,39.85,39.86,39.77,39.81,117596.01714800134,22.0468,22.0524,22.0026,22.0247,117596.0171
2005-08-03 10:50:00,39.81,39.83,39.69,39.73,78814.35191834133,22.0247,22.0358,21.9583,21.9804,78814.3519
2005-08-03 10:55:00,39.73,39.91,39.73,39.87,98413.68810967488,21.9804,22.08,21.9804,22.0579,98413.6881
2005-08-03 11:00:00,39.89,39.93,39.87,39.9,68597.67666966745,22.069,22.0911,22.0579,22.0745,68597.6767
2005-08-03 11:05:00,39.92,39.95,39.89,39.91,44619.76537175937,22.0856,22.1022,22.069,22.08,44619.7654
2005-08-03 11:10:00,39.91,39.98,39.91,39.98,42534.729606723886,22.08,22.1188,22.08,22.1188,42534.7296
2005-08-03 11:15:00,39.98,40.02,39.98,40.0,90907.55935554714,22.1188,22.1409,22.1188,22.1298,90907.5594
2005-08-03 11:20:00,40.0,40.03,39.99,39.99,61091.5479155397,22.1298,22.1464,22.1243,22.1243,61091.5479
2005-08-03 11:25:00,39.99,40.02,39.98,40.0,41700.71530070969,22.1243,22.1409,22.1188,22.1298,41700.7153
2005-08-03 11:30:00,40.0,40.01,39.9,39.94,54627.9370439297,22.1298,22.1354,22.0745,22.0966,54627.937
2005-08-03 11:35:00,39.92,39.97,39.91,39.96,60257.53360952551,22.0856,22.1132,22.08,22.1077,60257.5336
2005-08-03 11:40:00,39.94,39.99,39.93,39.98,37530.64377063872,22.0966,22.1243,22.0911,22.1188,37530.6438
2005-08-03 11:45:00,39.98,39.98,39.92,39.96,48164.3261723197,22.1188,22.1188,22.0856,22.1077,48164.3262
2005-08-03 11:50:00,39.96,40.03,39.96,40.01,46496.297560291314,22.1077,22.1464,22.1077,22.1354,46496.2976
2005-08-03 11:55:00,40.02,40.03,39.98,39.98,18348.314732312265,22.1409,22.1464,22.1188,22.1188,18348.3147
2005-08-03 12:00:00,39.99,39.99,39.97,39.98,30650.025746021627,22.1243,22.1243,22.1132,22.1188,30650.0257
2005-08-03 12:05:00,39.98,40.0,39.97,40.0,23560.90414490098,22.1188,22.1298,22.1132,22.1298,23560.9041
2005-08-03 12:10:00,40.0,40.01,39.98,39.99,31901.04720504292,22.1298,22.1354,22.1188,22.1243,31901.0472
2005-08-03 12:15:00,40.0,40.01,39.99,40.0,15429.264661262589,22.1298,22.1354,22.1243,22.1298,15429.2647
2005-08-03 12:20:00,40.0,40.0,39.97,40.0,26896.96136895776,22.1298,22.1298,22.1132,22.1298,26896.9614
2005-08-03 12:25:00,40.0,40.03,40.0,40.02,31692.54362853937,22.1298,22.1464,22.1298,22.1409,31692.5436
2005-08-03 12:30:00,40.01,40.01,39.98,39.99,40658.19741819195,22.1354,22.1354,22.1188,22.1243,40658.1974
2005-08-03 12:35:00,40.02,40.03,39.95,39.95,23143.89699189388,22.1409,22.1464,22.1022,22.1022,23143.897
2005-08-03 12:40:00,39.94,39.97,39.89,39.96,41700.71530070969,22.0966,22.1132,22.069,22.1077,41700.7153
2005-08-03 12:45:00,39.96,39.96,39.95,39.96,31692.54362853937,22.1077,22.1077,22.1022,22.1077,31692.5436
2005-08-03 12:50:00,39.95,39.98,39.93,39.94,48789.83690183034,22.1022,22.1188,22.0911,22.0966,48789.8369
2005-08-03 12:55:00,39.94,39.96,39.94,39.94,25228.932756929367,22.0966,22.1077,22.0966,22.0966,25228.9328
2005-08-03 13:00:00,39.95,39.95,39.91,39.92,33777.57939357485,22.1022,22.1022,22.08,22.0856,33777.5794
2005-08-03 13:05:00,39.92,39.93,39.81,39.83,57755.490691482926,22.0856,22.0911,22.0247,22.0358,57755.4907
2005-08-03 13:10:00,39.84,39.84,39.81,39.81,24186.414874411625,22.0413,22.0413,22.0247,22.0247,24186.4149
2005-08-03 13:15:00,39.81,39.81,39.78,39.8,28981.99713399324,22.0247,22.0247,22.0081,22.0192,28981.9971
2005-08-03 13:20:00,39.8,39.81,39.77,39.8,32943.56508756066,22.0192,22.0247,22.0026,22.0192,32943.5651
2005-08-03 13:25:00,39.79,39.82,39.78,39.82,31067.032899028723,22.0136,22.0302,22.0081,22.0302,31067.0329
2005-08-03 13:30:00,39.82,39.84,39.8,39.84,46704.80113679486,22.0302,22.0413,22.0192,22.0413,46704.8011
2005-08-03 13:35:00,39.84,39.88,39.84,39.87,34194.58654658195,22.0413,22.0634,22.0413,22.0579,34194.5865
2005-08-03 13:40:00,39.87,39.89,39.85,39.88,32526.557934553563,22.0579,22.069,22.0468,22.0634,32526.5579
2005-08-03 13:45:00,39.89,39.91,39.88,39.91,27730.97567497195,22.069,22.08,22.0634,22.08,27730.9757
2005-08-03 13:50:00,39.91,39.93,39.87,39.87,46287.79398378776,22.08,22.0911,22.0579,22.0579,46287.794
2005-08-03 13:55:00,39.87,39.89,39.84,39.87,28356.48640448259,22.0579,22.069,22.0413,22.0579,28356.4864
2005-08-03 14:00:00,39.87,39.87,39.85,39.87,40449.69384168841,22.0579,22.0579,22.0468,22.0579,40449.6938
2005-08-03 14:05:00,39.87,39.88,39.86,39.86,27105.464945461303,22.0579,22.0634,22.0524,22.0524,27105.4649
2005-08-03 14:10:00,39.87,39.89,39.85,39.89,30024.51501651098,22.0579,22.069,22.0468,22.069,30024.515
2005-08-03 14:15:00,39.89,39.9,39.86,39.87,23977.911297908075,22.069,22.0745,22.0524,22.0579,23977.9113
2005-08-03 14:20:00,39.87,39.87,39.8,39.8,41492.21172420615,22.0579,22.0579,22.0192,22.0192,41492.2117
2005-08-03 14:25:00,39.8,39.81,39.77,39.77,58381.001420993576,22.0192,22.0247,22.0026,22.0026,58381.0014
2005-08-03 14:30:00,39.77,39.81,39.75,39.77,43994.25464224873,22.0026,22.0247,21.9915,22.0026,43994.2546
2005-08-03 14:35:00,39.77,39.81,39.72,39.73,34820.097276092594,22.0026,22.0247,21.9749,21.9804,34820.0973
2005-08-03 14:40:00,39.73,39.74,39.68,39.68,39824.18311217776,21.9804,21.986,21.9528,21.9528,39824.1831
2005-08-03 14:45:00,39.68,39.7,39.65,39.7,30233.01859301453,21.9528,21.9639,21.9362,21.9639,30233.0186
2005-08-03 14:50:00,39.7,39.71,39.65,39.65,26896.96136895776,21.9639,21.9694,21.9362,21.9362,26896.9614
2005-08-03 14:55:00,39.68,39.7,39.64,39.69,38573.16165315647,21.9528,21.9639,21.9307,21.9583,38573.1617
2005-08-03 15:00:00,39.69,39.71,39.66,39.68,31484.04005203582,21.9583,21.9694,21.9417,21.9528,31484.0401
2005-08-03 15:05:00,39.67,39.71,39.62,39.7,51917.39054938357,21.9473,21.9694,21.9196,21.9639,51917.3905
2005-08-03 15:10:00,39.7,39.7,39.68,39.69,31901.04720504292,21.9639,21.9639,21.9528,21.9583,31901.0472
2005-08-03 15:15:00,39.69,39.73,39.67,39.73,57546.987114979376,21.9583,21.9804,21.9473,21.9804,57546.9871
2005-08-03 15:20:00,39.73,39.81,39.72,39.8,50874.87266686583,21.9804,22.0247,21.9749,22.0192,50874.8727
2005-08-03 15:25:00,39.79,39.81,39.77,39.81,55044.9441969368,22.0136,22.0247,22.0026,22.0247,55044.9442
2005-08-03 15:30:00,39.81,39.86,39.81,39.86,86320.48067246907,22.0247,22.0524,22.0247,22.0524,86320.4807
2005-08-03 15:35:00,39.86,39.86,39.83,39.84,85486.46636645487,22.0524,22.0524,22.0358,22.0413,85486.4664
2005-08-03 15:40:00,39.85,39.91,39.84,39.91,85069.45921344777,22.0468,22.08,22.0413,22.08,85069.4592
2005-08-03 15:45:00,39.91,39.95,39.9,39.95,54419.43346742616,22.08,22.1022,22.0745,22.1022,54419.4335
2005-08-03 15:50:00,39.95,39.95,39.9,39.9,54210.929890922605,22.1022,22.1022,22.0745,22.0745,54210.9299
2005-08-03 15:55:00,39.9,39.92,39.89,39.9,69223.18739917809,22.0745,22.0856,22.069,22.0745,69223.1874
2005-08-04 09:30:00,39.71,39.71,39.71,39.71,1876.5321885319363,21.9694,21.9694,21.9694,21.9694,1876.5322
2005-08-04 09:35:00,39.69,39.86,39.69,39.83,167011.36477934232,21.9583,22.0524,21.9583,22.0358,167011.3648
2005-08-04 09:40:00,39.83,39.84,39.75,39.81,56295.96565595809,22.0358,22.0413,21.9915,22.0247,56295.9657
2005-08-04 09:45:00,39.84,39.86,39.75,39.86,64636.108716100025,22.0413,22.0524,21.9915,22.0524,64636.1087
2005-08-04 09:50:00,39.86,39.92,39.83,39.92,40449.69384168841,22.0524,22.0856,22.0358,22.0856,40449.6938
2005-08-04 09:55:00,39.9,40.0,39.85,39.87,54210.929890922605,22.0745,22.1298,22.0468,22.0579,54210.9299
2005-08-04 10:00:00,39.87,39.93,39.85,39.93,81107.89125988036,22.0579,22.0911,22.0468,22.0911,81107.8913
2005-08-04 10:05:00,39.93,39.97,39.88,39.93,47330.31186630551,22.0911,22.1132,22.0634,22.0911,47330.3119
2005-08-04 10:10:00,39.92,39.98,39.92,39.98,52125.89412588712,22.0856,22.1188,22.0856,22.1188,52125.8941
2005-08-04 10:15:00,39.98,40.0,39.92,39.92,36488.12588812099,22.1188,22.1298,22.0856,22.0856,36488.1259
2005-08-04 10:20:00,39.92,39.92,39.88,39.89,26062.94706294356,22.0856,22.0856,22.0634,22.069,26062.9471
2005-08-04 10:25:00,39.9,39.92,39.86,39.89,41492.21172420615,22.0745,22.0856,22.0524,22.069,41492.2117
2005-08-04 10:30:00,39.89,40.02,39.88,39.98,95077.6308856181,22.069,22.1409,22.0634,22.1188,95077.6309
2005-08-04 10:35:00,39.98,40.0,39.88,39.97,61300.05149204325,22.1188,22.1298,22.0634,22.1132,61300.0515
2005-08-04 10:40:00,39.97,39.98,39.91,39.94,29399.00428700033,22.1132,22.1188,22.08,22.0966,29399.0043
2005-08-04 10:45:00,39.93,40.01,39.93,39.99,33569.0758170713,22.0911,22.1354,22.0911,22.1243,33569.0758
2005-08-04 10:50:00,39.99,40.06,39.97,40.0,66929.64805763906,22.1243,22.163,22.1132,22.1298,66929.6481
2005-08-04 10:55:00,40.0,40.03,39.98,40.03,38573.16165315647,22.1298,22.1464,22.1188,22.1464,38573.1617
2005-08-04 11:00:00,40.03,40.06,39.98,39.99,109881.38481737004,22.1464,22.163,22.1188,22.1243,109881.3848
2005-08-04 11:05:00,39.99,40.06,39.99,40.01,58381.001420993576,22.1243,22.163,22.1243,22.1354,58381.0014
2005-08-04 11:10:00,40.01,40.06,40.0,40.02,65678.62659861778,22.1354,22.163,22.1298,22.1409,65678.6266
2005-08-04 11:15:00,40.05,40.07,40.04,40.06,164300.8182847962,22.1575,22.1686,22.152,22.163,164300.8183
2005-08-04 11:20:00,40.05,40.06,40.03,40.05,99664.70956869615,22.1575,22.163,22.1464,22.1575,99664.7096
2005-08-04 11:25:00,40.05,40.05,40.01,40.04,54627.9370439297,22.1575,22.1575,22.1354,22.152,54627.937
2005-08-04 11:30:00,40.04,40.05,39.98,40.01,60466.03718602906,22.152,22.1575,22.1188,22.1354,60466.0372
2005-08-04 11:35:00,40.01,40.1,40.01,40.1,75061.28754127744,22.1354,22.1852,22.1354,22.1852,75061.2875
2005-08-04 11:40:00,40.1,40.14,40.1,40.12,55461.9513499439,22.1852,22.2073,22.1852,22.1962,55461.9513
2005-08-04 11:45:00,40.11,40.15,40.09,40.1,66095.63375162486,22.1907,22.2128,22.1796,22.1852,66095.6338
2005-08-04 11:50:00,40.11,40.17,40.1,40.16,47955.82259581615,22.1907,22.2239,22.1852,22.2183,47955.8226
2005-08-04 11:55:00,40.14,40.14,40.1,40.1,52125.89412588712,22.2073,22.2073,22.1852,22.1852,52125.8941
2005-08-04 12:00:00,40.09,40.1,40.06,40.09,61925.5622215539,22.1796,22.1852,22.163,22.1796,61925.5622
2005-08-04 12:05:00,40.09,40.09,39.98,40.01,57963.99426798648,22.1796,22.1796,22.1188,22.1354,57963.9943
2005-08-04 12:10:00,40.01,40.06,39.97,40.01,41492.21172420615,22.1354,22.163,22.1132,22.1354,41492.2117
2005-08-04 12:15:00,39.99,39.99,39.89,39.9,38156.15450014937,22.1243,22.1243,22.069,22.0745,38156.1545
2005-08-04 12:20:00,39.89,39.89,39.86,39.86,22518.38626238324,22.069,22.069,22.0524,22.0524,22518.3863
2005-08-04 12:25:00,39.86,39.91,39.85,39.87,33777.57939357485,22.0524,22.08,22.0468,22.0579,33777.5794
2005-08-04 12:30:00,39.86,39.86,39.83,39.83,40032.68668868131,22.0524,22.0524,22.0358,22.0358,40032.6867
2005-08-04 12:35:00,39.83,39.83,39.82,39.82,20641.8540738513,22.0358,22.0358,22.0302,22.0302,20641.8541
2005-08-04 12:40:00,39.82,39.92,39.82,39.89,42743.23318322744,22.0302,22.0856,22.0302,22.069,42743.2332
2005-08-04 12:45:00,39.88,39.88,39.85,39.85,19182.32903832646,22.0634,22.0634,22.0468,22.0468,19182.329
2005-08-04 12:50:00,39.85,39.85,39.78,39.78,22726.889838886786,22.0468,22.0468,22.0081,22.0081,22726.8898
2005-08-04 12:55:00,39.79,39.87,39.79,39.83,29816.01144000743,22.0136,22.0579,22.0136,22.0358,29816.0114
2005-08-04 13:00:00,39.83,39.87,39.83,39.86,19599.33619133356,22.0358,22.0579,22.0358,22.0524,19599.3362
2005-08-04 13:05:00,39.85,39.87,39.84,39.84,19182.32903832646,22.0468,22.0579,22.0413,22.0413,19182.329
2005-08-04 13:10:00,39.84,39.86,39.83,39.83,18973.82546182291,22.0413,22.0524,22.0358,22.0358,18973.8255
2005-08-04 13:15:00,39.84,39.84,39.8,39.8,18139.81115580872,22.0413,22.0413,22.0192,22.0192,18139.8112
2005-08-04 13:20:00,39.8,39.83,39.74,39.77,33569.0758170713,22.0192,22.0358,21.986,22.0026,33569.0758
2005-08-04 13:25:00,39.77,39.78,39.73,39.78,25020.429180425817,22.0026,22.0081,21.9804,22.0081,25020.4292
2005-08-04 13:30:00,39.8,39.81,39.73,39.81,27939.47925147549,22.0192,22.0247,21.9804,22.0247,27939.4793
2005-08-04 13:35:00,39.79,39.83,39.79,39.82,12510.214590212909,22.0136,22.0358,22.0136,22.0302,12510.2146
2005-08-04 13:40:00,39.82,39.82,39.78,39.8,14595.250355248394,22.0302,22.0302,22.0081,22.0192,14595.2504
2005-08-04 13:45:00,39.82,39.84,39.82,39.83,16888.789696787426,22.0302,22.0413,22.0302,22.0358,16888.7897
2005-08-04 13:50:00,39.82,39.83,39.77,39.78,38364.65807665292,22.0302,22.0358,22.0026,22.0081,38364.6581
2005-08-04 13:55:00,39.77,39.79,39.77,39.79,16888.789696787426,22.0026,22.0136,22.0026,22.0136,16888.7897
2005-08-04 14:00:00,39.8,39.83,39.76,39.81,51917.39054938357,22.0192,22.0358,21.997,22.0247,51917.3905
2005-08-04 14:05:00,39.83,39.83,39.78,39.78,16680.28612028388,22.0358,22.0358,22.0081,22.0081,16680.2861
2005-08-04 14:10:00,39.78,39.8,39.76,39.8,15429.264661262589,22.0081,22.0192,21.997,22.0192,15429.2647
2005-08-04 14:15:00,39.81,39.81,39.74,39.77,37947.65092364582,22.0247,22.0247,21.986,22.0026,37947.6509
2005-08-04 14:20:00,39.77,39.77,39.74,39.75,15012.25750825549,22.0026,22.0026,21.986,21.9915,15012.2575
2005-08-04 14:25:00,39.75,39.81,39.74,39.81,46287.79398378776,21.9915,22.0247,21.986,22.0247,46287.794
2005-08-04 14:30:00,39.81,39.81,39.76,39.77,37113.63661763163,22.0247,22.0247,21.997,22.0026,37113.6366
2005-08-04 14:35:00,39.78,39.82,39.78,39.81,48372.82974882325,22.0081,22.0302,22.0081,22.0247,48372.8297
2005-08-04 14:40:00,39.81,39.81,39.76,39.76,65053.115869107125,22.0247,22.0247,21.997,21.997,65053.1159
2005-08-04 14:45:00,39.76,39.77,39.66,39.66,91116.06293205069,21.997,22.0026,21.9417,21.9417,91116.0629
2005-08-04 14:50:00,39.66,39.66,39.58,39.61,125310.64947863264,21.9417,21.9417,21.8975,21.9141,125310.6495
2005-08-04 14:55:00,39.61,39.72,39.61,39.72,33986.0829700784,21.9141,21.9749,21.9141,21.9749,33986.083
2005-08-04 15:00:00,39.72,39.73,39.68,39.72,45036.77252476647,21.9749,21.9804,21.9528,21.9749,45036.7725
2005-08-04 15:05:00,39.72,39.77,39.71,39.73,41700.71530070969,21.9749,22.0026,21.9694,21.9804,41700.7153
2005-08-04 15:10:00,39.73,39.77,39.71,39.71,49206.84405483744,21.9804,22.0026,21.9694,21.9694,49206.8441
2005-08-04 15:15:00,39.72,39.76,39.7,39.76,39824.18311217776,21.9749,21.997,21.9639,21.997,39824.1831
2005-08-04 15:20:00,39.76,39.78,39.76,39.77,27522.4720984684,21.997,22.0081,21.997,22.0026,27522.4721
2005-08-04 15:25:00,39.78,39.81,39.77,39.8,77771.83403582359,22.0081,22.0247,22.0026,22.0192,77771.834
2005-08-04 15:30:00,39.81,39.81,39.78,39.78,75061.28754127744,22.0247,22.0247,22.0081,22.0081,75061.2875
2005-08-04 15:35:00,39.78,39.78,39.75,39.76,35654.11158210679,22.0081,22.0081,21.9915,21.997,35654.1116
2005-08-04 15:40:00,39.76,39.76,39.74,39.75,28564.98998098614,21.997,21.997,21.986,21.9915,28564.99
2005-08-04 15:45:00,39.75,39.75,39.7,39.72,65261.61944561068,21.9915,21.9915,21.9639,21.9749,65261.6194
2005-08-04 15:50:00,39.71,39.71,39.67,39.69,50040.85836085164,21.9694,21.9694,21.9473,21.9583,50040.8584
2005-08-04 15:55:00,39.7,39.71,39.64,39.68,94035.11300310036,21.9639,21.9694,21.9307,21.9528,94035.113
2005-08-05 09:35:00,39.86,39.86,39.76,39.81,125519.15305513618,22.0524,22.0524,21.997,22.0247,125519.1531
2005-08-05 09:40:00,39.8,39.8,39.72,39.72,49206.84405483744,22.0192,22.0192,21.9749,21.9749,49206.8441
2005-08-05 09:45:00,39.73,39.74,39.65,39.66,96328.6523446394,21.9804,21.986,21.9362,21.9417,96328.6523
2005-08-05 09:50:00,39.66,39.66,39.54,39.56,121349.0815250652,21.9417,21.9417,21.8753,21.8864,121349.0815
2005-08-05 09:55:00,39.56,39.61,39.52,39.58,83818.43775442649,21.8864,21.9141,21.8643,21.8975,83818.4378
2005-08-05 10:00:00,39.58,39.65,39.54,39.63,94660.623732611,21.8975,21.9362,21.8753,21.9251,94660.6237
2005-08-05 10:05:00,39.63,39.71,39.63,39.66,69223.18739917809,21.9251,21.9694,21.9251,21.9417,69223.1874
2005-08-05 10:10:00,39.66,39.69,39.59,39.63,82984.4234484123,21.9417,21.9583,21.903,21.9251,82984.4234
2005-08-05 10:15:00,39.63,39.63,39.5,39.5,70891.21601120649,21.9251,21.9251,21.8532,21.8532,70891.216
2005-08-05 10:20:00,39.5,39.55,39.46,39.48,87362.99855498681,21.8532,21.8809,21.8311,21.8421,87362.9986
2005-08-05 10:25:00,39.48,39.5,39.46,39.48,56921.47638546873,21.8421,21.8532,21.8311,21.8421,56921.4764
2005-08-05 10:30:00,39.48,39.51,39.44,39.5,56712.97280896518,21.8421,21.8587,21.82,21.8532,56712.9728
2005-08-05 10:35:00,39.49,39.55,39.44,39.52,84026.94133093003,21.8477,21.8809,21.82,21.8643,84026.9413
2005-08-05 10:40:00,39.53,39.54,39.48,39.52,48581.33332532679,21.8698,21.8753,21.8421,21.8643,48581.3333
2005-08-05 10:45:00,39.52,39.59,39.52,39.53,37530.64377063872,21.8643,21.903,21.8643,21.8698,37530.6438
2005-08-05 10:50:00,39.55,39.59,39.54,39.56,53376.91558490841,21.8809,21.903,21.8753,21.8864,53376.9156
2005-08-05 10:55:00,39.55,39.58,39.54,39.56,24603.42202741872,21.8809,21.8975,21.8753,21.8864,24603.422
2005-08-05 11:00:00,39.56,39.56,39.5,39.51,25645.939909936464,21.8864,21.8864,21.8532,21.8587,25645.9399
2005-08-05 11:05:00,39.51,39.52,39.46,39.46,38364.65807665292,21.8587,21.8643,21.8311,21.8311,38364.6581
2005-08-05 11:10:00,39.46,39.46,39.37,39.4,46704.80113679486,21.8311,21.8311,21.7813,21.7979,46704.8011
2005-08-05 11:15:00,39.4,39.43,39.4,39.4,42951.736759730986,21.7979,21.8145,21.7979,21.7979,42951.7368
2005-08-05 11:20:00,39.39,39.39,39.27,39.3,65887.13017512132,21.7923,21.7923,21.726,21.7426,65887.1302
2005-08-05 11:25:00,39.3,39.3,39.14,39.18,63385.08725707874,21.7426,21.7426,21.654,21.6762,63385.0873
2005-08-05 11:30:00,39.18,39.19,39.14,39.16,37322.14019413518,21.6762,21.6817,21.654,21.6651,37322.1402
2005-08-05 11:35:00,39.15,39.15,39.03,39.03,86945.99140197971,21.6596,21.6596,21.5932,21.5932,86945.9914
2005-08-05 11:40:00,39.03,39.06,39.0,39.02,41283.7081477026,21.5932,21.6098,21.5766,21.5876,41283.7081
2005-08-05 11:45:00,39.03,39.03,38.97,38.98,51083.37624336938,21.5932,21.5932,21.56,21.5655,51083.3762
2005-08-05 11:50:00,38.96,38.97,38.84,38.85,73393.25892924906,21.5545,21.56,21.4881,21.4936,73393.2589
2005-08-05 11:55:00,38.84,38.92,38.83,38.91,48372.82974882325,21.4881,21.5323,21.4825,21.5268,48372.8297
2005-08-05 12:00:00,38.92,38.99,38.92,38.95,80690.88410687326,21.5323,21.571,21.5323,21.5489,80690.8841
2005-08-05 12:05:00,38.92,39.04,38.92,39.04,56295.96565595809,21.5323,21.5987,21.5323,21.5987,56295.9657
2005-08-05 12:10:00,39.03,39.04,39.01,39.04,43368.743912738086,21.5932,21.5987,21.5821,21.5987,43368.7439
2005-08-05 12:15:00,39.04,39.04,38.95,38.95,30858.529322525173,21.5987,21.5987,21.5489,21.5489,30858.5293
2005-08-05 12:20:00,38.97,38.97,38.9,38.96,22935.39341539033,21.56,21.56,21.5213,21.5545,22935.3934
2005-08-05 12:25:00,38.96,39.04,38.95,39.04,30441.52216951808,21.5545,21.5987,21.5489,21.5987,30441.5222
2005-08-05 12:30:00,39.02,39.08,39.01,39.06,34403.0901230855,21.5876,21.6208,21.5821,21.6098,34403.0901
2005-08-05 12:35:00,39.06,39.06,39.03,39.06,41492.21172420615,21.6098,21.6098,21.5932,21.6098,41492.2117
2005-08-05 12:40:00,39.06,39.06,39.05,39.05,17305.796849794522,21.6098,21.6098,21.6042,21.6042,17305.7968
2005-08-05 12:45:00,39.05,39.09,39.05,39.08,24186.414874411625,21.6042,21.6264,21.6042,21.6208,24186.4149
2005-08-05 12:50:00,39.09,39.13,39.07,39.09,57129.97996197228,21.6264,21.6485,21.6153,21.6264,57129.98
2005-08-05 12:55:00,39.09,39.13,39.09,39.12,24394.91845091517,21.6264,21.6485,21.6264,21.643,24394.9185
2005-08-05 13:00:00,39.11,39.16,39.1,39.12,39198.67238266712,21.6374,21.6651,21.6319,21.643,39198.6724
2005-08-05 13:05:00,39.12,39.14,39.11,39.14,72767.74819973842,21.643,21.654,21.6374,21.654,72767.7482
2005-08-05 13:10:00,39.14,39.2,39.14,39.18,40658.19741819195,21.654,21.6872,21.654,21.6762,40658.1974
2005-08-05 13:15:00,39.18,39.24,39.18,39.19,47330.31186630551,21.6762,21.7094,21.6762,21.6817,47330.3119
2005-08-05 13:20:00,39.18,39.2,39.16,39.16,18973.82546182291,21.6762,21.6872,21.6651,21.6651,18973.8255
2005-08-05 13:25:00,39.17,39.22,39.16,39.2,29607.507863503884,21.6706,21.6983,21.6651,21.6872,29607.5079
2005-08-05 13:30:00,39.2,39.22,39.19,39.21,29607.507863503884,21.6872,21.6983,21.6817,21.6928,29607.5079
2005-08-05 13:35:00,39.2,39.21,39.18,39.2,24811.925603922267,21.6872,21.6928,21.6762,21.6872,24811.9256
2005-08-05 13:40:00,39.2,39.26,39.19,39.25,39615.67953567421,21.6872,21.7204,21.6817,21.7149,39615.6795
2005-08-05 13:45:00,39.25,39.28,39.21,39.21,61717.05864505035,21.7149,21.7315,21.6928,21.6928,61717.0586
2005-08-05 13:50:00,39.21,39.21,39.19,39.2,25020.429180425817,21.6928,21.6928,21.6817,21.6872,25020.4292
2005-08-05 13:55:00,39.21,39.21,39.17,39.17,47538.81544280905,21.6928,21.6928,21.6706,21.6706,47538.8154
2005-08-05 14:00:00,39.18,39.18,39.07,39.07,33569.0758170713,21.6762,21.6762,21.6153,21.6153,33569.0758
2005-08-05 14:05:00,39.07,39.1,39.06,39.1,35028.600852596144,21.6153,21.6319,21.6098,21.6319,35028.6009
2005-08-05 14:10:00,39.09,39.1,39.04,39.09,38364.65807665292,21.6264,21.6319,21.5987,21.6264,38364.6581
2005-08-05 14:15:00,39.09,39.13,39.09,39.12,47330.31186630551,21.6264,21.6485,21.6264,21.643,47330.3119
2005-08-05 14:20:00,39.11,39.11,39.08,39.11,48998.34047833389,21.6374,21.6374,21.6208,21.6374,48998.3405
2005-08-05 14:25:00,39.11,39.15,39.1,39.11,50457.865513858735,21.6374,21.6596,21.6319,21.6374,50457.8655
2005-08-05 14:30:00,39.11,39.17,39.09,39.17,47121.80828980196,21.6374,21.6706,21.6264,21.6706,47121.8083
2005-08-05 14:35:00,39.16,39.23,39.16,39.21,46287.79398378776,21.6651,21.7038,21.6651,21.6928,46287.794
2005-08-05 14:40:00,39.2,39.2,39.16,39.16,43785.75106574518,21.6872,21.6872,21.6651,21.6651,43785.7511
2005-08-05 14:45:00,39.15,39.16,39.13,39.14,47747.3190193126,21.6596,21.6651,21.6485,21.654,47747.319
2005-08-05 14:50:00,39.15,39.15,39.09,39.09,57963.99426798648,21.6596,21.6596,21.6264,21.6264,57963.9943
2005-08-05 14:55:00,39.09,39.09,39.05,39.05,55253.44777344035,21.6264,21.6264,21.6042,21.6042,55253.4478
2005-08-05 15:00:00,39.06,39.12,39.03,39.09,45245.27610127002,21.6098,21.643,21.5932,21.6264,45245.2761
2005-08-05 15:05:00,39.1,39.12,39.08,39.12,22101.37910937614,21.6319,21.643,21.6208,21.643,22101.3791
2005-08-05 15:10:00,39.1,39.11,39.07,39.09,49206.84405483744,21.6319,21.6374,21.6153,21.6264,49206.8441
2005-08-05 15:15:00,39.09,39.11,39.08,39.09,25854.44348644001,21.6264,21.6374,21.6208,21.6264,25854.4435
2005-08-05 15:20:00,39.09,39.1,39.06,39.06,48164.3261723197,21.6264,21.6319,21.6098,21.6098,48164.3262
2005-08-05 15:25:00,39.06,39.06,38.99,39.04,72767.74819973842,21.6098,21.6098,21.571,21.5987,72767.7482
2005-08-05 15:30:00,39.04,39.14,39.04,39.11,49415.34763134099,21.5987,21.654,21.5987,21.6374,49415.3476
2005-08-05 15:35:00,39.12,39.13,39.1,39.13,49832.354784348085,21.643,21.6485,21.6319,21.6485,49832.3548
2005-08-05 15:40:00,39.13,39.13,39.09,39.1,58798.00857400067,21.6485,21.6485,21.6264,21.6319,58798.0086
2005-08-05 15:45:00,39.1,39.1,39.07,39.07,53168.41200840486,21.6319,21.6319,21.6153,21.6153,53168.412
2005-08-05 15:50:00,39.07,39.09,39.05,39.05,76937.81972980939,21.6153,21.6264,21.6042,21.6042,76937.8197
2005-08-05 15:55:00,39.05,39.08,39.05,39.05,83818.43775442649,21.6042,21.6208,21.6042,21.6042,83818.4378
2005-08-08 09:30:00,39.16,39.16,39.16,39.16,0.0,21.6651,21.6651,21.6651,21.6651,0.0
2005-08-08 09:35:00,39.69,39.76,39.59,39.68,170972.93273290974,21.9583,21.997,21.903,21.9528,170972.9327
2005-08-08 09:40:00,39.69,39.69,39.58,39.6,95911.6451916323,21.9583,21.9583,21.8975,21.9085,95911.6452
2005-08-08 09:45:00,39.6,39.63,39.57,39.62,92158.58081456844,21.9085,21.9251,21.8919,21.9196,92158.5808
2005-08-08 09:50:00,39.63,39.76,39.63,39.71,96745.6594976465,21.9251,21.997,21.9251,21.9694,96745.6595
2005-08-08 09:55:00,39.71,39.75,39.67,39.69,59423.51930351132,21.9694,21.9915,21.9473,21.9583,59423.5193
2005-08-08 10:00:00,39.69,39.78,39.69,39.76,55878.95850295099,21.9583,22.0081,21.9583,21.997,55878.9585
2005-08-08 10:05:00,39.75,39.8,39.75,39.79,96745.6594976465,21.9915,22.0192,21.9915,22.0136,96745.6595
2005-08-08 10:10:00,39.78,39.79,39.74,39.74,88197.012861001,22.0081,22.0136,21.986,21.986,88197.0129
2005-08-08 10:15:00,39.74,39.75,39.7,39.72,28147.982827979045,21.986,21.9915,21.9639,21.9749,28147.9828
2005-08-08 10:20:00,39.71,39.71,39.68,39.7,78814.35191834133,21.9694,21.9694,21.9528,21.9639,78814.3519
2005-08-08 10:25:00,39.7,39.74,39.68,39.71,100081.71672170328,21.9639,21.986,21.9528,21.9694,100081.7167
2005-08-08 10:30:00,39.71,39.76,39.71,39.75,45453.77967777357,21.9694,21.997,21.9694,21.9915,45453.7797
2005-08-08 10:35:00,39.75,39.76,39.67,39.7,42534.729606723886,21.9915,21.997,21.9473,21.9639,42534.7296
2005-08-08 10:40:00,39.69,39.7,39.67,39.67,60049.03003302196,21.9583,21.9639,21.9473,21.9473,60049.03
2005-08-08 10:45:00,39.67,39.69,39.66,39.69,142199.43917542006,21.9473,21.9583,21.9417,21.9583,142199.4392
2005-08-08 10:50:00,39.68,39.72,39.68,39.72,81733.401989391,21.9528,21.9749,21.9528,21.9749,81733.402
2005-08-08 10:55:00,39.73,39.76,39.73,39.75,39824.18311217776,21.9804,21.997,21.9804,21.9915,39824.1831
2005-08-08 11:00:00,39.75,39.75,39.7,39.71,45453.77967777357,21.9915,21.9915,21.9639,21.9694,45453.7797
2005-08-08 11:05:00,39.71,39.77,39.71,39.77,79439.86264785197,21.9694,22.0026,21.9694,22.0026,79439.8626
2005-08-08 11:10:00,39.77,39.78,39.72,39.72,27105.464945461303,22.0026,22.0081,21.9749,21.9749,27105.4649
2005-08-08 11:15:00,39.72,39.77,39.72,39.77,24186.414874411625,21.9749,22.0026,21.9749,22.0026,24186.4149
2005-08-08 11:20:00,39.77,39.83,39.76,39.82,53168.41200840486,22.0026,22.0358,21.997,22.0302,53168.412
2005-08-08 11:25:00,39.82,39.82,39.77,39.77,35237.104429099694,22.0302,22.0302,22.0026,22.0026,35237.1044
2005-08-08 11:30:00,39.76,39.78,39.71,39.74,50874.87266686583,21.997,22.0081,21.9694,21.986,50874.8727
2005-08-08 11:35:00,39.74,39.74,39.69,39.72,74852.7839647739,21.986,21.986,21.9583,21.9749,74852.784
2005-08-08 11:40:00,39.72,39.72,39.66,39.68,91324.56650855424,21.9749,21.9749,21.9417,21.9528,91324.5665
2005-08-08 11:45:00,39.68,39.7,39.67,39.69,92158.58081456844,21.9528,21.9639,21.9473,21.9583,92158.5808
2005-08-08 11:50:00,39.7,39.72,39.68,39.72,31484.04005203582,21.9639,21.9749,21.9528,21.9749,31484.0401
2005-08-08 11:55:00,39.72,39.75,39.69,39.74,41075.20457119905,21.9749,21.9915,21.9583,21.986,41075.2046
2005-08-08 12:00:00,39.75,39.77,39.73,39.77,40449.69384168841,21.9915,22.0026,21.9804,22.0026,40449.6938
2005-08-08 12:05:00,39.77,39.8,39.76,39.78,18348.314732312265,22.0026,22.0192,21.997,22.0081,18348.3147
2005-08-08 12:10:00,39.79,39.8,39.77,39.8,28564.98998098614,22.0136,22.0192,22.0026,22.0192,28564.99
2005-08-08 12:15:00,39.8,39.82,39.77,39.78,99664.70956869615,22.0192,22.0302,22.0026,22.0081,99664.7096
2005-08-08 12:20:00,39.76,39.79,39.74,39.75,140948.41771639878,21.997,22.0136,21.986,21.9915,140948.4177
2005-08-08 12:25:00,39.75,39.76,39.74,39.75,45453.77967777357,21.9915,21.997,21.986,21.9915,45453.7797
2005-08-08 12:30:00,39.74,39.75,39.68,39.69,62759.57652756809,21.986,21.9915,21.9528,21.9583,62759.5765
2005-08-08 12:35:00,39.69,39.74,39.69,39.74,38156.15450014937,21.9583,21.986,21.9583,21.986,38156.1545
2005-08-08 12:40:00,39.74,39.74,39.7,39.71,21892.87553287259,21.986,21.986,21.9639,21.9694,21892.8755
2005-08-08 12:45:00,39.71,39.72,39.69,39.7,26271.450639447103,21.9694,21.9749,21.9583,21.9639,26271.4506
2005-08-08 12:50:00,39.69,39.69,39.66,39.68,37322.14019413518,21.9583,21.9583,21.9417,21.9528,37322.1402
2005-08-08 12:55:00,39.69,39.7,39.66,39.7,55461.9513499439,21.9583,21.9639,21.9417,21.9639,55461.9513
2005-08-08 13:00:00,39.69,39.7,39.66,39.66,46287.79398378776,21.9583,21.9639,21.9417,21.9417,46287.794
2005-08-08 13:05:00,39.66,39.67,39.63,39.65,47121.80828980196,21.9417,21.9473,21.9251,21.9362,47121.8083
2005-08-08 13:10:00,39.65,39.65,39.63,39.65,76312.30900029874,21.9362,21.9362,21.9251,21.9362,76312.309
2005-08-08 13:15:00,39.65,39.68,39.65,39.68,32109.550781546463,21.9362,21.9528,21.9362,21.9528,32109.5508
2005-08-08 13:20:00,39.68,39.7,39.67,39.69,45036.77252476647,21.9528,21.9639,21.9473,21.9583,45036.7725
2005-08-08 13:25:00,39.68,39.69,39.66,39.69,27939.47925147549,21.9528,21.9583,21.9417,21.9583,27939.4793
2005-08-08 13:30:00,39.69,39.69,39.66,39.67,45453.77967777357,21.9583,21.9583,21.9417,21.9473,45453.7797
2005-08-08 13:35:00,39.66,39.69,39.65,39.65,40449.69384168841,21.9417,21.9583,21.9362,21.9362,40449.6938
2005-08-08 13:40:00,39.66,39.69,39.66,39.69,37322.14019413518,21.9417,21.9583,21.9417,21.9583,37322.1402
2005-08-08 13:45:00,39.69,39.7,39.69,39.69,23560.90414490098,21.9583,21.9639,21.9583,21.9583,23560.9041
2005-08-08 13:50:00,39.69,39.7,39.66,39.67,62968.08010407164,21.9583,21.9639,21.9417,21.9473,62968.0801
2005-08-08 13:55:00,39.67,39.68,39.63,39.65,22726.889838886786,21.9473,21.9528,21.9251,21.9362,22726.8898
2005-08-08 14:00:00,39.65,39.66,39.64,39.66,24811.925603922267,21.9362,21.9417,21.9307,21.9417,24811.9256
2005-08-08 14:05:00,39.65,39.66,39.61,39.63,107796.34905233455,21.9362,21.9417,21.9141,21.9251,107796.3491
2005-08-08 14:10:00,39.63,39.64,39.53,39.53,43160.240336234536,21.9251,21.9307,21.8698,21.8698,43160.2403
2005-08-08 14:15:00,39.53,39.54,39.46,39.51,89865.0414730294,21.8698,21.8753,21.8311,21.8587,89865.0415
2005-08-08 14:20:00,39.51,39.57,39.5,39.56,41909.21887721324,21.8587,21.8919,21.8532,21.8864,41909.2189
2005-08-08 14:25:00,39.54,39.6,39.54,39.59,62134.06579805745,21.8753,21.9085,21.8753,21.903,62134.0658
2005-08-08 14:30:00,39.6,39.62,39.58,39.58,19599.33619133356,21.9085,21.9196,21.8975,21.8975,19599.3362
2005-08-08 14:35:00,39.58,39.61,39.58,39.61,28356.48640448259,21.8975,21.9141,21.8975,21.9141,28356.4864
2005-08-08 14:40:00,39.61,39.61,39.55,39.56,28773.493557489688,21.9141,21.9141,21.8809,21.8864,28773.4936
2005-08-08 14:45:00,39.55,39.55,39.48,39.5,58172.497844490026,21.8809,21.8809,21.8421,21.8532,58172.4978
2005-08-08 14:50:00,39.5,39.51,39.48,39.49,32109.550781546463,21.8532,21.8587,21.8421,21.8477,32109.5508
2005-08-08 14:55:00,39.48,39.49,39.46,39.46,50457.865513858735,21.8421,21.8477,21.8311,21.8311,50457.8655
2005-08-08 15:00:00,39.46,39.47,39.4,39.41,69223.18739917809,21.8311,21.8366,21.7979,21.8034,69223.1874
2005-08-08 15:05:00,39.41,39.42,39.39,39.42,54210.929890922605,21.8034,21.8089,21.7923,21.8089,54210.9299
2005-08-08 15:10:00,39.42,39.5,39.38,39.47,47330.31186630551,21.8089,21.8532,21.7868,21.8366,47330.3119
2005-08-08 15:15:00,39.47,39.5,39.46,39.46,17097.293273290976,21.8366,21.8532,21.8311,21.8311,17097.2933
2005-08-08 15:20:00,39.48,39.48,39.44,39.46,19807.839767837104,21.8421,21.8421,21.82,21.8311,19807.8398
2005-08-08 15:25:00,39.45,39.45,39.42,39.44,17514.300426298072,21.8255,21.8255,21.8089,21.82,17514.3004
2005-08-08 15:30:00,39.44,39.47,39.44,39.47,106753.83116981684,21.82,21.8366,21.82,21.8366,106753.8312
2005-08-08 15:35:00,39.46,39.47,39.42,39.42,30650.025746021627,21.8311,21.8366,21.8089,21.8089,30650.0257
2005-08-08 15:40:00,39.43,39.43,39.42,39.42,37530.64377063872,21.8145,21.8145,21.8089,21.8089,37530.6438
2005-08-08 15:45:00,39.42,39.42,39.41,39.42,59215.01572700777,21.8089,21.8089,21.8034,21.8089,59215.0157
2005-08-08 15:50:00,39.42,39.44,39.39,39.4,96328.6523446394,21.8089,21.82,21.7923,21.7979,96328.6523
2005-08-08 15:55:00,39.4,39.45,39.38,39.41,110923.9026998878,21.7979,21.8255,21.7868,21.8034,110923.9027
2005-08-09 09:30:00,39.55,39.69,39.55,39.59,107796.34905233455,21.8809,21.9583,21.8809,21.903,107796.3491
2005-08-09 09:35:00,39.6,39.6,39.49,39.52,64636.108716100025,21.9085,21.9085,21.8477,21.8643,64636.1087
2005-08-09 09:40:00,39.52,39.53,39.4,39.4,46079.29040728421,21.8643,21.8698,21.7979,21.7979,46079.2904
2005-08-09 09:45:00,39.4,39.5,39.36,39.42,72767.74819973842,21.7979,21.8532,21.7757,21.8089,72767.7482
2005-08-09 09:50:00,39.41,39.41,39.27,39.32,92784.09154407908,21.8034,21.8034,21.726,21.7536,92784.0915
2005-08-09 09:55:00,39.31,39.42,39.3,39.37,90907.55935554714,21.7481,21.8089,21.7426,21.7813,90907.5594
2005-08-09 10:00:00,39.37,39.38,39.28,39.28,80273.87695386616,21.7813,21.7868,21.7315,21.7315,80273.877
2005-08-09 10:05:00,39.27,39.35,39.27,39.32,101958.2489102352,21.726,21.7702,21.726,21.7536,101958.2489
2005-08-09 10:10:00,39.33,39.35,39.3,39.35,70057.20170519229,21.7592,21.7702,21.7426,21.7702,70057.2017
2005-08-09 10:15:00,39.35,39.36,39.31,39.31,51917.39054938357,21.7702,21.7757,21.7481,21.7481,51917.3905
2005-08-09 10:20:00,39.31,39.32,39.22,39.22,141782.43202241298,21.7481,21.7536,21.6983,21.6983,141782.432
2005-08-09 10:25:00,39.23,39.23,39.09,39.16,87362.99855498681,21.7038,21.7038,21.6264,21.6651,87362.9986
2005-08-09 10:30:00,39.16,39.32,39.15,39.28,102583.75963974584,21.6651,21.7536,21.6596,21.7315,102583.7596
2005-08-09 10:35:00,39.28,39.29,39.2,39.26,111549.41342939844,21.7315,21.737,21.6872,21.7204,111549.4134
2005-08-09 10:40:00,39.26,39.26,39.18,39.23,67346.65521064616,21.7204,21.7204,21.6762,21.7038,67346.6552
2005-08-09 10:45:00,39.23,39.26,39.21,39.23,68389.1730931639,21.7038,21.7204,21.6928,21.7038,68389.1731
2005-08-09 10:50:00,39.23,39.23,39.13,39.14,52334.39770239067,21.7038,21.7038,21.6485,21.654,52334.3977
2005-08-09 10:55:00,39.14,39.23,39.12,39.23,54836.44062043325,21.654,21.7038,21.643,21.7038,54836.4406
2005-08-09 11:00:00,39.23,39.23,39.21,39.23,76312.30900029874,21.7038,21.7038,21.6928,21.7038,76312.309
2005-08-09 11:05:00,39.25,39.25,39.18,39.19,41492.21172420615,21.7149,21.7149,21.6762,21.6817,41492.2117
2005-08-09 11:10:00,39.19,39.24,39.18,39.2,68806.180246171,21.6817,21.7094,21.6762,21.6872,68806.1802
2005-08-09 11:15:00,39.21,39.26,39.2,39.24,37947.65092364582,21.6928,21.7204,21.6872,21.7094,37947.6509
2005-08-09 11:20:00,39.24,39.31,39.24,39.31,37530.64377063872,21.7094,21.7481,21.7094,21.7481,37530.6438
2005-08-09 11:25:00,39.31,39.37,39.26,39.35,33152.06866406421,21.7481,21.7813,21.7204,21.7702,33152.0687
2005-08-09 11:30:00,39.35,39.37,39.31,39.37,56087.46207945454,21.7702,21.7813,21.7481,21.7813,56087.4621
2005-08-09 11:35:00,39.37,39.42,39.37,39.42,21267.364803361943,21.7813,21.8089,21.7813,21.8089,21267.3648
2005-08-09 11:40:00,39.42,39.42,39.4,39.4,32943.56508756066,21.8089,21.8089,21.7979,21.7979,32943.5651
2005-08-09 11:45:00,39.4,39.4,39.31,39.32,42326.22603022034,21.7979,21.7979,21.7481,21.7536,42326.226
2005-08-09 11:50:00,39.33,39.33,39.26,39.26,43994.25464224873,21.7592,21.7592,21.7204,21.7204,43994.2546
2005-08-09 11:55:00,39.26,39.29,39.22,39.22,46079.29040728421,21.7204,21.737,21.6983,21.6983,46079.2904
2005-08-09 12:00:00,39.22,39.25,39.21,39.24,39407.175959170665,21.6983,21.7149,21.6928,21.7094,39407.176
2005-08-09 12:05:00,39.24,39.24,39.22,39.23,28773.493557489688,21.7094,21.7094,21.6983,21.7038,28773.4936
2005-08-09 12:10:00,39.22,39.22,39.21,39.21,25020.429180425817,21.6983,21.6983,21.6928,21.6928,25020.4292
2005-08-09 12:15:00,39.21,39.21,39.17,39.18,35445.608005603244,21.6928,21.6928,21.6706,21.6762,35445.608
2005-08-09 12:20:00,39.17,39.17,39.12,39.16,60466.03718602906,21.6706,21.6706,21.643,21.6651,60466.0372
2005-08-09 12:25:00,39.16,39.23,39.16,39.21,37530.64377063872,21.6651,21.7038,21.6651,21.6928,37530.6438
2005-08-09 12:30:00,39.21,39.22,39.16,39.17,33360.57224056776,21.6928,21.6983,21.6651,21.6706,33360.5722
2005-08-09 12:35:00,39.16,39.17,39.15,39.17,42743.23318322744,21.6651,21.6706,21.6596,21.6706,42743.2332
2005-08-09 12:40:00,39.17,39.17,39.15,39.15,34820.097276092594,21.6706,21.6706,21.6596,21.6596,34820.0973
2005-08-09 12:45:00,39.15,39.15,39.12,39.13,15637.768237766137,21.6596,21.6596,21.643,21.6485,15637.7682
2005-08-09 12:50:00,39.13,39.13,39.12,39.12,19390.832614830008,21.6485,21.6485,21.643,21.643,19390.8326
2005-08-09 12:55:00,39.12,39.12,39.08,39.08,20224.846920844204,21.643,21.643,21.6208,21.6208,20224.8469
2005-08-09 13:00:00,39.08,39.09,39.06,39.08,52751.40485539776,21.6208,21.6264,21.6098,21.6208,52751.4049
2005-08-09 13:05:00,39.08,39.08,39.05,39.05,23143.89699189388,21.6208,21.6208,21.6042,21.6042,23143.897
2005-08-09 13:10:00,39.04,39.05,38.96,38.97,71308.22316421357,21.5987,21.6042,21.5545,21.56,71308.2232
2005-08-09 13:15:00,38.97,38.97,38.93,38.97,83401.43060141939,21.56,21.56,21.5379,21.56,83401.4306
2005-08-09 13:20:00,38.96,39.0,38.96,38.98,37739.14734714227,21.5545,21.5766,21.5545,21.5655,37739.1473
2005-08-09 13:25:00,38.98,38.99,38.95,38.98,51500.38339637647,21.5655,21.571,21.5489,21.5655,51500.3834
2005-08-09 13:30:00,38.98,38.99,38.96,38.99,38781.665229660015,21.5655,21.571,21.5545,21.571,38781.6652
2005-08-09 13:35:00,38.99,39.02,38.99,38.99,22309.88268587969,21.571,21.5876,21.571,21.571,22309.8827
2005-08-09 13:40:00,38.99,38.99,38.97,38.97,38990.168806163565,21.571,21.571,21.56,21.56,38990.1688
2005-08-09 13:45:00,38.97,39.01,38.97,38.99,31275.53647553227,21.56,21.5821,21.56,21.571,31275.5365
2005-08-09 13:50:00,38.99,39.0,38.94,38.94,40658.19741819195,21.571,21.5766,21.5434,21.5434,40658.1974
2005-08-09 13:55:00,38.94,39.0,38.93,39.0,54210.929890922605,21.5434,21.5766,21.5379,21.5766,54210.9299
2005-08-09 14:00:00,39.01,39.02,38.97,39.02,36905.13304112808,21.5821,21.5876,21.56,21.5876,36905.133
2005-08-09 14:05:00,39.01,39.03,38.95,38.95,18765.32188531936,21.5821,21.5932,21.5489,21.5489,18765.3219
2005-08-09 14:10:00,38.95,39.01,38.94,39.01,52959.90843190131,21.5489,21.5821,21.5434,21.5821,52959.9084
2005-08-09 14:15:00,39.0,39.05,38.99,39.04,39198.67238266712,21.5766,21.6042,21.571,21.5987,39198.6724
2005-08-09 14:20:00,39.04,39.04,38.96,38.98,44202.75821875228,21.5987,21.5987,21.5545,21.5655,44202.7582
2005-08-09 14:25:00,38.98,39.04,38.98,39.04,49415.34763134099,21.5655,21.5987,21.5655,21.5987,49415.3476
2005-08-09 14:30:00,39.04,39.12,39.04,39.09,45870.78683078066,21.5987,21.643,21.5987,21.6264,45870.7868
2005-08-09 14:35:00,39.09,39.09,39.05,39.07,54836.44062043325,21.6264,21.6264,21.6042,21.6153,54836.4406
2005-08-09 14:40:00,39.07,39.07,38.97,38.97,37113.63661763163,21.6153,21.6153,21.56,21.56,37113.6366
2005-08-09 14:45:00,38.97,39.01,38.95,38.96,76937.81972980939,21.56,21.5821,21.5489,21.5545,76937.8197
2005-08-09 14:50:00,38.97,38.99,38.95,38.98,47330.31186630551,21.56,21.571,21.5489,21.5655,47330.3119
2005-08-09 14:55:00,38.98,38.99,38.95,38.97,63802.09441008583,21.5655,21.571,21.5489,21.56,63802.0944
2005-08-09 15:00:00,38.98,39.0,38.94,38.99,71725.23031722067,21.5655,21.5766,21.5434,21.571,71725.2303
2005-08-09 15:05:00,39.0,39.03,38.99,39.01,15637.768237766137,21.5766,21.5932,21.571,21.5821,15637.7682
2005-08-09 15:10:00,39.0,39.0,38.94,38.94,44619.76537175937,21.5766,21.5766,21.5434,21.5434,44619.7654
2005-08-09 15:15:00,38.93,39.0,38.91,38.97,67763.66236365326,21.5379,21.5766,21.5268,21.56,67763.6624
2005-08-09 15:20:00,38.97,38.98,38.93,38.93,37113.63661763163,21.56,21.5655,21.5379,21.5379,37113.6366
2005-08-09 15:25:00,38.93,38.93,38.91,38.92,60674.54076253261,21.5379,21.5379,21.5268,21.5323,60674.5408
2005-08-09 15:30:00,38.92,38.99,38.91,38.96,42534.729606723886,21.5323,21.571,21.5268,21.5545,42534.7296
2005-08-09 15:35:00,38.97,39.02,38.97,39.02,57755.490691482926,21.56,21.5876,21.56,21.5876,57755.4907
2005-08-09 15:40:00,39.02,39.03,39.01,39.01,53168.41200840486,21.5876,21.5932,21.5821,21.5821,53168.412
2005-08-09 15:45:00,39.01,39.07,39.01,39.07,103209.2703692565,21.5821,21.6153,21.5821,21.6153,103209.2704
2005-08-09 15:50:00,39.07,39.17,39.07,39.13,99456.20599219264,21.6153,21.6706,21.6153,21.6485,99456.206
2005-08-09 15:55:00,39.13,39.14,39.12,39.12,65053.115869107125,21.6485,21.654,21.643,21.643,65053.1159
2005-08-10 09:30:00,39.25,39.33,39.25,39.33,87780.00570799391,21.7149,21.7592,21.7149,21.7592,87780.0057
2005-08-10 09:35:00,39.34,39.4,39.28,39.34,55461.9513499439,21.7647,21.7979,21.7315,21.7647,55461.9513
2005-08-10 09:40:00,39.34,39.34,39.22,39.3,80482.38053036972,21.7647,21.7647,21.6983,21.7426,80482.3805
2005-08-10 09:45:00,39.29,39.31,39.24,39.31,64844.612292603575,21.737,21.7481,21.7094,21.7481,64844.6123
2005-08-10 09:50:00,39.28,39.38,39.28,39.3,96537.15592114294,21.7315,21.7868,21.7315,21.7426,96537.1559
2005-08-10 09:55:00,39.31,39.42,39.31,39.42,76729.31615330584,21.7481,21.8089,21.7481,21.8089,76729.3162
2005-08-10 10:00:00,39.42,39.51,39.41,39.51,57546.987114979376,21.8089,21.8587,21.8034,21.8587,57546.9871
2005-08-10 10:05:00,39.51,39.59,39.5,39.55,88405.51643750456,21.8587,21.903,21.8532,21.8809,88405.5164
2005-08-10 10:10:00,39.55,39.55,39.48,39.52,47538.81544280905,21.8809,21.8809,21.8421,21.8643,47538.8154
2005-08-10 10:15:00,39.51,39.53,39.44,39.47,67555.1587871497,21.8587,21.8698,21.82,21.8366,67555.1588
2005-08-10 10:20:00,39.46,39.51,39.46,39.51,46913.30471329841,21.8311,21.8587,21.8311,21.8587,46913.3047
2005-08-10 10:25:00,39.51,39.51,39.3,39.32,83192.92702491584,21.8587,21.8587,21.7426,21.7536,83192.927
2005-08-10 10:30:00,39.33,39.33,39.18,39.2,147412.02858800878,21.7592,21.7592,21.6762,21.6872,147412.0286
2005-08-10 10:35:00,39.2,39.28,39.15,39.23,119889.55648954038,21.6872,21.7315,21.6596,21.7038,119889.5565
2005-08-10 10:40:00,39.23,39.27,39.23,39.24,60466.03718602906,21.7038,21.726,21.7038,21.7094,60466.0372
2005-08-10 10:45:00,39.24,39.3,39.21,39.3,107796.34905233455,21.7094,21.7426,21.6928,21.7426,107796.3491
2005-08-10 10:50:00,39.3,39.37,39.3,39.32,46287.79398378776,21.7426,21.7813,21.7426,21.7536,46287.794
2005-08-10 10:55:00,39.31,39.34,39.3,39.31,35654.11158210679,21.7481,21.7647,21.7426,21.7481,35654.1116
2005-08-10 11:00:00,39.31,39.39,39.31,39.39,68597.67666966745,21.7481,21.7923,21.7481,21.7923,68597.6767
2005-08-10 11:05:00,39.39,39.44,39.35,39.41,63802.09441008583,21.7923,21.82,21.7702,21.8034,63802.0944
2005-08-10 11:10:00,39.42,39.47,39.41,39.47,58381.001420993576,21.8089,21.8366,21.8034,21.8366,58381.0014
2005-08-10 11:15:00,39.48,39.48,39.3,39.32,69848.69812868875,21.8421,21.8421,21.7426,21.7536,69848.6981
2005-08-10 11:20:00,39.34,39.39,39.31,39.38,36905.13304112808,21.7647,21.7923,21.7481,21.7868,36905.133
2005-08-10 11:25:00,39.39,39.4,39.36,39.36,17097.293273290976,21.7923,21.7979,21.7757,21.7757,17097.2933
2005-08-10 11:30:00,39.37,39.4,39.37,39.39,32526.557934553563,21.7813,21.7979,21.7813,21.7923,32526.5579
2005-08-10 11:35:00,39.39,39.39,39.32,39.36,54419.43346742616,21.7923,21.7923,21.7536,21.7757,54419.4335
2005-08-10 11:40:00,39.35,39.4,39.29,39.3,35654.11158210679,21.7702,21.7979,21.737,21.7426,35654.1116
2005-08-10 11:45:00,39.3,39.33,39.29,39.33,29607.507863503884,21.7426,21.7592,21.737,21.7592,29607.5079
2005-08-10 11:50:00,39.32,39.38,39.32,39.36,23769.407721404525,21.7536,21.7868,21.7536,21.7757,23769.4077
2005-08-10 11:55:00,39.36,39.39,39.35,39.35,22726.889838886786,21.7757,21.7923,21.7702,21.7702,22726.8898
2005-08-10 12:00:00,39.36,39.4,39.35,39.37,35028.600852596144,21.7757,21.7979,21.7702,21.7813,35028.6009
2005-08-10 12:05:00,39.36,39.38,39.35,39.38,35445.608005603244,21.7757,21.7868,21.7702,21.7868,35445.608
2005-08-10 12:10:00,39.38,39.45,39.37,39.4,66929.64805763906,21.7868,21.8255,21.7813,21.7979,66929.6481
2005-08-10 12:15:00,39.4,39.43,39.33,39.36,76520.81257680229,21.7979,21.8145,21.7592,21.7757,76520.8126
2005-08-10 12:20:00,39.39,39.39,39.32,39.34,48998.34047833389,21.7923,21.7923,21.7536,21.7647,48998.3405
2005-08-10 12:25:00,39.35,39.47,39.34,39.44,63802.09441008583,21.7702,21.8366,21.7647,21.82,63802.0944
2005-08-10 12:30:00,39.42,39.47,39.4,39.44,82358.91271890164,21.8089,21.8366,21.7979,21.82,82358.9127
2005-08-10 12:35:00,39.44,39.45,39.37,39.41,119681.05291303682,21.82,21.8255,21.7813,21.8034,119681.0529
2005-08-10 12:40:00,39.41,39.44,39.4,39.42,84652.45206044069,21.8034,21.82,21.7979,21.8089,84652.4521
2005-08-10 12:45:00,39.41,39.45,39.38,39.43,70682.71243470293,21.8034,21.8255,21.7868,21.8145,70682.7124
2005-08-10 12:50:00,39.43,39.45,39.4,39.42,56504.46923246163,21.8145,21.8255,21.7979,21.8089,56504.4692
2005-08-10 12:55:00,39.42,39.43,39.38,39.43,43577.24748924163,21.8089,21.8145,21.7868,21.8145,43577.2475
2005-08-10 13:00:00,39.43,39.43,39.4,39.41,32943.56508756066,21.8145,21.8145,21.7979,21.8034,32943.5651
2005-08-10 13:05:00,39.42,39.47,39.41,39.45,48164.3261723197,21.8089,21.8366,21.8034,21.8255,48164.3262
2005-08-10 13:10:00,39.46,39.47,39.4,39.43,33152.06866406421,21.8311,21.8366,21.7979,21.8145,33152.0687
2005-08-10 13:15:00,39.42,39.42,39.39,39.4,36905.13304112808,21.8089,21.8089,21.7923,21.7979,36905.133
2005-08-10 13:20:00,39.42,39.42,39.38,39.39,58381.001420993576,21.8089,21.8089,21.7868,21.7923,58381.0014
2005-08-10 13:25:00,39.39,39.4,39.3,39.36,105294.30613429198,21.7923,21.7979,21.7426,21.7757,105294.3061
2005-08-10 13:30:00,39.36,39.37,39.32,39.33,50874.87266686583,21.7757,21.7813,21.7536,21.7592,50874.8727
2005-08-10 13:35:00,39.34,39.42,39.32,39.42,66095.63375162486,21.7647,21.8089,21.7536,21.8089,66095.6338
2005-08-10 13:40:00,39.42,39.43,39.38,39.41,50457.865513858735,21.8089,21.8145,21.7868,21.8034,50457.8655
2005-08-10 13:45:00,39.4,39.42,39.35,39.39,36905.13304112808,21.7979,21.8089,21.7702,21.7923,36905.133
2005-08-10 13:50:00,39.39,39.42,39.37,39.41,34820.097276092594,21.7923,21.8089,21.7813,21.8034,34820.0973
2005-08-10 13:55:00,39.4,39.41,39.33,39.41,147620.53216451232,21.7979,21.8034,21.7592,21.8034,147620.5322
2005-08-10 14:00:00,39.41,39.41,39.38,39.39,27522.4720984684,21.8034,21.8034,21.7868,21.7923,27522.4721
2005-08-10 14:05:00,39.39,39.39,39.36,39.36,31484.04005203582,21.7923,21.7923,21.7757,21.7757,31484.0401
2005-08-10 14:10:00,39.36,39.39,39.3,39.37,62968.08010407164,21.7757,21.7923,21.7426,21.7813,62968.0801
2005-08-10 14:15:00,39.36,39.38,39.33,39.38,28564.98998098614,21.7757,21.7868,21.7592,21.7868,28564.99
2005-08-10 14:20:00,39.38,39.38,39.34,39.34,29399.00428700033,21.7868,21.7868,21.7647,21.7647,29399.0043
2005-08-10 14:25:00,39.33,39.34,39.25,39.34,40449.69384168841,21.7592,21.7647,21.7149,21.7647,40449.6938
2005-08-10 14:30:00,39.33,39.33,39.28,39.31,26688.457792454206,21.7592,21.7592,21.7315,21.7481,26688.4578
2005-08-10 14:35:00,39.31,39.37,39.3,39.37,22101.37910937614,21.7481,21.7813,21.7426,21.7813,22101.3791
2005-08-10 14:40:00,39.36,39.47,39.35,39.46,30024.51501651098,21.7757,21.8366,21.7702,21.8311,30024.515
2005-08-10 14:45:00,39.46,39.47,39.42,39.45,84026.94133093003,21.8311,21.8366,21.8089,21.8255,84026.9413
2005-08-10 14:50:00,39.45,39.46,39.39,39.39,34403.0901230855,21.8255,21.8311,21.7923,21.7923,34403.0901
2005-08-10 14:55:00,39.39,39.4,39.33,39.37,56921.47638546873,21.7923,21.7979,21.7592,21.7813,56921.4764
2005-08-10 15:00:00,39.37,39.39,39.28,39.28,79648.36622435552,21.7813,21.7923,21.7315,21.7315,79648.3662
2005-08-10 15:05:00,39.28,39.33,39.26,39.3,61717.05864505035,21.7315,21.7592,21.7204,21.7426,61717.0586
2005-08-10 15:10:00,39.3,39.3,39.18,39.22,47955.82259581615,21.7426,21.7426,21.6762,21.6983,47955.8226
2005-08-10 15:15:00,39.23,39.28,39.19,39.28,70682.71243470293,21.7038,21.7315,21.6817,21.7315,70682.7124
2005-08-10 15:20:00,39.27,39.28,39.2,39.22,46704.80113679486,21.726,21.7315,21.6872,21.6983,46704.8011
2005-08-10 15:25:00,39.22,39.28,39.19,39.25,66304.13732812842,21.6983,21.7315,21.6817,21.7149,66304.1373
2005-08-10 15:30:00,39.25,39.25,39.14,39.2,77563.33045932003,21.7149,21.7149,21.654,21.6872,77563.3305
2005-08-10 15:35:00,39.2,39.26,39.19,39.21,67972.1659401568,21.6872,21.7204,21.6817,21.6928,67972.1659
2005-08-10 15:40:00,39.21,39.27,39.21,39.26,85277.96278995133,21.6928,21.726,21.6928,21.7204,85277.9628
2005-08-10 15:45:00,39.26,39.29,39.26,39.29,71725.23031722067,21.7204,21.737,21.7204,21.737,71725.2303
2005-08-10 15:50:00,39.29,39.33,39.27,39.3,157420.2002601791,21.737,21.7592,21.726,21.7426,157420.2003
2005-08-10 15:55:00,39.3,39.4,39.29,39.36,162424.28609626426,21.7426,21.7979,21.737,21.7757,162424.2861
2005-08-11 09:30:00,39.8,39.87,39.66,39.68,165760.34332032103,22.0192,22.0579,21.9417,21.9528,165760.3433
2005-08-11 09:35:00,39.69,39.75,39.66,39.69,86737.48782547617,21.9583,21.9915,21.9417,21.9583,86737.4878
2005-08-11 09:40:00,39.73,39.74,39.62,39.62,83609.93417792294,21.9804,21.986,21.9196,21.9196,83609.9342
2005-08-11 09:45:00,39.62,39.64,39.59,39.62,123017.1101370936,21.9196,21.9307,21.903,21.9196,123017.1101
2005-08-11 09:50:00,39.62,39.64,39.61,39.64,78188.84118883067,21.9196,21.9307,21.9141,21.9307,78188.8412
2005-08-11 09:55:00,39.64,39.67,39.62,39.65,96120.14876813584,21.9307,21.9473,21.9196,21.9362,96120.1488
2005-08-11 10:00:00,39.66,39.69,39.65,39.69,163049.79682577492,21.9417,21.9583,21.9362,21.9583,163049.7968
2005-08-11 10:05:00,39.69,39.7,39.63,39.68,117804.5207245049,21.9583,21.9639,21.9251,21.9528,117804.5207
2005-08-11 10:10:00,39.68,39.73,39.68,39.71,94035.11300310036,21.9528,21.9804,21.9528,21.9694,94035.113
2005-08-11 10:15:00,39.7,39.79,39.69,39.79,66095.63375162486,21.9639,22.0136,21.9583,22.0136,66095.6338
2005-08-11 10:20:00,39.79,39.81,39.75,39.75,106753.83116981684,22.0136,22.0247,21.9915,21.9915,106753.8312
2005-08-11 10:25:00,39.77,39.77,39.69,39.69,85903.47351946197,22.0026,22.0026,21.9583,21.9583,85903.4735
2005-08-11 10:30:00,39.69,39.76,39.64,39.74,108838.86693485233,21.9583,21.997,21.9307,21.986,108838.8669
2005-08-11 10:35:00,39.74,39.75,39.67,39.67,56504.46923246163,21.986,21.9915,21.9473,21.9473,56504.4692
2005-08-11 10:40:00,39.66,39.67,39.57,39.63,71099.71958771003,21.9417,21.9473,21.8919,21.9251,71099.7196
2005-08-11 10:45:00,39.62,39.76,39.62,39.73,57129.97996197228,21.9196,21.997,21.9196,21.9804,57129.98
2005-08-11 10:50:00,39.72,39.76,39.69,39.75,41492.21172420615,21.9749,21.997,21.9583,21.9915,41492.2117
2005-08-11 10:55:00,39.73,39.76,39.69,39.7,42951.736759730986,21.9804,21.997,21.9583,21.9639,42951.7368
2005-08-11 11:00:00,39.72,39.75,39.7,39.75,29816.01144000743,21.9749,21.9915,21.9639,21.9915,29816.0114
2005-08-11 11:05:00,39.75,39.75,39.71,39.75,28356.48640448259,21.9915,21.9915,21.9694,21.9915,28356.4864
2005-08-11 11:10:00,39.75,39.75,39.69,39.75,75061.28754127744,21.9915,21.9915,21.9583,21.9915,75061.2875
2005-08-11 11:15:00,39.75,39.78,39.72,39.78,87154.49497848326,21.9915,22.0081,21.9749,22.0081,87154.495
2005-08-11 11:20:00,39.78,39.81,39.71,39.71,42951.736759730986,22.0081,22.0247,21.9694,21.9694,42951.7368
2005-08-11 11:25:00,39.72,39.78,39.72,39.77,48789.83690183034,21.9749,22.0081,21.9749,22.0026,48789.8369
2005-08-11 11:30:00,39.77,39.77,39.69,39.69,62134.06579805745,22.0026,22.0026,21.9583,21.9583,62134.0658
2005-08-11 11:35:00,39.69,39.72,39.68,39.72,32943.56508756066,21.9583,21.9749,21.9528,21.9749,32943.5651
2005-08-11 11:40:00,39.72,39.75,39.69,39.73,33569.0758170713,21.9749,21.9915,21.9583,21.9804,33569.0758
2005-08-11 11:45:00,39.73,39.75,39.68,39.7,60049.03003302196,21.9804,21.9915,21.9528,21.9639,60049.03
2005-08-11 11:50:00,39.7,39.75,39.69,39.71,84860.95563694423,21.9639,21.9915,21.9583,21.9694,84860.9556
2005-08-11 11:55:00,39.72,39.74,39.69,39.69,71308.22316421357,21.9749,21.986,21.9583,21.9583,71308.2232
2005-08-11 12:00:00,39.69,39.7,39.66,39.7,106128.32044030615,21.9583,21.9639,21.9417,21.9639,106128.3204
2005-08-11 12:05:00,39.7,39.7,39.67,39.68,237068.56648453465,21.9639,21.9639,21.9473,21.9528,237068.5665
2005-08-11 12:10:00,39.68,39.71,39.67,39.71,39407.175959170665,21.9528,21.9694,21.9473,21.9694,39407.176
2005-08-11 12:15:00,39.7,39.7,39.58,39.59,68180.66951666035,21.9639,21.9639,21.8975,21.903,68180.6695
2005-08-11 12:20:00,39.6,39.64,39.55,39.63,43368.743912738086,21.9085,21.9307,21.8809,21.9251,43368.7439
2005-08-11 12:25:00,39.63,39.67,39.6,39.64,143450.46063444135,21.9251,21.9473,21.9085,21.9307,143450.4606
2005-08-11 12:30:00,39.63,39.66,39.59,39.59,35028.600852596144,21.9251,21.9417,21.903,21.903,35028.6009
2005-08-11 12:35:00,39.6,39.62,39.6,39.6,19807.839767837104,21.9085,21.9196,21.9085,21.9085,19807.8398
2005-08-11 12:40:00,39.6,39.6,39.57,39.57,21058.8612268584,21.9085,21.9085,21.8919,21.8919,21058.8612
2005-08-11 12:45:00,39.57,39.58,39.55,39.58,37322.14019413518,21.8919,21.8975,21.8809,21.8975,37322.1402
2005-08-11 12:50:00,39.57,39.63,39.57,39.62,17931.30757930517,21.8919,21.9251,21.8919,21.9196,17931.3076
2005-08-11 12:55:00,39.63,39.63,39.61,39.62,17931.30757930517,21.9251,21.9251,21.9141,21.9196,17931.3076
2005-08-11 13:00:00,39.62,39.65,39.6,39.62,32943.56508756066,21.9196,21.9362,21.9085,21.9196,32943.5651
2005-08-11 13:05:00,39.62,39.63,39.59,39.62,22101.37910937614,21.9196,21.9251,21.903,21.9196,22101.3791
2005-08-11 13:10:00,39.62,39.62,39.59,39.6,20224.846920844204,21.9196,21.9196,21.903,21.9085,20224.8469
2005-08-11 13:15:00,39.6,39.62,39.59,39.59,45245.27610127002,21.9085,21.9196,21.903,21.903,45245.2761
2005-08-11 13:20:00,39.59,39.62,39.59,39.62,19807.839767837104,21.903,21.9196,21.903,21.9196,19807.8398
2005-08-11 13:25:00,39.62,39.63,39.6,39.63,22309.88268587969,21.9196,21.9251,21.9085,21.9251,22309.8827
2005-08-11 13:30:00,39.63,39.65,39.62,39.62,31484.04005203582,21.9251,21.9362,21.9196,21.9196,31484.0401
2005-08-11 13:35:00,39.62,39.63,39.6,39.61,38156.15450014937,21.9196,21.9251,21.9085,21.9141,38156.1545
2005-08-11 13:40:00,39.61,39.61,39.57,39.6,33569.0758170713,21.9141,21.9141,21.8919,21.9085,33569.0758
2005-08-11 13:45:00,39.6,39.61,39.59,39.59,35237.104429099694,21.9085,21.9141,21.903,21.903,35237.1044
2005-08-11 13:50:00,39.6,39.6,39.58,39.59,21684.371956369043,21.9085,21.9085,21.8975,21.903,21684.372
2005-08-11 13:55:00,39.59,39.62,39.59,39.6,30858.529322525173,21.903,21.9196,21.903,21.9085,30858.5293
2005-08-11 14:00:00,39.6,39.6,39.58,39.59,38990.168806163565,21.9085,21.9085,21.8975,21.903,38990.1688
2005-08-11 14:05:00,39.59,39.61,39.57,39.61,41283.7081477026,21.903,21.9141,21.8919,21.9141,41283.7081
2005-08-11 14:10:00,39.61,39.62,39.48,39.5,45036.77252476647,21.9141,21.9196,21.8421,21.8532,45036.7725
2005-08-11 14:15:00,39.5,39.51,39.45,39.5,241447.1415911092,21.8532,21.8587,21.8255,21.8532,241447.1416
2005-08-11 14:20:00,39.5,39.55,39.47,39.54,29816.01144000743,21.8532,21.8809,21.8366,21.8753,29816.0114
2005-08-11 14:25:00,39.54,39.59,39.54,39.58,67763.66236365326,21.8753,21.903,21.8753,21.8975,67763.6624
2005-08-11 14:30:00,39.58,39.65,39.58,39.65,34194.58654658195,21.8975,21.9362,21.8975,21.9362,34194.5865
2005-08-11 14:35:00,39.65,39.72,39.65,39.72,43994.25464224873,21.9362,21.9749,21.9362,21.9749,43994.2546
2005-08-11 14:40:00,39.72,39.75,39.68,39.74,52542.90127889421,21.9749,21.9915,21.9528,21.986,52542.9013
2005-08-11 14:45:00,39.74,39.77,39.74,39.75,44828.26894826292,21.986,22.0026,21.986,21.9915,44828.2689
2005-08-11 14:50:00,39.75,39.77,39.73,39.75,53585.41916141196,21.9915,22.0026,21.9804,21.9915,53585.4192
2005-08-11 14:55:00,39.75,39.75,39.7,39.75,48372.82974882325,21.9915,21.9915,21.9639,21.9915,48372.8297
2005-08-11 15:00:00,39.75,39.77,39.72,39.77,51291.87981987293,21.9915,22.0026,21.9749,22.0026,51291.8798
2005-08-11 15:05:00,39.77,39.81,39.75,39.81,81316.3948363839,22.0026,22.0247,21.9915,22.0247,81316.3948
2005-08-11 15:10:00,39.81,39.88,39.76,39.88,192240.29753627168,22.0247,22.0634,21.997,22.0634,192240.2975
2005-08-11 15:15:00,39.88,39.97,39.88,39.95,105502.80971079553,22.0634,22.1132,22.0634,22.1022,105502.8097
2005-08-11 15:20:00,39.95,39.98,39.92,39.95,90490.55220254004,22.1022,22.1188,22.0856,22.1022,90490.5522
2005-08-11 15:25:00,39.92,39.98,39.92,39.92,38781.665229660015,22.0856,22.1188,22.0856,22.0856,38781.6652
2005-08-11 15:30:00,39.93,40.0,39.91,40.0,62551.07295106454,22.0911,22.1298,22.08,22.1298,62551.073
2005-08-11 15:35:00,40.0,40.04,39.99,40.02,73184.75535274552,22.1298,22.152,22.1243,22.1409,73184.7554
2005-08-11 15:40:00,40.02,40.02,40.0,40.0,70891.21601120649,22.1409,22.1409,22.1298,22.1298,70891.216
2005-08-11 15:45:00,40.0,40.02,39.99,40.02,65470.12302211423,22.1298,22.1409,22.1243,22.1409,65470.123
2005-08-11 15:50:00,40.05,40.05,40.02,40.04,156377.68237766135,22.1575,22.1575,22.1409,22.152,156377.6824
2005-08-11 15:55:00,40.04,40.07,40.03,40.07,147620.53216451232,22.152,22.1686,22.1464,22.1686,147620.5322
2005-08-12 09:30:00,40.41,40.41,40.24,40.29,208920.5836565556,22.3567,22.3567,22.2626,22.2903,208920.5837
2005-08-12 09:35:00,40.29,40.29,40.17,40.22,136361.3390333207,22.2903,22.2903,22.2239,22.2515,136361.339
2005-08-12 09:40:00,40.22,40.3,40.22,40.27,104460.29182827778,22.2515,22.2958,22.2515,22.2792,104460.2918
2005-08-12 09:45:00,40.29,40.29,40.03,40.03,150331.07865905846,22.2903,22.2903,22.1464,22.1464,150331.0787
2005-08-12 09:50:00,40.05,40.06,39.98,40.03,83818.43775442649,22.1575,22.163,22.1188,22.1464,83818.4378
2005-08-12 09:55:00,40.02,40.17,40.02,40.15,75061.28754127744,22.1409,22.2239,22.1409,22.2128,75061.2875
2005-08-12 10:00:00,40.15,40.16,40.09,40.09,86320.48067246907,22.2128,22.2183,22.1796,22.1796,86320.4807
2005-08-12 10:05:00,40.08,40.12,40.02,40.12,79231.35907134842,22.1741,22.1962,22.1409,22.1962,79231.3591
2005-08-12 10:10:00,40.13,40.21,40.11,40.19,59840.52645651841,22.2017,22.246,22.1907,22.2349,59840.5265
2005-08-12 10:15:00,40.18,40.18,40.15,40.16,40032.68668868131,22.2294,22.2294,22.2128,22.2183,40032.6867
2005-08-12 10:20:00,40.15,40.18,40.12,40.18,49832.354784348085,22.2128,22.2294,22.1962,22.2294,49832.3548
2005-08-12 10:25:00,40.18,40.28,40.18,40.25,150539.582235562,22.2294,22.2847,22.2294,22.2681,150539.5822
2005-08-12 10:30:00,40.23,40.25,40.12,40.15,126561.67093765392,22.2571,22.2681,22.1962,22.2128,126561.6709
2005-08-12 10:35:00,40.15,40.15,40.08,40.1,52125.89412588712,22.2128,22.2128,22.1741,22.1852,52125.8941
2005-08-12 10:40:00,40.1,40.11,40.07,40.11,65053.115869107125,22.1852,22.1907,22.1686,22.1907,65053.1159
2005-08-12 10:45:00,40.11,40.12,40.06,40.07,36279.62231161744,22.1907,22.1962,22.163,22.1686,36279.6223
2005-08-12 10:50:00,40.07,40.07,40.0,40.03,37739.14734714227,22.1686,22.1686,22.1298,22.1464,37739.1473
2005-08-12 10:55:00,40.04,40.12,40.04,40.12,51083.37624336938,22.152,22.1962,22.152,22.1962,51083.3762
2005-08-12 11:00:00,40.13,40.14,40.07,40.12,57129.97996197228,22.2017,22.2073,22.1686,22.1962,57129.98
2005-08-12 11:05:00,40.12,40.14,40.07,40.1,45036.77252476647,22.1962,22.2073,22.1686,22.1852,45036.7725
2005-08-12 11:10:00,40.1,40.1,40.05,40.08,24186.414874411625,22.1852,22.1852,22.1575,22.1741,24186.4149
2005-08-12 11:15:00,40.07,40.07,39.85,39.87,66721.14448113552,22.1686,22.1686,22.0468,22.0579,66721.1445
2005-08-12 11:20:00,39.88,39.89,39.76,39.83,49415.34763134099,22.0634,22.069,21.997,22.0358,49415.3476
2005-08-12 11:25:00,39.81,39.92,39.81,39.86,54627.9370439297,22.0247,22.0856,22.0247,22.0524,54627.937
2005-08-12 11:30:00,39.85,39.92,39.84,39.91,39407.175959170665,22.0468,22.0856,22.0413,22.08,39407.176
2005-08-12 11:35:00,39.9,39.9,39.84,39.88,37113.63661763163,22.0745,22.0745,22.0413,22.0634,37113.6366
2005-08-12 11:40:00,39.88,39.92,39.81,39.85,41075.20457119905,22.0634,22.0856,22.0247,22.0468,41075.2046
2005-08-12 11:45:00,39.85,39.89,39.85,39.85,42534.729606723886,22.0468,22.069,22.0468,22.0468,42534.7296
2005-08-12 11:50:00,39.85,39.86,39.74,39.77,51083.37624336938,22.0468,22.0524,21.986,22.0026,51083.3762
2005-08-12 11:55:00,39.79,39.83,39.75,39.78,60257.53360952551,22.0136,22.0358,21.9915,22.0081,60257.5336
2005-08-12 12:00:00,39.78,39.78,39.7,39.72,55044.9441969368,22.0081,22.0081,21.9639,21.9749,55044.9442
2005-08-12 12:05:00,39.72,39.74,39.7,39.71,54210.929890922605,21.9749,21.986,21.9639,21.9694,54210.9299
2005-08-12 12:10:00,39.72,39.79,39.72,39.78,108838.86693485233,21.9749,22.0136,21.9749,22.0081,108838.8669
2005-08-12 12:15:00,39.78,39.8,39.78,39.78,34403.0901230855,22.0081,22.0192,22.0081,22.0081,34403.0901
2005-08-12 12:20:00,39.78,39.8,39.76,39.78,13135.725319723551,22.0081,22.0192,21.997,22.0081,13135.7253
2005-08-12 12:25:00,39.77,39.81,39.72,39.72,26062.94706294356,22.0026,22.0247,21.9749,21.9749,26062.9471
2005-08-12 12:30:00,39.72,39.85,39.72,39.84,59423.51930351132,21.9749,22.0468,21.9749,22.0413,59423.5193
2005-08-12 12:35:00,39.84,39.86,39.81,39.84,43994.25464224873,22.0413,22.0524,22.0247,22.0413,43994.2546
2005-08-12 12:40:00,39.83,39.86,39.78,39.85,33986.0829700784,22.0358,22.0524,22.0081,22.0468,33986.083
2005-08-12 12:45:00,39.83,39.86,39.81,39.81,28356.48640448259,22.0358,22.0524,22.0247,22.0247,28356.4864
2005-08-12 12:50:00,39.82,39.82,39.78,39.8,26896.96136895776,22.0302,22.0302,22.0081,22.0192,26896.9614
2005-08-12 12:55:00,39.79,39.82,39.78,39.82,27313.96852196485,22.0136,22.0302,22.0081,22.0302,27313.9685
2005-08-12 13:00:00,39.82,39.85,39.81,39.83,29399.00428700033,22.0302,22.0468,22.0247,22.0358,29399.0043
2005-08-12 13:05:00,39.83,39.83,39.8,39.82,16054.775390773231,22.0358,22.0358,22.0192,22.0302,16054.7754
2005-08-12 13:10:00,39.82,39.83,39.79,39.8,23560.90414490098,22.0302,22.0358,22.0136,22.0192,23560.9041
2005-08-12 13:15:00,39.79,39.83,39.79,39.8,25020.429180425817,22.0136,22.0358,22.0136,22.0192,25020.4292
2005-08-12 13:20:00,39.82,39.83,39.79,39.81,42743.23318322744,22.0302,22.0358,22.0136,22.0247,42743.2332
2005-08-12 13:25:00,39.81,39.87,39.81,39.87,28147.982827979045,22.0247,22.0579,22.0247,22.0579,28147.9828
2005-08-12 13:30:00,39.87,39.87,39.81,39.85,49832.354784348085,22.0579,22.0579,22.0247,22.0468,49832.3548
2005-08-12 13:35:00,39.85,39.87,39.85,39.87,18556.81830881581,22.0468,22.0579,22.0468,22.0579,18556.8183
2005-08-12 13:40:00,39.87,39.89,39.86,39.89,43994.25464224873,22.0579,22.069,22.0524,22.069,43994.2546
2005-08-12 13:45:00,39.89,39.95,39.88,39.93,28564.98998098614,22.069,22.1022,22.0634,22.0911,28564.99
2005-08-12 13:50:00,39.92,39.99,39.92,39.98,33986.0829700784,22.0856,22.1243,22.0856,22.1188,33986.083
2005-08-12 13:55:00,39.99,40.0,39.98,40.0,48372.82974882325,22.1243,22.1298,22.1188,22.1298,48372.8297
2005-08-12 14:00:00,40.01,40.09,40.01,40.06,56921.47638546873,22.1354,22.1796,22.1354,22.163,56921.4764
2005-08-12 14:05:00,40.07,40.1,40.03,40.06,65261.61944561068,22.1686,22.1852,22.1464,22.163,65261.6194
2005-08-12 14:10:00,40.07,40.07,39.96,40.0,71725.23031722067,22.1686,22.1686,22.1077,22.1298,71725.2303
2005-08-12 14:15:00,40.0,40.02,39.99,40.02,31692.54362853937,22.1298,22.1409,22.1243,22.1409,31692.5436
2005-08-12 14:20:00,40.02,40.06,40.02,40.05,70057.20170519229,22.1409,22.163,22.1409,22.1575,70057.2017
2005-08-12 14:25:00,40.04,40.06,40.02,40.06,33986.0829700784,22.152,22.163,22.1409,22.163,33986.083
2005-08-12 14:30:00,40.06,40.06,40.01,40.03,30441.52216951808,22.163,22.163,22.1354,22.1464,30441.5222
2005-08-12 14:35:00,40.03,40.08,40.02,40.07,45245.27610127002,22.1464,22.1741,22.1409,22.1686,45245.2761
2005-08-12 14:40:00,40.07,40.08,40.04,40.06,48789.83690183034,22.1686,22.1741,22.152,22.163,48789.8369
2005-08-12 14:45:00,40.06,40.06,40.04,40.04,29399.00428700033,22.163,22.163,22.152,22.152,29399.0043
2005-08-12 14:50:00,40.04,40.09,40.03,40.09,29190.500710496788,22.152,22.1796,22.1464,22.1796,29190.5007
2005-08-12 14:55:00,40.09,40.11,40.09,40.11,21684.371956369043,22.1796,22.1907,22.1796,22.1907,21684.372
2005-08-12 15:00:00,40.11,40.14,40.1,40.13,21684.371956369043,22.1907,22.2073,22.1852,22.2017,21684.372
2005-08-12 15:05:00,40.13,40.14,40.13,40.14,28773.493557489688,22.2017,22.2073,22.2017,22.2073,28773.4936
2005-08-12 15:10:00,40.14,40.14,40.1,40.13,45453.77967777357,22.2073,22.2073,22.1852,22.2017,45453.7797
2005-08-12 15:15:00,40.13,40.18,40.13,40.17,58381.001420993576,22.2017,22.2294,22.2017,22.2239,58381.0014
2005-08-12 15:20:00,40.16,40.25,40.16,40.24,86737.48782547617,22.2183,22.2681,22.2183,22.2626,86737.4878
2005-08-12 15:25:00,40.24,40.31,40.22,40.29,73184.75535274552,22.2626,22.3013,22.2515,22.2903,73184.7554
2005-08-12 15:30:00,40.28,40.31,40.2,40.23,82984.4234484123,22.2847,22.3013,22.2405,22.2571,82984.4234
2005-08-12 15:35:00,40.22,40.27,40.22,40.26,38990.168806163565,22.2515,22.2792,22.2515,22.2737,38990.1688
2005-08-12 15:40:00,40.26,40.26,40.21,40.23,52125.89412588712,22.2737,22.2737,22.246,22.2571,52125.8941
2005-08-12 15:45:00,40.23,40.23,40.2,40.2,49832.354784348085,22.2571,22.2571,22.2405,22.2405,49832.3548
2005-08-12 15:50:00,40.2,40.21,40.16,40.16,43785.75106574518,22.2405,22.246,22.2183,22.2183,43785.7511
2005-08-12 15:55:00,40.16,40.19,40.14,40.18,74018.7696587597,22.2183,22.2349,22.2073,22.2294,74018.7697
2005-08-15 09:30:00,39.95,40.08,39.93,39.93,73810.26608225616,22.1022,22.1741,22.0911,22.0911,73810.2661
2005-08-15 09:35:00,39.98,40.05,39.93,40.01,57338.48353847583,22.1188,22.1575,22.0911,22.1354,57338.4835
2005-08-15 09:40:00,40.0,40.0,39.77,39.89,72142.23747022777,22.1298,22.1298,22.0026,22.069,72142.2375
2005-08-15 09:45:00,39.88,39.9,39.71,39.89,54210.929890922605,22.0634,22.0745,21.9694,22.069,54210.9299
2005-08-15 09:50:00,39.87,39.89,39.83,39.84,18348.314732312265,22.0579,22.069,22.0358,22.0413,18348.3147
2005-08-15 09:55:00,39.84,39.88,39.81,39.86,21267.364803361943,22.0413,22.0634,22.0247,22.0524,21267.3648
2005-08-15 10:00:00,39.87,39.98,39.85,39.95,42534.729606723886,22.0579,22.1188,22.0468,22.1022,42534.7296
2005-08-15 10:05:00,39.97,40.04,39.97,39.99,22518.38626238324,22.1132,22.152,22.1132,22.1243,22518.3863
2005-08-15 10:10:00,39.99,40.01,39.96,40.01,35654.11158210679,22.1243,22.1354,22.1077,22.1354,35654.1116
2005-08-15 10:15:00,40.01,40.09,39.99,40.09,39198.67238266712,22.1354,22.1796,22.1243,22.1796,39198.6724
2005-08-15 10:20:00,40.09,40.09,39.99,40.01,47538.81544280905,22.1796,22.1796,22.1243,22.1354,47538.8154
2005-08-15 10:25:00,40.0,40.06,39.98,39.99,33360.57224056776,22.1298,22.163,22.1188,22.1243,33360.5722
2005-08-15 10:30:00,40.01,40.04,39.99,40.03,31275.53647553227,22.1354,22.152,22.1243,22.1464,31275.5365
2005-08-15 10:35:00,40.02,40.07,40.01,40.04,36696.62946462453,22.1409,22.1686,22.1354,22.152,36696.6295
2005-08-15 10:40:00,40.04,40.04,39.98,40.03,39615.67953567421,22.152,22.152,22.1188,22.1464,39615.6795
2005-08-15 10:45:00,40.04,40.08,40.04,40.07,25645.939909936464,22.152,22.1741,22.152,22.1686,25645.9399
2005-08-15 10:50:00,40.06,40.09,40.05,40.06,25437.43633343292,22.163,22.1796,22.1575,22.163,25437.4363
2005-08-15 10:55:00,40.06,40.06,39.98,40.0,35028.600852596144,22.163,22.163,22.1188,22.1298,35028.6009
2005-08-15 11:00:00,40.0,40.04,39.98,40.01,24603.42202741872,22.1298,22.152,22.1188,22.1354,24603.422
2005-08-15 11:05:00,40.01,40.01,39.96,39.96,31275.53647553227,22.1354,22.1354,22.1077,22.1077,31275.5365
2005-08-15 11:10:00,39.97,39.98,39.86,39.87,36488.12588812099,22.1132,22.1188,22.0524,22.0579,36488.1259
2005-08-15 11:15:00,39.87,39.89,39.86,39.88,25020.429180425817,22.0579,22.069,22.0524,22.0634,25020.4292
2005-08-15 11:20:00,39.88,39.9,39.86,39.87,17514.300426298072,22.0634,22.0745,22.0524,22.0579,17514.3004
2005-08-15 11:25:00,39.87,39.88,39.87,39.87,11676.200284198714,22.0579,22.0634,22.0579,22.0579,11676.2003
2005-08-15 11:30:00,39.87,39.93,39.86,39.86,41075.20457119905,22.0579,22.0911,22.0524,22.0524,41075.2046
2005-08-15 11:35:00,39.85,39.91,39.85,39.89,19182.32903832646,22.0468,22.08,22.0468,22.069,19182.329
2005-08-15 11:40:00,39.87,39.9,39.86,39.88,21058.8612268584,22.0579,22.0745,22.0524,22.0634,21058.8612
2005-08-15 11:45:00,39.87,39.93,39.87,39.9,23977.911297908075,22.0579,22.0911,22.0579,22.0745,23977.9113
2005-08-15 11:50:00,39.9,39.9,39.87,39.87,20433.35049734775,22.0745,22.0745,22.0579,22.0579,20433.3505
2005-08-15 11:55:00,39.88,39.91,39.88,39.9,13761.2360492342,22.0634,22.08,22.0634,22.0745,13761.236
2005-08-15 12:00:00,39.9,39.91,39.87,39.91,26062.94706294356,22.0745,22.08,22.0579,22.08,26062.9471
2005-08-15 12:05:00,39.91,39.94,39.9,39.9,36279.62231161744,22.08,22.0966,22.0745,22.0745,36279.6223
2005-08-15 12:10:00,39.9,39.96,39.89,39.92,17931.30757930517,22.0745,22.1077,22.069,22.0856,17931.3076
2005-08-15 12:15:00,39.94,39.97,39.85,39.85,21058.8612268584,22.0966,22.1132,22.0468,22.0468,21058.8612
2005-08-15 12:20:00,39.86,39.88,39.79,39.79,30024.51501651098,22.0524,22.0634,22.0136,22.0136,30024.515
2005-08-15 12:25:00,39.78,39.82,39.76,39.76,24811.925603922267,22.0081,22.0302,21.997,21.997,24811.9256
2005-08-15 12:30:00,39.79,39.81,39.77,39.8,23143.89699189388,22.0136,22.0247,22.0026,22.0192,23143.897
2005-08-15 12:35:00,39.79,39.8,39.72,39.73,33986.0829700784,22.0136,22.0192,21.9749,21.9804,33986.083
2005-08-15 12:40:00,39.73,39.73,39.69,39.71,43577.24748924163,21.9804,21.9804,21.9583,21.9694,43577.2475
2005-08-15 12:45:00,39.72,39.76,39.72,39.75,20850.357650354847,21.9749,21.997,21.9749,21.9915,20850.3577
2005-08-15 12:50:00,39.75,39.77,39.75,39.76,15637.768237766137,21.9915,22.0026,21.9915,21.997,15637.7682
2005-08-15 12:55:00,39.77,39.77,39.74,39.74,13344.228896227103,22.0026,22.0026,21.986,21.986,13344.2289
2005-08-15 13:00:00,39.74,39.75,39.72,39.74,19807.839767837104,21.986,21.9915,21.9749,21.986,19807.8398
2005-08-15 13:05:00,39.73,39.75,39.72,39.73,27105.464945461303,21.9804,21.9915,21.9749,21.9804,27105.4649
2005-08-15 13:10:00,39.74,39.75,39.73,39.74,31067.032899028723,21.986,21.9915,21.9804,21.986,31067.0329
2005-08-15 13:15:00,39.74,39.75,39.74,39.75,17931.30757930517,21.986,21.9915,21.986,21.9915,17931.3076
2005-08-15 13:20:00,39.74,39.78,39.71,39.76,41075.20457119905,21.986,22.0081,21.9694,21.997,41075.2046
2005-08-15 13:25:00,39.75,39.82,39.75,39.78,29399.00428700033,21.9915,22.0302,21.9915,22.0081,29399.0043
2005-08-15 13:30:00,39.78,39.81,39.76,39.81,12718.718166716457,22.0081,22.0247,21.997,22.0247,12718.7182
2005-08-15 13:35:00,39.82,39.87,39.82,39.86,22309.88268587969,22.0302,22.0579,22.0302,22.0524,22309.8827
2005-08-15 13:40:00,39.86,39.86,39.81,39.83,28147.982827979045,22.0524,22.0524,22.0247,22.0358,28147.9828
2005-08-15 13:45:00,39.82,39.83,39.75,39.75,36488.12588812099,22.0302,22.0358,21.9915,21.9915,36488.1259
2005-08-15 13:50:00,39.74,39.75,39.68,39.69,23143.89699189388,21.986,21.9915,21.9528,21.9583,23143.897
2005-08-15 13:55:00,39.69,39.69,39.65,39.67,26896.96136895776,21.9583,21.9583,21.9362,21.9473,26896.9614
2005-08-15 14:00:00,39.68,39.69,39.66,39.68,14178.243202241296,21.9528,21.9583,21.9417,21.9528,14178.2432
2005-08-15 14:05:00,39.68,39.69,39.58,39.59,39198.67238266712,21.9528,21.9583,21.8975,21.903,39198.6724
2005-08-15 14:10:00,39.58,39.6,39.51,39.52,54002.426314419055,21.8975,21.9085,21.8587,21.8643,54002.4263
2005-08-15 14:15:00,39.52,39.54,39.49,39.54,59840.52645651841,21.8643,21.8753,21.8477,21.8753,59840.5265
2005-08-15 14:20:00,39.54,39.64,39.53,39.61,85694.96994295843,21.8753,21.9307,21.8698,21.9141,85694.9699
2005-08-15 14:25:00,39.61,39.7,39.6,39.7,54002.426314419055,21.9141,21.9639,21.9085,21.9639,54002.4263
2005-08-15 14:30:00,39.7,39.7,39.62,39.63,60674.54076253261,21.9639,21.9639,21.9196,21.9251,60674.5408
2005-08-15 14:35:00,39.63,39.72,39.62,39.7,38364.65807665292,21.9251,21.9749,21.9196,21.9639,38364.6581
2005-08-15 14:40:00,39.69,39.69,39.65,39.67,10008.171672170329,21.9583,21.9583,21.9362,21.9473,10008.1717
2005-08-15 14:45:00,39.66,39.67,39.63,39.66,13552.732472730651,21.9417,21.9473,21.9251,21.9417,13552.7325
2005-08-15 14:50:00,39.66,39.71,39.62,39.66,41075.20457119905,21.9417,21.9694,21.9196,21.9417,41075.2046
2005-08-15 14:55:00,39.66,39.72,39.64,39.7,17514.300426298072,21.9417,21.9749,21.9307,21.9639,17514.3004
2005-08-15 15:00:00,39.72,39.73,39.62,39.62,36071.11873511389,21.9749,21.9804,21.9196,21.9196,36071.1187
2005-08-15 15:05:00,39.63,39.64,39.57,39.64,30233.01859301453,21.9251,21.9307,21.8919,21.9307,30233.0186
2005-08-15 15:10:00,39.64,39.65,39.62,39.63,24811.925603922267,21.9307,21.9362,21.9196,21.9251,24811.9256
2005-08-15 15:15:00,39.63,39.63,39.6,39.6,23769.407721404525,21.9251,21.9251,21.9085,21.9085,23769.4077
2005-08-15 15:20:00,39.6,39.66,39.59,39.66,15220.76108475904,21.9085,21.9417,21.903,21.9417,15220.7611
2005-08-15 15:25:00,39.66,39.66,39.62,39.62,25854.44348644001,21.9417,21.9417,21.9196,21.9196,25854.4435
2005-08-15 15:30:00,39.62,39.63,39.6,39.61,28356.48640448259,21.9196,21.9251,21.9085,21.9141,28356.4864
2005-08-15 15:35:00,39.61,39.61,39.54,39.57,47330.31186630551,21.9141,21.9141,21.8753,21.8919,47330.3119
2005-08-15 15:40:00,39.57,39.59,39.57,39.57,42534.729606723886,21.8919,21.903,21.8919,21.8919,42534.7296
2005-08-15 15:45:00,39.59,39.63,39.54,39.54,79856.86980085907,21.903,21.9251,21.8753,21.8753,79856.8698
2005-08-15 15:50:00,39.57,39.65,39.54,39.65,59632.02288001486,21.8919,21.9362,21.8753,21.9362,59632.0229
2005-08-15 15:55:00,39.65,39.66,39.61,39.61,54836.44062043325,21.9362,21.9417,21.9141,21.9141,54836.4406
2005-08-16 09:30:00,39.52,39.52,39.52,39.52,45870.78683078066,21.8643,21.8643,21.8643,21.8643,45870.7868
2005-08-16 09:35:00,39.52,39.52,39.36,39.4,65678.62659861778,21.8643,21.8643,21.7757,21.7979,65678.6266
2005-08-16 09:40:00,39.42,39.43,39.3,39.33,72142.23747022777,21.8089,21.8145,21.7426,21.7592,72142.2375
2005-08-16 09:45:00,39.33,39.35,39.27,39.28,59006.51215050422,21.7592,21.7702,21.726,21.7315,59006.5122
2005-08-16 09:50:00,39.27,39.27,39.07,39.16,94660.623732611,21.726,21.726,21.6153,21.6651,94660.6237
2005-08-16 09:55:00,39.16,39.18,39.15,39.16,26688.457792454206,21.6651,21.6762,21.6596,21.6651,26688.4578
2005-08-16 10:00:00,39.16,39.22,39.16,39.22,37322.14019413518,21.6651,21.6983,21.6651,21.6983,37322.1402
2005-08-16 10:05:00,39.22,39.49,39.22,39.49,54419.43346742616,21.6983,21.8477,21.6983,21.8477,54419.4335
2005-08-16 10:10:00,39.49,39.58,39.48,39.56,67555.1587871497,21.8477,21.8975,21.8421,21.8864,67555.1588
2005-08-16 10:15:00,39.58,39.6,39.5,39.57,24603.42202741872,21.8975,21.9085,21.8532,21.8919,24603.422
2005-08-16 10:20:00,39.57,39.58,39.47,39.51,22309.88268587969,21.8919,21.8975,21.8366,21.8587,22309.8827
2005-08-16 10:25:00,39.53,39.54,39.41,39.43,30858.529322525173,21.8698,21.8753,21.8034,21.8145,30858.5293
2005-08-16 10:30:00,39.43,39.43,39.39,39.42,55461.9513499439,21.8145,21.8145,21.7923,21.8089,55461.9513
2005-08-16 10:35:00,39.42,39.44,39.36,39.36,34403.0901230855,21.8089,21.82,21.7757,21.7757,34403.0901
2005-08-16 10:40:00,39.36,39.36,39.28,39.29,29607.507863503884,21.7757,21.7757,21.7315,21.737,29607.5079
2005-08-16 10:45:00,39.28,39.3,39.17,39.18,44202.75821875228,21.7315,21.7426,21.6706,21.6762,44202.7582
2005-08-16 10:50:00,39.22,39.35,39.19,39.29,48581.33332532679,21.6983,21.7702,21.6817,21.737,48581.3333
2005-08-16 10:55:00,39.3,39.3,39.17,39.28,32526.557934553563,21.7426,21.7426,21.6706,21.7315,32526.5579
2005-08-16 11:00:00,39.3,39.3,39.22,39.26,62968.08010407164,21.7426,21.7426,21.6983,21.7204,62968.0801
2005-08-16 11:05:00,39.26,39.27,39.21,39.21,52334.39770239067,21.7204,21.726,21.6928,21.6928,52334.3977
2005-08-16 11:10:00,39.21,39.22,39.12,39.18,76103.80542379519,21.6928,21.6983,21.643,21.6762,76103.8054
2005-08-16 11:15:00,39.18,39.18,39.08,39.09,40032.68668868131,21.6762,21.6762,21.6208,21.6264,40032.6867
2005-08-16 11:20:00,39.1,39.13,39.07,39.07,56295.96565595809,21.6319,21.6485,21.6153,21.6153,56295.9657
2005-08-16 11:25:00,39.07,39.09,39.03,39.07,190572.2689242433,21.6153,21.6264,21.5932,21.6153,190572.2689
2005-08-16 11:30:00,39.07,39.08,39.04,39.08,41283.7081477026,21.6153,21.6208,21.5987,21.6208,41283.7081
2005-08-16 11:35:00,39.08,39.12,39.06,39.12,38364.65807665292,21.6208,21.643,21.6098,21.643,38364.6581
2005-08-16 11:40:00,39.12,39.15,39.11,39.14,21058.8612268584,21.643,21.6596,21.6374,21.654,21058.8612
2005-08-16 11:45:00,39.13,39.13,39.08,39.1,19807.839767837104,21.6485,21.6485,21.6208,21.6319,19807.8398
2005-08-16 11:50:00,39.1,39.1,39.05,39.06,38781.665229660015,21.6319,21.6319,21.6042,21.6098,38781.6652
2005-08-16 11:55:00,39.05,39.07,39.04,39.04,18556.81830881581,21.6042,21.6153,21.5987,21.5987,18556.8183
2005-08-16 12:00:00,39.04,39.05,38.92,38.92,80065.37337736262,21.5987,21.6042,21.5323,21.5323,80065.3734
2005-08-16 12:05:00,38.92,38.92,38.8,38.84,93826.6094265968,21.5323,21.5323,21.4659,21.4881,93826.6094
2005-08-16 12:10:00,38.85,38.85,38.81,38.83,48789.83690183034,21.4936,21.4936,21.4715,21.4825,48789.8369
2005-08-16 12:15:00,38.81,38.88,38.81,38.88,25645.939909936464,21.4715,21.5102,21.4715,21.5102,25645.9399
2005-08-16 12:20:00,38.88,38.94,38.86,38.93,21267.364803361943,21.5102,21.5434,21.4991,21.5379,21267.3648
2005-08-16 12:25:00,38.94,38.99,38.93,38.98,37947.65092364582,21.5434,21.571,21.5379,21.5655,37947.6509
2005-08-16 12:30:00,39.0,39.07,38.98,39.05,27105.464945461303,21.5766,21.6153,21.5655,21.6042,27105.4649
2005-08-16 12:35:00,39.06,39.13,39.05,39.09,33777.57939357485,21.6098,21.6485,21.6042,21.6264,33777.5794
2005-08-16 12:40:00,39.11,39.11,39.02,39.02,22726.889838886786,21.6374,21.6374,21.5876,21.5876,22726.8898
2005-08-16 12:45:00,39.02,39.05,38.95,39.03,36071.11873511389,21.5876,21.6042,21.5489,21.5932,36071.1187
2005-08-16 12:50:00,39.03,39.04,38.98,39.01,22935.39341539033,21.5932,21.5987,21.5655,21.5821,22935.3934
2005-08-16 12:55:00,39.0,39.04,38.98,39.03,73601.76250575262,21.5766,21.5987,21.5655,21.5932,73601.7625
2005-08-16 13:00:00,39.04,39.08,39.03,39.06,31901.04720504292,21.5987,21.6208,21.5932,21.6098,31901.0472
2005-08-16 13:05:00,39.06,39.12,39.05,39.1,34403.0901230855,21.6098,21.643,21.6042,21.6319,34403.0901
2005-08-16 13:10:00,39.12,39.15,39.1,39.14,65678.62659861778,21.643,21.6596,21.6319,21.654,65678.6266
2005-08-16 13:15:00,39.15,39.16,39.11,39.13,27105.464945461303,21.6596,21.6651,21.6374,21.6485,27105.4649
2005-08-16 13:20:00,39.13,39.16,39.13,39.15,48789.83690183034,21.6485,21.6651,21.6485,21.6596,48789.8369
2005-08-16 13:25:00,39.14,39.14,39.05,39.06,24811.925603922267,21.654,21.654,21.6042,21.6098,24811.9256
2005-08-16 13:30:00,39.05,39.09,39.04,39.07,23560.90414490098,21.6042,21.6264,21.5987,21.6153,23560.9041
2005-08-16 13:35:00,39.08,39.09,39.03,39.03,21684.371956369043,21.6208,21.6264,21.5932,21.5932,21684.372
2005-08-16 13:40:00,39.03,39.04,38.99,39.0,20641.8540738513,21.5932,21.5987,21.571,21.5766,20641.8541
2005-08-16 13:45:00,39.0,39.06,38.97,39.04,21267.364803361943,21.5766,21.6098,21.56,21.5987,21267.3648
2005-08-16 13:50:00,39.03,39.05,39.01,39.02,11467.696707695166,21.5932,21.6042,21.5821,21.5876,11467.6967
2005-08-16 13:55:00,39.04,39.04,38.99,38.99,20016.34334434065,21.5987,21.5987,21.571,21.571,20016.3433
2005-08-16 14:00:00,38.99,39.03,38.96,39.03,18973.82546182291,21.571,21.5932,21.5545,21.5932,18973.8255
2005-08-16 14:05:00,39.03,39.03,38.98,38.98,11050.68955468807,21.5932,21.5932,21.5655,21.5655,11050.6896
2005-08-16 14:10:00,38.97,38.98,38.92,38.94,35862.61515861034,21.56,21.5655,21.5323,21.5434,35862.6152
2005-08-16 14:15:00,38.95,38.95,38.91,38.94,56087.46207945454,21.5489,21.5489,21.5268,21.5434,56087.4621
2005-08-16 14:20:00,38.94,38.95,38.9,38.92,65678.62659861778,21.5434,21.5489,21.5213,21.5323,65678.6266
2005-08-16 14:25:00,38.91,38.93,38.9,38.92,29607.507863503884,21.5268,21.5379,21.5213,21.5323,29607.5079
2005-08-16 14:30:00,38.92,38.95,38.91,38.93,51083.37624336938,21.5323,21.5489,21.5268,21.5379,51083.3762
2005-08-16 14:35:00,38.93,38.97,38.93,38.97,22935.39341539033,21.5379,21.56,21.5379,21.56,22935.3934
2005-08-16 14:40:00,38.96,39.02,38.96,39.01,35654.11158210679,21.5545,21.5876,21.5545,21.5821,35654.1116
2005-08-16 14:45:00,39.02,39.04,38.97,38.97,45870.78683078066,21.5876,21.5987,21.56,21.56,45870.7868
2005-08-16 14:50:00,38.94,38.96,38.92,38.94,40658.19741819195,21.5434,21.5545,21.5323,21.5434,40658.1974
2005-08-16 14:55:00,38.94,38.96,38.92,38.95,13135.725319723551,21.5434,21.5545,21.5323,21.5489,13135.7253
2005-08-16 15:00:00,38.95,39.02,38.95,39.02,21892.87553287259,21.5489,21.5876,21.5489,21.5876,21892.8755
2005-08-16 15:05:00,39.02,39.1,39.02,39.06,35445.608005603244,21.5876,21.6319,21.5876,21.6098,35445.608
2005-08-16 15:10:00,39.06,39.09,39.06,39.08,36905.13304112808,21.6098,21.6264,21.6098,21.6208,36905.133
2005-08-16 15:15:00,39.08,39.08,38.96,38.99,61508.5550685468,21.6208,21.6208,21.5545,21.571,61508.5551
2005-08-16 15:20:00,38.97,38.97,38.84,38.85,54836.44062043325,21.56,21.56,21.4881,21.4936,54836.4406
2005-08-16 15:25:00,38.85,38.86,38.82,38.85,30858.529322525173,21.4936,21.4991,21.477,21.4936,30858.5293
2005-08-16 15:30:00,38.85,38.88,38.83,38.85,53168.41200840486,21.4936,21.5102,21.4825,21.4936,53168.412
2005-08-16 15:35:00,38.85,38.87,38.78,38.81,88197.012861001,21.4936,21.5047,21.4549,21.4715,88197.0129
2005-08-16 15:40:00,38.81,38.88,38.8,38.86,87780.00570799391,21.4715,21.5102,21.4659,21.4991,87780.0057
2005-08-16 15:45:00,38.85,38.86,38.81,38.81,57963.99426798648,21.4936,21.4991,21.4715,21.4715,57963.9943
2005-08-16 15:50:00,38.81,38.81,38.74,38.74,62134.06579805745,21.4715,21.4715,21.4327,21.4327,62134.0658
2005-08-16 15:55:00,38.75,38.76,38.72,38.72,111132.40627639134,21.4383,21.4438,21.4217,21.4217,111132.4063
2005-08-17 09:30:00,38.75,38.75,38.57,38.58,116970.5064184907,21.4383,21.4383,21.3387,21.3442,116970.5064
2005-08-17 09:35:00,38.57,38.69,38.57,38.66,83609.93417792294,21.3387,21.4051,21.3387,21.3885,83609.9342
2005-08-17 09:40:00,38.65,38.66,38.48,38.53,73184.75535274552,21.3829,21.3885,21.2889,21.3166,73184.7554
2005-08-17 09:45:00,38.53,38.6,38.53,38.6,96120.14876813584,21.3166,21.3553,21.3166,21.3553,96120.1488
2005-08-17 09:50:00,38.6,38.71,38.59,38.71,137195.3533393349,21.3553,21.4161,21.3497,21.4161,137195.3533
2005-08-17 09:55:00,38.71,38.74,38.62,38.64,193908.32614830008,21.4161,21.4327,21.3663,21.3774,193908.3261
2005-08-17 10:00:00,38.64,38.64,38.53,38.59,68180.66951666035,21.3774,21.3774,21.3166,21.3497,68180.6695
2005-08-17 10:05:00,38.56,38.56,38.44,38.52,130523.23889122136,21.3332,21.3332,21.2668,21.311,130523.2389
2005-08-17 10:10:00,38.52,38.53,38.4,38.4,122183.0958310794,21.311,21.3166,21.2446,21.2446,122183.0958
2005-08-17 10:15:00,38.39,38.41,38.28,38.4,298577.12155308144,21.2391,21.2502,21.1782,21.2446,298577.1216
2005-08-17 10:20:00,38.4,38.49,38.39,38.49,84860.95563694423,21.2446,21.2944,21.2391,21.2944,84860.9556
2005-08-17 10:25:00,38.49,38.51,38.37,38.38,67763.66236365326,21.2944,21.3055,21.228,21.2336,67763.6624
2005-08-17 10:30:00,38.38,38.78,38.37,38.77,223932.84116481108,21.2336,21.4549,21.228,21.4493,223932.8412
2005-08-17 10:35:00,38.75,39.01,38.71,38.92,156377.68237766135,21.4383,21.5821,21.4161,21.5323,156377.6824
2005-08-17 10:40:00,38.9,38.94,38.81,38.81,135318.82115080295,21.5213,21.5434,21.4715,21.4715,135318.8212
2005-08-17 10:45:00,38.79,38.85,38.7,38.7,85069.45921344777,21.4604,21.4936,21.4106,21.4106,85069.4592
2005-08-17 10:50:00,38.71,38.71,38.61,38.68,69431.69097568165,21.4161,21.4161,21.3608,21.3995,69431.691
2005-08-17 10:55:00,38.68,38.71,38.63,38.71,28981.99713399324,21.3995,21.4161,21.3719,21.4161,28981.9971
2005-08-17 11:00:00,38.71,38.73,38.63,38.63,56712.97280896518,21.4161,21.4272,21.3719,21.3719,56712.9728
2005-08-17 11:05:00,38.62,38.63,38.45,38.45,86945.99140197971,21.3663,21.3719,21.2723,21.2723,86945.9914
2005-08-17 11:10:00,38.45,38.53,38.44,38.49,99039.19883918553,21.2723,21.3166,21.2668,21.2944,99039.1988
2005-08-17 11:15:00,38.49,38.55,38.48,38.52,64219.10156309293,21.2944,21.3276,21.2889,21.311,64219.1016
2005-08-17 11:20:00,38.52,38.54,38.48,38.48,37322.14019413518,21.311,21.3221,21.2889,21.2889,37322.1402
2005-08-17 11:25:00,38.49,38.51,38.44,38.5,59215.01572700777,21.2944,21.3055,21.2668,21.3,59215.0157
2005-08-17 11:30:00,38.5,38.5,38.45,38.48,38781.665229660015,21.3,21.3,21.2723,21.2889,38781.6652
2005-08-17 11:35:00,38.48,38.52,38.46,38.5,14803.753931751942,21.2889,21.311,21.2778,21.3,14803.7539
2005-08-17 11:40:00,38.5,38.52,38.44,38.45,36488.12588812099,21.3,21.311,21.2668,21.2723,36488.1259
2005-08-17 11:45:00,38.44,38.45,38.37,38.41,50457.865513858735,21.2668,21.2723,21.228,21.2502,50457.8655
2005-08-17 11:50:00,38.41,38.42,38.22,38.26,100707.22745121393,21.2502,21.2557,21.145,21.1672,100707.2275
2005-08-17 11:55:00,38.26,38.32,38.25,38.32,79439.86264785197,21.1672,21.2004,21.1616,21.2004,79439.8626
2005-08-17 12:00:00,38.3,38.36,38.27,38.28,47747.3190193126,21.1893,21.2225,21.1727,21.1782,47747.319
2005-08-17 12:05:00,38.27,38.34,38.27,38.3,95703.14161512876,21.1727,21.2114,21.1727,21.1893,95703.1416
2005-08-17 12:10:00,38.29,38.34,38.29,38.32,46287.79398378776,21.1838,21.2114,21.1838,21.2004,46287.794
2005-08-17 12:15:00,38.32,38.34,38.3,38.31,54419.43346742616,21.2004,21.2114,21.1893,21.1948,54419.4335
2005-08-17 12:20:00,38.32,38.35,38.29,38.35,23352.40056839743,21.2004,21.217,21.1838,21.217,23352.4006
2005-08-17 12:25:00,38.35,38.35,38.27,38.28,75478.29469428454,21.217,21.217,21.1727,21.1782,75478.2947
2005-08-17 12:30:00,38.28,38.33,38.28,38.31,56295.96565595809,21.1782,21.2059,21.1782,21.1948,56295.9657
2005-08-17 12:35:00,38.31,38.33,38.28,38.33,22101.37910937614,21.1948,21.2059,21.1782,21.2059,22101.3791
2005-08-17 12:40:00,38.32,38.33,38.25,38.26,35028.600852596144,21.2004,21.2059,21.1616,21.1672,35028.6009
2005-08-17 12:45:00,38.25,38.26,38.2,38.2,23977.911297908075,21.1616,21.1672,21.134,21.134,23977.9113
2005-08-17 12:50:00,38.21,38.22,38.17,38.18,32735.06151105712,21.1395,21.145,21.1174,21.1229,32735.0615
2005-08-17 12:55:00,38.18,38.19,38.07,38.1,67346.65521064616,21.1229,21.1285,21.0621,21.0787,67346.6552
2005-08-17 13:00:00,38.1,38.22,38.1,38.22,51917.39054938357,21.0787,21.145,21.0787,21.145,51917.3905
2005-08-17 13:05:00,38.22,38.24,38.22,38.23,9799.66809566678,21.145,21.1561,21.145,21.1506,9799.6681
2005-08-17 13:10:00,38.23,38.23,38.22,38.22,14178.243202241296,21.1506,21.1506,21.145,21.145,14178.2432
2005-08-17 13:15:00,38.23,38.3,38.23,38.3,18765.32188531936,21.1506,21.1893,21.1506,21.1893,18765.3219
2005-08-17 13:20:00,38.31,38.34,38.24,38.24,38990.168806163565,21.1948,21.2114,21.1561,21.1561,38990.1688
2005-08-17 13:25:00,38.22,38.23,38.21,38.22,27730.97567497195,21.145,21.1506,21.1395,21.145,27730.9757
2005-08-17 13:30:00,38.22,38.25,38.22,38.22,28356.48640448259,21.145,21.1616,21.145,21.145,28356.4864
2005-08-17 13:35:00,38.21,38.22,38.11,38.13,42326.22603022034,21.1395,21.145,21.0842,21.0953,42326.226
2005-08-17 13:40:00,38.12,38.12,38.06,38.1,36905.13304112808,21.0897,21.0897,21.0565,21.0787,36905.133
2005-08-17 13:45:00,38.11,38.12,38.08,38.09,59840.52645651841,21.0842,21.0897,21.0676,21.0731,59840.5265
2005-08-17 13:50:00,38.1,38.1,38.02,38.02,67138.1516341426,21.0787,21.0787,21.0344,21.0344,67138.1516
2005-08-17 13:55:00,38.03,38.03,37.97,37.99,94452.12015610746,21.0399,21.0399,21.0067,21.0178,94452.1202
2005-08-17 14:00:00,37.98,37.98,37.87,37.87,93618.10585009328,21.0123,21.0123,20.9514,20.9514,93618.1059
2005-08-17 14:05:00,37.87,37.98,37.84,37.86,80273.87695386616,20.9514,21.0123,20.9348,20.9459,80273.877
2005-08-17 14:10:00,37.86,37.9,37.82,37.87,131148.74962073198,20.9459,20.968,20.9238,20.9514,131148.7496
2005-08-17 14:15:00,37.87,37.98,37.86,37.97,105711.31328729908,20.9514,21.0123,20.9459,21.0067,105711.3133
2005-08-17 14:20:00,37.98,37.98,37.83,37.83,87988.50928449746,21.0123,21.0123,20.9293,20.9293,87988.5093
2005-08-17 14:25:00,37.84,37.89,37.82,37.89,83192.92702491584,20.9348,20.9625,20.9238,20.9625,83192.927
2005-08-17 14:30:00,37.88,37.91,37.88,37.89,50040.85836085164,20.9569,20.9735,20.9569,20.9625,50040.8584
2005-08-17 14:35:00,37.88,37.89,37.75,37.77,66095.63375162486,20.9569,20.9625,20.885,20.8961,66095.6338
2005-08-17 14:40:00,37.77,37.78,37.69,37.7,60466.03718602906,20.8961,20.9016,20.8518,20.8574,60466.0372
2005-08-17 14:45:00,37.7,37.72,37.68,37.71,100290.2202982068,20.8574,20.8684,20.8463,20.8629,100290.2203
2005-08-17 14:50:00,37.71,37.78,37.67,37.78,73601.76250575262,20.8629,20.9016,20.8408,20.9016,73601.7625
2005-08-17 14:55:00,37.79,37.87,37.78,37.87,92158.58081456844,20.9072,20.9514,20.9016,20.9514,92158.5808
2005-08-17 15:00:00,37.87,38.02,37.87,38.01,88614.0200140081,20.9514,21.0344,20.9514,21.0289,88614.02
2005-08-17 15:05:00,37.92,37.97,37.89,37.93,116136.4921124765,20.9791,21.0067,20.9625,20.9846,116136.4921
2005-08-17 15:10:00,37.95,38.01,37.94,38.01,83192.92702491584,20.9957,21.0289,20.9901,21.0289,83192.927
2005-08-17 15:15:00,38.01,38.02,37.97,37.98,50457.865513858735,21.0289,21.0344,21.0067,21.0123,50457.8655
2005-08-17 15:20:00,37.98,37.98,37.87,37.87,94660.623732611,21.0123,21.0123,20.9514,20.9514,94660.6237
2005-08-17 15:25:00,37.87,37.87,37.74,37.83,145326.9928229733,20.9514,20.9514,20.8795,20.9293,145326.9928
2005-08-17 15:30:00,37.82,37.86,37.79,37.85,59632.02288001486,20.9238,20.9459,20.9072,20.9403,59632.0229
2005-08-17 15:35:00,37.85,37.86,37.82,37.85,51500.38339637647,20.9403,20.9459,20.9238,20.9403,51500.3834
2005-08-17 15:40:00,37.85,37.85,37.81,37.81,67763.66236365326,20.9403,20.9403,20.9182,20.9182,67763.6624
2005-08-17 15:45:00,37.82,37.82,37.8,37.82,51291.87981987293,20.9238,20.9238,20.9127,20.9238,51291.8798
2005-08-17 15:50:00,37.81,37.81,37.7,37.75,134067.79969178166,20.9182,20.9182,20.8574,20.885,134067.7997
2005-08-17 15:55:00,37.75,37.78,37.7,37.77,197452.8869488604,20.885,20.9016,20.8574,20.8961,197452.8869
2005-08-18 09:30:00,37.6,37.61,37.46,37.6,116553.4992654836,20.802,20.8076,20.7246,20.802,116553.4993
2005-08-18 09:35:00,37.47,37.6,37.46,37.49,120515.06721905102,20.7301,20.802,20.7246,20.7412,120515.0672
2005-08-18 09:40:00,37.5,37.75,37.5,37.74,114051.456347441,20.7467,20.885,20.7467,20.8795,114051.4563
2005-08-18 09:45:00,37.74,37.74,37.51,37.54,94243.61657960391,20.8795,20.8795,20.7522,20.7688,94243.6166
2005-08-18 09:50:00,37.54,37.7,37.53,37.6,89865.0414730294,20.7688,20.8574,20.7633,20.802,89865.0415
2005-08-18 09:55:00,37.59,37.75,37.55,37.7,90699.0557790436,20.7965,20.885,20.7744,20.8574,90699.0558
2005-08-18 10:00:00,37.72,37.82,37.69,37.82,68180.66951666035,20.8684,20.9238,20.8518,20.9238,68180.6695
2005-08-18 10:05:00,37.84,37.95,37.82,37.87,88822.52359051166,20.9348,20.9957,20.9238,20.9514,88822.5236
2005-08-18 10:10:00,37.9,37.96,37.81,37.81,77146.32330631293,20.968,21.0012,20.9182,20.9182,77146.3233
2005-08-18 10:15:00,37.8,37.81,37.67,37.75,57546.987114979376,20.9127,20.9182,20.8408,20.885,57546.9871
2005-08-18 10:20:00,37.74,37.74,37.66,37.68,74227.27323526326,20.8795,20.8795,20.8352,20.8463,74227.2732
2005-08-18 10:25:00,37.67,37.7,37.65,37.66,39615.67953567421,20.8408,20.8574,20.8297,20.8352,39615.6795
2005-08-18 10:30:00,37.66,37.67,37.53,37.57,108421.8597818452,20.8352,20.8408,20.7633,20.7854,108421.8598
2005-08-18 10:35:00,37.56,37.68,37.53,37.68,64427.60513959648,20.7799,20.8463,20.7633,20.8463,64427.6051
2005-08-18 10:40:00,37.66,37.72,37.63,37.71,34611.593699589044,20.8352,20.8684,20.8186,20.8629,34611.5937
2005-08-18 10:45:00,37.7,37.72,37.66,37.68,48789.83690183034,20.8574,20.8684,20.8352,20.8463,48789.8369
2005-08-18 10:50:00,37.68,37.68,37.55,37.68,44202.75821875228,20.8463,20.8463,20.7744,20.8463,44202.7582
2005-08-18 10:55:00,37.68,37.68,37.56,37.57,23352.40056839743,20.8463,20.8463,20.7799,20.7854,23352.4006
2005-08-18 11:00:00,37.56,37.65,37.54,37.64,48998.34047833389,20.7799,20.8297,20.7688,20.8242,48998.3405
2005-08-18 11:05:00,37.63,37.63,37.55,37.6,35445.608005603244,20.8186,20.8186,20.7744,20.802,35445.608
2005-08-18 11:10:00,37.61,37.64,37.59,37.64,26479.954215950656,20.8076,20.8242,20.7965,20.8242,26479.9542
2005-08-18 11:15:00,37.63,37.73,37.63,37.71,31275.53647553227,20.8186,20.874,20.8186,20.8629,31275.5365
2005-08-18 11:20:00,37.72,37.72,37.66,37.7,52125.89412588712,20.8684,20.8684,20.8352,20.8574,52125.8941
2005-08-18 11:25:00,37.7,37.7,37.65,37.65,35028.600852596144,20.8574,20.8574,20.8297,20.8297,35028.6009
2005-08-18 11:30:00,37.65,37.73,37.65,37.7,42534.729606723886,20.8297,20.874,20.8297,20.8574,42534.7296
2005-08-18 11:35:00,37.7,37.7,37.61,37.62,28981.99713399324,20.8574,20.8574,20.8076,20.8131,28981.9971
2005-08-18 11:40:00,37.62,37.68,37.62,37.62,31067.032899028723,20.8131,20.8463,20.8131,20.8131,31067.0329
2005-08-18 11:45:00,37.62,37.69,37.62,37.64,25854.44348644001,20.8131,20.8518,20.8131,20.8242,25854.4435
2005-08-18 11:50:00,37.64,37.64,37.58,37.61,23143.89699189388,20.8242,20.8242,20.791,20.8076,23143.897
2005-08-18 11:55:00,37.6,37.61,37.53,37.53,32735.06151105712,20.802,20.8076,20.7633,20.7633,32735.0615
2005-08-18 12:00:00,37.53,37.57,37.46,37.47,80690.88410687326,20.7633,20.7854,20.7246,20.7301,80690.8841
2005-08-18 12:05:00,37.47,37.51,37.45,37.49,38781.665229660015,20.7301,20.7522,20.719,20.7412,38781.6652
2005-08-18 12:10:00,37.49,37.55,37.49,37.53,48164.3261723197,20.7412,20.7744,20.7412,20.7633,48164.3262
2005-08-18 12:15:00,37.53,37.53,37.46,37.49,19599.33619133356,20.7633,20.7633,20.7246,20.7412,19599.3362
2005-08-18 12:20:00,37.49,37.55,37.48,37.54,24811.925603922267,20.7412,20.7744,20.7356,20.7688,24811.9256
2005-08-18 12:25:00,37.53,37.55,37.48,37.5,39407.175959170665,20.7633,20.7744,20.7356,20.7467,39407.176
2005-08-18 12:30:00,37.49,37.53,37.46,37.51,57129.97996197228,20.7412,20.7633,20.7246,20.7522,57129.98
2005-08-18 12:35:00,37.52,37.53,37.47,37.47,24811.925603922267,20.7578,20.7633,20.7301,20.7301,24811.9256
2005-08-18 12:40:00,37.47,37.5,37.45,37.46,52125.89412588712,20.7301,20.7467,20.719,20.7246,52125.8941
2005-08-18 12:45:00,37.46,37.47,37.44,37.44,31901.04720504292,20.7246,20.7301,20.7135,20.7135,31901.0472
2005-08-18 12:50:00,37.44,37.46,37.43,37.44,34611.593699589044,20.7135,20.7246,20.708,20.7135,34611.5937
2005-08-18 12:55:00,37.44,37.45,37.43,37.44,20224.846920844204,20.7135,20.719,20.708,20.7135,20224.8469
2005-08-18 13:00:00,37.44,37.45,37.43,37.43,21267.364803361943,20.7135,20.719,20.708,20.708,21267.3648
2005-08-18 13:05:00,37.43,37.43,37.34,37.34,84235.44490743359,20.708,20.708,20.6582,20.6582,84235.4449
2005-08-18 13:10:00,37.38,37.41,37.37,37.41,20850.357650354847,20.6803,20.6969,20.6748,20.6969,20850.3577
2005-08-18 13:15:00,37.41,37.45,37.39,37.4,50249.36193735519,20.6969,20.719,20.6859,20.6914,50249.3619
2005-08-18 13:20:00,37.4,37.5,37.4,37.46,49623.851207844535,20.6914,20.7467,20.6914,20.7246,49623.8512
2005-08-18 13:25:00,37.45,37.48,37.45,37.47,35028.600852596144,20.719,20.7356,20.719,20.7301,35028.6009
2005-08-18 13:30:00,37.46,37.47,37.38,37.39,67346.65521064616,20.7246,20.7301,20.6803,20.6859,67346.6552
2005-08-18 13:35:00,37.4,37.45,37.4,37.42,40449.69384168841,20.6914,20.719,20.6914,20.7025,40449.6938
2005-08-18 13:40:00,37.42,37.43,37.38,37.38,28564.98998098614,20.7025,20.708,20.6803,20.6803,28564.99
2005-08-18 13:45:00,37.39,37.39,37.31,37.31,68389.1730931639,20.6859,20.6859,20.6416,20.6416,68389.1731
2005-08-18 13:50:00,37.31,37.33,37.27,37.3,50249.36193735519,20.6416,20.6527,20.6195,20.6361,50249.3619
2005-08-18 13:55:00,37.29,37.31,37.25,37.26,55044.9441969368,20.6305,20.6416,20.6084,20.6139,55044.9442
2005-08-18 14:00:00,37.26,37.29,37.2,37.28,57546.987114979376,20.6139,20.6305,20.5807,20.625,57546.9871
2005-08-18 14:05:00,37.29,37.3,37.24,37.28,21058.8612268584,20.6305,20.6361,20.6029,20.625,21058.8612
2005-08-18 14:10:00,37.28,37.36,37.28,37.32,33152.06866406421,20.625,20.6693,20.625,20.6471,33152.0687
2005-08-18 14:15:00,37.34,37.44,37.34,37.43,40241.19026518486,20.6582,20.7135,20.6582,20.708,40241.1903
2005-08-18 14:20:00,37.42,37.48,37.37,37.45,62968.08010407164,20.7025,20.7356,20.6748,20.719,62968.0801
2005-08-18 14:25:00,37.45,37.48,37.45,37.46,36279.62231161744,20.719,20.7356,20.719,20.7246,36279.6223
2005-08-18 14:30:00,37.46,37.52,37.46,37.52,28773.493557489688,20.7246,20.7578,20.7246,20.7578,28773.4936
2005-08-18 14:35:00,37.53,37.63,37.53,37.61,46913.30471329841,20.7633,20.8186,20.7633,20.8076,46913.3047
2005-08-18 14:40:00,37.62,37.62,37.54,37.61,38573.16165315647,20.8131,20.8131,20.7688,20.8076,38573.1617
2005-08-18 14:45:00,37.59,37.59,37.52,37.56,32318.054358050013,20.7965,20.7965,20.7578,20.7799,32318.0544
2005-08-18 14:50:00,37.56,37.65,37.54,37.63,32735.06151105712,20.7799,20.8297,20.7688,20.8186,32735.0615
2005-08-18 14:55:00,37.63,37.63,37.62,37.63,19390.832614830008,20.8186,20.8186,20.8131,20.8186,19390.8326
2005-08-18 15:00:00,37.63,37.66,37.62,37.66,64010.59798658938,20.8186,20.8352,20.8131,20.8352,64010.598
2005-08-18 15:05:00,37.66,37.74,37.66,37.74,62968.08010407164,20.8352,20.8795,20.8352,20.8795,62968.0801
2005-08-18 15:10:00,37.74,37.88,37.73,37.75,79856.86980085907,20.8795,20.9569,20.874,20.885,79856.8698
2005-08-18 15:15:00,37.76,37.78,37.71,37.75,57338.48353847583,20.8906,20.9016,20.8629,20.885,57338.4835
2005-08-18 15:20:00,37.75,37.77,37.67,37.68,51291.87981987293,20.885,20.8961,20.8408,20.8463,51291.8798
2005-08-18 15:25:00,37.69,37.73,37.69,37.72,36071.11873511389,20.8518,20.874,20.8518,20.8684,36071.1187
2005-08-18 15:30:00,37.72,37.79,37.71,37.76,62134.06579805745,20.8684,20.9072,20.8629,20.8906,62134.0658
2005-08-18 15:35:00,37.75,37.81,37.72,37.78,62134.06579805745,20.885,20.9182,20.8684,20.9016,62134.0658
2005-08-18 15:40:00,37.78,37.81,37.75,37.77,69014.68382267455,20.9016,20.9182,20.885,20.8961,69014.6838
2005-08-18 15:45:00,37.78,37.89,37.78,37.87,98622.19168617844,20.9016,20.9625,20.9016,20.9514,98622.1917
2005-08-18 15:50:00,37.87,37.87,37.78,37.8,85903.47351946197,20.9514,20.9514,20.9016,20.9127,85903.4735
2005-08-18 15:55:00,37.8,37.81,37.74,37.78,166177.35047332814,20.9127,20.9182,20.8795,20.9016,166177.3505
2005-08-19 09:30:00,38.22,38.24,38.19,38.19,265425.0528890172,21.145,21.1561,21.1285,21.1285,265425.0529
2005-08-19 09:35:00,38.21,38.25,38.08,38.11,110923.9026998878,21.1395,21.1616,21.0676,21.0842,110923.9027
2005-08-19 09:40:00,38.09,38.23,38.03,38.08,87571.50213149036,21.0731,21.1506,21.0399,21.0676,87571.5021
2005-08-19 09:45:00,38.06,38.15,37.99,38.06,64010.59798658938,21.0565,21.1063,21.0178,21.0565,64010.598
2005-08-19 09:50:00,38.06,38.06,37.91,37.98,52751.40485539776,21.0565,21.0565,20.9735,21.0123,52751.4049
2005-08-19 09:55:00,38.03,38.08,37.96,37.99,36071.11873511389,21.0399,21.0676,21.0012,21.0178,36071.1187
2005-08-19 10:00:00,38.0,38.08,37.99,38.08,70474.20885819939,21.0233,21.0676,21.0178,21.0676,70474.2089
2005-08-19 10:05:00,38.09,38.22,38.08,38.19,80690.88410687326,21.0731,21.145,21.0676,21.1285,80690.8841
2005-08-19 10:10:00,38.2,38.2,38.1,38.15,109464.37766436295,21.134,21.134,21.0787,21.1063,109464.3777
2005-08-19 10:15:00,38.15,38.17,38.09,38.11,94452.12015610746,21.1063,21.1174,21.0731,21.0842,94452.1202
2005-08-19 10:20:00,38.12,38.12,37.97,38.07,141156.92129290232,21.0897,21.0897,21.0067,21.0621,141156.9213
2005-08-19 10:25:00,38.07,38.12,38.06,38.1,97788.17738016424,21.0621,21.0897,21.0565,21.0787,97788.1774
2005-08-19 10:30:00,38.1,38.12,38.05,38.06,23352.40056839743,21.0787,21.0897,21.051,21.0565,23352.4006
2005-08-19 10:35:00,38.06,38.15,38.06,38.11,162841.29324927137,21.0565,21.1063,21.0565,21.0842,162841.2932
2005-08-19 10:40:00,38.1,38.13,38.07,38.09,86737.48782547617,21.0787,21.0953,21.0621,21.0731,86737.4878
2005-08-19 10:45:00,38.08,38.11,38.08,38.1,29607.507863503884,21.0676,21.0842,21.0676,21.0787,29607.5079
2005-08-19 10:50:00,38.1,38.1,38.03,38.05,59840.52645651841,21.0787,21.0787,21.0399,21.051,59840.5265
2005-08-19 10:55:00,38.06,38.1,38.06,38.1,45036.77252476647,21.0565,21.0787,21.0565,21.0787,45036.7725
2005-08-19 11:00:00,38.1,38.11,38.03,38.05,33152.06866406421,21.0787,21.0842,21.0399,21.051,33152.0687
2005-08-19 11:05:00,38.05,38.07,38.03,38.03,35237.104429099694,21.051,21.0621,21.0399,21.0399,35237.1044
2005-08-19 11:10:00,38.03,38.05,38.03,38.04,55461.9513499439,21.0399,21.051,21.0399,21.0455,55461.9513
2005-08-19 11:15:00,38.03,38.03,38.01,38.03,34820.097276092594,21.0399,21.0399,21.0289,21.0399,34820.0973
2005-08-19 11:20:00,38.03,38.04,38.02,38.03,27939.47925147549,21.0399,21.0455,21.0344,21.0399,27939.4793
2005-08-19 11:25:00,38.03,38.03,37.97,37.97,78397.34476533423,21.0399,21.0399,21.0067,21.0067,78397.3448
2005-08-19 11:30:00,37.97,37.98,37.95,37.96,50874.87266686583,21.0067,21.0123,20.9957,21.0012,50874.8727
2005-08-19 11:35:00,37.96,38.0,37.96,38.0,30024.51501651098,21.0012,21.0233,21.0012,21.0233,30024.515
2005-08-19 11:40:00,38.0,38.0,37.98,37.98,27939.47925147549,21.0233,21.0233,21.0123,21.0123,27939.4793
2005-08-19 11:45:00,37.98,37.99,37.97,37.98,33152.06866406421,21.0123,21.0178,21.0067,21.0123,33152.0687
2005-08-19 11:50:00,37.98,37.98,37.95,37.97,42534.729606723886,21.0123,21.0123,20.9957,21.0067,42534.7296
2005-08-19 11:55:00,37.98,37.99,37.96,37.96,67972.1659401568,21.0123,21.0178,21.0012,21.0012,67972.1659
2005-08-19 12:00:00,37.96,37.99,37.95,37.98,29607.507863503884,21.0012,21.0178,20.9957,21.0123,29607.5079
2005-08-19 12:05:00,37.99,38.0,37.98,38.0,109047.37051135584,21.0178,21.0233,21.0123,21.0233,109047.3705
2005-08-19 12:10:00,38.0,38.0,37.96,37.98,88197.012861001,21.0233,21.0233,21.0012,21.0123,88197.0129
2005-08-19 12:15:00,37.98,37.99,37.97,37.98,89448.0343200223,21.0123,21.0178,21.0067,21.0123,89448.0343
2005-08-19 12:20:00,37.99,38.02,37.99,38.01,61717.05864505035,21.0178,21.0344,21.0178,21.0289,61717.0586
2005-08-19 12:25:00,38.0,38.01,37.99,38.0,40241.19026518486,21.0233,21.0289,21.0178,21.0233,40241.1903
2005-08-19 12:30:00,38.0,38.01,37.97,38.0,79856.86980085907,21.0233,21.0289,21.0067,21.0233,79856.8698
2005-08-19 12:35:00,37.99,38.02,37.99,38.02,30441.52216951808,21.0178,21.0344,21.0178,21.0344,30441.5222
2005-08-19 12:40:00,38.0,38.05,38.0,38.04,108630.36335834875,21.0233,21.051,21.0233,21.0455,108630.3634
2005-08-19 12:45:00,38.04,38.05,38.03,38.05,40658.19741819195,21.0455,21.051,21.0399,21.051,40658.1974
2005-08-19 12:50:00,38.04,38.04,38.02,38.03,62551.07295106454,21.0455,21.0455,21.0344,21.0399,62551.073
2005-08-19 12:55:00,38.03,38.03,38.0,38.01,31484.04005203582,21.0399,21.0399,21.0233,21.0289,31484.0401
2005-08-19 13:00:00,38.01,38.02,37.98,37.98,14386.746778744844,21.0289,21.0344,21.0123,21.0123,14386.7468
2005-08-19 13:05:00,37.98,37.98,37.92,37.93,13135.725319723551,21.0123,21.0123,20.9791,20.9846,13135.7253
2005-08-19 13:10:00,37.93,37.96,37.92,37.95,22518.38626238324,20.9846,21.0012,20.9791,20.9957,22518.3863
2005-08-19 13:15:00,37.94,37.95,37.89,37.92,58172.497844490026,20.9901,20.9957,20.9625,20.9791,58172.4978
2005-08-19 13:20:00,37.92,37.96,37.92,37.94,24811.925603922267,20.9791,21.0012,20.9791,20.9901,24811.9256
2005-08-19 13:25:00,37.94,37.94,37.91,37.93,10216.675248673875,20.9901,20.9901,20.9735,20.9846,10216.6752
2005-08-19 13:30:00,37.93,37.96,37.93,37.94,32318.054358050013,20.9846,21.0012,20.9846,20.9901,32318.0544
2005-08-19 13:35:00,37.94,37.97,37.94,37.96,17097.293273290976,20.9901,21.0067,20.9901,21.0012,17097.2933
2005-08-19 13:40:00,37.96,38.0,37.96,38.0,17722.804002801622,21.0012,21.0233,21.0012,21.0233,17722.804
2005-08-19 13:45:00,37.99,38.03,37.99,38.03,103834.78109876714,21.0178,21.0399,21.0178,21.0399,103834.7811
2005-08-19 13:50:00,38.03,38.03,38.01,38.03,23769.407721404525,21.0399,21.0399,21.0289,21.0399,23769.4077
2005-08-19 13:55:00,38.03,38.03,38.02,38.03,42951.736759730986,21.0399,21.0399,21.0344,21.0399,42951.7368
2005-08-19 14:00:00,38.03,38.03,37.99,37.99,17931.30757930517,21.0399,21.0399,21.0178,21.0178,17931.3076
2005-08-19 14:05:00,37.99,38.02,37.99,38.01,17931.30757930517,21.0178,21.0344,21.0178,21.0289,17931.3076
2005-08-19 14:10:00,38.01,38.01,37.98,37.98,16471.78254378033,21.0289,21.0289,21.0123,21.0123,16471.7825
2005-08-19 14:15:00,37.98,37.99,37.96,37.97,35445.608005603244,21.0123,21.0178,21.0012,21.0067,35445.608
2005-08-19 14:20:00,37.97,37.97,37.95,37.96,21892.87553287259,21.0067,21.0067,20.9957,21.0012,21892.8755
2005-08-19 14:25:00,37.96,37.96,37.94,37.94,47538.81544280905,21.0012,21.0012,20.9901,20.9901,47538.8154
2005-08-19 14:30:00,37.94,37.95,37.91,37.95,25854.44348644001,20.9901,20.9957,20.9735,20.9957,25854.4435
2005-08-19 14:35:00,37.95,37.95,37.94,37.95,27939.47925147549,20.9957,20.9957,20.9901,20.9957,27939.4793
2005-08-19 14:40:00,37.94,37.95,37.91,37.95,56295.96565595809,20.9901,20.9957,20.9735,20.9957,56295.9657
2005-08-19 14:45:00,37.95,37.98,37.94,37.96,75895.30184729164,20.9957,21.0123,20.9901,21.0012,75895.3018
2005-08-19 14:50:00,37.97,38.03,37.97,38.01,38990.168806163565,21.0067,21.0399,21.0067,21.0289,38990.1688
2005-08-19 14:55:00,37.99,38.02,37.96,38.0,40866.7009946955,21.0178,21.0344,21.0012,21.0233,40866.701
2005-08-19 15:00:00,38.0,38.04,38.0,38.03,26062.94706294356,21.0233,21.0455,21.0233,21.0399,26062.9471
2005-08-19 15:05:00,38.03,38.03,38.01,38.03,10008.171672170329,21.0399,21.0399,21.0289,21.0399,10008.1717
2005-08-19 15:10:00,38.03,38.06,38.02,38.06,33777.57939357485,21.0399,21.0565,21.0344,21.0565,33777.5794
2005-08-19 15:15:00,38.06,38.07,38.01,38.01,40241.19026518486,21.0565,21.0621,21.0289,21.0289,40241.1903
2005-08-19 15:20:00,38.0,38.02,37.98,38.02,45870.78683078066,21.0233,21.0344,21.0123,21.0344,45870.7868
2005-08-19 15:25:00,38.02,38.02,37.98,38.01,42534.729606723886,21.0344,21.0344,21.0123,21.0289,42534.7296
2005-08-19 15:30:00,38.01,38.02,38.01,38.01,38573.16165315647,21.0289,21.0344,21.0289,21.0289,38573.1617
2005-08-19 15:35:00,37.98,38.0,37.98,37.98,43785.75106574518,21.0123,21.0233,21.0123,21.0123,43785.7511
2005-08-19 15:40:00,37.98,37.99,37.94,37.96,65887.13017512132,21.0123,21.0178,20.9901,21.0012,65887.1302
2005-08-19 15:45:00,37.96,37.96,37.89,37.91,92992.59512058264,21.0012,21.0012,20.9625,20.9735,92992.5951
2005-08-19 15:50:00,37.91,37.97,37.89,37.97,52334.39770239067,20.9735,21.0067,20.9625,21.0067,52334.3977
2005-08-19 15:55:00,37.97,38.0,37.96,37.97,81316.3948363839,21.0067,21.0233,21.0012,21.0067,81316.3948
2005-08-22 09:30:00,38.51,38.51,38.34,38.39,187027.70812368297,21.3055,21.3055,21.2114,21.2391,187027.7081
2005-08-22 09:35:00,38.37,38.44,38.34,38.4,98830.69526268198,21.228,21.2668,21.2114,21.2446,98830.6953
2005-08-22 09:40:00,38.4,38.45,38.37,38.43,97788.17738016424,21.2446,21.2723,21.228,21.2612,97788.1774
2005-08-22 09:45:00,38.43,38.51,38.42,38.51,112383.42773541262,21.2612,21.3055,21.2557,21.3055,112383.4277
2005-08-22 09:50:00,38.48,38.51,38.43,38.47,50249.36193735519,21.2889,21.3055,21.2612,21.2834,50249.3619
2005-08-22 09:55:00,38.48,38.53,38.48,38.5,51708.88697288002,21.2889,21.3166,21.2889,21.3,51708.887
2005-08-22 10:00:00,38.5,38.56,38.49,38.52,46913.30471329841,21.3,21.3332,21.2944,21.311,46913.3047
2005-08-22 10:05:00,38.52,38.52,38.43,38.45,65678.62659861778,21.311,21.311,21.2612,21.2723,65678.6266
2005-08-22 10:10:00,38.45,38.45,38.31,38.35,93618.10585009328,21.2723,21.2723,21.1948,21.217,93618.1059
2005-08-22 10:15:00,38.35,38.39,38.32,38.34,121766.08867807232,21.217,21.2391,21.2004,21.2114,121766.0887
2005-08-22 10:20:00,38.34,38.34,38.27,38.32,56504.46923246163,21.2114,21.2114,21.1727,21.2004,56504.4692
2005-08-22 10:25:00,38.32,38.34,38.24,38.24,104460.29182827778,21.2004,21.2114,21.1561,21.1561,104460.2918
2005-08-22 10:30:00,38.24,38.29,38.24,38.25,52542.90127889421,21.1561,21.1838,21.1561,21.1616,52542.9013
2005-08-22 10:35:00,38.24,38.29,38.22,38.27,67138.1516341426,21.1561,21.1838,21.145,21.1727,67138.1516
2005-08-22 10:40:00,38.28,38.35,38.28,38.34,99873.21314519973,21.1782,21.217,21.1782,21.2114,99873.2131
2005-08-22 10:45:00,38.34,38.34,38.28,38.31,56295.96565595809,21.2114,21.2114,21.1782,21.1948,56295.9657
2005-08-22 10:50:00,38.31,38.34,38.3,38.34,36279.62231161744,21.1948,21.2114,21.1893,21.2114,36279.6223
2005-08-22 10:55:00,38.34,38.34,38.3,38.32,27522.4720984684,21.2114,21.2114,21.1893,21.2004,27522.4721
2005-08-22 11:00:00,38.34,38.34,38.26,38.26,50040.85836085164,21.2114,21.2114,21.1672,21.1672,50040.8584
2005-08-22 11:05:00,38.25,38.3,38.25,38.29,41283.7081477026,21.1616,21.1893,21.1616,21.1838,41283.7081
2005-08-22 11:10:00,38.29,38.35,38.28,38.35,66512.64090463196,21.1838,21.217,21.1782,21.217,66512.6409
2005-08-22 11:15:00,38.35,38.37,38.34,38.36,103834.78109876714,21.217,21.228,21.2114,21.2225,103834.7811
2005-08-22 11:20:00,38.36,38.38,38.35,38.35,116136.4921124765,21.2225,21.2336,21.217,21.217,116136.4921
2005-08-22 11:25:00,38.35,38.37,38.34,38.37,27105.464945461303,21.217,21.228,21.2114,21.228,27105.4649
2005-08-22 11:30:00,38.35,38.36,38.34,38.34,29190.500710496788,21.217,21.2225,21.2114,21.2114,29190.5007
2005-08-22 11:35:00,38.35,38.42,38.35,38.42,61508.5550685468,21.217,21.2557,21.217,21.2557,61508.5551
2005-08-22 11:40:00,38.42,38.46,38.41,38.46,41909.21887721324,21.2557,21.2778,21.2502,21.2778,41909.2189
2005-08-22 11:45:00,38.46,38.49,38.46,38.47,54627.9370439297,21.2778,21.2944,21.2778,21.2834,54627.937
2005-08-22 11:50:00,38.47,38.47,38.41,38.41,41909.21887721324,21.2834,21.2834,21.2502,21.2502,41909.2189
2005-08-22 11:55:00,38.37,38.38,38.33,38.37,47330.31186630551,21.228,21.2336,21.2059,21.228,47330.3119
2005-08-22 12:00:00,38.37,38.38,38.27,38.27,43368.743912738086,21.228,21.2336,21.1727,21.1727,43368.7439
2005-08-22 12:05:00,38.26,38.36,38.23,38.32,64844.612292603575,21.1672,21.2225,21.1506,21.2004,64844.6123
2005-08-22 12:10:00,38.31,38.32,38.21,38.21,34820.097276092594,21.1948,21.2004,21.1395,21.1395,34820.0973
2005-08-22 12:15:00,38.23,38.32,38.21,38.31,29607.507863503884,21.1506,21.2004,21.1395,21.1948,29607.5079
2005-08-22 12:20:00,38.3,38.33,38.26,38.31,17722.804002801622,21.1893,21.2059,21.1672,21.1948,17722.804
2005-08-22 12:25:00,38.32,38.34,38.29,38.34,33152.06866406421,21.2004,21.2114,21.1838,21.2114,33152.0687
2005-08-22 12:30:00,38.34,38.34,38.29,38.29,31692.54362853937,21.2114,21.2114,21.1838,21.1838,31692.5436
2005-08-22 12:35:00,38.28,38.29,38.16,38.27,45662.28325427712,21.1782,21.1838,21.1119,21.1727,45662.2833
2005-08-22 12:40:00,38.24,38.25,38.22,38.22,14803.753931751942,21.1561,21.1616,21.145,21.145,14803.7539
2005-08-22 12:45:00,38.22,38.27,38.21,38.27,20224.846920844204,21.145,21.1727,21.1395,21.1727,20224.8469
2005-08-22 12:50:00,38.25,38.26,38.21,38.24,16888.789696787426,21.1616,21.1672,21.1395,21.1561,16888.7897
2005-08-22 12:55:00,38.24,38.27,38.22,38.26,11467.696707695166,21.1561,21.1727,21.145,21.1672,11467.6967
2005-08-22 13:00:00,38.27,38.27,38.23,38.24,18348.314732312265,21.1727,21.1727,21.1506,21.1561,18348.3147
2005-08-22 13:05:00,38.24,38.26,38.21,38.22,23769.407721404525,21.1561,21.1672,21.1395,21.145,23769.4077
2005-08-22 13:10:00,38.22,38.22,38.09,38.11,34403.0901230855,21.145,21.145,21.0731,21.0842,34403.0901
2005-08-22 13:15:00,38.11,38.18,38.08,38.08,47955.82259581615,21.0842,21.1229,21.0676,21.0676,47955.8226
2005-08-22 13:20:00,38.08,38.1,38.04,38.1,58172.497844490026,21.0676,21.0787,21.0455,21.0787,58172.4978
2005-08-22 13:25:00,38.09,38.17,38.09,38.17,39615.67953567421,21.0731,21.1174,21.0731,21.1174,39615.6795
2005-08-22 13:30:00,38.17,38.17,38.09,38.12,42743.23318322744,21.1174,21.1174,21.0731,21.0897,42743.2332
2005-08-22 13:35:00,38.13,38.13,38.11,38.12,7089.121601120648,21.0953,21.0953,21.0842,21.0897,7089.1216
2005-08-22 13:40:00,38.13,38.19,38.12,38.19,36488.12588812099,21.0953,21.1285,21.0897,21.1285,36488.1259
2005-08-22 13:45:00,38.19,38.2,38.13,38.13,23352.40056839743,21.1285,21.134,21.0953,21.0953,23352.4006
2005-08-22 13:50:00,38.13,38.16,38.12,38.16,46913.30471329841,21.0953,21.1119,21.0897,21.1119,46913.3047
2005-08-22 13:55:00,38.17,38.17,38.11,38.11,23977.911297908075,21.1174,21.1174,21.0842,21.0842,23977.9113
2005-08-22 14:00:00,38.11,38.13,38.07,38.07,67346.65521064616,21.0842,21.0953,21.0621,21.0621,67346.6552
2005-08-22 14:05:00,38.08,38.09,38.05,38.08,45036.77252476647,21.0676,21.0731,21.051,21.0676,45036.7725
2005-08-22 14:10:00,38.08,38.08,37.99,38.05,40449.69384168841,21.0676,21.0676,21.0178,21.051,40449.6938
2005-08-22 14:15:00,38.04,38.06,37.96,37.96,48372.82974882325,21.0455,21.0565,21.0012,21.0012,48372.8297
2005-08-22 14:20:00,37.96,37.97,37.88,37.88,66095.63375162486,21.0012,21.0067,20.9569,20.9569,66095.6338
2005-08-22 14:25:00,37.88,37.93,37.84,37.84,72350.74104673132,20.9569,20.9846,20.9348,20.9348,72350.741
2005-08-22 14:30:00,37.85,37.89,37.79,37.84,43368.743912738086,20.9403,20.9625,20.9072,20.9348,43368.7439
2005-08-22 14:35:00,37.82,37.98,37.81,37.88,68180.66951666035,20.9238,21.0123,20.9182,20.9569,68180.6695
2005-08-22 14:40:00,37.88,37.96,37.88,37.92,32943.56508756066,20.9569,21.0012,20.9569,20.9791,32943.5651
2005-08-22 14:45:00,37.92,37.98,37.88,37.97,31275.53647553227,20.9791,21.0123,20.9569,21.0067,31275.5365
2005-08-22 14:50:00,37.98,38.01,37.97,38.0,19390.832614830008,21.0123,21.0289,21.0067,21.0233,19390.8326
2005-08-22 14:55:00,37.99,38.0,37.93,37.97,30650.025746021627,21.0178,21.0233,20.9846,21.0067,30650.0257
2005-08-22 15:00:00,37.98,38.01,37.94,38.01,25437.43633343292,21.0123,21.0289,20.9901,21.0289,25437.4363
2005-08-22 15:05:00,38.01,38.05,37.99,38.03,28147.982827979045,21.0289,21.051,21.0178,21.0399,28147.9828
2005-08-22 15:10:00,38.05,38.09,38.04,38.09,21684.371956369043,21.051,21.0731,21.0455,21.0731,21684.372
2005-08-22 15:15:00,38.09,38.1,38.05,38.05,30441.52216951808,21.0731,21.0787,21.051,21.051,30441.5222
2005-08-22 15:20:00,38.04,38.04,37.98,38.01,37947.65092364582,21.0455,21.0455,21.0123,21.0289,37947.6509
2005-08-22 15:25:00,37.99,38.04,37.98,38.01,54419.43346742616,21.0178,21.0455,21.0123,21.0289,54419.4335
2005-08-22 15:30:00,38.02,38.11,38.02,38.11,60049.03003302196,21.0344,21.0842,21.0344,21.0842,60049.03
2005-08-22 15:35:00,38.11,38.15,38.1,38.15,57546.987114979376,21.0842,21.1063,21.0787,21.1063,57546.9871
2005-08-22 15:40:00,38.15,38.16,38.13,38.16,49206.84405483744,21.1063,21.1119,21.0953,21.1119,49206.8441
2005-08-22 15:45:00,38.15,38.21,38.15,38.17,58798.00857400067,21.1063,21.1395,21.1063,21.1174,58798.0086
2005-08-22 15:50:00,38.17,38.17,38.15,38.16,59840.52645651841,21.1174,21.1174,21.1063,21.1119,59840.5265
2005-08-22 15:55:00,38.16,38.2,38.16,38.17,69640.19455218519,21.1119,21.134,21.1119,21.1174,69640.1946
2005-08-23 09:30:00,38.25,38.35,38.25,38.35,67138.1516341426,21.1616,21.217,21.1616,21.217,67138.1516
2005-08-23 09:35:00,38.31,38.34,38.23,38.32,45870.78683078066,21.1948,21.2114,21.1506,21.2004,45870.7868
2005-08-23 09:40:00,38.33,38.37,38.26,38.32,62551.07295106454,21.2059,21.228,21.1672,21.2004,62551.073
2005-08-23 09:45:00,38.31,38.39,38.26,38.35,60674.54076253261,21.1948,21.2391,21.1672,21.217,60674.5408
2005-08-23 09:50:00,38.34,38.34,38.27,38.29,55670.45492644744,21.2114,21.2114,21.1727,21.1838,55670.4549
2005-08-23 09:55:00,38.31,38.33,38.24,38.27,45453.77967777357,21.1948,21.2059,21.1561,21.1727,45453.7797
2005-08-23 10:00:00,38.28,38.28,38.1,38.11,64219.10156309293,21.1782,21.1782,21.0787,21.0842,64219.1016
2005-08-23 10:05:00,38.09,38.14,38.0,38.08,66095.63375162486,21.0731,21.1008,21.0233,21.0676,66095.6338
2005-08-23 10:10:00,38.08,38.13,38.01,38.13,43368.743912738086,21.0676,21.0953,21.0289,21.0953,43368.7439
2005-08-23 10:15:00,38.13,38.13,38.07,38.08,98830.69526268198,21.0953,21.0953,21.0621,21.0676,98830.6953
2005-08-23 10:20:00,38.08,38.13,38.04,38.1,50249.36193735519,21.0676,21.0953,21.0455,21.0787,50249.3619
2005-08-23 10:25:00,38.1,38.12,38.08,38.1,22101.37910937614,21.0787,21.0897,21.0676,21.0787,22101.3791
2005-08-23 10:30:00,38.1,38.11,38.02,38.03,45453.77967777357,21.0787,21.0842,21.0344,21.0399,45453.7797
2005-08-23 10:35:00,38.02,38.02,37.92,37.94,62968.08010407164,21.0344,21.0344,20.9791,20.9901,62968.0801
2005-08-23 10:40:00,37.95,38.02,37.85,37.89,83818.43775442649,20.9957,21.0344,20.9403,20.9625,83818.4378
2005-08-23 10:45:00,37.89,37.9,37.8,37.82,51083.37624336938,20.9625,20.968,20.9127,20.9238,51083.3762
2005-08-23 10:50:00,37.83,37.87,37.77,37.81,40658.19741819195,20.9293,20.9514,20.8961,20.9182,40658.1974
2005-08-23 10:55:00,37.81,37.83,37.77,37.8,40449.69384168841,20.9182,20.9293,20.8961,20.9127,40449.6938
2005-08-23 11:00:00,37.8,37.85,37.77,37.82,66512.64090463196,20.9127,20.9403,20.8961,20.9238,66512.6409
2005-08-23 11:05:00,37.82,37.83,37.74,37.79,51291.87981987293,20.9238,20.9293,20.8795,20.9072,51291.8798
2005-08-23 11:10:00,37.76,37.87,37.76,37.84,28147.982827979045,20.8906,20.9514,20.8906,20.9348,28147.9828
2005-08-23 11:15:00,37.84,37.91,37.8,37.83,60049.03003302196,20.9348,20.9735,20.9127,20.9293,60049.03
2005-08-23 11:20:00,37.84,37.87,37.78,37.78,39407.175959170665,20.9348,20.9514,20.9016,20.9016,39407.176
2005-08-23 11:25:00,37.78,37.84,37.71,37.79,69223.18739917809,20.9016,20.9348,20.8629,20.9072,69223.1874
2005-08-23 11:30:00,37.81,37.84,37.77,37.81,31901.04720504292,20.9182,20.9348,20.8961,20.9182,31901.0472
2005-08-23 11:35:00,37.81,37.84,37.77,37.84,26688.457792454206,20.9182,20.9348,20.8961,20.9348,26688.4578
2005-08-23 11:40:00,37.83,37.89,37.75,37.77,62759.57652756809,20.9293,20.9625,20.885,20.8961,62759.5765
2005-08-23 11:45:00,37.79,37.85,37.76,37.83,63802.09441008583,20.9072,20.9403,20.8906,20.9293,63802.0944
2005-08-23 11:50:00,37.82,37.83,37.75,37.82,37322.14019413518,20.9238,20.9293,20.885,20.9238,37322.1402
2005-08-23 11:55:00,37.82,37.83,37.79,37.81,22518.38626238324,20.9238,20.9293,20.9072,20.9182,22518.3863
2005-08-23 12:00:00,37.8,37.83,37.74,37.8,58381.001420993576,20.9127,20.9293,20.8795,20.9127,58381.0014
2005-08-23 12:05:00,37.82,37.85,37.78,37.84,23352.40056839743,20.9238,20.9403,20.9016,20.9348,23352.4006
2005-08-23 12:10:00,37.85,37.96,37.84,37.93,36696.62946462453,20.9403,21.0012,20.9348,20.9846,36696.6295
2005-08-23 12:15:00,37.94,37.99,37.91,37.91,34403.0901230855,20.9901,21.0178,20.9735,20.9735,34403.0901
2005-08-23 12:20:00,37.92,38.01,37.92,37.99,42534.729606723886,20.9791,21.0289,20.9791,21.0178,42534.7296
2005-08-23 12:25:00,38.0,38.01,37.96,37.96,13969.739625737748,21.0233,21.0289,21.0012,21.0012,13969.7396
2005-08-23 12:30:00,37.96,37.96,37.91,37.95,24811.925603922267,21.0012,21.0012,20.9735,20.9957,24811.9256
2005-08-23 12:35:00,37.96,37.98,37.93,37.97,27522.4720984684,21.0012,21.0123,20.9846,21.0067,27522.4721
2005-08-23 12:40:00,37.98,38.05,37.98,38.03,32318.054358050013,21.0123,21.051,21.0123,21.0399,32318.0544
2005-08-23 12:45:00,38.05,38.07,38.0,38.0,14178.243202241296,21.051,21.0621,21.0233,21.0233,14178.2432
2005-08-23 12:50:00,38.0,38.01,37.95,37.98,23352.40056839743,21.0233,21.0289,20.9957,21.0123,23352.4006
2005-08-23 12:55:00,37.98,37.99,37.96,37.98,21892.87553287259,21.0123,21.0178,21.0012,21.0123,21892.8755
2005-08-23 13:00:00,37.98,37.98,37.97,37.97,30650.025746021627,21.0123,21.0123,21.0067,21.0067,30650.0257
2005-08-23 13:05:00,37.97,38.0,37.97,37.99,25228.932756929367,21.0067,21.0233,21.0067,21.0178,25228.9328
2005-08-23 13:10:00,37.99,38.01,37.96,37.97,24186.414874411625,21.0178,21.0289,21.0012,21.0067,24186.4149
2005-08-23 13:15:00,37.98,37.99,37.94,37.99,20224.846920844204,21.0123,21.0178,20.9901,21.0178,20224.8469
2005-08-23 13:20:00,37.99,37.99,37.94,37.98,16263.27896727678,21.0178,21.0178,20.9901,21.0123,16263.279
2005-08-23 13:25:00,37.98,38.06,37.98,38.06,25854.44348644001,21.0123,21.0565,21.0123,21.0565,25854.4435
2005-08-23 13:30:00,38.06,38.1,38.06,38.1,29399.00428700033,21.0565,21.0787,21.0565,21.0787,29399.0043
2005-08-23 13:35:00,38.1,38.1,38.03,38.03,22309.88268587969,21.0787,21.0787,21.0399,21.0399,22309.8827
2005-08-23 13:40:00,38.03,38.1,38.01,38.1,35237.104429099694,21.0399,21.0787,21.0289,21.0787,35237.1044
2005-08-23 13:45:00,38.1,38.15,38.1,38.14,20641.8540738513,21.0787,21.1063,21.0787,21.1008,20641.8541
2005-08-23 13:50:00,38.15,38.15,38.1,38.11,14803.753931751942,21.1063,21.1063,21.0787,21.0842,14803.7539
2005-08-23 13:55:00,38.11,38.11,38.08,38.08,12093.207437205812,21.0842,21.0842,21.0676,21.0676,12093.2074
2005-08-23 14:00:00,38.08,38.1,38.07,38.1,25645.939909936464,21.0676,21.0787,21.0621,21.0787,25645.9399
2005-08-23 14:05:00,38.1,38.11,38.08,38.08,19182.32903832646,21.0787,21.0842,21.0676,21.0676,19182.329
2005-08-23 14:10:00,38.09,38.12,38.08,38.12,20850.357650354847,21.0731,21.0897,21.0676,21.0897,20850.3577
2005-08-23 14:15:00,38.11,38.13,38.0,38.01,28564.98998098614,21.0842,21.0953,21.0233,21.0289,28564.99
2005-08-23 14:20:00,38.01,38.03,37.99,38.02,75895.30184729164,21.0289,21.0399,21.0178,21.0344,75895.3018
2005-08-23 14:25:00,38.03,38.08,38.03,38.07,20016.34334434065,21.0399,21.0676,21.0399,21.0621,20016.3433
2005-08-23 14:30:00,38.07,38.08,38.01,38.08,27730.97567497195,21.0621,21.0676,21.0289,21.0676,27730.9757
2005-08-23 14:35:00,38.08,38.17,38.08,38.17,54210.929890922605,21.0676,21.1174,21.0676,21.1174,54210.9299
2005-08-23 14:40:00,38.17,38.27,38.16,38.24,49415.34763134099,21.1174,21.1727,21.1119,21.1561,49415.3476
2005-08-23 14:45:00,38.24,38.26,38.21,38.22,36071.11873511389,21.1561,21.1672,21.1395,21.145,36071.1187
2005-08-23 14:50:00,38.22,38.23,38.17,38.22,27522.4720984684,21.145,21.1506,21.1174,21.145,27522.4721
2005-08-23 14:55:00,38.22,38.26,38.22,38.24,30233.01859301453,21.145,21.1672,21.145,21.1561,30233.0186
2005-08-23 15:00:00,38.24,38.26,38.22,38.26,17514.300426298072,21.1561,21.1672,21.145,21.1672,17514.3004
2005-08-23 15:05:00,38.26,38.26,38.19,38.23,40866.7009946955,21.1672,21.1672,21.1285,21.1506,40866.701
2005-08-23 15:10:00,38.23,38.25,38.19,38.22,40866.7009946955,21.1506,21.1616,21.1285,21.145,40866.701
2005-08-23 15:15:00,38.22,38.24,38.15,38.16,37322.14019413518,21.145,21.1561,21.1063,21.1119,37322.1402
2005-08-23 15:20:00,38.15,38.23,38.14,38.23,59006.51215050422,21.1063,21.1506,21.1008,21.1506,59006.5122
2005-08-23 15:25:00,38.23,38.25,38.18,38.19,63802.09441008583,21.1506,21.1616,21.1229,21.1285,63802.0944
2005-08-23 15:30:00,38.18,38.21,38.15,38.16,47747.3190193126,21.1229,21.1395,21.1063,21.1119,47747.319
2005-08-23 15:35:00,38.16,38.26,38.16,38.23,41909.21887721324,21.1119,21.1672,21.1119,21.1506,41909.2189
2005-08-23 15:40:00,38.22,38.22,38.18,38.21,58589.50499749712,21.145,21.145,21.1229,21.1395,58589.505
2005-08-23 15:45:00,38.21,38.22,38.21,38.22,35028.600852596144,21.1395,21.145,21.1395,21.145,35028.6009
2005-08-23 15:50:00,38.21,38.24,38.21,38.22,40241.19026518486,21.1395,21.1561,21.1395,21.145,40241.1903
2005-08-23 15:55:00,38.22,38.22,38.18,38.2,40032.68668868131,21.145,21.145,21.1229,21.134,40032.6867
2005-08-24 09:30:00,38.27,38.34,38.26,38.29,134901.81399779586,21.1727,21.2114,21.1672,21.1838,134901.814
2005-08-24 09:35:00,38.28,38.34,38.26,38.27,53168.41200840486,21.1782,21.2114,21.1672,21.1727,53168.412
2005-08-24 09:40:00,38.3,38.36,38.27,38.31,43785.75106574518,21.1893,21.2225,21.1727,21.1948,43785.7511
2005-08-24 09:45:00,38.32,38.35,38.24,38.27,90490.55220254004,21.2004,21.217,21.1561,21.1727,90490.5522
2005-08-24 09:50:00,38.26,38.32,38.2,38.22,87362.99855498681,21.1672,21.2004,21.134,21.145,87362.9986
2005-08-24 09:55:00,38.21,38.26,38.15,38.21,60674.54076253261,21.1395,21.1672,21.1063,21.1395,60674.5408
2005-08-24 10:00:00,38.22,38.23,38.1,38.14,88614.0200140081,21.145,21.1506,21.0787,21.1008,88614.02
2005-08-24 10:05:00,38.14,38.21,38.13,38.17,58172.497844490026,21.1008,21.1395,21.0953,21.1174,58172.4978
2005-08-24 10:10:00,38.17,38.17,38.1,38.1,60674.54076253261,21.1174,21.1174,21.0787,21.0787,60674.5408
2005-08-24 10:15:00,38.09,38.1,38.04,38.05,34611.593699589044,21.0731,21.0787,21.0455,21.051,34611.5937
2005-08-24 10:20:00,38.05,38.11,38.0,38.02,36071.11873511389,21.051,21.0842,21.0233,21.0344,36071.1187
2005-08-24 10:25:00,38.02,38.09,38.02,38.06,44619.76537175937,21.0344,21.0731,21.0344,21.0565,44619.7654
2005-08-24 10:30:00,38.06,38.12,37.97,38.11,137820.86406884555,21.0565,21.0897,21.0067,21.0842,137820.8641
2005-08-24 10:35:00,38.12,38.14,38.05,38.09,60883.04433903616,21.0897,21.1008,21.051,21.0731,60883.0443
2005-08-24 10:40:00,38.09,38.12,38.03,38.1,36488.12588812099,21.0731,21.0897,21.0399,21.0787,36488.1259
2005-08-24 10:45:00,38.11,38.11,37.95,38.01,75478.29469428454,21.0842,21.0842,20.9957,21.0289,75478.2947
2005-08-24 10:50:00,37.99,38.15,37.98,38.11,63176.58368057519,21.0178,21.1063,21.0123,21.0842,63176.5837
2005-08-24 10:55:00,38.11,38.15,38.08,38.12,51917.39054938357,21.0842,21.1063,21.0676,21.0897,51917.3905
2005-08-24 11:00:00,38.11,38.15,38.08,38.12,27522.4720984684,21.0842,21.1063,21.0676,21.0897,27522.4721
2005-08-24 11:05:00,38.11,38.24,38.1,38.24,90073.54504953294,21.0842,21.1561,21.0787,21.1561,90073.545
2005-08-24 11:10:00,38.24,38.27,38.17,38.25,33360.57224056776,21.1561,21.1727,21.1174,21.1616,33360.5722
2005-08-24 11:15:00,38.25,38.27,38.22,38.26,37113.63661763163,21.1616,21.1727,21.145,21.1672,37113.6366
2005-08-24 11:20:00,38.26,38.27,38.2,38.22,87362.99855498681,21.1672,21.1727,21.134,21.145,87362.9986
2005-08-24 11:25:00,38.22,38.23,38.18,38.19,21475.868379865493,21.145,21.1506,21.1229,21.1285,21475.8684
2005-08-24 11:30:00,38.21,38.23,38.18,38.22,26688.457792454206,21.1395,21.1506,21.1229,21.145,26688.4578
2005-08-24 11:35:00,38.22,38.27,38.21,38.27,37113.63661763163,21.145,21.1727,21.1395,21.1727,37113.6366
2005-08-24 11:40:00,38.27,38.31,38.24,38.27,156586.18595416492,21.1727,21.1948,21.1561,21.1727,156586.186
2005-08-24 11:45:00,38.25,38.32,38.23,38.23,60257.53360952551,21.1616,21.2004,21.1506,21.1506,60257.5336
2005-08-24 11:50:00,38.26,38.31,38.19,38.26,61300.05149204325,21.1672,21.1948,21.1285,21.1672,61300.0515
2005-08-24 11:55:00,38.26,38.33,38.24,38.29,56921.47638546873,21.1672,21.2059,21.1561,21.1838,56921.4764
2005-08-24 12:00:00,38.29,38.3,38.22,38.25,50874.87266686583,21.1838,21.1893,21.145,21.1616,50874.8727
2005-08-24 12:05:00,38.25,38.29,38.24,38.29,28773.493557489688,21.1616,21.1838,21.1561,21.1838,28773.4936
2005-08-24 12:10:00,38.29,38.3,38.27,38.3,67346.65521064616,21.1838,21.1893,21.1727,21.1893,67346.6552
2005-08-24 12:15:00,38.3,38.3,38.25,38.3,42326.22603022034,21.1893,21.1893,21.1616,21.1893,42326.226
2005-08-24 12:20:00,38.3,38.32,38.29,38.31,89865.0414730294,21.1893,21.2004,21.1838,21.1948,89865.0415
2005-08-24 12:25:00,38.32,38.34,38.29,38.34,146995.0214350017,21.2004,21.2114,21.1838,21.2114,146995.0214
2005-08-24 12:30:00,38.32,38.35,38.31,38.32,32318.054358050013,21.2004,21.217,21.1948,21.2004,32318.0544
2005-08-24 12:35:00,38.32,38.36,38.3,38.35,46287.79398378776,21.2004,21.2225,21.1893,21.217,46287.794
2005-08-24 12:40:00,38.35,38.41,38.34,38.39,36279.62231161744,21.217,21.2502,21.2114,21.2391,36279.6223
2005-08-24 12:45:00,38.36,38.43,38.36,38.43,34403.0901230855,21.2225,21.2612,21.2225,21.2612,34403.0901
2005-08-24 12:50:00,38.43,38.44,38.39,38.44,29816.01144000743,21.2612,21.2668,21.2391,21.2668,29816.0114
2005-08-24 12:55:00,38.44,38.49,38.41,38.49,30024.51501651098,21.2668,21.2944,21.2502,21.2944,30024.515
2005-08-24 13:00:00,38.47,38.49,38.44,38.46,26271.450639447103,21.2834,21.2944,21.2668,21.2778,26271.4506
2005-08-24 13:05:00,38.46,38.46,38.4,38.44,34194.58654658195,21.2778,21.2778,21.2446,21.2668,34194.5865
2005-08-24 13:10:00,38.44,38.45,38.42,38.42,48789.83690183034,21.2668,21.2723,21.2557,21.2557,48789.8369
2005-08-24 13:15:00,38.42,38.44,38.38,38.38,52751.40485539776,21.2557,21.2668,21.2336,21.2336,52751.4049
2005-08-24 13:20:00,38.38,38.39,38.36,38.38,26688.457792454206,21.2336,21.2391,21.2225,21.2336,26688.4578
2005-08-24 13:25:00,38.38,38.39,38.32,38.35,43368.743912738086,21.2336,21.2391,21.2004,21.217,43368.7439
2005-08-24 13:30:00,38.35,38.37,38.33,38.36,12093.207437205812,21.217,21.228,21.2059,21.2225,12093.2074
2005-08-24 13:35:00,38.37,38.4,38.33,38.33,26479.954215950656,21.228,21.2446,21.2059,21.2059,26479.9542
2005-08-24 13:40:00,38.34,38.37,38.31,38.37,54419.43346742616,21.2114,21.228,21.1948,21.228,54419.4335
2005-08-24 13:45:00,38.37,38.39,38.35,38.37,31067.032899028723,21.228,21.2391,21.217,21.228,31067.0329
2005-08-24 13:50:00,38.37,38.4,38.31,38.31,39198.67238266712,21.228,21.2446,21.1948,21.1948,39198.6724
2005-08-24 13:55:00,38.31,38.39,38.31,38.37,38781.665229660015,21.1948,21.2391,21.1948,21.228,38781.6652
2005-08-24 14:00:00,38.37,38.39,38.34,38.38,20641.8540738513,21.228,21.2391,21.2114,21.2336,20641.8541
2005-08-24 14:05:00,38.39,38.41,38.38,38.41,28356.48640448259,21.2391,21.2502,21.2336,21.2502,28356.4864
2005-08-24 14:10:00,38.41,38.41,38.41,38.41,14803.753931751942,21.2502,21.2502,21.2502,21.2502,14803.7539
2005-08-24 14:15:00,38.41,38.42,38.36,38.4,46704.80113679486,21.2502,21.2557,21.2225,21.2446,46704.8011
2005-08-24 14:20:00,38.4,38.45,38.37,38.44,57546.987114979376,21.2446,21.2723,21.228,21.2668,57546.9871
2005-08-24 14:25:00,38.44,38.52,38.42,38.5,35654.11158210679,21.2668,21.311,21.2557,21.3,35654.1116
2005-08-24 14:30:00,38.51,38.53,38.41,38.43,58172.497844490026,21.3055,21.3166,21.2502,21.2612,58172.4978
2005-08-24 14:35:00,38.44,38.49,38.44,38.47,27939.47925147549,21.2668,21.2944,21.2668,21.2834,27939.4793
2005-08-24 14:40:00,38.47,38.47,38.4,38.42,33569.0758170713,21.2834,21.2834,21.2446,21.2557,33569.0758
2005-08-24 14:45:00,38.42,38.42,38.36,38.39,55670.45492644744,21.2557,21.2557,21.2225,21.2391,55670.4549
2005-08-24 14:50:00,38.38,38.38,38.35,38.37,25228.932756929367,21.2336,21.2336,21.217,21.228,25228.9328
2005-08-24 14:55:00,38.37,38.4,38.3,38.32,52334.39770239067,21.228,21.2446,21.1893,21.2004,52334.3977
2005-08-24 15:00:00,38.32,38.33,38.18,38.27,65053.115869107125,21.2004,21.2059,21.1229,21.1727,65053.1159
2005-08-24 15:05:00,38.27,38.33,38.18,38.19,58172.497844490026,21.1727,21.2059,21.1229,21.1285,58172.4978
2005-08-24 15:10:00,38.2,38.25,38.13,38.15,57338.48353847583,21.134,21.1616,21.0953,21.1063,57338.4835
2005-08-24 15:15:00,38.15,38.22,38.14,38.22,69848.69812868875,21.1063,21.145,21.1008,21.145,69848.6981
2005-08-24 15:20:00,38.22,38.23,38.17,38.22,51708.88697288002,21.145,21.1506,21.1174,21.145,51708.887
2005-08-24 15:25:00,38.22,38.27,38.2,38.22,40866.7009946955,21.145,21.1727,21.134,21.145,40866.701
2005-08-24 15:30:00,38.22,38.22,38.12,38.15,45245.27610127002,21.145,21.145,21.0897,21.1063,45245.2761
2005-08-24 15:35:00,38.13,38.27,38.13,38.26,47538.81544280905,21.0953,21.1727,21.0953,21.1672,47538.8154
2005-08-24 15:40:00,38.26,38.26,38.16,38.16,31901.04720504292,21.1672,21.1672,21.1119,21.1119,31901.0472
2005-08-24 15:45:00,38.16,38.18,38.13,38.18,52334.39770239067,21.1119,21.1229,21.0953,21.1229,52334.3977
2005-08-24 15:50:00,38.14,38.17,38.13,38.16,58381.001420993576,21.1008,21.1174,21.0953,21.1119,58381.0014
2005-08-24 15:55:00,38.16,38.2,38.15,38.16,96745.6594976465,21.1119,21.134,21.1063,21.1119,96745.6595
2005-08-25 09:30:00,38.2,38.22,38.09,38.11,116344.99568898004,21.134,21.145,21.0731,21.0842,116344.9957
2005-08-25 09:35:00,38.11,38.13,38.0,38.0,58381.001420993576,21.0842,21.0953,21.0233,21.0233,58381.0014
2005-08-25 09:40:00,37.98,38.11,37.98,38.05,68180.66951666035,21.0123,21.0842,21.0123,21.051,68180.6695
2005-08-25 09:45:00,38.06,38.19,38.06,38.16,59632.02288001486,21.0565,21.1285,21.0565,21.1119,59632.0229
2005-08-25 09:50:00,38.16,38.22,38.13,38.22,52542.90127889421,21.1119,21.145,21.0953,21.145,52542.9013
2005-08-25 09:55:00,38.18,38.22,38.13,38.18,51291.87981987293,21.1229,21.145,21.0953,21.1229,51291.8798
2005-08-25 10:00:00,38.18,38.18,38.1,38.12,104460.29182827778,21.1229,21.1229,21.0787,21.0897,104460.2918
2005-08-25 10:05:00,38.13,38.15,38.08,38.08,67555.1587871497,21.0953,21.1063,21.0676,21.0676,67555.1588
2005-08-25 10:10:00,38.08,38.11,38.06,38.09,41075.20457119905,21.0676,21.0842,21.0565,21.0731,41075.2046
2005-08-25 10:15:00,38.07,38.1,38.03,38.1,32735.06151105712,21.0621,21.0787,21.0399,21.0787,32735.0615
2005-08-25 10:20:00,38.1,38.22,38.1,38.21,115719.4849594694,21.0787,21.145,21.0787,21.1395,115719.485
2005-08-25 10:25:00,38.21,38.27,38.21,38.27,52542.90127889421,21.1395,21.1727,21.1395,21.1727,52542.9013
2005-08-25 10:30:00,38.27,38.34,38.19,38.24,140322.90698688812,21.1727,21.2114,21.1285,21.1561,140322.907
2005-08-25 10:35:00,38.26,38.33,38.21,38.23,65887.13017512132,21.1672,21.2059,21.1395,21.1506,65887.1302
2005-08-25 10:40:00,38.23,38.28,38.17,38.19,35028.600852596144,21.1506,21.1782,21.1174,21.1285,35028.6009
2005-08-25 10:45:00,38.19,38.27,38.17,38.26,46287.79398378776,21.1285,21.1727,21.1174,21.1672,46287.794
2005-08-25 10:50:00,38.26,38.28,38.2,38.22,48372.82974882325,21.1672,21.1782,21.134,21.145,48372.8297
2005-08-25 10:55:00,38.21,38.27,38.21,38.25,31692.54362853937,21.1395,21.1727,21.1395,21.1616,31692.5436
2005-08-25 11:00:00,38.24,38.24,38.22,38.23,49206.84405483744,21.1561,21.1561,21.145,21.1506,49206.8441
2005-08-25 11:05:00,38.23,38.3,38.17,38.3,114051.456347441,21.1506,21.1893,21.1174,21.1893,114051.4563
2005-08-25 11:10:00,38.31,38.37,38.27,38.37,54002.426314419055,21.1948,21.228,21.1727,21.228,54002.4263
2005-08-25 11:15:00,38.37,38.4,38.32,38.34,61717.05864505035,21.228,21.2446,21.2004,21.2114,61717.0586
2005-08-25 11:20:00,38.33,38.34,38.26,38.32,21892.87553287259,21.2059,21.2114,21.1672,21.2004,21892.8755
2005-08-25 11:25:00,38.32,38.34,38.28,38.28,8757.150213149036,21.2004,21.2114,21.1782,21.1782,8757.1502
2005-08-25 11:30:00,38.28,38.28,38.25,38.26,26062.94706294356,21.1782,21.1782,21.1616,21.1672,26062.9471
2005-08-25 11:35:00,38.26,38.27,38.24,38.24,32318.054358050013,21.1672,21.1727,21.1561,21.1561,32318.0544
2005-08-25 11:40:00,38.24,38.32,38.24,38.28,12510.214590212909,21.1561,21.2004,21.1561,21.1782,12510.2146
2005-08-25 11:45:00,38.27,38.29,38.25,38.29,8340.14306014194,21.1727,21.1838,21.1616,21.1838,8340.1431
2005-08-25 11:50:00,38.29,38.3,38.25,38.29,13552.732472730651,21.1838,21.1893,21.1616,21.1838,13552.7325
2005-08-25 11:55:00,38.29,38.3,38.26,38.26,10842.18597818452,21.1838,21.1893,21.1672,21.1672,10842.186
2005-08-25 12:00:00,38.27,38.29,38.25,38.27,26271.450639447103,21.1727,21.1838,21.1616,21.1727,26271.4506
2005-08-25 12:05:00,38.27,38.32,38.27,38.31,20433.35049734775,21.1727,21.2004,21.1727,21.1948,20433.3505
2005-08-25 12:10:00,38.31,38.31,38.25,38.25,16054.775390773231,21.1948,21.1948,21.1616,21.1616,16054.7754
2005-08-25 12:15:00,38.26,38.26,38.22,38.22,28147.982827979045,21.1672,21.1672,21.145,21.145,28147.9828
2005-08-25 12:20:00,38.23,38.24,38.22,38.22,12927.221743220003,21.1506,21.1561,21.145,21.145,12927.2217
2005-08-25 12:25:00,38.22,38.29,38.22,38.29,21267.364803361943,21.145,21.1838,21.145,21.1838,21267.3648
2005-08-25 12:30:00,38.29,38.29,38.23,38.23,43160.240336234536,21.1838,21.1838,21.1506,21.1506,43160.2403
2005-08-25 12:35:00,38.24,38.25,38.22,38.25,17722.804002801622,21.1561,21.1616,21.145,21.1616,17722.804
2005-08-25 12:40:00,38.24,38.28,38.24,38.28,12718.718166716457,21.1561,21.1782,21.1561,21.1782,12718.7182
2005-08-25 12:45:00,38.27,38.31,38.25,38.27,18765.32188531936,21.1727,21.1948,21.1616,21.1727,18765.3219
2005-08-25 12:50:00,38.27,38.32,38.27,38.31,30650.025746021627,21.1727,21.2004,21.1727,21.1948,30650.0257
2005-08-25 12:55:00,38.31,38.35,38.28,38.28,23143.89699189388,21.1948,21.217,21.1782,21.1782,23143.897
2005-08-25 13:00:00,38.28,38.3,38.28,38.3,15012.25750825549,21.1782,21.1893,21.1782,21.1893,15012.2575
2005-08-25 13:05:00,38.3,38.3,38.28,38.29,11884.703860702262,21.1893,21.1893,21.1782,21.1838,11884.7039
2005-08-25 13:10:00,38.29,38.32,38.26,38.28,20224.846920844204,21.1838,21.2004,21.1672,21.1782,20224.8469
2005-08-25 13:15:00,38.27,38.31,38.26,38.31,28564.98998098614,21.1727,21.1948,21.1672,21.1948,28564.99
2005-08-25 13:20:00,38.3,38.35,38.3,38.32,45036.77252476647,21.1893,21.217,21.1893,21.2004,45036.7725
2005-08-25 13:25:00,38.33,38.36,38.32,38.36,38364.65807665292,21.2059,21.2225,21.2004,21.2225,38364.6581
2005-08-25 13:30:00,38.36,38.36,38.32,38.34,26896.96136895776,21.2225,21.2225,21.2004,21.2114,26896.9614
2005-08-25 13:35:00,38.34,38.37,38.34,38.35,26062.94706294356,21.2114,21.228,21.2114,21.217,26062.9471
2005-08-25 13:40:00,38.36,38.37,38.35,38.36,19182.32903832646,21.2225,21.228,21.217,21.2225,19182.329
2005-08-25 13:45:00,38.36,38.39,38.35,38.36,45662.28325427712,21.2225,21.2391,21.217,21.2225,45662.2833
2005-08-25 13:50:00,38.36,38.36,38.34,38.35,14803.753931751942,21.2225,21.2225,21.2114,21.217,14803.7539
2005-08-25 13:55:00,38.36,38.36,38.33,38.34,20224.846920844204,21.2225,21.2225,21.2059,21.2114,20224.8469
2005-08-25 14:00:00,38.33,38.34,38.3,38.34,12301.71101370936,21.2059,21.2114,21.1893,21.2114,12301.711
2005-08-25 14:05:00,38.34,38.35,38.32,38.34,13552.732472730651,21.2114,21.217,21.2004,21.2114,13552.7325
2005-08-25 14:10:00,38.35,38.36,38.31,38.31,23143.89699189388,21.217,21.2225,21.1948,21.1948,23143.897
2005-08-25 14:15:00,38.31,38.33,38.31,38.32,19390.832614830008,21.1948,21.2059,21.1948,21.2004,19390.8326
2005-08-25 14:20:00,38.32,38.36,38.32,38.36,27939.47925147549,21.2004,21.2225,21.2004,21.2225,27939.4793
2005-08-25 14:25:00,38.36,38.36,38.33,38.35,16680.28612028388,21.2225,21.2225,21.2059,21.217,16680.2861
2005-08-25 14:30:00,38.35,38.39,38.34,38.37,49623.851207844535,21.217,21.2391,21.2114,21.228,49623.8512
2005-08-25 14:35:00,38.37,38.38,38.32,38.32,17514.300426298072,21.228,21.2336,21.2004,21.2004,17514.3004
2005-08-25 14:40:00,38.31,38.34,38.31,38.33,18973.82546182291,21.1948,21.2114,21.1948,21.2059,18973.8255
2005-08-25 14:45:00,38.32,38.36,38.32,38.32,14595.250355248394,21.2004,21.2225,21.2004,21.2004,14595.2504
2005-08-25 14:50:00,38.34,38.34,38.28,38.3,49206.84405483744,21.2114,21.2114,21.1782,21.1893,49206.8441
2005-08-25 14:55:00,38.31,38.38,38.31,38.38,16054.775390773231,21.1948,21.2336,21.1948,21.2336,16054.7754
2005-08-25 15:00:00,38.37,38.38,38.35,38.35,15637.768237766137,21.228,21.2336,21.217,21.217,15637.7682
2005-08-25 15:05:00,38.35,38.35,38.32,38.34,15637.768237766137,21.217,21.217,21.2004,21.2114,15637.7682
2005-08-25 15:10:00,38.34,38.34,38.29,38.29,20224.846920844204,21.2114,21.2114,21.1838,21.1838,20224.8469
2005-08-25 15:15:00,38.29,38.29,38.27,38.29,24603.42202741872,21.1838,21.1838,21.1727,21.1838,24603.422
2005-08-25 15:20:00,38.29,38.35,38.29,38.35,32109.550781546463,21.1838,21.217,21.1838,21.217,32109.5508
2005-08-25 15:25:00,38.36,38.36,38.24,38.27,32735.06151105712,21.2225,21.2225,21.1561,21.1727,32735.0615
2005-08-25 15:30:00,38.25,38.29,38.25,38.28,27730.97567497195,21.1616,21.1838,21.1616,21.1782,27730.9757
2005-08-25 15:35:00,38.28,38.3,38.27,38.29,32109.550781546463,21.1782,21.1893,21.1727,21.1838,32109.5508
2005-08-25 15:40:00,38.3,38.3,38.27,38.29,22101.37910937614,21.1893,21.1893,21.1727,21.1838,22101.3791
2005-08-25 15:45:00,38.29,38.35,38.29,38.35,26688.457792454206,21.1838,21.217,21.1838,21.217,26688.4578
2005-08-25 15:50:00,38.35,38.38,38.34,38.36,38364.65807665292,21.217,21.2336,21.2114,21.2225,38364.6581
2005-08-25 15:55:00,38.36,38.36,38.32,38.33,45662.28325427712,21.2225,21.2225,21.2004,21.2059,45662.2833
2005-08-26 09:30:00,38.18,38.27,38.18,38.24,52959.90843190131,21.1229,21.1727,21.1229,21.1561,52959.9084
2005-08-26 09:35:00,38.24,38.25,38.19,38.19,78188.84118883067,21.1561,21.1616,21.1285,21.1285,78188.8412
2005-08-26 09:40:00,38.21,38.31,38.19,38.29,129063.71385569652,21.1395,21.1948,21.1285,21.1838,129063.7139
2005-08-26 09:45:00,38.29,38.39,38.21,38.22,115719.4849594694,21.1838,21.2391,21.1395,21.145,115719.485
2005-08-26 09:50:00,38.22,38.29,38.16,38.16,90699.0557790436,21.145,21.1838,21.1119,21.1119,90699.0558
2005-08-26 09:55:00,38.16,38.26,38.14,38.22,67555.1587871497,21.1119,21.1672,21.1008,21.145,67555.1588
2005-08-26 10:00:00,38.22,38.23,38.15,38.17,60466.03718602906,21.145,21.1506,21.1063,21.1174,60466.0372
2005-08-26 10:05:00,38.16,38.2,38.14,38.14,79022.85549484487,21.1119,21.134,21.1008,21.1008,79022.8555
2005-08-26 10:10:00,38.14,38.2,38.14,38.2,95077.6308856181,21.1008,21.134,21.1008,21.134,95077.6309
2005-08-26 10:15:00,38.19,38.2,38.14,38.14,70682.71243470293,21.1285,21.134,21.1008,21.1008,70682.7124
2005-08-26 10:20:00,38.14,38.14,38.1,38.11,98205.18453317133,21.1008,21.1008,21.0787,21.0842,98205.1845
2005-08-26 10:25:00,38.11,38.17,38.1,38.11,44411.26179525583,21.0842,21.1174,21.0787,21.0842,44411.2618
2005-08-26 10:30:00,38.11,38.18,38.11,38.15,86945.99140197971,21.0842,21.1229,21.0842,21.1063,86945.9914
2005-08-26 10:35:00,38.16,38.17,38.12,38.12,27313.96852196485,21.1119,21.1174,21.0897,21.0897,27313.9685
2005-08-26 10:40:00,38.13,38.14,38.08,38.1,72767.74819973842,21.0953,21.1008,21.0676,21.0787,72767.7482
2005-08-26 10:45:00,38.11,38.14,38.09,38.1,54210.929890922605,21.0842,21.1008,21.0731,21.0787,54210.9299
2005-08-26 10:50:00,38.1,38.13,38.09,38.1,44411.26179525583,21.0787,21.0953,21.0731,21.0787,44411.2618
2005-08-26 10:55:00,38.1,38.13,38.1,38.12,13552.732472730651,21.0787,21.0953,21.0787,21.0897,13552.7325
2005-08-26 11:00:00,38.12,38.12,38.1,38.1,40658.19741819195,21.0897,21.0897,21.0787,21.0787,40658.1974
2005-08-26 11:05:00,38.1,38.1,38.04,38.04,54002.426314419055,21.0787,21.0787,21.0455,21.0455,54002.4263
2005-08-26 11:10:00,38.05,38.05,38.03,38.04,56087.46207945454,21.051,21.051,21.0399,21.0455,56087.4621
2005-08-26 11:15:00,38.04,38.04,38.0,38.0,57129.97996197228,21.0455,21.0455,21.0233,21.0233,57129.98
2005-08-26 11:20:00,38.0,38.0,37.92,37.92,58589.50499749712,21.0233,21.0233,20.9791,20.9791,58589.505
2005-08-26 11:25:00,37.92,37.93,37.89,37.89,182649.13301710848,20.9791,20.9846,20.9625,20.9625,182649.133
2005-08-26 11:30:00,37.89,37.93,37.89,37.89,39615.67953567421,20.9625,20.9846,20.9625,20.9625,39615.6795
2005-08-26 11:35:00,37.9,37.9,37.86,37.86,73601.76250575262,20.968,20.968,20.9459,20.9459,73601.7625
2005-08-26 11:40:00,37.86,37.91,37.84,37.9,30441.52216951808,20.9459,20.9735,20.9348,20.968,30441.5222
2005-08-26 11:45:00,37.9,37.93,37.89,37.93,69431.69097568165,20.968,20.9846,20.9625,20.9846,69431.691
2005-08-26 11:50:00,37.93,37.95,37.93,37.93,45245.27610127002,20.9846,20.9957,20.9846,20.9846,45245.2761
2005-08-26 11:55:00,37.93,37.95,37.92,37.93,31275.53647553227,20.9846,20.9957,20.9791,20.9846,31275.5365
2005-08-26 12:00:00,37.94,37.98,37.94,37.96,16054.775390773231,20.9901,21.0123,20.9901,21.0012,16054.7754
2005-08-26 12:05:00,37.96,38.02,37.96,38.02,17514.300426298072,21.0012,21.0344,21.0012,21.0344,17514.3004
2005-08-26 12:10:00,38.02,38.11,38.02,38.11,49206.84405483744,21.0344,21.0842,21.0344,21.0842,49206.8441
2005-08-26 12:15:00,38.11,38.15,38.1,38.11,36279.62231161744,21.0842,21.1063,21.0787,21.0842,36279.6223
2005-08-26 12:20:00,38.12,38.12,38.01,38.01,27730.97567497195,21.0897,21.0897,21.0289,21.0289,27730.9757
2005-08-26 12:25:00,38.01,38.02,37.94,37.96,52751.40485539776,21.0289,21.0344,20.9901,21.0012,52751.4049
2005-08-26 12:30:00,37.96,38.02,37.96,37.97,27105.464945461303,21.0012,21.0344,21.0012,21.0067,27105.4649
2005-08-26 12:35:00,37.97,37.97,37.94,37.95,74018.7696587597,21.0067,21.0067,20.9901,20.9957,74018.7697
2005-08-26 12:40:00,37.95,37.99,37.94,37.95,101332.73818072455,20.9957,21.0178,20.9901,20.9957,101332.7382
2005-08-26 12:45:00,37.95,37.97,37.89,37.9,26688.457792454206,20.9957,21.0067,20.9625,20.968,26688.4578
2005-08-26 12:50:00,37.9,37.97,37.86,37.89,35028.600852596144,20.968,21.0067,20.9459,20.9625,35028.6009
2005-08-26 12:55:00,37.9,37.92,37.89,37.89,36279.62231161744,20.968,20.9791,20.9625,20.9625,36279.6223
2005-08-26 13:00:00,37.89,37.91,37.87,37.89,35445.608005603244,20.9625,20.9735,20.9514,20.9625,35445.608
2005-08-26 13:05:00,37.89,37.92,37.89,37.92,77563.33045932003,20.9625,20.9791,20.9625,20.9791,77563.3305
2005-08-26 13:10:00,37.92,37.94,37.91,37.92,30858.529322525173,20.9791,20.9901,20.9735,20.9791,30858.5293
2005-08-26 13:15:00,37.9,37.9,37.87,37.87,18139.81115580872,20.968,20.968,20.9514,20.9514,18139.8112
2005-08-26 13:20:00,37.86,37.88,37.85,37.86,32109.550781546463,20.9459,20.9569,20.9403,20.9459,32109.5508
2005-08-26 13:25:00,37.87,37.87,37.84,37.86,38156.15450014937,20.9514,20.9514,20.9348,20.9459,38156.1545
2005-08-26 13:30:00,37.86,37.87,37.84,37.86,25854.44348644001,20.9459,20.9514,20.9348,20.9459,25854.4435
2005-08-26 13:35:00,37.86,37.88,37.84,37.86,35028.600852596144,20.9459,20.9569,20.9348,20.9459,35028.6009
2005-08-26 13:40:00,37.86,37.87,37.85,37.86,10216.675248673875,20.9459,20.9514,20.9403,20.9459,10216.6752
2005-08-26 13:45:00,37.87,37.88,37.84,37.86,16263.27896727678,20.9514,20.9569,20.9348,20.9459,16263.279
2005-08-26 13:50:00,37.86,37.87,37.84,37.84,13552.732472730651,20.9459,20.9514,20.9348,20.9348,13552.7325
2005-08-26 13:55:00,37.86,37.87,37.85,37.85,8131.639483638391,20.9459,20.9514,20.9403,20.9403,8131.6395
2005-08-26 14:00:00,37.85,37.85,37.77,37.78,35654.11158210679,20.9403,20.9403,20.8961,20.9016,35654.1116
2005-08-26 14:05:00,37.78,37.8,37.77,37.78,22518.38626238324,20.9016,20.9127,20.8961,20.9016,22518.3863
2005-08-26 14:10:00,37.78,37.81,37.77,37.79,29190.500710496788,20.9016,20.9182,20.8961,20.9072,29190.5007
2005-08-26 14:15:00,37.78,37.81,37.77,37.77,19390.832614830008,20.9016,20.9182,20.8961,20.8961,19390.8326
2005-08-26 14:20:00,37.77,37.79,37.7,37.7,74227.27323526326,20.8961,20.9072,20.8574,20.8574,74227.2732
2005-08-26 14:25:00,37.69,37.76,37.63,37.74,156586.18595416492,20.8518,20.8906,20.8186,20.8795,156586.186
2005-08-26 14:30:00,37.74,37.77,37.68,37.71,46704.80113679486,20.8795,20.8961,20.8463,20.8629,46704.8011
2005-08-26 14:35:00,37.72,37.72,37.65,37.65,17305.796849794522,20.8684,20.8684,20.8297,20.8297,17305.7968
2005-08-26 14:40:00,37.65,37.73,37.65,37.67,25020.429180425817,20.8297,20.874,20.8297,20.8408,25020.4292
2005-08-26 14:45:00,37.69,37.69,37.62,37.63,16471.78254378033,20.8518,20.8518,20.8131,20.8186,16471.7825
2005-08-26 14:50:00,37.64,37.65,37.62,37.65,22309.88268587969,20.8242,20.8297,20.8131,20.8297,22309.8827
2005-08-26 14:55:00,37.64,37.65,37.62,37.64,21058.8612268584,20.8242,20.8297,20.8131,20.8242,21058.8612
2005-08-26 15:00:00,37.63,37.67,37.63,37.67,57338.48353847583,20.8186,20.8408,20.8186,20.8408,57338.4835
2005-08-26 15:05:00,37.67,37.69,37.65,37.67,26688.457792454206,20.8408,20.8518,20.8297,20.8408,26688.4578
2005-08-26 15:10:00,37.67,37.67,37.61,37.62,32318.054358050013,20.8408,20.8408,20.8076,20.8131,32318.0544
2005-08-26 15:15:00,37.61,37.63,37.58,37.6,90490.55220254004,20.8076,20.8186,20.791,20.802,90490.5522
2005-08-26 15:20:00,37.59,37.62,37.59,37.59,54419.43346742616,20.7965,20.8131,20.7965,20.7965,54419.4335
2005-08-26 15:25:00,37.59,37.6,37.58,37.59,43785.75106574518,20.7965,20.802,20.791,20.7965,43785.7511
2005-08-26 15:30:00,37.59,37.62,37.59,37.6,33360.57224056776,20.7965,20.8131,20.7965,20.802,33360.5722
2005-08-26 15:35:00,37.6,37.65,37.6,37.65,46496.297560291314,20.802,20.8297,20.802,20.8297,46496.2976
2005-08-26 15:40:00,37.65,37.65,37.59,37.6,54419.43346742616,20.8297,20.8297,20.7965,20.802,54419.4335
2005-08-26 15:45:00,37.6,37.6,37.51,37.53,133650.79253877458,20.802,20.802,20.7522,20.7633,133650.7925
2005-08-26 15:50:00,37.52,37.53,37.51,37.52,99664.70956869615,20.7578,20.7633,20.7522,20.7578,99664.7096
2005-08-26 15:55:00,37.52,37.54,37.5,37.53,139071.88552786683,20.7578,20.7688,20.7467,20.7633,139071.8855
2005-08-29 09:30:00,38.49,38.49,38.45,38.47,293573.03571699624,21.2944,21.2944,21.2723,21.2834,293573.0357
2005-08-29 09:35:00,38.46,38.61,38.44,38.53,189321.24746522203,21.2778,21.3608,21.2668,21.3166,189321.2475
2005-08-29 09:40:00,38.52,38.61,38.52,38.61,207878.06577403785,21.311,21.3608,21.311,21.3608,207878.0658
2005-08-29 09:45:00,38.61,38.61,38.57,38.59,138237.87122185263,21.3608,21.3608,21.3387,21.3497,138237.8712
2005-08-29 09:50:00,38.58,38.59,38.49,38.56,255625.38479335044,21.3442,21.3497,21.2944,21.3332,255625.3848
2005-08-29 09:55:00,38.54,38.55,38.46,38.49,215801.20168117268,21.3221,21.3276,21.2778,21.2944,215801.2017
2005-08-29 10:00:00,38.49,38.5,38.41,38.41,249787.28465125107,21.2944,21.3,21.2502,21.2502,249787.2847
2005-08-29 10:05:00,38.41,38.44,38.34,38.34,214341.67664564785,21.2502,21.2668,21.2114,21.2114,214341.6766
2005-08-29 10:10:00,38.34,38.36,38.29,38.31,145326.9928229733,21.2114,21.2225,21.1838,21.1948,145326.9928
2005-08-29 10:15:00,38.31,38.35,38.25,38.27,122391.59940758297,21.1948,21.217,21.1616,21.1727,122391.5994
2005-08-29 10:20:00,38.27,38.3,38.1,38.14,129480.7210087036,21.1727,21.1893,21.0787,21.1008,129480.721
2005-08-29 10:25:00,38.14,38.27,38.14,38.25,136361.3390333207,21.1008,21.1727,21.1008,21.1616,136361.339
2005-08-29 10:30:00,38.26,38.34,38.25,38.34,81524.89841288746,21.1672,21.2114,21.1616,21.2114,81524.8984
2005-08-29 10:35:00,38.34,38.34,38.25,38.3,51500.38339637647,21.2114,21.2114,21.1616,21.1893,51500.3834
2005-08-29 10:40:00,38.31,38.35,38.27,38.34,46704.80113679486,21.1948,21.217,21.1727,21.2114,46704.8011
2005-08-29 10:45:00,38.34,38.35,38.25,38.25,43785.75106574518,21.2114,21.217,21.1616,21.1616,43785.7511
2005-08-29 10:50:00,38.25,38.26,38.15,38.16,56921.47638546873,21.1616,21.1672,21.1063,21.1119,56921.4764
2005-08-29 10:55:00,38.16,38.22,38.12,38.13,42743.23318322744,21.1119,21.145,21.0897,21.0953,42743.2332
2005-08-29 11:00:00,38.12,38.2,38.1,38.17,57963.99426798648,21.0897,21.134,21.0787,21.1174,57963.9943
2005-08-29 11:05:00,38.21,38.22,38.1,38.1,42326.22603022034,21.1395,21.145,21.0787,21.0787,42326.226
2005-08-29 11:10:00,38.09,38.14,38.07,38.07,34611.593699589044,21.0731,21.1008,21.0621,21.0621,34611.5937
2005-08-29 11:15:00,38.09,38.11,38.04,38.05,31484.04005203582,21.0731,21.0842,21.0455,21.051,31484.0401
2005-08-29 11:20:00,38.05,38.06,37.93,37.94,40658.19741819195,21.051,21.0565,20.9846,20.9901,40658.1974
2005-08-29 11:25:00,37.93,38.03,37.92,38.03,109881.38481737004,20.9846,21.0399,20.9791,21.0399,109881.3848
2005-08-29 11:30:00,38.03,38.07,37.99,38.06,37947.65092364582,21.0399,21.0621,21.0178,21.0565,37947.6509
2005-08-29 11:35:00,38.06,38.08,38.01,38.06,70265.70528169583,21.0565,21.0676,21.0289,21.0565,70265.7053
2005-08-29 11:40:00,38.04,38.08,38.01,38.05,26896.96136895776,21.0455,21.0676,21.0289,21.051,26896.9614
2005-08-29 11:45:00,38.07,38.22,38.07,38.21,54419.43346742616,21.0621,21.145,21.0621,21.1395,54419.4335
2005-08-29 11:50:00,38.22,38.3,38.19,38.21,45453.77967777357,21.145,21.1893,21.1285,21.1395,45453.7797
2005-08-29 11:55:00,38.22,38.22,38.19,38.22,23977.911297908075,21.145,21.145,21.1285,21.145,23977.9113
2005-08-29 12:00:00,38.22,38.34,38.22,38.32,48789.83690183034,21.145,21.2114,21.145,21.2004,48789.8369
2005-08-29 12:05:00,38.34,38.37,38.28,38.34,40866.7009946955,21.2114,21.228,21.1782,21.2114,40866.701
2005-08-29 12:10:00,38.33,38.34,38.32,38.34,15637.768237766137,21.2059,21.2114,21.2004,21.2114,15637.7682
2005-08-29 12:15:00,38.34,38.45,38.33,38.42,131565.7567737391,21.2114,21.2723,21.2059,21.2557,131565.7568
2005-08-29 12:20:00,38.42,38.44,38.37,38.39,32735.06151105712,21.2557,21.2668,21.228,21.2391,32735.0615
2005-08-29 12:25:00,38.41,38.41,38.29,38.32,58798.00857400067,21.2502,21.2502,21.1838,21.2004,58798.0086
2005-08-29 12:30:00,38.34,38.38,38.32,38.34,40032.68668868131,21.2114,21.2336,21.2004,21.2114,40032.6867
2005-08-29 12:35:00,38.34,38.35,38.27,38.28,25854.44348644001,21.2114,21.217,21.1727,21.1782,25854.4435
2005-08-29 12:40:00,38.28,38.29,38.25,38.27,34820.097276092594,21.1782,21.1838,21.1616,21.1727,34820.0973
2005-08-29 12:45:00,38.27,38.27,38.23,38.26,21058.8612268584,21.1727,21.1727,21.1506,21.1672,21058.8612
2005-08-29 12:50:00,38.26,38.35,38.26,38.34,39198.67238266712,21.1672,21.217,21.1672,21.2114,39198.6724
2005-08-29 12:55:00,38.34,38.34,38.32,38.32,15846.271814269683,21.2114,21.2114,21.2004,21.2004,15846.2718
2005-08-29 13:00:00,38.32,38.39,38.32,38.35,67763.66236365326,21.2004,21.2391,21.2004,21.217,67763.6624
2005-08-29 13:05:00,38.35,38.37,38.32,38.34,43368.743912738086,21.217,21.228,21.2004,21.2114,43368.7439
2005-08-29 13:10:00,38.34,38.39,38.34,38.35,35654.11158210679,21.2114,21.2391,21.2114,21.217,35654.1116
2005-08-29 13:15:00,38.38,38.41,38.35,38.36,36488.12588812099,21.2336,21.2502,21.217,21.2225,36488.1259
2005-08-29 13:20:00,38.36,38.37,38.27,38.31,38156.15450014937,21.2225,21.228,21.1727,21.1948,38156.1545
2005-08-29 13:25:00,38.29,38.31,38.25,38.3,33152.06866406421,21.1838,21.1948,21.1616,21.1893,33152.0687
2005-08-29 13:30:00,38.31,38.31,38.26,38.27,35237.104429099694,21.1948,21.1948,21.1672,21.1727,35237.1044
2005-08-29 13:35:00,38.27,38.29,38.24,38.27,37530.64377063872,21.1727,21.1838,21.1561,21.1727,37530.6438
2005-08-29 13:40:00,38.27,38.28,38.24,38.25,26479.954215950656,21.1727,21.1782,21.1561,21.1616,26479.9542
2005-08-29 13:45:00,38.24,38.24,38.13,38.16,64427.60513959648,21.1561,21.1561,21.0953,21.1119,64427.6051
2005-08-29 13:50:00,38.15,38.22,38.13,38.13,86528.98424897261,21.1063,21.145,21.0953,21.0953,86528.9842
2005-08-29 13:55:00,38.13,38.15,38.11,38.11,107379.34189932748,21.0953,21.1063,21.0842,21.0842,107379.3419
2005-08-29 14:00:00,38.11,38.11,38.06,38.07,40866.7009946955,21.0842,21.0842,21.0565,21.0621,40866.701
2005-08-29 14:05:00,38.07,38.2,38.07,38.18,39824.18311217776,21.0621,21.134,21.0621,21.1229,39824.1831
2005-08-29 14:10:00,38.19,38.19,38.1,38.14,27522.4720984684,21.1285,21.1285,21.0787,21.1008,27522.4721
2005-08-29 14:15:00,38.14,38.15,38.09,38.12,33360.57224056776,21.1008,21.1063,21.0731,21.0897,33360.5722
2005-08-29 14:20:00,38.12,38.19,38.11,38.16,44202.75821875228,21.0897,21.1285,21.0842,21.1119,44202.7582
2005-08-29 14:25:00,38.19,38.2,38.14,38.16,27313.96852196485,21.1285,21.134,21.1008,21.1119,27313.9685
2005-08-29 14:30:00,38.16,38.27,38.14,38.26,33777.57939357485,21.1119,21.1727,21.1008,21.1672,33777.5794
2005-08-29 14:35:00,38.26,38.28,38.19,38.21,30650.025746021627,21.1672,21.1782,21.1285,21.1395,30650.0257
2005-08-29 14:40:00,38.21,38.24,38.19,38.19,48581.33332532679,21.1395,21.1561,21.1285,21.1285,48581.3333
2005-08-29 14:45:00,38.18,38.27,38.18,38.23,30650.025746021627,21.1229,21.1727,21.1229,21.1506,30650.0257
2005-08-29 14:50:00,38.23,38.24,38.19,38.22,24394.91845091517,21.1506,21.1561,21.1285,21.145,24394.9185
2005-08-29 14:55:00,38.22,38.24,38.2,38.22,40658.19741819195,21.145,21.1561,21.134,21.145,40658.1974
2005-08-29 15:00:00,38.22,38.25,38.18,38.21,38781.665229660015,21.145,21.1616,21.1229,21.1395,38781.6652
2005-08-29 15:05:00,38.23,38.33,38.21,38.32,42117.72245371679,21.1506,21.2059,21.1395,21.2004,42117.7225
2005-08-29 15:10:00,38.32,38.35,38.32,38.33,24186.414874411625,21.2004,21.217,21.2004,21.2059,24186.4149
2005-08-29 15:15:00,38.33,38.35,38.31,38.35,28147.982827979045,21.2059,21.217,21.1948,21.217,28147.9828
2005-08-29 15:20:00,38.35,38.39,38.34,38.38,33152.06866406421,21.217,21.2391,21.2114,21.2336,33152.0687
2005-08-29 15:25:00,38.37,38.38,38.32,38.35,29607.507863503884,21.228,21.2336,21.2004,21.217,29607.5079
2005-08-29 15:30:00,38.35,38.35,38.33,38.33,27730.97567497195,21.217,21.217,21.2059,21.2059,27730.9757
2005-08-29 15:35:00,38.34,38.34,38.26,38.27,36696.62946462453,21.2114,21.2114,21.1672,21.1727,36696.6295
2005-08-29 15:40:00,38.27,38.27,38.26,38.26,45036.77252476647,21.1727,21.1727,21.1672,21.1672,45036.7725
2005-08-29 15:45:00,38.26,38.3,38.24,38.3,46496.297560291314,21.1672,21.1893,21.1561,21.1893,46496.2976
2005-08-29 15:50:00,38.3,38.39,38.3,38.32,88405.51643750456,21.1893,21.2391,21.1893,21.2004,88405.5164
2005-08-29 15:55:00,38.32,38.33,38.27,38.33,109255.8740878594,21.2004,21.2059,21.1727,21.2059,109255.8741
2005-08-30 09:30:00,38.68,38.96,38.64,38.69,153458.6323066117,21.3995,21.5545,21.3774,21.4051,153458.6323
2005-08-30 09:35:00,38.7,38.77,38.7,38.73,101958.2489102352,21.4106,21.4493,21.4106,21.4272,101958.2489
2005-08-30 09:40:00,38.72,38.74,38.7,38.7,144909.9856699662,21.4217,21.4327,21.4106,21.4106,144909.9857
2005-08-30 09:45:00,38.7,38.7,38.64,38.69,79856.86980085907,21.4106,21.4106,21.3774,21.4051,79856.8698
2005-08-30 09:50:00,38.69,38.69,38.63,38.67,57338.48353847583,21.4051,21.4051,21.3719,21.394,57338.4835
2005-08-30 09:55:00,38.69,38.72,38.66,38.7,88405.51643750456,21.4051,21.4217,21.3885,21.4106,88405.5164
2005-08-30 10:00:00,38.7,38.79,38.69,38.79,116762.00284198717,21.4106,21.4604,21.4051,21.4604,116762.0028
2005-08-30 10:05:00,38.79,38.81,38.68,38.75,112383.42773541262,21.4604,21.4715,21.3995,21.4383,112383.4277
2005-08-30 10:10:00,38.75,38.84,38.75,38.83,283773.3676213295,21.4383,21.4881,21.4383,21.4825,283773.3676
2005-08-30 10:15:00,38.83,38.85,38.8,38.8,165760.34332032103,21.4825,21.4936,21.4659,21.4659,165760.3433
2005-08-30 10:20:00,38.8,38.85,38.78,38.84,129272.21743220004,21.4659,21.4936,21.4549,21.4881,129272.2174
2005-08-30 10:25:00,38.84,38.84,38.78,38.79,75269.791117781,21.4881,21.4881,21.4549,21.4604,75269.7911
2005-08-30 10:30:00,38.8,38.84,38.79,38.82,120932.07437205812,21.4659,21.4881,21.4604,21.477,120932.0744
2005-08-30 10:35:00,38.82,39.01,38.81,39.01,209963.1015390733,21.477,21.5821,21.4715,21.5821,209963.1015
2005-08-30 10:40:00,39.01,39.01,38.85,38.86,105919.81686380264,21.5821,21.5821,21.4936,21.4991,105919.8169
2005-08-30 10:45:00,38.85,38.87,38.8,38.84,63385.08725707874,21.4936,21.5047,21.4659,21.4881,63385.0873
2005-08-30 10:50:00,38.83,38.91,38.82,38.91,56295.96565595809,21.4825,21.5268,21.477,21.5268,56295.9657
2005-08-30 10:55:00,38.91,38.92,38.88,38.89,56921.47638546873,21.5268,21.5323,21.5102,21.5157,56921.4764
2005-08-30 11:00:00,38.9,38.9,38.79,38.83,90907.55935554714,21.5213,21.5213,21.4604,21.4825,90907.5594
2005-08-30 11:05:00,38.84,38.86,38.81,38.82,51291.87981987293,21.4881,21.4991,21.4715,21.477,51291.8798
2005-08-30 11:10:00,38.81,38.87,38.8,38.81,65470.12302211423,21.4715,21.5047,21.4659,21.4715,65470.123
2005-08-30 11:15:00,38.82,38.83,38.74,38.8,65678.62659861778,21.477,21.4825,21.4327,21.4659,65678.6266
2005-08-30 11:20:00,38.8,38.84,38.78,38.83,74227.27323526326,21.4659,21.4881,21.4549,21.4825,74227.2732
2005-08-30 11:25:00,38.82,38.83,38.78,38.8,52125.89412588712,21.477,21.4825,21.4549,21.4659,52125.8941
2005-08-30 11:30:00,38.81,38.82,38.78,38.82,59215.01572700777,21.4715,21.477,21.4549,21.477,59215.0157
2005-08-30 11:35:00,38.82,38.89,38.81,38.86,76312.30900029874,21.477,21.5157,21.4715,21.4991,76312.309
2005-08-30 11:40:00,38.86,38.88,38.83,38.84,58798.00857400067,21.4991,21.5102,21.4825,21.4881,58798.0086
2005-08-30 11:45:00,38.84,38.86,38.83,38.84,105711.31328729908,21.4881,21.4991,21.4825,21.4881,105711.3133
2005-08-30 11:50:00,38.84,38.86,38.83,38.86,32735.06151105712,21.4881,21.4991,21.4825,21.4991,32735.0615
2005-08-30 11:55:00,38.86,38.86,38.8,38.81,27730.97567497195,21.4991,21.4991,21.4659,21.4715,27730.9757
2005-08-30 12:00:00,38.82,38.84,38.8,38.82,46704.80113679486,21.477,21.4881,21.4659,21.477,46704.8011
2005-08-30 12:05:00,38.83,38.86,38.81,38.84,38990.168806163565,21.4825,21.4991,21.4715,21.4881,38990.1688
2005-08-30 12:10:00,38.84,38.87,38.8,38.8,49832.354784348085,21.4881,21.5047,21.4659,21.4659,49832.3548
2005-08-30 12:15:00,38.81,38.82,38.77,38.78,70057.20170519229,21.4715,21.477,21.4493,21.4549,70057.2017
2005-08-30 12:20:00,38.78,38.82,38.75,38.75,72142.23747022777,21.4549,21.477,21.4383,21.4383,72142.2375
2005-08-30 12:25:00,38.74,38.76,38.71,38.74,79231.35907134842,21.4327,21.4438,21.4161,21.4327,79231.3591
2005-08-30 12:30:00,38.75,38.78,38.73,38.76,94869.12730911456,21.4383,21.4549,21.4272,21.4438,94869.1273
2005-08-30 12:35:00,38.77,38.79,38.74,38.74,16888.789696787426,21.4493,21.4604,21.4327,21.4327,16888.7897
2005-08-30 12:40:00,38.74,38.78,38.71,38.73,29190.500710496788,21.4327,21.4549,21.4161,21.4272,29190.5007
2005-08-30 12:45:00,38.74,38.74,38.68,38.68,41492.21172420615,21.4327,21.4327,21.3995,21.3995,41492.2117
2005-08-30 12:50:00,38.69,38.71,38.65,38.67,44411.26179525583,21.4051,21.4161,21.3829,21.394,44411.2618
2005-08-30 12:55:00,38.68,38.7,38.66,38.69,18973.82546182291,21.3995,21.4106,21.3885,21.4051,18973.8255
2005-08-30 13:00:00,38.69,38.69,38.66,38.67,31275.53647553227,21.4051,21.4051,21.3885,21.394,31275.5365
2005-08-30 13:05:00,38.67,38.73,38.65,38.71,42326.22603022034,21.394,21.4272,21.3829,21.4161,42326.226
2005-08-30 13:10:00,38.72,38.74,38.69,38.73,31484.04005203582,21.4217,21.4327,21.4051,21.4272,31484.0401
2005-08-30 13:15:00,38.73,38.73,38.7,38.72,16888.789696787426,21.4272,21.4272,21.4106,21.4217,16888.7897
2005-08-30 13:20:00,38.71,38.72,38.7,38.7,21267.364803361943,21.4161,21.4217,21.4106,21.4106,21267.3648
2005-08-30 13:25:00,38.7,38.72,38.69,38.72,17305.796849794522,21.4106,21.4217,21.4051,21.4217,17305.7968
2005-08-30 13:30:00,38.73,38.76,38.69,38.69,32526.557934553563,21.4272,21.4438,21.4051,21.4051,32526.5579
2005-08-30 13:35:00,38.69,38.74,38.66,38.74,28356.48640448259,21.4051,21.4327,21.3885,21.4327,28356.4864
2005-08-30 13:40:00,38.75,38.76,38.68,38.7,29816.01144000743,21.4383,21.4438,21.3995,21.4106,29816.0114
2005-08-30 13:45:00,38.7,38.71,38.68,38.68,46496.297560291314,21.4106,21.4161,21.3995,21.3995,46496.2976
2005-08-30 13:50:00,38.68,38.7,38.67,38.69,29607.507863503884,21.3995,21.4106,21.394,21.4051,29607.5079
2005-08-30 13:55:00,38.7,38.7,38.66,38.68,38781.665229660015,21.4106,21.4106,21.3885,21.3995,38781.6652
2005-08-30 14:00:00,38.69,38.71,38.66,38.69,115093.97422995877,21.4051,21.4161,21.3885,21.4051,115093.9742
2005-08-30 14:05:00,38.69,38.7,38.66,38.69,29607.507863503884,21.4051,21.4106,21.3885,21.4051,29607.5079
2005-08-30 14:10:00,38.69,38.7,38.69,38.69,57755.490691482926,21.4051,21.4106,21.4051,21.4051,57755.4907
2005-08-30 14:15:00,38.69,38.71,38.68,38.69,39615.67953567421,21.4051,21.4161,21.3995,21.4051,39615.6795
2005-08-30 14:20:00,38.69,38.7,38.67,38.69,119681.05291303682,21.4051,21.4106,21.394,21.4051,119681.0529
2005-08-30 14:25:00,38.69,38.72,38.66,38.7,55461.9513499439,21.4051,21.4217,21.3885,21.4106,55461.9513
2005-08-30 14:30:00,38.71,38.76,38.69,38.74,50040.85836085164,21.4161,21.4438,21.4051,21.4327,50040.8584
2005-08-30 14:35:00,38.74,38.78,38.73,38.76,48372.82974882325,21.4327,21.4549,21.4272,21.4438,48372.8297
2005-08-30 14:40:00,38.79,38.8,38.74,38.76,22518.38626238324,21.4604,21.4659,21.4327,21.4438,22518.3863
2005-08-30 14:45:00,38.76,38.79,38.71,38.74,23977.911297908075,21.4438,21.4604,21.4161,21.4327,23977.9113
2005-08-30 14:50:00,38.74,38.75,38.67,38.7,48372.82974882325,21.4327,21.4383,21.394,21.4106,48372.8297
2005-08-30 14:55:00,38.69,38.7,38.62,38.63,38990.168806163565,21.4051,21.4106,21.3663,21.3719,38990.1688
2005-08-30 15:00:00,38.61,38.64,38.56,38.61,73601.76250575262,21.3608,21.3774,21.3332,21.3608,73601.7625
2005-08-30 15:05:00,38.61,38.65,38.59,38.64,21267.364803361943,21.3608,21.3829,21.3497,21.3774,21267.3648
2005-08-30 15:10:00,38.65,38.67,38.63,38.64,38781.665229660015,21.3829,21.394,21.3719,21.3774,38781.6652
2005-08-30 15:15:00,38.64,38.69,38.63,38.67,49832.354784348085,21.3774,21.4051,21.3719,21.394,49832.3548
2005-08-30 15:20:00,38.67,39.07,38.66,38.74,98205.18453317133,21.394,21.6153,21.3885,21.4327,98205.1845
2005-08-30 15:25:00,38.74,38.74,38.68,38.7,33152.06866406421,21.4327,21.4327,21.3995,21.4106,33152.0687
2005-08-30 15:30:00,38.7,38.84,38.7,38.83,66721.14448113552,21.4106,21.4881,21.4106,21.4825,66721.1445
2005-08-30 15:35:00,38.82,38.84,38.79,38.82,56295.96565595809,21.477,21.4881,21.4604,21.477,56295.9657
2005-08-30 15:40:00,38.81,38.81,38.77,38.79,57963.99426798648,21.4715,21.4715,21.4493,21.4604,57963.9943
2005-08-30 15:45:00,38.8,38.81,38.73,38.74,50040.85836085164,21.4659,21.4715,21.4272,21.4327,50040.8584
2005-08-30 15:50:00,38.74,38.78,38.73,38.78,103834.78109876714,21.4327,21.4549,21.4272,21.4549,103834.7811
2005-08-30 15:55:00,38.78,38.82,38.75,38.82,136569.84260982426,21.4549,21.477,21.4383,21.477,136569.8426
2005-08-31 09:30:00,38.99,39.0,38.91,38.94,124268.1315961149,21.571,21.5766,21.5268,21.5434,124268.1316
2005-08-31 09:35:00,38.94,39.11,38.92,39.08,106545.32759331328,21.5434,21.6374,21.5323,21.6208,106545.3276
2005-08-31 09:40:00,39.08,39.11,39.05,39.11,123017.1101370936,21.6208,21.6374,21.6042,21.6374,123017.1101
2005-08-31 09:45:00,39.11,39.28,39.07,39.24,162215.78251976072,21.6374,21.7315,21.6153,21.7094,162215.7825
2005-08-31 09:50:00,39.24,39.32,39.24,39.32,106545.32759331328,21.7094,21.7536,21.7094,21.7536,106545.3276
2005-08-31 09:55:00,39.32,39.41,39.31,39.38,178687.56506354106,21.7536,21.8034,21.7481,21.7868,178687.5651
2005-08-31 10:00:00,39.38,39.39,39.18,39.29,88614.0200140081,21.7868,21.7923,21.6762,21.737,88614.02
2005-08-31 10:05:00,39.28,39.28,39.11,39.15,62968.08010407164,21.7315,21.7315,21.6374,21.6596,62968.0801
2005-08-31 10:10:00,39.16,39.22,39.13,39.2,90282.04862603649,21.6651,21.6983,21.6485,21.6872,90282.0486
2005-08-31 10:15:00,39.2,39.29,39.19,39.28,93201.09869708616,21.6872,21.737,21.6817,21.7315,93201.0987
2005-08-31 10:20:00,39.28,39.35,39.28,39.35,96745.6594976465,21.7315,21.7702,21.7315,21.7702,96745.6595
2005-08-31 10:25:00,39.35,39.46,39.35,39.44,148037.5393175194,21.7702,21.8311,21.7702,21.82,148037.5393
2005-08-31 10:30:00,39.45,39.55,39.45,39.53,172432.4577684346,21.8255,21.8809,21.8255,21.8698,172432.4578
2005-08-31 10:35:00,39.52,39.69,39.52,39.69,91950.07723806489,21.8643,21.9583,21.8643,21.9583,91950.0772
2005-08-31 10:40:00,39.69,39.72,39.68,39.69,116762.00284198717,21.9583,21.9749,21.9528,21.9583,116762.0028
2005-08-31 10:45:00,39.69,39.77,39.67,39.74,72976.25177624197,21.9583,22.0026,21.9473,21.986,72976.2518
2005-08-31 10:50:00,39.76,39.8,39.71,39.71,65053.115869107125,21.997,22.0192,21.9694,21.9694,65053.1159
2005-08-31 10:55:00,39.71,39.73,39.65,39.66,72142.23747022777,21.9694,21.9804,21.9362,21.9417,72142.2375
2005-08-31 11:00:00,39.66,39.67,39.63,39.65,194742.34045431428,21.9417,21.9473,21.9251,21.9362,194742.3405
2005-08-31 11:05:00,39.64,39.65,39.6,39.62,63385.08725707874,21.9307,21.9362,21.9085,21.9196,63385.0873
2005-08-31 11:10:00,39.62,39.64,39.57,39.62,73393.25892924906,21.9196,21.9307,21.8919,21.9196,73393.2589
2005-08-31 11:15:00,39.62,39.66,39.59,39.64,58381.001420993576,21.9196,21.9417,21.903,21.9307,58381.0014
2005-08-31 11:20:00,39.63,39.65,39.59,39.59,74644.28038827036,21.9251,21.9362,21.903,21.903,74644.2804
2005-08-31 11:25:00,39.59,39.68,39.58,39.67,65678.62659861778,21.903,21.9528,21.8975,21.9473,65678.6266
2005-08-31 11:30:00,39.67,39.69,39.64,39.66,60049.03003302196,21.9473,21.9583,21.9307,21.9417,60049.03
2005-08-31 11:35:00,39.66,39.69,39.64,39.65,36488.12588812099,21.9417,21.9583,21.9307,21.9362,36488.1259
2005-08-31 11:40:00,39.67,39.73,39.64,39.7,51917.39054938357,21.9473,21.9804,21.9307,21.9639,51917.3905
2005-08-31 11:45:00,39.7,39.75,39.66,39.71,67346.65521064616,21.9639,21.9915,21.9417,21.9694,67346.6552
2005-08-31 11:50:00,39.71,39.81,39.71,39.81,107587.845475831,21.9694,22.0247,21.9694,22.0247,107587.8455
2005-08-31 11:55:00,39.81,39.89,39.81,39.89,33152.06866406421,22.0247,22.069,22.0247,22.069,33152.0687
2005-08-31 12:00:00,39.9,39.91,39.78,39.88,51917.39054938357,22.0745,22.08,22.0081,22.0634,51917.3905
2005-08-31 12:05:00,39.86,39.86,39.81,39.86,43160.240336234536,22.0524,22.0524,22.0247,22.0524,43160.2403
2005-08-31 12:10:00,39.86,39.86,39.72,39.72,66721.14448113552,22.0524,22.0524,21.9749,21.9749,66721.1445
2005-08-31 12:15:00,39.72,39.81,39.72,39.78,63593.59083358228,21.9749,22.0247,21.9749,22.0081,63593.5908
2005-08-31 12:20:00,39.78,39.78,39.73,39.74,33986.0829700784,22.0081,22.0081,21.9804,21.986,33986.083
2005-08-31 12:25:00,39.75,39.77,39.72,39.73,34194.58654658195,21.9915,22.0026,21.9749,21.9804,34194.5865
2005-08-31 12:30:00,39.73,39.75,39.72,39.73,40241.19026518486,21.9804,21.9915,21.9749,21.9804,40241.1903
2005-08-31 12:35:00,39.74,39.8,39.73,39.8,64219.10156309293,21.986,22.0192,21.9804,22.0192,64219.1016
2005-08-31 12:40:00,39.8,39.81,39.75,39.77,47955.82259581615,22.0192,22.0247,21.9915,22.0026,47955.8226
2005-08-31 12:45:00,39.77,39.81,39.76,39.81,129480.7210087036,22.0026,22.0247,21.997,22.0247,129480.721
2005-08-31 12:50:00,39.8,39.83,39.79,39.82,56087.46207945454,22.0192,22.0358,22.0136,22.0302,56087.4621
2005-08-31 12:55:00,39.81,39.83,39.71,39.72,71308.22316421357,22.0247,22.0358,21.9694,21.9749,71308.2232
2005-08-31 13:00:00,39.72,39.76,39.68,39.74,79856.86980085907,21.9749,21.997,21.9528,21.986,79856.8698
2005-08-31 13:05:00,39.71,39.73,39.68,39.69,32735.06151105712,21.9694,21.9804,21.9528,21.9583,32735.0615
2005-08-31 13:10:00,39.69,39.72,39.65,39.66,55044.9441969368,21.9583,21.9749,21.9362,21.9417,55044.9442
2005-08-31 13:15:00,39.69,39.71,39.65,39.68,27105.464945461303,21.9583,21.9694,21.9362,21.9528,27105.4649
2005-08-31 13:20:00,39.68,39.68,39.56,39.58,38573.16165315647,21.9528,21.9528,21.8864,21.8975,38573.1617
2005-08-31 13:25:00,39.58,39.62,39.53,39.57,45453.77967777357,21.8975,21.9196,21.8698,21.8919,45453.7797
2005-08-31 13:30:00,39.57,39.68,39.57,39.61,52125.89412588712,21.8919,21.9528,21.8919,21.9141,52125.8941
2005-08-31 13:35:00,39.6,39.6,39.45,39.46,40032.68668868131,21.9085,21.9085,21.8255,21.8311,40032.6867
2005-08-31 13:40:00,39.45,39.45,39.38,39.41,69640.19455218519,21.8255,21.8255,21.7868,21.8034,69640.1946
2005-08-31 13:45:00,39.4,39.4,39.29,39.31,117596.01714800134,21.7979,21.7979,21.737,21.7481,117596.0171
2005-08-31 13:50:00,39.3,39.31,39.14,39.16,131982.76392674618,21.7426,21.7481,21.654,21.6651,131982.7639
2005-08-31 13:55:00,39.18,39.19,39.01,39.01,119681.05291303682,21.6762,21.6817,21.5821,21.5821,119681.0529
2005-08-31 14:00:00,39.01,39.02,38.91,38.92,147620.53216451232,21.5821,21.5876,21.5268,21.5323,147620.5322
2005-08-31 14:05:00,38.92,39.12,38.92,39.04,116344.99568898004,21.5323,21.643,21.5323,21.5987,116344.9957
2005-08-31 14:10:00,39.04,39.07,39.01,39.05,43160.240336234536,21.5987,21.6153,21.5821,21.6042,43160.2403
2005-08-31 14:15:00,39.04,39.06,38.94,39.02,93201.09869708616,21.5987,21.6098,21.5434,21.5876,93201.0987
2005-08-31 14:20:00,39.02,39.14,38.99,39.12,49415.34763134099,21.5876,21.654,21.571,21.643,49415.3476
2005-08-31 14:25:00,39.11,39.26,39.1,39.23,59006.51215050422,21.6374,21.7204,21.6319,21.7038,59006.5122
2005-08-31 14:30:00,39.23,39.31,39.23,39.3,53376.91558490841,21.7038,21.7481,21.7038,21.7426,53376.9156
2005-08-31 14:35:00,39.29,39.36,39.28,39.36,69640.19455218519,21.737,21.7757,21.7315,21.7757,69640.1946
2005-08-31 14:40:00,39.37,39.41,39.37,39.4,35654.11158210679,21.7813,21.8034,21.7813,21.7979,35654.1116
2005-08-31 14:45:00,39.4,39.41,39.38,39.4,46704.80113679486,21.7979,21.8034,21.7868,21.7979,46704.8011
2005-08-31 14:50:00,39.4,39.41,39.36,39.41,45245.27610127002,21.7979,21.8034,21.7757,21.8034,45245.2761
2005-08-31 14:55:00,39.41,39.51,39.38,39.45,48998.34047833389,21.8034,21.8587,21.7868,21.8255,48998.3405
2005-08-31 15:00:00,39.45,39.45,39.39,39.4,30233.01859301453,21.8255,21.8255,21.7923,21.7979,30233.0186
2005-08-31 15:05:00,39.41,39.41,39.38,39.39,16054.775390773231,21.8034,21.8034,21.7868,21.7923,16054.7754
2005-08-31 15:10:00,39.39,39.48,39.39,39.45,74644.28038827036,21.7923,21.8421,21.7923,21.8255,74644.2804
2005-08-31 15:15:00,39.44,39.45,39.39,39.39,59632.02288001486,21.82,21.8255,21.7923,21.7923,59632.0229
2005-08-31 15:20:00,39.4,39.41,39.39,39.4,72142.23747022777,21.7979,21.8034,21.7923,21.7979,72142.2375
2005-08-31 15:25:00,39.4,39.51,39.4,39.51,54419.43346742616,21.7979,21.8587,21.7979,21.8587,54419.4335
2005-08-31 15:30:00,39.5,39.65,39.5,39.65,101958.2489102352,21.8532,21.9362,21.8532,21.9362,101958.2489
2005-08-31 15:35:00,39.65,39.69,39.62,39.63,141573.9284459094,21.9362,21.9583,21.9196,21.9251,141573.9284
2005-08-31 15:40:00,39.63,39.72,39.63,39.72,100081.71672170328,21.9251,21.9749,21.9251,21.9749,100081.7167
2005-08-31 15:45:00,39.72,39.82,39.72,39.8,160756.2574842359,21.9749,22.0302,21.9749,22.0192,160756.2575
2005-08-31 15:50:00,39.8,39.83,39.79,39.81,88405.51643750456,22.0192,22.0358,22.0136,22.0247,88405.5164
2005-08-31 15:55:00,39.81,39.87,39.8,39.82,221847.8053997756,22.0247,22.0579,22.0192,22.0302,221847.8054
2005-09-01 09:30:00,40.16,40.16,40.13,40.15,121140.57794856168,22.2183,22.2183,22.2017,22.2128,121140.5779
2005-09-01 09:35:00,40.15,40.34,40.15,40.34,103417.77394576004,22.2128,22.3179,22.2128,22.3179,103417.7739
2005-09-01 09:40:00,40.34,40.38,40.33,40.34,101124.234604221,22.3179,22.3401,22.3124,22.3179,101124.2346
2005-09-01 09:45:00,40.33,40.34,40.27,40.28,110923.9026998878,22.3124,22.3179,22.2792,22.2847,110923.9027
2005-09-01 09:50:00,40.28,40.28,40.15,40.28,117387.5135714978,22.2847,22.2847,22.2128,22.2847,117387.5136
2005-09-01 09:55:00,40.28,40.41,40.22,40.35,207878.06577403785,22.2847,22.3567,22.2515,22.3235,207878.0658
2005-09-01 10:00:00,40.33,40.37,40.21,40.23,130731.7424677249,22.3124,22.3345,22.246,22.2571,130731.7425
2005-09-01 10:05:00,40.23,40.45,40.23,40.42,75686.7982707881,22.2571,22.3788,22.2571,22.3622,75686.7983
2005-09-01 10:10:00,40.45,40.5,40.27,40.32,87571.50213149036,22.3788,22.4064,22.2792,22.3069,87571.5021
2005-09-01 10:15:00,40.32,40.32,40.19,40.19,124685.138749122,22.3069,22.3069,22.2349,22.2349,124685.1387
2005-09-01 10:20:00,40.19,40.21,40.05,40.07,80482.38053036972,22.2349,22.246,22.1575,22.1686,80482.3805
2005-09-01 10:25:00,40.08,40.11,39.97,40.02,96328.6523446394,22.1741,22.1907,22.1132,22.1409,96328.6523
2005-09-01 10:30:00,40.03,40.13,39.9,39.91,98622.19168617844,22.1464,22.2017,22.0745,22.08,98622.1917
2005-09-01 10:35:00,39.91,39.98,39.9,39.97,63802.09441008583,22.08,22.1188,22.0745,22.1132,63802.0944
2005-09-01 10:40:00,39.97,40.01,39.85,39.88,92784.09154407908,22.1132,22.1354,22.0468,22.0634,92784.0915
2005-09-01 10:45:00,39.88,39.88,39.82,39.84,54419.43346742616,22.0634,22.0634,22.0302,22.0413,54419.4335
2005-09-01 10:50:00,39.83,40.02,39.83,40.01,68597.67666966745,22.0358,22.1409,22.0358,22.1354,68597.6767
2005-09-01 10:55:00,40.01,40.1,39.98,40.08,67138.1516341426,22.1354,22.1852,22.1188,22.1741,67138.1516
2005-09-01 11:00:00,40.1,40.19,40.08,40.17,116344.99568898004,22.1852,22.2349,22.1741,22.2239,116344.9957
2005-09-01 11:05:00,40.17,40.31,40.17,40.31,168470.88981486717,22.2239,22.3013,22.2239,22.3013,168470.8898
2005-09-01 11:10:00,40.31,40.34,40.27,40.28,157211.69668367555,22.3013,22.3179,22.2792,22.2847,157211.6967
2005-09-01 11:15:00,40.28,40.34,40.25,40.25,81941.90556589456,22.2847,22.3179,22.2681,22.2681,81941.9056
2005-09-01 11:20:00,40.26,40.42,40.25,40.41,71516.72674071713,22.2737,22.3622,22.2681,22.3567,71516.7267
2005-09-01 11:25:00,40.4,40.4,40.27,40.27,33777.57939357485,22.3511,22.3511,22.2792,22.2792,33777.5794
2005-09-01 11:30:00,40.27,40.33,40.24,40.29,68180.66951666035,22.2792,22.3124,22.2626,22.2903,68180.6695
2005-09-01 11:35:00,40.29,40.39,40.28,40.39,65261.61944561068,22.2903,22.3456,22.2847,22.3456,65261.6194
2005-09-01 11:40:00,40.38,40.48,40.38,40.43,91533.0700850578,22.3401,22.3954,22.3401,22.3677,91533.0701
2005-09-01 11:45:00,40.42,40.45,40.38,40.38,61300.05149204325,22.3622,22.3788,22.3401,22.3401,61300.0515
2005-09-01 11:50:00,40.38,40.39,40.3,40.31,69223.18739917809,22.3401,22.3456,22.2958,22.3013,69223.1874
2005-09-01 11:55:00,40.31,40.36,40.24,40.33,56712.97280896518,22.3013,22.329,22.2626,22.3124,56712.9728
2005-09-01 12:00:00,40.31,40.33,40.18,40.2,58172.497844490026,22.3013,22.3124,22.2294,22.2405,58172.4978
2005-09-01 12:05:00,40.2,40.3,40.19,40.26,41075.20457119905,22.2405,22.2958,22.2349,22.2737,41075.2046
2005-09-01 12:10:00,40.28,40.32,40.23,40.32,23560.90414490098,22.2847,22.3069,22.2571,22.3069,23560.9041
2005-09-01 12:15:00,40.32,40.37,40.32,40.34,43994.25464224873,22.3069,22.3345,22.3069,22.3179,43994.2546
2005-09-01 12:20:00,40.34,40.34,40.23,40.25,25437.43633343292,22.3179,22.3179,22.2571,22.2681,25437.4363
2005-09-01 12:25:00,40.26,40.3,40.25,40.3,29190.500710496788,22.2737,22.2958,22.2681,22.2958,29190.5007
2005-09-01 12:30:00,40.3,40.32,40.29,40.29,22726.889838886786,22.2958,22.3069,22.2903,22.2903,22726.8898
2005-09-01 12:35:00,40.3,40.34,40.28,40.34,27105.464945461303,22.2958,22.3179,22.2847,22.3179,27105.4649
2005-09-01 12:40:00,40.34,40.35,40.32,40.32,22101.37910937614,22.3179,22.3235,22.3069,22.3069,22101.3791
2005-09-01 12:45:00,40.32,40.35,40.3,40.3,37322.14019413518,22.3069,22.3235,22.2958,22.2958,37322.1402
2005-09-01 12:50:00,40.31,40.33,40.25,40.26,26896.96136895776,22.3013,22.3124,22.2681,22.2737,26896.9614
2005-09-01 12:55:00,40.24,40.26,40.18,40.18,47747.3190193126,22.2626,22.2737,22.2294,22.2294,47747.319
2005-09-01 13:00:00,40.19,40.19,40.13,40.13,42326.22603022034,22.2349,22.2349,22.2017,22.2017,42326.226
2005-09-01 13:05:00,40.15,40.18,40.12,40.17,41909.21887721324,22.2128,22.2294,22.1962,22.2239,41909.2189
2005-09-01 13:10:00,40.17,40.2,40.16,40.2,36905.13304112808,22.2239,22.2405,22.2183,22.2405,36905.133
2005-09-01 13:15:00,40.2,40.26,40.2,40.26,34820.097276092594,22.2405,22.2737,22.2405,22.2737,34820.0973
2005-09-01 13:20:00,40.25,40.27,40.24,40.25,46287.79398378776,22.2681,22.2792,22.2626,22.2681,46287.794
2005-09-01 13:25:00,40.24,40.3,40.24,40.29,27522.4720984684,22.2626,22.2958,22.2626,22.2903,27522.4721
2005-09-01 13:30:00,40.3,40.33,40.27,40.27,27730.97567497195,22.2958,22.3124,22.2792,22.2792,27730.9757
2005-09-01 13:35:00,40.27,40.28,40.2,40.2,36488.12588812099,22.2792,22.2847,22.2405,22.2405,36488.1259
2005-09-01 13:40:00,40.2,40.22,40.13,40.13,57755.490691482926,22.2405,22.2515,22.2017,22.2017,57755.4907
2005-09-01 13:45:00,40.12,40.17,40.11,40.17,72559.24462323487,22.1962,22.2239,22.1907,22.2239,72559.2446
2005-09-01 13:50:00,40.17,40.23,40.11,40.23,59006.51215050422,22.2239,22.2571,22.1907,22.2571,59006.5122
2005-09-01 13:55:00,40.23,40.25,40.19,40.25,53168.41200840486,22.2571,22.2681,22.2349,22.2681,53168.412
2005-09-01 14:00:00,40.25,40.26,40.19,40.21,89448.0343200223,22.2681,22.2737,22.2349,22.246,89448.0343
2005-09-01 14:05:00,40.22,40.22,40.12,40.14,49623.851207844535,22.2515,22.2515,22.1962,22.2073,49623.8512
2005-09-01 14:10:00,40.12,40.2,40.12,40.2,58798.00857400067,22.1962,22.2405,22.1962,22.2405,58798.0086
2005-09-01 14:15:00,40.2,40.21,40.15,40.15,59006.51215050422,22.2405,22.246,22.2128,22.2128,59006.5122
2005-09-01 14:20:00,40.15,40.22,40.14,40.2,113634.44919443392,22.2128,22.2515,22.2073,22.2405,113634.4492
2005-09-01 14:25:00,40.2,40.2,40.14,40.18,53376.91558490841,22.2405,22.2405,22.2073,22.2294,53376.9156
2005-09-01 14:30:00,40.19,40.33,40.17,40.3,85694.96994295843,22.2349,22.3124,22.2239,22.2958,85694.9699
2005-09-01 14:35:00,40.29,40.33,40.23,40.31,59632.02288001486,22.2903,22.3124,22.2571,22.3013,59632.0229
2005-09-01 14:40:00,40.32,40.38,40.31,40.33,76937.81972980939,22.3069,22.3401,22.3013,22.3124,76937.8197
2005-09-01 14:45:00,40.34,40.38,40.3,40.31,48164.3261723197,22.3179,22.3401,22.2958,22.3013,48164.3262
2005-09-01 14:50:00,40.34,40.37,40.32,40.34,38990.168806163565,22.3179,22.3345,22.3069,22.3179,38990.1688
2005-09-01 14:55:00,40.36,40.37,40.31,40.35,74435.7768117668,22.329,22.3345,22.3013,22.3235,74435.7768
2005-09-01 15:00:00,40.35,40.53,40.35,40.53,175977.0185689949,22.3235,22.423,22.3235,22.423,175977.0186
2005-09-01 15:05:00,40.53,40.57,40.5,40.57,169096.4005443778,22.423,22.4452,22.4064,22.4452,169096.4005
2005-09-01 15:10:00,40.55,40.58,40.48,40.51,94035.11300310036,22.4341,22.4507,22.3954,22.412,94035.113
2005-09-01 15:15:00,40.49,40.54,40.46,40.47,63802.09441008583,22.4009,22.4286,22.3843,22.3899,63802.0944
2005-09-01 15:20:00,40.47,40.49,40.45,40.46,67555.1587871497,22.3899,22.4009,22.3788,22.3843,67555.1588
2005-09-01 15:25:00,40.46,40.54,40.46,40.53,61717.05864505035,22.3843,22.4286,22.3843,22.423,61717.0586
2005-09-01 15:30:00,40.53,40.54,40.49,40.52,128229.69954968232,22.423,22.4286,22.4009,22.4175,128229.6995
2005-09-01 15:35:00,40.52,40.61,40.52,40.61,140531.41056339166,22.4175,22.4673,22.4175,22.4673,140531.4106
2005-09-01 15:40:00,40.62,40.69,40.6,40.67,202248.469208442,22.4728,22.5116,22.4618,22.5005,202248.4692
2005-09-01 15:45:00,40.66,40.73,40.66,40.7,163258.30040227846,22.495,22.5337,22.495,22.5171,163258.3004
2005-09-01 15:50:00,40.7,40.71,40.61,40.63,164509.32186129974,22.5171,22.5226,22.4673,22.4784,164509.3219
2005-09-01 15:55:00,40.64,40.66,40.61,40.63,127395.68524366812,22.4839,22.495,22.4673,22.4784,127395.6852
2005-09-02 09:30:00,40.67,40.67,40.41,40.42,132399.7710797533,22.5005,22.5005,22.3567,22.3622,132399.7711
2005-09-02 09:35:00,40.41,40.46,40.1,40.19,94869.12730911456,22.3567,22.3843,22.1852,22.2349,94869.1273
2005-09-02 09:40:00,40.2,40.22,40.05,40.05,109672.8812408665,22.2405,22.2515,22.1575,22.1575,109672.8812
2005-09-02 09:45:00,39.99,40.29,39.98,40.12,178896.0686400446,22.1243,22.2903,22.1188,22.1962,178896.0686
2005-09-02 09:50:00,40.1,40.19,40.1,40.15,166802.86120283877,22.1852,22.2349,22.1852,22.2128,166802.8612
2005-09-02 09:55:00,40.15,40.16,40.08,40.16,70891.21601120649,22.2128,22.2183,22.1741,22.2183,70891.216
2005-09-02 10:00:00,40.15,40.25,40.15,40.21,112800.43488841972,22.2128,22.2681,22.2128,22.246,112800.4349
2005-09-02 10:05:00,40.2,40.34,40.2,40.33,116136.4921124765,22.2405,22.3179,22.2405,22.3124,116136.4921
2005-09-02 10:10:00,40.34,40.43,40.32,40.35,155752.17164815072,22.3179,22.3677,22.3069,22.3235,155752.1716
2005-09-02 10:15:00,40.35,40.35,40.24,40.25,69848.69812868875,22.3235,22.3235,22.2626,22.2681,69848.6981
2005-09-02 10:20:00,40.26,40.45,40.25,40.45,145326.9928229733,22.2737,22.3788,22.2681,22.3788,145326.9928
2005-09-02 10:25:00,40.45,40.53,40.45,40.52,135527.32472730652,22.3788,22.423,22.3788,22.4175,135527.3247
2005-09-02 10:30:00,40.49,40.53,40.43,40.49,104668.79540478134,22.4009,22.423,22.3677,22.4009,104668.7954
2005-09-02 10:35:00,40.5,40.54,40.5,40.5,102375.2560632423,22.4064,22.4286,22.4064,22.4064,102375.2561
2005-09-02 10:40:00,40.5,40.63,40.5,40.6,83192.92702491584,22.4064,22.4784,22.4064,22.4618,83192.927
2005-09-02 10:45:00,40.6,40.6,40.51,40.55,69640.19455218519,22.4618,22.4618,22.412,22.4341,69640.1946
2005-09-02 10:50:00,40.6,40.63,40.55,40.56,100498.72387471035,22.4618,22.4784,22.4341,22.4396,100498.7239
2005-09-02 10:55:00,40.56,40.57,40.47,40.48,96537.15592114294,22.4396,22.4452,22.3899,22.3954,96537.1559
2005-09-02 11:00:00,40.48,40.54,40.45,40.48,154918.15734213652,22.3954,22.4286,22.3788,22.3954,154918.1573
2005-09-02 11:05:00,40.47,40.55,40.47,40.54,79231.35907134842,22.3899,22.4341,22.3899,22.4286,79231.3591
2005-09-02 11:10:00,40.54,40.62,40.54,40.62,84652.45206044069,22.4286,22.4728,22.4286,22.4728,84652.4521
2005-09-02 11:15:00,40.62,40.67,40.62,40.67,70265.70528169583,22.4728,22.5005,22.4728,22.5005,70265.7053
2005-09-02 11:20:00,40.68,40.81,40.68,40.79,166385.8540498317,22.506,22.578,22.506,22.5669,166385.854
2005-09-02 11:25:00,40.79,40.84,40.73,40.81,108630.36335834875,22.5669,22.5946,22.5337,22.578,108630.3634
2005-09-02 11:30:00,40.81,40.85,40.79,40.8,110089.8883938736,22.578,22.6001,22.5669,22.5724,110089.8884
2005-09-02 11:35:00,40.8,40.81,40.77,40.8,84026.94133093003,22.5724,22.578,22.5558,22.5724,84026.9413
2005-09-02 11:40:00,40.81,40.85,40.8,40.82,80690.88410687326,22.578,22.6001,22.5724,22.5835,80690.8841
2005-09-02 11:45:00,40.81,40.87,40.81,40.82,48372.82974882325,22.578,22.6111,22.578,22.5835,48372.8297
2005-09-02 11:50:00,40.81,40.88,40.81,40.87,93618.10585009328,22.578,22.6167,22.578,22.6111,93618.1059
2005-09-02 11:55:00,40.88,40.88,40.8,40.81,75269.791117781,22.6167,22.6167,22.5724,22.578,75269.7911
2005-09-02 12:00:00,40.84,40.9,40.81,40.89,59215.01572700777,22.5946,22.6277,22.578,22.6222,59215.0157
2005-09-02 12:05:00,40.9,40.93,40.9,40.91,76103.80542379519,22.6277,22.6443,22.6277,22.6333,76103.8054
2005-09-02 12:10:00,40.9,40.92,40.86,40.89,53793.92273791551,22.6277,22.6388,22.6056,22.6222,53793.9227
2005-09-02 12:15:00,40.88,40.9,40.82,40.83,65887.13017512132,22.6167,22.6277,22.5835,22.589,65887.1302
2005-09-02 12:20:00,40.82,40.83,40.74,40.74,113008.93846492328,22.5835,22.589,22.5392,22.5392,113008.9385
2005-09-02 12:25:00,40.74,40.76,40.66,40.66,77771.83403582359,22.5392,22.5503,22.495,22.495,77771.834
2005-09-02 12:30:00,40.67,40.67,40.56,40.56,89448.0343200223,22.5005,22.5005,22.4396,22.4396,89448.0343
2005-09-02 12:35:00,40.56,40.56,40.48,40.54,124893.64232562554,22.4396,22.4396,22.3954,22.4286,124893.6423
2005-09-02 12:40:00,40.54,40.57,40.54,40.56,86945.99140197971,22.4286,22.4452,22.4286,22.4396,86945.9914
2005-09-02 12:45:00,40.55,40.56,40.55,40.56,21058.8612268584,22.4341,22.4396,22.4341,22.4396,21058.8612
2005-09-02 12:50:00,40.56,40.57,40.56,40.57,25437.43633343292,22.4396,22.4452,22.4396,22.4452,25437.4363
2005-09-02 12:55:00,40.57,40.62,40.57,40.6,50457.865513858735,22.4452,22.4728,22.4452,22.4618,50457.8655
2005-09-02 13:00:00,40.6,40.67,40.6,40.67,53585.41916141196,22.4618,22.5005,22.4618,22.5005,53585.4192
2005-09-02 13:05:00,40.67,40.7,40.67,40.7,77563.33045932003,22.5005,22.5171,22.5005,22.5171,77563.3305
2005-09-02 13:10:00,40.7,40.7,40.63,40.63,60466.03718602906,22.5171,22.5171,22.4784,22.4784,60466.0372
2005-09-02 13:15:00,40.64,40.64,40.61,40.61,40449.69384168841,22.4839,22.4839,22.4673,22.4673,40449.6938
2005-09-02 13:20:00,40.61,40.62,40.58,40.58,79439.86264785197,22.4673,22.4728,22.4507,22.4507,79439.8626
2005-09-02 13:25:00,40.58,40.58,40.53,40.53,89448.0343200223,22.4507,22.4507,22.423,22.423,89448.0343
2005-09-02 13:30:00,40.53,40.53,40.37,40.37,64844.612292603575,22.423,22.423,22.3345,22.3345,64844.6123
2005-09-02 13:35:00,40.37,40.44,40.36,40.41,86320.48067246907,22.3345,22.3733,22.329,22.3567,86320.4807
2005-09-02 13:40:00,40.45,40.52,40.45,40.5,34194.58654658195,22.3788,22.4175,22.3788,22.4064,34194.5865
2005-09-02 13:45:00,40.5,40.57,40.49,40.55,43994.25464224873,22.4064,22.4452,22.4009,22.4341,43994.2546
2005-09-02 13:50:00,40.55,40.56,40.49,40.49,69640.19455218519,22.4341,22.4396,22.4009,22.4009,69640.1946
2005-09-02 13:55:00,40.48,40.49,40.48,40.48,69223.18739917809,22.3954,22.4009,22.3954,22.3954,69223.1874
2005-09-02 14:00:00,40.48,40.48,40.4,40.4,48372.82974882325,22.3954,22.3954,22.3511,22.3511,48372.8297
2005-09-02 14:05:00,40.39,40.39,40.33,40.35,60466.03718602906,22.3456,22.3456,22.3124,22.3235,60466.0372
2005-09-02 14:10:00,40.36,40.39,40.34,40.38,68180.66951666035,22.329,22.3456,22.3179,22.3401,68180.6695
2005-09-02 14:15:00,40.39,40.48,40.38,40.45,33986.0829700784,22.3456,22.3954,22.3401,22.3788,33986.083
2005-09-02 14:20:00,40.46,40.47,40.44,40.45,40866.7009946955,22.3843,22.3899,22.3733,22.3788,40866.701
2005-09-02 14:25:00,40.45,40.52,40.45,40.52,30441.52216951808,22.3788,22.4175,22.3788,22.4175,30441.5222
2005-09-02 14:30:00,40.52,40.54,40.45,40.48,44411.26179525583,22.4175,22.4286,22.3788,22.3954,44411.2618
2005-09-02 14:35:00,40.47,40.47,40.42,40.43,49832.354784348085,22.3899,22.3899,22.3622,22.3677,49832.3548
2005-09-02 14:40:00,40.42,40.45,40.41,40.43,35862.61515861034,22.3622,22.3788,22.3567,22.3677,35862.6152
2005-09-02 14:45:00,40.41,40.43,40.37,40.4,29190.500710496788,22.3567,22.3677,22.3345,22.3511,29190.5007
2005-09-02 14:50:00,40.4,40.4,40.38,40.4,40658.19741819195,22.3511,22.3511,22.3401,22.3511,40658.1974
2005-09-02 14:55:00,40.4,40.41,40.38,40.38,37947.65092364582,22.3511,22.3567,22.3401,22.3401,37947.6509
2005-09-02 15:00:00,40.39,40.4,40.37,40.38,36488.12588812099,22.3456,22.3511,22.3345,22.3401,36488.1259
2005-09-02 15:05:00,40.37,40.39,40.36,40.38,71516.72674071713,22.3345,22.3456,22.329,22.3401,71516.7267
2005-09-02 15:10:00,40.38,40.41,40.37,40.4,58798.00857400067,22.3401,22.3567,22.3345,22.3511,58798.0086
2005-09-02 15:15:00,40.39,40.39,40.37,40.38,57129.97996197228,22.3456,22.3456,22.3345,22.3401,57129.98
2005-09-02 15:20:00,40.37,40.4,40.36,40.39,33360.57224056776,22.3345,22.3511,22.329,22.3456,33360.5722
2005-09-02 15:25:00,40.39,40.44,40.39,40.44,45662.28325427712,22.3456,22.3733,22.3456,22.3733,45662.2833
2005-09-02 15:30:00,40.44,40.49,40.44,40.49,68180.66951666035,22.3733,22.4009,22.3733,22.4009,68180.6695
2005-09-02 15:35:00,40.5,40.51,40.48,40.49,69431.69097568165,22.4064,22.412,22.3954,22.4009,69431.691
2005-09-02 15:40:00,40.49,40.49,40.47,40.47,78814.35191834133,22.4009,22.4009,22.3899,22.3899,78814.3519
2005-09-02 15:45:00,40.47,40.48,40.45,40.48,62968.08010407164,22.3899,22.3954,22.3788,22.3954,62968.0801
2005-09-02 15:50:00,40.48,40.48,40.44,40.45,86320.48067246907,22.3954,22.3954,22.3733,22.3788,86320.4807
2005-09-02 15:55:00,40.45,40.48,40.42,40.48,106962.33474632035,22.3788,22.3954,22.3622,22.3954,106962.3347
2005-09-06 09:30:00,40.46,40.67,40.45,40.61,154501.15018912943,22.3843,22.5005,22.3788,22.4673,154501.1502
2005-09-06 09:35:00,40.62,40.77,40.58,40.71,560457.6136415383,22.4728,22.5558,22.4507,22.5226,560457.6136
2005-09-06 09:40:00,40.71,40.77,40.63,40.65,80065.37337736262,22.5226,22.5558,22.4784,22.4894,80065.3734
2005-09-06 09:45:00,40.65,40.7,40.62,40.62,97579.67380366068,22.4894,22.5171,22.4728,22.4728,97579.6738
2005-09-06 09:50:00,40.62,40.62,40.38,40.39,120723.57079555457,22.4728,22.4728,22.3401,22.3456,120723.5708
2005-09-06 09:55:00,40.38,40.47,40.38,40.43,130940.24604422844,22.3401,22.3899,22.3401,22.3677,130940.246
2005-09-06 10:00:00,40.43,40.48,40.43,40.46,99247.70241568908,22.3677,22.3954,22.3677,22.3843,99247.7024
2005-09-06 10:05:00,40.46,40.46,40.29,40.29,112591.93131191618,22.3843,22.3843,22.2903,22.2903,112591.9313
2005-09-06 10:10:00,40.29,40.38,40.22,40.33,130731.7424677249,22.2903,22.3401,22.2515,22.3124,130731.7425
2005-09-06 10:15:00,40.33,40.34,40.22,40.31,99039.19883918553,22.3124,22.3179,22.2515,22.3013,99039.1988
2005-09-06 10:20:00,40.3,40.3,40.17,40.22,106962.33474632035,22.2958,22.2958,22.2239,22.2515,106962.3347
2005-09-06 10:25:00,40.22,40.27,40.16,40.16,75061.28754127744,22.2515,22.2792,22.2183,22.2183,75061.2875
2005-09-06 10:30:00,40.16,40.29,40.15,40.26,60257.53360952551,22.2183,22.2903,22.2128,22.2737,60257.5336
2005-09-06 10:35:00,40.24,40.25,40.19,40.2,47538.81544280905,22.2626,22.2681,22.2349,22.2405,47538.8154
2005-09-06 10:40:00,40.2,40.31,40.2,40.28,78605.84834183777,22.2405,22.3013,22.2405,22.2847,78605.8483
2005-09-06 10:45:00,40.29,40.31,40.25,40.27,48789.83690183034,22.2903,22.3013,22.2681,22.2792,48789.8369
2005-09-06 10:50:00,40.27,40.28,40.21,40.21,40449.69384168841,22.2792,22.2847,22.246,22.246,40449.6938
2005-09-06 10:55:00,40.22,40.26,40.21,40.24,50457.865513858735,22.2515,22.2737,22.246,22.2626,50457.8655
2005-09-06 11:00:00,40.24,40.26,40.04,40.05,80273.87695386616,22.2626,22.2737,22.152,22.1575,80273.877
2005-09-06 11:05:00,40.01,40.1,40.0,40.01,72350.74104673132,22.1354,22.1852,22.1298,22.1354,72350.741
2005-09-06 11:10:00,40.01,40.02,39.9,39.95,81524.89841288746,22.1354,22.1409,22.0745,22.1022,81524.8984
2005-09-06 11:15:00,39.95,40.07,39.95,39.95,101124.234604221,22.1022,22.1686,22.1022,22.1022,101124.2346
2005-09-06 11:20:00,39.96,40.07,39.96,40.04,80273.87695386616,22.1077,22.1686,22.1077,22.152,80273.877
2005-09-06 11:25:00,40.04,40.11,40.02,40.11,55044.9441969368,22.152,22.1907,22.1409,22.1907,55044.9442
2005-09-06 11:30:00,40.11,40.18,40.1,40.11,82150.4091423981,22.1907,22.2294,22.1852,22.1907,82150.4091
2005-09-06 11:35:00,40.1,40.25,40.09,40.24,41075.20457119905,22.1852,22.2681,22.1796,22.2626,41075.2046
2005-09-06 11:40:00,40.24,40.26,40.2,40.21,25228.932756929367,22.2626,22.2737,22.2405,22.246,25228.9328
2005-09-06 11:45:00,40.24,40.24,40.14,40.17,23352.40056839743,22.2626,22.2626,22.2073,22.2239,23352.4006
2005-09-06 11:50:00,40.18,40.19,40.15,40.18,26062.94706294356,22.2294,22.2349,22.2128,22.2294,26062.9471
2005-09-06 11:55:00,40.18,40.22,40.16,40.2,29816.01144000743,22.2294,22.2515,22.2183,22.2405,29816.0114
2005-09-06 12:00:00,40.2,40.21,40.07,40.08,56712.97280896518,22.2405,22.246,22.1686,22.1741,56712.9728
2005-09-06 12:05:00,40.1,40.12,40.07,40.12,21684.371956369043,22.1852,22.1962,22.1686,22.1962,21684.372
2005-09-06 12:10:00,40.13,40.14,40.12,40.12,20850.357650354847,22.2017,22.2073,22.1962,22.1962,20850.3577
2005-09-06 12:15:00,40.13,40.13,40.05,40.09,36279.62231161744,22.2017,22.2017,22.1575,22.1796,36279.6223
2005-09-06 12:20:00,40.09,40.1,40.05,40.1,19390.832614830008,22.1796,22.1852,22.1575,22.1852,19390.8326
2005-09-06 12:25:00,40.1,40.14,40.04,40.05,30650.025746021627,22.1852,22.2073,22.152,22.1575,30650.0257
2005-09-06 12:30:00,40.05,40.05,40.02,40.04,63176.58368057519,22.1575,22.1575,22.1409,22.152,63176.5837
2005-09-06 12:35:00,40.04,40.07,40.03,40.06,90490.55220254004,22.152,22.1686,22.1464,22.163,90490.5522
2005-09-06 12:40:00,40.07,40.14,40.06,40.12,26479.954215950656,22.1686,22.2073,22.163,22.1962,26479.9542
2005-09-06 12:45:00,40.13,40.14,40.12,40.14,19807.839767837104,22.2017,22.2073,22.1962,22.2073,19807.8398
2005-09-06 12:50:00,40.14,40.14,40.1,40.14,28564.98998098614,22.2073,22.2073,22.1852,22.2073,28564.99
2005-09-06 12:55:00,40.14,40.14,40.12,40.14,29607.507863503884,22.2073,22.2073,22.1962,22.2073,29607.5079
2005-09-06 13:00:00,40.14,40.21,40.14,40.17,55461.9513499439,22.2073,22.246,22.2073,22.2239,55461.9513
2005-09-06 13:05:00,40.17,40.2,40.15,40.15,41283.7081477026,22.2239,22.2405,22.2128,22.2128,41283.7081
2005-09-06 13:10:00,40.15,40.2,40.14,40.2,24394.91845091517,22.2128,22.2405,22.2073,22.2405,24394.9185
2005-09-06 13:15:00,40.2,40.21,40.16,40.2,49623.851207844535,22.2405,22.246,22.2183,22.2405,49623.8512
2005-09-06 13:20:00,40.2,40.2,40.11,40.13,53168.41200840486,22.2405,22.2405,22.1907,22.2017,53168.412
2005-09-06 13:25:00,40.13,40.13,40.09,40.09,31901.04720504292,22.2017,22.2017,22.1796,22.1796,31901.0472
2005-09-06 13:30:00,40.1,40.11,40.08,40.1,25020.429180425817,22.1852,22.1907,22.1741,22.1852,25020.4292
2005-09-06 13:35:00,40.13,40.14,40.1,40.1,61300.05149204325,22.2017,22.2073,22.1852,22.1852,61300.0515
2005-09-06 13:40:00,40.11,40.11,40.06,40.1,60257.53360952551,22.1907,22.1907,22.163,22.1852,60257.5336
2005-09-06 13:45:00,40.1,40.11,40.1,40.11,35654.11158210679,22.1852,22.1907,22.1852,22.1907,35654.1116
2005-09-06 13:50:00,40.11,40.17,40.07,40.1,132608.27465625684,22.1907,22.2239,22.1686,22.1852,132608.2747
2005-09-06 13:55:00,40.1,40.16,40.1,40.16,71933.73389372423,22.1852,22.2183,22.1852,22.2183,71933.7339
2005-09-06 14:00:00,40.16,40.22,40.16,40.21,51291.87981987293,22.2183,22.2515,22.2183,22.246,51291.8798
2005-09-06 14:05:00,40.19,40.21,40.13,40.16,51500.38339637647,22.2349,22.246,22.2017,22.2183,51500.3834
2005-09-06 14:10:00,40.16,40.2,40.13,40.16,64844.612292603575,22.2183,22.2405,22.2017,22.2183,64844.6123
2005-09-06 14:15:00,40.16,40.24,40.15,40.16,90907.55935554714,22.2183,22.2626,22.2128,22.2183,90907.5594
2005-09-06 14:20:00,40.16,40.23,40.16,40.23,36696.62946462453,22.2183,22.2571,22.2183,22.2571,36696.6295
2005-09-06 14:25:00,40.23,40.24,40.17,40.21,32526.557934553563,22.2571,22.2626,22.2239,22.246,32526.5579
2005-09-06 14:30:00,40.2,40.23,40.17,40.18,24603.42202741872,22.2405,22.2571,22.2239,22.2294,24603.422
2005-09-06 14:35:00,40.17,40.22,40.17,40.22,23977.911297908075,22.2239,22.2515,22.2239,22.2515,23977.9113
2005-09-06 14:40:00,40.22,40.24,40.21,40.23,58172.497844490026,22.2515,22.2626,22.246,22.2571,58172.4978
2005-09-06 14:45:00,40.23,40.25,40.22,40.24,32526.557934553563,22.2571,22.2681,22.2515,22.2626,32526.5579
2005-09-06 14:50:00,40.24,40.25,40.22,40.25,18765.32188531936,22.2626,22.2681,22.2515,22.2681,18765.3219
2005-09-06 14:55:00,40.25,40.25,40.21,40.21,26896.96136895776,22.2681,22.2681,22.246,22.246,26896.9614
2005-09-06 15:00:00,40.23,40.23,40.15,40.15,42117.72245371679,22.2571,22.2571,22.2128,22.2128,42117.7225
2005-09-06 15:05:00,40.15,40.18,40.11,40.16,53585.41916141196,22.2128,22.2294,22.1907,22.2183,53585.4192
2005-09-06 15:10:00,40.16,40.21,40.16,40.19,44619.76537175937,22.2183,22.246,22.2183,22.2349,44619.7654
2005-09-06 15:15:00,40.19,40.22,40.19,40.19,70265.70528169583,22.2349,22.2515,22.2349,22.2349,70265.7053
2005-09-06 15:20:00,40.19,40.22,40.17,40.18,37739.14734714227,22.2349,22.2515,22.2239,22.2294,37739.1473
2005-09-06 15:25:00,40.18,40.21,40.17,40.2,49206.84405483744,22.2294,22.246,22.2239,22.2405,49206.8441
2005-09-06 15:30:00,40.2,40.27,40.2,40.27,28981.99713399324,22.2405,22.2792,22.2405,22.2792,28981.9971
2005-09-06 15:35:00,40.27,40.28,40.24,40.24,48372.82974882325,22.2792,22.2847,22.2626,22.2626,48372.8297
2005-09-06 15:40:00,40.25,40.26,40.22,40.26,42951.736759730986,22.2681,22.2737,22.2515,22.2737,42951.7368
2005-09-06 15:45:00,40.25,40.3,40.24,40.29,52959.90843190131,22.2681,22.2958,22.2626,22.2903,52959.9084
2005-09-06 15:50:00,40.29,40.38,40.29,40.37,51917.39054938357,22.2903,22.3401,22.2903,22.3345,51917.3905
2005-09-06 15:55:00,40.37,40.38,40.37,40.38,81524.89841288746,22.3345,22.3401,22.3345,22.3401,81524.8984
2005-09-07 09:30:00,40.29,40.29,40.2,40.29,78188.84118883067,22.3726,22.3726,22.3227,22.3726,78188.8412
2005-09-07 09:35:00,40.32,40.36,40.22,40.22,40449.69384168841,22.3893,22.4115,22.3338,22.3338,40449.6938
2005-09-07 09:40:00,40.22,40.28,40.05,40.1,42326.22603022034,22.3338,22.3671,22.2394,22.2671,42326.226
2005-09-07 09:45:00,40.09,40.35,40.06,40.31,138654.87837485975,22.2616,22.4059,22.2449,22.3837,138654.8784
2005-09-07 09:50:00,40.31,40.43,40.31,40.32,52334.39770239067,22.3837,22.4504,22.3837,22.3893,52334.3977
2005-09-07 09:55:00,40.32,40.45,40.31,40.43,63176.58368057519,22.3893,22.4615,22.3837,22.4504,63176.5837
2005-09-07 10:00:00,40.44,40.47,40.4,40.4,60257.53360952551,22.4559,22.4726,22.4337,22.4337,60257.5336
2005-09-07 10:05:00,40.4,40.46,40.39,40.44,62759.57652756809,22.4337,22.467,22.4282,22.4559,62759.5765
2005-09-07 10:10:00,40.44,40.54,40.44,40.48,55044.9441969368,22.4559,22.5114,22.4559,22.4781,55044.9442
2005-09-07 10:15:00,40.49,40.62,40.49,40.58,65887.13017512132,22.4837,22.5559,22.4837,22.5337,65887.1302
2005-09-07 10:20:00,40.6,40.62,40.53,40.57,60883.04433903616,22.5448,22.5559,22.5059,22.5281,60883.0443
2005-09-07 10:25:00,40.55,40.57,40.48,40.49,75478.29469428454,22.517,22.5281,22.4781,22.4837,75478.2947
2005-09-07 10:30:00,40.49,40.58,40.47,40.55,52751.40485539776,22.4837,22.5337,22.4726,22.517,52751.4049
2005-09-07 10:35:00,40.55,40.65,40.55,40.65,80065.37337736262,22.517,22.5725,22.517,22.5725,80065.3734
2005-09-07 10:40:00,40.65,40.75,40.65,40.72,113634.44919443392,22.5725,22.6281,22.5725,22.6114,113634.4492
2005-09-07 10:45:00,40.72,40.76,40.68,40.7,119889.55648954038,22.6114,22.6336,22.5892,22.6003,119889.5565
2005-09-07 10:50:00,40.69,40.77,40.69,40.72,65678.62659861778,22.5947,22.6392,22.5947,22.6114,65678.6266
2005-09-07 10:55:00,40.72,40.72,40.57,40.64,49206.84405483744,22.6114,22.6114,22.5281,22.567,49206.8441
2005-09-07 11:00:00,40.65,40.66,40.56,40.61,46496.297560291314,22.5725,22.5781,22.5226,22.5503,46496.2976
2005-09-07 11:05:00,40.61,40.62,40.52,40.58,39407.175959170665,22.5503,22.5559,22.5003,22.5337,39407.176
2005-09-07 11:10:00,40.59,40.62,40.59,40.62,40241.19026518486,22.5392,22.5559,22.5392,22.5559,40241.1903
2005-09-07 11:15:00,40.62,40.62,40.49,40.51,82358.91271890164,22.5559,22.5559,22.4837,22.4948,82358.9127
2005-09-07 11:20:00,40.48,40.6,40.47,40.49,72559.24462323487,22.4781,22.5448,22.4726,22.4837,72559.2446
2005-09-07 11:25:00,40.47,40.5,40.43,40.49,19390.832614830008,22.4726,22.4892,22.4504,22.4837,19390.8326
2005-09-07 11:30:00,40.47,40.55,40.47,40.55,29607.507863503884,22.4726,22.517,22.4726,22.517,29607.5079
2005-09-07 11:35:00,40.55,40.56,40.53,40.55,17305.796849794522,22.517,22.5226,22.5059,22.517,17305.7968
2005-09-07 11:40:00,40.55,40.55,40.5,40.51,30650.025746021627,22.517,22.517,22.4892,22.4948,30650.0257
2005-09-07 11:45:00,40.51,40.54,40.51,40.54,36071.11873511389,22.4948,22.5114,22.4948,22.5114,36071.1187
2005-09-07 11:50:00,40.54,40.58,40.52,40.52,32318.054358050013,22.5114,22.5337,22.5003,22.5003,32318.0544
2005-09-07 11:55:00,40.51,40.51,40.27,40.27,74227.27323526326,22.4948,22.4948,22.3615,22.3615,74227.2732
2005-09-07 12:00:00,40.27,40.31,40.19,40.31,124893.64232562554,22.3615,22.3837,22.3171,22.3837,124893.6423
2005-09-07 12:05:00,40.31,40.34,40.3,40.31,33360.57224056776,22.3837,22.4004,22.3782,22.3837,33360.5722
2005-09-07 12:10:00,40.32,40.4,40.3,40.38,37530.64377063872,22.3893,22.4337,22.3782,22.4226,37530.6438
2005-09-07 12:15:00,40.4,40.43,40.38,40.42,28564.98998098614,22.4337,22.4504,22.4226,22.4448,28564.99
2005-09-07 12:20:00,40.42,40.5,40.39,40.49,23560.90414490098,22.4448,22.4892,22.4282,22.4837,23560.9041
2005-09-07 12:25:00,40.48,40.54,40.47,40.53,28981.99713399324,22.4781,22.5114,22.4726,22.5059,28981.9971
2005-09-07 12:30:00,40.53,40.57,40.53,40.56,19807.839767837104,22.5059,22.5281,22.5059,22.5226,19807.8398
2005-09-07 12:35:00,40.56,40.57,40.54,40.57,23352.40056839743,22.5226,22.5281,22.5114,22.5281,23352.4006
2005-09-07 12:40:00,40.57,40.61,40.54,40.57,36279.62231161744,22.5281,22.5503,22.5114,22.5281,36279.6223
2005-09-07 12:45:00,40.57,40.57,40.55,40.55,23769.407721404525,22.5281,22.5281,22.517,22.517,23769.4077
2005-09-07 12:50:00,40.55,40.57,40.47,40.47,27730.97567497195,22.517,22.5281,22.4726,22.4726,27730.9757
2005-09-07 12:55:00,40.47,40.53,40.47,40.53,21058.8612268584,22.4726,22.5059,22.4726,22.5059,21058.8612
2005-09-07 13:00:00,40.53,40.53,40.46,40.49,29399.00428700033,22.5059,22.5059,22.467,22.4837,29399.0043
2005-09-07 13:05:00,40.52,40.54,40.48,40.5,22935.39341539033,22.5003,22.5114,22.4781,22.4892,22935.3934
2005-09-07 13:10:00,40.5,40.53,40.48,40.5,30858.529322525173,22.4892,22.5059,22.4781,22.4892,30858.5293
2005-09-07 13:15:00,40.5,40.5,40.41,40.42,40032.68668868131,22.4892,22.4892,22.4393,22.4448,40032.6867
2005-09-07 13:20:00,40.42,40.42,40.35,40.36,38573.16165315647,22.4448,22.4448,22.4059,22.4115,38573.1617
2005-09-07 13:25:00,40.36,40.36,40.3,40.3,26271.450639447103,22.4115,22.4115,22.3782,22.3782,26271.4506
2005-09-07 13:30:00,40.3,40.34,40.3,40.34,38364.65807665292,22.3782,22.4004,22.3782,22.4004,38364.6581
2005-09-07 13:35:00,40.34,40.38,40.33,40.38,20641.8540738513,22.4004,22.4226,22.3948,22.4226,20641.8541
2005-09-07 13:40:00,40.37,40.37,40.33,40.34,16263.27896727678,22.4171,22.4171,22.3948,22.4004,16263.279
2005-09-07 13:45:00,40.34,40.36,40.34,40.36,16471.78254378033,22.4004,22.4115,22.4004,22.4115,16471.7825
2005-09-07 13:50:00,40.36,40.39,40.36,40.38,7297.625177624197,22.4115,22.4282,22.4115,22.4226,7297.6252
2005-09-07 13:55:00,40.39,40.39,40.36,40.36,32318.054358050013,22.4282,22.4282,22.4115,22.4115,32318.0544
2005-09-07 14:00:00,40.36,40.36,40.24,40.24,46496.297560291314,22.4115,22.4115,22.3449,22.3449,46496.2976
2005-09-07 14:05:00,40.23,40.23,40.05,40.12,98622.19168617844,22.3393,22.3393,22.2394,22.2782,98622.1917
2005-09-07 14:10:00,40.12,40.19,40.08,40.16,66304.13732812842,22.2782,22.3171,22.256,22.3004,66304.1373
2005-09-07 14:15:00,40.16,40.21,40.14,40.17,39615.67953567421,22.3004,22.3282,22.2893,22.306,39615.6795
2005-09-07 14:20:00,40.18,40.19,40.08,40.08,54627.9370439297,22.3115,22.3171,22.256,22.256,54627.937
2005-09-07 14:25:00,40.08,40.08,39.94,39.97,67972.1659401568,22.256,22.256,22.1783,22.1949,67972.1659
2005-09-07 14:30:00,39.98,40.05,39.98,40.02,34194.58654658195,22.2005,22.2394,22.2005,22.2227,34194.5865
2005-09-07 14:35:00,40.02,40.13,39.97,40.13,41075.20457119905,22.2227,22.2838,22.1949,22.2838,41075.2046
2005-09-07 14:40:00,40.13,40.21,40.11,40.21,53376.91558490841,22.2838,22.3282,22.2727,22.3282,53376.9156
2005-09-07 14:45:00,40.21,40.25,40.19,40.21,72350.74104673132,22.3282,22.3504,22.3171,22.3282,72350.741
2005-09-07 14:50:00,40.2,40.21,40.13,40.14,53168.41200840486,22.3227,22.3282,22.2838,22.2893,53168.412
2005-09-07 14:55:00,40.14,40.22,40.11,40.19,85903.47351946197,22.2893,22.3338,22.2727,22.3171,85903.4735
2005-09-07 15:00:00,40.19,40.24,40.19,40.23,80065.37337736262,22.3171,22.3449,22.3171,22.3393,80065.3734
2005-09-07 15:05:00,40.23,40.34,40.22,40.28,38990.168806163565,22.3393,22.4004,22.3338,22.3671,38990.1688
2005-09-07 15:10:00,40.29,40.38,40.29,40.38,40866.7009946955,22.3726,22.4226,22.3726,22.4226,40866.701
2005-09-07 15:15:00,40.38,40.48,40.36,40.38,61925.5622215539,22.4226,22.4781,22.4115,22.4226,61925.5622
2005-09-07 15:20:00,40.37,40.41,40.34,40.34,56712.97280896518,22.4171,22.4393,22.4004,22.4004,56712.9728
2005-09-07 15:25:00,40.34,40.35,40.29,40.32,38573.16165315647,22.4004,22.4059,22.3726,22.3893,38573.1617
2005-09-07 15:30:00,40.32,40.33,40.25,40.27,42534.729606723886,22.3893,22.3948,22.3504,22.3615,42534.7296
2005-09-07 15:35:00,40.27,40.31,40.23,40.24,70474.20885819939,22.3615,22.3837,22.3393,22.3449,70474.2089
2005-09-07 15:40:00,40.24,40.28,40.2,40.25,68180.66951666035,22.3449,22.3671,22.3227,22.3504,68180.6695
2005-09-07 15:45:00,40.26,40.29,40.24,40.29,33777.57939357485,22.356,22.3726,22.3449,22.3726,33777.5794
2005-09-07 15:50:00,40.29,40.29,40.19,40.2,56921.47638546873,22.3726,22.3726,22.3171,22.3227,56921.4764
2005-09-07 15:55:00,40.21,40.31,40.19,40.26,83609.93417792294,22.3282,22.3837,22.3171,22.356,83609.9342
2005-09-08 09:30:00,40.77,40.77,40.34,40.5,270429.1387251024,22.6392,22.6392,22.4004,22.4892,270429.1387
2005-09-08 09:35:00,40.37,40.67,40.37,40.52,124059.62801961134,22.4171,22.5836,22.4171,22.5003,124059.628
2005-09-08 09:40:00,40.53,40.57,40.48,40.48,79648.36622435552,22.5059,22.5281,22.4781,22.4781,79648.3662
2005-09-08 09:45:00,40.53,40.67,40.46,40.47,63385.08725707874,22.5059,22.5836,22.467,22.4726,63385.0873
2005-09-08 09:50:00,40.46,40.56,40.41,40.53,59006.51215050422,22.467,22.5226,22.4393,22.5059,59006.5122
2005-09-08 09:55:00,40.53,40.63,40.48,40.63,174725.99710997363,22.5059,22.5614,22.4781,22.5614,174725.9971
2005-09-08 10:00:00,40.63,40.69,40.62,40.69,45870.78683078066,22.5614,22.5947,22.5559,22.5947,45870.7868
2005-09-08 10:05:00,40.69,40.77,40.68,40.75,98622.19168617844,22.5947,22.6392,22.5892,22.6281,98622.1917
2005-09-08 10:10:00,40.75,40.77,40.73,40.77,165760.34332032103,22.6281,22.6392,22.617,22.6392,165760.3433
2005-09-08 10:15:00,40.76,40.77,40.68,40.74,73810.26608225616,22.6336,22.6392,22.5892,22.6225,73810.2661
2005-09-08 10:20:00,40.72,40.74,40.69,40.71,42951.736759730986,22.6114,22.6225,22.5947,22.6058,42951.7368
2005-09-08 10:25:00,40.71,40.75,40.64,40.65,79439.86264785197,22.6058,22.6281,22.567,22.5725,79439.8626
2005-09-08 10:30:00,40.66,40.7,40.4,40.4,164509.32186129974,22.5781,22.6003,22.4337,22.4337,164509.3219
2005-09-08 10:35:00,40.39,40.44,40.26,40.32,133233.78538576746,22.4282,22.4559,22.356,22.3893,133233.7854
2005-09-08 10:40:00,40.32,40.51,40.31,40.51,116136.4921124765,22.3893,22.4948,22.3837,22.4948,116136.4921
2005-09-08 10:45:00,40.5,40.59,40.48,40.58,117804.5207245049,22.4892,22.5392,22.4781,22.5337,117804.5207
2005-09-08 10:50:00,40.58,40.61,40.51,40.61,80899.38768337682,22.5337,22.5503,22.4948,22.5503,80899.3877
2005-09-08 10:55:00,40.61,40.71,40.61,40.62,72142.23747022777,22.5503,22.6058,22.5503,22.5559,72142.2375
2005-09-08 11:00:00,40.62,40.7,40.62,40.65,109672.8812408665,22.5559,22.6003,22.5559,22.5725,109672.8812
2005-09-08 11:05:00,40.65,40.7,40.58,40.63,64427.60513959648,22.5725,22.6003,22.5337,22.5614,64427.6051
2005-09-08 11:10:00,40.63,40.65,40.55,40.61,84026.94133093003,22.5614,22.5725,22.517,22.5503,84026.9413
2005-09-08 11:15:00,40.61,40.71,40.61,40.65,76520.81257680229,22.5503,22.6058,22.5503,22.5725,76520.8126
2005-09-08 11:20:00,40.65,40.68,40.63,40.67,59215.01572700777,22.5725,22.5892,22.5614,22.5836,59215.0157
2005-09-08 11:25:00,40.67,40.69,40.64,40.67,34194.58654658195,22.5836,22.5947,22.567,22.5836,34194.5865
2005-09-08 11:30:00,40.67,40.75,40.67,40.7,79648.36622435552,22.5836,22.6281,22.5836,22.6003,79648.3662
2005-09-08 11:35:00,40.7,40.72,40.59,40.63,42326.22603022034,22.6003,22.6114,22.5392,22.5614,42326.226
2005-09-08 11:40:00,40.64,40.71,40.62,40.66,49206.84405483744,22.567,22.6058,22.5559,22.5781,49206.8441
2005-09-08 11:45:00,40.65,40.69,40.63,40.66,40866.7009946955,22.5725,22.5947,22.5614,22.5781,40866.701
2005-09-08 11:50:00,40.65,40.66,40.61,40.63,30858.529322525173,22.5725,22.5781,22.5503,22.5614,30858.5293
2005-09-08 11:55:00,40.64,40.65,40.59,40.61,31067.032899028723,22.567,22.5725,22.5392,22.5503,31067.0329
2005-09-08 12:00:00,40.61,40.66,40.61,40.64,29607.507863503884,22.5503,22.5781,22.5503,22.567,29607.5079
2005-09-08 12:05:00,40.64,40.69,40.6,40.68,52125.89412588712,22.567,22.5947,22.5448,22.5892,52125.8941
2005-09-08 12:10:00,40.68,40.69,40.64,40.68,16680.28612028388,22.5892,22.5947,22.567,22.5892,16680.2861
2005-09-08 12:15:00,40.68,40.68,40.61,40.63,32943.56508756066,22.5892,22.5892,22.5503,22.5614,32943.5651
2005-09-08 12:20:00,40.63,40.65,40.59,40.63,23352.40056839743,22.5614,22.5725,22.5392,22.5614,23352.4006
2005-09-08 12:25:00,40.63,40.67,40.62,40.66,23977.911297908075,22.5614,22.5836,22.5559,22.5781,23977.9113
2005-09-08 12:30:00,40.66,40.7,40.66,40.7,18973.82546182291,22.5781,22.6003,22.5781,22.6003,18973.8255
2005-09-08 12:35:00,40.71,40.72,40.69,40.71,33360.57224056776,22.6058,22.6114,22.5947,22.6058,33360.5722
2005-09-08 12:40:00,40.71,40.74,40.7,40.74,17722.804002801622,22.6058,22.6225,22.6003,22.6225,17722.804
2005-09-08 12:45:00,40.74,40.75,40.71,40.75,13135.725319723551,22.6225,22.6281,22.6058,22.6281,13135.7253
2005-09-08 12:50:00,40.74,40.75,40.73,40.73,21475.868379865493,22.6225,22.6281,22.617,22.617,21475.8684
2005-09-08 12:55:00,40.73,40.73,40.7,40.7,49415.34763134099,22.617,22.617,22.6003,22.6003,49415.3476
2005-09-08 13:00:00,40.71,40.71,40.65,40.68,26688.457792454206,22.6058,22.6058,22.5725,22.5892,26688.4578
2005-09-08 13:05:00,40.68,40.68,40.62,40.62,46287.79398378776,22.5892,22.5892,22.5559,22.5559,46287.794
2005-09-08 13:10:00,40.62,40.66,40.6,40.63,53793.92273791551,22.5559,22.5781,22.5448,22.5614,53793.9227
2005-09-08 13:15:00,40.63,40.64,40.62,40.64,11676.200284198714,22.5614,22.567,22.5559,22.567,11676.2003
2005-09-08 13:20:00,40.64,40.65,40.62,40.63,20641.8540738513,22.567,22.5725,22.5559,22.5614,20641.8541
2005-09-08 13:25:00,40.63,40.64,40.62,40.62,18556.81830881581,22.5614,22.567,22.5559,22.5559,18556.8183
2005-09-08 13:30:00,40.63,40.64,40.6,40.64,43785.75106574518,22.5614,22.567,22.5448,22.567,43785.7511
2005-09-08 13:35:00,40.64,40.65,40.61,40.62,21475.868379865493,22.567,22.5725,22.5503,22.5559,21475.8684
2005-09-08 13:40:00,40.62,40.64,40.59,40.59,9382.66094265968,22.5559,22.567,22.5392,22.5392,9382.6609
2005-09-08 13:45:00,40.59,40.59,40.56,40.57,36905.13304112808,22.5392,22.5392,22.5226,22.5281,36905.133
2005-09-08 13:50:00,40.59,40.63,40.59,40.6,32943.56508756066,22.5392,22.5614,22.5392,22.5448,32943.5651
2005-09-08 13:55:00,40.62,40.67,40.62,40.67,23769.407721404525,22.5559,22.5836,22.5559,22.5836,23769.4077
2005-09-08 14:00:00,40.66,40.66,40.62,40.66,27939.47925147549,22.5781,22.5781,22.5559,22.5781,27939.4793
2005-09-08 14:05:00,40.66,40.66,40.64,40.65,11259.193131191618,22.5781,22.5781,22.567,22.5725,11259.1931
2005-09-08 14:10:00,40.65,40.69,40.64,40.69,32526.557934553563,22.5725,22.5947,22.567,22.5947,32526.5579
2005-09-08 14:15:00,40.69,40.71,40.64,40.64,60466.03718602906,22.5947,22.6058,22.567,22.567,60466.0372
2005-09-08 14:20:00,40.64,40.65,40.63,40.63,21684.371956369043,22.567,22.5725,22.5614,22.5614,21684.372
2005-09-08 14:25:00,40.63,40.68,40.63,40.65,44828.26894826292,22.5614,22.5892,22.5614,22.5725,44828.2689
2005-09-08 14:30:00,40.67,40.71,40.65,40.69,53376.91558490841,22.5836,22.6058,22.5725,22.5947,53376.9156
2005-09-08 14:35:00,40.69,40.69,40.65,40.65,13761.2360492342,22.5947,22.5947,22.5725,22.5725,13761.236
2005-09-08 14:40:00,40.65,40.66,40.59,40.66,36071.11873511389,22.5725,22.5781,22.5392,22.5781,36071.1187
2005-09-08 14:45:00,40.66,40.69,40.62,40.68,39824.18311217776,22.5781,22.5947,22.5559,22.5892,39824.1831
2005-09-08 14:50:00,40.68,40.69,40.59,40.6,38573.16165315647,22.5892,22.5947,22.5392,22.5448,38573.1617
2005-09-08 14:55:00,40.6,40.62,40.54,40.54,40241.19026518486,22.5448,22.5559,22.5114,22.5114,40241.1903
2005-09-08 15:00:00,40.54,40.58,40.48,40.53,49623.851207844535,22.5114,22.5337,22.4781,22.5059,49623.8512
2005-09-08 15:05:00,40.53,40.58,40.52,40.57,31275.53647553227,22.5059,22.5337,22.5003,22.5281,31275.5365
2005-09-08 15:10:00,40.58,40.58,40.5,40.51,38781.665229660015,22.5337,22.5337,22.4892,22.4948,38781.6652
2005-09-08 15:15:00,40.52,40.56,40.5,40.55,47747.3190193126,22.5003,22.5226,22.4892,22.517,47747.319
2005-09-08 15:20:00,40.55,40.56,40.52,40.54,26271.450639447103,22.517,22.5226,22.5003,22.5114,26271.4506
2005-09-08 15:25:00,40.53,40.63,40.53,40.63,57129.97996197228,22.5059,22.5614,22.5059,22.5614,57129.98
2005-09-08 15:30:00,40.63,40.66,40.61,40.64,75061.28754127744,22.5614,22.5781,22.5503,22.567,75061.2875
2005-09-08 15:35:00,40.64,40.66,40.62,40.64,36279.62231161744,22.567,22.5781,22.5559,22.567,36279.6223
2005-09-08 15:40:00,40.64,40.66,40.63,40.65,68806.180246171,22.567,22.5781,22.5614,22.5725,68806.1802
2005-09-08 15:45:00,40.65,40.65,40.62,40.64,42534.729606723886,22.5725,22.5725,22.5559,22.567,42534.7296
2005-09-08 15:50:00,40.64,40.65,40.62,40.63,160130.74675472523,22.567,22.5725,22.5559,22.5614,160130.7468
2005-09-08 15:55:00,40.63,40.64,40.62,40.64,105294.30613429198,22.5614,22.567,22.5559,22.567,105294.3061
2005-09-09 09:30:00,41.02,41.2,41.02,41.12,164926.32901430686,22.778,22.8779,22.778,22.8335,164926.329
2005-09-09 09:35:00,41.13,41.16,41.03,41.06,44202.75821875228,22.8391,22.8557,22.7835,22.8002,44202.7582
2005-09-09 09:40:00,41.09,41.12,41.02,41.07,52751.40485539776,22.8169,22.8335,22.778,22.8058,52751.4049
2005-09-09 09:45:00,41.07,41.1,41.01,41.07,78814.35191834133,22.8058,22.8224,22.7724,22.8058,78814.3519
2005-09-09 09:50:00,41.07,41.1,41.04,41.09,89239.53074351874,22.8058,22.8224,22.7891,22.8169,89239.5307
2005-09-09 09:55:00,41.09,41.14,41.05,41.12,72559.24462323487,22.8169,22.8446,22.7946,22.8335,72559.2446
2005-09-09 10:00:00,41.1,41.16,41.09,41.16,73184.75535274552,22.8224,22.8557,22.8169,22.8557,73184.7554
2005-09-09 10:05:00,41.16,41.25,41.15,41.2,127604.18882017166,22.8557,22.9057,22.8502,22.8779,127604.1888
2005-09-09 10:10:00,41.21,41.23,41.16,41.21,75686.7982707881,22.8835,22.8946,22.8557,22.8835,75686.7983
2005-09-09 10:15:00,41.25,41.28,41.15,41.21,80690.88410687326,22.9057,22.9224,22.8502,22.8835,80690.8841
2005-09-09 10:20:00,41.18,41.21,41.16,41.17,35862.61515861034,22.8668,22.8835,22.8557,22.8613,35862.6152
2005-09-09 10:25:00,41.17,41.23,41.17,41.2,61717.05864505035,22.8613,22.8946,22.8613,22.8779,61717.0586
2005-09-09 10:30:00,41.2,41.25,41.17,41.24,31275.53647553227,22.8779,22.9057,22.8613,22.9002,31275.5365
2005-09-09 10:35:00,41.22,41.24,41.16,41.22,46496.297560291314,22.889,22.9002,22.8557,22.889,46496.2976
2005-09-09 10:40:00,41.23,41.24,41.21,41.21,44202.75821875228,22.8946,22.9002,22.8835,22.8835,44202.7582
2005-09-09 10:45:00,41.21,41.25,41.2,41.25,102583.75963974584,22.8835,22.9057,22.8779,22.9057,102583.7596
2005-09-09 10:50:00,41.23,41.29,41.23,41.27,62759.57652756809,22.8946,22.9279,22.8946,22.9168,62759.5765
2005-09-09 10:55:00,41.27,41.28,41.24,41.24,42951.736759730986,22.9168,22.9224,22.9002,22.9002,42951.7368
2005-09-09 11:00:00,41.25,41.25,41.17,41.17,35237.104429099694,22.9057,22.9057,22.8613,22.8613,35237.1044
2005-09-09 11:05:00,41.17,41.19,41.12,41.19,73393.25892924906,22.8613,22.8724,22.8335,22.8724,73393.2589
2005-09-09 11:10:00,41.19,41.27,41.17,41.22,67346.65521064616,22.8724,22.9168,22.8613,22.889,67346.6552
2005-09-09 11:15:00,41.22,41.22,41.19,41.2,54836.44062043325,22.889,22.889,22.8724,22.8779,54836.4406
2005-09-09 11:20:00,41.2,41.28,41.2,41.28,63385.08725707874,22.8779,22.9224,22.8779,22.9224,63385.0873
2005-09-09 11:25:00,41.28,41.29,41.25,41.26,58172.497844490026,22.9224,22.9279,22.9057,22.9113,58172.4978
2005-09-09 11:30:00,41.26,41.29,41.25,41.26,80482.38053036972,22.9113,22.9279,22.9057,22.9113,80482.3805
2005-09-09 11:35:00,41.26,41.29,41.26,41.28,46704.80113679486,22.9113,22.9279,22.9113,22.9224,46704.8011
2005-09-09 11:40:00,41.29,41.47,41.28,41.47,112174.92415890908,22.9279,23.0279,22.9224,23.0279,112174.9242
2005-09-09 11:45:00,41.48,41.58,41.45,41.55,81107.89125988036,23.0334,23.089,23.0168,23.0723,81107.8913
2005-09-09 11:50:00,41.56,41.61,41.55,41.6,115510.98138296584,23.0778,23.1056,23.0723,23.1001,115510.9814
2005-09-09 11:55:00,41.6,41.6,41.49,41.5,64010.59798658938,23.1001,23.1001,23.039,23.0445,64010.598
2005-09-09 12:00:00,41.5,41.61,41.47,41.59,114676.96707695168,23.0445,23.1056,23.0279,23.0945,114676.9671
2005-09-09 12:05:00,41.59,41.6,41.53,41.55,67138.1516341426,23.0945,23.1001,23.0612,23.0723,67138.1516
2005-09-09 12:10:00,41.54,41.55,41.5,41.5,47538.81544280905,23.0667,23.0723,23.0445,23.0445,47538.8154
2005-09-09 12:15:00,41.51,41.53,41.45,41.47,52751.40485539776,23.0501,23.0612,23.0168,23.0279,52751.4049
2005-09-09 12:20:00,41.46,41.46,41.39,41.41,58172.497844490026,23.0223,23.0223,22.9834,22.9946,58172.4978
2005-09-09 12:25:00,41.41,41.45,41.4,41.4,61300.05149204325,22.9946,23.0168,22.989,22.989,61300.0515
2005-09-09 12:30:00,41.4,41.41,41.36,41.38,45870.78683078066,22.989,22.9946,22.9668,22.9779,45870.7868
2005-09-09 12:35:00,41.36,41.42,41.35,41.41,54627.9370439297,22.9668,23.0001,22.9612,22.9946,54627.937
2005-09-09 12:40:00,41.42,41.43,41.37,41.43,41909.21887721324,23.0001,23.0057,22.9723,23.0057,41909.2189
2005-09-09 12:45:00,41.43,41.44,41.4,41.41,23769.407721404525,23.0057,23.0112,22.989,22.9946,23769.4077
2005-09-09 12:50:00,41.41,41.42,41.4,41.41,23352.40056839743,22.9946,23.0001,22.989,22.9946,23352.4006
2005-09-09 12:55:00,41.41,41.42,41.32,41.32,43368.743912738086,22.9946,23.0001,22.9446,22.9446,43368.7439
2005-09-09 13:00:00,41.32,41.38,41.28,41.34,98413.68810967488,22.9446,22.9779,22.9224,22.9557,98413.6881
2005-09-09 13:05:00,41.35,41.44,41.34,41.43,67763.66236365326,22.9612,23.0112,22.9557,23.0057,67763.6624
2005-09-09 13:10:00,41.43,41.48,41.39,41.48,50249.36193735519,23.0057,23.0334,22.9834,23.0334,50249.3619
2005-09-09 13:15:00,41.48,41.48,41.43,41.45,31901.04720504292,23.0334,23.0334,23.0057,23.0168,31901.0472
2005-09-09 13:20:00,41.46,41.49,41.42,41.47,28147.982827979045,23.0223,23.039,23.0001,23.0279,28147.9828
2005-09-09 13:25:00,41.47,41.49,41.43,41.44,33152.06866406421,23.0279,23.039,23.0057,23.0112,33152.0687
2005-09-09 13:30:00,41.44,41.44,41.39,41.39,30650.025746021627,23.0112,23.0112,22.9834,22.9834,30650.0257
2005-09-09 13:35:00,41.39,41.41,41.35,41.37,29190.500710496788,22.9834,22.9946,22.9612,22.9723,29190.5007
2005-09-09 13:40:00,41.37,41.41,41.36,41.4,24603.42202741872,22.9723,22.9946,22.9668,22.989,24603.422
2005-09-09 13:45:00,41.4,41.52,41.4,41.51,75269.791117781,22.989,23.0556,22.989,23.0501,75269.7911
2005-09-09 13:50:00,41.53,41.53,41.5,41.51,58798.00857400067,23.0612,23.0612,23.0445,23.0501,58798.0086
2005-09-09 13:55:00,41.51,41.51,41.45,41.45,72142.23747022777,23.0501,23.0501,23.0168,23.0168,72142.2375
2005-09-09 14:00:00,41.45,41.45,41.44,41.44,39198.67238266712,23.0168,23.0168,23.0112,23.0112,39198.6724
2005-09-09 14:05:00,41.44,41.44,41.4,41.41,67972.1659401568,23.0112,23.0112,22.989,22.9946,67972.1659
2005-09-09 14:10:00,41.41,41.44,41.4,41.44,118847.03860702264,22.9946,23.0112,22.989,23.0112,118847.0386
2005-09-09 14:15:00,41.44,41.52,41.44,41.52,64427.60513959648,23.0112,23.0556,23.0112,23.0556,64427.6051
2005-09-09 14:20:00,41.52,41.58,41.51,41.53,87362.99855498681,23.0556,23.089,23.0501,23.0612,87362.9986
2005-09-09 14:25:00,41.53,41.54,41.51,41.53,19390.832614830008,23.0612,23.0667,23.0501,23.0612,19390.8326
2005-09-09 14:30:00,41.52,41.52,41.46,41.48,31692.54362853937,23.0556,23.0556,23.0223,23.0334,31692.5436
2005-09-09 14:35:00,41.48,41.58,41.48,41.56,46079.29040728421,23.0334,23.089,23.0334,23.0778,46079.2904
2005-09-09 14:40:00,41.55,41.58,41.54,41.56,38781.665229660015,23.0723,23.089,23.0667,23.0778,38781.6652
2005-09-09 14:45:00,41.56,41.58,41.55,41.55,35654.11158210679,23.0778,23.089,23.0723,23.0723,35654.1116
2005-09-09 14:50:00,41.55,41.58,41.54,41.57,39407.175959170665,23.0723,23.089,23.0667,23.0834,39407.176
2005-09-09 14:55:00,41.57,41.63,41.57,41.57,62759.57652756809,23.0834,23.1167,23.0834,23.0834,62759.5765
2005-09-09 15:00:00,41.57,41.59,41.53,41.54,43160.240336234536,23.0834,23.0945,23.0612,23.0667,43160.2403
2005-09-09 15:05:00,41.53,41.58,41.51,41.56,46913.30471329841,23.0612,23.089,23.0501,23.0778,46913.3047
2005-09-09 15:10:00,41.56,41.6,41.55,41.55,50874.87266686583,23.0778,23.1001,23.0723,23.0723,50874.8727
2005-09-09 15:15:00,41.55,41.55,41.49,41.49,30441.52216951808,23.0723,23.0723,23.039,23.039,30441.5222
2005-09-09 15:20:00,41.5,41.53,41.49,41.53,52542.90127889421,23.0445,23.0612,23.039,23.0612,52542.9013
2005-09-09 15:25:00,41.53,41.56,41.53,41.56,79856.86980085907,23.0612,23.0778,23.0612,23.0778,79856.8698
2005-09-09 15:30:00,41.56,41.61,41.55,41.59,96328.6523446394,23.0778,23.1056,23.0723,23.0945,96328.6523
2005-09-09 15:35:00,41.59,41.59,41.57,41.58,77354.82688281649,23.0945,23.0945,23.0834,23.089,77354.8269
2005-09-09 15:40:00,41.58,41.61,41.58,41.61,119055.54218352618,23.089,23.1056,23.089,23.1056,119055.5422
2005-09-09 15:45:00,41.61,41.68,41.61,41.66,104668.79540478134,23.1056,23.1445,23.1056,23.1334,104668.7954
2005-09-09 15:50:00,41.66,41.7,41.64,41.65,154709.65376563295,23.1334,23.1556,23.1223,23.1278,154709.6538
2005-09-09 15:55:00,41.65,41.7,41.63,41.67,102792.2632162494,23.1278,23.1556,23.1167,23.1389,102792.2632
2005-09-12 09:30:00,41.49,41.5,41.39,41.44,122183.0958310794,23.039,23.0445,22.9834,23.0112,122183.0958
2005-09-12 09:35:00,41.43,41.45,41.26,41.32,79856.86980085907,23.0057,23.0168,22.9113,22.9446,79856.8698
2005-09-12 09:40:00,41.32,41.37,41.28,41.32,91324.56650855424,22.9446,22.9723,22.9224,22.9446,91324.5665
2005-09-12 09:45:00,41.33,41.38,41.28,41.28,100498.72387471035,22.9501,22.9779,22.9224,22.9224,100498.7239
2005-09-12 09:50:00,41.28,41.38,41.22,41.32,108838.86693485233,22.9224,22.9779,22.889,22.9446,108838.8669
2005-09-12 09:55:00,41.32,41.36,41.27,41.29,59215.01572700777,22.9446,22.9668,22.9168,22.9279,59215.0157
2005-09-12 10:00:00,41.29,41.35,41.27,41.29,51291.87981987293,22.9279,22.9612,22.9168,22.9279,51291.8798
2005-09-12 10:05:00,41.32,41.38,41.25,41.25,58798.00857400067,22.9446,22.9779,22.9057,22.9057,58798.0086
2005-09-12 10:10:00,41.25,41.36,41.23,41.25,57963.99426798648,22.9057,22.9668,22.8946,22.9057,57963.9943
2005-09-12 10:15:00,41.26,41.3,41.24,41.28,55670.45492644744,22.9113,22.9335,22.9002,22.9224,55670.4549
2005-09-12 10:20:00,41.28,41.37,41.25,41.25,46704.80113679486,22.9224,22.9723,22.9057,22.9057,46704.8011
2005-09-12 10:25:00,41.25,41.26,41.1,41.15,261880.4920884569,22.9057,22.9113,22.8224,22.8502,261880.4921
2005-09-12 10:30:00,41.15,41.16,41.1,41.13,52959.90843190131,22.8502,22.8557,22.8224,22.8391,52959.9084
2005-09-12 10:35:00,41.13,41.18,41.06,41.18,62134.06579805745,22.8391,22.8668,22.8002,22.8668,62134.0658
2005-09-12 10:40:00,41.18,41.24,41.12,41.18,115719.4849594694,22.8668,22.9002,22.8335,22.8668,115719.485
2005-09-12 10:45:00,41.2,41.2,41.14,41.17,32526.557934553563,22.8779,22.8779,22.8446,22.8613,32526.5579
2005-09-12 10:50:00,41.17,41.24,41.15,41.2,52959.90843190131,22.8613,22.9002,22.8502,22.8779,52959.9084
2005-09-12 10:55:00,41.2,41.21,41.03,41.03,44411.26179525583,22.8779,22.8835,22.7835,22.7835,44411.2618
2005-09-12 11:00:00,41.02,41.04,40.98,41.04,55461.9513499439,22.778,22.7891,22.7558,22.7891,55461.9513
2005-09-12 11:05:00,41.05,41.07,41.02,41.05,65053.115869107125,22.7946,22.8058,22.778,22.7946,65053.1159
2005-09-12 11:10:00,41.05,41.05,40.89,40.91,93409.60227358971,22.7946,22.7946,22.7058,22.7169,93409.6023
2005-09-12 11:15:00,40.91,41.03,40.88,41.02,86737.48782547617,22.7169,22.7835,22.7002,22.778,86737.4878
2005-09-12 11:20:00,41.02,41.03,40.94,41.02,97996.68095666778,22.778,22.7835,22.7336,22.778,97996.681
2005-09-12 11:25:00,41.02,41.04,40.92,41.04,61717.05864505035,22.778,22.7891,22.7225,22.7891,61717.0586
2005-09-12 11:30:00,41.04,41.05,40.95,41.01,79022.85549484487,22.7891,22.7946,22.7391,22.7724,79022.8555
2005-09-12 11:35:00,41.0,41.06,40.97,41.06,66512.64090463196,22.7669,22.8002,22.7502,22.8002,66512.6409
2005-09-12 11:40:00,41.06,41.13,41.05,41.12,32943.56508756066,22.8002,22.8391,22.7946,22.8335,32943.5651
2005-09-12 11:45:00,41.11,41.11,40.98,41.0,27313.96852196485,22.828,22.828,22.7558,22.7669,27313.9685
2005-09-12 11:50:00,41.01,41.13,41.0,41.11,59632.02288001486,22.7724,22.8391,22.7669,22.828,59632.0229
2005-09-12 11:55:00,41.1,41.1,41.03,41.04,27730.97567497195,22.8224,22.8224,22.7835,22.7891,27730.9757
2005-09-12 12:00:00,41.02,41.03,40.87,40.87,44619.76537175937,22.778,22.7835,22.6947,22.6947,44619.7654
2005-09-12 12:05:00,40.87,40.92,40.87,40.88,35445.608005603244,22.6947,22.7225,22.6947,22.7002,35445.608
2005-09-12 12:10:00,40.87,40.87,40.79,40.8,44411.26179525583,22.6947,22.6947,22.6503,22.6558,44411.2618
2005-09-12 12:15:00,40.81,40.86,40.78,40.86,35237.104429099694,22.6614,22.6891,22.6447,22.6891,35237.1044
2005-09-12 12:20:00,40.86,40.94,40.84,40.92,29190.500710496788,22.6891,22.7336,22.678,22.7225,29190.5007
2005-09-12 12:25:00,40.92,40.92,40.83,40.84,28564.98998098614,22.7225,22.7225,22.6725,22.678,28564.99
2005-09-12 12:30:00,40.83,40.87,40.81,40.82,25437.43633343292,22.6725,22.6947,22.6614,22.6669,25437.4363
2005-09-12 12:35:00,40.82,40.82,40.72,40.73,65470.12302211423,22.6669,22.6669,22.6114,22.617,65470.123
2005-09-12 12:40:00,40.73,40.75,40.66,40.75,76729.31615330584,22.617,22.6281,22.5781,22.6281,76729.3162
2005-09-12 12:45:00,40.75,40.81,40.73,40.79,103417.77394576004,22.6281,22.6614,22.617,22.6503,103417.7739
2005-09-12 12:50:00,40.79,40.8,40.73,40.75,37530.64377063872,22.6503,22.6558,22.617,22.6281,37530.6438
2005-09-12 12:55:00,40.76,40.76,40.7,40.7,27313.96852196485,22.6336,22.6336,22.6003,22.6003,27313.9685
2005-09-12 13:00:00,40.68,40.69,40.58,40.68,52751.40485539776,22.5892,22.5947,22.5337,22.5892,52751.4049
2005-09-12 13:05:00,40.68,40.68,40.61,40.63,24811.925603922267,22.5892,22.5892,22.5503,22.5614,24811.9256
2005-09-12 13:10:00,40.63,40.69,40.55,40.57,66929.64805763906,22.5614,22.5947,22.517,22.5281,66929.6481
2005-09-12 13:15:00,40.57,40.58,40.53,40.56,42534.729606723886,22.5281,22.5337,22.5059,22.5226,42534.7296
2005-09-12 13:20:00,40.56,40.61,40.56,40.59,64010.59798658938,22.5226,22.5503,22.5226,22.5392,64010.598
2005-09-12 13:25:00,40.59,40.64,40.57,40.63,53168.41200840486,22.5392,22.567,22.5281,22.5614,53168.412
2005-09-12 13:30:00,40.65,40.71,40.64,40.69,71725.23031722067,22.5725,22.6058,22.567,22.5947,71725.2303
2005-09-12 13:35:00,40.67,40.75,40.67,40.71,70265.70528169583,22.5836,22.6281,22.5836,22.6058,70265.7053
2005-09-12 13:40:00,40.72,40.72,40.62,40.62,48581.33332532679,22.6114,22.6114,22.5559,22.5559,48581.3333
2005-09-12 13:45:00,40.62,40.78,40.62,40.78,41492.21172420615,22.5559,22.6447,22.5559,22.6447,41492.2117
2005-09-12 13:50:00,40.78,40.83,40.78,40.78,50874.87266686583,22.6447,22.6725,22.6447,22.6447,50874.8727
2005-09-12 13:55:00,40.78,40.8,40.72,40.77,60883.04433903616,22.6447,22.6558,22.6114,22.6392,60883.0443
2005-09-12 14:00:00,40.78,40.9,40.76,40.9,34820.097276092594,22.6447,22.7114,22.6336,22.7114,34820.0973
2005-09-12 14:05:00,40.89,40.91,40.79,40.82,35654.11158210679,22.7058,22.7169,22.6503,22.6669,35654.1116
2005-09-12 14:10:00,40.82,40.83,40.72,40.73,60674.54076253261,22.6669,22.6725,22.6114,22.617,60674.5408
2005-09-12 14:15:00,40.73,40.73,40.67,40.69,47955.82259581615,22.617,22.617,22.5836,22.5947,47955.8226
2005-09-12 14:20:00,40.69,40.73,40.69,40.71,29190.500710496788,22.5947,22.617,22.5947,22.6058,29190.5007
2005-09-12 14:25:00,40.71,40.79,40.71,40.76,21058.8612268584,22.6058,22.6503,22.6058,22.6336,21058.8612
2005-09-12 14:30:00,40.76,40.87,40.76,40.87,17931.30757930517,22.6336,22.6947,22.6336,22.6947,17931.3076
2005-09-12 14:35:00,40.87,40.87,40.8,40.8,12510.214590212909,22.6947,22.6947,22.6558,22.6558,12510.2146
2005-09-12 14:40:00,40.81,40.86,40.8,40.84,25228.932756929367,22.6614,22.6891,22.6558,22.678,25228.9328
2005-09-12 14:45:00,40.86,40.88,40.76,40.79,45662.28325427712,22.6891,22.7002,22.6336,22.6503,45662.2833
2005-09-12 14:50:00,40.78,40.81,40.77,40.81,63802.09441008583,22.6447,22.6614,22.6392,22.6614,63802.0944
2005-09-12 14:55:00,40.81,40.81,40.79,40.8,24603.42202741872,22.6614,22.6614,22.6503,22.6558,24603.422
2005-09-12 15:00:00,40.8,40.86,40.79,40.83,39407.175959170665,22.6558,22.6891,22.6503,22.6725,39407.176
2005-09-12 15:05:00,40.84,40.84,40.78,40.78,16888.789696787426,22.678,22.678,22.6447,22.6447,16888.7897
2005-09-12 15:10:00,40.78,40.83,40.77,40.8,35654.11158210679,22.6447,22.6725,22.6392,22.6558,35654.1116
2005-09-12 15:15:00,40.78,40.8,40.75,40.77,32943.56508756066,22.6447,22.6558,22.6281,22.6392,32943.5651
2005-09-12 15:20:00,40.77,40.79,40.74,40.79,29190.500710496788,22.6392,22.6503,22.6225,22.6503,29190.5007
2005-09-12 15:25:00,40.79,40.87,40.79,40.86,21475.868379865493,22.6503,22.6947,22.6503,22.6891,21475.8684
2005-09-12 15:30:00,40.87,40.87,40.81,40.81,25854.44348644001,22.6947,22.6947,22.6614,22.6614,25854.4435
2005-09-12 15:35:00,40.81,40.83,40.79,40.81,62342.569374561,22.6614,22.6725,22.6503,22.6614,62342.5694
2005-09-12 15:40:00,40.81,40.86,40.8,40.85,43368.743912738086,22.6614,22.6891,22.6558,22.6836,43368.7439
2005-09-12 15:45:00,40.84,40.88,40.84,40.87,67555.1587871497,22.678,22.7002,22.678,22.6947,67555.1588
2005-09-12 15:50:00,40.87,40.9,40.84,40.84,84026.94133093003,22.6947,22.7114,22.678,22.678,84026.9413
2005-09-12 15:55:00,40.85,40.86,40.8,40.81,85694.96994295843,22.6836,22.6891,22.6558,22.6614,85694.9699
2005-09-13 09:30:00,40.34,40.53,40.31,40.51,238111.0843670524,22.4004,22.5059,22.3837,22.4948,238111.0844
2005-09-13 09:35:00,40.48,40.72,40.43,40.43,135318.82115080295,22.4781,22.6114,22.4504,22.4504,135318.8212
2005-09-13 09:40:00,40.48,40.55,40.43,40.51,126561.67093765392,22.4781,22.517,22.4504,22.4948,126561.6709
2005-09-13 09:45:00,40.53,40.69,40.5,40.69,86528.98424897261,22.5059,22.5947,22.4892,22.5947,86528.9842
2005-09-13 09:50:00,40.71,40.96,40.71,40.96,95703.14161512876,22.6058,22.7447,22.6058,22.7447,95703.1416
2005-09-13 09:55:00,40.96,40.99,40.86,40.86,61717.05864505035,22.7447,22.7613,22.6891,22.6891,61717.0586
2005-09-13 10:00:00,40.86,40.9,40.82,40.85,135944.3318803136,22.6891,22.7114,22.6669,22.6836,135944.3319
2005-09-13 10:05:00,40.85,40.85,40.76,40.77,36071.11873511389,22.6836,22.6836,22.6336,22.6392,36071.1187
2005-09-13 10:10:00,40.76,40.81,40.74,40.74,45036.77252476647,22.6336,22.6614,22.6225,22.6225,45036.7725
2005-09-13 10:15:00,40.76,40.76,40.64,40.65,59632.02288001486,22.6336,22.6336,22.567,22.5725,59632.0229
2005-09-13 10:20:00,40.65,40.74,40.63,40.69,181189.60798158363,22.5725,22.6225,22.5614,22.5947,181189.608
2005-09-13 10:25:00,40.7,40.8,40.65,40.77,134693.31042129232,22.6003,22.6558,22.5725,22.6392,134693.3104
2005-09-13 10:30:00,40.77,40.88,40.77,40.79,70265.70528169583,22.6392,22.7002,22.6392,22.6503,70265.7053
2005-09-13 10:35:00,40.78,40.91,40.78,40.91,59632.02288001486,22.6447,22.7169,22.6447,22.7169,59632.0229
2005-09-13 10:40:00,40.91,40.91,40.79,40.84,95077.6308856181,22.7169,22.7169,22.6503,22.678,95077.6309
2005-09-13 10:45:00,40.84,40.84,40.68,40.68,58381.001420993576,22.678,22.678,22.5892,22.5892,58381.0014
2005-09-13 10:50:00,40.68,40.7,40.64,40.7,45662.28325427712,22.5892,22.6003,22.567,22.6003,45662.2833
2005-09-13 10:55:00,40.69,40.73,40.65,40.66,21267.364803361943,22.5947,22.617,22.5725,22.5781,21267.3648
2005-09-13 11:00:00,40.66,40.79,40.66,40.79,29399.00428700033,22.5781,22.6503,22.5781,22.6503,29399.0043
2005-09-13 11:05:00,40.79,40.82,40.72,40.78,57963.99426798648,22.6503,22.6669,22.6114,22.6447,57963.9943
2005-09-13 11:10:00,40.77,40.79,40.69,40.78,26062.94706294356,22.6392,22.6503,22.5947,22.6447,26062.9471
2005-09-13 11:15:00,40.78,40.81,40.72,40.73,29399.00428700033,22.6447,22.6614,22.6114,22.617,29399.0043
2005-09-13 11:20:00,40.73,40.77,40.72,40.77,26688.457792454206,22.617,22.6392,22.6114,22.6392,26688.4578
2005-09-13 11:25:00,40.76,40.76,40.64,40.65,17931.30757930517,22.6336,22.6336,22.567,22.5725,17931.3076
2005-09-13 11:30:00,40.66,40.68,40.65,40.68,11259.193131191618,22.5781,22.5892,22.5725,22.5892,11259.1931
2005-09-13 11:35:00,40.64,40.73,40.63,40.72,25854.44348644001,22.567,22.617,22.5614,22.6114,25854.4435
2005-09-13 11:40:00,40.73,40.78,40.7,40.78,38364.65807665292,22.617,22.6447,22.6003,22.6447,38364.6581
2005-09-13 11:45:00,40.77,40.77,40.71,40.71,21684.371956369043,22.6392,22.6392,22.6058,22.6058,21684.372
2005-09-13 11:50:00,40.7,40.72,40.69,40.72,16263.27896727678,22.6003,22.6114,22.5947,22.6114,16263.279
2005-09-13 11:55:00,40.7,40.7,40.66,40.66,12718.718166716457,22.6003,22.6003,22.5781,22.5781,12718.7182
2005-09-13 12:00:00,40.66,40.7,40.65,40.7,18556.81830881581,22.5781,22.6003,22.5725,22.6003,18556.8183
2005-09-13 12:05:00,40.72,40.8,40.72,40.8,19182.32903832646,22.6114,22.6558,22.6114,22.6558,19182.329
2005-09-13 12:10:00,40.79,40.81,40.71,40.71,17931.30757930517,22.6503,22.6614,22.6058,22.6058,17931.3076
2005-09-13 12:15:00,40.72,40.77,40.72,40.74,11884.703860702262,22.6114,22.6392,22.6114,22.6225,11884.7039
2005-09-13 12:20:00,40.73,40.75,40.72,40.75,12510.214590212909,22.617,22.6281,22.6114,22.6281,12510.2146
2005-09-13 12:25:00,40.75,40.75,40.68,40.69,13344.228896227103,22.6281,22.6281,22.5892,22.5947,13344.2289
2005-09-13 12:30:00,40.69,40.71,40.68,40.7,12510.214590212909,22.5947,22.6058,22.5892,22.6003,12510.2146
2005-09-13 12:35:00,40.7,40.71,40.68,40.7,6255.107295106454,22.6003,22.6058,22.5892,22.6003,6255.1073
2005-09-13 12:40:00,40.7,40.7,40.66,40.67,10425.178825177423,22.6003,22.6003,22.5781,22.5836,10425.1788
2005-09-13 12:45:00,40.67,40.67,40.62,40.63,8965.653789652584,22.5836,22.5836,22.5559,22.5614,8965.6538
2005-09-13 12:50:00,40.62,40.65,40.62,40.62,16263.27896727678,22.5559,22.5725,22.5559,22.5559,16263.279
2005-09-13 12:55:00,40.62,40.62,40.56,40.57,9799.66809566678,22.5559,22.5559,22.5226,22.5281,9799.6681
2005-09-13 13:00:00,40.57,40.69,40.57,40.68,41283.7081477026,22.5281,22.5947,22.5281,22.5892,41283.7081
2005-09-13 13:05:00,40.69,40.71,40.64,40.68,20016.34334434065,22.5947,22.6058,22.567,22.5892,20016.3433
2005-09-13 13:10:00,40.7,40.72,40.68,40.68,17097.293273290976,22.6003,22.6114,22.5892,22.5892,17097.2933
2005-09-13 13:15:00,40.68,40.77,40.68,40.76,17514.300426298072,22.5892,22.6392,22.5892,22.6336,17514.3004
2005-09-13 13:20:00,40.77,40.79,40.71,40.76,23560.90414490098,22.6392,22.6503,22.6058,22.6336,23560.9041
2005-09-13 13:25:00,40.77,40.77,40.7,40.72,15220.76108475904,22.6392,22.6392,22.6003,22.6114,15220.7611
2005-09-13 13:30:00,40.73,40.74,40.71,40.72,8965.653789652584,22.617,22.6225,22.6058,22.6114,8965.6538
2005-09-13 13:35:00,40.73,40.75,40.7,40.73,80899.38768337682,22.617,22.6281,22.6003,22.617,80899.3877
2005-09-13 13:40:00,40.73,40.74,40.71,40.71,12718.718166716457,22.617,22.6225,22.6058,22.6058,12718.7182
2005-09-13 13:45:00,40.71,40.72,40.68,40.68,12301.71101370936,22.6058,22.6114,22.5892,22.5892,12301.711
2005-09-13 13:50:00,40.68,40.69,40.67,40.67,5421.092989092261,22.5892,22.5947,22.5836,22.5836,5421.093
2005-09-13 13:55:00,40.68,40.73,40.65,40.7,12510.214590212909,22.5892,22.617,22.5725,22.6003,12510.2146
2005-09-13 14:00:00,40.71,40.71,40.59,40.59,19182.32903832646,22.6058,22.6058,22.5392,22.5392,19182.329
2005-09-13 14:05:00,40.6,40.64,40.55,40.63,36905.13304112808,22.5448,22.567,22.517,22.5614,36905.133
2005-09-13 14:10:00,40.66,40.77,40.66,40.77,30858.529322525173,22.5781,22.6392,22.5781,22.6392,30858.5293
2005-09-13 14:15:00,40.77,40.87,40.77,40.84,64010.59798658938,22.6392,22.6947,22.6392,22.678,64010.598
2005-09-13 14:20:00,40.84,40.91,40.81,40.82,40449.69384168841,22.678,22.7169,22.6614,22.6669,40449.6938
2005-09-13 14:25:00,40.84,40.84,40.76,40.78,17722.804002801622,22.678,22.678,22.6336,22.6447,17722.804
2005-09-13 14:30:00,40.78,40.8,40.75,40.75,15012.25750825549,22.6447,22.6558,22.6281,22.6281,15012.2575
2005-09-13 14:35:00,40.75,40.77,40.74,40.77,10216.675248673875,22.6281,22.6392,22.6225,22.6392,10216.6752
2005-09-13 14:40:00,40.77,40.78,40.71,40.71,20016.34334434065,22.6392,22.6447,22.6058,22.6058,20016.3433
2005-09-13 14:45:00,40.72,40.74,40.72,40.73,4170.07153007097,22.6114,22.6225,22.6114,22.617,4170.0715
2005-09-13 14:50:00,40.74,40.76,40.71,40.71,11467.696707695166,22.6225,22.6336,22.6058,22.6058,11467.6967
2005-09-13 14:55:00,40.71,40.72,40.66,40.68,23977.911297908075,22.6058,22.6114,22.5781,22.5892,23977.9113
2005-09-13 15:00:00,40.68,40.69,40.66,40.69,42951.736759730986,22.5892,22.5947,22.5781,22.5947,42951.7368
2005-09-13 15:05:00,40.69,40.69,40.61,40.63,48998.34047833389,22.5947,22.5947,22.5503,22.5614,48998.3405
2005-09-13 15:10:00,40.62,40.62,40.59,40.6,42117.72245371679,22.5559,22.5559,22.5392,22.5448,42117.7225
2005-09-13 15:15:00,40.6,40.6,40.55,40.55,33777.57939357485,22.5448,22.5448,22.517,22.517,33777.5794
2005-09-13 15:20:00,40.55,40.55,40.45,40.47,71516.72674071713,22.517,22.517,22.4615,22.4726,71516.7267
2005-09-13 15:25:00,40.46,40.48,40.43,40.48,45453.77967777357,22.467,22.4781,22.4504,22.4781,45453.7797
2005-09-13 15:30:00,40.48,40.52,40.44,40.51,72559.24462323487,22.4781,22.5003,22.4559,22.4948,72559.2446
2005-09-13 15:35:00,40.51,40.53,40.48,40.49,61717.05864505035,22.4948,22.5059,22.4781,22.4837,61717.0586
2005-09-13 15:40:00,40.49,40.49,40.41,40.44,109255.8740878594,22.4837,22.4837,22.4393,22.4559,109255.8741
2005-09-13 15:45:00,40.44,40.45,40.38,40.45,143241.9570579378,22.4559,22.4615,22.4226,22.4615,143241.9571
2005-09-13 15:50:00,40.43,40.43,40.34,40.35,111549.41342939844,22.4504,22.4504,22.4004,22.4059,111549.4134
2005-09-13 15:55:00,40.36,40.42,40.35,40.39,90490.55220254004,22.4115,22.4448,22.4059,22.4282,90490.5522
2005-09-14 09:30:00,40.55,40.66,40.53,40.56,66304.13732812842,22.517,22.5781,22.5059,22.5226,66304.1373
2005-09-14 09:35:00,40.53,40.69,40.53,40.63,69014.68382267455,22.5059,22.5947,22.5059,22.5614,69014.6838
2005-09-14 09:40:00,40.6,40.72,40.59,40.66,61717.05864505035,22.5448,22.6114,22.5392,22.5781,61717.0586
2005-09-14 09:45:00,40.66,40.77,40.66,40.67,56295.96565595809,22.5781,22.6392,22.5781,22.5836,56295.9657
2005-09-14 09:50:00,40.65,40.72,40.59,40.69,36696.62946462453,22.5725,22.6114,22.5392,22.5947,36696.6295
2005-09-14 09:55:00,40.69,40.74,40.67,40.73,48581.33332532679,22.5947,22.6225,22.5836,22.617,48581.3333
2005-09-14 10:00:00,40.73,40.75,40.67,40.68,48372.82974882325,22.617,22.6281,22.5836,22.5892,48372.8297
2005-09-14 10:05:00,40.68,40.71,40.62,40.66,38156.15450014937,22.5892,22.6058,22.5559,22.5781,38156.1545
2005-09-14 10:10:00,40.66,40.73,40.64,40.7,42534.729606723886,22.5781,22.617,22.567,22.6003,42534.7296
2005-09-14 10:15:00,40.69,40.8,40.69,40.79,40658.19741819195,22.5947,22.6558,22.5947,22.6503,40658.1974
2005-09-14 10:20:00,40.78,40.89,40.78,40.89,57963.99426798648,22.6447,22.7058,22.6447,22.7058,57963.9943
2005-09-14 10:25:00,40.89,40.96,40.81,40.81,54419.43346742616,22.7058,22.7447,22.6614,22.6614,54419.4335
2005-09-14 10:30:00,40.84,41.05,40.56,40.56,140114.40341038458,22.678,22.7946,22.5226,22.5226,140114.4034
2005-09-14 10:35:00,40.56,40.74,40.44,40.46,167636.87550885297,22.5226,22.6225,22.4559,22.467,167636.8755
2005-09-14 10:40:00,40.46,40.81,40.46,40.81,70474.20885819939,22.467,22.6614,22.467,22.6614,70474.2089
2005-09-14 10:45:00,40.81,40.93,40.77,40.84,63802.09441008583,22.6614,22.728,22.6392,22.678,63802.0944
2005-09-14 10:50:00,40.82,40.82,40.7,40.7,39824.18311217776,22.6669,22.6669,22.6003,22.6003,39824.1831
2005-09-14 10:55:00,40.69,40.82,40.69,40.76,30233.01859301453,22.5947,22.6669,22.5947,22.6336,30233.0186
2005-09-14 11:00:00,40.76,40.79,40.69,40.75,32526.557934553563,22.6336,22.6503,22.5947,22.6281,32526.5579
2005-09-14 11:05:00,40.74,40.75,40.67,40.74,31484.04005203582,22.6225,22.6281,22.5836,22.6225,31484.0401
2005-09-14 11:10:00,40.74,40.84,40.74,40.84,30233.01859301453,22.6225,22.678,22.6225,22.678,30233.0186
2005-09-14 11:15:00,40.83,40.95,40.83,40.92,32526.557934553563,22.6725,22.7391,22.6725,22.7225,32526.5579
2005-09-14 11:20:00,40.91,40.96,40.91,40.94,31901.04720504292,22.7169,22.7447,22.7169,22.7336,31901.0472
2005-09-14 11:25:00,40.94,40.97,40.92,40.94,47538.81544280905,22.7336,22.7502,22.7225,22.7336,47538.8154
2005-09-14 11:30:00,40.93,40.95,40.8,40.84,48998.34047833389,22.728,22.7391,22.6558,22.678,48998.3405
2005-09-14 11:35:00,40.82,40.9,40.79,40.9,33569.0758170713,22.6669,22.7114,22.6503,22.7114,33569.0758
2005-09-14 11:40:00,40.9,40.94,40.87,40.93,62551.07295106454,22.7114,22.7336,22.6947,22.728,62551.073
2005-09-14 11:45:00,40.95,40.99,40.91,40.92,32109.550781546463,22.7391,22.7613,22.7169,22.7225,32109.5508
2005-09-14 11:50:00,40.91,40.96,40.91,40.92,32735.06151105712,22.7169,22.7447,22.7169,22.7225,32735.0615
2005-09-14 11:55:00,40.92,40.98,40.92,40.92,47121.80828980196,22.7225,22.7558,22.7225,22.7225,47121.8083
2005-09-14 12:00:00,40.92,40.94,40.88,40.93,31692.54362853937,22.7225,22.7336,22.7002,22.728,31692.5436
2005-09-14 12:05:00,40.94,40.98,40.94,40.94,27313.96852196485,22.7336,22.7558,22.7336,22.7336,27313.9685
2005-09-14 12:10:00,40.92,40.92,40.82,40.84,132608.27465625684,22.7225,22.7225,22.6669,22.678,132608.2747
2005-09-14 12:15:00,40.84,40.86,40.78,40.86,39824.18311217776,22.678,22.6891,22.6447,22.6891,39824.1831
2005-09-14 12:20:00,40.84,40.86,40.82,40.84,12927.221743220003,22.678,22.6891,22.6669,22.678,12927.2217
2005-09-14 12:25:00,40.86,40.86,40.82,40.85,22101.37910937614,22.6891,22.6891,22.6669,22.6836,22101.3791
2005-09-14 12:30:00,40.84,40.86,40.83,40.85,15846.271814269683,22.678,22.6891,22.6725,22.6836,15846.2718
2005-09-14 12:35:00,40.85,40.87,40.84,40.85,18973.82546182291,22.6836,22.6947,22.678,22.6836,18973.8255
2005-09-14 12:40:00,40.86,40.87,40.81,40.81,22726.889838886786,22.6891,22.6947,22.6614,22.6614,22726.8898
2005-09-14 12:45:00,40.82,40.9,40.82,40.88,20641.8540738513,22.6669,22.7114,22.6669,22.7002,20641.8541
2005-09-14 12:50:00,40.88,40.88,40.82,40.82,18765.32188531936,22.7002,22.7002,22.6669,22.6669,18765.3219
2005-09-14 12:55:00,40.83,40.88,40.83,40.88,22726.889838886786,22.6725,22.7002,22.6725,22.7002,22726.8898
2005-09-14 13:00:00,40.88,40.88,40.87,40.87,9174.157366156132,22.7002,22.7002,22.6947,22.6947,9174.1574
2005-09-14 13:05:00,40.88,40.89,40.87,40.88,39407.175959170665,22.7002,22.7058,22.6947,22.7002,39407.176
2005-09-14 13:10:00,40.89,40.89,40.81,40.82,34403.0901230855,22.7058,22.7058,22.6614,22.6669,34403.0901
2005-09-14 13:15:00,40.82,40.86,40.77,40.79,22309.88268587969,22.6669,22.6891,22.6392,22.6503,22309.8827
2005-09-14 13:20:00,40.81,40.88,40.81,40.86,20433.35049734775,22.6614,22.7002,22.6614,22.6891,20433.3505
2005-09-14 13:25:00,40.86,41.04,40.82,41.03,354456.0800560324,22.6891,22.7891,22.6669,22.7835,354456.0801
2005-09-14 13:30:00,41.02,41.06,41.0,41.06,158879.72529570395,22.778,22.8002,22.7669,22.8002,158879.7253
2005-09-14 13:35:00,41.06,41.11,41.03,41.1,165134.8325908104,22.8002,22.828,22.7835,22.8224,165134.8326
2005-09-14 13:40:00,41.1,41.11,41.02,41.04,117596.01714800134,22.8224,22.828,22.778,22.7891,117596.0171
2005-09-14 13:45:00,41.06,41.07,41.02,41.06,75269.791117781,22.8002,22.8058,22.778,22.8002,75269.7911
2005-09-14 13:50:00,41.06,41.07,40.98,41.0,71725.23031722067,22.8002,22.8058,22.7558,22.7669,71725.2303
2005-09-14 13:55:00,40.99,41.05,40.99,41.05,58798.00857400067,22.7613,22.7946,22.7613,22.7946,58798.0086
2005-09-14 14:00:00,41.05,41.09,41.04,41.06,54419.43346742616,22.7946,22.8169,22.7891,22.8002,54419.4335
2005-09-14 14:05:00,41.05,41.08,41.03,41.07,46496.297560291314,22.7946,22.8113,22.7835,22.8058,46496.2976
2005-09-14 14:10:00,41.07,41.07,41.03,41.03,27939.47925147549,22.8058,22.8058,22.7835,22.7835,27939.4793
2005-09-14 14:15:00,41.03,41.03,40.93,40.93,75895.30184729164,22.7835,22.7835,22.728,22.728,75895.3018
2005-09-14 14:20:00,40.94,40.99,40.92,40.97,52542.90127889421,22.7336,22.7613,22.7225,22.7502,52542.9013
2005-09-14 14:25:00,40.97,41.0,40.97,40.99,63176.58368057519,22.7502,22.7669,22.7502,22.7613,63176.5837
2005-09-14 14:30:00,41.0,41.02,40.92,40.94,57963.99426798648,22.7669,22.778,22.7225,22.7336,57963.9943
2005-09-14 14:35:00,40.94,41.0,40.94,40.99,24186.414874411625,22.7336,22.7669,22.7336,22.7613,24186.4149
2005-09-14 14:40:00,41.0,41.03,40.96,41.0,46704.80113679486,22.7669,22.7835,22.7447,22.7669,46704.8011
2005-09-14 14:45:00,41.0,41.0,40.98,40.99,27939.47925147549,22.7669,22.7669,22.7558,22.7613,27939.4793
2005-09-14 14:50:00,40.99,41.02,40.98,41.01,29607.507863503884,22.7613,22.778,22.7558,22.7724,29607.5079
2005-09-14 14:55:00,41.01,41.02,41.0,41.02,42743.23318322744,22.7724,22.778,22.7669,22.778,42743.2332
2005-09-14 15:00:00,41.02,41.02,40.98,41.0,36279.62231161744,22.778,22.778,22.7558,22.7669,36279.6223
2005-09-14 15:05:00,41.01,41.01,40.96,40.96,291905.0071049679,22.7724,22.7724,22.7447,22.7447,291905.0071
2005-09-14 15:10:00,40.96,40.99,40.92,40.92,58172.497844490026,22.7447,22.7613,22.7225,22.7225,58172.4978
2005-09-14 15:15:00,40.92,40.95,40.91,40.94,66929.64805763906,22.7225,22.7391,22.7169,22.7336,66929.6481
2005-09-14 15:20:00,40.95,40.95,40.93,40.95,36488.12588812099,22.7391,22.7391,22.728,22.7391,36488.1259
2005-09-14 15:25:00,40.95,41.1,40.95,41.1,64844.612292603575,22.7391,22.8224,22.7391,22.8224,64844.6123
2005-09-14 15:30:00,41.09,41.1,41.06,41.09,145952.50355248395,22.8169,22.8224,22.8002,22.8169,145952.5036
2005-09-14 15:35:00,41.08,41.09,41.05,41.07,111340.90985289488,22.8113,22.8169,22.7946,22.8058,111340.9099
2005-09-14 15:40:00,41.07,41.12,41.06,41.1,88405.51643750456,22.8058,22.8335,22.8002,22.8224,88405.5164
2005-09-14 15:45:00,41.09,41.2,41.09,41.15,248953.27034523687,22.8169,22.8779,22.8169,22.8502,248953.2703
2005-09-14 15:50:00,41.15,41.16,41.09,41.15,90699.0557790436,22.8502,22.8557,22.8169,22.8502,90699.0558
2005-09-14 15:55:00,41.15,41.16,41.13,41.14,84026.94133093003,22.8502,22.8557,22.8391,22.8446,84026.9413
2005-09-15 09:30:00,41.29,41.3,41.26,41.3,196827.37621934977,22.9279,22.9335,22.9113,22.9335,196827.3762
2005-09-15 09:35:00,41.28,41.33,41.26,41.29,92784.09154407908,22.9224,22.9501,22.9113,22.9279,92784.0915
2005-09-15 09:40:00,41.29,41.34,41.18,41.32,101749.74533373164,22.9279,22.9557,22.8668,22.9446,101749.7453
2005-09-15 09:45:00,41.33,41.46,41.33,41.39,91950.07723806489,22.9501,23.0223,22.9501,22.9834,91950.0772
2005-09-15 09:50:00,41.38,41.46,41.37,41.46,58172.497844490026,22.9779,23.0223,22.9723,23.0223,58172.4978
2005-09-15 09:55:00,41.46,41.5,41.42,41.45,37322.14019413518,23.0223,23.0445,23.0001,23.0168,37322.1402
2005-09-15 10:00:00,41.45,41.45,41.24,41.25,79231.35907134842,23.0168,23.0168,22.9002,22.9057,79231.3591
2005-09-15 10:05:00,41.25,41.29,41.1,41.15,86111.97709596551,22.9057,22.9279,22.8224,22.8502,86111.9771
2005-09-15 10:10:00,41.13,41.33,41.12,41.32,89865.0414730294,22.8391,22.9501,22.8335,22.9446,89865.0415
2005-09-15 10:15:00,41.34,41.41,41.33,41.39,110089.8883938736,22.9557,22.9946,22.9501,22.9834,110089.8884
2005-09-15 10:20:00,41.39,41.43,41.39,41.4,39615.67953567421,22.9834,23.0057,22.9834,22.989,39615.6795
2005-09-15 10:25:00,41.41,41.46,41.4,41.44,79856.86980085907,22.9946,23.0223,22.989,23.0112,79856.8698
2005-09-15 10:30:00,41.45,41.45,41.29,41.44,133859.29611527812,23.0168,23.0168,22.9279,23.0112,133859.2961
2005-09-15 10:35:00,41.44,41.47,41.18,41.18,85486.46636645487,23.0112,23.0279,22.8668,22.8668,85486.4664
2005-09-15 10:40:00,41.18,41.24,41.12,41.23,74644.28038827036,22.8668,22.9002,22.8335,22.8946,74644.2804
2005-09-15 10:45:00,41.24,41.31,41.2,41.2,66304.13732812842,22.9002,22.939,22.8779,22.8779,66304.1373
2005-09-15 10:50:00,41.2,41.25,41.18,41.18,56087.46207945454,22.8779,22.9057,22.8668,22.8668,56087.4621
2005-09-15 10:55:00,41.19,41.2,41.11,41.12,94035.11300310036,22.8724,22.8779,22.828,22.8335,94035.113
2005-09-15 11:00:00,41.12,41.16,41.11,41.11,93201.09869708616,22.8335,22.8557,22.828,22.828,93201.0987
2005-09-15 11:05:00,41.11,41.13,40.99,41.09,89239.53074351874,22.828,22.8391,22.7613,22.8169,89239.5307
2005-09-15 11:10:00,41.08,41.09,40.92,40.95,81524.89841288746,22.8113,22.8169,22.7225,22.7391,81524.8984
2005-09-15 11:15:00,40.94,41.08,40.93,41.08,66721.14448113552,22.7336,22.8113,22.728,22.8113,66721.1445
2005-09-15 11:20:00,41.08,41.11,41.05,41.11,59006.51215050422,22.8113,22.828,22.7946,22.828,59006.5122
2005-09-15 11:25:00,41.08,41.12,41.08,41.1,59840.52645651841,22.8113,22.8335,22.8113,22.8224,59840.5265
2005-09-15 11:30:00,41.09,41.18,41.01,41.16,51083.37624336938,22.8169,22.8668,22.7724,22.8557,51083.3762
2005-09-15 11:35:00,41.18,41.19,41.1,41.1,40241.19026518486,22.8668,22.8724,22.8224,22.8224,40241.1903
2005-09-15 11:40:00,41.11,41.12,41.05,41.06,40032.68668868131,22.828,22.8335,22.7946,22.8002,40032.6867
2005-09-15 11:45:00,41.06,41.09,41.03,41.07,42743.23318322744,22.8002,22.8169,22.7835,22.8058,42743.2332
2005-09-15 11:50:00,41.07,41.12,41.04,41.07,31275.53647553227,22.8058,22.8335,22.7891,22.8058,31275.5365
2005-09-15 11:55:00,41.07,41.13,41.06,41.07,43994.25464224873,22.8058,22.8391,22.8002,22.8058,43994.2546
2005-09-15 12:00:00,41.07,41.08,40.97,41.02,64844.612292603575,22.8058,22.8113,22.7502,22.778,64844.6123
2005-09-15 12:05:00,41.02,41.02,40.83,40.86,78397.34476533423,22.778,22.778,22.6725,22.6891,78397.3448
2005-09-15 12:10:00,40.87,41.05,40.87,41.03,53168.41200840486,22.6947,22.7946,22.6947,22.7835,53168.412
2005-09-15 12:15:00,41.02,41.08,41.01,41.08,33569.0758170713,22.778,22.8113,22.7724,22.8113,33569.0758
2005-09-15 12:20:00,41.09,41.09,40.97,40.98,34820.097276092594,22.8169,22.8169,22.7502,22.7558,34820.0973
2005-09-15 12:25:00,40.98,41.02,40.98,41.0,24186.414874411625,22.7558,22.778,22.7558,22.7669,24186.4149
2005-09-15 12:30:00,41.01,41.01,40.88,40.89,38364.65807665292,22.7724,22.7724,22.7002,22.7058,38364.6581
2005-09-15 12:35:00,40.89,40.89,40.82,40.84,50874.87266686583,22.7058,22.7058,22.6669,22.678,50874.8727
2005-09-15 12:40:00,40.85,40.92,40.85,40.91,50874.87266686583,22.6836,22.7225,22.6836,22.7169,50874.8727
2005-09-15 12:45:00,40.91,40.94,40.91,40.93,12510.214590212909,22.7169,22.7336,22.7169,22.728,12510.2146
2005-09-15 12:50:00,40.95,40.98,40.9,40.9,37947.65092364582,22.7391,22.7558,22.7114,22.7114,37947.6509
2005-09-15 12:55:00,40.89,40.92,40.86,40.91,26271.450639447103,22.7058,22.7225,22.6891,22.7169,26271.4506
2005-09-15 13:00:00,40.91,40.95,40.91,40.92,37739.14734714227,22.7169,22.7391,22.7169,22.7225,37739.1473
2005-09-15 13:05:00,40.92,40.92,40.87,40.88,80690.88410687326,22.7225,22.7225,22.6947,22.7002,80690.8841
2005-09-15 13:10:00,40.88,40.89,40.86,40.86,67138.1516341426,22.7002,22.7058,22.6891,22.6891,67138.1516
2005-09-15 13:15:00,40.85,40.87,40.81,40.81,81107.89125988036,22.6836,22.6947,22.6614,22.6614,81107.8913
2005-09-15 13:20:00,40.81,40.85,40.77,40.85,75061.28754127744,22.6614,22.6836,22.6392,22.6836,75061.2875
2005-09-15 13:25:00,40.86,40.87,40.69,40.69,62968.08010407164,22.6891,22.6947,22.5947,22.5947,62968.0801
2005-09-15 13:30:00,40.69,40.78,40.69,40.77,68180.66951666035,22.5947,22.6447,22.5947,22.6392,68180.6695
2005-09-15 13:35:00,40.76,40.87,40.76,40.85,348409.4763374295,22.6336,22.6947,22.6336,22.6836,348409.4763
2005-09-15 13:40:00,40.85,40.88,40.82,40.86,56921.47638546873,22.6836,22.7002,22.6669,22.6891,56921.4764
2005-09-15 13:45:00,40.85,40.9,40.85,40.88,27105.464945461303,22.6836,22.7114,22.6836,22.7002,27105.4649
2005-09-15 13:50:00,40.89,41.03,40.88,40.99,53168.41200840486,22.7058,22.7835,22.7002,22.7613,53168.412
2005-09-15 13:55:00,40.99,41.0,40.94,40.94,287943.43915140047,22.7613,22.7669,22.7336,22.7336,287943.4392
2005-09-15 14:00:00,40.95,41.04,40.95,40.96,47747.3190193126,22.7391,22.7891,22.7391,22.7447,47747.319
2005-09-15 14:05:00,40.95,40.99,40.9,40.93,60674.54076253261,22.7391,22.7613,22.7114,22.728,60674.5408
2005-09-15 14:10:00,40.93,41.1,40.93,41.1,46079.29040728421,22.728,22.8224,22.728,22.8224,46079.2904
2005-09-15 14:15:00,41.1,41.14,41.1,41.12,40032.68668868131,22.8224,22.8446,22.8224,22.8335,40032.6867
2005-09-15 14:20:00,41.13,41.16,41.03,41.03,44828.26894826292,22.8391,22.8557,22.7835,22.7835,44828.2689
2005-09-15 14:25:00,41.03,41.11,41.02,41.11,32526.557934553563,22.7835,22.828,22.778,22.828,32526.5579
2005-09-15 14:30:00,41.1,41.15,41.07,41.1,62551.07295106454,22.8224,22.8502,22.8058,22.8224,62551.073
2005-09-15 14:35:00,41.11,41.11,41.04,41.04,27522.4720984684,22.828,22.828,22.7891,22.7891,27522.4721
2005-09-15 14:40:00,41.04,41.04,40.98,41.02,36696.62946462453,22.7891,22.7891,22.7558,22.778,36696.6295
2005-09-15 14:45:00,41.03,41.13,41.02,41.07,111549.41342939844,22.7835,22.8391,22.778,22.8058,111549.4134
2005-09-15 14:50:00,41.07,41.11,41.07,41.08,52542.90127889421,22.8058,22.828,22.8058,22.8113,52542.9013
2005-09-15 14:55:00,41.07,41.15,41.04,41.15,77563.33045932003,22.8058,22.8502,22.7891,22.8502,77563.3305
2005-09-15 15:00:00,41.15,41.2,41.14,41.19,153458.6323066117,22.8502,22.8779,22.8446,22.8724,153458.6323
2005-09-15 15:05:00,41.19,41.19,41.09,41.11,128646.7067026894,22.8724,22.8724,22.8169,22.828,128646.7067
2005-09-15 15:10:00,41.11,41.13,41.1,41.12,60674.54076253261,22.828,22.8391,22.8224,22.8335,60674.5408
2005-09-15 15:15:00,41.12,41.14,41.11,41.12,43785.75106574518,22.8335,22.8446,22.828,22.8335,43785.7511
2005-09-15 15:20:00,41.12,41.16,41.11,41.16,60257.53360952551,22.8335,22.8557,22.828,22.8557,60257.5336
2005-09-15 15:25:00,41.17,41.22,41.17,41.22,80899.38768337682,22.8613,22.889,22.8613,22.889,80899.3877
2005-09-15 15:30:00,41.22,41.23,41.1,41.12,88614.0200140081,22.889,22.8946,22.8224,22.8335,88614.02
2005-09-15 15:35:00,41.11,41.17,41.1,41.16,80899.38768337682,22.828,22.8613,22.8224,22.8557,80899.3877
2005-09-15 15:40:00,41.17,41.18,41.15,41.16,83401.43060141939,22.8613,22.8668,22.8502,22.8557,83401.4306
2005-09-15 15:45:00,41.16,41.26,41.15,41.26,73393.25892924906,22.8557,22.9113,22.8502,22.9113,73393.2589
2005-09-15 15:50:00,41.25,41.28,41.25,41.26,82358.91271890164,22.9057,22.9224,22.9057,22.9113,82358.9127
2005-09-15 15:55:00,41.26,41.28,41.25,41.25,80273.87695386616,22.9113,22.9224,22.9057,22.9057,80273.877
2005-09-16 09:30:00,41.37,41.39,41.35,41.37,849443.5706754565,22.9723,22.9834,22.9612,22.9723,849443.5707
2005-09-16 09:35:00,41.39,41.39,41.2,41.24,110089.8883938736,22.9834,22.9834,22.8779,22.9002,110089.8884
2005-09-16 09:40:00,41.24,41.37,41.2,41.31,66304.13732812842,22.9002,22.9723,22.8779,22.939,66304.1373
2005-09-16 09:45:00,41.32,41.39,41.2,41.33,60466.03718602906,22.9446,22.9834,22.8779,22.9501,60466.0372
2005-09-16 09:50:00,41.32,41.43,41.31,41.42,54002.426314419055,22.9446,23.0057,22.939,23.0001,54002.4263
2005-09-16 09:55:00,41.41,41.49,41.37,41.44,67763.66236365326,22.9946,23.039,22.9723,23.0112,67763.6624
2005-09-16 10:00:00,41.44,41.5,41.37,41.41,111132.40627639134,23.0112,23.0445,22.9723,22.9946,111132.4063
2005-09-16 10:05:00,41.41,41.49,41.38,41.41,73393.25892924906,22.9946,23.039,22.9779,22.9946,73393.2589
2005-09-16 10:10:00,41.42,41.55,41.41,41.48,66304.13732812842,23.0001,23.0723,22.9946,23.0334,66304.1373
2005-09-16 10:15:00,41.48,41.52,41.44,41.44,60257.53360952551,23.0334,23.0556,23.0112,23.0112,60257.5336
2005-09-16 10:20:00,41.44,41.48,41.43,41.45,57129.97996197228,23.0112,23.0334,23.0057,23.0168,57129.98
2005-09-16 10:25:00,41.45,41.49,41.45,41.47,48998.34047833389,23.0168,23.039,23.0168,23.0279,48998.3405
2005-09-16 10:30:00,41.47,41.49,41.45,41.49,47121.80828980196,23.0279,23.039,23.0168,23.039,47121.8083
2005-09-16 10:35:00,41.47,41.49,41.45,41.46,46704.80113679486,23.0279,23.039,23.0168,23.0223,46704.8011
2005-09-16 10:40:00,41.46,41.49,41.45,41.46,78605.84834183777,23.0223,23.039,23.0168,23.0223,78605.8483
2005-09-16 10:45:00,41.47,41.47,41.39,41.45,59215.01572700777,23.0279,23.0279,22.9834,23.0168,59215.0157
2005-09-16 10:50:00,41.46,41.48,41.39,41.41,42326.22603022034,23.0223,23.0334,22.9834,22.9946,42326.226
2005-09-16 10:55:00,41.41,41.45,41.39,41.44,29816.01144000743,22.9946,23.0168,22.9834,23.0112,29816.0114
2005-09-16 11:00:00,41.43,41.43,41.37,41.41,50457.865513858735,23.0057,23.0057,22.9723,22.9946,50457.8655
2005-09-16 11:05:00,41.41,41.49,41.41,41.44,73393.25892924906,22.9946,23.039,22.9946,23.0112,73393.2589
2005-09-16 11:10:00,41.44,41.44,41.37,41.39,32109.550781546463,23.0112,23.0112,22.9723,22.9834,32109.5508
2005-09-16 11:15:00,41.39,41.44,41.39,41.43,32109.550781546463,22.9834,23.0112,22.9834,23.0057,32109.5508
2005-09-16 11:20:00,41.43,41.43,41.4,41.41,28356.48640448259,23.0057,23.0057,22.989,22.9946,28356.4864
2005-09-16 11:25:00,41.41,41.46,41.41,41.43,24603.42202741872,22.9946,23.0223,22.9946,23.0057,24603.422
2005-09-16 11:30:00,41.43,41.44,41.41,41.42,16680.28612028388,23.0057,23.0112,22.9946,23.0001,16680.2861
2005-09-16 11:35:00,41.42,41.44,41.41,41.43,20016.34334434065,23.0001,23.0112,22.9946,23.0057,20016.3433
2005-09-16 11:40:00,41.44,41.45,41.34,41.35,71099.71958771003,23.0112,23.0168,22.9557,22.9612,71099.7196
2005-09-16 11:45:00,41.35,41.44,41.35,41.44,40658.19741819195,22.9612,23.0112,22.9612,23.0112,40658.1974
2005-09-16 11:50:00,41.42,41.42,41.32,41.36,38990.168806163565,23.0001,23.0001,22.9446,22.9668,38990.1688
2005-09-16 11:55:00,41.36,41.38,41.29,41.29,40866.7009946955,22.9668,22.9779,22.9279,22.9279,40866.701
2005-09-16 12:00:00,41.3,41.38,41.25,41.38,37322.14019413518,22.9335,22.9779,22.9057,22.9779,37322.1402
2005-09-16 12:05:00,41.38,41.38,41.25,41.26,85486.46636645487,22.9779,22.9779,22.9057,22.9113,85486.4664
2005-09-16 12:10:00,41.26,41.27,41.2,41.27,39198.67238266712,22.9113,22.9168,22.8779,22.9168,39198.6724
2005-09-16 12:15:00,41.26,41.31,41.17,41.17,36488.12588812099,22.9113,22.939,22.8613,22.8613,36488.1259
2005-09-16 12:20:00,41.17,41.23,41.15,41.23,27730.97567497195,22.8613,22.8946,22.8502,22.8946,27730.9757
2005-09-16 12:25:00,41.22,41.25,41.12,41.15,35237.104429099694,22.889,22.9057,22.8335,22.8502,35237.1044
2005-09-16 12:30:00,41.15,41.16,41.1,41.14,23977.911297908075,22.8502,22.8557,22.8224,22.8446,23977.9113
2005-09-16 12:35:00,41.16,41.21,41.14,41.2,24603.42202741872,22.8557,22.8835,22.8446,22.8779,24603.422
2005-09-16 12:40:00,41.21,41.26,41.2,41.23,28981.99713399324,22.8835,22.9113,22.8779,22.8946,28981.9971
2005-09-16 12:45:00,41.23,41.31,41.21,41.28,59632.02288001486,22.8946,22.939,22.8835,22.9224,59632.0229
2005-09-16 12:50:00,41.28,41.3,41.24,41.28,27939.47925147549,22.9224,22.9335,22.9002,22.9224,27939.4793
2005-09-16 12:55:00,41.28,41.35,41.26,41.33,34820.097276092594,22.9224,22.9612,22.9113,22.9501,34820.0973
2005-09-16 13:00:00,41.33,41.35,41.32,41.33,15846.271814269683,22.9501,22.9612,22.9446,22.9501,15846.2718
2005-09-16 13:05:00,41.33,41.36,41.28,41.36,36696.62946462453,22.9501,22.9668,22.9224,22.9668,36696.6295
2005-09-16 13:10:00,41.36,41.44,41.36,41.39,50666.36909036228,22.9668,23.0112,22.9668,22.9834,50666.3691
2005-09-16 13:15:00,41.4,41.42,41.39,41.41,35862.61515861034,22.989,23.0001,22.9834,22.9946,35862.6152
2005-09-16 13:20:00,41.41,41.44,41.41,41.41,22101.37910937614,22.9946,23.0112,22.9946,22.9946,22101.3791
2005-09-16 13:25:00,41.41,41.42,41.35,41.4,14595.250355248394,22.9946,23.0001,22.9612,22.989,14595.2504
2005-09-16 13:30:00,41.4,41.42,41.39,41.4,17097.293273290976,22.989,23.0001,22.9834,22.989,17097.2933
2005-09-16 13:35:00,41.43,41.43,41.39,41.4,14803.753931751942,23.0057,23.0057,22.9834,22.989,14803.7539
2005-09-16 13:40:00,41.4,41.41,41.37,41.41,20850.357650354847,22.989,22.9946,22.9723,22.9946,20850.3577
2005-09-16 13:45:00,41.42,41.46,41.42,41.45,25645.939909936464,23.0001,23.0223,23.0001,23.0168,25645.9399
2005-09-16 13:50:00,41.45,41.46,41.37,41.41,29816.01144000743,23.0168,23.0223,22.9723,22.9946,29816.0114
2005-09-16 13:55:00,41.41,41.41,41.39,41.39,12301.71101370936,22.9946,22.9946,22.9834,22.9834,12301.711
2005-09-16 14:00:00,41.41,41.47,41.41,41.46,36071.11873511389,22.9946,23.0279,22.9946,23.0223,36071.1187
2005-09-16 14:05:00,41.46,41.47,41.38,41.39,43785.75106574518,23.0223,23.0279,22.9779,22.9834,43785.7511
2005-09-16 14:10:00,41.39,41.39,41.32,41.32,68597.67666966745,22.9834,22.9834,22.9446,22.9446,68597.6767
2005-09-16 14:15:00,41.32,41.34,41.29,41.32,61717.05864505035,22.9446,22.9557,22.9279,22.9446,61717.0586
2005-09-16 14:20:00,41.32,41.33,41.3,41.33,41700.71530070969,22.9446,22.9501,22.9335,22.9501,41700.7153
2005-09-16 14:25:00,41.33,41.37,41.31,41.32,85903.47351946197,22.9501,22.9723,22.939,22.9446,85903.4735
2005-09-16 14:30:00,41.31,41.37,41.31,41.35,44828.26894826292,22.939,22.9723,22.939,22.9612,44828.2689
2005-09-16 14:35:00,41.34,41.37,41.34,41.34,34194.58654658195,22.9557,22.9723,22.9557,22.9557,34194.5865
2005-09-16 14:40:00,41.34,41.35,41.28,41.3,40032.68668868131,22.9557,22.9612,22.9224,22.9335,40032.6867
2005-09-16 14:45:00,41.3,41.32,41.28,41.3,36905.13304112808,22.9335,22.9446,22.9224,22.9335,36905.133
2005-09-16 14:50:00,41.32,41.39,41.31,41.32,31692.54362853937,22.9446,22.9834,22.939,22.9446,31692.5436
2005-09-16 14:55:00,41.34,41.4,41.33,41.37,22101.37910937614,22.9557,22.989,22.9501,22.9723,22101.3791
2005-09-16 15:00:00,41.37,41.43,41.37,41.43,37322.14019413518,22.9723,23.0057,22.9723,23.0057,37322.1402
2005-09-16 15:05:00,41.42,41.43,41.36,41.37,53376.91558490841,23.0001,23.0057,22.9668,22.9723,53376.9156
2005-09-16 15:10:00,41.36,41.39,41.36,41.38,34194.58654658195,22.9668,22.9834,22.9668,22.9779,34194.5865
2005-09-16 15:15:00,41.38,41.41,41.38,41.39,42743.23318322744,22.9779,22.9946,22.9779,22.9834,42743.2332
2005-09-16 15:20:00,41.39,41.39,41.36,41.36,20433.35049734775,22.9834,22.9834,22.9668,22.9668,20433.3505
2005-09-16 15:25:00,41.36,41.36,41.34,41.34,44828.26894826292,22.9668,22.9668,22.9557,22.9557,44828.2689
2005-09-16 15:30:00,41.34,41.39,41.34,41.38,89656.53789652584,22.9557,22.9834,22.9557,22.9779,89656.5379
2005-09-16 15:35:00,41.38,41.44,41.38,41.43,41075.20457119905,22.9779,23.0112,22.9779,23.0057,41075.2046
2005-09-16 15:40:00,41.43,41.52,41.43,41.49,125936.16020814328,23.0057,23.0556,23.0057,23.039,125936.1602
2005-09-16 15:45:00,41.48,41.5,41.46,41.48,140322.90698688812,23.0334,23.0445,23.0223,23.0334,140322.907
2005-09-16 15:50:00,41.48,41.49,41.47,41.48,177436.54360451974,23.0334,23.039,23.0279,23.0334,177436.5436
2005-09-16 15:55:00,41.48,41.51,41.48,41.51,242906.666626634,23.0334,23.0501,23.0334,23.0501,242906.6666
2005-09-19 09:30:00,42.1,42.21,42.06,42.14,166177.35047332814,23.3777,23.4388,23.3555,23.3999,166177.3505
2005-09-19 09:35:00,42.14,42.45,42.09,42.33,132399.7710797533,23.3999,23.5721,23.3721,23.5054,132399.7711
2005-09-19 09:40:00,42.33,42.37,42.26,42.36,92992.59512058264,23.5054,23.5276,23.4665,23.5221,92992.5951
2005-09-19 09:45:00,42.36,42.36,42.21,42.22,164092.31470829266,23.5221,23.5221,23.4388,23.4443,164092.3147
2005-09-19 09:50:00,42.25,42.29,42.14,42.28,105294.30613429198,23.461,23.4832,23.3999,23.4777,105294.3061
2005-09-19 09:55:00,42.28,42.33,42.17,42.24,75895.30184729164,23.4777,23.5054,23.4166,23.4554,75895.3018
2005-09-19 10:00:00,42.26,42.4,42.26,42.31,115719.4849594694,23.4665,23.5443,23.4665,23.4943,115719.485
2005-09-19 10:05:00,42.31,42.33,42.22,42.26,97162.66665065358,23.4943,23.5054,23.4443,23.4665,97162.6667
2005-09-19 10:10:00,42.26,42.4,42.26,42.37,88614.0200140081,23.4665,23.5443,23.4665,23.5276,88614.02
2005-09-19 10:15:00,42.36,42.5,42.36,42.42,90282.04862603649,23.5221,23.5998,23.5221,23.5554,90282.0486
2005-09-19 10:20:00,42.42,42.46,42.33,42.38,65887.13017512132,23.5554,23.5776,23.5054,23.5332,65887.1302
2005-09-19 10:25:00,42.38,42.42,42.3,42.37,53585.41916141196,23.5332,23.5554,23.4888,23.5276,53585.4192
2005-09-19 10:30:00,42.38,42.45,42.34,42.43,28147.982827979045,23.5332,23.5721,23.511,23.5609,28147.9828
2005-09-19 10:35:00,42.42,42.45,42.37,42.41,63385.08725707874,23.5554,23.5721,23.5276,23.5498,63385.0873
2005-09-19 10:40:00,42.41,42.46,42.35,42.41,37947.65092364582,23.5498,23.5776,23.5165,23.5498,37947.6509
2005-09-19 10:45:00,42.41,42.41,42.33,42.33,39615.67953567421,23.5498,23.5498,23.5054,23.5054,39615.6795
2005-09-19 10:50:00,42.33,42.39,42.33,42.35,55044.9441969368,23.5054,23.5387,23.5054,23.5165,55044.9442
2005-09-19 10:55:00,42.34,42.35,42.29,42.29,45036.77252476647,23.511,23.5165,23.4832,23.4832,45036.7725
2005-09-19 11:00:00,42.29,42.38,42.29,42.33,75895.30184729164,23.4832,23.5332,23.4832,23.5054,75895.3018
2005-09-19 11:05:00,42.33,42.39,42.33,42.34,45245.27610127002,23.5054,23.5387,23.5054,23.511,45245.2761
2005-09-19 11:10:00,42.36,42.47,42.34,42.46,85277.96278995133,23.5221,23.5832,23.511,23.5776,85277.9628
2005-09-19 11:15:00,42.47,42.49,42.44,42.45,37947.65092364582,23.5832,23.5943,23.5665,23.5721,37947.6509
2005-09-19 11:20:00,42.44,42.45,42.34,42.38,47955.82259581615,23.5665,23.5721,23.511,23.5332,47955.8226
2005-09-19 11:25:00,42.38,42.45,42.36,42.44,51291.87981987293,23.5332,23.5721,23.5221,23.5665,51291.8798
2005-09-19 11:30:00,42.45,42.5,42.44,42.48,62968.08010407164,23.5721,23.5998,23.5665,23.5887,62968.0801
2005-09-19 11:35:00,42.49,42.53,42.45,42.45,54419.43346742616,23.5943,23.6165,23.5721,23.5721,54419.4335
2005-09-19 11:40:00,42.46,42.49,42.43,42.43,61508.5550685468,23.5776,23.5943,23.5609,23.5609,61508.5551
2005-09-19 11:45:00,42.43,42.46,42.41,42.45,50249.36193735519,23.5609,23.5776,23.5498,23.5721,50249.3619
2005-09-19 11:50:00,42.45,42.53,42.42,42.5,39198.67238266712,23.5721,23.6165,23.5554,23.5998,39198.6724
2005-09-19 11:55:00,42.5,42.57,42.5,42.57,44411.26179525583,23.5998,23.6387,23.5998,23.6387,44411.2618
2005-09-19 12:00:00,42.58,42.59,42.56,42.58,52959.90843190131,23.6442,23.6498,23.6331,23.6442,52959.9084
2005-09-19 12:05:00,42.58,42.67,42.57,42.67,46704.80113679486,23.6442,23.6942,23.6387,23.6942,46704.8011
2005-09-19 12:10:00,42.67,42.67,42.55,42.59,40241.19026518486,23.6942,23.6942,23.6276,23.6498,40241.1903
2005-09-19 12:15:00,42.58,42.63,42.58,42.62,26271.450639447103,23.6442,23.672,23.6442,23.6665,26271.4506
2005-09-19 12:20:00,42.62,42.68,42.58,42.68,57338.48353847583,23.6665,23.6998,23.6442,23.6998,57338.4835
2005-09-19 12:25:00,42.65,42.73,42.65,42.69,74852.7839647739,23.6831,23.7275,23.6831,23.7053,74852.784
2005-09-19 12:30:00,42.69,42.71,42.68,42.7,38364.65807665292,23.7053,23.7164,23.6998,23.7109,38364.6581
2005-09-19 12:35:00,42.69,42.69,42.6,42.61,37947.65092364582,23.7053,23.7053,23.6553,23.6609,37947.6509
2005-09-19 12:40:00,42.62,42.62,42.58,42.58,14595.250355248394,23.6665,23.6665,23.6442,23.6442,14595.2504
2005-09-19 12:45:00,42.58,42.62,42.58,42.61,23352.40056839743,23.6442,23.6665,23.6442,23.6609,23352.4006
2005-09-19 12:50:00,42.61,42.63,42.6,42.61,19182.32903832646,23.6609,23.672,23.6553,23.6609,19182.329
2005-09-19 12:55:00,42.62,42.69,42.61,42.62,69014.68382267455,23.6665,23.7053,23.6609,23.6665,69014.6838
2005-09-19 13:00:00,42.62,42.72,42.61,42.72,44619.76537175937,23.6665,23.722,23.6609,23.722,44619.7654
2005-09-19 13:05:00,42.71,42.72,42.67,42.69,40449.69384168841,23.7164,23.722,23.6942,23.7053,40449.6938
2005-09-19 13:10:00,42.71,42.8,42.7,42.76,61925.5622215539,23.7164,23.7664,23.7109,23.7442,61925.5622
2005-09-19 13:15:00,42.75,42.77,42.7,42.71,35862.61515861034,23.7386,23.7497,23.7109,23.7164,35862.6152
2005-09-19 13:20:00,42.71,42.75,42.71,42.74,31067.032899028723,23.7164,23.7386,23.7164,23.7331,31067.0329
2005-09-19 13:25:00,42.73,42.75,42.72,42.73,18765.32188531936,23.7275,23.7386,23.722,23.7275,18765.3219
2005-09-19 13:30:00,42.73,42.74,42.72,42.73,25437.43633343292,23.7275,23.7331,23.722,23.7275,25437.4363
2005-09-19 13:35:00,42.73,42.73,42.69,42.71,31067.032899028723,23.7275,23.7275,23.7053,23.7164,31067.0329
2005-09-19 13:40:00,42.71,42.77,42.7,42.76,30441.52216951808,23.7164,23.7497,23.7109,23.7442,30441.5222
2005-09-19 13:45:00,42.76,42.77,42.73,42.74,24186.414874411625,23.7442,23.7497,23.7275,23.7331,24186.4149
2005-09-19 13:50:00,42.73,42.76,42.73,42.73,22935.39341539033,23.7275,23.7442,23.7275,23.7275,22935.3934
2005-09-19 13:55:00,42.74,42.76,42.71,42.71,23143.89699189388,23.7331,23.7442,23.7164,23.7164,23143.897
2005-09-19 14:00:00,42.71,42.72,42.65,42.65,24811.925603922267,23.7164,23.722,23.6831,23.6831,24811.9256
2005-09-19 14:05:00,42.65,42.66,42.58,42.63,41283.7081477026,23.6831,23.6887,23.6442,23.672,41283.7081
2005-09-19 14:10:00,42.63,42.64,42.61,42.63,99873.21314519973,23.672,23.6776,23.6609,23.672,99873.2131
2005-09-19 14:15:00,42.64,42.69,42.63,42.64,32109.550781546463,23.6776,23.7053,23.672,23.6776,32109.5508
2005-09-19 14:20:00,42.64,42.64,42.57,42.64,34194.58654658195,23.6776,23.6776,23.6387,23.6776,34194.5865
2005-09-19 14:25:00,42.62,42.67,42.59,42.62,34820.097276092594,23.6665,23.6942,23.6498,23.6665,34820.0973
2005-09-19 14:30:00,42.62,42.69,42.6,42.67,41909.21887721324,23.6665,23.7053,23.6553,23.6942,41909.2189
2005-09-19 14:35:00,42.67,42.69,42.66,42.69,55461.9513499439,23.6942,23.7053,23.6887,23.7053,55461.9513
2005-09-19 14:40:00,42.69,42.7,42.63,42.64,57755.490691482926,23.7053,23.7109,23.672,23.6776,57755.4907
2005-09-19 14:45:00,42.64,42.65,42.59,42.61,32526.557934553563,23.6776,23.6831,23.6498,23.6609,32526.5579
2005-09-19 14:50:00,42.6,42.69,42.6,42.66,72350.74104673132,23.6553,23.7053,23.6553,23.6887,72350.741
2005-09-19 14:55:00,42.69,42.7,42.65,42.7,41075.20457119905,23.7053,23.7109,23.6831,23.7109,41075.2046
2005-09-19 15:00:00,42.7,42.77,42.7,42.73,27313.96852196485,23.7109,23.7497,23.7109,23.7275,27313.9685
2005-09-19 15:05:00,42.73,42.73,42.7,42.72,21892.87553287259,23.7275,23.7275,23.7109,23.722,21892.8755
2005-09-19 15:10:00,42.72,42.72,42.61,42.61,30441.52216951808,23.722,23.722,23.6609,23.6609,30441.5222
2005-09-19 15:15:00,42.55,42.58,42.52,42.56,48372.82974882325,23.6276,23.6442,23.6109,23.6331,48372.8297
2005-09-19 15:20:00,42.56,42.61,42.51,42.59,40241.19026518486,23.6331,23.6609,23.6054,23.6498,40241.1903
2005-09-19 15:25:00,42.59,42.61,42.55,42.61,32735.06151105712,23.6498,23.6609,23.6276,23.6609,32735.0615
2005-09-19 15:30:00,42.61,42.64,42.58,42.62,46287.79398378776,23.6609,23.6776,23.6442,23.6665,46287.794
2005-09-19 15:35:00,42.63,42.64,42.59,42.6,121766.08867807232,23.672,23.6776,23.6498,23.6553,121766.0887
2005-09-19 15:40:00,42.6,42.64,42.59,42.6,93409.60227358971,23.6553,23.6776,23.6498,23.6553,93409.6023
2005-09-19 15:45:00,42.59,42.6,42.51,42.52,73810.26608225616,23.6498,23.6553,23.6054,23.6109,73810.2661
2005-09-19 15:50:00,42.52,42.52,42.46,42.49,98205.18453317133,23.6109,23.6109,23.5776,23.5943,98205.1845
2005-09-19 15:55:00,42.49,42.58,42.48,42.54,80065.37337736262,23.5943,23.6442,23.5887,23.622,80065.3734
2005-09-20 09:30:00,42.5,42.58,42.4,42.58,112383.42773541262,23.5998,23.6442,23.5443,23.6442,112383.4277
2005-09-20 09:35:00,42.55,42.64,42.45,42.62,79439.86264785197,23.6276,23.6776,23.5721,23.6665,79439.8626
2005-09-20 09:40:00,42.55,42.61,42.29,42.35,76312.30900029874,23.6276,23.6609,23.4832,23.5165,76312.309
2005-09-20 09:45:00,42.45,42.49,42.37,42.46,59215.01572700777,23.5721,23.5943,23.5276,23.5776,59215.0157
2005-09-20 09:50:00,42.43,42.57,42.37,42.57,35654.11158210679,23.5609,23.6387,23.5276,23.6387,35654.1116
2005-09-20 09:55:00,42.59,42.63,42.5,42.53,44619.76537175937,23.6498,23.672,23.5998,23.6165,44619.7654
2005-09-20 10:00:00,42.53,42.57,42.49,42.51,36696.62946462453,23.6165,23.6387,23.5943,23.6054,36696.6295
2005-09-20 10:05:00,42.52,42.53,42.33,42.46,54419.43346742616,23.6109,23.6165,23.5054,23.5776,54419.4335
2005-09-20 10:10:00,42.46,42.49,42.35,42.44,41075.20457119905,23.5776,23.5943,23.5165,23.5665,41075.2046
2005-09-20 10:15:00,42.45,42.6,42.45,42.49,46079.29040728421,23.5721,23.6553,23.5721,23.5943,46079.2904
2005-09-20 10:20:00,42.54,42.68,42.54,42.57,43785.75106574518,23.622,23.6998,23.622,23.6387,43785.7511
2005-09-20 10:25:00,42.59,42.59,42.49,42.58,55253.44777344035,23.6498,23.6498,23.5943,23.6442,55253.4478
2005-09-20 10:30:00,42.58,42.58,42.52,42.57,37947.65092364582,23.6442,23.6442,23.6109,23.6387,37947.6509
2005-09-20 10:35:00,42.57,42.59,42.54,42.59,22518.38626238324,23.6387,23.6498,23.622,23.6498,22518.3863
2005-09-20 10:40:00,42.57,42.58,42.49,42.5,57755.490691482926,23.6387,23.6442,23.5943,23.5998,57755.4907
2005-09-20 10:45:00,42.49,42.49,42.29,42.29,90282.04862603649,23.5943,23.5943,23.4832,23.4832,90282.0486
2005-09-20 10:50:00,42.28,42.39,42.28,42.3,48581.33332532679,23.4777,23.5387,23.4777,23.4888,48581.3333
2005-09-20 10:55:00,42.34,42.34,42.14,42.16,69014.68382267455,23.511,23.511,23.3999,23.411,69014.6838
2005-09-20 11:00:00,42.19,42.28,42.19,42.22,44411.26179525583,23.4277,23.4777,23.4277,23.4443,44411.2618
2005-09-20 11:05:00,42.22,42.27,42.13,42.17,61300.05149204325,23.4443,23.4721,23.3944,23.4166,61300.0515
2005-09-20 11:10:00,42.17,42.23,42.15,42.2,88405.51643750456,23.4166,23.4499,23.4055,23.4332,88405.5164
2005-09-20 11:15:00,42.2,42.25,42.19,42.21,65678.62659861778,23.4332,23.461,23.4277,23.4388,65678.6266
2005-09-20 11:20:00,42.17,42.2,42.14,42.16,48998.34047833389,23.4166,23.4332,23.3999,23.411,48998.3405
2005-09-20 11:25:00,42.17,42.35,42.17,42.23,127187.18166716456,23.4166,23.5165,23.4166,23.4499,127187.1817
2005-09-20 11:30:00,42.24,42.24,42.16,42.2,46287.79398378776,23.4554,23.4554,23.411,23.4332,46287.794
2005-09-20 11:35:00,42.2,42.2,42.13,42.14,46704.80113679486,23.4332,23.4332,23.3944,23.3999,46704.8011
2005-09-20 11:40:00,42.14,42.14,42.02,42.02,66095.63375162486,23.3999,23.3999,23.3333,23.3333,66095.6338
2005-09-20 11:45:00,42.02,42.02,41.78,41.81,172640.96134493814,23.3333,23.3333,23.2,23.2167,172640.9613
2005-09-20 11:50:00,41.81,41.94,41.81,41.88,53168.41200840486,23.2167,23.2889,23.2167,23.2555,53168.412
2005-09-20 11:55:00,41.87,41.88,41.76,41.76,78188.84118883067,23.25,23.2555,23.1889,23.1889,78188.8412
2005-09-20 12:00:00,41.76,41.76,41.63,41.68,87154.49497848326,23.1889,23.1889,23.1167,23.1445,87154.495
2005-09-20 12:05:00,41.68,41.76,41.68,41.74,63593.59083358228,23.1445,23.1889,23.1445,23.1778,63593.5908
2005-09-20 12:10:00,41.74,41.77,41.71,41.74,59006.51215050422,23.1778,23.1945,23.1611,23.1778,59006.5122
2005-09-20 12:15:00,41.75,41.86,41.75,41.77,61091.5479155397,23.1834,23.2444,23.1834,23.1945,61091.5479
2005-09-20 12:20:00,41.77,41.81,41.77,41.8,32318.054358050013,23.1945,23.2167,23.1945,23.2111,32318.0544
2005-09-20 12:25:00,41.8,41.83,41.8,41.83,28564.98998098614,23.2111,23.2278,23.2111,23.2278,28564.99
2005-09-20 12:30:00,41.84,41.86,41.82,41.86,49832.354784348085,23.2333,23.2444,23.2222,23.2444,49832.3548
2005-09-20 12:35:00,41.85,41.86,41.82,41.86,37322.14019413518,23.2389,23.2444,23.2222,23.2444,37322.1402
2005-09-20 12:40:00,41.86,41.87,41.85,41.86,41909.21887721324,23.2444,23.25,23.2389,23.2444,41909.2189
2005-09-20 12:45:00,41.86,41.9,41.86,41.89,51917.39054938357,23.2444,23.2666,23.2444,23.2611,51917.3905
2005-09-20 12:50:00,41.89,41.9,41.88,41.89,27939.47925147549,23.2611,23.2666,23.2555,23.2611,27939.4793
2005-09-20 12:55:00,41.89,41.91,41.88,41.91,18765.32188531936,23.2611,23.2722,23.2555,23.2722,18765.3219
2005-09-20 13:00:00,41.91,41.93,41.9,41.93,22101.37910937614,23.2722,23.2833,23.2666,23.2833,22101.3791
2005-09-20 13:05:00,41.93,41.93,41.9,41.9,31901.04720504292,23.2833,23.2833,23.2666,23.2666,31901.0472
2005-09-20 13:10:00,41.9,41.9,41.89,41.89,20433.35049734775,23.2666,23.2666,23.2611,23.2611,20433.3505
2005-09-20 13:15:00,41.9,41.94,41.89,41.93,38156.15450014937,23.2666,23.2889,23.2611,23.2833,38156.1545
2005-09-20 13:20:00,41.94,41.97,41.94,41.95,47955.82259581615,23.2889,23.3055,23.2889,23.2944,47955.8226
2005-09-20 13:25:00,41.95,42.05,41.94,42.01,23143.89699189388,23.2944,23.3499,23.2889,23.3277,23143.897
2005-09-20 13:30:00,42.01,42.18,42.01,42.18,57129.97996197228,23.3277,23.4221,23.3277,23.4221,57129.98
2005-09-20 13:35:00,42.18,42.19,42.14,42.15,44411.26179525583,23.4221,23.4277,23.3999,23.4055,44411.2618
2005-09-20 13:40:00,42.14,42.22,42.13,42.2,42534.729606723886,23.3999,23.4443,23.3944,23.4332,42534.7296
2005-09-20 13:45:00,42.2,42.21,42.16,42.19,37739.14734714227,23.4332,23.4388,23.411,23.4277,37739.1473
2005-09-20 13:50:00,42.2,42.2,42.11,42.14,134901.81399779586,23.4332,23.4332,23.3833,23.3999,134901.814
2005-09-20 13:55:00,42.14,42.16,42.13,42.14,22309.88268587969,23.3999,23.411,23.3944,23.3999,22309.8827
2005-09-20 14:00:00,42.14,42.16,42.11,42.11,36279.62231161744,23.3999,23.411,23.3833,23.3833,36279.6223
2005-09-20 14:05:00,42.11,42.13,42.1,42.13,27313.96852196485,23.3833,23.3944,23.3777,23.3944,27313.9685
2005-09-20 14:10:00,42.13,42.17,42.11,42.11,29190.500710496788,23.3944,23.4166,23.3833,23.3833,29190.5007
2005-09-20 14:15:00,42.1,42.15,41.93,41.93,71099.71958771003,23.3777,23.4055,23.2833,23.2833,71099.7196
2005-09-20 14:20:00,41.93,42.03,41.88,41.93,61925.5622215539,23.2833,23.3388,23.2555,23.2833,61925.5622
2005-09-20 14:25:00,41.94,42.05,41.93,42.04,51083.37624336938,23.2889,23.3499,23.2833,23.3444,51083.3762
2005-09-20 14:30:00,42.04,42.13,42.04,42.06,43368.743912738086,23.3444,23.3944,23.3444,23.3555,43368.7439
2005-09-20 14:35:00,42.08,42.09,41.98,41.98,49206.84405483744,23.3666,23.3721,23.3111,23.3111,49206.8441
2005-09-20 14:40:00,41.98,41.98,41.89,41.91,68806.180246171,23.3111,23.3111,23.2611,23.2722,68806.1802
2005-09-20 14:45:00,41.91,41.97,41.77,41.82,88614.0200140081,23.2722,23.3055,23.1945,23.2222,88614.02
2005-09-20 14:50:00,41.78,41.89,41.78,41.86,78188.84118883067,23.2,23.2611,23.2,23.2444,78188.8412
2005-09-20 14:55:00,41.83,41.85,41.77,41.8,46704.80113679486,23.2278,23.2389,23.1945,23.2111,46704.8011
2005-09-20 15:00:00,41.81,41.85,41.64,41.64,75061.28754127744,23.2167,23.2389,23.1223,23.1223,75061.2875
2005-09-20 15:05:00,41.63,41.85,41.63,41.82,73601.76250575262,23.1167,23.2389,23.1167,23.2222,73601.7625
2005-09-20 15:10:00,41.82,41.82,41.6,41.61,70474.20885819939,23.2222,23.2222,23.1001,23.1056,70474.2089
2005-09-20 15:15:00,41.61,41.72,41.59,41.72,88822.52359051166,23.1056,23.1667,23.0945,23.1667,88822.5236
2005-09-20 15:20:00,41.72,41.79,41.72,41.75,73810.26608225616,23.1667,23.2056,23.1667,23.1834,73810.2661
2005-09-20 15:25:00,41.75,41.76,41.73,41.75,89865.0414730294,23.1834,23.1889,23.1722,23.1834,89865.0415
2005-09-20 15:30:00,41.75,41.83,41.72,41.82,186610.70097067588,23.1834,23.2278,23.1667,23.2222,186610.701
2005-09-20 15:35:00,41.83,41.83,41.77,41.82,119889.55648954038,23.2278,23.2278,23.1945,23.2222,119889.5565
2005-09-20 15:40:00,41.82,41.82,41.76,41.77,91324.56650855424,23.2222,23.2222,23.1889,23.1945,91324.5665
2005-09-20 15:45:00,41.76,41.77,41.74,41.74,84860.95563694423,23.1889,23.1945,23.1778,23.1778,84860.9556
2005-09-20 15:50:00,41.74,41.74,41.71,41.73,160964.76106073943,23.1778,23.1778,23.1611,23.1722,160964.7611
2005-09-20 15:55:00,41.73,41.8,41.73,41.8,158879.72529570395,23.1722,23.2111,23.1722,23.2111,158879.7253
2005-09-21 09:30:00,42.29,42.4,42.25,42.37,130523.23889122136,23.4832,23.5443,23.461,23.5276,130523.2389
2005-09-21 09:35:00,42.37,42.47,42.37,42.47,108421.8597818452,23.5276,23.5832,23.5276,23.5832,108421.8598
2005-09-21 09:40:00,42.47,42.61,42.47,42.61,113425.94561793037,23.5832,23.6609,23.5832,23.6609,113425.9456
2005-09-21 09:45:00,42.61,42.66,42.45,42.5,120098.06006604392,23.6609,23.6887,23.5721,23.5998,120098.0601
2005-09-21 09:50:00,42.49,42.5,42.33,42.42,109672.8812408665,23.5943,23.5998,23.5054,23.5554,109672.8812
2005-09-21 09:55:00,42.43,42.48,42.32,42.33,113008.93846492328,23.5609,23.5887,23.4999,23.5054,113008.9385
2005-09-21 10:00:00,42.32,42.37,42.22,42.37,94452.12015610746,23.4999,23.5276,23.4443,23.5276,94452.1202
2005-09-21 10:05:00,42.37,42.37,42.3,42.31,71725.23031722067,23.5276,23.5276,23.4888,23.4943,71725.2303
2005-09-21 10:10:00,42.32,42.35,42.08,42.17,101332.73818072455,23.4999,23.5165,23.3666,23.4166,101332.7382
2005-09-21 10:15:00,42.17,42.17,41.98,42.01,84026.94133093003,23.4166,23.4166,23.3111,23.3277,84026.9413
2005-09-21 10:20:00,42.01,42.01,41.97,41.99,137195.3533393349,23.3277,23.3277,23.3055,23.3166,137195.3533
2005-09-21 10:25:00,42.01,42.01,41.82,41.88,171181.4363094133,23.3277,23.3277,23.2222,23.2555,171181.4363
2005-09-21 10:30:00,41.88,42.07,41.86,42.07,172849.4649214417,23.2555,23.361,23.2444,23.361,172849.4649
2005-09-21 10:35:00,42.08,42.13,41.98,41.98,125102.14590212908,23.3666,23.3944,23.3111,23.3111,125102.1459
2005-09-21 10:40:00,42.02,42.05,41.89,41.97,116553.4992654836,23.3333,23.3499,23.2611,23.3055,116553.4993
2005-09-21 10:45:00,41.98,41.98,41.82,41.9,54002.426314419055,23.3111,23.3111,23.2222,23.2666,54002.4263
2005-09-21 10:50:00,41.9,42.08,41.9,42.04,59215.01572700777,23.2666,23.3666,23.2666,23.3444,59215.0157
2005-09-21 10:55:00,42.04,42.17,41.99,42.17,93618.10585009328,23.3444,23.4166,23.3166,23.4166,93618.1059
2005-09-21 11:00:00,42.18,42.28,42.18,42.28,94869.12730911456,23.4221,23.4777,23.4221,23.4777,94869.1273
2005-09-21 11:05:00,42.28,42.37,42.26,42.3,125936.16020814328,23.4777,23.5276,23.4665,23.4888,125936.1602
2005-09-21 11:10:00,42.31,42.32,42.23,42.24,39824.18311217776,23.4943,23.4999,23.4499,23.4554,39824.1831
2005-09-21 11:15:00,42.22,42.22,42.03,42.09,67346.65521064616,23.4443,23.4443,23.3388,23.3721,67346.6552
2005-09-21 11:20:00,42.09,42.22,42.04,42.21,70474.20885819939,23.3721,23.4443,23.3444,23.4388,70474.2089
2005-09-21 11:25:00,42.23,42.23,42.14,42.18,38156.15450014937,23.4499,23.4499,23.3999,23.4221,38156.1545
2005-09-21 11:30:00,42.18,42.26,42.18,42.22,50040.85836085164,23.4221,23.4665,23.4221,23.4443,50040.8584
2005-09-21 11:35:00,42.22,42.3,42.2,42.25,35028.600852596144,23.4443,23.4888,23.4332,23.461,35028.6009
2005-09-21 11:40:00,42.25,42.3,42.22,42.24,81733.401989391,23.461,23.4888,23.4443,23.4554,81733.402
2005-09-21 11:45:00,42.24,42.26,42.18,42.22,38781.665229660015,23.4554,23.4665,23.4221,23.4443,38781.6652
2005-09-21 11:50:00,42.2,42.22,42.19,42.19,24811.925603922267,23.4332,23.4443,23.4277,23.4277,24811.9256
2005-09-21 11:55:00,42.19,42.22,42.19,42.22,19807.839767837104,23.4277,23.4443,23.4277,23.4443,19807.8398
2005-09-21 12:00:00,42.22,42.3,42.22,42.25,60883.04433903616,23.4443,23.4888,23.4443,23.461,60883.0443
2005-09-21 12:05:00,42.25,42.33,42.25,42.29,55670.45492644744,23.461,23.5054,23.461,23.4832,55670.4549
2005-09-21 12:10:00,42.29,42.33,42.29,42.33,29607.507863503884,23.4832,23.5054,23.4832,23.5054,29607.5079
2005-09-21 12:15:00,42.33,42.35,42.31,42.34,24811.925603922267,23.5054,23.5165,23.4943,23.511,24811.9256
2005-09-21 12:20:00,42.34,42.39,42.33,42.34,41075.20457119905,23.511,23.5387,23.5054,23.511,41075.2046
2005-09-21 12:25:00,42.33,42.33,42.28,42.28,14178.243202241296,23.5054,23.5054,23.4777,23.4777,14178.2432
2005-09-21 12:30:00,42.28,42.36,42.28,42.35,33986.0829700784,23.4777,23.5221,23.4777,23.5165,33986.083
2005-09-21 12:35:00,42.36,42.36,42.33,42.33,36488.12588812099,23.5221,23.5221,23.5054,23.5054,36488.1259
2005-09-21 12:40:00,42.33,42.39,42.33,42.39,37947.65092364582,23.5054,23.5387,23.5054,23.5387,37947.6509
2005-09-21 12:45:00,42.39,42.4,42.31,42.31,33569.0758170713,23.5387,23.5443,23.4943,23.4943,33569.0758
2005-09-21 12:50:00,42.31,42.4,42.26,42.38,49832.354784348085,23.4943,23.5443,23.4665,23.5332,49832.3548
2005-09-21 12:55:00,42.41,42.42,42.35,42.39,25437.43633343292,23.5498,23.5554,23.5165,23.5387,25437.4363
2005-09-21 13:00:00,42.38,42.38,42.31,42.38,32318.054358050013,23.5332,23.5332,23.4943,23.5332,32318.0544
2005-09-21 13:05:00,42.39,42.43,42.38,42.38,75269.791117781,23.5387,23.5609,23.5332,23.5332,75269.7911
2005-09-21 13:10:00,42.36,42.38,42.31,42.32,22518.38626238324,23.5221,23.5332,23.4943,23.4999,22518.3863
2005-09-21 13:15:00,42.31,42.34,42.3,42.33,17514.300426298072,23.4943,23.511,23.4888,23.5054,17514.3004
2005-09-21 13:20:00,42.31,42.32,42.27,42.31,22309.88268587969,23.4943,23.4999,23.4721,23.4943,22309.8827
2005-09-21 13:25:00,42.3,42.32,42.29,42.31,15637.768237766137,23.4888,23.4999,23.4832,23.4943,15637.7682
2005-09-21 13:30:00,42.31,42.32,42.29,42.29,15846.271814269683,23.4943,23.4999,23.4832,23.4832,15846.2718
2005-09-21 13:35:00,42.3,42.32,42.27,42.28,29190.500710496788,23.4888,23.4999,23.4721,23.4777,29190.5007
2005-09-21 13:40:00,42.29,42.29,42.22,42.25,23352.40056839743,23.4832,23.4832,23.4443,23.461,23352.4006
2005-09-21 13:45:00,42.24,42.24,42.19,42.22,30233.01859301453,23.4554,23.4554,23.4277,23.4443,30233.0186
2005-09-21 13:50:00,42.22,42.27,42.19,42.27,34820.097276092594,23.4443,23.4721,23.4277,23.4721,34820.0973
2005-09-21 13:55:00,42.27,42.39,42.27,42.39,36488.12588812099,23.4721,23.5387,23.4721,23.5387,36488.1259
2005-09-21 14:00:00,42.39,42.39,42.3,42.34,52334.39770239067,23.5387,23.5387,23.4888,23.511,52334.3977
2005-09-21 14:05:00,42.34,42.39,42.32,42.32,34820.097276092594,23.511,23.5387,23.4999,23.4999,34820.0973
2005-09-21 14:10:00,42.32,42.37,42.32,42.36,20850.357650354847,23.4999,23.5276,23.4999,23.5221,20850.3577
2005-09-21 14:15:00,42.36,42.42,42.34,42.4,77146.32330631293,23.5221,23.5554,23.511,23.5443,77146.3233
2005-09-21 14:20:00,42.4,42.41,42.28,42.28,54002.426314419055,23.5443,23.5498,23.4777,23.4777,54002.4263
2005-09-21 14:25:00,42.28,42.44,42.24,42.35,68180.66951666035,23.4777,23.5665,23.4554,23.5165,68180.6695
2005-09-21 14:30:00,42.36,42.41,42.32,42.32,40032.68668868131,23.5221,23.5498,23.4999,23.4999,40032.6867
2005-09-21 14:35:00,42.32,42.33,42.28,42.3,58381.001420993576,23.4999,23.5054,23.4777,23.4888,58381.0014
2005-09-21 14:40:00,42.3,42.43,42.28,42.41,98622.19168617844,23.4888,23.5609,23.4777,23.5498,98622.1917
2005-09-21 14:45:00,42.41,42.44,42.39,42.42,68180.66951666035,23.5498,23.5665,23.5387,23.5554,68180.6695
2005-09-21 14:50:00,42.43,42.45,42.36,42.37,44619.76537175937,23.5609,23.5721,23.5221,23.5276,44619.7654
2005-09-21 14:55:00,42.37,42.42,42.35,42.4,45662.28325427712,23.5276,23.5554,23.5165,23.5443,45662.2833
2005-09-21 15:00:00,42.4,42.4,42.33,42.35,70057.20170519229,23.5443,23.5443,23.5054,23.5165,70057.2017
2005-09-21 15:05:00,42.35,42.35,42.23,42.29,38573.16165315647,23.5165,23.5165,23.4499,23.4832,38573.1617
2005-09-21 15:10:00,42.29,42.34,42.26,42.27,47121.80828980196,23.4832,23.511,23.4665,23.4721,47121.8083
2005-09-21 15:15:00,42.27,42.34,42.27,42.34,51708.88697288002,23.4721,23.511,23.4721,23.511,51708.887
2005-09-21 15:20:00,42.33,42.35,42.29,42.3,25020.429180425817,23.5054,23.5165,23.4832,23.4888,25020.4292
2005-09-21 15:25:00,42.32,42.35,42.31,42.34,22935.39341539033,23.4999,23.5165,23.4943,23.511,22935.3934
2005-09-21 15:30:00,42.33,42.33,42.26,42.32,31692.54362853937,23.5054,23.5054,23.4665,23.4999,31692.5436
2005-09-21 15:35:00,42.32,42.38,42.32,42.37,35862.61515861034,23.4999,23.5332,23.4999,23.5276,35862.6152
2005-09-21 15:40:00,42.37,42.41,42.35,42.41,50874.87266686583,23.5276,23.5498,23.5165,23.5498,50874.8727
2005-09-21 15:45:00,42.4,42.4,42.34,42.34,48581.33332532679,23.5443,23.5443,23.511,23.511,48581.3333
2005-09-21 15:50:00,42.35,42.37,42.33,42.35,77771.83403582359,23.5165,23.5276,23.5054,23.5165,77771.834
2005-09-21 15:55:00,42.36,42.38,42.34,42.35,72767.74819973842,23.5221,23.5332,23.511,23.5165,72767.7482
2005-09-22 09:30:00,42.58,42.81,42.58,42.81,99873.21314519973,23.6442,23.772,23.6442,23.772,99873.2131
2005-09-22 09:35:00,42.86,43.07,42.83,42.99,119472.54933653328,23.7997,23.9163,23.7831,23.8719,119472.5493
2005-09-22 09:40:00,42.99,42.99,42.83,42.92,120515.06721905102,23.8719,23.8719,23.7831,23.833,120515.0672
2005-09-22 09:45:00,42.92,42.92,42.84,42.85,79022.85549484487,23.833,23.833,23.7886,23.7942,79022.8555
2005-09-22 09:50:00,42.84,42.89,42.78,42.81,80065.37337736262,23.7886,23.8164,23.7553,23.772,80065.3734
2005-09-22 09:55:00,42.83,42.85,42.69,42.76,139280.38910437038,23.7831,23.7942,23.7053,23.7442,139280.3891
2005-09-22 10:00:00,42.76,42.76,42.64,42.68,113425.94561793037,23.7442,23.7442,23.6776,23.6998,113425.9456
2005-09-22 10:05:00,42.68,42.69,42.57,42.57,68389.1730931639,23.6998,23.7053,23.6387,23.6387,68389.1731
2005-09-22 10:10:00,42.57,42.6,42.48,42.59,89448.0343200223,23.6387,23.6553,23.5887,23.6498,89448.0343
2005-09-22 10:15:00,42.58,42.63,42.56,42.56,83609.93417792294,23.6442,23.672,23.6331,23.6331,83609.9342
2005-09-22 10:20:00,42.59,42.62,42.56,42.57,83818.43775442649,23.6498,23.6665,23.6331,23.6387,83818.4378
2005-09-22 10:25:00,42.58,42.63,42.49,42.52,71516.72674071713,23.6442,23.672,23.5943,23.6109,71516.7267
2005-09-22 10:30:00,42.52,42.56,42.4,42.53,84235.44490743359,23.6109,23.6331,23.5443,23.6165,84235.4449
2005-09-22 10:35:00,42.53,42.53,42.43,42.49,57755.490691482926,23.6165,23.6165,23.5609,23.5943,57755.4907
2005-09-22 10:40:00,42.49,42.52,42.41,42.48,79856.86980085907,23.5943,23.6109,23.5498,23.5887,79856.8698
2005-09-22 10:45:00,42.47,42.48,42.41,42.45,57338.48353847583,23.5832,23.5887,23.5498,23.5721,57338.4835
2005-09-22 10:50:00,42.44,42.49,42.44,42.45,34820.097276092594,23.5665,23.5943,23.5665,23.5721,34820.0973
2005-09-22 10:55:00,42.45,42.59,42.45,42.57,37947.65092364582,23.5721,23.6498,23.5721,23.6387,37947.6509
2005-09-22 11:00:00,42.56,42.56,42.48,42.55,38781.665229660015,23.6331,23.6331,23.5887,23.6276,38781.6652
2005-09-22 11:05:00,42.56,42.56,42.45,42.45,30858.529322525173,23.6331,23.6331,23.5721,23.5721,30858.5293
2005-09-22 11:10:00,42.46,42.52,42.45,42.49,55670.45492644744,23.5776,23.6109,23.5721,23.5943,55670.4549
2005-09-22 11:15:00,42.49,42.55,42.49,42.5,32318.054358050013,23.5943,23.6276,23.5943,23.5998,32318.0544
2005-09-22 11:20:00,42.51,42.52,42.48,42.49,19390.832614830008,23.6054,23.6109,23.5887,23.5943,19390.8326
2005-09-22 11:25:00,42.49,42.52,42.47,42.48,48998.34047833389,23.5943,23.6109,23.5832,23.5887,48998.3405
2005-09-22 11:30:00,42.48,42.48,42.44,42.44,96537.15592114294,23.5887,23.5887,23.5665,23.5665,96537.1559
2005-09-22 11:35:00,42.44,42.45,42.4,42.42,75061.28754127744,23.5665,23.5721,23.5443,23.5554,75061.2875
2005-09-22 11:40:00,42.43,42.44,42.35,42.35,91324.56650855424,23.5609,23.5665,23.5165,23.5165,91324.5665
2005-09-22 11:45:00,42.35,42.35,42.26,42.28,36279.62231161744,23.5165,23.5165,23.4665,23.4777,36279.6223
2005-09-22 11:50:00,42.27,42.29,42.18,42.18,64844.612292603575,23.4721,23.4832,23.4221,23.4221,64844.6123
2005-09-22 11:55:00,42.18,42.21,42.11,42.11,40241.19026518486,23.4221,23.4388,23.3833,23.3833,40241.1903
2005-09-22 12:00:00,42.11,42.14,41.96,41.98,47538.81544280905,23.3833,23.3999,23.3,23.3111,47538.8154
2005-09-22 12:05:00,41.97,42.0,41.87,41.88,60257.53360952551,23.3055,23.3222,23.25,23.2555,60257.5336
2005-09-22 12:10:00,41.87,41.92,41.75,41.89,46913.30471329841,23.25,23.2777,23.1834,23.2611,46913.3047
2005-09-22 12:15:00,41.92,41.93,41.64,41.64,57338.48353847583,23.2777,23.2833,23.1223,23.1223,57338.4835
2005-09-22 12:20:00,41.64,41.66,41.52,41.63,67555.1587871497,23.1223,23.1334,23.0556,23.1167,67555.1588
2005-09-22 12:25:00,41.63,41.86,41.58,41.8,63385.08725707874,23.1167,23.2444,23.089,23.2111,63385.0873
2005-09-22 12:30:00,41.8,41.9,41.8,41.86,49623.851207844535,23.2111,23.2666,23.2111,23.2444,49623.8512
2005-09-22 12:35:00,41.86,42.32,41.85,41.96,68597.67666966745,23.2444,23.4999,23.2389,23.3,68597.6767
2005-09-22 12:40:00,41.93,42.0,41.91,41.97,26271.450639447103,23.2833,23.3222,23.2722,23.3055,26271.4506
2005-09-22 12:45:00,41.95,41.97,41.91,41.92,26479.954215950656,23.2944,23.3055,23.2722,23.2777,26479.9542
2005-09-22 12:50:00,41.92,41.92,41.79,41.8,24603.42202741872,23.2777,23.2777,23.2056,23.2111,24603.422
2005-09-22 12:55:00,41.8,41.88,41.79,41.8,35237.104429099694,23.2111,23.2555,23.2056,23.2111,35237.1044
2005-09-22 13:00:00,41.81,41.85,41.8,41.8,35862.61515861034,23.2167,23.2389,23.2111,23.2111,35862.6152
2005-09-22 13:05:00,41.81,41.81,41.65,41.78,58381.001420993576,23.2167,23.2167,23.1278,23.2,58381.0014
2005-09-22 13:10:00,41.77,41.77,41.65,41.65,77354.82688281649,23.1945,23.1945,23.1278,23.1278,77354.8269
2005-09-22 13:15:00,41.67,41.84,41.65,41.77,114885.4706534552,23.1389,23.2333,23.1278,23.1945,114885.4707
2005-09-22 13:20:00,41.77,41.77,41.54,41.54,65678.62659861778,23.1945,23.1945,23.0667,23.0667,65678.6266
2005-09-22 13:25:00,41.54,41.64,41.53,41.64,33986.0829700784,23.0667,23.1223,23.0612,23.1223,33986.083
2005-09-22 13:30:00,41.64,41.67,41.55,41.56,39198.67238266712,23.1223,23.1389,23.0723,23.0778,39198.6724
2005-09-22 13:35:00,41.57,41.57,41.43,41.48,66929.64805763906,23.0834,23.0834,23.0057,23.0334,66929.6481
2005-09-22 13:40:00,41.47,41.59,41.45,41.51,66929.64805763906,23.0279,23.0945,23.0168,23.0501,66929.6481
2005-09-22 13:45:00,41.51,41.51,41.21,41.25,104460.29182827778,23.0501,23.0501,22.8835,22.9057,104460.2918
2005-09-22 13:50:00,41.21,41.31,41.15,41.15,97579.67380366068,22.8835,22.939,22.8502,22.8502,97579.6738
2005-09-22 13:55:00,41.15,41.25,41.08,41.09,96745.6594976465,22.8502,22.9057,22.8113,22.8169,96745.6595
2005-09-22 14:00:00,41.08,41.21,40.95,41.2,92784.09154407908,22.8113,22.8835,22.7391,22.8779,92784.0915
2005-09-22 14:05:00,41.19,41.19,41.05,41.12,57129.97996197228,22.8724,22.8724,22.7946,22.8335,57129.98
2005-09-22 14:10:00,41.1,41.29,41.1,41.29,85277.96278995133,22.8224,22.9279,22.8224,22.9279,85277.9628
2005-09-22 14:15:00,41.29,41.41,41.29,41.36,53376.91558490841,22.9279,22.9946,22.9279,22.9668,53376.9156
2005-09-22 14:20:00,41.37,41.54,41.37,41.46,71308.22316421357,22.9723,23.0667,22.9723,23.0223,71308.2232
2005-09-22 14:25:00,41.47,41.63,41.47,41.63,52751.40485539776,23.0279,23.1167,23.0279,23.1167,52751.4049
2005-09-22 14:30:00,41.63,41.85,41.62,41.68,67972.1659401568,23.1167,23.2389,23.1112,23.1445,67972.1659
2005-09-22 14:35:00,41.68,41.7,41.6,41.66,51083.37624336938,23.1445,23.1556,23.1001,23.1334,51083.3762
2005-09-22 14:40:00,41.66,41.8,41.64,41.64,62759.57652756809,23.1334,23.2111,23.1223,23.1223,62759.5765
2005-09-22 14:45:00,41.64,41.8,41.64,41.75,43577.24748924163,23.1223,23.2111,23.1223,23.1834,43577.2475
2005-09-22 14:50:00,41.75,41.82,41.7,41.82,41075.20457119905,23.1834,23.2222,23.1556,23.2222,41075.2046
2005-09-22 14:55:00,41.89,42.02,41.86,41.93,76103.80542379519,23.2611,23.3333,23.2444,23.2833,76103.8054
2005-09-22 15:00:00,41.92,41.93,41.68,41.72,71099.71958771003,23.2777,23.2833,23.1445,23.1667,71099.7196
2005-09-22 15:05:00,41.73,41.94,41.63,41.87,95703.14161512876,23.1722,23.2889,23.1167,23.25,95703.1416
2005-09-22 15:10:00,41.87,42.03,41.85,42.02,60466.03718602906,23.25,23.3388,23.2389,23.3333,60466.0372
2005-09-22 15:15:00,42.02,42.02,41.79,41.84,70057.20170519229,23.3333,23.3333,23.2056,23.2333,70057.2017
2005-09-22 15:20:00,41.8,41.97,41.8,41.97,88822.52359051166,23.2111,23.3055,23.2111,23.3055,88822.5236
2005-09-22 15:25:00,41.97,42.01,41.92,41.92,48581.33332532679,23.3055,23.3277,23.2777,23.2777,48581.3333
2005-09-22 15:30:00,41.91,41.91,41.75,41.81,50874.87266686583,23.2722,23.2722,23.1834,23.2167,50874.8727
2005-09-22 15:35:00,41.8,41.91,41.76,41.88,79439.86264785197,23.2111,23.2722,23.1889,23.2555,79439.8626
2005-09-22 15:40:00,41.88,41.88,41.81,41.82,76312.30900029874,23.2555,23.2555,23.2167,23.2222,76312.309
2005-09-22 15:45:00,41.82,41.94,41.82,41.89,74852.7839647739,23.2222,23.2889,23.2222,23.2611,74852.784
2005-09-22 15:50:00,41.89,41.94,41.86,41.86,82567.4162954052,23.2611,23.2889,23.2444,23.2444,82567.4163
2005-09-22 15:55:00,41.86,41.94,41.85,41.92,138029.3676453491,23.2444,23.2889,23.2389,23.2777,138029.3676
2005-09-23 09:30:00,41.93,41.93,41.62,41.62,173266.47207444877,23.2833,23.2833,23.1112,23.1112,173266.4721
2005-09-23 09:35:00,41.62,41.62,41.29,41.29,82567.4162954052,23.1112,23.1112,22.9279,22.9279,82567.4163
2005-09-23 09:40:00,41.29,41.34,41.25,41.29,64219.10156309293,22.9279,22.9557,22.9057,22.9279,64219.1016
2005-09-23 09:45:00,41.29,41.29,41.1,41.16,159713.73960171817,22.9279,22.9279,22.8224,22.8557,159713.7396
2005-09-23 09:50:00,41.16,41.3,41.16,41.3,84235.44490743359,22.8557,22.9335,22.8557,22.9335,84235.4449
2005-09-23 09:55:00,41.28,41.3,41.15,41.19,67763.66236365326,22.9224,22.9335,22.8502,22.8724,67763.6624
2005-09-23 10:00:00,41.19,41.43,41.18,41.34,77146.32330631293,22.8724,23.0057,22.8668,22.9557,77146.3233
2005-09-23 10:05:00,41.34,41.41,41.33,41.34,62342.569374561,22.9557,22.9946,22.9501,22.9557,62342.5694
2005-09-23 10:10:00,41.35,41.43,41.3,41.4,115719.4849594694,22.9612,23.0057,22.9335,22.989,115719.485
2005-09-23 10:15:00,41.4,41.54,41.38,41.52,82358.91271890164,22.989,23.0667,22.9779,23.0556,82358.9127
2005-09-23 10:20:00,41.53,41.65,41.37,41.52,107379.34189932748,23.0612,23.1278,22.9723,23.0556,107379.3419
2005-09-23 10:25:00,41.52,41.55,41.41,41.55,60049.03003302196,23.0556,23.0723,22.9946,23.0723,60049.03
2005-09-23 10:30:00,41.54,41.59,41.48,41.5,76312.30900029874,23.0667,23.0945,23.0334,23.0445,76312.309
2005-09-23 10:35:00,41.51,41.54,41.49,41.52,31484.04005203582,23.0501,23.0667,23.039,23.0556,31484.0401
2005-09-23 10:40:00,41.52,41.59,41.52,41.57,38990.168806163565,23.0556,23.0945,23.0556,23.0834,38990.1688
2005-09-23 10:45:00,41.56,41.6,41.54,41.58,68597.67666966745,23.0778,23.1001,23.0667,23.089,68597.6767
2005-09-23 10:50:00,41.57,41.59,41.39,41.39,43160.240336234536,23.0834,23.0945,22.9834,22.9834,43160.2403
2005-09-23 10:55:00,41.41,41.43,41.22,41.28,71099.71958771003,22.9946,23.0057,22.889,22.9224,71099.7196
2005-09-23 11:00:00,41.25,41.3,41.23,41.28,47955.82259581615,22.9057,22.9335,22.8946,22.9224,47955.8226
2005-09-23 11:05:00,41.29,41.3,41.12,41.14,62968.08010407164,22.9279,22.9335,22.8335,22.8446,62968.0801
2005-09-23 11:10:00,41.15,41.16,41.1,41.12,50457.865513858735,22.8502,22.8557,22.8224,22.8335,50457.8655
2005-09-23 11:15:00,41.13,41.21,41.12,41.17,31275.53647553227,22.8391,22.8835,22.8335,22.8613,31275.5365
2005-09-23 11:20:00,41.2,41.32,41.11,41.3,59632.02288001486,22.8779,22.9446,22.828,22.9335,59632.0229
2005-09-23 11:25:00,41.29,41.33,41.26,41.29,19807.839767837104,22.9279,22.9501,22.9113,22.9279,19807.8398
2005-09-23 11:30:00,41.28,41.29,41.22,41.24,26896.96136895776,22.9224,22.9279,22.889,22.9002,26896.9614
2005-09-23 11:35:00,41.22,41.24,41.16,41.18,40241.19026518486,22.889,22.9002,22.8557,22.8668,40241.1903
2005-09-23 11:40:00,41.18,41.18,41.14,41.16,19390.832614830008,22.8668,22.8668,22.8446,22.8557,19390.8326
2005-09-23 11:45:00,41.15,41.16,41.1,41.1,34194.58654658195,22.8502,22.8557,22.8224,22.8224,34194.5865
2005-09-23 11:50:00,41.11,41.11,41.01,41.08,113842.95277093748,22.828,22.828,22.7724,22.8113,113842.9528
2005-09-23 11:55:00,41.08,41.16,41.04,41.16,109881.38481737004,22.8113,22.8557,22.7891,22.8557,109881.3848
2005-09-23 12:00:00,41.16,41.27,41.16,41.22,115927.98853597297,22.8557,22.9168,22.8557,22.889,115927.9885
2005-09-23 12:05:00,41.21,41.32,41.2,41.3,80482.38053036972,22.8835,22.9446,22.8779,22.9335,80482.3805
2005-09-23 12:10:00,41.31,41.41,41.3,41.4,60049.03003302196,22.939,22.9946,22.9335,22.989,60049.03
2005-09-23 12:15:00,41.41,41.44,41.38,41.39,57963.99426798648,22.9946,23.0112,22.9779,22.9834,57963.9943
2005-09-23 12:20:00,41.4,41.41,41.28,41.28,45245.27610127002,22.989,22.9946,22.9224,22.9224,45245.2761
2005-09-23 12:25:00,41.27,41.36,41.27,41.36,30858.529322525173,22.9168,22.9668,22.9168,22.9668,30858.5293
2005-09-23 12:30:00,41.37,41.42,41.35,41.41,97371.17022715714,22.9723,23.0001,22.9612,22.9946,97371.1702
2005-09-23 12:35:00,41.41,41.46,41.41,41.46,31901.04720504292,22.9946,23.0223,22.9946,23.0223,31901.0472
2005-09-23 12:40:00,41.46,41.46,41.41,41.42,21058.8612268584,23.0223,23.0223,22.9946,23.0001,21058.8612
2005-09-23 12:45:00,41.43,41.43,41.37,41.38,23977.911297908075,23.0057,23.0057,22.9723,22.9779,23977.9113
2005-09-23 12:50:00,41.37,41.37,41.29,41.32,39407.175959170665,22.9723,22.9723,22.9279,22.9446,39407.176
2005-09-23 12:55:00,41.34,41.39,41.34,41.39,16263.27896727678,22.9557,22.9834,22.9557,22.9834,16263.279
2005-09-23 13:00:00,41.39,41.47,41.39,41.47,23769.407721404525,22.9834,23.0279,22.9834,23.0279,23769.4077
2005-09-23 13:05:00,41.47,41.5,41.47,41.49,26479.954215950656,23.0279,23.0445,23.0279,23.039,26479.9542
2005-09-23 13:10:00,41.49,41.5,41.46,41.48,39407.175959170665,23.039,23.0445,23.0223,23.0334,39407.176
2005-09-23 13:15:00,41.49,41.49,41.37,41.37,47330.31186630551,23.039,23.039,22.9723,22.9723,47330.3119
2005-09-23 13:20:00,41.37,41.37,41.28,41.31,37113.63661763163,22.9723,22.9723,22.9224,22.939,37113.6366
2005-09-23 13:25:00,41.3,41.33,41.26,41.27,25228.932756929367,22.9335,22.9501,22.9113,22.9168,25228.9328
2005-09-23 13:30:00,41.26,41.38,41.26,41.37,35654.11158210679,22.9113,22.9779,22.9113,22.9723,35654.1116
2005-09-23 13:35:00,41.36,41.41,41.3,41.37,38990.168806163565,22.9668,22.9946,22.9335,22.9723,38990.1688
2005-09-23 13:40:00,41.35,41.38,41.32,41.32,27730.97567497195,22.9612,22.9779,22.9446,22.9446,27730.9757
2005-09-23 13:45:00,41.34,41.37,41.3,41.32,34403.0901230855,22.9557,22.9723,22.9335,22.9446,34403.0901
2005-09-23 13:50:00,41.32,41.34,41.26,41.31,35862.61515861034,22.9446,22.9557,22.9113,22.939,35862.6152
2005-09-23 13:55:00,41.31,41.33,41.25,41.29,80482.38053036972,22.939,22.9501,22.9057,22.9279,80482.3805
2005-09-23 14:00:00,41.28,41.28,41.17,41.2,75478.29469428454,22.9224,22.9224,22.8613,22.8779,75478.2947
2005-09-23 14:05:00,41.2,41.26,41.18,41.25,32735.06151105712,22.8779,22.9113,22.8668,22.9057,32735.0615
2005-09-23 14:10:00,41.21,41.32,41.21,41.3,79439.86264785197,22.8835,22.9446,22.8835,22.9335,79439.8626
2005-09-23 14:15:00,41.3,41.32,41.3,41.31,32318.054358050013,22.9335,22.9446,22.9335,22.939,32318.0544
2005-09-23 14:20:00,41.31,41.35,41.31,41.35,45662.28325427712,22.939,22.9612,22.939,22.9612,45662.2833
2005-09-23 14:25:00,41.34,41.36,41.29,41.29,27522.4720984684,22.9557,22.9668,22.9279,22.9279,27522.4721
2005-09-23 14:30:00,41.29,41.3,41.23,41.25,38781.665229660015,22.9279,22.9335,22.8946,22.9057,38781.6652
2005-09-23 14:35:00,41.25,41.25,41.23,41.24,37739.14734714227,22.9057,22.9057,22.8946,22.9002,37739.1473
2005-09-23 14:40:00,41.24,41.25,41.21,41.24,29607.507863503884,22.9002,22.9057,22.8835,22.9002,29607.5079
2005-09-23 14:45:00,41.23,41.25,41.22,41.23,38781.665229660015,22.8946,22.9057,22.889,22.8946,38781.6652
2005-09-23 14:50:00,41.23,41.24,41.19,41.22,58172.497844490026,22.8946,22.9002,22.8724,22.889,58172.4978
2005-09-23 14:55:00,41.21,41.25,41.21,41.25,77771.83403582359,22.8835,22.9057,22.8835,22.9057,77771.834
2005-09-23 15:00:00,41.25,41.27,41.22,41.24,87780.00570799391,22.9057,22.9168,22.889,22.9002,87780.0057
2005-09-23 15:05:00,41.25,41.26,41.24,41.26,27522.4720984684,22.9057,22.9113,22.9002,22.9113,27522.4721
2005-09-23 15:10:00,41.25,41.28,41.24,41.25,43368.743912738086,22.9057,22.9224,22.9002,22.9057,43368.7439
2005-09-23 15:15:00,41.24,41.27,41.23,41.27,79231.35907134842,22.9002,22.9168,22.8946,22.9168,79231.3591
2005-09-23 15:20:00,41.27,41.28,41.25,41.25,35237.104429099694,22.9168,22.9224,22.9057,22.9057,35237.1044
2005-09-23 15:25:00,41.25,41.29,41.24,41.27,43160.240336234536,22.9057,22.9279,22.9002,22.9168,43160.2403
2005-09-23 15:30:00,41.27,41.28,41.25,41.26,33569.0758170713,22.9168,22.9224,22.9057,22.9113,33569.0758
2005-09-23 15:35:00,41.26,41.26,41.24,41.25,59632.02288001486,22.9113,22.9113,22.9002,22.9057,59632.0229
2005-09-23 15:40:00,41.25,41.28,41.24,41.25,60257.53360952551,22.9057,22.9224,22.9002,22.9057,60257.5336
2005-09-23 15:45:00,41.25,41.25,41.24,41.25,78605.84834183777,22.9057,22.9057,22.9002,22.9057,78605.8483
2005-09-23 15:50:00,41.25,41.25,41.23,41.24,87780.00570799391,22.9057,22.9057,22.8946,22.9002,87780.0057
2005-09-23 15:55:00,41.24,41.25,41.22,41.25,118013.02430100844,22.9002,22.9057,22.889,22.9057,118013.0243
2005-09-26 09:30:00,40.88,41.21,40.88,41.21,159505.23602521457,22.7002,22.8835,22.7002,22.8835,159505.236
2005-09-26 09:35:00,41.22,41.31,41.15,41.31,99456.20599219264,22.889,22.939,22.8502,22.939,99456.206
2005-09-26 09:40:00,41.3,41.47,41.29,41.39,68806.180246171,22.9335,23.0279,22.9279,22.9834,68806.1802
2005-09-26 09:45:00,41.34,41.42,41.27,41.39,42534.729606723886,22.9557,23.0001,22.9168,22.9834,42534.7296
2005-09-26 09:50:00,41.4,41.56,41.34,41.53,84652.45206044069,22.989,23.0778,22.9557,23.0612,84652.4521
2005-09-26 09:55:00,41.58,41.61,41.25,41.4,82567.4162954052,23.089,23.1056,22.9057,22.989,82567.4163
2005-09-26 10:00:00,41.42,41.46,41.12,41.27,81733.401989391,23.0001,23.0223,22.8335,22.9168,81733.402
2005-09-26 10:05:00,41.22,41.23,41.13,41.17,55878.95850295099,22.889,22.8946,22.8391,22.8613,55878.9585
2005-09-26 10:10:00,41.17,41.27,41.17,41.24,63802.09441008583,22.8613,22.9168,22.8613,22.9002,63802.0944
2005-09-26 10:15:00,41.24,41.34,41.18,41.22,58381.001420993576,22.9002,22.9557,22.8668,22.889,58381.0014
2005-09-26 10:20:00,41.23,41.23,41.12,41.16,31067.032899028723,22.8946,22.8946,22.8335,22.8557,31067.0329
2005-09-26 10:25:00,41.16,41.31,41.15,41.28,34820.097276092594,22.8557,22.939,22.8502,22.9224,34820.0973
2005-09-26 10:30:00,41.31,41.41,41.29,41.37,48789.83690183034,22.939,22.9946,22.9279,22.9723,48789.8369
2005-09-26 10:35:00,41.36,41.51,41.32,41.49,67138.1516341426,22.9668,23.0501,22.9446,23.039,67138.1516
2005-09-26 10:40:00,41.49,41.49,41.38,41.4,47955.82259581615,23.039,23.039,22.9779,22.989,47955.8226
2005-09-26 10:45:00,41.4,41.58,41.4,41.58,67138.1516341426,22.989,23.089,22.989,23.089,67138.1516
2005-09-26 10:50:00,41.54,41.74,41.54,41.7,50874.87266686583,23.0667,23.1778,23.0667,23.1556,50874.8727
2005-09-26 10:55:00,41.7,41.81,41.69,41.81,35862.61515861034,23.1556,23.2167,23.15,23.2167,35862.6152
2005-09-26 11:00:00,41.82,41.85,41.82,41.83,57129.97996197228,23.2222,23.2389,23.2222,23.2278,57129.98
2005-09-26 11:05:00,41.81,41.83,41.69,41.71,50666.36909036228,23.2167,23.2278,23.15,23.1611,50666.3691
2005-09-26 11:10:00,41.71,41.72,41.67,41.7,48164.3261723197,23.1611,23.1667,23.1389,23.1556,48164.3262
2005-09-26 11:15:00,41.7,41.71,41.65,41.68,70891.21601120649,23.1556,23.1611,23.1278,23.1445,70891.216
2005-09-26 11:20:00,41.67,41.67,41.53,41.59,88614.0200140081,23.1389,23.1389,23.0612,23.0945,88614.02
2005-09-26 11:25:00,41.59,41.66,41.57,41.66,35654.11158210679,23.0945,23.1334,23.0834,23.1334,35654.1116
2005-09-26 11:30:00,41.66,41.67,41.62,41.64,29190.500710496788,23.1334,23.1389,23.1112,23.1223,29190.5007
2005-09-26 11:35:00,41.64,41.73,41.64,41.73,71099.71958771003,23.1223,23.1722,23.1223,23.1722,71099.7196
2005-09-26 11:40:00,41.73,41.76,41.73,41.75,81733.401989391,23.1722,23.1889,23.1722,23.1834,81733.402
2005-09-26 11:45:00,41.75,41.76,41.71,41.76,36071.11873511389,23.1834,23.1889,23.1611,23.1889,36071.1187
2005-09-26 11:50:00,41.76,41.79,41.75,41.77,43160.240336234536,23.1889,23.2056,23.1834,23.1945,43160.2403
2005-09-26 11:55:00,41.77,41.77,41.72,41.73,65678.62659861778,23.1945,23.1945,23.1667,23.1722,65678.6266
2005-09-26 12:00:00,41.73,41.75,41.63,41.63,45453.77967777357,23.1722,23.1834,23.1167,23.1167,45453.7797
2005-09-26 12:05:00,41.63,41.69,41.59,41.59,58589.50499749712,23.1167,23.15,23.0945,23.0945,58589.505
2005-09-26 12:10:00,41.63,41.64,41.57,41.58,40032.68668868131,23.1167,23.1223,23.0834,23.089,40032.6867
2005-09-26 12:15:00,41.59,41.63,41.58,41.63,44619.76537175937,23.0945,23.1167,23.089,23.1167,44619.7654
2005-09-26 12:20:00,41.61,41.68,41.61,41.68,15220.76108475904,23.1056,23.1445,23.1056,23.1445,15220.7611
2005-09-26 12:25:00,41.68,41.7,41.67,41.7,31067.032899028723,23.1445,23.1556,23.1389,23.1556,31067.0329
2005-09-26 12:30:00,41.7,41.71,41.57,41.58,84860.95563694423,23.1556,23.1611,23.0834,23.089,84860.9556
2005-09-26 12:35:00,41.57,41.7,41.57,41.67,44411.26179525583,23.0834,23.1556,23.0834,23.1389,44411.2618
2005-09-26 12:40:00,41.66,41.67,41.54,41.55,81107.89125988036,23.1334,23.1389,23.0667,23.0723,81107.8913
2005-09-26 12:45:00,41.58,41.67,41.54,41.54,36071.11873511389,23.089,23.1389,23.0667,23.0667,36071.1187
2005-09-26 12:50:00,41.54,41.63,41.49,41.63,17722.804002801622,23.0667,23.1167,23.039,23.1167,17722.804
2005-09-26 12:55:00,41.61,41.64,41.59,41.62,28147.982827979045,23.1056,23.1223,23.0945,23.1112,28147.9828
2005-09-26 13:00:00,41.62,41.63,41.56,41.59,30024.51501651098,23.1112,23.1167,23.0778,23.0945,30024.515
2005-09-26 13:05:00,41.6,41.64,41.57,41.58,34820.097276092594,23.1001,23.1223,23.0834,23.089,34820.0973
2005-09-26 13:10:00,41.62,41.69,41.58,41.69,31067.032899028723,23.1112,23.15,23.089,23.15,31067.0329
2005-09-26 13:15:00,41.69,41.75,41.69,41.71,45662.28325427712,23.15,23.1834,23.15,23.1611,45662.2833
2005-09-26 13:20:00,41.73,41.74,41.68,41.71,38364.65807665292,23.1722,23.1778,23.1445,23.1611,38364.6581
2005-09-26 13:25:00,41.71,41.71,41.59,41.61,43577.24748924163,23.1611,23.1611,23.0945,23.1056,43577.2475
2005-09-26 13:30:00,41.61,41.63,41.57,41.57,28147.982827979045,23.1056,23.1167,23.0834,23.0834,28147.9828
2005-09-26 13:35:00,41.55,41.61,41.53,41.61,33569.0758170713,23.0723,23.1056,23.0612,23.1056,33569.0758
2005-09-26 13:40:00,41.63,41.71,41.63,41.64,27313.96852196485,23.1167,23.1611,23.1167,23.1223,27313.9685
2005-09-26 13:45:00,41.64,41.68,41.62,41.68,11467.696707695166,23.1223,23.1445,23.1112,23.1445,11467.6967
2005-09-26 13:50:00,41.67,41.78,41.67,41.78,24603.42202741872,23.1389,23.2,23.1389,23.2,24603.422
2005-09-26 13:55:00,41.78,41.8,41.66,41.69,47955.82259581615,23.2,23.2111,23.1334,23.15,47955.8226
2005-09-26 14:00:00,41.69,41.8,41.69,41.8,41075.20457119905,23.15,23.2111,23.15,23.2111,41075.2046
2005-09-26 14:05:00,41.8,41.94,41.8,41.91,25645.939909936464,23.2111,23.2889,23.2111,23.2722,25645.9399
2005-09-26 14:10:00,41.92,41.93,41.81,41.81,77354.82688281649,23.2777,23.2833,23.2167,23.2167,77354.8269
2005-09-26 14:15:00,41.81,41.82,41.72,41.73,31692.54362853937,23.2167,23.2222,23.1667,23.1722,31692.5436
2005-09-26 14:20:00,41.73,41.84,41.71,41.8,43160.240336234536,23.1722,23.2333,23.1611,23.2111,43160.2403
2005-09-26 14:25:00,41.79,41.88,41.79,41.84,27730.97567497195,23.2056,23.2555,23.2056,23.2333,27730.9757
2005-09-26 14:30:00,41.82,41.92,41.82,41.89,26271.450639447103,23.2222,23.2777,23.2222,23.2611,26271.4506
2005-09-26 14:35:00,41.89,41.92,41.82,41.82,44619.76537175937,23.2611,23.2777,23.2222,23.2222,44619.7654
2005-09-26 14:40:00,41.82,41.84,41.66,41.66,26896.96136895776,23.2222,23.2333,23.1334,23.1334,26896.9614
2005-09-26 14:45:00,41.67,41.69,41.63,41.67,40449.69384168841,23.1389,23.15,23.1167,23.1389,40449.6938
2005-09-26 14:50:00,41.68,41.68,41.65,41.66,36905.13304112808,23.1445,23.1445,23.1278,23.1334,36905.133
2005-09-26 14:55:00,41.67,41.69,41.65,41.65,42117.72245371679,23.1389,23.15,23.1278,23.1278,42117.7225
2005-09-26 15:00:00,41.65,41.66,41.58,41.61,28773.493557489688,23.1278,23.1334,23.089,23.1056,28773.4936
2005-09-26 15:05:00,41.63,41.66,41.61,41.65,26062.94706294356,23.1167,23.1334,23.1056,23.1278,26062.9471
2005-09-26 15:10:00,41.66,41.68,41.65,41.67,23352.40056839743,23.1334,23.1445,23.1278,23.1389,23352.4006
2005-09-26 15:15:00,41.67,41.71,41.67,41.69,26271.450639447103,23.1389,23.1611,23.1389,23.15,26271.4506
2005-09-26 15:20:00,41.69,41.69,41.63,41.63,68597.67666966745,23.15,23.15,23.1167,23.1167,68597.6767
2005-09-26 15:25:00,41.63,41.64,41.58,41.6,40032.68668868131,23.1167,23.1223,23.089,23.1001,40032.6867
2005-09-26 15:30:00,41.6,41.64,41.58,41.64,39198.67238266712,23.1001,23.1223,23.089,23.1223,39198.6724
2005-09-26 15:35:00,41.64,41.73,41.64,41.73,57546.987114979376,23.1223,23.1722,23.1223,23.1722,57546.9871
2005-09-26 15:40:00,41.73,41.74,41.67,41.74,51083.37624336938,23.1722,23.1778,23.1389,23.1778,51083.3762
2005-09-26 15:45:00,41.76,41.77,41.75,41.77,49832.354784348085,23.1889,23.1945,23.1834,23.1945,49832.3548
2005-09-26 15:50:00,41.77,41.91,41.77,41.91,113008.93846492328,23.1945,23.2722,23.1945,23.2722,113008.9385
2005-09-26 15:55:00,41.91,41.92,41.84,41.87,167845.37908535652,23.2722,23.2777,23.2333,23.25,167845.3791
2005-09-27 09:30:00,41.79,41.8,41.73,41.79,69431.69097568165,23.2056,23.2111,23.1722,23.2056,69431.691
2005-09-27 09:35:00,41.79,41.87,41.51,41.56,73393.25892924906,23.2056,23.25,23.0501,23.0778,73393.2589
2005-09-27 09:40:00,41.54,41.63,41.45,41.49,59423.51930351132,23.0667,23.1167,23.0168,23.039,59423.5193
2005-09-27 09:45:00,41.53,41.79,41.53,41.58,76729.31615330584,23.0612,23.2056,23.0612,23.089,76729.3162
2005-09-27 09:50:00,41.58,41.73,41.53,41.73,38990.168806163565,23.089,23.1722,23.0612,23.1722,38990.1688
2005-09-27 09:55:00,41.73,41.92,41.67,41.67,57546.987114979376,23.1722,23.2777,23.1389,23.1389,57546.9871
2005-09-27 10:00:00,41.67,41.75,41.58,41.66,71516.72674071713,23.1389,23.1834,23.089,23.1334,71516.7267
2005-09-27 10:05:00,41.66,41.71,41.57,41.7,59840.52645651841,23.1334,23.1611,23.0834,23.1556,59840.5265
2005-09-27 10:10:00,41.69,41.69,41.48,41.51,48789.83690183034,23.15,23.15,23.0334,23.0501,48789.8369
2005-09-27 10:15:00,41.5,41.56,41.49,41.5,53376.91558490841,23.0445,23.0778,23.039,23.0445,53376.9156
2005-09-27 10:20:00,41.51,41.74,41.51,41.73,79439.86264785197,23.0501,23.1778,23.0501,23.1722,79439.8626
2005-09-27 10:25:00,41.74,41.79,41.64,41.78,104251.78825177424,23.1778,23.2056,23.1223,23.2,104251.7883
2005-09-27 10:30:00,41.79,41.81,41.67,41.7,48581.33332532679,23.2056,23.2167,23.1389,23.1556,48581.3333
2005-09-27 10:35:00,41.71,41.85,41.71,41.84,55461.9513499439,23.1611,23.2389,23.1611,23.2333,55461.9513
2005-09-27 10:40:00,41.84,41.85,41.73,41.73,35028.600852596144,23.2333,23.2389,23.1722,23.1722,35028.6009
2005-09-27 10:45:00,41.72,41.73,41.66,41.71,26896.96136895776,23.1667,23.1722,23.1334,23.1611,26896.9614
2005-09-27 10:50:00,41.7,41.7,41.53,41.56,31692.54362853937,23.1556,23.1556,23.0612,23.0778,31692.5436
2005-09-27 10:55:00,41.56,41.64,41.54,41.63,19807.839767837104,23.0778,23.1223,23.0667,23.1167,19807.8398
2005-09-27 11:00:00,41.63,41.74,41.61,41.74,33152.06866406421,23.1167,23.1778,23.1056,23.1778,33152.0687
2005-09-27 11:05:00,41.74,41.81,41.71,41.78,316925.43628539366,23.1778,23.2167,23.1611,23.2,316925.4363
2005-09-27 11:10:00,41.78,41.78,41.6,41.63,20016.34334434065,23.2,23.2,23.1001,23.1167,20016.3433
2005-09-27 11:15:00,41.63,41.73,41.63,41.7,41909.21887721324,23.1167,23.1722,23.1167,23.1556,41909.2189
2005-09-27 11:20:00,41.7,41.7,41.63,41.7,18765.32188531936,23.1556,23.1556,23.1167,23.1556,18765.3219
2005-09-27 11:25:00,41.7,41.73,41.7,41.7,21475.868379865493,23.1556,23.1722,23.1556,23.1556,21475.8684
2005-09-27 11:30:00,41.72,41.72,41.65,41.67,30650.025746021627,23.1667,23.1667,23.1278,23.1389,30650.0257
2005-09-27 11:35:00,41.67,41.68,41.56,41.59,86320.48067246907,23.1389,23.1445,23.0778,23.0945,86320.4807
2005-09-27 11:40:00,41.58,41.6,41.49,41.55,61300.05149204325,23.089,23.1001,23.039,23.0723,61300.0515
2005-09-27 11:45:00,41.55,41.57,41.47,41.51,54836.44062043325,23.0723,23.0834,23.0279,23.0501,54836.4406
2005-09-27 11:50:00,41.51,41.52,41.48,41.49,28564.98998098614,23.0501,23.0556,23.0334,23.039,28564.99
2005-09-27 11:55:00,41.5,41.64,41.5,41.64,29190.500710496788,23.0445,23.1223,23.0445,23.1223,29190.5007
2005-09-27 12:00:00,41.63,41.64,41.57,41.6,34611.593699589044,23.1167,23.1223,23.0834,23.1001,34611.5937
2005-09-27 12:05:00,41.6,41.67,41.57,41.66,28773.493557489688,23.1001,23.1389,23.0834,23.1334,28773.4936
2005-09-27 12:10:00,41.66,41.68,41.63,41.66,36905.13304112808,23.1334,23.1445,23.1167,23.1334,36905.133
2005-09-27 12:15:00,41.66,41.7,41.65,41.67,23352.40056839743,23.1334,23.1556,23.1278,23.1389,23352.4006
2005-09-27 12:20:00,41.69,41.7,41.67,41.7,14803.753931751942,23.15,23.1556,23.1389,23.1556,14803.7539
2005-09-27 12:25:00,41.7,41.73,41.7,41.73,12301.71101370936,23.1556,23.1722,23.1556,23.1722,12301.711
2005-09-27 12:30:00,41.74,41.74,41.71,41.71,11259.193131191618,23.1778,23.1778,23.1611,23.1611,11259.1931
2005-09-27 12:35:00,41.71,41.71,41.69,41.69,18973.82546182291,23.1611,23.1611,23.15,23.15,18973.8255
2005-09-27 12:40:00,41.69,41.73,41.69,41.7,19599.33619133356,23.15,23.1722,23.15,23.1556,19599.3362
2005-09-27 12:45:00,41.71,41.77,41.71,41.77,23769.407721404525,23.1611,23.1945,23.1611,23.1945,23769.4077
2005-09-27 12:50:00,41.76,41.79,41.76,41.77,8340.14306014194,23.1889,23.2056,23.1889,23.1945,8340.1431
2005-09-27 12:55:00,41.77,41.8,41.77,41.78,19599.33619133356,23.1945,23.2111,23.1945,23.2,19599.3362
2005-09-27 13:00:00,41.78,41.8,41.78,41.79,19182.32903832646,23.2,23.2111,23.2,23.2056,19182.329
2005-09-27 13:05:00,41.78,41.8,41.75,41.8,59840.52645651841,23.2,23.2111,23.1834,23.2111,59840.5265
2005-09-27 13:10:00,41.8,41.8,41.74,41.77,22935.39341539033,23.2111,23.2111,23.1778,23.1945,22935.3934
2005-09-27 13:15:00,41.78,41.8,41.71,41.73,26479.954215950656,23.2,23.2111,23.1611,23.1722,26479.9542
2005-09-27 13:20:00,41.72,41.74,41.69,41.74,28981.99713399324,23.1667,23.1778,23.15,23.1778,28981.9971
2005-09-27 13:25:00,41.74,41.79,41.73,41.79,21892.87553287259,23.1778,23.2056,23.1722,23.2056,21892.8755
2005-09-27 13:30:00,41.8,41.8,41.74,41.75,34403.0901230855,23.2111,23.2111,23.1778,23.1834,34403.0901
2005-09-27 13:35:00,41.76,41.81,41.71,41.75,53585.41916141196,23.1889,23.2167,23.1611,23.1834,53585.4192
2005-09-27 13:40:00,41.75,41.78,41.72,41.75,30024.51501651098,23.1834,23.2,23.1667,23.1834,30024.515
2005-09-27 13:45:00,41.78,41.81,41.76,41.78,31692.54362853937,23.2,23.2167,23.1889,23.2,31692.5436
2005-09-27 13:50:00,41.81,41.81,41.75,41.76,29816.01144000743,23.2167,23.2167,23.1834,23.1889,29816.0114
2005-09-27 13:55:00,41.76,41.76,41.67,41.73,170555.92557990266,23.1889,23.1889,23.1389,23.1722,170555.9256
2005-09-27 14:00:00,41.73,41.77,41.7,41.76,39198.67238266712,23.1722,23.1945,23.1556,23.1889,39198.6724
2005-09-27 14:05:00,41.74,41.77,41.73,41.77,25228.932756929367,23.1778,23.1945,23.1722,23.1945,25228.9328
2005-09-27 14:10:00,41.77,41.79,41.76,41.76,27730.97567497195,23.1945,23.2056,23.1889,23.1889,27730.9757
2005-09-27 14:15:00,41.76,41.81,41.75,41.77,65678.62659861778,23.1889,23.2167,23.1834,23.1945,65678.6266
2005-09-27 14:20:00,41.78,41.78,41.73,41.76,26271.450639447103,23.2,23.2,23.1722,23.1889,26271.4506
2005-09-27 14:25:00,41.77,41.79,41.73,41.79,22726.889838886786,23.1945,23.2056,23.1722,23.2056,22726.8898
2005-09-27 14:30:00,41.8,41.8,41.71,41.72,50666.36909036228,23.2111,23.2111,23.1611,23.1667,50666.3691
2005-09-27 14:35:00,41.71,41.72,41.69,41.69,19807.839767837104,23.1611,23.1667,23.15,23.15,19807.8398
2005-09-27 14:40:00,41.69,41.77,41.69,41.75,17514.300426298072,23.15,23.1945,23.15,23.1834,17514.3004
2005-09-27 14:45:00,41.74,41.8,41.73,41.78,58589.50499749712,23.1778,23.2111,23.1722,23.2,58589.505
2005-09-27 14:50:00,41.78,41.8,41.75,41.78,72767.74819973842,23.2,23.2111,23.1834,23.2,72767.7482
2005-09-27 14:55:00,41.78,41.82,41.7,41.8,55461.9513499439,23.2,23.2222,23.1556,23.2111,55461.9513
2005-09-27 15:00:00,41.81,41.81,41.77,41.77,115927.98853597297,23.2167,23.2167,23.1945,23.1945,115927.9885
2005-09-27 15:05:00,41.78,41.82,41.76,41.8,18139.81115580872,23.2,23.2222,23.1889,23.2111,18139.8112
2005-09-27 15:10:00,41.8,41.82,41.74,41.74,54002.426314419055,23.2111,23.2222,23.1778,23.1778,54002.4263
2005-09-27 15:15:00,41.74,41.75,41.69,41.74,39198.67238266712,23.1778,23.1834,23.15,23.1778,39198.6724
2005-09-27 15:20:00,41.74,41.78,41.74,41.77,53585.41916141196,23.1778,23.2,23.1778,23.1945,53585.4192
2005-09-27 15:25:00,41.78,41.84,41.77,41.77,46704.80113679486,23.2,23.2333,23.1945,23.1945,46704.8011
2005-09-27 15:30:00,41.77,41.77,41.72,41.76,72559.24462323487,23.1945,23.1945,23.1667,23.1889,72559.2446
2005-09-27 15:35:00,41.77,41.78,41.71,41.71,59632.02288001486,23.1945,23.2,23.1611,23.1611,59632.0229
2005-09-27 15:40:00,41.72,41.75,41.71,41.73,28564.98998098614,23.1667,23.1834,23.1611,23.1722,28564.99
2005-09-27 15:45:00,41.73,41.77,41.72,41.77,65470.12302211423,23.1722,23.1945,23.1667,23.1945,65470.123
2005-09-27 15:50:00,41.78,41.84,41.77,41.83,87571.50213149036,23.2,23.2333,23.1945,23.2278,87571.5021
2005-09-27 15:55:00,41.82,41.83,41.76,41.77,68389.1730931639,23.2222,23.2278,23.1889,23.1945,68389.1731
2005-09-28 09:30:00,41.82,41.83,41.73,41.78,164926.32901430686,23.2222,23.2278,23.1722,23.2,164926.329
2005-09-28 09:35:00,41.78,41.94,41.78,41.85,74644.28038827036,23.2,23.2889,23.2,23.2389,74644.2804
2005-09-28 09:40:00,41.85,42.06,41.81,42.06,67972.1659401568,23.2389,23.3555,23.2167,23.3555,67972.1659
2005-09-28 09:45:00,42.01,42.05,41.9,41.98,52334.39770239067,23.3277,23.3499,23.2666,23.3111,52334.3977
2005-09-28 09:50:00,41.99,42.02,41.9,41.93,63385.08725707874,23.3166,23.3333,23.2666,23.2833,63385.0873
2005-09-28 09:55:00,41.93,42.03,41.86,41.99,84235.44490743359,23.2833,23.3388,23.2444,23.3166,84235.4449
2005-09-28 10:00:00,41.99,42.02,41.81,41.85,78605.84834183777,23.3166,23.3333,23.2167,23.2389,78605.8483
2005-09-28 10:05:00,41.85,41.87,41.78,41.78,77146.32330631293,23.2389,23.25,23.2,23.2,77146.3233
2005-09-28 10:10:00,41.8,41.86,41.8,41.86,76520.81257680229,23.2111,23.2444,23.2111,23.2444,76520.8126
2005-09-28 10:15:00,41.86,41.87,41.8,41.85,116553.4992654836,23.2444,23.25,23.2111,23.2389,116553.4993
2005-09-28 10:20:00,41.85,41.87,41.8,41.82,37113.63661763163,23.2389,23.25,23.2111,23.2222,37113.6366
2005-09-28 10:25:00,41.81,41.93,41.8,41.88,31484.04005203582,23.2167,23.2833,23.2111,23.2555,31484.0401
2005-09-28 10:30:00,41.88,41.89,41.53,41.69,199746.42629039945,23.2555,23.2611,23.0612,23.15,199746.4263
2005-09-28 10:35:00,41.73,41.84,41.66,41.77,61300.05149204325,23.1722,23.2333,23.1334,23.1945,61300.0515
2005-09-28 10:40:00,41.77,41.85,41.75,41.79,51917.39054938357,23.1945,23.2389,23.1834,23.2056,51917.3905
2005-09-28 10:45:00,41.79,41.81,41.55,41.56,74018.7696587597,23.2056,23.2167,23.0723,23.0778,74018.7697
2005-09-28 10:50:00,41.58,41.61,41.45,41.52,91116.06293205069,23.089,23.1056,23.0168,23.0556,91116.0629
2005-09-28 10:55:00,41.52,41.8,41.52,41.73,57963.99426798648,23.0556,23.2111,23.0556,23.1722,57963.9943
2005-09-28 11:00:00,41.73,41.73,41.53,41.57,51083.37624336938,23.1722,23.1722,23.0612,23.0834,51083.3762
2005-09-28 11:05:00,41.57,41.92,41.56,41.88,50666.36909036228,23.0834,23.2777,23.0778,23.2555,50666.3691
2005-09-28 11:10:00,41.89,41.92,41.8,41.86,42951.736759730986,23.2611,23.2777,23.2111,23.2444,42951.7368
2005-09-28 11:15:00,41.86,41.92,41.85,41.88,71516.72674071713,23.2444,23.2777,23.2389,23.2555,71516.7267
2005-09-28 11:20:00,41.87,41.92,41.82,41.89,48789.83690183034,23.25,23.2777,23.2222,23.2611,48789.8369
2005-09-28 11:25:00,41.88,41.92,41.86,41.92,18556.81830881581,23.2555,23.2777,23.2444,23.2777,18556.8183
2005-09-28 11:30:00,41.91,41.91,41.84,41.87,21267.364803361943,23.2722,23.2722,23.2333,23.25,21267.3648
2005-09-28 11:35:00,41.87,41.94,41.87,41.89,16263.27896727678,23.25,23.2889,23.25,23.2611,16263.279
2005-09-28 11:40:00,41.88,41.97,41.88,41.94,38364.65807665292,23.2555,23.3055,23.2555,23.2889,38364.6581
2005-09-28 11:45:00,41.93,41.98,41.85,41.86,65678.62659861778,23.2833,23.3111,23.2389,23.2444,65678.6266
2005-09-28 11:50:00,41.86,41.9,41.73,41.76,74435.7768117668,23.2444,23.2666,23.1722,23.1889,74435.7768
2005-09-28 11:55:00,41.76,41.87,41.76,41.83,24186.414874411625,23.1889,23.25,23.1889,23.2278,24186.4149
2005-09-28 12:00:00,41.86,41.92,41.85,41.89,16054.775390773231,23.2444,23.2777,23.2389,23.2611,16054.7754
2005-09-28 12:05:00,41.89,41.92,41.88,41.89,20224.846920844204,23.2611,23.2777,23.2555,23.2611,20224.8469
2005-09-28 12:10:00,41.89,41.89,41.79,41.83,49415.34763134099,23.2611,23.2611,23.2056,23.2278,49415.3476
2005-09-28 12:15:00,41.84,41.86,41.78,41.86,28981.99713399324,23.2333,23.2444,23.2,23.2444,28981.9971
2005-09-28 12:20:00,41.86,41.86,41.76,41.82,41700.71530070969,23.2444,23.2444,23.1889,23.2222,41700.7153
2005-09-28 12:25:00,41.83,41.85,41.76,41.83,21892.87553287259,23.2278,23.2389,23.1889,23.2278,21892.8755
2005-09-28 12:30:00,41.81,41.85,41.81,41.85,37113.63661763163,23.2167,23.2389,23.2167,23.2389,37113.6366
2005-09-28 12:35:00,41.85,41.85,41.8,41.82,64427.60513959648,23.2389,23.2389,23.2111,23.2222,64427.6051
2005-09-28 12:40:00,41.82,41.84,41.79,41.81,20433.35049734775,23.2222,23.2333,23.2056,23.2167,20433.3505
2005-09-28 12:45:00,41.82,41.87,41.81,41.86,255625.38479335044,23.2222,23.25,23.2167,23.2444,255625.3848
2005-09-28 12:50:00,41.87,41.87,41.77,41.84,39824.18311217776,23.25,23.25,23.1945,23.2333,39824.1831
2005-09-28 12:55:00,41.85,41.85,41.78,41.82,48581.33332532679,23.2389,23.2389,23.2,23.2222,48581.3333
2005-09-28 13:00:00,41.82,41.85,41.81,41.84,50874.87266686583,23.2222,23.2389,23.2167,23.2333,50874.8727
2005-09-28 13:05:00,41.84,41.85,41.81,41.81,42326.22603022034,23.2333,23.2389,23.2167,23.2167,42326.226
2005-09-28 13:10:00,41.82,41.82,41.78,41.81,17931.30757930517,23.2222,23.2222,23.2,23.2167,17931.3076
2005-09-28 13:15:00,41.8,41.8,41.79,41.8,28981.99713399324,23.2111,23.2111,23.2056,23.2111,28981.9971
2005-09-28 13:20:00,41.79,41.8,41.78,41.79,37113.63661763163,23.2056,23.2111,23.2,23.2056,37113.6366
2005-09-28 13:25:00,41.8,41.8,41.76,41.76,98830.69526268198,23.2111,23.2111,23.1889,23.1889,98830.6953
2005-09-28 13:30:00,41.76,41.79,41.74,41.75,65053.115869107125,23.1889,23.2056,23.1778,23.1834,65053.1159
2005-09-28 13:35:00,41.75,41.77,41.72,41.76,77980.33761232713,23.1834,23.1945,23.1667,23.1889,77980.3376
2005-09-28 13:40:00,41.75,41.8,41.73,41.75,91741.57366156131,23.1834,23.2111,23.1722,23.1834,91741.5737
2005-09-28 13:45:00,41.75,41.75,41.69,41.7,25228.932756929367,23.1834,23.1834,23.15,23.1556,25228.9328
2005-09-28 13:50:00,41.69,41.73,41.67,41.67,51500.38339637647,23.15,23.1722,23.1389,23.1389,51500.3834
2005-09-28 13:55:00,41.68,41.74,41.68,41.73,47538.81544280905,23.1445,23.1778,23.1445,23.1722,47538.8154
2005-09-28 14:00:00,41.75,41.75,41.7,41.72,45453.77967777357,23.1834,23.1834,23.1556,23.1667,45453.7797
2005-09-28 14:05:00,41.72,41.75,41.71,41.75,8548.646636645488,23.1667,23.1834,23.1611,23.1834,8548.6466
2005-09-28 14:10:00,41.75,41.75,41.71,41.72,53376.91558490841,23.1834,23.1834,23.1611,23.1667,53376.9156
2005-09-28 14:15:00,41.72,41.73,41.69,41.69,45870.78683078066,23.1667,23.1722,23.15,23.15,45870.7868
2005-09-28 14:20:00,41.69,41.72,41.65,41.72,97371.17022715714,23.15,23.1667,23.1278,23.1667,97371.1702
2005-09-28 14:25:00,41.71,41.73,41.68,41.69,76520.81257680229,23.1611,23.1722,23.1445,23.15,76520.8126
2005-09-28 14:30:00,41.71,41.73,41.69,41.72,52125.89412588712,23.1611,23.1722,23.15,23.1667,52125.8941
2005-09-28 14:35:00,41.72,41.73,41.7,41.73,27939.47925147549,23.1667,23.1722,23.1556,23.1722,27939.4793
2005-09-28 14:40:00,41.72,41.73,41.7,41.71,137612.360492342,23.1667,23.1722,23.1556,23.1611,137612.3605
2005-09-28 14:45:00,41.71,41.75,41.67,41.73,123017.1101370936,23.1611,23.1834,23.1389,23.1722,123017.1101
2005-09-28 14:50:00,41.73,41.74,41.71,41.73,101958.2489102352,23.1722,23.1778,23.1611,23.1722,101958.2489
2005-09-28 14:55:00,41.75,41.75,41.7,41.73,146369.51070549103,23.1834,23.1834,23.1556,23.1722,146369.5107
2005-09-28 15:00:00,41.73,41.77,41.72,41.77,136152.83545681715,23.1722,23.1945,23.1667,23.1945,136152.8355
2005-09-28 15:05:00,41.77,41.77,41.7,41.7,40658.19741819195,23.1945,23.1945,23.1556,23.1556,40658.1974
2005-09-28 15:10:00,41.73,41.73,41.7,41.7,40658.19741819195,23.1722,23.1722,23.1556,23.1556,40658.1974
2005-09-28 15:15:00,41.7,41.72,41.68,41.69,108213.35620534164,23.1556,23.1667,23.1445,23.15,108213.3562
2005-09-28 15:20:00,41.69,41.72,41.68,41.71,101541.24175722813,23.15,23.1667,23.1445,23.1611,101541.2418
2005-09-28 15:25:00,41.71,41.72,41.68,41.71,82150.4091423981,23.1611,23.1667,23.1445,23.1611,82150.4091
2005-09-28 15:30:00,41.71,41.72,41.7,41.72,80482.38053036972,23.1611,23.1667,23.1556,23.1667,80482.3805
2005-09-28 15:35:00,41.68,41.72,41.68,41.72,102583.75963974584,23.1445,23.1667,23.1445,23.1667,102583.7596
2005-09-28 15:40:00,41.71,41.72,41.66,41.69,67555.1587871497,23.1611,23.1667,23.1334,23.15,67555.1588
2005-09-28 15:45:00,41.69,41.72,41.64,41.64,121349.0815250652,23.15,23.1667,23.1223,23.1223,121349.0815
2005-09-28 15:50:00,41.64,41.71,41.63,41.71,90282.04862603649,23.1223,23.1611,23.1167,23.1611,90282.0486
2005-09-28 15:55:00,41.71,41.73,41.71,41.72,436189.4820454234,23.1611,23.1722,23.1611,23.1667,436189.482
2005-09-29 09:30:00,41.75,41.75,41.68,41.71,270637.6423016059,23.1834,23.1834,23.1445,23.1611,270637.6423
2005-09-29 09:35:00,41.72,41.77,41.65,41.73,122808.60656059004,23.1667,23.1945,23.1278,23.1722,122808.6066
2005-09-29 09:40:00,41.73,41.85,41.71,41.83,115302.47780646232,23.1722,23.2389,23.1611,23.2278,115302.4778
2005-09-29 09:45:00,41.83,41.85,41.76,41.78,272305.6709136343,23.2278,23.2389,23.1889,23.2,272305.6709
2005-09-29 09:50:00,41.78,41.84,41.77,41.84,91324.56650855424,23.2,23.2333,23.1945,23.2333,91324.5665
2005-09-29 09:55:00,41.84,41.84,41.72,41.73,81733.401989391,23.2333,23.2333,23.1667,23.1722,81733.402
2005-09-29 10:00:00,41.73,41.76,41.7,41.72,48998.34047833389,23.1722,23.1889,23.1556,23.1667,48998.3405
2005-09-29 10:05:00,41.75,41.76,41.69,41.73,44828.26894826292,23.1834,23.1889,23.15,23.1722,44828.2689
2005-09-29 10:10:00,41.73,41.77,41.7,41.73,64636.108716100025,23.1722,23.1945,23.1556,23.1722,64636.1087
2005-09-29 10:15:00,41.72,41.74,41.63,41.64,47538.81544280905,23.1667,23.1778,23.1167,23.1223,47538.8154
2005-09-29 10:20:00,41.63,41.66,41.48,41.48,65470.12302211423,23.1167,23.1334,23.0334,23.0334,65470.123
2005-09-29 10:25:00,41.49,41.71,41.49,41.64,85903.47351946197,23.039,23.1611,23.039,23.1223,85903.4735
2005-09-29 10:30:00,41.66,41.76,41.58,41.62,131565.7567737391,23.1334,23.1889,23.089,23.1112,131565.7568
2005-09-29 10:35:00,41.62,41.62,41.58,41.59,119889.55648954038,23.1112,23.1112,23.089,23.0945,119889.5565
2005-09-29 10:40:00,41.61,41.63,41.59,41.62,56295.96565595809,23.1056,23.1167,23.0945,23.1112,56295.9657
2005-09-29 10:45:00,41.63,41.68,41.59,41.68,56712.97280896518,23.1167,23.1445,23.0945,23.1445,56712.9728
2005-09-29 10:50:00,41.68,41.73,41.68,41.71,42951.736759730986,23.1445,23.1722,23.1445,23.1611,42951.7368
2005-09-29 10:55:00,41.7,41.74,41.69,41.71,171181.4363094133,23.1556,23.1778,23.15,23.1611,171181.4363
2005-09-29 11:00:00,41.73,41.75,41.64,41.64,55044.9441969368,23.1722,23.1834,23.1223,23.1223,55044.9442
2005-09-29 11:05:00,41.64,41.72,41.64,41.66,24186.414874411625,23.1223,23.1667,23.1223,23.1334,24186.4149
2005-09-29 11:10:00,41.65,41.7,41.64,41.7,21267.364803361943,23.1278,23.1556,23.1223,23.1556,21267.3648
2005-09-29 11:15:00,41.7,41.7,41.61,41.63,61091.5479155397,23.1556,23.1556,23.1056,23.1167,61091.5479
2005-09-29 11:20:00,41.63,41.63,41.55,41.61,95911.6451916323,23.1167,23.1167,23.0723,23.1056,95911.6452
2005-09-29 11:25:00,41.61,41.64,41.57,41.61,44828.26894826292,23.1056,23.1223,23.0834,23.1056,44828.2689
2005-09-29 11:30:00,41.62,41.62,41.53,41.54,19807.839767837104,23.1112,23.1112,23.0612,23.0667,19807.8398
2005-09-29 11:35:00,41.54,41.57,41.53,41.57,30441.52216951808,23.0667,23.0834,23.0612,23.0834,30441.5222
2005-09-29 11:40:00,41.55,41.6,41.55,41.56,31901.04720504292,23.0723,23.1001,23.0723,23.0778,31901.0472
2005-09-29 11:45:00,41.57,41.58,41.51,41.55,24186.414874411625,23.0834,23.089,23.0501,23.0723,24186.4149
2005-09-29 11:50:00,41.55,41.65,41.53,41.63,81107.89125988036,23.0723,23.1278,23.0612,23.1167,81107.8913
2005-09-29 11:55:00,41.63,41.7,41.6,41.68,36071.11873511389,23.1167,23.1556,23.1001,23.1445,36071.1187
2005-09-29 12:00:00,41.68,41.72,41.68,41.72,33777.57939357485,23.1445,23.1667,23.1445,23.1667,33777.5794
2005-09-29 12:05:00,41.72,41.75,41.68,41.73,75269.791117781,23.1667,23.1834,23.1445,23.1722,75269.7911
2005-09-29 12:10:00,41.72,41.75,41.7,41.71,32943.56508756066,23.1667,23.1834,23.1556,23.1611,32943.5651
2005-09-29 12:15:00,41.71,41.71,41.64,41.66,27939.47925147549,23.1611,23.1611,23.1223,23.1334,27939.4793
2005-09-29 12:20:00,41.66,41.66,41.62,41.64,19807.839767837104,23.1334,23.1334,23.1112,23.1223,19807.8398
2005-09-29 12:25:00,41.62,41.65,41.61,41.62,22726.889838886786,23.1112,23.1278,23.1056,23.1112,22726.8898
2005-09-29 12:30:00,41.62,41.65,41.62,41.64,26479.954215950656,23.1112,23.1278,23.1112,23.1223,26479.9542
2005-09-29 12:35:00,41.64,41.65,41.62,41.64,135110.3175742994,23.1223,23.1278,23.1112,23.1223,135110.3176
2005-09-29 12:40:00,41.63,41.68,41.63,41.64,245200.20596817305,23.1167,23.1445,23.1167,23.1223,245200.206
2005-09-29 12:45:00,41.65,41.65,41.62,41.64,21892.87553287259,23.1278,23.1278,23.1112,23.1223,21892.8755
2005-09-29 12:50:00,41.64,41.65,41.64,41.65,167636.87550885297,23.1223,23.1278,23.1223,23.1278,167636.8755
2005-09-29 12:55:00,41.66,41.72,41.66,41.7,26896.96136895776,23.1334,23.1667,23.1334,23.1556,26896.9614
2005-09-29 13:00:00,41.71,41.71,41.66,41.7,55878.95850295099,23.1611,23.1611,23.1334,23.1556,55878.9585
2005-09-29 13:05:00,41.68,41.71,41.67,41.69,52751.40485539776,23.1445,23.1611,23.1389,23.15,52751.4049
2005-09-29 13:10:00,41.69,41.7,41.68,41.69,27939.47925147549,23.15,23.1556,23.1445,23.15,27939.4793
2005-09-29 13:15:00,41.69,41.7,41.69,41.69,44828.26894826292,23.15,23.1556,23.15,23.15,44828.2689
2005-09-29 13:20:00,41.69,41.75,41.68,41.73,71725.23031722067,23.15,23.1834,23.1445,23.1722,71725.2303
2005-09-29 13:25:00,41.73,41.75,41.7,41.72,25228.932756929367,23.1722,23.1834,23.1556,23.1667,25228.9328
2005-09-29 13:30:00,41.73,41.77,41.72,41.75,143867.46778744846,23.1722,23.1945,23.1667,23.1834,143867.4678
2005-09-29 13:35:00,41.76,41.76,41.75,41.75,37739.14734714227,23.1889,23.1889,23.1834,23.1834,37739.1473
2005-09-29 13:40:00,41.75,41.76,41.74,41.75,20433.35049734775,23.1834,23.1889,23.1778,23.1834,20433.3505
2005-09-29 13:45:00,41.75,41.76,41.71,41.76,31692.54362853937,23.1834,23.1889,23.1611,23.1889,31692.5436
2005-09-29 13:50:00,41.76,41.76,41.73,41.73,103417.77394576004,23.1889,23.1889,23.1722,23.1722,103417.7739
2005-09-29 13:55:00,41.73,41.75,41.7,41.75,37530.64377063872,23.1722,23.1834,23.1556,23.1834,37530.6438
2005-09-29 14:00:00,41.75,41.75,41.72,41.74,61300.05149204325,23.1834,23.1834,23.1667,23.1778,61300.0515
2005-09-29 14:05:00,41.74,41.75,41.73,41.74,62551.07295106454,23.1778,23.1834,23.1722,23.1778,62551.073
2005-09-29 14:10:00,41.73,41.75,41.72,41.74,55878.95850295099,23.1722,23.1834,23.1667,23.1778,55878.9585
2005-09-29 14:15:00,41.73,41.75,41.73,41.74,109672.8812408665,23.1722,23.1834,23.1722,23.1778,109672.8812
2005-09-29 14:20:00,41.74,41.75,41.73,41.74,88822.52359051166,23.1778,23.1834,23.1722,23.1778,88822.5236
2005-09-29 14:25:00,41.74,41.77,41.73,41.77,55670.45492644744,23.1778,23.1945,23.1722,23.1945,55670.4549
2005-09-29 14:30:00,41.77,41.8,41.76,41.78,52334.39770239067,23.1945,23.2111,23.1889,23.2,52334.3977
2005-09-29 14:35:00,41.79,41.85,41.77,41.83,43577.24748924163,23.2056,23.2389,23.1945,23.2278,43577.2475
2005-09-29 14:40:00,41.84,41.93,41.84,41.91,75478.29469428454,23.2333,23.2833,23.2333,23.2722,75478.2947
2005-09-29 14:45:00,41.89,41.91,41.86,41.87,46913.30471329841,23.2611,23.2722,23.2444,23.25,46913.3047
2005-09-29 14:50:00,41.87,41.95,41.86,41.95,28147.982827979045,23.25,23.2944,23.2444,23.2944,28147.9828
2005-09-29 14:55:00,41.95,41.97,41.92,41.95,63802.09441008583,23.2944,23.3055,23.2777,23.2944,63802.0944
2005-09-29 15:00:00,41.95,41.97,41.93,41.96,33569.0758170713,23.2944,23.3055,23.2833,23.3,33569.0758
2005-09-29 15:05:00,41.96,42.0,41.94,42.0,82984.4234484123,23.3,23.3222,23.2889,23.3222,82984.4234
2005-09-29 15:10:00,42.0,42.01,41.97,41.97,53793.92273791551,23.3222,23.3277,23.3055,23.3055,53793.9227
2005-09-29 15:15:00,41.97,42.04,41.96,42.02,100290.2202982068,23.3055,23.3444,23.3,23.3333,100290.2203
2005-09-29 15:20:00,42.03,42.03,41.96,41.96,58589.50499749712,23.3388,23.3388,23.3,23.3,58589.505
2005-09-29 15:25:00,41.96,42.0,41.96,41.96,97162.66665065358,23.3,23.3222,23.3,23.3,97162.6667
2005-09-29 15:30:00,41.96,41.96,41.92,41.92,75061.28754127744,23.3,23.3,23.2777,23.2777,75061.2875
2005-09-29 15:35:00,41.91,41.93,41.89,41.91,65053.115869107125,23.2722,23.2833,23.2611,23.2722,65053.1159
2005-09-29 15:40:00,41.91,41.92,41.82,41.84,105919.81686380264,23.2722,23.2777,23.2222,23.2333,105919.8169
2005-09-29 15:45:00,41.84,41.84,41.76,41.76,172015.4506154275,23.2333,23.2333,23.1889,23.1889,172015.4506
2005-09-29 15:50:00,41.76,41.77,41.7,41.73,199537.92271389588,23.1889,23.1945,23.1556,23.1722,199537.9227
2005-09-29 15:55:00,41.73,41.75,41.7,41.73,292739.02141098207,23.1722,23.1834,23.1556,23.1722,292739.0214
2005-09-30 09:30:00,41.72,41.73,41.62,41.73,262297.499241464,23.1667,23.1722,23.1112,23.1722,262297.4992
2005-09-30 09:35:00,41.73,41.86,41.73,41.74,116553.4992654836,23.1722,23.2444,23.1722,23.1778,116553.4993
2005-09-30 09:40:00,41.74,41.76,41.64,41.65,149705.5679295478,23.1778,23.1889,23.1223,23.1278,149705.5679
2005-09-30 09:45:00,41.64,41.74,41.59,41.59,140739.91413989523,23.1223,23.1778,23.0945,23.0945,140739.9141
2005-09-30 09:50:00,41.58,41.59,41.46,41.53,72767.74819973842,23.089,23.0945,23.0223,23.0612,72767.7482
2005-09-30 09:55:00,41.5,41.61,41.47,41.54,51500.38339637647,23.0445,23.1056,23.0279,23.0667,51500.3834
2005-09-30 10:00:00,41.54,41.58,41.46,41.51,65053.115869107125,23.0667,23.089,23.0223,23.0501,65053.1159
2005-09-30 10:05:00,41.52,41.59,41.48,41.57,30024.51501651098,23.0556,23.0945,23.0334,23.0834,30024.515
2005-09-30 10:10:00,41.56,41.69,41.56,41.66,73810.26608225616,23.0778,23.15,23.0778,23.1334,73810.2661
2005-09-30 10:15:00,41.66,41.68,41.57,41.64,69431.69097568165,23.1334,23.1445,23.0834,23.1223,69431.691
2005-09-30 10:20:00,41.64,41.65,41.55,41.55,36279.62231161744,23.1223,23.1278,23.0723,23.0723,36279.6223
2005-09-30 10:25:00,41.56,41.59,41.54,41.56,23560.90414490098,23.0778,23.0945,23.0667,23.0778,23560.9041
2005-09-30 10:30:00,41.56,41.58,41.54,41.57,54002.426314419055,23.0778,23.089,23.0667,23.0834,54002.4263
2005-09-30 10:35:00,41.57,41.58,41.51,41.52,112174.92415890908,23.0834,23.089,23.0501,23.0556,112174.9242
2005-09-30 10:40:00,41.53,41.54,41.49,41.51,45036.77252476647,23.0612,23.0667,23.039,23.0501,45036.7725
2005-09-30 10:45:00,41.52,41.56,41.51,41.56,87154.49497848326,23.0556,23.0778,23.0501,23.0778,87154.495
2005-09-30 10:50:00,41.56,41.65,41.52,41.52,103626.2775222636,23.0778,23.1278,23.0556,23.0556,103626.2775
2005-09-30 10:55:00,41.51,41.53,41.44,41.47,61717.05864505035,23.0501,23.0612,23.0112,23.0279,61717.0586
2005-09-30 11:00:00,41.47,41.52,41.43,41.46,82358.91271890164,23.0279,23.0556,23.0057,23.0223,82358.9127
2005-09-30 11:05:00,41.46,41.48,41.3,41.32,50249.36193735519,23.0223,23.0334,22.9335,22.9446,50249.3619
2005-09-30 11:10:00,41.33,41.43,41.31,41.41,66304.13732812842,22.9501,23.0057,22.939,22.9946,66304.1373
2005-09-30 11:15:00,41.41,41.48,41.38,41.39,80690.88410687326,22.9946,23.0334,22.9779,22.9834,80690.8841
2005-09-30 11:20:00,41.38,41.43,41.37,41.41,49415.34763134099,22.9779,23.0057,22.9723,22.9946,49415.3476
2005-09-30 11:25:00,41.41,41.48,41.41,41.45,44828.26894826292,22.9946,23.0334,22.9946,23.0168,44828.2689
2005-09-30 11:30:00,41.44,41.48,41.44,41.48,51708.88697288002,23.0112,23.0334,23.0112,23.0334,51708.887
2005-09-30 11:35:00,41.48,41.49,41.44,41.44,34403.0901230855,23.0334,23.039,23.0112,23.0112,34403.0901
2005-09-30 11:40:00,41.45,41.45,41.34,41.34,31275.53647553227,23.0168,23.0168,22.9557,22.9557,31275.5365
2005-09-30 11:45:00,41.35,41.41,41.34,41.4,48581.33332532679,22.9612,22.9946,22.9557,22.989,48581.3333
2005-09-30 11:50:00,41.4,41.42,41.38,41.39,31901.04720504292,22.989,23.0001,22.9779,22.9834,31901.0472
2005-09-30 11:55:00,41.38,41.39,41.35,41.38,21267.364803361943,22.9779,22.9834,22.9612,22.9779,21267.3648
2005-09-30 12:00:00,41.38,41.38,41.36,41.37,46079.29040728421,22.9779,22.9779,22.9668,22.9723,46079.2904
2005-09-30 12:05:00,41.36,41.39,41.36,41.38,30650.025746021627,22.9668,22.9834,22.9668,22.9779,30650.0257
2005-09-30 12:10:00,41.38,41.38,41.37,41.37,11676.200284198714,22.9779,22.9779,22.9723,22.9723,11676.2003
2005-09-30 12:15:00,41.37,41.39,41.37,41.38,24186.414874411625,22.9723,22.9834,22.9723,22.9779,24186.4149
2005-09-30 12:20:00,41.38,41.38,41.34,41.36,18556.81830881581,22.9779,22.9779,22.9557,22.9668,18556.8183
2005-09-30 12:25:00,41.36,41.37,41.35,41.36,20016.34334434065,22.9668,22.9723,22.9612,22.9668,20016.3433
2005-09-30 12:30:00,41.37,41.39,41.36,41.39,27730.97567497195,22.9723,22.9834,22.9668,22.9834,27730.9757
2005-09-30 12:35:00,41.38,41.39,41.37,41.38,9591.16451916323,22.9779,22.9834,22.9723,22.9779,9591.1645
2005-09-30 12:40:00,41.38,41.39,41.37,41.38,32318.054358050013,22.9779,22.9834,22.9723,22.9779,32318.0544
2005-09-30 12:45:00,41.38,41.38,41.35,41.36,23352.40056839743,22.9779,22.9779,22.9612,22.9668,23352.4006
2005-09-30 12:50:00,41.35,41.36,41.33,41.35,13344.228896227103,22.9612,22.9668,22.9501,22.9612,13344.2289
2005-09-30 12:55:00,41.35,41.36,41.35,41.35,37947.65092364582,22.9612,22.9668,22.9612,22.9612,37947.6509
2005-09-30 13:00:00,41.35,41.36,41.33,41.35,19390.832614830008,22.9612,22.9668,22.9501,22.9612,19390.8326
2005-09-30 13:05:00,41.35,41.38,41.34,41.37,33152.06866406421,22.9612,22.9779,22.9557,22.9723,33152.0687
2005-09-30 13:10:00,41.37,41.4,41.36,41.39,23977.911297908075,22.9723,22.989,22.9668,22.9834,23977.9113
2005-09-30 13:15:00,41.39,41.44,41.39,41.44,58172.497844490026,22.9834,23.0112,22.9834,23.0112,58172.4978
2005-09-30 13:20:00,41.44,41.44,41.36,41.39,26896.96136895776,23.0112,23.0112,22.9668,22.9834,26896.9614
2005-09-30 13:25:00,41.39,41.39,41.34,41.35,16263.27896727678,22.9834,22.9834,22.9557,22.9612,16263.279
2005-09-30 13:30:00,41.35,41.35,41.33,41.34,29399.00428700033,22.9612,22.9612,22.9501,22.9557,29399.0043
2005-09-30 13:35:00,41.34,41.36,41.28,41.29,30441.52216951808,22.9557,22.9668,22.9224,22.9279,30441.5222
2005-09-30 13:40:00,41.28,41.28,41.2,41.2,59632.02288001486,22.9224,22.9224,22.8779,22.8779,59632.0229
2005-09-30 13:45:00,41.21,41.31,41.21,41.26,72350.74104673132,22.8835,22.939,22.8835,22.9113,72350.741
2005-09-30 13:50:00,41.26,41.28,41.24,41.24,26688.457792454206,22.9113,22.9224,22.9002,22.9002,26688.4578
2005-09-30 13:55:00,41.24,41.24,41.21,41.21,20641.8540738513,22.9002,22.9002,22.8835,22.8835,20641.8541
2005-09-30 14:00:00,41.21,41.25,41.21,41.22,76103.80542379519,22.8835,22.9057,22.8835,22.889,76103.8054
2005-09-30 14:05:00,41.22,41.27,41.21,41.27,39824.18311217776,22.889,22.9168,22.8835,22.9168,39824.1831
2005-09-30 14:10:00,41.27,41.27,41.23,41.24,61091.5479155397,22.9168,22.9168,22.8946,22.9002,61091.5479
2005-09-30 14:15:00,41.23,41.25,41.23,41.24,91533.0700850578,22.8946,22.9057,22.8946,22.9002,91533.0701
2005-09-30 14:20:00,41.24,41.24,41.23,41.24,58172.497844490026,22.9002,22.9002,22.8946,22.9002,58172.4978
2005-09-30 14:25:00,41.24,41.25,41.17,41.23,68806.180246171,22.9002,22.9057,22.8613,22.8946,68806.1802
2005-09-30 14:30:00,41.23,41.26,41.17,41.24,168262.38623836363,22.8946,22.9113,22.8613,22.9002,168262.3862
2005-09-30 14:35:00,41.25,41.26,41.22,41.25,59423.51930351132,22.9057,22.9113,22.889,22.9057,59423.5193
2005-09-30 14:40:00,41.25,41.25,41.24,41.25,35654.11158210679,22.9057,22.9057,22.9002,22.9057,35654.1116
2005-09-30 14:45:00,41.25,41.25,41.17,41.2,36905.13304112808,22.9057,22.9057,22.8613,22.8779,36905.133
2005-09-30 14:50:00,41.21,41.21,41.15,41.18,88614.0200140081,22.8835,22.8835,22.8502,22.8668,88614.02
2005-09-30 14:55:00,41.18,41.2,41.13,41.13,113634.44919443392,22.8668,22.8779,22.8391,22.8391,113634.4492
2005-09-30 15:00:00,41.13,41.14,41.11,41.12,239153.6022495701,22.8391,22.8446,22.828,22.8335,239153.6022
2005-09-30 15:05:00,41.13,41.13,41.09,41.09,93826.6094265968,22.8391,22.8391,22.8169,22.8169,93826.6094
2005-09-30 15:10:00,41.09,41.1,41.01,41.06,89656.53789652584,22.8169,22.8224,22.7724,22.8002,89656.5379
2005-09-30 15:15:00,41.07,41.07,41.04,41.04,70682.71243470293,22.8058,22.8058,22.7891,22.7891,70682.7124
2005-09-30 15:20:00,41.05,41.07,41.04,41.05,35237.104429099694,22.7946,22.8058,22.7891,22.7946,35237.1044
2005-09-30 15:25:00,41.05,41.06,41.01,41.01,66721.14448113552,22.7946,22.8002,22.7724,22.7724,66721.1445
2005-09-30 15:30:00,41.01,41.05,41.0,41.01,249370.277498244,22.7724,22.7946,22.7669,22.7724,249370.2775
2005-09-30 15:35:00,41.02,41.07,40.99,41.05,167219.8683558459,22.778,22.8058,22.7613,22.7946,167219.8684
2005-09-30 15:40:00,41.05,41.05,41.01,41.01,78397.34476533423,22.7946,22.7946,22.7724,22.7724,78397.3448
2005-09-30 15:45:00,41.01,41.02,40.95,40.95,126144.66378464682,22.7724,22.778,22.7391,22.7391,126144.6638
2005-09-30 15:50:00,40.96,40.96,40.93,40.94,144701.48209346263,22.7447,22.7447,22.728,22.7336,144701.4821
2005-09-30 15:55:00,40.94,41.04,40.93,41.04,214967.18737515848,22.7336,22.7891,22.728,22.7891,214967.1874
2005-10-03 09:30:00,41.35,41.49,41.29,41.31,140322.90698688812,22.9612,23.039,22.9279,22.939,140322.907
2005-10-03 09:35:00,41.36,41.65,41.31,41.53,99664.70956869615,22.9668,23.1278,22.939,23.0612,99664.7096
2005-10-03 09:40:00,41.52,41.58,41.45,41.49,96954.16307415004,23.0556,23.089,23.0168,23.039,96954.1631
2005-10-03 09:45:00,41.49,41.51,41.39,41.49,70891.21601120649,23.039,23.0501,22.9834,23.039,70891.216
2005-10-03 09:50:00,41.49,41.57,41.43,41.48,94452.12015610746,23.039,23.0834,23.0057,23.0334,94452.1202
2005-10-03 09:55:00,41.47,41.48,41.39,41.4,87780.00570799391,23.0279,23.0334,22.9834,22.989,87780.0057
2005-10-03 10:00:00,41.4,41.5,41.4,41.49,191823.2903832646,22.989,23.0445,22.989,23.039,191823.2904
2005-10-03 10:05:00,41.5,41.5,41.35,41.35,112800.43488841972,23.0445,23.0445,22.9612,22.9612,112800.4349
2005-10-03 10:10:00,41.36,41.49,41.35,41.49,76937.81972980939,22.9668,23.039,22.9612,23.039,76937.8197
2005-10-03 10:15:00,41.49,41.49,41.36,41.39,74435.7768117668,23.039,23.039,22.9668,22.9834,74435.7768
2005-10-03 10:20:00,41.39,41.4,41.36,41.37,90907.55935554714,22.9834,22.989,22.9668,22.9723,90907.5594
2005-10-03 10:25:00,41.39,41.39,41.26,41.28,162841.29324927137,22.9834,22.9834,22.9113,22.9224,162841.2932
2005-10-03 10:30:00,41.27,41.31,41.17,41.17,183483.14732312263,22.9168,22.939,22.8613,22.8613,183483.1473
2005-10-03 10:35:00,41.17,41.28,41.17,41.26,162841.29324927137,22.8613,22.9224,22.8613,22.9113,162841.2932
2005-10-03 10:40:00,41.26,41.27,41.18,41.2,50249.36193735519,22.9113,22.9168,22.8668,22.8779,50249.3619
2005-10-03 10:45:00,41.18,41.18,41.1,41.13,119889.55648954038,22.8668,22.8668,22.8224,22.8391,119889.5565
2005-10-03 10:50:00,41.14,41.28,41.13,41.27,169096.4005443778,22.8446,22.9224,22.8391,22.9168,169096.4005
2005-10-03 10:55:00,41.28,41.33,41.21,41.33,86737.48782547617,22.9224,22.9501,22.8835,22.9501,86737.4878
2005-10-03 11:00:00,41.32,41.39,41.32,41.39,62759.57652756809,22.9446,22.9834,22.9446,22.9834,62759.5765
2005-10-03 11:05:00,41.39,41.41,41.37,41.38,93409.60227358971,22.9834,22.9946,22.9723,22.9779,93409.6023
2005-10-03 11:10:00,41.38,41.39,41.24,41.25,35445.608005603244,22.9779,22.9834,22.9002,22.9057,35445.608
2005-10-03 11:15:00,41.26,41.27,41.21,41.23,88197.012861001,22.9113,22.9168,22.8835,22.8946,88197.0129
2005-10-03 11:20:00,41.24,41.3,41.2,41.2,50457.865513858735,22.9002,22.9335,22.8779,22.8779,50457.8655
2005-10-03 11:25:00,41.2,41.22,41.15,41.16,46079.29040728421,22.8779,22.889,22.8502,22.8557,46079.2904
2005-10-03 11:30:00,41.16,41.16,41.14,41.16,39198.67238266712,22.8557,22.8557,22.8446,22.8557,39198.6724
2005-10-03 11:35:00,41.16,41.16,41.1,41.11,58172.497844490026,22.8557,22.8557,22.8224,22.828,58172.4978
2005-10-03 11:40:00,41.11,41.15,41.08,41.09,54210.929890922605,22.828,22.8502,22.8113,22.8169,54210.9299
2005-10-03 11:45:00,41.08,41.09,41.01,41.02,69640.19455218519,22.8113,22.8169,22.7724,22.778,69640.1946
2005-10-03 11:50:00,41.02,41.05,41.01,41.03,54419.43346742616,22.778,22.7946,22.7724,22.7835,54419.4335
2005-10-03 11:55:00,41.03,41.03,40.97,41.0,121557.58510156877,22.7835,22.7835,22.7502,22.7669,121557.5851
2005-10-03 12:00:00,40.99,41.1,40.99,41.05,76312.30900029874,22.7613,22.8224,22.7613,22.7946,76312.309
2005-10-03 12:05:00,41.05,41.1,41.04,41.04,64427.60513959648,22.7946,22.8224,22.7891,22.7891,64427.6051
2005-10-03 12:10:00,41.04,41.09,41.04,41.08,46496.297560291314,22.7891,22.8169,22.7891,22.8113,46496.2976
2005-10-03 12:15:00,41.09,41.14,41.08,41.1,70891.21601120649,22.8169,22.8446,22.8113,22.8224,70891.216
2005-10-03 12:20:00,41.1,41.13,41.08,41.09,44828.26894826292,22.8224,22.8391,22.8113,22.8169,44828.2689
2005-10-03 12:25:00,41.09,41.16,41.08,41.1,68597.67666966745,22.8169,22.8557,22.8113,22.8224,68597.6767
2005-10-03 12:30:00,41.09,41.1,41.09,41.09,50666.36909036228,22.8169,22.8224,22.8169,22.8169,50666.3691
2005-10-03 12:35:00,41.09,41.09,40.99,40.99,93201.09869708616,22.8169,22.8169,22.7613,22.7613,93201.0987
2005-10-03 12:40:00,40.99,40.99,40.95,40.95,51500.38339637647,22.7613,22.7613,22.7391,22.7391,51500.3834
2005-10-03 12:45:00,40.95,40.95,40.89,40.92,130314.7353147178,22.7391,22.7391,22.7058,22.7225,130314.7353
2005-10-03 12:50:00,40.92,41.0,40.91,40.98,63385.08725707874,22.7225,22.7669,22.7169,22.7558,63385.0873
2005-10-03 12:55:00,40.99,41.01,40.96,40.98,37322.14019413518,22.7613,22.7724,22.7447,22.7558,37322.1402
2005-10-03 13:00:00,40.98,41.01,40.98,41.01,32526.557934553563,22.7558,22.7724,22.7558,22.7724,32526.5579
2005-10-03 13:05:00,41.01,41.04,41.01,41.01,42326.22603022034,22.7724,22.7891,22.7724,22.7724,42326.226
2005-10-03 13:10:00,41.01,41.02,40.99,40.99,30233.01859301453,22.7724,22.778,22.7613,22.7613,30233.0186
2005-10-03 13:15:00,40.99,40.99,40.92,40.93,40866.7009946955,22.7613,22.7613,22.7225,22.728,40866.701
2005-10-03 13:20:00,40.93,40.95,40.89,40.9,103417.77394576004,22.728,22.7391,22.7058,22.7114,103417.7739
2005-10-03 13:25:00,40.91,40.97,40.89,40.97,40241.19026518486,22.7169,22.7502,22.7058,22.7502,40241.1903
2005-10-03 13:30:00,40.97,40.97,40.89,40.93,39198.67238266712,22.7502,22.7502,22.7058,22.728,39198.6724
2005-10-03 13:35:00,40.92,40.98,40.89,40.97,59006.51215050422,22.7225,22.7558,22.7058,22.7502,59006.5122
2005-10-03 13:40:00,40.95,40.99,40.94,40.94,267718.59223055624,22.7391,22.7613,22.7336,22.7336,267718.5922
2005-10-03 13:45:00,40.94,40.94,40.89,40.91,38990.168806163565,22.7336,22.7336,22.7058,22.7169,38990.1688
2005-10-03 13:50:00,40.91,40.91,40.84,40.91,75478.29469428454,22.7169,22.7169,22.678,22.7169,75478.2947
2005-10-03 13:55:00,40.91,40.93,40.91,40.92,53376.91558490841,22.7169,22.728,22.7169,22.7225,53376.9156
2005-10-03 14:00:00,40.92,40.94,40.87,40.88,69640.19455218519,22.7225,22.7336,22.6947,22.7002,69640.1946
2005-10-03 14:05:00,40.86,40.87,40.69,40.77,225392.3662003359,22.6891,22.6947,22.5947,22.6392,225392.3662
2005-10-03 14:10:00,40.78,40.91,40.78,40.89,46913.30471329841,22.6447,22.7169,22.6447,22.7058,46913.3047
2005-10-03 14:15:00,40.9,40.94,40.86,40.92,42743.23318322744,22.7114,22.7336,22.6891,22.7225,42743.2332
2005-10-03 14:20:00,40.92,40.95,40.84,40.85,54002.426314419055,22.7225,22.7391,22.678,22.6836,54002.4263
2005-10-03 14:25:00,40.89,41.01,40.88,41.01,35445.608005603244,22.7058,22.7724,22.7002,22.7724,35445.608
2005-10-03 14:30:00,41.01,41.04,40.96,40.96,50457.865513858735,22.7724,22.7891,22.7447,22.7447,50457.8655
2005-10-03 14:35:00,40.96,41.05,40.92,41.05,97162.66665065358,22.7447,22.7946,22.7225,22.7946,97162.6667
2005-10-03 14:40:00,41.05,41.05,40.98,40.99,140322.90698688812,22.7946,22.7946,22.7558,22.7613,140322.907
2005-10-03 14:45:00,41.0,41.01,40.92,40.96,67763.66236365326,22.7669,22.7724,22.7225,22.7447,67763.6624
2005-10-03 14:50:00,40.96,40.99,40.96,40.98,37113.63661763163,22.7447,22.7613,22.7447,22.7558,37113.6366
2005-10-03 14:55:00,40.98,40.98,40.97,40.98,39198.67238266712,22.7558,22.7558,22.7502,22.7558,39198.6724
2005-10-03 15:00:00,40.98,40.99,40.95,40.95,55878.95850295099,22.7558,22.7613,22.7391,22.7391,55878.9585
2005-10-03 15:05:00,40.95,41.01,40.94,40.99,48581.33332532679,22.7391,22.7724,22.7336,22.7613,48581.3333
2005-10-03 15:10:00,41.0,41.03,40.98,40.98,63802.09441008583,22.7669,22.7835,22.7558,22.7558,63802.0944
2005-10-03 15:15:00,40.98,41.01,40.98,41.0,47330.31186630551,22.7558,22.7724,22.7558,22.7669,47330.3119
2005-10-03 15:20:00,41.0,41.0,40.97,41.0,38781.665229660015,22.7669,22.7669,22.7502,22.7669,38781.6652
2005-10-03 15:25:00,41.0,41.02,40.98,40.99,48164.3261723197,22.7669,22.778,22.7558,22.7613,48164.3262
2005-10-03 15:30:00,40.99,41.01,40.99,41.0,75269.791117781,22.7613,22.7724,22.7613,22.7669,75269.7911
2005-10-03 15:35:00,41.0,41.0,40.97,41.0,62759.57652756809,22.7669,22.7669,22.7502,22.7669,62759.5765
2005-10-03 15:40:00,41.0,41.0,40.99,40.99,55878.95850295099,22.7669,22.7669,22.7613,22.7613,55878.9585
2005-10-03 15:45:00,40.99,40.99,40.93,40.94,66095.63375162486,22.7613,22.7613,22.728,22.7336,66095.6338
2005-10-03 15:50:00,40.93,40.95,40.89,40.91,141990.93559891652,22.728,22.7391,22.7058,22.7169,141990.9356
2005-10-03 15:55:00,40.91,40.98,40.91,40.97,82984.4234484123,22.7169,22.7558,22.7169,22.7502,82984.4234
2005-10-04 09:30:00,40.89,40.89,40.77,40.77,226643.3876593572,22.7058,22.7058,22.6392,22.6392,226643.3877
2005-10-04 09:35:00,40.77,40.77,40.45,40.55,117804.5207245049,22.6392,22.6392,22.4615,22.517,117804.5207
2005-10-04 09:40:00,40.55,40.55,40.34,40.54,122808.60656059004,22.517,22.517,22.4004,22.5114,122808.6066
2005-10-04 09:45:00,40.55,40.65,40.49,40.61,62968.08010407164,22.517,22.5725,22.4837,22.5503,62968.0801
2005-10-04 09:50:00,40.6,40.65,40.48,40.53,90490.55220254004,22.5448,22.5725,22.4781,22.5059,90490.5522
2005-10-04 09:55:00,40.51,40.57,40.48,40.5,83609.93417792294,22.4948,22.5281,22.4781,22.4892,83609.9342
2005-10-04 10:00:00,40.49,40.5,40.34,40.34,47538.81544280905,22.4837,22.4892,22.4004,22.4004,47538.8154
2005-10-04 10:05:00,40.32,40.34,40.16,40.16,130106.23173821424,22.3893,22.4004,22.3004,22.3004,130106.2317
2005-10-04 10:10:00,40.17,40.41,40.16,40.35,86737.48782547617,22.306,22.4393,22.3004,22.4059,86737.4878
2005-10-04 10:15:00,40.34,40.38,40.29,40.29,122183.0958310794,22.4004,22.4226,22.3726,22.3726,122183.0958
2005-10-04 10:20:00,40.29,40.29,40.22,40.25,119889.55648954038,22.3726,22.3726,22.3338,22.3504,119889.5565
2005-10-04 10:25:00,40.25,40.29,40.22,40.25,147829.03574101586,22.3504,22.3726,22.3338,22.3504,147829.0357
2005-10-04 10:30:00,40.26,40.29,40.21,40.21,110923.9026998878,22.356,22.3726,22.3282,22.3282,110923.9027
2005-10-04 10:35:00,40.21,40.26,40.19,40.23,176811.0328750091,22.3282,22.356,22.3171,22.3393,176811.0329
2005-10-04 10:40:00,40.22,40.24,40.03,40.04,144075.971363952,22.3338,22.3449,22.2283,22.2338,144075.9714
2005-10-04 10:45:00,40.04,40.19,40.04,40.18,94660.623732611,22.2338,22.3171,22.2338,22.3115,94660.6237
2005-10-04 10:50:00,40.18,40.21,40.1,40.19,109881.38481737004,22.3115,22.3282,22.2671,22.3171,109881.3848
2005-10-04 10:55:00,40.19,40.21,40.15,40.15,58798.00857400067,22.3171,22.3282,22.2949,22.2949,58798.0086
2005-10-04 11:00:00,40.13,40.19,40.09,40.19,87988.50928449746,22.2838,22.3171,22.2616,22.3171,87988.5093
2005-10-04 11:05:00,40.19,40.23,40.11,40.15,74018.7696587597,22.3171,22.3393,22.2727,22.2949,74018.7697
2005-10-04 11:10:00,40.15,40.16,40.12,40.16,39407.175959170665,22.2949,22.3004,22.2782,22.3004,39407.176
2005-10-04 11:15:00,40.16,40.16,40.07,40.1,61091.5479155397,22.3004,22.3004,22.2505,22.2671,61091.5479
2005-10-04 11:20:00,40.11,40.11,40.0,40.01,42326.22603022034,22.2727,22.2727,22.2116,22.2171,42326.226
2005-10-04 11:25:00,40.0,40.02,39.81,39.81,95703.14161512876,22.2116,22.2227,22.1061,22.1061,95703.1416
2005-10-04 11:30:00,39.81,39.86,39.78,39.8,184942.6723586475,22.1061,22.1339,22.0894,22.1005,184942.6724
2005-10-04 11:35:00,39.8,39.8,39.74,39.75,243949.18450915173,22.1005,22.1005,22.0672,22.0728,243949.1845
2005-10-04 11:40:00,39.75,39.75,39.68,39.74,136986.84976283135,22.0728,22.0728,22.0339,22.0672,136986.8498
2005-10-04 11:45:00,39.73,39.74,39.68,39.71,122600.10298408652,22.0617,22.0672,22.0339,22.0506,122600.103
2005-10-04 11:50:00,39.69,39.69,39.67,39.69,87571.50213149036,22.0395,22.0395,22.0283,22.0395,87571.5021
2005-10-04 11:55:00,39.69,39.7,39.67,39.68,97162.66665065358,22.0395,22.045,22.0283,22.0339,97162.6667
2005-10-04 12:00:00,39.68,39.81,39.67,39.81,91116.06293205069,22.0339,22.1061,22.0283,22.1061,91116.0629
2005-10-04 12:05:00,39.81,39.89,39.8,39.86,201622.95847893137,22.1061,22.1505,22.1005,22.1339,201622.9585
2005-10-04 12:10:00,39.85,39.87,39.76,39.8,114259.95992394457,22.1283,22.1394,22.0783,22.1005,114259.9599
2005-10-04 12:15:00,39.78,39.83,39.76,39.83,80273.87695386616,22.0894,22.1172,22.0783,22.1172,80273.877
2005-10-04 12:20:00,39.83,39.87,39.82,39.85,65678.62659861778,22.1172,22.1394,22.1116,22.1283,65678.6266
2005-10-04 12:25:00,39.85,39.85,39.81,39.84,31901.04720504292,22.1283,22.1283,22.1061,22.1227,31901.0472
2005-10-04 12:30:00,39.83,39.86,39.83,39.85,46704.80113679486,22.1172,22.1339,22.1172,22.1283,46704.8011
2005-10-04 12:35:00,39.84,39.85,39.82,39.83,129063.71385569652,22.1227,22.1283,22.1116,22.1172,129063.7139
2005-10-04 12:40:00,39.84,39.85,39.81,39.83,87154.49497848326,22.1227,22.1283,22.1061,22.1172,87154.495
2005-10-04 12:45:00,39.84,39.91,39.83,39.88,38156.15450014937,22.1227,22.1616,22.1172,22.145,38156.1545
2005-10-04 12:50:00,39.87,39.91,39.84,39.91,23977.911297908075,22.1394,22.1616,22.1227,22.1616,23977.9113
2005-10-04 12:55:00,39.91,39.91,39.86,39.87,27522.4720984684,22.1616,22.1616,22.1339,22.1394,27522.4721
2005-10-04 13:00:00,39.87,39.91,39.87,39.9,44411.26179525583,22.1394,22.1616,22.1394,22.1561,44411.2618
2005-10-04 13:05:00,39.9,39.9,39.83,39.83,39198.67238266712,22.1561,22.1561,22.1172,22.1172,39198.6724
2005-10-04 13:10:00,39.83,39.87,39.82,39.85,116553.4992654836,22.1172,22.1394,22.1116,22.1283,116553.4993
2005-10-04 13:15:00,39.85,39.85,39.81,39.84,52542.90127889421,22.1283,22.1283,22.1061,22.1227,52542.9013
2005-10-04 13:20:00,39.83,39.86,39.81,39.85,72142.23747022777,22.1172,22.1339,22.1061,22.1283,72142.2375
2005-10-04 13:25:00,39.84,39.89,39.84,39.85,56712.97280896518,22.1227,22.1505,22.1227,22.1283,56712.9728
2005-10-04 13:30:00,39.84,39.87,39.81,39.81,55253.44777344035,22.1227,22.1394,22.1061,22.1061,55253.4478
2005-10-04 13:35:00,39.82,39.87,39.81,39.87,42743.23318322744,22.1116,22.1394,22.1061,22.1394,42743.2332
2005-10-04 13:40:00,39.86,39.93,39.86,39.91,48998.34047833389,22.1339,22.1727,22.1339,22.1616,48998.3405
2005-10-04 13:45:00,39.91,39.92,39.87,39.89,49206.84405483744,22.1616,22.1672,22.1394,22.1505,49206.8441
2005-10-04 13:50:00,39.88,39.88,39.81,39.84,59006.51215050422,22.145,22.145,22.1061,22.1227,59006.5122
2005-10-04 13:55:00,39.84,39.85,39.8,39.85,94452.12015610746,22.1227,22.1283,22.1005,22.1283,94452.1202
2005-10-04 14:00:00,39.84,39.86,39.81,39.84,150539.582235562,22.1227,22.1339,22.1061,22.1227,150539.5822
2005-10-04 14:05:00,39.85,39.87,39.85,39.86,52125.89412588712,22.1283,22.1394,22.1283,22.1339,52125.8941
2005-10-04 14:10:00,39.86,39.92,39.86,39.91,57338.48353847583,22.1339,22.1672,22.1339,22.1616,57338.4835
2005-10-04 14:15:00,39.89,39.96,39.89,39.91,71725.23031722067,22.1505,22.1894,22.1505,22.1616,71725.2303
2005-10-04 14:20:00,39.91,39.91,39.87,39.87,32109.550781546463,22.1616,22.1616,22.1394,22.1394,32109.5508
2005-10-04 14:25:00,39.88,39.89,39.76,39.79,75061.28754127744,22.145,22.1505,22.0783,22.095,75061.2875
2005-10-04 14:30:00,39.78,39.8,39.72,39.72,64219.10156309293,22.0894,22.1005,22.0561,22.0561,64219.1016
2005-10-04 14:35:00,39.73,39.75,39.66,39.72,98622.19168617844,22.0617,22.0728,22.0228,22.0561,98622.1917
2005-10-04 14:40:00,39.72,39.73,39.65,39.72,72142.23747022777,22.0561,22.0617,22.0172,22.0561,72142.2375
2005-10-04 14:45:00,39.71,39.72,39.57,39.6,115510.98138296584,22.0506,22.0561,21.9728,21.9895,115510.9814
2005-10-04 14:50:00,39.58,39.6,39.45,39.54,258961.4420174072,21.9784,21.9895,21.9062,21.9562,258961.442
2005-10-04 14:55:00,39.53,39.56,39.43,39.44,129272.21743220004,21.9506,21.9673,21.8951,21.9006,129272.2174
2005-10-04 15:00:00,39.43,39.51,39.42,39.42,137195.3533393349,21.8951,21.9395,21.8895,21.8895,137195.3533
2005-10-04 15:05:00,39.44,39.45,39.38,39.41,146369.51070549103,21.9006,21.9062,21.8673,21.884,146369.5107
2005-10-04 15:10:00,39.42,39.44,39.34,39.34,137820.86406884555,21.8895,21.9006,21.8451,21.8451,137820.8641
2005-10-04 15:15:00,39.34,39.36,39.04,39.05,431602.40336234536,21.8451,21.8562,21.6785,21.6841,431602.4034
2005-10-04 15:20:00,39.04,39.21,39.04,39.17,298785.625129585,21.6785,21.7729,21.6785,21.7507,298785.6251
2005-10-04 15:25:00,39.17,39.2,39.1,39.12,287943.43915140047,21.7507,21.7674,21.7118,21.7229,287943.4392
2005-10-04 15:30:00,39.12,39.14,39.09,39.1,302747.1930831524,21.7229,21.734,21.7063,21.7118,302747.1931
2005-10-04 15:35:00,39.09,39.12,39.04,39.12,246034.2202741872,21.7063,21.7229,21.6785,21.7229,246034.2203
2005-10-04 15:40:00,39.12,39.21,39.09,39.14,254165.8597578256,21.7229,21.7729,21.7063,21.734,254165.8598
2005-10-04 15:45:00,39.14,39.14,39.04,39.06,301704.67520063464,21.734,21.734,21.6785,21.6896,301704.6752
2005-10-04 15:50:00,39.06,39.06,38.97,39.01,307125.7681897269,21.6896,21.6896,21.6396,21.6619,307125.7682
2005-10-04 15:55:00,39.01,39.11,39.01,39.05,327767.62226357823,21.6619,21.7174,21.6619,21.6841,327767.6223
2005-10-05 09:30:00,39.42,39.44,39.09,39.33,232064.48064844945,21.8895,21.9006,21.7063,21.8395,232064.4806
2005-10-05 09:35:00,39.34,39.34,39.16,39.27,111549.41342939844,21.8451,21.8451,21.7451,21.8062,111549.4134
2005-10-05 09:40:00,39.28,39.32,39.19,39.32,213299.15876313008,21.8118,21.834,21.7618,21.834,213299.1588
2005-10-05 09:45:00,39.32,39.62,39.3,39.57,227268.89838886785,21.834,22.0006,21.8229,21.9728,227268.8984
2005-10-05 09:50:00,39.56,39.58,39.38,39.51,153458.6323066117,21.9673,21.9784,21.8673,21.9395,153458.6323
2005-10-05 09:55:00,39.47,39.63,39.4,39.41,81524.89841288746,21.9173,22.0061,21.8784,21.884,81524.8984
2005-10-05 10:00:00,39.41,39.57,39.41,39.47,94660.623732611,21.884,21.9728,21.884,21.9173,94660.6237
2005-10-05 10:05:00,39.47,39.52,39.41,39.46,100290.2202982068,21.9173,21.9451,21.884,21.9117,100290.2203
2005-10-05 10:10:00,39.46,39.47,39.33,39.35,63802.09441008583,21.9117,21.9173,21.8395,21.8507,63802.0944
2005-10-05 10:15:00,39.36,39.37,39.28,39.29,134276.3032682852,21.8562,21.8618,21.8118,21.8173,134276.3033
2005-10-05 10:20:00,39.3,39.3,39.11,39.12,142824.94990493072,21.8229,21.8229,21.7174,21.7229,142824.9499
2005-10-05 10:25:00,39.12,39.16,39.05,39.13,198703.9084078817,21.7229,21.7451,21.6841,21.7285,198703.9084
2005-10-05 10:30:00,39.14,39.51,39.11,39.49,205793.0300090024,21.734,21.9395,21.7174,21.9284,205793.03
2005-10-05 10:35:00,39.5,39.53,39.21,39.31,108838.86693485233,21.9339,21.9506,21.7729,21.8284,108838.8669
2005-10-05 10:40:00,39.34,39.36,39.18,39.23,90907.55935554714,21.8451,21.8562,21.7563,21.784,90907.5594
2005-10-05 10:45:00,39.23,39.37,39.22,39.34,73393.25892924906,21.784,21.8618,21.7785,21.8451,73393.2589
2005-10-05 10:50:00,39.35,39.36,39.29,39.3,96120.14876813584,21.8507,21.8562,21.8173,21.8229,96120.1488
2005-10-05 10:55:00,39.31,39.38,39.29,39.33,87988.50928449746,21.8284,21.8673,21.8173,21.8395,87988.5093
2005-10-05 11:00:00,39.33,39.33,39.14,39.19,180355.59367556943,21.8395,21.8395,21.734,21.7618,180355.5937
2005-10-05 11:05:00,39.21,39.21,38.94,38.94,140322.90698688812,21.7729,21.7729,21.623,21.623,140322.907
2005-10-05 11:10:00,38.94,38.96,38.75,38.8,150748.08581206555,21.623,21.6341,21.5175,21.5452,150748.0858
2005-10-05 11:15:00,38.8,38.8,38.63,38.64,115719.4849594694,21.5452,21.5452,21.4508,21.4564,115719.485
2005-10-05 11:20:00,38.63,38.78,38.61,38.61,143241.9570579378,21.4508,21.5341,21.4397,21.4397,143241.9571
2005-10-05 11:25:00,38.62,38.64,38.37,38.4,145952.50355248395,21.4453,21.4564,21.3065,21.3231,145952.5036
2005-10-05 11:30:00,38.4,38.41,38.15,38.35,287109.42484538624,21.3231,21.3287,21.1843,21.2954,287109.4248
2005-10-05 11:35:00,38.35,38.35,38.24,38.3,121766.08867807232,21.2954,21.2954,21.2343,21.2676,121766.0887
2005-10-05 11:40:00,38.3,38.61,38.29,38.56,144075.971363952,21.2676,21.4397,21.262,21.412,144075.9714
2005-10-05 11:45:00,38.6,38.6,38.49,38.57,85694.96994295843,21.4342,21.4342,21.3731,21.4175,85694.9699
2005-10-05 11:50:00,38.57,38.67,38.55,38.59,117179.00999499424,21.4175,21.4731,21.4064,21.4286,117179.01
2005-10-05 11:55:00,38.6,38.66,38.52,38.61,97579.67380366068,21.4342,21.4675,21.3898,21.4397,97579.6738
2005-10-05 12:00:00,38.6,38.65,38.51,38.53,103417.77394576004,21.4342,21.462,21.3842,21.3953,103417.7739
2005-10-05 12:05:00,38.54,38.54,38.45,38.5,82984.4234484123,21.4009,21.4009,21.3509,21.3787,82984.4234
2005-10-05 12:10:00,38.5,38.68,38.47,38.67,103834.78109876714,21.3787,21.4786,21.362,21.4731,103834.7811
2005-10-05 12:15:00,38.67,38.71,38.6,38.7,70265.70528169583,21.4731,21.4953,21.4342,21.4897,70265.7053
2005-10-05 12:20:00,38.7,38.9,38.7,38.89,109672.8812408665,21.4897,21.6008,21.4897,21.5952,109672.8812
2005-10-05 12:25:00,38.9,38.9,38.77,38.78,158045.71098968975,21.6008,21.6008,21.5286,21.5341,158045.711
2005-10-05 12:30:00,38.77,38.77,38.62,38.73,73393.25892924906,21.5286,21.5286,21.4453,21.5064,73393.2589
2005-10-05 12:35:00,38.73,38.73,38.66,38.69,99456.20599219264,21.5064,21.5064,21.4675,21.4842,99456.206
2005-10-05 12:40:00,38.69,38.7,38.57,38.57,76312.30900029874,21.4842,21.4897,21.4175,21.4175,76312.309
2005-10-05 12:45:00,38.57,38.62,38.52,38.61,98413.68810967488,21.4175,21.4453,21.3898,21.4397,98413.6881
2005-10-05 12:50:00,38.62,38.8,38.61,38.73,72350.74104673132,21.4453,21.5452,21.4397,21.5064,72350.741
2005-10-05 12:55:00,38.73,38.76,38.69,38.71,64010.59798658938,21.5064,21.523,21.4842,21.4953,64010.598
2005-10-05 13:00:00,38.72,38.79,38.71,38.77,88822.52359051166,21.5008,21.5397,21.4953,21.5286,88822.5236
2005-10-05 13:05:00,38.76,38.79,38.73,38.78,69223.18739917809,21.523,21.5397,21.5064,21.5341,69223.1874
2005-10-05 13:10:00,38.77,38.77,38.63,38.63,93409.60227358971,21.5286,21.5286,21.4508,21.4508,93409.6023
2005-10-05 13:15:00,38.62,38.73,38.61,38.73,65887.13017512132,21.4453,21.5064,21.4397,21.5064,65887.1302
2005-10-05 13:20:00,38.73,38.78,38.67,38.68,138863.3819513633,21.5064,21.5341,21.4731,21.4786,138863.382
2005-10-05 13:25:00,38.69,38.75,38.68,38.72,68597.67666966745,21.4842,21.5175,21.4786,21.5008,68597.6767
2005-10-05 13:30:00,38.73,38.79,38.71,38.74,83609.93417792294,21.5064,21.5397,21.4953,21.5119,83609.9342
2005-10-05 13:35:00,38.73,38.73,38.52,38.52,86945.99140197971,21.5064,21.5064,21.3898,21.3898,86945.9914
2005-10-05 13:40:00,38.56,38.65,38.52,38.59,101749.74533373164,21.412,21.462,21.3898,21.4286,101749.7453
2005-10-05 13:45:00,38.61,38.67,38.6,38.6,80273.87695386616,21.4397,21.4731,21.4342,21.4342,80273.877
2005-10-05 13:50:00,38.6,38.61,38.55,38.56,84652.45206044069,21.4342,21.4397,21.4064,21.412,84652.4521
2005-10-05 13:55:00,38.56,38.56,38.4,38.4,80065.37337736262,21.412,21.412,21.3231,21.3231,80065.3734
2005-10-05 14:00:00,38.4,38.46,38.4,38.42,96328.6523446394,21.3231,21.3564,21.3231,21.3342,96328.6523
2005-10-05 14:05:00,38.43,38.43,38.28,38.28,98413.68810967488,21.3398,21.3398,21.2565,21.2565,98413.6881
2005-10-05 14:10:00,38.3,38.31,38.25,38.25,97371.17022715714,21.2676,21.2732,21.2398,21.2398,97371.1702
2005-10-05 14:15:00,38.25,38.36,38.25,38.33,100081.71672170328,21.2398,21.3009,21.2398,21.2843,100081.7167
2005-10-05 14:20:00,38.34,38.4,38.31,38.35,105502.80971079553,21.2898,21.3231,21.2732,21.2954,105502.8097
2005-10-05 14:25:00,38.38,38.46,38.33,38.46,69640.19455218519,21.312,21.3564,21.2843,21.3564,69640.1946
2005-10-05 14:30:00,38.46,38.48,38.34,38.35,68389.1730931639,21.3564,21.3676,21.2898,21.2954,68389.1731
2005-10-05 14:35:00,38.34,38.35,38.28,38.29,54836.44062043325,21.2898,21.2954,21.2565,21.262,54836.4406
2005-10-05 14:40:00,38.29,38.35,38.28,38.31,88822.52359051166,21.262,21.2954,21.2565,21.2732,88822.5236
2005-10-05 14:45:00,38.3,38.32,38.27,38.27,93409.60227358971,21.2676,21.2787,21.2509,21.2509,93409.6023
2005-10-05 14:50:00,38.27,38.28,38.2,38.26,131148.74962073198,21.2509,21.2565,21.2121,21.2454,131148.7496
2005-10-05 14:55:00,38.26,38.26,38.17,38.18,92784.09154407908,21.2454,21.2454,21.1954,21.201,92784.0915
2005-10-05 15:00:00,38.17,38.21,38.13,38.15,130940.24604422844,21.1954,21.2176,21.1732,21.1843,130940.246
2005-10-05 15:05:00,38.15,38.36,38.15,38.34,84235.44490743359,21.1843,21.3009,21.1843,21.2898,84235.4449
2005-10-05 15:10:00,38.34,38.34,38.16,38.2,83401.43060141939,21.2898,21.2898,21.1899,21.2121,83401.4306
2005-10-05 15:15:00,38.2,38.27,38.15,38.18,71725.23031722067,21.2121,21.2509,21.1843,21.201,71725.2303
2005-10-05 15:20:00,38.18,38.18,37.98,37.99,112800.43488841972,21.201,21.201,21.0899,21.0955,112800.4349
2005-10-05 15:25:00,37.99,37.99,37.9,37.94,161381.76821374652,21.0955,21.0955,21.0455,21.0677,161381.7682
2005-10-05 15:30:00,37.94,38.06,37.94,38.04,122600.10298408652,21.0677,21.1343,21.0677,21.1232,122600.103
2005-10-05 15:35:00,38.02,38.04,37.93,37.98,116762.00284198717,21.1121,21.1232,21.0621,21.0899,116762.0028
2005-10-05 15:40:00,37.98,38.06,37.98,38.04,79648.36622435552,21.0899,21.1343,21.0899,21.1232,79648.3662
2005-10-05 15:45:00,38.05,38.1,38.05,38.08,286066.9069628685,21.1288,21.1565,21.1288,21.1454,286066.907
2005-10-05 15:50:00,38.08,38.08,38.03,38.03,157003.193107172,21.1454,21.1454,21.1177,21.1177,157003.1931
2005-10-05 15:55:00,38.03,38.04,37.98,37.99,149914.07150605135,21.1177,21.1232,21.0899,21.0955,149914.0715
2005-10-06 09:30:00,37.26,37.34,37.07,37.07,535645.6880376161,20.6901,20.7345,20.5846,20.5846,535645.688
2005-10-06 09:35:00,37.07,37.13,36.81,37.06,310044.8182607766,20.5846,20.6179,20.4402,20.579,310044.8183
2005-10-06 09:40:00,37.07,37.15,36.94,36.98,131148.74962073198,20.5846,20.629,20.5124,20.5346,131148.7496
2005-10-06 09:45:00,36.97,37.02,36.89,36.98,255416.88121684687,20.5291,20.5568,20.4846,20.5346,255416.8812
2005-10-06 09:50:00,36.98,37.1,36.92,37.07,221847.8053997756,20.5346,20.6013,20.5013,20.5846,221847.8054
2005-10-06 09:55:00,37.1,37.24,37.06,37.17,308376.7896487482,20.6013,20.679,20.579,20.6401,308376.7896
2005-10-06 10:00:00,37.17,37.17,37.12,37.14,263548.5207004853,20.6401,20.6401,20.6124,20.6235,263548.5207
2005-10-06 10:05:00,37.12,37.17,37.03,37.04,192448.80111277525,20.6124,20.6401,20.5624,20.5679,192448.8011
2005-10-06 10:10:00,37.04,37.07,36.98,37.05,169096.4005443778,20.5679,20.5846,20.5346,20.5735,169096.4005
2005-10-06 10:15:00,37.05,37.07,36.81,36.86,178687.56506354106,20.5735,20.5846,20.4402,20.468,178687.5651
2005-10-06 10:20:00,36.86,37.05,36.86,37.01,171181.4363094133,20.468,20.5735,20.468,20.5513,171181.4363
2005-10-06 10:25:00,36.98,37.1,36.98,37.01,123017.1101370936,20.5346,20.6013,20.5346,20.5513,123017.1101
2005-10-06 10:30:00,37.03,37.06,36.69,36.7,190155.2617712362,20.5624,20.579,20.3736,20.3791,190155.2618
2005-10-06 10:35:00,36.69,36.86,36.69,36.81,163675.30755528554,20.3736,20.468,20.3736,20.4402,163675.3076
2005-10-06 10:40:00,36.81,36.83,36.79,36.81,145326.9928229733,20.4402,20.4513,20.4291,20.4402,145326.9928
2005-10-06 10:45:00,36.81,36.81,36.59,36.69,137612.360492342,20.4402,20.4402,20.3181,20.3736,137612.3605
2005-10-06 10:50:00,36.69,36.81,36.68,36.79,143450.46063444135,20.3736,20.4402,20.368,20.4291,143450.4606
2005-10-06 10:55:00,36.79,37.16,36.78,37.08,235400.53787250625,20.4291,20.6346,20.4236,20.5901,235400.5379
2005-10-06 11:00:00,37.08,37.14,37.07,37.08,139697.3962573775,20.5901,20.6235,20.5846,20.5901,139697.3963
2005-10-06 11:05:00,37.09,37.12,37.07,37.07,144075.971363952,20.5957,20.6124,20.5846,20.5846,144075.9714
2005-10-06 11:10:00,37.07,37.12,37.01,37.04,187236.2117001865,20.5846,20.6124,20.5513,20.5679,187236.2117
2005-10-06 11:15:00,37.04,37.1,36.98,37.1,154501.15018912943,20.5679,20.6013,20.5346,20.6013,154501.1502
2005-10-06 11:20:00,37.07,37.1,37.04,37.07,128646.7067026894,20.5846,20.6013,20.5679,20.5846,128646.7067
2005-10-06 11:25:00,37.07,37.08,37.0,37.0,135110.3175742994,20.5846,20.5901,20.5457,20.5457,135110.3176
2005-10-06 11:30:00,37.0,37.03,36.91,37.01,208503.57650354848,20.5457,20.5624,20.4957,20.5513,208503.5765
2005-10-06 11:35:00,37.02,37.11,37.0,37.08,271471.6566076201,20.5568,20.6068,20.5457,20.5901,271471.6566
2005-10-06 11:40:00,37.07,37.17,37.03,37.15,202873.97993795268,20.5846,20.6401,20.5624,20.629,202873.9799
2005-10-06 11:45:00,37.15,37.15,36.97,37.01,196201.8654898391,20.629,20.629,20.5291,20.5513,196201.8655
2005-10-06 11:50:00,37.01,37.24,37.0,37.2,219345.762481733,20.5513,20.679,20.5457,20.6568,219345.7625
2005-10-06 11:55:00,37.21,37.41,37.2,37.41,222681.81970578976,20.6623,20.7734,20.6568,20.7734,222681.8197
2005-10-06 12:00:00,37.39,37.53,37.32,37.32,243740.68093264816,20.7623,20.84,20.7234,20.7234,243740.6809
2005-10-06 12:05:00,37.32,37.43,37.32,37.4,215384.1945281656,20.7234,20.7845,20.7234,20.7678,215384.1945
2005-10-06 12:10:00,37.4,37.51,37.4,37.43,187027.70812368297,20.7678,20.8289,20.7678,20.7845,187027.7081
2005-10-06 12:15:00,37.42,37.43,37.18,37.21,127187.18166716456,20.7789,20.7845,20.6457,20.6623,127187.1817
2005-10-06 12:20:00,37.18,37.27,37.11,37.15,102166.75248673875,20.6457,20.6957,20.6068,20.629,102166.7525
2005-10-06 12:25:00,37.12,37.15,36.98,37.12,97788.17738016424,20.6124,20.629,20.5346,20.6124,97788.1774
2005-10-06 12:30:00,37.14,37.14,36.99,37.12,99664.70956869615,20.6235,20.6235,20.5402,20.6124,99664.7096
2005-10-06 12:35:00,37.1,37.27,37.07,37.09,102166.75248673875,20.6013,20.6957,20.5846,20.5957,102166.7525
2005-10-06 12:40:00,37.1,37.22,37.08,37.21,85486.46636645487,20.6013,20.6679,20.5901,20.6623,85486.4664
2005-10-06 12:45:00,37.21,37.27,37.13,37.23,73393.25892924906,20.6623,20.6957,20.6179,20.6734,73393.2589
2005-10-06 12:50:00,37.24,37.4,37.24,37.36,67972.1659401568,20.679,20.7678,20.679,20.7456,67972.1659
2005-10-06 12:55:00,37.33,37.41,37.23,37.23,83609.93417792294,20.729,20.7734,20.6734,20.6734,83609.9342
2005-10-06 13:00:00,37.23,37.23,37.15,37.17,82775.91987190874,20.6734,20.6734,20.629,20.6401,82775.9199
2005-10-06 13:05:00,37.17,37.18,37.07,37.17,123851.1244431078,20.6401,20.6457,20.5846,20.6401,123851.1244
2005-10-06 13:10:00,37.17,37.2,37.1,37.2,74018.7696587597,20.6401,20.6568,20.6013,20.6568,74018.7697
2005-10-06 13:15:00,37.2,37.2,37.05,37.06,43160.240336234536,20.6568,20.6568,20.5735,20.579,43160.2403
2005-10-06 13:20:00,37.04,37.07,37.03,37.04,47955.82259581615,20.5679,20.5846,20.5624,20.5679,47955.8226
2005-10-06 13:25:00,37.03,37.12,37.03,37.03,59632.02288001486,20.5624,20.6124,20.5624,20.5624,59632.0229
2005-10-06 13:30:00,37.03,37.13,37.03,37.06,60466.03718602906,20.5624,20.6179,20.5624,20.579,60466.0372
2005-10-06 13:35:00,37.06,37.1,37.01,37.02,67763.66236365326,20.579,20.6013,20.5513,20.5568,67763.6624
2005-10-06 13:40:00,37.01,37.04,36.93,36.97,47330.31186630551,20.5513,20.5679,20.5069,20.5291,47330.3119
2005-10-06 13:45:00,36.97,36.98,36.89,36.94,106962.33474632035,20.5291,20.5346,20.4846,20.5124,106962.3347
2005-10-06 13:50:00,36.93,36.95,36.83,36.89,110715.39912338424,20.5069,20.518,20.4513,20.4846,110715.3991
2005-10-06 13:55:00,36.92,36.92,36.8,36.81,95286.13446212166,20.5013,20.5013,20.4347,20.4402,95286.1345
2005-10-06 14:00:00,36.81,36.87,36.72,36.75,71725.23031722067,20.4402,20.4735,20.3902,20.4069,71725.2303
2005-10-06 14:05:00,36.75,36.76,36.65,36.75,94243.61657960391,20.4069,20.4125,20.3514,20.4069,94243.6166
2005-10-06 14:10:00,36.75,36.87,36.66,36.87,119889.55648954038,20.4069,20.4735,20.3569,20.4735,119889.5565
2005-10-06 14:15:00,36.87,36.87,36.73,36.77,91741.57366156131,20.4735,20.4735,20.3958,20.418,91741.5737
2005-10-06 14:20:00,36.78,36.83,36.74,36.81,66929.64805763906,20.4236,20.4513,20.4013,20.4402,66929.6481
2005-10-06 14:25:00,36.82,37.03,36.81,36.92,100498.72387471035,20.4458,20.5624,20.4402,20.5013,100498.7239
2005-10-06 14:30:00,36.92,36.93,36.81,36.81,53376.91558490841,20.5013,20.5069,20.4402,20.4402,53376.9156
2005-10-06 14:35:00,36.81,36.81,36.64,36.69,54836.44062043325,20.4402,20.4402,20.3458,20.3736,54836.4406
2005-10-06 14:40:00,36.69,36.77,36.57,36.57,66095.63375162486,20.3736,20.418,20.3069,20.3069,66095.6338
2005-10-06 14:45:00,36.57,36.66,36.56,36.6,81941.90556589456,20.3069,20.3569,20.3014,20.3236,81941.9056
2005-10-06 14:50:00,36.61,36.65,36.45,36.49,56504.46923246163,20.3292,20.3514,20.2403,20.2625,56504.4692
2005-10-06 14:55:00,36.48,36.48,36.36,36.4,143867.46778744846,20.257,20.257,20.1903,20.2125,143867.4678
2005-10-06 15:00:00,36.4,36.51,36.37,36.51,88822.52359051166,20.2125,20.2736,20.1959,20.2736,88822.5236
2005-10-06 15:05:00,36.51,36.56,36.38,36.4,83609.93417792294,20.2736,20.3014,20.2014,20.2125,83609.9342
2005-10-06 15:10:00,36.39,36.47,36.34,36.46,169096.4005443778,20.207,20.2514,20.1792,20.2459,169096.4005
2005-10-06 15:15:00,36.47,36.52,36.45,36.48,148663.05004703006,20.2514,20.2792,20.2403,20.257,148663.05
2005-10-06 15:20:00,36.48,36.48,36.16,36.17,193699.8225717965,20.257,20.257,20.0793,20.0848,193699.8226
2005-10-06 15:25:00,36.17,36.32,36.17,36.27,107796.34905233455,20.0848,20.1681,20.0848,20.1404,107796.3491
2005-10-06 15:30:00,36.27,36.3,36.24,36.26,115719.4849594694,20.1404,20.157,20.1237,20.1348,115719.485
2005-10-06 15:35:00,36.26,36.26,36.12,36.19,159505.23602521457,20.1348,20.1348,20.0571,20.0959,159505.236
2005-10-06 15:40:00,36.19,36.4,36.19,36.4,174934.50068647717,20.0959,20.2125,20.0959,20.2125,174934.5007
2005-10-06 15:45:00,36.39,36.69,36.39,36.69,219554.2660582365,20.207,20.3736,20.207,20.3736,219554.2661
2005-10-06 15:50:00,36.74,36.94,36.69,36.81,289819.9713399324,20.4013,20.5124,20.3736,20.4402,289819.9713
2005-10-06 15:55:00,36.8,36.81,36.7,36.73,218720.2517522224,20.4347,20.4402,20.3791,20.3958,218720.2518
2005-10-07 09:30:00,37.36,37.36,37.0,37.22,239362.10582607365,20.7456,20.7456,20.5457,20.6679,239362.1058
2005-10-07 09:35:00,37.22,37.35,37.22,37.34,156377.68237766135,20.6679,20.7401,20.6679,20.7345,156377.6824
2005-10-07 09:40:00,37.3,37.41,37.29,37.33,227477.4019653714,20.7123,20.7734,20.7068,20.729,227477.402
2005-10-07 09:45:00,37.36,37.36,37.2,37.26,164092.31470829266,20.7456,20.7456,20.6568,20.6901,164092.3147
2005-10-07 09:50:00,37.24,37.31,37.14,37.31,130523.23889122136,20.679,20.7179,20.6235,20.7179,130523.2389
2005-10-07 09:55:00,37.28,37.42,37.14,37.2,133859.29611527812,20.7012,20.7789,20.6235,20.6568,133859.2961
2005-10-07 10:00:00,37.17,37.29,37.14,37.26,124685.138749122,20.6401,20.7068,20.6235,20.6901,124685.1387
2005-10-07 10:05:00,37.29,37.29,37.08,37.12,113842.95277093748,20.7068,20.7068,20.5901,20.6124,113842.9528
2005-10-07 10:10:00,37.15,37.36,37.13,37.36,105294.30613429198,20.629,20.7456,20.6179,20.7456,105294.3061
2005-10-07 10:15:00,37.35,37.39,37.28,37.28,111340.90985289488,20.7401,20.7623,20.7012,20.7012,111340.9099
2005-10-07 10:20:00,37.28,37.29,37.13,37.22,63385.08725707874,20.7012,20.7068,20.6179,20.6679,63385.0873
2005-10-07 10:25:00,37.22,37.36,37.21,37.36,78397.34476533423,20.6679,20.7456,20.6623,20.7456,78397.3448
2005-10-07 10:30:00,37.36,37.46,37.32,37.41,141782.43202241298,20.7456,20.8012,20.7234,20.7734,141782.432
2005-10-07 10:35:00,37.42,37.42,37.34,37.42,85694.96994295843,20.7789,20.7789,20.7345,20.7789,85694.9699
2005-10-07 10:40:00,37.41,37.44,37.31,37.36,94243.61657960391,20.7734,20.7901,20.7179,20.7456,94243.6166
2005-10-07 10:45:00,37.36,37.36,37.23,37.28,118013.02430100844,20.7456,20.7456,20.6734,20.7012,118013.0243
2005-10-07 10:50:00,37.29,37.34,37.2,37.22,139905.89983388103,20.7068,20.7345,20.6568,20.6679,139905.8998
2005-10-07 10:55:00,37.22,37.31,37.21,37.28,124476.63517261844,20.6679,20.7179,20.6623,20.7012,124476.6352
2005-10-07 11:00:00,37.28,37.32,37.2,37.2,181189.60798158363,20.7012,20.7234,20.6568,20.6568,181189.608
2005-10-07 11:05:00,37.24,37.36,37.24,37.33,91950.07723806489,20.679,20.7456,20.679,20.729,91950.0772
2005-10-07 11:10:00,37.32,37.36,37.29,37.32,83818.43775442649,20.7234,20.7456,20.7068,20.7234,83818.4378
2005-10-07 11:15:00,37.33,37.34,37.21,37.21,64636.108716100025,20.729,20.7345,20.6623,20.6623,64636.1087
2005-10-07 11:20:00,37.21,37.3,37.2,37.29,67972.1659401568,20.6623,20.7123,20.6568,20.7068,67972.1659
2005-10-07 11:25:00,37.29,37.3,37.25,37.27,55253.44777344035,20.7068,20.7123,20.6845,20.6957,55253.4478
2005-10-07 11:30:00,37.28,37.28,37.2,37.2,64427.60513959648,20.7012,20.7012,20.6568,20.6568,64427.6051
2005-10-07 11:35:00,37.2,37.36,37.2,37.33,63385.08725707874,20.6568,20.7456,20.6568,20.729,63385.0873
2005-10-07 11:40:00,37.34,37.36,37.23,37.3,104251.78825177424,20.7345,20.7456,20.6734,20.7123,104251.7883
2005-10-07 11:45:00,37.29,37.33,37.27,37.29,94869.12730911456,20.7068,20.729,20.6957,20.7068,94869.1273
2005-10-07 11:50:00,37.29,37.32,37.24,37.31,110506.8955468807,20.7068,20.7234,20.679,20.7179,110506.8955
2005-10-07 11:55:00,37.31,37.34,37.27,37.27,106128.32044030615,20.7179,20.7345,20.6957,20.6957,106128.3204
2005-10-07 12:00:00,37.27,37.29,37.24,37.25,73184.75535274552,20.6957,20.7068,20.679,20.6845,73184.7554
2005-10-07 12:05:00,37.26,37.31,37.24,37.29,60257.53360952551,20.6901,20.7179,20.679,20.7068,60257.5336
2005-10-07 12:10:00,37.28,37.28,37.23,37.24,68389.1730931639,20.7012,20.7012,20.6734,20.679,68389.1731
2005-10-07 12:15:00,37.23,37.24,37.14,37.14,49623.851207844535,20.6734,20.679,20.6235,20.6235,49623.8512
2005-10-07 12:20:00,37.14,37.21,37.12,37.17,62134.06579805745,20.6235,20.6623,20.6124,20.6401,62134.0658
2005-10-07 12:25:00,37.17,37.18,37.12,37.16,48372.82974882325,20.6401,20.6457,20.6124,20.6346,48372.8297
2005-10-07 12:30:00,37.17,37.18,37.07,37.11,59215.01572700777,20.6401,20.6457,20.5846,20.6068,59215.0157
2005-10-07 12:35:00,37.1,37.12,37.07,37.1,41283.7081477026,20.6013,20.6124,20.5846,20.6013,41283.7081
2005-10-07 12:40:00,37.11,37.23,37.11,37.23,52125.89412588712,20.6068,20.6734,20.6068,20.6734,52125.8941
2005-10-07 12:45:00,37.22,37.23,37.18,37.18,28773.493557489688,20.6679,20.6734,20.6457,20.6457,28773.4936
2005-10-07 12:50:00,37.18,37.21,37.1,37.21,56295.96565595809,20.6457,20.6623,20.6013,20.6623,56295.9657
2005-10-07 12:55:00,37.21,37.25,37.21,37.24,59006.51215050422,20.6623,20.6845,20.6623,20.679,59006.5122
2005-10-07 13:00:00,37.24,37.25,37.22,37.24,33152.06866406421,20.679,20.6845,20.6679,20.679,33152.0687
2005-10-07 13:05:00,37.24,37.26,37.2,37.26,24811.925603922267,20.679,20.6901,20.6568,20.6901,24811.9256
2005-10-07 13:10:00,37.26,37.27,37.21,37.23,42951.736759730986,20.6901,20.6957,20.6623,20.6734,42951.7368
2005-10-07 13:15:00,37.23,37.23,37.14,37.16,76937.81972980939,20.6734,20.6734,20.6235,20.6346,76937.8197
2005-10-07 13:20:00,37.16,37.21,37.16,37.19,77354.82688281649,20.6346,20.6623,20.6346,20.6512,77354.8269
2005-10-07 13:25:00,37.18,37.26,37.18,37.21,77980.33761232713,20.6457,20.6901,20.6457,20.6623,77980.3376
2005-10-07 13:30:00,37.21,37.21,37.04,37.05,66721.14448113552,20.6623,20.6623,20.5679,20.5735,66721.1445
2005-10-07 13:35:00,37.05,37.06,36.97,37.04,94660.623732611,20.5735,20.579,20.5291,20.5679,94660.6237
2005-10-07 13:40:00,37.04,37.15,37.02,37.06,64010.59798658938,20.5679,20.629,20.5568,20.579,64010.598
2005-10-07 13:45:00,37.05,37.09,37.05,37.09,13761.2360492342,20.5735,20.5957,20.5735,20.5957,13761.236
2005-10-07 13:50:00,37.09,37.2,37.09,37.16,45662.28325427712,20.5957,20.6568,20.5957,20.6346,45662.2833
2005-10-07 13:55:00,37.16,37.26,37.16,37.19,39615.67953567421,20.6346,20.6901,20.6346,20.6512,39615.6795
2005-10-07 14:00:00,37.19,37.21,37.16,37.16,51291.87981987293,20.6512,20.6623,20.6346,20.6346,51291.8798
2005-10-07 14:05:00,37.16,37.16,37.01,37.04,37530.64377063872,20.6346,20.6346,20.5513,20.5679,37530.6438
2005-10-07 14:10:00,37.04,37.08,37.02,37.04,27313.96852196485,20.5679,20.5901,20.5568,20.5679,27313.9685
2005-10-07 14:15:00,37.04,37.04,37.02,37.03,16471.78254378033,20.5679,20.5679,20.5568,20.5624,16471.7825
2005-10-07 14:20:00,37.03,37.16,37.03,37.15,29190.500710496788,20.5624,20.6346,20.5624,20.629,29190.5007
2005-10-07 14:25:00,37.16,37.24,37.16,37.22,71308.22316421357,20.6346,20.679,20.6346,20.6679,71308.2232
2005-10-07 14:30:00,37.22,37.22,37.13,37.13,24186.414874411625,20.6679,20.6679,20.6179,20.6179,24186.4149
2005-10-07 14:35:00,37.14,37.14,37.03,37.14,35654.11158210679,20.6235,20.6235,20.5624,20.6235,35654.1116
2005-10-07 14:40:00,37.16,37.17,37.06,37.17,42534.729606723886,20.6346,20.6401,20.579,20.6401,42534.7296
2005-10-07 14:45:00,37.18,37.23,37.11,37.12,57755.490691482926,20.6457,20.6734,20.6068,20.6124,57755.4907
2005-10-07 14:50:00,37.11,37.2,37.11,37.11,66929.64805763906,20.6068,20.6568,20.6068,20.6068,66929.6481
2005-10-07 14:55:00,37.12,37.2,37.11,37.19,39407.175959170665,20.6124,20.6568,20.6068,20.6512,39407.176
2005-10-07 15:00:00,37.19,37.22,37.15,37.22,43785.75106574518,20.6512,20.6679,20.629,20.6679,43785.7511
2005-10-07 15:05:00,37.22,37.23,37.16,37.23,67763.66236365326,20.6679,20.6734,20.6346,20.6734,67763.6624
2005-10-07 15:10:00,37.23,37.24,37.19,37.22,23352.40056839743,20.6734,20.679,20.6512,20.6679,23352.4006
2005-10-07 15:15:00,37.23,37.26,37.22,37.24,69014.68382267455,20.6734,20.6901,20.6679,20.679,69014.6838
2005-10-07 15:20:00,37.24,37.27,37.19,37.25,121974.59225457588,20.679,20.6957,20.6512,20.6845,121974.5923
2005-10-07 15:25:00,37.25,37.26,37.18,37.2,69640.19455218519,20.6845,20.6901,20.6457,20.6568,69640.1946
2005-10-07 15:30:00,37.2,37.24,37.2,37.23,73810.26608225616,20.6568,20.679,20.6568,20.6734,73810.2661
2005-10-07 15:35:00,37.23,37.24,37.22,37.24,49206.84405483744,20.6734,20.679,20.6679,20.679,49206.8441
2005-10-07 15:40:00,37.23,37.24,37.18,37.2,60257.53360952551,20.6734,20.679,20.6457,20.6568,60257.5336
2005-10-07 15:45:00,37.2,37.23,37.2,37.22,94869.12730911456,20.6568,20.6734,20.6568,20.6679,94869.1273
2005-10-07 15:50:00,37.21,37.24,37.2,37.23,171181.4363094133,20.6623,20.679,20.6568,20.6734,171181.4363
2005-10-07 15:55:00,37.23,37.23,37.21,37.22,127187.18166716456,20.6734,20.6734,20.6623,20.6679,127187.1817
2005-10-10 09:30:00,37.65,37.65,37.41,37.46,214758.6837986549,20.9067,20.9067,20.7734,20.8012,214758.6838
2005-10-10 09:35:00,37.44,37.44,37.07,37.12,112383.42773541262,20.7901,20.7901,20.5846,20.6124,112383.4277
2005-10-10 09:40:00,37.1,37.24,36.95,36.97,161173.26463724297,20.6013,20.679,20.518,20.5291,161173.2646
2005-10-10 09:45:00,36.96,37.05,36.76,36.77,106545.32759331328,20.5235,20.5735,20.4125,20.418,106545.3276
2005-10-10 09:50:00,36.77,36.83,36.6,36.64,225392.3662003359,20.418,20.4513,20.3236,20.3458,225392.3662
2005-10-10 09:55:00,36.65,36.8,36.64,36.7,127604.18882017166,20.3514,20.4347,20.3458,20.3791,127604.1888
2005-10-10 10:00:00,36.7,36.74,36.55,36.69,100498.72387471035,20.3791,20.4013,20.2958,20.3736,100498.7239
2005-10-10 10:05:00,36.69,36.72,36.45,36.5,123851.1244431078,20.3736,20.3902,20.2403,20.2681,123851.1244
2005-10-10 10:10:00,36.47,36.56,36.47,36.53,105502.80971079553,20.2514,20.3014,20.2514,20.2847,105502.8097
2005-10-10 10:15:00,36.55,36.81,36.54,36.74,211631.1301511017,20.2958,20.4402,20.2903,20.4013,211631.1302
2005-10-10 10:20:00,36.74,36.84,36.74,36.83,104251.78825177424,20.4013,20.4569,20.4013,20.4513,104251.7883
2005-10-10 10:25:00,36.83,36.94,36.45,36.76,108213.35620534164,20.4513,20.5124,20.2403,20.4125,108213.3562
2005-10-10 10:30:00,36.76,36.88,36.71,36.77,102792.2632162494,20.4125,20.4791,20.3847,20.418,102792.2632
2005-10-10 10:35:00,36.77,36.77,36.62,36.69,153458.6323066117,20.418,20.418,20.3347,20.3736,153458.6323
2005-10-10 10:40:00,36.68,36.73,36.57,36.7,138237.87122185263,20.368,20.3958,20.3069,20.3791,138237.8712
2005-10-10 10:45:00,36.7,36.72,36.62,36.65,89239.53074351874,20.3791,20.3902,20.3347,20.3514,89239.5307
2005-10-10 10:50:00,36.63,36.68,36.6,36.65,182023.62228759783,20.3403,20.368,20.3236,20.3514,182023.6223
2005-10-10 10:55:00,36.65,36.72,36.57,36.71,160547.75390773232,20.3514,20.3902,20.3069,20.3847,160547.7539
2005-10-10 11:00:00,36.71,36.81,36.7,36.81,112383.42773541262,20.3847,20.4402,20.3791,20.4402,112383.4277
2005-10-10 11:05:00,36.82,36.84,36.79,36.79,72142.23747022777,20.4458,20.4569,20.4291,20.4291,72142.2375
2005-10-10 11:10:00,36.81,36.9,36.79,36.8,97579.67380366068,20.4402,20.4902,20.4291,20.4347,97579.6738
2005-10-10 11:15:00,36.83,36.87,36.79,36.87,74227.27323526326,20.4513,20.4735,20.4291,20.4735,74227.2732
2005-10-10 11:20:00,36.87,36.91,36.83,36.86,65470.12302211423,20.4735,20.4957,20.4513,20.468,65470.123
2005-10-10 11:25:00,36.85,37.02,36.81,36.98,191406.2832302575,20.4624,20.5568,20.4402,20.5346,191406.2832
2005-10-10 11:30:00,36.98,36.99,36.86,36.87,93409.60227358971,20.5346,20.5402,20.468,20.4735,93409.6023
2005-10-10 11:35:00,36.87,36.91,36.72,36.74,67972.1659401568,20.4735,20.4957,20.3902,20.4013,67972.1659
2005-10-10 11:40:00,36.76,36.88,36.73,36.78,141573.9284459094,20.4125,20.4791,20.3958,20.4236,141573.9284
2005-10-10 11:45:00,36.78,36.83,36.75,36.81,90907.55935554714,20.4236,20.4513,20.4069,20.4402,90907.5594
2005-10-10 11:50:00,36.82,36.9,36.81,36.88,89865.0414730294,20.4458,20.4902,20.4402,20.4791,89865.0415
2005-10-10 11:55:00,36.88,36.92,36.81,36.91,73184.75535274552,20.4791,20.5013,20.4402,20.4957,73184.7554
2005-10-10 12:00:00,36.89,36.93,36.87,36.92,71308.22316421357,20.4846,20.5069,20.4735,20.5013,71308.2232
2005-10-10 12:05:00,36.92,37.04,36.9,37.04,43160.240336234536,20.5013,20.5679,20.4902,20.5679,43160.2403
2005-10-10 12:10:00,37.02,37.04,36.97,37.0,48372.82974882325,20.5568,20.5679,20.5291,20.5457,48372.8297
2005-10-10 12:15:00,37.02,37.02,36.93,36.97,25645.939909936464,20.5568,20.5568,20.5069,20.5291,25645.9399
2005-10-10 12:20:00,36.96,37.07,36.95,37.06,100915.73102771748,20.5235,20.5846,20.518,20.579,100915.731
2005-10-10 12:25:00,37.07,37.15,37.06,37.13,179938.58652256234,20.5846,20.629,20.579,20.6179,179938.5865
2005-10-10 12:30:00,37.13,37.13,36.88,36.92,103000.76679275294,20.6179,20.6179,20.4791,20.5013,103000.7668
2005-10-10 12:35:00,36.92,36.96,36.91,36.93,94869.12730911456,20.5013,20.5235,20.4957,20.5069,94869.1273
2005-10-10 12:40:00,36.93,36.95,36.92,36.93,44828.26894826292,20.5069,20.518,20.5013,20.5069,44828.2689
2005-10-10 12:45:00,36.93,37.0,36.93,36.97,84235.44490743359,20.5069,20.5457,20.5069,20.5291,84235.4449
2005-10-10 12:50:00,36.97,37.0,36.91,36.91,241447.1415911092,20.5291,20.5457,20.4957,20.4957,241447.1416
2005-10-10 12:55:00,36.9,36.96,36.9,36.93,76312.30900029874,20.4902,20.5235,20.4902,20.5069,76312.309
2005-10-10 13:00:00,36.93,36.93,36.81,36.87,101332.73818072455,20.5069,20.5069,20.4402,20.4735,101332.7382
2005-10-10 13:05:00,36.87,36.87,36.79,36.8,75269.791117781,20.4735,20.4735,20.4291,20.4347,75269.7911
2005-10-10 13:10:00,36.79,36.86,36.79,36.83,77771.83403582359,20.4291,20.468,20.4291,20.4513,77771.834
2005-10-10 13:15:00,36.83,36.86,36.8,36.81,62551.07295106454,20.4513,20.468,20.4347,20.4402,62551.073
2005-10-10 13:20:00,36.81,36.81,36.69,36.79,97371.17022715714,20.4402,20.4402,20.3736,20.4291,97371.1702
2005-10-10 13:25:00,36.78,36.8,36.71,36.75,44828.26894826292,20.4236,20.4347,20.3847,20.4069,44828.2689
2005-10-10 13:30:00,36.75,36.9,36.74,36.9,66304.13732812842,20.4069,20.4902,20.4013,20.4902,66304.1373
2005-10-10 13:35:00,36.93,36.93,36.87,36.87,50249.36193735519,20.5069,20.5069,20.4735,20.4735,50249.3619
2005-10-10 13:40:00,36.87,36.93,36.87,36.89,52959.90843190131,20.4735,20.5069,20.4735,20.4846,52959.9084
2005-10-10 13:45:00,36.89,36.91,36.86,36.89,36071.11873511389,20.4846,20.4957,20.468,20.4846,36071.1187
2005-10-10 13:50:00,36.9,36.96,36.86,36.91,129897.72816171072,20.4902,20.5235,20.468,20.4957,129897.7282
2005-10-10 13:55:00,36.91,36.97,36.88,36.93,190780.77250074685,20.4957,20.5291,20.4791,20.5069,190780.7725
2005-10-10 14:00:00,36.93,36.93,36.92,36.93,75478.29469428454,20.5069,20.5069,20.5013,20.5069,75478.2947
2005-10-10 14:05:00,36.93,36.93,36.88,36.88,65887.13017512132,20.5069,20.5069,20.4791,20.4791,65887.1302
2005-10-10 14:10:00,36.89,36.93,36.86,36.93,79022.85549484487,20.4846,20.5069,20.468,20.5069,79022.8555
2005-10-10 14:15:00,36.93,36.93,36.87,36.87,54627.9370439297,20.5069,20.5069,20.4735,20.4735,54627.937
2005-10-10 14:20:00,36.87,36.87,36.71,36.74,114885.4706534552,20.4735,20.4735,20.3847,20.4013,114885.4707
2005-10-10 14:25:00,36.78,36.89,36.7,36.87,115927.98853597297,20.4236,20.4846,20.3791,20.4735,115927.9885
2005-10-10 14:30:00,36.89,36.93,36.85,36.93,190572.2689242433,20.4846,20.5069,20.4624,20.5069,190572.2689
2005-10-10 14:35:00,36.93,36.94,36.87,36.89,144075.971363952,20.5069,20.5124,20.4735,20.4846,144075.9714
2005-10-10 14:40:00,36.89,36.89,36.84,36.86,88405.51643750456,20.4846,20.4846,20.4569,20.468,88405.5164
2005-10-10 14:45:00,36.87,36.87,36.8,36.8,91741.57366156131,20.4735,20.4735,20.4347,20.4347,91741.5737
2005-10-10 14:50:00,36.8,36.91,36.75,36.91,140739.91413989523,20.4347,20.4957,20.4069,20.4957,140739.9141
2005-10-10 14:55:00,36.91,36.91,36.83,36.86,115093.97422995877,20.4957,20.4957,20.4513,20.468,115093.9742
2005-10-10 15:00:00,36.86,36.88,36.84,36.86,67763.66236365326,20.468,20.4791,20.4569,20.468,67763.6624
2005-10-10 15:05:00,36.86,36.88,36.84,36.86,248327.75961572625,20.468,20.4791,20.4569,20.468,248327.7596
2005-10-10 15:10:00,36.86,36.86,36.81,36.85,62968.08010407164,20.468,20.468,20.4402,20.4624,62968.0801
2005-10-10 15:15:00,36.85,36.93,36.85,36.86,126770.17451415748,20.4624,20.5069,20.4624,20.468,126770.1745
2005-10-10 15:20:00,36.86,36.93,36.85,36.93,222264.81255278268,20.468,20.5069,20.4624,20.5069,222264.8126
2005-10-10 15:25:00,36.93,36.93,36.85,36.85,194533.8368778108,20.5069,20.5069,20.4624,20.4624,194533.8369
2005-10-10 15:30:00,36.86,36.87,36.79,36.85,124059.62801961134,20.468,20.4735,20.4291,20.4624,124059.628
2005-10-10 15:35:00,36.85,36.92,36.84,36.88,121349.0815250652,20.4624,20.5013,20.4569,20.4791,121349.0815
2005-10-10 15:40:00,36.88,36.94,36.86,36.94,98622.19168617844,20.4791,20.5124,20.468,20.5124,98622.1917
2005-10-10 15:45:00,36.94,37.01,36.94,36.96,121140.57794856168,20.5124,20.5513,20.5124,20.5235,121140.5779
2005-10-10 15:50:00,36.96,37.04,36.93,36.94,156586.18595416492,20.5235,20.5679,20.5069,20.5124,156586.186
2005-10-10 15:55:00,36.93,36.93,36.88,36.88,73810.26608225616,20.5069,20.5069,20.4791,20.4791,73810.2661
2005-10-11 09:30:00,37.06,37.17,37.06,37.12,308168.28607224463,20.579,20.6401,20.579,20.6124,308168.2861
2005-10-11 09:35:00,37.25,37.27,37.1,37.16,306500.25746021623,20.6845,20.6957,20.6013,20.6346,306500.2575
2005-10-11 09:40:00,37.16,37.19,37.0,37.12,273765.1959491592,20.6346,20.6512,20.5457,20.6124,273765.1959
2005-10-11 09:45:00,37.14,37.21,37.12,37.17,493944.9727369063,20.6235,20.6623,20.6124,20.6401,493944.9727
2005-10-11 09:50:00,37.2,37.33,37.19,37.3,145952.50355248395,20.6568,20.729,20.6512,20.7123,145952.5036
2005-10-11 09:55:00,37.29,37.33,37.23,37.26,126561.67093765392,20.7068,20.729,20.6734,20.6901,126561.6709
2005-10-11 10:00:00,37.27,37.31,37.19,37.23,313797.88263784046,20.6957,20.7179,20.6512,20.6734,313797.8826
2005-10-11 10:05:00,37.23,37.33,37.16,37.33,188695.73673571137,20.6734,20.729,20.6346,20.729,188695.7367
2005-10-11 10:10:00,37.29,37.35,37.24,37.26,180147.09009906588,20.7068,20.7401,20.679,20.6901,180147.0901
2005-10-11 10:15:00,37.26,37.32,37.22,37.29,147203.52501150523,20.6901,20.7234,20.6679,20.7068,147203.525
2005-10-11 10:20:00,37.29,37.46,37.28,37.41,122391.59940758297,20.7068,20.8012,20.7012,20.7734,122391.5994
2005-10-11 10:25:00,37.43,37.43,37.4,37.43,157628.70383668266,20.7845,20.7845,20.7678,20.7845,157628.7038
2005-10-11 10:30:00,37.43,37.43,37.4,37.41,165760.34332032103,20.7845,20.7845,20.7678,20.7734,165760.3433
2005-10-11 10:35:00,37.41,37.42,37.3,37.31,124685.138749122,20.7734,20.7789,20.7123,20.7179,124685.1387
2005-10-11 10:40:00,37.31,37.37,37.3,37.37,117179.00999499424,20.7179,20.7512,20.7123,20.7512,117179.01
2005-10-11 10:45:00,37.35,37.38,37.31,37.38,82567.4162954052,20.7401,20.7567,20.7179,20.7567,82567.4163
2005-10-11 10:50:00,37.39,37.42,37.35,37.42,78814.35191834133,20.7623,20.7789,20.7401,20.7789,78814.3519
2005-10-11 10:55:00,37.45,37.48,37.39,37.4,148454.54647052652,20.7956,20.8123,20.7623,20.7678,148454.5465
2005-10-11 11:00:00,37.4,37.46,37.31,37.46,773756.7724046684,20.7678,20.8012,20.7179,20.8012,773756.7724
2005-10-11 11:05:00,37.45,37.53,37.44,37.52,184734.168782144,20.7956,20.84,20.7901,20.8345,184734.1688
2005-10-11 11:10:00,37.53,37.58,37.51,37.54,86945.99140197971,20.84,20.8678,20.8289,20.8456,86945.9914
2005-10-11 11:15:00,37.51,37.56,37.51,37.56,48581.33332532679,20.8289,20.8567,20.8289,20.8567,48581.3333
2005-10-11 11:20:00,37.56,37.59,37.55,37.59,155335.1644951436,20.8567,20.8733,20.8511,20.8733,155335.1645
2005-10-11 11:25:00,37.6,37.68,37.55,37.55,92158.58081456844,20.8789,20.9233,20.8511,20.8511,92158.5808
2005-10-11 11:30:00,37.55,37.55,37.45,37.45,170972.93273290974,20.8511,20.8511,20.7956,20.7956,170972.9327
2005-10-11 11:35:00,37.45,37.51,37.41,37.42,242072.6523206198,20.7956,20.8289,20.7734,20.7789,242072.6523
2005-10-11 11:40:00,37.43,37.55,37.41,37.55,95077.6308856181,20.7845,20.8511,20.7734,20.8511,95077.6309
2005-10-11 11:45:00,37.56,37.61,37.54,37.55,119681.05291303682,20.8567,20.8845,20.8456,20.8511,119681.0529
2005-10-11 11:50:00,37.56,37.69,37.56,37.67,89865.0414730294,20.8567,20.9289,20.8567,20.9178,89865.0415
2005-10-11 11:55:00,37.67,37.82,37.66,37.82,151373.5965415762,20.9178,21.0011,20.9122,21.0011,151373.5965
2005-10-11 12:00:00,37.82,37.92,37.82,37.92,119264.04576002972,21.0011,21.0566,21.0011,21.0566,119264.0458
2005-10-11 12:05:00,37.92,37.93,37.88,37.88,79439.86264785197,21.0566,21.0621,21.0344,21.0344,79439.8626
2005-10-11 12:10:00,37.88,37.89,37.78,37.8,108838.86693485233,21.0344,21.0399,20.9788,20.99,108838.8669
2005-10-11 12:15:00,37.8,37.82,37.75,37.75,75895.30184729164,20.99,21.0011,20.9622,20.9622,75895.3018
2005-10-11 12:20:00,37.75,37.78,37.73,37.78,124059.62801961134,20.9622,20.9788,20.9511,20.9788,124059.628
2005-10-11 12:25:00,37.78,37.82,37.75,37.77,101124.234604221,20.9788,21.0011,20.9622,20.9733,101124.2346
2005-10-11 12:30:00,37.78,37.79,37.75,37.76,100915.73102771748,20.9788,20.9844,20.9622,20.9677,100915.731
2005-10-11 12:35:00,37.75,37.75,37.67,37.7,79856.86980085907,20.9622,20.9622,20.9178,20.9344,79856.8698
2005-10-11 12:40:00,37.7,37.8,37.7,37.78,87988.50928449746,20.9344,20.99,20.9344,20.9788,87988.5093
2005-10-11 12:45:00,37.79,37.8,37.75,37.8,111757.91700590198,20.9844,20.99,20.9622,20.99,111757.917
2005-10-11 12:50:00,37.8,37.83,37.79,37.82,25645.939909936464,20.99,21.0066,20.9844,21.0011,25645.9399
2005-10-11 12:55:00,37.83,37.86,37.81,37.86,50249.36193735519,21.0066,21.0233,20.9955,21.0233,50249.3619
2005-10-11 13:00:00,37.85,37.86,37.79,37.79,62968.08010407164,21.0177,21.0233,20.9844,20.9844,62968.0801
2005-10-11 13:05:00,37.79,37.79,37.77,37.77,67346.65521064616,20.9844,20.9844,20.9733,20.9733,67346.6552
2005-10-11 13:10:00,37.77,37.77,37.74,37.77,127395.68524366812,20.9733,20.9733,20.9566,20.9733,127395.6852
2005-10-11 13:15:00,37.77,37.77,37.73,37.77,74644.28038827036,20.9733,20.9733,20.9511,20.9733,74644.2804
2005-10-11 13:20:00,37.77,37.77,37.7,37.71,73810.26608225616,20.9733,20.9733,20.9344,20.94,73810.2661
2005-10-11 13:25:00,37.7,37.77,37.7,37.75,50874.87266686583,20.9344,20.9733,20.9344,20.9622,50874.8727
2005-10-11 13:30:00,37.74,37.75,37.7,37.7,48372.82974882325,20.9566,20.9622,20.9344,20.9344,48372.8297
2005-10-11 13:35:00,37.7,37.7,37.61,37.66,74227.27323526326,20.9344,20.9344,20.8845,20.9122,74227.2732
2005-10-11 13:40:00,37.66,37.76,37.65,37.76,29607.507863503884,20.9122,20.9677,20.9067,20.9677,29607.5079
2005-10-11 13:45:00,37.77,37.77,37.75,37.77,25228.932756929367,20.9733,20.9733,20.9622,20.9733,25228.9328
2005-10-11 13:50:00,37.76,37.84,37.76,37.81,79439.86264785197,20.9677,21.0122,20.9677,20.9955,79439.8626
2005-10-11 13:55:00,37.81,37.84,37.77,37.77,78188.84118883067,20.9955,21.0122,20.9733,20.9733,78188.8412
2005-10-11 14:00:00,37.78,37.79,37.73,37.75,98205.18453317133,20.9788,20.9844,20.9511,20.9622,98205.1845
2005-10-11 14:05:00,37.75,37.76,37.65,37.71,166177.35047332814,20.9622,20.9677,20.9067,20.94,166177.3505
2005-10-11 14:10:00,37.72,37.84,37.7,37.79,140948.41771639878,20.9455,21.0122,20.9344,20.9844,140948.4177
2005-10-11 14:15:00,37.79,37.88,37.79,37.86,98622.19168617844,20.9844,21.0344,20.9844,21.0233,98622.1917
2005-10-11 14:20:00,37.86,37.88,37.84,37.88,111549.41342939844,21.0233,21.0344,21.0122,21.0344,111549.4134
2005-10-11 14:25:00,37.88,37.92,37.86,37.89,147829.03574101586,21.0344,21.0566,21.0233,21.0399,147829.0357
2005-10-11 14:30:00,37.9,38.0,37.88,37.95,186193.6938176688,21.0455,21.101,21.0344,21.0732,186193.6938
2005-10-11 14:35:00,37.95,38.01,37.93,37.96,190572.2689242433,21.0732,21.1066,21.0621,21.0788,190572.2689
2005-10-11 14:40:00,37.95,37.95,37.89,37.95,99039.19883918553,21.0732,21.0732,21.0399,21.0732,99039.1988
2005-10-11 14:45:00,37.94,37.95,37.91,37.91,38781.665229660015,21.0677,21.0732,21.051,21.051,38781.6652
2005-10-11 14:50:00,37.91,37.92,37.79,37.83,99456.20599219264,21.051,21.0566,20.9844,21.0066,99456.206
2005-10-11 14:55:00,37.85,37.87,37.77,37.78,61508.5550685468,21.0177,21.0288,20.9733,20.9788,61508.5551
2005-10-11 15:00:00,37.78,37.85,37.62,37.84,214341.67664564785,20.9788,21.0177,20.89,21.0122,214341.6766
2005-10-11 15:05:00,37.84,37.84,37.76,37.79,100915.73102771748,21.0122,21.0122,20.9677,20.9844,100915.731
2005-10-11 15:10:00,37.78,37.96,37.78,37.94,129063.71385569652,20.9788,21.0788,20.9788,21.0677,129063.7139
2005-10-11 15:15:00,37.95,37.98,37.89,37.91,92992.59512058264,21.0732,21.0899,21.0399,21.051,92992.5951
2005-10-11 15:20:00,37.92,37.94,37.79,37.82,162424.28609626426,21.0566,21.0677,20.9844,21.0011,162424.2861
2005-10-11 15:25:00,37.81,37.84,37.78,37.78,124685.138749122,20.9955,21.0122,20.9788,20.9788,124685.1387
2005-10-11 15:30:00,37.81,37.85,37.81,37.84,452035.75385969307,20.9955,21.0177,20.9955,21.0122,452035.7539
2005-10-11 15:35:00,37.84,37.87,37.8,37.85,190363.76534773977,21.0122,21.0288,20.99,21.0177,190363.7653
2005-10-11 15:40:00,37.85,37.89,37.85,37.89,163466.803978782,21.0177,21.0399,21.0177,21.0399,163466.804
2005-10-11 15:45:00,37.89,37.89,37.75,37.76,146578.01428199458,21.0399,21.0399,20.9622,20.9677,146578.0143
2005-10-11 15:50:00,37.76,37.83,37.76,37.81,197244.38337235685,20.9677,21.0066,20.9677,20.9955,197244.3834
2005-10-11 15:55:00,37.81,37.84,37.77,37.84,240196.12013208785,20.9955,21.0122,20.9733,21.0122,240196.1201
2005-10-12 09:30:00,37.99,38.03,37.83,37.84,203707.99424396685,21.0955,21.1177,21.0066,21.0122,203707.9942
2005-10-12 09:35:00,37.84,37.85,37.53,37.69,150331.07865905846,21.0122,21.0177,20.84,20.9289,150331.0787
2005-10-12 09:40:00,37.6,37.75,37.49,37.61,134693.31042129232,20.8789,20.9622,20.8178,20.8845,134693.3104
2005-10-12 09:45:00,37.62,37.84,37.62,37.84,68597.67666966745,20.89,21.0122,20.89,21.0122,68597.6767
2005-10-12 09:50:00,37.84,37.84,37.69,37.7,125727.65663163974,21.0122,21.0122,20.9289,20.9344,125727.6566
2005-10-12 09:55:00,37.7,37.85,37.67,37.82,63802.09441008583,20.9344,21.0177,20.9178,21.0011,63802.0944
2005-10-12 10:00:00,37.82,37.86,37.74,37.75,95703.14161512876,21.0011,21.0233,20.9566,20.9622,95703.1416
2005-10-12 10:05:00,37.75,37.77,37.63,37.65,70057.20170519229,20.9622,20.9733,20.8956,20.9067,70057.2017
2005-10-12 10:10:00,37.65,37.65,37.57,37.57,69640.19455218519,20.9067,20.9067,20.8622,20.8622,69640.1946
2005-10-12 10:15:00,37.58,37.58,37.43,37.51,87988.50928449746,20.8678,20.8678,20.7845,20.8289,87988.5093
2005-10-12 10:20:00,37.51,37.6,37.51,37.53,72976.25177624197,20.8289,20.8789,20.8289,20.84,72976.2518
2005-10-12 10:25:00,37.54,37.65,37.54,37.65,60674.54076253261,20.8456,20.9067,20.8456,20.9067,60674.5408
2005-10-12 10:30:00,37.64,37.72,37.64,37.71,155126.66091864006,20.9011,20.9455,20.9011,20.94,155126.6609
2005-10-12 10:35:00,37.71,37.77,37.68,37.68,87362.99855498681,20.94,20.9733,20.9233,20.9233,87362.9986
2005-10-12 10:40:00,37.68,37.7,37.63,37.63,66721.14448113552,20.9233,20.9344,20.8956,20.8956,66721.1445
2005-10-12 10:45:00,37.62,37.7,37.59,37.62,103626.2775222636,20.89,20.9344,20.8733,20.89,103626.2775
2005-10-12 10:50:00,37.62,37.66,37.53,37.59,115510.98138296584,20.89,20.9122,20.84,20.8733,115510.9814
2005-10-12 10:55:00,37.6,37.6,37.51,37.52,160339.25033122877,20.8789,20.8789,20.8289,20.8345,160339.2503
2005-10-12 11:00:00,37.53,37.64,37.53,37.53,60049.03003302196,20.84,20.9011,20.84,20.84,60049.03
2005-10-12 11:05:00,37.53,37.57,37.47,37.55,91741.57366156131,20.84,20.8622,20.8067,20.8511,91741.5737
2005-10-12 11:10:00,37.55,37.6,37.48,37.55,286066.9069628685,20.8511,20.8789,20.8123,20.8511,286066.907
2005-10-12 11:15:00,37.58,37.6,37.43,37.46,68806.180246171,20.8678,20.8789,20.7845,20.8012,68806.1802
2005-10-12 11:20:00,37.46,37.6,37.45,37.55,46079.29040728421,20.8012,20.8789,20.7956,20.8511,46079.2904
2005-10-12 11:25:00,37.55,37.58,37.48,37.53,81524.89841288746,20.8511,20.8678,20.8123,20.84,81524.8984
2005-10-12 11:30:00,37.53,37.56,37.49,37.51,71933.73389372423,20.84,20.8567,20.8178,20.8289,71933.7339
2005-10-12 11:35:00,37.51,37.51,37.42,37.46,55044.9441969368,20.8289,20.8289,20.7789,20.8012,55044.9442
2005-10-12 11:40:00,37.45,37.45,37.39,37.42,79231.35907134842,20.7956,20.7956,20.7623,20.7789,79231.3591
2005-10-12 11:45:00,37.41,37.46,37.34,37.34,65887.13017512132,20.7734,20.8012,20.7345,20.7345,65887.1302
2005-10-12 11:50:00,37.33,37.37,37.3,37.32,85277.96278995133,20.729,20.7512,20.7123,20.7234,85277.9628
2005-10-12 11:55:00,37.32,37.32,37.2,37.22,104251.78825177424,20.7234,20.7234,20.6568,20.6679,104251.7883
2005-10-12 12:00:00,37.22,37.25,37.18,37.22,112591.93131191618,20.6679,20.6845,20.6457,20.6679,112591.9313
2005-10-12 12:05:00,37.24,37.35,37.23,37.34,59215.01572700777,20.679,20.7401,20.6734,20.7345,59215.0157
2005-10-12 12:10:00,37.35,37.4,37.24,37.27,67555.1587871497,20.7401,20.7678,20.679,20.6957,67555.1588
2005-10-12 12:15:00,37.26,37.49,37.26,37.4,70891.21601120649,20.6901,20.8178,20.6901,20.7678,70891.216
2005-10-12 12:20:00,37.42,37.47,37.37,37.38,109464.37766436295,20.7789,20.8067,20.7512,20.7567,109464.3777
2005-10-12 12:25:00,37.39,37.51,37.38,37.41,90699.0557790436,20.7623,20.8289,20.7567,20.7734,90699.0558
2005-10-12 12:30:00,37.41,37.46,37.39,37.4,104251.78825177424,20.7734,20.8012,20.7623,20.7678,104251.7883
2005-10-12 12:35:00,37.4,37.41,37.31,37.34,125519.15305513618,20.7678,20.7734,20.7179,20.7345,125519.1531
2005-10-12 12:40:00,37.32,37.41,37.32,37.37,114259.95992394457,20.7234,20.7734,20.7234,20.7512,114259.9599
2005-10-12 12:45:00,37.36,37.4,37.33,37.37,110923.9026998878,20.7456,20.7678,20.729,20.7512,110923.9027
2005-10-12 12:50:00,37.36,37.42,37.36,37.39,103000.76679275294,20.7456,20.7789,20.7456,20.7623,103000.7668
2005-10-12 12:55:00,37.4,37.46,37.37,37.46,85277.96278995133,20.7678,20.8012,20.7512,20.8012,85277.9628
2005-10-12 13:00:00,37.47,37.58,37.46,37.51,67346.65521064616,20.8067,20.8678,20.8012,20.8289,67346.6552
2005-10-12 13:05:00,37.53,37.6,37.51,37.58,44828.26894826292,20.84,20.8789,20.8289,20.8678,44828.2689
2005-10-12 13:10:00,37.57,37.6,37.5,37.53,80690.88410687326,20.8622,20.8789,20.8234,20.84,80690.8841
2005-10-12 13:15:00,37.52,37.55,37.49,37.55,87780.00570799391,20.8345,20.8511,20.8178,20.8511,87780.0057
2005-10-12 13:20:00,37.53,37.59,37.53,37.53,54210.929890922605,20.84,20.8733,20.84,20.84,54210.9299
2005-10-12 13:25:00,37.55,37.55,37.41,37.41,71099.71958771003,20.8511,20.8511,20.7734,20.7734,71099.7196
2005-10-12 13:30:00,37.41,37.46,37.39,37.39,121557.58510156877,20.7734,20.8012,20.7623,20.7623,121557.5851
2005-10-12 13:35:00,37.39,37.46,37.35,37.39,65053.115869107125,20.7623,20.8012,20.7401,20.7623,65053.1159
2005-10-12 13:40:00,37.39,37.41,37.31,37.39,61925.5622215539,20.7623,20.7734,20.7179,20.7623,61925.5622
2005-10-12 13:45:00,37.39,37.39,37.33,37.34,39407.175959170665,20.7623,20.7623,20.729,20.7345,39407.176
2005-10-12 13:50:00,37.33,37.34,37.25,37.27,60466.03718602906,20.729,20.7345,20.6845,20.6957,60466.0372
2005-10-12 13:55:00,37.27,37.41,37.26,37.4,104043.28467527068,20.6957,20.7734,20.6901,20.7678,104043.2847
2005-10-12 14:00:00,37.39,37.4,37.28,37.34,73393.25892924906,20.7623,20.7678,20.7012,20.7345,73393.2589
2005-10-12 14:05:00,37.33,37.36,37.28,37.31,41700.71530070969,20.729,20.7456,20.7012,20.7179,41700.7153
2005-10-12 14:10:00,37.31,37.37,37.28,37.37,88822.52359051166,20.7179,20.7512,20.7012,20.7512,88822.5236
2005-10-12 14:15:00,37.37,37.37,37.18,37.27,47121.80828980196,20.7512,20.7512,20.6457,20.6957,47121.8083
2005-10-12 14:20:00,37.27,37.28,37.15,37.17,90073.54504953294,20.6957,20.7012,20.629,20.6401,90073.545
2005-10-12 14:25:00,37.17,37.21,37.07,37.2,104460.29182827778,20.6401,20.6623,20.5846,20.6568,104460.2918
2005-10-12 14:30:00,37.2,37.25,37.1,37.13,97579.67380366068,20.6568,20.6845,20.6013,20.6179,97579.6738
2005-10-12 14:35:00,37.12,37.16,37.05,37.16,106753.83116981684,20.6124,20.6346,20.5735,20.6346,106753.8312
2005-10-12 14:40:00,37.13,37.17,37.11,37.16,83609.93417792294,20.6179,20.6401,20.6068,20.6346,83609.9342
2005-10-12 14:45:00,37.16,37.22,37.15,37.21,83192.92702491584,20.6346,20.6679,20.629,20.6623,83192.927
2005-10-12 14:50:00,37.17,37.18,37.1,37.15,81316.3948363839,20.6401,20.6457,20.6013,20.629,81316.3948
2005-10-12 14:55:00,37.14,37.14,36.97,36.99,83192.92702491584,20.6235,20.6235,20.5291,20.5402,83192.927
2005-10-12 15:00:00,36.98,36.98,36.83,36.93,170764.4291564062,20.5346,20.5346,20.4513,20.5069,170764.4292
2005-10-12 15:05:00,36.93,37.08,36.92,37.04,86737.48782547617,20.5069,20.5901,20.5013,20.5679,86737.4878
2005-10-12 15:10:00,37.05,37.05,36.93,36.98,118013.02430100844,20.5735,20.5735,20.5069,20.5346,118013.0243
2005-10-12 15:15:00,36.98,36.98,36.86,36.93,95077.6308856181,20.5346,20.5346,20.468,20.5069,95077.6309
2005-10-12 15:20:00,36.95,36.99,36.91,36.98,172015.4506154275,20.518,20.5402,20.4957,20.5346,172015.4506
2005-10-12 15:25:00,36.98,37.03,36.93,36.99,196618.87264284625,20.5346,20.5624,20.5069,20.5402,196618.8726
2005-10-12 15:30:00,36.99,36.99,36.87,36.93,174725.99710997363,20.5402,20.5402,20.4735,20.5069,174725.9971
2005-10-12 15:35:00,36.95,36.99,36.87,36.87,132608.27465625684,20.518,20.5402,20.4735,20.4735,132608.2747
2005-10-12 15:40:00,36.87,36.88,36.81,36.81,131774.26035024264,20.4735,20.4791,20.4402,20.4402,131774.2604
2005-10-12 15:45:00,36.81,36.95,36.8,36.94,236651.5593315276,20.4402,20.518,20.4347,20.5124,236651.5593
2005-10-12 15:50:00,36.94,36.95,36.86,36.88,217260.7267166975,20.5124,20.518,20.468,20.4791,217260.7267
2005-10-12 15:55:00,36.88,36.91,36.87,36.9,270012.13157209527,20.4791,20.4957,20.4735,20.4902,270012.1316
2005-10-13 09:30:00,36.91,36.91,36.91,36.91,0.0,20.4957,20.4957,20.4957,20.4957,0.0
2005-10-13 09:35:00,36.55,36.55,36.41,36.49,233941.0128369814,20.2958,20.2958,20.2181,20.2625,233941.0128
2005-10-13 09:40:00,36.49,36.51,36.21,36.22,104043.28467527068,20.2625,20.2736,20.107,20.1126,104043.2847
2005-10-13 09:45:00,36.26,36.28,36.11,36.13,91116.06293205069,20.1348,20.1459,20.0515,20.0626,91116.0629
2005-10-13 09:50:00,36.12,36.21,36.08,36.16,138654.87837485975,20.0571,20.107,20.0349,20.0793,138654.8784
2005-10-13 09:55:00,36.15,36.19,36.07,36.18,120515.06721905102,20.0737,20.0959,20.0293,20.0904,120515.0672
2005-10-13 10:00:00,36.18,36.3,36.07,36.13,124476.63517261844,20.0904,20.157,20.0293,20.0626,124476.6352
2005-10-13 10:05:00,36.15,36.35,36.11,36.28,130731.7424677249,20.0737,20.1848,20.0515,20.1459,130731.7425
2005-10-13 10:10:00,36.28,36.32,36.24,36.27,119472.54933653328,20.1459,20.1681,20.1237,20.1404,119472.5493
2005-10-13 10:15:00,36.27,36.27,36.11,36.12,134484.80684478878,20.1404,20.1404,20.0515,20.0571,134484.8068
2005-10-13 10:20:00,36.11,36.15,36.02,36.04,121557.58510156877,20.0515,20.0737,20.0015,20.0126,121557.5851
2005-10-13 10:25:00,36.05,36.16,36.03,36.15,97996.68095666778,20.0182,20.0793,20.0071,20.0737,97996.681
2005-10-13 10:30:00,36.15,36.26,36.14,36.19,259378.4491704143,20.0737,20.1348,20.0682,20.0959,259378.4492
2005-10-13 10:35:00,36.19,36.49,36.19,36.45,185151.17593515103,20.0959,20.2625,20.0959,20.2403,185151.1759
2005-10-13 10:40:00,36.49,36.55,36.45,36.46,197661.390525364,20.2625,20.2958,20.2403,20.2459,197661.3905
2005-10-13 10:45:00,36.46,36.46,36.19,36.19,105085.80255778844,20.2459,20.2459,20.0959,20.0959,105085.8026
2005-10-13 10:50:00,36.21,36.42,36.15,36.42,141990.93559891652,20.107,20.2237,20.0737,20.2237,141990.9356
2005-10-13 10:55:00,36.42,36.47,36.34,36.42,108004.85262883813,20.2237,20.2514,20.1792,20.2237,108004.8526
2005-10-13 11:00:00,36.37,36.44,36.34,36.34,72767.74819973842,20.1959,20.2348,20.1792,20.1792,72767.7482
2005-10-13 11:05:00,36.35,36.35,36.16,36.16,64219.10156309293,20.1848,20.1848,20.0793,20.0793,64219.1016
2005-10-13 11:10:00,36.17,36.25,36.11,36.21,85486.46636645487,20.0848,20.1293,20.0515,20.107,85486.4664
2005-10-13 11:15:00,36.22,36.26,36.16,36.21,53793.92273791551,20.1126,20.1348,20.0793,20.107,53793.9227
2005-10-13 11:20:00,36.21,36.21,36.03,36.04,59006.51215050422,20.107,20.107,20.0071,20.0126,59006.5122
2005-10-13 11:25:00,36.04,36.08,36.0,36.0,41909.21887721324,20.0126,20.0349,19.9904,19.9904,41909.2189
2005-10-13 11:30:00,36.0,36.01,35.73,35.83,226017.87692984653,19.9904,19.996,19.8405,19.896,226017.8769
2005-10-13 11:35:00,35.73,35.78,35.49,35.57,181189.60798158363,19.8405,19.8683,19.7072,19.7517,181189.608
2005-10-13 11:40:00,35.57,35.63,35.45,35.6,214967.18737515848,19.7517,19.785,19.685,19.7683,214967.1874
2005-10-13 11:45:00,35.6,35.61,35.49,35.5,136152.83545681715,19.7683,19.7739,19.7072,19.7128,136152.8355
2005-10-13 11:50:00,35.49,35.49,35.2,35.22,221847.8053997756,19.7072,19.7072,19.5462,19.5573,221847.8054
2005-10-13 11:55:00,35.21,35.25,35.01,35.05,149080.05720003715,19.5518,19.574,19.4407,19.4629,149080.0572
2005-10-13 12:00:00,35.04,35.25,35.01,35.1,174934.50068647717,19.4574,19.574,19.4407,19.4907,174934.5007
2005-10-13 12:05:00,35.13,35.16,35.01,35.03,118221.52787751198,19.5073,19.524,19.4407,19.4518,118221.5279
2005-10-13 12:10:00,35.03,35.23,35.03,35.19,158879.72529570395,19.4518,19.5629,19.4518,19.5406,158879.7253
2005-10-13 12:15:00,35.19,35.32,35.15,35.32,69848.69812868875,19.5406,19.6128,19.5184,19.6128,69848.6981
2005-10-13 12:20:00,35.3,35.32,35.16,35.16,79231.35907134842,19.6017,19.6128,19.524,19.524,79231.3591
2005-10-13 12:25:00,35.16,35.2,35.11,35.11,137403.85691583843,19.524,19.5462,19.4962,19.4962,137403.8569
2005-10-13 12:30:00,35.11,35.11,34.95,35.01,152624.6180005975,19.4962,19.4962,19.4074,19.4407,152624.618
2005-10-13 12:35:00,35.01,35.25,35.01,35.1,205793.0300090024,19.4407,19.574,19.4407,19.4907,205793.03
2005-10-13 12:40:00,35.1,35.25,35.1,35.21,235400.53787250625,19.4907,19.574,19.4907,19.5518,235400.5379
2005-10-13 12:45:00,35.21,35.53,35.2,35.53,255833.888369854,19.5518,19.7294,19.5462,19.7294,255833.8884
2005-10-13 12:50:00,35.52,35.58,35.51,35.54,145743.99997598038,19.7239,19.7572,19.7183,19.735,145744.0
2005-10-13 12:55:00,35.56,35.59,35.51,35.51,116970.5064184907,19.7461,19.7628,19.7183,19.7183,116970.5064
2005-10-13 13:00:00,35.51,35.56,35.45,35.45,202039.96563193848,19.7183,19.7461,19.685,19.685,202039.9656
2005-10-13 13:05:00,35.46,35.56,35.37,35.55,91324.56650855424,19.6906,19.7461,19.6406,19.7406,91324.5665
2005-10-13 13:10:00,35.54,35.57,35.37,35.4,102375.2560632423,19.735,19.7517,19.6406,19.6573,102375.2561
2005-10-13 13:15:00,35.39,35.4,35.3,35.37,69640.19455218519,19.6517,19.6573,19.6017,19.6406,69640.1946
2005-10-13 13:20:00,35.35,35.35,35.18,35.25,87154.49497848326,19.6295,19.6295,19.5351,19.574,87154.495
2005-10-13 13:25:00,35.24,35.4,35.24,35.36,146161.0071289875,19.5684,19.6573,19.5684,19.635,146161.0071
2005-10-13 13:30:00,35.36,35.51,35.36,35.49,92367.08439107196,19.635,19.7183,19.635,19.7072,92367.0844
2005-10-13 13:35:00,35.49,35.61,35.49,35.52,84860.95563694423,19.7072,19.7739,19.7072,19.7239,84860.9556
2005-10-13 13:40:00,35.53,35.61,35.53,35.6,90073.54504953294,19.7294,19.7739,19.7294,19.7683,90073.545
2005-10-13 13:45:00,35.6,35.6,35.47,35.48,143658.9642109449,19.7683,19.7683,19.6961,19.7017,143658.9642
2005-10-13 13:50:00,35.49,35.61,35.46,35.61,186402.1973941724,19.7072,19.7739,19.6906,19.7739,186402.1974
2005-10-13 13:55:00,35.61,35.7,35.54,35.66,169721.91127388846,19.7739,19.8238,19.735,19.8016,169721.9113
2005-10-13 14:00:00,35.66,35.82,35.65,35.81,173057.96849794523,19.8016,19.8905,19.7961,19.8849,173057.9685
2005-10-13 14:05:00,35.82,35.92,35.74,35.74,222473.31612928625,19.8905,19.946,19.8461,19.8461,222473.3161
2005-10-13 14:10:00,35.73,35.93,35.73,35.92,134276.3032682852,19.8405,19.9516,19.8405,19.946,134276.3033
2005-10-13 14:15:00,35.91,35.96,35.78,35.92,96120.14876813584,19.9405,19.9682,19.8683,19.946,96120.1488
2005-10-13 14:20:00,35.91,36.09,35.89,36.09,125519.15305513618,19.9405,20.0404,19.9294,20.0404,125519.1531
2005-10-13 14:25:00,36.09,36.12,35.97,36.02,178896.0686400446,20.0404,20.0571,19.9738,20.0015,178896.0686
2005-10-13 14:30:00,35.97,36.05,35.93,36.05,147620.53216451232,19.9738,20.0182,19.9516,20.0182,147620.5322
2005-10-13 14:35:00,36.04,36.13,36.04,36.12,178896.0686400446,20.0126,20.0626,20.0126,20.0571,178896.0686
2005-10-13 14:40:00,36.12,36.14,35.93,35.95,154709.65376563295,20.0571,20.0682,19.9516,19.9627,154709.6538
2005-10-13 14:45:00,35.95,36.1,35.93,36.1,195159.34760732137,19.9627,20.046,19.9516,20.046,195159.3476
2005-10-13 14:50:00,36.08,36.21,36.08,36.21,142616.44632842715,20.0349,20.107,20.0349,20.107,142616.4463
2005-10-13 14:55:00,36.21,36.24,35.99,36.07,169304.90412088137,20.107,20.1237,19.9849,20.0293,169304.9041
2005-10-13 15:00:00,36.06,36.21,36.02,36.03,107796.34905233455,20.0238,20.107,20.0015,20.0071,107796.3491
2005-10-13 15:05:00,36.03,36.12,35.99,36.11,103626.2775222636,20.0071,20.0571,19.9849,20.0515,103626.2775
2005-10-13 15:10:00,36.11,36.12,35.97,36.08,109047.37051135584,20.0515,20.0571,19.9738,20.0349,109047.3705
2005-10-13 15:15:00,36.08,36.09,35.87,35.91,100915.73102771748,20.0349,20.0404,19.9182,19.9405,100915.731
2005-10-13 15:20:00,35.9,35.9,35.79,35.87,74644.28038827036,19.9349,19.9349,19.8738,19.9182,74644.2804
2005-10-13 15:25:00,35.88,35.97,35.8,35.95,111966.42058240554,19.9238,19.9738,19.8794,19.9627,111966.4206
2005-10-13 15:30:00,35.96,36.01,35.91,35.96,76312.30900029874,19.9682,19.996,19.9405,19.9682,76312.309
2005-10-13 15:35:00,35.96,36.0,35.95,35.98,101332.73818072455,19.9682,19.9904,19.9627,19.9793,101332.7382
2005-10-13 15:40:00,35.99,35.99,35.95,35.95,120515.06721905102,19.9849,19.9849,19.9627,19.9627,120515.0672
2005-10-13 15:45:00,35.95,36.06,35.95,36.03,120515.06721905102,19.9627,20.0238,19.9627,20.0071,120515.0672
2005-10-13 15:50:00,36.03,36.03,35.98,36.03,122183.0958310794,20.0071,20.0071,19.9793,20.0071,122183.0958
2005-10-13 15:55:00,36.03,36.07,35.97,35.98,159922.2431782217,20.0071,20.0293,19.9738,19.9793,159922.2432
2005-10-14 09:30:00,35.11,35.18,35.01,35.01,350286.0085259614,19.4962,19.5351,19.4407,19.4407,350286.0085
2005-10-14 09:35:00,34.99,35.25,34.92,35.23,797526.180126073,19.4296,19.574,19.3907,19.5629,797526.1801
2005-10-14 09:40:00,35.23,35.56,35.2,35.3,414088.1029360473,19.5629,19.7461,19.5462,19.6017,414088.1029
2005-10-14 09:45:00,35.31,35.38,34.94,34.94,566295.7137836376,19.6073,19.6462,19.4018,19.4018,566295.7138
2005-10-14 09:50:00,34.97,35.01,34.72,34.74,647612.1086200216,19.4185,19.4407,19.2797,19.2908,647612.1086
2005-10-14 09:55:00,34.74,34.77,34.29,34.37,724758.4319263345,19.2908,19.3074,19.0409,19.0853,724758.4319
2005-10-14 10:00:00,34.39,34.41,33.96,34.0,878634.0713859532,19.0964,19.1075,18.8576,18.8799,878634.0714
2005-10-14 10:05:00,34.02,34.1,33.82,34.0,1005821.253053118,18.891,18.9354,18.7799,18.8799,1005821.2531
2005-10-14 10:10:00,34.0,34.26,33.97,34.18,636978.4262183406,18.8799,19.0242,18.8632,18.9798,636978.4262
2005-10-14 10:15:00,34.19,34.47,34.18,34.4,510416.75528068666,18.9854,19.1408,18.9798,19.102,510416.7553
2005-10-14 10:20:00,34.42,34.48,34.29,34.43,597571.25025917,19.1131,19.1464,19.0409,19.1186,597571.2503
2005-10-14 10:25:00,34.43,34.47,34.3,34.39,480809.2474171828,19.1186,19.1408,19.0464,19.0964,480809.2474
2005-10-14 10:30:00,34.39,34.4,34.3,34.34,540858.2774502047,19.0964,19.102,19.0464,19.0687,540858.2775
2005-10-14 10:35:00,34.34,34.4,34.24,34.31,656786.2659861777,19.0687,19.102,19.0131,19.052,656786.266
2005-10-14 10:40:00,34.31,34.39,34.29,34.37,508748.7266686583,19.052,19.0964,19.0409,19.0853,508748.7267
2005-10-14 10:45:00,34.36,34.46,34.34,34.45,343822.3976543514,19.0798,19.1353,19.0687,19.1297,343822.3977
2005-10-14 10:50:00,34.46,34.58,34.45,34.56,369468.3375642879,19.1353,19.2019,19.1297,19.1908,369468.3376
2005-10-14 10:55:00,34.56,34.57,34.46,34.48,394280.26316821016,19.1908,19.1964,19.1353,19.1464,394280.2632
2005-10-14 11:00:00,34.47,34.55,34.47,34.51,298160.1144000743,19.1408,19.1853,19.1408,19.1631,298160.1144
2005-10-14 11:05:00,34.51,34.51,34.44,34.47,350077.5049494579,19.1631,19.1631,19.1242,19.1408,350077.5049
2005-10-14 11:10:00,34.46,34.69,34.46,34.68,428683.3532912957,19.1353,19.263,19.1353,19.2575,428683.3533
2005-10-14 11:15:00,34.68,34.87,34.68,34.85,412003.06717101176,19.2575,19.363,19.2575,19.3519,412003.0672
2005-10-14 11:20:00,34.84,34.95,34.76,34.77,498532.0514199844,19.3463,19.4074,19.3019,19.3074,498532.0514
2005-10-14 11:25:00,34.77,34.77,34.62,34.68,502702.1229500554,19.3074,19.3074,19.2241,19.2575,502702.123
2005-10-14 11:30:00,34.68,34.72,34.64,34.64,374263.9198238696,19.2575,19.2797,19.2352,19.2352,374263.9198
2005-10-14 11:35:00,34.65,34.71,34.62,34.67,687853.2988852065,19.2408,19.2741,19.2241,19.2519,687853.2989
2005-10-14 11:40:00,34.67,34.7,34.65,34.67,344030.901230855,19.2519,19.2686,19.2408,19.2519,344030.9012
2005-10-14 11:45:00,34.71,34.77,34.69,34.75,357375.1301270821,19.2741,19.3074,19.263,19.2963,357375.1301
2005-10-14 11:50:00,34.77,34.81,34.73,34.76,203290.98709095977,19.3074,19.3296,19.2852,19.3019,203290.9871
2005-10-14 11:55:00,34.74,34.81,34.72,34.81,268761.110113074,19.2908,19.3296,19.2797,19.3296,268761.1101
2005-10-14 12:00:00,34.81,34.93,34.81,34.92,354247.57647952886,19.3296,19.3963,19.3296,19.3907,354247.5765
2005-10-14 12:05:00,34.92,34.98,34.9,34.95,466631.0042149415,19.3907,19.424,19.3796,19.4074,466631.0042
2005-10-14 12:10:00,34.92,34.95,34.89,34.93,380936.0342719831,19.3907,19.4074,19.3741,19.3963,380936.0343
2005-10-14 12:15:00,34.92,34.94,34.88,34.92,355290.0943620466,19.3907,19.4018,19.3685,19.3907,355290.0944
2005-10-14 12:20:00,34.91,34.92,34.87,34.92,252080.8239927901,19.3852,19.3907,19.363,19.3907,252080.824
2005-10-14 12:25:00,34.93,35.1,34.91,35.1,313172.37190832983,19.3963,19.4907,19.3852,19.4907,313172.3719
2005-10-14 12:30:00,35.1,35.1,34.92,34.93,300662.1573181169,19.4907,19.4907,19.3907,19.3963,300662.1573
2005-10-14 12:35:00,34.92,34.94,34.84,34.88,192031.7939597681,19.3907,19.4018,19.3463,19.3685,192031.794
2005-10-14 12:40:00,34.87,34.92,34.77,34.78,190989.2760772504,19.363,19.3907,19.3074,19.313,190989.2761
2005-10-14 12:45:00,34.78,34.92,34.77,34.9,177853.55075752686,19.313,19.3907,19.3074,19.3796,177853.5508
2005-10-14 12:50:00,34.9,34.94,34.8,34.84,221847.8053997756,19.3796,19.4018,19.3241,19.3463,221847.8054
2005-10-14 12:55:00,34.85,34.91,34.83,34.85,100081.71672170328,19.3519,19.3852,19.3407,19.3519,100081.7167
2005-10-14 13:00:00,34.85,34.91,34.84,34.91,131148.74962073198,19.3519,19.3852,19.3463,19.3852,131148.7496
2005-10-14 13:05:00,34.91,34.91,34.82,34.84,110715.39912338424,19.3852,19.3852,19.3352,19.3463,110715.3991
2005-10-14 13:10:00,34.84,34.92,34.81,34.92,114259.95992394457,19.3463,19.3907,19.3296,19.3907,114259.9599
2005-10-14 13:15:00,34.92,34.96,34.85,34.96,66721.14448113552,19.3907,19.4129,19.3519,19.4129,66721.1445
2005-10-14 13:20:00,34.95,34.99,34.9,34.99,213716.1659161372,19.4074,19.4296,19.3796,19.4296,213716.1659
2005-10-14 13:25:00,34.99,35.0,34.93,34.96,203916.4978204704,19.4296,19.4351,19.3963,19.4129,203916.4978
2005-10-14 13:30:00,34.98,34.99,34.92,34.97,170555.92557990266,19.424,19.4296,19.3907,19.4185,170555.9256
2005-10-14 13:35:00,34.97,34.97,34.91,34.91,184942.6723586475,19.4185,19.4185,19.3852,19.3852,184942.6724
2005-10-14 13:40:00,34.9,34.94,34.84,34.85,209754.59796256977,19.3796,19.4018,19.3463,19.3519,209754.598
2005-10-14 13:45:00,34.85,34.94,34.85,34.89,167219.8683558459,19.3519,19.4018,19.3519,19.3741,167219.8684
2005-10-14 13:50:00,34.89,34.89,34.86,34.89,242281.15589712333,19.3741,19.3741,19.3574,19.3741,242281.1559
2005-10-14 13:55:00,34.89,34.94,34.88,34.92,241447.1415911092,19.3741,19.4018,19.3685,19.3907,241447.1416
2005-10-14 14:00:00,34.93,34.99,34.92,34.92,236860.06290803108,19.3963,19.4296,19.3907,19.3907,236860.0629
2005-10-14 14:05:00,34.92,34.92,34.83,34.84,157837.2074131862,19.3907,19.3907,19.3407,19.3463,157837.2074
2005-10-14 14:10:00,34.84,34.85,34.77,34.84,176394.025722002,19.3463,19.3519,19.3074,19.3463,176394.0257
2005-10-14 14:15:00,34.84,34.87,34.77,34.77,153458.6323066117,19.3463,19.363,19.3074,19.3074,153458.6323
2005-10-14 14:20:00,34.77,34.86,34.75,34.86,368217.3161052666,19.3074,19.3574,19.2963,19.3574,368217.3161
2005-10-14 14:25:00,34.86,34.87,34.81,34.81,199746.42629039945,19.3574,19.363,19.3296,19.3296,199746.4263
2005-10-14 14:30:00,34.81,34.83,34.79,34.82,224558.3518943217,19.3296,19.3407,19.3185,19.3352,224558.3519
2005-10-14 14:35:00,34.82,34.86,34.8,34.86,129480.7210087036,19.3352,19.3574,19.3241,19.3574,129480.721
2005-10-14 14:40:00,34.85,34.85,34.8,34.83,121349.0815250652,19.3519,19.3519,19.3241,19.3407,121349.0815
2005-10-14 14:45:00,34.83,34.9,34.83,34.83,141156.92129290232,19.3407,19.3796,19.3407,19.3407,141156.9213
2005-10-14 14:50:00,34.84,34.92,34.82,34.86,141990.93559891652,19.3463,19.3907,19.3352,19.3574,141990.9356
2005-10-14 14:55:00,34.87,34.92,34.86,34.89,196410.36906634265,19.363,19.3907,19.3574,19.3741,196410.3691
2005-10-14 15:00:00,34.89,34.99,34.89,34.96,208503.57650354848,19.3741,19.4296,19.3741,19.4129,208503.5765
2005-10-14 15:05:00,34.96,35.04,34.92,34.96,404705.4419933876,19.4129,19.4574,19.3907,19.4129,404705.442
2005-10-14 15:10:00,34.93,35.0,34.92,34.99,293364.5321404927,19.3963,19.4351,19.3907,19.4296,293364.5321
2005-10-14 15:15:00,34.99,35.01,34.94,34.94,251246.8096867759,19.4296,19.4407,19.4018,19.4018,251246.8097
2005-10-14 15:20:00,34.94,35.01,34.94,34.94,296283.5822115424,19.4018,19.4407,19.4018,19.4018,296283.5822
2005-10-14 15:25:00,34.95,35.0,34.94,34.94,281896.83543279755,19.4074,19.4351,19.4018,19.4018,281896.8354
2005-10-14 15:30:00,34.94,35.0,34.9,34.91,481017.7509936863,19.4018,19.4351,19.3796,19.3852,481017.751
2005-10-14 15:35:00,34.92,35.02,34.91,34.97,267927.0958070598,19.3907,19.4462,19.3852,19.4185,267927.0958
2005-10-14 15:40:00,34.97,34.98,34.94,34.98,367591.805375756,19.4185,19.424,19.4018,19.424,367591.8054
2005-10-14 15:45:00,34.97,34.98,34.93,34.93,485813.333253268,19.4185,19.424,19.3963,19.3963,485813.3333
2005-10-14 15:50:00,34.93,34.94,34.92,34.92,349869.00137295434,19.3963,19.4018,19.3907,19.3907,349869.0014
2005-10-14 15:55:00,34.92,34.92,34.89,34.89,539607.2559911835,19.3907,19.3907,19.3741,19.3741,539607.256
2005-10-17 09:30:00,35.3,35.46,35.3,35.46,435146.9641629056,19.6017,19.6906,19.6017,19.6906,435146.9642
2005-10-17 09:35:00,35.44,35.63,35.41,35.63,223932.84116481108,19.6795,19.785,19.6628,19.785,223932.8412
2005-10-17 09:40:00,35.63,35.73,35.63,35.68,287734.9355748969,19.785,19.8405,19.785,19.8127,287734.9356
2005-10-17 09:45:00,35.67,35.69,35.49,35.51,267510.0886540527,19.8072,19.8183,19.7072,19.7183,267510.0887
2005-10-17 09:50:00,35.49,35.57,35.48,35.52,434312.9498568915,19.7072,19.7517,19.7017,19.7239,434312.9499
2005-10-17 09:55:00,35.53,35.59,35.51,35.58,241864.14874411625,19.7294,19.7628,19.7183,19.7572,241864.1487
2005-10-17 10:00:00,35.55,35.61,35.52,35.58,267927.0958070598,19.7406,19.7739,19.7239,19.7572,267927.0958
2005-10-17 10:05:00,35.57,35.61,35.56,35.6,287943.43915140047,19.7517,19.7739,19.7461,19.7683,287943.4392
2005-10-17 10:10:00,35.6,35.61,35.52,35.52,316716.9327088901,19.7683,19.7739,19.7239,19.7239,316716.9327
2005-10-17 10:15:00,35.52,35.59,35.51,35.55,206418.540738513,19.7239,19.7628,19.7183,19.7406,206418.5407
2005-10-17 10:20:00,35.55,35.59,35.55,35.56,162424.28609626426,19.7406,19.7628,19.7406,19.7461,162424.2861
2005-10-17 10:25:00,35.56,35.56,35.51,35.51,368634.3232582737,19.7461,19.7461,19.7183,19.7183,368634.3233
2005-10-17 10:30:00,35.51,35.63,35.49,35.59,250412.79538076173,19.7183,19.785,19.7072,19.7628,250412.7954
2005-10-17 10:35:00,35.59,35.68,35.59,35.66,85277.96278995133,19.7628,19.8127,19.7628,19.8016,85277.9628
2005-10-17 10:40:00,35.66,35.68,35.63,35.63,277935.2674792301,19.8016,19.8127,19.785,19.785,277935.2675
2005-10-17 10:45:00,35.63,35.68,35.6,35.68,187653.21885319363,19.785,19.8127,19.7683,19.8127,187653.2189
2005-10-17 10:50:00,35.65,35.71,35.63,35.66,297117.5965175566,19.7961,19.8294,19.785,19.8016,297117.5965
2005-10-17 10:55:00,35.66,35.71,35.62,35.66,195576.35476032848,19.8016,19.8294,19.7794,19.8016,195576.3548
2005-10-17 11:00:00,35.66,35.73,35.64,35.71,174308.9899569665,19.8016,19.8405,19.7905,19.8294,174308.99
2005-10-17 11:05:00,35.7,35.81,35.7,35.78,164926.32901430686,19.8238,19.8849,19.8238,19.8683,164926.329
2005-10-17 11:10:00,35.78,35.83,35.78,35.81,96537.15592114294,19.8683,19.896,19.8683,19.8849,96537.1559
2005-10-17 11:15:00,35.81,35.82,35.75,35.8,64844.612292603575,19.8849,19.8905,19.8516,19.8794,64844.6123
2005-10-17 11:20:00,35.81,35.87,35.78,35.86,159505.23602521457,19.8849,19.9182,19.8683,19.9127,159505.236
2005-10-17 11:25:00,35.86,35.9,35.82,35.85,99873.21314519973,19.9127,19.9349,19.8905,19.9071,99873.2131
2005-10-17 11:30:00,35.86,35.95,35.84,35.94,122183.0958310794,19.9127,19.9627,19.9016,19.9571,122183.0958
2005-10-17 11:35:00,35.97,36.09,35.97,36.08,134276.3032682852,19.9738,20.0404,19.9738,20.0349,134276.3033
2005-10-17 11:40:00,36.09,36.26,36.09,36.25,164926.32901430686,20.0404,20.1348,20.0404,20.1293,164926.329
2005-10-17 11:45:00,36.25,36.27,36.16,36.19,244991.70239166947,20.1293,20.1404,20.0793,20.0959,244991.7024
2005-10-17 11:50:00,36.19,36.19,36.14,36.19,138029.3676453491,20.0959,20.0959,20.0682,20.0959,138029.3676
2005-10-17 11:55:00,36.19,36.23,36.18,36.19,195576.35476032848,20.0959,20.1182,20.0904,20.0959,195576.3548
2005-10-17 12:00:00,36.21,36.22,36.17,36.22,65470.12302211423,20.107,20.1126,20.0848,20.1126,65470.123
2005-10-17 12:05:00,36.22,36.23,36.12,36.14,79439.86264785197,20.1126,20.1182,20.0571,20.0682,79439.8626
2005-10-17 12:10:00,36.14,36.18,36.14,36.15,49623.851207844535,20.0682,20.0904,20.0682,20.0737,49623.8512
2005-10-17 12:15:00,36.15,36.18,36.11,36.17,108004.85262883813,20.0737,20.0904,20.0515,20.0848,108004.8526
2005-10-17 12:20:00,36.16,36.19,36.11,36.17,91741.57366156131,20.0793,20.0959,20.0515,20.0848,91741.5737
2005-10-17 12:25:00,36.16,36.16,36.11,36.15,88614.0200140081,20.0793,20.0793,20.0515,20.0737,88614.02
2005-10-17 12:30:00,36.15,36.2,36.12,36.13,80690.88410687326,20.0737,20.1015,20.0571,20.0626,80690.8841
2005-10-17 12:35:00,36.13,36.13,35.94,35.95,120098.06006604392,20.0626,20.0626,19.9571,19.9627,120098.0601
2005-10-17 12:40:00,35.95,35.99,35.88,35.89,129897.72816171072,19.9627,19.9849,19.9238,19.9294,129897.7282
2005-10-17 12:45:00,35.9,35.98,35.87,35.96,74644.28038827036,19.9349,19.9793,19.9182,19.9682,74644.2804
2005-10-17 12:50:00,35.97,35.97,35.89,35.96,90699.0557790436,19.9738,19.9738,19.9294,19.9682,90699.0558
2005-10-17 12:55:00,35.97,36.02,35.95,35.99,126144.66378464682,19.9738,20.0015,19.9627,19.9849,126144.6638
2005-10-17 13:00:00,35.99,36.0,35.92,35.97,70474.20885819939,19.9849,19.9904,19.946,19.9738,70474.2089
2005-10-17 13:05:00,35.97,35.97,35.92,35.95,82984.4234484123,19.9738,19.9738,19.946,19.9627,82984.4234
2005-10-17 13:10:00,35.95,36.01,35.95,36.0,132191.26750324972,19.9627,19.996,19.9627,19.9904,132191.2675
2005-10-17 13:15:00,36.0,36.03,35.96,35.97,79439.86264785197,19.9904,20.0071,19.9682,19.9738,79439.8626
2005-10-17 13:20:00,35.97,36.06,35.97,36.04,67138.1516341426,19.9738,20.0238,19.9738,20.0126,67138.1516
2005-10-17 13:25:00,36.04,36.06,35.98,36.02,84026.94133093003,20.0126,20.0238,19.9793,20.0015,84026.9413
2005-10-17 13:30:00,36.02,36.02,35.96,35.97,80065.37337736262,20.0015,20.0015,19.9682,19.9738,80065.3734
2005-10-17 13:35:00,35.97,35.98,35.92,35.98,66304.13732812842,19.9738,19.9793,19.946,19.9793,66304.1373
2005-10-17 13:40:00,35.98,36.0,35.97,35.99,109464.37766436295,19.9793,19.9904,19.9738,19.9849,109464.3777
2005-10-17 13:45:00,35.99,36.05,35.97,36.02,74435.7768117668,19.9849,20.0182,19.9738,20.0015,74435.7768
2005-10-17 13:50:00,36.04,36.21,36.04,36.18,123017.1101370936,20.0126,20.107,20.0126,20.0904,123017.1101
2005-10-17 13:55:00,36.17,36.23,36.17,36.21,96120.14876813584,20.0848,20.1182,20.0848,20.107,96120.1488
2005-10-17 14:00:00,36.21,36.21,36.1,36.14,123851.1244431078,20.107,20.107,20.046,20.0682,123851.1244
2005-10-17 14:05:00,36.14,36.18,36.13,36.16,107587.845475831,20.0682,20.0904,20.0626,20.0793,107587.8455
2005-10-17 14:10:00,36.16,36.19,36.16,36.17,168053.88266186006,20.0793,20.0959,20.0793,20.0848,168053.8827
2005-10-17 14:15:00,36.17,36.21,36.15,36.16,100915.73102771748,20.0848,20.107,20.0737,20.0793,100915.731
2005-10-17 14:20:00,36.16,36.19,36.12,36.12,52751.40485539776,20.0793,20.0959,20.0571,20.0571,52751.4049
2005-10-17 14:25:00,36.13,36.13,36.06,36.07,101332.73818072455,20.0626,20.0626,20.0238,20.0293,101332.7382
2005-10-17 14:30:00,36.07,36.11,36.06,36.1,94660.623732611,20.0293,20.0515,20.0238,20.046,94660.6237
2005-10-17 14:35:00,36.1,36.15,36.1,36.13,94869.12730911456,20.046,20.0737,20.046,20.0626,94869.1273
2005-10-17 14:40:00,36.14,36.14,36.02,36.07,85903.47351946197,20.0682,20.0682,20.0015,20.0293,85903.4735
2005-10-17 14:45:00,36.07,36.1,36.0,36.03,85486.46636645487,20.0293,20.046,19.9904,20.0071,85486.4664
2005-10-17 14:50:00,36.03,36.07,35.98,35.99,69223.18739917809,20.0071,20.0293,19.9793,19.9849,69223.1874
2005-10-17 14:55:00,35.98,36.07,35.97,36.07,159922.2431782217,19.9793,20.0293,19.9738,20.0293,159922.2432
2005-10-17 15:00:00,36.06,36.1,35.99,36.1,101332.73818072455,20.0238,20.046,19.9849,20.046,101332.7382
2005-10-17 15:05:00,36.1,36.15,36.05,36.15,93826.6094265968,20.046,20.0737,20.0182,20.0737,93826.6094
2005-10-17 15:10:00,36.15,36.15,36.1,36.13,74227.27323526326,20.0737,20.0737,20.046,20.0626,74227.2732
2005-10-17 15:15:00,36.13,36.13,36.07,36.1,141365.42486940586,20.0626,20.0626,20.0293,20.046,141365.4249
2005-10-17 15:20:00,36.1,36.15,36.1,36.15,148871.5536235336,20.046,20.0737,20.046,20.0737,148871.5536
2005-10-17 15:25:00,36.14,36.16,36.13,36.14,123225.61371359717,20.0682,20.0793,20.0626,20.0682,123225.6137
2005-10-17 15:30:00,36.14,36.16,36.13,36.14,189112.74388871845,20.0682,20.0793,20.0626,20.0682,189112.7439
2005-10-17 15:35:00,36.14,36.16,36.14,36.16,195993.3619133356,20.0682,20.0793,20.0682,20.0793,195993.3619
2005-10-17 15:40:00,36.16,36.2,36.16,36.19,109047.37051135584,20.0793,20.1015,20.0793,20.0959,109047.3705
2005-10-17 15:45:00,36.21,36.24,36.19,36.22,235609.0414490098,20.107,20.1237,20.0959,20.1126,235609.0414
2005-10-17 15:50:00,36.22,36.23,36.19,36.19,243323.67377964107,20.1126,20.1182,20.0959,20.0959,243323.6738
2005-10-17 15:55:00,36.19,36.21,36.11,36.12,381770.04857799725,20.0959,20.107,20.0515,20.0571,381770.0486
2005-10-18 09:30:00,36.09,36.21,36.03,36.09,443278.603646544,20.0404,20.107,20.0071,20.0404,443278.6036
2005-10-18 09:35:00,36.09,36.1,35.99,36.04,355290.0943620466,20.0404,20.046,19.9849,20.0126,355290.0944
2005-10-18 09:40:00,36.03,36.03,35.87,35.95,219137.25890522945,20.0071,20.0071,19.9182,19.9627,219137.2589
2005-10-18 09:45:00,35.95,36.03,35.95,36.01,292739.02141098207,19.9627,20.0071,19.9627,19.996,292739.0214
2005-10-18 09:50:00,36.02,36.02,35.92,35.97,280854.3175502798,20.0015,20.0015,19.946,19.9738,280854.3176
2005-10-18 09:55:00,35.98,36.07,35.98,36.06,219345.762481733,19.9793,20.0293,19.9793,20.0238,219345.7625
2005-10-18 10:00:00,36.06,36.07,35.97,35.98,204125.001396974,20.0238,20.0293,19.9738,19.9793,204125.0014
2005-10-18 10:05:00,35.98,36.0,35.93,35.98,273973.6995256627,19.9793,19.9904,19.9516,19.9793,273973.6995
2005-10-18 10:10:00,35.97,35.97,35.87,35.88,221639.301823272,19.9738,19.9738,19.9182,19.9238,221639.3018
2005-10-18 10:15:00,35.88,35.95,35.85,35.85,189321.24746522203,19.9238,19.9627,19.9071,19.9071,189321.2475
2005-10-18 10:20:00,35.84,35.85,35.69,35.74,140322.90698688812,19.9016,19.9071,19.8183,19.8461,140322.907
2005-10-18 10:25:00,35.74,35.78,35.73,35.75,78605.84834183777,19.8461,19.8683,19.8405,19.8516,78605.8483
2005-10-18 10:30:00,35.75,35.75,35.64,35.66,153250.12873010812,19.8516,19.8516,19.7905,19.8016,153250.1287
2005-10-18 10:35:00,35.69,35.72,35.6,35.61,143867.46778744846,19.8183,19.835,19.7683,19.7739,143867.4678
2005-10-18 10:40:00,35.62,35.65,35.54,35.6,210380.1086920804,19.7794,19.7961,19.735,19.7683,210380.1087
2005-10-18 10:45:00,35.59,35.6,35.51,35.51,122808.60656059004,19.7628,19.7683,19.7183,19.7183,122808.6066
2005-10-18 10:50:00,35.51,35.6,35.49,35.54,119264.04576002972,19.7183,19.7683,19.7072,19.735,119264.0458
2005-10-18 10:55:00,35.54,35.54,35.32,35.32,144075.971363952,19.735,19.735,19.6128,19.6128,144075.9714
2005-10-18 11:00:00,35.32,35.35,35.17,35.27,230813.45918942816,19.6128,19.6295,19.5295,19.5851,230813.4592
2005-10-18 11:05:00,35.26,35.32,35.2,35.23,138863.3819513633,19.5795,19.6128,19.5462,19.5629,138863.382
2005-10-18 11:10:00,35.23,35.27,35.17,35.19,83818.43775442649,19.5629,19.5851,19.5295,19.5406,83818.4378
2005-10-18 11:15:00,35.18,35.34,35.18,35.28,82775.91987190874,19.5351,19.6239,19.5351,19.5906,82775.9199
2005-10-18 11:20:00,35.27,35.34,35.22,35.32,130314.7353147178,19.5851,19.6239,19.5573,19.6128,130314.7353
2005-10-18 11:25:00,35.32,35.32,35.23,35.23,109047.37051135584,19.6128,19.6128,19.5629,19.5629,109047.3705
2005-10-18 11:30:00,35.23,35.24,35.14,35.22,139905.89983388103,19.5629,19.5684,19.5129,19.5573,139905.8998
2005-10-18 11:35:00,35.21,35.23,35.15,35.21,79648.36622435552,19.5518,19.5629,19.5184,19.5518,79648.3662
2005-10-18 11:40:00,35.23,35.23,35.13,35.18,103000.76679275294,19.5629,19.5629,19.5073,19.5351,103000.7668
2005-10-18 11:45:00,35.18,35.23,35.16,35.19,36905.13304112808,19.5351,19.5629,19.524,19.5406,36905.133
2005-10-18 11:50:00,35.2,35.27,35.2,35.24,28356.48640448259,19.5462,19.5851,19.5462,19.5684,28356.4864
2005-10-18 11:55:00,35.25,35.29,35.24,35.25,89448.0343200223,19.574,19.5962,19.5684,19.574,89448.0343
2005-10-18 12:00:00,35.27,35.35,35.25,35.31,168679.39339137072,19.5851,19.6295,19.574,19.6073,168679.3934
2005-10-18 12:05:00,35.3,35.45,35.3,35.44,55878.95850295099,19.6017,19.685,19.6017,19.6795,55878.9585
2005-10-18 12:10:00,35.44,35.49,35.4,35.41,43160.240336234536,19.6795,19.7072,19.6573,19.6628,43160.2403
2005-10-18 12:15:00,35.42,35.43,35.34,35.34,58172.497844490026,19.6684,19.6739,19.6239,19.6239,58172.4978
2005-10-18 12:20:00,35.33,35.39,35.28,35.38,95494.6380386252,19.6184,19.6517,19.5906,19.6462,95494.638
2005-10-18 12:25:00,35.38,35.39,35.28,35.29,53168.41200840486,19.6462,19.6517,19.5906,19.5962,53168.412
2005-10-18 12:30:00,35.29,35.33,35.28,35.31,44619.76537175937,19.5962,19.6184,19.5906,19.6073,44619.7654
2005-10-18 12:35:00,35.32,35.4,35.32,35.37,173474.97565095234,19.6128,19.6573,19.6128,19.6406,173474.9757
2005-10-18 12:40:00,35.37,35.39,35.31,35.33,47121.80828980196,19.6406,19.6517,19.6073,19.6184,47121.8083
2005-10-18 12:45:00,35.33,35.34,35.3,35.34,56504.46923246163,19.6184,19.6239,19.6017,19.6239,56504.4692
2005-10-18 12:50:00,35.33,35.34,35.3,35.34,35237.104429099694,19.6184,19.6239,19.6017,19.6239,35237.1044
2005-10-18 12:55:00,35.34,35.36,35.3,35.3,66721.14448113552,19.6239,19.635,19.6017,19.6017,66721.1445
2005-10-18 13:00:00,35.3,35.3,35.01,35.02,183483.14732312263,19.6017,19.6017,19.4407,19.4462,183483.1473
2005-10-18 13:05:00,35.02,35.21,35.0,35.18,195367.8511838249,19.4462,19.5518,19.4351,19.5351,195367.8512
2005-10-18 13:10:00,35.16,35.16,34.85,34.89,179521.57936955523,19.524,19.524,19.3519,19.3741,179521.5794
2005-10-18 13:15:00,34.89,35.18,34.75,34.77,243115.1702031376,19.3741,19.5351,19.2963,19.3074,243115.1702
2005-10-18 13:20:00,34.81,34.92,34.66,34.92,127604.18882017166,19.3296,19.3907,19.2463,19.3907,127604.1888
2005-10-18 13:25:00,34.92,35.05,34.8,34.82,187236.2117001865,19.3907,19.4629,19.3241,19.3352,187236.2117
2005-10-18 13:30:00,34.82,34.89,34.77,34.85,115093.97422995877,19.3352,19.3741,19.3074,19.3519,115093.9742
2005-10-18 13:35:00,34.85,34.87,34.79,34.82,126978.67809066102,19.3519,19.363,19.3185,19.3352,126978.6781
2005-10-18 13:40:00,34.84,34.89,34.81,34.88,108213.35620534164,19.3463,19.3741,19.3296,19.3685,108213.3562
2005-10-18 13:45:00,34.88,34.92,34.82,34.84,227268.89838886785,19.3685,19.3907,19.3352,19.3463,227268.8984
2005-10-18 13:50:00,34.83,35.09,34.83,35.08,135527.32472730652,19.3407,19.4851,19.3407,19.4796,135527.3247
2005-10-18 13:55:00,35.08,35.08,34.84,34.86,82984.4234484123,19.4796,19.4796,19.3463,19.3574,82984.4234
2005-10-18 14:00:00,34.87,34.91,34.83,34.83,143033.45348143426,19.363,19.3852,19.3407,19.3407,143033.4535
2005-10-18 14:05:00,34.83,34.88,34.82,34.82,97162.66665065358,19.3407,19.3685,19.3352,19.3352,97162.6667
2005-10-18 14:10:00,34.82,34.85,34.77,34.78,114259.95992394457,19.3352,19.3519,19.3074,19.313,114259.9599
2005-10-18 14:15:00,34.78,34.78,34.66,34.71,159713.73960171817,19.313,19.313,19.2463,19.2741,159713.7396
2005-10-18 14:20:00,34.71,34.71,34.53,34.55,165760.34332032103,19.2741,19.2741,19.1742,19.1853,165760.3433
2005-10-18 14:25:00,34.54,34.62,34.49,34.54,173891.98280395943,19.1797,19.2241,19.1519,19.1797,173891.9828
2005-10-18 14:30:00,34.54,34.62,34.51,34.59,88197.012861001,19.1797,19.2241,19.1631,19.2075,88197.0129
2005-10-18 14:35:00,34.59,34.65,34.55,34.63,66929.64805763906,19.2075,19.2408,19.1853,19.2297,66929.6481
2005-10-18 14:40:00,34.63,34.68,34.58,34.61,149497.06435304426,19.2297,19.2575,19.2019,19.2186,149497.0644
2005-10-18 14:45:00,34.6,34.76,34.6,34.72,95911.6451916323,19.213,19.3019,19.213,19.2797,95911.6452
2005-10-18 14:50:00,34.73,34.81,34.68,34.7,223307.3304353004,19.2852,19.3296,19.2575,19.2686,223307.3304
2005-10-18 14:55:00,34.7,34.7,34.58,34.59,97371.17022715714,19.2686,19.2686,19.2019,19.2075,97371.1702
2005-10-18 15:00:00,34.6,34.67,34.58,34.59,81316.3948363839,19.213,19.2519,19.2019,19.2075,81316.3948
2005-10-18 15:05:00,34.59,34.59,34.51,34.51,103417.77394576004,19.2075,19.2075,19.1631,19.1631,103417.7739
2005-10-18 15:10:00,34.51,34.52,34.35,34.4,147203.52501150523,19.1631,19.1686,19.0742,19.102,147203.525
2005-10-18 15:15:00,34.4,34.51,34.39,34.39,133025.28180926392,19.102,19.1631,19.0964,19.0964,133025.2818
2005-10-18 15:20:00,34.39,34.44,34.39,34.44,97996.68095666778,19.0964,19.1242,19.0964,19.1242,97996.681
2005-10-18 15:25:00,34.44,34.54,34.43,34.46,115719.4849594694,19.1242,19.1797,19.1186,19.1353,115719.485
2005-10-18 15:30:00,34.45,34.45,34.33,34.34,165551.8397438175,19.1297,19.1297,19.0631,19.0687,165551.8397
2005-10-18 15:35:00,34.34,34.34,34.25,34.25,170764.4291564062,19.0687,19.0687,19.0187,19.0187,170764.4292
2005-10-18 15:40:00,34.25,34.31,34.25,34.3,174725.99710997363,19.0187,19.052,19.0187,19.0464,174725.9971
2005-10-18 15:45:00,34.3,34.32,34.24,34.29,200997.4477494208,19.0464,19.0575,19.0131,19.0409,200997.4477
2005-10-18 15:50:00,34.29,34.34,34.21,34.21,210380.1086920804,19.0409,19.0687,18.9965,18.9965,210380.1087
2005-10-18 15:55:00,34.21,34.29,34.15,34.22,391778.2202501676,18.9965,19.0409,18.9631,19.002,391778.2203
2005-10-19 09:30:00,34.53,34.58,34.35,34.44,256042.3919463576,19.1742,19.2019,19.0742,19.1242,256042.3919
2005-10-19 09:35:00,34.46,34.46,33.82,33.83,300870.66089462047,19.1353,19.1353,18.7799,18.7855,300870.6609
2005-10-19 09:40:00,33.83,34.09,33.81,34.06,256042.3919463576,18.7855,18.9298,18.7743,18.9132,256042.3919
2005-10-19 09:45:00,34.08,34.08,33.86,33.88,160964.76106073943,18.9243,18.9243,18.8021,18.8132,160964.7611
2005-10-19 09:50:00,33.88,33.92,33.86,33.92,140948.41771639878,18.8132,18.8354,18.8021,18.8354,140948.4177
2005-10-19 09:55:00,33.92,33.98,33.91,33.98,172223.95419193103,18.8354,18.8687,18.8299,18.8687,172223.9542
2005-10-19 10:00:00,33.98,34.03,33.95,33.96,147620.53216451232,18.8687,18.8965,18.8521,18.8576,147620.5322
2005-10-19 10:05:00,33.97,34.03,33.95,34.01,201205.95132592428,18.8632,18.8965,18.8521,18.8854,201205.9513
2005-10-19 10:10:00,34.03,34.28,33.99,34.13,321721.0185449753,18.8965,19.0353,18.8743,18.952,321721.0185
2005-10-19 10:15:00,34.13,34.22,34.11,34.17,285232.8926568543,18.952,19.002,18.9409,18.9743,285232.8927
2005-10-19 10:20:00,34.15,34.27,34.14,34.24,110923.9026998878,18.9631,19.0298,18.9576,19.0131,110923.9027
2005-10-19 10:25:00,34.25,34.29,34.2,34.28,295032.5607525211,19.0187,19.0409,18.9909,19.0353,295032.5608
2005-10-19 10:30:00,34.26,34.28,34.03,34.08,446614.6608706008,19.0242,19.0353,18.8965,18.9243,446614.6609
2005-10-19 10:35:00,34.07,34.1,34.0,34.03,279186.2889382514,18.9187,18.9354,18.8799,18.8965,279186.2889
2005-10-19 10:40:00,34.03,34.05,33.98,34.04,153041.62515360455,18.8965,18.9076,18.8687,18.9021,153041.6252
2005-10-19 10:45:00,34.05,34.09,33.94,34.09,150331.07865905846,18.9076,18.9298,18.8465,18.9298,150331.0787
2005-10-19 10:50:00,34.07,34.15,34.02,34.14,170555.92557990266,18.9187,18.9631,18.891,18.9576,170555.9256
2005-10-19 10:55:00,34.15,34.29,34.09,34.24,178896.0686400446,18.9631,19.0409,18.9298,19.0131,178896.0686
2005-10-19 11:00:00,34.24,34.35,34.24,34.27,124059.62801961134,19.0131,19.0742,19.0131,19.0298,124059.628
2005-10-19 11:05:00,34.28,34.29,34.16,34.16,110715.39912338424,19.0353,19.0409,18.9687,18.9687,110715.3991
2005-10-19 11:10:00,34.16,34.25,34.05,34.09,151790.6036945833,18.9687,19.0187,18.9076,18.9298,151790.6037
2005-10-19 11:15:00,34.08,34.09,34.0,34.0,112174.92415890908,18.9243,18.9298,18.8799,18.8799,112174.9242
2005-10-19 11:20:00,34.0,34.12,34.0,34.03,90699.0557790436,18.8799,18.9465,18.8799,18.8965,90699.0558
2005-10-19 11:25:00,34.03,34.08,33.96,33.96,90282.04862603649,18.8965,18.9243,18.8576,18.8576,90282.0486
2005-10-19 11:30:00,33.96,33.98,33.85,33.85,111966.42058240554,18.8576,18.8687,18.7966,18.7966,111966.4206
2005-10-19 11:35:00,33.84,33.86,33.75,33.82,147620.53216451232,18.791,18.8021,18.741,18.7799,147620.5322
2005-10-19 11:40:00,33.81,33.89,33.81,33.87,158462.71814269683,18.7743,18.8188,18.7743,18.8077,158462.7181
2005-10-19 11:45:00,33.88,33.99,33.87,33.99,109672.8812408665,18.8132,18.8743,18.8077,18.8743,109672.8812
2005-10-19 11:50:00,34.01,34.05,33.93,33.93,84026.94133093003,18.8854,18.9076,18.841,18.841,84026.9413
2005-10-19 11:55:00,33.94,33.94,33.87,33.88,104043.28467527068,18.8465,18.8465,18.8077,18.8132,104043.2847
2005-10-19 12:00:00,33.89,33.93,33.88,33.9,96954.16307415004,18.8188,18.841,18.8132,18.8243,96954.1631
2005-10-19 12:05:00,33.89,34.0,33.89,33.96,50666.36909036228,18.8188,18.8799,18.8188,18.8576,50666.3691
2005-10-19 12:10:00,33.98,34.08,33.92,34.06,117596.01714800134,18.8687,18.9243,18.8354,18.9132,117596.0171
2005-10-19 12:15:00,34.04,34.09,34.01,34.03,77146.32330631293,18.9021,18.9298,18.8854,18.8965,77146.3233
2005-10-19 12:20:00,34.02,34.04,33.99,33.99,60257.53360952551,18.891,18.9021,18.8743,18.8743,60257.5336
2005-10-19 12:25:00,33.99,34.03,33.96,34.03,66721.14448113552,18.8743,18.8965,18.8576,18.8965,66721.1445
2005-10-19 12:30:00,34.03,34.14,34.02,34.11,109464.37766436295,18.8965,18.9576,18.891,18.9409,109464.3777
2005-10-19 12:35:00,34.11,34.23,34.11,34.22,124685.138749122,18.9409,19.0076,18.9409,19.002,124685.1387
2005-10-19 12:40:00,34.2,34.23,34.14,34.18,104877.29898128488,18.9909,19.0076,18.9576,18.9798,104877.299
2005-10-19 12:45:00,34.19,34.26,34.15,34.18,76103.80542379519,18.9854,19.0242,18.9631,18.9798,76103.8054
2005-10-19 12:50:00,34.19,34.22,34.11,34.18,78188.84118883067,18.9854,19.002,18.9409,18.9798,78188.8412
2005-10-19 12:55:00,34.18,34.2,34.12,34.18,38573.16165315647,18.9798,18.9909,18.9465,18.9798,38573.1617
2005-10-19 13:00:00,34.18,34.41,34.14,34.4,87362.99855498681,18.9798,19.1075,18.9576,19.102,87362.9986
2005-10-19 13:05:00,34.4,34.4,34.17,34.17,94452.12015610746,19.102,19.102,18.9743,18.9743,94452.1202
2005-10-19 13:10:00,34.17,34.25,34.14,34.22,55044.9441969368,18.9743,19.0187,18.9576,19.002,55044.9442
2005-10-19 13:15:00,34.24,34.42,34.24,34.42,84652.45206044069,19.0131,19.1131,19.0131,19.1131,84652.4521
2005-10-19 13:20:00,34.41,34.48,34.41,34.47,142616.44632842715,19.1075,19.1464,19.1075,19.1408,142616.4463
2005-10-19 13:25:00,34.48,34.48,34.42,34.46,107170.83832282393,19.1464,19.1464,19.1131,19.1353,107170.8383
2005-10-19 13:30:00,34.47,34.53,34.43,34.49,103417.77394576004,19.1408,19.1742,19.1186,19.1519,103417.7739
2005-10-19 13:35:00,34.49,34.57,34.49,34.49,114468.46350044812,19.1519,19.1964,19.1519,19.1519,114468.4635
2005-10-19 13:40:00,34.5,34.54,34.24,34.51,82150.4091423981,19.1575,19.1797,19.0131,19.1631,82150.4091
2005-10-19 13:45:00,34.51,34.61,34.45,34.61,105294.30613429198,19.1631,19.2186,19.1297,19.2186,105294.3061
2005-10-19 13:50:00,34.59,34.59,34.48,34.48,43368.743912738086,19.2075,19.2075,19.1464,19.1464,43368.7439
2005-10-19 13:55:00,34.5,34.62,34.49,34.62,96328.6523446394,19.1575,19.2241,19.1519,19.2241,96328.6523
2005-10-19 14:00:00,34.63,34.72,34.63,34.69,135318.82115080295,19.2297,19.2797,19.2297,19.263,135318.8212
2005-10-19 14:05:00,34.68,34.89,34.66,34.89,115302.47780646232,19.2575,19.3741,19.2463,19.3741,115302.4778
2005-10-19 14:10:00,34.89,34.96,34.75,34.75,174934.50068647717,19.3741,19.4129,19.2963,19.2963,174934.5007
2005-10-19 14:15:00,34.76,34.88,34.75,34.85,94660.623732611,19.3019,19.3685,19.2963,19.3519,94660.6237
2005-10-19 14:20:00,34.85,34.85,34.72,34.76,122600.10298408652,19.3519,19.3519,19.2797,19.3019,122600.103
2005-10-19 14:25:00,34.78,34.89,34.78,34.89,91950.07723806489,19.313,19.3741,19.313,19.3741,91950.0772
2005-10-19 14:30:00,34.92,34.96,34.84,34.87,123434.1172901007,19.3907,19.4129,19.3463,19.363,123434.1173
2005-10-19 14:35:00,34.89,34.94,34.81,34.93,111757.91700590198,19.3741,19.4018,19.3296,19.3963,111757.917
2005-10-19 14:40:00,34.93,34.96,34.82,34.85,164092.31470829266,19.3963,19.4129,19.3352,19.3519,164092.3147
2005-10-19 14:45:00,34.85,34.86,34.77,34.82,84860.95563694423,19.3519,19.3574,19.3074,19.3352,84860.9556
2005-10-19 14:50:00,34.82,34.84,34.7,34.78,92992.59512058264,19.3352,19.3463,19.2686,19.313,92992.5951
2005-10-19 14:55:00,34.77,34.81,34.74,34.78,125102.14590212908,19.3074,19.3296,19.2908,19.313,125102.1459
2005-10-19 15:00:00,34.79,34.82,34.71,34.72,103417.77394576004,19.3185,19.3352,19.2741,19.2797,103417.7739
2005-10-19 15:05:00,34.71,34.76,34.67,34.68,88405.51643750456,19.2741,19.3019,19.2519,19.2575,88405.5164
2005-10-19 15:10:00,34.68,34.7,34.62,34.64,76520.81257680229,19.2575,19.2686,19.2241,19.2352,76520.8126
2005-10-19 15:15:00,34.63,34.65,34.59,34.62,81107.89125988036,19.2297,19.2408,19.2075,19.2241,81107.8913
2005-10-19 15:20:00,34.6,34.72,34.57,34.72,115093.97422995877,19.213,19.2797,19.1964,19.2797,115093.9742
2005-10-19 15:25:00,34.74,34.76,34.69,34.74,80690.88410687326,19.2908,19.3019,19.263,19.2908,80690.8841
2005-10-19 15:30:00,34.74,34.83,34.74,34.83,136986.84976283135,19.2908,19.3407,19.2908,19.3407,136986.8498
2005-10-19 15:35:00,34.83,35.0,34.83,34.99,197244.38337235685,19.3407,19.4351,19.3407,19.4296,197244.3834
2005-10-19 15:40:00,34.99,35.18,34.99,35.17,177645.0471810233,19.4296,19.5351,19.4296,19.5295,177645.0472
2005-10-19 15:45:00,35.17,35.27,35.16,35.22,223098.82685879688,19.5295,19.5851,19.524,19.5573,223098.8269
2005-10-19 15:50:00,35.22,35.28,35.21,35.26,274807.71383167687,19.5573,19.5906,19.5518,19.5795,274807.7138
2005-10-19 15:55:00,35.25,35.32,35.25,35.3,323389.04715700366,19.574,19.6128,19.574,19.6017,323389.0472
2005-10-20 09:30:00,34.96,34.97,34.82,34.89,203290.98709095977,19.4129,19.4185,19.3352,19.3741,203290.9871
2005-10-20 09:35:00,34.89,35.01,34.82,35.01,136569.84260982426,19.3741,19.4407,19.3352,19.4407,136569.8426
2005-10-20 09:40:00,35.01,35.17,34.98,35.11,115510.98138296584,19.4407,19.5295,19.424,19.4962,115510.9814
2005-10-20 09:45:00,35.12,35.24,35.01,35.04,115093.97422995877,19.5018,19.5684,19.4407,19.4574,115093.9742
2005-10-20 09:50:00,35.04,35.1,34.99,35.0,154501.15018912943,19.4574,19.4907,19.4296,19.4351,154501.1502
2005-10-20 09:55:00,35.0,35.01,34.84,34.96,236026.04860201688,19.4351,19.4407,19.3463,19.4129,236026.0486
2005-10-20 10:00:00,34.95,34.96,34.65,34.65,165551.8397438175,19.4074,19.4129,19.2408,19.2408,165551.8397
2005-10-20 10:05:00,34.73,34.73,34.4,34.44,218928.7553287259,19.2852,19.2852,19.102,19.1242,218928.7553
2005-10-20 10:10:00,34.44,34.65,34.41,34.64,166594.35762633523,19.1242,19.2408,19.1075,19.2352,166594.3576
2005-10-20 10:15:00,34.64,34.64,34.51,34.62,126561.67093765392,19.2352,19.2352,19.1631,19.2241,126561.6709
2005-10-20 10:20:00,34.63,34.75,34.53,34.55,110298.39197037714,19.2297,19.2963,19.1742,19.1853,110298.392
2005-10-20 10:25:00,34.57,34.61,34.47,34.48,116553.4992654836,19.1964,19.2186,19.1408,19.1464,116553.4993
2005-10-20 10:30:00,34.49,34.49,34.15,34.36,199537.92271389588,19.1519,19.1519,18.9631,19.0798,199537.9227
2005-10-20 10:35:00,34.34,34.44,34.28,34.37,137612.360492342,19.0687,19.1242,19.0353,19.0853,137612.3605
2005-10-20 10:40:00,34.35,34.48,34.34,34.44,127395.68524366812,19.0742,19.1464,19.0687,19.1242,127395.6852
2005-10-20 10:45:00,34.46,34.58,34.36,34.4,151999.10727108683,19.1353,19.2019,19.0798,19.102,151999.1073
2005-10-20 10:50:00,34.4,34.42,34.29,34.36,108630.36335834875,19.102,19.1131,19.0409,19.0798,108630.3634
2005-10-20 10:55:00,34.36,34.46,34.33,34.39,82775.91987190874,19.0798,19.1353,19.0631,19.0964,82775.9199
2005-10-20 11:00:00,34.37,34.43,34.33,34.34,182857.63659361203,19.0853,19.1186,19.0631,19.0687,182857.6366
2005-10-20 11:05:00,34.34,34.37,34.32,34.33,194742.34045431428,19.0687,19.0853,19.0575,19.0631,194742.3405
2005-10-20 11:10:00,34.31,34.39,34.14,34.17,120306.56364254748,19.052,19.0964,18.9576,18.9743,120306.5636
2005-10-20 11:15:00,34.22,34.29,34.08,34.08,149914.07150605135,19.002,19.0409,18.9243,18.9243,149914.0715
2005-10-20 11:20:00,34.08,34.24,34.04,34.22,190780.77250074685,18.9243,19.0131,18.9021,19.002,190780.7725
2005-10-20 11:25:00,34.21,34.28,34.11,34.15,146161.0071289875,18.9965,19.0353,18.9409,18.9631,146161.0071
2005-10-20 11:30:00,34.15,34.38,34.13,34.21,142824.94990493072,18.9631,19.0909,18.952,18.9965,142824.9499
2005-10-20 11:35:00,34.17,34.36,34.14,34.34,145326.9928229733,18.9743,19.0798,18.9576,19.0687,145326.9928
2005-10-20 11:40:00,34.35,34.48,34.3,34.43,140114.40341038458,19.0742,19.1464,19.0464,19.1186,140114.4034
2005-10-20 11:45:00,34.46,34.47,34.34,34.34,76729.31615330584,19.1353,19.1408,19.0687,19.0687,76729.3162
2005-10-20 11:50:00,34.34,34.39,34.32,34.35,60883.04433903616,19.0687,19.0964,19.0575,19.0742,60883.0443
2005-10-20 11:55:00,34.34,34.34,34.24,34.25,146578.01428199458,19.0687,19.0687,19.0131,19.0187,146578.0143
2005-10-20 12:00:00,34.27,34.3,34.2,34.23,77563.33045932003,19.0298,19.0464,18.9909,19.0076,77563.3305
2005-10-20 12:05:00,34.23,34.23,34.05,34.06,108630.36335834875,19.0076,19.0076,18.9076,18.9132,108630.3634
2005-10-20 12:10:00,34.05,34.19,34.04,34.15,136778.3461863278,18.9076,18.9854,18.9021,18.9631,136778.3462
2005-10-20 12:15:00,34.15,34.18,34.06,34.18,110506.8955468807,18.9631,18.9798,18.9132,18.9798,110506.8955
2005-10-20 12:20:00,34.21,34.22,34.07,34.1,89865.0414730294,18.9965,19.002,18.9187,18.9354,89865.0415
2005-10-20 12:25:00,34.14,34.26,34.12,34.26,112383.42773541262,18.9576,19.0242,18.9465,19.0242,112383.4277
2005-10-20 12:30:00,34.24,34.31,34.15,34.26,100081.71672170328,19.0131,19.052,18.9631,19.0242,100081.7167
2005-10-20 12:35:00,34.27,34.44,34.27,34.38,81316.3948363839,19.0298,19.1242,19.0298,19.0909,81316.3948
2005-10-20 12:40:00,34.39,34.45,34.39,34.39,96745.6594976465,19.0964,19.1297,19.0964,19.0964,96745.6595
2005-10-20 12:45:00,34.41,34.53,34.39,34.52,100290.2202982068,19.1075,19.1742,19.0964,19.1686,100290.2203
2005-10-20 12:50:00,34.52,34.59,34.45,34.45,97788.17738016424,19.1686,19.2075,19.1297,19.1297,97788.1774
2005-10-20 12:55:00,34.44,34.47,34.38,34.41,75478.29469428454,19.1242,19.1408,19.0909,19.1075,75478.2947
2005-10-20 13:00:00,34.41,34.57,34.41,34.57,72142.23747022777,19.1075,19.1964,19.1075,19.1964,72142.2375
2005-10-20 13:05:00,34.56,34.64,34.55,34.55,159922.2431782217,19.1908,19.2352,19.1853,19.1853,159922.2432
2005-10-20 13:10:00,34.58,34.59,34.48,34.48,114885.4706534552,19.2019,19.2075,19.1464,19.1464,114885.4707
2005-10-20 13:15:00,34.48,34.48,34.2,34.28,92575.58796757551,19.1464,19.1464,18.9909,19.0353,92575.588
2005-10-20 13:20:00,34.28,34.33,34.2,34.29,74852.7839647739,19.0353,19.0631,18.9909,19.0409,74852.784
2005-10-20 13:25:00,34.29,34.46,34.28,34.41,96954.16307415004,19.0409,19.1353,19.0353,19.1075,96954.1631
2005-10-20 13:30:00,34.42,34.43,34.12,34.13,103417.77394576004,19.1131,19.1186,18.9465,18.952,103417.7739
2005-10-20 13:35:00,34.13,34.24,34.13,34.14,57338.48353847583,18.952,19.0131,18.952,18.9576,57338.4835
2005-10-20 13:40:00,34.13,34.13,34.05,34.1,141365.42486940586,18.952,18.952,18.9076,18.9354,141365.4249
2005-10-20 13:45:00,34.1,34.2,34.05,34.19,68597.67666966745,18.9354,18.9909,18.9076,18.9854,68597.6767
2005-10-20 13:50:00,34.19,34.25,34.08,34.1,102792.2632162494,18.9854,19.0187,18.9243,18.9354,102792.2632
2005-10-20 13:55:00,34.1,34.16,34.04,34.05,97788.17738016424,18.9354,18.9687,18.9021,18.9076,97788.1774
2005-10-20 14:00:00,34.01,34.08,33.93,34.03,144701.48209346263,18.8854,18.9243,18.841,18.8965,144701.4821
2005-10-20 14:05:00,34.06,34.12,33.94,34.01,110715.39912338424,18.9132,18.9465,18.8465,18.8854,110715.3991
2005-10-20 14:10:00,34.01,34.05,33.83,33.83,79439.86264785197,18.8854,18.9076,18.7855,18.7855,79439.8626
2005-10-20 14:15:00,33.84,33.94,33.82,33.94,158879.72529570395,18.791,18.8465,18.7799,18.8465,158879.7253
2005-10-20 14:20:00,33.94,33.98,33.64,33.73,170555.92557990266,18.8465,18.8687,18.6799,18.7299,170555.9256
2005-10-20 14:25:00,33.64,33.7,33.43,33.57,307751.27891923755,18.6799,18.7133,18.5633,18.6411,307751.2789
2005-10-20 14:30:00,33.57,33.58,33.34,33.36,267510.0886540527,18.6411,18.6466,18.5134,18.5245,267510.0887
2005-10-20 14:35:00,33.36,33.55,33.36,33.55,140322.90698688812,18.5245,18.63,18.5245,18.63,140322.907
2005-10-20 14:40:00,33.55,33.72,33.55,33.67,230396.45203642108,18.63,18.7244,18.63,18.6966,230396.452
2005-10-20 14:45:00,33.67,33.72,33.62,33.62,137820.86406884555,18.6966,18.7244,18.6688,18.6688,137820.8641
2005-10-20 14:50:00,33.63,33.74,33.57,33.7,129480.7210087036,18.6744,18.7355,18.6411,18.7133,129480.721
2005-10-20 14:55:00,33.7,33.75,33.64,33.71,180772.6008285765,18.7133,18.741,18.6799,18.7188,180772.6008
2005-10-20 15:00:00,33.71,33.75,33.6,33.71,267927.0958070598,18.7188,18.741,18.6577,18.7188,267927.0958
2005-10-20 15:05:00,33.71,33.72,33.64,33.64,67138.1516341426,18.7188,18.7244,18.6799,18.6799,67138.1516
2005-10-20 15:10:00,33.65,33.65,33.38,33.42,162007.27894325717,18.6855,18.6855,18.5356,18.5578,162007.2789
2005-10-20 15:15:00,33.42,33.45,33.33,33.34,201414.45490242785,18.5578,18.5744,18.5078,18.5134,201414.4549
2005-10-20 15:20:00,33.33,33.4,33.09,33.2,298368.6179765779,18.5078,18.5467,18.3745,18.4356,298368.618
2005-10-20 15:25:00,33.22,33.31,33.0,33.09,260420.96705293204,18.4467,18.4967,18.3246,18.3745,260420.9671
2005-10-20 15:30:00,33.09,33.5,33.09,33.5,224349.84831781816,18.3745,18.6022,18.3745,18.6022,224349.8483
2005-10-20 15:35:00,33.5,33.61,33.47,33.53,308585.2932252517,18.6022,18.6633,18.5856,18.6189,308585.2932
2005-10-20 15:40:00,33.52,33.59,33.47,33.53,276892.74959671235,18.6133,18.6522,18.5856,18.6189,276892.7496
2005-10-20 15:45:00,33.52,33.62,33.47,33.62,293990.0428700034,18.6133,18.6688,18.5856,18.6688,293990.0429
2005-10-20 15:50:00,33.62,33.62,33.57,33.6,231021.9627659317,18.6688,18.6688,18.6411,18.6577,231021.9628
2005-10-20 15:55:00,33.62,33.65,33.55,33.55,333605.72240567754,18.6688,18.6855,18.63,18.63,333605.7224
2005-10-21 09:30:00,33.55,33.55,33.24,33.33,449533.7109416505,18.63,18.63,18.4578,18.5078,449533.7109
2005-10-21 09:35:00,33.36,33.64,33.32,33.43,207044.0514680236,18.5245,18.6799,18.5023,18.5633,207044.0515
2005-10-21 09:40:00,33.4,33.57,33.4,33.57,165134.8325908104,18.5467,18.6411,18.5467,18.6411,165134.8326
2005-10-21 09:45:00,33.57,33.93,33.57,33.88,178062.0543340304,18.6411,18.841,18.6411,18.8132,178062.0543
2005-10-21 09:50:00,33.89,33.95,33.83,33.91,138654.87837485975,18.8188,18.8521,18.7855,18.8299,138654.8784
2005-10-21 09:55:00,33.91,33.99,33.75,33.75,288360.44630440755,18.8299,18.8743,18.741,18.741,288360.4463
2005-10-21 10:00:00,33.75,33.87,33.74,33.86,131774.26035024264,18.741,18.8077,18.7355,18.8021,131774.2604
2005-10-21 10:05:00,33.86,33.86,33.72,33.73,123225.61371359717,18.8021,18.8021,18.7244,18.7299,123225.6137
2005-10-21 10:10:00,33.73,33.76,33.69,33.71,158671.2217192004,18.7299,18.7466,18.7077,18.7188,158671.2217
2005-10-21 10:15:00,33.72,33.81,33.7,33.81,258127.427711393,18.7244,18.7743,18.7133,18.7743,258127.4277
2005-10-21 10:20:00,33.81,34.0,33.77,33.96,174308.9899569665,18.7743,18.8799,18.7521,18.8576,174308.99
2005-10-21 10:25:00,33.94,34.05,33.91,34.04,151790.6036945833,18.8465,18.9076,18.8299,18.9021,151790.6037
2005-10-21 10:30:00,34.04,34.04,33.76,33.79,141990.93559891652,18.9021,18.9021,18.7466,18.7632,141990.9356
2005-10-21 10:35:00,33.8,33.8,33.68,33.69,96745.6594976465,18.7688,18.7688,18.7022,18.7077,96745.6595
2005-10-21 10:40:00,33.71,33.87,33.7,33.79,89865.0414730294,18.7188,18.8077,18.7133,18.7632,89865.0415
2005-10-21 10:45:00,33.76,33.82,33.69,33.69,91324.56650855424,18.7466,18.7799,18.7077,18.7077,91324.5665
2005-10-21 10:50:00,33.7,33.7,33.6,33.62,114676.96707695168,18.7133,18.7133,18.6577,18.6688,114676.9671
2005-10-21 10:55:00,33.62,33.7,33.57,33.65,104460.29182827778,18.6688,18.7133,18.6411,18.6855,104460.2918
2005-10-21 11:00:00,33.66,33.76,33.65,33.72,96537.15592114294,18.6911,18.7466,18.6855,18.7244,96537.1559
2005-10-21 11:05:00,33.72,33.91,33.7,33.9,61925.5622215539,18.7244,18.8299,18.7133,18.8243,61925.5622
2005-10-21 11:10:00,33.92,33.96,33.87,33.92,115093.97422995877,18.8354,18.8576,18.8077,18.8354,115093.9742
2005-10-21 11:15:00,33.93,33.93,33.79,33.79,111966.42058240554,18.841,18.841,18.7632,18.7632,111966.4206
2005-10-21 11:20:00,33.78,33.95,33.78,33.92,63385.08725707874,18.7577,18.8521,18.7577,18.8354,63385.0873
2005-10-21 11:25:00,33.92,33.99,33.9,33.96,100290.2202982068,18.8354,18.8743,18.8243,18.8576,100290.2203
2005-10-21 11:30:00,33.98,33.99,33.94,33.95,109047.37051135584,18.8687,18.8743,18.8465,18.8521,109047.3705
2005-10-21 11:35:00,33.95,34.1,33.91,34.01,151373.5965415762,18.8521,18.9354,18.8299,18.8854,151373.5965
2005-10-21 11:40:00,34.01,34.02,33.89,33.93,75269.791117781,18.8854,18.891,18.8188,18.841,75269.7911
2005-10-21 11:45:00,33.91,34.0,33.9,34.0,70682.71243470293,18.8299,18.8799,18.8243,18.8799,70682.7124
2005-10-21 11:50:00,34.0,34.05,33.96,33.96,53168.41200840486,18.8799,18.9076,18.8576,18.8576,53168.412
2005-10-21 11:55:00,33.94,33.98,33.84,33.91,116970.5064184907,18.8465,18.8687,18.791,18.8299,116970.5064
2005-10-21 12:00:00,33.91,33.99,33.81,33.83,84860.95563694423,18.8299,18.8743,18.7743,18.7855,84860.9556
2005-10-21 12:05:00,33.81,33.85,33.76,33.79,86528.98424897261,18.7743,18.7966,18.7466,18.7632,86528.9842
2005-10-21 12:10:00,33.79,33.93,33.78,33.88,105711.31328729908,18.7632,18.841,18.7577,18.8132,105711.3133
2005-10-21 12:15:00,33.88,33.89,33.82,33.83,94452.12015610746,18.8132,18.8188,18.7799,18.7855,94452.1202
2005-10-21 12:20:00,33.83,33.96,33.81,33.94,75478.29469428454,18.7855,18.8576,18.7743,18.8465,75478.2947
2005-10-21 12:25:00,33.96,34.07,33.89,34.07,75478.29469428454,18.8576,18.9187,18.8188,18.9187,75478.2947
2005-10-21 12:30:00,34.1,34.12,34.03,34.05,70891.21601120649,18.9354,18.9465,18.8965,18.9076,70891.216
2005-10-21 12:35:00,34.06,34.17,34.04,34.11,72559.24462323487,18.9132,18.9743,18.9021,18.9409,72559.2446
2005-10-21 12:40:00,34.13,34.16,34.08,34.13,75686.7982707881,18.952,18.9687,18.9243,18.952,75686.7983
2005-10-21 12:45:00,34.12,34.16,34.04,34.1,66512.64090463196,18.9465,18.9687,18.9021,18.9354,66512.6409
2005-10-21 12:50:00,34.1,34.43,34.1,34.41,175977.0185689949,18.9354,19.1186,18.9354,19.1075,175977.0186
2005-10-21 12:55:00,34.38,34.47,34.3,34.37,115093.97422995877,19.0909,19.1408,19.0464,19.0853,115093.9742
2005-10-21 13:00:00,34.39,34.42,34.34,34.37,124685.138749122,19.0964,19.1131,19.0687,19.0853,124685.1387
2005-10-21 13:05:00,34.35,34.38,34.3,34.3,67972.1659401568,19.0742,19.0909,19.0464,19.0464,67972.1659
2005-10-21 13:10:00,34.31,34.36,34.21,34.24,97579.67380366068,19.052,19.0798,18.9965,19.0131,97579.6738
2005-10-21 13:15:00,34.24,34.35,34.24,34.24,48164.3261723197,19.0131,19.0742,19.0131,19.0131,48164.3262
2005-10-21 13:20:00,34.24,34.4,34.24,34.39,52125.89412588712,19.0131,19.102,19.0131,19.0964,52125.8941
2005-10-21 13:25:00,34.4,34.47,34.4,34.43,59215.01572700777,19.102,19.1408,19.102,19.1186,59215.0157
2005-10-21 13:30:00,34.43,34.55,34.41,34.42,105294.30613429198,19.1186,19.1853,19.1075,19.1131,105294.3061
2005-10-21 13:35:00,34.43,34.58,34.41,34.57,121557.58510156877,19.1186,19.2019,19.1075,19.1964,121557.5851
2005-10-21 13:40:00,34.58,34.6,34.47,34.49,107796.34905233455,19.2019,19.213,19.1408,19.1519,107796.3491
2005-10-21 13:45:00,34.49,34.49,34.36,34.4,52542.90127889421,19.1519,19.1519,19.0798,19.102,52542.9013
2005-10-21 13:50:00,34.4,34.53,34.4,34.53,115510.98138296584,19.102,19.1742,19.102,19.1742,115510.9814
2005-10-21 13:55:00,34.54,34.56,34.52,34.55,112174.92415890908,19.1797,19.1908,19.1686,19.1853,112174.9242
2005-10-21 14:00:00,34.55,34.65,34.55,34.65,54002.426314419055,19.1853,19.2408,19.1853,19.2408,54002.4263
2005-10-21 14:05:00,34.64,34.65,34.52,34.6,128438.20312618586,19.2352,19.2408,19.1686,19.213,128438.2031
2005-10-21 14:10:00,34.59,34.62,34.51,34.57,65678.62659861778,19.2075,19.2241,19.1631,19.1964,65678.6266
2005-10-21 14:15:00,34.54,34.58,34.51,34.54,95286.13446212166,19.1797,19.2019,19.1631,19.1797,95286.1345
2005-10-21 14:20:00,34.53,34.56,34.51,34.51,58589.50499749712,19.1742,19.1908,19.1631,19.1631,58589.505
2005-10-21 14:25:00,34.52,34.53,34.48,34.53,141782.43202241298,19.1686,19.1742,19.1464,19.1742,141782.432
2005-10-21 14:30:00,34.54,34.61,34.53,34.57,72142.23747022777,19.1797,19.2186,19.1742,19.1964,72142.2375
2005-10-21 14:35:00,34.58,34.6,34.51,34.54,69640.19455218519,19.2019,19.213,19.1631,19.1797,69640.1946
2005-10-21 14:40:00,34.54,34.59,34.48,34.54,136361.3390333207,19.1797,19.2075,19.1464,19.1797,136361.339
2005-10-21 14:45:00,34.56,34.57,34.45,34.46,70682.71243470293,19.1908,19.1964,19.1297,19.1353,70682.7124
2005-10-21 14:50:00,34.46,34.51,34.45,34.45,73601.76250575262,19.1353,19.1631,19.1297,19.1297,73601.7625
2005-10-21 14:55:00,34.45,34.53,34.45,34.52,54419.43346742616,19.1297,19.1742,19.1297,19.1686,54419.4335
2005-10-21 15:00:00,34.52,34.56,34.48,34.49,27313.96852196485,19.1686,19.1908,19.1464,19.1519,27313.9685
2005-10-21 15:05:00,34.48,34.52,34.39,34.39,110923.9026998878,19.1464,19.1686,19.0964,19.0964,110923.9027
2005-10-21 15:10:00,34.39,34.39,34.32,34.35,106545.32759331328,19.0964,19.0964,19.0575,19.0742,106545.3276
2005-10-21 15:15:00,34.34,34.42,34.33,34.41,74852.7839647739,19.0687,19.1131,19.0631,19.1075,74852.784
2005-10-21 15:20:00,34.42,34.42,34.33,34.33,112591.93131191618,19.1131,19.1131,19.0631,19.0631,112591.9313
2005-10-21 15:25:00,34.33,34.37,34.29,34.34,186193.6938176688,19.0631,19.0853,19.0409,19.0687,186193.6938
2005-10-21 15:30:00,34.32,34.34,34.22,34.22,128229.69954968232,19.0575,19.0687,19.002,19.002,128229.6995
2005-10-21 15:35:00,34.22,34.25,34.18,34.24,110923.9026998878,19.002,19.0187,18.9798,19.0131,110923.9027
2005-10-21 15:40:00,34.25,34.25,34.14,34.15,76937.81972980939,19.0187,19.0187,18.9576,18.9631,76937.8197
2005-10-21 15:45:00,34.16,34.19,34.15,34.16,84235.44490743359,18.9687,18.9854,18.9631,18.9687,84235.4449
2005-10-21 15:50:00,34.17,34.17,34.05,34.06,170138.91842689554,18.9743,18.9743,18.9076,18.9132,170138.9184
2005-10-21 15:55:00,34.06,34.13,34.04,34.11,172640.96134493814,18.9132,18.952,18.9021,18.9409,172640.9613
2005-10-24 09:30:00,34.12,34.4,34.05,34.22,187653.21885319363,18.9465,19.102,18.9076,19.002,187653.2189
2005-10-24 09:35:00,34.18,34.22,33.93,34.03,136152.83545681715,18.9798,19.002,18.841,18.8965,136152.8355
2005-10-24 09:40:00,33.95,34.1,33.91,34.1,124268.1315961149,18.8521,18.9354,18.8299,18.9354,124268.1316
2005-10-24 09:45:00,34.1,34.69,34.07,34.58,185359.6795116546,18.9354,19.263,18.9187,19.2019,185359.6795
2005-10-24 09:50:00,34.58,34.65,34.44,34.53,179104.57221654814,19.2019,19.2408,19.1242,19.1742,179104.5722
2005-10-24 09:55:00,34.57,34.68,34.51,34.6,160339.25033122877,19.1964,19.2575,19.1631,19.213,160339.2503
2005-10-24 10:00:00,34.6,34.72,34.52,34.53,130731.7424677249,19.213,19.2797,19.1686,19.1742,130731.7425
2005-10-24 10:05:00,34.53,34.62,34.48,34.54,118847.03860702264,19.1742,19.2241,19.1464,19.1797,118847.0386
2005-10-24 10:10:00,34.54,34.68,34.49,34.56,85277.96278995133,19.1797,19.2575,19.1519,19.1908,85277.9628
2005-10-24 10:15:00,34.56,34.7,34.56,34.63,64636.108716100025,19.1908,19.2686,19.1908,19.2297,64636.1087
2005-10-24 10:20:00,34.64,34.64,34.56,34.58,53585.41916141196,19.2352,19.2352,19.1908,19.2019,53585.4192
2005-10-24 10:25:00,34.62,34.81,34.61,34.72,90073.54504953294,19.2241,19.3296,19.2186,19.2797,90073.545
2005-10-24 10:30:00,34.7,34.96,34.7,34.94,126770.17451415748,19.2686,19.4129,19.2686,19.4018,126770.1745
2005-10-24 10:35:00,34.96,35.14,34.9,35.04,163258.30040227846,19.4129,19.5129,19.3796,19.4574,163258.3004
2005-10-24 10:40:00,35.04,35.09,34.84,34.91,91741.57366156131,19.4574,19.4851,19.3463,19.3852,91741.5737
2005-10-24 10:45:00,34.9,34.95,34.81,34.85,98622.19168617844,19.3796,19.4074,19.3296,19.3519,98622.1917
2005-10-24 10:50:00,34.85,34.94,34.84,34.87,153667.13588311523,19.3519,19.4018,19.3463,19.363,153667.1359
2005-10-24 10:55:00,34.86,34.96,34.83,34.85,81107.89125988036,19.3574,19.4129,19.3407,19.3519,81107.8913
2005-10-24 11:00:00,34.85,34.96,34.83,34.89,115302.47780646232,19.3519,19.4129,19.3407,19.3741,115302.4778
2005-10-24 11:05:00,34.9,34.93,34.84,34.93,60674.54076253261,19.3796,19.3963,19.3463,19.3963,60674.5408
2005-10-24 11:10:00,34.93,34.94,34.77,34.91,72767.74819973842,19.3963,19.4018,19.3074,19.3852,72767.7482
2005-10-24 11:15:00,34.91,34.91,34.73,34.81,69640.19455218519,19.3852,19.3852,19.2852,19.3296,69640.1946
2005-10-24 11:20:00,34.8,34.87,34.75,34.83,47538.81544280905,19.3241,19.363,19.2963,19.3407,47538.8154
2005-10-24 11:25:00,34.83,34.87,34.76,34.87,78605.84834183777,19.3407,19.363,19.3019,19.363,78605.8483
2005-10-24 11:30:00,34.87,34.92,34.81,34.83,66304.13732812842,19.363,19.3907,19.3296,19.3407,66304.1373
2005-10-24 11:35:00,34.81,34.87,34.78,34.81,62342.569374561,19.3296,19.363,19.313,19.3296,62342.5694
2005-10-24 11:40:00,34.81,34.85,34.76,34.82,44411.26179525583,19.3296,19.3519,19.3019,19.3352,44411.2618
2005-10-24 11:45:00,34.83,34.84,34.71,34.73,39615.67953567421,19.3407,19.3463,19.2741,19.2852,39615.6795
2005-10-24 11:50:00,34.74,34.76,34.6,34.63,55878.95850295099,19.2908,19.3019,19.213,19.2297,55878.9585
2005-10-24 11:55:00,34.62,34.72,34.59,34.62,81316.3948363839,19.2241,19.2797,19.2075,19.2241,81316.3948
2005-10-24 12:00:00,34.63,34.77,34.63,34.77,44411.26179525583,19.2297,19.3074,19.2297,19.3074,44411.2618
2005-10-24 12:05:00,34.77,34.95,34.74,34.93,61925.5622215539,19.3074,19.4074,19.2908,19.3963,61925.5622
2005-10-24 12:10:00,34.94,35.01,34.86,34.86,109047.37051135584,19.4018,19.4407,19.3574,19.3574,109047.3705
2005-10-24 12:15:00,34.86,34.98,34.86,34.92,79439.86264785197,19.3574,19.424,19.3574,19.3907,79439.8626
2005-10-24 12:20:00,34.92,34.99,34.91,34.94,43994.25464224873,19.3907,19.4296,19.3852,19.4018,43994.2546
2005-10-24 12:25:00,34.95,34.97,34.89,34.96,39407.175959170665,19.4074,19.4185,19.3741,19.4129,39407.176
2005-10-24 12:30:00,34.95,34.97,34.91,34.97,44619.76537175937,19.4074,19.4185,19.3852,19.4185,44619.7654
2005-10-24 12:35:00,34.99,34.99,34.87,34.9,81107.89125988036,19.4296,19.4296,19.363,19.3796,81107.8913
2005-10-24 12:40:00,34.89,34.92,34.85,34.9,44828.26894826292,19.3741,19.3907,19.3519,19.3796,44828.2689
2005-10-24 12:45:00,34.89,34.9,34.83,34.89,42951.736759730986,19.3741,19.3796,19.3407,19.3741,42951.7368
2005-10-24 12:50:00,34.89,34.9,34.84,34.86,37322.14019413518,19.3741,19.3796,19.3463,19.3574,37322.1402
2005-10-24 12:55:00,34.86,34.91,34.86,34.87,23352.40056839743,19.3574,19.3852,19.3574,19.363,23352.4006
2005-10-24 13:00:00,34.87,34.9,34.81,34.87,53793.92273791551,19.363,19.3796,19.3296,19.363,53793.9227
2005-10-24 13:05:00,34.89,35.0,34.85,34.97,57546.987114979376,19.3741,19.4351,19.3519,19.4185,57546.9871
2005-10-24 13:10:00,34.97,35.02,34.95,34.95,42743.23318322744,19.4185,19.4462,19.4074,19.4074,42743.2332
2005-10-24 13:15:00,34.95,35.0,34.84,34.91,47538.81544280905,19.4074,19.4351,19.3463,19.3852,47538.8154
2005-10-24 13:20:00,34.91,34.94,34.82,34.88,30858.529322525173,19.3852,19.4018,19.3352,19.3685,30858.5293
2005-10-24 13:25:00,34.88,34.96,34.84,34.96,39198.67238266712,19.3685,19.4129,19.3463,19.4129,39198.6724
2005-10-24 13:30:00,34.96,35.0,34.92,34.92,31067.032899028723,19.4129,19.4351,19.3907,19.3907,31067.0329
2005-10-24 13:35:00,34.91,35.01,34.91,34.98,30650.025746021627,19.3852,19.4407,19.3852,19.424,30650.0257
2005-10-24 13:40:00,34.98,35.03,34.97,35.0,16263.27896727678,19.424,19.4518,19.4185,19.4351,16263.279
2005-10-24 13:45:00,35.02,35.04,34.97,35.03,23560.90414490098,19.4462,19.4574,19.4185,19.4518,23560.9041
2005-10-24 13:50:00,35.04,35.06,35.03,35.04,34403.0901230855,19.4574,19.4685,19.4518,19.4574,34403.0901
2005-10-24 13:55:00,35.02,35.15,35.01,35.12,73184.75535274552,19.4462,19.5184,19.4407,19.5018,73184.7554
2005-10-24 14:00:00,35.11,35.18,35.11,35.13,43368.743912738086,19.4962,19.5351,19.4962,19.5073,43368.7439
2005-10-24 14:05:00,35.13,35.16,35.04,35.13,32943.56508756066,19.5073,19.524,19.4574,19.5073,32943.5651
2005-10-24 14:10:00,35.13,35.17,35.12,35.15,61925.5622215539,19.5073,19.5295,19.5018,19.5184,61925.5622
2005-10-24 14:15:00,35.16,35.25,35.14,35.22,119681.05291303682,19.524,19.574,19.5129,19.5573,119681.0529
2005-10-24 14:20:00,35.24,35.32,35.2,35.3,95494.6380386252,19.5684,19.6128,19.5462,19.6017,95494.638
2005-10-24 14:25:00,35.31,35.35,35.25,35.25,73810.26608225616,19.6073,19.6295,19.574,19.574,73810.2661
2005-10-24 14:30:00,35.23,35.23,35.14,35.17,63593.59083358228,19.5629,19.5629,19.5129,19.5295,63593.5908
2005-10-24 14:35:00,35.19,35.24,35.14,35.22,119681.05291303682,19.5406,19.5684,19.5129,19.5573,119681.0529
2005-10-24 14:40:00,35.21,35.3,35.21,35.24,51083.37624336938,19.5518,19.6017,19.5518,19.5684,51083.3762
2005-10-24 14:45:00,35.24,35.25,35.16,35.19,38573.16165315647,19.5684,19.574,19.524,19.5406,38573.1617
2005-10-24 14:50:00,35.19,35.25,35.16,35.17,47955.82259581615,19.5406,19.574,19.524,19.5295,47955.8226
2005-10-24 14:55:00,35.15,35.18,35.04,35.05,68180.66951666035,19.5184,19.5351,19.4574,19.4629,68180.6695
2005-10-24 15:00:00,35.04,35.22,35.02,35.11,144492.9785169591,19.4574,19.5573,19.4462,19.4962,144492.9785
2005-10-24 15:05:00,35.13,35.18,35.04,35.18,65887.13017512132,19.5073,19.5351,19.4574,19.5351,65887.1302
2005-10-24 15:10:00,35.18,35.24,35.14,35.15,43577.24748924163,19.5351,19.5684,19.5129,19.5184,43577.2475
2005-10-24 15:15:00,35.15,35.16,35.05,35.08,93826.6094265968,19.5184,19.524,19.4629,19.4796,93826.6094
2005-10-24 15:20:00,35.09,35.12,35.07,35.08,61717.05864505035,19.4851,19.5018,19.474,19.4796,61717.0586
2005-10-24 15:25:00,35.07,35.1,34.99,35.08,109464.37766436295,19.474,19.4907,19.4296,19.4796,109464.3777
2005-10-24 15:30:00,35.08,35.15,35.06,35.13,96328.6523446394,19.4796,19.5184,19.4685,19.5073,96328.6523
2005-10-24 15:35:00,35.13,35.2,35.11,35.19,79856.86980085907,19.5073,19.5462,19.4962,19.5406,79856.8698
2005-10-24 15:40:00,35.2,35.24,35.19,35.22,112383.42773541262,19.5462,19.5684,19.5406,19.5573,112383.4277
2005-10-24 15:45:00,35.2,35.34,35.19,35.34,135735.82830381006,19.5462,19.6239,19.5406,19.6239,135735.8283
2005-10-24 15:50:00,35.32,35.35,35.3,35.32,118847.03860702264,19.6128,19.6295,19.6017,19.6128,118847.0386
2005-10-24 15:55:00,35.31,35.34,35.06,35.2,166802.86120283877,19.6073,19.6239,19.4685,19.5462,166802.8612
2005-10-25 09:30:00,35.38,35.42,35.35,35.37,90073.54504953294,19.6462,19.6684,19.6295,19.6406,90073.545
2005-10-25 09:35:00,35.41,35.54,35.35,35.45,106128.32044030615,19.6628,19.735,19.6295,19.685,106128.3204
2005-10-25 09:40:00,35.42,35.43,35.17,35.25,127187.18166716456,19.6684,19.6739,19.5295,19.574,127187.1817
2005-10-25 09:45:00,35.22,35.37,35.17,35.32,106336.82401680973,19.5573,19.6406,19.5295,19.6128,106336.824
2005-10-25 09:50:00,35.3,35.72,35.28,35.66,93618.10585009328,19.6017,19.835,19.5906,19.8016,93618.1059
2005-10-25 09:55:00,35.63,35.73,35.61,35.63,105711.31328729908,19.785,19.8405,19.7739,19.785,105711.3133
2005-10-25 10:00:00,35.63,35.72,35.55,35.67,112800.43488841972,19.785,19.835,19.7406,19.8072,112800.4349
2005-10-25 10:05:00,35.67,35.77,35.62,35.71,97579.67380366068,19.8072,19.8627,19.7794,19.8294,97579.6738
2005-10-25 10:10:00,35.71,35.78,35.68,35.75,71308.22316421357,19.8294,19.8683,19.8127,19.8516,71308.2232
2005-10-25 10:15:00,35.75,35.85,35.74,35.83,125936.16020814328,19.8516,19.9071,19.8461,19.896,125936.1602
2005-10-25 10:20:00,35.85,35.92,35.84,35.89,94243.61657960391,19.9071,19.946,19.9016,19.9294,94243.6166
2005-10-25 10:25:00,35.9,36.04,35.9,36.02,136986.84976283135,19.9349,20.0126,19.9349,20.0015,136986.8498
2005-10-25 10:30:00,36.03,36.11,35.95,36.1,141156.92129290232,20.0071,20.0515,19.9627,20.046,141156.9213
2005-10-25 10:35:00,36.1,36.14,36.05,36.11,126144.66378464682,20.046,20.0682,20.0182,20.0515,126144.6638
2005-10-25 10:40:00,36.13,36.16,36.0,36.09,120515.06721905102,20.0626,20.0793,19.9904,20.0404,120515.0672
2005-10-25 10:45:00,36.07,36.13,36.05,36.1,102583.75963974584,20.0293,20.0626,20.0182,20.046,102583.7596
2005-10-25 10:50:00,36.1,36.18,36.09,36.15,117387.5135714978,20.046,20.0904,20.0404,20.0737,117387.5136
2005-10-25 10:55:00,36.13,36.19,36.11,36.14,96120.14876813584,20.0626,20.0959,20.0515,20.0682,96120.1488
2005-10-25 11:00:00,36.16,36.21,36.12,36.14,122600.10298408652,20.0793,20.107,20.0571,20.0682,122600.103
2005-10-25 11:05:00,36.14,36.16,36.11,36.11,153458.6323066117,20.0682,20.0793,20.0515,20.0515,153458.6323
2005-10-25 11:10:00,36.11,36.14,36.02,36.03,206001.53358550588,20.0515,20.0682,20.0015,20.0071,206001.5336
2005-10-25 11:15:00,36.04,36.04,35.78,35.79,84443.94848393713,20.0126,20.0126,19.8683,19.8738,84443.9485
2005-10-25 11:20:00,35.8,35.83,35.62,35.62,123434.1172901007,19.8794,19.896,19.7794,19.7794,123434.1173
2005-10-25 11:25:00,35.62,35.75,35.58,35.7,123017.1101370936,19.7794,19.8516,19.7572,19.8238,123017.1101
2005-10-25 11:30:00,35.71,35.73,35.56,35.64,125936.16020814328,19.8294,19.8405,19.7461,19.7905,125936.1602
2005-10-25 11:35:00,35.64,35.64,35.42,35.49,159713.73960171817,19.7905,19.7905,19.6684,19.7072,159713.7396
2005-10-25 11:40:00,35.51,35.6,35.49,35.52,100915.73102771748,19.7183,19.7683,19.7072,19.7239,100915.731
2005-10-25 11:45:00,35.49,35.66,35.49,35.65,122808.60656059004,19.7072,19.8016,19.7072,19.7961,122808.6066
2005-10-25 11:50:00,35.65,35.69,35.56,35.69,128438.20312618586,19.7961,19.8183,19.7461,19.8183,128438.2031
2005-10-25 11:55:00,35.69,35.7,35.6,35.6,92992.59512058264,19.8183,19.8238,19.7683,19.7683,92992.5951
2005-10-25 12:00:00,35.6,35.8,35.6,35.77,77771.83403582359,19.7683,19.8794,19.7683,19.8627,77771.834
2005-10-25 12:05:00,35.8,35.84,35.75,35.82,130940.24604422844,19.8794,19.9016,19.8516,19.8905,130940.246
2005-10-25 12:10:00,35.84,35.88,35.81,35.85,65261.61944561068,19.9016,19.9238,19.8849,19.9071,65261.6194
2005-10-25 12:15:00,35.83,35.91,35.8,35.9,97788.17738016424,19.896,19.9405,19.8794,19.9349,97788.1774
2005-10-25 12:20:00,35.89,35.91,35.82,35.87,89448.0343200223,19.9294,19.9405,19.8905,19.9182,89448.0343
2005-10-25 12:25:00,35.87,35.92,35.84,35.86,57755.490691482926,19.9182,19.946,19.9016,19.9127,57755.4907
2005-10-25 12:30:00,35.86,35.89,35.83,35.85,62759.57652756809,19.9127,19.9294,19.896,19.9071,62759.5765
2005-10-25 12:35:00,35.85,35.87,35.83,35.84,36696.62946462453,19.9071,19.9182,19.896,19.9016,36696.6295
2005-10-25 12:40:00,35.84,35.92,35.83,35.9,33986.0829700784,19.9016,19.946,19.896,19.9349,33986.083
2005-10-25 12:45:00,35.9,35.98,35.89,35.98,44619.76537175937,19.9349,19.9793,19.9294,19.9793,44619.7654
2005-10-25 12:50:00,35.99,36.02,35.94,35.95,62968.08010407164,19.9849,20.0015,19.9571,19.9627,62968.0801
2005-10-25 12:55:00,35.97,35.98,35.85,35.9,40866.7009946955,19.9738,19.9793,19.9071,19.9349,40866.701
2005-10-25 13:00:00,35.89,35.91,35.81,35.82,59423.51930351132,19.9294,19.9405,19.8849,19.8905,59423.5193
2005-10-25 13:05:00,35.83,35.85,35.78,35.78,112383.42773541262,19.896,19.9071,19.8683,19.8683,112383.4277
2005-10-25 13:10:00,35.78,35.89,35.78,35.85,106962.33474632035,19.8683,19.9294,19.8683,19.9071,106962.3347
2005-10-25 13:15:00,35.86,35.89,35.84,35.84,60257.53360952551,19.9127,19.9294,19.9016,19.9016,60257.5336
2005-10-25 13:20:00,35.83,35.99,35.82,35.98,91116.06293205069,19.896,19.9849,19.8905,19.9793,91116.0629
2005-10-25 13:25:00,35.99,36.02,35.97,36.01,112174.92415890908,19.9849,20.0015,19.9738,19.996,112174.9242
2005-10-25 13:30:00,36.01,36.01,35.83,35.83,66721.14448113552,19.996,19.996,19.896,19.896,66721.1445
2005-10-25 13:35:00,35.83,35.83,35.78,35.78,76729.31615330584,19.896,19.896,19.8683,19.8683,76729.3162
2005-10-25 13:40:00,35.78,35.9,35.78,35.88,79856.86980085907,19.8683,19.9349,19.8683,19.9238,79856.8698
2005-10-25 13:45:00,35.89,35.92,35.88,35.9,24603.42202741872,19.9294,19.946,19.9238,19.9349,24603.422
2005-10-25 13:50:00,35.9,35.92,35.87,35.89,46287.79398378776,19.9349,19.946,19.9182,19.9294,46287.794
2005-10-25 13:55:00,35.9,35.95,35.86,35.87,67138.1516341426,19.9349,19.9627,19.9127,19.9182,67138.1516
2005-10-25 14:00:00,35.89,35.97,35.88,35.97,50040.85836085164,19.9294,19.9738,19.9238,19.9738,50040.8584
2005-10-25 14:05:00,35.95,35.99,35.84,35.89,64427.60513959648,19.9627,19.9849,19.9016,19.9294,64427.6051
2005-10-25 14:10:00,35.89,35.95,35.87,35.88,59423.51930351132,19.9294,19.9627,19.9182,19.9238,59423.5193
2005-10-25 14:15:00,35.9,35.98,35.87,35.97,40658.19741819195,19.9349,19.9793,19.9182,19.9738,40658.1974
2005-10-25 14:20:00,35.97,36.03,35.95,35.96,81524.89841288746,19.9738,20.0071,19.9627,19.9682,81524.8984
2005-10-25 14:25:00,36.0,36.05,35.95,36.02,101332.73818072455,19.9904,20.0182,19.9627,20.0015,101332.7382
2005-10-25 14:30:00,36.02,36.14,36.02,36.12,94869.12730911456,20.0015,20.0682,20.0015,20.0571,94869.1273
2005-10-25 14:35:00,36.13,36.21,36.13,36.17,92575.58796757551,20.0626,20.107,20.0626,20.0848,92575.588
2005-10-25 14:40:00,36.17,36.28,36.17,36.26,102166.75248673875,20.0848,20.1459,20.0848,20.1348,102166.7525
2005-10-25 14:45:00,36.28,36.52,36.27,36.49,281479.82827979047,20.1459,20.2792,20.1404,20.2625,281479.8283
2005-10-25 14:50:00,36.49,36.56,36.46,36.48,170138.91842689554,20.2625,20.3014,20.2459,20.257,170138.9184
2005-10-25 14:55:00,36.45,36.51,36.38,36.44,86528.98424897261,20.2403,20.2736,20.2014,20.2348,86528.9842
2005-10-25 15:00:00,36.44,36.44,36.36,36.38,79439.86264785197,20.2348,20.2348,20.1903,20.2014,79439.8626
2005-10-25 15:05:00,36.38,36.4,36.34,36.36,118221.52787751198,20.2014,20.2125,20.1792,20.1903,118221.5279
2005-10-25 15:10:00,36.38,36.38,36.3,36.31,101958.2489102352,20.2014,20.2014,20.157,20.1626,101958.2489
2005-10-25 15:15:00,36.3,36.3,36.17,36.21,80899.38768337682,20.157,20.157,20.0848,20.107,80899.3877
2005-10-25 15:20:00,36.21,36.34,36.21,36.34,81316.3948363839,20.107,20.1792,20.107,20.1792,81316.3948
2005-10-25 15:25:00,36.34,36.39,36.3,36.32,86528.98424897261,20.1792,20.207,20.157,20.1681,86528.9842
2005-10-25 15:30:00,36.31,36.31,36.26,36.26,88614.0200140081,20.1626,20.1626,20.1348,20.1348,88614.02
2005-10-25 15:35:00,36.26,36.39,36.24,36.39,122600.10298408652,20.1348,20.207,20.1237,20.207,122600.103
2005-10-25 15:40:00,36.4,36.41,36.34,36.38,100707.22745121393,20.2125,20.2181,20.1792,20.2014,100707.2275
2005-10-25 15:45:00,36.39,36.52,36.37,36.51,123851.1244431078,20.207,20.2792,20.1959,20.2736,123851.1244
2005-10-25 15:50:00,36.51,36.52,36.46,36.51,204125.001396974,20.2736,20.2792,20.2459,20.2736,204125.0014
2005-10-25 15:55:00,36.51,36.55,36.5,36.53,277726.7639027266,20.2736,20.2958,20.2681,20.2847,277726.7639
2005-10-26 09:30:00,36.45,36.45,36.3,36.4,136152.83545681715,20.2403,20.2403,20.157,20.2125,136152.8355
2005-10-26 09:35:00,36.4,36.4,35.97,36.17,112800.43488841972,20.2125,20.2125,19.9738,20.0848,112800.4349
2005-10-26 09:40:00,36.17,36.38,36.1,36.34,78188.84118883067,20.0848,20.2014,20.046,20.1792,78188.8412
2005-10-26 09:45:00,36.35,36.43,36.31,36.38,152833.12157710103,20.1848,20.2292,20.1626,20.2014,152833.1216
2005-10-26 09:50:00,36.39,36.59,36.39,36.45,140531.41056339166,20.207,20.3181,20.207,20.2403,140531.4106
2005-10-26 09:55:00,36.46,36.64,36.46,36.64,133233.78538576746,20.2459,20.3458,20.2459,20.3458,133233.7854
2005-10-26 10:00:00,36.64,36.69,36.5,36.5,99456.20599219264,20.3458,20.3736,20.2681,20.2681,99456.206
2005-10-26 10:05:00,36.52,36.59,36.42,36.51,164717.8254378033,20.2792,20.3181,20.2237,20.2736,164717.8254
2005-10-26 10:10:00,36.51,36.58,36.47,36.49,80482.38053036972,20.2736,20.3125,20.2514,20.2625,80482.3805
2005-10-26 10:15:00,36.5,36.59,36.48,36.59,88822.52359051166,20.2681,20.3181,20.257,20.3181,88822.5236
2005-10-26 10:20:00,36.59,36.64,36.53,36.58,134484.80684478878,20.3181,20.3458,20.2847,20.3125,134484.8068
2005-10-26 10:25:00,36.56,36.58,36.51,36.52,104877.29898128488,20.3014,20.3125,20.2736,20.2792,104877.299
2005-10-26 10:30:00,36.51,36.62,36.38,36.61,185151.17593515103,20.2736,20.3347,20.2014,20.3292,185151.1759
2005-10-26 10:35:00,36.61,36.88,36.58,36.83,163883.81113178912,20.3292,20.4791,20.3125,20.4513,163883.8111
2005-10-26 10:40:00,36.83,36.83,36.69,36.81,170138.91842689554,20.4513,20.4513,20.3736,20.4402,170138.9184
2005-10-26 10:45:00,36.81,36.82,36.67,36.74,86737.48782547617,20.4402,20.4458,20.3625,20.4013,86737.4878
2005-10-26 10:50:00,36.78,36.91,36.71,36.88,143450.46063444135,20.4236,20.4957,20.3847,20.4791,143450.4606
2005-10-26 10:55:00,36.9,36.97,36.81,36.9,138654.87837485975,20.4902,20.5291,20.4402,20.4902,138654.8784
2005-10-26 11:00:00,36.9,37.05,36.86,37.04,108838.86693485233,20.4902,20.5735,20.468,20.5679,108838.8669
2005-10-26 11:05:00,37.03,37.18,36.93,37.06,187027.70812368297,20.5624,20.6457,20.5069,20.579,187027.7081
2005-10-26 11:10:00,37.06,37.14,37.03,37.11,113842.95277093748,20.579,20.6235,20.5624,20.6068,113842.9528
2005-10-26 11:15:00,37.1,37.14,37.04,37.14,204542.00854998105,20.6013,20.6235,20.5679,20.6235,204542.0085
2005-10-26 11:20:00,37.13,37.26,37.08,37.23,96328.6523446394,20.6179,20.6901,20.5901,20.6734,96328.6523
2005-10-26 11:25:00,37.2,37.31,37.2,37.27,167636.87550885297,20.6568,20.7179,20.6568,20.6957,167636.8755
2005-10-26 11:30:00,37.27,37.34,37.27,37.31,119055.54218352618,20.6957,20.7345,20.6957,20.7179,119055.5422
2005-10-26 11:35:00,37.31,37.51,37.31,37.48,104877.29898128488,20.7179,20.8289,20.7179,20.8123,104877.299
2005-10-26 11:40:00,37.5,37.6,37.42,37.53,133650.79253877458,20.8234,20.8789,20.7789,20.84,133650.7925
2005-10-26 11:45:00,37.49,37.51,37.36,37.38,109881.38481737004,20.8178,20.8289,20.7456,20.7567,109881.3848
2005-10-26 11:50:00,37.37,37.37,37.26,37.28,75269.791117781,20.7512,20.7512,20.6901,20.7012,75269.7911
2005-10-26 11:55:00,37.28,37.28,37.04,37.08,103209.2703692565,20.7012,20.7012,20.5679,20.5901,103209.2704
2005-10-26 12:00:00,37.09,37.22,37.0,37.0,92158.58081456844,20.5957,20.6679,20.5457,20.5457,92158.5808
2005-10-26 12:05:00,37.01,37.03,36.93,36.93,174308.9899569665,20.5513,20.5624,20.5069,20.5069,174308.99
2005-10-26 12:10:00,36.93,37.04,36.84,36.84,94660.623732611,20.5069,20.5679,20.4569,20.4569,94660.6237
2005-10-26 12:15:00,36.83,36.85,36.8,36.81,56295.96565595809,20.4513,20.4624,20.4347,20.4402,56295.9657
2005-10-26 12:20:00,36.81,36.88,36.8,36.82,62759.57652756809,20.4402,20.4791,20.4347,20.4458,62759.5765
2005-10-26 12:25:00,36.82,36.97,36.81,36.86,61925.5622215539,20.4458,20.5291,20.4402,20.468,61925.5622
2005-10-26 12:30:00,36.86,36.89,36.82,36.88,73393.25892924906,20.468,20.4846,20.4458,20.4791,73393.2589
2005-10-26 12:35:00,36.86,36.86,36.81,36.81,52542.90127889421,20.468,20.468,20.4402,20.4402,52542.9013
2005-10-26 12:40:00,36.81,36.84,36.72,36.73,125936.16020814328,20.4402,20.4569,20.3902,20.3958,125936.1602
2005-10-26 12:45:00,36.73,36.75,36.64,36.66,104043.28467527068,20.3958,20.4069,20.3458,20.3569,104043.2847
2005-10-26 12:50:00,36.68,36.88,36.65,36.84,65678.62659861778,20.368,20.4791,20.3514,20.4569,65678.6266
2005-10-26 12:55:00,36.84,36.84,36.73,36.77,64010.59798658938,20.4569,20.4569,20.3958,20.418,64010.598
2005-10-26 13:00:00,36.76,36.86,36.74,36.78,45870.78683078066,20.4125,20.468,20.4013,20.4236,45870.7868
2005-10-26 13:05:00,36.8,36.83,36.61,36.63,62551.07295106454,20.4347,20.4513,20.3292,20.3403,62551.073
2005-10-26 13:10:00,36.63,36.65,36.53,36.56,88197.012861001,20.3403,20.3514,20.2847,20.3014,88197.0129
2005-10-26 13:15:00,36.56,36.63,36.55,36.57,91741.57366156131,20.3014,20.3403,20.2958,20.3069,91741.5737
2005-10-26 13:20:00,36.55,36.56,36.46,36.48,89031.0271670152,20.2958,20.3014,20.2459,20.257,89031.0272
2005-10-26 13:25:00,36.46,36.54,36.46,36.54,103209.2703692565,20.2459,20.2903,20.2459,20.2903,103209.2704
2005-10-26 13:30:00,36.53,36.59,36.52,36.59,105294.30613429198,20.2847,20.3181,20.2792,20.3181,105294.3061
2005-10-26 13:35:00,36.59,36.6,36.41,36.41,103834.78109876714,20.3181,20.3236,20.2181,20.2181,103834.7811
2005-10-26 13:40:00,36.38,36.39,36.21,36.21,144284.47494045555,20.2014,20.207,20.107,20.107,144284.4749
2005-10-26 13:45:00,36.2,36.26,36.13,36.13,117387.5135714978,20.1015,20.1348,20.0626,20.0626,117387.5136
2005-10-26 13:50:00,36.11,36.24,36.08,36.21,95494.6380386252,20.0515,20.1237,20.0349,20.107,95494.638
2005-10-26 13:55:00,36.21,36.32,36.15,36.2,106753.83116981684,20.107,20.1681,20.0737,20.1015,106753.8312
2005-10-26 14:00:00,36.2,36.46,36.2,36.46,91116.06293205069,20.1015,20.2459,20.1015,20.2459,91116.0629
2005-10-26 14:05:00,36.46,36.54,36.41,36.53,82358.91271890164,20.2459,20.2903,20.2181,20.2847,82358.9127
2005-10-26 14:10:00,36.52,36.53,36.28,36.28,79648.36622435552,20.2792,20.2847,20.1459,20.1459,79648.3662
2005-10-26 14:15:00,36.31,36.41,36.28,36.29,61508.5550685468,20.1626,20.2181,20.1459,20.1515,61508.5551
2005-10-26 14:20:00,36.28,36.41,36.28,36.31,71099.71958771003,20.1459,20.2181,20.1459,20.1626,71099.7196
2005-10-26 14:25:00,36.3,36.31,36.19,36.21,91533.0700850578,20.157,20.1626,20.0959,20.107,91533.0701
2005-10-26 14:30:00,36.21,36.21,36.1,36.12,69431.69097568165,20.107,20.107,20.046,20.0571,69431.691
2005-10-26 14:35:00,36.12,36.12,36.02,36.06,88614.0200140081,20.0571,20.0571,20.0015,20.0238,88614.02
2005-10-26 14:40:00,36.06,36.19,36.06,36.11,175768.51499249137,20.0238,20.0959,20.0238,20.0515,175768.515
2005-10-26 14:45:00,36.12,36.16,36.06,36.09,96328.6523446394,20.0571,20.0793,20.0238,20.0404,96328.6523
2005-10-26 14:50:00,36.09,36.2,36.05,36.18,157837.2074131862,20.0404,20.1015,20.0182,20.0904,157837.2074
2005-10-26 14:55:00,36.21,36.27,36.16,36.26,118638.53503051908,20.107,20.1404,20.0793,20.1348,118638.535
2005-10-26 15:00:00,36.24,36.24,36.2,36.23,72559.24462323487,20.1237,20.1237,20.1015,20.1182,72559.2446
2005-10-26 15:05:00,36.22,36.46,36.22,36.46,76937.81972980939,20.1126,20.2459,20.1126,20.2459,76937.8197
2005-10-26 15:10:00,36.46,36.46,36.37,36.43,76520.81257680229,20.2459,20.2459,20.1959,20.2292,76520.8126
2005-10-26 15:15:00,36.45,36.55,36.4,36.5,120932.07437205812,20.2403,20.2958,20.2125,20.2681,120932.0744
2005-10-26 15:20:00,36.5,36.54,36.5,36.54,98205.18453317133,20.2681,20.2903,20.2681,20.2903,98205.1845
2005-10-26 15:25:00,36.54,36.58,36.5,36.53,101958.2489102352,20.2903,20.3125,20.2681,20.2847,101958.2489
2005-10-26 15:30:00,36.53,36.53,36.47,36.47,90073.54504953294,20.2847,20.2847,20.2514,20.2514,90073.545
2005-10-26 15:35:00,36.45,36.51,36.32,36.32,85694.96994295843,20.2403,20.2736,20.1681,20.1681,85694.9699
2005-10-26 15:40:00,36.31,36.32,36.17,36.19,86737.48782547617,20.1626,20.1681,20.0848,20.0959,86737.4878
2005-10-26 15:45:00,36.19,36.31,36.19,36.29,88405.51643750456,20.0959,20.1626,20.0959,20.1515,88405.5164
2005-10-26 15:50:00,36.29,36.29,36.22,36.28,65470.12302211423,20.1515,20.1515,20.1126,20.1459,65470.123
2005-10-26 15:55:00,36.28,36.29,36.27,36.27,77771.83403582359,20.1459,20.1515,20.1404,20.1404,77771.834
2005-10-27 09:35:00,36.43,36.45,36.35,36.35,136986.84976283135,20.2292,20.2403,20.1848,20.1848,136986.8498
2005-10-27 09:40:00,36.38,36.4,36.11,36.14,107796.34905233455,20.2014,20.2125,20.0515,20.0682,107796.3491
2005-10-27 09:45:00,36.23,36.33,36.1,36.16,113217.44204142682,20.1182,20.1737,20.046,20.0793,113217.442
2005-10-27 09:50:00,36.19,36.45,36.15,36.44,54627.9370439297,20.0959,20.2403,20.0737,20.2348,54627.937
2005-10-27 09:55:00,36.45,36.9,36.35,36.88,122183.0958310794,20.2403,20.4902,20.1848,20.4791,122183.0958
2005-10-27 10:00:00,36.84,36.84,36.55,36.69,143241.9570579378,20.4569,20.4569,20.2958,20.3736,143241.9571
2005-10-27 10:05:00,36.72,36.81,36.56,36.81,127604.18882017166,20.3902,20.4402,20.3014,20.4402,127604.1888
2005-10-27 10:10:00,36.8,36.9,36.5,36.63,94660.623732611,20.4347,20.4902,20.2681,20.3403,94660.6237
2005-10-27 10:15:00,36.65,36.79,36.59,36.65,84860.95563694423,20.3514,20.4291,20.3181,20.3514,84860.9556
2005-10-27 10:20:00,36.66,36.66,36.39,36.46,129897.72816171072,20.3569,20.3569,20.207,20.2459,129897.7282
2005-10-27 10:25:00,36.45,36.46,36.33,36.4,74852.7839647739,20.2403,20.2459,20.1737,20.2125,74852.784
2005-10-27 10:30:00,36.4,36.45,36.05,36.1,177436.54360451974,20.2125,20.2403,20.0182,20.046,177436.5436
2005-10-27 10:35:00,36.13,36.31,36.05,36.19,233106.9985309672,20.0626,20.1626,20.0182,20.0959,233106.9985
2005-10-27 10:40:00,36.2,36.44,36.19,36.22,144701.48209346263,20.1015,20.2348,20.0959,20.1126,144701.4821
2005-10-27 10:45:00,36.24,36.25,35.99,36.02,174517.4935334701,20.1237,20.1293,19.9849,20.0015,174517.4935
2005-10-27 10:50:00,36.03,36.03,35.8,35.95,133442.28896227104,20.0071,20.0071,19.8794,19.9627,133442.289
2005-10-27 10:55:00,35.95,36.11,35.95,35.99,164092.31470829266,19.9627,20.0515,19.9627,19.9849,164092.3147
2005-10-27 11:00:00,35.99,36.05,35.87,35.99,115719.4849594694,19.9849,20.0182,19.9182,19.9849,115719.485
2005-10-27 11:05:00,35.97,36.07,35.96,36.01,120098.06006604392,19.9738,20.0293,19.9682,19.996,120098.0601
2005-10-27 11:10:00,36.01,36.11,36.0,36.1,89656.53789652584,19.996,20.0515,19.9904,20.046,89656.5379
2005-10-27 11:15:00,36.11,36.12,36.05,36.06,78605.84834183777,20.0515,20.0571,20.0182,20.0238,78605.8483
2005-10-27 11:20:00,36.06,36.12,36.04,36.11,71933.73389372423,20.0238,20.0571,20.0126,20.0515,71933.7339
2005-10-27 11:25:00,36.11,36.19,36.11,36.19,150331.07865905846,20.0515,20.0959,20.0515,20.0959,150331.0787
2005-10-27 11:30:00,36.19,36.25,36.1,36.1,106753.83116981684,20.0959,20.1293,20.046,20.046,106753.8312
2005-10-27 11:35:00,36.11,36.16,36.03,36.12,92992.59512058264,20.0515,20.0793,20.0071,20.0571,92992.5951
2005-10-27 11:40:00,36.1,36.11,36.04,36.04,81733.401989391,20.046,20.0515,20.0126,20.0126,81733.402
2005-10-27 11:45:00,36.04,36.13,36.04,36.1,206418.540738513,20.0126,20.0626,20.0126,20.046,206418.5407
2005-10-27 11:50:00,36.09,36.13,35.97,36.04,87571.50213149036,20.0404,20.0626,19.9738,20.0126,87571.5021
2005-10-27 11:55:00,36.02,36.1,35.88,35.97,65053.115869107125,20.0015,20.046,19.9238,19.9738,65053.1159
2005-10-27 12:00:00,35.98,36.01,35.89,35.97,96328.6523446394,19.9793,19.996,19.9294,19.9738,96328.6523
2005-10-27 12:05:00,35.92,36.05,35.85,36.05,78397.34476533423,19.946,20.0182,19.9071,20.0182,78397.3448
2005-10-27 12:10:00,36.05,36.13,36.05,36.12,41075.20457119905,20.0182,20.0626,20.0182,20.0571,41075.2046
2005-10-27 12:15:00,36.11,36.23,36.09,36.2,80690.88410687326,20.0515,20.1182,20.0404,20.1015,80690.8841
2005-10-27 12:20:00,36.21,36.26,36.16,36.18,59840.52645651841,20.107,20.1348,20.0793,20.0904,59840.5265
2005-10-27 12:25:00,36.18,36.25,36.16,36.25,30441.52216951808,20.0904,20.1293,20.0793,20.1293,30441.5222
2005-10-27 12:30:00,36.24,36.43,36.24,36.38,76937.81972980939,20.1237,20.2292,20.1237,20.2014,76937.8197
2005-10-27 12:35:00,36.39,36.41,36.31,36.32,59840.52645651841,20.207,20.2181,20.1626,20.1681,59840.5265
2005-10-27 12:40:00,36.34,36.35,36.09,36.14,77563.33045932003,20.1792,20.1848,20.0404,20.0682,77563.3305
2005-10-27 12:45:00,36.14,36.16,35.99,36.08,71308.22316421357,20.0682,20.0793,19.9849,20.0349,71308.2232
2005-10-27 12:50:00,36.08,36.68,35.99,36.08,80899.38768337682,20.0349,20.368,19.9849,20.0349,80899.3877
2005-10-27 12:55:00,36.07,36.1,36.04,36.09,84026.94133093003,20.0293,20.046,20.0126,20.0404,84026.9413
2005-10-27 13:00:00,36.09,36.13,36.04,36.09,54419.43346742616,20.0404,20.0626,20.0126,20.0404,54419.4335
2005-10-27 13:05:00,36.15,36.21,36.07,36.11,69848.69812868875,20.0737,20.107,20.0293,20.0515,69848.6981
2005-10-27 13:10:00,36.13,36.17,36.03,36.06,40866.7009946955,20.0626,20.0848,20.0071,20.0238,40866.701
2005-10-27 13:15:00,36.03,36.16,36.02,36.12,99039.19883918553,20.0071,20.0793,20.0015,20.0571,99039.1988
2005-10-27 13:20:00,36.12,36.18,36.01,36.07,52542.90127889421,20.0571,20.0904,19.996,20.0293,52542.9013
2005-10-27 13:25:00,36.06,36.14,36.0,36.0,56712.97280896518,20.0238,20.0682,19.9904,19.9904,56712.9728
2005-10-27 13:30:00,36.0,36.24,36.0,36.24,72767.74819973842,19.9904,20.1237,19.9904,20.1237,72767.7482
2005-10-27 13:35:00,36.22,36.39,36.22,36.36,67972.1659401568,20.1126,20.207,20.1126,20.1903,67972.1659
2005-10-27 13:40:00,36.36,36.37,36.26,36.33,87780.00570799391,20.1903,20.1959,20.1348,20.1737,87780.0057
2005-10-27 13:45:00,36.34,36.34,36.16,36.16,74227.27323526326,20.1792,20.1792,20.0793,20.0793,74227.2732
2005-10-27 13:50:00,36.19,36.24,36.12,36.12,70474.20885819939,20.0959,20.1237,20.0571,20.0571,70474.2089
2005-10-27 13:55:00,36.16,36.26,36.12,36.21,49832.354784348085,20.0793,20.1348,20.0571,20.107,49832.3548
2005-10-27 14:00:00,36.2,36.21,36.07,36.2,60257.53360952551,20.1015,20.107,20.0293,20.1015,60257.5336
2005-10-27 14:05:00,36.2,36.3,36.16,36.23,73184.75535274552,20.1015,20.157,20.0793,20.1182,73184.7554
2005-10-27 14:10:00,36.23,36.26,36.14,36.16,59632.02288001486,20.1182,20.1348,20.0682,20.0793,59632.0229
2005-10-27 14:15:00,36.15,36.22,36.15,36.19,47955.82259581615,20.0737,20.1126,20.0737,20.0959,47955.8226
2005-10-27 14:20:00,36.18,36.28,36.16,36.28,53793.92273791551,20.0904,20.1459,20.0793,20.1459,53793.9227
2005-10-27 14:25:00,36.28,36.31,36.14,36.17,43994.25464224873,20.1459,20.1626,20.0682,20.0848,43994.2546
2005-10-27 14:30:00,36.19,36.22,36.15,36.22,51500.38339637647,20.0959,20.1126,20.0737,20.1126,51500.3834
2005-10-27 14:35:00,36.21,36.22,36.16,36.18,67555.1587871497,20.107,20.1126,20.0793,20.0904,67555.1588
2005-10-27 14:40:00,36.18,36.25,36.12,36.16,98830.69526268198,20.0904,20.1293,20.0571,20.0793,98830.6953
2005-10-27 14:45:00,36.15,36.22,36.01,36.22,106336.82401680973,20.0737,20.1126,19.996,20.1126,106336.824
2005-10-27 14:50:00,36.22,36.23,36.15,36.16,83609.93417792294,20.1126,20.1182,20.0737,20.0793,83609.9342
2005-10-27 14:55:00,36.16,36.22,36.13,36.13,48789.83690183034,20.0793,20.1126,20.0626,20.0626,48789.8369
2005-10-27 15:00:00,36.1,36.15,36.06,36.13,64636.108716100025,20.046,20.0737,20.0238,20.0626,64636.1087
2005-10-27 15:05:00,36.13,36.13,36.0,36.02,93618.10585009328,20.0626,20.0626,19.9904,20.0015,93618.1059
2005-10-27 15:10:00,36.02,36.05,35.84,35.84,130106.23173821424,20.0015,20.0182,19.9016,19.9016,130106.2317
2005-10-27 15:15:00,35.86,36.01,35.86,36.0,131565.7567737391,19.9127,19.996,19.9127,19.9904,131565.7568
2005-10-27 15:20:00,36.0,36.02,35.91,35.99,120723.57079555457,19.9904,20.0015,19.9405,19.9849,120723.5708
2005-10-27 15:25:00,35.99,36.03,35.86,35.86,80065.37337736262,19.9849,20.0071,19.9127,19.9127,80065.3734
2005-10-27 15:30:00,35.86,35.87,35.78,35.81,130940.24604422844,19.9127,19.9182,19.8683,19.8849,130940.246
2005-10-27 15:35:00,35.83,35.95,35.81,35.92,130940.24604422844,19.896,19.9627,19.8849,19.946,130940.246
2005-10-27 15:40:00,35.91,35.95,35.91,35.95,133025.28180926392,19.9405,19.9627,19.9405,19.9627,133025.2818
2005-10-27 15:45:00,35.95,35.98,35.89,35.97,128438.20312618586,19.9627,19.9793,19.9294,19.9738,128438.2031
2005-10-27 15:50:00,35.96,35.97,35.81,35.83,133442.28896227104,19.9682,19.9738,19.8849,19.896,133442.289
2005-10-27 15:55:00,35.83,35.88,35.83,35.83,220805.28751725785,19.896,19.9238,19.896,19.896,220805.2875
2005-10-28 09:30:00,35.79,35.92,35.78,35.92,97996.68095666778,19.8738,19.946,19.8683,19.946,97996.681
2005-10-28 09:35:00,35.88,36.07,35.88,36.04,95077.6308856181,19.9238,20.0293,19.9238,20.0126,95077.6309
2005-10-28 09:40:00,36.07,36.31,36.03,36.26,99247.70241568908,20.0293,20.1626,20.0071,20.1348,99247.7024
2005-10-28 09:45:00,36.31,36.38,36.07,36.08,213090.6551866265,20.1626,20.2014,20.0293,20.0349,213090.6552
2005-10-28 09:50:00,36.1,36.31,36.0,36.17,113217.44204142682,20.046,20.1626,19.9904,20.0848,113217.442
2005-10-28 09:55:00,36.21,36.31,36.06,36.1,120723.57079555457,20.107,20.1626,20.0238,20.046,120723.5708
2005-10-28 10:00:00,36.1,36.13,36.04,36.11,102166.75248673875,20.046,20.0626,20.0126,20.0515,102166.7525
2005-10-28 10:05:00,36.11,36.19,35.83,35.86,97579.67380366068,20.0515,20.0959,19.896,19.9127,97579.6738
2005-10-28 10:10:00,35.88,36.02,35.85,35.98,117179.00999499424,19.9238,20.0015,19.9071,19.9793,117179.01
2005-10-28 10:15:00,35.98,36.18,35.98,36.15,191197.779653754,19.9793,20.0904,19.9793,20.0737,191197.7797
2005-10-28 10:20:00,36.1,36.1,35.9,35.97,79439.86264785197,20.046,20.046,19.9349,19.9738,79439.8626
2005-10-28 10:25:00,35.94,36.07,35.94,36.0,66721.14448113552,19.9571,20.0293,19.9571,19.9904,66721.1445
2005-10-28 10:30:00,36.04,36.04,35.87,35.92,108004.85262883813,20.0126,20.0126,19.9182,19.946,108004.8526
2005-10-28 10:35:00,35.9,35.9,35.67,35.67,207669.56219753428,19.9349,19.9349,19.8072,19.8072,207669.5622
2005-10-28 10:40:00,35.67,35.73,35.41,35.46,162215.78251976072,19.8072,19.8405,19.6628,19.6906,162215.7825
2005-10-28 10:45:00,35.46,35.63,35.46,35.61,92992.59512058264,19.6906,19.785,19.6906,19.7739,92992.5951
2005-10-28 10:50:00,35.61,35.7,35.55,35.7,126561.67093765392,19.7739,19.8238,19.7406,19.8238,126561.6709
2005-10-28 10:55:00,35.7,36.0,35.62,36.0,131774.26035024264,19.8238,19.9904,19.7794,19.9904,131774.2604
2005-10-28 11:00:00,35.75,35.8,35.71,35.71,111549.41342939844,19.8516,19.8794,19.8294,19.8294,111549.4134
2005-10-28 11:05:00,35.71,35.83,35.62,35.76,62342.569374561,19.8294,19.896,19.7794,19.8572,62342.5694
2005-10-28 11:10:00,35.75,36.0,35.72,35.97,90907.55935554714,19.8516,19.9904,19.835,19.9738,90907.5594
2005-10-28 11:15:00,35.98,36.03,35.77,35.85,146369.51070549103,19.9793,20.0071,19.8627,19.9071,146369.5107
2005-10-28 11:20:00,35.83,36.01,35.83,35.91,97579.67380366068,19.896,19.996,19.896,19.9405,97579.6738
2005-10-28 11:25:00,35.94,36.12,35.89,36.09,104251.78825177424,19.9571,20.0571,19.9294,20.0404,104251.7883
2005-10-28 11:30:00,36.08,36.09,35.86,35.99,83609.93417792294,20.0349,20.0404,19.9127,19.9849,83609.9342
2005-10-28 11:35:00,35.98,36.09,35.91,36.08,53585.41916141196,19.9793,20.0404,19.9405,20.0349,53585.4192
2005-10-28 11:40:00,36.08,36.09,35.98,36.09,62551.07295106454,20.0349,20.0404,19.9793,20.0404,62551.073
2005-10-28 11:45:00,36.07,36.18,36.05,36.18,92158.58081456844,20.0293,20.0904,20.0182,20.0904,92158.5808
2005-10-28 11:50:00,36.18,36.23,36.15,36.16,118430.03145401554,20.0904,20.1182,20.0737,20.0793,118430.0315
2005-10-28 11:55:00,36.14,36.28,36.14,36.25,89448.0343200223,20.0682,20.1459,20.0682,20.1293,89448.0343
2005-10-28 12:00:00,36.25,36.39,36.18,36.38,96328.6523446394,20.1293,20.207,20.0904,20.2014,96328.6523
2005-10-28 12:05:00,36.4,36.48,36.14,36.14,113425.94561793037,20.2125,20.257,20.0682,20.0682,113425.9456
2005-10-28 12:10:00,36.11,36.24,36.11,36.13,81941.90556589456,20.0515,20.1237,20.0515,20.0626,81941.9056
2005-10-28 12:15:00,36.12,36.14,36.04,36.07,29607.507863503884,20.0571,20.0682,20.0126,20.0293,29607.5079
2005-10-28 12:20:00,36.07,36.1,35.99,36.04,55044.9441969368,20.0293,20.046,19.9849,20.0126,55044.9442
2005-10-28 12:25:00,36.04,36.22,36.02,36.17,47330.31186630551,20.0126,20.1126,20.0015,20.0848,47330.3119
2005-10-28 12:30:00,36.18,36.26,36.12,36.12,71725.23031722067,20.0904,20.1348,20.0571,20.0571,71725.2303
2005-10-28 12:35:00,36.12,36.22,36.11,36.21,49623.851207844535,20.0571,20.1126,20.0515,20.107,49623.8512
2005-10-28 12:40:00,36.2,36.27,36.19,36.23,63802.09441008583,20.1015,20.1404,20.0959,20.1182,63802.0944
2005-10-28 12:45:00,36.24,36.26,36.16,36.24,70057.20170519229,20.1237,20.1348,20.0793,20.1237,70057.2017
2005-10-28 12:50:00,36.22,36.22,36.11,36.12,60049.03003302196,20.1126,20.1126,20.0515,20.0571,60049.03
2005-10-28 12:55:00,36.14,36.21,36.11,36.15,53168.41200840486,20.0682,20.107,20.0515,20.0737,53168.412
2005-10-28 13:00:00,36.13,36.16,36.09,36.11,64219.10156309293,20.0626,20.0793,20.0404,20.0515,64219.1016
2005-10-28 13:05:00,36.11,36.12,36.06,36.1,45245.27610127002,20.0515,20.0571,20.0238,20.046,45245.2761
2005-10-28 13:10:00,36.11,36.24,36.11,36.22,51917.39054938357,20.0515,20.1237,20.0515,20.1126,51917.3905
2005-10-28 13:15:00,36.23,36.35,36.23,36.31,61717.05864505035,20.1182,20.1848,20.1182,20.1626,61717.0586
2005-10-28 13:20:00,36.29,36.31,36.2,36.22,39407.175959170665,20.1515,20.1626,20.1015,20.1126,39407.176
2005-10-28 13:25:00,36.22,36.29,36.17,36.25,49415.34763134099,20.1126,20.1515,20.0848,20.1293,49415.3476
2005-10-28 13:30:00,36.25,36.28,36.14,36.14,45453.77967777357,20.1293,20.1459,20.0682,20.0682,45453.7797
2005-10-28 13:35:00,36.13,36.2,36.07,36.19,61091.5479155397,20.0626,20.1015,20.0293,20.0959,61091.5479
2005-10-28 13:40:00,36.2,36.22,36.09,36.09,61925.5622215539,20.1015,20.1126,20.0404,20.0404,61925.5622
2005-10-28 13:45:00,36.08,36.08,35.88,35.97,87154.49497848326,20.0349,20.0349,19.9238,19.9738,87154.495
2005-10-28 13:50:00,35.96,36.21,35.93,36.16,86737.48782547617,19.9682,20.107,19.9516,20.0793,86737.4878
2005-10-28 13:55:00,36.17,36.28,36.14,36.28,64427.60513959648,20.0848,20.1459,20.0682,20.1459,64427.6051
2005-10-28 14:00:00,36.27,36.4,36.2,36.4,59423.51930351132,20.1404,20.2125,20.1015,20.2125,59423.5193
2005-10-28 14:05:00,36.42,36.5,36.36,36.47,79439.86264785197,20.2237,20.2681,20.1903,20.2514,79439.8626
2005-10-28 14:10:00,36.47,36.47,36.36,36.43,66512.64090463196,20.2514,20.2514,20.1903,20.2292,66512.6409
2005-10-28 14:15:00,36.43,36.43,36.29,36.38,43994.25464224873,20.2292,20.2292,20.1515,20.2014,43994.2546
2005-10-28 14:20:00,36.39,36.51,36.38,36.51,70682.71243470293,20.207,20.2736,20.2014,20.2736,70682.7124
2005-10-28 14:25:00,36.49,36.7,36.46,36.67,79022.85549484487,20.2625,20.3791,20.2459,20.3625,79022.8555
2005-10-28 14:30:00,36.67,36.73,36.64,36.69,61717.05864505035,20.3625,20.3958,20.3458,20.3736,61717.0586
2005-10-28 14:35:00,36.67,36.69,36.59,36.67,115510.98138296584,20.3625,20.3736,20.3181,20.3625,115510.9814
2005-10-28 14:40:00,36.66,36.76,36.65,36.75,56921.47638546873,20.3569,20.4125,20.3514,20.4069,56921.4764
2005-10-28 14:45:00,36.78,36.93,36.76,36.9,150331.07865905846,20.4236,20.5069,20.4125,20.4902,150331.0787
2005-10-28 14:50:00,36.9,36.98,36.88,36.88,478724.2116521473,20.4902,20.5346,20.4791,20.4791,478724.2117
2005-10-28 14:55:00,36.86,36.93,36.81,36.91,133650.79253877458,20.468,20.5069,20.4402,20.4957,133650.7925
2005-10-28 15:00:00,36.91,37.12,36.91,37.12,190363.76534773977,20.4957,20.6124,20.4957,20.6124,190363.7653
2005-10-28 15:05:00,37.12,37.16,36.97,36.99,117387.5135714978,20.6124,20.6346,20.5291,20.5402,117387.5136
2005-10-28 15:10:00,36.99,36.99,36.84,36.84,113634.44919443392,20.5402,20.5402,20.4569,20.4569,113634.4492
2005-10-28 15:15:00,36.83,36.83,36.55,36.55,106753.83116981684,20.4513,20.4513,20.2958,20.2958,106753.8312
2005-10-28 15:20:00,36.56,36.75,36.56,36.64,86945.99140197971,20.3014,20.4069,20.3014,20.3458,86945.9914
2005-10-28 15:25:00,36.66,36.66,36.53,36.59,89239.53074351874,20.3569,20.3569,20.2847,20.3181,89239.5307
2005-10-28 15:30:00,36.59,36.72,36.55,36.7,108630.36335834875,20.3181,20.3902,20.2958,20.3791,108630.3634
2005-10-28 15:35:00,36.69,36.74,36.66,36.69,60466.03718602906,20.3736,20.4013,20.3569,20.3736,60466.0372
2005-10-28 15:40:00,36.7,36.9,36.69,36.88,66929.64805763906,20.3791,20.4902,20.3736,20.4791,66929.6481
2005-10-28 15:45:00,36.88,36.89,36.81,36.81,121140.57794856168,20.4791,20.4846,20.4402,20.4402,121140.5779
2005-10-28 15:50:00,36.81,36.93,36.81,36.9,97371.17022715714,20.4402,20.5069,20.4402,20.4902,97371.1702
2005-10-28 15:55:00,36.91,36.91,36.79,36.79,191406.2832302575,20.4957,20.4957,20.4291,20.4291,191406.2832
2005-10-31 09:30:00,37.25,37.27,37.09,37.24,219762.7696347401,20.6845,20.6957,20.5957,20.679,219762.7696
2005-10-31 09:35:00,37.22,37.29,37.1,37.27,188695.73673571137,20.6679,20.7068,20.6013,20.6957,188695.7367
2005-10-31 09:40:00,37.29,37.41,37.17,37.37,147829.03574101586,20.7068,20.7734,20.6401,20.7512,147829.0357
2005-10-31 09:45:00,37.37,37.79,37.36,37.79,391986.7238266712,20.7512,20.9844,20.7456,20.9844,391986.7238
2005-10-31 09:50:00,37.77,37.94,37.77,37.91,336941.77962973434,20.9733,21.0677,20.9733,21.051,336941.7796
2005-10-31 09:55:00,37.92,38.13,37.87,38.05,339235.3189712734,21.0566,21.1732,21.0288,21.1288,339235.319
2005-10-31 10:00:00,38.05,38.11,37.71,37.71,314214.88979084755,21.1288,21.1621,20.94,20.94,314214.8898
2005-10-31 10:05:00,37.72,37.72,37.51,37.65,248327.75961572625,20.9455,20.9455,20.8289,20.9067,248327.7596
2005-10-31 10:10:00,37.66,37.72,37.63,37.67,221639.301823272,20.9122,20.9455,20.8956,20.9178,221639.3018
2005-10-31 10:15:00,37.65,37.7,37.48,37.7,157628.70383668266,20.9067,20.9344,20.8123,20.9344,157628.7038
2005-10-31 10:20:00,37.7,37.86,37.7,37.8,243532.17735614465,20.9344,21.0233,20.9344,20.99,243532.1774
2005-10-31 10:25:00,37.81,37.9,37.74,37.86,171598.4434624204,20.9955,21.0455,20.9566,21.0233,171598.4435
2005-10-31 10:30:00,37.89,37.89,37.62,37.63,146369.51070549103,21.0399,21.0399,20.89,20.8956,146369.5107
2005-10-31 10:35:00,37.64,37.87,37.6,37.87,273139.6852196485,20.9011,21.0288,20.8789,21.0288,273139.6852
2005-10-31 10:40:00,37.87,37.88,37.77,37.83,166802.86120283877,21.0288,21.0344,20.9733,21.0066,166802.8612
2005-10-31 10:45:00,37.83,37.89,37.81,37.85,211422.62657459817,21.0066,21.0399,20.9955,21.0177,211422.6266
2005-10-31 10:50:00,37.85,37.86,37.68,37.77,189112.74388871845,21.0177,21.0233,20.9233,20.9733,189112.7439
2005-10-31 10:55:00,37.77,37.77,37.64,37.66,118847.03860702264,20.9733,20.9733,20.9011,20.9122,118847.0386
2005-10-31 11:00:00,37.66,37.66,37.57,37.58,257710.420558386,20.9122,20.9122,20.8622,20.8678,257710.4206
2005-10-31 11:05:00,37.57,37.58,37.41,37.45,187027.70812368297,20.8622,20.8678,20.7734,20.7956,187027.7081
2005-10-31 11:10:00,37.43,37.52,37.42,37.51,252497.8311457972,20.7845,20.8345,20.7789,20.8289,252497.8311
2005-10-31 11:15:00,37.5,37.65,37.5,37.6,119889.55648954038,20.8234,20.9067,20.8234,20.8789,119889.5565
2005-10-31 11:20:00,37.64,37.77,37.59,37.77,175143.0042629807,20.9011,20.9733,20.8733,20.9733,175143.0043
2005-10-31 11:25:00,37.76,37.82,37.75,37.76,103834.78109876714,20.9677,21.0011,20.9622,20.9677,103834.7811
2005-10-31 11:30:00,37.76,37.76,37.67,37.7,91950.07723806489,20.9677,20.9677,20.9178,20.9344,91950.0772
2005-10-31 11:35:00,37.69,37.86,37.69,37.83,112591.93131191618,20.9289,21.0233,20.9289,21.0066,112591.9313
2005-10-31 11:40:00,37.86,37.94,37.82,37.87,76937.81972980939,21.0233,21.0677,21.0011,21.0288,76937.8197
2005-10-31 11:45:00,37.83,37.96,37.73,37.91,65470.12302211423,21.0066,21.0788,20.9511,21.051,65470.123
2005-10-31 11:50:00,37.93,37.98,37.79,37.84,96537.15592114294,21.0621,21.0899,20.9844,21.0122,96537.1559
2005-10-31 11:55:00,37.84,37.84,37.63,37.73,64844.612292603575,21.0122,21.0122,20.8956,20.9511,64844.6123
2005-10-31 12:00:00,37.69,37.75,37.64,37.68,68180.66951666035,20.9289,20.9622,20.9011,20.9233,68180.6695
2005-10-31 12:05:00,37.7,37.82,37.7,37.71,72350.74104673132,20.9344,21.0011,20.9344,20.94,72350.741
2005-10-31 12:10:00,37.69,37.69,37.57,37.61,73601.76250575262,20.9289,20.9289,20.8622,20.8845,73601.7625
2005-10-31 12:15:00,37.61,37.72,37.49,37.52,90282.04862603649,20.8845,20.9455,20.8178,20.8345,90282.0486
2005-10-31 12:20:00,37.53,37.6,37.31,37.32,166385.8540498317,20.84,20.8789,20.7179,20.7234,166385.854
2005-10-31 12:25:00,37.3,37.39,37.21,37.35,131148.74962073198,20.7123,20.7623,20.6623,20.7401,131148.7496
2005-10-31 12:30:00,37.35,37.71,37.34,37.65,126561.67093765392,20.7401,20.94,20.7345,20.9067,126561.6709
2005-10-31 12:35:00,37.6,37.64,37.5,37.63,64010.59798658938,20.8789,20.9011,20.8234,20.8956,64010.598
2005-10-31 12:40:00,37.59,37.59,37.43,37.51,44619.76537175937,20.8733,20.8733,20.7845,20.8289,44619.7654
2005-10-31 12:45:00,37.5,37.52,37.41,37.51,47747.3190193126,20.8234,20.8345,20.7734,20.8289,47747.319
2005-10-31 12:50:00,37.5,37.65,37.48,37.62,37322.14019413518,20.8234,20.9067,20.8123,20.89,37322.1402
2005-10-31 12:55:00,37.65,37.65,37.42,37.59,86111.97709596551,20.9067,20.9067,20.7789,20.8733,86111.9771
2005-10-31 13:00:00,37.56,37.62,37.56,37.58,22726.889838886786,20.8567,20.89,20.8567,20.8678,22726.8898
2005-10-31 13:05:00,37.58,37.63,37.49,37.53,53585.41916141196,20.8678,20.8956,20.8178,20.84,53585.4192
2005-10-31 13:10:00,37.53,37.67,37.53,37.56,44202.75821875228,20.84,20.9178,20.84,20.8567,44202.7582
2005-10-31 13:15:00,37.55,37.68,37.53,37.58,27939.47925147549,20.8511,20.9233,20.84,20.8678,27939.4793
2005-10-31 13:20:00,37.61,37.73,37.6,37.65,30233.01859301453,20.8845,20.9511,20.8789,20.9067,30233.0186
2005-10-31 13:25:00,37.65,37.66,37.59,37.63,41075.20457119905,20.9067,20.9122,20.8733,20.8956,41075.2046
2005-10-31 13:30:00,37.63,37.67,37.6,37.67,38990.168806163565,20.8956,20.9178,20.8789,20.9178,38990.1688
2005-10-31 13:35:00,37.67,37.69,37.6,37.63,35028.600852596144,20.9178,20.9289,20.8789,20.8956,35028.6009
2005-10-31 13:40:00,37.63,37.66,37.63,37.64,23352.40056839743,20.8956,20.9122,20.8956,20.9011,23352.4006
2005-10-31 13:45:00,37.64,37.64,37.55,37.58,104043.28467527068,20.9011,20.9011,20.8511,20.8678,104043.2847
2005-10-31 13:50:00,37.58,37.6,37.49,37.53,110298.39197037714,20.8678,20.8789,20.8178,20.84,110298.392
2005-10-31 13:55:00,37.53,37.6,37.42,37.48,72767.74819973842,20.84,20.8789,20.7789,20.8123,72767.7482
2005-10-31 14:00:00,37.48,37.53,37.4,37.48,69223.18739917809,20.8123,20.84,20.7678,20.8123,69223.1874
2005-10-31 14:05:00,37.47,37.6,37.46,37.54,61300.05149204325,20.8067,20.8789,20.8012,20.8456,61300.0515
2005-10-31 14:10:00,37.55,37.64,37.54,37.63,50457.865513858735,20.8511,20.9011,20.8456,20.8956,50457.8655
2005-10-31 14:15:00,37.63,37.74,37.63,37.73,71308.22316421357,20.8956,20.9566,20.8956,20.9511,71308.2232
2005-10-31 14:20:00,37.74,37.86,37.68,37.85,104668.79540478134,20.9566,21.0233,20.9233,21.0177,104668.7954
2005-10-31 14:25:00,37.84,37.85,37.64,37.81,73810.26608225616,21.0122,21.0177,20.9011,20.9955,73810.2661
2005-10-31 14:30:00,37.81,37.85,37.71,37.74,74018.7696587597,20.9955,21.0177,20.94,20.9566,74018.7697
2005-10-31 14:35:00,37.74,37.83,37.65,37.72,55044.9441969368,20.9566,21.0066,20.9067,20.9455,55044.9442
2005-10-31 14:40:00,37.75,37.8,37.71,37.76,63176.58368057519,20.9622,20.99,20.94,20.9677,63176.5837
2005-10-31 14:45:00,37.74,37.89,37.73,37.75,116553.4992654836,20.9566,21.0399,20.9511,20.9622,116553.4993
2005-10-31 14:50:00,37.75,37.84,37.69,37.71,72142.23747022777,20.9622,21.0122,20.9289,20.94,72142.2375
2005-10-31 14:55:00,37.71,37.79,37.67,37.75,70682.71243470293,20.94,20.9844,20.9178,20.9622,70682.7124
2005-10-31 15:00:00,37.75,37.84,37.7,37.72,59632.02288001486,20.9622,21.0122,20.9344,20.9455,59632.0229
2005-10-31 15:05:00,37.73,37.96,37.68,37.89,86945.99140197971,20.9511,21.0788,20.9233,21.0399,86945.9914
2005-10-31 15:10:00,37.89,37.94,37.74,37.94,72976.25177624197,21.0399,21.0677,20.9566,21.0677,72976.2518
2005-10-31 15:15:00,37.91,37.91,37.78,37.84,77771.83403582359,21.051,21.051,20.9788,21.0122,77771.834
2005-10-31 15:20:00,37.84,37.88,37.77,37.77,60674.54076253261,21.0122,21.0344,20.9733,20.9733,60674.5408
2005-10-31 15:25:00,37.8,37.89,37.78,37.81,76520.81257680229,20.99,21.0399,20.9788,20.9955,76520.8126
2005-10-31 15:30:00,37.81,37.96,37.81,37.9,93201.09869708616,20.9955,21.0788,20.9955,21.0455,93201.0987
2005-10-31 15:35:00,37.9,37.94,37.81,37.91,96328.6523446394,21.0455,21.0677,20.9955,21.051,96328.6523
2005-10-31 15:40:00,37.91,38.04,37.9,38.03,113425.94561793037,21.051,21.1232,21.0455,21.1177,113425.9456
2005-10-31 15:45:00,38.03,38.03,37.9,37.91,148454.54647052652,21.1177,21.1177,21.0455,21.051,148454.5465
2005-10-31 15:50:00,37.91,37.96,37.86,37.89,92992.59512058264,21.051,21.0788,21.0233,21.0399,92992.5951
2005-10-31 15:55:00,37.89,37.9,37.75,37.8,241864.14874411625,21.0399,21.0455,20.9622,20.99,241864.1487
2005-11-01 09:30:00,37.83,37.84,37.82,37.82,146786.51785849812,21.0066,21.0122,21.0011,21.0011,146786.5179
2005-11-01 09:35:00,37.8,37.87,37.75,37.83,221013.7910937614,20.99,21.0288,20.9622,21.0066,221013.7911
2005-11-01 09:40:00,37.79,37.92,37.78,37.87,125102.14590212908,20.9844,21.0566,20.9788,21.0288,125102.1459
2005-11-01 09:45:00,37.87,37.88,37.73,37.86,149914.07150605135,21.0288,21.0344,20.9511,21.0233,149914.0715
2005-11-01 09:50:00,37.86,37.86,37.75,37.81,185985.19024116528,21.0233,21.0233,20.9622,20.9955,185985.1902
2005-11-01 09:55:00,37.8,37.87,37.79,37.85,62134.06579805745,20.99,21.0288,20.9844,21.0177,62134.0658
2005-11-01 10:00:00,37.82,37.86,37.77,37.82,116136.4921124765,21.0011,21.0233,20.9733,21.0011,116136.4921
2005-11-01 10:05:00,37.82,38.19,37.77,38.19,152833.12157710103,21.0011,21.2065,20.9733,21.2065,152833.1216
2005-11-01 10:10:00,38.19,38.22,37.96,37.97,107587.845475831,21.2065,21.2232,21.0788,21.0844,107587.8455
2005-11-01 10:15:00,37.93,38.17,37.9,38.12,126144.66378464682,21.0621,21.1954,21.0455,21.1676,126144.6638
2005-11-01 10:20:00,38.12,38.13,38.05,38.06,141156.92129290232,21.1676,21.1732,21.1288,21.1343,141156.9213
2005-11-01 10:25:00,38.08,38.08,37.97,38.01,87988.50928449746,21.1454,21.1454,21.0844,21.1066,87988.5093
2005-11-01 10:30:00,38.03,38.04,37.76,37.8,103834.78109876714,21.1177,21.1232,20.9677,20.99,103834.7811
2005-11-01 10:35:00,37.8,37.94,37.8,37.85,78814.35191834133,20.99,21.0677,20.99,21.0177,78814.3519
2005-11-01 10:40:00,37.85,38.0,37.84,37.95,121557.58510156877,21.0177,21.101,21.0122,21.0732,121557.5851
2005-11-01 10:45:00,37.93,37.96,37.88,37.94,91116.06293205069,21.0621,21.0788,21.0344,21.0677,91116.0629
2005-11-01 10:50:00,37.94,38.13,37.89,38.08,84443.94848393713,21.0677,21.1732,21.0399,21.1454,84443.9485
2005-11-01 10:55:00,38.07,38.18,38.0,38.18,90490.55220254004,21.1399,21.201,21.101,21.201,90490.5522
2005-11-01 11:00:00,38.18,38.22,38.15,38.2,82984.4234484123,21.201,21.2232,21.1843,21.2121,82984.4234
2005-11-01 11:05:00,38.2,38.22,38.08,38.13,76937.81972980939,21.2121,21.2232,21.1454,21.1732,76937.8197
2005-11-01 11:10:00,38.13,38.14,37.97,37.97,102583.75963974584,21.1732,21.1788,21.0844,21.0844,102583.7596
2005-11-01 11:15:00,37.97,38.12,37.95,38.12,72350.74104673132,21.0844,21.1676,21.0732,21.1676,72350.741
2005-11-01 11:20:00,38.1,38.1,37.97,38.02,68389.1730931639,21.1565,21.1565,21.0844,21.1121,68389.1731
2005-11-01 11:25:00,38.02,38.25,38.01,38.14,94660.623732611,21.1121,21.2398,21.1066,21.1788,94660.6237
2005-11-01 11:30:00,38.15,38.22,38.11,38.18,82150.4091423981,21.1843,21.2232,21.1621,21.201,82150.4091
2005-11-01 11:35:00,38.15,38.18,38.03,38.18,81733.401989391,21.1843,21.201,21.1177,21.201,81733.402
2005-11-01 11:40:00,38.18,38.22,38.05,38.06,102583.75963974584,21.201,21.2232,21.1288,21.1343,102583.7596
2005-11-01 11:45:00,38.08,38.1,37.94,37.95,39615.67953567421,21.1454,21.1565,21.0677,21.0732,39615.6795
2005-11-01 11:50:00,37.95,38.05,37.89,38.05,111757.91700590198,21.0732,21.1288,21.0399,21.1288,111757.917
2005-11-01 11:55:00,38.05,38.13,38.01,38.08,105294.30613429198,21.1288,21.1732,21.1066,21.1454,105294.3061
2005-11-01 12:00:00,38.08,38.12,38.01,38.01,53793.92273791551,21.1454,21.1676,21.1066,21.1066,53793.9227
2005-11-01 12:05:00,37.99,38.06,37.96,38.01,49206.84405483744,21.0955,21.1343,21.0788,21.1066,49206.8441
2005-11-01 12:10:00,38.02,38.09,38.02,38.04,54419.43346742616,21.1121,21.151,21.1121,21.1232,54419.4335
2005-11-01 12:15:00,38.04,38.05,37.94,37.95,51291.87981987293,21.1232,21.1288,21.0677,21.0732,51291.8798
2005-11-01 12:20:00,37.95,38.01,37.95,38.0,25854.44348644001,21.0732,21.1066,21.0732,21.101,25854.4435
2005-11-01 12:25:00,37.98,38.0,37.94,37.97,40866.7009946955,21.0899,21.101,21.0677,21.0844,40866.701
2005-11-01 12:30:00,37.97,38.05,37.95,38.05,42743.23318322744,21.0844,21.1288,21.0732,21.1288,42743.2332
2005-11-01 12:35:00,38.06,38.1,38.01,38.04,77980.33761232713,21.1343,21.1565,21.1066,21.1232,77980.3376
2005-11-01 12:40:00,38.04,38.04,37.96,37.99,46496.297560291314,21.1232,21.1232,21.0788,21.0955,46496.2976
2005-11-01 12:45:00,37.99,38.01,37.93,37.97,33360.57224056776,21.0955,21.1066,21.0621,21.0844,33360.5722
2005-11-01 12:50:00,37.97,38.02,37.94,37.94,43368.743912738086,21.0844,21.1121,21.0677,21.0677,43368.7439
2005-11-01 12:55:00,37.92,37.92,37.89,37.89,46496.297560291314,21.0566,21.0566,21.0399,21.0399,46496.2976
2005-11-01 13:00:00,37.89,37.9,37.84,37.87,61091.5479155397,21.0399,21.0455,21.0122,21.0288,61091.5479
2005-11-01 13:05:00,37.88,37.98,37.86,37.91,50040.85836085164,21.0344,21.0899,21.0233,21.051,50040.8584
2005-11-01 13:10:00,37.91,38.01,37.91,37.99,33152.06866406421,21.051,21.1066,21.051,21.0955,33152.0687
2005-11-01 13:15:00,37.99,37.99,37.91,37.95,32735.06151105712,21.0955,21.0955,21.051,21.0732,32735.0615
2005-11-01 13:20:00,37.94,37.99,37.94,37.95,66304.13732812842,21.0677,21.0955,21.0677,21.0732,66304.1373
2005-11-01 13:25:00,37.94,37.95,37.89,37.9,30441.52216951808,21.0677,21.0732,21.0399,21.0455,30441.5222
2005-11-01 13:30:00,37.91,38.0,37.89,37.97,41492.21172420615,21.051,21.101,21.0399,21.0844,41492.2117
2005-11-01 13:35:00,37.99,38.0,37.95,37.96,21892.87553287259,21.0955,21.101,21.0732,21.0788,21892.8755
2005-11-01 13:40:00,37.96,37.98,37.93,37.97,101958.2489102352,21.0788,21.0899,21.0621,21.0844,101958.2489
2005-11-01 13:45:00,37.97,38.03,37.96,37.98,82984.4234484123,21.0844,21.1177,21.0788,21.0899,82984.4234
2005-11-01 13:50:00,37.98,38.01,37.91,37.95,69014.68382267455,21.0899,21.1066,21.051,21.0732,69014.6838
2005-11-01 13:55:00,37.92,37.92,37.88,37.92,33152.06866406421,21.0566,21.0566,21.0344,21.0566,33152.0687
2005-11-01 14:00:00,37.9,37.96,37.86,37.93,157628.70383668266,21.0455,21.0788,21.0233,21.0621,157628.7038
2005-11-01 14:05:00,37.93,37.93,37.89,37.91,35862.61515861034,21.0621,21.0621,21.0399,21.051,35862.6152
2005-11-01 14:10:00,37.91,37.92,37.87,37.89,81733.401989391,21.051,21.0566,21.0288,21.0399,81733.402
2005-11-01 14:15:00,37.89,38.06,37.89,38.02,69223.18739917809,21.0399,21.1343,21.0399,21.1121,69223.1874
2005-11-01 14:20:00,38.02,38.11,37.99,37.99,80899.38768337682,21.1121,21.1621,21.0955,21.0955,80899.3877
2005-11-01 14:25:00,38.03,38.08,37.95,38.05,70474.20885819939,21.1177,21.1454,21.0732,21.1288,70474.2089
2005-11-01 14:30:00,38.08,38.13,38.04,38.13,93409.60227358971,21.1454,21.1732,21.1232,21.1732,93409.6023
2005-11-01 14:35:00,38.13,38.22,38.07,38.09,92784.09154407908,21.1732,21.2232,21.1399,21.151,92784.0915
2005-11-01 14:40:00,38.08,38.15,38.04,38.11,53793.92273791551,21.1454,21.1843,21.1232,21.1621,53793.9227
2005-11-01 14:45:00,38.1,38.11,38.03,38.05,72142.23747022777,21.1565,21.1621,21.1177,21.1288,72142.2375
2005-11-01 14:50:00,38.05,38.1,38.04,38.09,33986.0829700784,21.1288,21.1565,21.1232,21.151,33986.083
2005-11-01 14:55:00,38.09,38.1,38.01,38.01,84860.95563694423,21.151,21.1565,21.1066,21.1066,84860.9556
2005-11-01 15:00:00,38.04,38.04,37.95,37.95,84235.44490743359,21.1232,21.1232,21.0732,21.0732,84235.4449
2005-11-01 15:05:00,37.96,37.96,37.91,37.95,67346.65521064616,21.0788,21.0788,21.051,21.0732,67346.6552
2005-11-01 15:10:00,37.95,38.12,37.92,38.08,123434.1172901007,21.0732,21.1676,21.0566,21.1454,123434.1173
2005-11-01 15:15:00,38.09,38.1,38.03,38.04,82358.91271890164,21.151,21.1565,21.1177,21.1232,82358.9127
2005-11-01 15:20:00,38.04,38.1,38.01,38.08,76520.81257680229,21.1232,21.1565,21.1066,21.1454,76520.8126
2005-11-01 15:25:00,38.08,38.08,37.96,37.96,48998.34047833389,21.1454,21.1454,21.0788,21.0788,48998.3405
2005-11-01 15:30:00,37.96,38.13,37.96,38.1,90490.55220254004,21.0788,21.1732,21.0788,21.1565,90490.5522
2005-11-01 15:35:00,38.1,38.2,38.1,38.17,128021.19597317876,21.1565,21.2121,21.1565,21.1954,128021.196
2005-11-01 15:40:00,38.15,38.21,38.13,38.2,113425.94561793037,21.1843,21.2176,21.1732,21.2121,113425.9456
2005-11-01 15:45:00,38.2,38.21,38.17,38.18,109464.37766436295,21.2121,21.2176,21.1954,21.201,109464.3777
2005-11-01 15:50:00,38.17,38.19,38.14,38.15,114051.456347441,21.1954,21.2065,21.1788,21.1843,114051.4563
2005-11-01 15:55:00,38.14,38.15,38.05,38.05,117387.5135714978,21.1788,21.1843,21.1288,21.1288,117387.5136
2005-11-02 09:30:00,38.34,38.34,38.2,38.2,170972.93273290974,21.2898,21.2898,21.2121,21.2121,170972.9327
2005-11-02 09:35:00,38.2,38.2,37.97,38.07,142616.44632842715,21.2121,21.2121,21.0844,21.1399,142616.4463
2005-11-02 09:40:00,38.07,38.08,37.99,38.01,130106.23173821424,21.1399,21.1454,21.0955,21.1066,130106.2317
2005-11-02 09:45:00,38.02,38.23,38.02,38.23,88822.52359051166,21.1121,21.2287,21.1121,21.2287,88822.5236
2005-11-02 09:50:00,38.23,38.23,38.15,38.22,112800.43488841972,21.2287,21.2287,21.1843,21.2232,112800.4349
2005-11-02 09:55:00,38.22,38.22,38.1,38.15,121766.08867807232,21.2232,21.2232,21.1565,21.1843,121766.0887
2005-11-02 10:00:00,38.15,38.17,38.01,38.01,105502.80971079553,21.1843,21.1954,21.1066,21.1066,105502.8097
2005-11-02 10:05:00,38.01,38.08,38.0,38.02,79231.35907134842,21.1066,21.1454,21.101,21.1121,79231.3591
2005-11-02 10:10:00,38.02,38.04,37.97,37.98,116762.00284198717,21.1121,21.1232,21.0844,21.0899,116762.0028
2005-11-02 10:15:00,37.98,38.05,37.95,38.05,118430.03145401554,21.0899,21.1288,21.0732,21.1288,118430.0315
2005-11-02 10:20:00,38.05,38.07,38.02,38.07,76937.81972980939,21.1288,21.1399,21.1121,21.1399,76937.8197
2005-11-02 10:25:00,38.08,38.13,37.79,37.84,135318.82115080295,21.1454,21.1732,20.9844,21.0122,135318.8212
2005-11-02 10:30:00,37.84,38.15,37.75,38.12,315882.91840287595,21.0122,21.1843,20.9622,21.1676,315882.9184
2005-11-02 10:35:00,38.12,38.15,38.0,38.0,160339.25033122877,21.1676,21.1843,21.101,21.101,160339.2503
2005-11-02 10:40:00,38.01,38.2,37.94,38.15,125519.15305513618,21.1066,21.2121,21.0677,21.1843,125519.1531
2005-11-02 10:45:00,38.15,38.26,38.05,38.23,123851.1244431078,21.1843,21.2454,21.1288,21.2287,123851.1244
2005-11-02 10:50:00,38.32,38.32,38.2,38.22,111132.40627639134,21.2787,21.2787,21.2121,21.2232,111132.4063
2005-11-02 10:55:00,38.22,38.27,38.2,38.23,189321.24746522203,21.2232,21.2509,21.2121,21.2287,189321.2475
2005-11-02 11:00:00,38.22,38.29,38.15,38.16,214967.18737515848,21.2232,21.262,21.1843,21.1899,214967.1874
2005-11-02 11:05:00,38.16,38.24,38.15,38.19,58172.497844490026,21.1899,21.2343,21.1843,21.2065,58172.4978
2005-11-02 11:10:00,38.19,38.2,38.12,38.17,60466.03718602906,21.2065,21.2121,21.1676,21.1954,60466.0372
2005-11-02 11:15:00,38.18,38.22,38.13,38.15,107170.83832282393,21.201,21.2232,21.1732,21.1843,107170.8383
2005-11-02 11:20:00,38.17,38.21,38.1,38.19,97579.67380366068,21.1954,21.2176,21.1565,21.2065,97579.6738
2005-11-02 11:25:00,38.19,38.22,38.12,38.16,66304.13732812842,21.2065,21.2232,21.1676,21.1899,66304.1373
2005-11-02 11:30:00,38.16,38.28,38.16,38.22,70057.20170519229,21.1899,21.2565,21.1899,21.2232,70057.2017
2005-11-02 11:35:00,38.2,38.27,38.19,38.22,56712.97280896518,21.2121,21.2509,21.2065,21.2232,56712.9728
2005-11-02 11:40:00,38.23,38.25,38.19,38.21,101541.24175722813,21.2287,21.2398,21.2065,21.2176,101541.2418
2005-11-02 11:45:00,38.21,38.26,38.21,38.21,64636.108716100025,21.2176,21.2454,21.2176,21.2176,64636.1087
2005-11-02 11:50:00,38.22,38.22,38.11,38.11,70474.20885819939,21.2232,21.2232,21.1621,21.1621,70474.2089
2005-11-02 11:55:00,38.11,38.18,38.06,38.08,81316.3948363839,21.1621,21.201,21.1343,21.1454,81316.3948
2005-11-02 12:00:00,38.08,38.15,38.05,38.12,51291.87981987293,21.1454,21.1843,21.1288,21.1676,51291.8798
2005-11-02 12:05:00,38.12,38.14,38.09,38.1,38990.168806163565,21.1676,21.1788,21.151,21.1565,38990.1688
2005-11-02 12:10:00,38.1,38.12,38.07,38.11,27105.464945461303,21.1565,21.1676,21.1399,21.1621,27105.4649
2005-11-02 12:15:00,38.1,38.11,38.02,38.03,30858.529322525173,21.1565,21.1621,21.1121,21.1177,30858.5293
2005-11-02 12:20:00,38.01,38.06,38.0,38.01,92158.58081456844,21.1066,21.1343,21.101,21.1066,92158.5808
2005-11-02 12:25:00,38.0,38.07,37.98,38.03,73184.75535274552,21.101,21.1399,21.0899,21.1177,73184.7554
2005-11-02 12:30:00,38.01,38.03,37.92,37.94,69640.19455218519,21.1066,21.1177,21.0566,21.0677,69640.1946
2005-11-02 12:35:00,37.94,38.05,37.91,38.04,95703.14161512876,21.0677,21.1288,21.051,21.1232,95703.1416
2005-11-02 12:40:00,38.04,38.05,37.98,38.04,97162.66665065358,21.1232,21.1288,21.0899,21.1232,97162.6667
2005-11-02 12:45:00,38.06,38.13,38.04,38.13,55878.95850295099,21.1343,21.1732,21.1232,21.1732,55878.9585
2005-11-02 12:50:00,38.13,38.18,38.04,38.05,123851.1244431078,21.1732,21.201,21.1232,21.1288,123851.1244
2005-11-02 12:55:00,38.05,38.13,38.05,38.11,55670.45492644744,21.1288,21.1732,21.1288,21.1621,55670.4549
2005-11-02 13:00:00,38.11,38.16,38.09,38.12,43785.75106574518,21.1621,21.1899,21.151,21.1676,43785.7511
2005-11-02 13:05:00,38.13,38.14,38.04,38.06,31067.032899028723,21.1732,21.1788,21.1232,21.1343,31067.0329
2005-11-02 13:10:00,38.06,38.12,38.04,38.07,56504.46923246163,21.1343,21.1676,21.1232,21.1399,56504.4692
2005-11-02 13:15:00,38.06,38.06,37.98,38.01,43994.25464224873,21.1343,21.1343,21.0899,21.1066,43994.2546
2005-11-02 13:20:00,38.01,38.07,38.01,38.06,32318.054358050013,21.1066,21.1399,21.1066,21.1343,32318.0544
2005-11-02 13:25:00,38.08,38.08,38.01,38.01,31484.04005203582,21.1454,21.1454,21.1066,21.1066,31484.0401
2005-11-02 13:30:00,38.0,38.1,38.0,38.1,47121.80828980196,21.101,21.1565,21.101,21.1565,47121.8083
2005-11-02 13:35:00,38.09,38.09,37.99,37.99,31067.032899028723,21.151,21.151,21.0955,21.0955,31067.0329
2005-11-02 13:40:00,37.98,38.03,37.94,37.97,88822.52359051166,21.0899,21.1177,21.0677,21.0844,88822.5236
2005-11-02 13:45:00,37.97,37.98,37.92,37.96,54210.929890922605,21.0844,21.0899,21.0566,21.0788,54210.9299
2005-11-02 13:50:00,37.96,38.0,37.93,38.0,29399.00428700033,21.0788,21.101,21.0621,21.101,29399.0043
2005-11-02 13:55:00,38.0,38.07,37.99,37.99,34611.593699589044,21.101,21.1399,21.0955,21.0955,34611.5937
2005-11-02 14:00:00,37.99,38.09,37.98,38.08,54419.43346742616,21.0955,21.151,21.0899,21.1454,54419.4335
2005-11-02 14:05:00,38.08,38.1,38.05,38.07,56087.46207945454,21.1454,21.1565,21.1288,21.1399,56087.4621
2005-11-02 14:10:00,38.07,38.11,38.07,38.1,71308.22316421357,21.1399,21.1621,21.1399,21.1565,71308.2232
2005-11-02 14:15:00,38.1,38.15,38.09,38.14,118847.03860702264,21.1565,21.1843,21.151,21.1788,118847.0386
2005-11-02 14:20:00,38.13,38.22,38.12,38.18,88405.51643750456,21.1732,21.2232,21.1676,21.201,88405.5164
2005-11-02 14:25:00,38.18,38.19,38.11,38.12,80065.37337736262,21.201,21.2065,21.1621,21.1676,80065.3734
2005-11-02 14:30:00,38.12,38.2,38.12,38.17,41492.21172420615,21.1676,21.2121,21.1676,21.1954,41492.2117
2005-11-02 14:35:00,38.18,38.2,38.11,38.13,70265.70528169583,21.201,21.2121,21.1621,21.1732,70265.7053
2005-11-02 14:40:00,38.14,38.2,38.09,38.19,48372.82974882325,21.1788,21.2121,21.151,21.2065,48372.8297
2005-11-02 14:45:00,38.2,38.24,38.18,38.21,56921.47638546873,21.2121,21.2343,21.201,21.2176,56921.4764
2005-11-02 14:50:00,38.2,38.21,38.16,38.18,56504.46923246163,21.2121,21.2176,21.1899,21.201,56504.4692
2005-11-02 14:55:00,38.18,38.22,38.1,38.11,63385.08725707874,21.201,21.2232,21.1565,21.1621,63385.0873
2005-11-02 15:00:00,38.13,38.17,38.13,38.16,75478.29469428454,21.1732,21.1954,21.1732,21.1899,75478.2947
2005-11-02 15:05:00,38.18,38.18,38.12,38.12,45453.77967777357,21.201,21.201,21.1676,21.1676,45453.7797
2005-11-02 15:10:00,38.13,38.22,38.13,38.19,74227.27323526326,21.1732,21.2232,21.1732,21.2065,74227.2732
2005-11-02 15:15:00,38.2,38.22,38.19,38.22,92158.58081456844,21.2121,21.2232,21.2065,21.2232,92158.5808
2005-11-02 15:20:00,38.22,38.25,38.18,38.22,92158.58081456844,21.2232,21.2398,21.201,21.2232,92158.5808
2005-11-02 15:25:00,38.22,38.22,38.18,38.19,84235.44490743359,21.2232,21.2232,21.201,21.2065,84235.4449
2005-11-02 15:30:00,38.19,38.19,38.14,38.17,71308.22316421357,21.2065,21.2065,21.1788,21.1954,71308.2232
2005-11-02 15:35:00,38.16,38.18,38.15,38.16,58381.001420993576,21.1899,21.201,21.1843,21.1899,58381.0014
2005-11-02 15:40:00,38.15,38.16,38.08,38.09,76520.81257680229,21.1843,21.1899,21.1454,21.151,76520.8126
2005-11-02 15:45:00,38.09,38.11,38.09,38.1,123851.1244431078,21.151,21.1621,21.151,21.1565,123851.1244
2005-11-02 15:50:00,38.1,38.14,38.05,38.06,198703.9084078817,21.1565,21.1788,21.1288,21.1343,198703.9084
2005-11-02 15:55:00,38.08,38.14,38.06,38.13,176811.0328750091,21.1454,21.1788,21.1343,21.1732,176811.0329
2005-11-03 09:30:00,38.25,38.31,38.25,38.31,238528.09152005945,21.2398,21.2732,21.2398,21.2732,238528.0915
2005-11-03 09:35:00,38.32,38.51,38.27,38.37,175351.50783948426,21.2787,21.3842,21.2509,21.3065,175351.5078
2005-11-03 09:40:00,38.37,38.39,38.33,38.37,112800.43488841972,21.3065,21.3176,21.2843,21.3065,112800.4349
2005-11-03 09:45:00,38.37,38.49,38.36,38.46,140948.41771639878,21.3065,21.3731,21.3009,21.3564,140948.4177
2005-11-03 09:50:00,38.46,38.51,38.36,38.41,118430.03145401554,21.3564,21.3842,21.3009,21.3287,118430.0315
2005-11-03 09:55:00,38.41,38.49,38.4,38.42,127395.68524366812,21.3287,21.3731,21.3231,21.3342,127395.6852
2005-11-03 10:00:00,38.42,38.61,38.41,38.61,249578.7810747476,21.3342,21.4397,21.3287,21.4397,249578.7811
2005-11-03 10:05:00,38.6,38.68,38.57,38.64,267510.0886540527,21.4342,21.4786,21.4175,21.4564,267510.0887
2005-11-03 10:10:00,38.65,38.66,38.52,38.57,223307.3304353004,21.462,21.4675,21.3898,21.4175,223307.3304
2005-11-03 10:15:00,38.57,38.57,38.51,38.51,144492.9785169591,21.4175,21.4175,21.3842,21.3842,144492.9785
2005-11-03 10:20:00,38.51,38.51,38.42,38.42,237068.56648453465,21.3842,21.3842,21.3342,21.3342,237068.5665
2005-11-03 10:25:00,38.42,38.47,38.4,38.45,232272.984224953,21.3342,21.362,21.3231,21.3509,232272.9842
2005-11-03 10:30:00,38.43,38.65,38.4,38.41,233524.0056839743,21.3398,21.462,21.3231,21.3287,233524.0057
2005-11-03 10:35:00,38.41,38.51,38.39,38.42,130523.23889122136,21.3287,21.3842,21.3176,21.3342,130523.2389
2005-11-03 10:40:00,38.44,38.49,38.4,38.43,132191.26750324972,21.3453,21.3731,21.3231,21.3398,132191.2675
2005-11-03 10:45:00,38.44,38.56,38.42,38.56,92367.08439107196,21.3453,21.412,21.3342,21.412,92367.0844
2005-11-03 10:50:00,38.54,38.61,38.49,38.5,145952.50355248395,21.4009,21.4397,21.3731,21.3787,145952.5036
2005-11-03 10:55:00,38.5,38.53,38.45,38.52,154084.14303612232,21.3787,21.3953,21.3509,21.3898,154084.143
2005-11-03 11:00:00,38.52,38.55,38.47,38.49,139697.3962573775,21.3898,21.4064,21.362,21.3731,139697.3963
2005-11-03 11:05:00,38.49,38.53,38.46,38.51,90907.55935554714,21.3731,21.3953,21.3564,21.3842,90907.5594
2005-11-03 11:10:00,38.5,38.59,38.49,38.59,70682.71243470293,21.3787,21.4286,21.3731,21.4286,70682.7124
2005-11-03 11:15:00,38.6,38.61,38.54,38.54,66929.64805763906,21.4342,21.4397,21.4009,21.4009,66929.6481
2005-11-03 11:20:00,38.54,38.57,38.47,38.55,63593.59083358228,21.4009,21.4175,21.362,21.4064,63593.5908
2005-11-03 11:25:00,38.54,38.61,38.5,38.57,54419.43346742616,21.4009,21.4397,21.3787,21.4175,54419.4335
2005-11-03 11:30:00,38.57,38.57,38.51,38.54,76103.80542379519,21.4175,21.4175,21.3842,21.4009,76103.8054
2005-11-03 11:35:00,38.54,38.65,38.54,38.62,109255.8740878594,21.4009,21.462,21.4009,21.4453,109255.8741
2005-11-03 11:40:00,38.62,38.63,38.56,38.59,85069.45921344777,21.4453,21.4508,21.412,21.4286,85069.4592
2005-11-03 11:45:00,38.58,38.72,38.57,38.69,69431.69097568165,21.4231,21.5008,21.4175,21.4842,69431.691
2005-11-03 11:50:00,38.66,38.78,38.64,38.74,67346.65521064616,21.4675,21.5341,21.4564,21.5119,67346.6552
2005-11-03 11:55:00,38.71,38.77,38.65,38.72,72559.24462323487,21.4953,21.5286,21.462,21.5008,72559.2446
2005-11-03 12:00:00,38.72,38.78,38.69,38.71,61925.5622215539,21.5008,21.5341,21.4842,21.4953,61925.5622
2005-11-03 12:05:00,38.69,38.71,38.66,38.7,94243.61657960391,21.4842,21.4953,21.4675,21.4897,94243.6166
2005-11-03 12:10:00,38.71,38.77,38.71,38.77,36905.13304112808,21.4953,21.5286,21.4953,21.5286,36905.133
2005-11-03 12:15:00,38.78,38.81,38.76,38.8,55878.95850295099,21.5341,21.5508,21.523,21.5452,55878.9585
2005-11-03 12:20:00,38.79,38.9,38.78,38.83,160964.76106073943,21.5397,21.6008,21.5341,21.5619,160964.7611
2005-11-03 12:25:00,38.84,38.88,38.82,38.88,48164.3261723197,21.5675,21.5897,21.5564,21.5897,48164.3262
2005-11-03 12:30:00,38.86,38.9,38.82,38.9,71308.22316421357,21.5786,21.6008,21.5564,21.6008,71308.2232
2005-11-03 12:35:00,38.9,38.91,38.8,38.8,75895.30184729164,21.6008,21.6063,21.5452,21.5452,75895.3018
2005-11-03 12:40:00,38.78,38.79,38.72,38.72,65470.12302211423,21.5341,21.5397,21.5008,21.5008,65470.123
2005-11-03 12:45:00,38.72,38.78,38.72,38.75,47747.3190193126,21.5008,21.5341,21.5008,21.5175,47747.319
2005-11-03 12:50:00,38.75,38.75,38.68,38.71,46287.79398378776,21.5175,21.5175,21.4786,21.4953,46287.794
2005-11-03 12:55:00,38.68,38.71,38.61,38.62,49623.851207844535,21.4786,21.4953,21.4397,21.4453,49623.8512
2005-11-03 13:00:00,38.6,38.68,38.57,38.61,57338.48353847583,21.4342,21.4786,21.4175,21.4397,57338.4835
2005-11-03 13:05:00,38.61,38.63,38.58,38.62,39407.175959170665,21.4397,21.4508,21.4231,21.4453,39407.176
2005-11-03 13:10:00,38.61,38.62,38.54,38.59,55878.95850295099,21.4397,21.4453,21.4009,21.4286,55878.9585
2005-11-03 13:15:00,38.59,38.65,38.56,38.64,45662.28325427712,21.4286,21.462,21.412,21.4564,45662.2833
2005-11-03 13:20:00,38.64,38.68,38.61,38.64,58381.001420993576,21.4564,21.4786,21.4397,21.4564,58381.0014
2005-11-03 13:25:00,38.64,38.67,38.6,38.63,59632.02288001486,21.4564,21.4731,21.4342,21.4508,59632.0229
2005-11-03 13:30:00,38.63,38.67,38.61,38.63,59632.02288001486,21.4508,21.4731,21.4397,21.4508,59632.0229
2005-11-03 13:35:00,38.63,38.64,38.61,38.62,56712.97280896518,21.4508,21.4564,21.4397,21.4453,56712.9728
2005-11-03 13:40:00,38.62,38.62,38.45,38.56,95494.6380386252,21.4453,21.4453,21.3509,21.412,95494.638
2005-11-03 13:45:00,38.56,38.63,38.52,38.59,89448.0343200223,21.412,21.4508,21.3898,21.4286,89448.0343
2005-11-03 13:50:00,38.59,38.69,38.59,38.67,61508.5550685468,21.4286,21.4842,21.4286,21.4731,61508.5551
2005-11-03 13:55:00,38.69,38.82,38.69,38.82,73184.75535274552,21.4842,21.5564,21.4842,21.5564,73184.7554
2005-11-03 14:00:00,38.82,38.92,38.82,38.92,59006.51215050422,21.5564,21.6119,21.5564,21.6119,59006.5122
2005-11-03 14:05:00,38.92,38.94,38.87,38.87,86945.99140197971,21.6119,21.623,21.5841,21.5841,86945.9914
2005-11-03 14:10:00,38.85,38.85,38.79,38.84,91324.56650855424,21.573,21.573,21.5397,21.5675,91324.5665
2005-11-03 14:15:00,38.84,38.88,38.81,38.83,71308.22316421357,21.5675,21.5897,21.5508,21.5619,71308.2232
2005-11-03 14:20:00,38.84,38.89,38.81,38.82,57963.99426798648,21.5675,21.5952,21.5508,21.5564,57963.9943
2005-11-03 14:25:00,38.82,38.85,38.76,38.82,100290.2202982068,21.5564,21.573,21.523,21.5564,100290.2203
2005-11-03 14:30:00,38.83,38.87,38.77,38.78,54836.44062043325,21.5619,21.5841,21.5286,21.5341,54836.4406
2005-11-03 14:35:00,38.78,38.81,38.7,38.7,67763.66236365326,21.5341,21.5508,21.4897,21.4897,67763.6624
2005-11-03 14:40:00,38.71,38.77,38.62,38.62,50874.87266686583,21.4953,21.5286,21.4453,21.4453,50874.8727
2005-11-03 14:45:00,38.61,38.66,38.59,38.59,63176.58368057519,21.4397,21.4675,21.4286,21.4286,63176.5837
2005-11-03 14:50:00,38.59,38.68,38.59,38.65,26688.457792454206,21.4286,21.4786,21.4286,21.462,26688.4578
2005-11-03 14:55:00,38.65,38.7,38.57,38.61,57338.48353847583,21.462,21.4897,21.4175,21.4397,57338.4835
2005-11-03 15:00:00,38.61,38.65,38.59,38.61,52125.89412588712,21.4397,21.462,21.4286,21.4397,52125.8941
2005-11-03 15:05:00,38.6,38.7,38.59,38.68,99873.21314519973,21.4342,21.4897,21.4286,21.4786,99873.2131
2005-11-03 15:10:00,38.67,38.7,38.65,38.68,86945.99140197971,21.4731,21.4897,21.462,21.4786,86945.9914
2005-11-03 15:15:00,38.69,38.69,38.57,38.58,67972.1659401568,21.4842,21.4842,21.4175,21.4231,67972.1659
2005-11-03 15:20:00,38.59,38.65,38.59,38.63,52542.90127889421,21.4286,21.462,21.4286,21.4508,52542.9013
2005-11-03 15:25:00,38.62,38.72,38.61,38.72,57129.97996197228,21.4453,21.5008,21.4397,21.5008,57129.98
2005-11-03 15:30:00,38.72,38.75,38.7,38.72,169096.4005443778,21.5008,21.5175,21.4897,21.5008,169096.4005
2005-11-03 15:35:00,38.71,38.71,38.67,38.69,35654.11158210679,21.4953,21.4953,21.4731,21.4842,35654.1116
2005-11-03 15:40:00,38.68,38.69,38.61,38.68,121974.59225457588,21.4786,21.4842,21.4397,21.4786,121974.5923
2005-11-03 15:45:00,38.69,38.74,38.63,38.63,134693.31042129232,21.4842,21.5119,21.4508,21.4508,134693.3104
2005-11-03 15:50:00,38.61,38.71,38.61,38.65,158254.2145661933,21.4397,21.4953,21.4397,21.462,158254.2146
2005-11-03 15:55:00,38.66,38.73,38.65,38.73,130523.23889122136,21.4675,21.5064,21.462,21.5064,130523.2389
2005-11-04 09:30:00,38.76,38.76,38.66,38.68,102375.2560632423,21.523,21.523,21.4675,21.4786,102375.2561
2005-11-04 09:35:00,38.68,38.71,38.25,38.31,205167.5192794917,21.4786,21.4953,21.2398,21.2732,205167.5193
2005-11-04 09:40:00,38.35,38.56,38.28,38.28,104460.29182827778,21.2954,21.412,21.2565,21.2565,104460.2918
2005-11-04 09:45:00,38.28,38.39,38.27,38.32,174725.99710997363,21.2565,21.3176,21.2509,21.2787,174725.9971
2005-11-04 09:50:00,38.32,38.32,38.05,38.13,140531.41056339166,21.2787,21.2787,21.1288,21.1732,140531.4106
2005-11-04 09:55:00,38.15,38.19,38.02,38.02,236026.04860201688,21.1843,21.2065,21.1121,21.1121,236026.0486
2005-11-04 10:00:00,38.02,38.1,37.92,37.97,173057.96849794523,21.1121,21.1565,21.0566,21.0844,173057.9685
2005-11-04 10:05:00,37.97,37.98,37.79,37.81,137612.360492342,21.0844,21.0899,20.9844,20.9955,137612.3605
2005-11-04 10:10:00,37.8,37.95,37.8,37.88,146369.51070549103,20.99,21.0732,20.99,21.0344,146369.5107
2005-11-04 10:15:00,37.88,37.93,37.84,37.85,183900.15447612977,21.0344,21.0621,21.0122,21.0177,183900.1545
2005-11-04 10:20:00,37.86,37.98,37.85,37.85,115927.98853597297,21.0233,21.0899,21.0177,21.0177,115927.9885
2005-11-04 10:25:00,37.85,38.03,37.76,38.03,139280.38910437038,21.0177,21.1177,20.9677,21.1177,139280.3891
2005-11-04 10:30:00,37.99,38.03,37.81,37.81,84026.94133093003,21.0955,21.1177,20.9955,20.9955,84026.9413
2005-11-04 10:35:00,37.77,37.84,37.68,37.69,61300.05149204325,20.9733,21.0122,20.9233,20.9289,61300.0515
2005-11-04 10:40:00,37.7,37.7,37.57,37.62,107379.34189932748,20.9344,20.9344,20.8622,20.89,107379.3419
2005-11-04 10:45:00,37.62,37.79,37.62,37.79,109464.37766436295,20.89,20.9844,20.89,20.9844,109464.3777
2005-11-04 10:50:00,37.76,37.84,37.76,37.84,67138.1516341426,20.9677,21.0122,20.9677,21.0122,67138.1516
2005-11-04 10:55:00,37.82,37.89,37.81,37.89,94452.12015610746,21.0011,21.0399,20.9955,21.0399,94452.1202
2005-11-04 11:00:00,37.84,37.94,37.84,37.94,101958.2489102352,21.0122,21.0677,21.0122,21.0677,101958.2489
2005-11-04 11:05:00,37.94,37.94,37.82,37.83,112383.42773541262,21.0677,21.0677,21.0011,21.0066,112383.4277
2005-11-04 11:10:00,37.83,37.94,37.82,37.94,55670.45492644744,21.0066,21.0677,21.0011,21.0677,55670.4549
2005-11-04 11:15:00,37.96,38.03,37.93,37.99,91324.56650855424,21.0788,21.1177,21.0621,21.0955,91324.5665
2005-11-04 11:20:00,38.0,38.06,37.98,38.03,69848.69812868875,21.101,21.1343,21.0899,21.1177,69848.6981
2005-11-04 11:25:00,38.04,38.1,38.0,38.02,75686.7982707881,21.1232,21.1565,21.101,21.1121,75686.7983
2005-11-04 11:30:00,38.02,38.03,37.9,37.9,36696.62946462453,21.1121,21.1177,21.0455,21.0455,36696.6295
2005-11-04 11:35:00,37.91,37.96,37.86,37.89,139697.3962573775,21.051,21.0788,21.0233,21.0399,139697.3963
2005-11-04 11:40:00,37.9,38.08,37.87,37.99,58589.50499749712,21.0455,21.1454,21.0288,21.0955,58589.505
2005-11-04 11:45:00,37.99,38.1,37.99,38.06,48789.83690183034,21.0955,21.1565,21.0955,21.1343,48789.8369
2005-11-04 11:50:00,38.02,38.08,38.0,38.02,39824.18311217776,21.1121,21.1454,21.101,21.1121,39824.1831
2005-11-04 11:55:00,38.0,38.0,37.82,37.84,61508.5550685468,21.101,21.101,21.0011,21.0122,61508.5551
2005-11-04 12:00:00,37.84,37.84,37.69,37.78,61925.5622215539,21.0122,21.0122,20.9289,20.9788,61925.5622
2005-11-04 12:05:00,37.78,37.84,37.72,37.75,61091.5479155397,20.9788,21.0122,20.9455,20.9622,61091.5479
2005-11-04 12:10:00,37.74,37.87,37.74,37.82,51917.39054938357,20.9566,21.0288,20.9566,21.0011,51917.3905
2005-11-04 12:15:00,37.82,37.83,37.68,37.69,62551.07295106454,21.0011,21.0066,20.9233,20.9289,62551.073
2005-11-04 12:20:00,37.69,37.8,37.68,37.8,77146.32330631293,20.9289,20.99,20.9233,20.99,77146.3233
2005-11-04 12:25:00,37.8,37.9,37.79,37.88,58798.00857400067,20.99,21.0455,20.9844,21.0344,58798.0086
2005-11-04 12:30:00,37.86,37.89,37.82,37.87,57338.48353847583,21.0233,21.0399,21.0011,21.0288,57338.4835
2005-11-04 12:35:00,37.87,37.99,37.87,37.99,74644.28038827036,21.0288,21.0955,21.0288,21.0955,74644.2804
2005-11-04 12:40:00,37.99,38.0,37.93,38.0,51708.88697288002,21.0955,21.101,21.0621,21.101,51708.887
2005-11-04 12:45:00,38.0,38.04,37.98,38.02,87780.00570799391,21.101,21.1232,21.0899,21.1121,87780.0057
2005-11-04 12:50:00,38.0,38.06,38.0,38.03,43160.240336234536,21.101,21.1343,21.101,21.1177,43160.2403
2005-11-04 12:55:00,38.03,38.05,37.89,37.96,72559.24462323487,21.1177,21.1288,21.0399,21.0788,72559.2446
2005-11-04 13:00:00,37.96,38.06,37.94,38.05,45245.27610127002,21.0788,21.1343,21.0677,21.1288,45245.2761
2005-11-04 13:05:00,38.03,38.05,38.01,38.03,63593.59083358228,21.1177,21.1288,21.1066,21.1177,63593.5908
2005-11-04 13:10:00,38.02,38.07,37.97,37.97,42117.72245371679,21.1121,21.1399,21.0844,21.0844,42117.7225
2005-11-04 13:15:00,37.96,37.96,37.87,37.88,55253.44777344035,21.0788,21.0788,21.0288,21.0344,55253.4478
2005-11-04 13:20:00,37.88,37.92,37.84,37.84,36488.12588812099,21.0344,21.0566,21.0122,21.0122,36488.1259
2005-11-04 13:25:00,37.85,37.94,37.84,37.87,41492.21172420615,21.0177,21.0677,21.0122,21.0288,41492.2117
2005-11-04 13:30:00,37.89,37.91,37.87,37.9,59215.01572700777,21.0399,21.051,21.0288,21.0455,59215.0157
2005-11-04 13:35:00,37.91,37.92,37.87,37.9,34403.0901230855,21.051,21.0566,21.0288,21.0455,34403.0901
2005-11-04 13:40:00,37.9,37.91,37.87,37.9,29816.01144000743,21.0455,21.051,21.0288,21.0455,29816.0114
2005-11-04 13:45:00,37.9,37.94,37.89,37.92,133650.79253877458,21.0455,21.0677,21.0399,21.0566,133650.7925
2005-11-04 13:50:00,37.92,37.97,37.92,37.92,72767.74819973842,21.0566,21.0844,21.0566,21.0566,72767.7482
2005-11-04 13:55:00,37.93,37.93,37.8,37.82,40658.19741819195,21.0621,21.0621,20.99,21.0011,40658.1974
2005-11-04 14:00:00,37.81,37.92,37.79,37.92,45870.78683078066,20.9955,21.0566,20.9844,21.0566,45870.7868
2005-11-04 14:05:00,37.92,37.96,37.79,37.79,60257.53360952551,21.0566,21.0788,20.9844,20.9844,60257.5336
2005-11-04 14:10:00,37.79,37.79,37.7,37.7,71308.22316421357,20.9844,20.9844,20.9344,20.9344,71308.2232
2005-11-04 14:15:00,37.7,37.7,37.34,37.34,215384.1945281656,20.9344,20.9344,20.7345,20.7345,215384.1945
2005-11-04 14:20:00,37.35,37.59,37.35,37.54,177228.0400280162,20.7401,20.8733,20.7401,20.8456,177228.04
2005-11-04 14:25:00,37.54,37.72,37.54,37.69,212048.1373041088,20.8456,20.9455,20.8456,20.9289,212048.1373
2005-11-04 14:30:00,37.7,37.76,37.7,37.73,211214.1229980946,20.9344,20.9677,20.9344,20.9511,211214.123
2005-11-04 14:35:00,37.73,37.85,37.35,37.79,167219.8683558459,20.9511,21.0177,20.7401,20.9844,167219.8684
2005-11-04 14:40:00,37.75,37.8,37.73,37.73,221430.79824676848,20.9622,20.99,20.9511,20.9511,221430.7982
2005-11-04 14:45:00,37.73,37.75,37.65,37.65,67555.1587871497,20.9511,20.9622,20.9067,20.9067,67555.1588
2005-11-04 14:50:00,37.65,37.72,37.65,37.7,138446.37479835618,20.9067,20.9455,20.9067,20.9344,138446.3748
2005-11-04 14:55:00,37.7,37.74,37.66,37.73,51291.87981987293,20.9344,20.9566,20.9122,20.9511,51291.8798
2005-11-04 15:00:00,37.73,37.73,37.62,37.66,60257.53360952551,20.9511,20.9511,20.89,20.9122,60257.5336
2005-11-04 15:05:00,37.67,37.7,37.53,37.54,86320.48067246907,20.9178,20.9344,20.84,20.8456,86320.4807
2005-11-04 15:10:00,37.54,37.68,37.54,37.6,64636.108716100025,20.8456,20.9233,20.8456,20.8789,64636.1087
2005-11-04 15:15:00,37.64,37.67,37.6,37.63,125519.15305513618,20.9011,20.9178,20.8789,20.8956,125519.1531
2005-11-04 15:20:00,37.6,37.69,37.58,37.66,88197.012861001,20.8789,20.9289,20.8678,20.9122,88197.0129
2005-11-04 15:25:00,37.65,37.66,37.53,37.53,81316.3948363839,20.9067,20.9122,20.84,20.84,81316.3948
2005-11-04 15:30:00,37.53,37.58,37.53,37.57,91741.57366156131,20.84,20.8678,20.84,20.8622,91741.5737
2005-11-04 15:35:00,37.6,37.69,37.56,37.57,108630.36335834875,20.8789,20.9289,20.8567,20.8622,108630.3634
2005-11-04 15:40:00,37.58,37.64,37.55,37.56,118013.02430100844,20.8678,20.9011,20.8511,20.8567,118013.0243
2005-11-04 15:45:00,37.56,37.65,37.55,37.65,123642.62086660424,20.8567,20.9067,20.8511,20.9067,123642.6209
2005-11-04 15:50:00,37.65,37.79,37.64,37.73,139488.89268087392,20.9067,20.9844,20.9011,20.9511,139488.8927
2005-11-04 15:55:00,37.72,37.73,37.7,37.7,118847.03860702264,20.9455,20.9511,20.9344,20.9344,118847.0386
2005-11-07 09:30:00,37.79,37.79,37.65,37.75,285232.8926568543,20.9844,20.9844,20.9067,20.9622,285232.8927
2005-11-07 09:35:00,37.75,37.75,37.41,37.42,125310.64947863264,20.9622,20.9622,20.7734,20.7789,125310.6495
2005-11-07 09:40:00,37.41,37.44,37.19,37.22,195784.85833683205,20.7734,20.7901,20.6512,20.6679,195784.8583
2005-11-07 09:45:00,37.22,37.24,36.99,37.0,266676.0743480385,20.6679,20.679,20.5402,20.5457,266676.0743
2005-11-07 09:50:00,36.98,37.14,36.95,37.03,253957.35618132204,20.5346,20.6235,20.518,20.5624,253957.3562
2005-11-07 09:55:00,37.03,37.12,36.95,37.05,173057.96849794523,20.5624,20.6124,20.518,20.5735,173057.9685
2005-11-07 10:00:00,37.05,37.12,36.96,37.03,125519.15305513618,20.5735,20.6124,20.5235,20.5624,125519.1531
2005-11-07 10:05:00,37.03,37.07,36.89,36.98,168470.88981486717,20.5624,20.5846,20.4846,20.5346,168470.8898
2005-11-07 10:10:00,36.96,37.05,36.93,37.02,110506.8955468807,20.5235,20.5735,20.5069,20.5568,110506.8955
2005-11-07 10:15:00,37.0,37.07,36.95,37.0,127395.68524366812,20.5457,20.5846,20.518,20.5457,127395.6852
2005-11-07 10:20:00,36.99,37.06,36.93,37.03,161173.26463724297,20.5402,20.579,20.5069,20.5624,161173.2646
2005-11-07 10:25:00,37.03,37.15,36.97,37.11,185359.6795116546,20.5624,20.629,20.5291,20.6068,185359.6795
2005-11-07 10:30:00,37.1,37.25,37.1,37.16,240196.12013208785,20.6013,20.6845,20.6013,20.6346,240196.1201
2005-11-07 10:35:00,37.17,37.31,37.16,37.24,156586.18595416492,20.6401,20.7179,20.6346,20.679,156586.186
2005-11-07 10:40:00,37.26,37.34,37.12,37.17,156169.1788011578,20.6901,20.7345,20.6124,20.6401,156169.1788
2005-11-07 10:45:00,37.17,37.28,37.1,37.16,156586.18595416492,20.6401,20.7012,20.6013,20.6346,156586.186
2005-11-07 10:50:00,37.18,37.28,37.12,37.15,166385.8540498317,20.6457,20.7012,20.6124,20.629,166385.854
2005-11-07 10:55:00,37.15,37.24,37.09,37.09,149705.5679295478,20.629,20.679,20.5957,20.5957,149705.5679
2005-11-07 11:00:00,37.11,37.18,37.09,37.1,138029.3676453491,20.6068,20.6457,20.5957,20.6013,138029.3676
2005-11-07 11:05:00,37.09,37.1,36.98,37.03,96537.15592114294,20.5957,20.6013,20.5346,20.5624,96537.1559
2005-11-07 11:10:00,37.03,37.12,36.98,37.12,80482.38053036972,20.5624,20.6124,20.5346,20.6124,80482.3805
2005-11-07 11:15:00,37.12,37.21,37.1,37.13,114885.4706534552,20.6124,20.6623,20.6013,20.6179,114885.4707
2005-11-07 11:20:00,37.13,37.16,37.08,37.11,76520.81257680229,20.6179,20.6346,20.5901,20.6068,76520.8126
2005-11-07 11:25:00,37.1,37.14,37.05,37.06,98413.68810967488,20.6013,20.6235,20.5735,20.579,98413.6881
2005-11-07 11:30:00,37.06,37.14,37.04,37.12,91950.07723806489,20.579,20.6235,20.5679,20.6124,91950.0772
2005-11-07 11:35:00,37.12,37.15,37.04,37.04,132816.77823276038,20.6124,20.629,20.5679,20.5679,132816.7782
2005-11-07 11:40:00,37.04,37.08,36.94,36.96,60257.53360952551,20.5679,20.5901,20.5124,20.5235,60257.5336
2005-11-07 11:45:00,36.96,36.97,36.91,36.93,42534.729606723886,20.5235,20.5291,20.4957,20.5069,42534.7296
2005-11-07 11:50:00,36.93,36.93,36.79,36.79,109047.37051135584,20.5069,20.5069,20.4291,20.4291,109047.3705
2005-11-07 11:55:00,36.79,36.79,36.68,36.68,158879.72529570395,20.4291,20.4291,20.368,20.368,158879.7253
2005-11-07 12:00:00,36.68,36.82,36.68,36.77,123642.62086660424,20.368,20.4458,20.368,20.418,123642.6209
2005-11-07 12:05:00,36.75,36.8,36.75,36.78,72142.23747022777,20.4069,20.4347,20.4069,20.4236,72142.2375
2005-11-07 12:10:00,36.79,36.84,36.78,36.78,35654.11158210679,20.4291,20.4569,20.4236,20.4236,35654.1116
2005-11-07 12:15:00,36.78,36.81,36.74,36.81,71725.23031722067,20.4236,20.4402,20.4013,20.4402,71725.2303
2005-11-07 12:20:00,36.81,36.85,36.75,36.76,96120.14876813584,20.4402,20.4624,20.4069,20.4125,96120.1488
2005-11-07 12:25:00,36.75,36.77,36.72,36.77,72767.74819973842,20.4069,20.418,20.3902,20.418,72767.7482
2005-11-07 12:30:00,36.77,36.79,36.75,36.76,86528.98424897261,20.418,20.4291,20.4069,20.4125,86528.9842
2005-11-07 12:35:00,36.75,36.85,36.73,36.84,180147.09009906588,20.4069,20.4624,20.3958,20.4569,180147.0901
2005-11-07 12:40:00,36.84,36.9,36.84,36.88,113217.44204142682,20.4569,20.4902,20.4569,20.4791,113217.442
2005-11-07 12:45:00,36.88,36.94,36.84,36.87,68806.180246171,20.4791,20.5124,20.4569,20.4735,68806.1802
2005-11-07 12:50:00,36.88,36.91,36.88,36.91,45870.78683078066,20.4791,20.4957,20.4791,20.4957,45870.7868
2005-11-07 12:55:00,36.91,36.93,36.88,36.88,53585.41916141196,20.4957,20.5069,20.4791,20.4791,53585.4192
2005-11-07 13:00:00,36.89,36.89,36.81,36.81,60466.03718602906,20.4846,20.4846,20.4402,20.4402,60466.0372
2005-11-07 13:05:00,36.81,36.83,36.75,36.82,87362.99855498681,20.4402,20.4513,20.4069,20.4458,87362.9986
2005-11-07 13:10:00,36.83,36.89,36.82,36.86,89656.53789652584,20.4513,20.4846,20.4458,20.468,89656.5379
2005-11-07 13:15:00,36.87,36.87,36.72,36.72,64219.10156309293,20.4735,20.4735,20.3902,20.3902,64219.1016
2005-11-07 13:20:00,36.7,36.79,36.67,36.78,72976.25177624197,20.3791,20.4291,20.3625,20.4236,72976.2518
2005-11-07 13:25:00,36.79,36.83,36.73,36.83,72559.24462323487,20.4291,20.4513,20.3958,20.4513,72559.2446
2005-11-07 13:30:00,36.82,36.9,36.79,36.9,60257.53360952551,20.4458,20.4902,20.4291,20.4902,60257.5336
2005-11-07 13:35:00,36.9,37.01,36.9,37.01,61091.5479155397,20.4902,20.5513,20.4902,20.5513,61091.5479
2005-11-07 13:40:00,36.99,37.01,36.9,36.9,102583.75963974584,20.5402,20.5513,20.4902,20.4902,102583.7596
2005-11-07 13:45:00,36.9,36.98,36.87,36.94,123225.61371359717,20.4902,20.5346,20.4735,20.5124,123225.6137
2005-11-07 13:50:00,36.93,36.94,36.88,36.93,60049.03003302196,20.5069,20.5124,20.4791,20.5069,60049.03
2005-11-07 13:55:00,36.92,36.93,36.88,36.88,47747.3190193126,20.5013,20.5069,20.4791,20.4791,47747.319
2005-11-07 14:00:00,36.88,37.0,36.88,36.98,44828.26894826292,20.4791,20.5457,20.4791,20.5346,44828.2689
2005-11-07 14:05:00,36.98,36.98,36.93,36.95,44828.26894826292,20.5346,20.5346,20.5069,20.518,44828.2689
2005-11-07 14:10:00,36.96,37.05,36.94,37.01,102792.2632162494,20.5235,20.5735,20.5124,20.5513,102792.2632
2005-11-07 14:15:00,37.01,37.09,37.0,37.05,98413.68810967488,20.5513,20.5957,20.5457,20.5735,98413.6881
2005-11-07 14:20:00,37.06,37.07,36.99,37.06,81941.90556589456,20.579,20.5846,20.5402,20.579,81941.9056
2005-11-07 14:25:00,37.06,37.09,37.04,37.05,30858.529322525173,20.579,20.5957,20.5679,20.5735,30858.5293
2005-11-07 14:30:00,37.04,37.07,36.99,37.06,106545.32759331328,20.5679,20.5846,20.5402,20.579,106545.3276
2005-11-07 14:35:00,37.05,37.07,37.04,37.04,163675.30755528554,20.5735,20.5846,20.5679,20.5679,163675.3076
2005-11-07 14:40:00,37.04,37.06,36.96,37.06,67346.65521064616,20.5679,20.579,20.5235,20.579,67346.6552
2005-11-07 14:45:00,37.06,37.06,36.94,36.96,43577.24748924163,20.579,20.579,20.5124,20.5235,43577.2475
2005-11-07 14:50:00,36.95,36.95,36.92,36.94,34611.593699589044,20.518,20.518,20.5013,20.5124,34611.5937
2005-11-07 14:55:00,36.93,37.0,36.93,37.0,41492.21172420615,20.5069,20.5457,20.5069,20.5457,41492.2117
2005-11-07 15:00:00,36.99,37.0,36.84,36.89,82150.4091423981,20.5402,20.5457,20.4569,20.4846,82150.4091
2005-11-07 15:05:00,36.89,36.93,36.83,36.83,67555.1587871497,20.4846,20.5069,20.4513,20.4513,67555.1588
2005-11-07 15:10:00,36.84,36.88,36.8,36.82,112800.43488841972,20.4569,20.4791,20.4347,20.4458,112800.4349
2005-11-07 15:15:00,36.82,36.93,36.8,36.84,92992.59512058264,20.4458,20.5069,20.4347,20.4569,92992.5951
2005-11-07 15:20:00,36.84,36.93,36.84,36.92,68597.67666966745,20.4569,20.5069,20.4569,20.5013,68597.6767
2005-11-07 15:25:00,36.92,36.93,36.85,36.86,50040.85836085164,20.5013,20.5069,20.4624,20.468,50040.8584
2005-11-07 15:30:00,36.91,36.94,36.88,36.89,101541.24175722813,20.4957,20.5124,20.4791,20.4846,101541.2418
2005-11-07 15:35:00,36.89,36.92,36.88,36.88,59215.01572700777,20.4846,20.5013,20.4791,20.4791,59215.0157
2005-11-07 15:40:00,36.88,36.88,36.79,36.86,72350.74104673132,20.4791,20.4791,20.4291,20.468,72350.741
2005-11-07 15:45:00,36.86,36.88,36.86,36.86,68597.67666966745,20.468,20.4791,20.468,20.468,68597.6767
2005-11-07 15:50:00,36.86,36.89,36.83,36.84,105502.80971079553,20.468,20.4846,20.4513,20.4569,105502.8097
2005-11-07 15:55:00,36.83,36.88,36.83,36.85,150331.07865905846,20.4513,20.4791,20.4513,20.4624,150331.0787
2005-11-08 09:30:00,36.83,36.88,36.81,36.81,216009.70525767625,20.4513,20.4791,20.4402,20.4402,216009.7053
2005-11-08 09:35:00,36.81,36.87,36.69,36.76,107587.845475831,20.4402,20.4735,20.3736,20.4125,107587.8455
2005-11-08 09:40:00,36.74,36.78,36.71,36.73,57129.97996197228,20.4013,20.4236,20.3847,20.3958,57129.98
2005-11-08 09:45:00,36.73,36.86,36.7,36.79,66929.64805763906,20.3958,20.468,20.3791,20.4291,66929.6481
2005-11-08 09:50:00,36.79,36.79,36.67,36.69,86528.98424897261,20.4291,20.4291,20.3625,20.3736,86528.9842
2005-11-08 09:55:00,36.68,36.9,36.68,36.86,113008.93846492328,20.368,20.4902,20.368,20.468,113008.9385
2005-11-08 10:00:00,36.84,37.1,36.79,37.06,127187.18166716456,20.4569,20.6013,20.4291,20.579,127187.1817
2005-11-08 10:05:00,37.1,37.16,37.02,37.1,81107.89125988036,20.6013,20.6346,20.5568,20.6013,81107.8913
2005-11-08 10:10:00,37.07,37.19,37.03,37.16,84235.44490743359,20.5846,20.6512,20.5624,20.6346,84235.4449
2005-11-08 10:15:00,37.16,37.21,37.07,37.07,107587.845475831,20.6346,20.6623,20.5846,20.5846,107587.8455
2005-11-08 10:20:00,37.08,37.08,36.97,36.98,153458.6323066117,20.5901,20.5901,20.5291,20.5346,153458.6323
2005-11-08 10:25:00,36.98,37.12,36.98,37.09,140531.41056339166,20.5346,20.6124,20.5346,20.5957,140531.4106
2005-11-08 10:30:00,37.08,37.15,37.04,37.04,112591.93131191618,20.5901,20.629,20.5679,20.5679,112591.9313
2005-11-08 10:35:00,37.04,37.06,36.93,36.98,106545.32759331328,20.5679,20.579,20.5069,20.5346,106545.3276
2005-11-08 10:40:00,36.95,37.01,36.89,36.91,77146.32330631293,20.518,20.5513,20.4846,20.4957,77146.3233
2005-11-08 10:45:00,36.91,37.02,36.85,36.96,81941.90556589456,20.4957,20.5568,20.4624,20.5235,81941.9056
2005-11-08 10:50:00,36.97,37.0,36.86,36.97,50457.865513858735,20.5291,20.5457,20.468,20.5291,50457.8655
2005-11-08 10:55:00,36.96,37.09,36.94,37.08,58589.50499749712,20.5235,20.5957,20.5124,20.5901,58589.505
2005-11-08 11:00:00,37.04,37.07,36.96,36.97,63802.09441008583,20.5679,20.5846,20.5235,20.5291,63802.0944
2005-11-08 11:05:00,36.99,37.16,36.97,37.16,83609.93417792294,20.5402,20.6346,20.5291,20.6346,83609.9342
2005-11-08 11:10:00,37.17,37.17,37.07,37.11,99456.20599219264,20.6401,20.6401,20.5846,20.6068,99456.206
2005-11-08 11:15:00,37.08,37.19,37.04,37.12,135110.3175742994,20.5901,20.6512,20.5679,20.6124,135110.3176
2005-11-08 11:20:00,37.12,37.15,37.05,37.15,90699.0557790436,20.6124,20.629,20.5735,20.629,90699.0558
2005-11-08 11:25:00,37.15,37.15,37.03,37.12,97579.67380366068,20.629,20.629,20.5624,20.6124,97579.6738
2005-11-08 11:30:00,37.12,37.22,37.12,37.2,91741.57366156131,20.6124,20.6679,20.6124,20.6568,91741.5737
2005-11-08 11:35:00,37.22,37.22,37.17,37.19,149497.06435304426,20.6679,20.6679,20.6401,20.6512,149497.0644
2005-11-08 11:40:00,37.19,37.2,37.16,37.17,170972.93273290974,20.6512,20.6568,20.6346,20.6401,170972.9327
2005-11-08 11:45:00,37.17,37.17,37.1,37.11,122600.10298408652,20.6401,20.6401,20.6013,20.6068,122600.103
2005-11-08 11:50:00,37.1,37.17,37.07,37.13,58798.00857400067,20.6013,20.6401,20.5846,20.6179,58798.0086
2005-11-08 11:55:00,37.16,37.19,37.15,37.17,104251.78825177424,20.6346,20.6512,20.629,20.6401,104251.7883
2005-11-08 12:00:00,37.17,37.17,37.13,37.15,95286.13446212166,20.6401,20.6401,20.6179,20.629,95286.1345
2005-11-08 12:05:00,37.16,37.17,37.08,37.08,65887.13017512132,20.6346,20.6401,20.5901,20.5901,65887.1302
2005-11-08 12:10:00,37.1,37.16,37.06,37.06,48581.33332532679,20.6013,20.6346,20.579,20.579,48581.3333
2005-11-08 12:15:00,37.06,37.17,37.06,37.1,41283.7081477026,20.579,20.6401,20.579,20.6013,41283.7081
2005-11-08 12:20:00,37.09,37.17,37.09,37.15,28147.982827979045,20.5957,20.6401,20.5957,20.629,28147.9828
2005-11-08 12:25:00,37.16,37.17,37.12,37.13,67555.1587871497,20.6346,20.6401,20.6124,20.6179,67555.1588
2005-11-08 12:30:00,37.13,37.15,37.05,37.05,66721.14448113552,20.6179,20.629,20.5735,20.5735,66721.1445
2005-11-08 12:35:00,37.05,37.08,37.04,37.07,46913.30471329841,20.5735,20.5901,20.5679,20.5846,46913.3047
2005-11-08 12:40:00,37.07,37.15,37.07,37.14,74435.7768117668,20.5846,20.629,20.5846,20.6235,74435.7768
2005-11-08 12:45:00,37.14,37.16,37.08,37.1,65678.62659861778,20.6235,20.6346,20.5901,20.6013,65678.6266
2005-11-08 12:50:00,37.11,37.11,37.04,37.06,59632.02288001486,20.6068,20.6068,20.5679,20.579,59632.0229
2005-11-08 12:55:00,37.07,37.11,37.04,37.07,25228.932756929367,20.5846,20.6068,20.5679,20.5846,25228.9328
2005-11-08 13:00:00,37.07,37.07,37.02,37.07,44202.75821875228,20.5846,20.5846,20.5568,20.5846,44202.7582
2005-11-08 13:05:00,37.06,37.06,36.99,36.99,25854.44348644001,20.579,20.579,20.5402,20.5402,25854.4435
2005-11-08 13:10:00,36.99,36.99,36.89,36.9,42534.729606723886,20.5402,20.5402,20.4846,20.4902,42534.7296
2005-11-08 13:15:00,36.9,36.99,36.89,36.97,60883.04433903616,20.4902,20.5402,20.4846,20.5291,60883.0443
2005-11-08 13:20:00,36.96,36.96,36.93,36.95,65887.13017512132,20.5235,20.5235,20.5069,20.518,65887.1302
2005-11-08 13:25:00,36.95,36.97,36.94,36.95,31275.53647553227,20.518,20.5291,20.5124,20.518,31275.5365
2005-11-08 13:30:00,36.95,36.96,36.89,36.9,41909.21887721324,20.518,20.5235,20.4846,20.4902,41909.2189
2005-11-08 13:35:00,36.89,36.91,36.88,36.91,32109.550781546463,20.4846,20.4957,20.4791,20.4957,32109.5508
2005-11-08 13:40:00,36.91,36.93,36.91,36.93,16471.78254378033,20.4957,20.5069,20.4957,20.5069,16471.7825
2005-11-08 13:45:00,36.94,36.96,36.91,36.91,25437.43633343292,20.5124,20.5235,20.4957,20.4957,25437.4363
2005-11-08 13:50:00,36.91,36.91,36.87,36.87,36279.62231161744,20.4957,20.4957,20.4735,20.4735,36279.6223
2005-11-08 13:55:00,36.88,36.88,36.78,36.85,96745.6594976465,20.4791,20.4791,20.4236,20.4624,96745.6595
2005-11-08 14:00:00,36.85,36.9,36.82,36.89,77354.82688281649,20.4624,20.4902,20.4458,20.4846,77354.8269
2005-11-08 14:05:00,36.9,36.96,36.88,36.9,38573.16165315647,20.4902,20.5235,20.4791,20.4902,38573.1617
2005-11-08 14:10:00,36.9,36.93,36.9,36.93,67763.66236365326,20.4902,20.5069,20.4902,20.5069,67763.6624
2005-11-08 14:15:00,36.93,36.93,36.92,36.93,76312.30900029874,20.5069,20.5069,20.5013,20.5069,76312.309
2005-11-08 14:20:00,36.93,36.96,36.93,36.96,311712.846872805,20.5069,20.5235,20.5069,20.5235,311712.8469
2005-11-08 14:25:00,36.96,37.04,36.95,37.03,43785.75106574518,20.5235,20.5679,20.518,20.5624,43785.7511
2005-11-08 14:30:00,37.04,37.04,36.88,36.95,54627.9370439297,20.5679,20.5679,20.4791,20.518,54627.937
2005-11-08 14:35:00,36.94,36.98,36.94,36.96,23143.89699189388,20.5124,20.5346,20.5124,20.5235,23143.897
2005-11-08 14:40:00,36.96,37.0,36.94,36.99,42743.23318322744,20.5235,20.5457,20.5124,20.5402,42743.2332
2005-11-08 14:45:00,36.98,36.99,36.94,36.95,26062.94706294356,20.5346,20.5402,20.5124,20.518,26062.9471
2005-11-08 14:50:00,36.96,36.98,36.94,36.98,20641.8540738513,20.5235,20.5346,20.5124,20.5346,20641.8541
2005-11-08 14:55:00,36.99,37.01,36.98,37.0,23352.40056839743,20.5402,20.5513,20.5346,20.5457,23352.4006
2005-11-08 15:00:00,37.0,37.03,36.96,36.96,28356.48640448259,20.5457,20.5624,20.5235,20.5235,28356.4864
2005-11-08 15:05:00,36.98,37.01,36.97,37.0,26271.450639447103,20.5346,20.5513,20.5291,20.5457,26271.4506
2005-11-08 15:10:00,37.01,37.02,37.0,37.01,49832.354784348085,20.5513,20.5568,20.5457,20.5513,49832.3548
2005-11-08 15:15:00,37.01,37.05,37.0,37.02,80273.87695386616,20.5513,20.5735,20.5457,20.5568,80273.877
2005-11-08 15:20:00,37.02,37.06,37.02,37.05,25645.939909936464,20.5568,20.579,20.5568,20.5735,25645.9399
2005-11-08 15:25:00,37.05,37.05,37.01,37.03,60049.03003302196,20.5735,20.5735,20.5513,20.5624,60049.03
2005-11-08 15:30:00,37.03,37.04,37.0,37.02,51708.88697288002,20.5624,20.5679,20.5457,20.5568,51708.887
2005-11-08 15:35:00,37.03,37.04,37.0,37.0,70891.21601120649,20.5624,20.5679,20.5457,20.5457,70891.216
2005-11-08 15:40:00,37.0,37.0,36.93,36.93,57963.99426798648,20.5457,20.5457,20.5069,20.5069,57963.9943
2005-11-08 15:45:00,36.94,36.97,36.89,36.91,70891.21601120649,20.5124,20.5291,20.4846,20.4957,70891.216
2005-11-08 15:50:00,36.91,36.93,36.9,36.92,65261.61944561068,20.4957,20.5069,20.4902,20.5013,65261.6194
2005-11-08 15:55:00,36.91,36.93,36.9,36.91,81733.401989391,20.4957,20.5069,20.4902,20.4957,81733.402
2005-11-09 09:30:00,36.98,36.98,36.88,36.92,135110.3175742994,20.5346,20.5346,20.4791,20.5013,135110.3176
2005-11-09 09:35:00,36.92,37.05,36.88,36.89,94452.12015610746,20.5013,20.5735,20.4791,20.4846,94452.1202
2005-11-09 09:40:00,36.88,36.89,36.76,36.79,105085.80255778844,20.4791,20.4846,20.4125,20.4291,105085.8026
2005-11-09 09:45:00,36.79,36.81,36.64,36.79,126770.17451415748,20.4291,20.4402,20.3458,20.4291,126770.1745
2005-11-09 09:50:00,36.78,36.78,36.63,36.66,110715.39912338424,20.4236,20.4236,20.3403,20.3569,110715.3991
2005-11-09 09:55:00,36.66,36.8,36.56,36.76,130731.7424677249,20.3569,20.4347,20.3014,20.4125,130731.7425
2005-11-09 10:00:00,36.76,36.76,36.57,36.59,155543.66807164715,20.4125,20.4125,20.3069,20.3181,155543.6681
2005-11-09 10:05:00,36.6,36.71,36.58,36.61,151999.10727108683,20.3236,20.3847,20.3125,20.3292,151999.1073
2005-11-09 10:10:00,36.61,36.61,36.4,36.44,186193.6938176688,20.3292,20.3292,20.2125,20.2348,186193.6938
2005-11-09 10:15:00,36.45,36.52,36.36,36.36,155126.66091864006,20.2403,20.2792,20.1903,20.1903,155126.6609
2005-11-09 10:20:00,36.36,36.37,36.22,36.3,197869.8941018675,20.1903,20.1959,20.1126,20.157,197869.8941
2005-11-09 10:25:00,36.29,36.35,36.22,36.33,181189.60798158363,20.1515,20.1848,20.1126,20.1737,181189.608
2005-11-09 10:30:00,36.28,36.35,36.1,36.28,294824.05717601755,20.1459,20.1848,20.046,20.1459,294824.0572
2005-11-09 10:35:00,36.28,36.48,36.21,36.21,199537.92271389588,20.1459,20.257,20.107,20.107,199537.9227
2005-11-09 10:40:00,36.21,36.35,36.11,36.19,371761.8769058269,20.107,20.1848,20.0515,20.0959,371761.8769
2005-11-09 10:45:00,36.2,36.25,36.11,36.13,140531.41056339166,20.1015,20.1293,20.0515,20.0626,140531.4106
2005-11-09 10:50:00,36.13,36.16,35.99,36.07,198703.9084078817,20.0626,20.0793,19.9849,20.0293,198703.9084
2005-11-09 10:55:00,36.07,36.18,36.0,36.01,135318.82115080295,20.0293,20.0904,19.9904,19.996,135318.8212
2005-11-09 11:00:00,36.01,36.04,35.83,35.83,188070.2260062007,19.996,20.0126,19.896,19.896,188070.226
2005-11-09 11:05:00,35.81,36.1,35.81,36.1,161173.26463724297,19.8849,20.046,19.8849,20.046,161173.2646
2005-11-09 11:10:00,36.07,36.21,35.98,36.12,149497.06435304426,20.0293,20.107,19.9793,20.0571,149497.0644
2005-11-09 11:15:00,36.14,36.14,35.99,36.11,145952.50355248395,20.0682,20.0682,19.9849,20.0515,145952.5036
2005-11-09 11:20:00,36.12,36.13,36.07,36.07,379059.5020834512,20.0571,20.0626,20.0293,20.0293,379059.5021
2005-11-09 11:25:00,36.06,36.21,36.04,36.1,124059.62801961134,20.0238,20.107,20.0126,20.046,124059.628
2005-11-09 11:30:00,36.1,36.27,36.1,36.18,154292.64661262586,20.046,20.1404,20.046,20.0904,154292.6466
2005-11-09 11:35:00,36.16,36.44,36.16,36.41,139280.38910437038,20.0793,20.2348,20.0793,20.2181,139280.3891
2005-11-09 11:40:00,36.42,36.49,36.35,36.36,103417.77394576004,20.2237,20.2625,20.1848,20.1903,103417.7739
2005-11-09 11:45:00,36.38,36.51,36.38,36.51,125936.16020814328,20.2014,20.2736,20.2014,20.2736,125936.1602
2005-11-09 11:50:00,36.5,36.54,36.46,36.52,102792.2632162494,20.2681,20.2903,20.2459,20.2792,102792.2632
2005-11-09 11:55:00,36.51,36.63,36.49,36.62,77354.82688281649,20.2736,20.3403,20.2625,20.3347,77354.8269
2005-11-09 12:00:00,36.62,36.67,36.57,36.66,84026.94133093003,20.3347,20.3625,20.3069,20.3569,84026.9413
2005-11-09 12:05:00,36.67,36.85,36.67,36.84,121140.57794856168,20.3625,20.4624,20.3625,20.4569,121140.5779
2005-11-09 12:10:00,36.85,37.33,36.85,37.27,202456.9727849456,20.4624,20.729,20.4624,20.6957,202456.9728
2005-11-09 12:15:00,37.27,37.3,37.09,37.25,146578.01428199458,20.6957,20.7123,20.5957,20.6845,146578.0143
2005-11-09 12:20:00,37.25,37.4,37.23,37.28,190363.76534773977,20.6845,20.7678,20.6734,20.7012,190363.7653
2005-11-09 12:25:00,37.28,37.31,37.02,37.09,145535.49639947683,20.7012,20.7179,20.5568,20.5957,145535.4964
2005-11-09 12:30:00,37.1,37.13,37.04,37.07,111757.91700590198,20.6013,20.6179,20.5679,20.5846,111757.917
2005-11-09 12:35:00,37.07,37.17,37.07,37.13,108421.8597818452,20.5846,20.6401,20.5846,20.6179,108421.8598
2005-11-09 12:40:00,37.12,37.12,36.99,37.09,100081.71672170328,20.6124,20.6124,20.5402,20.5957,100081.7167
2005-11-09 12:45:00,37.09,37.17,37.09,37.17,82150.4091423981,20.5957,20.6401,20.5957,20.6401,82150.4091
2005-11-09 12:50:00,37.19,37.32,37.19,37.29,124893.64232562554,20.6512,20.7234,20.6512,20.7068,124893.6423
2005-11-09 12:55:00,37.29,37.35,37.1,37.1,116136.4921124765,20.7068,20.7401,20.6013,20.6013,116136.4921
2005-11-09 13:00:00,37.11,37.19,37.09,37.12,137403.85691583843,20.6068,20.6512,20.5957,20.6124,137403.8569
2005-11-09 13:05:00,37.14,37.3,37.14,37.26,62551.07295106454,20.6235,20.7123,20.6235,20.6901,62551.073
2005-11-09 13:10:00,37.27,37.27,37.12,37.19,61717.05864505035,20.6957,20.6957,20.6124,20.6512,61717.0586
2005-11-09 13:15:00,37.17,37.19,37.12,37.16,49206.84405483744,20.6401,20.6512,20.6124,20.6346,49206.8441
2005-11-09 13:20:00,37.16,37.17,37.05,37.11,124476.63517261844,20.6346,20.6401,20.5735,20.6068,124476.6352
2005-11-09 13:25:00,37.11,37.11,37.01,37.03,139488.89268087392,20.6068,20.6068,20.5513,20.5624,139488.8927
2005-11-09 13:30:00,37.02,37.04,36.89,36.89,101332.73818072455,20.5568,20.5679,20.4846,20.4846,101332.7382
2005-11-09 13:35:00,36.88,36.93,36.88,36.93,82150.4091423981,20.4791,20.5069,20.4791,20.5069,82150.4091
2005-11-09 13:40:00,36.93,36.93,36.83,36.85,44202.75821875228,20.5069,20.5069,20.4513,20.4624,44202.7582
2005-11-09 13:45:00,36.85,36.91,36.8,36.88,66721.14448113552,20.4624,20.4957,20.4347,20.4791,66721.1445
2005-11-09 13:50:00,36.86,36.88,36.68,36.76,85903.47351946197,20.468,20.4791,20.368,20.4125,85903.4735
2005-11-09 13:55:00,36.74,36.8,36.69,36.74,76729.31615330584,20.4013,20.4347,20.3736,20.4013,76729.3162
2005-11-09 14:00:00,36.74,36.81,36.7,36.7,50249.36193735519,20.4013,20.4402,20.3791,20.3791,50249.3619
2005-11-09 14:05:00,36.69,36.88,36.66,36.85,85694.96994295843,20.3736,20.4791,20.3569,20.4624,85694.9699
2005-11-09 14:10:00,36.85,36.95,36.85,36.92,126144.66378464682,20.4624,20.518,20.4624,20.5013,126144.6638
2005-11-09 14:15:00,36.92,36.99,36.82,36.99,117179.00999499424,20.5013,20.5402,20.4458,20.5402,117179.01
2005-11-09 14:20:00,36.98,36.99,36.84,36.87,47955.82259581615,20.5346,20.5402,20.4569,20.4735,47955.8226
2005-11-09 14:25:00,36.84,36.84,36.75,36.8,60049.03003302196,20.4569,20.4569,20.4069,20.4347,60049.03
2005-11-09 14:30:00,36.78,36.87,36.7,36.8,46287.79398378776,20.4236,20.4735,20.3791,20.4347,46287.794
2005-11-09 14:35:00,36.8,36.93,36.79,36.9,72767.74819973842,20.4347,20.5069,20.4291,20.4902,72767.7482
2005-11-09 14:40:00,36.9,36.9,36.76,36.77,41283.7081477026,20.4902,20.4902,20.4125,20.418,41283.7081
2005-11-09 14:45:00,36.77,36.82,36.69,36.69,36488.12588812099,20.418,20.4458,20.3736,20.3736,36488.1259
2005-11-09 14:50:00,36.69,36.69,36.51,36.61,136361.3390333207,20.3736,20.3736,20.2736,20.3292,136361.339
2005-11-09 14:55:00,36.59,36.66,36.57,36.59,60883.04433903616,20.3181,20.3569,20.3069,20.3181,60883.0443
2005-11-09 15:00:00,36.59,36.69,36.57,36.67,78814.35191834133,20.3181,20.3736,20.3069,20.3625,78814.3519
2005-11-09 15:05:00,36.68,36.68,36.57,36.64,86320.48067246907,20.368,20.368,20.3069,20.3458,86320.4807
2005-11-09 15:10:00,36.63,36.63,36.46,36.57,97371.17022715714,20.3403,20.3403,20.2459,20.3069,97371.1702
2005-11-09 15:15:00,36.57,36.69,36.55,36.69,67763.66236365326,20.3069,20.3736,20.2958,20.3736,67763.6624
2005-11-09 15:20:00,36.69,36.86,36.69,36.76,81941.90556589456,20.3736,20.468,20.3736,20.4125,81941.9056
2005-11-09 15:25:00,36.75,36.82,36.68,36.78,96745.6594976465,20.4069,20.4458,20.368,20.4236,96745.6595
2005-11-09 15:30:00,36.79,36.84,36.75,36.78,54627.9370439297,20.4291,20.4569,20.4069,20.4236,54627.937
2005-11-09 15:35:00,36.81,36.88,36.71,36.72,80899.38768337682,20.4402,20.4791,20.3847,20.3902,80899.3877
2005-11-09 15:40:00,36.72,36.74,36.61,36.61,111757.91700590198,20.3902,20.4013,20.3292,20.3292,111757.917
2005-11-09 15:45:00,36.61,36.63,36.55,36.55,129063.71385569652,20.3292,20.3403,20.2958,20.2958,129063.7139
2005-11-09 15:50:00,36.56,36.56,36.45,36.46,149080.05720003715,20.3014,20.3014,20.2403,20.2459,149080.0572
2005-11-09 15:55:00,36.46,36.5,36.44,36.45,156586.18595416492,20.2459,20.2681,20.2348,20.2403,156586.186
2005-11-10 09:30:00,35.85,35.97,35.73,35.81,232689.9913779601,19.9071,19.9738,19.8405,19.8849,232689.9914
2005-11-10 09:35:00,35.81,35.81,35.44,35.44,199120.9155608888,19.8849,19.8849,19.6795,19.6795,199120.9156
2005-11-10 09:40:00,35.42,35.46,35.26,35.32,308168.28607224463,19.6684,19.6906,19.5795,19.6128,308168.2861
2005-11-10 09:45:00,35.3,35.41,35.15,35.15,315882.91840287595,19.6017,19.6628,19.5184,19.5184,315882.9184
2005-11-10 09:50:00,35.16,35.3,35.15,35.24,175143.0042629807,19.524,19.6017,19.5184,19.5684,175143.0043
2005-11-10 09:55:00,35.24,35.25,35.07,35.13,254374.3633343292,19.5684,19.574,19.474,19.5073,254374.3633
2005-11-10 10:00:00,35.12,35.13,34.83,34.84,408875.51352345856,19.5018,19.5073,19.3407,19.3463,408875.5135
2005-11-10 10:05:00,34.87,34.89,34.66,34.67,414713.61366555793,19.363,19.3741,19.2463,19.2519,414713.6137
2005-11-10 10:10:00,34.67,34.67,34.46,34.51,277726.7639027266,19.2519,19.2519,19.1353,19.1631,277726.7639
2005-11-10 10:15:00,34.5,34.51,34.37,34.46,380936.0342719831,19.1575,19.1631,19.0853,19.1353,380936.0343
2005-11-10 10:20:00,34.46,34.71,34.46,34.69,368217.3161052666,19.1353,19.2741,19.1353,19.263,368217.3161
2005-11-10 10:25:00,34.69,34.72,34.54,34.69,182440.6294406049,19.263,19.2797,19.1797,19.263,182440.6294
2005-11-10 10:30:00,34.69,34.7,34.48,34.53,275641.7281376911,19.263,19.2686,19.1464,19.1742,275641.7281
2005-11-10 10:35:00,34.54,34.55,34.48,34.51,236234.5521785204,19.1797,19.1853,19.1464,19.1631,236234.5522
2005-11-10 10:40:00,34.5,34.51,34.34,34.43,217469.23029320105,19.1575,19.1631,19.0687,19.1186,217469.2303
2005-11-10 10:45:00,34.43,34.57,34.34,34.57,224141.34474131465,19.1186,19.1964,19.0687,19.1964,224141.3447
2005-11-10 10:50:00,34.57,34.69,34.48,34.67,301287.66804762755,19.1964,19.263,19.1464,19.2519,301287.668
2005-11-10 10:55:00,34.66,34.68,34.48,34.54,190989.2760772504,19.2463,19.2575,19.1464,19.1797,190989.2761
2005-11-10 11:00:00,34.54,34.69,34.54,34.63,179938.58652256234,19.1797,19.263,19.1797,19.2297,179938.5865
2005-11-10 11:05:00,34.63,34.7,34.53,34.64,138237.87122185263,19.2297,19.2686,19.1742,19.2352,138237.8712
2005-11-10 11:10:00,34.61,34.65,34.53,34.54,118847.03860702264,19.2186,19.2408,19.1742,19.1797,118847.0386
2005-11-10 11:15:00,34.55,34.55,34.44,34.48,112383.42773541262,19.1853,19.1853,19.1242,19.1464,112383.4277
2005-11-10 11:20:00,34.46,34.53,34.41,34.49,119055.54218352618,19.1353,19.1742,19.1075,19.1519,119055.5422
2005-11-10 11:25:00,34.52,34.52,34.41,34.45,215801.20168117268,19.1686,19.1686,19.1075,19.1297,215801.2017
2005-11-10 11:30:00,34.45,34.48,34.41,34.45,124685.138749122,19.1297,19.1464,19.1075,19.1297,124685.1387
2005-11-10 11:35:00,34.46,34.56,34.43,34.52,140114.40341038458,19.1353,19.1908,19.1186,19.1686,140114.4034
2005-11-10 11:40:00,34.52,34.53,34.44,34.52,70891.21601120649,19.1686,19.1742,19.1242,19.1686,70891.216
2005-11-10 11:45:00,34.52,34.59,34.48,34.5,64219.10156309293,19.1686,19.2075,19.1464,19.1575,64219.1016
2005-11-10 11:50:00,34.49,34.63,34.47,34.63,64219.10156309293,19.1519,19.2297,19.1408,19.2297,64219.1016
2005-11-10 11:55:00,34.63,34.65,34.51,34.54,81733.401989391,19.2297,19.2408,19.1631,19.1797,81733.402
2005-11-10 12:00:00,34.55,34.63,34.54,34.56,89448.0343200223,19.1853,19.2297,19.1797,19.1908,89448.0343
2005-11-10 12:05:00,34.55,34.63,34.54,34.6,59423.51930351132,19.1853,19.2297,19.1797,19.213,59423.5193
2005-11-10 12:10:00,34.62,34.62,34.55,34.62,80273.87695386616,19.2241,19.2241,19.1853,19.2241,80273.877
2005-11-10 12:15:00,34.62,34.64,34.57,34.57,113217.44204142682,19.2241,19.2352,19.1964,19.1964,113217.442
2005-11-10 12:20:00,34.57,34.62,34.51,34.62,108838.86693485233,19.1964,19.2241,19.1631,19.2241,108838.8669
2005-11-10 12:25:00,34.6,34.69,34.57,34.66,159088.2288722075,19.213,19.263,19.1964,19.2463,159088.2289
2005-11-10 12:30:00,34.67,34.77,34.59,34.63,103209.2703692565,19.2519,19.3074,19.2075,19.2297,103209.2704
2005-11-10 12:35:00,34.67,34.73,34.63,34.7,74227.27323526326,19.2519,19.2852,19.2297,19.2686,74227.2732
2005-11-10 12:40:00,34.7,34.73,34.68,34.73,83401.43060141939,19.2686,19.2852,19.2575,19.2852,83401.4306
2005-11-10 12:45:00,34.73,34.76,34.71,34.73,66304.13732812842,19.2852,19.3019,19.2741,19.2852,66304.1373
2005-11-10 12:50:00,34.73,34.74,34.68,34.68,71725.23031722067,19.2852,19.2908,19.2575,19.2575,71725.2303
2005-11-10 12:55:00,34.68,34.7,34.57,34.64,115093.97422995877,19.2575,19.2686,19.1964,19.2352,115093.9742
2005-11-10 13:00:00,34.64,34.81,34.6,34.81,75895.30184729164,19.2352,19.3296,19.213,19.3296,75895.3018
2005-11-10 13:05:00,34.77,34.84,34.68,34.71,86320.48067246907,19.3074,19.3463,19.2575,19.2741,86320.4807
2005-11-10 13:10:00,34.71,34.85,34.71,34.81,73810.26608225616,19.2741,19.3519,19.2741,19.3296,73810.2661
2005-11-10 13:15:00,34.81,34.83,34.67,34.7,82567.4162954052,19.3296,19.3407,19.2519,19.2686,82567.4163
2005-11-10 13:20:00,34.69,34.69,34.63,34.65,51708.88697288002,19.263,19.263,19.2297,19.2408,51708.887
2005-11-10 13:25:00,34.65,34.69,34.59,34.62,82567.4162954052,19.2408,19.263,19.2075,19.2241,82567.4163
2005-11-10 13:30:00,34.63,34.71,34.62,34.66,68597.67666966745,19.2297,19.2741,19.2241,19.2463,68597.6767
2005-11-10 13:35:00,34.67,34.87,34.66,34.87,77146.32330631293,19.2519,19.363,19.2463,19.363,77146.3233
2005-11-10 13:40:00,34.87,34.89,34.77,34.85,89031.0271670152,19.363,19.3741,19.3074,19.3519,89031.0272
2005-11-10 13:45:00,34.87,34.88,34.72,34.82,136152.83545681715,19.363,19.3685,19.2797,19.3352,136152.8355
2005-11-10 13:50:00,34.81,35.01,34.78,35.01,79439.86264785197,19.3296,19.4407,19.313,19.4407,79439.8626
2005-11-10 13:55:00,35.0,35.01,34.92,34.93,99873.21314519973,19.4351,19.4407,19.3907,19.3963,99873.2131
2005-11-10 14:00:00,34.93,35.01,34.92,34.95,62551.07295106454,19.3963,19.4407,19.3907,19.4074,62551.073
2005-11-10 14:05:00,34.94,35.07,34.93,35.07,132399.7710797533,19.4018,19.474,19.3963,19.474,132399.7711
2005-11-10 14:10:00,35.06,35.08,34.91,34.96,207044.0514680236,19.4685,19.4796,19.3852,19.4129,207044.0515
2005-11-10 14:15:00,34.93,35.0,34.88,34.95,74852.7839647739,19.3963,19.4351,19.3685,19.4074,74852.784
2005-11-10 14:20:00,34.96,35.06,34.91,35.06,70057.20170519229,19.4129,19.4685,19.3852,19.4685,70057.2017
2005-11-10 14:25:00,35.06,35.17,35.03,35.14,222890.3232822933,19.4685,19.5295,19.4518,19.5129,222890.3233
2005-11-10 14:30:00,35.14,35.24,35.11,35.2,237694.07721404528,19.5129,19.5684,19.4962,19.5462,237694.0772
2005-11-10 14:35:00,35.21,35.3,35.14,35.3,239779.1129790808,19.5518,19.6017,19.5129,19.6017,239779.113
2005-11-10 14:40:00,35.3,35.3,35.24,35.26,83818.43775442649,19.6017,19.6017,19.5684,19.5795,83818.4378
2005-11-10 14:45:00,35.26,35.26,35.15,35.17,124059.62801961134,19.5795,19.5795,19.5184,19.5295,124059.628
2005-11-10 14:50:00,35.16,35.2,35.13,35.14,137403.85691583843,19.524,19.5462,19.5073,19.5129,137403.8569
2005-11-10 14:55:00,35.14,35.31,35.14,35.23,112174.92415890908,19.5129,19.6073,19.5129,19.5629,112174.9242
2005-11-10 15:00:00,35.23,35.26,35.2,35.24,77980.33761232713,19.5629,19.5795,19.5462,19.5684,77980.3376
2005-11-10 15:05:00,35.26,35.3,35.17,35.19,114259.95992394457,19.5795,19.6017,19.5295,19.5406,114259.9599
2005-11-10 15:10:00,35.19,35.19,35.09,35.11,146369.51070549103,19.5406,19.5406,19.4851,19.4962,146369.5107
2005-11-10 15:15:00,35.11,35.13,35.07,35.08,85486.46636645487,19.4962,19.5073,19.474,19.4796,85486.4664
2005-11-10 15:20:00,35.08,35.09,34.93,34.98,104460.29182827778,19.4796,19.4851,19.3963,19.424,104460.2918
2005-11-10 15:25:00,34.99,35.05,34.94,35.05,104668.79540478134,19.4296,19.4629,19.4018,19.4629,104668.7954
2005-11-10 15:30:00,35.03,35.12,35.02,35.08,131774.26035024264,19.4518,19.5018,19.4462,19.4796,131774.2604
2005-11-10 15:35:00,35.07,35.13,35.03,35.06,83818.43775442649,19.474,19.5073,19.4518,19.4685,83818.4378
2005-11-10 15:40:00,35.06,35.06,34.97,34.97,156794.68953066846,19.4685,19.4685,19.4185,19.4185,156794.6895
2005-11-10 15:45:00,34.97,35.01,34.87,35.01,196827.37621934977,19.4185,19.4407,19.363,19.4407,196827.3762
2005-11-10 15:50:00,35.01,35.1,34.99,35.01,408875.51352345856,19.4407,19.4907,19.4296,19.4407,408875.5135
2005-11-10 15:55:00,34.99,35.02,34.99,35.01,271888.6637606272,19.4296,19.4462,19.4296,19.4407,271888.6638
2005-11-11 09:30:00,35.17,35.17,35.01,35.09,269386.62084258464,19.5295,19.5295,19.4407,19.4851,269386.6208
2005-11-11 09:35:00,35.1,35.18,34.91,35.13,190780.77250074685,19.4907,19.5351,19.3852,19.5073,190780.7725
2005-11-11 09:40:00,35.11,35.23,35.02,35.05,164509.32186129974,19.4962,19.5629,19.4462,19.4629,164509.3219
2005-11-11 09:45:00,35.04,35.14,35.04,35.11,140739.91413989523,19.4574,19.5129,19.4574,19.4962,140739.9141
2005-11-11 09:50:00,35.11,35.12,35.06,35.12,132608.27465625684,19.4962,19.5018,19.4685,19.5018,132608.2747
2005-11-11 09:55:00,35.12,35.23,35.08,35.19,135527.32472730652,19.5018,19.5629,19.4796,19.5406,135527.3247
2005-11-11 10:00:00,35.23,35.37,35.21,35.34,244991.70239166947,19.5629,19.6406,19.5518,19.6239,244991.7024
2005-11-11 10:05:00,35.29,35.4,35.25,35.37,179730.0829460588,19.5962,19.6573,19.574,19.6406,179730.0829
2005-11-11 10:10:00,35.37,35.41,35.29,35.35,107379.34189932748,19.6406,19.6628,19.5962,19.6295,107379.3419
2005-11-11 10:15:00,35.37,35.42,35.35,35.4,117179.00999499424,19.6406,19.6684,19.6295,19.6573,117179.01
2005-11-11 10:20:00,35.4,35.4,35.27,35.3,130106.23173821424,19.6573,19.6573,19.5851,19.6017,130106.2317
2005-11-11 10:25:00,35.31,35.37,35.22,35.22,152624.6180005975,19.6073,19.6406,19.5573,19.5573,152624.618
2005-11-11 10:30:00,35.22,35.31,35.19,35.25,94452.12015610746,19.5573,19.6073,19.5406,19.574,94452.1202
2005-11-11 10:35:00,35.27,35.33,35.27,35.29,106128.32044030615,19.5851,19.6184,19.5851,19.5962,106128.3204
2005-11-11 10:40:00,35.28,35.31,35.13,35.14,158462.71814269683,19.5906,19.6073,19.5073,19.5129,158462.7181
2005-11-11 10:45:00,35.14,35.15,35.06,35.09,53585.41916141196,19.5129,19.5184,19.4685,19.4851,53585.4192
2005-11-11 10:50:00,35.09,35.2,35.06,35.16,117387.5135714978,19.4851,19.5462,19.4685,19.524,117387.5136
2005-11-11 10:55:00,35.16,35.18,35.1,35.11,61925.5622215539,19.524,19.5351,19.4907,19.4962,61925.5622
2005-11-11 11:00:00,35.1,35.24,35.08,35.24,41075.20457119905,19.4907,19.5684,19.4796,19.5684,41075.2046
2005-11-11 11:05:00,35.25,35.3,35.24,35.27,61717.05864505035,19.574,19.6017,19.5684,19.5851,61717.0586
2005-11-11 11:10:00,35.28,35.3,35.23,35.28,51917.39054938357,19.5906,19.6017,19.5629,19.5906,51917.3905
2005-11-11 11:15:00,35.28,35.37,35.28,35.35,80273.87695386616,19.5906,19.6406,19.5906,19.6295,80273.877
2005-11-11 11:20:00,35.35,35.41,35.33,35.37,69640.19455218519,19.6295,19.6628,19.6184,19.6406,69640.1946
2005-11-11 11:25:00,35.37,35.37,35.25,35.26,65887.13017512132,19.6406,19.6406,19.574,19.5795,65887.1302
2005-11-11 11:30:00,35.25,35.25,35.11,35.2,92575.58796757551,19.574,19.574,19.4962,19.5462,92575.588
2005-11-11 11:35:00,35.2,35.26,35.15,35.16,110298.39197037714,19.5462,19.5795,19.5184,19.524,110298.392
2005-11-11 11:40:00,35.15,35.16,35.09,35.1,147203.52501150523,19.5184,19.524,19.4851,19.4907,147203.525
2005-11-11 11:45:00,35.1,35.16,35.1,35.14,114676.96707695168,19.4907,19.524,19.4907,19.5129,114676.9671
2005-11-11 11:50:00,35.13,35.16,35.11,35.14,62342.569374561,19.5073,19.524,19.4962,19.5129,62342.5694
2005-11-11 11:55:00,35.12,35.17,35.1,35.1,53168.41200840486,19.5018,19.5295,19.4907,19.4907,53168.412
2005-11-11 12:00:00,35.09,35.12,35.06,35.08,87362.99855498681,19.4851,19.5018,19.4685,19.4796,87362.9986
2005-11-11 12:05:00,35.08,35.13,35.06,35.12,107170.83832282393,19.4796,19.5073,19.4685,19.5018,107170.8383
2005-11-11 12:10:00,35.12,35.22,35.12,35.22,133859.29611527812,19.5018,19.5573,19.5018,19.5573,133859.2961
2005-11-11 12:15:00,35.22,35.25,35.2,35.24,40658.19741819195,19.5573,19.574,19.5462,19.5684,40658.1974
2005-11-11 12:20:00,35.25,35.29,35.25,35.29,55044.9441969368,19.574,19.5962,19.574,19.5962,55044.9442
2005-11-11 12:25:00,35.29,35.29,35.17,35.22,42534.729606723886,19.5962,19.5962,19.5295,19.5573,42534.7296
2005-11-11 12:30:00,35.21,35.23,35.15,35.17,25854.44348644001,19.5518,19.5629,19.5184,19.5295,25854.4435
2005-11-11 12:35:00,35.18,35.26,35.17,35.19,47121.80828980196,19.5351,19.5795,19.5295,19.5406,47121.8083
2005-11-11 12:40:00,35.2,35.2,35.12,35.12,87988.50928449746,19.5462,19.5462,19.5018,19.5018,87988.5093
2005-11-11 12:45:00,35.12,35.2,35.11,35.19,60466.03718602906,19.5018,19.5462,19.4962,19.5406,60466.0372
2005-11-11 12:50:00,35.18,35.2,35.16,35.17,22309.88268587969,19.5351,19.5462,19.524,19.5295,22309.8827
2005-11-11 12:55:00,35.18,35.28,35.17,35.2,70891.21601120649,19.5351,19.5906,19.5295,19.5462,70891.216
2005-11-11 13:00:00,35.21,35.3,35.21,35.29,74435.7768117668,19.5518,19.6017,19.5518,19.5962,74435.7768
2005-11-11 13:05:00,35.28,35.32,35.24,35.28,52125.89412588712,19.5906,19.6128,19.5684,19.5906,52125.8941
2005-11-11 13:10:00,35.28,35.29,35.22,35.28,40032.68668868131,19.5906,19.5962,19.5573,19.5906,40032.6867
2005-11-11 13:15:00,35.28,35.32,35.24,35.32,38573.16165315647,19.5906,19.6128,19.5684,19.6128,38573.1617
2005-11-11 13:20:00,35.32,35.35,35.28,35.35,60466.03718602906,19.6128,19.6295,19.5906,19.6295,60466.0372
2005-11-11 13:25:00,35.33,35.33,35.26,35.28,58798.00857400067,19.6184,19.6184,19.5795,19.5906,58798.0086
2005-11-11 13:30:00,35.27,35.27,35.22,35.24,37113.63661763163,19.5851,19.5851,19.5573,19.5684,37113.6366
2005-11-11 13:35:00,35.24,35.25,35.23,35.24,19807.839767837104,19.5684,19.574,19.5629,19.5684,19807.8398
2005-11-11 13:40:00,35.24,35.24,35.23,35.24,20850.357650354847,19.5684,19.5684,19.5629,19.5684,20850.3577
2005-11-11 13:45:00,35.24,35.3,35.23,35.29,25228.932756929367,19.5684,19.6017,19.5629,19.5962,25228.9328
2005-11-11 13:50:00,35.29,35.29,35.26,35.28,21475.868379865493,19.5962,19.5962,19.5795,19.5906,21475.8684
2005-11-11 13:55:00,35.28,35.32,35.28,35.28,15012.25750825549,19.5906,19.6128,19.5906,19.5906,15012.2575
2005-11-11 14:00:00,35.28,35.35,35.28,35.35,34820.097276092594,19.5906,19.6295,19.5906,19.6295,34820.0973
2005-11-11 14:05:00,35.34,35.37,35.34,35.37,35654.11158210679,19.6239,19.6406,19.6239,19.6406,35654.1116
2005-11-11 14:10:00,35.37,35.41,35.36,35.4,41283.7081477026,19.6406,19.6628,19.635,19.6573,41283.7081
2005-11-11 14:15:00,35.41,35.41,35.29,35.3,59215.01572700777,19.6628,19.6628,19.5962,19.6017,59215.0157
2005-11-11 14:20:00,35.29,35.3,35.28,35.3,45870.78683078066,19.5962,19.6017,19.5906,19.6017,45870.7868
2005-11-11 14:25:00,35.29,35.32,35.23,35.24,56087.46207945454,19.5962,19.6128,19.5629,19.5684,56087.4621
2005-11-11 14:30:00,35.24,35.32,35.24,35.3,65261.61944561068,19.5684,19.6128,19.5684,19.6017,65261.6194
2005-11-11 14:35:00,35.29,35.39,35.29,35.38,70057.20170519229,19.5962,19.6517,19.5962,19.6462,70057.2017
2005-11-11 14:40:00,35.38,35.41,35.38,35.41,102792.2632162494,19.6462,19.6628,19.6462,19.6628,102792.2632
2005-11-11 14:45:00,35.41,35.48,35.41,35.47,106962.33474632035,19.6628,19.7017,19.6628,19.6961,106962.3347
2005-11-11 14:50:00,35.47,35.53,35.47,35.5,119889.55648954038,19.6961,19.7294,19.6961,19.7128,119889.5565
2005-11-11 14:55:00,35.5,35.52,35.48,35.52,50666.36909036228,19.7128,19.7239,19.7017,19.7239,50666.3691
2005-11-11 15:00:00,35.52,36.96,35.51,35.51,80482.38053036972,19.7239,20.5235,19.7183,19.7183,80482.3805
2005-11-11 15:05:00,35.5,35.53,35.49,35.49,53168.41200840486,19.7128,19.7294,19.7072,19.7072,53168.412
2005-11-11 15:10:00,35.49,35.51,35.47,35.48,33360.57224056776,19.7072,19.7183,19.6961,19.7017,33360.5722
2005-11-11 15:15:00,35.48,35.51,35.48,35.49,35445.608005603244,19.7017,19.7183,19.7017,19.7072,35445.608
2005-11-11 15:20:00,35.49,35.49,35.47,35.47,35862.61515861034,19.7072,19.7072,19.6961,19.6961,35862.6152
2005-11-11 15:25:00,35.47,35.5,35.47,35.5,26896.96136895776,19.6961,19.7128,19.6961,19.7128,26896.9614
2005-11-11 15:30:00,35.51,35.51,35.49,35.51,51708.88697288002,19.7183,19.7183,19.7072,19.7183,51708.887
2005-11-11 15:35:00,35.51,35.54,35.51,35.53,43577.24748924163,19.7183,19.735,19.7183,19.7294,43577.2475
2005-11-11 15:40:00,35.53,35.57,35.52,35.57,73393.25892924906,19.7294,19.7517,19.7239,19.7517,73393.2589
2005-11-11 15:45:00,35.57,35.59,35.54,35.54,99664.70956869615,19.7517,19.7628,19.735,19.735,99664.7096
2005-11-11 15:50:00,35.54,35.55,35.49,35.5,81524.89841288746,19.735,19.7406,19.7072,19.7128,81524.8984
2005-11-11 15:55:00,35.5,35.51,35.49,35.49,121557.58510156877,19.7128,19.7183,19.7072,19.7072,121557.5851
2005-11-14 09:30:00,35.9,35.9,35.75,35.9,168053.88266186006,19.9349,19.9349,19.8516,19.9349,168053.8827
2005-11-14 09:35:00,35.9,36.11,35.9,35.95,132399.7710797533,19.9349,20.0515,19.9349,19.9627,132399.7711
2005-11-14 09:40:00,35.85,35.94,35.76,35.83,76729.31615330584,19.9071,19.9571,19.8572,19.896,76729.3162
2005-11-14 09:45:00,35.84,35.95,35.83,35.85,73184.75535274552,19.9016,19.9627,19.896,19.9071,73184.7554
2005-11-14 09:50:00,35.83,35.83,35.76,35.76,50874.87266686583,19.896,19.896,19.8572,19.8572,50874.8727
2005-11-14 09:55:00,35.76,35.76,35.64,35.71,120306.56364254748,19.8572,19.8572,19.7905,19.8294,120306.5636
2005-11-14 10:00:00,35.77,35.87,35.66,35.81,75895.30184729164,19.8627,19.9182,19.8016,19.8849,75895.3018
2005-11-14 10:05:00,35.84,35.92,35.79,35.81,56921.47638546873,19.9016,19.946,19.8738,19.8849,56921.4764
2005-11-14 10:10:00,35.81,35.87,35.72,35.87,59006.51215050422,19.8849,19.9182,19.835,19.9182,59006.5122
2005-11-14 10:15:00,35.86,35.87,35.8,35.81,37322.14019413518,19.9127,19.9182,19.8794,19.8849,37322.1402
2005-11-14 10:20:00,35.83,35.87,35.73,35.73,49832.354784348085,19.896,19.9182,19.8405,19.8405,49832.3548
2005-11-14 10:25:00,35.73,35.73,35.57,35.61,61091.5479155397,19.8405,19.8405,19.7517,19.7739,61091.5479
2005-11-14 10:30:00,35.59,35.68,35.56,35.68,119681.05291303682,19.7628,19.8127,19.7461,19.8127,119681.0529
2005-11-14 10:35:00,35.68,35.8,35.67,35.77,134484.80684478878,19.8127,19.8794,19.8072,19.8627,134484.8068
2005-11-14 10:40:00,35.77,35.83,35.75,35.81,98205.18453317133,19.8627,19.896,19.8516,19.8849,98205.1845
2005-11-14 10:45:00,35.81,35.9,35.79,35.88,62342.569374561,19.8849,19.9349,19.8738,19.9238,62342.5694
2005-11-14 10:50:00,35.89,35.89,35.83,35.85,29816.01144000743,19.9294,19.9294,19.896,19.9071,29816.0114
2005-11-14 10:55:00,35.85,35.86,35.73,35.73,61091.5479155397,19.9071,19.9127,19.8405,19.8405,61091.5479
2005-11-14 11:00:00,35.73,35.77,35.68,35.75,76937.81972980939,19.8405,19.8627,19.8127,19.8516,76937.8197
2005-11-14 11:05:00,35.75,35.75,35.68,35.71,62134.06579805745,19.8516,19.8516,19.8127,19.8294,62134.0658
2005-11-14 11:10:00,35.7,35.73,35.68,35.72,80273.87695386616,19.8238,19.8405,19.8127,19.835,80273.877
2005-11-14 11:15:00,35.72,35.77,35.66,35.76,76937.81972980939,19.835,19.8627,19.8016,19.8572,76937.8197
2005-11-14 11:20:00,35.74,35.78,35.69,35.76,45036.77252476647,19.8461,19.8683,19.8183,19.8572,45036.7725
2005-11-14 11:25:00,35.75,35.82,35.74,35.79,49832.354784348085,19.8516,19.8905,19.8461,19.8738,49832.3548
2005-11-14 11:30:00,35.79,35.79,35.7,35.75,57129.97996197228,19.8738,19.8738,19.8238,19.8516,57129.98
2005-11-14 11:35:00,35.74,35.74,35.59,35.59,79022.85549484487,19.8461,19.8461,19.7628,19.7628,79022.8555
2005-11-14 11:40:00,35.59,35.64,35.55,35.62,149497.06435304426,19.7628,19.7905,19.7406,19.7794,149497.0644
2005-11-14 11:45:00,35.62,35.62,35.54,35.54,154501.15018912943,19.7794,19.7794,19.735,19.735,154501.1502
2005-11-14 11:50:00,35.55,35.63,35.54,35.63,125727.65663163974,19.7406,19.785,19.735,19.785,125727.6566
2005-11-14 11:55:00,35.66,35.73,35.63,35.71,104668.79540478134,19.8016,19.8405,19.785,19.8294,104668.7954
2005-11-14 12:00:00,35.71,35.73,35.66,35.72,107170.83832282393,19.8294,19.8405,19.8016,19.835,107170.8383
2005-11-14 12:05:00,35.72,35.82,35.72,35.81,62551.07295106454,19.835,19.8905,19.835,19.8849,62551.073
2005-11-14 12:10:00,35.82,35.82,35.75,35.78,89031.0271670152,19.8905,19.8905,19.8516,19.8683,89031.0272
2005-11-14 12:15:00,35.78,35.82,35.72,35.72,96954.16307415004,19.8683,19.8905,19.835,19.835,96954.1631
2005-11-14 12:20:00,35.72,35.76,35.71,35.74,66095.63375162486,19.835,19.8572,19.8294,19.8461,66095.6338
2005-11-14 12:25:00,35.75,35.78,35.7,35.75,37947.65092364582,19.8516,19.8683,19.8238,19.8516,37947.6509
2005-11-14 12:30:00,35.74,35.77,35.68,35.69,25020.429180425817,19.8461,19.8627,19.8127,19.8183,25020.4292
2005-11-14 12:35:00,35.69,35.73,35.68,35.71,66721.14448113552,19.8183,19.8405,19.8127,19.8294,66721.1445
2005-11-14 12:40:00,35.71,35.78,35.71,35.77,30858.529322525173,19.8294,19.8683,19.8294,19.8627,30858.5293
2005-11-14 12:45:00,35.78,35.85,35.78,35.81,40866.7009946955,19.8683,19.9071,19.8683,19.8849,40866.701
2005-11-14 12:50:00,35.79,35.87,35.79,35.86,44619.76537175937,19.8738,19.9182,19.8738,19.9127,44619.7654
2005-11-14 12:55:00,35.86,35.87,35.71,35.72,43785.75106574518,19.9127,19.9182,19.8294,19.835,43785.7511
2005-11-14 13:00:00,35.71,35.78,35.69,35.74,98830.69526268198,19.8294,19.8683,19.8183,19.8461,98830.6953
2005-11-14 13:05:00,35.74,35.75,35.73,35.74,31901.04720504292,19.8461,19.8516,19.8405,19.8461,31901.0472
2005-11-14 13:10:00,35.74,35.8,35.71,35.8,54627.9370439297,19.8461,19.8794,19.8294,19.8794,54627.937
2005-11-14 13:15:00,35.79,35.86,35.79,35.85,29399.00428700033,19.8738,19.9127,19.8738,19.9071,29399.0043
2005-11-14 13:20:00,35.85,35.87,35.81,35.82,40449.69384168841,19.9071,19.9182,19.8849,19.8905,40449.6938
2005-11-14 13:25:00,35.83,35.89,35.83,35.87,22309.88268587969,19.896,19.9294,19.896,19.9182,22309.8827
2005-11-14 13:30:00,35.87,35.87,35.8,35.81,23143.89699189388,19.9182,19.9182,19.8794,19.8849,23143.897
2005-11-14 13:35:00,35.8,35.81,35.78,35.78,13344.228896227103,19.8794,19.8849,19.8683,19.8683,13344.2289
2005-11-14 13:40:00,35.78,35.8,35.75,35.75,41075.20457119905,19.8683,19.8794,19.8516,19.8516,41075.2046
2005-11-14 13:45:00,35.75,35.75,35.72,35.75,38573.16165315647,19.8516,19.8516,19.835,19.8516,38573.1617
2005-11-14 13:50:00,35.75,35.83,35.75,35.81,30441.52216951808,19.8516,19.896,19.8516,19.8849,30441.5222
2005-11-14 13:55:00,35.82,35.86,35.8,35.85,27939.47925147549,19.8905,19.9127,19.8794,19.9071,27939.4793
2005-11-14 14:00:00,35.86,35.95,35.86,35.92,45245.27610127002,19.9127,19.9627,19.9127,19.946,45245.2761
2005-11-14 14:05:00,35.91,35.91,35.81,35.85,36488.12588812099,19.9405,19.9405,19.8849,19.9071,36488.1259
2005-11-14 14:10:00,35.84,35.87,35.78,35.86,40241.19026518486,19.9016,19.9182,19.8683,19.9127,40241.1903
2005-11-14 14:15:00,35.86,35.86,35.79,35.79,16680.28612028388,19.9127,19.9127,19.8738,19.8738,16680.2861
2005-11-14 14:20:00,35.78,35.78,35.75,35.78,24186.414874411625,19.8683,19.8683,19.8516,19.8683,24186.4149
2005-11-14 14:25:00,35.78,35.83,35.77,35.83,36696.62946462453,19.8683,19.896,19.8627,19.896,36696.6295
2005-11-14 14:30:00,35.83,35.85,35.79,35.79,28981.99713399324,19.896,19.9071,19.8738,19.8738,28981.9971
2005-11-14 14:35:00,35.8,35.83,35.75,35.75,33986.0829700784,19.8794,19.896,19.8516,19.8516,33986.083
2005-11-14 14:40:00,35.73,35.75,35.72,35.73,26896.96136895776,19.8405,19.8516,19.835,19.8405,26896.9614
2005-11-14 14:45:00,35.73,35.76,35.73,35.73,24394.91845091517,19.8405,19.8572,19.8405,19.8405,24394.9185
2005-11-14 14:50:00,35.74,35.74,35.7,35.71,29816.01144000743,19.8461,19.8461,19.8238,19.8294,29816.0114
2005-11-14 14:55:00,35.7,35.7,35.69,35.7,41283.7081477026,19.8238,19.8238,19.8183,19.8238,41283.7081
2005-11-14 15:00:00,35.7,35.7,35.67,35.69,34611.593699589044,19.8238,19.8238,19.8072,19.8183,34611.5937
2005-11-14 15:05:00,35.69,35.7,35.63,35.67,55253.44777344035,19.8183,19.8238,19.785,19.8072,55253.4478
2005-11-14 15:10:00,35.66,35.67,35.52,35.53,59632.02288001486,19.8016,19.8072,19.7239,19.7294,59632.0229
2005-11-14 15:15:00,35.54,35.57,35.51,35.56,70057.20170519229,19.735,19.7517,19.7183,19.7461,70057.2017
2005-11-14 15:20:00,35.56,35.57,35.54,35.56,60466.03718602906,19.7461,19.7517,19.735,19.7461,60466.0372
2005-11-14 15:25:00,35.56,35.6,35.56,35.59,49415.34763134099,19.7461,19.7683,19.7461,19.7628,49415.3476
2005-11-14 15:30:00,35.58,35.61,35.58,35.59,46079.29040728421,19.7572,19.7739,19.7572,19.7628,46079.2904
2005-11-14 15:35:00,35.59,35.64,35.59,35.63,44619.76537175937,19.7628,19.7905,19.7628,19.785,44619.7654
2005-11-14 15:40:00,35.63,35.67,35.6,35.62,94452.12015610746,19.785,19.8072,19.7683,19.7794,94452.1202
2005-11-14 15:45:00,35.63,35.68,35.63,35.67,39407.175959170665,19.785,19.8127,19.785,19.8072,39407.176
2005-11-14 15:50:00,35.67,35.71,35.66,35.67,77980.33761232713,19.8072,19.8294,19.8016,19.8072,77980.3376
2005-11-14 15:55:00,35.67,35.68,35.65,35.68,83818.43775442649,19.8072,19.8127,19.7961,19.8127,83818.4378
2005-11-15 09:35:00,35.5,35.84,35.5,35.77,136986.84976283135,19.7128,19.9016,19.7128,19.8627,136986.8498
2005-11-15 09:40:00,35.72,35.92,35.72,35.74,104251.78825177424,19.835,19.946,19.835,19.8461,104251.7883
2005-11-15 09:45:00,35.75,35.75,35.54,35.75,75895.30184729164,19.8516,19.8516,19.735,19.8516,75895.3018
2005-11-15 09:50:00,35.75,35.76,35.55,35.65,65261.61944561068,19.8516,19.8572,19.7406,19.7961,65261.6194
2005-11-15 09:55:00,35.66,35.7,35.58,35.63,70057.20170519229,19.8016,19.8238,19.7572,19.785,70057.2017
2005-11-15 10:00:00,35.63,35.8,35.56,35.8,55670.45492644744,19.785,19.8794,19.7461,19.8794,55670.4549
2005-11-15 10:05:00,35.8,35.83,35.69,35.79,62968.08010407164,19.8794,19.896,19.8183,19.8738,62968.0801
2005-11-15 10:10:00,35.79,35.91,35.77,35.83,57338.48353847583,19.8738,19.9405,19.8627,19.896,57338.4835
2005-11-15 10:15:00,35.8,35.85,35.69,35.69,45245.27610127002,19.8794,19.9071,19.8183,19.8183,45245.2761
2005-11-15 10:20:00,35.72,35.94,35.69,35.83,39198.67238266712,19.835,19.9571,19.8183,19.896,39198.6724
2005-11-15 10:25:00,35.83,36.01,35.79,35.94,60466.03718602906,19.896,19.996,19.8738,19.9571,60466.0372
2005-11-15 10:30:00,35.92,36.02,35.87,35.92,82150.4091423981,19.946,20.0015,19.9182,19.946,82150.4091
2005-11-15 10:35:00,35.97,36.16,35.93,36.09,69431.69097568165,19.9738,20.0793,19.9516,20.0404,69431.691
2005-11-15 10:40:00,36.09,36.14,36.03,36.13,72767.74819973842,20.0404,20.0682,20.0071,20.0626,72767.7482
2005-11-15 10:45:00,36.13,36.17,36.08,36.13,72559.24462323487,20.0626,20.0848,20.0349,20.0626,72559.2446
2005-11-15 10:50:00,36.13,36.42,36.11,36.42,142199.43917542006,20.0626,20.2237,20.0515,20.2237,142199.4392
2005-11-15 10:55:00,36.42,36.43,36.35,36.35,147829.03574101586,20.2237,20.2292,20.1848,20.1848,147829.0357
2005-11-15 11:00:00,36.34,36.4,36.29,36.37,111966.42058240554,20.1792,20.2125,20.1515,20.1959,111966.4206
2005-11-15 11:05:00,36.38,36.42,36.3,36.31,41700.71530070969,20.2014,20.2237,20.157,20.1626,41700.7153
2005-11-15 11:10:00,36.31,36.36,36.22,36.35,72350.74104673132,20.1626,20.1903,20.1126,20.1848,72350.741
2005-11-15 11:15:00,36.36,36.37,36.28,36.29,45453.77967777357,20.1903,20.1959,20.1459,20.1515,45453.7797
2005-11-15 11:20:00,36.29,36.45,36.24,36.45,55878.95850295099,20.1515,20.2403,20.1237,20.2403,55878.9585
2005-11-15 11:25:00,36.44,36.66,36.43,36.66,104043.28467527068,20.2348,20.3569,20.2292,20.3569,104043.2847
2005-11-15 11:30:00,36.66,36.66,36.45,36.46,111549.41342939844,20.3569,20.3569,20.2403,20.2459,111549.4134
2005-11-15 11:35:00,36.48,36.58,36.48,36.54,40449.69384168841,20.257,20.3125,20.257,20.2903,40449.6938
2005-11-15 11:40:00,36.55,36.59,36.49,36.59,116970.5064184907,20.2958,20.3181,20.2625,20.3181,116970.5064
2005-11-15 11:45:00,36.59,36.91,36.58,36.88,156377.68237766135,20.3181,20.4957,20.3125,20.4791,156377.6824
2005-11-15 11:50:00,36.89,36.9,36.8,36.83,147620.53216451232,20.4846,20.4902,20.4347,20.4513,147620.5322
2005-11-15 11:55:00,36.83,36.99,36.83,36.99,149705.5679295478,20.4513,20.5402,20.4513,20.5402,149705.5679
2005-11-15 12:00:00,36.99,37.06,36.93,36.93,209546.09438606625,20.5402,20.579,20.5069,20.5069,209546.0944
2005-11-15 12:05:00,36.93,36.96,36.79,36.8,161173.26463724297,20.5069,20.5235,20.4291,20.4347,161173.2646
2005-11-15 12:10:00,36.75,36.9,36.73,36.78,81733.401989391,20.4069,20.4902,20.3958,20.4236,81733.402
2005-11-15 12:15:00,36.78,36.87,36.76,36.83,69223.18739917809,20.4236,20.4735,20.4125,20.4513,69223.1874
2005-11-15 12:20:00,36.81,36.93,36.81,36.85,74435.7768117668,20.4402,20.5069,20.4402,20.4624,74435.7768
2005-11-15 12:25:00,36.87,36.87,36.68,36.7,50040.85836085164,20.4735,20.4735,20.368,20.3791,50040.8584
2005-11-15 12:30:00,36.71,36.81,36.68,36.69,55044.9441969368,20.3847,20.4402,20.368,20.3736,55044.9442
2005-11-15 12:35:00,36.69,36.75,36.69,36.7,52751.40485539776,20.3736,20.4069,20.3736,20.3791,52751.4049
2005-11-15 12:40:00,36.72,36.79,36.69,36.7,123434.1172901007,20.3902,20.4291,20.3736,20.3791,123434.1173
2005-11-15 12:45:00,36.7,36.79,36.67,36.73,79022.85549484487,20.3791,20.4291,20.3625,20.3958,79022.8555
2005-11-15 12:50:00,36.76,36.82,36.68,36.81,76312.30900029874,20.4125,20.4458,20.368,20.4402,76312.309
2005-11-15 12:55:00,36.81,36.86,36.76,36.82,72350.74104673132,20.4402,20.468,20.4125,20.4458,72350.741
2005-11-15 13:00:00,36.83,36.83,36.71,36.71,110715.39912338424,20.4513,20.4513,20.3847,20.3847,110715.3991
2005-11-15 13:05:00,36.7,36.7,36.57,36.69,115510.98138296584,20.3791,20.3791,20.3069,20.3736,115510.9814
2005-11-15 13:10:00,36.69,36.7,36.58,36.58,52959.90843190131,20.3736,20.3791,20.3125,20.3125,52959.9084
2005-11-15 13:15:00,36.59,36.79,36.56,36.79,56504.46923246163,20.3181,20.4291,20.3014,20.4291,56504.4692
2005-11-15 13:20:00,36.77,36.8,36.65,36.75,45245.27610127002,20.418,20.4347,20.3514,20.4069,45245.2761
2005-11-15 13:25:00,36.75,36.75,36.54,36.59,76729.31615330584,20.4069,20.4069,20.2903,20.3181,76729.3162
2005-11-15 13:30:00,36.58,36.66,36.56,36.63,63176.58368057519,20.3125,20.3569,20.3014,20.3403,63176.5837
2005-11-15 13:35:00,36.64,36.7,36.63,36.67,77146.32330631293,20.3458,20.3791,20.3403,20.3625,77146.3233
2005-11-15 13:40:00,36.67,36.67,36.46,36.54,74435.7768117668,20.3625,20.3625,20.2459,20.2903,74435.7768
2005-11-15 13:45:00,36.53,36.65,36.41,36.62,90907.55935554714,20.2847,20.3514,20.2181,20.3347,90907.5594
2005-11-15 13:50:00,36.62,36.67,36.53,36.53,56504.46923246163,20.3347,20.3625,20.2847,20.2847,56504.4692
2005-11-15 13:55:00,36.51,36.54,36.41,36.41,50874.87266686583,20.2736,20.2903,20.2181,20.2181,50874.8727
2005-11-15 14:00:00,36.42,36.5,36.33,36.5,82984.4234484123,20.2237,20.2681,20.1737,20.2681,82984.4234
2005-11-15 14:05:00,36.5,36.52,36.29,36.31,99873.21314519973,20.2681,20.2792,20.1515,20.1626,99873.2131
2005-11-15 14:10:00,36.35,36.38,36.2,36.22,102166.75248673875,20.1848,20.2014,20.1015,20.1126,102166.7525
2005-11-15 14:15:00,36.22,36.24,36.07,36.14,170347.42200339912,20.1126,20.1237,20.0293,20.0682,170347.422
2005-11-15 14:20:00,36.15,36.2,36.08,36.08,106336.82401680973,20.0737,20.1015,20.0349,20.0349,106336.824
2005-11-15 14:25:00,36.08,36.12,36.06,36.07,69431.69097568165,20.0349,20.0571,20.0238,20.0293,69431.691
2005-11-15 14:30:00,36.06,36.1,36.02,36.02,113842.95277093748,20.0238,20.046,20.0015,20.0015,113842.9528
2005-11-15 14:35:00,36.01,36.19,35.99,36.17,119264.04576002972,19.996,20.0959,19.9849,20.0848,119264.0458
2005-11-15 14:40:00,36.16,36.19,36.03,36.08,66929.64805763906,20.0793,20.0959,20.0071,20.0349,66929.6481
2005-11-15 14:45:00,36.08,36.16,36.08,36.15,48789.83690183034,20.0349,20.0793,20.0349,20.0737,48789.8369
2005-11-15 14:50:00,36.16,36.17,36.0,36.01,122600.10298408652,20.0793,20.0848,19.9904,19.996,122600.103
2005-11-15 14:55:00,36.04,36.04,35.97,35.97,80690.88410687326,20.0126,20.0126,19.9738,19.9738,80690.8841
2005-11-15 15:00:00,35.97,36.02,35.87,36.01,162632.7896727678,19.9738,20.0015,19.9182,19.996,162632.7897
2005-11-15 15:05:00,36.01,36.11,36.0,36.09,108213.35620534164,19.996,20.0515,19.9904,20.0404,108213.3562
2005-11-15 15:10:00,36.11,36.16,35.99,36.02,91533.0700850578,20.0515,20.0793,19.9849,20.0015,91533.0701
2005-11-15 15:15:00,36.04,36.09,36.02,36.06,72559.24462323487,20.0126,20.0404,20.0015,20.0238,72559.2446
2005-11-15 15:20:00,36.06,36.11,35.97,36.1,40866.7009946955,20.0238,20.0515,19.9738,20.046,40866.701
2005-11-15 15:25:00,36.11,36.16,35.97,35.97,82567.4162954052,20.0515,20.0793,19.9738,19.9738,82567.4163
2005-11-15 15:30:00,35.97,36.11,35.96,36.11,56712.97280896518,19.9738,20.0515,19.9682,20.0515,56712.9728
2005-11-15 15:35:00,36.11,36.15,36.1,36.12,67346.65521064616,20.0515,20.0737,20.046,20.0571,67346.6552
2005-11-15 15:40:00,36.13,36.13,36.01,36.03,95077.6308856181,20.0626,20.0626,19.996,20.0071,95077.6309
2005-11-15 15:45:00,36.03,36.07,36.01,36.04,105711.31328729908,20.0071,20.0293,19.996,20.0126,105711.3133
2005-11-15 15:50:00,36.04,36.05,35.99,36.02,82984.4234484123,20.0126,20.0182,19.9849,20.0015,82984.4234
2005-11-15 15:55:00,36.01,36.03,35.99,36.01,122183.0958310794,19.996,20.0071,19.9849,19.996,122183.0958
2005-11-16 09:30:00,36.23,36.38,36.21,36.38,96120.14876813584,20.1182,20.2014,20.107,20.2014,96120.1488
2005-11-16 09:35:00,36.36,36.43,36.25,36.34,102166.75248673875,20.1903,20.2292,20.1293,20.1792,102166.7525
2005-11-16 09:40:00,36.32,36.4,36.21,36.27,139697.3962573775,20.1681,20.2125,20.107,20.1404,139697.3963
2005-11-16 09:45:00,36.26,36.28,35.97,36.08,120723.57079555457,20.1348,20.1459,19.9738,20.0349,120723.5708
2005-11-16 09:50:00,36.08,36.13,36.0,36.11,138237.87122185263,20.0349,20.0626,19.9904,20.0515,138237.8712
2005-11-16 09:55:00,36.11,36.11,35.97,35.97,50457.865513858735,20.0515,20.0515,19.9738,19.9738,50457.8655
2005-11-16 10:00:00,35.98,36.07,35.96,36.02,142199.43917542006,19.9793,20.0293,19.9682,20.0015,142199.4392
2005-11-16 10:05:00,36.03,36.06,35.83,35.87,108421.8597818452,20.0071,20.0238,19.896,19.9182,108421.8598
2005-11-16 10:10:00,35.87,35.97,35.79,35.8,78397.34476533423,19.9182,19.9738,19.8738,19.8794,78397.3448
2005-11-16 10:15:00,35.8,35.93,35.77,35.88,128021.19597317876,19.8794,19.9516,19.8627,19.9238,128021.196
2005-11-16 10:20:00,35.89,35.99,35.88,35.88,116344.99568898004,19.9294,19.9849,19.9238,19.9238,116344.9957
2005-11-16 10:25:00,35.88,36.0,35.84,35.92,88614.0200140081,19.9238,19.9904,19.9016,19.946,88614.02
2005-11-16 10:30:00,35.92,36.55,35.92,36.34,232898.49495446365,19.946,20.2958,19.946,20.1792,232898.495
2005-11-16 10:35:00,36.23,36.49,36.23,36.32,150331.07865905846,20.1182,20.2625,20.1182,20.1681,150331.0787
2005-11-16 10:40:00,36.33,36.5,36.31,36.33,113842.95277093748,20.1737,20.2681,20.1626,20.1737,113842.9528
2005-11-16 10:45:00,36.31,36.37,36.25,36.34,82150.4091423981,20.1626,20.1959,20.1293,20.1792,82150.4091
2005-11-16 10:50:00,36.35,36.43,36.28,36.34,73393.25892924906,20.1848,20.2292,20.1459,20.1792,73393.2589
2005-11-16 10:55:00,36.35,36.63,36.33,36.61,88405.51643750456,20.1848,20.3403,20.1737,20.3292,88405.5164
2005-11-16 11:00:00,36.61,36.69,36.52,36.61,96537.15592114294,20.3292,20.3736,20.2792,20.3292,96537.1559
2005-11-16 11:05:00,36.61,36.66,36.59,36.64,103000.76679275294,20.3292,20.3569,20.3181,20.3458,103000.7668
2005-11-16 11:10:00,36.64,36.65,36.6,36.63,59215.01572700777,20.3458,20.3514,20.3236,20.3403,59215.0157
2005-11-16 11:15:00,36.63,36.78,36.63,36.75,104043.28467527068,20.3403,20.4236,20.3403,20.4069,104043.2847
2005-11-16 11:20:00,36.74,36.75,36.64,36.64,115927.98853597297,20.4013,20.4069,20.3458,20.3458,115927.9885
2005-11-16 11:25:00,36.66,36.68,36.48,36.51,99247.70241568908,20.3569,20.368,20.257,20.2736,99247.7024
2005-11-16 11:30:00,36.53,36.62,36.52,36.56,86737.48782547617,20.2847,20.3347,20.2792,20.3014,86737.4878
2005-11-16 11:35:00,36.57,36.63,36.52,36.54,91116.06293205069,20.3069,20.3403,20.2792,20.2903,91116.0629
2005-11-16 11:40:00,36.54,36.64,36.54,36.54,58381.001420993576,20.2903,20.3458,20.2903,20.2903,58381.0014
2005-11-16 11:45:00,36.54,36.64,36.53,36.61,57963.99426798648,20.2903,20.3458,20.2847,20.3292,57963.9943
2005-11-16 11:50:00,36.63,36.76,36.63,36.74,42743.23318322744,20.3403,20.4125,20.3403,20.4013,42743.2332
2005-11-16 11:55:00,36.75,36.76,36.69,36.69,55461.9513499439,20.4069,20.4125,20.3736,20.3736,55461.9513
2005-11-16 12:00:00,36.72,36.75,36.69,36.69,45245.27610127002,20.3902,20.4069,20.3736,20.3736,45245.2761
2005-11-16 12:05:00,36.69,36.71,36.68,36.7,30233.01859301453,20.3736,20.3847,20.368,20.3791,30233.0186
2005-11-16 12:10:00,36.69,36.73,36.66,36.69,157211.69668367555,20.3736,20.3958,20.3569,20.3736,157211.6967
2005-11-16 12:15:00,36.69,36.72,36.62,36.62,54627.9370439297,20.3736,20.3902,20.3347,20.3347,54627.937
2005-11-16 12:20:00,36.65,36.7,36.63,36.7,42534.729606723886,20.3514,20.3791,20.3403,20.3791,42534.7296
2005-11-16 12:25:00,36.68,36.71,36.66,36.67,39824.18311217776,20.368,20.3847,20.3569,20.3625,39824.1831
2005-11-16 12:30:00,36.67,36.71,36.64,36.7,27730.97567497195,20.3625,20.3847,20.3458,20.3791,27730.9757
2005-11-16 12:35:00,36.7,36.71,36.67,36.69,33777.57939357485,20.3791,20.3847,20.3625,20.3736,33777.5794
2005-11-16 12:40:00,36.67,36.69,36.55,36.57,42743.23318322744,20.3625,20.3736,20.2958,20.3069,42743.2332
2005-11-16 12:45:00,36.57,36.6,36.56,36.57,32109.550781546463,20.3069,20.3236,20.3014,20.3069,32109.5508
2005-11-16 12:50:00,36.59,36.6,36.5,36.55,54627.9370439297,20.3181,20.3236,20.2681,20.2958,54627.937
2005-11-16 12:55:00,36.54,36.55,36.49,36.49,41283.7081477026,20.2903,20.2958,20.2625,20.2625,41283.7081
2005-11-16 13:00:00,36.48,36.5,36.37,36.38,49206.84405483744,20.257,20.2681,20.1959,20.2014,49206.8441
2005-11-16 13:05:00,36.38,36.47,36.36,36.44,66304.13732812842,20.2014,20.2514,20.1903,20.2348,66304.1373
2005-11-16 13:10:00,36.44,36.52,36.41,36.5,56921.47638546873,20.2348,20.2792,20.2181,20.2681,56921.4764
2005-11-16 13:15:00,36.5,36.63,36.49,36.6,111757.91700590198,20.2681,20.3403,20.2625,20.3236,111757.917
2005-11-16 13:20:00,36.61,36.64,36.6,36.61,46496.297560291314,20.3292,20.3458,20.3236,20.3292,46496.2976
2005-11-16 13:25:00,36.61,36.68,36.6,36.65,43577.24748924163,20.3292,20.368,20.3236,20.3514,43577.2475
2005-11-16 13:30:00,36.65,36.66,36.52,36.55,73393.25892924906,20.3514,20.3569,20.2792,20.2958,73393.2589
2005-11-16 13:35:00,36.54,36.68,36.53,36.68,75269.791117781,20.2903,20.368,20.2847,20.368,75269.7911
2005-11-16 13:40:00,36.68,36.69,36.53,36.54,101541.24175722813,20.368,20.3736,20.2847,20.2903,101541.2418
2005-11-16 13:45:00,36.55,36.6,36.49,36.54,113425.94561793037,20.2958,20.3236,20.2625,20.2903,113425.9456
2005-11-16 13:50:00,36.55,36.7,36.53,36.7,61091.5479155397,20.2958,20.3791,20.2847,20.3791,61091.5479
2005-11-16 13:55:00,36.7,36.7,36.57,36.66,74644.28038827036,20.3791,20.3791,20.3069,20.3569,74644.2804
2005-11-16 14:00:00,36.68,36.74,36.67,36.68,46704.80113679486,20.368,20.4013,20.3625,20.368,46704.8011
2005-11-16 14:05:00,36.69,36.69,36.57,36.59,105919.81686380264,20.3736,20.3736,20.3069,20.3181,105919.8169
2005-11-16 14:10:00,36.6,36.66,36.57,36.65,77354.82688281649,20.3236,20.3569,20.3069,20.3514,77354.8269
2005-11-16 14:15:00,36.62,36.67,36.59,36.67,78814.35191834133,20.3347,20.3625,20.3181,20.3625,78814.3519
2005-11-16 14:20:00,36.68,36.72,36.55,36.57,131982.76392674618,20.368,20.3902,20.2958,20.3069,131982.7639
2005-11-16 14:25:00,36.57,36.68,36.55,36.58,115510.98138296584,20.3069,20.368,20.2958,20.3125,115510.9814
2005-11-16 14:30:00,36.58,36.62,36.56,36.62,80899.38768337682,20.3125,20.3347,20.3014,20.3347,80899.3877
2005-11-16 14:35:00,36.6,36.6,36.52,36.54,29816.01144000743,20.3236,20.3236,20.2792,20.2903,29816.0114
2005-11-16 14:40:00,36.56,36.59,36.5,36.51,35654.11158210679,20.3014,20.3181,20.2681,20.2736,35654.1116
2005-11-16 14:45:00,36.51,36.64,36.49,36.63,157628.70383668266,20.2736,20.3458,20.2625,20.3403,157628.7038
2005-11-16 14:50:00,36.63,36.72,36.61,36.67,74227.27323526326,20.3403,20.3902,20.3292,20.3625,74227.2732
2005-11-16 14:55:00,36.67,36.7,36.62,36.64,51083.37624336938,20.3625,20.3791,20.3347,20.3458,51083.3762
2005-11-16 15:00:00,36.64,36.78,36.64,36.69,80899.38768337682,20.3458,20.4236,20.3458,20.3736,80899.3877
2005-11-16 15:05:00,36.68,36.77,36.64,36.74,42951.736759730986,20.368,20.418,20.3458,20.4013,42951.7368
2005-11-16 15:10:00,36.71,36.73,36.64,36.66,40658.19741819195,20.3847,20.3958,20.3458,20.3569,40658.1974
2005-11-16 15:15:00,36.66,36.73,36.61,36.73,42951.736759730986,20.3569,20.3958,20.3292,20.3958,42951.7368
2005-11-16 15:20:00,36.73,36.74,36.69,36.69,30441.52216951808,20.3958,20.4013,20.3736,20.3736,30441.5222
2005-11-16 15:25:00,36.69,36.69,36.64,36.68,67346.65521064616,20.3736,20.3736,20.3458,20.368,67346.6552
2005-11-16 15:30:00,36.68,36.72,36.64,36.64,140531.41056339166,20.368,20.3902,20.3458,20.3458,140531.4106
2005-11-16 15:35:00,36.64,36.67,36.6,36.64,156377.68237766135,20.3458,20.3625,20.3236,20.3458,156377.6824
2005-11-16 15:40:00,36.64,36.71,36.64,36.69,141365.42486940586,20.3458,20.3847,20.3458,20.3736,141365.4249
2005-11-16 15:45:00,36.7,36.7,36.68,36.68,108838.86693485233,20.3791,20.3791,20.368,20.368,108838.8669
2005-11-16 15:50:00,36.68,36.68,36.63,36.65,124059.62801961134,20.368,20.368,20.3403,20.3514,124059.628
2005-11-16 15:55:00,36.66,36.69,36.59,36.65,221430.79824676848,20.3569,20.3736,20.3181,20.3514,221430.7982
2005-11-17 09:30:00,36.81,36.81,36.7,36.7,390527.1987911463,20.4402,20.4402,20.3791,20.3791,390527.1988
2005-11-17 09:35:00,36.76,36.88,36.71,36.84,450576.22882416827,20.4125,20.4791,20.3847,20.4569,450576.2288
2005-11-17 09:40:00,36.86,36.87,36.69,36.69,302955.69665965595,20.468,20.4735,20.3736,20.3736,302955.6967
2005-11-17 09:45:00,36.69,36.76,36.69,36.76,170972.93273290974,20.3736,20.4125,20.3736,20.4125,170972.9327
2005-11-17 09:50:00,36.76,36.76,36.69,36.69,293573.03571699624,20.4125,20.4125,20.3736,20.3736,293573.0357
2005-11-17 09:55:00,36.72,36.73,36.64,36.64,270637.6423016059,20.3902,20.3958,20.3458,20.3458,270637.6423
2005-11-17 10:00:00,36.64,36.67,36.58,36.6,320678.50066245755,20.3458,20.3625,20.3125,20.3236,320678.5007
2005-11-17 10:05:00,36.61,36.62,36.47,36.48,144284.47494045555,20.3292,20.3347,20.2514,20.257,144284.4749
2005-11-17 10:10:00,36.47,36.48,36.45,36.47,251455.31326327947,20.2514,20.257,20.2403,20.2514,251455.3133
2005-11-17 10:15:00,36.47,36.52,36.42,36.5,360919.6909276424,20.2514,20.2792,20.2237,20.2681,360919.6909
2005-11-17 10:20:00,36.5,36.52,36.45,36.45,212256.6408806124,20.2681,20.2792,20.2403,20.2403,212256.6409
2005-11-17 10:25:00,36.45,36.47,36.44,36.46,112174.92415890908,20.2403,20.2514,20.2348,20.2459,112174.9242
2005-11-17 10:30:00,36.45,36.5,36.31,36.31,226434.88408285365,20.2403,20.2681,20.1626,20.1626,226434.8841
2005-11-17 10:35:00,36.31,36.49,36.3,36.46,257084.90982887527,20.1626,20.2625,20.157,20.2459,257084.9098
2005-11-17 10:40:00,36.46,36.47,36.42,36.45,224975.3590473288,20.2459,20.2514,20.2237,20.2403,224975.359
2005-11-17 10:45:00,36.44,36.44,36.32,36.32,99039.19883918553,20.2348,20.2348,20.1681,20.1681,99039.1988
2005-11-17 10:50:00,36.32,36.45,36.3,36.39,83818.43775442649,20.1681,20.2403,20.157,20.207,83818.4378
2005-11-17 10:55:00,36.39,36.46,36.31,36.38,99247.70241568908,20.207,20.2459,20.1626,20.2014,99247.7024
2005-11-17 11:00:00,36.37,36.43,36.35,36.36,153041.62515360455,20.1959,20.2292,20.1848,20.1903,153041.6252
2005-11-17 11:05:00,36.38,36.4,36.3,36.38,109464.37766436295,20.2014,20.2125,20.157,20.2014,109464.3777
2005-11-17 11:10:00,36.39,36.39,36.32,36.32,63176.58368057519,20.207,20.207,20.1681,20.1681,63176.5837
2005-11-17 11:15:00,36.31,36.42,36.3,36.33,105502.80971079553,20.1626,20.2237,20.157,20.1737,105502.8097
2005-11-17 11:20:00,36.34,36.37,36.28,36.33,77146.32330631293,20.1792,20.1959,20.1459,20.1737,77146.3233
2005-11-17 11:25:00,36.33,36.45,36.33,36.43,143658.9642109449,20.1737,20.2403,20.1737,20.2292,143658.9642
2005-11-17 11:30:00,36.41,36.49,36.41,36.49,305666.24315420206,20.2181,20.2625,20.2181,20.2625,305666.2432
2005-11-17 11:35:00,36.49,36.57,36.48,36.57,99456.20599219264,20.2625,20.3069,20.257,20.3069,99456.206
2005-11-17 11:40:00,36.57,36.57,36.51,36.57,101749.74533373164,20.3069,20.3069,20.2736,20.3069,101749.7453
2005-11-17 11:45:00,36.57,36.58,36.5,36.51,85069.45921344777,20.3069,20.3125,20.2681,20.2736,85069.4592
2005-11-17 11:50:00,36.5,36.51,36.43,36.5,55253.44777344035,20.2681,20.2736,20.2292,20.2681,55253.4478
2005-11-17 11:55:00,36.5,36.5,36.44,36.47,97579.67380366068,20.2681,20.2681,20.2348,20.2514,97579.6738
2005-11-17 12:00:00,36.47,36.48,36.42,36.42,82775.91987190874,20.2514,20.257,20.2237,20.2237,82775.9199
2005-11-17 12:05:00,36.45,36.48,36.42,36.45,68806.180246171,20.2403,20.257,20.2237,20.2403,68806.1802
2005-11-17 12:10:00,36.45,36.46,36.42,36.45,28147.982827979045,20.2403,20.2459,20.2237,20.2403,28147.9828
2005-11-17 12:15:00,36.45,36.47,36.43,36.46,39198.67238266712,20.2403,20.2514,20.2292,20.2459,39198.6724
2005-11-17 12:20:00,36.46,36.49,36.45,36.49,48581.33332532679,20.2459,20.2625,20.2403,20.2625,48581.3333
2005-11-17 12:25:00,36.48,36.56,36.46,36.56,32318.054358050013,20.257,20.3014,20.2459,20.3014,32318.0544
2005-11-17 12:30:00,36.55,36.59,36.51,36.51,21892.87553287259,20.2958,20.3181,20.2736,20.2736,21892.8755
2005-11-17 12:35:00,36.52,36.52,36.47,36.52,41909.21887721324,20.2792,20.2792,20.2514,20.2792,41909.2189
2005-11-17 12:40:00,36.51,36.51,36.46,36.48,31692.54362853937,20.2736,20.2736,20.2459,20.257,31692.5436
2005-11-17 12:45:00,36.48,36.5,36.42,36.48,66929.64805763906,20.257,20.2681,20.2237,20.257,66929.6481
2005-11-17 12:50:00,36.49,36.5,36.44,36.49,22726.889838886786,20.2625,20.2681,20.2348,20.2625,22726.8898
2005-11-17 12:55:00,36.49,36.54,36.46,36.48,119889.55648954038,20.2625,20.2903,20.2459,20.257,119889.5565
2005-11-17 13:00:00,36.47,36.51,36.42,36.47,59632.02288001486,20.2514,20.2736,20.2237,20.2514,59632.0229
2005-11-17 13:05:00,36.47,36.47,36.43,36.47,29190.500710496788,20.2514,20.2514,20.2292,20.2514,29190.5007
2005-11-17 13:10:00,36.46,36.49,36.43,36.43,30650.025746021627,20.2459,20.2625,20.2292,20.2292,30650.0257
2005-11-17 13:15:00,36.44,36.46,36.43,36.46,19182.32903832646,20.2348,20.2459,20.2292,20.2459,19182.329
2005-11-17 13:20:00,36.44,36.46,36.41,36.42,41909.21887721324,20.2348,20.2459,20.2181,20.2237,41909.2189
2005-11-17 13:25:00,36.43,36.46,36.42,36.42,22309.88268587969,20.2292,20.2459,20.2237,20.2237,22309.8827
2005-11-17 13:30:00,36.42,36.46,36.41,36.43,48164.3261723197,20.2237,20.2459,20.2181,20.2292,48164.3262
2005-11-17 13:35:00,36.44,36.47,36.41,36.47,21684.371956369043,20.2348,20.2514,20.2181,20.2514,21684.372
2005-11-17 13:40:00,36.47,36.47,36.41,36.43,31692.54362853937,20.2514,20.2514,20.2181,20.2292,31692.5436
2005-11-17 13:45:00,36.44,36.47,36.42,36.46,69014.68382267455,20.2348,20.2514,20.2237,20.2459,69014.6838
2005-11-17 13:50:00,36.47,36.49,36.41,36.45,23143.89699189388,20.2514,20.2625,20.2181,20.2403,23143.897
2005-11-17 13:55:00,36.45,36.5,36.41,36.41,48372.82974882325,20.2403,20.2681,20.2181,20.2181,48372.8297
2005-11-17 14:00:00,36.41,36.46,36.36,36.45,77563.33045932003,20.2181,20.2459,20.1903,20.2403,77563.3305
2005-11-17 14:05:00,36.45,36.45,36.37,36.38,60049.03003302196,20.2403,20.2403,20.1959,20.2014,60049.03
2005-11-17 14:10:00,36.38,36.47,36.37,36.38,93409.60227358971,20.2014,20.2514,20.1959,20.2014,93409.6023
2005-11-17 14:15:00,36.38,36.41,36.35,36.38,84652.45206044069,20.2014,20.2181,20.1848,20.2014,84652.4521
2005-11-17 14:20:00,36.38,36.43,36.35,36.35,72976.25177624197,20.2014,20.2292,20.1848,20.1848,72976.2518
2005-11-17 14:25:00,36.35,36.35,36.22,36.24,76729.31615330584,20.1848,20.1848,20.1126,20.1237,76729.3162
2005-11-17 14:30:00,36.21,36.31,36.21,36.23,56295.96565595809,20.107,20.1626,20.107,20.1182,56295.9657
2005-11-17 14:35:00,36.23,36.27,36.17,36.27,95703.14161512876,20.1182,20.1404,20.0848,20.1404,95703.1416
2005-11-17 14:40:00,36.26,36.26,36.11,36.11,90699.0557790436,20.1348,20.1348,20.0515,20.0515,90699.0558
2005-11-17 14:45:00,36.1,36.18,36.09,36.18,83192.92702491584,20.046,20.0904,20.0404,20.0904,83192.927
2005-11-17 14:50:00,36.18,36.2,36.1,36.14,103417.77394576004,20.0904,20.1015,20.046,20.0682,103417.7739
2005-11-17 14:55:00,36.11,36.16,36.09,36.11,114676.96707695168,20.0515,20.0793,20.0404,20.0515,114676.9671
2005-11-17 15:00:00,36.11,36.13,36.07,36.08,119889.55648954038,20.0515,20.0626,20.0293,20.0349,119889.5565
2005-11-17 15:05:00,36.07,36.1,36.07,36.1,103626.2775222636,20.0293,20.046,20.0293,20.046,103626.2775
2005-11-17 15:10:00,36.09,36.19,36.09,36.19,105502.80971079553,20.0404,20.0959,20.0404,20.0959,105502.8097
2005-11-17 15:15:00,36.2,36.22,36.08,36.08,111132.40627639134,20.1015,20.1126,20.0349,20.0349,111132.4063
2005-11-17 15:20:00,36.08,36.18,36.03,36.18,95077.6308856181,20.0349,20.0904,20.0071,20.0904,95077.6309
2005-11-17 15:25:00,36.14,36.22,36.14,36.19,126144.66378464682,20.0682,20.1126,20.0682,20.0959,126144.6638
2005-11-17 15:30:00,36.19,36.19,36.08,36.1,164092.31470829266,20.0959,20.0959,20.0349,20.046,164092.3147
2005-11-17 15:35:00,36.11,36.11,36.03,36.11,89656.53789652584,20.0515,20.0515,20.0071,20.0515,89656.5379
2005-11-17 15:40:00,36.1,36.23,36.1,36.22,74435.7768117668,20.046,20.1182,20.046,20.1126,74435.7768
2005-11-17 15:45:00,36.22,36.4,36.22,36.4,92992.59512058264,20.1126,20.2125,20.1126,20.2125,92992.5951
2005-11-17 15:50:00,36.4,36.4,36.31,36.33,156586.18595416492,20.2125,20.2125,20.1626,20.1737,156586.186
2005-11-17 15:55:00,36.34,36.37,36.31,36.36,204750.5121264846,20.1792,20.1959,20.1626,20.1903,204750.5121
2005-11-18 09:30:00,36.33,36.35,36.25,36.31,409501.0242529692,20.1737,20.1848,20.1293,20.1626,409501.0243
2005-11-18 09:35:00,36.31,36.45,36.26,36.39,128855.21027919296,20.1626,20.2403,20.1348,20.207,128855.2103
2005-11-18 09:40:00,36.4,36.4,36.13,36.13,126561.67093765392,20.2125,20.2125,20.0626,20.0626,126561.6709
2005-11-18 09:45:00,36.13,36.43,36.13,36.3,118221.52787751198,20.0626,20.2292,20.0626,20.157,118221.5279
2005-11-18 09:50:00,36.3,36.33,36.19,36.33,80273.87695386616,20.157,20.1737,20.0959,20.1737,80273.877
2005-11-18 09:55:00,36.33,36.35,36.26,36.28,115927.98853597297,20.1737,20.1848,20.1348,20.1459,115927.9885
2005-11-18 10:00:00,36.28,36.36,36.26,36.28,91324.56650855424,20.1459,20.1903,20.1348,20.1459,91324.5665
2005-11-18 10:05:00,36.27,36.41,36.26,36.33,140739.91413989523,20.1404,20.2181,20.1348,20.1737,140739.9141
2005-11-18 10:10:00,36.33,36.38,36.26,36.26,101124.234604221,20.1737,20.2014,20.1348,20.1348,101124.2346
2005-11-18 10:15:00,36.27,36.27,36.07,36.07,89656.53789652584,20.1404,20.1404,20.0293,20.0293,89656.5379
2005-11-18 10:20:00,36.07,36.21,36.07,36.15,94035.11300310036,20.0293,20.107,20.0293,20.0737,94035.113
2005-11-18 10:25:00,36.15,36.25,36.02,36.05,110506.8955468807,20.0737,20.1293,20.0015,20.0182,110506.8955
2005-11-18 10:30:00,36.06,36.2,36.01,36.18,95077.6308856181,20.0238,20.1015,19.996,20.0904,95077.6309
2005-11-18 10:35:00,36.16,36.18,36.06,36.1,84235.44490743359,20.0793,20.0904,20.0238,20.046,84235.4449
2005-11-18 10:40:00,36.1,36.1,35.98,36.0,86945.99140197971,20.046,20.046,19.9793,19.9904,86945.9914
2005-11-18 10:45:00,36.0,36.05,35.98,35.98,86320.48067246907,19.9904,20.0182,19.9793,19.9793,86320.4807
2005-11-18 10:50:00,36.0,36.09,35.98,36.05,98830.69526268198,19.9904,20.0404,19.9793,20.0182,98830.6953
2005-11-18 10:55:00,36.09,36.12,36.03,36.1,115302.47780646232,20.0404,20.0571,20.0071,20.046,115302.4778
2005-11-18 11:00:00,36.09,36.16,36.05,36.07,86528.98424897261,20.0404,20.0793,20.0182,20.0293,86528.9842
2005-11-18 11:05:00,36.07,36.15,36.07,36.11,87154.49497848326,20.0293,20.0737,20.0293,20.0515,87154.495
2005-11-18 11:10:00,36.11,36.15,36.09,36.14,72142.23747022777,20.0515,20.0737,20.0404,20.0682,72142.2375
2005-11-18 11:15:00,36.14,36.22,36.14,36.17,72142.23747022777,20.0682,20.1126,20.0682,20.0848,72142.2375
2005-11-18 11:20:00,36.18,36.19,36.05,36.07,70057.20170519229,20.0904,20.0959,20.0182,20.0293,70057.2017
2005-11-18 11:25:00,36.06,36.11,36.05,36.09,70891.21601120649,20.0238,20.0515,20.0182,20.0404,70891.216
2005-11-18 11:30:00,36.09,36.09,36.02,36.06,61091.5479155397,20.0404,20.0404,20.0015,20.0238,61091.5479
2005-11-18 11:35:00,36.04,36.13,36.03,36.11,61091.5479155397,20.0126,20.0626,20.0071,20.0515,61091.5479
2005-11-18 11:40:00,36.11,36.11,36.02,36.03,32943.56508756066,20.0515,20.0515,20.0015,20.0071,32943.5651
2005-11-18 11:45:00,36.03,36.05,36.0,36.02,40241.19026518486,20.0071,20.0182,19.9904,20.0015,40241.1903
2005-11-18 11:50:00,36.02,36.1,36.02,36.03,56295.96565595809,20.0015,20.046,20.0015,20.0071,56295.9657
2005-11-18 11:55:00,36.04,36.09,36.01,36.01,35862.61515861034,20.0126,20.0404,19.996,19.996,35862.6152
2005-11-18 12:00:00,36.01,36.04,36.01,36.03,31067.032899028723,19.996,20.0126,19.996,20.0071,31067.0329
2005-11-18 12:05:00,36.02,36.07,36.01,36.07,45036.77252476647,20.0015,20.0293,19.996,20.0293,45036.7725
2005-11-18 12:10:00,36.07,36.08,36.01,36.03,43785.75106574518,20.0293,20.0349,19.996,20.0071,43785.7511
2005-11-18 12:15:00,36.03,36.07,36.01,36.01,30650.025746021627,20.0071,20.0293,19.996,19.996,30650.0257
2005-11-18 12:20:00,36.01,36.02,35.98,36.01,38781.665229660015,19.996,20.0015,19.9793,19.996,38781.6652
2005-11-18 12:25:00,36.02,36.02,35.94,35.94,60883.04433903616,20.0015,20.0015,19.9571,19.9571,60883.0443
2005-11-18 12:30:00,35.94,35.96,35.88,35.9,52959.90843190131,19.9571,19.9682,19.9238,19.9349,52959.9084
2005-11-18 12:35:00,35.92,35.96,35.82,35.86,99873.21314519973,19.946,19.9682,19.8905,19.9127,99873.2131
2005-11-18 12:40:00,35.87,35.9,35.85,35.87,69014.68382267455,19.9182,19.9349,19.9071,19.9182,69014.6838
2005-11-18 12:45:00,35.87,35.9,35.83,35.88,59423.51930351132,19.9182,19.9349,19.896,19.9238,59423.5193
2005-11-18 12:50:00,35.88,35.91,35.86,35.88,54002.426314419055,19.9238,19.9405,19.9127,19.9238,54002.4263
2005-11-18 12:55:00,35.88,35.92,35.87,35.87,30024.51501651098,19.9238,19.946,19.9182,19.9182,30024.515
2005-11-18 13:00:00,35.87,35.89,35.85,35.86,65261.61944561068,19.9182,19.9294,19.9071,19.9127,65261.6194
2005-11-18 13:05:00,35.85,35.86,35.76,35.76,106545.32759331328,19.9071,19.9127,19.8572,19.8572,106545.3276
2005-11-18 13:10:00,35.77,35.79,35.71,35.75,128855.21027919296,19.8627,19.8738,19.8294,19.8516,128855.2103
2005-11-18 13:15:00,35.75,35.78,35.73,35.77,92158.58081456844,19.8516,19.8683,19.8405,19.8627,92158.5808
2005-11-18 13:20:00,35.77,35.77,35.65,35.74,108004.85262883813,19.8627,19.8627,19.7961,19.8461,108004.8526
2005-11-18 13:25:00,35.74,35.75,35.69,35.73,40241.19026518486,19.8461,19.8516,19.8183,19.8405,40241.1903
2005-11-18 13:30:00,35.73,35.75,35.68,35.69,51083.37624336938,19.8405,19.8516,19.8127,19.8183,51083.3762
2005-11-18 13:35:00,35.68,35.74,35.67,35.68,42326.22603022034,19.8127,19.8461,19.8072,19.8127,42326.226
2005-11-18 13:40:00,35.68,35.74,35.64,35.74,144075.971363952,19.8127,19.8461,19.7905,19.8461,144075.9714
2005-11-18 13:45:00,35.75,35.87,35.75,35.82,87362.99855498681,19.8516,19.9182,19.8516,19.8905,87362.9986
2005-11-18 13:50:00,35.82,35.92,35.81,35.87,103209.2703692565,19.8905,19.946,19.8849,19.9182,103209.2704
2005-11-18 13:55:00,35.87,35.93,35.79,35.8,82358.91271890164,19.9182,19.9516,19.8738,19.8794,82358.9127
2005-11-18 14:00:00,35.78,35.81,35.73,35.78,86945.99140197971,19.8683,19.8849,19.8405,19.8683,86945.9914
2005-11-18 14:05:00,35.77,35.81,35.72,35.72,130731.7424677249,19.8627,19.8849,19.835,19.835,130731.7425
2005-11-18 14:10:00,35.71,35.89,35.71,35.89,129897.72816171072,19.8294,19.9294,19.8294,19.9294,129897.7282
2005-11-18 14:15:00,35.87,35.89,35.78,35.79,100915.73102771748,19.9182,19.9294,19.8683,19.8738,100915.731
2005-11-18 14:20:00,35.78,35.84,35.77,35.79,123851.1244431078,19.8683,19.9016,19.8627,19.8738,123851.1244
2005-11-18 14:25:00,35.8,35.85,35.78,35.84,61925.5622215539,19.8794,19.9071,19.8683,19.9016,61925.5622
2005-11-18 14:30:00,35.84,35.85,35.78,35.8,92158.58081456844,19.9016,19.9071,19.8683,19.8794,92158.5808
2005-11-18 14:35:00,35.81,35.83,35.72,35.72,91116.06293205069,19.8849,19.896,19.835,19.835,91116.0629
2005-11-18 14:40:00,35.69,35.8,35.68,35.8,114259.95992394457,19.8183,19.8794,19.8127,19.8794,114259.9599
2005-11-18 14:45:00,35.79,35.87,35.78,35.86,69431.69097568165,19.8738,19.9182,19.8683,19.9127,69431.691
2005-11-18 14:50:00,35.85,35.89,35.83,35.87,51917.39054938357,19.9071,19.9294,19.896,19.9182,51917.3905
2005-11-18 14:55:00,35.87,35.87,35.75,35.85,79022.85549484487,19.9182,19.9182,19.8516,19.9071,79022.8555
2005-11-18 15:00:00,35.87,35.93,35.84,35.84,60049.03003302196,19.9182,19.9516,19.9016,19.9016,60049.03
2005-11-18 15:05:00,35.83,35.87,35.78,35.87,155752.17164815072,19.896,19.9182,19.8683,19.9182,155752.1716
2005-11-18 15:10:00,35.87,35.97,35.86,35.97,129897.72816171072,19.9182,19.9738,19.9127,19.9738,129897.7282
2005-11-18 15:15:00,35.98,35.98,35.87,35.88,177645.0471810233,19.9793,19.9793,19.9182,19.9238,177645.0472
2005-11-18 15:20:00,35.88,35.98,35.88,35.91,162841.29324927137,19.9238,19.9793,19.9238,19.9405,162841.2932
2005-11-18 15:25:00,35.92,35.98,35.88,35.93,229145.43057739976,19.946,19.9793,19.9238,19.9516,229145.4306
2005-11-18 15:30:00,35.93,36.02,35.93,35.95,127604.18882017166,19.9516,20.0015,19.9516,19.9627,127604.1888
2005-11-18 15:35:00,35.95,35.97,35.87,35.97,253123.34187530784,19.9627,19.9738,19.9182,19.9738,253123.3419
2005-11-18 15:40:00,35.97,36.14,35.97,36.1,215592.6981046692,19.9738,20.0682,19.9738,20.046,215592.6981
2005-11-18 15:45:00,36.1,36.1,35.95,35.97,277309.7567497195,20.046,20.046,19.9627,19.9738,277309.7567
2005-11-18 15:50:00,35.98,36.04,35.97,36.01,169930.414850392,19.9793,20.0126,19.9738,19.996,169930.4149
2005-11-18 15:55:00,36.02,36.02,35.97,36.0,318593.46489742206,20.0015,20.0015,19.9738,19.9904,318593.4649
2005-11-21 09:30:00,36.07,36.18,36.02,36.08,283564.86404482595,20.0293,20.0904,20.0015,20.0349,283564.864
2005-11-21 09:35:00,36.11,36.26,36.11,36.24,126978.67809066102,20.0515,20.1348,20.0515,20.1237,126978.6781
2005-11-21 09:40:00,36.24,36.3,36.16,36.17,194533.8368778108,20.1237,20.157,20.0793,20.0848,194533.8369
2005-11-21 09:45:00,36.17,36.24,36.1,36.16,150748.08581206555,20.0848,20.1237,20.046,20.0793,150748.0858
2005-11-21 09:50:00,36.17,36.17,36.07,36.07,142407.9427519236,20.0848,20.0848,20.0293,20.0293,142407.9428
2005-11-21 09:55:00,36.07,36.12,36.03,36.09,125519.15305513618,20.0293,20.0571,20.0071,20.0404,125519.1531
2005-11-21 10:00:00,36.09,36.12,36.07,36.1,79856.86980085907,20.0404,20.0571,20.0293,20.046,79856.8698
2005-11-21 10:05:00,36.1,36.21,36.1,36.16,136361.3390333207,20.046,20.107,20.046,20.0793,136361.339
2005-11-21 10:10:00,36.16,36.23,36.16,36.17,86320.48067246907,20.0793,20.1182,20.0793,20.0848,86320.4807
2005-11-21 10:15:00,36.17,36.22,36.12,36.14,104043.28467527068,20.0848,20.1126,20.0571,20.0682,104043.2847
2005-11-21 10:20:00,36.13,36.15,36.11,36.11,65678.62659861778,20.0626,20.0737,20.0515,20.0515,65678.6266
2005-11-21 10:25:00,36.11,36.31,36.11,36.25,565461.6994776234,20.0515,20.1626,20.0515,20.1293,565461.6995
2005-11-21 10:30:00,36.24,36.39,36.22,36.38,125310.64947863264,20.1237,20.207,20.1126,20.2014,125310.6495
2005-11-21 10:35:00,36.38,36.45,36.32,36.36,153875.63945961875,20.2014,20.2403,20.1681,20.1903,153875.6395
2005-11-21 10:40:00,36.36,36.41,36.35,36.41,117804.5207245049,20.1903,20.2181,20.1848,20.2181,117804.5207
2005-11-21 10:45:00,36.41,36.53,36.4,36.51,151582.10011807975,20.2181,20.2847,20.2125,20.2736,151582.1001
2005-11-21 10:50:00,36.51,36.6,36.5,36.6,97162.66665065358,20.2736,20.3236,20.2681,20.3236,97162.6667
2005-11-21 10:55:00,36.59,36.65,36.58,36.58,116344.99568898004,20.3181,20.3514,20.3125,20.3125,116344.9957
2005-11-21 11:00:00,36.6,36.66,36.52,36.63,105502.80971079553,20.3236,20.3569,20.2792,20.3403,105502.8097
2005-11-21 11:05:00,36.63,36.63,36.52,36.63,106753.83116981684,20.3403,20.3403,20.2792,20.3403,106753.8312
2005-11-21 11:10:00,36.62,36.65,36.51,36.52,125519.15305513618,20.3347,20.3514,20.2736,20.2792,125519.1531
2005-11-21 11:15:00,36.53,36.58,36.5,36.52,66512.64090463196,20.2847,20.3125,20.2681,20.2792,66512.6409
2005-11-21 11:20:00,36.53,36.58,36.53,36.58,60257.53360952551,20.2847,20.3125,20.2847,20.3125,60257.5336
2005-11-21 11:25:00,36.58,36.62,36.57,36.58,96745.6594976465,20.3125,20.3347,20.3069,20.3125,96745.6595
2005-11-21 11:30:00,36.57,36.59,36.48,36.57,84443.94848393713,20.3069,20.3181,20.257,20.3069,84443.9485
2005-11-21 11:35:00,36.57,36.58,36.4,36.45,77146.32330631293,20.3069,20.3125,20.2125,20.2403,77146.3233
2005-11-21 11:40:00,36.45,36.55,36.43,36.55,199954.929866903,20.2403,20.2958,20.2292,20.2958,199954.9299
2005-11-21 11:45:00,36.56,36.57,36.51,36.56,49832.354784348085,20.3014,20.3069,20.2736,20.3014,49832.3548
2005-11-21 11:50:00,36.56,36.64,36.52,36.61,73393.25892924906,20.3014,20.3458,20.2792,20.3292,73393.2589
2005-11-21 11:55:00,36.62,36.71,36.61,36.71,158254.2145661933,20.3347,20.3847,20.3292,20.3847,158254.2146
2005-11-21 12:00:00,36.69,36.72,36.66,36.7,97996.68095666778,20.3736,20.3902,20.3569,20.3791,97996.681
2005-11-21 12:05:00,36.7,36.7,36.6,36.6,160964.76106073943,20.3791,20.3791,20.3236,20.3236,160964.7611
2005-11-21 12:10:00,36.6,36.6,36.5,36.5,246451.2274271943,20.3236,20.3236,20.2681,20.2681,246451.2274
2005-11-21 12:15:00,36.5,36.5,36.42,36.42,226434.88408285365,20.2681,20.2681,20.2237,20.2237,226434.8841
2005-11-21 12:20:00,36.42,36.43,36.38,36.4,390944.2059441534,20.2237,20.2292,20.2014,20.2125,390944.2059
2005-11-21 12:25:00,36.4,36.48,36.39,36.42,96954.16307415004,20.2125,20.257,20.207,20.2237,96954.1631
2005-11-21 12:30:00,36.43,36.5,36.43,36.49,212673.64803361945,20.2292,20.2681,20.2292,20.2625,212673.648
2005-11-21 12:35:00,36.49,36.51,36.44,36.45,21267.364803361943,20.2625,20.2736,20.2348,20.2403,21267.3648
2005-11-21 12:40:00,36.45,36.52,36.45,36.51,24811.925603922267,20.2403,20.2792,20.2403,20.2736,24811.9256
2005-11-21 12:45:00,36.51,36.53,36.5,36.53,18139.81115580872,20.2736,20.2847,20.2681,20.2847,18139.8112
2005-11-21 12:50:00,36.53,36.54,36.45,36.48,27522.4720984684,20.2847,20.2903,20.2403,20.257,27522.4721
2005-11-21 12:55:00,36.47,36.47,36.43,36.43,48789.83690183034,20.2514,20.2514,20.2292,20.2292,48789.8369
2005-11-21 13:00:00,36.43,36.46,36.42,36.42,276892.74959671235,20.2292,20.2459,20.2237,20.2237,276892.7496
2005-11-21 13:05:00,36.43,36.44,36.3,36.3,47747.3190193126,20.2292,20.2348,20.157,20.157,47747.319
2005-11-21 13:10:00,36.33,36.33,36.28,36.29,102375.2560632423,20.1737,20.1737,20.1459,20.1515,102375.2561
2005-11-21 13:15:00,36.28,36.35,36.22,36.33,245825.71669768365,20.1459,20.1848,20.1126,20.1737,245825.7167
2005-11-21 13:20:00,36.32,36.34,36.25,36.29,25645.939909936464,20.1681,20.1792,20.1293,20.1515,25645.9399
2005-11-21 13:25:00,36.26,36.34,36.26,36.32,25437.43633343292,20.1348,20.1792,20.1348,20.1681,25437.4363
2005-11-21 13:30:00,36.32,36.36,36.32,36.36,35862.61515861034,20.1681,20.1903,20.1681,20.1903,35862.6152
2005-11-21 13:35:00,36.36,36.41,36.35,36.41,30441.52216951808,20.1903,20.2181,20.1848,20.2181,30441.5222
2005-11-21 13:40:00,36.43,36.45,36.28,36.3,66095.63375162486,20.2292,20.2403,20.1459,20.157,66095.6338
2005-11-21 13:45:00,36.3,36.39,36.3,36.33,46079.29040728421,20.157,20.207,20.157,20.1737,46079.2904
2005-11-21 13:50:00,36.33,36.45,36.33,36.45,32943.56508756066,20.1737,20.2403,20.1737,20.2403,32943.5651
2005-11-21 13:55:00,36.3,36.46,36.3,36.42,23977.911297908075,20.157,20.2459,20.157,20.2237,23977.9113
2005-11-21 14:00:00,36.42,36.45,36.41,36.45,40241.19026518486,20.2237,20.2403,20.2181,20.2403,40241.1903
2005-11-21 14:05:00,36.45,36.45,36.36,36.41,49415.34763134099,20.2403,20.2403,20.1903,20.2181,49415.3476
2005-11-21 14:10:00,36.4,36.41,36.37,36.41,47955.82259581615,20.2125,20.2181,20.1959,20.2181,47955.8226
2005-11-21 14:15:00,36.41,36.5,36.4,36.49,73184.75535274552,20.2181,20.2681,20.2125,20.2625,73184.7554
2005-11-21 14:20:00,36.48,36.55,36.48,36.49,75269.791117781,20.257,20.2958,20.257,20.2625,75269.7911
2005-11-21 14:25:00,36.49,36.58,36.47,36.58,84026.94133093003,20.2625,20.3125,20.2514,20.3125,84026.9413
2005-11-21 14:30:00,36.58,36.6,36.53,36.54,72767.74819973842,20.3125,20.3236,20.2847,20.2903,72767.7482
2005-11-21 14:35:00,36.53,36.56,36.5,36.51,45453.77967777357,20.2847,20.3014,20.2681,20.2736,45453.7797
2005-11-21 14:40:00,36.51,36.52,36.42,36.45,82775.91987190874,20.2736,20.2792,20.2237,20.2403,82775.9199
2005-11-21 14:45:00,36.45,36.47,36.43,36.44,60466.03718602906,20.2403,20.2514,20.2292,20.2348,60466.0372
2005-11-21 14:50:00,36.44,36.46,36.42,36.45,68180.66951666035,20.2348,20.2459,20.2237,20.2403,68180.6695
2005-11-21 14:55:00,36.45,36.46,36.44,36.45,74435.7768117668,20.2403,20.2459,20.2348,20.2403,74435.7768
2005-11-21 15:00:00,36.45,36.51,36.41,36.46,84443.94848393713,20.2403,20.2736,20.2181,20.2459,84443.9485
2005-11-21 15:05:00,36.46,36.49,36.45,36.49,203082.48351445625,20.2459,20.2625,20.2403,20.2625,203082.4835
2005-11-21 15:10:00,36.49,36.54,36.47,36.54,86111.97709596551,20.2625,20.2903,20.2514,20.2903,86111.9771
2005-11-21 15:15:00,36.54,36.57,36.53,36.55,95077.6308856181,20.2903,20.3069,20.2847,20.2958,95077.6309
2005-11-21 15:20:00,36.55,36.58,36.51,36.58,101749.74533373164,20.2958,20.3125,20.2736,20.3125,101749.7453
2005-11-21 15:25:00,36.58,36.58,36.55,36.57,163466.803978782,20.3125,20.3125,20.2958,20.3069,163466.804
2005-11-21 15:30:00,36.57,36.57,36.5,36.5,224141.34474131465,20.3069,20.3069,20.2681,20.2681,224141.3447
2005-11-21 15:35:00,36.5,36.58,36.5,36.56,342154.36904232303,20.2681,20.3125,20.2681,20.3014,342154.369
2005-11-21 15:40:00,36.57,36.69,36.57,36.59,334022.72955868463,20.3069,20.3736,20.3069,20.3181,334022.7296
2005-11-21 15:45:00,36.59,36.64,36.56,36.64,139071.88552786683,20.3181,20.3458,20.3014,20.3458,139071.8855
2005-11-21 15:50:00,36.64,36.75,36.64,36.67,181606.6151345907,20.3458,20.4069,20.3458,20.3625,181606.6151
2005-11-21 15:55:00,36.67,36.67,36.6,36.62,234566.52356649205,20.3625,20.3625,20.3236,20.3347,234566.5236
2005-11-22 09:30:00,37.1,37.1,36.98,37.02,217052.223140194,20.6013,20.6013,20.5346,20.5568,217052.2231
2005-11-22 09:35:00,37.02,37.05,36.95,37.03,148037.5393175194,20.5568,20.5735,20.518,20.5624,148037.5393
2005-11-22 09:40:00,37.05,37.07,36.94,37.0,91533.0700850578,20.5735,20.5846,20.5124,20.5457,91533.0701
2005-11-22 09:45:00,37.0,37.21,36.98,37.03,105919.81686380264,20.5457,20.6623,20.5346,20.5624,105919.8169
2005-11-22 09:50:00,37.04,37.16,37.03,37.05,109255.8740878594,20.5679,20.6346,20.5624,20.5735,109255.8741
2005-11-22 09:55:00,37.08,37.08,36.95,37.04,110506.8955468807,20.5901,20.5901,20.518,20.5679,110506.8955
2005-11-22 10:00:00,37.04,37.15,37.02,37.13,151373.5965415762,20.5679,20.629,20.5568,20.6179,151373.5965
2005-11-22 10:05:00,37.12,37.22,37.12,37.17,126353.16736115038,20.6124,20.6679,20.6124,20.6401,126353.1674
2005-11-22 10:10:00,37.18,37.25,37.16,37.19,138237.87122185263,20.6457,20.6845,20.6346,20.6512,138237.8712
2005-11-22 10:15:00,37.19,37.31,37.19,37.31,89031.0271670152,20.6512,20.7179,20.6512,20.7179,89031.0272
2005-11-22 10:20:00,37.28,37.36,37.27,37.28,128438.20312618586,20.7012,20.7456,20.6957,20.7012,128438.2031
2005-11-22 10:25:00,37.28,37.4,37.27,37.39,111132.40627639134,20.7012,20.7678,20.6957,20.7623,111132.4063
2005-11-22 10:30:00,37.39,37.52,37.38,37.47,123642.62086660424,20.7623,20.8345,20.7567,20.8067,123642.6209
2005-11-22 10:35:00,37.49,37.49,37.34,37.41,83401.43060141939,20.8178,20.8178,20.7345,20.7734,83401.4306
2005-11-22 10:40:00,37.41,37.65,37.38,37.65,148037.5393175194,20.7734,20.9067,20.7567,20.9067,148037.5393
2005-11-22 10:45:00,37.65,37.67,37.6,37.61,113425.94561793037,20.9067,20.9178,20.8789,20.8845,113425.9456
2005-11-22 10:50:00,37.6,37.6,37.49,37.53,88822.52359051166,20.8789,20.8789,20.8178,20.84,88822.5236
2005-11-22 10:55:00,37.53,37.56,37.5,37.51,56295.96565595809,20.84,20.8567,20.8234,20.8289,56295.9657
2005-11-22 11:00:00,37.51,37.56,37.49,37.49,151373.5965415762,20.8289,20.8567,20.8178,20.8178,151373.5965
2005-11-22 11:05:00,37.49,37.49,37.37,37.46,110089.8883938736,20.8178,20.8178,20.7512,20.8012,110089.8884
2005-11-22 11:10:00,37.46,37.5,37.39,37.39,68597.67666966745,20.8012,20.8234,20.7623,20.7623,68597.6767
2005-11-22 11:15:00,37.4,37.4,37.29,37.29,37530.64377063872,20.7678,20.7678,20.7068,20.7068,37530.6438
2005-11-22 11:20:00,37.3,37.31,37.19,37.26,83401.43060141939,20.7123,20.7179,20.6512,20.6901,83401.4306
2005-11-22 11:25:00,37.25,37.32,37.24,37.28,43785.75106574518,20.6845,20.7234,20.679,20.7012,43785.7511
2005-11-22 11:30:00,37.27,37.33,37.26,37.27,44202.75821875228,20.6957,20.729,20.6901,20.6957,44202.7582
2005-11-22 11:35:00,37.27,37.3,37.22,37.26,67763.66236365326,20.6957,20.7123,20.6679,20.6901,67763.6624
2005-11-22 11:40:00,37.27,37.28,37.25,37.25,23143.89699189388,20.6957,20.7012,20.6845,20.6845,23143.897
2005-11-22 11:45:00,37.26,37.26,37.21,37.23,70265.70528169583,20.6901,20.6901,20.6623,20.6734,70265.7053
2005-11-22 11:50:00,37.23,37.35,37.23,37.31,65053.115869107125,20.6734,20.7401,20.6734,20.7179,65053.1159
2005-11-22 11:55:00,37.33,37.33,37.27,37.28,51500.38339637647,20.729,20.729,20.6957,20.7012,51500.3834
2005-11-22 12:00:00,37.28,37.42,37.28,37.39,93201.09869708616,20.7012,20.7789,20.7012,20.7623,93201.0987
2005-11-22 12:05:00,37.39,37.42,37.32,37.35,77354.82688281649,20.7623,20.7789,20.7234,20.7401,77354.8269
2005-11-22 12:10:00,37.35,37.36,37.31,37.35,39824.18311217776,20.7401,20.7456,20.7179,20.7401,39824.1831
2005-11-22 12:15:00,37.34,37.36,37.28,37.29,49415.34763134099,20.7345,20.7456,20.7012,20.7068,49415.3476
2005-11-22 12:20:00,37.29,37.31,37.27,37.3,48998.34047833389,20.7068,20.7179,20.6957,20.7123,48998.3405
2005-11-22 12:25:00,37.3,37.36,37.3,37.33,45870.78683078066,20.7123,20.7456,20.7123,20.729,45870.7868
2005-11-22 12:30:00,37.34,37.34,37.31,37.33,41283.7081477026,20.7345,20.7345,20.7179,20.729,41283.7081
2005-11-22 12:35:00,37.33,37.34,37.31,37.33,29816.01144000743,20.729,20.7345,20.7179,20.729,29816.0114
2005-11-22 12:40:00,37.33,37.34,37.32,37.34,57338.48353847583,20.729,20.7345,20.7234,20.7345,57338.4835
2005-11-22 12:45:00,37.36,37.48,37.35,37.44,58381.001420993576,20.7456,20.8123,20.7401,20.7901,58381.0014
2005-11-22 12:50:00,37.42,37.46,37.4,37.44,46913.30471329841,20.7789,20.8012,20.7678,20.7901,46913.3047
2005-11-22 12:55:00,37.44,37.48,37.41,37.41,33360.57224056776,20.7901,20.8123,20.7734,20.7734,33360.5722
2005-11-22 13:00:00,37.42,37.5,37.42,37.49,67346.65521064616,20.7789,20.8234,20.7789,20.8178,67346.6552
2005-11-22 13:05:00,37.49,37.56,37.49,37.52,51083.37624336938,20.8178,20.8567,20.8178,20.8345,51083.3762
2005-11-22 13:10:00,37.53,37.55,37.5,37.54,46287.79398378776,20.84,20.8511,20.8234,20.8456,46287.794
2005-11-22 13:15:00,37.54,37.54,37.43,37.44,34820.097276092594,20.8456,20.8456,20.7845,20.7901,34820.0973
2005-11-22 13:20:00,37.43,37.44,37.4,37.4,31275.53647553227,20.7845,20.7901,20.7678,20.7678,31275.5365
2005-11-22 13:25:00,37.41,37.43,37.4,37.41,33986.0829700784,20.7734,20.7845,20.7678,20.7734,33986.083
2005-11-22 13:30:00,37.42,37.43,37.37,37.38,92158.58081456844,20.7789,20.7845,20.7512,20.7567,92158.5808
2005-11-22 13:35:00,37.4,37.42,37.38,37.42,67346.65521064616,20.7678,20.7789,20.7567,20.7789,67346.6552
2005-11-22 13:40:00,37.42,37.42,37.37,37.4,46704.80113679486,20.7789,20.7789,20.7512,20.7678,46704.8011
2005-11-22 13:45:00,37.4,37.41,37.36,37.39,49415.34763134099,20.7678,20.7734,20.7456,20.7623,49415.3476
2005-11-22 13:50:00,37.39,37.42,37.37,37.4,63176.58368057519,20.7623,20.7789,20.7512,20.7678,63176.5837
2005-11-22 13:55:00,37.4,37.41,37.37,37.39,59632.02288001486,20.7678,20.7734,20.7512,20.7623,59632.0229
2005-11-22 14:00:00,37.39,37.48,37.39,37.44,113425.94561793037,20.7623,20.8123,20.7623,20.7901,113425.9456
2005-11-22 14:05:00,37.44,37.6,37.42,37.55,136152.83545681715,20.7901,20.8789,20.7789,20.8511,136152.8355
2005-11-22 14:10:00,37.55,37.6,37.54,37.54,69431.69097568165,20.8511,20.8789,20.8456,20.8456,69431.691
2005-11-22 14:15:00,37.54,37.54,37.39,37.48,72559.24462323487,20.8456,20.8456,20.7623,20.8123,72559.2446
2005-11-22 14:20:00,37.48,37.48,37.4,37.44,93618.10585009328,20.8123,20.8123,20.7678,20.7901,93618.1059
2005-11-22 14:25:00,37.44,37.45,37.41,37.41,74644.28038827036,20.7901,20.7956,20.7734,20.7734,74644.2804
2005-11-22 14:30:00,37.41,37.41,37.37,37.4,52959.90843190131,20.7734,20.7734,20.7512,20.7678,52959.9084
2005-11-22 14:35:00,37.4,37.42,37.37,37.39,65678.62659861778,20.7678,20.7789,20.7512,20.7623,65678.6266
2005-11-22 14:40:00,37.39,37.39,37.33,37.34,35237.104429099694,20.7623,20.7623,20.729,20.7345,35237.1044
2005-11-22 14:45:00,37.34,37.47,37.34,37.46,84860.95563694423,20.7345,20.8067,20.7345,20.8012,84860.9556
2005-11-22 14:50:00,37.45,37.52,37.39,37.49,67346.65521064616,20.7956,20.8345,20.7623,20.8178,67346.6552
2005-11-22 14:55:00,37.51,37.51,37.43,37.51,50040.85836085164,20.8289,20.8289,20.7845,20.8289,50040.8584
2005-11-22 15:00:00,37.52,37.6,37.51,37.6,98622.19168617844,20.8345,20.8789,20.8289,20.8789,98622.1917
2005-11-22 15:05:00,37.6,37.69,37.59,37.68,135527.32472730652,20.8789,20.9289,20.8733,20.9233,135527.3247
2005-11-22 15:10:00,37.69,37.72,37.64,37.72,108421.8597818452,20.9289,20.9455,20.9011,20.9455,108421.8598
2005-11-22 15:15:00,37.72,37.77,37.64,37.65,197035.8797958533,20.9455,20.9733,20.9011,20.9067,197035.8798
2005-11-22 15:20:00,37.65,37.69,37.62,37.68,73393.25892924906,20.9067,20.9289,20.89,20.9233,73393.2589
2005-11-22 15:25:00,37.68,37.74,37.64,37.68,66929.64805763906,20.9233,20.9566,20.9011,20.9233,66929.6481
2005-11-22 15:30:00,37.68,37.74,37.66,37.74,102166.75248673875,20.9233,20.9566,20.9122,20.9566,102166.7525
2005-11-22 15:35:00,37.74,37.79,37.73,37.76,74852.7839647739,20.9566,20.9844,20.9511,20.9677,74852.784
2005-11-22 15:40:00,37.76,37.83,37.76,37.79,111966.42058240554,20.9677,21.0066,20.9677,20.9844,111966.4206
2005-11-22 15:45:00,37.79,37.98,37.78,37.95,236651.5593315276,20.9844,21.0899,20.9788,21.0732,236651.5593
2005-11-22 15:50:00,37.95,37.96,37.85,37.85,176185.52214549846,21.0732,21.0788,21.0177,21.0177,176185.5221
2005-11-22 15:55:00,37.85,37.87,37.78,37.79,126561.67093765392,21.0177,21.0288,20.9788,20.9844,126561.6709
2005-11-23 09:30:00,37.85,37.85,37.82,37.82,245617.2131211801,21.0177,21.0177,21.0011,21.0011,245617.2131
2005-11-23 09:35:00,37.82,37.85,37.65,37.75,184108.6580526333,21.0011,21.0177,20.9067,20.9622,184108.6581
2005-11-23 09:40:00,37.79,37.89,37.75,37.86,157211.69668367555,20.9844,21.0399,20.9622,21.0233,157211.6967
2005-11-23 09:45:00,37.83,37.84,37.71,37.78,109047.37051135584,21.0066,21.0122,20.94,20.9788,109047.3705
2005-11-23 09:50:00,37.78,37.85,37.75,37.82,161590.27179025006,20.9788,21.0177,20.9622,21.0011,161590.2718
2005-11-23 09:55:00,37.83,37.87,37.78,37.85,69640.19455218519,21.0066,21.0288,20.9788,21.0177,69640.1946
2005-11-23 10:00:00,37.84,37.89,37.84,37.86,137403.85691583843,21.0122,21.0399,21.0122,21.0233,137403.8569
2005-11-23 10:05:00,37.86,37.94,37.84,37.94,188278.72958270428,21.0233,21.0677,21.0122,21.0677,188278.7296
2005-11-23 10:10:00,37.94,37.94,37.84,37.87,165551.8397438175,21.0677,21.0677,21.0122,21.0288,165551.8397
2005-11-23 10:15:00,37.87,37.87,37.78,37.78,82775.91987190874,21.0288,21.0288,20.9788,20.9788,82775.9199
2005-11-23 10:20:00,37.78,37.86,37.78,37.86,62134.06579805745,20.9788,21.0233,20.9788,21.0233,62134.0658
2005-11-23 10:25:00,37.86,37.87,37.7,37.77,68389.1730931639,21.0233,21.0288,20.9344,20.9733,68389.1731
2005-11-23 10:30:00,37.75,37.75,37.53,37.68,177436.54360451974,20.9622,20.9622,20.84,20.9233,177436.5436
2005-11-23 10:35:00,37.7,37.88,37.7,37.87,210588.612268584,20.9344,21.0344,20.9344,21.0288,210588.6123
2005-11-23 10:40:00,37.87,37.92,37.77,37.77,74852.7839647739,21.0288,21.0566,20.9733,20.9733,74852.784
2005-11-23 10:45:00,37.78,37.83,37.72,37.8,75061.28754127744,20.9788,21.0066,20.9455,20.99,75061.2875
2005-11-23 10:50:00,37.8,37.84,37.69,37.7,80065.37337736262,20.99,21.0122,20.9289,20.9344,80065.3734
2005-11-23 10:55:00,37.69,37.83,37.66,37.81,74227.27323526326,20.9289,21.0066,20.9122,20.9955,74227.2732
2005-11-23 11:00:00,37.81,37.83,37.78,37.78,40658.19741819195,20.9955,21.0066,20.9788,20.9788,40658.1974
2005-11-23 11:05:00,37.82,37.83,37.79,37.83,49415.34763134099,21.0011,21.0066,20.9844,21.0066,49415.3476
2005-11-23 11:10:00,37.83,37.84,37.81,37.82,30858.529322525173,21.0066,21.0122,20.9955,21.0011,30858.5293
2005-11-23 11:15:00,37.83,37.84,37.8,37.8,568797.7567016802,21.0066,21.0122,20.99,20.99,568797.7567
2005-11-23 11:20:00,37.82,37.91,37.81,37.89,80482.38053036972,21.0011,21.051,20.9955,21.0399,80482.3805
2005-11-23 11:25:00,37.89,37.94,37.83,37.89,72559.24462323487,21.0399,21.0677,21.0066,21.0399,72559.2446
2005-11-23 11:30:00,37.9,37.9,37.82,37.84,69014.68382267455,21.0455,21.0455,21.0011,21.0122,69014.6838
2005-11-23 11:35:00,37.84,37.89,37.83,37.88,54002.426314419055,21.0122,21.0399,21.0066,21.0344,54002.4263
2005-11-23 11:40:00,37.88,37.88,37.82,37.83,74644.28038827036,21.0344,21.0344,21.0011,21.0066,74644.2804
2005-11-23 11:45:00,37.83,37.98,37.83,37.95,71933.73389372423,21.0066,21.0899,21.0066,21.0732,71933.7339
2005-11-23 11:50:00,37.95,38.0,37.93,37.99,56295.96565595809,21.0732,21.101,21.0621,21.0955,56295.9657
2005-11-23 11:55:00,37.98,37.98,37.95,37.98,25854.44348644001,21.0899,21.0899,21.0732,21.0899,25854.4435
2005-11-23 12:00:00,37.98,38.11,37.91,38.1,115927.98853597297,21.0899,21.1621,21.051,21.1565,115927.9885
2005-11-23 12:05:00,38.1,38.18,38.07,38.18,106962.33474632035,21.1565,21.201,21.1399,21.201,106962.3347
2005-11-23 12:10:00,38.18,38.22,38.13,38.18,69848.69812868875,21.201,21.2232,21.1732,21.201,69848.6981
2005-11-23 12:15:00,38.17,38.25,38.13,38.19,60674.54076253261,21.1954,21.2398,21.1732,21.2065,60674.5408
2005-11-23 12:20:00,38.2,38.21,38.13,38.2,45453.77967777357,21.2121,21.2176,21.1732,21.2121,45453.7797
2005-11-23 12:25:00,38.2,38.31,38.18,38.31,55044.9441969368,21.2121,21.2732,21.201,21.2732,55044.9442
2005-11-23 12:30:00,38.32,38.39,38.31,38.39,137195.3533393349,21.2787,21.3176,21.2732,21.3176,137195.3533
2005-11-23 12:35:00,38.38,38.45,38.35,38.35,79022.85549484487,21.312,21.3509,21.2954,21.2954,79022.8555
2005-11-23 12:40:00,38.34,38.42,38.34,38.39,70474.20885819939,21.2898,21.3342,21.2898,21.3176,70474.2089
2005-11-23 12:45:00,38.39,38.49,38.38,38.46,48789.83690183034,21.3176,21.3731,21.312,21.3564,48789.8369
2005-11-23 12:50:00,38.48,38.51,38.43,38.43,46079.29040728421,21.3676,21.3842,21.3398,21.3398,46079.2904
2005-11-23 12:55:00,38.43,38.44,38.32,38.33,48372.82974882325,21.3398,21.3453,21.2787,21.2843,48372.8297
2005-11-23 13:00:00,38.33,38.33,38.22,38.26,52542.90127889421,21.2843,21.2843,21.2232,21.2454,52542.9013
2005-11-23 13:05:00,38.26,38.36,38.25,38.28,34403.0901230855,21.2454,21.3009,21.2398,21.2565,34403.0901
2005-11-23 13:10:00,38.28,38.28,38.24,38.24,21684.371956369043,21.2565,21.2565,21.2343,21.2343,21684.372
2005-11-23 13:15:00,38.26,38.33,38.24,38.29,26271.450639447103,21.2454,21.2843,21.2343,21.262,26271.4506
2005-11-23 13:20:00,38.28,38.28,38.22,38.23,16471.78254378033,21.2565,21.2565,21.2232,21.2287,16471.7825
2005-11-23 13:25:00,38.22,38.28,38.22,38.28,17305.796849794522,21.2232,21.2565,21.2232,21.2565,17305.7968
2005-11-23 13:30:00,38.27,38.28,38.22,38.23,26271.450639447103,21.2509,21.2565,21.2232,21.2287,26271.4506
2005-11-23 13:35:00,38.24,38.26,38.22,38.23,29607.507863503884,21.2343,21.2454,21.2232,21.2287,29607.5079
2005-11-23 13:40:00,38.23,38.24,38.19,38.22,45245.27610127002,21.2287,21.2343,21.2065,21.2232,45245.2761
2005-11-23 13:45:00,38.2,38.23,38.2,38.22,42534.729606723886,21.2121,21.2287,21.2121,21.2232,42534.7296
2005-11-23 13:50:00,38.22,38.27,38.22,38.22,29816.01144000743,21.2232,21.2509,21.2232,21.2232,29816.0114
2005-11-23 13:55:00,38.22,38.23,38.2,38.22,34403.0901230855,21.2232,21.2287,21.2121,21.2232,34403.0901
2005-11-23 14:00:00,38.22,38.22,38.16,38.17,70057.20170519229,21.2232,21.2232,21.1899,21.1954,70057.2017
2005-11-23 14:05:00,38.17,38.17,38.12,38.14,31901.04720504292,21.1954,21.1954,21.1676,21.1788,31901.0472
2005-11-23 14:10:00,38.14,38.16,38.13,38.14,33152.06866406421,21.1788,21.1899,21.1732,21.1788,33152.0687
2005-11-23 14:15:00,38.14,38.19,38.14,38.18,70474.20885819939,21.1788,21.2065,21.1788,21.201,70474.2089
2005-11-23 14:20:00,38.22,38.29,38.19,38.24,77771.83403582359,21.2232,21.262,21.2065,21.2343,77771.834
2005-11-23 14:25:00,38.27,38.28,38.22,38.22,42951.736759730986,21.2509,21.2565,21.2232,21.2232,42951.7368
2005-11-23 14:30:00,38.22,38.26,38.19,38.26,38573.16165315647,21.2232,21.2454,21.2065,21.2454,38573.1617
2005-11-23 14:35:00,38.27,38.3,38.18,38.19,43577.24748924163,21.2509,21.2676,21.201,21.2065,43577.2475
2005-11-23 14:40:00,38.19,38.2,38.04,38.09,79648.36622435552,21.2065,21.2121,21.1232,21.151,79648.3662
2005-11-23 14:45:00,38.09,38.09,37.98,37.99,72142.23747022777,21.151,21.151,21.0899,21.0955,72142.2375
2005-11-23 14:50:00,37.99,38.05,37.97,38.04,46704.80113679486,21.0955,21.1288,21.0844,21.1232,46704.8011
2005-11-23 14:55:00,38.02,38.02,37.98,37.98,31275.53647553227,21.1121,21.1121,21.0899,21.0899,31275.5365
2005-11-23 15:00:00,37.98,37.98,37.84,37.91,83818.43775442649,21.0899,21.0899,21.0122,21.051,83818.4378
2005-11-23 15:05:00,37.92,38.05,37.91,37.97,66721.14448113552,21.0566,21.1288,21.051,21.0844,66721.1445
2005-11-23 15:10:00,37.96,38.01,37.92,37.98,105085.80255778844,21.0788,21.1066,21.0566,21.0899,105085.8026
2005-11-23 15:15:00,38.0,38.1,37.99,37.99,75061.28754127744,21.101,21.1565,21.0955,21.0955,75061.2875
2005-11-23 15:20:00,37.99,38.08,37.96,38.08,58589.50499749712,21.0955,21.1454,21.0788,21.1454,58589.505
2005-11-23 15:25:00,38.09,38.1,38.01,38.01,56087.46207945454,21.151,21.1565,21.1066,21.1066,56087.4621
2005-11-23 15:30:00,38.02,38.04,37.96,37.98,60049.03003302196,21.1121,21.1232,21.0788,21.0899,60049.03
2005-11-23 15:35:00,37.98,38.03,37.93,37.94,57963.99426798648,21.0899,21.1177,21.0621,21.0677,57963.9943
2005-11-23 15:40:00,37.95,37.98,37.92,37.96,43160.240336234536,21.0732,21.0899,21.0566,21.0788,43160.2403
2005-11-23 15:45:00,37.93,37.97,37.89,37.9,90699.0557790436,21.0621,21.0844,21.0399,21.0455,90699.0558
2005-11-23 15:50:00,37.9,37.91,37.88,37.88,99873.21314519973,21.0455,21.051,21.0344,21.0344,99873.2131
2005-11-23 15:55:00,37.88,37.89,37.87,37.88,125519.15305513618,21.0344,21.0399,21.0288,21.0344,125519.1531
2005-11-25 09:30:00,38.18,38.18,38.09,38.12,110089.8883938736,21.201,21.201,21.151,21.1676,110089.8884
2005-11-25 09:35:00,38.06,38.22,38.06,38.2,65261.61944561068,21.1343,21.2232,21.1343,21.2121,65261.6194
2005-11-25 09:40:00,38.16,38.22,38.07,38.2,33569.0758170713,21.1899,21.2232,21.1399,21.2121,33569.0758
2005-11-25 09:45:00,38.19,38.22,38.1,38.1,38364.65807665292,21.2065,21.2232,21.1565,21.1565,38364.6581
2005-11-25 09:50:00,38.12,38.22,38.12,38.22,29399.00428700033,21.1676,21.2232,21.1676,21.2232,29399.0043
2005-11-25 09:55:00,38.2,38.22,38.14,38.17,36279.62231161744,21.2121,21.2232,21.1788,21.1954,36279.6223
2005-11-25 10:00:00,38.18,38.22,38.16,38.22,28564.98998098614,21.201,21.2232,21.1899,21.2232,28564.99
2005-11-25 10:05:00,38.22,38.32,38.21,38.27,49623.851207844535,21.2232,21.2787,21.2176,21.2509,49623.8512
2005-11-25 10:10:00,38.28,38.31,38.24,38.27,37530.64377063872,21.2565,21.2732,21.2343,21.2509,37530.6438
2005-11-25 10:15:00,38.27,38.34,38.17,38.17,56921.47638546873,21.2509,21.2898,21.1954,21.1954,56921.4764
2005-11-25 10:20:00,38.16,38.24,38.16,38.2,47121.80828980196,21.1899,21.2343,21.1899,21.2121,47121.8083
2005-11-25 10:25:00,38.2,38.2,38.13,38.14,28356.48640448259,21.2121,21.2121,21.1732,21.1788,28356.4864
2005-11-25 10:30:00,38.14,38.2,38.11,38.16,69431.69097568165,21.1788,21.2121,21.1621,21.1899,69431.691
2005-11-25 10:35:00,38.17,38.17,38.04,38.04,55253.44777344035,21.1954,21.1954,21.1232,21.1232,55253.4478
2005-11-25 10:40:00,38.03,38.06,37.98,38.02,35028.600852596144,21.1177,21.1343,21.0899,21.1121,35028.6009
2005-11-25 10:45:00,38.04,38.08,38.01,38.06,22726.889838886786,21.1232,21.1454,21.1066,21.1343,22726.8898
2005-11-25 10:50:00,38.05,38.05,38.02,38.05,30233.01859301453,21.1288,21.1288,21.1121,21.1288,30233.0186
2005-11-25 10:55:00,38.05,38.15,38.05,38.1,37947.65092364582,21.1288,21.1843,21.1288,21.1565,37947.6509
2005-11-25 11:00:00,38.07,38.11,38.07,38.1,27105.464945461303,21.1399,21.1621,21.1399,21.1565,27105.4649
2005-11-25 11:05:00,38.1,38.16,38.08,38.13,29816.01144000743,21.1565,21.1899,21.1454,21.1732,29816.0114
2005-11-25 11:10:00,38.13,38.25,38.13,38.22,54836.44062043325,21.1732,21.2398,21.1732,21.2232,54836.4406
2005-11-25 11:15:00,38.2,38.24,38.2,38.24,13969.739625737748,21.2121,21.2343,21.2121,21.2343,13969.7396
2005-11-25 11:20:00,38.23,38.24,38.13,38.13,27522.4720984684,21.2287,21.2343,21.1732,21.1732,27522.4721
2005-11-25 11:25:00,38.17,38.17,38.13,38.13,21684.371956369043,21.1954,21.1954,21.1732,21.1732,21684.372
2005-11-25 11:30:00,38.13,38.21,38.13,38.21,31067.032899028723,21.1732,21.2176,21.1732,21.2176,31067.0329
2005-11-25 11:35:00,38.18,38.24,38.18,38.22,20016.34334434065,21.201,21.2343,21.201,21.2232,20016.3433
2005-11-25 11:40:00,38.23,38.3,38.23,38.3,18139.81115580872,21.2287,21.2676,21.2287,21.2676,18139.8112
2005-11-25 11:45:00,38.3,38.34,38.29,38.3,55044.9441969368,21.2676,21.2898,21.262,21.2676,55044.9442
2005-11-25 11:50:00,38.3,38.35,38.28,38.31,43994.25464224873,21.2676,21.2954,21.2565,21.2732,43994.2546
2005-11-25 11:55:00,38.29,38.33,38.29,38.33,12301.71101370936,21.262,21.2843,21.262,21.2843,12301.711
2005-11-25 12:00:00,38.33,38.33,38.29,38.29,22101.37910937614,21.2843,21.2843,21.262,21.262,22101.3791
2005-11-25 12:05:00,38.29,38.29,38.22,38.23,40241.19026518486,21.262,21.262,21.2232,21.2287,40241.1903
2005-11-25 12:10:00,38.24,38.28,38.23,38.28,37113.63661763163,21.2343,21.2565,21.2287,21.2565,37113.6366
2005-11-25 12:15:00,38.28,38.33,38.27,38.31,26896.96136895776,21.2565,21.2843,21.2509,21.2732,26896.9614
2005-11-25 12:20:00,38.3,38.36,38.29,38.35,31692.54362853937,21.2676,21.3009,21.262,21.2954,31692.5436
2005-11-25 12:25:00,38.36,38.36,38.3,38.3,13969.739625737748,21.3009,21.3009,21.2676,21.2676,13969.7396
2005-11-25 12:30:00,38.29,38.3,38.28,38.29,9591.16451916323,21.262,21.2676,21.2565,21.262,9591.1645
2005-11-25 12:35:00,38.28,38.29,38.27,38.27,13552.732472730651,21.2565,21.262,21.2509,21.2509,13552.7325
2005-11-25 12:40:00,38.27,38.32,38.26,38.26,30650.025746021627,21.2509,21.2787,21.2454,21.2454,30650.0257
2005-11-25 12:45:00,38.26,38.27,38.21,38.25,19390.832614830008,21.2454,21.2509,21.2176,21.2398,19390.8326
2005-11-25 12:50:00,38.26,38.26,38.21,38.25,33777.57939357485,21.2454,21.2454,21.2176,21.2398,33777.5794
2005-11-25 12:55:00,38.25,38.34,38.24,38.33,62968.08010407164,21.2398,21.2898,21.2343,21.2843,62968.0801
2005-11-25 13:00:00,38.3,38.35,38.3,38.35,51917.39054938357,21.2676,21.2954,21.2676,21.2954,51917.3905
2005-11-25 13:05:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:10:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:15:00,38.31,38.31,38.31,38.31,4587.078683078066,21.2732,21.2732,21.2732,21.2732,4587.0787
2005-11-25 13:20:00,38.27,38.27,38.27,38.27,625.5107295106454,21.2509,21.2509,21.2509,21.2509,625.5107
2005-11-25 13:25:00,38.27,38.27,38.27,38.27,0.0,21.2509,21.2509,21.2509,21.2509,0.0
2005-11-25 13:30:00,38.35,38.35,38.35,38.35,208.5035765035485,21.2954,21.2954,21.2954,21.2954,208.5036
2005-11-25 13:35:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:40:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:45:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:50:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 13:55:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:00:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:05:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:10:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:15:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:20:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:25:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:30:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:35:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:40:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:45:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:50:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 14:55:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:00:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:05:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:10:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:15:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:20:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:25:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:30:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:35:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:40:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:45:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:50:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-25 15:55:00,38.35,38.35,38.35,38.35,0.0,21.2954,21.2954,21.2954,21.2954,0.0
2005-11-28 09:30:00,38.25,38.25,38.08,38.08,138654.87837485975,21.2398,21.2398,21.1454,21.1454,138654.8784
2005-11-28 09:35:00,38.09,38.09,37.83,37.91,240613.12728509493,21.151,21.151,21.0066,21.051,240613.1273
2005-11-28 09:40:00,37.92,38.03,37.9,37.99,200580.4405964136,21.0566,21.1177,21.0455,21.0955,200580.4406
2005-11-28 09:45:00,37.99,38.03,37.93,37.93,232064.48064844945,21.0955,21.1177,21.0621,21.0621,232064.4806
2005-11-28 09:50:00,37.93,37.95,37.84,37.89,275016.2174081804,21.0621,21.0732,21.0122,21.0399,275016.2174
2005-11-28 09:55:00,37.89,37.94,37.89,37.94,94660.623732611,21.0399,21.0677,21.0399,21.0677,94660.6237
2005-11-28 10:00:00,37.94,38.01,37.94,38.0,73393.25892924906,21.0677,21.1066,21.0677,21.101,73393.2589
2005-11-28 10:05:00,38.0,38.06,37.94,38.06,154709.65376563295,21.101,21.1343,21.0677,21.1343,154709.6538
2005-11-28 10:10:00,38.06,38.06,37.98,38.0,93201.09869708616,21.1343,21.1343,21.0899,21.101,93201.0987
2005-11-28 10:15:00,37.99,38.07,37.98,37.98,170764.4291564062,21.0955,21.1399,21.0899,21.0899,170764.4292
2005-11-28 10:20:00,38.02,38.02,37.92,37.94,72350.74104673132,21.1121,21.1121,21.0566,21.0677,72350.741
2005-11-28 10:25:00,37.94,37.99,37.93,37.94,221430.79824676848,21.0677,21.0955,21.0621,21.0677,221430.7982
2005-11-28 10:30:00,37.92,38.06,37.92,38.06,80482.38053036972,21.0566,21.1343,21.0566,21.1343,80482.3805
2005-11-28 10:35:00,38.06,38.11,38.04,38.1,98622.19168617844,21.1343,21.1621,21.1232,21.1565,98622.1917
2005-11-28 10:40:00,38.1,38.13,38.09,38.1,112383.42773541262,21.1565,21.1732,21.151,21.1565,112383.4277
2005-11-28 10:45:00,38.1,38.1,38.04,38.05,35445.608005603244,21.1565,21.1565,21.1232,21.1288,35445.608
2005-11-28 10:50:00,38.06,38.1,38.03,38.06,56921.47638546873,21.1343,21.1565,21.1177,21.1343,56921.4764
2005-11-28 10:55:00,38.07,38.09,38.0,38.0,63385.08725707874,21.1399,21.151,21.101,21.101,63385.0873
2005-11-28 11:00:00,38.0,38.05,37.96,37.98,104668.79540478134,21.101,21.1288,21.0788,21.0899,104668.7954
2005-11-28 11:05:00,37.98,38.01,37.85,37.87,147829.03574101586,21.0899,21.1066,21.0177,21.0288,147829.0357
2005-11-28 11:10:00,37.87,37.91,37.86,37.91,187653.21885319363,21.0288,21.051,21.0233,21.051,187653.2189
2005-11-28 11:15:00,37.89,37.92,37.84,37.91,113217.44204142682,21.0399,21.0566,21.0122,21.051,113217.442
2005-11-28 11:20:00,37.91,37.91,37.77,37.79,64427.60513959648,21.051,21.051,20.9733,20.9844,64427.6051
2005-11-28 11:25:00,37.84,37.89,37.79,37.89,159296.73244871103,21.0122,21.0399,20.9844,21.0399,159296.7324
2005-11-28 11:30:00,37.87,37.91,37.79,37.88,105294.30613429198,21.0288,21.051,20.9844,21.0344,105294.3061
2005-11-28 11:35:00,37.89,37.91,37.85,37.9,115302.47780646232,21.0399,21.051,21.0177,21.0455,115302.4778
2005-11-28 11:40:00,37.9,37.91,37.82,37.87,136986.84976283135,21.0455,21.051,21.0011,21.0288,136986.8498
2005-11-28 11:45:00,37.87,37.97,37.87,37.89,107379.34189932748,21.0288,21.0844,21.0288,21.0399,107379.3419
2005-11-28 11:50:00,37.88,37.88,37.83,37.87,128855.21027919296,21.0344,21.0344,21.0066,21.0288,128855.2103
2005-11-28 11:55:00,37.87,37.95,37.86,37.89,114676.96707695168,21.0288,21.0732,21.0233,21.0399,114676.9671
2005-11-28 12:00:00,37.88,37.94,37.84,37.88,221847.8053997756,21.0344,21.0677,21.0122,21.0344,221847.8054
2005-11-28 12:05:00,37.88,37.89,37.79,37.81,81524.89841288746,21.0344,21.0399,20.9844,20.9955,81524.8984
2005-11-28 12:10:00,37.79,37.79,37.71,37.75,283564.86404482595,20.9844,20.9844,20.94,20.9622,283564.864
2005-11-28 12:15:00,37.75,37.77,37.72,37.72,159505.23602521457,20.9622,20.9733,20.9455,20.9455,159505.236
2005-11-28 12:20:00,37.73,37.77,37.7,37.7,103209.2703692565,20.9511,20.9733,20.9344,20.9344,103209.2704
2005-11-28 12:25:00,37.7,37.78,37.65,37.78,92367.08439107196,20.9344,20.9788,20.9067,20.9788,92367.0844
2005-11-28 12:30:00,37.78,37.87,37.74,37.84,178062.0543340304,20.9788,21.0288,20.9566,21.0122,178062.0543
2005-11-28 12:35:00,37.84,37.84,37.74,37.74,90282.04862603649,21.0122,21.0122,20.9566,20.9566,90282.0486
2005-11-28 12:40:00,37.74,37.75,37.65,37.65,85486.46636645487,20.9566,20.9622,20.9067,20.9067,85486.4664
2005-11-28 12:45:00,37.66,37.66,37.53,37.53,70474.20885819939,20.9122,20.9122,20.84,20.84,70474.2089
2005-11-28 12:50:00,37.53,37.53,37.42,37.42,134484.80684478878,20.84,20.84,20.7789,20.7789,134484.8068
2005-11-28 12:55:00,37.42,37.5,37.41,37.45,98205.18453317133,20.7789,20.8234,20.7734,20.7956,98205.1845
2005-11-28 13:00:00,37.45,37.45,37.36,37.4,149288.56077654072,20.7956,20.7956,20.7456,20.7678,149288.5608
2005-11-28 13:05:00,37.39,37.4,37.36,37.36,133025.28180926392,20.7623,20.7678,20.7456,20.7456,133025.2818
2005-11-28 13:10:00,37.36,37.39,37.29,37.36,63802.09441008583,20.7456,20.7623,20.7068,20.7456,63802.0944
2005-11-28 13:15:00,37.36,37.43,37.3,37.42,88405.51643750456,20.7456,20.7845,20.7123,20.7789,88405.5164
2005-11-28 13:20:00,37.41,37.47,37.4,37.45,127812.69239667522,20.7734,20.8067,20.7678,20.7956,127812.6924
2005-11-28 13:25:00,37.45,37.45,37.38,37.41,105711.31328729908,20.7956,20.7956,20.7567,20.7734,105711.3133
2005-11-28 13:30:00,37.41,37.41,37.34,37.37,125519.15305513618,20.7734,20.7734,20.7345,20.7512,125519.1531
2005-11-28 13:35:00,37.38,37.41,37.36,37.37,88822.52359051166,20.7567,20.7734,20.7456,20.7512,88822.5236
2005-11-28 13:40:00,37.38,37.4,37.3,37.31,87362.99855498681,20.7567,20.7678,20.7123,20.7179,87362.9986
2005-11-28 13:45:00,37.31,37.31,37.22,37.24,117804.5207245049,20.7179,20.7179,20.6679,20.679,117804.5207
2005-11-28 13:50:00,37.26,37.3,37.21,37.3,117804.5207245049,20.6901,20.7123,20.6623,20.7123,117804.5207
2005-11-28 13:55:00,37.3,37.34,37.3,37.31,56087.46207945454,20.7123,20.7345,20.7123,20.7179,56087.4621
2005-11-28 14:00:00,37.31,37.36,37.22,37.35,75061.28754127744,20.7179,20.7456,20.6679,20.7401,75061.2875
2005-11-28 14:05:00,37.34,37.39,37.29,37.37,76729.31615330584,20.7345,20.7623,20.7068,20.7512,76729.3162
2005-11-28 14:10:00,37.36,37.4,37.32,37.37,60466.03718602906,20.7456,20.7678,20.7234,20.7512,60466.0372
2005-11-28 14:15:00,37.37,37.39,37.29,37.3,77354.82688281649,20.7512,20.7623,20.7068,20.7123,77354.8269
2005-11-28 14:20:00,37.29,37.4,37.29,37.4,55461.9513499439,20.7068,20.7678,20.7068,20.7678,55461.9513
2005-11-28 14:25:00,37.4,37.49,37.39,37.4,102583.75963974584,20.7678,20.8178,20.7623,20.7678,102583.7596
2005-11-28 14:30:00,37.41,37.41,37.31,37.35,90073.54504953294,20.7734,20.7734,20.7179,20.7401,90073.545
2005-11-28 14:35:00,37.37,37.37,37.12,37.12,129897.72816171072,20.7512,20.7512,20.6124,20.6124,129897.7282
2005-11-28 14:40:00,37.12,37.25,37.12,37.2,126978.67809066102,20.6124,20.6845,20.6124,20.6568,126978.6781
2005-11-28 14:45:00,37.2,37.2,37.14,37.18,158671.2217192004,20.6568,20.6568,20.6235,20.6457,158671.2217
2005-11-28 14:50:00,37.18,37.29,37.17,37.27,120932.07437205812,20.6457,20.7068,20.6401,20.6957,120932.0744
2005-11-28 14:55:00,37.27,37.34,37.26,37.3,91533.0700850578,20.6957,20.7345,20.6901,20.7123,91533.0701
2005-11-28 15:00:00,37.31,37.34,37.25,37.26,133859.29611527812,20.7179,20.7345,20.6845,20.6901,133859.2961
2005-11-28 15:05:00,37.24,37.28,37.18,37.27,166177.35047332814,20.679,20.7012,20.6457,20.6957,166177.3505
2005-11-28 15:10:00,37.28,37.31,37.25,37.28,115510.98138296584,20.7012,20.7179,20.6845,20.7012,115510.9814
2005-11-28 15:15:00,37.28,37.3,37.27,37.28,133233.78538576746,20.7012,20.7123,20.6957,20.7012,133233.7854
2005-11-28 15:20:00,37.27,37.28,37.21,37.24,146995.0214350017,20.6957,20.7012,20.6623,20.679,146995.0214
2005-11-28 15:25:00,37.26,37.35,37.22,37.35,169721.91127388846,20.6901,20.7401,20.6679,20.7401,169721.9113
2005-11-28 15:30:00,37.35,37.4,37.32,37.37,123851.1244431078,20.7401,20.7678,20.7234,20.7512,123851.1244
2005-11-28 15:35:00,37.37,37.42,37.37,37.39,199329.4191373924,20.7512,20.7789,20.7512,20.7623,199329.4191
2005-11-28 15:40:00,37.38,37.42,37.36,37.41,180355.59367556943,20.7567,20.7789,20.7456,20.7734,180355.5937
2005-11-28 15:45:00,37.41,37.41,37.37,37.38,149288.56077654072,20.7734,20.7734,20.7512,20.7567,149288.5608
2005-11-28 15:50:00,37.38,37.46,37.37,37.4,229145.43057739976,20.7567,20.8012,20.7512,20.7678,229145.4306
2005-11-28 15:55:00,37.39,37.41,37.39,37.4,316716.9327088901,20.7623,20.7734,20.7623,20.7678,316716.9327
2005-11-29 09:30:00,37.77,37.94,37.77,37.84,154709.65376563295,20.9733,21.0677,20.9733,21.0122,154709.6538
2005-11-29 09:35:00,37.83,38.03,37.76,38.02,129689.22458520716,21.0066,21.1177,20.9677,21.1121,129689.2246
2005-11-29 09:40:00,38.01,38.05,37.89,37.89,131774.26035024264,21.1066,21.1288,21.0399,21.0399,131774.2604
2005-11-29 09:45:00,37.9,38.02,37.89,37.97,63385.08725707874,21.0455,21.1121,21.0399,21.0844,63385.0873
2005-11-29 09:50:00,37.97,37.97,37.87,37.89,84235.44490743359,21.0844,21.0844,21.0288,21.0399,84235.4449
2005-11-29 09:55:00,37.9,37.93,37.77,37.93,81107.89125988036,21.0455,21.0621,20.9733,21.0621,81107.8913
2005-11-29 10:00:00,37.93,38.07,37.91,38.03,120515.06721905102,21.0621,21.1399,21.051,21.1177,120515.0672
2005-11-29 10:05:00,38.08,38.08,37.87,37.89,208920.5836565556,21.1454,21.1454,21.0288,21.0399,208920.5837
2005-11-29 10:10:00,37.89,37.98,37.89,37.98,182023.62228759783,21.0399,21.0899,21.0399,21.0899,182023.6223
2005-11-29 10:15:00,37.98,38.03,37.98,37.98,104251.78825177424,21.0899,21.1177,21.0899,21.0899,104251.7883
2005-11-29 10:20:00,37.98,37.99,37.9,37.91,97996.68095666778,21.0899,21.0955,21.0455,21.051,97996.681
2005-11-29 10:25:00,37.91,37.94,37.89,37.93,112800.43488841972,21.051,21.0677,21.0399,21.0621,112800.4349
2005-11-29 10:30:00,37.93,37.93,37.87,37.9,214133.17306914428,21.0621,21.0621,21.0288,21.0455,214133.1731
2005-11-29 10:35:00,37.9,38.01,37.89,37.97,113634.44919443392,21.0455,21.1066,21.0399,21.0844,113634.4492
2005-11-29 10:40:00,37.96,37.96,37.88,37.89,114468.46350044812,21.0788,21.0788,21.0344,21.0399,114468.4635
2005-11-29 10:45:00,37.88,37.94,37.81,37.92,265842.0600420243,21.0344,21.0677,20.9955,21.0566,265842.06
2005-11-29 10:50:00,37.92,37.92,37.77,37.79,127812.69239667522,21.0566,21.0566,20.9733,20.9844,127812.6924
2005-11-29 10:55:00,37.79,37.9,37.75,37.87,209337.59080956268,20.9844,21.0455,20.9622,21.0288,209337.5908
2005-11-29 11:00:00,37.87,37.87,37.71,37.75,143450.46063444135,21.0288,21.0288,20.94,20.9622,143450.4606
2005-11-29 11:05:00,37.75,37.82,37.61,37.81,101958.2489102352,20.9622,21.0011,20.8845,20.9955,101958.2489
2005-11-29 11:10:00,37.79,37.86,37.77,37.84,88405.51643750456,20.9844,21.0233,20.9733,21.0122,88405.5164
2005-11-29 11:15:00,37.84,37.96,37.81,37.95,110089.8883938736,21.0122,21.0788,20.9955,21.0732,110089.8884
2005-11-29 11:20:00,37.95,38.08,37.93,38.0,176602.52929850557,21.0732,21.1454,21.0621,21.101,176602.5293
2005-11-29 11:25:00,38.0,38.12,37.97,38.06,133025.28180926392,21.101,21.1676,21.0844,21.1343,133025.2818
2005-11-29 11:30:00,38.05,38.06,37.92,37.93,85069.45921344777,21.1288,21.1343,21.0566,21.0621,85069.4592
2005-11-29 11:35:00,37.92,37.95,37.9,37.91,46079.29040728421,21.0566,21.0732,21.0455,21.051,46079.2904
2005-11-29 11:40:00,37.92,37.96,37.86,37.89,78814.35191834133,21.0566,21.0788,21.0233,21.0399,78814.3519
2005-11-29 11:45:00,37.89,37.92,37.87,37.91,135110.3175742994,21.0399,21.0566,21.0288,21.051,135110.3176
2005-11-29 11:50:00,37.92,37.97,37.88,37.97,47747.3190193126,21.0566,21.0844,21.0344,21.0844,47747.319
2005-11-29 11:55:00,37.96,38.03,37.93,37.98,67346.65521064616,21.0788,21.1177,21.0621,21.0899,67346.6552
2005-11-29 12:00:00,37.97,37.97,37.91,37.93,25437.43633343292,21.0844,21.0844,21.051,21.0621,25437.4363
2005-11-29 12:05:00,37.93,37.99,37.92,37.96,36488.12588812099,21.0621,21.0955,21.0566,21.0788,36488.1259
2005-11-29 12:10:00,37.95,37.98,37.9,37.94,35654.11158210679,21.0732,21.0899,21.0455,21.0677,35654.1116
2005-11-29 12:15:00,37.93,37.95,37.87,37.93,55878.95850295099,21.0621,21.0732,21.0288,21.0621,55878.9585
2005-11-29 12:20:00,37.92,37.98,37.91,37.95,79648.36622435552,21.0566,21.0899,21.051,21.0732,79648.3662
2005-11-29 12:25:00,37.94,37.96,37.92,37.93,57129.97996197228,21.0677,21.0788,21.0566,21.0621,57129.98
2005-11-29 12:30:00,37.93,37.93,37.87,37.91,84652.45206044069,21.0621,21.0621,21.0288,21.051,84652.4521
2005-11-29 12:35:00,37.9,37.95,37.9,37.93,43577.24748924163,21.0455,21.0732,21.0455,21.0621,43577.2475
2005-11-29 12:40:00,37.93,37.97,37.9,37.9,64427.60513959648,21.0621,21.0844,21.0455,21.0455,64427.6051
2005-11-29 12:45:00,37.92,37.96,37.91,37.94,103000.76679275294,21.0566,21.0788,21.051,21.0677,103000.7668
2005-11-29 12:50:00,37.94,37.96,37.91,37.92,50040.85836085164,21.0677,21.0788,21.051,21.0566,50040.8584
2005-11-29 12:55:00,37.92,37.94,37.9,37.9,38781.665229660015,21.0566,21.0677,21.0455,21.0455,38781.6652
2005-11-29 13:00:00,37.9,37.91,37.88,37.9,69223.18739917809,21.0455,21.051,21.0344,21.0455,69223.1874
2005-11-29 13:05:00,37.88,37.98,37.88,37.95,82150.4091423981,21.0344,21.0899,21.0344,21.0732,82150.4091
2005-11-29 13:10:00,37.97,37.97,37.9,37.96,79439.86264785197,21.0844,21.0844,21.0455,21.0788,79439.8626
2005-11-29 13:15:00,37.91,37.93,37.89,37.91,42326.22603022034,21.051,21.0621,21.0399,21.051,42326.226
2005-11-29 13:20:00,37.9,37.94,37.9,37.94,55253.44777344035,21.0455,21.0677,21.0455,21.0677,55253.4478
2005-11-29 13:25:00,37.94,37.95,37.91,37.91,38573.16165315647,21.0677,21.0732,21.051,21.051,38573.1617
2005-11-29 13:30:00,37.91,37.95,37.89,37.95,79648.36622435552,21.051,21.0732,21.0399,21.0732,79648.3662
2005-11-29 13:35:00,37.95,37.99,37.87,37.99,103417.77394576004,21.0732,21.0955,21.0288,21.0955,103417.7739
2005-11-29 13:40:00,37.99,38.01,37.94,37.94,69014.68382267455,21.0955,21.1066,21.0677,21.0677,69014.6838
2005-11-29 13:45:00,37.94,37.98,37.9,37.9,146786.51785849812,21.0677,21.0899,21.0455,21.0455,146786.5179
2005-11-29 13:50:00,37.93,38.01,37.91,37.94,88405.51643750456,21.0621,21.1066,21.051,21.0677,88405.5164
2005-11-29 13:55:00,37.94,37.98,37.94,37.95,75269.791117781,21.0677,21.0899,21.0677,21.0732,75269.7911
2005-11-29 14:00:00,37.95,37.99,37.95,37.98,109881.38481737004,21.0732,21.0955,21.0732,21.0899,109881.3848
2005-11-29 14:05:00,37.97,38.06,37.97,38.06,155752.17164815072,21.0844,21.1343,21.0844,21.1343,155752.1716
2005-11-29 14:10:00,38.05,38.06,37.93,37.93,66095.63375162486,21.1288,21.1343,21.0621,21.0621,66095.6338
2005-11-29 14:15:00,37.93,37.97,37.86,37.87,118013.02430100844,21.0621,21.0844,21.0233,21.0288,118013.0243
2005-11-29 14:20:00,37.87,37.93,37.86,37.87,76520.81257680229,21.0288,21.0621,21.0233,21.0288,76520.8126
2005-11-29 14:25:00,37.87,37.92,37.87,37.88,158671.2217192004,21.0288,21.0566,21.0288,21.0344,158671.2217
2005-11-29 14:30:00,37.89,37.97,37.87,37.97,132608.27465625684,21.0399,21.0844,21.0288,21.0844,132608.2747
2005-11-29 14:35:00,37.97,37.98,37.92,37.94,114676.96707695168,21.0844,21.0899,21.0566,21.0677,114676.9671
2005-11-29 14:40:00,37.94,38.0,37.92,37.99,100290.2202982068,21.0677,21.101,21.0566,21.0955,100290.2203
2005-11-29 14:45:00,37.98,38.01,37.98,37.98,86111.97709596551,21.0899,21.1066,21.0899,21.0899,86111.9771
2005-11-29 14:50:00,37.98,37.99,37.96,37.96,138863.3819513633,21.0899,21.0955,21.0788,21.0788,138863.382
2005-11-29 14:55:00,37.96,38.04,37.92,38.01,151165.09296507263,21.0788,21.1232,21.0566,21.1066,151165.093
2005-11-29 15:00:00,38.01,38.02,37.94,37.98,160547.75390773232,21.1066,21.1121,21.0677,21.0899,160547.7539
2005-11-29 15:05:00,37.98,37.98,37.87,37.93,239570.6094025772,21.0899,21.0899,21.0288,21.0621,239570.6094
2005-11-29 15:10:00,37.93,37.97,37.9,37.91,121766.08867807232,21.0621,21.0844,21.0455,21.051,121766.0887
2005-11-29 15:15:00,37.92,37.95,37.91,37.93,294824.05717601755,21.0566,21.0732,21.051,21.0621,294824.0572
2005-11-29 15:20:00,37.93,37.93,37.89,37.89,71308.22316421357,21.0621,21.0621,21.0399,21.0399,71308.2232
2005-11-29 15:25:00,37.91,37.95,37.89,37.92,116970.5064184907,21.051,21.0732,21.0399,21.0566,116970.5064
2005-11-29 15:30:00,37.92,37.92,37.89,37.91,171598.4434624204,21.0566,21.0566,21.0399,21.051,171598.4435
2005-11-29 15:35:00,37.91,37.92,37.89,37.9,142407.9427519236,21.051,21.0566,21.0399,21.0455,142407.9428
2005-11-29 15:40:00,37.9,37.91,37.83,37.85,181815.11871109428,21.0455,21.051,21.0066,21.0177,181815.1187
2005-11-29 15:45:00,37.84,37.85,37.76,37.83,120932.07437205812,21.0122,21.0177,20.9677,21.0066,120932.0744
2005-11-29 15:50:00,37.83,37.89,37.83,37.89,165760.34332032103,21.0066,21.0399,21.0066,21.0399,165760.3433
2005-11-29 15:55:00,37.89,37.89,36.43,37.86,149705.5679295478,21.0399,21.0399,20.2292,21.0233,149705.5679
2005-11-30 09:30:00,37.89,38.03,37.88,38.02,142407.9427519236,21.0399,21.1177,21.0344,21.1121,142407.9428
2005-11-30 09:35:00,38.01,38.18,37.97,38.09,115302.47780646232,21.1066,21.201,21.0844,21.151,115302.4778
2005-11-30 09:40:00,38.09,38.18,38.08,38.12,171181.4363094133,21.151,21.201,21.1454,21.1676,171181.4363
2005-11-30 09:45:00,38.18,38.23,38.1,38.22,137820.86406884555,21.201,21.2287,21.1565,21.2232,137820.8641
2005-11-30 09:50:00,38.22,38.22,38.06,38.1,94035.11300310036,21.2232,21.2232,21.1343,21.1565,94035.113
2005-11-30 09:55:00,38.09,38.17,38.03,38.08,106336.82401680973,21.151,21.1954,21.1177,21.1454,106336.824
2005-11-30 10:00:00,38.05,38.09,37.96,38.03,116970.5064184907,21.1288,21.151,21.0788,21.1177,116970.5064
2005-11-30 10:05:00,38.03,38.12,37.94,38.01,119264.04576002972,21.1177,21.1676,21.0677,21.1066,119264.0458
2005-11-30 10:10:00,38.01,38.17,38.0,38.06,299619.63943559915,21.1066,21.1954,21.101,21.1343,299619.6394
2005-11-30 10:15:00,38.08,38.08,38.01,38.03,113842.95277093748,21.1454,21.1454,21.1066,21.1177,113842.9528
2005-11-30 10:20:00,38.05,38.15,38.04,38.12,129063.71385569652,21.1288,21.1843,21.1232,21.1676,129063.7139
2005-11-30 10:25:00,38.12,38.19,38.11,38.19,97579.67380366068,21.1676,21.2065,21.1621,21.2065,97579.6738
2005-11-30 10:30:00,38.22,38.27,38.13,38.13,305874.7467307056,21.2232,21.2509,21.1732,21.1732,305874.7467
2005-11-30 10:35:00,38.13,38.22,37.94,38.01,147203.52501150523,21.1732,21.2232,21.0677,21.1066,147203.525
2005-11-30 10:40:00,38.05,38.12,38.01,38.05,147412.02858800878,21.1288,21.1676,21.1066,21.1288,147412.0286
2005-11-30 10:45:00,38.05,38.15,38.04,38.04,111132.40627639134,21.1288,21.1843,21.1232,21.1232,111132.4063
2005-11-30 10:50:00,38.04,38.15,38.01,38.08,111340.90985289488,21.1232,21.1843,21.1066,21.1454,111340.9099
2005-11-30 10:55:00,38.12,38.17,38.01,38.13,105294.30613429198,21.1676,21.1954,21.1066,21.1732,105294.3061
2005-11-30 11:00:00,38.11,38.13,38.02,38.09,64844.612292603575,21.1621,21.1732,21.1121,21.151,64844.6123
2005-11-30 11:05:00,38.08,38.1,38.01,38.08,89656.53789652584,21.1454,21.1565,21.1066,21.1454,89656.5379
2005-11-30 11:10:00,38.08,38.08,38.02,38.07,55878.95850295099,21.1454,21.1454,21.1121,21.1399,55878.9585
2005-11-30 11:15:00,38.07,38.14,38.06,38.13,95286.13446212166,21.1399,21.1788,21.1343,21.1732,95286.1345
2005-11-30 11:20:00,38.13,38.13,38.03,38.1,69431.69097568165,21.1732,21.1732,21.1177,21.1565,69431.691
2005-11-30 11:25:00,38.08,38.1,38.03,38.06,63802.09441008583,21.1454,21.1565,21.1177,21.1343,63802.0944
2005-11-30 11:30:00,38.06,38.08,38.02,38.08,80482.38053036972,21.1343,21.1454,21.1121,21.1454,80482.3805
2005-11-30 11:35:00,38.08,38.1,38.01,38.1,80899.38768337682,21.1454,21.1565,21.1066,21.1565,80899.3877
2005-11-30 11:40:00,38.11,38.11,38.03,38.05,41700.71530070969,21.1621,21.1621,21.1177,21.1288,41700.7153
2005-11-30 11:45:00,38.05,38.06,37.98,38.06,52542.90127889421,21.1288,21.1343,21.0899,21.1343,52542.9013
2005-11-30 11:50:00,38.06,38.12,38.02,38.07,54419.43346742616,21.1343,21.1676,21.1121,21.1399,54419.4335
2005-11-30 11:55:00,38.07,38.13,38.05,38.1,39198.67238266712,21.1399,21.1732,21.1288,21.1565,39198.6724
2005-11-30 12:00:00,38.11,38.13,38.05,38.06,48164.3261723197,21.1621,21.1732,21.1288,21.1343,48164.3262
2005-11-30 12:05:00,38.06,38.08,38.04,38.05,30024.51501651098,21.1343,21.1454,21.1232,21.1288,30024.515
2005-11-30 12:10:00,38.05,38.08,38.03,38.04,38364.65807665292,21.1288,21.1454,21.1177,21.1232,38364.6581
2005-11-30 12:15:00,38.04,38.06,37.98,37.98,72767.74819973842,21.1232,21.1343,21.0899,21.0899,72767.7482
2005-11-30 12:20:00,37.98,38.01,37.93,38.01,50874.87266686583,21.0899,21.1066,21.0621,21.1066,50874.8727
2005-11-30 12:25:00,38.01,38.01,37.91,37.93,39198.67238266712,21.1066,21.1066,21.051,21.0621,39198.6724
2005-11-30 12:30:00,37.93,37.93,37.84,37.91,75686.7982707881,21.0621,21.0621,21.0122,21.051,75686.7983
2005-11-30 12:35:00,37.92,37.93,37.89,37.9,51917.39054938357,21.0566,21.0621,21.0399,21.0455,51917.3905
2005-11-30 12:40:00,37.9,37.92,37.88,37.89,75478.29469428454,21.0455,21.0566,21.0344,21.0399,75478.2947
2005-11-30 12:45:00,37.89,37.9,37.78,37.81,96745.6594976465,21.0399,21.0455,20.9788,20.9955,96745.6595
2005-11-30 12:50:00,37.81,37.85,37.77,37.83,47955.82259581615,20.9955,21.0177,20.9733,21.0066,47955.8226
2005-11-30 12:55:00,37.84,37.89,37.81,37.84,80899.38768337682,21.0122,21.0399,20.9955,21.0122,80899.3877
2005-11-30 13:00:00,37.84,37.94,37.84,37.93,136361.3390333207,21.0122,21.0677,21.0122,21.0621,136361.339
2005-11-30 13:05:00,37.93,37.96,37.88,37.92,78397.34476533423,21.0621,21.0788,21.0344,21.0566,78397.3448
2005-11-30 13:10:00,37.92,37.96,37.89,37.91,28564.98998098614,21.0566,21.0788,21.0399,21.051,28564.99
2005-11-30 13:15:00,37.91,37.92,37.89,37.9,39824.18311217776,21.051,21.0566,21.0399,21.0455,39824.1831
2005-11-30 13:20:00,37.91,37.92,37.9,37.92,72350.74104673132,21.051,21.0566,21.0455,21.0566,72350.741
2005-11-30 13:25:00,37.91,37.93,37.9,37.92,93409.60227358971,21.051,21.0621,21.0455,21.0566,93409.6023
2005-11-30 13:30:00,37.93,37.93,37.91,37.91,82775.91987190874,21.0621,21.0621,21.051,21.051,82775.9199
2005-11-30 13:35:00,37.91,37.93,37.91,37.93,82984.4234484123,21.051,21.0621,21.051,21.0621,82984.4234
2005-11-30 13:40:00,37.93,37.94,37.9,37.93,67138.1516341426,21.0621,21.0677,21.0455,21.0621,67138.1516
2005-11-30 13:45:00,37.93,37.96,37.92,37.92,66721.14448113552,21.0621,21.0788,21.0566,21.0566,66721.1445
2005-11-30 13:50:00,37.93,37.93,37.88,37.91,77354.82688281649,21.0621,21.0621,21.0344,21.051,77354.8269
2005-11-30 13:55:00,37.91,37.91,37.86,37.91,141782.43202241298,21.051,21.051,21.0233,21.051,141782.432
2005-11-30 14:00:00,37.91,37.98,37.87,37.97,102583.75963974584,21.051,21.0899,21.0288,21.0844,102583.7596
2005-11-30 14:05:00,37.97,38.0,37.93,37.98,82358.91271890164,21.0844,21.101,21.0621,21.0899,82358.9127
2005-11-30 14:10:00,37.98,38.06,37.98,38.02,74227.27323526326,21.0899,21.1343,21.0899,21.1121,74227.2732
2005-11-30 14:15:00,38.03,38.08,37.99,38.07,81941.90556589456,21.1177,21.1454,21.0955,21.1399,81941.9056
2005-11-30 14:20:00,38.08,38.18,38.08,38.15,95494.6380386252,21.1454,21.201,21.1454,21.1843,95494.638
2005-11-30 14:25:00,38.18,38.18,38.08,38.08,60049.03003302196,21.201,21.201,21.1454,21.1454,60049.03
2005-11-30 14:30:00,38.08,38.12,37.99,38.06,89031.0271670152,21.1454,21.1676,21.0955,21.1343,89031.0272
2005-11-30 14:35:00,38.06,38.19,38.06,38.13,70474.20885819939,21.1343,21.2065,21.1343,21.1732,70474.2089
2005-11-30 14:40:00,38.14,38.16,38.1,38.15,22518.38626238324,21.1788,21.1899,21.1565,21.1843,22518.3863
2005-11-30 14:45:00,38.15,38.17,38.08,38.11,51917.39054938357,21.1843,21.1954,21.1454,21.1621,51917.3905
2005-11-30 14:50:00,38.11,38.18,38.1,38.11,68180.66951666035,21.1621,21.201,21.1565,21.1621,68180.6695
2005-11-30 14:55:00,38.1,38.25,38.1,38.24,98413.68810967488,21.1565,21.2398,21.1565,21.2343,98413.6881
2005-11-30 15:00:00,38.24,38.27,38.22,38.24,106753.83116981684,21.2343,21.2509,21.2232,21.2343,106753.8312
2005-11-30 15:05:00,38.25,38.27,38.22,38.25,71516.72674071713,21.2398,21.2509,21.2232,21.2398,71516.7267
2005-11-30 15:10:00,38.25,38.25,38.13,38.13,98830.69526268198,21.2398,21.2398,21.1732,21.1732,98830.6953
2005-11-30 15:15:00,38.13,38.25,38.11,38.23,103834.78109876714,21.1732,21.2398,21.1621,21.2287,103834.7811
2005-11-30 15:20:00,38.23,38.23,38.19,38.2,88405.51643750456,21.2287,21.2287,21.2065,21.2121,88405.5164
2005-11-30 15:25:00,38.21,38.31,38.21,38.28,133442.28896227104,21.2176,21.2732,21.2176,21.2565,133442.289
2005-11-30 15:30:00,38.27,38.28,38.22,38.22,99456.20599219264,21.2509,21.2565,21.2232,21.2232,99456.206
2005-11-30 15:35:00,38.21,38.26,38.21,38.26,64427.60513959648,21.2176,21.2454,21.2176,21.2454,64427.6051
2005-11-30 15:40:00,38.26,38.26,38.1,38.1,110298.39197037714,21.2454,21.2454,21.1565,21.1565,110298.392
2005-11-30 15:45:00,38.1,38.11,37.98,37.99,98205.18453317133,21.1565,21.1621,21.0899,21.0955,98205.1845
2005-11-30 15:50:00,37.99,38.07,37.99,38.07,100915.73102771748,21.0955,21.1399,21.0955,21.1399,100915.731
2005-11-30 15:55:00,38.07,38.13,38.03,38.05,134484.80684478878,21.1399,21.1732,21.1177,21.1288,134484.8068
2005-12-01 09:30:00,38.37,38.44,38.36,38.43,141990.93559891652,21.3065,21.3453,21.3009,21.3398,141990.9356
2005-12-01 09:35:00,38.44,38.44,38.31,38.39,72559.24462323487,21.3453,21.3453,21.2732,21.3176,72559.2446
2005-12-01 09:40:00,38.44,38.44,38.21,38.21,150956.5893885691,21.3453,21.3453,21.2176,21.2176,150956.5894
2005-12-01 09:45:00,38.22,38.37,38.18,38.34,161798.77536675363,21.2232,21.3065,21.201,21.2898,161798.7754
2005-12-01 09:50:00,38.34,38.37,38.22,38.22,143450.46063444135,21.2898,21.3065,21.2232,21.2232,143450.4606
2005-12-01 09:55:00,38.18,38.25,38.14,38.22,148663.05004703006,21.201,21.2398,21.1788,21.2232,148663.05
2005-12-01 10:00:00,38.24,38.32,38.22,38.31,109255.8740878594,21.2343,21.2787,21.2232,21.2732,109255.8741
2005-12-01 10:05:00,38.3,38.32,38.23,38.26,86945.99140197971,21.2676,21.2787,21.2287,21.2454,86945.9914
2005-12-01 10:10:00,38.26,38.29,38.24,38.24,89031.0271670152,21.2454,21.262,21.2343,21.2343,89031.0272
2005-12-01 10:15:00,38.24,38.24,38.18,38.2,96328.6523446394,21.2343,21.2343,21.201,21.2121,96328.6523
2005-12-01 10:20:00,38.21,38.25,38.19,38.21,101541.24175722813,21.2176,21.2398,21.2065,21.2176,101541.2418
2005-12-01 10:25:00,38.21,38.23,38.2,38.22,91950.07723806489,21.2176,21.2287,21.2121,21.2232,91950.0772
2005-12-01 10:30:00,38.22,38.27,38.13,38.18,143867.46778744846,21.2232,21.2509,21.1732,21.201,143867.4678
2005-12-01 10:35:00,38.16,38.28,38.14,38.28,88197.012861001,21.1899,21.2565,21.1788,21.2565,88197.0129
2005-12-01 10:40:00,38.29,38.3,38.24,38.27,66512.64090463196,21.262,21.2676,21.2343,21.2509,66512.6409
2005-12-01 10:45:00,38.29,38.36,38.29,38.34,85069.45921344777,21.262,21.3009,21.262,21.2898,85069.4592
2005-12-01 10:50:00,38.34,38.37,38.32,38.37,90282.04862603649,21.2898,21.3065,21.2787,21.3065,90282.0486
2005-12-01 10:55:00,38.37,38.53,38.37,38.51,150748.08581206555,21.3065,21.3953,21.3065,21.3842,150748.0858
2005-12-01 11:00:00,38.51,38.56,38.45,38.56,89031.0271670152,21.3842,21.412,21.3509,21.412,89031.0272
2005-12-01 11:05:00,38.54,38.61,38.47,38.53,96745.6594976465,21.4009,21.4397,21.362,21.3953,96745.6595
2005-12-01 11:10:00,38.5,38.51,38.37,38.41,122600.10298408652,21.3787,21.3842,21.3065,21.3287,122600.103
2005-12-01 11:15:00,38.41,38.45,38.39,38.39,133025.28180926392,21.3287,21.3509,21.3176,21.3176,133025.2818
2005-12-01 11:20:00,38.39,38.42,38.33,38.42,118221.52787751198,21.3176,21.3342,21.2843,21.3342,118221.5279
2005-12-01 11:25:00,38.43,38.45,38.39,38.42,63593.59083358228,21.3398,21.3509,21.3176,21.3342,63593.5908
2005-12-01 11:30:00,38.41,38.46,38.37,38.4,92575.58796757551,21.3287,21.3564,21.3065,21.3231,92575.588
2005-12-01 11:35:00,38.4,38.43,38.38,38.41,102166.75248673875,21.3231,21.3398,21.312,21.3287,102166.7525
2005-12-01 11:40:00,38.41,38.49,38.41,38.46,67138.1516341426,21.3287,21.3731,21.3287,21.3564,67138.1516
2005-12-01 11:45:00,38.46,38.49,38.45,38.48,80899.38768337682,21.3564,21.3731,21.3509,21.3676,80899.3877
2005-12-01 11:50:00,38.48,38.51,38.48,38.49,60049.03003302196,21.3676,21.3842,21.3676,21.3731,60049.03
2005-12-01 11:55:00,38.5,38.55,38.47,38.52,47538.81544280905,21.3787,21.4064,21.362,21.3898,47538.8154
2005-12-01 12:00:00,38.52,38.54,38.5,38.5,73810.26608225616,21.3898,21.4009,21.3787,21.3787,73810.2661
2005-12-01 12:05:00,38.5,38.55,38.49,38.51,43994.25464224873,21.3787,21.4064,21.3731,21.3842,43994.2546
2005-12-01 12:10:00,38.51,38.53,38.5,38.52,74852.7839647739,21.3842,21.3953,21.3787,21.3898,74852.784
2005-12-01 12:15:00,38.53,38.56,38.53,38.56,42951.736759730986,21.3953,21.412,21.3953,21.412,42951.7368
2005-12-01 12:20:00,38.56,38.61,38.56,38.58,110506.8955468807,21.412,21.4397,21.412,21.4231,110506.8955
2005-12-01 12:25:00,38.58,38.58,38.56,38.56,27105.464945461303,21.4231,21.4231,21.412,21.412,27105.4649
2005-12-01 12:30:00,38.56,38.63,38.55,38.62,54210.929890922605,21.412,21.4508,21.4064,21.4453,54210.9299
2005-12-01 12:35:00,38.63,38.68,38.62,38.66,76520.81257680229,21.4508,21.4786,21.4453,21.4675,76520.8126
2005-12-01 12:40:00,38.66,38.71,38.63,38.71,110923.9026998878,21.4675,21.4953,21.4508,21.4953,110923.9027
2005-12-01 12:45:00,38.72,38.81,38.71,38.76,100498.72387471035,21.5008,21.5508,21.4953,21.523,100498.7239
2005-12-01 12:50:00,38.76,38.8,38.73,38.8,56921.47638546873,21.523,21.5452,21.5064,21.5452,56921.4764
2005-12-01 12:55:00,38.79,38.88,38.79,38.88,119681.05291303682,21.5397,21.5897,21.5397,21.5897,119681.0529
2005-12-01 13:00:00,38.88,38.88,38.81,38.81,56504.46923246163,21.5897,21.5897,21.5508,21.5508,56504.4692
2005-12-01 13:05:00,38.82,38.82,38.74,38.79,60674.54076253261,21.5564,21.5564,21.5119,21.5397,60674.5408
2005-12-01 13:10:00,38.8,38.82,38.77,38.77,41700.71530070969,21.5452,21.5564,21.5286,21.5286,41700.7153
2005-12-01 13:15:00,38.78,38.79,38.74,38.74,58589.50499749712,21.5341,21.5397,21.5119,21.5119,58589.505
2005-12-01 13:20:00,38.74,38.84,38.72,38.82,47747.3190193126,21.5119,21.5675,21.5008,21.5564,47747.319
2005-12-01 13:25:00,38.82,38.92,38.82,38.92,86528.98424897261,21.5564,21.6119,21.5564,21.6119,86528.9842
2005-12-01 13:30:00,38.92,38.94,38.89,38.89,65887.13017512132,21.6119,21.623,21.5952,21.5952,65887.1302
2005-12-01 13:35:00,38.89,38.96,38.89,38.93,173266.47207444877,21.5952,21.6341,21.5952,21.6174,173266.4721
2005-12-01 13:40:00,38.93,39.04,38.93,39.02,98413.68810967488,21.6174,21.6785,21.6174,21.6674,98413.6881
2005-12-01 13:45:00,39.0,39.0,38.94,38.99,63385.08725707874,21.6563,21.6563,21.623,21.6508,63385.0873
2005-12-01 13:50:00,38.96,39.02,38.96,39.0,152624.6180005975,21.6341,21.6674,21.6341,21.6563,152624.618
2005-12-01 13:55:00,38.99,39.09,38.98,39.07,134067.79969178166,21.6508,21.7063,21.6452,21.6952,134067.7997
2005-12-01 14:00:00,39.06,39.08,39.04,39.04,80482.38053036972,21.6896,21.7007,21.6785,21.6785,80482.3805
2005-12-01 14:05:00,39.04,39.16,39.03,39.14,155126.66091864006,21.6785,21.7451,21.673,21.734,155126.6609
2005-12-01 14:10:00,39.14,39.23,39.12,39.23,202248.469208442,21.734,21.784,21.7229,21.784,202248.4692
2005-12-01 14:15:00,39.22,39.23,39.17,39.19,153041.62515360455,21.7785,21.784,21.7507,21.7618,153041.6252
2005-12-01 14:20:00,39.19,39.23,39.16,39.19,137820.86406884555,21.7618,21.784,21.7451,21.7618,137820.8641
2005-12-01 14:25:00,39.2,39.3,39.19,39.3,100707.22745121393,21.7674,21.8229,21.7618,21.8229,100707.2275
2005-12-01 14:30:00,39.3,39.36,39.27,39.35,191197.779653754,21.8229,21.8562,21.8062,21.8507,191197.7797
2005-12-01 14:35:00,39.35,39.42,39.34,39.39,182023.62228759783,21.8507,21.8895,21.8451,21.8729,182023.6223
2005-12-01 14:40:00,39.4,39.5,39.4,39.48,164926.32901430686,21.8784,21.9339,21.8784,21.9228,164926.329
2005-12-01 14:45:00,39.48,39.49,39.42,39.48,126770.17451415748,21.9228,21.9284,21.8895,21.9228,126770.1745
2005-12-01 14:50:00,39.48,39.57,39.47,39.56,161798.77536675363,21.9228,21.9728,21.9173,21.9673,161798.7754
2005-12-01 14:55:00,39.55,39.57,39.51,39.53,166594.35762633523,21.9617,21.9728,21.9395,21.9506,166594.3576
2005-12-01 15:00:00,39.53,39.58,39.51,39.53,157211.69668367555,21.9506,21.9784,21.9395,21.9506,157211.6967
2005-12-01 15:05:00,39.54,39.55,39.45,39.49,127812.69239667522,21.9562,21.9617,21.9062,21.9284,127812.6924
2005-12-01 15:10:00,39.49,39.54,39.49,39.53,52959.90843190131,21.9284,21.9562,21.9284,21.9506,52959.9084
2005-12-01 15:15:00,39.52,39.54,39.42,39.45,132816.77823276038,21.9451,21.9562,21.8895,21.9062,132816.7782
2005-12-01 15:20:00,39.47,39.61,39.47,39.56,292947.5249874856,21.9173,21.995,21.9173,21.9673,292947.525
2005-12-01 15:25:00,39.57,39.64,39.52,39.63,189529.7510417256,21.9728,22.0117,21.9451,22.0061,189529.751
2005-12-01 15:30:00,39.63,39.67,39.6,39.66,153458.6323066117,22.0061,22.0283,21.9895,22.0228,153458.6323
2005-12-01 15:35:00,39.66,39.68,39.5,39.5,119472.54933653328,22.0228,22.0339,21.9339,21.9339,119472.5493
2005-12-01 15:40:00,39.49,39.56,39.04,39.55,135735.82830381006,21.9284,21.9673,21.6785,21.9617,135735.8283
2005-12-01 15:45:00,39.54,39.62,39.52,39.58,141782.43202241298,21.9562,22.0006,21.9451,21.9784,141782.432
2005-12-01 15:50:00,39.58,39.59,39.54,39.54,150331.07865905846,21.9784,21.9839,21.9562,21.9562,150331.0787
2005-12-01 15:55:00,39.54,39.59,39.52,39.56,182857.63659361203,21.9562,21.9839,21.9451,21.9673,182857.6366
2005-12-02 09:30:00,40.02,40.02,39.74,39.76,376140.4520124014,22.2227,22.2227,22.0672,22.0783,376140.452
2005-12-02 09:35:00,39.74,39.99,39.66,39.96,186402.1973941724,22.0672,22.206,22.0228,22.1894,186402.1974
2005-12-02 09:40:00,39.96,40.02,39.87,39.93,171806.94703892394,22.1894,22.2227,22.1394,22.1727,171806.947
2005-12-02 09:45:00,39.93,39.98,39.86,39.86,163883.81113178912,22.1727,22.2005,22.1339,22.1339,163883.8111
2005-12-02 09:50:00,39.88,39.93,39.76,39.78,164509.32186129974,22.145,22.1727,22.0783,22.0894,164509.3219
2005-12-02 09:55:00,39.78,39.83,39.73,39.77,144284.47494045555,22.0894,22.1172,22.0617,22.0839,144284.4749
2005-12-02 10:00:00,39.77,39.87,39.76,39.79,120098.06006604392,22.0839,22.1394,22.0783,22.095,120098.0601
2005-12-02 10:05:00,39.79,39.91,39.79,39.82,119472.54933653328,22.095,22.1616,22.095,22.1116,119472.5493
2005-12-02 10:10:00,39.82,39.83,39.69,39.7,91950.07723806489,22.1116,22.1172,22.0395,22.045,91950.0772
2005-12-02 10:15:00,39.69,39.83,39.62,39.78,108630.36335834875,22.0395,22.1172,22.0006,22.0894,108630.3634
2005-12-02 10:20:00,39.78,39.78,39.7,39.72,58798.00857400067,22.0894,22.0894,22.045,22.0561,58798.0086
2005-12-02 10:25:00,39.72,39.77,39.69,39.74,78188.84118883067,22.0561,22.0839,22.0395,22.0672,78188.8412
2005-12-02 10:30:00,39.75,39.77,39.6,39.63,119055.54218352618,22.0728,22.0839,21.9895,22.0061,119055.5422
2005-12-02 10:35:00,39.63,39.63,39.4,39.41,142616.44632842715,22.0061,22.0061,21.8784,21.884,142616.4463
2005-12-02 10:40:00,39.41,39.42,39.39,39.4,108213.35620534164,21.884,21.8895,21.8729,21.8784,108213.3562
2005-12-02 10:45:00,39.4,39.4,39.09,39.12,130314.7353147178,21.8784,21.8784,21.7063,21.7229,130314.7353
2005-12-02 10:50:00,39.12,39.35,39.1,39.32,120098.06006604392,21.7229,21.8507,21.7118,21.834,120098.0601
2005-12-02 10:55:00,39.31,39.32,39.14,39.18,58589.50499749712,21.8284,21.834,21.734,21.7563,58589.505
2005-12-02 11:00:00,39.18,39.29,39.16,39.28,115927.98853597297,21.7563,21.8173,21.7451,21.8118,115927.9885
2005-12-02 11:05:00,39.28,39.38,39.28,39.36,73393.25892924906,21.8118,21.8673,21.8118,21.8562,73393.2589
2005-12-02 11:10:00,39.36,39.36,39.21,39.28,79022.85549484487,21.8562,21.8562,21.7729,21.8118,79022.8555
2005-12-02 11:15:00,39.28,39.47,39.27,39.47,47955.82259581615,21.8118,21.9173,21.8062,21.9173,47955.8226
2005-12-02 11:20:00,39.47,39.53,39.35,39.41,78814.35191834133,21.9173,21.9506,21.8507,21.884,78814.3519
2005-12-02 11:25:00,39.4,39.52,39.37,39.37,57963.99426798648,21.8784,21.9451,21.8618,21.8618,57963.9943
2005-12-02 11:30:00,39.33,39.5,39.32,39.46,77771.83403582359,21.8395,21.9339,21.834,21.9117,77771.834
2005-12-02 11:35:00,39.47,39.49,39.41,39.41,35237.104429099694,21.9173,21.9284,21.884,21.884,35237.1044
2005-12-02 11:40:00,39.41,39.5,39.41,39.48,31901.04720504292,21.884,21.9339,21.884,21.9228,31901.0472
2005-12-02 11:45:00,39.48,39.64,39.48,39.64,56295.96565595809,21.9228,22.0117,21.9228,22.0117,56295.9657
2005-12-02 11:50:00,39.64,39.69,39.63,39.66,67138.1516341426,22.0117,22.0395,22.0061,22.0228,67138.1516
2005-12-02 11:55:00,39.66,39.66,39.63,39.64,43368.743912738086,22.0228,22.0228,22.0061,22.0117,43368.7439
2005-12-02 12:00:00,39.64,39.64,39.57,39.58,40449.69384168841,22.0117,22.0117,21.9728,21.9784,40449.6938
2005-12-02 12:05:00,39.6,39.61,39.57,39.57,15846.271814269683,21.9895,21.995,21.9728,21.9728,15846.2718
2005-12-02 12:10:00,39.57,39.57,39.39,39.39,25645.939909936464,21.9728,21.9728,21.8729,21.8729,25645.9399
2005-12-02 12:15:00,39.38,39.42,39.32,39.41,55461.9513499439,21.8673,21.8895,21.834,21.884,55461.9513
2005-12-02 12:20:00,39.42,39.48,39.34,39.44,35862.61515861034,21.8895,21.9228,21.8451,21.9006,35862.6152
2005-12-02 12:25:00,39.44,39.44,39.35,39.39,88197.012861001,21.9006,21.9006,21.8507,21.8729,88197.0129
2005-12-02 12:30:00,39.39,39.4,39.29,39.38,56295.96565595809,21.8729,21.8784,21.8173,21.8673,56295.9657
2005-12-02 12:35:00,39.36,39.44,39.33,39.33,43368.743912738086,21.8562,21.9006,21.8395,21.8395,43368.7439
2005-12-02 12:40:00,39.33,39.33,39.23,39.25,38781.665229660015,21.8395,21.8395,21.784,21.7951,38781.6652
2005-12-02 12:45:00,39.27,39.29,39.23,39.28,47538.81544280905,21.8062,21.8173,21.784,21.8118,47538.8154
2005-12-02 12:50:00,39.28,39.28,39.14,39.14,38156.15450014937,21.8118,21.8118,21.734,21.734,38156.1545
2005-12-02 12:55:00,39.14,39.14,38.93,39.04,114885.4706534552,21.734,21.734,21.6174,21.6785,114885.4707
2005-12-02 13:00:00,39.04,39.04,38.92,38.92,76103.80542379519,21.6785,21.6785,21.6119,21.6119,76103.8054
2005-12-02 13:05:00,38.92,39.04,38.86,39.04,103626.2775222636,21.6119,21.6785,21.5786,21.6785,103626.2775
2005-12-02 13:10:00,39.04,39.19,39.0,39.14,66929.64805763906,21.6785,21.7618,21.6563,21.734,66929.6481
2005-12-02 13:15:00,39.14,39.17,39.1,39.17,30858.529322525173,21.734,21.7507,21.7118,21.7507,30858.5293
2005-12-02 13:20:00,39.17,39.27,39.17,39.25,55044.9441969368,21.7507,21.8062,21.7507,21.7951,55044.9442
2005-12-02 13:25:00,39.25,39.25,39.09,39.09,37739.14734714227,21.7951,21.7951,21.7063,21.7063,37739.1473
2005-12-02 13:30:00,39.1,39.12,39.04,39.07,27522.4720984684,21.7118,21.7229,21.6785,21.6952,27522.4721
2005-12-02 13:35:00,39.06,39.26,39.06,39.22,47747.3190193126,21.6896,21.8007,21.6896,21.7785,47747.319
2005-12-02 13:40:00,39.24,39.24,39.14,39.18,54210.929890922605,21.7896,21.7896,21.734,21.7563,54210.9299
2005-12-02 13:45:00,39.17,39.2,39.15,39.2,57755.490691482926,21.7507,21.7674,21.7396,21.7674,57755.4907
2005-12-02 13:50:00,39.2,39.3,39.12,39.16,71933.73389372423,21.7674,21.8229,21.7229,21.7451,71933.7339
2005-12-02 13:55:00,39.16,39.25,39.08,39.24,82775.91987190874,21.7451,21.7951,21.7007,21.7896,82775.9199
2005-12-02 14:00:00,39.23,39.23,39.12,39.21,59423.51930351132,21.784,21.784,21.7229,21.7729,59423.5193
2005-12-02 14:05:00,39.19,39.39,39.19,39.39,110298.39197037714,21.7618,21.8729,21.7618,21.8729,110298.392
2005-12-02 14:10:00,39.42,39.42,39.29,39.31,71308.22316421357,21.8895,21.8895,21.8173,21.8284,71308.2232
2005-12-02 14:15:00,39.31,39.32,39.29,39.3,16471.78254378033,21.8284,21.834,21.8173,21.8229,16471.7825
2005-12-02 14:20:00,39.3,39.41,39.29,39.35,80690.88410687326,21.8229,21.884,21.8173,21.8507,80690.8841
2005-12-02 14:25:00,39.38,39.38,39.32,39.35,51291.87981987293,21.8673,21.8673,21.834,21.8507,51291.8798
2005-12-02 14:30:00,39.35,39.41,39.34,39.36,38156.15450014937,21.8507,21.884,21.8451,21.8562,38156.1545
2005-12-02 14:35:00,39.36,39.36,39.21,39.22,51083.37624336938,21.8562,21.8562,21.7729,21.7785,51083.3762
2005-12-02 14:40:00,39.22,39.29,39.19,39.27,50457.865513858735,21.7785,21.8173,21.7618,21.8062,50457.8655
2005-12-02 14:45:00,39.27,39.32,39.23,39.24,57546.987114979376,21.8062,21.834,21.784,21.7896,57546.9871
2005-12-02 14:50:00,39.25,39.27,39.19,39.23,33569.0758170713,21.7951,21.8062,21.7618,21.784,33569.0758
2005-12-02 14:55:00,39.23,39.27,39.21,39.26,40241.19026518486,21.784,21.8062,21.7729,21.8007,40241.1903
2005-12-02 15:00:00,39.27,39.33,39.25,39.25,49206.84405483744,21.8062,21.8395,21.7951,21.7951,49206.8441
2005-12-02 15:05:00,39.26,39.31,39.26,39.27,33569.0758170713,21.8007,21.8284,21.8007,21.8062,33569.0758
2005-12-02 15:10:00,39.26,39.35,39.26,39.35,90073.54504953294,21.8007,21.8507,21.8007,21.8507,90073.545
2005-12-02 15:15:00,39.35,39.37,39.28,39.28,70682.71243470293,21.8507,21.8618,21.8118,21.8118,70682.7124
2005-12-02 15:20:00,39.28,39.37,39.28,39.33,66095.63375162486,21.8118,21.8618,21.8118,21.8395,66095.6338
2005-12-02 15:25:00,39.35,39.37,39.28,39.33,45870.78683078066,21.8507,21.8618,21.8118,21.8395,45870.7868
2005-12-02 15:30:00,39.32,39.32,39.24,39.3,75061.28754127744,21.834,21.834,21.7896,21.8229,75061.2875
2005-12-02 15:35:00,39.3,39.39,39.29,39.36,59840.52645651841,21.8229,21.8729,21.8173,21.8562,59840.5265
2005-12-02 15:40:00,39.36,39.42,39.36,39.38,48372.82974882325,21.8562,21.8895,21.8562,21.8673,48372.8297
2005-12-02 15:45:00,39.38,39.4,39.31,39.31,51291.87981987293,21.8673,21.8784,21.8284,21.8284,51291.8798
2005-12-02 15:50:00,39.3,39.34,39.28,39.29,76312.30900029874,21.8229,21.8451,21.8118,21.8173,76312.309
2005-12-02 15:55:00,39.29,39.32,39.29,39.3,82150.4091423981,21.8173,21.834,21.8173,21.8229,82150.4091
2005-12-05 09:30:00,39.51,39.62,39.46,39.52,198912.41198438525,21.9395,22.0006,21.9117,21.9451,198912.412
2005-12-05 09:35:00,39.52,39.73,39.45,39.64,146578.01428199458,21.9451,22.0617,21.9062,22.0117,146578.0143
2005-12-05 09:40:00,39.64,39.7,39.57,39.68,139905.89983388103,22.0117,22.045,21.9728,22.0339,139905.8998
2005-12-05 09:45:00,39.69,39.72,39.59,39.71,111966.42058240554,22.0395,22.0561,21.9839,22.0506,111966.4206
2005-12-05 09:50:00,39.69,39.75,39.69,39.74,131357.25319723555,22.0395,22.0728,22.0395,22.0672,131357.2532
2005-12-05 09:55:00,39.74,39.78,39.74,39.78,117179.00999499424,22.0672,22.0894,22.0672,22.0894,117179.01
2005-12-05 10:00:00,39.78,39.93,39.78,39.87,157628.70383668266,22.0894,22.1727,22.0894,22.1394,157628.7038
2005-12-05 10:05:00,39.87,39.98,39.85,39.9,104668.79540478134,22.1394,22.2005,22.1283,22.1561,104668.7954
2005-12-05 10:10:00,39.89,39.94,39.84,39.84,106962.33474632035,22.1505,22.1783,22.1227,22.1227,106962.3347
2005-12-05 10:15:00,39.83,39.87,39.78,39.83,75478.29469428454,22.1172,22.1394,22.0894,22.1172,75478.2947
2005-12-05 10:20:00,39.86,39.97,39.85,39.93,78814.35191834133,22.1339,22.1949,22.1283,22.1727,78814.3519
2005-12-05 10:25:00,39.93,39.95,39.81,39.84,81316.3948363839,22.1727,22.1838,22.1061,22.1227,81316.3948
2005-12-05 10:30:00,39.83,39.85,39.78,39.85,142616.44632842715,22.1172,22.1283,22.0894,22.1283,142616.4463
2005-12-05 10:35:00,39.87,39.87,39.8,39.83,91533.0700850578,22.1394,22.1394,22.1005,22.1172,91533.0701
2005-12-05 10:40:00,39.86,39.87,39.83,39.86,79022.85549484487,22.1339,22.1394,22.1172,22.1339,79022.8555
2005-12-05 10:45:00,39.85,39.87,39.83,39.86,44828.26894826292,22.1283,22.1394,22.1172,22.1339,44828.2689
2005-12-05 10:50:00,39.86,39.86,39.82,39.82,52542.90127889421,22.1339,22.1339,22.1116,22.1116,52542.9013
2005-12-05 10:55:00,39.82,39.85,39.79,39.81,78397.34476533423,22.1116,22.1283,22.095,22.1061,78397.3448
2005-12-05 11:00:00,39.81,39.85,39.8,39.85,86737.48782547617,22.1061,22.1283,22.1005,22.1283,86737.4878
2005-12-05 11:05:00,39.84,39.88,39.82,39.87,85069.45921344777,22.1227,22.145,22.1116,22.1394,85069.4592
2005-12-05 11:10:00,39.87,39.95,39.87,39.94,100498.72387471035,22.1394,22.1838,22.1394,22.1783,100498.7239
2005-12-05 11:15:00,39.94,39.95,39.93,39.95,83818.43775442649,22.1783,22.1838,22.1727,22.1838,83818.4378
2005-12-05 11:20:00,39.95,40.01,39.95,40.0,96954.16307415004,22.1838,22.2171,22.1838,22.2116,96954.1631
2005-12-05 11:25:00,40.01,40.1,39.98,40.07,121349.0815250652,22.2171,22.2671,22.2005,22.2505,121349.0815
2005-12-05 11:30:00,40.06,40.1,39.99,40.03,38573.16165315647,22.2449,22.2671,22.206,22.2283,38573.1617
2005-12-05 11:35:00,40.03,40.09,40.03,40.09,38156.15450014937,22.2283,22.2616,22.2283,22.2616,38156.1545
2005-12-05 11:40:00,40.1,40.1,40.07,40.07,74227.27323526326,22.2671,22.2671,22.2505,22.2505,74227.2732
2005-12-05 11:45:00,40.07,40.12,40.07,40.12,67972.1659401568,22.2505,22.2782,22.2505,22.2782,67972.1659
2005-12-05 11:50:00,40.13,40.22,40.12,40.22,163675.30755528554,22.2838,22.3338,22.2782,22.3338,163675.3076
2005-12-05 11:55:00,40.22,40.24,40.19,40.2,80273.87695386616,22.3338,22.3449,22.3171,22.3227,80273.877
2005-12-05 12:00:00,40.2,40.25,40.19,40.22,124476.63517261844,22.3227,22.3504,22.3171,22.3338,124476.6352
2005-12-05 12:05:00,40.22,40.22,40.19,40.22,40241.19026518486,22.3338,22.3338,22.3171,22.3338,40241.1903
2005-12-05 12:10:00,40.21,40.23,40.19,40.23,50457.865513858735,22.3282,22.3393,22.3171,22.3393,50457.8655
2005-12-05 12:15:00,40.22,40.26,40.22,40.24,39198.67238266712,22.3338,22.356,22.3338,22.3449,39198.6724
2005-12-05 12:20:00,40.24,40.24,40.2,40.2,28773.493557489688,22.3449,22.3449,22.3227,22.3227,28773.4936
2005-12-05 12:25:00,40.2,40.2,40.18,40.2,30441.52216951808,22.3227,22.3227,22.3115,22.3227,30441.5222
2005-12-05 12:30:00,40.2,40.25,40.2,40.24,46287.79398378776,22.3227,22.3504,22.3227,22.3449,46287.794
2005-12-05 12:35:00,40.24,40.29,40.24,40.25,66929.64805763906,22.3449,22.3726,22.3449,22.3504,66929.6481
2005-12-05 12:40:00,40.25,40.27,40.22,40.25,50457.865513858735,22.3504,22.3615,22.3338,22.3504,50457.8655
2005-12-05 12:45:00,40.25,40.26,40.23,40.25,38364.65807665292,22.3504,22.356,22.3393,22.3504,38364.6581
2005-12-05 12:50:00,40.25,40.27,40.24,40.24,48581.33332532679,22.3504,22.3615,22.3449,22.3449,48581.3333
2005-12-05 12:55:00,40.24,40.24,40.21,40.24,59423.51930351132,22.3449,22.3449,22.3282,22.3449,59423.5193
2005-12-05 13:00:00,40.24,40.32,40.24,40.3,62759.57652756809,22.3449,22.3893,22.3449,22.3782,62759.5765
2005-12-05 13:05:00,40.3,40.3,40.25,40.29,52959.90843190131,22.3782,22.3782,22.3504,22.3726,52959.9084
2005-12-05 13:10:00,40.29,40.33,40.28,40.3,48581.33332532679,22.3726,22.3948,22.3671,22.3782,48581.3333
2005-12-05 13:15:00,40.3,40.33,40.29,40.3,75478.29469428454,22.3782,22.3948,22.3726,22.3782,75478.2947
2005-12-05 13:20:00,40.3,40.31,40.29,40.31,38990.168806163565,22.3782,22.3837,22.3726,22.3837,38990.1688
2005-12-05 13:25:00,40.31,40.34,40.31,40.34,35237.104429099694,22.3837,22.4004,22.3837,22.4004,35237.1044
2005-12-05 13:30:00,40.33,40.33,40.25,40.27,37322.14019413518,22.3948,22.3948,22.3504,22.3615,37322.1402
2005-12-05 13:35:00,40.27,40.27,40.22,40.23,37322.14019413518,22.3615,22.3615,22.3338,22.3393,37322.1402
2005-12-05 13:40:00,40.23,40.24,40.13,40.14,65053.115869107125,22.3393,22.3449,22.2838,22.2893,65053.1159
2005-12-05 13:45:00,40.13,40.14,40.06,40.1,128438.20312618586,22.2838,22.2893,22.2449,22.2671,128438.2031
2005-12-05 13:50:00,40.1,40.1,40.01,40.03,111340.90985289488,22.2671,22.2671,22.2171,22.2283,111340.9099
2005-12-05 13:55:00,40.01,40.07,39.97,39.99,79022.85549484487,22.2171,22.2505,22.1949,22.206,79022.8555
2005-12-05 14:00:00,39.98,40.06,39.96,40.03,59423.51930351132,22.2005,22.2449,22.1894,22.2283,59423.5193
2005-12-05 14:05:00,40.02,40.04,39.93,40.0,80065.37337736262,22.2227,22.2338,22.1727,22.2116,80065.3734
2005-12-05 14:10:00,40.0,40.06,39.97,39.97,47538.81544280905,22.2116,22.2449,22.1949,22.1949,47538.8154
2005-12-05 14:15:00,39.98,40.03,39.94,40.03,41700.71530070969,22.2005,22.2283,22.1783,22.2283,41700.7153
2005-12-05 14:20:00,40.02,40.04,39.86,39.88,61717.05864505035,22.2227,22.2338,22.1339,22.145,61717.0586
2005-12-05 14:25:00,39.87,39.88,39.63,39.68,106545.32759331328,22.1394,22.145,22.0061,22.0339,106545.3276
2005-12-05 14:30:00,39.68,39.73,39.58,39.59,78605.84834183777,22.0339,22.0617,21.9784,21.9839,78605.8483
2005-12-05 14:35:00,39.61,39.83,39.61,39.76,142824.94990493072,21.995,22.1172,21.995,22.0783,142824.9499
2005-12-05 14:40:00,39.76,39.87,39.76,39.81,54836.44062043325,22.0783,22.1394,22.0783,22.1061,54836.4406
2005-12-05 14:45:00,39.81,39.84,39.71,39.77,50874.87266686583,22.1061,22.1227,22.0506,22.0839,50874.8727
2005-12-05 14:50:00,39.78,39.78,39.71,39.73,40032.68668868131,22.0894,22.0894,22.0506,22.0617,40032.6867
2005-12-05 14:55:00,39.73,39.77,39.7,39.77,42326.22603022034,22.0617,22.0839,22.045,22.0839,42326.226
2005-12-05 15:00:00,39.8,39.89,39.78,39.89,49623.851207844535,22.1005,22.1505,22.0894,22.1505,49623.8512
2005-12-05 15:05:00,39.87,39.88,39.76,39.79,39198.67238266712,22.1394,22.145,22.0783,22.095,39198.6724
2005-12-05 15:10:00,39.79,39.79,39.7,39.78,48789.83690183034,22.095,22.095,22.045,22.0894,48789.8369
2005-12-05 15:15:00,39.79,39.85,39.76,39.81,46704.80113679486,22.095,22.1283,22.0783,22.1061,46704.8011
2005-12-05 15:20:00,39.78,39.79,39.73,39.77,41909.21887721324,22.0894,22.095,22.0617,22.0839,41909.2189
2005-12-05 15:25:00,39.78,39.86,39.77,39.83,74227.27323526326,22.0894,22.1339,22.0839,22.1172,74227.2732
2005-12-05 15:30:00,39.84,39.92,39.83,39.92,50666.36909036228,22.1227,22.1672,22.1172,22.1672,50666.3691
2005-12-05 15:35:00,39.92,39.98,39.92,39.94,57755.490691482926,22.1672,22.2005,22.1672,22.1783,57755.4907
2005-12-05 15:40:00,39.94,39.95,39.86,39.88,62759.57652756809,22.1783,22.1838,22.1339,22.145,62759.5765
2005-12-05 15:45:00,39.88,39.9,39.85,39.88,61508.5550685468,22.145,22.1561,22.1283,22.145,61508.5551
2005-12-05 15:50:00,39.88,39.94,39.87,39.92,105085.80255778844,22.145,22.1783,22.1394,22.1672,105085.8026
2005-12-05 15:55:00,39.92,39.94,39.92,39.93,126144.66378464682,22.1672,22.1783,22.1672,22.1727,126144.6638
2005-12-06 09:30:00,39.97,39.97,39.87,39.89,148663.05004703006,22.1949,22.1949,22.1394,22.1505,148663.05
2005-12-06 09:35:00,39.88,39.98,39.76,39.76,134693.31042129232,22.145,22.2005,22.0783,22.0783,134693.3104
2005-12-06 09:40:00,39.77,39.82,39.54,39.72,182232.12586410137,22.0839,22.1116,21.9562,22.0561,182232.1259
2005-12-06 09:45:00,39.71,39.77,39.61,39.64,124268.1315961149,22.0506,22.0839,21.995,22.0117,124268.1316
2005-12-06 09:50:00,39.64,39.83,39.62,39.83,102792.2632162494,22.0117,22.1172,22.0006,22.1172,102792.2632
2005-12-06 09:55:00,39.83,39.93,39.75,39.85,128021.19597317876,22.1172,22.1727,22.0728,22.1283,128021.196
2005-12-06 10:00:00,39.87,40.09,39.87,40.03,116553.4992654836,22.1394,22.2616,22.1394,22.2283,116553.4993
2005-12-06 10:05:00,40.03,40.23,39.97,40.16,109047.37051135584,22.2283,22.3393,22.1949,22.3004,109047.3705
2005-12-06 10:10:00,40.13,40.19,40.06,40.08,115093.97422995877,22.2838,22.3171,22.2449,22.256,115093.9742
2005-12-06 10:15:00,40.1,40.24,40.0,40.2,101958.2489102352,22.2671,22.3449,22.2116,22.3227,101958.2489
2005-12-06 10:20:00,40.2,40.43,40.19,40.43,160547.75390773232,22.3227,22.4504,22.3171,22.4504,160547.7539
2005-12-06 10:25:00,40.43,40.58,40.39,40.57,133233.78538576746,22.4504,22.5337,22.4282,22.5281,133233.7854
2005-12-06 10:30:00,40.57,40.57,40.28,40.28,114885.4706534552,22.5281,22.5281,22.3671,22.3671,114885.4707
2005-12-06 10:35:00,40.28,40.33,40.24,40.26,80273.87695386616,22.3671,22.3948,22.3449,22.356,80273.877
2005-12-06 10:40:00,40.26,40.31,40.21,40.24,63593.59083358228,22.356,22.3837,22.3282,22.3449,63593.5908
2005-12-06 10:45:00,40.24,40.27,40.18,40.27,66721.14448113552,22.3449,22.3615,22.3115,22.3615,66721.1445
2005-12-06 10:50:00,40.25,40.37,40.22,40.35,62759.57652756809,22.3504,22.4171,22.3338,22.4059,62759.5765
2005-12-06 10:55:00,40.35,40.4,40.25,40.25,91741.57366156131,22.4059,22.4337,22.3504,22.3504,91741.5737
2005-12-06 11:00:00,40.25,40.34,40.25,40.3,105085.80255778844,22.3504,22.4004,22.3504,22.3782,105085.8026
2005-12-06 11:05:00,40.31,40.45,40.3,40.44,93826.6094265968,22.3837,22.4615,22.3782,22.4559,93826.6094
2005-12-06 11:10:00,40.44,40.45,40.36,40.42,109881.38481737004,22.4559,22.4615,22.4115,22.4448,109881.3848
2005-12-06 11:15:00,40.42,40.42,40.33,40.36,72350.74104673132,22.4448,22.4448,22.3948,22.4115,72350.741
2005-12-06 11:20:00,40.35,40.35,40.27,40.27,69848.69812868875,22.4059,22.4059,22.3615,22.3615,69848.6981
2005-12-06 11:25:00,40.27,40.28,40.18,40.22,81733.401989391,22.3615,22.3671,22.3115,22.3338,81733.402
2005-12-06 11:30:00,40.22,40.37,40.17,40.35,80899.38768337682,22.3338,22.4171,22.306,22.4059,80899.3877
2005-12-06 11:35:00,40.35,40.44,40.33,40.36,59006.51215050422,22.4059,22.4559,22.3948,22.4115,59006.5122
2005-12-06 11:40:00,40.36,40.39,40.35,40.37,48581.33332532679,22.4115,22.4282,22.4059,22.4171,48581.3333
2005-12-06 11:45:00,40.37,40.4,40.35,40.39,39615.67953567421,22.4171,22.4337,22.4059,22.4282,39615.6795
2005-12-06 11:50:00,40.39,40.45,40.37,40.45,72350.74104673132,22.4282,22.4615,22.4171,22.4615,72350.741
2005-12-06 11:55:00,40.43,40.45,40.39,40.44,40658.19741819195,22.4504,22.4615,22.4282,22.4559,40658.1974
2005-12-06 12:00:00,40.44,40.49,40.4,40.45,74435.7768117668,22.4559,22.4837,22.4337,22.4615,74435.7768
2005-12-06 12:05:00,40.45,40.55,40.45,40.55,141365.42486940586,22.4615,22.517,22.4615,22.517,141365.4249
2005-12-06 12:10:00,40.55,40.55,40.48,40.51,78814.35191834133,22.517,22.517,22.4781,22.4948,78814.3519
2005-12-06 12:15:00,40.51,40.55,40.5,40.55,130523.23889122136,22.4948,22.517,22.4892,22.517,130523.2389
2005-12-06 12:20:00,40.55,40.56,40.48,40.51,52334.39770239067,22.517,22.5226,22.4781,22.4948,52334.3977
2005-12-06 12:25:00,40.51,40.54,40.46,40.49,44828.26894826292,22.4948,22.5114,22.467,22.4837,44828.2689
2005-12-06 12:30:00,40.5,40.5,40.41,40.43,31275.53647553227,22.4892,22.4892,22.4393,22.4504,31275.5365
2005-12-06 12:35:00,40.43,40.5,40.43,40.45,23769.407721404525,22.4504,22.4892,22.4504,22.4615,23769.4077
2005-12-06 12:40:00,40.46,40.47,40.44,40.46,33777.57939357485,22.467,22.4726,22.4559,22.467,33777.5794
2005-12-06 12:45:00,40.46,40.48,40.45,40.45,32735.06151105712,22.467,22.4781,22.4615,22.4615,32735.0615
2005-12-06 12:50:00,40.45,40.47,40.45,40.46,16263.27896727678,22.4615,22.4726,22.4615,22.467,16263.279
2005-12-06 12:55:00,40.46,40.46,40.42,40.43,17097.293273290976,22.467,22.467,22.4448,22.4504,17097.2933
2005-12-06 13:00:00,40.42,40.46,40.42,40.45,33777.57939357485,22.4448,22.467,22.4448,22.4615,33777.5794
2005-12-06 13:05:00,40.45,40.49,40.45,40.46,26479.954215950656,22.4615,22.4837,22.4615,22.467,26479.9542
2005-12-06 13:10:00,40.47,40.5,40.46,40.5,20016.34334434065,22.4726,22.4892,22.467,22.4892,20016.3433
2005-12-06 13:15:00,40.5,40.51,40.48,40.51,26688.457792454206,22.4892,22.4948,22.4781,22.4948,26688.4578
2005-12-06 13:20:00,40.51,40.53,40.5,40.53,41909.21887721324,22.4948,22.5059,22.4892,22.5059,41909.2189
2005-12-06 13:25:00,40.53,40.54,40.52,40.54,37947.65092364582,22.5059,22.5114,22.5003,22.5114,37947.6509
2005-12-06 13:30:00,40.54,40.56,40.53,40.53,109672.8812408665,22.5114,22.5226,22.5059,22.5059,109672.8812
2005-12-06 13:35:00,40.53,40.54,40.51,40.52,45662.28325427712,22.5059,22.5114,22.4948,22.5003,45662.2833
2005-12-06 13:40:00,40.52,40.53,40.48,40.49,24811.925603922267,22.5003,22.5059,22.4781,22.4837,24811.9256
2005-12-06 13:45:00,40.5,40.54,40.5,40.54,25020.429180425817,22.4892,22.5114,22.4892,22.5114,25020.4292
2005-12-06 13:50:00,40.54,40.54,40.5,40.51,23143.89699189388,22.5114,22.5114,22.4892,22.4948,23143.897
2005-12-06 13:55:00,40.51,40.55,40.5,40.54,51500.38339637647,22.4948,22.517,22.4892,22.5114,51500.3834
2005-12-06 14:00:00,40.55,40.55,40.47,40.47,30233.01859301453,22.517,22.517,22.4726,22.4726,30233.0186
2005-12-06 14:05:00,40.47,40.54,40.47,40.51,57129.97996197228,22.4726,22.5114,22.4726,22.4948,57129.98
2005-12-06 14:10:00,40.51,40.52,40.43,40.49,92575.58796757551,22.4948,22.5003,22.4504,22.4837,92575.588
2005-12-06 14:15:00,40.45,40.52,40.36,40.51,77980.33761232713,22.4615,22.5003,22.4115,22.4948,77980.3376
2005-12-06 14:20:00,40.49,40.55,40.48,40.53,38364.65807665292,22.4837,22.517,22.4781,22.5059,38364.6581
2005-12-06 14:25:00,40.53,40.57,40.52,40.54,99456.20599219264,22.5059,22.5281,22.5003,22.5114,99456.206
2005-12-06 14:30:00,40.54,40.57,40.54,40.57,53168.41200840486,22.5114,22.5281,22.5114,22.5281,53168.412
2005-12-06 14:35:00,40.56,40.57,40.55,40.56,37530.64377063872,22.5226,22.5281,22.517,22.5226,37530.6438
2005-12-06 14:40:00,40.55,40.55,40.51,40.54,35028.600852596144,22.517,22.517,22.4948,22.5114,35028.6009
2005-12-06 14:45:00,40.54,40.54,40.49,40.49,38156.15450014937,22.5114,22.5114,22.4837,22.4837,38156.1545
2005-12-06 14:50:00,40.49,40.54,40.49,40.5,62551.07295106454,22.4837,22.5114,22.4837,22.4892,62551.073
2005-12-06 14:55:00,40.5,40.52,40.48,40.52,39198.67238266712,22.4892,22.5003,22.4781,22.5003,39198.6724
2005-12-06 15:00:00,40.52,40.55,40.51,40.54,111966.42058240554,22.5003,22.517,22.4948,22.5114,111966.4206
2005-12-06 15:05:00,40.54,40.54,40.39,40.39,70265.70528169583,22.5114,22.5114,22.4282,22.4282,70265.7053
2005-12-06 15:10:00,40.39,40.42,40.34,40.38,98205.18453317133,22.4282,22.4448,22.4004,22.4226,98205.1845
2005-12-06 15:15:00,40.39,40.39,40.26,40.32,110298.39197037714,22.4282,22.4282,22.356,22.3893,110298.392
2005-12-06 15:20:00,40.32,40.43,40.32,40.38,68180.66951666035,22.3893,22.4504,22.3893,22.4226,68180.6695
2005-12-06 15:25:00,40.38,40.42,40.31,40.39,61091.5479155397,22.4226,22.4448,22.3837,22.4282,61091.5479
2005-12-06 15:30:00,40.38,40.5,40.36,40.49,51291.87981987293,22.4226,22.4892,22.4115,22.4837,51291.8798
2005-12-06 15:35:00,40.5,40.5,40.34,40.34,72559.24462323487,22.4892,22.4892,22.4004,22.4004,72559.2446
2005-12-06 15:40:00,40.36,40.39,40.22,40.36,119472.54933653328,22.4115,22.4282,22.3338,22.4115,119472.5493
2005-12-06 15:45:00,40.36,40.36,40.26,40.3,129272.21743220004,22.4115,22.4115,22.356,22.3782,129272.2174
2005-12-06 15:50:00,40.3,40.34,40.29,40.3,94869.12730911456,22.3782,22.4004,22.3726,22.3782,94869.1273
2005-12-06 15:55:00,40.29,40.31,40.27,40.31,93826.6094265968,22.3726,22.3837,22.3615,22.3837,93826.6094
2005-12-07 09:30:00,40.5,40.62,40.5,40.57,146369.51070549103,22.5873,22.6542,22.5873,22.6263,146369.5107
2005-12-07 09:35:00,40.56,40.57,40.48,40.57,124893.64232562554,22.6207,22.6263,22.5761,22.6263,124893.6423
2005-12-07 09:40:00,40.57,40.62,40.49,40.53,108421.8597818452,22.6263,22.6542,22.5817,22.604,108421.8598
2005-12-07 09:45:00,40.52,40.64,40.48,40.61,128021.19597317876,22.5984,22.6653,22.5761,22.6486,128021.196
2005-12-07 09:50:00,40.72,40.72,40.58,40.66,125519.15305513618,22.71,22.71,22.6319,22.6765,125519.1531
2005-12-07 09:55:00,40.65,40.84,40.65,40.81,252706.3347223008,22.6709,22.7769,22.6709,22.7601,252706.3347
2005-12-07 10:00:00,40.79,40.84,40.75,40.79,139488.89268087392,22.749,22.7769,22.7267,22.749,139488.8927
2005-12-07 10:05:00,40.79,40.8,40.66,40.74,94452.12015610746,22.749,22.7546,22.6765,22.7211,94452.1202
2005-12-07 10:10:00,40.75,40.81,40.67,40.7,62551.07295106454,22.7267,22.7601,22.6821,22.6988,62551.073
2005-12-07 10:15:00,40.68,40.75,40.68,40.72,101332.73818072455,22.6876,22.7267,22.6876,22.71,101332.7382
2005-12-07 10:20:00,40.71,40.76,40.69,40.74,88822.52359051166,22.7044,22.7323,22.6932,22.7211,88822.5236
2005-12-07 10:25:00,40.74,40.79,40.72,40.76,127395.68524366812,22.7211,22.749,22.71,22.7323,127395.6852
2005-12-07 10:30:00,40.75,40.75,40.53,40.62,264174.0314299959,22.7267,22.7267,22.604,22.6542,264174.0314
2005-12-07 10:35:00,40.62,40.74,40.55,40.74,182440.6294406049,22.6542,22.7211,22.6151,22.7211,182440.6294
2005-12-07 10:40:00,40.72,40.72,40.58,40.7,81524.89841288746,22.71,22.71,22.6319,22.6988,81524.8984
2005-12-07 10:45:00,40.69,40.74,40.54,40.54,81316.3948363839,22.6932,22.7211,22.6096,22.6096,81316.3948
2005-12-07 10:50:00,40.55,40.6,40.49,40.55,183691.6508996262,22.6151,22.643,22.5817,22.6151,183691.6509
2005-12-07 10:55:00,40.55,40.58,40.5,40.55,106753.83116981684,22.6151,22.6319,22.5873,22.6151,106753.8312
2005-12-07 11:00:00,40.55,40.58,40.44,40.47,124685.138749122,22.6151,22.6319,22.5538,22.5705,124685.1387
2005-12-07 11:05:00,40.47,40.53,40.39,40.47,155335.1644951436,22.5705,22.604,22.5259,22.5705,155335.1645
2005-12-07 11:10:00,40.47,40.53,40.34,40.34,131357.25319723555,22.5705,22.604,22.498,22.498,131357.2532
2005-12-07 11:15:00,40.36,40.43,40.29,40.33,118430.03145401554,22.5092,22.5482,22.4701,22.4924,118430.0315
2005-12-07 11:20:00,40.33,40.34,40.22,40.22,181189.60798158363,22.4924,22.498,22.4311,22.4311,181189.608
2005-12-07 11:25:00,40.22,40.32,40.17,40.23,172015.4506154275,22.4311,22.4869,22.4032,22.4367,172015.4506
2005-12-07 11:30:00,40.22,40.34,40.18,40.2,185985.19024116528,22.4311,22.498,22.4088,22.4199,185985.1902
2005-12-07 11:35:00,40.2,40.33,40.2,40.32,104460.29182827778,22.4199,22.4924,22.4199,22.4869,104460.2918
2005-12-07 11:40:00,40.33,40.33,40.17,40.2,67138.1516341426,22.4924,22.4924,22.4032,22.4199,67138.1516
2005-12-07 11:45:00,40.2,40.41,40.19,40.25,114885.4706534552,22.4199,22.5371,22.4144,22.4478,114885.4707
2005-12-07 11:50:00,40.24,40.27,40.2,40.23,86320.48067246907,22.4422,22.459,22.4199,22.4367,86320.4807
2005-12-07 11:55:00,40.23,40.26,40.17,40.23,60257.53360952551,22.4367,22.4534,22.4032,22.4367,60257.5336
2005-12-07 12:00:00,40.22,40.22,40.1,40.1,84235.44490743359,22.4311,22.4311,22.3642,22.3642,84235.4449
2005-12-07 12:05:00,40.1,40.14,40.05,40.11,77354.82688281649,22.3642,22.3865,22.3363,22.3697,77354.8269
2005-12-07 12:10:00,40.11,40.18,40.08,40.18,47121.80828980196,22.3697,22.4088,22.353,22.4088,47121.8083
2005-12-07 12:15:00,40.17,40.19,40.08,40.09,58798.00857400067,22.4032,22.4144,22.353,22.3586,58798.0086
2005-12-07 12:20:00,40.09,40.11,40.04,40.1,133233.78538576746,22.3586,22.3697,22.3307,22.3642,133233.7854
2005-12-07 12:25:00,40.11,40.2,40.11,40.2,77563.33045932003,22.3697,22.4199,22.3697,22.4199,77563.3305
2005-12-07 12:30:00,40.19,40.2,40.13,40.15,52542.90127889421,22.4144,22.4199,22.3809,22.3921,52542.9013
2005-12-07 12:35:00,40.14,40.17,40.1,40.11,69640.19455218519,22.3865,22.4032,22.3642,22.3697,69640.1946
2005-12-07 12:40:00,40.12,40.17,40.12,40.15,53793.92273791551,22.3753,22.4032,22.3753,22.3921,53793.9227
2005-12-07 12:45:00,40.15,40.15,40.07,40.1,58589.50499749712,22.3921,22.3921,22.3474,22.3642,58589.505
2005-12-07 12:50:00,40.11,40.22,40.11,40.2,67972.1659401568,22.3697,22.4311,22.3697,22.4199,67972.1659
2005-12-07 12:55:00,40.2,40.24,40.18,40.19,70057.20170519229,22.4199,22.4422,22.4088,22.4144,70057.2017
2005-12-07 13:00:00,40.19,40.23,40.18,40.19,42743.23318322744,22.4144,22.4367,22.4088,22.4144,42743.2332
2005-12-07 13:05:00,40.18,40.22,40.15,40.22,45870.78683078066,22.4088,22.4311,22.3921,22.4311,45870.7868
2005-12-07 13:10:00,40.22,40.22,40.17,40.22,61300.05149204325,22.4311,22.4311,22.4032,22.4311,61300.0515
2005-12-07 13:15:00,40.22,40.23,40.14,40.14,26062.94706294356,22.4311,22.4367,22.3865,22.3865,26062.9471
2005-12-07 13:20:00,40.13,40.13,40.08,40.1,44411.26179525583,22.3809,22.3809,22.353,22.3642,44411.2618
2005-12-07 13:25:00,40.1,40.1,39.94,39.97,78397.34476533423,22.3642,22.3642,22.2749,22.2917,78397.3448
2005-12-07 13:30:00,39.96,40.0,39.9,39.97,72976.25177624197,22.2861,22.3084,22.2526,22.2917,72976.2518
2005-12-07 13:35:00,39.97,39.97,39.88,39.9,29190.500710496788,22.2917,22.2917,22.2415,22.2526,29190.5007
2005-12-07 13:40:00,39.88,40.0,39.86,40.0,52959.90843190131,22.2415,22.3084,22.2303,22.3084,52959.9084
2005-12-07 13:45:00,39.99,40.09,39.88,39.89,105919.81686380264,22.3028,22.3586,22.2415,22.2471,105919.8169
2005-12-07 13:50:00,39.91,39.93,39.84,39.93,54210.929890922605,22.2582,22.2694,22.2192,22.2694,54210.9299
2005-12-07 13:55:00,39.93,39.95,39.84,39.87,61717.05864505035,22.2694,22.2805,22.2192,22.2359,61717.0586
2005-12-07 14:00:00,39.86,39.86,39.67,39.67,79439.86264785197,22.2303,22.2303,22.1244,22.1244,79439.8626
2005-12-07 14:05:00,39.66,39.83,39.66,39.8,91324.56650855424,22.1188,22.2136,22.1188,22.1969,91324.5665
2005-12-07 14:10:00,39.82,39.83,39.75,39.76,35654.11158210679,22.208,22.2136,22.169,22.1745,35654.1116
2005-12-07 14:15:00,39.79,39.87,39.78,39.8,54002.426314419055,22.1913,22.2359,22.1857,22.1969,54002.4263
2005-12-07 14:20:00,39.8,39.91,39.8,39.84,66721.14448113552,22.1969,22.2582,22.1969,22.2192,66721.1445
2005-12-07 14:25:00,39.84,39.9,39.8,39.8,60883.04433903616,22.2192,22.2526,22.1969,22.1969,60883.0443
2005-12-07 14:30:00,39.79,39.86,39.68,39.82,88822.52359051166,22.1913,22.2303,22.1299,22.208,88822.5236
2005-12-07 14:35:00,39.81,39.85,39.8,39.82,50457.865513858735,22.2024,22.2247,22.1969,22.208,50457.8655
2005-12-07 14:40:00,39.81,39.87,39.81,39.84,48998.34047833389,22.2024,22.2359,22.2024,22.2192,48998.3405
2005-12-07 14:45:00,39.84,39.86,39.82,39.83,69431.69097568165,22.2192,22.2303,22.208,22.2136,69431.691
2005-12-07 14:50:00,39.83,39.83,39.74,39.75,79439.86264785197,22.2136,22.2136,22.1634,22.169,79439.8626
2005-12-07 14:55:00,39.73,39.75,39.67,39.69,68389.1730931639,22.1578,22.169,22.1244,22.1355,68389.1731
2005-12-07 15:00:00,39.69,39.74,39.66,39.72,71725.23031722067,22.1355,22.1634,22.1188,22.1522,71725.2303
2005-12-07 15:05:00,39.72,39.75,39.67,39.75,88614.0200140081,22.1522,22.169,22.1244,22.169,88614.02
2005-12-07 15:10:00,39.75,39.75,39.64,39.66,138237.87122185263,22.169,22.169,22.1076,22.1188,138237.8712
2005-12-07 15:15:00,39.66,39.67,39.62,39.64,111132.40627639134,22.1188,22.1244,22.0965,22.1076,111132.4063
2005-12-07 15:20:00,39.64,39.67,39.63,39.66,85069.45921344777,22.1076,22.1244,22.102,22.1188,85069.4592
2005-12-07 15:25:00,39.66,39.68,39.65,39.67,61508.5550685468,22.1188,22.1299,22.1132,22.1244,61508.5551
2005-12-07 15:30:00,39.67,39.76,39.65,39.73,117804.5207245049,22.1244,22.1745,22.1132,22.1578,117804.5207
2005-12-07 15:35:00,39.73,39.73,39.65,39.65,92784.09154407908,22.1578,22.1578,22.1132,22.1132,92784.0915
2005-12-07 15:40:00,39.65,39.66,39.56,39.56,144492.9785169591,22.1132,22.1188,22.063,22.063,144492.9785
2005-12-07 15:45:00,39.56,39.6,39.56,39.59,156794.68953066846,22.063,22.0853,22.063,22.0797,156794.6895
2005-12-07 15:50:00,39.59,39.63,39.59,39.62,99873.21314519973,22.0797,22.102,22.0797,22.0965,99873.2131
2005-12-07 15:55:00,39.62,39.67,39.6,39.6,143033.45348143426,22.0965,22.1244,22.0853,22.0853,143033.4535
2005-12-08 09:30:00,39.6,39.81,39.6,39.72,171389.93988591686,22.0853,22.2024,22.0853,22.1522,171389.9399
2005-12-08 09:35:00,39.73,39.73,39.47,39.5,83192.92702491584,22.1578,22.1578,22.0128,22.0295,83192.927
2005-12-08 09:40:00,39.5,39.6,39.42,39.59,83192.92702491584,22.0295,22.0853,21.9849,22.0797,83192.927
2005-12-08 09:45:00,39.57,39.61,39.51,39.56,82150.4091423981,22.0686,22.0909,22.0351,22.063,82150.4091
2005-12-08 09:50:00,39.55,39.68,39.55,39.66,119889.55648954038,22.0574,22.1299,22.0574,22.1188,119889.5565
2005-12-08 09:55:00,39.66,39.69,39.58,39.66,66929.64805763906,22.1188,22.1355,22.0742,22.1188,66929.6481
2005-12-08 10:00:00,39.64,39.69,39.56,39.61,85486.46636645487,22.1076,22.1355,22.063,22.0909,85486.4664
2005-12-08 10:05:00,39.64,39.69,39.57,39.62,113634.44919443392,22.1076,22.1355,22.0686,22.0965,113634.4492
2005-12-08 10:10:00,39.63,39.67,39.63,39.64,67138.1516341426,22.102,22.1244,22.102,22.1076,67138.1516
2005-12-08 10:15:00,39.64,39.65,39.58,39.61,62342.569374561,22.1076,22.1132,22.0742,22.0909,62342.5694
2005-12-08 10:20:00,39.62,39.66,39.58,39.66,66929.64805763906,22.0965,22.1188,22.0742,22.1188,66929.6481
2005-12-08 10:25:00,39.64,39.71,39.64,39.71,54210.929890922605,22.1076,22.1467,22.1076,22.1467,54210.9299
2005-12-08 10:30:00,39.71,39.76,39.62,39.64,118847.03860702264,22.1467,22.1745,22.0965,22.1076,118847.0386
2005-12-08 10:35:00,39.63,39.71,39.58,39.71,90907.55935554714,22.102,22.1467,22.0742,22.1467,90907.5594
2005-12-08 10:40:00,39.7,39.73,39.62,39.66,37739.14734714227,22.1411,22.1578,22.0965,22.1188,37739.1473
2005-12-08 10:45:00,39.67,39.77,39.67,39.77,73393.25892924906,22.1244,22.1801,22.1244,22.1801,73393.2589
2005-12-08 10:50:00,39.76,39.87,39.76,39.77,73810.26608225616,22.1745,22.2359,22.1745,22.1801,73810.2661
2005-12-08 10:55:00,39.77,39.96,39.75,39.96,83192.92702491584,22.1801,22.2861,22.169,22.2861,83192.927
2005-12-08 11:00:00,39.97,40.07,39.87,40.06,89448.0343200223,22.2917,22.3474,22.2359,22.3419,89448.0343
2005-12-08 11:05:00,40.08,40.18,40.03,40.03,172640.96134493814,22.353,22.4088,22.3251,22.3251,172640.9613
2005-12-08 11:10:00,40.03,40.05,39.92,39.96,88197.012861001,22.3251,22.3363,22.2638,22.2861,88197.0129
2005-12-08 11:15:00,39.96,40.03,39.91,40.02,81941.90556589456,22.2861,22.3251,22.2582,22.3196,81941.9056
2005-12-08 11:20:00,40.04,40.09,39.98,40.0,99456.20599219264,22.3307,22.3586,22.2972,22.3084,99456.206
2005-12-08 11:25:00,40.01,40.07,39.98,40.03,51917.39054938357,22.314,22.3474,22.2972,22.3251,51917.3905
2005-12-08 11:30:00,40.04,40.06,39.97,40.04,90907.55935554714,22.3307,22.3419,22.2917,22.3307,90907.5594
2005-12-08 11:35:00,40.03,40.13,40.02,40.07,92784.09154407908,22.3251,22.3809,22.3196,22.3474,92784.0915
2005-12-08 11:40:00,40.07,40.08,40.01,40.05,69223.18739917809,22.3474,22.353,22.314,22.3363,69223.1874
2005-12-08 11:45:00,40.03,40.05,39.93,39.95,54627.9370439297,22.3251,22.3363,22.2694,22.2805,54627.937
2005-12-08 11:50:00,39.94,39.96,39.92,39.96,76520.81257680229,22.2749,22.2861,22.2638,22.2861,76520.8126
2005-12-08 11:55:00,39.95,39.97,39.89,39.94,47121.80828980196,22.2805,22.2917,22.2471,22.2749,47121.8083
2005-12-08 12:00:00,39.93,40.0,39.92,39.99,89031.0271670152,22.2694,22.3084,22.2638,22.3028,89031.0272
2005-12-08 12:05:00,39.99,39.99,39.92,39.92,47747.3190193126,22.3028,22.3028,22.2638,22.2638,47747.319
2005-12-08 12:10:00,39.92,39.96,39.91,39.91,32735.06151105712,22.2638,22.2861,22.2582,22.2582,32735.0615
2005-12-08 12:15:00,39.91,39.94,39.87,39.93,50040.85836085164,22.2582,22.2749,22.2359,22.2694,50040.8584
2005-12-08 12:20:00,39.93,39.94,39.9,39.94,42534.729606723886,22.2694,22.2749,22.2526,22.2749,42534.7296
2005-12-08 12:25:00,39.94,39.94,39.83,39.85,49415.34763134099,22.2749,22.2749,22.2136,22.2247,49415.3476
2005-12-08 12:30:00,39.86,39.9,39.79,39.82,43160.240336234536,22.2303,22.2526,22.1913,22.208,43160.2403
2005-12-08 12:35:00,39.81,39.89,39.81,39.87,35862.61515861034,22.2024,22.2471,22.2024,22.2359,35862.6152
2005-12-08 12:40:00,39.87,39.88,39.8,39.83,51917.39054938357,22.2359,22.2415,22.1969,22.2136,51917.3905
2005-12-08 12:45:00,39.81,39.81,39.68,39.75,39198.67238266712,22.2024,22.2024,22.1299,22.169,39198.6724
2005-12-08 12:50:00,39.75,39.84,39.75,39.84,25228.932756929367,22.169,22.2192,22.169,22.2192,25228.9328
2005-12-08 12:55:00,39.84,39.84,39.75,39.84,33360.57224056776,22.2192,22.2192,22.169,22.2192,33360.5722
2005-12-08 13:00:00,39.84,39.9,39.7,39.73,89656.53789652584,22.2192,22.2526,22.1411,22.1578,89656.5379
2005-12-08 13:05:00,39.72,39.85,39.71,39.71,62342.569374561,22.1522,22.2247,22.1467,22.1467,62342.5694
2005-12-08 13:10:00,39.7,39.86,39.66,39.84,58381.001420993576,22.1411,22.2303,22.1188,22.2192,58381.0014
2005-12-08 13:15:00,39.84,39.84,39.77,39.79,52959.90843190131,22.2192,22.2192,22.1801,22.1913,52959.9084
2005-12-08 13:20:00,39.77,39.83,39.73,39.76,45453.77967777357,22.1801,22.2136,22.1578,22.1745,45453.7797
2005-12-08 13:25:00,39.75,39.79,39.66,39.67,40241.19026518486,22.169,22.1913,22.1188,22.1244,40241.1903
2005-12-08 13:30:00,39.68,39.81,39.68,39.81,66095.63375162486,22.1299,22.2024,22.1299,22.2024,66095.6338
2005-12-08 13:35:00,39.81,39.87,39.76,39.76,39615.67953567421,22.2024,22.2359,22.1745,22.1745,39615.6795
2005-12-08 13:40:00,39.76,39.78,39.73,39.78,33569.0758170713,22.1745,22.1857,22.1578,22.1857,33569.0758
2005-12-08 13:45:00,39.78,39.8,39.68,39.68,66929.64805763906,22.1857,22.1969,22.1299,22.1299,66929.6481
2005-12-08 13:50:00,39.68,39.75,39.66,39.68,52751.40485539776,22.1299,22.169,22.1188,22.1299,52751.4049
2005-12-08 13:55:00,39.71,39.76,39.7,39.76,52751.40485539776,22.1467,22.1745,22.1411,22.1745,52751.4049
2005-12-08 14:00:00,39.76,39.76,39.71,39.76,84860.95563694423,22.1745,22.1745,22.1467,22.1745,84860.9556
2005-12-08 14:05:00,39.76,39.79,39.72,39.74,48998.34047833389,22.1745,22.1913,22.1522,22.1634,48998.3405
2005-12-08 14:10:00,39.73,39.74,39.67,39.71,62759.57652756809,22.1578,22.1634,22.1244,22.1467,62759.5765
2005-12-08 14:15:00,39.71,39.72,39.64,39.7,45662.28325427712,22.1467,22.1522,22.1076,22.1411,45662.2833
2005-12-08 14:20:00,39.7,39.81,39.7,39.81,82775.91987190874,22.1411,22.2024,22.1411,22.2024,82775.9199
2005-12-08 14:25:00,39.81,39.9,39.78,39.83,108630.36335834875,22.2024,22.2526,22.1857,22.2136,108630.3634
2005-12-08 14:30:00,39.83,39.83,39.7,39.79,102166.75248673875,22.2136,22.2136,22.1411,22.1913,102166.7525
2005-12-08 14:35:00,39.79,39.85,39.75,39.83,63176.58368057519,22.1913,22.2247,22.169,22.2136,63176.5837
2005-12-08 14:40:00,39.83,39.84,39.76,39.83,80899.38768337682,22.2136,22.2192,22.1745,22.2136,80899.3877
2005-12-08 14:45:00,39.84,39.84,39.81,39.82,118221.52787751198,22.2192,22.2192,22.2024,22.208,118221.5279
2005-12-08 14:50:00,39.81,39.81,39.77,39.8,93618.10585009328,22.2024,22.2024,22.1801,22.1969,93618.1059
2005-12-08 14:55:00,39.8,39.81,39.76,39.77,141990.93559891652,22.1969,22.2024,22.1745,22.1801,141990.9356
2005-12-08 15:00:00,39.78,39.95,39.78,39.93,136152.83545681715,22.1857,22.2805,22.1857,22.2694,136152.8355
2005-12-08 15:05:00,39.94,39.98,39.83,39.83,80690.88410687326,22.2749,22.2972,22.2136,22.2136,80690.8841
2005-12-08 15:10:00,39.83,39.85,39.78,39.79,82984.4234484123,22.2136,22.2247,22.1857,22.1913,82984.4234
2005-12-08 15:15:00,39.79,39.88,39.79,39.86,86737.48782547617,22.1913,22.2415,22.1913,22.2303,86737.4878
2005-12-08 15:20:00,39.87,39.9,39.82,39.83,55461.9513499439,22.2359,22.2526,22.208,22.2136,55461.9513
2005-12-08 15:25:00,39.82,39.93,39.82,39.92,119055.54218352618,22.208,22.2694,22.208,22.2638,119055.5422
2005-12-08 15:30:00,39.91,39.97,39.9,39.97,67346.65521064616,22.2582,22.2917,22.2526,22.2917,67346.6552
2005-12-08 15:35:00,39.98,40.02,39.98,40.01,69223.18739917809,22.2972,22.3196,22.2972,22.314,69223.1874
2005-12-08 15:40:00,40.02,40.06,40.01,40.05,100915.73102771748,22.3196,22.3419,22.314,22.3363,100915.731
2005-12-08 15:45:00,40.05,40.08,40.0,40.01,91741.57366156131,22.3363,22.353,22.3084,22.314,91741.5737
2005-12-08 15:50:00,40.01,40.05,39.99,40.04,128021.19597317876,22.314,22.3363,22.3028,22.3307,128021.196
2005-12-08 15:55:00,40.04,40.06,39.94,39.97,258335.93128789656,22.3307,22.3419,22.2749,22.2917,258335.9313
2005-12-09 09:30:00,39.69,39.69,39.45,39.54,140322.90698688812,22.1355,22.1355,22.0017,22.0519,140322.907
2005-12-09 09:35:00,39.54,39.67,39.54,39.57,64844.612292603575,22.0519,22.1244,22.0519,22.0686,64844.6123
2005-12-09 09:40:00,39.59,39.64,39.57,39.62,98830.69526268198,22.0797,22.1076,22.0686,22.0965,98830.6953
2005-12-09 09:45:00,39.61,39.74,39.5,39.67,116136.4921124765,22.0909,22.1634,22.0295,22.1244,116136.4921
2005-12-09 09:50:00,39.64,39.65,39.55,39.59,113842.95277093748,22.1076,22.1132,22.0574,22.0797,113842.9528
2005-12-09 09:55:00,39.59,39.64,39.52,39.57,58589.50499749712,22.0797,22.1076,22.0407,22.0686,58589.505
2005-12-09 10:00:00,39.57,39.58,39.38,39.45,94660.623732611,22.0686,22.0742,21.9626,22.0017,94660.6237
2005-12-09 10:05:00,39.45,39.53,39.4,39.52,294615.553599514,22.0017,22.0463,21.9738,22.0407,294615.5536
2005-12-09 10:10:00,39.5,39.56,39.4,39.51,83818.43775442649,22.0295,22.063,21.9738,22.0351,83818.4378
2005-12-09 10:15:00,39.51,39.52,39.37,39.45,95494.6380386252,22.0351,22.0407,21.957,22.0017,95494.638
2005-12-09 10:20:00,39.45,39.47,39.33,39.35,93618.10585009328,22.0017,22.0128,21.9347,21.9459,93618.1059
2005-12-09 10:25:00,39.35,39.42,39.33,39.34,71933.73389372423,21.9459,21.9849,21.9347,21.9403,71933.7339
2005-12-09 10:30:00,39.35,39.45,39.31,39.45,129063.71385569652,21.9459,22.0017,21.9236,22.0017,129063.7139
2005-12-09 10:35:00,39.47,39.57,39.4,39.54,243323.67377964107,22.0128,22.0686,21.9738,22.0519,243323.6738
2005-12-09 10:40:00,39.56,39.64,39.51,39.55,72142.23747022777,22.063,22.1076,22.0351,22.0574,72142.2375
2005-12-09 10:45:00,39.53,39.56,39.46,39.51,46496.297560291314,22.0463,22.063,22.0072,22.0351,46496.2976
2005-12-09 10:50:00,39.5,39.53,39.43,39.53,55461.9513499439,22.0295,22.0463,21.9905,22.0463,55461.9513
2005-12-09 10:55:00,39.53,39.57,39.45,39.51,57129.97996197228,22.0463,22.0686,22.0017,22.0351,57129.98
2005-12-09 11:00:00,39.48,39.56,39.45,39.55,38781.665229660015,22.0184,22.063,22.0017,22.0574,38781.6652
2005-12-09 11:05:00,39.55,39.61,39.54,39.54,76103.80542379519,22.0574,22.0909,22.0519,22.0519,76103.8054
2005-12-09 11:10:00,39.54,39.58,39.49,39.51,45245.27610127002,22.0519,22.0742,22.024,22.0351,45245.2761
2005-12-09 11:15:00,39.51,39.53,39.44,39.44,18348.314732312265,22.0351,22.0463,21.9961,21.9961,18348.3147
2005-12-09 11:20:00,39.43,39.45,39.36,39.37,48998.34047833389,21.9905,22.0017,21.9515,21.957,48998.3405
2005-12-09 11:25:00,39.37,39.41,39.34,39.34,64427.60513959648,21.957,21.9794,21.9403,21.9403,64427.6051
2005-12-09 11:30:00,39.34,39.44,39.32,39.41,50249.36193735519,21.9403,21.9961,21.9292,21.9794,50249.3619
2005-12-09 11:35:00,39.42,39.45,39.41,39.45,36071.11873511389,21.9849,22.0017,21.9794,22.0017,36071.1187
2005-12-09 11:40:00,39.46,39.48,39.26,39.27,58798.00857400067,22.0072,22.0184,21.8957,21.9013,58798.0086
2005-12-09 11:45:00,39.27,39.27,39.16,39.17,115510.98138296584,21.9013,21.9013,21.8399,21.8455,115510.9814
2005-12-09 11:50:00,39.16,39.21,39.16,39.19,45453.77967777357,21.8399,21.8678,21.8399,21.8567,45453.7797
2005-12-09 11:55:00,39.17,39.19,39.06,39.11,81316.3948363839,21.8455,21.8567,21.7842,21.812,81316.3948
2005-12-09 12:00:00,39.09,39.19,39.04,39.17,115719.4849594694,21.8009,21.8567,21.773,21.8455,115719.485
2005-12-09 12:05:00,39.18,39.18,39.14,39.14,55670.45492644744,21.8511,21.8511,21.8288,21.8288,55670.4549
2005-12-09 12:10:00,39.15,39.19,39.11,39.13,100498.72387471035,21.8343,21.8567,21.812,21.8232,100498.7239
2005-12-09 12:15:00,39.13,39.16,39.11,39.15,37530.64377063872,21.8232,21.8399,21.812,21.8343,37530.6438
2005-12-09 12:20:00,39.15,39.15,39.09,39.1,46913.30471329841,21.8343,21.8343,21.8009,21.8065,46913.3047
2005-12-09 12:25:00,39.1,39.11,39.0,39.09,64636.108716100025,21.8065,21.812,21.7507,21.8009,64636.1087
2005-12-09 12:30:00,39.09,39.27,39.09,39.24,101124.234604221,21.8009,21.9013,21.8009,21.8845,101124.2346
2005-12-09 12:35:00,39.24,39.26,39.17,39.18,56921.47638546873,21.8845,21.8957,21.8455,21.8511,56921.4764
2005-12-09 12:40:00,39.18,39.26,39.17,39.25,46079.29040728421,21.8511,21.8957,21.8455,21.8901,46079.2904
2005-12-09 12:45:00,39.25,39.29,39.24,39.28,33569.0758170713,21.8901,21.9124,21.8845,21.9068,33569.0758
2005-12-09 12:50:00,39.28,39.34,39.27,39.34,56295.96565595809,21.9068,21.9403,21.9013,21.9403,56295.9657
2005-12-09 12:55:00,39.33,39.35,39.29,39.34,94869.12730911456,21.9347,21.9459,21.9124,21.9403,94869.1273
2005-12-09 13:00:00,39.35,39.41,39.34,39.39,61091.5479155397,21.9459,21.9794,21.9403,21.9682,61091.5479
2005-12-09 13:05:00,39.39,39.41,39.33,39.33,38364.65807665292,21.9682,21.9794,21.9347,21.9347,38364.6581
2005-12-09 13:10:00,39.33,39.33,39.28,39.28,54627.9370439297,21.9347,21.9347,21.9068,21.9068,54627.937
2005-12-09 13:15:00,39.28,39.3,39.26,39.29,45453.77967777357,21.9068,21.918,21.8957,21.9124,45453.7797
2005-12-09 13:20:00,39.28,39.3,39.25,39.29,26479.954215950656,21.9068,21.918,21.8901,21.9124,26479.9542
2005-12-09 13:25:00,39.28,39.31,39.27,39.3,26896.96136895776,21.9068,21.9236,21.9013,21.918,26896.9614
2005-12-09 13:30:00,39.3,39.36,39.28,39.35,68806.180246171,21.918,21.9515,21.9068,21.9459,68806.1802
2005-12-09 13:35:00,39.35,39.4,39.33,39.33,40866.7009946955,21.9459,21.9738,21.9347,21.9347,40866.701
2005-12-09 13:40:00,39.35,39.43,39.34,39.4,48164.3261723197,21.9459,21.9905,21.9403,21.9738,48164.3262
2005-12-09 13:45:00,39.4,39.43,39.31,39.35,60466.03718602906,21.9738,21.9905,21.9236,21.9459,60466.0372
2005-12-09 13:50:00,39.35,39.35,39.23,39.31,46913.30471329841,21.9459,21.9459,21.879,21.9236,46913.3047
2005-12-09 13:55:00,39.31,39.31,39.12,39.13,42743.23318322744,21.9236,21.9236,21.8176,21.8232,42743.2332
2005-12-09 14:00:00,39.12,39.19,39.11,39.14,74435.7768117668,21.8176,21.8567,21.812,21.8288,74435.7768
2005-12-09 14:05:00,39.13,39.14,39.02,39.09,113425.94561793037,21.8232,21.8288,21.7618,21.8009,113425.9456
2005-12-09 14:10:00,39.12,39.21,39.11,39.2,42951.736759730986,21.8176,21.8678,21.812,21.8622,42951.7368
2005-12-09 14:15:00,39.21,39.28,39.21,39.25,48372.82974882325,21.8678,21.9068,21.8678,21.8901,48372.8297
2005-12-09 14:20:00,39.25,39.26,39.2,39.25,43160.240336234536,21.8901,21.8957,21.8622,21.8901,43160.2403
2005-12-09 14:25:00,39.25,39.31,39.25,39.31,33360.57224056776,21.8901,21.9236,21.8901,21.9236,33360.5722
2005-12-09 14:30:00,39.3,39.39,39.3,39.37,70474.20885819939,21.918,21.9682,21.918,21.957,70474.2089
2005-12-09 14:35:00,39.37,39.37,39.27,39.28,30650.025746021627,21.957,21.957,21.9013,21.9068,30650.0257
2005-12-09 14:40:00,39.28,39.34,39.25,39.33,45453.77967777357,21.9068,21.9403,21.8901,21.9347,45453.7797
2005-12-09 14:45:00,39.31,39.36,39.28,39.33,46287.79398378776,21.9236,21.9515,21.9068,21.9347,46287.794
2005-12-09 14:50:00,39.33,39.36,39.31,39.34,30233.01859301453,21.9347,21.9515,21.9236,21.9403,30233.0186
2005-12-09 14:55:00,39.34,39.38,39.32,39.33,44411.26179525583,21.9403,21.9626,21.9292,21.9347,44411.2618
2005-12-09 15:00:00,39.33,39.35,39.23,39.23,60049.03003302196,21.9347,21.9459,21.879,21.879,60049.03
2005-12-09 15:05:00,39.23,39.27,39.22,39.23,37739.14734714227,21.879,21.9013,21.8734,21.879,37739.1473
2005-12-09 15:10:00,39.23,39.3,39.2,39.29,58798.00857400067,21.879,21.918,21.8622,21.9124,58798.0086
2005-12-09 15:15:00,39.29,39.35,39.27,39.34,30233.01859301453,21.9124,21.9459,21.9013,21.9403,30233.0186
2005-12-09 15:20:00,39.34,39.34,39.29,39.34,61091.5479155397,21.9403,21.9403,21.9124,21.9403,61091.5479
2005-12-09 15:25:00,39.33,39.33,39.27,39.29,56295.96565595809,21.9347,21.9347,21.9013,21.9124,56295.9657
2005-12-09 15:30:00,39.3,39.33,39.25,39.33,47330.31186630551,21.918,21.9347,21.8901,21.9347,47330.3119
2005-12-09 15:35:00,39.33,39.34,39.31,39.32,73810.26608225616,21.9347,21.9403,21.9236,21.9292,73810.2661
2005-12-09 15:40:00,39.32,39.37,39.28,39.36,76312.30900029874,21.9292,21.957,21.9068,21.9515,76312.309
2005-12-09 15:45:00,39.36,39.4,39.34,39.36,84860.95563694423,21.9515,21.9738,21.9403,21.9515,84860.9556
2005-12-09 15:50:00,39.37,39.38,39.32,39.34,65053.115869107125,21.957,21.9626,21.9292,21.9403,65053.1159
2005-12-09 15:55:00,39.33,39.33,39.2,39.29,192657.3046892788,21.9347,21.9347,21.8622,21.9124,192657.3047
2005-12-12 09:30:00,39.72,39.95,39.7,39.95,155960.67522465426,22.1522,22.2805,22.1411,22.2805,155960.6752
2005-12-12 09:35:00,39.95,40.01,39.85,39.86,123851.1244431078,22.2805,22.314,22.2247,22.2303,123851.1244
2005-12-12 09:40:00,39.86,39.88,39.75,39.79,137195.3533393349,22.2303,22.2415,22.169,22.1913,137195.3533
2005-12-12 09:45:00,39.79,39.81,39.67,39.69,89448.0343200223,22.1913,22.2024,22.1244,22.1355,89448.0343
2005-12-12 09:50:00,39.71,39.71,39.58,39.62,99456.20599219264,22.1467,22.1467,22.0742,22.0965,99456.206
2005-12-12 09:55:00,39.61,39.65,39.47,39.47,75686.7982707881,22.0909,22.1132,22.0128,22.0128,75686.7983
2005-12-12 10:00:00,39.48,39.53,39.42,39.49,86945.99140197971,22.0184,22.0463,21.9849,22.024,86945.9914
2005-12-12 10:05:00,39.47,39.52,39.4,39.47,163258.30040227846,22.0128,22.0407,21.9738,22.0128,163258.3004
2005-12-12 10:10:00,39.47,39.5,39.4,39.43,92367.08439107196,22.0128,22.0295,21.9738,21.9905,92367.0844
2005-12-12 10:15:00,39.43,39.52,39.43,39.49,103209.2703692565,21.9905,22.0407,21.9905,22.024,103209.2704
2005-12-12 10:20:00,39.49,39.49,39.33,39.34,136986.84976283135,22.024,22.024,21.9347,21.9403,136986.8498
2005-12-12 10:25:00,39.34,39.4,39.29,39.29,103834.78109876714,21.9403,21.9738,21.9124,21.9124,103834.7811
2005-12-12 10:30:00,39.29,39.36,39.26,39.26,85069.45921344777,21.9124,21.9515,21.8957,21.8957,85069.4592
2005-12-12 10:35:00,39.26,39.26,39.16,39.2,145743.99997598038,21.8957,21.8957,21.8399,21.8622,145744.0
2005-12-12 10:40:00,39.19,39.2,39.12,39.2,102792.2632162494,21.8567,21.8622,21.8176,21.8622,102792.2632
2005-12-12 10:45:00,39.22,39.36,39.21,39.34,66095.63375162486,21.8734,21.9515,21.8678,21.9403,66095.6338
2005-12-12 10:50:00,39.33,39.41,39.33,39.36,142407.9427519236,21.9347,21.9794,21.9347,21.9515,142407.9428
2005-12-12 10:55:00,39.36,39.45,39.36,39.39,52751.40485539776,21.9515,22.0017,21.9515,21.9682,52751.4049
2005-12-12 11:00:00,39.39,39.41,39.34,39.39,67555.1587871497,21.9682,21.9794,21.9403,21.9682,67555.1588
2005-12-12 11:05:00,39.39,39.4,39.37,39.38,43368.743912738086,21.9682,21.9738,21.957,21.9626,43368.7439
2005-12-12 11:10:00,39.37,39.39,39.33,39.39,100915.73102771748,21.957,21.9682,21.9347,21.9682,100915.731
2005-12-12 11:15:00,39.36,39.37,39.32,39.33,77771.83403582359,21.9515,21.957,21.9292,21.9347,77771.834
2005-12-12 11:20:00,39.33,39.34,39.31,39.33,50874.87266686583,21.9347,21.9403,21.9236,21.9347,50874.8727
2005-12-12 11:25:00,39.33,39.36,39.31,39.31,56295.96565595809,21.9347,21.9515,21.9236,21.9236,56295.9657
2005-12-12 11:30:00,39.3,39.32,39.25,39.3,42326.22603022034,21.918,21.9292,21.8901,21.918,42326.226
2005-12-12 11:35:00,39.3,39.35,39.3,39.33,29399.00428700033,21.918,21.9459,21.918,21.9347,29399.0043
2005-12-12 11:40:00,39.33,39.36,39.31,39.32,53585.41916141196,21.9347,21.9515,21.9236,21.9292,53585.4192
2005-12-12 11:45:00,39.32,39.35,39.31,39.31,37113.63661763163,21.9292,21.9459,21.9236,21.9236,37113.6366
2005-12-12 11:50:00,39.31,39.32,39.27,39.29,44411.26179525583,21.9236,21.9292,21.9013,21.9124,44411.2618
2005-12-12 11:55:00,39.29,39.33,39.28,39.3,43368.743912738086,21.9124,21.9347,21.9068,21.918,43368.7439
2005-12-12 12:00:00,39.3,39.36,39.3,39.36,61925.5622215539,21.918,21.9515,21.918,21.9515,61925.5622
2005-12-12 12:05:00,39.35,39.4,39.32,39.37,75269.791117781,21.9459,21.9738,21.9292,21.957,75269.7911
2005-12-12 12:10:00,39.37,39.39,39.35,39.37,46704.80113679486,21.957,21.9682,21.9459,21.957,46704.8011
2005-12-12 12:15:00,39.38,39.43,39.36,39.41,63385.08725707874,21.9626,21.9905,21.9515,21.9794,63385.0873
2005-12-12 12:20:00,39.41,39.42,39.39,39.41,35862.61515861034,21.9794,21.9849,21.9682,21.9794,35862.6152
2005-12-12 12:25:00,39.41,39.42,39.39,39.39,31275.53647553227,21.9794,21.9849,21.9682,21.9682,31275.5365
2005-12-12 12:30:00,39.39,39.4,39.34,39.36,180564.09725207297,21.9682,21.9738,21.9403,21.9515,180564.0973
2005-12-12 12:35:00,39.38,39.4,39.37,39.39,38573.16165315647,21.9626,21.9738,21.957,21.9682,38573.1617
2005-12-12 12:40:00,39.38,39.42,39.38,39.41,63176.58368057519,21.9626,21.9849,21.9626,21.9794,63176.5837
2005-12-12 12:45:00,39.41,39.44,39.4,39.41,31275.53647553227,21.9794,21.9961,21.9738,21.9794,31275.5365
2005-12-12 12:50:00,39.41,39.44,39.4,39.42,38990.168806163565,21.9794,21.9961,21.9738,21.9849,38990.1688
2005-12-12 12:55:00,39.43,39.43,39.38,39.41,44202.75821875228,21.9905,21.9905,21.9626,21.9794,44202.7582
2005-12-12 13:00:00,39.4,39.4,39.35,39.35,38781.665229660015,21.9738,21.9738,21.9459,21.9459,38781.6652
2005-12-12 13:05:00,39.32,39.36,39.31,39.35,25645.939909936464,21.9292,21.9515,21.9236,21.9459,25645.9399
2005-12-12 13:10:00,39.34,39.37,39.32,39.36,21892.87553287259,21.9403,21.957,21.9292,21.9515,21892.8755
2005-12-12 13:15:00,39.36,39.37,39.31,39.34,44619.76537175937,21.9515,21.957,21.9236,21.9403,44619.7654
2005-12-12 13:20:00,39.35,39.37,39.33,39.35,23769.407721404525,21.9459,21.957,21.9347,21.9459,23769.4077
2005-12-12 13:25:00,39.35,39.36,39.32,39.35,17722.804002801622,21.9459,21.9515,21.9292,21.9459,17722.804
2005-12-12 13:30:00,39.34,39.39,39.33,39.37,18556.81830881581,21.9403,21.9682,21.9347,21.957,18556.8183
2005-12-12 13:35:00,39.37,39.39,39.32,39.34,38990.168806163565,21.957,21.9682,21.9292,21.9403,38990.1688
2005-12-12 13:40:00,39.34,39.39,39.31,39.38,35445.608005603244,21.9403,21.9682,21.9236,21.9626,35445.608
2005-12-12 13:45:00,39.38,39.39,39.36,39.38,49623.851207844535,21.9626,21.9682,21.9515,21.9626,49623.8512
2005-12-12 13:50:00,39.38,39.4,39.36,39.37,52542.90127889421,21.9626,21.9738,21.9515,21.957,52542.9013
2005-12-12 13:55:00,39.37,39.38,39.31,39.34,69223.18739917809,21.957,21.9626,21.9236,21.9403,69223.1874
2005-12-12 14:00:00,39.33,39.4,39.32,39.39,127187.18166716456,21.9347,21.9738,21.9292,21.9682,127187.1817
2005-12-12 14:05:00,39.39,39.4,39.36,39.38,47330.31186630551,21.9682,21.9738,21.9515,21.9626,47330.3119
2005-12-12 14:10:00,39.38,39.41,39.38,39.4,76312.30900029874,21.9626,21.9794,21.9626,21.9738,76312.309
2005-12-12 14:15:00,39.4,39.44,39.4,39.44,103626.2775222636,21.9738,21.9961,21.9738,21.9961,103626.2775
2005-12-12 14:20:00,39.44,39.49,39.43,39.45,81941.90556589456,21.9961,22.024,21.9905,22.0017,81941.9056
2005-12-12 14:25:00,39.45,39.5,39.43,39.45,65053.115869107125,22.0017,22.0295,21.9905,22.0017,65053.1159
2005-12-12 14:30:00,39.46,39.5,39.45,39.5,82150.4091423981,22.0072,22.0295,22.0017,22.0295,82150.4091
2005-12-12 14:35:00,39.5,39.61,39.49,39.61,112591.93131191618,22.0295,22.0909,22.024,22.0909,112591.9313
2005-12-12 14:40:00,39.6,39.62,39.56,39.56,54002.426314419055,22.0853,22.0965,22.063,22.063,54002.4263
2005-12-12 14:45:00,39.58,39.65,39.58,39.64,36071.11873511389,22.0742,22.1132,22.0742,22.1076,36071.1187
2005-12-12 14:50:00,39.64,39.68,39.63,39.67,51291.87981987293,22.1076,22.1299,22.102,22.1244,51291.8798
2005-12-12 14:55:00,39.67,39.67,39.52,39.53,65887.13017512132,22.1244,22.1244,22.0407,22.0463,65887.1302
2005-12-12 15:00:00,39.54,39.6,39.51,39.59,44202.75821875228,22.0519,22.0853,22.0351,22.0797,44202.7582
2005-12-12 15:05:00,39.59,39.6,39.53,39.55,45036.77252476647,22.0797,22.0853,22.0463,22.0574,45036.7725
2005-12-12 15:10:00,39.55,39.68,39.55,39.68,71725.23031722067,22.0574,22.1299,22.0574,22.1299,71725.2303
2005-12-12 15:15:00,39.68,39.72,39.66,39.71,52959.90843190131,22.1299,22.1522,22.1188,22.1467,52959.9084
2005-12-12 15:20:00,39.7,39.79,39.7,39.76,133859.29611527812,22.1411,22.1913,22.1411,22.1745,133859.2961
2005-12-12 15:25:00,39.76,39.77,39.64,39.65,53585.41916141196,22.1745,22.1801,22.1076,22.1132,53585.4192
2005-12-12 15:30:00,39.66,39.69,39.6,39.64,78188.84118883067,22.1188,22.1355,22.0853,22.1076,78188.8412
2005-12-12 15:35:00,39.63,39.66,39.57,39.63,109047.37051135584,22.102,22.1188,22.0686,22.102,109047.3705
2005-12-12 15:40:00,39.63,39.67,39.61,39.66,48581.33332532679,22.102,22.1244,22.0909,22.1188,48581.3333
2005-12-12 15:45:00,39.66,39.68,39.63,39.68,42743.23318322744,22.1188,22.1299,22.102,22.1299,42743.2332
2005-12-12 15:50:00,39.66,39.68,39.63,39.66,84443.94848393713,22.1188,22.1299,22.102,22.1188,84443.9485
2005-12-12 15:55:00,39.66,39.67,39.52,39.65,188487.23315920783,22.1188,22.1244,22.0407,22.1132,188487.2332
2005-12-13 09:30:00,39.81,39.83,39.78,39.81,150331.07865905846,22.2024,22.2136,22.1857,22.2024,150331.0787
2005-12-13 09:35:00,39.81,39.93,39.78,39.82,93826.6094265968,22.2024,22.2694,22.1857,22.208,93826.6094
2005-12-13 09:40:00,39.83,39.95,39.81,39.92,96745.6594976465,22.2136,22.2805,22.2024,22.2638,96745.6595
2005-12-13 09:45:00,39.91,40.01,39.91,39.95,273973.6995256627,22.2582,22.314,22.2582,22.2805,273973.6995
2005-12-13 09:50:00,39.95,40.01,39.88,39.98,162007.27894325717,22.2805,22.314,22.2415,22.2972,162007.2789
2005-12-13 09:55:00,39.98,39.99,39.93,39.97,127187.18166716456,22.2972,22.3028,22.2694,22.2917,127187.1817
2005-12-13 10:00:00,39.98,40.1,39.96,40.08,132816.77823276038,22.2972,22.3642,22.2861,22.353,132816.7782
2005-12-13 10:05:00,40.08,40.21,40.08,40.19,166385.8540498317,22.353,22.4255,22.353,22.4144,166385.854
2005-12-13 10:10:00,40.2,40.2,40.15,40.19,63593.59083358228,22.4199,22.4199,22.3921,22.4144,63593.5908
2005-12-13 10:15:00,40.19,40.26,40.19,40.23,99664.70956869615,22.4144,22.4534,22.4144,22.4367,99664.7096
2005-12-13 10:20:00,40.23,40.29,40.22,40.24,94660.623732611,22.4367,22.4701,22.4311,22.4422,94660.6237
2005-12-13 10:25:00,40.24,40.34,40.2,40.33,111549.41342939844,22.4422,22.498,22.4199,22.4924,111549.4134
2005-12-13 10:30:00,40.34,40.34,40.25,40.28,70474.20885819939,22.498,22.498,22.4478,22.4646,70474.2089
2005-12-13 10:35:00,40.27,40.27,40.2,40.21,85486.46636645487,22.459,22.459,22.4199,22.4255,85486.4664
2005-12-13 10:40:00,40.21,40.21,40.13,40.14,135735.82830381006,22.4255,22.4255,22.3809,22.3865,135735.8283
2005-12-13 10:45:00,40.14,40.17,40.1,40.1,125102.14590212908,22.3865,22.4032,22.3642,22.3642,125102.1459
2005-12-13 10:50:00,40.05,40.21,40.05,40.19,113842.95277093748,22.3363,22.4255,22.3363,22.4144,113842.9528
2005-12-13 10:55:00,40.19,40.24,40.17,40.24,49206.84405483744,22.4144,22.4422,22.4032,22.4422,49206.8441
2005-12-13 11:00:00,40.24,40.3,40.17,40.17,110506.8955468807,22.4422,22.4757,22.4032,22.4032,110506.8955
2005-12-13 11:05:00,40.19,40.22,40.16,40.2,67763.66236365326,22.4144,22.4311,22.3976,22.4199,67763.6624
2005-12-13 11:10:00,40.2,40.2,40.15,40.16,103000.76679275294,22.4199,22.4199,22.3921,22.3976,103000.7668
2005-12-13 11:15:00,40.16,40.17,40.14,40.17,51708.88697288002,22.3976,22.4032,22.3865,22.4032,51708.887
2005-12-13 11:20:00,40.17,40.22,40.17,40.19,66304.13732812842,22.4032,22.4311,22.4032,22.4144,66304.1373
2005-12-13 11:25:00,40.19,40.22,40.16,40.2,141365.42486940586,22.4144,22.4311,22.3976,22.4199,141365.4249
2005-12-13 11:30:00,40.21,40.22,40.14,40.17,101749.74533373164,22.4255,22.4311,22.3865,22.4032,101749.7453
2005-12-13 11:35:00,40.16,40.18,40.05,40.08,159296.73244871103,22.3976,22.4088,22.3363,22.353,159296.7324
2005-12-13 11:40:00,40.07,40.09,40.02,40.09,70682.71243470293,22.3474,22.3586,22.3196,22.3586,70682.7124
2005-12-13 11:45:00,40.09,40.17,40.09,40.15,107379.34189932748,22.3586,22.4032,22.3586,22.3921,107379.3419
2005-12-13 11:50:00,40.15,40.17,40.12,40.14,86945.99140197971,22.3921,22.4032,22.3753,22.3865,86945.9914
2005-12-13 11:55:00,40.16,40.16,40.1,40.12,139488.89268087392,22.3976,22.3976,22.3642,22.3753,139488.8927
2005-12-13 12:00:00,40.14,40.17,40.14,40.16,89865.0414730294,22.3865,22.4032,22.3865,22.3976,89865.0415
2005-12-13 12:05:00,40.16,40.16,40.1,40.14,38990.168806163565,22.3976,22.3976,22.3642,22.3865,38990.1688
2005-12-13 12:10:00,40.14,40.19,40.12,40.19,45036.77252476647,22.3865,22.4144,22.3753,22.4144,45036.7725
2005-12-13 12:15:00,40.17,40.22,40.17,40.22,24186.414874411625,22.4032,22.4311,22.4032,22.4311,24186.4149
2005-12-13 12:20:00,40.22,40.22,40.16,40.16,97788.17738016424,22.4311,22.4311,22.3976,22.3976,97788.1774
2005-12-13 12:25:00,40.16,40.17,40.12,40.12,105711.31328729908,22.3976,22.4032,22.3753,22.3753,105711.3133
2005-12-13 12:30:00,40.12,40.16,40.1,40.15,36488.12588812099,22.3753,22.3976,22.3642,22.3921,36488.1259
2005-12-13 12:35:00,40.15,40.21,40.15,40.2,25020.429180425817,22.3921,22.4255,22.3921,22.4199,25020.4292
2005-12-13 12:40:00,40.19,40.22,40.18,40.21,76312.30900029874,22.4144,22.4311,22.4088,22.4255,76312.309
2005-12-13 12:45:00,40.21,40.25,40.21,40.24,72142.23747022777,22.4255,22.4478,22.4255,22.4422,72142.2375
2005-12-13 12:50:00,40.24,40.25,40.22,40.24,34820.097276092594,22.4422,22.4478,22.4311,22.4422,34820.0973
2005-12-13 12:55:00,40.25,40.25,40.19,40.21,36696.62946462453,22.4478,22.4478,22.4144,22.4255,36696.6295
2005-12-13 13:00:00,40.2,40.2,40.08,40.15,45453.77967777357,22.4199,22.4199,22.353,22.3921,45453.7797
2005-12-13 13:05:00,40.14,40.17,40.11,40.15,46079.29040728421,22.3865,22.4032,22.3697,22.3921,46079.2904
2005-12-13 13:10:00,40.15,40.17,40.14,40.15,41492.21172420615,22.3921,22.4032,22.3865,22.3921,41492.2117
2005-12-13 13:15:00,40.15,40.21,40.15,40.2,55253.44777344035,22.3921,22.4255,22.3921,22.4199,55253.4478
2005-12-13 13:20:00,40.21,40.21,40.18,40.21,113634.44919443392,22.4255,22.4255,22.4088,22.4255,113634.4492
2005-12-13 13:25:00,40.21,40.23,40.2,40.23,43994.25464224873,22.4255,22.4367,22.4199,22.4367,43994.2546
2005-12-13 13:30:00,40.23,40.3,40.22,40.29,51708.88697288002,22.4367,22.4757,22.4311,22.4701,51708.887
2005-12-13 13:35:00,40.29,40.29,40.23,40.24,37322.14019413518,22.4701,22.4701,22.4367,22.4422,37322.1402
2005-12-13 13:40:00,40.24,40.24,40.2,40.23,31067.032899028723,22.4422,22.4422,22.4199,22.4367,31067.0329
2005-12-13 13:45:00,40.23,40.25,40.22,40.25,48581.33332532679,22.4367,22.4478,22.4311,22.4478,48581.3333
2005-12-13 13:50:00,40.25,40.33,40.25,40.33,54002.426314419055,22.4478,22.4924,22.4478,22.4924,54002.4263
2005-12-13 13:55:00,40.33,40.34,40.33,40.34,20433.35049734775,22.4924,22.498,22.4924,22.498,20433.3505
2005-12-13 14:00:00,40.34,40.38,40.34,40.37,56504.46923246163,22.498,22.5203,22.498,22.5148,56504.4692
2005-12-13 14:05:00,40.38,40.42,40.36,40.36,77563.33045932003,22.5203,22.5426,22.5092,22.5092,77563.3305
2005-12-13 14:10:00,40.37,40.45,40.36,40.45,101749.74533373164,22.5148,22.5594,22.5092,22.5594,101749.7453
2005-12-13 14:15:00,40.45,40.52,40.45,40.51,169304.90412088137,22.5594,22.5984,22.5594,22.5928,169304.9041
2005-12-13 14:20:00,40.5,40.62,40.49,40.55,112383.42773541262,22.5873,22.6542,22.5817,22.6151,112383.4277
2005-12-13 14:25:00,40.56,40.61,40.5,40.53,93618.10585009328,22.6207,22.6486,22.5873,22.604,93618.1059
2005-12-13 14:30:00,40.5,40.54,40.46,40.49,97996.68095666778,22.5873,22.6096,22.5649,22.5817,97996.681
2005-12-13 14:35:00,40.47,40.5,40.41,40.42,76312.30900029874,22.5705,22.5873,22.5371,22.5426,76312.309
2005-12-13 14:40:00,40.42,40.45,40.38,40.4,128855.21027919296,22.5426,22.5594,22.5203,22.5315,128855.2103
2005-12-13 14:45:00,40.39,40.42,40.37,40.38,99039.19883918553,22.5259,22.5426,22.5148,22.5203,99039.1988
2005-12-13 14:50:00,40.38,40.46,40.37,40.45,77354.82688281649,22.5203,22.5649,22.5148,22.5594,77354.8269
2005-12-13 14:55:00,40.45,40.45,40.35,40.41,87988.50928449746,22.5594,22.5594,22.5036,22.5371,87988.5093
2005-12-13 15:00:00,40.42,40.45,40.35,40.36,80482.38053036972,22.5426,22.5594,22.5036,22.5092,80482.3805
2005-12-13 15:05:00,40.37,40.37,40.23,40.26,112383.42773541262,22.5148,22.5148,22.4367,22.4534,112383.4277
2005-12-13 15:10:00,40.26,40.34,40.25,40.33,65678.62659861778,22.4534,22.498,22.4478,22.4924,65678.6266
2005-12-13 15:15:00,40.33,40.33,40.26,40.29,86111.97709596551,22.4924,22.4924,22.4534,22.4701,86111.9771
2005-12-13 15:20:00,40.29,40.29,40.12,40.19,172015.4506154275,22.4701,22.4701,22.3753,22.4144,172015.4506
2005-12-13 15:25:00,40.19,40.23,40.13,40.14,67763.66236365326,22.4144,22.4367,22.3809,22.3865,67763.6624
2005-12-13 15:30:00,40.14,40.14,40.07,40.1,115093.97422995877,22.3865,22.3865,22.3474,22.3642,115093.9742
2005-12-13 15:35:00,40.1,40.12,40.07,40.09,71099.71958771003,22.3642,22.3753,22.3474,22.3586,71099.7196
2005-12-13 15:40:00,40.08,40.14,40.08,40.1,91950.07723806489,22.353,22.3865,22.353,22.3642,91950.0772
2005-12-13 15:45:00,40.09,40.1,40.06,40.08,97996.68095666778,22.3586,22.3642,22.3419,22.353,97996.681
2005-12-13 15:50:00,40.07,40.08,39.98,39.98,125519.15305513618,22.3474,22.353,22.2972,22.2972,125519.1531
2005-12-13 15:55:00,39.98,40.06,39.98,40.06,162841.29324927137,22.2972,22.3419,22.2972,22.3419,162841.2932
2005-12-14 09:30:00,39.9,40.08,39.9,40.06,261254.98135894624,22.2526,22.353,22.2526,22.3419,261254.9814
2005-12-14 09:35:00,40.06,40.29,40.03,40.29,182857.63659361203,22.3419,22.4701,22.3251,22.4701,182857.6366
2005-12-14 09:40:00,40.29,40.5,40.29,40.34,179730.0829460588,22.4701,22.5873,22.4701,22.498,179730.0829
2005-12-14 09:45:00,40.34,40.45,40.32,40.4,106753.83116981684,22.498,22.5594,22.4869,22.5315,106753.8312
2005-12-14 09:50:00,40.4,40.48,40.34,40.47,82984.4234484123,22.5315,22.5761,22.498,22.5705,82984.4234
2005-12-14 09:55:00,40.46,40.52,40.45,40.46,115510.98138296584,22.5649,22.5984,22.5594,22.5649,115510.9814
2005-12-14 10:00:00,40.46,40.6,40.44,40.6,105085.80255778844,22.5649,22.643,22.5538,22.643,105085.8026
2005-12-14 10:05:00,40.62,40.64,40.52,40.57,150748.08581206555,22.6542,22.6653,22.5984,22.6263,150748.0858
2005-12-14 10:10:00,40.57,40.64,40.53,40.53,120098.06006604392,22.6263,22.6653,22.604,22.604,120098.0601
2005-12-14 10:15:00,40.54,40.65,40.53,40.61,82150.4091423981,22.6096,22.6709,22.604,22.6486,82150.4091
2005-12-14 10:20:00,40.59,40.61,40.49,40.53,103626.2775222636,22.6374,22.6486,22.5817,22.604,103626.2775
2005-12-14 10:25:00,40.55,40.57,40.49,40.51,66929.64805763906,22.6151,22.6263,22.5817,22.5928,66929.6481
2005-12-14 10:30:00,40.5,40.52,40.41,40.48,244366.1916621588,22.5873,22.5984,22.5371,22.5761,244366.1917
2005-12-14 10:35:00,40.48,40.48,40.41,40.44,147620.53216451232,22.5761,22.5761,22.5371,22.5538,147620.5322
2005-12-14 10:40:00,40.41,40.42,40.23,40.31,160756.2574842359,22.5371,22.5426,22.4367,22.4813,160756.2575
2005-12-14 10:45:00,40.31,40.44,40.31,40.43,69640.19455218519,22.4813,22.5538,22.4813,22.5482,69640.1946
2005-12-14 10:50:00,40.43,40.49,40.37,40.48,105502.80971079553,22.5482,22.5817,22.5148,22.5761,105502.8097
2005-12-14 10:55:00,40.49,40.57,40.46,40.47,111966.42058240554,22.5817,22.6263,22.5649,22.5705,111966.4206
2005-12-14 11:00:00,40.49,40.5,40.37,40.39,76520.81257680229,22.5817,22.5873,22.5148,22.5259,76520.8126
2005-12-14 11:05:00,40.38,40.39,40.27,40.29,74644.28038827036,22.5203,22.5259,22.459,22.4701,74644.2804
2005-12-14 11:10:00,40.29,40.35,40.26,40.35,70057.20170519229,22.4701,22.5036,22.4534,22.5036,70057.2017
2005-12-14 11:15:00,40.36,40.41,40.34,40.41,59215.01572700777,22.5092,22.5371,22.498,22.5371,59215.0157
2005-12-14 11:20:00,40.41,40.41,40.28,40.3,55044.9441969368,22.5371,22.5371,22.4646,22.4757,55044.9442
2005-12-14 11:25:00,40.31,40.41,40.31,40.41,43994.25464224873,22.4813,22.5371,22.4813,22.5371,43994.2546
2005-12-14 11:30:00,40.41,40.45,40.38,40.39,49623.851207844535,22.5371,22.5594,22.5203,22.5259,49623.8512
2005-12-14 11:35:00,40.39,40.43,40.36,40.43,47955.82259581615,22.5259,22.5482,22.5092,22.5482,47955.8226
2005-12-14 11:40:00,40.43,40.55,40.39,40.53,99664.70956869615,22.5482,22.6151,22.5259,22.604,99664.7096
2005-12-14 11:45:00,40.55,40.63,40.54,40.6,79856.86980085907,22.6151,22.6598,22.6096,22.643,79856.8698
2005-12-14 11:50:00,40.6,40.62,40.57,40.61,52959.90843190131,22.643,22.6542,22.6263,22.6486,52959.9084
2005-12-14 11:55:00,40.61,40.61,40.53,40.54,61091.5479155397,22.6486,22.6486,22.604,22.6096,61091.5479
2005-12-14 12:00:00,40.53,40.53,40.42,40.45,62134.06579805745,22.604,22.604,22.5426,22.5594,62134.0658
2005-12-14 12:05:00,40.45,40.49,40.43,40.43,73810.26608225616,22.5594,22.5817,22.5482,22.5482,73810.2661
2005-12-14 12:10:00,40.43,40.45,40.39,40.45,64844.612292603575,22.5482,22.5594,22.5259,22.5594,64844.6123
2005-12-14 12:15:00,40.45,40.5,40.43,40.45,92992.59512058264,22.5594,22.5873,22.5482,22.5594,92992.5951
2005-12-14 12:20:00,40.45,40.47,40.42,40.47,35028.600852596144,22.5594,22.5705,22.5426,22.5705,35028.6009
2005-12-14 12:25:00,40.46,40.47,40.45,40.45,43577.24748924163,22.5649,22.5705,22.5594,22.5594,43577.2475
2005-12-14 12:30:00,40.46,40.46,40.42,40.42,46704.80113679486,22.5649,22.5649,22.5426,22.5426,46704.8011
2005-12-14 12:35:00,40.42,40.42,40.36,40.36,39407.175959170665,22.5426,22.5426,22.5092,22.5092,39407.176
2005-12-14 12:40:00,40.37,40.37,40.33,40.34,29399.00428700033,22.5148,22.5148,22.4924,22.498,29399.0043
2005-12-14 12:45:00,40.33,40.37,40.31,40.34,37530.64377063872,22.4924,22.5148,22.4813,22.498,37530.6438
2005-12-14 12:50:00,40.34,40.37,40.33,40.34,37322.14019413518,22.498,22.5148,22.4924,22.498,37322.1402
2005-12-14 12:55:00,40.34,40.42,40.34,40.37,34611.593699589044,22.498,22.5426,22.498,22.5148,34611.5937
2005-12-14 13:00:00,40.37,40.39,40.37,40.38,30441.52216951808,22.5148,22.5259,22.5148,22.5203,30441.5222
2005-12-14 13:05:00,40.37,40.5,40.37,40.47,68389.1730931639,22.5148,22.5873,22.5148,22.5705,68389.1731
2005-12-14 13:10:00,40.47,40.48,40.42,40.44,69848.69812868875,22.5705,22.5761,22.5426,22.5538,69848.6981
2005-12-14 13:15:00,40.43,40.45,40.34,40.36,66304.13732812842,22.5482,22.5594,22.498,22.5092,66304.1373
2005-12-14 13:20:00,40.37,40.43,40.37,40.42,46913.30471329841,22.5148,22.5482,22.5148,22.5426,46913.3047
2005-12-14 13:25:00,40.42,40.44,40.4,40.41,35862.61515861034,22.5426,22.5538,22.5315,22.5371,35862.6152
2005-12-14 13:30:00,40.41,40.48,40.41,40.43,54836.44062043325,22.5371,22.5761,22.5371,22.5482,54836.4406
2005-12-14 13:35:00,40.43,40.43,40.39,40.42,46496.297560291314,22.5482,22.5482,22.5259,22.5426,46496.2976
2005-12-14 13:40:00,40.42,40.43,40.39,40.39,68180.66951666035,22.5426,22.5482,22.5259,22.5259,68180.6695
2005-12-14 13:45:00,40.43,40.45,40.4,40.44,48372.82974882325,22.5482,22.5594,22.5315,22.5538,48372.8297
2005-12-14 13:50:00,40.45,40.5,40.44,40.5,70891.21601120649,22.5594,22.5873,22.5538,22.5873,70891.216
2005-12-14 13:55:00,40.5,40.5,40.39,40.42,33777.57939357485,22.5873,22.5873,22.5259,22.5426,33777.5794
2005-12-14 14:00:00,40.42,40.47,40.42,40.44,30650.025746021627,22.5426,22.5705,22.5426,22.5538,30650.0257
2005-12-14 14:05:00,40.44,40.52,40.43,40.45,49832.354784348085,22.5538,22.5984,22.5482,22.5594,49832.3548
2005-12-14 14:10:00,40.45,40.47,40.41,40.45,68180.66951666035,22.5594,22.5705,22.5371,22.5594,68180.6695
2005-12-14 14:15:00,40.45,40.49,40.42,40.48,50874.87266686583,22.5594,22.5817,22.5426,22.5761,50874.8727
2005-12-14 14:20:00,40.48,40.53,40.48,40.53,48998.34047833389,22.5761,22.604,22.5761,22.604,48998.3405
2005-12-14 14:25:00,40.53,40.57,40.53,40.54,56921.47638546873,22.604,22.6263,22.604,22.6096,56921.4764
2005-12-14 14:30:00,40.54,40.54,40.46,40.47,33777.57939357485,22.6096,22.6096,22.5649,22.5705,33777.5794
2005-12-14 14:35:00,40.48,40.53,40.48,40.51,37530.64377063872,22.5761,22.604,22.5761,22.5928,37530.6438
2005-12-14 14:40:00,40.53,40.55,40.46,40.48,51500.38339637647,22.604,22.6151,22.5649,22.5761,51500.3834
2005-12-14 14:45:00,40.48,40.53,40.37,40.4,66512.64090463196,22.5761,22.604,22.5148,22.5315,66512.6409
2005-12-14 14:50:00,40.38,40.45,40.38,40.42,43994.25464224873,22.5203,22.5594,22.5203,22.5426,43994.2546
2005-12-14 14:55:00,40.42,40.52,40.41,40.48,62342.569374561,22.5426,22.5984,22.5371,22.5761,62342.5694
2005-12-14 15:00:00,40.47,40.48,40.43,40.45,54002.426314419055,22.5705,22.5761,22.5482,22.5594,54002.4263
2005-12-14 15:05:00,40.46,40.51,40.42,40.47,59632.02288001486,22.5649,22.5928,22.5426,22.5705,59632.0229
2005-12-14 15:10:00,40.48,40.5,40.44,40.47,43577.24748924163,22.5761,22.5873,22.5538,22.5705,43577.2475
2005-12-14 15:15:00,40.47,40.51,40.45,40.51,55878.95850295099,22.5705,22.5928,22.5594,22.5928,55878.9585
2005-12-14 15:20:00,40.5,40.53,40.48,40.51,66304.13732812842,22.5873,22.604,22.5761,22.5928,66304.1373
2005-12-14 15:25:00,40.51,40.57,40.51,40.53,96954.16307415004,22.5928,22.6263,22.5928,22.604,96954.1631
2005-12-14 15:30:00,40.53,40.54,40.48,40.5,58172.497844490026,22.604,22.6096,22.5761,22.5873,58172.4978
2005-12-14 15:35:00,40.5,40.51,40.49,40.5,96120.14876813584,22.5873,22.5928,22.5817,22.5873,96120.1488
2005-12-14 15:40:00,40.5,40.59,40.49,40.58,195159.34760732137,22.5873,22.6374,22.5817,22.6319,195159.3476
2005-12-14 15:45:00,40.56,40.58,40.54,40.57,103834.78109876714,22.6207,22.6319,22.6096,22.6263,103834.7811
2005-12-14 15:50:00,40.57,40.57,40.53,40.54,87988.50928449746,22.6263,22.6263,22.604,22.6096,87988.5093
2005-12-14 15:55:00,40.54,40.6,40.53,40.57,154084.14303612232,22.6096,22.643,22.604,22.6263,154084.143
2005-12-15 09:30:00,40.6,40.67,40.57,40.59,177853.55075752686,22.643,22.6821,22.6263,22.6374,177853.5508
2005-12-15 09:35:00,40.59,40.62,40.46,40.46,90282.04862603649,22.6374,22.6542,22.5649,22.5649,90282.0486
2005-12-15 09:40:00,40.46,40.53,40.41,40.44,54419.43346742616,22.5649,22.604,22.5371,22.5538,54419.4335
2005-12-15 09:45:00,40.45,40.48,40.41,40.45,78605.84834183777,22.5594,22.5761,22.5371,22.5594,78605.8483
2005-12-15 09:50:00,40.47,40.47,40.42,40.43,30233.01859301453,22.5705,22.5705,22.5426,22.5482,30233.0186
2005-12-15 09:55:00,40.42,40.48,40.32,40.36,108004.85262883813,22.5426,22.5761,22.4869,22.5092,108004.8526
2005-12-15 10:00:00,40.35,40.38,40.31,40.31,85277.96278995133,22.5036,22.5203,22.4813,22.4813,85277.9628
2005-12-15 10:05:00,40.31,40.31,40.07,40.08,67138.1516341426,22.4813,22.4813,22.3474,22.353,67138.1516
2005-12-15 10:10:00,40.07,40.08,39.87,39.93,109464.37766436295,22.3474,22.353,22.2359,22.2694,109464.3777
2005-12-15 10:15:00,39.93,40.15,39.93,40.14,111132.40627639134,22.2694,22.3921,22.2694,22.3865,111132.4063
2005-12-15 10:20:00,40.13,40.19,40.12,40.19,76729.31615330584,22.3809,22.4144,22.3753,22.4144,76729.3162
2005-12-15 10:25:00,40.19,40.3,40.14,40.3,76312.30900029874,22.4144,22.4757,22.3865,22.4757,76312.309
2005-12-15 10:30:00,40.29,40.57,40.29,40.44,141782.43202241298,22.4701,22.6263,22.4701,22.5538,141782.432
2005-12-15 10:35:00,40.48,40.48,40.38,40.45,117387.5135714978,22.5761,22.5761,22.5203,22.5594,117387.5136
2005-12-15 10:40:00,40.43,40.47,40.31,40.33,102792.2632162494,22.5482,22.5705,22.4813,22.4924,102792.2632
2005-12-15 10:45:00,40.34,40.38,40.3,40.38,46496.297560291314,22.498,22.5203,22.4757,22.5203,46496.2976
2005-12-15 10:50:00,40.38,40.38,40.31,40.33,38364.65807665292,22.5203,22.5203,22.4813,22.4924,38364.6581
2005-12-15 10:55:00,40.33,40.47,40.32,40.41,51291.87981987293,22.4924,22.5705,22.4869,22.5371,51291.8798
2005-12-15 11:00:00,40.4,40.44,40.39,40.41,38990.168806163565,22.5315,22.5538,22.5259,22.5371,38990.1688
2005-12-15 11:05:00,40.41,40.52,40.41,40.52,67763.66236365326,22.5371,22.5984,22.5371,22.5984,67763.6624
2005-12-15 11:10:00,40.52,40.65,40.51,40.58,90699.0557790436,22.5984,22.6709,22.5928,22.6319,90699.0558
2005-12-15 11:15:00,40.58,40.6,40.53,40.56,52751.40485539776,22.6319,22.643,22.604,22.6207,52751.4049
2005-12-15 11:20:00,40.57,40.57,40.52,40.52,30024.51501651098,22.6263,22.6263,22.5984,22.5984,30024.515
2005-12-15 11:25:00,40.52,40.52,40.4,40.4,40032.68668868131,22.5984,22.5984,22.5315,22.5315,40032.6867
2005-12-15 11:30:00,40.39,40.43,40.35,40.41,44619.76537175937,22.5259,22.5482,22.5036,22.5371,44619.7654
2005-12-15 11:35:00,40.45,40.48,40.44,40.47,22935.39341539033,22.5594,22.5761,22.5538,22.5705,22935.3934
2005-12-15 11:40:00,40.47,40.5,40.46,40.5,32735.06151105712,22.5705,22.5873,22.5649,22.5873,32735.0615
2005-12-15 11:45:00,40.5,40.5,40.43,40.45,53793.92273791551,22.5873,22.5873,22.5482,22.5594,53793.9227
2005-12-15 11:50:00,40.44,40.47,40.39,40.39,46913.30471329841,22.5538,22.5705,22.5259,22.5259,46913.3047
2005-12-15 11:55:00,40.39,40.44,40.38,40.38,43785.75106574518,22.5259,22.5538,22.5203,22.5203,43785.7511
2005-12-15 12:00:00,40.39,40.41,40.31,40.4,90073.54504953294,22.5259,22.5371,22.4813,22.5315,90073.545
2005-12-15 12:05:00,40.41,40.41,40.35,40.36,29399.00428700033,22.5371,22.5371,22.5036,22.5092,29399.0043
2005-12-15 12:10:00,40.37,40.37,40.26,40.28,36905.13304112808,22.5148,22.5148,22.4534,22.4646,36905.133
2005-12-15 12:15:00,40.27,40.27,40.19,40.24,46913.30471329841,22.459,22.459,22.4144,22.4422,46913.3047
2005-12-15 12:20:00,40.24,40.33,40.24,40.28,43160.240336234536,22.4422,22.4924,22.4422,22.4646,43160.2403
2005-12-15 12:25:00,40.29,40.31,40.26,40.3,18973.82546182291,22.4701,22.4813,22.4534,22.4757,18973.8255
2005-12-15 12:30:00,40.29,40.32,40.18,40.19,33152.06866406421,22.4701,22.4869,22.4088,22.4144,33152.0687
2005-12-15 12:35:00,40.2,40.27,40.19,40.23,21058.8612268584,22.4199,22.459,22.4144,22.4367,21058.8612
2005-12-15 12:40:00,40.23,40.33,40.23,40.3,20641.8540738513,22.4367,22.4924,22.4367,22.4757,20641.8541
2005-12-15 12:45:00,40.3,40.34,40.3,40.34,11050.68955468807,22.4757,22.498,22.4757,22.498,11050.6896
2005-12-15 12:50:00,40.34,40.35,40.26,40.26,23352.40056839743,22.498,22.5036,22.4534,22.4534,23352.4006
2005-12-15 12:55:00,40.29,40.29,40.22,40.28,23560.90414490098,22.4701,22.4701,22.4311,22.4646,23560.9041
2005-12-15 13:00:00,40.29,40.29,40.17,40.18,33777.57939357485,22.4701,22.4701,22.4032,22.4088,33777.5794
2005-12-15 13:05:00,40.18,40.19,40.08,40.08,31275.53647553227,22.4088,22.4144,22.353,22.353,31275.5365
2005-12-15 13:10:00,40.08,40.1,40.03,40.06,43160.240336234536,22.353,22.3642,22.3251,22.3419,43160.2403
2005-12-15 13:15:00,40.05,40.09,40.01,40.07,79231.35907134842,22.3363,22.3586,22.314,22.3474,79231.3591
2005-12-15 13:20:00,40.09,40.14,40.07,40.1,57546.987114979376,22.3586,22.3865,22.3474,22.3642,57546.9871
2005-12-15 13:25:00,40.11,40.11,40.06,40.07,23977.911297908075,22.3697,22.3697,22.3419,22.3474,23977.9113
2005-12-15 13:30:00,40.08,40.13,40.07,40.07,45453.77967777357,22.353,22.3809,22.3474,22.3474,45453.7797
2005-12-15 13:35:00,40.06,40.2,40.06,40.2,47330.31186630551,22.3419,22.4199,22.3419,22.4199,47330.3119
2005-12-15 13:40:00,40.22,40.22,40.17,40.18,23352.40056839743,22.4311,22.4311,22.4032,22.4088,23352.4006
2005-12-15 13:45:00,40.18,40.19,40.09,40.1,20850.357650354847,22.4088,22.4144,22.3586,22.3642,20850.3577
2005-12-15 13:50:00,40.1,40.16,40.07,40.08,28564.98998098614,22.3642,22.3976,22.3474,22.353,28564.99
2005-12-15 13:55:00,40.07,40.15,40.07,40.14,24186.414874411625,22.3474,22.3921,22.3474,22.3865,24186.4149
2005-12-15 14:00:00,40.13,40.17,40.11,40.14,41283.7081477026,22.3809,22.4032,22.3697,22.3865,41283.7081
2005-12-15 14:05:00,40.13,40.13,40.08,40.08,27105.464945461303,22.3809,22.3809,22.353,22.353,27105.4649
2005-12-15 14:10:00,40.08,40.09,39.97,39.98,46704.80113679486,22.353,22.3586,22.2917,22.2972,46704.8011
2005-12-15 14:15:00,39.99,40.03,39.99,40.01,25020.429180425817,22.3028,22.3251,22.3028,22.314,25020.4292
2005-12-15 14:20:00,40.02,40.06,40.01,40.05,26479.954215950656,22.3196,22.3419,22.314,22.3363,26479.9542
2005-12-15 14:25:00,40.04,40.08,40.03,40.06,88197.012861001,22.3307,22.353,22.3251,22.3419,88197.0129
2005-12-15 14:30:00,40.07,40.07,40.02,40.05,35445.608005603244,22.3474,22.3474,22.3196,22.3363,35445.608
2005-12-15 14:35:00,40.05,40.1,40.04,40.1,50457.865513858735,22.3363,22.3642,22.3307,22.3642,50457.8655
2005-12-15 14:40:00,40.1,40.15,40.1,40.15,54419.43346742616,22.3642,22.3921,22.3642,22.3921,54419.4335
2005-12-15 14:45:00,40.16,40.16,40.07,40.07,46704.80113679486,22.3976,22.3976,22.3474,22.3474,46704.8011
2005-12-15 14:50:00,40.07,40.07,39.99,39.99,41700.71530070969,22.3474,22.3474,22.3028,22.3028,41700.7153
2005-12-15 14:55:00,40.0,40.08,40.0,40.03,80899.38768337682,22.3084,22.353,22.3084,22.3251,80899.3877
2005-12-15 15:00:00,40.03,40.04,39.99,40.02,41700.71530070969,22.3251,22.3307,22.3028,22.3196,41700.7153
2005-12-15 15:05:00,40.04,40.08,40.01,40.02,82358.91271890164,22.3307,22.353,22.314,22.3196,82358.9127
2005-12-15 15:10:00,40.0,40.03,39.95,39.99,64427.60513959648,22.3084,22.3251,22.2805,22.3028,64427.6051
2005-12-15 15:15:00,39.99,40.0,39.95,39.96,53793.92273791551,22.3028,22.3084,22.2805,22.2861,53793.9227
2005-12-15 15:20:00,39.97,40.06,39.96,40.06,53793.92273791551,22.2917,22.3419,22.2861,22.3419,53793.9227
2005-12-15 15:25:00,40.05,40.05,39.97,39.98,75478.29469428454,22.3363,22.3363,22.2917,22.2972,75478.2947
2005-12-15 15:30:00,39.97,39.98,39.94,39.97,30858.529322525173,22.2917,22.2972,22.2749,22.2917,30858.5293
2005-12-15 15:35:00,39.97,40.03,39.97,39.99,87571.50213149036,22.2917,22.3251,22.2917,22.3028,87571.5021
2005-12-15 15:40:00,39.99,40.07,39.99,40.07,48789.83690183034,22.3028,22.3474,22.3028,22.3474,48789.8369
2005-12-15 15:45:00,40.07,40.11,40.07,40.11,59006.51215050422,22.3474,22.3697,22.3474,22.3697,59006.5122
2005-12-15 15:50:00,40.11,40.11,40.07,40.07,95077.6308856181,22.3697,22.3697,22.3474,22.3474,95077.6309
2005-12-15 15:55:00,40.08,40.08,40.05,40.05,72350.74104673132,22.353,22.353,22.3363,22.3363,72350.741
2005-12-16 09:30:00,40.15,40.25,40.09,40.09,774173.7795576755,22.3921,22.4478,22.3586,22.3586,774173.7796
2005-12-16 09:35:00,40.1,40.14,39.69,39.7,84860.95563694423,22.3642,22.3865,22.1355,22.1411,84860.9556
2005-12-16 09:40:00,39.69,39.8,39.63,39.67,109255.8740878594,22.1355,22.1969,22.102,22.1244,109255.8741
2005-12-16 09:45:00,39.71,39.72,39.54,39.63,113217.44204142682,22.1467,22.1522,22.0519,22.102,113217.442
2005-12-16 09:50:00,39.63,39.68,39.59,39.62,104877.29898128488,22.102,22.1299,22.0797,22.0965,104877.299
2005-12-16 09:55:00,39.62,39.69,39.45,39.52,211839.63372760525,22.0965,22.1355,22.0017,22.0407,211839.6337
2005-12-16 10:00:00,39.52,39.52,39.32,39.39,155126.66091864006,22.0407,22.0407,21.9292,21.9682,155126.6609
2005-12-16 10:05:00,39.39,39.49,39.38,39.41,62134.06579805745,21.9682,22.024,21.9626,21.9794,62134.0658
2005-12-16 10:10:00,39.41,39.46,39.4,39.42,72767.74819973842,21.9794,22.0072,21.9738,21.9849,72767.7482
2005-12-16 10:15:00,39.42,39.49,39.4,39.45,45662.28325427712,21.9849,22.024,21.9738,22.0017,45662.2833
2005-12-16 10:20:00,39.45,39.53,39.45,39.53,69848.69812868875,22.0017,22.0463,22.0017,22.0463,69848.6981
2005-12-16 10:25:00,39.51,39.59,39.51,39.54,48581.33332532679,22.0351,22.0797,22.0351,22.0519,48581.3333
2005-12-16 10:30:00,39.55,39.57,39.44,39.45,80273.87695386616,22.0574,22.0686,21.9961,22.0017,80273.877
2005-12-16 10:35:00,39.45,39.51,39.39,39.4,85486.46636645487,22.0017,22.0351,21.9682,21.9738,85486.4664
2005-12-16 10:40:00,39.4,39.41,39.34,39.37,80065.37337736262,21.9738,21.9794,21.9403,21.957,80065.3734
2005-12-16 10:45:00,39.37,39.48,39.33,39.46,25020.429180425817,21.957,22.0184,21.9347,22.0072,25020.4292
2005-12-16 10:50:00,39.46,39.54,39.45,39.51,40866.7009946955,22.0072,22.0519,22.0017,22.0351,40866.701
2005-12-16 10:55:00,39.51,39.55,39.51,39.52,24186.414874411625,22.0351,22.0574,22.0351,22.0407,24186.4149
2005-12-16 11:00:00,39.52,39.53,39.49,39.51,30233.01859301453,22.0407,22.0463,22.024,22.0351,30233.0186
2005-12-16 11:05:00,39.5,39.57,39.5,39.56,71933.73389372423,22.0295,22.0686,22.0295,22.063,71933.7339
2005-12-16 11:10:00,39.56,39.62,39.56,39.61,30650.025746021627,22.063,22.0965,22.063,22.0909,30650.0257
2005-12-16 11:15:00,39.62,39.64,39.61,39.63,44828.26894826292,22.0965,22.1076,22.0909,22.102,44828.2689
2005-12-16 11:20:00,39.63,39.64,39.61,39.64,32318.054358050013,22.102,22.1076,22.0909,22.1076,32318.0544
2005-12-16 11:25:00,39.63,39.63,39.56,39.57,46913.30471329841,22.102,22.102,22.063,22.0686,46913.3047
2005-12-16 11:30:00,39.57,39.58,39.54,39.58,23977.911297908075,22.0686,22.0742,22.0519,22.0742,23977.9113
2005-12-16 11:35:00,39.59,39.62,39.57,39.6,72976.25177624197,22.0797,22.0965,22.0686,22.0853,72976.2518
2005-12-16 11:40:00,39.6,39.6,39.5,39.51,45870.78683078066,22.0853,22.0853,22.0295,22.0351,45870.7868
2005-12-16 11:45:00,39.52,39.52,39.38,39.39,69014.68382267455,22.0407,22.0407,21.9626,21.9682,69014.6838
2005-12-16 11:50:00,39.4,39.5,39.4,39.47,16680.28612028388,21.9738,22.0295,21.9738,22.0128,16680.2861
2005-12-16 11:55:00,39.5,39.5,39.44,39.45,32943.56508756066,22.0295,22.0295,21.9961,22.0017,32943.5651
2005-12-16 12:00:00,39.44,39.45,39.39,39.42,33986.0829700784,21.9961,22.0017,21.9682,21.9849,33986.083
2005-12-16 12:05:00,39.44,39.47,39.4,39.46,19182.32903832646,21.9961,22.0128,21.9738,22.0072,19182.329
2005-12-16 12:10:00,39.45,39.51,39.44,39.49,22101.37910937614,22.0017,22.0351,21.9961,22.024,22101.3791
2005-12-16 12:15:00,39.47,39.53,39.47,39.53,19807.839767837104,22.0128,22.0463,22.0128,22.0463,19807.8398
2005-12-16 12:20:00,39.51,39.52,39.39,39.39,28773.493557489688,22.0351,22.0407,21.9682,21.9682,28773.4936
2005-12-16 12:25:00,39.4,39.4,39.33,39.34,29816.01144000743,21.9738,21.9738,21.9347,21.9403,29816.0114
2005-12-16 12:30:00,39.36,39.4,39.35,39.4,42743.23318322744,21.9515,21.9738,21.9459,21.9738,42743.2332
2005-12-16 12:35:00,39.4,39.49,39.4,39.49,34194.58654658195,21.9738,22.024,21.9738,22.024,34194.5865
2005-12-16 12:40:00,39.48,39.49,39.45,39.45,38573.16165315647,22.0184,22.024,22.0017,22.0017,38573.1617
2005-12-16 12:45:00,39.46,39.47,39.44,39.44,16263.27896727678,22.0072,22.0128,21.9961,21.9961,16263.279
2005-12-16 12:50:00,39.44,39.44,39.42,39.42,11050.68955468807,21.9961,21.9961,21.9849,21.9849,11050.6896
2005-12-16 12:55:00,39.42,39.48,39.42,39.45,30441.52216951808,21.9849,22.0184,21.9849,22.0017,30441.5222
2005-12-16 13:00:00,39.46,39.51,39.43,39.48,20850.357650354847,22.0072,22.0351,21.9905,22.0184,20850.3577
2005-12-16 13:05:00,39.46,39.51,39.45,39.45,37530.64377063872,22.0072,22.0351,22.0017,22.0017,37530.6438
2005-12-16 13:10:00,39.45,39.48,39.4,39.4,21058.8612268584,22.0017,22.0184,21.9738,21.9738,21058.8612
2005-12-16 13:15:00,39.41,39.44,39.38,39.39,20224.846920844204,21.9794,21.9961,21.9626,21.9682,20224.8469
2005-12-16 13:20:00,39.39,39.39,39.34,39.35,19182.32903832646,21.9682,21.9682,21.9403,21.9459,19182.329
2005-12-16 13:25:00,39.35,39.43,39.34,39.43,26062.94706294356,21.9459,21.9905,21.9403,21.9905,26062.9471
2005-12-16 13:30:00,39.42,39.45,39.4,39.41,28356.48640448259,21.9849,22.0017,21.9738,21.9794,28356.4864
2005-12-16 13:35:00,39.41,39.48,39.41,39.47,52959.90843190131,21.9794,22.0184,21.9794,22.0128,52959.9084
2005-12-16 13:40:00,39.45,39.51,39.45,39.48,50040.85836085164,22.0017,22.0351,22.0017,22.0184,50040.8584
2005-12-16 13:45:00,39.47,39.52,39.47,39.51,28981.99713399324,22.0128,22.0407,22.0128,22.0351,28981.9971
2005-12-16 13:50:00,39.5,39.54,39.5,39.54,17097.293273290976,22.0295,22.0519,22.0295,22.0519,17097.2933
2005-12-16 13:55:00,39.54,39.56,39.51,39.51,41492.21172420615,22.0519,22.063,22.0351,22.0351,41492.2117
2005-12-16 14:00:00,39.51,39.51,39.42,39.42,26688.457792454206,22.0351,22.0351,21.9849,21.9849,26688.4578
2005-12-16 14:05:00,39.44,39.51,39.44,39.47,19599.33619133356,21.9961,22.0351,21.9961,22.0128,19599.3362
2005-12-16 14:10:00,39.47,39.47,39.42,39.46,26479.954215950656,22.0128,22.0128,21.9849,22.0072,26479.9542
2005-12-16 14:15:00,39.47,39.47,39.44,39.45,28773.493557489688,22.0128,22.0128,21.9961,22.0017,28773.4936
2005-12-16 14:20:00,39.45,39.48,39.42,39.42,46079.29040728421,22.0017,22.0184,21.9849,21.9849,46079.2904
2005-12-16 14:25:00,39.43,39.43,39.37,39.38,35445.608005603244,21.9905,21.9905,21.957,21.9626,35445.608
2005-12-16 14:30:00,39.39,39.42,39.32,39.36,78605.84834183777,21.9682,21.9849,21.9292,21.9515,78605.8483
2005-12-16 14:35:00,39.36,39.36,39.29,39.36,58589.50499749712,21.9515,21.9515,21.9124,21.9515,58589.505
2005-12-16 14:40:00,39.35,39.4,39.35,39.37,43577.24748924163,21.9459,21.9738,21.9459,21.957,43577.2475
2005-12-16 14:45:00,39.37,39.37,39.29,39.31,68389.1730931639,21.957,21.957,21.9124,21.9236,68389.1731
2005-12-16 14:50:00,39.31,39.31,39.28,39.29,55253.44777344035,21.9236,21.9236,21.9068,21.9124,55253.4478
2005-12-16 14:55:00,39.29,39.29,39.21,39.21,93826.6094265968,21.9124,21.9124,21.8678,21.8678,93826.6094
2005-12-16 15:00:00,39.21,39.21,39.09,39.11,108213.35620534164,21.8678,21.8678,21.8009,21.812,108213.3562
2005-12-16 15:05:00,39.16,39.17,39.12,39.15,104251.78825177424,21.8399,21.8455,21.8176,21.8343,104251.7883
2005-12-16 15:10:00,39.15,39.18,39.13,39.14,75061.28754127744,21.8343,21.8511,21.8232,21.8288,75061.2875
2005-12-16 15:15:00,39.14,39.16,39.08,39.09,54627.9370439297,21.8288,21.8399,21.7953,21.8009,54627.937
2005-12-16 15:20:00,39.09,39.16,39.06,39.16,114676.96707695168,21.8009,21.8399,21.7842,21.8399,114676.9671
2005-12-16 15:25:00,39.16,39.23,39.15,39.22,105502.80971079553,21.8399,21.879,21.8343,21.8734,105502.8097
2005-12-16 15:30:00,39.22,39.28,39.2,39.26,72142.23747022777,21.8734,21.9068,21.8622,21.8957,72142.2375
2005-12-16 15:35:00,39.26,39.26,39.22,39.24,57338.48353847583,21.8957,21.8957,21.8734,21.8845,57338.4835
2005-12-16 15:40:00,39.24,39.24,39.09,39.09,151165.09296507263,21.8845,21.8845,21.8009,21.8009,151165.093
2005-12-16 15:45:00,39.09,39.1,39.02,39.04,212673.64803361945,21.8009,21.8065,21.7618,21.773,212673.648
2005-12-16 15:50:00,39.05,39.05,38.95,38.97,320052.9899329469,21.7786,21.7786,21.7228,21.734,320052.9899
2005-12-16 15:55:00,38.97,38.99,38.91,38.94,466839.50779144507,21.734,21.7451,21.7005,21.7172,466839.5078
2005-12-19 09:30:00,38.78,38.92,38.78,38.92,121766.08867807232,21.628,21.7061,21.628,21.7061,121766.0887
2005-12-19 09:35:00,38.92,39.09,38.86,39.05,275016.2174081804,21.7061,21.8009,21.6726,21.7786,275016.2174
2005-12-19 09:40:00,39.06,39.16,39.06,39.11,130523.23889122136,21.7842,21.8399,21.7842,21.812,130523.2389
2005-12-19 09:45:00,39.1,39.19,39.07,39.14,117387.5135714978,21.8065,21.8567,21.7897,21.8288,117387.5136
2005-12-19 09:50:00,39.12,39.14,39.01,39.05,124268.1315961149,21.8176,21.8288,21.7563,21.7786,124268.1316
2005-12-19 09:55:00,39.05,39.17,39.0,39.17,143450.46063444135,21.7786,21.8455,21.7507,21.8455,143450.4606
2005-12-19 10:00:00,39.17,39.42,39.17,39.39,167219.8683558459,21.8455,21.9849,21.8455,21.9682,167219.8684
2005-12-19 10:05:00,39.39,39.39,39.24,39.27,111549.41342939844,21.9682,21.9682,21.8845,21.9013,111549.4134
2005-12-19 10:10:00,39.27,39.31,39.2,39.27,78605.84834183777,21.9013,21.9236,21.8622,21.9013,78605.8483
2005-12-19 10:15:00,39.28,39.39,39.23,39.35,134693.31042129232,21.9068,21.9682,21.879,21.9459,134693.3104
2005-12-19 10:20:00,39.35,39.36,39.23,39.25,75269.791117781,21.9459,21.9515,21.879,21.8901,75269.7911
2005-12-19 10:25:00,39.25,39.36,39.21,39.29,121349.0815250652,21.8901,21.9515,21.8678,21.9124,121349.0815
2005-12-19 10:30:00,39.29,39.3,39.26,39.28,74018.7696587597,21.9124,21.918,21.8957,21.9068,74018.7697
2005-12-19 10:35:00,39.28,39.29,39.26,39.27,69014.68382267455,21.9068,21.9124,21.8957,21.9013,69014.6838
2005-12-19 10:40:00,39.27,39.28,39.09,39.1,224558.3518943217,21.9013,21.9068,21.8009,21.8065,224558.3519
2005-12-19 10:45:00,39.1,39.15,39.07,39.14,203082.48351445625,21.8065,21.8343,21.7897,21.8288,203082.4835
2005-12-19 10:50:00,39.13,39.14,39.03,39.09,167011.36477934232,21.8232,21.8288,21.7674,21.8009,167011.3648
2005-12-19 10:55:00,39.08,39.15,39.04,39.12,109672.8812408665,21.7953,21.8343,21.773,21.8176,109672.8812
2005-12-19 11:00:00,39.12,39.24,39.1,39.19,95077.6308856181,21.8176,21.8845,21.8065,21.8567,95077.6309
2005-12-19 11:05:00,39.2,39.31,39.2,39.26,165968.8468968246,21.8622,21.9236,21.8622,21.8957,165968.8469
2005-12-19 11:10:00,39.26,39.28,39.23,39.26,58381.001420993576,21.8957,21.9068,21.879,21.8957,58381.0014
2005-12-19 11:15:00,39.24,39.28,39.21,39.25,121557.58510156877,21.8845,21.9068,21.8678,21.8901,121557.5851
2005-12-19 11:20:00,39.25,39.28,39.21,39.27,91116.06293205069,21.8901,21.9068,21.8678,21.9013,91116.0629
2005-12-19 11:25:00,39.27,39.28,39.25,39.28,74018.7696587597,21.9013,21.9068,21.8901,21.9068,74018.7697
2005-12-19 11:30:00,39.28,39.33,39.28,39.32,73601.76250575262,21.9068,21.9347,21.9068,21.9292,73601.7625
2005-12-19 11:35:00,39.32,39.32,39.24,39.26,41492.21172420615,21.9292,21.9292,21.8845,21.8957,41492.2117
2005-12-19 11:40:00,39.27,39.29,39.22,39.23,50666.36909036228,21.9013,21.9124,21.8734,21.879,50666.3691
2005-12-19 11:45:00,39.23,39.27,39.22,39.27,62968.08010407164,21.879,21.9013,21.8734,21.9013,62968.0801
2005-12-19 11:50:00,39.27,39.3,39.21,39.24,62968.08010407164,21.9013,21.918,21.8678,21.8845,62968.0801
2005-12-19 11:55:00,39.24,39.27,39.22,39.24,33569.0758170713,21.8845,21.9013,21.8734,21.8845,33569.0758
2005-12-19 12:00:00,39.24,39.28,39.22,39.24,51083.37624336938,21.8845,21.9068,21.8734,21.8845,51083.3762
2005-12-19 12:05:00,39.24,39.31,39.24,39.29,32526.557934553563,21.8845,21.9236,21.8845,21.9124,32526.5579
2005-12-19 12:10:00,39.29,39.32,39.25,39.26,82775.91987190874,21.9124,21.9292,21.8901,21.8957,82775.9199
2005-12-19 12:15:00,39.26,39.29,39.24,39.24,83818.43775442649,21.8957,21.9124,21.8845,21.8845,83818.4378
2005-12-19 12:20:00,39.24,39.27,39.2,39.26,59006.51215050422,21.8845,21.9013,21.8622,21.8957,59006.5122
2005-12-19 12:25:00,39.26,39.3,39.24,39.26,49832.354784348085,21.8957,21.918,21.8845,21.8957,49832.3548
2005-12-19 12:30:00,39.25,39.27,39.23,39.23,25228.932756929367,21.8901,21.9013,21.879,21.879,25228.9328
2005-12-19 12:35:00,39.23,39.25,39.21,39.21,57546.987114979376,21.879,21.8901,21.8678,21.8678,57546.9871
2005-12-19 12:40:00,39.22,39.28,39.21,39.21,42326.22603022034,21.8734,21.9068,21.8678,21.8678,42326.226
2005-12-19 12:45:00,39.2,39.24,39.16,39.24,37739.14734714227,21.8622,21.8845,21.8399,21.8845,37739.1473
2005-12-19 12:50:00,39.22,39.22,39.16,39.16,50249.36193735519,21.8734,21.8734,21.8399,21.8399,50249.3619
2005-12-19 12:55:00,39.16,39.17,39.14,39.15,23769.407721404525,21.8399,21.8455,21.8288,21.8343,23769.4077
2005-12-19 13:00:00,39.18,39.22,39.14,39.19,70891.21601120649,21.8511,21.8734,21.8288,21.8567,70891.216
2005-12-19 13:05:00,39.19,39.19,39.04,39.04,45870.78683078066,21.8567,21.8567,21.773,21.773,45870.7868
2005-12-19 13:10:00,39.04,39.14,39.03,39.12,35862.61515861034,21.773,21.8288,21.7674,21.8176,35862.6152
2005-12-19 13:15:00,39.12,39.13,38.93,38.98,56504.46923246163,21.8176,21.8232,21.7116,21.7395,56504.4692
2005-12-19 13:20:00,38.97,38.99,38.9,38.95,125310.64947863264,21.734,21.7451,21.6949,21.7228,125310.6495
2005-12-19 13:25:00,38.96,38.99,38.92,38.96,60674.54076253261,21.7284,21.7451,21.7061,21.7284,60674.5408
2005-12-19 13:30:00,38.96,38.98,38.93,38.95,80899.38768337682,21.7284,21.7395,21.7116,21.7228,80899.3877
2005-12-19 13:35:00,38.94,38.98,38.89,38.89,49206.84405483744,21.7172,21.7395,21.6893,21.6893,49206.8441
2005-12-19 13:40:00,38.89,38.9,38.82,38.84,87780.00570799391,21.6893,21.6949,21.6503,21.6615,87780.0057
2005-12-19 13:45:00,38.85,38.85,38.79,38.79,89239.53074351874,21.667,21.667,21.6336,21.6336,89239.5307
2005-12-19 13:50:00,38.8,38.87,38.73,38.82,117596.01714800134,21.6391,21.6782,21.6001,21.6503,117596.0171
2005-12-19 13:55:00,38.82,38.98,38.82,38.92,103209.2703692565,21.6503,21.7395,21.6503,21.7061,103209.2704
2005-12-19 14:00:00,38.92,39.04,38.91,38.99,178270.55791053394,21.7061,21.773,21.7005,21.7451,178270.5579
2005-12-19 14:05:00,38.97,38.99,38.95,38.96,74644.28038827036,21.734,21.7451,21.7228,21.7284,74644.2804
2005-12-19 14:10:00,38.96,39.07,38.96,39.05,88197.012861001,21.7284,21.7897,21.7284,21.7786,88197.0129
2005-12-19 14:15:00,39.05,39.05,38.94,38.97,83192.92702491584,21.7786,21.7786,21.7172,21.734,83192.927
2005-12-19 14:20:00,38.97,39.03,38.95,38.98,44411.26179525583,21.734,21.7674,21.7228,21.7395,44411.2618
2005-12-19 14:25:00,38.98,39.02,38.9,38.95,67555.1587871497,21.7395,21.7618,21.6949,21.7228,67555.1588
2005-12-19 14:30:00,38.95,39.0,38.92,39.0,77354.82688281649,21.7228,21.7507,21.7061,21.7507,77354.8269
2005-12-19 14:35:00,39.0,39.08,39.0,39.07,52751.40485539776,21.7507,21.7953,21.7507,21.7897,52751.4049
2005-12-19 14:40:00,39.07,39.12,39.04,39.08,65887.13017512132,21.7897,21.8176,21.773,21.7953,65887.1302
2005-12-19 14:45:00,39.09,39.17,39.08,39.16,70474.20885819939,21.8009,21.8455,21.7953,21.8399,70474.2089
2005-12-19 14:50:00,39.16,39.2,39.1,39.11,87154.49497848326,21.8399,21.8622,21.8065,21.812,87154.495
2005-12-19 14:55:00,39.11,39.14,39.1,39.13,56087.46207945454,21.812,21.8288,21.8065,21.8232,56087.4621
2005-12-19 15:00:00,39.12,39.16,39.08,39.08,62759.57652756809,21.8176,21.8399,21.7953,21.7953,62759.5765
2005-12-19 15:05:00,39.07,39.15,39.06,39.12,51083.37624336938,21.7897,21.8343,21.7842,21.8176,51083.3762
2005-12-19 15:10:00,39.12,39.13,39.05,39.1,84026.94133093003,21.8176,21.8232,21.7786,21.8065,84026.9413
2005-12-19 15:15:00,39.1,39.14,39.1,39.13,81107.89125988036,21.8065,21.8288,21.8065,21.8232,81107.8913
2005-12-19 15:20:00,39.13,39.2,39.13,39.16,49832.354784348085,21.8232,21.8622,21.8232,21.8399,49832.3548
2005-12-19 15:25:00,39.16,39.16,39.13,39.15,55044.9441969368,21.8399,21.8399,21.8232,21.8343,55044.9442
2005-12-19 15:30:00,39.15,39.16,39.06,39.07,144492.9785169591,21.8343,21.8399,21.7842,21.7897,144492.9785
2005-12-19 15:35:00,39.08,39.09,39.06,39.07,142407.9427519236,21.7953,21.8009,21.7842,21.7897,142407.9428
2005-12-19 15:40:00,39.07,39.08,38.99,39.07,139697.3962573775,21.7897,21.7953,21.7451,21.7897,139697.3963
2005-12-19 15:45:00,39.07,39.12,39.06,39.12,133650.79253877458,21.7897,21.8176,21.7842,21.8176,133650.7925
2005-12-19 15:50:00,39.12,39.15,39.11,39.12,150956.5893885691,21.8176,21.8343,21.812,21.8176,150956.5894
2005-12-19 15:55:00,39.12,39.14,39.11,39.14,166594.35762633523,21.8176,21.8288,21.812,21.8288,166594.3576
2005-12-20 09:30:00,39.14,39.27,39.14,39.24,167011.36477934232,21.8288,21.9013,21.8288,21.8845,167011.3648
2005-12-20 09:35:00,39.24,39.52,39.21,39.52,126978.67809066102,21.8845,22.0407,21.8678,22.0407,126978.6781
2005-12-20 09:40:00,39.54,39.54,39.36,39.42,100290.2202982068,22.0519,22.0519,21.9515,21.9849,100290.2203
2005-12-20 09:45:00,39.38,39.51,39.38,39.51,58589.50499749712,21.9626,22.0351,21.9626,22.0351,58589.505
2005-12-20 09:50:00,39.51,39.71,39.51,39.62,116762.00284198717,22.0351,22.1467,22.0351,22.0965,116762.0028
2005-12-20 09:55:00,39.62,39.8,39.6,39.79,67138.1516341426,22.0965,22.1969,22.0853,22.1913,67138.1516
2005-12-20 10:00:00,39.79,39.79,39.69,39.75,69014.68382267455,22.1913,22.1913,22.1355,22.169,69014.6838
2005-12-20 10:05:00,39.75,39.76,39.71,39.71,54419.43346742616,22.169,22.1745,22.1467,22.1467,54419.4335
2005-12-20 10:10:00,39.71,39.72,39.57,39.63,130523.23889122136,22.1467,22.1522,22.0686,22.102,130523.2389
2005-12-20 10:15:00,39.63,39.63,39.45,39.45,98622.19168617844,22.102,22.102,22.0017,22.0017,98622.1917
2005-12-20 10:20:00,39.46,39.56,39.36,39.41,86528.98424897261,22.0072,22.063,21.9515,21.9794,86528.9842
2005-12-20 10:25:00,39.44,39.52,39.28,39.44,52334.39770239067,21.9961,22.0407,21.9068,21.9961,52334.3977
2005-12-20 10:30:00,39.44,39.49,39.39,39.4,42534.729606723886,21.9961,22.024,21.9682,21.9738,42534.7296
2005-12-20 10:35:00,39.42,39.42,39.37,39.4,37530.64377063872,21.9849,21.9849,21.957,21.9738,37530.6438
2005-12-20 10:40:00,39.4,39.4,39.33,39.34,51708.88697288002,21.9738,21.9738,21.9347,21.9403,51708.887
2005-12-20 10:45:00,39.34,39.38,39.3,39.32,75478.29469428454,21.9403,21.9626,21.918,21.9292,75478.2947
2005-12-20 10:50:00,39.31,39.38,39.31,39.34,180772.6008285765,21.9236,21.9626,21.9236,21.9403,180772.6008
2005-12-20 10:55:00,39.35,39.42,39.34,39.34,111549.41342939844,21.9459,21.9849,21.9403,21.9403,111549.4134
2005-12-20 11:00:00,39.32,39.44,39.31,39.39,59632.02288001486,21.9292,21.9961,21.9236,21.9682,59632.0229
2005-12-20 11:05:00,39.4,39.41,39.32,39.32,57963.99426798648,21.9738,21.9794,21.9292,21.9292,57963.9943
2005-12-20 11:10:00,39.32,39.42,39.31,39.36,43577.24748924163,21.9292,21.9849,21.9236,21.9515,43577.2475
2005-12-20 11:15:00,39.36,39.42,39.32,39.32,34403.0901230855,21.9515,21.9849,21.9292,21.9292,34403.0901
2005-12-20 11:20:00,39.3,39.38,39.3,39.36,41492.21172420615,21.918,21.9626,21.918,21.9515,41492.2117
2005-12-20 11:25:00,39.39,39.4,39.38,39.39,19182.32903832646,21.9682,21.9738,21.9626,21.9682,19182.329
2005-12-20 11:30:00,39.4,39.4,39.32,39.34,33986.0829700784,21.9738,21.9738,21.9292,21.9403,33986.083
2005-12-20 11:35:00,39.36,39.42,39.36,39.41,35445.608005603244,21.9515,21.9849,21.9515,21.9794,35445.608
2005-12-20 11:40:00,39.4,39.44,39.38,39.42,43577.24748924163,21.9738,21.9961,21.9626,21.9849,43577.2475
2005-12-20 11:45:00,39.43,39.5,39.42,39.44,63802.09441008583,21.9905,22.0295,21.9849,21.9961,63802.0944
2005-12-20 11:50:00,39.44,39.48,39.44,39.46,64636.108716100025,21.9961,22.0184,21.9961,22.0072,64636.1087
2005-12-20 11:55:00,39.46,39.51,39.44,39.51,41283.7081477026,22.0072,22.0351,21.9961,22.0351,41283.7081
2005-12-20 12:00:00,39.51,39.55,39.49,39.53,71933.73389372423,22.0351,22.0574,22.024,22.0463,71933.7339
2005-12-20 12:05:00,39.53,39.57,39.51,39.54,112800.43488841972,22.0463,22.0686,22.0351,22.0519,112800.4349
2005-12-20 12:10:00,39.54,39.57,39.52,39.56,52751.40485539776,22.0519,22.0686,22.0407,22.063,52751.4049
2005-12-20 12:15:00,39.56,39.6,39.56,39.56,60674.54076253261,22.063,22.0853,22.063,22.063,60674.5408
2005-12-20 12:20:00,39.56,39.68,39.56,39.63,106336.82401680973,22.063,22.1299,22.063,22.102,106336.824
2005-12-20 12:25:00,39.62,39.68,39.59,39.68,77354.82688281649,22.0965,22.1299,22.0797,22.1299,77354.8269
2005-12-20 12:30:00,39.68,39.71,39.63,39.65,40449.69384168841,22.1299,22.1467,22.102,22.1132,40449.6938
2005-12-20 12:35:00,39.65,39.68,39.63,39.64,53585.41916141196,22.1132,22.1299,22.102,22.1076,53585.4192
2005-12-20 12:40:00,39.64,39.73,39.64,39.69,51500.38339637647,22.1076,22.1578,22.1076,22.1355,51500.3834
2005-12-20 12:45:00,39.69,39.69,39.65,39.65,31067.032899028723,22.1355,22.1355,22.1132,22.1132,31067.0329
2005-12-20 12:50:00,39.65,39.69,39.65,39.69,66304.13732812842,22.1132,22.1355,22.1132,22.1355,66304.1373
2005-12-20 12:55:00,39.69,39.73,39.65,39.71,148871.5536235336,22.1355,22.1578,22.1132,22.1467,148871.5536
2005-12-20 13:00:00,39.71,39.76,39.67,39.74,50249.36193735519,22.1467,22.1745,22.1244,22.1634,50249.3619
2005-12-20 13:05:00,39.75,39.76,39.72,39.72,32318.054358050013,22.169,22.1745,22.1522,22.1522,32318.0544
2005-12-20 13:10:00,39.71,39.75,39.68,39.75,24603.42202741872,22.1467,22.169,22.1299,22.169,24603.422
2005-12-20 13:15:00,39.75,39.75,39.68,39.68,24186.414874411625,22.169,22.169,22.1299,22.1299,24186.4149
2005-12-20 13:20:00,39.68,39.68,39.62,39.66,18139.81115580872,22.1299,22.1299,22.0965,22.1188,18139.8112
2005-12-20 13:25:00,39.65,39.7,39.65,39.69,18348.314732312265,22.1132,22.1411,22.1132,22.1355,18348.3147
2005-12-20 13:30:00,39.69,39.75,39.69,39.74,23143.89699189388,22.1355,22.169,22.1355,22.1634,23143.897
2005-12-20 13:35:00,39.74,39.74,39.64,39.64,40866.7009946955,22.1634,22.1634,22.1076,22.1076,40866.701
2005-12-20 13:40:00,39.64,39.68,39.57,39.6,64636.108716100025,22.1076,22.1299,22.0686,22.0853,64636.1087
2005-12-20 13:45:00,39.57,39.67,39.56,39.63,46496.297560291314,22.0686,22.1244,22.063,22.102,46496.2976
2005-12-20 13:50:00,39.63,39.68,39.62,39.62,43577.24748924163,22.102,22.1299,22.0965,22.0965,43577.2475
2005-12-20 13:55:00,39.61,39.71,39.61,39.71,21684.371956369043,22.0909,22.1467,22.0909,22.1467,21684.372
2005-12-20 14:00:00,39.71,39.71,39.63,39.65,59632.02288001486,22.1467,22.1467,22.102,22.1132,59632.0229
2005-12-20 14:05:00,39.64,39.7,39.64,39.69,46704.80113679486,22.1076,22.1411,22.1076,22.1355,46704.8011
2005-12-20 14:10:00,39.68,39.75,39.68,39.72,42117.72245371679,22.1299,22.169,22.1299,22.1522,42117.7225
2005-12-20 14:15:00,39.74,39.75,39.72,39.72,22518.38626238324,22.1634,22.169,22.1522,22.1522,22518.3863
2005-12-20 14:20:00,39.71,39.81,39.71,39.81,73601.76250575262,22.1467,22.2024,22.1467,22.2024,73601.7625
2005-12-20 14:25:00,39.81,39.82,39.76,39.79,64636.108716100025,22.2024,22.208,22.1745,22.1913,64636.1087
2005-12-20 14:30:00,39.77,39.8,39.77,39.79,23560.90414490098,22.1801,22.1969,22.1801,22.1913,23560.9041
2005-12-20 14:35:00,39.79,39.8,39.78,39.79,14595.250355248394,22.1913,22.1969,22.1857,22.1913,14595.2504
2005-12-20 14:40:00,39.8,39.84,39.79,39.81,39615.67953567421,22.1969,22.2192,22.1913,22.2024,39615.6795
2005-12-20 14:45:00,39.81,39.81,39.78,39.8,111549.41342939844,22.2024,22.2024,22.1857,22.1969,111549.4134
2005-12-20 14:50:00,39.8,39.8,39.73,39.74,71308.22316421357,22.1969,22.1969,22.1578,22.1634,71308.2232
2005-12-20 14:55:00,39.73,39.79,39.73,39.76,37322.14019413518,22.1578,22.1913,22.1578,22.1745,37322.1402
2005-12-20 15:00:00,39.77,39.77,39.67,39.68,58798.00857400067,22.1801,22.1801,22.1244,22.1299,58798.0086
2005-12-20 15:05:00,39.68,39.71,39.67,39.68,56504.46923246163,22.1299,22.1467,22.1244,22.1299,56504.4692
2005-12-20 15:10:00,39.68,39.75,39.67,39.74,45453.77967777357,22.1299,22.169,22.1244,22.1634,45453.7797
2005-12-20 15:15:00,39.74,39.75,39.71,39.73,44411.26179525583,22.1634,22.169,22.1467,22.1578,44411.2618
2005-12-20 15:20:00,39.73,39.8,39.72,39.8,95286.13446212166,22.1578,22.1969,22.1522,22.1969,95286.1345
2005-12-20 15:25:00,39.8,39.8,39.72,39.75,115719.4849594694,22.1969,22.1969,22.1522,22.169,115719.485
2005-12-20 15:30:00,39.75,39.76,39.72,39.76,86528.98424897261,22.169,22.1745,22.1522,22.1745,86528.9842
2005-12-20 15:35:00,39.75,39.81,39.75,39.81,62342.569374561,22.169,22.2024,22.169,22.2024,62342.5694
2005-12-20 15:40:00,39.81,39.85,39.78,39.82,62968.08010407164,22.2024,22.2247,22.1857,22.208,62968.0801
2005-12-20 15:45:00,39.82,39.84,39.81,39.82,57546.987114979376,22.208,22.2192,22.2024,22.208,57546.9871
2005-12-20 15:50:00,39.82,39.87,39.81,39.86,112383.42773541262,22.208,22.2359,22.2024,22.2303,112383.4277
2005-12-20 15:55:00,39.86,39.86,39.82,39.84,104460.29182827778,22.2303,22.2303,22.208,22.2192,104460.2918
2005-12-21 09:30:00,40.17,40.17,40.03,40.12,98413.68810967488,22.4032,22.4032,22.3251,22.3753,98413.6881
2005-12-21 09:35:00,40.12,40.16,39.96,40.0,55044.9441969368,22.3753,22.3976,22.2861,22.3084,55044.9442
2005-12-21 09:40:00,40.0,40.16,40.0,40.1,95077.6308856181,22.3084,22.3976,22.3084,22.3642,95077.6309
2005-12-21 09:45:00,40.1,40.17,40.1,40.12,100498.72387471035,22.3642,22.4032,22.3642,22.3753,100498.7239
2005-12-21 09:50:00,40.12,40.27,40.12,40.2,103626.2775222636,22.3753,22.459,22.3753,22.4199,103626.2775
2005-12-21 09:55:00,40.19,40.27,40.19,40.22,78397.34476533423,22.4144,22.459,22.4144,22.4311,78397.3448
2005-12-21 10:00:00,40.22,40.27,40.22,40.24,56921.47638546873,22.4311,22.459,22.4311,22.4422,56921.4764
2005-12-21 10:05:00,40.24,40.29,40.16,40.17,64219.10156309293,22.4422,22.4701,22.3976,22.4032,64219.1016
2005-12-21 10:10:00,40.2,40.23,40.15,40.22,40241.19026518486,22.4199,22.4367,22.3921,22.4311,40241.1903
2005-12-21 10:15:00,40.22,40.27,40.21,40.26,80482.38053036972,22.4311,22.459,22.4255,22.4534,80482.3805
2005-12-21 10:20:00,40.27,40.29,40.21,40.22,79231.35907134842,22.459,22.4701,22.4255,22.4311,79231.3591
2005-12-21 10:25:00,40.22,40.28,40.18,40.22,56087.46207945454,22.4311,22.4646,22.4088,22.4311,56087.4621
2005-12-21 10:30:00,40.23,40.33,40.13,40.21,170555.92557990266,22.4367,22.4924,22.3809,22.4255,170555.9256
2005-12-21 10:35:00,40.2,40.22,40.15,40.21,125102.14590212908,22.4199,22.4311,22.3921,22.4255,125102.1459
2005-12-21 10:40:00,40.21,40.35,40.21,40.29,133233.78538576746,22.4255,22.5036,22.4255,22.4701,133233.7854
2005-12-21 10:45:00,40.31,40.52,40.3,40.44,95286.13446212166,22.4813,22.5984,22.4757,22.5538,95286.1345
2005-12-21 10:50:00,40.44,40.46,40.34,40.36,121766.08867807232,22.5538,22.5649,22.498,22.5092,121766.0887
2005-12-21 10:55:00,40.35,40.35,40.2,40.25,45453.77967777357,22.5036,22.5036,22.4199,22.4478,45453.7797
2005-12-21 11:00:00,40.25,40.29,40.1,40.11,95703.14161512876,22.4478,22.4701,22.3642,22.3697,95703.1416
2005-12-21 11:05:00,40.11,40.19,40.08,40.13,113425.94561793037,22.3697,22.4144,22.353,22.3809,113425.9456
2005-12-21 11:10:00,40.13,40.17,40.05,40.17,98205.18453317133,22.3809,22.4032,22.3363,22.4032,98205.1845
2005-12-21 11:15:00,40.15,40.15,40.0,40.05,103417.77394576004,22.3921,22.3921,22.3084,22.3363,103417.7739
2005-12-21 11:20:00,40.05,40.14,40.01,40.12,97996.68095666778,22.3363,22.3865,22.314,22.3753,97996.681
2005-12-21 11:25:00,40.13,40.17,40.09,40.14,63593.59083358228,22.3809,22.4032,22.3586,22.3865,63593.5908
2005-12-21 11:30:00,40.14,40.19,40.08,40.09,51500.38339637647,22.3865,22.4144,22.353,22.3586,51500.3834
2005-12-21 11:35:00,40.08,40.1,40.02,40.09,53376.91558490841,22.353,22.3642,22.3196,22.3586,53376.9156
2005-12-21 11:40:00,40.09,40.1,40.01,40.06,81524.89841288746,22.3586,22.3642,22.314,22.3419,81524.8984
2005-12-21 11:45:00,40.07,40.09,40.02,40.03,24603.42202741872,22.3474,22.3586,22.3196,22.3251,24603.422
2005-12-21 11:50:00,40.04,40.1,40.01,40.03,67763.66236365326,22.3307,22.3642,22.314,22.3251,67763.6624
2005-12-21 11:55:00,40.05,40.06,39.99,39.99,66304.13732812842,22.3363,22.3419,22.3028,22.3028,66304.1373
2005-12-21 12:00:00,40.0,40.06,39.97,39.98,48789.83690183034,22.3084,22.3419,22.2917,22.2972,48789.8369
2005-12-21 12:05:00,39.98,40.0,39.87,39.95,65678.62659861778,22.2972,22.3084,22.2359,22.2805,65678.6266
2005-12-21 12:10:00,39.95,39.98,39.94,39.98,23769.407721404525,22.2805,22.2972,22.2749,22.2972,23769.4077
2005-12-21 12:15:00,39.96,39.99,39.94,39.98,59215.01572700777,22.2861,22.3028,22.2749,22.2972,59215.0157
2005-12-21 12:20:00,40.0,40.04,40.0,40.0,319218.9756269327,22.3084,22.3307,22.3084,22.3084,319218.9756
2005-12-21 12:25:00,40.01,40.03,39.95,39.97,22309.88268587969,22.314,22.3251,22.2805,22.2917,22309.8827
2005-12-21 12:30:00,39.98,39.99,39.95,39.96,22101.37910937614,22.2972,22.3028,22.2805,22.2861,22101.3791
2005-12-21 12:35:00,39.96,40.0,39.94,39.98,33986.0829700784,22.2861,22.3084,22.2749,22.2972,33986.083
2005-12-21 12:40:00,39.99,40.06,39.99,40.03,41283.7081477026,22.3028,22.3419,22.3028,22.3251,41283.7081
2005-12-21 12:45:00,40.02,40.05,40.01,40.04,31901.04720504292,22.3196,22.3363,22.314,22.3307,31901.0472
2005-12-21 12:50:00,40.04,40.05,40.0,40.01,28773.493557489688,22.3307,22.3363,22.3084,22.314,28773.4936
2005-12-21 12:55:00,40.02,40.05,39.98,39.98,27105.464945461303,22.3196,22.3363,22.2972,22.2972,27105.4649
2005-12-21 13:00:00,39.99,40.04,39.99,40.03,10633.682401680971,22.3028,22.3307,22.3028,22.3251,10633.6824
2005-12-21 13:05:00,40.03,40.03,39.98,39.98,23560.90414490098,22.3251,22.3251,22.2972,22.2972,23560.9041
2005-12-21 13:10:00,39.98,39.98,39.95,39.98,30650.025746021627,22.2972,22.2972,22.2805,22.2972,30650.0257
2005-12-21 13:15:00,39.98,39.98,39.87,39.89,63176.58368057519,22.2972,22.2972,22.2359,22.2471,63176.5837
2005-12-21 13:20:00,39.89,39.89,39.8,39.89,48372.82974882325,22.2471,22.2471,22.1969,22.2471,48372.8297
2005-12-21 13:25:00,39.88,39.89,39.77,39.77,54836.44062043325,22.2415,22.2471,22.1801,22.1801,54836.4406
2005-12-21 13:30:00,39.78,39.88,39.69,39.72,48998.34047833389,22.1857,22.2415,22.1355,22.1522,48998.3405
2005-12-21 13:35:00,39.72,39.77,39.71,39.76,70682.71243470293,22.1522,22.1801,22.1467,22.1745,70682.7124
2005-12-21 13:40:00,39.76,39.79,39.75,39.78,34820.097276092594,22.1745,22.1913,22.169,22.1857,34820.0973
2005-12-21 13:45:00,39.78,39.86,39.76,39.81,32318.054358050013,22.1857,22.2303,22.1745,22.2024,32318.0544
2005-12-21 13:50:00,39.8,39.8,39.72,39.77,29399.00428700033,22.1969,22.1969,22.1522,22.1801,29399.0043
2005-12-21 13:55:00,39.75,39.8,39.75,39.78,23769.407721404525,22.169,22.1969,22.169,22.1857,23769.4077
2005-12-21 14:00:00,39.78,39.78,39.73,39.78,18556.81830881581,22.1857,22.1857,22.1578,22.1857,18556.8183
2005-12-21 14:05:00,39.78,39.8,39.75,39.8,13135.725319723551,22.1857,22.1969,22.169,22.1969,13135.7253
2005-12-21 14:10:00,39.79,39.85,39.76,39.85,19390.832614830008,22.1913,22.2247,22.1745,22.2247,19390.8326
2005-12-21 14:15:00,39.83,39.9,39.76,39.9,45870.78683078066,22.2136,22.2526,22.1745,22.2526,45870.7868
2005-12-21 14:20:00,39.89,39.95,39.84,39.92,52751.40485539776,22.2471,22.2805,22.2192,22.2638,52751.4049
2005-12-21 14:25:00,39.92,40.0,39.9,39.93,29399.00428700033,22.2638,22.3084,22.2526,22.2694,29399.0043
2005-12-21 14:30:00,39.94,39.94,39.89,39.9,18556.81830881581,22.2749,22.2749,22.2471,22.2526,18556.8183
2005-12-21 14:35:00,39.9,39.93,39.87,39.93,198703.9084078817,22.2526,22.2694,22.2359,22.2694,198703.9084
2005-12-21 14:40:00,39.9,39.91,39.79,39.83,26062.94706294356,22.2526,22.2582,22.1913,22.2136,26062.9471
2005-12-21 14:45:00,39.84,39.87,39.81,39.85,56087.46207945454,22.2192,22.2359,22.2024,22.2247,56087.4621
2005-12-21 14:50:00,39.84,39.84,39.73,39.77,51500.38339637647,22.2192,22.2192,22.1578,22.1801,51500.3834
2005-12-21 14:55:00,39.77,39.77,39.65,39.72,68597.67666966745,22.1801,22.1801,22.1132,22.1522,68597.6767
2005-12-21 15:00:00,39.73,39.78,39.69,39.77,87362.99855498681,22.1578,22.1857,22.1355,22.1801,87362.9986
2005-12-21 15:05:00,39.75,39.79,39.74,39.78,47121.80828980196,22.169,22.1913,22.1634,22.1857,47121.8083
2005-12-21 15:10:00,39.8,39.8,39.77,39.79,28773.493557489688,22.1969,22.1969,22.1801,22.1913,28773.4936
2005-12-21 15:15:00,39.79,39.84,39.79,39.82,32943.56508756066,22.1913,22.2192,22.1913,22.208,32943.5651
2005-12-21 15:20:00,39.82,39.94,39.82,39.93,40866.7009946955,22.208,22.2749,22.208,22.2694,40866.701
2005-12-21 15:25:00,39.93,39.93,39.85,39.86,42326.22603022034,22.2694,22.2694,22.2247,22.2303,42326.226
2005-12-21 15:30:00,39.86,39.86,39.81,39.85,54836.44062043325,22.2303,22.2303,22.2024,22.2247,54836.4406
2005-12-21 15:35:00,39.85,39.91,39.85,39.91,74227.27323526326,22.2247,22.2582,22.2247,22.2582,74227.2732
2005-12-21 15:40:00,39.91,39.93,39.9,39.92,64427.60513959648,22.2582,22.2694,22.2526,22.2638,64427.6051
2005-12-21 15:45:00,39.92,40.04,39.92,39.98,83192.92702491584,22.2638,22.3307,22.2638,22.2972,83192.927
2005-12-21 15:50:00,39.98,40.02,39.95,39.97,77980.33761232713,22.2972,22.3196,22.2805,22.2917,77980.3376
2005-12-21 15:55:00,39.97,40.0,39.95,39.96,49415.34763134099,22.2917,22.3084,22.2805,22.2861,49415.3476
2005-12-22 09:30:00,40.14,40.25,40.1,40.22,87988.50928449746,22.3865,22.4478,22.3642,22.4311,87988.5093
2005-12-22 09:35:00,40.13,40.25,40.1,40.12,29190.500710496788,22.3809,22.4478,22.3642,22.3753,29190.5007
2005-12-22 09:40:00,40.12,40.23,40.1,40.11,28981.99713399324,22.3753,22.4367,22.3642,22.3697,28981.9971
2005-12-22 09:45:00,40.11,40.19,40.06,40.15,55461.9513499439,22.3697,22.4144,22.3419,22.3921,55461.9513
2005-12-22 09:50:00,40.14,40.24,40.13,40.13,36905.13304112808,22.3865,22.4422,22.3809,22.3809,36905.133
2005-12-22 09:55:00,40.17,40.45,40.1,40.39,89865.0414730294,22.4032,22.5594,22.3642,22.5259,89865.0415
2005-12-22 10:00:00,40.36,40.36,40.26,40.31,56712.97280896518,22.5092,22.5092,22.4534,22.4813,56712.9728
2005-12-22 10:05:00,40.33,40.37,40.28,40.32,42326.22603022034,22.4924,22.5148,22.4646,22.4869,42326.226
2005-12-22 10:10:00,40.32,40.4,40.27,40.32,48372.82974882325,22.4869,22.5315,22.459,22.4869,48372.8297
2005-12-22 10:15:00,40.32,40.32,40.26,40.28,31484.04005203582,22.4869,22.4869,22.4534,22.4646,31484.0401
2005-12-22 10:20:00,40.28,40.33,40.24,40.26,44202.75821875228,22.4646,22.4924,22.4422,22.4534,44202.7582
2005-12-22 10:25:00,40.26,40.35,40.24,40.28,36279.62231161744,22.4534,22.5036,22.4422,22.4646,36279.6223
2005-12-22 10:30:00,40.27,40.27,40.15,40.26,136152.83545681715,22.459,22.459,22.3921,22.4534,136152.8355
2005-12-22 10:35:00,40.24,40.24,40.05,40.08,129897.72816171072,22.4422,22.4422,22.3363,22.353,129897.7282
2005-12-22 10:40:00,40.08,40.19,40.07,40.19,57546.987114979376,22.353,22.4144,22.3474,22.4144,57546.9871
2005-12-22 10:45:00,40.2,40.25,40.15,40.17,43368.743912738086,22.4199,22.4478,22.3921,22.4032,43368.7439
2005-12-22 10:50:00,40.19,40.24,40.16,40.23,41700.71530070969,22.4144,22.4422,22.3976,22.4367,41700.7153
2005-12-22 10:55:00,40.23,40.26,40.18,40.19,70265.70528169583,22.4367,22.4534,22.4088,22.4144,70265.7053
2005-12-22 11:00:00,40.19,40.24,40.16,40.22,110923.9026998878,22.4144,22.4422,22.3976,22.4311,110923.9027
2005-12-22 11:05:00,40.22,40.24,40.19,40.23,53376.91558490841,22.4311,22.4422,22.4144,22.4367,53376.9156
2005-12-22 11:10:00,40.23,40.25,40.14,40.16,73184.75535274552,22.4367,22.4478,22.3865,22.3976,73184.7554
2005-12-22 11:15:00,40.15,40.19,40.13,40.15,32526.557934553563,22.3921,22.4144,22.3809,22.3921,32526.5579
2005-12-22 11:20:00,40.15,40.24,40.15,40.22,53585.41916141196,22.3921,22.4422,22.3921,22.4311,53585.4192
2005-12-22 11:25:00,40.22,40.34,40.22,40.26,82567.4162954052,22.4311,22.498,22.4311,22.4534,82567.4163
2005-12-22 11:30:00,40.23,40.41,40.23,40.27,107379.34189932748,22.4367,22.5371,22.4367,22.459,107379.3419
2005-12-22 11:35:00,40.27,40.28,40.21,40.22,92575.58796757551,22.459,22.4646,22.4255,22.4311,92575.588
2005-12-22 11:40:00,40.22,40.23,40.21,40.22,61925.5622215539,22.4311,22.4367,22.4255,22.4311,61925.5622
2005-12-22 11:45:00,40.22,40.29,40.21,40.21,46496.297560291314,22.4311,22.4701,22.4255,22.4255,46496.2976
2005-12-22 11:50:00,40.21,40.22,40.17,40.19,36905.13304112808,22.4255,22.4311,22.4032,22.4144,36905.133
2005-12-22 11:55:00,40.18,40.18,40.1,40.11,43160.240336234536,22.4088,22.4088,22.3642,22.3697,43160.2403
2005-12-22 12:00:00,40.11,40.12,40.04,40.04,43160.240336234536,22.3697,22.3753,22.3307,22.3307,43160.2403
2005-12-22 12:05:00,40.04,40.14,40.04,40.13,42326.22603022034,22.3307,22.3865,22.3307,22.3809,42326.226
2005-12-22 12:10:00,40.11,40.11,40.01,40.03,37947.65092364582,22.3697,22.3697,22.314,22.3251,37947.6509
2005-12-22 12:15:00,40.02,40.07,40.02,40.02,70891.21601120649,22.3196,22.3474,22.3196,22.3196,70891.216
2005-12-22 12:20:00,40.02,40.07,40.01,40.06,90282.04862603649,22.3196,22.3474,22.314,22.3419,90282.0486
2005-12-22 12:25:00,40.06,40.08,39.98,39.98,59215.01572700777,22.3419,22.353,22.2972,22.2972,59215.0157
2005-12-22 12:30:00,39.99,40.03,39.99,40.01,21058.8612268584,22.3028,22.3251,22.3028,22.314,21058.8612
2005-12-22 12:35:00,40.01,40.01,39.9,39.96,62134.06579805745,22.314,22.314,22.2526,22.2861,62134.0658
2005-12-22 12:40:00,39.95,40.02,39.94,40.01,43160.240336234536,22.2805,22.3196,22.2749,22.314,43160.2403
2005-12-22 12:45:00,40.0,40.07,39.99,40.01,30024.51501651098,22.3084,22.3474,22.3028,22.314,30024.515
2005-12-22 12:50:00,40.01,40.02,39.99,40.0,23977.911297908075,22.314,22.3196,22.3028,22.3084,23977.9113
2005-12-22 12:55:00,39.99,40.03,39.98,39.99,27105.464945461303,22.3028,22.3251,22.2972,22.3028,27105.4649
2005-12-22 13:00:00,40.01,40.05,39.99,40.04,36696.62946462453,22.314,22.3363,22.3028,22.3307,36696.6295
2005-12-22 13:05:00,40.04,40.05,40.03,40.03,17722.804002801622,22.3307,22.3363,22.3251,22.3251,17722.804
2005-12-22 13:10:00,40.05,40.05,39.97,39.98,58381.001420993576,22.3363,22.3363,22.2917,22.2972,58381.0014
2005-12-22 13:15:00,39.97,40.0,39.96,39.97,30858.529322525173,22.2917,22.3084,22.2861,22.2917,30858.5293
2005-12-22 13:20:00,39.96,39.99,39.93,39.97,56504.46923246163,22.2861,22.3028,22.2694,22.2917,56504.4692
2005-12-22 13:25:00,39.96,39.96,39.86,39.86,28356.48640448259,22.2861,22.2861,22.2303,22.2303,28356.4864
2005-12-22 13:30:00,39.86,39.99,39.8,39.97,122808.60656059004,22.2303,22.3028,22.1969,22.2917,122808.6066
2005-12-22 13:35:00,39.96,39.98,39.85,39.85,56712.97280896518,22.2861,22.2972,22.2247,22.2247,56712.9728
2005-12-22 13:40:00,39.83,39.92,39.83,39.87,61508.5550685468,22.2136,22.2638,22.2136,22.2359,61508.5551
2005-12-22 13:45:00,39.87,39.87,39.73,39.74,80899.38768337682,22.2359,22.2359,22.1578,22.1634,80899.3877
2005-12-22 13:50:00,39.74,39.75,39.64,39.74,126978.67809066102,22.1634,22.169,22.1076,22.1634,126978.6781
2005-12-22 13:55:00,39.73,39.77,39.7,39.7,37947.65092364582,22.1578,22.1801,22.1411,22.1411,37947.6509
2005-12-22 14:00:00,39.73,39.76,39.69,39.71,53168.41200840486,22.1578,22.1745,22.1355,22.1467,53168.412
2005-12-22 14:05:00,39.73,39.75,39.71,39.75,23977.911297908075,22.1578,22.169,22.1467,22.169,23977.9113
2005-12-22 14:10:00,39.72,39.76,39.7,39.74,34820.097276092594,22.1522,22.1745,22.1411,22.1634,34820.0973
2005-12-22 14:15:00,39.75,39.8,39.74,39.78,85069.45921344777,22.169,22.1969,22.1634,22.1857,85069.4592
2005-12-22 14:20:00,39.79,39.81,39.77,39.77,69014.68382267455,22.1913,22.2024,22.1801,22.1801,69014.6838
2005-12-22 14:25:00,39.76,39.78,39.72,39.74,33152.06866406421,22.1745,22.1857,22.1522,22.1634,33152.0687
2005-12-22 14:30:00,39.73,39.73,39.68,39.68,41492.21172420615,22.1578,22.1578,22.1299,22.1299,41492.2117
2005-12-22 14:35:00,39.66,39.67,39.57,39.64,82358.91271890164,22.1188,22.1244,22.0686,22.1076,82358.9127
2005-12-22 14:40:00,39.64,39.65,39.57,39.62,50457.865513858735,22.1076,22.1132,22.0686,22.0965,50457.8655
2005-12-22 14:45:00,39.62,39.7,39.62,39.69,25645.939909936464,22.0965,22.1411,22.0965,22.1355,25645.9399
2005-12-22 14:50:00,39.72,39.74,39.64,39.68,44202.75821875228,22.1522,22.1634,22.1076,22.1299,44202.7582
2005-12-22 14:55:00,39.68,39.74,39.66,39.72,34611.593699589044,22.1299,22.1634,22.1188,22.1522,34611.5937
2005-12-22 15:00:00,39.72,39.79,39.72,39.78,36696.62946462453,22.1522,22.1913,22.1522,22.1857,36696.6295
2005-12-22 15:05:00,39.78,39.8,39.75,39.77,59423.51930351132,22.1857,22.1969,22.169,22.1801,59423.5193
2005-12-22 15:10:00,39.81,39.89,39.78,39.87,81941.90556589456,22.2024,22.2471,22.1857,22.2359,81941.9056
2005-12-22 15:15:00,39.86,39.91,39.81,39.89,50249.36193735519,22.2303,22.2582,22.2024,22.2471,50249.3619
2005-12-22 15:20:00,39.88,39.9,39.82,39.89,56712.97280896518,22.2415,22.2526,22.208,22.2471,56712.9728
2005-12-22 15:25:00,39.89,39.91,39.85,39.88,104043.28467527068,22.2471,22.2582,22.2247,22.2415,104043.2847
2005-12-22 15:30:00,39.87,39.9,39.79,39.79,77771.83403582359,22.2359,22.2526,22.1913,22.1913,77771.834
2005-12-22 15:35:00,39.79,39.8,39.73,39.73,56087.46207945454,22.1913,22.1969,22.1578,22.1578,56087.4621
2005-12-22 15:40:00,39.73,39.74,39.67,39.68,135527.32472730652,22.1578,22.1634,22.1244,22.1299,135527.3247
2005-12-22 15:45:00,39.68,39.71,39.67,39.69,95077.6308856181,22.1299,22.1467,22.1244,22.1355,95077.6309
2005-12-22 15:50:00,39.68,39.76,39.68,39.75,132399.7710797533,22.1299,22.1745,22.1299,22.169,132399.7711
2005-12-22 15:55:00,39.75,39.81,39.74,39.81,95077.6308856181,22.169,22.2024,22.1634,22.2024,95077.6309
2005-12-23 09:30:00,39.77,39.77,39.39,39.47,146995.0214350017,22.1801,22.1801,21.9682,22.0128,146995.0214
2005-12-23 09:35:00,39.4,39.52,39.33,39.37,96954.16307415004,21.9738,22.0407,21.9347,21.957,96954.1631
2005-12-23 09:40:00,39.35,39.35,39.04,39.04,150331.07865905846,21.9459,21.9459,21.773,21.773,150331.0787
2005-12-23 09:45:00,39.04,39.12,38.97,39.08,137820.86406884555,21.773,21.8176,21.734,21.7953,137820.8641
2005-12-23 09:50:00,39.07,39.16,39.07,39.14,67763.66236365326,21.7897,21.8399,21.7897,21.8288,67763.6624
2005-12-23 09:55:00,39.14,39.14,38.92,38.93,89448.0343200223,21.8288,21.8288,21.7061,21.7116,89448.0343
2005-12-23 10:00:00,38.93,38.93,38.71,38.82,152833.12157710103,21.7116,21.7116,21.589,21.6503,152833.1216
2005-12-23 10:05:00,38.81,38.96,38.76,38.81,78188.84118883067,21.6447,21.7284,21.6168,21.6447,78188.8412
2005-12-23 10:10:00,38.78,38.81,38.73,38.73,73810.26608225616,21.628,21.6447,21.6001,21.6001,73810.2661
2005-12-23 10:15:00,38.72,38.8,38.68,38.74,83818.43775442649,21.5945,21.6391,21.5722,21.6057,83818.4378
2005-12-23 10:20:00,38.76,38.86,38.76,38.86,54210.929890922605,21.6168,21.6726,21.6168,21.6726,54210.9299
2005-12-23 10:25:00,38.87,38.94,38.85,38.89,82984.4234484123,21.6782,21.7172,21.667,21.6893,82984.4234
2005-12-23 10:30:00,38.89,38.96,38.85,38.9,68806.180246171,21.6893,21.7284,21.667,21.6949,68806.1802
2005-12-23 10:35:00,38.87,38.87,38.7,38.83,87988.50928449746,21.6782,21.6782,21.5834,21.6559,87988.5093
2005-12-23 10:40:00,38.84,38.95,38.84,38.94,121349.0815250652,21.6615,21.7228,21.6615,21.7172,121349.0815
2005-12-23 10:45:00,38.93,39.06,38.93,39.06,84860.95563694423,21.7116,21.7842,21.7116,21.7842,84860.9556
2005-12-23 10:50:00,39.06,39.17,39.04,39.16,110715.39912338424,21.7842,21.8455,21.773,21.8399,110715.3991
2005-12-23 10:55:00,39.16,39.31,39.13,39.24,122808.60656059004,21.8399,21.9236,21.8232,21.8845,122808.6066
2005-12-23 11:00:00,39.24,39.3,39.23,39.28,61091.5479155397,21.8845,21.918,21.879,21.9068,61091.5479
2005-12-23 11:05:00,39.28,39.29,39.23,39.26,52125.89412588712,21.9068,21.9124,21.879,21.8957,52125.8941
2005-12-23 11:10:00,39.26,39.3,39.2,39.23,64636.108716100025,21.8957,21.918,21.8622,21.879,64636.1087
2005-12-23 11:15:00,39.23,39.28,39.23,39.28,33777.57939357485,21.879,21.9068,21.879,21.9068,33777.5794
2005-12-23 11:20:00,39.28,39.3,39.28,39.28,51500.38339637647,21.9068,21.918,21.9068,21.9068,51500.3834
2005-12-23 11:25:00,39.28,39.29,39.27,39.28,22518.38626238324,21.9068,21.9124,21.9013,21.9068,22518.3863
2005-12-23 11:30:00,39.28,39.3,39.26,39.28,86111.97709596551,21.9068,21.918,21.8957,21.9068,86111.9771
2005-12-23 11:35:00,39.28,39.29,39.26,39.27,77354.82688281649,21.9068,21.9124,21.8957,21.9013,77354.8269
2005-12-23 11:40:00,39.27,39.3,39.27,39.28,29190.500710496788,21.9013,21.918,21.9013,21.9068,29190.5007
2005-12-23 11:45:00,39.29,39.33,39.28,39.3,41909.21887721324,21.9124,21.9347,21.9068,21.918,41909.2189
2005-12-23 11:50:00,39.3,39.4,39.3,39.38,57129.97996197228,21.918,21.9738,21.918,21.9626,57129.98
2005-12-23 11:55:00,39.38,39.42,39.38,39.4,115093.97422995877,21.9626,21.9849,21.9626,21.9738,115093.9742
2005-12-23 12:00:00,39.4,39.55,39.4,39.54,65887.13017512132,21.9738,22.0574,21.9738,22.0519,65887.1302
2005-12-23 12:05:00,39.53,39.53,39.43,39.48,28981.99713399324,22.0463,22.0463,21.9905,22.0184,28981.9971
2005-12-23 12:10:00,39.47,39.5,39.42,39.43,52125.89412588712,22.0128,22.0295,21.9849,21.9905,52125.8941
2005-12-23 12:15:00,39.43,39.44,39.42,39.43,44619.76537175937,21.9905,21.9961,21.9849,21.9905,44619.7654
2005-12-23 12:20:00,39.44,39.49,39.44,39.46,48998.34047833389,21.9961,22.024,21.9961,22.0072,48998.3405
2005-12-23 12:25:00,39.47,39.47,39.4,39.42,84026.94133093003,22.0128,22.0128,21.9738,21.9849,84026.9413
2005-12-23 12:30:00,39.42,39.47,39.41,39.47,31692.54362853937,21.9849,22.0128,21.9794,22.0128,31692.5436
2005-12-23 12:35:00,39.47,39.5,39.46,39.48,36696.62946462453,22.0128,22.0295,22.0072,22.0184,36696.6295
2005-12-23 12:40:00,39.48,39.54,39.47,39.53,44202.75821875228,22.0184,22.0519,22.0128,22.0463,44202.7582
2005-12-23 12:45:00,39.54,39.54,39.48,39.48,32526.557934553563,22.0519,22.0519,22.0184,22.0184,32526.5579
2005-12-23 12:50:00,39.48,39.5,39.46,39.47,49415.34763134099,22.0184,22.0295,22.0072,22.0128,49415.3476
2005-12-23 12:55:00,39.47,39.53,39.47,39.52,34820.097276092594,22.0128,22.0463,22.0128,22.0407,34820.0973
2005-12-23 13:00:00,39.53,39.59,39.53,39.58,74018.7696587597,22.0463,22.0797,22.0463,22.0742,74018.7697
2005-12-23 13:05:00,39.57,39.6,39.57,39.6,29190.500710496788,22.0686,22.0853,22.0686,22.0853,29190.5007
2005-12-23 13:10:00,39.6,39.66,39.6,39.64,39407.175959170665,22.0853,22.1188,22.0853,22.1076,39407.176
2005-12-23 13:15:00,39.64,39.77,39.63,39.75,115302.47780646232,22.1076,22.1801,22.102,22.169,115302.4778
2005-12-23 13:20:00,39.75,39.78,39.72,39.73,18139.81115580872,22.169,22.1857,22.1522,22.1578,18139.8112
2005-12-23 13:25:00,39.73,39.74,39.59,39.59,36696.62946462453,22.1578,22.1634,22.0797,22.0797,36696.6295
2005-12-23 13:30:00,39.59,39.71,39.59,39.71,31275.53647553227,22.0797,22.1467,22.0797,22.1467,31275.5365
2005-12-23 13:35:00,39.68,39.71,39.68,39.71,17931.30757930517,22.1299,22.1467,22.1299,22.1467,17931.3076
2005-12-23 13:40:00,39.71,39.71,39.65,39.68,44828.26894826292,22.1467,22.1467,22.1132,22.1299,44828.2689
2005-12-23 13:45:00,39.68,39.76,39.68,39.76,18973.82546182291,22.1299,22.1745,22.1299,22.1745,18973.8255
2005-12-23 13:50:00,39.76,39.8,39.71,39.8,50040.85836085164,22.1745,22.1969,22.1467,22.1969,50040.8584
2005-12-23 13:55:00,39.8,39.86,39.75,39.79,109672.8812408665,22.1969,22.2303,22.169,22.1913,109672.8812
2005-12-23 14:00:00,39.79,39.79,39.71,39.71,23769.407721404525,22.1913,22.1913,22.1467,22.1467,23769.4077
2005-12-23 14:05:00,39.71,39.75,39.63,39.63,57129.97996197228,22.1467,22.169,22.102,22.102,57129.98
2005-12-23 14:10:00,39.63,39.64,39.57,39.59,38781.665229660015,22.102,22.1076,22.0686,22.0797,38781.6652
2005-12-23 14:15:00,39.59,39.59,39.55,39.55,42326.22603022034,22.0797,22.0797,22.0574,22.0574,42326.226
2005-12-23 14:20:00,39.55,39.56,39.54,39.56,20433.35049734775,22.0574,22.063,22.0519,22.063,20433.3505
2005-12-23 14:25:00,39.56,39.56,39.51,39.51,51708.88697288002,22.063,22.063,22.0351,22.0351,51708.887
2005-12-23 14:30:00,39.51,39.58,39.5,39.54,45870.78683078066,22.0351,22.0742,22.0295,22.0519,45870.7868
2005-12-23 14:35:00,39.54,39.57,39.52,39.57,47121.80828980196,22.0519,22.0686,22.0407,22.0686,47121.8083
2005-12-23 14:40:00,39.57,39.61,39.56,39.61,60049.03003302196,22.0686,22.0909,22.063,22.0909,60049.03
2005-12-23 14:45:00,39.61,39.61,39.58,39.58,23143.89699189388,22.0909,22.0909,22.0742,22.0742,23143.897
2005-12-23 14:50:00,39.58,39.65,39.57,39.63,50666.36909036228,22.0742,22.1132,22.0686,22.102,50666.3691
2005-12-23 14:55:00,39.63,39.63,39.61,39.61,20433.35049734775,22.102,22.102,22.0909,22.0909,20433.3505
2005-12-23 15:00:00,39.59,39.6,39.55,39.57,25020.429180425817,22.0797,22.0853,22.0574,22.0686,25020.4292
2005-12-23 15:05:00,39.56,39.59,39.52,39.56,54419.43346742616,22.063,22.0797,22.0407,22.063,54419.4335
2005-12-23 15:10:00,39.58,39.58,39.52,39.54,26479.954215950656,22.0742,22.0742,22.0407,22.0519,26479.9542
2005-12-23 15:15:00,39.53,39.53,39.45,39.46,47538.81544280905,22.0463,22.0463,22.0017,22.0072,47538.8154
2005-12-23 15:20:00,39.48,39.51,39.45,39.5,46704.80113679486,22.0184,22.0351,22.0017,22.0295,46704.8011
2005-12-23 15:25:00,39.51,39.51,39.48,39.48,21267.364803361943,22.0351,22.0351,22.0184,22.0184,21267.3648
2005-12-23 15:30:00,39.47,39.49,39.45,39.49,20850.357650354847,22.0128,22.024,22.0017,22.024,20850.3577
2005-12-23 15:35:00,39.49,39.5,39.45,39.47,69848.69812868875,22.024,22.0295,22.0017,22.0128,69848.6981
2005-12-23 15:40:00,39.47,39.66,39.46,39.65,126770.17451415748,22.0128,22.1188,22.0072,22.1132,126770.1745
2005-12-23 15:45:00,39.64,39.75,39.63,39.68,164092.31470829266,22.1076,22.169,22.102,22.1299,164092.3147
2005-12-23 15:50:00,39.68,39.68,39.57,39.6,55044.9441969368,22.1299,22.1299,22.0686,22.0853,55044.9442
2005-12-23 15:55:00,39.58,39.61,39.57,39.59,27313.96852196485,22.0742,22.0909,22.0686,22.0797,27313.9685
2005-12-27 09:30:00,39.47,39.48,39.28,39.33,101749.74533373164,22.0128,22.0184,21.9068,21.9347,101749.7453
2005-12-27 09:35:00,39.37,39.38,39.17,39.17,74852.7839647739,21.957,21.9626,21.8455,21.8455,74852.784
2005-12-27 09:40:00,39.19,39.2,39.02,39.04,100915.73102771748,21.8567,21.8622,21.7618,21.773,100915.731
2005-12-27 09:45:00,38.99,39.04,38.93,38.99,119264.04576002972,21.7451,21.773,21.7116,21.7451,119264.0458
2005-12-27 09:50:00,38.99,39.01,38.9,38.92,61508.5550685468,21.7451,21.7563,21.6949,21.7061,61508.5551
2005-12-27 09:55:00,38.91,38.98,38.87,38.91,56712.97280896518,21.7005,21.7395,21.6782,21.7005,56712.9728
2005-12-27 10:00:00,38.92,38.97,38.82,38.92,75895.30184729164,21.7061,21.734,21.6503,21.7061,75895.3018
2005-12-27 10:05:00,38.93,38.97,38.9,38.91,39407.175959170665,21.7116,21.734,21.6949,21.7005,39407.176
2005-12-27 10:10:00,38.91,38.91,38.8,38.84,54836.44062043325,21.7005,21.7005,21.6391,21.6615,54836.4406
2005-12-27 10:15:00,38.84,38.84,38.62,38.64,91116.06293205069,21.6615,21.6615,21.5388,21.5499,91116.0629
2005-12-27 10:20:00,38.64,38.71,38.55,38.68,94660.623732611,21.5499,21.589,21.4997,21.5722,94660.6237
2005-12-27 10:25:00,38.68,38.73,38.67,38.7,49832.354784348085,21.5722,21.6001,21.5666,21.5834,49832.3548
2005-12-27 10:30:00,38.69,38.81,38.69,38.77,32109.550781546463,21.5778,21.6447,21.5778,21.6224,32109.5508
2005-12-27 10:35:00,38.76,38.82,38.74,38.81,40032.68668868131,21.6168,21.6503,21.6057,21.6447,40032.6867
2005-12-27 10:40:00,38.81,38.82,38.75,38.77,43160.240336234536,21.6447,21.6503,21.6113,21.6224,43160.2403
2005-12-27 10:45:00,38.77,38.78,38.71,38.72,28564.98998098614,21.6224,21.628,21.589,21.5945,28564.99
2005-12-27 10:50:00,38.71,38.72,38.66,38.67,64219.10156309293,21.589,21.5945,21.5611,21.5666,64219.1016
2005-12-27 10:55:00,38.67,38.68,38.43,38.47,167219.8683558459,21.5666,21.5722,21.4328,21.4551,167219.8684
2005-12-27 11:00:00,38.46,38.53,38.45,38.49,87780.00570799391,21.4495,21.4886,21.4439,21.4663,87780.0057
2005-12-27 11:05:00,38.49,38.51,38.39,38.39,49415.34763134099,21.4663,21.4774,21.4105,21.4105,49415.3476
2005-12-27 11:10:00,38.4,38.42,38.23,38.23,190363.76534773977,21.4161,21.4272,21.3213,21.3213,190363.7653
2005-12-27 11:15:00,38.23,38.33,38.22,38.29,69640.19455218519,21.3213,21.377,21.3157,21.3547,69640.1946
2005-12-27 11:20:00,38.28,38.32,38.27,38.28,78814.35191834133,21.3491,21.3714,21.3436,21.3491,78814.3519
2005-12-27 11:25:00,38.28,38.29,38.26,38.27,68180.66951666035,21.3491,21.3547,21.338,21.3436,68180.6695
2005-12-27 11:30:00,38.26,38.27,38.13,38.16,124059.62801961134,21.338,21.3436,21.2655,21.2822,124059.628
2005-12-27 11:35:00,38.16,38.25,38.15,38.19,79648.36622435552,21.2822,21.3324,21.2766,21.2989,79648.3662
2005-12-27 11:40:00,38.19,38.22,38.13,38.2,105085.80255778844,21.2989,21.3157,21.2655,21.3045,105085.8026
2005-12-27 11:45:00,38.19,38.38,38.18,38.34,225392.3662003359,21.2989,21.4049,21.2934,21.3826,225392.3662
2005-12-27 11:50:00,38.35,38.38,38.32,38.33,150122.5750825549,21.3882,21.4049,21.3714,21.377,150122.5751
2005-12-27 11:55:00,38.34,38.34,38.15,38.18,95077.6308856181,21.3826,21.3826,21.2766,21.2934,95077.6309
2005-12-27 12:00:00,38.18,38.18,37.98,38.0,135110.3175742994,21.2934,21.2934,21.1818,21.193,135110.3176
2005-12-27 12:05:00,38.01,38.16,37.98,38.16,93201.09869708616,21.1986,21.2822,21.1818,21.2822,93201.0987
2005-12-27 12:10:00,38.15,38.22,38.12,38.21,78605.84834183777,21.2766,21.3157,21.2599,21.3101,78605.8483
2005-12-27 12:15:00,38.22,38.24,38.18,38.23,74018.7696587597,21.3157,21.3268,21.2934,21.3213,74018.7697
2005-12-27 12:20:00,38.23,38.32,38.22,38.3,56295.96565595809,21.3213,21.3714,21.3157,21.3603,56295.9657
2005-12-27 12:25:00,38.3,38.3,38.22,38.27,53376.91558490841,21.3603,21.3603,21.3157,21.3436,53376.9156
2005-12-27 12:30:00,38.27,38.27,38.06,38.1,58381.001420993576,21.3436,21.3436,21.2264,21.2488,58381.0014
2005-12-27 12:35:00,38.1,38.25,38.1,38.25,49206.84405483744,21.2488,21.3324,21.2488,21.3324,49206.8441
2005-12-27 12:40:00,38.25,38.27,38.17,38.2,44619.76537175937,21.3324,21.3436,21.2878,21.3045,44619.7654
2005-12-27 12:45:00,38.2,38.22,38.2,38.22,27939.47925147549,21.3045,21.3157,21.3045,21.3157,27939.4793
2005-12-27 12:50:00,38.22,38.27,38.2,38.22,110298.39197037714,21.3157,21.3436,21.3045,21.3157,110298.392
2005-12-27 12:55:00,38.22,38.26,38.19,38.24,63176.58368057519,21.3157,21.338,21.2989,21.3268,63176.5837
2005-12-27 13:00:00,38.24,38.27,38.23,38.27,40241.19026518486,21.3268,21.3436,21.3213,21.3436,40241.1903
2005-12-27 13:05:00,38.27,38.4,38.25,38.4,46913.30471329841,21.3436,21.4161,21.3324,21.4161,46913.3047
2005-12-27 13:10:00,38.38,38.45,38.36,38.43,48998.34047833389,21.4049,21.4439,21.3938,21.4328,48998.3405
2005-12-27 13:15:00,38.44,38.46,38.37,38.43,49206.84405483744,21.4384,21.4495,21.3993,21.4328,49206.8441
2005-12-27 13:20:00,38.42,38.42,38.19,38.2,74644.28038827036,21.4272,21.4272,21.2989,21.3045,74644.2804
2005-12-27 13:25:00,38.2,38.34,38.2,38.29,43994.25464224873,21.3045,21.3826,21.3045,21.3547,43994.2546
2005-12-27 13:30:00,38.28,38.35,38.21,38.21,35862.61515861034,21.3491,21.3882,21.3101,21.3101,35862.6152
2005-12-27 13:35:00,38.22,38.3,38.2,38.3,36696.62946462453,21.3157,21.3603,21.3045,21.3603,36696.6295
2005-12-27 13:40:00,38.3,38.37,38.29,38.34,37947.65092364582,21.3603,21.3993,21.3547,21.3826,37947.6509
2005-12-27 13:45:00,38.34,38.37,38.29,38.34,63593.59083358228,21.3826,21.3993,21.3547,21.3826,63593.5908
2005-12-27 13:50:00,38.34,38.34,38.24,38.26,49206.84405483744,21.3826,21.3826,21.3268,21.338,49206.8441
2005-12-27 13:55:00,38.26,38.29,38.21,38.23,56504.46923246163,21.338,21.3547,21.3101,21.3213,56504.4692
2005-12-27 14:00:00,38.23,38.33,38.22,38.32,61508.5550685468,21.3213,21.377,21.3157,21.3714,61508.5551
2005-12-27 14:05:00,38.32,38.36,38.31,38.36,33360.57224056776,21.3714,21.3938,21.3659,21.3938,33360.5722
2005-12-27 14:10:00,38.36,38.39,38.32,38.36,37113.63661763163,21.3938,21.4105,21.3714,21.3938,37113.6366
2005-12-27 14:15:00,38.34,38.43,38.34,38.41,28564.98998098614,21.3826,21.4328,21.3826,21.4216,28564.99
2005-12-27 14:20:00,38.4,38.46,38.37,38.38,57338.48353847583,21.4161,21.4495,21.3993,21.4049,57338.4835
2005-12-27 14:25:00,38.39,38.46,38.36,38.46,46287.79398378776,21.4105,21.4495,21.3938,21.4495,46287.794
2005-12-27 14:30:00,38.45,38.47,38.38,38.43,52125.89412588712,21.4439,21.4551,21.4049,21.4328,52125.8941
2005-12-27 14:35:00,38.43,38.47,38.41,38.45,42117.72245371679,21.4328,21.4551,21.4216,21.4439,42117.7225
2005-12-27 14:40:00,38.45,38.51,38.38,38.4,54419.43346742616,21.4439,21.4774,21.4049,21.4161,54419.4335
2005-12-27 14:45:00,38.37,38.39,38.34,38.37,36488.12588812099,21.3993,21.4105,21.3826,21.3993,36488.1259
2005-12-27 14:50:00,38.37,38.39,38.29,38.31,59840.52645651841,21.3993,21.4105,21.3547,21.3659,59840.5265
2005-12-27 14:55:00,38.31,38.31,38.15,38.2,75686.7982707881,21.3659,21.3659,21.2766,21.3045,75686.7983
2005-12-27 15:00:00,38.22,38.32,38.22,38.3,74018.7696587597,21.3157,21.3714,21.3157,21.3603,74018.7697
2005-12-27 15:05:00,38.3,38.31,38.25,38.26,40658.19741819195,21.3603,21.3659,21.3324,21.338,40658.1974
2005-12-27 15:10:00,38.26,38.32,38.16,38.27,94243.61657960391,21.338,21.3714,21.2822,21.3436,94243.6166
2005-12-27 15:15:00,38.26,38.35,38.25,38.33,62759.57652756809,21.338,21.3882,21.3324,21.377,62759.5765
2005-12-27 15:20:00,38.34,38.45,38.34,38.44,65887.13017512132,21.3826,21.4439,21.3826,21.4384,65887.1302
2005-12-27 15:25:00,38.44,38.53,38.41,38.47,89448.0343200223,21.4384,21.4886,21.4216,21.4551,89448.0343
2005-12-27 15:30:00,38.47,38.48,38.4,38.41,84443.94848393713,21.4551,21.4607,21.4161,21.4216,84443.9485
2005-12-27 15:35:00,38.41,38.41,38.34,38.35,48164.3261723197,21.4216,21.4216,21.3826,21.3882,48164.3262
2005-12-27 15:40:00,38.35,38.35,38.27,38.32,87988.50928449746,21.3882,21.3882,21.3436,21.3714,87988.5093
2005-12-27 15:45:00,38.32,38.35,38.22,38.23,69014.68382267455,21.3714,21.3882,21.3157,21.3213,69014.6838
2005-12-27 15:50:00,38.23,38.35,38.22,38.23,111340.90985289488,21.3213,21.3882,21.3157,21.3213,111340.9099
2005-12-27 15:55:00,38.23,38.25,38.21,38.22,115093.97422995877,21.3213,21.3324,21.3101,21.3157,115093.9742
2005-12-28 09:30:00,38.48,38.48,38.36,38.45,137195.3533393349,21.4607,21.4607,21.3938,21.4439,137195.3533
2005-12-28 09:35:00,38.45,38.46,38.36,38.44,74018.7696587597,21.4439,21.4495,21.3938,21.4384,74018.7697
2005-12-28 09:40:00,38.44,38.52,38.39,38.4,89656.53789652584,21.4384,21.483,21.4105,21.4161,89656.5379
2005-12-28 09:45:00,38.38,38.38,38.29,38.34,90490.55220254004,21.4049,21.4049,21.3547,21.3826,90490.5522
2005-12-28 09:50:00,38.34,38.37,38.22,38.37,91324.56650855424,21.3826,21.3993,21.3157,21.3993,91324.5665
2005-12-28 09:55:00,38.37,38.42,38.34,38.42,60466.03718602906,21.3993,21.4272,21.3826,21.4272,60466.0372
2005-12-28 10:00:00,38.41,38.45,38.34,38.36,103000.76679275294,21.4216,21.4439,21.3826,21.3938,103000.7668
2005-12-28 10:05:00,38.36,38.42,38.3,38.36,92784.09154407908,21.3938,21.4272,21.3603,21.3938,92784.0915
2005-12-28 10:10:00,38.36,38.37,38.31,38.36,116762.00284198717,21.3938,21.3993,21.3659,21.3938,116762.0028
2005-12-28 10:15:00,38.34,38.42,38.29,38.29,197869.8941018675,21.3826,21.4272,21.3547,21.3547,197869.8941
2005-12-28 10:20:00,38.3,38.37,38.23,38.31,165134.8325908104,21.3603,21.3993,21.3213,21.3659,165134.8326
2005-12-28 10:25:00,38.32,38.32,38.22,38.27,93826.6094265968,21.3714,21.3714,21.3157,21.3436,93826.6094
2005-12-28 10:30:00,38.27,38.3,38.26,38.29,74018.7696587597,21.3436,21.3603,21.338,21.3547,74018.7697
2005-12-28 10:35:00,38.28,38.34,38.18,38.24,128229.69954968232,21.3491,21.3826,21.2934,21.3268,128229.6995
2005-12-28 10:40:00,38.25,38.29,38.24,38.28,48372.82974882325,21.3324,21.3547,21.3268,21.3491,48372.8297
2005-12-28 10:45:00,38.27,38.31,38.25,38.29,41700.71530070969,21.3436,21.3659,21.3324,21.3547,41700.7153
2005-12-28 10:50:00,38.29,38.35,38.29,38.33,64219.10156309293,21.3547,21.3882,21.3547,21.377,64219.1016
2005-12-28 10:55:00,38.33,38.42,38.32,38.39,99873.21314519973,21.377,21.4272,21.3714,21.4105,99873.2131
2005-12-28 11:00:00,38.39,38.45,38.39,38.45,72976.25177624197,21.4105,21.4439,21.4105,21.4439,72976.2518
2005-12-28 11:05:00,38.45,38.46,38.37,38.37,69640.19455218519,21.4439,21.4495,21.3993,21.3993,69640.1946
2005-12-28 11:10:00,38.37,38.43,38.34,38.38,37113.63661763163,21.3993,21.4328,21.3826,21.4049,37113.6366
2005-12-28 11:15:00,38.38,38.38,38.33,38.34,41909.21887721324,21.4049,21.4049,21.377,21.3826,41909.2189
2005-12-28 11:20:00,38.34,38.37,38.32,38.37,59840.52645651841,21.3826,21.3993,21.3714,21.3993,59840.5265
2005-12-28 11:25:00,38.44,38.44,38.37,38.4,60466.03718602906,21.4384,21.4384,21.3993,21.4161,60466.0372
2005-12-28 11:30:00,38.39,38.43,38.38,38.43,37530.64377063872,21.4105,21.4328,21.4049,21.4328,37530.6438
2005-12-28 11:35:00,38.42,38.45,38.41,38.45,33152.06866406421,21.4272,21.4439,21.4216,21.4439,33152.0687
2005-12-28 11:40:00,38.45,38.52,38.45,38.51,78188.84118883067,21.4439,21.483,21.4439,21.4774,78188.8412
2005-12-28 11:45:00,38.51,38.53,38.48,38.53,111340.90985289488,21.4774,21.4886,21.4607,21.4886,111340.9099
2005-12-28 11:50:00,38.5,38.51,38.47,38.49,57546.987114979376,21.4718,21.4774,21.4551,21.4663,57546.9871
2005-12-28 11:55:00,38.49,38.5,38.45,38.49,29607.507863503884,21.4663,21.4718,21.4439,21.4663,29607.5079
2005-12-28 12:00:00,38.5,38.51,38.46,38.46,43160.240336234536,21.4718,21.4774,21.4495,21.4495,43160.2403
2005-12-28 12:05:00,38.46,38.47,38.43,38.43,25020.429180425817,21.4495,21.4551,21.4328,21.4328,25020.4292
2005-12-28 12:10:00,38.43,38.46,38.42,38.44,60883.04433903616,21.4328,21.4495,21.4272,21.4384,60883.0443
2005-12-28 12:15:00,38.44,38.49,38.4,38.47,68806.180246171,21.4384,21.4663,21.4161,21.4551,68806.1802
2005-12-28 12:20:00,38.48,38.48,38.45,38.46,34403.0901230855,21.4607,21.4607,21.4439,21.4495,34403.0901
2005-12-28 12:25:00,38.47,38.51,38.38,38.42,168053.88266186006,21.4551,21.4774,21.4049,21.4272,168053.8827
2005-12-28 12:30:00,38.43,38.44,38.4,38.42,24603.42202741872,21.4328,21.4384,21.4161,21.4272,24603.422
2005-12-28 12:35:00,38.42,38.45,38.4,38.43,38573.16165315647,21.4272,21.4439,21.4161,21.4328,38573.1617
2005-12-28 12:40:00,38.43,38.43,38.38,38.41,68180.66951666035,21.4328,21.4328,21.4049,21.4216,68180.6695
2005-12-28 12:45:00,38.42,38.51,38.41,38.51,46704.80113679486,21.4272,21.4774,21.4216,21.4774,46704.8011
2005-12-28 12:50:00,38.51,38.51,38.47,38.49,38156.15450014937,21.4774,21.4774,21.4551,21.4663,38156.1545
2005-12-28 12:55:00,38.49,38.56,38.48,38.55,40241.19026518486,21.4663,21.5053,21.4607,21.4997,40241.1903
2005-12-28 13:00:00,38.55,38.55,38.54,38.55,19807.839767837104,21.4997,21.4997,21.4941,21.4997,19807.8398
2005-12-28 13:05:00,38.55,38.6,38.55,38.57,32735.06151105712,21.4997,21.5276,21.4997,21.5109,32735.0615
2005-12-28 13:10:00,38.57,38.65,38.57,38.64,35445.608005603244,21.5109,21.5555,21.5109,21.5499,35445.608
2005-12-28 13:15:00,38.65,38.72,38.62,38.68,38364.65807665292,21.5555,21.5945,21.5388,21.5722,38364.6581
2005-12-28 13:20:00,38.68,38.68,38.61,38.63,28564.98998098614,21.5722,21.5722,21.5332,21.5443,28564.99
2005-12-28 13:25:00,38.63,38.67,38.61,38.63,105919.81686380264,21.5443,21.5666,21.5332,21.5443,105919.8169
2005-12-28 13:30:00,38.64,38.73,38.63,38.71,74227.27323526326,21.5499,21.6001,21.5443,21.589,74227.2732
2005-12-28 13:35:00,38.7,38.79,38.69,38.79,52125.89412588712,21.5834,21.6336,21.5778,21.6336,52125.8941
2005-12-28 13:40:00,38.8,38.86,38.76,38.8,191406.2832302575,21.6391,21.6726,21.6168,21.6391,191406.2832
2005-12-28 13:45:00,38.8,38.82,38.76,38.76,104043.28467527068,21.6391,21.6503,21.6168,21.6168,104043.2847
2005-12-28 13:50:00,38.78,38.78,38.74,38.76,46079.29040728421,21.628,21.628,21.6057,21.6168,46079.2904
2005-12-28 13:55:00,38.76,38.84,38.76,38.82,81107.89125988036,21.6168,21.6615,21.6168,21.6503,81107.8913
2005-12-28 14:00:00,38.81,38.9,38.8,38.87,74018.7696587597,21.6447,21.6949,21.6391,21.6782,74018.7697
2005-12-28 14:05:00,38.87,38.89,38.84,38.85,33986.0829700784,21.6782,21.6893,21.6615,21.667,33986.083
2005-12-28 14:10:00,38.84,38.86,38.82,38.85,39824.18311217776,21.6615,21.6726,21.6503,21.667,39824.1831
2005-12-28 14:15:00,38.86,38.86,38.8,38.82,40449.69384168841,21.6726,21.6726,21.6391,21.6503,40449.6938
2005-12-28 14:20:00,38.82,38.82,38.76,38.81,31692.54362853937,21.6503,21.6503,21.6168,21.6447,31692.5436
2005-12-28 14:25:00,38.8,38.83,38.8,38.8,32943.56508756066,21.6391,21.6559,21.6391,21.6391,32943.5651
2005-12-28 14:30:00,38.81,38.83,38.79,38.79,31901.04720504292,21.6447,21.6559,21.6336,21.6336,31901.0472
2005-12-28 14:35:00,38.79,38.82,38.78,38.82,21684.371956369043,21.6336,21.6503,21.628,21.6503,21684.372
2005-12-28 14:40:00,38.82,38.84,38.8,38.82,25645.939909936464,21.6503,21.6615,21.6391,21.6503,25645.9399
2005-12-28 14:45:00,38.81,38.84,38.78,38.81,42951.736759730986,21.6447,21.6615,21.628,21.6447,42951.7368
2005-12-28 14:50:00,38.81,38.87,38.79,38.86,31901.04720504292,21.6447,21.6782,21.6336,21.6726,31901.0472
2005-12-28 14:55:00,38.85,38.9,38.85,38.87,30441.52216951808,21.667,21.6949,21.667,21.6782,30441.5222
2005-12-28 15:00:00,38.87,38.89,38.85,38.86,39198.67238266712,21.6782,21.6893,21.667,21.6726,39198.6724
2005-12-28 15:05:00,38.86,38.88,38.82,38.86,39615.67953567421,21.6726,21.6838,21.6503,21.6726,39615.6795
2005-12-28 15:10:00,38.87,38.92,38.87,38.92,29399.00428700033,21.6782,21.7061,21.6782,21.7061,29399.0043
2005-12-28 15:15:00,38.92,38.92,38.86,38.86,24603.42202741872,21.7061,21.7061,21.6726,21.6726,24603.422
2005-12-28 15:20:00,38.86,38.92,38.86,38.92,45453.77967777357,21.6726,21.7061,21.6726,21.7061,45453.7797
2005-12-28 15:25:00,38.92,38.93,38.9,38.91,31484.04005203582,21.7061,21.7116,21.6949,21.7005,31484.0401
2005-12-28 15:30:00,38.91,38.92,38.9,38.91,43160.240336234536,21.7005,21.7061,21.6949,21.7005,43160.2403
2005-12-28 15:35:00,38.91,38.91,38.84,38.84,45036.77252476647,21.7005,21.7005,21.6615,21.6615,45036.7725
2005-12-28 15:40:00,38.85,38.85,38.77,38.78,47955.82259581615,21.667,21.667,21.6224,21.628,47955.8226
2005-12-28 15:45:00,38.79,38.8,38.76,38.78,57963.99426798648,21.6336,21.6391,21.6168,21.628,57963.9943
2005-12-28 15:50:00,38.78,38.78,38.66,38.66,73810.26608225616,21.628,21.628,21.5611,21.5611,73810.2661
2005-12-28 15:55:00,38.65,38.71,38.62,38.67,105294.30613429198,21.5555,21.589,21.5388,21.5666,105294.3061
2005-12-29 09:30:00,38.52,38.61,38.46,38.58,98622.19168617844,21.483,21.5332,21.4495,21.5165,98622.1917
2005-12-29 09:35:00,38.56,38.56,38.3,38.31,48372.82974882325,21.5053,21.5053,21.3603,21.3659,48372.8297
2005-12-29 09:40:00,38.31,38.46,38.31,38.39,51083.37624336938,21.3659,21.4495,21.3659,21.4105,51083.3762
2005-12-29 09:45:00,38.38,38.56,38.38,38.53,47747.3190193126,21.4049,21.5053,21.4049,21.4886,47747.319
2005-12-29 09:50:00,38.53,38.58,38.48,38.56,30024.51501651098,21.4886,21.5165,21.4607,21.5053,30024.515
2005-12-29 09:55:00,38.56,38.57,38.5,38.51,32943.56508756066,21.5053,21.5109,21.4718,21.4774,32943.5651
2005-12-29 10:00:00,38.51,38.55,38.46,38.5,20433.35049734775,21.4774,21.4997,21.4495,21.4718,20433.3505
2005-12-29 10:05:00,38.52,38.54,38.45,38.46,84860.95563694423,21.483,21.4941,21.4439,21.4495,84860.9556
2005-12-29 10:10:00,38.46,38.53,38.44,38.53,112800.43488841972,21.4495,21.4886,21.4384,21.4886,112800.4349
2005-12-29 10:15:00,38.52,38.52,38.45,38.45,30024.51501651098,21.483,21.483,21.4439,21.4439,30024.515
2005-12-29 10:20:00,38.45,38.45,38.37,38.43,38990.168806163565,21.4439,21.4439,21.3993,21.4328,38990.1688
2005-12-29 10:25:00,38.43,38.5,38.43,38.49,26688.457792454206,21.4328,21.4718,21.4328,21.4663,26688.4578
2005-12-29 10:30:00,38.5,38.7,38.44,38.54,157628.70383668266,21.4718,21.5834,21.4384,21.4941,157628.7038
2005-12-29 10:35:00,38.52,38.54,38.38,38.38,49415.34763134099,21.483,21.4941,21.4049,21.4049,49415.3476
2005-12-29 10:40:00,38.37,38.38,38.25,38.36,80899.38768337682,21.3993,21.4049,21.3324,21.3938,80899.3877
2005-12-29 10:45:00,38.37,38.45,38.31,38.4,64844.612292603575,21.3993,21.4439,21.3659,21.4161,64844.6123
2005-12-29 10:50:00,38.42,38.47,38.39,38.45,25020.429180425817,21.4272,21.4551,21.4105,21.4439,25020.4292
2005-12-29 10:55:00,38.43,38.53,38.43,38.49,34611.593699589044,21.4328,21.4886,21.4328,21.4663,34611.5937
2005-12-29 11:00:00,38.49,38.73,38.48,38.73,71933.73389372423,21.4663,21.6001,21.4607,21.6001,71933.7339
2005-12-29 11:05:00,38.72,38.81,38.7,38.78,68180.66951666035,21.5945,21.6447,21.5834,21.628,68180.6695
2005-12-29 11:10:00,38.78,38.83,38.73,38.73,43785.75106574518,21.628,21.6559,21.6001,21.6001,43785.7511
2005-12-29 11:15:00,38.73,38.79,38.71,38.72,45245.27610127002,21.6001,21.6336,21.589,21.5945,45245.2761
2005-12-29 11:20:00,38.72,38.78,38.71,38.75,33360.57224056776,21.5945,21.628,21.589,21.6113,33360.5722
2005-12-29 11:25:00,38.78,38.97,38.76,38.94,56712.97280896518,21.628,21.734,21.6168,21.7172,56712.9728
2005-12-29 11:30:00,38.93,38.97,38.92,38.97,34611.593699589044,21.7116,21.734,21.7061,21.734,34611.5937
2005-12-29 11:35:00,38.97,39.09,38.94,39.08,66721.14448113552,21.734,21.8009,21.7172,21.7953,66721.1445
2005-12-29 11:40:00,39.08,39.1,38.99,39.08,47330.31186630551,21.7953,21.8065,21.7451,21.7953,47330.3119
2005-12-29 11:45:00,39.09,39.13,39.05,39.07,23560.90414490098,21.8009,21.8232,21.7786,21.7897,23560.9041
2005-12-29 11:50:00,39.07,39.17,39.06,39.17,68180.66951666035,21.7897,21.8455,21.7842,21.8455,68180.6695
2005-12-29 11:55:00,39.17,39.19,39.14,39.16,86737.48782547617,21.8455,21.8567,21.8288,21.8399,86737.4878
2005-12-29 12:00:00,39.15,39.19,39.15,39.16,76729.31615330584,21.8343,21.8567,21.8343,21.8399,76729.3162
2005-12-29 12:05:00,39.16,39.18,39.08,39.09,52959.90843190131,21.8399,21.8511,21.7953,21.8009,52959.9084
2005-12-29 12:10:00,39.11,39.16,39.03,39.04,42117.72245371679,21.812,21.8399,21.7674,21.773,42117.7225
2005-12-29 12:15:00,39.05,39.05,38.97,39.0,24186.414874411625,21.7786,21.7786,21.734,21.7507,24186.4149
2005-12-29 12:20:00,39.0,39.06,39.0,39.04,18139.81115580872,21.7507,21.7842,21.7507,21.773,18139.8112
2005-12-29 12:25:00,39.05,39.06,38.99,38.99,16263.27896727678,21.7786,21.7842,21.7451,21.7451,16263.279
2005-12-29 12:30:00,38.99,38.99,38.86,38.91,56504.46923246163,21.7451,21.7451,21.6726,21.7005,56504.4692
2005-12-29 12:35:00,38.91,38.92,38.86,38.87,35237.104429099694,21.7005,21.7061,21.6726,21.6782,35237.1044
2005-12-29 12:40:00,38.88,38.9,38.86,38.9,34611.593699589044,21.6838,21.6949,21.6726,21.6949,34611.5937
2005-12-29 12:45:00,38.91,38.91,38.87,38.87,73184.75535274552,21.7005,21.7005,21.6782,21.6782,73184.7554
2005-12-29 12:50:00,38.87,38.9,38.85,38.87,63593.59083358228,21.6782,21.6949,21.667,21.6782,63593.5908
2005-12-29 12:55:00,38.88,38.89,38.87,38.87,13552.732472730651,21.6838,21.6893,21.6782,21.6782,13552.7325
2005-12-29 13:00:00,38.86,38.92,38.85,38.88,24603.42202741872,21.6726,21.7061,21.667,21.6838,24603.422
2005-12-29 13:05:00,38.88,38.89,38.86,38.88,23560.90414490098,21.6838,21.6893,21.6726,21.6838,23560.9041
2005-12-29 13:10:00,38.86,38.86,38.75,38.8,71516.72674071713,21.6726,21.6726,21.6113,21.6391,71516.7267
2005-12-29 13:15:00,38.78,38.83,38.75,38.76,37322.14019413518,21.628,21.6559,21.6113,21.6168,37322.1402
2005-12-29 13:20:00,38.76,38.79,38.73,38.74,35862.61515861034,21.6168,21.6336,21.6001,21.6057,35862.6152
2005-12-29 13:25:00,38.74,38.75,38.66,38.68,37530.64377063872,21.6057,21.6113,21.5611,21.5722,37530.6438
2005-12-29 13:30:00,38.69,38.71,38.66,38.68,69640.19455218519,21.5778,21.589,21.5611,21.5722,69640.1946
2005-12-29 13:35:00,38.69,38.71,38.69,38.7,22935.39341539033,21.5778,21.589,21.5778,21.5834,22935.3934
2005-12-29 13:40:00,38.7,38.7,38.67,38.69,16888.789696787426,21.5834,21.5834,21.5666,21.5778,16888.7897
2005-12-29 13:45:00,38.69,38.71,38.63,38.67,47955.82259581615,21.5778,21.589,21.5443,21.5666,47955.8226
2005-12-29 13:50:00,38.67,38.7,38.67,38.68,20224.846920844204,21.5666,21.5834,21.5666,21.5722,20224.8469
2005-12-29 13:55:00,38.66,38.69,38.61,38.63,31275.53647553227,21.5611,21.5778,21.5332,21.5443,31275.5365
2005-12-29 14:00:00,38.65,38.65,38.62,38.65,16054.775390773231,21.5555,21.5555,21.5388,21.5555,16054.7754
2005-12-29 14:05:00,38.66,38.7,38.66,38.69,48581.33332532679,21.5611,21.5834,21.5611,21.5778,48581.3333
2005-12-29 14:10:00,38.69,38.72,38.68,38.68,54210.929890922605,21.5778,21.5945,21.5722,21.5722,54210.9299
2005-12-29 14:15:00,38.68,38.7,38.62,38.64,74018.7696587597,21.5722,21.5834,21.5388,21.5499,74018.7697
2005-12-29 14:20:00,38.64,38.65,38.57,38.58,115093.97422995877,21.5499,21.5555,21.5109,21.5165,115093.9742
2005-12-29 14:25:00,38.57,38.62,38.55,38.58,28564.98998098614,21.5109,21.5388,21.4997,21.5165,28564.99
2005-12-29 14:30:00,38.57,38.57,38.5,38.51,25437.43633343292,21.5109,21.5109,21.4718,21.4774,25437.4363
2005-12-29 14:35:00,38.51,38.54,38.47,38.47,403454.4205343663,21.4774,21.4941,21.4551,21.4551,403454.4205
2005-12-29 14:40:00,38.46,38.47,38.38,38.4,138029.3676453491,21.4495,21.4551,21.4049,21.4161,138029.3676
2005-12-29 14:45:00,38.41,38.46,38.4,38.44,29816.01144000743,21.4216,21.4495,21.4161,21.4384,29816.0114
2005-12-29 14:50:00,38.45,38.46,38.43,38.45,28356.48640448259,21.4439,21.4495,21.4328,21.4439,28356.4864
2005-12-29 14:55:00,38.46,38.49,38.45,38.45,21475.868379865493,21.4495,21.4663,21.4439,21.4439,21475.8684
2005-12-29 15:00:00,38.45,38.49,38.45,38.48,23352.40056839743,21.4439,21.4663,21.4439,21.4607,23352.4006
2005-12-29 15:05:00,38.49,38.5,38.36,38.36,55670.45492644744,21.4663,21.4718,21.3938,21.3938,55670.4549
2005-12-29 15:10:00,38.35,38.37,38.25,38.31,76937.81972980939,21.3882,21.3993,21.3324,21.3659,76937.8197
2005-12-29 15:15:00,38.31,38.34,38.19,38.33,90073.54504953294,21.3659,21.3826,21.2989,21.377,90073.545
2005-12-29 15:20:00,38.33,38.37,38.29,38.31,95703.14161512876,21.377,21.3993,21.3547,21.3659,95703.1416
2005-12-29 15:25:00,38.31,38.34,38.27,38.34,74018.7696587597,21.3659,21.3826,21.3436,21.3826,74018.7697
2005-12-29 15:30:00,38.34,38.39,38.31,38.38,66095.63375162486,21.3826,21.4105,21.3659,21.4049,66095.6338
2005-12-29 15:35:00,38.38,38.38,38.3,38.3,22935.39341539033,21.4049,21.4049,21.3603,21.3603,22935.3934
2005-12-29 15:40:00,38.28,38.32,38.27,38.3,62134.06579805745,21.3491,21.3714,21.3436,21.3603,62134.0658
2005-12-29 15:45:00,38.31,38.39,38.3,38.37,42743.23318322744,21.3659,21.4105,21.3603,21.3993,42743.2332
2005-12-29 15:50:00,38.38,38.38,38.32,38.34,61091.5479155397,21.4049,21.4049,21.3714,21.3826,61091.5479
2005-12-29 15:55:00,38.32,38.33,38.27,38.29,70682.71243470293,21.3714,21.377,21.3436,21.3547,70682.7124
2005-12-30 09:30:00,38.03,38.2,38.01,38.16,98205.18453317133,21.2097,21.3045,21.1986,21.2822,98205.1845
2005-12-30 09:35:00,38.16,38.2,37.98,37.99,78605.84834183777,21.2822,21.3045,21.1818,21.1874,78605.8483
2005-12-30 09:40:00,37.99,38.03,37.87,37.89,95494.6380386252,21.1874,21.2097,21.1205,21.1316,95494.638
2005-12-30 09:45:00,37.89,38.02,37.89,37.95,99247.70241568908,21.1316,21.2041,21.1316,21.1651,99247.7024
2005-12-30 09:50:00,37.95,38.16,37.95,38.1,79439.86264785197,21.1651,21.2822,21.1651,21.2488,79439.8626
2005-12-30 09:55:00,38.08,38.37,38.03,38.25,60257.53360952551,21.2376,21.3993,21.2097,21.3324,60257.5336
2005-12-30 10:00:00,38.25,38.28,38.21,38.28,50040.85836085164,21.3324,21.3491,21.3101,21.3491,50040.8584
2005-12-30 10:05:00,38.29,38.4,38.25,38.34,102583.75963974584,21.3547,21.4161,21.3324,21.3826,102583.7596
2005-12-30 10:10:00,38.34,38.35,38.26,38.3,60466.03718602906,21.3826,21.3882,21.338,21.3603,60466.0372
2005-12-30 10:15:00,38.32,38.38,38.29,38.36,87362.99855498681,21.3714,21.4049,21.3547,21.3938,87362.9986
2005-12-30 10:20:00,38.38,38.47,38.35,38.43,47330.31186630551,21.4049,21.4551,21.3882,21.4328,47330.3119
2005-12-30 10:25:00,38.45,38.49,38.4,38.41,50040.85836085164,21.4439,21.4663,21.4161,21.4216,50040.8584
2005-12-30 10:30:00,38.41,38.41,38.34,38.37,37113.63661763163,21.4216,21.4216,21.3826,21.3993,37113.6366
2005-12-30 10:35:00,38.36,38.46,38.36,38.45,35445.608005603244,21.3938,21.4495,21.3938,21.4439,35445.608
2005-12-30 10:40:00,38.45,38.48,38.37,38.39,42534.729606723886,21.4439,21.4607,21.3993,21.4105,42534.7296
2005-12-30 10:45:00,38.42,38.42,38.32,38.37,38781.665229660015,21.4272,21.4272,21.3714,21.3993,38781.6652
2005-12-30 10:50:00,38.37,38.38,38.25,38.25,62551.07295106454,21.3993,21.4049,21.3324,21.3324,62551.073
2005-12-30 10:55:00,38.25,38.34,38.2,38.31,27939.47925147549,21.3324,21.3826,21.3045,21.3659,27939.4793
2005-12-30 11:00:00,38.34,38.4,38.34,38.37,31692.54362853937,21.3826,21.4161,21.3826,21.3993,31692.5436
2005-12-30 11:05:00,38.34,38.35,38.27,38.31,41909.21887721324,21.3826,21.3882,21.3436,21.3659,41909.2189
2005-12-30 11:10:00,38.33,38.38,38.28,38.38,24186.414874411625,21.377,21.4049,21.3491,21.4049,24186.4149
2005-12-30 11:15:00,38.34,38.37,38.3,38.33,25437.43633343292,21.3826,21.3993,21.3603,21.377,25437.4363
2005-12-30 11:20:00,38.32,38.36,38.3,38.31,37947.65092364582,21.3714,21.3938,21.3603,21.3659,37947.6509
2005-12-30 11:25:00,38.32,38.34,38.21,38.23,37322.14019413518,21.3714,21.3826,21.3101,21.3213,37322.1402
2005-12-30 11:30:00,38.23,38.24,38.22,38.22,27939.47925147549,21.3213,21.3268,21.3157,21.3157,27939.4793
2005-12-30 11:35:00,38.22,38.22,38.19,38.2,28356.48640448259,21.3157,21.3157,21.2989,21.3045,28356.4864
2005-12-30 11:40:00,38.2,38.3,38.2,38.29,36071.11873511389,21.3045,21.3603,21.3045,21.3547,36071.1187
2005-12-30 11:45:00,38.29,38.34,38.29,38.32,19390.832614830008,21.3547,21.3826,21.3547,21.3714,19390.8326
2005-12-30 11:50:00,38.34,38.34,38.29,38.31,30650.025746021627,21.3826,21.3826,21.3547,21.3659,30650.0257
2005-12-30 11:55:00,38.31,38.36,38.3,38.36,19182.32903832646,21.3659,21.3938,21.3603,21.3938,19182.329
2005-12-30 12:00:00,38.36,38.37,38.3,38.34,30024.51501651098,21.3938,21.3993,21.3603,21.3826,30024.515
2005-12-30 12:05:00,38.33,38.34,38.21,38.23,42326.22603022034,21.377,21.3826,21.3101,21.3213,42326.226
2005-12-30 12:10:00,38.22,38.33,38.19,38.33,42117.72245371679,21.3157,21.377,21.2989,21.377,42117.7225
2005-12-30 12:15:00,38.33,38.38,38.32,38.37,90073.54504953294,21.377,21.4049,21.3714,21.3993,90073.545
2005-12-30 12:20:00,38.36,38.43,38.36,38.43,17305.796849794522,21.3938,21.4328,21.3938,21.4328,17305.7968
2005-12-30 12:25:00,38.42,38.54,38.38,38.47,33152.06866406421,21.4272,21.4941,21.4049,21.4551,33152.0687
2005-12-30 12:30:00,38.49,38.5,38.43,38.45,12927.221743220003,21.4663,21.4718,21.4328,21.4439,12927.2217
2005-12-30 12:35:00,38.45,38.6,38.45,38.57,54002.426314419055,21.4439,21.5276,21.4439,21.5109,54002.4263
2005-12-30 12:40:00,38.57,38.57,38.51,38.55,30858.529322525173,21.5109,21.5109,21.4774,21.4997,30858.5293
2005-12-30 12:45:00,38.55,38.56,38.53,38.53,21058.8612268584,21.4997,21.5053,21.4886,21.4886,21058.8612
2005-12-30 12:50:00,38.52,38.52,38.38,38.44,49415.34763134099,21.483,21.483,21.4049,21.4384,49415.3476
2005-12-30 12:55:00,38.44,38.45,38.37,38.39,25228.932756929367,21.4384,21.4439,21.3993,21.4105,25228.9328
2005-12-30 13:00:00,38.39,38.45,38.39,38.43,18139.81115580872,21.4105,21.4439,21.4105,21.4328,18139.8112
2005-12-30 13:05:00,38.45,38.45,38.38,38.39,28356.48640448259,21.4439,21.4439,21.4049,21.4105,28356.4864
2005-12-30 13:10:00,38.39,38.4,38.36,38.36,21892.87553287259,21.4105,21.4161,21.3938,21.3938,21892.8755
2005-12-30 13:15:00,38.36,38.39,38.34,38.36,15637.768237766137,21.3938,21.4105,21.3826,21.3938,15637.7682
2005-12-30 13:20:00,38.36,38.39,38.34,38.35,17305.796849794522,21.3938,21.4105,21.3826,21.3882,17305.7968
2005-12-30 13:25:00,38.36,38.41,38.36,38.41,19182.32903832646,21.3938,21.4216,21.3938,21.4216,19182.329
2005-12-30 13:30:00,38.41,38.41,38.38,38.4,10216.675248673875,21.4216,21.4216,21.4049,21.4161,10216.6752
2005-12-30 13:35:00,38.4,38.52,38.39,38.5,37947.65092364582,21.4161,21.483,21.4105,21.4718,37947.6509
2005-12-30 13:40:00,38.5,38.57,38.46,38.57,33986.0829700784,21.4718,21.5109,21.4495,21.5109,33986.083
2005-12-30 13:45:00,38.57,38.57,38.56,38.56,7297.625177624197,21.5109,21.5109,21.5053,21.5053,7297.6252
2005-12-30 13:50:00,38.56,38.56,38.47,38.52,50874.87266686583,21.5053,21.5053,21.4551,21.483,50874.8727
2005-12-30 13:55:00,38.5,38.56,38.5,38.55,15012.25750825549,21.4718,21.5053,21.4718,21.4997,15012.2575
2005-12-30 14:00:00,38.55,38.69,38.55,38.69,36488.12588812099,21.4997,21.5778,21.4997,21.5778,36488.1259
2005-12-30 14:05:00,38.71,38.8,38.7,38.72,52751.40485539776,21.589,21.6391,21.5834,21.5945,52751.4049
2005-12-30 14:10:00,38.74,38.84,38.74,38.83,93201.09869708616,21.6057,21.6615,21.6057,21.6559,93201.0987
2005-12-30 14:15:00,38.84,38.84,38.7,38.74,42951.736759730986,21.6615,21.6615,21.5834,21.6057,42951.7368
2005-12-30 14:20:00,38.74,38.75,38.69,38.69,30441.52216951808,21.6057,21.6113,21.5778,21.5778,30441.5222
2005-12-30 14:25:00,38.71,38.71,38.64,38.64,20433.35049734775,21.589,21.589,21.5499,21.5499,20433.3505
2005-12-30 14:30:00,38.64,38.69,38.61,38.66,28564.98998098614,21.5499,21.5778,21.5332,21.5611,28564.99
2005-12-30 14:35:00,38.66,38.67,38.64,38.67,13552.732472730651,21.5611,21.5666,21.5499,21.5666,13552.7325
2005-12-30 14:40:00,38.67,38.68,38.56,38.61,77354.82688281649,21.5666,21.5722,21.5053,21.5332,77354.8269
2005-12-30 14:45:00,38.6,38.62,38.58,38.59,24186.414874411625,21.5276,21.5388,21.5165,21.522,24186.4149
2005-12-30 14:50:00,38.59,38.62,38.51,38.61,34403.0901230855,21.522,21.5388,21.4774,21.5332,34403.0901
2005-12-30 14:55:00,38.62,38.74,38.62,38.68,34820.097276092594,21.5388,21.6057,21.5388,21.5722,34820.0973
2005-12-30 15:00:00,38.68,38.7,38.55,38.56,33152.06866406421,21.5722,21.5834,21.4997,21.5053,33152.0687
2005-12-30 15:05:00,38.55,38.55,38.37,38.37,116136.4921124765,21.4997,21.4997,21.3993,21.3993,116136.4921
2005-12-30 15:10:00,38.42,38.47,38.39,38.46,141365.42486940586,21.4272,21.4551,21.4105,21.4495,141365.4249
2005-12-30 15:15:00,38.47,38.51,38.42,38.5,66512.64090463196,21.4551,21.4774,21.4272,21.4718,66512.6409
2005-12-30 15:20:00,38.51,38.58,38.47,38.58,90282.04862603649,21.4774,21.5165,21.4551,21.5165,90282.0486
2005-12-30 15:25:00,38.57,38.6,38.46,38.55,81107.89125988036,21.5109,21.5276,21.4495,21.4997,81107.8913
2005-12-30 15:30:00,38.47,38.52,38.42,38.52,112174.92415890908,21.4551,21.483,21.4272,21.483,112174.9242
2005-12-30 15:35:00,38.53,38.56,38.48,38.48,70057.20170519229,21.4886,21.5053,21.4607,21.4607,70057.2017
2005-12-30 15:40:00,38.47,38.52,38.39,38.5,139488.89268087392,21.4551,21.483,21.4105,21.4718,139488.8927
2005-12-30 15:45:00,38.5,38.51,38.39,38.4,91741.57366156131,21.4718,21.4774,21.4105,21.4161,91741.5737
2005-12-30 15:50:00,38.41,38.41,38.25,38.27,152207.61084759035,21.4216,21.4216,21.3324,21.3436,152207.6108
2005-12-30 15:55:00,38.28,38.3,38.21,38.26,162215.78251976072,21.3491,21.3603,21.3101,21.338,162215.7825
2006-01-03 09:30:00,39.57,39.58,39.28,39.48,282730.8497388117,22.0686,22.0742,21.9068,22.0184,282730.8497
2006-01-03 09:35:00,39.45,39.45,39.35,39.43,210797.1158450875,22.0017,22.0017,21.9459,21.9905,210797.1158
2006-01-03 09:40:00,39.43,39.5,39.38,39.45,120515.06721905102,21.9905,22.0295,21.9626,22.0017,120515.0672
2006-01-03 09:45:00,39.45,39.46,39.28,39.44,145118.48924646975,22.0017,22.0072,21.9068,21.9961,145118.4892
2006-01-03 09:50:00,39.47,39.54,39.46,39.5,82150.4091423981,22.0128,22.0519,22.0072,22.0295,82150.4091
2006-01-03 09:55:00,39.51,39.62,39.49,39.59,108630.36335834875,22.0351,22.0965,22.024,22.0797,108630.3634
2006-01-03 10:00:00,39.6,39.81,39.54,39.75,134484.80684478878,22.0853,22.2024,22.0519,22.169,134484.8068
2006-01-03 10:05:00,39.75,39.75,39.63,39.69,171598.4434624204,22.169,22.169,22.102,22.1355,171598.4435
2006-01-03 10:10:00,39.67,39.72,39.59,39.65,110506.8955468807,22.1244,22.1522,22.0797,22.1132,110506.8955
2006-01-03 10:15:00,39.65,39.75,39.62,39.75,90699.0557790436,22.1132,22.169,22.0965,22.169,90699.0558
2006-01-03 10:20:00,39.75,39.84,39.75,39.81,193699.8225717965,22.169,22.2192,22.169,22.2024,193699.8226
2006-01-03 10:25:00,39.79,39.83,39.74,39.75,139905.89983388103,22.1913,22.2136,22.1634,22.169,139905.8998
2006-01-03 10:30:00,39.75,39.88,39.73,39.82,226851.8912358608,22.169,22.2415,22.1578,22.208,226851.8912
2006-01-03 10:35:00,39.82,39.9,39.79,39.88,234983.5307194992,22.208,22.2526,22.1913,22.2415,234983.5307
2006-01-03 10:40:00,39.88,39.98,39.88,39.96,157211.69668367555,22.2415,22.2972,22.2415,22.2861,157211.6967
2006-01-03 10:45:00,39.97,40.13,39.97,40.13,119681.05291303682,22.2917,22.3809,22.2917,22.3809,119681.0529
2006-01-03 10:50:00,40.13,40.2,40.09,40.19,116553.4992654836,22.3809,22.4199,22.3586,22.4144,116553.4993
2006-01-03 10:55:00,40.19,40.33,40.18,40.3,149080.05720003715,22.4144,22.4924,22.4088,22.4757,149080.0572
2006-01-03 11:00:00,40.3,40.53,40.3,40.46,181398.1115580872,22.4757,22.604,22.4757,22.5649,181398.1116
2006-01-03 11:05:00,40.44,40.77,40.43,40.7,276058.7352906982,22.5538,22.7378,22.5482,22.6988,276058.7353
2006-01-03 11:10:00,40.7,40.7,40.6,40.68,222473.31612928625,22.6988,22.6988,22.643,22.6876,222473.3161
2006-01-03 11:15:00,40.69,40.71,40.65,40.67,90699.0557790436,22.6932,22.7044,22.6709,22.6821,90699.0558
2006-01-03 11:20:00,40.67,40.74,40.65,40.66,102583.75963974584,22.6821,22.7211,22.6709,22.6765,102583.7596
2006-01-03 11:25:00,40.65,40.68,40.59,40.61,186193.6938176688,22.6709,22.6876,22.6374,22.6486,186193.6938
2006-01-03 11:30:00,40.6,40.72,40.59,40.68,117804.5207245049,22.643,22.71,22.6374,22.6876,117804.5207
2006-01-03 11:35:00,40.67,40.81,40.67,40.8,290862.4892224501,22.6821,22.7601,22.6821,22.7546,290862.4892
2006-01-03 11:40:00,40.81,40.86,40.75,40.8,132608.27465625684,22.7601,22.788,22.7267,22.7546,132608.2747
2006-01-03 11:45:00,40.79,40.84,40.78,40.81,98413.68810967488,22.749,22.7769,22.7434,22.7601,98413.6881
2006-01-03 11:50:00,40.81,40.81,40.72,40.74,174725.99710997363,22.7601,22.7601,22.71,22.7211,174725.9971
2006-01-03 11:55:00,40.73,40.84,40.71,40.81,168470.88981486717,22.7155,22.7769,22.7044,22.7601,168470.8898
2006-01-03 12:00:00,40.81,40.84,40.77,40.77,95703.14161512876,22.7601,22.7769,22.7378,22.7378,95703.1416
2006-01-03 12:05:00,40.77,40.81,40.77,40.81,90282.04862603649,22.7378,22.7601,22.7378,22.7601,90282.0486
2006-01-03 12:10:00,40.81,40.84,40.78,40.81,82150.4091423981,22.7601,22.7769,22.7434,22.7601,82150.4091
2006-01-03 12:15:00,40.81,40.84,40.79,40.79,66512.64090463196,22.7601,22.7769,22.749,22.749,66512.6409
2006-01-03 12:20:00,40.79,40.81,40.76,40.77,75686.7982707881,22.749,22.7601,22.7323,22.7378,75686.7983
2006-01-03 12:25:00,40.77,40.77,40.69,40.71,89656.53789652584,22.7378,22.7378,22.6932,22.7044,89656.5379
2006-01-03 12:30:00,40.71,40.76,40.67,40.74,126353.16736115038,22.7044,22.7323,22.6821,22.7211,126353.1674
2006-01-03 12:35:00,40.74,40.78,40.72,40.77,155335.1644951436,22.7211,22.7434,22.71,22.7378,155335.1645
2006-01-03 12:40:00,40.76,40.77,40.73,40.76,54210.929890922605,22.7323,22.7378,22.7155,22.7323,54210.9299
2006-01-03 12:45:00,40.75,40.83,40.73,40.83,74227.27323526326,22.7267,22.7713,22.7155,22.7713,74227.2732
2006-01-03 12:50:00,40.83,40.84,40.75,40.82,46704.80113679486,22.7713,22.7769,22.7267,22.7657,46704.8011
2006-01-03 12:55:00,40.81,40.91,40.77,40.91,123225.61371359717,22.7601,22.8159,22.7378,22.8159,123225.6137
2006-01-03 13:00:00,40.91,40.96,40.86,40.88,203082.48351445625,22.8159,22.8438,22.788,22.7992,203082.4835
2006-01-03 13:05:00,40.88,40.88,40.83,40.87,68180.66951666035,22.7992,22.7992,22.7713,22.7936,68180.6695
2006-01-03 13:10:00,40.87,40.89,40.83,40.86,60674.54076253261,22.7936,22.8048,22.7713,22.788,60674.5408
2006-01-03 13:15:00,40.86,40.86,40.83,40.86,59840.52645651841,22.788,22.788,22.7713,22.788,59840.5265
2006-01-03 13:20:00,40.86,40.87,40.78,40.84,73393.25892924906,22.788,22.7936,22.7434,22.7769,73393.2589
2006-01-03 13:25:00,40.81,40.91,40.81,40.88,49623.851207844535,22.7601,22.8159,22.7601,22.7992,49623.8512
2006-01-03 13:30:00,40.88,40.94,40.85,40.92,77563.33045932003,22.7992,22.8326,22.7825,22.8215,77563.3305
2006-01-03 13:35:00,40.92,40.96,40.89,40.92,94035.11300310036,22.8215,22.8438,22.8048,22.8215,94035.113
2006-01-03 13:40:00,40.9,40.96,40.9,40.92,61508.5550685468,22.8103,22.8438,22.8103,22.8215,61508.5551
2006-01-03 13:45:00,40.91,40.96,40.88,40.88,108838.86693485233,22.8159,22.8438,22.7992,22.7992,108838.8669
2006-01-03 13:50:00,40.89,40.96,40.84,40.84,61508.5550685468,22.8048,22.8438,22.7769,22.7769,61508.5551
2006-01-03 13:55:00,40.85,40.85,40.77,40.77,76103.80542379519,22.7825,22.7825,22.7378,22.7378,76103.8054
2006-01-03 14:00:00,40.77,40.96,40.77,40.95,102792.2632162494,22.7378,22.8438,22.7378,22.8382,102792.2632
2006-01-03 14:05:00,40.96,40.98,40.89,40.98,87988.50928449746,22.8438,22.855,22.8048,22.855,87988.5093
2006-01-03 14:10:00,40.98,41.03,40.91,40.91,106962.33474632035,22.855,22.8828,22.8159,22.8159,106962.3347
2006-01-03 14:15:00,40.9,40.92,40.87,40.91,90282.04862603649,22.8103,22.8215,22.7936,22.8159,90282.0486
2006-01-03 14:20:00,40.91,40.94,40.84,40.91,93826.6094265968,22.8159,22.8326,22.7769,22.8159,93826.6094
2006-01-03 14:25:00,40.91,40.94,40.86,40.87,119681.05291303682,22.8159,22.8326,22.788,22.7936,119681.0529
2006-01-03 14:30:00,40.91,40.96,40.88,40.9,70682.71243470293,22.8159,22.8438,22.7992,22.8103,70682.7124
2006-01-03 14:35:00,40.87,40.91,40.82,40.87,75686.7982707881,22.7936,22.8159,22.7657,22.7936,75686.7983
2006-01-03 14:40:00,40.87,40.97,40.87,40.92,43785.75106574518,22.7936,22.8494,22.7936,22.8215,43785.7511
2006-01-03 14:45:00,40.92,40.93,40.88,40.93,55670.45492644744,22.8215,22.8271,22.7992,22.8271,55670.4549
2006-01-03 14:50:00,40.92,40.92,40.86,40.86,59632.02288001486,22.8215,22.8215,22.788,22.788,59632.0229
2006-01-03 14:55:00,40.85,40.9,40.84,40.85,67555.1587871497,22.7825,22.8103,22.7769,22.7825,67555.1588
2006-01-03 15:00:00,40.85,41.01,40.85,41.0,579639.9426798648,22.7825,22.8717,22.7825,22.8661,579639.9427
2006-01-03 15:05:00,41.0,41.01,40.95,40.96,103834.78109876714,22.8661,22.8717,22.8382,22.8438,103834.7811
2006-01-03 15:10:00,40.97,41.06,40.95,41.01,210380.1086920804,22.8494,22.8996,22.8382,22.8717,210380.1087
2006-01-03 15:15:00,41.01,41.05,41.0,41.05,154084.14303612232,22.8717,22.894,22.8661,22.894,154084.143
2006-01-03 15:20:00,41.04,41.1,41.0,41.02,138237.87122185263,22.8884,22.9219,22.8661,22.8773,138237.8712
2006-01-03 15:25:00,41.02,41.1,41.02,41.09,99247.70241568908,22.8773,22.9219,22.8773,22.9163,99247.7024
2006-01-03 15:30:00,41.09,41.19,41.09,41.16,144492.9785169591,22.9163,22.9721,22.9163,22.9553,144492.9785
2006-01-03 15:35:00,41.16,41.2,41.14,41.17,184108.6580526333,22.9553,22.9777,22.9442,22.9609,184108.6581
2006-01-03 15:40:00,41.17,41.19,41.1,41.16,191614.78680676105,22.9609,22.9721,22.9219,22.9553,191614.7868
2006-01-03 15:45:00,41.16,41.19,41.15,41.18,187027.70812368297,22.9553,22.9721,22.9498,22.9665,187027.7081
2006-01-03 15:50:00,41.19,41.25,41.19,41.22,209963.1015390733,22.9721,23.0055,22.9721,22.9888,209963.1015
2006-01-03 15:55:00,41.21,41.22,41.16,41.22,143658.9642109449,22.9832,22.9888,22.9553,22.9888,143658.9642
2006-01-04 09:30:00,40.86,40.86,40.55,40.62,252289.32756929364,22.788,22.788,22.6151,22.6542,252289.3276
2006-01-04 09:35:00,40.62,40.67,40.5,40.55,174725.99710997363,22.6542,22.6821,22.5873,22.6151,174725.9971
2006-01-04 09:40:00,40.55,40.8,40.53,40.69,166385.8540498317,22.6151,22.7546,22.604,22.6932,166385.854
2006-01-04 09:45:00,40.7,40.72,40.57,40.62,151582.10011807975,22.6988,22.71,22.6263,22.6542,151582.1001
2006-01-04 09:50:00,40.67,40.68,40.6,40.67,105711.31328729908,22.6821,22.6876,22.643,22.6821,105711.3133
2006-01-04 09:55:00,40.67,40.71,40.59,40.68,117179.00999499424,22.6821,22.7044,22.6374,22.6876,117179.01
2006-01-04 10:00:00,40.69,40.82,40.69,40.82,144909.9856699662,22.6932,22.7657,22.6932,22.7657,144909.9857
2006-01-04 10:05:00,40.83,40.91,40.81,40.91,110506.8955468807,22.7713,22.8159,22.7601,22.8159,110506.8955
2006-01-04 10:10:00,40.96,40.96,40.7,40.76,156169.1788011578,22.8438,22.8438,22.6988,22.7323,156169.1788
2006-01-04 10:15:00,40.76,40.83,40.7,40.83,101541.24175722813,22.7323,22.7713,22.6988,22.7713,101541.2418
2006-01-04 10:20:00,40.83,40.83,40.77,40.8,76312.30900029874,22.7713,22.7713,22.7378,22.7546,76312.309
2006-01-04 10:25:00,40.8,40.81,40.77,40.79,71308.22316421357,22.7546,22.7601,22.7378,22.749,71308.2232
2006-01-04 10:30:00,40.79,40.83,40.75,40.8,74018.7696587597,22.749,22.7713,22.7267,22.7546,74018.7697
2006-01-04 10:35:00,40.8,40.82,40.74,40.82,91950.07723806489,22.7546,22.7657,22.7211,22.7657,91950.0772
2006-01-04 10:40:00,40.82,40.83,40.73,40.76,122600.10298408652,22.7657,22.7713,22.7155,22.7323,122600.103
2006-01-04 10:45:00,40.77,40.81,40.76,40.81,73184.75535274552,22.7378,22.7601,22.7323,22.7601,73184.7554
2006-01-04 10:50:00,40.81,40.87,40.77,40.81,66095.63375162486,22.7601,22.7936,22.7378,22.7601,66095.6338
2006-01-04 10:55:00,40.81,40.83,40.75,40.8,121140.57794856168,22.7601,22.7713,22.7267,22.7546,121140.5779
2006-01-04 11:00:00,40.78,40.81,40.73,40.76,64844.612292603575,22.7434,22.7601,22.7155,22.7323,64844.6123
2006-01-04 11:05:00,40.76,40.77,40.69,40.71,114885.4706534552,22.7323,22.7378,22.6932,22.7044,114885.4707
2006-01-04 11:10:00,40.72,40.72,40.63,40.64,63802.09441008583,22.71,22.71,22.6598,22.6653,63802.0944
2006-01-04 11:15:00,40.64,40.74,40.64,40.69,122391.59940758297,22.6653,22.7211,22.6653,22.6932,122391.5994
2006-01-04 11:20:00,40.69,40.81,40.69,40.69,191406.2832302575,22.6932,22.7601,22.6932,22.6932,191406.2832
2006-01-04 11:25:00,40.81,40.84,40.75,40.75,90282.04862603649,22.7601,22.7769,22.7267,22.7267,90282.0486
2006-01-04 11:30:00,40.74,40.83,40.74,40.8,85069.45921344777,22.7211,22.7713,22.7211,22.7546,85069.4592
2006-01-04 11:35:00,40.79,40.86,40.77,40.86,112174.92415890908,22.749,22.788,22.7378,22.788,112174.9242
2006-01-04 11:40:00,40.84,40.86,40.82,40.86,69431.69097568165,22.7769,22.788,22.7657,22.788,69431.691
2006-01-04 11:45:00,40.86,40.91,40.81,40.83,153250.12873010812,22.788,22.8159,22.7601,22.7713,153250.1287
2006-01-04 11:50:00,40.82,40.9,40.81,40.85,102166.75248673875,22.7657,22.8103,22.7601,22.7825,102166.7525
2006-01-04 11:55:00,40.85,40.87,40.8,40.83,81524.89841288746,22.7825,22.7936,22.7546,22.7713,81524.8984
2006-01-04 12:00:00,40.83,40.86,40.81,40.82,95703.14161512876,22.7713,22.788,22.7601,22.7657,95703.1416
2006-01-04 12:05:00,40.82,40.86,40.75,40.77,59215.01572700777,22.7657,22.788,22.7267,22.7378,59215.0157
2006-01-04 12:10:00,40.77,40.8,40.72,40.78,59006.51215050422,22.7378,22.7546,22.71,22.7434,59006.5122
2006-01-04 12:15:00,40.77,40.81,40.73,40.81,32943.56508756066,22.7378,22.7601,22.7155,22.7601,32943.5651
2006-01-04 12:20:00,40.81,40.81,40.72,40.75,30441.52216951808,22.7601,22.7601,22.71,22.7267,30441.5222
2006-01-04 12:25:00,40.76,40.8,40.74,40.76,25645.939909936464,22.7323,22.7546,22.7211,22.7323,25645.9399
2006-01-04 12:30:00,40.76,40.76,40.57,40.57,48581.33332532679,22.7323,22.7323,22.6263,22.6263,48581.3333
2006-01-04 12:35:00,40.57,40.71,40.57,40.7,79439.86264785197,22.6263,22.7044,22.6263,22.6988,79439.8626
2006-01-04 12:40:00,40.7,40.75,40.64,40.7,47955.82259581615,22.6988,22.7267,22.6653,22.6988,47955.8226
2006-01-04 12:45:00,40.7,40.71,40.64,40.65,29607.507863503884,22.6988,22.7044,22.6653,22.6709,29607.5079
2006-01-04 12:50:00,40.65,40.65,40.57,40.62,61300.05149204325,22.6709,22.6709,22.6263,22.6542,61300.0515
2006-01-04 12:55:00,40.6,40.66,40.57,40.6,39615.67953567421,22.643,22.6765,22.6263,22.643,39615.6795
2006-01-04 13:00:00,40.59,40.64,40.57,40.61,52751.40485539776,22.6374,22.6653,22.6263,22.6486,52751.4049
2006-01-04 13:05:00,40.61,40.65,40.57,40.63,47121.80828980196,22.6486,22.6709,22.6263,22.6598,47121.8083
2006-01-04 13:10:00,40.61,40.64,40.57,40.63,43160.240336234536,22.6486,22.6653,22.6263,22.6598,43160.2403
2006-01-04 13:15:00,40.63,40.71,40.63,40.69,64844.612292603575,22.6598,22.7044,22.6598,22.6932,64844.6123
2006-01-04 13:20:00,40.69,40.78,40.69,40.76,54627.9370439297,22.6932,22.7434,22.6932,22.7323,54627.937
2006-01-04 13:25:00,40.76,40.81,40.76,40.81,45662.28325427712,22.7323,22.7601,22.7323,22.7601,45662.2833
2006-01-04 13:30:00,40.81,40.82,40.75,40.77,58172.497844490026,22.7601,22.7657,22.7267,22.7378,58172.4978
2006-01-04 13:35:00,40.78,40.8,40.73,40.75,43785.75106574518,22.7434,22.7546,22.7155,22.7267,43785.7511
2006-01-04 13:40:00,40.75,40.85,40.75,40.82,74435.7768117668,22.7267,22.7825,22.7267,22.7657,74435.7768
2006-01-04 13:45:00,40.82,40.94,40.81,40.93,77563.33045932003,22.7657,22.8326,22.7601,22.8271,77563.3305
2006-01-04 13:50:00,40.93,40.98,40.92,40.93,128229.69954968232,22.8271,22.855,22.8215,22.8271,128229.6995
2006-01-04 13:55:00,40.92,40.93,40.87,40.88,45662.28325427712,22.8215,22.8271,22.7936,22.7992,45662.2833
2006-01-04 14:00:00,40.89,40.91,40.86,40.89,38364.65807665292,22.8048,22.8159,22.788,22.8048,38364.6581
2006-01-04 14:05:00,40.89,40.93,40.81,40.84,53585.41916141196,22.8048,22.8271,22.7601,22.7769,53585.4192
2006-01-04 14:10:00,40.82,40.89,40.74,40.78,54210.929890922605,22.7657,22.8048,22.7211,22.7434,54210.9299
2006-01-04 14:15:00,40.78,40.87,40.78,40.85,61300.05149204325,22.7434,22.7936,22.7434,22.7825,61300.0515
2006-01-04 14:20:00,40.85,40.93,40.82,40.88,82567.4162954052,22.7825,22.8271,22.7657,22.7992,82567.4163
2006-01-04 14:25:00,40.87,40.93,40.85,40.9,36071.11873511389,22.7936,22.8271,22.7825,22.8103,36071.1187
2006-01-04 14:30:00,40.92,40.94,40.89,40.9,55670.45492644744,22.8215,22.8326,22.8048,22.8103,55670.4549
2006-01-04 14:35:00,40.9,41.02,40.9,41.02,60466.03718602906,22.8103,22.8773,22.8103,22.8773,60466.0372
2006-01-04 14:40:00,41.02,41.02,40.91,40.99,64427.60513959648,22.8773,22.8773,22.8159,22.8605,64427.6051
2006-01-04 14:45:00,40.99,40.99,40.95,40.95,44202.75821875228,22.8605,22.8605,22.8382,22.8382,44202.7582
2006-01-04 14:50:00,40.94,40.95,40.9,40.94,48998.34047833389,22.8326,22.8382,22.8103,22.8326,48998.3405
2006-01-04 14:55:00,40.94,40.94,40.85,40.87,53585.41916141196,22.8326,22.8326,22.7825,22.7936,53585.4192
2006-01-04 15:00:00,40.86,40.92,40.85,40.89,54210.929890922605,22.788,22.8215,22.7825,22.8048,54210.9299
2006-01-04 15:05:00,40.88,40.91,40.86,40.88,93201.09869708616,22.7992,22.8159,22.788,22.7992,93201.0987
2006-01-04 15:10:00,40.88,40.9,40.86,40.88,85903.47351946197,22.7992,22.8103,22.788,22.7992,85903.4735
2006-01-04 15:15:00,40.88,40.88,40.84,40.86,46287.79398378776,22.7992,22.7992,22.7769,22.788,46287.794
2006-01-04 15:20:00,40.86,40.91,40.86,40.89,119472.54933653328,22.788,22.8159,22.788,22.8048,119472.5493
2006-01-04 15:25:00,40.9,40.93,40.88,40.91,74435.7768117668,22.8103,22.8271,22.7992,22.8159,74435.7768
2006-01-04 15:30:00,40.91,40.96,40.9,40.92,59632.02288001486,22.8159,22.8438,22.8103,22.8215,59632.0229
2006-01-04 15:35:00,40.93,40.94,40.88,40.9,65053.115869107125,22.8271,22.8326,22.7992,22.8103,65053.1159
2006-01-04 15:40:00,40.9,40.9,40.82,40.87,99247.70241568908,22.8103,22.8103,22.7657,22.7936,99247.7024
2006-01-04 15:45:00,40.87,40.91,40.79,40.81,164926.32901430686,22.7936,22.8159,22.749,22.7601,164926.329
2006-01-04 15:50:00,40.81,40.88,40.81,40.88,130731.7424677249,22.7601,22.7992,22.7601,22.7992,130731.7425
2006-01-04 15:55:00,40.88,40.88,40.76,40.76,193282.81541878945,22.7992,22.7992,22.7323,22.7323,193282.8154
2006-01-05 09:30:00,40.53,40.64,40.41,40.45,156377.68237766135,22.604,22.6653,22.5371,22.5594,156377.6824
2006-01-05 09:35:00,40.45,40.5,40.29,40.37,94452.12015610746,22.5594,22.5873,22.4701,22.5148,94452.1202
2006-01-05 09:40:00,40.37,40.52,40.22,40.43,65887.13017512132,22.5148,22.5984,22.4311,22.5482,65887.1302
2006-01-05 09:45:00,40.43,40.58,40.4,40.5,59840.52645651841,22.5482,22.6319,22.5315,22.5873,59840.5265
2006-01-05 09:50:00,40.49,40.52,40.41,40.45,117596.01714800134,22.5817,22.5984,22.5371,22.5594,117596.0171
2006-01-05 09:55:00,40.45,40.53,40.45,40.48,79231.35907134842,22.5594,22.604,22.5594,22.5761,79231.3591
2006-01-05 10:00:00,40.47,40.52,40.34,40.36,63593.59083358228,22.5705,22.5984,22.498,22.5092,63593.5908
2006-01-05 10:05:00,40.36,40.47,40.36,40.4,74644.28038827036,22.5092,22.5705,22.5092,22.5315,74644.2804
2006-01-05 10:10:00,40.42,40.46,40.32,40.32,73810.26608225616,22.5426,22.5649,22.4869,22.4869,73810.2661
2006-01-05 10:15:00,40.31,40.32,40.24,40.24,59006.51215050422,22.4813,22.4869,22.4422,22.4422,59006.5122
2006-01-05 10:20:00,40.24,40.33,40.24,40.27,101124.234604221,22.4422,22.4924,22.4422,22.459,101124.2346
2006-01-05 10:25:00,40.28,40.34,40.22,40.3,91324.56650855424,22.4646,22.498,22.4311,22.4757,91324.5665
2006-01-05 10:30:00,40.31,40.33,39.99,40.0,246242.7238506908,22.4813,22.4924,22.3028,22.3084,246242.7239
2006-01-05 10:35:00,40.02,40.04,39.88,39.9,276475.74244370527,22.3196,22.3307,22.2415,22.2526,276475.7424
2006-01-05 10:40:00,39.9,39.9,39.76,39.82,265633.5564655208,22.2526,22.2526,22.1745,22.208,265633.5565
2006-01-05 10:45:00,39.83,40.04,39.82,40.0,158045.71098968975,22.2136,22.3307,22.208,22.3084,158045.711
2006-01-05 10:50:00,40.0,40.18,39.98,40.14,115719.4849594694,22.3084,22.4088,22.2972,22.3865,115719.485
2006-01-05 10:55:00,40.15,40.2,40.1,40.15,101124.234604221,22.3921,22.4199,22.3642,22.3921,101124.2346
2006-01-05 11:00:00,40.14,40.21,40.12,40.13,72976.25177624197,22.3865,22.4255,22.3753,22.3809,72976.2518
2006-01-05 11:05:00,40.15,40.21,40.05,40.19,46287.79398378776,22.3921,22.4255,22.3363,22.4144,46287.794
2006-01-05 11:10:00,40.21,40.34,40.1,40.3,61091.5479155397,22.4255,22.498,22.3642,22.4757,61091.5479
2006-01-05 11:15:00,40.3,40.43,40.23,40.3,69223.18739917809,22.4757,22.5482,22.4367,22.4757,69223.1874
2006-01-05 11:20:00,40.29,40.29,40.13,40.22,63176.58368057519,22.4701,22.4701,22.3809,22.4311,63176.5837
2006-01-05 11:25:00,40.19,40.19,40.08,40.1,43368.743912738086,22.4144,22.4144,22.353,22.3642,43368.7439
2006-01-05 11:30:00,40.12,40.26,40.11,40.26,40866.7009946955,22.3753,22.4534,22.3697,22.4534,40866.701
2006-01-05 11:35:00,40.23,40.36,40.22,40.34,54419.43346742616,22.4367,22.5092,22.4311,22.498,54419.4335
2006-01-05 11:40:00,40.33,40.35,40.26,40.26,52125.89412588712,22.4924,22.5036,22.4534,22.4534,52125.8941
2006-01-05 11:45:00,40.26,40.29,40.24,40.24,36488.12588812099,22.4534,22.4701,22.4422,22.4422,36488.1259
2006-01-05 11:50:00,40.25,40.34,40.25,40.33,35862.61515861034,22.4478,22.498,22.4478,22.4924,35862.6152
2006-01-05 11:55:00,40.34,40.44,40.32,40.44,48372.82974882325,22.498,22.5538,22.4869,22.5538,48372.8297
2006-01-05 12:00:00,40.45,40.53,40.42,40.52,69014.68382267455,22.5594,22.604,22.5426,22.5984,69014.6838
2006-01-05 12:05:00,40.52,40.57,40.47,40.57,98830.69526268198,22.5984,22.6263,22.5705,22.6263,98830.6953
2006-01-05 12:10:00,40.58,40.6,40.54,40.57,67972.1659401568,22.6319,22.643,22.6096,22.6263,67972.1659
2006-01-05 12:15:00,40.56,40.62,40.54,40.62,76312.30900029874,22.6207,22.6542,22.6096,22.6542,76312.309
2006-01-05 12:20:00,40.62,40.62,40.55,40.57,84026.94133093003,22.6542,22.6542,22.6151,22.6263,84026.9413
2006-01-05 12:25:00,40.57,40.58,40.49,40.56,45245.27610127002,22.6263,22.6319,22.5817,22.6207,45245.2761
2006-01-05 12:30:00,40.56,40.61,40.49,40.49,64844.612292603575,22.6207,22.6486,22.5817,22.5817,64844.6123
2006-01-05 12:35:00,40.48,40.48,40.29,40.29,69640.19455218519,22.5761,22.5761,22.4701,22.4701,69640.1946
2006-01-05 12:40:00,40.24,40.38,40.24,40.26,87154.49497848326,22.4422,22.5203,22.4422,22.4534,87154.495
2006-01-05 12:45:00,40.26,40.32,40.18,40.22,60674.54076253261,22.4534,22.4869,22.4088,22.4311,60674.5408
2006-01-05 12:50:00,40.22,40.34,40.19,40.32,41700.71530070969,22.4311,22.498,22.4144,22.4869,41700.7153
2006-01-05 12:55:00,40.3,40.32,40.23,40.31,34820.097276092594,22.4757,22.4869,22.4367,22.4813,34820.0973
2006-01-05 13:00:00,40.31,40.36,40.29,40.33,36071.11873511389,22.4813,22.5092,22.4701,22.4924,36071.1187
2006-01-05 13:05:00,40.31,40.35,40.22,40.35,41075.20457119905,22.4813,22.5036,22.4311,22.5036,41075.2046
2006-01-05 13:10:00,40.35,40.39,40.3,40.3,47330.31186630551,22.5036,22.5259,22.4757,22.4757,47330.3119
2006-01-05 13:15:00,40.34,40.38,40.29,40.29,46287.79398378776,22.498,22.5203,22.4701,22.4701,46287.794
2006-01-05 13:20:00,40.3,40.33,40.25,40.29,51291.87981987293,22.4757,22.4924,22.4478,22.4701,51291.8798
2006-01-05 13:25:00,40.26,40.27,40.22,40.25,60674.54076253261,22.4534,22.459,22.4311,22.4478,60674.5408
2006-01-05 13:30:00,40.25,40.31,40.24,40.31,40658.19741819195,22.4478,22.4813,22.4422,22.4813,40658.1974
2006-01-05 13:35:00,40.31,40.43,40.3,40.33,82984.4234484123,22.4813,22.5482,22.4757,22.4924,82984.4234
2006-01-05 13:40:00,40.32,40.38,40.3,40.38,42743.23318322744,22.4869,22.5203,22.4757,22.5203,42743.2332
2006-01-05 13:45:00,40.38,40.42,40.29,40.29,59423.51930351132,22.5203,22.5426,22.4701,22.4701,59423.5193
2006-01-05 13:50:00,40.31,40.39,40.29,40.35,59215.01572700777,22.4813,22.5259,22.4701,22.5036,59215.0157
2006-01-05 13:55:00,40.35,40.36,40.28,40.3,21475.868379865493,22.5036,22.5092,22.4646,22.4757,21475.8684
2006-01-05 14:00:00,40.29,40.31,40.2,40.21,56504.46923246163,22.4701,22.4813,22.4199,22.4255,56504.4692
2006-01-05 14:05:00,40.21,40.25,40.13,40.13,77980.33761232713,22.4255,22.4478,22.3809,22.3809,77980.3376
2006-01-05 14:10:00,40.14,40.18,40.12,40.18,39824.18311217776,22.3865,22.4088,22.3753,22.4088,39824.1831
2006-01-05 14:15:00,40.17,40.29,40.15,40.29,62551.07295106454,22.4032,22.4701,22.3921,22.4701,62551.073
2006-01-05 14:20:00,40.28,40.34,40.22,40.24,59423.51930351132,22.4646,22.498,22.4311,22.4422,59423.5193
2006-01-05 14:25:00,40.24,40.29,40.22,40.29,70057.20170519229,22.4422,22.4701,22.4311,22.4701,70057.2017
2006-01-05 14:30:00,40.29,40.31,40.25,40.28,63176.58368057519,22.4701,22.4813,22.4478,22.4646,63176.5837
2006-01-05 14:35:00,40.28,40.31,40.27,40.29,38990.168806163565,22.4646,22.4813,22.459,22.4701,38990.1688
2006-01-05 14:40:00,40.3,40.34,40.28,40.29,48789.83690183034,22.4757,22.498,22.4646,22.4701,48789.8369
2006-01-05 14:45:00,40.29,40.32,40.27,40.29,53585.41916141196,22.4701,22.4869,22.459,22.4701,53585.4192
2006-01-05 14:50:00,40.28,40.34,40.28,40.34,47538.81544280905,22.4646,22.498,22.4646,22.498,47538.8154
2006-01-05 14:55:00,40.33,40.36,40.31,40.34,27730.97567497195,22.4924,22.5092,22.4813,22.498,27730.9757
2006-01-05 15:00:00,40.35,40.37,40.29,40.37,37113.63661763163,22.5036,22.5148,22.4701,22.5148,37113.6366
2006-01-05 15:05:00,40.36,40.37,40.3,40.33,32109.550781546463,22.5092,22.5148,22.4757,22.4924,32109.5508
2006-01-05 15:10:00,40.31,40.35,40.3,40.3,34611.593699589044,22.4813,22.5036,22.4757,22.4757,34611.5937
2006-01-05 15:15:00,40.3,40.34,40.29,40.33,26896.96136895776,22.4757,22.498,22.4701,22.4924,26896.9614
2006-01-05 15:20:00,40.33,40.36,40.31,40.33,38573.16165315647,22.4924,22.5092,22.4813,22.4924,38573.1617
2006-01-05 15:25:00,40.34,40.34,40.33,40.34,30441.52216951808,22.498,22.498,22.4924,22.498,30441.5222
2006-01-05 15:30:00,40.34,40.36,40.32,40.36,63593.59083358228,22.498,22.5092,22.4869,22.5092,63593.5908
2006-01-05 15:35:00,40.36,40.39,40.35,40.38,52751.40485539776,22.5092,22.5259,22.5036,22.5203,52751.4049
2006-01-05 15:40:00,40.38,40.38,40.29,40.32,114259.95992394457,22.5203,22.5203,22.4701,22.4869,114259.9599
2006-01-05 15:45:00,40.31,40.31,40.26,40.29,79648.36622435552,22.4813,22.4813,22.4534,22.4701,79648.3662
2006-01-05 15:50:00,40.29,40.31,40.26,40.31,65678.62659861778,22.4701,22.4813,22.4534,22.4813,65678.6266
2006-01-05 15:55:00,40.31,40.31,40.27,40.28,123225.61371359717,22.4813,22.4813,22.459,22.4646,123225.6137
2006-01-06 09:30:00,40.89,40.96,40.86,40.95,157837.2074131862,22.8048,22.8438,22.788,22.8382,157837.2074
2006-01-06 09:35:00,40.93,41.13,40.9,41.01,150539.582235562,22.8271,22.9386,22.8103,22.8717,150539.5822
2006-01-06 09:40:00,41.01,41.18,41.01,41.1,153458.6323066117,22.8717,22.9665,22.8717,22.9219,153458.6323
2006-01-06 09:45:00,41.1,41.11,40.96,41.04,112591.93131191618,22.9219,22.9275,22.8438,22.8884,112591.9313
2006-01-06 09:50:00,41.05,41.24,41.04,41.13,113634.44919443392,22.894,23.0,22.8884,22.9386,113634.4492
2006-01-06 09:55:00,41.13,41.2,40.99,41.16,106545.32759331328,22.9386,22.9777,22.8605,22.9553,106545.3276
2006-01-06 10:00:00,41.16,41.16,41.05,41.07,81107.89125988036,22.9553,22.9553,22.894,22.9051,81107.8913
2006-01-06 10:05:00,41.07,41.15,41.06,41.11,64636.108716100025,22.9051,22.9498,22.8996,22.9275,64636.1087
2006-01-06 10:10:00,41.11,41.3,41.11,41.29,88822.52359051166,22.9275,23.0334,22.9275,23.0278,88822.5236
2006-01-06 10:15:00,41.28,41.28,41.16,41.18,114051.456347441,23.0223,23.0223,22.9553,22.9665,114051.4563
2006-01-06 10:20:00,41.18,41.34,41.18,41.25,78605.84834183777,22.9665,23.0557,22.9665,23.0055,78605.8483
2006-01-06 10:25:00,41.25,41.39,41.25,41.39,95911.6451916323,23.0055,23.0836,23.0055,23.0836,95911.6452
2006-01-06 10:30:00,41.46,41.7,41.39,41.67,165134.8325908104,23.1227,23.2565,23.0836,23.2398,165134.8326
2006-01-06 10:35:00,41.7,41.84,41.66,41.84,145118.48924646975,23.2565,23.3346,23.2342,23.3346,145118.4892
2006-01-06 10:40:00,41.82,41.84,41.76,41.79,73601.76250575262,23.3234,23.3346,23.29,23.3067,73601.7625
2006-01-06 10:45:00,41.76,41.8,41.68,41.76,157003.193107172,23.29,23.3123,23.2454,23.29,157003.1931
2006-01-06 10:50:00,41.75,41.8,41.72,41.76,104043.28467527068,23.2844,23.3123,23.2677,23.29,104043.2847
2006-01-06 10:55:00,41.76,41.77,41.73,41.77,148454.54647052652,23.29,23.2955,23.2732,23.2955,148454.5465
2006-01-06 11:00:00,41.81,41.82,41.75,41.79,87571.50213149036,23.3179,23.3234,23.2844,23.3067,87571.5021
2006-01-06 11:05:00,41.79,41.83,41.76,41.77,74018.7696587597,23.3067,23.329,23.29,23.2955,74018.7697
2006-01-06 11:10:00,41.76,41.78,41.71,41.72,127604.18882017166,23.29,23.3011,23.2621,23.2677,127604.1888
2006-01-06 11:15:00,41.74,41.82,41.72,41.79,107379.34189932748,23.2788,23.3234,23.2677,23.3067,107379.3419
2006-01-06 11:20:00,41.79,41.85,41.76,41.84,56087.46207945454,23.3067,23.3402,23.29,23.3346,56087.4621
2006-01-06 11:25:00,41.84,41.97,41.83,41.95,123225.61371359717,23.3346,23.4071,23.329,23.3959,123225.6137
2006-01-06 11:30:00,41.97,42.13,41.96,42.13,323180.5435805001,23.4071,23.4963,23.4015,23.4963,323180.5436
2006-01-06 11:35:00,42.16,42.33,42.13,42.26,221013.7910937614,23.5131,23.6079,23.4963,23.5688,221013.7911
2006-01-06 11:40:00,42.26,42.3,42.21,42.21,108004.85262883813,23.5688,23.5911,23.5409,23.5409,108004.8526
2006-01-06 11:45:00,42.21,42.22,42.12,42.14,72559.24462323487,23.5409,23.5465,23.4907,23.5019,72559.2446
2006-01-06 11:50:00,42.15,42.19,42.11,42.14,62759.57652756809,23.5075,23.5298,23.4852,23.5019,62759.5765
2006-01-06 11:55:00,42.14,42.21,42.08,42.15,92575.58796757551,23.5019,23.5409,23.4684,23.5075,92575.588
2006-01-06 12:00:00,42.15,42.25,42.13,42.25,87988.50928449746,23.5075,23.5632,23.4963,23.5632,87988.5093
2006-01-06 12:05:00,42.25,42.33,42.24,42.33,108421.8597818452,23.5632,23.6079,23.5577,23.6079,108421.8598
2006-01-06 12:10:00,42.33,42.56,42.31,42.48,120306.56364254748,23.6079,23.7361,23.5967,23.6915,120306.5636
2006-01-06 12:15:00,42.52,42.52,42.38,42.42,130940.24604422844,23.7138,23.7138,23.6357,23.6581,130940.246
2006-01-06 12:20:00,42.42,42.43,42.37,42.39,198286.9012548746,23.6581,23.6636,23.6302,23.6413,198286.9013
2006-01-06 12:25:00,42.4,42.42,42.25,42.26,191406.2832302575,23.6469,23.6581,23.5632,23.5688,191406.2832
2006-01-06 12:30:00,42.27,42.3,42.21,42.22,70474.20885819939,23.5744,23.5911,23.5409,23.5465,70474.2089
2006-01-06 12:35:00,42.22,42.23,42.12,42.12,61508.5550685468,23.5465,23.5521,23.4907,23.4907,61508.5551
2006-01-06 12:40:00,42.13,42.19,42.13,42.15,80273.87695386616,23.4963,23.5298,23.4963,23.5075,80273.877
2006-01-06 12:45:00,42.15,42.23,42.13,42.22,67346.65521064616,23.5075,23.5521,23.4963,23.5465,67346.6552
2006-01-06 12:50:00,42.22,42.22,42.16,42.19,107587.845475831,23.5465,23.5465,23.5131,23.5298,107587.8455
2006-01-06 12:55:00,42.19,42.19,42.08,42.1,66929.64805763906,23.5298,23.5298,23.4684,23.4796,66929.6481
2006-01-06 13:00:00,42.1,42.12,42.06,42.11,56504.46923246163,23.4796,23.4907,23.4573,23.4852,56504.4692
2006-01-06 13:05:00,42.12,42.16,42.09,42.12,50040.85836085164,23.4907,23.5131,23.474,23.4907,50040.8584
2006-01-06 13:10:00,42.11,42.13,42.08,42.11,47955.82259581615,23.4852,23.4963,23.4684,23.4852,47955.8226
2006-01-06 13:15:00,42.1,42.15,42.09,42.15,43160.240336234536,23.4796,23.5075,23.474,23.5075,43160.2403
2006-01-06 13:20:00,42.15,42.25,42.14,42.2,73601.76250575262,23.5075,23.5632,23.5019,23.5354,73601.7625
2006-01-06 13:25:00,42.25,42.25,42.13,42.16,95077.6308856181,23.5632,23.5632,23.4963,23.5131,95077.6309
2006-01-06 13:30:00,42.16,42.18,42.11,42.12,82567.4162954052,23.5131,23.5242,23.4852,23.4907,82567.4163
2006-01-06 13:35:00,42.11,42.12,42.0,42.0,80482.38053036972,23.4852,23.4907,23.4238,23.4238,80482.3805
2006-01-06 13:40:00,42.0,42.03,41.98,42.01,86528.98424897261,23.4238,23.4406,23.4127,23.4294,86528.9842
2006-01-06 13:45:00,42.01,42.1,42.01,42.09,87571.50213149036,23.4294,23.4796,23.4294,23.474,87571.5021
2006-01-06 13:50:00,42.1,42.14,42.06,42.09,121766.08867807232,23.4796,23.5019,23.4573,23.474,121766.0887
2006-01-06 13:55:00,42.07,42.12,42.06,42.1,71516.72674071713,23.4629,23.4907,23.4573,23.4796,71516.7267
2006-01-06 14:00:00,42.1,42.18,42.07,42.15,79648.36622435552,23.4796,23.5242,23.4629,23.5075,79648.3662
2006-01-06 14:05:00,42.15,42.18,42.15,42.16,69640.19455218519,23.5075,23.5242,23.5075,23.5131,69640.1946
2006-01-06 14:10:00,42.16,42.16,42.07,42.1,54002.426314419055,23.5131,23.5131,23.4629,23.4796,54002.4263
2006-01-06 14:15:00,42.1,42.17,42.1,42.16,73184.75535274552,23.4796,23.5186,23.4796,23.5131,73184.7554
2006-01-06 14:20:00,42.16,42.16,42.13,42.16,54836.44062043325,23.5131,23.5131,23.4963,23.5131,54836.4406
2006-01-06 14:25:00,42.16,42.25,42.16,42.25,82984.4234484123,23.5131,23.5632,23.5131,23.5632,82984.4234
2006-01-06 14:30:00,42.23,42.25,42.19,42.2,89656.53789652584,23.5521,23.5632,23.5298,23.5354,89656.5379
2006-01-06 14:35:00,42.19,42.23,42.19,42.22,45662.28325427712,23.5298,23.5521,23.5298,23.5465,45662.2833
2006-01-06 14:40:00,42.22,42.23,42.2,42.22,60674.54076253261,23.5465,23.5521,23.5354,23.5465,60674.5408
2006-01-06 14:45:00,42.22,42.25,42.19,42.2,81107.89125988036,23.5465,23.5632,23.5298,23.5354,81107.8913
2006-01-06 14:50:00,42.2,42.22,42.2,42.22,61925.5622215539,23.5354,23.5465,23.5354,23.5465,61925.5622
2006-01-06 14:55:00,42.22,42.23,42.2,42.21,93618.10585009328,23.5465,23.5521,23.5354,23.5409,93618.1059
2006-01-06 15:00:00,42.21,42.21,42.17,42.2,113217.44204142682,23.5409,23.5409,23.5186,23.5354,113217.442
2006-01-06 15:05:00,42.2,42.22,42.15,42.16,88197.012861001,23.5354,23.5465,23.5075,23.5131,88197.0129
2006-01-06 15:10:00,42.16,42.16,42.11,42.11,80690.88410687326,23.5131,23.5131,23.4852,23.4852,80690.8841
2006-01-06 15:15:00,42.11,42.13,42.05,42.05,100707.22745121393,23.4852,23.4963,23.4517,23.4517,100707.2275
2006-01-06 15:20:00,42.06,42.06,41.98,41.98,84443.94848393713,23.4573,23.4573,23.4127,23.4127,84443.9485
2006-01-06 15:25:00,41.98,41.99,41.95,41.97,103834.78109876714,23.4127,23.4182,23.3959,23.4071,103834.7811
2006-01-06 15:30:00,41.97,41.99,41.93,41.93,180981.10440508008,23.4071,23.4182,23.3848,23.3848,180981.1044
2006-01-06 15:35:00,41.93,41.95,41.9,41.9,135735.82830381006,23.3848,23.3959,23.368,23.368,135735.8283
2006-01-06 15:40:00,41.91,41.95,41.9,41.94,176394.025722002,23.3736,23.3959,23.368,23.3904,176394.0257
2006-01-06 15:45:00,41.94,41.95,41.89,41.94,189738.2546182291,23.3904,23.3959,23.3625,23.3904,189738.2546
2006-01-06 15:50:00,41.94,41.98,41.94,41.98,172223.95419193103,23.3904,23.4127,23.3904,23.4127,172223.9542
2006-01-06 15:55:00,41.97,42.11,41.96,42.11,379893.5163894653,23.4071,23.4852,23.4015,23.4852,379893.5164
2006-01-09 09:30:00,42.59,42.6,42.21,42.57,293990.0428700034,23.7529,23.7584,23.5409,23.7417,293990.0429
2006-01-09 09:35:00,42.57,42.71,42.57,42.68,273348.18879615207,23.7417,23.8198,23.7417,23.8031,273348.1888
2006-01-09 09:40:00,42.69,42.71,42.49,42.54,131148.74962073198,23.8086,23.8198,23.6971,23.725,131148.7496
2006-01-09 09:45:00,42.54,42.59,42.45,42.55,182440.6294406049,23.725,23.7529,23.6748,23.7306,182440.6294
2006-01-09 09:50:00,42.56,42.69,42.54,42.57,201831.4620554349,23.7361,23.8086,23.725,23.7417,201831.4621
2006-01-09 09:55:00,42.57,42.61,42.55,42.61,139488.89268087392,23.7417,23.764,23.7306,23.764,139488.8927
2006-01-09 10:00:00,42.61,42.75,42.59,42.74,171389.93988591686,23.764,23.8421,23.7529,23.8365,171389.9399
2006-01-09 10:05:00,42.74,42.83,42.74,42.81,131982.76392674618,23.8365,23.8867,23.8365,23.8756,131982.7639
2006-01-09 10:10:00,42.81,42.83,42.71,42.71,125310.64947863264,23.8756,23.8867,23.8198,23.8198,125310.6495
2006-01-09 10:15:00,42.71,42.88,42.69,42.86,113008.93846492328,23.8198,23.9146,23.8086,23.9034,113008.9385
2006-01-09 10:20:00,42.85,42.9,42.74,42.76,98205.18453317133,23.8979,23.9258,23.8365,23.8477,98205.1845
2006-01-09 10:25:00,42.77,42.77,42.54,42.54,157628.70383668266,23.8533,23.8533,23.725,23.725,157628.7038
2006-01-09 10:30:00,42.55,42.59,42.52,42.56,147412.02858800878,23.7306,23.7529,23.7138,23.7361,147412.0286
2006-01-09 10:35:00,42.56,42.59,42.47,42.48,204542.00854998105,23.7361,23.7529,23.6859,23.6915,204542.0085
2006-01-09 10:40:00,42.46,42.49,42.29,42.39,249995.78822775465,23.6804,23.6971,23.5856,23.6413,249995.7882
2006-01-09 10:45:00,42.39,42.45,42.38,42.39,112174.92415890908,23.6413,23.6748,23.6357,23.6413,112174.9242
2006-01-09 10:50:00,42.39,42.4,42.31,42.38,267301.5850775492,23.6413,23.6469,23.5967,23.6357,267301.5851
2006-01-09 10:55:00,42.38,42.54,42.36,42.5,173891.98280395943,23.6357,23.725,23.6246,23.7027,173891.9828
2006-01-09 11:00:00,42.49,42.56,42.46,42.47,113008.93846492328,23.6971,23.7361,23.6804,23.6859,113008.9385
2006-01-09 11:05:00,42.47,42.55,42.47,42.54,116136.4921124765,23.6859,23.7306,23.6859,23.725,116136.4921
2006-01-09 11:10:00,42.54,42.62,42.53,42.58,78397.34476533423,23.725,23.7696,23.7194,23.7473,78397.3448
2006-01-09 11:15:00,42.58,42.6,42.53,42.57,62968.08010407164,23.7473,23.7584,23.7194,23.7417,62968.0801
2006-01-09 11:20:00,42.57,42.62,42.55,42.57,56295.96565595809,23.7417,23.7696,23.7306,23.7417,56295.9657
2006-01-09 11:25:00,42.55,42.71,42.55,42.64,78605.84834183777,23.7306,23.8198,23.7306,23.7808,78605.8483
2006-01-09 11:30:00,42.66,42.67,42.53,42.53,66512.64090463196,23.7919,23.7975,23.7194,23.7194,66512.6409
2006-01-09 11:35:00,42.52,42.53,42.45,42.47,139071.88552786683,23.7138,23.7194,23.6748,23.6859,139071.8855
2006-01-09 11:40:00,42.47,42.58,42.4,42.45,121349.0815250652,23.6859,23.7473,23.6469,23.6748,121349.0815
2006-01-09 11:45:00,42.44,42.45,42.35,42.38,105919.81686380264,23.6692,23.6748,23.619,23.6357,105919.8169
2006-01-09 11:50:00,42.37,42.41,42.36,42.4,132816.77823276038,23.6302,23.6525,23.6246,23.6469,132816.7782
2006-01-09 11:55:00,42.4,42.45,42.36,42.45,122808.60656059004,23.6469,23.6748,23.6246,23.6748,122808.6066
2006-01-09 12:00:00,42.45,42.54,42.45,42.48,134067.79969178166,23.6748,23.725,23.6748,23.6915,134067.7997
2006-01-09 12:05:00,42.47,42.56,42.45,42.54,68597.67666966745,23.6859,23.7361,23.6748,23.725,68597.6767
2006-01-09 12:10:00,42.54,42.56,42.45,42.48,89865.0414730294,23.725,23.7361,23.6748,23.6915,89865.0415
2006-01-09 12:15:00,42.48,42.49,42.45,42.47,118638.53503051908,23.6915,23.6971,23.6748,23.6859,118638.535
2006-01-09 12:20:00,42.46,42.51,42.42,42.49,94452.12015610746,23.6804,23.7083,23.6581,23.6971,94452.1202
2006-01-09 12:25:00,42.46,42.53,42.4,42.52,78814.35191834133,23.6804,23.7194,23.6469,23.7138,78814.3519
2006-01-09 12:30:00,42.52,42.54,42.49,42.53,57546.987114979376,23.7138,23.725,23.6971,23.7194,57546.9871
2006-01-09 12:35:00,42.51,42.52,42.51,42.52,38573.16165315647,23.7083,23.7138,23.7083,23.7138,38573.1617
2006-01-09 12:40:00,42.51,42.63,42.51,42.62,115093.97422995877,23.7083,23.7752,23.7083,23.7696,115093.9742
2006-01-09 12:45:00,42.62,42.66,42.57,42.6,56087.46207945454,23.7696,23.7919,23.7417,23.7584,56087.4621
2006-01-09 12:50:00,42.61,42.63,42.55,42.59,69014.68382267455,23.764,23.7752,23.7306,23.7529,69014.6838
2006-01-09 12:55:00,42.6,42.69,42.6,42.69,62342.569374561,23.7584,23.8086,23.7584,23.8086,62342.5694
2006-01-09 13:00:00,42.68,42.7,42.58,42.64,99039.19883918553,23.8031,23.8142,23.7473,23.7808,99039.1988
2006-01-09 13:05:00,42.64,42.65,42.59,42.6,27522.4720984684,23.7808,23.7863,23.7529,23.7584,27522.4721
2006-01-09 13:10:00,42.61,42.61,42.53,42.56,37739.14734714227,23.764,23.764,23.7194,23.7361,37739.1473
2006-01-09 13:15:00,42.57,42.64,42.49,42.53,63176.58368057519,23.7417,23.7808,23.6971,23.7194,63176.5837
2006-01-09 13:20:00,42.53,42.64,42.53,42.61,38990.168806163565,23.7194,23.7808,23.7194,23.764,38990.1688
2006-01-09 13:25:00,42.62,42.64,42.59,42.64,41075.20457119905,23.7696,23.7808,23.7529,23.7808,41075.2046
2006-01-09 13:30:00,42.64,42.74,42.64,42.73,46913.30471329841,23.7808,23.8365,23.7808,23.8309,46913.3047
2006-01-09 13:35:00,42.73,42.79,42.69,42.76,71308.22316421357,23.8309,23.8644,23.8086,23.8477,71308.2232
2006-01-09 13:40:00,42.76,42.85,42.75,42.79,134276.3032682852,23.8477,23.8979,23.8421,23.8644,134276.3033
2006-01-09 13:45:00,42.79,42.84,42.78,42.82,77771.83403582359,23.8644,23.8923,23.8588,23.8811,77771.834
2006-01-09 13:50:00,42.82,42.87,42.78,42.82,130731.7424677249,23.8811,23.909,23.8588,23.8811,130731.7425
2006-01-09 13:55:00,42.82,42.83,42.76,42.82,71725.23031722067,23.8811,23.8867,23.8477,23.8811,71725.2303
2006-01-09 14:00:00,42.82,42.85,42.8,42.84,43368.743912738086,23.8811,23.8979,23.87,23.8923,43368.7439
2006-01-09 14:05:00,42.84,42.88,42.83,42.87,62551.07295106454,23.8923,23.9146,23.8867,23.909,62551.073
2006-01-09 14:10:00,42.86,42.87,42.79,42.81,51917.39054938357,23.9034,23.909,23.8644,23.8756,51917.3905
2006-01-09 14:15:00,42.8,42.83,42.8,42.82,66512.64090463196,23.87,23.8867,23.87,23.8811,66512.6409
2006-01-09 14:20:00,42.82,42.82,42.7,42.75,123434.1172901007,23.8811,23.8811,23.8142,23.8421,123434.1173
2006-01-09 14:25:00,42.73,42.73,42.65,42.65,63593.59083358228,23.8309,23.8309,23.7863,23.7863,63593.5908
2006-01-09 14:30:00,42.65,42.66,42.57,42.59,69014.68382267455,23.7863,23.7919,23.7417,23.7529,69014.6838
2006-01-09 14:35:00,42.59,42.65,42.54,42.57,77563.33045932003,23.7529,23.7863,23.725,23.7417,77563.3305
2006-01-09 14:40:00,42.57,42.59,42.5,42.5,147829.03574101586,23.7417,23.7529,23.7027,23.7027,147829.0357
2006-01-09 14:45:00,42.51,42.63,42.51,42.58,83192.92702491584,23.7083,23.7752,23.7083,23.7473,83192.927
2006-01-09 14:50:00,42.57,42.66,42.55,42.66,90073.54504953294,23.7417,23.7919,23.7306,23.7919,90073.545
2006-01-09 14:55:00,42.64,42.66,42.62,42.64,59840.52645651841,23.7808,23.7919,23.7696,23.7808,59840.5265
2006-01-09 15:00:00,42.64,42.64,42.59,42.6,55253.44777344035,23.7808,23.7808,23.7529,23.7584,55253.4478
2006-01-09 15:05:00,42.6,42.64,42.6,42.64,50457.865513858735,23.7584,23.7808,23.7584,23.7808,50457.8655
2006-01-09 15:10:00,42.64,42.68,42.55,42.6,80899.38768337682,23.7808,23.8031,23.7306,23.7584,80899.3877
2006-01-09 15:15:00,42.6,42.64,42.6,42.6,52542.90127889421,23.7584,23.7808,23.7584,23.7584,52542.9013
2006-01-09 15:20:00,42.6,42.65,42.56,42.65,100498.72387471035,23.7584,23.7863,23.7361,23.7863,100498.7239
2006-01-09 15:25:00,42.65,42.67,42.61,42.66,62551.07295106454,23.7863,23.7975,23.764,23.7919,62551.073
2006-01-09 15:30:00,42.64,42.74,42.64,42.74,101124.234604221,23.7808,23.8365,23.7808,23.8365,101124.2346
2006-01-09 15:35:00,42.74,42.82,42.73,42.77,80482.38053036972,23.8365,23.8811,23.8309,23.8533,80482.3805
2006-01-09 15:40:00,42.77,42.81,42.75,42.81,56921.47638546873,23.8533,23.8756,23.8421,23.8756,56921.4764
2006-01-09 15:45:00,42.81,42.81,42.74,42.78,133859.29611527812,23.8756,23.8756,23.8365,23.8588,133859.2961
2006-01-09 15:50:00,42.77,42.78,42.73,42.75,89656.53789652584,23.8533,23.8588,23.8309,23.8421,89656.5379
2006-01-09 15:55:00,42.74,42.83,42.73,42.82,157003.193107172,23.8365,23.8867,23.8309,23.8811,157003.1931
2006-01-10 09:30:00,42.69,42.84,42.65,42.79,159922.2431782217,23.8086,23.8923,23.7863,23.8644,159922.2432
2006-01-10 09:35:00,42.79,43.06,42.79,43.06,110089.8883938736,23.8644,24.015,23.8644,24.015,110089.8884
2006-01-10 09:40:00,43.05,43.07,42.98,43.07,128229.69954968232,24.0094,24.0206,23.9704,24.0206,128229.6995
2006-01-10 09:45:00,43.09,43.29,43.07,43.29,219971.27321124365,24.0317,24.1433,24.0206,24.1433,219971.2732
2006-01-10 09:50:00,43.28,43.31,43.18,43.21,176394.025722002,24.1377,24.1544,24.0819,24.0986,176394.0257
2006-01-10 09:55:00,43.19,43.25,43.11,43.25,175977.0185689949,24.0875,24.121,24.0429,24.121,175977.0186
2006-01-10 10:00:00,43.25,43.5,43.21,43.48,156377.68237766135,24.121,24.2604,24.0986,24.2492,156377.6824
2006-01-10 10:05:00,43.48,43.57,43.45,43.56,232064.48064844945,24.2492,24.2994,24.2325,24.2938,232064.4806
2006-01-10 10:10:00,43.55,43.75,43.52,43.7,160756.2574842359,24.2883,24.3998,24.2715,24.3719,160756.2575
2006-01-10 10:15:00,43.72,43.83,43.64,43.74,194325.3333013072,24.3831,24.4444,24.3385,24.3942,194325.3333
2006-01-10 10:20:00,43.75,43.86,43.69,43.83,145952.50355248395,24.3998,24.4612,24.3663,24.4444,145952.5036
2006-01-10 10:25:00,43.83,43.98,43.72,43.91,230187.9484599175,24.4444,24.5281,24.3831,24.489,230187.9485
2006-01-10 10:30:00,43.91,44.02,43.87,43.92,213507.66233963365,24.489,24.5504,24.4667,24.4946,213507.6623
2006-01-10 10:35:00,43.9,44.08,43.9,43.93,245825.71669768365,24.4835,24.5839,24.4835,24.5002,245825.7167
2006-01-10 10:40:00,43.92,43.93,43.75,43.86,157628.70383668266,24.4946,24.5002,24.3998,24.4612,157628.7038
2006-01-10 10:45:00,43.86,43.88,43.64,43.64,133859.29611527812,24.4612,24.4723,24.3385,24.3385,133859.2961
2006-01-10 10:50:00,43.64,43.69,43.51,43.52,158671.2217192004,24.3385,24.3663,24.266,24.2715,158671.2217
2006-01-10 10:55:00,43.56,43.68,43.53,43.63,161590.27179025006,24.2938,24.3608,24.2771,24.3329,161590.2718
2006-01-10 11:00:00,43.63,43.72,43.6,43.6,138863.3819513633,24.3329,24.3831,24.3162,24.3162,138863.382
2006-01-10 11:05:00,43.6,43.63,43.48,43.61,129689.22458520716,24.3162,24.3329,24.2492,24.3217,129689.2246
2006-01-10 11:10:00,43.6,43.63,43.53,43.6,65261.61944561068,24.3162,24.3329,24.2771,24.3162,65261.6194
2006-01-10 11:15:00,43.6,43.63,43.53,43.54,72767.74819973842,24.3162,24.3329,24.2771,24.2827,72767.7482
2006-01-10 11:20:00,43.54,43.64,43.5,43.57,111549.41342939844,24.2827,24.3385,24.2604,24.2994,111549.4134
2006-01-10 11:25:00,43.59,43.6,43.52,43.58,61717.05864505035,24.3106,24.3162,24.2715,24.305,61717.0586
2006-01-10 11:30:00,43.59,43.7,43.58,43.67,85069.45921344777,24.3106,24.3719,24.305,24.3552,85069.4592
2006-01-10 11:35:00,43.68,43.79,43.67,43.79,95494.6380386252,24.3608,24.4221,24.3552,24.4221,95494.638
2006-01-10 11:40:00,43.79,43.88,43.79,43.84,98205.18453317133,24.4221,24.4723,24.4221,24.45,98205.1845
2006-01-10 11:45:00,43.84,43.85,43.74,43.75,70891.21601120649,24.45,24.4556,24.3942,24.3998,70891.216
2006-01-10 11:50:00,43.76,43.8,43.73,43.8,47955.82259581615,24.4054,24.4277,24.3887,24.4277,47955.8226
2006-01-10 11:55:00,43.8,43.81,43.76,43.79,48372.82974882325,24.4277,24.4333,24.4054,24.4221,48372.8297
2006-01-10 12:00:00,43.79,43.87,43.75,43.87,101124.234604221,24.4221,24.4667,24.3998,24.4667,101124.2346
2006-01-10 12:05:00,43.87,43.87,43.64,43.68,109047.37051135584,24.4667,24.4667,24.3385,24.3608,109047.3705
2006-01-10 12:10:00,43.68,43.74,43.64,43.74,70474.20885819939,24.3608,24.3942,24.3385,24.3942,70474.2089
2006-01-10 12:15:00,43.74,43.83,43.71,43.77,81733.401989391,24.3942,24.4444,24.3775,24.411,81733.402
2006-01-10 12:20:00,43.76,43.78,43.66,43.66,31484.04005203582,24.4054,24.4165,24.3496,24.3496,31484.0401
2006-01-10 12:25:00,43.67,43.76,43.67,43.7,60466.03718602906,24.3552,24.4054,24.3552,24.3719,60466.0372
2006-01-10 12:30:00,43.71,43.75,43.63,43.68,54627.9370439297,24.3775,24.3998,24.3329,24.3608,54627.937
2006-01-10 12:35:00,43.68,43.8,43.67,43.76,49206.84405483744,24.3608,24.4277,24.3552,24.4054,49206.8441
2006-01-10 12:40:00,43.76,43.79,43.74,43.75,70891.21601120649,24.4054,24.4221,24.3942,24.3998,70891.216
2006-01-10 12:45:00,43.75,43.76,43.64,43.65,48789.83690183034,24.3998,24.4054,24.3385,24.344,48789.8369
2006-01-10 12:50:00,43.65,43.74,43.64,43.71,51291.87981987293,24.344,24.3942,24.3385,24.3775,51291.8798
2006-01-10 12:55:00,43.72,43.74,43.66,43.72,28356.48640448259,24.3831,24.3942,24.3496,24.3831,28356.4864
2006-01-10 13:00:00,43.72,43.74,43.68,43.7,31692.54362853937,24.3831,24.3942,24.3608,24.3719,31692.5436
2006-01-10 13:05:00,43.7,43.73,43.69,43.72,29399.00428700033,24.3719,24.3887,24.3663,24.3831,29399.0043
2006-01-10 13:10:00,43.71,43.72,43.67,43.69,45036.77252476647,24.3775,24.3831,24.3552,24.3663,45036.7725
2006-01-10 13:15:00,43.69,43.73,43.69,43.73,49832.354784348085,24.3663,24.3887,24.3663,24.3887,49832.3548
2006-01-10 13:20:00,43.73,43.81,43.64,43.78,89448.0343200223,24.3887,24.4333,24.3385,24.4165,89448.0343
2006-01-10 13:25:00,43.78,43.84,43.73,43.75,45870.78683078066,24.4165,24.45,24.3887,24.3998,45870.7868
2006-01-10 13:30:00,43.76,43.8,43.68,43.73,61300.05149204325,24.4054,24.4277,24.3608,24.3887,61300.0515
2006-01-10 13:35:00,43.73,43.73,43.68,43.7,49206.84405483744,24.3887,24.3887,24.3608,24.3719,49206.8441
2006-01-10 13:40:00,43.69,43.74,43.69,43.73,53585.41916141196,24.3663,24.3942,24.3663,24.3887,53585.4192
2006-01-10 13:45:00,43.73,43.77,43.73,43.73,65470.12302211423,24.3887,24.411,24.3887,24.3887,65470.123
2006-01-10 13:50:00,43.73,43.79,43.73,43.75,34820.097276092594,24.3887,24.4221,24.3887,24.3998,34820.0973
2006-01-10 13:55:00,43.74,43.75,43.71,43.73,46287.79398378776,24.3942,24.3998,24.3775,24.3887,46287.794
2006-01-10 14:00:00,43.74,43.76,43.7,43.75,57755.490691482926,24.3942,24.4054,24.3719,24.3998,57755.4907
2006-01-10 14:05:00,43.76,43.79,43.69,43.71,81524.89841288746,24.4054,24.4221,24.3663,24.3775,81524.8984
2006-01-10 14:10:00,43.74,43.78,43.71,43.73,63593.59083358228,24.3942,24.4165,24.3775,24.3887,63593.5908
2006-01-10 14:15:00,43.73,43.74,43.7,43.71,51917.39054938357,24.3887,24.3942,24.3719,24.3775,51917.3905
2006-01-10 14:20:00,43.72,43.77,43.72,43.73,54627.9370439297,24.3831,24.411,24.3831,24.3887,54627.937
2006-01-10 14:25:00,43.73,43.73,43.62,43.63,84652.45206044069,24.3887,24.3887,24.3273,24.3329,84652.4521
2006-01-10 14:30:00,43.63,43.66,43.57,43.61,93618.10585009328,24.3329,24.3496,24.2994,24.3217,93618.1059
2006-01-10 14:35:00,43.62,43.63,43.5,43.51,114676.96707695168,24.3273,24.3329,24.2604,24.266,114676.9671
2006-01-10 14:40:00,43.52,43.57,43.51,43.55,112383.42773541262,24.2715,24.2994,24.266,24.2883,112383.4277
2006-01-10 14:45:00,43.57,43.63,43.56,43.62,58798.00857400067,24.2994,24.3329,24.2938,24.3273,58798.0086
2006-01-10 14:50:00,43.62,43.67,43.59,43.63,135110.3175742994,24.3273,24.3552,24.3106,24.3329,135110.3176
2006-01-10 14:55:00,43.62,43.63,43.55,43.56,112591.93131191618,24.3273,24.3329,24.2883,24.2938,112591.9313
2006-01-10 15:00:00,43.56,43.59,43.54,43.55,168887.89696787426,24.2938,24.3106,24.2827,24.2883,168887.897
2006-01-10 15:05:00,43.55,43.6,43.55,43.58,99039.19883918553,24.2883,24.3162,24.2883,24.305,99039.1988
2006-01-10 15:10:00,43.57,43.59,43.51,43.59,104460.29182827778,24.2994,24.3106,24.266,24.3106,104460.2918
2006-01-10 15:15:00,43.59,43.63,43.56,43.62,115093.97422995877,24.3106,24.3329,24.2938,24.3273,115093.9742
2006-01-10 15:20:00,43.62,43.62,43.57,43.58,124268.1315961149,24.3273,24.3273,24.2994,24.305,124268.1316
2006-01-10 15:25:00,43.58,43.63,43.58,43.62,81524.89841288746,24.305,24.3329,24.305,24.3273,81524.8984
2006-01-10 15:30:00,43.61,43.64,43.6,43.63,86528.98424897261,24.3217,24.3385,24.3162,24.3329,86528.9842
2006-01-10 15:35:00,43.63,43.65,43.61,43.61,76937.81972980939,24.3329,24.344,24.3217,24.3217,76937.8197
2006-01-10 15:40:00,43.61,43.62,43.55,43.55,99456.20599219264,24.3217,24.3273,24.2883,24.2883,99456.206
2006-01-10 15:45:00,43.55,43.62,43.55,43.6,97788.17738016424,24.2883,24.3273,24.2883,24.3162,97788.1774
2006-01-10 15:50:00,43.6,43.62,43.57,43.59,89448.0343200223,24.3162,24.3273,24.2994,24.3106,89448.0343
2006-01-10 15:55:00,43.59,43.64,43.59,43.64,137612.360492342,24.3106,24.3385,24.3106,24.3385,137612.3605
2006-01-11 09:30:00,43.43,43.43,43.43,43.43,0.0,24.2213,24.2213,24.2213,24.2213,0.0
2006-01-11 09:35:00,43.45,43.46,43.26,43.27,430768.3890563311,24.2325,24.2381,24.1265,24.1321,430768.3891
2006-01-11 09:40:00,43.26,43.3,43.21,43.28,197661.390525364,24.1265,24.1488,24.0986,24.1377,197661.3905
2006-01-11 09:45:00,43.26,43.31,43.19,43.28,140739.91413989523,24.1265,24.1544,24.0875,24.1377,140739.9141
2006-01-11 09:50:00,43.26,43.27,43.14,43.16,182649.13301710848,24.1265,24.1321,24.0596,24.0708,182649.133
2006-01-11 09:55:00,43.16,43.16,43.04,43.1,163258.30040227846,24.0708,24.0708,24.0038,24.0373,163258.3004
2006-01-11 10:00:00,43.11,43.12,42.97,42.98,148454.54647052652,24.0429,24.0485,23.9648,23.9704,148454.5465
2006-01-11 10:05:00,42.98,43.13,42.97,43.05,112591.93131191618,23.9704,24.054,23.9648,24.0094,112591.9313
2006-01-11 10:10:00,43.05,43.07,42.98,43.05,102583.75963974584,24.0094,24.0206,23.9704,24.0094,102583.7596
2006-01-11 10:15:00,43.06,43.12,42.99,43.04,103417.77394576004,24.015,24.0485,23.976,24.0038,103417.7739
2006-01-11 10:20:00,43.04,43.07,42.98,43.01,104251.78825177424,24.0038,24.0206,23.9704,23.9871,104251.7883
2006-01-11 10:25:00,43.02,43.03,42.88,42.97,132399.7710797533,23.9927,23.9983,23.9146,23.9648,132399.7711
2006-01-11 10:30:00,42.95,43.07,42.56,42.57,311504.34329630143,23.9536,24.0206,23.7361,23.7417,311504.3433
2006-01-11 10:35:00,42.61,42.98,42.61,42.92,177019.53645151266,23.764,23.9704,23.764,23.9369,177019.5365
2006-01-11 10:40:00,42.93,42.93,42.71,42.93,116553.4992654836,23.9425,23.9425,23.8198,23.9425,116553.4993
2006-01-11 10:45:00,42.92,43.04,42.82,42.92,204125.001396974,23.9369,24.0038,23.8811,23.9369,204125.0014
2006-01-11 10:50:00,42.91,42.92,42.75,42.78,101541.24175722813,23.9313,23.9369,23.8421,23.8588,101541.2418
2006-01-11 10:55:00,42.8,42.95,42.79,42.92,82150.4091423981,23.87,23.9536,23.8644,23.9369,82150.4091
2006-01-11 11:00:00,42.92,42.96,42.84,42.91,125310.64947863264,23.9369,23.9592,23.8923,23.9313,125310.6495
2006-01-11 11:05:00,42.91,43.14,42.91,43.11,102375.2560632423,23.9313,24.0596,23.9313,24.0429,102375.2561
2006-01-11 11:10:00,43.1,43.12,43.05,43.1,91741.57366156131,24.0373,24.0485,24.0094,24.0373,91741.5737
2006-01-11 11:15:00,43.11,43.16,43.06,43.16,178062.0543340304,24.0429,24.0708,24.015,24.0708,178062.0543
2006-01-11 11:20:00,43.15,43.22,43.07,43.18,112383.42773541262,24.0652,24.1042,24.0206,24.0819,112383.4277
2006-01-11 11:25:00,43.18,43.19,43.09,43.16,89448.0343200223,24.0819,24.0875,24.0317,24.0708,89448.0343
2006-01-11 11:30:00,43.16,43.3,43.16,43.27,106128.32044030615,24.0708,24.1488,24.0708,24.1321,106128.3204
2006-01-11 11:35:00,43.26,43.4,43.19,43.4,123017.1101370936,24.1265,24.2046,24.0875,24.2046,123017.1101
2006-01-11 11:40:00,43.4,43.45,43.39,43.44,135110.3175742994,24.2046,24.2325,24.199,24.2269,135110.3176
2006-01-11 11:45:00,43.44,43.55,43.38,43.39,151373.5965415762,24.2269,24.2883,24.1935,24.199,151373.5965
2006-01-11 11:50:00,43.4,43.55,43.32,43.42,155335.1644951436,24.2046,24.2883,24.16,24.2158,155335.1645
2006-01-11 11:55:00,43.42,43.5,43.39,43.42,74644.28038827036,24.2158,24.2604,24.199,24.2158,74644.2804
2006-01-11 12:00:00,43.42,43.5,43.33,43.36,101124.234604221,24.2158,24.2604,24.1656,24.1823,101124.2346
2006-01-11 12:05:00,43.36,43.5,43.35,43.5,72142.23747022777,24.1823,24.2604,24.1767,24.2604,72142.2375
2006-01-11 12:10:00,43.48,43.68,43.48,43.68,121349.0815250652,24.2492,24.3608,24.2492,24.3608,121349.0815
2006-01-11 12:15:00,43.68,43.68,43.45,43.5,115302.47780646232,24.3608,24.3608,24.2325,24.2604,115302.4778
2006-01-11 12:20:00,43.5,43.61,43.49,43.57,97788.17738016424,24.2604,24.3217,24.2548,24.2994,97788.1774
2006-01-11 12:25:00,43.57,43.57,43.47,43.51,55044.9441969368,24.2994,24.2994,24.2437,24.266,55044.9442
2006-01-11 12:30:00,43.51,43.51,43.37,43.38,66721.14448113552,24.266,24.266,24.1879,24.1935,66721.1445
2006-01-11 12:35:00,43.37,43.5,43.37,43.5,121974.59225457588,24.1879,24.2604,24.1879,24.2604,121974.5923
2006-01-11 12:40:00,43.49,43.56,43.48,43.56,61925.5622215539,24.2548,24.2938,24.2492,24.2938,61925.5622
2006-01-11 12:45:00,43.56,43.63,43.51,43.57,91741.57366156131,24.2938,24.3329,24.266,24.2994,91741.5737
2006-01-11 12:50:00,43.57,43.71,43.54,43.71,71725.23031722067,24.2994,24.3775,24.2827,24.3775,71725.2303
2006-01-11 12:55:00,43.7,43.7,43.58,43.63,100915.73102771748,24.3719,24.3719,24.305,24.3329,100915.731
2006-01-11 13:00:00,43.63,43.67,43.54,43.54,53793.92273791551,24.3329,24.3552,24.2827,24.2827,53793.9227
2006-01-11 13:05:00,43.55,43.6,43.43,43.48,118847.03860702264,24.2883,24.3162,24.2213,24.2492,118847.0386
2006-01-11 13:10:00,43.5,43.53,43.42,43.45,167428.37193234943,24.2604,24.2771,24.2158,24.2325,167428.3719
2006-01-11 13:15:00,43.45,43.57,43.45,43.56,140114.40341038458,24.2325,24.2994,24.2325,24.2938,140114.4034
2006-01-11 13:20:00,43.53,43.63,43.51,43.62,82358.91271890164,24.2771,24.3329,24.266,24.3273,82358.9127
2006-01-11 13:25:00,43.61,43.63,43.57,43.59,111757.91700590198,24.3217,24.3329,24.2994,24.3106,111757.917
2006-01-11 13:30:00,43.59,43.61,43.57,43.57,89239.53074351874,24.3106,24.3217,24.2994,24.2994,89239.5307
2006-01-11 13:35:00,43.57,43.64,43.57,43.62,75686.7982707881,24.2994,24.3385,24.2994,24.3273,75686.7983
2006-01-11 13:40:00,43.63,43.74,43.61,43.69,165968.8468968246,24.3329,24.3942,24.3217,24.3663,165968.8469
2006-01-11 13:45:00,43.69,43.7,43.61,43.66,151999.10727108683,24.3663,24.3719,24.3217,24.3496,151999.1073
2006-01-11 13:50:00,43.65,43.74,43.63,43.68,131774.26035024264,24.344,24.3942,24.3329,24.3608,131774.2604
2006-01-11 13:55:00,43.68,43.72,43.63,43.72,40866.7009946955,24.3608,24.3831,24.3329,24.3831,40866.701
2006-01-11 14:00:00,43.72,43.72,43.62,43.64,52125.89412588712,24.3831,24.3831,24.3273,24.3385,52125.8941
2006-01-11 14:05:00,43.65,43.69,43.64,43.67,64427.60513959648,24.344,24.3663,24.3385,24.3552,64427.6051
2006-01-11 14:10:00,43.67,43.7,43.64,43.64,62551.07295106454,24.3552,24.3719,24.3385,24.3385,62551.073
2006-01-11 14:15:00,43.64,43.64,43.5,43.5,71933.73389372423,24.3385,24.3385,24.2604,24.2604,71933.7339
2006-01-11 14:20:00,43.51,43.63,43.5,43.63,51500.38339637647,24.266,24.3329,24.2604,24.3329,51500.3834
2006-01-11 14:25:00,43.63,43.64,43.53,43.55,46913.30471329841,24.3329,24.3385,24.2771,24.2883,46913.3047
2006-01-11 14:30:00,43.55,43.58,43.54,43.58,44202.75821875228,24.2883,24.305,24.2827,24.305,44202.7582
2006-01-11 14:35:00,43.58,43.66,43.56,43.66,50040.85836085164,24.305,24.3496,24.2938,24.3496,50040.8584
2006-01-11 14:40:00,43.64,43.66,43.6,43.61,47955.82259581615,24.3385,24.3496,24.3162,24.3217,47955.8226
2006-01-11 14:45:00,43.61,43.63,43.56,43.58,107379.34189932748,24.3217,24.3329,24.2938,24.305,107379.3419
2006-01-11 14:50:00,43.57,43.63,43.52,43.63,55461.9513499439,24.2994,24.3329,24.2715,24.3329,55461.9513
2006-01-11 14:55:00,43.64,43.65,43.57,43.57,69223.18739917809,24.3385,24.344,24.2994,24.2994,69223.1874
2006-01-11 15:00:00,43.57,43.62,43.54,43.61,55044.9441969368,24.2994,24.3273,24.2827,24.3217,55044.9442
2006-01-11 15:05:00,43.61,43.62,43.55,43.55,63176.58368057519,24.3217,24.3273,24.2883,24.2883,63176.5837
2006-01-11 15:10:00,43.55,43.6,43.53,43.6,56087.46207945454,24.2883,24.3162,24.2771,24.3162,56087.4621
2006-01-11 15:15:00,43.61,43.61,43.57,43.59,54002.426314419055,24.3217,24.3217,24.2994,24.3106,54002.4263
2006-01-11 15:20:00,43.6,43.61,43.53,43.57,64636.108716100025,24.3162,24.3217,24.2771,24.2994,64636.1087
2006-01-11 15:25:00,43.57,43.59,43.54,43.56,53168.41200840486,24.2994,24.3106,24.2827,24.2938,53168.412
2006-01-11 15:30:00,43.56,43.56,43.51,43.52,59632.02288001486,24.2938,24.2938,24.266,24.2715,59632.0229
2006-01-11 15:35:00,43.53,43.53,43.47,43.49,74435.7768117668,24.2771,24.2771,24.2437,24.2548,74435.7768
2006-01-11 15:40:00,43.49,43.5,43.44,43.46,118430.03145401554,24.2548,24.2604,24.2269,24.2381,118430.0315
2006-01-11 15:45:00,43.46,43.46,43.37,43.37,95703.14161512876,24.2381,24.2381,24.1879,24.1879,95703.1416
2006-01-11 15:50:00,43.37,43.41,43.3,43.31,174308.9899569665,24.1879,24.2102,24.1488,24.1544,174308.99
2006-01-11 15:55:00,43.31,43.36,43.28,43.35,131357.25319723555,24.1544,24.1823,24.1377,24.1767,131357.2532
2006-01-12 09:30:00,43.49,43.63,43.46,43.55,160130.74675472523,24.2548,24.3329,24.2381,24.2883,160130.7468
2006-01-12 09:35:00,43.55,43.69,43.41,43.59,125310.64947863264,24.2883,24.3663,24.2102,24.3106,125310.6495
2006-01-12 09:40:00,43.59,43.76,43.51,43.76,125102.14590212908,24.3106,24.4054,24.266,24.4054,125102.1459
2006-01-12 09:45:00,43.75,43.76,43.57,43.65,133025.28180926392,24.3998,24.4054,24.2994,24.344,133025.2818
2006-01-12 09:50:00,43.65,43.71,43.48,43.55,139697.3962573775,24.344,24.3775,24.2492,24.2883,139697.3963
2006-01-12 09:55:00,43.57,43.59,43.48,43.48,145118.48924646975,24.2994,24.3106,24.2492,24.2492,145118.4892
2006-01-12 10:00:00,43.49,43.49,43.4,43.49,145118.48924646975,24.2548,24.2548,24.2046,24.2548,145118.4892
2006-01-12 10:05:00,43.5,43.5,43.27,43.27,158254.2145661933,24.2604,24.2604,24.1321,24.1321,158254.2146
2006-01-12 10:10:00,43.27,43.29,43.21,43.23,103000.76679275294,24.1321,24.1433,24.0986,24.1098,103000.7668
2006-01-12 10:15:00,43.21,43.22,43.03,43.05,173891.98280395943,24.0986,24.1042,23.9983,24.0094,173891.9828
2006-01-12 10:20:00,43.05,43.12,43.03,43.12,81524.89841288746,24.0094,24.0485,23.9983,24.0485,81524.8984
2006-01-12 10:25:00,43.12,43.17,43.09,43.1,98622.19168617844,24.0485,24.0763,24.0317,24.0373,98622.1917
2006-01-12 10:30:00,43.1,43.19,43.02,43.19,178062.0543340304,24.0373,24.0875,23.9927,24.0875,178062.0543
2006-01-12 10:35:00,43.19,43.27,43.14,43.17,143241.9570579378,24.0875,24.1321,24.0596,24.0763,143241.9571
2006-01-12 10:40:00,43.16,43.26,43.16,43.26,136361.3390333207,24.0708,24.1265,24.0708,24.1265,136361.339
2006-01-12 10:45:00,43.3,43.39,43.26,43.36,106336.82401680973,24.1488,24.199,24.1265,24.1823,106336.824
2006-01-12 10:50:00,43.36,43.36,43.28,43.35,152416.11442409395,24.1823,24.1823,24.1377,24.1767,152416.1144
2006-01-12 10:55:00,43.34,43.36,43.28,43.28,80273.87695386616,24.1712,24.1823,24.1377,24.1377,80273.877
2006-01-12 11:00:00,43.31,43.4,43.28,43.33,87988.50928449746,24.1544,24.2046,24.1377,24.1656,87988.5093
2006-01-12 11:05:00,43.35,43.37,43.29,43.31,86320.48067246907,24.1767,24.1879,24.1433,24.1544,86320.4807
2006-01-12 11:10:00,43.31,43.34,43.27,43.34,57338.48353847583,24.1544,24.1712,24.1321,24.1712,57338.4835
2006-01-12 11:15:00,43.33,43.43,43.33,43.43,74852.7839647739,24.1656,24.2213,24.1656,24.2213,74852.784
2006-01-12 11:20:00,43.4,43.43,43.38,43.42,61091.5479155397,24.2046,24.2213,24.1935,24.2158,61091.5479
2006-01-12 11:25:00,43.42,43.45,43.39,43.41,101541.24175722813,24.2158,24.2325,24.199,24.2102,101541.2418
2006-01-12 11:30:00,43.4,43.48,43.39,43.47,57338.48353847583,24.2046,24.2492,24.199,24.2437,57338.4835
2006-01-12 11:35:00,43.47,43.59,43.44,43.57,66929.64805763906,24.2437,24.3106,24.2269,24.2994,66929.6481
2006-01-12 11:40:00,43.57,43.73,43.55,43.66,134901.81399779586,24.2994,24.3887,24.2883,24.3496,134901.814
2006-01-12 11:45:00,43.66,43.66,43.57,43.6,81107.89125988036,24.3496,24.3496,24.2994,24.3162,81107.8913
2006-01-12 11:50:00,43.6,43.63,43.57,43.63,74227.27323526326,24.3162,24.3329,24.2994,24.3329,74227.2732
2006-01-12 11:55:00,43.63,43.68,43.57,43.58,175351.50783948426,24.3329,24.3608,24.2994,24.305,175351.5078
2006-01-12 12:00:00,43.56,43.63,43.56,43.63,85903.47351946197,24.2938,24.3329,24.2938,24.3329,85903.4735
2006-01-12 12:05:00,43.63,43.63,43.56,43.57,59423.51930351132,24.3329,24.3329,24.2938,24.2994,59423.5193
2006-01-12 12:10:00,43.55,43.57,43.49,43.49,58798.00857400067,24.2883,24.2994,24.2548,24.2548,58798.0086
2006-01-12 12:15:00,43.49,43.51,43.45,43.48,86111.97709596551,24.2548,24.266,24.2325,24.2492,86111.9771
2006-01-12 12:20:00,43.48,43.52,43.45,43.45,60883.04433903616,24.2492,24.2715,24.2325,24.2325,60883.0443
2006-01-12 12:25:00,43.45,43.45,43.38,43.43,38573.16165315647,24.2325,24.2325,24.1935,24.2213,38573.1617
2006-01-12 12:30:00,43.43,43.48,43.43,43.47,33152.06866406421,24.2213,24.2492,24.2213,24.2437,33152.0687
2006-01-12 12:35:00,43.47,43.48,43.43,43.44,49623.851207844535,24.2437,24.2492,24.2213,24.2269,49623.8512
2006-01-12 12:40:00,43.44,43.48,43.43,43.44,60674.54076253261,24.2269,24.2492,24.2213,24.2269,60674.5408
2006-01-12 12:45:00,43.44,43.45,43.43,43.44,20224.846920844204,24.2269,24.2325,24.2213,24.2269,20224.8469
2006-01-12 12:50:00,43.44,43.44,43.38,43.39,50249.36193735519,24.2269,24.2269,24.1935,24.199,50249.3619
2006-01-12 12:55:00,43.38,43.41,43.36,43.36,46287.79398378776,24.1935,24.2102,24.1823,24.1823,46287.794
2006-01-12 13:00:00,43.36,43.38,43.3,43.34,67763.66236365326,24.1823,24.1935,24.1488,24.1712,67763.6624
2006-01-12 13:05:00,43.34,43.35,43.14,43.14,77563.33045932003,24.1712,24.1767,24.0596,24.0596,77563.3305
2006-01-12 13:10:00,43.14,43.21,43.14,43.21,82775.91987190874,24.0596,24.0986,24.0596,24.0986,82775.9199
2006-01-12 13:15:00,43.21,43.25,43.18,43.25,113634.44919443392,24.0986,24.121,24.0819,24.121,113634.4492
2006-01-12 13:20:00,43.26,43.28,43.15,43.16,49206.84405483744,24.1265,24.1377,24.0652,24.0708,49206.8441
2006-01-12 13:25:00,43.13,43.16,43.05,43.05,75061.28754127744,24.054,24.0708,24.0094,24.0094,75061.2875
2006-01-12 13:30:00,43.04,43.16,43.04,43.11,56712.97280896518,24.0038,24.0708,24.0038,24.0429,56712.9728
2006-01-12 13:35:00,43.11,43.21,43.11,43.18,38156.15450014937,24.0429,24.0986,24.0429,24.0819,38156.1545
2006-01-12 13:40:00,43.18,43.18,43.04,43.04,48372.82974882325,24.0819,24.0819,24.0038,24.0038,48372.8297
2006-01-12 13:45:00,43.06,43.06,42.89,42.89,140531.41056339166,24.015,24.015,23.9202,23.9202,140531.4106
2006-01-12 13:50:00,42.89,42.9,42.69,42.73,103417.77394576004,23.9202,23.9258,23.8086,23.8309,103417.7739
2006-01-12 13:55:00,42.71,42.92,42.71,42.91,108630.36335834875,23.8198,23.9369,23.8198,23.9313,108630.3634
2006-01-12 14:00:00,42.91,42.93,42.8,42.82,70057.20170519229,23.9313,23.9425,23.87,23.8811,70057.2017
2006-01-12 14:05:00,42.83,42.9,42.75,42.77,64636.108716100025,23.8867,23.9258,23.8421,23.8533,64636.1087
2006-01-12 14:10:00,42.77,42.77,42.61,42.63,87154.49497848326,23.8533,23.8533,23.764,23.7752,87154.495
2006-01-12 14:15:00,42.62,42.66,42.39,42.41,130523.23889122136,23.7696,23.7919,23.6413,23.6525,130523.2389
2006-01-12 14:20:00,42.4,42.49,42.34,42.46,124476.63517261844,23.6469,23.6971,23.6134,23.6804,124476.6352
2006-01-12 14:25:00,42.46,42.52,42.32,42.32,113008.93846492328,23.6804,23.7138,23.6023,23.6023,113008.9385
2006-01-12 14:30:00,42.32,42.39,42.27,42.39,96954.16307415004,23.6023,23.6413,23.5744,23.6413,96954.1631
2006-01-12 14:35:00,42.39,42.55,42.39,42.49,107796.34905233455,23.6413,23.7306,23.6413,23.6971,107796.3491
2006-01-12 14:40:00,42.5,42.61,42.48,42.61,87780.00570799391,23.7027,23.764,23.6915,23.764,87780.0057
2006-01-12 14:45:00,42.62,42.64,42.53,42.57,82984.4234484123,23.7696,23.7808,23.7194,23.7417,82984.4234
2006-01-12 14:50:00,42.58,42.62,42.54,42.62,46913.30471329841,23.7473,23.7696,23.725,23.7696,46913.3047
2006-01-12 14:55:00,42.62,42.62,42.5,42.55,74644.28038827036,23.7696,23.7696,23.7027,23.7306,74644.2804
2006-01-12 15:00:00,42.55,42.57,42.49,42.51,112591.93131191618,23.7306,23.7417,23.6971,23.7083,112591.9313
2006-01-12 15:05:00,42.5,42.57,42.48,42.49,77771.83403582359,23.7027,23.7417,23.6915,23.6971,77771.834
2006-01-12 15:10:00,42.49,42.54,42.47,42.54,125727.65663163974,23.6971,23.725,23.6859,23.725,125727.6566
2006-01-12 15:15:00,42.5,42.54,42.43,42.44,95286.13446212166,23.7027,23.725,23.6636,23.6692,95286.1345
2006-01-12 15:20:00,42.44,42.45,42.34,42.34,144701.48209346263,23.6692,23.6748,23.6134,23.6134,144701.4821
2006-01-12 15:25:00,42.34,42.35,42.23,42.23,149914.07150605135,23.6134,23.619,23.5521,23.5521,149914.0715
2006-01-12 15:30:00,42.22,42.32,42.21,42.31,207669.56219753428,23.5465,23.6023,23.5409,23.5967,207669.5622
2006-01-12 15:35:00,42.3,42.35,42.21,42.32,129063.71385569652,23.5911,23.619,23.5409,23.6023,129063.7139
2006-01-12 15:40:00,42.32,42.33,42.17,42.17,130314.7353147178,23.6023,23.6079,23.5186,23.5186,130314.7353
2006-01-12 15:45:00,42.17,42.17,42.05,42.13,140739.91413989523,23.5186,23.5186,23.4517,23.4963,140739.9141
2006-01-12 15:50:00,42.12,42.2,42.01,42.01,177436.54360451974,23.4907,23.5354,23.4294,23.4294,177436.5436
2006-01-12 15:55:00,42.01,42.13,42.01,42.1,248119.25603922267,23.4294,23.4963,23.4294,23.4796,248119.256
2006-01-13 09:30:00,42.12,42.12,41.73,42.0,240821.6308615985,23.4907,23.4907,23.2732,23.4238,240821.6309
2006-01-13 09:35:00,42.0,42.49,42.0,42.49,134484.80684478878,23.4238,23.6971,23.4238,23.6971,134484.8068
2006-01-13 09:40:00,42.45,42.72,42.45,42.5,108421.8597818452,23.6748,23.8254,23.6748,23.7027,108421.8598
2006-01-13 09:45:00,42.53,42.58,42.45,42.5,54210.929890922605,23.7194,23.7473,23.6748,23.7027,54210.9299
2006-01-13 09:50:00,42.51,42.62,42.4,42.62,103209.2703692565,23.7083,23.7696,23.6469,23.7696,103209.2704
2006-01-13 09:55:00,42.61,42.74,42.57,42.6,65470.12302211423,23.764,23.8365,23.7417,23.7584,65470.123
2006-01-13 10:00:00,42.61,42.61,42.45,42.53,84652.45206044069,23.764,23.764,23.6748,23.7194,84652.4521
2006-01-13 10:05:00,42.53,42.53,42.35,42.52,58172.497844490026,23.7194,23.7194,23.619,23.7138,58172.4978
2006-01-13 10:10:00,42.52,42.66,42.47,42.63,100915.73102771748,23.7138,23.7919,23.6859,23.7752,100915.731
2006-01-13 10:15:00,42.64,42.66,42.53,42.66,81941.90556589456,23.7808,23.7919,23.7194,23.7919,81941.9056
2006-01-13 10:20:00,42.66,42.77,42.64,42.69,93201.09869708616,23.7919,23.8533,23.7808,23.8086,93201.0987
2006-01-13 10:25:00,42.69,42.69,42.61,42.62,45245.27610127002,23.8086,23.8086,23.764,23.7696,45245.2761
2006-01-13 10:30:00,42.62,42.75,42.6,42.7,51708.88697288002,23.7696,23.8421,23.7584,23.8142,51708.887
2006-01-13 10:35:00,42.69,42.73,42.64,42.66,143033.45348143426,23.8086,23.8309,23.7808,23.7919,143033.4535
2006-01-13 10:40:00,42.66,42.66,42.6,42.64,66929.64805763906,23.7919,23.7919,23.7584,23.7808,66929.6481
2006-01-13 10:45:00,42.63,42.69,42.55,42.6,78188.84118883067,23.7752,23.8086,23.7306,23.7584,78188.8412
2006-01-13 10:50:00,42.6,42.63,42.55,42.58,89031.0271670152,23.7584,23.7752,23.7306,23.7473,89031.0272
2006-01-13 10:55:00,42.58,42.63,42.58,42.61,121557.58510156877,23.7473,23.7752,23.7473,23.764,121557.5851
2006-01-13 11:00:00,42.61,42.62,42.55,42.57,44619.76537175937,23.764,23.7696,23.7306,23.7417,44619.7654
2006-01-13 11:05:00,42.57,42.57,42.48,42.48,83818.43775442649,23.7417,23.7417,23.6915,23.6915,83818.4378
2006-01-13 11:10:00,42.48,42.57,42.45,42.57,95911.6451916323,23.6915,23.7417,23.6748,23.7417,95911.6452
2006-01-13 11:15:00,42.57,42.58,42.52,42.53,61508.5550685468,23.7417,23.7473,23.7138,23.7194,61508.5551
2006-01-13 11:20:00,42.54,42.58,42.52,42.57,36071.11873511389,23.725,23.7473,23.7138,23.7417,36071.1187
2006-01-13 11:25:00,42.57,42.63,42.56,42.62,138446.37479835618,23.7417,23.7752,23.7361,23.7696,138446.3748
2006-01-13 11:30:00,42.62,42.78,42.62,42.75,99664.70956869615,23.7696,23.8588,23.7696,23.8421,99664.7096
2006-01-13 11:35:00,42.75,42.92,42.74,42.91,69223.18739917809,23.8421,23.9369,23.8365,23.9313,69223.1874
2006-01-13 11:40:00,42.91,42.92,42.82,42.86,77354.82688281649,23.9313,23.9369,23.8811,23.9034,77354.8269
2006-01-13 11:45:00,42.86,42.89,42.81,42.87,46496.297560291314,23.9034,23.9202,23.8756,23.909,46496.2976
2006-01-13 11:50:00,42.87,42.9,42.8,42.83,46913.30471329841,23.909,23.9258,23.87,23.8867,46913.3047
2006-01-13 11:55:00,42.83,42.86,42.77,42.82,35654.11158210679,23.8867,23.9034,23.8533,23.8811,35654.1116
2006-01-13 12:00:00,42.82,42.93,42.81,42.89,31901.04720504292,23.8811,23.9425,23.8756,23.9202,31901.0472
2006-01-13 12:05:00,42.89,42.89,42.8,42.81,47121.80828980196,23.9202,23.9202,23.87,23.8756,47121.8083
2006-01-13 12:10:00,42.81,43.0,42.81,42.95,67972.1659401568,23.8756,23.9815,23.8756,23.9536,67972.1659
2006-01-13 12:15:00,42.99,42.99,42.9,42.94,66304.13732812842,23.976,23.976,23.9258,23.9481,66304.1373
2006-01-13 12:20:00,42.94,42.99,42.92,42.97,50666.36909036228,23.9481,23.976,23.9369,23.9648,50666.3691
2006-01-13 12:25:00,42.97,42.97,42.92,42.92,36071.11873511389,23.9648,23.9648,23.9369,23.9369,36071.1187
2006-01-13 12:30:00,42.92,42.93,42.89,42.9,32318.054358050013,23.9369,23.9425,23.9202,23.9258,32318.0544
2006-01-13 12:35:00,42.91,42.92,42.9,42.91,39407.175959170665,23.9313,23.9369,23.9258,23.9313,39407.176
2006-01-13 12:40:00,42.91,42.92,42.81,42.81,41909.21887721324,23.9313,23.9369,23.8756,23.8756,41909.2189
2006-01-13 12:45:00,42.79,42.92,42.7,42.88,67138.1516341426,23.8644,23.9369,23.8142,23.9146,67138.1516
2006-01-13 12:50:00,42.87,42.95,42.83,42.89,62134.06579805745,23.909,23.9536,23.8867,23.9202,62134.0658
2006-01-13 12:55:00,42.89,42.92,42.84,42.87,60257.53360952551,23.9202,23.9369,23.8923,23.909,60257.5336
2006-01-13 13:00:00,42.87,42.92,42.82,42.92,52542.90127889421,23.909,23.9369,23.8811,23.9369,52542.9013
2006-01-13 13:05:00,42.92,42.92,42.88,42.9,26062.94706294356,23.9369,23.9369,23.9146,23.9258,26062.9471
2006-01-13 13:10:00,42.9,42.91,42.85,42.86,41909.21887721324,23.9258,23.9313,23.8979,23.9034,41909.2189
2006-01-13 13:15:00,42.85,42.92,42.82,42.91,47538.81544280905,23.8979,23.9369,23.8811,23.9313,47538.8154
2006-01-13 13:20:00,42.92,42.96,42.91,42.92,30024.51501651098,23.9369,23.9592,23.9313,23.9369,30024.515
2006-01-13 13:25:00,42.92,42.94,42.9,42.9,60883.04433903616,23.9369,23.9481,23.9258,23.9258,60883.0443
2006-01-13 13:30:00,42.92,42.92,42.89,42.91,17514.300426298072,23.9369,23.9369,23.9202,23.9313,17514.3004
2006-01-13 13:35:00,42.91,42.91,42.83,42.85,41700.71530070969,23.9313,23.9313,23.8867,23.8979,41700.7153
2006-01-13 13:40:00,42.85,42.89,42.85,42.88,37530.64377063872,23.8979,23.9202,23.8979,23.9146,37530.6438
2006-01-13 13:45:00,42.87,42.88,42.8,42.82,108630.36335834875,23.909,23.9146,23.87,23.8811,108630.3634
2006-01-13 13:50:00,42.83,42.84,42.75,42.8,82567.4162954052,23.8867,23.8923,23.8421,23.87,82567.4163
2006-01-13 13:55:00,42.79,42.89,42.79,42.87,37530.64377063872,23.8644,23.9202,23.8644,23.909,37530.6438
2006-01-13 14:00:00,42.89,42.92,42.84,42.9,26896.96136895776,23.9202,23.9369,23.8923,23.9258,26896.9614
2006-01-13 14:05:00,42.9,42.9,42.86,42.89,20850.357650354847,23.9258,23.9258,23.9034,23.9202,20850.3577
2006-01-13 14:10:00,42.89,42.89,42.81,42.86,81733.401989391,23.9202,23.9202,23.8756,23.9034,81733.402
2006-01-13 14:15:00,42.87,42.92,42.8,42.86,82984.4234484123,23.909,23.9369,23.87,23.9034,82984.4234
2006-01-13 14:20:00,42.86,42.94,42.86,42.92,60883.04433903616,23.9034,23.9481,23.9034,23.9369,60883.0443
2006-01-13 14:25:00,42.93,42.95,42.92,42.94,33986.0829700784,23.9425,23.9536,23.9369,23.9481,33986.083
2006-01-13 14:30:00,42.94,42.95,42.93,42.95,33569.0758170713,23.9481,23.9536,23.9425,23.9536,33569.0758
2006-01-13 14:35:00,42.95,42.97,42.94,42.96,69848.69812868875,23.9536,23.9648,23.9481,23.9592,69848.6981
2006-01-13 14:40:00,42.96,43.1,42.96,43.05,114468.46350044812,23.9592,24.0373,23.9592,24.0094,114468.4635
2006-01-13 14:45:00,43.06,43.09,42.98,43.08,53168.41200840486,24.015,24.0317,23.9704,24.0261,53168.412
2006-01-13 14:50:00,43.08,43.18,43.06,43.16,114468.46350044812,24.0261,24.0819,24.015,24.0708,114468.4635
2006-01-13 14:55:00,43.16,43.19,43.1,43.18,157420.2002601791,24.0708,24.0875,24.0373,24.0819,157420.2003
2006-01-13 15:00:00,43.17,43.21,43.13,43.18,105085.80255778844,24.0763,24.0986,24.054,24.0819,105085.8026
2006-01-13 15:05:00,43.18,43.19,43.11,43.19,52542.90127889421,24.0819,24.0875,24.0429,24.0875,52542.9013
2006-01-13 15:10:00,43.19,43.2,43.14,43.14,75061.28754127744,24.0875,24.0931,24.0596,24.0596,75061.2875
2006-01-13 15:15:00,43.16,43.18,43.11,43.17,61717.05864505035,24.0708,24.0819,24.0429,24.0763,61717.0586
2006-01-13 15:20:00,43.18,43.19,43.1,43.1,41075.20457119905,24.0819,24.0875,24.0373,24.0373,41075.2046
2006-01-13 15:25:00,43.11,43.12,43.08,43.1,47747.3190193126,24.0429,24.0485,24.0261,24.0373,47747.319
2006-01-13 15:30:00,43.09,43.09,42.96,42.97,39824.18311217776,24.0317,24.0317,23.9592,23.9648,39824.1831
2006-01-13 15:35:00,42.97,43.07,42.96,43.04,46704.80113679486,23.9648,24.0206,23.9592,24.0038,46704.8011
2006-01-13 15:40:00,43.04,43.06,42.98,43.06,48789.83690183034,24.0038,24.015,23.9704,24.015,48789.8369
2006-01-13 15:45:00,43.05,43.06,43.02,43.04,69014.68382267455,24.0094,24.015,23.9927,24.0038,69014.6838
2006-01-13 15:50:00,43.03,43.1,43.03,43.08,108630.36335834875,23.9983,24.0373,23.9983,24.0261,108630.3634
2006-01-13 15:55:00,43.07,43.11,43.03,43.09,89656.53789652584,24.0206,24.0429,23.9983,24.0317,89656.5379
2006-01-17 09:30:00,43.93,43.93,43.5,43.64,183483.14732312263,24.5002,24.5002,24.2604,24.3385,183483.1473
2006-01-17 09:35:00,43.64,43.88,43.63,43.74,119264.04576002972,24.3385,24.4723,24.3329,24.3942,119264.0458
2006-01-17 09:40:00,43.73,43.84,43.7,43.78,124893.64232562554,24.3887,24.45,24.3719,24.4165,124893.6423
2006-01-17 09:45:00,43.75,44.01,43.75,43.97,207878.06577403785,24.3998,24.5448,24.3998,24.5225,207878.0658
2006-01-17 09:50:00,43.95,43.96,43.86,43.96,128438.20312618586,24.5114,24.5169,24.4612,24.5169,128438.2031
2006-01-17 09:55:00,43.93,43.98,43.88,43.93,115510.98138296584,24.5002,24.5281,24.4723,24.5002,115510.9814
2006-01-17 10:00:00,43.92,44.03,43.88,44.02,149080.05720003715,24.4946,24.556,24.4723,24.5504,149080.0572
2006-01-17 10:05:00,44.02,44.05,43.92,43.95,101749.74533373164,24.5504,24.5671,24.4946,24.5114,101749.7453
2006-01-17 10:10:00,43.95,44.0,43.92,43.92,62759.57652756809,24.5114,24.5392,24.4946,24.4946,62759.5765
2006-01-17 10:15:00,43.93,44.0,43.87,43.87,134901.81399779586,24.5002,24.5392,24.4667,24.4667,134901.814
2006-01-17 10:20:00,43.88,43.88,43.78,43.86,192865.8082657824,24.4723,24.4723,24.4165,24.4612,192865.8083
2006-01-17 10:25:00,43.86,43.91,43.79,43.91,67972.1659401568,24.4612,24.489,24.4221,24.489,67972.1659
2006-01-17 10:30:00,43.91,44.0,43.9,43.98,91533.0700850578,24.489,24.5392,24.4835,24.5281,91533.0701
2006-01-17 10:35:00,43.98,44.01,43.82,43.82,68180.66951666035,24.5281,24.5448,24.4389,24.4389,68180.6695
2006-01-17 10:40:00,43.85,43.93,43.82,43.88,49832.354784348085,24.4556,24.5002,24.4389,24.4723,49832.3548
2006-01-17 10:45:00,43.88,43.92,43.86,43.9,53793.92273791551,24.4723,24.4946,24.4612,24.4835,53793.9227
2006-01-17 10:50:00,43.91,43.99,43.86,43.98,38364.65807665292,24.489,24.5337,24.4612,24.5281,38364.6581
2006-01-17 10:55:00,43.98,43.99,43.93,43.95,41909.21887721324,24.5281,24.5337,24.5002,24.5114,41909.2189
2006-01-17 11:00:00,43.96,43.97,43.86,43.87,53168.41200840486,24.5169,24.5225,24.4612,24.4667,53168.412
2006-01-17 11:05:00,43.88,43.96,43.87,43.95,53793.92273791551,24.4723,24.5169,24.4667,24.5114,53793.9227
2006-01-17 11:10:00,43.95,44.02,43.94,44.02,79648.36622435552,24.5114,24.5504,24.5058,24.5504,79648.3662
2006-01-17 11:15:00,44.02,44.02,43.93,43.94,57129.97996197228,24.5504,24.5504,24.5002,24.5058,57129.98
2006-01-17 11:20:00,43.95,44.01,43.94,43.98,39407.175959170665,24.5114,24.5448,24.5058,24.5281,39407.176
2006-01-17 11:25:00,43.99,44.03,43.85,43.9,76103.80542379519,24.5337,24.556,24.4556,24.4835,76103.8054
2006-01-17 11:30:00,43.9,43.92,43.82,43.83,32109.550781546463,24.4835,24.4946,24.4389,24.4444,32109.5508
2006-01-17 11:35:00,43.83,43.87,43.8,43.86,84652.45206044069,24.4444,24.4667,24.4277,24.4612,84652.4521
2006-01-17 11:40:00,43.86,43.97,43.85,43.9,65887.13017512132,24.4612,24.5225,24.4556,24.4835,65887.1302
2006-01-17 11:45:00,43.91,43.97,43.86,43.97,67972.1659401568,24.489,24.5225,24.4612,24.5225,67972.1659
2006-01-17 11:50:00,43.97,44.0,43.95,43.98,86320.48067246907,24.5225,24.5392,24.5114,24.5281,86320.4807
2006-01-17 11:55:00,43.98,43.99,43.95,43.98,23143.89699189388,24.5281,24.5337,24.5114,24.5281,23143.897
2006-01-17 12:00:00,43.99,44.04,43.98,44.01,90490.55220254004,24.5337,24.5615,24.5281,24.5448,90490.5522
2006-01-17 12:05:00,44.01,44.01,43.99,44.01,27939.47925147549,24.5448,24.5448,24.5337,24.5448,27939.4793
2006-01-17 12:10:00,44.01,44.04,43.99,44.01,23769.407721404525,24.5448,24.5615,24.5337,24.5448,23769.4077
2006-01-17 12:15:00,44.01,44.02,43.93,43.93,27105.464945461303,24.5448,24.5504,24.5002,24.5002,27105.4649
2006-01-17 12:20:00,43.93,43.93,43.81,43.88,77771.83403582359,24.5002,24.5002,24.4333,24.4723,77771.834
2006-01-17 12:25:00,43.88,43.9,43.79,43.81,32109.550781546463,24.4723,24.4835,24.4221,24.4333,32109.5508
2006-01-17 12:30:00,43.8,43.82,43.76,43.8,41283.7081477026,24.4277,24.4389,24.4054,24.4277,41283.7081
2006-01-17 12:35:00,43.81,43.83,43.79,43.79,36905.13304112808,24.4333,24.4444,24.4221,24.4221,36905.133
2006-01-17 12:40:00,43.8,43.83,43.77,43.82,34403.0901230855,24.4277,24.4444,24.411,24.4389,34403.0901
2006-01-17 12:45:00,43.83,43.87,43.82,43.86,36071.11873511389,24.4444,24.4667,24.4389,24.4612,36071.1187
2006-01-17 12:50:00,43.86,43.88,43.86,43.88,35654.11158210679,24.4612,24.4723,24.4612,24.4723,35654.1116
2006-01-17 12:55:00,43.89,43.95,43.87,43.94,30441.52216951808,24.4779,24.5114,24.4667,24.5058,30441.5222
2006-01-17 13:00:00,43.97,44.03,43.94,43.96,52542.90127889421,24.5225,24.556,24.5058,24.5169,52542.9013
2006-01-17 13:05:00,43.97,44.02,43.93,43.96,62968.08010407164,24.5225,24.5504,24.5002,24.5169,62968.0801
2006-01-17 13:10:00,43.96,43.98,43.92,43.96,49832.354784348085,24.5169,24.5281,24.4946,24.5169,49832.3548
2006-01-17 13:15:00,43.95,43.96,43.91,43.92,57129.97996197228,24.5114,24.5169,24.489,24.4946,57129.98
2006-01-17 13:20:00,43.91,44.0,43.91,43.93,46913.30471329841,24.489,24.5392,24.489,24.5002,46913.3047
2006-01-17 13:25:00,43.93,44.04,43.93,44.03,68597.67666966745,24.5002,24.5615,24.5002,24.556,68597.6767
2006-01-17 13:30:00,44.03,44.07,44.03,44.05,46496.297560291314,24.556,24.5783,24.556,24.5671,46496.2976
2006-01-17 13:35:00,44.05,44.11,44.05,44.09,31067.032899028723,24.5671,24.6006,24.5671,24.5894,31067.0329
2006-01-17 13:40:00,44.07,44.1,44.05,44.07,25437.43633343292,24.5783,24.595,24.5671,24.5783,25437.4363
2006-01-17 13:45:00,44.05,44.06,43.98,44.04,34820.097276092594,24.5671,24.5727,24.5281,24.5615,34820.0973
2006-01-17 13:50:00,44.05,44.06,44.02,44.06,26479.954215950656,24.5671,24.5727,24.5504,24.5727,26479.9542
2006-01-17 13:55:00,44.08,44.13,44.02,44.03,195784.85833683205,24.5839,24.6117,24.5504,24.556,195784.8583
2006-01-17 14:00:00,44.04,44.09,44.0,44.05,80899.38768337682,24.5615,24.5894,24.5392,24.5671,80899.3877
2006-01-17 14:05:00,44.04,44.09,43.98,44.02,36905.13304112808,24.5615,24.5894,24.5281,24.5504,36905.133
2006-01-17 14:10:00,44.03,44.05,43.97,44.03,74018.7696587597,24.556,24.5671,24.5225,24.556,74018.7697
2006-01-17 14:15:00,44.03,44.07,44.01,44.06,48372.82974882325,24.556,24.5783,24.5448,24.5727,48372.8297
2006-01-17 14:20:00,44.06,44.11,44.02,44.08,66512.64090463196,24.5727,24.6006,24.5504,24.5839,66512.6409
2006-01-17 14:25:00,44.08,44.13,44.05,44.12,60466.03718602906,24.5839,24.6117,24.5671,24.6062,60466.0372
2006-01-17 14:30:00,44.12,44.21,44.1,44.11,85486.46636645487,24.6062,24.6564,24.595,24.6006,85486.4664
2006-01-17 14:35:00,44.11,44.12,44.05,44.11,72142.23747022777,24.6006,24.6062,24.5671,24.6006,72142.2375
2006-01-17 14:40:00,44.11,44.12,44.06,44.08,40658.19741819195,24.6006,24.6062,24.5727,24.5839,40658.1974
2006-01-17 14:45:00,44.08,44.14,44.07,44.11,49832.354784348085,24.5839,24.6173,24.5783,24.6006,49832.3548
2006-01-17 14:50:00,44.12,44.18,44.11,44.18,66304.13732812842,24.6062,24.6396,24.6006,24.6396,66304.1373
2006-01-17 14:55:00,44.17,44.22,44.14,44.22,50874.87266686583,24.634,24.6619,24.6173,24.6619,50874.8727
2006-01-17 15:00:00,44.22,44.25,44.2,44.24,69431.69097568165,24.6619,24.6787,24.6508,24.6731,69431.691
2006-01-17 15:05:00,44.24,44.3,44.21,44.3,45453.77967777357,24.6731,24.7066,24.6564,24.7066,45453.7797
2006-01-17 15:10:00,44.3,44.3,44.17,44.18,124476.63517261844,24.7066,24.7066,24.634,24.6396,124476.6352
2006-01-17 15:15:00,44.17,44.22,44.17,44.19,38990.168806163565,24.634,24.6619,24.634,24.6452,38990.1688
2006-01-17 15:20:00,44.19,44.29,44.18,44.23,43994.25464224873,24.6452,24.701,24.6396,24.6675,43994.2546
2006-01-17 15:25:00,44.23,44.26,44.2,44.23,44828.26894826292,24.6675,24.6842,24.6508,24.6675,44828.2689
2006-01-17 15:30:00,44.23,44.24,44.18,44.23,44619.76537175937,24.6675,24.6731,24.6396,24.6675,44619.7654
2006-01-17 15:35:00,44.24,44.26,44.19,44.21,73393.25892924906,24.6731,24.6842,24.6452,24.6564,73393.2589
2006-01-17 15:40:00,44.2,44.29,44.2,44.23,61300.05149204325,24.6508,24.701,24.6508,24.6675,61300.0515
2006-01-17 15:45:00,44.23,44.34,44.18,44.31,129897.72816171072,24.6675,24.7289,24.6396,24.7121,129897.7282
2006-01-17 15:50:00,44.32,44.32,44.25,44.26,124268.1315961149,24.7177,24.7177,24.6787,24.6842,124268.1316
2006-01-17 15:55:00,44.26,44.26,44.19,44.23,165551.8397438175,24.6842,24.6842,24.6452,24.6675,165551.8397
2006-01-18 09:30:00,44.2,44.2,44.2,44.2,0.0,24.6508,24.6508,24.6508,24.6508,0.0
2006-01-18 09:35:00,44.22,44.22,43.8,43.82,227894.40911837848,24.6619,24.6619,24.4277,24.4389,227894.4091
2006-01-18 09:40:00,43.83,44.06,43.81,44.06,104668.79540478134,24.4444,24.5727,24.4333,24.5727,104668.7954
2006-01-18 09:45:00,44.07,44.11,43.79,43.84,104877.29898128488,24.5783,24.6006,24.4221,24.45,104877.299
2006-01-18 09:50:00,43.86,43.91,43.75,43.82,113008.93846492328,24.4612,24.489,24.3998,24.4389,113008.9385
2006-01-18 09:55:00,43.82,43.82,43.69,43.8,124059.62801961134,24.4389,24.4389,24.3663,24.4277,124059.628
2006-01-18 10:00:00,43.8,43.87,43.78,43.83,70682.71243470293,24.4277,24.4667,24.4165,24.4444,70682.7124
2006-01-18 10:05:00,43.83,43.84,43.63,43.66,88822.52359051166,24.4444,24.45,24.3329,24.3496,88822.5236
2006-01-18 10:10:00,43.68,43.68,43.6,43.61,75478.29469428454,24.3608,24.3608,24.3162,24.3217,75478.2947
2006-01-18 10:15:00,43.61,43.62,43.52,43.54,91950.07723806489,24.3217,24.3273,24.2715,24.2827,91950.0772
2006-01-18 10:20:00,43.55,43.57,43.43,43.57,101332.73818072455,24.2883,24.2994,24.2213,24.2994,101332.7382
2006-01-18 10:25:00,43.56,43.71,43.55,43.64,80482.38053036972,24.2938,24.3775,24.2883,24.3385,80482.3805
2006-01-18 10:30:00,43.63,43.65,43.56,43.58,50249.36193735519,24.3329,24.344,24.2938,24.305,50249.3619
2006-01-18 10:35:00,43.6,43.74,43.58,43.71,105711.31328729908,24.3162,24.3942,24.305,24.3775,105711.3133
2006-01-18 10:40:00,43.71,43.82,43.65,43.82,105711.31328729908,24.3775,24.4389,24.344,24.4389,105711.3133
2006-01-18 10:45:00,43.82,43.87,43.7,43.7,129897.72816171072,24.4389,24.4667,24.3719,24.3719,129897.7282
2006-01-18 10:50:00,43.69,43.77,43.57,43.66,62134.06579805745,24.3663,24.411,24.2994,24.3496,62134.0658
2006-01-18 10:55:00,43.65,43.65,43.51,43.51,67763.66236365326,24.344,24.344,24.266,24.266,67763.6624
2006-01-18 11:00:00,43.51,43.62,43.5,43.53,55044.9441969368,24.266,24.3273,24.2604,24.2771,55044.9442
2006-01-18 11:05:00,43.54,43.6,43.46,43.46,54836.44062043325,24.2827,24.3162,24.2381,24.2381,54836.4406
2006-01-18 11:10:00,43.48,43.57,43.44,43.56,20016.34334434065,24.2492,24.2994,24.2269,24.2938,20016.3433
2006-01-18 11:15:00,43.56,43.6,43.55,43.58,47955.82259581615,24.2938,24.3162,24.2883,24.305,47955.8226
2006-01-18 11:20:00,43.59,43.62,43.57,43.59,43994.25464224873,24.3106,24.3273,24.2994,24.3106,43994.2546
2006-01-18 11:25:00,43.58,43.64,43.58,43.61,38156.15450014937,24.305,24.3385,24.305,24.3217,38156.1545
2006-01-18 11:30:00,43.61,43.61,43.57,43.57,53376.91558490841,24.3217,24.3217,24.2994,24.2994,53376.9156
2006-01-18 11:35:00,43.58,43.58,43.47,43.53,66721.14448113552,24.305,24.305,24.2437,24.2771,66721.1445
2006-01-18 11:40:00,43.54,43.63,43.54,43.59,54836.44062043325,24.2827,24.3329,24.2827,24.3106,54836.4406
2006-01-18 11:45:00,43.59,43.61,43.55,43.58,25020.429180425817,24.3106,24.3217,24.2883,24.305,25020.4292
2006-01-18 11:50:00,43.58,43.58,43.43,43.49,63593.59083358228,24.305,24.305,24.2213,24.2548,63593.5908
2006-01-18 11:55:00,43.47,43.5,43.43,43.45,39407.175959170665,24.2437,24.2604,24.2213,24.2325,39407.176
2006-01-18 12:00:00,43.44,43.44,43.27,43.31,66304.13732812842,24.2269,24.2269,24.1321,24.1544,66304.1373
2006-01-18 12:05:00,43.29,43.3,43.23,43.25,43577.24748924163,24.1433,24.1488,24.1098,24.121,43577.2475
2006-01-18 12:10:00,43.26,43.3,43.2,43.21,43994.25464224873,24.1265,24.1488,24.0931,24.0986,43994.2546
2006-01-18 12:15:00,43.21,43.21,43.08,43.11,59006.51215050422,24.0986,24.0986,24.0261,24.0429,59006.5122
2006-01-18 12:20:00,43.11,43.24,43.1,43.15,75895.30184729164,24.0429,24.1154,24.0373,24.0652,75895.3018
2006-01-18 12:25:00,43.15,43.23,43.13,43.23,63176.58368057519,24.0652,24.1098,24.054,24.1098,63176.5837
2006-01-18 12:30:00,43.2,43.22,43.16,43.17,24186.414874411625,24.0931,24.1042,24.0708,24.0763,24186.4149
2006-01-18 12:35:00,43.17,43.21,43.13,43.18,36905.13304112808,24.0763,24.0986,24.054,24.0819,36905.133
2006-01-18 12:40:00,43.19,43.39,43.16,43.39,31901.04720504292,24.0875,24.199,24.0708,24.199,31901.0472
2006-01-18 12:45:00,43.39,43.39,43.3,43.3,37739.14734714227,24.199,24.199,24.1488,24.1488,37739.1473
2006-01-18 12:50:00,43.3,43.37,43.26,43.28,65887.13017512132,24.1488,24.1879,24.1265,24.1377,65887.1302
2006-01-18 12:55:00,43.28,43.29,43.21,43.22,47538.81544280905,24.1377,24.1433,24.0986,24.1042,47538.8154
2006-01-18 13:00:00,43.23,43.32,43.19,43.22,83609.93417792294,24.1098,24.16,24.0875,24.1042,83609.9342
2006-01-18 13:05:00,43.22,43.26,43.17,43.22,53168.41200840486,24.1042,24.1265,24.0763,24.1042,53168.412
2006-01-18 13:10:00,43.22,43.24,43.18,43.24,92367.08439107196,24.1042,24.1154,24.0819,24.1154,92367.0844
2006-01-18 13:15:00,43.26,43.28,43.2,43.21,43160.240336234536,24.1265,24.1377,24.0931,24.0986,43160.2403
2006-01-18 13:20:00,43.21,43.22,43.13,43.16,91741.57366156131,24.0986,24.1042,24.054,24.0708,91741.5737
2006-01-18 13:25:00,43.15,43.15,42.99,43.0,86320.48067246907,24.0652,24.0652,23.976,23.9815,86320.4807
2006-01-18 13:30:00,43.0,43.04,42.92,42.92,56295.96565595809,23.9815,24.0038,23.9369,23.9369,56295.9657
2006-01-18 13:35:00,42.92,42.96,42.84,42.95,95286.13446212166,23.9369,23.9592,23.8923,23.9536,95286.1345
2006-01-18 13:40:00,42.96,43.01,42.88,42.97,64219.10156309293,23.9592,23.9871,23.9146,23.9648,64219.1016
2006-01-18 13:45:00,42.99,43.0,42.95,42.96,42326.22603022034,23.976,23.9815,23.9536,23.9592,42326.226
2006-01-18 13:50:00,42.96,43.02,42.96,43.01,18973.82546182291,23.9592,23.9927,23.9592,23.9871,18973.8255
2006-01-18 13:55:00,43.02,43.04,42.98,43.0,50874.87266686583,23.9927,24.0038,23.9704,23.9815,50874.8727
2006-01-18 14:00:00,42.99,43.08,42.96,43.08,51917.39054938357,23.976,24.0261,23.9592,24.0261,51917.3905
2006-01-18 14:05:00,43.07,43.09,42.93,42.95,75686.7982707881,24.0206,24.0317,23.9425,23.9536,75686.7983
2006-01-18 14:10:00,42.95,42.97,42.86,42.89,71099.71958771003,23.9536,23.9648,23.9034,23.9202,71099.7196
2006-01-18 14:15:00,42.89,43.1,42.89,43.07,63385.08725707874,23.9202,24.0373,23.9202,24.0206,63385.0873
2006-01-18 14:20:00,43.06,43.06,42.98,42.99,45662.28325427712,24.015,24.015,23.9704,23.976,45662.2833
2006-01-18 14:25:00,42.98,43.08,42.98,43.05,38781.665229660015,23.9704,24.0261,23.9704,24.0094,38781.6652
2006-01-18 14:30:00,43.06,43.08,43.04,43.05,57755.490691482926,24.015,24.0261,24.0038,24.0094,57755.4907
2006-01-18 14:35:00,43.05,43.05,42.79,42.85,106128.32044030615,24.0094,24.0094,23.8644,23.8979,106128.3204
2006-01-18 14:40:00,42.85,42.96,42.85,42.93,104877.29898128488,23.8979,23.9592,23.8979,23.9425,104877.299
2006-01-18 14:45:00,42.93,43.02,42.92,43.01,43368.743912738086,23.9425,23.9927,23.9369,23.9871,43368.7439
2006-01-18 14:50:00,43.01,43.01,42.88,42.89,39824.18311217776,23.9871,23.9871,23.9146,23.9202,39824.1831
2006-01-18 14:55:00,42.91,43.0,42.91,43.0,45453.77967777357,23.9313,23.9815,23.9313,23.9815,45453.7797
2006-01-18 15:00:00,43.01,43.09,42.98,42.98,74018.7696587597,23.9871,24.0317,23.9704,23.9704,74018.7697
2006-01-18 15:05:00,42.99,43.01,42.9,42.98,80690.88410687326,23.976,23.9871,23.9258,23.9704,80690.8841
2006-01-18 15:10:00,42.97,43.0,42.88,42.94,113008.93846492328,23.9648,23.9815,23.9146,23.9481,113008.9385
2006-01-18 15:15:00,42.95,43.0,42.86,42.92,109672.8812408665,23.9536,23.9815,23.9034,23.9369,109672.8812
2006-01-18 15:20:00,42.95,42.97,42.91,42.95,41909.21887721324,23.9536,23.9648,23.9313,23.9536,41909.2189
2006-01-18 15:25:00,42.97,43.11,42.94,43.09,59006.51215050422,23.9648,24.0429,23.9481,24.0317,59006.5122
2006-01-18 15:30:00,43.09,43.18,43.06,43.18,71099.71958771003,24.0317,24.0819,24.015,24.0819,71099.7196
2006-01-18 15:35:00,43.18,43.28,43.13,43.22,76729.31615330584,24.0819,24.1377,24.054,24.1042,76729.3162
2006-01-18 15:40:00,43.21,43.25,43.16,43.25,56504.46923246163,24.0986,24.121,24.0708,24.121,56504.4692
2006-01-18 15:45:00,43.24,43.36,43.16,43.2,90282.04862603649,24.1154,24.1823,24.0708,24.0931,90282.0486
2006-01-18 15:50:00,43.19,43.22,43.15,43.15,103000.76679275294,24.0875,24.1042,24.0652,24.0652,103000.7668
2006-01-18 15:55:00,43.15,43.16,43.11,43.16,129897.72816171072,24.0652,24.0708,24.0429,24.0708,129897.7282
2006-01-19 09:30:00,43.16,43.16,43.1,43.13,62342.569374561,24.0708,24.0708,24.0373,24.054,62342.5694
2006-01-19 09:35:00,43.13,43.23,43.09,43.2,46704.80113679486,24.054,24.1098,24.0317,24.0931,46704.8011
2006-01-19 09:40:00,43.21,43.28,43.12,43.25,80065.37337736262,24.0986,24.1377,24.0485,24.121,80065.3734
2006-01-19 09:45:00,43.25,43.25,43.04,43.07,82984.4234484123,24.121,24.121,24.0038,24.0206,82984.4234
2006-01-19 09:50:00,43.08,43.08,42.88,43.01,139905.89983388103,24.0261,24.0261,23.9146,23.9871,139905.8998
2006-01-19 09:55:00,43.0,43.16,42.98,43.16,89656.53789652584,23.9815,24.0708,23.9704,24.0708,89656.5379
2006-01-19 10:00:00,43.16,43.2,43.09,43.12,153458.6323066117,24.0708,24.0931,24.0317,24.0485,153458.6323
2006-01-19 10:05:00,43.12,43.16,43.04,43.15,132816.77823276038,24.0485,24.0708,24.0038,24.0652,132816.7782
2006-01-19 10:10:00,43.14,43.15,42.99,43.02,110506.8955468807,24.0596,24.0652,23.976,23.9927,110506.8955
2006-01-19 10:15:00,43.02,43.04,43.02,43.04,88405.51643750456,23.9927,24.0038,23.9927,24.0038,88405.5164
2006-01-19 10:20:00,43.04,43.07,43.01,43.07,97162.66665065358,24.0038,24.0206,23.9871,24.0206,97162.6667
2006-01-19 10:25:00,43.08,43.18,43.08,43.15,165968.8468968246,24.0261,24.0819,24.0261,24.0652,165968.8469
2006-01-19 10:30:00,43.13,43.21,42.92,43.16,160756.2574842359,24.054,24.0986,23.9369,24.0708,160756.2575
2006-01-19 10:35:00,43.16,43.27,43.11,43.24,146578.01428199458,24.0708,24.1321,24.0429,24.1154,146578.0143
2006-01-19 10:40:00,43.24,43.26,43.14,43.16,140948.41771639878,24.1154,24.1265,24.0596,24.0708,140948.4177
2006-01-19 10:45:00,43.16,43.24,43.12,43.19,203082.48351445625,24.0708,24.1154,24.0485,24.0875,203082.4835
2006-01-19 10:50:00,43.19,43.26,43.17,43.23,120306.56364254748,24.0875,24.1265,24.0763,24.1098,120306.5636
2006-01-19 10:55:00,43.22,43.28,43.13,43.13,241030.13443810205,24.1042,24.1377,24.054,24.054,241030.1344
2006-01-19 11:00:00,43.13,43.23,43.04,43.23,73393.25892924906,24.054,24.1098,24.0038,24.1098,73393.2589
2006-01-19 11:05:00,43.23,43.24,43.16,43.16,97996.68095666778,24.1098,24.1154,24.0708,24.0708,97996.681
2006-01-19 11:10:00,43.16,43.26,43.14,43.26,58798.00857400067,24.0708,24.1265,24.0596,24.1265,58798.0086
2006-01-19 11:15:00,43.26,43.26,43.14,43.17,57546.987114979376,24.1265,24.1265,24.0596,24.0763,57546.9871
2006-01-19 11:20:00,43.16,43.21,43.14,43.17,49206.84405483744,24.0708,24.0986,24.0596,24.0763,49206.8441
2006-01-19 11:25:00,43.18,43.28,43.16,43.28,89239.53074351874,24.0819,24.1377,24.0708,24.1377,89239.5307
2006-01-19 11:30:00,43.28,43.38,43.26,43.31,141573.9284459094,24.1377,24.1935,24.1265,24.1544,141573.9284
2006-01-19 11:35:00,43.31,43.36,43.3,43.35,39407.175959170665,24.1544,24.1823,24.1488,24.1767,39407.176
2006-01-19 11:40:00,43.35,43.37,43.27,43.29,45453.77967777357,24.1767,24.1879,24.1321,24.1433,45453.7797
2006-01-19 11:45:00,43.28,43.36,43.28,43.35,26896.96136895776,24.1377,24.1823,24.1377,24.1767,26896.9614
2006-01-19 11:50:00,43.34,43.45,43.34,43.43,65261.61944561068,24.1712,24.2325,24.1712,24.2213,65261.6194
2006-01-19 11:55:00,43.44,43.44,43.35,43.36,49206.84405483744,24.2269,24.2269,24.1767,24.1823,49206.8441
2006-01-19 12:00:00,43.36,43.45,43.33,43.43,93201.09869708616,24.1823,24.2325,24.1656,24.2213,93201.0987
2006-01-19 12:05:00,43.42,43.44,43.37,43.37,57963.99426798648,24.2158,24.2269,24.1879,24.1879,57963.9943
2006-01-19 12:10:00,43.36,43.36,43.28,43.35,70474.20885819939,24.1823,24.1823,24.1377,24.1767,70474.2089
2006-01-19 12:15:00,43.36,43.39,43.25,43.31,64844.612292603575,24.1823,24.199,24.121,24.1544,64844.6123
2006-01-19 12:20:00,43.29,43.35,43.24,43.28,42534.729606723886,24.1433,24.1767,24.1154,24.1377,42534.7296
2006-01-19 12:25:00,43.35,43.4,43.27,43.39,65678.62659861778,24.1767,24.2046,24.1321,24.199,65678.6266
2006-01-19 12:30:00,43.39,43.39,43.32,43.35,40658.19741819195,24.199,24.199,24.16,24.1767,40658.1974
2006-01-19 12:35:00,43.36,43.46,43.36,43.43,38364.65807665292,24.1823,24.2381,24.1823,24.2213,38364.6581
2006-01-19 12:40:00,43.42,43.45,43.4,43.43,40658.19741819195,24.2158,24.2325,24.2046,24.2213,40658.1974
2006-01-19 12:45:00,43.43,43.48,43.43,43.45,40032.68668868131,24.2213,24.2492,24.2213,24.2325,40032.6867
2006-01-19 12:50:00,43.46,43.54,43.46,43.48,45662.28325427712,24.2381,24.2827,24.2381,24.2492,45662.2833
2006-01-19 12:55:00,43.48,43.52,43.47,43.52,59423.51930351132,24.2492,24.2715,24.2437,24.2715,59423.5193
2006-01-19 13:00:00,43.53,43.6,43.51,43.56,63802.09441008583,24.2771,24.3162,24.266,24.2938,63802.0944
2006-01-19 13:05:00,43.56,43.6,43.52,43.58,49415.34763134099,24.2938,24.3162,24.2715,24.305,49415.3476
2006-01-19 13:10:00,43.57,43.57,43.48,43.52,46704.80113679486,24.2994,24.2994,24.2492,24.2715,46704.8011
2006-01-19 13:15:00,43.52,43.52,43.48,43.49,53376.91558490841,24.2715,24.2715,24.2492,24.2548,53376.9156
2006-01-19 13:20:00,43.49,43.55,43.48,43.51,76103.80542379519,24.2548,24.2883,24.2492,24.266,76103.8054
2006-01-19 13:25:00,43.51,43.51,43.42,43.45,51083.37624336938,24.266,24.266,24.2158,24.2325,51083.3762
2006-01-19 13:30:00,43.46,43.5,43.44,43.49,65053.115869107125,24.2381,24.2604,24.2269,24.2548,65053.1159
2006-01-19 13:35:00,43.49,43.58,43.48,43.56,33986.0829700784,24.2548,24.305,24.2492,24.2938,33986.083
2006-01-19 13:40:00,43.56,43.71,43.55,43.67,53168.41200840486,24.2938,24.3775,24.2883,24.3552,53168.412
2006-01-19 13:45:00,43.67,43.7,43.6,43.64,43577.24748924163,24.3552,24.3719,24.3162,24.3385,43577.2475
2006-01-19 13:50:00,43.64,43.65,43.5,43.53,76937.81972980939,24.3385,24.344,24.2604,24.2771,76937.8197
2006-01-19 13:55:00,43.51,43.55,43.47,43.54,27105.464945461303,24.266,24.2883,24.2437,24.2827,27105.4649
2006-01-19 14:00:00,43.52,43.56,43.51,43.54,41283.7081477026,24.2715,24.2938,24.266,24.2827,41283.7081
2006-01-19 14:05:00,43.54,43.56,43.51,43.55,30650.025746021627,24.2827,24.2938,24.266,24.2883,30650.0257
2006-01-19 14:10:00,43.57,43.61,43.54,43.55,36905.13304112808,24.2994,24.3217,24.2827,24.2883,36905.133
2006-01-19 14:15:00,43.56,43.64,43.55,43.64,33986.0829700784,24.2938,24.3385,24.2883,24.3385,33986.083
2006-01-19 14:20:00,43.64,43.67,43.63,43.67,93201.09869708616,24.3385,24.3552,24.3329,24.3552,93201.0987
2006-01-19 14:25:00,43.67,43.69,43.63,43.67,79231.35907134842,24.3552,24.3663,24.3329,24.3552,79231.3591
2006-01-19 14:30:00,43.67,43.69,43.57,43.61,116553.4992654836,24.3552,24.3663,24.2994,24.3217,116553.4993
2006-01-19 14:35:00,43.59,43.69,43.59,43.66,20641.8540738513,24.3106,24.3663,24.3106,24.3496,20641.8541
2006-01-19 14:40:00,43.67,43.67,43.62,43.62,27313.96852196485,24.3552,24.3552,24.3273,24.3273,27313.9685
2006-01-19 14:45:00,43.64,43.66,43.59,43.66,55253.44777344035,24.3385,24.3496,24.3106,24.3496,55253.4478
2006-01-19 14:50:00,43.66,43.75,43.66,43.72,47121.80828980196,24.3496,24.3998,24.3496,24.3831,47121.8083
2006-01-19 14:55:00,43.71,43.8,43.7,43.8,46079.29040728421,24.3775,24.4277,24.3719,24.4277,46079.2904
2006-01-19 15:00:00,43.8,43.93,43.79,43.86,145326.9928229733,24.4277,24.5002,24.4221,24.4612,145326.9928
2006-01-19 15:05:00,43.86,43.93,43.79,43.79,97579.67380366068,24.4612,24.5002,24.4221,24.4221,97579.6738
2006-01-19 15:10:00,43.79,43.8,43.7,43.79,54210.929890922605,24.4221,24.4277,24.3719,24.4221,54210.9299
2006-01-19 15:15:00,43.78,43.84,43.77,43.84,39615.67953567421,24.4165,24.45,24.411,24.45,39615.6795
2006-01-19 15:20:00,43.84,43.87,43.75,43.85,68389.1730931639,24.45,24.4667,24.3998,24.4556,68389.1731
2006-01-19 15:25:00,43.84,43.87,43.82,43.84,50874.87266686583,24.45,24.4667,24.4389,24.45,50874.8727
2006-01-19 15:30:00,43.84,43.84,43.77,43.77,41909.21887721324,24.45,24.45,24.411,24.411,41909.2189
2006-01-19 15:35:00,43.78,43.79,43.76,43.78,44411.26179525583,24.4165,24.4221,24.4054,24.4165,44411.2618
2006-01-19 15:40:00,43.77,43.85,43.77,43.8,89239.53074351874,24.411,24.4556,24.411,24.4277,89239.5307
2006-01-19 15:45:00,43.8,43.83,43.76,43.76,64427.60513959648,24.4277,24.4444,24.4054,24.4054,64427.6051
2006-01-19 15:50:00,43.76,43.79,43.72,43.73,155335.1644951436,24.4054,24.4221,24.3831,24.3887,155335.1645
2006-01-19 15:55:00,43.73,43.76,43.7,43.73,136152.83545681715,24.3887,24.4054,24.3719,24.3887,136152.8355
2006-01-20 09:30:00,44.11,44.11,44.11,44.11,1042.5178825177425,24.6006,24.6006,24.6006,24.6006,1042.5179
2006-01-20 09:35:00,44.11,44.56,44.11,44.46,435146.9641629056,24.6006,24.8516,24.6006,24.7958,435146.9642
2006-01-20 09:40:00,44.43,44.64,44.43,44.64,143658.9642109449,24.7791,24.8962,24.7791,24.8962,143658.9642
2006-01-20 09:45:00,44.61,44.7,44.55,44.61,170972.93273290974,24.8794,24.9296,24.846,24.8794,170972.9327
2006-01-20 09:50:00,44.59,44.68,44.52,44.52,103209.2703692565,24.8683,24.9185,24.8292,24.8292,103209.2704
2006-01-20 09:55:00,44.52,44.58,44.36,44.37,76937.81972980939,24.8292,24.8627,24.74,24.7456,76937.8197
2006-01-20 10:00:00,44.37,44.58,44.35,44.54,153041.62515360455,24.7456,24.8627,24.7344,24.8404,153041.6252
2006-01-20 10:05:00,44.53,44.54,44.41,44.45,131148.74962073198,24.8348,24.8404,24.7679,24.7902,131148.7496
2006-01-20 10:10:00,44.46,44.51,44.34,44.4,104460.29182827778,24.7958,24.8237,24.7289,24.7623,104460.2918
2006-01-20 10:15:00,44.39,44.58,44.38,44.57,83192.92702491584,24.7567,24.8627,24.7512,24.8571,83192.927
2006-01-20 10:20:00,44.57,44.67,44.56,44.64,90699.0557790436,24.8571,24.9129,24.8516,24.8962,90699.0558
2006-01-20 10:25:00,44.65,44.67,44.56,44.56,115927.98853597297,24.9018,24.9129,24.8516,24.8516,115927.9885
2006-01-20 10:30:00,44.56,44.6,44.52,44.55,223515.834011804,24.8516,24.8739,24.8292,24.846,223515.834
2006-01-20 10:35:00,44.55,44.56,44.49,44.51,53585.41916141196,24.846,24.8516,24.8125,24.8237,53585.4192
2006-01-20 10:40:00,44.51,44.58,44.46,44.46,71308.22316421357,24.8237,24.8627,24.7958,24.7958,71308.2232
2006-01-20 10:45:00,44.47,44.49,44.4,44.4,92992.59512058264,24.8014,24.8125,24.7623,24.7623,92992.5951
2006-01-20 10:50:00,44.4,44.43,44.29,44.32,128229.69954968232,24.7623,24.7791,24.701,24.7177,128229.6995
2006-01-20 10:55:00,44.32,44.36,44.25,44.25,94035.11300310036,24.7177,24.74,24.6787,24.6787,94035.113
2006-01-20 11:00:00,44.25,44.28,44.15,44.27,101749.74533373164,24.6787,24.6954,24.6229,24.6898,101749.7453
2006-01-20 11:05:00,44.24,44.27,44.2,44.23,49206.84405483744,24.6731,24.6898,24.6508,24.6675,49206.8441
2006-01-20 11:10:00,44.23,44.29,44.2,44.29,74644.28038827036,24.6675,24.701,24.6508,24.701,74644.2804
2006-01-20 11:15:00,44.29,44.32,44.22,44.24,48372.82974882325,24.701,24.7177,24.6619,24.6731,48372.8297
2006-01-20 11:20:00,44.25,44.25,44.03,44.11,167845.37908535652,24.6787,24.6787,24.556,24.6006,167845.3791
2006-01-20 11:25:00,44.1,44.17,44.05,44.05,77980.33761232713,24.595,24.634,24.5671,24.5671,77980.3376
2006-01-20 11:30:00,44.03,44.07,43.86,43.89,143867.46778744846,24.556,24.5783,24.4612,24.4779,143867.4678
2006-01-20 11:35:00,43.89,43.9,43.71,43.71,114885.4706534552,24.4779,24.4835,24.3775,24.3775,114885.4707
2006-01-20 11:40:00,43.71,43.71,43.55,43.58,223515.834011804,24.3775,24.3775,24.2883,24.305,223515.834
2006-01-20 11:45:00,43.61,43.62,43.36,43.36,189529.7510417256,24.3217,24.3273,24.1823,24.1823,189529.751
2006-01-20 11:50:00,43.41,43.45,43.31,43.45,153875.63945961875,24.2102,24.2325,24.1544,24.2325,153875.6395
2006-01-20 11:55:00,43.41,43.79,43.41,43.75,163883.81113178912,24.2102,24.4221,24.2102,24.3998,163883.8111
2006-01-20 12:00:00,43.76,44.15,43.75,44.12,233315.5021074708,24.4054,24.6229,24.3998,24.6062,233315.5021
2006-01-20 12:05:00,44.12,44.12,44.05,44.05,171598.4434624204,24.6062,24.6062,24.5671,24.5671,171598.4435
2006-01-20 12:10:00,44.09,44.09,44.01,44.06,98205.18453317133,24.5894,24.5894,24.5448,24.5727,98205.1845
2006-01-20 12:15:00,44.06,44.17,44.06,44.12,135110.3175742994,24.5727,24.634,24.5727,24.6062,135110.3176
2006-01-20 12:20:00,44.12,44.17,44.11,44.16,136569.84260982426,24.6062,24.634,24.6006,24.6285,136569.8426
2006-01-20 12:25:00,44.16,44.21,44.12,44.15,64427.60513959648,24.6285,24.6564,24.6062,24.6229,64427.6051
2006-01-20 12:30:00,44.12,44.13,44.03,44.04,59632.02288001486,24.6062,24.6117,24.556,24.5615,59632.0229
2006-01-20 12:35:00,44.04,44.06,43.95,43.95,51500.38339637647,24.5615,24.5727,24.5114,24.5114,51500.3834
2006-01-20 12:40:00,43.95,43.97,43.76,43.76,76937.81972980939,24.5114,24.5225,24.4054,24.4054,76937.8197
2006-01-20 12:45:00,43.74,43.94,43.37,43.92,94243.61657960391,24.3942,24.5058,24.1879,24.4946,94243.6166
2006-01-20 12:50:00,43.93,44.0,43.87,44.0,65261.61944561068,24.5002,24.5392,24.4667,24.5392,65261.6194
2006-01-20 12:55:00,44.0,44.05,43.94,44.05,36905.13304112808,24.5392,24.5671,24.5058,24.5671,36905.133
2006-01-20 13:00:00,44.05,44.12,44.03,44.06,90699.0557790436,24.5671,24.6062,24.556,24.5727,90699.0558
2006-01-20 13:05:00,44.06,44.18,43.99,44.15,71099.71958771003,24.5727,24.6396,24.5337,24.6229,71099.7196
2006-01-20 13:10:00,44.16,44.32,44.12,44.24,76937.81972980939,24.6285,24.7177,24.6062,24.6731,76937.8197
2006-01-20 13:15:00,44.22,44.23,44.09,44.1,47330.31186630551,24.6619,24.6675,24.5894,24.595,47330.3119
2006-01-20 13:20:00,44.1,44.16,44.06,44.1,38990.168806163565,24.595,24.6285,24.5727,24.595,38990.1688
2006-01-20 13:25:00,44.1,44.17,44.1,44.1,51917.39054938357,24.595,24.634,24.595,24.595,51917.3905
2006-01-20 13:30:00,44.1,44.15,44.05,44.1,80482.38053036972,24.595,24.6229,24.5671,24.595,80482.3805
2006-01-20 13:35:00,44.11,44.12,44.06,44.12,28981.99713399324,24.6006,24.6062,24.5727,24.6062,28981.9971
2006-01-20 13:40:00,44.14,44.26,44.12,44.26,77146.32330631293,24.6173,24.6842,24.6062,24.6842,77146.3233
2006-01-20 13:45:00,44.26,44.29,44.22,44.23,80482.38053036972,24.6842,24.701,24.6619,24.6675,80482.3805
2006-01-20 13:50:00,44.23,44.23,44.17,44.23,65261.61944561068,24.6675,24.6675,24.634,24.6675,65261.6194
2006-01-20 13:55:00,44.22,44.23,44.17,44.17,60466.03718602906,24.6619,24.6675,24.634,24.634,60466.0372
2006-01-20 14:00:00,44.17,44.17,44.05,44.17,127812.69239667522,24.634,24.634,24.5671,24.634,127812.6924
2006-01-20 14:05:00,44.18,44.24,44.13,44.15,65470.12302211423,24.6396,24.6731,24.6117,24.6229,65470.123
2006-01-20 14:10:00,44.15,44.17,44.1,44.1,65470.12302211423,24.6229,24.634,24.595,24.595,65470.123
2006-01-20 14:15:00,44.11,44.17,44.04,44.06,121140.57794856168,24.6006,24.634,24.5615,24.5727,121140.5779
2006-01-20 14:20:00,44.06,44.1,44.03,44.09,78188.84118883067,24.5727,24.595,24.556,24.5894,78188.8412
2006-01-20 14:25:00,44.09,44.18,44.08,44.16,51500.38339637647,24.5894,24.6396,24.5839,24.6285,51500.3834
2006-01-20 14:30:00,44.18,44.3,44.18,44.3,82984.4234484123,24.6396,24.7066,24.6396,24.7066,82984.4234
2006-01-20 14:35:00,44.31,44.42,44.29,44.41,117596.01714800134,24.7121,24.7735,24.701,24.7679,117596.0171
2006-01-20 14:40:00,44.41,44.41,44.22,44.32,106753.83116981684,24.7679,24.7679,24.6619,24.7177,106753.8312
2006-01-20 14:45:00,44.31,44.32,44.22,44.24,62134.06579805745,24.7121,24.7177,24.6619,24.6731,62134.0658
2006-01-20 14:50:00,44.24,44.25,44.09,44.09,96954.16307415004,24.6731,24.6787,24.5894,24.5894,96954.1631
2006-01-20 14:55:00,44.1,44.11,44.05,44.07,106962.33474632035,24.595,24.6006,24.5671,24.5783,106962.3347
2006-01-20 15:00:00,44.07,44.08,43.99,44.02,99873.21314519973,24.5783,24.5839,24.5337,24.5504,99873.2131
2006-01-20 15:05:00,44.02,44.06,43.96,44.0,74227.27323526326,24.5504,24.5727,24.5169,24.5392,74227.2732
2006-01-20 15:10:00,44.0,44.01,43.95,43.96,100915.73102771748,24.5392,24.5448,24.5114,24.5169,100915.731
2006-01-20 15:15:00,43.96,43.96,43.81,43.85,108213.35620534164,24.5169,24.5169,24.4333,24.4556,108213.3562
2006-01-20 15:20:00,43.87,43.88,43.8,43.8,98205.18453317133,24.4667,24.4723,24.4277,24.4277,98205.1845
2006-01-20 15:25:00,43.8,43.84,43.7,43.78,100081.71672170328,24.4277,24.45,24.3719,24.4165,100081.7167
2006-01-20 15:30:00,43.78,43.91,43.78,43.87,89448.0343200223,24.4165,24.489,24.4165,24.4667,89448.0343
2006-01-20 15:35:00,43.86,43.89,43.7,43.71,146578.01428199458,24.4612,24.4779,24.3719,24.3775,146578.0143
2006-01-20 15:40:00,43.72,43.88,43.71,43.87,208295.0729270449,24.3831,24.4723,24.3775,24.4667,208295.0729
2006-01-20 15:45:00,43.87,43.88,43.75,43.78,120932.07437205812,24.4667,24.4723,24.3998,24.4165,120932.0744
2006-01-20 15:50:00,43.77,43.77,43.69,43.71,114885.4706534552,24.411,24.411,24.3663,24.3775,114885.4707
2006-01-20 15:55:00,43.71,43.71,43.6,43.64,246451.2274271943,24.3775,24.3775,24.3162,24.3385,246451.2274
2006-01-23 09:30:00,43.65,43.72,43.55,43.55,178896.0686400446,24.344,24.3831,24.2883,24.2883,178896.0686
2006-01-23 09:35:00,43.55,43.55,43.36,43.43,160339.25033122877,24.2883,24.2883,24.1823,24.2213,160339.2503
2006-01-23 09:40:00,43.43,43.5,43.41,43.47,114468.46350044812,24.2213,24.2604,24.2102,24.2437,114468.4635
2006-01-23 09:45:00,43.46,43.54,43.45,43.54,91741.57366156131,24.2381,24.2827,24.2325,24.2827,91741.5737
2006-01-23 09:50:00,43.54,43.73,43.54,43.73,83401.43060141939,24.2827,24.3887,24.2827,24.3887,83401.4306
2006-01-23 09:55:00,43.74,43.84,43.64,43.65,106128.32044030615,24.3942,24.45,24.3385,24.344,106128.3204
2006-01-23 10:00:00,43.65,43.67,43.51,43.6,137195.3533393349,24.344,24.3552,24.266,24.3162,137195.3533
2006-01-23 10:05:00,43.61,43.62,43.52,43.55,71099.71958771003,24.3217,24.3273,24.2715,24.2883,71099.7196
2006-01-23 10:10:00,43.56,43.6,43.41,43.42,113217.44204142682,24.2938,24.3162,24.2102,24.2158,113217.442
2006-01-23 10:15:00,43.42,43.42,43.3,43.3,112800.43488841972,24.2158,24.2158,24.1488,24.1488,112800.4349
2006-01-23 10:20:00,43.26,43.37,43.26,43.36,119264.04576002972,24.1265,24.1879,24.1265,24.1823,119264.0458
2006-01-23 10:25:00,43.36,43.45,43.32,43.45,97162.66665065358,24.1823,24.2325,24.16,24.2325,97162.6667
2006-01-23 10:30:00,43.45,43.64,43.45,43.64,317133.9398618972,24.2325,24.3385,24.2325,24.3385,317133.9399
2006-01-23 10:35:00,43.64,43.68,43.51,43.6,94452.12015610746,24.3385,24.3608,24.266,24.3162,94452.1202
2006-01-23 10:40:00,43.6,43.73,43.56,43.71,113634.44919443392,24.3162,24.3887,24.2938,24.3775,113634.4492
2006-01-23 10:45:00,43.72,43.93,43.72,43.93,149914.07150605135,24.3831,24.5002,24.3831,24.5002,149914.0715
2006-01-23 10:50:00,43.93,44.01,43.88,43.89,111757.91700590198,24.5002,24.5448,24.4723,24.4779,111757.917
2006-01-23 10:55:00,43.9,44.01,43.85,43.89,93618.10585009328,24.4835,24.5448,24.4556,24.4779,93618.1059
2006-01-23 11:00:00,43.87,43.87,43.74,43.74,129272.21743220004,24.4667,24.4667,24.3942,24.3942,129272.2174
2006-01-23 11:05:00,43.74,43.85,43.69,43.76,90699.0557790436,24.3942,24.4556,24.3663,24.4054,90699.0558
2006-01-23 11:10:00,43.76,43.96,43.76,43.96,90073.54504953294,24.4054,24.5169,24.4054,24.5169,90073.545
2006-01-23 11:15:00,43.94,43.94,43.83,43.89,56087.46207945454,24.5058,24.5058,24.4444,24.4779,56087.4621
2006-01-23 11:20:00,43.88,43.92,43.84,43.92,35445.608005603244,24.4723,24.4946,24.45,24.4946,35445.608
2006-01-23 11:25:00,43.89,43.9,43.84,43.86,36488.12588812099,24.4779,24.4835,24.45,24.4612,36488.1259
2006-01-23 11:30:00,43.86,43.86,43.75,43.8,61091.5479155397,24.4612,24.4612,24.3998,24.4277,61091.5479
2006-01-23 11:35:00,43.8,43.82,43.69,43.69,64427.60513959648,24.4277,24.4389,24.3663,24.3663,64427.6051
2006-01-23 11:40:00,43.7,43.74,43.64,43.69,58589.50499749712,24.3719,24.3942,24.3385,24.3663,58589.505
2006-01-23 11:45:00,43.7,43.71,43.66,43.71,59632.02288001486,24.3719,24.3775,24.3496,24.3775,59632.0229
2006-01-23 11:50:00,43.71,43.76,43.67,43.76,98205.18453317133,24.3775,24.4054,24.3552,24.4054,98205.1845
2006-01-23 11:55:00,43.76,43.79,43.69,43.77,119055.54218352618,24.4054,24.4221,24.3663,24.411,119055.5422
2006-01-23 12:00:00,43.77,43.79,43.74,43.78,37530.64377063872,24.411,24.4221,24.3942,24.4165,37530.6438
2006-01-23 12:05:00,43.78,43.92,43.78,43.9,52334.39770239067,24.4165,24.4946,24.4165,24.4835,52334.3977
2006-01-23 12:10:00,43.88,43.93,43.82,43.93,36279.62231161744,24.4723,24.5002,24.4389,24.5002,36279.6223
2006-01-23 12:15:00,43.93,43.94,43.85,43.89,40866.7009946955,24.5002,24.5058,24.4556,24.4779,40866.701
2006-01-23 12:20:00,43.89,43.94,43.88,43.92,33360.57224056776,24.4779,24.5058,24.4723,24.4946,33360.5722
2006-01-23 12:25:00,43.89,43.91,43.84,43.85,37530.64377063872,24.4779,24.489,24.45,24.4556,37530.6438
2006-01-23 12:30:00,43.86,43.92,43.84,43.92,41492.21172420615,24.4612,24.4946,24.45,24.4946,41492.2117
2006-01-23 12:35:00,43.92,43.98,43.86,43.93,59006.51215050422,24.4946,24.5281,24.4612,24.5002,59006.5122
2006-01-23 12:40:00,43.94,43.96,43.86,43.93,82150.4091423981,24.5058,24.5169,24.4612,24.5002,82150.4091
2006-01-23 12:45:00,43.93,43.96,43.87,43.87,56087.46207945454,24.5002,24.5169,24.4667,24.4667,56087.4621
2006-01-23 12:50:00,43.87,43.93,43.84,43.88,62759.57652756809,24.4667,24.5002,24.45,24.4723,62759.5765
2006-01-23 12:55:00,43.88,43.88,43.79,43.81,56504.46923246163,24.4723,24.4723,24.4221,24.4333,56504.4692
2006-01-23 13:00:00,43.81,43.93,43.81,43.93,57755.490691482926,24.4333,24.5002,24.4333,24.5002,57755.4907
2006-01-23 13:05:00,43.92,43.98,43.92,43.94,54836.44062043325,24.4946,24.5281,24.4946,24.5058,54836.4406
2006-01-23 13:10:00,43.94,44.0,43.89,43.98,73601.76250575262,24.5058,24.5392,24.4779,24.5281,73601.7625
2006-01-23 13:15:00,43.99,43.99,43.95,43.99,29816.01144000743,24.5337,24.5337,24.5114,24.5337,29816.0114
2006-01-23 13:20:00,43.99,44.1,43.99,44.1,94243.61657960391,24.5337,24.595,24.5337,24.595,94243.6166
2006-01-23 13:25:00,44.1,44.2,44.1,44.19,78397.34476533423,24.595,24.6508,24.595,24.6452,78397.3448
2006-01-23 13:30:00,44.2,44.25,44.2,44.25,54419.43346742616,24.6508,24.6787,24.6508,24.6787,54419.4335
2006-01-23 13:35:00,44.24,44.25,44.21,44.22,51708.88697288002,24.6731,24.6787,24.6564,24.6619,51708.887
2006-01-23 13:40:00,44.22,44.23,44.12,44.2,76520.81257680229,24.6619,24.6675,24.6062,24.6508,76520.8126
2006-01-23 13:45:00,44.2,44.23,44.13,44.18,54002.426314419055,24.6508,24.6675,24.6117,24.6396,54002.4263
2006-01-23 13:50:00,44.16,44.2,44.1,44.17,73393.25892924906,24.6285,24.6508,24.595,24.634,73393.2589
2006-01-23 13:55:00,44.18,44.21,44.12,44.16,46079.29040728421,24.6396,24.6564,24.6062,24.6285,46079.2904
2006-01-23 14:00:00,44.16,44.2,44.03,44.03,64844.612292603575,24.6285,24.6508,24.556,24.556,64844.6123
2006-01-23 14:05:00,44.04,44.11,43.98,44.04,52125.89412588712,24.5615,24.6006,24.5281,24.5615,52125.8941
2006-01-23 14:10:00,44.04,44.09,43.98,43.98,78397.34476533423,24.5615,24.5894,24.5281,24.5281,78397.3448
2006-01-23 14:15:00,44.01,44.01,43.86,44.01,59632.02288001486,24.5448,24.5448,24.4612,24.5448,59632.0229
2006-01-23 14:20:00,44.0,44.03,43.94,43.96,61091.5479155397,24.5392,24.556,24.5058,24.5169,61091.5479
2006-01-23 14:25:00,43.95,43.98,43.92,43.93,60466.03718602906,24.5114,24.5281,24.4946,24.5002,60466.0372
2006-01-23 14:30:00,43.93,44.0,43.92,43.96,65261.61944561068,24.5002,24.5392,24.4946,24.5169,65261.6194
2006-01-23 14:35:00,43.98,43.98,43.86,43.88,92575.58796757551,24.5281,24.5281,24.4612,24.4723,92575.588
2006-01-23 14:40:00,43.88,43.91,43.85,43.9,58589.50499749712,24.4723,24.489,24.4556,24.4835,58589.505
2006-01-23 14:45:00,43.91,43.92,43.85,43.91,71516.72674071713,24.489,24.4946,24.4556,24.489,71516.7267
2006-01-23 14:50:00,43.92,43.97,43.92,43.96,43577.24748924163,24.4946,24.5225,24.4946,24.5169,43577.2475
2006-01-23 14:55:00,44.0,44.1,43.98,44.1,133859.29611527812,24.5392,24.595,24.5281,24.595,133859.2961
2006-01-23 15:00:00,44.12,44.12,44.06,44.06,123434.1172901007,24.6062,24.6062,24.5727,24.5727,123434.1173
2006-01-23 15:05:00,44.06,44.12,44.04,44.06,66095.63375162486,24.5727,24.6062,24.5615,24.5727,66095.6338
2006-01-23 15:10:00,44.08,44.1,44.03,44.05,52542.90127889421,24.5839,24.595,24.556,24.5671,52542.9013
2006-01-23 15:15:00,44.06,44.06,43.94,43.97,68806.180246171,24.5727,24.5727,24.5058,24.5225,68806.1802
2006-01-23 15:20:00,43.97,43.98,43.87,43.96,72559.24462323487,24.5225,24.5281,24.4667,24.5169,72559.2446
2006-01-23 15:25:00,43.97,43.97,43.88,43.9,56921.47638546873,24.5225,24.5225,24.4723,24.4835,56921.4764
2006-01-23 15:30:00,43.85,43.87,43.75,43.86,134484.80684478878,24.4556,24.4667,24.3998,24.4612,134484.8068
2006-01-23 15:35:00,43.87,43.91,43.85,43.85,95494.6380386252,24.4667,24.489,24.4556,24.4556,95494.638
2006-01-23 15:40:00,43.86,43.86,43.68,43.7,65261.61944561068,24.4612,24.4612,24.3608,24.3719,65261.6194
2006-01-23 15:45:00,43.7,43.74,43.69,43.74,103209.2703692565,24.3719,24.3942,24.3663,24.3942,103209.2704
2006-01-23 15:50:00,43.74,43.79,43.73,43.76,101124.234604221,24.3942,24.4221,24.3887,24.4054,101124.2346
2006-01-23 15:55:00,43.78,43.81,43.76,43.78,99664.70956869615,24.4165,24.4333,24.4054,24.4165,99664.7096
2006-01-24 09:30:00,43.4,43.48,43.35,43.39,138029.3676453491,24.2046,24.2492,24.1767,24.199,138029.3676
2006-01-24 09:35:00,43.41,43.59,43.4,43.59,110089.8883938736,24.2102,24.3106,24.2046,24.3106,110089.8884
2006-01-24 09:40:00,43.6,43.74,43.56,43.74,119681.05291303682,24.3162,24.3942,24.2938,24.3942,119681.0529
2006-01-24 09:45:00,43.75,43.75,43.53,43.6,111340.90985289488,24.3998,24.3998,24.2771,24.3162,111340.9099
2006-01-24 09:50:00,43.62,43.64,43.44,43.48,117804.5207245049,24.3273,24.3385,24.2269,24.2492,117804.5207
2006-01-24 09:55:00,43.51,43.51,43.4,43.44,105294.30613429198,24.266,24.266,24.2046,24.2269,105294.3061
2006-01-24 10:00:00,43.46,43.49,43.41,43.47,108421.8597818452,24.2381,24.2548,24.2102,24.2437,108421.8598
2006-01-24 10:05:00,43.46,43.49,43.33,43.33,145326.9928229733,24.2381,24.2548,24.1656,24.1656,145326.9928
2006-01-24 10:10:00,43.33,43.37,43.16,43.28,183066.1401701156,24.1656,24.1879,24.0708,24.1377,183066.1402
2006-01-24 10:15:00,43.29,43.31,43.19,43.31,142616.44632842715,24.1433,24.1544,24.0875,24.1544,142616.4463
2006-01-24 10:20:00,43.31,43.52,43.29,43.52,208295.0729270449,24.1544,24.2715,24.1433,24.2715,208295.0729
2006-01-24 10:25:00,43.53,43.63,43.52,43.61,171181.4363094133,24.2771,24.3329,24.2715,24.3217,171181.4363
2006-01-24 10:30:00,43.61,43.71,43.55,43.71,115719.4849594694,24.3217,24.3775,24.2883,24.3775,115719.485
2006-01-24 10:35:00,43.72,43.72,43.52,43.57,147412.02858800878,24.3831,24.3831,24.2715,24.2994,147412.0286
2006-01-24 10:40:00,43.58,43.6,43.52,43.56,71725.23031722067,24.305,24.3162,24.2715,24.2938,71725.2303
2006-01-24 10:45:00,43.55,43.63,43.53,43.62,96954.16307415004,24.2883,24.3329,24.2771,24.3273,96954.1631
2006-01-24 10:50:00,43.62,43.68,43.54,43.67,171598.4434624204,24.3273,24.3608,24.2827,24.3552,171598.4435
2006-01-24 10:55:00,43.69,43.69,43.58,43.58,150539.582235562,24.3663,24.3663,24.305,24.305,150539.5822
2006-01-24 11:00:00,43.6,43.67,43.56,43.63,116553.4992654836,24.3162,24.3552,24.2938,24.3329,116553.4993
2006-01-24 11:05:00,43.63,43.65,43.57,43.63,111757.91700590198,24.3329,24.344,24.2994,24.3329,111757.917
2006-01-24 11:10:00,43.64,43.71,43.64,43.67,97788.17738016424,24.3385,24.3775,24.3385,24.3552,97788.1774
2006-01-24 11:15:00,43.67,43.67,43.45,43.46,92367.08439107196,24.3552,24.3552,24.2325,24.2381,92367.0844
2006-01-24 11:20:00,43.47,43.54,43.44,43.5,130940.24604422844,24.2437,24.2827,24.2269,24.2604,130940.246
2006-01-24 11:25:00,43.45,43.6,43.45,43.55,189946.75819473265,24.2325,24.3162,24.2325,24.2883,189946.7582
2006-01-24 11:30:00,43.56,43.61,43.54,43.6,55878.95850295099,24.2938,24.3217,24.2827,24.3162,55878.9585
2006-01-24 11:35:00,43.61,43.63,43.57,43.63,33152.06866406421,24.3217,24.3329,24.2994,24.3329,33152.0687
2006-01-24 11:40:00,43.63,43.63,43.53,43.6,53585.41916141196,24.3329,24.3329,24.2771,24.3162,53585.4192
2006-01-24 11:45:00,43.6,43.64,43.58,43.61,79022.85549484487,24.3162,24.3385,24.305,24.3217,79022.8555
2006-01-24 11:50:00,43.6,43.63,43.56,43.62,37322.14019413518,24.3162,24.3329,24.2938,24.3273,37322.1402
2006-01-24 11:55:00,43.61,43.78,43.61,43.77,140739.91413989523,24.3217,24.4165,24.3217,24.411,140739.9141
2006-01-24 12:00:00,43.77,43.78,43.71,43.72,106128.32044030615,24.411,24.4165,24.3775,24.3831,106128.3204
2006-01-24 12:05:00,43.72,43.76,43.66,43.68,104251.78825177424,24.3831,24.4054,24.3496,24.3608,104251.7883
2006-01-24 12:10:00,43.67,43.78,43.67,43.75,130314.7353147178,24.3552,24.4165,24.3552,24.3998,130314.7353
2006-01-24 12:15:00,43.73,43.75,43.61,43.64,90073.54504953294,24.3887,24.3998,24.3217,24.3385,90073.545
2006-01-24 12:20:00,43.62,43.63,43.52,43.63,61508.5550685468,24.3273,24.3329,24.2715,24.3329,61508.5551
2006-01-24 12:25:00,43.63,43.7,43.6,43.69,37322.14019413518,24.3329,24.3719,24.3162,24.3663,37322.1402
2006-01-24 12:30:00,43.69,43.72,43.62,43.7,37113.63661763163,24.3663,24.3831,24.3273,24.3719,37113.6366
2006-01-24 12:35:00,43.7,43.7,43.67,43.7,31692.54362853937,24.3719,24.3719,24.3552,24.3719,31692.5436
2006-01-24 12:40:00,43.7,43.7,43.63,43.67,29190.500710496788,24.3719,24.3719,24.3329,24.3552,29190.5007
2006-01-24 12:45:00,43.65,43.74,43.65,43.74,26688.457792454206,24.344,24.3942,24.344,24.3942,26688.4578
2006-01-24 12:50:00,43.74,43.85,43.74,43.82,102792.2632162494,24.3942,24.4556,24.3942,24.4389,102792.2632
2006-01-24 12:55:00,43.82,43.87,43.77,43.8,36279.62231161744,24.4389,24.4667,24.411,24.4277,36279.6223
2006-01-24 13:00:00,43.8,43.86,43.77,43.84,39407.175959170665,24.4277,24.4612,24.411,24.45,39407.176
2006-01-24 13:05:00,43.85,43.85,43.81,43.85,51291.87981987293,24.4556,24.4556,24.4333,24.4556,51291.8798
2006-01-24 13:10:00,43.85,43.87,43.81,43.82,40241.19026518486,24.4556,24.4667,24.4333,24.4389,40241.1903
2006-01-24 13:15:00,43.82,43.88,43.79,43.87,37739.14734714227,24.4389,24.4723,24.4221,24.4667,37739.1473
2006-01-24 13:20:00,43.87,43.87,43.83,43.86,29607.507863503884,24.4667,24.4667,24.4444,24.4612,29607.5079
2006-01-24 13:25:00,43.86,43.93,43.85,43.93,56087.46207945454,24.4612,24.5002,24.4556,24.5002,56087.4621
2006-01-24 13:30:00,43.93,44.0,43.89,43.89,61717.05864505035,24.5002,24.5392,24.4779,24.4779,61717.0586
2006-01-24 13:35:00,43.88,43.93,43.84,43.86,44202.75821875228,24.4723,24.5002,24.45,24.4612,44202.7582
2006-01-24 13:40:00,43.87,43.9,43.84,43.89,39198.67238266712,24.4667,24.4835,24.45,24.4779,39198.6724
2006-01-24 13:45:00,43.89,43.95,43.84,43.94,34194.58654658195,24.4779,24.5114,24.45,24.5058,34194.5865
2006-01-24 13:50:00,43.94,44.01,43.93,43.98,44828.26894826292,24.5058,24.5448,24.5002,24.5281,44828.2689
2006-01-24 13:55:00,43.99,44.01,43.96,44.0,39824.18311217776,24.5337,24.5448,24.5169,24.5392,39824.1831
2006-01-24 14:00:00,43.99,44.1,43.97,44.07,100915.73102771748,24.5337,24.595,24.5225,24.5783,100915.731
2006-01-24 14:05:00,44.08,44.08,44.04,44.06,53376.91558490841,24.5839,24.5839,24.5615,24.5727,53376.9156
2006-01-24 14:10:00,44.05,44.08,43.96,43.97,61925.5622215539,24.5671,24.5839,24.5169,24.5225,61925.5622
2006-01-24 14:15:00,43.96,43.99,43.89,43.98,60049.03003302196,24.5169,24.5337,24.4779,24.5281,60049.03
2006-01-24 14:20:00,43.97,43.98,43.82,43.84,52959.90843190131,24.5225,24.5281,24.4389,24.45,52959.9084
2006-01-24 14:25:00,43.85,43.91,43.74,43.86,74227.27323526326,24.4556,24.489,24.3942,24.4612,74227.2732
2006-01-24 14:30:00,43.85,43.9,43.81,43.82,36488.12588812099,24.4556,24.4835,24.4333,24.4389,36488.1259
2006-01-24 14:35:00,43.82,43.85,43.77,43.83,28981.99713399324,24.4389,24.4556,24.411,24.4444,28981.9971
2006-01-24 14:40:00,43.82,43.85,43.8,43.82,39824.18311217776,24.4389,24.4556,24.4277,24.4389,39824.1831
2006-01-24 14:45:00,43.83,43.83,43.64,43.65,78397.34476533423,24.4444,24.4444,24.3385,24.344,78397.3448
2006-01-24 14:50:00,43.64,43.74,43.64,43.69,71933.73389372423,24.3385,24.3942,24.3385,24.3663,71933.7339
2006-01-24 14:55:00,43.68,43.68,43.6,43.61,57963.99426798648,24.3608,24.3608,24.3162,24.3217,57963.9943
2006-01-24 15:00:00,43.63,43.66,43.61,43.64,51917.39054938357,24.3329,24.3496,24.3217,24.3385,51917.3905
2006-01-24 15:05:00,43.64,43.72,43.64,43.68,57755.490691482926,24.3385,24.3831,24.3385,24.3608,57755.4907
2006-01-24 15:10:00,43.69,43.69,43.59,43.6,36696.62946462453,24.3663,24.3663,24.3106,24.3162,36696.6295
2006-01-24 15:15:00,43.6,43.65,43.59,43.61,56504.46923246163,24.3162,24.344,24.3106,24.3217,56504.4692
2006-01-24 15:20:00,43.61,43.64,43.59,43.61,48581.33332532679,24.3217,24.3385,24.3106,24.3217,48581.3333
2006-01-24 15:25:00,43.61,43.63,43.55,43.58,58172.497844490026,24.3217,24.3329,24.2883,24.305,58172.4978
2006-01-24 15:30:00,43.59,43.59,43.44,43.48,98205.18453317133,24.3106,24.3106,24.2269,24.2492,98205.1845
2006-01-24 15:35:00,43.49,43.53,43.46,43.53,69848.69812868875,24.2548,24.2771,24.2381,24.2771,69848.6981
2006-01-24 15:40:00,43.51,43.62,43.51,43.61,57963.99426798648,24.266,24.3273,24.266,24.3217,57963.9943
2006-01-24 15:45:00,43.61,43.64,43.49,43.55,53168.41200840486,24.3217,24.3385,24.2548,24.2883,53168.412
2006-01-24 15:50:00,43.57,43.57,43.47,43.47,65053.115869107125,24.2994,24.2994,24.2437,24.2437,65053.1159
2006-01-24 15:55:00,43.48,43.48,43.34,43.38,165343.33616731394,24.2492,24.2492,24.1712,24.1935,165343.3362
2006-01-25 09:30:00,43.74,43.78,43.7,43.71,126144.66378464682,24.3942,24.4165,24.3719,24.3775,126144.6638
2006-01-25 09:35:00,43.7,43.7,43.45,43.52,152416.11442409395,24.3719,24.3719,24.2325,24.2715,152416.1144
2006-01-25 09:40:00,43.51,43.6,43.44,43.44,84026.94133093003,24.266,24.3162,24.2269,24.2269,84026.9413
2006-01-25 09:45:00,43.47,43.5,43.39,43.48,151999.10727108683,24.2437,24.2604,24.199,24.2492,151999.1073
2006-01-25 09:50:00,43.49,43.62,43.47,43.6,63385.08725707874,24.2548,24.3273,24.2437,24.3162,63385.0873
2006-01-25 09:55:00,43.6,43.66,43.6,43.65,87154.49497848326,24.3162,24.3496,24.3162,24.344,87154.495
2006-01-25 10:00:00,43.65,43.79,43.65,43.79,89865.0414730294,24.344,24.4221,24.344,24.4221,89865.0415
2006-01-25 10:05:00,43.79,43.84,43.74,43.79,80899.38768337682,24.4221,24.45,24.3942,24.4221,80899.3877
2006-01-25 10:10:00,43.81,43.82,43.63,43.68,84026.94133093003,24.4333,24.4389,24.3329,24.3608,84026.9413
2006-01-25 10:15:00,43.68,43.75,43.65,43.71,60466.03718602906,24.3608,24.3998,24.344,24.3775,60466.0372
2006-01-25 10:20:00,43.72,43.74,43.59,43.6,65053.115869107125,24.3831,24.3942,24.3106,24.3162,65053.1159
2006-01-25 10:25:00,43.6,43.6,43.45,43.5,107796.34905233455,24.3162,24.3162,24.2325,24.2604,107796.3491
2006-01-25 10:30:00,43.51,43.69,43.41,43.44,279811.79966776207,24.266,24.3663,24.2102,24.2269,279811.7997
2006-01-25 10:35:00,43.45,43.62,43.41,43.48,90073.54504953294,24.2325,24.3273,24.2102,24.2492,90073.545
2006-01-25 10:40:00,43.47,43.48,43.22,43.24,110089.8883938736,24.2437,24.2492,24.1042,24.1154,110089.8884
2006-01-25 10:45:00,43.25,43.29,43.16,43.29,136569.84260982426,24.121,24.1433,24.0708,24.1433,136569.8426
2006-01-25 10:50:00,43.31,43.38,43.23,43.26,88197.012861001,24.1544,24.1935,24.1098,24.1265,88197.0129
2006-01-25 10:55:00,43.26,43.34,43.26,43.33,88197.012861001,24.1265,24.1712,24.1265,24.1656,88197.0129
2006-01-25 11:00:00,43.32,43.51,43.32,43.5,90282.04862603649,24.16,24.266,24.16,24.2604,90282.0486
2006-01-25 11:05:00,43.51,43.58,43.47,43.53,90699.0557790436,24.266,24.305,24.2437,24.2771,90699.0558
2006-01-25 11:10:00,43.53,43.55,43.44,43.48,127395.68524366812,24.2771,24.2883,24.2269,24.2492,127395.6852
2006-01-25 11:15:00,43.48,43.51,43.4,43.44,147412.02858800878,24.2492,24.266,24.2046,24.2269,147412.0286
2006-01-25 11:20:00,43.41,43.45,43.25,43.26,165760.34332032103,24.2102,24.2325,24.121,24.1265,165760.3433
2006-01-25 11:25:00,43.27,43.3,42.92,42.94,200163.4334434065,24.1321,24.1488,23.9369,23.9481,200163.4334
2006-01-25 11:30:00,42.93,42.97,42.86,42.88,132191.26750324972,23.9425,23.9648,23.9034,23.9146,132191.2675
2006-01-25 11:35:00,42.9,42.9,42.64,42.64,186402.1973941724,23.9258,23.9258,23.7808,23.7808,186402.1974
2006-01-25 11:40:00,42.63,42.66,42.53,42.57,264591.03858300304,23.7752,23.7919,23.7194,23.7417,264591.0386
2006-01-25 11:45:00,42.6,42.6,42.45,42.45,108838.86693485233,23.7584,23.7584,23.6748,23.6748,108838.8669
2006-01-25 11:50:00,42.45,42.48,42.34,42.42,118847.03860702264,23.6748,23.6915,23.6134,23.6581,118847.0386
2006-01-25 11:55:00,42.41,42.76,42.38,42.76,121140.57794856168,23.6525,23.8477,23.6357,23.8477,121140.5779
2006-01-25 12:00:00,42.78,42.79,42.59,42.6,97996.68095666778,23.8588,23.8644,23.7529,23.7584,97996.681
2006-01-25 12:05:00,42.6,42.73,42.52,42.63,67555.1587871497,23.7584,23.8309,23.7138,23.7752,67555.1588
2006-01-25 12:10:00,42.63,42.65,42.45,42.47,110923.9026998878,23.7752,23.7863,23.6748,23.6859,110923.9027
2006-01-25 12:15:00,42.47,42.5,42.38,42.42,77980.33761232713,23.6859,23.7027,23.6357,23.6581,77980.3376
2006-01-25 12:20:00,42.4,42.45,42.34,42.36,87780.00570799391,23.6469,23.6748,23.6134,23.6246,87780.0057
2006-01-25 12:25:00,42.35,42.35,42.1,42.21,144492.9785169591,23.619,23.619,23.4796,23.5409,144492.9785
2006-01-25 12:30:00,42.2,42.53,42.19,42.51,78188.84118883067,23.5354,23.7194,23.5298,23.7083,78188.8412
2006-01-25 12:35:00,42.48,42.86,42.48,42.86,104460.29182827778,23.6915,23.9034,23.6915,23.9034,104460.2918
2006-01-25 12:40:00,42.86,42.87,42.58,42.61,111549.41342939844,23.9034,23.909,23.7473,23.764,111549.4134
2006-01-25 12:45:00,42.61,42.67,42.58,42.6,60466.03718602906,23.764,23.7975,23.7473,23.7584,60466.0372
2006-01-25 12:50:00,42.6,42.61,42.49,42.6,68180.66951666035,23.7584,23.764,23.6971,23.7584,68180.6695
2006-01-25 12:55:00,42.6,42.89,42.56,42.89,86945.99140197971,23.7584,23.9202,23.7361,23.9202,86945.9914
2006-01-25 13:00:00,42.89,42.97,42.77,42.81,112174.92415890908,23.9202,23.9648,23.8533,23.8756,112174.9242
2006-01-25 13:05:00,42.82,43.11,42.75,43.07,106128.32044030615,23.8811,24.0429,23.8421,24.0206,106128.3204
2006-01-25 13:10:00,43.07,43.08,42.76,42.8,114885.4706534552,24.0206,24.0261,23.8477,23.87,114885.4707
2006-01-25 13:15:00,42.8,42.81,42.69,42.76,44202.75821875228,23.87,23.8756,23.8086,23.8477,44202.7582
2006-01-25 13:20:00,42.77,42.88,42.74,42.75,59423.51930351132,23.8533,23.9146,23.8365,23.8421,59423.5193
2006-01-25 13:25:00,42.73,42.81,42.66,42.67,90073.54504953294,23.8309,23.8756,23.7919,23.7975,90073.545
2006-01-25 13:30:00,42.67,42.81,42.64,42.68,40658.19741819195,23.7975,23.8756,23.7808,23.8031,40658.1974
2006-01-25 13:35:00,42.68,42.7,42.6,42.6,37739.14734714227,23.8031,23.8142,23.7584,23.7584,37739.1473
2006-01-25 13:40:00,42.6,42.68,42.57,42.59,36905.13304112808,23.7584,23.8031,23.7417,23.7529,36905.133
2006-01-25 13:45:00,42.59,42.73,42.59,42.66,67346.65521064616,23.7529,23.8309,23.7529,23.7919,67346.6552
2006-01-25 13:50:00,42.63,42.73,42.57,42.73,35237.104429099694,23.7752,23.8309,23.7417,23.8309,35237.1044
2006-01-25 13:55:00,42.73,42.77,42.7,42.7,109464.37766436295,23.8309,23.8533,23.8142,23.8142,109464.3777
2006-01-25 14:00:00,42.7,42.7,42.59,42.61,57129.97996197228,23.8142,23.8142,23.7529,23.764,57129.98
2006-01-25 14:05:00,42.6,42.73,42.52,42.7,65261.61944561068,23.7584,23.8309,23.7138,23.8142,65261.6194
2006-01-25 14:10:00,42.72,42.78,42.69,42.73,57963.99426798648,23.8254,23.8588,23.8086,23.8309,57963.9943
2006-01-25 14:15:00,42.74,42.77,42.59,42.59,62551.07295106454,23.8365,23.8533,23.7529,23.7529,62551.073
2006-01-25 14:20:00,42.58,42.65,42.5,42.53,78397.34476533423,23.7473,23.7863,23.7027,23.7194,78397.3448
2006-01-25 14:25:00,42.53,42.53,42.38,42.46,90073.54504953294,23.7194,23.7194,23.6357,23.6804,90073.545
2006-01-25 14:30:00,42.46,42.49,42.41,42.45,64010.59798658938,23.6804,23.6971,23.6525,23.6748,64010.598
2006-01-25 14:35:00,42.45,42.51,42.38,42.4,54419.43346742616,23.6748,23.7083,23.6357,23.6469,54419.4335
2006-01-25 14:40:00,42.4,42.45,42.4,42.4,50040.85836085164,23.6469,23.6748,23.6469,23.6469,50040.8584
2006-01-25 14:45:00,42.41,42.44,42.31,42.31,36279.62231161744,23.6525,23.6692,23.5967,23.5967,36279.6223
2006-01-25 14:50:00,42.31,42.39,42.31,42.35,56921.47638546873,23.5967,23.6413,23.5967,23.619,56921.4764
2006-01-25 14:55:00,42.34,42.34,42.29,42.3,112800.43488841972,23.6134,23.6134,23.5856,23.5911,112800.4349
2006-01-25 15:00:00,42.31,42.51,42.31,42.36,107379.34189932748,23.5967,23.7083,23.5967,23.6246,107379.3419
2006-01-25 15:05:00,42.39,42.49,42.35,42.47,61508.5550685468,23.6413,23.6971,23.619,23.6859,61508.5551
2006-01-25 15:10:00,42.48,42.67,42.46,42.66,66095.63375162486,23.6915,23.7975,23.6804,23.7919,66095.6338
2006-01-25 15:15:00,42.66,42.77,42.6,42.72,65678.62659861778,23.7919,23.8533,23.7584,23.8254,65678.6266
2006-01-25 15:20:00,42.72,42.73,42.67,42.7,47955.82259581615,23.8254,23.8309,23.7975,23.8142,47955.8226
2006-01-25 15:25:00,42.69,42.83,42.68,42.81,74644.28038827036,23.8086,23.8867,23.8031,23.8756,74644.2804
2006-01-25 15:30:00,42.8,42.86,42.67,42.67,76937.81972980939,23.87,23.9034,23.7975,23.7975,76937.8197
2006-01-25 15:35:00,42.68,42.7,42.61,42.69,108421.8597818452,23.8031,23.8142,23.764,23.8086,108421.8598
2006-01-25 15:40:00,42.71,42.85,42.71,42.85,91950.07723806489,23.8198,23.8979,23.8198,23.8979,91950.0772
2006-01-25 15:45:00,42.85,42.85,42.76,42.8,116970.5064184907,23.8979,23.8979,23.8477,23.87,116970.5064
2006-01-25 15:50:00,42.81,42.83,42.77,42.77,67138.1516341426,23.8756,23.8867,23.8533,23.8533,67138.1516
2006-01-25 15:55:00,42.77,42.83,42.73,42.83,170138.91842689554,23.8533,23.8867,23.8309,23.8867,170138.9184
2006-01-26 09:30:00,43.16,43.17,42.93,43.0,143241.9570579378,24.0708,24.0763,23.9425,23.9815,143241.9571
2006-01-26 09:35:00,42.96,43.0,42.78,42.79,112591.93131191618,23.9592,23.9815,23.8588,23.8644,112591.9313
2006-01-26 09:40:00,42.83,42.83,42.49,42.59,173891.98280395943,23.8867,23.8867,23.6971,23.7529,173891.9828
2006-01-26 09:45:00,42.59,42.61,42.53,42.57,116136.4921124765,23.7529,23.764,23.7194,23.7417,116136.4921
2006-01-26 09:50:00,42.57,42.58,42.45,42.45,169096.4005443778,23.7417,23.7473,23.6748,23.6748,169096.4005
2006-01-26 09:55:00,42.45,42.48,42.37,42.42,195993.3619133356,23.6748,23.6915,23.6302,23.6581,195993.3619
2006-01-26 10:00:00,42.42,42.57,42.37,42.37,133442.28896227104,23.6581,23.7417,23.6302,23.6302,133442.289
2006-01-26 10:05:00,42.37,42.51,42.37,42.5,173057.96849794523,23.6302,23.7083,23.6302,23.7027,173057.9685
2006-01-26 10:10:00,42.49,42.54,42.38,42.4,99456.20599219264,23.6971,23.725,23.6357,23.6469,99456.206
2006-01-26 10:15:00,42.41,42.44,42.31,42.34,76937.81972980939,23.6525,23.6692,23.5967,23.6134,76937.8197
2006-01-26 10:20:00,42.34,42.45,42.31,42.45,75686.7982707881,23.6134,23.6748,23.5967,23.6748,75686.7983
2006-01-26 10:25:00,42.44,42.44,42.33,42.33,69223.18739917809,23.6692,23.6692,23.6079,23.6079,69223.1874
2006-01-26 10:30:00,42.33,42.45,42.33,42.37,233524.0056839743,23.6079,23.6748,23.6079,23.6302,233524.0057
2006-01-26 10:35:00,42.35,42.35,42.19,42.24,193282.81541878945,23.619,23.619,23.5298,23.5577,193282.8154
2006-01-26 10:40:00,42.22,42.33,42.22,42.24,171598.4434624204,23.5465,23.6079,23.5465,23.5577,171598.4435
2006-01-26 10:45:00,42.23,42.24,42.11,42.22,152416.11442409395,23.5521,23.5577,23.4852,23.5465,152416.1144
2006-01-26 10:50:00,42.23,42.35,42.16,42.27,117804.5207245049,23.5521,23.619,23.5131,23.5744,117804.5207
2006-01-26 10:55:00,42.25,42.44,42.25,42.44,67346.65521064616,23.5632,23.6692,23.5632,23.6692,67346.6552
2006-01-26 11:00:00,42.45,42.45,42.34,42.42,238319.5879435559,23.6748,23.6748,23.6134,23.6581,238319.5879
2006-01-26 11:05:00,42.43,42.69,42.43,42.67,120515.06721905102,23.6636,23.8086,23.6636,23.7975,120515.0672
2006-01-26 11:10:00,42.68,42.73,42.62,42.65,203290.98709095977,23.8031,23.8309,23.7696,23.7863,203290.9871
2006-01-26 11:15:00,42.65,42.7,42.59,42.68,106962.33474632035,23.7863,23.8142,23.7529,23.8031,106962.3347
2006-01-26 11:20:00,42.66,42.78,42.65,42.78,198912.41198438525,23.7919,23.8588,23.7863,23.8588,198912.412
2006-01-26 11:25:00,42.8,42.94,42.8,42.93,90490.55220254004,23.87,23.9481,23.87,23.9425,90490.5522
2006-01-26 11:30:00,42.93,42.95,42.81,42.87,139697.3962573775,23.9425,23.9536,23.8756,23.909,139697.3963
2006-01-26 11:35:00,42.9,42.97,42.84,42.97,86737.48782547617,23.9258,23.9648,23.8923,23.9648,86737.4878
2006-01-26 11:40:00,42.97,43.09,42.97,43.04,123642.62086660424,23.9648,24.0317,23.9648,24.0038,123642.6209
2006-01-26 11:45:00,43.04,43.21,43.04,43.2,94452.12015610746,24.0038,24.0986,24.0038,24.0931,94452.1202
2006-01-26 11:50:00,43.19,43.19,43.11,43.14,81733.401989391,24.0875,24.0875,24.0429,24.0596,81733.402
2006-01-26 11:55:00,43.14,43.17,43.08,43.1,81733.401989391,24.0596,24.0763,24.0261,24.0373,81733.402
2006-01-26 12:00:00,43.11,43.17,43.1,43.11,49415.34763134099,24.0429,24.0763,24.0373,24.0429,49415.3476
2006-01-26 12:05:00,43.1,43.16,43.04,43.05,71725.23031722067,24.0373,24.0708,24.0038,24.0094,71725.2303
2006-01-26 12:10:00,43.05,43.16,43.05,43.15,79231.35907134842,24.0094,24.0708,24.0094,24.0652,79231.3591
2006-01-26 12:15:00,43.14,43.26,43.12,43.21,82358.91271890164,24.0596,24.1265,24.0485,24.0986,82358.9127
2006-01-26 12:20:00,43.21,43.22,43.12,43.14,65261.61944561068,24.0986,24.1042,24.0485,24.0596,65261.6194
2006-01-26 12:25:00,43.14,43.16,43.11,43.14,93409.60227358971,24.0596,24.0708,24.0429,24.0596,93409.6023
2006-01-26 12:30:00,43.15,43.24,43.09,43.22,96954.16307415004,24.0652,24.1154,24.0317,24.1042,96954.1631
2006-01-26 12:35:00,43.22,43.22,43.13,43.14,89031.0271670152,24.1042,24.1042,24.054,24.0596,89031.0272
2006-01-26 12:40:00,43.14,43.18,43.09,43.18,89865.0414730294,24.0596,24.0819,24.0317,24.0819,89865.0415
2006-01-26 12:45:00,43.19,43.21,43.08,43.13,72350.74104673132,24.0875,24.0986,24.0261,24.054,72350.741
2006-01-26 12:50:00,43.12,43.13,43.02,43.05,76729.31615330584,24.0485,24.054,23.9927,24.0094,76729.3162
2006-01-26 12:55:00,43.05,43.05,42.88,42.98,88197.012861001,24.0094,24.0094,23.9146,23.9704,88197.0129
2006-01-26 13:00:00,42.97,43.14,42.97,43.11,52125.89412588712,23.9648,24.0596,23.9648,24.0429,52125.8941
2006-01-26 13:05:00,43.07,43.16,43.05,43.13,124893.64232562554,24.0206,24.0708,24.0094,24.054,124893.6423
2006-01-26 13:10:00,43.12,43.16,43.08,43.09,59423.51930351132,24.0485,24.0708,24.0261,24.0317,59423.5193
2006-01-26 13:15:00,43.09,43.16,43.04,43.1,65678.62659861778,24.0317,24.0708,24.0038,24.0373,65678.6266
2006-01-26 13:20:00,43.1,43.11,42.97,43.04,52542.90127889421,24.0373,24.0429,23.9648,24.0038,52542.9013
2006-01-26 13:25:00,43.05,43.1,43.03,43.03,65261.61944561068,24.0094,24.0373,23.9983,23.9983,65261.6194
2006-01-26 13:30:00,43.03,43.05,42.99,42.99,70265.70528169583,23.9983,24.0094,23.976,23.976,70265.7053
2006-01-26 13:35:00,42.97,43.0,42.89,42.96,50249.36193735519,23.9648,23.9815,23.9202,23.9592,50249.3619
2006-01-26 13:40:00,42.94,43.07,42.94,43.07,66304.13732812842,23.9481,24.0206,23.9481,24.0206,66304.1373
2006-01-26 13:45:00,43.06,43.11,42.97,43.07,119472.54933653328,24.015,24.0429,23.9648,24.0206,119472.5493
2006-01-26 13:50:00,43.07,43.16,43.05,43.16,101958.2489102352,24.0206,24.0708,24.0094,24.0708,101958.2489
2006-01-26 13:55:00,43.16,43.21,42.97,43.0,75895.30184729164,24.0708,24.0986,23.9648,23.9815,75895.3018
2006-01-26 14:00:00,42.99,42.99,42.84,42.89,78814.35191834133,23.976,23.976,23.8923,23.9202,78814.3519
2006-01-26 14:05:00,42.81,42.84,42.69,42.77,87780.00570799391,23.8756,23.8923,23.8086,23.8533,87780.0057
2006-01-26 14:10:00,42.77,42.79,42.59,42.73,90907.55935554714,23.8533,23.8644,23.7529,23.8309,90907.5594
2006-01-26 14:15:00,42.73,42.8,42.72,42.72,89239.53074351874,23.8309,23.87,23.8254,23.8254,89239.5307
2006-01-26 14:20:00,42.72,42.79,42.69,42.78,54627.9370439297,23.8254,23.8644,23.8086,23.8588,54627.937
2006-01-26 14:25:00,42.77,42.85,42.75,42.85,66929.64805763906,23.8533,23.8979,23.8421,23.8979,66929.6481
2006-01-26 14:30:00,42.85,42.85,42.8,42.82,42743.23318322744,23.8979,23.8979,23.87,23.8811,42743.2332
2006-01-26 14:35:00,42.82,42.83,42.74,42.78,38781.665229660015,23.8811,23.8867,23.8365,23.8588,38781.6652
2006-01-26 14:40:00,42.71,42.87,42.71,42.84,70682.71243470293,23.8198,23.909,23.8198,23.8923,70682.7124
2006-01-26 14:45:00,42.86,42.95,42.86,42.91,78605.84834183777,23.9034,23.9536,23.9034,23.9313,78605.8483
2006-01-26 14:50:00,42.93,42.94,42.81,42.87,48372.82974882325,23.9425,23.9481,23.8756,23.909,48372.8297
2006-01-26 14:55:00,42.87,42.9,42.8,42.8,38990.168806163565,23.909,23.9258,23.87,23.87,38990.1688
2006-01-26 15:00:00,42.79,42.8,42.73,42.74,65678.62659861778,23.8644,23.87,23.8309,23.8365,65678.6266
2006-01-26 15:05:00,42.73,42.82,42.73,42.77,63176.58368057519,23.8309,23.8811,23.8309,23.8533,63176.5837
2006-01-26 15:10:00,42.77,42.81,42.76,42.78,41492.21172420615,23.8533,23.8756,23.8477,23.8588,41492.2117
2006-01-26 15:15:00,42.77,42.83,42.74,42.81,36071.11873511389,23.8533,23.8867,23.8365,23.8756,36071.1187
2006-01-26 15:20:00,42.81,42.82,42.74,42.81,48372.82974882325,23.8756,23.8811,23.8365,23.8756,48372.8297
2006-01-26 15:25:00,42.81,42.84,42.74,42.79,41075.20457119905,23.8756,23.8923,23.8365,23.8644,41075.2046
2006-01-26 15:30:00,42.79,42.88,42.76,42.87,36071.11873511389,23.8644,23.9146,23.8477,23.909,36071.1187
2006-01-26 15:35:00,42.87,42.92,42.85,42.91,54627.9370439297,23.909,23.9369,23.8979,23.9313,54627.937
2006-01-26 15:40:00,42.91,42.91,42.83,42.9,44619.76537175937,23.9313,23.9313,23.8867,23.9258,44619.7654
2006-01-26 15:45:00,42.9,42.92,42.9,42.91,61508.5550685468,23.9258,23.9369,23.9258,23.9313,61508.5551
2006-01-26 15:50:00,42.91,42.92,42.84,42.9,83609.93417792294,23.9313,23.9369,23.8923,23.9258,83609.9342
2006-01-26 15:55:00,42.9,43.02,42.9,42.99,173683.4792274559,23.9258,23.9927,23.9258,23.976,173683.4792
2006-01-27 09:30:00,43.21,43.36,43.21,43.3,169513.40769738492,24.0986,24.1823,24.0986,24.1488,169513.4077
2006-01-27 09:35:00,43.33,43.74,43.26,43.73,145535.49639947683,24.1656,24.3942,24.1265,24.3887,145535.4964
2006-01-27 09:40:00,43.7,43.93,43.68,43.88,91950.07723806489,24.3719,24.5002,24.3608,24.4723,91950.0772
2006-01-27 09:45:00,43.84,43.87,43.57,43.63,85903.47351946197,24.45,24.4667,24.2994,24.3329,85903.4735
2006-01-27 09:50:00,43.67,43.72,43.6,43.6,77354.82688281649,24.3552,24.3831,24.3162,24.3162,77354.8269
2006-01-27 09:55:00,43.6,43.67,43.47,43.55,90490.55220254004,24.3162,24.3552,24.2437,24.2883,90490.5522
2006-01-27 10:00:00,43.56,43.81,43.56,43.81,115510.98138296584,24.2938,24.4333,24.2938,24.4333,115510.9814
2006-01-27 10:05:00,43.79,44.24,43.79,44.03,196618.87264284625,24.4221,24.6731,24.4221,24.556,196618.8726
2006-01-27 10:10:00,44.03,44.03,43.93,43.98,74018.7696587597,24.556,24.556,24.5002,24.5281,74018.7697
2006-01-27 10:15:00,44.02,44.12,43.98,44.09,100498.72387471035,24.5504,24.6062,24.5281,24.5894,100498.7239
2006-01-27 10:20:00,44.07,44.08,43.89,43.89,96954.16307415004,24.5783,24.5839,24.4779,24.4779,96954.1631
2006-01-27 10:25:00,43.91,43.92,43.76,43.78,69431.69097568165,24.489,24.4946,24.4054,24.4165,69431.691
2006-01-27 10:30:00,43.77,43.83,43.61,43.67,45245.27610127002,24.411,24.4444,24.3217,24.3552,45245.2761
2006-01-27 10:35:00,43.66,43.72,43.6,43.63,33152.06866406421,24.3496,24.3831,24.3162,24.3329,33152.0687
2006-01-27 10:40:00,43.65,43.67,43.57,43.61,32526.557934553563,24.344,24.3552,24.2994,24.3217,32526.5579
2006-01-27 10:45:00,43.62,43.64,43.49,43.53,53793.92273791551,24.3273,24.3385,24.2548,24.2771,53793.9227
2006-01-27 10:50:00,43.53,43.65,43.53,43.63,45036.77252476647,24.2771,24.344,24.2771,24.3329,45036.7725
2006-01-27 10:55:00,43.64,43.7,43.61,43.65,40866.7009946955,24.3385,24.3719,24.3217,24.344,40866.701
2006-01-27 11:00:00,43.66,43.66,43.44,43.56,49623.851207844535,24.3496,24.3496,24.2269,24.2938,49623.8512
2006-01-27 11:05:00,43.56,43.59,43.49,43.51,121349.0815250652,24.2938,24.3106,24.2548,24.266,121349.0815
2006-01-27 11:10:00,43.52,43.58,43.52,43.57,75686.7982707881,24.2715,24.305,24.2715,24.2994,75686.7983
2006-01-27 11:15:00,43.57,43.66,43.57,43.63,95494.6380386252,24.2994,24.3496,24.2994,24.3329,95494.638
2006-01-27 11:20:00,43.62,43.62,43.56,43.6,72767.74819973842,24.3273,24.3273,24.2938,24.3162,72767.7482
2006-01-27 11:25:00,43.62,43.62,43.54,43.6,56087.46207945454,24.3273,24.3273,24.2827,24.3162,56087.4621
2006-01-27 11:30:00,43.6,43.6,43.31,43.38,114885.4706534552,24.3162,24.3162,24.1544,24.1935,114885.4707
2006-01-27 11:35:00,43.38,43.49,43.38,43.49,53168.41200840486,24.1935,24.2548,24.1935,24.2548,53168.412
2006-01-27 11:40:00,43.49,43.49,43.46,43.47,35654.11158210679,24.2548,24.2548,24.2381,24.2437,35654.1116
2006-01-27 11:45:00,43.48,43.48,43.39,43.48,42326.22603022034,24.2492,24.2492,24.199,24.2492,42326.226
2006-01-27 11:50:00,43.48,43.52,43.44,43.49,46287.79398378776,24.2492,24.2715,24.2269,24.2548,46287.794
2006-01-27 11:55:00,43.48,43.48,43.36,43.39,28147.982827979045,24.2492,24.2492,24.1823,24.199,28147.9828
2006-01-27 12:00:00,43.39,43.54,43.39,43.53,24394.91845091517,24.199,24.2827,24.199,24.2771,24394.9185
2006-01-27 12:05:00,43.52,43.56,43.46,43.46,18765.32188531936,24.2715,24.2938,24.2381,24.2381,18765.3219
2006-01-27 12:10:00,43.46,43.46,43.26,43.31,40658.19741819195,24.2381,24.2381,24.1265,24.1544,40658.1974
2006-01-27 12:15:00,43.31,43.55,43.31,43.55,57963.99426798648,24.1544,24.2883,24.1544,24.2883,57963.9943
2006-01-27 12:20:00,43.51,43.58,43.42,43.45,54836.44062043325,24.266,24.305,24.2158,24.2325,54836.4406
2006-01-27 12:25:00,43.45,43.48,43.3,43.31,31901.04720504292,24.2325,24.2492,24.1488,24.1544,31901.0472
2006-01-27 12:30:00,43.31,43.4,43.28,43.4,43785.75106574518,24.1544,24.2046,24.1377,24.2046,43785.7511
2006-01-27 12:35:00,43.4,43.5,43.4,43.42,33986.0829700784,24.2046,24.2604,24.2046,24.2158,33986.083
2006-01-27 12:40:00,43.41,43.41,43.37,43.38,32735.06151105712,24.2102,24.2102,24.1879,24.1935,32735.0615
2006-01-27 12:45:00,43.39,43.48,43.38,43.47,39198.67238266712,24.199,24.2492,24.1935,24.2437,39198.6724
2006-01-27 12:50:00,43.45,43.54,43.45,43.51,22309.88268587969,24.2325,24.2827,24.2325,24.266,22309.8827
2006-01-27 12:55:00,43.53,43.58,43.51,43.53,38990.168806163565,24.2771,24.305,24.266,24.2771,38990.1688
2006-01-27 13:00:00,43.53,43.6,43.47,43.6,45453.77967777357,24.2771,24.3162,24.2437,24.3162,45453.7797
2006-01-27 13:05:00,43.55,43.55,43.45,43.47,52751.40485539776,24.2883,24.2883,24.2325,24.2437,52751.4049
2006-01-27 13:10:00,43.47,43.51,43.34,43.35,60257.53360952551,24.2437,24.266,24.1712,24.1767,60257.5336
2006-01-27 13:15:00,43.35,43.48,43.35,43.39,78188.84118883067,24.1767,24.2492,24.1767,24.199,78188.8412
2006-01-27 13:20:00,43.4,43.48,43.4,43.41,36905.13304112808,24.2046,24.2492,24.2046,24.2102,36905.133
2006-01-27 13:25:00,43.4,43.47,43.39,43.47,41283.7081477026,24.2046,24.2437,24.199,24.2437,41283.7081
2006-01-27 13:30:00,43.47,43.62,43.47,43.62,37322.14019413518,24.2437,24.3273,24.2437,24.3273,37322.1402
2006-01-27 13:35:00,43.55,43.65,43.47,43.65,110506.8955468807,24.2883,24.344,24.2437,24.344,110506.8955
2006-01-27 13:40:00,43.64,43.65,43.53,43.56,77146.32330631293,24.3385,24.344,24.2771,24.2938,77146.3233
2006-01-27 13:45:00,43.57,43.58,43.48,43.48,41492.21172420615,24.2994,24.305,24.2492,24.2492,41492.2117
2006-01-27 13:50:00,43.49,43.59,43.49,43.53,25020.429180425817,24.2548,24.3106,24.2548,24.2771,25020.4292
2006-01-27 13:55:00,43.56,43.56,43.43,43.46,35237.104429099694,24.2938,24.2938,24.2213,24.2381,35237.1044
2006-01-27 14:00:00,43.47,43.54,43.47,43.51,29399.00428700033,24.2437,24.2827,24.2437,24.266,29399.0043
2006-01-27 14:05:00,43.51,43.55,43.48,43.48,26271.450639447103,24.266,24.2883,24.2492,24.2492,26271.4506
2006-01-27 14:10:00,43.47,43.57,43.46,43.47,22935.39341539033,24.2437,24.2994,24.2381,24.2437,22935.3934
2006-01-27 14:15:00,43.47,43.55,43.46,43.52,23560.90414490098,24.2437,24.2883,24.2381,24.2715,23560.9041
2006-01-27 14:20:00,43.52,43.61,43.51,43.51,28147.982827979045,24.2715,24.3217,24.266,24.266,28147.9828
2006-01-27 14:25:00,43.51,43.55,43.5,43.53,27522.4720984684,24.266,24.2883,24.2604,24.2771,27522.4721
2006-01-27 14:30:00,43.53,43.6,43.53,43.56,46079.29040728421,24.2771,24.3162,24.2771,24.2938,46079.2904
2006-01-27 14:35:00,43.56,43.59,43.53,43.59,22726.889838886786,24.2938,24.3106,24.2771,24.3106,22726.8898
2006-01-27 14:40:00,43.57,43.65,43.57,43.64,39198.67238266712,24.2994,24.344,24.2994,24.3385,39198.6724
2006-01-27 14:45:00,43.63,43.71,43.63,43.64,61508.5550685468,24.3329,24.3775,24.3329,24.3385,61508.5551
2006-01-27 14:50:00,43.64,43.72,43.64,43.7,51083.37624336938,24.3385,24.3831,24.3385,24.3719,51083.3762
2006-01-27 14:55:00,43.69,43.78,43.68,43.78,32318.054358050013,24.3663,24.4165,24.3608,24.4165,32318.0544
2006-01-27 15:00:00,43.76,43.8,43.74,43.74,65470.12302211423,24.4054,24.4277,24.3942,24.3942,65470.123
2006-01-27 15:05:00,43.73,43.73,43.64,43.67,33152.06866406421,24.3887,24.3887,24.3385,24.3552,33152.0687
2006-01-27 15:10:00,43.67,43.74,43.66,43.72,47538.81544280905,24.3552,24.3942,24.3496,24.3831,47538.8154
2006-01-27 15:15:00,43.72,43.77,43.72,43.76,50666.36909036228,24.3831,24.411,24.3831,24.4054,50666.3691
2006-01-27 15:20:00,43.76,43.87,43.75,43.86,69640.19455218519,24.4054,24.4667,24.3998,24.4612,69640.1946
2006-01-27 15:25:00,43.86,43.88,43.8,43.83,66512.64090463196,24.4612,24.4723,24.4277,24.4444,66512.6409
2006-01-27 15:30:00,43.83,43.83,43.74,43.8,62759.57652756809,24.4444,24.4444,24.3942,24.4277,62759.5765
2006-01-27 15:35:00,43.79,43.81,43.72,43.72,39615.67953567421,24.4221,24.4333,24.3831,24.3831,39615.6795
2006-01-27 15:40:00,43.77,43.81,43.75,43.81,27105.464945461303,24.411,24.4333,24.3998,24.4333,27105.4649
2006-01-27 15:45:00,43.81,43.81,43.76,43.81,60049.03003302196,24.4333,24.4333,24.4054,24.4333,60049.03
2006-01-27 15:50:00,43.81,43.88,43.74,43.81,103834.78109876714,24.4333,24.4723,24.3942,24.4333,103834.7811
2006-01-27 15:55:00,43.81,43.88,43.78,43.83,170972.93273290974,24.4333,24.4723,24.4165,24.4444,170972.9327
2006-01-30 09:30:00,44.12,44.27,44.1,44.27,146369.51070549103,24.6062,24.6898,24.595,24.6898,146369.5107
2006-01-30 09:35:00,44.32,44.43,44.22,44.27,128021.19597317876,24.7177,24.7791,24.6619,24.6898,128021.196
2006-01-30 09:40:00,44.27,44.48,44.18,44.43,90907.55935554714,24.6898,24.8069,24.6396,24.7791,90907.5594
2006-01-30 09:45:00,44.46,44.56,44.36,44.39,108630.36335834875,24.7958,24.8516,24.74,24.7567,108630.3634
2006-01-30 09:50:00,44.39,44.44,44.36,44.43,90907.55935554714,24.7567,24.7846,24.74,24.7791,90907.5594
2006-01-30 09:55:00,44.43,44.43,44.33,44.35,100081.71672170328,24.7791,24.7791,24.7233,24.7344,100081.7167
2006-01-30 10:00:00,44.34,44.39,44.29,44.36,59423.51930351132,24.7289,24.7567,24.701,24.74,59423.5193
2006-01-30 10:05:00,44.36,44.42,44.33,44.33,84652.45206044069,24.74,24.7735,24.7233,24.7233,84652.4521
2006-01-30 10:10:00,44.33,44.41,44.25,44.36,113634.44919443392,24.7233,24.7679,24.6787,24.74,113634.4492
2006-01-30 10:15:00,44.36,44.44,44.36,44.36,82567.4162954052,24.74,24.7846,24.74,24.74,82567.4163
2006-01-30 10:20:00,44.35,44.52,44.33,44.49,148871.5536235336,24.7344,24.8292,24.7233,24.8125,148871.5536
2006-01-30 10:25:00,44.51,44.6,44.4,44.41,93826.6094265968,24.8237,24.8739,24.7623,24.7679,93826.6094
2006-01-30 10:30:00,44.44,44.45,44.37,44.44,100498.72387471035,24.7846,24.7902,24.7456,24.7846,100498.7239
2006-01-30 10:35:00,44.43,44.5,44.42,44.5,111340.90985289488,24.7791,24.8181,24.7735,24.8181,111340.9099
2006-01-30 10:40:00,44.52,44.57,44.5,44.57,78188.84118883067,24.8292,24.8571,24.8181,24.8571,78188.8412
2006-01-30 10:45:00,44.57,44.62,44.54,44.62,113842.95277093748,24.8571,24.885,24.8404,24.885,113842.9528
2006-01-30 10:50:00,44.62,44.72,44.61,44.68,138237.87122185263,24.885,24.9408,24.8794,24.9185,138237.8712
2006-01-30 10:55:00,44.68,44.72,44.66,44.71,59215.01572700777,24.9185,24.9408,24.9073,24.9352,59215.0157
2006-01-30 11:00:00,44.69,44.71,44.64,44.69,90490.55220254004,24.9241,24.9352,24.8962,24.9241,90490.5522
2006-01-30 11:05:00,44.69,44.77,44.63,44.66,82150.4091423981,24.9241,24.9687,24.8906,24.9073,82150.4091
2006-01-30 11:10:00,44.66,44.69,44.65,44.67,57546.987114979376,24.9073,24.9241,24.9018,24.9129,57546.9871
2006-01-30 11:15:00,44.68,44.7,44.65,44.66,36071.11873511389,24.9185,24.9296,24.9018,24.9073,36071.1187
2006-01-30 11:20:00,44.66,44.8,44.66,44.77,83401.43060141939,24.9073,24.9854,24.9073,24.9687,83401.4306
2006-01-30 11:25:00,44.77,44.96,44.74,44.94,111340.90985289488,24.9687,25.0746,24.9519,25.0635,111340.9099
2006-01-30 11:30:00,44.95,44.98,44.87,44.97,109881.38481737004,25.0691,25.0858,25.0244,25.0802,109881.3848
2006-01-30 11:35:00,44.96,45.04,44.95,45.02,75269.791117781,25.0746,25.1193,25.0691,25.1081,75269.7911
2006-01-30 11:40:00,45.03,45.08,45.02,45.03,80482.38053036972,25.1137,25.1416,25.1081,25.1137,80482.3805
2006-01-30 11:45:00,45.03,45.08,44.99,45.07,91950.07723806489,25.1137,25.1416,25.0914,25.136,91950.0772
2006-01-30 11:50:00,45.07,45.21,45.07,45.13,141990.93559891652,25.136,25.2141,25.136,25.1695,141990.9356
2006-01-30 11:55:00,45.14,45.25,45.12,45.25,170764.4291564062,25.175,25.2364,25.1639,25.2364,170764.4292
2006-01-30 12:00:00,45.25,45.47,45.25,45.36,156169.1788011578,25.2364,25.3591,25.2364,25.2977,156169.1788
2006-01-30 12:05:00,45.35,45.51,45.35,45.51,156377.68237766135,25.2921,25.3814,25.2921,25.3814,156377.6824
2006-01-30 12:10:00,45.51,45.53,45.28,45.35,124476.63517261844,25.3814,25.3925,25.2531,25.2921,124476.6352
2006-01-30 12:15:00,45.33,45.42,45.31,45.42,77354.82688281649,25.281,25.3312,25.2698,25.3312,77354.8269
2006-01-30 12:20:00,45.42,45.43,45.37,45.39,71516.72674071713,25.3312,25.3368,25.3033,25.3145,71516.7267
2006-01-30 12:25:00,45.39,45.44,45.28,45.29,141573.9284459094,25.3145,25.3423,25.2531,25.2587,141573.9284
2006-01-30 12:30:00,45.29,45.42,45.23,45.39,98622.19168617844,25.2587,25.3312,25.2252,25.3145,98622.1917
2006-01-30 12:35:00,45.4,45.42,45.29,45.3,81107.89125988036,25.32,25.3312,25.2587,25.2643,81107.8913
2006-01-30 12:40:00,45.3,45.32,45.19,45.22,136361.3390333207,25.2643,25.2754,25.2029,25.2196,136361.339
2006-01-30 12:45:00,45.19,45.27,45.15,45.2,71099.71958771003,25.2029,25.2475,25.1806,25.2085,71099.7196
2006-01-30 12:50:00,45.21,45.24,45.18,45.2,38781.665229660015,25.2141,25.2308,25.1973,25.2085,38781.6652
2006-01-30 12:55:00,45.2,45.25,45.12,45.13,77771.83403582359,25.2085,25.2364,25.1639,25.1695,77771.834
2006-01-30 13:00:00,45.13,45.18,45.12,45.15,68180.66951666035,25.1695,25.1973,25.1639,25.1806,68180.6695
2006-01-30 13:05:00,45.16,45.23,45.16,45.2,102583.75963974584,25.1862,25.2252,25.1862,25.2085,102583.7596
2006-01-30 13:10:00,45.22,45.22,45.16,45.16,66721.14448113552,25.2196,25.2196,25.1862,25.1862,66721.1445
2006-01-30 13:15:00,45.16,45.21,45.16,45.19,104460.29182827778,25.1862,25.2141,25.1862,25.2029,104460.2918
2006-01-30 13:20:00,45.2,45.23,45.17,45.2,102166.75248673875,25.2085,25.2252,25.1918,25.2085,102166.7525
2006-01-30 13:25:00,45.19,45.26,45.19,45.21,44202.75821875228,25.2029,25.242,25.2029,25.2141,44202.7582
2006-01-30 13:30:00,45.21,45.21,45.16,45.16,75478.29469428454,25.2141,25.2141,25.1862,25.1862,75478.2947
2006-01-30 13:35:00,45.15,45.18,45.12,45.15,67972.1659401568,25.1806,25.1973,25.1639,25.1806,67972.1659
2006-01-30 13:40:00,45.15,45.2,45.1,45.16,65261.61944561068,25.1806,25.2085,25.1527,25.1862,65261.6194
2006-01-30 13:45:00,45.16,45.18,45.13,45.17,48164.3261723197,25.1862,25.1973,25.1695,25.1918,48164.3262
2006-01-30 13:50:00,45.17,45.23,45.15,45.21,55253.44777344035,25.1918,25.2252,25.1806,25.2141,55253.4478
2006-01-30 13:55:00,45.21,45.22,45.1,45.11,97371.17022715714,25.2141,25.2196,25.1527,25.1583,97371.1702
2006-01-30 14:00:00,45.12,45.18,45.09,45.18,90907.55935554714,25.1639,25.1973,25.1471,25.1973,90907.5594
2006-01-30 14:05:00,45.18,45.23,45.13,45.15,129272.21743220004,25.1973,25.2252,25.1695,25.1806,129272.2174
2006-01-30 14:10:00,45.15,45.17,45.14,45.16,55461.9513499439,25.1806,25.1918,25.175,25.1862,55461.9513
2006-01-30 14:15:00,45.16,45.18,45.14,45.16,52334.39770239067,25.1862,25.1973,25.175,25.1862,52334.3977
2006-01-30 14:20:00,45.16,45.26,45.15,45.23,71933.73389372423,25.1862,25.242,25.1806,25.2252,71933.7339
2006-01-30 14:25:00,45.23,45.31,45.19,45.31,54836.44062043325,25.2252,25.2698,25.2029,25.2698,54836.4406
2006-01-30 14:30:00,45.3,45.34,45.28,45.34,53793.92273791551,25.2643,25.2866,25.2531,25.2866,53793.9227
2006-01-30 14:35:00,45.34,45.37,45.32,45.37,46913.30471329841,25.2866,25.3033,25.2754,25.3033,46913.3047
2006-01-30 14:40:00,45.37,45.43,45.36,45.43,48372.82974882325,25.3033,25.3368,25.2977,25.3368,48372.8297
2006-01-30 14:45:00,45.43,45.44,45.34,45.35,262923.00997097464,25.3368,25.3423,25.2866,25.2921,262923.01
2006-01-30 14:50:00,45.35,45.38,45.32,45.37,78605.84834183777,25.2921,25.3089,25.2754,25.3033,78605.8483
2006-01-30 14:55:00,45.37,45.37,45.35,45.37,50666.36909036228,25.3033,25.3033,25.2921,25.3033,50666.3691
2006-01-30 15:00:00,45.38,45.39,45.23,45.26,111757.91700590198,25.3089,25.3145,25.2252,25.242,111757.917
2006-01-30 15:05:00,45.26,45.36,45.25,45.33,80482.38053036972,25.242,25.2977,25.2364,25.281,80482.3805
2006-01-30 15:10:00,45.33,45.34,45.27,45.3,68806.180246171,25.281,25.2866,25.2475,25.2643,68806.1802
2006-01-30 15:15:00,45.3,45.3,45.16,45.18,99664.70956869615,25.2643,25.2643,25.1862,25.1973,99664.7096
2006-01-30 15:20:00,45.18,45.2,45.14,45.15,94452.12015610746,25.1973,25.2085,25.175,25.1806,94452.1202
2006-01-30 15:25:00,45.16,45.16,45.03,45.14,212882.151610123,25.1862,25.1862,25.1137,25.175,212882.1516
2006-01-30 15:30:00,45.14,45.24,45.14,45.23,173266.47207444877,25.175,25.2308,25.175,25.2252,173266.4721
2006-01-30 15:35:00,45.22,45.25,45.21,45.22,190572.2689242433,25.2196,25.2364,25.2141,25.2196,190572.2689
2006-01-30 15:40:00,45.22,45.39,45.2,45.2,376557.45916540857,25.2196,25.3145,25.2085,25.2085,376557.4592
2006-01-30 15:45:00,45.2,45.23,45.16,45.2,225600.86977683945,25.2085,25.2252,25.1862,25.2085,225600.8698
2006-01-30 15:50:00,45.2,45.25,45.13,45.24,239987.6165555843,25.2085,25.2364,25.1695,25.2308,239987.6166
2006-01-30 15:55:00,45.25,45.32,45.2,45.3,714958.7638306677,25.2364,25.2754,25.2085,25.2643,714958.7638
2006-01-31 09:30:00,45.31,45.37,45.23,45.35,395739.788203735,25.2698,25.3033,25.2252,25.2921,395739.7882
2006-01-31 09:35:00,45.35,45.51,45.26,45.42,94660.623732611,25.2921,25.3814,25.242,25.3312,94660.6237
2006-01-31 09:40:00,45.42,45.61,45.4,45.59,133025.28180926392,25.3312,25.4372,25.32,25.426,133025.2818
2006-01-31 09:45:00,45.6,45.88,45.6,45.77,185151.17593515103,25.4316,25.5877,25.4316,25.5264,185151.1759
2006-01-31 09:50:00,45.76,45.77,45.61,45.73,97371.17022715714,25.5208,25.5264,25.4372,25.5041,97371.1702
2006-01-31 09:55:00,45.73,45.82,45.61,45.67,103000.76679275294,25.5041,25.5543,25.4372,25.4706,103000.7668
2006-01-31 10:00:00,45.68,45.74,45.59,45.63,144492.9785169591,25.4762,25.5097,25.426,25.4483,144492.9785
2006-01-31 10:05:00,45.63,45.7,45.59,45.62,117596.01714800134,25.4483,25.4873,25.426,25.4427,117596.0171
2006-01-31 10:10:00,45.61,45.61,45.51,45.58,123434.1172901007,25.4372,25.4372,25.3814,25.4204,123434.1173
2006-01-31 10:15:00,45.58,45.61,45.57,45.58,100498.72387471035,25.4204,25.4372,25.4148,25.4204,100498.7239
2006-01-31 10:20:00,45.59,45.66,45.57,45.61,114468.46350044812,25.426,25.465,25.4148,25.4372,114468.4635
2006-01-31 10:25:00,45.6,45.65,45.58,45.64,152416.11442409395,25.4316,25.4595,25.4204,25.4539,152416.1144
2006-01-31 10:30:00,45.64,45.7,45.6,45.66,74018.7696587597,25.4539,25.4873,25.4316,25.465,74018.7697
2006-01-31 10:35:00,45.64,45.7,45.64,45.7,238945.09867306656,25.4539,25.4873,25.4539,25.4873,238945.0987
2006-01-31 10:40:00,45.71,45.78,45.7,45.74,96954.16307415004,25.4929,25.532,25.4873,25.5097,96954.1631
2006-01-31 10:45:00,45.75,45.91,45.74,45.91,92575.58796757551,25.5152,25.6045,25.5097,25.6045,92575.588
2006-01-31 10:50:00,45.9,46.0,45.88,45.89,199329.4191373924,25.5989,25.6547,25.5877,25.5933,199329.4191
2006-01-31 10:55:00,45.9,45.94,45.86,45.88,194742.34045431428,25.5989,25.6212,25.5766,25.5877,194742.3405
2006-01-31 11:00:00,45.86,45.97,45.86,45.92,124685.138749122,25.5766,25.6379,25.5766,25.61,124685.1387
2006-01-31 11:05:00,45.92,45.96,45.83,45.9,98205.18453317133,25.61,25.6324,25.5598,25.5989,98205.1845
2006-01-31 11:10:00,45.87,45.88,45.76,45.76,475179.65085158695,25.5822,25.5877,25.5208,25.5208,475179.6509
2006-01-31 11:15:00,45.78,45.82,45.76,45.78,103626.2775222636,25.532,25.5543,25.5208,25.532,103626.2775
2006-01-31 11:20:00,45.78,45.86,45.78,45.85,80273.87695386616,25.532,25.5766,25.532,25.571,80273.877
2006-01-31 11:25:00,45.84,45.97,45.84,45.97,82567.4162954052,25.5654,25.6379,25.5654,25.6379,82567.4163
2006-01-31 11:30:00,45.98,46.1,45.97,46.1,112383.42773541262,25.6435,25.7104,25.6379,25.7104,112383.4277
2006-01-31 11:35:00,46.1,46.1,45.9,45.99,185985.19024116528,25.7104,25.7104,25.5989,25.6491,185985.1902
2006-01-31 11:40:00,45.99,46.0,45.86,45.93,78814.35191834133,25.6491,25.6547,25.5766,25.6156,78814.3519
2006-01-31 11:45:00,45.93,45.98,45.88,45.88,60466.03718602906,25.6156,25.6435,25.5877,25.5877,60466.0372
2006-01-31 11:50:00,45.88,45.94,45.86,45.89,76729.31615330584,25.5877,25.6212,25.5766,25.5933,76729.3162
2006-01-31 11:55:00,45.88,45.93,45.81,45.82,56087.46207945454,25.5877,25.6156,25.5487,25.5543,56087.4621
2006-01-31 12:00:00,45.83,45.87,45.8,45.84,69431.69097568165,25.5598,25.5822,25.5431,25.5654,69431.691
2006-01-31 12:05:00,45.84,45.86,45.8,45.86,42534.729606723886,25.5654,25.5766,25.5431,25.5766,42534.7296
2006-01-31 12:10:00,45.86,45.91,45.85,45.91,47121.80828980196,25.5766,25.6045,25.571,25.6045,47121.8083
2006-01-31 12:15:00,45.9,45.98,45.89,45.98,70474.20885819939,25.5989,25.6435,25.5933,25.6435,70474.2089
2006-01-31 12:20:00,45.96,46.01,45.95,46.0,70057.20170519229,25.6324,25.6602,25.6268,25.6547,70057.2017
2006-01-31 12:25:00,46.0,46.07,46.0,46.06,75061.28754127744,25.6547,25.6937,25.6547,25.6881,75061.2875
2006-01-31 12:30:00,46.06,46.16,46.05,46.12,107170.83832282393,25.6881,25.7439,25.6825,25.7216,107170.8383
2006-01-31 12:35:00,46.12,46.18,46.09,46.18,85694.96994295843,25.7216,25.755,25.7049,25.755,85694.9699
2006-01-31 12:40:00,46.18,46.18,46.12,46.14,90907.55935554714,25.755,25.755,25.7216,25.7327,90907.5594
2006-01-31 12:45:00,46.14,46.18,46.1,46.18,109672.8812408665,25.7327,25.755,25.7104,25.755,109672.8812
2006-01-31 12:50:00,46.16,46.27,46.15,46.24,79648.36622435552,25.7439,25.8052,25.7383,25.7885,79648.3662
2006-01-31 12:55:00,46.24,46.24,46.19,46.23,53585.41916141196,25.7885,25.7885,25.7606,25.7829,53585.4192
2006-01-31 13:00:00,46.23,46.29,46.22,46.28,137820.86406884555,25.7829,25.8164,25.7774,25.8108,137820.8641
2006-01-31 13:05:00,46.27,46.29,46.21,46.21,172849.4649214417,25.8052,25.8164,25.7718,25.7718,172849.4649
2006-01-31 13:10:00,46.21,46.27,46.21,46.26,55878.95850295099,25.7718,25.8052,25.7718,25.7997,55878.9585
2006-01-31 13:15:00,46.26,46.26,46.22,46.22,95703.14161512876,25.7997,25.7997,25.7774,25.7774,95703.1416
2006-01-31 13:20:00,46.23,46.24,46.08,46.17,85486.46636645487,25.7829,25.7885,25.6993,25.7495,85486.4664
2006-01-31 13:25:00,46.17,46.2,46.12,46.2,49623.851207844535,25.7495,25.7662,25.7216,25.7662,49623.8512
2006-01-31 13:30:00,46.19,46.3,46.19,46.25,126978.67809066102,25.7606,25.822,25.7606,25.7941,126978.6781
2006-01-31 13:35:00,46.25,46.28,46.23,46.24,99873.21314519973,25.7941,25.8108,25.7829,25.7885,99873.2131
2006-01-31 13:40:00,46.25,46.39,46.25,46.39,79231.35907134842,25.7941,25.8722,25.7941,25.8722,79231.3591
2006-01-31 13:45:00,46.37,46.52,46.37,46.47,152624.6180005975,25.861,25.9447,25.861,25.9168,152624.618
2006-01-31 13:50:00,46.47,46.58,46.46,46.58,155126.66091864006,25.9168,25.9781,25.9112,25.9781,155126.6609
2006-01-31 13:55:00,46.58,46.64,46.57,46.57,130106.23173821424,25.9781,26.0116,25.9726,25.9726,130106.2317
2006-01-31 14:00:00,46.57,46.6,46.56,46.57,72559.24462323487,25.9726,25.9893,25.967,25.9726,72559.2446
2006-01-31 14:05:00,46.57,46.57,46.43,46.43,165968.8468968246,25.9726,25.9726,25.8945,25.8945,165968.8469
2006-01-31 14:10:00,46.43,46.43,46.32,46.43,69848.69812868875,25.8945,25.8945,25.8331,25.8945,69848.6981
2006-01-31 14:15:00,46.43,46.44,46.28,46.28,114468.46350044812,25.8945,25.9001,25.8108,25.8108,114468.4635
2006-01-31 14:20:00,46.26,46.26,46.09,46.14,148037.5393175194,25.7997,25.7997,25.7049,25.7327,148037.5393
2006-01-31 14:25:00,46.17,46.36,46.17,46.32,107379.34189932748,25.7495,25.8554,25.7495,25.8331,107379.3419
2006-01-31 14:30:00,46.3,46.34,46.2,46.2,84443.94848393713,25.822,25.8443,25.7662,25.7662,84443.9485
2006-01-31 14:35:00,46.22,46.27,46.2,46.23,156586.18595416492,25.7774,25.8052,25.7662,25.7829,156586.186
2006-01-31 14:40:00,46.24,46.25,46.17,46.24,79439.86264785197,25.7885,25.7941,25.7495,25.7885,79439.8626
2006-01-31 14:45:00,46.24,46.32,46.22,46.28,95911.6451916323,25.7885,25.8331,25.7774,25.8108,95911.6452
2006-01-31 14:50:00,46.28,46.3,46.24,46.26,108421.8597818452,25.8108,25.822,25.7885,25.7997,108421.8598
2006-01-31 14:55:00,46.26,46.37,46.25,46.37,146995.0214350017,25.7997,25.861,25.7941,25.861,146995.0214
2006-01-31 15:00:00,46.38,46.52,46.38,46.52,135318.82115080295,25.8666,25.9447,25.8666,25.9447,135318.8212
2006-01-31 15:05:00,46.49,46.51,46.45,46.48,119889.55648954038,25.9279,25.9391,25.9056,25.9224,119889.5565
2006-01-31 15:10:00,46.49,46.61,46.49,46.6,97162.66665065358,25.9279,25.9949,25.9279,25.9893,97162.6667
2006-01-31 15:15:00,46.58,46.64,46.53,46.62,92992.59512058264,25.9781,26.0116,25.9502,26.0004,92992.5951
2006-01-31 15:20:00,46.62,46.91,46.62,46.86,164509.32186129974,26.0004,26.1622,26.0004,26.1343,164509.3219
2006-01-31 15:25:00,46.87,46.99,46.87,46.97,214341.67664564785,26.1399,26.2068,26.1399,26.1956,214341.6766
2006-01-31 15:30:00,46.96,47.0,46.94,46.96,146161.0071289875,26.1901,26.2124,26.1789,26.1901,146161.0071
2006-01-31 15:35:00,46.96,46.96,46.76,46.77,143033.45348143426,26.1901,26.1901,26.0785,26.0841,143033.4535
2006-01-31 15:40:00,46.8,46.84,46.78,46.83,184317.16162913688,26.1008,26.1231,26.0897,26.1176,184317.1616
2006-01-31 15:45:00,46.83,46.84,46.77,46.79,104043.28467527068,26.1176,26.1231,26.0841,26.0952,104043.2847
2006-01-31 15:50:00,46.77,46.81,46.74,46.8,140114.40341038458,26.0841,26.1064,26.0674,26.1008,140114.4034
2006-01-31 15:55:00,46.8,46.88,46.76,46.79,271888.6637606272,26.1008,26.1454,26.0785,26.0952,271888.6638
2006-02-01 09:30:00,46.86,46.86,46.75,46.77,145118.48924646975,26.1343,26.1343,26.0729,26.0841,145118.4892
2006-02-01 09:35:00,46.77,46.86,46.47,46.47,118221.52787751198,26.0841,26.1343,25.9168,25.9168,118221.5279
2006-02-01 09:40:00,46.47,46.47,45.95,45.96,154918.15734213652,25.9168,25.9168,25.6268,25.6324,154918.1573
2006-02-01 09:45:00,45.96,45.97,45.81,45.96,225809.373353343,25.6324,25.6379,25.5487,25.6324,225809.3734
2006-02-01 09:50:00,45.95,45.99,45.84,45.84,135735.82830381006,25.6268,25.6491,25.5654,25.5654,135735.8283
2006-02-01 09:55:00,45.81,45.89,45.71,45.71,121140.57794856168,25.5487,25.5933,25.4929,25.4929,121140.5779
2006-02-01 10:00:00,45.71,45.76,45.64,45.64,116344.99568898004,25.4929,25.5208,25.4539,25.4539,116344.9957
2006-02-01 10:05:00,45.64,45.75,45.56,45.65,115093.97422995877,25.4539,25.5152,25.4093,25.4595,115093.9742
2006-02-01 10:10:00,45.66,45.94,45.65,45.82,130940.24604422844,25.465,25.6212,25.4595,25.5543,130940.246
2006-02-01 10:15:00,45.81,46.0,45.8,45.95,88614.0200140081,25.5487,25.6547,25.5431,25.6268,88614.02
2006-02-01 10:20:00,45.97,46.07,45.9,46.04,87571.50213149036,25.6379,25.6937,25.5989,25.677,87571.5021
2006-02-01 10:25:00,46.03,46.13,46.03,46.07,118430.03145401554,25.6714,25.7272,25.6714,25.6937,118430.0315
2006-02-01 10:30:00,46.07,46.26,45.91,46.12,213507.66233963365,25.6937,25.7997,25.6045,25.7216,213507.6623
2006-02-01 10:35:00,46.12,46.12,45.9,46.02,128021.19597317876,25.7216,25.7216,25.5989,25.6658,128021.196
2006-02-01 10:40:00,46.02,46.23,46.02,46.18,120723.57079555457,25.6658,25.7829,25.6658,25.755,120723.5708
2006-02-01 10:45:00,46.18,46.21,45.93,45.95,95911.6451916323,25.755,25.7718,25.6156,25.6268,95911.6452
2006-02-01 10:50:00,45.95,46.05,45.85,46.04,119055.54218352618,25.6268,25.6825,25.571,25.677,119055.5422
2006-02-01 10:55:00,46.04,46.05,45.93,45.93,95911.6451916323,25.677,25.6825,25.6156,25.6156,95911.6452
2006-02-01 11:00:00,45.93,46.12,45.93,46.11,62759.57652756809,25.6156,25.7216,25.6156,25.716,62759.5765
2006-02-01 11:05:00,46.11,46.14,45.99,46.14,82150.4091423981,25.716,25.7327,25.6491,25.7327,82150.4091
2006-02-01 11:10:00,46.13,46.16,46.09,46.1,51917.39054938357,25.7272,25.7439,25.7049,25.7104,51917.3905
2006-02-01 11:15:00,46.09,46.1,45.99,46.03,58172.497844490026,25.7049,25.7104,25.6491,25.6714,58172.4978
2006-02-01 11:20:00,46.02,46.09,45.99,46.09,35237.104429099694,25.6658,25.7049,25.6491,25.7049,35237.1044
2006-02-01 11:25:00,46.09,46.1,45.97,46.05,66304.13732812842,25.7049,25.7104,25.6379,25.6825,66304.1373
2006-02-01 11:30:00,46.05,46.05,46.0,46.05,66929.64805763906,25.6825,25.6825,25.6547,25.6825,66929.6481
2006-02-01 11:35:00,46.05,46.15,46.05,46.1,89656.53789652584,25.6825,25.7383,25.6825,25.7104,89656.5379
2006-02-01 11:40:00,46.13,46.23,46.11,46.15,116762.00284198717,25.7272,25.7829,25.716,25.7383,116762.0028
2006-02-01 11:45:00,46.17,46.46,46.17,46.43,129689.22458520716,25.7495,25.9112,25.7495,25.8945,129689.2246
2006-02-01 11:50:00,46.42,46.66,46.37,46.62,145743.99997598038,25.8889,26.0227,25.861,26.0004,145744.0
2006-02-01 11:55:00,46.6,46.67,46.52,46.58,162632.7896727678,25.9893,26.0283,25.9447,25.9781,162632.7897
2006-02-01 12:00:00,46.59,46.59,46.41,46.44,109047.37051135584,25.9837,25.9837,25.8833,25.9001,109047.3705
2006-02-01 12:05:00,46.45,46.51,46.37,46.51,79439.86264785197,25.9056,25.9391,25.861,25.9391,79439.8626
2006-02-01 12:10:00,46.48,46.48,46.33,46.33,82150.4091423981,25.9224,25.9224,25.8387,25.8387,82150.4091
2006-02-01 12:15:00,46.34,46.38,46.33,46.37,103834.78109876714,25.8443,25.8666,25.8387,25.861,103834.7811
2006-02-01 12:20:00,46.37,46.43,46.35,46.4,89239.53074351874,25.861,25.8945,25.8499,25.8777,89239.5307
2006-02-01 12:25:00,46.4,46.52,46.38,46.42,59632.02288001486,25.8777,25.9447,25.8666,25.8889,59632.0229
2006-02-01 12:30:00,46.43,46.49,46.36,46.45,55044.9441969368,25.8945,25.9279,25.8554,25.9056,55044.9442
2006-02-01 12:35:00,46.46,46.48,46.4,46.43,49832.354784348085,25.9112,25.9224,25.8777,25.8945,49832.3548
2006-02-01 12:40:00,46.43,46.44,46.33,46.44,124476.63517261844,25.8945,25.9001,25.8387,25.9001,124476.6352
2006-02-01 12:45:00,46.44,46.45,46.34,46.37,69640.19455218519,25.9001,25.9056,25.8443,25.861,69640.1946
2006-02-01 12:50:00,46.36,46.36,46.29,46.3,100707.22745121393,25.8554,25.8554,25.8164,25.822,100707.2275
2006-02-01 12:55:00,46.31,46.34,46.3,46.32,45453.77967777357,25.8275,25.8443,25.822,25.8331,45453.7797
2006-02-01 13:00:00,46.32,46.32,46.26,46.27,122391.59940758297,25.8331,25.8331,25.7997,25.8052,122391.5994
2006-02-01 13:05:00,46.26,46.33,46.26,46.33,92784.09154407908,25.7997,25.8387,25.7997,25.8387,92784.0915
2006-02-01 13:10:00,46.31,46.33,46.27,46.31,163883.81113178912,25.8275,25.8387,25.8052,25.8275,163883.8111
2006-02-01 13:15:00,46.31,46.36,46.26,46.32,120515.06721905102,25.8275,25.8554,25.7997,25.8331,120515.0672
2006-02-01 13:20:00,46.32,46.45,46.3,46.42,43994.25464224873,25.8331,25.9056,25.822,25.8889,43994.2546
2006-02-01 13:25:00,46.43,46.52,46.4,46.44,36696.62946462453,25.8945,25.9447,25.8777,25.9001,36696.6295
2006-02-01 13:30:00,46.44,46.52,46.33,46.35,57755.490691482926,25.9001,25.9447,25.8387,25.8499,57755.4907
2006-02-01 13:35:00,46.4,46.4,46.2,46.34,102583.75963974584,25.8777,25.8777,25.7662,25.8443,102583.7596
2006-02-01 13:40:00,46.31,46.37,46.24,46.3,144909.9856699662,25.8275,25.861,25.7885,25.822,144909.9857
2006-02-01 13:45:00,46.26,46.3,46.18,46.25,79856.86980085907,25.7997,25.822,25.755,25.7941,79856.8698
2006-02-01 13:50:00,46.21,46.27,46.1,46.1,39615.67953567421,25.7718,25.8052,25.7104,25.7104,39615.6795
2006-02-01 13:55:00,46.1,46.19,46.05,46.19,72976.25177624197,25.7104,25.7606,25.6825,25.7606,72976.2518
2006-02-01 14:00:00,46.18,46.22,46.14,46.14,100290.2202982068,25.755,25.7774,25.7327,25.7327,100290.2203
2006-02-01 14:05:00,46.16,46.16,45.84,45.84,114468.46350044812,25.7439,25.7439,25.5654,25.5654,114468.4635
2006-02-01 14:10:00,45.83,45.89,45.78,45.78,96328.6523446394,25.5598,25.5933,25.532,25.532,96328.6523
2006-02-01 14:15:00,45.76,45.9,45.76,45.78,115719.4849594694,25.5208,25.5989,25.5208,25.532,115719.485
2006-02-01 14:20:00,45.72,45.84,45.72,45.74,128855.21027919296,25.4985,25.5654,25.4985,25.5097,128855.2103
2006-02-01 14:25:00,45.74,45.74,45.62,45.65,131148.74962073198,25.5097,25.5097,25.4427,25.4595,131148.7496
2006-02-01 14:30:00,45.64,45.78,45.63,45.71,123225.61371359717,25.4539,25.532,25.4483,25.4929,123225.6137
2006-02-01 14:35:00,45.72,45.73,45.66,45.67,126353.16736115038,25.4985,25.5041,25.465,25.4706,126353.1674
2006-02-01 14:40:00,45.67,45.67,45.06,45.61,133025.28180926392,25.4706,25.4706,25.1304,25.4372,133025.2818
2006-02-01 14:45:00,45.61,45.68,45.48,45.48,131148.74962073198,25.4372,25.4762,25.3646,25.3646,131148.7496
2006-02-01 14:50:00,45.47,45.54,45.39,45.49,92158.58081456844,25.3591,25.3981,25.3145,25.3702,92158.5808
2006-02-01 14:55:00,45.49,45.49,45.28,45.3,83818.43775442649,25.3702,25.3702,25.2531,25.2643,83818.4378
2006-02-01 15:00:00,45.3,45.37,45.27,45.29,99664.70956869615,25.2643,25.3033,25.2475,25.2587,99664.7096
2006-02-01 15:05:00,45.28,45.42,45.28,45.42,70474.20885819939,25.2531,25.3312,25.2531,25.3312,70474.2089
2006-02-01 15:10:00,45.4,45.46,45.36,45.44,93409.60227358971,25.32,25.3535,25.2977,25.3423,93409.6023
2006-02-01 15:15:00,45.44,45.44,45.27,45.28,195159.34760732137,25.3423,25.3423,25.2475,25.2531,195159.3476
2006-02-01 15:20:00,45.28,45.28,45.07,45.09,232898.49495446365,25.2531,25.2531,25.136,25.1471,232898.495
2006-02-01 15:25:00,45.07,45.09,44.93,44.93,180772.6008285765,25.136,25.1471,25.0579,25.0579,180772.6008
2006-02-01 15:30:00,44.91,45.03,44.88,44.89,297743.1072470672,25.0468,25.1137,25.03,25.0356,297743.1072
2006-02-01 15:35:00,44.89,45.07,44.89,45.04,122183.0958310794,25.0356,25.136,25.0356,25.1193,122183.0958
2006-02-01 15:40:00,45.05,45.11,45.04,45.07,101541.24175722813,25.1248,25.1583,25.1193,25.136,101541.2418
2006-02-01 15:45:00,45.08,45.13,45.04,45.1,169513.40769738492,25.1416,25.1695,25.1193,25.1527,169513.4077
2006-02-01 15:50:00,45.1,45.14,45.08,45.13,232064.48064844945,25.1527,25.175,25.1416,25.1695,232064.4806
2006-02-01 15:55:00,45.13,45.13,45.09,45.09,222473.31612928625,25.1695,25.1695,25.1471,25.1471,222473.3161
2006-02-02 09:30:00,44.46,44.65,44.44,44.6,209129.0872330591,24.7958,24.9018,24.7846,24.8739,209129.0872
2006-02-02 09:35:00,44.65,44.89,44.6,44.77,208503.57650354848,24.9018,25.0356,24.8739,24.9687,208503.5765
2006-02-02 09:40:00,44.77,44.78,44.61,44.61,105711.31328729908,24.9687,24.9743,24.8794,24.8794,105711.3133
2006-02-02 09:45:00,44.6,44.61,44.43,44.58,160130.74675472523,24.8739,24.8794,24.7791,24.8627,160130.7468
2006-02-02 09:50:00,44.58,44.7,44.57,44.58,188904.2403122149,24.8627,24.9296,24.8571,24.8627,188904.2403
2006-02-02 09:55:00,44.56,44.62,44.49,44.49,180772.6008285765,24.8516,24.885,24.8125,24.8125,180772.6008
2006-02-02 10:00:00,44.5,44.55,44.41,44.55,128021.19597317876,24.8181,24.846,24.7679,24.846,128021.196
2006-02-02 10:05:00,44.54,44.59,44.46,44.55,115093.97422995877,24.8404,24.8683,24.7958,24.846,115093.9742
2006-02-02 10:10:00,44.55,44.63,44.53,44.58,122808.60656059004,24.846,24.8906,24.8348,24.8627,122808.6066
2006-02-02 10:15:00,44.58,44.62,44.45,44.54,103626.2775222636,24.8627,24.885,24.7902,24.8404,103626.2775
2006-02-02 10:20:00,44.55,44.55,44.41,44.41,99456.20599219264,24.846,24.846,24.7679,24.7679,99456.206
2006-02-02 10:25:00,44.41,44.55,44.4,44.53,115510.98138296584,24.7679,24.846,24.7623,24.8348,115510.9814
2006-02-02 10:30:00,44.51,44.6,44.43,44.5,110089.8883938736,24.8237,24.8739,24.7791,24.8181,110089.8884
2006-02-02 10:35:00,44.5,44.65,44.47,44.61,145952.50355248395,24.8181,24.9018,24.8014,24.8794,145952.5036
2006-02-02 10:40:00,44.61,44.91,44.59,44.82,149914.07150605135,24.8794,25.0468,24.8683,24.9966,149914.0715
2006-02-02 10:45:00,44.82,44.87,44.68,44.68,124685.138749122,24.9966,25.0244,24.9185,24.9185,124685.1387
2006-02-02 10:50:00,44.68,44.68,44.41,44.45,144492.9785169591,24.9185,24.9185,24.7679,24.7902,144492.9785
2006-02-02 10:55:00,44.43,44.45,44.16,44.16,117804.5207245049,24.7791,24.7902,24.6285,24.6285,117804.5207
2006-02-02 11:00:00,44.18,44.18,44.01,44.09,134067.79969178166,24.6396,24.6396,24.5448,24.5894,134067.7997
2006-02-02 11:05:00,44.09,44.16,43.93,43.99,168262.38623836363,24.5894,24.6285,24.5002,24.5337,168262.3862
2006-02-02 11:10:00,43.99,44.01,43.93,44.01,87780.00570799391,24.5337,24.5448,24.5002,24.5448,87780.0057
2006-02-02 11:15:00,44.01,44.11,44.01,44.1,64219.10156309293,24.5448,24.6006,24.5448,24.595,64219.1016
2006-02-02 11:20:00,44.1,44.17,43.91,44.03,108213.35620534164,24.595,24.634,24.489,24.556,108213.3562
2006-02-02 11:25:00,44.02,44.03,43.74,43.74,114676.96707695168,24.5504,24.556,24.3942,24.3942,114676.9671
2006-02-02 11:30:00,43.75,43.85,43.69,43.8,95286.13446212166,24.3998,24.4556,24.3663,24.4277,95286.1345
2006-02-02 11:35:00,43.8,44.04,43.78,44.01,77563.33045932003,24.4277,24.5615,24.4165,24.5448,77563.3305
2006-02-02 11:40:00,44.02,44.14,43.98,44.05,82150.4091423981,24.5504,24.6173,24.5281,24.5671,82150.4091
2006-02-02 11:45:00,44.05,44.35,44.04,44.34,69431.69097568165,24.5671,24.7344,24.5615,24.7289,69431.691
2006-02-02 11:50:00,44.33,44.33,44.03,44.07,98830.69526268198,24.7233,24.7233,24.556,24.5783,98830.6953
2006-02-02 11:55:00,44.03,44.12,44.03,44.07,138029.3676453491,24.556,24.6062,24.556,24.5783,138029.3676
2006-02-02 12:00:00,44.06,44.1,43.98,44.1,85486.46636645487,24.5727,24.595,24.5281,24.595,85486.4664
2006-02-02 12:05:00,44.11,44.34,44.1,44.27,115093.97422995877,24.6006,24.7289,24.595,24.6898,115093.9742
2006-02-02 12:10:00,44.25,44.31,44.19,44.25,146578.01428199458,24.6787,24.7121,24.6452,24.6787,146578.0143
2006-02-02 12:15:00,44.25,44.27,44.18,44.19,80899.38768337682,24.6787,24.6898,24.6396,24.6452,80899.3877
2006-02-02 12:20:00,44.19,44.24,44.08,44.09,89865.0414730294,24.6452,24.6731,24.5839,24.5894,89865.0415
2006-02-02 12:25:00,44.1,44.1,43.88,43.95,135318.82115080295,24.595,24.595,24.4723,24.5114,135318.8212
2006-02-02 12:30:00,43.98,43.98,43.89,43.92,63802.09441008583,24.5281,24.5281,24.4779,24.4946,63802.0944
2006-02-02 12:35:00,43.92,44.04,43.9,44.0,79648.36622435552,24.4946,24.5615,24.4835,24.5392,79648.3662
2006-02-02 12:40:00,44.0,44.07,43.93,43.97,66512.64090463196,24.5392,24.5783,24.5002,24.5225,66512.6409
2006-02-02 12:45:00,43.94,44.02,43.9,43.94,36905.13304112808,24.5058,24.5504,24.4835,24.5058,36905.133
2006-02-02 12:50:00,43.94,44.1,43.92,44.07,56921.47638546873,24.5058,24.595,24.4946,24.5783,56921.4764
2006-02-02 12:55:00,44.07,44.17,44.07,44.12,77146.32330631293,24.5783,24.634,24.5783,24.6062,77146.3233
2006-02-02 13:00:00,44.11,44.11,43.95,44.01,69014.68382267455,24.6006,24.6006,24.5114,24.5448,69014.6838
2006-02-02 13:05:00,44.01,44.06,43.95,43.96,59840.52645651841,24.5448,24.5727,24.5114,24.5169,59840.5265
2006-02-02 13:10:00,43.96,44.07,43.94,44.05,55253.44777344035,24.5169,24.5783,24.5058,24.5671,55253.4478
2006-02-02 13:15:00,44.05,44.06,43.88,43.88,54419.43346742616,24.5671,24.5727,24.4723,24.4723,54419.4335
2006-02-02 13:20:00,43.88,43.94,43.74,43.75,104043.28467527068,24.4723,24.5058,24.3942,24.3998,104043.2847
2006-02-02 13:25:00,43.75,43.77,43.59,43.6,157837.2074131862,24.3998,24.411,24.3106,24.3162,157837.2074
2006-02-02 13:30:00,43.64,43.73,43.56,43.64,96328.6523446394,24.3385,24.3887,24.2938,24.3385,96328.6523
2006-02-02 13:35:00,43.64,43.72,43.63,43.68,69848.69812868875,24.3385,24.3831,24.3329,24.3608,69848.6981
2006-02-02 13:40:00,43.67,43.71,43.6,43.7,91324.56650855424,24.3552,24.3775,24.3162,24.3719,91324.5665
2006-02-02 13:45:00,43.72,43.8,43.72,43.76,56504.46923246163,24.3831,24.4277,24.3831,24.4054,56504.4692
2006-02-02 13:50:00,43.76,43.88,43.76,43.87,83192.92702491584,24.4054,24.4723,24.4054,24.4667,83192.927
2006-02-02 13:55:00,43.87,43.91,43.78,43.84,87780.00570799391,24.4667,24.489,24.4165,24.45,87780.0057
2006-02-02 14:00:00,43.83,43.83,43.65,43.69,193699.8225717965,24.4444,24.4444,24.344,24.3663,193699.8226
2006-02-02 14:05:00,43.69,43.69,43.58,43.63,79648.36622435552,24.3663,24.3663,24.305,24.3329,79648.3662
2006-02-02 14:10:00,43.64,43.72,43.61,43.65,104460.29182827778,24.3385,24.3831,24.3217,24.344,104460.2918
2006-02-02 14:15:00,43.64,43.84,43.6,43.81,116344.99568898004,24.3385,24.45,24.3162,24.4333,116344.9957
2006-02-02 14:20:00,43.79,43.81,43.69,43.77,60883.04433903616,24.4221,24.4333,24.3663,24.411,60883.0443
2006-02-02 14:25:00,43.79,43.88,43.76,43.86,53793.92273791551,24.4221,24.4723,24.4054,24.4612,53793.9227
2006-02-02 14:30:00,43.86,44.1,43.85,44.03,107170.83832282393,24.4612,24.595,24.4556,24.556,107170.8383
2006-02-02 14:35:00,44.02,44.03,43.84,43.89,77980.33761232713,24.5504,24.556,24.45,24.4779,77980.3376
2006-02-02 14:40:00,43.9,43.98,43.84,43.88,67972.1659401568,24.4835,24.5281,24.45,24.4723,67972.1659
2006-02-02 14:45:00,43.89,43.94,43.83,43.94,78605.84834183777,24.4779,24.5058,24.4444,24.5058,78605.8483
2006-02-02 14:50:00,43.96,43.99,43.82,43.99,88614.0200140081,24.5169,24.5337,24.4389,24.5337,88614.02
2006-02-02 14:55:00,43.99,44.05,43.91,43.94,73601.76250575262,24.5337,24.5671,24.489,24.5058,73601.7625
2006-02-02 15:00:00,43.93,43.93,43.83,43.88,71725.23031722067,24.5002,24.5002,24.4444,24.4723,71725.2303
2006-02-02 15:05:00,43.88,44.09,43.88,44.09,54002.426314419055,24.4723,24.5894,24.4723,24.5894,54002.4263
2006-02-02 15:10:00,44.12,44.19,44.09,44.16,79439.86264785197,24.6062,24.6452,24.5894,24.6285,79439.8626
2006-02-02 15:15:00,44.17,44.34,44.15,44.3,80899.38768337682,24.634,24.7289,24.6229,24.7066,80899.3877
2006-02-02 15:20:00,44.3,44.32,44.12,44.2,84860.95563694423,24.7066,24.7177,24.6062,24.6508,84860.9556
2006-02-02 15:25:00,44.2,44.36,44.2,44.28,84860.95563694423,24.6508,24.74,24.6508,24.6954,84860.9556
2006-02-02 15:30:00,44.28,44.29,44.17,44.19,85277.96278995133,24.6954,24.701,24.634,24.6452,85277.9628
2006-02-02 15:35:00,44.19,44.29,44.19,44.24,78605.84834183777,24.6452,24.701,24.6452,24.6731,78605.8483
2006-02-02 15:40:00,44.25,44.25,44.17,44.22,120515.06721905102,24.6787,24.6787,24.634,24.6619,120515.0672
2006-02-02 15:45:00,44.22,44.27,44.22,44.23,112174.92415890908,24.6619,24.6898,24.6619,24.6675,112174.9242
2006-02-02 15:50:00,44.23,44.29,44.22,44.25,109672.8812408665,24.6675,24.701,24.6619,24.6787,109672.8812
2006-02-02 15:55:00,44.24,44.24,44.17,44.17,175143.0042629807,24.6731,24.6731,24.634,24.634,175143.0043
2006-02-03 09:30:00,44.03,44.08,43.97,43.98,99247.70241568908,24.556,24.5839,24.5225,24.5281,99247.7024
2006-02-03 09:35:00,43.98,43.98,43.76,43.77,112591.93131191618,24.5281,24.5281,24.4054,24.411,112591.9313
2006-02-03 09:40:00,43.74,43.93,43.67,43.85,63593.59083358228,24.3942,24.5002,24.3552,24.4556,63593.5908
2006-02-03 09:45:00,43.93,43.93,43.81,43.83,78814.35191834133,24.5002,24.5002,24.4333,24.4444,78814.3519
2006-02-03 09:50:00,43.83,43.91,43.78,43.89,68389.1730931639,24.4444,24.489,24.4165,24.4779,68389.1731
2006-02-03 09:55:00,43.88,43.94,43.74,43.75,67346.65521064616,24.4723,24.5058,24.3942,24.3998,67346.6552
2006-02-03 10:00:00,43.77,43.79,43.52,43.79,110298.39197037714,24.411,24.4221,24.2715,24.4221,110298.392
2006-02-03 10:05:00,43.79,43.95,43.68,43.7,113634.44919443392,24.4221,24.5114,24.3608,24.3719,113634.4492
2006-02-03 10:10:00,43.71,43.82,43.65,43.72,64427.60513959648,24.3775,24.4389,24.344,24.3831,64427.6051
2006-02-03 10:15:00,43.72,43.76,43.63,43.76,101541.24175722813,24.3831,24.4054,24.3329,24.4054,101541.2418
2006-02-03 10:20:00,43.78,43.84,43.7,43.73,112383.42773541262,24.4165,24.45,24.3719,24.3887,112383.4277
2006-02-03 10:25:00,43.73,43.94,43.73,43.8,89239.53074351874,24.3887,24.5058,24.3887,24.4277,89239.5307
2006-02-03 10:30:00,43.8,43.81,43.52,43.55,92992.59512058264,24.4277,24.4333,24.2715,24.2883,92992.5951
2006-02-03 10:35:00,43.53,43.58,43.47,43.52,113842.95277093748,24.2771,24.305,24.2437,24.2715,113842.9528
2006-02-03 10:40:00,43.5,43.52,43.41,43.5,94452.12015610746,24.2604,24.2715,24.2102,24.2604,94452.1202
2006-02-03 10:45:00,43.49,43.6,43.49,43.51,123642.62086660424,24.2548,24.3162,24.2548,24.266,123642.6209
2006-02-03 10:50:00,43.53,43.79,43.51,43.75,114885.4706534552,24.2771,24.4221,24.266,24.3998,114885.4707
2006-02-03 10:55:00,43.74,43.8,43.64,43.77,87571.50213149036,24.3942,24.4277,24.3385,24.411,87571.5021
2006-02-03 11:00:00,43.79,43.88,43.71,43.72,132816.77823276038,24.4221,24.4723,24.3775,24.3831,132816.7782
2006-02-03 11:05:00,43.73,43.82,43.62,43.63,116553.4992654836,24.3887,24.4389,24.3273,24.3329,116553.4993
2006-02-03 11:10:00,43.63,43.72,43.59,43.71,117804.5207245049,24.3329,24.3831,24.3106,24.3775,117804.5207
2006-02-03 11:15:00,43.71,43.71,43.56,43.62,86320.48067246907,24.3775,24.3775,24.2938,24.3273,86320.4807
2006-02-03 11:20:00,43.62,43.71,43.6,43.65,59632.02288001486,24.3273,24.3775,24.3162,24.344,59632.0229
2006-02-03 11:25:00,43.66,43.84,43.66,43.73,74852.7839647739,24.3496,24.45,24.3496,24.3887,74852.784
2006-02-03 11:30:00,43.72,43.81,43.66,43.79,72559.24462323487,24.3831,24.4333,24.3496,24.4221,72559.2446
2006-02-03 11:35:00,43.81,44.08,43.79,43.95,132816.77823276038,24.4333,24.5839,24.4221,24.5114,132816.7782
2006-02-03 11:40:00,43.96,44.12,43.9,44.09,155752.17164815072,24.5169,24.6062,24.4835,24.5894,155752.1716
2006-02-03 11:45:00,44.12,44.12,43.95,43.95,86111.97709596551,24.6062,24.6062,24.5114,24.5114,86111.9771
2006-02-03 11:50:00,43.95,44.05,43.89,43.93,57963.99426798648,24.5114,24.5671,24.4779,24.5002,57963.9943
2006-02-03 11:55:00,43.94,43.94,43.82,43.86,78814.35191834133,24.5058,24.5058,24.4389,24.4612,78814.3519
2006-02-03 12:00:00,43.86,43.95,43.83,43.89,70474.20885819939,24.4612,24.5114,24.4444,24.4779,70474.2089
2006-02-03 12:05:00,43.89,44.03,43.88,43.98,53168.41200840486,24.4779,24.556,24.4723,24.5281,53168.412
2006-02-03 12:10:00,43.98,44.02,43.92,43.92,54210.929890922605,24.5281,24.5504,24.4946,24.4946,54210.9299
2006-02-03 12:15:00,43.92,43.98,43.89,43.97,52125.89412588712,24.4946,24.5281,24.4779,24.5225,52125.8941
2006-02-03 12:20:00,43.96,44.1,43.96,44.1,61300.05149204325,24.5169,24.595,24.5169,24.595,61300.0515
2006-02-03 12:25:00,44.1,44.12,43.97,43.98,75269.791117781,24.595,24.6062,24.5225,24.5281,75269.7911
2006-02-03 12:30:00,43.98,44.02,43.88,43.93,54627.9370439297,24.5281,24.5504,24.4723,24.5002,54627.937
2006-02-03 12:35:00,43.91,43.96,43.85,43.93,55044.9441969368,24.489,24.5169,24.4556,24.5002,55044.9442
2006-02-03 12:40:00,43.87,44.01,43.87,43.98,70891.21601120649,24.4667,24.5448,24.4667,24.5281,70891.216
2006-02-03 12:45:00,44.0,44.06,43.99,43.99,36905.13304112808,24.5392,24.5727,24.5337,24.5337,36905.133
2006-02-03 12:50:00,43.98,44.03,43.98,44.03,35028.600852596144,24.5281,24.556,24.5281,24.556,35028.6009
2006-02-03 12:55:00,44.03,44.07,43.99,44.01,35237.104429099694,24.556,24.5783,24.5337,24.5448,35237.1044
2006-02-03 13:00:00,44.0,44.0,43.86,43.86,69014.68382267455,24.5392,24.5392,24.4612,24.4612,69014.6838
2006-02-03 13:05:00,43.85,43.86,43.72,43.72,76729.31615330584,24.4556,24.4612,24.3831,24.3831,76729.3162
2006-02-03 13:10:00,43.71,43.73,43.6,43.63,144909.9856699662,24.3775,24.3887,24.3162,24.3329,144909.9857
2006-02-03 13:15:00,43.63,43.84,43.63,43.79,84026.94133093003,24.3329,24.45,24.3329,24.4221,84026.9413
2006-02-03 13:20:00,43.77,43.99,43.77,43.99,99247.70241568908,24.411,24.5337,24.411,24.5337,99247.7024
2006-02-03 13:25:00,44.01,44.05,43.88,43.91,48789.83690183034,24.5448,24.5671,24.4723,24.489,48789.8369
2006-02-03 13:30:00,43.91,44.1,43.86,43.98,46496.297560291314,24.489,24.595,24.4612,24.5281,46496.2976
2006-02-03 13:35:00,44.01,44.1,43.97,44.07,56087.46207945454,24.5448,24.595,24.5225,24.5783,56087.4621
2006-02-03 13:40:00,44.06,44.1,44.02,44.09,47121.80828980196,24.5727,24.595,24.5504,24.5894,47121.8083
2006-02-03 13:45:00,44.08,44.11,44.04,44.11,41283.7081477026,24.5839,24.6006,24.5615,24.6006,41283.7081
2006-02-03 13:50:00,44.11,44.2,44.09,44.12,71933.73389372423,24.6006,24.6508,24.5894,24.6062,71933.7339
2006-02-03 13:55:00,44.16,44.16,44.03,44.11,102375.2560632423,24.6285,24.6285,24.556,24.6006,102375.2561
2006-02-03 14:00:00,44.11,44.27,44.11,44.25,129272.21743220004,24.6006,24.6898,24.6006,24.6787,129272.2174
2006-02-03 14:05:00,44.25,44.44,44.25,44.41,67138.1516341426,24.6787,24.7846,24.6787,24.7679,67138.1516
2006-02-03 14:10:00,44.41,44.42,44.14,44.28,100081.71672170328,24.7679,24.7735,24.6173,24.6954,100081.7167
2006-02-03 14:15:00,44.25,44.34,44.22,44.31,53376.91558490841,24.6787,24.7289,24.6619,24.7121,53376.9156
2006-02-03 14:20:00,44.3,44.3,44.16,44.2,55670.45492644744,24.7066,24.7066,24.6285,24.6508,55670.4549
2006-02-03 14:25:00,44.2,44.24,44.15,44.21,36905.13304112808,24.6508,24.6731,24.6229,24.6564,36905.133
2006-02-03 14:30:00,44.22,44.23,44.14,44.19,49206.84405483744,24.6619,24.6675,24.6173,24.6452,49206.8441
2006-02-03 14:35:00,44.19,44.22,44.18,44.22,20433.35049734775,24.6452,24.6619,24.6396,24.6619,20433.3505
2006-02-03 14:40:00,44.23,44.27,44.2,44.23,50666.36909036228,24.6675,24.6898,24.6508,24.6675,50666.3691
2006-02-03 14:45:00,44.22,44.3,44.2,44.28,47330.31186630551,24.6619,24.7066,24.6508,24.6954,47330.3119
2006-02-03 14:50:00,44.28,44.28,44.21,44.21,180355.59367556943,24.6954,24.6954,24.6564,24.6564,180355.5937
2006-02-03 14:55:00,44.2,44.22,44.18,44.18,49623.851207844535,24.6508,24.6619,24.6396,24.6396,49623.8512
2006-02-03 15:00:00,44.18,44.19,44.08,44.11,41075.20457119905,24.6396,24.6452,24.5839,24.6006,41075.2046
2006-02-03 15:05:00,44.08,44.14,44.03,44.1,65261.61944561068,24.5839,24.6173,24.556,24.595,65261.6194
2006-02-03 15:10:00,44.1,44.14,44.07,44.07,80899.38768337682,24.595,24.6173,24.5783,24.5783,80899.3877
2006-02-03 15:15:00,44.07,44.07,44.0,44.01,50040.85836085164,24.5783,24.5783,24.5392,24.5448,50040.8584
2006-02-03 15:20:00,44.02,44.09,44.02,44.04,32318.054358050013,24.5504,24.5894,24.5504,24.5615,32318.0544
2006-02-03 15:25:00,44.03,44.03,44.0,44.01,37947.65092364582,24.556,24.556,24.5392,24.5448,37947.6509
2006-02-03 15:30:00,44.01,44.01,43.81,43.82,101958.2489102352,24.5448,24.5448,24.4333,24.4389,101958.2489
2006-02-03 15:35:00,43.82,44.01,43.82,43.97,90490.55220254004,24.4389,24.5448,24.4389,24.5225,90490.5522
2006-02-03 15:40:00,43.99,43.99,43.83,43.85,61300.05149204325,24.5337,24.5337,24.4444,24.4556,61300.0515
2006-02-03 15:45:00,43.85,43.85,43.8,43.83,64010.59798658938,24.4556,24.4556,24.4277,24.4444,64010.598
2006-02-03 15:50:00,43.85,43.85,43.79,43.8,60466.03718602906,24.4556,24.4556,24.4221,24.4277,60466.0372
2006-02-03 15:55:00,43.8,43.88,43.78,43.85,71933.73389372423,24.4277,24.4723,24.4165,24.4556,71933.7339
2006-02-06 09:30:00,44.39,44.39,44.39,44.39,1459.5250355248393,24.7567,24.7567,24.7567,24.7567,1459.525
2006-02-06 09:35:00,44.38,44.56,44.38,44.45,313380.8754848334,24.7512,24.8516,24.7512,24.7902,313380.8755
2006-02-06 09:40:00,44.43,44.54,44.42,44.48,167219.8683558459,24.7791,24.8404,24.7735,24.8069,167219.8684
2006-02-06 09:45:00,44.53,44.69,44.48,44.67,109255.8740878594,24.8348,24.9241,24.8069,24.9129,109255.8741
2006-02-06 09:50:00,44.67,44.93,44.64,44.85,136152.83545681715,24.9129,25.0579,24.8962,25.0133,136152.8355
2006-02-06 09:55:00,44.85,44.89,44.8,44.89,141365.42486940586,25.0133,25.0356,24.9854,25.0356,141365.4249
2006-02-06 10:00:00,44.88,44.96,44.72,44.87,110923.9026998878,25.03,25.0746,24.9408,25.0244,110923.9027
2006-02-06 10:05:00,44.87,44.91,44.74,44.79,88197.012861001,25.0244,25.0468,24.9519,24.9798,88197.0129
2006-02-06 10:10:00,44.81,44.86,44.73,44.83,47747.3190193126,24.991,25.0189,24.9464,25.0021,47747.319
2006-02-06 10:15:00,44.8,44.8,44.66,44.72,95286.13446212166,24.9854,24.9854,24.9073,24.9408,95286.1345
2006-02-06 10:20:00,44.71,44.71,44.57,44.59,146786.51785849812,24.9352,24.9352,24.8571,24.8683,146786.5179
2006-02-06 10:25:00,44.57,44.7,44.54,44.69,101124.234604221,24.8571,24.9296,24.8404,24.9241,101124.2346
2006-02-06 10:30:00,44.7,44.81,44.66,44.76,70057.20170519229,24.9296,24.991,24.9073,24.9631,70057.2017
2006-02-06 10:35:00,44.71,44.78,44.64,44.7,63385.08725707874,24.9352,24.9743,24.8962,24.9296,63385.0873
2006-02-06 10:40:00,44.68,44.77,44.68,44.72,64010.59798658938,24.9185,24.9687,24.9185,24.9408,64010.598
2006-02-06 10:45:00,44.72,44.83,44.72,44.83,77980.33761232713,24.9408,25.0021,24.9408,25.0021,77980.3376
2006-02-06 10:50:00,44.83,44.94,44.8,44.94,155752.17164815072,25.0021,25.0635,24.9854,25.0635,155752.1716
2006-02-06 10:55:00,44.94,45.09,44.94,45.08,90907.55935554714,25.0635,25.1471,25.0635,25.1416,90907.5594
2006-02-06 11:00:00,45.09,45.29,45.08,45.29,103417.77394576004,25.1471,25.2587,25.1416,25.2587,103417.7739
2006-02-06 11:05:00,45.29,45.3,45.12,45.2,106128.32044030615,25.2587,25.2643,25.1639,25.2085,106128.3204
2006-02-06 11:10:00,45.19,45.27,45.14,45.16,90073.54504953294,25.2029,25.2475,25.175,25.1862,90073.545
2006-02-06 11:15:00,45.17,45.18,45.11,45.18,58798.00857400067,25.1918,25.1973,25.1583,25.1973,58798.0086
2006-02-06 11:20:00,45.18,45.2,45.12,45.16,51917.39054938357,25.1973,25.2085,25.1639,25.1862,51917.3905
2006-02-06 11:25:00,45.17,45.18,45.05,45.05,33777.57939357485,25.1918,25.1973,25.1248,25.1248,33777.5794
2006-02-06 11:30:00,45.05,45.11,45.03,45.05,53585.41916141196,25.1248,25.1583,25.1137,25.1248,53585.4192
2006-02-06 11:35:00,45.04,45.19,45.03,45.13,54627.9370439297,25.1193,25.2029,25.1137,25.1695,54627.937
2006-02-06 11:40:00,45.14,45.14,45.02,45.12,44619.76537175937,25.175,25.175,25.1081,25.1639,44619.7654
2006-02-06 11:45:00,45.11,45.18,45.1,45.15,38156.15450014937,25.1583,25.1973,25.1527,25.1806,38156.1545
2006-02-06 11:50:00,45.17,45.2,45.16,45.17,34611.593699589044,25.1918,25.2085,25.1862,25.1918,34611.5937
2006-02-06 11:55:00,45.17,45.26,45.08,45.16,52751.40485539776,25.1918,25.242,25.1416,25.1862,52751.4049
2006-02-06 12:00:00,45.19,45.28,45.17,45.22,48789.83690183034,25.2029,25.2531,25.1918,25.2196,48789.8369
2006-02-06 12:05:00,45.21,45.36,45.21,45.3,75478.29469428454,25.2141,25.2977,25.2141,25.2643,75478.2947
2006-02-06 12:10:00,45.31,45.4,45.28,45.38,85903.47351946197,25.2698,25.32,25.2531,25.3089,85903.4735
2006-02-06 12:15:00,45.39,45.41,45.31,45.39,108838.86693485233,25.3145,25.3256,25.2698,25.3145,108838.8669
2006-02-06 12:20:00,45.39,45.44,45.39,45.41,95077.6308856181,25.3145,25.3423,25.3145,25.3256,95077.6309
2006-02-06 12:25:00,45.41,45.41,45.34,45.37,42951.736759730986,25.3256,25.3256,25.2866,25.3033,42951.7368
2006-02-06 12:30:00,45.36,45.38,45.28,45.28,71933.73389372423,25.2977,25.3089,25.2531,25.2531,71933.7339
2006-02-06 12:35:00,45.28,45.32,45.21,45.28,48581.33332532679,25.2531,25.2754,25.2141,25.2531,48581.3333
2006-02-06 12:40:00,45.28,45.33,45.28,45.33,70474.20885819939,25.2531,25.281,25.2531,25.281,70474.2089
2006-02-06 12:45:00,45.33,45.51,45.33,45.46,93201.09869708616,25.281,25.3814,25.281,25.3535,93201.0987
2006-02-06 12:50:00,45.46,45.5,45.38,45.41,65678.62659861778,25.3535,25.3758,25.3089,25.3256,65678.6266
2006-02-06 12:55:00,45.48,45.48,45.36,45.41,58381.001420993576,25.3646,25.3646,25.2977,25.3256,58381.0014
2006-02-06 13:00:00,45.41,45.53,45.38,45.48,65053.115869107125,25.3256,25.3925,25.3089,25.3646,65053.1159
2006-02-06 13:05:00,45.5,45.53,45.42,45.45,46496.297560291314,25.3758,25.3925,25.3312,25.3479,46496.2976
2006-02-06 13:10:00,45.45,45.45,45.36,45.37,66929.64805763906,25.3479,25.3479,25.2977,25.3033,66929.6481
2006-02-06 13:15:00,45.37,45.42,45.27,45.28,46704.80113679486,25.3033,25.3312,25.2475,25.2531,46704.8011
2006-02-06 13:20:00,45.31,45.34,45.28,45.33,49832.354784348085,25.2698,25.2866,25.2531,25.281,49832.3548
2006-02-06 13:25:00,45.36,45.41,45.34,45.36,39407.175959170665,25.2977,25.3256,25.2866,25.2977,39407.176
2006-02-06 13:30:00,45.37,45.44,45.34,45.38,32318.054358050013,25.3033,25.3423,25.2866,25.3089,32318.0544
2006-02-06 13:35:00,45.36,45.38,45.15,45.2,59006.51215050422,25.2977,25.3089,25.1806,25.2085,59006.5122
2006-02-06 13:40:00,45.2,45.2,44.92,44.93,73810.26608225616,25.2085,25.2085,25.0523,25.0579,73810.2661
2006-02-06 13:45:00,44.93,44.97,44.85,44.93,107379.34189932748,25.0579,25.0802,25.0133,25.0579,107379.3419
2006-02-06 13:50:00,44.91,44.93,44.82,44.89,47121.80828980196,25.0468,25.0579,24.9966,25.0356,47121.8083
2006-02-06 13:55:00,44.89,44.96,44.87,44.93,58381.001420993576,25.0356,25.0746,25.0244,25.0579,58381.0014
2006-02-06 14:00:00,44.91,44.93,44.7,44.71,74644.28038827036,25.0468,25.0579,24.9296,24.9352,74644.2804
2006-02-06 14:05:00,44.75,44.82,44.7,44.76,66721.14448113552,24.9575,24.9966,24.9296,24.9631,66721.1445
2006-02-06 14:10:00,44.77,44.84,44.75,44.77,73810.26608225616,24.9687,25.0077,24.9575,24.9687,73810.2661
2006-02-06 14:15:00,44.76,44.78,44.6,44.63,57755.490691482926,24.9631,24.9743,24.8739,24.8906,57755.4907
2006-02-06 14:20:00,44.63,44.65,44.57,44.6,87988.50928449746,24.8906,24.9018,24.8571,24.8739,87988.5093
2006-02-06 14:25:00,44.58,44.6,44.36,44.37,127604.18882017166,24.8627,24.8739,24.74,24.7456,127604.1888
2006-02-06 14:30:00,44.37,44.58,44.33,44.58,107587.845475831,24.7456,24.8627,24.7233,24.8627,107587.8455
2006-02-06 14:35:00,44.58,44.61,44.51,44.6,79439.86264785197,24.8627,24.8794,24.8237,24.8739,79439.8626
2006-02-06 14:40:00,44.6,44.7,44.58,44.67,72142.23747022777,24.8739,24.9296,24.8627,24.9129,72142.2375
2006-02-06 14:45:00,44.67,44.73,44.67,44.7,47955.82259581615,24.9129,24.9464,24.9129,24.9296,47955.8226
2006-02-06 14:50:00,44.7,44.84,44.68,44.79,52125.89412588712,24.9296,25.0077,24.9185,24.9798,52125.8941
2006-02-06 14:55:00,44.79,44.84,44.74,44.84,36071.11873511389,24.9798,25.0077,24.9519,25.0077,36071.1187
2006-02-06 15:00:00,44.84,44.92,44.79,44.89,74227.27323526326,25.0077,25.0523,24.9798,25.0356,74227.2732
2006-02-06 15:05:00,44.89,45.02,44.88,45.0,70265.70528169583,25.0356,25.1081,25.03,25.0969,70265.7053
2006-02-06 15:10:00,45.0,45.04,44.95,44.98,58381.001420993576,25.0969,25.1193,25.0691,25.0858,58381.0014
2006-02-06 15:15:00,44.97,44.99,44.86,44.92,36488.12588812099,25.0802,25.0914,25.0189,25.0523,36488.1259
2006-02-06 15:20:00,44.93,45.07,44.93,45.07,44828.26894826292,25.0579,25.136,25.0579,25.136,44828.2689
2006-02-06 15:25:00,45.05,45.05,44.98,45.0,32109.550781546463,25.1248,25.1248,25.0858,25.0969,32109.5508
2006-02-06 15:30:00,45.0,45.04,44.98,45.01,65678.62659861778,25.0969,25.1193,25.0858,25.1025,65678.6266
2006-02-06 15:35:00,45.01,45.08,45.0,45.07,96120.14876813584,25.1025,25.1416,25.0969,25.136,96120.1488
2006-02-06 15:40:00,45.04,45.11,45.03,45.11,33152.06866406421,25.1193,25.1583,25.1137,25.1583,33152.0687
2006-02-06 15:45:00,45.13,45.28,45.13,45.18,124476.63517261844,25.1695,25.2531,25.1695,25.1973,124476.6352
2006-02-06 15:50:00,45.19,45.22,45.15,45.18,99873.21314519973,25.2029,25.2196,25.1806,25.1973,99873.2131
2006-02-06 15:55:00,45.18,45.19,45.14,45.14,83401.43060141939,25.1973,25.2029,25.175,25.175,83401.4306
2006-02-07 09:30:00,44.6,44.61,44.36,44.39,160339.25033122877,24.8739,24.8794,24.74,24.7567,160339.2503
2006-02-07 09:35:00,44.38,44.42,44.0,44.08,146786.51785849812,24.7512,24.7735,24.5392,24.5839,146786.5179
2006-02-07 09:40:00,44.08,44.12,43.93,44.12,151373.5965415762,24.5839,24.6062,24.5002,24.6062,151373.5965
2006-02-07 09:45:00,44.08,44.16,44.0,44.11,146995.0214350017,24.5839,24.6285,24.5392,24.6006,146995.0214
2006-02-07 09:50:00,44.11,44.27,44.07,44.22,112800.43488841972,24.6006,24.6898,24.5783,24.6619,112800.4349
2006-02-07 09:55:00,44.22,44.23,44.0,44.19,126353.16736115038,24.6619,24.6675,24.5392,24.6452,126353.1674
2006-02-07 10:00:00,44.2,44.21,43.91,43.95,230396.45203642108,24.6508,24.6564,24.489,24.5114,230396.452
2006-02-07 10:05:00,43.95,44.1,43.95,44.08,62134.06579805745,24.5114,24.595,24.5114,24.5839,62134.0658
2006-02-07 10:10:00,44.08,44.1,43.82,43.92,194950.84403081785,24.5839,24.595,24.4389,24.4946,194950.844
2006-02-07 10:15:00,43.92,44.03,43.88,43.93,157628.70383668266,24.4946,24.556,24.4723,24.5002,157628.7038
2006-02-07 10:20:00,43.95,44.02,43.93,43.98,175351.50783948426,24.5114,24.5504,24.5002,24.5281,175351.5078
2006-02-07 10:25:00,43.97,44.23,43.94,44.12,105085.80255778844,24.5225,24.6675,24.5058,24.6062,105085.8026
2006-02-07 10:30:00,44.13,44.32,44.06,44.32,136778.3461863278,24.6117,24.7177,24.5727,24.7177,136778.3462
2006-02-07 10:35:00,44.32,44.36,44.21,44.29,93618.10585009328,24.7177,24.74,24.6564,24.701,93618.1059
2006-02-07 10:40:00,44.28,44.29,44.18,44.27,138237.87122185263,24.6954,24.701,24.6396,24.6898,138237.8712
2006-02-07 10:45:00,44.27,44.29,44.17,44.18,102166.75248673875,24.6898,24.701,24.634,24.6396,102166.7525
2006-02-07 10:50:00,44.18,44.22,44.09,44.2,66304.13732812842,24.6396,24.6619,24.5894,24.6508,66304.1373
2006-02-07 10:55:00,44.21,44.24,44.17,44.18,89448.0343200223,24.6564,24.6731,24.634,24.6396,89448.0343
2006-02-07 11:00:00,44.18,44.26,44.17,44.23,91116.06293205069,24.6396,24.6842,24.634,24.6675,91116.0629
2006-02-07 11:05:00,44.22,44.36,44.16,44.32,72350.74104673132,24.6619,24.74,24.6285,24.7177,72350.741
2006-02-07 11:10:00,44.3,44.32,44.18,44.22,77771.83403582359,24.7066,24.7177,24.6396,24.6619,77771.834
2006-02-07 11:15:00,44.22,44.32,44.08,44.14,65678.62659861778,24.6619,24.7177,24.5839,24.6173,65678.6266
2006-02-07 11:20:00,44.14,44.23,44.08,44.14,136986.84976283135,24.6173,24.6675,24.5839,24.6173,136986.8498
2006-02-07 11:25:00,44.15,44.21,44.14,44.17,55461.9513499439,24.6229,24.6564,24.6173,24.634,55461.9513
2006-02-07 11:30:00,44.15,44.24,44.15,44.19,57546.987114979376,24.6229,24.6731,24.6229,24.6452,57546.9871
2006-02-07 11:35:00,44.22,44.33,44.14,44.2,68180.66951666035,24.6619,24.7233,24.6173,24.6508,68180.6695
2006-02-07 11:40:00,44.19,44.19,44.09,44.12,68806.180246171,24.6452,24.6452,24.5894,24.6062,68806.1802
2006-02-07 11:45:00,44.13,44.24,44.13,44.17,57338.48353847583,24.6117,24.6731,24.6117,24.634,57338.4835
2006-02-07 11:50:00,44.17,44.26,44.14,44.17,53376.91558490841,24.634,24.6842,24.6173,24.634,53376.9156
2006-02-07 11:55:00,44.18,44.27,44.16,44.16,34611.593699589044,24.6396,24.6898,24.6285,24.6285,34611.5937
2006-02-07 12:00:00,44.16,44.21,44.15,44.19,36071.11873511389,24.6285,24.6564,24.6229,24.6452,36071.1187
2006-02-07 12:05:00,44.19,44.2,44.16,44.19,48581.33332532679,24.6452,24.6508,24.6285,24.6452,48581.3333
2006-02-07 12:10:00,44.2,44.22,44.18,44.18,51291.87981987293,24.6508,24.6619,24.6396,24.6396,51291.8798
2006-02-07 12:15:00,44.18,44.24,44.16,44.18,50666.36909036228,24.6396,24.6731,24.6285,24.6396,50666.3691
2006-02-07 12:20:00,44.17,44.19,44.1,44.15,40032.68668868131,24.634,24.6452,24.595,24.6229,40032.6867
2006-02-07 12:25:00,44.13,44.16,44.09,44.15,44619.76537175937,24.6117,24.6285,24.5894,24.6229,44619.7654
2006-02-07 12:30:00,44.13,44.2,44.11,44.18,41283.7081477026,24.6117,24.6508,24.6006,24.6396,41283.7081
2006-02-07 12:35:00,44.18,44.2,44.14,44.18,47955.82259581615,24.6396,24.6508,24.6173,24.6396,47955.8226
2006-02-07 12:40:00,44.15,44.2,44.1,44.13,50040.85836085164,24.6229,24.6508,24.595,24.6117,50040.8584
2006-02-07 12:45:00,44.12,44.19,44.12,44.15,28564.98998098614,24.6062,24.6452,24.6062,24.6229,28564.99
2006-02-07 12:50:00,44.15,44.15,44.1,44.11,40449.69384168841,24.6229,24.6229,24.595,24.6006,40449.6938
2006-02-07 12:55:00,44.1,44.11,44.0,44.01,63802.09441008583,24.595,24.6006,24.5392,24.5448,63802.0944
2006-02-07 13:00:00,44.08,44.08,43.79,43.84,81107.89125988036,24.5839,24.5839,24.4221,24.45,81107.8913
2006-02-07 13:05:00,43.85,43.88,43.61,43.62,142199.43917542006,24.4556,24.4723,24.3217,24.3273,142199.4392
2006-02-07 13:10:00,43.61,43.69,43.55,43.6,90073.54504953294,24.3217,24.3663,24.2883,24.3162,90073.545
2006-02-07 13:15:00,43.6,43.62,43.55,43.56,81941.90556589456,24.3162,24.3273,24.2883,24.2938,81941.9056
2006-02-07 13:20:00,43.56,43.76,43.55,43.67,88197.012861001,24.2938,24.4054,24.2883,24.3552,88197.0129
2006-02-07 13:25:00,43.63,43.75,43.58,43.65,63385.08725707874,24.3329,24.3998,24.305,24.344,63385.0873
2006-02-07 13:30:00,43.64,43.72,43.63,43.67,59632.02288001486,24.3385,24.3831,24.3329,24.3552,59632.0229
2006-02-07 13:35:00,43.66,43.71,43.65,43.68,29607.507863503884,24.3496,24.3775,24.344,24.3608,29607.5079
2006-02-07 13:40:00,43.68,43.77,43.65,43.69,55044.9441969368,24.3608,24.411,24.344,24.3663,55044.9442
2006-02-07 13:45:00,43.7,43.76,43.61,43.66,59423.51930351132,24.3719,24.4054,24.3217,24.3496,59423.5193
2006-02-07 13:50:00,43.67,43.73,43.64,43.71,51083.37624336938,24.3552,24.3887,24.3385,24.3775,51083.3762
2006-02-07 13:55:00,43.7,43.74,43.63,43.72,32735.06151105712,24.3719,24.3942,24.3329,24.3831,32735.0615
2006-02-07 14:00:00,43.72,43.73,43.55,43.56,44828.26894826292,24.3831,24.3887,24.2883,24.2938,44828.2689
2006-02-07 14:05:00,43.6,43.63,43.55,43.56,37739.14734714227,24.3162,24.3329,24.2883,24.2938,37739.1473
2006-02-07 14:10:00,43.56,43.59,43.45,43.57,60257.53360952551,24.2938,24.3106,24.2325,24.2994,60257.5336
2006-02-07 14:15:00,43.57,43.59,43.53,43.58,41492.21172420615,24.2994,24.3106,24.2771,24.305,41492.2117
2006-02-07 14:20:00,43.58,43.62,43.45,43.51,40449.69384168841,24.305,24.3273,24.2325,24.266,40449.6938
2006-02-07 14:25:00,43.51,43.64,43.51,43.57,52125.89412588712,24.266,24.3385,24.266,24.2994,52125.8941
2006-02-07 14:30:00,43.58,43.58,43.53,43.54,31484.04005203582,24.305,24.305,24.2771,24.2827,31484.0401
2006-02-07 14:35:00,43.54,43.59,43.43,43.44,58172.497844490026,24.2827,24.3106,24.2213,24.2269,58172.4978
2006-02-07 14:40:00,43.43,43.43,43.03,43.05,169721.91127388846,24.2213,24.2213,23.9983,24.0094,169721.9113
2006-02-07 14:45:00,43.06,43.1,42.92,43.03,118221.52787751198,24.015,24.0373,23.9369,23.9983,118221.5279
2006-02-07 14:50:00,43.03,43.03,42.73,42.74,157211.69668367555,23.9983,23.9983,23.8309,23.8365,157211.6967
2006-02-07 14:55:00,42.73,42.9,42.73,42.89,59006.51215050422,23.8309,23.9258,23.8309,23.9202,59006.5122
2006-02-07 15:00:00,42.88,43.01,42.83,42.86,160339.25033122877,23.9146,23.9871,23.8867,23.9034,160339.2503
2006-02-07 15:05:00,42.86,43.02,42.85,42.88,90907.55935554714,23.9034,23.9927,23.8979,23.9146,90907.5594
2006-02-07 15:10:00,42.87,42.93,42.81,42.89,84652.45206044069,23.909,23.9425,23.8756,23.9202,84652.4521
2006-02-07 15:15:00,42.89,42.99,42.83,42.9,99664.70956869615,23.9202,23.976,23.8867,23.9258,99664.7096
2006-02-07 15:20:00,42.9,42.91,42.76,42.85,101332.73818072455,23.9258,23.9313,23.8477,23.8979,101332.7382
2006-02-07 15:25:00,42.87,42.99,42.86,42.94,151790.6036945833,23.909,23.976,23.9034,23.9481,151790.6037
2006-02-07 15:30:00,42.92,42.96,42.89,42.95,91116.06293205069,23.9369,23.9592,23.9202,23.9536,91116.0629
2006-02-07 15:35:00,42.95,43.04,42.94,43.03,88614.0200140081,23.9536,24.0038,23.9481,23.9983,88614.02
2006-02-07 15:40:00,43.02,43.21,43.02,43.21,120098.06006604392,23.9927,24.0986,23.9927,24.0986,120098.0601
2006-02-07 15:45:00,43.24,43.27,43.07,43.13,167428.37193234943,24.1154,24.1321,24.0206,24.054,167428.3719
2006-02-07 15:50:00,43.14,43.21,43.12,43.15,145952.50355248395,24.0596,24.0986,24.0485,24.0652,145952.5036
2006-02-07 15:55:00,43.17,43.18,43.1,43.13,160547.75390773232,24.0763,24.0819,24.0373,24.054,160547.7539
2006-02-08 09:30:00,43.02,43.23,42.86,42.86,272722.6780666414,23.9927,24.1098,23.9034,23.9034,272722.6781
2006-02-08 09:35:00,42.85,42.85,42.59,42.66,171806.94703892394,23.8979,23.8979,23.7529,23.7919,171806.947
2006-02-08 09:40:00,42.66,42.75,42.31,42.32,169096.4005443778,23.7919,23.8421,23.5967,23.6023,169096.4005
2006-02-08 09:45:00,42.33,42.5,42.3,42.3,167011.36477934232,23.6079,23.7027,23.5911,23.5911,167011.3648
2006-02-08 09:50:00,42.3,42.4,42.16,42.36,160756.2574842359,23.5911,23.6469,23.5131,23.6246,160756.2575
2006-02-08 09:55:00,42.36,42.36,42.1,42.11,195576.35476032848,23.6246,23.6246,23.4796,23.4852,195576.3548
2006-02-08 10:00:00,42.1,42.34,41.97,42.19,204125.001396974,23.4796,23.6134,23.4071,23.5298,204125.0014
2006-02-08 10:05:00,42.19,42.74,42.19,42.67,232272.984224953,23.5298,23.8365,23.5298,23.7975,232272.9842
2006-02-08 10:10:00,42.68,42.89,42.54,42.85,172015.4506154275,23.8031,23.9202,23.725,23.8979,172015.4506
2006-02-08 10:15:00,42.88,42.93,42.74,42.84,116344.99568898004,23.9146,23.9425,23.8365,23.8923,116344.9957
2006-02-08 10:20:00,42.84,42.84,42.54,42.6,184317.16162913688,23.8923,23.8923,23.725,23.7584,184317.1616
2006-02-08 10:25:00,42.6,42.87,42.59,42.79,54419.43346742616,23.7584,23.909,23.7529,23.8644,54419.4335
2006-02-08 10:30:00,42.79,42.92,42.58,42.81,207669.56219753428,23.8644,23.9369,23.7473,23.8756,207669.5622
2006-02-08 10:35:00,42.83,42.85,42.68,42.8,137612.360492342,23.8867,23.8979,23.8031,23.87,137612.3605
2006-02-08 10:40:00,42.81,43.08,42.79,42.9,202873.97993795268,23.8756,24.0261,23.8644,23.9258,202873.9799
2006-02-08 10:45:00,42.91,42.95,42.68,42.68,116344.99568898004,23.9313,23.9536,23.8031,23.8031,116344.9957
2006-02-08 10:50:00,42.68,42.72,42.32,42.34,135318.82115080295,23.8031,23.8254,23.6023,23.6134,135318.8212
2006-02-08 10:55:00,42.34,42.34,42.18,42.27,113842.95277093748,23.6134,23.6134,23.5242,23.5744,113842.9528
2006-02-08 11:00:00,42.27,42.28,42.2,42.22,96954.16307415004,23.5744,23.58,23.5354,23.5465,96954.1631
2006-02-08 11:05:00,42.25,42.25,42.06,42.07,134484.80684478878,23.5632,23.5632,23.4573,23.4629,134484.8068
2006-02-08 11:10:00,42.1,42.35,42.1,42.31,64427.60513959648,23.4796,23.619,23.4796,23.5967,64427.6051
2006-02-08 11:15:00,42.3,42.31,42.18,42.18,101124.234604221,23.5911,23.5967,23.5242,23.5242,101124.2346
2006-02-08 11:20:00,42.18,42.28,42.18,42.28,107379.34189932748,23.5242,23.58,23.5242,23.58,107379.3419
2006-02-08 11:25:00,42.28,42.56,42.28,42.52,123434.1172901007,23.58,23.7361,23.58,23.7138,123434.1173
2006-02-08 11:30:00,42.48,42.69,42.48,42.57,131982.76392674618,23.6915,23.8086,23.6915,23.7417,131982.7639
2006-02-08 11:35:00,42.56,42.66,42.56,42.64,105919.81686380264,23.7361,23.7919,23.7361,23.7808,105919.8169
2006-02-08 11:40:00,42.64,42.68,42.35,42.37,107379.34189932748,23.7808,23.8031,23.619,23.6302,107379.3419
2006-02-08 11:45:00,42.36,42.59,42.36,42.5,82984.4234484123,23.6246,23.7529,23.6246,23.7027,82984.4234
2006-02-08 11:50:00,42.5,42.55,42.37,42.43,75269.791117781,23.7027,23.7306,23.6302,23.6636,75269.7911
2006-02-08 11:55:00,42.44,42.49,42.39,42.45,48164.3261723197,23.6692,23.6971,23.6413,23.6748,48164.3262
2006-02-08 12:00:00,42.45,42.6,42.45,42.54,57755.490691482926,23.6748,23.7584,23.6748,23.725,57755.4907
2006-02-08 12:05:00,42.54,42.67,42.5,42.66,103209.2703692565,23.725,23.7975,23.7027,23.7919,103209.2704
2006-02-08 12:10:00,42.66,42.82,42.63,42.76,109255.8740878594,23.7919,23.8811,23.7752,23.8477,109255.8741
2006-02-08 12:15:00,42.76,42.8,42.67,42.71,97579.67380366068,23.8477,23.87,23.7975,23.8198,97579.6738
2006-02-08 12:20:00,42.73,42.81,42.67,42.68,87362.99855498681,23.8309,23.8756,23.7975,23.8031,87362.9986
2006-02-08 12:25:00,42.68,42.71,42.59,42.67,48998.34047833389,23.8031,23.8198,23.7529,23.7975,48998.3405
2006-02-08 12:30:00,42.67,42.7,42.59,42.66,76312.30900029874,23.7975,23.8142,23.7529,23.7919,76312.309
2006-02-08 12:35:00,42.69,42.73,42.61,42.73,58381.001420993576,23.8086,23.8309,23.764,23.8309,58381.0014
2006-02-08 12:40:00,42.73,42.75,42.69,42.74,91533.0700850578,23.8309,23.8421,23.8086,23.8365,91533.0701
2006-02-08 12:45:00,42.74,42.8,42.73,42.79,185985.19024116528,23.8365,23.87,23.8309,23.8644,185985.1902
2006-02-08 12:50:00,42.8,42.8,42.71,42.72,72559.24462323487,23.87,23.87,23.8198,23.8254,72559.2446
2006-02-08 12:55:00,42.72,42.79,42.67,42.79,109047.37051135584,23.8254,23.8644,23.7975,23.8644,109047.3705
2006-02-08 13:00:00,42.78,42.78,42.69,42.77,38990.168806163565,23.8588,23.8588,23.8086,23.8533,38990.1688
2006-02-08 13:05:00,42.76,42.81,42.76,42.78,42534.729606723886,23.8477,23.8756,23.8477,23.8588,42534.7296
2006-02-08 13:10:00,42.78,42.94,42.78,42.94,133442.28896227104,23.8588,23.9481,23.8588,23.9481,133442.289
2006-02-08 13:15:00,42.94,42.94,42.73,42.91,136986.84976283135,23.9481,23.9481,23.8309,23.9313,136986.8498
2006-02-08 13:20:00,42.87,42.88,42.69,42.77,69848.69812868875,23.909,23.9146,23.8086,23.8533,69848.6981
2006-02-08 13:25:00,42.79,42.87,42.75,42.76,63802.09441008583,23.8644,23.909,23.8421,23.8477,63802.0944
2006-02-08 13:30:00,42.76,42.81,42.71,42.72,52125.89412588712,23.8477,23.8756,23.8198,23.8254,52125.8941
2006-02-08 13:35:00,42.72,42.78,42.61,42.64,41283.7081477026,23.8254,23.8588,23.764,23.7808,41283.7081
2006-02-08 13:40:00,42.66,42.68,42.53,42.57,71516.72674071713,23.7919,23.8031,23.7194,23.7417,71516.7267
2006-02-08 13:45:00,42.57,42.62,42.49,42.5,46913.30471329841,23.7417,23.7696,23.6971,23.7027,46913.3047
2006-02-08 13:50:00,42.48,42.57,42.4,42.46,89031.0271670152,23.6915,23.7417,23.6469,23.6804,89031.0272
2006-02-08 13:55:00,42.46,42.52,42.35,42.47,77980.33761232713,23.6804,23.7138,23.619,23.6859,77980.3376
2006-02-08 14:00:00,42.48,42.64,42.48,42.61,44411.26179525583,23.6915,23.7808,23.6915,23.764,44411.2618
2006-02-08 14:05:00,42.61,42.62,42.46,42.49,28356.48640448259,23.764,23.7696,23.6804,23.6971,28356.4864
2006-02-08 14:10:00,42.49,42.54,42.43,42.53,56087.46207945454,23.6971,23.725,23.6636,23.7194,56087.4621
2006-02-08 14:15:00,42.53,42.57,42.52,42.52,33152.06866406421,23.7194,23.7417,23.7138,23.7138,33152.0687
2006-02-08 14:20:00,42.52,42.55,42.48,42.53,33360.57224056776,23.7138,23.7306,23.6915,23.7194,33360.5722
2006-02-08 14:25:00,42.51,42.57,42.5,42.56,26062.94706294356,23.7083,23.7417,23.7027,23.7361,26062.9471
2006-02-08 14:30:00,42.55,42.63,42.55,42.57,43785.75106574518,23.7306,23.7752,23.7306,23.7417,43785.7511
2006-02-08 14:35:00,42.57,42.63,42.47,42.6,52125.89412588712,23.7417,23.7752,23.6859,23.7584,52125.8941
2006-02-08 14:40:00,42.6,42.61,42.49,42.59,46079.29040728421,23.7584,23.764,23.6971,23.7529,46079.2904
2006-02-08 14:45:00,42.59,42.6,42.52,42.59,60883.04433903616,23.7529,23.7584,23.7138,23.7529,60883.0443
2006-02-08 14:50:00,42.61,42.68,42.58,42.64,71933.73389372423,23.764,23.8031,23.7473,23.7808,71933.7339
2006-02-08 14:55:00,42.64,42.75,42.63,42.75,75269.791117781,23.7808,23.8421,23.7752,23.8421,75269.7911
2006-02-08 15:00:00,42.74,42.77,42.71,42.76,80899.38768337682,23.8365,23.8533,23.8198,23.8477,80899.3877
2006-02-08 15:05:00,42.75,42.83,42.72,42.82,57755.490691482926,23.8421,23.8867,23.8254,23.8811,57755.4907
2006-02-08 15:10:00,42.82,42.85,42.76,42.78,47955.82259581615,23.8811,23.8979,23.8477,23.8588,47955.8226
2006-02-08 15:15:00,42.77,42.79,42.7,42.78,70891.21601120649,23.8533,23.8644,23.8142,23.8588,70891.216
2006-02-08 15:20:00,42.79,42.87,42.74,42.79,66512.64090463196,23.8644,23.909,23.8365,23.8644,66512.6409
2006-02-08 15:25:00,42.77,42.82,42.76,42.79,87571.50213149036,23.8533,23.8811,23.8477,23.8644,87571.5021
2006-02-08 15:30:00,42.79,42.81,42.75,42.8,47538.81544280905,23.8644,23.8756,23.8421,23.87,47538.8154
2006-02-08 15:35:00,42.81,42.91,42.8,42.91,132608.27465625684,23.8756,23.9313,23.87,23.9313,132608.2747
2006-02-08 15:40:00,42.91,42.99,42.91,42.94,75478.29469428454,23.9313,23.976,23.9313,23.9481,75478.2947
2006-02-08 15:45:00,42.93,43.18,42.92,43.16,123225.61371359717,23.9425,24.0819,23.9369,24.0708,123225.6137
2006-02-08 15:50:00,43.16,43.17,42.93,42.93,90282.04862603649,24.0708,24.0763,23.9425,23.9425,90282.0486
2006-02-08 15:55:00,42.96,42.97,42.88,42.94,110923.9026998878,23.9592,23.9648,23.9146,23.9481,110923.9027
2006-02-09 09:30:00,43.07,43.31,43.07,43.25,131774.26035024264,24.0206,24.1544,24.0206,24.121,131774.2604
2006-02-09 09:35:00,43.33,43.34,43.19,43.19,70265.70528169583,24.1656,24.1712,24.0875,24.0875,70265.7053
2006-02-09 09:40:00,43.23,43.25,43.09,43.12,76937.81972980939,24.1098,24.121,24.0317,24.0485,76937.8197
2006-02-09 09:45:00,43.12,43.31,43.09,43.31,94869.12730911456,24.0485,24.1544,24.0317,24.1544,94869.1273
2006-02-09 09:50:00,43.26,43.4,43.26,43.31,113425.94561793037,24.1265,24.2046,24.1265,24.1544,113425.9456
2006-02-09 09:55:00,43.31,43.62,43.28,43.58,181815.11871109428,24.1544,24.3273,24.1377,24.305,181815.1187
2006-02-09 10:00:00,43.6,43.74,43.6,43.73,129063.71385569652,24.3162,24.3942,24.3162,24.3887,129063.7139
2006-02-09 10:05:00,43.76,43.76,43.53,43.59,165343.33616731394,24.4054,24.4054,24.2771,24.3106,165343.3362
2006-02-09 10:10:00,43.59,43.59,43.47,43.47,104668.79540478134,24.3106,24.3106,24.2437,24.2437,104668.7954
2006-02-09 10:15:00,43.45,43.48,43.37,43.43,85903.47351946197,24.2325,24.2492,24.1879,24.2213,85903.4735
2006-02-09 10:20:00,43.39,43.43,43.36,43.4,55044.9441969368,24.199,24.2213,24.1823,24.2046,55044.9442
2006-02-09 10:25:00,43.41,43.51,43.41,43.51,81733.401989391,24.2102,24.266,24.2102,24.266,81733.402
2006-02-09 10:30:00,43.49,43.51,43.17,43.34,140531.41056339166,24.2548,24.266,24.0763,24.1712,140531.4106
2006-02-09 10:35:00,43.35,43.36,43.07,43.08,99247.70241568908,24.1767,24.1823,24.0206,24.0261,99247.7024
2006-02-09 10:40:00,43.09,43.16,43.09,43.13,72142.23747022777,24.0317,24.0708,24.0317,24.054,72142.2375
2006-02-09 10:45:00,43.14,43.26,43.04,43.04,151165.09296507263,24.0596,24.1265,24.0038,24.0038,151165.093
2006-02-09 10:50:00,43.04,43.24,43.04,43.2,138446.37479835618,24.0038,24.1154,24.0038,24.0931,138446.3748
2006-02-09 10:55:00,43.26,43.29,43.08,43.29,111966.42058240554,24.1265,24.1433,24.0261,24.1433,111966.4206
2006-02-09 11:00:00,43.29,43.42,43.28,43.36,103000.76679275294,24.1433,24.2158,24.1377,24.1823,103000.7668
2006-02-09 11:05:00,43.36,43.38,43.23,43.23,111757.91700590198,24.1823,24.1935,24.1098,24.1098,111757.917
2006-02-09 11:10:00,43.22,43.24,43.16,43.22,106336.82401680973,24.1042,24.1154,24.0708,24.1042,106336.824
2006-02-09 11:15:00,43.22,43.33,43.22,43.28,67138.1516341426,24.1042,24.1656,24.1042,24.1377,67138.1516
2006-02-09 11:20:00,43.28,43.29,43.12,43.12,76103.80542379519,24.1377,24.1433,24.0485,24.0485,76103.8054
2006-02-09 11:25:00,43.1,43.22,43.04,43.05,31275.53647553227,24.0373,24.1042,24.0038,24.0094,31275.5365
2006-02-09 11:30:00,43.04,43.04,42.92,42.97,78397.34476533423,24.0038,24.0038,23.9369,23.9648,78397.3448
2006-02-09 11:35:00,42.97,43.01,42.92,42.96,71099.71958771003,23.9648,23.9871,23.9369,23.9592,71099.7196
2006-02-09 11:40:00,42.97,43.26,42.97,43.24,59840.52645651841,23.9648,24.1265,23.9648,24.1154,59840.5265
2006-02-09 11:45:00,43.21,43.43,43.19,43.39,114885.4706534552,24.0986,24.2213,24.0875,24.199,114885.4707
2006-02-09 11:50:00,43.41,43.54,43.41,43.51,82984.4234484123,24.2102,24.2827,24.2102,24.266,82984.4234
2006-02-09 11:55:00,43.52,43.55,43.37,43.37,133025.28180926392,24.2715,24.2883,24.1879,24.1879,133025.2818
2006-02-09 12:00:00,43.39,43.44,43.36,43.37,59423.51930351132,24.199,24.2269,24.1823,24.1879,59423.5193
2006-02-09 12:05:00,43.37,43.37,43.28,43.28,53376.91558490841,24.1879,24.1879,24.1377,24.1377,53376.9156
2006-02-09 12:10:00,43.25,43.3,43.25,43.3,31901.04720504292,24.121,24.1488,24.121,24.1488,31901.0472
2006-02-09 12:15:00,43.3,43.38,43.28,43.31,74227.27323526326,24.1488,24.1935,24.1377,24.1544,74227.2732
2006-02-09 12:20:00,43.31,43.37,43.29,43.33,47955.82259581615,24.1544,24.1879,24.1433,24.1656,47955.8226
2006-02-09 12:25:00,43.33,43.37,43.24,43.27,112800.43488841972,24.1656,24.1879,24.1154,24.1321,112800.4349
2006-02-09 12:30:00,43.26,43.27,43.09,43.11,88197.012861001,24.1265,24.1321,24.0317,24.0429,88197.0129
2006-02-09 12:35:00,43.13,43.19,43.02,43.16,65678.62659861778,24.054,24.0875,23.9927,24.0708,65678.6266
2006-02-09 12:40:00,43.16,43.21,43.02,43.04,52542.90127889421,24.0708,24.0986,23.9927,24.0038,52542.9013
2006-02-09 12:45:00,43.03,43.13,43.03,43.12,34194.58654658195,23.9983,24.054,23.9983,24.0485,34194.5865
2006-02-09 12:50:00,43.12,43.12,43.06,43.09,43994.25464224873,24.0485,24.0485,24.015,24.0317,43994.2546
2006-02-09 12:55:00,43.07,43.16,43.07,43.15,46287.79398378776,24.0206,24.0708,24.0206,24.0652,46287.794
2006-02-09 13:00:00,43.13,43.16,43.06,43.09,76520.81257680229,24.054,24.0708,24.015,24.0317,76520.8126
2006-02-09 13:05:00,43.12,43.14,43.02,43.02,62551.07295106454,24.0485,24.0596,23.9927,23.9927,62551.073
2006-02-09 13:10:00,43.02,43.02,42.92,42.92,44411.26179525583,23.9927,23.9927,23.9369,23.9369,44411.2618
2006-02-09 13:15:00,42.93,42.95,42.73,42.74,99873.21314519973,23.9425,23.9536,23.8309,23.8365,99873.2131
2006-02-09 13:20:00,42.73,42.74,42.52,42.57,116344.99568898004,23.8309,23.8365,23.7138,23.7417,116344.9957
2006-02-09 13:25:00,42.57,42.78,42.57,42.7,75686.7982707881,23.7417,23.8588,23.7417,23.8142,75686.7983
2006-02-09 13:30:00,42.7,42.8,42.69,42.73,62551.07295106454,23.8142,23.87,23.8086,23.8309,62551.073
2006-02-09 13:35:00,42.73,42.79,42.73,42.77,50457.865513858735,23.8309,23.8644,23.8309,23.8533,50457.8655
2006-02-09 13:40:00,42.77,42.81,42.72,42.72,98205.18453317133,23.8533,23.8756,23.8254,23.8254,98205.1845
2006-02-09 13:45:00,42.71,42.71,42.61,42.65,52334.39770239067,23.8198,23.8198,23.764,23.7863,52334.3977
2006-02-09 13:50:00,42.65,42.65,42.55,42.64,75895.30184729164,23.7863,23.7863,23.7306,23.7808,75895.3018
2006-02-09 13:55:00,42.63,42.67,42.55,42.61,70057.20170519229,23.7752,23.7975,23.7306,23.764,70057.2017
2006-02-09 14:00:00,42.61,42.64,42.51,42.52,52542.90127889421,23.764,23.7808,23.7083,23.7138,52542.9013
2006-02-09 14:05:00,42.54,42.54,42.26,42.31,132608.27465625684,23.725,23.725,23.5688,23.5967,132608.2747
2006-02-09 14:10:00,42.31,42.34,42.25,42.32,118221.52787751198,23.5967,23.6134,23.5632,23.6023,118221.5279
2006-02-09 14:15:00,42.3,42.3,42.23,42.24,114885.4706534552,23.5911,23.5911,23.5521,23.5577,114885.4707
2006-02-09 14:20:00,42.24,42.39,42.24,42.36,89448.0343200223,23.5577,23.6413,23.5577,23.6246,89448.0343
2006-02-09 14:25:00,42.36,42.45,42.33,42.39,68597.67666966745,23.6246,23.6748,23.6079,23.6413,68597.6767
2006-02-09 14:30:00,42.4,42.4,42.36,42.37,41075.20457119905,23.6469,23.6469,23.6246,23.6302,41075.2046
2006-02-09 14:35:00,42.36,42.36,42.22,42.28,69848.69812868875,23.6246,23.6246,23.5465,23.58,69848.6981
2006-02-09 14:40:00,42.25,42.26,42.14,42.15,175768.51499249137,23.5632,23.5688,23.5019,23.5075,175768.515
2006-02-09 14:45:00,42.14,42.25,42.09,42.16,119889.55648954038,23.5019,23.5632,23.474,23.5131,119889.5565
2006-02-09 14:50:00,42.16,42.23,42.06,42.1,75478.29469428454,23.5131,23.5521,23.4573,23.4796,75478.2947
2006-02-09 14:55:00,42.1,42.21,42.07,42.13,64427.60513959648,23.4796,23.5409,23.4629,23.4963,64427.6051
2006-02-09 15:00:00,42.11,42.12,41.97,41.97,110715.39912338424,23.4852,23.4907,23.4071,23.4071,110715.3991
2006-02-09 15:05:00,41.97,42.0,41.89,41.98,102375.2560632423,23.4071,23.4238,23.3625,23.4127,102375.2561
2006-02-09 15:10:00,41.98,42.09,41.97,41.97,74644.28038827036,23.4127,23.474,23.4071,23.4071,74644.2804
2006-02-09 15:15:00,41.97,42.15,41.94,42.07,154709.65376563295,23.4071,23.5075,23.3904,23.4629,154709.6538
2006-02-09 15:20:00,42.07,42.15,42.04,42.14,65678.62659861778,23.4629,23.5075,23.4461,23.5019,65678.6266
2006-02-09 15:25:00,42.14,42.17,42.04,42.08,92784.09154407908,23.5019,23.5186,23.4461,23.4684,92784.0915
2006-02-09 15:30:00,42.08,42.08,41.96,42.01,99664.70956869615,23.4684,23.4684,23.4015,23.4294,99664.7096
2006-02-09 15:35:00,42.0,42.02,41.93,41.97,93618.10585009328,23.4238,23.435,23.3848,23.4071,93618.1059
2006-02-09 15:40:00,42.02,42.06,41.98,42.05,85694.96994295843,23.435,23.4573,23.4127,23.4517,85694.9699
2006-02-09 15:45:00,42.05,42.1,42.01,42.06,249995.78822775465,23.4517,23.4796,23.4294,23.4573,249995.7882
2006-02-09 15:50:00,42.1,42.14,42.06,42.12,144492.9785169591,23.4796,23.5019,23.4573,23.4907,144492.9785
2006-02-09 15:55:00,42.12,42.16,42.06,42.07,136361.3390333207,23.4907,23.5131,23.4573,23.4629,136361.339
2006-02-10 09:30:00,42.45,42.45,42.26,42.32,148037.5393175194,23.6748,23.6748,23.5688,23.6023,148037.5393
2006-02-10 09:35:00,42.32,42.32,42.1,42.23,118221.52787751198,23.6023,23.6023,23.4796,23.5521,118221.5279
2006-02-10 09:40:00,42.26,42.46,42.22,42.4,138029.3676453491,23.5688,23.6804,23.5465,23.6469,138029.3676
2006-02-10 09:45:00,42.4,42.95,42.35,42.94,217886.23744620816,23.6469,23.9536,23.619,23.9481,217886.2374
2006-02-10 09:50:00,42.98,43.0,42.8,42.83,205376.02285599525,23.9704,23.9815,23.87,23.8867,205376.0229
2006-02-10 09:55:00,42.82,42.82,42.4,42.49,179104.57221654814,23.8811,23.8811,23.6469,23.6971,179104.5722
2006-02-10 10:00:00,42.52,42.53,42.26,42.27,265425.0528890172,23.7138,23.7194,23.5688,23.5744,265425.0529
2006-02-10 10:05:00,42.27,42.27,41.97,41.99,120932.07437205812,23.5744,23.5744,23.4071,23.4182,120932.0744
2006-02-10 10:10:00,41.99,42.16,41.83,42.16,137195.3533393349,23.4182,23.5131,23.329,23.5131,137195.3533
2006-02-10 10:15:00,42.16,42.27,41.97,42.06,155960.67522465426,23.5131,23.5744,23.4071,23.4573,155960.6752
2006-02-10 10:20:00,41.98,42.15,41.82,41.86,115093.97422995877,23.4127,23.5075,23.3234,23.3457,115093.9742
2006-02-10 10:25:00,41.86,41.97,41.77,41.9,167219.8683558459,23.3457,23.4071,23.2955,23.368,167219.8684
2006-02-10 10:30:00,41.9,41.92,41.85,41.88,105085.80255778844,23.368,23.3792,23.3402,23.3569,105085.8026
2006-02-10 10:35:00,41.93,41.93,41.6,41.63,192240.29753627168,23.3848,23.3848,23.2007,23.2175,192240.2975
2006-02-10 10:40:00,41.62,41.62,41.44,41.49,182232.12586410137,23.2119,23.2119,23.1115,23.1394,182232.1259
2006-02-10 10:45:00,41.51,41.53,41.37,41.41,197452.8869488604,23.1505,23.1617,23.0725,23.0948,197452.8869
2006-02-10 10:50:00,41.43,41.7,41.43,41.6,143658.9642109449,23.1059,23.2565,23.1059,23.2007,143658.9642
2006-02-10 10:55:00,41.6,41.63,41.38,41.38,109047.37051135584,23.2007,23.2175,23.078,23.078,109047.3705
2006-02-10 11:00:00,41.39,41.54,41.37,41.54,86320.48067246907,23.0836,23.1673,23.0725,23.1673,86320.4807
2006-02-10 11:05:00,41.58,41.67,41.53,41.62,79022.85549484487,23.1896,23.2398,23.1617,23.2119,79022.8555
2006-02-10 11:10:00,41.62,41.62,41.48,41.5,88614.0200140081,23.2119,23.2119,23.1338,23.145,88614.02
2006-02-10 11:15:00,41.5,41.63,41.5,41.5,62134.06579805745,23.145,23.2175,23.145,23.145,62134.0658
2006-02-10 11:20:00,41.52,41.59,41.42,41.44,54419.43346742616,23.1561,23.1952,23.1003,23.1115,54419.4335
2006-02-10 11:25:00,41.45,41.58,41.44,41.54,120723.57079555457,23.1171,23.1896,23.1115,23.1673,120723.5708
2006-02-10 11:30:00,41.56,41.61,41.52,41.6,61925.5622215539,23.1784,23.2063,23.1561,23.2007,61925.5622
2006-02-10 11:35:00,41.61,41.96,41.59,41.95,103209.2703692565,23.2063,23.4015,23.1952,23.3959,103209.2704
2006-02-10 11:40:00,41.96,42.15,41.94,41.95,126561.67093765392,23.4015,23.5075,23.3904,23.3959,126561.6709
2006-02-10 11:45:00,41.97,42.16,41.95,42.04,196827.37621934977,23.4071,23.5131,23.3959,23.4461,196827.3762
2006-02-10 11:50:00,42.04,42.15,42.01,42.04,56504.46923246163,23.4461,23.5075,23.4294,23.4461,56504.4692
2006-02-10 11:55:00,42.04,42.04,41.75,41.79,111340.90985289488,23.4461,23.4461,23.2844,23.3067,111340.9099
2006-02-10 12:00:00,41.75,41.79,41.69,41.75,60883.04433903616,23.2844,23.3067,23.2509,23.2844,60883.0443
2006-02-10 12:05:00,41.75,41.94,41.73,41.89,132399.7710797533,23.2844,23.3904,23.2732,23.3625,132399.7711
2006-02-10 12:10:00,41.92,41.93,41.81,41.86,48372.82974882325,23.3792,23.3848,23.3179,23.3457,48372.8297
2006-02-10 12:15:00,41.85,41.94,41.79,41.9,52334.39770239067,23.3402,23.3904,23.3067,23.368,52334.3977
2006-02-10 12:20:00,41.89,42.01,41.88,41.99,59215.01572700777,23.3625,23.4294,23.3569,23.4182,59215.0157
2006-02-10 12:25:00,41.99,41.99,41.8,41.83,93409.60227358971,23.4182,23.4182,23.3123,23.329,93409.6023
2006-02-10 12:30:00,41.83,41.89,41.8,41.87,43368.743912738086,23.329,23.3625,23.3123,23.3513,43368.7439
2006-02-10 12:35:00,41.87,42.06,41.85,42.05,38573.16165315647,23.3513,23.4573,23.3402,23.4517,38573.1617
2006-02-10 12:40:00,42.05,42.21,42.05,42.16,104043.28467527068,23.4517,23.5409,23.4517,23.5131,104043.2847
2006-02-10 12:45:00,42.14,42.14,41.88,41.89,43577.24748924163,23.5019,23.5019,23.3569,23.3625,43577.2475
2006-02-10 12:50:00,41.89,41.97,41.87,41.87,59423.51930351132,23.3625,23.4071,23.3513,23.3513,59423.5193
2006-02-10 12:55:00,41.86,41.86,41.51,41.58,96745.6594976465,23.3457,23.3457,23.1505,23.1896,96745.6595
2006-02-10 13:00:00,41.58,41.63,41.46,41.6,114468.46350044812,23.1896,23.2175,23.1227,23.2007,114468.4635
2006-02-10 13:05:00,41.62,41.62,41.39,41.42,108630.36335834875,23.2119,23.2119,23.0836,23.1003,108630.3634
2006-02-10 13:10:00,41.42,41.57,41.34,41.49,118638.53503051908,23.1003,23.184,23.0557,23.1394,118638.535
2006-02-10 13:15:00,41.49,41.65,41.49,41.57,80690.88410687326,23.1394,23.2286,23.1394,23.184,80690.8841
2006-02-10 13:20:00,41.58,41.71,41.55,41.6,64427.60513959648,23.1896,23.2621,23.1728,23.2007,64427.6051
2006-02-10 13:25:00,41.58,41.62,41.47,41.62,50666.36909036228,23.1896,23.2119,23.1282,23.2119,50666.3691
2006-02-10 13:30:00,41.62,41.72,41.57,41.62,42117.72245371679,23.2119,23.2677,23.184,23.2119,42117.7225
2006-02-10 13:35:00,41.61,41.69,41.53,41.69,41075.20457119905,23.2063,23.2509,23.1617,23.2509,41075.2046
2006-02-10 13:40:00,41.69,41.69,41.58,41.66,58798.00857400067,23.2509,23.2509,23.1896,23.2342,58798.0086
2006-02-10 13:45:00,41.69,41.73,41.63,41.66,50249.36193735519,23.2509,23.2732,23.2175,23.2342,50249.3619
2006-02-10 13:50:00,41.66,41.73,41.63,41.66,66512.64090463196,23.2342,23.2732,23.2175,23.2342,66512.6409
2006-02-10 13:55:00,41.67,41.72,41.63,41.71,74018.7696587597,23.2398,23.2677,23.2175,23.2621,74018.7697
2006-02-10 14:00:00,41.71,41.72,41.61,41.63,56295.96565595809,23.2621,23.2677,23.2063,23.2175,56295.9657
2006-02-10 14:05:00,41.64,41.89,41.64,41.77,107796.34905233455,23.223,23.3625,23.223,23.2955,107796.3491
2006-02-10 14:10:00,41.77,41.78,41.66,41.71,83818.43775442649,23.2955,23.3011,23.2342,23.2621,83818.4378
2006-02-10 14:15:00,41.72,41.78,41.69,41.73,31484.04005203582,23.2677,23.3011,23.2509,23.2732,31484.0401
2006-02-10 14:20:00,41.73,41.74,41.59,41.6,46079.29040728421,23.2732,23.2788,23.1952,23.2007,46079.2904
2006-02-10 14:25:00,41.6,41.75,41.6,41.68,62342.569374561,23.2007,23.2844,23.2007,23.2454,62342.5694
2006-02-10 14:30:00,41.67,41.75,41.63,41.75,41492.21172420615,23.2398,23.2844,23.2175,23.2844,41492.2117
2006-02-10 14:35:00,41.75,41.91,41.74,41.91,58798.00857400067,23.2844,23.3736,23.2788,23.3736,58798.0086
2006-02-10 14:40:00,41.9,41.94,41.73,41.82,87988.50928449746,23.368,23.3904,23.2732,23.3234,87988.5093
2006-02-10 14:45:00,41.84,41.9,41.77,41.9,52542.90127889421,23.3346,23.368,23.2955,23.368,52542.9013
2006-02-10 14:50:00,41.89,41.94,41.79,41.87,82150.4091423981,23.3625,23.3904,23.3067,23.3513,82150.4091
2006-02-10 14:55:00,41.87,41.96,41.85,41.91,72767.74819973842,23.3513,23.4015,23.3402,23.3736,72767.7482
2006-02-10 15:00:00,41.91,42.02,41.89,41.95,85277.96278995133,23.3736,23.435,23.3625,23.3959,85277.9628
2006-02-10 15:05:00,41.95,42.03,41.87,41.99,94243.61657960391,23.3959,23.4406,23.3513,23.4182,94243.6166
2006-02-10 15:10:00,42.03,42.2,42.01,42.16,67346.65521064616,23.4406,23.5354,23.4294,23.5131,67346.6552
2006-02-10 15:15:00,42.16,42.21,42.11,42.14,130731.7424677249,23.5131,23.5409,23.4852,23.5019,130731.7425
2006-02-10 15:20:00,42.14,42.3,42.12,42.16,89239.53074351874,23.5019,23.5911,23.4907,23.5131,89239.5307
2006-02-10 15:25:00,42.17,42.17,41.99,42.05,88822.52359051166,23.5186,23.5186,23.4182,23.4517,88822.5236
2006-02-10 15:30:00,42.08,42.1,41.91,41.91,106753.83116981684,23.4684,23.4796,23.3736,23.3736,106753.8312
2006-02-10 15:35:00,41.91,41.96,41.83,41.94,109255.8740878594,23.3736,23.4015,23.329,23.3904,109255.8741
2006-02-10 15:40:00,41.92,41.92,41.82,41.82,109464.37766436295,23.3792,23.3792,23.3234,23.3234,109464.3777
2006-02-10 15:45:00,41.82,41.84,41.71,41.73,115302.47780646232,23.3234,23.3346,23.2621,23.2732,115302.4778
2006-02-10 15:50:00,41.73,41.73,41.65,41.72,127812.69239667522,23.2732,23.2732,23.2286,23.2677,127812.6924
2006-02-10 15:55:00,41.71,41.75,41.7,41.7,154709.65376563295,23.2621,23.2844,23.2565,23.2565,154709.6538
2006-02-13 09:30:00,42.45,42.45,42.04,42.1,272722.6780666414,23.6748,23.6748,23.4461,23.4796,272722.6781
2006-02-13 09:35:00,42.1,42.31,41.87,41.95,168262.38623836363,23.4796,23.5967,23.3513,23.3959,168262.3862
2006-02-13 09:40:00,41.95,41.97,41.81,41.82,148246.04289402298,23.3959,23.4071,23.3179,23.3234,148246.0429
2006-02-13 09:45:00,41.81,41.86,41.63,41.68,252497.8311457972,23.3179,23.3457,23.2175,23.2454,252497.8311
2006-02-13 09:50:00,41.66,41.87,41.64,41.74,121557.58510156877,23.2342,23.3513,23.223,23.2788,121557.5851
2006-02-13 09:55:00,41.75,42.06,41.75,42.06,154501.15018912943,23.2844,23.4573,23.2844,23.4573,154501.1502
2006-02-13 10:00:00,42.06,42.27,42.0,42.24,221013.7910937614,23.4573,23.5744,23.4238,23.5577,221013.7911
2006-02-13 10:05:00,42.24,42.24,42.04,42.06,301496.1716241311,23.5577,23.5577,23.4461,23.4573,301496.1716
2006-02-13 10:10:00,42.06,42.27,42.06,42.25,129897.72816171072,23.4573,23.5744,23.4573,23.5632,129897.7282
2006-02-13 10:15:00,42.27,42.27,42.09,42.09,151373.5965415762,23.5744,23.5744,23.474,23.474,151373.5965
2006-02-13 10:20:00,42.11,42.22,42.07,42.14,153041.62515360455,23.4852,23.5465,23.4629,23.5019,153041.6252
2006-02-13 10:25:00,42.14,42.24,42.11,42.2,82775.91987190874,23.5019,23.5577,23.4852,23.5354,82775.9199
2006-02-13 10:30:00,42.18,42.23,42.14,42.15,86528.98424897261,23.5242,23.5521,23.5019,23.5075,86528.9842
2006-02-13 10:35:00,42.15,42.4,42.12,42.35,143241.9570579378,23.5075,23.6469,23.4907,23.619,143241.9571
2006-02-13 10:40:00,42.35,42.39,42.23,42.26,151373.5965415762,23.619,23.6413,23.5521,23.5688,151373.5965
2006-02-13 10:45:00,42.26,42.35,42.26,42.29,89865.0414730294,23.5688,23.619,23.5688,23.5856,89865.0415
2006-02-13 10:50:00,42.3,42.44,42.3,42.36,130523.23889122136,23.5911,23.6692,23.5911,23.6246,130523.2389
2006-02-13 10:55:00,42.36,42.41,42.33,42.36,97996.68095666778,23.6246,23.6525,23.6079,23.6246,97996.681
2006-02-13 11:00:00,42.36,42.49,42.36,42.43,125519.15305513618,23.6246,23.6971,23.6246,23.6636,125519.1531
2006-02-13 11:05:00,42.43,42.45,42.4,42.43,92784.09154407908,23.6636,23.6748,23.6469,23.6636,92784.0915
2006-02-13 11:10:00,42.43,42.49,42.37,42.39,181398.1115580872,23.6636,23.6971,23.6302,23.6413,181398.1116
2006-02-13 11:15:00,42.42,42.49,42.35,42.36,72976.25177624197,23.6581,23.6971,23.619,23.6246,72976.2518
2006-02-13 11:20:00,42.36,42.4,42.21,42.26,97996.68095666778,23.6246,23.6469,23.5409,23.5688,97996.681
2006-02-13 11:25:00,42.25,42.46,42.07,42.13,100498.72387471035,23.5632,23.6804,23.4629,23.4963,100498.7239
2006-02-13 11:30:00,42.13,42.16,42.02,42.04,64844.612292603575,23.4963,23.5131,23.435,23.4461,64844.6123
2006-02-13 11:35:00,42.04,42.25,42.04,42.22,79856.86980085907,23.4461,23.5632,23.4461,23.5465,79856.8698
2006-02-13 11:40:00,42.22,42.3,42.22,42.28,70057.20170519229,23.5465,23.5911,23.5465,23.58,70057.2017
2006-02-13 11:45:00,42.24,42.32,42.24,42.31,37947.65092364582,23.5577,23.6023,23.5577,23.5967,37947.6509
2006-02-13 11:50:00,42.31,42.35,42.25,42.35,39824.18311217776,23.5967,23.619,23.5632,23.619,39824.1831
2006-02-13 11:55:00,42.37,42.51,42.37,42.47,85694.96994295843,23.6302,23.7083,23.6302,23.6859,85694.9699
2006-02-13 12:00:00,42.47,42.63,42.44,42.62,72767.74819973842,23.6859,23.7752,23.6692,23.7696,72767.7482
2006-02-13 12:05:00,42.61,42.63,42.45,42.46,75061.28754127744,23.764,23.7752,23.6748,23.6804,75061.2875
2006-02-13 12:10:00,42.45,42.5,42.45,42.48,42326.22603022034,23.6748,23.7027,23.6748,23.6915,42326.226
2006-02-13 12:15:00,42.48,42.54,42.47,42.54,44202.75821875228,23.6915,23.725,23.6859,23.725,44202.7582
2006-02-13 12:20:00,42.55,42.55,42.49,42.5,44202.75821875228,23.7306,23.7306,23.6971,23.7027,44202.7582
2006-02-13 12:25:00,42.5,42.52,42.49,42.51,15220.76108475904,23.7027,23.7138,23.6971,23.7083,15220.7611
2006-02-13 12:30:00,42.49,42.53,42.44,42.47,61300.05149204325,23.6971,23.7194,23.6692,23.6859,61300.0515
2006-02-13 12:35:00,42.46,42.46,42.21,42.21,74227.27323526326,23.6804,23.6804,23.5409,23.5409,74227.2732
2006-02-13 12:40:00,42.21,42.29,42.12,42.27,91533.0700850578,23.5409,23.5856,23.4907,23.5744,91533.0701
2006-02-13 12:45:00,42.27,42.38,42.21,42.34,53168.41200840486,23.5744,23.6357,23.5409,23.6134,53168.412
2006-02-13 12:50:00,42.34,42.38,42.22,42.22,43577.24748924163,23.6134,23.6357,23.5465,23.5465,43577.2475
2006-02-13 12:55:00,42.22,42.22,42.1,42.1,103209.2703692565,23.5465,23.5465,23.4796,23.4796,103209.2704
2006-02-13 13:00:00,42.1,42.29,42.1,42.19,108838.86693485233,23.4796,23.5856,23.4796,23.5298,108838.8669
2006-02-13 13:05:00,42.19,42.21,42.03,42.04,59840.52645651841,23.5298,23.5409,23.4406,23.4461,59840.5265
2006-02-13 13:10:00,42.03,42.06,41.87,41.91,55044.9441969368,23.4406,23.4573,23.3513,23.3736,55044.9442
2006-02-13 13:15:00,41.91,41.91,41.82,41.86,96120.14876813584,23.3736,23.3736,23.3234,23.3457,96120.1488
2006-02-13 13:20:00,41.86,41.97,41.83,41.84,120932.07437205812,23.3457,23.4071,23.329,23.3346,120932.0744
2006-02-13 13:25:00,41.84,41.85,41.69,41.74,118221.52787751198,23.3346,23.3402,23.2509,23.2788,118221.5279
2006-02-13 13:30:00,41.71,41.78,41.65,41.72,160756.2574842359,23.2621,23.3011,23.2286,23.2677,160756.2575
2006-02-13 13:35:00,41.72,41.77,41.56,41.56,91324.56650855424,23.2677,23.2955,23.1784,23.1784,91324.5665
2006-02-13 13:40:00,41.56,41.65,41.45,41.63,92367.08439107196,23.1784,23.2286,23.1171,23.2175,92367.0844
2006-02-13 13:45:00,41.65,41.82,41.62,41.75,176811.0328750091,23.2286,23.3234,23.2119,23.2844,176811.0329
2006-02-13 13:50:00,41.76,41.87,41.76,41.83,75269.791117781,23.29,23.3513,23.29,23.329,75269.7911
2006-02-13 13:55:00,41.82,41.82,41.66,41.66,60674.54076253261,23.3234,23.3234,23.2342,23.2342,60674.5408
2006-02-13 14:00:00,41.64,41.75,41.63,41.66,76520.81257680229,23.223,23.2844,23.2175,23.2342,76520.8126
2006-02-13 14:05:00,41.64,41.74,41.59,41.74,67763.66236365326,23.223,23.2788,23.1952,23.2788,67763.6624
2006-02-13 14:10:00,41.74,41.75,41.66,41.67,40241.19026518486,23.2788,23.2844,23.2342,23.2398,40241.1903
2006-02-13 14:15:00,41.66,41.82,41.66,41.8,62551.07295106454,23.2342,23.3234,23.2342,23.3123,62551.073
2006-02-13 14:20:00,41.78,41.79,41.7,41.76,53585.41916141196,23.3011,23.3067,23.2565,23.29,53585.4192
2006-02-13 14:25:00,41.75,41.75,41.67,41.68,37113.63661763163,23.2844,23.2844,23.2398,23.2454,37113.6366
2006-02-13 14:30:00,41.7,41.79,41.62,41.78,71933.73389372423,23.2565,23.3067,23.2119,23.3011,71933.7339
2006-02-13 14:35:00,41.78,41.87,41.78,41.8,60883.04433903616,23.3011,23.3513,23.3011,23.3123,60883.0443
2006-02-13 14:40:00,41.79,41.79,41.74,41.76,27730.97567497195,23.3067,23.3067,23.2788,23.29,27730.9757
2006-02-13 14:45:00,41.78,41.82,41.77,41.8,36279.62231161744,23.3011,23.3234,23.2955,23.3123,36279.6223
2006-02-13 14:50:00,41.8,41.81,41.68,41.7,40449.69384168841,23.3123,23.3179,23.2454,23.2565,40449.6938
2006-02-13 14:55:00,41.7,41.74,41.68,41.73,43577.24748924163,23.2565,23.2788,23.2454,23.2732,43577.2475
2006-02-13 15:00:00,41.73,41.73,41.65,41.69,48789.83690183034,23.2732,23.2732,23.2286,23.2509,48789.8369
2006-02-13 15:05:00,41.69,41.72,41.68,41.69,44828.26894826292,23.2509,23.2677,23.2454,23.2509,44828.2689
2006-02-13 15:10:00,41.69,41.71,41.65,41.71,36696.62946462453,23.2509,23.2621,23.2286,23.2621,36696.6295
2006-02-13 15:15:00,41.71,41.72,41.65,41.71,40658.19741819195,23.2621,23.2677,23.2286,23.2621,40658.1974
2006-02-13 15:20:00,41.71,41.78,41.71,41.76,57963.99426798648,23.2621,23.3011,23.2621,23.29,57963.9943
2006-02-13 15:25:00,41.75,41.78,41.66,41.68,49415.34763134099,23.2844,23.3011,23.2342,23.2454,49415.3476
2006-02-13 15:30:00,41.69,41.88,41.69,41.88,78605.84834183777,23.2509,23.3569,23.2509,23.3569,78605.8483
2006-02-13 15:35:00,41.87,41.93,41.77,41.91,90907.55935554714,23.3513,23.3848,23.2955,23.3736,90907.5594
2006-02-13 15:40:00,41.92,41.96,41.87,41.91,78397.34476533423,23.3792,23.4015,23.3513,23.3736,78397.3448
2006-02-13 15:45:00,41.92,42.04,41.91,41.99,114676.96707695168,23.3792,23.4461,23.3736,23.4182,114676.9671
2006-02-13 15:50:00,42.02,42.09,41.99,42.01,99039.19883918553,23.435,23.474,23.4182,23.4294,99039.1988
2006-02-13 15:55:00,42.01,42.06,41.97,41.97,99456.20599219264,23.4294,23.4573,23.4071,23.4071,99456.206
2006-02-14 09:30:00,41.3,41.46,41.29,41.4,236443.055755024,23.0334,23.1227,23.0278,23.0892,236443.0558
2006-02-14 09:35:00,41.41,41.46,41.27,41.43,185151.17593515103,23.0948,23.1227,23.0167,23.1059,185151.1759
2006-02-14 09:40:00,41.43,41.54,41.33,41.45,213716.1659161372,23.1059,23.1673,23.0502,23.1171,213716.1659
2006-02-14 09:45:00,41.48,41.63,41.46,41.52,180564.09725207297,23.1338,23.2175,23.1227,23.1561,180564.0973
2006-02-14 09:50:00,41.52,41.77,41.52,41.71,134484.80684478878,23.1561,23.2955,23.1561,23.2621,134484.8068
2006-02-14 09:55:00,41.75,41.77,41.51,41.72,106753.83116981684,23.2844,23.2955,23.1505,23.2677,106753.8312
2006-02-14 10:00:00,41.72,41.85,41.58,41.71,124476.63517261844,23.2677,23.3402,23.1896,23.2621,124476.6352
2006-02-14 10:05:00,41.71,41.74,41.57,41.71,96537.15592114294,23.2621,23.2788,23.184,23.2621,96537.1559
2006-02-14 10:10:00,41.74,41.78,41.66,41.73,113842.95277093748,23.2788,23.3011,23.2342,23.2732,113842.9528
2006-02-14 10:15:00,41.74,41.85,41.62,41.62,92784.09154407908,23.2788,23.3402,23.2119,23.2119,92784.0915
2006-02-14 10:20:00,41.63,41.77,41.59,41.7,143241.9570579378,23.2175,23.2955,23.1952,23.2565,143241.9571
2006-02-14 10:25:00,41.67,41.76,41.63,41.76,85277.96278995133,23.2398,23.29,23.2175,23.29,85277.9628
2006-02-14 10:30:00,41.76,41.79,41.62,41.67,62134.06579805745,23.29,23.3067,23.2119,23.2398,62134.0658
2006-02-14 10:35:00,41.67,41.79,41.61,41.74,77354.82688281649,23.2398,23.3067,23.2063,23.2788,77354.8269
2006-02-14 10:40:00,41.72,41.72,41.53,41.65,86111.97709596551,23.2677,23.2677,23.1617,23.2286,86111.9771
2006-02-14 10:45:00,41.65,41.74,41.64,41.65,69848.69812868875,23.2286,23.2788,23.223,23.2286,69848.6981
2006-02-14 10:50:00,41.68,41.75,41.65,41.68,60466.03718602906,23.2454,23.2844,23.2286,23.2454,60466.0372
2006-02-14 10:55:00,41.71,41.76,41.63,41.75,58172.497844490026,23.2621,23.29,23.2175,23.2844,58172.4978
2006-02-14 11:00:00,41.75,41.83,41.7,41.7,72767.74819973842,23.2844,23.329,23.2565,23.2565,72767.7482
2006-02-14 11:05:00,41.69,41.8,41.61,41.75,103417.77394576004,23.2509,23.3123,23.2063,23.2844,103417.7739
2006-02-14 11:10:00,41.73,41.88,41.72,41.88,55670.45492644744,23.2732,23.3569,23.2677,23.3569,55670.4549
2006-02-14 11:15:00,41.87,42.04,41.81,41.85,103834.78109876714,23.3513,23.4461,23.3179,23.3402,103834.7811
2006-02-14 11:20:00,41.83,42.05,41.81,41.95,64219.10156309293,23.329,23.4517,23.3179,23.3959,64219.1016
2006-02-14 11:25:00,41.98,42.05,41.82,41.87,64427.60513959648,23.4127,23.4517,23.3234,23.3513,64427.6051
2006-02-14 11:30:00,41.87,42.06,41.84,41.94,99456.20599219264,23.3513,23.4573,23.3346,23.3904,99456.206
2006-02-14 11:35:00,41.94,41.94,41.84,41.91,79231.35907134842,23.3904,23.3904,23.3346,23.3736,79231.3591
2006-02-14 11:40:00,41.9,41.91,41.77,41.86,57129.97996197228,23.368,23.3736,23.2955,23.3457,57129.98
2006-02-14 11:45:00,41.85,41.92,41.75,41.75,47955.82259581615,23.3402,23.3792,23.2844,23.2844,47955.8226
2006-02-14 11:50:00,41.75,41.92,41.75,41.92,71516.72674071713,23.2844,23.3792,23.2844,23.3792,71516.7267
2006-02-14 11:55:00,41.93,42.0,41.89,41.97,80690.88410687326,23.3848,23.4238,23.3625,23.4071,80690.8841
2006-02-14 12:00:00,41.97,42.01,41.93,41.93,48164.3261723197,23.4071,23.4294,23.3848,23.3848,48164.3262
2006-02-14 12:05:00,41.93,42.03,41.9,42.02,35237.104429099694,23.3848,23.4406,23.368,23.435,35237.1044
2006-02-14 12:10:00,42.01,42.05,41.98,42.03,71099.71958771003,23.4294,23.4517,23.4127,23.4406,71099.7196
2006-02-14 12:15:00,42.04,42.05,41.94,41.96,55878.95850295099,23.4461,23.4517,23.3904,23.4015,55878.9585
2006-02-14 12:20:00,41.97,42.11,41.93,42.05,34403.0901230855,23.4071,23.4852,23.3848,23.4517,34403.0901
2006-02-14 12:25:00,42.04,42.07,42.01,42.05,58589.50499749712,23.4461,23.4629,23.4294,23.4517,58589.505
2006-02-14 12:30:00,42.04,42.05,41.9,41.92,47121.80828980196,23.4461,23.4517,23.368,23.3792,47121.8083
2006-02-14 12:35:00,41.92,41.99,41.91,41.98,44828.26894826292,23.3792,23.4182,23.3736,23.4127,44828.2689
2006-02-14 12:40:00,41.98,41.99,41.89,41.92,54836.44062043325,23.4127,23.4182,23.3625,23.3792,54836.4406
2006-02-14 12:45:00,41.92,41.95,41.88,41.89,84443.94848393713,23.3792,23.3959,23.3569,23.3625,84443.9485
2006-02-14 12:50:00,41.89,41.93,41.88,41.9,22935.39341539033,23.3625,23.3848,23.3569,23.368,22935.3934
2006-02-14 12:55:00,41.89,42.01,41.88,41.99,63385.08725707874,23.3625,23.4294,23.3569,23.4182,63385.0873
2006-02-14 13:00:00,41.99,42.05,41.94,41.97,66304.13732812842,23.4182,23.4517,23.3904,23.4071,66304.1373
2006-02-14 13:05:00,41.97,42.02,41.89,41.9,63385.08725707874,23.4071,23.435,23.3625,23.368,63385.0873
2006-02-14 13:10:00,41.9,41.97,41.84,41.89,46496.297560291314,23.368,23.4071,23.3346,23.3625,46496.2976
2006-02-14 13:15:00,41.88,41.93,41.86,41.86,34194.58654658195,23.3569,23.3848,23.3457,23.3457,34194.5865
2006-02-14 13:20:00,41.86,41.88,41.81,41.85,62551.07295106454,23.3457,23.3569,23.3179,23.3402,62551.073
2006-02-14 13:25:00,41.84,41.96,41.84,41.95,41700.71530070969,23.3346,23.4015,23.3346,23.3959,41700.7153
2006-02-14 13:30:00,41.95,42.01,41.93,41.94,41492.21172420615,23.3959,23.4294,23.3848,23.3904,41492.2117
2006-02-14 13:35:00,41.93,41.99,41.92,41.99,29190.500710496788,23.3848,23.4182,23.3792,23.4182,29190.5007
2006-02-14 13:40:00,41.99,42.17,41.98,42.17,59215.01572700777,23.4182,23.5186,23.4127,23.5186,59215.0157
2006-02-14 13:45:00,42.18,42.3,42.18,42.3,108838.86693485233,23.5242,23.5911,23.5242,23.5911,108838.8669
2006-02-14 13:50:00,42.29,42.3,42.2,42.27,154292.64661262586,23.5856,23.5911,23.5354,23.5744,154292.6466
2006-02-14 13:55:00,42.28,42.44,42.25,42.35,133650.79253877458,23.58,23.6692,23.5632,23.619,133650.7925
2006-02-14 14:00:00,42.35,42.47,42.34,42.37,78397.34476533423,23.619,23.6859,23.6134,23.6302,78397.3448
2006-02-14 14:05:00,42.37,42.47,42.34,42.4,96328.6523446394,23.6302,23.6859,23.6134,23.6469,96328.6523
2006-02-14 14:10:00,42.4,42.45,42.28,42.28,85486.46636645487,23.6469,23.6748,23.58,23.58,85486.4664
2006-02-14 14:15:00,42.29,42.29,42.13,42.14,89865.0414730294,23.5856,23.5856,23.4963,23.5019,89865.0415
2006-02-14 14:20:00,42.15,42.23,42.11,42.14,181398.1115580872,23.5075,23.5521,23.4852,23.5019,181398.1116
2006-02-14 14:25:00,42.14,42.21,42.12,42.14,74644.28038827036,23.5019,23.5409,23.4907,23.5019,74644.2804
2006-02-14 14:30:00,42.11,42.13,42.04,42.07,112591.93131191618,23.4852,23.4963,23.4461,23.4629,112591.9313
2006-02-14 14:35:00,42.09,42.09,41.93,41.94,79231.35907134842,23.474,23.474,23.3848,23.3904,79231.3591
2006-02-14 14:40:00,41.95,42.04,41.95,41.97,108213.35620534164,23.3959,23.4461,23.3959,23.4071,108213.3562
2006-02-14 14:45:00,41.96,42.03,41.96,41.97,38156.15450014937,23.4015,23.4406,23.4015,23.4071,38156.1545
2006-02-14 14:50:00,41.97,41.99,41.88,41.93,93826.6094265968,23.4071,23.4182,23.3569,23.3848,93826.6094
2006-02-14 14:55:00,41.93,42.1,41.92,42.06,171598.4434624204,23.3848,23.4796,23.3792,23.4573,171598.4435
2006-02-14 15:00:00,42.06,42.08,41.97,41.97,77771.83403582359,23.4573,23.4684,23.4071,23.4071,77771.834
2006-02-14 15:05:00,41.97,42.07,41.89,41.95,77563.33045932003,23.4071,23.4629,23.3625,23.3959,77563.3305
2006-02-14 15:10:00,41.93,42.01,41.93,41.93,110923.9026998878,23.3848,23.4294,23.3848,23.3848,110923.9027
2006-02-14 15:15:00,41.93,42.02,41.93,42.02,44202.75821875228,23.3848,23.435,23.3848,23.435,44202.7582
2006-02-14 15:20:00,42.01,42.07,42.01,42.06,110923.9026998878,23.4294,23.4629,23.4294,23.4573,110923.9027
2006-02-14 15:25:00,42.07,42.08,41.98,42.05,79648.36622435552,23.4629,23.4684,23.4127,23.4517,79648.3662
2006-02-14 15:30:00,42.05,42.06,41.9,41.92,115927.98853597297,23.4517,23.4573,23.368,23.3792,115927.9885
2006-02-14 15:35:00,41.93,41.95,41.91,41.93,69223.18739917809,23.3848,23.3959,23.3736,23.3848,69223.1874
2006-02-14 15:40:00,41.93,41.95,41.86,41.92,77563.33045932003,23.3848,23.3959,23.3457,23.3792,77563.3305
2006-02-14 15:45:00,41.91,41.91,41.75,41.85,79439.86264785197,23.3736,23.3736,23.2844,23.3402,79439.8626
2006-02-14 15:50:00,41.83,41.88,41.8,41.87,99664.70956869615,23.329,23.3569,23.3123,23.3513,99664.7096
2006-02-14 15:55:00,41.87,41.88,41.85,41.85,194325.3333013072,23.3513,23.3569,23.3402,23.3402,194325.3333
2006-02-15 09:30:00,41.99,42.01,41.84,41.84,183274.6437466191,23.4182,23.4294,23.3346,23.3346,183274.6437
2006-02-15 09:35:00,41.84,41.84,41.72,41.77,84026.94133093003,23.3346,23.3346,23.2677,23.2955,84026.9413
2006-02-15 09:40:00,41.77,41.81,41.56,41.69,113425.94561793037,23.2955,23.3179,23.1784,23.2509,113425.9456
2006-02-15 09:45:00,41.69,41.77,41.63,41.76,84026.94133093003,23.2509,23.2955,23.2175,23.29,84026.9413
2006-02-15 09:50:00,41.77,41.77,41.68,41.75,69223.18739917809,23.2955,23.2955,23.2454,23.2844,69223.1874
2006-02-15 09:55:00,41.74,41.86,41.7,41.86,92575.58796757551,23.2788,23.3457,23.2565,23.3457,92575.588
2006-02-15 10:00:00,41.87,41.89,41.72,41.76,113634.44919443392,23.3513,23.3625,23.2677,23.29,113634.4492
2006-02-15 10:05:00,41.76,41.87,41.75,41.86,76520.81257680229,23.29,23.3513,23.2844,23.3457,76520.8126
2006-02-15 10:10:00,41.86,42.0,41.86,41.97,125936.16020814328,23.3457,23.4238,23.3457,23.4071,125936.1602
2006-02-15 10:15:00,41.97,41.98,41.96,41.97,115093.97422995877,23.4071,23.4127,23.4015,23.4071,115093.9742
2006-02-15 10:20:00,41.96,42.11,41.95,42.01,131357.25319723555,23.4015,23.4852,23.3959,23.4294,131357.2532
2006-02-15 10:25:00,42.01,42.25,42.01,42.22,223098.82685879688,23.4294,23.5632,23.4294,23.5465,223098.8269
2006-02-15 10:30:00,42.21,42.22,41.74,41.74,307959.7824957411,23.5409,23.5465,23.2788,23.2788,307959.7825
2006-02-15 10:35:00,41.74,41.78,41.61,41.73,227268.89838886785,23.2788,23.3011,23.2063,23.2732,227268.8984
2006-02-15 10:40:00,41.73,41.82,41.65,41.65,145326.9928229733,23.2732,23.3234,23.2286,23.2286,145326.9928
2006-02-15 10:45:00,41.66,41.81,41.64,41.76,129897.72816171072,23.2342,23.3179,23.223,23.29,129897.7282
2006-02-15 10:50:00,41.76,41.82,41.66,41.67,62342.569374561,23.29,23.3234,23.2342,23.2398,62342.5694
2006-02-15 10:55:00,41.67,41.79,41.56,41.79,100498.72387471035,23.2398,23.3067,23.1784,23.3067,100498.7239
2006-02-15 11:00:00,41.8,41.97,41.8,41.96,240196.12013208785,23.3123,23.4071,23.3123,23.4015,240196.1201
2006-02-15 11:05:00,41.96,41.97,41.82,41.84,129063.71385569652,23.4015,23.4071,23.3234,23.3346,129063.7139
2006-02-15 11:10:00,41.85,41.95,41.83,41.94,113842.95277093748,23.3402,23.3959,23.329,23.3904,113842.9528
2006-02-15 11:15:00,41.94,41.95,41.82,41.95,130106.23173821424,23.3904,23.3959,23.3234,23.3959,130106.2317
2006-02-15 11:20:00,41.94,41.96,41.86,41.88,161798.77536675363,23.3904,23.4015,23.3457,23.3569,161798.7754
2006-02-15 11:25:00,41.88,41.97,41.87,41.97,127604.18882017166,23.3569,23.4071,23.3513,23.4071,127604.1888
2006-02-15 11:30:00,41.97,41.97,41.92,41.95,165551.8397438175,23.4071,23.4071,23.3792,23.3959,165551.8397
2006-02-15 11:35:00,41.96,42.0,41.93,41.99,60883.04433903616,23.4015,23.4238,23.3848,23.4182,60883.0443
2006-02-15 11:40:00,41.99,42.0,41.94,41.96,61091.5479155397,23.4182,23.4238,23.3904,23.4015,61091.5479
2006-02-15 11:45:00,41.96,42.01,41.94,42.01,287526.4319983933,23.4015,23.4294,23.3904,23.4294,287526.432
2006-02-15 11:50:00,42.01,42.05,41.99,42.03,78188.84118883067,23.4294,23.4517,23.4182,23.4406,78188.8412
2006-02-15 11:55:00,42.03,42.1,42.03,42.07,72976.25177624197,23.4406,23.4796,23.4406,23.4629,72976.2518
2006-02-15 12:00:00,42.07,42.11,42.06,42.08,44202.75821875228,23.4629,23.4852,23.4573,23.4684,44202.7582
2006-02-15 12:05:00,42.08,42.11,42.05,42.07,50457.865513858735,23.4684,23.4852,23.4517,23.4629,50457.8655
2006-02-15 12:10:00,42.07,42.07,41.93,41.95,81316.3948363839,23.4629,23.4629,23.3848,23.3959,81316.3948
2006-02-15 12:15:00,41.95,41.97,41.75,41.81,66304.13732812842,23.3959,23.4071,23.2844,23.3179,66304.1373
2006-02-15 12:20:00,41.77,41.8,41.73,41.77,135527.32472730652,23.2955,23.3123,23.2732,23.2955,135527.3247
2006-02-15 12:25:00,41.77,41.77,41.73,41.73,184317.16162913688,23.2955,23.2955,23.2732,23.2732,184317.1616
2006-02-15 12:30:00,41.73,41.76,41.73,41.74,97579.67380366068,23.2732,23.29,23.2732,23.2788,97579.6738
2006-02-15 12:35:00,41.73,41.75,41.64,41.64,154292.64661262586,23.2732,23.2844,23.223,23.223,154292.6466
2006-02-15 12:40:00,41.63,41.67,41.59,41.66,114468.46350044812,23.2175,23.2398,23.1952,23.2342,114468.4635
2006-02-15 12:45:00,41.67,41.7,41.62,41.63,277309.7567497195,23.2398,23.2565,23.2119,23.2175,277309.7567
2006-02-15 12:50:00,41.63,41.7,41.62,41.7,84652.45206044069,23.2175,23.2565,23.2119,23.2565,84652.4521
2006-02-15 12:55:00,41.7,41.76,41.67,41.75,268344.10296006687,23.2565,23.29,23.2398,23.2844,268344.103
2006-02-15 13:00:00,41.75,41.77,41.73,41.74,65261.61944561068,23.2844,23.2955,23.2732,23.2788,65261.6194
2006-02-15 13:05:00,41.75,41.76,41.64,41.67,54836.44062043325,23.2844,23.29,23.223,23.2398,54836.4406
2006-02-15 13:10:00,41.67,41.8,41.67,41.78,72559.24462323487,23.2398,23.3123,23.2398,23.3011,72559.2446
2006-02-15 13:15:00,41.79,41.79,41.72,41.76,66929.64805763906,23.3067,23.3067,23.2677,23.29,66929.6481
2006-02-15 13:20:00,41.78,41.79,41.64,41.67,38573.16165315647,23.3011,23.3067,23.223,23.2398,38573.1617
2006-02-15 13:25:00,41.67,41.73,41.63,41.73,52751.40485539776,23.2398,23.2732,23.2175,23.2732,52751.4049
2006-02-15 13:30:00,41.73,41.78,41.72,41.72,50457.865513858735,23.2732,23.3011,23.2677,23.2677,50457.8655
2006-02-15 13:35:00,41.73,41.74,41.67,41.7,36905.13304112808,23.2732,23.2788,23.2398,23.2565,36905.133
2006-02-15 13:40:00,41.69,41.75,41.69,41.75,40032.68668868131,23.2509,23.2844,23.2509,23.2844,40032.6867
2006-02-15 13:45:00,41.74,41.82,41.68,41.73,65261.61944561068,23.2788,23.3234,23.2454,23.2732,65261.6194
2006-02-15 13:50:00,41.73,41.76,41.7,41.72,73601.76250575262,23.2732,23.29,23.2565,23.2677,73601.7625
2006-02-15 13:55:00,41.71,41.86,41.67,41.86,88822.52359051166,23.2621,23.3457,23.2398,23.3457,88822.5236
2006-02-15 14:00:00,41.84,41.85,41.77,41.82,69848.69812868875,23.3346,23.3402,23.2955,23.3234,69848.6981
2006-02-15 14:05:00,41.82,41.83,41.72,41.73,74018.7696587597,23.3234,23.329,23.2677,23.2732,74018.7697
2006-02-15 14:10:00,41.73,41.74,41.64,41.66,74644.28038827036,23.2732,23.2788,23.223,23.2342,74644.2804
2006-02-15 14:15:00,41.66,41.68,41.61,41.64,68389.1730931639,23.2342,23.2454,23.2063,23.223,68389.1731
2006-02-15 14:20:00,41.65,41.69,41.53,41.54,107587.845475831,23.2286,23.2509,23.1617,23.1673,107587.8455
2006-02-15 14:25:00,41.54,41.54,41.43,41.45,150956.5893885691,23.1673,23.1673,23.1059,23.1171,150956.5894
2006-02-15 14:30:00,41.45,41.48,41.37,41.42,124685.138749122,23.1171,23.1338,23.0725,23.1003,124685.1387
2006-02-15 14:35:00,41.42,41.44,41.26,41.27,82775.91987190874,23.1003,23.1115,23.0111,23.0167,82775.9199
2006-02-15 14:40:00,41.27,41.57,41.13,41.19,226643.3876593572,23.0167,23.184,22.9386,22.9721,226643.3877
2006-02-15 14:45:00,41.18,41.28,41.14,41.23,91741.57366156131,22.9665,23.0223,22.9442,22.9944,91741.5737
2006-02-15 14:50:00,41.24,41.28,41.16,41.25,131357.25319723555,23.0,23.0223,22.9553,23.0055,131357.2532
2006-02-15 14:55:00,41.25,41.29,41.24,41.25,126144.66378464682,23.0055,23.0278,23.0,23.0055,126144.6638
2006-02-15 15:00:00,41.25,41.26,41.17,41.21,79648.36622435552,23.0055,23.0111,22.9609,22.9832,79648.3662
2006-02-15 15:05:00,41.2,41.2,41.07,41.07,102583.75963974584,22.9777,22.9777,22.9051,22.9051,102583.7596
2006-02-15 15:10:00,41.08,41.1,41.03,41.05,113634.44919443392,22.9107,22.9219,22.8828,22.894,113634.4492
2006-02-15 15:15:00,41.05,41.1,40.96,41.01,96328.6523446394,22.894,22.9219,22.8438,22.8717,96328.6523
2006-02-15 15:20:00,41.01,41.1,40.97,41.1,105294.30613429198,22.8717,22.9219,22.8494,22.9219,105294.3061
2006-02-15 15:25:00,41.1,41.17,40.94,41.01,165968.8468968246,22.9219,22.9609,22.8326,22.8717,165968.8469
2006-02-15 15:30:00,41.01,41.13,41.01,41.11,78188.84118883067,22.8717,22.9386,22.8717,22.9275,78188.8412
2006-02-15 15:35:00,41.11,41.23,41.09,41.21,95286.13446212166,22.9275,22.9944,22.9163,22.9832,95286.1345
2006-02-15 15:40:00,41.21,41.21,41.11,41.12,95911.6451916323,22.9832,22.9832,22.9275,22.933,95911.6452
2006-02-15 15:45:00,41.12,41.14,41.1,41.11,186610.70097067588,22.933,22.9442,22.9219,22.9275,186610.701
2006-02-15 15:50:00,41.1,41.16,41.1,41.16,240821.6308615985,22.9219,22.9553,22.9219,22.9553,240821.6309
2006-02-15 15:55:00,41.16,41.27,41.15,41.26,240613.12728509493,22.9553,23.0167,22.9498,23.0111,240613.1273
2006-02-16 09:30:00,41.48,41.62,41.48,41.57,141782.43202241298,23.1338,23.2119,23.1338,23.184,141782.432
2006-02-16 09:35:00,41.58,41.77,41.53,41.77,212048.1373041088,23.1896,23.2955,23.1617,23.2955,212048.1373
2006-02-16 09:40:00,41.75,41.82,41.7,41.75,153667.13588311523,23.2844,23.3234,23.2565,23.2844,153667.1359
2006-02-16 09:45:00,41.73,41.8,41.65,41.78,132399.7710797533,23.2732,23.3123,23.2286,23.3011,132399.7711
2006-02-16 09:50:00,41.75,41.79,41.58,41.75,110715.39912338424,23.2844,23.3067,23.1896,23.2844,110715.3991
2006-02-16 09:55:00,41.74,41.75,41.63,41.69,116344.99568898004,23.2788,23.2844,23.2175,23.2509,116344.9957
2006-02-16 10:00:00,41.69,41.75,41.66,41.7,70891.21601120649,23.2509,23.2844,23.2342,23.2565,70891.216
2006-02-16 10:05:00,41.7,41.81,41.66,41.81,121140.57794856168,23.2565,23.3179,23.2342,23.3179,121140.5779
2006-02-16 10:10:00,41.8,41.89,41.73,41.85,144284.47494045555,23.3123,23.3625,23.2732,23.3402,144284.4749
2006-02-16 10:15:00,41.87,41.97,41.84,41.95,105711.31328729908,23.3513,23.4071,23.3346,23.3959,105711.3133
2006-02-16 10:20:00,41.96,41.96,41.88,41.91,68806.180246171,23.4015,23.4015,23.3569,23.3736,68806.1802
2006-02-16 10:25:00,41.91,41.97,41.86,41.91,134901.81399779586,23.3736,23.4071,23.3457,23.3736,134901.814
2006-02-16 10:30:00,41.93,41.93,41.78,41.79,79648.36622435552,23.3848,23.3848,23.3011,23.3067,79648.3662
2006-02-16 10:35:00,41.8,41.87,41.77,41.81,80899.38768337682,23.3123,23.3513,23.2955,23.3179,80899.3877
2006-02-16 10:40:00,41.81,41.88,41.76,41.86,85903.47351946197,23.3179,23.3569,23.29,23.3457,85903.4735
2006-02-16 10:45:00,41.86,42.01,41.82,41.84,188070.2260062007,23.3457,23.4294,23.3234,23.3346,188070.226
2006-02-16 10:50:00,41.84,41.88,41.74,41.77,87571.50213149036,23.3346,23.3569,23.2788,23.2955,87571.5021
2006-02-16 10:55:00,41.78,41.82,41.73,41.75,79022.85549484487,23.3011,23.3234,23.2732,23.2844,79022.8555
2006-02-16 11:00:00,41.77,41.98,41.77,41.98,95494.6380386252,23.2955,23.4127,23.2955,23.4127,95494.638
2006-02-16 11:05:00,41.98,42.08,41.94,42.08,93826.6094265968,23.4127,23.4684,23.3904,23.4684,93826.6094
2006-02-16 11:10:00,42.08,42.14,42.06,42.09,296283.5822115424,23.4684,23.5019,23.4573,23.474,296283.5822
2006-02-16 11:15:00,42.09,42.1,42.04,42.09,103834.78109876714,23.474,23.4796,23.4461,23.474,103834.7811
2006-02-16 11:20:00,42.1,42.12,42.02,42.02,91324.56650855424,23.4796,23.4907,23.435,23.435,91324.5665
2006-02-16 11:25:00,42.01,42.16,42.0,42.14,102792.2632162494,23.4294,23.5131,23.4238,23.5019,102792.2632
2006-02-16 11:30:00,42.14,42.18,42.12,42.18,98622.19168617844,23.5019,23.5242,23.4907,23.5242,98622.1917
2006-02-16 11:35:00,42.18,42.33,42.17,42.31,355290.0943620466,23.5242,23.6079,23.5186,23.5967,355290.0944
2006-02-16 11:40:00,42.31,42.33,42.25,42.25,77354.82688281649,23.5967,23.6079,23.5632,23.5632,77354.8269
2006-02-16 11:45:00,42.25,42.25,42.06,42.08,80690.88410687326,23.5632,23.5632,23.4573,23.4684,80690.8841
2006-02-16 11:50:00,42.07,42.1,41.94,42.07,566504.2173601412,23.4629,23.4796,23.3904,23.4629,566504.2174
2006-02-16 11:55:00,42.06,42.19,42.05,42.08,47955.82259581615,23.4573,23.5298,23.4517,23.4684,47955.8226
2006-02-16 12:00:00,42.08,42.17,42.03,42.11,75686.7982707881,23.4684,23.5186,23.4406,23.4852,75686.7983
2006-02-16 12:05:00,42.11,42.12,42.08,42.1,50249.36193735519,23.4852,23.4907,23.4684,23.4796,50249.3619
2006-02-16 12:10:00,42.1,42.18,42.09,42.16,64636.108716100025,23.4796,23.5242,23.474,23.5131,64636.1087
2006-02-16 12:15:00,42.17,42.22,42.13,42.18,37947.65092364582,23.5186,23.5465,23.4963,23.5242,37947.6509
2006-02-16 12:20:00,42.18,42.23,42.11,42.16,77771.83403582359,23.5242,23.5521,23.4852,23.5131,77771.834
2006-02-16 12:25:00,42.14,42.17,42.1,42.12,74852.7839647739,23.5019,23.5186,23.4796,23.4907,74852.784
2006-02-16 12:30:00,42.12,42.12,41.97,42.04,187444.71527669008,23.4907,23.4907,23.4071,23.4461,187444.7153
2006-02-16 12:35:00,42.05,42.06,41.96,42.05,79856.86980085907,23.4517,23.4573,23.4015,23.4517,79856.8698
2006-02-16 12:40:00,42.03,42.12,42.01,42.12,35445.608005603244,23.4406,23.4907,23.4294,23.4907,35445.608
2006-02-16 12:45:00,42.11,42.15,42.1,42.14,23143.89699189388,23.4852,23.5075,23.4796,23.5019,23143.897
2006-02-16 12:50:00,42.12,42.2,42.12,42.2,43160.240336234536,23.4907,23.5354,23.4907,23.5354,43160.2403
2006-02-16 12:55:00,42.2,42.24,42.16,42.23,60049.03003302196,23.5354,23.5577,23.5131,23.5521,60049.03
2006-02-16 13:00:00,42.23,42.25,42.14,42.2,106128.32044030615,23.5521,23.5632,23.5019,23.5354,106128.3204
2006-02-16 13:05:00,42.2,42.38,42.19,42.38,180772.6008285765,23.5354,23.6357,23.5298,23.6357,180772.6008
2006-02-16 13:10:00,42.38,42.54,42.35,42.53,243532.17735614465,23.6357,23.725,23.619,23.7194,243532.1774
2006-02-16 13:15:00,42.51,42.51,42.39,42.44,148871.5536235336,23.7083,23.7083,23.6413,23.6692,148871.5536
2006-02-16 13:20:00,42.42,42.49,42.34,42.35,104668.79540478134,23.6581,23.6971,23.6134,23.619,104668.7954
2006-02-16 13:25:00,42.36,42.37,42.21,42.24,125310.64947863264,23.6246,23.6302,23.5409,23.5577,125310.6495
2006-02-16 13:30:00,42.24,42.24,42.08,42.2,172640.96134493814,23.5577,23.5577,23.4684,23.5354,172640.9613
2006-02-16 13:35:00,42.21,42.25,42.08,42.18,113425.94561793037,23.5409,23.5632,23.4684,23.5242,113425.9456
2006-02-16 13:40:00,42.19,42.25,42.13,42.17,99664.70956869615,23.5298,23.5632,23.4963,23.5186,99664.7096
2006-02-16 13:45:00,42.17,42.22,42.12,42.17,112591.93131191618,23.5186,23.5465,23.4907,23.5186,112591.9313
2006-02-16 13:50:00,42.15,42.17,41.97,42.02,94243.61657960391,23.5075,23.5186,23.4071,23.435,94243.6166
2006-02-16 13:55:00,42.05,42.09,41.98,42.04,94035.11300310036,23.4517,23.474,23.4127,23.4461,94035.113
2006-02-16 14:00:00,42.03,42.1,41.92,41.95,115093.97422995877,23.4406,23.4796,23.3792,23.3959,115093.9742
2006-02-16 14:05:00,41.96,41.99,41.95,41.95,76312.30900029874,23.4015,23.4182,23.3959,23.3959,76312.309
2006-02-16 14:10:00,41.95,42.06,41.92,41.92,60049.03003302196,23.3959,23.4573,23.3792,23.3792,60049.03
2006-02-16 14:15:00,41.93,42.01,41.87,42.0,75478.29469428454,23.3848,23.4294,23.3513,23.4238,75478.2947
2006-02-16 14:20:00,42.0,42.12,42.0,42.11,146995.0214350017,23.4238,23.4907,23.4238,23.4852,146995.0214
2006-02-16 14:25:00,42.14,42.33,42.14,42.32,121557.58510156877,23.5019,23.6079,23.5019,23.6023,121557.5851
2006-02-16 14:30:00,42.32,42.37,42.21,42.37,81941.90556589456,23.6023,23.6302,23.5409,23.6302,81941.9056
2006-02-16 14:35:00,42.37,42.39,42.24,42.39,57963.99426798648,23.6302,23.6413,23.5577,23.6413,57963.9943
2006-02-16 14:40:00,42.37,42.37,42.29,42.35,143658.9642109449,23.6302,23.6302,23.5856,23.619,143658.9642
2006-02-16 14:45:00,42.35,42.4,42.32,42.37,63802.09441008583,23.619,23.6469,23.6023,23.6302,63802.0944
2006-02-16 14:50:00,42.37,42.45,42.37,42.45,47330.31186630551,23.6302,23.6748,23.6302,23.6748,47330.3119
2006-02-16 14:55:00,42.45,42.51,42.44,42.47,73393.25892924906,23.6748,23.7083,23.6692,23.6859,73393.2589
2006-02-16 15:00:00,42.47,42.6,42.45,42.46,173266.47207444877,23.6859,23.7584,23.6748,23.6804,173266.4721
2006-02-16 15:05:00,42.46,42.57,42.44,42.5,146161.0071289875,23.6804,23.7417,23.6692,23.7027,146161.0071
2006-02-16 15:10:00,42.5,42.51,42.47,42.5,81733.401989391,23.7027,23.7083,23.6859,23.7027,81733.402
2006-02-16 15:15:00,42.5,42.56,42.47,42.5,136986.84976283135,23.7027,23.7361,23.6859,23.7027,136986.8498
2006-02-16 15:20:00,42.51,42.6,42.49,42.53,155543.66807164715,23.7083,23.7584,23.6971,23.7194,155543.6681
2006-02-16 15:25:00,42.54,42.58,42.47,42.47,130940.24604422844,23.725,23.7473,23.6859,23.6859,130940.246
2006-02-16 15:30:00,42.47,42.51,42.42,42.44,101332.73818072455,23.6859,23.7083,23.6581,23.6692,101332.7382
2006-02-16 15:35:00,42.44,42.46,42.36,42.42,152416.11442409395,23.6692,23.6804,23.6246,23.6581,152416.1144
2006-02-16 15:40:00,42.43,42.49,42.34,42.42,106545.32759331328,23.6636,23.6971,23.6134,23.6581,106545.3276
2006-02-16 15:45:00,42.43,42.51,42.4,42.49,174517.4935334701,23.6636,23.7083,23.6469,23.6971,174517.4935
2006-02-16 15:50:00,42.5,42.58,42.45,42.5,220179.7767877472,23.7027,23.7473,23.6748,23.7027,220179.7768
2006-02-16 15:55:00,42.5,42.51,42.4,42.49,326725.10438106046,23.7027,23.7083,23.6469,23.6971,326725.1044
2006-02-17 09:30:00,43.16,43.16,43.16,43.16,0.0,24.0708,24.0708,24.0708,24.0708,0.0
2006-02-17 09:35:00,43.16,43.19,43.09,43.11,753531.9254838242,24.0708,24.0875,24.0317,24.0429,753531.9255
2006-02-17 09:40:00,43.16,43.21,43.12,43.19,180564.09725207297,24.0708,24.0986,24.0485,24.0875,180564.0973
2006-02-17 09:45:00,43.19,43.28,43.18,43.19,218511.7481757188,24.0875,24.1377,24.0819,24.0875,218511.7482
2006-02-17 09:50:00,43.18,43.18,43.09,43.16,96328.6523446394,24.0819,24.0819,24.0317,24.0708,96328.6523
2006-02-17 09:55:00,43.16,43.24,43.12,43.24,124268.1315961149,24.0708,24.1154,24.0485,24.1154,124268.1316
2006-02-17 10:00:00,43.24,43.26,43.21,43.25,143867.46778744846,24.1154,24.1265,24.0986,24.121,143867.4678
2006-02-17 10:05:00,43.25,43.31,43.24,43.3,176811.0328750091,24.121,24.1544,24.1154,24.1488,176811.0329
2006-02-17 10:10:00,43.3,43.34,43.26,43.26,116762.00284198717,24.1488,24.1712,24.1265,24.1265,116762.0028
2006-02-17 10:15:00,43.26,43.28,43.19,43.22,149288.56077654072,24.1265,24.1377,24.0875,24.1042,149288.5608
2006-02-17 10:20:00,43.22,43.3,43.21,43.29,135944.3318803136,24.1042,24.1488,24.0986,24.1433,135944.3319
2006-02-17 10:25:00,43.28,43.29,43.25,43.28,126353.16736115038,24.1377,24.1433,24.121,24.1377,126353.1674
2006-02-17 10:30:00,43.27,43.28,43.16,43.16,64636.108716100025,24.1321,24.1377,24.0708,24.0708,64636.1087
2006-02-17 10:35:00,43.19,43.21,43.08,43.08,85903.47351946197,24.0875,24.0986,24.0261,24.0261,85903.4735
2006-02-17 10:40:00,43.08,43.09,43.0,43.06,160547.75390773232,24.0261,24.0317,23.9815,24.015,160547.7539
2006-02-17 10:45:00,43.04,43.06,42.97,42.98,138863.3819513633,24.0038,24.015,23.9648,23.9704,138863.382
2006-02-17 10:50:00,42.98,43.0,42.93,42.97,90907.55935554714,23.9704,23.9815,23.9425,23.9648,90907.5594
2006-02-17 10:55:00,42.97,42.97,42.86,42.86,73810.26608225616,23.9648,23.9648,23.9034,23.9034,73810.2661
2006-02-17 11:00:00,42.86,42.88,42.81,42.88,91950.07723806489,23.9034,23.9146,23.8756,23.9146,91950.0772
2006-02-17 11:05:00,42.87,42.97,42.84,42.92,84443.94848393713,23.909,23.9648,23.8923,23.9369,84443.9485
2006-02-17 11:10:00,42.92,42.95,42.89,42.94,97996.68095666778,23.9369,23.9536,23.9202,23.9481,97996.681
2006-02-17 11:15:00,42.94,43.02,42.92,42.92,101124.234604221,23.9481,23.9927,23.9369,23.9369,101124.2346
2006-02-17 11:20:00,42.93,42.93,42.85,42.88,69431.69097568165,23.9425,23.9425,23.8979,23.9146,69431.691
2006-02-17 11:25:00,42.89,42.92,42.85,42.89,47955.82259581615,23.9202,23.9369,23.8979,23.9202,47955.8226
2006-02-17 11:30:00,42.88,42.9,42.81,42.81,69223.18739917809,23.9146,23.9258,23.8756,23.8756,69223.1874
2006-02-17 11:35:00,42.8,42.82,42.77,42.81,43368.743912738086,23.87,23.8811,23.8533,23.8756,43368.7439
2006-02-17 11:40:00,42.79,42.81,42.77,42.81,53376.91558490841,23.8644,23.8756,23.8533,23.8756,53376.9156
2006-02-17 11:45:00,42.8,42.97,42.79,42.93,69014.68382267455,23.87,23.9648,23.8644,23.9425,69014.6838
2006-02-17 11:50:00,42.94,42.98,42.92,42.92,135110.3175742994,23.9481,23.9704,23.9369,23.9369,135110.3176
2006-02-17 11:55:00,42.92,43.0,42.91,43.0,78814.35191834133,23.9369,23.9815,23.9313,23.9815,78814.3519
2006-02-17 12:00:00,42.99,43.1,42.93,42.97,119889.55648954038,23.976,24.0373,23.9425,23.9648,119889.5565
2006-02-17 12:05:00,42.97,43.04,42.95,43.04,84026.94133093003,23.9648,24.0038,23.9536,24.0038,84026.9413
2006-02-17 12:10:00,43.04,43.08,43.04,43.05,59215.01572700777,24.0038,24.0261,24.0038,24.0094,59215.0157
2006-02-17 12:15:00,43.05,43.05,43.0,43.03,49832.354784348085,24.0094,24.0094,23.9815,23.9983,49832.3548
2006-02-17 12:20:00,43.03,43.03,42.93,42.98,55044.9441969368,23.9983,23.9983,23.9425,23.9704,55044.9442
2006-02-17 12:25:00,42.98,43.01,42.95,42.97,53793.92273791551,23.9704,23.9871,23.9536,23.9648,53793.9227
2006-02-17 12:30:00,42.96,43.02,42.95,42.96,57755.490691482926,23.9592,23.9927,23.9536,23.9592,57755.4907
2006-02-17 12:35:00,42.97,43.06,42.96,43.03,58589.50499749712,23.9648,24.015,23.9592,23.9983,58589.505
2006-02-17 12:40:00,43.03,43.07,43.02,43.05,49206.84405483744,23.9983,24.0206,23.9927,24.0094,49206.8441
2006-02-17 12:45:00,43.06,43.14,43.04,43.13,125727.65663163974,24.015,24.0596,24.0038,24.054,125727.6566
2006-02-17 12:50:00,43.13,43.16,43.11,43.13,112174.92415890908,24.054,24.0708,24.0429,24.054,112174.9242
2006-02-17 12:55:00,43.14,43.14,43.07,43.13,68597.67666966745,24.0596,24.0596,24.0206,24.054,68597.6767
2006-02-17 13:00:00,43.13,43.19,43.09,43.18,54627.9370439297,24.054,24.0875,24.0317,24.0819,54627.937
2006-02-17 13:05:00,43.19,43.19,43.13,43.17,43368.743912738086,24.0875,24.0875,24.054,24.0763,43368.7439
2006-02-17 13:10:00,43.17,43.2,43.15,43.15,30650.025746021627,24.0763,24.0931,24.0652,24.0652,30650.0257
2006-02-17 13:15:00,43.15,43.15,43.1,43.12,25645.939909936464,24.0652,24.0652,24.0373,24.0485,25645.9399
2006-02-17 13:20:00,43.12,43.14,43.1,43.14,119472.54933653328,24.0485,24.0596,24.0373,24.0596,119472.5493
2006-02-17 13:25:00,43.14,43.16,43.11,43.13,19390.832614830008,24.0596,24.0708,24.0429,24.054,19390.8326
2006-02-17 13:30:00,43.14,43.16,43.11,43.15,53585.41916141196,24.0596,24.0708,24.0429,24.0652,53585.4192
2006-02-17 13:35:00,43.15,43.2,43.12,43.17,62759.57652756809,24.0652,24.0931,24.0485,24.0763,62759.5765
2006-02-17 13:40:00,43.18,43.25,43.17,43.21,72767.74819973842,24.0819,24.121,24.0763,24.0986,72767.7482
2006-02-17 13:45:00,43.21,43.21,43.13,43.19,58172.497844490026,24.0986,24.0986,24.054,24.0875,58172.4978
2006-02-17 13:50:00,43.18,43.21,43.17,43.17,91533.0700850578,24.0819,24.0986,24.0763,24.0763,91533.0701
2006-02-17 13:55:00,43.19,43.2,43.12,43.19,59632.02288001486,24.0875,24.0931,24.0485,24.0875,59632.0229
2006-02-17 14:00:00,43.19,43.2,43.18,43.19,71308.22316421357,24.0875,24.0931,24.0819,24.0875,71308.2232
2006-02-17 14:05:00,43.19,43.2,43.17,43.17,40032.68668868131,24.0875,24.0931,24.0763,24.0763,40032.6867
2006-02-17 14:10:00,43.18,43.2,43.17,43.18,35028.600852596144,24.0819,24.0931,24.0763,24.0819,35028.6009
2006-02-17 14:15:00,43.18,43.2,43.17,43.18,35654.11158210679,24.0819,24.0931,24.0763,24.0819,35654.1116
2006-02-17 14:20:00,43.18,43.2,43.16,43.17,39407.175959170665,24.0819,24.0931,24.0708,24.0763,39407.176
2006-02-17 14:25:00,43.17,43.23,43.17,43.23,39198.67238266712,24.0763,24.1098,24.0763,24.1098,39198.6724
2006-02-17 14:30:00,43.23,43.24,43.17,43.18,33569.0758170713,24.1098,24.1154,24.0763,24.0819,33569.0758
2006-02-17 14:35:00,43.18,43.18,43.15,43.16,72559.24462323487,24.0819,24.0819,24.0652,24.0708,72559.2446
2006-02-17 14:40:00,43.16,43.21,43.16,43.2,38156.15450014937,24.0708,24.0986,24.0708,24.0931,38156.1545
2006-02-17 14:45:00,43.2,43.2,43.17,43.18,27313.96852196485,24.0931,24.0931,24.0763,24.0819,27313.9685
2006-02-17 14:50:00,43.19,43.2,43.16,43.17,63385.08725707874,24.0875,24.0931,24.0708,24.0763,63385.0873
2006-02-17 14:55:00,43.17,43.18,43.15,43.15,53793.92273791551,24.0763,24.0819,24.0652,24.0652,53793.9227
2006-02-17 15:00:00,43.14,43.14,43.07,43.12,76937.81972980939,24.0596,24.0596,24.0206,24.0485,76937.8197
2006-02-17 15:05:00,43.13,43.15,43.09,43.15,61925.5622215539,24.054,24.0652,24.0317,24.0652,61925.5622
2006-02-17 15:10:00,43.16,43.2,43.15,43.17,127604.18882017166,24.0708,24.0931,24.0652,24.0763,127604.1888
2006-02-17 15:15:00,43.16,43.16,43.12,43.15,98205.18453317133,24.0708,24.0708,24.0485,24.0652,98205.1845
2006-02-17 15:20:00,43.15,43.15,43.09,43.11,81733.401989391,24.0652,24.0652,24.0317,24.0429,81733.402
2006-02-17 15:25:00,43.11,43.11,43.06,43.07,44202.75821875228,24.0429,24.0429,24.015,24.0206,44202.7582
2006-02-17 15:30:00,43.07,43.14,43.07,43.12,86111.97709596551,24.0206,24.0596,24.0206,24.0485,86111.9771
2006-02-17 15:35:00,43.13,43.14,43.12,43.12,60049.03003302196,24.054,24.0596,24.0485,24.0485,60049.03
2006-02-17 15:40:00,43.12,43.19,43.12,43.17,150748.08581206555,24.0485,24.0875,24.0485,24.0763,150748.0858
2006-02-17 15:45:00,43.17,43.21,43.16,43.19,356124.1086680608,24.0763,24.0986,24.0708,24.0875,356124.1087
2006-02-17 15:50:00,43.19,43.19,43.16,43.16,126561.67093765392,24.0875,24.0875,24.0708,24.0708,126561.6709
2006-02-17 15:55:00,43.16,43.18,43.15,43.18,201205.95132592428,24.0708,24.0819,24.0652,24.0819,201205.9513
2006-02-21 09:30:00,44.12,44.24,43.88,44.18,249995.78822775465,24.6062,24.6731,24.4723,24.6396,249995.7882
2006-02-21 09:35:00,44.16,44.42,44.16,44.31,177436.54360451974,24.6285,24.7735,24.6285,24.7121,177436.5436
2006-02-21 09:40:00,44.31,44.6,44.29,44.56,225600.86977683945,24.7121,24.8739,24.701,24.8516,225600.8698
2006-02-21 09:45:00,44.56,44.63,44.51,44.61,227060.39481236428,24.8516,24.8906,24.8237,24.8794,227060.3948
2006-02-21 09:50:00,44.56,44.59,44.32,44.32,253748.8526048185,24.8516,24.8683,24.7177,24.7177,253748.8526
2006-02-21 09:55:00,44.32,44.35,44.27,44.32,170347.42200339912,24.7177,24.7344,24.6898,24.7177,170347.422
2006-02-21 10:00:00,44.32,44.36,44.24,44.27,143867.46778744846,24.7177,24.74,24.6731,24.6898,143867.4678
2006-02-21 10:05:00,44.27,44.28,44.17,44.24,157837.2074131862,24.6898,24.6954,24.634,24.6731,157837.2074
2006-02-21 10:10:00,44.22,44.24,44.08,44.08,135735.82830381006,24.6619,24.6731,24.5839,24.5839,135735.8283
2006-02-21 10:15:00,44.09,44.17,44.05,44.12,98413.68810967488,24.5894,24.634,24.5671,24.6062,98413.6881
2006-02-21 10:20:00,44.11,44.17,44.06,44.16,92784.09154407908,24.6006,24.634,24.5727,24.6285,92784.0915
2006-02-21 10:25:00,44.16,44.18,44.08,44.08,76729.31615330584,24.6285,24.6396,24.5839,24.5839,76729.3162
2006-02-21 10:30:00,44.09,44.09,43.98,44.03,130731.7424677249,24.5894,24.5894,24.5281,24.556,130731.7425
2006-02-21 10:35:00,44.02,44.04,43.95,43.98,99039.19883918553,24.5504,24.5615,24.5114,24.5281,99039.1988
2006-02-21 10:40:00,43.98,44.07,43.97,44.05,81316.3948363839,24.5281,24.5783,24.5225,24.5671,81316.3948
2006-02-21 10:45:00,44.06,44.06,43.97,43.98,130106.23173821424,24.5727,24.5727,24.5225,24.5281,130106.2317
2006-02-21 10:50:00,43.97,44.08,43.97,44.07,62759.57652756809,24.5225,24.5839,24.5225,24.5783,62759.5765
2006-02-21 10:55:00,44.07,44.08,44.04,44.07,107587.845475831,24.5783,24.5839,24.5615,24.5783,107587.8455
2006-02-21 11:00:00,44.05,44.11,44.01,44.06,70682.71243470293,24.5671,24.6006,24.5448,24.5727,70682.7124
2006-02-21 11:05:00,44.07,44.09,44.01,44.08,49206.84405483744,24.5783,24.5894,24.5448,24.5839,49206.8441
2006-02-21 11:10:00,44.08,44.1,44.0,44.08,55670.45492644744,24.5839,24.595,24.5392,24.5839,55670.4549
2006-02-21 11:15:00,44.08,44.12,44.0,44.1,45662.28325427712,24.5839,24.6062,24.5392,24.595,45662.2833
2006-02-21 11:20:00,44.1,44.16,44.1,44.16,54002.426314419055,24.595,24.6285,24.595,24.6285,54002.4263
2006-02-21 11:25:00,44.16,44.17,44.11,44.13,29190.500710496788,24.6285,24.634,24.6006,24.6117,29190.5007
2006-02-21 11:30:00,44.15,44.26,44.15,44.23,98622.19168617844,24.6229,24.6842,24.6229,24.6675,98622.1917
2006-02-21 11:35:00,44.25,44.25,43.9,44.1,92784.09154407908,24.6787,24.6787,24.4835,24.595,92784.0915
2006-02-21 11:40:00,44.08,44.1,44.0,44.01,59006.51215050422,24.5839,24.595,24.5392,24.5448,59006.5122
2006-02-21 11:45:00,44.03,44.05,44.0,44.03,47955.82259581615,24.556,24.5671,24.5392,24.556,47955.8226
2006-02-21 11:50:00,44.03,44.05,43.98,43.98,30024.51501651098,24.556,24.5671,24.5281,24.5281,30024.515
2006-02-21 11:55:00,43.99,43.99,43.79,43.79,76103.80542379519,24.5337,24.5337,24.4221,24.4221,76103.8054
2006-02-21 12:00:00,43.79,43.88,43.73,43.83,111549.41342939844,24.4221,24.4723,24.3887,24.4444,111549.4134
2006-02-21 12:05:00,43.84,43.88,43.79,43.86,95703.14161512876,24.45,24.4723,24.4221,24.4612,95703.1416
2006-02-21 12:10:00,43.87,43.95,43.84,43.85,64427.60513959648,24.4667,24.5114,24.45,24.4556,64427.6051
2006-02-21 12:15:00,43.86,43.92,43.81,43.92,73393.25892924906,24.4612,24.4946,24.4333,24.4946,73393.2589
2006-02-21 12:20:00,43.92,43.94,43.88,43.93,20433.35049734775,24.4946,24.5058,24.4723,24.5002,20433.3505
2006-02-21 12:25:00,43.9,44.03,43.9,43.97,64427.60513959648,24.4835,24.556,24.4835,24.5225,64427.6051
2006-02-21 12:30:00,43.97,43.98,43.9,43.98,28147.982827979045,24.5225,24.5281,24.4835,24.5281,28147.9828
2006-02-21 12:35:00,43.99,43.99,43.88,43.99,24186.414874411625,24.5337,24.5337,24.4723,24.5337,24186.4149
2006-02-21 12:40:00,43.98,44.02,43.92,43.98,31275.53647553227,24.5281,24.5504,24.4946,24.5281,31275.5365
2006-02-21 12:45:00,43.98,44.01,43.97,43.98,11259.193131191618,24.5281,24.5448,24.5225,24.5281,11259.1931
2006-02-21 12:50:00,43.99,44.01,43.95,43.96,21267.364803361943,24.5337,24.5448,24.5114,24.5169,21267.3648
2006-02-21 12:55:00,43.92,43.92,43.75,43.79,65053.115869107125,24.4946,24.4946,24.3998,24.4221,65053.1159
2006-02-21 13:00:00,43.79,43.85,43.74,43.83,39198.67238266712,24.4221,24.4556,24.3942,24.4444,39198.6724
2006-02-21 13:05:00,43.83,43.87,43.81,43.83,20850.357650354847,24.4444,24.4667,24.4333,24.4444,20850.3577
2006-02-21 13:10:00,43.82,43.85,43.81,43.84,17305.796849794522,24.4389,24.4556,24.4333,24.45,17305.7968
2006-02-21 13:15:00,43.84,43.95,43.84,43.92,20016.34334434065,24.45,24.5114,24.45,24.4946,20016.3433
2006-02-21 13:20:00,43.91,43.98,43.85,43.98,36488.12588812099,24.489,24.5281,24.4556,24.5281,36488.1259
2006-02-21 13:25:00,43.98,44.04,43.96,44.02,73601.76250575262,24.5281,24.5615,24.5169,24.5504,73601.7625
2006-02-21 13:30:00,44.01,44.09,44.01,44.08,24603.42202741872,24.5448,24.5894,24.5448,24.5839,24603.422
2006-02-21 13:35:00,44.08,44.11,44.02,44.1,42534.729606723886,24.5839,24.6006,24.5504,24.595,42534.7296
2006-02-21 13:40:00,44.1,44.15,44.08,44.1,33569.0758170713,24.595,24.6229,24.5839,24.595,33569.0758
2006-02-21 13:45:00,44.1,44.11,44.06,44.11,21684.371956369043,24.595,24.6006,24.5727,24.6006,21684.372
2006-02-21 13:50:00,44.11,44.21,44.1,44.15,52751.40485539776,24.6006,24.6564,24.595,24.6229,52751.4049
2006-02-21 13:55:00,44.16,44.16,44.09,44.11,22935.39341539033,24.6285,24.6285,24.5894,24.6006,22935.3934
2006-02-21 14:00:00,44.11,44.15,44.06,44.13,75061.28754127744,24.6006,24.6229,24.5727,24.6117,75061.2875
2006-02-21 14:05:00,44.13,44.15,44.04,44.13,47330.31186630551,24.6117,24.6229,24.5615,24.6117,47330.3119
2006-02-21 14:10:00,44.15,44.24,44.1,44.15,82567.4162954052,24.6229,24.6731,24.595,24.6229,82567.4163
2006-02-21 14:15:00,44.15,44.16,44.05,44.08,56087.46207945454,24.6229,24.6285,24.5671,24.5839,56087.4621
2006-02-21 14:20:00,44.08,44.1,44.02,44.07,113008.93846492328,24.5839,24.595,24.5504,24.5783,113008.9385
2006-02-21 14:25:00,44.07,44.07,43.95,43.98,59632.02288001486,24.5783,24.5783,24.5114,24.5281,59632.0229
2006-02-21 14:30:00,43.99,44.12,43.96,44.11,56712.97280896518,24.5337,24.6062,24.5169,24.6006,56712.9728
2006-02-21 14:35:00,44.09,44.16,44.08,44.11,51708.88697288002,24.5894,24.6285,24.5839,24.6006,51708.887
2006-02-21 14:40:00,44.11,44.17,44.09,44.13,43160.240336234536,24.6006,24.634,24.5894,24.6117,43160.2403
2006-02-21 14:45:00,44.12,44.19,44.1,44.18,35654.11158210679,24.6062,24.6452,24.595,24.6396,35654.1116
2006-02-21 14:50:00,44.19,44.19,44.1,44.12,70682.71243470293,24.6452,24.6452,24.595,24.6062,70682.7124
2006-02-21 14:55:00,44.11,44.13,44.09,44.11,40449.69384168841,24.6006,24.6117,24.5894,24.6006,40449.6938
2006-02-21 15:00:00,44.11,44.12,44.1,44.11,55878.95850295099,24.6006,24.6062,24.595,24.6006,55878.9585
2006-02-21 15:05:00,44.11,44.18,44.1,44.17,73393.25892924906,24.6006,24.6396,24.595,24.634,73393.2589
2006-02-21 15:10:00,44.18,44.18,44.1,44.12,104251.78825177424,24.6396,24.6396,24.595,24.6062,104251.7883
2006-02-21 15:15:00,44.12,44.13,44.05,44.11,56712.97280896518,24.6062,24.6117,24.5671,24.6006,56712.9728
2006-02-21 15:20:00,44.07,44.12,44.05,44.1,30441.52216951808,24.5783,24.6062,24.5671,24.595,30441.5222
2006-02-21 15:25:00,44.1,44.12,44.09,44.1,82150.4091423981,24.595,24.6062,24.5894,24.595,82150.4091
2006-02-21 15:30:00,44.12,44.12,44.07,44.08,57338.48353847583,24.6062,24.6062,24.5783,24.5839,57338.4835
2006-02-21 15:35:00,44.08,44.11,44.07,44.07,54419.43346742616,24.5839,24.6006,24.5783,24.5783,54419.4335
2006-02-21 15:40:00,44.07,44.1,44.06,44.07,73184.75535274552,24.5783,24.595,24.5727,24.5783,73184.7554
2006-02-21 15:45:00,44.07,44.08,43.93,43.98,78188.84118883067,24.5783,24.5839,24.5002,24.5281,78188.8412
2006-02-21 15:50:00,43.98,44.04,43.94,44.01,97162.66665065358,24.5281,24.5615,24.5058,24.5448,97162.6667
2006-02-21 15:55:00,44.01,44.03,43.96,44.03,102166.75248673875,24.5448,24.556,24.5169,24.556,102166.7525
2006-02-22 09:30:00,43.83,43.83,43.67,43.69,162215.78251976072,24.4444,24.4444,24.3552,24.3663,162215.7825
2006-02-22 09:35:00,43.69,43.7,43.57,43.67,114051.456347441,24.3663,24.3719,24.2994,24.3552,114051.4563
2006-02-22 09:40:00,43.68,43.68,43.57,43.6,97996.68095666778,24.3608,24.3608,24.2994,24.3162,97996.681
2006-02-22 09:45:00,43.6,43.64,43.55,43.56,190989.2760772504,24.3162,24.3385,24.2883,24.2938,190989.2761
2006-02-22 09:50:00,43.54,43.61,43.49,43.57,56921.47638546873,24.2827,24.3217,24.2548,24.2994,56921.4764
2006-02-22 09:55:00,43.56,43.64,43.52,43.63,70057.20170519229,24.2938,24.3385,24.2715,24.3329,70057.2017
2006-02-22 10:00:00,43.62,43.62,43.5,43.54,53168.41200840486,24.3273,24.3273,24.2604,24.2827,53168.412
2006-02-22 10:05:00,43.57,43.64,43.51,43.6,91116.06293205069,24.2994,24.3385,24.266,24.3162,91116.0629
2006-02-22 10:10:00,43.6,43.75,43.58,43.73,192657.3046892788,24.3162,24.3998,24.305,24.3887,192657.3047
2006-02-22 10:15:00,43.74,43.77,43.65,43.77,133025.28180926392,24.3942,24.411,24.344,24.411,133025.2818
2006-02-22 10:20:00,43.78,43.88,43.76,43.84,89239.53074351874,24.4165,24.4723,24.4054,24.45,89239.5307
2006-02-22 10:25:00,43.83,43.84,43.77,43.78,132816.77823276038,24.4444,24.45,24.411,24.4165,132816.7782
2006-02-22 10:30:00,43.77,43.79,43.71,43.79,108838.86693485233,24.411,24.4221,24.3775,24.4221,108838.8669
2006-02-22 10:35:00,43.79,43.79,43.71,43.72,92784.09154407908,24.4221,24.4221,24.3775,24.3831,92784.0915
2006-02-22 10:40:00,43.72,43.75,43.67,43.68,69848.69812868875,24.3831,24.3998,24.3552,24.3608,69848.6981
2006-02-22 10:45:00,43.68,43.71,43.6,43.61,132399.7710797533,24.3608,24.3775,24.3162,24.3217,132399.7711
2006-02-22 10:50:00,43.61,43.66,43.61,43.65,112800.43488841972,24.3217,24.3496,24.3217,24.344,112800.4349
2006-02-22 10:55:00,43.64,43.72,43.63,43.72,89448.0343200223,24.3385,24.3831,24.3329,24.3831,89448.0343
2006-02-22 11:00:00,43.74,43.79,43.66,43.73,63176.58368057519,24.3942,24.4221,24.3496,24.3887,63176.5837
2006-02-22 11:05:00,43.76,43.77,43.65,43.67,60883.04433903616,24.4054,24.411,24.344,24.3552,60883.0443
2006-02-22 11:10:00,43.67,43.7,43.65,43.68,60466.03718602906,24.3552,24.3719,24.344,24.3608,60466.0372
2006-02-22 11:15:00,43.68,43.69,43.62,43.63,86528.98424897261,24.3608,24.3663,24.3273,24.3329,86528.9842
2006-02-22 11:20:00,43.64,43.73,43.62,43.65,89865.0414730294,24.3385,24.3887,24.3273,24.344,89865.0415
2006-02-22 11:25:00,43.64,43.69,43.58,43.61,73810.26608225616,24.3385,24.3663,24.305,24.3217,73810.2661
2006-02-22 11:30:00,43.61,43.63,43.55,43.62,63802.09441008583,24.3217,24.3329,24.2883,24.3273,63802.0944
2006-02-22 11:35:00,43.61,43.62,43.57,43.61,64636.108716100025,24.3217,24.3273,24.2994,24.3217,64636.1087
2006-02-22 11:40:00,43.61,43.64,43.59,43.64,47955.82259581615,24.3217,24.3385,24.3106,24.3385,47955.8226
2006-02-22 11:45:00,43.64,43.75,43.63,43.75,60674.54076253261,24.3385,24.3998,24.3329,24.3998,60674.5408
2006-02-22 11:50:00,43.75,43.75,43.63,43.65,62134.06579805745,24.3998,24.3998,24.3329,24.344,62134.0658
2006-02-22 11:55:00,43.65,43.65,43.58,43.6,27939.47925147549,24.344,24.344,24.305,24.3162,27939.4793
2006-02-22 12:00:00,43.62,43.69,43.61,43.69,52751.40485539776,24.3273,24.3663,24.3217,24.3663,52751.4049
2006-02-22 12:05:00,43.68,43.68,43.63,43.64,30024.51501651098,24.3608,24.3608,24.3329,24.3385,30024.515
2006-02-22 12:10:00,43.65,43.7,43.62,43.62,44411.26179525583,24.344,24.3719,24.3273,24.3273,44411.2618
2006-02-22 12:15:00,43.61,43.63,43.58,43.58,65261.61944561068,24.3217,24.3329,24.305,24.305,65261.6194
2006-02-22 12:20:00,43.6,43.62,43.57,43.59,46079.29040728421,24.3162,24.3273,24.2994,24.3106,46079.2904
2006-02-22 12:25:00,43.59,43.65,43.58,43.59,52125.89412588712,24.3106,24.344,24.305,24.3106,52125.8941
2006-02-22 12:30:00,43.59,43.64,43.57,43.63,90490.55220254004,24.3106,24.3385,24.2994,24.3329,90490.5522
2006-02-22 12:35:00,43.6,43.64,43.59,43.64,45662.28325427712,24.3162,24.3385,24.3106,24.3385,45662.2833
2006-02-22 12:40:00,43.63,43.73,43.63,43.73,59632.02288001486,24.3329,24.3887,24.3329,24.3887,59632.0229
2006-02-22 12:45:00,43.72,43.75,43.71,43.74,42326.22603022034,24.3831,24.3998,24.3775,24.3942,42326.226
2006-02-22 12:50:00,43.72,43.73,43.69,43.71,65887.13017512132,24.3831,24.3887,24.3663,24.3775,65887.1302
2006-02-22 12:55:00,43.7,43.73,43.69,43.72,22101.37910937614,24.3719,24.3887,24.3663,24.3831,22101.3791
2006-02-22 13:00:00,43.72,43.76,43.71,43.71,153458.6323066117,24.3831,24.4054,24.3775,24.3775,153458.6323
2006-02-22 13:05:00,43.71,43.79,43.7,43.74,61091.5479155397,24.3775,24.4221,24.3719,24.3942,61091.5479
2006-02-22 13:10:00,43.73,43.76,43.69,43.69,30858.529322525173,24.3887,24.4054,24.3663,24.3663,30858.5293
2006-02-22 13:15:00,43.69,43.69,43.61,43.62,38156.15450014937,24.3663,24.3663,24.3217,24.3273,38156.1545
2006-02-22 13:20:00,43.62,43.68,43.6,43.65,76937.81972980939,24.3273,24.3608,24.3162,24.344,76937.8197
2006-02-22 13:25:00,43.64,43.65,43.62,43.62,19599.33619133356,24.3385,24.344,24.3273,24.3273,19599.3362
2006-02-22 13:30:00,43.62,43.62,43.57,43.57,98622.19168617844,24.3273,24.3273,24.2994,24.2994,98622.1917
2006-02-22 13:35:00,43.57,43.57,43.51,43.54,55461.9513499439,24.2994,24.2994,24.266,24.2827,55461.9513
2006-02-22 13:40:00,43.54,43.54,43.42,43.46,78814.35191834133,24.2827,24.2827,24.2158,24.2381,78814.3519
2006-02-22 13:45:00,43.46,43.49,43.4,43.4,55253.44777344035,24.2381,24.2548,24.2046,24.2046,55253.4478
2006-02-22 13:50:00,43.4,43.47,43.38,43.39,104251.78825177424,24.2046,24.2437,24.1935,24.199,104251.7883
2006-02-22 13:55:00,43.39,43.39,43.34,43.35,122600.10298408652,24.199,24.199,24.1712,24.1767,122600.103
2006-02-22 14:00:00,43.35,43.39,43.34,43.35,81941.90556589456,24.1767,24.199,24.1712,24.1767,81941.9056
2006-02-22 14:05:00,43.35,43.43,43.35,43.4,81733.401989391,24.1767,24.2213,24.1767,24.2046,81733.402
2006-02-22 14:10:00,43.4,43.4,43.3,43.32,92992.59512058264,24.2046,24.2046,24.1488,24.16,92992.5951
2006-02-22 14:15:00,43.32,43.33,43.28,43.32,67346.65521064616,24.16,24.1656,24.1377,24.16,67346.6552
2006-02-22 14:20:00,43.33,43.34,43.3,43.33,78814.35191834133,24.1656,24.1712,24.1488,24.1656,78814.3519
2006-02-22 14:25:00,43.33,43.39,43.33,43.34,68597.67666966745,24.1656,24.199,24.1656,24.1712,68597.6767
2006-02-22 14:30:00,43.33,43.36,43.26,43.27,140322.90698688812,24.1656,24.1823,24.1265,24.1321,140322.907
2006-02-22 14:35:00,43.31,43.31,43.2,43.21,128646.7067026894,24.1544,24.1544,24.0931,24.0986,128646.7067
2006-02-22 14:40:00,43.21,43.23,43.16,43.23,79022.85549484487,24.0986,24.1098,24.0708,24.1098,79022.8555
2006-02-22 14:45:00,43.23,43.27,43.16,43.16,104251.78825177424,24.1098,24.1321,24.0708,24.0708,104251.7883
2006-02-22 14:50:00,43.17,43.22,43.13,43.2,107796.34905233455,24.0763,24.1042,24.054,24.0931,107796.3491
2006-02-22 14:55:00,43.2,43.24,43.18,43.24,56712.97280896518,24.0931,24.1154,24.0819,24.1154,56712.9728
2006-02-22 15:00:00,43.24,43.24,43.21,43.22,101541.24175722813,24.1154,24.1154,24.0986,24.1042,101541.2418
2006-02-22 15:05:00,43.22,43.27,43.22,43.25,74227.27323526326,24.1042,24.1321,24.1042,24.121,74227.2732
2006-02-22 15:10:00,43.24,43.28,43.2,43.28,54627.9370439297,24.1154,24.1377,24.0931,24.1377,54627.937
2006-02-22 15:15:00,43.28,43.28,43.25,43.26,55670.45492644744,24.1377,24.1377,24.121,24.1265,55670.4549
2006-02-22 15:20:00,43.26,43.27,43.22,43.24,95286.13446212166,24.1265,24.1321,24.1042,24.1154,95286.1345
2006-02-22 15:25:00,43.24,43.26,43.2,43.2,57963.99426798648,24.1154,24.1265,24.0931,24.0931,57963.9943
2006-02-22 15:30:00,43.2,43.21,43.16,43.17,90699.0557790436,24.0931,24.0986,24.0708,24.0763,90699.0558
2006-02-22 15:35:00,43.16,43.23,43.16,43.23,93201.09869708616,24.0708,24.1098,24.0708,24.1098,93201.0987
2006-02-22 15:40:00,43.22,43.4,43.22,43.36,106962.33474632035,24.1042,24.2046,24.1042,24.1823,106962.3347
2006-02-22 15:45:00,43.36,43.36,43.26,43.33,59423.51930351132,24.1823,24.1823,24.1265,24.1656,59423.5193
2006-02-22 15:50:00,43.33,43.39,43.33,43.35,94660.623732611,24.1656,24.199,24.1656,24.1767,94660.6237
2006-02-22 15:55:00,43.35,43.35,43.27,43.31,131565.7567737391,24.1767,24.1767,24.1321,24.1544,131565.7568
2006-02-23 09:30:00,42.92,43.12,42.9,43.02,140114.40341038458,23.9369,24.0485,23.9258,23.9927,140114.4034
2006-02-23 09:35:00,43.0,43.0,42.79,42.96,122183.0958310794,23.9815,23.9815,23.8644,23.9592,122183.0958
2006-02-23 09:40:00,42.96,43.02,42.9,42.9,190780.77250074685,23.9592,23.9927,23.9258,23.9258,190780.7725
2006-02-23 09:45:00,42.9,42.92,42.81,42.84,94243.61657960391,23.9258,23.9369,23.8756,23.8923,94243.6166
2006-02-23 09:50:00,42.87,42.92,42.77,42.81,161590.27179025006,23.909,23.9369,23.8533,23.8756,161590.2718
2006-02-23 09:55:00,42.84,42.92,42.8,42.9,120098.06006604392,23.8923,23.9369,23.87,23.9258,120098.0601
2006-02-23 10:00:00,42.88,42.94,42.83,42.91,93201.09869708616,23.9146,23.9481,23.8867,23.9313,93201.0987
2006-02-23 10:05:00,42.9,42.92,42.84,42.86,65261.61944561068,23.9258,23.9369,23.8923,23.9034,65261.6194
2006-02-23 10:10:00,42.84,42.94,42.83,42.92,116136.4921124765,23.8923,23.9481,23.8867,23.9369,116136.4921
2006-02-23 10:15:00,42.94,42.95,42.91,42.94,92992.59512058264,23.9481,23.9536,23.9313,23.9481,92992.5951
2006-02-23 10:20:00,42.94,43.04,42.93,43.04,85903.47351946197,23.9481,24.0038,23.9425,24.0038,85903.4735
2006-02-23 10:25:00,43.04,43.14,43.03,43.03,71516.72674071713,24.0038,24.0596,23.9983,23.9983,71516.7267
2006-02-23 10:30:00,43.03,43.28,43.03,43.07,214550.1802221514,23.9983,24.1377,23.9983,24.0206,214550.1802
2006-02-23 10:35:00,43.07,43.55,43.07,43.55,202873.97993795268,24.0206,24.2883,24.0206,24.2883,202873.9799
2006-02-23 10:40:00,43.55,43.99,43.52,43.86,240613.12728509493,24.2883,24.5337,24.2715,24.4612,240613.1273
2006-02-23 10:45:00,43.86,43.88,43.67,43.74,161798.77536675363,24.4612,24.4723,24.3552,24.3942,161798.7754
2006-02-23 10:50:00,43.72,43.84,43.63,43.75,116762.00284198717,24.3831,24.45,24.3329,24.3998,116762.0028
2006-02-23 10:55:00,43.72,43.74,43.3,43.3,121349.0815250652,24.3831,24.3942,24.1488,24.1488,121349.0815
2006-02-23 11:00:00,43.31,43.37,43.16,43.24,164509.32186129974,24.1544,24.1879,24.0708,24.1154,164509.3219
2006-02-23 11:05:00,43.24,43.38,43.21,43.23,112383.42773541262,24.1154,24.1935,24.0986,24.1098,112383.4277
2006-02-23 11:10:00,43.24,43.28,43.14,43.24,121974.59225457588,24.1154,24.1377,24.0596,24.1154,121974.5923
2006-02-23 11:15:00,43.24,43.32,43.2,43.3,101124.234604221,24.1154,24.16,24.0931,24.1488,101124.2346
2006-02-23 11:20:00,43.3,43.34,43.26,43.31,116136.4921124765,24.1488,24.1712,24.1265,24.1544,116136.4921
2006-02-23 11:25:00,43.31,43.42,43.3,43.33,68806.180246171,24.1544,24.2158,24.1488,24.1656,68806.1802
2006-02-23 11:30:00,43.33,43.37,43.19,43.2,82984.4234484123,24.1656,24.1879,24.0875,24.0931,82984.4234
2006-02-23 11:35:00,43.2,43.2,42.94,43.17,134484.80684478878,24.0931,24.0931,23.9481,24.0763,134484.8068
2006-02-23 11:40:00,43.16,43.31,43.14,43.26,84860.95563694423,24.0708,24.1544,24.0596,24.1265,84860.9556
2006-02-23 11:45:00,43.26,43.3,43.13,43.29,65470.12302211423,24.1265,24.1488,24.054,24.1433,65470.123
2006-02-23 11:50:00,43.29,43.32,43.22,43.25,46913.30471329841,24.1433,24.16,24.1042,24.121,46913.3047
2006-02-23 11:55:00,43.25,43.36,43.2,43.33,51500.38339637647,24.121,24.1823,24.0931,24.1656,51500.3834
2006-02-23 12:00:00,43.32,43.32,43.11,43.14,42951.736759730986,24.16,24.16,24.0429,24.0596,42951.7368
2006-02-23 12:05:00,43.16,43.18,43.04,43.09,42534.729606723886,24.0708,24.0819,24.0038,24.0317,42534.7296
2006-02-23 12:10:00,43.08,43.09,42.85,42.9,101541.24175722813,24.0261,24.0317,23.8979,23.9258,101541.2418
2006-02-23 12:15:00,42.91,42.94,42.7,42.7,99873.21314519973,23.9313,23.9481,23.8142,23.8142,99873.2131
2006-02-23 12:20:00,42.7,42.83,42.61,42.8,177853.55075752686,23.8142,23.8867,23.764,23.87,177853.5508
2006-02-23 12:25:00,42.8,42.81,42.63,42.79,101124.234604221,23.87,23.8756,23.7752,23.8644,101124.2346
2006-02-23 12:30:00,42.79,42.83,42.73,42.76,128021.19597317876,23.8644,23.8867,23.8309,23.8477,128021.196
2006-02-23 12:35:00,42.76,42.81,42.66,42.75,83609.93417792294,23.8477,23.8756,23.7919,23.8421,83609.9342
2006-02-23 12:40:00,42.75,42.81,42.72,42.77,64636.108716100025,23.8421,23.8756,23.8254,23.8533,64636.1087
2006-02-23 12:45:00,42.77,42.9,42.77,42.82,60674.54076253261,23.8533,23.9258,23.8533,23.8811,60674.5408
2006-02-23 12:50:00,42.83,42.89,42.78,42.79,43994.25464224873,23.8867,23.9202,23.8588,23.8644,43994.2546
2006-02-23 12:55:00,42.81,42.94,42.8,42.93,70057.20170519229,23.8756,23.9481,23.87,23.9425,70057.2017
2006-02-23 13:00:00,42.91,42.97,42.85,42.86,46704.80113679486,23.9313,23.9648,23.8979,23.9034,46704.8011
2006-02-23 13:05:00,42.85,42.88,42.78,42.86,62759.57652756809,23.8979,23.9146,23.8588,23.9034,62759.5765
2006-02-23 13:10:00,42.84,42.89,42.82,42.83,24186.414874411625,23.8923,23.9202,23.8811,23.8867,24186.4149
2006-02-23 13:15:00,42.82,42.96,42.81,42.89,41492.21172420615,23.8811,23.9592,23.8756,23.9202,41492.2117
2006-02-23 13:20:00,42.87,42.88,42.81,42.81,40658.19741819195,23.909,23.9146,23.8756,23.8756,40658.1974
2006-02-23 13:25:00,42.81,42.93,42.77,42.92,57755.490691482926,23.8756,23.9425,23.8533,23.9369,57755.4907
2006-02-23 13:30:00,42.92,42.92,42.84,42.84,75895.30184729164,23.9369,23.9369,23.8923,23.8923,75895.3018
2006-02-23 13:35:00,42.84,42.84,42.75,42.76,55670.45492644744,23.8923,23.8923,23.8421,23.8477,55670.4549
2006-02-23 13:40:00,42.77,42.83,42.71,42.71,43577.24748924163,23.8533,23.8867,23.8198,23.8198,43577.2475
2006-02-23 13:45:00,42.72,42.79,42.7,42.78,37739.14734714227,23.8254,23.8644,23.8142,23.8588,37739.1473
2006-02-23 13:50:00,42.79,42.98,42.77,42.95,80273.87695386616,23.8644,23.9704,23.8533,23.9536,80273.877
2006-02-23 13:55:00,42.96,43.01,42.92,42.92,65678.62659861778,23.9592,23.9871,23.9369,23.9369,65678.6266
2006-02-23 14:00:00,42.92,43.1,42.88,43.02,65887.13017512132,23.9369,24.0373,23.9146,23.9927,65887.1302
2006-02-23 14:05:00,43.02,43.14,43.02,43.12,54419.43346742616,23.9927,24.0596,23.9927,24.0485,54419.4335
2006-02-23 14:10:00,43.11,43.26,43.11,43.18,54836.44062043325,24.0429,24.1265,24.0429,24.0819,54836.4406
2006-02-23 14:15:00,43.19,43.29,43.18,43.29,48581.33332532679,24.0875,24.1433,24.0819,24.1433,48581.3333
2006-02-23 14:20:00,43.29,43.3,43.22,43.26,66095.63375162486,24.1433,24.1488,24.1042,24.1265,66095.6338
2006-02-23 14:25:00,43.26,43.36,43.26,43.29,62759.57652756809,24.1265,24.1823,24.1265,24.1433,62759.5765
2006-02-23 14:30:00,43.3,43.43,43.28,43.39,128438.20312618586,24.1488,24.2213,24.1377,24.199,128438.2031
2006-02-23 14:35:00,43.39,43.49,43.39,43.49,128229.69954968232,24.199,24.2548,24.199,24.2548,128229.6995
2006-02-23 14:40:00,43.48,43.49,43.16,43.36,183900.15447612977,24.2492,24.2548,24.0708,24.1823,183900.1545
2006-02-23 14:45:00,43.38,43.51,43.37,43.37,56712.97280896518,24.1935,24.266,24.1879,24.1879,56712.9728
2006-02-23 14:50:00,43.36,43.49,43.25,43.28,123225.61371359717,24.1823,24.2548,24.121,24.1377,123225.6137
2006-02-23 14:55:00,43.27,43.28,43.14,43.21,70682.71243470293,24.1321,24.1377,24.0596,24.0986,70682.7124
2006-02-23 15:00:00,43.19,43.29,43.17,43.29,55878.95850295099,24.0875,24.1433,24.0763,24.1433,55878.9585
2006-02-23 15:05:00,43.28,43.34,43.22,43.26,59215.01572700777,24.1377,24.1712,24.1042,24.1265,59215.0157
2006-02-23 15:10:00,43.26,43.28,43.18,43.22,54836.44062043325,24.1265,24.1377,24.0819,24.1042,54836.4406
2006-02-23 15:15:00,43.21,43.27,43.17,43.23,46287.79398378776,24.0986,24.1321,24.0763,24.1098,46287.794
2006-02-23 15:20:00,43.23,43.28,43.18,43.27,72142.23747022777,24.1098,24.1377,24.0819,24.1321,72142.2375
2006-02-23 15:25:00,43.27,43.28,43.23,43.26,42117.72245371679,24.1321,24.1377,24.1098,24.1265,42117.7225
2006-02-23 15:30:00,43.26,43.31,43.25,43.28,67763.66236365326,24.1265,24.1544,24.121,24.1377,67763.6624
2006-02-23 15:35:00,43.27,43.28,43.09,43.1,84026.94133093003,24.1321,24.1377,24.0317,24.0373,84026.9413
2006-02-23 15:40:00,43.08,43.09,42.94,42.98,118847.03860702264,24.0261,24.0317,23.9481,23.9704,118847.0386
2006-02-23 15:45:00,42.98,43.12,42.96,43.09,93618.10585009328,23.9704,24.0485,23.9592,24.0317,93618.1059
2006-02-23 15:50:00,43.09,43.19,43.09,43.16,98622.19168617844,24.0317,24.0875,24.0317,24.0708,98622.1917
2006-02-23 15:55:00,43.16,43.17,43.11,43.14,114676.96707695168,24.0708,24.0763,24.0429,24.0596,114676.9671
2006-02-24 09:30:00,44.16,44.71,44.12,44.26,425972.80679674953,24.6285,24.9352,24.6062,24.6842,425972.8068
2006-02-24 09:35:00,44.23,44.27,44.08,44.16,244783.1988151659,24.6675,24.6898,24.5839,24.6285,244783.1988
2006-02-24 09:40:00,44.14,44.15,43.94,44.15,145952.50355248395,24.6173,24.6229,24.5058,24.6229,145952.5036
2006-02-24 09:45:00,44.11,44.17,44.07,44.13,123642.62086660424,24.6006,24.634,24.5783,24.6117,123642.6209
2006-02-24 09:50:00,44.13,44.16,44.07,44.1,89656.53789652584,24.6117,24.6285,24.5783,24.595,89656.5379
2006-02-24 09:55:00,44.1,44.16,44.06,44.12,76520.81257680229,24.595,24.6285,24.5727,24.6062,76520.8126
2006-02-24 10:00:00,44.12,44.32,44.11,44.26,156169.1788011578,24.6062,24.7177,24.6006,24.6842,156169.1788
2006-02-24 10:05:00,44.27,44.39,44.26,44.33,168679.39339137072,24.6898,24.7567,24.6842,24.7233,168679.3934
2006-02-24 10:10:00,44.35,44.44,44.32,44.33,112800.43488841972,24.7344,24.7846,24.7177,24.7233,112800.4349
2006-02-24 10:15:00,44.39,44.46,44.33,44.45,117387.5135714978,24.7567,24.7958,24.7233,24.7902,117387.5136
2006-02-24 10:20:00,44.45,44.48,44.34,44.37,131565.7567737391,24.7902,24.8069,24.7289,24.7456,131565.7568
2006-02-24 10:25:00,44.37,44.43,44.32,44.42,165134.8325908104,24.7456,24.7791,24.7177,24.7735,165134.8326
2006-02-24 10:30:00,44.43,44.52,44.35,44.49,154709.65376563295,24.7791,24.8292,24.7344,24.8125,154709.6538
2006-02-24 10:35:00,44.49,44.6,44.41,44.5,182232.12586410137,24.8125,24.8739,24.7679,24.8181,182232.1259
2006-02-24 10:40:00,44.51,44.6,44.46,44.59,112591.93131191618,24.8237,24.8739,24.7958,24.8683,112591.9313
2006-02-24 10:45:00,44.59,44.6,44.49,44.56,82984.4234484123,24.8683,24.8739,24.8125,24.8516,82984.4234
2006-02-24 10:50:00,44.56,44.6,44.53,44.56,65261.61944561068,24.8516,24.8739,24.8348,24.8516,65261.6194
2006-02-24 10:55:00,44.56,44.56,44.5,44.53,45870.78683078066,24.8516,24.8516,24.8181,24.8348,45870.7868
2006-02-24 11:00:00,44.54,44.6,44.49,44.55,189112.74388871845,24.8404,24.8739,24.8125,24.846,189112.7439
2006-02-24 11:05:00,44.56,44.61,44.55,44.58,113842.95277093748,24.8516,24.8794,24.846,24.8627,113842.9528
2006-02-24 11:10:00,44.59,44.6,44.57,44.57,112591.93131191618,24.8683,24.8739,24.8571,24.8571,112591.9313
2006-02-24 11:15:00,44.57,44.6,44.55,44.6,119264.04576002972,24.8571,24.8739,24.846,24.8739,119264.0458
2006-02-24 11:20:00,44.6,44.63,44.58,44.61,171806.94703892394,24.8739,24.8906,24.8627,24.8794,171806.947
2006-02-24 11:25:00,44.62,44.67,44.56,44.59,159922.2431782217,24.885,24.9129,24.8516,24.8683,159922.2432
2006-02-24 11:30:00,44.6,44.62,44.55,44.57,69014.68382267455,24.8739,24.885,24.846,24.8571,69014.6838
2006-02-24 11:35:00,44.57,44.61,44.56,44.6,77771.83403582359,24.8571,24.8794,24.8516,24.8739,77771.834
2006-02-24 11:40:00,44.6,44.61,44.57,44.59,45036.77252476647,24.8739,24.8794,24.8571,24.8683,45036.7725
2006-02-24 11:45:00,44.59,44.6,44.56,44.6,39198.67238266712,24.8683,24.8739,24.8516,24.8739,39198.6724
2006-02-24 11:50:00,44.6,44.6,44.57,44.59,59840.52645651841,24.8739,24.8739,24.8571,24.8683,59840.5265
2006-02-24 11:55:00,44.6,44.65,44.59,44.65,85486.46636645487,24.8739,24.9018,24.8683,24.9018,85486.4664
2006-02-24 12:00:00,44.65,44.67,44.64,44.65,41283.7081477026,24.9018,24.9129,24.8962,24.9018,41283.7081
2006-02-24 12:05:00,44.66,44.67,44.62,44.65,66095.63375162486,24.9073,24.9129,24.885,24.9018,66095.6338
2006-02-24 12:10:00,44.65,44.66,44.64,44.66,34820.097276092594,24.9018,24.9073,24.8962,24.9073,34820.0973
2006-02-24 12:15:00,44.66,44.72,44.65,44.72,138654.87837485975,24.9073,24.9408,24.9018,24.9408,138654.8784
2006-02-24 12:20:00,44.72,44.88,44.72,44.82,119055.54218352618,24.9408,25.03,24.9408,24.9966,119055.5422
2006-02-24 12:25:00,44.81,44.86,44.79,44.84,62968.08010407164,24.991,25.0189,24.9798,25.0077,62968.0801
2006-02-24 12:30:00,44.82,44.82,44.75,44.75,90073.54504953294,24.9966,24.9966,24.9575,24.9575,90073.545
2006-02-24 12:35:00,44.74,44.76,44.72,44.74,54836.44062043325,24.9519,24.9631,24.9408,24.9519,54836.4406
2006-02-24 12:40:00,44.73,44.73,44.7,44.73,58381.001420993576,24.9464,24.9464,24.9296,24.9464,58381.0014
2006-02-24 12:45:00,44.71,44.73,44.66,44.67,47747.3190193126,24.9352,24.9464,24.9073,24.9129,47747.319
2006-02-24 12:50:00,44.67,44.73,44.66,44.73,42326.22603022034,24.9129,24.9464,24.9073,24.9464,42326.226
2006-02-24 12:55:00,44.73,44.73,44.71,44.72,23769.407721404525,24.9464,24.9464,24.9352,24.9408,23769.4077
2006-02-24 13:00:00,44.72,44.79,44.71,44.72,87571.50213149036,24.9408,24.9798,24.9352,24.9408,87571.5021
2006-02-24 13:05:00,44.73,44.76,44.7,44.72,38573.16165315647,24.9464,24.9631,24.9296,24.9408,38573.1617
2006-02-24 13:10:00,44.72,44.76,44.7,44.72,82150.4091423981,24.9408,24.9631,24.9296,24.9408,82150.4091
2006-02-24 13:15:00,44.72,44.75,44.68,44.71,70474.20885819939,24.9408,24.9575,24.9185,24.9352,70474.2089
2006-02-24 13:20:00,44.71,44.8,44.71,44.8,80482.38053036972,24.9352,24.9854,24.9352,24.9854,80482.3805
2006-02-24 13:25:00,44.8,44.8,44.75,44.77,38364.65807665292,24.9854,24.9854,24.9575,24.9687,38364.6581
2006-02-24 13:30:00,44.77,44.78,44.7,44.72,54836.44062043325,24.9687,24.9743,24.9296,24.9408,54836.4406
2006-02-24 13:35:00,44.73,44.74,44.69,44.69,45245.27610127002,24.9464,24.9519,24.9241,24.9241,45245.2761
2006-02-24 13:40:00,44.69,44.7,44.65,44.65,50666.36909036228,24.9241,24.9296,24.9018,24.9018,50666.3691
2006-02-24 13:45:00,44.66,44.7,44.58,44.58,71933.73389372423,24.9073,24.9296,24.8627,24.8627,71933.7339
2006-02-24 13:50:00,44.57,44.61,44.51,44.55,88197.012861001,24.8571,24.8794,24.8237,24.846,88197.0129
2006-02-24 13:55:00,44.55,44.57,44.49,44.54,120723.57079555457,24.846,24.8571,24.8125,24.8404,120723.5708
2006-02-24 14:00:00,44.52,44.6,44.52,44.57,57755.490691482926,24.8292,24.8739,24.8292,24.8571,57755.4907
2006-02-24 14:05:00,44.57,44.6,44.53,44.58,76520.81257680229,24.8571,24.8739,24.8348,24.8627,76520.8126
2006-02-24 14:10:00,44.58,44.58,44.53,44.53,85486.46636645487,24.8627,24.8627,24.8348,24.8348,85486.4664
2006-02-24 14:15:00,44.49,44.5,44.37,44.38,102792.2632162494,24.8125,24.8181,24.7456,24.7512,102792.2632
2006-02-24 14:20:00,44.38,44.43,44.32,44.43,104668.79540478134,24.7512,24.7791,24.7177,24.7791,104668.7954
2006-02-24 14:25:00,44.43,44.44,44.38,44.38,35237.104429099694,24.7791,24.7846,24.7512,24.7512,35237.1044
2006-02-24 14:30:00,44.38,44.45,44.38,44.45,64636.108716100025,24.7512,24.7902,24.7512,24.7902,64636.1087
2006-02-24 14:35:00,44.48,44.48,44.44,44.45,105502.80971079553,24.8069,24.8069,24.7846,24.7902,105502.8097
2006-02-24 14:40:00,44.45,44.46,44.4,44.43,51500.38339637647,24.7902,24.7958,24.7623,24.7791,51500.3834
2006-02-24 14:45:00,44.43,44.44,44.28,44.28,83609.93417792294,24.7791,24.7846,24.6954,24.6954,83609.9342
2006-02-24 14:50:00,44.27,44.32,44.18,44.22,124059.62801961134,24.6898,24.7177,24.6396,24.6619,124059.628
2006-02-24 14:55:00,44.21,44.36,44.18,44.35,72142.23747022777,24.6564,24.74,24.6396,24.7344,72142.2375
2006-02-24 15:00:00,44.36,44.45,44.35,44.45,101332.73818072455,24.74,24.7902,24.7344,24.7902,101332.7382
2006-02-24 15:05:00,44.45,44.45,44.37,44.37,71308.22316421357,24.7902,24.7902,24.7456,24.7456,71308.2232
2006-02-24 15:10:00,44.37,44.38,44.32,44.37,89031.0271670152,24.7456,24.7512,24.7177,24.7456,89031.0272
2006-02-24 15:15:00,44.37,44.41,44.35,44.36,77771.83403582359,24.7456,24.7679,24.7344,24.74,77771.834
2006-02-24 15:20:00,44.36,44.56,44.36,44.48,133025.28180926392,24.74,24.8516,24.74,24.8069,133025.2818
2006-02-24 15:25:00,44.48,44.49,44.42,44.44,77354.82688281649,24.8069,24.8125,24.7735,24.7846,77354.8269
2006-02-24 15:30:00,44.45,44.45,44.43,44.45,107379.34189932748,24.7902,24.7902,24.7791,24.7902,107379.3419
2006-02-24 15:35:00,44.45,44.47,44.45,44.46,59215.01572700777,24.7902,24.8014,24.7902,24.7958,59215.0157
2006-02-24 15:40:00,44.47,44.47,44.43,44.45,91324.56650855424,24.8014,24.8014,24.7791,24.7902,91324.5665
2006-02-24 15:45:00,44.45,44.45,44.27,44.3,105919.81686380264,24.7902,24.7902,24.6898,24.7066,105919.8169
2006-02-24 15:50:00,44.3,44.3,44.13,44.16,149080.05720003715,24.7066,24.7066,24.6117,24.6285,149080.0572
2006-02-24 15:55:00,44.16,44.32,44.15,44.3,193491.318995293,24.6285,24.7177,24.6229,24.7066,193491.319
2006-02-27 09:30:00,44.31,44.31,44.17,44.27,198286.9012548746,24.7121,24.7121,24.634,24.6898,198286.9013
2006-02-27 09:35:00,44.28,44.3,44.05,44.05,66512.64090463196,24.6954,24.7066,24.5671,24.5671,66512.6409
2006-02-27 09:40:00,44.07,44.17,43.97,44.07,60883.04433903616,24.5783,24.634,24.5225,24.5783,60883.0443
2006-02-27 09:45:00,44.03,44.08,43.98,44.01,79856.86980085907,24.556,24.5839,24.5281,24.5448,79856.8698
2006-02-27 09:50:00,44.01,44.12,43.99,44.1,90073.54504953294,24.5448,24.6062,24.5337,24.595,90073.545
2006-02-27 09:55:00,44.1,44.15,44.08,44.1,176811.0328750091,24.595,24.6229,24.5839,24.595,176811.0329
2006-02-27 10:00:00,44.12,44.22,44.11,44.13,171389.93988591686,24.6062,24.6619,24.6006,24.6117,171389.9399
2006-02-27 10:05:00,44.14,44.17,44.0,44.0,114676.96707695168,24.6173,24.634,24.5392,24.5392,114676.9671
2006-02-27 10:10:00,44.01,44.08,43.97,43.97,99039.19883918553,24.5448,24.5839,24.5225,24.5225,99039.1988
2006-02-27 10:15:00,43.98,44.07,43.94,44.03,96954.16307415004,24.5281,24.5783,24.5058,24.556,96954.1631
2006-02-27 10:20:00,44.05,44.11,44.01,44.09,45453.77967777357,24.5671,24.6006,24.5448,24.5894,45453.7797
2006-02-27 10:25:00,44.1,44.1,43.97,44.08,115510.98138296584,24.595,24.595,24.5225,24.5839,115510.9814
2006-02-27 10:30:00,44.09,44.15,44.05,44.06,73810.26608225616,24.5894,24.6229,24.5671,24.5727,73810.2661
2006-02-27 10:35:00,44.06,44.08,43.96,43.98,53168.41200840486,24.5727,24.5839,24.5169,24.5281,53168.412
2006-02-27 10:40:00,43.97,43.98,43.9,43.91,91116.06293205069,24.5225,24.5281,24.4835,24.489,91116.0629
2006-02-27 10:45:00,43.91,43.93,43.88,43.92,174934.50068647717,24.489,24.5002,24.4723,24.4946,174934.5007
2006-02-27 10:50:00,43.93,44.01,43.9,43.95,72976.25177624197,24.5002,24.5448,24.4835,24.5114,72976.2518
2006-02-27 10:55:00,43.95,43.98,43.88,43.88,72767.74819973842,24.5114,24.5281,24.4723,24.4723,72767.7482
2006-02-27 11:00:00,43.88,43.91,43.87,43.9,144492.9785169591,24.4723,24.489,24.4667,24.4835,144492.9785
2006-02-27 11:05:00,43.9,43.91,43.88,43.88,92367.08439107196,24.4835,24.489,24.4723,24.4723,92367.0844
2006-02-27 11:10:00,43.89,43.9,43.84,43.86,195993.3619133356,24.4779,24.4835,24.45,24.4612,195993.3619
2006-02-27 11:15:00,43.87,43.96,43.86,43.9,168679.39339137072,24.4667,24.5169,24.4612,24.4835,168679.3934
2006-02-27 11:20:00,43.9,43.9,43.79,43.82,110298.39197037714,24.4835,24.4835,24.4221,24.4389,110298.392
2006-02-27 11:25:00,43.81,43.84,43.68,43.72,74435.7768117668,24.4333,24.45,24.3608,24.3831,74435.7768
2006-02-27 11:30:00,43.71,43.75,43.69,43.7,84860.95563694423,24.3775,24.3998,24.3663,24.3719,84860.9556
2006-02-27 11:35:00,43.7,43.76,43.69,43.76,46913.30471329841,24.3719,24.4054,24.3663,24.4054,46913.3047
2006-02-27 11:40:00,43.77,43.82,43.74,43.82,86528.98424897261,24.411,24.4389,24.3942,24.4389,86528.9842
2006-02-27 11:45:00,43.82,43.84,43.81,43.82,66721.14448113552,24.4389,24.45,24.4333,24.4389,66721.1445
2006-02-27 11:50:00,43.82,43.9,43.82,43.88,96745.6594976465,24.4389,24.4835,24.4389,24.4723,96745.6595
2006-02-27 11:55:00,43.89,43.91,43.84,43.85,73601.76250575262,24.4779,24.489,24.45,24.4556,73601.7625
2006-02-27 12:00:00,43.85,43.91,43.84,43.84,57546.987114979376,24.4556,24.489,24.45,24.45,57546.9871
2006-02-27 12:05:00,43.84,43.89,43.84,43.86,60883.04433903616,24.45,24.4779,24.45,24.4612,60883.0443
2006-02-27 12:10:00,43.86,43.88,43.86,43.87,57546.987114979376,24.4612,24.4723,24.4612,24.4667,57546.9871
2006-02-27 12:15:00,43.87,43.93,43.86,43.9,71516.72674071713,24.4667,24.5002,24.4612,24.4835,71516.7267
2006-02-27 12:20:00,43.9,43.92,43.89,43.91,78397.34476533423,24.4835,24.4946,24.4779,24.489,78397.3448
2006-02-27 12:25:00,43.91,43.93,43.89,43.89,36488.12588812099,24.489,24.5002,24.4779,24.4779,36488.1259
2006-02-27 12:30:00,43.9,43.96,43.89,43.92,56087.46207945454,24.4835,24.5169,24.4779,24.4946,56087.4621
2006-02-27 12:35:00,43.91,43.94,43.91,43.92,32735.06151105712,24.489,24.5058,24.489,24.4946,32735.0615
2006-02-27 12:40:00,43.92,43.94,43.89,43.92,48164.3261723197,24.4946,24.5058,24.4779,24.4946,48164.3262
2006-02-27 12:45:00,43.93,43.97,43.88,43.88,93826.6094265968,24.5002,24.5225,24.4723,24.4723,93826.6094
2006-02-27 12:50:00,43.88,43.89,43.84,43.87,72559.24462323487,24.4723,24.4779,24.45,24.4667,72559.2446
2006-02-27 12:55:00,43.86,43.87,43.78,43.79,76520.81257680229,24.4612,24.4667,24.4165,24.4221,76520.8126
2006-02-27 13:00:00,43.79,43.79,43.7,43.72,46287.79398378776,24.4221,24.4221,24.3719,24.3831,46287.794
2006-02-27 13:05:00,43.71,43.79,43.7,43.76,55461.9513499439,24.3775,24.4221,24.3719,24.4054,55461.9513
2006-02-27 13:10:00,43.76,43.85,43.76,43.84,44619.76537175937,24.4054,24.4556,24.4054,24.45,44619.7654
2006-02-27 13:15:00,43.84,43.86,43.82,43.83,60883.04433903616,24.45,24.4612,24.4389,24.4444,60883.0443
2006-02-27 13:20:00,43.83,43.83,43.78,43.83,39198.67238266712,24.4444,24.4444,24.4165,24.4444,39198.6724
2006-02-27 13:25:00,43.83,43.89,43.77,43.79,58798.00857400067,24.4444,24.4779,24.411,24.4221,58798.0086
2006-02-27 13:30:00,43.79,43.83,43.79,43.83,40866.7009946955,24.4221,24.4444,24.4221,24.4444,40866.701
2006-02-27 13:35:00,43.83,43.91,43.83,43.89,37530.64377063872,24.4444,24.489,24.4444,24.4779,37530.6438
2006-02-27 13:40:00,43.88,43.89,43.79,43.82,66512.64090463196,24.4723,24.4779,24.4221,24.4389,66512.6409
2006-02-27 13:45:00,43.82,43.93,43.82,43.89,150748.08581206555,24.4389,24.5002,24.4389,24.4779,150748.0858
2006-02-27 13:50:00,43.89,43.92,43.83,43.88,81524.89841288746,24.4779,24.4946,24.4444,24.4723,81524.8984
2006-02-27 13:55:00,43.88,43.88,43.81,43.82,51917.39054938357,24.4723,24.4723,24.4333,24.4389,51917.3905
2006-02-27 14:00:00,43.83,43.87,43.82,43.82,44411.26179525583,24.4444,24.4667,24.4389,24.4389,44411.2618
2006-02-27 14:05:00,43.82,43.83,43.74,43.74,39615.67953567421,24.4389,24.4444,24.3942,24.3942,39615.6795
2006-02-27 14:10:00,43.74,43.75,43.67,43.73,53376.91558490841,24.3942,24.3998,24.3552,24.3887,53376.9156
2006-02-27 14:15:00,43.74,43.74,43.71,43.72,37530.64377063872,24.3942,24.3942,24.3775,24.3831,37530.6438
2006-02-27 14:20:00,43.7,43.73,43.68,43.7,90490.55220254004,24.3719,24.3887,24.3608,24.3719,90490.5522
2006-02-27 14:25:00,43.7,43.71,43.62,43.68,146369.51070549103,24.3719,24.3775,24.3273,24.3608,146369.5107
2006-02-27 14:30:00,43.68,43.72,43.64,43.66,118638.53503051908,24.3608,24.3831,24.3385,24.3496,118638.535
2006-02-27 14:35:00,43.67,43.72,43.66,43.69,104043.28467527068,24.3552,24.3831,24.3496,24.3663,104043.2847
2006-02-27 14:40:00,43.69,43.74,43.67,43.73,43994.25464224873,24.3663,24.3942,24.3552,24.3887,43994.2546
2006-02-27 14:45:00,43.73,43.75,43.68,43.68,82358.91271890164,24.3887,24.3998,24.3608,24.3608,82358.9127
2006-02-27 14:50:00,43.68,43.74,43.65,43.7,52959.90843190131,24.3608,24.3942,24.344,24.3719,52959.9084
2006-02-27 14:55:00,43.7,43.74,43.68,43.74,51291.87981987293,24.3719,24.3942,24.3608,24.3942,51291.8798
2006-02-27 15:00:00,43.74,43.83,43.74,43.82,49415.34763134099,24.3942,24.4444,24.3942,24.4389,49415.3476
2006-02-27 15:05:00,43.82,43.87,43.81,43.83,98622.19168617844,24.4389,24.4667,24.4333,24.4444,98622.1917
2006-02-27 15:10:00,43.83,43.84,43.79,43.79,26271.450639447103,24.4444,24.45,24.4221,24.4221,26271.4506
2006-02-27 15:15:00,43.77,43.79,43.76,43.78,69223.18739917809,24.411,24.4221,24.4054,24.4165,69223.1874
2006-02-27 15:20:00,43.78,43.84,43.72,43.83,127812.69239667522,24.4165,24.45,24.3831,24.4444,127812.6924
2006-02-27 15:25:00,43.83,43.86,43.8,43.8,119472.54933653328,24.4444,24.4612,24.4277,24.4277,119472.5493
2006-02-27 15:30:00,43.8,43.85,43.79,43.82,89239.53074351874,24.4277,24.4556,24.4221,24.4389,89239.5307
2006-02-27 15:35:00,43.83,43.85,43.72,43.73,71308.22316421357,24.4444,24.4556,24.3831,24.3887,71308.2232
2006-02-27 15:40:00,43.72,43.73,43.66,43.68,75686.7982707881,24.3831,24.3887,24.3496,24.3608,75686.7983
2006-02-27 15:45:00,43.67,43.75,43.66,43.75,73184.75535274552,24.3552,24.3998,24.3496,24.3998,73184.7554
2006-02-27 15:50:00,43.74,43.74,43.55,43.58,116970.5064184907,24.3942,24.3942,24.2883,24.305,116970.5064
2006-02-27 15:55:00,43.59,43.59,43.55,43.58,170138.91842689554,24.3106,24.3106,24.2883,24.305,170138.9184
2006-02-28 09:30:00,43.56,43.56,43.36,43.36,217677.73386970465,24.2938,24.2938,24.1823,24.1823,217677.7339
2006-02-28 09:35:00,43.36,43.51,43.28,43.45,143867.46778744846,24.1823,24.266,24.1377,24.2325,143867.4678
2006-02-28 09:40:00,43.45,43.55,43.44,43.54,135527.32472730652,24.2325,24.2883,24.2269,24.2827,135527.3247
2006-02-28 09:45:00,43.54,43.73,43.51,43.68,118847.03860702264,24.2827,24.3887,24.266,24.3608,118847.0386
2006-02-28 09:50:00,43.71,43.82,43.59,43.59,95286.13446212166,24.3775,24.4389,24.3106,24.3106,95286.1345
2006-02-28 09:55:00,43.6,43.66,43.55,43.63,55670.45492644744,24.3162,24.3496,24.2883,24.3329,55670.4549
2006-02-28 10:00:00,43.63,43.63,43.43,43.52,102166.75248673875,24.3329,24.3329,24.2213,24.2715,102166.7525
2006-02-28 10:05:00,43.53,43.53,43.32,43.36,133650.79253877458,24.2771,24.2771,24.16,24.1823,133650.7925
2006-02-28 10:10:00,43.37,43.45,43.35,43.41,164300.8182847962,24.1879,24.2325,24.1767,24.2102,164300.8183
2006-02-28 10:15:00,43.41,43.43,43.33,43.41,171181.4363094133,24.2102,24.2213,24.1656,24.2102,171181.4363
2006-02-28 10:20:00,43.45,43.45,43.38,43.41,95286.13446212166,24.2325,24.2325,24.1935,24.2102,95286.1345
2006-02-28 10:25:00,43.42,43.44,43.37,43.41,90490.55220254004,24.2158,24.2269,24.1879,24.2102,90490.5522
2006-02-28 10:30:00,43.41,43.41,43.27,43.4,119681.05291303682,24.2102,24.2102,24.1321,24.2046,119681.0529
2006-02-28 10:35:00,43.39,43.41,43.31,43.39,188070.2260062007,24.199,24.2102,24.1544,24.199,188070.226
2006-02-28 10:40:00,43.39,43.49,43.35,43.46,112174.92415890908,24.199,24.2548,24.1767,24.2381,112174.9242
2006-02-28 10:45:00,43.45,43.57,43.42,43.53,125936.16020814328,24.2325,24.2994,24.2158,24.2771,125936.1602
2006-02-28 10:50:00,43.55,43.73,43.55,43.73,133442.28896227104,24.2883,24.3887,24.2883,24.3887,133442.289
2006-02-28 10:55:00,43.72,43.83,43.71,43.8,113425.94561793037,24.3831,24.4444,24.3775,24.4277,113425.9456
2006-02-28 11:00:00,43.79,43.86,43.72,43.86,124685.138749122,24.4221,24.4612,24.3831,24.4612,124685.1387
2006-02-28 11:05:00,43.86,44.13,43.86,44.13,140948.41771639878,24.4612,24.6117,24.4612,24.6117,140948.4177
2006-02-28 11:10:00,44.12,44.24,44.05,44.12,170138.91842689554,24.6062,24.6731,24.5671,24.6062,170138.9184
2006-02-28 11:15:00,44.12,44.12,43.89,43.96,108838.86693485233,24.6062,24.6062,24.4779,24.5169,108838.8669
2006-02-28 11:20:00,43.94,44.1,43.94,44.04,122391.59940758297,24.5058,24.595,24.5058,24.5615,122391.5994
2006-02-28 11:25:00,44.04,44.17,43.95,44.13,137612.360492342,24.5615,24.634,24.5114,24.6117,137612.3605
2006-02-28 11:30:00,44.11,44.12,44.0,44.07,77980.33761232713,24.6006,24.6062,24.5392,24.5783,77980.3376
2006-02-28 11:35:00,44.08,44.09,44.01,44.06,71725.23031722067,24.5839,24.5894,24.5448,24.5727,71725.2303
2006-02-28 11:40:00,44.06,44.06,43.88,43.9,54002.426314419055,24.5727,24.5727,24.4723,24.4835,54002.4263
2006-02-28 11:45:00,43.9,43.9,43.71,43.71,119472.54933653328,24.4835,24.4835,24.3775,24.3775,119472.5493
2006-02-28 11:50:00,43.71,43.76,43.68,43.71,126561.67093765392,24.3775,24.4054,24.3608,24.3775,126561.6709
2006-02-28 11:55:00,43.71,43.9,43.69,43.87,167011.36477934232,24.3775,24.4835,24.3663,24.4667,167011.3648
2006-02-28 12:00:00,43.88,43.92,43.81,43.87,49206.84405483744,24.4723,24.4946,24.4333,24.4667,49206.8441
2006-02-28 12:05:00,43.89,43.91,43.85,43.85,20850.357650354847,24.4779,24.489,24.4556,24.4556,20850.3577
2006-02-28 12:10:00,43.84,43.84,43.69,43.71,35654.11158210679,24.45,24.45,24.3663,24.3775,35654.1116
2006-02-28 12:15:00,43.71,43.71,43.6,43.67,84443.94848393713,24.3775,24.3775,24.3162,24.3552,84443.9485
2006-02-28 12:20:00,43.67,43.7,43.63,43.66,30858.529322525173,24.3552,24.3719,24.3329,24.3496,30858.5293
2006-02-28 12:25:00,43.66,43.68,43.54,43.59,57755.490691482926,24.3496,24.3608,24.2827,24.3106,57755.4907
2006-02-28 12:30:00,43.58,43.59,43.47,43.49,140322.90698688812,24.305,24.3106,24.2437,24.2548,140322.907
2006-02-28 12:35:00,43.49,43.53,43.45,43.53,42743.23318322744,24.2548,24.2771,24.2325,24.2771,42743.2332
2006-02-28 12:40:00,43.53,43.63,43.53,43.6,97371.17022715714,24.2771,24.3329,24.2771,24.3162,97371.1702
2006-02-28 12:45:00,43.58,43.69,43.57,43.68,54836.44062043325,24.305,24.3663,24.2994,24.3608,54836.4406
2006-02-28 12:50:00,43.68,43.72,43.61,43.61,90282.04862603649,24.3608,24.3831,24.3217,24.3217,90282.0486
2006-02-28 12:55:00,43.59,43.65,43.56,43.65,27522.4720984684,24.3106,24.344,24.2938,24.344,27522.4721
2006-02-28 13:00:00,43.63,43.76,43.63,43.75,86945.99140197971,24.3329,24.4054,24.3329,24.3998,86945.9914
2006-02-28 13:05:00,43.74,43.83,43.7,43.7,96537.15592114294,24.3942,24.4444,24.3719,24.3719,96537.1559
2006-02-28 13:10:00,43.69,43.77,43.66,43.75,34820.097276092594,24.3663,24.411,24.3496,24.3998,34820.0973
2006-02-28 13:15:00,43.75,43.78,43.68,43.75,43785.75106574518,24.3998,24.4165,24.3608,24.3998,43785.7511
2006-02-28 13:20:00,43.78,43.95,43.77,43.91,102166.75248673875,24.4165,24.5114,24.411,24.489,102166.7525
2006-02-28 13:25:00,43.91,43.93,43.86,43.86,102792.2632162494,24.489,24.5002,24.4612,24.4612,102792.2632
2006-02-28 13:30:00,43.86,43.95,43.84,43.85,80482.38053036972,24.4612,24.5114,24.45,24.4556,80482.3805
2006-02-28 13:35:00,43.86,43.93,43.82,43.91,62551.07295106454,24.4612,24.5002,24.4389,24.489,62551.073
2006-02-28 13:40:00,43.91,43.95,43.88,43.9,49832.354784348085,24.489,24.5114,24.4723,24.4835,49832.3548
2006-02-28 13:45:00,43.91,43.96,43.86,43.9,42951.736759730986,24.489,24.5169,24.4612,24.4835,42951.7368
2006-02-28 13:50:00,43.9,43.93,43.89,43.91,28564.98998098614,24.4835,24.5002,24.4779,24.489,28564.99
2006-02-28 13:55:00,43.91,43.93,43.86,43.87,47538.81544280905,24.489,24.5002,24.4612,24.4667,47538.8154
2006-02-28 14:00:00,43.88,43.89,43.75,43.76,99456.20599219264,24.4723,24.4779,24.3998,24.4054,99456.206
2006-02-28 14:05:00,43.77,43.84,43.71,43.84,53585.41916141196,24.411,24.45,24.3775,24.45,53585.4192
2006-02-28 14:10:00,43.84,43.89,43.83,43.85,53793.92273791551,24.45,24.4779,24.4444,24.4556,53793.9227
2006-02-28 14:15:00,43.86,43.87,43.86,43.87,10216.675248673875,24.4612,24.4667,24.4612,24.4667,10216.6752
2006-02-28 14:20:00,43.87,43.91,43.85,43.89,67138.1516341426,24.4667,24.489,24.4556,24.4779,67138.1516
2006-02-28 14:25:00,43.89,43.94,43.79,43.9,83609.93417792294,24.4779,24.5058,24.4221,24.4835,83609.9342
2006-02-28 14:30:00,43.9,43.91,43.85,43.85,21684.371956369043,24.4835,24.489,24.4556,24.4556,21684.372
2006-02-28 14:35:00,43.84,43.84,43.7,43.71,56712.97280896518,24.45,24.45,24.3719,24.3775,56712.9728
2006-02-28 14:40:00,43.73,43.8,43.73,43.79,46079.29040728421,24.3887,24.4277,24.3887,24.4221,46079.2904
2006-02-28 14:45:00,43.79,43.79,43.74,43.75,41283.7081477026,24.4221,24.4221,24.3942,24.3998,41283.7081
2006-02-28 14:50:00,43.75,43.75,43.72,43.75,36071.11873511389,24.3998,24.3998,24.3831,24.3998,36071.1187
2006-02-28 14:55:00,43.76,43.77,43.72,43.74,36488.12588812099,24.4054,24.411,24.3831,24.3942,36488.1259
2006-02-28 15:00:00,43.74,43.79,43.69,43.69,106128.32044030615,24.3942,24.4221,24.3663,24.3663,106128.3204
2006-02-28 15:05:00,43.67,43.73,43.64,43.68,84235.44490743359,24.3552,24.3887,24.3385,24.3608,84235.4449
2006-02-28 15:10:00,43.68,43.77,43.68,43.76,66929.64805763906,24.3608,24.411,24.3608,24.4054,66929.6481
2006-02-28 15:15:00,43.76,43.86,43.76,43.81,77980.33761232713,24.4054,24.4612,24.4054,24.4333,77980.3376
2006-02-28 15:20:00,43.81,43.84,43.74,43.83,57546.987114979376,24.4333,24.45,24.3942,24.4444,57546.9871
2006-02-28 15:25:00,43.83,43.84,43.79,43.84,44828.26894826292,24.4444,24.45,24.4221,24.45,44828.2689
2006-02-28 15:30:00,43.85,43.92,43.83,43.83,121140.57794856168,24.4556,24.4946,24.4444,24.4444,121140.5779
2006-02-28 15:35:00,43.82,43.88,43.79,43.81,59215.01572700777,24.4389,24.4723,24.4221,24.4333,59215.0157
2006-02-28 15:40:00,43.75,43.9,43.75,43.89,56504.46923246163,24.3998,24.4835,24.3998,24.4779,56504.4692
2006-02-28 15:45:00,43.88,43.92,43.81,43.91,61717.05864505035,24.4723,24.4946,24.4333,24.489,61717.0586
2006-02-28 15:50:00,43.92,44.02,43.9,43.97,113217.44204142682,24.4946,24.5504,24.4835,24.5225,113217.442
2006-02-28 15:55:00,43.97,43.99,43.9,43.91,146578.01428199458,24.5225,24.5337,24.4835,24.489,146578.0143
2006-03-01 09:30:00,44.04,44.12,44.04,44.08,115510.98138296584,24.5615,24.6062,24.5615,24.5839,115510.9814
2006-03-01 09:35:00,44.06,44.06,43.84,43.98,106545.32759331328,24.5727,24.5727,24.45,24.5281,106545.3276
2006-03-01 09:40:00,43.99,44.09,43.99,44.08,200997.4477494208,24.5337,24.5894,24.5337,24.5839,200997.4477
2006-03-01 09:45:00,44.08,44.22,44.07,44.22,109464.37766436295,24.5839,24.6619,24.5783,24.6619,109464.3777
2006-03-01 09:50:00,44.2,44.3,44.15,44.2,95077.6308856181,24.6508,24.7066,24.6229,24.6508,95077.6309
2006-03-01 09:55:00,44.18,44.22,44.08,44.12,85486.46636645487,24.6396,24.6619,24.5839,24.6062,85486.4664
2006-03-01 10:00:00,44.13,44.3,44.1,44.24,84026.94133093003,24.6117,24.7066,24.595,24.6731,84026.9413
2006-03-01 10:05:00,44.24,44.32,44.21,44.25,94452.12015610746,24.6731,24.7177,24.6564,24.6787,94452.1202
2006-03-01 10:10:00,44.25,44.26,44.18,44.2,80899.38768337682,24.6787,24.6842,24.6396,24.6508,80899.3877
2006-03-01 10:15:00,44.18,44.27,44.13,44.27,80273.87695386616,24.6396,24.6898,24.6117,24.6898,80273.877
2006-03-01 10:20:00,44.24,44.3,44.18,44.21,58381.001420993576,24.6731,24.7066,24.6396,24.6564,58381.0014
2006-03-01 10:25:00,44.21,44.29,44.19,44.29,70891.21601120649,24.6564,24.701,24.6452,24.701,70891.216
2006-03-01 10:30:00,44.29,44.39,44.21,44.24,196618.87264284625,24.701,24.7567,24.6564,24.6731,196618.8726
2006-03-01 10:35:00,44.24,44.28,44.1,44.19,119055.54218352618,24.6731,24.6954,24.595,24.6452,119055.5422
2006-03-01 10:40:00,44.16,44.32,44.07,44.24,186610.70097067588,24.6285,24.7177,24.5783,24.6731,186610.701
2006-03-01 10:45:00,44.21,44.32,44.2,44.29,161590.27179025006,24.6564,24.7177,24.6508,24.701,161590.2718
2006-03-01 10:50:00,44.29,44.33,44.12,44.14,120098.06006604392,24.701,24.7233,24.6062,24.6173,120098.0601
2006-03-01 10:55:00,44.15,44.28,44.15,44.22,63385.08725707874,24.6229,24.6954,24.6229,24.6619,63385.0873
2006-03-01 11:00:00,44.22,44.24,44.11,44.15,95077.6308856181,24.6619,24.6731,24.6006,24.6229,95077.6309
2006-03-01 11:05:00,44.15,44.22,44.1,44.21,52751.40485539776,24.6229,24.6619,24.595,24.6564,52751.4049
2006-03-01 11:10:00,44.21,44.25,44.19,44.24,90282.04862603649,24.6564,24.6787,24.6452,24.6731,90282.0486
2006-03-01 11:15:00,44.25,44.3,44.21,44.25,57129.97996197228,24.6787,24.7066,24.6564,24.6787,57129.98
2006-03-01 11:20:00,44.25,44.33,44.24,44.32,57129.97996197228,24.6787,24.7233,24.6731,24.7177,57129.98
2006-03-01 11:25:00,44.32,44.32,44.23,44.25,47330.31186630551,24.7177,24.7177,24.6675,24.6787,47330.3119
2006-03-01 11:30:00,44.25,44.49,44.25,44.42,104251.78825177424,24.6787,24.8125,24.6787,24.7735,104251.7883
2006-03-01 11:35:00,44.41,44.41,44.26,44.36,69640.19455218519,24.7679,24.7679,24.6842,24.74,69640.1946
2006-03-01 11:40:00,44.38,44.43,44.26,44.39,81941.90556589456,24.7512,24.7791,24.6842,24.7567,81941.9056
2006-03-01 11:45:00,44.39,44.41,44.33,44.35,72350.74104673132,24.7567,24.7679,24.7233,24.7344,72350.741
2006-03-01 11:50:00,44.36,44.36,44.22,44.23,65261.61944561068,24.74,24.74,24.6619,24.6675,65261.6194
2006-03-01 11:55:00,44.23,44.3,44.19,44.3,123434.1172901007,24.6675,24.7066,24.6452,24.7066,123434.1173
2006-03-01 12:00:00,44.29,44.33,44.29,44.29,57546.987114979376,24.701,24.7233,24.701,24.701,57546.9871
2006-03-01 12:05:00,44.29,44.29,44.19,44.21,69223.18739917809,24.701,24.701,24.6452,24.6564,69223.1874
2006-03-01 12:10:00,44.22,44.22,44.15,44.19,34611.593699589044,24.6619,24.6619,24.6229,24.6452,34611.5937
2006-03-01 12:15:00,44.18,44.26,44.15,44.16,22935.39341539033,24.6396,24.6842,24.6229,24.6285,22935.3934
2006-03-01 12:20:00,44.18,44.21,44.14,44.15,30233.01859301453,24.6396,24.6564,24.6173,24.6229,30233.0186
2006-03-01 12:25:00,44.15,44.18,44.13,44.18,51291.87981987293,24.6229,24.6396,24.6117,24.6396,51291.8798
2006-03-01 12:30:00,44.18,44.19,44.15,44.18,51500.38339637647,24.6396,24.6452,24.6229,24.6396,51500.3834
2006-03-01 12:35:00,44.18,44.2,44.14,44.16,57129.97996197228,24.6396,24.6508,24.6173,24.6285,57129.98
2006-03-01 12:40:00,44.16,44.24,44.16,44.23,30858.529322525173,24.6285,24.6731,24.6285,24.6675,30858.5293
2006-03-01 12:45:00,44.24,44.32,44.22,44.31,36279.62231161744,24.6731,24.7177,24.6619,24.7121,36279.6223
2006-03-01 12:50:00,44.28,44.32,44.23,44.26,38990.168806163565,24.6954,24.7177,24.6675,24.6842,38990.1688
2006-03-01 12:55:00,44.25,44.27,44.24,44.25,27313.96852196485,24.6787,24.6898,24.6731,24.6787,27313.9685
2006-03-01 13:00:00,44.25,44.32,44.25,44.31,33152.06866406421,24.6787,24.7177,24.6787,24.7121,33152.0687
2006-03-01 13:05:00,44.3,44.3,44.22,44.24,21058.8612268584,24.7066,24.7066,24.6619,24.6731,21058.8612
2006-03-01 13:10:00,44.26,44.26,44.22,44.26,25437.43633343292,24.6842,24.6842,24.6619,24.6842,25437.4363
2006-03-01 13:15:00,44.26,44.36,44.26,44.33,77563.33045932003,24.6842,24.74,24.6842,24.7233,77563.3305
2006-03-01 13:20:00,44.33,44.48,44.33,44.48,80273.87695386616,24.7233,24.8069,24.7233,24.8069,80273.877
2006-03-01 13:25:00,44.49,44.5,44.4,44.44,54210.929890922605,24.8125,24.8181,24.7623,24.7846,54210.9299
2006-03-01 13:30:00,44.44,44.49,44.43,44.48,43577.24748924163,24.7846,24.8125,24.7791,24.8069,43577.2475
2006-03-01 13:35:00,44.48,44.51,44.47,44.47,43994.25464224873,24.8069,24.8237,24.8014,24.8014,43994.2546
2006-03-01 13:40:00,44.47,44.51,44.45,44.45,61925.5622215539,24.8014,24.8237,24.7902,24.7902,61925.5622
2006-03-01 13:45:00,44.45,44.53,44.42,44.49,69223.18739917809,24.7902,24.8348,24.7735,24.8125,69223.1874
2006-03-01 13:50:00,44.52,44.56,44.49,44.56,64219.10156309293,24.8292,24.8516,24.8125,24.8516,64219.1016
2006-03-01 13:55:00,44.55,44.56,44.5,44.52,65261.61944561068,24.846,24.8516,24.8181,24.8292,65261.6194
2006-03-01 14:00:00,44.52,44.57,44.51,44.57,47955.82259581615,24.8292,24.8571,24.8237,24.8571,47955.8226
2006-03-01 14:05:00,44.57,44.58,44.5,44.55,78188.84118883067,24.8571,24.8627,24.8181,24.846,78188.8412
2006-03-01 14:10:00,44.55,44.57,44.53,44.53,57546.987114979376,24.846,24.8571,24.8348,24.8348,57546.9871
2006-03-01 14:15:00,44.54,44.54,44.44,44.48,62759.57652756809,24.8404,24.8404,24.7846,24.8069,62759.5765
2006-03-01 14:20:00,44.45,44.48,44.38,44.38,118430.03145401554,24.7902,24.8069,24.7512,24.7512,118430.0315
2006-03-01 14:25:00,44.39,44.44,44.35,44.39,49832.354784348085,24.7567,24.7846,24.7344,24.7567,49832.3548
2006-03-01 14:30:00,44.39,44.44,44.36,44.4,32735.06151105712,24.7567,24.7846,24.74,24.7623,32735.0615
2006-03-01 14:35:00,44.4,44.44,44.36,44.41,115302.47780646232,24.7623,24.7846,24.74,24.7679,115302.4778
2006-03-01 14:40:00,44.42,44.44,44.41,44.42,61925.5622215539,24.7735,24.7846,24.7679,24.7735,61925.5622
2006-03-01 14:45:00,44.42,44.45,44.35,44.36,75061.28754127744,24.7735,24.7902,24.7344,24.74,75061.2875
2006-03-01 14:50:00,44.36,44.41,44.36,44.38,79856.86980085907,24.74,24.7679,24.74,24.7512,79856.8698
2006-03-01 14:55:00,44.39,44.4,44.31,44.34,74852.7839647739,24.7567,24.7623,24.7121,24.7289,74852.784
2006-03-01 15:00:00,44.35,44.39,44.33,44.34,80899.38768337682,24.7344,24.7567,24.7233,24.7289,80899.3877
2006-03-01 15:05:00,44.33,44.37,44.33,44.36,52542.90127889421,24.7233,24.7456,24.7233,24.74,52542.9013
2006-03-01 15:10:00,44.35,44.39,44.33,44.35,81524.89841288746,24.7344,24.7567,24.7233,24.7344,81524.8984
2006-03-01 15:15:00,44.33,44.37,44.33,44.34,68597.67666966745,24.7233,24.7456,24.7233,24.7289,68597.6767
2006-03-01 15:20:00,44.37,44.4,44.32,44.34,73184.75535274552,24.7456,24.7623,24.7177,24.7289,73184.7554
2006-03-01 15:25:00,44.34,44.38,44.3,44.3,49206.84405483744,24.7289,24.7512,24.7066,24.7066,49206.8441
2006-03-01 15:30:00,44.3,44.32,44.27,44.3,111757.91700590198,24.7066,24.7177,24.6898,24.7066,111757.917
2006-03-01 15:35:00,44.3,44.39,44.3,44.36,136152.83545681715,24.7066,24.7567,24.7066,24.74,136152.8355
2006-03-01 15:40:00,44.36,44.39,44.35,44.38,105919.81686380264,24.74,24.7567,24.7344,24.7512,105919.8169
2006-03-01 15:45:00,44.38,44.38,44.27,44.32,85277.96278995133,24.7512,24.7512,24.6898,24.7177,85277.9628
2006-03-01 15:50:00,44.32,44.35,44.27,44.33,76520.81257680229,24.7177,24.7344,24.6898,24.7233,76520.8126
2006-03-01 15:55:00,44.34,44.43,44.33,44.43,175768.51499249137,24.7289,24.7791,24.7233,24.7791,175768.515
2006-03-02 09:30:00,44.51,44.53,44.36,44.51,121349.0815250652,24.8237,24.8348,24.74,24.8237,121349.0815
2006-03-02 09:35:00,44.44,44.79,44.43,44.78,100290.2202982068,24.7846,24.9798,24.7791,24.9743,100290.2203
2006-03-02 09:40:00,44.78,44.94,44.7,44.92,96120.14876813584,24.9743,25.0635,24.9296,25.0523,96120.1488
2006-03-02 09:45:00,44.92,44.94,44.78,44.78,99039.19883918553,25.0523,25.0635,24.9743,24.9743,99039.1988
2006-03-02 09:50:00,44.8,44.89,44.75,44.77,77771.83403582359,24.9854,25.0356,24.9575,24.9687,77771.834
2006-03-02 09:55:00,44.78,44.81,44.56,44.59,112800.43488841972,24.9743,24.991,24.8516,24.8683,112800.4349
2006-03-02 10:00:00,44.61,44.67,44.52,44.62,103834.78109876714,24.8794,24.9129,24.8292,24.885,103834.7811
2006-03-02 10:05:00,44.65,44.66,44.48,44.56,105294.30613429198,24.9018,24.9073,24.8069,24.8516,105294.3061
2006-03-02 10:10:00,44.52,44.6,44.46,44.57,61717.05864505035,24.8292,24.8739,24.7958,24.8571,61717.0586
2006-03-02 10:15:00,44.58,44.59,44.46,44.51,60049.03003302196,24.8627,24.8683,24.7958,24.8237,60049.03
2006-03-02 10:20:00,44.48,44.56,44.43,44.56,105085.80255778844,24.8069,24.8516,24.7791,24.8516,105085.8026
2006-03-02 10:25:00,44.56,44.84,44.56,44.84,123642.62086660424,24.8516,25.0077,24.8516,25.0077,123642.6209
2006-03-02 10:30:00,44.85,45.07,44.84,45.0,176394.025722002,25.0133,25.136,25.0077,25.0969,176394.0257
2006-03-02 10:35:00,45.01,45.08,44.89,45.0,187444.71527669008,25.1025,25.1416,25.0356,25.0969,187444.7153
2006-03-02 10:40:00,45.0,45.18,44.97,45.13,112800.43488841972,25.0969,25.1973,25.0802,25.1695,112800.4349
2006-03-02 10:45:00,45.14,45.17,45.01,45.05,117596.01714800134,25.175,25.1918,25.1025,25.1248,117596.0171
2006-03-02 10:50:00,45.08,45.11,45.02,45.06,83609.93417792294,25.1416,25.1583,25.1081,25.1304,83609.9342
2006-03-02 10:55:00,45.06,45.08,44.95,45.01,113425.94561793037,25.1304,25.1416,25.0691,25.1025,113425.9456
2006-03-02 11:00:00,45.05,45.23,45.04,45.22,130106.23173821424,25.1248,25.2252,25.1193,25.2196,130106.2317
2006-03-02 11:05:00,45.22,45.35,45.22,45.3,117179.00999499424,25.2196,25.2921,25.2196,25.2643,117179.01
2006-03-02 11:10:00,45.3,45.32,45.17,45.18,91116.06293205069,25.2643,25.2754,25.1918,25.1973,91116.0629
2006-03-02 11:15:00,45.2,45.25,45.1,45.13,66512.64090463196,25.2085,25.2364,25.1527,25.1695,66512.6409
2006-03-02 11:20:00,45.15,45.15,44.99,45.03,49206.84405483744,25.1806,25.1806,25.0914,25.1137,49206.8441
2006-03-02 11:25:00,45.03,45.19,44.96,44.96,70682.71243470293,25.1137,25.2029,25.0746,25.0746,70682.7124
2006-03-02 11:30:00,44.96,44.96,44.86,44.86,66929.64805763906,25.0746,25.0746,25.0189,25.0189,66929.6481
2006-03-02 11:35:00,44.89,45.02,44.87,44.96,68180.66951666035,25.0356,25.1081,25.0244,25.0746,68180.6695
2006-03-02 11:40:00,44.98,45.02,44.91,44.93,37947.65092364582,25.0858,25.1081,25.0468,25.0579,37947.6509
2006-03-02 11:45:00,44.93,45.02,44.91,44.95,37739.14734714227,25.0579,25.1081,25.0468,25.0691,37739.1473
2006-03-02 11:50:00,44.95,44.97,44.84,44.93,60466.03718602906,25.0691,25.0802,25.0077,25.0579,60466.0372
2006-03-02 11:55:00,44.94,45.08,44.93,45.08,46704.80113679486,25.0635,25.1416,25.0579,25.1416,46704.8011
2006-03-02 12:00:00,45.05,45.07,44.93,44.93,28981.99713399324,25.1248,25.136,25.0579,25.0579,28981.9971
2006-03-02 12:05:00,44.93,44.93,44.79,44.82,87571.50213149036,25.0579,25.0579,24.9798,24.9966,87571.5021
2006-03-02 12:10:00,44.84,44.89,44.82,44.84,29816.01144000743,25.0077,25.0356,24.9966,25.0077,29816.0114
2006-03-02 12:15:00,44.84,44.84,44.76,44.82,32109.550781546463,25.0077,25.0077,24.9631,24.9966,32109.5508
2006-03-02 12:20:00,44.8,44.8,44.69,44.69,40241.19026518486,24.9854,24.9854,24.9241,24.9241,40241.1903
2006-03-02 12:25:00,44.69,44.69,44.46,44.56,88405.51643750456,24.9241,24.9241,24.7958,24.8516,88405.5164
2006-03-02 12:30:00,44.57,44.67,44.45,44.67,159505.23602521457,24.8571,24.9129,24.7902,24.9129,159505.236
2006-03-02 12:35:00,44.67,44.75,44.63,44.74,104668.79540478134,24.9129,24.9575,24.8906,24.9519,104668.7954
2006-03-02 12:40:00,44.76,44.79,44.7,44.71,66304.13732812842,24.9631,24.9798,24.9296,24.9352,66304.1373
2006-03-02 12:45:00,44.71,44.83,44.71,44.81,48164.3261723197,24.9352,25.0021,24.9352,24.991,48164.3262
2006-03-02 12:50:00,44.82,44.82,44.74,44.74,31692.54362853937,24.9966,24.9966,24.9519,24.9519,31692.5436
2006-03-02 12:55:00,44.75,44.79,44.72,44.75,35862.61515861034,24.9575,24.9798,24.9408,24.9575,35862.6152
2006-03-02 13:00:00,44.77,44.87,44.72,44.86,57963.99426798648,24.9687,25.0244,24.9408,25.0189,57963.9943
2006-03-02 13:05:00,44.86,44.93,44.83,44.9,71933.73389372423,25.0189,25.0579,25.0021,25.0412,71933.7339
2006-03-02 13:10:00,44.9,44.96,44.81,44.93,51708.88697288002,25.0412,25.0746,24.991,25.0579,51708.887
2006-03-02 13:15:00,44.94,44.96,44.85,44.91,50666.36909036228,25.0635,25.0746,25.0133,25.0468,50666.3691
2006-03-02 13:20:00,44.9,44.93,44.82,44.83,41075.20457119905,25.0412,25.0579,24.9966,25.0021,41075.2046
2006-03-02 13:25:00,44.83,44.9,44.81,44.82,33569.0758170713,25.0021,25.0412,24.991,24.9966,33569.0758
2006-03-02 13:30:00,44.83,44.85,44.79,44.82,26271.450639447103,25.0021,25.0133,24.9798,24.9966,26271.4506
2006-03-02 13:35:00,44.8,44.94,44.78,44.87,36696.62946462453,24.9854,25.0635,24.9743,25.0244,36696.6295
2006-03-02 13:40:00,44.87,45.07,44.82,44.93,91116.06293205069,25.0244,25.136,24.9966,25.0579,91116.0629
2006-03-02 13:45:00,44.95,45.0,44.89,44.99,24811.925603922267,25.0691,25.0969,25.0356,25.0914,24811.9256
2006-03-02 13:50:00,44.98,45.08,44.94,45.08,29190.500710496788,25.0858,25.1416,25.0635,25.1416,29190.5007
2006-03-02 13:55:00,45.08,45.16,45.06,45.11,53376.91558490841,25.1416,25.1862,25.1304,25.1583,53376.9156
2006-03-02 14:00:00,45.11,45.11,45.03,45.1,69848.69812868875,25.1583,25.1583,25.1137,25.1527,69848.6981
2006-03-02 14:05:00,45.13,45.16,45.04,45.08,48164.3261723197,25.1695,25.1862,25.1193,25.1416,48164.3262
2006-03-02 14:10:00,45.08,45.23,45.08,45.17,62551.07295106454,25.1416,25.2252,25.1416,25.1918,62551.073
2006-03-02 14:15:00,45.17,45.23,45.11,45.19,85486.46636645487,25.1918,25.2252,25.1583,25.2029,85486.4664
2006-03-02 14:20:00,45.18,45.19,45.14,45.16,43577.24748924163,25.1973,25.2029,25.175,25.1862,43577.2475
2006-03-02 14:25:00,45.15,45.21,45.14,45.16,47121.80828980196,25.1806,25.2141,25.175,25.1862,47121.8083
2006-03-02 14:30:00,45.17,45.27,45.13,45.23,50666.36909036228,25.1918,25.2475,25.1695,25.2252,50666.3691
2006-03-02 14:35:00,45.23,45.32,45.15,45.16,76520.81257680229,25.2252,25.2754,25.1806,25.1862,76520.8126
2006-03-02 14:40:00,45.16,45.18,45.13,45.15,45245.27610127002,25.1862,25.1973,25.1695,25.1806,45245.2761
2006-03-02 14:45:00,45.14,45.15,45.05,45.14,132816.77823276038,25.175,25.1806,25.1248,25.175,132816.7782
2006-03-02 14:50:00,45.13,45.19,45.1,45.15,70682.71243470293,25.1695,25.2029,25.1527,25.1806,70682.7124
2006-03-02 14:55:00,45.15,45.15,45.04,45.13,49415.34763134099,25.1806,25.1806,25.1193,25.1695,49415.3476
2006-03-02 15:00:00,45.1,45.2,45.08,45.14,90073.54504953294,25.1527,25.2085,25.1416,25.175,90073.545
2006-03-02 15:05:00,45.16,45.2,44.98,45.02,101332.73818072455,25.1862,25.2085,25.0858,25.1081,101332.7382
2006-03-02 15:10:00,45.02,45.13,44.95,45.13,88197.012861001,25.1081,25.1695,25.0691,25.1695,88197.0129
2006-03-02 15:15:00,45.14,45.16,45.06,45.07,86945.99140197971,25.175,25.1862,25.1304,25.136,86945.9914
2006-03-02 15:20:00,45.07,45.12,45.06,45.09,96954.16307415004,25.136,25.1639,25.1304,25.1471,96954.1631
2006-03-02 15:25:00,45.11,45.16,45.06,45.08,129063.71385569652,25.1583,25.1862,25.1304,25.1416,129063.7139
2006-03-02 15:30:00,45.08,45.1,44.99,45.08,107796.34905233455,25.1416,25.1527,25.0914,25.1416,107796.3491
2006-03-02 15:35:00,45.08,45.11,45.04,45.07,97788.17738016424,25.1416,25.1583,25.1193,25.136,97788.1774
2006-03-02 15:40:00,45.07,45.11,45.04,45.09,112591.93131191618,25.136,25.1583,25.1193,25.1471,112591.9313
2006-03-02 15:45:00,45.09,45.15,45.07,45.12,73393.25892924906,25.1471,25.1806,25.136,25.1639,73393.2589
2006-03-02 15:50:00,45.12,45.28,45.11,45.23,113634.44919443392,25.1639,25.2531,25.1583,25.2252,113634.4492
2006-03-02 15:55:00,45.22,45.32,45.22,45.27,213507.66233963365,25.2196,25.2754,25.2196,25.2475,213507.6623
2006-03-03 09:30:00,45.47,45.47,45.01,45.04,77771.83403582359,25.3591,25.3591,25.1025,25.1193,77771.834
2006-03-03 09:35:00,45.04,45.2,44.84,45.17,172849.4649214417,25.1193,25.2085,25.0077,25.1918,172849.4649
2006-03-03 09:40:00,45.17,45.18,45.09,45.14,75686.7982707881,25.1918,25.1973,25.1471,25.175,75686.7983
2006-03-03 09:45:00,45.16,45.24,45.13,45.24,68806.180246171,25.1862,25.2308,25.1695,25.2308,68806.1802
2006-03-03 09:50:00,45.27,45.28,45.14,45.2,81733.401989391,25.2475,25.2531,25.175,25.2085,81733.402
2006-03-03 09:55:00,45.28,45.49,45.27,45.49,87780.00570799391,25.2531,25.3702,25.2475,25.3702,87780.0057
2006-03-03 10:00:00,45.49,45.55,45.42,45.45,107587.845475831,25.3702,25.4037,25.3312,25.3479,107587.8455
2006-03-03 10:05:00,45.45,45.45,45.22,45.26,85903.47351946197,25.3479,25.3479,25.2196,25.242,85903.4735
2006-03-03 10:10:00,45.24,45.44,45.21,45.42,49206.84405483744,25.2308,25.3423,25.2141,25.3312,49206.8441
2006-03-03 10:15:00,45.42,45.48,45.31,45.34,59423.51930351132,25.3312,25.3646,25.2698,25.2866,59423.5193
2006-03-03 10:20:00,45.31,45.42,45.31,45.39,41700.71530070969,25.2698,25.3312,25.2698,25.3145,41700.7153
2006-03-03 10:25:00,45.39,45.44,45.33,45.39,255208.37764034333,25.3145,25.3423,25.281,25.3145,255208.3776
2006-03-03 10:30:00,45.42,45.56,45.4,45.4,104877.29898128488,25.3312,25.4093,25.32,25.32,104877.299
2006-03-03 10:35:00,45.43,45.57,45.43,45.54,93826.6094265968,25.3368,25.4148,25.3368,25.3981,93826.6094
2006-03-03 10:40:00,45.57,45.66,45.54,45.64,246242.7238506908,25.4148,25.465,25.3981,25.4539,246242.7239
2006-03-03 10:45:00,45.65,45.67,45.54,45.55,91533.0700850578,25.4595,25.4706,25.3981,25.4037,91533.0701
2006-03-03 10:50:00,45.55,45.59,45.5,45.5,120306.56364254748,25.4037,25.426,25.3758,25.3758,120306.5636
2006-03-03 10:55:00,45.5,45.64,45.47,45.63,104043.28467527068,25.3758,25.4539,25.3591,25.4483,104043.2847
2006-03-03 11:00:00,45.63,45.63,45.48,45.54,134276.3032682852,25.4483,25.4483,25.3646,25.3981,134276.3033
2006-03-03 11:05:00,45.54,45.63,45.51,45.52,73810.26608225616,25.3981,25.4483,25.3814,25.387,73810.2661
2006-03-03 11:10:00,45.52,45.59,45.51,45.54,49623.851207844535,25.387,25.426,25.3814,25.3981,49623.8512
2006-03-03 11:15:00,45.53,45.61,45.51,45.58,70682.71243470293,25.3925,25.4372,25.3814,25.4204,70682.7124
2006-03-03 11:20:00,45.59,45.59,45.46,45.57,62759.57652756809,25.426,25.426,25.3535,25.4148,62759.5765
2006-03-03 11:25:00,45.58,45.59,45.44,45.46,68180.66951666035,25.4204,25.426,25.3423,25.3535,68180.6695
2006-03-03 11:30:00,45.46,45.51,45.37,45.41,119264.04576002972,25.3535,25.3814,25.3033,25.3256,119264.0458
2006-03-03 11:35:00,45.41,45.46,45.34,45.42,55670.45492644744,25.3256,25.3535,25.2866,25.3312,55670.4549
2006-03-03 11:40:00,45.41,45.54,45.41,45.53,44619.76537175937,25.3256,25.3981,25.3256,25.3925,44619.7654
2006-03-03 11:45:00,45.53,45.54,45.44,45.48,38156.15450014937,25.3925,25.3981,25.3423,25.3646,38156.1545
2006-03-03 11:50:00,45.48,45.57,45.48,45.57,40866.7009946955,25.3646,25.4148,25.3646,25.4148,40866.701
2006-03-03 11:55:00,45.57,45.61,45.5,45.55,44202.75821875228,25.4148,25.4372,25.3758,25.4037,44202.7582
2006-03-03 12:00:00,45.57,45.66,45.52,45.53,49415.34763134099,25.4148,25.465,25.387,25.3925,49415.3476
2006-03-03 12:05:00,45.53,45.59,45.53,45.55,16471.78254378033,25.3925,25.426,25.3925,25.4037,16471.7825
2006-03-03 12:10:00,45.54,45.55,45.49,45.54,62968.08010407164,25.3981,25.4037,25.3702,25.3981,62968.0801
2006-03-03 12:15:00,45.54,45.59,45.52,45.52,23560.90414490098,25.3981,25.426,25.387,25.387,23560.9041
2006-03-03 12:20:00,45.53,45.66,45.53,45.64,38364.65807665292,25.3925,25.465,25.3925,25.4539,38364.6581
2006-03-03 12:25:00,45.64,45.71,45.59,45.62,76937.81972980939,25.4539,25.4929,25.426,25.4427,76937.8197
2006-03-03 12:30:00,45.65,45.66,45.59,45.65,25437.43633343292,25.4595,25.465,25.426,25.4595,25437.4363
2006-03-03 12:35:00,45.63,45.65,45.6,45.63,23977.911297908075,25.4483,25.4595,25.4316,25.4483,23977.9113
2006-03-03 12:40:00,45.65,45.8,45.65,45.74,87780.00570799391,25.4595,25.5431,25.4595,25.5097,87780.0057
2006-03-03 12:45:00,45.73,45.8,45.69,45.76,36279.62231161744,25.5041,25.5431,25.4818,25.5208,36279.6223
2006-03-03 12:50:00,45.77,45.82,45.75,45.76,43160.240336234536,25.5264,25.5543,25.5152,25.5208,43160.2403
2006-03-03 12:55:00,45.76,45.84,45.74,45.82,36279.62231161744,25.5208,25.5654,25.5097,25.5543,36279.6223
2006-03-03 13:00:00,45.83,45.84,45.74,45.79,54836.44062043325,25.5598,25.5654,25.5097,25.5375,54836.4406
2006-03-03 13:05:00,45.79,45.86,45.78,45.86,27939.47925147549,25.5375,25.5766,25.532,25.5766,27939.4793
2006-03-03 13:10:00,45.85,45.98,45.82,45.98,54419.43346742616,25.571,25.6435,25.5543,25.6435,54419.4335
2006-03-03 13:15:00,45.96,46.02,45.75,45.77,102583.75963974584,25.6324,25.6658,25.5152,25.5264,102583.7596
2006-03-03 13:20:00,45.76,45.86,45.76,45.82,74018.7696587597,25.5208,25.5766,25.5208,25.5543,74018.7697
2006-03-03 13:25:00,45.78,45.9,45.75,45.9,61925.5622215539,25.532,25.5989,25.5152,25.5989,61925.5622
2006-03-03 13:30:00,45.91,45.95,45.85,45.89,59840.52645651841,25.6045,25.6268,25.571,25.5933,59840.5265
2006-03-03 13:35:00,45.9,45.97,45.83,45.85,33986.0829700784,25.5989,25.6379,25.5598,25.571,33986.083
2006-03-03 13:40:00,45.81,45.9,45.81,45.89,23769.407721404525,25.5487,25.5989,25.5487,25.5933,23769.4077
2006-03-03 13:45:00,45.87,45.95,45.85,45.86,47330.31186630551,25.5822,25.6268,25.571,25.5766,47330.3119
2006-03-03 13:50:00,45.86,45.89,45.84,45.89,43160.240336234536,25.5766,25.5933,25.5654,25.5933,43160.2403
2006-03-03 13:55:00,45.9,45.9,45.73,45.74,48164.3261723197,25.5989,25.5989,25.5041,25.5097,48164.3262
2006-03-03 14:00:00,45.73,45.77,45.66,45.72,62759.57652756809,25.5041,25.5264,25.465,25.4985,62759.5765
2006-03-03 14:05:00,45.71,45.71,45.61,45.7,37530.64377063872,25.4929,25.4929,25.4372,25.4873,37530.6438
2006-03-03 14:10:00,45.7,45.81,45.7,45.78,36696.62946462453,25.4873,25.5487,25.4873,25.532,36696.6295
2006-03-03 14:15:00,45.79,45.79,45.67,45.69,22309.88268587969,25.5375,25.5375,25.4706,25.4818,22309.8827
2006-03-03 14:20:00,45.7,45.8,45.69,45.77,45453.77967777357,25.4873,25.5431,25.4818,25.5264,45453.7797
2006-03-03 14:25:00,45.77,45.82,45.74,45.78,41909.21887721324,25.5264,25.5543,25.5097,25.532,41909.2189
2006-03-03 14:30:00,45.76,45.78,45.65,45.69,52334.39770239067,25.5208,25.532,25.4595,25.4818,52334.3977
2006-03-03 14:35:00,45.68,45.77,45.68,45.75,39615.67953567421,25.4762,25.5264,25.4762,25.5152,39615.6795
2006-03-03 14:40:00,45.75,45.79,45.71,45.77,34194.58654658195,25.5152,25.5375,25.4929,25.5264,34194.5865
2006-03-03 14:45:00,45.77,45.82,45.75,45.81,68597.67666966745,25.5264,25.5543,25.5152,25.5487,68597.6767
2006-03-03 14:50:00,45.83,45.83,45.72,45.74,19182.32903832646,25.5598,25.5598,25.4985,25.5097,19182.329
2006-03-03 14:55:00,45.73,45.77,45.71,45.73,12301.71101370936,25.5041,25.5264,25.4929,25.5041,12301.711
2006-03-03 15:00:00,45.73,45.74,45.6,45.62,62342.569374561,25.5041,25.5097,25.4316,25.4427,62342.5694
2006-03-03 15:05:00,45.64,45.64,45.57,45.63,61925.5622215539,25.4539,25.4539,25.4148,25.4483,61925.5622
2006-03-03 15:10:00,45.63,45.71,45.62,45.66,44828.26894826292,25.4483,25.4929,25.4427,25.465,44828.2689
2006-03-03 15:15:00,45.62,45.65,45.53,45.6,109464.37766436295,25.4427,25.4595,25.3925,25.4316,109464.3777
2006-03-03 15:20:00,45.58,45.65,45.53,45.65,115510.98138296584,25.4204,25.4595,25.3925,25.4595,115510.9814
2006-03-03 15:25:00,45.65,45.69,45.49,45.56,103834.78109876714,25.4595,25.4818,25.3702,25.4093,103834.7811
2006-03-03 15:30:00,45.55,45.68,45.48,45.48,66304.13732812842,25.4037,25.4762,25.3646,25.3646,66304.1373
2006-03-03 15:35:00,45.51,45.56,45.48,45.53,76520.81257680229,25.3814,25.4093,25.3646,25.3925,76520.8126
2006-03-03 15:40:00,45.53,45.6,45.47,45.47,171806.94703892394,25.3925,25.4316,25.3591,25.3591,171806.947
2006-03-03 15:45:00,45.46,45.47,45.39,45.4,96328.6523446394,25.3535,25.3591,25.3145,25.32,96328.6523
2006-03-03 15:50:00,45.4,45.52,45.4,45.52,83192.92702491584,25.32,25.387,25.32,25.387,83192.927
2006-03-03 15:55:00,45.52,45.54,45.49,45.49,127395.68524366812,25.387,25.3981,25.3702,25.3702,127395.6852
2006-03-06 09:30:00,45.04,45.28,45.03,45.26,212048.1373041088,25.1193,25.2531,25.1137,25.242,212048.1373
2006-03-06 09:35:00,45.22,45.23,44.99,45.06,93618.10585009328,25.2196,25.2252,25.0914,25.1304,93618.1059
2006-03-06 09:40:00,44.99,45.04,44.8,45.01,174517.4935334701,25.0914,25.1193,24.9854,25.1025,174517.4935
2006-03-06 09:45:00,45.03,45.09,44.98,45.08,107379.34189932748,25.1137,25.1471,25.0858,25.1416,107379.3419
2006-03-06 09:50:00,45.08,45.18,45.04,45.18,107796.34905233455,25.1416,25.1973,25.1193,25.1973,107796.3491
2006-03-06 09:55:00,45.18,45.19,45.02,45.04,146995.0214350017,25.1973,25.2029,25.1081,25.1193,146995.0214
2006-03-06 10:00:00,45.04,45.08,44.94,45.08,171389.93988591686,25.1193,25.1416,25.0635,25.1416,171389.9399
2006-03-06 10:05:00,45.08,45.08,44.8,44.86,97996.68095666778,25.1416,25.1416,24.9854,25.0189,97996.681
2006-03-06 10:10:00,44.85,44.96,44.82,44.82,95494.6380386252,25.0133,25.0746,24.9966,24.9966,95494.638
2006-03-06 10:15:00,44.83,44.84,44.75,44.8,114468.46350044812,25.0021,25.0077,24.9575,24.9854,114468.4635
2006-03-06 10:20:00,44.8,44.83,44.75,44.79,110298.39197037714,24.9854,25.0021,24.9575,24.9798,110298.392
2006-03-06 10:25:00,44.8,44.83,44.75,44.78,65261.61944561068,24.9854,25.0021,24.9575,24.9743,65261.6194
2006-03-06 10:30:00,44.78,44.85,44.7,44.75,120306.56364254748,24.9743,25.0133,24.9296,24.9575,120306.5636
2006-03-06 10:35:00,44.73,44.75,44.61,44.63,77771.83403582359,24.9464,24.9575,24.8794,24.8906,77771.834
2006-03-06 10:40:00,44.61,44.63,44.53,44.6,112591.93131191618,24.8794,24.8906,24.8348,24.8739,112591.9313
2006-03-06 10:45:00,44.63,44.63,44.53,44.58,75895.30184729164,24.8906,24.8906,24.8348,24.8627,75895.3018
2006-03-06 10:50:00,44.6,44.79,44.6,44.78,111757.91700590198,24.8739,24.9798,24.8739,24.9743,111757.917
2006-03-06 10:55:00,44.78,44.82,44.7,44.82,91741.57366156131,24.9743,24.9966,24.9296,24.9966,91741.5737
2006-03-06 11:00:00,44.81,44.92,44.81,44.87,80690.88410687326,24.991,25.0523,24.991,25.0244,80690.8841
2006-03-06 11:05:00,44.9,44.94,44.86,44.88,66512.64090463196,25.0412,25.0635,25.0189,25.03,66512.6409
2006-03-06 11:10:00,44.88,44.94,44.8,44.8,50457.865513858735,25.03,25.0635,24.9854,24.9854,50457.8655
2006-03-06 11:15:00,44.79,44.84,44.75,44.79,85903.47351946197,24.9798,25.0077,24.9575,24.9798,85903.4735
2006-03-06 11:20:00,44.78,44.8,44.75,44.76,34194.58654658195,24.9743,24.9854,24.9575,24.9631,34194.5865
2006-03-06 11:25:00,44.74,44.74,44.61,44.66,86737.48782547617,24.9519,24.9519,24.8794,24.9073,86737.4878
2006-03-06 11:30:00,44.67,44.75,44.62,44.75,79856.86980085907,24.9129,24.9575,24.885,24.9575,79856.8698
2006-03-06 11:35:00,44.77,44.83,44.75,44.8,68389.1730931639,24.9687,25.0021,24.9575,24.9854,68389.1731
2006-03-06 11:40:00,44.8,44.84,44.74,44.77,76312.30900029874,24.9854,25.0077,24.9519,24.9687,76312.309
2006-03-06 11:45:00,44.78,44.79,44.64,44.64,109047.37051135584,24.9743,24.9798,24.8962,24.8962,109047.3705
2006-03-06 11:50:00,44.65,44.76,44.65,44.72,69223.18739917809,24.9018,24.9631,24.9018,24.9408,69223.1874
2006-03-06 11:55:00,44.72,44.72,44.65,44.65,64636.108716100025,24.9408,24.9408,24.9018,24.9018,64636.1087
2006-03-06 12:00:00,44.64,44.69,44.63,44.65,76937.81972980939,24.8962,24.9241,24.8906,24.9018,76937.8197
2006-03-06 12:05:00,44.65,44.67,44.57,44.58,71308.22316421357,24.9018,24.9129,24.8571,24.8627,71308.2232
2006-03-06 12:10:00,44.57,44.59,44.53,44.57,66929.64805763906,24.8571,24.8683,24.8348,24.8571,66929.6481
2006-03-06 12:15:00,44.57,44.57,44.49,44.49,82984.4234484123,24.8571,24.8571,24.8125,24.8125,82984.4234
2006-03-06 12:20:00,44.5,44.62,44.49,44.62,89656.53789652584,24.8181,24.885,24.8125,24.885,89656.5379
2006-03-06 12:25:00,44.61,44.69,44.59,44.67,65887.13017512132,24.8794,24.9241,24.8683,24.9129,65887.1302
2006-03-06 12:30:00,44.67,44.72,44.64,44.64,37739.14734714227,24.9129,24.9408,24.8962,24.8962,37739.1473
2006-03-06 12:35:00,44.63,44.63,44.52,44.53,78605.84834183777,24.8906,24.8906,24.8292,24.8348,78605.8483
2006-03-06 12:40:00,44.52,44.54,44.44,44.47,61091.5479155397,24.8292,24.8404,24.7846,24.8014,61091.5479
2006-03-06 12:45:00,44.49,44.5,44.44,44.45,31901.04720504292,24.8125,24.8181,24.7846,24.7902,31901.0472
2006-03-06 12:50:00,44.45,44.56,44.41,44.55,56087.46207945454,24.7902,24.8516,24.7679,24.846,56087.4621
2006-03-06 12:55:00,44.57,44.6,44.43,44.43,110715.39912338424,24.8571,24.8739,24.7791,24.7791,110715.3991
2006-03-06 13:00:00,44.43,44.48,44.43,44.44,64219.10156309293,24.7791,24.8069,24.7791,24.7846,64219.1016
2006-03-06 13:05:00,44.44,44.44,44.27,44.32,149914.07150605135,24.7846,24.7846,24.6898,24.7177,149914.0715
2006-03-06 13:10:00,44.31,44.35,44.27,44.33,135527.32472730652,24.7121,24.7344,24.6898,24.7233,135527.3247
2006-03-06 13:15:00,44.33,44.41,44.32,44.39,90699.0557790436,24.7233,24.7679,24.7177,24.7567,90699.0558
2006-03-06 13:20:00,44.39,44.42,44.37,44.37,101332.73818072455,24.7567,24.7735,24.7456,24.7456,101332.7382
2006-03-06 13:25:00,44.38,44.39,44.29,44.29,60049.03003302196,24.7512,24.7567,24.701,24.701,60049.03
2006-03-06 13:30:00,44.28,44.28,44.15,44.2,86945.99140197971,24.6954,24.6954,24.6229,24.6508,86945.9914
2006-03-06 13:35:00,44.2,44.2,44.09,44.09,72767.74819973842,24.6508,24.6508,24.5894,24.5894,72767.7482
2006-03-06 13:40:00,44.09,44.19,44.07,44.19,101541.24175722813,24.5894,24.6452,24.5783,24.6452,101541.2418
2006-03-06 13:45:00,44.2,44.26,44.18,44.19,55461.9513499439,24.6508,24.6842,24.6396,24.6452,55461.9513
2006-03-06 13:50:00,44.19,44.27,44.19,44.22,41909.21887721324,24.6452,24.6898,24.6452,24.6619,41909.2189
2006-03-06 13:55:00,44.22,44.28,44.19,44.27,43994.25464224873,24.6619,24.6954,24.6452,24.6898,43994.2546
2006-03-06 14:00:00,44.27,44.37,44.27,44.36,107379.34189932748,24.6898,24.7456,24.6898,24.74,107379.3419
2006-03-06 14:05:00,44.36,44.39,44.22,44.39,166594.35762633523,24.74,24.7567,24.6619,24.7567,166594.3576
2006-03-06 14:10:00,44.39,44.46,44.35,44.38,86737.48782547617,24.7567,24.7958,24.7344,24.7512,86737.4878
2006-03-06 14:15:00,44.39,44.41,44.33,44.39,88197.012861001,24.7567,24.7679,24.7233,24.7567,88197.0129
2006-03-06 14:20:00,44.39,44.42,44.32,44.33,159922.2431782217,24.7567,24.7735,24.7177,24.7233,159922.2432
2006-03-06 14:25:00,44.33,44.45,44.32,44.45,113634.44919443392,24.7233,24.7902,24.7177,24.7902,113634.4492
2006-03-06 14:30:00,44.45,44.5,44.41,44.46,92158.58081456844,24.7902,24.8181,24.7679,24.7958,92158.5808
2006-03-06 14:35:00,44.46,44.46,44.37,44.39,136778.3461863278,24.7958,24.7958,24.7456,24.7567,136778.3462
2006-03-06 14:40:00,44.39,44.42,44.34,44.38,59215.01572700777,24.7567,24.7735,24.7289,24.7512,59215.0157
2006-03-06 14:45:00,44.38,44.39,44.22,44.27,158045.71098968975,24.7512,24.7567,24.6619,24.6898,158045.711
2006-03-06 14:50:00,44.27,44.31,44.23,44.28,76103.80542379519,24.6898,24.7121,24.6675,24.6954,76103.8054
2006-03-06 14:55:00,44.28,44.31,44.18,44.2,79231.35907134842,24.6954,24.7121,24.6396,24.6508,79231.3591
2006-03-06 15:00:00,44.19,44.24,44.1,44.17,104043.28467527068,24.6452,24.6731,24.595,24.634,104043.2847
2006-03-06 15:05:00,44.21,44.21,44.13,44.15,104251.78825177424,24.6564,24.6564,24.6117,24.6229,104251.7883
2006-03-06 15:10:00,44.16,44.28,44.16,44.25,114676.96707695168,24.6285,24.6954,24.6285,24.6787,114676.9671
2006-03-06 15:15:00,44.25,44.31,44.22,44.24,101958.2489102352,24.6787,24.7121,24.6619,24.6731,101958.2489
2006-03-06 15:20:00,44.23,44.24,44.08,44.08,87780.00570799391,24.6675,24.6731,24.5839,24.5839,87780.0057
2006-03-06 15:25:00,44.08,44.15,44.08,44.12,92992.59512058264,24.5839,24.6229,24.5839,24.6062,92992.5951
2006-03-06 15:30:00,44.11,44.11,44.0,44.05,107587.845475831,24.6006,24.6006,24.5392,24.5671,107587.8455
2006-03-06 15:35:00,44.05,44.13,44.04,44.05,111757.91700590198,24.5671,24.6117,24.5615,24.5671,111757.917
2006-03-06 15:40:00,44.05,44.09,43.96,43.98,85694.96994295843,24.5671,24.5894,24.5169,24.5281,85694.9699
2006-03-06 15:45:00,43.98,43.98,43.88,43.88,121974.59225457588,24.5281,24.5281,24.4723,24.4723,121974.5923
2006-03-06 15:50:00,43.88,43.88,43.84,43.85,118013.02430100844,24.4723,24.4723,24.45,24.4556,118013.0243
2006-03-06 15:55:00,43.85,43.93,43.84,43.9,220805.28751725785,24.4556,24.5002,24.45,24.4835,220805.2875
2006-03-07 09:30:00,43.53,44.1,43.53,44.08,168053.88266186006,24.2771,24.595,24.2771,24.5839,168053.8827
2006-03-07 09:35:00,44.08,44.1,43.88,43.89,145118.48924646975,24.5839,24.595,24.4723,24.4779,145118.4892
2006-03-07 09:40:00,43.89,44.07,43.85,44.06,279811.79966776207,24.4779,24.5783,24.4556,24.5727,279811.7997
2006-03-07 09:45:00,44.07,44.13,44.06,44.11,251246.8096867759,24.5783,24.6117,24.5727,24.6006,251246.8097
2006-03-07 09:50:00,44.12,44.12,43.84,43.84,212048.1373041088,24.6062,24.6062,24.45,24.45,212048.1373
2006-03-07 09:55:00,43.86,43.87,43.74,43.84,199120.9155608888,24.4612,24.4667,24.3942,24.45,199120.9156
2006-03-07 10:00:00,43.86,43.93,43.83,43.83,111340.90985289488,24.4612,24.5002,24.4444,24.4444,111340.9099
2006-03-07 10:05:00,43.75,43.79,43.67,43.72,161173.26463724297,24.3998,24.4221,24.3552,24.3831,161173.2646
2006-03-07 10:10:00,43.73,43.84,43.7,43.7,93409.60227358971,24.3887,24.45,24.3719,24.3719,93409.6023
2006-03-07 10:15:00,43.69,43.79,43.65,43.75,141990.93559891652,24.3663,24.4221,24.344,24.3998,141990.9356
2006-03-07 10:20:00,43.75,43.79,43.67,43.76,150122.5750825549,24.3998,24.4221,24.3552,24.4054,150122.5751
2006-03-07 10:25:00,43.78,43.78,43.64,43.66,130523.23889122136,24.4165,24.4165,24.3385,24.3496,130523.2389
2006-03-07 10:30:00,43.66,43.75,43.62,43.65,137403.85691583843,24.3496,24.3998,24.3273,24.344,137403.8569
2006-03-07 10:35:00,43.68,43.73,43.63,43.72,71725.23031722067,24.3608,24.3887,24.3329,24.3831,71725.2303
2006-03-07 10:40:00,43.71,43.71,43.62,43.63,61091.5479155397,24.3775,24.3775,24.3273,24.3329,61091.5479
2006-03-07 10:45:00,43.63,43.69,43.61,43.62,75686.7982707881,24.3329,24.3663,24.3217,24.3273,75686.7983
2006-03-07 10:50:00,43.64,43.72,43.62,43.69,73601.76250575262,24.3385,24.3831,24.3273,24.3663,73601.7625
2006-03-07 10:55:00,43.68,43.75,43.67,43.7,52125.89412588712,24.3608,24.3998,24.3552,24.3719,52125.8941
2006-03-07 11:00:00,43.7,43.9,43.7,43.79,112800.43488841972,24.3719,24.4835,24.3719,24.4221,112800.4349
2006-03-07 11:05:00,43.79,43.93,43.77,43.83,93826.6094265968,24.4221,24.5002,24.411,24.4444,93826.6094
2006-03-07 11:10:00,43.84,43.84,43.71,43.71,42743.23318322744,24.45,24.45,24.3775,24.3775,42743.2332
2006-03-07 11:15:00,43.69,43.72,43.62,43.62,60257.53360952551,24.3663,24.3831,24.3273,24.3273,60257.5336
2006-03-07 11:20:00,43.63,43.64,43.56,43.56,114885.4706534552,24.3329,24.3385,24.2938,24.2938,114885.4707
2006-03-07 11:25:00,43.57,43.69,43.56,43.66,239362.10582607365,24.2994,24.3663,24.2938,24.3496,239362.1058
2006-03-07 11:30:00,43.67,43.67,43.6,43.61,52751.40485539776,24.3552,24.3552,24.3162,24.3217,52751.4049
2006-03-07 11:35:00,43.61,43.61,43.5,43.53,95494.6380386252,24.3217,24.3217,24.2604,24.2771,95494.638
2006-03-07 11:40:00,43.53,43.59,43.48,43.54,73393.25892924906,24.2771,24.3106,24.2492,24.2827,73393.2589
2006-03-07 11:45:00,43.57,43.57,43.46,43.47,99873.21314519973,24.2994,24.2994,24.2381,24.2437,99873.2131
2006-03-07 11:50:00,43.47,43.49,43.36,43.4,97788.17738016424,24.2437,24.2548,24.1823,24.2046,97788.1774
2006-03-07 11:55:00,43.39,43.4,43.32,43.4,93618.10585009328,24.199,24.2046,24.16,24.2046,93618.1059
2006-03-07 12:00:00,43.39,43.55,43.39,43.5,81941.90556589456,24.199,24.2883,24.199,24.2604,81941.9056
2006-03-07 12:05:00,43.51,43.51,43.46,43.47,57546.987114979376,24.266,24.266,24.2381,24.2437,57546.9871
2006-03-07 12:10:00,43.45,43.47,43.39,43.4,78814.35191834133,24.2325,24.2437,24.199,24.2046,78814.3519
2006-03-07 12:15:00,43.4,43.41,43.31,43.33,61717.05864505035,24.2046,24.2102,24.1544,24.1656,61717.0586
2006-03-07 12:20:00,43.33,43.44,43.32,43.44,26271.450639447103,24.1656,24.2269,24.16,24.2269,26271.4506
2006-03-07 12:25:00,43.43,43.46,43.43,43.45,53376.91558490841,24.2213,24.2381,24.2213,24.2325,53376.9156
2006-03-07 12:30:00,43.46,43.5,43.45,43.48,58172.497844490026,24.2381,24.2604,24.2325,24.2492,58172.4978
2006-03-07 12:35:00,43.48,43.5,43.45,43.46,40449.69384168841,24.2492,24.2604,24.2325,24.2381,40449.6938
2006-03-07 12:40:00,43.46,43.5,43.46,43.48,31692.54362853937,24.2381,24.2604,24.2381,24.2492,31692.5436
2006-03-07 12:45:00,43.48,43.49,43.43,43.47,64010.59798658938,24.2492,24.2548,24.2213,24.2437,64010.598
2006-03-07 12:50:00,43.46,43.51,43.46,43.51,30024.51501651098,24.2381,24.266,24.2381,24.266,30024.515
2006-03-07 12:55:00,43.51,43.57,43.51,43.53,62759.57652756809,24.266,24.2994,24.266,24.2771,62759.5765
2006-03-07 13:00:00,43.51,43.55,43.5,43.52,36696.62946462453,24.266,24.2883,24.2604,24.2715,36696.6295
2006-03-07 13:05:00,43.52,43.54,43.49,43.51,44619.76537175937,24.2715,24.2827,24.2548,24.266,44619.7654
2006-03-07 13:10:00,43.52,43.54,43.45,43.48,36071.11873511389,24.2715,24.2827,24.2325,24.2492,36071.1187
2006-03-07 13:15:00,43.49,43.52,43.48,43.5,35862.61515861034,24.2548,24.2715,24.2492,24.2604,35862.6152
2006-03-07 13:20:00,43.51,43.61,43.5,43.61,65470.12302211423,24.266,24.3217,24.2604,24.3217,65470.123
2006-03-07 13:25:00,43.61,43.62,43.57,43.58,30858.529322525173,24.3217,24.3273,24.2994,24.305,30858.5293
2006-03-07 13:30:00,43.58,43.6,43.55,43.55,26271.450639447103,24.305,24.3162,24.2883,24.2883,26271.4506
2006-03-07 13:35:00,43.56,43.67,43.55,43.59,69223.18739917809,24.2938,24.3552,24.2883,24.3106,69223.1874
2006-03-07 13:40:00,43.6,43.63,43.57,43.6,28981.99713399324,24.3162,24.3329,24.2994,24.3162,28981.9971
2006-03-07 13:45:00,43.6,43.62,43.57,43.61,40866.7009946955,24.3162,24.3273,24.2994,24.3217,40866.701
2006-03-07 13:50:00,43.61,43.65,43.57,43.58,56295.96565595809,24.3217,24.344,24.2994,24.305,56295.9657
2006-03-07 13:55:00,43.59,43.59,43.4,43.42,83609.93417792294,24.3106,24.3106,24.2046,24.2158,83609.9342
2006-03-07 14:00:00,43.42,43.42,43.38,43.39,66512.64090463196,24.2158,24.2158,24.1935,24.199,66512.6409
2006-03-07 14:05:00,43.39,43.44,43.37,43.39,159088.2288722075,24.199,24.2269,24.1879,24.199,159088.2289
2006-03-07 14:10:00,43.38,43.4,43.31,43.31,66095.63375162486,24.1935,24.2046,24.1544,24.1544,66095.6338
2006-03-07 14:15:00,43.33,43.39,43.33,43.35,38573.16165315647,24.1656,24.199,24.1656,24.1767,38573.1617
2006-03-07 14:20:00,43.35,43.46,43.33,43.42,79856.86980085907,24.1767,24.2381,24.1656,24.2158,79856.8698
2006-03-07 14:25:00,43.43,43.5,43.36,43.43,98413.68810967488,24.2213,24.2604,24.1823,24.2213,98413.6881
2006-03-07 14:30:00,43.43,43.44,43.38,43.44,43994.25464224873,24.2213,24.2269,24.1935,24.2269,43994.2546
2006-03-07 14:35:00,43.44,43.46,43.39,43.41,85277.96278995133,24.2269,24.2381,24.199,24.2102,85277.9628
2006-03-07 14:40:00,43.41,43.45,43.41,43.45,66304.13732812842,24.2102,24.2325,24.2102,24.2325,66304.1373
2006-03-07 14:45:00,43.45,43.48,43.44,43.46,95911.6451916323,24.2325,24.2492,24.2269,24.2381,95911.6452
2006-03-07 14:50:00,43.46,43.49,43.44,43.48,63802.09441008583,24.2381,24.2548,24.2269,24.2492,63802.0944
2006-03-07 14:55:00,43.48,43.52,43.43,43.47,63385.08725707874,24.2492,24.2715,24.2213,24.2437,63385.0873
2006-03-07 15:00:00,43.48,43.5,43.42,43.45,112591.93131191618,24.2492,24.2604,24.2158,24.2325,112591.9313
2006-03-07 15:05:00,43.45,43.51,43.41,43.41,51708.88697288002,24.2325,24.266,24.2102,24.2102,51708.887
2006-03-07 15:10:00,43.42,43.42,43.36,43.4,90907.55935554714,24.2158,24.2158,24.1823,24.2046,90907.5594
2006-03-07 15:15:00,43.4,43.44,43.38,43.42,133233.78538576746,24.2046,24.2269,24.1935,24.2158,133233.7854
2006-03-07 15:20:00,43.43,43.5,43.43,43.46,119055.54218352618,24.2213,24.2604,24.2213,24.2381,119055.5422
2006-03-07 15:25:00,43.46,43.57,43.46,43.51,75686.7982707881,24.2381,24.2994,24.2381,24.266,75686.7983
2006-03-07 15:30:00,43.51,43.51,43.36,43.42,137820.86406884555,24.266,24.266,24.1823,24.2158,137820.8641
2006-03-07 15:35:00,43.41,43.61,43.41,43.59,89239.53074351874,24.2102,24.3217,24.2102,24.3106,89239.5307
2006-03-07 15:40:00,43.59,43.64,43.46,43.63,129689.22458520716,24.3106,24.3385,24.2381,24.3329,129689.2246
2006-03-07 15:45:00,43.63,43.66,43.56,43.63,108421.8597818452,24.3329,24.3496,24.2938,24.3329,108421.8598
2006-03-07 15:50:00,43.63,43.7,43.63,43.66,103417.77394576004,24.3329,24.3719,24.3329,24.3496,103417.7739
2006-03-07 15:55:00,43.65,43.69,43.6,43.65,126561.67093765392,24.344,24.3663,24.3162,24.344,126561.6709
2006-03-08 09:30:00,43.16,43.16,43.09,43.09,105085.80255778844,24.1669,24.1669,24.1277,24.1277,105085.8026
2006-03-08 09:35:00,43.08,43.08,42.78,42.84,154084.14303612232,24.1221,24.1221,23.9541,23.9877,154084.143
2006-03-08 09:40:00,42.86,43.07,42.86,43.07,109464.37766436295,23.9989,24.1165,23.9989,24.1165,109464.3777
2006-03-08 09:45:00,43.1,43.3,43.06,43.16,132816.77823276038,24.1333,24.2452,24.1109,24.1669,132816.7782
2006-03-08 09:50:00,43.16,43.4,43.14,43.37,153875.63945961875,24.1669,24.3012,24.1557,24.2844,153875.6395
2006-03-08 09:55:00,43.36,43.55,43.28,43.5,117387.5135714978,24.2788,24.3852,24.234,24.3572,117387.5136
2006-03-08 10:00:00,43.5,43.78,43.49,43.77,104043.28467527068,24.3572,24.514,24.3516,24.5084,104043.2847
2006-03-08 10:05:00,43.79,43.87,43.67,43.72,88822.52359051166,24.5196,24.5644,24.4524,24.4804,88822.5236
2006-03-08 10:10:00,43.7,43.95,43.66,43.95,66512.64090463196,24.4692,24.6092,24.4468,24.6092,66512.6409
2006-03-08 10:15:00,43.95,44.08,43.87,43.91,83818.43775442649,24.6092,24.682,24.5644,24.5868,83818.4378
2006-03-08 10:20:00,43.95,43.95,43.76,43.81,77563.33045932003,24.6092,24.6092,24.5028,24.5308,77563.3305
2006-03-08 10:25:00,43.81,43.84,43.69,43.77,64427.60513959648,24.5308,24.5476,24.4636,24.5084,64427.6051
2006-03-08 10:30:00,43.77,43.77,43.16,43.19,252497.8311457972,24.5084,24.5084,24.1669,24.1837,252497.8311
2006-03-08 10:35:00,43.21,43.59,43.21,43.59,185776.68666466168,24.1949,24.4076,24.1949,24.4076,185776.6867
2006-03-08 10:40:00,43.59,43.78,43.55,43.75,142199.43917542006,24.4076,24.514,24.3852,24.4972,142199.4392
2006-03-08 10:45:00,43.74,43.74,43.47,43.52,120723.57079555457,24.4916,24.4916,24.3404,24.3684,120723.5708
2006-03-08 10:50:00,43.54,43.58,43.33,43.36,137195.3533393349,24.3796,24.402,24.262,24.2788,137195.3533
2006-03-08 10:55:00,43.37,43.57,43.35,43.49,198703.9084078817,24.2844,24.3964,24.2732,24.3516,198703.9084
2006-03-08 11:00:00,43.5,43.55,43.41,43.41,67555.1587871497,24.3572,24.3852,24.3068,24.3068,67555.1588
2006-03-08 11:05:00,43.41,43.46,43.3,43.31,83609.93417792294,24.3068,24.3348,24.2452,24.2508,83609.9342
2006-03-08 11:10:00,43.31,43.41,43.18,43.23,87362.99855498681,24.2508,24.3068,24.1781,24.206,87362.9986
2006-03-08 11:15:00,43.23,43.26,43.09,43.15,87988.50928449746,24.206,24.2228,24.1277,24.1613,87988.5093
2006-03-08 11:20:00,43.15,43.36,43.15,43.31,164092.31470829266,24.1613,24.2788,24.1613,24.2508,164092.3147
2006-03-08 11:25:00,43.33,43.34,43.16,43.16,59632.02288001486,24.262,24.2676,24.1669,24.1669,59632.0229
2006-03-08 11:30:00,43.18,43.18,42.95,43.0,82150.4091423981,24.1781,24.1781,24.0493,24.0773,82150.4091
2006-03-08 11:35:00,43.0,43.03,42.93,43.03,100915.73102771748,24.0773,24.0941,24.0381,24.0941,100915.731
2006-03-08 11:40:00,43.03,43.09,42.92,42.93,69014.68382267455,24.0941,24.1277,24.0325,24.0381,69014.6838
2006-03-08 11:45:00,42.92,42.94,42.73,42.73,168887.89696787426,24.0325,24.0437,23.9261,23.9261,168887.897
2006-03-08 11:50:00,42.74,42.74,42.64,42.66,98413.68810967488,23.9317,23.9317,23.8757,23.8869,98413.6881
2006-03-08 11:55:00,42.67,42.75,42.67,42.69,72350.74104673132,23.8925,23.9373,23.8925,23.9037,72350.741
2006-03-08 12:00:00,42.69,42.72,42.59,42.6,140739.91413989523,23.9037,23.9205,23.8477,23.8533,140739.9141
2006-03-08 12:05:00,42.59,42.62,42.57,42.62,71516.72674071713,23.8477,23.8645,23.8365,23.8645,71516.7267
2006-03-08 12:10:00,42.62,42.71,42.58,42.58,103209.2703692565,23.8645,23.9149,23.8421,23.8421,103209.2704
2006-03-08 12:15:00,42.59,42.59,42.39,42.39,156794.68953066846,23.8477,23.8477,23.7357,23.7357,156794.6895
2006-03-08 12:20:00,42.41,42.41,42.23,42.31,167845.37908535652,23.7469,23.7469,23.6461,23.6909,167845.3791
2006-03-08 12:25:00,42.3,42.48,42.3,42.48,114676.96707695168,23.6853,23.7861,23.6853,23.7861,114676.9671
2006-03-08 12:30:00,42.48,42.49,42.23,42.26,146578.01428199458,23.7861,23.7917,23.6461,23.6629,146578.0143
2006-03-08 12:35:00,42.26,42.33,42.25,42.33,141156.92129290232,23.6629,23.7021,23.6573,23.7021,141156.9213
2006-03-08 12:40:00,42.33,42.34,42.26,42.29,166594.35762633523,23.7021,23.7077,23.6629,23.6797,166594.3576
2006-03-08 12:45:00,42.3,42.4,42.3,42.36,84443.94848393713,23.6853,23.7413,23.6853,23.7189,84443.9485
2006-03-08 12:50:00,42.35,42.57,42.35,42.53,61508.5550685468,23.7133,23.8365,23.7133,23.8141,61508.5551
2006-03-08 12:55:00,42.52,42.57,42.46,42.57,108421.8597818452,23.8085,23.8365,23.7749,23.8365,108421.8598
2006-03-08 13:00:00,42.57,42.71,42.57,42.67,127812.69239667522,23.8365,23.9149,23.8365,23.8925,127812.6924
2006-03-08 13:05:00,42.7,42.82,42.69,42.74,70682.71243470293,23.9093,23.9765,23.9037,23.9317,70682.7124
2006-03-08 13:10:00,42.73,42.76,42.59,42.63,87154.49497848326,23.9261,23.9429,23.8477,23.8701,87154.495
2006-03-08 13:15:00,42.61,42.66,42.54,42.63,64427.60513959648,23.8589,23.8869,23.8197,23.8701,64427.6051
2006-03-08 13:20:00,42.63,42.8,42.63,42.78,43577.24748924163,23.8701,23.9653,23.8701,23.9541,43577.2475
2006-03-08 13:25:00,42.76,42.86,42.76,42.8,45453.77967777357,23.9429,23.9989,23.9429,23.9653,45453.7797
2006-03-08 13:30:00,42.8,42.8,42.66,42.67,51083.37624336938,23.9653,23.9653,23.8869,23.8925,51083.3762
2006-03-08 13:35:00,42.67,42.7,42.59,42.59,35237.104429099694,23.8925,23.9093,23.8477,23.8477,35237.1044
2006-03-08 13:40:00,42.59,42.6,42.52,42.54,39407.175959170665,23.8477,23.8533,23.8085,23.8197,39407.176
2006-03-08 13:45:00,42.54,42.58,42.39,42.39,84443.94848393713,23.8197,23.8421,23.7357,23.7357,84443.9485
2006-03-08 13:50:00,42.42,42.44,42.22,42.28,111132.40627639134,23.7525,23.7637,23.6405,23.6741,111132.4063
2006-03-08 13:55:00,42.28,42.43,42.26,42.42,83818.43775442649,23.6741,23.7581,23.6629,23.7525,83818.4378
2006-03-08 14:00:00,42.4,42.62,42.4,42.62,91950.07723806489,23.7413,23.8645,23.7413,23.8645,91950.0772
2006-03-08 14:05:00,42.62,42.73,42.61,42.73,60674.54076253261,23.8645,23.9261,23.8589,23.9261,60674.5408
2006-03-08 14:10:00,42.75,42.78,42.54,42.56,100707.22745121393,23.9373,23.9541,23.8197,23.8309,100707.2275
2006-03-08 14:15:00,42.57,42.71,42.56,42.69,64636.108716100025,23.8365,23.9149,23.8309,23.9037,64636.1087
2006-03-08 14:20:00,42.7,42.74,42.69,42.69,38990.168806163565,23.9093,23.9317,23.9037,23.9037,38990.1688
2006-03-08 14:25:00,42.69,42.75,42.64,42.73,96120.14876813584,23.9037,23.9373,23.8757,23.9261,96120.1488
2006-03-08 14:30:00,42.73,42.97,42.69,42.94,82358.91271890164,23.9261,24.0605,23.9037,24.0437,82358.9127
2006-03-08 14:35:00,42.94,42.94,42.83,42.92,61091.5479155397,24.0437,24.0437,23.9821,24.0325,61091.5479
2006-03-08 14:40:00,42.92,43.1,42.9,43.01,64844.612292603575,24.0325,24.1333,24.0213,24.0829,64844.6123
2006-03-08 14:45:00,43.02,43.13,43.02,43.02,70474.20885819939,24.0885,24.1501,24.0885,24.0885,70474.2089
2006-03-08 14:50:00,43.04,43.2,43.01,43.2,115093.97422995877,24.0997,24.1893,24.0829,24.1893,115093.9742
2006-03-08 14:55:00,43.2,43.23,43.12,43.16,60466.03718602906,24.1893,24.206,24.1445,24.1669,60466.0372
2006-03-08 15:00:00,43.16,43.28,43.16,43.25,84026.94133093003,24.1669,24.234,24.1669,24.2172,84026.9413
2006-03-08 15:05:00,43.26,43.27,43.12,43.17,93201.09869708616,24.2228,24.2284,24.1445,24.1725,93201.0987
2006-03-08 15:10:00,43.17,43.19,43.07,43.12,75895.30184729164,24.1725,24.1837,24.1165,24.1445,75895.3018
2006-03-08 15:15:00,43.13,43.21,43.13,43.15,72350.74104673132,24.1501,24.1949,24.1501,24.1613,72350.741
2006-03-08 15:20:00,43.15,43.16,43.12,43.14,69640.19455218519,24.1613,24.1669,24.1445,24.1557,69640.1946
2006-03-08 15:25:00,43.15,43.15,43.07,43.07,37322.14019413518,24.1613,24.1613,24.1165,24.1165,37322.1402
2006-03-08 15:30:00,43.07,43.11,43.07,43.08,60466.03718602906,24.1165,24.1389,24.1165,24.1221,60466.0372
2006-03-08 15:35:00,43.08,43.13,43.08,43.13,112591.93131191618,24.1221,24.1501,24.1221,24.1501,112591.9313
2006-03-08 15:40:00,43.13,43.37,43.13,43.37,96328.6523446394,24.1501,24.2844,24.1501,24.2844,96328.6523
2006-03-08 15:45:00,43.37,43.37,43.24,43.31,66929.64805763906,24.2844,24.2844,24.2116,24.2508,66929.6481
2006-03-08 15:50:00,43.29,43.31,43.28,43.3,115719.4849594694,24.2396,24.2508,24.234,24.2452,115719.485
2006-03-08 15:55:00,43.3,43.3,43.22,43.22,136986.84976283135,24.2452,24.2452,24.2004,24.2004,136986.8498
2006-03-09 09:30:00,43.4,43.46,43.34,43.43,141365.42486940586,24.3012,24.3348,24.2676,24.318,141365.4249
2006-03-09 09:35:00,43.44,43.84,43.39,43.84,86528.98424897261,24.3236,24.5476,24.2956,24.5476,86528.9842
2006-03-09 09:40:00,43.84,43.91,43.6,43.6,111966.42058240554,24.5476,24.5868,24.4132,24.4132,111966.4206
2006-03-09 09:45:00,43.62,43.81,43.62,43.75,78814.35191834133,24.4244,24.5308,24.4244,24.4972,78814.3519
2006-03-09 09:50:00,43.75,43.75,43.5,43.6,145952.50355248395,24.4972,24.4972,24.3572,24.4132,145952.5036
2006-03-09 09:55:00,43.63,43.69,43.56,43.67,63802.09441008583,24.43,24.4636,24.3908,24.4524,63802.0944
2006-03-09 10:00:00,43.66,43.69,43.59,43.64,54210.929890922605,24.4468,24.4636,24.4076,24.4356,54210.9299
2006-03-09 10:05:00,43.64,43.68,43.56,43.68,53376.91558490841,24.4356,24.458,24.3908,24.458,53376.9156
2006-03-09 10:10:00,43.68,43.72,43.58,43.62,40658.19741819195,24.458,24.4804,24.402,24.4244,40658.1974
2006-03-09 10:15:00,43.61,43.63,43.55,43.58,82775.91987190874,24.4188,24.43,24.3852,24.402,82775.9199
2006-03-09 10:20:00,43.59,43.66,43.59,43.6,41075.20457119905,24.4076,24.4468,24.4076,24.4132,41075.2046
2006-03-09 10:25:00,43.62,43.64,43.54,43.56,43577.24748924163,24.4244,24.4356,24.3796,24.3908,43577.2475
2006-03-09 10:30:00,43.57,43.57,43.23,43.24,158254.2145661933,24.3964,24.3964,24.206,24.2116,158254.2146
2006-03-09 10:35:00,43.26,43.29,43.03,43.13,125936.16020814328,24.2228,24.2396,24.0941,24.1501,125936.1602
2006-03-09 10:40:00,43.09,43.33,43.09,43.33,77980.33761232713,24.1277,24.262,24.1277,24.262,77980.3376
2006-03-09 10:45:00,43.33,43.39,43.17,43.17,65053.115869107125,24.262,24.2956,24.1725,24.1725,65053.1159
2006-03-09 10:50:00,43.17,43.17,42.89,43.04,70891.21601120649,24.1725,24.1725,24.0157,24.0997,70891.216
2006-03-09 10:55:00,43.04,43.07,42.92,42.95,108004.85262883813,24.0997,24.1165,24.0325,24.0493,108004.8526
2006-03-09 11:00:00,42.95,42.96,42.85,42.96,36905.13304112808,24.0493,24.0549,23.9933,24.0549,36905.133
2006-03-09 11:05:00,42.93,43.07,42.9,43.06,28564.98998098614,24.0381,24.1165,24.0213,24.1109,28564.99
2006-03-09 11:10:00,43.06,43.07,42.93,42.95,47747.3190193126,24.1109,24.1165,24.0381,24.0493,47747.319
2006-03-09 11:15:00,42.97,43.02,42.8,42.81,56295.96565595809,24.0605,24.0885,23.9653,23.9709,56295.9657
2006-03-09 11:20:00,42.81,42.89,42.81,42.88,30233.01859301453,23.9709,24.0157,23.9709,24.0101,30233.0186
2006-03-09 11:25:00,42.88,43.07,42.88,43.06,61925.5622215539,24.0101,24.1165,24.0101,24.1109,61925.5622
2006-03-09 11:30:00,43.07,43.13,43.04,43.08,44411.26179525583,24.1165,24.1501,24.0997,24.1221,44411.2618
2006-03-09 11:35:00,43.08,43.08,42.95,43.01,59423.51930351132,24.1221,24.1221,24.0493,24.0829,59423.5193
2006-03-09 11:40:00,43.01,43.21,42.99,43.2,89448.0343200223,24.0829,24.1949,24.0717,24.1893,89448.0343
2006-03-09 11:45:00,43.18,43.33,43.16,43.24,72767.74819973842,24.1781,24.262,24.1669,24.2116,72767.7482
2006-03-09 11:50:00,43.24,43.25,43.12,43.24,56712.97280896518,24.2116,24.2172,24.1445,24.2116,56712.9728
2006-03-09 11:55:00,43.24,43.3,43.2,43.23,41492.21172420615,24.2116,24.2452,24.1893,24.206,41492.2117
2006-03-09 12:00:00,43.24,43.29,43.05,43.06,45662.28325427712,24.2116,24.2396,24.1053,24.1109,45662.2833
2006-03-09 12:05:00,43.06,43.1,42.92,43.04,81316.3948363839,24.1109,24.1333,24.0325,24.0997,81316.3948
2006-03-09 12:10:00,43.04,43.31,43.04,43.25,70474.20885819939,24.0997,24.2508,24.0997,24.2172,70474.2089
2006-03-09 12:15:00,43.27,43.36,43.22,43.32,74018.7696587597,24.2284,24.2788,24.2004,24.2564,74018.7697
2006-03-09 12:20:00,43.28,43.36,43.16,43.19,51083.37624336938,24.234,24.2788,24.1669,24.1837,51083.3762
2006-03-09 12:25:00,43.19,43.23,43.11,43.12,38573.16165315647,24.1837,24.206,24.1389,24.1445,38573.1617
2006-03-09 12:30:00,43.12,43.15,43.06,43.11,29816.01144000743,24.1445,24.1613,24.1109,24.1389,29816.0114
2006-03-09 12:35:00,43.11,43.12,42.98,43.06,31692.54362853937,24.1389,24.1445,24.0661,24.1109,31692.5436
2006-03-09 12:40:00,43.06,43.15,42.92,42.92,74852.7839647739,24.1109,24.1613,24.0325,24.0325,74852.784
2006-03-09 12:45:00,42.92,42.99,42.89,42.96,39824.18311217776,24.0325,24.0717,24.0157,24.0549,39824.1831
2006-03-09 12:50:00,42.93,43.09,42.93,43.04,40241.19026518486,24.0381,24.1277,24.0381,24.0997,40241.1903
2006-03-09 12:55:00,43.06,43.16,43.04,43.16,22935.39341539033,24.1109,24.1669,24.0997,24.1669,22935.3934
2006-03-09 13:00:00,43.16,43.22,43.14,43.21,186402.1973941724,24.1669,24.2004,24.1557,24.1949,186402.1974
2006-03-09 13:05:00,43.21,43.32,43.21,43.26,84443.94848393713,24.1949,24.2564,24.1949,24.2228,84443.9485
2006-03-09 13:10:00,43.27,43.27,43.19,43.2,128229.69954968232,24.2284,24.2284,24.1837,24.1893,128229.6995
2006-03-09 13:15:00,43.2,43.34,43.2,43.27,58798.00857400067,24.1893,24.2676,24.1893,24.2284,58798.0086
2006-03-09 13:20:00,43.28,43.32,43.16,43.28,45036.77252476647,24.234,24.2564,24.1669,24.234,45036.7725
2006-03-09 13:25:00,43.28,43.31,43.23,43.24,15429.264661262589,24.234,24.2508,24.206,24.2116,15429.2647
2006-03-09 13:30:00,43.23,43.27,43.15,43.16,36905.13304112808,24.206,24.2284,24.1613,24.1669,36905.133
2006-03-09 13:35:00,43.16,43.2,43.13,43.14,33360.57224056776,24.1669,24.1893,24.1501,24.1557,33360.5722
2006-03-09 13:40:00,43.15,43.22,43.14,43.22,24186.414874411625,24.1613,24.2004,24.1557,24.2004,24186.4149
2006-03-09 13:45:00,43.2,43.2,43.13,43.15,12927.221743220003,24.1893,24.1893,24.1501,24.1613,12927.2217
2006-03-09 13:50:00,43.15,43.22,43.15,43.17,23352.40056839743,24.1613,24.2004,24.1613,24.1725,23352.4006
2006-03-09 13:55:00,43.16,43.3,43.16,43.3,17305.796849794522,24.1669,24.2452,24.1669,24.2452,17305.7968
2006-03-09 14:00:00,43.31,43.5,43.31,43.47,66304.13732812842,24.2508,24.3572,24.2508,24.3404,66304.1373
2006-03-09 14:05:00,43.42,43.46,43.35,43.35,70057.20170519229,24.3124,24.3348,24.2732,24.2732,70057.2017
2006-03-09 14:10:00,43.36,43.42,43.33,43.35,77563.33045932003,24.2788,24.3124,24.262,24.2732,77563.3305
2006-03-09 14:15:00,43.35,43.43,43.34,43.43,37322.14019413518,24.2732,24.318,24.2676,24.318,37322.1402
2006-03-09 14:20:00,43.43,43.45,43.33,43.34,83192.92702491584,24.318,24.3292,24.262,24.2676,83192.927
2006-03-09 14:25:00,43.34,43.41,43.33,43.4,59840.52645651841,24.2676,24.3068,24.262,24.3012,59840.5265
2006-03-09 14:30:00,43.42,43.5,43.42,43.47,37113.63661763163,24.3124,24.3572,24.3124,24.3404,37113.6366
2006-03-09 14:35:00,43.47,43.48,43.44,43.45,100290.2202982068,24.3404,24.346,24.3236,24.3292,100290.2203
2006-03-09 14:40:00,43.45,43.47,43.28,43.29,46913.30471329841,24.3292,24.3404,24.234,24.2396,46913.3047
2006-03-09 14:45:00,43.3,43.41,43.26,43.41,55670.45492644744,24.2452,24.3068,24.2228,24.3068,55670.4549
2006-03-09 14:50:00,43.4,43.46,43.34,43.39,58381.001420993576,24.3012,24.3348,24.2676,24.2956,58381.0014
2006-03-09 14:55:00,43.37,43.39,43.25,43.3,45036.77252476647,24.2844,24.2956,24.2172,24.2452,45036.7725
2006-03-09 15:00:00,43.3,43.33,43.17,43.18,63385.08725707874,24.2452,24.262,24.1725,24.1781,63385.0873
2006-03-09 15:05:00,43.21,43.27,43.16,43.21,68597.67666966745,24.1949,24.2284,24.1669,24.1949,68597.6767
2006-03-09 15:10:00,43.23,43.23,43.12,43.18,71099.71958771003,24.206,24.206,24.1445,24.1781,71099.7196
2006-03-09 15:15:00,43.17,43.26,43.12,43.12,44619.76537175937,24.1725,24.2228,24.1445,24.1445,44619.7654
2006-03-09 15:20:00,43.12,43.17,42.98,43.05,92575.58796757551,24.1445,24.1725,24.0661,24.1053,92575.588
2006-03-09 15:25:00,43.04,43.17,43.03,43.14,48789.83690183034,24.0997,24.1725,24.0941,24.1557,48789.8369
2006-03-09 15:30:00,43.15,43.16,43.11,43.11,36905.13304112808,24.1613,24.1669,24.1389,24.1389,36905.133
2006-03-09 15:35:00,43.12,43.29,43.11,43.29,78188.84118883067,24.1445,24.2396,24.1389,24.2396,78188.8412
2006-03-09 15:40:00,43.28,43.28,43.17,43.22,49206.84405483744,24.234,24.234,24.1725,24.2004,49206.8441
2006-03-09 15:45:00,43.2,43.23,43.17,43.19,64636.108716100025,24.1893,24.206,24.1725,24.1837,64636.1087
2006-03-09 15:50:00,43.19,43.24,43.19,43.21,72767.74819973842,24.1837,24.2116,24.1837,24.1949,72767.7482
2006-03-09 15:55:00,43.21,43.23,43.19,43.19,92992.59512058264,24.1949,24.206,24.1837,24.1837,92992.5951
2006-03-10 09:30:00,43.48,43.48,43.12,43.12,341945.8654658195,24.346,24.346,24.1445,24.1445,341945.8655
2006-03-10 09:35:00,43.17,43.17,42.89,42.98,159296.73244871103,24.1725,24.1725,24.0157,24.0661,159296.7324
2006-03-10 09:40:00,42.98,43.04,42.92,42.97,121349.0815250652,24.0661,24.0997,24.0325,24.0605,121349.0815
2006-03-10 09:45:00,42.95,43.28,42.88,43.09,120306.56364254748,24.0493,24.234,24.0101,24.1277,120306.5636
2006-03-10 09:50:00,43.07,43.1,42.94,43.09,103626.2775222636,24.1165,24.1333,24.0437,24.1277,103626.2775
2006-03-10 09:55:00,43.07,43.16,43.02,43.15,72142.23747022777,24.1165,24.1669,24.0885,24.1613,72142.2375
2006-03-10 10:00:00,43.15,43.15,42.83,42.85,293156.02856398915,24.1613,24.1613,23.9821,23.9933,293156.0286
2006-03-10 10:05:00,42.83,43.0,42.81,42.97,103209.2703692565,23.9821,24.0773,23.9709,24.0605,103209.2704
2006-03-10 10:10:00,43.02,43.02,42.89,42.99,136361.3390333207,24.0885,24.0885,24.0157,24.0717,136361.339
2006-03-10 10:15:00,42.99,43.06,42.94,43.05,77146.32330631293,24.0717,24.1109,24.0437,24.1053,77146.3233
2006-03-10 10:20:00,43.02,43.06,42.9,43.04,58381.001420993576,24.0885,24.1109,24.0213,24.0997,58381.0014
2006-03-10 10:25:00,43.04,43.09,42.98,43.04,57338.48353847583,24.0997,24.1277,24.0661,24.0997,57338.4835
2006-03-10 10:30:00,43.04,43.05,43.0,43.02,118638.53503051908,24.0997,24.1053,24.0773,24.0885,118638.535
2006-03-10 10:35:00,43.02,43.02,42.98,43.01,92367.08439107196,24.0885,24.0885,24.0661,24.0829,92367.0844
2006-03-10 10:40:00,43.02,43.12,43.02,43.12,120098.06006604392,24.0885,24.1445,24.0885,24.1445,120098.0601
2006-03-10 10:45:00,43.12,43.12,43.06,43.08,96328.6523446394,24.1445,24.1445,24.1109,24.1221,96328.6523
2006-03-10 10:50:00,43.08,43.13,43.07,43.13,94035.11300310036,24.1221,24.1501,24.1165,24.1501,94035.113
2006-03-10 10:55:00,43.14,43.3,43.14,43.26,153458.6323066117,24.1557,24.2452,24.1557,24.2228,153458.6323
2006-03-10 11:00:00,43.27,43.29,43.24,43.29,140322.90698688812,24.2284,24.2396,24.2116,24.2396,140322.907
2006-03-10 11:05:00,43.28,43.45,43.26,43.39,169513.40769738492,24.234,24.3292,24.2228,24.2956,169513.4077
2006-03-10 11:10:00,43.39,43.5,43.39,43.43,91950.07723806489,24.2956,24.3572,24.2956,24.318,91950.0772
2006-03-10 11:15:00,43.43,43.48,43.39,43.39,87362.99855498681,24.318,24.346,24.2956,24.2956,87362.9986
2006-03-10 11:20:00,43.39,43.39,43.23,43.24,66095.63375162486,24.2956,24.2956,24.206,24.2116,66095.6338
2006-03-10 11:25:00,43.24,43.31,43.24,43.28,74018.7696587597,24.2116,24.2508,24.2116,24.234,74018.7697
2006-03-10 11:30:00,43.31,43.32,43.18,43.29,80482.38053036972,24.2508,24.2564,24.1781,24.2396,80482.3805
2006-03-10 11:35:00,43.3,43.32,43.27,43.32,74018.7696587597,24.2452,24.2564,24.2284,24.2564,74018.7697
2006-03-10 11:40:00,43.32,43.36,43.26,43.34,60049.03003302196,24.2564,24.2788,24.2228,24.2676,60049.03
2006-03-10 11:45:00,43.34,43.42,43.34,43.37,56295.96565595809,24.2676,24.3124,24.2676,24.2844,56295.9657
2006-03-10 11:50:00,43.36,43.39,43.31,43.34,30233.01859301453,24.2788,24.2956,24.2508,24.2676,30233.0186
2006-03-10 11:55:00,43.34,43.39,43.3,43.36,33569.0758170713,24.2676,24.2956,24.2452,24.2788,33569.0758
2006-03-10 12:00:00,43.36,43.44,43.36,43.42,29190.500710496788,24.2788,24.3236,24.2788,24.3124,29190.5007
2006-03-10 12:05:00,43.42,43.47,43.39,43.46,84860.95563694423,24.3124,24.3404,24.2956,24.3348,84860.9556
2006-03-10 12:10:00,43.46,43.46,43.38,43.39,33360.57224056776,24.3348,24.3348,24.29,24.2956,33360.5722
2006-03-10 12:15:00,43.39,43.44,43.32,43.41,83609.93417792294,24.2956,24.3236,24.2564,24.3068,83609.9342
2006-03-10 12:20:00,43.41,43.41,43.3,43.3,47121.80828980196,24.3068,24.3068,24.2452,24.2452,47121.8083
2006-03-10 12:25:00,43.31,43.44,43.28,43.36,71933.73389372423,24.2508,24.3236,24.234,24.2788,71933.7339
2006-03-10 12:30:00,43.36,43.44,43.34,43.41,48581.33332532679,24.2788,24.3236,24.2676,24.3068,48581.3333
2006-03-10 12:35:00,43.41,43.44,43.38,43.41,77771.83403582359,24.3068,24.3236,24.29,24.3068,77771.834
2006-03-10 12:40:00,43.41,43.44,43.38,43.4,22518.38626238324,24.3068,24.3236,24.29,24.3012,22518.3863
2006-03-10 12:45:00,43.4,43.49,43.4,43.41,57546.987114979376,24.3012,24.3516,24.3012,24.3068,57546.9871
2006-03-10 12:50:00,43.41,43.45,43.39,43.42,53168.41200840486,24.3068,24.3292,24.2956,24.3124,53168.412
2006-03-10 12:55:00,43.4,43.45,43.4,43.43,31484.04005203582,24.3012,24.3292,24.3012,24.318,31484.0401
2006-03-10 13:00:00,43.43,43.45,43.32,43.35,32735.06151105712,24.318,24.3292,24.2564,24.2732,32735.0615
2006-03-10 13:05:00,43.34,43.4,43.34,43.38,46079.29040728421,24.2676,24.3012,24.2676,24.29,46079.2904
2006-03-10 13:10:00,43.38,43.48,43.38,43.38,109672.8812408665,24.29,24.346,24.29,24.29,109672.8812
2006-03-10 13:15:00,43.4,43.44,43.26,43.28,79022.85549484487,24.3012,24.3236,24.2228,24.234,79022.8555
2006-03-10 13:20:00,43.28,43.3,43.22,43.3,97996.68095666778,24.234,24.2452,24.2004,24.2452,97996.681
2006-03-10 13:25:00,43.3,43.38,43.3,43.35,70057.20170519229,24.2452,24.29,24.2452,24.2732,70057.2017
2006-03-10 13:30:00,43.35,43.41,43.32,43.32,59006.51215050422,24.2732,24.3068,24.2564,24.2564,59006.5122
2006-03-10 13:35:00,43.31,43.39,43.29,43.36,31484.04005203582,24.2508,24.2956,24.2396,24.2788,31484.0401
2006-03-10 13:40:00,43.36,43.36,43.3,43.3,33777.57939357485,24.2788,24.2788,24.2452,24.2452,33777.5794
2006-03-10 13:45:00,43.3,43.43,43.3,43.41,55044.9441969368,24.2452,24.318,24.2452,24.3068,55044.9442
2006-03-10 13:50:00,43.42,43.43,43.35,43.41,45662.28325427712,24.3124,24.318,24.2732,24.3068,45662.2833
2006-03-10 13:55:00,43.41,43.45,43.39,43.41,43785.75106574518,24.3068,24.3292,24.2956,24.3068,43785.7511
2006-03-10 14:00:00,43.41,43.42,43.32,43.34,66721.14448113552,24.3068,24.3124,24.2564,24.2676,66721.1445
2006-03-10 14:05:00,43.34,43.4,43.31,43.31,56921.47638546873,24.2676,24.3012,24.2508,24.2508,56921.4764
2006-03-10 14:10:00,43.31,43.38,43.31,43.32,36071.11873511389,24.2508,24.29,24.2508,24.2564,36071.1187
2006-03-10 14:15:00,43.32,43.37,43.31,43.35,43160.240336234536,24.2564,24.2844,24.2508,24.2732,43160.2403
2006-03-10 14:20:00,43.35,43.39,43.34,43.38,29607.507863503884,24.2732,24.2956,24.2676,24.29,29607.5079
2006-03-10 14:25:00,43.38,43.39,43.36,43.36,49832.354784348085,24.29,24.2956,24.2788,24.2788,49832.3548
2006-03-10 14:30:00,43.36,43.37,43.32,43.32,98622.19168617844,24.2788,24.2844,24.2564,24.2564,98622.1917
2006-03-10 14:35:00,43.33,43.4,43.33,43.4,87780.00570799391,24.262,24.3012,24.262,24.3012,87780.0057
2006-03-10 14:40:00,43.39,43.39,43.3,43.31,73601.76250575262,24.2956,24.2956,24.2452,24.2508,73601.7625
2006-03-10 14:45:00,43.32,43.41,43.31,43.31,103417.77394576004,24.2564,24.3068,24.2508,24.2508,103417.7739
2006-03-10 14:50:00,43.32,43.34,43.27,43.28,62968.08010407164,24.2564,24.2676,24.2284,24.234,62968.0801
2006-03-10 14:55:00,43.28,43.28,43.21,43.21,117596.01714800134,24.234,24.234,24.1949,24.1949,117596.0171
2006-03-10 15:00:00,43.22,43.36,43.22,43.29,92575.58796757551,24.2004,24.2788,24.2004,24.2396,92575.588
2006-03-10 15:05:00,43.26,43.3,43.12,43.25,145952.50355248395,24.2228,24.2452,24.1445,24.2172,145952.5036
2006-03-10 15:10:00,43.26,43.27,43.16,43.2,51500.38339637647,24.2228,24.2284,24.1669,24.1893,51500.3834
2006-03-10 15:15:00,43.18,43.3,43.15,43.21,68389.1730931639,24.1781,24.2452,24.1613,24.1949,68389.1731
2006-03-10 15:20:00,43.21,43.25,43.17,43.18,92158.58081456844,24.1949,24.2172,24.1725,24.1781,92158.5808
2006-03-10 15:25:00,43.18,43.2,43.14,43.17,90907.55935554714,24.1781,24.1893,24.1557,24.1725,90907.5594
2006-03-10 15:30:00,43.17,43.28,43.17,43.22,101124.234604221,24.1725,24.234,24.1725,24.2004,101124.2346
2006-03-10 15:35:00,43.22,43.26,43.17,43.17,70682.71243470293,24.2004,24.2228,24.1725,24.1725,70682.7124
2006-03-10 15:40:00,43.18,43.18,43.12,43.13,71308.22316421357,24.1781,24.1781,24.1445,24.1501,71308.2232
2006-03-10 15:45:00,43.13,43.19,43.13,43.16,41075.20457119905,24.1501,24.1837,24.1501,24.1669,41075.2046
2006-03-10 15:50:00,43.16,43.19,43.14,43.16,106128.32044030615,24.1669,24.1837,24.1557,24.1669,106128.3204
2006-03-10 15:55:00,43.16,43.25,43.16,43.22,164509.32186129974,24.1669,24.2172,24.1669,24.2004,164509.3219
2006-03-13 09:30:00,43.64,43.69,43.62,43.64,83401.43060141939,24.4356,24.4636,24.4244,24.4356,83401.4306
2006-03-13 09:35:00,43.63,43.69,43.62,43.63,64010.59798658938,24.43,24.4636,24.4244,24.43,64010.598
2006-03-13 09:40:00,43.6,43.74,43.58,43.64,59215.01572700777,24.4132,24.4916,24.402,24.4356,59215.0157
2006-03-13 09:45:00,43.63,43.83,43.63,43.74,50457.865513858735,24.43,24.542,24.43,24.4916,50457.8655
2006-03-13 09:50:00,43.74,43.84,43.7,43.84,50249.36193735519,24.4916,24.5476,24.4692,24.5476,50249.3619
2006-03-13 09:55:00,43.83,43.84,43.71,43.77,47538.81544280905,24.542,24.5476,24.4748,24.5084,47538.8154
2006-03-13 10:00:00,43.75,43.87,43.7,43.7,99247.70241568908,24.4972,24.5644,24.4692,24.4692,99247.7024
2006-03-13 10:05:00,43.69,43.74,43.65,43.68,95911.6451916323,24.4636,24.4916,24.4412,24.458,95911.6452
2006-03-13 10:10:00,43.7,43.79,43.69,43.78,75061.28754127744,24.4692,24.5196,24.4636,24.514,75061.2875
2006-03-13 10:15:00,43.84,43.86,43.73,43.78,80690.88410687326,24.5476,24.5588,24.486,24.514,80690.8841
2006-03-13 10:20:00,43.78,43.83,43.75,43.77,61300.05149204325,24.514,24.542,24.4972,24.5084,61300.0515
2006-03-13 10:25:00,43.76,43.87,43.76,43.84,74018.7696587597,24.5028,24.5644,24.5028,24.5476,74018.7697
2006-03-13 10:30:00,43.84,44.1,43.84,44.05,110298.39197037714,24.5476,24.6932,24.5476,24.6652,110298.392
2006-03-13 10:35:00,44.01,44.12,43.98,44.07,77146.32330631293,24.6428,24.7044,24.626,24.6764,77146.3233
2006-03-13 10:40:00,44.06,44.11,44.02,44.04,86737.48782547617,24.6708,24.6988,24.6484,24.6596,86737.4878
2006-03-13 10:45:00,44.04,44.09,43.99,44.07,33986.0829700784,24.6596,24.6876,24.6316,24.6764,33986.083
2006-03-13 10:50:00,44.08,44.21,44.08,44.11,123017.1101370936,24.682,24.7548,24.682,24.6988,123017.1101
2006-03-13 10:55:00,44.12,44.17,44.03,44.06,56921.47638546873,24.7044,24.7324,24.654,24.6708,56921.4764
2006-03-13 11:00:00,44.06,44.2,44.05,44.18,43785.75106574518,24.6708,24.7492,24.6652,24.738,43785.7511
2006-03-13 11:05:00,44.19,44.19,44.07,44.08,43160.240336234536,24.7436,24.7436,24.6764,24.682,43160.2403
2006-03-13 11:10:00,44.07,44.14,44.07,44.09,69014.68382267455,24.6764,24.7156,24.6764,24.6876,69014.6838
2006-03-13 11:15:00,44.09,44.13,44.09,44.1,30024.51501651098,24.6876,24.71,24.6876,24.6932,30024.515
2006-03-13 11:20:00,44.14,44.18,44.12,44.14,41492.21172420615,24.7156,24.738,24.7044,24.7156,41492.2117
2006-03-13 11:25:00,44.12,44.12,44.02,44.09,48581.33332532679,24.7044,24.7044,24.6484,24.6876,48581.3333
2006-03-13 11:30:00,44.05,44.08,43.9,43.94,66095.63375162486,24.6652,24.682,24.5812,24.6036,66095.6338
2006-03-13 11:35:00,43.94,44.16,43.94,43.98,44828.26894826292,24.6036,24.7268,24.6036,24.626,44828.2689
2006-03-13 11:40:00,44.01,44.1,44.01,44.05,50666.36909036228,24.6428,24.6932,24.6428,24.6652,50666.3691
2006-03-13 11:45:00,44.05,44.06,43.96,43.97,48789.83690183034,24.6652,24.6708,24.6148,24.6204,48789.8369
2006-03-13 11:50:00,43.98,43.98,43.92,43.97,32318.054358050013,24.626,24.626,24.5924,24.6204,32318.0544
2006-03-13 11:55:00,43.98,43.98,43.85,43.88,45036.77252476647,24.626,24.626,24.5532,24.57,45036.7725
2006-03-13 12:00:00,43.93,43.95,43.85,43.94,53793.92273791551,24.598,24.6092,24.5532,24.6036,53793.9227
2006-03-13 12:05:00,43.94,43.94,43.86,43.86,22101.37910937614,24.6036,24.6036,24.5588,24.5588,22101.3791
2006-03-13 12:10:00,43.86,43.86,43.72,43.75,42534.729606723886,24.5588,24.5588,24.4804,24.4972,42534.7296
2006-03-13 12:15:00,43.75,43.82,43.71,43.82,56295.96565595809,24.4972,24.5364,24.4748,24.5364,56295.9657
2006-03-13 12:20:00,43.82,43.86,43.79,43.79,31484.04005203582,24.5364,24.5588,24.5196,24.5196,31484.0401
2006-03-13 12:25:00,43.79,43.84,43.76,43.83,55044.9441969368,24.5196,24.5476,24.5028,24.542,55044.9442
2006-03-13 12:30:00,43.83,43.84,43.76,43.83,38781.665229660015,24.542,24.5476,24.5028,24.542,38781.6652
2006-03-13 12:35:00,43.82,43.87,43.81,43.83,26479.954215950656,24.5364,24.5644,24.5308,24.542,26479.9542
2006-03-13 12:40:00,43.83,43.84,43.8,43.83,20641.8540738513,24.542,24.5476,24.5252,24.542,20641.8541
2006-03-13 12:45:00,43.81,43.91,43.81,43.89,37947.65092364582,24.5308,24.5868,24.5308,24.5756,37947.6509
2006-03-13 12:50:00,43.9,43.9,43.84,43.89,19182.32903832646,24.5812,24.5812,24.5476,24.5756,19182.329
2006-03-13 12:55:00,43.89,43.91,43.85,43.86,28356.48640448259,24.5756,24.5868,24.5532,24.5588,28356.4864
2006-03-13 13:00:00,43.86,43.86,43.8,43.83,16054.775390773231,24.5588,24.5588,24.5252,24.542,16054.7754
2006-03-13 13:05:00,43.84,43.84,43.76,43.81,21684.371956369043,24.5476,24.5476,24.5028,24.5308,21684.372
2006-03-13 13:10:00,43.8,43.84,43.76,43.79,16888.789696787426,24.5252,24.5476,24.5028,24.5196,16888.7897
2006-03-13 13:15:00,43.79,43.84,43.73,43.84,30650.025746021627,24.5196,24.5476,24.486,24.5476,30650.0257
2006-03-13 13:20:00,43.86,43.86,43.75,43.79,21684.371956369043,24.5588,24.5588,24.4972,24.5196,21684.372
2006-03-13 13:25:00,43.84,43.89,43.83,43.86,25645.939909936464,24.5476,24.5756,24.542,24.5588,25645.9399
2006-03-13 13:30:00,43.87,43.9,43.85,43.85,16680.28612028388,24.5644,24.5812,24.5532,24.5532,16680.2861
2006-03-13 13:35:00,43.84,43.89,43.83,43.87,56087.46207945454,24.5476,24.5756,24.542,24.5644,56087.4621
2006-03-13 13:40:00,43.87,43.96,43.86,43.96,47747.3190193126,24.5644,24.6148,24.5588,24.6148,47747.319
2006-03-13 13:45:00,43.96,44.08,43.94,44.07,72142.23747022777,24.6148,24.682,24.6036,24.6764,72142.2375
2006-03-13 13:50:00,44.07,44.12,44.05,44.12,48789.83690183034,24.6764,24.7044,24.6652,24.7044,48789.8369
2006-03-13 13:55:00,44.12,44.17,44.05,44.16,67346.65521064616,24.7044,24.7324,24.6652,24.7268,67346.6552
2006-03-13 14:00:00,44.15,44.21,44.1,44.11,43160.240336234536,24.7212,24.7548,24.6932,24.6988,43160.2403
2006-03-13 14:05:00,44.11,44.24,44.11,44.21,72976.25177624197,24.6988,24.7716,24.6988,24.7548,72976.2518
2006-03-13 14:10:00,44.22,44.24,44.14,44.17,95286.13446212166,24.7604,24.7716,24.7156,24.7324,95286.1345
2006-03-13 14:15:00,44.18,44.31,44.17,44.23,72559.24462323487,24.738,24.8108,24.7324,24.766,72559.2446
2006-03-13 14:20:00,44.2,44.3,44.18,44.27,43368.743912738086,24.7492,24.8052,24.738,24.7884,43368.7439
2006-03-13 14:25:00,44.26,44.27,44.17,44.23,30441.52216951808,24.7828,24.7884,24.7324,24.766,30441.5222
2006-03-13 14:30:00,44.21,44.29,44.2,44.29,32943.56508756066,24.7548,24.7996,24.7492,24.7996,32943.5651
2006-03-13 14:35:00,44.29,44.32,44.21,44.28,61717.05864505035,24.7996,24.8164,24.7548,24.794,61717.0586
2006-03-13 14:40:00,44.28,44.3,44.26,44.26,50666.36909036228,24.794,24.8052,24.7828,24.7828,50666.3691
2006-03-13 14:45:00,44.26,44.28,44.2,44.26,53585.41916141196,24.7828,24.794,24.7492,24.7828,53585.4192
2006-03-13 14:50:00,44.25,44.3,44.25,44.26,40241.19026518486,24.7772,24.8052,24.7772,24.7828,40241.1903
2006-03-13 14:55:00,44.25,44.27,44.2,44.24,71933.73389372423,24.7772,24.7884,24.7492,24.7716,71933.7339
2006-03-13 15:00:00,44.25,44.31,44.25,44.27,24603.42202741872,24.7772,24.8108,24.7772,24.7884,24603.422
2006-03-13 15:05:00,44.28,44.28,44.19,44.21,90490.55220254004,24.794,24.794,24.7436,24.7548,90490.5522
2006-03-13 15:10:00,44.21,44.31,44.21,44.3,51083.37624336938,24.7548,24.8108,24.7548,24.8052,51083.3762
2006-03-13 15:15:00,44.3,44.33,44.3,44.33,57129.97996197228,24.8052,24.822,24.8052,24.822,57129.98
2006-03-13 15:20:00,44.33,44.33,44.22,44.24,95911.6451916323,24.822,24.822,24.7604,24.7716,95911.6452
2006-03-13 15:25:00,44.24,44.24,44.15,44.23,83609.93417792294,24.7716,24.7716,24.7212,24.766,83609.9342
2006-03-13 15:30:00,44.23,44.3,44.23,44.25,58589.50499749712,24.766,24.8052,24.766,24.7772,58589.505
2006-03-13 15:35:00,44.25,44.27,44.23,44.26,63385.08725707874,24.7772,24.7884,24.766,24.7828,63385.0873
2006-03-13 15:40:00,44.26,44.41,44.25,44.4,99247.70241568908,24.7828,24.8668,24.7772,24.8612,99247.7024
2006-03-13 15:45:00,44.4,44.42,44.37,44.37,79648.36622435552,24.8612,24.8724,24.8444,24.8444,79648.3662
2006-03-13 15:50:00,44.36,44.37,44.25,44.27,74644.28038827036,24.8388,24.8444,24.7772,24.7884,74644.2804
2006-03-13 15:55:00,44.28,44.3,44.25,44.28,80273.87695386616,24.794,24.8052,24.7772,24.794,80273.877
2006-03-14 09:30:00,44.24,44.33,44.15,44.17,133442.28896227104,24.7716,24.822,24.7212,24.7324,133442.289
2006-03-14 09:35:00,44.15,44.27,44.08,44.22,80065.37337736262,24.7212,24.7884,24.682,24.7604,80065.3734
2006-03-14 09:40:00,44.25,44.34,44.16,44.34,66929.64805763906,24.7772,24.8276,24.7268,24.8276,66929.6481
2006-03-14 09:45:00,44.33,44.45,44.33,44.45,82358.91271890164,24.822,24.8892,24.822,24.8892,82358.9127
2006-03-14 09:50:00,44.46,44.49,44.36,44.39,154709.65376563295,24.8948,24.9116,24.8388,24.8556,154709.6538
2006-03-14 09:55:00,44.39,44.41,44.27,44.41,106128.32044030615,24.8556,24.8668,24.7884,24.8668,106128.3204
2006-03-14 10:00:00,44.41,44.49,44.4,44.47,86737.48782547617,24.8668,24.9116,24.8612,24.9004,86737.4878
2006-03-14 10:05:00,44.46,44.47,44.4,44.43,62134.06579805745,24.8948,24.9004,24.8612,24.878,62134.0658
2006-03-14 10:10:00,44.43,44.47,44.32,44.32,63593.59083358228,24.878,24.9004,24.8164,24.8164,63593.5908
2006-03-14 10:15:00,44.32,44.34,44.19,44.19,79439.86264785197,24.8164,24.8276,24.7436,24.7436,79439.8626
2006-03-14 10:20:00,44.2,44.25,44.03,44.03,121974.59225457588,24.7492,24.7772,24.654,24.654,121974.5923
2006-03-14 10:25:00,44.09,44.22,43.91,44.2,105919.81686380264,24.6876,24.7604,24.5868,24.7492,105919.8169
2006-03-14 10:30:00,44.16,44.27,44.13,44.21,76937.81972980939,24.7268,24.7884,24.71,24.7548,76937.8197
2006-03-14 10:35:00,44.21,44.27,44.2,44.22,141782.43202241298,24.7548,24.7884,24.7492,24.7604,141782.432
2006-03-14 10:40:00,44.19,44.19,44.05,44.08,45453.77967777357,24.7436,24.7436,24.6652,24.682,45453.7797
2006-03-14 10:45:00,44.08,44.08,43.89,43.89,85277.96278995133,24.682,24.682,24.5756,24.5756,85277.9628
2006-03-14 10:50:00,43.89,43.98,43.85,43.93,178687.56506354106,24.5756,24.626,24.5532,24.598,178687.5651
2006-03-14 10:55:00,43.94,43.94,43.86,43.92,36488.12588812099,24.6036,24.6036,24.5588,24.5924,36488.1259
2006-03-14 11:00:00,43.9,43.9,43.81,43.81,41283.7081477026,24.5812,24.5812,24.5308,24.5308,41283.7081
2006-03-14 11:05:00,43.82,43.9,43.82,43.9,55878.95850295099,24.5364,24.5812,24.5364,24.5812,55878.9585
2006-03-14 11:10:00,43.9,44.1,43.84,44.08,73601.76250575262,24.5812,24.6932,24.5476,24.682,73601.7625
2006-03-14 11:15:00,44.1,44.12,44.05,44.09,56087.46207945454,24.6932,24.7044,24.6652,24.6876,56087.4621
2006-03-14 11:20:00,44.1,44.13,44.07,44.1,32943.56508756066,24.6932,24.71,24.6764,24.6932,32943.5651
2006-03-14 11:25:00,44.08,44.12,44.03,44.07,42534.729606723886,24.682,24.7044,24.654,24.6764,42534.7296
2006-03-14 11:30:00,44.07,44.21,44.07,44.12,96745.6594976465,24.6764,24.7548,24.6764,24.7044,96745.6595
2006-03-14 11:35:00,44.12,44.12,44.03,44.09,42117.72245371679,24.7044,24.7044,24.654,24.6876,42117.7225
2006-03-14 11:40:00,44.09,44.24,44.09,44.15,89865.0414730294,24.6876,24.7716,24.6876,24.7212,89865.0415
2006-03-14 11:45:00,44.14,44.22,44.1,44.11,63593.59083358228,24.7156,24.7604,24.6932,24.6988,63593.5908
2006-03-14 11:50:00,44.12,44.17,44.08,44.16,59840.52645651841,24.7044,24.7324,24.682,24.7268,59840.5265
2006-03-14 11:55:00,44.16,44.17,44.01,44.01,174517.4935334701,24.7268,24.7324,24.6428,24.6428,174517.4935
2006-03-14 12:00:00,44.0,44.14,44.0,44.07,46287.79398378776,24.6372,24.7156,24.6372,24.6764,46287.794
2006-03-14 12:05:00,44.07,44.13,44.02,44.1,32318.054358050013,24.6764,24.71,24.6484,24.6932,32318.0544
2006-03-14 12:10:00,44.1,44.19,44.09,44.18,27939.47925147549,24.6932,24.7436,24.6876,24.738,27939.4793
2006-03-14 12:15:00,44.18,44.22,44.18,44.19,37322.14019413518,24.738,24.7604,24.738,24.7436,37322.1402
2006-03-14 12:20:00,44.19,44.2,44.16,44.19,60257.53360952551,24.7436,24.7492,24.7268,24.7436,60257.5336
2006-03-14 12:25:00,44.19,44.32,44.19,44.3,57546.987114979376,24.7436,24.8164,24.7436,24.8052,57546.9871
2006-03-14 12:30:00,44.31,44.31,44.22,44.27,106336.82401680973,24.8108,24.8108,24.7604,24.7884,106336.824
2006-03-14 12:35:00,44.26,44.26,44.2,44.2,55670.45492644744,24.7828,24.7828,24.7492,24.7492,55670.4549
2006-03-14 12:40:00,44.21,44.26,44.19,44.21,268969.6136895776,24.7548,24.7828,24.7436,24.7548,268969.6137
2006-03-14 12:45:00,44.21,44.23,44.16,44.22,18348.314732312265,24.7548,24.766,24.7268,24.7604,18348.3147
2006-03-14 12:50:00,44.22,44.22,44.18,44.22,26062.94706294356,24.7604,24.7604,24.738,24.7604,26062.9471
2006-03-14 12:55:00,44.21,44.26,44.18,44.24,84652.45206044069,24.7548,24.7828,24.738,24.7716,84652.4521
2006-03-14 13:00:00,44.25,44.33,44.2,44.2,231647.4734954424,24.7772,24.822,24.7492,24.7492,231647.4735
2006-03-14 13:05:00,44.2,44.31,44.2,44.25,185985.19024116528,24.7492,24.8108,24.7492,24.7772,185985.1902
2006-03-14 13:10:00,44.25,44.36,44.25,44.32,123851.1244431078,24.7772,24.8388,24.7772,24.8164,123851.1244
2006-03-14 13:15:00,44.32,44.37,44.3,44.37,90699.0557790436,24.8164,24.8444,24.8052,24.8444,90699.0558
2006-03-14 13:20:00,44.37,44.45,44.34,44.35,145118.48924646975,24.8444,24.8892,24.8276,24.8332,145118.4892
2006-03-14 13:25:00,44.35,44.4,44.3,44.3,54419.43346742616,24.8332,24.8612,24.8052,24.8052,54419.4335
2006-03-14 13:30:00,44.3,44.37,44.28,44.35,63176.58368057519,24.8052,24.8444,24.794,24.8332,63176.5837
2006-03-14 13:35:00,44.37,44.46,44.36,44.42,73184.75535274552,24.8444,24.8948,24.8388,24.8724,73184.7554
2006-03-14 13:40:00,44.42,44.45,44.42,44.44,92575.58796757551,24.8724,24.8892,24.8724,24.8836,92575.588
2006-03-14 13:45:00,44.44,44.5,44.43,44.47,57129.97996197228,24.8836,24.9172,24.878,24.9004,57129.98
2006-03-14 13:50:00,44.5,44.55,44.47,44.5,54627.9370439297,24.9172,24.9452,24.9004,24.9172,54627.937
2006-03-14 13:55:00,44.48,44.48,44.44,44.47,36071.11873511389,24.906,24.906,24.8836,24.9004,36071.1187
2006-03-14 14:00:00,44.47,44.48,44.43,44.44,33569.0758170713,24.9004,24.906,24.878,24.8836,33569.0758
2006-03-14 14:05:00,44.45,44.52,44.4,44.51,68180.66951666035,24.8892,24.9284,24.8612,24.9228,68180.6695
2006-03-14 14:10:00,44.52,44.55,44.47,44.52,57963.99426798648,24.9284,24.9452,24.9004,24.9284,57963.9943
2006-03-14 14:15:00,44.52,44.57,44.48,44.48,59840.52645651841,24.9284,24.9564,24.906,24.906,59840.5265
2006-03-14 14:20:00,44.48,44.59,44.47,44.59,168887.89696787426,24.906,24.9676,24.9004,24.9676,168887.897
2006-03-14 14:25:00,44.6,44.74,44.59,44.72,95703.14161512876,24.9732,25.0516,24.9676,25.0404,95703.1416
2006-03-14 14:30:00,44.71,44.81,44.71,44.78,181606.6151345907,25.0348,25.0907,25.0348,25.074,181606.6151
2006-03-14 14:35:00,44.77,44.81,44.76,44.81,113634.44919443392,25.0684,25.0907,25.0628,25.0907,113634.4492
2006-03-14 14:40:00,44.81,44.92,44.81,44.89,89865.0414730294,25.0907,25.1523,25.0907,25.1355,89865.0415
2006-03-14 14:45:00,44.9,44.92,44.88,44.92,56921.47638546873,25.1411,25.1523,25.1299,25.1523,56921.4764
2006-03-14 14:50:00,44.89,44.96,44.89,44.95,79439.86264785197,25.1355,25.1747,25.1355,25.1691,79439.8626
2006-03-14 14:55:00,44.95,44.98,44.94,44.96,91533.0700850578,25.1691,25.1859,25.1635,25.1747,91533.0701
2006-03-14 15:00:00,44.95,45.0,44.95,44.99,54210.929890922605,25.1691,25.1971,25.1691,25.1915,54210.9299
2006-03-14 15:05:00,44.99,45.14,44.97,45.14,121766.08867807232,25.1915,25.2755,25.1803,25.2755,121766.0887
2006-03-14 15:10:00,45.16,45.18,45.1,45.14,190155.2617712362,25.2867,25.2979,25.2531,25.2755,190155.2618
2006-03-14 15:15:00,45.14,45.16,45.12,45.13,53793.92273791551,25.2755,25.2867,25.2643,25.2699,53793.9227
2006-03-14 15:20:00,45.12,45.17,45.08,45.13,96745.6594976465,25.2643,25.2923,25.2419,25.2699,96745.6595
2006-03-14 15:25:00,45.12,45.16,45.07,45.11,128021.19597317876,25.2643,25.2867,25.2363,25.2587,128021.196
2006-03-14 15:30:00,45.11,45.13,45.06,45.08,81941.90556589456,25.2587,25.2699,25.2307,25.2419,81941.9056
2006-03-14 15:35:00,45.06,45.07,44.87,44.91,159088.2288722075,25.2307,25.2363,25.1243,25.1467,159088.2289
2006-03-14 15:40:00,44.91,44.98,44.89,44.98,78814.35191834133,25.1467,25.1859,25.1355,25.1859,78814.3519
2006-03-14 15:45:00,44.98,45.02,44.96,45.02,86320.48067246907,25.1859,25.2083,25.1747,25.2083,86320.4807
2006-03-14 15:50:00,44.98,45.0,44.96,44.96,48581.33332532679,25.1859,25.1971,25.1747,25.1747,48581.3333
2006-03-14 15:55:00,44.96,44.96,44.93,44.94,129689.22458520716,25.1747,25.1747,25.1579,25.1635,129689.2246
2006-03-15 09:30:00,44.95,45.13,44.92,45.12,226851.8912358608,25.1691,25.2699,25.1523,25.2643,226851.8912
2006-03-15 09:35:00,45.08,45.2,44.94,44.99,134901.81399779586,25.2419,25.3091,25.1635,25.1915,134901.814
2006-03-15 09:40:00,44.99,45.06,44.89,44.96,178896.0686400446,25.1915,25.2307,25.1355,25.1747,178896.0686
2006-03-15 09:45:00,44.97,45.02,44.86,44.98,126561.67093765392,25.1803,25.2083,25.1187,25.1859,126561.6709
2006-03-15 09:50:00,44.94,45.2,44.94,45.19,114468.46350044812,25.1635,25.3091,25.1635,25.3035,114468.4635
2006-03-15 09:55:00,45.19,45.23,45.14,45.14,90699.0557790436,25.3035,25.3259,25.2755,25.2755,90699.0558
2006-03-15 10:00:00,45.11,45.16,45.06,45.15,91950.07723806489,25.2587,25.2867,25.2307,25.2811,91950.0772
2006-03-15 10:05:00,45.14,45.16,45.01,45.16,129897.72816171072,25.2755,25.2867,25.2027,25.2867,129897.7282
2006-03-15 10:10:00,45.17,45.19,45.1,45.13,72767.74819973842,25.2923,25.3035,25.2531,25.2699,72767.7482
2006-03-15 10:15:00,45.13,45.13,45.05,45.11,92158.58081456844,25.2699,25.2699,25.2251,25.2587,92158.5808
2006-03-15 10:20:00,45.11,45.14,45.01,45.01,112591.93131191618,25.2587,25.2755,25.2027,25.2027,112591.9313
2006-03-15 10:25:00,45.01,45.05,44.97,45.03,74852.7839647739,25.2027,25.2251,25.1803,25.2139,74852.784
2006-03-15 10:30:00,45.04,45.08,44.86,45.03,280645.81397377624,25.2195,25.2419,25.1187,25.2139,280645.814
2006-03-15 10:35:00,45.04,45.08,44.95,45.04,167636.87550885297,25.2195,25.2419,25.1691,25.2195,167636.8755
2006-03-15 10:40:00,45.04,45.18,45.02,45.08,189946.75819473265,25.2195,25.2979,25.2083,25.2419,189946.7582
2006-03-15 10:45:00,45.07,45.19,44.95,45.12,158671.2217192004,25.2363,25.3035,25.1691,25.2643,158671.2217
2006-03-15 10:50:00,45.09,45.35,45.04,45.34,224349.84831781816,25.2475,25.3931,25.2195,25.3875,224349.8483
2006-03-15 10:55:00,45.32,45.5,45.32,45.47,171598.4434624204,25.3763,25.4771,25.3763,25.4603,171598.4435
2006-03-15 11:00:00,45.48,45.51,45.38,45.46,158045.71098968975,25.4659,25.4827,25.4099,25.4547,158045.711
2006-03-15 11:05:00,45.46,45.58,45.46,45.51,132399.7710797533,25.4547,25.5219,25.4547,25.4827,132399.7711
2006-03-15 11:10:00,45.51,45.51,45.39,45.48,100707.22745121393,25.4827,25.4827,25.4155,25.4659,100707.2275
2006-03-15 11:15:00,45.48,45.51,45.45,45.49,54419.43346742616,25.4659,25.4827,25.4491,25.4715,54419.4335
2006-03-15 11:20:00,45.47,45.56,45.44,45.5,132608.27465625684,25.4603,25.5107,25.4435,25.4771,132608.2747
2006-03-15 11:25:00,45.51,45.56,45.46,45.48,139905.89983388103,25.4827,25.5107,25.4547,25.4659,139905.8998
2006-03-15 11:30:00,45.47,45.48,45.32,45.36,216843.7195636904,25.4603,25.4659,25.3763,25.3987,216843.7196
2006-03-15 11:35:00,45.35,45.35,45.28,45.3,106753.83116981684,25.3931,25.3931,25.3539,25.3651,106753.8312
2006-03-15 11:40:00,45.31,45.31,45.22,45.25,88822.52359051166,25.3707,25.3707,25.3203,25.3371,88822.5236
2006-03-15 11:45:00,45.24,45.29,45.18,45.2,136986.84976283135,25.3315,25.3595,25.2979,25.3091,136986.8498
2006-03-15 11:50:00,45.23,45.25,45.1,45.1,89865.0414730294,25.3259,25.3371,25.2531,25.2531,89865.0415
2006-03-15 11:55:00,45.12,45.27,45.12,45.19,60466.03718602906,25.2643,25.3483,25.2643,25.3035,60466.0372
2006-03-15 12:00:00,45.21,45.31,45.18,45.27,74018.7696587597,25.3147,25.3707,25.2979,25.3483,74018.7697
2006-03-15 12:05:00,45.28,45.37,45.28,45.31,60257.53360952551,25.3539,25.4043,25.3539,25.3707,60257.5336
2006-03-15 12:10:00,45.33,45.44,45.33,45.44,28356.48640448259,25.3819,25.4435,25.3819,25.4435,28356.4864
2006-03-15 12:15:00,45.44,45.44,45.31,45.31,47747.3190193126,25.4435,25.4435,25.3707,25.3707,47747.319
2006-03-15 12:20:00,45.3,45.32,45.28,45.29,25437.43633343292,25.3651,25.3763,25.3539,25.3595,25437.4363
2006-03-15 12:25:00,45.28,45.29,45.23,45.24,34820.097276092594,25.3539,25.3595,25.3259,25.3315,34820.0973
2006-03-15 12:30:00,45.24,45.39,45.23,45.34,59006.51215050422,25.3315,25.4155,25.3259,25.3875,59006.5122
2006-03-15 12:35:00,45.35,45.37,45.25,45.26,40658.19741819195,25.3931,25.4043,25.3371,25.3427,40658.1974
2006-03-15 12:40:00,45.25,45.25,45.2,45.23,63802.09441008583,25.3371,25.3371,25.3091,25.3259,63802.0944
2006-03-15 12:45:00,45.24,45.27,45.24,45.25,25020.429180425817,25.3315,25.3483,25.3315,25.3371,25020.4292
2006-03-15 12:50:00,45.24,45.24,45.19,45.19,59215.01572700777,25.3315,25.3315,25.3035,25.3035,59215.0157
2006-03-15 12:55:00,45.19,45.21,45.04,45.04,111757.91700590198,25.3035,25.3147,25.2195,25.2195,111757.917
2006-03-15 13:00:00,45.04,45.08,45.04,45.08,68180.66951666035,25.2195,25.2419,25.2195,25.2419,68180.6695
2006-03-15 13:05:00,45.08,45.11,45.05,45.08,68597.67666966745,25.2419,25.2587,25.2251,25.2419,68597.6767
2006-03-15 13:10:00,45.09,45.11,45.08,45.1,77980.33761232713,25.2475,25.2587,25.2419,25.2531,77980.3376
2006-03-15 13:15:00,45.1,45.19,45.1,45.15,39198.67238266712,25.2531,25.3035,25.2531,25.2811,39198.6724
2006-03-15 13:20:00,45.15,45.17,45.14,45.14,31484.04005203582,25.2811,25.2923,25.2755,25.2755,31484.0401
2006-03-15 13:25:00,45.14,45.15,45.1,45.14,39198.67238266712,25.2755,25.2811,25.2531,25.2755,39198.6724
2006-03-15 13:30:00,45.15,45.19,45.11,45.18,40658.19741819195,25.2811,25.3035,25.2587,25.2979,40658.1974
2006-03-15 13:35:00,45.18,45.23,45.17,45.2,39615.67953567421,25.2979,25.3259,25.2923,25.3091,39615.6795
2006-03-15 13:40:00,45.2,45.22,45.08,45.12,74018.7696587597,25.3091,25.3203,25.2419,25.2643,74018.7697
2006-03-15 13:45:00,45.12,45.19,45.12,45.18,35654.11158210679,25.2643,25.3035,25.2643,25.2979,35654.1116
2006-03-15 13:50:00,45.18,45.25,45.16,45.25,21892.87553287259,25.2979,25.3371,25.2867,25.3371,21892.8755
2006-03-15 13:55:00,45.24,45.29,45.23,45.26,29399.00428700033,25.3315,25.3595,25.3259,25.3427,29399.0043
2006-03-15 14:00:00,45.26,45.27,45.19,45.27,48372.82974882325,25.3427,25.3483,25.3035,25.3483,48372.8297
2006-03-15 14:05:00,45.28,45.46,45.28,45.42,31692.54362853937,25.3539,25.4547,25.3539,25.4323,31692.5436
2006-03-15 14:10:00,45.41,45.44,45.33,45.34,55461.9513499439,25.4267,25.4435,25.3819,25.3875,55461.9513
2006-03-15 14:15:00,45.34,45.34,45.27,45.3,76103.80542379519,25.3875,25.3875,25.3483,25.3651,76103.8054
2006-03-15 14:20:00,45.3,45.32,45.25,45.31,51708.88697288002,25.3651,25.3763,25.3371,25.3707,51708.887
2006-03-15 14:25:00,45.32,45.36,45.29,45.32,53376.91558490841,25.3763,25.3987,25.3595,25.3763,53376.9156
2006-03-15 14:30:00,45.32,45.34,45.29,45.33,26479.954215950656,25.3763,25.3875,25.3595,25.3819,26479.9542
2006-03-15 14:35:00,45.32,45.34,45.32,45.34,35237.104429099694,25.3763,25.3875,25.3763,25.3875,35237.1044
2006-03-15 14:40:00,45.34,45.35,45.28,45.29,50249.36193735519,25.3875,25.3931,25.3539,25.3595,50249.3619
2006-03-15 14:45:00,45.28,45.3,45.23,45.23,49206.84405483744,25.3539,25.3651,25.3259,25.3259,49206.8441
2006-03-15 14:50:00,45.23,45.26,45.19,45.21,46496.297560291314,25.3259,25.3427,25.3035,25.3147,46496.2976
2006-03-15 14:55:00,45.22,45.24,45.14,45.18,68806.180246171,25.3203,25.3315,25.2755,25.2979,68806.1802
2006-03-15 15:00:00,45.19,45.26,45.19,45.21,52334.39770239067,25.3035,25.3427,25.3035,25.3147,52334.3977
2006-03-15 15:05:00,45.22,45.24,45.2,45.24,48372.82974882325,25.3203,25.3315,25.3091,25.3315,48372.8297
2006-03-15 15:10:00,45.24,45.27,45.19,45.19,48372.82974882325,25.3315,25.3483,25.3035,25.3035,48372.8297
2006-03-15 15:15:00,45.19,45.23,45.16,45.22,64636.108716100025,25.3035,25.3259,25.2867,25.3203,64636.1087
2006-03-15 15:20:00,45.22,45.31,45.21,45.28,62134.06579805745,25.3203,25.3707,25.3147,25.3539,62134.0658
2006-03-15 15:25:00,45.28,45.29,45.25,45.26,86320.48067246907,25.3539,25.3595,25.3371,25.3427,86320.4807
2006-03-15 15:30:00,45.26,45.34,45.26,45.32,80273.87695386616,25.3427,25.3875,25.3427,25.3763,80273.877
2006-03-15 15:35:00,45.32,45.42,45.31,45.42,69640.19455218519,25.3763,25.4323,25.3707,25.4323,69640.1946
2006-03-15 15:40:00,45.42,45.42,45.35,45.35,49415.34763134099,25.4323,25.4323,25.3931,25.3931,49415.3476
2006-03-15 15:45:00,45.36,45.39,45.35,45.39,50249.36193735519,25.3987,25.4155,25.3931,25.4155,50249.3619
2006-03-15 15:50:00,45.38,45.39,45.37,45.39,69848.69812868875,25.4099,25.4155,25.4043,25.4155,69848.6981
2006-03-15 15:55:00,45.39,45.4,45.37,45.38,86111.97709596551,25.4155,25.4211,25.4043,25.4099,86111.9771
2006-03-16 09:30:00,45.35,45.35,45.05,45.34,112800.43488841972,25.3931,25.3931,25.2251,25.3875,112800.4349
2006-03-16 09:35:00,45.34,45.55,45.32,45.45,58798.00857400067,25.3875,25.5051,25.3763,25.4491,58798.0086
2006-03-16 09:40:00,45.45,45.52,45.39,45.45,94035.11300310036,25.4491,25.4883,25.4155,25.4491,94035.113
2006-03-16 09:45:00,45.45,45.48,45.37,45.37,99664.70956869615,25.4491,25.4659,25.4043,25.4043,99664.7096
2006-03-16 09:50:00,45.36,45.41,45.28,45.39,61925.5622215539,25.3987,25.4267,25.3539,25.4155,61925.5622
2006-03-16 09:55:00,45.37,45.4,45.32,45.32,91741.57366156131,25.4043,25.4211,25.3763,25.3763,91741.5737
2006-03-16 10:00:00,45.37,45.5,45.31,45.5,106545.32759331328,25.4043,25.4771,25.3707,25.4771,106545.3276
2006-03-16 10:05:00,45.5,45.56,45.49,45.51,155543.66807164715,25.4771,25.5107,25.4715,25.4827,155543.6681
2006-03-16 10:10:00,45.51,45.56,45.46,45.48,149497.06435304426,25.4827,25.5107,25.4547,25.4659,149497.0644
2006-03-16 10:15:00,45.48,45.54,45.45,45.47,51291.87981987293,25.4659,25.4995,25.4491,25.4603,51291.8798
2006-03-16 10:20:00,45.48,45.48,45.36,45.39,82567.4162954052,25.4659,25.4659,25.3987,25.4155,82567.4163
2006-03-16 10:25:00,45.4,45.41,45.32,45.35,77980.33761232713,25.4211,25.4267,25.3763,25.3931,77980.3376
2006-03-16 10:30:00,45.35,45.36,45.23,45.31,113842.95277093748,25.3931,25.3987,25.3259,25.3707,113842.9528
2006-03-16 10:35:00,45.3,45.31,45.17,45.17,74435.7768117668,25.3651,25.3707,25.2923,25.2923,74435.7768
2006-03-16 10:40:00,45.2,45.24,45.16,45.17,59006.51215050422,25.3091,25.3315,25.2867,25.2923,59006.5122
2006-03-16 10:45:00,45.15,45.18,45.08,45.16,79648.36622435552,25.2811,25.2979,25.2419,25.2867,79648.3662
2006-03-16 10:50:00,45.16,45.24,45.01,45.02,73393.25892924906,25.2867,25.3315,25.2027,25.2083,73393.2589
2006-03-16 10:55:00,45.01,45.09,44.98,45.03,72976.25177624197,25.2027,25.2475,25.1859,25.2139,72976.2518
2006-03-16 11:00:00,45.03,45.13,44.99,45.09,76937.81972980939,25.2139,25.2699,25.1915,25.2475,76937.8197
2006-03-16 11:05:00,45.09,45.15,44.95,44.98,64010.59798658938,25.2475,25.2811,25.1691,25.1859,64010.598
2006-03-16 11:10:00,44.98,45.27,44.96,45.22,60257.53360952551,25.1859,25.3483,25.1747,25.3203,60257.5336
2006-03-16 11:15:00,45.21,45.25,45.13,45.23,42117.72245371679,25.3147,25.3371,25.2699,25.3259,42117.7225
2006-03-16 11:20:00,45.23,45.23,45.18,45.23,38364.65807665292,25.3259,25.3259,25.2979,25.3259,38364.6581
2006-03-16 11:25:00,45.23,45.23,45.09,45.12,29816.01144000743,25.3259,25.3259,25.2475,25.2643,29816.0114
2006-03-16 11:30:00,45.12,45.2,45.12,45.17,66512.64090463196,25.2643,25.3091,25.2643,25.2923,66512.6409
2006-03-16 11:35:00,45.18,45.27,45.17,45.27,42117.72245371679,25.2979,25.3483,25.2923,25.3483,42117.7225
2006-03-16 11:40:00,45.27,45.35,45.22,45.24,67972.1659401568,25.3483,25.3931,25.3203,25.3315,67972.1659
2006-03-16 11:45:00,45.25,45.25,45.14,45.18,59840.52645651841,25.3371,25.3371,25.2755,25.2979,59840.5265
2006-03-16 11:50:00,45.18,45.18,45.06,45.1,55670.45492644744,25.2979,25.2979,25.2307,25.2531,55670.4549
2006-03-16 11:55:00,45.1,45.29,45.09,45.24,59632.02288001486,25.2531,25.3595,25.2475,25.3315,59632.0229
2006-03-16 12:00:00,45.25,45.26,45.13,45.16,54836.44062043325,25.3371,25.3427,25.2699,25.2867,54836.4406
2006-03-16 12:05:00,45.17,45.26,45.13,45.22,88822.52359051166,25.2923,25.3427,25.2699,25.3203,88822.5236
2006-03-16 12:10:00,45.25,45.25,45.16,45.2,75686.7982707881,25.3371,25.3371,25.2867,25.3091,75686.7983
2006-03-16 12:15:00,45.22,45.36,45.22,45.33,84235.44490743359,25.3203,25.3987,25.3203,25.3819,84235.4449
2006-03-16 12:20:00,45.33,45.56,45.33,45.51,121557.58510156877,25.3819,25.5107,25.3819,25.4827,121557.5851
2006-03-16 12:25:00,45.51,45.56,45.48,45.54,145743.99997598038,25.4827,25.5107,25.4659,25.4995,145744.0
2006-03-16 12:30:00,45.55,45.61,45.43,45.47,169930.414850392,25.5051,25.5387,25.4379,25.4603,169930.4149
2006-03-16 12:35:00,45.47,45.5,45.43,45.46,108213.35620534164,25.4603,25.4771,25.4379,25.4547,108213.3562
2006-03-16 12:40:00,45.46,45.47,45.42,45.42,96328.6523446394,25.4547,25.4603,25.4323,25.4323,96328.6523
2006-03-16 12:45:00,45.42,45.47,45.41,45.45,47121.80828980196,25.4323,25.4603,25.4267,25.4491,47121.8083
2006-03-16 12:50:00,45.45,45.5,45.44,45.49,106336.82401680973,25.4491,25.4771,25.4435,25.4715,106336.824
2006-03-16 12:55:00,45.47,45.49,45.4,45.43,96537.15592114294,25.4603,25.4715,25.4211,25.4379,96537.1559
2006-03-16 13:00:00,45.44,45.45,45.32,45.4,158462.71814269683,25.4435,25.4491,25.3763,25.4211,158462.7181
2006-03-16 13:05:00,45.4,45.4,45.33,45.36,108213.35620534164,25.4211,25.4211,25.3819,25.3987,108213.3562
2006-03-16 13:10:00,45.36,45.41,45.32,45.34,89656.53789652584,25.3987,25.4267,25.3763,25.3875,89656.5379
2006-03-16 13:15:00,45.33,45.39,45.32,45.32,65678.62659861778,25.3819,25.4155,25.3763,25.3763,65678.6266
2006-03-16 13:20:00,45.32,45.41,45.3,45.38,137612.360492342,25.3763,25.4267,25.3651,25.4099,137612.3605
2006-03-16 13:25:00,45.37,45.38,45.34,45.38,54002.426314419055,25.4043,25.4099,25.3875,25.4099,54002.4263
2006-03-16 13:30:00,45.38,45.41,45.36,45.39,26479.954215950656,25.4099,25.4267,25.3987,25.4155,26479.9542
2006-03-16 13:35:00,45.39,45.43,45.39,45.43,73184.75535274552,25.4155,25.4379,25.4155,25.4379,73184.7554
2006-03-16 13:40:00,45.41,45.45,45.38,45.44,65053.115869107125,25.4267,25.4491,25.4099,25.4435,65053.1159
2006-03-16 13:45:00,45.44,45.49,45.39,45.42,158045.71098968975,25.4435,25.4715,25.4155,25.4323,158045.711
2006-03-16 13:50:00,45.43,45.54,45.43,45.54,80690.88410687326,25.4379,25.4995,25.4379,25.4995,80690.8841
2006-03-16 13:55:00,45.54,45.57,45.48,45.51,86320.48067246907,25.4995,25.5163,25.4659,25.4827,86320.4807
2006-03-16 14:00:00,45.52,45.59,45.5,45.58,90490.55220254004,25.4883,25.5275,25.4771,25.5219,90490.5522
2006-03-16 14:05:00,45.58,45.68,45.54,45.59,146786.51785849812,25.5219,25.5779,25.4995,25.5275,146786.5179
2006-03-16 14:10:00,45.59,45.66,45.59,45.59,64010.59798658938,25.5275,25.5667,25.5275,25.5275,64010.598
2006-03-16 14:15:00,45.6,45.71,45.6,45.71,58589.50499749712,25.5331,25.5947,25.5331,25.5947,58589.505
2006-03-16 14:20:00,45.71,45.72,45.65,45.7,50666.36909036228,25.5947,25.6003,25.5611,25.5891,50666.3691
2006-03-16 14:25:00,45.7,45.75,45.68,45.74,96328.6523446394,25.5891,25.6171,25.5779,25.6115,96328.6523
2006-03-16 14:30:00,45.75,45.75,45.66,45.67,32943.56508756066,25.6171,25.6171,25.5667,25.5723,32943.5651
2006-03-16 14:35:00,45.65,45.65,45.6,45.61,52542.90127889421,25.5611,25.5611,25.5331,25.5387,52542.9013
2006-03-16 14:40:00,45.6,45.61,45.39,45.42,69431.69097568165,25.5331,25.5387,25.4155,25.4323,69431.691
2006-03-16 14:45:00,45.43,45.54,45.39,45.52,63802.09441008583,25.4379,25.4995,25.4155,25.4883,63802.0944
2006-03-16 14:50:00,45.53,45.58,45.44,45.52,61300.05149204325,25.4939,25.5219,25.4435,25.4883,61300.0515
2006-03-16 14:55:00,45.53,45.63,45.53,45.6,36488.12588812099,25.4939,25.5499,25.4939,25.5331,36488.1259
2006-03-16 15:00:00,45.61,45.73,45.61,45.73,57129.97996197228,25.5387,25.6059,25.5387,25.6059,57129.98
2006-03-16 15:05:00,45.74,45.74,45.68,45.69,36488.12588812099,25.6115,25.6115,25.5779,25.5835,36488.1259
2006-03-16 15:10:00,45.66,45.73,45.62,45.7,111757.91700590198,25.5667,25.6059,25.5443,25.5891,111757.917
2006-03-16 15:15:00,45.69,45.72,45.56,45.57,60883.04433903616,25.5835,25.6003,25.5107,25.5163,60883.0443
2006-03-16 15:20:00,45.56,45.56,45.52,45.53,102792.2632162494,25.5107,25.5107,25.4883,25.4939,102792.2632
2006-03-16 15:25:00,45.54,45.59,45.53,45.55,70265.70528169583,25.4995,25.5275,25.4939,25.5051,70265.7053
2006-03-16 15:30:00,45.56,45.6,45.55,45.59,48372.82974882325,25.5107,25.5331,25.5051,25.5275,48372.8297
2006-03-16 15:35:00,45.59,45.7,45.59,45.66,60049.03003302196,25.5275,25.5891,25.5275,25.5667,60049.03
2006-03-16 15:40:00,45.65,45.65,45.54,45.57,50249.36193735519,25.5611,25.5611,25.4995,25.5163,50249.3619
2006-03-16 15:45:00,45.57,45.65,45.57,45.64,70682.71243470293,25.5163,25.5611,25.5163,25.5555,70682.7124
2006-03-16 15:50:00,45.65,45.67,45.63,45.65,124893.64232562554,25.5611,25.5723,25.5499,25.5611,124893.6423
2006-03-16 15:55:00,45.65,45.65,45.6,45.64,87154.49497848326,25.5611,25.5611,25.5331,25.5555,87154.495
2006-03-17 09:30:00,46.07,46.08,45.8,45.8,1070457.3617692178,25.7963,25.8019,25.6451,25.6451,1070457.3618
2006-03-17 09:35:00,45.8,45.95,45.75,45.81,121557.58510156877,25.6451,25.7291,25.6171,25.6507,121557.5851
2006-03-17 09:40:00,45.81,45.85,45.76,45.79,71308.22316421357,25.6507,25.6731,25.6227,25.6395,71308.2232
2006-03-17 09:45:00,45.79,45.87,45.73,45.79,105919.81686380264,25.6395,25.6843,25.6059,25.6395,105919.8169
2006-03-17 09:50:00,45.8,45.85,45.7,45.73,104043.28467527068,25.6451,25.6731,25.5891,25.6059,104043.2847
2006-03-17 09:55:00,45.74,45.87,45.72,45.75,93826.6094265968,25.6115,25.6843,25.6003,25.6171,93826.6094
2006-03-17 10:00:00,45.75,45.76,45.56,45.56,119472.54933653328,25.6171,25.6227,25.5107,25.5107,119472.5493
2006-03-17 10:05:00,45.57,45.66,45.43,45.46,108421.8597818452,25.5163,25.5667,25.4379,25.4547,108421.8598
2006-03-17 10:10:00,45.47,45.5,45.35,45.44,106962.33474632035,25.4603,25.4771,25.3931,25.4435,106962.3347
2006-03-17 10:15:00,45.46,45.53,45.4,45.52,84860.95563694423,25.4547,25.4939,25.4211,25.4883,84860.9556
2006-03-17 10:20:00,45.52,45.55,45.45,45.54,60674.54076253261,25.4883,25.5051,25.4491,25.4995,60674.5408
2006-03-17 10:25:00,45.53,45.54,45.45,45.5,39407.175959170665,25.4939,25.4995,25.4491,25.4771,39407.176
2006-03-17 10:30:00,45.5,45.54,45.45,45.46,43368.743912738086,25.4771,25.4995,25.4491,25.4547,43368.7439
2006-03-17 10:35:00,45.46,45.49,45.4,45.42,43785.75106574518,25.4547,25.4715,25.4211,25.4323,43785.7511
2006-03-17 10:40:00,45.42,45.51,45.42,45.5,93826.6094265968,25.4323,25.4827,25.4323,25.4771,93826.6094
2006-03-17 10:45:00,45.51,45.62,45.48,45.62,115093.97422995877,25.4827,25.5443,25.4659,25.5443,115093.9742
2006-03-17 10:50:00,45.62,45.66,45.57,45.62,116970.5064184907,25.5443,25.5667,25.5163,25.5443,116970.5064
2006-03-17 10:55:00,45.62,45.62,45.51,45.51,59215.01572700777,25.5443,25.5443,25.4827,25.4827,59215.0157
2006-03-17 11:00:00,45.51,45.65,45.5,45.65,55461.9513499439,25.4827,25.5611,25.4771,25.5611,55461.9513
2006-03-17 11:05:00,45.65,45.67,45.6,45.63,58172.497844490026,25.5611,25.5723,25.5331,25.5499,58172.4978
2006-03-17 11:10:00,45.61,45.65,45.55,45.64,45245.27610127002,25.5387,25.5611,25.5051,25.5555,45245.2761
2006-03-17 11:15:00,45.64,45.65,45.58,45.58,36488.12588812099,25.5555,25.5611,25.5219,25.5219,36488.1259
2006-03-17 11:20:00,45.58,45.61,45.53,45.55,60674.54076253261,25.5219,25.5387,25.4939,25.5051,60674.5408
2006-03-17 11:25:00,45.53,45.57,45.51,45.56,38781.665229660015,25.4939,25.5163,25.4827,25.5107,38781.6652
2006-03-17 11:30:00,45.56,45.57,45.5,45.51,32526.557934553563,25.5107,25.5163,25.4771,25.4827,32526.5579
2006-03-17 11:35:00,45.51,45.53,45.46,45.51,60883.04433903616,25.4827,25.4939,25.4547,25.4827,60883.0443
2006-03-17 11:40:00,45.51,45.54,45.47,45.49,52334.39770239067,25.4827,25.4995,25.4603,25.4715,52334.3977
2006-03-17 11:45:00,45.5,45.5,45.41,45.43,81941.90556589456,25.4771,25.4771,25.4267,25.4379,81941.9056
2006-03-17 11:50:00,45.43,45.47,45.41,45.42,66512.64090463196,25.4379,25.4603,25.4267,25.4323,66512.6409
2006-03-17 11:55:00,45.42,45.47,45.42,45.44,43160.240336234536,25.4323,25.4603,25.4323,25.4435,43160.2403
2006-03-17 12:00:00,45.47,45.56,45.45,45.54,35028.600852596144,25.4603,25.5107,25.4491,25.4995,35028.6009
2006-03-17 12:05:00,45.55,45.59,45.51,45.52,28773.493557489688,25.5051,25.5275,25.4827,25.4883,28773.4936
2006-03-17 12:10:00,45.53,45.56,45.49,45.55,31275.53647553227,25.4939,25.5107,25.4715,25.5051,31275.5365
2006-03-17 12:15:00,45.56,45.59,45.48,45.51,37530.64377063872,25.5107,25.5275,25.4659,25.4827,37530.6438
2006-03-17 12:20:00,45.51,45.53,45.49,45.49,17722.804002801622,25.4827,25.4939,25.4715,25.4715,17722.804
2006-03-17 12:25:00,45.49,45.55,45.47,45.54,29190.500710496788,25.4715,25.5051,25.4603,25.4995,29190.5007
2006-03-17 12:30:00,45.56,45.59,45.52,45.52,39615.67953567421,25.5107,25.5275,25.4883,25.4883,39615.6795
2006-03-17 12:35:00,45.53,45.58,45.53,45.54,22726.889838886786,25.4939,25.5219,25.4939,25.4995,22726.8898
2006-03-17 12:40:00,45.53,45.58,45.53,45.58,18765.32188531936,25.4939,25.5219,25.4939,25.5219,18765.3219
2006-03-17 12:45:00,45.57,45.57,45.54,45.56,36696.62946462453,25.5163,25.5163,25.4995,25.5107,36696.6295
2006-03-17 12:50:00,45.54,45.55,45.53,45.55,16263.27896727678,25.4995,25.5051,25.4939,25.5051,16263.279
2006-03-17 12:55:00,45.54,45.59,45.54,45.58,15220.76108475904,25.4995,25.5275,25.4995,25.5219,15220.7611
2006-03-17 13:00:00,45.58,45.6,45.57,45.58,48372.82974882325,25.5219,25.5331,25.5163,25.5219,48372.8297
2006-03-17 13:05:00,45.58,45.66,45.58,45.63,69223.18739917809,25.5219,25.5667,25.5219,25.5499,69223.1874
2006-03-17 13:10:00,45.63,45.66,45.59,45.6,86737.48782547617,25.5499,25.5667,25.5275,25.5331,86737.4878
2006-03-17 13:15:00,45.59,45.62,45.58,45.58,35237.104429099694,25.5275,25.5443,25.5219,25.5219,35237.1044
2006-03-17 13:20:00,45.58,45.58,45.54,45.54,35237.104429099694,25.5219,25.5219,25.4995,25.4995,35237.1044
2006-03-17 13:25:00,45.54,45.56,45.51,45.53,67138.1516341426,25.4995,25.5107,25.4827,25.4939,67138.1516
2006-03-17 13:30:00,45.53,45.53,45.49,45.51,64010.59798658938,25.4939,25.4939,25.4715,25.4827,64010.598
2006-03-17 13:35:00,45.52,45.55,45.51,45.55,20224.846920844204,25.4883,25.5051,25.4827,25.5051,20224.8469
2006-03-17 13:40:00,45.55,45.57,45.52,45.55,21892.87553287259,25.5051,25.5163,25.4883,25.5051,21892.8755
2006-03-17 13:45:00,45.56,45.61,45.55,45.59,33777.57939357485,25.5107,25.5387,25.5051,25.5275,33777.5794
2006-03-17 13:50:00,45.6,45.6,45.51,45.55,42743.23318322744,25.5331,25.5331,25.4827,25.5051,42743.2332
2006-03-17 13:55:00,45.54,45.59,45.54,45.55,26896.96136895776,25.4995,25.5275,25.4995,25.5051,26896.9614
2006-03-17 14:00:00,45.58,45.61,45.57,45.6,35445.608005603244,25.5219,25.5387,25.5163,25.5331,35445.608
2006-03-17 14:05:00,45.59,45.59,45.55,45.56,27105.464945461303,25.5275,25.5275,25.5051,25.5107,27105.4649
2006-03-17 14:10:00,45.56,45.6,45.56,45.57,38990.168806163565,25.5107,25.5331,25.5107,25.5163,38990.1688
2006-03-17 14:15:00,45.58,45.58,45.55,45.57,32943.56508756066,25.5219,25.5219,25.5051,25.5163,32943.5651
2006-03-17 14:20:00,45.57,45.57,45.55,45.57,34611.593699589044,25.5163,25.5163,25.5051,25.5163,34611.5937
2006-03-17 14:25:00,45.57,45.6,45.56,45.6,30650.025746021627,25.5163,25.5331,25.5107,25.5331,30650.0257
2006-03-17 14:30:00,45.6,45.61,45.54,45.57,17722.804002801622,25.5331,25.5387,25.4995,25.5163,17722.804
2006-03-17 14:35:00,45.56,45.58,45.54,45.58,21475.868379865493,25.5107,25.5219,25.4995,25.5219,21475.8684
2006-03-17 14:40:00,45.58,45.61,45.56,45.58,36279.62231161744,25.5219,25.5387,25.5107,25.5219,36279.6223
2006-03-17 14:45:00,45.58,45.58,45.56,45.56,28981.99713399324,25.5219,25.5219,25.5107,25.5107,28981.9971
2006-03-17 14:50:00,45.56,45.57,45.51,45.54,48164.3261723197,25.5107,25.5163,25.4827,25.4995,48164.3262
2006-03-17 14:55:00,45.56,45.57,45.55,45.55,30650.025746021627,25.5107,25.5163,25.5051,25.5051,30650.0257
2006-03-17 15:00:00,45.55,45.57,45.54,45.57,31901.04720504292,25.5051,25.5163,25.4995,25.5163,31901.0472
2006-03-17 15:05:00,45.56,45.58,45.54,45.54,46496.297560291314,25.5107,25.5219,25.4995,25.4995,46496.2976
2006-03-17 15:10:00,45.54,45.6,45.54,45.58,42743.23318322744,25.4995,25.5331,25.4995,25.5219,42743.2332
2006-03-17 15:15:00,45.59,45.59,45.54,45.55,49206.84405483744,25.5275,25.5275,25.4995,25.5051,49206.8441
2006-03-17 15:20:00,45.56,45.56,45.52,45.53,47330.31186630551,25.5107,25.5107,25.4883,25.4939,47330.3119
2006-03-17 15:25:00,45.53,45.57,45.53,45.56,66095.63375162486,25.4939,25.5163,25.4939,25.5107,66095.6338
2006-03-17 15:30:00,45.57,45.6,45.56,45.58,48581.33332532679,25.5163,25.5331,25.5107,25.5219,48581.3333
2006-03-17 15:35:00,45.59,45.6,45.54,45.57,66929.64805763906,25.5275,25.5331,25.4995,25.5163,66929.6481
2006-03-17 15:40:00,45.57,45.64,45.57,45.57,104251.78825177424,25.5163,25.5555,25.5163,25.5163,104251.7883
2006-03-17 15:45:00,45.59,45.63,45.59,45.6,137612.360492342,25.5275,25.5499,25.5275,25.5331,137612.3605
2006-03-17 15:50:00,45.61,45.62,45.6,45.62,101749.74533373164,25.5387,25.5443,25.5331,25.5443,101749.7453
2006-03-17 15:55:00,45.61,45.62,45.56,45.58,148037.5393175194,25.5387,25.5443,25.5107,25.5219,148037.5393
2006-03-20 09:30:00,45.42,45.47,45.28,45.41,162215.78251976072,25.4323,25.4603,25.3539,25.4267,162215.7825
2006-03-20 09:35:00,45.41,45.5,45.28,45.48,129897.72816171072,25.4267,25.4771,25.3539,25.4659,129897.7282
2006-03-20 09:40:00,45.51,45.56,45.41,45.44,60883.04433903616,25.4827,25.5107,25.4267,25.4435,60883.0443
2006-03-20 09:45:00,45.47,45.53,45.42,45.45,50457.865513858735,25.4603,25.4939,25.4323,25.4491,50457.8655
2006-03-20 09:50:00,45.45,45.68,45.43,45.6,120932.07437205812,25.4491,25.5779,25.4379,25.5331,120932.0744
2006-03-20 09:55:00,45.56,45.63,45.47,45.62,84235.44490743359,25.5107,25.5499,25.4603,25.5443,84235.4449
2006-03-20 10:00:00,45.62,45.67,45.49,45.64,73393.25892924906,25.5443,25.5723,25.4715,25.5555,73393.2589
2006-03-20 10:05:00,45.66,45.7,45.54,45.59,108421.8597818452,25.5667,25.5891,25.4995,25.5275,108421.8598
2006-03-20 10:10:00,45.6,45.65,45.56,45.57,102583.75963974584,25.5331,25.5611,25.5107,25.5163,102583.7596
2006-03-20 10:15:00,45.59,45.6,45.51,45.52,61925.5622215539,25.5275,25.5331,25.4827,25.4883,61925.5622
2006-03-20 10:20:00,45.52,45.52,45.37,45.38,81524.89841288746,25.4883,25.4883,25.4043,25.4099,81524.8984
2006-03-20 10:25:00,45.4,45.4,45.25,45.26,86737.48782547617,25.4211,25.4211,25.3371,25.3427,86737.4878
2006-03-20 10:30:00,45.26,45.29,45.04,45.08,104877.29898128488,25.3427,25.3595,25.2195,25.2419,104877.299
2006-03-20 10:35:00,45.06,45.11,44.95,45.03,102375.2560632423,25.2307,25.2587,25.1691,25.2139,102375.2561
2006-03-20 10:40:00,45.03,45.03,44.88,44.94,71099.71958771003,25.2139,25.2139,25.1299,25.1635,71099.7196
2006-03-20 10:45:00,44.94,45.09,44.89,45.06,97579.67380366068,25.1635,25.2475,25.1355,25.2307,97579.6738
2006-03-20 10:50:00,45.08,45.1,44.99,45.05,71308.22316421357,25.2419,25.2531,25.1915,25.2251,71308.2232
2006-03-20 10:55:00,45.05,45.11,44.99,45.07,111757.91700590198,25.2251,25.2587,25.1915,25.2363,111757.917
2006-03-20 11:00:00,45.08,45.14,45.07,45.08,93201.09869708616,25.2419,25.2755,25.2363,25.2419,93201.0987
2006-03-20 11:05:00,45.09,45.15,45.06,45.12,48164.3261723197,25.2475,25.2811,25.2307,25.2643,48164.3262
2006-03-20 11:10:00,45.13,45.2,45.08,45.09,37113.63661763163,25.2699,25.3091,25.2419,25.2475,37113.6366
2006-03-20 11:15:00,45.09,45.16,45.08,45.08,30858.529322525173,25.2475,25.2867,25.2419,25.2419,30858.5293
2006-03-20 11:20:00,45.11,45.14,45.03,45.05,77146.32330631293,25.2587,25.2755,25.2139,25.2251,77146.3233
2006-03-20 11:25:00,45.06,45.14,44.99,45.02,67972.1659401568,25.2307,25.2755,25.1915,25.2083,67972.1659
2006-03-20 11:30:00,45.02,45.1,44.95,45.1,50249.36193735519,25.2083,25.2531,25.1691,25.2531,50249.3619
2006-03-20 11:35:00,45.09,45.1,45.04,45.04,39824.18311217776,25.2475,25.2531,25.2195,25.2195,39824.1831
2006-03-20 11:40:00,45.06,45.11,45.01,45.09,69431.69097568165,25.2307,25.2587,25.2027,25.2475,69431.691
2006-03-20 11:45:00,45.09,45.11,45.04,45.1,35862.61515861034,25.2475,25.2587,25.2195,25.2531,35862.6152
2006-03-20 11:50:00,45.1,45.16,45.08,45.13,61508.5550685468,25.2531,25.2867,25.2419,25.2699,61508.5551
2006-03-20 11:55:00,45.12,45.12,45.08,45.09,36279.62231161744,25.2643,25.2643,25.2419,25.2475,36279.6223
2006-03-20 12:00:00,45.09,45.18,45.07,45.17,41700.71530070969,25.2475,25.2979,25.2363,25.2923,41700.7153
2006-03-20 12:05:00,45.17,45.17,45.07,45.08,59632.02288001486,25.2923,25.2923,25.2363,25.2419,59632.0229
2006-03-20 12:10:00,45.09,45.11,45.06,45.08,55253.44777344035,25.2475,25.2587,25.2307,25.2419,55253.4478
2006-03-20 12:15:00,45.08,45.1,45.06,45.07,57546.987114979376,25.2419,25.2531,25.2307,25.2363,57546.9871
2006-03-20 12:20:00,45.08,45.09,45.06,45.06,89448.0343200223,25.2419,25.2475,25.2307,25.2307,89448.0343
2006-03-20 12:25:00,45.06,45.06,44.94,44.95,90699.0557790436,25.2307,25.2307,25.1635,25.1691,90699.0558
2006-03-20 12:30:00,44.97,45.04,44.92,45.0,80273.87695386616,25.1803,25.2195,25.1523,25.1971,80273.877
2006-03-20 12:35:00,44.99,44.99,44.93,44.96,55670.45492644744,25.1915,25.1915,25.1579,25.1747,55670.4549
2006-03-20 12:40:00,44.96,45.02,44.9,45.0,59632.02288001486,25.1747,25.2083,25.1411,25.1971,59632.0229
2006-03-20 12:45:00,45.01,45.04,44.95,45.04,46496.297560291314,25.2027,25.2195,25.1691,25.2195,46496.2976
2006-03-20 12:50:00,45.05,45.09,45.0,45.06,54836.44062043325,25.2251,25.2475,25.1971,25.2307,54836.4406
2006-03-20 12:55:00,45.03,45.16,45.03,45.09,38990.168806163565,25.2139,25.2867,25.2139,25.2475,38990.1688
2006-03-20 13:00:00,45.09,45.1,45.04,45.09,37947.65092364582,25.2475,25.2531,25.2195,25.2475,37947.6509
2006-03-20 13:05:00,45.07,45.09,45.03,45.06,51500.38339637647,25.2363,25.2475,25.2139,25.2307,51500.3834
2006-03-20 13:10:00,45.06,45.08,45.0,45.07,31901.04720504292,25.2307,25.2419,25.1971,25.2363,31901.0472
2006-03-20 13:15:00,45.05,45.14,45.0,45.11,56504.46923246163,25.2251,25.2755,25.1971,25.2587,56504.4692
2006-03-20 13:20:00,45.11,45.23,45.08,45.22,76729.31615330584,25.2587,25.3259,25.2419,25.3203,76729.3162
2006-03-20 13:25:00,45.2,45.2,45.13,45.18,53793.92273791551,25.3091,25.3091,25.2699,25.2979,53793.9227
2006-03-20 13:30:00,45.18,45.21,45.14,45.14,54627.9370439297,25.2979,25.3147,25.2755,25.2755,54627.937
2006-03-20 13:35:00,45.14,45.14,45.04,45.06,105294.30613429198,25.2755,25.2755,25.2195,25.2307,105294.3061
2006-03-20 13:40:00,45.06,45.08,44.91,44.93,254374.3633343292,25.2307,25.2419,25.1467,25.1579,254374.3633
2006-03-20 13:45:00,44.93,44.96,44.89,44.89,67138.1516341426,25.1579,25.1747,25.1355,25.1355,67138.1516
2006-03-20 13:50:00,44.91,44.93,44.86,44.88,84443.94848393713,25.1467,25.1579,25.1187,25.1299,84443.9485
2006-03-20 13:55:00,44.88,44.89,44.85,44.86,48789.83690183034,25.1299,25.1355,25.1131,25.1187,48789.8369
2006-03-20 14:00:00,44.87,44.89,44.84,44.84,38573.16165315647,25.1243,25.1355,25.1075,25.1075,38573.1617
2006-03-20 14:05:00,44.84,44.88,44.8,44.81,186819.20454717943,25.1075,25.1299,25.0851,25.0907,186819.2045
2006-03-20 14:10:00,44.81,44.81,44.64,44.64,142407.9427519236,25.0907,25.0907,24.9956,24.9956,142407.9428
2006-03-20 14:15:00,44.64,44.7,44.64,44.69,72976.25177624197,24.9956,25.0292,24.9956,25.0236,72976.2518
2006-03-20 14:20:00,44.69,44.69,44.57,44.62,88822.52359051166,25.0236,25.0236,24.9564,24.9844,88822.5236
2006-03-20 14:25:00,44.62,44.69,44.6,44.62,40032.68668868131,24.9844,25.0236,24.9732,24.9844,40032.6867
2006-03-20 14:30:00,44.62,44.63,44.57,44.6,67972.1659401568,24.9844,24.99,24.9564,24.9732,67972.1659
2006-03-20 14:35:00,44.6,44.61,44.52,44.55,117387.5135714978,24.9732,24.9788,24.9284,24.9452,117387.5136
2006-03-20 14:40:00,44.56,44.61,44.53,44.59,62342.569374561,24.9508,24.9788,24.934,24.9676,62342.5694
2006-03-20 14:45:00,44.6,44.66,44.52,44.52,72767.74819973842,24.9732,25.0068,24.9284,24.9284,72767.7482
2006-03-20 14:50:00,44.53,44.56,44.51,44.53,93618.10585009328,24.934,24.9508,24.9228,24.934,93618.1059
2006-03-20 14:55:00,44.52,44.55,44.51,44.53,32735.06151105712,24.9284,24.9452,24.9228,24.934,32735.0615
2006-03-20 15:00:00,44.52,44.58,44.51,44.53,67763.66236365326,24.9284,24.962,24.9228,24.934,67763.6624
2006-03-20 15:05:00,44.52,44.52,44.43,44.43,80899.38768337682,24.9284,24.9284,24.878,24.878,80899.3877
2006-03-20 15:10:00,44.44,44.44,44.27,44.35,88405.51643750456,24.8836,24.8836,24.7884,24.8332,88405.5164
2006-03-20 15:15:00,44.35,44.46,44.35,44.39,62342.569374561,24.8332,24.8948,24.8332,24.8556,62342.5694
2006-03-20 15:20:00,44.39,44.45,44.38,44.44,50874.87266686583,24.8556,24.8892,24.85,24.8836,50874.8727
2006-03-20 15:25:00,44.44,44.44,44.22,44.22,118221.52787751198,24.8836,24.8836,24.7604,24.7604,118221.5279
2006-03-20 15:30:00,44.22,44.34,44.22,44.34,109047.37051135584,24.7604,24.8276,24.7604,24.8276,109047.3705
2006-03-20 15:35:00,44.34,44.39,44.26,44.26,81316.3948363839,24.8276,24.8556,24.7828,24.7828,81316.3948
2006-03-20 15:40:00,44.26,44.28,44.24,44.28,71308.22316421357,24.7828,24.794,24.7716,24.794,71308.2232
2006-03-20 15:45:00,44.28,44.32,44.15,44.2,97788.17738016424,24.794,24.8164,24.7212,24.7492,97788.1774
2006-03-20 15:50:00,44.21,44.31,44.17,44.29,99873.21314519973,24.7548,24.8108,24.7324,24.7996,99873.2131
2006-03-20 15:55:00,44.3,44.32,44.28,44.28,99664.70956869615,24.8052,24.8164,24.794,24.794,99664.7096
2006-03-21 09:30:00,44.33,44.36,44.2,44.33,211005.61942159105,24.822,24.8388,24.7492,24.822,211005.6194
2006-03-21 09:35:00,44.33,44.36,44.17,44.34,145535.49639947683,24.822,24.8388,24.7324,24.8276,145535.4964
2006-03-21 09:40:00,44.34,44.38,44.12,44.27,214133.17306914428,24.8276,24.85,24.7044,24.7884,214133.1731
2006-03-21 09:45:00,44.29,44.41,44.26,44.3,126978.67809066102,24.7996,24.8668,24.7828,24.8052,126978.6781
2006-03-21 09:50:00,44.3,44.35,44.24,44.26,88405.51643750456,24.8052,24.8332,24.7716,24.7828,88405.5164
2006-03-21 09:55:00,44.24,44.31,44.2,44.29,62968.08010407164,24.7716,24.8108,24.7492,24.7996,62968.0801
2006-03-21 10:00:00,44.3,44.31,44.04,44.13,118221.52787751198,24.8052,24.8108,24.6596,24.71,118221.5279
2006-03-21 10:05:00,44.12,44.21,44.09,44.12,109672.8812408665,24.7044,24.7548,24.6876,24.7044,109672.8812
2006-03-21 10:10:00,44.13,44.16,44.1,44.13,81733.401989391,24.71,24.7268,24.6932,24.71,81733.402
2006-03-21 10:15:00,44.13,44.18,43.97,44.14,141782.43202241298,24.71,24.738,24.6204,24.7156,141782.432
2006-03-21 10:20:00,44.14,44.34,44.12,44.28,61508.5550685468,24.7156,24.8276,24.7044,24.794,61508.5551
2006-03-21 10:25:00,44.28,44.31,44.17,44.31,152624.6180005975,24.794,24.8108,24.7324,24.8108,152624.618
2006-03-21 10:30:00,44.33,44.45,44.18,44.44,103417.77394576004,24.822,24.8892,24.738,24.8836,103417.7739
2006-03-21 10:35:00,44.45,44.74,44.41,44.63,120515.06721905102,24.8892,25.0516,24.8668,24.99,120515.0672
2006-03-21 10:40:00,44.63,44.64,44.47,44.5,86111.97709596551,24.99,24.9956,24.9004,24.9172,86111.9771
2006-03-21 10:45:00,44.5,44.54,44.41,44.47,93826.6094265968,24.9172,24.9396,24.8668,24.9004,93826.6094
2006-03-21 10:50:00,44.47,44.57,44.45,44.56,57338.48353847583,24.9004,24.9564,24.8892,24.9508,57338.4835
2006-03-21 10:55:00,44.56,44.57,44.21,44.22,70057.20170519229,24.9508,24.9564,24.7548,24.7604,70057.2017
2006-03-21 11:00:00,44.22,44.36,44.17,44.33,88405.51643750456,24.7604,24.8388,24.7324,24.822,88405.5164
2006-03-21 11:05:00,44.32,44.33,44.23,44.3,51500.38339637647,24.8164,24.822,24.766,24.8052,51500.3834
2006-03-21 11:10:00,44.31,44.31,44.14,44.19,80065.37337736262,24.8108,24.8108,24.7156,24.7436,80065.3734
2006-03-21 11:15:00,44.19,44.41,44.15,44.33,80899.38768337682,24.7436,24.8668,24.7212,24.822,80899.3877
2006-03-21 11:20:00,44.35,44.48,44.32,44.44,52334.39770239067,24.8332,24.906,24.8164,24.8836,52334.3977
2006-03-21 11:25:00,44.45,44.52,44.34,44.34,42743.23318322744,24.8892,24.9284,24.8276,24.8276,42743.2332
2006-03-21 11:30:00,44.33,44.49,44.26,44.49,47121.80828980196,24.822,24.9116,24.7828,24.9116,47121.8083
2006-03-21 11:35:00,44.49,44.72,44.45,44.71,67346.65521064616,24.9116,25.0404,24.8892,25.0348,67346.6552
2006-03-21 11:40:00,44.69,44.81,44.66,44.76,57129.97996197228,25.0236,25.0907,25.0068,25.0628,57129.98
2006-03-21 11:45:00,44.75,44.77,44.68,44.71,32526.557934553563,25.0572,25.0684,25.018,25.0348,32526.5579
2006-03-21 11:50:00,44.71,44.88,44.66,44.85,53585.41916141196,25.0348,25.1299,25.0068,25.1131,53585.4192
2006-03-21 11:55:00,44.86,44.93,44.82,44.83,57129.97996197228,25.1187,25.1579,25.0963,25.1019,57129.98
2006-03-21 12:00:00,44.83,44.94,44.83,44.92,87571.50213149036,25.1019,25.1635,25.1019,25.1523,87571.5021
2006-03-21 12:05:00,44.91,44.98,44.84,44.97,47121.80828980196,25.1467,25.1859,25.1075,25.1803,47121.8083
2006-03-21 12:10:00,44.97,44.97,44.86,44.86,51500.38339637647,25.1803,25.1803,25.1187,25.1187,51500.3834
2006-03-21 12:15:00,44.85,44.91,44.78,44.91,40241.19026518486,25.1131,25.1467,25.074,25.1467,40241.1903
2006-03-21 12:20:00,44.91,44.91,44.73,44.76,53793.92273791551,25.1467,25.1467,25.046,25.0628,53793.9227
2006-03-21 12:25:00,44.78,44.83,44.71,44.82,30441.52216951808,25.074,25.1019,25.0348,25.0963,30441.5222
2006-03-21 12:30:00,44.82,44.85,44.69,44.69,36071.11873511389,25.0963,25.1131,25.0236,25.0236,36071.1187
2006-03-21 12:35:00,44.69,44.71,44.66,44.66,19182.32903832646,25.0236,25.0348,25.0068,25.0068,19182.329
2006-03-21 12:40:00,44.67,44.74,44.65,44.74,32943.56508756066,25.0124,25.0516,25.0012,25.0516,32943.5651
2006-03-21 12:45:00,44.74,44.83,44.7,44.81,31484.04005203582,25.0516,25.1019,25.0292,25.0907,31484.0401
2006-03-21 12:50:00,44.82,44.9,44.79,44.79,42743.23318322744,25.0963,25.1411,25.0795,25.0795,42743.2332
2006-03-21 12:55:00,44.78,44.8,44.74,44.76,28564.98998098614,25.074,25.0851,25.0516,25.0628,28564.99
2006-03-21 13:00:00,44.78,44.78,44.69,44.72,35028.600852596144,25.074,25.074,25.0236,25.0404,35028.6009
2006-03-21 13:05:00,44.71,44.78,44.69,44.72,31275.53647553227,25.0348,25.074,25.0236,25.0404,31275.5365
2006-03-21 13:10:00,44.72,44.74,44.66,44.71,18556.81830881581,25.0404,25.0516,25.0068,25.0348,18556.8183
2006-03-21 13:15:00,44.73,44.74,44.66,44.69,29607.507863503884,25.046,25.0516,25.0068,25.0236,29607.5079
2006-03-21 13:20:00,44.69,44.72,44.64,44.68,26062.94706294356,25.0236,25.0404,24.9956,25.018,26062.9471
2006-03-21 13:25:00,44.66,44.66,44.57,44.57,40241.19026518486,25.0068,25.0068,24.9564,24.9564,40241.1903
2006-03-21 13:30:00,44.56,44.59,44.48,44.58,69848.69812868875,24.9508,24.9676,24.906,24.962,69848.6981
2006-03-21 13:35:00,44.51,44.57,44.43,44.46,66721.14448113552,24.9228,24.9564,24.878,24.8948,66721.1445
2006-03-21 13:40:00,44.45,44.45,44.3,44.34,56504.46923246163,24.8892,24.8892,24.8052,24.8276,56504.4692
2006-03-21 13:45:00,44.34,44.35,44.27,44.28,59632.02288001486,24.8276,24.8332,24.7884,24.794,59632.0229
2006-03-21 13:50:00,44.28,44.33,44.18,44.24,87571.50213149036,24.794,24.822,24.738,24.7716,87571.5021
2006-03-21 13:55:00,44.24,44.24,44.14,44.15,82567.4162954052,24.7716,24.7716,24.7156,24.7212,82567.4163
2006-03-21 14:00:00,44.16,44.37,44.15,44.24,67138.1516341426,24.7268,24.8444,24.7212,24.7716,67138.1516
2006-03-21 14:05:00,44.23,44.34,44.17,44.19,62342.569374561,24.766,24.8276,24.7324,24.7436,62342.5694
2006-03-21 14:10:00,44.18,44.18,44.05,44.1,108421.8597818452,24.738,24.738,24.6652,24.6932,108421.8598
2006-03-21 14:15:00,44.09,44.12,44.03,44.08,74227.27323526326,24.6876,24.7044,24.654,24.682,74227.2732
2006-03-21 14:20:00,44.1,44.14,44.09,44.13,38573.16165315647,24.6932,24.7156,24.6876,24.71,38573.1617
2006-03-21 14:25:00,44.13,44.16,44.1,44.11,49832.354784348085,24.71,24.7268,24.6932,24.6988,49832.3548
2006-03-21 14:30:00,44.11,44.12,43.99,44.04,105085.80255778844,24.6988,24.7044,24.6316,24.6596,105085.8026
2006-03-21 14:35:00,44.04,44.09,44.04,44.05,38573.16165315647,24.6596,24.6876,24.6596,24.6652,38573.1617
2006-03-21 14:40:00,44.05,44.17,44.05,44.15,42951.736759730986,24.6652,24.7324,24.6652,24.7212,42951.7368
2006-03-21 14:45:00,44.16,44.34,44.12,44.16,62134.06579805745,24.7268,24.8276,24.7044,24.7268,62134.0658
2006-03-21 14:50:00,44.17,44.17,44.1,44.13,53376.91558490841,24.7324,24.7324,24.6932,24.71,53376.9156
2006-03-21 14:55:00,44.13,44.13,44.04,44.07,59840.52645651841,24.71,24.71,24.6596,24.6764,59840.5265
2006-03-21 15:00:00,44.07,44.11,44.04,44.07,107170.83832282393,24.6764,24.6988,24.6596,24.6764,107170.8383
2006-03-21 15:05:00,44.07,44.09,43.99,44.03,76103.80542379519,24.6764,24.6876,24.6316,24.654,76103.8054
2006-03-21 15:10:00,44.03,44.05,43.98,44.04,31692.54362853937,24.654,24.6652,24.626,24.6596,31692.5436
2006-03-21 15:15:00,44.04,44.04,43.99,44.02,83401.43060141939,24.6596,24.6596,24.6316,24.6484,83401.4306
2006-03-21 15:20:00,44.02,44.04,43.9,43.93,69431.69097568165,24.6484,24.6596,24.5812,24.598,69431.691
2006-03-21 15:25:00,43.93,44.03,43.93,43.97,69848.69812868875,24.598,24.654,24.598,24.6204,69848.6981
2006-03-21 15:30:00,43.97,44.04,43.97,43.98,41700.71530070969,24.6204,24.6596,24.6204,24.626,41700.7153
2006-03-21 15:35:00,43.98,44.08,43.98,44.08,54002.426314419055,24.626,24.682,24.626,24.682,54002.4263
2006-03-21 15:40:00,44.07,44.14,44.07,44.11,108004.85262883813,24.6764,24.7156,24.6764,24.6988,108004.8526
2006-03-21 15:45:00,44.12,44.13,44.05,44.07,74644.28038827036,24.7044,24.71,24.6652,24.6764,74644.2804
2006-03-21 15:50:00,44.07,44.07,44.03,44.06,51500.38339637647,24.6764,24.6764,24.654,24.6708,51500.3834
2006-03-21 15:55:00,44.06,44.12,44.06,44.1,95494.6380386252,24.6708,24.7044,24.6708,24.6932,95494.638
2006-03-22 09:30:00,44.03,44.18,43.96,44.05,105085.80255778844,24.654,24.738,24.6148,24.6652,105085.8026
2006-03-22 09:35:00,44.11,44.24,44.05,44.17,115510.98138296584,24.6988,24.7716,24.6652,24.7324,115510.9814
2006-03-22 09:40:00,44.12,44.13,43.95,43.97,131565.7567737391,24.7044,24.71,24.6092,24.6204,131565.7568
2006-03-22 09:45:00,43.97,44.07,43.93,43.97,120306.56364254748,24.6204,24.6764,24.598,24.6204,120306.5636
2006-03-22 09:50:00,43.97,44.02,43.84,43.92,91324.56650855424,24.6204,24.6484,24.5476,24.5924,91324.5665
2006-03-22 09:55:00,43.93,44.06,43.88,44.06,72559.24462323487,24.598,24.6708,24.57,24.6708,72559.2446
2006-03-22 10:00:00,44.06,44.07,43.98,44.02,86111.97709596551,24.6708,24.6764,24.626,24.6484,86111.9771
2006-03-22 10:05:00,44.02,44.08,43.89,44.04,97371.17022715714,24.6484,24.682,24.5756,24.6596,97371.1702
2006-03-22 10:10:00,44.05,44.1,43.96,44.06,96745.6594976465,24.6652,24.6932,24.6148,24.6708,96745.6595
2006-03-22 10:15:00,44.06,44.24,43.99,44.22,93826.6094265968,24.6708,24.7716,24.6316,24.7604,93826.6094
2006-03-22 10:20:00,44.22,44.44,44.17,44.4,95494.6380386252,24.7604,24.8836,24.7324,24.8612,95494.638
2006-03-22 10:25:00,44.4,44.41,44.27,44.28,79856.86980085907,24.8612,24.8668,24.7884,24.794,79856.8698
2006-03-22 10:30:00,44.28,45.2,44.28,45.13,375097.9341298837,24.794,25.3091,24.794,25.2699,375097.9341
2006-03-22 10:35:00,45.12,45.13,44.63,44.63,175351.50783948426,25.2643,25.2699,24.99,24.99,175351.5078
2006-03-22 10:40:00,44.6,44.7,44.57,44.57,158462.71814269683,24.9732,25.0292,24.9564,24.9564,158462.7181
2006-03-22 10:45:00,44.55,44.69,44.43,44.63,106962.33474632035,24.9452,25.0236,24.878,24.99,106962.3347
2006-03-22 10:50:00,44.66,44.73,44.56,44.68,125102.14590212908,25.0068,25.046,24.9508,25.018,125102.1459
2006-03-22 10:55:00,44.68,44.75,44.61,44.69,65261.61944561068,25.018,25.0572,24.9788,25.0236,65261.6194
2006-03-22 11:00:00,44.7,44.89,44.68,44.84,92575.58796757551,25.0292,25.1355,25.018,25.1075,92575.588
2006-03-22 11:05:00,44.84,44.9,44.82,44.82,103417.77394576004,25.1075,25.1411,25.0963,25.0963,103417.7739
2006-03-22 11:10:00,44.82,44.9,44.77,44.87,98830.69526268198,25.0963,25.1411,25.0684,25.1243,98830.6953
2006-03-22 11:15:00,44.87,44.9,44.75,44.8,84443.94848393713,25.1243,25.1411,25.0572,25.0851,84443.9485
2006-03-22 11:20:00,44.8,44.9,44.77,44.89,77354.82688281649,25.0851,25.1411,25.0684,25.1355,77354.8269
2006-03-22 11:25:00,44.9,44.9,44.72,44.72,82358.91271890164,25.1411,25.1411,25.0404,25.0404,82358.9127
2006-03-22 11:30:00,44.72,44.88,44.69,44.86,71933.73389372423,25.0404,25.1299,25.0236,25.1187,71933.7339
2006-03-22 11:35:00,44.84,44.86,44.75,44.75,48998.34047833389,25.1075,25.1187,25.0572,25.0572,48998.3405
2006-03-22 11:40:00,44.75,44.89,44.73,44.86,43368.743912738086,25.0572,25.1355,25.046,25.1187,43368.7439
2006-03-22 11:45:00,44.87,45.07,44.86,45.07,68180.66951666035,25.1243,25.2363,25.1187,25.2363,68180.6695
2006-03-22 11:50:00,45.05,45.05,44.93,45.0,46287.79398378776,25.2251,25.2251,25.1579,25.1971,46287.794
2006-03-22 11:55:00,45.0,45.04,44.97,44.99,52125.89412588712,25.1971,25.2195,25.1803,25.1915,52125.8941
2006-03-22 12:00:00,45.02,45.2,45.0,45.04,65261.61944561068,25.2083,25.3091,25.1971,25.2195,65261.6194
2006-03-22 12:05:00,44.99,45.05,44.92,44.99,77146.32330631293,25.1915,25.2251,25.1523,25.1915,77146.3233
2006-03-22 12:10:00,44.99,45.08,44.94,45.03,39824.18311217776,25.1915,25.2419,25.1635,25.2139,39824.1831
2006-03-22 12:15:00,45.04,45.07,44.98,44.99,55253.44777344035,25.2195,25.2363,25.1859,25.1915,55253.4478
2006-03-22 12:20:00,45.0,45.0,44.92,45.0,31901.04720504292,25.1971,25.1971,25.1523,25.1971,31901.0472
2006-03-22 12:25:00,44.99,45.0,44.95,44.99,17097.293273290976,25.1915,25.1971,25.1691,25.1915,17097.2933
2006-03-22 12:30:00,45.0,45.05,44.97,45.02,34820.097276092594,25.1971,25.2251,25.1803,25.2083,34820.0973
2006-03-22 12:35:00,45.04,45.08,45.0,45.08,49206.84405483744,25.2195,25.2419,25.1971,25.2419,49206.8441
2006-03-22 12:40:00,45.06,45.09,44.95,44.95,81941.90556589456,25.2307,25.2475,25.1691,25.1691,81941.9056
2006-03-22 12:45:00,44.95,44.99,44.89,44.95,59215.01572700777,25.1691,25.1915,25.1355,25.1691,59215.0157
2006-03-22 12:50:00,44.95,44.98,44.89,44.95,57129.97996197228,25.1691,25.1859,25.1355,25.1691,57129.98
2006-03-22 12:55:00,44.93,44.99,44.9,44.96,38990.168806163565,25.1579,25.1915,25.1411,25.1747,38990.1688
2006-03-22 13:00:00,44.95,44.99,44.9,44.94,41283.7081477026,25.1691,25.1915,25.1411,25.1635,41283.7081
2006-03-22 13:05:00,44.95,45.03,44.95,45.01,29190.500710496788,25.1691,25.2139,25.1691,25.2027,29190.5007
2006-03-22 13:10:00,45.02,45.03,44.94,44.95,28564.98998098614,25.2083,25.2139,25.1635,25.1691,28564.99
2006-03-22 13:15:00,44.95,44.96,44.89,44.89,24394.91845091517,25.1691,25.1747,25.1355,25.1355,24394.9185
2006-03-22 13:20:00,44.89,44.92,44.79,44.8,40032.68668868131,25.1355,25.1523,25.0795,25.0851,40032.6867
2006-03-22 13:25:00,44.79,44.8,44.71,44.72,45662.28325427712,25.0795,25.0851,25.0348,25.0404,45662.2833
2006-03-22 13:30:00,44.72,44.72,44.65,44.65,85069.45921344777,25.0404,25.0404,25.0012,25.0012,85069.4592
2006-03-22 13:35:00,44.67,44.67,44.6,44.64,91741.57366156131,25.0124,25.0124,24.9732,24.9956,91741.5737
2006-03-22 13:40:00,44.63,44.64,44.57,44.64,44202.75821875228,24.99,24.9956,24.9564,24.9956,44202.7582
2006-03-22 13:45:00,44.63,44.68,44.61,44.65,45453.77967777357,24.99,25.018,24.9788,25.0012,45453.7797
2006-03-22 13:50:00,44.65,44.66,44.6,44.62,97788.17738016424,25.0012,25.0068,24.9732,24.9844,97788.1774
2006-03-22 13:55:00,44.62,44.65,44.43,44.44,76103.80542379519,24.9844,25.0012,24.878,24.8836,76103.8054
2006-03-22 14:00:00,44.44,44.52,44.29,44.29,128855.21027919296,24.8836,24.9284,24.7996,24.7996,128855.2103
2006-03-22 14:05:00,44.32,44.34,44.24,44.33,115302.47780646232,24.8164,24.8276,24.7716,24.822,115302.4778
2006-03-22 14:10:00,44.32,44.32,44.19,44.2,77354.82688281649,24.8164,24.8164,24.7436,24.7492,77354.8269
2006-03-22 14:15:00,44.2,44.25,44.13,44.13,84652.45206044069,24.7492,24.7772,24.71,24.71,84652.4521
2006-03-22 14:20:00,44.13,44.23,44.13,44.2,65261.61944561068,24.71,24.766,24.71,24.7492,65261.6194
2006-03-22 14:25:00,44.19,44.2,44.03,44.09,119055.54218352618,24.7436,24.7492,24.654,24.6876,119055.5422
2006-03-22 14:30:00,44.09,44.12,44.04,44.12,49832.354784348085,24.6876,24.7044,24.6596,24.7044,49832.3548
2006-03-22 14:35:00,44.11,44.24,44.1,44.13,72350.74104673132,24.6988,24.7716,24.6932,24.71,72350.741
2006-03-22 14:40:00,44.13,44.13,43.98,44.0,69223.18739917809,24.71,24.71,24.626,24.6372,69223.1874
2006-03-22 14:45:00,44.0,44.23,44.0,44.04,96954.16307415004,24.6372,24.766,24.6372,24.6596,96954.1631
2006-03-22 14:50:00,44.04,44.21,44.04,44.17,73184.75535274552,24.6596,24.7548,24.6596,24.7324,73184.7554
2006-03-22 14:55:00,44.18,44.23,44.11,44.17,48789.83690183034,24.738,24.766,24.6988,24.7324,48789.8369
2006-03-22 15:00:00,44.13,44.24,44.08,44.24,47747.3190193126,24.71,24.7716,24.682,24.7716,47747.319
2006-03-22 15:05:00,44.24,44.26,44.18,44.22,49832.354784348085,24.7716,24.7828,24.738,24.7604,49832.3548
2006-03-22 15:10:00,44.23,44.31,44.22,44.25,28356.48640448259,24.766,24.8108,24.7604,24.7772,28356.4864
2006-03-22 15:15:00,44.25,44.43,44.25,44.41,43785.75106574518,24.7772,24.878,24.7772,24.8668,43785.7511
2006-03-22 15:20:00,44.41,44.51,44.41,44.43,89656.53789652584,24.8668,24.9228,24.8668,24.878,89656.5379
2006-03-22 15:25:00,44.43,44.47,44.39,44.45,58381.001420993576,24.878,24.9004,24.8556,24.8892,58381.0014
2006-03-22 15:30:00,44.47,44.5,44.42,44.43,56921.47638546873,24.9004,24.9172,24.8724,24.878,56921.4764
2006-03-22 15:35:00,44.43,44.44,44.36,44.4,60466.03718602906,24.878,24.8836,24.8388,24.8612,60466.0372
2006-03-22 15:40:00,44.38,44.45,44.38,44.39,43785.75106574518,24.85,24.8892,24.85,24.8556,43785.7511
2006-03-22 15:45:00,44.31,44.42,44.31,44.38,61508.5550685468,24.8108,24.8724,24.8108,24.85,61508.5551
2006-03-22 15:50:00,44.39,44.42,44.3,44.33,54419.43346742616,24.8556,24.8724,24.8052,24.822,54419.4335
2006-03-22 15:55:00,44.32,44.32,44.24,44.32,130106.23173821424,24.8164,24.8164,24.7716,24.8164,130106.2317
2006-03-23 09:30:00,44.65,44.8,44.65,44.77,105919.81686380264,25.0012,25.0851,25.0012,25.0684,105919.8169
2006-03-23 09:35:00,44.76,44.87,44.73,44.86,144284.47494045555,25.0628,25.1243,25.046,25.1187,144284.4749
2006-03-23 09:40:00,44.86,44.9,44.8,44.82,64427.60513959648,25.1187,25.1411,25.0851,25.0963,64427.6051
2006-03-23 09:45:00,44.83,44.92,44.81,44.92,90490.55220254004,25.1019,25.1523,25.0907,25.1523,90490.5522
2006-03-23 09:50:00,44.92,44.93,44.8,44.85,67346.65521064616,25.1523,25.1579,25.0851,25.1131,67346.6552
2006-03-23 09:55:00,44.85,45.06,44.85,45.03,94452.12015610746,25.1131,25.2307,25.1131,25.2139,94452.1202
2006-03-23 10:00:00,45.04,45.07,44.91,44.91,80899.38768337682,25.2195,25.2363,25.1467,25.1467,80899.3877
2006-03-23 10:05:00,44.91,45.03,44.9,45.03,97579.67380366068,25.1467,25.2139,25.1411,25.2139,97579.6738
2006-03-23 10:10:00,45.0,45.08,44.98,45.04,100081.71672170328,25.1971,25.2419,25.1859,25.2195,100081.7167
2006-03-23 10:15:00,45.06,45.09,45.01,45.05,193282.81541878945,25.2307,25.2475,25.2027,25.2251,193282.8154
2006-03-23 10:20:00,45.05,45.11,45.03,45.09,69223.18739917809,25.2251,25.2587,25.2139,25.2475,69223.1874
2006-03-23 10:25:00,45.09,45.13,44.98,45.04,58589.50499749712,25.2475,25.2699,25.1859,25.2195,58589.505
2006-03-23 10:30:00,45.04,45.08,44.88,44.95,214758.6837986549,25.2195,25.2419,25.1299,25.1691,214758.6838
2006-03-23 10:35:00,44.97,45.11,44.92,44.93,129480.7210087036,25.1803,25.2587,25.1523,25.1579,129480.721
2006-03-23 10:40:00,44.93,45.04,44.93,45.01,137820.86406884555,25.1579,25.2195,25.1579,25.2027,137820.8641
2006-03-23 10:45:00,45.08,45.25,45.04,45.25,122183.0958310794,25.2419,25.3371,25.2195,25.3371,122183.0958
2006-03-23 10:50:00,45.25,45.44,45.21,45.4,170764.4291564062,25.3371,25.4435,25.3147,25.4211,170764.4292
2006-03-23 10:55:00,45.42,45.45,45.34,45.44,154084.14303612232,25.4323,25.4491,25.3875,25.4435,154084.143
2006-03-23 11:00:00,45.46,45.49,45.4,45.49,78188.84118883067,25.4547,25.4715,25.4211,25.4715,78188.8412
2006-03-23 11:05:00,45.47,45.51,45.47,45.51,116344.99568898004,25.4603,25.4827,25.4603,25.4827,116344.9957
2006-03-23 11:10:00,45.51,45.52,45.47,45.49,68180.66951666035,25.4827,25.4883,25.4603,25.4715,68180.6695
2006-03-23 11:15:00,45.48,45.51,45.39,45.43,83818.43775442649,25.4659,25.4827,25.4155,25.4379,83818.4378
2006-03-23 11:20:00,45.47,45.52,45.42,45.52,144701.48209346263,25.4603,25.4883,25.4323,25.4883,144701.4821
2006-03-23 11:25:00,45.55,45.58,45.52,45.56,108630.36335834875,25.5051,25.5219,25.4883,25.5107,108630.3634
2006-03-23 11:30:00,45.56,45.56,45.51,45.53,59840.52645651841,25.5107,25.5107,25.4827,25.4939,59840.5265
2006-03-23 11:35:00,45.53,45.63,45.47,45.61,83609.93417792294,25.4939,25.5499,25.4603,25.5387,83609.9342
2006-03-23 11:40:00,45.61,45.66,45.58,45.6,121557.58510156877,25.5387,25.5667,25.5219,25.5331,121557.5851
2006-03-23 11:45:00,45.59,45.65,45.58,45.63,94869.12730911456,25.5275,25.5611,25.5219,25.5499,94869.1273
2006-03-23 11:50:00,45.65,45.74,45.63,45.69,59840.52645651841,25.5611,25.6115,25.5499,25.5835,59840.5265
2006-03-23 11:55:00,45.67,45.78,45.66,45.75,97371.17022715714,25.5723,25.6339,25.5667,25.6171,97371.1702
2006-03-23 12:00:00,45.73,45.82,45.64,45.8,129480.7210087036,25.6059,25.6563,25.5555,25.6451,129480.721
2006-03-23 12:05:00,45.8,45.81,45.73,45.75,55670.45492644744,25.6451,25.6507,25.6059,25.6171,55670.4549
2006-03-23 12:10:00,45.75,45.75,45.68,45.68,35028.600852596144,25.6171,25.6171,25.5779,25.5779,35028.6009
2006-03-23 12:15:00,45.68,45.68,45.56,45.6,55253.44777344035,25.5779,25.5779,25.5107,25.5331,55253.4478
2006-03-23 12:20:00,45.6,45.61,45.5,45.5,54210.929890922605,25.5331,25.5387,25.4771,25.4771,54210.9299
2006-03-23 12:25:00,45.51,45.57,45.49,45.55,41492.21172420615,25.4827,25.5163,25.4715,25.5051,41492.2117
2006-03-23 12:30:00,45.55,45.58,45.51,45.56,79439.86264785197,25.5051,25.5219,25.4827,25.5107,79439.8626
2006-03-23 12:35:00,45.56,45.61,45.53,45.53,59423.51930351132,25.5107,25.5387,25.4939,25.4939,59423.5193
2006-03-23 12:40:00,45.54,45.68,45.53,45.66,63176.58368057519,25.4995,25.5779,25.4939,25.5667,63176.5837
2006-03-23 12:45:00,45.68,45.7,45.62,45.7,37947.65092364582,25.5779,25.5891,25.5443,25.5891,37947.6509
2006-03-23 12:50:00,45.69,45.78,45.67,45.78,36071.11873511389,25.5835,25.6339,25.5723,25.6339,36071.1187
2006-03-23 12:55:00,45.76,45.79,45.75,45.78,54002.426314419055,25.6227,25.6395,25.6171,25.6339,54002.4263
2006-03-23 13:00:00,45.78,45.8,45.72,45.75,35862.61515861034,25.6339,25.6451,25.6003,25.6171,35862.6152
2006-03-23 13:05:00,45.76,45.76,45.72,45.75,36488.12588812099,25.6227,25.6227,25.6003,25.6171,36488.1259
2006-03-23 13:10:00,45.75,45.75,45.63,45.65,34820.097276092594,25.6171,25.6171,25.5499,25.5611,34820.0973
2006-03-23 13:15:00,45.65,45.65,45.58,45.61,39407.175959170665,25.5611,25.5611,25.5219,25.5387,39407.176
2006-03-23 13:20:00,45.59,45.66,45.57,45.66,27939.47925147549,25.5275,25.5667,25.5163,25.5667,27939.4793
2006-03-23 13:25:00,45.66,45.7,45.6,45.63,42117.72245371679,25.5667,25.5891,25.5331,25.5499,42117.7225
2006-03-23 13:30:00,45.62,45.62,45.51,45.54,57546.987114979376,25.5443,25.5443,25.4827,25.4995,57546.9871
2006-03-23 13:35:00,45.54,45.69,45.52,45.68,61300.05149204325,25.4995,25.5835,25.4883,25.5779,61300.0515
2006-03-23 13:40:00,45.71,45.77,45.68,45.71,55878.95850295099,25.5947,25.6283,25.5779,25.5947,55878.9585
2006-03-23 13:45:00,45.71,45.71,45.61,45.62,71516.72674071713,25.5947,25.5947,25.5387,25.5443,71516.7267
2006-03-23 13:50:00,45.61,45.65,45.56,45.57,60883.04433903616,25.5387,25.5611,25.5107,25.5163,60883.0443
2006-03-23 13:55:00,45.56,45.63,45.5,45.58,73393.25892924906,25.5107,25.5499,25.4771,25.5219,73393.2589
2006-03-23 14:00:00,45.56,45.58,45.44,45.44,41700.71530070969,25.5107,25.5219,25.4435,25.4435,41700.7153
2006-03-23 14:05:00,45.43,45.44,45.33,45.33,88822.52359051166,25.4379,25.4435,25.3819,25.3819,88822.5236
2006-03-23 14:10:00,45.33,45.39,45.25,45.39,94452.12015610746,25.3819,25.4155,25.3371,25.4155,94452.1202
2006-03-23 14:15:00,45.39,45.44,45.34,45.43,73393.25892924906,25.4155,25.4435,25.3875,25.4379,73393.2589
2006-03-23 14:20:00,45.43,45.49,45.4,45.47,66095.63375162486,25.4379,25.4715,25.4211,25.4603,66095.6338
2006-03-23 14:25:00,45.47,45.49,45.4,45.49,53168.41200840486,25.4603,25.4715,25.4211,25.4715,53168.412
2006-03-23 14:30:00,45.5,45.51,45.44,45.48,38364.65807665292,25.4771,25.4827,25.4435,25.4659,38364.6581
2006-03-23 14:35:00,45.48,45.48,45.4,45.4,53585.41916141196,25.4659,25.4659,25.4211,25.4211,53585.4192
2006-03-23 14:40:00,45.39,45.4,45.34,45.39,59423.51930351132,25.4155,25.4211,25.3875,25.4155,59423.5193
2006-03-23 14:45:00,45.39,45.41,45.33,45.36,81316.3948363839,25.4155,25.4267,25.3819,25.3987,81316.3948
2006-03-23 14:50:00,45.36,45.36,45.24,45.26,52334.39770239067,25.3987,25.3987,25.3315,25.3427,52334.3977
2006-03-23 14:55:00,45.27,45.28,45.19,45.24,83401.43060141939,25.3483,25.3539,25.3035,25.3315,83401.4306
2006-03-23 15:00:00,45.23,45.25,45.16,45.24,50249.36193735519,25.3259,25.3371,25.2867,25.3315,50249.3619
2006-03-23 15:05:00,45.25,45.3,45.18,45.26,72559.24462323487,25.3371,25.3651,25.2979,25.3427,72559.2446
2006-03-23 15:10:00,45.27,45.27,45.21,45.24,63593.59083358228,25.3483,25.3483,25.3147,25.3315,63593.5908
2006-03-23 15:15:00,45.24,45.28,45.24,45.27,20224.846920844204,25.3315,25.3539,25.3315,25.3483,20224.8469
2006-03-23 15:20:00,45.28,45.28,45.23,45.26,50666.36909036228,25.3539,25.3539,25.3259,25.3427,50666.3691
2006-03-23 15:25:00,45.25,45.25,45.2,45.2,55878.95850295099,25.3371,25.3371,25.3091,25.3091,55878.9585
2006-03-23 15:30:00,45.2,45.21,45.14,45.19,129480.7210087036,25.3091,25.3147,25.2755,25.3035,129480.721
2006-03-23 15:35:00,45.19,45.31,45.19,45.27,90490.55220254004,25.3035,25.3707,25.3035,25.3483,90490.5522
2006-03-23 15:40:00,45.27,45.3,45.25,45.28,92367.08439107196,25.3483,25.3651,25.3371,25.3539,92367.0844
2006-03-23 15:45:00,45.27,45.28,45.19,45.2,127187.18166716456,25.3483,25.3539,25.3035,25.3091,127187.1817
2006-03-23 15:50:00,45.2,45.21,45.12,45.14,164509.32186129974,25.3091,25.3147,25.2643,25.2755,164509.3219
2006-03-23 15:55:00,45.14,45.2,45.11,45.15,182649.13301710848,25.2755,25.3091,25.2587,25.2811,182649.133
2006-03-24 09:30:00,45.04,45.24,45.04,45.23,183691.6508996262,25.2195,25.3315,25.2195,25.3259,183691.6509
2006-03-24 09:35:00,45.19,45.4,45.1,45.32,147203.52501150523,25.3035,25.4211,25.2531,25.3763,147203.525
2006-03-24 09:40:00,45.31,45.36,45.11,45.11,97788.17738016424,25.3707,25.3987,25.2587,25.2587,97788.1774
2006-03-24 09:45:00,45.08,45.14,45.03,45.07,113842.95277093748,25.2419,25.2755,25.2139,25.2363,113842.9528
2006-03-24 09:50:00,45.08,45.18,45.04,45.09,122183.0958310794,25.2419,25.2979,25.2195,25.2475,122183.0958
2006-03-24 09:55:00,45.1,45.12,45.04,45.11,98622.19168617844,25.2531,25.2643,25.2195,25.2587,98622.1917
2006-03-24 10:00:00,45.12,45.22,45.08,45.22,153875.63945961875,25.2643,25.3203,25.2419,25.3203,153875.6395
2006-03-24 10:05:00,45.22,45.44,45.19,45.44,185359.6795116546,25.3203,25.4435,25.3035,25.4435,185359.6795
2006-03-24 10:10:00,45.42,45.51,45.42,45.46,229145.43057739976,25.4323,25.4827,25.4323,25.4547,229145.4306
2006-03-24 10:15:00,45.47,45.63,45.42,45.53,170347.42200339912,25.4603,25.5499,25.4323,25.4939,170347.422
2006-03-24 10:20:00,45.53,45.54,45.5,45.52,148246.04289402298,25.4939,25.4995,25.4771,25.4883,148246.0429
2006-03-24 10:25:00,45.52,45.63,45.47,45.59,96954.16307415004,25.4883,25.5499,25.4603,25.5275,96954.1631
2006-03-24 10:30:00,45.6,45.67,45.5,45.6,95077.6308856181,25.5331,25.5723,25.4771,25.5331,95077.6309
2006-03-24 10:35:00,45.59,45.59,45.47,45.48,125936.16020814328,25.5275,25.5275,25.4603,25.4659,125936.1602
2006-03-24 10:40:00,45.48,45.51,45.41,45.48,107379.34189932748,25.4659,25.4827,25.4267,25.4659,107379.3419
2006-03-24 10:45:00,45.48,45.48,45.37,45.39,74852.7839647739,25.4659,25.4659,25.4043,25.4155,74852.784
2006-03-24 10:50:00,45.37,45.38,45.29,45.32,79856.86980085907,25.4043,25.4099,25.3595,25.3763,79856.8698
2006-03-24 10:55:00,45.31,45.32,45.21,45.23,90282.04862603649,25.3707,25.3763,25.3147,25.3259,90282.0486
2006-03-24 11:00:00,45.25,45.36,45.22,45.36,126561.67093765392,25.3371,25.3987,25.3203,25.3987,126561.6709
2006-03-24 11:05:00,45.37,45.38,45.3,45.33,95911.6451916323,25.4043,25.4099,25.3651,25.3819,95911.6452
2006-03-24 11:10:00,45.32,45.32,45.17,45.28,59215.01572700777,25.3763,25.3763,25.2923,25.3539,59215.0157
2006-03-24 11:15:00,45.27,45.28,45.16,45.26,92158.58081456844,25.3483,25.3539,25.2867,25.3427,92158.5808
2006-03-24 11:20:00,45.28,45.28,45.15,45.19,37113.63661763163,25.3539,25.3539,25.2811,25.3035,37113.6366
2006-03-24 11:25:00,45.19,45.19,45.02,45.04,87780.00570799391,25.3035,25.3035,25.2083,25.2195,87780.0057
2006-03-24 11:30:00,45.04,45.27,45.03,45.25,125102.14590212908,25.2195,25.3483,25.2139,25.3371,125102.1459
2006-03-24 11:35:00,45.25,45.25,45.15,45.18,60257.53360952551,25.3371,25.3371,25.2811,25.2979,60257.5336
2006-03-24 11:40:00,45.19,45.19,45.11,45.15,47955.82259581615,25.3035,25.3035,25.2587,25.2811,47955.8226
2006-03-24 11:45:00,45.14,45.16,44.99,45.01,85903.47351946197,25.2755,25.2867,25.1915,25.2027,85903.4735
2006-03-24 11:50:00,45.01,45.07,44.99,45.0,38781.665229660015,25.2027,25.2363,25.1915,25.1971,38781.6652
2006-03-24 11:55:00,44.98,45.01,44.79,44.79,101124.234604221,25.1859,25.2027,25.0795,25.0795,101124.2346
2006-03-24 12:00:00,44.8,44.91,44.76,44.89,75269.791117781,25.0851,25.1467,25.0628,25.1355,75269.7911
2006-03-24 12:05:00,44.89,44.89,44.76,44.77,73393.25892924906,25.1355,25.1355,25.0628,25.0684,73393.2589
2006-03-24 12:10:00,44.79,44.89,44.76,44.86,54002.426314419055,25.0795,25.1355,25.0628,25.1187,54002.4263
2006-03-24 12:15:00,44.87,44.89,44.8,44.8,34820.097276092594,25.1243,25.1355,25.0851,25.0851,34820.0973
2006-03-24 12:20:00,44.82,44.87,44.8,44.84,53793.92273791551,25.0963,25.1243,25.0851,25.1075,53793.9227
2006-03-24 12:25:00,44.82,44.89,44.8,44.85,49623.851207844535,25.0963,25.1355,25.0851,25.1131,49623.8512
2006-03-24 12:30:00,44.89,45.0,44.87,45.0,49623.851207844535,25.1355,25.1971,25.1243,25.1971,49623.8512
2006-03-24 12:35:00,45.02,45.02,44.91,44.97,67138.1516341426,25.2083,25.2083,25.1467,25.1803,67138.1516
2006-03-24 12:40:00,44.98,44.98,44.89,44.9,23769.407721404525,25.1859,25.1859,25.1355,25.1411,23769.4077
2006-03-24 12:45:00,44.9,45.0,44.82,44.84,79022.85549484487,25.1411,25.1971,25.0963,25.1075,79022.8555
2006-03-24 12:50:00,44.84,44.89,44.8,44.84,43368.743912738086,25.1075,25.1355,25.0851,25.1075,43368.7439
2006-03-24 12:55:00,44.84,45.03,44.82,45.03,86945.99140197971,25.1075,25.2139,25.0963,25.2139,86945.9914
2006-03-24 13:00:00,45.03,45.08,44.98,45.04,40449.69384168841,25.2139,25.2419,25.1859,25.2195,40449.6938
2006-03-24 13:05:00,45.06,45.06,44.89,44.89,67972.1659401568,25.2307,25.2307,25.1355,25.1355,67972.1659
2006-03-24 13:10:00,44.89,44.93,44.84,44.93,80065.37337736262,25.1355,25.1579,25.1075,25.1579,80065.3734
2006-03-24 13:15:00,44.93,45.05,44.92,45.01,54419.43346742616,25.1579,25.2251,25.1523,25.2027,54419.4335
2006-03-24 13:20:00,44.98,45.0,44.84,44.9,67763.66236365326,25.1859,25.1971,25.1075,25.1411,67763.6624
2006-03-24 13:25:00,44.89,44.9,44.86,44.9,16054.775390773231,25.1355,25.1411,25.1187,25.1411,16054.7754
2006-03-24 13:30:00,44.9,44.96,44.83,44.95,50874.87266686583,25.1411,25.1747,25.1019,25.1691,50874.8727
2006-03-24 13:35:00,44.95,44.95,44.86,44.91,48581.33332532679,25.1691,25.1691,25.1187,25.1467,48581.3333
2006-03-24 13:40:00,44.91,44.98,44.89,44.95,52959.90843190131,25.1467,25.1859,25.1355,25.1691,52959.9084
2006-03-24 13:45:00,44.95,44.96,44.89,44.92,30024.51501651098,25.1691,25.1747,25.1355,25.1523,30024.515
2006-03-24 13:50:00,44.92,45.07,44.92,45.07,58172.497844490026,25.1523,25.2363,25.1523,25.2363,58172.4978
2006-03-24 13:55:00,45.07,45.11,45.04,45.05,91950.07723806489,25.2363,25.2587,25.2195,25.2251,91950.0772
2006-03-24 14:00:00,45.04,45.06,44.98,45.02,48998.34047833389,25.2195,25.2307,25.1859,25.2083,48998.3405
2006-03-24 14:05:00,45.02,45.06,44.95,45.04,54210.929890922605,25.2083,25.2307,25.1691,25.2195,54210.9299
2006-03-24 14:10:00,45.04,45.09,45.02,45.06,124893.64232562554,25.2195,25.2475,25.2083,25.2307,124893.6423
2006-03-24 14:15:00,45.06,45.14,45.04,45.06,82358.91271890164,25.2307,25.2755,25.2195,25.2307,82358.9127
2006-03-24 14:20:00,45.04,45.13,45.04,45.04,45662.28325427712,25.2195,25.2699,25.2195,25.2195,45662.2833
2006-03-24 14:25:00,45.05,45.06,44.99,45.03,35654.11158210679,25.2251,25.2307,25.1915,25.2139,35654.1116
2006-03-24 14:30:00,45.02,45.02,44.95,44.98,30650.025746021627,25.2083,25.2083,25.1691,25.1859,30650.0257
2006-03-24 14:35:00,44.98,45.0,44.95,44.99,44411.26179525583,25.1859,25.1971,25.1691,25.1915,44411.2618
2006-03-24 14:40:00,44.98,45.03,44.96,44.99,27522.4720984684,25.1859,25.2139,25.1747,25.1915,27522.4721
2006-03-24 14:45:00,44.99,45.0,44.93,44.93,44202.75821875228,25.1915,25.1971,25.1579,25.1579,44202.7582
2006-03-24 14:50:00,44.92,44.94,44.87,44.94,82150.4091423981,25.1523,25.1635,25.1243,25.1635,82150.4091
2006-03-24 14:55:00,44.94,44.99,44.92,44.96,42117.72245371679,25.1635,25.1915,25.1523,25.1747,42117.7225
2006-03-24 15:00:00,44.95,44.97,44.92,44.96,27313.96852196485,25.1691,25.1803,25.1523,25.1747,27313.9685
2006-03-24 15:05:00,44.96,45.04,44.95,45.03,22309.88268587969,25.1747,25.2195,25.1691,25.2139,22309.8827
2006-03-24 15:10:00,45.03,45.13,45.02,45.13,39407.175959170665,25.2139,25.2699,25.2083,25.2699,39407.176
2006-03-24 15:15:00,45.13,45.13,44.93,44.95,56712.97280896518,25.2699,25.2699,25.1579,25.1691,56712.9728
2006-03-24 15:20:00,44.95,44.96,44.89,44.9,73810.26608225616,25.1691,25.1747,25.1355,25.1411,73810.2661
2006-03-24 15:25:00,44.9,44.9,44.84,44.84,124059.62801961134,25.1411,25.1411,25.1075,25.1075,124059.628
2006-03-24 15:30:00,44.85,44.92,44.82,44.91,48789.83690183034,25.1131,25.1523,25.0963,25.1467,48789.8369
2006-03-24 15:35:00,44.9,44.92,44.84,44.91,84860.95563694423,25.1411,25.1523,25.1075,25.1467,84860.9556
2006-03-24 15:40:00,44.92,45.01,44.92,44.92,58589.50499749712,25.1523,25.2027,25.1523,25.1523,58589.505
2006-03-24 15:45:00,44.92,44.93,44.88,44.92,61717.05864505035,25.1523,25.1579,25.1299,25.1523,61717.0586
2006-03-24 15:50:00,44.92,45.01,44.92,45.0,121766.08867807232,25.1523,25.2027,25.1523,25.1971,121766.0887
2006-03-24 15:55:00,45.0,45.01,44.94,44.94,140114.40341038458,25.1971,25.2027,25.1635,25.1635,140114.4034
2006-03-27 09:30:00,44.75,44.89,44.72,44.77,141782.43202241298,25.0572,25.1355,25.0404,25.0684,141782.432
2006-03-27 09:35:00,44.8,44.81,44.66,44.75,99664.70956869615,25.0851,25.0907,25.0068,25.0572,99664.7096
2006-03-27 09:40:00,44.75,44.84,44.67,44.78,100707.22745121393,25.0572,25.1075,25.0124,25.074,100707.2275
2006-03-27 09:45:00,44.75,44.9,44.75,44.87,108213.35620534164,25.0572,25.1411,25.0572,25.1243,108213.3562
2006-03-27 09:50:00,44.87,44.97,44.82,44.92,66304.13732812842,25.1243,25.1803,25.0963,25.1523,66304.1373
2006-03-27 09:55:00,44.96,45.03,44.91,45.03,52959.90843190131,25.1747,25.2139,25.1467,25.2139,52959.9084
2006-03-27 10:00:00,45.01,45.04,44.91,45.03,69640.19455218519,25.2027,25.2195,25.1467,25.2139,69640.1946
2006-03-27 10:05:00,45.03,45.03,44.77,44.83,89865.0414730294,25.2139,25.2139,25.0684,25.1019,89865.0415
2006-03-27 10:10:00,44.82,44.84,44.7,44.7,84860.95563694423,25.0963,25.1075,25.0292,25.0292,84860.9556
2006-03-27 10:15:00,44.71,44.8,44.69,44.73,72559.24462323487,25.0348,25.0851,25.0236,25.046,72559.2446
2006-03-27 10:20:00,44.73,44.73,44.6,44.61,105502.80971079553,25.046,25.046,24.9732,24.9788,105502.8097
2006-03-27 10:25:00,44.61,44.83,44.6,44.83,96328.6523446394,24.9788,25.1019,24.9732,25.1019,96328.6523
2006-03-27 10:30:00,44.82,44.88,44.79,44.82,60049.03003302196,25.0963,25.1299,25.0795,25.0963,60049.03
2006-03-27 10:35:00,44.83,44.92,44.82,44.89,72767.74819973842,25.1019,25.1523,25.0963,25.1355,72767.7482
2006-03-27 10:40:00,44.9,45.04,44.89,45.04,95703.14161512876,25.1411,25.2195,25.1355,25.2195,95703.1416
2006-03-27 10:45:00,45.01,45.04,44.91,44.95,111966.42058240554,25.2027,25.2195,25.1467,25.1691,111966.4206
2006-03-27 10:50:00,44.99,45.1,44.95,45.1,76312.30900029874,25.1915,25.2531,25.1691,25.2531,76312.309
2006-03-27 10:55:00,45.12,45.15,44.99,44.99,99456.20599219264,25.2643,25.2811,25.1915,25.1915,99456.206
2006-03-27 11:00:00,44.99,44.99,44.86,44.93,74644.28038827036,25.1915,25.1915,25.1187,25.1579,74644.2804
2006-03-27 11:05:00,44.95,45.12,44.94,45.03,98622.19168617844,25.1691,25.2643,25.1635,25.2139,98622.1917
2006-03-27 11:10:00,45.03,45.07,44.99,45.0,67346.65521064616,25.2139,25.2363,25.1915,25.1971,67346.6552
2006-03-27 11:15:00,45.01,45.08,45.01,45.01,61091.5479155397,25.2027,25.2419,25.2027,25.2027,61091.5479
2006-03-27 11:20:00,45.02,45.08,45.0,45.07,29816.01144000743,25.2083,25.2419,25.1971,25.2363,29816.0114
2006-03-27 11:25:00,45.05,45.06,45.01,45.01,55044.9441969368,25.2251,25.2307,25.2027,25.2027,55044.9442
2006-03-27 11:30:00,45.01,45.04,44.94,44.95,59423.51930351132,25.2027,25.2195,25.1635,25.1691,59423.5193
2006-03-27 11:35:00,44.97,44.97,44.9,44.92,29607.507863503884,25.1803,25.1803,25.1411,25.1523,29607.5079
2006-03-27 11:40:00,44.92,44.94,44.86,44.91,41492.21172420615,25.1523,25.1635,25.1187,25.1467,41492.2117
2006-03-27 11:45:00,44.91,44.96,44.89,44.95,32735.06151105712,25.1467,25.1747,25.1355,25.1691,32735.0615
2006-03-27 11:50:00,44.94,45.06,44.93,45.0,54002.426314419055,25.1635,25.2307,25.1579,25.1971,54002.4263
2006-03-27 11:55:00,45.01,45.04,44.97,44.97,21058.8612268584,25.2027,25.2195,25.1803,25.1803,21058.8612
2006-03-27 12:00:00,44.96,44.98,44.93,44.98,25020.429180425817,25.1747,25.1859,25.1579,25.1859,25020.4292
2006-03-27 12:05:00,44.99,45.03,44.99,45.02,46079.29040728421,25.1915,25.2139,25.1915,25.2083,46079.2904
2006-03-27 12:10:00,45.03,45.08,44.96,45.01,52334.39770239067,25.2139,25.2419,25.1747,25.2027,52334.3977
2006-03-27 12:15:00,45.01,45.02,44.88,44.88,30858.529322525173,25.2027,25.2083,25.1299,25.1299,30858.5293
2006-03-27 12:20:00,44.88,44.92,44.88,44.92,42534.729606723886,25.1299,25.1523,25.1299,25.1523,42534.7296
2006-03-27 12:25:00,44.92,44.94,44.91,44.92,33152.06866406421,25.1523,25.1635,25.1467,25.1523,33152.0687
2006-03-27 12:30:00,44.92,44.97,44.92,44.94,27313.96852196485,25.1523,25.1803,25.1523,25.1635,27313.9685
2006-03-27 12:35:00,44.95,45.01,44.94,45.0,21684.371956369043,25.1691,25.2027,25.1635,25.1971,21684.372
2006-03-27 12:40:00,45.0,45.07,45.0,45.0,80690.88410687326,25.1971,25.2363,25.1971,25.1971,80690.8841
2006-03-27 12:45:00,44.99,45.07,44.97,45.07,49832.354784348085,25.1915,25.2363,25.1803,25.2363,49832.3548
2006-03-27 12:50:00,45.07,45.08,45.05,45.05,23977.911297908075,25.2363,25.2419,25.2251,25.2251,23977.9113
2006-03-27 12:55:00,45.06,45.09,45.04,45.08,60674.54076253261,25.2307,25.2475,25.2195,25.2419,60674.5408
2006-03-27 13:00:00,45.1,45.15,45.09,45.13,60466.03718602906,25.2531,25.2811,25.2475,25.2699,60466.0372
2006-03-27 13:05:00,45.09,45.14,45.08,45.12,82358.91271890164,25.2475,25.2755,25.2419,25.2643,82358.9127
2006-03-27 13:10:00,45.13,45.25,45.12,45.25,64427.60513959648,25.2699,25.3371,25.2643,25.3371,64427.6051
2006-03-27 13:15:00,45.26,45.35,45.23,45.26,88405.51643750456,25.3427,25.3931,25.3259,25.3427,88405.5164
2006-03-27 13:20:00,45.25,45.26,45.21,45.23,40241.19026518486,25.3371,25.3427,25.3147,25.3259,40241.1903
2006-03-27 13:25:00,45.21,45.25,45.13,45.13,55461.9513499439,25.3147,25.3371,25.2699,25.2699,55461.9513
2006-03-27 13:30:00,45.14,45.23,45.11,45.23,52959.90843190131,25.2755,25.3259,25.2587,25.3259,52959.9084
2006-03-27 13:35:00,45.23,45.25,45.21,45.24,36488.12588812099,25.3259,25.3371,25.3147,25.3315,36488.1259
2006-03-27 13:40:00,45.24,45.27,45.23,45.27,18139.81115580872,25.3315,25.3483,25.3259,25.3483,18139.8112
2006-03-27 13:45:00,45.27,45.33,45.24,45.31,53168.41200840486,25.3483,25.3819,25.3315,25.3707,53168.412
2006-03-27 13:50:00,45.28,45.39,45.26,45.39,41909.21887721324,25.3539,25.4155,25.3427,25.4155,41909.2189
2006-03-27 13:55:00,45.38,45.45,45.34,45.4,63385.08725707874,25.4099,25.4491,25.3875,25.4211,63385.0873
2006-03-27 14:00:00,45.39,45.39,45.29,45.34,53793.92273791551,25.4155,25.4155,25.3595,25.3875,53793.9227
2006-03-27 14:05:00,45.33,45.34,45.17,45.22,66304.13732812842,25.3819,25.3875,25.2923,25.3203,66304.1373
2006-03-27 14:10:00,45.22,45.22,45.05,45.06,68597.67666966745,25.3203,25.3203,25.2251,25.2307,68597.6767
2006-03-27 14:15:00,45.07,45.13,45.05,45.05,38364.65807665292,25.2363,25.2699,25.2251,25.2251,38364.6581
2006-03-27 14:20:00,45.05,45.18,45.03,45.17,36279.62231161744,25.2251,25.2979,25.2139,25.2923,36279.6223
2006-03-27 14:25:00,45.17,45.17,45.12,45.17,59215.01572700777,25.2923,25.2923,25.2643,25.2923,59215.0157
2006-03-27 14:30:00,45.18,45.23,45.18,45.21,20016.34334434065,25.2979,25.3259,25.2979,25.3147,20016.3433
2006-03-27 14:35:00,45.22,45.28,45.22,45.25,47330.31186630551,25.3203,25.3539,25.3203,25.3371,47330.3119
2006-03-27 14:40:00,45.25,45.28,45.24,45.27,47747.3190193126,25.3371,25.3539,25.3315,25.3483,47747.319
2006-03-27 14:45:00,45.27,45.27,45.23,45.23,17931.30757930517,25.3483,25.3483,25.3259,25.3259,17931.3076
2006-03-27 14:50:00,45.23,45.32,45.19,45.32,28773.493557489688,25.3259,25.3763,25.3035,25.3763,28773.4936
2006-03-27 14:55:00,45.32,45.34,45.27,45.3,35237.104429099694,25.3763,25.3875,25.3483,25.3651,35237.1044
2006-03-27 15:00:00,45.28,45.29,45.21,45.28,28147.982827979045,25.3539,25.3595,25.3147,25.3539,28147.9828
2006-03-27 15:05:00,45.28,45.35,45.28,45.34,30024.51501651098,25.3539,25.3931,25.3539,25.3875,30024.515
2006-03-27 15:10:00,45.33,45.34,45.3,45.3,28356.48640448259,25.3819,25.3875,25.3651,25.3651,28356.4864
2006-03-27 15:15:00,45.3,45.35,45.28,45.35,47121.80828980196,25.3651,25.3931,25.3539,25.3931,47121.8083
2006-03-27 15:20:00,45.35,45.37,45.23,45.25,49415.34763134099,25.3931,25.4043,25.3259,25.3371,49415.3476
2006-03-27 15:25:00,45.24,45.27,45.22,45.27,81316.3948363839,25.3315,25.3483,25.3203,25.3483,81316.3948
2006-03-27 15:30:00,45.27,45.27,45.22,45.22,90699.0557790436,25.3483,25.3483,25.3203,25.3203,90699.0558
2006-03-27 15:35:00,45.22,45.26,45.21,45.23,75895.30184729164,25.3203,25.3427,25.3147,25.3259,75895.3018
2006-03-27 15:40:00,45.22,45.22,45.1,45.13,60257.53360952551,25.3203,25.3203,25.2531,25.2699,60257.5336
2006-03-27 15:45:00,45.13,45.13,45.09,45.12,66512.64090463196,25.2699,25.2699,25.2475,25.2643,66512.6409
2006-03-27 15:50:00,45.12,45.12,45.04,45.07,95911.6451916323,25.2643,25.2643,25.2195,25.2363,95911.6452
2006-03-27 15:55:00,45.08,45.1,45.03,45.1,209754.59796256977,25.2419,25.2531,25.2139,25.2531,209754.598
2006-03-28 09:30:00,45.52,45.52,45.45,45.51,133859.29611527812,25.4883,25.4883,25.4491,25.4827,133859.2961
2006-03-28 09:35:00,45.52,45.61,45.5,45.53,117804.5207245049,25.4883,25.5387,25.4771,25.4939,117804.5207
2006-03-28 09:40:00,45.53,45.63,45.51,45.54,119264.04576002972,25.4939,25.5499,25.4827,25.4995,119264.0458
2006-03-28 09:45:00,45.56,45.57,45.45,45.46,84443.94848393713,25.5107,25.5163,25.4491,25.4547,84443.9485
2006-03-28 09:50:00,45.45,45.51,45.42,45.51,103417.77394576004,25.4491,25.4827,25.4323,25.4827,103417.7739
2006-03-28 09:55:00,45.51,45.56,45.48,45.52,43577.24748924163,25.4827,25.5107,25.4659,25.4883,43577.2475
2006-03-28 10:00:00,45.51,45.61,45.49,45.56,60257.53360952551,25.4827,25.5387,25.4715,25.5107,60257.5336
2006-03-28 10:05:00,45.56,45.61,45.49,45.51,188904.2403122149,25.5107,25.5387,25.4715,25.4827,188904.2403
2006-03-28 10:10:00,45.5,45.58,45.5,45.56,84652.45206044069,25.4771,25.5219,25.4771,25.5107,84652.4521
2006-03-28 10:15:00,45.56,45.72,45.55,45.67,121140.57794856168,25.5107,25.6003,25.5051,25.5723,121140.5779
2006-03-28 10:20:00,45.68,45.78,45.67,45.71,81733.401989391,25.5779,25.6339,25.5723,25.5947,81733.402
2006-03-28 10:25:00,45.73,45.73,45.61,45.7,44619.76537175937,25.6059,25.6059,25.5387,25.5891,44619.7654
2006-03-28 10:30:00,45.66,45.7,45.63,45.65,44202.75821875228,25.5667,25.5891,25.5499,25.5611,44202.7582
2006-03-28 10:35:00,45.67,45.71,45.53,45.54,64844.612292603575,25.5723,25.5947,25.4939,25.4995,64844.6123
2006-03-28 10:40:00,45.55,45.62,45.55,45.56,46704.80113679486,25.5051,25.5443,25.5051,25.5107,46704.8011
2006-03-28 10:45:00,45.55,45.58,45.51,45.53,40241.19026518486,25.5051,25.5219,25.4827,25.4939,40241.1903
2006-03-28 10:50:00,45.54,45.57,45.51,45.55,24394.91845091517,25.4995,25.5163,25.4827,25.5051,24394.9185
2006-03-28 10:55:00,45.56,45.65,45.54,45.64,60883.04433903616,25.5107,25.5611,25.4995,25.5555,60883.0443
2006-03-28 11:00:00,45.63,45.7,45.63,45.63,31067.032899028723,25.5499,25.5891,25.5499,25.5499,31067.0329
2006-03-28 11:05:00,45.66,45.7,45.61,45.7,108004.85262883813,25.5667,25.5891,25.5387,25.5891,108004.8526
2006-03-28 11:10:00,45.7,45.71,45.63,45.64,30024.51501651098,25.5891,25.5947,25.5499,25.5555,30024.515
2006-03-28 11:15:00,45.65,45.68,45.61,45.65,56087.46207945454,25.5611,25.5779,25.5387,25.5611,56087.4621
2006-03-28 11:20:00,45.64,45.68,45.6,45.66,41075.20457119905,25.5555,25.5779,25.5331,25.5667,41075.2046
2006-03-28 11:25:00,45.64,45.71,45.61,45.68,38156.15450014937,25.5555,25.5947,25.5387,25.5779,38156.1545
2006-03-28 11:30:00,45.69,45.73,45.65,45.7,32318.054358050013,25.5835,25.6059,25.5611,25.5891,32318.0544
2006-03-28 11:35:00,45.68,45.71,45.65,45.66,26062.94706294356,25.5779,25.5947,25.5611,25.5667,26062.9471
2006-03-28 11:40:00,45.66,45.66,45.63,45.63,27313.96852196485,25.5667,25.5667,25.5499,25.5499,27313.9685
2006-03-28 11:45:00,45.63,45.71,45.63,45.71,25854.44348644001,25.5499,25.5947,25.5499,25.5947,25854.4435
2006-03-28 11:50:00,45.7,45.75,45.68,45.7,49206.84405483744,25.5891,25.6171,25.5779,25.5891,49206.8441
2006-03-28 11:55:00,45.73,45.79,45.73,45.77,38573.16165315647,25.6059,25.6395,25.6059,25.6283,38573.1617
2006-03-28 12:00:00,45.76,45.78,45.74,45.76,34820.097276092594,25.6227,25.6339,25.6115,25.6227,34820.0973
2006-03-28 12:05:00,45.76,45.85,45.75,45.84,62551.07295106454,25.6227,25.6731,25.6171,25.6675,62551.073
2006-03-28 12:10:00,45.84,45.88,45.83,45.84,80899.38768337682,25.6675,25.6899,25.6619,25.6675,80899.3877
2006-03-28 12:15:00,45.84,45.89,45.84,45.89,47747.3190193126,25.6675,25.6955,25.6675,25.6955,47747.319
2006-03-28 12:20:00,45.88,45.92,45.87,45.92,100707.22745121393,25.6899,25.7123,25.6843,25.7123,100707.2275
2006-03-28 12:25:00,45.92,45.97,45.9,45.95,40032.68668868131,25.7123,25.7403,25.7011,25.7291,40032.6867
2006-03-28 12:30:00,45.96,45.96,45.9,45.94,74435.7768117668,25.7347,25.7347,25.7011,25.7235,74435.7768
2006-03-28 12:35:00,45.93,45.96,45.9,45.96,32943.56508756066,25.7179,25.7347,25.7011,25.7347,32943.5651
2006-03-28 12:40:00,45.96,45.99,45.96,45.98,24394.91845091517,25.7347,25.7515,25.7347,25.7459,24394.9185
2006-03-28 12:45:00,45.98,45.98,45.89,45.9,63176.58368057519,25.7459,25.7459,25.6955,25.7011,63176.5837
2006-03-28 12:50:00,45.9,45.95,45.9,45.94,54836.44062043325,25.7011,25.7291,25.7011,25.7235,54836.4406
2006-03-28 12:55:00,45.94,45.96,45.9,45.92,95286.13446212166,25.7235,25.7347,25.7011,25.7123,95286.1345
2006-03-28 13:00:00,45.9,45.92,45.9,45.92,31484.04005203582,25.7011,25.7123,25.7011,25.7123,31484.0401
2006-03-28 13:05:00,45.91,45.92,45.86,45.9,78605.84834183777,25.7067,25.7123,25.6787,25.7011,78605.8483
2006-03-28 13:10:00,45.89,45.93,45.88,45.89,52542.90127889421,25.6955,25.7179,25.6899,25.6955,52542.9013
2006-03-28 13:15:00,45.89,45.91,45.84,45.86,26896.96136895776,25.6955,25.7067,25.6675,25.6787,26896.9614
2006-03-28 13:20:00,45.84,45.84,45.77,45.77,23560.90414490098,25.6675,25.6675,25.6283,25.6283,23560.9041
2006-03-28 13:25:00,45.77,45.86,45.77,45.81,44828.26894826292,25.6283,25.6787,25.6283,25.6507,44828.2689
2006-03-28 13:30:00,45.79,45.81,45.79,45.8,7297.625177624197,25.6395,25.6507,25.6395,25.6451,7297.6252
2006-03-28 13:35:00,45.79,45.86,45.78,45.86,113425.94561793037,25.6395,25.6787,25.6339,25.6787,113425.9456
2006-03-28 13:40:00,45.86,46.01,45.86,45.96,56087.46207945454,25.6787,25.7627,25.6787,25.7347,56087.4621
2006-03-28 13:45:00,45.96,45.99,45.91,45.92,82775.91987190874,25.7347,25.7515,25.7067,25.7123,82775.9199
2006-03-28 13:50:00,45.92,45.94,45.9,45.92,44202.75821875228,25.7123,25.7235,25.7011,25.7123,44202.7582
2006-03-28 13:55:00,45.92,45.93,45.84,45.89,43994.25464224873,25.7123,25.7179,25.6675,25.6955,43994.2546
2006-03-28 14:00:00,45.89,45.98,45.89,45.91,39407.175959170665,25.6955,25.7459,25.6955,25.7067,39407.176
2006-03-28 14:05:00,45.91,45.96,45.9,45.96,65678.62659861778,25.7067,25.7347,25.7011,25.7347,65678.6266
2006-03-28 14:10:00,45.95,45.98,45.89,45.9,42534.729606723886,25.7291,25.7459,25.6955,25.7011,42534.7296
2006-03-28 14:15:00,45.91,45.92,45.79,45.79,93409.60227358971,25.7067,25.7123,25.6395,25.6395,93409.6023
2006-03-28 14:20:00,45.81,45.88,45.73,45.73,127395.68524366812,25.6507,25.6899,25.6059,25.6059,127395.6852
2006-03-28 14:25:00,45.75,45.85,45.67,45.81,80273.87695386616,25.6171,25.6731,25.5723,25.6507,80273.877
2006-03-28 14:30:00,45.82,45.84,45.71,45.78,111340.90985289488,25.6563,25.6675,25.5947,25.6339,111340.9099
2006-03-28 14:35:00,45.78,45.86,45.77,45.84,65887.13017512132,25.6339,25.6787,25.6283,25.6675,65887.1302
2006-03-28 14:40:00,45.85,45.89,45.75,45.78,41075.20457119905,25.6731,25.6955,25.6171,25.6339,41075.2046
2006-03-28 14:45:00,45.78,45.83,45.63,45.71,160756.2574842359,25.6339,25.6619,25.5499,25.5947,160756.2575
2006-03-28 14:50:00,45.71,45.73,45.56,45.58,87780.00570799391,25.5947,25.6059,25.5107,25.5219,87780.0057
2006-03-28 14:55:00,45.57,45.57,45.45,45.52,64844.612292603575,25.5163,25.5163,25.4491,25.4883,64844.6123
2006-03-28 15:00:00,45.53,45.55,45.38,45.4,101124.234604221,25.4939,25.5051,25.4099,25.4211,101124.2346
2006-03-28 15:05:00,45.4,45.42,45.25,45.35,83818.43775442649,25.4211,25.4323,25.3371,25.3931,83818.4378
2006-03-28 15:10:00,45.34,45.39,45.24,45.25,40449.69384168841,25.3875,25.4155,25.3315,25.3371,40449.6938
2006-03-28 15:15:00,45.26,45.31,45.17,45.31,54836.44062043325,25.3427,25.3707,25.2923,25.3707,54836.4406
2006-03-28 15:20:00,45.32,45.41,45.26,45.35,45245.27610127002,25.3763,25.4267,25.3427,25.3931,45245.2761
2006-03-28 15:25:00,45.32,45.36,45.26,45.29,30441.52216951808,25.3763,25.3987,25.3427,25.3595,30441.5222
2006-03-28 15:30:00,45.32,45.38,45.31,45.36,37739.14734714227,25.3763,25.4099,25.3707,25.3987,37739.1473
2006-03-28 15:35:00,45.35,45.51,45.28,45.47,76520.81257680229,25.3931,25.4827,25.3539,25.4603,76520.8126
2006-03-28 15:40:00,45.47,45.47,45.35,45.35,48789.83690183034,25.4603,25.4603,25.3931,25.3931,48789.8369
2006-03-28 15:45:00,45.35,45.35,45.29,45.33,48789.83690183034,25.3931,25.3931,25.3595,25.3819,48789.8369
2006-03-28 15:50:00,45.31,45.35,45.1,45.3,133025.28180926392,25.3707,25.3931,25.2531,25.3651,133025.2818
2006-03-28 15:55:00,45.3,45.37,45.29,45.35,72767.74819973842,25.3651,25.4043,25.3595,25.3931,72767.7482
2006-03-29 09:30:00,45.37,45.47,45.31,45.32,92158.58081456844,25.4043,25.4603,25.3707,25.3763,92158.5808
2006-03-29 09:35:00,45.36,45.56,45.31,45.55,83818.43775442649,25.3987,25.5107,25.3707,25.5051,83818.4378
2006-03-29 09:40:00,45.54,45.55,45.28,45.31,74644.28038827036,25.4995,25.5051,25.3539,25.3707,74644.2804
2006-03-29 09:45:00,45.3,45.42,45.26,45.33,92158.58081456844,25.3651,25.4323,25.3427,25.3819,92158.5808
2006-03-29 09:50:00,45.33,45.37,45.3,45.32,64010.59798658938,25.3819,25.4043,25.3651,25.3763,64010.598
2006-03-29 09:55:00,45.34,45.51,45.32,45.46,61717.05864505035,25.3875,25.4827,25.3763,25.4547,61717.0586
2006-03-29 10:00:00,45.47,45.52,45.39,45.43,63593.59083358228,25.4603,25.4883,25.4155,25.4379,63593.5908
2006-03-29 10:05:00,45.43,45.44,45.29,45.31,64010.59798658938,25.4379,25.4435,25.3595,25.3707,64010.598
2006-03-29 10:10:00,45.31,45.31,45.22,45.25,59840.52645651841,25.3707,25.3707,25.3203,25.3371,59840.5265
2006-03-29 10:15:00,45.25,45.29,45.2,45.29,63385.08725707874,25.3371,25.3595,25.3091,25.3595,63385.0873
2006-03-29 10:20:00,45.28,45.31,45.27,45.3,53168.41200840486,25.3539,25.3707,25.3483,25.3651,53168.412
2006-03-29 10:25:00,45.31,45.33,45.2,45.25,54836.44062043325,25.3707,25.3819,25.3091,25.3371,54836.4406
2006-03-29 10:30:00,45.25,45.57,45.25,45.51,195784.85833683205,25.3371,25.5163,25.3371,25.4827,195784.8583
2006-03-29 10:35:00,45.6,45.63,45.4,45.48,254791.37048733624,25.5331,25.5499,25.4211,25.4659,254791.3705
2006-03-29 10:40:00,45.51,45.51,45.34,45.44,124059.62801961134,25.4827,25.4827,25.3875,25.4435,124059.628
2006-03-29 10:45:00,45.44,45.54,45.37,45.38,118221.52787751198,25.4435,25.4995,25.4043,25.4099,118221.5279
2006-03-29 10:50:00,45.35,45.45,45.31,45.38,56295.96565595809,25.3931,25.4491,25.3707,25.4099,56295.9657
2006-03-29 10:55:00,45.39,45.5,45.39,45.47,40032.68668868131,25.4155,25.4771,25.4155,25.4603,40032.6867
2006-03-29 11:00:00,45.49,45.53,45.37,45.48,42326.22603022034,25.4715,25.4939,25.4043,25.4659,42326.226
2006-03-29 11:05:00,45.49,45.55,45.35,45.37,75895.30184729164,25.4715,25.5051,25.3931,25.4043,75895.3018
2006-03-29 11:10:00,45.36,45.38,45.24,45.29,63802.09441008583,25.3987,25.4099,25.3315,25.3595,63802.0944
2006-03-29 11:15:00,45.28,45.3,45.18,45.22,87780.00570799391,25.3539,25.3651,25.2979,25.3203,87780.0057
2006-03-29 11:20:00,45.2,45.33,45.2,45.28,77146.32330631293,25.3091,25.3819,25.3091,25.3539,77146.3233
2006-03-29 11:25:00,45.27,45.32,45.27,45.31,36071.11873511389,25.3483,25.3763,25.3483,25.3707,36071.1187
2006-03-29 11:30:00,45.32,45.4,45.31,45.34,65470.12302211423,25.3763,25.4211,25.3707,25.3875,65470.123
2006-03-29 11:35:00,45.34,45.42,45.33,45.4,51083.37624336938,25.3875,25.4323,25.3819,25.4211,51083.3762
2006-03-29 11:40:00,45.39,45.45,45.37,45.37,41492.21172420615,25.4155,25.4491,25.4043,25.4043,41492.2117
2006-03-29 11:45:00,45.33,45.41,45.31,45.41,54627.9370439297,25.3819,25.4267,25.3707,25.4267,54627.937
2006-03-29 11:50:00,45.4,45.48,45.39,45.48,33986.0829700784,25.4211,25.4659,25.4155,25.4659,33986.083
2006-03-29 11:55:00,45.48,45.52,45.47,45.52,12301.71101370936,25.4659,25.4883,25.4603,25.4883,12301.711
2006-03-29 12:00:00,45.54,45.63,45.52,45.55,58381.001420993576,25.4995,25.5499,25.4883,25.5051,58381.0014
2006-03-29 12:05:00,45.54,45.63,45.52,45.63,36279.62231161744,25.4995,25.5499,25.4883,25.5499,36279.6223
2006-03-29 12:10:00,45.65,45.67,45.62,45.63,22101.37910937614,25.5611,25.5723,25.5443,25.5499,22101.3791
2006-03-29 12:15:00,45.63,45.69,45.63,45.65,44202.75821875228,25.5499,25.5835,25.5499,25.5611,44202.7582
2006-03-29 12:20:00,45.66,45.75,45.64,45.75,62342.569374561,25.5667,25.6171,25.5555,25.6171,62342.5694
2006-03-29 12:25:00,45.75,45.75,45.69,45.69,45453.77967777357,25.6171,25.6171,25.5835,25.5835,45453.7797
2006-03-29 12:30:00,45.66,45.68,45.63,45.63,20641.8540738513,25.5667,25.5779,25.5499,25.5499,20641.8541
2006-03-29 12:35:00,45.62,45.62,45.53,45.53,32943.56508756066,25.5443,25.5443,25.4939,25.4939,32943.5651
2006-03-29 12:40:00,45.52,45.58,45.5,45.55,26896.96136895776,25.4883,25.5219,25.4771,25.5051,26896.9614
2006-03-29 12:45:00,45.56,45.6,45.54,45.58,14803.753931751942,25.5107,25.5331,25.4995,25.5219,14803.7539
2006-03-29 12:50:00,45.59,45.66,45.57,45.65,19807.839767837104,25.5275,25.5667,25.5163,25.5611,19807.8398
2006-03-29 12:55:00,45.65,45.68,45.63,45.68,30858.529322525173,25.5611,25.5779,25.5499,25.5779,30858.5293
2006-03-29 13:00:00,45.68,45.68,45.63,45.64,40866.7009946955,25.5779,25.5779,25.5499,25.5555,40866.701
2006-03-29 13:05:00,45.63,45.71,45.63,45.64,67555.1587871497,25.5499,25.5947,25.5499,25.5555,67555.1588
2006-03-29 13:10:00,45.64,45.7,45.63,45.68,26479.954215950656,25.5555,25.5891,25.5499,25.5779,26479.9542
2006-03-29 13:15:00,45.68,45.71,45.58,45.69,59215.01572700777,25.5779,25.5947,25.5219,25.5835,59215.0157
2006-03-29 13:20:00,45.69,45.71,45.62,45.64,68806.180246171,25.5835,25.5947,25.5443,25.5555,68806.1802
2006-03-29 13:25:00,45.64,45.66,45.54,45.55,34611.593699589044,25.5555,25.5667,25.4995,25.5051,34611.5937
2006-03-29 13:30:00,45.56,45.6,45.54,45.56,28981.99713399324,25.5107,25.5331,25.4995,25.5107,28981.9971
2006-03-29 13:35:00,45.56,45.64,45.53,45.62,19182.32903832646,25.5107,25.5555,25.4939,25.5443,19182.329
2006-03-29 13:40:00,45.63,45.65,45.62,45.65,30650.025746021627,25.5499,25.5611,25.5443,25.5611,30650.0257
2006-03-29 13:45:00,45.63,45.63,45.58,45.58,31484.04005203582,25.5499,25.5499,25.5219,25.5219,31484.0401
2006-03-29 13:50:00,45.58,45.64,45.56,45.62,50457.865513858735,25.5219,25.5555,25.5107,25.5443,50457.8655
2006-03-29 13:55:00,45.62,45.64,45.61,45.64,57546.987114979376,25.5443,25.5555,25.5387,25.5555,57546.9871
2006-03-29 14:00:00,45.64,45.66,45.62,45.64,52542.90127889421,25.5555,25.5667,25.5443,25.5555,52542.9013
2006-03-29 14:05:00,45.64,45.71,45.61,45.69,56087.46207945454,25.5555,25.5947,25.5387,25.5835,56087.4621
2006-03-29 14:10:00,45.69,45.81,45.69,45.81,70891.21601120649,25.5835,25.6507,25.5835,25.6507,70891.216
2006-03-29 14:15:00,45.83,45.85,45.8,45.81,131565.7567737391,25.6619,25.6731,25.6451,25.6507,131565.7568
2006-03-29 14:20:00,45.81,45.81,45.74,45.75,31692.54362853937,25.6507,25.6507,25.6115,25.6171,31692.5436
2006-03-29 14:25:00,45.75,45.8,45.71,45.72,89448.0343200223,25.6171,25.6451,25.5947,25.6003,89448.0343
2006-03-29 14:30:00,45.72,45.74,45.7,45.74,39615.67953567421,25.6003,25.6115,25.5891,25.6115,39615.6795
2006-03-29 14:35:00,45.75,45.75,45.69,45.69,35654.11158210679,25.6171,25.6171,25.5835,25.5835,35654.1116
2006-03-29 14:40:00,45.69,45.76,45.68,45.75,38364.65807665292,25.5835,25.6227,25.5779,25.6171,38364.6581
2006-03-29 14:45:00,45.76,45.78,45.68,45.69,52751.40485539776,25.6227,25.6339,25.5779,25.5835,52751.4049
2006-03-29 14:50:00,45.69,45.72,45.68,45.72,31067.032899028723,25.5835,25.6003,25.5779,25.6003,31067.0329
2006-03-29 14:55:00,45.72,45.78,45.72,45.78,28981.99713399324,25.6003,25.6339,25.6003,25.6339,28981.9971
2006-03-29 15:00:00,45.78,45.8,45.7,45.76,43368.743912738086,25.6339,25.6451,25.5891,25.6227,43368.7439
2006-03-29 15:05:00,45.74,45.8,45.74,45.77,13969.739625737748,25.6115,25.6451,25.6115,25.6283,13969.7396
2006-03-29 15:10:00,45.78,45.84,45.78,45.82,28147.982827979045,25.6339,25.6675,25.6339,25.6563,28147.9828
2006-03-29 15:15:00,45.81,45.87,45.79,45.83,62551.07295106454,25.6507,25.6843,25.6395,25.6619,62551.073
2006-03-29 15:20:00,45.84,45.9,45.84,45.85,39407.175959170665,25.6675,25.7011,25.6675,25.6731,39407.176
2006-03-29 15:25:00,45.85,45.9,45.81,45.89,35654.11158210679,25.6731,25.7011,25.6507,25.6955,35654.1116
2006-03-29 15:30:00,45.9,45.94,45.84,45.86,51917.39054938357,25.7011,25.7235,25.6675,25.6787,51917.3905
2006-03-29 15:35:00,45.85,45.9,45.84,45.84,36696.62946462453,25.6731,25.7011,25.6675,25.6675,36696.6295
2006-03-29 15:40:00,45.84,45.9,45.82,45.88,36279.62231161744,25.6675,25.7011,25.6563,25.6899,36279.6223
2006-03-29 15:45:00,45.88,45.9,45.86,45.9,67555.1587871497,25.6899,25.7011,25.6787,25.7011,67555.1588
2006-03-29 15:50:00,45.91,45.93,45.85,45.85,91324.56650855424,25.7067,25.7179,25.6731,25.6731,91324.5665
2006-03-29 15:55:00,45.84,45.85,45.79,45.85,84443.94848393713,25.6675,25.6731,25.6395,25.6731,84443.9485
2006-03-30 09:30:00,45.32,45.54,45.2,45.29,324223.0614630179,25.3763,25.4995,25.3091,25.3595,324223.0615
2006-03-30 09:35:00,45.29,45.48,45.29,45.47,188070.2260062007,25.3595,25.4659,25.3595,25.4603,188070.226
2006-03-30 09:40:00,45.47,45.51,45.4,45.47,155126.66091864006,25.4603,25.4827,25.4211,25.4603,155126.6609
2006-03-30 09:45:00,45.5,45.5,45.46,45.48,163466.803978782,25.4771,25.4771,25.4547,25.4659,163466.804
2006-03-30 09:50:00,45.47,45.65,45.37,45.62,138863.3819513633,25.4603,25.5611,25.4043,25.5443,138863.382
2006-03-30 09:55:00,45.63,45.8,45.57,45.8,94243.61657960391,25.5499,25.6451,25.5163,25.6451,94243.6166
2006-03-30 10:00:00,45.8,46.04,45.8,45.87,206418.540738513,25.6451,25.7795,25.6451,25.6843,206418.5407
2006-03-30 10:05:00,45.88,46.1,45.85,45.96,133233.78538576746,25.6899,25.8131,25.6731,25.7347,133233.7854
2006-03-30 10:10:00,45.95,45.97,45.88,45.91,89865.0414730294,25.7291,25.7403,25.6899,25.7067,89865.0415
2006-03-30 10:15:00,45.91,45.91,45.69,45.7,83401.43060141939,25.7067,25.7067,25.5835,25.5891,83401.4306
2006-03-30 10:20:00,45.69,45.78,45.69,45.71,85069.45921344777,25.5835,25.6339,25.5835,25.5947,85069.4592
2006-03-30 10:25:00,45.69,45.7,45.62,45.67,110715.39912338424,25.5835,25.5891,25.5443,25.5723,110715.3991
2006-03-30 10:30:00,45.68,45.91,45.68,45.75,228936.92700089625,25.5779,25.7067,25.5779,25.6171,228936.927
2006-03-30 10:35:00,45.75,45.86,45.69,45.72,149705.5679295478,25.6171,25.6787,25.5835,25.6003,149705.5679
2006-03-30 10:40:00,45.75,45.77,45.67,45.74,63176.58368057519,25.6171,25.6283,25.5723,25.6115,63176.5837
2006-03-30 10:45:00,45.71,45.74,45.66,45.66,61091.5479155397,25.5947,25.6115,25.5667,25.5667,61091.5479
2006-03-30 10:50:00,45.67,45.67,45.45,45.45,94660.623732611,25.5723,25.5723,25.4491,25.4491,94660.6237
2006-03-30 10:55:00,45.45,45.49,45.39,45.39,99873.21314519973,25.4491,25.4715,25.4155,25.4155,99873.2131
2006-03-30 11:00:00,45.39,45.56,45.38,45.54,110298.39197037714,25.4155,25.5107,25.4099,25.4995,110298.392
2006-03-30 11:05:00,45.52,45.52,45.4,45.4,143241.9570579378,25.4883,25.4883,25.4211,25.4211,143241.9571
2006-03-30 11:10:00,45.4,45.41,45.23,45.25,147620.53216451232,25.4211,25.4267,25.3259,25.3371,147620.5322
2006-03-30 11:15:00,45.25,45.46,45.24,45.45,113634.44919443392,25.3371,25.4547,25.3315,25.4491,113634.4492
2006-03-30 11:20:00,45.46,45.51,45.43,45.5,134276.3032682852,25.4547,25.4827,25.4379,25.4771,134276.3033
2006-03-30 11:25:00,45.51,45.55,45.47,45.51,46496.297560291314,25.4827,25.5051,25.4603,25.4827,46496.2976
2006-03-30 11:30:00,45.51,45.51,45.36,45.44,78605.84834183777,25.4827,25.4827,25.3987,25.4435,78605.8483
2006-03-30 11:35:00,45.44,45.64,45.44,45.55,64636.108716100025,25.4435,25.5555,25.4435,25.5051,64636.1087
2006-03-30 11:40:00,45.56,45.73,45.56,45.66,93409.60227358971,25.5107,25.6059,25.5107,25.5667,93409.6023
2006-03-30 11:45:00,45.66,45.69,45.59,45.6,65470.12302211423,25.5667,25.5835,25.5275,25.5331,65470.123
2006-03-30 11:50:00,45.59,45.6,45.51,45.57,49415.34763134099,25.5275,25.5331,25.4827,25.5163,49415.3476
2006-03-30 11:55:00,45.58,45.75,45.57,45.64,70891.21601120649,25.5219,25.6171,25.5163,25.5555,70891.216
2006-03-30 12:00:00,45.62,45.63,45.51,45.51,62968.08010407164,25.5443,25.5499,25.4827,25.4827,62968.0801
2006-03-30 12:05:00,45.51,45.58,45.49,45.58,53376.91558490841,25.4827,25.5219,25.4715,25.5219,53376.9156
2006-03-30 12:10:00,45.6,45.6,45.48,45.48,31484.04005203582,25.5331,25.5331,25.4659,25.4659,31484.0401
2006-03-30 12:15:00,45.47,45.49,45.44,45.49,49623.851207844535,25.4603,25.4715,25.4435,25.4715,49623.8512
2006-03-30 12:20:00,45.49,45.52,45.46,45.5,52542.90127889421,25.4715,25.4883,25.4547,25.4771,52542.9013
2006-03-30 12:25:00,45.5,45.5,45.46,45.47,57129.97996197228,25.4771,25.4771,25.4547,25.4603,57129.98
2006-03-30 12:30:00,45.47,45.51,45.45,45.48,80065.37337736262,25.4603,25.4827,25.4491,25.4659,80065.3734
2006-03-30 12:35:00,45.47,45.56,45.47,45.53,78605.84834183777,25.4603,25.5107,25.4603,25.4939,78605.8483
2006-03-30 12:40:00,45.53,45.54,45.46,45.47,43785.75106574518,25.4939,25.4995,25.4547,25.4603,43785.7511
2006-03-30 12:45:00,45.47,45.49,45.44,45.48,57338.48353847583,25.4603,25.4715,25.4435,25.4659,57338.4835
2006-03-30 12:50:00,45.48,45.48,45.43,45.46,65887.13017512132,25.4659,25.4659,25.4379,25.4547,65887.1302
2006-03-30 12:55:00,45.46,45.51,45.45,45.48,54836.44062043325,25.4547,25.4827,25.4491,25.4659,54836.4406
2006-03-30 13:00:00,45.5,45.52,45.44,45.46,65887.13017512132,25.4771,25.4883,25.4435,25.4547,65887.1302
2006-03-30 13:05:00,45.46,45.46,45.43,45.43,33152.06866406421,25.4547,25.4547,25.4379,25.4379,33152.0687
2006-03-30 13:10:00,45.45,45.45,45.32,45.38,87362.99855498681,25.4491,25.4491,25.3763,25.4099,87362.9986
2006-03-30 13:15:00,45.38,45.42,45.3,45.31,93201.09869708616,25.4099,25.4323,25.3651,25.3707,93201.0987
2006-03-30 13:20:00,45.31,45.36,45.29,45.3,57963.99426798648,25.3707,25.3987,25.3595,25.3651,57963.9943
2006-03-30 13:25:00,45.3,45.36,45.27,45.32,57546.987114979376,25.3651,25.3987,25.3483,25.3763,57546.9871
2006-03-30 13:30:00,45.33,45.34,45.23,45.26,71308.22316421357,25.3819,25.3875,25.3259,25.3427,71308.2232
2006-03-30 13:35:00,45.28,45.33,45.23,45.23,48789.83690183034,25.3539,25.3819,25.3259,25.3259,48789.8369
2006-03-30 13:40:00,45.24,45.25,45.19,45.21,62759.57652756809,25.3315,25.3371,25.3035,25.3147,62759.5765
2006-03-30 13:45:00,45.21,45.27,45.19,45.23,56087.46207945454,25.3147,25.3483,25.3035,25.3259,56087.4621
2006-03-30 13:50:00,45.23,45.3,45.23,45.27,173266.47207444877,25.3259,25.3651,25.3259,25.3483,173266.4721
2006-03-30 13:55:00,45.26,45.26,45.18,45.19,70474.20885819939,25.3427,25.3427,25.2979,25.3035,70474.2089
2006-03-30 14:00:00,45.19,45.3,45.19,45.24,71933.73389372423,25.3035,25.3651,25.3035,25.3315,71933.7339
2006-03-30 14:05:00,45.24,45.26,45.18,45.25,62342.569374561,25.3315,25.3427,25.2979,25.3371,62342.5694
2006-03-30 14:10:00,45.25,45.3,45.21,45.29,41492.21172420615,25.3371,25.3651,25.3147,25.3595,41492.2117
2006-03-30 14:15:00,45.29,45.34,45.26,45.26,69223.18739917809,25.3595,25.3875,25.3427,25.3427,69223.1874
2006-03-30 14:20:00,45.26,45.35,45.24,45.33,50666.36909036228,25.3427,25.3931,25.3315,25.3819,50666.3691
2006-03-30 14:25:00,45.35,45.41,45.34,45.41,79856.86980085907,25.3931,25.4267,25.3875,25.4267,79856.8698
2006-03-30 14:30:00,45.42,45.44,45.39,45.44,80065.37337736262,25.4323,25.4435,25.4155,25.4435,80065.3734
2006-03-30 14:35:00,45.43,45.45,45.39,45.41,92158.58081456844,25.4379,25.4491,25.4155,25.4267,92158.5808
2006-03-30 14:40:00,45.42,45.48,45.4,45.47,78814.35191834133,25.4323,25.4659,25.4211,25.4603,78814.3519
2006-03-30 14:45:00,45.47,45.47,45.4,45.42,41909.21887721324,25.4603,25.4603,25.4211,25.4323,41909.2189
2006-03-30 14:50:00,45.43,45.49,45.41,45.43,63593.59083358228,25.4379,25.4715,25.4267,25.4379,63593.5908
2006-03-30 14:55:00,45.43,45.43,45.34,45.34,32109.550781546463,25.4379,25.4379,25.3875,25.3875,32109.5508
2006-03-30 15:00:00,45.34,45.34,45.3,45.31,50457.865513858735,25.3875,25.3875,25.3651,25.3707,50457.8655
2006-03-30 15:05:00,45.32,45.39,45.32,45.39,52125.89412588712,25.3763,25.4155,25.3763,25.4155,52125.8941
2006-03-30 15:10:00,45.39,45.44,45.29,45.32,46079.29040728421,25.4155,25.4435,25.3595,25.3763,46079.2904
2006-03-30 15:15:00,45.32,45.35,45.31,45.32,49832.354784348085,25.3763,25.3931,25.3707,25.3763,49832.3548
2006-03-30 15:20:00,45.32,45.39,45.32,45.35,73601.76250575262,25.3763,25.4155,25.3763,25.3931,73601.7625
2006-03-30 15:25:00,45.35,45.36,45.29,45.32,57546.987114979376,25.3931,25.3987,25.3595,25.3763,57546.9871
2006-03-30 15:30:00,45.32,45.38,45.3,45.32,71933.73389372423,25.3763,25.4099,25.3651,25.3763,71933.7339
2006-03-30 15:35:00,45.32,45.32,45.28,45.28,71516.72674071713,25.3763,25.3763,25.3539,25.3539,71516.7267
2006-03-30 15:40:00,45.28,45.28,45.23,45.23,62134.06579805745,25.3539,25.3539,25.3259,25.3259,62134.0658
2006-03-30 15:45:00,45.23,45.29,45.22,45.29,96537.15592114294,25.3259,25.3595,25.3203,25.3595,96537.1559
2006-03-30 15:50:00,45.29,45.31,45.26,45.28,108630.36335834875,25.3595,25.3707,25.3427,25.3539,108630.3634
2006-03-30 15:55:00,45.28,45.3,45.23,45.23,115927.98853597297,25.3539,25.3651,25.3259,25.3259,115927.9885
2006-03-31 09:30:00,44.56,44.82,44.56,44.59,213924.6694926408,24.9508,25.0963,24.9508,24.9676,213924.6695
2006-03-31 09:35:00,44.58,44.65,44.38,44.46,125102.14590212908,24.962,25.0012,24.85,24.8948,125102.1459
2006-03-31 09:40:00,44.46,44.6,44.46,44.56,92158.58081456844,24.8948,24.9732,24.8948,24.9508,92158.5808
2006-03-31 09:45:00,44.56,44.65,44.46,44.49,107796.34905233455,24.9508,25.0012,24.8948,24.9116,107796.3491
2006-03-31 09:50:00,44.49,44.53,44.36,44.36,143867.46778744846,24.9116,24.934,24.8388,24.8388,143867.4678
2006-03-31 09:55:00,44.37,44.47,44.37,44.43,55670.45492644744,24.8444,24.9004,24.8444,24.878,55670.4549
2006-03-31 10:00:00,44.44,44.51,44.35,44.45,56712.97280896518,24.8836,24.9228,24.8332,24.8892,56712.9728
2006-03-31 10:05:00,44.45,44.57,44.43,44.48,96954.16307415004,24.8892,24.9564,24.878,24.906,96954.1631
2006-03-31 10:10:00,44.48,44.55,44.42,44.42,76937.81972980939,24.906,24.9452,24.8724,24.8724,76937.8197
2006-03-31 10:15:00,44.46,44.46,44.36,44.44,59423.51930351132,24.8948,24.8948,24.8388,24.8836,59423.5193
2006-03-31 10:20:00,44.5,44.56,44.46,44.56,87362.99855498681,24.9172,24.9508,24.8948,24.9508,87362.9986
2006-03-31 10:25:00,44.56,44.58,44.48,44.49,72976.25177624197,24.9508,24.962,24.906,24.9116,72976.2518
2006-03-31 10:30:00,44.5,44.58,44.46,44.52,104668.79540478134,24.9172,24.962,24.8948,24.9284,104668.7954
2006-03-31 10:35:00,44.54,44.63,44.52,44.63,78605.84834183777,24.9396,24.99,24.9284,24.99,78605.8483
2006-03-31 10:40:00,44.6,44.63,44.57,44.59,88614.0200140081,24.9732,24.99,24.9564,24.9676,88614.02
2006-03-31 10:45:00,44.59,44.59,44.51,44.58,66929.64805763906,24.9676,24.9676,24.9228,24.962,66929.6481
2006-03-31 10:50:00,44.58,44.6,44.51,44.54,68389.1730931639,24.962,24.9732,24.9228,24.9396,68389.1731
2006-03-31 10:55:00,44.54,44.58,44.52,44.57,44828.26894826292,24.9396,24.962,24.9284,24.9564,44828.2689
2006-03-31 11:00:00,44.57,44.58,44.52,44.53,67763.66236365326,24.9564,24.962,24.9284,24.934,67763.6624
2006-03-31 11:05:00,44.54,44.54,44.42,44.43,75895.30184729164,24.9396,24.9396,24.8724,24.878,75895.3018
2006-03-31 11:10:00,44.43,44.43,44.3,44.32,74435.7768117668,24.878,24.878,24.8052,24.8164,74435.7768
2006-03-31 11:15:00,44.32,44.34,44.22,44.28,129272.21743220004,24.8164,24.8276,24.7604,24.794,129272.2174
2006-03-31 11:20:00,44.28,44.34,44.22,44.34,86945.99140197971,24.794,24.8276,24.7604,24.8276,86945.9914
2006-03-31 11:25:00,44.34,44.34,44.19,44.22,97996.68095666778,24.8276,24.8276,24.7436,24.7604,97996.681
2006-03-31 11:30:00,44.22,44.3,44.21,44.24,98830.69526268198,24.7604,24.8052,24.7548,24.7716,98830.6953
2006-03-31 11:35:00,44.24,44.37,44.23,44.33,52334.39770239067,24.7716,24.8444,24.766,24.822,52334.3977
2006-03-31 11:40:00,44.33,44.36,44.25,44.36,60257.53360952551,24.822,24.8388,24.7772,24.8388,60257.5336
2006-03-31 11:45:00,44.35,44.4,44.33,44.36,55670.45492644744,24.8332,24.8612,24.822,24.8388,55670.4549
2006-03-31 11:50:00,44.35,44.37,44.3,44.36,63593.59083358228,24.8332,24.8444,24.8052,24.8388,63593.5908
2006-03-31 11:55:00,44.36,44.45,44.36,44.45,61091.5479155397,24.8388,24.8892,24.8388,24.8892,61091.5479
2006-03-31 12:00:00,44.46,44.52,44.43,44.48,70265.70528169583,24.8948,24.9284,24.878,24.906,70265.7053
2006-03-31 12:05:00,44.48,44.48,44.37,44.37,32735.06151105712,24.906,24.906,24.8444,24.8444,32735.0615
2006-03-31 12:10:00,44.37,44.4,44.35,44.4,77354.82688281649,24.8444,24.8612,24.8332,24.8612,77354.8269
2006-03-31 12:15:00,44.4,44.52,44.39,44.49,57755.490691482926,24.8612,24.9284,24.8556,24.9116,57755.4907
2006-03-31 12:20:00,44.49,44.55,44.47,44.54,28147.982827979045,24.9116,24.9452,24.9004,24.9396,28147.9828
2006-03-31 12:25:00,44.54,44.63,44.54,44.63,75478.29469428454,24.9396,24.99,24.9396,24.99,75478.2947
2006-03-31 12:30:00,44.63,44.65,44.58,44.58,87988.50928449746,24.99,25.0012,24.962,24.962,87988.5093
2006-03-31 12:35:00,44.6,44.6,44.55,44.58,46913.30471329841,24.9732,24.9732,24.9452,24.962,46913.3047
2006-03-31 12:40:00,44.58,44.64,44.57,44.59,21684.371956369043,24.962,24.9956,24.9564,24.9676,21684.372
2006-03-31 12:45:00,44.59,44.63,44.56,44.58,34194.58654658195,24.9676,24.99,24.9508,24.962,34194.5865
2006-03-31 12:50:00,44.61,44.67,44.6,44.66,49832.354784348085,24.9788,25.0124,24.9732,25.0068,49832.3548
2006-03-31 12:55:00,44.65,44.67,44.59,44.62,43368.743912738086,25.0012,25.0124,24.9676,24.9844,43368.7439
2006-03-31 13:00:00,44.62,44.65,44.61,44.62,25854.44348644001,24.9844,25.0012,24.9788,24.9844,25854.4435
2006-03-31 13:05:00,44.61,44.62,44.57,44.61,40032.68668868131,24.9788,24.9844,24.9564,24.9788,40032.6867
2006-03-31 13:10:00,44.62,44.67,44.61,44.65,40658.19741819195,24.9844,25.0124,24.9788,25.0012,40658.1974
2006-03-31 13:15:00,44.65,44.67,44.62,44.67,17305.796849794522,25.0012,25.0124,24.9844,25.0124,17305.7968
2006-03-31 13:20:00,44.67,44.73,44.66,44.72,57129.97996197228,25.0124,25.046,25.0068,25.0404,57129.98
2006-03-31 13:25:00,44.72,44.72,44.57,44.6,45662.28325427712,25.0404,25.0404,24.9564,24.9732,45662.2833
2006-03-31 13:30:00,44.6,44.61,44.46,44.46,66721.14448113552,24.9732,24.9788,24.8948,24.8948,66721.1445
2006-03-31 13:35:00,44.46,44.58,44.37,44.56,54210.929890922605,24.8948,24.962,24.8444,24.9508,54210.9299
2006-03-31 13:40:00,44.56,44.56,44.46,44.47,37739.14734714227,24.9508,24.9508,24.8948,24.9004,37739.1473
2006-03-31 13:45:00,44.47,44.56,44.46,44.56,32109.550781546463,24.9004,24.9508,24.8948,24.9508,32109.5508
2006-03-31 13:50:00,44.57,44.57,44.48,44.53,39824.18311217776,24.9564,24.9564,24.906,24.934,39824.1831
2006-03-31 13:55:00,44.53,44.56,44.51,44.51,35237.104429099694,24.934,24.9508,24.9228,24.9228,35237.1044
2006-03-31 14:00:00,44.48,44.63,44.48,44.61,39824.18311217776,24.906,24.99,24.906,24.9788,39824.1831
2006-03-31 14:05:00,44.61,44.68,44.61,44.62,41909.21887721324,24.9788,25.018,24.9788,24.9844,41909.2189
2006-03-31 14:10:00,44.62,44.67,44.6,44.67,23560.90414490098,24.9844,25.0124,24.9732,25.0124,23560.9041
2006-03-31 14:15:00,44.68,44.77,44.66,44.77,34820.097276092594,25.018,25.0684,25.0068,25.0684,34820.0973
2006-03-31 14:20:00,44.79,44.8,44.76,44.79,44828.26894826292,25.0795,25.0851,25.0628,25.0795,44828.2689
2006-03-31 14:25:00,44.8,44.8,44.62,44.68,50457.865513858735,25.0851,25.0851,24.9844,25.018,50457.8655
2006-03-31 14:30:00,44.68,44.72,44.65,44.67,33569.0758170713,25.018,25.0404,25.0012,25.0124,33569.0758
2006-03-31 14:35:00,44.68,44.72,44.66,44.67,36071.11873511389,25.018,25.0404,25.0068,25.0124,36071.1187
2006-03-31 14:40:00,44.68,44.77,44.67,44.77,33569.0758170713,25.018,25.0684,25.0124,25.0684,33569.0758
2006-03-31 14:45:00,44.77,44.82,44.77,44.81,45245.27610127002,25.0684,25.0963,25.0684,25.0907,45245.2761
2006-03-31 14:50:00,44.81,44.98,44.8,44.93,67763.66236365326,25.0907,25.1859,25.0851,25.1579,67763.6624
2006-03-31 14:55:00,44.93,44.93,44.75,44.77,56504.46923246163,25.1579,25.1579,25.0572,25.0684,56504.4692
2006-03-31 15:00:00,44.77,44.8,44.65,44.65,108213.35620534164,25.0684,25.0851,25.0012,25.0012,108213.3562
2006-03-31 15:05:00,44.7,44.78,44.61,44.66,96120.14876813584,25.0292,25.074,24.9788,25.0068,96120.1488
2006-03-31 15:10:00,44.66,44.67,44.6,44.65,90282.04862603649,25.0068,25.0124,24.9732,25.0012,90282.0486
2006-03-31 15:15:00,44.65,44.68,44.56,44.56,107587.845475831,25.0012,25.018,24.9508,24.9508,107587.8455
2006-03-31 15:20:00,44.6,44.63,44.58,44.6,103834.78109876714,24.9732,24.99,24.962,24.9732,103834.7811
2006-03-31 15:25:00,44.61,44.64,44.56,44.6,97996.68095666778,24.9788,24.9956,24.9508,24.9732,97996.681
2006-03-31 15:30:00,44.6,44.63,44.6,44.61,107170.83832282393,24.9732,24.99,24.9732,24.9788,107170.8383
2006-03-31 15:35:00,44.61,44.64,44.58,44.63,93201.09869708616,24.9788,24.9956,24.962,24.99,93201.0987
2006-03-31 15:40:00,44.63,44.64,44.6,44.61,135527.32472730652,24.99,24.9956,24.9732,24.9788,135527.3247
2006-03-31 15:45:00,44.61,44.62,44.51,44.51,139488.89268087392,24.9788,24.9844,24.9228,24.9228,139488.8927
2006-03-31 15:50:00,44.51,44.52,44.41,44.47,156586.18595416492,24.9228,24.9284,24.8668,24.9004,156586.186
2006-03-31 15:55:00,44.47,44.48,44.36,44.47,218094.7410227117,24.9004,24.906,24.8388,24.9004,218094.741
2006-04-03 09:30:00,45.08,45.22,44.97,45.02,159505.23602521457,25.2419,25.3203,25.1803,25.2083,159505.236
2006-04-03 09:35:00,45.02,45.08,44.85,44.91,145952.50355248395,25.2083,25.2419,25.1131,25.1467,145952.5036
2006-04-03 09:40:00,44.98,44.99,44.87,44.87,129689.22458520716,25.1859,25.1915,25.1243,25.1243,129689.2246
2006-04-03 09:45:00,44.92,44.95,44.9,44.9,112800.43488841972,25.1523,25.1691,25.1411,25.1411,112800.4349
2006-04-03 09:50:00,44.91,44.94,44.8,44.92,144284.47494045555,25.1467,25.1635,25.0851,25.1523,144284.4749
2006-04-03 09:55:00,44.93,45.01,44.9,44.98,71516.72674071713,25.1579,25.2027,25.1411,25.1859,71516.7267
2006-04-03 10:00:00,44.98,45.13,44.98,45.1,96328.6523446394,25.1859,25.2699,25.1859,25.2531,96328.6523
2006-04-03 10:05:00,45.11,45.41,45.1,45.36,109881.38481737004,25.2587,25.4267,25.2531,25.3987,109881.3848
2006-04-03 10:10:00,45.36,45.47,45.36,45.47,101124.234604221,25.3987,25.4603,25.3987,25.4603,101124.2346
2006-04-03 10:15:00,45.46,45.55,45.39,45.39,143450.46063444135,25.4547,25.5051,25.4155,25.4155,143450.4606
2006-04-03 10:20:00,45.39,45.5,45.37,45.48,116970.5064184907,25.4155,25.4771,25.4043,25.4659,116970.5064
2006-04-03 10:25:00,45.5,45.53,45.4,45.43,86111.97709596551,25.4771,25.4939,25.4211,25.4379,86111.9771
2006-04-03 10:30:00,45.43,45.51,45.39,45.42,89448.0343200223,25.4379,25.4827,25.4155,25.4323,89448.0343
2006-04-03 10:35:00,45.42,45.44,45.34,45.39,71099.71958771003,25.4323,25.4435,25.3875,25.4155,71099.7196
2006-04-03 10:40:00,45.39,45.47,45.39,45.45,78188.84118883067,25.4155,25.4603,25.4155,25.4491,78188.8412
2006-04-03 10:45:00,45.47,45.63,45.47,45.57,108630.36335834875,25.4603,25.5499,25.4603,25.5163,108630.3634
2006-04-03 10:50:00,45.58,45.58,45.48,45.56,47330.31186630551,25.5219,25.5219,25.4659,25.5107,47330.3119
2006-04-03 10:55:00,45.56,45.63,45.56,45.62,75895.30184729164,25.5107,25.5499,25.5107,25.5443,75895.3018
2006-04-03 11:00:00,45.62,45.62,45.51,45.55,57755.490691482926,25.5443,25.5443,25.4827,25.5051,57755.4907
2006-04-03 11:05:00,45.56,45.56,45.5,45.54,43160.240336234536,25.5107,25.5107,25.4771,25.4995,43160.2403
2006-04-03 11:10:00,45.53,45.55,45.5,45.55,59215.01572700777,25.4939,25.5051,25.4771,25.5051,59215.0157
2006-04-03 11:15:00,45.55,45.7,45.54,45.7,76937.81972980939,25.5051,25.5891,25.4995,25.5891,76937.8197
2006-04-03 11:20:00,45.71,45.8,45.7,45.77,112174.92415890908,25.5947,25.6451,25.5891,25.6283,112174.9242
2006-04-03 11:25:00,45.77,45.78,45.75,45.75,95077.6308856181,25.6283,25.6339,25.6171,25.6171,95077.6309
2006-04-03 11:30:00,45.75,45.76,45.7,45.7,52125.89412588712,25.6171,25.6227,25.5891,25.5891,52125.8941
2006-04-03 11:35:00,45.68,45.72,45.63,45.63,60674.54076253261,25.5779,25.6003,25.5499,25.5499,60674.5408
2006-04-03 11:40:00,45.63,45.63,45.6,45.62,46079.29040728421,25.5499,25.5499,25.5331,25.5443,46079.2904
2006-04-03 11:45:00,45.63,45.71,45.63,45.66,55253.44777344035,25.5499,25.5947,25.5499,25.5667,55253.4478
2006-04-03 11:50:00,45.66,45.77,45.57,45.61,52334.39770239067,25.5667,25.6283,25.5163,25.5387,52334.3977
2006-04-03 11:55:00,45.61,45.72,45.61,45.67,26062.94706294356,25.5387,25.6003,25.5387,25.5723,26062.9471
2006-04-03 12:00:00,45.67,45.69,45.64,45.67,18556.81830881581,25.5723,25.5835,25.5555,25.5723,18556.8183
2006-04-03 12:05:00,45.67,45.67,45.55,45.56,21058.8612268584,25.5723,25.5723,25.5051,25.5107,21058.8612
2006-04-03 12:10:00,45.55,45.61,45.54,45.61,27522.4720984684,25.5051,25.5387,25.4995,25.5387,27522.4721
2006-04-03 12:15:00,45.62,45.7,45.61,45.65,30024.51501651098,25.5443,25.5891,25.5387,25.5611,30024.515
2006-04-03 12:20:00,45.66,45.71,45.63,45.68,17097.293273290976,25.5667,25.5947,25.5499,25.5779,17097.2933
2006-04-03 12:25:00,45.68,45.71,45.63,45.69,26271.450639447103,25.5779,25.5947,25.5499,25.5835,26271.4506
2006-04-03 12:30:00,45.69,45.69,45.63,45.65,8548.646636645488,25.5835,25.5835,25.5499,25.5611,8548.6466
2006-04-03 12:35:00,45.64,45.69,45.63,45.65,55044.9441969368,25.5555,25.5835,25.5499,25.5611,55044.9442
2006-04-03 12:40:00,45.65,45.65,45.62,45.62,25854.44348644001,25.5611,25.5611,25.5443,25.5443,25854.4435
2006-04-03 12:45:00,45.63,45.63,45.6,45.6,47121.80828980196,25.5499,25.5499,25.5331,25.5331,47121.8083
2006-04-03 12:50:00,45.6,45.61,45.56,45.58,60883.04433903616,25.5331,25.5387,25.5107,25.5219,60883.0443
2006-04-03 12:55:00,45.58,45.59,45.56,45.58,32735.06151105712,25.5219,25.5275,25.5107,25.5219,32735.0615
2006-04-03 13:00:00,45.59,45.59,45.51,45.52,78605.84834183777,25.5275,25.5275,25.4827,25.4883,78605.8483
2006-04-03 13:05:00,45.52,45.52,45.44,45.47,58589.50499749712,25.4883,25.4883,25.4435,25.4603,58589.505
2006-04-03 13:10:00,45.47,45.49,45.43,45.45,115927.98853597297,25.4603,25.4715,25.4379,25.4491,115927.9885
2006-04-03 13:15:00,45.45,45.47,45.45,45.47,25437.43633343292,25.4491,25.4603,25.4491,25.4603,25437.4363
2006-04-03 13:20:00,45.47,45.6,45.47,45.59,80065.37337736262,25.4603,25.5331,25.4603,25.5275,80065.3734
2006-04-03 13:25:00,45.59,45.59,45.5,45.51,59632.02288001486,25.5275,25.5275,25.4771,25.4827,59632.0229
2006-04-03 13:30:00,45.51,45.53,45.43,45.51,76520.81257680229,25.4827,25.4939,25.4379,25.4827,76520.8126
2006-04-03 13:35:00,45.51,45.52,45.44,45.45,39615.67953567421,25.4827,25.4883,25.4435,25.4491,39615.6795
2006-04-03 13:40:00,45.44,45.44,45.37,45.38,49832.354784348085,25.4435,25.4435,25.4043,25.4099,49832.3548
2006-04-03 13:45:00,45.37,45.37,45.25,45.25,67763.66236365326,25.4043,25.4043,25.3371,25.3371,67763.6624
2006-04-03 13:50:00,45.26,45.33,45.23,45.33,75269.791117781,25.3427,25.3819,25.3259,25.3819,75269.7911
2006-04-03 13:55:00,45.31,45.32,45.24,45.28,66304.13732812842,25.3707,25.3763,25.3315,25.3539,66304.1373
2006-04-03 14:00:00,45.28,45.37,45.28,45.35,74018.7696587597,25.3539,25.4043,25.3539,25.3931,74018.7697
2006-04-03 14:05:00,45.35,45.37,45.28,45.34,82567.4162954052,25.3931,25.4043,25.3539,25.3875,82567.4163
2006-04-03 14:10:00,45.34,45.35,45.17,45.17,86528.98424897261,25.3875,25.3931,25.2923,25.2923,86528.9842
2006-04-03 14:15:00,45.16,45.33,45.16,45.33,154084.14303612232,25.2867,25.3819,25.2867,25.3819,154084.143
2006-04-03 14:20:00,45.33,45.35,45.29,45.31,60257.53360952551,25.3819,25.3931,25.3595,25.3707,60257.5336
2006-04-03 14:25:00,45.31,45.31,45.22,45.22,61508.5550685468,25.3707,25.3707,25.3203,25.3203,61508.5551
2006-04-03 14:30:00,45.22,45.24,45.08,45.13,112800.43488841972,25.3203,25.3315,25.2419,25.2699,112800.4349
2006-04-03 14:35:00,45.12,45.15,45.03,45.03,70682.71243470293,25.2643,25.2811,25.2139,25.2139,70682.7124
2006-04-03 14:40:00,45.04,45.13,45.03,45.13,127812.69239667522,25.2195,25.2699,25.2139,25.2699,127812.6924
2006-04-03 14:45:00,45.13,45.27,45.13,45.24,95286.13446212166,25.2699,25.3483,25.2699,25.3315,95286.1345
2006-04-03 14:50:00,45.24,45.29,45.19,45.29,78605.84834183777,25.3315,25.3595,25.3035,25.3595,78605.8483
2006-04-03 14:55:00,45.31,45.42,45.3,45.42,77980.33761232713,25.3707,25.4323,25.3651,25.4323,77980.3376
2006-04-03 15:00:00,45.43,45.51,45.42,45.51,86737.48782547617,25.4379,25.4827,25.4323,25.4827,86737.4878
2006-04-03 15:05:00,45.51,45.51,45.43,45.45,64844.612292603575,25.4827,25.4827,25.4379,25.4491,64844.6123
2006-04-03 15:10:00,45.45,45.53,45.45,45.47,53793.92273791551,25.4491,25.4939,25.4491,25.4603,53793.9227
2006-04-03 15:15:00,45.48,45.51,45.38,45.51,85486.46636645487,25.4659,25.4827,25.4099,25.4827,85486.4664
2006-04-03 15:20:00,45.5,45.53,45.43,45.47,68180.66951666035,25.4771,25.4939,25.4379,25.4603,68180.6695
2006-04-03 15:25:00,45.46,45.55,45.42,45.53,104043.28467527068,25.4547,25.5051,25.4323,25.4939,104043.2847
2006-04-03 15:30:00,45.56,45.56,45.48,45.5,81941.90556589456,25.5107,25.5107,25.4659,25.4771,81941.9056
2006-04-03 15:35:00,45.51,45.51,45.36,45.36,124476.63517261844,25.4827,25.4827,25.3987,25.3987,124476.6352
2006-04-03 15:40:00,45.39,45.39,45.16,45.16,48581.33332532679,25.4155,25.4155,25.2867,25.2867,48581.3333
2006-04-03 15:45:00,45.16,45.18,44.85,45.16,133233.78538576746,25.2867,25.2979,25.1131,25.2867,133233.7854
2006-04-03 15:50:00,45.16,45.3,45.12,45.29,120932.07437205812,25.2867,25.3651,25.2643,25.3595,120932.0744
2006-04-03 15:55:00,45.28,45.28,45.22,45.24,101541.24175722813,25.3539,25.3539,25.3203,25.3315,101541.2418
2006-04-04 09:30:00,44.89,45.06,44.86,45.0,130314.7353147178,25.1355,25.2307,25.1187,25.1971,130314.7353
2006-04-04 09:35:00,45.0,45.01,44.8,44.8,81733.401989391,25.1971,25.2027,25.0851,25.0851,81733.402
2006-04-04 09:40:00,44.8,44.92,44.75,44.9,72142.23747022777,25.0851,25.1523,25.0572,25.1411,72142.2375
2006-04-04 09:45:00,44.9,44.94,44.8,44.88,126770.17451415748,25.1411,25.1635,25.0851,25.1299,126770.1745
2006-04-04 09:50:00,44.89,45.12,44.87,45.07,79648.36622435552,25.1355,25.2643,25.1243,25.2363,79648.3662
2006-04-04 09:55:00,45.06,45.1,44.92,45.08,70057.20170519229,25.2307,25.2531,25.1523,25.2419,70057.2017
2006-04-04 10:00:00,45.08,45.22,45.07,45.16,137403.85691583843,25.2419,25.3203,25.2363,25.2867,137403.8569
2006-04-04 10:05:00,45.22,45.42,45.13,45.38,126770.17451415748,25.3203,25.4323,25.2699,25.4099,126770.1745
2006-04-04 10:10:00,45.38,45.45,45.27,45.29,128438.20312618586,25.4099,25.4491,25.3483,25.3595,128438.2031
2006-04-04 10:15:00,45.3,45.35,45.18,45.26,76729.31615330584,25.3651,25.3931,25.2979,25.3427,76729.3162
2006-04-04 10:20:00,45.26,45.27,45.07,45.12,65261.61944561068,25.3427,25.3483,25.2363,25.2643,65261.6194
2006-04-04 10:25:00,45.16,45.33,45.11,45.23,81107.89125988036,25.2867,25.3819,25.2587,25.3259,81107.8913
2006-04-04 10:30:00,45.27,45.41,45.18,45.19,68597.67666966745,25.3483,25.4267,25.2979,25.3035,68597.6767
2006-04-04 10:35:00,45.18,45.21,45.05,45.07,88822.52359051166,25.2979,25.3147,25.2251,25.2363,88822.5236
2006-04-04 10:40:00,45.07,45.14,45.01,45.01,46079.29040728421,25.2363,25.2755,25.2027,25.2027,46079.2904
2006-04-04 10:45:00,45.01,45.13,44.98,44.98,45036.77252476647,25.2027,25.2699,25.1859,25.1859,45036.7725
2006-04-04 10:50:00,44.98,44.98,44.91,44.97,57546.987114979376,25.1859,25.1859,25.1467,25.1803,57546.9871
2006-04-04 10:55:00,44.92,44.96,44.88,44.9,38990.168806163565,25.1523,25.1747,25.1299,25.1411,38990.1688
2006-04-04 11:00:00,44.89,45.05,44.88,45.01,49623.851207844535,25.1355,25.2251,25.1299,25.2027,49623.8512
2006-04-04 11:05:00,44.97,44.97,44.84,44.91,62759.57652756809,25.1803,25.1803,25.1075,25.1467,62759.5765
2006-04-04 11:10:00,44.91,44.92,44.83,44.92,57963.99426798648,25.1467,25.1523,25.1019,25.1523,57963.9943
2006-04-04 11:15:00,44.92,44.98,44.92,44.93,37530.64377063872,25.1523,25.1859,25.1523,25.1579,37530.6438
2006-04-04 11:20:00,44.93,44.97,44.87,44.93,37947.65092364582,25.1579,25.1803,25.1243,25.1579,37947.6509
2006-04-04 11:25:00,44.93,44.98,44.93,44.93,39198.67238266712,25.1579,25.1859,25.1579,25.1579,39198.6724
2006-04-04 11:30:00,44.92,45.05,44.92,44.97,17722.804002801622,25.1523,25.2251,25.1523,25.1803,17722.804
2006-04-04 11:35:00,44.97,45.06,44.97,45.02,43577.24748924163,25.1803,25.2307,25.1803,25.2083,43577.2475
2006-04-04 11:40:00,44.99,45.05,44.99,45.01,82567.4162954052,25.1915,25.2251,25.1915,25.2027,82567.4163
2006-04-04 11:45:00,45.01,45.05,44.97,45.05,61300.05149204325,25.2027,25.2251,25.1803,25.2251,61300.0515
2006-04-04 11:50:00,45.05,45.13,45.01,45.11,34194.58654658195,25.2251,25.2699,25.2027,25.2587,34194.5865
2006-04-04 11:55:00,45.12,45.16,45.06,45.11,20850.357650354847,25.2643,25.2867,25.2307,25.2587,20850.3577
2006-04-04 12:00:00,45.14,45.23,45.12,45.23,32735.06151105712,25.2755,25.3259,25.2643,25.3259,32735.0615
2006-04-04 12:05:00,45.24,45.28,45.2,45.22,64427.60513959648,25.3315,25.3539,25.3091,25.3203,64427.6051
2006-04-04 12:10:00,45.22,45.22,45.14,45.16,25437.43633343292,25.3203,25.3203,25.2755,25.2867,25437.4363
2006-04-04 12:15:00,45.16,45.28,45.15,45.25,29399.00428700033,25.2867,25.3539,25.2811,25.3371,29399.0043
2006-04-04 12:20:00,45.25,45.3,45.25,45.28,33777.57939357485,25.3371,25.3651,25.3371,25.3539,33777.5794
2006-04-04 12:25:00,45.27,45.31,45.27,45.29,15637.768237766137,25.3483,25.3707,25.3483,25.3595,15637.7682
2006-04-04 12:30:00,45.29,45.3,45.27,45.3,35445.608005603244,25.3595,25.3651,25.3483,25.3651,35445.608
2006-04-04 12:35:00,45.29,45.34,45.29,45.33,58381.001420993576,25.3595,25.3875,25.3595,25.3819,58381.0014
2006-04-04 12:40:00,45.32,45.4,45.31,45.35,40241.19026518486,25.3763,25.4211,25.3707,25.3931,40241.1903
2006-04-04 12:45:00,45.35,45.35,45.24,45.28,50249.36193735519,25.3931,25.3931,25.3315,25.3539,50249.3619
2006-04-04 12:50:00,45.3,45.3,45.25,45.26,29816.01144000743,25.3651,25.3651,25.3371,25.3427,29816.0114
2006-04-04 12:55:00,45.27,45.35,45.26,45.34,40449.69384168841,25.3483,25.3931,25.3427,25.3875,40449.6938
2006-04-04 13:00:00,45.34,45.4,45.32,45.4,51083.37624336938,25.3875,25.4211,25.3763,25.4211,51083.3762
2006-04-04 13:05:00,45.39,45.47,45.39,45.44,78605.84834183777,25.4155,25.4603,25.4155,25.4435,78605.8483
2006-04-04 13:10:00,45.44,45.51,45.43,45.45,74852.7839647739,25.4435,25.4827,25.4379,25.4491,74852.784
2006-04-04 13:15:00,45.45,45.47,45.39,45.44,62342.569374561,25.4491,25.4603,25.4155,25.4435,62342.5694
2006-04-04 13:20:00,45.44,45.49,45.4,45.44,76729.31615330584,25.4435,25.4715,25.4211,25.4435,76729.3162
2006-04-04 13:25:00,45.46,45.46,45.37,45.42,36905.13304112808,25.4547,25.4547,25.4043,25.4323,36905.133
2006-04-04 13:30:00,45.4,45.47,45.38,45.43,44619.76537175937,25.4211,25.4603,25.4099,25.4379,44619.7654
2006-04-04 13:35:00,45.43,45.49,45.43,45.45,41283.7081477026,25.4379,25.4715,25.4379,25.4491,41283.7081
2006-04-04 13:40:00,45.44,45.45,45.3,45.3,39824.18311217776,25.4435,25.4491,25.3651,25.3651,39824.1831
2006-04-04 13:45:00,45.3,45.38,45.27,45.28,72767.74819973842,25.3651,25.4099,25.3483,25.3539,72767.7482
2006-04-04 13:50:00,45.29,45.39,45.27,45.37,87362.99855498681,25.3595,25.4155,25.3483,25.4043,87362.9986
2006-04-04 13:55:00,45.49,45.49,45.38,45.47,92367.08439107196,25.4715,25.4715,25.4099,25.4603,92367.0844
2006-04-04 14:00:00,45.47,45.49,45.43,45.44,39198.67238266712,25.4603,25.4715,25.4379,25.4435,39198.6724
2006-04-04 14:05:00,45.43,45.43,45.39,45.42,54419.43346742616,25.4379,25.4379,25.4155,25.4323,54419.4335
2006-04-04 14:10:00,45.41,45.51,45.41,45.5,50874.87266686583,25.4267,25.4827,25.4267,25.4771,50874.8727
2006-04-04 14:15:00,45.49,45.65,45.48,45.64,85277.96278995133,25.4715,25.5611,25.4659,25.5555,85277.9628
2006-04-04 14:20:00,45.67,45.73,45.64,45.71,152207.61084759035,25.5723,25.6059,25.5555,25.5947,152207.6108
2006-04-04 14:25:00,45.72,45.77,45.7,45.75,89448.0343200223,25.6003,25.6283,25.5891,25.6171,89448.0343
2006-04-04 14:30:00,45.75,45.75,45.63,45.63,116762.00284198717,25.6171,25.6171,25.5499,25.5499,116762.0028
2006-04-04 14:35:00,45.63,45.64,45.55,45.6,68180.66951666035,25.5499,25.5555,25.5051,25.5331,68180.6695
2006-04-04 14:40:00,45.6,45.61,45.51,45.51,103834.78109876714,25.5331,25.5387,25.4827,25.4827,103834.7811
2006-04-04 14:45:00,45.51,45.58,45.5,45.58,49832.354784348085,25.4827,25.5219,25.4771,25.5219,49832.3548
2006-04-04 14:50:00,45.58,45.67,45.57,45.66,45662.28325427712,25.5219,25.5723,25.5163,25.5667,45662.2833
2006-04-04 14:55:00,45.66,45.67,45.61,45.61,38364.65807665292,25.5667,25.5723,25.5387,25.5387,38364.6581
2006-04-04 15:00:00,45.61,45.67,45.59,45.6,78605.84834183777,25.5387,25.5723,25.5275,25.5331,78605.8483
2006-04-04 15:05:00,45.6,45.6,45.54,45.54,55670.45492644744,25.5331,25.5331,25.4995,25.4995,55670.4549
2006-04-04 15:10:00,45.54,45.59,45.47,45.59,62342.569374561,25.4995,25.5275,25.4603,25.5275,62342.5694
2006-04-04 15:15:00,45.59,45.59,45.51,45.56,58381.001420993576,25.5275,25.5275,25.4827,25.5107,58381.0014
2006-04-04 15:20:00,45.58,45.79,45.58,45.76,109047.37051135584,25.5219,25.6395,25.5219,25.6227,109047.3705
2006-04-04 15:25:00,45.76,45.8,45.75,45.75,129272.21743220004,25.6227,25.6451,25.6171,25.6171,129272.2174
2006-04-04 15:30:00,45.75,45.79,45.71,45.79,72142.23747022777,25.6171,25.6395,25.5947,25.6395,72142.2375
2006-04-04 15:35:00,45.79,45.85,45.75,45.84,106962.33474632035,25.6395,25.6731,25.6171,25.6675,106962.3347
2006-04-04 15:40:00,45.85,45.96,45.84,45.9,105711.31328729908,25.6731,25.7347,25.6675,25.7011,105711.3133
2006-04-04 15:45:00,45.9,45.9,45.76,45.8,135527.32472730652,25.7011,25.7011,25.6227,25.6451,135527.3247
2006-04-04 15:50:00,45.8,45.87,45.8,45.81,122391.59940758297,25.6451,25.6843,25.6451,25.6507,122391.5994
2006-04-04 15:55:00,45.81,45.83,45.78,45.8,102166.75248673875,25.6507,25.6619,25.6339,25.6451,102166.7525
2006-04-05 09:30:00,45.76,45.91,45.74,45.86,178687.56506354106,25.6227,25.7067,25.6115,25.6787,178687.5651
2006-04-05 09:35:00,45.86,45.86,45.76,45.76,66721.14448113552,25.6787,25.6787,25.6227,25.6227,66721.1445
2006-04-05 09:40:00,45.77,45.84,45.71,45.72,72350.74104673132,25.6283,25.6675,25.5947,25.6003,72350.741
2006-04-05 09:45:00,45.72,45.73,45.47,45.5,248119.25603922267,25.6003,25.6059,25.4603,25.4771,248119.256
2006-04-05 09:50:00,45.51,45.57,45.46,45.51,98830.69526268198,25.4827,25.5163,25.4547,25.4827,98830.6953
2006-04-05 09:55:00,45.49,45.64,45.49,45.64,101124.234604221,25.4715,25.5555,25.4715,25.5555,101124.2346
2006-04-05 10:00:00,45.63,45.67,45.59,45.61,102375.2560632423,25.5499,25.5723,25.5275,25.5387,102375.2561
2006-04-05 10:05:00,45.6,45.73,45.57,45.6,84652.45206044069,25.5331,25.6059,25.5163,25.5331,84652.4521
2006-04-05 10:10:00,45.66,45.67,45.61,45.63,90073.54504953294,25.5667,25.5723,25.5387,25.5499,90073.545
2006-04-05 10:15:00,45.63,45.66,45.55,45.66,100707.22745121393,25.5499,25.5667,25.5051,25.5667,100707.2275
2006-04-05 10:20:00,45.65,45.66,45.61,45.63,69431.69097568165,25.5611,25.5667,25.5387,25.5499,69431.691
2006-04-05 10:25:00,45.64,45.7,45.61,45.61,57755.490691482926,25.5555,25.5891,25.5387,25.5387,57755.4907
2006-04-05 10:30:00,45.59,45.98,45.55,45.95,270429.1387251024,25.5275,25.7459,25.5051,25.7291,270429.1387
2006-04-05 10:35:00,45.91,46.08,45.91,46.06,167845.37908535652,25.7067,25.8019,25.7067,25.7907,167845.3791
2006-04-05 10:40:00,46.09,46.25,46.05,46.08,254791.37048733624,25.8075,25.8971,25.7851,25.8019,254791.3705
2006-04-05 10:45:00,46.06,46.25,46.06,46.25,108630.36335834875,25.7907,25.8971,25.7907,25.8971,108630.3634
2006-04-05 10:50:00,46.26,46.4,46.25,46.25,244783.1988151659,25.9027,25.981,25.8971,25.8971,244783.1988
2006-04-05 10:55:00,46.25,46.33,46.09,46.1,125310.64947863264,25.8971,25.9419,25.8075,25.8131,125310.6495
2006-04-05 11:00:00,46.12,46.22,46.03,46.1,94452.12015610746,25.8243,25.8803,25.7739,25.8131,94452.1202
2006-04-05 11:05:00,46.1,46.16,46.03,46.12,171181.4363094133,25.8131,25.8467,25.7739,25.8243,171181.4363
2006-04-05 11:10:00,46.12,46.28,46.11,46.22,161798.77536675363,25.8243,25.9139,25.8187,25.8803,161798.7754
2006-04-05 11:15:00,46.21,46.33,46.15,46.33,135735.82830381006,25.8747,25.9419,25.8411,25.9419,135735.8283
2006-04-05 11:20:00,46.32,46.44,46.32,46.38,150748.08581206555,25.9363,26.0034,25.9363,25.9698,150748.0858
2006-04-05 11:25:00,46.36,46.39,46.31,46.32,95494.6380386252,25.9586,25.9754,25.9307,25.9363,95494.638
2006-04-05 11:30:00,46.32,46.35,46.24,46.29,180564.09725207297,25.9363,25.9531,25.8915,25.9195,180564.0973
2006-04-05 11:35:00,46.29,46.33,46.21,46.22,97996.68095666778,25.9195,25.9419,25.8747,25.8803,97996.681
2006-04-05 11:40:00,46.24,46.33,46.2,46.2,64427.60513959648,25.8915,25.9419,25.8691,25.8691,64427.6051
2006-04-05 11:45:00,46.22,46.28,46.2,46.27,51291.87981987293,25.8803,25.9139,25.8691,25.9083,51291.8798
2006-04-05 11:50:00,46.27,46.28,46.21,46.25,47955.82259581615,25.9083,25.9139,25.8747,25.8971,47955.8226
2006-04-05 11:55:00,46.28,46.34,46.28,46.33,33986.0829700784,25.9139,25.9475,25.9139,25.9419,33986.083
2006-04-05 12:00:00,46.34,46.34,46.24,46.26,40866.7009946955,25.9475,25.9475,25.8915,25.9027,40866.701
2006-04-05 12:05:00,46.27,46.34,46.27,46.33,38990.168806163565,25.9083,25.9475,25.9083,25.9419,38990.1688
2006-04-05 12:10:00,46.34,46.4,46.33,46.4,84860.95563694423,25.9475,25.981,25.9419,25.981,84860.9556
2006-04-05 12:15:00,46.38,46.45,46.37,46.41,141156.92129290232,25.9698,26.009,25.9642,25.9866,141156.9213
2006-04-05 12:20:00,46.42,46.44,46.37,46.38,53585.41916141196,25.9922,26.0034,25.9642,25.9698,53585.4192
2006-04-05 12:25:00,46.39,46.39,46.33,46.36,56295.96565595809,25.9754,25.9754,25.9419,25.9586,56295.9657
2006-04-05 12:30:00,46.38,46.4,46.36,46.4,45036.77252476647,25.9698,25.981,25.9586,25.981,45036.7725
2006-04-05 12:35:00,46.39,46.42,46.37,46.4,69431.69097568165,25.9754,25.9922,25.9642,25.981,69431.691
2006-04-05 12:40:00,46.4,46.42,46.33,46.42,47330.31186630551,25.981,25.9922,25.9419,25.9922,47330.3119
2006-04-05 12:45:00,46.42,46.5,46.42,46.44,58172.497844490026,25.9922,26.037,25.9922,26.0034,58172.4978
2006-04-05 12:50:00,46.44,46.47,46.42,46.45,63802.09441008583,26.0034,26.0202,25.9922,26.009,63802.0944
2006-04-05 12:55:00,46.45,46.47,46.39,46.42,38364.65807665292,26.009,26.0202,25.9754,25.9922,38364.6581
2006-04-05 13:00:00,46.4,46.49,46.4,46.49,52959.90843190131,25.981,26.0314,25.981,26.0314,52959.9084
2006-04-05 13:05:00,46.46,46.5,46.44,46.44,65053.115869107125,26.0146,26.037,26.0034,26.0034,65053.1159
2006-04-05 13:10:00,46.44,46.48,46.42,46.47,39824.18311217776,26.0034,26.0258,25.9922,26.0202,39824.1831
2006-04-05 13:15:00,46.48,46.52,46.46,46.5,60049.03003302196,26.0258,26.0482,26.0146,26.037,60049.03
2006-04-05 13:20:00,46.5,46.59,46.5,46.55,114885.4706534552,26.037,26.0874,26.037,26.065,114885.4707
2006-04-05 13:25:00,46.55,46.67,46.55,46.67,138446.37479835618,26.065,26.1322,26.065,26.1322,138446.3748
2006-04-05 13:30:00,46.67,46.73,46.52,46.65,128229.69954968232,26.1322,26.1658,26.0482,26.121,128229.6995
2006-04-05 13:35:00,46.65,46.67,46.6,46.62,36488.12588812099,26.121,26.1322,26.093,26.1042,36488.1259
2006-04-05 13:40:00,46.62,46.71,46.62,46.68,52751.40485539776,26.1042,26.1546,26.1042,26.1378,52751.4049
2006-04-05 13:45:00,46.66,46.68,46.62,46.66,63176.58368057519,26.1266,26.1378,26.1042,26.1266,63176.5837
2006-04-05 13:50:00,46.65,46.72,46.65,46.7,71725.23031722067,26.121,26.1602,26.121,26.149,71725.2303
2006-04-05 13:55:00,46.71,46.73,46.6,46.63,54419.43346742616,26.1546,26.1658,26.093,26.1098,54419.4335
2006-04-05 14:00:00,46.61,46.61,46.5,46.5,80690.88410687326,26.0986,26.0986,26.037,26.037,80690.8841
2006-04-05 14:05:00,46.5,46.57,46.06,46.57,139071.88552786683,26.037,26.0762,25.7907,26.0762,139071.8855
2006-04-05 14:10:00,46.58,46.7,46.54,46.69,76312.30900029874,26.0818,26.149,26.0594,26.1434,76312.309
2006-04-05 14:15:00,46.69,46.76,46.69,46.74,61717.05864505035,26.1434,26.1826,26.1434,26.1714,61717.0586
2006-04-05 14:20:00,46.72,46.8,46.72,46.77,90073.54504953294,26.1602,26.205,26.1602,26.1882,90073.545
2006-04-05 14:25:00,46.76,46.77,46.68,46.71,80273.87695386616,26.1826,26.1882,26.1378,26.1546,80273.877
2006-04-05 14:30:00,46.7,46.71,46.66,46.66,83192.92702491584,26.149,26.1546,26.1266,26.1266,83192.927
2006-04-05 14:35:00,46.67,46.69,46.64,46.65,38990.168806163565,26.1322,26.1434,26.1154,26.121,38990.1688
2006-04-05 14:40:00,46.65,46.74,46.65,46.72,51708.88697288002,26.121,26.1714,26.121,26.1602,51708.887
2006-04-05 14:45:00,46.72,46.75,46.69,46.72,72559.24462323487,26.1602,26.177,26.1434,26.1602,72559.2446
2006-04-05 14:50:00,46.72,46.72,46.65,46.69,121974.59225457588,26.1602,26.1602,26.121,26.1434,121974.5923
2006-04-05 14:55:00,46.69,46.73,46.63,46.73,39615.67953567421,26.1434,26.1658,26.1098,26.1658,39615.6795
2006-04-05 15:00:00,46.73,46.73,46.56,46.57,89239.53074351874,26.1658,26.1658,26.0706,26.0762,89239.5307
2006-04-05 15:05:00,46.57,46.62,46.53,46.55,55044.9441969368,26.0762,26.1042,26.0538,26.065,55044.9442
2006-04-05 15:10:00,46.55,46.63,46.55,46.6,36279.62231161744,26.065,26.1098,26.065,26.093,36279.6223
2006-04-05 15:15:00,46.6,46.64,46.6,46.63,64427.60513959648,26.093,26.1154,26.093,26.1098,64427.6051
2006-04-05 15:20:00,46.64,46.7,46.59,46.61,104460.29182827778,26.1154,26.149,26.0874,26.0986,104460.2918
2006-04-05 15:25:00,46.6,46.64,46.56,46.59,55461.9513499439,26.093,26.1154,26.0706,26.0874,55461.9513
2006-04-05 15:30:00,46.63,46.68,46.59,46.62,66929.64805763906,26.1098,26.1378,26.0874,26.1042,66929.6481
2006-04-05 15:35:00,46.63,46.73,46.61,46.66,71725.23031722067,26.1098,26.1658,26.0986,26.1266,71725.2303
2006-04-05 15:40:00,46.66,46.71,46.64,46.69,75478.29469428454,26.1266,26.1546,26.1154,26.1434,75478.2947
2006-04-05 15:45:00,46.69,46.72,46.68,46.71,93826.6094265968,26.1434,26.1602,26.1378,26.1546,93826.6094
2006-04-05 15:50:00,46.71,46.76,46.7,46.72,159713.73960171817,26.1546,26.1826,26.149,26.1602,159713.7396
2006-04-05 15:55:00,46.72,46.76,46.7,46.74,175977.0185689949,26.1602,26.1826,26.149,26.1714,175977.0186
2006-04-06 09:30:00,46.95,46.96,46.79,46.9,119889.55648954038,26.289,26.2946,26.1994,26.261,119889.5565
2006-04-06 09:35:00,46.87,47.1,46.86,47.06,178479.06148703748,26.2442,26.373,26.2386,26.3506,178479.0615
2006-04-06 09:40:00,47.09,47.17,47.01,47.17,212882.151610123,26.3674,26.4122,26.3226,26.4122,212882.1516
2006-04-06 09:45:00,47.17,47.22,47.06,47.11,203916.4978204704,26.4122,26.4402,26.3506,26.3786,203916.4978
2006-04-06 09:50:00,47.12,47.13,47.07,47.08,116970.5064184907,26.3842,26.3898,26.3562,26.3618,116970.5064
2006-04-06 09:55:00,47.07,47.16,47.02,47.12,85069.45921344777,26.3562,26.4066,26.3282,26.3842,85069.4592
2006-04-06 10:00:00,47.12,47.13,46.98,47.07,87988.50928449746,26.3842,26.3898,26.3058,26.3562,87988.5093
2006-04-06 10:05:00,47.09,47.16,47.07,47.08,135318.82115080295,26.3674,26.4066,26.3562,26.3618,135318.8212
2006-04-06 10:10:00,47.07,47.08,46.99,47.01,86111.97709596551,26.3562,26.3618,26.3114,26.3226,86111.9771
2006-04-06 10:15:00,47.01,47.03,46.89,46.89,119472.54933653328,26.3226,26.3338,26.2554,26.2554,119472.5493
2006-04-06 10:20:00,46.89,46.96,46.88,46.93,82150.4091423981,26.2554,26.2946,26.2498,26.2778,82150.4091
2006-04-06 10:25:00,46.93,46.97,46.83,46.83,81524.89841288746,26.2778,26.3002,26.2218,26.2218,81524.8984
2006-04-06 10:30:00,46.83,46.83,46.63,46.64,107170.83832282393,26.2218,26.2218,26.1098,26.1154,107170.8383
2006-04-06 10:35:00,46.65,46.79,46.6,46.71,111132.40627639134,26.121,26.1994,26.093,26.1546,111132.4063
2006-04-06 10:40:00,46.71,46.79,46.64,46.76,73601.76250575262,26.1546,26.1994,26.1154,26.1826,73601.7625
2006-04-06 10:45:00,46.72,46.98,46.7,46.98,63176.58368057519,26.1602,26.3058,26.149,26.3058,63176.5837
2006-04-06 10:50:00,46.98,47.01,46.81,46.85,67555.1587871497,26.3058,26.3226,26.2106,26.233,67555.1588
2006-04-06 10:55:00,46.85,46.86,46.69,46.73,43785.75106574518,26.233,26.2386,26.1434,26.1658,43785.7511
2006-04-06 11:00:00,46.73,46.75,46.61,46.73,78605.84834183777,26.1658,26.177,26.0986,26.1658,78605.8483
2006-04-06 11:05:00,46.73,46.75,46.58,46.59,64844.612292603575,26.1658,26.177,26.0818,26.0874,64844.6123
2006-04-06 11:10:00,46.6,46.65,46.59,46.59,56712.97280896518,26.093,26.121,26.0874,26.0874,56712.9728
2006-04-06 11:15:00,46.6,46.6,46.53,46.55,73184.75535274552,26.093,26.093,26.0538,26.065,73184.7554
2006-04-06 11:20:00,46.56,46.56,46.5,46.52,50874.87266686583,26.0706,26.0706,26.037,26.0482,50874.8727
2006-04-06 11:25:00,46.52,46.52,46.45,46.49,41283.7081477026,26.0482,26.0482,26.009,26.0314,41283.7081
2006-04-06 11:30:00,46.49,46.49,46.45,46.47,25437.43633343292,26.0314,26.0314,26.009,26.0202,25437.4363
2006-04-06 11:35:00,46.48,46.49,46.44,46.45,25020.429180425817,26.0258,26.0314,26.0034,26.009,25020.4292
2006-04-06 11:40:00,46.45,46.47,46.35,46.35,92158.58081456844,26.009,26.0202,25.9531,25.9531,92158.5808
2006-04-06 11:45:00,46.36,46.38,46.28,46.36,62134.06579805745,25.9586,25.9698,25.9139,25.9586,62134.0658
2006-04-06 11:50:00,46.36,46.37,46.25,46.32,57963.99426798648,25.9586,25.9642,25.8971,25.9363,57963.9943
2006-04-06 11:55:00,46.32,46.33,46.2,46.25,84443.94848393713,25.9363,25.9419,25.8691,25.8971,84443.9485
2006-04-06 12:00:00,46.25,46.35,46.21,46.29,67346.65521064616,25.8971,25.9531,25.8747,25.9195,67346.6552
2006-04-06 12:05:00,46.3,46.35,46.27,46.29,48789.83690183034,25.9251,25.9531,25.9083,25.9195,48789.8369
2006-04-06 12:10:00,46.3,46.46,46.3,46.42,46079.29040728421,25.9251,26.0146,25.9251,25.9922,46079.2904
2006-04-06 12:15:00,46.43,46.46,46.28,46.3,37322.14019413518,25.9978,26.0146,25.9139,25.9251,37322.1402
2006-04-06 12:20:00,46.26,46.27,46.11,46.15,76937.81972980939,25.9027,25.9083,25.8187,25.8411,76937.8197
2006-04-06 12:25:00,46.16,46.16,46.07,46.08,72142.23747022777,25.8467,25.8467,25.7963,25.8019,72142.2375
2006-04-06 12:30:00,46.08,46.22,46.08,46.21,53168.41200840486,25.8019,25.8803,25.8019,25.8747,53168.412
2006-04-06 12:35:00,46.21,46.29,46.14,46.22,31484.04005203582,25.8747,25.9195,25.8355,25.8803,31484.0401
2006-04-06 12:40:00,46.18,46.36,46.18,46.34,39198.67238266712,25.8579,25.9586,25.8579,25.9475,39198.6724
2006-04-06 12:45:00,46.34,46.45,46.34,46.42,39824.18311217776,25.9475,26.009,25.9475,25.9922,39824.1831
2006-04-06 12:50:00,46.39,46.43,46.33,46.4,54210.929890922605,25.9754,25.9978,25.9419,25.981,54210.9299
2006-04-06 12:55:00,46.39,46.45,46.38,46.41,60466.03718602906,25.9754,26.009,25.9698,25.9866,60466.0372
2006-04-06 13:00:00,46.43,46.54,46.41,46.42,34194.58654658195,25.9978,26.0594,25.9866,25.9922,34194.5865
2006-04-06 13:05:00,46.42,46.43,46.33,46.39,48581.33332532679,25.9922,25.9978,25.9419,25.9754,48581.3333
2006-04-06 13:10:00,46.4,46.42,46.36,46.38,23560.90414490098,25.981,25.9922,25.9586,25.9698,23560.9041
2006-04-06 13:15:00,46.38,46.52,46.37,46.51,23352.40056839743,25.9698,26.0482,25.9642,26.0426,23352.4006
2006-04-06 13:20:00,46.52,46.58,46.45,46.46,44202.75821875228,26.0482,26.0818,26.009,26.0146,44202.7582
2006-04-06 13:25:00,46.44,46.48,46.4,46.48,32943.56508756066,26.0034,26.0258,25.981,26.0258,32943.5651
2006-04-06 13:30:00,46.49,46.51,46.46,46.5,18348.314732312265,26.0314,26.0426,26.0146,26.037,18348.3147
2006-04-06 13:35:00,46.5,46.58,46.48,46.58,36279.62231161744,26.037,26.0818,26.0258,26.0818,36279.6223
2006-04-06 13:40:00,46.58,46.66,46.57,46.66,50040.85836085164,26.0818,26.1266,26.0762,26.1266,50040.8584
2006-04-06 13:45:00,46.66,46.76,46.66,46.7,77563.33045932003,26.1266,26.1826,26.1266,26.149,77563.3305
2006-04-06 13:50:00,46.7,46.75,46.62,46.74,67346.65521064616,26.149,26.177,26.1042,26.1714,67346.6552
2006-04-06 13:55:00,46.75,46.8,46.69,46.69,61925.5622215539,26.177,26.205,26.1434,26.1434,61925.5622
2006-04-06 14:00:00,46.7,46.74,46.58,46.58,60049.03003302196,26.149,26.1714,26.0818,26.0818,60049.03
2006-04-06 14:05:00,46.62,46.62,46.54,46.61,70265.70528169583,26.1042,26.1042,26.0594,26.0986,70265.7053
2006-04-06 14:10:00,46.6,46.72,46.6,46.71,49623.851207844535,26.093,26.1602,26.093,26.1546,49623.8512
2006-04-06 14:15:00,46.71,46.76,46.58,46.6,47955.82259581615,26.1546,26.1826,26.0818,26.093,47955.8226
2006-04-06 14:20:00,46.59,46.62,46.56,46.56,27730.97567497195,26.0874,26.1042,26.0706,26.0706,27730.9757
2006-04-06 14:25:00,46.58,46.64,46.57,46.6,15846.271814269683,26.0818,26.1154,26.0762,26.093,15846.2718
2006-04-06 14:30:00,46.6,46.61,46.46,46.47,60257.53360952551,26.093,26.0986,26.0146,26.0202,60257.5336
2006-04-06 14:35:00,46.47,46.54,46.45,46.52,32109.550781546463,26.0202,26.0594,26.009,26.0482,32109.5508
2006-04-06 14:40:00,46.54,46.54,46.5,46.52,24811.925603922267,26.0594,26.0594,26.037,26.0482,24811.9256
2006-04-06 14:45:00,46.52,46.57,46.46,46.49,21267.364803361943,26.0482,26.0762,26.0146,26.0314,21267.3648
2006-04-06 14:50:00,46.48,46.55,46.48,46.53,21892.87553287259,26.0258,26.065,26.0258,26.0538,21892.8755
2006-04-06 14:55:00,46.53,46.53,46.5,46.51,16263.27896727678,26.0538,26.0538,26.037,26.0426,16263.279
2006-04-06 15:00:00,46.5,46.53,46.44,46.45,33569.0758170713,26.037,26.0538,26.0034,26.009,33569.0758
2006-04-06 15:05:00,46.45,46.54,46.45,46.51,30441.52216951808,26.009,26.0594,26.009,26.0426,30441.5222
2006-04-06 15:10:00,46.53,46.59,46.5,46.5,52542.90127889421,26.0538,26.0874,26.037,26.037,52542.9013
2006-04-06 15:15:00,46.5,46.5,46.44,46.48,37322.14019413518,26.037,26.037,26.0034,26.0258,37322.1402
2006-04-06 15:20:00,46.48,46.53,46.46,46.52,26688.457792454206,26.0258,26.0538,26.0146,26.0482,26688.4578
2006-04-06 15:25:00,46.52,46.52,46.47,46.47,32318.054358050013,26.0482,26.0482,26.0202,26.0202,32318.0544
2006-04-06 15:30:00,46.47,46.47,46.42,46.44,44828.26894826292,26.0202,26.0202,25.9922,26.0034,44828.2689
2006-04-06 15:35:00,46.42,46.47,46.38,46.38,57338.48353847583,25.9922,26.0202,25.9698,25.9698,57338.4835
2006-04-06 15:40:00,46.38,46.42,46.37,46.4,33986.0829700784,25.9698,25.9922,25.9642,25.981,33986.083
2006-04-06 15:45:00,46.4,46.44,46.4,46.44,26062.94706294356,25.981,26.0034,25.981,26.0034,26062.9471
2006-04-06 15:50:00,46.44,46.47,46.43,46.46,45870.78683078066,26.0034,26.0202,25.9978,26.0146,45870.7868
2006-04-06 15:55:00,46.46,46.52,46.45,46.45,90073.54504953294,26.0146,26.0482,26.009,26.009,90073.545
2006-04-07 09:30:00,46.47,46.47,46.21,46.33,105085.80255778844,26.0202,26.0202,25.8747,25.9419,105085.8026
2006-04-07 09:35:00,46.29,46.75,46.29,46.7,89239.53074351874,25.9195,26.177,25.9195,26.149,89239.5307
2006-04-07 09:40:00,46.69,46.71,46.43,46.44,96328.6523446394,26.1434,26.1546,25.9978,26.0034,96328.6523
2006-04-07 09:45:00,46.43,46.44,46.24,46.25,137195.3533393349,25.9978,26.0034,25.8915,25.8971,137195.3533
2006-04-07 09:50:00,46.26,46.3,46.14,46.22,108630.36335834875,25.9027,25.9251,25.8355,25.8803,108630.3634
2006-04-07 09:55:00,46.22,46.26,45.99,46.0,87571.50213149036,25.8803,25.9027,25.7515,25.7571,87571.5021
2006-04-07 10:00:00,46.06,46.06,45.9,46.0,123434.1172901007,25.7907,25.7907,25.7011,25.7571,123434.1173
2006-04-07 10:05:00,45.98,46.02,45.88,45.88,92158.58081456844,25.7459,25.7683,25.6899,25.6899,92158.5808
2006-04-07 10:10:00,45.88,45.94,45.82,45.89,85903.47351946197,25.6899,25.7235,25.6563,25.6955,85903.4735
2006-04-07 10:15:00,45.89,45.95,45.81,45.87,120306.56364254748,25.6955,25.7291,25.6507,25.6843,120306.5636
2006-04-07 10:20:00,45.86,45.88,45.8,45.81,98622.19168617844,25.6787,25.6899,25.6451,25.6507,98622.1917
2006-04-07 10:25:00,45.81,45.88,45.71,45.84,122391.59940758297,25.6507,25.6899,25.5947,25.6675,122391.5994
2006-04-07 10:30:00,45.84,45.85,45.75,45.78,91741.57366156131,25.6675,25.6731,25.6171,25.6339,91741.5737
2006-04-07 10:35:00,45.76,45.83,45.74,45.82,76103.80542379519,25.6227,25.6619,25.6115,25.6563,76103.8054
2006-04-07 10:40:00,45.82,45.85,45.76,45.77,77980.33761232713,25.6563,25.6731,25.6227,25.6283,77980.3376
2006-04-07 10:45:00,45.76,45.79,45.71,45.72,109047.37051135584,25.6227,25.6395,25.5947,25.6003,109047.3705
2006-04-07 10:50:00,45.73,45.8,45.7,45.74,99039.19883918553,25.6059,25.6451,25.5891,25.6115,99039.1988
2006-04-07 10:55:00,45.74,45.77,45.69,45.71,74227.27323526326,25.6115,25.6283,25.5835,25.5947,74227.2732
2006-04-07 11:00:00,45.73,45.85,45.69,45.71,90907.55935554714,25.6059,25.6731,25.5835,25.5947,90907.5594
2006-04-07 11:05:00,45.71,45.76,45.66,45.76,78397.34476533423,25.5947,25.6227,25.5667,25.6227,78397.3448
2006-04-07 11:10:00,45.76,45.76,45.67,45.69,48372.82974882325,25.6227,25.6227,25.5723,25.5835,48372.8297
2006-04-07 11:15:00,45.71,45.84,45.71,45.81,58381.001420993576,25.5947,25.6675,25.5947,25.6507,58381.0014
2006-04-07 11:20:00,45.81,45.85,45.71,45.75,61300.05149204325,25.6507,25.6731,25.5947,25.6171,61300.0515
2006-04-07 11:25:00,45.75,45.77,45.59,45.62,87362.99855498681,25.6171,25.6283,25.5275,25.5443,87362.9986
2006-04-07 11:30:00,45.63,45.63,45.51,45.56,147412.02858800878,25.5499,25.5499,25.4827,25.5107,147412.0286
2006-04-07 11:35:00,45.56,45.66,45.55,45.62,73184.75535274552,25.5107,25.5667,25.5051,25.5443,73184.7554
2006-04-07 11:40:00,45.59,45.62,45.53,45.53,61508.5550685468,25.5275,25.5443,25.4939,25.4939,61508.5551
2006-04-07 11:45:00,45.52,45.59,45.47,45.58,107379.34189932748,25.4883,25.5275,25.4603,25.5219,107379.3419
2006-04-07 11:50:00,45.58,45.58,45.51,45.53,157628.70383668266,25.5219,25.5219,25.4827,25.4939,157628.7038
2006-04-07 11:55:00,45.53,45.6,45.52,45.56,101541.24175722813,25.4939,25.5331,25.4883,25.5107,101541.2418
2006-04-07 12:00:00,45.56,45.64,45.54,45.61,65470.12302211423,25.5107,25.5555,25.4995,25.5387,65470.123
2006-04-07 12:05:00,45.59,45.6,45.53,45.54,41492.21172420615,25.5275,25.5331,25.4939,25.4995,41492.2117
2006-04-07 12:10:00,45.56,45.56,45.39,45.41,158045.71098968975,25.5107,25.5107,25.4155,25.4267,158045.711
2006-04-07 12:15:00,45.4,45.55,45.4,45.54,61508.5550685468,25.4211,25.5051,25.4211,25.4995,61508.5551
2006-04-07 12:20:00,45.54,45.59,45.5,45.57,47955.82259581615,25.4995,25.5275,25.4771,25.5163,47955.8226
2006-04-07 12:25:00,45.59,45.63,45.56,45.59,49415.34763134099,25.5275,25.5499,25.5107,25.5275,49415.3476
2006-04-07 12:30:00,45.59,45.65,45.59,45.65,30441.52216951808,25.5275,25.5611,25.5275,25.5611,30441.5222
2006-04-07 12:35:00,45.64,45.66,45.59,45.63,47955.82259581615,25.5555,25.5667,25.5275,25.5499,47955.8226
2006-04-07 12:40:00,45.63,45.63,45.58,45.63,48372.82974882325,25.5499,25.5499,25.5219,25.5499,48372.8297
2006-04-07 12:45:00,45.65,45.66,45.61,45.61,13552.732472730651,25.5611,25.5667,25.5387,25.5387,13552.7325
2006-04-07 12:50:00,45.6,45.64,45.59,45.6,16888.789696787426,25.5331,25.5555,25.5275,25.5331,16888.7897
2006-04-07 12:55:00,45.59,45.62,45.58,45.58,67346.65521064616,25.5275,25.5443,25.5219,25.5219,67346.6552
2006-04-07 13:00:00,45.59,45.59,45.46,45.5,59840.52645651841,25.5275,25.5275,25.4547,25.4771,59840.5265
2006-04-07 13:05:00,45.49,45.75,45.49,45.72,62551.07295106454,25.4715,25.6171,25.4715,25.6003,62551.073
2006-04-07 13:10:00,45.72,45.74,45.65,45.65,30024.51501651098,25.6003,25.6115,25.5611,25.5611,30024.515
2006-04-07 13:15:00,45.66,45.76,45.66,45.68,60049.03003302196,25.5667,25.6227,25.5667,25.5779,60049.03
2006-04-07 13:20:00,45.7,45.73,45.68,45.73,72559.24462323487,25.5891,25.6059,25.5779,25.6059,72559.2446
2006-04-07 13:25:00,45.73,45.88,45.71,45.88,63385.08725707874,25.6059,25.6899,25.5947,25.6899,63385.0873
2006-04-07 13:30:00,45.88,45.92,45.69,45.69,44202.75821875228,25.6899,25.7123,25.5835,25.5835,44202.7582
2006-04-07 13:35:00,45.69,45.8,45.63,45.66,69014.68382267455,25.5835,25.6451,25.5499,25.5667,69014.6838
2006-04-07 13:40:00,45.64,45.66,45.56,45.56,50249.36193735519,25.5555,25.5667,25.5107,25.5107,50249.3619
2006-04-07 13:45:00,45.58,45.64,45.54,45.54,42534.729606723886,25.5219,25.5555,25.4995,25.4995,42534.7296
2006-04-07 13:50:00,45.53,45.56,45.52,45.53,43160.240336234536,25.4939,25.5107,25.4883,25.4939,43160.2403
2006-04-07 13:55:00,45.53,45.64,45.51,45.64,69640.19455218519,25.4939,25.5555,25.4827,25.5555,69640.1946
2006-04-07 14:00:00,45.64,45.82,45.63,45.82,54627.9370439297,25.5555,25.6563,25.5499,25.6563,54627.937
2006-04-07 14:05:00,45.82,45.82,45.75,45.8,55670.45492644744,25.6563,25.6563,25.6171,25.6451,55670.4549
2006-04-07 14:10:00,45.77,45.87,45.76,45.82,61091.5479155397,25.6283,25.6843,25.6227,25.6563,61091.5479
2006-04-07 14:15:00,45.82,45.94,45.82,45.89,70265.70528169583,25.6563,25.7235,25.6563,25.6955,70265.7053
2006-04-07 14:20:00,45.9,45.96,45.81,45.81,65261.61944561068,25.7011,25.7347,25.6507,25.6507,65261.6194
2006-04-07 14:25:00,45.85,45.86,45.76,45.78,55044.9441969368,25.6731,25.6787,25.6227,25.6339,55044.9442
2006-04-07 14:30:00,45.78,45.95,45.78,45.92,70057.20170519229,25.6339,25.7291,25.6339,25.7123,70057.2017
2006-04-07 14:35:00,45.93,45.93,45.83,45.86,31692.54362853937,25.7179,25.7179,25.6619,25.6787,31692.5436
2006-04-07 14:40:00,45.86,45.94,45.84,45.87,40449.69384168841,25.6787,25.7235,25.6675,25.6843,40449.6938
2006-04-07 14:45:00,45.86,45.91,45.86,45.9,34403.0901230855,25.6787,25.7067,25.6787,25.7011,34403.0901
2006-04-07 14:50:00,45.91,45.91,45.8,45.82,56295.96565595809,25.7067,25.7067,25.6451,25.6563,56295.9657
2006-04-07 14:55:00,45.83,45.85,45.8,45.8,48164.3261723197,25.6619,25.6731,25.6451,25.6451,48164.3262
2006-04-07 15:00:00,45.8,45.8,45.74,45.79,47330.31186630551,25.6451,25.6451,25.6115,25.6395,47330.3119
2006-04-07 15:05:00,45.79,45.79,45.66,45.66,45245.27610127002,25.6395,25.6395,25.5667,25.5667,45245.2761
2006-04-07 15:10:00,45.65,45.75,45.65,45.74,33152.06866406421,25.5611,25.6171,25.5611,25.6115,33152.0687
2006-04-07 15:15:00,45.74,45.76,45.67,45.67,50249.36193735519,25.6115,25.6227,25.5723,25.5723,50249.3619
2006-04-07 15:20:00,45.66,45.66,45.58,45.61,77146.32330631293,25.5667,25.5667,25.5219,25.5387,77146.3233
2006-04-07 15:25:00,45.59,45.63,45.54,45.58,65678.62659861778,25.5275,25.5499,25.4995,25.5219,65678.6266
2006-04-07 15:30:00,45.55,45.62,45.55,45.59,47955.82259581615,25.5051,25.5443,25.5051,25.5275,47955.8226
2006-04-07 15:35:00,45.58,45.74,45.58,45.62,65053.115869107125,25.5219,25.6115,25.5219,25.5443,65053.1159
2006-04-07 15:40:00,45.62,45.62,45.47,45.54,108630.36335834875,25.5443,25.5443,25.4603,25.4995,108630.3634
2006-04-07 15:45:00,45.54,45.56,45.51,45.53,78814.35191834133,25.4995,25.5107,25.4827,25.4939,78814.3519
2006-04-07 15:50:00,45.52,45.54,45.51,45.54,86111.97709596551,25.4883,25.4995,25.4827,25.4995,86111.9771
2006-04-07 15:55:00,45.54,45.61,45.54,45.61,136361.3390333207,25.4995,25.5387,25.4995,25.5387,136361.339
2006-04-10 09:30:00,46.52,46.57,46.51,46.52,246868.2345802014,26.0482,26.0762,26.0426,26.0482,246868.2346
2006-04-10 09:35:00,46.51,46.7,46.51,46.61,164092.31470829266,26.0426,26.149,26.0426,26.0986,164092.3147
2006-04-10 09:40:00,46.62,46.67,46.57,46.64,157837.2074131862,26.1042,26.1322,26.0762,26.1154,157837.2074
2006-04-10 09:45:00,46.64,46.76,46.57,46.76,148871.5536235336,26.1154,26.1826,26.0762,26.1826,148871.5536
2006-04-10 09:50:00,46.76,46.86,46.71,46.85,145952.50355248395,26.1826,26.2386,26.1546,26.233,145952.5036
2006-04-10 09:55:00,46.85,46.87,46.79,46.85,71933.73389372423,26.233,26.2442,26.1994,26.233,71933.7339
2006-04-10 10:00:00,46.85,46.89,46.79,46.87,66512.64090463196,26.233,26.2554,26.1994,26.2442,66512.6409
2006-04-10 10:05:00,46.86,46.93,46.76,46.8,68389.1730931639,26.2386,26.2778,26.1826,26.205,68389.1731
2006-04-10 10:10:00,46.77,46.83,46.7,46.71,84026.94133093003,26.1882,26.2218,26.149,26.1546,84026.9413
2006-04-10 10:15:00,46.72,46.74,46.66,46.7,106962.33474632035,26.1602,26.1714,26.1266,26.149,106962.3347
2006-04-10 10:20:00,46.69,46.69,46.57,46.67,96328.6523446394,26.1434,26.1434,26.0762,26.1322,96328.6523
2006-04-10 10:25:00,46.66,46.72,46.58,46.62,231647.4734954424,26.1266,26.1602,26.0818,26.1042,231647.4735
2006-04-10 10:30:00,46.6,46.66,46.57,46.64,74435.7768117668,26.093,26.1266,26.0762,26.1154,74435.7768
2006-04-10 10:35:00,46.66,46.76,46.66,46.71,121140.57794856168,26.1266,26.1826,26.1266,26.1546,121140.5779
2006-04-10 10:40:00,46.7,46.75,46.64,46.66,32318.054358050013,26.149,26.177,26.1154,26.1266,32318.0544
2006-04-10 10:45:00,46.66,46.66,46.62,46.63,55461.9513499439,26.1266,26.1266,26.1042,26.1098,55461.9513
2006-04-10 10:50:00,46.63,46.63,46.44,46.45,90073.54504953294,26.1098,26.1098,26.0034,26.009,90073.545
2006-04-10 10:55:00,46.43,46.44,46.37,46.41,54002.426314419055,25.9978,26.0034,25.9642,25.9866,54002.4263
2006-04-10 11:00:00,46.42,46.6,46.38,46.54,82150.4091423981,25.9922,26.093,25.9698,26.0594,82150.4091
2006-04-10 11:05:00,46.54,46.55,46.49,46.5,71099.71958771003,26.0594,26.065,26.0314,26.037,71099.7196
2006-04-10 11:10:00,46.5,46.52,46.41,46.51,61091.5479155397,26.037,26.0482,25.9866,26.0426,61091.5479
2006-04-10 11:15:00,46.51,46.57,46.49,46.57,87571.50213149036,26.0426,26.0762,26.0314,26.0762,87571.5021
2006-04-10 11:20:00,46.56,46.59,46.52,46.55,69431.69097568165,26.0706,26.0874,26.0482,26.065,69431.691
2006-04-10 11:25:00,46.55,46.64,46.55,46.61,57546.987114979376,26.065,26.1154,26.065,26.0986,57546.9871
2006-04-10 11:30:00,46.62,46.69,46.6,46.69,85903.47351946197,26.1042,26.1434,26.093,26.1434,85903.4735
2006-04-10 11:35:00,46.69,46.69,46.64,46.66,163049.79682577492,26.1434,26.1434,26.1154,26.1266,163049.7968
2006-04-10 11:40:00,46.67,46.7,46.6,46.67,46704.80113679486,26.1322,26.149,26.093,26.1322,46704.8011
2006-04-10 11:45:00,46.67,46.67,46.59,46.59,29190.500710496788,26.1322,26.1322,26.0874,26.0874,29190.5007
2006-04-10 11:50:00,46.59,46.59,46.54,46.55,53793.92273791551,26.0874,26.0874,26.0594,26.065,53793.9227
2006-04-10 11:55:00,46.55,46.56,46.52,46.55,46704.80113679486,26.065,26.0706,26.0482,26.065,46704.8011
2006-04-10 12:00:00,46.55,46.64,46.55,46.64,33777.57939357485,26.065,26.1154,26.065,26.1154,33777.5794
2006-04-10 12:05:00,46.64,46.65,46.59,46.64,42326.22603022034,26.1154,26.121,26.0874,26.1154,42326.226
2006-04-10 12:10:00,46.63,46.69,46.62,46.69,58381.001420993576,26.1098,26.1434,26.1042,26.1434,58381.0014
2006-04-10 12:15:00,46.69,46.71,46.65,46.7,64427.60513959648,26.1434,26.1546,26.121,26.149,64427.6051
2006-04-10 12:20:00,46.7,46.76,46.7,46.71,74018.7696587597,26.149,26.1826,26.149,26.1546,74018.7697
2006-04-10 12:25:00,46.71,46.74,46.69,46.69,72767.74819973842,26.1546,26.1714,26.1434,26.1434,72767.7482
2006-04-10 12:30:00,46.7,46.73,46.69,46.71,25645.939909936464,26.149,26.1658,26.1434,26.1546,25645.9399
2006-04-10 12:35:00,46.72,46.72,46.66,46.67,32109.550781546463,26.1602,26.1602,26.1266,26.1322,32109.5508
2006-04-10 12:40:00,46.67,46.68,46.59,46.6,37322.14019413518,26.1322,26.1378,26.0874,26.093,37322.1402
2006-04-10 12:45:00,46.6,46.64,46.6,46.64,23977.911297908075,26.093,26.1154,26.093,26.1154,23977.9113
2006-04-10 12:50:00,46.64,46.64,46.57,46.57,36279.62231161744,26.1154,26.1154,26.0762,26.0762,36279.6223
2006-04-10 12:55:00,46.55,46.6,46.55,46.57,37947.65092364582,26.065,26.093,26.065,26.0762,37947.6509
2006-04-10 13:00:00,46.6,46.66,46.58,46.62,39824.18311217776,26.093,26.1266,26.0818,26.1042,39824.1831
2006-04-10 13:05:00,46.62,46.67,46.59,46.66,32735.06151105712,26.1042,26.1322,26.0874,26.1266,32735.0615
2006-04-10 13:10:00,46.66,46.68,46.62,46.65,49832.354784348085,26.1266,26.1378,26.1042,26.121,49832.3548
2006-04-10 13:15:00,46.65,46.67,46.58,46.58,18139.81115580872,26.121,26.1322,26.0818,26.0818,18139.8112
2006-04-10 13:20:00,46.58,46.63,46.58,46.6,17305.796849794522,26.0818,26.1098,26.0818,26.093,17305.7968
2006-04-10 13:25:00,46.61,46.71,46.59,46.7,31484.04005203582,26.0986,26.1546,26.0874,26.149,31484.0401
2006-04-10 13:30:00,46.69,46.69,46.62,46.62,38364.65807665292,26.1434,26.1434,26.1042,26.1042,38364.6581
2006-04-10 13:35:00,46.62,46.63,46.47,46.52,77980.33761232713,26.1042,26.1098,26.0202,26.0482,77980.3376
2006-04-10 13:40:00,46.52,46.52,46.39,46.39,35237.104429099694,26.0482,26.0482,25.9754,25.9754,35237.1044
2006-04-10 13:45:00,46.39,46.52,46.37,46.51,61300.05149204325,25.9754,26.0482,25.9642,26.0426,61300.0515
2006-04-10 13:50:00,46.52,46.52,46.37,46.37,49832.354784348085,26.0482,26.0482,25.9642,25.9642,49832.3548
2006-04-10 13:55:00,46.37,46.43,46.34,46.38,35028.600852596144,25.9642,25.9978,25.9475,25.9698,35028.6009
2006-04-10 14:00:00,46.39,46.5,46.37,46.46,43785.75106574518,25.9754,26.037,25.9642,26.0146,43785.7511
2006-04-10 14:05:00,46.47,46.49,46.44,46.44,14803.753931751942,26.0202,26.0314,26.0034,26.0034,14803.7539
2006-04-10 14:10:00,46.45,46.51,46.45,46.49,48372.82974882325,26.009,26.0426,26.009,26.0314,48372.8297
2006-04-10 14:15:00,46.48,46.49,46.44,46.49,24603.42202741872,26.0258,26.0314,26.0034,26.0314,24603.422
2006-04-10 14:20:00,46.49,46.49,46.45,46.45,48164.3261723197,26.0314,26.0314,26.009,26.009,48164.3262
2006-04-10 14:25:00,46.45,46.47,46.36,46.38,29399.00428700033,26.009,26.0202,25.9586,25.9698,29399.0043
2006-04-10 14:30:00,46.41,46.47,46.35,46.47,36488.12588812099,25.9866,26.0202,25.9531,26.0202,36488.1259
2006-04-10 14:35:00,46.46,46.48,46.33,46.33,60257.53360952551,26.0146,26.0258,25.9419,25.9419,60257.5336
2006-04-10 14:40:00,46.33,46.34,46.24,46.24,47955.82259581615,25.9419,25.9475,25.8915,25.8915,47955.8226
2006-04-10 14:45:00,46.24,46.29,46.24,46.28,39198.67238266712,25.8915,25.9195,25.8915,25.9139,39198.6724
2006-04-10 14:50:00,46.28,46.3,46.22,46.26,32735.06151105712,25.9139,25.9251,25.8803,25.9027,32735.0615
2006-04-10 14:55:00,46.26,46.32,46.24,46.27,42534.729606723886,25.9027,25.9363,25.8915,25.9083,42534.7296
2006-04-10 15:00:00,46.27,46.37,46.23,46.32,116970.5064184907,25.9083,25.9642,25.8859,25.9363,116970.5064
2006-04-10 15:05:00,46.3,46.34,46.29,46.33,58798.00857400067,25.9251,25.9475,25.9195,25.9419,58798.0086
2006-04-10 15:10:00,46.33,46.4,46.31,46.38,134067.79969178166,25.9419,25.981,25.9307,25.9698,134067.7997
2006-04-10 15:15:00,46.38,46.38,46.35,46.37,59840.52645651841,25.9698,25.9698,25.9531,25.9642,59840.5265
2006-04-10 15:20:00,46.38,46.4,46.34,46.4,43160.240336234536,25.9698,25.981,25.9475,25.981,43160.2403
2006-04-10 15:25:00,46.41,46.47,46.37,46.39,139488.89268087392,25.9866,26.0202,25.9642,25.9754,139488.8927
2006-04-10 15:30:00,46.39,46.45,46.36,46.36,39198.67238266712,25.9754,26.009,25.9586,25.9586,39198.6724
2006-04-10 15:35:00,46.36,46.38,46.31,46.32,45453.77967777357,25.9586,25.9698,25.9307,25.9363,45453.7797
2006-04-10 15:40:00,46.31,46.38,46.3,46.36,89865.0414730294,25.9307,25.9698,25.9251,25.9586,89865.0415
2006-04-10 15:45:00,46.37,46.38,46.28,46.31,98622.19168617844,25.9642,25.9698,25.9139,25.9307,98622.1917
2006-04-10 15:50:00,46.3,46.31,46.29,46.31,73184.75535274552,25.9251,25.9307,25.9195,25.9307,73184.7554
2006-04-10 15:55:00,46.31,46.31,46.26,46.27,147203.52501150523,25.9307,25.9307,25.9027,25.9083,147203.525
2006-04-11 09:30:00,47.0,47.0,46.82,46.89,209963.1015390733,26.317,26.317,26.2162,26.2554,209963.1015
2006-04-11 09:35:00,46.86,46.98,46.86,46.95,100498.72387471035,26.2386,26.3058,26.2386,26.289,100498.7239
2006-04-11 09:40:00,46.95,47.06,46.95,47.06,174308.9899569665,26.289,26.3506,26.289,26.3506,174308.99
2006-04-11 09:45:00,47.05,47.07,46.96,46.97,123225.61371359717,26.345,26.3562,26.2946,26.3002,123225.6137
2006-04-11 09:50:00,46.97,47.07,46.91,47.04,374263.9198238696,26.3002,26.3562,26.2666,26.3394,374263.9198
2006-04-11 09:55:00,47.04,47.18,47.02,47.06,103626.2775222636,26.3394,26.4178,26.3282,26.3506,103626.2775
2006-04-11 10:00:00,47.06,47.06,46.86,46.93,153667.13588311523,26.3506,26.3506,26.2386,26.2778,153667.1359
2006-04-11 10:05:00,46.91,47.01,46.88,46.96,150748.08581206555,26.2666,26.3226,26.2498,26.2946,150748.0858
2006-04-11 10:10:00,46.96,47.02,46.9,46.99,128021.19597317876,26.2946,26.3282,26.261,26.3114,128021.196
2006-04-11 10:15:00,46.99,47.05,46.99,47.01,197661.390525364,26.3114,26.345,26.3114,26.3226,197661.3905
2006-04-11 10:20:00,47.0,47.01,46.68,46.69,144284.47494045555,26.317,26.3226,26.1378,26.1434,144284.4749
2006-04-11 10:25:00,46.7,46.78,46.65,46.71,118013.02430100844,26.149,26.1938,26.121,26.1546,118013.0243
2006-04-11 10:30:00,46.72,46.8,46.59,46.8,77354.82688281649,26.1602,26.205,26.0874,26.205,77354.8269
2006-04-11 10:35:00,46.8,46.85,46.75,46.83,67346.65521064616,26.205,26.233,26.177,26.2218,67346.6552
2006-04-11 10:40:00,46.85,46.85,46.71,46.74,71308.22316421357,26.233,26.233,26.1546,26.1714,71308.2232
2006-04-11 10:45:00,46.73,46.76,46.66,46.75,86320.48067246907,26.1658,26.1826,26.1266,26.177,86320.4807
2006-04-11 10:50:00,46.75,46.78,46.71,46.74,109881.38481737004,26.177,26.1938,26.1546,26.1714,109881.3848
2006-04-11 10:55:00,46.74,46.74,46.52,46.53,116136.4921124765,26.1714,26.1714,26.0482,26.0538,116136.4921
2006-04-11 11:00:00,46.53,46.63,46.49,46.61,73810.26608225616,26.0538,26.1098,26.0314,26.0986,73810.2661
2006-04-11 11:05:00,46.62,46.64,46.49,46.52,37113.63661763163,26.1042,26.1154,26.0314,26.0482,37113.6366
2006-04-11 11:10:00,46.52,46.57,46.48,46.52,74018.7696587597,26.0482,26.0762,26.0258,26.0482,74018.7697
2006-04-11 11:15:00,46.51,46.53,46.42,46.43,92784.09154407908,26.0426,26.0538,25.9922,25.9978,92784.0915
2006-04-11 11:20:00,46.42,46.51,46.39,46.47,104877.29898128488,25.9922,26.0426,25.9754,26.0202,104877.299
2006-04-11 11:25:00,46.47,46.48,46.21,46.28,79231.35907134842,26.0202,26.0258,25.8747,25.9139,79231.3591
2006-04-11 11:30:00,46.28,46.4,46.23,46.4,95911.6451916323,25.9139,25.981,25.8859,25.981,95911.6452
2006-04-11 11:35:00,46.38,46.39,46.26,46.26,60466.03718602906,25.9698,25.9754,25.9027,25.9027,60466.0372
2006-04-11 11:40:00,46.25,46.27,46.14,46.16,54210.929890922605,25.8971,25.9083,25.8355,25.8467,54210.9299
2006-04-11 11:45:00,46.16,46.34,46.16,46.26,66512.64090463196,25.8467,25.9475,25.8467,25.9027,66512.6409
2006-04-11 11:50:00,46.24,46.32,46.22,46.32,91116.06293205069,25.8915,25.9363,25.8803,25.9363,91116.0629
2006-04-11 11:55:00,46.32,46.33,46.23,46.26,54210.929890922605,25.9363,25.9419,25.8859,25.9027,54210.9299
2006-04-11 12:00:00,46.25,46.28,46.22,46.23,58798.00857400067,25.8971,25.9139,25.8803,25.8859,58798.0086
2006-04-11 12:05:00,46.22,46.22,46.12,46.13,47747.3190193126,25.8803,25.8803,25.8243,25.8299,47747.319
2006-04-11 12:10:00,46.13,46.33,46.09,46.32,139905.89983388103,25.8299,25.9419,25.8075,25.9363,139905.8998
2006-04-11 12:15:00,46.32,46.33,46.23,46.32,66304.13732812842,25.9363,25.9419,25.8859,25.9363,66304.1373
2006-04-11 12:20:00,46.32,46.32,46.21,46.22,43994.25464224873,25.9363,25.9363,25.8747,25.8803,43994.2546
2006-04-11 12:25:00,46.22,46.5,46.22,46.45,101541.24175722813,25.8803,26.037,25.8803,26.009,101541.2418
2006-04-11 12:30:00,46.46,46.62,46.45,46.58,92784.09154407908,26.0146,26.1042,26.009,26.0818,92784.0915
2006-04-11 12:35:00,46.59,46.75,46.59,46.68,64010.59798658938,26.0874,26.177,26.0874,26.1378,64010.598
2006-04-11 12:40:00,46.67,46.71,46.52,46.53,30650.025746021627,26.1322,26.1546,26.0482,26.0538,30650.0257
2006-04-11 12:45:00,46.52,46.55,46.46,46.49,76103.80542379519,26.0482,26.065,26.0146,26.0314,76103.8054
2006-04-11 12:50:00,46.47,46.6,46.47,46.6,26271.450639447103,26.0202,26.093,26.0202,26.093,26271.4506
2006-04-11 12:55:00,46.59,46.72,46.59,46.66,71933.73389372423,26.0874,26.1602,26.0874,26.1266,71933.7339
2006-04-11 13:00:00,46.66,46.7,46.6,46.63,51083.37624336938,26.1266,26.149,26.093,26.1098,51083.3762
2006-04-11 13:05:00,46.63,46.66,46.58,46.65,40866.7009946955,26.1098,26.1266,26.0818,26.121,40866.701
2006-04-11 13:10:00,46.65,46.71,46.64,46.68,27313.96852196485,26.121,26.1546,26.1154,26.1378,27313.9685
2006-04-11 13:15:00,46.66,46.67,46.55,46.58,21892.87553287259,26.1266,26.1322,26.065,26.0818,21892.8755
2006-04-11 13:20:00,46.58,46.62,46.56,46.62,64636.108716100025,26.0818,26.1042,26.0706,26.1042,64636.1087
2006-04-11 13:25:00,46.62,46.75,46.62,46.67,52959.90843190131,26.1042,26.177,26.1042,26.1322,52959.9084
2006-04-11 13:30:00,46.68,46.69,46.52,46.57,53168.41200840486,26.1378,26.1434,26.0482,26.0762,53168.412
2006-04-11 13:35:00,46.55,46.58,46.44,46.44,48164.3261723197,26.065,26.0818,26.0034,26.0034,48164.3262
2006-04-11 13:40:00,46.45,46.5,46.37,46.46,82150.4091423981,26.009,26.037,25.9642,26.0146,82150.4091
2006-04-11 13:45:00,46.46,46.49,46.43,46.45,37947.65092364582,26.0146,26.0314,25.9978,26.009,37947.6509
2006-04-11 13:50:00,46.45,46.51,46.45,46.51,33360.57224056776,26.009,26.0426,26.009,26.0426,33360.5722
2006-04-11 13:55:00,46.51,46.58,46.48,46.58,46287.79398378776,26.0426,26.0818,26.0258,26.0818,46287.794
2006-04-11 14:00:00,46.58,46.63,46.55,46.56,45870.78683078066,26.0818,26.1098,26.065,26.0706,45870.7868
2006-04-11 14:05:00,46.57,46.59,46.55,46.57,48372.82974882325,26.0762,26.0874,26.065,26.0762,48372.8297
2006-04-11 14:10:00,46.57,46.58,46.47,46.47,54627.9370439297,26.0762,26.0818,26.0202,26.0202,54627.937
2006-04-11 14:15:00,46.47,46.51,46.45,46.47,61300.05149204325,26.0202,26.0426,26.009,26.0202,61300.0515
2006-04-11 14:20:00,46.47,46.47,46.36,46.37,52542.90127889421,26.0202,26.0202,25.9586,25.9642,52542.9013
2006-04-11 14:25:00,46.38,46.4,46.33,46.4,43994.25464224873,25.9698,25.981,25.9419,25.981,43994.2546
2006-04-11 14:30:00,46.4,46.55,46.4,46.5,65053.115869107125,25.981,26.065,25.981,26.037,65053.1159
2006-04-11 14:35:00,46.53,46.54,46.44,46.44,28981.99713399324,26.0538,26.0594,26.0034,26.0034,28981.9971
2006-04-11 14:40:00,46.45,46.51,46.41,46.41,37947.65092364582,26.009,26.0426,25.9866,25.9866,37947.6509
2006-04-11 14:45:00,46.41,46.41,46.31,46.31,75478.29469428454,25.9866,25.9866,25.9307,25.9307,75478.2947
2006-04-11 14:50:00,46.32,46.39,46.27,46.27,44411.26179525583,25.9363,25.9754,25.9083,25.9083,44411.2618
2006-04-11 14:55:00,46.27,46.31,46.23,46.26,56295.96565595809,25.9083,25.9307,25.8859,25.9027,56295.9657
2006-04-11 15:00:00,46.26,46.27,46.1,46.11,145535.49639947683,25.9027,25.9083,25.8131,25.8187,145535.4964
2006-04-11 15:05:00,46.11,46.12,46.01,46.08,160964.76106073943,25.8187,25.8243,25.7627,25.8019,160964.7611
2006-04-11 15:10:00,46.08,46.11,46.0,46.05,104877.29898128488,25.8019,25.8187,25.7571,25.7851,104877.299
2006-04-11 15:15:00,46.05,46.05,45.92,45.98,151165.09296507263,25.7851,25.7851,25.7123,25.7459,151165.093
2006-04-11 15:20:00,45.98,46.02,45.93,45.96,132816.77823276038,25.7459,25.7683,25.7179,25.7347,132816.7782
2006-04-11 15:25:00,45.97,45.97,45.92,45.92,96745.6594976465,25.7403,25.7403,25.7123,25.7123,96745.6595
2006-04-11 15:30:00,45.91,45.95,45.9,45.95,120723.57079555457,25.7067,25.7291,25.7011,25.7291,120723.5708
2006-04-11 15:35:00,45.95,45.96,45.92,45.95,139697.3962573775,25.7291,25.7347,25.7123,25.7291,139697.3963
2006-04-11 15:40:00,45.95,46.09,45.95,46.05,131774.26035024264,25.7291,25.8075,25.7291,25.7851,131774.2604
2006-04-11 15:45:00,46.06,46.13,46.05,46.11,62342.569374561,25.7907,25.8299,25.7851,25.8187,62342.5694
2006-04-11 15:50:00,46.11,46.2,46.02,46.08,93201.09869708616,25.8187,25.8691,25.7683,25.8019,93201.0987
2006-04-11 15:55:00,46.08,46.12,46.07,46.11,110089.8883938736,25.8019,25.8243,25.7963,25.8187,110089.8884
2006-04-12 09:30:00,46.35,46.51,46.33,46.5,117387.5135714978,25.9531,26.0426,25.9419,26.037,117387.5136
2006-04-12 09:35:00,46.51,46.67,46.48,46.67,83192.92702491584,26.0426,26.1322,26.0258,26.1322,83192.927
2006-04-12 09:40:00,46.68,46.68,46.41,46.43,95286.13446212166,26.1378,26.1378,25.9866,25.9978,95286.1345
2006-04-12 09:45:00,46.43,46.47,46.19,46.21,79022.85549484487,25.9978,26.0202,25.8635,25.8747,79022.8555
2006-04-12 09:50:00,46.19,46.22,46.04,46.13,114468.46350044812,25.8635,25.8803,25.7795,25.8299,114468.4635
2006-04-12 09:55:00,46.13,46.24,46.07,46.24,98413.68810967488,25.8299,25.8915,25.7963,25.8915,98413.6881
2006-04-12 10:00:00,46.24,46.39,46.22,46.34,158254.2145661933,25.8915,25.9754,25.8803,25.9475,158254.2146
2006-04-12 10:05:00,46.32,46.42,46.31,46.38,70474.20885819939,25.9363,25.9922,25.9307,25.9698,70474.2089
2006-04-12 10:10:00,46.39,46.47,46.36,46.36,91116.06293205069,25.9754,26.0202,25.9586,25.9586,91116.0629
2006-04-12 10:15:00,46.38,46.42,46.33,46.37,92367.08439107196,25.9698,25.9922,25.9419,25.9642,92367.0844
2006-04-12 10:20:00,46.37,46.43,46.36,46.41,44828.26894826292,25.9642,25.9978,25.9586,25.9866,44828.2689
2006-04-12 10:25:00,46.41,46.43,46.36,46.37,38990.168806163565,25.9866,25.9978,25.9586,25.9642,38990.1688
2006-04-12 10:30:00,46.39,46.62,46.33,46.54,246451.2274271943,25.9754,26.1042,25.9419,26.0594,246451.2274
2006-04-12 10:35:00,46.57,46.64,46.48,46.53,139905.89983388103,26.0762,26.1154,26.0258,26.0538,139905.8998
2006-04-12 10:40:00,46.53,46.53,46.44,46.5,80482.38053036972,26.0538,26.0538,26.0034,26.037,80482.3805
2006-04-12 10:45:00,46.5,46.5,46.29,46.38,55670.45492644744,26.037,26.037,25.9195,25.9698,55670.4549
2006-04-12 10:50:00,46.35,46.39,46.19,46.2,54210.929890922605,25.9531,25.9754,25.8635,25.8691,54210.9299
2006-04-12 10:55:00,46.22,46.24,46.1,46.23,83401.43060141939,25.8803,25.8915,25.8131,25.8859,83401.4306
2006-04-12 11:00:00,46.27,46.3,46.21,46.23,59423.51930351132,25.9083,25.9251,25.8747,25.8859,59423.5193
2006-04-12 11:05:00,46.24,46.26,46.14,46.19,74018.7696587597,25.8915,25.9027,25.8355,25.8635,74018.7697
2006-04-12 11:10:00,46.18,46.29,46.11,46.26,85069.45921344777,25.8579,25.9195,25.8187,25.9027,85069.4592
2006-04-12 11:15:00,46.25,46.3,46.22,46.24,57963.99426798648,25.8971,25.9251,25.8803,25.8915,57963.9943
2006-04-12 11:20:00,46.24,46.47,46.22,46.45,85277.96278995133,25.8915,26.0202,25.8803,26.009,85277.9628
2006-04-12 11:25:00,46.46,46.49,46.38,46.43,47955.82259581615,26.0146,26.0314,25.9698,25.9978,47955.8226
2006-04-12 11:30:00,46.41,46.42,46.31,46.42,33569.0758170713,25.9866,25.9922,25.9307,25.9922,33569.0758
2006-04-12 11:35:00,46.42,46.42,46.19,46.26,57546.987114979376,25.9922,25.9922,25.8635,25.9027,57546.9871
2006-04-12 11:40:00,46.25,46.33,46.24,46.33,37739.14734714227,25.8971,25.9419,25.8915,25.9419,37739.1473
2006-04-12 11:45:00,46.33,46.44,46.32,46.4,50040.85836085164,25.9419,26.0034,25.9363,25.981,50040.8584
2006-04-12 11:50:00,46.4,46.53,46.4,46.49,56504.46923246163,25.981,26.0538,25.981,26.0314,56504.4692
2006-04-12 11:55:00,46.49,46.49,46.4,46.41,66304.13732812842,26.0314,26.0314,25.981,25.9866,66304.1373
2006-04-12 12:00:00,46.44,46.45,46.26,46.33,36279.62231161744,26.0034,26.009,25.9027,25.9419,36279.6223
2006-04-12 12:05:00,46.33,46.36,46.31,46.33,46704.80113679486,25.9419,25.9586,25.9307,25.9419,46704.8011
2006-04-12 12:10:00,46.35,46.49,46.33,46.44,67346.65521064616,25.9531,26.0314,25.9419,26.0034,67346.6552
2006-04-12 12:15:00,46.43,46.43,46.28,46.29,35654.11158210679,25.9978,25.9978,25.9139,25.9195,35654.1116
2006-04-12 12:20:00,46.29,46.38,46.25,46.26,41909.21887721324,25.9195,25.9698,25.8971,25.9027,41909.2189
2006-04-12 12:25:00,46.26,46.28,46.21,46.21,28356.48640448259,25.9027,25.9139,25.8747,25.8747,28356.4864
2006-04-12 12:30:00,46.23,46.23,46.13,46.17,40241.19026518486,25.8859,25.8859,25.8299,25.8523,40241.1903
2006-04-12 12:35:00,46.16,46.22,46.13,46.22,28773.493557489688,25.8467,25.8803,25.8299,25.8803,28773.4936
2006-04-12 12:40:00,46.19,46.32,46.19,46.32,45453.77967777357,25.8635,25.9363,25.8635,25.9363,45453.7797
2006-04-12 12:45:00,46.29,46.29,46.15,46.18,28147.982827979045,25.9195,25.9195,25.8411,25.8579,28147.9828
2006-04-12 12:50:00,46.16,46.21,46.13,46.13,19599.33619133356,25.8467,25.8747,25.8299,25.8299,19599.3362
2006-04-12 12:55:00,46.12,46.16,46.11,46.14,25854.44348644001,25.8243,25.8467,25.8187,25.8355,25854.4435
2006-04-12 13:00:00,46.14,46.24,46.14,46.22,25020.429180425817,25.8355,25.8915,25.8355,25.8803,25020.4292
2006-04-12 13:05:00,46.22,46.34,46.21,46.32,52751.40485539776,25.8803,25.9475,25.8747,25.9363,52751.4049
2006-04-12 13:10:00,46.32,46.34,46.27,46.3,66095.63375162486,25.9363,25.9475,25.9083,25.9251,66095.6338
2006-04-12 13:15:00,46.29,46.35,46.28,46.32,38781.665229660015,25.9195,25.9531,25.9139,25.9363,38781.6652
2006-04-12 13:20:00,46.33,46.33,46.26,46.26,79022.85549484487,25.9419,25.9419,25.9027,25.9027,79022.8555
2006-04-12 13:25:00,46.27,46.36,46.23,46.36,32735.06151105712,25.9083,25.9586,25.8859,25.9586,32735.0615
2006-04-12 13:30:00,46.37,46.37,46.22,46.22,27313.96852196485,25.9642,25.9642,25.8803,25.8803,27313.9685
2006-04-12 13:35:00,46.22,46.25,46.18,46.25,36071.11873511389,25.8803,25.8971,25.8579,25.8971,36071.1187
2006-04-12 13:40:00,46.23,46.25,46.17,46.23,23143.89699189388,25.8859,25.8971,25.8523,25.8859,23143.897
2006-04-12 13:45:00,46.22,46.27,46.12,46.13,25228.932756929367,25.8803,25.9083,25.8243,25.8299,25228.9328
2006-04-12 13:50:00,46.14,46.15,46.07,46.1,35445.608005603244,25.8355,25.8411,25.7963,25.8131,35445.608
2006-04-12 13:55:00,46.09,46.1,45.98,46.04,50874.87266686583,25.8075,25.8131,25.7459,25.7795,50874.8727
2006-04-12 14:00:00,46.07,46.14,46.05,46.14,58381.001420993576,25.7963,25.8355,25.7851,25.8355,58381.0014
2006-04-12 14:05:00,46.14,46.22,46.1,46.14,55461.9513499439,25.8355,25.8803,25.8131,25.8355,55461.9513
2006-04-12 14:10:00,46.14,46.18,46.12,46.18,23977.911297908075,25.8355,25.8579,25.8243,25.8579,23977.9113
2006-04-12 14:15:00,46.19,46.21,46.13,46.16,50249.36193735519,25.8635,25.8747,25.8299,25.8467,50249.3619
2006-04-12 14:20:00,46.15,46.19,46.14,46.17,32943.56508756066,25.8411,25.8635,25.8355,25.8523,32943.5651
2006-04-12 14:25:00,46.17,46.22,46.14,46.18,76937.81972980939,25.8523,25.8803,25.8355,25.8579,76937.8197
2006-04-12 14:30:00,46.19,46.21,46.12,46.12,39824.18311217776,25.8635,25.8747,25.8243,25.8243,39824.1831
2006-04-12 14:35:00,46.12,46.17,46.11,46.16,48372.82974882325,25.8243,25.8523,25.8187,25.8467,48372.8297
2006-04-12 14:40:00,46.17,46.21,46.13,46.14,42534.729606723886,25.8523,25.8747,25.8299,25.8355,42534.7296
2006-04-12 14:45:00,46.15,46.15,46.09,46.09,21892.87553287259,25.8411,25.8411,25.8075,25.8075,21892.8755
2006-04-12 14:50:00,46.09,46.09,45.98,46.01,31275.53647553227,25.8075,25.8075,25.7459,25.7627,31275.5365
2006-04-12 14:55:00,46.01,46.06,45.98,46.03,35654.11158210679,25.7627,25.7907,25.7459,25.7739,35654.1116
2006-04-12 15:00:00,46.02,46.09,46.01,46.01,56921.47638546873,25.7683,25.8075,25.7627,25.7627,56921.4764
2006-04-12 15:05:00,46.02,46.12,45.99,46.11,68389.1730931639,25.7683,25.8243,25.7515,25.8187,68389.1731
2006-04-12 15:10:00,46.11,46.22,46.1,46.17,54836.44062043325,25.8187,25.8803,25.8131,25.8523,54836.4406
2006-04-12 15:15:00,46.17,46.19,46.08,46.18,37530.64377063872,25.8523,25.8635,25.8019,25.8579,37530.6438
2006-04-12 15:20:00,46.18,46.21,46.15,46.2,60257.53360952551,25.8579,25.8747,25.8411,25.8691,60257.5336
2006-04-12 15:25:00,46.21,46.22,46.18,46.18,37530.64377063872,25.8747,25.8803,25.8579,25.8579,37530.6438
2006-04-12 15:30:00,46.18,46.22,46.17,46.21,42951.736759730986,25.8579,25.8803,25.8523,25.8747,42951.7368
2006-04-12 15:35:00,46.2,46.2,46.14,46.14,65261.61944561068,25.8691,25.8691,25.8355,25.8355,65261.6194
2006-04-12 15:40:00,46.14,46.14,46.08,46.11,57755.490691482926,25.8355,25.8355,25.8019,25.8187,57755.4907
2006-04-12 15:45:00,46.12,46.18,46.09,46.18,63802.09441008583,25.8243,25.8579,25.8075,25.8579,63802.0944
2006-04-12 15:50:00,46.17,46.26,46.17,46.23,81941.90556589456,25.8523,25.9027,25.8523,25.8859,81941.9056
2006-04-12 15:55:00,46.25,46.32,46.23,46.25,187027.70812368297,25.8971,25.9363,25.8859,25.8971,187027.7081
2006-04-13 09:30:00,46.21,46.21,46.05,46.15,192448.80111277525,25.8747,25.8747,25.7851,25.8411,192448.8011
2006-04-13 09:35:00,46.19,46.28,46.12,46.21,133442.28896227104,25.8635,25.9139,25.8243,25.8747,133442.289
2006-04-13 09:40:00,46.21,46.31,46.13,46.27,155752.17164815072,25.8747,25.9307,25.8299,25.9083,155752.1716
2006-04-13 09:45:00,46.27,46.33,46.15,46.15,123434.1172901007,25.9083,25.9419,25.8411,25.8411,123434.1173
2006-04-13 09:50:00,46.15,46.31,46.02,46.03,75269.791117781,25.8411,25.9307,25.7683,25.7739,75269.7911
2006-04-13 09:55:00,46.03,46.03,45.91,45.94,70057.20170519229,25.7739,25.7739,25.7067,25.7235,70057.2017
2006-04-13 10:00:00,45.94,46.13,45.92,46.08,86320.48067246907,25.7235,25.8299,25.7123,25.8019,86320.4807
2006-04-13 10:05:00,46.1,46.23,46.09,46.17,68389.1730931639,25.8131,25.8859,25.8075,25.8523,68389.1731
2006-04-13 10:10:00,46.2,46.26,46.08,46.11,43368.743912738086,25.8691,25.9027,25.8019,25.8187,43368.7439
2006-04-13 10:15:00,46.11,46.15,46.04,46.07,49832.354784348085,25.8187,25.8411,25.7795,25.7963,49832.3548
2006-04-13 10:20:00,46.05,46.1,45.98,46.08,61508.5550685468,25.7851,25.8131,25.7459,25.8019,61508.5551
2006-04-13 10:25:00,46.09,46.14,46.02,46.12,57963.99426798648,25.8075,25.8355,25.7683,25.8243,57963.9943
2006-04-13 10:30:00,46.1,46.27,46.1,46.27,109672.8812408665,25.8131,25.9083,25.8131,25.9083,109672.8812
2006-04-13 10:35:00,46.23,46.33,46.14,46.15,77771.83403582359,25.8859,25.9419,25.8355,25.8411,77771.834
2006-04-13 10:40:00,46.19,46.24,46.14,46.14,61091.5479155397,25.8635,25.8915,25.8355,25.8355,61091.5479
2006-04-13 10:45:00,46.15,46.35,46.14,46.33,89031.0271670152,25.8411,25.9531,25.8355,25.9419,89031.0272
2006-04-13 10:50:00,46.36,46.53,46.31,46.53,58381.001420993576,25.9586,26.0538,25.9307,26.0538,58381.0014
2006-04-13 10:55:00,46.52,46.57,46.45,46.47,65887.13017512132,26.0482,26.0762,26.009,26.0202,65887.1302
2006-04-13 11:00:00,46.47,46.53,46.4,46.41,75061.28754127744,26.0202,26.0538,25.981,25.9866,75061.2875
2006-04-13 11:05:00,46.4,46.61,46.4,46.55,70891.21601120649,25.981,26.0986,25.981,26.065,70891.216
2006-04-13 11:10:00,46.55,46.64,46.55,46.58,47955.82259581615,26.065,26.1154,26.065,26.0818,47955.8226
2006-04-13 11:15:00,46.57,46.61,46.49,46.49,138654.87837485975,26.0762,26.0986,26.0314,26.0314,138654.8784
2006-04-13 11:20:00,46.51,46.51,46.41,46.41,76312.30900029874,26.0426,26.0426,25.9866,25.9866,76312.309
2006-04-13 11:25:00,46.41,46.54,46.39,46.5,60049.03003302196,25.9866,26.0594,25.9754,26.037,60049.03
2006-04-13 11:30:00,46.52,46.55,46.45,46.53,62134.06579805745,26.0482,26.065,26.009,26.0538,62134.0658
2006-04-13 11:35:00,46.53,46.57,46.42,46.49,68597.67666966745,26.0538,26.0762,25.9922,26.0314,68597.6767
2006-04-13 11:40:00,46.47,46.53,46.42,46.53,113634.44919443392,26.0202,26.0538,25.9922,26.0538,113634.4492
2006-04-13 11:45:00,46.53,46.55,46.48,46.52,85903.47351946197,26.0538,26.065,26.0258,26.0482,85903.4735
2006-04-13 11:50:00,46.54,46.57,46.43,46.45,100081.71672170328,26.0594,26.0762,25.9978,26.009,100081.7167
2006-04-13 11:55:00,46.46,46.49,46.45,46.47,18556.81830881581,26.0146,26.0314,26.009,26.0202,18556.8183
2006-04-13 12:00:00,46.48,46.5,46.29,46.29,52334.39770239067,26.0258,26.037,25.9195,25.9195,52334.3977
2006-04-13 12:05:00,46.29,46.34,46.24,46.26,51917.39054938357,25.9195,25.9475,25.8915,25.9027,51917.3905
2006-04-13 12:10:00,46.24,46.3,46.17,46.29,64010.59798658938,25.8915,25.9251,25.8523,25.9195,64010.598
2006-04-13 12:15:00,46.3,46.36,46.29,46.33,18765.32188531936,25.9251,25.9586,25.9195,25.9419,18765.3219
2006-04-13 12:20:00,46.33,46.4,46.33,46.4,14178.243202241296,25.9419,25.981,25.9419,25.981,14178.2432
2006-04-13 12:25:00,46.4,46.41,46.38,46.38,15429.264661262589,25.981,25.9866,25.9698,25.9698,15429.2647
2006-04-13 12:30:00,46.39,46.39,46.34,46.37,30650.025746021627,25.9754,25.9754,25.9475,25.9642,30650.0257
2006-04-13 12:35:00,46.37,46.39,46.34,46.36,15637.768237766137,25.9642,25.9754,25.9475,25.9586,15637.7682
2006-04-13 12:40:00,46.34,46.36,46.32,46.36,15846.271814269683,25.9475,25.9586,25.9363,25.9586,15846.2718
2006-04-13 12:45:00,46.35,46.41,46.3,46.32,32735.06151105712,25.9531,25.9866,25.9251,25.9363,32735.0615
2006-04-13 12:50:00,46.33,46.33,46.15,46.18,11467.696707695166,25.9419,25.9419,25.8411,25.8579,11467.6967
2006-04-13 12:55:00,46.18,46.26,46.18,46.23,19390.832614830008,25.8579,25.9027,25.8579,25.8859,19390.8326
2006-04-13 13:00:00,46.23,46.25,46.21,46.22,16471.78254378033,25.8859,25.8971,25.8747,25.8803,16471.7825
2006-04-13 13:05:00,46.2,46.21,46.14,46.21,21892.87553287259,25.8691,25.8747,25.8355,25.8747,21892.8755
2006-04-13 13:10:00,46.18,46.19,46.13,46.16,26062.94706294356,25.8579,25.8635,25.8299,25.8467,26062.9471
2006-04-13 13:15:00,46.17,46.36,46.17,46.33,27730.97567497195,25.8523,25.9586,25.8523,25.9419,27730.9757
2006-04-13 13:20:00,46.32,46.43,46.32,46.36,42951.736759730986,25.9363,25.9978,25.9363,25.9586,42951.7368
2006-04-13 13:25:00,46.33,46.37,46.33,46.34,18765.32188531936,25.9419,25.9642,25.9419,25.9475,18765.3219
2006-04-13 13:30:00,46.34,46.37,46.31,46.32,23143.89699189388,25.9475,25.9642,25.9307,25.9363,23143.897
2006-04-13 13:35:00,46.32,46.33,46.2,46.21,112383.42773541262,25.9363,25.9419,25.8691,25.8747,112383.4277
2006-04-13 13:40:00,46.2,46.23,46.19,46.21,26062.94706294356,25.8691,25.8859,25.8635,25.8747,26062.9471
2006-04-13 13:45:00,46.21,46.23,46.2,46.23,33152.06866406421,25.8747,25.8859,25.8691,25.8859,33152.0687
2006-04-13 13:50:00,46.23,46.3,46.2,46.22,50249.36193735519,25.8859,25.9251,25.8691,25.8803,50249.3619
2006-04-13 13:55:00,46.22,46.23,46.18,46.19,47538.81544280905,25.8803,25.8859,25.8579,25.8635,47538.8154
2006-04-13 14:00:00,46.19,46.19,46.1,46.1,42743.23318322744,25.8635,25.8635,25.8131,25.8131,42743.2332
2006-04-13 14:05:00,46.1,46.19,46.1,46.12,55044.9441969368,25.8131,25.8635,25.8131,25.8243,55044.9442
2006-04-13 14:10:00,46.1,46.11,46.06,46.11,62342.569374561,25.8131,25.8187,25.7907,25.8187,62342.5694
2006-04-13 14:15:00,46.1,46.21,46.1,46.14,38990.168806163565,25.8131,25.8747,25.8131,25.8355,38990.1688
2006-04-13 14:20:00,46.14,46.18,46.1,46.18,31067.032899028723,25.8355,25.8579,25.8131,25.8579,31067.0329
2006-04-13 14:25:00,46.18,46.23,46.16,46.22,38781.665229660015,25.8579,25.8859,25.8467,25.8803,38781.6652
2006-04-13 14:30:00,46.24,46.32,46.22,46.25,49623.851207844535,25.8915,25.9363,25.8803,25.8971,49623.8512
2006-04-13 14:35:00,46.27,46.28,46.22,46.23,30858.529322525173,25.9083,25.9139,25.8803,25.8859,30858.5293
2006-04-13 14:40:00,46.24,46.32,46.22,46.22,37739.14734714227,25.8915,25.9363,25.8803,25.8803,37739.1473
2006-04-13 14:45:00,46.21,46.22,46.15,46.22,44619.76537175937,25.8747,25.8803,25.8411,25.8803,44619.7654
2006-04-13 14:50:00,46.21,46.23,46.18,46.23,59632.02288001486,25.8747,25.8859,25.8579,25.8859,59632.0229
2006-04-13 14:55:00,46.22,46.27,46.2,46.2,43160.240336234536,25.8803,25.9083,25.8691,25.8691,43160.2403
2006-04-13 15:00:00,46.21,46.24,46.18,46.24,30858.529322525173,25.8747,25.8915,25.8579,25.8915,30858.5293
2006-04-13 15:05:00,46.24,46.29,46.21,46.21,49206.84405483744,25.8915,25.9195,25.8747,25.8747,49206.8441
2006-04-13 15:10:00,46.21,46.25,46.18,46.24,41283.7081477026,25.8747,25.8971,25.8579,25.8915,41283.7081
2006-04-13 15:15:00,46.26,46.28,46.22,46.22,35237.104429099694,25.9027,25.9139,25.8803,25.8803,35237.1044
2006-04-13 15:20:00,46.24,46.28,46.22,46.26,21058.8612268584,25.8915,25.9139,25.8803,25.9027,21058.8612
2006-04-13 15:25:00,46.26,46.26,46.18,46.18,20850.357650354847,25.9027,25.9027,25.8579,25.8579,20850.3577
2006-04-13 15:30:00,46.19,46.25,46.16,46.25,48998.34047833389,25.8635,25.8971,25.8467,25.8971,48998.3405
2006-04-13 15:35:00,46.23,46.24,46.17,46.17,29190.500710496788,25.8859,25.8915,25.8523,25.8523,29190.5007
2006-04-13 15:40:00,46.16,46.17,46.08,46.1,129272.21743220004,25.8467,25.8523,25.8019,25.8131,129272.2174
2006-04-13 15:45:00,46.1,46.25,46.1,46.22,77980.33761232713,25.8131,25.8971,25.8131,25.8803,77980.3376
2006-04-13 15:50:00,46.22,46.28,46.19,46.26,117804.5207245049,25.8803,25.9139,25.8635,25.9027,117804.5207
2006-04-13 15:55:00,46.25,46.25,46.22,46.23,119472.54933653328,25.8971,25.8971,25.8803,25.8859,119472.5493
2006-04-17 09:30:00,47.49,47.49,47.2,47.24,574010.346114269,26.5914,26.5914,26.429,26.4514,574010.3461
2006-04-17 09:35:00,47.24,47.37,47.24,47.25,245200.20596817305,26.4514,26.5242,26.4514,26.457,245200.206
2006-04-17 09:40:00,47.26,47.34,47.19,47.22,321512.5149684718,26.4626,26.5074,26.4234,26.4402,321512.515
2006-04-17 09:45:00,47.22,47.22,47.11,47.15,241030.13443810205,26.4402,26.4402,26.3786,26.401,241030.1344
2006-04-17 09:50:00,47.15,47.29,47.14,47.25,180772.6008285765,26.401,26.4794,26.3954,26.457,180772.6008
2006-04-17 09:55:00,47.25,47.41,47.24,47.36,98830.69526268198,26.457,26.5466,26.4514,26.5186,98830.6953
2006-04-17 10:00:00,47.36,47.41,47.29,47.33,134067.79969178166,26.5186,26.5466,26.4794,26.5018,134067.7997
2006-04-17 10:05:00,47.36,47.4,47.26,47.34,101749.74533373164,26.5186,26.541,26.4626,26.5074,101749.7453
2006-04-17 10:10:00,47.31,47.37,47.19,47.23,208712.080080052,26.4906,26.5242,26.4234,26.4458,208712.0801
2006-04-17 10:15:00,47.25,47.27,47.18,47.27,88614.0200140081,26.457,26.4682,26.4178,26.4682,88614.02
2006-04-17 10:20:00,47.27,47.27,47.22,47.25,123851.1244431078,26.4682,26.4682,26.4402,26.457,123851.1244
2006-04-17 10:25:00,47.25,47.3,47.23,47.29,120515.06721905102,26.457,26.485,26.4458,26.4794,120515.0672
2006-04-17 10:30:00,47.28,47.28,47.25,47.26,86111.97709596551,26.4738,26.4738,26.457,26.4626,86111.9771
2006-04-17 10:35:00,47.26,47.47,47.25,47.46,238319.5879435559,26.4626,26.5802,26.457,26.5746,238319.5879
2006-04-17 10:40:00,47.46,47.56,47.45,47.46,293573.03571699624,26.5746,26.6306,26.569,26.5746,293573.0357
2006-04-17 10:45:00,47.46,47.53,47.45,47.52,123434.1172901007,26.5746,26.6138,26.569,26.6082,123434.1173
2006-04-17 10:50:00,47.52,47.55,47.44,47.5,110298.39197037714,26.6082,26.625,26.5634,26.597,110298.392
2006-04-17 10:55:00,47.5,47.53,47.48,47.51,82150.4091423981,26.597,26.6138,26.5858,26.6026,82150.4091
2006-04-17 11:00:00,47.52,47.52,47.41,47.46,89031.0271670152,26.6082,26.6082,26.5466,26.5746,89031.0272
2006-04-17 11:05:00,47.43,47.57,47.43,47.55,153250.12873010812,26.5578,26.6362,26.5578,26.625,153250.1287
2006-04-17 11:10:00,47.57,47.58,47.49,47.53,79856.86980085907,26.6362,26.6418,26.5914,26.6138,79856.8698
2006-04-17 11:15:00,47.52,47.54,47.46,47.51,71099.71958771003,26.6082,26.6194,26.5746,26.6026,71099.7196
2006-04-17 11:20:00,47.52,47.58,47.47,47.55,85903.47351946197,26.6082,26.6418,26.5802,26.625,85903.4735
2006-04-17 11:25:00,47.53,47.62,47.53,47.59,84443.94848393713,26.6138,26.6642,26.6138,26.6474,84443.9485
2006-04-17 11:30:00,47.54,47.66,47.53,47.64,99664.70956869615,26.6194,26.6866,26.6138,26.6754,99664.7096
2006-04-17 11:35:00,47.65,47.67,47.59,47.59,76103.80542379519,26.681,26.6922,26.6474,26.6474,76103.8054
2006-04-17 11:40:00,47.59,47.66,47.59,47.65,94243.61657960391,26.6474,26.6866,26.6474,26.681,94243.6166
2006-04-17 11:45:00,47.62,47.68,47.61,47.67,74852.7839647739,26.6642,26.6978,26.6586,26.6922,74852.784
2006-04-17 11:50:00,47.67,47.72,47.65,47.71,65470.12302211423,26.6922,26.7202,26.681,26.7146,65470.123
2006-04-17 11:55:00,47.71,47.72,47.69,47.71,83192.92702491584,26.7146,26.7202,26.7034,26.7146,83192.927
2006-04-17 12:00:00,47.72,47.73,47.68,47.73,83192.92702491584,26.7202,26.7258,26.6978,26.7258,83192.927
2006-04-17 12:05:00,47.73,47.74,47.69,47.73,74227.27323526326,26.7258,26.7314,26.7034,26.7258,74227.2732
2006-04-17 12:10:00,47.73,47.76,47.72,47.74,65887.13017512132,26.7258,26.7426,26.7202,26.7314,65887.1302
2006-04-17 12:15:00,47.72,47.81,47.72,47.81,61717.05864505035,26.7202,26.7706,26.7202,26.7706,61717.0586
2006-04-17 12:20:00,47.81,47.81,47.72,47.77,75269.791117781,26.7706,26.7706,26.7202,26.7482,75269.7911
2006-04-17 12:25:00,47.77,47.84,47.74,47.79,57129.97996197228,26.7482,26.7874,26.7314,26.7594,57129.98
2006-04-17 12:30:00,47.77,47.82,47.75,47.79,57546.987114979376,26.7482,26.7762,26.737,26.7594,57546.9871
2006-04-17 12:35:00,47.78,47.85,47.75,47.8,56087.46207945454,26.7538,26.793,26.737,26.765,56087.4621
2006-04-17 12:40:00,47.8,47.82,47.76,47.82,54210.929890922605,26.765,26.7762,26.7426,26.7762,54210.9299
2006-04-17 12:45:00,47.82,47.82,47.73,47.76,74435.7768117668,26.7762,26.7762,26.7258,26.7426,74435.7768
2006-04-17 12:50:00,47.76,47.81,47.74,47.81,46079.29040728421,26.7426,26.7706,26.7314,26.7706,46079.2904
2006-04-17 12:55:00,47.79,47.81,47.71,47.75,61300.05149204325,26.7594,26.7706,26.7146,26.737,61300.0515
2006-04-17 13:00:00,47.76,47.77,47.72,47.73,52542.90127889421,26.7426,26.7482,26.7202,26.7258,52542.9013
2006-04-17 13:05:00,47.73,47.85,47.72,47.84,74435.7768117668,26.7258,26.793,26.7202,26.7874,74435.7768
2006-04-17 13:10:00,47.84,47.86,47.79,47.8,99039.19883918553,26.7874,26.7986,26.7594,26.765,99039.1988
2006-04-17 13:15:00,47.8,47.83,47.75,47.75,83818.43775442649,26.765,26.7818,26.737,26.737,83818.4378
2006-04-17 13:20:00,47.74,47.82,47.72,47.77,74644.28038827036,26.7314,26.7762,26.7202,26.7482,74644.2804
2006-04-17 13:25:00,47.77,47.8,47.73,47.76,30233.01859301453,26.7482,26.765,26.7258,26.7426,30233.0186
2006-04-17 13:30:00,47.77,47.8,47.73,47.79,56295.96565595809,26.7482,26.765,26.7258,26.7594,56295.9657
2006-04-17 13:35:00,47.79,47.82,47.72,47.76,67763.66236365326,26.7594,26.7762,26.7202,26.7426,67763.6624
2006-04-17 13:40:00,47.7,47.82,47.7,47.76,68180.66951666035,26.709,26.7762,26.709,26.7426,68180.6695
2006-04-17 13:45:00,47.76,47.79,47.67,47.77,46287.79398378776,26.7426,26.7594,26.6922,26.7482,46287.794
2006-04-17 13:50:00,47.77,47.78,47.67,47.76,69640.19455218519,26.7482,26.7538,26.6922,26.7426,69640.1946
2006-04-17 13:55:00,47.76,47.81,47.74,47.8,238945.09867306656,26.7426,26.7706,26.7314,26.765,238945.0987
2006-04-17 14:00:00,47.76,47.79,47.65,47.65,92992.59512058264,26.7426,26.7594,26.681,26.681,92992.5951
2006-04-17 14:05:00,47.65,47.74,47.62,47.68,100498.72387471035,26.681,26.7314,26.6642,26.6978,100498.7239
2006-04-17 14:10:00,47.68,47.79,47.66,47.79,55461.9513499439,26.6978,26.7594,26.6866,26.7594,55461.9513
2006-04-17 14:15:00,47.79,47.81,47.68,47.74,69223.18739917809,26.7594,26.7706,26.6978,26.7314,69223.1874
2006-04-17 14:20:00,47.74,47.8,47.74,47.78,57129.97996197228,26.7314,26.765,26.7314,26.7538,57129.98
2006-04-17 14:25:00,47.78,47.88,47.78,47.86,98413.68810967488,26.7538,26.8098,26.7538,26.7986,98413.6881
2006-04-17 14:30:00,47.85,47.87,47.8,47.86,80482.38053036972,26.793,26.8042,26.765,26.7986,80482.3805
2006-04-17 14:35:00,47.86,47.94,47.86,47.93,99873.21314519973,26.7986,26.8433,26.7986,26.8377,99873.2131
2006-04-17 14:40:00,47.93,48.2,47.93,48.1,424513.2817612247,26.8377,26.9889,26.8377,26.9329,424513.2818
2006-04-17 14:45:00,48.1,48.25,48.06,48.22,228936.92700089625,26.9329,27.0169,26.9105,27.0001,228936.927
2006-04-17 14:50:00,48.21,48.27,48.18,48.22,143658.9642109449,26.9945,27.0281,26.9777,27.0001,143658.9642
2006-04-17 14:55:00,48.22,48.31,48.21,48.23,124476.63517261844,27.0001,27.0505,26.9945,27.0057,124476.6352
2006-04-17 15:00:00,48.24,48.28,48.21,48.23,167845.37908535652,27.0113,27.0337,26.9945,27.0057,167845.3791
2006-04-17 15:05:00,48.23,48.27,48.18,48.27,138029.3676453491,27.0057,27.0281,26.9777,27.0281,138029.3676
2006-04-17 15:10:00,48.26,48.34,48.26,48.31,159922.2431782217,27.0225,27.0673,27.0225,27.0505,159922.2432
2006-04-17 15:15:00,48.3,48.42,48.28,48.38,171389.93988591686,27.0449,27.1121,27.0337,27.0897,171389.9399
2006-04-17 15:20:00,48.39,48.41,48.33,48.37,110298.39197037714,27.0953,27.1065,27.0617,27.0841,110298.392
2006-04-17 15:25:00,48.38,48.42,48.28,48.28,121766.08867807232,27.0897,27.1121,27.0337,27.0337,121766.0887
2006-04-17 15:30:00,48.29,48.36,48.25,48.3,136778.3461863278,27.0393,27.0785,27.0169,27.0449,136778.3462
2006-04-17 15:35:00,48.3,48.41,48.28,48.41,120932.07437205812,27.0449,27.1065,27.0337,27.1065,120932.0744
2006-04-17 15:40:00,48.42,48.63,48.42,48.59,208920.5836565556,27.1121,27.2297,27.1121,27.2073,208920.5837
2006-04-17 15:45:00,48.59,48.63,48.53,48.63,250204.29180425816,27.2073,27.2297,27.1737,27.2297,250204.2918
2006-04-17 15:50:00,48.62,48.64,48.55,48.56,257710.420558386,27.2241,27.2353,27.1849,27.1905,257710.4206
2006-04-17 15:55:00,48.56,48.6,48.52,48.53,302538.68950664887,27.1905,27.2129,27.1681,27.1737,302538.6895
2006-04-18 09:30:00,48.82,48.83,48.8,48.83,247702.2488862156,27.3361,27.3417,27.3249,27.3417,247702.2489
2006-04-18 09:35:00,48.83,49.09,48.82,49.04,281896.83543279755,27.3417,27.4873,27.3361,27.4593,281896.8354
2006-04-18 09:40:00,49.03,49.14,49.03,49.07,217260.7267166975,27.4537,27.5153,27.4537,27.4761,217260.7267
2006-04-18 09:45:00,49.07,49.08,48.92,48.93,211214.1229980946,27.4761,27.4817,27.3921,27.3977,211214.123
2006-04-18 09:50:00,48.93,48.94,48.82,48.91,143241.9570579378,27.3977,27.4033,27.3361,27.3865,143241.9571
2006-04-18 09:55:00,48.92,49.04,48.92,49.04,116553.4992654836,27.3921,27.4593,27.3921,27.4593,116553.4993
2006-04-18 10:00:00,49.05,49.11,49.04,49.09,111132.40627639134,27.4649,27.4985,27.4593,27.4873,111132.4063
2006-04-18 10:05:00,49.07,49.09,48.92,48.96,205584.5264324988,27.4761,27.4873,27.3921,27.4145,205584.5264
2006-04-18 10:10:00,48.96,49.11,48.96,49.05,69223.18739917809,27.4145,27.4985,27.4145,27.4649,69223.1874
2006-04-18 10:15:00,49.05,49.15,49.04,49.1,90282.04862603649,27.4649,27.5209,27.4593,27.4929,90282.0486
2006-04-18 10:20:00,49.1,49.2,49.07,49.16,147620.53216451232,27.4929,27.5489,27.4761,27.5265,147620.5322
2006-04-18 10:25:00,49.14,49.2,49.11,49.14,86320.48067246907,27.5153,27.5489,27.4985,27.5153,86320.4807
2006-04-18 10:30:00,49.14,49.15,48.99,49.02,99664.70956869615,27.5153,27.5209,27.4313,27.4481,99664.7096
2006-04-18 10:35:00,49.02,49.04,48.92,49.04,108004.85262883813,27.4481,27.4593,27.3921,27.4593,108004.8526
2006-04-18 10:40:00,49.01,49.04,48.92,48.94,102166.75248673875,27.4425,27.4593,27.3921,27.4033,102166.7525
2006-04-18 10:45:00,48.93,48.95,48.89,48.9,89865.0414730294,27.3977,27.4089,27.3753,27.3809,89865.0415
2006-04-18 10:50:00,48.9,48.95,48.87,48.9,81107.89125988036,27.3809,27.4089,27.3641,27.3809,81107.8913
2006-04-18 10:55:00,48.91,48.92,48.81,48.84,70265.70528169583,27.3865,27.3921,27.3305,27.3473,70265.7053
2006-04-18 11:00:00,48.83,48.9,48.8,48.85,96537.15592114294,27.3417,27.3809,27.3249,27.3529,96537.1559
2006-04-18 11:05:00,48.85,48.85,48.68,48.68,140114.40341038458,27.3529,27.3529,27.2577,27.2577,140114.4034
2006-04-18 11:10:00,48.68,48.7,48.61,48.64,169721.91127388846,27.2577,27.2689,27.2185,27.2353,169721.9113
2006-04-18 11:15:00,48.64,48.72,48.57,48.7,120932.07437205812,27.2353,27.2801,27.1961,27.2689,120932.0744
2006-04-18 11:20:00,48.7,48.74,48.58,48.59,75686.7982707881,27.2689,27.2913,27.2017,27.2073,75686.7983
2006-04-18 11:25:00,48.6,48.73,48.59,48.67,51500.38339637647,27.2129,27.2857,27.2073,27.2521,51500.3834
2006-04-18 11:30:00,48.67,48.8,48.66,48.74,58381.001420993576,27.2521,27.3249,27.2465,27.2913,58381.0014
2006-04-18 11:35:00,48.74,48.77,48.7,48.76,74644.28038827036,27.2913,27.3081,27.2689,27.3025,74644.2804
2006-04-18 11:40:00,48.76,48.77,48.69,48.72,67138.1516341426,27.3025,27.3081,27.2633,27.2801,67138.1516
2006-04-18 11:45:00,48.72,48.78,48.7,48.7,76729.31615330584,27.2801,27.3137,27.2689,27.2689,76729.3162
2006-04-18 11:50:00,48.7,48.78,48.7,48.78,82358.91271890164,27.2689,27.3137,27.2689,27.3137,82358.9127
2006-04-18 11:55:00,48.75,48.78,48.73,48.77,54419.43346742616,27.2969,27.3137,27.2857,27.3081,54419.4335
2006-04-18 12:00:00,48.79,48.79,48.65,48.68,102792.2632162494,27.3193,27.3193,27.2409,27.2577,102792.2632
2006-04-18 12:05:00,48.67,48.7,48.67,48.69,98205.18453317133,27.2521,27.2689,27.2521,27.2633,98205.1845
2006-04-18 12:10:00,48.7,48.73,48.66,48.67,165760.34332032103,27.2689,27.2857,27.2465,27.2521,165760.3433
2006-04-18 12:15:00,48.67,48.7,48.64,48.65,81941.90556589456,27.2521,27.2689,27.2353,27.2409,81941.9056
2006-04-18 12:20:00,48.65,48.69,48.65,48.69,61508.5550685468,27.2409,27.2633,27.2409,27.2633,61508.5551
2006-04-18 12:25:00,48.69,48.78,48.69,48.77,81316.3948363839,27.2633,27.3137,27.2633,27.3081,81316.3948
2006-04-18 12:30:00,48.77,48.77,48.68,48.74,60049.03003302196,27.3081,27.3081,27.2577,27.2913,60049.03
2006-04-18 12:35:00,48.74,48.76,48.72,48.75,80690.88410687326,27.2913,27.3025,27.2801,27.2969,80690.8841
2006-04-18 12:40:00,48.75,48.84,48.75,48.8,67972.1659401568,27.2969,27.3473,27.2969,27.3249,67972.1659
2006-04-18 12:45:00,48.8,48.8,48.77,48.78,38990.168806163565,27.3249,27.3249,27.3081,27.3137,38990.1688
2006-04-18 12:50:00,48.78,48.78,48.75,48.76,24394.91845091517,27.3137,27.3137,27.2969,27.3025,24394.9185
2006-04-18 12:55:00,48.76,48.88,48.76,48.86,58381.001420993576,27.3025,27.3697,27.3025,27.3585,58381.0014
2006-04-18 13:00:00,48.86,48.9,48.83,48.87,43160.240336234536,27.3585,27.3809,27.3417,27.3641,43160.2403
2006-04-18 13:05:00,48.86,49.02,48.84,49.01,96120.14876813584,27.3585,27.4481,27.3473,27.4425,96120.1488
2006-04-18 13:10:00,49.01,49.05,48.99,49.05,49832.354784348085,27.4425,27.4649,27.4313,27.4649,49832.3548
2006-04-18 13:15:00,49.05,49.1,49.04,49.04,39615.67953567421,27.4649,27.4929,27.4593,27.4593,39615.6795
2006-04-18 13:20:00,49.04,49.04,48.98,49.04,62342.569374561,27.4593,27.4593,27.4257,27.4593,62342.5694
2006-04-18 13:25:00,49.04,49.07,49.03,49.06,28981.99713399324,27.4593,27.4761,27.4537,27.4705,28981.9971
2006-04-18 13:30:00,49.09,49.14,49.07,49.14,50249.36193735519,27.4873,27.5153,27.4761,27.5153,50249.3619
2006-04-18 13:35:00,49.14,49.26,49.12,49.23,74852.7839647739,27.5153,27.5825,27.5041,27.5657,74852.784
2006-04-18 13:40:00,49.23,49.39,49.15,49.2,134693.31042129232,27.5657,27.6553,27.5209,27.5489,134693.3104
2006-04-18 13:45:00,49.21,49.24,49.16,49.16,71725.23031722067,27.5545,27.5713,27.5265,27.5265,71725.2303
2006-04-18 13:50:00,49.18,49.21,49.12,49.18,51500.38339637647,27.5377,27.5545,27.5041,27.5377,51500.3834
2006-04-18 13:55:00,49.18,49.24,49.14,49.15,78605.84834183777,27.5377,27.5713,27.5153,27.5209,78605.8483
2006-04-18 14:00:00,49.16,49.31,49.16,49.31,106545.32759331328,27.5265,27.6105,27.5265,27.6105,106545.3276
2006-04-18 14:05:00,49.31,49.38,49.31,49.38,91533.0700850578,27.6105,27.6497,27.6105,27.6497,91533.0701
2006-04-18 14:10:00,49.38,49.38,49.19,49.22,88405.51643750456,27.6497,27.6497,27.5433,27.5601,88405.5164
2006-04-18 14:15:00,49.22,49.27,49.16,49.27,61300.05149204325,27.5601,27.5881,27.5265,27.5881,61300.0515
2006-04-18 14:20:00,49.27,49.27,49.15,49.21,54627.9370439297,27.5881,27.5881,27.5209,27.5545,54627.937
2006-04-18 14:25:00,49.21,49.21,49.11,49.15,67346.65521064616,27.5545,27.5545,27.4985,27.5209,67346.6552
2006-04-18 14:30:00,49.14,49.2,49.14,49.16,67555.1587871497,27.5153,27.5489,27.5153,27.5265,67555.1588
2006-04-18 14:35:00,49.16,49.16,49.07,49.13,56921.47638546873,27.5265,27.5265,27.4761,27.5097,56921.4764
2006-04-18 14:40:00,49.13,49.14,49.03,49.09,82358.91271890164,27.5097,27.5153,27.4537,27.4873,82358.9127
2006-04-18 14:45:00,49.08,49.23,49.07,49.17,96954.16307415004,27.4817,27.5657,27.4761,27.5321,96954.1631
2006-04-18 14:50:00,49.17,49.35,49.1,49.35,55044.9441969368,27.5321,27.6329,27.4929,27.6329,55044.9442
2006-04-18 14:55:00,49.34,49.35,49.26,49.26,52751.40485539776,27.6273,27.6329,27.5825,27.5825,52751.4049
2006-04-18 15:00:00,49.25,49.29,49.19,49.19,65053.115869107125,27.5769,27.5993,27.5433,27.5433,65053.1159
2006-04-18 15:05:00,49.19,49.22,49.13,49.18,76937.81972980939,27.5433,27.5601,27.5097,27.5377,76937.8197
2006-04-18 15:10:00,49.18,49.29,49.16,49.26,100707.22745121393,27.5377,27.5993,27.5265,27.5825,100707.2275
2006-04-18 15:15:00,49.25,49.26,49.16,49.17,116344.99568898004,27.5769,27.5825,27.5265,27.5321,116344.9957
2006-04-18 15:20:00,49.19,49.27,49.16,49.16,109464.37766436295,27.5433,27.5881,27.5265,27.5265,109464.3777
2006-04-18 15:25:00,49.19,49.25,49.14,49.21,110089.8883938736,27.5433,27.5769,27.5153,27.5545,110089.8884
2006-04-18 15:30:00,49.23,49.23,49.16,49.16,51500.38339637647,27.5657,27.5657,27.5265,27.5265,51500.3834
2006-04-18 15:35:00,49.16,49.2,49.16,49.17,72559.24462323487,27.5265,27.5489,27.5265,27.5321,72559.2446
2006-04-18 15:40:00,49.17,49.22,49.16,49.2,82358.91271890164,27.5321,27.5601,27.5265,27.5489,82358.9127
2006-04-18 15:45:00,49.2,49.2,49.18,49.2,71933.73389372423,27.5489,27.5489,27.5377,27.5489,71933.7339
2006-04-18 15:50:00,49.19,49.22,49.16,49.2,139905.89983388103,27.5433,27.5601,27.5265,27.5489,139905.8998
2006-04-18 15:55:00,49.19,49.2,49.15,49.16,116136.4921124765,27.5433,27.5489,27.5209,27.5265,116136.4921
2006-04-19 09:30:00,49.15,49.25,49.15,49.23,247493.74530971205,27.5209,27.5769,27.5209,27.5657,247493.7453
2006-04-19 09:35:00,49.23,49.3,49.12,49.12,148871.5536235336,27.5657,27.6049,27.5041,27.5041,148871.5536
2006-04-19 09:40:00,49.13,49.21,49.08,49.08,77146.32330631293,27.5097,27.5545,27.4817,27.4817,77146.3233
2006-04-19 09:45:00,49.05,49.07,48.92,48.93,132608.27465625684,27.4649,27.4761,27.3921,27.3977,132608.2747
2006-04-19 09:50:00,48.91,48.94,48.83,48.87,154292.64661262586,27.3865,27.4033,27.3417,27.3641,154292.6466
2006-04-19 09:55:00,48.89,49.04,48.86,48.86,82567.4162954052,27.3753,27.4593,27.3585,27.3585,82567.4163
2006-04-19 10:00:00,48.84,48.85,48.72,48.81,183066.1401701156,27.3473,27.3529,27.2801,27.3305,183066.1402
2006-04-19 10:05:00,48.81,48.97,48.8,48.81,96537.15592114294,27.3305,27.4201,27.3249,27.3305,96537.1559
2006-04-19 10:10:00,48.8,48.83,48.77,48.78,53168.41200840486,27.3249,27.3417,27.3081,27.3137,53168.412
2006-04-19 10:15:00,48.77,48.87,48.69,48.71,94243.61657960391,27.3081,27.3641,27.2633,27.2745,94243.6166
2006-04-19 10:20:00,48.73,48.77,48.69,48.75,61717.05864505035,27.2857,27.3081,27.2633,27.2969,61717.0586
2006-04-19 10:25:00,48.74,48.94,48.74,48.93,153458.6323066117,27.2913,27.4033,27.2913,27.3977,153458.6323
2006-04-19 10:30:00,48.93,49.25,48.9,49.24,278769.2817852443,27.3977,27.5769,27.3809,27.5713,278769.2818
2006-04-19 10:35:00,49.24,49.32,49.16,49.3,213716.1659161372,27.5713,27.6161,27.5265,27.6049,213716.1659
2006-04-19 10:40:00,49.29,49.36,49.16,49.16,184108.6580526333,27.5993,27.6385,27.5265,27.5265,184108.6581
2006-04-19 10:45:00,49.16,49.26,49.1,49.19,127604.18882017166,27.5265,27.5825,27.4929,27.5433,127604.1888
2006-04-19 10:50:00,49.16,49.3,49.16,49.24,47955.82259581615,27.5265,27.6049,27.5265,27.5713,47955.8226
2006-04-19 10:55:00,49.24,49.39,49.24,49.39,97162.66665065358,27.5713,27.6553,27.5713,27.6553,97162.6667
2006-04-19 11:00:00,49.4,49.45,49.38,49.39,88822.52359051166,27.6609,27.6889,27.6497,27.6553,88822.5236
2006-04-19 11:05:00,49.42,49.61,49.42,49.6,116970.5064184907,27.6721,27.7784,27.6721,27.7728,116970.5064
2006-04-19 11:10:00,49.57,49.68,49.57,49.68,65678.62659861778,27.756,27.8176,27.756,27.8176,65678.6266
2006-04-19 11:15:00,49.68,49.73,49.67,49.68,99873.21314519973,27.8176,27.8456,27.812,27.8176,99873.2131
2006-04-19 11:20:00,49.73,49.77,49.66,49.72,75895.30184729164,27.8456,27.868,27.8064,27.84,75895.3018
2006-04-19 11:25:00,49.73,49.73,49.5,49.51,91950.07723806489,27.8456,27.8456,27.7168,27.7224,91950.0772
2006-04-19 11:30:00,49.51,49.51,49.39,49.42,125519.15305513618,27.7224,27.7224,27.6553,27.6721,125519.1531
2006-04-19 11:35:00,49.42,49.46,49.39,49.41,79439.86264785197,27.6721,27.6945,27.6553,27.6665,79439.8626
2006-04-19 11:40:00,49.4,49.53,49.4,49.53,77980.33761232713,27.6609,27.7336,27.6609,27.7336,77980.3376
2006-04-19 11:45:00,49.55,49.57,49.44,49.48,48789.83690183034,27.7448,27.756,27.6833,27.7057,48789.8369
2006-04-19 11:50:00,49.47,49.48,49.43,49.44,56295.96565595809,27.7001,27.7057,27.6777,27.6833,56295.9657
2006-04-19 11:55:00,49.45,49.54,49.38,49.38,46287.79398378776,27.6889,27.7392,27.6497,27.6497,46287.794
2006-04-19 12:00:00,49.38,49.4,49.29,49.3,96120.14876813584,27.6497,27.6609,27.5993,27.6049,96120.1488
2006-04-19 12:05:00,49.3,49.35,49.3,49.35,84652.45206044069,27.6049,27.6329,27.6049,27.6329,84652.4521
2006-04-19 12:10:00,49.34,49.35,49.31,49.33,42326.22603022034,27.6273,27.6329,27.6105,27.6217,42326.226
2006-04-19 12:15:00,49.32,49.32,49.18,49.19,65678.62659861778,27.6161,27.6161,27.5377,27.5433,65678.6266
2006-04-19 12:20:00,49.23,49.33,49.17,49.27,64636.108716100025,27.5657,27.6217,27.5321,27.5881,64636.1087
2006-04-19 12:25:00,49.28,49.31,49.25,49.26,32109.550781546463,27.5937,27.6105,27.5769,27.5825,32109.5508
2006-04-19 12:30:00,49.26,49.31,49.26,49.31,35445.608005603244,27.5825,27.6105,27.5825,27.6105,35445.608
2006-04-19 12:35:00,49.29,49.35,49.28,49.35,29816.01144000743,27.5993,27.6329,27.5937,27.6329,29816.0114
2006-04-19 12:40:00,49.35,49.41,49.35,49.39,23769.407721404525,27.6329,27.6665,27.6329,27.6553,23769.4077
2006-04-19 12:45:00,49.4,49.44,49.29,49.29,44828.26894826292,27.6609,27.6833,27.5993,27.5993,44828.2689
2006-04-19 12:50:00,49.29,49.32,49.2,49.2,66304.13732812842,27.5993,27.6161,27.5489,27.5489,66304.1373
2006-04-19 12:55:00,49.19,49.2,49.13,49.2,89865.0414730294,27.5433,27.5489,27.5097,27.5489,89865.0415
2006-04-19 13:00:00,49.2,49.27,49.2,49.24,54419.43346742616,27.5489,27.5881,27.5489,27.5713,54419.4335
2006-04-19 13:05:00,49.23,49.26,49.17,49.2,55461.9513499439,27.5657,27.5825,27.5321,27.5489,55461.9513
2006-04-19 13:10:00,49.2,49.24,49.16,49.21,50457.865513858735,27.5489,27.5713,27.5265,27.5545,50457.8655
2006-04-19 13:15:00,49.21,49.28,49.19,49.26,50249.36193735519,27.5545,27.5937,27.5433,27.5825,50249.3619
2006-04-19 13:20:00,49.25,49.28,49.14,49.14,46287.79398378776,27.5769,27.5937,27.5153,27.5153,46287.794
2006-04-19 13:25:00,49.14,49.19,49.11,49.17,144701.48209346263,27.5153,27.5433,27.4985,27.5321,144701.4821
2006-04-19 13:30:00,49.16,49.3,49.16,49.24,57963.99426798648,27.5265,27.6049,27.5265,27.5713,57963.9943
2006-04-19 13:35:00,49.24,49.24,49.14,49.18,83818.43775442649,27.5713,27.5713,27.5153,27.5377,83818.4378
2006-04-19 13:40:00,49.18,49.2,49.14,49.15,104251.78825177424,27.5377,27.5489,27.5153,27.5209,104251.7883
2006-04-19 13:45:00,49.15,49.17,49.08,49.1,92784.09154407908,27.5209,27.5321,27.4817,27.4929,92784.0915
2006-04-19 13:50:00,49.1,49.11,49.05,49.08,106336.82401680973,27.4929,27.4985,27.4649,27.4817,106336.824
2006-04-19 13:55:00,49.08,49.13,49.04,49.04,69640.19455218519,27.4817,27.5097,27.4593,27.4593,69640.1946
2006-04-19 14:00:00,49.04,49.12,49.03,49.12,100707.22745121393,27.4593,27.5041,27.4537,27.5041,100707.2275
2006-04-19 14:05:00,49.12,49.16,49.07,49.11,106545.32759331328,27.5041,27.5265,27.4761,27.4985,106545.3276
2006-04-19 14:10:00,49.14,49.2,49.14,49.17,47955.82259581615,27.5153,27.5489,27.5153,27.5321,47955.8226
2006-04-19 14:15:00,49.16,49.18,49.14,49.17,48581.33332532679,27.5265,27.5377,27.5153,27.5321,48581.3333
2006-04-19 14:20:00,49.17,49.25,49.16,49.2,82567.4162954052,27.5321,27.5769,27.5265,27.5489,82567.4163
2006-04-19 14:25:00,49.2,49.29,49.19,49.26,131774.26035024264,27.5489,27.5993,27.5433,27.5825,131774.2604
2006-04-19 14:30:00,49.26,49.26,49.16,49.16,81316.3948363839,27.5825,27.5825,27.5265,27.5265,81316.3948
2006-04-19 14:35:00,49.17,49.21,49.16,49.19,87780.00570799391,27.5321,27.5545,27.5265,27.5433,87780.0057
2006-04-19 14:40:00,49.19,49.31,49.19,49.25,114885.4706534552,27.5433,27.6105,27.5433,27.5769,114885.4707
2006-04-19 14:45:00,49.25,49.25,49.19,49.22,76312.30900029874,27.5769,27.5769,27.5433,27.5601,76312.309
2006-04-19 14:50:00,49.22,49.26,49.21,49.21,96328.6523446394,27.5601,27.5825,27.5545,27.5545,96328.6523
2006-04-19 14:55:00,49.21,49.21,49.16,49.16,88405.51643750456,27.5545,27.5545,27.5265,27.5265,88405.5164
2006-04-19 15:00:00,49.18,49.24,49.15,49.24,47747.3190193126,27.5377,27.5713,27.5209,27.5713,47747.319
2006-04-19 15:05:00,49.24,49.24,49.16,49.21,48998.34047833389,27.5713,27.5713,27.5265,27.5545,48998.3405
2006-04-19 15:10:00,49.2,49.25,49.18,49.21,34194.58654658195,27.5489,27.5769,27.5377,27.5545,34194.5865
2006-04-19 15:15:00,49.21,49.22,49.16,49.18,49415.34763134099,27.5545,27.5601,27.5265,27.5377,49415.3476
2006-04-19 15:20:00,49.19,49.21,49.16,49.16,89656.53789652584,27.5433,27.5545,27.5265,27.5265,89656.5379
2006-04-19 15:25:00,49.17,49.19,49.16,49.16,70682.71243470293,27.5321,27.5433,27.5265,27.5265,70682.7124
2006-04-19 15:30:00,49.16,49.17,49.16,49.17,74852.7839647739,27.5265,27.5321,27.5265,27.5321,74852.784
2006-04-19 15:35:00,49.17,49.2,49.16,49.2,75686.7982707881,27.5321,27.5489,27.5265,27.5489,75686.7983
2006-04-19 15:40:00,49.2,49.25,49.19,49.23,145326.9928229733,27.5489,27.5769,27.5433,27.5657,145326.9928
2006-04-19 15:45:00,49.23,49.26,49.2,49.22,134484.80684478878,27.5657,27.5825,27.5489,27.5601,134484.8068
2006-04-19 15:50:00,49.21,49.23,49.19,49.21,161173.26463724297,27.5545,27.5657,27.5433,27.5545,161173.2646
2006-04-19 15:55:00,49.18,49.2,49.16,49.19,116553.4992654836,27.5377,27.5489,27.5265,27.5433,116553.4993
2006-04-20 09:30:00,48.49,48.72,48.46,48.63,242489.65947362687,27.1513,27.2801,27.1345,27.2297,242489.6595
2006-04-20 09:35:00,48.68,48.75,48.68,48.73,157628.70383668266,27.2577,27.2969,27.2577,27.2857,157628.7038
2006-04-20 09:40:00,48.73,48.84,48.73,48.74,177853.55075752686,27.2857,27.3473,27.2857,27.2913,177853.5508
2006-04-20 09:45:00,48.74,48.81,48.68,48.81,128021.19597317876,27.2913,27.3305,27.2577,27.3305,128021.196
2006-04-20 09:50:00,48.78,48.87,48.73,48.73,140531.41056339166,27.3137,27.3641,27.2857,27.2857,140531.4106
2006-04-20 09:55:00,48.73,48.89,48.71,48.88,90073.54504953294,27.2857,27.3753,27.2745,27.3697,90073.545
2006-04-20 10:00:00,48.88,48.94,48.87,48.94,103626.2775222636,27.3697,27.4033,27.3641,27.4033,103626.2775
2006-04-20 10:05:00,48.94,48.97,48.85,48.85,107379.34189932748,27.4033,27.4201,27.3529,27.3529,107379.3419
2006-04-20 10:10:00,48.85,48.85,48.69,48.69,118847.03860702264,27.3529,27.3529,27.2633,27.2633,118847.0386
2006-04-20 10:15:00,48.69,48.79,48.69,48.74,148454.54647052652,27.2633,27.3193,27.2633,27.2913,148454.5465
2006-04-20 10:20:00,48.74,48.85,48.73,48.8,90073.54504953294,27.2913,27.3529,27.2857,27.3249,90073.545
2006-04-20 10:25:00,48.78,48.92,48.76,48.78,135735.82830381006,27.3137,27.3921,27.3025,27.3137,135735.8283
2006-04-20 10:30:00,48.79,48.84,48.71,48.74,75895.30184729164,27.3193,27.3473,27.2745,27.2913,75895.3018
2006-04-20 10:35:00,48.74,48.75,48.6,48.6,74227.27323526326,27.2913,27.2969,27.2129,27.2129,74227.2732
2006-04-20 10:40:00,48.6,48.62,48.45,48.49,194533.8368778108,27.2129,27.2241,27.1289,27.1513,194533.8369
2006-04-20 10:45:00,48.49,48.51,48.39,48.39,355290.0943620466,27.1513,27.1625,27.0953,27.0953,355290.0944
2006-04-20 10:50:00,48.4,48.41,48.32,48.32,294824.05717601755,27.1009,27.1065,27.0561,27.0561,294824.0572
2006-04-20 10:55:00,48.33,48.37,48.32,48.33,99039.19883918553,27.0617,27.0841,27.0561,27.0617,99039.1988
2006-04-20 11:00:00,48.33,48.34,48.26,48.34,139905.89983388103,27.0617,27.0673,27.0225,27.0673,139905.8998
2006-04-20 11:05:00,48.34,48.36,48.3,48.33,93618.10585009328,27.0673,27.0785,27.0449,27.0617,93618.1059
2006-04-20 11:10:00,48.32,48.38,48.25,48.25,102583.75963974584,27.0561,27.0897,27.0169,27.0169,102583.7596
2006-04-20 11:15:00,48.26,48.26,48.11,48.17,248744.76676873333,27.0225,27.0225,26.9385,26.9721,248744.7668
2006-04-20 11:20:00,48.18,48.22,48.12,48.19,142199.43917542006,26.9777,27.0001,26.9441,26.9833,142199.4392
2006-04-20 11:25:00,48.18,48.38,48.18,48.38,61925.5622215539,26.9777,27.0897,26.9777,27.0897,61925.5622
2006-04-20 11:30:00,48.37,48.57,48.37,48.4,111340.90985289488,27.0841,27.1961,27.0841,27.1009,111340.9099
2006-04-20 11:35:00,48.4,48.53,48.4,48.49,97788.17738016424,27.1009,27.1737,27.1009,27.1513,97788.1774
2006-04-20 11:40:00,48.51,48.66,48.49,48.6,55670.45492644744,27.1625,27.2465,27.1513,27.2129,55670.4549
2006-04-20 11:45:00,48.6,48.65,48.52,48.52,66721.14448113552,27.2129,27.2409,27.1681,27.1681,66721.1445
2006-04-20 11:50:00,48.52,48.62,48.45,48.61,53793.92273791551,27.1681,27.2241,27.1289,27.2185,53793.9227
2006-04-20 11:55:00,48.63,48.72,48.63,48.72,61508.5550685468,27.2297,27.2801,27.2297,27.2801,61508.5551
2006-04-20 12:00:00,48.72,48.72,48.53,48.58,74852.7839647739,27.2801,27.2801,27.1737,27.2017,74852.784
2006-04-20 12:05:00,48.58,48.58,48.49,48.51,52334.39770239067,27.2017,27.2017,27.1513,27.1625,52334.3977
2006-04-20 12:10:00,48.52,48.61,48.46,48.52,83609.93417792294,27.1681,27.2185,27.1345,27.1681,83609.9342
2006-04-20 12:15:00,48.5,48.58,48.5,48.57,40658.19741819195,27.1569,27.2017,27.1569,27.1961,40658.1974
2006-04-20 12:20:00,48.57,48.67,48.52,48.59,59632.02288001486,27.1961,27.2521,27.1681,27.2073,59632.0229
2006-04-20 12:25:00,48.59,48.66,48.55,48.59,53376.91558490841,27.2073,27.2465,27.1849,27.2073,53376.9156
2006-04-20 12:30:00,48.59,48.66,48.59,48.64,22726.889838886786,27.2073,27.2465,27.2073,27.2353,22726.8898
2006-04-20 12:35:00,48.64,48.64,48.57,48.58,44619.76537175937,27.2353,27.2353,27.1961,27.2017,44619.7654
2006-04-20 12:40:00,48.58,48.65,48.58,48.62,21267.364803361943,27.2017,27.2409,27.2017,27.2241,21267.3648
2006-04-20 12:45:00,48.62,48.66,48.59,48.66,45036.77252476647,27.2241,27.2465,27.2073,27.2465,45036.7725
2006-04-20 12:50:00,48.65,48.82,48.65,48.81,74852.7839647739,27.2409,27.3361,27.2409,27.3305,74852.784
2006-04-20 12:55:00,48.83,48.9,48.8,48.9,69431.69097568165,27.3417,27.3809,27.3249,27.3809,69431.691
2006-04-20 13:00:00,48.91,48.99,48.83,48.95,144909.9856699662,27.3865,27.4313,27.3417,27.4089,144909.9857
2006-04-20 13:05:00,48.95,49.04,48.91,48.93,77771.83403582359,27.4089,27.4593,27.3865,27.3977,77771.834
2006-04-20 13:10:00,48.92,49.1,48.92,49.06,80273.87695386616,27.3921,27.4929,27.3921,27.4705,80273.877
2006-04-20 13:15:00,49.06,49.17,48.48,49.08,114885.4706534552,27.4705,27.5321,27.1457,27.4817,114885.4707
2006-04-20 13:20:00,49.06,49.11,48.94,49.11,145326.9928229733,27.4705,27.4985,27.4033,27.4985,145326.9928
2006-04-20 13:25:00,49.12,49.13,48.78,48.84,128438.20312618586,27.5041,27.5097,27.3137,27.3473,128438.2031
2006-04-20 13:30:00,48.83,48.92,48.79,48.92,60674.54076253261,27.3417,27.3921,27.3193,27.3921,60674.5408
2006-04-20 13:35:00,48.89,48.94,48.86,48.94,45662.28325427712,27.3753,27.4033,27.3585,27.4033,45662.2833
2006-04-20 13:40:00,48.94,49.05,48.93,49.05,40449.69384168841,27.4033,27.4649,27.3977,27.4649,40449.6938
2006-04-20 13:45:00,49.05,49.15,48.94,48.96,77980.33761232713,27.4649,27.5209,27.4033,27.4145,77980.3376
2006-04-20 13:50:00,48.95,49.04,48.92,48.98,36279.62231161744,27.4089,27.4593,27.3921,27.4257,36279.6223
2006-04-20 13:55:00,48.97,49.0,48.89,48.9,52334.39770239067,27.4201,27.4369,27.3753,27.3809,52334.3977
2006-04-20 14:00:00,48.88,48.89,48.78,48.86,100707.22745121393,27.3697,27.3753,27.3137,27.3585,100707.2275
2006-04-20 14:05:00,48.87,48.92,48.82,48.91,47330.31186630551,27.3641,27.3921,27.3361,27.3865,47330.3119
2006-04-20 14:10:00,48.91,48.93,48.86,48.89,50040.85836085164,27.3865,27.3977,27.3585,27.3753,50040.8584
2006-04-20 14:15:00,48.88,48.92,48.83,48.84,44411.26179525583,27.3697,27.3921,27.3417,27.3473,44411.2618
2006-04-20 14:20:00,48.85,48.92,48.85,48.9,36279.62231161744,27.3529,27.3921,27.3529,27.3809,36279.6223
2006-04-20 14:25:00,48.9,48.9,48.81,48.83,78814.35191834133,27.3809,27.3809,27.3305,27.3417,78814.3519
2006-04-20 14:30:00,48.83,48.94,48.81,48.94,59632.02288001486,27.3417,27.4033,27.3305,27.4033,59632.0229
2006-04-20 14:35:00,48.95,48.96,48.88,48.88,59840.52645651841,27.4089,27.4145,27.3697,27.3697,59840.5265
2006-04-20 14:40:00,48.91,48.92,48.82,48.86,74018.7696587597,27.3865,27.3921,27.3361,27.3585,74018.7697
2006-04-20 14:45:00,48.86,48.91,48.85,48.87,70265.70528169583,27.3585,27.3865,27.3529,27.3641,70265.7053
2006-04-20 14:50:00,48.86,48.87,48.8,48.86,46704.80113679486,27.3585,27.3641,27.3249,27.3585,46704.8011
2006-04-20 14:55:00,48.86,48.93,48.86,48.92,66721.14448113552,27.3585,27.3977,27.3585,27.3921,66721.1445
2006-04-20 15:00:00,48.92,48.93,48.87,48.89,42326.22603022034,27.3921,27.3977,27.3641,27.3753,42326.226
2006-04-20 15:05:00,48.89,49.01,48.89,48.96,79231.35907134842,27.3753,27.4425,27.3753,27.4145,79231.3591
2006-04-20 15:10:00,48.96,49.04,48.91,48.94,46913.30471329841,27.4145,27.4593,27.3865,27.4033,46913.3047
2006-04-20 15:15:00,48.96,49.01,48.91,49.0,43160.240336234536,27.4145,27.4425,27.3865,27.4369,43160.2403
2006-04-20 15:20:00,49.0,49.04,48.97,49.0,38781.665229660015,27.4369,27.4593,27.4201,27.4369,38781.6652
2006-04-20 15:25:00,49.0,49.03,48.96,48.96,46079.29040728421,27.4369,27.4537,27.4145,27.4145,46079.2904
2006-04-20 15:30:00,48.95,49.01,48.94,48.96,92158.58081456844,27.4089,27.4425,27.4033,27.4145,92158.5808
2006-04-20 15:35:00,48.96,49.08,48.95,49.08,83192.92702491584,27.4145,27.4817,27.4089,27.4817,83192.927
2006-04-20 15:40:00,49.08,49.1,49.05,49.06,99664.70956869615,27.4817,27.4929,27.4649,27.4705,99664.7096
2006-04-20 15:45:00,49.05,49.21,49.05,49.16,125727.65663163974,27.4649,27.5545,27.4649,27.5265,125727.6566
2006-04-20 15:50:00,49.16,49.16,49.04,49.08,90073.54504953294,27.5265,27.5265,27.4593,27.4817,90073.545
2006-04-20 15:55:00,49.08,49.11,49.04,49.06,91116.06293205069,27.4817,27.4985,27.4593,27.4705,91116.0629
2006-04-21 09:30:00,49.46,49.64,49.07,49.42,560040.6064885312,27.6945,27.7952,27.4761,27.6721,560040.6065
2006-04-21 09:35:00,49.45,49.71,49.45,49.53,222056.3089762792,27.6889,27.8344,27.6889,27.7336,222056.309
2006-04-21 09:40:00,49.54,49.57,49.39,49.41,162007.27894325717,27.7392,27.756,27.6553,27.6665,162007.2789
2006-04-21 09:45:00,49.44,49.45,49.35,49.39,116553.4992654836,27.6833,27.6889,27.6329,27.6553,116553.4993
2006-04-21 09:50:00,49.39,49.46,49.36,49.41,115719.4849594694,27.6553,27.6945,27.6385,27.6665,115719.485
2006-04-21 09:55:00,49.42,49.43,49.3,49.33,155752.17164815072,27.6721,27.6777,27.6049,27.6217,155752.1716
2006-04-21 10:00:00,49.31,49.61,49.3,49.59,97579.67380366068,27.6105,27.7784,27.6049,27.7672,97579.6738
2006-04-21 10:05:00,49.59,49.78,49.59,49.63,111966.42058240554,27.7672,27.8736,27.7672,27.7896,111966.4206
2006-04-21 10:10:00,49.64,49.88,49.62,49.85,84443.94848393713,27.7952,27.9296,27.784,27.9128,84443.9485
2006-04-21 10:15:00,49.85,49.89,49.62,49.62,109881.38481737004,27.9128,27.9352,27.784,27.784,109881.3848
2006-04-21 10:20:00,49.63,49.64,49.56,49.57,72767.74819973842,27.7896,27.7952,27.7504,27.756,72767.7482
2006-04-21 10:25:00,49.57,49.63,49.46,49.48,124476.63517261844,27.756,27.7896,27.6945,27.7057,124476.6352
2006-04-21 10:30:00,49.48,49.68,49.47,49.64,104668.79540478134,27.7057,27.8176,27.7001,27.7952,104668.7954
2006-04-21 10:35:00,49.6,49.78,49.58,49.78,92575.58796757551,27.7728,27.8736,27.7616,27.8736,92575.588
2006-04-21 10:40:00,49.82,49.84,49.74,49.84,74644.28038827036,27.896,27.9072,27.8512,27.9072,74644.2804
2006-04-21 10:45:00,49.84,49.88,49.75,49.83,77563.33045932003,27.9072,27.9296,27.8568,27.9016,77563.3305
2006-04-21 10:50:00,49.78,49.88,49.78,49.86,129272.21743220004,27.8736,27.9296,27.8736,27.9184,129272.2174
2006-04-21 10:55:00,49.84,49.9,49.8,49.88,128855.21027919296,27.9072,27.9408,27.8848,27.9296,128855.2103
2006-04-21 11:00:00,49.9,49.92,49.83,49.89,84652.45206044069,27.9408,27.952,27.9016,27.9352,84652.4521
2006-04-21 11:05:00,49.88,49.95,49.88,49.92,60883.04433903616,27.9296,27.9688,27.9296,27.952,60883.0443
2006-04-21 11:10:00,49.91,49.91,49.8,49.86,54210.929890922605,27.9464,27.9464,27.8848,27.9184,54210.9299
2006-04-21 11:15:00,49.86,49.88,49.81,49.81,76520.81257680229,27.9184,27.9296,27.8904,27.8904,76520.8126
2006-04-21 11:20:00,49.81,49.97,49.81,49.93,84860.95563694423,27.8904,27.98,27.8904,27.9576,84860.9556
2006-04-21 11:25:00,49.92,49.95,49.86,49.91,90907.55935554714,27.952,27.9688,27.9184,27.9464,90907.5594
2006-04-21 11:30:00,49.89,49.9,49.81,49.86,72559.24462323487,27.9352,27.9408,27.8904,27.9184,72559.2446
2006-04-21 11:35:00,49.86,49.99,49.81,49.98,48164.3261723197,27.9184,27.9912,27.8904,27.9856,48164.3262
2006-04-21 11:40:00,49.99,50.12,49.97,50.08,59632.02288001486,27.9912,28.064,27.98,28.0416,59632.0229
2006-04-21 11:45:00,50.06,50.24,50.01,50.24,96328.6523446394,28.0304,28.1312,28.0024,28.1312,96328.6523
2006-04-21 11:50:00,50.23,50.36,50.23,50.29,99456.20599219264,28.1256,28.1984,28.1256,28.1592,99456.206
2006-04-21 11:55:00,50.28,50.36,50.22,50.23,161590.27179025006,28.1536,28.1984,28.12,28.1256,161590.2718
2006-04-21 12:00:00,50.22,50.32,50.22,50.32,77563.33045932003,28.12,28.176,28.12,28.176,77563.3305
2006-04-21 12:05:00,50.32,50.32,50.22,50.26,42117.72245371679,28.176,28.176,28.12,28.1424,42117.7225
2006-04-21 12:10:00,50.23,50.25,50.16,50.2,46287.79398378776,28.1256,28.1368,28.0864,28.1088,46287.794
2006-04-21 12:15:00,50.19,50.23,50.11,50.2,61091.5479155397,28.1032,28.1256,28.0584,28.1088,61091.5479
2006-04-21 12:20:00,50.21,50.38,50.2,50.38,90282.04862603649,28.1144,28.2096,28.1088,28.2096,90282.0486
2006-04-21 12:25:00,50.39,50.42,50.34,50.4,54002.426314419055,28.2152,28.232,28.1872,28.2208,54002.4263
2006-04-21 12:30:00,50.37,50.37,50.25,50.27,50040.85836085164,28.204,28.204,28.1368,28.148,50040.8584
2006-04-21 12:35:00,50.26,50.33,50.25,50.33,21267.364803361943,28.1424,28.1816,28.1368,28.1816,21267.3648
2006-04-21 12:40:00,50.35,50.36,50.3,50.36,26271.450639447103,28.1928,28.1984,28.1648,28.1984,26271.4506
2006-04-21 12:45:00,50.34,50.41,50.33,50.4,33569.0758170713,28.1872,28.2264,28.1816,28.2208,33569.0758
2006-04-21 12:50:00,50.41,50.42,50.36,50.36,48998.34047833389,28.2264,28.232,28.1984,28.1984,48998.3405
2006-04-21 12:55:00,50.39,50.4,50.32,50.35,39198.67238266712,28.2152,28.2208,28.176,28.1928,39198.6724
2006-04-21 13:00:00,50.35,50.35,50.33,50.35,32735.06151105712,28.1928,28.1928,28.1816,28.1928,32735.0615
2006-04-21 13:05:00,50.36,50.51,50.35,50.5,83192.92702491584,28.1984,28.2824,28.1928,28.2768,83192.927
2006-04-21 13:10:00,50.51,50.83,50.51,50.82,179313.07579305168,28.2824,28.4616,28.2824,28.456,179313.0758
2006-04-21 13:15:00,50.82,50.84,50.7,50.84,156169.1788011578,28.456,28.4672,28.3888,28.4672,156169.1788
2006-04-21 13:20:00,50.84,51.05,50.82,51.04,241238.6380146056,28.4672,28.5848,28.456,28.5792,241238.638
2006-04-21 13:25:00,51.04,51.04,50.91,50.91,118638.53503051908,28.5792,28.5792,28.5064,28.5064,118638.535
2006-04-21 13:30:00,50.91,51.02,50.87,50.95,81941.90556589456,28.5064,28.568,28.484,28.5288,81941.9056
2006-04-21 13:35:00,50.94,50.98,50.88,50.95,65261.61944561068,28.5232,28.5456,28.4896,28.5288,65261.6194
2006-04-21 13:40:00,50.95,50.96,50.84,50.86,76103.80542379519,28.5288,28.5344,28.4672,28.4784,76103.8054
2006-04-21 13:45:00,50.86,50.94,50.86,50.93,48164.3261723197,28.4784,28.5232,28.4784,28.5176,48164.3262
2006-04-21 13:50:00,50.93,50.93,50.85,50.85,52334.39770239067,28.5176,28.5176,28.4728,28.4728,52334.3977
2006-04-21 13:55:00,50.92,50.93,50.82,50.92,82358.91271890164,28.512,28.5176,28.456,28.512,82358.9127
2006-04-21 14:00:00,50.92,50.97,50.82,50.86,158879.72529570395,28.512,28.54,28.456,28.4784,158879.7253
2006-04-21 14:05:00,50.86,51.02,50.84,51.01,124476.63517261844,28.4784,28.568,28.4672,28.5624,124476.6352
2006-04-21 14:10:00,51.0,51.08,50.89,51.05,149705.5679295478,28.5568,28.6015,28.4952,28.5848,149705.5679
2006-04-21 14:15:00,51.05,51.15,50.99,51.05,165968.8468968246,28.5848,28.6407,28.5512,28.5848,165968.8469
2006-04-21 14:20:00,51.08,51.08,50.88,50.91,67346.65521064616,28.6015,28.6015,28.4896,28.5064,67346.6552
2006-04-21 14:25:00,50.88,50.92,50.8,50.83,95703.14161512876,28.4896,28.512,28.4448,28.4616,95703.1416
2006-04-21 14:30:00,50.83,50.83,50.46,50.48,141782.43202241298,28.4616,28.4616,28.2544,28.2656,141782.432
2006-04-21 14:35:00,50.48,50.77,50.46,50.77,143241.9570579378,28.2656,28.428,28.2544,28.428,143241.9571
2006-04-21 14:40:00,50.76,50.95,50.75,50.77,144701.48209346263,28.4224,28.5288,28.4168,28.428,144701.4821
2006-04-21 14:45:00,50.77,50.89,50.77,50.83,78605.84834183777,28.428,28.4952,28.428,28.4616,78605.8483
2006-04-21 14:50:00,50.83,50.98,50.83,50.98,74644.28038827036,28.4616,28.5456,28.4616,28.5456,74644.2804
2006-04-21 14:55:00,50.98,51.05,50.85,50.85,105502.80971079553,28.5456,28.5848,28.4728,28.4728,105502.8097
2006-04-21 15:00:00,50.85,50.96,50.82,50.85,127604.18882017166,28.4728,28.5344,28.456,28.4728,127604.1888
2006-04-21 15:05:00,50.85,50.91,50.84,50.86,94869.12730911456,28.4728,28.5064,28.4672,28.4784,94869.1273
2006-04-21 15:10:00,50.86,50.91,50.8,50.82,95703.14161512876,28.4784,28.5064,28.4448,28.456,95703.1416
2006-04-21 15:15:00,50.82,50.89,50.82,50.88,101749.74533373164,28.456,28.4952,28.456,28.4896,101749.7453
2006-04-21 15:20:00,50.88,50.88,50.8,50.84,84026.94133093003,28.4896,28.4896,28.4448,28.4672,84026.9413
2006-04-21 15:25:00,50.83,50.86,50.81,50.86,68389.1730931639,28.4616,28.4784,28.4504,28.4784,68389.1731
2006-04-21 15:30:00,50.86,51.06,50.86,51.04,139905.89983388103,28.4784,28.5904,28.4784,28.5792,139905.8998
2006-04-21 15:35:00,51.04,51.2,51.04,51.2,243740.68093264816,28.5792,28.6687,28.5792,28.6687,243740.6809
2006-04-21 15:40:00,51.21,51.41,51.17,51.32,262714.5063944711,28.6743,28.7863,28.6519,28.7359,262714.5064
2006-04-21 15:45:00,51.32,51.36,51.24,51.24,136778.3461863278,28.7359,28.7583,28.6911,28.6911,136778.3462
2006-04-21 15:50:00,51.24,51.28,51.15,51.28,168887.89696787426,28.6911,28.7135,28.6407,28.7135,168887.897
2006-04-21 15:55:00,51.28,51.37,51.23,51.32,303789.7109656701,28.7135,28.7639,28.6855,28.7359,303789.711
2006-04-24 09:30:00,50.98,51.02,50.85,50.92,276892.74959671235,28.5456,28.568,28.4728,28.512,276892.7496
2006-04-24 09:35:00,50.92,50.95,50.5,50.74,196410.36906634265,28.512,28.5288,28.2768,28.4112,196410.3691
2006-04-24 09:40:00,50.77,50.91,50.65,50.65,287526.4319983933,28.428,28.5064,28.3608,28.3608,287526.432
2006-04-24 09:45:00,50.68,50.84,50.5,50.77,353413.5621735147,28.3776,28.4672,28.2768,28.428,353413.5622
2006-04-24 09:50:00,50.77,50.83,50.69,50.73,260212.4634764285,28.428,28.4616,28.3832,28.4056,260212.4635
2006-04-24 09:55:00,50.69,50.73,50.62,50.68,152207.61084759035,28.3832,28.4056,28.344,28.3776,152207.6108
2006-04-24 10:00:00,50.69,50.74,50.61,50.62,222681.81970578976,28.3832,28.4112,28.3384,28.344,222681.8197
2006-04-24 10:05:00,50.62,50.72,50.62,50.7,210588.612268584,28.344,28.4,28.344,28.3888,210588.6123
2006-04-24 10:10:00,50.7,50.74,50.65,50.74,298994.1287060885,28.3888,28.4112,28.3608,28.4112,298994.1287
2006-04-24 10:15:00,50.71,50.89,50.68,50.7,152624.6180005975,28.3944,28.4952,28.3776,28.3888,152624.618
2006-04-24 10:20:00,50.7,50.79,50.69,50.69,116553.4992654836,28.3888,28.4392,28.3832,28.3832,116553.4993
2006-04-24 10:25:00,50.69,50.73,50.61,50.62,134067.79969178166,28.3832,28.4056,28.3384,28.344,134067.7997
2006-04-24 10:30:00,50.62,50.69,50.47,50.48,253331.8454518114,28.344,28.3832,28.26,28.2656,253331.8455
2006-04-24 10:35:00,50.47,50.66,50.45,50.62,183900.15447612977,28.26,28.3664,28.2488,28.344,183900.1545
2006-04-24 10:40:00,50.61,50.67,50.55,50.66,111966.42058240554,28.3384,28.372,28.3048,28.3664,111966.4206
2006-04-24 10:45:00,50.64,50.68,50.55,50.68,122600.10298408652,28.3552,28.3776,28.3048,28.3776,122600.103
2006-04-24 10:50:00,50.68,50.71,50.57,50.58,83192.92702491584,28.3776,28.3944,28.316,28.3216,83192.927
2006-04-24 10:55:00,50.57,50.6,50.45,50.5,101541.24175722813,28.316,28.3328,28.2488,28.2768,101541.2418
2006-04-24 11:00:00,50.5,50.54,50.41,50.44,164717.8254378033,28.2768,28.2992,28.2264,28.2432,164717.8254
2006-04-24 11:05:00,50.44,50.56,50.41,50.54,121766.08867807232,28.2432,28.3104,28.2264,28.2992,121766.0887
2006-04-24 11:10:00,50.54,50.65,50.53,50.58,106336.82401680973,28.2992,28.3608,28.2936,28.3216,106336.824
2006-04-24 11:15:00,50.58,50.61,50.54,50.57,164092.31470829266,28.3216,28.3384,28.2992,28.316,164092.3147
2006-04-24 11:20:00,50.57,50.6,50.55,50.56,116762.00284198717,28.316,28.3328,28.3048,28.3104,116762.0028
2006-04-24 11:25:00,50.55,50.55,50.49,50.51,121140.57794856168,28.3048,28.3048,28.2712,28.2824,121140.5779
2006-04-24 11:30:00,50.51,50.56,50.38,50.38,92158.58081456844,28.2824,28.3104,28.2096,28.2096,92158.5808
2006-04-24 11:35:00,50.38,50.39,50.27,50.27,331520.68664064206,28.2096,28.2152,28.148,28.148,331520.6866
2006-04-24 11:40:00,50.28,50.46,50.28,50.4,87154.49497848326,28.1536,28.2544,28.1536,28.2208,87154.495
2006-04-24 11:45:00,50.4,50.45,50.33,50.38,97371.17022715714,28.2208,28.2488,28.1816,28.2096,97371.1702
2006-04-24 11:50:00,50.37,50.39,50.33,50.33,223515.834011804,28.204,28.2152,28.1816,28.1816,223515.834
2006-04-24 11:55:00,50.31,50.31,50.17,50.18,205584.5264324988,28.1704,28.1704,28.092,28.0976,205584.5264
2006-04-24 12:00:00,50.22,50.25,50.07,50.1,298160.1144000743,28.12,28.1368,28.036,28.0528,298160.1144
2006-04-24 12:05:00,50.1,50.24,50.07,50.21,180147.09009906588,28.0528,28.1312,28.036,28.1144,180147.0901
2006-04-24 12:10:00,50.21,50.31,50.2,50.31,125310.64947863264,28.1144,28.1704,28.1088,28.1704,125310.6495
2006-04-24 12:15:00,50.3,50.35,50.26,50.33,63802.09441008583,28.1648,28.1928,28.1424,28.1816,63802.0944
2006-04-24 12:20:00,50.32,50.34,50.25,50.33,96120.14876813584,28.176,28.1872,28.1368,28.1816,96120.1488
2006-04-24 12:25:00,50.33,50.44,50.26,50.42,78397.34476533423,28.1816,28.2432,28.1424,28.232,78397.3448
2006-04-24 12:30:00,50.42,50.45,50.33,50.34,101541.24175722813,28.232,28.2488,28.1816,28.1872,101541.2418
2006-04-24 12:35:00,50.37,50.4,50.33,50.36,43785.75106574518,28.204,28.2208,28.1816,28.1984,43785.7511
2006-04-24 12:40:00,50.35,50.53,50.35,50.5,68180.66951666035,28.1928,28.2936,28.1928,28.2768,68180.6695
2006-04-24 12:45:00,50.5,50.51,50.41,50.41,18556.81830881581,28.2768,28.2824,28.2264,28.2264,18556.8183
2006-04-24 12:50:00,50.41,50.62,50.39,50.52,73810.26608225616,28.2264,28.344,28.2152,28.288,73810.2661
2006-04-24 12:55:00,50.52,50.62,50.47,50.54,49206.84405483744,28.288,28.344,28.26,28.2992,49206.8441
2006-04-24 13:00:00,50.54,50.54,50.43,50.43,48164.3261723197,28.2992,28.2992,28.2376,28.2376,48164.3262
2006-04-24 13:05:00,50.43,50.52,50.43,50.49,57129.97996197228,28.2376,28.288,28.2376,28.2712,57129.98
2006-04-24 13:10:00,50.5,50.51,50.43,50.51,41700.71530070969,28.2768,28.2824,28.2376,28.2824,41700.7153
2006-04-24 13:15:00,50.51,50.54,50.45,50.45,39824.18311217776,28.2824,28.2992,28.2488,28.2488,39824.1831
2006-04-24 13:20:00,50.45,50.49,50.41,50.47,62551.07295106454,28.2488,28.2712,28.2264,28.26,62551.073
2006-04-24 13:25:00,50.46,50.46,50.16,50.19,123225.61371359717,28.2544,28.2544,28.0864,28.1032,123225.6137
2006-04-24 13:30:00,50.19,50.21,50.1,50.17,206418.540738513,28.1032,28.1144,28.0528,28.092,206418.5407
2006-04-24 13:35:00,50.17,50.25,50.12,50.2,88822.52359051166,28.092,28.1368,28.064,28.1088,88822.5236
2006-04-24 13:40:00,50.2,50.31,50.2,50.24,60257.53360952551,28.1088,28.1704,28.1088,28.1312,60257.5336
2006-04-24 13:45:00,50.24,50.24,49.98,49.98,78605.84834183777,28.1312,28.1312,27.9856,27.9856,78605.8483
2006-04-24 13:50:00,49.98,50.07,49.9,50.05,267927.0958070598,27.9856,28.036,27.9408,28.0248,267927.0958
2006-04-24 13:55:00,50.05,50.13,50.05,50.1,112174.92415890908,28.0248,28.0696,28.0248,28.0528,112174.9242
2006-04-24 14:00:00,50.11,50.13,50.05,50.11,72976.25177624197,28.0584,28.0696,28.0248,28.0584,72976.2518
2006-04-24 14:05:00,50.11,50.19,50.09,50.19,102583.75963974584,28.0584,28.1032,28.0472,28.1032,102583.7596
2006-04-24 14:10:00,50.19,50.23,50.12,50.19,86945.99140197971,28.1032,28.1256,28.064,28.1032,86945.9914
2006-04-24 14:15:00,50.19,50.2,50.02,50.05,93826.6094265968,28.1032,28.1088,28.008,28.0248,93826.6094
2006-04-24 14:20:00,50.05,50.1,50.0,50.04,71308.22316421357,28.0248,28.0528,27.9968,28.0192,71308.2232
2006-04-24 14:25:00,50.04,50.08,50.02,50.04,64427.60513959648,28.0192,28.0416,28.008,28.0192,64427.6051
2006-04-24 14:30:00,50.05,50.08,50.03,50.03,72559.24462323487,28.0248,28.0416,28.0136,28.0136,72559.2446
2006-04-24 14:35:00,50.04,50.12,50.01,50.11,77146.32330631293,28.0192,28.064,28.0024,28.0584,77146.3233
2006-04-24 14:40:00,50.12,50.17,50.05,50.1,66721.14448113552,28.064,28.092,28.0248,28.0528,66721.1445
2006-04-24 14:45:00,50.1,50.13,50.1,50.1,81941.90556589456,28.0528,28.0696,28.0528,28.0528,81941.9056
2006-04-24 14:50:00,50.1,50.16,50.1,50.13,69848.69812868875,28.0528,28.0864,28.0528,28.0696,69848.6981
2006-04-24 14:55:00,50.12,50.31,50.07,50.25,233315.5021074708,28.064,28.1704,28.036,28.1368,233315.5021
2006-04-24 15:00:00,50.26,50.31,50.18,50.26,115302.47780646232,28.1424,28.1704,28.0976,28.1424,115302.4778
2006-04-24 15:05:00,50.26,50.55,50.26,50.39,286900.9212688827,28.1424,28.3048,28.1424,28.2152,286900.9213
2006-04-24 15:10:00,50.39,50.39,50.3,50.34,133859.29611527812,28.2152,28.2152,28.1648,28.1872,133859.2961
2006-04-24 15:15:00,50.34,50.4,50.32,50.36,127187.18166716456,28.1872,28.2208,28.176,28.1984,127187.1817
2006-04-24 15:20:00,50.36,50.37,50.28,50.35,106962.33474632035,28.1984,28.204,28.1536,28.1928,106962.3347
2006-04-24 15:25:00,50.35,50.53,50.35,50.49,108838.86693485233,28.1928,28.2936,28.1928,28.2712,108838.8669
2006-04-24 15:30:00,50.5,50.65,50.49,50.65,157420.2002601791,28.2768,28.3608,28.2712,28.3608,157420.2003
2006-04-24 15:35:00,50.63,50.69,50.57,50.59,215592.6981046692,28.3496,28.3832,28.316,28.3272,215592.6981
2006-04-24 15:40:00,50.59,50.66,50.57,50.58,111340.90985289488,28.3272,28.3664,28.316,28.3216,111340.9099
2006-04-24 15:45:00,50.59,50.66,50.57,50.65,171389.93988591686,28.3272,28.3664,28.316,28.3608,171389.9399
2006-04-24 15:50:00,50.65,50.65,50.53,50.56,211839.63372760525,28.3608,28.3608,28.2936,28.3104,211839.6337
2006-04-24 15:55:00,50.56,50.59,50.55,50.58,148663.05004703006,28.3104,28.3272,28.3048,28.3216,148663.05
2006-04-25 09:30:00,51.37,51.55,51.32,51.51,305457.7395776985,28.7639,28.8647,28.7359,28.8423,305457.7396
2006-04-25 09:35:00,51.5,51.52,51.37,51.48,110298.39197037714,28.8367,28.8479,28.7639,28.8255,110298.392
2006-04-25 09:40:00,51.47,51.77,51.45,51.73,167011.36477934232,28.8199,28.9879,28.8087,28.9655,167011.3648
2006-04-25 09:45:00,51.73,51.85,51.65,51.8,268969.6136895776,28.9655,29.0327,28.9207,29.0047,268969.6137
2006-04-25 09:50:00,51.81,51.85,51.35,51.53,188278.72958270428,29.0103,29.0327,28.7527,28.8535,188278.7296
2006-04-25 09:55:00,51.54,51.57,51.32,51.33,149080.05720003715,28.8591,28.8759,28.7359,28.7415,149080.0572
2006-04-25 10:00:00,51.32,51.51,51.22,51.24,170138.91842689554,28.7359,28.8423,28.6799,28.6911,170138.9184
2006-04-25 10:05:00,51.22,51.32,51.12,51.27,205376.02285599525,28.6799,28.7359,28.6239,28.7079,205376.0229
2006-04-25 10:10:00,51.27,51.44,51.16,51.32,166594.35762633523,28.7079,28.8031,28.6463,28.7359,166594.3576
2006-04-25 10:15:00,51.32,51.56,51.27,51.48,120932.07437205812,28.7359,28.8703,28.7079,28.8255,120932.0744
2006-04-25 10:20:00,51.48,51.6,51.33,51.33,113842.95277093748,28.8255,28.8927,28.7415,28.7415,113842.9528
2006-04-25 10:25:00,51.34,51.41,50.92,50.98,224349.84831781816,28.7471,28.7863,28.512,28.5456,224349.8483
2006-04-25 10:30:00,50.96,50.96,50.73,50.87,216635.21598718688,28.5344,28.5344,28.4056,28.484,216635.216
2006-04-25 10:35:00,50.84,50.84,50.6,50.61,199329.4191373924,28.4672,28.4672,28.3328,28.3384,199329.4191
2006-04-25 10:40:00,50.6,50.67,50.52,50.65,225392.3662003359,28.3328,28.372,28.288,28.3608,225392.3662
2006-04-25 10:45:00,50.62,50.88,50.57,50.76,191823.2903832646,28.344,28.4896,28.316,28.4224,191823.2904
2006-04-25 10:50:00,50.83,50.91,50.74,50.79,96120.14876813584,28.4616,28.5064,28.4112,28.4392,96120.1488
2006-04-25 10:55:00,50.79,50.91,50.77,50.79,99456.20599219264,28.4392,28.5064,28.428,28.4392,99456.206
2006-04-25 11:00:00,50.78,50.84,50.73,50.84,218511.7481757188,28.4336,28.4672,28.4056,28.4672,218511.7482
2006-04-25 11:05:00,50.8,50.88,50.65,50.65,87988.50928449746,28.4448,28.4896,28.3608,28.3608,87988.5093
2006-04-25 11:10:00,50.62,50.68,50.31,50.31,207252.5550445272,28.344,28.3776,28.1704,28.1704,207252.555
2006-04-25 11:15:00,50.31,50.39,50.19,50.19,164717.8254378033,28.1704,28.2152,28.1032,28.1032,164717.8254
2006-04-25 11:20:00,50.2,50.32,50.12,50.29,125310.64947863264,28.1088,28.176,28.064,28.1592,125310.6495
2006-04-25 11:25:00,50.29,50.36,50.14,50.18,148663.05004703006,28.1592,28.1984,28.0752,28.0976,148663.05
2006-04-25 11:30:00,50.17,50.17,49.93,50.1,151165.09296507263,28.092,28.092,27.9576,28.0528,151165.093
2006-04-25 11:35:00,50.1,50.24,50.07,50.09,94869.12730911456,28.0528,28.1312,28.036,28.0472,94869.1273
2006-04-25 11:40:00,50.09,50.12,49.98,50.03,64427.60513959648,28.0472,28.064,27.9856,28.0136,64427.6051
2006-04-25 11:45:00,50.03,50.23,50.03,50.14,100915.73102771748,28.0136,28.1256,28.0136,28.0752,100915.731
2006-04-25 11:50:00,50.13,50.16,49.98,49.98,84026.94133093003,28.0696,28.0864,27.9856,27.9856,84026.9413
2006-04-25 11:55:00,49.98,50.08,49.82,50.07,140322.90698688812,27.9856,28.0416,27.896,28.036,140322.907
2006-04-25 12:00:00,50.07,50.07,49.74,49.88,151999.10727108683,28.036,28.036,27.8512,27.9296,151999.1073
2006-04-25 12:05:00,49.9,50.07,49.74,49.98,81107.89125988036,27.9408,28.036,27.8512,27.9856,81107.8913
2006-04-25 12:10:00,49.98,50.02,49.79,49.91,167845.37908535652,27.9856,28.008,27.8792,27.9464,167845.3791
2006-04-25 12:15:00,49.89,49.89,49.69,49.69,84652.45206044069,27.9352,27.9352,27.8232,27.8232,84652.4521
2006-04-25 12:20:00,49.7,50.07,49.7,50.05,58798.00857400067,27.8288,28.036,27.8288,28.0248,58798.0086
2006-04-25 12:25:00,50.05,50.06,49.9,49.97,71516.72674071713,28.0248,28.0304,27.9408,27.98,71516.7267
2006-04-25 12:30:00,49.94,50.04,49.93,49.98,81524.89841288746,27.9632,28.0192,27.9576,27.9856,81524.8984
2006-04-25 12:35:00,49.98,50.04,49.89,50.01,60257.53360952551,27.9856,28.0192,27.9352,28.0024,60257.5336
2006-04-25 12:40:00,50.01,50.21,50.01,50.11,61925.5622215539,28.0024,28.1144,28.0024,28.0584,61925.5622
2006-04-25 12:45:00,50.08,50.14,49.97,49.97,46913.30471329841,28.0416,28.0752,27.98,27.98,46913.3047
2006-04-25 12:50:00,49.97,50.07,49.95,50.02,81733.401989391,27.98,28.036,27.9688,28.008,81733.402
2006-04-25 12:55:00,49.98,49.98,49.85,49.92,116762.00284198717,27.9856,27.9856,27.9128,27.952,116762.0028
2006-04-25 13:00:00,49.92,49.93,49.67,49.72,70474.20885819939,27.952,27.9576,27.812,27.84,70474.2089
2006-04-25 13:05:00,49.74,49.83,49.67,49.74,73810.26608225616,27.8512,27.9016,27.812,27.8512,73810.2661
2006-04-25 13:10:00,49.74,49.8,49.54,49.74,143658.9642109449,27.8512,27.8848,27.7392,27.8512,143658.9642
2006-04-25 13:15:00,49.76,49.77,49.49,49.6,105711.31328729908,27.8624,27.868,27.7113,27.7728,105711.3133
2006-04-25 13:20:00,49.6,49.68,49.51,49.6,66929.64805763906,27.7728,27.8176,27.7224,27.7728,66929.6481
2006-04-25 13:25:00,49.62,49.73,49.59,49.63,43160.240336234536,27.784,27.8456,27.7672,27.7896,43160.2403
2006-04-25 13:30:00,49.63,49.65,49.51,49.58,81524.89841288746,27.7896,27.8008,27.7224,27.7616,81524.8984
2006-04-25 13:35:00,49.58,49.63,49.53,49.6,31275.53647553227,27.7616,27.7896,27.7336,27.7728,31275.5365
2006-04-25 13:40:00,49.61,49.74,49.6,49.72,89239.53074351874,27.7784,27.8512,27.7728,27.84,89239.5307
2006-04-25 13:45:00,49.73,49.73,49.63,49.68,49832.354784348085,27.8456,27.8456,27.7896,27.8176,49832.3548
2006-04-25 13:50:00,49.68,49.98,49.68,49.97,96120.14876813584,27.8176,27.9856,27.8176,27.98,96120.1488
2006-04-25 13:55:00,49.96,49.98,49.86,49.86,57546.987114979376,27.9744,27.9856,27.9184,27.9184,57546.9871
2006-04-25 14:00:00,49.85,49.96,49.75,49.78,72559.24462323487,27.9128,27.9744,27.8568,27.8736,72559.2446
2006-04-25 14:05:00,49.78,50.02,49.75,49.98,90282.04862603649,27.8736,28.008,27.8568,27.9856,90282.0486
2006-04-25 14:10:00,49.98,50.04,49.89,50.02,126353.16736115038,27.9856,28.0192,27.9352,28.008,126353.1674
2006-04-25 14:15:00,50.01,50.03,49.88,50.02,32943.56508756066,28.0024,28.0136,27.9296,28.008,32943.5651
2006-04-25 14:20:00,50.07,50.16,50.02,50.13,57546.987114979376,28.036,28.0864,28.008,28.0696,57546.9871
2006-04-25 14:25:00,50.14,50.21,50.06,50.11,94243.61657960391,28.0752,28.1144,28.0304,28.0584,94243.6166
2006-04-25 14:30:00,50.11,50.13,49.91,49.98,53793.92273791551,28.0584,28.0696,27.9464,27.9856,53793.9227
2006-04-25 14:35:00,49.98,50.07,49.93,50.01,38364.65807665292,27.9856,28.036,27.9576,28.0024,38364.6581
2006-04-25 14:40:00,50.0,50.1,49.99,50.05,35654.11158210679,27.9968,28.0528,27.9912,28.0248,35654.1116
2006-04-25 14:45:00,50.07,50.21,50.07,50.18,74435.7768117668,28.036,28.1144,28.036,28.0976,74435.7768
2006-04-25 14:50:00,50.2,50.23,50.06,50.1,95703.14161512876,28.1088,28.1256,28.0304,28.0528,95703.1416
2006-04-25 14:55:00,50.09,50.33,50.09,50.31,117179.00999499424,28.0472,28.1816,28.0472,28.1704,117179.01
2006-04-25 15:00:00,50.29,50.5,50.28,50.31,127812.69239667522,28.1592,28.2768,28.1536,28.1704,127812.6924
2006-04-25 15:05:00,50.3,50.33,50.24,50.27,66304.13732812842,28.1648,28.1816,28.1312,28.148,66304.1373
2006-04-25 15:10:00,50.27,50.28,50.16,50.17,110506.8955468807,28.148,28.1536,28.0864,28.092,110506.8955
2006-04-25 15:15:00,50.15,50.21,50.11,50.17,74227.27323526326,28.0808,28.1144,28.0584,28.092,74227.2732
2006-04-25 15:20:00,50.17,50.31,50.13,50.19,64427.60513959648,28.092,28.1704,28.0696,28.1032,64427.6051
2006-04-25 15:25:00,50.2,50.24,50.11,50.22,64219.10156309293,28.1088,28.1312,28.0584,28.12,64219.1016
2006-04-25 15:30:00,50.21,50.21,50.1,50.14,116136.4921124765,28.1144,28.1144,28.0528,28.0752,116136.4921
2006-04-25 15:35:00,50.13,50.17,49.94,49.98,126561.67093765392,28.0696,28.092,27.9632,27.9856,126561.6709
2006-04-25 15:40:00,49.98,49.98,49.9,49.93,115510.98138296584,27.9856,27.9856,27.9408,27.9576,115510.9814
2006-04-25 15:45:00,49.93,49.96,49.69,49.71,171389.93988591686,27.9576,27.9744,27.8232,27.8344,171389.9399
2006-04-25 15:50:00,49.72,50.06,49.7,49.99,164509.32186129974,27.84,28.0304,27.8288,27.9912,164509.3219
2006-04-25 15:55:00,50.0,50.11,49.98,50.08,163883.81113178912,27.9968,28.0584,27.9856,28.0416,163883.8111
2006-04-26 09:30:00,50.33,50.38,49.69,49.86,154709.65376563295,28.1816,28.2096,27.8232,27.9184,154709.6538
2006-04-26 09:35:00,49.89,49.95,49.69,49.95,131357.25319723555,27.9352,27.9688,27.8232,27.9688,131357.2532
2006-04-26 09:40:00,49.91,50.12,49.89,50.05,113842.95277093748,27.9464,28.064,27.9352,28.0248,113842.9528
2006-04-26 09:45:00,50.01,50.26,50.0,50.26,155960.67522465426,28.0024,28.1424,27.9968,28.1424,155960.6752
2006-04-26 09:50:00,50.26,50.64,50.26,50.58,196618.87264284625,28.1424,28.3552,28.1424,28.3216,196618.8726
2006-04-26 09:55:00,50.59,50.84,50.59,50.71,360294.18019813177,28.3272,28.4672,28.3272,28.3944,360294.1802
2006-04-26 10:00:00,50.71,50.76,50.6,50.66,137195.3533393349,28.3944,28.4224,28.3328,28.3664,137195.3533
2006-04-26 10:05:00,50.66,50.83,50.63,50.77,148454.54647052652,28.3664,28.4616,28.3496,28.428,148454.5465
2006-04-26 10:10:00,50.77,50.91,50.74,50.86,65261.61944561068,28.428,28.5064,28.4112,28.4784,65261.6194
2006-04-26 10:15:00,50.86,50.98,50.68,50.68,111966.42058240554,28.4784,28.5456,28.3776,28.3776,111966.4206
2006-04-26 10:20:00,50.67,50.85,50.65,50.75,87780.00570799391,28.372,28.4728,28.3608,28.4168,87780.0057
2006-04-26 10:25:00,50.77,50.92,50.69,50.69,120932.07437205812,28.428,28.512,28.3832,28.3832,120932.0744
2006-04-26 10:30:00,50.68,50.79,50.46,50.57,268135.5993835633,28.3776,28.4392,28.2544,28.316,268135.5994
2006-04-26 10:35:00,50.56,50.58,50.15,50.26,212673.64803361945,28.3104,28.3216,28.0808,28.1424,212673.648
2006-04-26 10:40:00,50.25,50.36,50.18,50.36,293573.03571699624,28.1368,28.1984,28.0976,28.1984,293573.0357
2006-04-26 10:45:00,50.36,50.48,50.29,50.36,141782.43202241298,28.1984,28.2656,28.1592,28.1984,141782.432
2006-04-26 10:50:00,50.33,50.5,50.31,50.39,169304.90412088137,28.1816,28.2768,28.1704,28.2152,169304.9041
2006-04-26 10:55:00,50.39,50.4,50.24,50.27,80482.38053036972,28.2152,28.2208,28.1312,28.148,80482.3805
2006-04-26 11:00:00,50.29,50.45,50.24,50.44,94452.12015610746,28.1592,28.2488,28.1312,28.2432,94452.1202
2006-04-26 11:05:00,50.4,50.5,50.38,50.46,127395.68524366812,28.2208,28.2768,28.2096,28.2544,127395.6852
2006-04-26 11:10:00,50.46,50.56,50.41,50.46,120306.56364254748,28.2544,28.3104,28.2264,28.2544,120306.5636
2006-04-26 11:15:00,50.42,50.45,50.27,50.35,102792.2632162494,28.232,28.2488,28.148,28.1928,102792.2632
2006-04-26 11:20:00,50.35,50.49,50.35,50.41,70474.20885819939,28.1928,28.2712,28.1928,28.2264,70474.2089
2006-04-26 11:25:00,50.41,50.43,50.33,50.36,41700.71530070969,28.2264,28.2376,28.1816,28.1984,41700.7153
2006-04-26 11:30:00,50.33,50.42,50.18,50.39,83609.93417792294,28.1816,28.232,28.0976,28.2152,83609.9342
2006-04-26 11:35:00,50.37,50.5,50.31,50.43,92992.59512058264,28.204,28.2768,28.1704,28.2376,92992.5951
2006-04-26 11:40:00,50.45,50.5,50.38,50.5,114051.456347441,28.2488,28.2768,28.2096,28.2768,114051.4563
2006-04-26 11:45:00,50.47,50.53,50.36,50.36,94452.12015610746,28.26,28.2936,28.1984,28.1984,94452.1202
2006-04-26 11:50:00,50.36,50.41,50.24,50.4,80273.87695386616,28.1984,28.2264,28.1312,28.2208,80273.877
2006-04-26 11:55:00,50.4,50.47,50.31,50.33,94660.623732611,28.2208,28.26,28.1704,28.1816,94660.6237
2006-04-26 12:00:00,50.35,50.35,50.17,50.17,135110.3175742994,28.1928,28.1928,28.092,28.092,135110.3176
2006-04-26 12:05:00,50.17,50.19,50.08,50.12,146995.0214350017,28.092,28.1032,28.0416,28.064,146995.0214
2006-04-26 12:10:00,50.12,50.27,50.12,50.21,96537.15592114294,28.064,28.148,28.064,28.1144,96537.1559
2006-04-26 12:15:00,50.2,50.23,50.06,50.1,48998.34047833389,28.1088,28.1256,28.0304,28.0528,48998.3405
2006-04-26 12:20:00,50.1,50.23,50.07,50.12,41909.21887721324,28.0528,28.1256,28.036,28.064,41909.2189
2006-04-26 12:25:00,50.12,50.18,50.05,50.11,90907.55935554714,28.064,28.0976,28.0248,28.0584,90907.5594
2006-04-26 12:30:00,50.11,50.17,50.09,50.14,61717.05864505035,28.0584,28.092,28.0472,28.0752,61717.0586
2006-04-26 12:35:00,50.11,50.15,50.05,50.12,46079.29040728421,28.0584,28.0808,28.0248,28.064,46079.2904
2006-04-26 12:40:00,50.11,50.17,50.1,50.15,34611.593699589044,28.0584,28.092,28.0528,28.0808,34611.5937
2006-04-26 12:45:00,50.16,50.17,50.07,50.07,37947.65092364582,28.0864,28.092,28.036,28.036,37947.6509
2006-04-26 12:50:00,50.08,50.14,50.02,50.03,76937.81972980939,28.0416,28.0752,28.008,28.0136,76937.8197
2006-04-26 12:55:00,50.01,50.05,49.93,50.0,55670.45492644744,28.0024,28.0248,27.9576,27.9968,55670.4549
2006-04-26 13:00:00,50.0,50.01,49.88,49.96,49623.851207844535,27.9968,28.0024,27.9296,27.9744,49623.8512
2006-04-26 13:05:00,49.99,50.0,49.84,49.86,23352.40056839743,27.9912,27.9968,27.9072,27.9184,23352.4006
2006-04-26 13:10:00,49.85,49.94,49.83,49.89,51083.37624336938,27.9128,27.9632,27.9016,27.9352,51083.3762
2006-04-26 13:15:00,49.89,49.95,49.86,49.95,34403.0901230855,27.9352,27.9688,27.9184,27.9688,34403.0901
2006-04-26 13:20:00,49.93,49.94,49.76,49.81,61508.5550685468,27.9576,27.9632,27.8624,27.8904,61508.5551
2006-04-26 13:25:00,49.8,49.85,49.67,49.74,72350.74104673132,27.8848,27.9128,27.812,27.8512,72350.741
2006-04-26 13:30:00,49.71,49.71,49.58,49.59,109047.37051135584,27.8344,27.8344,27.7616,27.7672,109047.3705
2006-04-26 13:35:00,49.59,49.66,49.55,49.66,91324.56650855424,27.7672,27.8064,27.7448,27.8064,91324.5665
2006-04-26 13:40:00,49.67,49.68,49.54,49.58,43368.743912738086,27.812,27.8176,27.7392,27.7616,43368.7439
2006-04-26 13:45:00,49.59,49.66,49.57,49.61,42743.23318322744,27.7672,27.8064,27.756,27.7784,42743.2332
2006-04-26 13:50:00,49.63,49.66,49.54,49.63,84652.45206044069,27.7896,27.8064,27.7392,27.7896,84652.4521
2006-04-26 13:55:00,49.62,49.64,49.44,49.51,106962.33474632035,27.784,27.7952,27.6833,27.7224,106962.3347
2006-04-26 14:00:00,49.49,49.56,49.4,49.43,76937.81972980939,27.7113,27.7504,27.6609,27.6777,76937.8197
2006-04-26 14:05:00,49.43,49.61,49.43,49.51,111132.40627639134,27.6777,27.7784,27.6777,27.7224,111132.4063
2006-04-26 14:10:00,49.54,49.56,49.46,49.47,75269.791117781,27.7392,27.7504,27.6945,27.7001,75269.7911
2006-04-26 14:15:00,49.47,49.53,49.34,49.38,80690.88410687326,27.7001,27.7336,27.6273,27.6497,80690.8841
2006-04-26 14:20:00,49.38,49.38,49.19,49.19,140739.91413989523,27.6497,27.6497,27.5433,27.5433,140739.9141
2006-04-26 14:25:00,49.23,49.27,49.17,49.22,135527.32472730652,27.5657,27.5881,27.5321,27.5601,135527.3247
2006-04-26 14:30:00,49.22,49.25,48.92,48.95,162215.78251976072,27.5601,27.5769,27.3921,27.4089,162215.7825
2006-04-26 14:35:00,48.95,48.96,48.64,48.77,342779.8797718337,27.4089,27.4145,27.2353,27.3081,342779.8798
2006-04-26 14:40:00,48.79,48.81,48.58,48.76,215801.20168117268,27.3193,27.3305,27.2017,27.3025,215801.2017
2006-04-26 14:45:00,48.76,48.82,48.57,48.57,207669.56219753428,27.3025,27.3361,27.1961,27.1961,207669.5622
2006-04-26 14:50:00,48.57,48.81,48.57,48.67,148663.05004703006,27.1961,27.3305,27.1961,27.2521,148663.05
2006-04-26 14:55:00,48.67,48.67,48.49,48.59,232898.49495446365,27.2521,27.2521,27.1513,27.2073,232898.495
2006-04-26 15:00:00,48.6,48.73,48.55,48.56,173683.4792274559,27.2129,27.2857,27.1849,27.1905,173683.4792
2006-04-26 15:05:00,48.56,48.71,48.53,48.59,163258.30040227846,27.1905,27.2745,27.1737,27.2073,163258.3004
2006-04-26 15:10:00,48.6,48.6,48.06,48.06,202873.97993795268,27.2129,27.2129,26.9105,26.9105,202873.9799
2006-04-26 15:15:00,48.03,48.06,47.82,47.97,406790.4777584231,26.8937,26.9105,26.7762,26.8601,406790.4778
2006-04-26 15:20:00,47.96,48.1,47.94,48.08,169721.91127388846,26.8545,26.9329,26.8433,26.9217,169721.9113
2006-04-26 15:25:00,48.15,48.2,48.01,48.07,255833.888369854,26.9609,26.9889,26.8825,26.9161,255833.8884
2006-04-26 15:30:00,48.07,48.21,48.0,48.21,285024.38908035075,26.9161,26.9945,26.8769,26.9945,285024.3891
2006-04-26 15:35:00,48.21,48.28,47.93,47.93,268344.10296006687,26.9945,27.0337,26.8377,26.8377,268344.103
2006-04-26 15:40:00,47.94,47.97,47.86,47.9,245825.71669768365,26.8433,26.8601,26.7986,26.821,245825.7167
2006-04-26 15:45:00,47.9,47.96,47.81,47.89,283356.36046832235,26.821,26.8545,26.7706,26.8154,283356.3605
2006-04-26 15:50:00,47.88,47.91,47.84,47.86,203290.98709095977,26.8098,26.8266,26.7874,26.7986,203290.9871
2006-04-26 15:55:00,47.86,48.02,47.86,48.01,276267.2388672017,26.7986,26.8881,26.7986,26.8825,276267.2389
2006-04-27 09:30:00,47.72,47.73,47.24,47.24,355290.0943620466,26.7202,26.7258,26.4514,26.4514,355290.0944
2006-04-27 09:35:00,47.24,47.25,46.52,46.55,419092.1887721325,26.4514,26.457,26.0482,26.065,419092.1888
2006-04-27 09:40:00,46.53,47.03,46.52,46.97,228102.912694882,26.0538,26.3338,26.0482,26.3002,228102.9127
2006-04-27 09:45:00,46.97,47.28,46.97,47.28,194116.82972480365,26.3002,26.4738,26.3002,26.4738,194116.8297
2006-04-27 09:50:00,47.28,47.48,47.2,47.28,246659.73100369785,26.4738,26.5858,26.429,26.4738,246659.731
2006-04-27 09:55:00,47.28,47.29,47.15,47.27,181815.11871109428,26.4738,26.4794,26.401,26.4682,181815.1187
2006-04-27 10:00:00,47.25,47.73,47.25,47.53,194950.84403081785,26.457,26.7258,26.457,26.6138,194950.844
2006-04-27 10:05:00,47.53,47.53,47.22,47.41,157628.70383668266,26.6138,26.6138,26.4402,26.5466,157628.7038
2006-04-27 10:10:00,47.36,47.6,47.29,47.59,173683.4792274559,26.5186,26.653,26.4794,26.6474,173683.4792
2006-04-27 10:15:00,47.59,47.65,47.4,47.43,193908.32614830008,26.6474,26.681,26.541,26.5578,193908.3261
2006-04-27 10:20:00,47.43,47.89,47.42,47.82,154918.15734213652,26.5578,26.8154,26.5522,26.7762,154918.1573
2006-04-27 10:25:00,47.8,48.01,47.8,47.98,190363.76534773977,26.765,26.8825,26.765,26.8657,190363.7653
2006-04-27 10:30:00,47.98,48.1,47.87,47.94,320261.49350945046,26.8657,26.9329,26.8042,26.8433,320261.4935
2006-04-27 10:35:00,47.95,48.25,47.83,48.22,218928.7553287259,26.8489,27.0169,26.7818,27.0001,218928.7553
2006-04-27 10:40:00,48.19,48.25,48.1,48.14,188278.72958270428,26.9833,27.0169,26.9329,26.9553,188278.7296
2006-04-27 10:45:00,48.13,48.17,48.03,48.15,152207.61084759035,26.9497,26.9721,26.8937,26.9609,152207.6108
2006-04-27 10:50:00,48.16,48.44,48.06,48.44,219137.25890522945,26.9665,27.1233,26.9105,27.1233,219137.2589
2006-04-27 10:55:00,48.44,48.6,48.38,48.58,239153.6022495701,27.1233,27.2129,27.0897,27.2017,239153.6022
2006-04-27 11:00:00,48.56,48.58,48.34,48.49,206418.540738513,27.1905,27.2017,27.0673,27.1513,206418.5407
2006-04-27 11:05:00,48.49,48.49,48.34,48.41,230396.45203642108,27.1513,27.1513,27.0673,27.1065,230396.452
2006-04-27 11:10:00,48.41,48.54,48.39,48.53,331937.6937936492,27.1065,27.1793,27.0953,27.1737,331937.6938
2006-04-27 11:15:00,48.55,48.91,48.53,48.69,197035.8797958533,27.1849,27.3865,27.1737,27.2633,197035.8798
2006-04-27 11:20:00,48.72,49.03,48.71,49.03,203916.4978204704,27.2801,27.4537,27.2745,27.4537,203916.4978
2006-04-27 11:25:00,49.03,49.14,48.99,49.06,188904.2403122149,27.4537,27.5153,27.4313,27.4705,188904.2403
2006-04-27 11:30:00,49.04,49.08,48.84,48.92,127812.69239667522,27.4593,27.4817,27.3473,27.3921,127812.6924
2006-04-27 11:35:00,48.91,48.91,48.58,48.62,146578.01428199458,27.3865,27.3865,27.2017,27.2241,146578.0143
2006-04-27 11:40:00,48.62,48.86,47.76,48.69,182649.13301710848,27.2241,27.3585,26.7426,27.2633,182649.133
2006-04-27 11:45:00,48.7,48.7,48.45,48.55,149497.06435304426,27.2689,27.2689,27.1289,27.1849,149497.0644
2006-04-27 11:50:00,48.57,48.75,48.51,48.75,110715.39912338424,27.1961,27.2969,27.1625,27.2969,110715.3991
2006-04-27 11:55:00,48.73,48.77,48.4,48.46,148454.54647052652,27.2857,27.3081,27.1009,27.1345,148454.5465
2006-04-27 12:00:00,48.46,48.59,48.46,48.53,93826.6094265968,27.1345,27.2073,27.1345,27.1737,93826.6094
2006-04-27 12:05:00,48.56,48.75,48.51,48.63,165134.8325908104,27.1905,27.2969,27.1625,27.2297,165134.8326
2006-04-27 12:10:00,48.6,48.85,48.59,48.76,87154.49497848326,27.2129,27.3529,27.2073,27.3025,87154.495
2006-04-27 12:15:00,48.8,48.86,48.74,48.78,71099.71958771003,27.3249,27.3585,27.2913,27.3137,71099.7196
2006-04-27 12:20:00,48.78,48.8,48.68,48.71,48998.34047833389,27.3137,27.3249,27.2577,27.2745,48998.3405
2006-04-27 12:25:00,48.71,48.81,48.65,48.79,49832.354784348085,27.2745,27.3305,27.2409,27.3193,49832.3548
2006-04-27 12:30:00,48.79,48.79,48.57,48.72,73601.76250575262,27.3193,27.3193,27.1961,27.2801,73601.7625
2006-04-27 12:35:00,48.72,48.77,48.64,48.75,88405.51643750456,27.2801,27.3081,27.2353,27.2969,88405.5164
2006-04-27 12:40:00,48.75,48.78,48.66,48.69,75061.28754127744,27.2969,27.3137,27.2465,27.2633,75061.2875
2006-04-27 12:45:00,48.72,48.74,48.6,48.62,43785.75106574518,27.2801,27.2913,27.2129,27.2241,43785.7511
2006-04-27 12:50:00,48.61,48.75,48.59,48.72,72559.24462323487,27.2185,27.2969,27.2073,27.2801,72559.2446
2006-04-27 12:55:00,48.74,48.82,48.7,48.72,81107.89125988036,27.2913,27.3361,27.2689,27.2801,81107.8913
2006-04-27 13:00:00,48.71,48.71,48.55,48.58,89448.0343200223,27.2745,27.2745,27.1849,27.2017,89448.0343
2006-04-27 13:05:00,48.58,48.7,48.54,48.7,92992.59512058264,27.2017,27.2689,27.1793,27.2689,92992.5951
2006-04-27 13:10:00,48.7,48.82,48.7,48.81,87571.50213149036,27.2689,27.3361,27.2689,27.3305,87571.5021
2006-04-27 13:15:00,48.79,48.8,48.65,48.65,56712.97280896518,27.3193,27.3249,27.2409,27.2409,56712.9728
2006-04-27 13:20:00,48.62,48.78,48.6,48.78,43577.24748924163,27.2241,27.3137,27.2129,27.3137,43577.2475
2006-04-27 13:25:00,48.78,48.81,48.68,48.69,77354.82688281649,27.3137,27.3305,27.2577,27.2633,77354.8269
2006-04-27 13:30:00,48.68,48.73,48.66,48.66,61717.05864505035,27.2577,27.2857,27.2465,27.2465,61717.0586
2006-04-27 13:35:00,48.66,48.66,48.52,48.58,46913.30471329841,27.2465,27.2465,27.1681,27.2017,46913.3047
2006-04-27 13:40:00,48.56,48.66,48.56,48.66,57963.99426798648,27.1905,27.2465,27.1905,27.2465,57963.9943
2006-04-27 13:45:00,48.66,48.78,48.66,48.72,66929.64805763906,27.2465,27.3137,27.2465,27.2801,66929.6481
2006-04-27 13:50:00,48.71,48.78,48.65,48.65,69223.18739917809,27.2745,27.3137,27.2409,27.2409,69223.1874
2006-04-27 13:55:00,48.65,48.69,48.59,48.65,54210.929890922605,27.2409,27.2633,27.2073,27.2409,54210.9299
2006-04-27 14:00:00,48.61,48.76,48.56,48.68,63385.08725707874,27.2185,27.3025,27.1905,27.2577,63385.0873
2006-04-27 14:05:00,48.67,48.75,48.57,48.69,82358.91271890164,27.2521,27.2969,27.1961,27.2633,82358.9127
2006-04-27 14:10:00,48.69,48.7,48.56,48.58,62551.07295106454,27.2633,27.2689,27.1905,27.2017,62551.073
2006-04-27 14:15:00,48.57,48.6,48.49,48.6,125936.16020814328,27.1961,27.2129,27.1513,27.2129,125936.1602
2006-04-27 14:20:00,48.61,48.66,48.52,48.54,54836.44062043325,27.2185,27.2465,27.1681,27.1793,54836.4406
2006-04-27 14:25:00,48.51,48.57,48.47,48.54,96537.15592114294,27.1625,27.1961,27.1401,27.1793,96537.1559
2006-04-27 14:30:00,48.54,48.56,48.49,48.52,101749.74533373164,27.1793,27.1905,27.1513,27.1681,101749.7453
2006-04-27 14:35:00,48.51,48.64,48.51,48.62,102583.75963974584,27.1625,27.2353,27.1625,27.2241,102583.7596
2006-04-27 14:40:00,48.62,48.66,48.58,48.61,92158.58081456844,27.2241,27.2465,27.2017,27.2185,92158.5808
2006-04-27 14:45:00,48.61,48.72,48.58,48.72,40658.19741819195,27.2185,27.2801,27.2017,27.2801,40658.1974
2006-04-27 14:50:00,48.72,48.77,48.66,48.66,40032.68668868131,27.2801,27.3081,27.2465,27.2465,40032.6867
2006-04-27 14:55:00,48.68,48.69,48.59,48.61,47121.80828980196,27.2577,27.2633,27.2073,27.2185,47121.8083
2006-04-27 15:00:00,48.61,48.68,48.59,48.61,80690.88410687326,27.2185,27.2577,27.2073,27.2185,80690.8841
2006-04-27 15:05:00,48.61,48.67,48.58,48.58,62134.06579805745,27.2185,27.2521,27.2017,27.2017,62134.0658
2006-04-27 15:10:00,48.58,48.58,48.54,48.57,112383.42773541262,27.2017,27.2017,27.1793,27.1961,112383.4277
2006-04-27 15:15:00,48.57,48.59,48.48,48.51,120098.06006604392,27.1961,27.2073,27.1457,27.1625,120098.0601
2006-04-27 15:20:00,48.49,48.52,48.43,48.44,83818.43775442649,27.1513,27.1681,27.1177,27.1233,83818.4378
2006-04-27 15:25:00,48.44,48.49,48.43,48.47,89031.0271670152,27.1233,27.1513,27.1177,27.1401,89031.0272
2006-04-27 15:30:00,48.46,48.49,48.38,48.38,72142.23747022777,27.1345,27.1513,27.0897,27.0897,72142.2375
2006-04-27 15:35:00,48.39,48.41,48.35,48.37,126353.16736115038,27.0953,27.1065,27.0729,27.0841,126353.1674
2006-04-27 15:40:00,48.36,48.45,48.36,48.45,92367.08439107196,27.0785,27.1289,27.0785,27.1289,92367.0844
2006-04-27 15:45:00,48.45,48.57,48.44,48.57,88405.51643750456,27.1289,27.1961,27.1233,27.1961,88405.5164
2006-04-27 15:50:00,48.57,48.62,48.56,48.62,97996.68095666778,27.1961,27.2241,27.1905,27.2241,97996.681
2006-04-27 15:55:00,48.62,48.67,48.52,48.52,118847.03860702264,27.2241,27.2521,27.1681,27.1681,118847.0386
2006-04-28 09:30:00,49.33,49.33,49.01,49.12,204750.5121264846,27.6217,27.6217,27.4425,27.5041,204750.5121
2006-04-28 09:35:00,49.12,49.28,49.05,49.06,170972.93273290974,27.5041,27.5937,27.4649,27.4705,170972.9327
2006-04-28 09:40:00,49.07,49.1,49.01,49.09,119472.54933653328,27.4761,27.4929,27.4425,27.4873,119472.5493
2006-04-28 09:45:00,49.09,49.18,49.09,49.12,163466.803978782,27.4873,27.5377,27.4873,27.5041,163466.804
2006-04-28 09:50:00,49.11,49.12,49.05,49.06,144909.9856699662,27.4985,27.5041,27.4649,27.4705,144909.9857
2006-04-28 09:55:00,49.06,49.06,48.95,48.97,105711.31328729908,27.4705,27.4705,27.4089,27.4201,105711.3133
2006-04-28 10:00:00,48.96,49.18,48.95,49.16,143658.9642109449,27.4145,27.5377,27.4089,27.5265,143658.9642
2006-04-28 10:05:00,49.15,49.16,48.99,48.99,117387.5135714978,27.5209,27.5265,27.4313,27.4313,117387.5136
2006-04-28 10:10:00,49.02,49.18,48.97,49.17,135110.3175742994,27.4481,27.5377,27.4201,27.5321,135110.3176
2006-04-28 10:15:00,49.17,49.27,49.16,49.2,185776.68666466168,27.5321,27.5881,27.5265,27.5489,185776.6867
2006-04-28 10:20:00,49.2,49.21,49.16,49.16,77771.83403582359,27.5489,27.5545,27.5265,27.5265,77771.834
2006-04-28 10:25:00,49.16,49.26,49.15,49.2,65887.13017512132,27.5265,27.5825,27.5209,27.5489,65887.1302
2006-04-28 10:30:00,49.22,49.22,49.06,49.1,67138.1516341426,27.5601,27.5601,27.4705,27.4929,67138.1516
2006-04-28 10:35:00,49.1,49.14,49.05,49.14,128855.21027919296,27.4929,27.5153,27.4649,27.5153,128855.2103
2006-04-28 10:40:00,49.14,49.22,49.09,49.09,55461.9513499439,27.5153,27.5601,27.4873,27.4873,55461.9513
2006-04-28 10:45:00,49.11,49.14,49.08,49.09,78605.84834183777,27.4985,27.5153,27.4817,27.4873,78605.8483
2006-04-28 10:50:00,49.1,49.2,49.1,49.18,65261.61944561068,27.4929,27.5489,27.4929,27.5377,65261.6194
2006-04-28 10:55:00,49.16,49.18,49.09,49.09,65053.115869107125,27.5265,27.5377,27.4873,27.4873,65053.1159
2006-04-28 11:00:00,49.09,49.16,49.04,49.14,95077.6308856181,27.4873,27.5265,27.4593,27.5153,95077.6309
2006-04-28 11:05:00,49.13,49.15,49.05,49.05,27730.97567497195,27.5097,27.5209,27.4649,27.4649,27730.9757
2006-04-28 11:10:00,49.05,49.14,49.05,49.13,57129.97996197228,27.4649,27.5153,27.4649,27.5097,57129.98
2006-04-28 11:15:00,49.13,49.21,49.1,49.16,43577.24748924163,27.5097,27.5545,27.4929,27.5265,43577.2475
2006-04-28 11:20:00,49.16,49.23,49.1,49.23,54210.929890922605,27.5265,27.5657,27.4929,27.5657,54210.9299
2006-04-28 11:25:00,49.24,49.28,49.18,49.27,76937.81972980939,27.5713,27.5937,27.5377,27.5881,76937.8197
2006-04-28 11:30:00,49.28,49.44,49.24,49.43,91116.06293205069,27.5937,27.6833,27.5713,27.6777,91116.0629
2006-04-28 11:35:00,49.42,49.53,49.4,49.53,144701.48209346263,27.6721,27.7336,27.6609,27.7336,144701.4821
2006-04-28 11:40:00,49.57,49.57,49.46,49.47,106545.32759331328,27.756,27.756,27.6945,27.7001,106545.3276
2006-04-28 11:45:00,49.47,49.5,49.4,49.5,46913.30471329841,27.7001,27.7168,27.6609,27.7168,46913.3047
2006-04-28 11:50:00,49.51,49.51,49.36,49.38,51500.38339637647,27.7224,27.7224,27.6385,27.6497,51500.3834
2006-04-28 11:55:00,49.38,49.51,49.37,49.51,65053.115869107125,27.6497,27.7224,27.6441,27.7224,65053.1159
2006-04-28 12:00:00,49.51,49.51,49.38,49.38,67346.65521064616,27.7224,27.7224,27.6497,27.6497,67346.6552
2006-04-28 12:05:00,49.38,49.5,49.38,49.45,23143.89699189388,27.6497,27.7168,27.6497,27.6889,23143.897
2006-04-28 12:10:00,49.45,49.54,49.44,49.47,40866.7009946955,27.6889,27.7392,27.6833,27.7001,40866.701
2006-04-28 12:15:00,49.47,49.52,49.45,49.46,32943.56508756066,27.7001,27.728,27.6889,27.6945,32943.5651
2006-04-28 12:20:00,49.47,49.5,49.46,49.48,27939.47925147549,27.7001,27.7168,27.6945,27.7057,27939.4793
2006-04-28 12:25:00,49.48,49.48,49.43,49.45,43994.25464224873,27.7057,27.7057,27.6777,27.6889,43994.2546
2006-04-28 12:30:00,49.45,49.48,49.43,49.46,32943.56508756066,27.6889,27.7057,27.6777,27.6945,32943.5651
2006-04-28 12:35:00,49.46,49.49,49.37,49.39,70057.20170519229,27.6945,27.7113,27.6441,27.6553,70057.2017
2006-04-28 12:40:00,49.4,49.41,49.3,49.35,52334.39770239067,27.6609,27.6665,27.6049,27.6329,52334.3977
2006-04-28 12:45:00,49.35,49.4,49.32,49.34,38156.15450014937,27.6329,27.6609,27.6161,27.6273,38156.1545
2006-04-28 12:50:00,49.32,49.43,49.32,49.39,35445.608005603244,27.6161,27.6777,27.6161,27.6553,35445.608
2006-04-28 12:55:00,49.39,49.44,49.38,49.39,38781.665229660015,27.6553,27.6833,27.6497,27.6553,38781.6652
2006-04-28 13:00:00,49.41,49.45,49.4,49.45,20850.357650354847,27.6665,27.6889,27.6609,27.6889,20850.3577
2006-04-28 13:05:00,49.45,49.54,49.45,49.51,70265.70528169583,27.6889,27.7392,27.6889,27.7224,70265.7053
2006-04-28 13:10:00,49.52,49.53,49.47,49.5,31067.032899028723,27.728,27.7336,27.7001,27.7168,31067.0329
2006-04-28 13:15:00,49.49,49.5,49.45,49.45,30441.52216951808,27.7113,27.7168,27.6889,27.6889,30441.5222
2006-04-28 13:20:00,49.45,49.52,49.44,49.5,49206.84405483744,27.6889,27.728,27.6833,27.7168,49206.8441
2006-04-28 13:25:00,49.5,49.54,49.45,49.45,34403.0901230855,27.7168,27.7392,27.6889,27.6889,34403.0901
2006-04-28 13:30:00,49.48,49.53,49.42,49.49,33777.57939357485,27.7057,27.7336,27.6721,27.7113,33777.5794
2006-04-28 13:35:00,49.49,49.49,49.4,49.42,36071.11873511389,27.7113,27.7113,27.6609,27.6721,36071.1187
2006-04-28 13:40:00,49.42,49.42,49.35,49.35,29399.00428700033,27.6721,27.6721,27.6329,27.6329,29399.0043
2006-04-28 13:45:00,49.33,49.34,49.22,49.23,54627.9370439297,27.6217,27.6273,27.5601,27.5657,54627.937
2006-04-28 13:50:00,49.23,49.24,49.11,49.11,100081.71672170328,27.5657,27.5713,27.4985,27.4985,100081.7167
2006-04-28 13:55:00,49.11,49.11,48.81,48.87,210380.1086920804,27.4985,27.4985,27.3305,27.3641,210380.1087
2006-04-28 14:00:00,48.87,48.97,48.85,48.92,139905.89983388103,27.3641,27.4201,27.3529,27.3921,139905.8998
2006-04-28 14:05:00,48.97,49.01,48.91,48.95,93826.6094265968,27.4201,27.4425,27.3865,27.4089,93826.6094
2006-04-28 14:10:00,48.96,49.18,48.95,49.17,73184.75535274552,27.4145,27.5377,27.4089,27.5321,73184.7554
2006-04-28 14:15:00,49.18,49.2,49.1,49.2,232898.49495446365,27.5377,27.5489,27.4929,27.5489,232898.495
2006-04-28 14:20:00,49.2,49.29,49.17,49.24,75895.30184729164,27.5489,27.5993,27.5321,27.5713,75895.3018
2006-04-28 14:25:00,49.24,49.38,49.15,49.16,60257.53360952551,27.5713,27.6497,27.5209,27.5265,60257.5336
2006-04-28 14:30:00,49.16,49.22,49.08,49.17,69223.18739917809,27.5265,27.5601,27.4817,27.5321,69223.1874
2006-04-28 14:35:00,49.16,49.26,49.14,49.17,58798.00857400067,27.5265,27.5825,27.5153,27.5321,58798.0086
2006-04-28 14:40:00,49.18,49.22,49.17,49.19,24603.42202741872,27.5377,27.5601,27.5321,27.5433,24603.422
2006-04-28 14:45:00,49.19,49.2,49.15,49.15,39198.67238266712,27.5433,27.5489,27.5209,27.5209,39198.6724
2006-04-28 14:50:00,49.14,49.2,49.11,49.13,89239.53074351874,27.5153,27.5489,27.4985,27.5097,89239.5307
2006-04-28 14:55:00,49.13,49.15,49.08,49.15,123434.1172901007,27.5097,27.5209,27.4817,27.5209,123434.1173
2006-04-28 15:00:00,49.14,49.14,49.04,49.04,52125.89412588712,27.5153,27.5153,27.4593,27.4593,52125.8941
2006-04-28 15:05:00,49.04,49.15,48.94,49.15,71099.71958771003,27.4593,27.5209,27.4033,27.5209,71099.7196
2006-04-28 15:10:00,49.15,49.16,49.05,49.14,170764.4291564062,27.5209,27.5265,27.4649,27.5153,170764.4292
2006-04-28 15:15:00,49.13,49.14,48.97,49.04,109881.38481737004,27.5097,27.5153,27.4201,27.4593,109881.3848
2006-04-28 15:20:00,49.04,49.23,49.03,49.11,79648.36622435552,27.4593,27.5657,27.4537,27.4985,79648.3662
2006-04-28 15:25:00,49.12,49.24,49.03,49.21,113217.44204142682,27.5041,27.5713,27.4537,27.5545,113217.442
2006-04-28 15:30:00,49.21,49.21,49.11,49.18,75686.7982707881,27.5545,27.5545,27.4985,27.5377,75686.7983
2006-04-28 15:35:00,49.18,49.26,49.12,49.22,67763.66236365326,27.5377,27.5825,27.5041,27.5601,67763.6624
2006-04-28 15:40:00,49.21,49.21,49.14,49.19,62342.569374561,27.5545,27.5545,27.5153,27.5433,62342.5694
2006-04-28 15:45:00,49.18,49.26,49.17,49.2,98413.68810967488,27.5377,27.5825,27.5321,27.5489,98413.6881
2006-04-28 15:50:00,49.2,49.22,49.14,49.21,74018.7696587597,27.5489,27.5601,27.5153,27.5545,74018.7697
2006-04-28 15:55:00,49.21,49.27,49.17,49.24,140948.41771639878,27.5545,27.5881,27.5321,27.5713,140948.4177
2006-05-01 09:35:00,49.4,49.74,49.4,49.68,197661.390525364,27.6609,27.8512,27.6609,27.8176,197661.3905
2006-05-01 09:40:00,49.74,49.79,49.64,49.77,86320.48067246907,27.8512,27.8792,27.7952,27.868,86320.4807
2006-05-01 09:45:00,49.76,49.87,49.73,49.8,119472.54933653328,27.8624,27.924,27.8456,27.8848,119472.5493
2006-05-01 09:50:00,49.8,49.99,49.74,49.98,92575.58796757551,27.8848,27.9912,27.8512,27.9856,92575.588
2006-05-01 09:55:00,49.91,50.0,49.8,49.98,97788.17738016424,27.9464,27.9968,27.8848,27.9856,97788.1774
2006-05-01 10:00:00,49.96,50.0,49.82,49.84,65887.13017512132,27.9744,27.9968,27.896,27.9072,65887.1302
2006-05-01 10:05:00,49.85,50.02,49.81,50.02,119472.54933653328,27.9128,28.008,27.8904,28.008,119472.5493
2006-05-01 10:10:00,50.03,50.18,49.99,50.14,104877.29898128488,28.0136,28.0976,27.9912,28.0752,104877.299
2006-05-01 10:15:00,50.12,50.17,50.01,50.17,98205.18453317133,28.064,28.092,28.0024,28.092,98205.1845
2006-05-01 10:20:00,50.19,50.21,50.02,50.09,155126.66091864006,28.1032,28.1144,28.008,28.0472,155126.6609
2006-05-01 10:25:00,50.09,50.17,50.03,50.08,64219.10156309293,28.0472,28.092,28.0136,28.0416,64219.1016
2006-05-01 10:30:00,50.07,50.14,50.01,50.03,51500.38339637647,28.036,28.0752,28.0024,28.0136,51500.3834
2006-05-01 10:35:00,50.04,50.11,49.97,50.1,50040.85836085164,28.0192,28.0584,27.98,28.0528,50040.8584
2006-05-01 10:40:00,50.1,50.11,50.01,50.02,38364.65807665292,28.0528,28.0584,28.0024,28.008,38364.6581
2006-05-01 10:45:00,49.99,50.18,49.98,50.12,57338.48353847583,27.9912,28.0976,27.9856,28.064,57338.4835
2006-05-01 10:50:00,50.12,50.15,50.08,50.12,37947.65092364582,28.064,28.0808,28.0416,28.064,37947.6509
2006-05-01 10:55:00,50.11,50.16,49.98,50.06,45245.27610127002,28.0584,28.0864,27.9856,28.0304,45245.2761
2006-05-01 11:00:00,50.07,50.12,50.05,50.08,32318.054358050013,28.036,28.064,28.0248,28.0416,32318.0544
2006-05-01 11:05:00,50.05,50.12,49.98,50.08,81524.89841288746,28.0248,28.064,27.9856,28.0416,81524.8984
2006-05-01 11:10:00,50.07,50.1,50.04,50.05,83401.43060141939,28.036,28.0528,28.0192,28.0248,83401.4306
2006-05-01 11:15:00,50.04,50.21,50.04,50.21,105085.80255778844,28.0192,28.1144,28.0192,28.1144,105085.8026
2006-05-01 11:20:00,50.21,50.35,50.16,50.3,115302.47780646232,28.1144,28.1928,28.0864,28.1648,115302.4778
2006-05-01 11:25:00,50.3,50.31,50.25,50.27,94452.12015610746,28.1648,28.1704,28.1368,28.148,94452.1202
2006-05-01 11:30:00,50.26,50.36,50.24,50.33,103626.2775222636,28.1424,28.1984,28.1312,28.1816,103626.2775
2006-05-01 11:35:00,50.33,50.36,50.28,50.34,79648.36622435552,28.1816,28.1984,28.1536,28.1872,79648.3662
2006-05-01 11:40:00,50.31,50.32,50.24,50.27,65678.62659861778,28.1704,28.176,28.1312,28.148,65678.6266
2006-05-01 11:45:00,50.26,50.28,50.19,50.21,41700.71530070969,28.1424,28.1536,28.1032,28.1144,41700.7153
2006-05-01 11:50:00,50.21,50.21,50.17,50.19,18139.81115580872,28.1144,28.1144,28.092,28.1032,18139.8112
2006-05-01 11:55:00,50.21,50.23,50.09,50.09,49415.34763134099,28.1144,28.1256,28.0472,28.0472,49415.3476
2006-05-01 12:00:00,50.07,50.07,49.93,50.05,131357.25319723555,28.036,28.036,27.9576,28.0248,131357.2532
2006-05-01 12:05:00,50.03,50.17,50.03,50.12,46704.80113679486,28.0136,28.092,28.0136,28.064,46704.8011
2006-05-01 12:10:00,50.1,50.21,50.1,50.17,38156.15450014937,28.0528,28.1144,28.0528,28.092,38156.1545
2006-05-01 12:15:00,50.17,50.19,50.09,50.18,38364.65807665292,28.092,28.1032,28.0472,28.0976,38364.6581
2006-05-01 12:20:00,50.18,50.3,50.18,50.21,83818.43775442649,28.0976,28.1648,28.0976,28.1144,83818.4378
2006-05-01 12:25:00,50.21,50.26,50.2,50.24,72350.74104673132,28.1144,28.1424,28.1088,28.1312,72350.741
2006-05-01 12:30:00,50.24,50.36,50.2,50.32,98205.18453317133,28.1312,28.1984,28.1088,28.176,98205.1845
2006-05-01 12:35:00,50.34,50.35,50.3,50.33,65678.62659861778,28.1872,28.1928,28.1648,28.1816,65678.6266
2006-05-01 12:40:00,50.32,50.36,50.31,50.32,45870.78683078066,28.176,28.1984,28.1704,28.176,45870.7868
2006-05-01 12:45:00,50.32,50.36,50.29,50.35,79439.86264785197,28.176,28.1984,28.1592,28.1928,79439.8626
2006-05-01 12:50:00,50.35,50.36,50.33,50.34,68597.67666966745,28.1928,28.1984,28.1816,28.1872,68597.6767
2006-05-01 12:55:00,50.35,50.43,50.33,50.39,118013.02430100844,28.1928,28.2376,28.1816,28.2152,118013.0243
2006-05-01 13:00:00,50.39,50.39,50.33,50.39,92367.08439107196,28.2152,28.2152,28.1816,28.2152,92367.0844
2006-05-01 13:05:00,50.39,50.43,50.34,50.39,59215.01572700777,28.2152,28.2376,28.1872,28.2152,59215.0157
2006-05-01 13:10:00,50.38,50.39,50.32,50.35,28564.98998098614,28.2096,28.2152,28.176,28.1928,28564.99
2006-05-01 13:15:00,50.35,50.41,50.35,50.35,37322.14019413518,28.1928,28.2264,28.1928,28.1928,37322.1402
2006-05-01 13:20:00,50.35,50.44,50.35,50.44,226434.88408285365,28.1928,28.2432,28.1928,28.2432,226434.8841
2006-05-01 13:25:00,50.41,50.43,50.31,50.32,23977.911297908075,28.2264,28.2376,28.1704,28.176,23977.9113
2006-05-01 13:30:00,50.32,50.41,50.32,50.36,46704.80113679486,28.176,28.2264,28.176,28.1984,46704.8011
2006-05-01 13:35:00,50.36,50.36,50.27,50.29,68597.67666966745,28.1984,28.1984,28.148,28.1592,68597.6767
2006-05-01 13:40:00,50.29,50.3,50.22,50.24,38364.65807665292,28.1592,28.1648,28.12,28.1312,38364.6581
2006-05-01 13:45:00,50.24,50.3,50.23,50.29,29190.500710496788,28.1312,28.1648,28.1256,28.1592,29190.5007
2006-05-01 13:50:00,50.28,50.36,50.28,50.32,61091.5479155397,28.1536,28.1984,28.1536,28.176,61091.5479
2006-05-01 13:55:00,50.33,50.34,50.26,50.26,47121.80828980196,28.1816,28.1872,28.1424,28.1424,47121.8083
2006-05-01 14:00:00,50.26,50.27,50.17,50.19,74435.7768117668,28.1424,28.148,28.092,28.1032,74435.7768
2006-05-01 14:05:00,50.17,50.25,50.16,50.18,57129.97996197228,28.092,28.1368,28.0864,28.0976,57129.98
2006-05-01 14:10:00,50.2,50.31,50.17,50.21,79022.85549484487,28.1088,28.1704,28.092,28.1144,79022.8555
2006-05-01 14:15:00,50.22,50.26,50.16,50.23,50457.865513858735,28.12,28.1424,28.0864,28.1256,50457.8655
2006-05-01 14:20:00,50.21,50.32,50.2,50.31,56504.46923246163,28.1144,28.176,28.1088,28.1704,56504.4692
2006-05-01 14:25:00,50.31,50.31,50.23,50.23,53585.41916141196,28.1704,28.1704,28.1256,28.1256,53585.4192
2006-05-01 14:30:00,50.22,50.24,50.18,50.19,57129.97996197228,28.12,28.1312,28.0976,28.1032,57129.98
2006-05-01 14:35:00,50.19,50.25,50.17,50.2,46704.80113679486,28.1032,28.1368,28.092,28.1088,46704.8011
2006-05-01 14:40:00,50.21,50.29,50.21,50.26,48372.82974882325,28.1144,28.1592,28.1144,28.1424,48372.8297
2006-05-01 14:45:00,50.28,50.29,50.23,50.24,22309.88268587969,28.1536,28.1592,28.1256,28.1312,22309.8827
2006-05-01 14:50:00,50.25,50.27,50.21,50.26,39824.18311217776,28.1368,28.148,28.1144,28.1424,39824.1831
2006-05-01 14:55:00,50.27,50.28,50.18,50.2,35028.600852596144,28.148,28.1536,28.0976,28.1088,35028.6009
2006-05-01 15:00:00,50.21,50.21,50.17,50.19,33986.0829700784,28.1144,28.1144,28.092,28.1032,33986.083
2006-05-01 15:05:00,50.19,50.24,50.19,50.22,24394.91845091517,28.1032,28.1312,28.1032,28.12,24394.9185
2006-05-01 15:10:00,50.22,50.25,50.21,50.25,26062.94706294356,28.12,28.1368,28.1144,28.1368,26062.9471
2006-05-01 15:15:00,50.26,50.26,50.07,50.07,94243.61657960391,28.1424,28.1424,28.036,28.036,94243.6166
2006-05-01 15:20:00,50.05,50.05,49.7,49.94,154709.65376563295,28.0248,28.0248,27.8288,27.9632,154709.6538
2006-05-01 15:25:00,49.93,50.17,49.93,50.08,113008.93846492328,27.9576,28.092,27.9576,28.0416,113008.9385
2006-05-01 15:30:00,50.06,50.09,49.93,49.94,168262.38623836363,28.0304,28.0472,27.9576,27.9632,168262.3862
2006-05-01 15:35:00,49.91,49.93,49.74,49.81,123642.62086660424,27.9464,27.9576,27.8512,27.8904,123642.6209
2006-05-01 15:40:00,49.81,50.05,49.81,49.89,159713.73960171817,27.8904,28.0248,27.8904,27.9352,159713.7396
2006-05-01 15:45:00,49.93,50.07,49.88,50.07,150539.582235562,27.9576,28.036,27.9296,28.036,150539.5822
2006-05-01 15:50:00,50.04,50.05,49.9,49.9,190989.2760772504,28.0192,28.0248,27.9408,27.9408,190989.2761
2006-05-01 15:55:00,49.9,50.04,49.9,49.94,216635.21598718688,27.9408,28.0192,27.9408,27.9632,216635.216
2006-05-02 09:30:00,50.55,50.55,50.55,50.55,0.0,28.3048,28.3048,28.3048,28.3048,0.0
2006-05-02 09:35:00,50.38,50.5,50.38,50.5,180772.6008285765,28.2096,28.2768,28.2096,28.2768,180772.6008
2006-05-02 09:40:00,50.55,50.67,50.45,50.67,122391.59940758297,28.3048,28.372,28.2488,28.372,122391.5994
2006-05-02 09:45:00,50.67,50.68,50.57,50.61,154501.15018912943,28.372,28.3776,28.316,28.3384,154501.1502
2006-05-02 09:50:00,50.6,50.6,50.39,50.39,60883.04433903616,28.3328,28.3328,28.2152,28.2152,60883.0443
2006-05-02 09:55:00,50.41,50.59,50.38,50.57,97371.17022715714,28.2264,28.3272,28.2096,28.316,97371.1702
2006-05-02 10:00:00,50.58,50.6,50.33,50.4,127604.18882017166,28.3216,28.3328,28.1816,28.2208,127604.1888
2006-05-02 10:05:00,50.4,50.49,50.35,50.44,125102.14590212908,28.2208,28.2712,28.1928,28.2432,125102.1459
2006-05-02 10:10:00,50.41,50.45,50.36,50.38,124059.62801961134,28.2264,28.2488,28.1984,28.2096,124059.628
2006-05-02 10:15:00,50.37,50.56,50.3,50.56,135944.3318803136,28.204,28.3104,28.1648,28.3104,135944.3319
2006-05-02 10:20:00,50.57,50.69,50.52,50.63,120306.56364254748,28.316,28.3832,28.288,28.3496,120306.5636
2006-05-02 10:25:00,50.6,50.64,50.32,50.5,120723.57079555457,28.3328,28.3552,28.176,28.2768,120723.5708
2006-05-02 10:30:00,50.5,50.56,50.36,50.5,83609.93417792294,28.2768,28.3104,28.1984,28.2768,83609.9342
2006-05-02 10:35:00,50.51,50.68,50.5,50.68,70057.20170519229,28.2824,28.3776,28.2768,28.3776,70057.2017
2006-05-02 10:40:00,50.68,50.7,50.47,50.5,132816.77823276038,28.3776,28.3888,28.26,28.2768,132816.7782
2006-05-02 10:45:00,50.5,50.55,50.39,50.53,52751.40485539776,28.2768,28.3048,28.2152,28.2936,52751.4049
2006-05-02 10:50:00,50.51,50.52,50.37,50.4,55461.9513499439,28.2824,28.288,28.204,28.2208,55461.9513
2006-05-02 10:55:00,50.41,50.41,50.19,50.2,119264.04576002972,28.2264,28.2264,28.1032,28.1088,119264.0458
2006-05-02 11:00:00,50.21,50.55,50.18,50.49,112174.92415890908,28.1144,28.3048,28.0976,28.2712,112174.9242
2006-05-02 11:05:00,50.46,50.46,50.24,50.34,86945.99140197971,28.2544,28.2544,28.1312,28.1872,86945.9914
2006-05-02 11:10:00,50.34,50.34,50.21,50.26,74227.27323526326,28.1872,28.1872,28.1144,28.1424,74227.2732
2006-05-02 11:15:00,50.26,50.4,50.26,50.36,56295.96565595809,28.1424,28.2208,28.1424,28.1984,56295.9657
2006-05-02 11:20:00,50.35,50.45,50.33,50.45,39824.18311217776,28.1928,28.2488,28.1816,28.2488,39824.1831
2006-05-02 11:25:00,50.45,50.52,50.41,50.45,93201.09869708616,28.2488,28.288,28.2264,28.2488,93201.0987
2006-05-02 11:30:00,50.46,50.56,50.36,50.36,86528.98424897261,28.2544,28.3104,28.1984,28.1984,86528.9842
2006-05-02 11:35:00,50.36,50.4,50.24,50.29,73810.26608225616,28.1984,28.2208,28.1312,28.1592,73810.2661
2006-05-02 11:40:00,50.29,50.42,50.28,50.41,42743.23318322744,28.1592,28.232,28.1536,28.2264,42743.2332
2006-05-02 11:45:00,50.39,50.39,50.29,50.33,30024.51501651098,28.2152,28.2152,28.1592,28.1816,30024.515
2006-05-02 11:50:00,50.33,50.36,50.29,50.32,35654.11158210679,28.1816,28.1984,28.1592,28.176,35654.1116
2006-05-02 11:55:00,50.33,50.39,50.27,50.34,44828.26894826292,28.1816,28.2152,28.148,28.1872,44828.2689
2006-05-02 12:00:00,50.31,50.32,50.21,50.24,120723.57079555457,28.1704,28.176,28.1144,28.1312,120723.5708
2006-05-02 12:05:00,50.24,50.27,50.19,50.23,27939.47925147549,28.1312,28.148,28.1032,28.1256,27939.4793
2006-05-02 12:10:00,50.21,50.28,50.17,50.23,71933.73389372423,28.1144,28.1536,28.092,28.1256,71933.7339
2006-05-02 12:15:00,50.22,50.23,50.15,50.22,67763.66236365326,28.12,28.1256,28.0808,28.12,67763.6624
2006-05-02 12:20:00,50.22,50.23,50.19,50.23,34194.58654658195,28.12,28.1256,28.1032,28.1256,34194.5865
2006-05-02 12:25:00,50.23,50.31,50.22,50.27,95077.6308856181,28.1256,28.1704,28.12,28.148,95077.6309
2006-05-02 12:30:00,50.28,50.33,50.26,50.29,28981.99713399324,28.1536,28.1816,28.1424,28.1592,28981.9971
2006-05-02 12:35:00,50.29,50.55,50.29,50.45,94660.623732611,28.1592,28.3048,28.1592,28.2488,94660.6237
2006-05-02 12:40:00,50.45,50.51,50.41,50.48,35862.61515861034,28.2488,28.2824,28.2264,28.2656,35862.6152
2006-05-02 12:45:00,50.47,50.57,50.46,50.53,48581.33332532679,28.26,28.316,28.2544,28.2936,48581.3333
2006-05-02 12:50:00,50.54,50.58,50.53,50.58,15220.76108475904,28.2992,28.3216,28.2936,28.3216,15220.7611
2006-05-02 12:55:00,50.58,50.67,50.51,50.52,56087.46207945454,28.3216,28.372,28.2824,28.288,56087.4621
2006-05-02 13:00:00,50.55,50.55,50.46,50.53,30858.529322525173,28.3048,28.3048,28.2544,28.2936,30858.5293
2006-05-02 13:05:00,50.53,50.62,50.51,50.54,34820.097276092594,28.2936,28.344,28.2824,28.2992,34820.0973
2006-05-02 13:10:00,50.58,50.62,50.58,50.62,33569.0758170713,28.3216,28.344,28.3216,28.344,33569.0758
2006-05-02 13:15:00,50.61,50.66,50.58,50.66,35237.104429099694,28.3384,28.3664,28.3216,28.3664,35237.1044
2006-05-02 13:20:00,50.65,50.67,50.62,50.64,27313.96852196485,28.3608,28.372,28.344,28.3552,27313.9685
2006-05-02 13:25:00,50.65,50.67,50.57,50.58,54419.43346742616,28.3608,28.372,28.316,28.3216,54419.4335
2006-05-02 13:30:00,50.59,50.78,50.59,50.75,50666.36909036228,28.3272,28.4336,28.3272,28.4168,50666.3691
2006-05-02 13:35:00,50.81,50.86,50.75,50.84,90907.55935554714,28.4504,28.4784,28.4168,28.4672,90907.5594
2006-05-02 13:40:00,50.84,50.92,50.82,50.9,140948.41771639878,28.4672,28.512,28.456,28.5008,140948.4177
2006-05-02 13:45:00,50.91,50.92,50.88,50.91,63593.59083358228,28.5064,28.512,28.4896,28.5064,63593.5908
2006-05-02 13:50:00,50.92,50.96,50.9,50.94,55044.9441969368,28.512,28.5344,28.5008,28.5232,55044.9442
2006-05-02 13:55:00,50.96,50.96,50.88,50.88,24186.414874411625,28.5344,28.5344,28.4896,28.4896,24186.4149
2006-05-02 14:00:00,50.86,50.93,50.84,50.93,93409.60227358971,28.4784,28.5176,28.4672,28.5176,93409.6023
2006-05-02 14:05:00,50.94,50.97,50.89,50.92,43368.743912738086,28.5232,28.54,28.4952,28.512,43368.7439
2006-05-02 14:10:00,50.92,50.96,50.9,50.95,69431.69097568165,28.512,28.5344,28.5008,28.5288,69431.691
2006-05-02 14:15:00,50.94,50.94,50.84,50.84,37322.14019413518,28.5232,28.5232,28.4672,28.4672,37322.1402
2006-05-02 14:20:00,50.85,50.89,50.85,50.86,36071.11873511389,28.4728,28.4952,28.4728,28.4784,36071.1187
2006-05-02 14:25:00,50.86,50.88,50.82,50.84,69848.69812868875,28.4784,28.4896,28.456,28.4672,69848.6981
2006-05-02 14:30:00,50.84,50.85,50.78,50.8,124893.64232562554,28.4672,28.4728,28.4336,28.4448,124893.6423
2006-05-02 14:35:00,50.8,50.84,50.8,50.84,40449.69384168841,28.4448,28.4672,28.4448,28.4672,40449.6938
2006-05-02 14:40:00,50.84,50.86,50.78,50.78,39407.175959170665,28.4672,28.4784,28.4336,28.4336,39407.176
2006-05-02 14:45:00,50.78,50.8,50.77,50.79,35654.11158210679,28.4336,28.4448,28.428,28.4392,35654.1116
2006-05-02 14:50:00,50.8,50.8,50.79,50.79,33360.57224056776,28.4448,28.4448,28.4392,28.4392,33360.5722
2006-05-02 14:55:00,50.79,50.79,50.72,50.77,64427.60513959648,28.4392,28.4392,28.4,28.428,64427.6051
2006-05-02 15:00:00,50.79,50.82,50.79,50.8,63176.58368057519,28.4392,28.456,28.4392,28.4448,63176.5837
2006-05-02 15:05:00,50.8,50.83,50.79,50.81,70891.21601120649,28.4448,28.4616,28.4392,28.4504,70891.216
2006-05-02 15:10:00,50.83,50.96,50.81,50.9,129897.72816171072,28.4616,28.5344,28.4504,28.5008,129897.7282
2006-05-02 15:15:00,50.9,50.93,50.85,50.88,41909.21887721324,28.5008,28.5176,28.4728,28.4896,41909.2189
2006-05-02 15:20:00,50.89,50.91,50.83,50.83,43577.24748924163,28.4952,28.5064,28.4616,28.4616,43577.2475
2006-05-02 15:25:00,50.83,50.92,50.83,50.91,29607.507863503884,28.4616,28.512,28.4616,28.5064,29607.5079
2006-05-02 15:30:00,50.91,50.95,50.91,50.93,37530.64377063872,28.5064,28.5288,28.5064,28.5176,37530.6438
2006-05-02 15:35:00,50.93,50.94,50.89,50.94,75478.29469428454,28.5176,28.5232,28.4952,28.5232,75478.2947
2006-05-02 15:40:00,50.94,51.03,50.93,51.03,104460.29182827778,28.5232,28.5736,28.5176,28.5736,104460.2918
2006-05-02 15:45:00,51.03,51.03,50.96,50.97,63176.58368057519,28.5736,28.5736,28.5344,28.54,63176.5837
2006-05-02 15:50:00,50.97,50.98,50.9,50.95,84235.44490743359,28.54,28.5456,28.5008,28.5288,84235.4449
2006-05-02 15:55:00,50.93,50.98,50.92,50.94,68389.1730931639,28.5176,28.5456,28.512,28.5232,68389.1731
2006-05-03 09:30:00,51.04,51.04,50.62,50.62,105085.80255778844,28.5792,28.5792,28.344,28.344,105085.8026
2006-05-03 09:35:00,50.64,50.77,50.61,50.75,93618.10585009328,28.3552,28.428,28.3384,28.4168,93618.1059
2006-05-03 09:40:00,50.77,50.86,50.73,50.82,151790.6036945833,28.428,28.4784,28.4056,28.456,151790.6037
2006-05-03 09:45:00,50.82,50.89,50.78,50.89,221222.2946702649,28.456,28.4952,28.4336,28.4952,221222.2947
2006-05-03 09:50:00,50.88,50.91,50.73,50.79,158671.2217192004,28.4896,28.5064,28.4056,28.4392,158671.2217
2006-05-03 09:55:00,50.77,50.89,50.75,50.87,86320.48067246907,28.428,28.4952,28.4168,28.484,86320.4807
2006-05-03 10:00:00,50.84,50.92,50.79,50.84,238736.59509656305,28.4672,28.512,28.4392,28.4672,238736.5951
2006-05-03 10:05:00,50.84,50.91,50.7,50.71,99039.19883918553,28.4672,28.5064,28.3888,28.3944,99039.1988
2006-05-03 10:10:00,50.75,50.96,50.72,50.84,209754.59796256977,28.4168,28.5344,28.4,28.4672,209754.598
2006-05-03 10:15:00,50.84,50.9,50.8,50.83,185151.17593515103,28.4672,28.5008,28.4448,28.4616,185151.1759
2006-05-03 10:20:00,50.83,50.86,50.74,50.84,143867.46778744846,28.4616,28.4784,28.4112,28.4672,143867.4678
2006-05-03 10:25:00,50.85,50.87,50.73,50.75,117596.01714800134,28.4728,28.484,28.4056,28.4168,117596.0171
2006-05-03 10:30:00,50.72,50.72,50.41,50.51,241447.1415911092,28.4,28.4,28.2264,28.2824,241447.1416
2006-05-03 10:35:00,50.5,50.65,50.5,50.57,247285.2417332085,28.2768,28.3608,28.2768,28.316,247285.2417
2006-05-03 10:40:00,50.57,50.68,50.56,50.59,191823.2903832646,28.316,28.3776,28.3104,28.3272,191823.2904
2006-05-03 10:45:00,50.58,50.61,50.32,50.32,144284.47494045555,28.3216,28.3384,28.176,28.176,144284.4749
2006-05-03 10:50:00,50.31,50.33,50.21,50.22,183691.6508996262,28.1704,28.1816,28.1144,28.12,183691.6509
2006-05-03 10:55:00,50.24,50.31,50.2,50.31,209546.09438606625,28.1312,28.1704,28.1088,28.1704,209546.0944
2006-05-03 11:00:00,50.31,50.33,50.17,50.31,211214.1229980946,28.1704,28.1816,28.092,28.1704,211214.123
2006-05-03 11:05:00,50.29,50.33,50.27,50.32,139280.38910437038,28.1592,28.1816,28.148,28.176,139280.3891
2006-05-03 11:10:00,50.32,50.36,50.27,50.31,151373.5965415762,28.176,28.1984,28.148,28.1704,151373.5965
2006-05-03 11:15:00,50.31,50.32,50.28,50.28,119681.05291303682,28.1704,28.176,28.1536,28.1536,119681.0529
2006-05-03 11:20:00,50.28,50.28,50.22,50.25,140739.91413989523,28.1536,28.1536,28.12,28.1368,140739.9141
2006-05-03 11:25:00,50.25,50.26,50.21,50.21,126978.67809066102,28.1368,28.1424,28.1144,28.1144,126978.6781
2006-05-03 11:30:00,50.21,50.22,50.15,50.17,111757.91700590198,28.1144,28.12,28.0808,28.092,111757.917
2006-05-03 11:35:00,50.17,50.17,50.03,50.07,187444.71527669008,28.092,28.092,28.0136,28.036,187444.7153
2006-05-03 11:40:00,50.07,50.16,50.05,50.14,92575.58796757551,28.036,28.0864,28.0248,28.0752,92575.588
2006-05-03 11:45:00,50.16,50.3,50.13,50.26,119681.05291303682,28.0864,28.1648,28.0696,28.1424,119681.0529
2006-05-03 11:50:00,50.28,50.32,50.22,50.31,71308.22316421357,28.1536,28.176,28.12,28.1704,71308.2232
2006-05-03 11:55:00,50.31,50.44,50.27,50.42,91741.57366156131,28.1704,28.2432,28.148,28.232,91741.5737
2006-05-03 12:00:00,50.42,50.5,50.4,50.45,121974.59225457588,28.232,28.2768,28.2208,28.2488,121974.5923
2006-05-03 12:05:00,50.44,50.47,50.32,50.32,253748.8526048185,28.2432,28.26,28.176,28.176,253748.8526
2006-05-03 12:10:00,50.33,50.36,50.31,50.34,61925.5622215539,28.1816,28.1984,28.1704,28.1872,61925.5622
2006-05-03 12:15:00,50.36,50.49,50.34,50.49,32735.06151105712,28.1984,28.2712,28.1872,28.2712,32735.0615
2006-05-03 12:20:00,50.49,50.5,50.41,50.48,59215.01572700777,28.2712,28.2768,28.2264,28.2656,59215.0157
2006-05-03 12:25:00,50.47,50.48,50.34,50.35,46079.29040728421,28.26,28.2656,28.1872,28.1928,46079.2904
2006-05-03 12:30:00,50.36,50.47,50.33,50.36,33360.57224056776,28.1984,28.26,28.1816,28.1984,33360.5722
2006-05-03 12:35:00,50.4,50.4,50.25,50.32,46079.29040728421,28.2208,28.2208,28.1368,28.176,46079.2904
2006-05-03 12:40:00,50.31,50.43,50.31,50.39,29190.500710496788,28.1704,28.2376,28.1704,28.2152,29190.5007
2006-05-03 12:45:00,50.37,50.43,50.36,50.42,27939.47925147549,28.204,28.2376,28.1984,28.232,27939.4793
2006-05-03 12:50:00,50.4,50.45,50.37,50.43,44202.75821875228,28.2208,28.2488,28.204,28.2376,44202.7582
2006-05-03 12:55:00,50.41,50.44,50.36,50.36,34403.0901230855,28.2264,28.2432,28.1984,28.1984,34403.0901
2006-05-03 13:00:00,50.36,50.36,50.25,50.34,89865.0414730294,28.1984,28.1984,28.1368,28.1872,89865.0415
2006-05-03 13:05:00,50.35,50.52,50.33,50.33,100707.22745121393,28.1928,28.288,28.1816,28.1816,100707.2275
2006-05-03 13:10:00,50.34,50.34,50.3,50.3,16680.28612028388,28.1872,28.1872,28.1648,28.1648,16680.2861
2006-05-03 13:15:00,50.3,50.3,50.25,50.29,23769.407721404525,28.1648,28.1648,28.1368,28.1592,23769.4077
2006-05-03 13:20:00,50.31,50.36,50.27,50.34,24603.42202741872,28.1704,28.1984,28.148,28.1872,24603.422
2006-05-03 13:25:00,50.33,50.33,50.24,50.24,27313.96852196485,28.1816,28.1816,28.1312,28.1312,27313.9685
2006-05-03 13:30:00,50.25,50.28,50.21,50.21,41492.21172420615,28.1368,28.1536,28.1144,28.1144,41492.2117
2006-05-03 13:35:00,50.2,50.21,50.04,50.04,98205.18453317133,28.1088,28.1144,28.0192,28.0192,98205.1845
2006-05-03 13:40:00,50.05,50.14,50.03,50.1,70265.70528169583,28.0248,28.0752,28.0136,28.0528,70265.7053
2006-05-03 13:45:00,50.08,50.1,50.0,50.06,85069.45921344777,28.0416,28.0528,27.9968,28.0304,85069.4592
2006-05-03 13:50:00,50.07,50.12,49.93,50.08,129272.21743220004,28.036,28.064,27.9576,28.0416,129272.2174
2006-05-03 13:55:00,50.04,50.13,50.0,50.12,66304.13732812842,28.0192,28.0696,27.9968,28.064,66304.1373
2006-05-03 14:00:00,50.12,50.21,50.1,50.21,95911.6451916323,28.064,28.1144,28.0528,28.1144,95911.6452
2006-05-03 14:05:00,50.21,50.21,50.1,50.11,45036.77252476647,28.1144,28.1144,28.0528,28.0584,45036.7725
2006-05-03 14:10:00,50.12,50.25,50.12,50.22,86528.98424897261,28.064,28.1368,28.064,28.12,86528.9842
2006-05-03 14:15:00,50.22,50.22,50.16,50.18,110298.39197037714,28.12,28.12,28.0864,28.0976,110298.392
2006-05-03 14:20:00,50.19,50.19,50.07,50.15,71099.71958771003,28.1032,28.1032,28.036,28.0808,71099.7196
2006-05-03 14:25:00,50.12,50.15,50.09,50.11,27522.4720984684,28.064,28.0808,28.0472,28.0584,27522.4721
2006-05-03 14:30:00,50.1,50.16,50.1,50.15,77146.32330631293,28.0528,28.0864,28.0528,28.0808,77146.3233
2006-05-03 14:35:00,50.15,50.17,50.12,50.12,40866.7009946955,28.0808,28.092,28.064,28.064,40866.701
2006-05-03 14:40:00,50.12,50.26,50.11,50.21,40032.68668868131,28.064,28.1424,28.0584,28.1144,40032.6867
2006-05-03 14:45:00,50.21,50.24,50.12,50.16,68597.67666966745,28.1144,28.1312,28.064,28.0864,68597.6767
2006-05-03 14:50:00,50.15,50.15,50.08,50.1,52542.90127889421,28.0808,28.0808,28.0416,28.0528,52542.9013
2006-05-03 14:55:00,50.1,50.11,50.04,50.05,25645.939909936464,28.0528,28.0584,28.0192,28.0248,25645.9399
2006-05-03 15:00:00,50.04,50.12,49.95,50.1,84652.45206044069,28.0192,28.064,27.9688,28.0528,84652.4521
2006-05-03 15:05:00,50.11,50.34,50.1,50.33,155543.66807164715,28.0584,28.1872,28.0528,28.1816,155543.6681
2006-05-03 15:10:00,50.33,50.33,50.26,50.29,119681.05291303682,28.1816,28.1816,28.1424,28.1592,119681.0529
2006-05-03 15:15:00,50.31,50.33,50.28,50.3,104460.29182827778,28.1704,28.1816,28.1536,28.1648,104460.2918
2006-05-03 15:20:00,50.3,50.36,50.3,50.36,65053.115869107125,28.1648,28.1984,28.1648,28.1984,65053.1159
2006-05-03 15:25:00,50.36,50.52,50.29,50.5,88614.0200140081,28.1984,28.288,28.1592,28.2768,88614.02
2006-05-03 15:30:00,50.53,50.64,50.53,50.56,115302.47780646232,28.2936,28.3552,28.2936,28.3104,115302.4778
2006-05-03 15:35:00,50.56,50.58,50.51,50.51,88614.0200140081,28.3104,28.3216,28.2824,28.2824,88614.02
2006-05-03 15:40:00,50.52,50.55,50.44,50.55,86945.99140197971,28.288,28.3048,28.2432,28.3048,86945.9914
2006-05-03 15:45:00,50.54,50.64,50.53,50.63,84026.94133093003,28.2992,28.3552,28.2936,28.3496,84026.9413
2006-05-03 15:50:00,50.63,50.66,50.55,50.57,119889.55648954038,28.3496,28.3664,28.3048,28.316,119889.5565
2006-05-03 15:55:00,50.57,50.66,50.54,50.57,147412.02858800878,28.316,28.3664,28.2992,28.316,147412.0286
2006-05-04 09:30:00,50.36,50.36,50.11,50.25,143033.45348143426,28.1984,28.1984,28.0584,28.1368,143033.4535
2006-05-04 09:35:00,50.13,50.23,49.88,49.98,113425.94561793037,28.0696,28.1256,27.9296,27.9856,113425.9456
2006-05-04 09:40:00,49.98,50.17,49.91,50.1,131982.76392674618,27.9856,28.092,27.9464,28.0528,131982.7639
2006-05-04 09:45:00,50.1,50.26,50.09,50.21,97788.17738016424,28.0528,28.1424,28.0472,28.1144,97788.1774
2006-05-04 09:50:00,50.17,50.49,50.17,50.46,93409.60227358971,28.092,28.2712,28.092,28.2544,93409.6023
2006-05-04 09:55:00,50.45,50.5,50.42,50.47,81524.89841288746,28.2488,28.2768,28.232,28.26,81524.8984
2006-05-04 10:00:00,50.5,50.74,50.47,50.71,109464.37766436295,28.2768,28.4112,28.26,28.3944,109464.3777
2006-05-04 10:05:00,50.71,50.71,50.53,50.63,131148.74962073198,28.3944,28.3944,28.2936,28.3496,131148.7496
2006-05-04 10:10:00,50.57,50.84,50.56,50.75,89239.53074351874,28.316,28.4672,28.3104,28.4168,89239.5307
2006-05-04 10:15:00,50.78,50.96,50.68,50.8,162215.78251976072,28.4336,28.5344,28.3776,28.4448,162215.7825
2006-05-04 10:20:00,50.75,50.84,50.64,50.77,118430.03145401554,28.4168,28.4672,28.3552,28.428,118430.0315
2006-05-04 10:25:00,50.79,50.8,50.68,50.79,40449.69384168841,28.4392,28.4448,28.3776,28.4392,40449.6938
2006-05-04 10:30:00,50.79,50.96,50.68,50.76,225183.8626238324,28.4392,28.5344,28.3776,28.4224,225183.8626
2006-05-04 10:35:00,50.72,50.76,50.48,50.57,162007.27894325717,28.4,28.4224,28.2656,28.316,162007.2789
2006-05-04 10:40:00,50.57,50.71,50.47,50.68,87362.99855498681,28.316,28.3944,28.26,28.3776,87362.9986
2006-05-04 10:45:00,50.67,50.76,50.6,50.63,101124.234604221,28.372,28.4224,28.3328,28.3496,101124.2346
2006-05-04 10:50:00,50.64,50.73,50.62,50.68,110089.8883938736,28.3552,28.4056,28.344,28.3776,110089.8884
2006-05-04 10:55:00,50.65,50.65,50.41,50.48,139905.89983388103,28.3608,28.3608,28.2264,28.2656,139905.8998
2006-05-04 11:00:00,50.48,50.55,50.41,50.43,75061.28754127744,28.2656,28.3048,28.2264,28.2376,75061.2875
2006-05-04 11:05:00,50.43,50.46,50.32,50.32,98830.69526268198,28.2376,28.2544,28.176,28.176,98830.6953
2006-05-04 11:10:00,50.31,50.45,50.2,50.2,116553.4992654836,28.1704,28.2488,28.1088,28.1088,116553.4993
2006-05-04 11:15:00,50.2,50.27,50.17,50.17,198078.39767837105,28.1088,28.148,28.092,28.092,198078.3977
2006-05-04 11:20:00,50.17,50.32,50.12,50.31,104251.78825177424,28.092,28.176,28.064,28.1704,104251.7883
2006-05-04 11:25:00,50.31,50.35,50.29,50.32,91116.06293205069,28.1704,28.1928,28.1592,28.176,91116.0629
2006-05-04 11:30:00,50.32,50.34,50.27,50.28,85903.47351946197,28.176,28.1872,28.148,28.1536,85903.4735
2006-05-04 11:35:00,50.28,50.31,50.21,50.26,122183.0958310794,28.1536,28.1704,28.1144,28.1424,122183.0958
2006-05-04 11:40:00,50.25,50.26,50.16,50.2,95494.6380386252,28.1368,28.1424,28.0864,28.1088,95494.638
2006-05-04 11:45:00,50.2,50.2,50.06,50.11,173474.97565095234,28.1088,28.1088,28.0304,28.0584,173474.9757
2006-05-04 11:50:00,50.12,50.15,49.96,50.03,103626.2775222636,28.064,28.0808,27.9744,28.0136,103626.2775
2006-05-04 11:55:00,50.04,50.16,50.03,50.04,108838.86693485233,28.0192,28.0864,28.0136,28.0192,108838.8669
2006-05-04 12:00:00,50.02,50.15,49.88,49.92,119889.55648954038,28.008,28.0808,27.9296,27.952,119889.5565
2006-05-04 12:05:00,49.89,49.93,49.66,49.71,71308.22316421357,27.9352,27.9576,27.8064,27.8344,71308.2232
2006-05-04 12:10:00,49.68,49.81,49.64,49.71,197452.8869488604,27.8176,27.8904,27.7952,27.8344,197452.8869
2006-05-04 12:15:00,49.71,49.71,49.37,49.41,169930.414850392,27.8344,27.8344,27.6441,27.6665,169930.4149
2006-05-04 12:20:00,49.41,49.51,49.23,49.4,143867.46778744846,27.6665,27.7224,27.5657,27.6609,143867.4678
2006-05-04 12:25:00,49.4,49.63,49.36,49.56,237485.5736375417,27.6609,27.7896,27.6385,27.7504,237485.5736
2006-05-04 12:30:00,49.54,49.61,49.47,49.5,140531.41056339166,27.7392,27.7784,27.7001,27.7168,140531.4106
2006-05-04 12:35:00,49.53,49.63,49.49,49.52,90073.54504953294,27.7336,27.7896,27.7113,27.728,90073.545
2006-05-04 12:40:00,49.5,49.63,49.5,49.62,74435.7768117668,27.7168,27.7896,27.7168,27.784,74435.7768
2006-05-04 12:45:00,49.61,49.75,49.6,49.73,148871.5536235336,27.7784,27.8568,27.7728,27.8456,148871.5536
2006-05-04 12:50:00,49.71,49.78,49.61,49.64,106336.82401680973,27.8344,27.8736,27.7784,27.7952,106336.824
2006-05-04 12:55:00,49.66,49.69,49.48,49.55,71308.22316421357,27.8064,27.8232,27.7057,27.7448,71308.2232
2006-05-04 13:00:00,49.55,49.62,49.54,49.56,39615.67953567421,27.7448,27.784,27.7392,27.7504,39615.6795
2006-05-04 13:05:00,49.55,49.58,49.38,49.39,76103.80542379519,27.7448,27.7616,27.6497,27.6553,76103.8054
2006-05-04 13:10:00,49.39,49.51,49.39,49.44,58172.497844490026,27.6553,27.7224,27.6553,27.6833,58172.4978
2006-05-04 13:15:00,49.43,49.61,49.39,49.57,48789.83690183034,27.6777,27.7784,27.6553,27.756,48789.8369
2006-05-04 13:20:00,49.56,49.63,49.55,49.61,63176.58368057519,27.7504,27.7896,27.7448,27.7784,63176.5837
2006-05-04 13:25:00,49.61,49.61,49.49,49.58,102375.2560632423,27.7784,27.7784,27.7113,27.7616,102375.2561
2006-05-04 13:30:00,49.57,49.58,49.44,49.48,49415.34763134099,27.756,27.7616,27.6833,27.7057,49415.3476
2006-05-04 13:35:00,49.49,49.49,49.25,49.39,83818.43775442649,27.7113,27.7113,27.5769,27.6553,83818.4378
2006-05-04 13:40:00,49.39,49.55,49.38,49.49,121557.58510156877,27.6553,27.7448,27.6497,27.7113,121557.5851
2006-05-04 13:45:00,49.5,49.78,49.5,49.69,138654.87837485975,27.7168,27.8736,27.7168,27.8232,138654.8784
2006-05-04 13:50:00,49.68,49.78,49.61,49.75,38781.665229660015,27.8176,27.8736,27.7784,27.8568,38781.6652
2006-05-04 13:55:00,49.76,49.82,49.66,49.73,77563.33045932003,27.8624,27.896,27.8064,27.8456,77563.3305
2006-05-04 14:00:00,49.73,49.74,49.59,49.62,114885.4706534552,27.8456,27.8512,27.7672,27.784,114885.4707
2006-05-04 14:05:00,49.6,49.8,49.59,49.66,119889.55648954038,27.7728,27.8848,27.7672,27.8064,119889.5565
2006-05-04 14:10:00,49.65,49.92,49.63,49.92,114468.46350044812,27.8008,27.952,27.7896,27.952,114468.4635
2006-05-04 14:15:00,49.93,49.94,49.84,49.88,118221.52787751198,27.9576,27.9632,27.9072,27.9296,118221.5279
2006-05-04 14:20:00,49.88,49.92,49.71,49.71,122391.59940758297,27.9296,27.952,27.8344,27.8344,122391.5994
2006-05-04 14:25:00,49.71,49.89,49.68,49.88,100915.73102771748,27.8344,27.9352,27.8176,27.9296,100915.731
2006-05-04 14:30:00,49.88,49.88,49.71,49.78,80273.87695386616,27.9296,27.9296,27.8344,27.8736,80273.877
2006-05-04 14:35:00,49.78,49.88,49.78,49.85,118013.02430100844,27.8736,27.9296,27.8736,27.9128,118013.0243
2006-05-04 14:40:00,49.84,49.87,49.7,49.74,115510.98138296584,27.9072,27.924,27.8288,27.8512,115510.9814
2006-05-04 14:45:00,49.73,49.74,49.63,49.64,54836.44062043325,27.8456,27.8512,27.7896,27.7952,54836.4406
2006-05-04 14:50:00,49.63,49.65,49.55,49.63,43994.25464224873,27.7896,27.8008,27.7448,27.7896,43994.2546
2006-05-04 14:55:00,49.64,49.64,49.54,49.63,46287.79398378776,27.7952,27.7952,27.7392,27.7896,46287.794
2006-05-04 15:00:00,49.63,49.63,49.59,49.61,39824.18311217776,27.7896,27.7896,27.7672,27.7784,39824.1831
2006-05-04 15:05:00,49.61,49.61,49.48,49.57,72142.23747022777,27.7784,27.7784,27.7057,27.756,72142.2375
2006-05-04 15:10:00,49.58,49.72,49.58,49.61,106753.83116981684,27.7616,27.84,27.7616,27.7784,106753.8312
2006-05-04 15:15:00,49.61,49.76,49.61,49.75,62342.569374561,27.7784,27.8624,27.7784,27.8568,62342.5694
2006-05-04 15:20:00,49.76,49.83,49.74,49.83,87362.99855498681,27.8624,27.9016,27.8512,27.9016,87362.9986
2006-05-04 15:25:00,49.81,49.87,49.74,49.87,103417.77394576004,27.8904,27.924,27.8512,27.924,103417.7739
2006-05-04 15:30:00,49.88,50.0,49.87,49.95,244366.1916621588,27.9296,27.9968,27.924,27.9688,244366.1917
2006-05-04 15:35:00,49.95,49.95,49.8,49.81,115302.47780646232,27.9688,27.9688,27.8848,27.8904,115302.4778
2006-05-04 15:40:00,49.81,49.92,49.81,49.88,111966.42058240554,27.8904,27.952,27.8904,27.9296,111966.4206
2006-05-04 15:45:00,49.87,49.93,49.82,49.85,158879.72529570395,27.924,27.9576,27.896,27.9128,158879.7253
2006-05-04 15:50:00,49.85,49.85,49.78,49.82,141573.9284459094,27.9128,27.9128,27.8736,27.896,141573.9284
2006-05-04 15:55:00,49.78,49.83,49.78,49.83,227894.40911837848,27.8736,27.9016,27.8736,27.9016,227894.4091
2006-05-05 09:30:00,50.1,50.29,50.09,50.15,110715.39912338424,28.0528,28.1592,28.0472,28.0808,110715.3991
2006-05-05 09:35:00,50.14,50.49,50.14,50.49,91116.06293205069,28.0752,28.2712,28.0752,28.2712,91116.0629
2006-05-05 09:40:00,50.49,50.57,50.41,50.41,94660.623732611,28.2712,28.316,28.2264,28.2264,94660.6237
2006-05-05 09:45:00,50.37,50.4,50.16,50.26,126770.17451415748,28.204,28.2208,28.0864,28.1424,126770.1745
2006-05-05 09:50:00,50.23,50.3,50.0,50.05,145952.50355248395,28.1256,28.1648,27.9968,28.0248,145952.5036
2006-05-05 09:55:00,50.05,50.36,50.05,50.35,102792.2632162494,28.0248,28.1984,28.0248,28.1928,102792.2632
2006-05-05 10:00:00,50.36,50.38,50.15,50.26,108630.36335834875,28.1984,28.2096,28.0808,28.1424,108630.3634
2006-05-05 10:05:00,50.22,50.31,49.96,49.98,160339.25033122877,28.12,28.1704,27.9744,27.9856,160339.2503
2006-05-05 10:10:00,50.0,50.16,49.95,50.14,88197.012861001,27.9968,28.0864,27.9688,28.0752,88197.0129
2006-05-05 10:15:00,50.15,50.17,49.98,50.09,94869.12730911456,28.0808,28.092,27.9856,28.0472,94869.1273
2006-05-05 10:20:00,50.07,50.14,50.0,50.03,48372.82974882325,28.036,28.0752,27.9968,28.0136,48372.8297
2006-05-05 10:25:00,50.04,50.04,49.81,49.84,96537.15592114294,28.0192,28.0192,27.8904,27.9072,96537.1559
2006-05-05 10:30:00,49.83,49.92,49.74,49.79,130106.23173821424,27.9016,27.952,27.8512,27.8792,130106.2317
2006-05-05 10:35:00,49.8,50.03,49.76,49.96,90699.0557790436,27.8848,28.0136,27.8624,27.9744,90699.0558
2006-05-05 10:40:00,49.96,50.04,49.93,50.03,101749.74533373164,27.9744,28.0192,27.9576,28.0136,101749.7453
2006-05-05 10:45:00,50.01,50.09,49.96,49.98,99456.20599219264,28.0024,28.0472,27.9744,27.9856,99456.206
2006-05-05 10:50:00,49.99,50.12,49.97,50.12,85903.47351946197,27.9912,28.064,27.98,28.064,85903.4735
2006-05-05 10:55:00,50.11,50.14,49.86,49.88,85277.96278995133,28.0584,28.0752,27.9184,27.9296,85277.9628
2006-05-05 11:00:00,49.88,50.04,49.87,49.98,91116.06293205069,27.9296,28.0192,27.924,27.9856,91116.0629
2006-05-05 11:05:00,49.98,50.06,49.9,49.94,83192.92702491584,27.9856,28.0304,27.9408,27.9632,83192.927
2006-05-05 11:10:00,49.95,50.06,49.9,50.06,72767.74819973842,27.9688,28.0304,27.9408,28.0304,72767.7482
2006-05-05 11:15:00,50.06,50.13,50.06,50.12,110089.8883938736,28.0304,28.0696,28.0304,28.064,110089.8884
2006-05-05 11:20:00,50.12,50.13,50.01,50.03,83818.43775442649,28.064,28.0696,28.0024,28.0136,83818.4378
2006-05-05 11:25:00,50.03,50.03,49.87,50.02,106128.32044030615,28.0136,28.0136,27.924,28.008,106128.3204
2006-05-05 11:30:00,50.02,50.11,50.02,50.02,74852.7839647739,28.008,28.0584,28.008,28.008,74852.784
2006-05-05 11:35:00,50.01,50.07,49.98,50.0,62968.08010407164,28.0024,28.036,27.9856,27.9968,62968.0801
2006-05-05 11:40:00,50.0,50.18,49.98,50.16,64427.60513959648,27.9968,28.0976,27.9856,28.0864,64427.6051
2006-05-05 11:45:00,50.17,50.17,50.08,50.11,46496.297560291314,28.092,28.092,28.0416,28.0584,46496.2976
2006-05-05 11:50:00,50.11,50.15,50.05,50.05,69640.19455218519,28.0584,28.0808,28.0248,28.0248,69640.1946
2006-05-05 11:55:00,50.04,50.07,49.98,50.05,54002.426314419055,28.0192,28.036,27.9856,28.0248,54002.4263
2006-05-05 12:00:00,50.05,50.2,50.03,50.2,53168.41200840486,28.0248,28.1088,28.0136,28.1088,53168.412
2006-05-05 12:05:00,50.2,50.21,50.17,50.21,27313.96852196485,28.1088,28.1144,28.092,28.1144,27313.9685
2006-05-05 12:10:00,50.21,50.25,50.11,50.11,42951.736759730986,28.1144,28.1368,28.0584,28.0584,42951.7368
2006-05-05 12:15:00,50.11,50.14,50.09,50.1,30858.529322525173,28.0584,28.0752,28.0472,28.0528,30858.5293
2006-05-05 12:20:00,50.1,50.11,50.03,50.03,41075.20457119905,28.0528,28.0584,28.0136,28.0136,41075.2046
2006-05-05 12:25:00,50.05,50.05,49.98,49.98,42117.72245371679,28.0248,28.0248,27.9856,27.9856,42117.7225
2006-05-05 12:30:00,49.98,50.05,49.94,50.05,54210.929890922605,27.9856,28.0248,27.9632,28.0248,54210.9299
2006-05-05 12:35:00,50.05,50.11,50.04,50.07,47747.3190193126,28.0248,28.0584,28.0192,28.036,47747.319
2006-05-05 12:40:00,50.07,50.07,50.02,50.06,13344.228896227103,28.036,28.036,28.008,28.0304,13344.2289
2006-05-05 12:45:00,50.06,50.06,49.88,49.88,43994.25464224873,28.0304,28.0304,27.9296,27.9296,43994.2546
2006-05-05 12:50:00,49.88,49.88,49.78,49.84,70682.71243470293,27.9296,27.9296,27.8736,27.9072,70682.7124
2006-05-05 12:55:00,49.88,49.98,49.88,49.9,69640.19455218519,27.9296,27.9856,27.9296,27.9408,69640.1946
2006-05-05 13:00:00,49.9,49.99,49.86,49.98,512293.2874692186,27.9408,27.9912,27.9184,27.9856,512293.2875
2006-05-05 13:05:00,49.98,49.99,49.9,49.9,40866.7009946955,27.9856,27.9912,27.9408,27.9408,40866.701
2006-05-05 13:10:00,49.9,49.99,49.9,49.95,37322.14019413518,27.9408,27.9912,27.9408,27.9688,37322.1402
2006-05-05 13:15:00,49.95,49.97,49.88,49.88,33986.0829700784,27.9688,27.98,27.9296,27.9296,33986.083
2006-05-05 13:20:00,49.93,49.93,49.83,49.86,109464.37766436295,27.9576,27.9576,27.9016,27.9184,109464.3777
2006-05-05 13:25:00,49.86,49.86,49.78,49.79,50666.36909036228,27.9184,27.9184,27.8736,27.8792,50666.3691
2006-05-05 13:30:00,49.79,49.87,49.79,49.87,72350.74104673132,27.8792,27.924,27.8792,27.924,72350.741
2006-05-05 13:35:00,49.87,49.88,49.82,49.83,70265.70528169583,27.924,27.9296,27.896,27.9016,70265.7053
2006-05-05 13:40:00,49.83,49.86,49.79,49.86,35654.11158210679,27.9016,27.9184,27.8792,27.9184,35654.1116
2006-05-05 13:45:00,49.87,49.88,49.76,49.79,77146.32330631293,27.924,27.9296,27.8624,27.8792,77146.3233
2006-05-05 13:50:00,49.8,49.87,49.78,49.78,64219.10156309293,27.8848,27.924,27.8736,27.8736,64219.1016
2006-05-05 13:55:00,49.78,49.8,49.74,49.78,47747.3190193126,27.8736,27.8848,27.8512,27.8736,47747.319
2006-05-05 14:00:00,49.81,49.81,49.67,49.74,60049.03003302196,27.8904,27.8904,27.812,27.8512,60049.03
2006-05-05 14:05:00,49.74,49.85,49.7,49.85,87780.00570799391,27.8512,27.9128,27.8288,27.9128,87780.0057
2006-05-05 14:10:00,49.85,49.88,49.8,49.83,76103.80542379519,27.9128,27.9296,27.8848,27.9016,76103.8054
2006-05-05 14:15:00,49.84,49.88,49.82,49.88,114885.4706534552,27.9072,27.9296,27.896,27.9296,114885.4707
2006-05-05 14:20:00,49.88,49.92,49.81,49.83,89656.53789652584,27.9296,27.952,27.8904,27.9016,89656.5379
2006-05-05 14:25:00,49.84,49.9,49.84,49.87,56087.46207945454,27.9072,27.9408,27.9072,27.924,56087.4621
2006-05-05 14:30:00,49.88,49.88,49.82,49.84,75686.7982707881,27.9296,27.9296,27.896,27.9072,75686.7983
2006-05-05 14:35:00,49.85,49.9,49.84,49.88,54210.929890922605,27.9128,27.9408,27.9072,27.9296,54210.9299
2006-05-05 14:40:00,49.87,49.88,49.82,49.88,33986.0829700784,27.924,27.9296,27.896,27.9296,33986.083
2006-05-05 14:45:00,49.88,49.98,49.86,49.96,68389.1730931639,27.9296,27.9856,27.9184,27.9744,68389.1731
2006-05-05 14:50:00,49.97,49.97,49.85,49.87,52334.39770239067,27.98,27.98,27.9128,27.924,52334.3977
2006-05-05 14:55:00,49.86,49.86,49.76,49.82,62551.07295106454,27.9184,27.9184,27.8624,27.896,62551.073
2006-05-05 15:00:00,49.83,49.88,49.79,49.88,37530.64377063872,27.9016,27.9296,27.8792,27.9296,37530.6438
2006-05-05 15:05:00,49.88,49.92,49.88,49.91,40658.19741819195,27.9296,27.952,27.9296,27.9464,40658.1974
2006-05-05 15:10:00,49.92,50.0,49.92,49.98,48581.33332532679,27.952,27.9968,27.952,27.9856,48581.3333
2006-05-05 15:15:00,49.98,50.1,49.93,50.06,87154.49497848326,27.9856,28.0528,27.9576,28.0304,87154.495
2006-05-05 15:20:00,50.06,50.07,49.97,50.02,33360.57224056776,28.0304,28.036,27.98,28.008,33360.5722
2006-05-05 15:25:00,50.02,50.05,49.97,49.99,55461.9513499439,28.008,28.0248,27.98,27.9912,55461.9513
2006-05-05 15:30:00,50.01,50.04,50.01,50.04,46704.80113679486,28.0024,28.0192,28.0024,28.0192,46704.8011
2006-05-05 15:35:00,50.04,50.06,49.99,50.04,60466.03718602906,28.0192,28.0304,27.9912,28.0192,60466.0372
2006-05-05 15:40:00,50.04,50.06,50.02,50.04,37113.63661763163,28.0192,28.0304,28.008,28.0192,37113.6366
2006-05-05 15:45:00,50.04,50.04,49.95,49.98,59006.51215050422,28.0192,28.0192,27.9688,27.9856,59006.5122
2006-05-05 15:50:00,49.97,50.0,49.95,50.0,73810.26608225616,27.98,27.9968,27.9688,27.9968,73810.2661
2006-05-05 15:55:00,50.01,50.04,50.0,50.04,77146.32330631293,28.0024,28.0192,27.9968,28.0192,77146.3233
2006-05-08 09:30:00,50.07,50.08,49.64,49.64,223307.3304353004,28.036,28.0416,27.7952,27.7952,223307.3304
2006-05-08 09:35:00,49.65,49.68,49.45,49.52,95494.6380386252,27.8008,27.8176,27.6889,27.728,95494.638
2006-05-08 09:40:00,49.52,49.55,49.46,49.46,104668.79540478134,27.728,27.7448,27.6945,27.6945,104668.7954
2006-05-08 09:45:00,49.45,49.46,49.27,49.29,154501.15018912943,27.6889,27.6945,27.5881,27.5993,154501.1502
2006-05-08 09:50:00,49.29,49.47,49.27,49.43,124476.63517261844,27.5993,27.7001,27.5881,27.6777,124476.6352
2006-05-08 09:55:00,49.43,49.48,49.33,49.34,60674.54076253261,27.6777,27.7057,27.6217,27.6273,60674.5408
2006-05-08 10:00:00,49.34,49.41,49.27,49.37,100498.72387471035,27.6273,27.6665,27.5881,27.6441,100498.7239
2006-05-08 10:05:00,49.36,49.37,49.2,49.3,116344.99568898004,27.6385,27.6441,27.5489,27.6049,116344.9957
2006-05-08 10:10:00,49.28,49.34,49.12,49.12,88822.52359051166,27.5937,27.6273,27.5041,27.5041,88822.5236
2006-05-08 10:15:00,49.12,49.18,49.02,49.16,111340.90985289488,27.5041,27.5377,27.4481,27.5265,111340.9099
2006-05-08 10:20:00,49.16,49.28,49.14,49.21,90073.54504953294,27.5265,27.5937,27.5153,27.5545,90073.545
2006-05-08 10:25:00,49.21,49.27,49.14,49.27,69640.19455218519,27.5545,27.5881,27.5153,27.5881,69640.1946
2006-05-08 10:30:00,49.29,49.39,49.27,49.31,74435.7768117668,27.5993,27.6553,27.5881,27.6105,74435.7768
2006-05-08 10:35:00,49.32,49.5,49.29,49.49,95286.13446212166,27.6161,27.7168,27.5993,27.7113,95286.1345
2006-05-08 10:40:00,49.49,49.49,49.42,49.48,106753.83116981684,27.7113,27.7113,27.6721,27.7057,106753.8312
2006-05-08 10:45:00,49.47,49.47,49.28,49.38,56295.96565595809,27.7001,27.7001,27.5937,27.6497,56295.9657
2006-05-08 10:50:00,49.39,49.48,49.35,49.46,41075.20457119905,27.6553,27.7057,27.6329,27.6945,41075.2046
2006-05-08 10:55:00,49.46,49.5,49.42,49.47,48998.34047833389,27.6945,27.7168,27.6721,27.7001,48998.3405
2006-05-08 11:00:00,49.46,49.47,49.42,49.42,28564.98998098614,27.6945,27.7001,27.6721,27.6721,28564.99
2006-05-08 11:05:00,49.41,49.59,49.4,49.5,76312.30900029874,27.6665,27.7672,27.6609,27.7168,76312.309
2006-05-08 11:10:00,49.5,49.57,49.48,49.54,52334.39770239067,27.7168,27.756,27.7057,27.7392,52334.3977
2006-05-08 11:15:00,49.55,49.56,49.4,49.47,65053.115869107125,27.7448,27.7504,27.6609,27.7001,65053.1159
2006-05-08 11:20:00,49.45,49.49,49.43,49.48,37322.14019413518,27.6889,27.7113,27.6777,27.7057,37322.1402
2006-05-08 11:25:00,49.48,49.57,49.48,49.5,45453.77967777357,27.7057,27.756,27.7057,27.7168,45453.7797
2006-05-08 11:30:00,49.51,49.66,49.51,49.66,51708.88697288002,27.7224,27.8064,27.7224,27.8064,51708.887
2006-05-08 11:35:00,49.66,49.69,49.56,49.57,61925.5622215539,27.8064,27.8232,27.7504,27.756,61925.5622
2006-05-08 11:40:00,49.57,49.63,49.56,49.57,38990.168806163565,27.756,27.7896,27.7504,27.756,38990.1688
2006-05-08 11:45:00,49.56,49.64,49.56,49.63,22101.37910937614,27.7504,27.7952,27.7504,27.7896,22101.3791
2006-05-08 11:50:00,49.63,49.66,49.63,49.66,21892.87553287259,27.7896,27.8064,27.7896,27.8064,21892.8755
2006-05-08 11:55:00,49.66,49.7,49.61,49.69,44828.26894826292,27.8064,27.8288,27.7784,27.8232,44828.2689
2006-05-08 12:00:00,49.7,49.82,49.7,49.73,33360.57224056776,27.8288,27.896,27.8288,27.8456,33360.5722
2006-05-08 12:05:00,49.73,49.74,49.64,49.69,24811.925603922267,27.8456,27.8512,27.7952,27.8232,24811.9256
2006-05-08 12:10:00,49.66,49.66,49.61,49.62,22726.889838886786,27.8064,27.8064,27.7784,27.784,22726.8898
2006-05-08 12:15:00,49.61,49.64,49.57,49.58,32318.054358050013,27.7784,27.7952,27.756,27.7616,32318.0544
2006-05-08 12:20:00,49.58,49.6,49.51,49.6,47121.80828980196,27.7616,27.7728,27.7224,27.7728,47121.8083
2006-05-08 12:25:00,49.57,49.68,49.53,49.57,43994.25464224873,27.756,27.8176,27.7336,27.756,43994.2546
2006-05-08 12:30:00,49.57,49.64,49.57,49.62,24186.414874411625,27.756,27.7952,27.756,27.784,24186.4149
2006-05-08 12:35:00,49.61,49.69,49.59,49.66,51500.38339637647,27.7784,27.8232,27.7672,27.8064,51500.3834
2006-05-08 12:40:00,49.66,49.74,49.65,49.7,43577.24748924163,27.8064,27.8512,27.8008,27.8288,43577.2475
2006-05-08 12:45:00,49.71,49.77,49.64,49.69,52334.39770239067,27.8344,27.868,27.7952,27.8232,52334.3977
2006-05-08 12:50:00,49.71,49.74,49.66,49.73,36279.62231161744,27.8344,27.8512,27.8064,27.8456,36279.6223
2006-05-08 12:55:00,49.73,49.78,49.69,49.74,30858.529322525173,27.8456,27.8736,27.8232,27.8512,30858.5293
2006-05-08 13:00:00,49.74,49.74,49.61,49.63,26271.450639447103,27.8512,27.8512,27.7784,27.7896,26271.4506
2006-05-08 13:05:00,49.63,49.69,49.59,49.66,22101.37910937614,27.7896,27.8232,27.7672,27.8064,22101.3791
2006-05-08 13:10:00,49.66,49.69,49.66,49.66,20224.846920844204,27.8064,27.8232,27.8064,27.8064,20224.8469
2006-05-08 13:15:00,49.66,49.74,49.65,49.74,40658.19741819195,27.8064,27.8512,27.8008,27.8512,40658.1974
2006-05-08 13:20:00,49.74,49.74,49.61,49.68,43160.240336234536,27.8512,27.8512,27.7784,27.8176,43160.2403
2006-05-08 13:25:00,49.68,49.73,49.61,49.61,26688.457792454206,27.8176,27.8456,27.7784,27.7784,26688.4578
2006-05-08 13:30:00,49.6,49.65,49.59,49.63,17097.293273290976,27.7728,27.8008,27.7672,27.7896,17097.2933
2006-05-08 13:35:00,49.63,49.65,49.6,49.64,17514.300426298072,27.7896,27.8008,27.7728,27.7952,17514.3004
2006-05-08 13:40:00,49.64,49.71,49.6,49.61,31484.04005203582,27.7952,27.8344,27.7728,27.7784,31484.0401
2006-05-08 13:45:00,49.6,49.63,49.6,49.62,13344.228896227103,27.7728,27.7896,27.7728,27.784,13344.2289
2006-05-08 13:50:00,49.63,49.72,49.61,49.72,24811.925603922267,27.7896,27.84,27.7784,27.84,24811.9256
2006-05-08 13:55:00,49.72,49.76,49.67,49.74,34194.58654658195,27.84,27.8624,27.812,27.8512,34194.5865
2006-05-08 14:00:00,49.74,49.91,49.73,49.83,150748.08581206555,27.8512,27.9464,27.8456,27.9016,150748.0858
2006-05-08 14:05:00,49.83,49.86,49.75,49.76,37113.63661763163,27.9016,27.9184,27.8568,27.8624,37113.6366
2006-05-08 14:10:00,49.76,49.87,49.76,49.8,60257.53360952551,27.8624,27.924,27.8624,27.8848,60257.5336
2006-05-08 14:15:00,49.8,49.87,49.75,49.77,53376.91558490841,27.8848,27.924,27.8568,27.868,53376.9156
2006-05-08 14:20:00,49.76,49.88,49.72,49.86,64427.60513959648,27.8624,27.9296,27.84,27.9184,64427.6051
2006-05-08 14:25:00,49.87,49.94,49.84,49.86,63593.59083358228,27.924,27.9632,27.9072,27.9184,63593.5908
2006-05-08 14:30:00,49.87,50.05,49.87,50.0,79022.85549484487,27.924,28.0248,27.924,27.9968,79022.8555
2006-05-08 14:35:00,50.0,50.04,49.97,49.98,55253.44777344035,27.9968,28.0192,27.98,27.9856,55253.4478
2006-05-08 14:40:00,49.97,49.97,49.85,49.88,87571.50213149036,27.98,27.98,27.9128,27.9296,87571.5021
2006-05-08 14:45:00,49.88,49.92,49.88,49.9,49623.851207844535,27.9296,27.952,27.9296,27.9408,49623.8512
2006-05-08 14:50:00,49.9,49.95,49.89,49.94,54419.43346742616,27.9408,27.9688,27.9352,27.9632,54419.4335
2006-05-08 14:55:00,49.94,49.97,49.93,49.95,29399.00428700033,27.9632,27.98,27.9576,27.9688,29399.0043
2006-05-08 15:00:00,49.93,49.95,49.83,49.85,67346.65521064616,27.9576,27.9688,27.9016,27.9128,67346.6552
2006-05-08 15:05:00,49.86,49.86,49.81,49.81,42534.729606723886,27.9184,27.9184,27.8904,27.8904,42534.7296
2006-05-08 15:10:00,49.81,49.83,49.79,49.83,35862.61515861034,27.8904,27.9016,27.8792,27.9016,35862.6152
2006-05-08 15:15:00,49.83,49.88,49.81,49.85,60674.54076253261,27.9016,27.9296,27.8904,27.9128,60674.5408
2006-05-08 15:20:00,49.85,49.88,49.8,49.83,60883.04433903616,27.9128,27.9296,27.8848,27.9016,60883.0443
2006-05-08 15:25:00,49.84,49.93,49.81,49.82,64010.59798658938,27.9072,27.9576,27.8904,27.896,64010.598
2006-05-08 15:30:00,49.83,49.88,49.8,49.85,61717.05864505035,27.9016,27.9296,27.8848,27.9128,61717.0586
2006-05-08 15:35:00,49.85,49.85,49.75,49.78,45453.77967777357,27.9128,27.9128,27.8568,27.8736,45453.7797
2006-05-08 15:40:00,49.81,49.89,49.77,49.84,50457.865513858735,27.8904,27.9352,27.868,27.9072,50457.8655
2006-05-08 15:45:00,49.86,49.86,49.74,49.74,60466.03718602906,27.9184,27.9184,27.8512,27.8512,60466.0372
2006-05-08 15:50:00,49.74,49.79,49.73,49.77,102375.2560632423,27.8512,27.8792,27.8456,27.868,102375.2561
2006-05-08 15:55:00,49.78,49.8,49.74,49.74,104460.29182827778,27.8736,27.8848,27.8512,27.8512,104460.2918
2006-05-09 09:30:00,49.54,49.62,49.44,49.52,86737.48782547617,27.7392,27.784,27.6833,27.728,86737.4878
2006-05-09 09:35:00,49.49,49.74,49.46,49.72,76312.30900029874,27.7113,27.8512,27.6945,27.84,76312.309
2006-05-09 09:40:00,49.74,49.82,49.64,49.77,80899.38768337682,27.8512,27.896,27.7952,27.868,80899.3877
2006-05-09 09:45:00,49.78,49.9,49.66,49.88,125519.15305513618,27.8736,27.9408,27.8064,27.9296,125519.1531
2006-05-09 09:50:00,49.88,49.92,49.79,49.84,115302.47780646232,27.9296,27.952,27.8792,27.9072,115302.4778
2006-05-09 09:55:00,49.8,49.85,49.68,49.73,60883.04433903616,27.8848,27.9128,27.8176,27.8456,60883.0443
2006-05-09 10:00:00,49.69,49.82,49.62,49.71,83401.43060141939,27.8232,27.896,27.784,27.8344,83401.4306
2006-05-09 10:05:00,49.71,49.74,49.59,49.7,60049.03003302196,27.8344,27.8512,27.7672,27.8288,60049.03
2006-05-09 10:10:00,49.68,49.8,49.64,49.66,58589.50499749712,27.8176,27.8848,27.7952,27.8064,58589.505
2006-05-09 10:15:00,49.64,49.81,49.58,49.81,97371.17022715714,27.7952,27.8904,27.7616,27.8904,97371.1702
2006-05-09 10:20:00,49.81,49.83,49.73,49.81,52125.89412588712,27.8904,27.9016,27.8456,27.8904,52125.8941
2006-05-09 10:25:00,49.82,49.93,49.71,49.93,82775.91987190874,27.896,27.9576,27.8344,27.9576,82775.9199
2006-05-09 10:30:00,49.93,50.2,49.93,50.2,77354.82688281649,27.9576,28.1088,27.9576,28.1088,77354.8269
2006-05-09 10:35:00,50.21,50.45,50.2,50.45,108838.86693485233,28.1144,28.2488,28.1088,28.2488,108838.8669
2006-05-09 10:40:00,50.45,50.45,50.29,50.33,133025.28180926392,28.2488,28.2488,28.1592,28.1816,133025.2818
2006-05-09 10:45:00,50.33,50.39,50.22,50.3,71308.22316421357,28.1816,28.2152,28.12,28.1648,71308.2232
2006-05-09 10:50:00,50.31,50.43,50.31,50.35,94243.61657960391,28.1704,28.2376,28.1704,28.1928,94243.6166
2006-05-09 10:55:00,50.34,50.52,50.33,50.52,60257.53360952551,28.1872,28.288,28.1816,28.288,60257.5336
2006-05-09 11:00:00,50.52,50.58,50.33,50.36,88614.0200140081,28.288,28.3216,28.1816,28.1984,88614.02
2006-05-09 11:05:00,50.39,50.42,50.33,50.35,51917.39054938357,28.2152,28.232,28.1816,28.1928,51917.3905
2006-05-09 11:10:00,50.35,50.4,50.33,50.4,88405.51643750456,28.1928,28.2208,28.1816,28.2208,88405.5164
2006-05-09 11:15:00,50.37,50.37,50.19,50.24,95286.13446212166,28.204,28.204,28.1032,28.1312,95286.1345
2006-05-09 11:20:00,50.23,50.29,50.21,50.28,36279.62231161744,28.1256,28.1592,28.1144,28.1536,36279.6223
2006-05-09 11:25:00,50.26,50.28,50.24,50.27,18973.82546182291,28.1424,28.1536,28.1312,28.148,18973.8255
2006-05-09 11:30:00,50.27,50.34,50.21,50.24,65887.13017512132,28.148,28.1872,28.1144,28.1312,65887.1302
2006-05-09 11:35:00,50.24,50.29,50.19,50.29,41075.20457119905,28.1312,28.1592,28.1032,28.1592,41075.2046
2006-05-09 11:40:00,50.28,50.31,50.26,50.26,46496.297560291314,28.1536,28.1704,28.1424,28.1424,46496.2976
2006-05-09 11:45:00,50.27,50.27,50.1,50.13,54627.9370439297,28.148,28.148,28.0528,28.0696,54627.937
2006-05-09 11:50:00,50.13,50.17,50.12,50.17,16888.789696787426,28.0696,28.092,28.064,28.092,16888.7897
2006-05-09 11:55:00,50.16,50.17,50.11,50.13,24394.91845091517,28.0864,28.092,28.0584,28.0696,24394.9185
2006-05-09 12:00:00,50.13,50.13,49.95,49.99,50457.865513858735,28.0696,28.0696,27.9688,27.9912,50457.8655
2006-05-09 12:05:00,50.01,50.01,49.95,49.95,86528.98424897261,28.0024,28.0024,27.9688,27.9688,86528.9842
2006-05-09 12:10:00,49.95,50.02,49.91,50.0,119055.54218352618,27.9688,28.008,27.9464,27.9968,119055.5422
2006-05-09 12:15:00,49.97,50.08,49.94,50.08,107170.83832282393,27.98,28.0416,27.9632,28.0416,107170.8383
2006-05-09 12:20:00,50.07,50.12,50.05,50.1,58798.00857400067,28.036,28.064,28.0248,28.0528,58798.0086
2006-05-09 12:25:00,50.1,50.11,50.04,50.09,37322.14019413518,28.0528,28.0584,28.0192,28.0472,37322.1402
2006-05-09 12:30:00,50.09,50.09,50.05,50.07,30858.529322525173,28.0472,28.0472,28.0248,28.036,30858.5293
2006-05-09 12:35:00,50.07,50.13,50.03,50.07,81733.401989391,28.036,28.0696,28.0136,28.036,81733.402
2006-05-09 12:40:00,50.07,50.16,50.05,50.09,67346.65521064616,28.036,28.0864,28.0248,28.0472,67346.6552
2006-05-09 12:45:00,50.09,50.14,50.08,50.08,35237.104429099694,28.0472,28.0752,28.0416,28.0416,35237.1044
2006-05-09 12:50:00,50.08,50.13,50.08,50.08,85486.46636645487,28.0416,28.0696,28.0416,28.0416,85486.4664
2006-05-09 12:55:00,50.08,50.13,50.06,50.1,18139.81115580872,28.0416,28.0696,28.0304,28.0528,18139.8112
2006-05-09 13:00:00,50.12,50.13,50.08,50.09,16888.789696787426,28.064,28.0696,28.0416,28.0472,16888.7897
2006-05-09 13:05:00,50.08,50.1,50.07,50.08,42743.23318322744,28.0416,28.0528,28.036,28.0416,42743.2332
2006-05-09 13:10:00,50.09,50.1,50.01,50.04,67763.66236365326,28.0472,28.0528,28.0024,28.0192,67763.6624
2006-05-09 13:15:00,50.07,50.14,50.06,50.14,36696.62946462453,28.036,28.0752,28.0304,28.0752,36696.6295
2006-05-09 13:20:00,50.13,50.15,50.11,50.14,20641.8540738513,28.0696,28.0808,28.0584,28.0752,20641.8541
2006-05-09 13:25:00,50.14,50.25,50.14,50.19,62342.569374561,28.0752,28.1368,28.0752,28.1032,62342.5694
2006-05-09 13:30:00,50.18,50.26,50.18,50.21,27105.464945461303,28.0976,28.1424,28.0976,28.1144,27105.4649
2006-05-09 13:35:00,50.21,50.22,50.1,50.12,32318.054358050013,28.1144,28.12,28.0528,28.064,32318.0544
2006-05-09 13:40:00,50.12,50.2,50.1,50.1,44828.26894826292,28.064,28.1088,28.0528,28.0528,44828.2689
2006-05-09 13:45:00,50.11,50.16,50.1,50.14,13344.228896227103,28.0584,28.0864,28.0528,28.0752,13344.2289
2006-05-09 13:50:00,50.14,50.14,50.07,50.12,74852.7839647739,28.0752,28.0752,28.036,28.064,74852.784
2006-05-09 13:55:00,50.12,50.17,50.12,50.16,40866.7009946955,28.064,28.092,28.064,28.0864,40866.701
2006-05-09 14:00:00,50.14,50.15,50.1,50.12,140114.40341038458,28.0752,28.0808,28.0528,28.064,140114.4034
2006-05-09 14:05:00,50.12,50.16,50.12,50.16,46913.30471329841,28.064,28.0864,28.064,28.0864,46913.3047
2006-05-09 14:10:00,50.15,50.21,50.14,50.21,14178.243202241296,28.0808,28.1144,28.0752,28.1144,14178.2432
2006-05-09 14:15:00,50.21,50.28,50.15,50.28,55878.95850295099,28.1144,28.1536,28.0808,28.1536,55878.9585
2006-05-09 14:20:00,50.28,50.31,50.21,50.29,45870.78683078066,28.1536,28.1704,28.1144,28.1592,45870.7868
2006-05-09 14:25:00,50.29,50.35,50.29,50.29,42326.22603022034,28.1592,28.1928,28.1592,28.1592,42326.226
2006-05-09 14:30:00,50.29,50.32,50.24,50.32,35237.104429099694,28.1592,28.176,28.1312,28.176,35237.1044
2006-05-09 14:35:00,50.31,50.34,50.3,50.32,50249.36193735519,28.1704,28.1872,28.1648,28.176,50249.3619
2006-05-09 14:40:00,50.32,50.36,50.31,50.36,42326.22603022034,28.176,28.1984,28.1704,28.1984,42326.226
2006-05-09 14:45:00,50.35,50.41,50.35,50.41,43994.25464224873,28.1928,28.2264,28.1928,28.2264,43994.2546
2006-05-09 14:50:00,50.41,50.45,50.4,50.42,65887.13017512132,28.2264,28.2488,28.2208,28.232,65887.1302
2006-05-09 14:55:00,50.42,50.44,50.41,50.41,42743.23318322744,28.232,28.2432,28.2264,28.2264,42743.2332
2006-05-09 15:00:00,50.41,50.46,50.41,50.45,54836.44062043325,28.2264,28.2544,28.2264,28.2488,54836.4406
2006-05-09 15:05:00,50.45,50.5,50.43,50.45,91741.57366156131,28.2488,28.2768,28.2376,28.2488,91741.5737
2006-05-09 15:10:00,50.45,50.47,50.43,50.46,52542.90127889421,28.2488,28.26,28.2376,28.2544,52542.9013
2006-05-09 15:15:00,50.45,50.55,50.43,50.53,85069.45921344777,28.2488,28.3048,28.2376,28.2936,85069.4592
2006-05-09 15:20:00,50.55,50.6,50.5,50.56,205376.02285599525,28.3048,28.3328,28.2768,28.3104,205376.0229
2006-05-09 15:25:00,50.55,50.59,50.54,50.56,122183.0958310794,28.3048,28.3272,28.2992,28.3104,122183.0958
2006-05-09 15:30:00,50.56,50.58,50.55,50.56,128021.19597317876,28.3104,28.3216,28.3048,28.3104,128021.196
2006-05-09 15:35:00,50.56,50.58,50.55,50.57,72767.74819973842,28.3104,28.3216,28.3048,28.316,72767.7482
2006-05-09 15:40:00,50.56,50.59,50.56,50.58,83192.92702491584,28.3104,28.3272,28.3104,28.3216,83192.927
2006-05-09 15:45:00,50.57,50.63,50.57,50.61,136361.3390333207,28.316,28.3496,28.316,28.3384,136361.339
2006-05-09 15:50:00,50.6,50.6,50.57,50.58,105294.30613429198,28.3328,28.3328,28.316,28.3216,105294.3061
2006-05-09 15:55:00,50.58,50.6,50.57,50.58,123225.61371359717,28.3216,28.3328,28.316,28.3216,123225.6137
2006-05-10 09:30:00,50.25,50.36,50.22,50.27,124685.138749122,28.1368,28.1984,28.12,28.148,124685.1387
2006-05-10 09:35:00,50.27,50.27,50.16,50.16,73393.25892924906,28.148,28.148,28.0864,28.0864,73393.2589
2006-05-10 09:40:00,50.16,50.47,50.16,50.44,73601.76250575262,28.0864,28.26,28.0864,28.2432,73601.7625
2006-05-10 09:45:00,50.41,50.47,50.33,50.41,113008.93846492328,28.2264,28.26,28.1816,28.2264,113008.9385
2006-05-10 09:50:00,50.38,50.39,50.33,50.38,84652.45206044069,28.2096,28.2152,28.1816,28.2096,84652.4521
2006-05-10 09:55:00,50.38,50.45,50.33,50.39,81733.401989391,28.2096,28.2488,28.1816,28.2152,81733.402
2006-05-10 10:00:00,50.41,50.59,50.4,50.5,59215.01572700777,28.2264,28.3272,28.2208,28.2768,59215.0157
2006-05-10 10:05:00,50.51,50.59,50.47,50.57,84026.94133093003,28.2824,28.3272,28.26,28.316,84026.9413
2006-05-10 10:10:00,50.57,50.66,50.54,50.65,76937.81972980939,28.316,28.3664,28.2992,28.3608,76937.8197
2006-05-10 10:15:00,50.67,50.67,50.55,50.57,46913.30471329841,28.372,28.372,28.3048,28.316,46913.3047
2006-05-10 10:20:00,50.56,50.6,50.54,50.58,117179.00999499424,28.3104,28.3328,28.2992,28.3216,117179.01
2006-05-10 10:25:00,50.6,50.63,50.56,50.63,131982.76392674618,28.3328,28.3496,28.3104,28.3496,131982.7639
2006-05-10 10:30:00,50.62,50.63,50.24,50.5,230187.9484599175,28.344,28.3496,28.1312,28.2768,230187.9485
2006-05-10 10:35:00,50.48,50.49,50.25,50.26,144909.9856699662,28.2656,28.2712,28.1368,28.1424,144909.9857
2006-05-10 10:40:00,50.25,50.37,50.13,50.37,162424.28609626426,28.1368,28.204,28.0696,28.204,162424.2861
2006-05-10 10:45:00,50.37,50.41,50.26,50.26,106753.83116981684,28.204,28.2264,28.1424,28.1424,106753.8312
2006-05-10 10:50:00,50.26,50.48,50.26,50.48,109464.37766436295,28.1424,28.2656,28.1424,28.2656,109464.3777
2006-05-10 10:55:00,50.49,50.6,50.47,50.6,144284.47494045555,28.2712,28.3328,28.26,28.3328,144284.4749
2006-05-10 11:00:00,50.6,50.77,50.6,50.7,163675.30755528554,28.3328,28.428,28.3328,28.3888,163675.3076
2006-05-10 11:05:00,50.7,50.73,50.62,50.68,89656.53789652584,28.3888,28.4056,28.344,28.3776,89656.5379
2006-05-10 11:10:00,50.69,50.76,50.69,50.76,57129.97996197228,28.3832,28.4224,28.3832,28.4224,57129.98
2006-05-10 11:15:00,50.76,50.77,50.64,50.68,87988.50928449746,28.4224,28.428,28.3552,28.3776,87988.5093
2006-05-10 11:20:00,50.7,50.76,50.68,50.76,64219.10156309293,28.3888,28.4224,28.3776,28.4224,64219.1016
2006-05-10 11:25:00,50.75,50.88,50.73,50.8,126353.16736115038,28.4168,28.4896,28.4056,28.4448,126353.1674
2006-05-10 11:30:00,50.8,50.9,50.78,50.79,66512.64090463196,28.4448,28.5008,28.4336,28.4392,66512.6409
2006-05-10 11:35:00,50.78,50.78,50.57,50.67,90699.0557790436,28.4336,28.4336,28.316,28.372,90699.0558
2006-05-10 11:40:00,50.67,50.71,50.63,50.63,60674.54076253261,28.372,28.3944,28.3496,28.3496,60674.5408
2006-05-10 11:45:00,50.63,50.78,50.62,50.78,93826.6094265968,28.3496,28.4336,28.344,28.4336,93826.6094
2006-05-10 11:50:00,50.78,50.78,50.62,50.66,46913.30471329841,28.4336,28.4336,28.344,28.3664,46913.3047
2006-05-10 11:55:00,50.65,50.78,50.65,50.75,27105.464945461303,28.3608,28.4336,28.3608,28.4168,27105.4649
2006-05-10 12:00:00,50.75,50.8,50.72,50.78,41700.71530070969,28.4168,28.4448,28.4,28.4336,41700.7153
2006-05-10 12:05:00,50.78,50.92,50.78,50.92,55044.9441969368,28.4336,28.512,28.4336,28.512,55044.9442
2006-05-10 12:10:00,50.92,50.97,50.84,50.85,71933.73389372423,28.512,28.54,28.4672,28.4728,71933.7339
2006-05-10 12:15:00,50.84,50.88,50.82,50.85,42326.22603022034,28.4672,28.4896,28.456,28.4728,42326.226
2006-05-10 12:20:00,50.87,50.91,50.84,50.91,34194.58654658195,28.484,28.5064,28.4672,28.5064,34194.5865
2006-05-10 12:25:00,50.89,50.92,50.84,50.9,27730.97567497195,28.4952,28.512,28.4672,28.5008,27730.9757
2006-05-10 12:30:00,50.91,50.92,50.9,50.91,36071.11873511389,28.5064,28.512,28.5008,28.5064,36071.1187
2006-05-10 12:35:00,50.9,50.94,50.87,50.94,62759.57652756809,28.5008,28.5232,28.484,28.5232,62759.5765
2006-05-10 12:40:00,50.94,50.96,50.91,50.92,29607.507863503884,28.5232,28.5344,28.5064,28.512,29607.5079
2006-05-10 12:45:00,50.93,51.03,50.93,51.02,57546.987114979376,28.5176,28.5736,28.5176,28.568,57546.9871
2006-05-10 12:50:00,51.0,51.08,50.97,50.99,52542.90127889421,28.5568,28.6015,28.54,28.5512,52542.9013
2006-05-10 12:55:00,50.99,51.15,50.98,51.14,108630.36335834875,28.5512,28.6407,28.5456,28.6351,108630.3634
2006-05-10 13:00:00,51.14,51.37,51.13,51.34,156794.68953066846,28.6351,28.7639,28.6295,28.7471,156794.6895
2006-05-10 13:05:00,51.3,51.37,51.22,51.27,84026.94133093003,28.7247,28.7639,28.6799,28.7079,84026.9413
2006-05-10 13:10:00,51.26,51.31,51.2,51.27,84026.94133093003,28.7023,28.7303,28.6687,28.7079,84026.9413
2006-05-10 13:15:00,51.29,51.3,51.12,51.12,40241.19026518486,28.7191,28.7247,28.6239,28.6239,40241.1903
2006-05-10 13:20:00,51.13,51.22,51.13,51.16,35445.608005603244,28.6295,28.6799,28.6295,28.6463,35445.608
2006-05-10 13:25:00,51.19,51.22,51.14,51.22,24186.414874411625,28.6631,28.6799,28.6351,28.6799,24186.4149
2006-05-10 13:30:00,51.24,51.33,51.24,51.33,42951.736759730986,28.6911,28.7415,28.6911,28.7415,42951.7368
2006-05-10 13:35:00,51.33,51.36,51.09,51.12,66929.64805763906,28.7415,28.7583,28.6071,28.6239,66929.6481
2006-05-10 13:40:00,51.12,51.25,51.1,51.17,48164.3261723197,28.6239,28.6967,28.6127,28.6519,48164.3262
2006-05-10 13:45:00,51.17,51.17,51.06,51.07,41283.7081477026,28.6519,28.6519,28.5904,28.596,41283.7081
2006-05-10 13:50:00,51.09,51.2,50.99,51.0,57755.490691482926,28.6071,28.6687,28.5512,28.5568,57755.4907
2006-05-10 13:55:00,50.98,51.04,50.95,51.04,46913.30471329841,28.5456,28.5792,28.5288,28.5792,46913.3047
2006-05-10 14:00:00,51.04,51.07,50.99,50.99,34194.58654658195,28.5792,28.596,28.5512,28.5512,34194.5865
2006-05-10 14:05:00,51.0,51.01,50.9,50.93,44411.26179525583,28.5568,28.5624,28.5008,28.5176,44411.2618
2006-05-10 14:10:00,50.94,50.98,50.89,50.96,25228.932756929367,28.5232,28.5456,28.4952,28.5344,25228.9328
2006-05-10 14:15:00,50.95,50.99,50.81,50.96,102166.75248673875,28.5288,28.5512,28.4504,28.5344,102166.7525
2006-05-10 14:20:00,50.95,51.22,50.95,51.05,122808.60656059004,28.5288,28.6799,28.5288,28.5848,122808.6066
2006-05-10 14:25:00,51.06,51.14,50.98,51.03,139488.89268087392,28.5904,28.6351,28.5456,28.5736,139488.8927
2006-05-10 14:30:00,51.04,51.16,50.98,51.15,103000.76679275294,28.5792,28.6463,28.5456,28.6407,103000.7668
2006-05-10 14:35:00,51.21,51.32,51.21,51.21,160130.74675472523,28.6743,28.7359,28.6743,28.6743,160130.7468
2006-05-10 14:40:00,51.24,51.51,51.15,51.32,118430.03145401554,28.6911,28.8423,28.6407,28.7359,118430.0315
2006-05-10 14:45:00,51.45,51.56,51.41,51.49,150331.07865905846,28.8087,28.8703,28.7863,28.8311,150331.0787
2006-05-10 14:50:00,51.48,51.53,51.44,51.5,143658.9642109449,28.8255,28.8535,28.8031,28.8367,143658.9642
2006-05-10 14:55:00,51.47,51.52,51.44,51.52,72767.74819973842,28.8199,28.8479,28.8031,28.8479,72767.7482
2006-05-10 15:00:00,51.54,51.64,51.54,51.55,134693.31042129232,28.8591,28.9151,28.8591,28.8647,134693.3104
2006-05-10 15:05:00,51.56,51.61,51.48,51.57,103209.2703692565,28.8703,28.8983,28.8255,28.8759,103209.2704
2006-05-10 15:10:00,51.56,51.63,51.49,51.51,77980.33761232713,28.8703,28.9095,28.8311,28.8423,77980.3376
2006-05-10 15:15:00,51.5,51.61,51.48,51.6,135735.82830381006,28.8367,28.8983,28.8255,28.8927,135735.8283
2006-05-10 15:20:00,51.6,51.61,51.51,51.51,139488.89268087392,28.8927,28.8983,28.8423,28.8423,139488.8927
2006-05-10 15:25:00,51.51,51.6,51.45,51.49,71099.71958771003,28.8423,28.8927,28.8087,28.8311,71099.7196
2006-05-10 15:30:00,51.5,51.54,51.41,51.41,77146.32330631293,28.8367,28.8591,28.7863,28.7863,77146.3233
2006-05-10 15:35:00,51.4,51.4,51.28,51.34,99247.70241568908,28.7807,28.7807,28.7135,28.7471,99247.7024
2006-05-10 15:40:00,51.34,51.38,51.33,51.38,119055.54218352618,28.7471,28.7695,28.7415,28.7695,119055.5422
2006-05-10 15:45:00,51.38,51.39,51.29,51.39,99664.70956869615,28.7695,28.7751,28.7191,28.7751,99664.7096
2006-05-10 15:50:00,51.4,51.44,51.32,51.43,172849.4649214417,28.7807,28.8031,28.7359,28.7975,172849.4649
2006-05-10 15:55:00,51.46,51.51,51.39,51.44,222681.81970578976,28.8143,28.8423,28.7751,28.8031,222681.8197
2006-05-11 09:30:00,51.77,51.85,51.75,51.79,280437.3103972727,28.9879,29.0327,28.9767,28.9991,280437.3104
2006-05-11 09:35:00,51.89,51.98,51.8,51.94,237485.5736375417,29.0551,29.1055,29.0047,29.0831,237485.5736
2006-05-11 09:40:00,51.94,51.99,51.89,51.98,115093.97422995877,29.0831,29.1111,29.0551,29.1055,115093.9742
2006-05-11 09:45:00,51.98,51.98,51.87,51.95,113842.95277093748,29.1055,29.1055,29.0439,29.0887,113842.9528
2006-05-11 09:50:00,51.94,51.94,51.7,51.81,183483.14732312263,29.0831,29.0831,28.9487,29.0103,183483.1473
2006-05-11 09:55:00,51.84,51.93,51.8,51.89,119055.54218352618,29.0271,29.0775,29.0047,29.0551,119055.5422
2006-05-11 10:00:00,51.85,51.89,51.77,51.8,133233.78538576746,29.0327,29.0551,28.9879,29.0047,133233.7854
2006-05-11 10:05:00,51.82,51.94,51.77,51.81,96954.16307415004,29.0159,29.0831,28.9879,29.0103,96954.1631
2006-05-11 10:10:00,51.8,51.91,51.78,51.87,111132.40627639134,29.0047,29.0663,28.9935,29.0439,111132.4063
2006-05-11 10:15:00,51.85,51.97,51.8,51.91,106336.82401680973,29.0327,29.0999,29.0047,29.0663,106336.824
2006-05-11 10:20:00,51.92,52.04,51.86,52.04,101749.74533373164,29.0719,29.1391,29.0383,29.1391,101749.7453
2006-05-11 10:25:00,52.04,52.05,51.81,51.89,96120.14876813584,29.1391,29.1447,29.0103,29.0551,96120.1488
2006-05-11 10:30:00,51.9,51.9,51.62,51.77,188695.73673571137,29.0607,29.0607,28.9039,28.9879,188695.7367
2006-05-11 10:35:00,51.76,51.85,51.39,51.54,127187.18166716456,28.9823,29.0327,28.7751,28.8591,127187.1817
2006-05-11 10:40:00,51.54,51.54,51.29,51.45,142199.43917542006,28.8591,28.8591,28.7191,28.8087,142199.4392
2006-05-11 10:45:00,51.34,51.37,51.17,51.32,122183.0958310794,28.7471,28.7639,28.6519,28.7359,122183.0958
2006-05-11 10:50:00,51.31,51.37,51.22,51.31,67555.1587871497,28.7303,28.7639,28.6799,28.7303,67555.1588
2006-05-11 10:55:00,51.29,51.41,51.25,51.27,74018.7696587597,28.7191,28.7863,28.6967,28.7079,74018.7697
2006-05-11 11:00:00,51.26,51.44,51.26,51.4,52125.89412588712,28.7023,28.8031,28.7023,28.7807,52125.8941
2006-05-11 11:05:00,51.38,51.44,51.32,51.37,72559.24462323487,28.7695,28.8031,28.7359,28.7639,72559.2446
2006-05-11 11:10:00,51.37,51.39,51.2,51.21,39615.67953567421,28.7639,28.7751,28.6687,28.6743,39615.6795
2006-05-11 11:15:00,51.21,51.25,51.19,51.22,73184.75535274552,28.6743,28.6967,28.6631,28.6799,73184.7554
2006-05-11 11:20:00,51.23,51.27,51.04,51.04,64844.612292603575,28.6855,28.7079,28.5792,28.5792,64844.6123
2006-05-11 11:25:00,51.04,51.12,50.93,50.98,125519.15305513618,28.5792,28.6239,28.5176,28.5456,125519.1531
2006-05-11 11:30:00,50.98,51.13,50.97,51.13,102792.2632162494,28.5456,28.6295,28.54,28.6295,102792.2632
2006-05-11 11:35:00,51.1,51.1,51.01,51.06,39824.18311217776,28.6127,28.6127,28.5624,28.5904,39824.1831
2006-05-11 11:40:00,51.07,51.29,51.07,51.29,82358.91271890164,28.596,28.7191,28.596,28.7191,82358.9127
2006-05-11 11:45:00,51.29,51.35,51.22,51.24,51917.39054938357,28.7191,28.7527,28.6799,28.6911,51917.3905
2006-05-11 11:50:00,51.21,51.21,51.12,51.16,27313.96852196485,28.6743,28.6743,28.6239,28.6463,27313.9685
2006-05-11 11:55:00,51.18,51.32,51.1,51.15,203499.4906674633,28.6575,28.7359,28.6127,28.6407,203499.4907
2006-05-11 12:00:00,51.17,51.24,51.12,51.23,43785.75106574518,28.6519,28.6911,28.6239,28.6855,43785.7511
2006-05-11 12:05:00,51.24,51.25,51.08,51.08,55878.95850295099,28.6911,28.6967,28.6015,28.6015,55878.9585
2006-05-11 12:10:00,51.09,51.18,51.0,51.1,55461.9513499439,28.6071,28.6575,28.5568,28.6127,55461.9513
2006-05-11 12:15:00,51.1,51.13,51.04,51.13,44411.26179525583,28.6127,28.6295,28.5792,28.6295,44411.2618
2006-05-11 12:20:00,51.12,51.15,51.08,51.13,41909.21887721324,28.6239,28.6407,28.6015,28.6295,41909.2189
2006-05-11 12:25:00,51.12,51.12,50.97,51.04,50666.36909036228,28.6239,28.6239,28.54,28.5792,50666.3691
2006-05-11 12:30:00,51.03,51.03,50.9,50.9,56504.46923246163,28.5736,28.5736,28.5008,28.5008,56504.4692
2006-05-11 12:35:00,50.91,51.03,50.84,51.0,127187.18166716456,28.5064,28.5736,28.4672,28.5568,127187.1817
2006-05-11 12:40:00,50.98,51.1,50.9,51.06,79022.85549484487,28.5456,28.6127,28.5008,28.5904,79022.8555
2006-05-11 12:45:00,51.05,51.17,50.99,51.13,72976.25177624197,28.5848,28.6519,28.5512,28.6295,72976.2518
2006-05-11 12:50:00,51.13,51.15,50.98,51.14,48789.83690183034,28.6295,28.6407,28.5456,28.6351,48789.8369
2006-05-11 12:55:00,51.15,51.22,51.07,51.07,36488.12588812099,28.6407,28.6799,28.596,28.596,36488.1259
2006-05-11 13:00:00,51.1,51.1,50.89,50.89,63176.58368057519,28.6127,28.6127,28.4952,28.4952,63176.5837
2006-05-11 13:05:00,50.9,51.04,50.85,50.99,84443.94848393713,28.5008,28.5792,28.4728,28.5512,84443.9485
2006-05-11 13:10:00,51.06,51.06,50.84,50.95,48372.82974882325,28.5904,28.5904,28.4672,28.5288,48372.8297
2006-05-11 13:15:00,50.96,51.03,50.93,50.96,87780.00570799391,28.5344,28.5736,28.5176,28.5344,87780.0057
2006-05-11 13:20:00,50.97,50.98,50.88,50.91,58381.001420993576,28.54,28.5456,28.4896,28.5064,58381.0014
2006-05-11 13:25:00,50.92,51.1,50.9,51.07,37113.63661763163,28.512,28.6127,28.5008,28.596,37113.6366
2006-05-11 13:30:00,51.08,51.19,51.05,51.15,43160.240336234536,28.6015,28.6631,28.5848,28.6407,43160.2403
2006-05-11 13:35:00,51.15,51.16,51.1,51.1,35654.11158210679,28.6407,28.6463,28.6127,28.6127,35654.1116
2006-05-11 13:40:00,51.09,51.17,50.99,51.15,52959.90843190131,28.6071,28.6519,28.5512,28.6407,52959.9084
2006-05-11 13:45:00,51.14,51.15,51.0,51.04,37947.65092364582,28.6351,28.6407,28.5568,28.5792,37947.6509
2006-05-11 13:50:00,51.04,51.15,51.02,51.15,90699.0557790436,28.5792,28.6407,28.568,28.6407,90699.0558
2006-05-11 13:55:00,51.15,51.23,51.15,51.23,52125.89412588712,28.6407,28.6855,28.6407,28.6855,52125.8941
2006-05-11 14:00:00,51.23,51.41,51.21,51.38,56712.97280896518,28.6855,28.7863,28.6743,28.7695,56712.9728
2006-05-11 14:05:00,51.38,51.39,51.3,51.3,72767.74819973842,28.7695,28.7751,28.7247,28.7247,72767.7482
2006-05-11 14:10:00,51.31,51.31,51.07,51.08,51500.38339637647,28.7303,28.7303,28.596,28.6015,51500.3834
2006-05-11 14:15:00,51.08,51.15,51.03,51.12,51291.87981987293,28.6015,28.6407,28.5736,28.6239,51291.8798
2006-05-11 14:20:00,51.1,51.14,51.06,51.11,20641.8540738513,28.6127,28.6351,28.5904,28.6183,20641.8541
2006-05-11 14:25:00,51.11,51.19,51.09,51.09,51291.87981987293,28.6183,28.6631,28.6071,28.6071,51291.8798
2006-05-11 14:30:00,51.09,51.1,51.04,51.06,25437.43633343292,28.6071,28.6127,28.5792,28.5904,25437.4363
2006-05-11 14:35:00,51.05,51.19,51.05,51.19,29399.00428700033,28.5848,28.6631,28.5848,28.6631,29399.0043
2006-05-11 14:40:00,51.17,51.17,51.04,51.04,29816.01144000743,28.6519,28.6519,28.5792,28.5792,29816.0114
2006-05-11 14:45:00,51.04,51.13,51.03,51.1,27522.4720984684,28.5792,28.6295,28.5736,28.6127,27522.4721
2006-05-11 14:50:00,51.1,51.1,50.98,50.98,34403.0901230855,28.6127,28.6127,28.5456,28.5456,34403.0901
2006-05-11 14:55:00,50.98,50.98,50.84,50.89,86945.99140197971,28.5456,28.5456,28.4672,28.4952,86945.9914
2006-05-11 15:00:00,50.89,50.98,50.88,50.93,78605.84834183777,28.4952,28.5456,28.4896,28.5176,78605.8483
2006-05-11 15:05:00,50.93,51.04,50.93,50.97,71308.22316421357,28.5176,28.5792,28.5176,28.54,71308.2232
2006-05-11 15:10:00,50.96,51.07,50.93,51.02,58172.497844490026,28.5344,28.596,28.5176,28.568,58172.4978
2006-05-11 15:15:00,51.0,51.04,50.96,51.03,80482.38053036972,28.5568,28.5792,28.5344,28.5736,80482.3805
2006-05-11 15:20:00,51.01,51.02,50.99,51.01,56087.46207945454,28.5624,28.568,28.5512,28.5624,56087.4621
2006-05-11 15:25:00,51.02,51.02,50.91,50.91,37322.14019413518,28.568,28.568,28.5064,28.5064,37322.1402
2006-05-11 15:30:00,50.89,50.91,50.79,50.8,65261.61944561068,28.4952,28.5064,28.4392,28.4448,65261.6194
2006-05-11 15:35:00,50.81,50.91,50.8,50.81,43577.24748924163,28.4504,28.5064,28.4448,28.4504,43577.2475
2006-05-11 15:40:00,50.81,50.87,50.78,50.84,74644.28038827036,28.4504,28.484,28.4336,28.4672,74644.2804
2006-05-11 15:45:00,50.83,50.88,50.81,50.81,76520.81257680229,28.4616,28.4896,28.4504,28.4504,76520.8126
2006-05-11 15:50:00,50.81,50.96,50.8,50.91,115510.98138296584,28.4504,28.5344,28.4448,28.5064,115510.9814
2006-05-11 15:55:00,50.91,50.96,50.89,50.96,157003.193107172,28.5064,28.5344,28.4952,28.5344,157003.1931
2006-05-12 09:30:00,50.6,50.72,50.48,50.64,144075.971363952,28.3328,28.4,28.2656,28.3552,144075.9714
2006-05-12 09:35:00,50.65,50.72,50.36,50.44,143033.45348143426,28.3608,28.4,28.1984,28.2432,143033.4535
2006-05-12 09:40:00,50.47,50.55,50.4,50.45,76103.80542379519,28.26,28.3048,28.2208,28.2488,76103.8054
2006-05-12 09:45:00,50.45,50.49,50.29,50.3,111757.91700590198,28.2488,28.2712,28.1592,28.1648,111757.917
2006-05-12 09:50:00,50.29,50.29,50.12,50.2,170138.91842689554,28.1592,28.1592,28.064,28.1088,170138.9184
2006-05-12 09:55:00,50.18,50.34,50.15,50.21,151790.6036945833,28.0976,28.1872,28.0808,28.1144,151790.6037
2006-05-12 10:00:00,50.2,50.33,50.13,50.18,119264.04576002972,28.1088,28.1816,28.0696,28.0976,119264.0458
2006-05-12 10:05:00,50.18,50.25,50.06,50.21,144701.48209346263,28.0976,28.1368,28.0304,28.1144,144701.4821
2006-05-12 10:10:00,50.2,50.32,50.09,50.2,96120.14876813584,28.1088,28.176,28.0472,28.1088,96120.1488
2006-05-12 10:15:00,50.21,50.25,50.09,50.09,82358.91271890164,28.1144,28.1368,28.0472,28.0472,82358.9127
2006-05-12 10:20:00,50.1,50.12,49.89,49.93,135110.3175742994,28.0528,28.064,27.9352,27.9576,135110.3176
2006-05-12 10:25:00,49.93,49.98,49.83,49.88,151999.10727108683,27.9576,27.9856,27.9016,27.9296,151999.1073
2006-05-12 10:30:00,49.88,49.95,49.87,49.92,94243.61657960391,27.9296,27.9688,27.924,27.952,94243.6166
2006-05-12 10:35:00,49.89,50.0,49.83,49.89,106128.32044030615,27.9352,27.9968,27.9016,27.9352,106128.3204
2006-05-12 10:40:00,49.9,49.91,49.74,49.81,101332.73818072455,27.9408,27.9464,27.8512,27.8904,101332.7382
2006-05-12 10:45:00,49.8,49.9,49.75,49.8,130523.23889122136,27.8848,27.9408,27.8568,27.8848,130523.2389
2006-05-12 10:50:00,49.78,50.0,49.78,49.95,140948.41771639878,27.8736,27.9968,27.8736,27.9688,140948.4177
2006-05-12 10:55:00,49.96,49.99,49.85,49.91,197452.8869488604,27.9744,27.9912,27.9128,27.9464,197452.8869
2006-05-12 11:00:00,49.89,49.94,49.82,49.9,104460.29182827778,27.9352,27.9632,27.896,27.9408,104460.2918
2006-05-12 11:05:00,49.89,49.91,49.74,49.76,87154.49497848326,27.9352,27.9464,27.8512,27.8624,87154.495
2006-05-12 11:10:00,49.79,49.81,49.54,49.54,113634.44919443392,27.8792,27.8904,27.7392,27.7392,113634.4492
2006-05-12 11:15:00,49.54,49.61,49.16,49.38,150748.08581206555,27.7392,27.7784,27.5265,27.6497,150748.0858
2006-05-12 11:20:00,49.38,49.42,49.26,49.38,176602.52929850557,27.6497,27.6721,27.5825,27.6497,176602.5293
2006-05-12 11:25:00,49.37,49.41,49.27,49.31,107170.83832282393,27.6441,27.6665,27.5881,27.6105,107170.8383
2006-05-12 11:30:00,49.31,49.46,49.26,49.26,130523.23889122136,27.6105,27.6945,27.5825,27.5825,130523.2389
2006-05-12 11:35:00,49.24,49.27,49.17,49.24,97788.17738016424,27.5713,27.5881,27.5321,27.5713,97788.1774
2006-05-12 11:40:00,49.22,49.24,48.97,48.97,136361.3390333207,27.5601,27.5713,27.4201,27.4201,136361.339
2006-05-12 11:45:00,48.97,49.05,48.94,49.05,62759.57652756809,27.4201,27.4649,27.4033,27.4649,62759.5765
2006-05-12 11:50:00,49.06,49.3,49.06,49.3,66721.14448113552,27.4705,27.6049,27.4705,27.6049,66721.1445
2006-05-12 11:55:00,49.3,49.37,49.3,49.36,53585.41916141196,27.6049,27.6441,27.6049,27.6385,53585.4192
2006-05-12 12:00:00,49.36,49.47,49.3,49.45,50249.36193735519,27.6385,27.7001,27.6049,27.6889,50249.3619
2006-05-12 12:05:00,49.45,49.54,49.42,49.51,72976.25177624197,27.6889,27.7392,27.6721,27.7224,72976.2518
2006-05-12 12:10:00,49.5,49.5,49.3,49.31,82775.91987190874,27.7168,27.7168,27.6049,27.6105,82775.9199
2006-05-12 12:15:00,49.31,49.32,49.27,49.27,32735.06151105712,27.6105,27.6161,27.5881,27.5881,32735.0615
2006-05-12 12:20:00,49.27,49.27,49.05,49.06,83401.43060141939,27.5881,27.5881,27.4649,27.4705,83401.4306
2006-05-12 12:25:00,49.07,49.23,49.06,49.23,66512.64090463196,27.4761,27.5657,27.4705,27.5657,66512.6409
2006-05-12 12:30:00,49.23,49.23,49.13,49.16,63176.58368057519,27.5657,27.5657,27.5097,27.5265,63176.5837
2006-05-12 12:35:00,49.16,49.2,49.08,49.13,115719.4849594694,27.5265,27.5489,27.4817,27.5097,115719.485
2006-05-12 12:40:00,49.13,49.29,49.13,49.25,90490.55220254004,27.5097,27.5993,27.5097,27.5769,90490.5522
2006-05-12 12:45:00,49.26,49.27,49.21,49.27,47747.3190193126,27.5825,27.5881,27.5545,27.5881,47747.319
2006-05-12 12:50:00,49.27,49.31,49.14,49.14,54836.44062043325,27.5881,27.6105,27.5153,27.5153,54836.4406
2006-05-12 12:55:00,49.14,49.24,49.14,49.24,36071.11873511389,27.5153,27.5713,27.5153,27.5713,36071.1187
2006-05-12 13:00:00,49.24,49.32,49.15,49.32,52542.90127889421,27.5713,27.6161,27.5209,27.6161,52542.9013
2006-05-12 13:05:00,49.32,49.4,49.27,49.27,47747.3190193126,27.6161,27.6609,27.5881,27.5881,47747.319
2006-05-12 13:10:00,49.26,49.27,49.19,49.19,37947.65092364582,27.5825,27.5881,27.5433,27.5433,37947.6509
2006-05-12 13:15:00,49.19,49.34,49.15,49.3,42951.736759730986,27.5433,27.6273,27.5209,27.6049,42951.7368
2006-05-12 13:20:00,49.31,49.46,49.31,49.44,59215.01572700777,27.6105,27.6945,27.6105,27.6833,59215.0157
2006-05-12 13:25:00,49.45,49.51,49.44,49.48,72767.74819973842,27.6889,27.7224,27.6833,27.7057,72767.7482
2006-05-12 13:30:00,49.46,49.59,49.42,49.57,81524.89841288746,27.6945,27.7672,27.6721,27.756,81524.8984
2006-05-12 13:35:00,49.57,49.61,49.49,49.53,96745.6594976465,27.756,27.7784,27.7113,27.7336,96745.6595
2006-05-12 13:40:00,49.52,49.61,49.47,49.5,110506.8955468807,27.728,27.7784,27.7001,27.7168,110506.8955
2006-05-12 13:45:00,49.49,49.52,49.43,49.5,54002.426314419055,27.7113,27.728,27.6777,27.7168,54002.4263
2006-05-12 13:50:00,49.5,49.6,49.49,49.57,44202.75821875228,27.7168,27.7728,27.7113,27.756,44202.7582
2006-05-12 13:55:00,49.57,49.57,49.45,49.46,48372.82974882325,27.756,27.756,27.6889,27.6945,48372.8297
2006-05-12 14:00:00,49.47,49.61,49.46,49.55,71725.23031722067,27.7001,27.7784,27.6945,27.7448,71725.2303
2006-05-12 14:05:00,49.54,49.54,49.37,49.38,53793.92273791551,27.7392,27.7392,27.6441,27.6497,53793.9227
2006-05-12 14:10:00,49.38,49.61,49.38,49.6,87988.50928449746,27.6497,27.7784,27.6497,27.7728,87988.5093
2006-05-12 14:15:00,49.61,49.68,49.5,49.56,86945.99140197971,27.7784,27.8176,27.7168,27.7504,86945.9914
2006-05-12 14:20:00,49.58,49.66,49.54,49.6,81941.90556589456,27.7616,27.8064,27.7392,27.7728,81941.9056
2006-05-12 14:25:00,49.63,49.65,49.52,49.53,38156.15450014937,27.7896,27.8008,27.728,27.7336,38156.1545
2006-05-12 14:30:00,49.53,49.58,49.47,49.58,48998.34047833389,27.7336,27.7616,27.7001,27.7616,48998.3405
2006-05-12 14:35:00,49.54,49.58,49.48,49.52,35862.61515861034,27.7392,27.7616,27.7057,27.728,35862.6152
2006-05-12 14:40:00,49.54,49.56,49.45,49.47,31275.53647553227,27.7392,27.7504,27.6889,27.7001,31275.5365
2006-05-12 14:45:00,49.47,49.48,49.42,49.43,28564.98998098614,27.7001,27.7057,27.6721,27.6777,28564.99
2006-05-12 14:50:00,49.44,49.45,49.35,49.38,51917.39054938357,27.6833,27.6889,27.6329,27.6497,51917.3905
2006-05-12 14:55:00,49.41,49.41,49.27,49.27,69014.68382267455,27.6665,27.6665,27.5881,27.5881,69014.6838
2006-05-12 15:00:00,49.25,49.35,49.23,49.33,58381.001420993576,27.5769,27.6329,27.5657,27.6217,58381.0014
2006-05-12 15:05:00,49.33,49.33,49.25,49.25,43368.743912738086,27.6217,27.6217,27.5769,27.5769,43368.7439
2006-05-12 15:10:00,49.24,49.24,49.16,49.21,67972.1659401568,27.5713,27.5713,27.5265,27.5545,67972.1659
2006-05-12 15:15:00,49.21,49.26,49.17,49.23,54419.43346742616,27.5545,27.5825,27.5321,27.5657,54419.4335
2006-05-12 15:20:00,49.23,49.33,49.23,49.33,50249.36193735519,27.5657,27.6217,27.5657,27.6217,50249.3619
2006-05-12 15:25:00,49.33,49.45,49.3,49.44,39407.175959170665,27.6217,27.6889,27.6049,27.6833,39407.176
2006-05-12 15:30:00,49.44,49.44,49.34,49.34,66929.64805763906,27.6833,27.6833,27.6273,27.6273,66929.6481
2006-05-12 15:35:00,49.33,49.33,49.17,49.19,78814.35191834133,27.6217,27.6217,27.5321,27.5433,78814.3519
2006-05-12 15:40:00,49.18,49.2,49.14,49.15,130731.7424677249,27.5377,27.5489,27.5153,27.5209,130731.7425
2006-05-12 15:45:00,49.15,49.22,49.15,49.16,221222.2946702649,27.5209,27.5601,27.5209,27.5265,221222.2947
2006-05-12 15:50:00,49.16,49.18,49.01,49.01,142616.44632842715,27.5265,27.5377,27.4425,27.4425,142616.4463
2006-05-12 15:55:00,49.04,49.05,48.96,49.05,265008.0457360101,27.4593,27.4649,27.4145,27.4649,265008.0457
2006-05-15 09:30:00,47.62,47.62,47.48,47.51,7297.625177624197,26.6642,26.6642,26.5858,26.6026,7297.6252
2006-05-15 09:35:00,46.86,47.24,46.83,47.24,770212.2116041081,26.2386,26.4514,26.2218,26.4514,770212.2116
2006-05-15 09:40:00,47.24,47.68,47.15,47.53,236860.06290803108,26.4514,26.6978,26.401,26.6138,236860.0629
2006-05-15 09:45:00,47.53,47.58,47.05,47.21,180564.09725207297,26.6138,26.6418,26.345,26.4346,180564.0973
2006-05-15 09:50:00,47.19,47.47,47.16,47.43,285232.8926568543,26.4234,26.5802,26.4066,26.5578,285232.8927
2006-05-15 09:55:00,47.44,47.77,47.24,47.67,157420.2002601791,26.5634,26.7482,26.4514,26.6922,157420.2003
2006-05-15 10:00:00,47.66,47.67,47.39,47.67,220596.78394075428,26.6866,26.6922,26.5354,26.6922,220596.7839
2006-05-15 10:05:00,47.67,47.82,47.51,47.82,143867.46778744846,26.6922,26.7762,26.6026,26.7762,143867.4678
2006-05-15 10:10:00,47.87,48.05,47.79,48.05,190155.2617712362,26.8042,26.9049,26.7594,26.9049,190155.2618
2006-05-15 10:15:00,48.06,48.17,47.87,47.94,143658.9642109449,26.9105,26.9721,26.8042,26.8433,143658.9642
2006-05-15 10:20:00,47.94,48.0,47.79,47.91,123642.62086660424,26.8433,26.8769,26.7594,26.8266,123642.6209
2006-05-15 10:25:00,47.94,48.35,47.89,48.28,128438.20312618586,26.8433,27.0729,26.8154,27.0337,128438.2031
2006-05-15 10:30:00,48.34,48.4,48.2,48.39,198495.4048313781,27.0673,27.1009,26.9889,27.0953,198495.4048
2006-05-15 10:35:00,48.39,48.4,48.01,48.12,186402.1973941724,27.0953,27.1009,26.8825,26.9441,186402.1974
2006-05-15 10:40:00,48.13,48.29,48.07,48.18,155126.66091864006,26.9497,27.0393,26.9161,26.9777,155126.6609
2006-05-15 10:45:00,48.17,48.17,47.98,48.03,151373.5965415762,26.9721,26.9721,26.8657,26.8937,151373.5965
2006-05-15 10:50:00,48.03,48.08,47.96,48.04,143241.9570579378,26.8937,26.9217,26.8545,26.8993,143241.9571
2006-05-15 10:55:00,48.02,48.15,48.01,48.14,159505.23602521457,26.8881,26.9609,26.8825,26.9553,159505.236
2006-05-15 11:00:00,48.14,48.15,48.04,48.05,115510.98138296584,26.9553,26.9609,26.8993,26.9049,115510.9814
2006-05-15 11:05:00,47.98,48.08,47.98,48.03,102166.75248673875,26.8657,26.9217,26.8657,26.8937,102166.7525
2006-05-15 11:10:00,48.03,48.11,47.94,48.01,112174.92415890908,26.8937,26.9385,26.8433,26.8825,112174.9242
2006-05-15 11:15:00,48.0,48.04,47.91,47.93,136152.83545681715,26.8769,26.8993,26.8266,26.8377,136152.8355
2006-05-15 11:20:00,47.93,47.97,47.86,47.87,87154.49497848326,26.8377,26.8601,26.7986,26.8042,87154.495
2006-05-15 11:25:00,47.84,47.93,47.84,47.86,104043.28467527068,26.7874,26.8377,26.7874,26.7986,104043.2847
2006-05-15 11:30:00,47.86,47.98,47.81,47.92,95286.13446212166,26.7986,26.8657,26.7706,26.8322,95286.1345
2006-05-15 11:35:00,47.92,47.92,47.75,47.87,100707.22745121393,26.8322,26.8322,26.737,26.8042,100707.2275
2006-05-15 11:40:00,47.91,47.94,47.86,47.92,108630.36335834875,26.8266,26.8433,26.7986,26.8322,108630.3634
2006-05-15 11:45:00,47.91,47.95,47.86,47.91,77980.33761232713,26.8266,26.8489,26.7986,26.8266,77980.3376
2006-05-15 11:50:00,47.94,47.96,47.89,47.93,64010.59798658938,26.8433,26.8545,26.8154,26.8377,64010.598
2006-05-15 11:55:00,47.9,47.99,47.89,47.99,55253.44777344035,26.821,26.8713,26.8154,26.8713,55253.4478
2006-05-15 12:00:00,47.97,48.02,47.93,47.96,107796.34905233455,26.8601,26.8881,26.8377,26.8545,107796.3491
2006-05-15 12:05:00,47.96,47.96,47.81,47.9,50249.36193735519,26.8545,26.8545,26.7706,26.821,50249.3619
2006-05-15 12:10:00,47.88,47.92,47.84,47.88,76312.30900029874,26.8098,26.8322,26.7874,26.8098,76312.309
2006-05-15 12:15:00,47.89,47.92,47.85,47.88,47747.3190193126,26.8154,26.8322,26.793,26.8098,47747.319
2006-05-15 12:20:00,47.86,47.9,47.74,47.82,75895.30184729164,26.7986,26.821,26.7314,26.7762,75895.3018
2006-05-15 12:25:00,47.81,47.84,47.76,47.79,46287.79398378776,26.7706,26.7874,26.7426,26.7594,46287.794
2006-05-15 12:30:00,47.79,47.86,47.75,47.84,84652.45206044069,26.7594,26.7986,26.737,26.7874,84652.4521
2006-05-15 12:35:00,47.83,47.89,47.73,47.78,67763.66236365326,26.7818,26.8154,26.7258,26.7538,67763.6624
2006-05-15 12:40:00,47.76,47.78,47.67,47.72,47747.3190193126,26.7426,26.7538,26.6922,26.7202,47747.319
2006-05-15 12:45:00,47.72,47.78,47.72,47.75,57129.97996197228,26.7202,26.7538,26.7202,26.737,57129.98
2006-05-15 12:50:00,47.76,47.78,47.7,47.71,59632.02288001486,26.7426,26.7538,26.709,26.7146,59632.0229
2006-05-15 12:55:00,47.7,47.72,47.64,47.66,60257.53360952551,26.709,26.7202,26.6754,26.6866,60257.5336
2006-05-15 13:00:00,47.67,47.74,47.66,47.7,70682.71243470293,26.6922,26.7314,26.6866,26.709,70682.7124
2006-05-15 13:05:00,47.7,47.74,47.65,47.7,50457.865513858735,26.709,26.7314,26.681,26.709,50457.8655
2006-05-15 13:10:00,47.7,47.7,47.6,47.69,54210.929890922605,26.709,26.709,26.653,26.7034,54210.9299
2006-05-15 13:15:00,47.7,47.74,47.55,47.56,86945.99140197971,26.709,26.7314,26.625,26.6306,86945.9914
2006-05-15 13:20:00,47.55,47.56,47.5,47.53,96745.6594976465,26.625,26.6306,26.597,26.6138,96745.6595
2006-05-15 13:25:00,47.53,47.53,47.37,47.47,55878.95850295099,26.6138,26.6138,26.5242,26.5802,55878.9585
2006-05-15 13:30:00,47.47,47.47,47.32,47.37,73601.76250575262,26.5802,26.5802,26.4962,26.5242,73601.7625
2006-05-15 13:35:00,47.39,47.43,47.24,47.25,103000.76679275294,26.5354,26.5578,26.4514,26.457,103000.7668
2006-05-15 13:40:00,47.25,47.35,47.25,47.31,99039.19883918553,26.457,26.513,26.457,26.4906,99039.1988
2006-05-15 13:45:00,47.29,47.3,47.22,47.23,70682.71243470293,26.4794,26.485,26.4402,26.4458,70682.7124
2006-05-15 13:50:00,47.22,47.23,47.04,47.09,156169.1788011578,26.4402,26.4458,26.3394,26.3674,156169.1788
2006-05-15 13:55:00,47.07,47.2,46.97,47.17,212882.151610123,26.3562,26.429,26.3002,26.4122,212882.1516
2006-05-15 14:00:00,47.17,47.31,47.15,47.31,110298.39197037714,26.4122,26.4906,26.401,26.4906,110298.392
2006-05-15 14:05:00,47.31,47.42,47.21,47.42,129689.22458520716,26.4906,26.5522,26.4346,26.5522,129689.2246
2006-05-15 14:10:00,47.46,47.48,47.35,47.4,126353.16736115038,26.5746,26.5858,26.513,26.541,126353.1674
2006-05-15 14:15:00,47.39,47.41,47.25,47.3,122600.10298408652,26.5354,26.5466,26.457,26.485,122600.103
2006-05-15 14:20:00,47.3,47.3,47.2,47.26,108630.36335834875,26.485,26.485,26.429,26.4626,108630.3634
2006-05-15 14:25:00,47.27,47.41,47.19,47.41,119264.04576002972,26.4682,26.5466,26.4234,26.5466,119264.0458
2006-05-15 14:30:00,47.44,47.53,47.33,47.52,101541.24175722813,26.5634,26.6138,26.5018,26.6082,101541.2418
2006-05-15 14:35:00,47.52,47.52,47.31,47.36,124893.64232562554,26.6082,26.6082,26.4906,26.5186,124893.6423
2006-05-15 14:40:00,47.34,47.4,47.31,47.31,63593.59083358228,26.5074,26.541,26.4906,26.4906,63593.5908
2006-05-15 14:45:00,47.31,47.31,47.21,47.23,115302.47780646232,26.4906,26.4906,26.4346,26.4458,115302.4778
2006-05-15 14:50:00,47.23,47.27,47.15,47.16,86528.98424897261,26.4458,26.4682,26.401,26.4066,86528.9842
2006-05-15 14:55:00,47.16,47.2,47.13,47.17,81524.89841288746,26.4066,26.429,26.3898,26.4122,81524.8984
2006-05-15 15:00:00,47.17,47.24,47.06,47.06,106753.83116981684,26.4122,26.4514,26.3506,26.3506,106753.8312
2006-05-15 15:05:00,47.07,47.25,47.07,47.21,109672.8812408665,26.3562,26.457,26.3562,26.4346,109672.8812
2006-05-15 15:10:00,47.21,47.48,47.21,47.46,97371.17022715714,26.4346,26.5858,26.4346,26.5746,97371.1702
2006-05-15 15:15:00,47.47,47.55,47.39,47.51,120515.06721905102,26.5802,26.625,26.5354,26.6026,120515.0672
2006-05-15 15:20:00,47.5,47.5,47.31,47.35,115719.4849594694,26.597,26.597,26.4906,26.513,115719.485
2006-05-15 15:25:00,47.36,47.41,47.35,47.4,89031.0271670152,26.5186,26.5466,26.513,26.541,89031.0272
2006-05-15 15:30:00,47.4,47.47,47.34,47.47,100915.73102771748,26.541,26.5802,26.5074,26.5802,100915.731
2006-05-15 15:35:00,47.46,47.66,47.41,47.65,120723.57079555457,26.5746,26.6866,26.5466,26.681,120723.5708
2006-05-15 15:40:00,47.65,47.84,47.64,47.8,212673.64803361945,26.681,26.7874,26.6754,26.765,212673.648
2006-05-15 15:45:00,47.8,47.83,47.7,47.7,244574.6952386624,26.765,26.7818,26.709,26.709,244574.6952
2006-05-15 15:50:00,47.7,47.77,47.66,47.67,130731.7424677249,26.709,26.7482,26.6866,26.6922,130731.7425
2006-05-15 15:55:00,47.67,47.67,47.53,47.55,312755.3647553227,26.6922,26.6922,26.6138,26.625,312755.3648
2006-05-16 09:30:00,46.52,46.56,46.29,46.4,433687.4391273808,26.0482,26.0706,25.9195,25.981,433687.4391
2006-05-16 09:35:00,46.39,46.43,46.21,46.27,402411.90265184856,25.9754,25.9978,25.8747,25.9083,402411.9027
2006-05-16 09:40:00,46.24,46.31,46.14,46.28,391152.70952065696,25.8915,25.9307,25.8355,25.9139,391152.7095
2006-05-16 09:45:00,46.3,46.45,46.26,46.45,328393.13299308886,25.9251,26.009,25.9027,26.009,328393.133
2006-05-16 09:50:00,46.44,46.76,46.44,46.72,345698.9298428834,26.0034,26.1826,26.0034,26.1602,345698.9298
2006-05-16 09:55:00,46.72,46.75,46.58,46.63,392612.23455618176,26.1602,26.177,26.0818,26.1098,392612.2346
2006-05-16 10:00:00,46.63,46.64,46.58,46.63,298160.1144000743,26.1098,26.1154,26.0818,26.1098,298160.1144
2006-05-16 10:05:00,46.57,46.6,46.52,46.57,180564.09725207297,26.0762,26.093,26.0482,26.0762,180564.0973
2006-05-16 10:10:00,46.57,46.58,46.37,46.37,183274.6437466191,26.0762,26.0818,25.9642,25.9642,183274.6437
2006-05-16 10:15:00,46.36,46.38,46.21,46.23,248327.75961572625,25.9586,25.9698,25.8747,25.8859,248327.7596
2006-05-16 10:20:00,46.22,46.34,46.2,46.33,227268.89838886785,25.8803,25.9475,25.8691,25.9419,227268.8984
2006-05-16 10:25:00,46.34,46.46,46.31,46.43,292947.5249874856,25.9475,26.0146,25.9307,25.9978,292947.525
2006-05-16 10:30:00,46.4,46.8,46.04,46.61,228728.42342439268,25.981,26.205,25.7795,26.0986,228728.4234
2006-05-16 10:35:00,46.61,46.64,46.5,46.5,223098.82685879688,26.0986,26.1154,26.037,26.037,223098.8269
2006-05-16 10:40:00,46.5,46.58,46.43,46.44,168887.89696787426,26.037,26.0818,25.9978,26.0034,168887.897
2006-05-16 10:45:00,46.43,46.45,46.36,46.36,319427.4792034363,25.9978,26.009,25.9586,25.9586,319427.4792
2006-05-16 10:50:00,46.36,46.39,46.23,46.24,193908.32614830008,25.9586,25.9754,25.8859,25.8915,193908.3261
2006-05-16 10:55:00,46.24,46.27,46.1,46.11,181398.1115580872,25.8915,25.9083,25.8131,25.8187,181398.1116
2006-05-16 11:00:00,46.1,46.14,45.8,46.04,168053.88266186006,25.8131,25.8355,25.6451,25.7795,168053.8827
2006-05-16 11:05:00,45.95,46.01,45.85,45.92,188278.72958270428,25.7291,25.7627,25.6731,25.7123,188278.7296
2006-05-16 11:10:00,45.92,45.93,45.81,45.84,204333.5049734775,25.7123,25.7179,25.6507,25.6675,204333.505
2006-05-16 11:15:00,45.81,45.83,45.7,45.75,161381.76821374652,25.6507,25.6619,25.5891,25.6171,161381.7682
2006-05-16 11:20:00,45.75,45.79,45.68,45.78,191406.2832302575,25.6171,25.6395,25.5779,25.6339,191406.2832
2006-05-16 11:25:00,45.78,45.92,45.78,45.91,303789.7109656701,25.6339,25.7123,25.6339,25.7067,303789.711
2006-05-16 11:30:00,45.92,46.01,45.91,45.95,463086.4434143812,25.7123,25.7627,25.7067,25.7291,463086.4434
2006-05-16 11:35:00,45.97,45.99,45.89,45.94,239153.6022495701,25.7403,25.7515,25.6955,25.7235,239153.6022
2006-05-16 11:40:00,45.93,45.95,45.71,45.78,179730.0829460588,25.7179,25.7291,25.5947,25.6339,179730.0829
2006-05-16 11:45:00,45.78,45.81,45.71,45.75,119681.05291303682,25.6339,25.6507,25.5947,25.6171,119681.0529
2006-05-16 11:50:00,45.75,45.76,45.71,45.75,249995.78822775465,25.6171,25.6227,25.5947,25.6171,249995.7882
2006-05-16 11:55:00,45.75,45.87,45.73,45.85,220179.7767877472,25.6171,25.6843,25.6059,25.6731,220179.7768
2006-05-16 12:00:00,45.83,45.87,45.82,45.84,257293.4134053788,25.6619,25.6843,25.6563,25.6675,257293.4134
2006-05-16 12:05:00,45.84,45.92,45.82,45.88,198286.9012548746,25.6675,25.7123,25.6563,25.6899,198286.9013
2006-05-16 12:10:00,45.88,45.9,45.77,45.85,137612.360492342,25.6899,25.7011,25.6283,25.6731,137612.3605
2006-05-16 12:15:00,45.85,45.91,45.83,45.86,153250.12873010812,25.6731,25.7067,25.6619,25.6787,153250.1287
2006-05-16 12:20:00,45.86,45.9,45.77,45.81,195576.35476032848,25.6787,25.7011,25.6283,25.6507,195576.3548
2006-05-16 12:25:00,45.8,45.81,45.66,45.66,210588.612268584,25.6451,25.6507,25.5667,25.5667,210588.6123
2006-05-16 12:30:00,45.63,45.79,45.63,45.79,143658.9642109449,25.5499,25.6395,25.5499,25.6395,143658.9642
2006-05-16 12:35:00,45.79,45.87,45.78,45.84,81941.90556589456,25.6395,25.6843,25.6339,25.6675,81941.9056
2006-05-16 12:40:00,45.84,45.89,45.82,45.87,46079.29040728421,25.6675,25.6955,25.6563,25.6843,46079.2904
2006-05-16 12:45:00,45.87,45.88,45.83,45.86,50040.85836085164,25.6843,25.6899,25.6619,25.6787,50040.8584
2006-05-16 12:50:00,45.87,46.1,45.86,46.04,195367.8511838249,25.6843,25.8131,25.6787,25.7795,195367.8512
2006-05-16 12:55:00,46.04,46.11,45.99,46.04,126978.67809066102,25.7795,25.8187,25.7515,25.7795,126978.6781
2006-05-16 13:00:00,46.04,46.11,45.97,46.11,175977.0185689949,25.7795,25.8187,25.7403,25.8187,175977.0186
2006-05-16 13:05:00,46.1,46.18,46.09,46.17,112800.43488841972,25.8131,25.8579,25.8075,25.8523,112800.4349
2006-05-16 13:10:00,46.16,46.19,46.07,46.19,129272.21743220004,25.8467,25.8635,25.7963,25.8635,129272.2174
2006-05-16 13:15:00,46.19,46.23,46.19,46.23,69640.19455218519,25.8635,25.8859,25.8635,25.8859,69640.1946
2006-05-16 13:20:00,46.23,46.33,46.23,46.33,100498.72387471035,25.8859,25.9419,25.8859,25.9419,100498.7239
2006-05-16 13:25:00,46.33,46.45,46.33,46.36,106336.82401680973,25.9419,26.009,25.9419,25.9586,106336.824
2006-05-16 13:30:00,46.37,46.47,46.32,46.45,170764.4291564062,25.9642,26.0202,25.9363,26.009,170764.4292
2006-05-16 13:35:00,46.45,46.51,46.45,46.49,97371.17022715714,26.009,26.0426,26.009,26.0314,97371.1702
2006-05-16 13:40:00,46.49,46.49,46.25,46.3,132191.26750324972,26.0314,26.0314,25.8971,25.9251,132191.2675
2006-05-16 13:45:00,46.3,46.33,46.21,46.22,95077.6308856181,25.9251,25.9419,25.8747,25.8803,95077.6309
2006-05-16 13:50:00,46.22,46.51,46.22,46.49,180355.59367556943,25.8803,26.0426,25.8803,26.0314,180355.5937
2006-05-16 13:55:00,46.51,46.59,46.49,46.51,86320.48067246907,26.0426,26.0874,26.0314,26.0426,86320.4807
2006-05-16 14:00:00,46.51,46.56,46.47,46.47,81941.90556589456,26.0426,26.0706,26.0202,26.0202,81941.9056
2006-05-16 14:05:00,46.47,46.51,46.46,46.49,57546.987114979376,26.0202,26.0426,26.0146,26.0314,57546.9871
2006-05-16 14:10:00,46.5,46.51,46.46,46.47,47955.82259581615,26.037,26.0426,26.0146,26.0202,47955.8226
2006-05-16 14:15:00,46.48,46.51,46.44,46.47,93826.6094265968,26.0258,26.0426,26.0034,26.0202,93826.6094
2006-05-16 14:20:00,46.48,46.52,46.37,46.37,209337.59080956268,26.0258,26.0482,25.9642,25.9642,209337.5908
2006-05-16 14:25:00,46.37,46.38,46.31,46.31,181189.60798158363,25.9642,25.9698,25.9307,25.9307,181189.608
2006-05-16 14:30:00,46.31,46.39,46.31,46.39,126353.16736115038,25.9307,25.9754,25.9307,25.9754,126353.1674
2006-05-16 14:35:00,46.39,46.49,46.35,46.49,60883.04433903616,25.9754,26.0314,25.9531,26.0314,60883.0443
2006-05-16 14:40:00,46.49,46.55,46.48,46.5,221639.301823272,26.0314,26.065,26.0258,26.037,221639.3018
2006-05-16 14:45:00,46.49,46.53,46.46,46.49,113634.44919443392,26.0314,26.0538,26.0146,26.0314,113634.4492
2006-05-16 14:50:00,46.49,46.52,46.48,46.5,86737.48782547617,26.0314,26.0482,26.0258,26.037,86737.4878
2006-05-16 14:55:00,46.5,46.5,46.42,46.44,116344.99568898004,26.037,26.037,25.9922,26.0034,116344.9957
2006-05-16 15:00:00,46.43,46.53,46.43,46.5,83192.92702491584,25.9978,26.0538,25.9978,26.037,83192.927
2006-05-16 15:05:00,46.5,46.53,46.48,46.51,109047.37051135584,26.037,26.0538,26.0258,26.0426,109047.3705
2006-05-16 15:10:00,46.51,46.52,46.49,46.5,138863.3819513633,26.0426,26.0482,26.0314,26.037,138863.382
2006-05-16 15:15:00,46.5,46.5,46.47,46.48,155752.17164815072,26.037,26.037,26.0202,26.0258,155752.1716
2006-05-16 15:20:00,46.48,46.48,46.43,46.46,66095.63375162486,26.0258,26.0258,25.9978,26.0146,66095.6338
2006-05-16 15:25:00,46.46,46.47,46.45,46.45,109881.38481737004,26.0146,26.0202,26.009,26.009,109881.3848
2006-05-16 15:30:00,46.45,46.52,46.43,46.45,139280.38910437038,26.009,26.0482,25.9978,26.009,139280.3891
2006-05-16 15:35:00,46.45,46.52,46.45,46.51,110923.9026998878,26.009,26.0482,26.009,26.0426,110923.9027
2006-05-16 15:40:00,46.51,46.57,46.51,46.51,148246.04289402298,26.0426,26.0762,26.0426,26.0426,148246.0429
2006-05-16 15:45:00,46.51,46.59,46.49,46.57,154709.65376563295,26.0426,26.0874,26.0314,26.0762,154709.6538
2006-05-16 15:50:00,46.57,46.58,46.5,46.52,224975.3590473288,26.0762,26.0818,26.037,26.0482,224975.359
2006-05-16 15:55:00,46.5,46.53,46.49,46.5,164509.32186129974,26.037,26.0538,26.0314,26.037,164509.3219
2006-05-17 09:30:00,46.45,46.45,46.11,46.21,147829.03574101586,26.009,26.009,25.8187,25.8747,147829.0357
2006-05-17 09:35:00,46.21,46.69,46.18,46.57,106545.32759331328,25.8747,26.1434,25.8579,26.0762,106545.3276
2006-05-17 09:40:00,46.57,46.62,46.23,46.33,116136.4921124765,26.0762,26.1042,25.8859,25.9419,116136.4921
2006-05-17 09:45:00,46.33,46.42,46.24,46.33,113425.94561793037,25.9419,25.9922,25.8915,25.9419,113425.9456
2006-05-17 09:50:00,46.33,46.45,46.24,46.32,136361.3390333207,25.9419,26.009,25.8915,25.9363,136361.339
2006-05-17 09:55:00,46.33,46.48,46.32,46.43,85277.96278995133,25.9419,26.0258,25.9363,25.9978,85277.9628
2006-05-17 10:00:00,46.42,46.43,46.29,46.36,102375.2560632423,25.9922,25.9978,25.9195,25.9586,102375.2561
2006-05-17 10:05:00,46.34,46.39,46.3,46.35,73393.25892924906,25.9475,25.9754,25.9251,25.9531,73393.2589
2006-05-17 10:10:00,46.33,46.51,46.32,46.46,123225.61371359717,25.9419,26.0426,25.9363,26.0146,123225.6137
2006-05-17 10:15:00,46.47,46.47,46.35,46.43,125102.14590212908,26.0202,26.0202,25.9531,25.9978,125102.1459
2006-05-17 10:20:00,46.43,46.5,46.36,46.39,91324.56650855424,25.9978,26.037,25.9586,25.9754,91324.5665
2006-05-17 10:25:00,46.39,46.6,46.38,46.58,109255.8740878594,25.9754,26.093,25.9698,26.0818,109255.8741
2006-05-17 10:30:00,46.57,46.76,46.48,46.52,198286.9012548746,26.0762,26.1826,26.0258,26.0482,198286.9013
2006-05-17 10:35:00,46.5,46.5,46.28,46.37,125936.16020814328,26.037,26.037,25.9139,25.9642,125936.1602
2006-05-17 10:40:00,46.31,46.34,46.17,46.33,113425.94561793037,25.9307,25.9475,25.8523,25.9419,113425.9456
2006-05-17 10:45:00,46.37,46.38,46.23,46.3,94243.61657960391,25.9642,25.9698,25.8859,25.9251,94243.6166
2006-05-17 10:50:00,46.3,46.35,46.1,46.31,94243.61657960391,25.9251,25.9531,25.8131,25.9307,94243.6166
2006-05-17 10:55:00,46.31,46.39,46.3,46.31,62342.569374561,25.9307,25.9754,25.9251,25.9307,62342.5694
2006-05-17 11:00:00,46.28,46.29,45.95,46.07,125936.16020814328,25.9139,25.9195,25.7291,25.7963,125936.1602
2006-05-17 11:05:00,46.06,46.1,45.75,45.76,126353.16736115038,25.7907,25.8131,25.6171,25.6227,126353.1674
2006-05-17 11:10:00,45.76,45.9,45.76,45.81,83818.43775442649,25.6227,25.7011,25.6227,25.6507,83818.4378
2006-05-17 11:15:00,45.79,45.85,45.75,45.84,115719.4849594694,25.6395,25.6731,25.6171,25.6675,115719.485
2006-05-17 11:20:00,45.84,45.94,45.72,45.72,110506.8955468807,25.6675,25.7235,25.6003,25.6003,110506.8955
2006-05-17 11:25:00,45.73,45.82,45.08,45.47,187861.7224296972,25.6059,25.6563,25.2419,25.4603,187861.7224
2006-05-17 11:30:00,45.47,45.54,45.38,45.4,153250.12873010812,25.4603,25.4995,25.4099,25.4211,153250.1287
2006-05-17 11:35:00,45.4,45.46,45.37,45.44,158879.72529570395,25.4211,25.4547,25.4043,25.4435,158879.7253
2006-05-17 11:40:00,45.43,45.51,45.4,45.49,106128.32044030615,25.4379,25.4827,25.4211,25.4715,106128.3204
2006-05-17 11:45:00,45.49,45.53,45.4,45.4,136986.84976283135,25.4715,25.4939,25.4211,25.4211,136986.8498
2006-05-17 11:50:00,45.4,45.44,45.28,45.33,114468.46350044812,25.4211,25.4435,25.3539,25.3819,114468.4635
2006-05-17 11:55:00,45.32,45.38,45.32,45.34,78397.34476533423,25.3763,25.4099,25.3763,25.3875,78397.3448
2006-05-17 12:00:00,45.33,45.42,45.33,45.4,91324.56650855424,25.3819,25.4323,25.3819,25.4211,91324.5665
2006-05-17 12:05:00,45.4,45.44,45.34,45.37,83609.93417792294,25.4211,25.4435,25.3875,25.4043,83609.9342
2006-05-17 12:10:00,45.38,45.41,45.36,45.39,41700.71530070969,25.4099,25.4267,25.3987,25.4155,41700.7153
2006-05-17 12:15:00,45.38,45.4,45.32,45.39,46496.297560291314,25.4099,25.4211,25.3763,25.4155,46496.2976
2006-05-17 12:20:00,45.39,45.44,45.37,45.44,134693.31042129232,25.4155,25.4435,25.4043,25.4435,134693.3104
2006-05-17 12:25:00,45.42,45.42,45.33,45.37,106753.83116981684,25.4323,25.4323,25.3819,25.4043,106753.8312
2006-05-17 12:30:00,45.36,45.47,45.32,45.46,117387.5135714978,25.3987,25.4603,25.3763,25.4547,117387.5136
2006-05-17 12:35:00,45.46,45.47,45.37,45.38,59840.52645651841,25.4547,25.4603,25.4043,25.4099,59840.5265
2006-05-17 12:40:00,45.37,45.41,45.31,45.31,58798.00857400067,25.4043,25.4267,25.3707,25.3707,58798.0086
2006-05-17 12:45:00,45.31,45.43,45.09,45.1,80899.38768337682,25.3707,25.4379,25.2475,25.2531,80899.3877
2006-05-17 12:50:00,45.09,45.1,44.98,45.04,162215.78251976072,25.2475,25.2531,25.1859,25.2195,162215.7825
2006-05-17 12:55:00,45.03,45.11,44.98,45.1,101749.74533373164,25.2139,25.2587,25.1859,25.2531,101749.7453
2006-05-17 13:00:00,45.1,45.12,45.04,45.08,105085.80255778844,25.2531,25.2643,25.2195,25.2419,105085.8026
2006-05-17 13:05:00,45.08,45.1,45.02,45.02,64219.10156309293,25.2419,25.2531,25.2083,25.2083,64219.1016
2006-05-17 13:10:00,45.02,45.02,44.95,44.96,111549.41342939844,25.2083,25.2083,25.1691,25.1747,111549.4134
2006-05-17 13:15:00,44.89,44.94,44.84,44.91,175351.50783948426,25.1355,25.1635,25.1075,25.1467,175351.5078
2006-05-17 13:20:00,44.91,44.91,44.75,44.78,107796.34905233455,25.1467,25.1467,25.0572,25.074,107796.3491
2006-05-17 13:25:00,44.8,44.81,44.36,44.36,180355.59367556943,25.0851,25.0907,24.8388,24.8388,180355.5937
2006-05-17 13:30:00,44.5,44.69,44.36,44.63,261254.98135894624,24.9172,25.0236,24.8388,24.99,261254.9814
2006-05-17 13:35:00,44.66,44.86,44.63,44.79,105919.81686380264,25.0068,25.1187,24.99,25.0795,105919.8169
2006-05-17 13:40:00,44.78,46.33,44.66,44.68,158462.71814269683,25.074,25.9419,25.0068,25.018,158462.7181
2006-05-17 13:45:00,44.68,44.8,44.65,44.8,86945.99140197971,25.018,25.0851,25.0012,25.0851,86945.9914
2006-05-17 13:50:00,44.79,44.96,44.74,44.96,66929.64805763906,25.0795,25.1747,25.0516,25.1747,66929.6481
2006-05-17 13:55:00,44.96,44.99,44.9,44.92,110715.39912338424,25.1747,25.1915,25.1411,25.1523,110715.3991
2006-05-17 14:00:00,44.92,44.92,44.65,44.79,131148.74962073198,25.1523,25.1523,25.0012,25.0795,131148.7496
2006-05-17 14:05:00,44.79,44.92,44.77,44.8,69848.69812868875,25.0795,25.1523,25.0684,25.0851,69848.6981
2006-05-17 14:10:00,44.79,44.93,44.75,44.85,97371.17022715714,25.0795,25.1579,25.0572,25.1131,97371.1702
2006-05-17 14:15:00,44.85,44.9,44.68,44.73,121766.08867807232,25.1131,25.1411,25.018,25.046,121766.0887
2006-05-17 14:20:00,44.72,44.72,44.6,44.65,164509.32186129974,25.0404,25.0404,24.9732,25.0012,164509.3219
2006-05-17 14:25:00,44.65,44.67,44.62,44.67,84235.44490743359,25.0012,25.0124,24.9844,25.0124,84235.4449
2006-05-17 14:30:00,44.65,44.68,44.57,44.57,85903.47351946197,25.0012,25.018,24.9564,24.9564,85903.4735
2006-05-17 14:35:00,44.58,44.63,44.58,44.6,135735.82830381006,24.962,24.99,24.962,24.9732,135735.8283
2006-05-17 14:40:00,44.6,44.64,44.55,44.59,161381.76821374652,24.9732,24.9956,24.9452,24.9676,161381.7682
2006-05-17 14:45:00,44.6,44.6,44.42,44.44,139697.3962573775,24.9732,24.9732,24.8724,24.8836,139697.3963
2006-05-17 14:50:00,44.41,44.41,44.12,44.27,219762.7696347401,24.8668,24.8668,24.7044,24.7884,219762.7696
2006-05-17 14:55:00,44.27,44.44,44.12,44.39,114676.96707695168,24.7884,24.8836,24.7044,24.8556,114676.9671
2006-05-17 15:00:00,44.37,44.43,44.37,44.42,66304.13732812842,24.8444,24.878,24.8444,24.8724,66304.1373
2006-05-17 15:05:00,44.45,44.64,44.43,44.64,195576.35476032848,24.8892,24.9956,24.878,24.9956,195576.3548
2006-05-17 15:10:00,44.63,44.65,44.44,44.6,143658.9642109449,24.99,25.0012,24.8836,24.9732,143658.9642
2006-05-17 15:15:00,44.64,44.66,44.56,44.62,111549.41342939844,24.9956,25.0068,24.9508,24.9844,111549.4134
2006-05-17 15:20:00,44.61,44.61,44.55,44.57,169930.414850392,24.9788,24.9788,24.9452,24.9564,169930.4149
2006-05-17 15:25:00,44.57,44.61,44.54,44.61,163466.803978782,24.9564,24.9788,24.9396,24.9788,163466.804
2006-05-17 15:30:00,44.61,44.7,44.6,44.69,261254.98135894624,24.9788,25.0292,24.9732,25.0236,261254.9814
2006-05-17 15:35:00,44.7,44.76,44.69,44.69,164717.8254378033,25.0292,25.0628,25.0236,25.0236,164717.8254
2006-05-17 15:40:00,44.69,44.69,44.62,44.67,161381.76821374652,25.0236,25.0236,24.9844,25.0124,161381.7682
2006-05-17 15:45:00,44.66,44.7,44.58,44.58,214758.6837986549,25.0068,25.0292,24.962,24.962,214758.6838
2006-05-17 15:50:00,44.56,44.58,44.47,44.56,278769.2817852443,24.9508,24.962,24.9004,24.9508,278769.2818
2006-05-17 15:55:00,44.56,44.59,44.5,44.5,214758.6837986549,24.9508,24.9676,24.9172,24.9172,214758.6838
2006-05-18 09:30:00,44.53,44.53,44.29,44.46,177228.0400280162,24.934,24.934,24.7996,24.8948,177228.04
2006-05-18 09:35:00,44.54,45.18,44.44,45.15,186610.70097067588,24.9396,25.2979,24.8836,25.2811,186610.701
2006-05-18 09:40:00,45.16,45.19,44.55,44.84,131148.74962073198,25.2867,25.3035,24.9452,25.1075,131148.7496
2006-05-18 09:45:00,44.81,45.04,44.81,44.98,154709.65376563295,25.0907,25.2195,25.0907,25.1859,154709.6538
2006-05-18 09:50:00,44.96,45.0,44.71,44.79,151165.09296507263,25.1747,25.1971,25.0348,25.0795,151165.093
2006-05-18 09:55:00,44.79,45.04,44.74,45.04,111966.42058240554,25.0795,25.2195,25.0516,25.2195,111966.4206
2006-05-18 10:00:00,45.04,45.11,44.98,45.04,98622.19168617844,25.2195,25.2587,25.1859,25.2195,98622.1917
2006-05-18 10:05:00,45.04,45.04,44.72,44.8,136986.84976283135,25.2195,25.2195,25.0404,25.0851,136986.8498
2006-05-18 10:10:00,44.78,44.9,44.78,44.8,80899.38768337682,25.074,25.1411,25.074,25.0851,80899.3877
2006-05-18 10:15:00,44.8,44.84,44.63,44.73,110923.9026998878,25.0851,25.1075,24.99,25.046,110923.9027
2006-05-18 10:20:00,44.72,44.91,44.69,44.82,92784.09154407908,25.0404,25.1467,25.0236,25.0963,92784.0915
2006-05-18 10:25:00,44.79,44.89,44.76,44.86,82150.4091423981,25.0795,25.1355,25.0628,25.1187,82150.4091
2006-05-18 10:30:00,44.86,44.86,44.59,44.8,217677.73386970465,25.1187,25.1187,24.9676,25.0851,217677.7339
2006-05-18 10:35:00,44.83,44.85,44.72,44.79,133859.29611527812,25.1019,25.1131,25.0404,25.0795,133859.2961
2006-05-18 10:40:00,44.79,44.9,44.64,44.89,119472.54933653328,25.0795,25.1411,24.9956,25.1355,119472.5493
2006-05-18 10:45:00,44.9,44.91,44.76,44.87,96328.6523446394,25.1411,25.1467,25.0628,25.1243,96328.6523
2006-05-18 10:50:00,44.85,44.9,44.74,44.86,190780.77250074685,25.1131,25.1411,25.0516,25.1187,190780.7725
2006-05-18 10:55:00,44.88,44.88,44.79,44.85,59632.02288001486,25.1299,25.1299,25.0795,25.1131,59632.0229
2006-05-18 11:00:00,44.86,44.9,44.81,44.85,96954.16307415004,25.1187,25.1411,25.0907,25.1131,96954.1631
2006-05-18 11:05:00,44.84,44.84,44.6,44.64,129063.71385569652,25.1075,25.1075,24.9732,24.9956,129063.7139
2006-05-18 11:10:00,44.64,44.7,44.55,44.61,104043.28467527068,24.9956,25.0292,24.9452,24.9788,104043.2847
2006-05-18 11:15:00,44.61,44.72,44.61,44.7,119681.05291303682,24.9788,25.0404,24.9788,25.0292,119681.0529
2006-05-18 11:20:00,44.7,44.77,44.68,44.75,171389.93988591686,25.0292,25.0684,25.018,25.0572,171389.9399
2006-05-18 11:25:00,44.75,44.79,44.71,44.73,112383.42773541262,25.0572,25.0795,25.0348,25.046,112383.4277
2006-05-18 11:30:00,44.74,44.82,44.72,44.76,71516.72674071713,25.0516,25.0963,25.0404,25.0628,71516.7267
2006-05-18 11:35:00,44.76,44.78,44.7,44.77,82567.4162954052,25.0628,25.074,25.0292,25.0684,82567.4163
2006-05-18 11:40:00,44.78,44.93,44.76,44.91,72350.74104673132,25.074,25.1579,25.0628,25.1467,72350.741
2006-05-18 11:45:00,44.92,44.93,44.81,44.89,76520.81257680229,25.1523,25.1579,25.0907,25.1355,76520.8126
2006-05-18 11:50:00,44.91,44.94,44.72,44.73,101958.2489102352,25.1467,25.1635,25.0404,25.046,101958.2489
2006-05-18 11:55:00,44.73,44.83,44.72,44.76,59632.02288001486,25.046,25.1019,25.0404,25.0628,59632.0229
2006-05-18 12:00:00,44.76,44.79,44.68,44.77,76729.31615330584,25.0628,25.0795,25.018,25.0684,76729.3162
2006-05-18 12:05:00,44.76,44.84,44.71,44.81,86737.48782547617,25.0628,25.1075,25.0348,25.0907,86737.4878
2006-05-18 12:10:00,44.81,44.87,44.8,44.86,55253.44777344035,25.0907,25.1243,25.0851,25.1187,55253.4478
2006-05-18 12:15:00,44.85,45.0,44.85,44.95,79022.85549484487,25.1131,25.1971,25.1131,25.1691,79022.8555
2006-05-18 12:20:00,44.97,45.08,44.95,45.01,109464.37766436295,25.1803,25.2419,25.1691,25.2027,109464.3777
2006-05-18 12:25:00,45.02,45.07,44.96,44.97,35028.600852596144,25.2083,25.2363,25.1747,25.1803,35028.6009
2006-05-18 12:30:00,44.97,45.01,44.87,44.96,55461.9513499439,25.1803,25.2027,25.1243,25.1747,55461.9513
2006-05-18 12:35:00,44.95,44.96,44.87,44.9,41492.21172420615,25.1691,25.1747,25.1243,25.1411,41492.2117
2006-05-18 12:40:00,44.88,44.91,44.81,44.88,41075.20457119905,25.1299,25.1467,25.0907,25.1299,41075.2046
2006-05-18 12:45:00,44.9,44.92,44.89,44.91,28773.493557489688,25.1411,25.1523,25.1355,25.1467,28773.4936
2006-05-18 12:50:00,44.91,44.91,44.83,44.84,24394.91845091517,25.1467,25.1467,25.1019,25.1075,24394.9185
2006-05-18 12:55:00,44.85,44.92,44.83,44.91,31275.53647553227,25.1131,25.1523,25.1019,25.1467,31275.5365
2006-05-18 13:00:00,44.91,44.96,44.87,44.94,36488.12588812099,25.1467,25.1747,25.1243,25.1635,36488.1259
2006-05-18 13:05:00,44.95,45.04,44.95,45.04,37113.63661763163,25.1691,25.2195,25.1691,25.2195,37113.6366
2006-05-18 13:10:00,44.99,45.01,44.86,44.87,32735.06151105712,25.1915,25.2027,25.1187,25.1243,32735.0615
2006-05-18 13:15:00,44.86,44.86,44.8,44.81,37322.14019413518,25.1187,25.1187,25.0851,25.0907,37322.1402
2006-05-18 13:20:00,44.81,44.83,44.79,44.8,39615.67953567421,25.0907,25.1019,25.0795,25.0851,39615.6795
2006-05-18 13:25:00,44.8,44.84,44.78,44.78,46496.297560291314,25.0851,25.1075,25.074,25.074,46496.2976
2006-05-18 13:30:00,44.79,44.79,44.7,44.77,41492.21172420615,25.0795,25.0795,25.0292,25.0684,41492.2117
2006-05-18 13:35:00,44.77,44.81,44.74,44.79,60049.03003302196,25.0684,25.0907,25.0516,25.0795,60049.03
2006-05-18 13:40:00,44.77,44.83,44.72,44.73,37530.64377063872,25.0684,25.1019,25.0404,25.046,37530.6438
2006-05-18 13:45:00,44.7,44.8,44.7,44.79,33360.57224056776,25.0292,25.0851,25.0292,25.0795,33360.5722
2006-05-18 13:50:00,44.8,44.8,44.74,44.78,16680.28612028388,25.0851,25.0851,25.0516,25.074,16680.2861
2006-05-18 13:55:00,44.78,44.89,44.78,44.89,30441.52216951808,25.074,25.1355,25.074,25.1355,30441.5222
2006-05-18 14:00:00,44.9,44.92,44.8,44.91,104460.29182827778,25.1411,25.1523,25.0851,25.1467,104460.2918
2006-05-18 14:05:00,44.91,44.94,44.87,44.91,87780.00570799391,25.1467,25.1635,25.1243,25.1467,87780.0057
2006-05-18 14:10:00,44.89,45.01,44.89,45.01,84026.94133093003,25.1355,25.2027,25.1355,25.2027,84026.9413
2006-05-18 14:15:00,44.98,45.01,44.84,44.87,122808.60656059004,25.1859,25.2027,25.1075,25.1243,122808.6066
2006-05-18 14:20:00,44.86,44.87,44.79,44.8,101332.73818072455,25.1187,25.1243,25.0795,25.0851,101332.7382
2006-05-18 14:25:00,44.8,44.81,44.76,44.8,56921.47638546873,25.0851,25.0907,25.0628,25.0851,56921.4764
2006-05-18 14:30:00,44.79,44.82,44.75,44.81,79439.86264785197,25.0795,25.0963,25.0572,25.0907,79439.8626
2006-05-18 14:35:00,44.8,44.83,44.78,44.81,66721.14448113552,25.0851,25.1019,25.074,25.0907,66721.1445
2006-05-18 14:40:00,44.82,44.84,44.74,44.76,54627.9370439297,25.0963,25.1075,25.0516,25.0628,54627.937
2006-05-18 14:45:00,44.77,44.89,44.76,44.89,69848.69812868875,25.0684,25.1355,25.0628,25.1355,69848.6981
2006-05-18 14:50:00,44.89,44.93,44.8,44.81,68597.67666966745,25.1355,25.1579,25.0851,25.0907,68597.6767
2006-05-18 14:55:00,44.81,44.81,44.67,44.68,80899.38768337682,25.0907,25.0907,25.0124,25.018,80899.3877
2006-05-18 15:00:00,44.68,44.78,44.68,44.71,59840.52645651841,25.018,25.074,25.018,25.0348,59840.5265
2006-05-18 15:05:00,44.72,44.72,44.62,44.63,35028.600852596144,25.0404,25.0404,24.9844,24.99,35028.6009
2006-05-18 15:10:00,44.63,44.63,44.5,44.56,116762.00284198717,24.99,24.99,24.9172,24.9508,116762.0028
2006-05-18 15:15:00,44.56,44.61,44.53,44.6,106753.83116981684,24.9508,24.9788,24.934,24.9732,106753.8312
2006-05-18 15:20:00,44.61,44.61,44.49,44.54,155543.66807164715,24.9788,24.9788,24.9116,24.9396,155543.6681
2006-05-18 15:25:00,44.53,44.55,44.46,44.51,153250.12873010812,24.934,24.9452,24.8948,24.9228,153250.1287
2006-05-18 15:30:00,44.52,44.59,44.52,44.57,98205.18453317133,24.9284,24.9676,24.9284,24.9564,98205.1845
2006-05-18 15:35:00,44.57,44.59,44.46,44.48,102166.75248673875,24.9564,24.9676,24.8948,24.906,102166.7525
2006-05-18 15:40:00,44.46,44.47,44.32,44.35,105294.30613429198,24.8948,24.9004,24.8164,24.8332,105294.3061
2006-05-18 15:45:00,44.34,44.36,44.27,44.27,171598.4434624204,24.8276,24.8388,24.7884,24.7884,171598.4435
2006-05-18 15:50:00,44.27,44.27,44.18,44.22,170555.92557990266,24.7884,24.7884,24.738,24.7604,170555.9256
2006-05-18 15:55:00,44.22,44.34,44.2,44.28,208086.56935054137,24.7604,24.8276,24.7492,24.794,208086.5694
2006-05-19 09:30:00,43.6,43.75,43.51,43.69,627595.7652756809,24.4132,24.4972,24.3628,24.4636,627595.7653
2006-05-19 09:35:00,43.71,43.72,43.43,43.59,172432.4577684346,24.4748,24.4804,24.318,24.4076,172432.4578
2006-05-19 09:40:00,43.62,43.87,43.5,43.71,189321.24746522203,24.4244,24.5644,24.3572,24.4748,189321.2475
2006-05-19 09:45:00,43.78,44.0,43.7,43.89,203290.98709095977,24.514,24.6372,24.4692,24.5756,203290.9871
2006-05-19 09:50:00,43.89,44.03,43.73,44.01,156377.68237766135,24.5756,24.654,24.486,24.6428,156377.6824
2006-05-19 09:55:00,44.01,44.03,43.76,43.94,213299.15876313008,24.6428,24.654,24.5028,24.6036,213299.1588
2006-05-19 10:00:00,43.95,43.97,43.53,43.65,186819.20454717943,24.6092,24.6204,24.374,24.4412,186819.2045
2006-05-19 10:05:00,43.65,43.7,43.4,43.46,171181.4363094133,24.4412,24.4692,24.3012,24.3348,171181.4363
2006-05-19 10:10:00,43.46,43.46,43.28,43.28,350286.0085259614,24.3348,24.3348,24.234,24.234,350286.0085
2006-05-19 10:15:00,43.29,43.4,43.22,43.22,165968.8468968246,24.2396,24.3012,24.2004,24.2004,165968.8469
2006-05-19 10:20:00,43.27,43.3,43.18,43.25,177436.54360451974,24.2284,24.2452,24.1781,24.2172,177436.5436
2006-05-19 10:25:00,43.25,43.39,43.16,43.36,246451.2274271943,24.2172,24.2956,24.1669,24.2788,246451.2274
2006-05-19 10:30:00,43.33,43.4,43.2,43.25,170347.42200339912,24.262,24.3012,24.1893,24.2172,170347.422
2006-05-19 10:35:00,43.25,43.25,43.09,43.11,270637.6423016059,24.2172,24.2172,24.1277,24.1389,270637.6423
2006-05-19 10:40:00,43.07,43.09,42.95,43.0,234149.51641348493,24.1165,24.1277,24.0493,24.0773,234149.5164
2006-05-19 10:45:00,43.01,43.16,42.98,43.14,182232.12586410137,24.0829,24.1669,24.0661,24.1557,182232.1259
2006-05-19 10:50:00,43.16,43.19,43.03,43.14,167845.37908535652,24.1669,24.1837,24.0941,24.1557,167845.3791
2006-05-19 10:55:00,43.12,43.21,43.07,43.14,152624.6180005975,24.1445,24.1949,24.1165,24.1557,152624.618
2006-05-19 11:00:00,43.14,43.23,43.07,43.21,186402.1973941724,24.1557,24.206,24.1165,24.1949,186402.1974
2006-05-19 11:05:00,43.21,43.24,43.1,43.17,301496.1716241311,24.1949,24.2116,24.1333,24.1725,301496.1716
2006-05-19 11:10:00,43.16,43.18,43.0,43.02,272931.181643145,24.1669,24.1781,24.0773,24.0885,272931.1816
2006-05-19 11:15:00,43.02,43.11,43.01,43.04,458916.3718843102,24.0885,24.1389,24.0829,24.0997,458916.3719
2006-05-19 11:20:00,43.05,43.24,43.05,43.23,303581.2073891666,24.1053,24.2116,24.1053,24.206,303581.2074
2006-05-19 11:25:00,43.24,43.4,43.24,43.37,184734.168782144,24.2116,24.3012,24.2116,24.2844,184734.1688
2006-05-19 11:30:00,43.38,43.53,43.29,43.29,158671.2217192004,24.29,24.374,24.2396,24.2396,158671.2217
2006-05-19 11:35:00,43.29,43.5,43.29,43.46,165343.33616731394,24.2396,24.3572,24.2396,24.3348,165343.3362
2006-05-19 11:40:00,43.45,43.5,43.37,43.42,96328.6523446394,24.3292,24.3572,24.2844,24.3124,96328.6523
2006-05-19 11:45:00,43.42,43.42,43.32,43.33,79231.35907134842,24.3124,24.3124,24.2564,24.262,79231.3591
2006-05-19 11:50:00,43.34,43.39,43.3,43.36,120306.56364254748,24.2676,24.2956,24.2452,24.2788,120306.5636
2006-05-19 11:55:00,43.35,43.45,43.34,43.44,107587.845475831,24.2732,24.3292,24.2676,24.3236,107587.8455
2006-05-19 12:00:00,43.44,43.47,43.28,43.35,88405.51643750456,24.3236,24.3404,24.234,24.2732,88405.5164
2006-05-19 12:05:00,43.35,43.63,43.35,43.52,124685.138749122,24.2732,24.43,24.2732,24.3684,124685.1387
2006-05-19 12:10:00,43.53,43.6,43.53,43.53,119472.54933653328,24.374,24.4132,24.374,24.374,119472.5493
2006-05-19 12:15:00,43.53,43.62,43.53,43.62,87571.50213149036,24.374,24.4244,24.374,24.4244,87571.5021
2006-05-19 12:20:00,43.62,43.66,43.61,43.66,264382.53500649944,24.4244,24.4468,24.4188,24.4468,264382.535
2006-05-19 12:25:00,43.67,43.67,43.58,43.64,177436.54360451974,24.4524,24.4524,24.402,24.4356,177436.5436
2006-05-19 12:30:00,43.64,43.79,43.63,43.75,108838.86693485233,24.4356,24.5196,24.43,24.4972,108838.8669
2006-05-19 12:35:00,43.75,44.07,43.75,44.07,153041.62515360455,24.4972,24.6764,24.4972,24.6764,153041.6252
2006-05-19 12:40:00,44.08,44.31,44.07,44.24,112800.43488841972,24.682,24.8108,24.6764,24.7716,112800.4349
2006-05-19 12:45:00,44.27,44.32,44.08,44.11,233315.5021074708,24.7884,24.8164,24.682,24.6988,233315.5021
2006-05-19 12:50:00,44.13,44.33,44.13,44.23,149705.5679295478,24.71,24.822,24.71,24.766,149705.5679
2006-05-19 12:55:00,44.23,44.23,44.15,44.2,98413.68810967488,24.766,24.766,24.7212,24.7492,98413.6881
2006-05-19 13:00:00,44.16,44.36,44.15,44.34,134484.80684478878,24.7268,24.8388,24.7212,24.8276,134484.8068
2006-05-19 13:05:00,44.33,44.36,44.24,44.34,149497.06435304426,24.822,24.8388,24.7716,24.8276,149497.0644
2006-05-19 13:10:00,44.35,44.48,44.32,44.39,258752.93844090367,24.8332,24.906,24.8164,24.8556,258752.9384
2006-05-19 13:15:00,44.39,44.58,44.32,44.58,122808.60656059004,24.8556,24.962,24.8164,24.962,122808.6066
2006-05-19 13:20:00,44.6,44.89,44.57,44.85,218511.7481757188,24.9732,25.1355,24.9564,25.1131,218511.7482
2006-05-19 13:25:00,44.85,44.89,44.73,44.76,143450.46063444135,25.1131,25.1355,25.046,25.0628,143450.4606
2006-05-19 13:30:00,44.76,44.8,44.73,44.76,372387.3876353376,25.0628,25.0851,25.046,25.0628,372387.3876
2006-05-19 13:35:00,44.74,44.77,44.67,44.7,121557.58510156877,25.0516,25.0684,25.0124,25.0292,121557.5851
2006-05-19 13:40:00,44.74,45.18,44.74,45.18,198078.39767837105,25.0516,25.2979,25.0516,25.2979,198078.3977
2006-05-19 13:45:00,45.15,45.3,45.14,45.22,209546.09438606625,25.2811,25.3651,25.2755,25.3203,209546.0944
2006-05-19 13:50:00,45.22,45.23,44.94,44.96,222264.81255278268,25.3203,25.3259,25.1635,25.1747,222264.8126
2006-05-19 13:55:00,44.97,45.08,44.95,45.0,134276.3032682852,25.1803,25.2419,25.1691,25.1971,134276.3033
2006-05-19 14:00:00,45.0,45.0,44.92,44.94,139905.89983388103,25.1971,25.1971,25.1523,25.1635,139905.8998
2006-05-19 14:05:00,44.94,44.99,44.94,44.96,265008.0457360101,25.1635,25.1915,25.1635,25.1747,265008.0457
2006-05-19 14:10:00,44.95,44.96,44.88,44.88,95911.6451916323,25.1691,25.1747,25.1299,25.1299,95911.6452
2006-05-19 14:15:00,44.88,44.88,44.78,44.82,95286.13446212166,25.1299,25.1299,25.074,25.0963,95286.1345
2006-05-19 14:20:00,44.81,44.84,44.78,44.8,87362.99855498681,25.0907,25.1075,25.074,25.0851,87362.9986
2006-05-19 14:25:00,44.8,44.84,44.77,44.82,73393.25892924906,25.0851,25.1075,25.0684,25.0963,73393.2589
2006-05-19 14:30:00,44.83,44.85,44.77,44.77,86945.99140197971,25.1019,25.1131,25.0684,25.0684,86945.9914
2006-05-19 14:35:00,44.75,44.84,44.75,44.77,206418.540738513,25.0572,25.1075,25.0572,25.0684,206418.5407
2006-05-19 14:40:00,44.77,44.82,44.66,44.78,136986.84976283135,25.0684,25.0963,25.0068,25.074,136986.8498
2006-05-19 14:45:00,44.79,44.8,44.67,44.78,155126.66091864006,25.0795,25.0851,25.0124,25.074,155126.6609
2006-05-19 14:50:00,44.77,44.87,44.77,44.8,114676.96707695168,25.0684,25.1243,25.0684,25.0851,114676.9671
2006-05-19 14:55:00,44.8,44.83,44.75,44.78,238945.09867306656,25.0851,25.1019,25.0572,25.074,238945.0987
2006-05-19 15:00:00,44.77,44.82,44.77,44.8,97371.17022715714,25.0684,25.0963,25.0684,25.0851,97371.1702
2006-05-19 15:05:00,44.78,44.83,44.77,44.79,140531.41056339166,25.074,25.1019,25.0684,25.0795,140531.4106
2006-05-19 15:10:00,44.79,44.8,44.69,44.78,212465.1444571159,25.0795,25.0851,25.0236,25.074,212465.1445
2006-05-19 15:15:00,44.77,44.79,44.69,44.71,141573.9284459094,25.0684,25.0795,25.0236,25.0348,141573.9284
2006-05-19 15:20:00,44.71,44.72,44.69,44.69,177228.0400280162,25.0348,25.0404,25.0236,25.0236,177228.04
2006-05-19 15:25:00,44.69,44.84,44.66,44.83,185359.6795116546,25.0236,25.1075,25.0068,25.1019,185359.6795
2006-05-19 15:30:00,44.83,44.84,44.72,44.75,196618.87264284625,25.1019,25.1075,25.0404,25.0572,196618.8726
2006-05-19 15:35:00,44.75,44.81,44.74,44.8,159088.2288722075,25.0572,25.0907,25.0516,25.0851,159088.2289
2006-05-19 15:40:00,44.8,44.95,44.8,44.94,223098.82685879688,25.0851,25.1691,25.0851,25.1635,223098.8269
2006-05-19 15:45:00,44.94,45.01,44.91,44.94,168679.39339137072,25.1635,25.2027,25.1467,25.1635,168679.3934
2006-05-19 15:50:00,44.94,45.08,44.93,45.08,284815.8855038472,25.1635,25.2419,25.1579,25.2419,284815.8855
2006-05-19 15:55:00,45.08,45.22,45.07,45.11,598613.7681416877,25.2419,25.3203,25.2363,25.2587,598613.7681
2006-05-22 09:30:00,44.22,44.55,44.17,44.33,272097.1673371308,24.7604,24.9452,24.7324,24.822,272097.1673
2006-05-22 09:35:00,44.35,44.41,43.95,44.07,239987.6165555843,24.8332,24.8668,24.6092,24.6764,239987.6166
2006-05-22 09:40:00,44.03,44.07,43.93,43.93,148663.05004703006,24.654,24.6764,24.598,24.598,148663.05
2006-05-22 09:45:00,43.93,43.94,43.81,43.91,197244.38337235685,24.598,24.6036,24.5308,24.5868,197244.3834
2006-05-22 09:50:00,43.91,43.92,43.69,43.69,159713.73960171817,24.5868,24.5924,24.4636,24.4636,159713.7396
2006-05-22 09:55:00,43.69,43.8,43.69,43.69,95077.6308856181,24.4636,24.5252,24.4636,24.4636,95077.6309
2006-05-22 10:00:00,43.67,43.67,43.29,43.29,136152.83545681715,24.4524,24.4524,24.2396,24.2396,136152.8355
2006-05-22 10:05:00,43.3,43.69,43.29,43.69,195367.8511838249,24.2452,24.4636,24.2396,24.4636,195367.8512
2006-05-22 10:10:00,43.69,43.7,43.43,43.44,86528.98424897261,24.4636,24.4692,24.318,24.3236,86528.9842
2006-05-22 10:15:00,43.43,43.6,43.33,43.6,133859.29611527812,24.318,24.4132,24.262,24.4132,133859.2961
2006-05-22 10:20:00,43.61,43.67,43.43,43.58,184108.6580526333,24.4188,24.4524,24.318,24.402,184108.6581
2006-05-22 10:25:00,43.55,43.88,43.52,43.79,179104.57221654814,24.3852,24.57,24.3684,24.5196,179104.5722
2006-05-22 10:30:00,43.8,43.9,43.68,43.9,164092.31470829266,24.5252,24.5812,24.458,24.5812,164092.3147
2006-05-22 10:35:00,43.88,43.92,43.78,43.89,140322.90698688812,24.57,24.5924,24.514,24.5756,140322.907
2006-05-22 10:40:00,43.87,43.9,43.79,43.81,134067.79969178166,24.5644,24.5812,24.5196,24.5308,134067.7997
2006-05-22 10:45:00,43.81,43.96,43.78,43.95,151790.6036945833,24.5308,24.6148,24.514,24.6092,151790.6037
2006-05-22 10:50:00,43.93,43.94,43.86,43.93,128438.20312618586,24.598,24.6036,24.5588,24.598,128438.2031
2006-05-22 10:55:00,43.98,43.99,43.86,43.88,91741.57366156131,24.626,24.6316,24.5588,24.57,91741.5737
2006-05-22 11:00:00,43.91,43.98,43.78,43.79,86737.48782547617,24.5868,24.626,24.514,24.5196,86737.4878
2006-05-22 11:05:00,43.79,43.82,43.52,43.57,123434.1172901007,24.5196,24.5364,24.3684,24.3964,123434.1173
2006-05-22 11:10:00,43.58,43.6,43.21,43.3,222056.3089762792,24.402,24.4132,24.1949,24.2452,222056.309
2006-05-22 11:15:00,43.3,43.3,43.16,43.24,133650.79253877458,24.2452,24.2452,24.1669,24.2116,133650.7925
2006-05-22 11:20:00,43.26,43.52,43.26,43.41,161381.76821374652,24.2228,24.3684,24.2228,24.3068,161381.7682
2006-05-22 11:25:00,43.41,43.43,43.3,43.41,112800.43488841972,24.3068,24.318,24.2452,24.3068,112800.4349
2006-05-22 11:30:00,43.45,43.48,43.32,43.37,132816.77823276038,24.3292,24.346,24.2564,24.2844,132816.7782
2006-05-22 11:35:00,43.38,43.49,43.32,43.45,111340.90985289488,24.29,24.3516,24.2564,24.3292,111340.9099
2006-05-22 11:40:00,43.45,43.76,43.45,43.72,180147.09009906588,24.3292,24.5028,24.3292,24.4804,180147.0901
2006-05-22 11:45:00,43.73,43.78,43.63,43.71,242906.666626634,24.486,24.514,24.43,24.4748,242906.6666
2006-05-22 11:50:00,43.69,43.69,43.48,43.49,110715.39912338424,24.4636,24.4636,24.346,24.3516,110715.3991
2006-05-22 11:55:00,43.5,43.63,43.42,43.6,129272.21743220004,24.3572,24.43,24.3124,24.4132,129272.2174
2006-05-22 12:00:00,43.6,43.81,43.55,43.81,114468.46350044812,24.4132,24.5308,24.3852,24.5308,114468.4635
2006-05-22 12:05:00,43.82,44.05,43.82,44.05,166802.86120283877,24.5364,24.6652,24.5364,24.6652,166802.8612
2006-05-22 12:10:00,44.02,44.1,43.98,44.04,103834.78109876714,24.6484,24.6932,24.626,24.6596,103834.7811
2006-05-22 12:15:00,44.03,44.14,43.98,44.0,113842.95277093748,24.654,24.7156,24.626,24.6372,113842.9528
2006-05-22 12:20:00,44.0,44.04,43.9,43.9,50666.36909036228,24.6372,24.6596,24.5812,24.5812,50666.3691
2006-05-22 12:25:00,43.93,44.0,43.76,44.0,139280.38910437038,24.598,24.6372,24.5028,24.6372,139280.3891
2006-05-22 12:30:00,44.0,44.17,43.98,44.12,125519.15305513618,24.6372,24.7324,24.626,24.7044,125519.1531
2006-05-22 12:35:00,44.12,44.13,43.98,44.1,135944.3318803136,24.7044,24.71,24.626,24.6932,135944.3319
2006-05-22 12:40:00,44.1,44.22,44.09,44.2,86111.97709596551,24.6932,24.7604,24.6876,24.7492,86111.9771
2006-05-22 12:45:00,44.18,44.23,44.16,44.19,88822.52359051166,24.738,24.766,24.7268,24.7436,88822.5236
2006-05-22 12:50:00,44.19,44.26,44.19,44.22,142199.43917542006,24.7436,24.7828,24.7436,24.7604,142199.4392
2006-05-22 12:55:00,44.22,44.22,44.03,44.11,74227.27323526326,24.7604,24.7604,24.654,24.6988,74227.2732
2006-05-22 13:00:00,44.12,44.14,43.98,43.99,73601.76250575262,24.7044,24.7156,24.626,24.6316,73601.7625
2006-05-22 13:05:00,44.03,44.06,43.98,43.98,97371.17022715714,24.654,24.6708,24.626,24.626,97371.1702
2006-05-22 13:10:00,43.98,44.03,43.98,43.98,78814.35191834133,24.626,24.654,24.626,24.626,78814.3519
2006-05-22 13:15:00,43.99,44.06,43.99,44.06,52542.90127889421,24.6316,24.6708,24.6316,24.6708,52542.9013
2006-05-22 13:20:00,44.06,44.14,44.03,44.08,79439.86264785197,24.6708,24.7156,24.654,24.682,79439.8626
2006-05-22 13:25:00,44.08,44.11,44.05,44.09,51917.39054938357,24.682,24.6988,24.6652,24.6876,51917.3905
2006-05-22 13:30:00,44.09,44.09,43.99,44.0,33360.57224056776,24.6876,24.6876,24.6316,24.6372,33360.5722
2006-05-22 13:35:00,44.0,44.0,43.88,43.9,46704.80113679486,24.6372,24.6372,24.57,24.5812,46704.8011
2006-05-22 13:40:00,43.92,43.93,43.86,43.88,56504.46923246163,24.5924,24.598,24.5588,24.57,56504.4692
2006-05-22 13:45:00,43.89,43.94,43.85,43.87,111966.42058240554,24.5756,24.6036,24.5532,24.5644,111966.4206
2006-05-22 13:50:00,43.87,43.9,43.86,43.88,102375.2560632423,24.5644,24.5812,24.5588,24.57,102375.2561
2006-05-22 13:55:00,43.88,43.92,43.81,43.86,59840.52645651841,24.57,24.5924,24.5308,24.5588,59840.5265
2006-05-22 14:00:00,43.87,43.88,43.65,43.65,124268.1315961149,24.5644,24.57,24.4412,24.4412,124268.1316
2006-05-22 14:05:00,43.65,43.84,43.61,43.84,76729.31615330584,24.4412,24.5476,24.4188,24.5476,76729.3162
2006-05-22 14:10:00,43.81,43.85,43.71,43.73,94869.12730911456,24.5308,24.5532,24.4748,24.486,94869.1273
2006-05-22 14:15:00,43.73,44.0,43.73,43.96,122808.60656059004,24.486,24.6372,24.486,24.6148,122808.6066
2006-05-22 14:20:00,43.96,44.07,43.93,44.01,125936.16020814328,24.6148,24.6764,24.598,24.6428,125936.1602
2006-05-22 14:25:00,44.02,44.2,44.01,44.19,150539.582235562,24.6484,24.7492,24.6428,24.7436,150539.5822
2006-05-22 14:30:00,44.18,44.28,44.05,44.27,182649.13301710848,24.738,24.794,24.6652,24.7884,182649.133
2006-05-22 14:35:00,44.28,44.36,44.23,44.36,149705.5679295478,24.794,24.8388,24.766,24.8388,149705.5679
2006-05-22 14:40:00,44.35,44.35,44.17,44.22,133442.28896227104,24.8332,24.8332,24.7324,24.7604,133442.289
2006-05-22 14:45:00,44.23,44.23,44.09,44.12,99664.70956869615,24.766,24.766,24.6876,24.7044,99664.7096
2006-05-22 14:50:00,44.12,44.32,44.09,44.19,178479.06148703748,24.7044,24.8164,24.6876,24.7436,178479.0615
2006-05-22 14:55:00,44.21,44.28,44.08,44.25,131565.7567737391,24.7548,24.794,24.682,24.7772,131565.7568
2006-05-22 15:00:00,44.25,44.32,44.2,44.32,95494.6380386252,24.7772,24.8164,24.7492,24.8164,95494.638
2006-05-22 15:05:00,44.29,44.41,44.29,44.37,102375.2560632423,24.7996,24.8668,24.7996,24.8444,102375.2561
2006-05-22 15:10:00,44.36,44.52,44.36,44.49,126770.17451415748,24.8388,24.9284,24.8388,24.9116,126770.1745
2006-05-22 15:15:00,44.49,44.82,44.49,44.75,200580.4405964136,24.9116,25.0963,24.9116,25.0572,200580.4406
2006-05-22 15:20:00,44.75,44.92,44.66,44.82,162215.78251976072,25.0572,25.1523,25.0068,25.0963,162215.7825
2006-05-22 15:25:00,44.87,44.89,44.78,44.78,121974.59225457588,25.1243,25.1355,25.074,25.074,121974.5923
2006-05-22 15:30:00,44.77,44.91,44.69,44.86,128438.20312618586,25.0684,25.1467,25.0236,25.1187,128438.2031
2006-05-22 15:35:00,44.89,45.06,44.87,44.98,153458.6323066117,25.1355,25.2307,25.1243,25.1859,153458.6323
2006-05-22 15:40:00,44.98,45.06,44.8,44.87,208920.5836565556,25.1859,25.2307,25.0851,25.1243,208920.5837
2006-05-22 15:45:00,44.84,44.86,44.68,44.82,179730.0829460588,25.1075,25.1187,25.018,25.0963,179730.0829
2006-05-22 15:50:00,44.82,44.85,44.74,44.75,130106.23173821424,25.0963,25.1131,25.0516,25.0572,130106.2317
2006-05-22 15:55:00,44.74,44.77,44.67,44.67,172640.96134493814,25.0516,25.0684,25.0124,25.0124,172640.9613
2006-05-23 09:30:00,45.99,46.15,45.97,46.07,483102.7867587218,25.7515,25.8411,25.7403,25.7963,483102.7868
2006-05-23 09:35:00,46.07,46.07,45.75,45.84,261463.4849354498,25.7963,25.7963,25.6171,25.6675,261463.4849
2006-05-23 09:40:00,45.85,45.99,45.81,45.92,217052.223140194,25.6731,25.7515,25.6507,25.7123,217052.2231
2006-05-23 09:45:00,45.89,45.91,45.66,45.69,189738.2546182291,25.6955,25.7067,25.5667,25.5835,189738.2546
2006-05-23 09:50:00,45.69,45.75,45.51,45.52,187861.7224296972,25.5835,25.6171,25.4827,25.4883,187861.7224
2006-05-23 09:55:00,45.51,45.58,45.42,45.47,222473.31612928625,25.4827,25.5219,25.4323,25.4603,222473.3161
2006-05-23 10:00:00,45.47,45.56,45.37,45.43,178896.0686400446,25.4603,25.5107,25.4043,25.4379,178896.0686
2006-05-23 10:05:00,45.44,45.56,45.41,45.56,378225.4877774369,25.4435,25.5107,25.4267,25.5107,378225.4878
2006-05-23 10:10:00,45.56,45.57,45.35,45.46,221847.8053997756,25.5107,25.5163,25.3931,25.4547,221847.8054
2006-05-23 10:15:00,45.46,45.48,45.43,45.44,123851.1244431078,25.4547,25.4659,25.4379,25.4435,123851.1244
2006-05-23 10:20:00,45.44,45.65,45.42,45.6,113217.44204142682,25.4435,25.5611,25.4323,25.5331,113217.442
2006-05-23 10:25:00,45.63,45.73,45.56,45.71,162632.7896727678,25.5499,25.6059,25.5107,25.5947,162632.7897
2006-05-23 10:30:00,45.74,45.95,45.74,45.92,197452.8869488604,25.6115,25.7291,25.6115,25.7123,197452.8869
2006-05-23 10:35:00,45.93,46.07,45.92,45.99,170972.93273290974,25.7179,25.7963,25.7123,25.7515,170972.9327
2006-05-23 10:40:00,45.98,46.04,45.97,46.02,177853.55075752686,25.7459,25.7795,25.7403,25.7683,177853.5508
2006-05-23 10:45:00,46.02,46.11,45.98,46.09,215801.20168117268,25.7683,25.8187,25.7459,25.8075,215801.2017
2006-05-23 10:50:00,46.1,46.15,46.07,46.08,180564.09725207297,25.8131,25.8411,25.7963,25.8019,180564.0973
2006-05-23 10:55:00,46.08,46.08,45.98,46.07,149705.5679295478,25.8019,25.8019,25.7459,25.7963,149705.5679
2006-05-23 11:00:00,46.06,46.06,46.01,46.03,159505.23602521457,25.7907,25.7907,25.7627,25.7739,159505.236
2006-05-23 11:05:00,46.03,46.05,45.88,45.92,108630.36335834875,25.7739,25.7851,25.6899,25.7123,108630.3634
2006-05-23 11:10:00,45.93,46.08,45.86,46.06,169304.90412088137,25.7179,25.8019,25.6787,25.7907,169304.9041
2006-05-23 11:15:00,46.04,46.06,45.9,46.06,125727.65663163974,25.7795,25.7907,25.7011,25.7907,125727.6566
2006-05-23 11:20:00,46.07,46.09,45.76,45.78,126978.67809066102,25.7963,25.8075,25.6227,25.6339,126978.6781
2006-05-23 11:25:00,45.78,45.9,45.77,45.81,86945.99140197971,25.6339,25.7011,25.6283,25.6507,86945.9914
2006-05-23 11:30:00,45.81,45.98,45.81,45.9,71308.22316421357,25.6507,25.7459,25.6507,25.7011,71308.2232
2006-05-23 11:35:00,45.92,45.99,45.9,45.94,85694.96994295843,25.7123,25.7515,25.7011,25.7235,85694.9699
2006-05-23 11:40:00,45.94,46.06,45.93,46.02,83818.43775442649,25.7235,25.7907,25.7179,25.7683,83818.4378
2006-05-23 11:45:00,46.02,46.08,45.96,45.98,66721.14448113552,25.7683,25.8019,25.7347,25.7459,66721.1445
2006-05-23 11:50:00,45.98,45.98,45.87,45.94,45036.77252476647,25.7459,25.7459,25.6843,25.7235,45036.7725
2006-05-23 11:55:00,45.92,45.93,45.85,45.87,45245.27610127002,25.7123,25.7179,25.6731,25.6843,45245.2761
2006-05-23 12:00:00,45.87,45.91,45.86,45.88,40866.7009946955,25.6843,25.7067,25.6787,25.6899,40866.701
2006-05-23 12:05:00,45.88,45.88,45.75,45.78,108421.8597818452,25.6899,25.6899,25.6171,25.6339,108421.8598
2006-05-23 12:10:00,45.78,45.79,45.62,45.74,127604.18882017166,25.6339,25.6395,25.5443,25.6115,127604.1888
2006-05-23 12:15:00,45.73,45.77,45.7,45.7,73393.25892924906,25.6059,25.6283,25.5891,25.5891,73393.2589
2006-05-23 12:20:00,45.7,45.72,45.67,45.67,90907.55935554714,25.5891,25.6003,25.5723,25.5723,90907.5594
2006-05-23 12:25:00,45.67,45.71,45.63,45.69,131357.25319723555,25.5723,25.5947,25.5499,25.5835,131357.2532
2006-05-23 12:30:00,45.69,45.69,45.54,45.59,92992.59512058264,25.5835,25.5835,25.4995,25.5275,92992.5951
2006-05-23 12:35:00,45.59,45.75,45.55,45.74,85486.46636645487,25.5275,25.6171,25.5051,25.6115,85486.4664
2006-05-23 12:40:00,45.74,45.77,45.71,45.73,114468.46350044812,25.6115,25.6283,25.5947,25.6059,114468.4635
2006-05-23 12:45:00,45.72,45.73,45.59,45.67,110298.39197037714,25.6003,25.6059,25.5275,25.5723,110298.392
2006-05-23 12:50:00,45.67,45.73,45.63,45.63,67972.1659401568,25.5723,25.6059,25.5499,25.5499,67972.1659
2006-05-23 12:55:00,45.63,45.65,45.55,45.59,139071.88552786683,25.5499,25.5611,25.5051,25.5275,139071.8855
2006-05-23 13:00:00,45.58,45.64,45.56,45.58,89448.0343200223,25.5219,25.5555,25.5107,25.5219,89448.0343
2006-05-23 13:05:00,45.58,45.64,45.57,45.61,78605.84834183777,25.5219,25.5555,25.5163,25.5387,78605.8483
2006-05-23 13:10:00,45.61,45.75,45.6,45.67,118221.52787751198,25.5387,25.6171,25.5331,25.5723,118221.5279
2006-05-23 13:15:00,45.67,45.8,45.65,45.79,153250.12873010812,25.5723,25.6451,25.5611,25.6395,153250.1287
2006-05-23 13:20:00,45.78,45.78,45.68,45.68,81107.89125988036,25.6339,25.6339,25.5779,25.5779,81107.8913
2006-05-23 13:25:00,45.68,45.77,45.65,45.75,89656.53789652584,25.5779,25.6283,25.5611,25.6171,89656.5379
2006-05-23 13:30:00,45.75,45.85,45.75,45.8,92158.58081456844,25.6171,25.6731,25.6171,25.6451,92158.5808
2006-05-23 13:35:00,45.8,45.82,45.71,45.71,61091.5479155397,25.6451,25.6563,25.5947,25.5947,61091.5479
2006-05-23 13:40:00,45.71,45.82,45.71,45.79,58172.497844490026,25.5947,25.6563,25.5947,25.6395,58172.4978
2006-05-23 13:45:00,45.79,45.85,45.74,45.83,61300.05149204325,25.6395,25.6731,25.6115,25.6619,61300.0515
2006-05-23 13:50:00,45.83,45.86,45.77,45.77,55253.44777344035,25.6619,25.6787,25.6283,25.6283,55253.4478
2006-05-23 13:55:00,45.77,45.78,45.74,45.75,43785.75106574518,25.6283,25.6339,25.6115,25.6171,43785.7511
2006-05-23 14:00:00,45.75,45.8,45.74,45.79,76312.30900029874,25.6171,25.6451,25.6115,25.6395,76312.309
2006-05-23 14:05:00,45.79,45.86,45.78,45.8,81316.3948363839,25.6395,25.6787,25.6339,25.6451,81316.3948
2006-05-23 14:10:00,45.8,45.9,45.76,45.86,59006.51215050422,25.6451,25.7011,25.6227,25.6787,59006.5122
2006-05-23 14:15:00,45.86,45.93,45.76,45.76,83609.93417792294,25.6787,25.7179,25.6227,25.6227,83609.9342
2006-05-23 14:20:00,45.76,45.8,45.71,45.72,112591.93131191618,25.6227,25.6451,25.5947,25.6003,112591.9313
2006-05-23 14:25:00,45.72,45.8,45.72,45.75,76312.30900029874,25.6003,25.6451,25.6003,25.6171,76312.309
2006-05-23 14:30:00,45.75,45.89,45.75,45.84,98622.19168617844,25.6171,25.6955,25.6171,25.6675,98622.1917
2006-05-23 14:35:00,45.84,45.85,45.76,45.76,42743.23318322744,25.6675,25.6731,25.6227,25.6227,42743.2332
2006-05-23 14:40:00,45.77,45.77,45.67,45.75,53585.41916141196,25.6283,25.6283,25.5723,25.6171,53585.4192
2006-05-23 14:45:00,45.75,45.75,45.56,45.61,74018.7696587597,25.6171,25.6171,25.5107,25.5387,74018.7697
2006-05-23 14:50:00,45.61,45.62,45.51,45.53,120932.07437205812,25.5387,25.5443,25.4827,25.4939,120932.0744
2006-05-23 14:55:00,45.53,45.61,45.48,45.53,162007.27894325717,25.4939,25.5387,25.4659,25.4939,162007.2789
2006-05-23 15:00:00,45.53,45.56,45.42,45.55,144284.47494045555,25.4939,25.5107,25.4323,25.5051,144284.4749
2006-05-23 15:05:00,45.54,45.59,45.54,45.55,127604.18882017166,25.4995,25.5275,25.4995,25.5051,127604.1888
2006-05-23 15:10:00,45.56,45.64,45.56,45.62,69431.69097568165,25.5107,25.5555,25.5107,25.5443,69431.691
2006-05-23 15:15:00,45.61,45.63,45.55,45.6,59840.52645651841,25.5387,25.5499,25.5051,25.5331,59840.5265
2006-05-23 15:20:00,45.6,45.61,45.54,45.56,143867.46778744846,25.5331,25.5387,25.4995,25.5107,143867.4678
2006-05-23 15:25:00,45.56,45.56,45.53,45.55,114051.456347441,25.5107,25.5107,25.4939,25.5051,114051.4563
2006-05-23 15:30:00,45.55,45.55,45.42,45.45,282522.3461623082,25.5051,25.5051,25.4323,25.4491,282522.3462
2006-05-23 15:35:00,45.45,45.5,45.44,45.48,237694.07721404528,25.4491,25.4771,25.4435,25.4659,237694.0772
2006-05-23 15:40:00,45.48,45.48,45.31,45.35,154918.15734213652,25.4659,25.4659,25.3707,25.3931,154918.1573
2006-05-23 15:45:00,45.35,45.35,45.07,45.13,141573.9284459094,25.3931,25.3931,25.2363,25.2699,141573.9284
2006-05-23 15:50:00,45.13,45.13,44.75,44.78,151790.6036945833,25.2699,25.2699,25.0572,25.074,151790.6037
2006-05-23 15:55:00,44.78,44.99,44.7,44.98,417632.6637366076,25.074,25.1915,25.0292,25.1859,417632.6637
2006-05-24 09:30:00,44.36,44.58,44.23,44.32,266050.56361852784,24.8388,24.962,24.766,24.8164,266050.5636
2006-05-24 09:35:00,44.3,44.37,44.22,44.33,149705.5679295478,24.8052,24.8444,24.7604,24.822,149705.5679
2006-05-24 09:40:00,44.27,44.6,44.27,44.6,197035.8797958533,24.7884,24.9732,24.7884,24.9732,197035.8798
2006-05-24 09:45:00,44.59,44.96,44.49,44.94,254999.8740638398,24.9676,25.1747,24.9116,25.1635,254999.8741
2006-05-24 09:50:00,44.92,44.99,44.83,44.95,188278.72958270428,25.1523,25.1915,25.1019,25.1691,188278.7296
2006-05-24 09:55:00,44.95,45.13,44.92,44.92,128438.20312618586,25.1691,25.2699,25.1523,25.1523,128438.2031
2006-05-24 10:00:00,44.92,45.21,44.86,45.14,158254.2145661933,25.1523,25.3147,25.1187,25.2755,158254.2146
2006-05-24 10:05:00,45.13,45.4,45.1,45.23,154918.15734213652,25.2699,25.4211,25.2531,25.3259,154918.1573
2006-05-24 10:10:00,45.22,45.3,45.14,45.3,104460.29182827778,25.3203,25.3651,25.2755,25.3651,104460.2918
2006-05-24 10:15:00,45.3,45.35,45.15,45.15,128438.20312618586,25.3651,25.3931,25.2811,25.2811,128438.2031
2006-05-24 10:20:00,45.16,45.16,44.94,45.06,135110.3175742994,25.2867,25.2867,25.1635,25.2307,135110.3176
2006-05-24 10:25:00,45.07,45.14,44.95,45.09,142616.44632842715,25.2363,25.2755,25.1691,25.2475,142616.4463
2006-05-24 10:30:00,45.09,45.14,44.97,45.04,170138.91842689554,25.2475,25.2755,25.1803,25.2195,170138.9184
2006-05-24 10:35:00,45.06,45.48,45.06,45.48,134693.31042129232,25.2307,25.4659,25.2307,25.4659,134693.3104
2006-05-24 10:40:00,45.46,45.58,45.37,45.37,179521.57936955523,25.4547,25.5219,25.4043,25.4043,179521.5794
2006-05-24 10:45:00,45.36,45.52,45.33,45.46,181606.6151345907,25.3987,25.4883,25.3819,25.4547,181606.6151
2006-05-24 10:50:00,45.48,45.6,45.45,45.52,114885.4706534552,25.4659,25.5331,25.4491,25.4883,114885.4707
2006-05-24 10:55:00,45.52,45.52,45.31,45.37,127187.18166716456,25.4883,25.4883,25.3707,25.4043,127187.1817
2006-05-24 11:00:00,45.36,45.36,45.11,45.11,160130.74675472523,25.3987,25.3987,25.2587,25.2587,160130.7468
2006-05-24 11:05:00,45.11,45.16,45.02,45.14,251246.8096867759,25.2587,25.2867,25.2083,25.2755,251246.8097
2006-05-24 11:10:00,45.11,45.13,44.9,44.95,139905.89983388103,25.2587,25.2699,25.1411,25.1691,139905.8998
2006-05-24 11:15:00,44.94,45.04,44.89,44.96,101749.74533373164,25.1635,25.2195,25.1355,25.1747,101749.7453
2006-05-24 11:20:00,44.97,45.0,44.85,44.98,94243.61657960391,25.1803,25.1971,25.1131,25.1859,94243.6166
2006-05-24 11:25:00,44.99,45.03,44.71,44.8,133442.28896227104,25.1915,25.2139,25.0348,25.0851,133442.289
2006-05-24 11:30:00,44.8,44.84,44.66,44.7,106753.83116981684,25.0851,25.1075,25.0068,25.0292,106753.8312
2006-05-24 11:35:00,44.68,44.68,44.49,44.54,163049.79682577492,25.018,25.018,24.9116,24.9396,163049.7968
2006-05-24 11:40:00,44.53,44.68,44.47,44.68,131982.76392674618,24.934,25.018,24.9004,25.018,131982.7639
2006-05-24 11:45:00,44.67,44.73,44.67,44.71,208295.0729270449,25.0124,25.046,25.0124,25.0348,208295.0729
2006-05-24 11:50:00,44.72,44.86,44.69,44.83,179730.0829460588,25.0404,25.1187,25.0236,25.1019,179730.0829
2006-05-24 11:55:00,44.83,44.88,44.76,44.88,160339.25033122877,25.1019,25.1299,25.0628,25.1299,160339.2503
2006-05-24 12:00:00,44.88,44.92,44.84,44.91,106545.32759331328,25.1299,25.1523,25.1075,25.1467,106545.3276
2006-05-24 12:05:00,44.9,44.92,44.81,44.86,98205.18453317133,25.1411,25.1523,25.0907,25.1187,98205.1845
2006-05-24 12:10:00,44.87,44.89,44.8,44.81,64010.59798658938,25.1243,25.1355,25.0851,25.0907,64010.598
2006-05-24 12:15:00,44.81,44.87,44.8,44.81,84235.44490743359,25.0907,25.1243,25.0851,25.0907,84235.4449
2006-05-24 12:20:00,44.81,44.84,44.79,44.79,75895.30184729164,25.0907,25.1075,25.0795,25.0795,75895.3018
2006-05-24 12:25:00,44.79,44.84,44.67,44.69,75686.7982707881,25.0795,25.1075,25.0124,25.0236,75686.7983
2006-05-24 12:30:00,44.7,44.8,44.69,44.7,41075.20457119905,25.0292,25.0851,25.0236,25.0292,41075.2046
2006-05-24 12:35:00,44.7,44.7,44.55,44.55,74018.7696587597,25.0292,25.0292,24.9452,24.9452,74018.7697
2006-05-24 12:40:00,44.53,44.53,44.08,44.08,194325.3333013072,24.934,24.934,24.682,24.682,194325.3333
2006-05-24 12:45:00,44.08,44.33,44.08,44.32,167428.37193234943,24.682,24.822,24.682,24.8164,167428.3719
2006-05-24 12:50:00,44.33,44.36,44.22,44.33,113634.44919443392,24.822,24.8388,24.7604,24.822,113634.4492
2006-05-24 12:55:00,44.32,44.33,44.08,44.15,109672.8812408665,24.8164,24.822,24.682,24.7212,109672.8812
2006-05-24 13:00:00,44.18,44.18,43.99,44.16,136152.83545681715,24.738,24.738,24.6316,24.7268,136152.8355
2006-05-24 13:05:00,44.14,44.25,44.11,44.11,66095.63375162486,24.7156,24.7772,24.6988,24.6988,66095.6338
2006-05-24 13:10:00,44.11,44.22,44.1,44.14,124685.138749122,24.6988,24.7604,24.6932,24.7156,124685.1387
2006-05-24 13:15:00,44.14,44.16,44.1,44.1,97996.68095666778,24.7156,24.7268,24.6932,24.6932,97996.681
2006-05-24 13:20:00,44.11,44.12,44.0,44.01,213507.66233963365,24.6988,24.7044,24.6372,24.6428,213507.6623
2006-05-24 13:25:00,44.01,44.04,43.87,43.88,167636.87550885297,24.6428,24.6596,24.5644,24.57,167636.8755
2006-05-24 13:30:00,43.9,43.93,43.76,43.78,164300.8182847962,24.5812,24.598,24.5028,24.514,164300.8183
2006-05-24 13:35:00,43.77,43.98,43.72,43.85,190363.76534773977,24.5084,24.626,24.4804,24.5532,190363.7653
2006-05-24 13:40:00,43.85,43.93,43.75,43.83,187444.71527669008,24.5532,24.598,24.4972,24.542,187444.7153
2006-05-24 13:45:00,43.85,44.09,43.84,44.05,196201.8654898391,24.5532,24.6876,24.5476,24.6652,196201.8655
2006-05-24 13:50:00,44.04,44.16,44.03,44.14,134901.81399779586,24.6596,24.7268,24.654,24.7156,134901.814
2006-05-24 13:55:00,44.14,44.35,44.08,44.32,132608.27465625684,24.7156,24.8332,24.682,24.8164,132608.2747
2006-05-24 14:00:00,44.32,44.48,44.28,44.46,190155.2617712362,24.8164,24.906,24.794,24.8948,190155.2618
2006-05-24 14:05:00,44.46,44.51,44.36,44.36,121349.0815250652,24.8948,24.9228,24.8388,24.8388,121349.0815
2006-05-24 14:10:00,44.37,44.4,44.3,44.4,156586.18595416492,24.8444,24.8612,24.8052,24.8612,156586.186
2006-05-24 14:15:00,44.4,44.44,44.37,44.43,111757.91700590198,24.8612,24.8836,24.8444,24.878,111757.917
2006-05-24 14:20:00,44.43,44.45,44.37,44.4,223098.82685879688,24.878,24.8892,24.8444,24.8612,223098.8269
2006-05-24 14:25:00,44.41,44.45,44.36,44.45,222681.81970578976,24.8668,24.8892,24.8388,24.8892,222681.8197
2006-05-24 14:30:00,44.45,44.66,44.42,44.66,220805.28751725785,24.8892,25.0068,24.8724,25.0068,220805.2875
2006-05-24 14:35:00,44.66,44.88,44.6,44.85,235609.0414490098,25.0068,25.1299,24.9732,25.1131,235609.0414
2006-05-24 14:40:00,44.84,44.89,44.8,44.86,190572.2689242433,25.1075,25.1355,25.0851,25.1187,190572.2689
2006-05-24 14:45:00,44.86,45.16,44.86,45.14,199954.929866903,25.1187,25.2867,25.1187,25.2755,199954.9299
2006-05-24 14:50:00,45.16,45.2,45.02,45.1,226851.8912358608,25.2867,25.3091,25.2083,25.2531,226851.8912
2006-05-24 14:55:00,45.1,45.2,45.08,45.2,126144.66378464682,25.2531,25.3091,25.2419,25.3091,126144.6638
2006-05-24 15:00:00,45.19,45.31,45.19,45.24,74435.7768117668,25.3035,25.3707,25.3035,25.3315,74435.7768
2006-05-24 15:05:00,45.24,45.24,45.06,45.11,115719.4849594694,25.3315,25.3315,25.2307,25.2587,115719.485
2006-05-24 15:10:00,45.1,45.1,44.99,45.01,186819.20454717943,25.2531,25.2531,25.1915,25.2027,186819.2045
2006-05-24 15:15:00,45.01,45.06,44.94,44.94,74227.27323526326,25.2027,25.2307,25.1635,25.1635,74227.2732
2006-05-24 15:20:00,44.99,44.99,44.78,44.82,111966.42058240554,25.1915,25.1915,25.074,25.0963,111966.4206
2006-05-24 15:25:00,44.82,44.86,44.78,44.8,151582.10011807975,25.0963,25.1187,25.074,25.0851,151582.1001
2006-05-24 15:30:00,44.81,44.92,44.81,44.84,275224.720984684,25.0907,25.1523,25.0907,25.1075,275224.721
2006-05-24 15:35:00,44.84,44.99,44.8,44.97,211214.1229980946,25.1075,25.1915,25.0851,25.1803,211214.123
2006-05-24 15:40:00,44.97,45.1,44.94,45.1,158254.2145661933,25.1803,25.2531,25.1635,25.2531,158254.2146
2006-05-24 15:45:00,45.1,45.11,45.07,45.1,206627.0443150165,25.2531,25.2587,25.2363,25.2531,206627.0443
2006-05-24 15:50:00,45.1,45.12,45.09,45.12,137820.86406884555,25.2531,25.2643,25.2475,25.2643,137820.8641
2006-05-24 15:55:00,45.11,45.11,45.04,45.04,344239.4048073585,25.2587,25.2587,25.2195,25.2195,344239.4048
2006-05-25 09:30:00,46.16,46.19,46.13,46.16,330061.16160511726,25.8467,25.8635,25.8299,25.8467,330061.1616
2006-05-25 09:35:00,46.16,46.57,46.16,46.52,266467.5707715349,25.8467,26.0762,25.8467,26.0482,266467.5708
2006-05-25 09:40:00,46.41,46.57,46.31,46.33,277935.2674792301,25.9866,26.0762,25.9307,25.9419,277935.2675
2006-05-25 09:45:00,46.36,46.4,46.19,46.34,196410.36906634265,25.9586,25.981,25.8635,25.9475,196410.3691
2006-05-25 09:50:00,46.29,46.34,46.2,46.21,240196.12013208785,25.9195,25.9475,25.8691,25.8747,240196.1201
2006-05-25 09:55:00,46.21,46.42,46.16,46.42,250204.29180425816,25.8747,25.9922,25.8467,25.9922,250204.2918
2006-05-25 10:00:00,46.42,46.43,46.08,46.24,156794.68953066846,25.9922,25.9978,25.8019,25.8915,156794.6895
2006-05-25 10:05:00,46.21,46.27,46.02,46.06,165968.8468968246,25.8747,25.9083,25.7683,25.7907,165968.8469
2006-05-25 10:10:00,46.1,46.14,45.98,46.1,143658.9642109449,25.8131,25.8355,25.7459,25.8131,143658.9642
2006-05-25 10:15:00,46.06,46.17,46.06,46.1,155752.17164815072,25.7907,25.8523,25.7907,25.8131,155752.1716
2006-05-25 10:20:00,46.04,46.1,45.92,45.93,103417.77394576004,25.7795,25.8131,25.7123,25.7179,103417.7739
2006-05-25 10:25:00,45.92,46.2,45.92,46.19,174517.4935334701,25.7123,25.8691,25.7123,25.8635,174517.4935
2006-05-25 10:30:00,46.19,46.31,46.11,46.24,179313.07579305168,25.8635,25.9307,25.8187,25.8915,179313.0758
2006-05-25 10:35:00,46.24,46.26,46.2,46.21,137612.360492342,25.8915,25.9027,25.8691,25.8747,137612.3605
2006-05-25 10:40:00,46.21,46.29,46.21,46.24,112800.43488841972,25.8747,25.9195,25.8747,25.8915,112800.4349
2006-05-25 10:45:00,46.23,46.24,46.05,46.07,79439.86264785197,25.8859,25.8915,25.7851,25.7963,79439.8626
2006-05-25 10:50:00,46.09,46.12,46.01,46.09,72767.74819973842,25.8075,25.8243,25.7627,25.8075,72767.7482
2006-05-25 10:55:00,46.09,46.16,46.07,46.15,100290.2202982068,25.8075,25.8467,25.7963,25.8411,100290.2203
2006-05-25 11:00:00,46.16,46.22,46.13,46.21,91741.57366156131,25.8467,25.8803,25.8299,25.8747,91741.5737
2006-05-25 11:05:00,46.22,46.32,46.17,46.25,183066.1401701156,25.8803,25.9363,25.8523,25.8971,183066.1402
2006-05-25 11:10:00,46.28,46.29,46.21,46.24,94660.623732611,25.9139,25.9195,25.8747,25.8915,94660.6237
2006-05-25 11:15:00,46.22,46.3,46.19,46.26,155126.66091864006,25.8803,25.9251,25.8635,25.9027,155126.6609
2006-05-25 11:20:00,46.28,46.3,46.2,46.2,69223.18739917809,25.9139,25.9251,25.8691,25.8691,69223.1874
2006-05-25 11:25:00,46.2,46.33,46.2,46.32,70891.21601120649,25.8691,25.9419,25.8691,25.9363,70891.216
2006-05-25 11:30:00,46.32,46.37,46.32,46.35,52542.90127889421,25.9363,25.9642,25.9363,25.9531,52542.9013
2006-05-25 11:35:00,46.35,46.45,46.3,46.42,71725.23031722067,25.9531,26.009,25.9251,25.9922,71725.2303
2006-05-25 11:40:00,46.44,46.51,46.42,46.51,95494.6380386252,26.0034,26.0426,25.9922,26.0426,95494.638
2006-05-25 11:45:00,46.51,46.64,46.47,46.62,151373.5965415762,26.0426,26.1154,26.0202,26.1042,151373.5965
2006-05-25 11:50:00,46.62,46.66,46.52,46.64,117596.01714800134,26.1042,26.1266,26.0482,26.1154,117596.0171
2006-05-25 11:55:00,46.64,46.81,46.62,46.81,145743.99997598038,26.1154,26.2106,26.1042,26.2106,145744.0
2006-05-25 12:00:00,46.81,46.84,46.63,46.64,130940.24604422844,26.2106,26.2274,26.1098,26.1154,130940.246
2006-05-25 12:05:00,46.63,46.65,46.47,46.48,108004.85262883813,26.1098,26.121,26.0202,26.0258,108004.8526
2006-05-25 12:10:00,46.48,46.51,46.42,46.48,90699.0557790436,26.0258,26.0426,25.9922,26.0258,90699.0558
2006-05-25 12:15:00,46.47,46.51,46.41,46.42,59840.52645651841,26.0202,26.0426,25.9866,25.9922,59840.5265
2006-05-25 12:20:00,46.42,46.55,46.4,46.55,82150.4091423981,25.9922,26.065,25.981,26.065,82150.4091
2006-05-25 12:25:00,46.55,46.66,46.54,46.56,68806.180246171,26.065,26.1266,26.0594,26.0706,68806.1802
2006-05-25 12:30:00,46.57,46.61,46.55,46.59,85694.96994295843,26.0762,26.0986,26.065,26.0874,85694.9699
2006-05-25 12:35:00,46.6,46.61,46.55,46.57,64636.108716100025,26.093,26.0986,26.065,26.0762,64636.1087
2006-05-25 12:40:00,46.57,46.63,46.47,46.49,55044.9441969368,26.0762,26.1098,26.0202,26.0314,55044.9442
2006-05-25 12:45:00,46.49,46.58,46.48,46.54,65261.61944561068,26.0314,26.0818,26.0258,26.0594,65261.6194
2006-05-25 12:50:00,46.54,46.61,46.51,46.59,63385.08725707874,26.0594,26.0986,26.0426,26.0874,63385.0873
2006-05-25 12:55:00,46.6,46.63,46.55,46.59,84026.94133093003,26.093,26.1098,26.065,26.0874,84026.9413
2006-05-25 13:00:00,46.6,46.8,46.59,46.79,71308.22316421357,26.093,26.205,26.0874,26.1994,71308.2232
2006-05-25 13:05:00,46.8,46.88,46.73,46.82,109464.37766436295,26.205,26.2498,26.1658,26.2162,109464.3777
2006-05-25 13:10:00,46.82,46.84,46.66,46.67,87780.00570799391,26.2162,26.2274,26.1266,26.1322,87780.0057
2006-05-25 13:15:00,46.67,46.71,46.64,46.69,37113.63661763163,26.1322,26.1546,26.1154,26.1434,37113.6366
2006-05-25 13:20:00,46.68,46.94,46.63,46.86,130940.24604422844,26.1378,26.2834,26.1098,26.2386,130940.246
2006-05-25 13:25:00,46.86,46.87,46.79,46.87,89031.0271670152,26.2386,26.2442,26.1994,26.2442,89031.0272
2006-05-25 13:30:00,46.88,47.0,46.88,46.97,169096.4005443778,26.2498,26.317,26.2498,26.3002,169096.4005
2006-05-25 13:35:00,46.99,47.36,46.97,47.33,218720.2517522224,26.3114,26.5186,26.3002,26.5018,218720.2518
2006-05-25 13:40:00,47.34,47.49,47.26,47.39,335065.2474412024,26.5074,26.5914,26.4626,26.5354,335065.2474
2006-05-25 13:45:00,47.4,47.6,47.3,47.33,253748.8526048185,26.541,26.653,26.485,26.5018,253748.8526
2006-05-25 13:50:00,47.33,47.44,47.33,47.41,158462.71814269683,26.5018,26.5634,26.5018,26.5466,158462.7181
2006-05-25 13:55:00,47.41,47.41,47.07,47.18,224141.34474131465,26.5466,26.5466,26.3562,26.4178,224141.3447
2006-05-25 14:00:00,47.18,47.3,47.15,47.19,110089.8883938736,26.4178,26.485,26.401,26.4234,110089.8884
2006-05-25 14:05:00,47.18,47.19,47.01,47.11,86737.48782547617,26.4178,26.4234,26.3226,26.3786,86737.4878
2006-05-25 14:10:00,47.1,47.16,47.07,47.09,107170.83832282393,26.373,26.4066,26.3562,26.3674,107170.8383
2006-05-25 14:15:00,47.09,47.18,47.08,47.15,82984.4234484123,26.3674,26.4178,26.3618,26.401,82984.4234
2006-05-25 14:20:00,47.14,47.18,47.07,47.15,96328.6523446394,26.3954,26.4178,26.3562,26.401,96328.6523
2006-05-25 14:25:00,47.15,47.19,47.06,47.1,78397.34476533423,26.401,26.4234,26.3506,26.373,78397.3448
2006-05-25 14:30:00,47.08,47.1,46.97,47.0,111340.90985289488,26.3618,26.373,26.3002,26.317,111340.9099
2006-05-25 14:35:00,47.0,47.03,46.96,46.97,116553.4992654836,26.317,26.3338,26.2946,26.3002,116553.4993
2006-05-25 14:40:00,46.98,47.06,46.97,47.04,133650.79253877458,26.3058,26.3506,26.3002,26.3394,133650.7925
2006-05-25 14:45:00,47.05,47.24,47.02,47.2,144492.9785169591,26.345,26.4514,26.3282,26.429,144492.9785
2006-05-25 14:50:00,47.18,47.19,46.99,46.99,105502.80971079553,26.4178,26.4234,26.3114,26.3114,105502.8097
2006-05-25 14:55:00,46.99,46.99,46.87,46.88,100290.2202982068,26.3114,26.3114,26.2442,26.2498,100290.2203
2006-05-25 15:00:00,46.87,46.89,46.72,46.81,189946.75819473265,26.2442,26.2554,26.1602,26.2106,189946.7582
2006-05-25 15:05:00,46.81,46.81,46.64,46.71,128646.7067026894,26.2106,26.2106,26.1154,26.1546,128646.7067
2006-05-25 15:10:00,46.72,46.81,46.71,46.81,120515.06721905102,26.1602,26.2106,26.1546,26.2106,120515.0672
2006-05-25 15:15:00,46.8,46.83,46.75,46.78,81941.90556589456,26.205,26.2218,26.177,26.1938,81941.9056
2006-05-25 15:20:00,46.78,46.8,46.68,46.78,68180.66951666035,26.1938,26.205,26.1378,26.1938,68180.6695
2006-05-25 15:25:00,46.79,46.89,46.74,46.77,113425.94561793037,26.1994,26.2554,26.1714,26.1882,113425.9456
2006-05-25 15:30:00,46.77,46.85,46.76,46.76,73810.26608225616,26.1882,26.233,26.1826,26.1826,73810.2661
2006-05-25 15:35:00,46.76,46.8,46.73,46.8,94452.12015610746,26.1826,26.205,26.1658,26.205,94452.1202
2006-05-25 15:40:00,46.8,46.88,46.79,46.88,147829.03574101586,26.205,26.2498,26.1994,26.2498,147829.0357
2006-05-25 15:45:00,46.88,46.91,46.85,46.85,101958.2489102352,26.2498,26.2666,26.233,26.233,101958.2489
2006-05-25 15:50:00,46.84,46.88,46.83,46.87,111757.91700590198,26.2274,26.2498,26.2218,26.2442,111757.917
2006-05-25 15:55:00,46.87,47.02,46.87,47.0,242281.15589712333,26.2442,26.3282,26.2442,26.317,242281.1559
2006-05-26 09:30:00,46.76,46.78,46.64,46.67,250204.29180425816,26.1826,26.1938,26.1154,26.1322,250204.2918
2006-05-26 09:35:00,46.69,46.71,46.52,46.67,199329.4191373924,26.1434,26.1546,26.0482,26.1322,199329.4191
2006-05-26 09:40:00,46.64,46.75,46.6,46.67,155752.17164815072,26.1154,26.177,26.093,26.1322,155752.1716
2006-05-26 09:45:00,46.7,46.73,46.59,46.59,109881.38481737004,26.149,26.1658,26.0874,26.0874,109881.3848
2006-05-26 09:50:00,46.6,46.69,46.55,46.65,145535.49639947683,26.093,26.1434,26.065,26.121,145535.4964
2006-05-26 09:55:00,46.65,46.76,46.62,46.76,86737.48782547617,26.121,26.1826,26.1042,26.1826,86737.4878
2006-05-26 10:00:00,46.75,46.76,46.66,46.76,58798.00857400067,26.177,26.1826,26.1266,26.1826,58798.0086
2006-05-26 10:05:00,46.73,46.76,46.56,46.61,56087.46207945454,26.1658,26.1826,26.0706,26.0986,56087.4621
2006-05-26 10:10:00,46.6,46.62,46.55,46.62,86111.97709596551,26.093,26.1042,26.065,26.1042,86111.9771
2006-05-26 10:15:00,46.62,46.67,46.56,46.64,138029.3676453491,26.1042,26.1322,26.0706,26.1154,138029.3676
2006-05-26 10:20:00,46.65,46.74,46.63,46.72,115719.4849594694,26.121,26.1714,26.1098,26.1602,115719.485
2006-05-26 10:25:00,46.73,46.79,46.7,46.77,71099.71958771003,26.1658,26.1994,26.149,26.1882,71099.7196
2006-05-26 10:30:00,46.77,46.84,46.72,46.79,155335.1644951436,26.1882,26.2274,26.1602,26.1994,155335.1645
2006-05-26 10:35:00,46.77,46.77,46.67,46.75,144075.971363952,26.1882,26.1882,26.1322,26.177,144075.9714
2006-05-26 10:40:00,46.74,46.77,46.68,46.77,73184.75535274552,26.1714,26.1882,26.1378,26.1882,73184.7554
2006-05-26 10:45:00,46.75,46.8,46.57,46.67,97371.17022715714,26.177,26.205,26.0762,26.1322,97371.1702
2006-05-26 10:50:00,46.7,46.76,46.61,46.65,103834.78109876714,26.149,26.1826,26.0986,26.121,103834.7811
2006-05-26 10:55:00,46.65,46.74,46.61,46.72,61091.5479155397,26.121,26.1714,26.0986,26.1602,61091.5479
2006-05-26 11:00:00,46.72,46.72,46.63,46.68,67972.1659401568,26.1602,26.1602,26.1098,26.1378,67972.1659
2006-05-26 11:05:00,46.67,46.74,46.67,46.74,48372.82974882325,26.1322,26.1714,26.1322,26.1714,48372.8297
2006-05-26 11:10:00,46.76,46.77,46.65,46.68,49206.84405483744,26.1826,26.1882,26.121,26.1378,49206.8441
2006-05-26 11:15:00,46.68,46.74,46.66,46.68,46913.30471329841,26.1378,26.1714,26.1266,26.1378,46913.3047
2006-05-26 11:20:00,46.68,46.79,46.68,46.79,73184.75535274552,26.1378,26.1994,26.1378,26.1994,73184.7554
2006-05-26 11:25:00,46.79,46.87,46.79,46.79,51500.38339637647,26.1994,26.2442,26.1994,26.1994,51500.3834
2006-05-26 11:30:00,46.8,46.88,46.78,46.88,54836.44062043325,26.205,26.2498,26.1938,26.2498,54836.4406
2006-05-26 11:35:00,46.89,46.98,46.86,46.86,97788.17738016424,26.2554,26.3058,26.2386,26.2386,97788.1774
2006-05-26 11:40:00,46.88,46.9,46.82,46.85,114051.456347441,26.2498,26.261,26.2162,26.233,114051.4563
2006-05-26 11:45:00,46.87,46.91,46.79,46.79,40032.68668868131,26.2442,26.2666,26.1994,26.1994,40032.6867
2006-05-26 11:50:00,46.79,46.82,46.75,46.8,26688.457792454206,26.1994,26.2162,26.177,26.205,26688.4578
2006-05-26 11:55:00,46.74,46.81,46.65,46.65,66512.64090463196,26.1714,26.2106,26.121,26.121,66512.6409
2006-05-26 12:00:00,46.66,46.75,46.58,46.58,93409.60227358971,26.1266,26.177,26.0818,26.0818,93409.6023
2006-05-26 12:05:00,46.59,46.67,46.53,46.66,85486.46636645487,26.0874,26.1322,26.0538,26.1266,85486.4664
2006-05-26 12:10:00,46.66,46.66,46.58,46.62,33986.0829700784,26.1266,26.1266,26.0818,26.1042,33986.083
2006-05-26 12:15:00,46.62,46.62,46.56,46.57,46704.80113679486,26.1042,26.1042,26.0706,26.0762,46704.8011
2006-05-26 12:20:00,46.57,46.57,46.52,46.57,113217.44204142682,26.0762,26.0762,26.0482,26.0762,113217.442
2006-05-26 12:25:00,46.59,46.67,46.57,46.6,118430.03145401554,26.0874,26.1322,26.0762,26.093,118430.0315
2006-05-26 12:30:00,46.59,46.69,46.57,46.67,51083.37624336938,26.0874,26.1434,26.0762,26.1322,51083.3762
2006-05-26 12:35:00,46.68,46.83,46.65,46.82,76937.81972980939,26.1378,26.2218,26.121,26.2162,76937.8197
2006-05-26 12:40:00,46.83,46.86,46.81,46.85,74227.27323526326,26.2218,26.2386,26.2106,26.233,74227.2732
2006-05-26 12:45:00,46.85,46.85,46.78,46.8,26896.96136895776,26.233,26.233,26.1938,26.205,26896.9614
2006-05-26 12:50:00,46.81,46.82,46.76,46.77,42117.72245371679,26.2106,26.2162,26.1826,26.1882,42117.7225
2006-05-26 12:55:00,46.77,46.77,46.71,46.74,27730.97567497195,26.1882,26.1882,26.1546,26.1714,27730.9757
2006-05-26 13:00:00,46.74,46.8,46.73,46.8,24394.91845091517,26.1714,26.205,26.1658,26.205,24394.9185
2006-05-26 13:05:00,46.79,46.79,46.76,46.77,120098.06006604392,26.1994,26.1994,26.1826,26.1882,120098.0601
2006-05-26 13:10:00,46.77,46.83,46.77,46.83,43577.24748924163,26.1882,26.2218,26.1882,26.2218,43577.2475
2006-05-26 13:15:00,46.83,46.83,46.79,46.8,48998.34047833389,26.2218,26.2218,26.1994,26.205,48998.3405
2006-05-26 13:20:00,46.8,46.83,46.8,46.81,41075.20457119905,26.205,26.2218,26.205,26.2106,41075.2046
2006-05-26 13:25:00,46.81,46.81,46.75,46.77,42534.729606723886,26.2106,26.2106,26.177,26.1882,42534.7296
2006-05-26 13:30:00,46.77,46.8,46.76,46.76,24811.925603922267,26.1882,26.205,26.1826,26.1826,24811.9256
2006-05-26 13:35:00,46.77,46.8,46.74,46.76,36279.62231161744,26.1882,26.205,26.1714,26.1826,36279.6223
2006-05-26 13:40:00,46.76,46.76,46.72,46.74,17722.804002801622,26.1826,26.1826,26.1602,26.1714,17722.804
2006-05-26 13:45:00,46.75,46.75,46.71,46.72,39198.67238266712,26.177,26.177,26.1546,26.1602,39198.6724
2006-05-26 13:50:00,46.72,46.74,46.69,46.74,56295.96565595809,26.1602,26.1714,26.1434,26.1714,56295.9657
2006-05-26 13:55:00,46.73,46.8,46.73,46.79,46496.297560291314,26.1658,26.205,26.1658,26.1994,46496.2976
2006-05-26 14:00:00,46.79,46.93,46.78,46.88,45662.28325427712,26.1994,26.2778,26.1938,26.2498,45662.2833
2006-05-26 14:05:00,46.88,46.92,46.83,46.92,75895.30184729164,26.2498,26.2722,26.2218,26.2722,75895.3018
2006-05-26 14:10:00,46.91,46.97,46.9,46.96,51708.88697288002,26.2666,26.3002,26.261,26.2946,51708.887
2006-05-26 14:15:00,46.95,47.04,46.92,46.98,78397.34476533423,26.289,26.3394,26.2722,26.3058,78397.3448
2006-05-26 14:20:00,46.98,47.06,46.97,47.04,61717.05864505035,26.3058,26.3506,26.3002,26.3394,61717.0586
2006-05-26 14:25:00,47.05,47.09,46.92,46.93,64844.612292603575,26.345,26.3674,26.2722,26.2778,64844.6123
2006-05-26 14:30:00,46.93,46.93,46.89,46.9,41075.20457119905,26.2778,26.2778,26.2554,26.261,41075.2046
2006-05-26 14:35:00,46.9,46.93,46.82,46.87,78814.35191834133,26.261,26.2778,26.2162,26.2442,78814.3519
2006-05-26 14:40:00,46.88,47.02,46.88,46.97,107587.845475831,26.2498,26.3282,26.2498,26.3002,107587.8455
2006-05-26 14:45:00,46.96,47.02,46.93,46.98,54836.44062043325,26.2946,26.3282,26.2778,26.3058,54836.4406
2006-05-26 14:50:00,47.01,47.02,46.94,46.94,68806.180246171,26.3226,26.3282,26.2834,26.2834,68806.1802
2006-05-26 14:55:00,46.94,46.95,46.79,46.79,46704.80113679486,26.2834,26.289,26.1994,26.1994,46704.8011
2006-05-26 15:00:00,46.79,46.79,46.7,46.76,79231.35907134842,26.1994,26.1994,26.149,26.1826,79231.3591
2006-05-26 15:05:00,46.76,46.84,46.75,46.84,88822.52359051166,26.1826,26.2274,26.177,26.2274,88822.5236
2006-05-26 15:10:00,46.85,46.91,46.77,46.81,64010.59798658938,26.233,26.2666,26.1882,26.2106,64010.598
2006-05-26 15:15:00,46.81,46.91,46.8,46.87,44202.75821875228,26.2106,26.2666,26.205,26.2442,44202.7582
2006-05-26 15:20:00,46.87,46.96,46.86,46.93,78605.84834183777,26.2442,26.2946,26.2386,26.2778,78605.8483
2006-05-26 15:25:00,46.93,47.0,46.92,46.97,69223.18739917809,26.2778,26.317,26.2722,26.3002,69223.1874
2006-05-26 15:30:00,46.97,46.99,46.92,46.93,72350.74104673132,26.3002,26.3114,26.2722,26.2778,72350.741
2006-05-26 15:35:00,46.92,46.97,46.86,46.95,94035.11300310036,26.2722,26.3002,26.2386,26.289,94035.113
2006-05-26 15:40:00,46.94,46.97,46.88,46.91,158254.2145661933,26.2834,26.3002,26.2498,26.2666,158254.2146
2006-05-26 15:45:00,46.91,46.94,46.86,46.93,72976.25177624197,26.2666,26.2834,26.2386,26.2778,72976.2518
2006-05-26 15:50:00,46.93,46.95,46.89,46.91,90907.55935554714,26.2778,26.289,26.2554,26.2666,90907.5594
2006-05-26 15:55:00,46.92,46.93,46.88,46.92,141990.93559891652,26.2722,26.2778,26.2498,26.2722,141990.9356
2006-05-30 09:30:00,47.48,47.5,47.3,47.39,225809.373353343,26.5858,26.597,26.485,26.5354,225809.3734
2006-05-30 09:35:00,47.35,47.39,47.19,47.26,95077.6308856181,26.513,26.5354,26.4234,26.4626,95077.6309
2006-05-30 09:40:00,47.26,47.27,46.88,46.91,171389.93988591686,26.4626,26.4682,26.2498,26.2666,171389.9399
2006-05-30 09:45:00,46.91,47.0,46.76,46.9,227685.90554187493,26.2666,26.317,26.1826,26.261,227685.9055
2006-05-30 09:50:00,46.9,46.96,46.59,46.74,190572.2689242433,26.261,26.2946,26.0874,26.1714,190572.2689
2006-05-30 09:55:00,46.75,46.86,46.67,46.8,118430.03145401554,26.177,26.2386,26.1322,26.205,118430.0315
2006-05-30 10:00:00,46.72,46.87,46.72,46.82,143241.9570579378,26.1602,26.2442,26.1602,26.2162,143241.9571
2006-05-30 10:05:00,46.83,46.87,46.71,46.79,106545.32759331328,26.2218,26.2442,26.1546,26.1994,106545.3276
2006-05-30 10:10:00,46.79,46.95,46.78,46.91,107587.845475831,26.1994,26.289,26.1938,26.2666,107587.8455
2006-05-30 10:15:00,46.89,47.04,46.89,47.02,99039.19883918553,26.2554,26.3394,26.2554,26.3282,99039.1988
2006-05-30 10:20:00,47.02,47.22,47.02,47.07,87154.49497848326,26.3282,26.4402,26.3282,26.3562,87154.495
2006-05-30 10:25:00,47.05,47.09,46.97,47.0,64844.612292603575,26.345,26.3674,26.3002,26.317,64844.6123
2006-05-30 10:30:00,47.01,47.03,46.88,46.91,136152.83545681715,26.3226,26.3338,26.2498,26.2666,136152.8355
2006-05-30 10:35:00,46.91,46.95,46.87,46.88,80273.87695386616,26.2666,26.289,26.2442,26.2498,80273.877
2006-05-30 10:40:00,46.88,46.89,46.8,46.83,79022.85549484487,26.2498,26.2554,26.205,26.2218,79022.8555
2006-05-30 10:45:00,46.84,46.87,46.66,46.69,132816.77823276038,26.2274,26.2442,26.1266,26.1434,132816.7782
2006-05-30 10:50:00,46.67,46.78,46.67,46.72,89865.0414730294,26.1322,26.1938,26.1322,26.1602,89865.0415
2006-05-30 10:55:00,46.73,46.85,46.72,46.78,71099.71958771003,26.1658,26.233,26.1602,26.1938,71099.7196
2006-05-30 11:00:00,46.78,46.78,46.59,46.61,104877.29898128488,26.1938,26.1938,26.0874,26.0986,104877.299
2006-05-30 11:05:00,46.64,46.73,46.6,46.71,75269.791117781,26.1154,26.1658,26.093,26.1546,75269.7911
2006-05-30 11:10:00,46.69,46.73,46.57,46.57,90699.0557790436,26.1434,26.1658,26.0762,26.0762,90699.0558
2006-05-30 11:15:00,46.56,46.56,46.43,46.47,160547.75390773232,26.0706,26.0706,25.9978,26.0202,160547.7539
2006-05-30 11:20:00,46.47,46.57,46.4,46.51,155960.67522465426,26.0202,26.0762,25.981,26.0426,155960.6752
2006-05-30 11:25:00,46.52,46.6,46.48,46.5,120306.56364254748,26.0482,26.093,26.0258,26.037,120306.5636
2006-05-30 11:30:00,46.52,46.57,46.45,46.46,147620.53216451232,26.0482,26.0762,26.009,26.0146,147620.5322
2006-05-30 11:35:00,46.46,46.46,46.33,46.35,100498.72387471035,26.0146,26.0146,25.9419,25.9531,100498.7239
2006-05-30 11:40:00,46.35,46.4,46.26,46.38,103626.2775222636,25.9531,25.981,25.9027,25.9698,103626.2775
2006-05-30 11:45:00,46.39,46.42,46.29,46.33,140114.40341038458,25.9754,25.9922,25.9195,25.9419,140114.4034
2006-05-30 11:50:00,46.33,46.41,46.29,46.36,122600.10298408652,25.9419,25.9866,25.9195,25.9586,122600.103
2006-05-30 11:55:00,46.36,46.69,46.36,46.63,113425.94561793037,25.9586,26.1434,25.9586,26.1098,113425.9456
2006-05-30 12:00:00,46.62,46.72,46.58,46.62,124476.63517261844,26.1042,26.1602,26.0818,26.1042,124476.6352
2006-05-30 12:05:00,46.64,46.64,46.5,46.56,111132.40627639134,26.1154,26.1154,26.037,26.0706,111132.4063
2006-05-30 12:10:00,46.57,46.61,46.5,46.61,67138.1516341426,26.0762,26.0986,26.037,26.0986,67138.1516
2006-05-30 12:15:00,46.58,46.6,46.53,46.58,76729.31615330584,26.0818,26.093,26.0538,26.0818,76729.3162
2006-05-30 12:20:00,46.6,46.62,46.51,46.57,158254.2145661933,26.093,26.1042,26.0426,26.0762,158254.2146
2006-05-30 12:25:00,46.56,46.81,46.55,46.76,50457.865513858735,26.0706,26.2106,26.065,26.1826,50457.8655
2006-05-30 12:30:00,46.77,46.82,46.72,46.72,54210.929890922605,26.1882,26.2162,26.1602,26.1602,54210.9299
2006-05-30 12:35:00,46.72,46.76,46.65,46.69,43368.743912738086,26.1602,26.1826,26.121,26.1434,43368.7439
2006-05-30 12:40:00,46.69,46.72,46.62,46.7,43160.240336234536,26.1434,26.1602,26.1042,26.149,43160.2403
2006-05-30 12:45:00,46.72,46.72,46.62,46.64,30441.52216951808,26.1602,26.1602,26.1042,26.1154,30441.5222
2006-05-30 12:50:00,46.62,46.67,46.55,46.57,43994.25464224873,26.1042,26.1322,26.065,26.0762,43994.2546
2006-05-30 12:55:00,46.57,46.62,46.52,46.52,48789.83690183034,26.0762,26.1042,26.0482,26.0482,48789.8369
2006-05-30 13:00:00,46.53,46.6,46.49,46.57,76729.31615330584,26.0538,26.093,26.0314,26.0762,76729.3162
2006-05-30 13:05:00,46.58,46.66,46.52,46.6,63593.59083358228,26.0818,26.1266,26.0482,26.093,63593.5908
2006-05-30 13:10:00,46.62,46.62,46.51,46.52,77771.83403582359,26.1042,26.1042,26.0426,26.0482,77771.834
2006-05-30 13:15:00,46.5,46.57,46.47,46.49,79022.85549484487,26.037,26.0762,26.0202,26.0314,79022.8555
2006-05-30 13:20:00,46.49,46.55,46.42,46.49,113008.93846492328,26.0314,26.065,25.9922,26.0314,113008.9385
2006-05-30 13:25:00,46.5,46.55,46.48,46.49,93201.09869708616,26.037,26.065,26.0258,26.0314,93201.0987
2006-05-30 13:30:00,46.5,46.54,46.46,46.51,85903.47351946197,26.037,26.0594,26.0146,26.0426,85903.4735
2006-05-30 13:35:00,46.51,46.57,46.45,46.52,61300.05149204325,26.0426,26.0762,26.009,26.0482,61300.0515
2006-05-30 13:40:00,46.52,46.59,46.49,46.57,64219.10156309293,26.0482,26.0874,26.0314,26.0762,64219.1016
2006-05-30 13:45:00,46.57,46.58,46.5,46.53,92575.58796757551,26.0762,26.0818,26.037,26.0538,92575.588
2006-05-30 13:50:00,46.53,46.58,46.48,46.51,97788.17738016424,26.0538,26.0818,26.0258,26.0426,97788.1774
2006-05-30 13:55:00,46.53,46.61,46.51,46.56,44411.26179525583,26.0538,26.0986,26.0426,26.0706,44411.2618
2006-05-30 14:00:00,46.55,46.56,46.51,46.54,28356.48640448259,26.065,26.0706,26.0426,26.0594,28356.4864
2006-05-30 14:05:00,46.54,46.56,46.53,46.55,27939.47925147549,26.0594,26.0706,26.0538,26.065,27939.4793
2006-05-30 14:10:00,46.55,46.6,46.53,46.53,42117.72245371679,26.065,26.093,26.0538,26.0538,42117.7225
2006-05-30 14:15:00,46.53,46.59,46.52,46.54,78397.34476533423,26.0538,26.0874,26.0482,26.0594,78397.3448
2006-05-30 14:20:00,46.54,46.54,46.52,46.52,69640.19455218519,26.0594,26.0594,26.0482,26.0482,69640.1946
2006-05-30 14:25:00,46.52,46.64,46.52,46.64,41283.7081477026,26.0482,26.1154,26.0482,26.1154,41283.7081
2006-05-30 14:30:00,46.61,46.64,46.55,46.58,60883.04433903616,26.0986,26.1154,26.065,26.0818,60883.0443
2006-05-30 14:35:00,46.57,46.61,46.57,46.57,19390.832614830008,26.0762,26.0986,26.0762,26.0762,19390.8326
2006-05-30 14:40:00,46.57,46.65,46.57,46.61,64010.59798658938,26.0762,26.121,26.0762,26.0986,64010.598
2006-05-30 14:45:00,46.61,46.63,46.61,46.61,31067.032899028723,26.0986,26.1098,26.0986,26.0986,31067.0329
2006-05-30 14:50:00,46.62,46.62,46.55,46.57,44202.75821875228,26.1042,26.1042,26.065,26.0762,44202.7582
2006-05-30 14:55:00,46.59,46.64,46.58,46.6,61508.5550685468,26.0874,26.1154,26.0818,26.093,61508.5551
2006-05-30 15:00:00,46.61,46.62,46.55,46.58,96120.14876813584,26.0986,26.1042,26.065,26.0818,96120.1488
2006-05-30 15:05:00,46.58,46.62,46.54,46.54,65887.13017512132,26.0818,26.1042,26.0594,26.0594,65887.1302
2006-05-30 15:10:00,46.55,46.57,46.51,46.53,138654.87837485975,26.065,26.0762,26.0426,26.0538,138654.8784
2006-05-30 15:15:00,46.52,46.55,46.5,46.5,217260.7267166975,26.0482,26.065,26.037,26.037,217260.7267
2006-05-30 15:20:00,46.5,46.52,46.39,46.39,129689.22458520716,26.037,26.0482,25.9754,25.9754,129689.2246
2006-05-30 15:25:00,46.4,46.4,46.27,46.28,125310.64947863264,25.981,25.981,25.9083,25.9139,125310.6495
2006-05-30 15:30:00,46.28,46.34,46.27,46.33,109672.8812408665,25.9139,25.9475,25.9083,25.9419,109672.8812
2006-05-30 15:35:00,46.32,46.48,46.32,46.45,107587.845475831,25.9363,26.0258,25.9363,26.009,107587.8455
2006-05-30 15:40:00,46.45,46.45,46.31,46.33,156377.68237766135,26.009,26.009,25.9307,25.9419,156377.6824
2006-05-30 15:45:00,46.33,46.33,46.28,46.29,124893.64232562554,25.9419,25.9419,25.9139,25.9195,124893.6423
2006-05-30 15:50:00,46.29,46.31,46.23,46.24,131148.74962073198,25.9195,25.9307,25.8859,25.8915,131148.7496
2006-05-30 15:55:00,46.23,46.29,46.19,46.23,179104.57221654814,25.8859,25.9195,25.8635,25.8859,179104.5722
2006-05-31 09:30:00,46.18,46.54,46.18,46.53,142407.9427519236,25.8579,26.0594,25.8579,26.0538,142407.9428
2006-05-31 09:35:00,46.53,46.94,46.53,46.89,139697.3962573775,26.0538,26.2834,26.0538,26.2554,139697.3963
2006-05-31 09:40:00,46.84,47.11,46.84,46.89,122600.10298408652,26.2274,26.3786,26.2274,26.2554,122600.103
2006-05-31 09:45:00,46.89,47.1,46.8,47.06,155543.66807164715,26.2554,26.373,26.205,26.3506,155543.6681
2006-05-31 09:50:00,47.06,47.08,46.89,46.99,134276.3032682852,26.3506,26.3618,26.2554,26.3114,134276.3033
2006-05-31 09:55:00,46.99,47.03,46.9,46.93,99456.20599219264,26.3114,26.3338,26.261,26.2778,99456.206
2006-05-31 10:00:00,46.94,46.99,46.76,46.79,93618.10585009328,26.2834,26.3114,26.1826,26.1994,93618.1059
2006-05-31 10:05:00,46.8,46.84,46.4,46.41,170555.92557990266,26.205,26.2274,25.981,25.9866,170555.9256
2006-05-31 10:10:00,46.42,46.46,46.21,46.45,155960.67522465426,25.9922,26.0146,25.8747,26.009,155960.6752
2006-05-31 10:15:00,46.45,46.57,46.32,46.35,157420.2002601791,26.009,26.0762,25.9363,25.9531,157420.2003
2006-05-31 10:20:00,46.35,46.59,46.33,46.49,91950.07723806489,25.9531,26.0874,25.9419,26.0314,91950.0772
2006-05-31 10:25:00,46.52,46.53,46.28,46.38,93618.10585009328,26.0482,26.0538,25.9139,25.9698,93618.1059
2006-05-31 10:30:00,46.36,46.47,46.27,46.28,146786.51785849812,25.9586,26.0202,25.9083,25.9139,146786.5179
2006-05-31 10:35:00,46.3,46.48,46.29,46.41,135527.32472730652,25.9251,26.0258,25.9195,25.9866,135527.3247
2006-05-31 10:40:00,46.43,46.45,46.31,46.41,89656.53789652584,25.9978,26.009,25.9307,25.9866,89656.5379
2006-05-31 10:45:00,46.45,46.67,46.39,46.66,91324.56650855424,26.009,26.1322,25.9754,26.1266,91324.5665
2006-05-31 10:50:00,46.68,46.8,46.62,46.72,106336.82401680973,26.1378,26.205,26.1042,26.1602,106336.824
2006-05-31 10:55:00,46.69,46.86,46.66,46.76,69014.68382267455,26.1434,26.2386,26.1266,26.1826,69014.6838
2006-05-31 11:00:00,46.76,46.76,46.61,46.61,93618.10585009328,26.1826,26.1826,26.0986,26.0986,93618.1059
2006-05-31 11:05:00,46.6,46.68,46.5,46.57,116344.99568898004,26.093,26.1378,26.037,26.0762,116344.9957
2006-05-31 11:10:00,46.55,46.69,46.5,46.69,143658.9642109449,26.065,26.1434,26.037,26.1434,143658.9642
2006-05-31 11:15:00,46.66,46.67,46.56,46.62,106753.83116981684,26.1266,26.1322,26.0706,26.1042,106753.8312
2006-05-31 11:20:00,46.62,46.66,46.56,46.63,91533.0700850578,26.1042,26.1266,26.0706,26.1098,91533.0701
2006-05-31 11:25:00,46.64,46.69,46.6,46.65,50040.85836085164,26.1154,26.1434,26.093,26.121,50040.8584
2006-05-31 11:30:00,46.64,46.68,46.58,46.64,43785.75106574518,26.1154,26.1378,26.0818,26.1154,43785.7511
2006-05-31 11:35:00,46.61,46.62,46.55,46.57,89865.0414730294,26.0986,26.1042,26.065,26.0762,89865.0415
2006-05-31 11:40:00,46.56,46.56,46.44,46.46,106545.32759331328,26.0706,26.0706,26.0034,26.0146,106545.3276
2006-05-31 11:45:00,46.46,46.52,46.41,46.51,60466.03718602906,26.0146,26.0482,25.9866,26.0426,60466.0372
2006-05-31 11:50:00,46.51,46.54,46.4,46.4,72350.74104673132,26.0426,26.0594,25.981,25.981,72350.741
2006-05-31 11:55:00,46.41,46.46,46.29,46.33,139905.89983388103,25.9866,26.0146,25.9195,25.9419,139905.8998
2006-05-31 12:00:00,46.3,46.51,46.28,46.47,204333.5049734775,25.9251,26.0426,25.9139,26.0202,204333.505
2006-05-31 12:05:00,46.47,46.51,46.43,46.43,47121.80828980196,26.0202,26.0426,25.9978,25.9978,47121.8083
2006-05-31 12:10:00,46.47,46.53,46.44,46.53,35654.11158210679,26.0202,26.0538,26.0034,26.0538,35654.1116
2006-05-31 12:15:00,46.53,46.59,46.49,46.49,31067.032899028723,26.0538,26.0874,26.0314,26.0314,31067.0329
2006-05-31 12:20:00,46.49,46.53,46.44,46.53,40032.68668868131,26.0314,26.0538,26.0034,26.0538,40032.6867
2006-05-31 12:25:00,46.52,46.56,46.51,46.54,28773.493557489688,26.0482,26.0706,26.0426,26.0594,28773.4936
2006-05-31 12:30:00,46.54,46.56,46.52,46.55,26271.450639447103,26.0594,26.0706,26.0482,26.065,26271.4506
2006-05-31 12:35:00,46.55,46.64,46.55,46.6,58589.50499749712,26.065,26.1154,26.065,26.093,58589.505
2006-05-31 12:40:00,46.62,46.66,46.58,46.63,68389.1730931639,26.1042,26.1266,26.0818,26.1098,68389.1731
2006-05-31 12:45:00,46.62,46.72,46.62,46.68,51708.88697288002,26.1042,26.1602,26.1042,26.1378,51708.887
2006-05-31 12:50:00,46.68,46.71,46.64,46.66,25437.43633343292,26.1378,26.1546,26.1154,26.1266,25437.4363
2006-05-31 12:55:00,46.67,46.68,46.6,46.62,22935.39341539033,26.1322,26.1378,26.093,26.1042,22935.3934
2006-05-31 13:00:00,46.61,46.64,46.59,46.6,27313.96852196485,26.0986,26.1154,26.0874,26.093,27313.9685
2006-05-31 13:05:00,46.6,46.62,46.57,46.58,21058.8612268584,26.093,26.1042,26.0762,26.0818,21058.8612
2006-05-31 13:10:00,46.57,46.6,46.56,46.57,99039.19883918553,26.0762,26.093,26.0706,26.0762,99039.1988
2006-05-31 13:15:00,46.57,46.58,46.52,46.57,61508.5550685468,26.0762,26.0818,26.0482,26.0762,61508.5551
2006-05-31 13:20:00,46.57,46.59,46.57,46.57,18765.32188531936,26.0762,26.0874,26.0762,26.0762,18765.3219
2006-05-31 13:25:00,46.58,46.67,46.58,46.67,42326.22603022034,26.0818,26.1322,26.0818,26.1322,42326.226
2006-05-31 13:30:00,46.67,46.67,46.57,46.63,56087.46207945454,26.1322,26.1322,26.0762,26.1098,56087.4621
2006-05-31 13:35:00,46.63,46.75,46.62,46.75,86945.99140197971,26.1098,26.177,26.1042,26.177,86945.9914
2006-05-31 13:40:00,46.75,46.93,46.75,46.93,75478.29469428454,26.177,26.2778,26.177,26.2778,75478.2947
2006-05-31 13:45:00,46.92,46.98,46.9,46.94,62342.569374561,26.2722,26.3058,26.261,26.2834,62342.5694
2006-05-31 13:50:00,46.96,47.0,46.92,46.92,60883.04433903616,26.2946,26.317,26.2722,26.2722,60883.0443
2006-05-31 13:55:00,46.93,46.99,46.86,46.86,64844.612292603575,26.2778,26.3114,26.2386,26.2386,64844.6123
2006-05-31 14:00:00,46.85,46.93,46.68,46.8,143033.45348143426,26.233,26.2778,26.1378,26.205,143033.4535
2006-05-31 14:05:00,46.8,47.07,46.77,47.02,103417.77394576004,26.205,26.3562,26.1882,26.3282,103417.7739
2006-05-31 14:10:00,47.02,47.16,46.95,46.96,111966.42058240554,26.3282,26.4066,26.289,26.2946,111966.4206
2006-05-31 14:15:00,46.95,46.98,46.79,46.92,135735.82830381006,26.289,26.3058,26.1994,26.2722,135735.8283
2006-05-31 14:20:00,46.91,47.1,46.86,46.98,91324.56650855424,26.2666,26.373,26.2386,26.3058,91324.5665
2006-05-31 14:25:00,46.98,47.12,46.98,47.02,76520.81257680229,26.3058,26.3842,26.3058,26.3282,76520.8126
2006-05-31 14:30:00,47.0,47.18,47.0,47.1,95703.14161512876,26.317,26.4178,26.317,26.373,95703.1416
2006-05-31 14:35:00,47.1,47.21,47.09,47.1,78188.84118883067,26.373,26.4346,26.3674,26.373,78188.8412
2006-05-31 14:40:00,47.08,47.16,47.02,47.06,80690.88410687326,26.3618,26.4066,26.3282,26.3506,80690.8841
2006-05-31 14:45:00,47.06,47.1,46.96,46.99,84443.94848393713,26.3506,26.373,26.2946,26.3114,84443.9485
2006-05-31 14:50:00,47.0,47.05,46.86,46.88,109464.37766436295,26.317,26.345,26.2386,26.2498,109464.3777
2006-05-31 14:55:00,46.87,46.98,46.87,46.92,64636.108716100025,26.2442,26.3058,26.2442,26.2722,64636.1087
2006-05-31 15:00:00,46.92,47.0,46.89,47.0,60674.54076253261,26.2722,26.317,26.2554,26.317,60674.5408
2006-05-31 15:05:00,47.0,47.0,46.89,46.92,83818.43775442649,26.317,26.317,26.2554,26.2722,83818.4378
2006-05-31 15:10:00,46.92,47.0,46.89,46.92,65887.13017512132,26.2722,26.317,26.2554,26.2722,65887.1302
2006-05-31 15:15:00,46.91,46.97,46.88,46.95,77980.33761232713,26.2666,26.3002,26.2498,26.289,77980.3376
2006-05-31 15:20:00,46.95,47.19,46.95,47.14,108421.8597818452,26.289,26.4234,26.289,26.3954,108421.8598
2006-05-31 15:25:00,47.14,47.16,47.04,47.08,102792.2632162494,26.3954,26.4066,26.3394,26.3618,102792.2632
2006-05-31 15:30:00,47.08,47.13,46.98,47.04,139488.89268087392,26.3618,26.3898,26.3058,26.3394,139488.8927
2006-05-31 15:35:00,47.1,47.15,47.05,47.05,88405.51643750456,26.373,26.401,26.345,26.345,88405.5164
2006-05-31 15:40:00,47.06,47.29,47.06,47.27,154709.65376563295,26.3506,26.4794,26.3506,26.4682,154709.6538
2006-05-31 15:45:00,47.27,47.44,47.27,47.4,273139.6852196485,26.4682,26.5634,26.4682,26.541,273139.6852
2006-05-31 15:50:00,47.4,47.43,47.32,47.39,178687.56506354106,26.541,26.5578,26.4962,26.5354,178687.5651
2006-05-31 15:55:00,47.39,47.48,47.36,47.48,326725.10438106046,26.5354,26.5858,26.5186,26.5858,326725.1044
2006-06-01 09:30:00,47.36,47.36,47.24,47.26,101332.73818072455,26.5186,26.5186,26.4514,26.4626,101332.7382
2006-06-01 09:35:00,47.26,47.26,47.02,47.2,216218.20883417976,26.4626,26.4626,26.3282,26.429,216218.2088
2006-06-01 09:40:00,47.22,47.22,46.98,46.98,233524.0056839743,26.4402,26.4402,26.3058,26.3058,233524.0057
2006-06-01 09:45:00,46.98,47.11,46.97,46.99,168470.88981486717,26.3058,26.3786,26.3002,26.3114,168470.8898
2006-06-01 09:50:00,46.97,46.99,46.8,46.85,187861.7224296972,26.3002,26.3114,26.205,26.233,187861.7224
2006-06-01 09:55:00,46.85,47.0,46.8,46.87,142199.43917542006,26.233,26.317,26.205,26.2442,142199.4392
2006-06-01 10:00:00,46.87,47.01,46.75,47.0,146161.0071289875,26.2442,26.3226,26.177,26.317,146161.0071
2006-06-01 10:05:00,47.0,47.04,46.89,46.93,130314.7353147178,26.317,26.3394,26.2554,26.2778,130314.7353
2006-06-01 10:10:00,46.93,47.08,46.88,47.04,128438.20312618586,26.2778,26.3618,26.2498,26.3394,128438.2031
2006-06-01 10:15:00,47.08,47.1,46.95,47.01,128646.7067026894,26.3618,26.373,26.289,26.3226,128646.7067
2006-06-01 10:20:00,47.05,47.06,46.88,46.88,77354.82688281649,26.345,26.3506,26.2498,26.2498,77354.8269
2006-06-01 10:25:00,46.89,46.95,46.81,46.94,99873.21314519973,26.2554,26.289,26.2106,26.2834,99873.2131
2006-06-01 10:30:00,46.94,47.24,46.81,47.01,248327.75961572625,26.2834,26.4514,26.2106,26.3226,248327.7596
2006-06-01 10:35:00,47.01,47.69,47.01,47.59,159922.2431782217,26.3226,26.7034,26.3226,26.6474,159922.2432
2006-06-01 10:40:00,47.6,47.62,47.28,47.55,256459.3990993646,26.653,26.6642,26.4738,26.625,256459.3991
2006-06-01 10:45:00,47.56,47.56,47.41,47.47,120932.07437205812,26.6306,26.6306,26.5466,26.5802,120932.0744
2006-06-01 10:50:00,47.47,47.48,47.37,47.48,85694.96994295843,26.5802,26.5858,26.5242,26.5858,85694.9699
2006-06-01 10:55:00,47.46,47.66,47.46,47.63,181398.1115580872,26.5746,26.6866,26.5746,26.6698,181398.1116
2006-06-01 11:00:00,47.6,47.64,47.49,47.51,113425.94561793037,26.653,26.6754,26.5914,26.6026,113425.9456
2006-06-01 11:05:00,47.51,47.55,47.42,47.53,109047.37051135584,26.6026,26.625,26.5522,26.6138,109047.3705
2006-06-01 11:10:00,47.53,47.73,47.53,47.66,121557.58510156877,26.6138,26.7258,26.6138,26.6866,121557.5851
2006-06-01 11:15:00,47.67,47.92,47.67,47.92,106753.83116981684,26.6922,26.8322,26.6922,26.8322,106753.8312
2006-06-01 11:20:00,47.94,48.02,47.84,47.85,180147.09009906588,26.8433,26.8881,26.7874,26.793,180147.0901
2006-06-01 11:25:00,47.88,47.9,47.72,47.72,66304.13732812842,26.8098,26.821,26.7202,26.7202,66304.1373
2006-06-01 11:30:00,47.74,47.88,47.72,47.8,105294.30613429198,26.7314,26.8098,26.7202,26.765,105294.3061
2006-06-01 11:35:00,47.8,47.8,47.66,47.66,85903.47351946197,26.765,26.765,26.6866,26.6866,85903.4735
2006-06-01 11:40:00,47.65,47.66,47.55,47.57,106336.82401680973,26.681,26.6866,26.625,26.6362,106336.824
2006-06-01 11:45:00,47.57,47.81,47.56,47.79,84443.94848393713,26.6362,26.7706,26.6306,26.7594,84443.9485
2006-06-01 11:50:00,47.8,47.82,47.73,47.74,72976.25177624197,26.765,26.7762,26.7258,26.7314,72976.2518
2006-06-01 11:55:00,47.76,47.76,47.67,47.7,92992.59512058264,26.7426,26.7426,26.6922,26.709,92992.5951
2006-06-01 12:00:00,47.67,47.74,47.63,47.73,86945.99140197971,26.6922,26.7314,26.6698,26.7258,86945.9914
2006-06-01 12:05:00,47.73,47.74,47.67,47.72,40032.68668868131,26.7258,26.7314,26.6922,26.7202,40032.6867
2006-06-01 12:10:00,47.71,47.73,47.66,47.7,40241.19026518486,26.7146,26.7258,26.6866,26.709,40241.1903
2006-06-01 12:15:00,47.72,47.81,47.72,47.8,31692.54362853937,26.7202,26.7706,26.7202,26.765,31692.5436
2006-06-01 12:20:00,47.8,47.83,47.75,47.78,23560.90414490098,26.765,26.7818,26.737,26.7538,23560.9041
2006-06-01 12:25:00,47.77,47.78,47.69,47.78,76729.31615330584,26.7482,26.7538,26.7034,26.7538,76729.3162
2006-06-01 12:30:00,47.78,47.85,47.78,47.8,49206.84405483744,26.7538,26.793,26.7538,26.765,49206.8441
2006-06-01 12:35:00,47.8,47.89,47.77,47.83,59632.02288001486,26.765,26.8154,26.7482,26.7818,59632.0229
2006-06-01 12:40:00,47.84,47.85,47.74,47.78,32735.06151105712,26.7874,26.793,26.7314,26.7538,32735.0615
2006-06-01 12:45:00,47.79,47.95,47.78,47.84,80273.87695386616,26.7594,26.8489,26.7538,26.7874,80273.877
2006-06-01 12:50:00,47.85,47.86,47.81,47.82,17722.804002801622,26.793,26.7986,26.7706,26.7762,17722.804
2006-06-01 12:55:00,47.8,47.94,47.8,47.86,56087.46207945454,26.765,26.8433,26.765,26.7986,56087.4621
2006-06-01 13:00:00,47.86,47.9,47.72,47.75,45245.27610127002,26.7986,26.821,26.7202,26.737,45245.2761
2006-06-01 13:05:00,47.73,47.82,47.72,47.77,31067.032899028723,26.7258,26.7762,26.7202,26.7482,31067.0329
2006-06-01 13:10:00,47.77,47.81,47.77,47.81,28773.493557489688,26.7482,26.7706,26.7482,26.7706,28773.4936
2006-06-01 13:15:00,47.81,47.91,47.81,47.84,49206.84405483744,26.7706,26.8266,26.7706,26.7874,49206.8441
2006-06-01 13:20:00,47.84,47.84,47.63,47.63,52751.40485539776,26.7874,26.7874,26.6698,26.6698,52751.4049
2006-06-01 13:25:00,47.63,47.72,47.62,47.67,67346.65521064616,26.6698,26.7202,26.6642,26.6922,67346.6552
2006-06-01 13:30:00,47.67,47.79,47.67,47.75,31692.54362853937,26.6922,26.7594,26.6922,26.737,31692.5436
2006-06-01 13:35:00,47.75,47.83,47.71,47.83,48789.83690183034,26.737,26.7818,26.7146,26.7818,48789.8369
2006-06-01 13:40:00,47.84,47.84,47.77,47.81,35445.608005603244,26.7874,26.7874,26.7482,26.7706,35445.608
2006-06-01 13:45:00,47.8,47.81,47.76,47.8,52751.40485539776,26.765,26.7706,26.7426,26.765,52751.4049
2006-06-01 13:50:00,47.8,47.8,47.65,47.65,36071.11873511389,26.765,26.765,26.681,26.681,36071.1187
2006-06-01 13:55:00,47.66,47.69,47.55,47.55,59006.51215050422,26.6866,26.7034,26.625,26.625,59006.5122
2006-06-01 14:00:00,47.55,47.59,47.39,47.46,96537.15592114294,26.625,26.6474,26.5354,26.5746,96537.1559
2006-06-01 14:05:00,47.45,47.45,47.21,47.34,141156.92129290232,26.569,26.569,26.4346,26.5074,141156.9213
2006-06-01 14:10:00,47.32,47.34,47.2,47.26,107587.845475831,26.4962,26.5074,26.429,26.4626,107587.8455
2006-06-01 14:15:00,47.26,47.37,47.2,47.37,127187.18166716456,26.4626,26.5242,26.429,26.5242,127187.1817
2006-06-01 14:20:00,47.36,47.5,47.31,47.47,67763.66236365326,26.5186,26.597,26.4906,26.5802,67763.6624
2006-06-01 14:25:00,47.46,47.53,47.39,47.52,50874.87266686583,26.5746,26.6138,26.5354,26.6082,50874.8727
2006-06-01 14:30:00,47.52,47.54,47.5,47.51,48789.83690183034,26.6082,26.6194,26.597,26.6026,48789.8369
2006-06-01 14:35:00,47.51,47.52,47.41,47.46,83609.93417792294,26.6026,26.6082,26.5466,26.5746,83609.9342
2006-06-01 14:40:00,47.43,47.52,47.43,47.5,47330.31186630551,26.5578,26.6082,26.5578,26.597,47330.3119
2006-06-01 14:45:00,47.51,47.53,47.45,47.53,75061.28754127744,26.6026,26.6138,26.569,26.6138,75061.2875
2006-06-01 14:50:00,47.53,47.6,47.5,47.53,57546.987114979376,26.6138,26.653,26.597,26.6138,57546.9871
2006-06-01 14:55:00,47.53,47.6,47.53,47.58,41700.71530070969,26.6138,26.653,26.6138,26.6418,41700.7153
2006-06-01 15:00:00,47.58,47.6,47.54,47.54,53585.41916141196,26.6418,26.653,26.6194,26.6194,53585.4192
2006-06-01 15:05:00,47.54,47.54,47.39,47.39,70474.20885819939,26.6194,26.6194,26.5354,26.5354,70474.2089
2006-06-01 15:10:00,47.39,47.44,47.36,47.41,112383.42773541262,26.5354,26.5634,26.5186,26.5466,112383.4277
2006-06-01 15:15:00,47.41,47.54,47.41,47.53,60257.53360952551,26.5466,26.6194,26.5466,26.6138,60257.5336
2006-06-01 15:20:00,47.53,47.73,47.53,47.72,55461.9513499439,26.6138,26.7258,26.6138,26.7202,55461.9513
2006-06-01 15:25:00,47.72,47.73,47.62,47.66,82775.91987190874,26.7202,26.7258,26.6642,26.6866,82775.9199
2006-06-01 15:30:00,47.65,47.7,47.63,47.63,120515.06721905102,26.681,26.709,26.6698,26.6698,120515.0672
2006-06-01 15:35:00,47.63,47.74,47.62,47.68,75061.28754127744,26.6698,26.7314,26.6642,26.6978,75061.2875
2006-06-01 15:40:00,47.69,47.86,47.69,47.82,120098.06006604392,26.7034,26.7986,26.7034,26.7762,120098.0601
2006-06-01 15:45:00,47.82,47.91,47.72,47.89,154084.14303612232,26.7762,26.8266,26.7202,26.8154,154084.143
2006-06-01 15:50:00,47.91,47.91,47.72,47.82,136986.84976283135,26.8266,26.8266,26.7202,26.7762,136986.8498
2006-06-01 15:55:00,47.82,47.9,47.8,47.89,198912.41198438525,26.7762,26.821,26.765,26.8154,198912.412
2006-06-02 09:30:00,48.44,48.53,48.34,48.44,244574.6952386624,27.1233,27.1737,27.0673,27.1233,244574.6952
2006-06-02 09:35:00,48.44,48.44,48.2,48.23,129272.21743220004,27.1233,27.1233,26.9889,27.0057,129272.2174
2006-06-02 09:40:00,48.29,48.29,47.98,47.98,93618.10585009328,27.0393,27.0393,26.8657,26.8657,93618.1059
2006-06-02 09:45:00,47.98,48.2,47.96,48.07,159713.73960171817,26.8657,26.9889,26.8545,26.9161,159713.7396
2006-06-02 09:50:00,48.1,48.22,47.93,47.93,133233.78538576746,26.9329,27.0001,26.8377,26.8377,133233.7854
2006-06-02 09:55:00,47.96,48.06,47.85,48.06,147829.03574101586,26.8545,26.9105,26.793,26.9105,147829.0357
2006-06-02 10:00:00,48.07,48.31,48.07,48.19,107379.34189932748,26.9161,27.0505,26.9161,26.9833,107379.3419
2006-06-02 10:05:00,48.19,48.39,48.19,48.35,79856.86980085907,26.9833,27.0953,26.9833,27.0729,79856.8698
2006-06-02 10:10:00,48.37,48.43,48.3,48.33,91533.0700850578,27.0841,27.1177,27.0449,27.0617,91533.0701
2006-06-02 10:15:00,48.35,48.39,48.27,48.3,119681.05291303682,27.0729,27.0953,27.0281,27.0449,119681.0529
2006-06-02 10:20:00,48.34,48.38,48.22,48.25,76520.81257680229,27.0673,27.0897,27.0001,27.0169,76520.8126
2006-06-02 10:25:00,48.29,48.29,48.13,48.19,146578.01428199458,27.0393,27.0393,26.9497,26.9833,146578.0143
2006-06-02 10:30:00,48.2,48.3,48.19,48.26,74018.7696587597,26.9889,27.0449,26.9833,27.0225,74018.7697
2006-06-02 10:35:00,48.24,48.24,48.1,48.16,91324.56650855424,27.0113,27.0113,26.9329,26.9665,91324.5665
2006-06-02 10:40:00,48.16,48.18,48.09,48.18,131982.76392674618,26.9665,26.9777,26.9273,26.9777,131982.7639
2006-06-02 10:45:00,48.18,48.25,48.16,48.18,89448.0343200223,26.9777,27.0169,26.9665,26.9777,89448.0343
2006-06-02 10:50:00,48.18,48.37,48.15,48.36,120515.06721905102,26.9777,27.0841,26.9609,27.0785,120515.0672
2006-06-02 10:55:00,48.36,48.36,48.15,48.2,59006.51215050422,27.0785,27.0785,26.9609,26.9889,59006.5122
2006-06-02 11:00:00,48.22,48.28,48.2,48.2,35862.61515861034,27.0001,27.0337,26.9889,26.9889,35862.6152
2006-06-02 11:05:00,48.19,48.19,47.96,48.1,148663.05004703006,26.9833,26.9833,26.8545,26.9329,148663.05
2006-06-02 11:10:00,48.11,48.18,48.06,48.11,47538.81544280905,26.9385,26.9777,26.9105,26.9385,47538.8154
2006-06-02 11:15:00,48.1,48.1,47.96,47.99,79231.35907134842,26.9329,26.9329,26.8545,26.8713,79231.3591
2006-06-02 11:20:00,47.99,48.05,47.85,47.89,66304.13732812842,26.8713,26.9049,26.793,26.8154,66304.1373
2006-06-02 11:25:00,47.86,47.96,47.85,47.89,66512.64090463196,26.7986,26.8545,26.793,26.8154,66512.6409
2006-06-02 11:30:00,47.91,48.05,47.89,47.96,57129.97996197228,26.8266,26.9049,26.8154,26.8545,57129.98
2006-06-02 11:35:00,47.93,48.05,47.92,48.04,67138.1516341426,26.8377,26.9049,26.8322,26.8993,67138.1516
2006-06-02 11:40:00,48.02,48.02,47.83,47.83,56712.97280896518,26.8881,26.8881,26.7818,26.7818,56712.9728
2006-06-02 11:45:00,47.83,48.01,47.83,47.98,69431.69097568165,26.7818,26.8825,26.7818,26.8657,69431.691
2006-06-02 11:50:00,47.98,48.0,47.88,47.98,55253.44777344035,26.8657,26.8769,26.8098,26.8657,55253.4478
2006-06-02 11:55:00,47.98,48.03,47.97,48.03,28981.99713399324,26.8657,26.8937,26.8601,26.8937,28981.9971
2006-06-02 12:00:00,48.01,48.12,47.97,48.12,46287.79398378776,26.8825,26.9441,26.8601,26.9441,46287.794
2006-06-02 12:05:00,48.12,48.2,48.12,48.13,35028.600852596144,26.9441,26.9889,26.9441,26.9497,35028.6009
2006-06-02 12:10:00,48.13,48.19,48.09,48.09,27730.97567497195,26.9497,26.9833,26.9273,26.9273,27730.9757
2006-06-02 12:15:00,48.08,48.09,48.02,48.02,71308.22316421357,26.9217,26.9273,26.8881,26.8881,71308.2232
2006-06-02 12:20:00,48.03,48.17,47.98,48.15,121349.0815250652,26.8937,26.9721,26.8657,26.9609,121349.0815
2006-06-02 12:25:00,48.11,48.15,47.99,47.99,50874.87266686583,26.9385,26.9609,26.8713,26.8713,50874.8727
2006-06-02 12:30:00,47.97,47.98,47.91,47.96,70265.70528169583,26.8601,26.8657,26.8266,26.8545,70265.7053
2006-06-02 12:35:00,47.96,47.98,47.91,47.96,35862.61515861034,26.8545,26.8657,26.8266,26.8545,35862.6152
2006-06-02 12:40:00,47.96,48.01,47.9,48.01,31275.53647553227,26.8545,26.8825,26.821,26.8825,31275.5365
2006-06-02 12:45:00,48.01,48.01,47.96,47.98,23352.40056839743,26.8825,26.8825,26.8545,26.8657,23352.4006
2006-06-02 12:50:00,47.98,48.0,47.96,47.96,64219.10156309293,26.8657,26.8769,26.8545,26.8545,64219.1016
2006-06-02 12:55:00,47.98,48.0,47.93,47.96,37739.14734714227,26.8657,26.8769,26.8377,26.8545,37739.1473
2006-06-02 13:00:00,47.96,48.0,47.95,48.0,41075.20457119905,26.8545,26.8769,26.8489,26.8769,41075.2046
2006-06-02 13:05:00,48.0,48.08,47.99,48.0,45453.77967777357,26.8769,26.9217,26.8713,26.8769,45453.7797
2006-06-02 13:10:00,48.0,48.02,47.97,48.0,34403.0901230855,26.8769,26.8881,26.8601,26.8769,34403.0901
2006-06-02 13:15:00,48.0,48.07,48.0,48.06,37113.63661763163,26.8769,26.9161,26.8769,26.9105,37113.6366
2006-06-02 13:20:00,48.05,48.08,47.99,48.0,38781.665229660015,26.9049,26.9217,26.8713,26.8769,38781.6652
2006-06-02 13:25:00,48.01,48.1,47.98,48.06,63802.09441008583,26.8825,26.9329,26.8657,26.9105,63802.0944
2006-06-02 13:30:00,48.1,48.1,48.01,48.03,71725.23031722067,26.9329,26.9329,26.8825,26.8937,71725.2303
2006-06-02 13:35:00,48.02,48.06,47.9,47.91,117179.00999499424,26.8881,26.9105,26.821,26.8266,117179.01
2006-06-02 13:40:00,47.91,47.99,47.89,47.98,59423.51930351132,26.8266,26.8713,26.8154,26.8657,59423.5193
2006-06-02 13:45:00,47.98,48.07,47.89,48.07,51083.37624336938,26.8657,26.9161,26.8154,26.9161,51083.3762
2006-06-02 13:50:00,48.06,48.07,47.94,47.94,51083.37624336938,26.9105,26.9161,26.8433,26.8433,51083.3762
2006-06-02 13:55:00,47.94,48.04,47.93,48.04,64844.612292603575,26.8433,26.8993,26.8377,26.8993,64844.6123
2006-06-02 14:00:00,48.04,48.06,47.96,47.99,38573.16165315647,26.8993,26.9105,26.8545,26.8713,38573.1617
2006-06-02 14:05:00,47.98,48.14,47.96,48.14,43368.743912738086,26.8657,26.9553,26.8545,26.9553,43368.7439
2006-06-02 14:10:00,48.12,48.16,48.08,48.08,74644.28038827036,26.9441,26.9665,26.9217,26.9217,74644.2804
2006-06-02 14:15:00,48.07,48.12,48.06,48.1,75478.29469428454,26.9161,26.9441,26.9105,26.9329,75478.2947
2006-06-02 14:20:00,48.1,48.16,48.1,48.14,104460.29182827778,26.9329,26.9665,26.9329,26.9553,104460.2918
2006-06-02 14:25:00,48.14,48.3,48.12,48.24,113217.44204142682,26.9553,27.0449,26.9441,27.0113,113217.442
2006-06-02 14:30:00,48.23,48.3,48.22,48.27,305249.236001195,27.0057,27.0449,27.0001,27.0281,305249.236
2006-06-02 14:35:00,48.28,48.3,48.23,48.27,70891.21601120649,27.0337,27.0449,27.0057,27.0281,70891.216
2006-06-02 14:40:00,48.28,48.3,48.19,48.22,86528.98424897261,27.0337,27.0449,26.9833,27.0001,86528.9842
2006-06-02 14:45:00,48.22,48.28,48.2,48.25,64636.108716100025,27.0001,27.0337,26.9889,27.0169,64636.1087
2006-06-02 14:50:00,48.24,48.34,48.19,48.3,239779.1129790808,27.0113,27.0673,26.9833,27.0449,239779.113
2006-06-02 14:55:00,48.29,48.33,48.27,48.31,99039.19883918553,27.0393,27.0617,27.0281,27.0505,99039.1988
2006-06-02 15:00:00,48.33,48.33,48.21,48.21,105085.80255778844,27.0617,27.0617,26.9945,26.9945,105085.8026
2006-06-02 15:05:00,48.24,48.25,48.15,48.22,121974.59225457588,27.0113,27.0169,26.9609,27.0001,121974.5923
2006-06-02 15:10:00,48.22,48.23,48.19,48.22,30650.025746021627,27.0001,27.0057,26.9833,27.0001,30650.0257
2006-06-02 15:15:00,48.22,48.29,48.22,48.28,60674.54076253261,27.0001,27.0393,27.0001,27.0337,60674.5408
2006-06-02 15:20:00,48.29,48.34,48.26,48.32,85069.45921344777,27.0393,27.0673,27.0225,27.0561,85069.4592
2006-06-02 15:25:00,48.32,48.37,48.26,48.37,81316.3948363839,27.0561,27.0841,27.0225,27.0841,81316.3948
2006-06-02 15:30:00,48.34,48.44,48.34,48.43,110089.8883938736,27.0673,27.1233,27.0673,27.1177,110089.8884
2006-06-02 15:35:00,48.43,48.47,48.39,48.4,111966.42058240554,27.1177,27.1401,27.0953,27.1009,111966.4206
2006-06-02 15:40:00,48.4,48.44,48.38,48.39,114259.95992394457,27.1009,27.1233,27.0897,27.0953,114259.9599
2006-06-02 15:45:00,48.4,48.42,48.36,48.37,102375.2560632423,27.1009,27.1121,27.0785,27.0841,102375.2561
2006-06-02 15:50:00,48.37,48.42,48.33,48.38,145743.99997598038,27.0841,27.1121,27.0617,27.0897,145744.0
2006-06-02 15:55:00,48.39,48.41,48.34,48.34,127395.68524366812,27.0953,27.1065,27.0673,27.0673,127395.6852
2006-06-05 09:30:00,48.68,48.84,48.49,48.82,295241.06432902464,27.2577,27.3473,27.1513,27.3361,295241.0643
2006-06-05 09:35:00,48.81,48.81,48.55,48.73,116970.5064184907,27.3305,27.3305,27.1849,27.2857,116970.5064
2006-06-05 09:40:00,48.73,48.85,48.69,48.75,134067.79969178166,27.2857,27.3529,27.2633,27.2969,134067.7997
2006-06-05 09:45:00,48.72,48.73,48.51,48.51,136152.83545681715,27.2801,27.2857,27.1625,27.1625,136152.8355
2006-06-05 09:50:00,48.52,48.55,48.29,48.46,250829.8025337688,27.1681,27.1849,27.0393,27.1345,250829.8025
2006-06-05 09:55:00,48.45,48.55,48.34,48.42,128855.21027919296,27.1289,27.1849,27.0673,27.1121,128855.2103
2006-06-05 10:00:00,48.42,48.43,48.34,48.34,127812.69239667522,27.1121,27.1177,27.0673,27.0673,127812.6924
2006-06-05 10:05:00,48.34,48.49,48.33,48.37,140531.41056339166,27.0673,27.1513,27.0617,27.0841,140531.4106
2006-06-05 10:10:00,48.36,48.36,48.02,48.04,197869.8941018675,27.0785,27.0785,26.8881,26.8993,197869.8941
2006-06-05 10:15:00,48.04,48.19,47.97,48.13,279811.79966776207,26.8993,26.9833,26.8601,26.9497,279811.7997
2006-06-05 10:20:00,48.14,48.25,48.08,48.14,140531.41056339166,26.9553,27.0169,26.9217,26.9553,140531.4106
2006-06-05 10:25:00,48.15,48.23,48.12,48.18,98413.68810967488,26.9609,27.0057,26.9441,26.9777,98413.6881
2006-06-05 10:30:00,48.18,48.3,48.18,48.27,195159.34760732137,26.9777,27.0449,26.9777,27.0281,195159.3476
2006-06-05 10:35:00,48.25,48.39,48.22,48.23,130523.23889122136,27.0169,27.0953,27.0001,27.0057,130523.2389
2006-06-05 10:40:00,48.24,48.29,48.17,48.29,118638.53503051908,27.0113,27.0393,26.9721,27.0393,118638.535
2006-06-05 10:45:00,48.29,48.34,48.22,48.3,67346.65521064616,27.0393,27.0673,27.0001,27.0449,67346.6552
2006-06-05 10:50:00,48.3,48.32,48.21,48.23,98830.69526268198,27.0449,27.0561,26.9945,27.0057,98830.6953
2006-06-05 10:55:00,48.23,48.29,48.17,48.21,80273.87695386616,27.0057,27.0393,26.9721,26.9945,80273.877
2006-06-05 11:00:00,48.21,48.26,48.19,48.22,93826.6094265968,26.9945,27.0225,26.9833,27.0001,93826.6094
2006-06-05 11:05:00,48.2,48.31,48.2,48.25,62551.07295106454,26.9889,27.0505,26.9889,27.0169,62551.073
2006-06-05 11:10:00,48.25,48.29,48.21,48.26,57129.97996197228,27.0169,27.0393,26.9945,27.0225,57129.98
2006-06-05 11:15:00,48.25,48.26,48.15,48.15,69640.19455218519,27.0169,27.0225,26.9609,26.9609,69640.1946
2006-06-05 11:20:00,48.15,48.15,48.06,48.07,105711.31328729908,26.9609,26.9609,26.9105,26.9161,105711.3133
2006-06-05 11:25:00,48.07,48.1,47.89,47.97,120098.06006604392,26.9161,26.9329,26.8154,26.8601,120098.0601
2006-06-05 11:30:00,47.95,48.03,47.89,48.0,111757.91700590198,26.8489,26.8937,26.8154,26.8769,111757.917
2006-06-05 11:35:00,47.98,48.0,47.86,47.89,99456.20599219264,26.8657,26.8769,26.7986,26.8154,99456.206
2006-06-05 11:40:00,47.89,48.02,47.86,48.02,104043.28467527068,26.8154,26.8881,26.7986,26.8881,104043.2847
2006-06-05 11:45:00,48.03,48.08,48.02,48.04,91116.06293205069,26.8937,26.9217,26.8881,26.8993,91116.0629
2006-06-05 11:50:00,48.04,48.05,47.88,47.93,60049.03003302196,26.8993,26.9049,26.8098,26.8377,60049.03
2006-06-05 11:55:00,47.91,47.93,47.82,47.82,105085.80255778844,26.8266,26.8377,26.7762,26.7762,105085.8026
2006-06-05 12:00:00,47.81,47.85,47.69,47.82,161590.27179025006,26.7706,26.793,26.7034,26.7762,161590.2718
2006-06-05 12:05:00,47.82,47.96,47.77,47.91,91533.0700850578,26.7762,26.8545,26.7482,26.8266,91533.0701
2006-06-05 12:10:00,47.89,47.89,47.7,47.7,64636.108716100025,26.8154,26.8154,26.709,26.709,64636.1087
2006-06-05 12:15:00,47.7,47.7,47.49,47.53,141990.93559891652,26.709,26.709,26.5914,26.6138,141990.9356
2006-06-05 12:20:00,47.53,47.6,47.33,47.38,155543.66807164715,26.6138,26.653,26.5018,26.5298,155543.6681
2006-06-05 12:25:00,47.37,47.6,47.37,47.52,117804.5207245049,26.5242,26.653,26.5242,26.6082,117804.5207
2006-06-05 12:30:00,47.53,47.58,47.48,47.48,110715.39912338424,26.6138,26.6418,26.5858,26.5858,110715.3991
2006-06-05 12:35:00,47.49,47.54,47.48,47.51,110089.8883938736,26.5914,26.6194,26.5858,26.6026,110089.8884
2006-06-05 12:40:00,47.49,47.57,47.44,47.54,100707.22745121393,26.5914,26.6362,26.5634,26.6194,100707.2275
2006-06-05 12:45:00,47.56,47.63,47.54,47.63,56295.96565595809,26.6306,26.6698,26.6194,26.6698,56295.9657
2006-06-05 12:50:00,47.63,47.69,47.61,47.64,40241.19026518486,26.6698,26.7034,26.6586,26.6754,40241.1903
2006-06-05 12:55:00,47.63,47.67,47.51,47.57,59006.51215050422,26.6698,26.6922,26.6026,26.6362,59006.5122
2006-06-05 13:00:00,47.57,47.62,47.51,47.61,50666.36909036228,26.6362,26.6642,26.6026,26.6586,50666.3691
2006-06-05 13:05:00,47.61,47.74,47.61,47.7,60466.03718602906,26.6586,26.7314,26.6586,26.709,60466.0372
2006-06-05 13:10:00,47.73,47.79,47.7,47.75,111757.91700590198,26.7258,26.7594,26.709,26.737,111757.917
2006-06-05 13:15:00,47.76,47.78,47.67,47.78,82150.4091423981,26.7426,26.7538,26.6922,26.7538,82150.4091
2006-06-05 13:20:00,47.79,47.82,47.63,47.63,100707.22745121393,26.7594,26.7762,26.6698,26.6698,100707.2275
2006-06-05 13:25:00,47.64,47.69,47.53,47.56,94869.12730911456,26.6754,26.7034,26.6138,26.6306,94869.1273
2006-06-05 13:30:00,47.57,47.63,47.48,47.48,121974.59225457588,26.6362,26.6698,26.5858,26.5858,121974.5923
2006-06-05 13:35:00,47.48,47.52,47.37,47.44,144075.971363952,26.5858,26.6082,26.5242,26.5634,144075.9714
2006-06-05 13:40:00,47.44,47.5,47.43,47.5,114259.95992394457,26.5634,26.597,26.5578,26.597,114259.9599
2006-06-05 13:45:00,47.5,47.51,47.44,47.46,121349.0815250652,26.597,26.6026,26.5634,26.5746,121349.0815
2006-06-05 13:50:00,47.4,47.42,47.23,47.23,243115.1702031376,26.541,26.5522,26.4458,26.4458,243115.1702
2006-06-05 13:55:00,47.24,47.26,47.11,47.21,140114.40341038458,26.4514,26.4626,26.3786,26.4346,140114.4034
2006-06-05 14:00:00,47.22,47.27,47.07,47.13,122183.0958310794,26.4402,26.4682,26.3562,26.3898,122183.0958
2006-06-05 14:05:00,47.15,47.21,47.11,47.13,118638.53503051908,26.401,26.4346,26.3786,26.3898,118638.535
2006-06-05 14:10:00,47.14,47.18,47.08,47.08,102375.2560632423,26.3954,26.4178,26.3618,26.3618,102375.2561
2006-06-05 14:15:00,47.1,47.24,47.0,47.05,217886.23744620816,26.373,26.4514,26.317,26.345,217886.2374
2006-06-05 14:20:00,47.04,47.19,46.91,47.07,195159.34760732137,26.3394,26.4234,26.2666,26.3562,195159.3476
2006-06-05 14:25:00,47.07,47.24,46.98,47.24,135110.3175742994,26.3562,26.4514,26.3058,26.4514,135110.3176
2006-06-05 14:30:00,47.25,47.29,47.07,47.16,98830.69526268198,26.457,26.4794,26.3562,26.4066,98830.6953
2006-06-05 14:35:00,47.17,47.19,47.06,47.07,108213.35620534164,26.4122,26.4234,26.3506,26.3562,108213.3562
2006-06-05 14:40:00,47.07,47.1,46.94,47.02,184942.6723586475,26.3562,26.373,26.2834,26.3282,184942.6724
2006-06-05 14:45:00,47.02,47.06,46.95,47.0,178062.0543340304,26.3282,26.3506,26.289,26.317,178062.0543
2006-06-05 14:50:00,47.0,47.06,46.97,47.01,144909.9856699662,26.317,26.3506,26.3002,26.3226,144909.9857
2006-06-05 14:55:00,47.03,47.1,47.01,47.01,206835.54789152008,26.3338,26.373,26.3226,26.3226,206835.5479
2006-06-05 15:00:00,47.0,47.02,46.86,46.86,147412.02858800878,26.317,26.3282,26.2386,26.2386,147412.0286
2006-06-05 15:05:00,46.87,46.91,46.73,46.82,283356.36046832235,26.2442,26.2666,26.1658,26.2162,283356.3605
2006-06-05 15:10:00,46.83,46.88,46.69,46.79,193491.318995293,26.2218,26.2498,26.1434,26.1994,193491.319
2006-06-05 15:15:00,46.79,46.95,46.77,46.93,163883.81113178912,26.1994,26.289,26.1882,26.2778,163883.8111
2006-06-05 15:20:00,46.93,47.05,46.92,46.98,102792.2632162494,26.2778,26.345,26.2722,26.3058,102792.2632
2006-06-05 15:25:00,46.97,47.08,46.89,46.98,210380.1086920804,26.3002,26.3618,26.2554,26.3058,210380.1087
2006-06-05 15:30:00,46.98,47.04,46.89,46.95,235192.03429600268,26.3058,26.3394,26.2554,26.289,235192.0343
2006-06-05 15:35:00,46.95,47.02,46.94,46.96,195367.8511838249,26.289,26.3282,26.2834,26.2946,195367.8512
2006-06-05 15:40:00,46.96,46.97,46.75,46.81,224558.3518943217,26.2946,26.3002,26.177,26.2106,224558.3519
2006-06-05 15:45:00,46.81,46.86,46.64,46.64,203290.98709095977,26.2106,26.2386,26.1154,26.1154,203290.9871
2006-06-05 15:50:00,46.64,46.85,46.63,46.78,228519.9198478892,26.1154,26.233,26.1098,26.1938,228519.9198
2006-06-05 15:55:00,46.78,46.82,46.65,46.76,280645.81397377624,26.1938,26.2162,26.121,26.1826,280645.814
2006-06-06 09:30:00,46.74,46.84,46.67,46.75,259586.95274691784,26.1714,26.2274,26.1322,26.177,259586.9527
2006-06-06 09:35:00,46.79,47.09,46.73,47.09,205167.5192794917,26.1994,26.3674,26.1658,26.3674,205167.5193
2006-06-06 09:40:00,47.09,47.14,47.0,47.13,269595.1244190882,26.3674,26.3954,26.317,26.3898,269595.1244
2006-06-06 09:45:00,47.13,47.19,46.86,46.86,246451.2274271943,26.3898,26.4234,26.2386,26.2386,246451.2274
2006-06-06 09:50:00,46.91,46.97,46.76,46.79,209337.59080956268,26.2666,26.3002,26.1826,26.1994,209337.5908
2006-06-06 09:55:00,46.8,46.8,46.55,46.68,256459.3990993646,26.205,26.205,26.065,26.1378,256459.3991
2006-06-06 10:00:00,46.68,46.72,46.54,46.66,161590.27179025006,26.1378,26.1602,26.0594,26.1266,161590.2718
2006-06-06 10:05:00,46.66,46.8,46.57,46.8,191197.779653754,26.1266,26.205,26.0762,26.205,191197.7797
2006-06-06 10:10:00,46.81,46.91,46.71,46.87,160339.25033122877,26.2106,26.2666,26.1546,26.2442,160339.2503
2006-06-06 10:15:00,46.87,46.94,46.84,46.84,187653.21885319363,26.2442,26.2834,26.2274,26.2274,187653.2189
2006-06-06 10:20:00,46.82,47.06,46.81,46.99,182649.13301710848,26.2162,26.3506,26.2106,26.3114,182649.133
2006-06-06 10:25:00,47.0,47.09,46.55,47.05,187027.70812368297,26.317,26.3674,26.065,26.345,187027.7081
2006-06-06 10:30:00,47.05,47.37,47.02,47.36,213299.15876313008,26.345,26.5242,26.3282,26.5186,213299.1588
2006-06-06 10:35:00,47.35,47.36,46.99,47.1,209337.59080956268,26.513,26.5186,26.3114,26.373,209337.5908
2006-06-06 10:40:00,47.12,47.14,47.01,47.02,123225.61371359717,26.3842,26.3954,26.3226,26.3282,123225.6137
2006-06-06 10:45:00,47.02,47.02,46.77,46.85,175351.50783948426,26.3282,26.3282,26.1882,26.233,175351.5078
2006-06-06 10:50:00,46.85,46.92,46.81,46.91,114051.456347441,26.233,26.2722,26.2106,26.2666,114051.4563
2006-06-06 10:55:00,46.91,46.92,46.71,46.73,109881.38481737004,26.2666,26.2722,26.1546,26.1658,109881.3848
2006-06-06 11:00:00,46.76,46.78,46.52,46.53,229770.9413069104,26.1826,26.1938,26.0482,26.0538,229770.9413
2006-06-06 11:05:00,46.55,46.65,46.43,46.52,259378.4491704143,26.065,26.121,25.9978,26.0482,259378.4492
2006-06-06 11:10:00,46.53,46.61,46.45,46.57,221847.8053997756,26.0538,26.0986,26.009,26.0762,221847.8054
2006-06-06 11:15:00,46.57,46.63,46.52,46.57,124893.64232562554,26.0762,26.1098,26.0482,26.0762,124893.6423
2006-06-06 11:20:00,46.58,46.76,46.58,46.68,100290.2202982068,26.0818,26.1826,26.0818,26.1378,100290.2203
2006-06-06 11:25:00,46.66,46.69,46.57,46.65,97579.67380366068,26.1266,26.1434,26.0762,26.121,97579.6738
2006-06-06 11:30:00,46.64,46.76,46.64,46.71,83192.92702491584,26.1154,26.1826,26.1154,26.1546,83192.927
2006-06-06 11:35:00,46.69,46.69,46.47,46.48,163049.79682577492,26.1434,26.1434,26.0202,26.0258,163049.7968
2006-06-06 11:40:00,46.47,46.53,46.33,46.34,130106.23173821424,26.0202,26.0538,25.9419,25.9475,130106.2317
2006-06-06 11:45:00,46.32,46.42,46.31,46.4,208086.56935054137,25.9363,25.9922,25.9307,25.981,208086.5694
2006-06-06 11:50:00,46.4,46.4,46.26,46.27,201205.95132592428,25.981,25.981,25.9027,25.9083,201205.9513
2006-06-06 11:55:00,46.26,46.3,46.19,46.26,114885.4706534552,25.9027,25.9251,25.8635,25.9027,114885.4707
2006-06-06 12:00:00,46.26,46.34,46.22,46.33,66721.14448113552,25.9027,25.9475,25.8803,25.9419,66721.1445
2006-06-06 12:05:00,46.33,46.47,46.3,46.46,94243.61657960391,25.9419,26.0202,25.9251,26.0146,94243.6166
2006-06-06 12:10:00,46.46,46.71,46.45,46.64,126978.67809066102,26.0146,26.1546,26.009,26.1154,126978.6781
2006-06-06 12:15:00,46.65,46.77,46.57,46.71,104251.78825177424,26.121,26.1882,26.0762,26.1546,104251.7883
2006-06-06 12:20:00,46.7,46.77,46.69,46.7,160339.25033122877,26.149,26.1882,26.1434,26.149,160339.2503
2006-06-06 12:25:00,46.69,46.69,46.61,46.64,79856.86980085907,26.1434,26.1434,26.0986,26.1154,79856.8698
2006-06-06 12:30:00,46.64,46.79,46.64,46.79,67346.65521064616,26.1154,26.1994,26.1154,26.1994,67346.6552
2006-06-06 12:35:00,46.79,46.98,46.77,46.98,82358.91271890164,26.1994,26.3058,26.1882,26.3058,82358.9127
2006-06-06 12:40:00,46.98,47.36,46.98,47.36,226017.87692984653,26.3058,26.5186,26.3058,26.5186,226017.8769
2006-06-06 12:45:00,47.38,47.39,47.03,47.04,118847.03860702264,26.5298,26.5354,26.3338,26.3394,118847.0386
2006-06-06 12:50:00,47.03,47.24,47.03,47.22,115927.98853597297,26.3338,26.4514,26.3338,26.4402,115927.9885
2006-06-06 12:55:00,47.23,47.4,47.21,47.38,131982.76392674618,26.4458,26.541,26.4346,26.5298,131982.7639
2006-06-06 13:00:00,47.35,47.37,47.06,47.07,120306.56364254748,26.513,26.5242,26.3506,26.3562,120306.5636
2006-06-06 13:05:00,47.07,47.35,47.07,47.22,116762.00284198717,26.3562,26.513,26.3562,26.4402,116762.0028
2006-06-06 13:10:00,47.24,47.26,47.17,47.2,63176.58368057519,26.4514,26.4626,26.4122,26.429,63176.5837
2006-06-06 13:15:00,47.17,47.2,47.12,47.16,62342.569374561,26.4122,26.429,26.3842,26.4066,62342.5694
2006-06-06 13:20:00,47.16,47.28,47.1,47.19,75895.30184729164,26.4066,26.4738,26.373,26.4234,75895.3018
2006-06-06 13:25:00,47.19,47.3,47.14,47.26,121974.59225457588,26.4234,26.485,26.3954,26.4626,121974.5923
2006-06-06 13:30:00,47.26,47.43,47.25,47.43,110923.9026998878,26.4626,26.5578,26.457,26.5578,110923.9027
2006-06-06 13:35:00,47.41,47.57,47.41,47.56,108421.8597818452,26.5466,26.6362,26.5466,26.6306,108421.8598
2006-06-06 13:40:00,47.54,47.54,47.37,47.41,112800.43488841972,26.6194,26.6194,26.5242,26.5466,112800.4349
2006-06-06 13:45:00,47.41,47.43,47.2,47.3,155335.1644951436,26.5466,26.5578,26.429,26.485,155335.1645
2006-06-06 13:50:00,47.31,47.34,47.17,47.31,76103.80542379519,26.4906,26.5074,26.4122,26.4906,76103.8054
2006-06-06 13:55:00,47.32,47.42,47.28,47.41,71933.73389372423,26.4962,26.5522,26.4738,26.5466,71933.7339
2006-06-06 14:00:00,47.42,47.53,47.35,47.42,76729.31615330584,26.5522,26.6138,26.513,26.5522,76729.3162
2006-06-06 14:05:00,47.41,47.46,47.37,47.38,79231.35907134842,26.5466,26.5746,26.5242,26.5298,79231.3591
2006-06-06 14:10:00,47.39,47.43,47.21,47.25,85903.47351946197,26.5354,26.5578,26.4346,26.457,85903.4735
2006-06-06 14:15:00,47.25,47.32,47.2,47.2,69848.69812868875,26.457,26.4962,26.429,26.429,69848.6981
2006-06-06 14:20:00,47.2,47.25,47.15,47.16,105919.81686380264,26.429,26.457,26.401,26.4066,105919.8169
2006-06-06 14:25:00,47.16,47.31,47.16,47.22,98413.68810967488,26.4066,26.4906,26.4066,26.4402,98413.6881
2006-06-06 14:30:00,47.21,47.28,47.17,47.17,93618.10585009328,26.4346,26.4738,26.4122,26.4122,93618.1059
2006-06-06 14:35:00,47.17,47.33,47.17,47.3,64427.60513959648,26.4122,26.5018,26.4122,26.485,64427.6051
2006-06-06 14:40:00,47.3,47.3,47.0,47.0,76520.81257680229,26.485,26.485,26.317,26.317,76520.8126
2006-06-06 14:45:00,47.05,47.1,47.0,47.09,96120.14876813584,26.345,26.373,26.317,26.3674,96120.1488
2006-06-06 14:50:00,47.11,47.22,47.08,47.18,87362.99855498681,26.3786,26.4402,26.3618,26.4178,87362.9986
2006-06-06 14:55:00,47.18,47.21,47.12,47.12,73184.75535274552,26.4178,26.4346,26.3842,26.3842,73184.7554
2006-06-06 15:00:00,47.13,47.16,47.01,47.12,84026.94133093003,26.3898,26.4066,26.3226,26.3842,84026.9413
2006-06-06 15:05:00,47.14,47.21,47.1,47.11,82567.4162954052,26.3954,26.4346,26.373,26.3786,82567.4163
2006-06-06 15:10:00,47.1,47.16,47.05,47.16,96954.16307415004,26.373,26.4066,26.345,26.4066,96954.1631
2006-06-06 15:15:00,47.22,47.22,46.93,46.97,151165.09296507263,26.4402,26.4402,26.2778,26.3002,151165.093
2006-06-06 15:20:00,46.98,47.03,46.97,47.0,90907.55935554714,26.3058,26.3338,26.3002,26.317,90907.5594
2006-06-06 15:25:00,47.0,47.01,46.97,46.98,70474.20885819939,26.317,26.3226,26.3002,26.3058,70474.2089
2006-06-06 15:30:00,46.98,46.99,46.88,46.99,114885.4706534552,26.3058,26.3114,26.2498,26.3114,114885.4707
2006-06-06 15:35:00,47.0,47.13,47.0,47.07,112174.92415890908,26.317,26.3898,26.317,26.3562,112174.9242
2006-06-06 15:40:00,47.06,47.28,47.06,47.15,89031.0271670152,26.3506,26.4738,26.3506,26.401,89031.0272
2006-06-06 15:45:00,47.15,47.16,47.05,47.08,191197.779653754,26.401,26.4066,26.345,26.3618,191197.7797
2006-06-06 15:50:00,47.08,47.09,47.03,47.08,243323.67377964107,26.3618,26.3674,26.3338,26.3618,243323.6738
2006-06-06 15:55:00,47.08,47.1,47.06,47.09,152833.12157710103,26.3618,26.373,26.3506,26.3674,152833.1216
2006-06-07 09:30:00,46.62,46.62,46.52,46.52,162424.28609626426,26.2034,26.2034,26.1472,26.1472,162424.2861
2006-06-07 09:35:00,46.52,46.53,46.18,46.28,138863.3819513633,26.1472,26.1529,25.9561,26.0123,138863.382
2006-06-07 09:40:00,46.28,46.45,46.28,46.41,124893.64232562554,26.0123,26.1079,26.0123,26.0854,124893.6423
2006-06-07 09:45:00,46.36,46.36,46.19,46.24,165760.34332032103,26.0573,26.0573,25.9618,25.9899,165760.3433
2006-06-07 09:50:00,46.23,46.33,46.12,46.12,170764.4291564062,25.9842,26.0404,25.9224,25.9224,170764.4292
2006-06-07 09:55:00,46.11,46.15,45.93,46.06,213299.15876313008,25.9168,25.9393,25.8156,25.8887,213299.1588
2006-06-07 10:00:00,46.04,46.1,45.93,46.06,221013.7910937614,25.8774,25.9112,25.8156,25.8887,221013.7911
2006-06-07 10:05:00,46.06,46.19,45.95,46.01,222890.3232822933,25.8887,25.9618,25.8269,25.8606,222890.3233
2006-06-07 10:10:00,45.98,46.31,45.98,46.17,213299.15876313008,25.8437,26.0292,25.8437,25.9505,213299.1588
2006-06-07 10:15:00,46.15,46.19,46.02,46.08,157837.2074131862,25.9393,25.9618,25.8662,25.8999,157837.2074
2006-06-07 10:20:00,46.07,46.07,45.78,45.84,185359.6795116546,25.8943,25.8943,25.7313,25.765,185359.6795
2006-06-07 10:25:00,45.85,45.88,45.74,45.82,166385.8540498317,25.7707,25.7875,25.7088,25.7538,166385.854
2006-06-07 10:30:00,45.84,45.85,45.61,45.71,290236.9784929395,25.765,25.7707,25.6358,25.692,290236.9785
2006-06-07 10:35:00,45.72,45.85,45.68,45.74,194533.8368778108,25.6976,25.7707,25.6751,25.7088,194533.8369
2006-06-07 10:40:00,45.73,45.99,45.7,45.86,185151.17593515103,25.7032,25.8493,25.6863,25.7763,185151.1759
2006-06-07 10:45:00,45.84,45.92,45.66,45.74,211422.62657459817,25.765,25.81,25.6639,25.7088,211422.6266
2006-06-07 10:50:00,45.74,45.8,45.57,45.63,194325.3333013072,25.7088,25.7426,25.6133,25.647,194325.3333
2006-06-07 10:55:00,45.61,45.81,45.58,45.73,127812.69239667522,25.6358,25.7482,25.6189,25.7032,127812.6924
2006-06-07 11:00:00,45.73,45.8,45.67,45.75,86111.97709596551,25.7032,25.7426,25.6695,25.7145,86111.9771
2006-06-07 11:05:00,45.75,45.8,45.59,45.61,148454.54647052652,25.7145,25.7426,25.6245,25.6358,148454.5465
2006-06-07 11:10:00,45.62,45.68,45.58,45.65,157420.2002601791,25.6414,25.6751,25.6189,25.6582,157420.2003
2006-06-07 11:15:00,45.65,45.83,45.65,45.81,218928.7553287259,25.6582,25.7594,25.6582,25.7482,218928.7553
2006-06-07 11:20:00,45.81,45.83,45.72,45.79,189112.74388871845,25.7482,25.7594,25.6976,25.7369,189112.7439
2006-06-07 11:25:00,45.8,45.85,45.71,45.82,182023.62228759783,25.7426,25.7707,25.692,25.7538,182023.6223
2006-06-07 11:30:00,45.83,45.99,45.82,45.94,155543.66807164715,25.7594,25.8493,25.7538,25.8212,155543.6681
2006-06-07 11:35:00,45.96,45.99,45.89,45.98,79648.36622435552,25.8325,25.8493,25.7931,25.8437,79648.3662
2006-06-07 11:40:00,45.98,46.05,45.97,46.03,131774.26035024264,25.8437,25.8831,25.8381,25.8718,131774.2604
2006-06-07 11:45:00,46.02,46.03,45.87,45.91,63385.08725707874,25.8662,25.8718,25.7819,25.8044,63385.0873
2006-06-07 11:50:00,45.91,45.93,45.85,45.86,67138.1516341426,25.8044,25.8156,25.7707,25.7763,67138.1516
2006-06-07 11:55:00,45.86,45.98,45.83,45.97,111966.42058240554,25.7763,25.8437,25.7594,25.8381,111966.4206
2006-06-07 12:00:00,45.97,46.04,45.95,46.04,136778.3461863278,25.8381,25.8774,25.8269,25.8774,136778.3462
2006-06-07 12:05:00,46.04,46.1,46.0,46.05,132608.27465625684,25.8774,25.9112,25.855,25.8831,132608.2747
2006-06-07 12:10:00,46.05,46.23,46.02,46.08,205793.0300090024,25.8831,25.9842,25.8662,25.8999,205793.03
2006-06-07 12:15:00,46.08,46.17,46.02,46.17,182023.62228759783,25.8999,25.9505,25.8662,25.9505,182023.6223
2006-06-07 12:20:00,46.17,46.38,46.14,46.16,167011.36477934232,25.9505,26.0686,25.9337,25.9449,167011.3648
2006-06-07 12:25:00,46.16,46.21,46.13,46.16,78397.34476533423,25.9449,25.973,25.928,25.9449,78397.3448
2006-06-07 12:30:00,46.16,46.22,46.1,46.16,93201.09869708616,25.9449,25.9786,25.9112,25.9449,93201.0987
2006-06-07 12:35:00,46.16,46.22,46.07,46.08,149288.56077654072,25.9449,25.9786,25.8943,25.8999,149288.5608
2006-06-07 12:40:00,46.08,46.1,45.98,45.99,141573.9284459094,25.8999,25.9112,25.8437,25.8493,141573.9284
2006-06-07 12:45:00,45.99,46.04,45.97,46.03,102583.75963974584,25.8493,25.8774,25.8381,25.8718,102583.7596
2006-06-07 12:50:00,46.03,46.03,45.86,45.86,82567.4162954052,25.8718,25.8718,25.7763,25.7763,82567.4163
2006-06-07 12:55:00,45.85,45.97,45.78,45.91,128855.21027919296,25.7707,25.8381,25.7313,25.8044,128855.2103
2006-06-07 13:00:00,45.98,45.99,45.9,45.98,75061.28754127744,25.8437,25.8493,25.7988,25.8437,75061.2875
2006-06-07 13:05:00,45.98,46.03,45.96,46.03,70891.21601120649,25.8437,25.8718,25.8325,25.8718,70891.216
2006-06-07 13:10:00,46.01,46.04,45.97,45.97,79648.36622435552,25.8606,25.8774,25.8381,25.8381,79648.3662
2006-06-07 13:15:00,45.95,45.97,45.9,45.91,53585.41916141196,25.8269,25.8381,25.7988,25.8044,53585.4192
2006-06-07 13:20:00,45.92,45.97,45.77,45.83,184108.6580526333,25.81,25.8381,25.7257,25.7594,184108.6581
2006-06-07 13:25:00,45.83,45.91,45.83,45.89,90490.55220254004,25.7594,25.8044,25.7594,25.7931,90490.5522
2006-06-07 13:30:00,45.88,45.88,45.81,45.85,109672.8812408665,25.7875,25.7875,25.7482,25.7707,109672.8812
2006-06-07 13:35:00,45.86,45.86,45.72,45.8,158254.2145661933,25.7763,25.7763,25.6976,25.7426,158254.2146
2006-06-07 13:40:00,45.8,45.84,45.75,45.81,139905.89983388103,25.7426,25.765,25.7145,25.7482,139905.8998
2006-06-07 13:45:00,45.79,45.83,45.49,45.51,157211.69668367555,25.7369,25.7594,25.5683,25.5796,157211.6967
2006-06-07 13:50:00,45.5,45.77,45.5,45.75,125936.16020814328,25.5739,25.7257,25.5739,25.7145,125936.1602
2006-06-07 13:55:00,45.75,45.85,45.74,45.79,171181.4363094133,25.7145,25.7707,25.7088,25.7369,171181.4363
2006-06-07 14:00:00,45.79,45.79,45.54,45.55,251038.3061102724,25.7369,25.7369,25.5964,25.602,251038.3061
2006-06-07 14:05:00,45.55,45.59,45.51,45.51,179521.57936955523,25.602,25.6245,25.5796,25.5796,179521.5794
2006-06-07 14:10:00,45.51,45.6,45.46,45.56,147203.52501150523,25.5796,25.6301,25.5515,25.6077,147203.525
2006-06-07 14:15:00,45.56,45.66,45.55,45.59,144701.48209346263,25.6077,25.6639,25.602,25.6245,144701.4821
2006-06-07 14:20:00,45.59,45.6,45.52,45.57,89239.53074351874,25.6245,25.6301,25.5852,25.6133,89239.5307
2006-06-07 14:25:00,45.57,45.72,45.57,45.72,118430.03145401554,25.6133,25.6976,25.6133,25.6976,118430.0315
2006-06-07 14:30:00,45.72,45.73,45.6,45.62,175560.01141598783,25.6976,25.7032,25.6301,25.6414,175560.0114
2006-06-07 14:35:00,45.62,45.64,45.52,45.61,185568.1830881581,25.6414,25.6526,25.5852,25.6358,185568.1831
2006-06-07 14:40:00,45.62,45.64,45.55,45.55,117804.5207245049,25.6414,25.6526,25.602,25.602,117804.5207
2006-06-07 14:45:00,45.53,45.58,45.52,45.56,115302.47780646232,25.5908,25.6189,25.5852,25.6077,115302.4778
2006-06-07 14:50:00,45.56,45.59,45.51,45.51,210797.1158450875,25.6077,25.6245,25.5796,25.5796,210797.1158
2006-06-07 14:55:00,45.53,45.6,45.51,45.57,184525.6652056404,25.5908,25.6301,25.5796,25.6133,184525.6652
2006-06-07 15:00:00,45.57,45.61,45.54,45.57,102583.75963974584,25.6133,25.6358,25.5964,25.6133,102583.7596
2006-06-07 15:05:00,45.57,45.66,45.57,45.64,111757.91700590198,25.6133,25.6639,25.6133,25.6526,111757.917
2006-06-07 15:10:00,45.66,45.66,45.51,45.54,303372.70381266304,25.6639,25.6639,25.5796,25.5964,303372.7038
2006-06-07 15:15:00,45.55,45.57,45.39,45.39,279811.79966776207,25.602,25.6133,25.5121,25.5121,279811.7997
2006-06-07 15:20:00,45.39,45.46,45.08,45.33,152207.61084759035,25.5121,25.5515,25.3379,25.4784,152207.6108
2006-06-07 15:25:00,45.37,45.4,45.28,45.28,184525.6652056404,25.5009,25.5177,25.4503,25.4503,184525.6652
2006-06-07 15:30:00,45.28,45.47,45.28,45.44,207252.5550445272,25.4503,25.5571,25.4503,25.5402,207252.555
2006-06-07 15:35:00,45.44,45.5,45.28,45.37,189112.74388871845,25.5402,25.5739,25.4503,25.5009,189112.7439
2006-06-07 15:40:00,45.37,45.47,45.37,45.47,198078.39767837105,25.5009,25.5571,25.5009,25.5571,198078.3977
2006-06-07 15:45:00,45.47,45.56,45.42,45.53,221430.79824676848,25.5571,25.6077,25.529,25.5908,221430.7982
2006-06-07 15:50:00,45.53,45.56,45.46,45.54,425347.2960672389,25.5908,25.6077,25.5515,25.5964,425347.2961
2006-06-07 15:55:00,45.56,45.57,45.4,45.4,334439.7367116918,25.6077,25.6133,25.5177,25.5177,334439.7367
2006-06-08 09:30:00,44.68,44.94,44.51,44.71,521675.9484118783,25.113,25.2592,25.0175,25.1299,521675.9484
2006-06-08 09:35:00,44.74,44.87,44.63,44.76,224766.85547082525,25.1468,25.2198,25.0849,25.158,224766.8555
2006-06-08 09:40:00,44.75,44.94,44.56,44.8,295032.5607525211,25.1524,25.2592,25.0456,25.1805,295032.5608
2006-06-08 09:45:00,44.81,44.82,44.5,44.55,479141.2188051544,25.1861,25.1917,25.0119,25.04,479141.2188
2006-06-08 09:50:00,44.55,44.69,44.41,44.41,379059.5020834512,25.04,25.1187,24.9613,24.9613,379059.5021
2006-06-08 09:55:00,44.44,44.45,44.24,44.37,213716.1659161372,24.9781,24.9838,24.8657,24.9388,213716.1659
2006-06-08 10:00:00,44.37,44.46,44.35,44.43,192657.3046892788,24.9388,24.9894,24.9276,24.9725,192657.3047
2006-06-08 10:05:00,44.43,44.46,44.24,44.29,217677.73386970465,24.9725,24.9894,24.8657,24.8938,217677.7339
2006-06-08 10:10:00,44.28,44.39,44.17,44.35,263548.5207004853,24.8882,24.95,24.8264,24.9276,263548.5207
2006-06-08 10:15:00,44.35,44.35,44.23,44.23,164926.32901430686,24.9276,24.9276,24.8601,24.8601,164926.329
2006-06-08 10:20:00,44.24,44.29,43.98,44.24,242698.1630501304,24.8657,24.8938,24.7196,24.8657,242698.1631
2006-06-08 10:25:00,44.2,44.26,44.16,44.24,133859.29611527812,24.8433,24.877,24.8208,24.8657,133859.2961
2006-06-08 10:30:00,44.24,44.45,44.24,44.43,278352.2746322372,24.8657,24.9838,24.8657,24.9725,278352.2746
2006-06-08 10:35:00,44.43,44.44,44.28,44.31,108004.85262883813,24.9725,24.9781,24.8882,24.9051,108004.8526
2006-06-08 10:40:00,44.27,44.45,44.27,44.33,167428.37193234943,24.8826,24.9838,24.8826,24.9163,167428.3719
2006-06-08 10:45:00,44.33,44.49,44.28,44.49,162215.78251976072,24.9163,25.0062,24.8882,25.0062,162215.7825
2006-06-08 10:50:00,44.49,44.49,44.33,44.34,171598.4434624204,25.0062,25.0062,24.9163,24.9219,171598.4435
2006-06-08 10:55:00,44.33,44.47,44.29,44.39,166802.86120283877,24.9163,24.995,24.8938,24.95,166802.8612
2006-06-08 11:00:00,44.39,44.48,44.29,44.48,176394.025722002,24.95,25.0006,24.8938,25.0006,176394.0257
2006-06-08 11:05:00,44.48,44.58,44.43,44.58,148663.05004703006,25.0006,25.0568,24.9725,25.0568,148663.05
2006-06-08 11:10:00,44.56,44.71,44.54,44.68,109672.8812408665,25.0456,25.1299,25.0344,25.113,109672.8812
2006-06-08 11:15:00,44.68,44.68,44.52,44.52,126770.17451415748,25.113,25.113,25.0231,25.0231,126770.1745
2006-06-08 11:20:00,44.51,44.53,44.32,44.51,228311.4162713856,25.0175,25.0287,24.9107,25.0175,228311.4163
2006-06-08 11:25:00,44.5,44.55,44.48,44.52,126353.16736115038,25.0119,25.04,25.0006,25.0231,126353.1674
2006-06-08 11:30:00,44.52,44.53,44.3,44.32,185776.68666466168,25.0231,25.0287,24.8995,24.9107,185776.6867
2006-06-08 11:35:00,44.29,44.41,44.21,44.22,206835.54789152008,24.8938,24.9613,24.8489,24.8545,206835.5479
2006-06-08 11:40:00,44.25,44.33,44.22,44.33,226434.88408285365,24.8714,24.9163,24.8545,24.9163,226434.8841
2006-06-08 11:45:00,44.33,44.41,44.22,44.3,197244.38337235685,24.9163,24.9613,24.8545,24.8995,197244.3834
2006-06-08 11:50:00,44.28,44.29,44.1,44.1,177436.54360451974,24.8882,24.8938,24.787,24.787,177436.5436
2006-06-08 11:55:00,44.1,44.32,44.08,44.3,211422.62657459817,24.787,24.9107,24.7758,24.8995,211422.6266
2006-06-08 12:00:00,44.31,44.31,44.22,44.28,149497.06435304426,24.9051,24.9051,24.8545,24.8882,149497.0644
2006-06-08 12:05:00,44.28,44.47,44.28,44.45,116553.4992654836,24.8882,24.995,24.8882,24.9838,116553.4993
2006-06-08 12:10:00,44.43,44.54,44.38,44.45,93826.6094265968,24.9725,25.0344,24.9444,24.9838,93826.6094
2006-06-08 12:15:00,44.45,44.5,44.39,44.49,184108.6580526333,24.9838,25.0119,24.95,25.0062,184108.6581
2006-06-08 12:20:00,44.49,44.5,44.39,44.43,137195.3533393349,25.0062,25.0119,24.95,24.9725,137195.3533
2006-06-08 12:25:00,44.43,44.63,44.43,44.59,203082.48351445625,24.9725,25.0849,24.9725,25.0625,203082.4835
2006-06-08 12:30:00,44.59,44.59,44.43,44.44,124476.63517261844,25.0625,25.0625,24.9725,24.9781,124476.6352
2006-06-08 12:35:00,44.42,44.52,44.4,44.52,128438.20312618586,24.9669,25.0231,24.9557,25.0231,128438.2031
2006-06-08 12:40:00,44.53,44.61,44.47,44.57,95077.6308856181,25.0287,25.0737,24.995,25.0512,95077.6309
2006-06-08 12:45:00,44.57,44.63,44.52,44.6,61508.5550685468,25.0512,25.0849,25.0231,25.0681,61508.5551
2006-06-08 12:50:00,44.6,44.72,44.59,44.71,109047.37051135584,25.0681,25.1355,25.0625,25.1299,109047.3705
2006-06-08 12:55:00,44.72,44.78,44.62,44.76,123225.61371359717,25.1355,25.1692,25.0793,25.158,123225.6137
2006-06-08 13:00:00,44.75,44.79,44.7,44.7,110089.8883938736,25.1524,25.1749,25.1243,25.1243,110089.8884
2006-06-08 13:05:00,44.71,44.72,44.54,44.59,100498.72387471035,25.1299,25.1355,25.0344,25.0625,100498.7239
2006-06-08 13:10:00,44.63,44.75,44.5,44.75,74644.28038827036,25.0849,25.1524,25.0119,25.1524,74644.2804
2006-06-08 13:15:00,44.75,44.77,44.58,44.59,68389.1730931639,25.1524,25.1636,25.0568,25.0625,68389.1731
2006-06-08 13:20:00,44.59,44.6,44.46,44.58,60257.53360952551,25.0625,25.0681,24.9894,25.0568,60257.5336
2006-06-08 13:25:00,44.58,44.7,44.56,44.7,38364.65807665292,25.0568,25.1243,25.0456,25.1243,38364.6581
2006-06-08 13:30:00,44.7,44.81,44.67,44.81,72767.74819973842,25.1243,25.1861,25.1074,25.1861,72767.7482
2006-06-08 13:35:00,44.81,44.93,44.79,44.89,114259.95992394457,25.1861,25.2536,25.1749,25.2311,114259.9599
2006-06-08 13:40:00,44.87,45.14,44.84,45.04,184734.168782144,25.2198,25.3716,25.203,25.3154,184734.1688
2006-06-08 13:45:00,45.03,45.17,45.01,45.13,152207.61084759035,25.3098,25.3885,25.2985,25.366,152207.6108
2006-06-08 13:50:00,45.13,45.28,45.06,45.25,162007.27894325717,25.366,25.4503,25.3266,25.4334,162007.2789
2006-06-08 13:55:00,45.25,45.51,45.22,45.5,211422.62657459817,25.4334,25.5796,25.4166,25.5739,211422.6266
2006-06-08 14:00:00,45.5,45.53,45.35,45.47,241655.64516761267,25.5739,25.5908,25.4896,25.5571,241655.6452
2006-06-08 14:05:00,45.47,45.66,45.47,45.53,185151.17593515103,25.5571,25.6639,25.5571,25.5908,185151.1759
2006-06-08 14:10:00,45.51,45.74,45.48,45.48,174725.99710997363,25.5796,25.7088,25.5627,25.5627,174725.9971
2006-06-08 14:15:00,45.49,45.56,45.39,45.49,162841.29324927137,25.5683,25.6077,25.5121,25.5683,162841.2932
2006-06-08 14:20:00,45.49,45.57,45.45,45.51,147203.52501150523,25.5683,25.6133,25.5458,25.5796,147203.525
2006-06-08 14:25:00,45.51,45.66,45.51,45.61,159505.23602521457,25.5796,25.6639,25.5796,25.6358,159505.236
2006-06-08 14:30:00,45.61,45.8,45.58,45.8,169930.414850392,25.6358,25.7426,25.6189,25.7426,169930.4149
2006-06-08 14:35:00,45.8,46.07,45.8,46.03,210588.612268584,25.7426,25.8943,25.7426,25.8718,210588.6123
2006-06-08 14:40:00,46.03,46.08,45.96,46.06,268135.5993835633,25.8718,25.8999,25.8325,25.8887,268135.5994
2006-06-08 14:45:00,46.07,46.08,45.71,45.78,203290.98709095977,25.8943,25.8999,25.692,25.7313,203290.9871
2006-06-08 14:50:00,45.8,45.93,45.72,45.91,225809.373353343,25.7426,25.8156,25.6976,25.8044,225809.3734
2006-06-08 14:55:00,45.9,45.91,45.56,45.6,197244.38337235685,25.7988,25.8044,25.6077,25.6301,197244.3834
2006-06-08 15:00:00,45.6,45.87,45.56,45.83,125936.16020814328,25.6301,25.7819,25.6077,25.7594,125936.1602
2006-06-08 15:05:00,45.83,45.95,45.76,45.95,199329.4191373924,25.7594,25.8269,25.7201,25.8269,199329.4191
2006-06-08 15:10:00,45.95,46.21,45.95,46.11,196201.8654898391,25.8269,25.973,25.8269,25.9168,196201.8655
2006-06-08 15:15:00,46.1,46.28,46.02,46.04,196618.87264284625,25.9112,26.0123,25.8662,25.8774,196618.8726
2006-06-08 15:20:00,46.04,46.19,45.8,46.14,198703.9084078817,25.8774,25.9618,25.7426,25.9337,198703.9084
2006-06-08 15:25:00,46.15,46.25,46.11,46.19,229145.43057739976,25.9393,25.9955,25.9168,25.9618,229145.4306
2006-06-08 15:30:00,46.2,46.38,46.16,46.27,148663.05004703006,25.9674,26.0686,25.9449,26.0067,148663.05
2006-06-08 15:35:00,46.27,46.58,46.23,46.57,162841.29324927137,26.0067,26.181,25.9842,26.1753,162841.2932
2006-06-08 15:40:00,46.57,46.7,46.51,46.7,288568.9498809111,26.1753,26.2484,26.1416,26.2484,288568.9499
2006-06-08 15:45:00,46.76,46.8,46.63,46.64,251246.8096867759,26.2821,26.3046,26.2091,26.2147,251246.8097
2006-06-08 15:50:00,46.64,46.84,46.56,46.57,271054.64945461304,26.2147,26.3271,26.1697,26.1753,271054.6495
2006-06-08 15:55:00,46.58,46.67,46.52,46.52,321721.0185449753,26.181,26.2316,26.1472,26.1472,321721.0185
2006-06-09 09:30:00,46.63,46.74,46.62,46.66,174934.50068647717,26.2091,26.2709,26.2034,26.2259,174934.5007
2006-06-09 09:35:00,46.65,46.79,46.47,46.48,188278.72958270428,26.2203,26.299,26.1191,26.1248,188278.7296
2006-06-09 09:40:00,46.52,46.8,46.48,46.78,331520.68664064206,26.1472,26.3046,26.1248,26.2934,331520.6866
2006-06-09 09:45:00,46.73,46.81,46.58,46.72,157628.70383668266,26.2653,26.3102,26.181,26.2597,157628.7038
2006-06-09 09:50:00,46.71,46.79,46.61,46.67,175977.0185689949,26.254,26.299,26.1978,26.2316,175977.0186
2006-06-09 09:55:00,46.68,47.0,46.68,46.94,158462.71814269683,26.2372,26.417,26.2372,26.3833,158462.7181
2006-06-09 10:00:00,46.94,47.13,46.87,47.13,251455.31326327947,26.3833,26.4901,26.344,26.4901,251455.3133
2006-06-09 10:05:00,47.13,47.13,46.91,47.11,210797.1158450875,26.4901,26.4901,26.3664,26.4789,210797.1158
2006-06-09 10:10:00,47.12,47.18,47.01,47.07,166802.86120283877,26.4845,26.5182,26.4227,26.4564,166802.8612
2006-06-09 10:15:00,47.08,47.09,46.94,47.04,131774.26035024264,26.462,26.4676,26.3833,26.4395,131774.2604
2006-06-09 10:20:00,47.04,47.2,47.04,47.19,101541.24175722813,26.4395,26.5294,26.4395,26.5238,101541.2418
2006-06-09 10:25:00,47.16,47.18,46.88,46.88,135318.82115080295,26.507,26.5182,26.3496,26.3496,135318.8212
2006-06-09 10:30:00,46.94,47.0,46.85,46.94,119264.04576002972,26.3833,26.417,26.3327,26.3833,119264.0458
2006-06-09 10:35:00,46.93,47.02,46.91,46.96,103000.76679275294,26.3777,26.4283,26.3664,26.3945,103000.7668
2006-06-09 10:40:00,46.96,47.01,46.93,46.94,96745.6594976465,26.3945,26.4227,26.3777,26.3833,96745.6595
2006-06-09 10:45:00,46.95,46.97,46.72,46.73,135944.3318803136,26.3889,26.4002,26.2597,26.2653,135944.3319
2006-06-09 10:50:00,46.73,46.74,46.45,46.5,115302.47780646232,26.2653,26.2709,26.1079,26.136,115302.4778
2006-06-09 10:55:00,46.5,46.53,46.3,46.3,129272.21743220004,26.136,26.1529,26.0236,26.0236,129272.2174
2006-06-09 11:00:00,46.3,46.47,46.21,46.47,166385.8540498317,26.0236,26.1191,25.973,26.1191,166385.854
2006-06-09 11:05:00,46.46,46.47,46.21,46.21,155752.17164815072,26.1135,26.1191,25.973,25.973,155752.1716
2006-06-09 11:10:00,46.21,46.25,46.05,46.1,167845.37908535652,25.973,25.9955,25.8831,25.9112,167845.3791
2006-06-09 11:15:00,46.1,46.14,46.0,46.13,106962.33474632035,25.9112,25.9337,25.855,25.928,106962.3347
2006-06-09 11:20:00,46.14,46.37,46.09,46.34,107587.845475831,25.9337,26.0629,25.9056,26.0461,107587.8455
2006-06-09 11:25:00,46.35,46.43,46.33,46.43,117804.5207245049,26.0517,26.0967,26.0404,26.0967,117804.5207
2006-06-09 11:30:00,46.42,46.51,46.41,46.43,99039.19883918553,26.091,26.1416,26.0854,26.0967,99039.1988
2006-06-09 11:35:00,46.43,46.47,46.38,46.41,97788.17738016424,26.0967,26.1191,26.0686,26.0854,97788.1774
2006-06-09 11:40:00,46.4,46.41,46.27,46.33,105085.80255778844,26.0798,26.0854,26.0067,26.0404,105085.8026
2006-06-09 11:45:00,46.34,46.34,46.16,46.16,69431.69097568165,26.0461,26.0461,25.9449,25.9449,69431.691
2006-06-09 11:50:00,46.16,46.18,46.05,46.07,85069.45921344777,25.9449,25.9561,25.8831,25.8943,85069.4592
2006-06-09 11:55:00,46.06,46.22,46.04,46.2,137195.3533393349,25.8887,25.9786,25.8774,25.9674,137195.3533
2006-06-09 12:00:00,46.2,46.33,46.14,46.14,69014.68382267455,25.9674,26.0404,25.9337,25.9337,69014.6838
2006-06-09 12:05:00,46.14,46.29,46.12,46.29,98413.68810967488,25.9337,26.018,25.9224,26.018,98413.6881
2006-06-09 12:10:00,46.29,46.43,46.26,46.29,78605.84834183777,26.018,26.0967,26.0011,26.018,78605.8483
2006-06-09 12:15:00,46.28,46.38,46.26,46.26,66512.64090463196,26.0123,26.0686,26.0011,26.0011,66512.6409
2006-06-09 12:20:00,46.25,46.25,46.15,46.16,56504.46923246163,25.9955,25.9955,25.9393,25.9449,56504.4692
2006-06-09 12:25:00,46.16,46.21,46.07,46.2,84860.95563694423,25.9449,25.973,25.8943,25.9674,84860.9556
2006-06-09 12:30:00,46.19,46.28,46.19,46.23,52959.90843190131,25.9618,26.0123,25.9618,25.9842,52959.9084
2006-06-09 12:35:00,46.23,46.26,46.14,46.14,55253.44777344035,25.9842,26.0011,25.9337,25.9337,55253.4478
2006-06-09 12:40:00,46.15,46.23,46.15,46.2,37322.14019413518,25.9393,25.9842,25.9393,25.9674,37322.1402
2006-06-09 12:45:00,46.2,46.22,46.13,46.2,54419.43346742616,25.9674,25.9786,25.928,25.9674,54419.4335
2006-06-09 12:50:00,46.19,46.23,46.14,46.23,57546.987114979376,25.9618,25.9842,25.9337,25.9842,57546.9871
2006-06-09 12:55:00,46.22,46.23,46.14,46.2,141782.43202241298,25.9786,25.9842,25.9337,25.9674,141782.432
2006-06-09 13:00:00,46.22,46.23,46.09,46.1,50457.865513858735,25.9786,25.9842,25.9056,25.9112,50457.8655
2006-06-09 13:05:00,46.1,46.1,45.95,45.98,126353.16736115038,25.9112,25.9112,25.8269,25.8437,126353.1674
2006-06-09 13:10:00,46.01,46.08,45.97,45.98,134067.79969178166,25.8606,25.8999,25.8381,25.8437,134067.7997
2006-06-09 13:15:00,45.97,46.01,45.9,45.92,124893.64232562554,25.8381,25.8606,25.7988,25.81,124893.6423
2006-06-09 13:20:00,45.92,45.92,45.83,45.86,94243.61657960391,25.81,25.81,25.7594,25.7763,94243.6166
2006-06-09 13:25:00,45.86,45.88,45.79,45.81,64219.10156309293,25.7763,25.7875,25.7369,25.7482,64219.1016
2006-06-09 13:30:00,45.81,45.98,45.75,45.93,88614.0200140081,25.7482,25.8437,25.7145,25.8156,88614.02
2006-06-09 13:35:00,45.92,46.16,45.92,46.08,86320.48067246907,25.81,25.9449,25.81,25.8999,86320.4807
2006-06-09 13:40:00,46.08,46.17,46.04,46.13,113842.95277093748,25.8999,25.9505,25.8774,25.928,113842.9528
2006-06-09 13:45:00,46.13,46.28,46.13,46.18,83609.93417792294,25.928,26.0123,25.928,25.9561,83609.9342
2006-06-09 13:50:00,46.18,46.31,46.15,46.29,52334.39770239067,25.9561,26.0292,25.9393,26.018,52334.3977
2006-06-09 13:55:00,46.3,46.31,46.12,46.13,61508.5550685468,26.0236,26.0292,25.9224,25.928,61508.5551
2006-06-09 14:00:00,46.1,46.19,46.08,46.15,99039.19883918553,25.9112,25.9618,25.8999,25.9393,99039.1988
2006-06-09 14:05:00,46.15,46.16,46.02,46.14,105085.80255778844,25.9393,25.9449,25.8662,25.9337,105085.8026
2006-06-09 14:10:00,46.14,46.21,46.11,46.15,100707.22745121393,25.9337,25.973,25.9168,25.9393,100707.2275
2006-06-09 14:15:00,46.16,46.23,46.1,46.22,72350.74104673132,25.9449,25.9842,25.9112,25.9786,72350.741
2006-06-09 14:20:00,46.22,46.42,46.22,46.38,93201.09869708616,25.9786,26.091,25.9786,26.0686,93201.0987
2006-06-09 14:25:00,46.37,46.49,46.33,46.49,101749.74533373164,26.0629,26.1304,26.0404,26.1304,101749.7453
2006-06-09 14:30:00,46.49,46.74,46.48,46.6,148246.04289402298,26.1304,26.2709,26.1248,26.1922,148246.0429
2006-06-09 14:35:00,46.62,46.65,46.54,46.59,99039.19883918553,26.2034,26.2203,26.1585,26.1866,99039.1988
2006-06-09 14:40:00,46.61,46.74,46.57,46.68,101124.234604221,26.1978,26.2709,26.1753,26.2372,101124.2346
2006-06-09 14:45:00,46.66,46.75,46.56,46.57,133859.29611527812,26.2259,26.2765,26.1697,26.1753,133859.2961
2006-06-09 14:50:00,46.57,46.68,46.51,46.68,119264.04576002972,26.1753,26.2372,26.1416,26.2372,119264.0458
2006-06-09 14:55:00,46.68,46.75,46.54,46.56,68389.1730931639,26.2372,26.2765,26.1585,26.1697,68389.1731
2006-06-09 15:00:00,46.54,46.59,46.46,46.5,120723.57079555457,26.1585,26.1866,26.1135,26.136,120723.5708
2006-06-09 15:05:00,46.5,46.7,46.5,46.65,85069.45921344777,26.136,26.2484,26.136,26.2203,85069.4592
2006-06-09 15:10:00,46.62,46.67,46.55,46.64,59840.52645651841,26.2034,26.2316,26.1641,26.2147,59840.5265
2006-06-09 15:15:00,46.65,46.75,46.63,46.63,95077.6308856181,26.2203,26.2765,26.2091,26.2091,95077.6309
2006-06-09 15:20:00,46.61,46.64,46.49,46.51,111966.42058240554,26.1978,26.2147,26.1304,26.1416,111966.4206
2006-06-09 15:25:00,46.49,46.61,46.47,46.56,152416.11442409395,26.1304,26.1978,26.1191,26.1697,152416.1144
2006-06-09 15:30:00,46.56,46.61,46.52,46.59,148663.05004703006,26.1697,26.1978,26.1472,26.1866,148663.05
2006-06-09 15:35:00,46.58,46.59,46.48,46.59,104251.78825177424,26.181,26.1866,26.1248,26.1866,104251.7883
2006-06-09 15:40:00,46.6,46.62,46.51,46.54,144492.9785169591,26.1922,26.2034,26.1416,26.1585,144492.9785
2006-06-09 15:45:00,46.54,46.56,46.52,46.54,117387.5135714978,26.1585,26.1697,26.1472,26.1585,117387.5136
2006-06-09 15:50:00,46.55,46.56,46.47,46.52,231230.46634243525,26.1641,26.1697,26.1191,26.1472,231230.4663
2006-06-09 15:55:00,46.52,46.53,46.43,46.45,174934.50068647717,26.1472,26.1529,26.0967,26.1079,174934.5007
2006-06-12 09:30:00,46.56,46.88,46.56,46.8,130940.24604422844,26.1697,26.3496,26.1697,26.3046,130940.246
2006-06-12 09:35:00,46.81,46.92,46.64,46.81,109047.37051135584,26.3102,26.3721,26.2147,26.3102,109047.3705
2006-06-12 09:40:00,46.81,47.18,46.81,47.17,136569.84260982426,26.3102,26.5182,26.3102,26.5126,136569.8426
2006-06-12 09:45:00,47.17,47.24,46.86,46.86,117596.01714800134,26.5126,26.5519,26.3383,26.3383,117596.0171
2006-06-12 09:50:00,46.87,47.0,46.8,46.89,116553.4992654836,26.344,26.417,26.3046,26.3552,116553.4993
2006-06-12 09:55:00,46.9,46.97,46.74,46.78,93618.10585009328,26.3608,26.4002,26.2709,26.2934,93618.1059
2006-06-12 10:00:00,46.76,46.85,46.63,46.78,119264.04576002972,26.2821,26.3327,26.2091,26.2934,119264.0458
2006-06-12 10:05:00,46.79,46.88,46.57,46.81,150122.5750825549,26.299,26.3496,26.1753,26.3102,150122.5751
2006-06-12 10:10:00,46.83,46.84,46.43,46.45,106336.82401680973,26.3215,26.3271,26.0967,26.1079,106336.824
2006-06-12 10:15:00,46.46,46.5,46.32,46.44,168053.88266186006,26.1135,26.136,26.0348,26.1023,168053.8827
2006-06-12 10:20:00,46.41,46.69,46.4,46.58,152833.12157710103,26.0854,26.2428,26.0798,26.181,152833.1216
2006-06-12 10:25:00,46.55,46.62,46.5,46.54,133859.29611527812,26.1641,26.2034,26.136,26.1585,133859.2961
2006-06-12 10:30:00,46.55,46.77,46.55,46.69,114051.456347441,26.1641,26.2878,26.1641,26.2428,114051.4563
2006-06-12 10:35:00,46.71,46.72,46.55,46.59,106962.33474632035,26.254,26.2597,26.1641,26.1866,106962.3347
2006-06-12 10:40:00,46.59,46.68,46.57,46.59,84443.94848393713,26.1866,26.2372,26.1753,26.1866,84443.9485
2006-06-12 10:45:00,46.59,46.67,46.45,46.48,108421.8597818452,26.1866,26.2316,26.1079,26.1248,108421.8598
2006-06-12 10:50:00,46.48,46.65,46.47,46.65,105711.31328729908,26.1248,26.2203,26.1191,26.2203,105711.3133
2006-06-12 10:55:00,46.64,46.67,46.52,46.56,108421.8597818452,26.2147,26.2316,26.1472,26.1697,108421.8598
2006-06-12 11:00:00,46.57,46.57,46.29,46.34,118430.03145401554,26.1753,26.1753,26.018,26.0461,118430.0315
2006-06-12 11:05:00,46.34,46.45,46.31,46.37,137612.360492342,26.0461,26.1079,26.0292,26.0629,137612.3605
2006-06-12 11:10:00,46.34,46.43,46.31,46.33,132816.77823276038,26.0461,26.0967,26.0292,26.0404,132816.7782
2006-06-12 11:15:00,46.32,46.43,46.26,46.38,113842.95277093748,26.0348,26.0967,26.0011,26.0686,113842.9528
2006-06-12 11:20:00,46.37,46.37,46.24,46.28,113008.93846492328,26.0629,26.0629,25.9899,26.0123,113008.9385
2006-06-12 11:25:00,46.28,46.44,46.2,46.21,163883.81113178912,26.0123,26.1023,25.9674,25.973,163883.8111
2006-06-12 11:30:00,46.21,46.28,46.13,46.17,169096.4005443778,25.973,26.0123,25.928,25.9505,169096.4005
2006-06-12 11:35:00,46.17,46.28,46.14,46.26,98413.68810967488,25.9505,26.0123,25.9337,26.0011,98413.6881
2006-06-12 11:40:00,46.25,46.28,46.14,46.2,74018.7696587597,25.9955,26.0123,25.9337,25.9674,74018.7697
2006-06-12 11:45:00,46.2,46.34,46.18,46.34,139280.38910437038,25.9674,26.0461,25.9561,26.0461,139280.3891
2006-06-12 11:50:00,46.33,46.45,46.32,46.36,126978.67809066102,26.0404,26.1079,26.0348,26.0573,126978.6781
2006-06-12 11:55:00,46.35,46.4,46.25,46.38,65887.13017512132,26.0517,26.0798,25.9955,26.0686,65887.1302
2006-06-12 12:00:00,46.4,46.4,46.26,46.32,41700.71530070969,26.0798,26.0798,26.0011,26.0348,41700.7153
2006-06-12 12:05:00,46.32,46.4,46.26,46.33,72142.23747022777,26.0348,26.0798,26.0011,26.0404,72142.2375
2006-06-12 12:10:00,46.34,46.38,46.31,46.35,34820.097276092594,26.0461,26.0686,26.0292,26.0517,34820.0973
2006-06-12 12:15:00,46.35,46.39,46.33,46.38,30858.529322525173,26.0517,26.0742,26.0404,26.0686,30858.5293
2006-06-12 12:20:00,46.38,46.45,46.25,46.41,61925.5622215539,26.0686,26.1079,25.9955,26.0854,61925.5622
2006-06-12 12:25:00,46.42,46.52,46.37,46.5,95077.6308856181,26.091,26.1472,26.0629,26.136,95077.6309
2006-06-12 12:30:00,46.51,46.54,46.34,46.35,85486.46636645487,26.1416,26.1585,26.0461,26.0517,85486.4664
2006-06-12 12:35:00,46.35,46.35,46.26,46.28,82567.4162954052,26.0517,26.0517,26.0011,26.0123,82567.4163
2006-06-12 12:40:00,46.28,46.35,46.24,46.28,62551.07295106454,26.0123,26.0517,25.9899,26.0123,62551.073
2006-06-12 12:45:00,46.29,46.42,46.29,46.41,86111.97709596551,26.018,26.091,26.018,26.0854,86111.9771
2006-06-12 12:50:00,46.41,46.48,46.41,46.47,87988.50928449746,26.0854,26.1248,26.0854,26.1191,87988.5093
2006-06-12 12:55:00,46.47,46.47,46.4,46.4,49623.851207844535,26.1191,26.1191,26.0798,26.0798,49623.8512
2006-06-12 13:00:00,46.39,46.4,46.31,46.34,24186.414874411625,26.0742,26.0798,26.0292,26.0461,24186.4149
2006-06-12 13:05:00,46.33,46.46,46.33,46.43,73184.75535274552,26.0404,26.1135,26.0404,26.0967,73184.7554
2006-06-12 13:10:00,46.43,46.44,46.36,46.44,72559.24462323487,26.0967,26.1023,26.0573,26.1023,72559.2446
2006-06-12 13:15:00,46.44,46.44,46.39,46.41,35862.61515861034,26.1023,26.1023,26.0742,26.0854,35862.6152
2006-06-12 13:20:00,46.42,46.42,46.09,46.1,120306.56364254748,26.091,26.091,25.9056,25.9112,120306.5636
2006-06-12 13:25:00,46.11,46.15,46.05,46.12,102166.75248673875,25.9168,25.9393,25.8831,25.9224,102166.7525
2006-06-12 13:30:00,46.11,46.16,46.05,46.12,161590.27179025006,25.9168,25.9449,25.8831,25.9224,161590.2718
2006-06-12 13:35:00,46.13,46.13,45.86,45.95,176394.025722002,25.928,25.928,25.7763,25.8269,176394.0257
2006-06-12 13:40:00,45.96,46.18,45.94,46.18,198078.39767837105,25.8325,25.9561,25.8212,25.9561,198078.3977
2006-06-12 13:45:00,46.18,46.22,46.13,46.19,86737.48782547617,25.9561,25.9786,25.928,25.9618,86737.4878
2006-06-12 13:50:00,46.19,46.22,46.13,46.2,89031.0271670152,25.9618,25.9786,25.928,25.9674,89031.0272
2006-06-12 13:55:00,46.19,46.22,46.16,46.19,98205.18453317133,25.9618,25.9786,25.9449,25.9618,98205.1845
2006-06-12 14:00:00,46.19,46.31,46.16,46.28,139488.89268087392,25.9618,26.0292,25.9449,26.0123,139488.8927
2006-06-12 14:05:00,46.28,46.29,46.15,46.17,145535.49639947683,26.0123,26.018,25.9393,25.9505,145535.4964
2006-06-12 14:10:00,46.19,46.3,46.16,46.2,74018.7696587597,25.9618,26.0236,25.9449,25.9674,74018.7697
2006-06-12 14:15:00,46.21,46.23,46.1,46.21,81733.401989391,25.973,25.9842,25.9112,25.973,81733.402
2006-06-12 14:20:00,46.21,46.23,46.16,46.23,132399.7710797533,25.973,25.9842,25.9449,25.9842,132399.7711
2006-06-12 14:25:00,46.23,46.27,46.19,46.21,82150.4091423981,25.9842,26.0067,25.9618,25.973,82150.4091
2006-06-12 14:30:00,46.22,46.24,46.15,46.24,119681.05291303682,25.9786,25.9899,25.9393,25.9899,119681.0529
2006-06-12 14:35:00,46.25,46.28,46.2,46.2,99039.19883918553,25.9955,26.0123,25.9674,25.9674,99039.1988
2006-06-12 14:40:00,46.2,46.2,45.97,46.0,80273.87695386616,25.9674,25.9674,25.8381,25.855,80273.877
2006-06-12 14:45:00,45.99,46.12,45.98,46.04,153875.63945961875,25.8493,25.9224,25.8437,25.8774,153875.6395
2006-06-12 14:50:00,46.06,46.11,45.98,46.02,109881.38481737004,25.8887,25.9168,25.8437,25.8662,109881.3848
2006-06-12 14:55:00,46.0,46.08,45.96,46.03,78605.84834183777,25.855,25.8999,25.8325,25.8718,78605.8483
2006-06-12 15:00:00,46.02,46.12,46.0,46.11,101541.24175722813,25.8662,25.9224,25.855,25.9168,101541.2418
2006-06-12 15:05:00,46.11,46.17,46.07,46.12,97162.66665065358,25.9168,25.9505,25.8943,25.9224,97162.6667
2006-06-12 15:10:00,46.1,46.26,46.1,46.21,128021.19597317876,25.9112,26.0011,25.9112,25.973,128021.196
2006-06-12 15:15:00,46.23,46.25,46.14,46.17,97371.17022715714,25.9842,25.9955,25.9337,25.9505,97371.1702
2006-06-12 15:20:00,46.17,46.25,46.17,46.19,118221.52787751198,25.9505,25.9955,25.9505,25.9618,118221.5279
2006-06-12 15:25:00,46.19,46.28,46.16,46.24,147620.53216451232,25.9618,26.0123,25.9449,25.9899,147620.5322
2006-06-12 15:30:00,46.26,46.3,46.05,46.08,202248.469208442,26.0011,26.0236,25.8831,25.8999,202248.4692
2006-06-12 15:35:00,46.07,46.12,46.04,46.1,133442.28896227104,25.8943,25.9224,25.8774,25.9112,133442.289
2006-06-12 15:40:00,46.1,46.19,46.06,46.19,217469.23029320105,25.9112,25.9618,25.8887,25.9618,217469.2303
2006-06-12 15:45:00,46.19,46.3,46.19,46.29,190155.2617712362,25.9618,26.0236,25.9618,26.018,190155.2618
2006-06-12 15:50:00,46.29,46.33,46.23,46.26,170555.92557990266,26.018,26.0404,25.9842,26.0011,170555.9256
2006-06-12 15:55:00,46.26,46.27,46.16,46.17,210171.60511557685,26.0011,26.0067,25.9449,25.9505,210171.6051
2006-06-13 09:30:00,45.08,45.2,44.97,45.01,487481.3618652963,25.3379,25.4053,25.276,25.2985,487481.3619
2006-06-13 09:35:00,44.99,45.11,44.96,45.08,377808.4806244298,25.2873,25.3547,25.2704,25.3379,377808.4806
2006-06-13 09:40:00,45.07,45.49,45.07,45.35,260212.4634764285,25.3322,25.5683,25.3322,25.4896,260212.4635
2006-06-13 09:45:00,45.35,45.35,44.97,45.22,206210.03716200945,25.4896,25.4896,25.276,25.4166,206210.0372
2006-06-13 09:50:00,45.22,45.28,45.18,45.24,328810.14014609595,25.4166,25.4503,25.3941,25.4278,328810.1401
2006-06-13 09:55:00,45.26,45.4,45.22,45.28,224349.84831781816,25.439,25.5177,25.4166,25.4503,224349.8483
2006-06-13 10:00:00,45.28,45.39,45.24,45.34,223098.82685879688,25.4503,25.5121,25.4278,25.484,223098.8269
2006-06-13 10:05:00,45.36,45.43,45.1,45.18,285024.38908035075,25.4952,25.5346,25.3491,25.3941,285024.3891
2006-06-13 10:10:00,45.17,45.25,45.12,45.17,247910.7524627192,25.3885,25.4334,25.3604,25.3885,247910.7525
2006-06-13 10:15:00,45.18,45.18,44.85,44.94,260003.95989992496,25.3941,25.3941,25.2086,25.2592,260003.9599
2006-06-13 10:20:00,44.94,45.1,44.78,45.04,180147.09009906588,25.2592,25.3491,25.1692,25.3154,180147.0901
2006-06-13 10:25:00,45.04,45.2,44.89,45.2,168262.38623836363,25.3154,25.4053,25.2311,25.4053,168262.3862
2006-06-13 10:30:00,45.2,45.22,44.96,44.98,160130.74675472523,25.4053,25.4166,25.2704,25.2817,160130.7468
2006-06-13 10:35:00,44.94,45.04,44.89,44.92,141573.9284459094,25.2592,25.3154,25.2311,25.2479,141573.9284
2006-06-13 10:40:00,44.92,45.02,44.85,44.96,208712.080080052,25.2479,25.3041,25.2086,25.2704,208712.0801
2006-06-13 10:45:00,44.97,45.1,44.86,44.94,173891.98280395943,25.276,25.3491,25.2142,25.2592,173891.9828
2006-06-13 10:50:00,44.96,45.04,44.91,45.04,170555.92557990266,25.2704,25.3154,25.2423,25.3154,170555.9256
2006-06-13 10:55:00,45.04,45.05,44.82,44.83,155752.17164815072,25.3154,25.321,25.1917,25.1974,155752.1716
2006-06-13 11:00:00,44.82,44.84,44.57,44.77,237068.56648453465,25.1917,25.203,25.0512,25.1636,237068.5665
2006-06-13 11:05:00,44.77,44.88,44.69,44.69,232272.984224953,25.1636,25.2255,25.1187,25.1187,232272.9842
2006-06-13 11:10:00,44.69,44.8,44.66,44.73,197452.8869488604,25.1187,25.1805,25.1018,25.1411,197452.8869
2006-06-13 11:15:00,44.77,44.94,44.71,44.8,170764.4291564062,25.1636,25.2592,25.1299,25.1805,170764.4292
2006-06-13 11:20:00,44.8,44.83,44.71,44.77,153041.62515360455,25.1805,25.1974,25.1299,25.1636,153041.6252
2006-06-13 11:25:00,44.77,44.89,44.73,44.74,184108.6580526333,25.1636,25.2311,25.1411,25.1468,184108.6581
2006-06-13 11:30:00,44.76,44.92,44.76,44.89,182857.63659361203,25.158,25.2479,25.158,25.2311,182857.6366
2006-06-13 11:35:00,44.91,45.12,44.87,45.05,198912.41198438525,25.2423,25.3604,25.2198,25.321,198912.412
2006-06-13 11:40:00,45.06,45.1,44.8,44.8,160547.75390773232,25.3266,25.3491,25.1805,25.1805,160547.7539
2006-06-13 11:45:00,44.81,45.06,44.81,45.05,136361.3390333207,25.1861,25.3266,25.1861,25.321,136361.339
2006-06-13 11:50:00,45.04,45.15,44.94,45.11,142616.44632842715,25.3154,25.3772,25.2592,25.3547,142616.4463
2006-06-13 11:55:00,45.11,45.39,45.08,45.37,202873.97993795268,25.3547,25.5121,25.3379,25.5009,202873.9799
2006-06-13 12:00:00,45.37,45.46,45.3,45.3,260420.96705293204,25.5009,25.5515,25.4615,25.4615,260420.9671
2006-06-13 12:05:00,45.3,45.33,45.13,45.22,164509.32186129974,25.4615,25.4784,25.366,25.4166,164509.3219
2006-06-13 12:10:00,45.2,45.38,45.2,45.24,130940.24604422844,25.4053,25.5065,25.4053,25.4278,130940.246
2006-06-13 12:15:00,45.22,45.26,44.99,45.06,112174.92415890908,25.4166,25.439,25.2873,25.3266,112174.9242
2006-06-13 12:20:00,45.09,45.11,44.91,44.99,98830.69526268198,25.3435,25.3547,25.2423,25.2873,98830.6953
2006-06-13 12:25:00,44.99,45.1,44.97,45.05,124685.138749122,25.2873,25.3491,25.276,25.321,124685.1387
2006-06-13 12:30:00,45.05,45.13,45.05,45.1,189321.24746522203,25.321,25.366,25.321,25.3491,189321.2475
2006-06-13 12:35:00,45.1,45.1,45.02,45.02,56087.46207945454,25.3491,25.3491,25.3041,25.3041,56087.4621
2006-06-13 12:40:00,45.01,45.18,44.97,45.13,113425.94561793037,25.2985,25.3941,25.276,25.366,113425.9456
2006-06-13 12:45:00,45.13,45.19,45.08,45.1,59423.51930351132,25.366,25.3997,25.3379,25.3491,59423.5193
2006-06-13 12:50:00,45.1,45.15,45.06,45.14,131148.74962073198,25.3491,25.3772,25.3266,25.3716,131148.7496
2006-06-13 12:55:00,45.14,45.16,45.09,45.15,79648.36622435552,25.3716,25.3828,25.3435,25.3772,79648.3662
2006-06-13 13:00:00,45.13,45.13,44.96,44.98,87571.50213149036,25.366,25.366,25.2704,25.2817,87571.5021
2006-06-13 13:05:00,44.98,44.98,44.87,44.91,115927.98853597297,25.2817,25.2817,25.2198,25.2423,115927.9885
2006-06-13 13:10:00,44.91,44.92,44.82,44.9,115719.4849594694,25.2423,25.2479,25.1917,25.2367,115719.485
2006-06-13 13:15:00,44.89,44.92,44.82,44.92,87988.50928449746,25.2311,25.2479,25.1917,25.2479,87988.5093
2006-06-13 13:20:00,44.92,44.92,44.8,44.8,74644.28038827036,25.2479,25.2479,25.1805,25.1805,74644.2804
2006-06-13 13:25:00,44.8,44.87,44.78,44.79,166177.35047332814,25.1805,25.2198,25.1692,25.1749,166177.3505
2006-06-13 13:30:00,44.78,44.78,44.64,44.75,147829.03574101586,25.1692,25.1692,25.0906,25.1524,147829.0357
2006-06-13 13:35:00,44.76,44.8,44.7,44.72,143241.9570579378,25.158,25.1805,25.1243,25.1355,143241.9571
2006-06-13 13:40:00,44.74,44.81,44.72,44.78,117179.00999499424,25.1468,25.1861,25.1355,25.1692,117179.01
2006-06-13 13:45:00,44.78,44.94,44.77,44.86,120098.06006604392,25.1692,25.2592,25.1636,25.2142,120098.0601
2006-06-13 13:50:00,44.87,44.94,44.83,44.86,104668.79540478134,25.2198,25.2592,25.1974,25.2142,104668.7954
2006-06-13 13:55:00,44.85,44.94,44.83,44.86,77563.33045932003,25.2086,25.2592,25.1974,25.2142,77563.3305
2006-06-13 14:00:00,44.85,44.88,44.79,44.8,108838.86693485233,25.2086,25.2255,25.1749,25.1805,108838.8669
2006-06-13 14:05:00,44.8,44.85,44.7,44.75,90907.55935554714,25.1805,25.2086,25.1243,25.1524,90907.5594
2006-06-13 14:10:00,44.75,44.78,44.57,44.58,141573.9284459094,25.1524,25.1692,25.0512,25.0568,141573.9284
2006-06-13 14:15:00,44.57,44.66,44.54,44.59,137403.85691583843,25.0512,25.1018,25.0344,25.0625,137403.8569
2006-06-13 14:20:00,44.6,44.6,44.42,44.53,212256.6408806124,25.0681,25.0681,24.9669,25.0287,212256.6409
2006-06-13 14:25:00,44.52,44.65,44.47,44.54,179313.07579305168,25.0231,25.0962,24.995,25.0344,179313.0758
2006-06-13 14:30:00,44.52,44.63,44.45,44.57,184108.6580526333,25.0231,25.0849,24.9838,25.0512,184108.6581
2006-06-13 14:35:00,44.56,44.56,44.34,44.39,105085.80255778844,25.0456,25.0456,24.9219,24.95,105085.8026
2006-06-13 14:40:00,44.41,44.58,44.35,44.57,174308.9899569665,24.9613,25.0568,24.9276,25.0512,174308.99
2006-06-13 14:45:00,44.57,44.58,44.45,44.45,212673.64803361945,25.0512,25.0568,24.9838,24.9838,212673.648
2006-06-13 14:50:00,44.46,44.47,44.3,44.41,173266.47207444877,24.9894,24.995,24.8995,24.9613,173266.4721
2006-06-13 14:55:00,44.43,44.44,44.32,44.39,141156.92129290232,24.9725,24.9781,24.9107,24.95,141156.9213
2006-06-13 15:00:00,44.37,44.38,44.15,44.25,225809.373353343,24.9388,24.9444,24.8151,24.8714,225809.3734
2006-06-13 15:05:00,44.24,44.27,44.08,44.17,188904.2403122149,24.8657,24.8826,24.7758,24.8264,188904.2403
2006-06-13 15:10:00,44.17,44.37,44.16,44.27,175768.51499249137,24.8264,24.9388,24.8208,24.8826,175768.515
2006-06-13 15:15:00,44.27,44.48,44.26,44.43,181606.6151345907,24.8826,25.0006,24.877,24.9725,181606.6151
2006-06-13 15:20:00,44.43,44.44,44.34,44.38,352579.54786750046,24.9725,24.9781,24.9219,24.9444,352579.5479
2006-06-13 15:25:00,44.38,44.64,44.38,44.57,205167.5192794917,24.9444,25.0906,24.9444,25.0512,205167.5193
2006-06-13 15:30:00,44.57,44.78,44.47,44.77,200788.9441729172,25.0512,25.1692,24.995,25.1636,200788.9442
2006-06-13 15:35:00,44.77,44.77,44.57,44.61,239987.6165555843,25.1636,25.1636,25.0512,25.0737,239987.6166
2006-06-13 15:40:00,44.6,44.63,44.56,44.63,240196.12013208785,25.0681,25.0849,25.0456,25.0849,240196.1201
2006-06-13 15:45:00,44.63,44.77,44.44,44.48,341111.8511598053,25.0849,25.1636,24.9781,25.0006,341111.8512
2006-06-13 15:50:00,44.47,44.48,44.24,44.25,303372.70381266304,24.995,25.0006,24.8657,24.8714,303372.7038
2006-06-13 15:55:00,44.24,44.76,44.08,44.12,524594.9984829279,24.8657,25.158,24.7758,24.7983,524594.9985
2006-06-14 09:30:00,44.05,44.3,44.02,44.29,366132.2803402312,24.7589,24.8995,24.7421,24.8938,366132.2803
2006-06-14 09:35:00,44.29,44.37,44.15,44.23,222473.31612928625,24.8938,24.9388,24.8151,24.8601,222473.3161
2006-06-14 09:40:00,44.25,44.39,44.18,44.37,133025.28180926392,24.8714,24.95,24.832,24.9388,133025.2818
2006-06-14 09:45:00,44.35,44.41,44.29,44.29,231855.9770719459,24.9276,24.9613,24.8938,24.8938,231855.9771
2006-06-14 09:50:00,44.28,44.61,44.25,44.59,195159.34760732137,24.8882,25.0737,24.8714,25.0625,195159.3476
2006-06-14 09:55:00,44.58,44.94,44.58,44.91,164717.8254378033,25.0568,25.2592,25.0568,25.2423,164717.8254
2006-06-14 10:00:00,44.9,44.93,44.71,44.84,241238.6380146056,25.2367,25.2536,25.1299,25.203,241238.638
2006-06-14 10:05:00,44.84,44.88,44.63,44.7,192240.29753627168,25.203,25.2255,25.0849,25.1243,192240.2975
2006-06-14 10:10:00,44.68,44.77,44.51,44.66,149288.56077654072,25.113,25.1636,25.0175,25.1018,149288.5608
2006-06-14 10:15:00,44.62,44.75,44.58,44.62,91741.57366156131,25.0793,25.1524,25.0568,25.0793,91741.5737
2006-06-14 10:20:00,44.62,44.67,44.4,44.57,111966.42058240554,25.0793,25.1074,24.9557,25.0512,111966.4206
2006-06-14 10:25:00,44.57,44.58,44.36,44.54,125310.64947863264,25.0512,25.0568,24.9332,25.0344,125310.6495
2006-06-14 10:30:00,44.52,44.53,44.21,44.38,179938.58652256234,25.0231,25.0287,24.8489,24.9444,179938.5865
2006-06-14 10:35:00,44.37,44.45,44.2,44.31,127187.18166716456,24.9388,24.9838,24.8433,24.9051,127187.1817
2006-06-14 10:40:00,44.31,44.41,44.1,44.41,144909.9856699662,24.9051,24.9613,24.787,24.9613,144909.9857
2006-06-14 10:45:00,44.41,44.63,44.41,44.55,159713.73960171817,24.9613,25.0849,24.9613,25.04,159713.7396
2006-06-14 10:50:00,44.56,44.58,44.4,44.54,93826.6094265968,25.0456,25.0568,24.9557,25.0344,93826.6094
2006-06-14 10:55:00,44.54,44.62,44.49,44.56,90699.0557790436,25.0344,25.0793,25.0062,25.0456,90699.0558
2006-06-14 11:00:00,44.57,44.63,44.38,44.5,99456.20599219264,25.0512,25.0849,24.9444,25.0119,99456.206
2006-06-14 11:05:00,44.49,44.57,44.44,44.52,61091.5479155397,25.0062,25.0512,24.9781,25.0231,61091.5479
2006-06-14 11:10:00,44.52,44.73,44.51,44.65,102583.75963974584,25.0231,25.1411,25.0175,25.0962,102583.7596
2006-06-14 11:15:00,44.64,44.76,44.58,44.68,93826.6094265968,25.0906,25.158,25.0568,25.113,93826.6094
2006-06-14 11:20:00,44.64,44.67,44.58,44.64,74644.28038827036,25.0906,25.1074,25.0568,25.0906,74644.2804
2006-06-14 11:25:00,44.64,44.64,44.51,44.62,80899.38768337682,25.0906,25.0906,25.0175,25.0793,80899.3877
2006-06-14 11:30:00,44.6,44.67,44.55,44.62,182649.13301710848,25.0681,25.1074,25.04,25.0793,182649.133
2006-06-14 11:35:00,44.63,44.64,44.45,44.49,118221.52787751198,25.0849,25.0906,24.9838,25.0062,118221.5279
2006-06-14 11:40:00,44.51,44.59,44.32,44.4,113634.44919443392,25.0175,25.0625,24.9107,24.9557,113634.4492
2006-06-14 11:45:00,44.4,44.51,44.35,44.48,79231.35907134842,24.9557,25.0175,24.9276,25.0006,79231.3591
2006-06-14 11:50:00,44.47,44.49,44.33,44.35,121766.08867807232,24.995,25.0062,24.9163,24.9276,121766.0887
2006-06-14 11:55:00,44.32,44.38,44.29,44.36,84860.95563694423,24.9107,24.9444,24.8938,24.9332,84860.9556
2006-06-14 12:00:00,44.36,44.43,44.24,44.33,74227.27323526326,24.9332,24.9725,24.8657,24.9163,74227.2732
2006-06-14 12:05:00,44.33,44.39,44.29,44.39,63802.09441008583,24.9163,24.95,24.8938,24.95,63802.0944
2006-06-14 12:10:00,44.39,44.4,44.33,44.34,66512.64090463196,24.95,24.9557,24.9163,24.9219,66512.6409
2006-06-14 12:15:00,44.34,44.42,44.32,44.4,54210.929890922605,24.9219,24.9669,24.9107,24.9557,54210.9299
2006-06-14 12:20:00,44.4,44.46,44.37,44.42,42743.23318322744,24.9557,24.9894,24.9388,24.9669,42743.2332
2006-06-14 12:25:00,44.41,44.42,44.29,44.34,51291.87981987293,24.9613,24.9669,24.8938,24.9219,51291.8798
2006-06-14 12:30:00,44.29,44.36,44.29,44.33,36279.62231161744,24.8938,24.9332,24.8938,24.9163,36279.6223
2006-06-14 12:35:00,44.33,44.42,44.29,44.42,66721.14448113552,24.9163,24.9669,24.8938,24.9669,66721.1445
2006-06-14 12:40:00,44.43,44.45,44.36,44.4,51291.87981987293,24.9725,24.9838,24.9332,24.9557,51291.8798
2006-06-14 12:45:00,44.41,44.46,44.39,44.44,59006.51215050422,24.9613,24.9894,24.95,24.9781,59006.5122
2006-06-14 12:50:00,44.44,44.56,44.43,44.52,71099.71958771003,24.9781,25.0456,24.9725,25.0231,71099.7196
2006-06-14 12:55:00,44.49,44.56,44.48,44.56,21267.364803361943,25.0062,25.0456,25.0006,25.0456,21267.3648
2006-06-14 13:00:00,44.56,44.57,44.48,44.48,44202.75821875228,25.0456,25.0512,25.0006,25.0006,44202.7582
2006-06-14 13:05:00,44.48,44.49,44.36,44.36,42117.72245371679,25.0006,25.0062,24.9332,24.9332,42117.7225
2006-06-14 13:10:00,44.38,44.43,44.3,44.39,62342.569374561,24.9444,24.9725,24.8995,24.95,62342.5694
2006-06-14 13:15:00,44.42,44.42,44.12,44.19,100498.72387471035,24.9669,24.9669,24.7983,24.8376,100498.7239
2006-06-14 13:20:00,44.22,44.33,44.15,44.15,169930.414850392,24.8545,24.9163,24.8151,24.8151,169930.4149
2006-06-14 13:25:00,44.15,44.24,44.12,44.22,106128.32044030615,24.8151,24.8657,24.7983,24.8545,106128.3204
2006-06-14 13:30:00,44.22,44.23,44.06,44.06,76103.80542379519,24.8545,24.8601,24.7646,24.7646,76103.8054
2006-06-14 13:35:00,44.06,44.12,43.83,43.84,156169.1788011578,24.7646,24.7983,24.6353,24.6409,156169.1788
2006-06-14 13:40:00,43.84,43.87,43.76,43.85,155335.1644951436,24.6409,24.6578,24.5959,24.6465,155335.1645
2006-06-14 13:45:00,43.85,43.96,43.76,43.85,135527.32472730652,24.6465,24.7084,24.5959,24.6465,135527.3247
2006-06-14 13:50:00,43.84,43.93,43.79,43.82,110298.39197037714,24.6409,24.6915,24.6128,24.6297,110298.392
2006-06-14 13:55:00,43.81,44.02,43.77,44.01,74644.28038827036,24.624,24.7421,24.6016,24.7365,74644.2804
2006-06-14 14:00:00,44.02,44.04,43.92,44.01,81316.3948363839,24.7421,24.7533,24.6859,24.7365,81316.3948
2006-06-14 14:05:00,44.02,44.24,44.01,44.24,107796.34905233455,24.7421,24.8657,24.7365,24.8657,107796.3491
2006-06-14 14:10:00,44.25,44.36,44.21,44.32,157211.69668367555,24.8714,24.9332,24.8489,24.9107,157211.6967
2006-06-14 14:15:00,44.33,44.39,44.27,44.34,136778.3461863278,24.9163,24.95,24.8826,24.9219,136778.3462
2006-06-14 14:20:00,44.33,44.38,44.29,44.33,98830.69526268198,24.9163,24.9444,24.8938,24.9163,98830.6953
2006-06-14 14:25:00,44.33,44.42,44.31,44.39,97579.67380366068,24.9163,24.9669,24.9051,24.95,97579.6738
2006-06-14 14:30:00,44.45,44.45,44.24,44.26,90490.55220254004,24.9838,24.9838,24.8657,24.877,90490.5522
2006-06-14 14:35:00,44.25,44.39,44.24,44.29,116553.4992654836,24.8714,24.95,24.8657,24.8938,116553.4993
2006-06-14 14:40:00,44.29,44.3,44.08,44.15,123642.62086660424,24.8938,24.8995,24.7758,24.8151,123642.6209
2006-06-14 14:45:00,44.12,44.12,43.97,44.12,89656.53789652584,24.7983,24.7983,24.714,24.7983,89656.5379
2006-06-14 14:50:00,44.12,44.27,44.04,44.21,76103.80542379519,24.7983,24.8826,24.7533,24.8489,76103.8054
2006-06-14 14:55:00,44.21,44.32,44.2,44.27,112174.92415890908,24.8489,24.9107,24.8433,24.8826,112174.9242
2006-06-14 15:00:00,44.28,44.28,44.12,44.25,114885.4706534552,24.8882,24.8882,24.7983,24.8714,114885.4707
2006-06-14 15:05:00,44.25,44.35,44.12,44.25,92992.59512058264,24.8714,24.9276,24.7983,24.8714,92992.5951
2006-06-14 15:10:00,44.24,44.31,44.14,44.2,112591.93131191618,24.8657,24.9051,24.8095,24.8433,112591.9313
2006-06-14 15:15:00,44.22,44.31,44.17,44.3,99456.20599219264,24.8545,24.9051,24.8264,24.8995,99456.206
2006-06-14 15:20:00,44.28,44.34,44.23,44.28,75478.29469428454,24.8882,24.9219,24.8601,24.8882,75478.2947
2006-06-14 15:25:00,44.27,44.33,44.23,44.32,88197.012861001,24.8826,24.9163,24.8601,24.9107,88197.0129
2006-06-14 15:30:00,44.32,44.47,44.31,44.47,123225.61371359717,24.9107,24.995,24.9051,24.995,123225.6137
2006-06-14 15:35:00,44.47,44.65,44.45,44.61,147412.02858800878,24.995,25.0962,24.9838,25.0737,147412.0286
2006-06-14 15:40:00,44.61,44.71,44.47,44.7,168053.88266186006,25.0737,25.1299,24.995,25.1243,168053.8827
2006-06-14 15:45:00,44.68,44.88,44.67,44.8,156169.1788011578,25.113,25.2255,25.1074,25.1805,156169.1788
2006-06-14 15:50:00,44.8,44.89,44.76,44.82,152833.12157710103,25.1805,25.2311,25.158,25.1917,152833.1216
2006-06-14 15:55:00,44.82,44.92,44.75,44.81,185776.68666466168,25.1917,25.2479,25.1524,25.1861,185776.6867
2006-06-15 09:30:00,45.21,45.45,45.11,45.37,199954.929866903,25.4109,25.5458,25.3547,25.5009,199954.9299
2006-06-15 09:35:00,45.26,45.41,45.23,45.3,180355.59367556943,25.439,25.5233,25.4222,25.4615,180355.5937
2006-06-15 09:40:00,45.3,45.75,45.3,45.64,192865.8082657824,25.4615,25.7145,25.4615,25.6526,192865.8083
2006-06-15 09:45:00,45.65,45.99,45.62,45.97,251663.81683978304,25.6582,25.8493,25.6414,25.8381,251663.8168
2006-06-15 09:50:00,45.97,46.2,45.9,46.16,263131.5135474782,25.8381,25.9674,25.7988,25.9449,263131.5135
2006-06-15 09:55:00,46.16,46.2,45.99,46.02,143867.46778744846,25.9449,25.9674,25.8493,25.8662,143867.4678
2006-06-15 10:00:00,46.0,46.02,45.84,45.86,157420.2002601791,25.855,25.8662,25.765,25.7763,157420.2003
2006-06-15 10:05:00,45.86,46.08,45.85,46.08,130731.7424677249,25.7763,25.8999,25.7707,25.8999,130731.7425
2006-06-15 10:10:00,46.08,46.23,45.99,46.06,122808.60656059004,25.8999,25.9842,25.8493,25.8887,122808.6066
2006-06-15 10:15:00,46.06,46.26,46.02,46.12,139905.89983388103,25.8887,26.0011,25.8662,25.9224,139905.8998
2006-06-15 10:20:00,46.14,46.22,45.94,45.94,68389.1730931639,25.9337,25.9786,25.8212,25.8212,68389.1731
2006-06-15 10:25:00,45.94,45.98,45.85,45.87,59840.52645651841,25.8212,25.8437,25.7707,25.7819,59840.5265
2006-06-15 10:30:00,45.88,46.02,45.85,46.0,121349.0815250652,25.7875,25.8662,25.7707,25.855,121349.0815
2006-06-15 10:35:00,46.02,46.15,46.02,46.15,120515.06721905102,25.8662,25.9393,25.8662,25.9393,120515.0672
2006-06-15 10:40:00,46.15,46.33,46.13,46.23,138654.87837485975,25.9393,26.0404,25.928,25.9842,138654.8784
2006-06-15 10:45:00,46.24,46.39,46.23,46.31,139488.89268087392,25.9899,26.0742,25.9842,26.0292,139488.8927
2006-06-15 10:50:00,46.31,46.37,46.17,46.24,124893.64232562554,26.0292,26.0629,25.9505,25.9899,124893.6423
2006-06-15 10:55:00,46.24,46.26,46.08,46.14,136778.3461863278,25.9899,26.0011,25.8999,25.9337,136778.3462
2006-06-15 11:00:00,46.14,46.16,46.07,46.13,104668.79540478134,25.9337,25.9449,25.8943,25.928,104668.7954
2006-06-15 11:05:00,46.13,46.16,46.01,46.13,95911.6451916323,25.928,25.9449,25.8606,25.928,95911.6452
2006-06-15 11:10:00,46.16,46.22,46.14,46.14,74018.7696587597,25.9449,25.9786,25.9337,25.9337,74018.7697
2006-06-15 11:15:00,46.15,46.25,46.14,46.23,54002.426314419055,25.9393,25.9955,25.9337,25.9842,54002.4263
2006-06-15 11:20:00,46.25,46.3,46.24,46.27,37530.64377063872,25.9955,26.0236,25.9899,26.0067,37530.6438
2006-06-15 11:25:00,46.27,46.27,46.11,46.11,50874.87266686583,26.0067,26.0067,25.9168,25.9168,50874.8727
2006-06-15 11:30:00,46.12,46.12,45.83,45.91,158879.72529570395,25.9224,25.9224,25.7594,25.8044,158879.7253
2006-06-15 11:35:00,45.91,45.97,45.88,45.93,52542.90127889421,25.8044,25.8381,25.7875,25.8156,52542.9013
2006-06-15 11:40:00,45.94,45.97,45.8,45.83,51708.88697288002,25.8212,25.8381,25.7426,25.7594,51708.887
2006-06-15 11:45:00,45.83,45.86,45.78,45.82,68806.180246171,25.7594,25.7763,25.7313,25.7538,68806.1802
2006-06-15 11:50:00,45.83,45.98,45.83,45.86,91324.56650855424,25.7594,25.8437,25.7594,25.7763,91324.5665
2006-06-15 11:55:00,45.89,45.95,45.86,45.93,40658.19741819195,25.7931,25.8269,25.7763,25.8156,40658.1974
2006-06-15 12:00:00,45.92,45.96,45.8,45.85,95494.6380386252,25.81,25.8325,25.7426,25.7707,95494.638
2006-06-15 12:05:00,45.85,45.89,45.81,45.88,25437.43633343292,25.7707,25.7931,25.7482,25.7875,25437.4363
2006-06-15 12:10:00,45.88,45.9,45.85,45.88,33569.0758170713,25.7875,25.7988,25.7707,25.7875,33569.0758
2006-06-15 12:15:00,45.88,45.9,45.84,45.87,21475.868379865493,25.7875,25.7988,25.765,25.7819,21475.8684
2006-06-15 12:20:00,45.88,45.92,45.86,45.89,11884.703860702262,25.7875,25.81,25.7763,25.7931,11884.7039
2006-06-15 12:25:00,45.88,45.98,45.87,45.98,26688.457792454206,25.7875,25.8437,25.7819,25.8437,26688.4578
2006-06-15 12:30:00,45.98,46.0,45.95,45.98,47330.31186630551,25.8437,25.855,25.8269,25.8437,47330.3119
2006-06-15 12:35:00,45.97,46.09,45.95,46.09,82358.91271890164,25.8381,25.9056,25.8269,25.9056,82358.9127
2006-06-15 12:40:00,46.1,46.1,46.04,46.07,61091.5479155397,25.9112,25.9112,25.8774,25.8943,61091.5479
2006-06-15 12:45:00,46.05,46.1,46.03,46.05,41909.21887721324,25.8831,25.9112,25.8718,25.8831,41909.2189
2006-06-15 12:50:00,46.05,46.08,45.98,46.01,30233.01859301453,25.8831,25.8999,25.8437,25.8606,30233.0186
2006-06-15 12:55:00,45.99,46.0,45.9,45.9,59006.51215050422,25.8493,25.855,25.7988,25.7988,59006.5122
2006-06-15 13:00:00,45.9,45.93,45.83,45.83,45662.28325427712,25.7988,25.8156,25.7594,25.7594,45662.2833
2006-06-15 13:05:00,45.83,45.87,45.8,45.86,58798.00857400067,25.7594,25.7819,25.7426,25.7763,58798.0086
2006-06-15 13:10:00,45.86,45.87,45.79,45.8,47121.80828980196,25.7763,25.7819,25.7369,25.7426,47121.8083
2006-06-15 13:15:00,45.81,45.83,45.67,45.68,53376.91558490841,25.7482,25.7594,25.6695,25.6751,53376.9156
2006-06-15 13:20:00,45.69,45.82,45.66,45.82,53168.41200840486,25.6807,25.7538,25.6639,25.7538,53168.412
2006-06-15 13:25:00,45.82,45.83,45.73,45.79,43368.743912738086,25.7538,25.7594,25.7032,25.7369,43368.7439
2006-06-15 13:30:00,45.79,45.79,45.56,45.61,68806.180246171,25.7369,25.7369,25.6077,25.6358,68806.1802
2006-06-15 13:35:00,45.62,45.63,45.5,45.54,76729.31615330584,25.6414,25.647,25.5739,25.5964,76729.3162
2006-06-15 13:40:00,45.56,45.72,45.56,45.71,87362.99855498681,25.6077,25.6976,25.6077,25.692,87362.9986
2006-06-15 13:45:00,45.71,45.95,45.58,45.89,100707.22745121393,25.692,25.8269,25.6189,25.7931,100707.2275
2006-06-15 13:50:00,45.88,45.88,45.79,45.8,49623.851207844535,25.7875,25.7875,25.7369,25.7426,49623.8512
2006-06-15 13:55:00,45.8,45.92,45.8,45.89,68180.66951666035,25.7426,25.81,25.7426,25.7931,68180.6695
2006-06-15 14:00:00,45.9,46.02,45.89,46.0,73393.25892924906,25.7988,25.8662,25.7931,25.855,73393.2589
2006-06-15 14:05:00,46.01,46.06,45.93,45.94,100081.71672170328,25.8606,25.8887,25.8156,25.8212,100081.7167
2006-06-15 14:10:00,45.94,45.98,45.9,45.97,63802.09441008583,25.8212,25.8437,25.7988,25.8381,63802.0944
2006-06-15 14:15:00,45.97,46.1,45.9,46.09,112383.42773541262,25.8381,25.9112,25.7988,25.9056,112383.4277
2006-06-15 14:20:00,46.1,46.16,45.99,46.05,79856.86980085907,25.9112,25.9449,25.8493,25.8831,79856.8698
2006-06-15 14:25:00,46.04,46.12,46.02,46.06,95494.6380386252,25.8774,25.9224,25.8662,25.8887,95494.638
2006-06-15 14:30:00,46.06,46.16,46.06,46.14,127812.69239667522,25.8887,25.9449,25.8887,25.9337,127812.6924
2006-06-15 14:35:00,46.14,46.23,46.07,46.23,78605.84834183777,25.9337,25.9842,25.8943,25.9842,78605.8483
2006-06-15 14:40:00,46.23,46.39,46.2,46.38,138029.3676453491,25.9842,26.0742,25.9674,26.0686,138029.3676
2006-06-15 14:45:00,46.38,46.4,46.21,46.26,141365.42486940586,26.0686,26.0798,25.973,26.0011,141365.4249
2006-06-15 14:50:00,46.27,46.46,46.23,46.44,107170.83832282393,26.0067,26.1135,25.9842,26.1023,107170.8383
2006-06-15 14:55:00,46.44,46.51,46.41,46.48,98830.69526268198,26.1023,26.1416,26.0854,26.1248,98830.6953
2006-06-15 15:00:00,46.49,46.53,46.33,46.37,182649.13301710848,26.1304,26.1529,26.0404,26.0629,182649.133
2006-06-15 15:05:00,46.37,46.47,46.33,46.35,113008.93846492328,26.0629,26.1191,26.0404,26.0517,113008.9385
2006-06-15 15:10:00,46.34,46.44,46.33,46.36,103834.78109876714,26.0461,26.1023,26.0404,26.0573,103834.7811
2006-06-15 15:15:00,46.36,46.49,46.34,46.45,123851.1244431078,26.0573,26.1304,26.0461,26.1079,123851.1244
2006-06-15 15:20:00,46.45,46.47,46.33,46.34,148871.5536235336,26.1079,26.1191,26.0404,26.0461,148871.5536
2006-06-15 15:25:00,46.34,46.42,46.33,46.39,152624.6180005975,26.0461,26.091,26.0404,26.0742,152624.618
2006-06-15 15:30:00,46.38,46.48,46.38,46.45,147203.52501150523,26.0686,26.1248,26.0686,26.1079,147203.525
2006-06-15 15:35:00,46.45,46.57,46.45,46.57,144909.9856699662,26.1079,26.1753,26.1079,26.1753,144909.9857
2006-06-15 15:40:00,46.57,46.75,46.55,46.69,257084.90982887527,26.1753,26.2765,26.1641,26.2428,257084.9098
2006-06-15 15:45:00,46.69,46.76,46.66,46.73,235817.54502551333,26.2428,26.2821,26.2259,26.2653,235817.545
2006-06-15 15:50:00,46.73,46.74,46.54,46.62,333188.71525267046,26.2653,26.2709,26.1585,26.2034,333188.7153
2006-06-15 15:55:00,46.65,46.65,46.57,46.63,365506.76961072045,26.2203,26.2203,26.1753,26.2091,365506.7696
2006-06-16 09:30:00,46.4,46.6,46.28,46.3,772297.2473691435,26.0798,26.1922,26.0123,26.0236,772297.2474
2006-06-16 09:35:00,46.3,46.33,46.18,46.25,104877.29898128488,26.0236,26.0404,25.9561,25.9955,104877.299
2006-06-16 09:40:00,46.25,46.42,46.22,46.28,90490.55220254004,25.9955,26.091,25.9786,26.0123,90490.5522
2006-06-16 09:45:00,46.28,46.29,46.06,46.16,375306.43770638725,26.0123,26.018,25.8887,25.9449,375306.4377
2006-06-16 09:50:00,46.16,46.35,46.1,46.21,116344.99568898004,25.9449,26.0517,25.9112,25.973,116344.9957
2006-06-16 09:55:00,46.21,46.26,46.04,46.11,149705.5679295478,25.973,26.0011,25.8774,25.9168,149705.5679
2006-06-16 10:00:00,46.11,46.17,45.93,45.93,139488.89268087392,25.9168,25.9505,25.8156,25.8156,139488.8927
2006-06-16 10:05:00,45.96,46.21,45.95,46.01,109047.37051135584,25.8325,25.973,25.8269,25.8606,109047.3705
2006-06-16 10:10:00,46.0,46.11,45.9,46.02,128646.7067026894,25.855,25.9168,25.7988,25.8662,128646.7067
2006-06-16 10:15:00,46.01,46.2,45.97,45.99,87571.50213149036,25.8606,25.9674,25.8381,25.8493,87571.5021
2006-06-16 10:20:00,45.98,46.1,45.93,46.01,85277.96278995133,25.8437,25.9112,25.8156,25.8606,85277.9628
2006-06-16 10:25:00,46.02,46.11,45.98,46.02,113842.95277093748,25.8662,25.9168,25.8437,25.8662,113842.9528
2006-06-16 10:30:00,46.02,46.08,45.92,45.98,78814.35191834133,25.8662,25.8999,25.81,25.8437,78814.3519
2006-06-16 10:35:00,46.01,46.1,45.99,46.08,94660.623732611,25.8606,25.9112,25.8493,25.8999,94660.6237
2006-06-16 10:40:00,46.08,46.12,46.02,46.1,99247.70241568908,25.8999,25.9224,25.8662,25.9112,99247.7024
2006-06-16 10:45:00,46.08,46.09,45.85,45.9,105919.81686380264,25.8999,25.9056,25.7707,25.7988,105919.8169
2006-06-16 10:50:00,45.9,45.91,45.75,45.81,80899.38768337682,25.7988,25.8044,25.7145,25.7482,80899.3877
2006-06-16 10:55:00,45.8,45.85,45.68,45.76,142199.43917542006,25.7426,25.7707,25.6751,25.7201,142199.4392
2006-06-16 11:00:00,45.75,45.87,45.75,45.84,90490.55220254004,25.7145,25.7819,25.7145,25.765,90490.5522
2006-06-16 11:05:00,45.83,46.0,45.83,45.89,85694.96994295843,25.7594,25.855,25.7594,25.7931,85694.9699
2006-06-16 11:10:00,45.91,46.01,45.88,45.98,85903.47351946197,25.8044,25.8606,25.7875,25.8437,85903.4735
2006-06-16 11:15:00,45.97,45.97,45.89,45.96,45662.28325427712,25.8381,25.8381,25.7931,25.8325,45662.2833
2006-06-16 11:20:00,45.95,45.95,45.68,45.7,63593.59083358228,25.8269,25.8269,25.6751,25.6863,63593.5908
2006-06-16 11:25:00,45.71,45.73,45.56,45.7,98830.69526268198,25.692,25.7032,25.6077,25.6863,98830.6953
2006-06-16 11:30:00,45.7,45.85,45.68,45.78,76312.30900029874,25.6863,25.7707,25.6751,25.7313,76312.309
2006-06-16 11:35:00,45.78,45.85,45.73,45.79,90699.0557790436,25.7313,25.7707,25.7032,25.7369,90699.0558
2006-06-16 11:40:00,45.8,45.85,45.75,45.76,51500.38339637647,25.7426,25.7707,25.7145,25.7201,51500.3834
2006-06-16 11:45:00,45.78,45.86,45.74,45.75,55670.45492644744,25.7313,25.7763,25.7088,25.7145,55670.4549
2006-06-16 11:50:00,45.75,45.9,45.75,45.88,40658.19741819195,25.7145,25.7988,25.7145,25.7875,40658.1974
2006-06-16 11:55:00,45.89,46.08,45.89,46.01,70474.20885819939,25.7931,25.8999,25.7931,25.8606,70474.2089
2006-06-16 12:00:00,46.01,46.18,45.98,46.13,105919.81686380264,25.8606,25.9561,25.8437,25.928,105919.8169
2006-06-16 12:05:00,46.1,46.12,46.01,46.05,61717.05864505035,25.9112,25.9224,25.8606,25.8831,61717.0586
2006-06-16 12:10:00,46.05,46.15,45.93,45.94,68180.66951666035,25.8831,25.9393,25.8156,25.8212,68180.6695
2006-06-16 12:15:00,45.92,46.03,45.82,45.95,89865.0414730294,25.81,25.8718,25.7538,25.8269,89865.0415
2006-06-16 12:20:00,45.95,45.98,45.88,45.89,43994.25464224873,25.8269,25.8437,25.7875,25.7931,43994.2546
2006-06-16 12:25:00,45.91,45.97,45.89,45.92,42534.729606723886,25.8044,25.8381,25.7931,25.81,42534.7296
2006-06-16 12:30:00,45.92,45.96,45.81,45.85,32735.06151105712,25.81,25.8325,25.7482,25.7707,32735.0615
2006-06-16 12:35:00,45.82,45.84,45.77,45.83,52751.40485539776,25.7538,25.765,25.7257,25.7594,52751.4049
2006-06-16 12:40:00,45.86,45.87,45.8,45.85,25854.44348644001,25.7763,25.7819,25.7426,25.7707,25854.4435
2006-06-16 12:45:00,45.85,45.89,45.77,45.77,33986.0829700784,25.7707,25.7931,25.7257,25.7257,33986.083
2006-06-16 12:50:00,45.77,45.84,45.76,45.77,43160.240336234536,25.7257,25.765,25.7201,25.7257,43160.2403
2006-06-16 12:55:00,45.8,45.89,45.79,45.85,65678.62659861778,25.7426,25.7931,25.7369,25.7707,65678.6266
2006-06-16 13:00:00,45.85,45.86,45.79,45.82,104460.29182827778,25.7707,25.7763,25.7369,25.7538,104460.2918
2006-06-16 13:05:00,45.82,45.85,45.78,45.83,45453.77967777357,25.7538,25.7707,25.7313,25.7594,45453.7797
2006-06-16 13:10:00,45.83,45.86,45.78,45.83,63802.09441008583,25.7594,25.7763,25.7313,25.7594,63802.0944
2006-06-16 13:15:00,45.84,45.87,45.82,45.86,34403.0901230855,25.765,25.7819,25.7538,25.7763,34403.0901
2006-06-16 13:20:00,45.87,45.97,45.87,45.95,17305.796849794522,25.7819,25.8381,25.7819,25.8269,17305.7968
2006-06-16 13:25:00,45.95,46.1,45.95,46.07,71516.72674071713,25.8269,25.9112,25.8269,25.8943,71516.7267
2006-06-16 13:30:00,46.07,46.08,45.98,45.98,56504.46923246163,25.8943,25.8999,25.8437,25.8437,56504.4692
2006-06-16 13:35:00,45.98,46.06,45.98,46.06,43577.24748924163,25.8437,25.8887,25.8437,25.8887,43577.2475
2006-06-16 13:40:00,46.06,46.13,46.04,46.06,52751.40485539776,25.8887,25.928,25.8774,25.8887,52751.4049
2006-06-16 13:45:00,46.05,46.15,46.05,46.1,49206.84405483744,25.8831,25.9393,25.8831,25.9112,49206.8441
2006-06-16 13:50:00,46.1,46.19,46.1,46.14,54002.426314419055,25.9112,25.9618,25.9112,25.9337,54002.4263
2006-06-16 13:55:00,46.14,46.15,46.09,46.14,42951.736759730986,25.9337,25.9393,25.9056,25.9337,42951.7368
2006-06-16 14:00:00,46.14,46.14,45.97,46.01,51291.87981987293,25.9337,25.9337,25.8381,25.8606,51291.8798
2006-06-16 14:05:00,46.02,46.05,46.01,46.04,50249.36193735519,25.8662,25.8831,25.8606,25.8774,50249.3619
2006-06-16 14:10:00,46.04,46.16,46.04,46.06,48164.3261723197,25.8774,25.9449,25.8774,25.8887,48164.3262
2006-06-16 14:15:00,46.06,46.27,46.05,46.14,60466.03718602906,25.8887,26.0067,25.8831,25.9337,60466.0372
2006-06-16 14:20:00,46.14,46.23,46.14,46.2,37113.63661763163,25.9337,25.9842,25.9337,25.9674,37113.6366
2006-06-16 14:25:00,46.21,46.21,46.1,46.19,35445.608005603244,25.973,25.973,25.9112,25.9618,35445.608
2006-06-16 14:30:00,46.18,46.19,46.1,46.17,43785.75106574518,25.9561,25.9618,25.9112,25.9505,43785.7511
2006-06-16 14:35:00,46.16,46.18,46.04,46.11,66721.14448113552,25.9449,25.9561,25.8774,25.9168,66721.1445
2006-06-16 14:40:00,46.11,46.21,46.1,46.19,45453.77967777357,25.9168,25.973,25.9112,25.9618,45453.7797
2006-06-16 14:45:00,46.21,46.32,46.21,46.28,52542.90127889421,25.973,26.0348,25.973,26.0123,52542.9013
2006-06-16 14:50:00,46.29,46.34,46.29,46.33,41075.20457119905,26.018,26.0461,26.018,26.0404,41075.2046
2006-06-16 14:55:00,46.33,46.38,46.26,46.32,40866.7009946955,26.0404,26.0686,26.0011,26.0348,40866.701
2006-06-16 15:00:00,46.31,46.41,46.3,46.37,58798.00857400067,26.0292,26.0854,26.0236,26.0629,58798.0086
2006-06-16 15:05:00,46.37,46.45,46.33,46.43,84652.45206044069,26.0629,26.1079,26.0404,26.0967,84652.4521
2006-06-16 15:10:00,46.45,46.5,46.41,46.45,56087.46207945454,26.1079,26.136,26.0854,26.1079,56087.4621
2006-06-16 15:15:00,46.45,46.47,46.33,46.36,56087.46207945454,26.1079,26.1191,26.0404,26.0573,56087.4621
2006-06-16 15:20:00,46.36,46.48,46.34,46.48,84652.45206044069,26.0573,26.1248,26.0461,26.1248,84652.4521
2006-06-16 15:25:00,46.49,46.72,46.48,46.67,134693.31042129232,26.1304,26.2597,26.1248,26.2316,134693.3104
2006-06-16 15:30:00,46.66,46.75,46.58,46.74,109464.37766436295,26.2259,26.2765,26.181,26.2709,109464.3777
2006-06-16 15:35:00,46.7,46.72,46.38,46.38,138029.3676453491,26.2484,26.2597,26.0686,26.0686,138029.3676
2006-06-16 15:40:00,46.38,46.4,46.29,46.32,144492.9785169591,26.0686,26.0798,26.018,26.0348,144492.9785
2006-06-16 15:45:00,46.31,46.4,46.22,46.33,93618.10585009328,26.0292,26.0798,25.9786,26.0404,93618.1059
2006-06-16 15:50:00,46.32,46.45,46.28,46.44,105502.80971079553,26.0348,26.1079,26.0123,26.1023,105502.8097
2006-06-16 15:55:00,46.43,46.47,46.39,46.4,166594.35762633523,26.0967,26.1191,26.0742,26.0798,166594.3576
2006-06-19 09:30:00,46.51,46.51,46.12,46.12,250204.29180425816,26.1416,26.1416,25.9224,25.9224,250204.2918
2006-06-19 09:35:00,46.15,46.34,46.07,46.09,106962.33474632035,25.9393,26.0461,25.8943,25.9056,106962.3347
2006-06-19 09:40:00,46.09,46.19,45.94,46.04,136778.3461863278,25.9056,25.9618,25.8212,25.8774,136778.3462
2006-06-19 09:45:00,46.05,46.06,45.81,45.91,111340.90985289488,25.8831,25.8887,25.7482,25.8044,111340.9099
2006-06-19 09:50:00,45.92,46.09,45.92,46.02,153667.13588311523,25.81,25.9056,25.81,25.8662,153667.1359
2006-06-19 09:55:00,46.02,46.12,45.78,45.89,110923.9026998878,25.8662,25.9224,25.7313,25.7931,110923.9027
2006-06-19 10:00:00,45.88,45.94,45.72,45.85,161590.27179025006,25.7875,25.8212,25.6976,25.7707,161590.2718
2006-06-19 10:05:00,45.83,45.96,45.81,45.88,109672.8812408665,25.7594,25.8325,25.7482,25.7875,109672.8812
2006-06-19 10:10:00,45.88,45.91,45.71,45.77,152624.6180005975,25.7875,25.8044,25.692,25.7257,152624.618
2006-06-19 10:15:00,45.76,45.78,45.56,45.6,126144.66378464682,25.7201,25.7313,25.6077,25.6301,126144.6638
2006-06-19 10:20:00,45.63,45.67,45.51,45.53,91950.07723806489,25.647,25.6695,25.5796,25.5908,91950.0772
2006-06-19 10:25:00,45.54,45.54,45.25,45.35,129063.71385569652,25.5964,25.5964,25.4334,25.4896,129063.7139
2006-06-19 10:30:00,45.35,45.41,45.18,45.23,141365.42486940586,25.4896,25.5233,25.3941,25.4222,141365.4249
2006-06-19 10:35:00,45.23,45.36,45.16,45.2,131774.26035024264,25.4222,25.4952,25.3828,25.4053,131774.2604
2006-06-19 10:40:00,45.2,45.37,45.19,45.33,82567.4162954052,25.4053,25.5009,25.3997,25.4784,82567.4163
2006-06-19 10:45:00,45.33,45.42,45.12,45.23,108630.36335834875,25.4784,25.529,25.3604,25.4222,108630.3634
2006-06-19 10:50:00,45.24,45.36,45.19,45.27,91116.06293205069,25.4278,25.4952,25.3997,25.4447,91116.0629
2006-06-19 10:55:00,45.28,45.36,45.24,45.28,100290.2202982068,25.4503,25.4952,25.4278,25.4503,100290.2203
2006-06-19 11:00:00,45.28,45.44,45.26,45.41,59632.02288001486,25.4503,25.5402,25.439,25.5233,59632.0229
2006-06-19 11:05:00,45.43,45.47,45.28,45.42,66929.64805763906,25.5346,25.5571,25.4503,25.529,66929.6481
2006-06-19 11:10:00,45.44,45.53,45.39,45.45,62968.08010407164,25.5402,25.5908,25.5121,25.5458,62968.0801
2006-06-19 11:15:00,45.45,45.46,45.28,45.31,84860.95563694423,25.5458,25.5515,25.4503,25.4671,84860.9556
2006-06-19 11:20:00,45.32,45.36,45.25,45.25,53585.41916141196,25.4728,25.4952,25.4334,25.4334,53585.4192
2006-06-19 11:25:00,45.25,45.29,45.13,45.14,70891.21601120649,25.4334,25.4559,25.366,25.3716,70891.216
2006-06-19 11:30:00,45.15,45.18,44.99,45.06,125727.65663163974,25.3772,25.3941,25.2873,25.3266,125727.6566
2006-06-19 11:35:00,45.03,45.03,44.79,44.84,96745.6594976465,25.3098,25.3098,25.1749,25.203,96745.6595
2006-06-19 11:40:00,44.84,44.92,44.75,44.75,108213.35620534164,25.203,25.2479,25.1524,25.1524,108213.3562
2006-06-19 11:45:00,44.75,44.85,44.63,44.66,133025.28180926392,25.1524,25.2086,25.0849,25.1018,133025.2818
2006-06-19 11:50:00,44.67,44.72,44.56,44.68,113008.93846492328,25.1074,25.1355,25.0456,25.113,113008.9385
2006-06-19 11:55:00,44.69,44.79,44.64,44.69,82567.4162954052,25.1187,25.1749,25.0906,25.1187,82567.4163
2006-06-19 12:00:00,44.7,44.93,44.69,44.92,84652.45206044069,25.1243,25.2536,25.1187,25.2479,84652.4521
2006-06-19 12:05:00,44.92,45.17,44.91,45.07,125727.65663163974,25.2479,25.3885,25.2423,25.3322,125727.6566
2006-06-19 12:10:00,45.07,45.18,45.07,45.18,56921.47638546873,25.3322,25.3941,25.3322,25.3941,56921.4764
2006-06-19 12:15:00,45.17,45.19,44.96,44.99,67555.1587871497,25.3885,25.3997,25.2704,25.2873,67555.1588
2006-06-19 12:20:00,45.0,45.09,44.96,44.97,61925.5622215539,25.2929,25.3435,25.2704,25.276,61925.5622
2006-06-19 12:25:00,44.98,45.11,44.95,45.11,59840.52645651841,25.2817,25.3547,25.2648,25.3547,59840.5265
2006-06-19 12:30:00,45.12,45.15,45.06,45.12,67972.1659401568,25.3604,25.3772,25.3266,25.3604,67972.1659
2006-06-19 12:35:00,45.11,45.15,45.08,45.15,23769.407721404525,25.3547,25.3772,25.3379,25.3772,23769.4077
2006-06-19 12:40:00,45.15,45.18,45.11,45.15,29190.500710496788,25.3772,25.3941,25.3547,25.3772,29190.5007
2006-06-19 12:45:00,45.15,45.18,45.12,45.16,22101.37910937614,25.3772,25.3941,25.3604,25.3828,22101.3791
2006-06-19 12:50:00,45.16,45.18,45.07,45.11,63593.59083358228,25.3828,25.3941,25.3322,25.3547,63593.5908
2006-06-19 12:55:00,45.08,45.18,45.08,45.16,46287.79398378776,25.3379,25.3941,25.3379,25.3828,46287.794
2006-06-19 13:00:00,45.16,45.16,44.98,44.98,36905.13304112808,25.3828,25.3828,25.2817,25.2817,36905.133
2006-06-19 13:05:00,44.98,45.04,44.9,44.97,57129.97996197228,25.2817,25.3154,25.2367,25.276,57129.98
2006-06-19 13:10:00,44.94,44.95,44.81,44.87,82775.91987190874,25.2592,25.2648,25.1861,25.2198,82775.9199
2006-06-19 13:15:00,44.87,44.94,44.7,44.7,62551.07295106454,25.2198,25.2592,25.1243,25.1243,62551.073
2006-06-19 13:20:00,44.69,44.76,44.64,44.67,70057.20170519229,25.1187,25.158,25.0906,25.1074,70057.2017
2006-06-19 13:25:00,44.66,44.67,44.54,44.65,87154.49497848326,25.1018,25.1074,25.0344,25.0962,87154.495
2006-06-19 13:30:00,44.67,44.73,44.61,44.66,57338.48353847583,25.1074,25.1411,25.0737,25.1018,57338.4835
2006-06-19 13:35:00,44.68,44.71,44.55,44.59,71516.72674071713,25.113,25.1299,25.04,25.0625,71516.7267
2006-06-19 13:40:00,44.58,44.7,44.49,44.7,90907.55935554714,25.0568,25.1243,25.0062,25.1243,90907.5594
2006-06-19 13:45:00,44.7,44.79,44.67,44.74,63176.58368057519,25.1243,25.1749,25.1074,25.1468,63176.5837
2006-06-19 13:50:00,44.71,44.72,44.58,44.63,46913.30471329841,25.1299,25.1355,25.0568,25.0849,46913.3047
2006-06-19 13:55:00,44.63,44.71,44.58,44.68,45036.77252476647,25.0849,25.1299,25.0568,25.113,45036.7725
2006-06-19 14:00:00,44.68,44.7,44.57,44.64,59006.51215050422,25.113,25.1243,25.0512,25.0906,59006.5122
2006-06-19 14:05:00,44.66,44.66,44.53,44.56,56712.97280896518,25.1018,25.1018,25.0287,25.0456,56712.9728
2006-06-19 14:10:00,44.56,44.69,44.55,44.69,84860.95563694423,25.0456,25.1187,25.04,25.1187,84860.9556
2006-06-19 14:15:00,44.71,44.88,44.7,44.78,144492.9785169591,25.1299,25.2255,25.1243,25.1692,144492.9785
2006-06-19 14:20:00,44.78,44.78,44.61,44.64,89656.53789652584,25.1692,25.1692,25.0737,25.0906,89656.5379
2006-06-19 14:25:00,44.64,44.8,44.64,44.8,102792.2632162494,25.0906,25.1805,25.0906,25.1805,102792.2632
2006-06-19 14:30:00,44.81,44.83,44.64,44.69,95703.14161512876,25.1861,25.1974,25.0906,25.1187,95703.1416
2006-06-19 14:35:00,44.68,44.7,44.53,44.55,102792.2632162494,25.113,25.1243,25.0287,25.04,102792.2632
2006-06-19 14:40:00,44.55,44.55,44.44,44.5,94035.11300310036,25.04,25.04,24.9781,25.0119,94035.113
2006-06-19 14:45:00,44.5,44.67,44.47,44.57,82775.91987190874,25.0119,25.1074,24.995,25.0512,82775.9199
2006-06-19 14:50:00,44.57,44.63,44.53,44.63,61925.5622215539,25.0512,25.0849,25.0287,25.0849,61925.5622
2006-06-19 14:55:00,44.63,44.63,44.45,44.48,43368.743912738086,25.0849,25.0849,24.9838,25.0006,43368.7439
2006-06-19 15:00:00,44.5,44.58,44.48,44.53,67972.1659401568,25.0119,25.0568,25.0006,25.0287,67972.1659
2006-06-19 15:05:00,44.51,44.57,44.49,44.51,86945.99140197971,25.0175,25.0512,25.0062,25.0175,86945.9914
2006-06-19 15:10:00,44.51,44.65,44.49,44.62,71308.22316421357,25.0175,25.0962,25.0062,25.0793,71308.2232
2006-06-19 15:15:00,44.62,44.75,44.51,44.74,100498.72387471035,25.0793,25.1524,25.0175,25.1468,100498.7239
2006-06-19 15:20:00,44.74,44.8,44.71,44.73,87571.50213149036,25.1468,25.1805,25.1299,25.1411,87571.5021
2006-06-19 15:25:00,44.74,44.94,44.74,44.86,132608.27465625684,25.1468,25.2592,25.1468,25.2142,132608.2747
2006-06-19 15:30:00,44.86,44.91,44.69,44.79,187236.2117001865,25.2142,25.2423,25.1187,25.1749,187236.2117
2006-06-19 15:35:00,44.79,44.79,44.63,44.64,149497.06435304426,25.1749,25.1749,25.0849,25.0906,149497.0644
2006-06-19 15:40:00,44.64,44.64,44.55,44.61,145326.9928229733,25.0906,25.0906,25.04,25.0737,145326.9928
2006-06-19 15:45:00,44.6,44.61,44.53,44.53,142616.44632842715,25.0681,25.0737,25.0287,25.0287,142616.4463
2006-06-19 15:50:00,44.52,44.59,44.52,44.57,127812.69239667522,25.0231,25.0625,25.0231,25.0512,127812.6924
2006-06-19 15:55:00,44.57,44.58,44.55,44.55,207669.56219753428,25.0512,25.0568,25.04,25.04,207669.5622
2006-06-20 09:30:00,44.8,44.87,44.76,44.82,150748.08581206555,25.1805,25.2198,25.158,25.1917,150748.0858
2006-06-20 09:35:00,44.82,45.01,44.73,44.98,98830.69526268198,25.1917,25.2985,25.1411,25.2817,98830.6953
2006-06-20 09:40:00,45.01,45.02,44.72,44.86,122808.60656059004,25.2985,25.3041,25.1355,25.2142,122808.6066
2006-06-20 09:45:00,44.86,44.88,44.54,44.6,94869.12730911456,25.2142,25.2255,25.0344,25.0681,94869.1273
2006-06-20 09:50:00,44.57,44.78,44.56,44.7,72767.74819973842,25.0512,25.1692,25.0456,25.1243,72767.7482
2006-06-20 09:55:00,44.7,44.7,44.39,44.45,96745.6594976465,25.1243,25.1243,24.95,24.9838,96745.6595
2006-06-20 10:00:00,44.45,44.7,44.43,44.7,125310.64947863264,24.9838,25.1243,24.9725,25.1243,125310.6495
2006-06-20 10:05:00,44.71,44.88,44.71,44.84,121140.57794856168,25.1299,25.2255,25.1299,25.203,121140.5779
2006-06-20 10:10:00,44.84,44.94,44.79,44.91,110506.8955468807,25.203,25.2592,25.1749,25.2423,110506.8955
2006-06-20 10:15:00,44.9,45.04,44.87,44.92,136778.3461863278,25.2367,25.3154,25.2198,25.2479,136778.3462
2006-06-20 10:20:00,44.9,44.95,44.63,44.66,109047.37051135584,25.2367,25.2648,25.0849,25.1018,109047.3705
2006-06-20 10:25:00,44.66,44.68,44.47,44.56,138863.3819513633,25.1018,25.113,24.995,25.0456,138863.382
2006-06-20 10:30:00,44.56,44.7,44.56,44.57,87362.99855498681,25.0456,25.1243,25.0456,25.0512,87362.9986
2006-06-20 10:35:00,44.59,44.75,44.53,44.72,69848.69812868875,25.0625,25.1524,25.0287,25.1355,69848.6981
2006-06-20 10:40:00,44.75,44.8,44.71,44.8,65887.13017512132,25.1524,25.1805,25.1299,25.1805,65887.1302
2006-06-20 10:45:00,44.8,44.84,44.69,44.79,48581.33332532679,25.1805,25.203,25.1187,25.1749,48581.3333
2006-06-20 10:50:00,44.8,44.92,44.79,44.92,63593.59083358228,25.1805,25.2479,25.1749,25.2479,63593.5908
2006-06-20 10:55:00,44.9,44.92,44.79,44.81,66929.64805763906,25.2367,25.2479,25.1749,25.1861,66929.6481
2006-06-20 11:00:00,44.8,44.94,44.74,44.9,75895.30184729164,25.1805,25.2592,25.1468,25.2367,75895.3018
2006-06-20 11:05:00,44.9,45.0,44.84,44.92,67555.1587871497,25.2367,25.2929,25.203,25.2479,67555.1588
2006-06-20 11:10:00,44.92,44.94,44.83,44.88,63176.58368057519,25.2479,25.2592,25.1974,25.2255,63176.5837
2006-06-20 11:15:00,44.88,44.88,44.8,44.8,73393.25892924906,25.2255,25.2255,25.1805,25.1805,73393.2589
2006-06-20 11:20:00,44.8,44.96,44.77,44.9,48998.34047833389,25.1805,25.2704,25.1636,25.2367,48998.3405
2006-06-20 11:25:00,44.9,45.08,44.9,45.04,84235.44490743359,25.2367,25.3379,25.2367,25.3154,84235.4449
2006-06-20 11:30:00,45.04,45.07,44.97,45.04,72559.24462323487,25.3154,25.3322,25.276,25.3154,72559.2446
2006-06-20 11:35:00,45.04,45.23,45.02,45.1,85277.96278995133,25.3154,25.4222,25.3041,25.3491,85277.9628
2006-06-20 11:40:00,45.1,45.23,45.08,45.22,108004.85262883813,25.3491,25.4222,25.3379,25.4166,108004.8526
2006-06-20 11:45:00,45.22,45.23,45.11,45.14,100707.22745121393,25.4166,25.4222,25.3547,25.3716,100707.2275
2006-06-20 11:50:00,45.12,45.23,45.11,45.18,38156.15450014937,25.3604,25.4222,25.3547,25.3941,38156.1545
2006-06-20 11:55:00,45.19,45.19,45.09,45.14,64844.612292603575,25.3997,25.3997,25.3435,25.3716,64844.6123
2006-06-20 12:00:00,45.16,45.18,45.13,45.17,44202.75821875228,25.3828,25.3941,25.366,25.3885,44202.7582
2006-06-20 12:05:00,45.16,45.18,45.11,45.14,30858.529322525173,25.3828,25.3941,25.3547,25.3716,30858.5293
2006-06-20 12:10:00,45.13,45.17,45.11,45.15,42326.22603022034,25.366,25.3885,25.3547,25.3772,42326.226
2006-06-20 12:15:00,45.15,45.18,45.05,45.05,48581.33332532679,25.3772,25.3941,25.321,25.321,48581.3333
2006-06-20 12:20:00,45.05,45.05,44.91,44.91,72142.23747022777,25.321,25.321,25.2423,25.2423,72142.2375
2006-06-20 12:25:00,44.92,44.92,44.69,44.71,86320.48067246907,25.2479,25.2479,25.1187,25.1299,86320.4807
2006-06-20 12:30:00,44.73,44.77,44.7,44.71,63593.59083358228,25.1411,25.1636,25.1243,25.1299,63593.5908
2006-06-20 12:35:00,44.7,44.82,44.69,44.81,47330.31186630551,25.1243,25.1917,25.1187,25.1861,47330.3119
2006-06-20 12:40:00,44.83,44.84,44.74,44.76,82775.91987190874,25.1974,25.203,25.1468,25.158,82775.9199
2006-06-20 12:45:00,44.76,44.8,44.73,44.79,22726.889838886786,25.158,25.1805,25.1411,25.1749,22726.8898
2006-06-20 12:50:00,44.78,44.78,44.6,44.67,62551.07295106454,25.1692,25.1692,25.0681,25.1074,62551.073
2006-06-20 12:55:00,44.65,44.69,44.58,44.64,63802.09441008583,25.0962,25.1187,25.0568,25.0906,63802.0944
2006-06-20 13:00:00,44.64,44.76,44.62,44.7,71099.71958771003,25.0906,25.158,25.0793,25.1243,71099.7196
2006-06-20 13:05:00,44.69,44.79,44.68,44.74,66304.13732812842,25.1187,25.1749,25.113,25.1468,66304.1373
2006-06-20 13:10:00,44.72,44.78,44.66,44.68,31692.54362853937,25.1355,25.1692,25.1018,25.113,31692.5436
2006-06-20 13:15:00,44.67,44.85,44.67,44.82,66721.14448113552,25.1074,25.2086,25.1074,25.1917,66721.1445
2006-06-20 13:20:00,44.82,44.87,44.76,44.76,75269.791117781,25.1917,25.2198,25.158,25.158,75269.7911
2006-06-20 13:25:00,44.76,44.8,44.72,44.77,50457.865513858735,25.158,25.1805,25.1355,25.1636,50457.8655
2006-06-20 13:30:00,44.77,44.77,44.63,44.71,51500.38339637647,25.1636,25.1636,25.0849,25.1299,51500.3834
2006-06-20 13:35:00,44.7,44.72,44.63,44.69,27522.4720984684,25.1243,25.1355,25.0849,25.1187,27522.4721
2006-06-20 13:40:00,44.68,44.8,44.65,44.79,59840.52645651841,25.113,25.1805,25.0962,25.1749,59840.5265
2006-06-20 13:45:00,44.77,44.8,44.72,44.75,21058.8612268584,25.1636,25.1805,25.1355,25.1524,21058.8612
2006-06-20 13:50:00,44.74,44.76,44.67,44.68,20224.846920844204,25.1468,25.158,25.1074,25.113,20224.8469
2006-06-20 13:55:00,44.69,44.77,44.66,44.76,22309.88268587969,25.1187,25.1636,25.1018,25.158,22309.8827
2006-06-20 14:00:00,44.76,44.76,44.66,44.68,41700.71530070969,25.158,25.158,25.1018,25.113,41700.7153
2006-06-20 14:05:00,44.68,44.69,44.59,44.6,48998.34047833389,25.113,25.1187,25.0625,25.0681,48998.3405
2006-06-20 14:10:00,44.6,44.65,44.56,44.56,65678.62659861778,25.0681,25.0962,25.0456,25.0456,65678.6266
2006-06-20 14:15:00,44.56,44.63,44.53,44.58,67346.65521064616,25.0456,25.0849,25.0287,25.0568,67346.6552
2006-06-20 14:20:00,44.58,44.59,44.39,44.42,49832.354784348085,25.0568,25.0625,24.95,24.9669,49832.3548
2006-06-20 14:25:00,44.39,44.42,44.29,44.42,108004.85262883813,24.95,24.9669,24.8938,24.9669,108004.8526
2006-06-20 14:30:00,44.41,44.46,44.33,44.43,105294.30613429198,24.9613,24.9894,24.9163,24.9725,105294.3061
2006-06-20 14:35:00,44.4,44.51,44.37,44.51,48164.3261723197,24.9557,25.0175,24.9388,25.0175,48164.3262
2006-06-20 14:40:00,44.5,44.54,44.46,44.5,75686.7982707881,25.0119,25.0344,24.9894,25.0119,75686.7983
2006-06-20 14:45:00,44.49,44.55,44.48,44.55,55044.9441969368,25.0062,25.04,25.0006,25.04,55044.9442
2006-06-20 14:50:00,44.55,44.64,44.52,44.62,85694.96994295843,25.04,25.0906,25.0231,25.0793,85694.9699
2006-06-20 14:55:00,44.63,44.68,44.58,44.61,60466.03718602906,25.0849,25.113,25.0568,25.0737,60466.0372
2006-06-20 15:00:00,44.6,44.62,44.45,44.45,74018.7696587597,25.0681,25.0793,24.9838,24.9838,74018.7697
2006-06-20 15:05:00,44.45,44.47,44.28,44.33,95286.13446212166,24.9838,24.995,24.8882,24.9163,95286.1345
2006-06-20 15:10:00,44.33,44.5,44.33,44.47,73393.25892924906,24.9163,25.0119,24.9163,24.995,73393.2589
2006-06-20 15:15:00,44.47,44.49,44.39,44.49,93201.09869708616,24.995,25.0062,24.95,25.0062,93201.0987
2006-06-20 15:20:00,44.49,44.6,44.46,44.59,80273.87695386616,25.0062,25.0681,24.9894,25.0625,80273.877
2006-06-20 15:25:00,44.6,44.69,44.6,44.61,79439.86264785197,25.0681,25.1187,25.0681,25.0737,79439.8626
2006-06-20 15:30:00,44.6,44.65,44.5,44.56,130314.7353147178,25.0681,25.0962,25.0119,25.0456,130314.7353
2006-06-20 15:35:00,44.55,44.57,44.47,44.5,136778.3461863278,25.04,25.0512,24.995,25.0119,136778.3462
2006-06-20 15:40:00,44.51,44.52,44.39,44.41,74852.7839647739,25.0175,25.0231,24.95,24.9613,74852.784
2006-06-20 15:45:00,44.4,44.4,44.26,44.27,109881.38481737004,24.9557,24.9557,24.877,24.8826,109881.3848
2006-06-20 15:50:00,44.26,44.32,44.25,44.28,164092.31470829266,24.877,24.9107,24.8714,24.8882,164092.3147
2006-06-20 15:55:00,44.27,44.34,44.26,44.28,180147.09009906588,24.8826,24.9219,24.877,24.8882,180147.0901
2006-06-21 09:30:00,44.25,44.51,44.23,44.33,150539.582235562,24.8714,25.0175,24.8601,24.9163,150539.5822
2006-06-21 09:35:00,44.35,44.73,44.31,44.61,106545.32759331328,24.9276,25.1411,24.9051,25.0737,106545.3276
2006-06-21 09:40:00,44.62,44.72,44.51,44.71,115093.97422995877,25.0793,25.1355,25.0175,25.1299,115093.9742
2006-06-21 09:45:00,44.71,44.77,44.57,44.64,94869.12730911456,25.1299,25.1636,25.0512,25.0906,94869.1273
2006-06-21 09:50:00,44.65,44.75,44.56,44.64,84860.95563694423,25.0962,25.1524,25.0456,25.0906,84860.9556
2006-06-21 09:55:00,44.59,44.63,44.44,44.56,107170.83832282393,25.0625,25.0849,24.9781,25.0456,107170.8383
2006-06-21 10:00:00,44.56,44.72,44.55,44.56,93826.6094265968,25.0456,25.1355,25.04,25.0456,93826.6094
2006-06-21 10:05:00,44.59,44.72,44.51,44.56,89448.0343200223,25.0625,25.1355,25.0175,25.0456,89448.0343
2006-06-21 10:10:00,44.56,44.67,44.51,44.63,74852.7839647739,25.0456,25.1074,25.0175,25.0849,74852.784
2006-06-21 10:15:00,44.63,44.69,44.47,44.47,63802.09441008583,25.0849,25.1187,24.995,24.995,63802.0944
2006-06-21 10:20:00,44.47,44.49,44.39,44.49,74644.28038827036,24.995,25.0062,24.95,25.0062,74644.2804
2006-06-21 10:25:00,44.48,44.49,44.38,44.47,49832.354784348085,25.0006,25.0062,24.9444,24.995,49832.3548
2006-06-21 10:30:00,44.47,44.94,44.47,44.94,210797.1158450875,24.995,25.2592,24.995,25.2592,210797.1158
2006-06-21 10:35:00,44.9,45.22,44.9,45.13,174100.48638046297,25.2367,25.4166,25.2367,25.366,174100.4864
2006-06-21 10:40:00,45.13,45.14,44.73,44.87,141156.92129290232,25.366,25.3716,25.1411,25.2198,141156.9213
2006-06-21 10:45:00,44.85,44.87,44.56,44.6,168053.88266186006,25.2086,25.2198,25.0456,25.0681,168053.8827
2006-06-21 10:50:00,44.6,44.63,44.24,44.24,184108.6580526333,25.0681,25.0849,24.8657,24.8657,184108.6581
2006-06-21 10:55:00,44.23,44.29,44.1,44.25,369468.3375642879,24.8601,24.8938,24.787,24.8714,369468.3376
2006-06-21 11:00:00,44.25,44.5,44.24,44.46,160130.74675472523,24.8714,25.0119,24.8657,24.9894,160130.7468
2006-06-21 11:05:00,44.46,44.57,44.11,44.47,149288.56077654072,24.9894,25.0512,24.7927,24.995,149288.5608
2006-06-21 11:10:00,44.46,44.56,44.41,44.42,99664.70956869615,24.9894,25.0456,24.9613,24.9669,99664.7096
2006-06-21 11:15:00,44.42,44.68,44.4,44.67,68806.180246171,24.9669,25.113,24.9557,25.1074,68806.1802
2006-06-21 11:20:00,44.67,44.86,44.6,44.84,121349.0815250652,25.1074,25.2142,25.0681,25.203,121349.0815
2006-06-21 11:25:00,44.83,44.92,44.79,44.88,73810.26608225616,25.1974,25.2479,25.1749,25.2255,73810.2661
2006-06-21 11:30:00,44.88,44.92,44.8,44.83,85277.96278995133,25.2255,25.2479,25.1805,25.1974,85277.9628
2006-06-21 11:35:00,44.83,44.96,44.79,44.95,102375.2560632423,25.1974,25.2704,25.1749,25.2648,102375.2561
2006-06-21 11:40:00,44.95,45.04,44.86,44.95,125310.64947863264,25.2648,25.3154,25.2142,25.2648,125310.6495
2006-06-21 11:45:00,44.95,44.95,44.83,44.88,84860.95563694423,25.2648,25.2648,25.1974,25.2255,84860.9556
2006-06-21 11:50:00,44.87,44.98,44.87,44.9,58172.497844490026,25.2198,25.2817,25.2198,25.2367,58172.4978
2006-06-21 11:55:00,44.91,45.08,44.91,45.03,80899.38768337682,25.2423,25.3379,25.2423,25.3098,80899.3877
2006-06-21 12:00:00,45.03,45.35,45.02,45.34,131357.25319723555,25.3098,25.4896,25.3041,25.484,131357.2532
2006-06-21 12:05:00,45.39,45.54,45.27,45.29,183066.1401701156,25.5121,25.5964,25.4447,25.4559,183066.1402
2006-06-21 12:10:00,45.28,45.43,45.22,45.36,104460.29182827778,25.4503,25.5346,25.4166,25.4952,104460.2918
2006-06-21 12:15:00,45.36,45.44,45.3,45.41,85486.46636645487,25.4952,25.5402,25.4615,25.5233,85486.4664
2006-06-21 12:20:00,45.38,45.51,45.38,45.4,95911.6451916323,25.5065,25.5796,25.5065,25.5177,95911.6452
2006-06-21 12:25:00,45.4,45.42,45.32,45.42,72142.23747022777,25.5177,25.529,25.4728,25.529,72142.2375
2006-06-21 12:30:00,45.43,45.51,45.37,45.44,94035.11300310036,25.5346,25.5796,25.5009,25.5402,94035.113
2006-06-21 12:35:00,45.44,45.57,45.39,45.57,74852.7839647739,25.5402,25.6133,25.5121,25.6133,74852.784
2006-06-21 12:40:00,45.57,45.63,45.46,45.5,52959.90843190131,25.6133,25.647,25.5515,25.5739,52959.9084
2006-06-21 12:45:00,45.5,45.69,45.49,45.66,66929.64805763906,25.5739,25.6807,25.5683,25.6639,66929.6481
2006-06-21 12:50:00,45.64,45.68,45.47,45.47,58381.001420993576,25.6526,25.6751,25.5571,25.5571,58381.0014
2006-06-21 12:55:00,45.47,45.54,45.41,45.46,49206.84405483744,25.5571,25.5964,25.5233,25.5515,49206.8441
2006-06-21 13:00:00,45.48,45.56,45.42,45.55,59840.52645651841,25.5627,25.6077,25.529,25.602,59840.5265
2006-06-21 13:05:00,45.54,45.61,45.5,45.56,97788.17738016424,25.5964,25.6358,25.5739,25.6077,97788.1774
2006-06-21 13:10:00,45.58,45.58,45.44,45.48,89865.0414730294,25.6189,25.6189,25.5402,25.5627,89865.0415
2006-06-21 13:15:00,45.49,45.51,45.43,45.46,49415.34763134099,25.5683,25.5796,25.5346,25.5515,49415.3476
2006-06-21 13:20:00,45.46,45.48,45.33,45.33,106753.83116981684,25.5515,25.5627,25.4784,25.4784,106753.8312
2006-06-21 13:25:00,45.34,45.35,45.16,45.16,103417.77394576004,25.484,25.4896,25.3828,25.3828,103417.7739
2006-06-21 13:30:00,45.17,45.21,45.12,45.13,124685.138749122,25.3885,25.4109,25.3604,25.366,124685.1387
2006-06-21 13:35:00,45.14,45.34,45.13,45.34,94869.12730911456,25.3716,25.484,25.366,25.484,94869.1273
2006-06-21 13:40:00,45.33,45.37,45.22,45.34,51500.38339637647,25.4784,25.5009,25.4166,25.484,51500.3834
2006-06-21 13:45:00,45.38,45.47,45.35,45.46,73184.75535274552,25.5065,25.5571,25.4896,25.5515,73184.7554
2006-06-21 13:50:00,45.46,45.47,45.41,45.45,69014.68382267455,25.5515,25.5571,25.5233,25.5458,69014.6838
2006-06-21 13:55:00,45.45,45.54,45.41,45.48,88822.52359051166,25.5458,25.5964,25.5233,25.5627,88822.5236
2006-06-21 14:00:00,45.48,45.48,45.38,45.44,68597.67666966745,25.5627,25.5627,25.5065,25.5402,68597.6767
2006-06-21 14:05:00,45.44,45.44,45.37,45.38,43785.75106574518,25.5402,25.5402,25.5009,25.5065,43785.7511
2006-06-21 14:10:00,45.39,45.42,45.34,45.38,62551.07295106454,25.5121,25.529,25.484,25.5065,62551.073
2006-06-21 14:15:00,45.38,45.46,45.38,45.41,87571.50213149036,25.5065,25.5515,25.5065,25.5233,87571.5021
2006-06-21 14:20:00,45.42,45.44,45.41,45.43,20224.846920844204,25.529,25.5402,25.5233,25.5346,20224.8469
2006-06-21 14:25:00,45.41,45.43,45.39,45.4,34820.097276092594,25.5233,25.5346,25.5121,25.5177,34820.0973
2006-06-21 14:30:00,45.4,45.42,45.37,45.4,41283.7081477026,25.5177,25.529,25.5009,25.5177,41283.7081
2006-06-21 14:35:00,45.4,45.48,45.39,45.46,64219.10156309293,25.5177,25.5627,25.5121,25.5515,64219.1016
2006-06-21 14:40:00,45.46,45.5,45.4,45.4,39407.175959170665,25.5515,25.5739,25.5177,25.5177,39407.176
2006-06-21 14:45:00,45.4,45.42,45.37,45.37,44828.26894826292,25.5177,25.529,25.5009,25.5009,44828.2689
2006-06-21 14:50:00,45.37,45.44,45.35,45.43,67972.1659401568,25.5009,25.5402,25.4896,25.5346,67972.1659
2006-06-21 14:55:00,45.44,45.49,45.43,45.44,56504.46923246163,25.5402,25.5683,25.5346,25.5402,56504.4692
2006-06-21 15:00:00,45.44,45.46,45.3,45.3,51917.39054938357,25.5402,25.5515,25.4615,25.4615,51917.3905
2006-06-21 15:05:00,45.3,45.43,45.28,45.43,70265.70528169583,25.4615,25.5346,25.4503,25.5346,70265.7053
2006-06-21 15:10:00,45.42,45.43,45.28,45.29,66304.13732812842,25.529,25.5346,25.4503,25.4559,66304.1373
2006-06-21 15:15:00,45.29,45.3,45.21,45.28,55878.95850295099,25.4559,25.4615,25.4109,25.4503,55878.9585
2006-06-21 15:20:00,45.27,45.33,45.27,45.3,43368.743912738086,25.4447,25.4784,25.4447,25.4615,43368.7439
2006-06-21 15:25:00,45.3,45.3,45.17,45.19,50457.865513858735,25.4615,25.4615,25.3885,25.3997,50457.8655
2006-06-21 15:30:00,45.19,45.19,45.07,45.08,86320.48067246907,25.3997,25.3997,25.3322,25.3379,86320.4807
2006-06-21 15:35:00,45.07,45.13,44.98,45.09,88405.51643750456,25.3322,25.366,25.2817,25.3435,88405.5164
2006-06-21 15:40:00,45.11,45.14,45.04,45.06,68806.180246171,25.3547,25.3716,25.3154,25.3266,68806.1802
2006-06-21 15:45:00,45.04,45.09,44.92,45.01,103626.2775222636,25.3154,25.3435,25.2479,25.2985,103626.2775
2006-06-21 15:50:00,45.01,45.04,44.98,45.02,86111.97709596551,25.2985,25.3154,25.2817,25.3041,86111.9771
2006-06-21 15:55:00,45.02,45.02,44.94,44.97,158879.72529570395,25.3041,25.3041,25.2592,25.276,158879.7253
2006-06-22 09:30:00,45.01,45.04,44.75,44.8,100290.2202982068,25.2985,25.3154,25.1524,25.1805,100290.2203
2006-06-22 09:35:00,44.82,45.18,44.8,45.15,101124.234604221,25.1917,25.3941,25.1805,25.3772,101124.2346
2006-06-22 09:40:00,45.16,45.25,45.16,45.2,101749.74533373164,25.3828,25.4334,25.3828,25.4053,101749.7453
2006-06-22 09:45:00,45.2,45.25,45.12,45.25,275850.23171419464,25.4053,25.4334,25.3604,25.4334,275850.2317
2006-06-22 09:50:00,45.24,45.3,45.15,45.27,86737.48782547617,25.4278,25.4615,25.3772,25.4447,86737.4878
2006-06-22 09:55:00,45.23,45.39,45.17,45.39,63176.58368057519,25.4222,25.5121,25.3885,25.5121,63176.5837
2006-06-22 10:00:00,45.39,45.48,45.16,45.23,81524.89841288746,25.5121,25.5627,25.3828,25.4222,81524.8984
2006-06-22 10:05:00,45.26,45.26,45.02,45.02,86945.99140197971,25.439,25.439,25.3041,25.3041,86945.9914
2006-06-22 10:10:00,45.01,45.02,44.8,44.83,92367.08439107196,25.2985,25.3041,25.1805,25.1974,92367.0844
2006-06-22 10:15:00,44.83,44.83,44.61,44.73,140322.90698688812,25.1974,25.1974,25.0737,25.1411,140322.907
2006-06-22 10:20:00,44.73,44.79,44.65,44.68,75895.30184729164,25.1411,25.1749,25.0962,25.113,75895.3018
2006-06-22 10:25:00,44.7,44.87,44.65,44.84,73393.25892924906,25.1243,25.2198,25.0962,25.203,73393.2589
2006-06-22 10:30:00,44.84,44.96,44.81,44.92,134276.3032682852,25.203,25.2704,25.1861,25.2479,134276.3033
2006-06-22 10:35:00,44.92,44.94,44.78,44.8,65678.62659861778,25.2479,25.2592,25.1692,25.1805,65678.6266
2006-06-22 10:40:00,44.82,44.9,44.72,44.89,78605.84834183777,25.1917,25.2367,25.1355,25.2311,78605.8483
2006-06-22 10:45:00,44.89,45.14,44.88,45.05,127187.18166716456,25.2311,25.3716,25.2255,25.321,127187.1817
2006-06-22 10:50:00,45.04,45.15,45.03,45.04,71308.22316421357,25.3154,25.3772,25.3098,25.3154,71308.2232
2006-06-22 10:55:00,45.05,45.16,45.04,45.05,152624.6180005975,25.321,25.3828,25.3154,25.321,152624.618
2006-06-22 11:00:00,45.05,45.08,45.0,45.03,85903.47351946197,25.321,25.3379,25.2929,25.3098,85903.4735
2006-06-22 11:05:00,45.02,45.22,45.01,45.22,55044.9441969368,25.3041,25.4166,25.2985,25.4166,55044.9442
2006-06-22 11:10:00,45.19,45.25,45.11,45.25,47330.31186630551,25.3997,25.4334,25.3547,25.4334,47330.3119
2006-06-22 11:15:00,45.24,45.26,45.14,45.23,46287.79398378776,25.4278,25.439,25.3716,25.4222,46287.794
2006-06-22 11:20:00,45.2,45.32,45.18,45.3,58381.001420993576,25.4053,25.4728,25.3941,25.4615,58381.0014
2006-06-22 11:25:00,45.29,45.33,45.19,45.28,48998.34047833389,25.4559,25.4784,25.3997,25.4503,48998.3405
2006-06-22 11:30:00,45.28,45.4,45.12,45.15,68180.66951666035,25.4503,25.5177,25.3604,25.3772,68180.6695
2006-06-22 11:35:00,45.16,45.29,45.1,45.28,36696.62946462453,25.3828,25.4559,25.3491,25.4503,36696.6295
2006-06-22 11:40:00,45.28,45.35,45.16,45.16,51708.88697288002,25.4503,25.4896,25.3828,25.3828,51708.887
2006-06-22 11:45:00,45.18,45.28,45.14,45.18,56295.96565595809,25.3941,25.4503,25.3716,25.3941,56295.9657
2006-06-22 11:50:00,45.18,45.25,45.03,45.23,80899.38768337682,25.3941,25.4334,25.3098,25.4222,80899.3877
2006-06-22 11:55:00,45.23,45.28,45.19,45.25,73601.76250575262,25.4222,25.4503,25.3997,25.4334,73601.7625
2006-06-22 12:00:00,45.26,45.37,45.26,45.35,55044.9441969368,25.439,25.5009,25.439,25.4896,55044.9442
2006-06-22 12:05:00,45.33,45.4,45.3,45.36,46704.80113679486,25.4784,25.5177,25.4615,25.4952,46704.8011
2006-06-22 12:10:00,45.37,45.56,45.37,45.55,43160.240336234536,25.5009,25.6077,25.5009,25.602,43160.2403
2006-06-22 12:15:00,45.55,45.67,45.55,45.56,52542.90127889421,25.602,25.6695,25.602,25.6077,52542.9013
2006-06-22 12:20:00,45.54,45.65,45.47,45.64,69223.18739917809,25.5964,25.6582,25.5571,25.6526,69223.1874
2006-06-22 12:25:00,45.63,45.67,45.56,45.65,38990.168806163565,25.647,25.6695,25.6077,25.6582,38990.1688
2006-06-22 12:30:00,45.65,45.65,45.5,45.52,40866.7009946955,25.6582,25.6582,25.5739,25.5852,40866.701
2006-06-22 12:35:00,45.52,45.55,45.39,45.41,40241.19026518486,25.5852,25.602,25.5121,25.5233,40241.1903
2006-06-22 12:40:00,45.41,45.44,45.24,45.25,55461.9513499439,25.5233,25.5402,25.4278,25.4334,55461.9513
2006-06-22 12:45:00,45.25,45.38,45.23,45.3,47955.82259581615,25.4334,25.5065,25.4222,25.4615,47955.8226
2006-06-22 12:50:00,45.3,45.34,45.26,45.33,23769.407721404525,25.4615,25.484,25.439,25.4784,23769.4077
2006-06-22 12:55:00,45.33,45.39,45.3,45.33,46913.30471329841,25.4784,25.5121,25.4615,25.4784,46913.3047
2006-06-22 13:00:00,45.33,45.33,45.24,45.27,16888.789696787426,25.4784,25.4784,25.4278,25.4447,16888.7897
2006-06-22 13:05:00,45.27,45.31,45.2,45.28,27730.97567497195,25.4447,25.4671,25.4053,25.4503,27730.9757
2006-06-22 13:10:00,45.3,45.46,45.28,45.39,27313.96852196485,25.4615,25.5515,25.4503,25.5121,27313.9685
2006-06-22 13:15:00,45.37,45.39,45.31,45.37,16263.27896727678,25.5009,25.5121,25.4671,25.5009,16263.279
2006-06-22 13:20:00,45.35,45.37,45.32,45.34,25854.44348644001,25.4896,25.5009,25.4728,25.484,25854.4435
2006-06-22 13:25:00,45.34,45.36,45.31,45.34,27522.4720984684,25.484,25.4952,25.4671,25.484,27522.4721
2006-06-22 13:30:00,45.36,45.36,45.26,45.31,41283.7081477026,25.4952,25.4952,25.439,25.4671,41283.7081
2006-06-22 13:35:00,45.32,45.33,45.27,45.27,23769.407721404525,25.4728,25.4784,25.4447,25.4447,23769.4077
2006-06-22 13:40:00,45.27,45.41,45.17,45.17,51917.39054938357,25.4447,25.5233,25.3885,25.3885,51917.3905
2006-06-22 13:45:00,45.18,45.28,45.09,45.25,52334.39770239067,25.3941,25.4503,25.3435,25.4334,52334.3977
2006-06-22 13:50:00,45.24,45.24,45.12,45.23,32318.054358050013,25.4278,25.4278,25.3604,25.4222,32318.0544
2006-06-22 13:55:00,45.25,45.3,45.2,45.28,31901.04720504292,25.4334,25.4615,25.4053,25.4503,31901.0472
2006-06-22 14:00:00,45.28,45.29,45.2,45.23,24603.42202741872,25.4503,25.4559,25.4053,25.4222,24603.422
2006-06-22 14:05:00,45.23,45.28,45.16,45.16,39824.18311217776,25.4222,25.4503,25.3828,25.3828,39824.1831
2006-06-22 14:10:00,45.16,45.28,45.16,45.25,31901.04720504292,25.3828,25.4503,25.3828,25.4334,31901.0472
2006-06-22 14:15:00,45.28,45.28,45.13,45.19,31901.04720504292,25.4503,25.4503,25.366,25.3997,31901.0472
2006-06-22 14:20:00,45.22,45.24,45.19,45.24,21267.364803361943,25.4166,25.4278,25.3997,25.4278,21267.3648
2006-06-22 14:25:00,45.27,45.32,45.24,45.26,47955.82259581615,25.4447,25.4728,25.4278,25.439,47955.8226
2006-06-22 14:30:00,45.26,45.31,45.22,45.3,30024.51501651098,25.439,25.4671,25.4166,25.4615,30024.515
2006-06-22 14:35:00,45.3,45.39,45.29,45.36,42326.22603022034,25.4615,25.5121,25.4559,25.4952,42326.226
2006-06-22 14:40:00,45.36,45.37,45.28,45.3,31067.032899028723,25.4952,25.5009,25.4503,25.4615,31067.0329
2006-06-22 14:45:00,45.29,45.41,45.29,45.41,69223.18739917809,25.4559,25.5233,25.4559,25.5233,69223.1874
2006-06-22 14:50:00,45.41,45.48,45.37,45.42,65678.62659861778,25.5233,25.5627,25.5009,25.529,65678.6266
2006-06-22 14:55:00,45.42,45.48,45.33,45.42,29190.500710496788,25.529,25.5627,25.4784,25.529,29190.5007
2006-06-22 15:00:00,45.42,45.5,45.39,45.4,62968.08010407164,25.529,25.5739,25.5121,25.5177,62968.0801
2006-06-22 15:05:00,45.42,45.47,45.4,45.46,29399.00428700033,25.529,25.5571,25.5177,25.5515,29399.0043
2006-06-22 15:10:00,45.46,45.56,45.46,45.51,45245.27610127002,25.5515,25.6077,25.5515,25.5796,45245.2761
2006-06-22 15:15:00,45.51,45.54,45.43,45.43,261880.4920884569,25.5796,25.5964,25.5346,25.5346,261880.4921
2006-06-22 15:20:00,45.42,45.53,45.41,45.52,61925.5622215539,25.529,25.5908,25.5233,25.5852,61925.5622
2006-06-22 15:25:00,45.52,45.54,45.42,45.43,67138.1516341426,25.5852,25.5964,25.529,25.5346,67138.1516
2006-06-22 15:30:00,45.44,45.5,45.42,45.43,104043.28467527068,25.5402,25.5739,25.529,25.5346,104043.2847
2006-06-22 15:35:00,45.43,45.46,45.4,45.4,96120.14876813584,25.5346,25.5515,25.5177,25.5177,96120.1488
2006-06-22 15:40:00,45.4,45.5,45.35,45.42,91116.06293205069,25.5177,25.5739,25.4896,25.529,91116.0629
2006-06-22 15:45:00,45.42,45.6,45.42,45.54,133233.78538576746,25.529,25.6301,25.529,25.5964,133233.7854
2006-06-22 15:50:00,45.53,45.55,45.43,45.46,105294.30613429198,25.5908,25.602,25.5346,25.5515,105294.3061
2006-06-22 15:55:00,45.46,45.49,45.41,45.44,142824.94990493072,25.5515,25.5683,25.5233,25.5402,142824.9499
2006-06-23 09:30:00,46.25,46.35,46.23,46.28,308168.28607224463,25.9955,26.0517,25.9842,26.0123,308168.2861
2006-06-23 09:35:00,46.28,46.4,46.2,46.2,207461.0586210308,26.0123,26.0798,25.9674,25.9674,207461.0586
2006-06-23 09:40:00,46.21,46.4,46.17,46.23,131774.26035024264,25.973,26.0798,25.9505,25.9842,131774.2604
2006-06-23 09:45:00,46.23,46.34,46.19,46.29,178687.56506354106,25.9842,26.0461,25.9618,26.018,178687.5651
2006-06-23 09:50:00,46.29,46.57,46.29,46.57,200371.93701991008,26.018,26.1753,26.018,26.1753,200371.937
2006-06-23 09:55:00,46.59,46.79,46.59,46.73,233941.0128369814,26.1866,26.299,26.1866,26.2653,233941.0128
2006-06-23 10:00:00,46.74,46.79,46.68,46.76,189112.74388871845,26.2709,26.299,26.2372,26.2821,189112.7439
2006-06-23 10:05:00,46.74,46.74,46.53,46.54,161381.76821374652,26.2709,26.2709,26.1529,26.1585,161381.7682
2006-06-23 10:10:00,46.54,46.65,46.49,46.53,143450.46063444135,26.1585,26.2203,26.1304,26.1529,143450.4606
2006-06-23 10:15:00,46.51,46.71,46.46,46.71,143033.45348143426,26.1416,26.254,26.1135,26.254,143033.4535
2006-06-23 10:20:00,46.72,46.74,46.52,46.56,101958.2489102352,26.2597,26.2709,26.1472,26.1697,101958.2489
2006-06-23 10:25:00,46.56,46.66,46.53,46.61,98413.68810967488,26.1697,26.2259,26.1529,26.1978,98413.6881
2006-06-23 10:30:00,46.6,46.67,46.6,46.65,99873.21314519973,26.1922,26.2316,26.1922,26.2203,99873.2131
2006-06-23 10:35:00,46.63,46.67,46.57,46.6,85069.45921344777,26.2091,26.2316,26.1753,26.1922,85069.4592
2006-06-23 10:40:00,46.6,46.62,46.5,46.62,131565.7567737391,26.1922,26.2034,26.136,26.2034,131565.7568
2006-06-23 10:45:00,46.63,46.64,46.55,46.6,33569.0758170713,26.2091,26.2147,26.1641,26.1922,33569.0758
2006-06-23 10:50:00,46.6,46.76,46.6,46.76,128646.7067026894,26.1922,26.2821,26.1922,26.2821,128646.7067
2006-06-23 10:55:00,46.76,46.76,46.7,46.73,60883.04433903616,26.2821,26.2821,26.2484,26.2653,60883.0443
2006-06-23 11:00:00,46.71,46.74,46.66,46.66,48998.34047833389,26.254,26.2709,26.2259,26.2259,48998.3405
2006-06-23 11:05:00,46.66,46.67,46.52,46.58,80273.87695386616,26.2259,26.2316,26.1472,26.181,80273.877
2006-06-23 11:10:00,46.58,46.58,46.43,46.53,65053.115869107125,26.181,26.181,26.0967,26.1529,65053.1159
2006-06-23 11:15:00,46.53,46.65,46.52,46.65,74018.7696587597,26.1529,26.2203,26.1472,26.2203,74018.7697
2006-06-23 11:20:00,46.65,46.78,46.63,46.77,114259.95992394457,26.2203,26.2934,26.2091,26.2878,114259.9599
2006-06-23 11:25:00,46.77,46.77,46.61,46.62,127604.18882017166,26.2878,26.2878,26.1978,26.2034,127604.1888
2006-06-23 11:30:00,46.61,46.66,46.55,46.58,56504.46923246163,26.1978,26.2259,26.1641,26.181,56504.4692
2006-06-23 11:35:00,46.58,46.59,46.41,46.46,220388.2803642508,26.181,26.1866,26.0854,26.1135,220388.2804
2006-06-23 11:40:00,46.45,46.49,46.41,46.48,54210.929890922605,26.1079,26.1304,26.0854,26.1248,54210.9299
2006-06-23 11:45:00,46.45,46.48,46.31,46.35,62759.57652756809,26.1079,26.1248,26.0292,26.0517,62759.5765
2006-06-23 11:50:00,46.35,46.42,46.3,46.37,63385.08725707874,26.0517,26.091,26.0236,26.0629,63385.0873
2006-06-23 11:55:00,46.37,46.4,46.33,46.33,41075.20457119905,26.0629,26.0798,26.0404,26.0404,41075.2046
2006-06-23 12:00:00,46.33,46.42,46.29,46.42,79231.35907134842,26.0404,26.091,26.018,26.091,79231.3591
2006-06-23 12:05:00,46.39,46.45,46.38,46.44,51291.87981987293,26.0742,26.1079,26.0686,26.1023,51291.8798
2006-06-23 12:10:00,46.44,46.54,46.44,46.5,110298.39197037714,26.1023,26.1585,26.1023,26.136,110298.392
2006-06-23 12:15:00,46.5,46.61,46.46,46.61,74644.28038827036,26.136,26.1978,26.1135,26.1978,74644.2804
2006-06-23 12:20:00,46.61,46.62,46.57,46.6,68389.1730931639,26.1978,26.2034,26.1753,26.1922,68389.1731
2006-06-23 12:25:00,46.6,46.76,46.59,46.69,105502.80971079553,26.1922,26.2821,26.1866,26.2428,105502.8097
2006-06-23 12:30:00,46.67,46.69,46.6,46.69,57546.987114979376,26.2316,26.2428,26.1922,26.2428,57546.9871
2006-06-23 12:35:00,46.71,46.71,46.66,46.68,81107.89125988036,26.254,26.254,26.2259,26.2372,81107.8913
2006-06-23 12:40:00,46.68,46.71,46.68,46.7,57338.48353847583,26.2372,26.254,26.2372,26.2484,57338.4835
2006-06-23 12:45:00,46.69,46.71,46.63,46.63,41492.21172420615,26.2428,26.254,26.2091,26.2091,41492.2117
2006-06-23 12:50:00,46.64,46.68,46.61,46.64,120098.06006604392,26.2147,26.2372,26.1978,26.2147,120098.0601
2006-06-23 12:55:00,46.62,46.65,46.57,46.58,50249.36193735519,26.2034,26.2203,26.1753,26.181,50249.3619
2006-06-23 13:00:00,46.56,46.62,46.54,46.6,69848.69812868875,26.1697,26.2034,26.1585,26.1922,69848.6981
2006-06-23 13:05:00,46.61,46.64,46.58,46.59,27730.97567497195,26.1978,26.2147,26.181,26.1866,27730.9757
2006-06-23 13:10:00,46.6,46.64,46.54,46.54,30441.52216951808,26.1922,26.2147,26.1585,26.1585,30441.5222
2006-06-23 13:15:00,46.54,46.59,46.52,46.57,26062.94706294356,26.1585,26.1866,26.1472,26.1753,26062.9471
2006-06-23 13:20:00,46.59,46.6,46.54,46.55,31901.04720504292,26.1866,26.1922,26.1585,26.1641,31901.0472
2006-06-23 13:25:00,46.56,46.57,46.52,46.55,36279.62231161744,26.1697,26.1753,26.1472,26.1641,36279.6223
2006-06-23 13:30:00,46.56,46.6,46.55,46.6,57963.99426798648,26.1697,26.1922,26.1641,26.1922,57963.9943
2006-06-23 13:35:00,46.61,46.69,46.61,46.68,41909.21887721324,26.1978,26.2428,26.1978,26.2372,41909.2189
2006-06-23 13:40:00,46.68,46.78,46.67,46.78,59215.01572700777,26.2372,26.2934,26.2316,26.2934,59215.0157
2006-06-23 13:45:00,46.78,46.82,46.71,46.74,60674.54076253261,26.2934,26.3159,26.254,26.2709,60674.5408
2006-06-23 13:50:00,46.74,46.87,46.74,46.85,66929.64805763906,26.2709,26.344,26.2709,26.3327,66929.6481
2006-06-23 13:55:00,46.85,46.93,46.85,46.89,69848.69812868875,26.3327,26.3777,26.3327,26.3552,69848.6981
2006-06-23 14:00:00,46.89,46.91,46.82,46.87,66095.63375162486,26.3552,26.3664,26.3159,26.344,66095.6338
2006-06-23 14:05:00,46.88,46.92,46.85,46.92,62551.07295106454,26.3496,26.3721,26.3327,26.3721,62551.073
2006-06-23 14:10:00,46.92,46.96,46.9,46.96,71308.22316421357,26.3721,26.3945,26.3608,26.3945,71308.2232
2006-06-23 14:15:00,46.96,46.96,46.86,46.88,97788.17738016424,26.3945,26.3945,26.3383,26.3496,97788.1774
2006-06-23 14:20:00,46.87,46.91,46.85,46.89,67346.65521064616,26.344,26.3664,26.3327,26.3552,67346.6552
2006-06-23 14:25:00,46.89,46.89,46.85,46.86,27522.4720984684,26.3552,26.3552,26.3327,26.3383,27522.4721
2006-06-23 14:30:00,46.87,46.92,46.87,46.92,82567.4162954052,26.344,26.3721,26.344,26.3721,82567.4163
2006-06-23 14:35:00,46.92,46.92,46.88,46.89,52751.40485539776,26.3721,26.3721,26.3496,26.3552,52751.4049
2006-06-23 14:40:00,46.89,46.89,46.82,46.83,41283.7081477026,26.3552,26.3552,26.3159,26.3215,41283.7081
2006-06-23 14:45:00,46.82,46.82,46.71,46.71,68806.180246171,26.3159,26.3159,26.254,26.254,68806.1802
2006-06-23 14:50:00,46.72,46.78,46.59,46.72,80065.37337736262,26.2597,26.2934,26.1866,26.2597,80065.3734
2006-06-23 14:55:00,46.72,46.72,46.61,46.63,70682.71243470293,26.2597,26.2597,26.1978,26.2091,70682.7124
2006-06-23 15:00:00,46.63,46.67,46.61,46.66,60257.53360952551,26.2091,26.2316,26.1978,26.2259,60257.5336
2006-06-23 15:05:00,46.66,46.67,46.63,46.63,41909.21887721324,26.2259,26.2316,26.2091,26.2091,41909.2189
2006-06-23 15:10:00,46.63,46.63,46.56,46.56,59006.51215050422,26.2091,26.2091,26.1697,26.1697,59006.5122
2006-06-23 15:15:00,46.56,46.56,46.53,46.53,78605.84834183777,26.1697,26.1697,26.1529,26.1529,78605.8483
2006-06-23 15:20:00,46.53,46.55,46.45,46.45,103000.76679275294,26.1529,26.1641,26.1079,26.1079,103000.7668
2006-06-23 15:25:00,46.45,46.53,46.42,46.5,95703.14161512876,26.1079,26.1529,26.091,26.136,95703.1416
2006-06-23 15:30:00,46.46,46.5,46.45,46.49,104043.28467527068,26.1135,26.136,26.1079,26.1304,104043.2847
2006-06-23 15:35:00,46.5,46.52,46.48,46.52,46704.80113679486,26.136,26.1472,26.1248,26.1472,46704.8011
2006-06-23 15:40:00,46.52,46.52,46.45,46.46,70265.70528169583,26.1472,26.1472,26.1079,26.1135,70265.7053
2006-06-23 15:45:00,46.46,46.52,46.46,46.52,71933.73389372423,26.1135,26.1472,26.1135,26.1472,71933.7339
2006-06-23 15:50:00,46.51,46.51,46.42,46.46,107796.34905233455,26.1416,26.1416,26.091,26.1135,107796.3491
2006-06-23 15:55:00,46.45,46.47,46.42,46.42,138237.87122185263,26.1079,26.1191,26.091,26.091,138237.8712
2006-06-26 09:30:00,46.67,46.67,46.45,46.49,110089.8883938736,26.2316,26.2316,26.1079,26.1304,110089.8884
2006-06-26 09:35:00,46.48,46.6,46.33,46.4,96537.15592114294,26.1248,26.1922,26.0404,26.0798,96537.1559
2006-06-26 09:40:00,46.43,46.53,46.39,46.43,106753.83116981684,26.0967,26.1529,26.0742,26.0967,106753.8312
2006-06-26 09:45:00,46.42,46.62,46.4,46.54,99039.19883918553,26.091,26.2034,26.0798,26.1585,99039.1988
2006-06-26 09:50:00,46.55,46.62,46.45,46.52,129480.7210087036,26.1641,26.2034,26.1079,26.1472,129480.721
2006-06-26 09:55:00,46.52,46.79,46.43,46.71,115302.47780646232,26.1472,26.299,26.0967,26.254,115302.4778
2006-06-26 10:00:00,46.72,46.81,46.57,46.81,103834.78109876714,26.2597,26.3102,26.1753,26.3102,103834.7811
2006-06-26 10:05:00,46.88,46.88,46.72,46.78,132816.77823276038,26.3496,26.3496,26.2597,26.2934,132816.7782
2006-06-26 10:10:00,46.8,46.91,46.78,46.87,122183.0958310794,26.3046,26.3664,26.2934,26.344,122183.0958
2006-06-26 10:15:00,46.86,46.89,46.72,46.75,248536.2631922298,26.3383,26.3552,26.2597,26.2765,248536.2632
2006-06-26 10:20:00,46.76,46.81,46.7,46.75,56504.46923246163,26.2821,26.3102,26.2484,26.2765,56504.4692
2006-06-26 10:25:00,46.75,46.87,46.73,46.84,72350.74104673132,26.2765,26.344,26.2653,26.3271,72350.741
2006-06-26 10:30:00,46.8,46.88,46.78,46.82,87362.99855498681,26.3046,26.3496,26.2934,26.3159,87362.9986
2006-06-26 10:35:00,46.82,46.83,46.73,46.77,42743.23318322744,26.3159,26.3215,26.2653,26.2878,42743.2332
2006-06-26 10:40:00,46.77,46.82,46.72,46.82,47330.31186630551,26.2878,26.3159,26.2597,26.3159,47330.3119
2006-06-26 10:45:00,46.81,46.82,46.63,46.64,110923.9026998878,26.3102,26.3159,26.2091,26.2147,110923.9027
2006-06-26 10:50:00,46.64,46.68,46.57,46.67,75895.30184729164,26.2147,26.2372,26.1753,26.2316,75895.3018
2006-06-26 10:55:00,46.67,46.71,46.66,46.69,43368.743912738086,26.2316,26.254,26.2259,26.2428,43368.7439
2006-06-26 11:00:00,46.68,46.72,46.68,46.7,43160.240336234536,26.2372,26.2597,26.2372,26.2484,43160.2403
2006-06-26 11:05:00,46.71,46.76,46.67,46.76,44828.26894826292,26.254,26.2821,26.2316,26.2821,44828.2689
2006-06-26 11:10:00,46.76,46.8,46.75,46.77,55461.9513499439,26.2821,26.3046,26.2765,26.2878,55461.9513
2006-06-26 11:15:00,46.76,46.92,46.76,46.89,82984.4234484123,26.2821,26.3721,26.2821,26.3552,82984.4234
2006-06-26 11:20:00,46.9,47.0,46.9,46.94,114259.95992394457,26.3608,26.417,26.3608,26.3833,114259.9599
2006-06-26 11:25:00,46.96,46.98,46.88,46.89,36488.12588812099,26.3945,26.4058,26.3496,26.3552,36488.1259
2006-06-26 11:30:00,46.9,46.92,46.88,46.88,19599.33619133356,26.3608,26.3721,26.3496,26.3496,19599.3362
2006-06-26 11:35:00,46.88,46.92,46.86,46.87,45036.77252476647,26.3496,26.3721,26.3383,26.344,45036.7725
2006-06-26 11:40:00,46.85,46.88,46.85,46.86,39407.175959170665,26.3327,26.3496,26.3327,26.3383,39407.176
2006-06-26 11:45:00,46.86,46.89,46.84,46.87,91741.57366156131,26.3383,26.3552,26.3271,26.344,91741.5737
2006-06-26 11:50:00,46.87,46.87,46.78,46.8,48164.3261723197,26.344,26.344,26.2934,26.3046,48164.3262
2006-06-26 11:55:00,46.81,46.9,46.78,46.88,54210.929890922605,26.3102,26.3608,26.2934,26.3496,54210.9299
2006-06-26 12:00:00,46.9,46.98,46.87,46.98,51708.88697288002,26.3608,26.4058,26.344,26.4058,51708.887
2006-06-26 12:05:00,46.99,47.1,46.99,47.08,94869.12730911456,26.4114,26.4732,26.4114,26.462,94869.1273
2006-06-26 12:10:00,47.08,47.09,47.03,47.07,70474.20885819939,26.462,26.4676,26.4339,26.4564,70474.2089
2006-06-26 12:15:00,47.06,47.15,47.06,47.1,115927.98853597297,26.4508,26.5013,26.4508,26.4732,115927.9885
2006-06-26 12:20:00,47.1,47.11,46.94,46.95,59215.01572700777,26.4732,26.4789,26.3833,26.3889,59215.0157
2006-06-26 12:25:00,46.95,46.96,46.92,46.92,33360.57224056776,26.3889,26.3945,26.3721,26.3721,33360.5722
2006-06-26 12:30:00,46.92,47.02,46.89,47.02,54002.426314419055,26.3721,26.4283,26.3552,26.4283,54002.4263
2006-06-26 12:35:00,47.02,47.1,47.02,47.08,42743.23318322744,26.4283,26.4732,26.4283,26.462,42743.2332
2006-06-26 12:40:00,47.09,47.24,47.08,47.24,94035.11300310036,26.4676,26.5519,26.462,26.5519,94035.113
2006-06-26 12:45:00,47.24,47.29,47.2,47.21,60257.53360952551,26.5519,26.58,26.5294,26.5351,60257.5336
2006-06-26 12:50:00,47.22,47.39,47.21,47.37,46287.79398378776,26.5407,26.6362,26.5351,26.625,46287.794
2006-06-26 12:55:00,47.38,47.41,47.35,47.4,65261.61944561068,26.6306,26.6475,26.6138,26.6419,65261.6194
2006-06-26 13:00:00,47.4,47.52,47.4,47.5,82775.91987190874,26.6419,26.7093,26.6419,26.6981,82775.9199
2006-06-26 13:05:00,47.5,47.58,47.5,47.53,95286.13446212166,26.6981,26.743,26.6981,26.7149,95286.1345
2006-06-26 13:10:00,47.53,47.62,47.53,47.58,100915.73102771748,26.7149,26.7655,26.7149,26.743,100915.731
2006-06-26 13:15:00,47.58,47.64,47.56,47.58,69848.69812868875,26.743,26.7768,26.7318,26.743,69848.6981
2006-06-26 13:20:00,47.58,47.58,47.5,47.5,23977.911297908075,26.743,26.743,26.6981,26.6981,23977.9113
2006-06-26 13:25:00,47.5,47.52,47.46,47.51,41700.71530070969,26.6981,26.7093,26.6756,26.7037,41700.7153
2006-06-26 13:30:00,47.49,47.61,47.49,47.6,60466.03718602906,26.6924,26.7599,26.6924,26.7543,60466.0372
2006-06-26 13:35:00,47.59,47.59,47.54,47.54,33360.57224056776,26.7486,26.7486,26.7205,26.7205,33360.5722
2006-06-26 13:40:00,47.54,47.54,47.47,47.48,28981.99713399324,26.7205,26.7205,26.6812,26.6868,28981.9971
2006-06-26 13:45:00,47.48,47.48,47.37,47.37,34403.0901230855,26.6868,26.6868,26.625,26.625,34403.0901
2006-06-26 13:50:00,47.37,47.39,47.35,47.37,52751.40485539776,26.625,26.6362,26.6138,26.625,52751.4049
2006-06-26 13:55:00,47.37,47.44,47.36,47.44,50040.85836085164,26.625,26.6643,26.6194,26.6643,50040.8584
2006-06-26 14:00:00,47.45,47.51,47.45,47.49,47955.82259581615,26.67,26.7037,26.67,26.6924,47955.8226
2006-06-26 14:05:00,47.5,47.51,47.48,47.49,35654.11158210679,26.6981,26.7037,26.6868,26.6924,35654.1116
2006-06-26 14:10:00,47.5,47.5,47.46,47.47,29607.507863503884,26.6981,26.6981,26.6756,26.6812,29607.5079
2006-06-26 14:15:00,47.46,47.46,47.4,47.4,21684.371956369043,26.6756,26.6756,26.6419,26.6419,21684.372
2006-06-26 14:20:00,47.41,47.41,47.36,47.39,37530.64377063872,26.6475,26.6475,26.6194,26.6362,37530.6438
2006-06-26 14:25:00,47.39,47.44,47.39,47.43,29607.507863503884,26.6362,26.6643,26.6362,26.6587,29607.5079
2006-06-26 14:30:00,47.43,47.48,47.41,47.46,43785.75106574518,26.6587,26.6868,26.6475,26.6756,43785.7511
2006-06-26 14:35:00,47.46,47.58,47.45,47.53,48998.34047833389,26.6756,26.743,26.67,26.7149,48998.3405
2006-06-26 14:40:00,47.52,47.57,47.52,47.57,33777.57939357485,26.7093,26.7374,26.7093,26.7374,33777.5794
2006-06-26 14:45:00,47.59,47.69,47.59,47.67,59006.51215050422,26.7486,26.8049,26.7486,26.7936,59006.5122
2006-06-26 14:50:00,47.67,47.72,47.65,47.7,52542.90127889421,26.7936,26.8217,26.7824,26.8105,52542.9013
2006-06-26 14:55:00,47.7,47.72,47.65,47.65,65887.13017512132,26.8105,26.8217,26.7824,26.7824,65887.1302
2006-06-26 15:00:00,47.65,47.68,47.64,47.65,41283.7081477026,26.7824,26.7992,26.7768,26.7824,41283.7081
2006-06-26 15:05:00,47.65,47.74,47.64,47.74,78188.84118883067,26.7824,26.833,26.7768,26.833,78188.8412
2006-06-26 15:10:00,47.75,47.8,47.72,47.79,157628.70383668266,26.8386,26.8667,26.8217,26.8611,157628.7038
2006-06-26 15:15:00,47.81,47.84,47.76,47.84,83818.43775442649,26.8723,26.8892,26.8442,26.8892,83818.4378
2006-06-26 15:20:00,47.84,47.95,47.84,47.92,125102.14590212908,26.8892,26.951,26.8892,26.9341,125102.1459
2006-06-26 15:25:00,47.94,47.94,47.81,47.81,85694.96994295843,26.9454,26.9454,26.8723,26.8723,85694.9699
2006-06-26 15:30:00,47.81,47.83,47.76,47.79,106128.32044030615,26.8723,26.8835,26.8442,26.8611,106128.3204
2006-06-26 15:35:00,47.8,47.96,47.8,47.96,158462.71814269683,26.8667,26.9566,26.8667,26.9566,158462.7181
2006-06-26 15:40:00,47.96,48.03,47.94,48.02,179521.57936955523,26.9566,26.996,26.9454,26.9903,179521.5794
2006-06-26 15:45:00,48.02,48.04,47.85,47.9,157837.2074131862,26.9903,27.0016,26.8948,26.9229,157837.2074
2006-06-26 15:50:00,47.9,48.0,47.89,47.96,246034.2202741872,26.9229,26.9791,26.9173,26.9566,246034.2203
2006-06-26 15:55:00,47.96,47.97,47.91,47.96,327142.11153406755,26.9566,26.9622,26.9285,26.9566,327142.1115
2006-06-27 09:30:00,47.96,48.3,47.93,48.11,320469.997085954,26.9566,27.1477,26.9398,27.0409,320469.9971
2006-06-27 09:35:00,48.11,48.2,48.03,48.16,204125.001396974,27.0409,27.0915,26.996,27.069,204125.0014
2006-06-27 09:40:00,48.16,48.36,48.08,48.25,204125.001396974,27.069,27.1814,27.0241,27.1196,204125.0014
2006-06-27 09:45:00,48.25,48.36,48.17,48.25,151582.10011807975,27.1196,27.1814,27.0746,27.1196,151582.1001
2006-06-27 09:50:00,48.25,48.31,48.14,48.22,172432.4577684346,27.1196,27.1533,27.0578,27.1028,172432.4578
2006-06-27 09:55:00,48.21,48.42,48.19,48.38,124059.62801961134,27.0971,27.2152,27.0859,27.1927,124059.628
2006-06-27 10:00:00,48.37,48.43,48.25,48.33,122600.10298408652,27.1871,27.2208,27.1196,27.1646,122600.103
2006-06-27 10:05:00,48.33,48.34,48.15,48.19,117596.01714800134,27.1646,27.1702,27.0634,27.0859,117596.0171
2006-06-27 10:10:00,48.18,48.34,48.16,48.3,100915.73102771748,27.0803,27.1702,27.069,27.1477,100915.731
2006-06-27 10:15:00,48.31,48.34,48.25,48.3,104460.29182827778,27.1533,27.1702,27.1196,27.1477,104460.2918
2006-06-27 10:20:00,48.3,48.32,48.22,48.3,33986.0829700784,27.1477,27.159,27.1028,27.1477,33986.083
2006-06-27 10:25:00,48.29,48.31,48.21,48.23,67972.1659401568,27.1421,27.1533,27.0971,27.1084,67972.1659
2006-06-27 10:30:00,48.22,48.27,48.11,48.11,87362.99855498681,27.1028,27.1309,27.0409,27.0409,87362.9986
2006-06-27 10:35:00,48.11,48.21,48.11,48.17,124059.62801961134,27.0409,27.0971,27.0409,27.0746,124059.628
2006-06-27 10:40:00,48.17,48.18,48.1,48.12,30650.025746021627,27.0746,27.0803,27.0353,27.0465,30650.0257
2006-06-27 10:45:00,48.12,48.16,48.1,48.1,50249.36193735519,27.0465,27.069,27.0353,27.0353,50249.3619
2006-06-27 10:50:00,48.1,48.22,48.1,48.22,88822.52359051166,27.0353,27.1028,27.0353,27.1028,88822.5236
2006-06-27 10:55:00,48.21,48.22,48.11,48.17,81107.89125988036,27.0971,27.1028,27.0409,27.0746,81107.8913
2006-06-27 11:00:00,48.18,48.22,47.99,47.99,110715.39912338424,27.0803,27.1028,26.9735,26.9735,110715.3991
2006-06-27 11:05:00,47.98,47.98,47.68,47.68,171389.93988591686,26.9679,26.9679,26.7992,26.7992,171389.9399
2006-06-27 11:10:00,47.68,47.68,47.48,47.48,177436.54360451974,26.7992,26.7992,26.6868,26.6868,177436.5436
2006-06-27 11:15:00,47.48,47.49,47.38,47.4,210380.1086920804,26.6868,26.6924,26.6306,26.6419,210380.1087
2006-06-27 11:20:00,47.39,47.46,47.26,47.4,131565.7567737391,26.6362,26.6756,26.5632,26.6419,131565.7568
2006-06-27 11:25:00,47.39,47.65,47.32,47.65,144701.48209346263,26.6362,26.7824,26.5969,26.7824,144701.4821
2006-06-27 11:30:00,47.63,47.82,47.61,47.82,189946.75819473265,26.7711,26.8779,26.7599,26.8779,189946.7582
2006-06-27 11:35:00,47.82,47.89,47.81,47.86,67972.1659401568,26.8779,26.9173,26.8723,26.9004,67972.1659
2006-06-27 11:40:00,47.86,47.9,47.76,47.79,91741.57366156131,26.9004,26.9229,26.8442,26.8611,91741.5737
2006-06-27 11:45:00,47.79,47.81,47.75,47.78,30650.025746021627,26.8611,26.8723,26.8386,26.8554,30650.0257
2006-06-27 11:50:00,47.77,47.79,47.69,47.75,50666.36909036228,26.8498,26.8611,26.8049,26.8386,50666.3691
2006-06-27 11:55:00,47.75,47.82,47.73,47.8,51291.87981987293,26.8386,26.8779,26.8273,26.8667,51291.8798
2006-06-27 12:00:00,47.79,47.79,47.57,47.6,38990.168806163565,26.8611,26.8611,26.7374,26.7543,38990.1688
2006-06-27 12:05:00,47.6,47.6,47.41,47.43,66512.64090463196,26.7543,26.7543,26.6475,26.6587,66512.6409
2006-06-27 12:10:00,47.43,47.54,47.43,47.51,55878.95850295099,26.6587,26.7205,26.6587,26.7037,55878.9585
2006-06-27 12:15:00,47.51,47.52,47.39,47.42,65053.115869107125,26.7037,26.7093,26.6362,26.6531,65053.1159
2006-06-27 12:20:00,47.45,47.49,47.43,47.45,68389.1730931639,26.67,26.6924,26.6587,26.67,68389.1731
2006-06-27 12:25:00,47.45,47.46,47.41,47.44,48998.34047833389,26.67,26.6756,26.6475,26.6643,48998.3405
2006-06-27 12:30:00,47.43,47.43,47.31,47.38,61508.5550685468,26.6587,26.6587,26.5913,26.6306,61508.5551
2006-06-27 12:35:00,47.4,47.49,47.3,47.39,56712.97280896518,26.6419,26.6924,26.5857,26.6362,56712.9728
2006-06-27 12:40:00,47.39,47.49,47.39,47.48,64636.108716100025,26.6362,26.6924,26.6362,26.6868,64636.1087
2006-06-27 12:45:00,47.47,47.52,47.46,47.52,58381.001420993576,26.6812,26.7093,26.6756,26.7093,58381.0014
2006-06-27 12:50:00,47.52,47.56,47.51,47.56,47747.3190193126,26.7093,26.7318,26.7037,26.7318,47747.319
2006-06-27 12:55:00,47.57,47.59,47.53,47.56,81107.89125988036,26.7374,26.7486,26.7149,26.7318,81107.8913
2006-06-27 13:00:00,47.53,47.53,47.44,47.47,49415.34763134099,26.7149,26.7149,26.6643,26.6812,49415.3476
2006-06-27 13:05:00,47.48,47.73,47.48,47.51,79022.85549484487,26.6868,26.8273,26.6868,26.7037,79022.8555
2006-06-27 13:10:00,47.5,47.53,47.47,47.52,63385.08725707874,26.6981,26.7149,26.6812,26.7093,63385.0873
2006-06-27 13:15:00,47.52,47.56,47.47,47.55,52334.39770239067,26.7093,26.7318,26.6812,26.7262,52334.3977
2006-06-27 13:20:00,47.56,47.62,47.54,47.61,53376.91558490841,26.7318,26.7655,26.7205,26.7599,53376.9156
2006-06-27 13:25:00,47.62,47.76,47.62,47.74,115927.98853597297,26.7655,26.8442,26.7655,26.833,115927.9885
2006-06-27 13:30:00,47.75,47.77,47.58,47.64,78188.84118883067,26.8386,26.8498,26.743,26.7768,78188.8412
2006-06-27 13:35:00,47.64,47.66,47.63,47.65,20224.846920844204,26.7768,26.788,26.7711,26.7824,20224.8469
2006-06-27 13:40:00,47.65,47.65,47.55,47.62,69640.19455218519,26.7824,26.7824,26.7262,26.7655,69640.1946
2006-06-27 13:45:00,47.63,47.63,47.56,47.58,21892.87553287259,26.7711,26.7711,26.7318,26.743,21892.8755
2006-06-27 13:50:00,47.58,47.58,47.55,47.58,93826.6094265968,26.743,26.743,26.7262,26.743,93826.6094
2006-06-27 13:55:00,47.57,47.62,47.56,47.57,35654.11158210679,26.7374,26.7655,26.7318,26.7374,35654.1116
2006-06-27 14:00:00,47.57,47.62,47.56,47.59,50040.85836085164,26.7374,26.7655,26.7318,26.7486,50040.8584
2006-06-27 14:05:00,47.6,47.65,47.6,47.63,47955.82259581615,26.7543,26.7824,26.7543,26.7711,47955.8226
2006-06-27 14:10:00,47.63,47.65,47.62,47.63,74852.7839647739,26.7711,26.7824,26.7655,26.7711,74852.784
2006-06-27 14:15:00,47.63,47.64,47.61,47.64,58798.00857400067,26.7711,26.7768,26.7599,26.7768,58798.0086
2006-06-27 14:20:00,47.64,47.7,47.62,47.66,82775.91987190874,26.7768,26.8105,26.7655,26.788,82775.9199
2006-06-27 14:25:00,47.65,47.7,47.59,47.63,69431.69097568165,26.7824,26.8105,26.7486,26.7711,69431.691
2006-06-27 14:30:00,47.63,47.67,47.62,47.67,67555.1587871497,26.7711,26.7936,26.7655,26.7936,67555.1588
2006-06-27 14:35:00,47.68,47.74,47.66,47.68,63176.58368057519,26.7992,26.833,26.788,26.7992,63176.5837
2006-06-27 14:40:00,47.65,47.74,47.65,47.72,40866.7009946955,26.7824,26.833,26.7824,26.8217,40866.701
2006-06-27 14:45:00,47.72,47.72,47.56,47.59,61300.05149204325,26.8217,26.8217,26.7318,26.7486,61300.0515
2006-06-27 14:50:00,47.6,47.63,47.51,47.53,80482.38053036972,26.7543,26.7711,26.7037,26.7149,80482.3805
2006-06-27 14:55:00,47.51,47.6,47.48,47.56,90490.55220254004,26.7037,26.7543,26.6868,26.7318,90490.5522
2006-06-27 15:00:00,47.56,47.64,47.52,47.63,85277.96278995133,26.7318,26.7768,26.7093,26.7711,85277.9628
2006-06-27 15:05:00,47.62,47.72,47.62,47.72,81524.89841288746,26.7655,26.8217,26.7655,26.8217,81524.8984
2006-06-27 15:10:00,47.72,47.72,47.66,47.68,54419.43346742616,26.8217,26.8217,26.788,26.7992,54419.4335
2006-06-27 15:15:00,47.69,47.84,47.69,47.81,114051.456347441,26.8049,26.8892,26.8049,26.8723,114051.4563
2006-06-27 15:20:00,47.81,47.81,47.72,47.74,59632.02288001486,26.8723,26.8723,26.8217,26.833,59632.0229
2006-06-27 15:25:00,47.73,47.73,47.66,47.71,97788.17738016424,26.8273,26.8273,26.788,26.8161,97788.1774
2006-06-27 15:30:00,47.71,47.77,47.7,47.72,70891.21601120649,26.8161,26.8498,26.8105,26.8217,70891.216
2006-06-27 15:35:00,47.72,47.72,47.63,47.63,56921.47638546873,26.8217,26.8217,26.7711,26.7711,56921.4764
2006-06-27 15:40:00,47.63,47.63,47.48,47.51,103626.2775222636,26.7711,26.7711,26.6868,26.7037,103626.2775
2006-06-27 15:45:00,47.5,47.51,47.44,47.45,92992.59512058264,26.6981,26.7037,26.6643,26.67,92992.5951
2006-06-27 15:50:00,47.45,47.47,47.37,47.44,123434.1172901007,26.67,26.6812,26.625,26.6643,123434.1173
2006-06-27 15:55:00,47.45,47.46,47.43,47.44,116762.00284198717,26.67,26.6756,26.6587,26.6643,116762.0028
2006-06-28 09:30:00,47.88,47.91,47.73,47.73,123225.61371359717,26.9116,26.9285,26.8273,26.8273,123225.6137
2006-06-28 09:35:00,47.7,47.96,47.69,47.82,105294.30613429198,26.8105,26.9566,26.8049,26.8779,105294.3061
2006-06-28 09:40:00,47.85,47.89,47.74,47.81,136569.84260982426,26.8948,26.9173,26.833,26.8723,136569.8426
2006-06-28 09:45:00,47.79,47.79,47.63,47.71,109255.8740878594,26.8611,26.8611,26.7711,26.8161,109255.8741
2006-06-28 09:50:00,47.71,47.86,47.69,47.86,86111.97709596551,26.8161,26.9004,26.8049,26.9004,86111.9771
2006-06-28 09:55:00,47.86,47.91,47.82,47.88,47121.80828980196,26.9004,26.9285,26.8779,26.9116,47121.8083
2006-06-28 10:00:00,47.88,48.15,47.88,48.1,235400.53787250625,26.9116,27.0634,26.9116,27.0353,235400.5379
2006-06-28 10:05:00,48.09,48.15,47.97,48.13,112174.92415890908,27.0297,27.0634,26.9622,27.0522,112174.9242
2006-06-28 10:10:00,48.12,48.22,48.1,48.2,137612.360492342,27.0465,27.1028,27.0353,27.0915,137612.3605
2006-06-28 10:15:00,48.2,48.26,48.1,48.22,109672.8812408665,27.0915,27.1252,27.0353,27.1028,109672.8812
2006-06-28 10:20:00,48.22,48.24,48.12,48.13,73810.26608225616,27.1028,27.114,27.0465,27.0522,73810.2661
2006-06-28 10:25:00,48.13,48.2,48.06,48.17,55670.45492644744,27.0522,27.0915,27.0128,27.0746,55670.4549
2006-06-28 10:30:00,48.17,48.52,48.14,48.47,308585.2932252517,27.0746,27.2714,27.0578,27.2433,308585.2932
2006-06-28 10:35:00,48.47,48.56,48.32,48.36,215801.20168117268,27.2433,27.2939,27.159,27.1814,215801.2017
2006-06-28 10:40:00,48.36,48.36,48.14,48.2,163466.803978782,27.1814,27.1814,27.0578,27.0915,163466.804
2006-06-28 10:45:00,48.2,48.2,48.0,48.01,120306.56364254748,27.0915,27.0915,26.9791,26.9847,120306.5636
2006-06-28 10:50:00,48.01,48.01,47.87,48.0,139488.89268087392,26.9847,26.9847,26.906,26.9791,139488.8927
2006-06-28 10:55:00,48.0,48.2,48.0,48.16,97996.68095666778,26.9791,27.0915,26.9791,27.069,97996.681
2006-06-28 11:00:00,48.15,48.19,48.03,48.11,111966.42058240554,27.0634,27.0859,26.996,27.0409,111966.4206
2006-06-28 11:05:00,48.1,48.31,48.1,48.29,140531.41056339166,27.0353,27.1533,27.0353,27.1421,140531.4106
2006-06-28 11:10:00,48.29,48.31,48.2,48.25,56712.97280896518,27.1421,27.1533,27.0915,27.1196,56712.9728
2006-06-28 11:15:00,48.25,48.4,48.25,48.29,117387.5135714978,27.1196,27.2039,27.1196,27.1421,117387.5136
2006-06-28 11:20:00,48.29,48.36,48.18,48.3,80273.87695386616,27.1421,27.1814,27.0803,27.1477,80273.877
2006-06-28 11:25:00,48.29,48.33,48.23,48.25,73184.75535274552,27.1421,27.1646,27.1084,27.1196,73184.7554
2006-06-28 11:30:00,48.26,48.29,48.15,48.22,102375.2560632423,27.1252,27.1421,27.0634,27.1028,102375.2561
2006-06-28 11:35:00,48.22,48.26,48.17,48.17,51291.87981987293,27.1028,27.1252,27.0746,27.0746,51291.8798
2006-06-28 11:40:00,48.16,48.22,48.05,48.05,76312.30900029874,27.069,27.1028,27.0072,27.0072,76312.309
2006-06-28 11:45:00,48.01,48.05,47.94,47.95,83401.43060141939,26.9847,27.0072,26.9454,26.951,83401.4306
2006-06-28 11:50:00,47.94,48.02,47.94,47.99,81941.90556589456,26.9454,26.9903,26.9454,26.9735,81941.9056
2006-06-28 11:55:00,48.0,48.1,47.99,48.1,41909.21887721324,26.9791,27.0353,26.9735,27.0353,41909.2189
2006-06-28 12:00:00,48.1,48.19,48.09,48.18,38573.16165315647,27.0353,27.0859,27.0297,27.0803,38573.1617
2006-06-28 12:05:00,48.17,48.22,48.16,48.18,58589.50499749712,27.0746,27.1028,27.069,27.0803,58589.505
2006-06-28 12:10:00,48.18,48.25,48.16,48.23,56712.97280896518,27.0803,27.1196,27.069,27.1084,56712.9728
2006-06-28 12:15:00,48.24,48.28,48.21,48.24,52334.39770239067,27.114,27.1365,27.0971,27.114,52334.3977
2006-06-28 12:20:00,48.24,48.42,48.24,48.34,102375.2560632423,27.114,27.2152,27.114,27.1702,102375.2561
2006-06-28 12:25:00,48.35,48.38,48.33,48.35,79022.85549484487,27.1758,27.1927,27.1646,27.1758,79022.8555
2006-06-28 12:30:00,48.35,48.36,48.27,48.33,105294.30613429198,27.1758,27.1814,27.1309,27.1646,105294.3061
2006-06-28 12:35:00,48.32,48.4,48.3,48.38,80273.87695386616,27.159,27.2039,27.1477,27.1927,80273.877
2006-06-28 12:40:00,48.38,48.46,48.36,48.39,164509.32186129974,27.1927,27.2376,27.1814,27.1983,164509.3219
2006-06-28 12:45:00,48.39,48.57,48.37,48.54,77146.32330631293,27.1983,27.2995,27.1871,27.2826,77146.3233
2006-06-28 12:50:00,48.53,48.58,48.48,48.51,91324.56650855424,27.277,27.3051,27.2489,27.2657,91324.5665
2006-06-28 12:55:00,48.49,48.56,48.49,48.51,40241.19026518486,27.2545,27.2939,27.2545,27.2657,40241.1903
2006-06-28 13:00:00,48.52,48.54,48.47,48.48,36279.62231161744,27.2714,27.2826,27.2433,27.2489,36279.6223
2006-06-28 13:05:00,48.45,48.57,48.45,48.54,52334.39770239067,27.232,27.2995,27.232,27.2826,52334.3977
2006-06-28 13:10:00,48.51,48.61,48.51,48.58,33986.0829700784,27.2657,27.322,27.2657,27.3051,33986.083
2006-06-28 13:15:00,48.58,48.68,48.58,48.66,75686.7982707881,27.3051,27.3613,27.3051,27.3501,75686.7983
2006-06-28 13:20:00,48.67,48.68,48.57,48.59,38156.15450014937,27.3557,27.3613,27.2995,27.3107,38156.1545
2006-06-28 13:25:00,48.6,48.6,48.55,48.56,67555.1587871497,27.3163,27.3163,27.2882,27.2939,67555.1588
2006-06-28 13:30:00,48.55,48.56,48.34,48.36,102166.75248673875,27.2882,27.2939,27.1702,27.1814,102166.7525
2006-06-28 13:35:00,48.34,48.37,48.23,48.26,120098.06006604392,27.1702,27.1871,27.1084,27.1252,120098.0601
2006-06-28 13:40:00,48.28,48.34,48.25,48.26,87154.49497848326,27.1365,27.1702,27.1196,27.1252,87154.495
2006-06-28 13:45:00,48.25,48.36,48.25,48.36,71725.23031722067,27.1196,27.1814,27.1196,27.1814,71725.2303
2006-06-28 13:50:00,48.36,48.38,48.25,48.3,70474.20885819939,27.1814,27.1927,27.1196,27.1477,70474.2089
2006-06-28 13:55:00,48.3,48.44,48.27,48.44,45453.77967777357,27.1477,27.2264,27.1309,27.2264,45453.7797
2006-06-28 14:00:00,48.44,48.51,48.44,48.46,52125.89412588712,27.2264,27.2657,27.2264,27.2376,52125.8941
2006-06-28 14:05:00,48.47,48.58,48.46,48.53,63593.59083358228,27.2433,27.3051,27.2376,27.277,63593.5908
2006-06-28 14:10:00,48.53,48.58,48.51,48.54,40449.69384168841,27.277,27.3051,27.2657,27.2826,40449.6938
2006-06-28 14:15:00,48.54,48.62,48.52,48.59,65470.12302211423,27.2826,27.3276,27.2714,27.3107,65470.123
2006-06-28 14:20:00,48.59,48.68,48.57,48.68,64219.10156309293,27.3107,27.3613,27.2995,27.3613,64219.1016
2006-06-28 14:25:00,48.68,48.71,48.6,48.66,89865.0414730294,27.3613,27.3782,27.3163,27.3501,89865.0415
2006-06-28 14:30:00,48.67,48.78,48.62,48.76,44202.75821875228,27.3557,27.4175,27.3276,27.4063,44202.7582
2006-06-28 14:35:00,48.78,48.78,48.65,48.68,44202.75821875228,27.4175,27.4175,27.3444,27.3613,44202.7582
2006-06-28 14:40:00,48.68,48.77,48.65,48.76,77354.82688281649,27.3613,27.4119,27.3444,27.4063,77354.8269
2006-06-28 14:45:00,48.74,48.88,48.72,48.75,101332.73818072455,27.395,27.4737,27.3838,27.4006,101332.7382
2006-06-28 14:50:00,48.75,48.79,48.69,48.69,35237.104429099694,27.4006,27.4231,27.3669,27.3669,35237.1044
2006-06-28 14:55:00,48.69,48.72,48.64,48.68,54836.44062043325,27.3669,27.3838,27.3388,27.3613,54836.4406
2006-06-28 15:00:00,48.68,48.75,48.65,48.73,92784.09154407908,27.3613,27.4006,27.3444,27.3894,92784.0915
2006-06-28 15:05:00,48.72,48.73,48.63,48.65,35862.61515861034,27.3838,27.3894,27.3332,27.3444,35862.6152
2006-06-28 15:10:00,48.63,48.76,48.63,48.73,50874.87266686583,27.3332,27.4063,27.3332,27.3894,50874.8727
2006-06-28 15:15:00,48.73,48.75,48.65,48.67,58798.00857400067,27.3894,27.4006,27.3444,27.3557,58798.0086
2006-06-28 15:20:00,48.67,48.78,48.67,48.76,62342.569374561,27.3557,27.4175,27.3557,27.4063,62342.5694
2006-06-28 15:25:00,48.76,48.94,48.76,48.9,129063.71385569652,27.4063,27.5074,27.4063,27.485,129063.7139
2006-06-28 15:30:00,48.88,48.96,48.85,48.88,84860.95563694423,27.4737,27.5187,27.4569,27.4737,84860.9556
2006-06-28 15:35:00,48.88,48.94,48.87,48.91,94869.12730911456,27.4737,27.5074,27.4681,27.4906,94869.1273
2006-06-28 15:40:00,48.91,48.92,48.82,48.82,101749.74533373164,27.4906,27.4962,27.44,27.44,101749.7453
2006-06-28 15:45:00,48.82,48.83,48.74,48.74,122183.0958310794,27.44,27.4456,27.395,27.395,122183.0958
2006-06-28 15:50:00,48.74,48.74,48.7,48.73,160339.25033122877,27.395,27.395,27.3725,27.3894,160339.2503
2006-06-28 15:55:00,48.74,48.8,48.73,48.8,130731.7424677249,27.395,27.4287,27.3894,27.4287,130731.7425
2006-06-29 09:30:00,49.14,49.16,48.92,48.98,233315.5021074708,27.6198,27.6311,27.4962,27.5299,233315.5021
2006-06-29 09:35:00,49.03,49.23,48.99,49.06,143867.46778744846,27.558,27.6704,27.5355,27.5749,143867.4678
2006-06-29 09:40:00,49.05,49.06,48.76,49.02,161173.26463724297,27.5693,27.5749,27.4063,27.5524,161173.2646
2006-06-29 09:45:00,49.02,49.36,48.99,49.34,109255.8740878594,27.5524,27.7435,27.5355,27.7323,109255.8741
2006-06-29 09:50:00,49.37,49.47,49.25,49.47,175351.50783948426,27.7491,27.8053,27.6817,27.8053,175351.5078
2006-06-29 09:55:00,49.42,49.5,49.36,49.41,134276.3032682852,27.7772,27.8222,27.7435,27.7716,134276.3033
2006-06-29 10:00:00,49.4,49.54,49.38,49.54,82775.91987190874,27.766,27.8447,27.7547,27.8447,82775.9199
2006-06-29 10:05:00,49.52,49.66,49.5,49.55,107796.34905233455,27.8334,27.9121,27.8222,27.8503,107796.3491
2006-06-29 10:10:00,49.55,49.55,49.43,49.47,68806.180246171,27.8503,27.8503,27.7828,27.8053,68806.1802
2006-06-29 10:15:00,49.44,49.53,49.39,49.39,80690.88410687326,27.7885,27.8391,27.7604,27.7604,80690.8841
2006-06-29 10:20:00,49.39,49.54,49.38,49.52,58172.497844490026,27.7604,27.8447,27.7547,27.8334,58172.4978
2006-06-29 10:25:00,49.51,49.59,49.46,49.53,56295.96565595809,27.8278,27.8728,27.7997,27.8391,56295.9657
2006-06-29 10:30:00,49.53,49.56,49.28,49.28,203916.4978204704,27.8391,27.8559,27.6985,27.6985,203916.4978
2006-06-29 10:35:00,49.27,49.5,49.23,49.49,290862.4892224501,27.6929,27.8222,27.6704,27.8166,290862.4892
2006-06-29 10:40:00,49.49,49.57,49.4,49.4,150331.07865905846,27.8166,27.8615,27.766,27.766,150331.0787
2006-06-29 10:45:00,49.4,49.47,49.38,49.42,143867.46778744846,27.766,27.8053,27.7547,27.7772,143867.4678
2006-06-29 10:50:00,49.41,49.43,49.35,49.4,102792.2632162494,27.7716,27.7828,27.7379,27.766,102792.2632
2006-06-29 10:55:00,49.39,49.43,49.36,49.39,65887.13017512132,27.7604,27.7828,27.7435,27.7604,65887.1302
2006-06-29 11:00:00,49.39,49.49,49.36,49.46,95286.13446212166,27.7604,27.8166,27.7435,27.7997,95286.1345
2006-06-29 11:05:00,49.46,49.46,49.34,49.39,86737.48782547617,27.7997,27.7997,27.7323,27.7604,86737.4878
2006-06-29 11:10:00,49.39,49.45,49.38,49.4,59006.51215050422,27.7604,27.7941,27.7547,27.766,59006.5122
2006-06-29 11:15:00,49.39,49.41,49.34,49.35,47538.81544280905,27.7604,27.7716,27.7323,27.7379,47538.8154
2006-06-29 11:20:00,49.35,49.4,49.35,49.38,51500.38339637647,27.7379,27.766,27.7379,27.7547,51500.3834
2006-06-29 11:25:00,49.38,49.39,49.3,49.39,46496.297560291314,27.7547,27.7604,27.7098,27.7604,46496.2976
2006-06-29 11:30:00,49.39,49.4,49.3,49.32,36905.13304112808,27.7604,27.766,27.7098,27.721,36905.133
2006-06-29 11:35:00,49.33,49.37,49.26,49.35,44411.26179525583,27.7266,27.7491,27.6873,27.7379,44411.2618
2006-06-29 11:40:00,49.35,49.43,49.35,49.4,94660.623732611,27.7379,27.7828,27.7379,27.766,94660.6237
2006-06-29 11:45:00,49.41,49.44,49.39,49.43,45870.78683078066,27.7716,27.7885,27.7604,27.7828,45870.7868
2006-06-29 11:50:00,49.43,49.47,49.4,49.41,41283.7081477026,27.7828,27.8053,27.766,27.7716,41283.7081
2006-06-29 11:55:00,49.39,49.44,49.39,49.39,28773.493557489688,27.7604,27.7885,27.7604,27.7604,28773.4936
2006-06-29 12:00:00,49.39,49.47,49.36,49.38,54627.9370439297,27.7604,27.8053,27.7435,27.7547,54627.937
2006-06-29 12:05:00,49.38,49.43,49.38,49.41,36696.62946462453,27.7547,27.7828,27.7547,27.7716,36696.6295
2006-06-29 12:10:00,49.43,49.43,49.38,49.39,69640.19455218519,27.7828,27.7828,27.7547,27.7604,69640.1946
2006-06-29 12:15:00,49.39,49.41,49.37,49.4,65887.13017512132,27.7604,27.7716,27.7491,27.766,65887.1302
2006-06-29 12:20:00,49.39,49.39,49.36,49.39,12510.214590212909,27.7604,27.7604,27.7435,27.7604,12510.2146
2006-06-29 12:25:00,49.39,49.39,49.31,49.35,25228.932756929367,27.7604,27.7604,27.7154,27.7379,25228.9328
2006-06-29 12:30:00,49.34,49.34,49.29,49.29,32943.56508756066,27.7323,27.7323,27.7042,27.7042,32943.5651
2006-06-29 12:35:00,49.29,49.29,49.24,49.25,29399.00428700033,27.7042,27.7042,27.6761,27.6817,29399.0043
2006-06-29 12:40:00,49.26,49.26,49.13,49.16,74852.7839647739,27.6873,27.6873,27.6142,27.6311,74852.784
2006-06-29 12:45:00,49.16,49.16,49.04,49.04,74852.7839647739,27.6311,27.6311,27.5636,27.5636,74852.784
2006-06-29 12:50:00,49.02,49.09,49.02,49.09,64219.10156309293,27.5524,27.5917,27.5524,27.5917,64219.1016
2006-06-29 12:55:00,49.09,49.12,49.07,49.1,50249.36193735519,27.5917,27.6086,27.5805,27.5974,50249.3619
2006-06-29 13:00:00,49.11,49.15,49.09,49.14,54836.44062043325,27.603,27.6255,27.5917,27.6198,54836.4406
2006-06-29 13:05:00,49.15,49.15,49.05,49.1,46913.30471329841,27.6255,27.6255,27.5693,27.5974,46913.3047
2006-06-29 13:10:00,49.12,49.15,49.05,49.05,55461.9513499439,27.6086,27.6255,27.5693,27.5693,55461.9513
2006-06-29 13:15:00,49.05,49.05,48.98,49.02,42534.729606723886,27.5693,27.5693,27.5299,27.5524,42534.7296
2006-06-29 13:20:00,49.02,49.04,48.98,48.98,19390.832614830008,27.5524,27.5636,27.5299,27.5299,19390.8326
2006-06-29 13:25:00,48.98,48.98,48.9,48.93,51291.87981987293,27.5299,27.5299,27.485,27.5018,51291.8798
2006-06-29 13:30:00,48.92,48.95,48.91,48.91,51083.37624336938,27.4962,27.5131,27.4906,27.4906,51083.3762
2006-06-29 13:35:00,48.91,48.93,48.85,48.89,47330.31186630551,27.4906,27.5018,27.4569,27.4793,47330.3119
2006-06-29 13:40:00,48.9,49.38,48.9,48.92,265633.5564655208,27.485,27.7547,27.485,27.4962,265633.5565
2006-06-29 13:45:00,48.91,48.94,48.89,48.93,57755.490691482926,27.4906,27.5074,27.4793,27.5018,57755.4907
2006-06-29 13:50:00,48.92,48.94,48.92,48.92,69014.68382267455,27.4962,27.5074,27.4962,27.4962,69014.6838
2006-06-29 13:55:00,48.93,48.93,48.91,48.91,83192.92702491584,27.5018,27.5018,27.4906,27.4906,83192.927
2006-06-29 14:00:00,48.91,48.94,48.87,48.89,164509.32186129974,27.4906,27.5074,27.4681,27.4793,164509.3219
2006-06-29 14:05:00,48.89,48.93,48.89,48.89,119889.55648954038,27.4793,27.5018,27.4793,27.4793,119889.5565
2006-06-29 14:10:00,48.89,48.92,48.87,48.91,51083.37624336938,27.4793,27.4962,27.4681,27.4906,51083.3762
2006-06-29 14:15:00,48.9,49.13,48.87,49.1,271888.6637606272,27.485,27.6142,27.4681,27.5974,271888.6638
2006-06-29 14:20:00,49.1,49.16,49.06,49.11,286275.41053937207,27.5974,27.6311,27.5749,27.603,286275.4105
2006-06-29 14:25:00,49.1,49.12,49.0,49.0,198912.41198438525,27.5974,27.6086,27.5412,27.5412,198912.412
2006-06-29 14:30:00,49.0,49.01,48.85,48.92,190155.2617712362,27.5412,27.5468,27.4569,27.4962,190155.2618
2006-06-29 14:35:00,48.93,49.04,48.92,49.03,255833.888369854,27.5018,27.5636,27.4962,27.558,255833.8884
2006-06-29 14:40:00,49.03,49.11,48.99,49.05,180355.59367556943,27.558,27.603,27.5355,27.5693,180355.5937
2006-06-29 14:45:00,49.04,49.09,49.0,49.05,202665.4763614491,27.5636,27.5917,27.5412,27.5693,202665.4764
2006-06-29 14:50:00,49.05,49.11,49.02,49.09,282939.35331531527,27.5693,27.603,27.5524,27.5917,282939.3533
2006-06-29 14:55:00,49.09,49.16,49.07,49.16,189321.24746522203,27.5917,27.6311,27.5805,27.6311,189321.2475
2006-06-29 15:00:00,49.16,49.21,49.13,49.16,148037.5393175194,27.6311,27.6592,27.6142,27.6311,148037.5393
2006-06-29 15:05:00,49.16,49.16,49.06,49.06,212256.6408806124,27.6311,27.6311,27.5749,27.5749,212256.6409
2006-06-29 15:10:00,49.09,49.13,48.93,48.95,194950.84403081785,27.5917,27.6142,27.5018,27.5131,194950.844
2006-06-29 15:15:00,48.95,49.0,48.92,49.0,182232.12586410137,27.5131,27.5412,27.4962,27.5412,182232.1259
2006-06-29 15:20:00,49.0,49.04,48.94,48.99,190363.76534773977,27.5412,27.5636,27.5074,27.5355,190363.7653
2006-06-29 15:25:00,49.0,49.13,48.97,49.13,140531.41056339166,27.5412,27.6142,27.5243,27.6142,140531.4106
2006-06-29 15:30:00,49.14,49.14,49.02,49.07,129272.21743220004,27.6198,27.6198,27.5524,27.5805,129272.2174
2006-06-29 15:35:00,49.07,49.11,49.03,49.09,88614.0200140081,27.5805,27.603,27.558,27.5917,88614.02
2006-06-29 15:40:00,49.09,49.2,49.09,49.15,114885.4706534552,27.5917,27.6536,27.5917,27.6255,114885.4707
2006-06-29 15:45:00,49.12,49.13,49.02,49.04,138863.3819513633,27.6086,27.6142,27.5524,27.5636,138863.382
2006-06-29 15:50:00,49.02,49.11,48.99,48.99,274390.7066786698,27.5524,27.603,27.5355,27.5355,274390.7067
2006-06-29 15:55:00,48.99,49.1,48.96,49.06,293156.02856398915,27.5355,27.5974,27.5187,27.5749,293156.0286
2006-06-30 09:30:00,49.16,49.4,49.16,49.35,196410.36906634265,27.6311,27.766,27.6311,27.7379,196410.3691
2006-06-30 09:35:00,49.36,49.37,49.21,49.28,67763.66236365326,27.7435,27.7491,27.6592,27.6985,67763.6624
2006-06-30 09:40:00,49.27,49.36,49.26,49.32,142199.43917542006,27.6929,27.7435,27.6873,27.721,142199.4392
2006-06-30 09:45:00,49.32,49.4,49.27,49.4,222264.81255278268,27.721,27.766,27.6929,27.766,222264.8126
2006-06-30 09:50:00,49.4,49.54,49.33,49.35,130106.23173821424,27.766,27.8447,27.7266,27.7379,130106.2317
2006-06-30 09:55:00,49.37,49.43,49.28,49.35,97371.17022715714,27.7491,27.7828,27.6985,27.7379,97371.1702
2006-06-30 10:00:00,49.34,49.39,49.26,49.3,112800.43488841972,27.7323,27.7604,27.6873,27.7098,112800.4349
2006-06-30 10:05:00,49.3,49.34,49.23,49.29,134276.3032682852,27.7098,27.7323,27.6704,27.7042,134276.3033
2006-06-30 10:10:00,49.28,49.32,49.16,49.28,173891.98280395943,27.6985,27.721,27.6311,27.6985,173891.9828
2006-06-30 10:15:00,49.28,49.37,49.23,49.32,80690.88410687326,27.6985,27.7491,27.6704,27.721,80690.8841
2006-06-30 10:20:00,49.34,49.38,49.26,49.33,47955.82259581615,27.7323,27.7547,27.6873,27.7266,47955.8226
2006-06-30 10:25:00,49.34,49.38,49.26,49.36,85486.46636645487,27.7323,27.7547,27.6873,27.7435,85486.4664
2006-06-30 10:30:00,49.36,49.38,49.3,49.33,66512.64090463196,27.7435,27.7547,27.7098,27.7266,66512.6409
2006-06-30 10:35:00,49.33,49.36,49.31,49.32,78188.84118883067,27.7266,27.7435,27.7154,27.721,78188.8412
2006-06-30 10:40:00,49.3,49.33,49.26,49.3,79022.85549484487,27.7098,27.7266,27.6873,27.7098,79022.8555
2006-06-30 10:45:00,49.3,49.5,49.3,49.49,120098.06006604392,27.7098,27.8222,27.7098,27.8166,120098.0601
2006-06-30 10:50:00,49.49,49.57,49.46,49.47,134276.3032682852,27.8166,27.8615,27.7997,27.8053,134276.3033
2006-06-30 10:55:00,49.47,49.49,49.43,49.45,65053.115869107125,27.8053,27.8166,27.7828,27.7941,65053.1159
2006-06-30 11:00:00,49.45,49.45,49.4,49.4,62342.569374561,27.7941,27.7941,27.766,27.766,62342.5694
2006-06-30 11:05:00,49.4,49.51,49.4,49.46,126978.67809066102,27.766,27.8278,27.766,27.7997,126978.6781
2006-06-30 11:10:00,49.46,49.46,49.39,49.44,59423.51930351132,27.7997,27.7997,27.7604,27.7885,59423.5193
2006-06-30 11:15:00,49.44,49.44,49.33,49.34,77146.32330631293,27.7885,27.7885,27.7266,27.7323,77146.3233
2006-06-30 11:20:00,49.33,49.4,49.32,49.36,80482.38053036972,27.7266,27.766,27.721,27.7435,80482.3805
2006-06-30 11:25:00,49.37,49.39,49.36,49.37,46287.79398378776,27.7491,27.7604,27.7435,27.7491,46287.794
2006-06-30 11:30:00,49.37,49.4,49.31,49.39,62134.06579805745,27.7491,27.766,27.7154,27.7604,62134.0658
2006-06-30 11:35:00,49.39,49.42,49.38,49.42,37530.64377063872,27.7604,27.7772,27.7547,27.7772,37530.6438
2006-06-30 11:40:00,49.42,49.47,49.41,49.41,60466.03718602906,27.7772,27.8053,27.7716,27.7716,60466.0372
2006-06-30 11:45:00,49.41,49.42,49.38,49.4,46913.30471329841,27.7716,27.7772,27.7547,27.766,46913.3047
2006-06-30 11:50:00,49.4,49.49,49.37,49.49,52542.90127889421,27.766,27.8166,27.7491,27.8166,52542.9013
2006-06-30 11:55:00,49.52,49.62,49.5,49.62,65261.61944561068,27.8334,27.8896,27.8222,27.8896,65261.6194
2006-06-30 12:00:00,49.62,49.7,49.61,49.7,78814.35191834133,27.8896,27.9346,27.884,27.9346,78814.3519
2006-06-30 12:05:00,49.69,49.7,49.63,49.66,68597.67666966745,27.929,27.9346,27.8953,27.9121,68597.6767
2006-06-30 12:10:00,49.66,49.66,49.64,49.65,42534.729606723886,27.9121,27.9121,27.9009,27.9065,42534.7296
2006-06-30 12:15:00,49.65,49.65,49.53,49.54,54210.929890922605,27.9065,27.9065,27.8391,27.8447,54210.9299
2006-06-30 12:20:00,49.54,49.54,49.48,49.51,50666.36909036228,27.8447,27.8447,27.811,27.8278,50666.3691
2006-06-30 12:25:00,49.51,49.51,49.46,49.49,28773.493557489688,27.8278,27.8278,27.7997,27.8166,28773.4936
2006-06-30 12:30:00,49.5,49.53,49.49,49.52,37322.14019413518,27.8222,27.8391,27.8166,27.8334,37322.1402
2006-06-30 12:35:00,49.52,49.53,49.49,49.51,27939.47925147549,27.8334,27.8391,27.8166,27.8278,27939.4793
2006-06-30 12:40:00,49.53,49.58,49.52,49.57,36696.62946462453,27.8391,27.8672,27.8334,27.8615,36696.6295
2006-06-30 12:45:00,49.59,49.63,49.58,49.6,30441.52216951808,27.8728,27.8953,27.8672,27.8784,30441.5222
2006-06-30 12:50:00,49.6,49.6,49.53,49.54,19599.33619133356,27.8784,27.8784,27.8391,27.8447,19599.3362
2006-06-30 12:55:00,49.53,49.57,49.53,49.55,43160.240336234536,27.8391,27.8615,27.8391,27.8503,43160.2403
2006-06-30 13:00:00,49.54,49.55,49.52,49.54,25437.43633343292,27.8447,27.8503,27.8334,27.8447,25437.4363
2006-06-30 13:05:00,49.53,49.59,49.53,49.55,32943.56508756066,27.8391,27.8728,27.8391,27.8503,32943.5651
2006-06-30 13:10:00,49.55,49.55,49.5,49.5,39407.175959170665,27.8503,27.8503,27.8222,27.8222,39407.176
2006-06-30 13:15:00,49.49,49.52,49.46,49.46,35862.61515861034,27.8166,27.8334,27.7997,27.7997,35862.6152
2006-06-30 13:20:00,49.47,49.47,49.39,49.44,46079.29040728421,27.8053,27.8053,27.7604,27.7885,46079.2904
2006-06-30 13:25:00,49.44,49.44,49.26,49.32,81107.89125988036,27.7885,27.7885,27.6873,27.721,81107.8913
2006-06-30 13:30:00,49.31,49.36,49.3,49.35,68180.66951666035,27.7154,27.7435,27.7098,27.7379,68180.6695
2006-06-30 13:35:00,49.35,49.4,49.35,49.39,31067.032899028723,27.7379,27.766,27.7379,27.7604,31067.0329
2006-06-30 13:40:00,49.39,49.5,49.38,49.48,64010.59798658938,27.7604,27.8222,27.7547,27.811,64010.598
2006-06-30 13:45:00,49.48,49.5,49.46,49.48,65053.115869107125,27.811,27.8222,27.7997,27.811,65053.1159
2006-06-30 13:50:00,49.48,49.5,49.44,49.44,30233.01859301453,27.811,27.8222,27.7885,27.7885,30233.0186
2006-06-30 13:55:00,49.43,49.47,49.42,49.46,25020.429180425817,27.7828,27.8053,27.7772,27.7997,25020.4292
2006-06-30 14:00:00,49.43,49.43,49.38,49.4,28147.982827979045,27.7828,27.7828,27.7547,27.766,28147.9828
2006-06-30 14:05:00,49.4,49.52,49.4,49.52,30858.529322525173,27.766,27.8334,27.766,27.8334,30858.5293
2006-06-30 14:10:00,49.52,49.54,49.5,49.53,38156.15450014937,27.8334,27.8447,27.8222,27.8391,38156.1545
2006-06-30 14:15:00,49.54,49.55,49.52,49.54,32109.550781546463,27.8447,27.8503,27.8334,27.8447,32109.5508
2006-06-30 14:20:00,49.54,49.59,49.51,49.59,41909.21887721324,27.8447,27.8728,27.8278,27.8728,41909.2189
2006-06-30 14:25:00,49.58,49.59,49.45,49.46,62759.57652756809,27.8672,27.8728,27.7941,27.7997,62759.5765
2006-06-30 14:30:00,49.46,49.56,49.45,49.55,80273.87695386616,27.7997,27.8559,27.7941,27.8503,80273.877
2006-06-30 14:35:00,49.55,49.59,49.54,49.56,74227.27323526326,27.8503,27.8728,27.8447,27.8559,74227.2732
2006-06-30 14:40:00,49.56,49.62,49.56,49.6,24603.42202741872,27.8559,27.8896,27.8559,27.8784,24603.422
2006-06-30 14:45:00,49.6,49.61,49.57,49.58,47330.31186630551,27.8784,27.884,27.8615,27.8672,47330.3119
2006-06-30 14:50:00,49.57,49.62,49.57,49.62,32109.550781546463,27.8615,27.8896,27.8615,27.8896,32109.5508
2006-06-30 14:55:00,49.61,49.61,49.51,49.55,47121.80828980196,27.884,27.884,27.8278,27.8503,47121.8083
2006-06-30 15:00:00,49.55,49.55,49.5,49.51,40658.19741819195,27.8503,27.8503,27.8222,27.8278,40658.1974
2006-06-30 15:05:00,49.51,49.56,49.51,49.54,29816.01144000743,27.8278,27.8559,27.8278,27.8447,29816.0114
2006-06-30 15:10:00,49.54,49.54,49.42,49.46,48998.34047833389,27.8447,27.8447,27.7772,27.7997,48998.3405
2006-06-30 15:15:00,49.46,49.49,49.44,49.48,90699.0557790436,27.7997,27.8166,27.7885,27.811,90699.0558
2006-06-30 15:20:00,49.48,49.52,49.48,49.52,49206.84405483744,27.811,27.8334,27.811,27.8334,49206.8441
2006-06-30 15:25:00,49.52,49.52,49.46,49.48,38364.65807665292,27.8334,27.8334,27.7997,27.811,38364.6581
2006-06-30 15:30:00,49.48,49.48,49.43,49.44,39407.175959170665,27.811,27.811,27.7828,27.7885,39407.176
2006-06-30 15:35:00,49.43,49.44,49.38,49.39,95494.6380386252,27.7828,27.7885,27.7547,27.7604,95494.638
2006-06-30 15:40:00,49.39,49.39,49.25,49.25,74435.7768117668,27.7604,27.7604,27.6817,27.6817,74435.7768
2006-06-30 15:45:00,49.25,49.3,49.21,49.21,111340.90985289488,27.6817,27.7098,27.6592,27.6592,111340.9099
2006-06-30 15:50:00,49.21,49.39,49.21,49.38,90907.55935554714,27.6592,27.7604,27.6592,27.7547,90907.5594
2006-06-30 15:55:00,49.38,49.38,49.25,49.26,229353.93415390333,27.7547,27.7547,27.6817,27.6873,229353.9342
2006-07-03 09:30:00,49.18,49.64,49.18,49.5,156586.18595416492,27.6423,27.9009,27.6423,27.8222,156586.186
2006-07-03 09:35:00,49.49,49.51,49.39,49.5,47330.31186630551,27.8166,27.8278,27.7604,27.8222,47330.3119
2006-07-03 09:40:00,49.51,49.63,49.51,49.55,39615.67953567421,27.8278,27.8953,27.8278,27.8503,39615.6795
2006-07-03 09:45:00,49.55,49.68,49.55,49.67,37739.14734714227,27.8503,27.9234,27.8503,27.9177,37739.1473
2006-07-03 09:50:00,49.67,49.73,49.65,49.66,33569.0758170713,27.9177,27.9515,27.9065,27.9121,33569.0758
2006-07-03 09:55:00,49.69,49.72,49.62,49.64,43994.25464224873,27.929,27.9458,27.8896,27.9009,43994.2546
2006-07-03 10:00:00,49.64,49.69,49.59,49.59,117387.5135714978,27.9009,27.929,27.8728,27.8728,117387.5136
2006-07-03 10:05:00,49.6,49.7,49.6,49.67,46079.29040728421,27.8784,27.9346,27.8784,27.9177,46079.2904
2006-07-03 10:10:00,49.7,49.75,49.62,49.73,61717.05864505035,27.9346,27.9627,27.8896,27.9515,61717.0586
2006-07-03 10:15:00,49.73,49.83,49.73,49.81,56295.96565595809,27.9515,28.0077,27.9515,27.9964,56295.9657
2006-07-03 10:20:00,49.81,49.82,49.75,49.79,23769.407721404525,27.9964,28.0021,27.9627,27.9852,23769.4077
2006-07-03 10:25:00,49.79,49.89,49.78,49.88,47121.80828980196,27.9852,28.0414,27.9796,28.0358,47121.8083
2006-07-03 10:30:00,49.88,49.94,49.87,49.93,36071.11873511389,28.0358,28.0695,28.0302,28.0639,36071.1187
2006-07-03 10:35:00,49.93,49.98,49.9,49.98,49832.354784348085,28.0639,28.092,28.047,28.092,49832.3548
2006-07-03 10:40:00,49.98,50.04,49.98,50.02,72976.25177624197,28.092,28.1257,28.092,28.1145,72976.2518
2006-07-03 10:45:00,50.02,50.07,50.01,50.03,101958.2489102352,28.1145,28.1426,28.1088,28.1201,101958.2489
2006-07-03 10:50:00,50.02,50.06,50.02,50.04,37739.14734714227,28.1145,28.1369,28.1145,28.1257,37739.1473
2006-07-03 10:55:00,50.04,50.05,49.93,49.93,26688.457792454206,28.1257,28.1313,28.0639,28.0639,26688.4578
2006-07-03 11:00:00,49.95,50.03,49.92,50.02,37322.14019413518,28.0751,28.1201,28.0583,28.1145,37322.1402
2006-07-03 11:05:00,50.03,50.06,50.02,50.06,22101.37910937614,28.1201,28.1369,28.1145,28.1369,22101.3791
2006-07-03 11:10:00,50.07,50.08,50.03,50.08,28773.493557489688,28.1426,28.1482,28.1201,28.1482,28773.4936
2006-07-03 11:15:00,50.09,50.1,50.03,50.09,32526.557934553563,28.1538,28.1594,28.1201,28.1538,32526.5579
2006-07-03 11:20:00,50.07,50.09,50.06,50.07,41492.21172420615,28.1426,28.1538,28.1369,28.1426,41492.2117
2006-07-03 11:25:00,50.08,50.08,50.05,50.07,32735.06151105712,28.1482,28.1482,28.1313,28.1426,32735.0615
2006-07-03 11:30:00,50.08,50.1,50.03,50.03,26688.457792454206,28.1482,28.1594,28.1201,28.1201,26688.4578
2006-07-03 11:35:00,50.04,50.04,50.0,50.0,14803.753931751942,28.1257,28.1257,28.1032,28.1032,14803.7539
2006-07-03 11:40:00,50.01,50.04,50.0,50.02,21475.868379865493,28.1088,28.1257,28.1032,28.1145,21475.8684
2006-07-03 11:45:00,50.02,50.06,50.02,50.03,30024.51501651098,28.1145,28.1369,28.1145,28.1201,30024.515
2006-07-03 11:50:00,50.05,50.09,50.05,50.06,41283.7081477026,28.1313,28.1538,28.1313,28.1369,41283.7081
2006-07-03 11:55:00,50.03,50.08,50.03,50.07,26688.457792454206,28.1201,28.1482,28.1201,28.1426,26688.4578
2006-07-03 12:00:00,50.07,50.1,50.06,50.09,43368.743912738086,28.1426,28.1594,28.1369,28.1538,43368.7439
2006-07-03 12:05:00,50.09,50.09,49.65,50.07,45245.27610127002,28.1538,28.1538,27.9065,28.1426,45245.2761
2006-07-03 12:10:00,50.07,50.14,50.07,50.11,33569.0758170713,28.1426,28.1819,28.1426,28.1651,33569.0758
2006-07-03 12:15:00,50.12,50.27,50.11,50.26,108004.85262883813,28.1707,28.255,28.1651,28.2494,108004.8526
2006-07-03 12:20:00,50.26,50.31,50.25,50.27,81941.90556589456,28.2494,28.2775,28.2437,28.255,81941.9056
2006-07-03 12:25:00,50.27,50.27,50.2,50.23,42951.736759730986,28.255,28.255,28.2156,28.2325,42951.7368
2006-07-03 12:30:00,50.23,50.24,50.2,50.23,36696.62946462453,28.2325,28.2381,28.2156,28.2325,36696.6295
2006-07-03 12:35:00,50.21,50.22,50.16,50.18,36905.13304112808,28.2213,28.2269,28.1932,28.2044,36905.133
2006-07-03 12:40:00,50.18,50.21,50.18,50.2,40241.19026518486,28.2044,28.2213,28.2044,28.2156,40241.1903
2006-07-03 12:45:00,50.2,50.25,50.2,50.25,69223.18739917809,28.2156,28.2437,28.2156,28.2437,69223.1874
2006-07-03 12:50:00,50.26,50.27,50.18,50.19,62342.569374561,28.2494,28.255,28.2044,28.21,62342.5694
2006-07-03 12:55:00,50.19,50.22,50.14,50.17,113842.95277093748,28.21,28.2269,28.1819,28.1988,113842.9528
2006-07-03 13:00:00,50.17,50.17,50.16,50.16,23977.911297908075,28.1988,28.1988,28.1932,28.1932,23977.9113
2006-07-03 13:05:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:10:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:15:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:20:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:25:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:30:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:35:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:40:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:45:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:50:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 13:55:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:00:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:05:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:10:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:15:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:20:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:25:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:30:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:35:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:40:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:45:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:50:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 14:55:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:00:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:05:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:10:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:15:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:20:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:25:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:30:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:35:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:40:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:45:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:50:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-03 15:55:00,50.16,50.16,50.16,50.16,0.0,28.1932,28.1932,28.1932,28.1932,0.0
2006-07-05 09:30:00,49.4,49.51,49.3,49.34,262088.99566496044,27.766,27.8278,27.7098,27.7323,262088.9957
2006-07-05 09:35:00,49.37,49.46,49.02,49.04,266884.57792454207,27.7491,27.7997,27.5524,27.5636,266884.5779
2006-07-05 09:40:00,48.97,49.07,48.88,49.03,236651.5593315276,27.5243,27.5805,27.4737,27.558,236651.5593
2006-07-05 09:45:00,49.04,49.04,48.8,48.93,161173.26463724297,27.5636,27.5636,27.4287,27.5018,161173.2646
2006-07-05 09:50:00,48.93,48.97,48.75,48.75,291279.4963754572,27.5018,27.5243,27.4006,27.4006,291279.4964
2006-07-05 09:55:00,48.75,48.77,48.61,48.73,176811.0328750091,27.4006,27.4119,27.322,27.3894,176811.0329
2006-07-05 10:00:00,48.72,48.78,48.66,48.69,133650.79253877458,27.3838,27.4175,27.3501,27.3669,133650.7925
2006-07-05 10:05:00,48.69,48.78,48.67,48.71,92784.09154407908,27.3669,27.4175,27.3557,27.3782,92784.0915
2006-07-05 10:10:00,48.72,48.72,48.61,48.63,113425.94561793037,27.3838,27.3838,27.322,27.3332,113425.9456
2006-07-05 10:15:00,48.63,48.69,48.52,48.66,175560.01141598783,27.3332,27.3669,27.2714,27.3501,175560.0114
2006-07-05 10:20:00,48.65,48.76,48.6,48.71,74435.7768117668,27.3444,27.4063,27.3163,27.3782,74435.7768
2006-07-05 10:25:00,48.72,48.84,48.7,48.83,134901.81399779586,27.3838,27.4512,27.3725,27.4456,134901.814
2006-07-05 10:30:00,48.83,48.94,48.8,48.8,106128.32044030615,27.4456,27.5074,27.4287,27.4287,106128.3204
2006-07-05 10:35:00,48.81,48.87,48.75,48.75,81524.89841288746,27.4344,27.4681,27.4006,27.4006,81524.8984
2006-07-05 10:40:00,48.75,48.78,48.67,48.69,92158.58081456844,27.4006,27.4175,27.3557,27.3669,92158.5808
2006-07-05 10:45:00,48.67,48.73,48.6,48.65,102166.75248673875,27.3557,27.3894,27.3163,27.3444,102166.7525
2006-07-05 10:50:00,48.65,48.7,48.62,48.7,62551.07295106454,27.3444,27.3725,27.3276,27.3725,62551.073
2006-07-05 10:55:00,48.7,48.73,48.65,48.71,60674.54076253261,27.3725,27.3894,27.3444,27.3782,60674.5408
2006-07-05 11:00:00,48.71,48.71,48.66,48.68,59006.51215050422,27.3782,27.3782,27.3501,27.3613,59006.5122
2006-07-05 11:05:00,48.68,48.73,48.67,48.69,66304.13732812842,27.3613,27.3894,27.3557,27.3669,66304.1373
2006-07-05 11:10:00,48.71,48.73,48.66,48.71,57546.987114979376,27.3782,27.3894,27.3501,27.3782,57546.9871
2006-07-05 11:15:00,48.71,48.72,48.65,48.69,64427.60513959648,27.3782,27.3838,27.3444,27.3669,64427.6051
2006-07-05 11:20:00,48.67,48.74,48.67,48.7,51500.38339637647,27.3557,27.395,27.3557,27.3725,51500.3834
2006-07-05 11:25:00,48.69,48.7,48.64,48.67,57129.97996197228,27.3669,27.3725,27.3388,27.3557,57129.98
2006-07-05 11:30:00,48.67,48.8,48.66,48.79,64010.59798658938,27.3557,27.4287,27.3501,27.4231,64010.598
2006-07-05 11:35:00,48.79,48.97,48.77,48.96,113634.44919443392,27.4231,27.5243,27.4119,27.5187,113634.4492
2006-07-05 11:40:00,48.96,49.12,48.96,49.07,82150.4091423981,27.5187,27.6086,27.5187,27.5805,82150.4091
2006-07-05 11:45:00,49.07,49.35,49.05,49.29,157628.70383668266,27.5805,27.7379,27.5693,27.7042,157628.7038
2006-07-05 11:50:00,49.28,49.29,49.22,49.27,129480.7210087036,27.6985,27.7042,27.6648,27.6929,129480.721
2006-07-05 11:55:00,49.25,49.38,49.18,49.34,139280.38910437038,27.6817,27.7547,27.6423,27.7323,139280.3891
2006-07-05 12:00:00,49.35,49.39,49.28,49.31,167636.87550885297,27.7379,27.7604,27.6985,27.7154,167636.8755
2006-07-05 12:05:00,49.3,49.35,49.26,49.3,103626.2775222636,27.7098,27.7379,27.6873,27.7098,103626.2775
2006-07-05 12:10:00,49.3,49.56,49.3,49.53,122391.59940758297,27.7098,27.8559,27.7098,27.8391,122391.5994
2006-07-05 12:15:00,49.55,49.72,49.51,49.57,140531.41056339166,27.8503,27.9458,27.8278,27.8615,140531.4106
2006-07-05 12:20:00,49.55,49.59,49.41,49.41,64010.59798658938,27.8503,27.8728,27.7716,27.7716,64010.598
2006-07-05 12:25:00,49.42,49.52,49.42,49.44,80899.38768337682,27.7772,27.8334,27.7772,27.7885,80899.3877
2006-07-05 12:30:00,49.44,49.45,49.37,49.43,75686.7982707881,27.7885,27.7941,27.7491,27.7828,75686.7983
2006-07-05 12:35:00,49.44,49.44,49.35,49.39,81733.401989391,27.7885,27.7885,27.7379,27.7604,81733.402
2006-07-05 12:40:00,49.38,49.45,49.38,49.39,66095.63375162486,27.7547,27.7941,27.7547,27.7604,66095.6338
2006-07-05 12:45:00,49.39,49.45,49.39,49.43,54002.426314419055,27.7604,27.7941,27.7604,27.7828,54002.4263
2006-07-05 12:50:00,49.43,49.45,49.42,49.42,40866.7009946955,27.7828,27.7941,27.7772,27.7772,40866.701
2006-07-05 12:55:00,49.42,49.45,49.38,49.44,41700.71530070969,27.7772,27.7941,27.7547,27.7885,41700.7153
2006-07-05 13:00:00,49.45,49.59,49.45,49.58,65887.13017512132,27.7941,27.8728,27.7941,27.8672,65887.1302
2006-07-05 13:05:00,49.57,49.58,49.48,49.51,90699.0557790436,27.8615,27.8672,27.811,27.8278,90699.0558
2006-07-05 13:10:00,49.53,49.8,49.52,49.74,66512.64090463196,27.8391,27.9908,27.8334,27.9571,66512.6409
2006-07-05 13:15:00,49.74,49.85,49.73,49.85,93826.6094265968,27.9571,28.0189,27.9515,28.0189,93826.6094
2006-07-05 13:20:00,49.85,49.96,49.77,49.96,115719.4849594694,28.0189,28.0807,27.974,28.0807,115719.485
2006-07-05 13:25:00,49.96,50.07,49.95,49.96,124059.62801961134,28.0807,28.1426,28.0751,28.0807,124059.628
2006-07-05 13:30:00,49.96,50.02,49.93,50.0,141156.92129290232,28.0807,28.1145,28.0639,28.1032,141156.9213
2006-07-05 13:35:00,50.01,50.12,50.01,50.1,90907.55935554714,28.1088,28.1707,28.1088,28.1594,90907.5594
2006-07-05 13:40:00,50.09,50.15,50.06,50.06,65887.13017512132,28.1538,28.1875,28.1369,28.1369,65887.1302
2006-07-05 13:45:00,50.05,50.1,50.0,50.09,75061.28754127744,28.1313,28.1594,28.1032,28.1538,75061.2875
2006-07-05 13:50:00,50.09,50.1,50.02,50.08,76520.81257680229,28.1538,28.1594,28.1145,28.1482,76520.8126
2006-07-05 13:55:00,50.08,50.08,50.02,50.05,77146.32330631293,28.1482,28.1482,28.1145,28.1313,77146.3233
2006-07-05 14:00:00,50.04,50.12,50.01,50.1,65887.13017512132,28.1257,28.1707,28.1088,28.1594,65887.1302
2006-07-05 14:05:00,50.1,50.21,50.04,50.19,95494.6380386252,28.1594,28.2213,28.1257,28.21,95494.638
2006-07-05 14:10:00,50.19,50.26,50.11,50.13,98413.68810967488,28.21,28.2494,28.1651,28.1763,98413.6881
2006-07-05 14:15:00,50.13,50.13,50.03,50.03,81316.3948363839,28.1763,28.1763,28.1201,28.1201,81316.3948
2006-07-05 14:20:00,50.03,50.11,50.03,50.1,74227.27323526326,28.1201,28.1651,28.1201,28.1594,74227.2732
2006-07-05 14:25:00,50.09,50.1,50.03,50.06,66512.64090463196,28.1538,28.1594,28.1201,28.1369,66512.6409
2006-07-05 14:30:00,50.06,50.22,50.06,50.2,59006.51215050422,28.1369,28.2269,28.1369,28.2156,59006.5122
2006-07-05 14:35:00,50.2,50.35,50.19,50.28,78814.35191834133,28.2156,28.2999,28.21,28.2606,78814.3519
2006-07-05 14:40:00,50.28,50.36,50.28,50.33,52959.90843190131,28.2606,28.3056,28.2606,28.2887,52959.9084
2006-07-05 14:45:00,50.34,50.35,50.29,50.31,58589.50499749712,28.2943,28.2999,28.2662,28.2775,58589.505
2006-07-05 14:50:00,50.31,50.32,50.29,50.31,41283.7081477026,28.2775,28.2831,28.2662,28.2775,41283.7081
2006-07-05 14:55:00,50.3,50.32,50.21,50.3,76937.81972980939,28.2718,28.2831,28.2213,28.2718,76937.8197
2006-07-05 15:00:00,50.29,50.29,50.19,50.2,120932.07437205812,28.2662,28.2662,28.21,28.2156,120932.0744
2006-07-05 15:05:00,50.21,50.21,50.04,50.05,92784.09154407908,28.2213,28.2213,28.1257,28.1313,92784.0915
2006-07-05 15:10:00,50.05,50.12,50.01,50.09,87154.49497848326,28.1313,28.1707,28.1088,28.1538,87154.495
2006-07-05 15:15:00,50.09,50.15,50.01,50.02,115093.97422995877,28.1538,28.1875,28.1088,28.1145,115093.9742
2006-07-05 15:20:00,50.03,50.2,48.6,50.18,95911.6451916323,28.1201,28.2156,27.3163,28.2044,95911.6452
2006-07-05 15:25:00,50.18,50.2,50.11,50.12,111966.42058240554,28.2044,28.2156,28.1651,28.1707,111966.4206
2006-07-05 15:30:00,50.13,50.13,49.98,50.0,150539.582235562,28.1763,28.1763,28.092,28.1032,150539.5822
2006-07-05 15:35:00,50.0,50.11,49.98,50.1,161381.76821374652,28.1032,28.1651,28.092,28.1594,161381.7682
2006-07-05 15:40:00,50.1,50.13,50.06,50.09,154918.15734213652,28.1594,28.1763,28.1369,28.1538,154918.1573
2006-07-05 15:45:00,50.09,50.33,50.09,50.3,130940.24604422844,28.1538,28.2887,28.1538,28.2718,130940.246
2006-07-05 15:50:00,50.29,50.33,50.25,50.26,114676.96707695168,28.2662,28.2887,28.2437,28.2494,114676.9671
2006-07-05 15:55:00,50.26,50.31,50.22,50.29,188695.73673571137,28.2494,28.2775,28.2269,28.2662,188695.7367
2006-07-06 09:30:00,50.15,50.36,50.15,50.36,123225.61371359717,28.1875,28.3056,28.1875,28.3056,123225.6137
2006-07-06 09:35:00,50.35,50.42,50.11,50.23,270220.6351485988,28.2999,28.3393,28.1651,28.2325,270220.6351
2006-07-06 09:40:00,50.22,50.29,49.95,49.95,89656.53789652584,28.2269,28.2662,28.0751,28.0751,89656.5379
2006-07-06 09:45:00,49.94,50.12,49.94,50.06,95703.14161512876,28.0695,28.1707,28.0695,28.1369,95703.1416
2006-07-06 09:50:00,50.06,50.34,50.05,50.23,147203.52501150523,28.1369,28.2943,28.1313,28.2325,147203.525
2006-07-06 09:55:00,50.22,50.25,50.06,50.21,115302.47780646232,28.2269,28.2437,28.1369,28.2213,115302.4778
2006-07-06 10:00:00,50.22,50.24,50.09,50.21,141782.43202241298,28.2269,28.2381,28.1538,28.2213,141782.432
2006-07-06 10:05:00,50.18,50.21,50.06,50.15,116344.99568898004,28.2044,28.2213,28.1369,28.1875,116344.9957
2006-07-06 10:10:00,50.19,50.32,50.17,50.3,118013.02430100844,28.21,28.2831,28.1988,28.2718,118013.0243
2006-07-06 10:15:00,50.3,50.46,50.28,50.44,114885.4706534552,28.2718,28.3618,28.2606,28.3505,114885.4707
2006-07-06 10:20:00,50.41,50.58,50.38,50.5,150331.07865905846,28.3337,28.4292,28.3168,28.3843,150331.0787
2006-07-06 10:25:00,50.53,50.54,50.44,50.49,42326.22603022034,28.4011,28.4067,28.3505,28.3786,42326.226
2006-07-06 10:30:00,50.49,50.5,50.18,50.34,193282.81541878945,28.3786,28.3843,28.2044,28.2943,193282.8154
2006-07-06 10:35:00,50.31,50.34,50.16,50.21,178896.0686400446,28.2775,28.2943,28.1932,28.2213,178896.0686
2006-07-06 10:40:00,50.21,50.43,50.21,50.26,140531.41056339166,28.2213,28.3449,28.2213,28.2494,140531.4106
2006-07-06 10:45:00,50.24,50.32,50.11,50.11,115093.97422995877,28.2381,28.2831,28.1651,28.1651,115093.9742
2006-07-06 10:50:00,50.12,50.15,49.98,49.99,131565.7567737391,28.1707,28.1875,28.092,28.0976,131565.7568
2006-07-06 10:55:00,49.99,50.02,49.9,49.91,124268.1315961149,28.0976,28.1145,28.047,28.0526,124268.1316
2006-07-06 11:00:00,49.92,49.96,49.82,49.88,103626.2775222636,28.0583,28.0807,28.0021,28.0358,103626.2775
2006-07-06 11:05:00,49.88,49.92,49.83,49.85,80065.37337736262,28.0358,28.0583,28.0077,28.0189,80065.3734
2006-07-06 11:10:00,49.85,49.92,49.83,49.86,113425.94561793037,28.0189,28.0583,28.0077,28.0245,113425.9456
2006-07-06 11:15:00,49.87,49.94,49.8,49.87,66512.64090463196,28.0302,28.0695,27.9908,28.0302,66512.6409
2006-07-06 11:20:00,49.86,49.88,49.8,49.83,54002.426314419055,28.0245,28.0358,27.9908,28.0077,54002.4263
2006-07-06 11:25:00,49.84,49.86,49.77,49.83,57755.490691482926,28.0133,28.0245,27.974,28.0077,57755.4907
2006-07-06 11:30:00,49.83,49.9,49.8,49.83,52542.90127889421,28.0077,28.047,27.9908,28.0077,52542.9013
2006-07-06 11:35:00,49.83,49.86,49.79,49.86,79856.86980085907,28.0077,28.0245,27.9852,28.0245,79856.8698
2006-07-06 11:40:00,49.86,50.05,49.86,50.03,60674.54076253261,28.0245,28.1313,28.0245,28.1201,60674.5408
2006-07-06 11:45:00,50.04,50.06,49.99,49.99,43785.75106574518,28.1257,28.1369,28.0976,28.0976,43785.7511
2006-07-06 11:50:00,49.98,50.0,49.88,49.95,62759.57652756809,28.092,28.1032,28.0358,28.0751,62759.5765
2006-07-06 11:55:00,49.95,49.96,49.85,49.89,50040.85836085164,28.0751,28.0807,28.0189,28.0414,50040.8584
2006-07-06 12:00:00,49.88,49.98,49.86,49.92,111132.40627639134,28.0358,28.092,28.0245,28.0583,111132.4063
2006-07-06 12:05:00,49.91,49.95,49.87,49.92,103626.2775222636,28.0526,28.0751,28.0302,28.0583,103626.2775
2006-07-06 12:10:00,49.92,49.94,49.82,49.83,45870.78683078066,28.0583,28.0695,28.0021,28.0077,45870.7868
2006-07-06 12:15:00,49.83,49.92,49.74,49.92,110923.9026998878,28.0077,28.0583,27.9571,28.0583,110923.9027
2006-07-06 12:20:00,49.92,49.92,49.81,49.89,81524.89841288746,28.0583,28.0583,27.9964,28.0414,81524.8984
2006-07-06 12:25:00,49.91,49.99,49.88,49.88,52334.39770239067,28.0526,28.0976,28.0358,28.0358,52334.3977
2006-07-06 12:30:00,49.88,49.89,49.75,49.87,71099.71958771003,28.0358,28.0414,27.9627,28.0302,71099.7196
2006-07-06 12:35:00,49.86,49.86,49.81,49.84,23977.911297908075,28.0245,28.0245,27.9964,28.0133,23977.9113
2006-07-06 12:40:00,49.83,49.85,49.8,49.81,58381.001420993576,28.0077,28.0189,27.9908,27.9964,58381.0014
2006-07-06 12:45:00,49.79,49.79,49.58,49.6,87571.50213149036,27.9852,27.9852,27.8672,27.8784,87571.5021
2006-07-06 12:50:00,49.61,49.87,49.61,49.86,142824.94990493072,27.884,28.0302,27.884,28.0245,142824.9499
2006-07-06 12:55:00,49.85,49.87,49.8,49.87,94452.12015610746,28.0189,28.0302,27.9908,28.0302,94452.1202
2006-07-06 13:00:00,49.86,49.92,49.74,49.84,45870.78683078066,28.0245,28.0583,27.9571,28.0133,45870.7868
2006-07-06 13:05:00,49.82,49.86,49.78,49.8,27105.464945461303,28.0021,28.0245,27.9796,27.9908,27105.4649
2006-07-06 13:10:00,49.81,49.81,49.64,49.73,61091.5479155397,27.9964,27.9964,27.9009,27.9515,61091.5479
2006-07-06 13:15:00,49.73,49.79,49.71,49.79,28356.48640448259,27.9515,27.9852,27.9402,27.9852,28356.4864
2006-07-06 13:20:00,49.79,49.83,49.79,49.83,54002.426314419055,27.9852,28.0077,27.9852,28.0077,54002.4263
2006-07-06 13:25:00,49.81,49.82,49.77,49.8,44202.75821875228,27.9964,28.0021,27.974,27.9908,44202.7582
2006-07-06 13:30:00,49.79,49.79,49.76,49.76,36905.13304112808,27.9852,27.9852,27.9683,27.9683,36905.133
2006-07-06 13:35:00,49.76,49.82,49.75,49.75,46079.29040728421,27.9683,28.0021,27.9627,27.9627,46079.2904
2006-07-06 13:40:00,49.75,49.8,49.72,49.77,107587.845475831,27.9627,27.9908,27.9458,27.974,107587.8455
2006-07-06 13:45:00,49.78,49.85,49.76,49.78,73184.75535274552,27.9796,28.0189,27.9683,27.9796,73184.7554
2006-07-06 13:50:00,49.79,49.81,49.7,49.71,66929.64805763906,27.9852,27.9964,27.9346,27.9402,66929.6481
2006-07-06 13:55:00,49.7,49.71,49.62,49.66,99456.20599219264,27.9346,27.9402,27.8896,27.9121,99456.206
2006-07-06 14:00:00,49.67,49.74,49.65,49.7,40866.7009946955,27.9177,27.9571,27.9065,27.9346,40866.701
2006-07-06 14:05:00,49.7,49.7,49.64,49.66,44202.75821875228,27.9346,27.9346,27.9009,27.9121,44202.7582
2006-07-06 14:10:00,49.67,49.68,49.63,49.65,87154.49497848326,27.9177,27.9234,27.8953,27.9065,87154.495
2006-07-06 14:15:00,49.65,49.68,49.63,49.64,61925.5622215539,27.9065,27.9234,27.8953,27.9009,61925.5622
2006-07-06 14:20:00,49.64,49.67,49.63,49.66,56921.47638546873,27.9009,27.9177,27.8953,27.9121,56921.4764
2006-07-06 14:25:00,49.66,49.69,49.63,49.66,79231.35907134842,27.9121,27.929,27.8953,27.9121,79231.3591
2006-07-06 14:30:00,49.66,49.67,49.53,49.58,143658.9642109449,27.9121,27.9177,27.8391,27.8672,143658.9642
2006-07-06 14:35:00,49.59,49.6,49.46,49.46,99664.70956869615,27.8728,27.8784,27.7997,27.7997,99664.7096
2006-07-06 14:40:00,49.45,49.52,49.45,49.51,68180.66951666035,27.7941,27.8334,27.7941,27.8278,68180.6695
2006-07-06 14:45:00,49.52,49.55,49.44,49.44,52542.90127889421,27.8334,27.8503,27.7885,27.7885,52542.9013
2006-07-06 14:50:00,49.44,49.47,49.43,49.45,64427.60513959648,27.7885,27.8053,27.7828,27.7941,64427.6051
2006-07-06 14:55:00,49.44,49.48,49.39,49.39,77563.33045932003,27.7885,27.811,27.7604,27.7604,77563.3305
2006-07-06 15:00:00,49.39,49.43,49.39,49.41,86111.97709596551,27.7604,27.7828,27.7604,27.7716,86111.9771
2006-07-06 15:05:00,49.42,49.47,49.4,49.45,88822.52359051166,27.7772,27.8053,27.766,27.7941,88822.5236
2006-07-06 15:10:00,49.44,49.45,49.38,49.42,89448.0343200223,27.7885,27.7941,27.7547,27.7772,89448.0343
2006-07-06 15:15:00,49.42,49.49,49.42,49.47,76103.80542379519,27.7772,27.8166,27.7772,27.8053,76103.8054
2006-07-06 15:20:00,49.47,49.59,49.46,49.57,68180.66951666035,27.8053,27.8728,27.7997,27.8615,68180.6695
2006-07-06 15:25:00,49.58,49.71,49.55,49.66,104460.29182827778,27.8672,27.9402,27.8503,27.9121,104460.2918
2006-07-06 15:30:00,49.64,49.64,49.54,49.57,100707.22745121393,27.9009,27.9009,27.8447,27.8615,100707.2275
2006-07-06 15:35:00,49.57,49.62,49.52,49.52,97162.66665065358,27.8615,27.8896,27.8334,27.8334,97162.6667
2006-07-06 15:40:00,49.52,49.61,49.52,49.59,94869.12730911456,27.8334,27.884,27.8334,27.8728,94869.1273
2006-07-06 15:45:00,49.59,49.65,49.56,49.64,84443.94848393713,27.8728,27.9065,27.8559,27.9009,84443.9485
2006-07-06 15:50:00,49.64,49.73,49.64,49.71,125102.14590212908,27.9009,27.9515,27.9009,27.9402,125102.1459
2006-07-06 15:55:00,49.71,49.74,49.67,49.74,190363.76534773977,27.9402,27.9571,27.9177,27.9571,190363.7653
2006-07-07 09:30:00,50.07,50.11,50.0,50.08,119889.55648954038,28.1426,28.1651,28.1032,28.1482,119889.5565
2006-07-07 09:35:00,50.08,50.11,50.05,50.1,125310.64947863264,28.1482,28.1651,28.1313,28.1594,125310.6495
2006-07-07 09:40:00,50.1,50.3,50.1,50.1,150956.5893885691,28.1594,28.2718,28.1594,28.1594,150956.5894
2006-07-07 09:45:00,50.12,50.15,50.0,50.07,121766.08867807232,28.1707,28.1875,28.1032,28.1426,121766.0887
2006-07-07 09:50:00,50.09,50.1,49.85,49.88,67555.1587871497,28.1538,28.1594,28.0189,28.0358,67555.1588
2006-07-07 09:55:00,49.87,50.03,49.84,49.96,106962.33474632035,28.0302,28.1201,28.0133,28.0807,106962.3347
2006-07-07 10:00:00,49.95,49.96,49.74,49.84,102375.2560632423,28.0751,28.0807,27.9571,28.0133,102375.2561
2006-07-07 10:05:00,49.83,49.98,49.83,49.97,117596.01714800134,28.0077,28.092,28.0077,28.0864,117596.0171
2006-07-07 10:10:00,49.98,50.07,49.97,50.0,118638.53503051908,28.092,28.1426,28.0864,28.1032,118638.535
2006-07-07 10:15:00,49.99,50.17,49.99,50.1,72976.25177624197,28.0976,28.1988,28.0976,28.1594,72976.2518
2006-07-07 10:20:00,50.1,50.16,49.99,49.99,60883.04433903616,28.1594,28.1932,28.0976,28.0976,60883.0443
2006-07-07 10:25:00,49.97,50.08,49.9,50.07,103834.78109876714,28.0864,28.1482,28.047,28.1426,103834.7811
2006-07-07 10:30:00,50.07,50.08,49.73,49.74,111757.91700590198,28.1426,28.1482,27.9515,27.9571,111757.917
2006-07-07 10:35:00,49.76,49.87,49.64,49.75,130731.7424677249,27.9683,28.0302,27.9009,27.9627,130731.7425
2006-07-07 10:40:00,49.75,49.91,49.7,49.86,120306.56364254748,27.9627,28.0526,27.9346,28.0245,120306.5636
2006-07-07 10:45:00,49.88,50.08,49.87,50.08,96745.6594976465,28.0358,28.1482,28.0302,28.1482,96745.6595
2006-07-07 10:50:00,50.08,50.12,50.06,50.07,50249.36193735519,28.1482,28.1707,28.1369,28.1426,50249.3619
2006-07-07 10:55:00,50.09,50.1,49.94,49.94,53376.91558490841,28.1538,28.1594,28.0695,28.0695,53376.9156
2006-07-07 11:00:00,49.96,50.05,49.93,49.93,110506.8955468807,28.0807,28.1313,28.0639,28.0639,110506.8955
2006-07-07 11:05:00,49.92,49.96,49.88,49.94,56921.47638546873,28.0583,28.0807,28.0358,28.0695,56921.4764
2006-07-07 11:10:00,49.94,49.95,49.89,49.95,23560.90414490098,28.0695,28.0751,28.0414,28.0751,23560.9041
2006-07-07 11:15:00,49.94,50.12,49.94,50.1,98830.69526268198,28.0695,28.1707,28.0695,28.1594,98830.6953
2006-07-07 11:20:00,50.1,50.21,50.1,50.2,115719.4849594694,28.1594,28.2213,28.1594,28.2156,115719.485
2006-07-07 11:25:00,50.19,50.23,50.18,50.21,57755.490691482926,28.21,28.2325,28.2044,28.2213,57755.4907
2006-07-07 11:30:00,50.21,50.28,50.13,50.26,106336.82401680973,28.2213,28.2606,28.1763,28.2494,106336.824
2006-07-07 11:35:00,50.28,50.3,50.24,50.27,83818.43775442649,28.2606,28.2718,28.2381,28.255,83818.4378
2006-07-07 11:40:00,50.27,50.29,50.14,50.16,46913.30471329841,28.255,28.2662,28.1819,28.1932,46913.3047
2006-07-07 11:45:00,50.18,50.26,50.16,50.24,50040.85836085164,28.2044,28.2494,28.1932,28.2381,50040.8584
2006-07-07 11:50:00,50.24,50.29,50.21,50.24,41283.7081477026,28.2381,28.2662,28.2213,28.2381,41283.7081
2006-07-07 11:55:00,50.24,50.24,50.16,50.17,65261.61944561068,28.2381,28.2381,28.1932,28.1988,65261.6194
2006-07-07 12:00:00,50.18,50.19,50.13,50.17,27730.97567497195,28.2044,28.21,28.1763,28.1988,27730.9757
2006-07-07 12:05:00,50.17,50.19,50.12,50.12,38573.16165315647,28.1988,28.21,28.1707,28.1707,38573.1617
2006-07-07 12:10:00,50.1,50.1,49.93,49.93,97371.17022715714,28.1594,28.1594,28.0639,28.0639,97371.1702
2006-07-07 12:15:00,49.93,49.93,49.81,49.93,60466.03718602906,28.0639,28.0639,27.9964,28.0639,60466.0372
2006-07-07 12:20:00,49.89,49.98,49.8,49.86,89448.0343200223,28.0414,28.092,27.9908,28.0245,89448.0343
2006-07-07 12:25:00,49.87,49.92,49.86,49.91,65261.61944561068,28.0302,28.0583,28.0245,28.0526,65261.6194
2006-07-07 12:30:00,49.92,50.0,49.92,49.99,32526.557934553563,28.0583,28.1032,28.0583,28.0976,32526.5579
2006-07-07 12:35:00,49.98,49.98,49.89,49.9,40866.7009946955,28.092,28.092,28.0414,28.047,40866.701
2006-07-07 12:40:00,49.9,49.92,49.88,49.91,27105.464945461303,28.047,28.0583,28.0358,28.0526,27105.4649
2006-07-07 12:45:00,49.89,49.92,49.83,49.87,42117.72245371679,28.0414,28.0583,28.0077,28.0302,42117.7225
2006-07-07 12:50:00,49.87,49.91,49.83,49.88,57963.99426798648,28.0302,28.0526,28.0077,28.0358,57963.9943
2006-07-07 12:55:00,49.88,49.93,49.87,49.93,86111.97709596551,28.0358,28.0639,28.0302,28.0639,86111.9771
2006-07-07 13:00:00,49.93,49.94,49.86,49.89,100707.22745121393,28.0639,28.0695,28.0245,28.0414,100707.2275
2006-07-07 13:05:00,49.88,49.93,49.74,49.77,167011.36477934232,28.0358,28.0639,27.9571,27.974,167011.3648
2006-07-07 13:10:00,49.74,49.81,49.7,49.81,149080.05720003715,27.9571,27.9964,27.9346,27.9964,149080.0572
2006-07-07 13:15:00,49.81,49.85,49.63,49.63,116970.5064184907,27.9964,28.0189,27.8953,27.8953,116970.5064
2006-07-07 13:20:00,49.63,49.76,49.63,49.74,99039.19883918553,27.8953,27.9683,27.8953,27.9571,99039.1988
2006-07-07 13:25:00,49.74,49.74,49.62,49.63,37322.14019413518,27.9571,27.9571,27.8896,27.8953,37322.1402
2006-07-07 13:30:00,49.63,49.67,49.52,49.67,71308.22316421357,27.8953,27.9177,27.8334,27.9177,71308.2232
2006-07-07 13:35:00,49.67,49.69,49.59,49.59,27313.96852196485,27.9177,27.929,27.8728,27.8728,27313.9685
2006-07-07 13:40:00,49.59,49.59,49.43,49.47,51083.37624336938,27.8728,27.8728,27.7828,27.8053,51083.3762
2006-07-07 13:45:00,49.49,49.49,49.4,49.48,79022.85549484487,27.8166,27.8166,27.766,27.811,79022.8555
2006-07-07 13:50:00,49.48,49.53,49.48,49.48,54210.929890922605,27.811,27.8391,27.811,27.811,54210.9299
2006-07-07 13:55:00,49.47,49.47,49.42,49.46,39615.67953567421,27.8053,27.8053,27.7772,27.7997,39615.6795
2006-07-07 14:00:00,49.45,49.56,49.43,49.55,71099.71958771003,27.7941,27.8559,27.7828,27.8503,71099.7196
2006-07-07 14:05:00,49.56,49.59,49.43,49.44,66095.63375162486,27.8559,27.8728,27.7828,27.7885,66095.6338
2006-07-07 14:10:00,49.44,49.49,49.4,49.45,46496.297560291314,27.7885,27.8166,27.766,27.7941,46496.2976
2006-07-07 14:15:00,49.45,49.48,49.42,49.44,54627.9370439297,27.7941,27.811,27.7772,27.7885,54627.937
2006-07-07 14:20:00,49.44,49.47,49.41,49.45,24811.925603922267,27.7885,27.8053,27.7716,27.7941,24811.9256
2006-07-07 14:25:00,49.45,49.45,49.37,49.37,42534.729606723886,27.7941,27.7941,27.7491,27.7491,42534.7296
2006-07-07 14:30:00,49.36,49.44,49.22,49.23,51083.37624336938,27.7435,27.7885,27.6648,27.6704,51083.3762
2006-07-07 14:35:00,49.23,49.24,49.16,49.22,81941.90556589456,27.6704,27.6761,27.6311,27.6648,81941.9056
2006-07-07 14:40:00,49.2,49.2,49.11,49.12,66929.64805763906,27.6536,27.6536,27.603,27.6086,66929.6481
2006-07-07 14:45:00,49.12,49.13,49.03,49.09,49832.354784348085,27.6086,27.6142,27.558,27.5917,49832.3548
2006-07-07 14:50:00,49.1,49.1,48.98,49.01,54419.43346742616,27.5974,27.5974,27.5299,27.5468,54419.4335
2006-07-07 14:55:00,49.01,49.04,48.95,48.97,56295.96565595809,27.5468,27.5636,27.5131,27.5243,56295.9657
2006-07-07 15:00:00,48.97,49.08,48.95,49.03,51291.87981987293,27.5243,27.5861,27.5131,27.558,51291.8798
2006-07-07 15:05:00,49.04,49.08,49.01,49.05,65678.62659861778,27.5636,27.5861,27.5468,27.5693,65678.6266
2006-07-07 15:10:00,49.05,49.05,48.97,49.04,60049.03003302196,27.5693,27.5693,27.5243,27.5636,60049.03
2006-07-07 15:15:00,49.04,49.14,49.04,49.11,64636.108716100025,27.5636,27.6198,27.5636,27.603,64636.1087
2006-07-07 15:20:00,49.11,49.12,49.03,49.05,85486.46636645487,27.603,27.6086,27.558,27.5693,85486.4664
2006-07-07 15:25:00,49.05,49.12,49.04,49.07,54627.9370439297,27.5693,27.6086,27.5636,27.5805,54627.937
2006-07-07 15:30:00,49.06,49.18,49.06,49.17,80273.87695386616,27.5749,27.6423,27.5749,27.6367,80273.877
2006-07-07 15:35:00,49.16,49.19,49.09,49.1,64636.108716100025,27.6311,27.648,27.5917,27.5974,64636.1087
2006-07-07 15:40:00,49.1,49.21,49.1,49.21,78397.34476533423,27.5974,27.6592,27.5974,27.6592,78397.3448
2006-07-07 15:45:00,49.21,49.25,49.18,49.23,94660.623732611,27.6592,27.6817,27.6423,27.6704,94660.6237
2006-07-07 15:50:00,49.24,49.24,49.16,49.16,88614.0200140081,27.6761,27.6761,27.6311,27.6311,88614.02
2006-07-07 15:55:00,49.17,49.18,49.13,49.14,211631.1301511017,27.6367,27.6423,27.6142,27.6198,211631.1302
2006-07-10 09:30:00,49.22,49.33,49.15,49.19,124476.63517261844,27.6648,27.7266,27.6255,27.648,124476.6352
2006-07-10 09:35:00,49.16,49.23,48.87,49.18,77980.33761232713,27.6311,27.6704,27.4681,27.6423,77980.3376
2006-07-10 09:40:00,49.18,49.23,49.04,49.04,71099.71958771003,27.6423,27.6704,27.5636,27.5636,71099.7196
2006-07-10 09:45:00,49.0,49.17,48.94,49.08,91324.56650855424,27.5412,27.6367,27.5074,27.5861,91324.5665
2006-07-10 09:50:00,49.08,49.2,49.02,49.02,49623.851207844535,27.5861,27.6536,27.5524,27.5524,49623.8512
2006-07-10 09:55:00,48.99,49.03,48.88,48.95,130314.7353147178,27.5355,27.558,27.4737,27.5131,130314.7353
2006-07-10 10:00:00,48.96,49.1,48.88,48.96,135735.82830381006,27.5187,27.5974,27.4737,27.5187,135735.8283
2006-07-10 10:05:00,48.96,49.22,48.96,49.11,98205.18453317133,27.5187,27.6648,27.5187,27.603,98205.1845
2006-07-10 10:10:00,49.12,49.47,49.12,49.45,97788.17738016424,27.6086,27.8053,27.6086,27.7941,97788.1774
2006-07-10 10:15:00,49.45,49.5,49.35,49.37,76729.31615330584,27.7941,27.8222,27.7379,27.7491,76729.3162
2006-07-10 10:20:00,49.35,49.43,49.3,49.39,91533.0700850578,27.7379,27.7828,27.7098,27.7604,91533.0701
2006-07-10 10:25:00,49.41,49.58,49.41,49.53,88197.012861001,27.7716,27.8672,27.7716,27.8391,88197.0129
2006-07-10 10:30:00,49.53,49.55,49.31,49.31,61717.05864505035,27.8391,27.8503,27.7154,27.7154,61717.0586
2006-07-10 10:35:00,49.31,49.35,49.25,49.29,60049.03003302196,27.7154,27.7379,27.6817,27.7042,60049.03
2006-07-10 10:40:00,49.29,49.47,49.29,49.47,41283.7081477026,27.7042,27.8053,27.7042,27.8053,41283.7081
2006-07-10 10:45:00,49.48,49.56,49.46,49.55,47538.81544280905,27.811,27.8559,27.7997,27.8503,47538.8154
2006-07-10 10:50:00,49.56,49.77,49.53,49.76,62342.569374561,27.8559,27.974,27.8391,27.9683,62342.5694
2006-07-10 10:55:00,49.76,49.82,49.72,49.82,54419.43346742616,27.9683,28.0021,27.9458,28.0021,54419.4335
2006-07-10 11:00:00,49.82,49.89,49.79,49.8,148871.5536235336,28.0021,28.0414,27.9852,27.9908,148871.5536
2006-07-10 11:05:00,49.78,49.78,49.71,49.75,43368.743912738086,27.9796,27.9796,27.9402,27.9627,43368.7439
2006-07-10 11:10:00,49.73,49.76,49.69,49.72,30233.01859301453,27.9515,27.9683,27.929,27.9458,30233.0186
2006-07-10 11:15:00,49.71,49.8,49.71,49.73,28981.99713399324,27.9402,27.9908,27.9402,27.9515,28981.9971
2006-07-10 11:20:00,49.72,49.74,49.63,49.64,42326.22603022034,27.9458,27.9571,27.8953,27.9009,42326.226
2006-07-10 11:25:00,49.64,49.73,49.64,49.64,35445.608005603244,27.9009,27.9515,27.9009,27.9009,35445.608
2006-07-10 11:30:00,49.64,49.64,49.45,49.46,49623.851207844535,27.9009,27.9009,27.7941,27.7997,49623.8512
2006-07-10 11:35:00,49.45,49.45,49.31,49.38,75686.7982707881,27.7941,27.7941,27.7154,27.7547,75686.7983
2006-07-10 11:40:00,49.38,49.38,49.18,49.2,61091.5479155397,27.7547,27.7547,27.6423,27.6536,61091.5479
2006-07-10 11:45:00,49.2,49.25,49.12,49.25,94035.11300310036,27.6536,27.6817,27.6086,27.6817,94035.113
2006-07-10 11:50:00,49.23,49.26,49.2,49.25,38781.665229660015,27.6704,27.6873,27.6536,27.6817,38781.6652
2006-07-10 11:55:00,49.26,49.36,49.26,49.36,44828.26894826292,27.6873,27.7435,27.6873,27.7435,44828.2689
2006-07-10 12:00:00,49.36,49.38,49.25,49.25,53168.41200840486,27.7435,27.7547,27.6817,27.6817,53168.412
2006-07-10 12:05:00,49.25,49.28,49.19,49.28,33152.06866406421,27.6817,27.6985,27.648,27.6985,33152.0687
2006-07-10 12:10:00,49.29,49.32,49.26,49.29,25020.429180425817,27.7042,27.721,27.6873,27.7042,25020.4292
2006-07-10 12:15:00,49.29,49.36,49.26,49.32,45662.28325427712,27.7042,27.7435,27.6873,27.721,45662.2833
2006-07-10 12:20:00,49.32,49.32,49.17,49.23,58381.001420993576,27.721,27.721,27.6367,27.6704,58381.0014
2006-07-10 12:25:00,49.23,49.26,49.14,49.18,61925.5622215539,27.6704,27.6873,27.6198,27.6423,61925.5622
2006-07-10 12:30:00,49.18,49.22,49.15,49.16,33360.57224056776,27.6423,27.6648,27.6255,27.6311,33360.5722
2006-07-10 12:35:00,49.18,49.29,49.16,49.29,50666.36909036228,27.6423,27.7042,27.6311,27.7042,50666.3691
2006-07-10 12:40:00,49.29,49.3,49.22,49.26,26688.457792454206,27.7042,27.7098,27.6648,27.6873,26688.4578
2006-07-10 12:45:00,49.26,49.26,49.18,49.18,23143.89699189388,27.6873,27.6873,27.6423,27.6423,23143.897
2006-07-10 12:50:00,49.2,49.2,49.09,49.1,26688.457792454206,27.6536,27.6536,27.5917,27.5974,26688.4578
2006-07-10 12:55:00,49.1,49.13,49.08,49.13,15429.264661262589,27.5974,27.6142,27.5861,27.6142,15429.2647
2006-07-10 13:00:00,49.13,49.13,49.03,49.07,43368.743912738086,27.6142,27.6142,27.558,27.5805,43368.7439
2006-07-10 13:05:00,49.06,49.12,49.04,49.04,38156.15450014937,27.5749,27.6086,27.5636,27.5636,38156.1545
2006-07-10 13:10:00,49.04,49.05,49.02,49.02,27939.47925147549,27.5636,27.5693,27.5524,27.5524,27939.4793
2006-07-10 13:15:00,49.03,49.04,48.92,48.93,39824.18311217776,27.558,27.5636,27.4962,27.5018,39824.1831
2006-07-10 13:20:00,48.92,48.94,48.89,48.94,41075.20457119905,27.4962,27.5074,27.4793,27.5074,41075.2046
2006-07-10 13:25:00,48.93,48.94,48.85,48.89,25228.932756929367,27.5018,27.5074,27.4569,27.4793,25228.9328
2006-07-10 13:30:00,48.9,48.93,48.87,48.89,20224.846920844204,27.485,27.5018,27.4681,27.4793,20224.8469
2006-07-10 13:35:00,48.92,48.92,48.87,48.92,36488.12588812099,27.4962,27.4962,27.4681,27.4962,36488.1259
2006-07-10 13:40:00,48.93,48.98,48.9,48.95,60883.04433903616,27.5018,27.5299,27.485,27.5131,60883.0443
2006-07-10 13:45:00,48.96,49.22,48.93,49.21,51708.88697288002,27.5187,27.6648,27.5018,27.6592,51708.887
2006-07-10 13:50:00,49.21,49.31,49.19,49.26,73184.75535274552,27.6592,27.7154,27.648,27.6873,73184.7554
2006-07-10 13:55:00,49.27,49.28,49.14,49.14,24603.42202741872,27.6929,27.6985,27.6198,27.6198,24603.422
2006-07-10 14:00:00,49.13,49.2,49.12,49.2,25020.429180425817,27.6142,27.6536,27.6086,27.6536,25020.4292
2006-07-10 14:05:00,49.2,49.2,49.08,49.09,25854.44348644001,27.6536,27.6536,27.5861,27.5917,25854.4435
2006-07-10 14:10:00,49.09,49.15,49.09,49.12,40449.69384168841,27.5917,27.6255,27.5917,27.6086,40449.6938
2006-07-10 14:15:00,49.11,49.26,49.1,49.26,15846.271814269683,27.603,27.6873,27.5974,27.6873,15846.2718
2006-07-10 14:20:00,49.26,49.28,49.19,49.26,54002.426314419055,27.6873,27.6985,27.648,27.6873,54002.4263
2006-07-10 14:25:00,49.27,49.36,49.25,49.28,44202.75821875228,27.6929,27.7435,27.6817,27.6985,44202.7582
2006-07-10 14:30:00,49.26,49.28,49.17,49.19,29816.01144000743,27.6873,27.6985,27.6367,27.648,29816.0114
2006-07-10 14:35:00,49.17,49.2,49.16,49.17,30650.025746021627,27.6367,27.6536,27.6311,27.6367,30650.0257
2006-07-10 14:40:00,49.19,49.23,49.15,49.15,27730.97567497195,27.648,27.6704,27.6255,27.6255,27730.9757
2006-07-10 14:45:00,49.15,49.15,49.07,49.11,25854.44348644001,27.6255,27.6255,27.5805,27.603,25854.4435
2006-07-10 14:50:00,49.11,49.12,49.06,49.06,21892.87553287259,27.603,27.6086,27.5749,27.5749,21892.8755
2006-07-10 14:55:00,49.05,49.06,49.0,49.06,30233.01859301453,27.5693,27.5749,27.5412,27.5749,30233.0186
2006-07-10 15:00:00,49.04,49.11,48.98,49.01,60883.04433903616,27.5636,27.603,27.5299,27.5468,60883.0443
2006-07-10 15:05:00,49.01,49.09,49.01,49.07,29190.500710496788,27.5468,27.5917,27.5468,27.5805,29190.5007
2006-07-10 15:10:00,49.07,49.22,49.07,49.21,46704.80113679486,27.5805,27.6648,27.5805,27.6592,46704.8011
2006-07-10 15:15:00,49.2,49.37,49.18,49.35,66304.13732812842,27.6536,27.7491,27.6423,27.7379,66304.1373
2006-07-10 15:20:00,49.35,49.38,49.33,49.38,68180.66951666035,27.7379,27.7547,27.7266,27.7547,68180.6695
2006-07-10 15:25:00,49.37,49.39,49.29,49.34,30650.025746021627,27.7491,27.7604,27.7042,27.7323,30650.0257
2006-07-10 15:30:00,49.33,49.35,49.24,49.25,56504.46923246163,27.7266,27.7379,27.6761,27.6817,56504.4692
2006-07-10 15:35:00,49.24,49.34,49.24,49.34,27730.97567497195,27.6761,27.7323,27.6761,27.7323,27730.9757
2006-07-10 15:40:00,49.34,49.39,49.31,49.38,41909.21887721324,27.7323,27.7604,27.7154,27.7547,41909.2189
2006-07-10 15:45:00,49.38,49.45,49.38,49.44,56295.96565595809,27.7547,27.7941,27.7547,27.7885,56295.9657
2006-07-10 15:50:00,49.44,49.44,49.38,49.4,42326.22603022034,27.7885,27.7885,27.7547,27.766,42326.226
2006-07-10 15:55:00,49.4,49.43,49.37,49.37,90282.04862603649,27.766,27.7828,27.7491,27.7491,90282.0486
2006-07-11 09:30:00,49.47,49.66,49.47,49.66,179313.07579305168,27.8053,27.9121,27.8053,27.9121,179313.0758
2006-07-11 09:35:00,49.61,49.88,49.47,49.69,104877.29898128488,27.884,28.0358,27.8053,27.929,104877.299
2006-07-11 09:40:00,49.67,49.76,49.51,49.6,135735.82830381006,27.9177,27.9683,27.8278,27.8784,135735.8283
2006-07-11 09:45:00,49.61,49.74,49.59,49.63,138237.87122185263,27.884,27.9571,27.8728,27.8953,138237.8712
2006-07-11 09:50:00,49.63,49.73,49.55,49.6,94660.623732611,27.8953,27.9515,27.8503,27.8784,94660.6237
2006-07-11 09:55:00,49.6,49.61,49.4,49.52,80482.38053036972,27.8784,27.884,27.766,27.8334,80482.3805
2006-07-11 10:00:00,49.5,49.52,49.21,49.33,70682.71243470293,27.8222,27.8334,27.6592,27.7266,70682.7124
2006-07-11 10:05:00,49.32,49.42,49.24,49.39,128646.7067026894,27.721,27.7772,27.6761,27.7604,128646.7067
2006-07-11 10:10:00,49.39,49.41,49.24,49.36,122808.60656059004,27.7604,27.7716,27.6761,27.7435,122808.6066
2006-07-11 10:15:00,49.37,49.45,49.25,49.45,87362.99855498681,27.7491,27.7941,27.6817,27.7941,87362.9986
2006-07-11 10:20:00,49.46,49.49,49.4,49.49,63385.08725707874,27.7997,27.8166,27.766,27.8166,63385.0873
2006-07-11 10:25:00,49.48,49.51,49.23,49.25,82150.4091423981,27.811,27.8278,27.6704,27.6817,82150.4091
2006-07-11 10:30:00,49.26,49.27,49.01,49.08,111340.90985289488,27.6873,27.6929,27.5468,27.5861,111340.9099
2006-07-11 10:35:00,49.08,49.19,48.96,49.16,92575.58796757551,27.5861,27.648,27.5187,27.6311,92575.588
2006-07-11 10:40:00,49.15,49.26,49.12,49.12,82358.91271890164,27.6255,27.6873,27.6086,27.6086,82358.9127
2006-07-11 10:45:00,49.12,49.23,49.12,49.22,57338.48353847583,27.6086,27.6704,27.6086,27.6648,57338.4835
2006-07-11 10:50:00,49.2,49.21,49.05,49.06,70682.71243470293,27.6536,27.6592,27.5693,27.5749,70682.7124
2006-07-11 10:55:00,49.04,49.16,49.03,49.16,42743.23318322744,27.5636,27.6311,27.558,27.6311,42743.2332
2006-07-11 11:00:00,49.16,49.3,49.16,49.25,75895.30184729164,27.6311,27.7098,27.6311,27.6817,75895.3018
2006-07-11 11:05:00,49.25,49.27,49.16,49.25,57546.987114979376,27.6817,27.6929,27.6311,27.6817,57546.9871
2006-07-11 11:10:00,49.23,49.25,49.04,49.09,51917.39054938357,27.6704,27.6817,27.5636,27.5917,51917.3905
2006-07-11 11:15:00,49.08,49.18,49.06,49.18,41283.7081477026,27.5861,27.6423,27.5749,27.6423,41283.7081
2006-07-11 11:20:00,49.17,49.24,49.17,49.2,51291.87981987293,27.6367,27.6761,27.6367,27.6536,51291.8798
2006-07-11 11:25:00,49.2,49.23,49.19,49.21,26479.954215950656,27.6536,27.6704,27.648,27.6592,26479.9542
2006-07-11 11:30:00,49.22,49.24,49.16,49.16,39407.175959170665,27.6648,27.6761,27.6311,27.6311,39407.176
2006-07-11 11:35:00,49.16,49.16,49.06,49.09,71308.22316421357,27.6311,27.6311,27.5749,27.5917,71308.2232
2006-07-11 11:40:00,49.08,49.08,48.88,48.89,144075.971363952,27.5861,27.5861,27.4737,27.4793,144075.9714
2006-07-11 11:45:00,48.89,49.0,48.87,48.92,79022.85549484487,27.4793,27.5412,27.4681,27.4962,79022.8555
2006-07-11 11:50:00,48.94,49.0,48.87,48.95,41075.20457119905,27.5074,27.5412,27.4681,27.5131,41075.2046
2006-07-11 11:55:00,48.94,49.04,48.92,48.95,35237.104429099694,27.5074,27.5636,27.4962,27.5131,35237.1044
2006-07-11 12:00:00,48.97,49.07,48.97,49.02,34820.097276092594,27.5243,27.5805,27.5243,27.5524,34820.0973
2006-07-11 12:05:00,49.03,49.09,49.03,49.07,30024.51501651098,27.558,27.5917,27.558,27.5805,30024.515
2006-07-11 12:10:00,49.07,49.16,49.04,49.16,55461.9513499439,27.5805,27.6311,27.5636,27.6311,55461.9513
2006-07-11 12:15:00,49.16,49.18,49.1,49.13,37947.65092364582,27.6311,27.6423,27.5974,27.6142,37947.6509
2006-07-11 12:20:00,49.12,49.16,49.11,49.11,39824.18311217776,27.6086,27.6311,27.603,27.603,39824.1831
2006-07-11 12:25:00,49.1,49.12,49.09,49.12,22935.39341539033,27.5974,27.6086,27.5917,27.6086,22935.3934
2006-07-11 12:30:00,49.12,49.12,49.0,49.02,31275.53647553227,27.6086,27.6086,27.5412,27.5524,31275.5365
2006-07-11 12:35:00,49.02,49.04,48.97,49.03,38573.16165315647,27.5524,27.5636,27.5243,27.558,38573.1617
2006-07-11 12:40:00,49.03,49.05,48.92,48.93,53376.91558490841,27.558,27.5693,27.4962,27.5018,53376.9156
2006-07-11 12:45:00,48.94,48.95,48.89,48.95,40032.68668868131,27.5074,27.5131,27.4793,27.5131,40032.6867
2006-07-11 12:50:00,48.93,48.95,48.86,48.87,42534.729606723886,27.5018,27.5131,27.4625,27.4681,42534.7296
2006-07-11 12:55:00,48.86,48.86,48.68,48.69,45453.77967777357,27.4625,27.4625,27.3613,27.3669,45453.7797
2006-07-11 13:00:00,48.69,48.76,48.66,48.76,48581.33332532679,27.3669,27.4063,27.3501,27.4063,48581.3333
2006-07-11 13:05:00,48.76,48.78,48.72,48.76,70265.70528169583,27.4063,27.4175,27.3838,27.4063,70265.7053
2006-07-11 13:10:00,48.75,48.77,48.7,48.71,43368.743912738086,27.4006,27.4119,27.3725,27.3782,43368.7439
2006-07-11 13:15:00,48.71,48.78,48.69,48.78,56712.97280896518,27.3782,27.4175,27.3669,27.4175,56712.9728
2006-07-11 13:20:00,48.81,48.81,48.62,48.62,104251.78825177424,27.4344,27.4344,27.3276,27.3276,104251.7883
2006-07-11 13:25:00,48.61,48.67,48.6,48.67,65261.61944561068,27.322,27.3557,27.3163,27.3557,65261.6194
2006-07-11 13:30:00,48.65,48.72,48.62,48.69,175768.51499249137,27.3444,27.3838,27.3276,27.3669,175768.515
2006-07-11 13:35:00,48.69,48.8,48.69,48.72,106962.33474632035,27.3669,27.4287,27.3669,27.3838,106962.3347
2006-07-11 13:40:00,48.71,48.8,48.71,48.78,93826.6094265968,27.3782,27.4287,27.3782,27.4175,93826.6094
2006-07-11 13:45:00,48.78,48.79,48.75,48.79,95286.13446212166,27.4175,27.4231,27.4006,27.4231,95286.1345
2006-07-11 13:50:00,48.79,48.84,48.79,48.79,86111.97709596551,27.4231,27.4512,27.4231,27.4231,86111.9771
2006-07-11 13:55:00,48.81,48.89,48.79,48.85,70682.71243470293,27.4344,27.4793,27.4231,27.4569,70682.7124
2006-07-11 14:00:00,48.84,48.88,48.81,48.88,37113.63661763163,27.4512,27.4737,27.4344,27.4737,37113.6366
2006-07-11 14:05:00,48.89,48.95,48.88,48.95,56087.46207945454,27.4793,27.5131,27.4737,27.5131,56087.4621
2006-07-11 14:10:00,48.95,49.09,48.94,49.06,83401.43060141939,27.5131,27.5917,27.5074,27.5749,83401.4306
2006-07-11 14:15:00,49.06,49.3,49.06,49.16,168679.39339137072,27.5749,27.7098,27.5749,27.6311,168679.3934
2006-07-11 14:20:00,49.16,49.18,49.02,49.08,137820.86406884555,27.6311,27.6423,27.5524,27.5861,137820.8641
2006-07-11 14:25:00,49.07,49.14,49.0,49.01,123225.61371359717,27.5805,27.6198,27.5412,27.5468,123225.6137
2006-07-11 14:30:00,49.01,49.04,48.94,49.03,100290.2202982068,27.5468,27.5636,27.5074,27.558,100290.2203
2006-07-11 14:35:00,49.03,49.16,49.02,49.15,89656.53789652584,27.558,27.6311,27.5524,27.6255,89656.5379
2006-07-11 14:40:00,49.16,49.18,49.08,49.1,86528.98424897261,27.6311,27.6423,27.5861,27.5974,86528.9842
2006-07-11 14:45:00,49.1,49.2,49.1,49.2,48372.82974882325,27.5974,27.6536,27.5974,27.6536,48372.8297
2006-07-11 14:50:00,49.21,49.21,49.11,49.13,50666.36909036228,27.6592,27.6592,27.603,27.6142,50666.3691
2006-07-11 14:55:00,49.13,49.13,48.94,48.96,118013.02430100844,27.6142,27.6142,27.5074,27.5187,118013.0243
2006-07-11 15:00:00,48.97,49.04,48.95,49.0,69640.19455218519,27.5243,27.5636,27.5131,27.5412,69640.1946
2006-07-11 15:05:00,49.01,49.05,48.88,48.92,134693.31042129232,27.5468,27.5693,27.4737,27.4962,134693.3104
2006-07-11 15:10:00,48.92,49.14,48.89,49.12,112800.43488841972,27.4962,27.6198,27.4793,27.6086,112800.4349
2006-07-11 15:15:00,49.13,49.26,49.04,49.11,144701.48209346263,27.6142,27.6873,27.5636,27.603,144701.4821
2006-07-11 15:20:00,49.11,49.15,49.05,49.11,176394.025722002,27.603,27.6255,27.5693,27.603,176394.0257
2006-07-11 15:25:00,49.11,49.17,49.09,49.09,209963.1015390733,27.603,27.6367,27.5917,27.5917,209963.1015
2006-07-11 15:30:00,49.09,49.1,48.97,48.99,213716.1659161372,27.5917,27.5974,27.5243,27.5355,213716.1659
2006-07-11 15:35:00,48.99,49.05,48.99,49.0,292530.5178344785,27.5355,27.5693,27.5355,27.5412,292530.5178
2006-07-11 15:40:00,49.01,49.01,48.92,49.01,130940.24604422844,27.5468,27.5468,27.4962,27.5468,130940.246
2006-07-11 15:45:00,48.97,48.99,48.89,48.92,122808.60656059004,27.5243,27.5355,27.4793,27.4962,122808.6066
2006-07-11 15:50:00,48.92,49.04,48.9,49.01,123225.61371359717,27.4962,27.5636,27.485,27.5468,123225.6137
2006-07-11 15:55:00,49.01,49.01,48.95,48.96,138237.87122185263,27.5468,27.5468,27.5131,27.5187,138237.8712
2006-07-12 09:30:00,49.21,49.44,49.12,49.38,185568.1830881581,27.6592,27.7885,27.6086,27.7547,185568.1831
2006-07-12 09:35:00,49.37,49.39,49.14,49.18,126978.67809066102,27.7491,27.7604,27.6198,27.6423,126978.6781
2006-07-12 09:40:00,49.2,49.32,49.19,49.21,171598.4434624204,27.6536,27.721,27.648,27.6592,171598.4435
2006-07-12 09:45:00,49.21,49.33,49.19,49.21,268135.5993835633,27.6592,27.7266,27.648,27.6592,268135.5994
2006-07-12 09:50:00,49.23,49.35,49.23,49.28,110506.8955468807,27.6704,27.7379,27.6704,27.6985,110506.8955
2006-07-12 09:55:00,49.28,49.44,49.24,49.44,71933.73389372423,27.6985,27.7885,27.6761,27.7885,71933.7339
2006-07-12 10:00:00,49.44,49.44,49.21,49.27,77980.33761232713,27.7885,27.7885,27.6592,27.6929,77980.3376
2006-07-12 10:05:00,49.27,49.28,49.16,49.23,96745.6594976465,27.6929,27.6985,27.6311,27.6704,96745.6595
2006-07-12 10:10:00,49.23,49.28,49.21,49.25,64427.60513959648,27.6704,27.6985,27.6592,27.6817,64427.6051
2006-07-12 10:15:00,49.23,49.28,49.18,49.21,90907.55935554714,27.6704,27.6985,27.6423,27.6592,90907.5594
2006-07-12 10:20:00,49.21,49.3,49.14,49.27,90282.04862603649,27.6592,27.7098,27.6198,27.6929,90282.0486
2006-07-12 10:25:00,49.27,49.34,49.18,49.28,48998.34047833389,27.6929,27.7323,27.6423,27.6985,48998.3405
2006-07-12 10:30:00,49.28,49.76,49.27,49.59,279811.79966776207,27.6985,27.9683,27.6929,27.8728,279811.7997
2006-07-12 10:35:00,49.58,49.88,49.48,49.62,198703.9084078817,27.8672,28.0358,27.811,27.8896,198703.9084
2006-07-12 10:40:00,49.62,49.67,49.36,49.51,144284.47494045555,27.8896,27.9177,27.7435,27.8278,144284.4749
2006-07-12 10:45:00,49.5,49.51,49.19,49.24,118430.03145401554,27.8222,27.8278,27.648,27.6761,118430.0315
2006-07-12 10:50:00,49.21,49.28,49.09,49.13,174308.9899569665,27.6592,27.6985,27.5917,27.6142,174308.99
2006-07-12 10:55:00,49.13,49.26,49.09,49.21,158671.2217192004,27.6142,27.6873,27.5917,27.6592,158671.2217
2006-07-12 11:00:00,49.22,49.26,49.2,49.24,100498.72387471035,27.6648,27.6873,27.6536,27.6761,100498.7239
2006-07-12 11:05:00,49.28,49.46,49.27,49.41,108421.8597818452,27.6985,27.7997,27.6929,27.7716,108421.8598
2006-07-12 11:10:00,49.4,49.4,49.25,49.3,50040.85836085164,27.766,27.766,27.6817,27.7098,50040.8584
2006-07-12 11:15:00,49.3,49.46,49.28,49.42,59006.51215050422,27.7098,27.7997,27.6985,27.7772,59006.5122
2006-07-12 11:20:00,49.43,49.55,49.41,49.53,64427.60513959648,27.7828,27.8503,27.7716,27.8391,64427.6051
2006-07-12 11:25:00,49.52,49.56,49.43,49.47,75269.791117781,27.8334,27.8559,27.7828,27.8053,75269.7911
2006-07-12 11:30:00,49.44,49.53,49.42,49.49,52959.90843190131,27.7885,27.8391,27.7772,27.8166,52959.9084
2006-07-12 11:35:00,49.48,49.57,49.47,49.51,97162.66665065358,27.811,27.8615,27.8053,27.8278,97162.6667
2006-07-12 11:40:00,49.51,49.51,49.38,49.45,71725.23031722067,27.8278,27.8278,27.7547,27.7941,71725.2303
2006-07-12 11:45:00,49.44,49.51,49.43,49.48,41283.7081477026,27.7885,27.8278,27.7828,27.811,41283.7081
2006-07-12 11:50:00,49.48,49.63,49.47,49.59,83401.43060141939,27.811,27.8953,27.8053,27.8728,83401.4306
2006-07-12 11:55:00,49.59,49.59,49.45,49.47,46704.80113679486,27.8728,27.8728,27.7941,27.8053,46704.8011
2006-07-12 12:00:00,49.47,49.52,49.39,49.44,60049.03003302196,27.8053,27.8334,27.7604,27.7885,60049.03
2006-07-12 12:05:00,49.42,49.55,49.42,49.52,58381.001420993576,27.7772,27.8503,27.7772,27.8334,58381.0014
2006-07-12 12:10:00,49.52,49.53,49.4,49.4,69640.19455218519,27.8334,27.8391,27.766,27.766,69640.1946
2006-07-12 12:15:00,49.4,49.4,49.25,49.25,80273.87695386616,27.766,27.766,27.6817,27.6817,80273.877
2006-07-12 12:20:00,49.25,49.39,49.18,49.38,96745.6594976465,27.6817,27.7604,27.6423,27.7547,96745.6595
2006-07-12 12:25:00,49.39,49.41,49.25,49.28,32735.06151105712,27.7604,27.7716,27.6817,27.6985,32735.0615
2006-07-12 12:30:00,49.29,49.51,49.29,49.47,78814.35191834133,27.7042,27.8278,27.7042,27.8053,78814.3519
2006-07-12 12:35:00,49.45,49.45,49.29,49.33,49206.84405483744,27.7941,27.7941,27.7042,27.7266,49206.8441
2006-07-12 12:40:00,49.33,49.37,49.3,49.32,59632.02288001486,27.7266,27.7491,27.7098,27.721,59632.0229
2006-07-12 12:45:00,49.32,49.33,49.23,49.31,40241.19026518486,27.721,27.7266,27.6704,27.7154,40241.1903
2006-07-12 12:50:00,49.32,49.39,49.28,49.39,33986.0829700784,27.721,27.7604,27.6985,27.7604,33986.083
2006-07-12 12:55:00,49.39,49.39,49.33,49.34,25854.44348644001,27.7604,27.7604,27.7266,27.7323,25854.4435
2006-07-12 13:00:00,49.33,49.41,49.29,49.37,46079.29040728421,27.7266,27.7716,27.7042,27.7491,46079.2904
2006-07-12 13:05:00,49.38,49.39,49.3,49.35,37530.64377063872,27.7547,27.7604,27.7098,27.7379,37530.6438
2006-07-12 13:10:00,49.34,49.43,49.28,49.4,43994.25464224873,27.7323,27.7828,27.6985,27.766,43994.2546
2006-07-12 13:15:00,49.4,49.52,49.4,49.47,47121.80828980196,27.766,27.8334,27.766,27.8053,47121.8083
2006-07-12 13:20:00,49.48,49.48,49.34,49.35,40866.7009946955,27.811,27.811,27.7323,27.7379,40866.701
2006-07-12 13:25:00,49.35,49.44,49.35,49.39,30024.51501651098,27.7379,27.7885,27.7379,27.7604,30024.515
2006-07-12 13:30:00,49.39,49.61,49.37,49.6,70682.71243470293,27.7604,27.884,27.7491,27.8784,70682.7124
2006-07-12 13:35:00,49.6,49.62,49.52,49.56,54002.426314419055,27.8784,27.8896,27.8334,27.8559,54002.4263
2006-07-12 13:40:00,49.54,49.58,49.53,49.57,43577.24748924163,27.8447,27.8672,27.8391,27.8615,43577.2475
2006-07-12 13:45:00,49.57,49.57,49.45,49.52,77146.32330631293,27.8615,27.8615,27.7941,27.8334,77146.3233
2006-07-12 13:50:00,49.52,49.52,49.39,49.42,52959.90843190131,27.8334,27.8334,27.7604,27.7772,52959.9084
2006-07-12 13:55:00,49.4,49.51,49.39,49.51,42117.72245371679,27.766,27.8278,27.7604,27.8278,42117.7225
2006-07-12 14:00:00,49.48,49.5,49.42,49.43,23560.90414490098,27.811,27.8222,27.7772,27.7828,23560.9041
2006-07-12 14:05:00,49.44,49.45,49.4,49.44,22309.88268587969,27.7885,27.7941,27.766,27.7885,22309.8827
2006-07-12 14:10:00,49.44,49.56,49.43,49.55,45453.77967777357,27.7885,27.8559,27.7828,27.8503,45453.7797
2006-07-12 14:15:00,49.55,49.64,49.53,49.61,61091.5479155397,27.8503,27.9009,27.8391,27.884,61091.5479
2006-07-12 14:20:00,49.61,49.71,49.6,49.66,64219.10156309293,27.884,27.9402,27.8784,27.9121,64219.1016
2006-07-12 14:25:00,49.68,49.79,49.66,49.71,96745.6594976465,27.9234,27.9852,27.9121,27.9402,96745.6595
2006-07-12 14:30:00,49.72,49.85,49.61,49.71,72350.74104673132,27.9458,28.0189,27.884,27.9402,72350.741
2006-07-12 14:35:00,49.69,49.74,49.68,49.7,58589.50499749712,27.929,27.9571,27.9234,27.9346,58589.505
2006-07-12 14:40:00,49.71,49.73,49.58,49.6,73184.75535274552,27.9402,27.9515,27.8672,27.8784,73184.7554
2006-07-12 14:45:00,49.6,49.65,49.5,49.5,76937.81972980939,27.8784,27.9065,27.8222,27.8222,76937.8197
2006-07-12 14:50:00,49.49,49.49,49.37,49.39,106128.32044030615,27.8166,27.8166,27.7491,27.7604,106128.3204
2006-07-12 14:55:00,49.39,49.45,49.33,49.43,94452.12015610746,27.7604,27.7941,27.7266,27.7828,94452.1202
2006-07-12 15:00:00,49.44,49.55,49.39,49.54,50874.87266686583,27.7885,27.8503,27.7604,27.8447,50874.8727
2006-07-12 15:05:00,49.57,49.57,49.44,49.52,60049.03003302196,27.8615,27.8615,27.7885,27.8334,60049.03
2006-07-12 15:10:00,49.52,49.61,49.5,49.58,109255.8740878594,27.8334,27.884,27.8222,27.8672,109255.8741
2006-07-12 15:15:00,49.59,49.63,49.51,49.62,75478.29469428454,27.8728,27.8953,27.8278,27.8896,75478.2947
2006-07-12 15:20:00,49.61,49.66,49.54,49.59,100707.22745121393,27.884,27.9121,27.8447,27.8728,100707.2275
2006-07-12 15:25:00,49.6,49.66,49.55,49.57,95077.6308856181,27.8784,27.9121,27.8503,27.8615,95077.6309
2006-07-12 15:30:00,49.57,49.59,49.54,49.58,87571.50213149036,27.8615,27.8728,27.8447,27.8672,87571.5021
2006-07-12 15:35:00,49.58,49.62,49.51,49.51,96954.16307415004,27.8672,27.8896,27.8278,27.8278,96954.1631
2006-07-12 15:40:00,49.51,49.52,49.46,49.48,61300.05149204325,27.8278,27.8334,27.7997,27.811,61300.0515
2006-07-12 15:45:00,49.48,49.5,49.34,49.39,114676.96707695168,27.811,27.8222,27.7323,27.7604,114676.9671
2006-07-12 15:50:00,49.39,49.49,49.37,49.47,87362.99855498681,27.7604,27.8166,27.7491,27.8053,87362.9986
2006-07-12 15:55:00,49.48,49.52,49.42,49.46,162215.78251976072,27.811,27.8334,27.7772,27.7997,162215.7825
2006-07-13 09:30:00,49.64,49.69,49.53,49.64,134901.81399779586,27.9009,27.929,27.8391,27.9009,134901.814
2006-07-13 09:35:00,49.65,49.77,49.62,49.68,104460.29182827778,27.9065,27.974,27.8896,27.9234,104460.2918
2006-07-13 09:40:00,49.68,49.77,49.39,49.42,123225.61371359717,27.9234,27.974,27.7604,27.7772,123225.6137
2006-07-13 09:45:00,49.41,49.47,49.27,49.27,149705.5679295478,27.7716,27.8053,27.6929,27.6929,149705.5679
2006-07-13 09:50:00,49.26,49.33,49.0,49.22,182440.6294406049,27.6873,27.7266,27.5412,27.6648,182440.6294
2006-07-13 09:55:00,49.23,49.33,49.13,49.19,101541.24175722813,27.6704,27.7266,27.6142,27.648,101541.2418
2006-07-13 10:00:00,49.22,49.4,49.13,49.35,101749.74533373164,27.6648,27.766,27.6142,27.7379,101749.7453
2006-07-13 10:05:00,49.37,49.58,49.36,49.58,114676.96707695168,27.7491,27.8672,27.7435,27.8672,114676.9671
2006-07-13 10:10:00,49.58,49.8,49.55,49.74,159713.73960171817,27.8672,27.9908,27.8503,27.9571,159713.7396
2006-07-13 10:15:00,49.71,49.74,49.59,49.66,121140.57794856168,27.9402,27.9571,27.8728,27.9121,121140.5779
2006-07-13 10:20:00,49.66,49.78,49.48,49.53,103834.78109876714,27.9121,27.9796,27.811,27.8391,103834.7811
2006-07-13 10:25:00,49.5,49.75,49.45,49.75,80899.38768337682,27.8222,27.9627,27.7941,27.9627,80899.3877
2006-07-13 10:30:00,49.74,49.8,49.52,49.66,205376.02285599525,27.9571,27.9908,27.8334,27.9121,205376.0229
2006-07-13 10:35:00,49.65,49.66,49.44,49.46,79648.36622435552,27.9065,27.9121,27.7885,27.7997,79648.3662
2006-07-13 10:40:00,49.46,49.62,49.45,49.47,91116.06293205069,27.7997,27.8896,27.7941,27.8053,91116.0629
2006-07-13 10:45:00,49.48,49.58,49.4,49.5,98413.68810967488,27.811,27.8672,27.766,27.8222,98413.6881
2006-07-13 10:50:00,49.52,49.62,49.48,49.54,63385.08725707874,27.8334,27.8896,27.811,27.8447,63385.0873
2006-07-13 10:55:00,49.53,49.59,49.4,49.45,67346.65521064616,27.8391,27.8728,27.766,27.7941,67346.6552
2006-07-13 11:00:00,49.45,49.53,49.37,49.48,93409.60227358971,27.7941,27.8391,27.7491,27.811,93409.6023
2006-07-13 11:05:00,49.49,49.57,49.39,49.39,49415.34763134099,27.8166,27.8615,27.7604,27.7604,49415.3476
2006-07-13 11:10:00,49.39,49.44,49.31,49.43,55878.95850295099,27.7604,27.7885,27.7154,27.7828,55878.9585
2006-07-13 11:15:00,49.43,49.55,49.33,49.33,86111.97709596551,27.7828,27.8503,27.7266,27.7266,86111.9771
2006-07-13 11:20:00,49.33,49.55,49.33,49.54,95494.6380386252,27.7266,27.8503,27.7266,27.8447,95494.638
2006-07-13 11:25:00,49.53,49.53,49.39,49.43,50666.36909036228,27.8391,27.8391,27.7604,27.7828,50666.3691
2006-07-13 11:30:00,49.43,49.48,49.33,49.35,82984.4234484123,27.7828,27.811,27.7266,27.7379,82984.4234
2006-07-13 11:35:00,49.35,49.42,49.34,49.35,82358.91271890164,27.7379,27.7772,27.7323,27.7379,82358.9127
2006-07-13 11:40:00,49.34,49.41,49.34,49.39,67972.1659401568,27.7323,27.7716,27.7323,27.7604,67972.1659
2006-07-13 11:45:00,49.39,49.39,49.33,49.34,56504.46923246163,27.7604,27.7604,27.7266,27.7323,56504.4692
2006-07-13 11:50:00,49.34,49.51,49.33,49.49,60883.04433903616,27.7323,27.8278,27.7266,27.8166,60883.0443
2006-07-13 11:55:00,49.49,49.61,49.49,49.53,71516.72674071713,27.8166,27.884,27.8166,27.8391,71516.7267
2006-07-13 12:00:00,49.54,49.76,49.53,49.69,96120.14876813584,27.8447,27.9683,27.8391,27.929,96120.1488
2006-07-13 12:05:00,49.69,49.75,49.63,49.75,34611.593699589044,27.929,27.9627,27.8953,27.9627,34611.5937
2006-07-13 12:10:00,49.76,49.84,49.64,49.77,71516.72674071713,27.9683,28.0133,27.9009,27.974,71516.7267
2006-07-13 12:15:00,49.76,49.87,49.74,49.81,79648.36622435552,27.9683,28.0302,27.9571,27.9964,79648.3662
2006-07-13 12:20:00,49.78,49.78,49.58,49.64,67555.1587871497,27.9796,27.9796,27.8672,27.9009,67555.1588
2006-07-13 12:25:00,49.64,49.69,49.59,49.65,48789.83690183034,27.9009,27.929,27.8728,27.9065,48789.8369
2006-07-13 12:30:00,49.66,49.69,49.59,49.68,38156.15450014937,27.9121,27.929,27.8728,27.9234,38156.1545
2006-07-13 12:35:00,49.68,49.73,49.68,49.73,15012.25750825549,27.9234,27.9515,27.9234,27.9515,15012.2575
2006-07-13 12:40:00,49.73,49.84,49.73,49.84,52751.40485539776,27.9515,28.0133,27.9515,28.0133,52751.4049
2006-07-13 12:45:00,49.83,49.88,49.8,49.83,85694.96994295843,28.0077,28.0358,27.9908,28.0077,85694.9699
2006-07-13 12:50:00,49.84,49.84,49.75,49.79,54002.426314419055,28.0133,28.0133,27.9627,27.9852,54002.4263
2006-07-13 12:55:00,49.79,49.85,49.75,49.83,42117.72245371679,27.9852,28.0189,27.9627,28.0077,42117.7225
2006-07-13 13:00:00,49.82,49.87,49.73,49.73,74852.7839647739,28.0021,28.0302,27.9515,27.9515,74852.784
2006-07-13 13:05:00,49.73,49.75,49.66,49.71,54002.426314419055,27.9515,27.9627,27.9121,27.9402,54002.4263
2006-07-13 13:10:00,49.73,49.81,49.7,49.76,40658.19741819195,27.9515,27.9964,27.9346,27.9683,40658.1974
2006-07-13 13:15:00,49.74,49.76,49.69,49.74,34820.097276092594,27.9571,27.9683,27.929,27.9571,34820.0973
2006-07-13 13:20:00,49.72,49.74,49.69,49.72,32318.054358050013,27.9458,27.9571,27.929,27.9458,32318.0544
2006-07-13 13:25:00,49.7,49.74,49.63,49.65,71933.73389372423,27.9346,27.9571,27.8953,27.9065,71933.7339
2006-07-13 13:30:00,49.64,49.64,49.46,49.53,69014.68382267455,27.9009,27.9009,27.7997,27.8391,69014.6838
2006-07-13 13:35:00,49.57,49.6,49.5,49.53,43577.24748924163,27.8615,27.8784,27.8222,27.8391,43577.2475
2006-07-13 13:40:00,49.53,49.6,49.51,49.53,51917.39054938357,27.8391,27.8784,27.8278,27.8391,51917.3905
2006-07-13 13:45:00,49.54,49.62,49.51,49.58,53585.41916141196,27.8447,27.8896,27.8278,27.8672,53585.4192
2006-07-13 13:50:00,49.56,49.56,49.42,49.43,61091.5479155397,27.8559,27.8559,27.7772,27.7828,61091.5479
2006-07-13 13:55:00,49.44,49.49,49.35,49.39,61717.05864505035,27.7885,27.8166,27.7379,27.7604,61717.0586
2006-07-13 14:00:00,49.38,49.54,49.33,49.54,67346.65521064616,27.7547,27.8447,27.7266,27.8447,67346.6552
2006-07-13 14:05:00,49.52,49.52,49.42,49.43,88822.52359051166,27.8334,27.8334,27.7772,27.7828,88822.5236
2006-07-13 14:10:00,49.42,49.55,49.41,49.52,91950.07723806489,27.7772,27.8503,27.7716,27.8334,91950.0772
2006-07-13 14:15:00,49.53,49.56,49.46,49.51,89031.0271670152,27.8391,27.8559,27.7997,27.8278,89031.0272
2006-07-13 14:20:00,49.49,49.54,49.46,49.5,60466.03718602906,27.8166,27.8447,27.7997,27.8222,60466.0372
2006-07-13 14:25:00,49.51,49.51,49.4,49.41,74018.7696587597,27.8278,27.8278,27.766,27.7716,74018.7697
2006-07-13 14:30:00,49.41,49.44,49.35,49.35,63176.58368057519,27.7716,27.7885,27.7379,27.7379,63176.5837
2006-07-13 14:35:00,49.36,49.38,49.24,49.29,91533.0700850578,27.7435,27.7547,27.6761,27.7042,91533.0701
2006-07-13 14:40:00,49.3,49.41,49.3,49.35,82150.4091423981,27.7098,27.7716,27.7098,27.7379,82150.4091
2006-07-13 14:45:00,49.34,49.38,49.24,49.32,37113.63661763163,27.7323,27.7547,27.6761,27.721,37113.6366
2006-07-13 14:50:00,49.32,49.32,49.18,49.23,46913.30471329841,27.721,27.721,27.6423,27.6704,46913.3047
2006-07-13 14:55:00,49.23,49.35,49.21,49.33,29816.01144000743,27.6704,27.7379,27.6592,27.7266,29816.0114
2006-07-13 15:00:00,49.34,49.34,49.11,49.18,54836.44062043325,27.7323,27.7323,27.603,27.6423,54836.4406
2006-07-13 15:05:00,49.18,49.21,49.09,49.11,63176.58368057519,27.6423,27.6592,27.5917,27.603,63176.5837
2006-07-13 15:10:00,49.11,49.2,49.04,49.1,94452.12015610746,27.603,27.6536,27.5636,27.5974,94452.1202
2006-07-13 15:15:00,49.13,49.14,49.01,49.04,55878.95850295099,27.6142,27.6198,27.5468,27.5636,55878.9585
2006-07-13 15:20:00,49.04,49.07,49.0,49.04,62342.569374561,27.5636,27.5805,27.5412,27.5636,62342.5694
2006-07-13 15:25:00,49.04,49.12,49.0,49.11,104668.79540478134,27.5636,27.6086,27.5412,27.603,104668.7954
2006-07-13 15:30:00,49.12,49.24,49.11,49.17,81941.90556589456,27.6086,27.6761,27.603,27.6367,81941.9056
2006-07-13 15:35:00,49.16,49.16,49.04,49.06,47955.82259581615,27.6311,27.6311,27.5636,27.5749,47955.8226
2006-07-13 15:40:00,49.05,49.12,48.98,49.08,72559.24462323487,27.5693,27.6086,27.5299,27.5861,72559.2446
2006-07-13 15:45:00,49.07,49.2,49.07,49.19,172015.4506154275,27.5805,27.6536,27.5805,27.648,172015.4506
2006-07-13 15:50:00,49.19,49.29,49.12,49.13,103626.2775222636,27.648,27.7042,27.6086,27.6142,103626.2775
2006-07-13 15:55:00,49.13,49.18,49.09,49.09,130940.24604422844,27.6142,27.6423,27.5917,27.5917,130940.246
2006-07-14 09:30:00,49.41,49.52,49.28,49.3,169513.40769738492,27.7716,27.8334,27.6985,27.7098,169513.4077
2006-07-14 09:35:00,49.32,49.54,49.19,49.47,120723.57079555457,27.721,27.8447,27.648,27.8053,120723.5708
2006-07-14 09:40:00,49.57,49.74,49.45,49.64,204959.01570298817,27.8615,27.9571,27.7941,27.9009,204959.0157
2006-07-14 09:45:00,49.62,49.64,49.47,49.64,148663.05004703006,27.8896,27.9009,27.8053,27.9009,148663.05
2006-07-14 09:50:00,49.64,49.69,49.45,49.5,194325.3333013072,27.9009,27.929,27.7941,27.8222,194325.3333
2006-07-14 09:55:00,49.51,49.63,49.49,49.54,127812.69239667522,27.8278,27.8953,27.8166,27.8447,127812.6924
2006-07-14 10:00:00,49.54,49.71,49.52,49.56,138654.87837485975,27.8447,27.9402,27.8334,27.8559,138654.8784
2006-07-14 10:05:00,49.56,49.63,49.42,49.47,101124.234604221,27.8559,27.8953,27.7772,27.8053,101124.2346
2006-07-14 10:10:00,49.48,49.58,49.47,49.56,74852.7839647739,27.811,27.8672,27.8053,27.8559,74852.784
2006-07-14 10:15:00,49.56,49.64,49.53,49.53,88197.012861001,27.8559,27.9009,27.8391,27.8391,88197.0129
2006-07-14 10:20:00,49.53,49.63,49.5,49.5,84443.94848393713,27.8391,27.8953,27.8222,27.8222,84443.9485
2006-07-14 10:25:00,49.5,49.54,49.44,49.52,120515.06721905102,27.8222,27.8447,27.7885,27.8334,120515.0672
2006-07-14 10:30:00,49.51,49.54,49.48,49.5,88405.51643750456,27.8278,27.8447,27.811,27.8222,88405.5164
2006-07-14 10:35:00,49.49,49.57,49.45,49.49,106545.32759331328,27.8166,27.8615,27.7941,27.8166,106545.3276
2006-07-14 10:40:00,49.47,49.55,49.47,49.48,54210.929890922605,27.8053,27.8503,27.8053,27.811,54210.9299
2006-07-14 10:45:00,49.48,49.5,49.44,49.47,49623.851207844535,27.811,27.8222,27.7885,27.8053,49623.8512
2006-07-14 10:50:00,49.47,49.47,49.35,49.35,44202.75821875228,27.8053,27.8053,27.7379,27.7379,44202.7582
2006-07-14 10:55:00,49.35,49.42,49.31,49.38,171181.4363094133,27.7379,27.7772,27.7154,27.7547,171181.4363
2006-07-14 11:00:00,49.36,49.38,49.09,49.14,90907.55935554714,27.7435,27.7547,27.5917,27.6198,90907.5594
2006-07-14 11:05:00,49.14,49.22,49.08,49.1,73601.76250575262,27.6198,27.6648,27.5861,27.5974,73601.7625
2006-07-14 11:10:00,49.11,49.11,48.95,48.95,87571.50213149036,27.603,27.603,27.5131,27.5131,87571.5021
2006-07-14 11:15:00,48.95,49.06,48.95,49.01,72142.23747022777,27.5131,27.5749,27.5131,27.5468,72142.2375
2006-07-14 11:20:00,49.03,49.11,49.01,49.08,66304.13732812842,27.558,27.603,27.5468,27.5861,66304.1373
2006-07-14 11:25:00,49.08,49.08,48.75,48.76,86320.48067246907,27.5861,27.5861,27.4006,27.4063,86320.4807
2006-07-14 11:30:00,48.74,48.8,48.47,48.55,177436.54360451974,27.395,27.4287,27.2433,27.2882,177436.5436
2006-07-14 11:35:00,48.54,48.75,48.46,48.66,111132.40627639134,27.2826,27.4006,27.2376,27.3501,111132.4063
2006-07-14 11:40:00,48.64,48.79,48.62,48.75,66095.63375162486,27.3388,27.4231,27.3276,27.4006,66095.6338
2006-07-14 11:45:00,48.76,48.82,48.5,48.52,77563.33045932003,27.4063,27.44,27.2601,27.2714,77563.3305
2006-07-14 11:50:00,48.53,48.61,48.47,48.57,32735.06151105712,27.277,27.322,27.2433,27.2995,32735.0615
2006-07-14 11:55:00,48.57,48.79,48.56,48.77,39824.18311217776,27.2995,27.4231,27.2939,27.4119,39824.1831
2006-07-14 12:00:00,48.77,48.8,48.56,48.56,69014.68382267455,27.4119,27.4287,27.2939,27.2939,69014.6838
2006-07-14 12:05:00,48.55,48.7,48.55,48.69,37322.14019413518,27.2882,27.3725,27.2882,27.3669,37322.1402
2006-07-14 12:10:00,48.69,48.84,48.66,48.84,131357.25319723555,27.3669,27.4512,27.3501,27.4512,131357.2532
2006-07-14 12:15:00,48.84,48.98,48.83,48.98,69431.69097568165,27.4512,27.5299,27.4456,27.5299,69431.691
2006-07-14 12:20:00,49.0,49.04,48.92,49.01,66929.64805763906,27.5412,27.5636,27.4962,27.5468,66929.6481
2006-07-14 12:25:00,49.01,49.05,48.93,48.95,56921.47638546873,27.5468,27.5693,27.5018,27.5131,56921.4764
2006-07-14 12:30:00,48.96,48.99,48.93,48.97,55044.9441969368,27.5187,27.5355,27.5018,27.5243,55044.9442
2006-07-14 12:35:00,48.97,49.05,48.94,49.03,40449.69384168841,27.5243,27.5693,27.5074,27.558,40449.6938
2006-07-14 12:40:00,49.02,49.2,48.99,49.2,68180.66951666035,27.5524,27.6536,27.5355,27.6536,68180.6695
2006-07-14 12:45:00,49.2,49.29,49.17,49.2,107379.34189932748,27.6536,27.7042,27.6367,27.6536,107379.3419
2006-07-14 12:50:00,49.21,49.23,49.18,49.21,37322.14019413518,27.6592,27.6704,27.6423,27.6592,37322.1402
2006-07-14 12:55:00,49.21,49.23,49.17,49.2,28356.48640448259,27.6592,27.6704,27.6367,27.6536,28356.4864
2006-07-14 13:00:00,49.22,49.22,49.15,49.19,42951.736759730986,27.6648,27.6648,27.6255,27.648,42951.7368
2006-07-14 13:05:00,49.17,49.17,49.03,49.04,95286.13446212166,27.6367,27.6367,27.558,27.5636,95286.1345
2006-07-14 13:10:00,49.04,49.14,49.04,49.11,23560.90414490098,27.5636,27.6198,27.5636,27.603,23560.9041
2006-07-14 13:15:00,49.09,49.11,49.05,49.06,44828.26894826292,27.5917,27.603,27.5693,27.5749,44828.2689
2006-07-14 13:20:00,49.06,49.2,49.05,49.18,82150.4091423981,27.5749,27.6536,27.5693,27.6423,82150.4091
2006-07-14 13:25:00,49.18,49.2,49.11,49.12,80065.37337736262,27.6423,27.6536,27.603,27.6086,80065.3734
2006-07-14 13:30:00,49.12,49.18,49.07,49.16,61717.05864505035,27.6086,27.6423,27.5805,27.6311,61717.0586
2006-07-14 13:35:00,49.16,49.2,49.11,49.18,65261.61944561068,27.6311,27.6536,27.603,27.6423,65261.6194
2006-07-14 13:40:00,49.17,49.2,49.11,49.18,45662.28325427712,27.6367,27.6536,27.603,27.6423,45662.2833
2006-07-14 13:45:00,49.19,49.19,49.09,49.11,35654.11158210679,27.648,27.648,27.5917,27.603,35654.1116
2006-07-14 13:50:00,49.11,49.19,49.09,49.18,35445.608005603244,27.603,27.648,27.5917,27.6423,35445.608
2006-07-14 13:55:00,49.16,49.22,49.11,49.12,51917.39054938357,27.6311,27.6648,27.603,27.6086,51917.3905
2006-07-14 14:00:00,49.1,49.11,49.03,49.03,65678.62659861778,27.5974,27.603,27.558,27.558,65678.6266
2006-07-14 14:05:00,49.03,49.06,48.99,49.0,66304.13732812842,27.558,27.5749,27.5355,27.5412,66304.1373
2006-07-14 14:10:00,49.01,49.11,49.01,49.08,55044.9441969368,27.5468,27.603,27.5468,27.5861,55044.9442
2006-07-14 14:15:00,49.08,49.18,49.04,49.16,72767.74819973842,27.5861,27.6423,27.5636,27.6311,72767.7482
2006-07-14 14:20:00,49.16,49.16,49.11,49.14,114051.456347441,27.6311,27.6311,27.603,27.6198,114051.4563
2006-07-14 14:25:00,49.14,49.16,49.1,49.16,62759.57652756809,27.6198,27.6311,27.5974,27.6311,62759.5765
2006-07-14 14:30:00,49.16,49.21,49.13,49.18,115719.4849594694,27.6311,27.6592,27.6142,27.6423,115719.485
2006-07-14 14:35:00,49.18,49.25,49.15,49.23,119681.05291303682,27.6423,27.6817,27.6255,27.6704,119681.0529
2006-07-14 14:40:00,49.23,49.24,49.18,49.22,57546.987114979376,27.6704,27.6761,27.6423,27.6648,57546.9871
2006-07-14 14:45:00,49.23,49.32,49.23,49.29,70682.71243470293,27.6704,27.721,27.6704,27.7042,70682.7124
2006-07-14 14:50:00,49.3,49.32,49.22,49.28,59215.01572700777,27.7098,27.721,27.6648,27.6985,59215.0157
2006-07-14 14:55:00,49.27,49.32,49.25,49.32,81316.3948363839,27.6929,27.721,27.6817,27.721,81316.3948
2006-07-14 15:00:00,49.3,49.34,49.29,49.34,111340.90985289488,27.7098,27.7323,27.7042,27.7323,111340.9099
2006-07-14 15:05:00,49.33,49.48,49.33,49.47,89448.0343200223,27.7266,27.811,27.7266,27.8053,89448.0343
2006-07-14 15:10:00,49.47,49.6,49.42,49.54,81941.90556589456,27.8053,27.8784,27.7772,27.8447,81941.9056
2006-07-14 15:15:00,49.52,49.6,49.5,49.59,63176.58368057519,27.8334,27.8784,27.8222,27.8728,63176.5837
2006-07-14 15:20:00,49.58,49.62,49.43,49.45,86528.98424897261,27.8672,27.8896,27.7828,27.7941,86528.9842
2006-07-14 15:25:00,49.44,49.46,49.34,49.4,64010.59798658938,27.7885,27.7997,27.7323,27.766,64010.598
2006-07-14 15:30:00,49.4,49.44,49.38,49.41,88405.51643750456,27.766,27.7885,27.7547,27.7716,88405.5164
2006-07-14 15:35:00,49.43,49.49,49.33,49.49,74227.27323526326,27.7828,27.8166,27.7266,27.8166,74227.2732
2006-07-14 15:40:00,49.49,49.49,49.33,49.35,44619.76537175937,27.8166,27.8166,27.7266,27.7379,44619.7654
2006-07-14 15:45:00,49.34,49.37,49.29,49.35,82150.4091423981,27.7323,27.7491,27.7042,27.7379,82150.4091
2006-07-14 15:50:00,49.37,49.51,49.37,49.51,119055.54218352618,27.7491,27.8278,27.7491,27.8278,119055.5422
2006-07-14 15:55:00,49.51,49.53,49.43,49.47,94243.61657960391,27.8278,27.8391,27.7828,27.8053,94243.6166
2006-07-17 09:30:00,48.66,48.89,48.62,48.72,181398.1115580872,27.3501,27.4793,27.3276,27.3838,181398.1116
2006-07-17 09:35:00,48.73,48.82,48.68,48.76,116553.4992654836,27.3894,27.44,27.3613,27.4063,116553.4993
2006-07-17 09:40:00,48.73,48.75,48.61,48.71,184317.16162913688,27.3894,27.4006,27.322,27.3782,184317.1616
2006-07-17 09:45:00,48.69,48.75,48.54,48.75,91950.07723806489,27.3669,27.4006,27.2826,27.4006,91950.0772
2006-07-17 09:50:00,48.74,48.75,48.61,48.73,82567.4162954052,27.395,27.4006,27.322,27.3894,82567.4163
2006-07-17 09:55:00,48.73,48.89,48.71,48.82,100915.73102771748,27.3894,27.4793,27.3782,27.44,100915.731
2006-07-17 10:00:00,48.82,48.92,48.75,48.92,97788.17738016424,27.44,27.4962,27.4006,27.4962,97788.1774
2006-07-17 10:05:00,48.92,49.03,48.85,49.01,157003.193107172,27.4962,27.558,27.4569,27.5468,157003.1931
2006-07-17 10:10:00,48.98,48.98,48.77,48.8,106128.32044030615,27.5299,27.5299,27.4119,27.4287,106128.3204
2006-07-17 10:15:00,48.77,48.8,48.66,48.68,113217.44204142682,27.4119,27.4287,27.3501,27.3613,113217.442
2006-07-17 10:20:00,48.68,48.73,48.57,48.61,125519.15305513618,27.3613,27.3894,27.2995,27.322,125519.1531
2006-07-17 10:25:00,48.64,48.72,48.49,48.53,111132.40627639134,27.3388,27.3838,27.2545,27.277,111132.4063
2006-07-17 10:30:00,48.54,48.59,48.37,48.44,137820.86406884555,27.2826,27.3107,27.1871,27.2264,137820.8641
2006-07-17 10:35:00,48.44,48.44,48.3,48.32,112174.92415890908,27.2264,27.2264,27.1477,27.159,112174.9242
2006-07-17 10:40:00,48.31,48.51,48.26,48.5,110089.8883938736,27.1533,27.2657,27.1252,27.2601,110089.8884
2006-07-17 10:45:00,48.49,48.51,48.36,48.38,76937.81972980939,27.2545,27.2657,27.1814,27.1927,76937.8197
2006-07-17 10:50:00,48.39,48.45,48.34,48.45,57963.99426798648,27.1983,27.232,27.1702,27.232,57963.9943
2006-07-17 10:55:00,48.49,48.57,48.44,48.54,68597.67666966745,27.2545,27.2995,27.2264,27.2826,68597.6767
2006-07-17 11:00:00,48.52,48.57,48.48,48.55,68389.1730931639,27.2714,27.2995,27.2489,27.2882,68389.1731
2006-07-17 11:05:00,48.53,48.53,48.39,48.46,64010.59798658938,27.277,27.277,27.1983,27.2376,64010.598
2006-07-17 11:10:00,48.48,48.61,48.46,48.55,67346.65521064616,27.2489,27.322,27.2376,27.2882,67346.6552
2006-07-17 11:15:00,48.53,48.61,48.5,48.55,48164.3261723197,27.277,27.322,27.2601,27.2882,48164.3262
2006-07-17 11:20:00,48.56,48.56,48.43,48.44,45870.78683078066,27.2939,27.2939,27.2208,27.2264,45870.7868
2006-07-17 11:25:00,48.44,48.47,48.37,48.41,65261.61944561068,27.2264,27.2433,27.1871,27.2095,65261.6194
2006-07-17 11:30:00,48.4,48.49,48.32,48.45,78605.84834183777,27.2039,27.2545,27.159,27.232,78605.8483
2006-07-17 11:35:00,48.45,48.5,48.39,48.5,91741.57366156131,27.232,27.2601,27.1983,27.2601,91741.5737
2006-07-17 11:40:00,48.49,48.54,48.35,48.35,72559.24462323487,27.2545,27.2826,27.1758,27.1758,72559.2446
2006-07-17 11:45:00,48.35,48.35,48.3,48.35,47330.31186630551,27.1758,27.1758,27.1477,27.1758,47330.3119
2006-07-17 11:50:00,48.36,48.37,48.28,48.31,71933.73389372423,27.1814,27.1871,27.1365,27.1533,71933.7339
2006-07-17 11:55:00,48.32,48.32,48.23,48.28,59006.51215050422,27.159,27.159,27.1084,27.1365,59006.5122
2006-07-17 12:00:00,48.27,48.31,48.17,48.2,48372.82974882325,27.1309,27.1533,27.0746,27.0915,48372.8297
2006-07-17 12:05:00,48.2,48.24,48.15,48.2,39407.175959170665,27.0915,27.114,27.0634,27.0915,39407.176
2006-07-17 12:10:00,48.19,48.31,48.14,48.24,56504.46923246163,27.0859,27.1533,27.0578,27.114,56504.4692
2006-07-17 12:15:00,48.24,48.37,48.24,48.37,42117.72245371679,27.114,27.1871,27.114,27.1871,42117.7225
2006-07-17 12:20:00,48.37,48.37,48.24,48.25,32109.550781546463,27.1871,27.1871,27.114,27.1196,32109.5508
2006-07-17 12:25:00,48.25,48.38,48.25,48.35,41700.71530070969,27.1196,27.1927,27.1196,27.1758,41700.7153
2006-07-17 12:30:00,48.36,48.37,48.33,48.35,70682.71243470293,27.1814,27.1871,27.1646,27.1758,70682.7124
2006-07-17 12:35:00,48.34,48.35,48.28,48.34,60257.53360952551,27.1702,27.1758,27.1365,27.1702,60257.5336
2006-07-17 12:40:00,48.34,48.4,48.33,48.37,81733.401989391,27.1702,27.2039,27.1646,27.1871,81733.402
2006-07-17 12:45:00,48.36,48.43,48.34,48.35,136361.3390333207,27.1814,27.2208,27.1702,27.1758,136361.339
2006-07-17 12:50:00,48.36,48.37,48.17,48.21,153458.6323066117,27.1814,27.1871,27.0746,27.0971,153458.6323
2006-07-17 12:55:00,48.2,48.21,48.04,48.04,131148.74962073198,27.0915,27.0971,27.0016,27.0016,131148.7496
2006-07-17 13:00:00,48.01,48.04,47.97,48.01,91950.07723806489,26.9847,27.0016,26.9622,26.9847,91950.0772
2006-07-17 13:05:00,48.02,48.04,47.99,48.0,45245.27610127002,26.9903,27.0016,26.9735,26.9791,45245.2761
2006-07-17 13:10:00,48.01,48.11,47.98,48.0,49832.354784348085,26.9847,27.0409,26.9679,26.9791,49832.3548
2006-07-17 13:15:00,47.99,48.0,47.79,47.84,116344.99568898004,26.9735,26.9791,26.8611,26.8892,116344.9957
2006-07-17 13:20:00,47.84,47.86,47.79,47.79,102792.2632162494,26.8892,26.9004,26.8611,26.8611,102792.2632
2006-07-17 13:25:00,47.79,47.86,47.71,47.71,92158.58081456844,26.8611,26.9004,26.8161,26.8161,92158.5808
2006-07-17 13:30:00,47.72,47.73,47.56,47.62,139071.88552786683,26.8217,26.8273,26.7318,26.7655,139071.8855
2006-07-17 13:35:00,47.63,47.67,47.6,47.64,68180.66951666035,26.7711,26.7936,26.7543,26.7768,68180.6695
2006-07-17 13:40:00,47.64,47.83,47.62,47.83,99664.70956869615,26.7768,26.8835,26.7655,26.8835,99664.7096
2006-07-17 13:45:00,47.83,47.83,47.62,47.62,72976.25177624197,26.8835,26.8835,26.7655,26.7655,72976.2518
2006-07-17 13:50:00,47.62,47.72,47.58,47.72,75895.30184729164,26.7655,26.8217,26.743,26.8217,75895.3018
2006-07-17 13:55:00,47.72,47.81,47.72,47.81,89239.53074351874,26.8217,26.8723,26.8217,26.8723,89239.5307
2006-07-17 14:00:00,47.81,47.93,47.8,47.9,84860.95563694423,26.8723,26.9398,26.8667,26.9229,84860.9556
2006-07-17 14:05:00,47.9,47.92,47.78,47.79,96745.6594976465,26.9229,26.9341,26.8554,26.8611,96745.6595
2006-07-17 14:10:00,47.77,47.79,47.68,47.69,59423.51930351132,26.8498,26.8611,26.7992,26.8049,59423.5193
2006-07-17 14:15:00,47.69,47.74,47.67,47.73,81107.89125988036,26.8049,26.833,26.7936,26.8273,81107.8913
2006-07-17 14:20:00,47.74,47.74,47.51,47.52,125519.15305513618,26.833,26.833,26.7037,26.7093,125519.1531
2006-07-17 14:25:00,47.53,47.62,47.53,47.54,96745.6594976465,26.7149,26.7655,26.7149,26.7205,96745.6595
2006-07-17 14:30:00,47.55,47.57,47.42,47.47,102166.75248673875,26.7262,26.7374,26.6531,26.6812,102166.7525
2006-07-17 14:35:00,47.47,47.56,47.41,47.56,102583.75963974584,26.6812,26.7318,26.6475,26.7318,102583.7596
2006-07-17 14:40:00,47.56,47.56,47.41,47.42,68597.67666966745,26.7318,26.7318,26.6475,26.6531,68597.6767
2006-07-17 14:45:00,47.41,47.43,47.32,47.34,118430.03145401554,26.6475,26.6587,26.5969,26.6081,118430.0315
2006-07-17 14:50:00,47.34,47.43,47.32,47.33,72350.74104673132,26.6081,26.6587,26.5969,26.6025,72350.741
2006-07-17 14:55:00,47.34,47.35,47.27,47.34,72142.23747022777,26.6081,26.6138,26.5688,26.6081,72142.2375
2006-07-17 15:00:00,47.35,47.42,47.34,47.4,79648.36622435552,26.6138,26.6531,26.6081,26.6419,79648.3662
2006-07-17 15:05:00,47.4,47.41,47.27,47.27,105502.80971079553,26.6419,26.6475,26.5688,26.5688,105502.8097
2006-07-17 15:10:00,47.27,47.37,47.26,47.34,90699.0557790436,26.5688,26.625,26.5632,26.6081,90699.0558
2006-07-17 15:15:00,47.34,47.39,47.29,47.35,100498.72387471035,26.6081,26.6362,26.58,26.6138,100498.7239
2006-07-17 15:20:00,47.35,47.43,47.35,47.4,186193.6938176688,26.6138,26.6587,26.6138,26.6419,186193.6938
2006-07-17 15:25:00,47.39,47.47,47.39,47.43,53376.91558490841,26.6362,26.6812,26.6362,26.6587,53376.9156
2006-07-17 15:30:00,47.43,47.43,47.27,47.27,188487.23315920783,26.6587,26.6587,26.5688,26.5688,188487.2332
2006-07-17 15:35:00,47.27,47.32,47.21,47.32,100290.2202982068,26.5688,26.5969,26.5351,26.5969,100290.2203
2006-07-17 15:40:00,47.33,47.57,47.33,47.57,129272.21743220004,26.6025,26.7374,26.6025,26.7374,129272.2174
2006-07-17 15:45:00,47.58,47.72,47.57,47.7,200580.4405964136,26.743,26.8217,26.7374,26.8105,200580.4406
2006-07-17 15:50:00,47.71,47.71,47.54,47.54,178479.06148703748,26.8161,26.8161,26.7205,26.7205,178479.0615
2006-07-17 15:55:00,47.54,47.55,47.45,47.48,266259.0671950314,26.7205,26.7262,26.67,26.6868,266259.0672
2006-07-18 09:30:00,47.84,47.91,47.74,47.86,151165.09296507263,26.8892,26.9285,26.833,26.9004,151165.093
2006-07-18 09:35:00,47.86,48.14,47.85,48.06,143033.45348143426,26.9004,27.0578,26.8948,27.0128,143033.4535
2006-07-18 09:40:00,48.06,48.11,47.88,47.98,102375.2560632423,27.0128,27.0409,26.9116,26.9679,102375.2561
2006-07-18 09:45:00,47.97,48.08,47.91,47.99,129897.72816171072,26.9622,27.0241,26.9285,26.9735,129897.7282
2006-07-18 09:50:00,47.99,48.02,47.83,47.89,78814.35191834133,26.9735,26.9903,26.8835,26.9173,78814.3519
2006-07-18 09:55:00,47.89,48.07,47.86,47.96,142824.94990493072,26.9173,27.0184,26.9004,26.9566,142824.9499
2006-07-18 10:00:00,47.95,48.08,47.83,48.02,127604.18882017166,26.951,27.0241,26.8835,26.9903,127604.1888
2006-07-18 10:05:00,48.01,48.04,47.77,47.86,103626.2775222636,26.9847,27.0016,26.8498,26.9004,103626.2775
2006-07-18 10:10:00,47.86,47.93,47.75,47.9,139280.38910437038,26.9004,26.9398,26.8386,26.9229,139280.3891
2006-07-18 10:15:00,47.9,47.94,47.84,47.86,51083.37624336938,26.9229,26.9454,26.8892,26.9004,51083.3762
2006-07-18 10:20:00,47.86,48.19,47.85,48.11,104668.79540478134,26.9004,27.0859,26.8948,27.0409,104668.7954
2006-07-18 10:25:00,48.12,48.15,48.05,48.14,87154.49497848326,27.0465,27.0634,27.0072,27.0578,87154.495
2006-07-18 10:30:00,48.12,48.14,47.98,47.99,69640.19455218519,27.0465,27.0578,26.9679,26.9735,69640.1946
2006-07-18 10:35:00,48.0,48.03,47.84,47.95,74018.7696587597,26.9791,26.996,26.8892,26.951,74018.7697
2006-07-18 10:40:00,47.95,48.03,47.92,47.99,71933.73389372423,26.951,26.996,26.9341,26.9735,71933.7339
2006-07-18 10:45:00,47.98,48.15,47.98,48.11,66512.64090463196,26.9679,27.0634,26.9679,27.0409,66512.6409
2006-07-18 10:50:00,48.11,48.27,48.08,48.23,105085.80255778844,27.0409,27.1309,27.0241,27.1084,105085.8026
2006-07-18 10:55:00,48.22,48.23,47.95,48.02,93826.6094265968,27.1028,27.1084,26.951,26.9903,93826.6094
2006-07-18 11:00:00,48.03,48.2,47.98,48.14,88822.52359051166,26.996,27.0915,26.9679,27.0578,88822.5236
2006-07-18 11:05:00,48.11,48.18,48.01,48.15,75686.7982707881,27.0409,27.0803,26.9847,27.0634,75686.7983
2006-07-18 11:10:00,48.15,48.15,48.02,48.06,107587.845475831,27.0634,27.0634,26.9903,27.0128,107587.8455
2006-07-18 11:15:00,48.06,48.08,47.96,48.01,65887.13017512132,27.0128,27.0241,26.9566,26.9847,65887.1302
2006-07-18 11:20:00,48.01,48.03,47.93,47.98,75061.28754127744,26.9847,26.996,26.9398,26.9679,75061.2875
2006-07-18 11:25:00,47.98,48.03,47.9,48.02,79022.85549484487,26.9679,26.996,26.9229,26.9903,79022.8555
2006-07-18 11:30:00,48.02,48.07,48.0,48.04,111966.42058240554,26.9903,27.0184,26.9791,27.0016,111966.4206
2006-07-18 11:35:00,48.05,48.19,48.03,48.18,66512.64090463196,27.0072,27.0859,26.996,27.0803,66512.6409
2006-07-18 11:40:00,48.17,48.22,48.14,48.2,60049.03003302196,27.0746,27.1028,27.0578,27.0915,60049.03
2006-07-18 11:45:00,48.22,48.25,48.13,48.19,91533.0700850578,27.1028,27.1196,27.0522,27.0859,91533.0701
2006-07-18 11:50:00,48.18,48.24,48.15,48.19,52959.90843190131,27.0803,27.114,27.0634,27.0859,52959.9084
2006-07-18 11:55:00,48.17,48.21,48.15,48.17,49623.851207844535,27.0746,27.0971,27.0634,27.0746,49623.8512
2006-07-18 12:00:00,48.16,48.2,48.11,48.12,87780.00570799391,27.069,27.0915,27.0409,27.0465,87780.0057
2006-07-18 12:05:00,48.12,48.12,48.04,48.09,102375.2560632423,27.0465,27.0465,27.0016,27.0297,102375.2561
2006-07-18 12:10:00,48.09,48.15,48.07,48.12,61091.5479155397,27.0297,27.0634,27.0184,27.0465,61091.5479
2006-07-18 12:15:00,48.12,48.12,48.01,48.06,116553.4992654836,27.0465,27.0465,26.9847,27.0128,116553.4993
2006-07-18 12:20:00,48.04,48.09,48.03,48.03,60466.03718602906,27.0016,27.0297,26.996,26.996,60466.0372
2006-07-18 12:25:00,48.04,48.2,48.02,48.2,89865.0414730294,27.0016,27.0915,26.9903,27.0915,89865.0415
2006-07-18 12:30:00,48.2,48.25,48.15,48.17,60674.54076253261,27.0915,27.1196,27.0634,27.0746,60674.5408
2006-07-18 12:35:00,48.17,48.22,48.17,48.2,67763.66236365326,27.0746,27.1028,27.0746,27.0915,67763.6624
2006-07-18 12:40:00,48.2,48.3,48.14,48.2,111966.42058240554,27.0915,27.1477,27.0578,27.0915,111966.4206
2006-07-18 12:45:00,48.21,48.39,48.21,48.25,147620.53216451232,27.0971,27.1983,27.0971,27.1196,147620.5322
2006-07-18 12:50:00,48.23,48.25,48.15,48.2,77771.83403582359,27.1084,27.1196,27.0634,27.0915,77771.834
2006-07-18 12:55:00,48.2,48.22,48.16,48.19,78814.35191834133,27.0915,27.1028,27.069,27.0859,78814.3519
2006-07-18 13:00:00,48.19,48.2,48.05,48.08,107379.34189932748,27.0859,27.0915,27.0072,27.0241,107379.3419
2006-07-18 13:05:00,48.09,48.13,48.03,48.03,61717.05864505035,27.0297,27.0522,26.996,26.996,61717.0586
2006-07-18 13:10:00,48.02,48.1,48.01,48.09,65678.62659861778,26.9903,27.0353,26.9847,27.0297,65678.6266
2006-07-18 13:15:00,48.09,48.09,47.88,47.89,68806.180246171,27.0297,27.0297,26.9116,26.9173,68806.1802
2006-07-18 13:20:00,47.89,47.9,47.73,47.83,134901.81399779586,26.9173,26.9229,26.8273,26.8835,134901.814
2006-07-18 13:25:00,47.85,47.85,47.64,47.69,136152.83545681715,26.8948,26.8948,26.7768,26.8049,136152.8355
2006-07-18 13:30:00,47.67,47.73,47.53,47.59,77146.32330631293,26.7936,26.8273,26.7149,26.7486,77146.3233
2006-07-18 13:35:00,47.59,47.76,47.59,47.63,74227.27323526326,26.7486,26.8442,26.7486,26.7711,74227.2732
2006-07-18 13:40:00,47.63,47.63,47.44,47.46,79231.35907134842,26.7711,26.7711,26.6643,26.6756,79231.3591
2006-07-18 13:45:00,47.44,47.52,47.3,47.51,122391.59940758297,26.6643,26.7093,26.5857,26.7037,122391.5994
2006-07-18 13:50:00,47.51,47.51,47.41,47.43,68806.180246171,26.7037,26.7037,26.6475,26.6587,68806.1802
2006-07-18 13:55:00,47.44,47.45,47.14,47.18,77980.33761232713,26.6643,26.67,26.4957,26.5182,77980.3376
2006-07-18 14:00:00,47.2,47.3,47.19,47.21,77146.32330631293,26.5294,26.5857,26.5238,26.5351,77146.3233
2006-07-18 14:05:00,47.2,47.33,47.16,47.3,104251.78825177424,26.5294,26.6025,26.507,26.5857,104251.7883
2006-07-18 14:10:00,47.31,47.39,47.13,47.15,105919.81686380264,26.5913,26.6362,26.4901,26.5013,105919.8169
2006-07-18 14:15:00,47.16,47.41,47.16,47.31,64219.10156309293,26.507,26.6475,26.507,26.5913,64219.1016
2006-07-18 14:20:00,47.33,47.36,47.17,47.26,55253.44777344035,26.6025,26.6194,26.5126,26.5632,55253.4478
2006-07-18 14:25:00,47.26,47.54,47.25,47.5,83192.92702491584,26.5632,26.7205,26.5575,26.6981,83192.927
2006-07-18 14:30:00,47.49,47.7,47.47,47.64,89448.0343200223,26.6924,26.8105,26.6812,26.7768,89448.0343
2006-07-18 14:35:00,47.64,47.83,47.63,47.82,142616.44632842715,26.7768,26.8835,26.7711,26.8779,142616.4463
2006-07-18 14:40:00,47.85,47.89,47.72,47.74,54002.426314419055,26.8948,26.9173,26.8217,26.833,54002.4263
2006-07-18 14:45:00,47.74,47.77,47.57,47.75,77771.83403582359,26.833,26.8498,26.7374,26.8386,77771.834
2006-07-18 14:50:00,47.74,47.75,47.46,47.58,66304.13732812842,26.833,26.8386,26.6756,26.743,66304.1373
2006-07-18 14:55:00,47.55,47.6,47.41,47.6,55044.9441969368,26.7262,26.7543,26.6475,26.7543,55044.9442
2006-07-18 15:00:00,47.58,47.64,47.51,47.52,84860.95563694423,26.743,26.7768,26.7037,26.7093,84860.9556
2006-07-18 15:05:00,47.52,47.57,47.42,47.44,78605.84834183777,26.7093,26.7374,26.6531,26.6643,78605.8483
2006-07-18 15:10:00,47.44,47.47,47.33,47.44,102792.2632162494,26.6643,26.6812,26.6025,26.6643,102792.2632
2006-07-18 15:15:00,47.44,47.6,47.42,47.58,57963.99426798648,26.6643,26.7543,26.6531,26.743,57963.9943
2006-07-18 15:20:00,47.57,47.58,47.42,47.5,80273.87695386616,26.7374,26.743,26.6531,26.6981,80273.877
2006-07-18 15:25:00,47.51,47.6,47.47,47.6,52542.90127889421,26.7037,26.7543,26.6812,26.7543,52542.9013
2006-07-18 15:30:00,47.61,47.68,47.58,47.64,78605.84834183777,26.7599,26.7992,26.743,26.7768,78605.8483
2006-07-18 15:35:00,47.64,47.7,47.61,47.65,43785.75106574518,26.7768,26.8105,26.7599,26.7824,43785.7511
2006-07-18 15:40:00,47.65,47.87,47.65,47.85,133442.28896227104,26.7824,26.906,26.7824,26.8948,133442.289
2006-07-18 15:45:00,47.85,48.08,47.85,48.03,112591.93131191618,26.8948,27.0241,26.8948,26.996,112591.9313
2006-07-18 15:50:00,48.03,48.08,47.98,48.03,193074.31184228588,26.996,27.0241,26.9679,26.996,193074.3118
2006-07-18 15:55:00,48.01,48.02,47.93,47.96,139280.38910437038,26.9847,26.9903,26.9398,26.9566,139280.3891
2006-07-19 09:30:00,48.1,48.15,47.74,47.86,94035.11300310036,27.0353,27.0634,26.833,26.9004,94035.113
2006-07-19 09:35:00,47.86,47.86,47.66,47.81,136569.84260982426,26.9004,26.9004,26.788,26.8723,136569.8426
2006-07-19 09:40:00,47.81,47.81,47.62,47.75,144075.971363952,26.8723,26.8723,26.7655,26.8386,144075.9714
2006-07-19 09:45:00,47.78,47.93,47.67,47.78,134276.3032682852,26.8554,26.9398,26.7936,26.8554,134276.3033
2006-07-19 09:50:00,47.75,47.79,47.6,47.69,126770.17451415748,26.8386,26.8611,26.7543,26.8049,126770.1745
2006-07-19 09:55:00,47.71,47.89,47.61,47.78,104460.29182827778,26.8161,26.9173,26.7599,26.8554,104460.2918
2006-07-19 10:00:00,47.81,48.04,47.81,47.9,210797.1158450875,26.8723,27.0016,26.8723,26.9229,210797.1158
2006-07-19 10:05:00,47.9,48.29,47.9,48.23,171389.93988591686,26.9229,27.1421,26.9229,27.1084,171389.9399
2006-07-19 10:10:00,48.23,48.36,48.15,48.15,111340.90985289488,27.1084,27.1814,27.0634,27.0634,111340.9099
2006-07-19 10:15:00,48.15,48.2,48.05,48.16,89656.53789652584,27.0634,27.0915,27.0072,27.069,89656.5379
2006-07-19 10:20:00,48.17,48.18,47.9,48.01,120932.07437205812,27.0746,27.0803,26.9229,26.9847,120932.0744
2006-07-19 10:25:00,48.03,48.18,47.95,48.18,85069.45921344777,26.996,27.0803,26.951,27.0803,85069.4592
2006-07-19 10:30:00,48.18,48.19,47.87,48.14,200580.4405964136,27.0803,27.0859,26.906,27.0578,200580.4406
2006-07-19 10:35:00,48.14,48.41,48.1,48.15,156794.68953066846,27.0578,27.2095,27.0353,27.0634,156794.6895
2006-07-19 10:40:00,48.16,48.44,48.16,48.44,79856.86980085907,27.069,27.2264,27.069,27.2264,79856.8698
2006-07-19 10:45:00,48.43,48.54,48.38,48.42,99039.19883918553,27.2208,27.2826,27.1927,27.2152,99039.1988
2006-07-19 10:50:00,48.38,48.44,48.14,48.22,96537.15592114294,27.1927,27.2264,27.0578,27.1028,96537.1559
2006-07-19 10:55:00,48.22,48.42,48.19,48.33,94452.12015610746,27.1028,27.2152,27.0859,27.1646,94452.1202
2006-07-19 11:00:00,48.33,48.36,48.22,48.32,67763.66236365326,27.1646,27.1814,27.1028,27.159,67763.6624
2006-07-19 11:05:00,48.3,48.31,48.1,48.1,115302.47780646232,27.1477,27.1533,27.0353,27.0353,115302.4778
2006-07-19 11:10:00,48.12,48.22,48.09,48.15,69223.18739917809,27.0465,27.1028,27.0297,27.0634,69223.1874
2006-07-19 11:15:00,48.15,48.26,48.15,48.2,77771.83403582359,27.0634,27.1252,27.0634,27.0915,77771.834
2006-07-19 11:20:00,48.2,48.2,48.1,48.11,79648.36622435552,27.0915,27.0915,27.0353,27.0409,79648.3662
2006-07-19 11:25:00,48.1,48.11,47.93,47.98,72559.24462323487,27.0353,27.0409,26.9398,26.9679,72559.2446
2006-07-19 11:30:00,47.98,47.98,47.66,47.69,155126.66091864006,26.9679,26.9679,26.788,26.8049,155126.6609
2006-07-19 11:35:00,47.69,47.77,47.48,47.49,173474.97565095234,26.8049,26.8498,26.6868,26.6924,173474.9757
2006-07-19 11:40:00,47.5,47.66,47.38,47.66,104043.28467527068,26.6981,26.788,26.6306,26.788,104043.2847
2006-07-19 11:45:00,47.67,47.79,47.64,47.74,76312.30900029874,26.7936,26.8611,26.7768,26.833,76312.309
2006-07-19 11:50:00,47.72,47.86,47.69,47.73,74227.27323526326,26.8217,26.9004,26.8049,26.8273,74227.2732
2006-07-19 11:55:00,47.72,47.72,47.56,47.58,49206.84405483744,26.8217,26.8217,26.7318,26.743,49206.8441
2006-07-19 12:00:00,47.58,47.71,47.52,47.68,66929.64805763906,26.743,26.8161,26.7093,26.7992,66929.6481
2006-07-19 12:05:00,47.67,47.77,47.63,47.65,51500.38339637647,26.7936,26.8498,26.7711,26.7824,51500.3834
2006-07-19 12:10:00,47.63,47.74,47.58,47.69,53168.41200840486,26.7711,26.833,26.743,26.8049,53168.412
2006-07-19 12:15:00,47.68,47.68,47.5,47.54,43160.240336234536,26.7992,26.7992,26.6981,26.7205,43160.2403
2006-07-19 12:20:00,47.57,47.63,47.51,47.6,60466.03718602906,26.7374,26.7711,26.7037,26.7543,60466.0372
2006-07-19 12:25:00,47.6,47.69,47.58,47.69,31901.04720504292,26.7543,26.8049,26.743,26.8049,31901.0472
2006-07-19 12:30:00,47.68,47.7,47.62,47.67,31692.54362853937,26.7992,26.8105,26.7655,26.7936,31692.5436
2006-07-19 12:35:00,47.67,47.76,47.67,47.69,61925.5622215539,26.7936,26.8442,26.7936,26.8049,61925.5622
2006-07-19 12:40:00,47.71,47.72,47.65,47.68,28147.982827979045,26.8161,26.8217,26.7824,26.7992,28147.9828
2006-07-19 12:45:00,47.69,47.74,47.68,47.74,22935.39341539033,26.8049,26.833,26.7992,26.833,22935.3934
2006-07-19 12:50:00,47.74,47.78,47.7,47.72,31692.54362853937,26.833,26.8554,26.8105,26.8217,31692.5436
2006-07-19 12:55:00,47.7,47.76,47.69,47.74,27105.464945461303,26.8105,26.8442,26.8049,26.833,27105.4649
2006-07-19 13:00:00,47.74,47.76,47.65,47.67,19390.832614830008,26.833,26.8442,26.7824,26.7936,19390.8326
2006-07-19 13:05:00,47.67,47.74,47.67,47.74,56504.46923246163,26.7936,26.833,26.7936,26.833,56504.4692
2006-07-19 13:10:00,47.73,47.77,47.67,47.67,80690.88410687326,26.8273,26.8498,26.7936,26.7936,80690.8841
2006-07-19 13:15:00,47.67,47.72,47.6,47.72,48789.83690183034,26.7936,26.8217,26.7543,26.8217,48789.8369
2006-07-19 13:20:00,47.72,47.75,47.65,47.69,57129.97996197228,26.8217,26.8386,26.7824,26.8049,57129.98
2006-07-19 13:25:00,47.69,47.79,47.67,47.72,68389.1730931639,26.8049,26.8611,26.7936,26.8217,68389.1731
2006-07-19 13:30:00,47.72,47.78,47.68,47.78,39615.67953567421,26.8217,26.8554,26.7992,26.8554,39615.6795
2006-07-19 13:35:00,47.79,47.89,47.77,47.77,116762.00284198717,26.8611,26.9173,26.8498,26.8498,116762.0028
2006-07-19 13:40:00,47.77,47.84,47.74,47.74,49206.84405483744,26.8498,26.8892,26.833,26.833,49206.8441
2006-07-19 13:45:00,47.74,47.89,47.74,47.89,51291.87981987293,26.833,26.9173,26.833,26.9173,51291.8798
2006-07-19 13:50:00,47.89,47.92,47.86,47.86,52334.39770239067,26.9173,26.9341,26.9004,26.9004,52334.3977
2006-07-19 13:55:00,47.87,47.94,47.86,47.92,50249.36193735519,26.906,26.9454,26.9004,26.9341,50249.3619
2006-07-19 14:00:00,47.91,47.95,47.86,47.91,70057.20170519229,26.9285,26.951,26.9004,26.9285,70057.2017
2006-07-19 14:05:00,47.92,47.98,47.91,47.96,65678.62659861778,26.9341,26.9679,26.9285,26.9566,65678.6266
2006-07-19 14:10:00,47.96,48.04,47.91,47.91,96954.16307415004,26.9566,27.0016,26.9285,26.9285,96954.1631
2006-07-19 14:15:00,47.91,47.97,47.86,47.96,62968.08010407164,26.9285,26.9622,26.9004,26.9566,62968.0801
2006-07-19 14:20:00,47.97,47.98,47.91,47.91,60674.54076253261,26.9622,26.9679,26.9285,26.9285,60674.5408
2006-07-19 14:25:00,47.91,48.05,47.89,47.98,108630.36335834875,26.9285,27.0072,26.9173,26.9679,108630.3634
2006-07-19 14:30:00,47.99,47.99,47.91,47.91,55670.45492644744,26.9735,26.9735,26.9285,26.9285,55670.4549
2006-07-19 14:35:00,47.91,48.05,47.88,48.05,54836.44062043325,26.9285,27.0072,26.9116,27.0072,54836.4406
2006-07-19 14:40:00,48.03,48.17,48.01,48.1,119681.05291303682,26.996,27.0746,26.9847,27.0353,119681.0529
2006-07-19 14:45:00,48.1,48.17,48.05,48.09,74435.7768117668,27.0353,27.0746,27.0072,27.0297,74435.7768
2006-07-19 14:50:00,48.08,48.31,48.08,48.3,116553.4992654836,27.0241,27.1533,27.0241,27.1477,116553.4993
2006-07-19 14:55:00,48.3,48.39,48.29,48.36,160130.74675472523,27.1477,27.1983,27.1421,27.1814,160130.7468
2006-07-19 15:00:00,48.36,48.44,48.34,48.43,136986.84976283135,27.1814,27.2264,27.1702,27.2208,136986.8498
2006-07-19 15:05:00,48.43,48.43,48.23,48.26,132191.26750324972,27.2208,27.2208,27.1084,27.1252,132191.2675
2006-07-19 15:10:00,48.26,48.3,48.21,48.27,36905.13304112808,27.1252,27.1477,27.0971,27.1309,36905.133
2006-07-19 15:15:00,48.28,48.38,48.28,48.37,88614.0200140081,27.1365,27.1927,27.1365,27.1871,88614.02
2006-07-19 15:20:00,48.35,48.44,48.35,48.37,77980.33761232713,27.1758,27.2264,27.1758,27.1871,77980.3376
2006-07-19 15:25:00,48.36,48.41,48.33,48.33,70265.70528169583,27.1814,27.2095,27.1646,27.1646,70265.7053
2006-07-19 15:30:00,48.33,48.45,48.31,48.37,67346.65521064616,27.1646,27.232,27.1533,27.1871,67346.6552
2006-07-19 15:35:00,48.37,48.42,48.32,48.33,60674.54076253261,27.1871,27.2152,27.159,27.1646,60674.5408
2006-07-19 15:40:00,48.33,48.42,48.3,48.3,59840.52645651841,27.1646,27.2152,27.1477,27.1477,59840.5265
2006-07-19 15:45:00,48.3,48.33,48.23,48.26,68597.67666966745,27.1477,27.1646,27.1084,27.1252,68597.6767
2006-07-19 15:50:00,48.26,48.41,48.26,48.36,122391.59940758297,27.1252,27.2095,27.1252,27.1814,122391.5994
2006-07-19 15:55:00,48.36,48.39,48.31,48.39,123642.62086660424,27.1814,27.1983,27.1533,27.1983,123642.6209
2006-07-20 09:30:00,48.22,48.6,48.22,48.6,87154.49497848326,27.1028,27.3163,27.1028,27.3163,87154.495
2006-07-20 09:35:00,48.55,48.56,48.44,48.45,83818.43775442649,27.2882,27.2939,27.2264,27.232,83818.4378
2006-07-20 09:40:00,48.49,48.54,48.34,48.34,55670.45492644744,27.2545,27.2826,27.1702,27.1702,55670.4549
2006-07-20 09:45:00,48.33,48.34,48.25,48.25,66721.14448113552,27.1646,27.1702,27.1196,27.1196,66721.1445
2006-07-20 09:50:00,48.25,48.25,48.06,48.12,59006.51215050422,27.1196,27.1196,27.0128,27.0465,59006.5122
2006-07-20 09:55:00,48.11,48.25,48.06,48.15,64427.60513959648,27.0409,27.1196,27.0128,27.0634,64427.6051
2006-07-20 10:00:00,48.15,48.24,48.13,48.18,50457.865513858735,27.0634,27.114,27.0522,27.0803,50457.8655
2006-07-20 10:05:00,48.17,48.32,48.11,48.19,64219.10156309293,27.0746,27.159,27.0409,27.0859,64219.1016
2006-07-20 10:10:00,48.21,48.33,48.15,48.28,74435.7768117668,27.0971,27.1646,27.0634,27.1365,74435.7768
2006-07-20 10:15:00,48.29,48.34,48.17,48.18,66721.14448113552,27.1421,27.1702,27.0746,27.0803,66721.1445
2006-07-20 10:20:00,48.18,48.19,47.96,47.99,119681.05291303682,27.0803,27.0859,26.9566,26.9735,119681.0529
2006-07-20 10:25:00,48.01,48.15,47.95,48.11,58589.50499749712,26.9847,27.0634,26.951,27.0409,58589.505
2006-07-20 10:30:00,48.13,48.27,48.13,48.22,101958.2489102352,27.0522,27.1309,27.0522,27.1028,101958.2489
2006-07-20 10:35:00,48.19,48.32,48.18,48.27,75061.28754127744,27.0859,27.159,27.0803,27.1309,75061.2875
2006-07-20 10:40:00,48.29,48.29,48.19,48.22,28564.98998098614,27.1421,27.1421,27.0859,27.1028,28564.99
2006-07-20 10:45:00,48.19,48.22,48.13,48.22,47330.31186630551,27.0859,27.1028,27.0522,27.1028,47330.3119
2006-07-20 10:50:00,48.21,48.32,48.19,48.29,50249.36193735519,27.0971,27.159,27.0859,27.1421,50249.3619
2006-07-20 10:55:00,48.29,48.34,48.21,48.33,102792.2632162494,27.1421,27.1702,27.0971,27.1646,102792.2632
2006-07-20 11:00:00,48.31,48.32,48.2,48.22,107587.845475831,27.1533,27.159,27.0915,27.1028,107587.8455
2006-07-20 11:05:00,48.22,48.3,48.21,48.29,52751.40485539776,27.1028,27.1477,27.0971,27.1421,52751.4049
2006-07-20 11:10:00,48.29,48.39,48.27,48.39,70474.20885819939,27.1421,27.1983,27.1309,27.1983,70474.2089
2006-07-20 11:15:00,48.39,48.41,48.19,48.24,62134.06579805745,27.1983,27.2095,27.0859,27.114,62134.0658
2006-07-20 11:20:00,48.24,48.26,48.1,48.18,47747.3190193126,27.114,27.1252,27.0353,27.0803,47747.319
2006-07-20 11:25:00,48.19,48.2,48.02,48.03,69431.69097568165,27.0859,27.0915,26.9903,26.996,69431.691
2006-07-20 11:30:00,48.03,48.08,48.0,48.06,40032.68668868131,26.996,27.0241,26.9791,27.0128,40032.6867
2006-07-20 11:35:00,48.06,48.17,48.06,48.17,55044.9441969368,27.0128,27.0746,27.0128,27.0746,55044.9442
2006-07-20 11:40:00,48.19,48.2,48.05,48.1,49415.34763134099,27.0859,27.0915,27.0072,27.0353,49415.3476
2006-07-20 11:45:00,48.1,48.17,48.09,48.14,26271.450639447103,27.0353,27.0746,27.0297,27.0578,26271.4506
2006-07-20 11:50:00,48.14,48.2,48.11,48.2,55670.45492644744,27.0578,27.0915,27.0409,27.0915,55670.4549
2006-07-20 11:55:00,48.21,48.37,48.21,48.33,224975.3590473288,27.0971,27.1871,27.0971,27.1646,224975.359
2006-07-20 12:00:00,48.33,48.41,48.25,48.33,144909.9856699662,27.1646,27.2095,27.1196,27.1646,144909.9857
2006-07-20 12:05:00,48.33,48.45,48.26,48.45,100081.71672170328,27.1646,27.232,27.1252,27.232,100081.7167
2006-07-20 12:10:00,48.45,48.51,48.41,48.49,124268.1315961149,27.232,27.2657,27.2095,27.2545,124268.1316
2006-07-20 12:15:00,48.51,48.58,48.46,48.57,113842.95277093748,27.2657,27.3051,27.2376,27.2995,113842.9528
2006-07-20 12:20:00,48.57,48.57,48.43,48.47,81316.3948363839,27.2995,27.2995,27.2208,27.2433,81316.3948
2006-07-20 12:25:00,48.47,48.51,48.37,48.39,50040.85836085164,27.2433,27.2657,27.1871,27.1983,50040.8584
2006-07-20 12:30:00,48.37,48.37,48.29,48.33,32735.06151105712,27.1871,27.1871,27.1421,27.1646,32735.0615
2006-07-20 12:35:00,48.33,48.36,48.25,48.34,56087.46207945454,27.1646,27.1814,27.1196,27.1702,56087.4621
2006-07-20 12:40:00,48.35,48.37,48.31,48.33,48998.34047833389,27.1758,27.1871,27.1533,27.1646,48998.3405
2006-07-20 12:45:00,48.34,48.43,48.34,48.39,50040.85836085164,27.1702,27.2208,27.1702,27.1983,50040.8584
2006-07-20 12:50:00,48.4,48.48,48.39,48.45,22726.889838886786,27.2039,27.2489,27.1983,27.232,22726.8898
2006-07-20 12:55:00,48.45,48.48,48.41,48.46,24603.42202741872,27.232,27.2489,27.2095,27.2376,24603.422
2006-07-20 13:00:00,48.45,48.54,48.41,48.41,40449.69384168841,27.232,27.2826,27.2095,27.2095,40449.6938
2006-07-20 13:05:00,48.41,48.45,48.4,48.45,37530.64377063872,27.2095,27.232,27.2039,27.232,37530.6438
2006-07-20 13:10:00,48.45,48.45,48.38,48.44,26688.457792454206,27.232,27.232,27.1927,27.2264,26688.4578
2006-07-20 13:15:00,48.43,48.53,48.42,48.5,39824.18311217776,27.2208,27.277,27.2152,27.2601,39824.1831
2006-07-20 13:20:00,48.5,48.5,48.37,48.37,25437.43633343292,27.2601,27.2601,27.1871,27.1871,25437.4363
2006-07-20 13:25:00,48.36,48.36,48.3,48.34,51083.37624336938,27.1814,27.1814,27.1477,27.1702,51083.3762
2006-07-20 13:30:00,48.35,48.37,48.33,48.33,43994.25464224873,27.1758,27.1871,27.1646,27.1646,43994.2546
2006-07-20 13:35:00,48.32,48.36,48.28,48.3,73184.75535274552,27.159,27.1814,27.1365,27.1477,73184.7554
2006-07-20 13:40:00,48.29,48.32,48.12,48.14,63593.59083358228,27.1421,27.159,27.0465,27.0578,63593.5908
2006-07-20 13:45:00,48.15,48.23,48.14,48.18,64219.10156309293,27.0634,27.1084,27.0578,27.0803,64219.1016
2006-07-20 13:50:00,48.19,48.23,48.15,48.22,28564.98998098614,27.0859,27.1084,27.0634,27.1028,28564.99
2006-07-20 13:55:00,48.23,48.27,48.1,48.12,31484.04005203582,27.1084,27.1309,27.0353,27.0465,31484.0401
2006-07-20 14:00:00,48.12,48.33,48.12,48.16,108630.36335834875,27.0465,27.1646,27.0465,27.069,108630.3634
2006-07-20 14:05:00,48.17,48.19,48.01,48.15,106753.83116981684,27.0746,27.0859,26.9847,27.0634,106753.8312
2006-07-20 14:10:00,48.15,48.54,48.15,48.47,195993.3619133356,27.0634,27.2826,27.0634,27.2433,195993.3619
2006-07-20 14:15:00,48.47,48.53,48.3,48.46,130731.7424677249,27.2433,27.277,27.1477,27.2376,130731.7425
2006-07-20 14:20:00,48.43,48.45,48.28,48.31,40241.19026518486,27.2208,27.232,27.1365,27.1533,40241.1903
2006-07-20 14:25:00,48.31,48.31,48.19,48.2,39198.67238266712,27.1533,27.1533,27.0859,27.0915,39198.6724
2006-07-20 14:30:00,48.19,48.19,48.07,48.07,72142.23747022777,27.0859,27.0859,27.0184,27.0184,72142.2375
2006-07-20 14:35:00,48.08,48.1,47.96,47.97,95077.6308856181,27.0241,27.0353,26.9566,26.9622,95077.6309
2006-07-20 14:40:00,47.96,48.09,47.94,48.02,60674.54076253261,26.9566,27.0297,26.9454,26.9903,60674.5408
2006-07-20 14:45:00,48.02,48.2,48.0,48.19,61925.5622215539,26.9903,27.0915,26.9791,27.0859,61925.5622
2006-07-20 14:50:00,48.19,48.25,48.1,48.1,62134.06579805745,27.0859,27.1196,27.0353,27.0353,62134.0658
2006-07-20 14:55:00,48.09,48.1,47.95,47.97,50249.36193735519,27.0297,27.0353,26.951,26.9622,50249.3619
2006-07-20 15:00:00,47.97,48.07,47.92,48.03,60257.53360952551,26.9622,27.0184,26.9341,26.996,60257.5336
2006-07-20 15:05:00,48.04,48.1,48.0,48.0,50457.865513858735,27.0016,27.0353,26.9791,26.9791,50457.8655
2006-07-20 15:10:00,48.01,48.02,47.97,47.99,52751.40485539776,26.9847,26.9903,26.9622,26.9735,52751.4049
2006-07-20 15:15:00,47.98,48.14,47.95,48.12,242906.666626634,26.9679,27.0578,26.951,27.0465,242906.6666
2006-07-20 15:20:00,48.12,48.13,48.06,48.07,106962.33474632035,27.0465,27.0522,27.0128,27.0184,106962.3347
2006-07-20 15:25:00,48.08,48.08,47.91,47.94,93409.60227358971,27.0241,27.0241,26.9285,26.9454,93409.6023
2006-07-20 15:30:00,47.95,47.95,47.84,47.85,61925.5622215539,26.951,26.951,26.8892,26.8948,61925.5622
2006-07-20 15:35:00,47.84,47.88,47.83,47.84,83609.93417792294,26.8892,26.9116,26.8835,26.8892,83609.9342
2006-07-20 15:40:00,47.84,47.96,47.82,47.94,111132.40627639134,26.8892,26.9566,26.8779,26.9454,111132.4063
2006-07-20 15:45:00,47.93,48.1,47.93,48.02,135318.82115080295,26.9398,27.0353,26.9398,26.9903,135318.8212
2006-07-20 15:50:00,48.02,48.02,47.81,47.83,94660.623732611,26.9903,26.9903,26.8723,26.8835,94660.6237
2006-07-20 15:55:00,47.82,47.84,47.76,47.77,107796.34905233455,26.8779,26.8892,26.8442,26.8498,107796.3491
2006-07-21 09:30:00,48.03,48.03,47.84,47.9,657620.2802921919,26.996,26.996,26.8892,26.9229,657620.2803
2006-07-21 09:35:00,47.94,48.21,47.91,48.21,163883.81113178912,26.9454,27.0971,26.9285,27.0971,163883.8111
2006-07-21 09:40:00,48.24,48.39,48.18,48.35,104877.29898128488,27.114,27.1983,27.0803,27.1758,104877.299
2006-07-21 09:45:00,48.35,48.4,48.0,48.01,123225.61371359717,27.1758,27.2039,26.9791,26.9847,123225.6137
2006-07-21 09:50:00,48.03,48.28,48.01,48.24,136986.84976283135,26.996,27.1365,26.9847,27.114,136986.8498
2006-07-21 09:55:00,48.23,48.3,48.13,48.26,142407.9427519236,27.1084,27.1477,27.0522,27.1252,142407.9428
2006-07-21 10:00:00,48.23,48.24,48.16,48.19,85486.46636645487,27.1084,27.114,27.069,27.0859,85486.4664
2006-07-21 10:05:00,48.19,48.19,47.99,48.03,165760.34332032103,27.0859,27.0859,26.9735,26.996,165760.3433
2006-07-21 10:10:00,48.03,48.23,48.03,48.14,144284.47494045555,26.996,27.1084,26.996,27.0578,144284.4749
2006-07-21 10:15:00,48.14,48.2,48.07,48.15,97162.66665065358,27.0578,27.0915,27.0184,27.0634,97162.6667
2006-07-21 10:20:00,48.15,48.36,48.14,48.32,99039.19883918553,27.0634,27.1814,27.0578,27.159,99039.1988
2006-07-21 10:25:00,48.32,48.44,48.25,48.35,130106.23173821424,27.159,27.2264,27.1196,27.1758,130106.2317
2006-07-21 10:30:00,48.34,48.43,48.22,48.43,89865.0414730294,27.1702,27.2208,27.1028,27.2208,89865.0415
2006-07-21 10:35:00,48.39,48.71,48.39,48.7,149914.07150605135,27.1983,27.3782,27.1983,27.3725,149914.0715
2006-07-21 10:40:00,48.7,48.78,48.64,48.71,138446.37479835618,27.3725,27.4175,27.3388,27.3782,138446.3748
2006-07-21 10:45:00,48.72,48.8,48.69,48.78,124268.1315961149,27.3838,27.4287,27.3669,27.4175,124268.1316
2006-07-21 10:50:00,48.78,48.82,48.66,48.74,111340.90985289488,27.4175,27.44,27.3501,27.395,111340.9099
2006-07-21 10:55:00,48.72,48.84,48.61,48.62,113842.95277093748,27.3838,27.4512,27.322,27.3276,113842.9528
2006-07-21 11:00:00,48.62,48.72,48.52,48.53,71516.72674071713,27.3276,27.3838,27.2714,27.277,71516.7267
2006-07-21 11:05:00,48.53,48.58,48.45,48.51,104668.79540478134,27.277,27.3051,27.232,27.2657,104668.7954
2006-07-21 11:10:00,48.49,48.49,48.32,48.36,80690.88410687326,27.2545,27.2545,27.159,27.1814,80690.8841
2006-07-21 11:15:00,48.36,48.51,48.36,48.44,72350.74104673132,27.1814,27.2657,27.1814,27.2264,72350.741
2006-07-21 11:20:00,48.44,48.55,48.4,48.49,58172.497844490026,27.2264,27.2882,27.2039,27.2545,58172.4978
2006-07-21 11:25:00,48.47,48.49,48.42,48.44,36071.11873511389,27.2433,27.2545,27.2152,27.2264,36071.1187
2006-07-21 11:30:00,48.42,48.58,48.4,48.58,85069.45921344777,27.2152,27.3051,27.2039,27.3051,85069.4592
2006-07-21 11:35:00,48.59,48.6,48.52,48.55,38990.168806163565,27.3107,27.3163,27.2714,27.2882,38990.1688
2006-07-21 11:40:00,48.55,48.56,48.45,48.48,44411.26179525583,27.2882,27.2939,27.232,27.2489,44411.2618
2006-07-21 11:45:00,48.49,48.54,48.49,48.5,38990.168806163565,27.2545,27.2826,27.2545,27.2601,38990.1688
2006-07-21 11:50:00,48.5,48.62,48.46,48.57,58172.497844490026,27.2601,27.3276,27.2376,27.2995,58172.4978
2006-07-21 11:55:00,48.58,48.6,48.46,48.49,55670.45492644744,27.3051,27.3163,27.2376,27.2545,55670.4549
2006-07-21 12:00:00,48.51,48.53,48.43,48.44,42743.23318322744,27.2657,27.277,27.2208,27.2264,42743.2332
2006-07-21 12:05:00,48.44,48.49,48.39,48.43,72142.23747022777,27.2264,27.2545,27.1983,27.2208,72142.2375
2006-07-21 12:10:00,48.44,48.44,48.37,48.39,63802.09441008583,27.2264,27.2264,27.1871,27.1983,63802.0944
2006-07-21 12:15:00,48.38,48.41,48.34,48.4,59006.51215050422,27.1927,27.2095,27.1702,27.2039,59006.5122
2006-07-21 12:20:00,48.4,48.46,48.36,48.43,46079.29040728421,27.2039,27.2376,27.1814,27.2208,46079.2904
2006-07-21 12:25:00,48.45,48.46,48.37,48.4,46496.297560291314,27.232,27.2376,27.1871,27.2039,46496.2976
2006-07-21 12:30:00,48.4,48.45,48.36,48.36,53793.92273791551,27.2039,27.232,27.1814,27.1814,53793.9227
2006-07-21 12:35:00,48.34,48.34,48.2,48.26,74018.7696587597,27.1702,27.1702,27.0915,27.1252,74018.7697
2006-07-21 12:40:00,48.24,48.3,48.19,48.19,42326.22603022034,27.114,27.1477,27.0859,27.0859,42326.226
2006-07-21 12:45:00,48.21,48.23,47.96,47.97,116762.00284198717,27.0971,27.1084,26.9566,26.9622,116762.0028
2006-07-21 12:50:00,47.96,48.01,47.91,47.92,111132.40627639134,26.9566,26.9847,26.9285,26.9341,111132.4063
2006-07-21 12:55:00,47.91,47.96,47.89,47.95,92158.58081456844,26.9285,26.9566,26.9173,26.951,92158.5808
2006-07-21 13:00:00,47.94,47.96,47.85,47.85,59006.51215050422,26.9454,26.9566,26.8948,26.8948,59006.5122
2006-07-21 13:05:00,47.85,47.93,47.84,47.87,124059.62801961134,26.8948,26.9398,26.8892,26.906,124059.628
2006-07-21 13:10:00,47.87,47.98,47.87,47.9,59215.01572700777,26.906,26.9679,26.906,26.9229,59215.0157
2006-07-21 13:15:00,47.89,47.91,47.81,47.82,67138.1516341426,26.9173,26.9285,26.8723,26.8779,67138.1516
2006-07-21 13:20:00,47.82,47.87,47.8,47.81,48581.33332532679,26.8779,26.906,26.8667,26.8723,48581.3333
2006-07-21 13:25:00,47.8,47.91,47.8,47.86,82567.4162954052,26.8667,26.9285,26.8667,26.9004,82567.4163
2006-07-21 13:30:00,47.87,47.91,47.86,47.87,51291.87981987293,26.906,26.9285,26.9004,26.906,51291.8798
2006-07-21 13:35:00,47.87,47.89,47.83,47.87,43368.743912738086,26.906,26.9173,26.8835,26.906,43368.7439
2006-07-21 13:40:00,47.87,48.06,47.86,48.01,82775.91987190874,26.906,27.0128,26.9004,26.9847,82775.9199
2006-07-21 13:45:00,48.0,48.08,47.96,48.02,57963.99426798648,26.9791,27.0241,26.9566,26.9903,57963.9943
2006-07-21 13:50:00,48.01,48.07,47.95,47.96,43994.25464224873,26.9847,27.0184,26.951,26.9566,43994.2546
2006-07-21 13:55:00,47.96,48.01,47.86,47.86,30858.529322525173,26.9566,26.9847,26.9004,26.9004,30858.5293
2006-07-21 14:00:00,47.86,47.96,47.84,47.87,54419.43346742616,26.9004,26.9566,26.8892,26.906,54419.4335
2006-07-21 14:05:00,47.87,47.95,47.86,47.86,46704.80113679486,26.906,26.951,26.9004,26.9004,46704.8011
2006-07-21 14:10:00,47.86,47.91,47.86,47.87,31692.54362853937,26.9004,26.9285,26.9004,26.906,31692.5436
2006-07-21 14:15:00,47.87,47.87,47.78,47.8,37530.64377063872,26.906,26.906,26.8554,26.8667,37530.6438
2006-07-21 14:20:00,47.8,47.81,47.69,47.7,100290.2202982068,26.8667,26.8723,26.8049,26.8105,100290.2203
2006-07-21 14:25:00,47.71,47.9,47.7,47.86,52542.90127889421,26.8161,26.9229,26.8105,26.9004,52542.9013
2006-07-21 14:30:00,47.85,47.88,47.76,47.83,31901.04720504292,26.8948,26.9116,26.8442,26.8835,31901.0472
2006-07-21 14:35:00,47.81,47.89,47.81,47.89,50874.87266686583,26.8723,26.9173,26.8723,26.9173,50874.8727
2006-07-21 14:40:00,47.9,47.93,47.86,47.87,49832.354784348085,26.9229,26.9398,26.9004,26.906,49832.3548
2006-07-21 14:45:00,47.86,47.87,47.77,47.78,39407.175959170665,26.9004,26.906,26.8498,26.8554,39407.176
2006-07-21 14:50:00,47.78,47.79,47.72,47.77,60049.03003302196,26.8554,26.8611,26.8217,26.8498,60049.03
2006-07-21 14:55:00,47.78,47.8,47.72,47.74,59006.51215050422,26.8554,26.8667,26.8217,26.833,59006.5122
2006-07-21 15:00:00,47.75,47.77,47.66,47.74,87362.99855498681,26.8386,26.8498,26.788,26.833,87362.9986
2006-07-21 15:05:00,47.74,47.83,47.72,47.81,69848.69812868875,26.833,26.8835,26.8217,26.8723,69848.6981
2006-07-21 15:10:00,47.82,47.87,47.78,47.87,71933.73389372423,26.8779,26.906,26.8554,26.906,71933.7339
2006-07-21 15:15:00,47.85,47.87,47.75,47.76,58172.497844490026,26.8948,26.906,26.8386,26.8442,58172.4978
2006-07-21 15:20:00,47.77,47.86,47.76,47.81,48581.33332532679,26.8498,26.9004,26.8442,26.8723,48581.3333
2006-07-21 15:25:00,47.81,47.85,47.78,47.84,54419.43346742616,26.8723,26.8948,26.8554,26.8892,54419.4335
2006-07-21 15:30:00,47.84,47.88,47.83,47.87,72767.74819973842,26.8892,26.9116,26.8835,26.906,72767.7482
2006-07-21 15:35:00,47.87,47.91,47.77,47.78,114468.46350044812,26.906,26.9285,26.8498,26.8554,114468.4635
2006-07-21 15:40:00,47.78,47.79,47.71,47.74,92367.08439107196,26.8554,26.8611,26.8161,26.833,92367.0844
2006-07-21 15:45:00,47.74,47.8,47.68,47.72,111757.91700590198,26.833,26.8667,26.7992,26.8217,111757.917
2006-07-21 15:50:00,47.71,47.79,47.71,47.76,101958.2489102352,26.8161,26.8611,26.8161,26.8442,101958.2489
2006-07-21 15:55:00,47.75,47.76,47.68,47.69,122391.59940758297,26.8386,26.8442,26.7992,26.8049,122391.5994
2006-07-24 09:30:00,48.2,48.24,47.86,47.97,209129.0872330591,27.0915,27.114,26.9004,26.9622,209129.0872
2006-07-24 09:35:00,47.97,48.12,47.97,48.09,88822.52359051166,26.9622,27.0465,26.9622,27.0297,88822.5236
2006-07-24 09:40:00,48.09,48.36,48.05,48.36,160756.2574842359,27.0297,27.1814,27.0072,27.1814,160756.2575
2006-07-24 09:45:00,48.36,48.41,48.11,48.17,100498.72387471035,27.1814,27.2095,27.0409,27.0746,100498.7239
2006-07-24 09:50:00,48.17,48.34,48.09,48.09,114259.95992394457,27.0746,27.1702,27.0297,27.0297,114259.9599
2006-07-24 09:55:00,48.09,48.1,47.86,48.08,154709.65376563295,27.0297,27.0353,26.9004,27.0241,154709.6538
2006-07-24 10:00:00,48.04,48.18,47.97,48.18,101958.2489102352,27.0016,27.0803,26.9622,27.0803,101958.2489
2006-07-24 10:05:00,48.18,48.3,48.17,48.29,68180.66951666035,27.0803,27.1477,27.0746,27.1421,68180.6695
2006-07-24 10:10:00,48.29,48.51,48.25,48.45,105919.81686380264,27.1421,27.2657,27.1196,27.232,105919.8169
2006-07-24 10:15:00,48.45,48.62,48.32,48.4,166802.86120283877,27.232,27.3276,27.159,27.2039,166802.8612
2006-07-24 10:20:00,48.4,48.7,48.39,48.68,184108.6580526333,27.2039,27.3725,27.1983,27.3613,184108.6581
2006-07-24 10:25:00,48.67,48.77,48.61,48.62,154709.65376563295,27.3557,27.4119,27.322,27.3276,154709.6538
2006-07-24 10:30:00,48.63,48.66,48.59,48.66,105502.80971079553,27.3332,27.3501,27.3107,27.3501,105502.8097
2006-07-24 10:35:00,48.66,48.7,48.54,48.64,72142.23747022777,27.3501,27.3725,27.2826,27.3388,72142.2375
2006-07-24 10:40:00,48.64,48.7,48.62,48.68,46913.30471329841,27.3388,27.3725,27.3276,27.3613,46913.3047
2006-07-24 10:45:00,48.67,48.84,48.66,48.84,73393.25892924906,27.3557,27.4512,27.3501,27.4512,73393.2589
2006-07-24 10:50:00,48.84,48.91,48.84,48.88,88405.51643750456,27.4512,27.4906,27.4512,27.4737,88405.5164
2006-07-24 10:55:00,48.86,48.93,48.84,48.91,79439.86264785197,27.4625,27.5018,27.4512,27.4906,79439.8626
2006-07-24 11:00:00,48.91,49.09,48.82,48.82,102166.75248673875,27.4906,27.5917,27.44,27.44,102166.7525
2006-07-24 11:05:00,48.82,48.98,48.8,48.89,136986.84976283135,27.44,27.5299,27.4287,27.4793,136986.8498
2006-07-24 11:10:00,48.92,49.08,48.85,49.04,83401.43060141939,27.4962,27.5861,27.4569,27.5636,83401.4306
2006-07-24 11:15:00,49.04,49.15,49.04,49.09,75686.7982707881,27.5636,27.6255,27.5636,27.5917,75686.7983
2006-07-24 11:20:00,49.08,49.11,49.02,49.05,101749.74533373164,27.5861,27.603,27.5524,27.5693,101749.7453
2006-07-24 11:25:00,49.05,49.16,49.03,49.08,41700.71530070969,27.5693,27.6311,27.558,27.5861,41700.7153
2006-07-24 11:30:00,49.08,49.33,49.06,49.32,92992.59512058264,27.5861,27.7266,27.5749,27.721,92992.5951
2006-07-24 11:35:00,49.32,49.4,49.29,49.4,162632.7896727678,27.721,27.766,27.7042,27.766,162632.7897
2006-07-24 11:40:00,49.4,49.5,49.4,49.47,138654.87837485975,27.766,27.8222,27.766,27.8053,138654.8784
2006-07-24 11:45:00,49.48,49.55,49.47,49.53,91116.06293205069,27.811,27.8503,27.8053,27.8391,91116.0629
2006-07-24 11:50:00,49.54,49.68,49.52,49.68,94869.12730911456,27.8447,27.9234,27.8334,27.9234,94869.1273
2006-07-24 11:55:00,49.65,49.66,49.53,49.55,70265.70528169583,27.9065,27.9121,27.8391,27.8503,70265.7053
2006-07-24 12:00:00,49.55,49.62,49.55,49.56,69014.68382267455,27.8503,27.8896,27.8503,27.8559,69014.6838
2006-07-24 12:05:00,49.56,49.56,49.34,49.34,108838.86693485233,27.8559,27.8559,27.7323,27.7323,108838.8669
2006-07-24 12:10:00,49.37,49.39,49.32,49.37,77980.33761232713,27.7491,27.7604,27.721,27.7491,77980.3376
2006-07-24 12:15:00,49.37,49.38,49.21,49.26,149914.07150605135,27.7491,27.7547,27.6592,27.6873,149914.0715
2006-07-24 12:20:00,49.25,49.39,49.25,49.38,40449.69384168841,27.6817,27.7604,27.6817,27.7547,40449.6938
2006-07-24 12:25:00,49.36,49.44,49.36,49.39,102792.2632162494,27.7435,27.7885,27.7435,27.7604,102792.2632
2006-07-24 12:30:00,49.38,49.43,49.34,49.38,30233.01859301453,27.7547,27.7828,27.7323,27.7547,30233.0186
2006-07-24 12:35:00,49.39,49.48,49.38,49.47,51917.39054938357,27.7604,27.811,27.7547,27.8053,51917.3905
2006-07-24 12:40:00,49.47,49.49,49.36,49.42,53376.91558490841,27.8053,27.8166,27.7435,27.7772,53376.9156
2006-07-24 12:45:00,49.43,49.48,49.4,49.43,25228.932756929367,27.7828,27.811,27.766,27.7828,25228.9328
2006-07-24 12:50:00,49.42,49.42,49.3,49.35,44202.75821875228,27.7772,27.7772,27.7098,27.7379,44202.7582
2006-07-24 12:55:00,49.35,49.38,49.19,49.22,56921.47638546873,27.7379,27.7547,27.648,27.6648,56921.4764
2006-07-24 13:00:00,49.21,49.36,49.18,49.36,72559.24462323487,27.6592,27.7435,27.6423,27.7435,72559.2446
2006-07-24 13:05:00,49.36,49.44,49.33,49.41,27105.464945461303,27.7435,27.7885,27.7266,27.7716,27105.4649
2006-07-24 13:10:00,49.41,49.41,49.29,49.33,25645.939909936464,27.7716,27.7716,27.7042,27.7266,25645.9399
2006-07-24 13:15:00,49.33,49.33,49.23,49.29,37530.64377063872,27.7266,27.7266,27.6704,27.7042,37530.6438
2006-07-24 13:20:00,49.29,49.38,49.29,49.36,27313.96852196485,27.7042,27.7547,27.7042,27.7435,27313.9685
2006-07-24 13:25:00,49.37,49.45,49.33,49.4,33777.57939357485,27.7491,27.7941,27.7266,27.766,33777.5794
2006-07-24 13:30:00,49.4,49.46,49.35,49.45,45870.78683078066,27.766,27.7997,27.7379,27.7941,45870.7868
2006-07-24 13:35:00,49.46,49.5,49.46,49.46,65053.115869107125,27.7997,27.8222,27.7997,27.7997,65053.1159
2006-07-24 13:40:00,49.46,49.57,49.46,49.53,58798.00857400067,27.7997,27.8615,27.7997,27.8391,58798.0086
2006-07-24 13:45:00,49.53,49.53,49.42,49.42,42534.729606723886,27.8391,27.8391,27.7772,27.7772,42534.7296
2006-07-24 13:50:00,49.46,49.51,49.38,49.41,36905.13304112808,27.7997,27.8278,27.7547,27.7716,36905.133
2006-07-24 13:55:00,49.41,49.41,49.35,49.35,34820.097276092594,27.7716,27.7716,27.7379,27.7379,34820.0973
2006-07-24 14:00:00,49.35,49.41,49.32,49.32,62342.569374561,27.7379,27.7716,27.721,27.721,62342.5694
2006-07-24 14:05:00,49.32,49.37,49.3,49.32,34611.593699589044,27.721,27.7491,27.7098,27.721,34611.5937
2006-07-24 14:10:00,49.33,49.36,49.19,49.21,63593.59083358228,27.7266,27.7435,27.648,27.6592,63593.5908
2006-07-24 14:15:00,49.21,49.29,49.21,49.21,53376.91558490841,27.6592,27.7042,27.6592,27.6592,53376.9156
2006-07-24 14:20:00,49.21,49.28,49.2,49.27,94035.11300310036,27.6592,27.6985,27.6536,27.6929,94035.113
2006-07-24 14:25:00,49.27,49.32,49.21,49.27,52334.39770239067,27.6929,27.721,27.6592,27.6929,52334.3977
2006-07-24 14:30:00,49.27,49.37,49.19,49.35,68180.66951666035,27.6929,27.7491,27.648,27.7379,68180.6695
2006-07-24 14:35:00,49.34,49.51,49.31,49.47,76729.31615330584,27.7323,27.8278,27.7154,27.8053,76729.3162
2006-07-24 14:40:00,49.47,49.54,49.42,49.5,74644.28038827036,27.8053,27.8447,27.7772,27.8222,74644.2804
2006-07-24 14:45:00,49.5,49.51,49.36,49.43,41700.71530070969,27.8222,27.8278,27.7435,27.7828,41700.7153
2006-07-24 14:50:00,49.43,49.56,49.41,49.52,100290.2202982068,27.7828,27.8559,27.7716,27.8334,100290.2203
2006-07-24 14:55:00,49.52,49.54,49.42,49.54,54210.929890922605,27.8334,27.8447,27.7772,27.8447,54210.9299
2006-07-24 15:00:00,49.53,49.67,49.51,49.59,89448.0343200223,27.8391,27.9177,27.8278,27.8728,89448.0343
2006-07-24 15:05:00,49.6,49.64,49.5,49.62,84860.95563694423,27.8784,27.9009,27.8222,27.8896,84860.9556
2006-07-24 15:10:00,49.62,49.71,49.59,49.6,91950.07723806489,27.8896,27.9402,27.8728,27.8784,91950.0772
2006-07-24 15:15:00,49.59,49.63,49.47,49.55,86111.97709596551,27.8728,27.8953,27.8053,27.8503,86111.9771
2006-07-24 15:20:00,49.56,49.61,49.53,49.58,108838.86693485233,27.8559,27.884,27.8391,27.8672,108838.8669
2006-07-24 15:25:00,49.58,49.62,49.54,49.6,85486.46636645487,27.8672,27.8896,27.8447,27.8784,85486.4664
2006-07-24 15:30:00,49.62,49.64,49.58,49.59,60883.04433903616,27.8896,27.9009,27.8672,27.8728,60883.0443
2006-07-24 15:35:00,49.59,49.66,49.52,49.61,96120.14876813584,27.8728,27.9121,27.8334,27.884,96120.1488
2006-07-24 15:40:00,49.59,49.62,49.58,49.58,65053.115869107125,27.8728,27.8896,27.8672,27.8672,65053.1159
2006-07-24 15:45:00,49.58,49.58,49.49,49.52,123434.1172901007,27.8672,27.8672,27.8166,27.8334,123434.1173
2006-07-24 15:50:00,49.52,49.58,49.52,49.56,157211.69668367555,27.8334,27.8672,27.8334,27.8559,157211.6967
2006-07-24 15:55:00,49.56,49.59,49.5,49.57,204125.001396974,27.8559,27.8728,27.8222,27.8615,204125.0014
2006-07-25 09:30:00,49.78,49.86,49.64,49.64,220805.28751725785,27.9796,28.0245,27.9009,27.9009,220805.2875
2006-07-25 09:35:00,49.68,49.86,49.64,49.82,130314.7353147178,27.9234,28.0245,27.9009,28.0021,130314.7353
2006-07-25 09:40:00,49.84,49.86,49.74,49.82,152833.12157710103,28.0133,28.0245,27.9571,28.0021,152833.1216
2006-07-25 09:45:00,49.83,49.95,49.74,49.92,201622.95847893137,28.0077,28.0751,27.9571,28.0583,201622.9585
2006-07-25 09:50:00,49.91,49.92,49.62,49.65,110089.8883938736,28.0526,28.0583,27.8896,27.9065,110089.8884
2006-07-25 09:55:00,49.66,49.89,49.66,49.79,144492.9785169591,27.9121,28.0414,27.9121,27.9852,144492.9785
2006-07-25 10:00:00,49.78,50.0,49.78,49.89,138237.87122185263,27.9796,28.1032,27.9796,28.0414,138237.8712
2006-07-25 10:05:00,49.84,49.99,49.84,49.92,206001.53358550588,28.0133,28.0976,28.0133,28.0583,206001.5336
2006-07-25 10:10:00,49.92,50.01,49.74,49.8,167636.87550885297,28.0583,28.1088,27.9571,27.9908,167636.8755
2006-07-25 10:15:00,49.81,49.97,49.77,49.94,71516.72674071713,27.9964,28.0864,27.974,28.0695,71516.7267
2006-07-25 10:20:00,49.94,50.0,49.85,49.94,83401.43060141939,28.0695,28.1032,28.0189,28.0695,83401.4306
2006-07-25 10:25:00,49.94,49.95,49.86,49.9,100498.72387471035,28.0695,28.0751,28.0245,28.047,100498.7239
2006-07-25 10:30:00,49.93,49.95,49.77,49.84,129689.22458520716,28.0639,28.0751,27.974,28.0133,129689.2246
2006-07-25 10:35:00,49.85,49.85,49.63,49.68,89865.0414730294,28.0189,28.0189,27.8953,27.9234,89865.0415
2006-07-25 10:40:00,49.68,49.68,49.39,49.49,126770.17451415748,27.9234,27.9234,27.7604,27.8166,126770.1745
2006-07-25 10:45:00,49.49,49.55,49.3,49.38,96328.6523446394,27.8166,27.8503,27.7098,27.7547,96328.6523
2006-07-25 10:50:00,49.38,49.57,49.28,49.53,89239.53074351874,27.7547,27.8615,27.6985,27.8391,89239.5307
2006-07-25 10:55:00,49.53,49.65,49.48,49.65,64844.612292603575,27.8391,27.9065,27.811,27.9065,64844.6123
2006-07-25 11:00:00,49.68,49.74,49.62,49.67,79856.86980085907,27.9234,27.9571,27.8896,27.9177,79856.8698
2006-07-25 11:05:00,49.67,49.75,49.62,49.7,92575.58796757551,27.9177,27.9627,27.8896,27.9346,92575.588
2006-07-25 11:10:00,49.69,49.74,49.48,49.48,86528.98424897261,27.929,27.9571,27.811,27.811,86528.9842
2006-07-25 11:15:00,49.48,49.5,49.36,49.42,103834.78109876714,27.811,27.8222,27.7435,27.7772,103834.7811
2006-07-25 11:20:00,49.42,49.64,49.41,49.58,86528.98424897261,27.7772,27.9009,27.7716,27.8672,86528.9842
2006-07-25 11:25:00,49.57,49.62,49.53,49.59,33360.57224056776,27.8615,27.8896,27.8391,27.8728,33360.5722
2006-07-25 11:30:00,49.6,49.6,49.5,49.56,35862.61515861034,27.8784,27.8784,27.8222,27.8559,35862.6152
2006-07-25 11:35:00,49.58,49.65,49.5,49.51,39407.175959170665,27.8672,27.9065,27.8222,27.8278,39407.176
2006-07-25 11:40:00,49.5,49.58,49.4,49.52,72350.74104673132,27.8222,27.8672,27.766,27.8334,72350.741
2006-07-25 11:45:00,49.52,49.59,49.48,49.54,46287.79398378776,27.8334,27.8728,27.811,27.8447,46287.794
2006-07-25 11:50:00,49.57,49.65,49.54,49.54,48581.33332532679,27.8615,27.9065,27.8447,27.8447,48581.3333
2006-07-25 11:55:00,49.57,49.75,49.57,49.72,60466.03718602906,27.8615,27.9627,27.8615,27.9458,60466.0372
2006-07-25 12:00:00,49.72,49.72,49.59,49.66,47330.31186630551,27.9458,27.9458,27.8728,27.9121,47330.3119
2006-07-25 12:05:00,49.69,49.69,49.59,49.59,31067.032899028723,27.929,27.929,27.8728,27.8728,31067.0329
2006-07-25 12:10:00,49.63,49.66,49.61,49.66,12927.221743220003,27.8953,27.9121,27.884,27.9121,12927.2217
2006-07-25 12:15:00,49.66,49.78,49.62,49.78,28147.982827979045,27.9121,27.9796,27.8896,27.9796,28147.9828
2006-07-25 12:20:00,49.76,49.82,49.69,49.76,81733.401989391,27.9683,28.0021,27.929,27.9683,81733.402
2006-07-25 12:25:00,49.72,49.83,49.72,49.8,50249.36193735519,27.9458,28.0077,27.9458,27.9908,50249.3619
2006-07-25 12:30:00,49.8,49.86,49.73,49.76,55670.45492644744,27.9908,28.0245,27.9515,27.9683,55670.4549
2006-07-25 12:35:00,49.76,49.82,49.71,49.76,35237.104429099694,27.9683,28.0021,27.9402,27.9683,35237.1044
2006-07-25 12:40:00,49.76,49.78,49.66,49.76,45870.78683078066,27.9683,27.9796,27.9121,27.9683,45870.7868
2006-07-25 12:45:00,49.74,49.84,49.72,49.79,31275.53647553227,27.9571,28.0133,27.9458,27.9852,31275.5365
2006-07-25 12:50:00,49.79,49.8,49.68,49.72,35028.600852596144,27.9852,27.9908,27.9234,27.9458,35028.6009
2006-07-25 12:55:00,49.71,49.78,49.69,49.69,26271.450639447103,27.9402,27.9796,27.929,27.929,26271.4506
2006-07-25 13:00:00,49.7,49.72,49.65,49.68,57546.987114979376,27.9346,27.9458,27.9065,27.9234,57546.9871
2006-07-25 13:05:00,49.68,49.75,49.64,49.73,40658.19741819195,27.9234,27.9627,27.9009,27.9515,40658.1974
2006-07-25 13:10:00,49.74,49.76,49.66,49.71,42743.23318322744,27.9571,27.9683,27.9121,27.9402,42743.2332
2006-07-25 13:15:00,49.73,49.8,49.72,49.78,24811.925603922267,27.9515,27.9908,27.9458,27.9796,24811.9256
2006-07-25 13:20:00,49.78,49.8,49.64,49.68,42326.22603022034,27.9796,27.9908,27.9009,27.9234,42326.226
2006-07-25 13:25:00,49.69,49.71,49.63,49.63,13969.739625737748,27.929,27.9402,27.8953,27.8953,13969.7396
2006-07-25 13:30:00,49.64,49.72,49.63,49.71,20641.8540738513,27.9009,27.9458,27.8953,27.9402,20641.8541
2006-07-25 13:35:00,49.68,49.71,49.5,49.5,52334.39770239067,27.9234,27.9402,27.8222,27.8222,52334.3977
2006-07-25 13:40:00,49.51,49.56,49.49,49.54,84652.45206044069,27.8278,27.8559,27.8166,27.8447,84652.4521
2006-07-25 13:45:00,49.53,49.54,49.44,49.5,43785.75106574518,27.8391,27.8447,27.7885,27.8222,43785.7511
2006-07-25 13:50:00,49.5,49.51,49.32,49.42,76103.80542379519,27.8222,27.8278,27.721,27.7772,76103.8054
2006-07-25 13:55:00,49.45,49.54,49.34,49.5,63802.09441008583,27.7941,27.8447,27.7323,27.8222,63802.0944
2006-07-25 14:00:00,49.5,49.58,49.38,49.38,57546.987114979376,27.8222,27.8672,27.7547,27.7547,57546.9871
2006-07-25 14:05:00,49.38,49.45,49.34,49.44,34820.097276092594,27.7547,27.7941,27.7323,27.7885,34820.0973
2006-07-25 14:10:00,49.44,49.52,49.38,49.49,56712.97280896518,27.7885,27.8334,27.7547,27.8166,56712.9728
2006-07-25 14:15:00,49.5,49.54,49.47,49.51,60049.03003302196,27.8222,27.8447,27.8053,27.8278,60049.03
2006-07-25 14:20:00,49.51,49.52,49.45,49.49,49206.84405483744,27.8278,27.8334,27.7941,27.8166,49206.8441
2006-07-25 14:25:00,49.49,49.5,49.43,49.5,25020.429180425817,27.8166,27.8222,27.7828,27.8222,25020.4292
2006-07-25 14:30:00,49.5,49.66,49.5,49.64,71099.71958771003,27.8222,27.9121,27.8222,27.9009,71099.7196
2006-07-25 14:35:00,49.65,49.68,49.56,49.63,48998.34047833389,27.9065,27.9234,27.8559,27.8953,48998.3405
2006-07-25 14:40:00,49.61,49.61,49.53,49.6,31067.032899028723,27.884,27.884,27.8391,27.8784,31067.0329
2006-07-25 14:45:00,49.58,49.75,49.56,49.73,67763.66236365326,27.8672,27.9627,27.8559,27.9515,67763.6624
2006-07-25 14:50:00,49.73,49.79,49.66,49.73,123851.1244431078,27.9515,27.9852,27.9121,27.9515,123851.1244
2006-07-25 14:55:00,49.74,49.76,49.69,49.73,35862.61515861034,27.9571,27.9683,27.929,27.9515,35862.6152
2006-07-25 15:00:00,49.74,49.8,49.65,49.8,155960.67522465426,27.9571,27.9908,27.9065,27.9908,155960.6752
2006-07-25 15:05:00,49.82,49.86,49.73,49.83,83609.93417792294,28.0021,28.0245,27.9515,28.0077,83609.9342
2006-07-25 15:10:00,49.84,49.87,49.74,49.87,95077.6308856181,28.0133,28.0302,27.9571,28.0302,95077.6309
2006-07-25 15:15:00,49.87,49.95,49.84,49.92,136569.84260982426,28.0302,28.0751,28.0133,28.0583,136569.8426
2006-07-25 15:20:00,49.91,49.95,49.8,49.81,130940.24604422844,28.0526,28.0751,27.9908,27.9964,130940.246
2006-07-25 15:25:00,49.82,49.85,49.78,49.84,130731.7424677249,28.0021,28.0189,27.9796,28.0133,130731.7425
2006-07-25 15:30:00,49.84,49.9,49.83,49.88,169096.4005443778,28.0133,28.047,28.0077,28.0358,169096.4005
2006-07-25 15:35:00,49.87,50.04,49.86,50.03,122600.10298408652,28.0302,28.1257,28.0245,28.1201,122600.103
2006-07-25 15:40:00,50.03,50.03,49.87,49.88,116136.4921124765,28.1201,28.1201,28.0302,28.0358,116136.4921
2006-07-25 15:45:00,49.88,49.94,49.87,49.88,144909.9856699662,28.0358,28.0695,28.0302,28.0358,144909.9857
2006-07-25 15:50:00,49.89,49.9,49.86,49.87,154918.15734213652,28.0414,28.047,28.0245,28.0302,154918.1573
2006-07-25 15:55:00,49.88,49.88,49.86,49.87,179730.0829460588,28.0358,28.0358,28.0245,28.0302,179730.0829
2006-07-26 09:30:00,49.64,49.73,49.59,49.63,96954.16307415004,27.9009,27.9515,27.8728,27.8953,96954.1631
2006-07-26 09:35:00,49.63,49.78,49.59,49.75,117179.00999499424,27.8953,27.9796,27.8728,27.9627,117179.01
2006-07-26 09:40:00,49.75,49.75,49.6,49.7,75269.791117781,27.9627,27.9627,27.8784,27.9346,75269.7911
2006-07-26 09:45:00,49.71,49.83,49.64,49.74,107587.845475831,27.9402,28.0077,27.9009,27.9571,107587.8455
2006-07-26 09:50:00,49.73,49.84,49.69,49.78,94243.61657960391,27.9515,28.0133,27.929,27.9796,94243.6166
2006-07-26 09:55:00,49.77,49.83,49.72,49.83,72976.25177624197,27.974,28.0077,27.9458,28.0077,72976.2518
2006-07-26 10:00:00,49.83,49.83,49.68,49.77,87571.50213149036,28.0077,28.0077,27.9234,27.974,87571.5021
2006-07-26 10:05:00,49.77,49.78,49.63,49.63,85903.47351946197,27.974,27.9796,27.8953,27.8953,85903.4735
2006-07-26 10:10:00,49.64,49.79,49.64,49.65,82150.4091423981,27.9009,27.9852,27.9009,27.9065,82150.4091
2006-07-26 10:15:00,49.64,49.75,49.62,49.7,52542.90127889421,27.9009,27.9627,27.8896,27.9346,52542.9013
2006-07-26 10:20:00,49.69,49.87,49.69,49.79,69014.68382267455,27.929,28.0302,27.929,27.9852,69014.6838
2006-07-26 10:25:00,49.8,50.07,49.79,50.01,122808.60656059004,27.9908,28.1426,27.9852,28.1088,122808.6066
2006-07-26 10:30:00,50.01,50.24,50.0,50.12,338192.8010887556,28.1088,28.2381,28.1032,28.1707,338192.8011
2006-07-26 10:35:00,50.08,50.1,49.84,50.02,143658.9642109449,28.1482,28.1594,28.0133,28.1145,143658.9642
2006-07-26 10:40:00,50.06,50.09,49.9,50.07,119681.05291303682,28.1369,28.1538,28.047,28.1426,119681.0529
2006-07-26 10:45:00,50.08,50.24,49.96,50.0,104043.28467527068,28.1482,28.2381,28.0807,28.1032,104043.2847
2006-07-26 10:50:00,50.0,50.1,49.96,49.99,103834.78109876714,28.1032,28.1594,28.0807,28.0976,103834.7811
2006-07-26 10:55:00,49.98,50.04,49.93,49.99,65053.115869107125,28.092,28.1257,28.0639,28.0976,65053.1159
2006-07-26 11:00:00,50.0,50.09,49.96,50.06,98205.18453317133,28.1032,28.1538,28.0807,28.1369,98205.1845
2006-07-26 11:05:00,50.06,50.23,50.02,50.23,80273.87695386616,28.1369,28.2325,28.1145,28.2325,80273.877
2006-07-26 11:10:00,50.21,50.31,50.19,50.31,68806.180246171,28.2213,28.2775,28.21,28.2775,68806.1802
2006-07-26 11:15:00,50.3,50.38,50.26,50.36,191197.779653754,28.2718,28.3168,28.2494,28.3056,191197.7797
2006-07-26 11:20:00,50.36,50.36,50.13,50.2,99873.21314519973,28.3056,28.3056,28.1763,28.2156,99873.2131
2006-07-26 11:25:00,50.2,50.31,50.2,50.23,89448.0343200223,28.2156,28.2775,28.2156,28.2325,89448.0343
2006-07-26 11:30:00,50.22,50.29,50.17,50.21,70265.70528169583,28.2269,28.2662,28.1988,28.2213,70265.7053
2006-07-26 11:35:00,50.21,50.33,50.18,50.33,40449.69384168841,28.2213,28.2887,28.2044,28.2887,40449.6938
2006-07-26 11:40:00,50.33,50.35,50.23,50.33,96120.14876813584,28.2887,28.2999,28.2325,28.2887,96120.1488
2006-07-26 11:45:00,50.35,50.41,50.32,50.33,128646.7067026894,28.2999,28.3337,28.2831,28.2887,128646.7067
2006-07-26 11:50:00,50.32,50.45,50.31,50.45,95077.6308856181,28.2831,28.3562,28.2775,28.3562,95077.6309
2006-07-26 11:55:00,50.47,50.5,50.35,50.35,114468.46350044812,28.3674,28.3843,28.2999,28.2999,114468.4635
2006-07-26 12:00:00,50.38,50.57,50.34,50.57,150748.08581206555,28.3168,28.4236,28.2943,28.4236,150748.0858
2006-07-26 12:05:00,50.56,50.69,50.52,50.67,136778.3461863278,28.418,28.491,28.3955,28.4798,136778.3462
2006-07-26 12:10:00,50.68,50.7,50.57,50.69,88614.0200140081,28.4854,28.4967,28.4236,28.491,88614.02
2006-07-26 12:15:00,50.68,50.69,50.57,50.58,117596.01714800134,28.4854,28.491,28.4236,28.4292,117596.0171
2006-07-26 12:20:00,50.58,50.7,50.58,50.69,99039.19883918553,28.4292,28.4967,28.4292,28.491,99039.1988
2006-07-26 12:25:00,50.65,50.71,50.65,50.71,115302.47780646232,28.4686,28.5023,28.4686,28.5023,115302.4778
2006-07-26 12:30:00,50.69,50.77,50.68,50.77,119264.04576002972,28.491,28.536,28.4854,28.536,119264.0458
2006-07-26 12:35:00,50.76,50.78,50.72,50.78,136152.83545681715,28.5304,28.5416,28.5079,28.5416,136152.8355
2006-07-26 12:40:00,50.77,50.77,50.72,50.75,94660.623732611,28.536,28.536,28.5079,28.5248,94660.6237
2006-07-26 12:45:00,50.75,50.88,50.74,50.85,165551.8397438175,28.5248,28.5978,28.5192,28.581,165551.8397
2006-07-26 12:50:00,50.84,50.94,50.84,50.92,114885.4706534552,28.5754,28.6316,28.5754,28.6203,114885.4707
2006-07-26 12:55:00,50.93,50.99,50.92,50.96,138029.3676453491,28.6259,28.6597,28.6203,28.6428,138029.3676
2006-07-26 13:00:00,50.96,50.97,50.89,50.93,48372.82974882325,28.6428,28.6484,28.6035,28.6259,48372.8297
2006-07-26 13:05:00,50.93,50.97,50.91,50.94,44619.76537175937,28.6259,28.6484,28.6147,28.6316,44619.7654
2006-07-26 13:10:00,50.92,50.93,50.87,50.88,39824.18311217776,28.6203,28.6259,28.5922,28.5978,39824.1831
2006-07-26 13:15:00,50.91,50.97,50.91,50.97,50874.87266686583,28.6147,28.6484,28.6147,28.6484,50874.8727
2006-07-26 13:20:00,50.96,51.04,50.96,51.03,63593.59083358228,28.6428,28.6878,28.6428,28.6822,63593.5908
2006-07-26 13:25:00,51.02,51.06,50.96,50.98,143033.45348143426,28.6765,28.699,28.6428,28.654,143033.4535
2006-07-26 13:30:00,50.98,51.08,50.98,51.07,98622.19168617844,28.654,28.7103,28.654,28.7046,98622.1917
2006-07-26 13:35:00,51.07,51.13,51.02,51.08,115093.97422995877,28.7046,28.7384,28.6765,28.7103,115093.9742
2006-07-26 13:40:00,51.07,51.08,51.01,51.04,75061.28754127744,28.7046,28.7103,28.6709,28.6878,75061.2875
2006-07-26 13:45:00,51.04,51.07,50.96,51.04,100707.22745121393,28.6878,28.7046,28.6428,28.6878,100707.2275
2006-07-26 13:50:00,51.05,51.13,51.02,51.04,120723.57079555457,28.6934,28.7384,28.6765,28.6878,120723.5708
2006-07-26 13:55:00,51.03,51.09,50.95,50.95,59632.02288001486,28.6822,28.7159,28.6372,28.6372,59632.0229
2006-07-26 14:00:00,50.93,51.06,50.89,50.92,124268.1315961149,28.6259,28.699,28.6035,28.6203,124268.1316
2006-07-26 14:05:00,50.92,51.18,50.85,51.15,165551.8397438175,28.6203,28.7665,28.581,28.7496,165551.8397
2006-07-26 14:10:00,51.17,51.28,51.16,51.23,152207.61084759035,28.7608,28.8227,28.7552,28.7946,152207.6108
2006-07-26 14:15:00,51.24,51.26,51.09,51.11,171806.94703892394,28.8002,28.8114,28.7159,28.7271,171806.947
2006-07-26 14:20:00,51.1,51.19,51.02,51.02,89448.0343200223,28.7215,28.7721,28.6765,28.6765,89448.0343
2006-07-26 14:25:00,51.02,51.11,50.94,50.99,79439.86264785197,28.6765,28.7271,28.6316,28.6597,79439.8626
2006-07-26 14:30:00,50.99,51.14,50.9,51.12,86945.99140197971,28.6597,28.744,28.6091,28.7327,86945.9914
2006-07-26 14:35:00,51.12,51.18,51.08,51.15,99039.19883918553,28.7327,28.7665,28.7103,28.7496,99039.1988
2006-07-26 14:40:00,51.12,51.32,51.06,51.32,173266.47207444877,28.7327,28.8452,28.699,28.8452,173266.4721
2006-07-26 14:45:00,51.32,51.4,51.27,51.3,253123.34187530784,28.8452,28.8901,28.817,28.8339,253123.3419
2006-07-26 14:50:00,51.3,51.43,51.26,51.39,149914.07150605135,28.8339,28.907,28.8114,28.8845,149914.0715
2006-07-26 14:55:00,51.39,51.54,51.37,51.41,286900.9212688827,28.8845,28.9688,28.8733,28.8957,286900.9213
2006-07-26 15:00:00,51.41,51.52,51.4,51.41,246034.2202741872,28.8957,28.9576,28.8901,28.8957,246034.2203
2006-07-26 15:05:00,51.4,51.49,51.36,51.42,140739.91413989523,28.8901,28.9407,28.8676,28.9014,140739.9141
2006-07-26 15:10:00,51.42,51.43,51.29,51.31,135944.3318803136,28.9014,28.907,28.8283,28.8395,135944.3319
2006-07-26 15:15:00,51.3,51.39,51.2,51.21,212673.64803361945,28.8339,28.8845,28.7777,28.7833,212673.648
2006-07-26 15:20:00,51.21,51.32,51.14,51.15,240613.12728509493,28.7833,28.8452,28.744,28.7496,240613.1273
2006-07-26 15:25:00,51.15,51.27,51.13,51.26,168887.89696787426,28.7496,28.817,28.7384,28.8114,168887.897
2006-07-26 15:30:00,51.26,51.35,51.26,51.32,119055.54218352618,28.8114,28.862,28.8114,28.8452,119055.5422
2006-07-26 15:35:00,51.33,51.36,51.31,51.36,80482.38053036972,28.8508,28.8676,28.8395,28.8676,80482.3805
2006-07-26 15:40:00,51.36,51.36,51.24,51.3,114885.4706534552,28.8676,28.8676,28.8002,28.8339,114885.4707
2006-07-26 15:45:00,51.3,51.35,51.25,51.25,106545.32759331328,28.8339,28.862,28.8058,28.8058,106545.3276
2006-07-26 15:50:00,51.25,51.26,51.19,51.23,183900.15447612977,28.8058,28.8114,28.7721,28.7946,183900.1545
2006-07-26 15:55:00,51.23,51.25,51.09,51.16,211005.61942159105,28.7946,28.8058,28.7159,28.7552,211005.6194
2006-07-27 09:30:00,51.85,51.86,51.5,51.85,191197.779653754,29.143,29.1487,28.9463,29.143,191197.7797
2006-07-27 09:35:00,51.85,51.97,51.64,51.97,195367.8511838249,29.143,29.2105,29.025,29.2105,195367.8512
2006-07-27 09:40:00,51.97,52.13,51.8,51.8,136361.3390333207,29.2105,29.3004,29.1149,29.1149,136361.339
2006-07-27 09:45:00,51.8,51.83,51.58,51.67,138237.87122185263,29.1149,29.1318,28.9913,29.0419,138237.8712
2006-07-27 09:50:00,51.67,51.67,51.51,51.65,173891.98280395943,29.0419,29.0419,28.9519,29.0306,173891.9828
2006-07-27 09:55:00,51.65,51.83,51.63,51.63,129272.21743220004,29.0306,29.1318,29.0194,29.0194,129272.2174
2006-07-27 10:00:00,51.63,51.74,51.49,51.66,164926.32901430686,29.0194,29.0812,28.9407,29.0363,164926.329
2006-07-27 10:05:00,51.66,51.8,51.58,51.77,200788.9441729172,29.0363,29.1149,28.9913,29.0981,200788.9442
2006-07-27 10:10:00,51.78,51.98,51.54,51.95,107796.34905233455,29.1037,29.2161,28.9688,29.1993,107796.3491
2006-07-27 10:15:00,51.95,51.95,51.79,51.86,92784.09154407908,29.1993,29.1993,29.1093,29.1487,92784.0915
2006-07-27 10:20:00,51.87,51.98,51.84,51.89,90282.04862603649,29.1543,29.2161,29.1374,29.1655,90282.0486
2006-07-27 10:25:00,51.9,51.92,51.81,51.88,87154.49497848326,29.1711,29.1824,29.1206,29.1599,87154.495
2006-07-27 10:30:00,51.88,52.25,51.88,52.14,228728.42342439268,29.1599,29.3679,29.1599,29.306,228728.4234
2006-07-27 10:35:00,52.15,52.25,51.88,51.88,160964.76106073943,29.3117,29.3679,29.1599,29.1599,160964.7611
2006-07-27 10:40:00,51.87,52.05,51.77,51.86,166177.35047332814,29.1543,29.2555,29.0981,29.1487,166177.3505
2006-07-27 10:45:00,51.85,51.93,51.62,51.69,98205.18453317133,29.143,29.188,29.0138,29.0531,98205.1845
2006-07-27 10:50:00,51.7,51.78,51.65,51.74,94243.61657960391,29.0587,29.1037,29.0306,29.0812,94243.6166
2006-07-27 10:55:00,51.76,51.95,51.74,51.91,81941.90556589456,29.0925,29.1993,29.0812,29.1768,81941.9056
2006-07-27 11:00:00,51.9,51.99,51.7,51.74,84026.94133093003,29.1711,29.2217,29.0587,29.0812,84026.9413
2006-07-27 11:05:00,51.75,51.9,51.72,51.86,82775.91987190874,29.0868,29.1711,29.07,29.1487,82775.9199
2006-07-27 11:10:00,51.86,51.86,51.58,51.63,140948.41771639878,29.1487,29.1487,28.9913,29.0194,140948.4177
2006-07-27 11:15:00,51.61,51.73,51.61,51.7,57129.97996197228,29.0081,29.0756,29.0081,29.0587,57129.98
2006-07-27 11:20:00,51.73,51.79,51.69,51.7,31901.04720504292,29.0756,29.1093,29.0531,29.0587,31901.0472
2006-07-27 11:25:00,51.7,51.77,51.66,51.68,40866.7009946955,29.0587,29.0981,29.0363,29.0475,40866.701
2006-07-27 11:30:00,51.67,51.69,51.49,51.55,122183.0958310794,29.0419,29.0531,28.9407,28.9744,122183.0958
2006-07-27 11:35:00,51.56,51.58,51.44,51.44,74435.7768117668,28.98,28.9913,28.9126,28.9126,74435.7768
2006-07-27 11:40:00,51.44,51.47,51.3,51.31,81107.89125988036,28.9126,28.9295,28.8339,28.8395,81107.8913
2006-07-27 11:45:00,51.31,51.32,51.22,51.26,127187.18166716456,28.8395,28.8452,28.7889,28.8114,127187.1817
2006-07-27 11:50:00,51.25,51.3,51.19,51.2,53585.41916141196,28.8058,28.8339,28.7721,28.7777,53585.4192
2006-07-27 11:55:00,51.19,51.2,51.04,51.04,152416.11442409395,28.7721,28.7777,28.6878,28.6878,152416.1144
2006-07-27 12:00:00,51.04,51.17,50.98,51.06,121974.59225457588,28.6878,28.7608,28.654,28.699,121974.5923
2006-07-27 12:05:00,51.05,51.08,50.98,51.03,120515.06721905102,28.6934,28.7103,28.654,28.6822,120515.0672
2006-07-27 12:10:00,51.04,51.18,51.04,51.14,80065.37337736262,28.6878,28.7665,28.6878,28.744,80065.3734
2006-07-27 12:15:00,51.15,51.3,51.14,51.27,69848.69812868875,28.7496,28.8339,28.744,28.817,69848.6981
2006-07-27 12:20:00,51.27,51.41,51.25,51.39,89239.53074351874,28.817,28.8957,28.8058,28.8845,89239.5307
2006-07-27 12:25:00,51.39,51.42,51.24,51.26,82775.91987190874,28.8845,28.9014,28.8002,28.8114,82775.9199
2006-07-27 12:30:00,51.25,51.35,51.14,51.35,117804.5207245049,28.8058,28.862,28.744,28.862,117804.5207
2006-07-27 12:35:00,51.35,51.42,51.23,51.39,106753.83116981684,28.862,28.9014,28.7946,28.8845,106753.8312
2006-07-27 12:40:00,51.39,51.45,51.37,51.44,65470.12302211423,28.8845,28.9182,28.8733,28.9126,65470.123
2006-07-27 12:45:00,51.44,51.51,51.39,51.48,53793.92273791551,28.9126,28.9519,28.8845,28.9351,53793.9227
2006-07-27 12:50:00,51.48,51.6,51.47,51.47,36071.11873511389,28.9351,29.0025,28.9295,28.9295,36071.1187
2006-07-27 12:55:00,51.47,51.51,51.42,51.44,34820.097276092594,28.9295,28.9519,28.9014,28.9126,34820.0973
2006-07-27 13:00:00,51.42,51.44,51.33,51.38,30441.52216951808,28.9014,28.9126,28.8508,28.8789,30441.5222
2006-07-27 13:05:00,51.38,51.39,51.31,51.31,26688.457792454206,28.8789,28.8845,28.8395,28.8395,26688.4578
2006-07-27 13:10:00,51.3,51.31,51.16,51.17,62134.06579805745,28.8339,28.8395,28.7552,28.7608,62134.0658
2006-07-27 13:15:00,51.17,51.29,51.12,51.26,62968.08010407164,28.7608,28.8283,28.7327,28.8114,62968.0801
2006-07-27 13:20:00,51.29,51.42,51.29,51.32,54210.929890922605,28.8283,28.9014,28.8283,28.8452,54210.9299
2006-07-27 13:25:00,51.34,51.38,51.22,51.29,36071.11873511389,28.8564,28.8789,28.7889,28.8283,36071.1187
2006-07-27 13:30:00,51.29,51.3,51.09,51.1,64636.108716100025,28.8283,28.8339,28.7159,28.7215,64636.1087
2006-07-27 13:35:00,51.1,51.17,51.05,51.11,89865.0414730294,28.7215,28.7608,28.6934,28.7271,89865.0415
2006-07-27 13:40:00,51.12,51.17,51.05,51.17,96954.16307415004,28.7327,28.7608,28.6934,28.7608,96954.1631
2006-07-27 13:45:00,51.16,51.18,51.07,51.08,50249.36193735519,28.7552,28.7665,28.7046,28.7103,50249.3619
2006-07-27 13:50:00,51.08,51.17,51.08,51.14,37739.14734714227,28.7103,28.7608,28.7103,28.744,37739.1473
2006-07-27 13:55:00,51.14,51.14,50.92,50.93,73184.75535274552,28.744,28.744,28.6203,28.6259,73184.7554
2006-07-27 14:00:00,50.93,50.98,50.84,50.91,112800.43488841972,28.6259,28.654,28.5754,28.6147,112800.4349
2006-07-27 14:05:00,50.89,50.99,50.86,50.93,65887.13017512132,28.6035,28.6597,28.5866,28.6259,65887.1302
2006-07-27 14:10:00,50.92,51.05,50.88,51.01,106545.32759331328,28.6203,28.6934,28.5978,28.6709,106545.3276
2006-07-27 14:15:00,51.0,51.08,50.92,51.04,119889.55648954038,28.6653,28.7103,28.6203,28.6878,119889.5565
2006-07-27 14:20:00,51.04,51.08,51.0,51.03,57338.48353847583,28.6878,28.7103,28.6653,28.6822,57338.4835
2006-07-27 14:25:00,51.02,51.28,51.01,51.23,76520.81257680229,28.6765,28.8227,28.6709,28.7946,76520.8126
2006-07-27 14:30:00,51.22,51.26,51.15,51.25,102375.2560632423,28.7889,28.8114,28.7496,28.8058,102375.2561
2006-07-27 14:35:00,51.23,51.27,51.16,51.26,49415.34763134099,28.7946,28.817,28.7552,28.8114,49415.3476
2006-07-27 14:40:00,51.26,51.29,51.19,51.22,30441.52216951808,28.8114,28.8283,28.7721,28.7889,30441.5222
2006-07-27 14:45:00,51.21,51.22,51.12,51.15,33569.0758170713,28.7833,28.7889,28.7327,28.7496,33569.0758
2006-07-27 14:50:00,51.14,51.16,51.09,51.09,26896.96136895776,28.744,28.7552,28.7159,28.7159,26896.9614
2006-07-27 14:55:00,51.12,51.26,51.12,51.25,62551.07295106454,28.7327,28.8114,28.7327,28.8058,62551.073
2006-07-27 15:00:00,51.26,51.34,51.19,51.25,138654.87837485975,28.8114,28.8564,28.7721,28.8058,138654.8784
2006-07-27 15:05:00,51.25,51.26,51.11,51.13,77771.83403582359,28.8058,28.8114,28.7271,28.7384,77771.834
2006-07-27 15:10:00,51.12,51.15,51.01,51.09,74018.7696587597,28.7327,28.7496,28.6709,28.7159,74018.7697
2006-07-27 15:15:00,51.08,51.15,51.03,51.14,61300.05149204325,28.7103,28.7496,28.6822,28.744,61300.0515
2006-07-27 15:20:00,51.15,51.15,51.01,51.08,46704.80113679486,28.7496,28.7496,28.6709,28.7103,46704.8011
2006-07-27 15:25:00,51.09,51.11,51.01,51.04,60883.04433903616,28.7159,28.7271,28.6709,28.6878,60883.0443
2006-07-27 15:30:00,51.04,51.18,51.01,51.15,87780.00570799391,28.6878,28.7665,28.6709,28.7496,87780.0057
2006-07-27 15:35:00,51.15,51.17,51.09,51.14,61717.05864505035,28.7496,28.7608,28.7159,28.744,61717.0586
2006-07-27 15:40:00,51.13,51.14,51.04,51.05,41909.21887721324,28.7384,28.744,28.6878,28.6934,41909.2189
2006-07-27 15:45:00,51.05,51.2,51.03,51.2,72142.23747022777,28.6934,28.7777,28.6822,28.7777,72142.2375
2006-07-27 15:50:00,51.2,51.2,51.13,51.13,44619.76537175937,28.7777,28.7777,28.7384,28.7384,44619.7654
2006-07-27 15:55:00,51.13,51.16,51.1,51.14,108213.35620534164,28.7384,28.7552,28.7215,28.744,108213.3562
2006-07-28 09:30:00,50.83,51.1,50.69,51.1,133233.78538576746,28.5697,28.7215,28.491,28.7215,133233.7854
2006-07-28 09:35:00,51.08,51.11,50.93,51.07,113634.44919443392,28.7103,28.7271,28.6259,28.7046,113634.4492
2006-07-28 09:40:00,51.06,51.49,51.06,51.39,133859.29611527812,28.699,28.9407,28.699,28.8845,133859.2961
2006-07-28 09:45:00,51.39,51.39,51.08,51.14,121557.58510156877,28.8845,28.8845,28.7103,28.744,121557.5851
2006-07-28 09:50:00,51.16,51.27,50.92,51.06,140739.91413989523,28.7552,28.817,28.6203,28.699,140739.9141
2006-07-28 09:55:00,51.12,51.34,51.08,51.16,77146.32330631293,28.7327,28.8564,28.7103,28.7552,77146.3233
2006-07-28 10:00:00,51.2,51.32,51.18,51.3,53793.92273791551,28.7777,28.8452,28.7665,28.8339,53793.9227
2006-07-28 10:05:00,51.29,51.4,51.2,51.2,73393.25892924906,28.8283,28.8901,28.7777,28.7777,73393.2589
2006-07-28 10:10:00,51.2,51.29,51.08,51.27,81941.90556589456,28.7777,28.8283,28.7103,28.817,81941.9056
2006-07-28 10:15:00,51.27,51.3,51.17,51.21,59423.51930351132,28.817,28.8339,28.7608,28.7833,59423.5193
2006-07-28 10:20:00,51.19,51.19,50.87,50.91,139071.88552786683,28.7721,28.7721,28.5922,28.6147,139071.8855
2006-07-28 10:25:00,50.91,50.91,50.65,50.65,212048.1373041088,28.6147,28.6147,28.4686,28.4686,212048.1373
2006-07-28 10:30:00,50.65,50.66,50.55,50.62,205584.5264324988,28.4686,28.4742,28.4124,28.4517,205584.5264
2006-07-28 10:35:00,50.62,50.62,50.5,50.57,149080.05720003715,28.4517,28.4517,28.3843,28.4236,149080.0572
2006-07-28 10:40:00,50.59,50.61,50.45,50.49,77354.82688281649,28.4348,28.4461,28.3562,28.3786,77354.8269
2006-07-28 10:45:00,50.5,50.51,50.35,50.41,115302.47780646232,28.3843,28.3899,28.2999,28.3337,115302.4778
2006-07-28 10:50:00,50.42,50.74,50.42,50.63,65470.12302211423,28.3393,28.5192,28.3393,28.4573,65470.123
2006-07-28 10:55:00,50.63,50.65,50.51,50.57,86111.97709596551,28.4573,28.4686,28.3899,28.4236,86111.9771
2006-07-28 11:00:00,50.57,50.68,50.56,50.68,76103.80542379519,28.4236,28.4854,28.418,28.4854,76103.8054
2006-07-28 11:05:00,50.67,50.8,50.67,50.72,76312.30900029874,28.4798,28.5529,28.4798,28.5079,76312.309
2006-07-28 11:10:00,50.73,50.77,50.69,50.77,62134.06579805745,28.5135,28.536,28.491,28.536,62134.0658
2006-07-28 11:15:00,50.77,50.85,50.76,50.84,76937.81972980939,28.536,28.581,28.5304,28.5754,76937.8197
2006-07-28 11:20:00,50.88,50.91,50.76,50.82,165134.8325908104,28.5978,28.6147,28.5304,28.5641,165134.8326
2006-07-28 11:25:00,50.82,51.08,50.82,50.9,119055.54218352618,28.5641,28.7103,28.5641,28.6091,119055.5422
2006-07-28 11:30:00,50.9,50.95,50.83,50.84,50457.865513858735,28.6091,28.6372,28.5697,28.5754,50457.8655
2006-07-28 11:35:00,50.84,50.85,50.7,50.77,74227.27323526326,28.5754,28.581,28.4967,28.536,74227.2732
2006-07-28 11:40:00,50.76,50.76,50.56,50.61,62968.08010407164,28.5304,28.5304,28.418,28.4461,62968.0801
2006-07-28 11:45:00,50.62,50.76,50.61,50.73,46913.30471329841,28.4517,28.5304,28.4461,28.5135,46913.3047
2006-07-28 11:50:00,50.74,50.81,50.72,50.81,26896.96136895776,28.5192,28.5585,28.5079,28.5585,26896.9614
2006-07-28 11:55:00,50.81,50.93,50.81,50.83,44619.76537175937,28.5585,28.6259,28.5585,28.5697,44619.7654
2006-07-28 12:00:00,50.84,50.84,50.72,50.72,37113.63661763163,28.5754,28.5754,28.5079,28.5079,37113.6366
2006-07-28 12:05:00,50.74,50.85,50.72,50.82,42326.22603022034,28.5192,28.581,28.5079,28.5641,42326.226
2006-07-28 12:10:00,50.84,50.95,50.82,50.93,36279.62231161744,28.5754,28.6372,28.5641,28.6259,36279.6223
2006-07-28 12:15:00,50.93,50.95,50.78,50.81,34611.593699589044,28.6259,28.6372,28.5416,28.5585,34611.5937
2006-07-28 12:20:00,50.81,50.9,50.81,50.9,24603.42202741872,28.5585,28.6091,28.5585,28.6091,24603.422
2006-07-28 12:25:00,50.9,50.9,50.86,50.89,17722.804002801622,28.6091,28.6091,28.5866,28.6035,17722.804
2006-07-28 12:30:00,50.88,50.93,50.88,50.89,11259.193131191618,28.5978,28.6259,28.5978,28.6035,11259.1931
2006-07-28 12:35:00,50.89,50.93,50.86,50.92,27730.97567497195,28.6035,28.6259,28.5866,28.6203,27730.9757
2006-07-28 12:40:00,50.92,50.96,50.84,50.85,34194.58654658195,28.6203,28.6428,28.5754,28.581,34194.5865
2006-07-28 12:45:00,50.86,50.86,50.84,50.86,11259.193131191618,28.5866,28.5866,28.5754,28.5866,11259.1931
2006-07-28 12:50:00,50.86,50.89,50.83,50.86,24811.925603922267,28.5866,28.6035,28.5697,28.5866,24811.9256
2006-07-28 12:55:00,50.86,50.92,50.86,50.92,18765.32188531936,28.5866,28.6203,28.5866,28.6203,18765.3219
2006-07-28 13:00:00,50.92,50.96,50.92,50.94,48998.34047833389,28.6203,28.6428,28.6203,28.6316,48998.3405
2006-07-28 13:05:00,50.94,50.98,50.87,50.96,38364.65807665292,28.6316,28.654,28.5922,28.6428,38364.6581
2006-07-28 13:10:00,50.97,50.97,50.83,50.83,35237.104429099694,28.6484,28.6484,28.5697,28.5697,35237.1044
2006-07-28 13:15:00,50.84,50.94,50.84,50.93,28356.48640448259,28.5754,28.6316,28.5754,28.6259,28356.4864
2006-07-28 13:20:00,50.95,51.01,50.93,51.01,28147.982827979045,28.6372,28.6709,28.6259,28.6709,28147.9828
2006-07-28 13:25:00,50.98,51.0,50.96,50.99,41700.71530070969,28.654,28.6653,28.6428,28.6597,41700.7153
2006-07-28 13:30:00,50.99,51.0,50.93,50.98,26688.457792454206,28.6597,28.6653,28.6259,28.654,26688.4578
2006-07-28 13:35:00,50.98,51.08,50.95,50.95,88405.51643750456,28.654,28.7103,28.6372,28.6372,88405.5164
2006-07-28 13:40:00,50.95,50.99,50.81,50.86,74644.28038827036,28.6372,28.6597,28.5585,28.5866,74644.2804
2006-07-28 13:45:00,50.87,50.93,50.84,50.87,36071.11873511389,28.5922,28.6259,28.5754,28.5922,36071.1187
2006-07-28 13:50:00,50.85,50.89,50.82,50.88,18348.314732312265,28.581,28.6035,28.5641,28.5978,18348.3147
2006-07-28 13:55:00,50.86,50.9,50.79,50.79,26271.450639447103,28.5866,28.6091,28.5473,28.5473,26271.4506
2006-07-28 14:00:00,50.8,50.88,50.8,50.86,24603.42202741872,28.5529,28.5978,28.5529,28.5866,24603.422
2006-07-28 14:05:00,50.87,50.91,50.85,50.88,31275.53647553227,28.5922,28.6147,28.581,28.5978,31275.5365
2006-07-28 14:10:00,50.89,50.99,50.87,50.98,34403.0901230855,28.6035,28.6597,28.5922,28.654,34403.0901
2006-07-28 14:15:00,50.98,51.01,50.95,50.97,21892.87553287259,28.654,28.6709,28.6372,28.6484,21892.8755
2006-07-28 14:20:00,50.99,51.05,50.98,51.01,32318.054358050013,28.6597,28.6934,28.654,28.6709,32318.0544
2006-07-28 14:25:00,51.03,51.04,50.95,51.03,40241.19026518486,28.6822,28.6878,28.6372,28.6822,40241.1903
2006-07-28 14:30:00,51.03,51.03,50.88,50.92,33777.57939357485,28.6822,28.6822,28.5978,28.6203,33777.5794
2006-07-28 14:35:00,50.92,50.98,50.9,50.98,55670.45492644744,28.6203,28.654,28.6091,28.654,55670.4549
2006-07-28 14:40:00,50.98,50.99,50.88,50.96,35654.11158210679,28.654,28.6597,28.5978,28.6428,35654.1116
2006-07-28 14:45:00,50.96,50.98,50.91,50.96,18139.81115580872,28.6428,28.654,28.6147,28.6428,18139.8112
2006-07-28 14:50:00,50.96,50.97,50.92,50.97,24394.91845091517,28.6428,28.6484,28.6203,28.6484,24394.9185
2006-07-28 14:55:00,50.98,51.07,50.98,51.07,46287.79398378776,28.654,28.7046,28.654,28.7046,46287.794
2006-07-28 15:00:00,51.04,51.07,51.03,51.06,38573.16165315647,28.6878,28.7046,28.6822,28.699,38573.1617
2006-07-28 15:05:00,51.07,51.07,50.96,50.97,37530.64377063872,28.7046,28.7046,28.6428,28.6484,37530.6438
2006-07-28 15:10:00,50.97,51.02,50.96,51.0,40032.68668868131,28.6484,28.6765,28.6428,28.6653,40032.6867
2006-07-28 15:15:00,51.01,51.03,50.94,50.99,28356.48640448259,28.6709,28.6822,28.6316,28.6597,28356.4864
2006-07-28 15:20:00,50.99,51.08,50.99,51.03,67346.65521064616,28.6597,28.7103,28.6597,28.6822,67346.6552
2006-07-28 15:25:00,51.03,51.03,50.97,51.0,48789.83690183034,28.6822,28.6822,28.6484,28.6653,48789.8369
2006-07-28 15:30:00,51.0,51.04,51.0,51.04,45245.27610127002,28.6653,28.6878,28.6653,28.6878,45245.2761
2006-07-28 15:35:00,51.04,51.07,51.0,51.03,64010.59798658938,28.6878,28.7046,28.6653,28.6822,64010.598
2006-07-28 15:40:00,51.03,51.16,51.03,51.13,60257.53360952551,28.6822,28.7552,28.6822,28.7384,60257.5336
2006-07-28 15:45:00,51.14,51.25,51.12,51.13,58589.50499749712,28.744,28.8058,28.7327,28.7384,58589.505
2006-07-28 15:50:00,51.12,51.13,51.06,51.08,80899.38768337682,28.7327,28.7384,28.699,28.7103,80899.3877
2006-07-28 15:55:00,51.09,51.09,51.05,51.08,59423.51930351132,28.7159,28.7159,28.6934,28.7103,59423.5193
2006-07-31 09:30:00,51.18,51.31,51.16,51.27,97162.66665065358,28.7665,28.8395,28.7552,28.817,97162.6667
2006-07-31 09:35:00,51.27,51.54,51.27,51.48,137195.3533393349,28.817,28.9688,28.817,28.9351,137195.3533
2006-07-31 09:40:00,51.49,51.53,51.29,51.47,117179.00999499424,28.9407,28.9632,28.8283,28.9295,117179.01
2006-07-31 09:45:00,51.47,51.6,51.27,51.27,99456.20599219264,28.9295,29.0025,28.817,28.817,99456.206
2006-07-31 09:50:00,51.26,51.4,51.21,51.32,92784.09154407908,28.8114,28.8901,28.7833,28.8452,92784.0915
2006-07-31 09:55:00,51.32,51.39,51.22,51.22,89865.0414730294,28.8452,28.8845,28.7889,28.7889,89865.0415
2006-07-31 10:00:00,51.24,51.49,51.24,51.47,79022.85549484487,28.8002,28.9407,28.8002,28.9295,79022.8555
2006-07-31 10:05:00,51.49,51.53,51.26,51.27,97579.67380366068,28.9407,28.9632,28.8114,28.817,97579.6738
2006-07-31 10:10:00,51.28,51.41,51.2,51.24,112174.92415890908,28.8227,28.8957,28.7777,28.8002,112174.9242
2006-07-31 10:15:00,51.23,51.27,51.04,51.05,82358.91271890164,28.7946,28.817,28.6878,28.6934,82358.9127
2006-07-31 10:20:00,51.02,51.18,50.98,51.18,70474.20885819939,28.6765,28.7665,28.654,28.7665,70474.2089
2006-07-31 10:25:00,51.22,51.28,51.13,51.17,48581.33332532679,28.7889,28.8227,28.7384,28.7608,48581.3333
2006-07-31 10:30:00,51.18,51.18,51.01,51.06,59632.02288001486,28.7665,28.7665,28.6709,28.699,59632.0229
2006-07-31 10:35:00,51.06,51.11,50.95,51.11,84235.44490743359,28.699,28.7271,28.6372,28.7271,84235.4449
2006-07-31 10:40:00,51.12,51.19,51.01,51.17,66929.64805763906,28.7327,28.7721,28.6709,28.7608,66929.6481
2006-07-31 10:45:00,51.15,51.25,51.1,51.19,40449.69384168841,28.7496,28.8058,28.7215,28.7721,40449.6938
2006-07-31 10:50:00,51.19,51.42,51.16,51.42,67972.1659401568,28.7721,28.9014,28.7552,28.9014,67972.1659
2006-07-31 10:55:00,51.42,51.46,51.29,51.29,62551.07295106454,28.9014,28.9238,28.8283,28.8283,62551.073
2006-07-31 11:00:00,51.3,51.38,51.24,51.27,34611.593699589044,28.8339,28.8789,28.8002,28.817,34611.5937
2006-07-31 11:05:00,51.27,51.38,51.26,51.33,29399.00428700033,28.817,28.8789,28.8114,28.8508,29399.0043
2006-07-31 11:10:00,51.32,51.37,51.27,51.35,41700.71530070969,28.8452,28.8733,28.817,28.862,41700.7153
2006-07-31 11:15:00,51.34,51.51,51.33,51.44,86737.48782547617,28.8564,28.9519,28.8508,28.9126,86737.4878
2006-07-31 11:20:00,51.44,51.46,51.35,51.46,31692.54362853937,28.9126,28.9238,28.862,28.9238,31692.5436
2006-07-31 11:25:00,51.47,51.48,51.34,51.38,47747.3190193126,28.9295,28.9351,28.8564,28.8789,47747.319
2006-07-31 11:30:00,51.4,51.54,51.37,51.42,56295.96565595809,28.8901,28.9688,28.8733,28.9014,56295.9657
2006-07-31 11:35:00,51.44,51.53,51.39,51.51,34820.097276092594,28.9126,28.9632,28.8845,28.9519,34820.0973
2006-07-31 11:40:00,51.48,51.54,51.44,51.49,40032.68668868131,28.9351,28.9688,28.9126,28.9407,40032.6867
2006-07-31 11:45:00,51.52,51.53,51.44,51.51,30024.51501651098,28.9576,28.9632,28.9126,28.9519,30024.515
2006-07-31 11:50:00,51.55,51.55,51.41,51.52,32526.557934553563,28.9744,28.9744,28.8957,28.9576,32526.5579
2006-07-31 11:55:00,51.52,51.55,51.49,51.54,24394.91845091517,28.9576,28.9744,28.9407,28.9688,24394.9185
2006-07-31 12:00:00,51.56,51.6,51.49,51.56,34820.097276092594,28.98,29.0025,28.9407,28.98,34820.0973
2006-07-31 12:05:00,51.58,51.69,51.56,51.66,33777.57939357485,28.9913,29.0531,28.98,29.0363,33777.5794
2006-07-31 12:10:00,51.66,51.72,51.64,51.71,41909.21887721324,29.0363,29.07,29.025,29.0644,41909.2189
2006-07-31 12:15:00,51.68,51.74,51.66,51.74,41283.7081477026,29.0475,29.0812,29.0363,29.0812,41283.7081
2006-07-31 12:20:00,51.73,51.76,51.7,51.72,27313.96852196485,29.0756,29.0925,29.0587,29.07,27313.9685
2006-07-31 12:25:00,51.73,51.79,51.73,51.77,36905.13304112808,29.0756,29.1093,29.0756,29.0981,36905.133
2006-07-31 12:30:00,51.79,51.79,51.56,51.71,75895.30184729164,29.1093,29.1093,28.98,29.0644,75895.3018
2006-07-31 12:35:00,51.72,51.76,51.7,51.74,30024.51501651098,29.07,29.0925,29.0587,29.0812,30024.515
2006-07-31 12:40:00,51.74,51.77,51.68,51.74,33986.0829700784,29.0812,29.0981,29.0475,29.0812,33986.083
2006-07-31 12:45:00,51.74,51.78,51.7,51.78,34194.58654658195,29.0812,29.1037,29.0587,29.1037,34194.5865
2006-07-31 12:50:00,51.77,51.8,51.75,51.76,98622.19168617844,29.0981,29.1149,29.0868,29.0925,98622.1917
2006-07-31 12:55:00,51.77,51.8,51.74,51.75,34611.593699589044,29.0981,29.1149,29.0812,29.0868,34611.5937
2006-07-31 13:00:00,51.75,51.79,51.74,51.78,27939.47925147549,29.0868,29.1093,29.0812,29.1037,27939.4793
2006-07-31 13:05:00,51.79,51.85,51.77,51.85,92784.09154407908,29.1093,29.143,29.0981,29.143,92784.0915
2006-07-31 13:10:00,51.84,51.85,51.78,51.81,31484.04005203582,29.1374,29.143,29.1037,29.1206,31484.0401
2006-07-31 13:15:00,51.8,51.87,51.77,51.79,47538.81544280905,29.1149,29.1543,29.0981,29.1093,47538.8154
2006-07-31 13:20:00,51.77,51.84,51.73,51.82,55044.9441969368,29.0981,29.1374,29.0756,29.1262,55044.9442
2006-07-31 13:25:00,51.81,51.84,51.74,51.74,23560.90414490098,29.1206,29.1374,29.0812,29.0812,23560.9041
2006-07-31 13:30:00,51.75,51.84,51.75,51.84,23977.911297908075,29.0868,29.1374,29.0868,29.1374,23977.9113
2006-07-31 13:35:00,51.83,51.96,51.82,51.9,53376.91558490841,29.1318,29.2049,29.1262,29.1711,53376.9156
2006-07-31 13:40:00,51.91,51.98,51.86,51.9,43785.75106574518,29.1768,29.2161,29.1487,29.1711,43785.7511
2006-07-31 13:45:00,51.89,51.99,51.85,51.85,68180.66951666035,29.1655,29.2217,29.143,29.143,68180.6695
2006-07-31 13:50:00,51.85,51.87,51.81,51.83,86945.99140197971,29.143,29.1543,29.1206,29.1318,86945.9914
2006-07-31 13:55:00,51.83,51.89,51.79,51.79,60049.03003302196,29.1318,29.1655,29.1093,29.1093,60049.03
2006-07-31 14:00:00,51.79,51.81,51.76,51.78,52751.40485539776,29.1093,29.1206,29.0925,29.1037,52751.4049
2006-07-31 14:05:00,51.77,51.81,51.71,51.79,75269.791117781,29.0981,29.1206,29.0644,29.1093,75269.7911
2006-07-31 14:10:00,51.8,51.82,51.75,51.82,26896.96136895776,29.1149,29.1262,29.0868,29.1262,26896.9614
2006-07-31 14:15:00,51.81,51.86,51.81,51.86,37739.14734714227,29.1206,29.1487,29.1206,29.1487,37739.1473
2006-07-31 14:20:00,51.85,51.94,51.83,51.94,39198.67238266712,29.143,29.1936,29.1318,29.1936,39198.6724
2006-07-31 14:25:00,51.93,51.98,51.9,51.92,40658.19741819195,29.188,29.2161,29.1711,29.1824,40658.1974
2006-07-31 14:30:00,51.91,51.94,51.85,51.86,57546.987114979376,29.1768,29.1936,29.143,29.1487,57546.9871
2006-07-31 14:35:00,51.9,51.9,51.82,51.83,39615.67953567421,29.1711,29.1711,29.1262,29.1318,39615.6795
2006-07-31 14:40:00,51.84,51.85,51.69,51.7,43577.24748924163,29.1374,29.143,29.0531,29.0587,43577.2475
2006-07-31 14:45:00,51.72,51.79,51.68,51.77,68597.67666966745,29.07,29.1093,29.0475,29.0981,68597.6767
2006-07-31 14:50:00,51.77,51.79,51.74,51.75,29607.507863503884,29.0981,29.1093,29.0812,29.0868,29607.5079
2006-07-31 14:55:00,51.76,51.8,51.73,51.8,56087.46207945454,29.0925,29.1149,29.0756,29.1149,56087.4621
2006-07-31 15:00:00,51.8,51.86,51.77,51.78,53585.41916141196,29.1149,29.1487,29.0981,29.1037,53585.4192
2006-07-31 15:05:00,51.77,51.84,51.77,51.83,28564.98998098614,29.0981,29.1374,29.0981,29.1318,28564.99
2006-07-31 15:10:00,51.84,51.85,51.78,51.81,59423.51930351132,29.1374,29.143,29.1037,29.1206,59423.5193
2006-07-31 15:15:00,51.81,51.87,51.81,51.86,35445.608005603244,29.1206,29.1543,29.1206,29.1487,35445.608
2006-07-31 15:20:00,51.86,51.88,51.7,51.72,85903.47351946197,29.1487,29.1599,29.0587,29.07,85903.4735
2006-07-31 15:25:00,51.74,51.77,51.71,51.75,40658.19741819195,29.0812,29.0981,29.0644,29.0868,40658.1974
2006-07-31 15:30:00,51.74,51.8,51.71,51.75,53793.92273791551,29.0812,29.1149,29.0644,29.0868,53793.9227
2006-07-31 15:35:00,51.75,51.79,51.7,51.77,60466.03718602906,29.0868,29.1093,29.0587,29.0981,60466.0372
2006-07-31 15:40:00,51.77,51.83,51.74,51.75,62134.06579805745,29.0981,29.1318,29.0812,29.0868,62134.0658
2006-07-31 15:45:00,51.75,51.76,51.67,51.75,85277.96278995133,29.0868,29.0925,29.0419,29.0868,85277.9628
2006-07-31 15:50:00,51.74,51.77,51.71,51.76,111757.91700590198,29.0812,29.0981,29.0644,29.0925,111757.917
2006-07-31 15:55:00,51.76,51.79,51.74,51.74,141365.42486940586,29.0925,29.1093,29.0812,29.0812,141365.4249
2006-08-01 09:30:00,51.63,51.63,51.52,51.63,81941.90556589456,29.0194,29.0194,28.9576,29.0194,81941.9056
2006-08-01 09:35:00,51.63,51.9,51.63,51.87,98830.69526268198,29.0194,29.1711,29.0194,29.1543,98830.6953
2006-08-01 09:40:00,51.87,52.02,51.79,51.91,193908.32614830008,29.1543,29.2386,29.1093,29.1768,193908.3261
2006-08-01 09:45:00,51.92,52.02,51.88,51.98,115093.97422995877,29.1824,29.2386,29.1599,29.2161,115093.9742
2006-08-01 09:50:00,51.98,52.0,51.88,51.98,66095.63375162486,29.2161,29.2274,29.1599,29.2161,66095.6338
2006-08-01 09:55:00,51.96,52.11,51.86,52.08,96537.15592114294,29.2049,29.2892,29.1487,29.2723,96537.1559
2006-08-01 10:00:00,52.08,52.09,51.68,51.74,143658.9642109449,29.2723,29.2779,29.0475,29.0812,143658.9642
2006-08-01 10:05:00,51.75,51.75,51.56,51.56,183691.6508996262,29.0868,29.0868,28.98,28.98,183691.6509
2006-08-01 10:10:00,51.57,51.62,51.37,51.37,101541.24175722813,28.9857,29.0138,28.8733,28.8733,101541.2418
2006-08-01 10:15:00,51.37,51.54,51.34,51.53,120515.06721905102,28.8733,28.9688,28.8564,28.9632,120515.0672
2006-08-01 10:20:00,51.52,51.6,51.41,51.43,79856.86980085907,28.9576,29.0025,28.8957,28.907,79856.8698
2006-08-01 10:25:00,51.46,51.52,51.39,51.5,65261.61944561068,28.9238,28.9576,28.8845,28.9463,65261.6194
2006-08-01 10:30:00,51.5,51.56,51.36,51.55,72559.24462323487,28.9463,28.98,28.8676,28.9744,72559.2446
2006-08-01 10:35:00,51.55,51.65,51.46,51.59,109047.37051135584,28.9744,29.0306,28.9238,28.9969,109047.3705
2006-08-01 10:40:00,51.6,51.7,51.6,51.68,56504.46923246163,29.0025,29.0587,29.0025,29.0475,56504.4692
2006-08-01 10:45:00,51.68,51.74,51.61,51.61,53376.91558490841,29.0475,29.0812,29.0081,29.0081,53376.9156
2006-08-01 10:50:00,51.6,51.63,51.51,51.63,26271.450639447103,29.0025,29.0194,28.9519,29.0194,26271.4506
2006-08-01 10:55:00,51.63,51.63,51.55,51.55,39198.67238266712,29.0194,29.0194,28.9744,28.9744,39198.6724
2006-08-01 11:00:00,51.55,51.6,51.53,51.59,59006.51215050422,28.9744,29.0025,28.9632,28.9969,59006.5122
2006-08-01 11:05:00,51.59,51.68,51.56,51.62,33152.06866406421,28.9969,29.0475,28.98,29.0138,33152.0687
2006-08-01 11:10:00,51.62,51.63,51.56,51.62,27730.97567497195,29.0138,29.0194,28.98,29.0138,27730.9757
2006-08-01 11:15:00,51.61,51.61,51.37,51.51,46704.80113679486,29.0081,29.0081,28.8733,28.9519,46704.8011
2006-08-01 11:20:00,51.51,51.51,51.43,51.48,67555.1587871497,28.9519,28.9519,28.907,28.9351,67555.1588
2006-08-01 11:25:00,51.47,51.53,51.45,51.53,46496.297560291314,28.9295,28.9632,28.9182,28.9632,46496.2976
2006-08-01 11:30:00,51.51,51.63,51.49,51.63,42951.736759730986,28.9519,29.0194,28.9407,29.0194,42951.7368
2006-08-01 11:35:00,51.63,51.79,51.61,51.79,49623.851207844535,29.0194,29.1093,29.0081,29.1093,49623.8512
2006-08-01 11:40:00,51.78,51.92,51.78,51.87,57963.99426798648,29.1037,29.1824,29.1037,29.1543,57963.9943
2006-08-01 11:45:00,51.86,51.93,51.82,51.82,47747.3190193126,29.1487,29.188,29.1262,29.1262,47747.319
2006-08-01 11:50:00,51.8,51.85,51.76,51.77,60257.53360952551,29.1149,29.143,29.0925,29.0981,60257.5336
2006-08-01 11:55:00,51.78,51.82,51.7,51.76,75895.30184729164,29.1037,29.1262,29.0587,29.0925,75895.3018
2006-08-01 12:00:00,51.76,51.86,51.74,51.84,49415.34763134099,29.0925,29.1487,29.0812,29.1374,49415.3476
2006-08-01 12:05:00,51.85,51.89,51.79,51.88,39824.18311217776,29.143,29.1655,29.1093,29.1599,39824.1831
2006-08-01 12:10:00,51.88,51.97,51.87,51.89,63385.08725707874,29.1599,29.2105,29.1543,29.1655,63385.0873
2006-08-01 12:15:00,51.9,51.91,51.78,51.79,44202.75821875228,29.1711,29.1768,29.1037,29.1093,44202.7582
2006-08-01 12:20:00,51.76,51.77,51.63,51.67,83401.43060141939,29.0925,29.0981,29.0194,29.0419,83401.4306
2006-08-01 12:25:00,51.68,51.71,51.56,51.58,29399.00428700033,29.0475,29.0644,28.98,28.9913,29399.0043
2006-08-01 12:30:00,51.58,51.64,51.53,51.62,21684.371956369043,28.9913,29.025,28.9632,29.0138,21684.372
2006-08-01 12:35:00,51.61,51.73,51.54,51.73,23352.40056839743,29.0081,29.0756,28.9688,29.0756,23352.4006
2006-08-01 12:40:00,51.72,51.75,51.55,51.72,25645.939909936464,29.07,29.0868,28.9744,29.07,25645.9399
2006-08-01 12:45:00,51.71,51.72,51.63,51.64,31484.04005203582,29.0644,29.07,29.0194,29.025,31484.0401
2006-08-01 12:50:00,51.63,51.69,51.59,51.68,30858.529322525173,29.0194,29.0531,28.9969,29.0475,30858.5293
2006-08-01 12:55:00,51.68,51.79,51.67,51.74,29816.01144000743,29.0475,29.1093,29.0419,29.0812,29816.0114
2006-08-01 13:00:00,51.73,51.76,51.64,51.65,23352.40056839743,29.0756,29.0925,29.025,29.0306,23352.4006
2006-08-01 13:05:00,51.65,51.7,51.64,51.66,15220.76108475904,29.0306,29.0587,29.025,29.0363,15220.7611
2006-08-01 13:10:00,51.66,51.68,51.63,51.68,11676.200284198714,29.0363,29.0475,29.0194,29.0475,11676.2003
2006-08-01 13:15:00,51.68,51.68,51.6,51.62,17305.796849794522,29.0475,29.0475,29.0025,29.0138,17305.7968
2006-08-01 13:20:00,51.63,51.64,51.56,51.56,34194.58654658195,29.0194,29.025,28.98,28.98,34194.5865
2006-08-01 13:25:00,51.56,51.57,51.45,51.51,50457.865513858735,28.98,28.9857,28.9182,28.9519,50457.8655
2006-08-01 13:30:00,51.47,51.49,51.42,51.46,74435.7768117668,28.9295,28.9407,28.9014,28.9238,74435.7768
2006-08-01 13:35:00,51.44,51.46,51.43,51.46,65678.62659861778,28.9126,28.9238,28.907,28.9238,65678.6266
2006-08-01 13:40:00,51.45,51.47,51.4,51.41,49415.34763134099,28.9182,28.9295,28.8901,28.8957,49415.3476
2006-08-01 13:45:00,51.4,51.58,51.4,51.54,81733.401989391,28.8901,28.9913,28.8901,28.9688,81733.402
2006-08-01 13:50:00,51.54,51.54,51.43,51.45,34820.097276092594,28.9688,28.9688,28.907,28.9182,34820.0973
2006-08-01 13:55:00,51.44,51.49,51.37,51.41,35445.608005603244,28.9126,28.9407,28.8733,28.8957,35445.608
2006-08-01 14:00:00,51.41,51.49,51.35,51.39,68180.66951666035,28.8957,28.9407,28.862,28.8845,68180.6695
2006-08-01 14:05:00,51.38,51.41,51.36,51.39,46287.79398378776,28.8789,28.8957,28.8676,28.8845,46287.794
2006-08-01 14:10:00,51.41,51.44,51.38,51.42,36071.11873511389,28.8957,28.9126,28.8789,28.9014,36071.1187
2006-08-01 14:15:00,51.41,51.52,51.41,51.5,36696.62946462453,28.8957,28.9576,28.8957,28.9463,36696.6295
2006-08-01 14:20:00,51.51,51.52,51.43,51.47,27730.97567497195,28.9519,28.9576,28.907,28.9295,27730.9757
2006-08-01 14:25:00,51.47,51.49,51.36,51.41,57129.97996197228,28.9295,28.9407,28.8676,28.8957,57129.98
2006-08-01 14:30:00,51.42,51.46,51.4,51.4,24603.42202741872,28.9014,28.9238,28.8901,28.8901,24603.422
2006-08-01 14:35:00,51.41,51.45,51.4,51.4,22726.889838886786,28.8957,28.9182,28.8901,28.8901,22726.8898
2006-08-01 14:40:00,51.42,51.43,51.37,51.43,38573.16165315647,28.9014,28.907,28.8733,28.907,38573.1617
2006-08-01 14:45:00,51.43,51.47,51.42,51.43,27730.97567497195,28.907,28.9295,28.9014,28.907,27730.9757
2006-08-01 14:50:00,51.43,51.55,51.41,51.55,55253.44777344035,28.907,28.9744,28.8957,28.9744,55253.4478
2006-08-01 14:55:00,51.55,51.59,51.51,51.58,40032.68668868131,28.9744,28.9969,28.9519,28.9913,40032.6867
2006-08-01 15:00:00,51.6,51.6,51.51,51.53,38781.665229660015,29.0025,29.0025,28.9519,28.9632,38781.6652
2006-08-01 15:05:00,51.56,51.56,51.46,51.54,36279.62231161744,28.98,28.98,28.9238,28.9688,36279.6223
2006-08-01 15:10:00,51.55,51.57,51.49,51.5,21475.868379865493,28.9744,28.9857,28.9407,28.9463,21475.8684
2006-08-01 15:15:00,51.49,51.49,51.43,51.47,55878.95850295099,28.9407,28.9407,28.907,28.9295,55878.9585
2006-08-01 15:20:00,51.45,51.55,51.45,51.5,33360.57224056776,28.9182,28.9744,28.9182,28.9463,33360.5722
2006-08-01 15:25:00,51.5,51.58,51.46,51.57,49832.354784348085,28.9463,28.9913,28.9238,28.9857,49832.3548
2006-08-01 15:30:00,51.53,51.61,51.53,51.61,42951.736759730986,28.9632,29.0081,28.9632,29.0081,42951.7368
2006-08-01 15:35:00,51.59,51.66,51.56,51.66,31275.53647553227,28.9969,29.0363,28.98,29.0363,31275.5365
2006-08-01 15:40:00,51.67,51.74,51.64,51.71,63385.08725707874,29.0419,29.0812,29.025,29.0644,63385.0873
2006-08-01 15:45:00,51.72,51.76,51.68,51.74,92575.58796757551,29.07,29.0925,29.0475,29.0812,92575.588
2006-08-01 15:50:00,51.74,51.8,51.73,51.74,63593.59083358228,29.0812,29.1149,29.0756,29.0812,63593.5908
2006-08-01 15:55:00,51.74,51.74,51.59,51.69,106753.83116981684,29.0812,29.0812,28.9969,29.0531,106753.8312
2006-08-02 09:30:00,52.28,52.34,52.18,52.22,188487.23315920783,29.3847,29.4185,29.3285,29.351,188487.2332
2006-08-02 09:35:00,52.23,52.37,52.18,52.33,105502.80971079553,29.3566,29.4353,29.3285,29.4128,105502.8097
2006-08-02 09:40:00,52.3,52.35,52.25,52.31,80273.87695386616,29.396,29.4241,29.3679,29.4016,80273.877
2006-08-02 09:45:00,52.31,52.4,52.21,52.4,62551.07295106454,29.4016,29.4522,29.3454,29.4522,62551.073
2006-08-02 09:50:00,52.4,52.65,52.32,52.65,96328.6523446394,29.4522,29.5927,29.4072,29.5927,96328.6523
2006-08-02 09:55:00,52.63,52.71,52.54,52.62,109047.37051135584,29.5815,29.6264,29.5309,29.5758,109047.3705
2006-08-02 10:00:00,52.62,52.75,52.52,52.69,90490.55220254004,29.5758,29.6489,29.5196,29.6152,90490.5522
2006-08-02 10:05:00,52.69,52.75,52.63,52.73,116762.00284198717,29.6152,29.6489,29.5815,29.6377,116762.0028
2006-08-02 10:10:00,52.73,52.78,52.66,52.68,125936.16020814328,29.6377,29.6658,29.5983,29.6096,125936.1602
2006-08-02 10:15:00,52.67,52.8,52.63,52.64,139488.89268087392,29.6039,29.677,29.5815,29.5871,139488.8927
2006-08-02 10:20:00,52.64,52.72,52.63,52.66,66929.64805763906,29.5871,29.632,29.5815,29.5983,66929.6481
2006-08-02 10:25:00,52.66,52.66,52.47,52.48,167845.37908535652,29.5983,29.5983,29.4915,29.4971,167845.3791
2006-08-02 10:30:00,52.47,52.67,52.47,52.57,212256.6408806124,29.4915,29.6039,29.4915,29.5477,212256.6409
2006-08-02 10:35:00,52.57,52.71,52.47,52.68,114051.456347441,29.5477,29.6264,29.4915,29.6096,114051.4563
2006-08-02 10:40:00,52.65,52.85,52.65,52.82,126144.66378464682,29.5927,29.7051,29.5927,29.6882,126144.6638
2006-08-02 10:45:00,52.8,52.91,52.79,52.82,89031.0271670152,29.677,29.7388,29.6714,29.6882,89031.0272
2006-08-02 10:50:00,52.81,52.86,52.74,52.76,79856.86980085907,29.6826,29.7107,29.6433,29.6545,79856.8698
2006-08-02 10:55:00,52.76,52.83,52.76,52.8,40032.68668868131,29.6545,29.6939,29.6545,29.677,40032.6867
2006-08-02 11:00:00,52.8,52.85,52.8,52.82,45453.77967777357,29.677,29.7051,29.677,29.6882,45453.7797
2006-08-02 11:05:00,52.84,52.84,52.76,52.79,64427.60513959648,29.6995,29.6995,29.6545,29.6714,64427.6051
2006-08-02 11:10:00,52.8,52.99,52.79,52.99,67763.66236365326,29.677,29.7838,29.6714,29.7838,67763.6624
2006-08-02 11:15:00,52.97,53.05,52.97,53.04,112591.93131191618,29.7726,29.8175,29.7726,29.8119,112591.9313
2006-08-02 11:20:00,53.04,53.08,53.0,53.04,89656.53789652584,29.8119,29.8344,29.7894,29.8119,89656.5379
2006-08-02 11:25:00,53.04,53.08,53.03,53.07,67138.1516341426,29.8119,29.8344,29.8063,29.8288,67138.1516
2006-08-02 11:30:00,53.09,53.18,53.09,53.14,103417.77394576004,29.84,29.8906,29.84,29.8681,103417.7739
2006-08-02 11:35:00,53.14,53.16,53.06,53.12,72767.74819973842,29.8681,29.8793,29.8231,29.8569,72767.7482
2006-08-02 11:40:00,53.1,53.17,53.09,53.11,53168.41200840486,29.8456,29.885,29.84,29.8512,53168.412
2006-08-02 11:45:00,53.11,53.14,53.09,53.09,60883.04433903616,29.8512,29.8681,29.84,29.84,60883.0443
2006-08-02 11:50:00,53.1,53.11,53.03,53.08,54836.44062043325,29.8456,29.8512,29.8063,29.8344,54836.4406
2006-08-02 11:55:00,53.08,53.14,53.04,53.14,54419.43346742616,29.8344,29.8681,29.8119,29.8681,54419.4335
2006-08-02 12:00:00,53.14,53.15,52.96,53.01,76520.81257680229,29.8681,29.8737,29.7669,29.795,76520.8126
2006-08-02 12:05:00,53.01,53.06,52.92,53.04,47955.82259581615,29.795,29.8231,29.7445,29.8119,47955.8226
2006-08-02 12:10:00,53.03,53.03,52.9,52.93,46913.30471329841,29.8063,29.8063,29.7332,29.7501,46913.3047
2006-08-02 12:15:00,52.92,52.97,52.88,52.95,33569.0758170713,29.7445,29.7726,29.722,29.7613,33569.0758
2006-08-02 12:20:00,52.9,52.95,52.81,52.81,38156.15450014937,29.7332,29.7613,29.6826,29.6826,38156.1545
2006-08-02 12:25:00,52.82,52.85,52.69,52.73,64010.59798658938,29.6882,29.7051,29.6152,29.6377,64010.598
2006-08-02 12:30:00,52.73,52.92,52.66,52.68,49832.354784348085,29.6377,29.7445,29.5983,29.6096,49832.3548
2006-08-02 12:35:00,52.68,52.68,52.61,52.66,43368.743912738086,29.6096,29.6096,29.5702,29.5983,43368.7439
2006-08-02 12:40:00,52.66,52.67,52.59,52.61,40658.19741819195,29.5983,29.6039,29.559,29.5702,40658.1974
2006-08-02 12:45:00,52.62,52.62,52.54,52.54,30441.52216951808,29.5758,29.5758,29.5309,29.5309,30441.5222
2006-08-02 12:50:00,52.55,52.62,52.53,52.54,49415.34763134099,29.5365,29.5758,29.5252,29.5309,49415.3476
2006-08-02 12:55:00,52.55,52.56,52.5,52.52,40866.7009946955,29.5365,29.5421,29.5084,29.5196,40866.701
2006-08-02 13:00:00,52.53,52.62,52.53,52.6,26271.450639447103,29.5252,29.5758,29.5252,29.5646,26271.4506
2006-08-02 13:05:00,52.62,52.62,52.54,52.54,28356.48640448259,29.5758,29.5758,29.5309,29.5309,28356.4864
2006-08-02 13:10:00,52.55,52.64,52.54,52.62,32318.054358050013,29.5365,29.5871,29.5309,29.5758,32318.0544
2006-08-02 13:15:00,52.63,52.67,52.54,52.56,30650.025746021627,29.5815,29.6039,29.5309,29.5421,30650.0257
2006-08-02 13:20:00,52.54,52.54,52.42,52.45,42951.736759730986,29.5309,29.5309,29.4634,29.4803,42951.7368
2006-08-02 13:25:00,52.45,52.55,52.45,52.51,55044.9441969368,29.4803,29.5365,29.4803,29.514,55044.9442
2006-08-02 13:30:00,52.51,52.61,52.5,52.52,35862.61515861034,29.514,29.5702,29.5084,29.5196,35862.6152
2006-08-02 13:35:00,52.52,52.54,52.48,52.49,43160.240336234536,29.5196,29.5309,29.4971,29.5028,43160.2403
2006-08-02 13:40:00,52.48,52.48,52.43,52.45,41075.20457119905,29.4971,29.4971,29.469,29.4803,41075.2046
2006-08-02 13:45:00,52.45,52.5,52.44,52.46,29816.01144000743,29.4803,29.5084,29.4747,29.4859,29816.0114
2006-08-02 13:50:00,52.47,52.51,52.46,52.49,29607.507863503884,29.4915,29.514,29.4859,29.5028,29607.5079
2006-08-02 13:55:00,52.48,52.55,52.46,52.55,81524.89841288746,29.4971,29.5365,29.4859,29.5365,81524.8984
2006-08-02 14:00:00,52.55,52.62,52.54,52.59,26896.96136895776,29.5365,29.5758,29.5309,29.559,26896.9614
2006-08-02 14:05:00,52.59,52.63,52.57,52.63,25645.939909936464,29.559,29.5815,29.5477,29.5815,25645.9399
2006-08-02 14:10:00,52.63,52.64,52.57,52.57,29816.01144000743,29.5815,29.5871,29.5477,29.5477,29816.0114
2006-08-02 14:15:00,52.57,52.58,52.53,52.54,42534.729606723886,29.5477,29.5534,29.5252,29.5309,42534.7296
2006-08-02 14:20:00,52.55,52.57,52.45,52.45,40449.69384168841,29.5365,29.5477,29.4803,29.4803,40449.6938
2006-08-02 14:25:00,52.44,52.45,52.2,52.22,115302.47780646232,29.4747,29.4803,29.3398,29.351,115302.4778
2006-08-02 14:30:00,52.22,52.31,52.18,52.21,125102.14590212908,29.351,29.4016,29.3285,29.3454,125102.1459
2006-08-02 14:35:00,52.2,52.2,51.99,52.0,171598.4434624204,29.3398,29.3398,29.2217,29.2274,171598.4435
2006-08-02 14:40:00,52.0,52.08,51.88,51.9,184942.6723586475,29.2274,29.2723,29.1599,29.1711,184942.6724
2006-08-02 14:45:00,51.9,51.97,51.86,51.93,144701.48209346263,29.1711,29.2105,29.1487,29.188,144701.4821
2006-08-02 14:50:00,51.92,51.95,51.84,51.84,74018.7696587597,29.1824,29.1993,29.1374,29.1374,74018.7697
2006-08-02 14:55:00,51.84,51.91,51.63,51.68,120723.57079555457,29.1374,29.1768,29.0194,29.0475,120723.5708
2006-08-02 15:00:00,51.66,51.69,51.49,51.51,144492.9785169591,29.0363,29.0531,28.9407,28.9519,144492.9785
2006-08-02 15:05:00,51.52,51.63,51.51,51.56,126770.17451415748,28.9576,29.0194,28.9519,28.98,126770.1745
2006-08-02 15:10:00,51.56,51.56,51.41,51.5,96328.6523446394,28.98,28.98,28.8957,28.9463,96328.6523
2006-08-02 15:15:00,51.5,51.63,51.5,51.61,67346.65521064616,28.9463,29.0194,28.9463,29.0081,67346.6552
2006-08-02 15:20:00,51.6,51.71,51.54,51.59,93826.6094265968,29.0025,29.0644,28.9688,28.9969,93826.6094
2006-08-02 15:25:00,51.59,51.71,51.58,51.66,79648.36622435552,28.9969,29.0644,28.9913,29.0363,79648.3662
2006-08-02 15:30:00,51.66,51.81,51.65,51.75,96745.6594976465,29.0363,29.1206,29.0306,29.0868,96745.6595
2006-08-02 15:35:00,51.73,51.74,51.6,51.67,81107.89125988036,29.0756,29.0812,29.0025,29.0419,81107.8913
2006-08-02 15:40:00,51.68,51.81,51.68,51.81,75686.7982707881,29.0475,29.1206,29.0475,29.1206,75686.7983
2006-08-02 15:45:00,51.81,51.82,51.74,51.78,96745.6594976465,29.1206,29.1262,29.0812,29.1037,96745.6595
2006-08-02 15:50:00,51.8,51.81,51.66,51.66,70682.71243470293,29.1149,29.1206,29.0363,29.0363,70682.7124
2006-08-02 15:55:00,51.66,51.72,51.62,51.63,244366.1916621588,29.0363,29.07,29.0138,29.0194,244366.1917
2006-08-03 09:30:00,50.77,50.84,50.74,50.83,245825.71669768365,28.536,28.5754,28.5192,28.5697,245825.7167
2006-08-03 09:35:00,50.83,50.98,50.78,50.93,146369.51070549103,28.5697,28.654,28.5416,28.6259,146369.5107
2006-08-03 09:40:00,50.91,51.02,50.77,51.02,142824.94990493072,28.6147,28.6765,28.536,28.6765,142824.9499
2006-08-03 09:45:00,51.02,51.12,50.98,51.08,135318.82115080295,28.6765,28.7327,28.654,28.7103,135318.8212
2006-08-03 09:50:00,51.07,51.27,51.04,51.11,125727.65663163974,28.7046,28.817,28.6878,28.7271,125727.6566
2006-08-03 09:55:00,51.12,51.16,51.06,51.07,155752.17164815072,28.7327,28.7552,28.699,28.7046,155752.1716
2006-08-03 10:00:00,51.07,51.24,51.06,51.19,140531.41056339166,28.7046,28.8002,28.699,28.7721,140531.4106
2006-08-03 10:05:00,51.19,51.36,51.19,51.3,116762.00284198717,28.7721,28.8676,28.7721,28.8339,116762.0028
2006-08-03 10:10:00,51.29,51.31,51.11,51.25,118638.53503051908,28.8283,28.8395,28.7271,28.8058,118638.535
2006-08-03 10:15:00,51.24,51.56,51.24,51.56,120306.56364254748,28.8002,28.98,28.8002,28.98,120306.5636
2006-08-03 10:20:00,51.56,51.61,51.49,51.54,91533.0700850578,28.98,29.0081,28.9407,28.9688,91533.0701
2006-08-03 10:25:00,51.52,51.65,51.51,51.63,105502.80971079553,28.9576,29.0306,28.9519,29.0194,105502.8097
2006-08-03 10:30:00,51.63,51.67,51.37,51.5,131148.74962073198,29.0194,29.0419,28.8733,28.9463,131148.7496
2006-08-03 10:35:00,51.5,51.5,51.26,51.32,115927.98853597297,28.9463,28.9463,28.8114,28.8452,115927.9885
2006-08-03 10:40:00,51.32,51.56,51.29,51.43,67972.1659401568,28.8452,28.98,28.8283,28.907,67972.1659
2006-08-03 10:45:00,51.42,51.46,51.26,51.46,68389.1730931639,28.9014,28.9238,28.8114,28.9238,68389.1731
2006-08-03 10:50:00,51.46,51.47,51.38,51.39,67972.1659401568,28.9238,28.9295,28.8789,28.8845,67972.1659
2006-08-03 10:55:00,51.39,51.49,51.35,51.38,113217.44204142682,28.8845,28.9407,28.862,28.8789,113217.442
2006-08-03 11:00:00,51.38,51.45,51.35,51.4,49206.84405483744,28.8789,28.9182,28.862,28.8901,49206.8441
2006-08-03 11:05:00,51.4,51.41,51.28,51.37,91324.56650855424,28.8901,28.8957,28.8227,28.8733,91324.5665
2006-08-03 11:10:00,51.37,51.42,51.34,51.39,44619.76537175937,28.8733,28.9014,28.8564,28.8845,44619.7654
2006-08-03 11:15:00,51.38,51.39,51.29,51.29,41283.7081477026,28.8789,28.8845,28.8283,28.8283,41283.7081
2006-08-03 11:20:00,51.28,51.29,51.16,51.16,52751.40485539776,28.8227,28.8283,28.7552,28.7552,52751.4049
2006-08-03 11:25:00,51.19,51.23,51.16,51.21,52959.90843190131,28.7721,28.7946,28.7552,28.7833,52959.9084
2006-08-03 11:30:00,51.2,51.31,51.13,51.26,57129.97996197228,28.7777,28.8395,28.7384,28.8114,57129.98
2006-08-03 11:35:00,51.27,51.27,51.18,51.19,52125.89412588712,28.817,28.817,28.7665,28.7721,52125.8941
2006-08-03 11:40:00,51.2,51.26,51.15,51.21,50040.85836085164,28.7777,28.8114,28.7496,28.7833,50040.8584
2006-08-03 11:45:00,51.2,51.31,51.19,51.29,41492.21172420615,28.7777,28.8395,28.7721,28.8283,41492.2117
2006-08-03 11:50:00,51.3,51.37,51.28,51.35,31067.032899028723,28.8339,28.8733,28.8227,28.862,31067.0329
2006-08-03 11:55:00,51.35,51.35,51.3,51.32,43577.24748924163,28.862,28.862,28.8339,28.8452,43577.2475
2006-08-03 12:00:00,51.32,51.39,51.31,51.36,34611.593699589044,28.8452,28.8845,28.8395,28.8676,34611.5937
2006-08-03 12:05:00,51.35,51.35,51.22,51.27,39198.67238266712,28.862,28.862,28.7889,28.817,39198.6724
2006-08-03 12:10:00,51.28,51.3,51.21,51.3,26896.96136895776,28.8227,28.8339,28.7833,28.8339,26896.9614
2006-08-03 12:15:00,51.29,51.32,51.27,51.28,25645.939909936464,28.8283,28.8452,28.817,28.8227,25645.9399
2006-08-03 12:20:00,51.28,51.29,51.23,51.28,18973.82546182291,28.8227,28.8283,28.7946,28.8227,18973.8255
2006-08-03 12:25:00,51.28,51.3,51.27,51.27,18139.81115580872,28.8227,28.8339,28.817,28.817,18139.8112
2006-08-03 12:30:00,51.27,51.36,51.27,51.35,31901.04720504292,28.817,28.8676,28.817,28.862,31901.0472
2006-08-03 12:35:00,51.35,51.41,51.3,51.39,43368.743912738086,28.862,28.8957,28.8339,28.8845,43368.7439
2006-08-03 12:40:00,51.43,51.45,51.38,51.4,23352.40056839743,28.907,28.9182,28.8789,28.8901,23352.4006
2006-08-03 12:45:00,51.4,51.41,51.33,51.35,35237.104429099694,28.8901,28.8957,28.8508,28.862,35237.1044
2006-08-03 12:50:00,51.36,51.41,51.36,51.38,33986.0829700784,28.8676,28.8957,28.8676,28.8789,33986.083
2006-08-03 12:55:00,51.37,51.45,51.36,51.45,27105.464945461303,28.8733,28.9182,28.8676,28.9182,27105.4649
2006-08-03 13:00:00,51.44,51.63,51.44,51.63,53376.91558490841,28.9126,29.0194,28.9126,29.0194,53376.9156
2006-08-03 13:05:00,51.63,51.69,51.55,51.55,67346.65521064616,29.0194,29.0531,28.9744,28.9744,67346.6552
2006-08-03 13:10:00,51.57,51.61,51.51,51.51,43785.75106574518,28.9857,29.0081,28.9519,28.9519,43785.7511
2006-08-03 13:15:00,51.51,51.6,51.49,51.58,102166.75248673875,28.9519,29.0025,28.9407,28.9913,102166.7525
2006-08-03 13:20:00,51.58,51.63,51.54,51.6,69223.18739917809,28.9913,29.0194,28.9688,29.0025,69223.1874
2006-08-03 13:25:00,51.59,51.6,51.39,51.41,70682.71243470293,28.9969,29.0025,28.8845,28.8957,70682.7124
2006-08-03 13:30:00,51.39,51.46,51.39,51.43,51917.39054938357,28.8845,28.9238,28.8845,28.907,51917.3905
2006-08-03 13:35:00,51.43,51.46,51.41,51.46,63802.09441008583,28.907,28.9238,28.8957,28.9238,63802.0944
2006-08-03 13:40:00,51.46,51.56,51.45,51.56,36071.11873511389,28.9238,28.98,28.9182,28.98,36071.1187
2006-08-03 13:45:00,51.56,51.6,51.41,51.47,63176.58368057519,28.98,29.0025,28.8957,28.9295,63176.5837
2006-08-03 13:50:00,51.47,51.54,51.43,51.45,80690.88410687326,28.9295,28.9688,28.907,28.9182,80690.8841
2006-08-03 13:55:00,51.46,51.46,51.32,51.33,74852.7839647739,28.9238,28.9238,28.8452,28.8508,74852.784
2006-08-03 14:00:00,51.33,51.44,51.33,51.44,59423.51930351132,28.8508,28.9126,28.8508,28.9126,59423.5193
2006-08-03 14:05:00,51.45,51.48,51.39,51.45,38573.16165315647,28.9182,28.9351,28.8845,28.9182,38573.1617
2006-08-03 14:10:00,51.47,51.7,51.47,51.7,64219.10156309293,28.9295,29.0587,28.9295,29.0587,64219.1016
2006-08-03 14:15:00,51.7,51.7,51.47,51.49,67763.66236365326,29.0587,29.0587,28.9295,28.9407,67763.6624
2006-08-03 14:20:00,51.48,51.51,51.42,51.51,40658.19741819195,28.9351,28.9519,28.9014,28.9519,40658.1974
2006-08-03 14:25:00,51.49,51.56,51.42,51.55,48372.82974882325,28.9407,28.98,28.9014,28.9744,48372.8297
2006-08-03 14:30:00,51.54,51.58,51.48,51.48,43785.75106574518,28.9688,28.9913,28.9351,28.9351,43785.7511
2006-08-03 14:35:00,51.45,51.51,51.45,51.51,39615.67953567421,28.9182,28.9519,28.9182,28.9519,39615.6795
2006-08-03 14:40:00,51.5,51.51,51.43,51.49,34820.097276092594,28.9463,28.9519,28.907,28.9407,34820.0973
2006-08-03 14:45:00,51.48,51.49,51.44,51.48,30024.51501651098,28.9351,28.9407,28.9126,28.9351,30024.515
2006-08-03 14:50:00,51.49,51.63,51.48,51.59,56504.46923246163,28.9407,29.0194,28.9351,28.9969,56504.4692
2006-08-03 14:55:00,51.56,51.58,51.38,51.39,61508.5550685468,28.98,28.9913,28.8789,28.8845,61508.5551
2006-08-03 15:00:00,51.41,51.5,51.38,51.48,59632.02288001486,28.8957,28.9463,28.8789,28.9351,59632.0229
2006-08-03 15:05:00,51.46,51.49,51.39,51.44,31901.04720504292,28.9238,28.9407,28.8845,28.9126,31901.0472
2006-08-03 15:10:00,51.42,51.42,51.35,51.39,49623.851207844535,28.9014,28.9014,28.862,28.8845,49623.8512
2006-08-03 15:15:00,51.39,51.41,51.35,51.37,66512.64090463196,28.8845,28.8957,28.862,28.8733,66512.6409
2006-08-03 15:20:00,51.37,51.39,51.35,51.37,32318.054358050013,28.8733,28.8845,28.862,28.8733,32318.0544
2006-08-03 15:25:00,51.37,51.45,51.37,51.44,25645.939909936464,28.8733,28.9182,28.8733,28.9126,25645.9399
2006-08-03 15:30:00,51.43,51.44,51.36,51.37,22518.38626238324,28.907,28.9126,28.8676,28.8733,22518.3863
2006-08-03 15:35:00,51.35,51.36,51.23,51.23,64844.612292603575,28.862,28.8676,28.7946,28.7946,64844.6123
2006-08-03 15:40:00,51.23,51.24,51.12,51.16,67972.1659401568,28.7946,28.8002,28.7327,28.7552,67972.1659
2006-08-03 15:45:00,51.15,51.29,51.04,51.28,140739.91413989523,28.7496,28.8283,28.6878,28.8227,140739.9141
2006-08-03 15:50:00,51.25,51.31,51.17,51.24,153667.13588311523,28.8058,28.8395,28.7608,28.8002,153667.1359
2006-08-03 15:55:00,51.24,51.26,51.18,51.21,115302.47780646232,28.8002,28.8114,28.7665,28.7833,115302.4778
2006-08-04 09:30:00,51.08,51.29,50.93,51.21,160339.25033122877,28.7103,28.8283,28.6259,28.7833,160339.2503
2006-08-04 09:35:00,51.22,51.54,51.15,51.5,141573.9284459094,28.7889,28.9688,28.7496,28.9463,141573.9284
2006-08-04 09:40:00,51.51,51.65,51.49,51.55,77980.33761232713,28.9519,29.0306,28.9407,28.9744,77980.3376
2006-08-04 09:45:00,51.55,51.57,51.19,51.23,137195.3533393349,28.9744,28.9857,28.7721,28.7946,137195.3533
2006-08-04 09:50:00,51.25,51.25,50.91,51.07,181398.1115580872,28.8058,28.8058,28.6147,28.7046,181398.1116
2006-08-04 09:55:00,51.08,51.08,50.57,50.74,214341.67664564785,28.7103,28.7103,28.4236,28.5192,214341.6766
2006-08-04 10:00:00,50.74,50.79,50.45,50.5,158462.71814269683,28.5192,28.5473,28.3562,28.3843,158462.7181
2006-08-04 10:05:00,50.5,50.69,50.46,50.66,143033.45348143426,28.3843,28.491,28.3618,28.4742,143033.4535
2006-08-04 10:10:00,50.64,50.64,50.13,50.19,271263.1530311166,28.4629,28.4629,28.1763,28.21,271263.153
2006-08-04 10:15:00,50.21,50.39,50.2,50.36,131148.74962073198,28.2213,28.3224,28.2156,28.3056,131148.7496
2006-08-04 10:20:00,50.36,50.67,50.31,50.48,272931.181643145,28.3056,28.4798,28.2775,28.373,272931.1816
2006-08-04 10:25:00,50.51,50.82,50.47,50.71,158045.71098968975,28.3899,28.5641,28.3674,28.5023,158045.711
2006-08-04 10:30:00,50.73,50.85,50.73,50.8,130523.23889122136,28.5135,28.581,28.5135,28.5529,130523.2389
2006-08-04 10:35:00,50.8,50.88,50.63,50.65,75478.29469428454,28.5529,28.5978,28.4573,28.4686,75478.2947
2006-08-04 10:40:00,50.65,50.68,50.48,50.62,75478.29469428454,28.4686,28.4854,28.373,28.4517,75478.2947
2006-08-04 10:45:00,50.59,50.62,50.53,50.53,56295.96565595809,28.4348,28.4517,28.4011,28.4011,56295.9657
2006-08-04 10:50:00,50.53,50.65,50.5,50.56,79648.36622435552,28.4011,28.4686,28.3843,28.418,79648.3662
2006-08-04 10:55:00,50.58,50.72,50.52,50.57,78397.34476533423,28.4292,28.5079,28.3955,28.4236,78397.3448
2006-08-04 11:00:00,50.57,50.59,50.53,50.53,35862.61515861034,28.4236,28.4348,28.4011,28.4011,35862.6152
2006-08-04 11:05:00,50.53,50.77,50.52,50.77,73184.75535274552,28.4011,28.536,28.3955,28.536,73184.7554
2006-08-04 11:10:00,50.76,50.83,50.73,50.83,73810.26608225616,28.5304,28.5697,28.5135,28.5697,73810.2661
2006-08-04 11:15:00,50.82,50.97,50.78,50.94,56295.96565595809,28.5641,28.6484,28.5416,28.6316,56295.9657
2006-08-04 11:20:00,50.94,50.94,50.8,50.89,61717.05864505035,28.6316,28.6316,28.5529,28.6035,61717.0586
2006-08-04 11:25:00,50.87,50.96,50.81,50.87,37739.14734714227,28.5922,28.6428,28.5585,28.5922,37739.1473
2006-08-04 11:30:00,50.87,50.9,50.8,50.84,33986.0829700784,28.5922,28.6091,28.5529,28.5754,33986.083
2006-08-04 11:35:00,50.84,50.91,50.82,50.86,56712.97280896518,28.5754,28.6147,28.5641,28.5866,56712.9728
2006-08-04 11:40:00,50.84,50.86,50.69,50.8,87154.49497848326,28.5754,28.5866,28.491,28.5529,87154.495
2006-08-04 11:45:00,50.8,50.8,50.73,50.79,24394.91845091517,28.5529,28.5529,28.5135,28.5473,24394.9185
2006-08-04 11:50:00,50.8,50.82,50.67,50.78,56921.47638546873,28.5529,28.5641,28.4798,28.5416,56921.4764
2006-08-04 11:55:00,50.77,50.8,50.7,50.71,30650.025746021627,28.536,28.5529,28.4967,28.5023,30650.0257
2006-08-04 12:00:00,50.71,50.71,50.62,50.66,79022.85549484487,28.5023,28.5023,28.4517,28.4742,79022.8555
2006-08-04 12:05:00,50.64,50.68,50.63,50.64,18973.82546182291,28.4629,28.4854,28.4573,28.4629,18973.8255
2006-08-04 12:10:00,50.65,50.68,50.55,50.57,62134.06579805745,28.4686,28.4854,28.4124,28.4236,62134.0658
2006-08-04 12:15:00,50.57,50.57,50.4,50.44,96745.6594976465,28.4236,28.4236,28.3281,28.3505,96745.6595
2006-08-04 12:20:00,50.44,50.44,50.25,50.26,85694.96994295843,28.3505,28.3505,28.2437,28.2494,85694.9699
2006-08-04 12:25:00,50.26,50.43,50.26,50.43,46287.79398378776,28.2494,28.3449,28.2494,28.3449,46287.794
2006-08-04 12:30:00,50.41,50.46,50.38,50.41,36696.62946462453,28.3337,28.3618,28.3168,28.3337,36696.6295
2006-08-04 12:35:00,50.44,50.44,50.24,50.24,51500.38339637647,28.3505,28.3505,28.2381,28.2381,51500.3834
2006-08-04 12:40:00,50.24,50.33,50.17,50.22,59423.51930351132,28.2381,28.2887,28.1988,28.2269,59423.5193
2006-08-04 12:45:00,50.23,50.33,50.21,50.26,83401.43060141939,28.2325,28.2887,28.2213,28.2494,83401.4306
2006-08-04 12:50:00,50.25,50.37,50.24,50.36,52125.89412588712,28.2437,28.3112,28.2381,28.3056,52125.8941
2006-08-04 12:55:00,50.36,50.38,50.31,50.34,30650.025746021627,28.3056,28.3168,28.2775,28.2943,30650.0257
2006-08-04 13:00:00,50.36,50.42,50.33,50.42,25437.43633343292,28.3056,28.3393,28.2887,28.3393,25437.4363
2006-08-04 13:05:00,50.42,50.49,50.41,50.43,46913.30471329841,28.3393,28.3786,28.3337,28.3449,46913.3047
2006-08-04 13:10:00,50.42,50.46,50.24,50.28,70682.71243470293,28.3393,28.3618,28.2381,28.2606,70682.7124
2006-08-04 13:15:00,50.28,50.32,50.06,50.1,114051.456347441,28.2606,28.2831,28.1369,28.1594,114051.4563
2006-08-04 13:20:00,50.13,50.15,49.96,49.96,67346.65521064616,28.1763,28.1875,28.0807,28.0807,67346.6552
2006-08-04 13:25:00,49.98,50.12,49.93,50.08,70891.21601120649,28.092,28.1707,28.0639,28.1482,70891.216
2006-08-04 13:30:00,50.08,50.13,49.92,49.97,72976.25177624197,28.1482,28.1763,28.0583,28.0864,72976.2518
2006-08-04 13:35:00,49.97,50.11,49.9,50.06,48581.33332532679,28.0864,28.1651,28.047,28.1369,48581.3333
2006-08-04 13:40:00,50.06,50.29,50.02,50.1,53793.92273791551,28.1369,28.2662,28.1145,28.1594,53793.9227
2006-08-04 13:45:00,50.12,50.23,50.1,50.23,37947.65092364582,28.1707,28.2325,28.1594,28.2325,37947.6509
2006-08-04 13:50:00,50.2,50.29,50.17,50.28,41492.21172420615,28.2156,28.2662,28.1988,28.2606,41492.2117
2006-08-04 13:55:00,50.28,50.38,50.21,50.36,45453.77967777357,28.2606,28.3168,28.2213,28.3056,45453.7797
2006-08-04 14:00:00,50.36,50.55,50.28,50.54,51917.39054938357,28.3056,28.4124,28.2606,28.4067,51917.3905
2006-08-04 14:05:00,50.54,50.57,50.48,50.54,41492.21172420615,28.4067,28.4236,28.373,28.4067,41492.2117
2006-08-04 14:10:00,50.55,50.57,50.41,50.43,55670.45492644744,28.4124,28.4236,28.3337,28.3449,55670.4549
2006-08-04 14:15:00,50.43,50.53,50.43,50.49,91116.06293205069,28.3449,28.4011,28.3449,28.3786,91116.0629
2006-08-04 14:20:00,50.52,50.55,50.3,50.33,64427.60513959648,28.3955,28.4124,28.2718,28.2887,64427.6051
2006-08-04 14:25:00,50.35,50.56,50.35,50.42,41075.20457119905,28.2999,28.418,28.2999,28.3393,41075.2046
2006-08-04 14:30:00,50.45,50.58,50.43,50.56,39615.67953567421,28.3562,28.4292,28.3449,28.418,39615.6795
2006-08-04 14:35:00,50.56,50.64,50.56,50.6,56295.96565595809,28.418,28.4629,28.418,28.4405,56295.9657
2006-08-04 14:40:00,50.58,50.62,50.39,50.45,79231.35907134842,28.4292,28.4517,28.3224,28.3562,79231.3591
2006-08-04 14:45:00,50.45,50.45,50.35,50.37,57129.97996197228,28.3562,28.3562,28.2999,28.3112,57129.98
2006-08-04 14:50:00,50.35,50.5,50.29,50.46,72142.23747022777,28.2999,28.3843,28.2662,28.3618,72142.2375
2006-08-04 14:55:00,50.46,50.46,50.31,50.37,41075.20457119905,28.3618,28.3618,28.2775,28.3112,41075.2046
2006-08-04 15:00:00,50.38,50.55,50.37,50.44,56712.97280896518,28.3168,28.4124,28.3112,28.3505,56712.9728
2006-08-04 15:05:00,50.42,50.45,50.28,50.42,105502.80971079553,28.3393,28.3562,28.2606,28.3393,105502.8097
2006-08-04 15:10:00,50.43,50.47,50.34,50.38,68806.180246171,28.3449,28.3674,28.2943,28.3168,68806.1802
2006-08-04 15:15:00,50.38,50.41,50.31,50.33,92158.58081456844,28.3168,28.3337,28.2775,28.2887,92158.5808
2006-08-04 15:20:00,50.34,50.37,50.29,50.37,45245.27610127002,28.2943,28.3112,28.2662,28.3112,45245.2761
2006-08-04 15:25:00,50.39,50.5,50.34,50.45,72767.74819973842,28.3224,28.3843,28.2943,28.3562,72767.7482
2006-08-04 15:30:00,50.45,50.53,50.34,50.34,50249.36193735519,28.3562,28.4011,28.2943,28.2943,50249.3619
2006-08-04 15:35:00,50.34,50.46,50.32,50.46,49206.84405483744,28.2943,28.3618,28.2831,28.3618,49206.8441
2006-08-04 15:40:00,50.45,50.5,50.38,50.38,52542.90127889421,28.3562,28.3843,28.3168,28.3168,52542.9013
2006-08-04 15:45:00,50.38,50.46,50.38,50.45,48372.82974882325,28.3168,28.3618,28.3168,28.3562,48372.8297
2006-08-04 15:50:00,50.46,50.5,50.37,50.44,81107.89125988036,28.3618,28.3843,28.3112,28.3505,81107.8913
2006-08-04 15:55:00,50.44,50.47,50.33,50.47,108630.36335834875,28.3505,28.3674,28.2887,28.3674,108630.3634
2006-08-07 09:30:00,50.79,51.07,50.79,50.94,178896.0686400446,28.5473,28.7046,28.5473,28.6316,178896.0686
2006-08-07 09:35:00,50.96,51.01,50.68,50.68,153667.13588311523,28.6428,28.6709,28.4854,28.4854,153667.1359
2006-08-07 09:40:00,50.7,50.84,50.68,50.79,231021.9627659317,28.4967,28.5754,28.4854,28.5473,231021.9628
2006-08-07 09:45:00,50.79,50.8,50.55,50.64,141990.93559891652,28.5473,28.5529,28.4124,28.4629,141990.9356
2006-08-07 09:50:00,50.63,50.74,50.58,50.69,100081.71672170328,28.4573,28.5192,28.4292,28.491,100081.7167
2006-08-07 09:55:00,50.7,50.75,50.59,50.72,95494.6380386252,28.4967,28.5248,28.4348,28.5079,95494.638
2006-08-07 10:00:00,50.72,51.06,50.69,51.04,131357.25319723555,28.5079,28.699,28.491,28.6878,131357.2532
2006-08-07 10:05:00,51.04,51.22,50.98,51.13,156794.68953066846,28.6878,28.7889,28.654,28.7384,156794.6895
2006-08-07 10:10:00,51.12,51.17,50.93,50.94,134276.3032682852,28.7327,28.7608,28.6259,28.6316,134276.3033
2006-08-07 10:15:00,50.94,50.98,50.79,50.81,119472.54933653328,28.6316,28.654,28.5473,28.5585,119472.5493
2006-08-07 10:20:00,50.81,50.95,50.8,50.94,74852.7839647739,28.5585,28.6372,28.5529,28.6316,74852.784
2006-08-07 10:25:00,50.95,51.09,50.93,51.08,64427.60513959648,28.6372,28.7159,28.6259,28.7103,64427.6051
2006-08-07 10:30:00,51.09,51.15,50.94,50.99,81316.3948363839,28.7159,28.7496,28.6316,28.6597,81316.3948
2006-08-07 10:35:00,51.0,51.03,50.84,50.87,67555.1587871497,28.6653,28.6822,28.5754,28.5922,67555.1588
2006-08-07 10:40:00,50.87,50.93,50.74,50.77,85903.47351946197,28.5922,28.6259,28.5192,28.536,85903.4735
2006-08-07 10:45:00,50.78,50.79,50.71,50.72,58172.497844490026,28.5416,28.5473,28.5023,28.5079,58172.4978
2006-08-07 10:50:00,50.72,50.8,50.72,50.73,48998.34047833389,28.5079,28.5529,28.5079,28.5135,48998.3405
2006-08-07 10:55:00,50.73,50.77,50.7,50.75,48372.82974882325,28.5135,28.536,28.4967,28.5248,48372.8297
2006-08-07 11:00:00,50.73,50.79,50.71,50.78,57546.987114979376,28.5135,28.5473,28.5023,28.5416,57546.9871
2006-08-07 11:05:00,50.78,50.88,50.78,50.83,60049.03003302196,28.5416,28.5978,28.5416,28.5697,60049.03
2006-08-07 11:10:00,50.83,51.01,50.8,50.98,57963.99426798648,28.5697,28.6709,28.5529,28.654,57963.9943
2006-08-07 11:15:00,50.96,50.96,50.9,50.93,44619.76537175937,28.6428,28.6428,28.6091,28.6259,44619.7654
2006-08-07 11:20:00,50.92,51.03,50.9,51.01,48164.3261723197,28.6203,28.6822,28.6091,28.6709,48164.3262
2006-08-07 11:25:00,51.03,51.1,51.02,51.06,43994.25464224873,28.6822,28.7215,28.6765,28.699,43994.2546
2006-08-07 11:30:00,51.06,51.11,50.96,50.96,61717.05864505035,28.699,28.7271,28.6428,28.6428,61717.0586
2006-08-07 11:35:00,50.98,51.18,50.98,51.12,82984.4234484123,28.654,28.7665,28.654,28.7327,82984.4234
2006-08-07 11:40:00,51.09,51.11,50.99,51.09,55044.9441969368,28.7159,28.7271,28.6597,28.7159,55044.9442
2006-08-07 11:45:00,51.1,51.23,51.09,51.22,47330.31186630551,28.7215,28.7946,28.7159,28.7889,47330.3119
2006-08-07 11:50:00,51.23,51.24,51.09,51.15,51708.88697288002,28.7946,28.8002,28.7159,28.7496,51708.887
2006-08-07 11:55:00,51.15,51.2,51.11,51.16,44619.76537175937,28.7496,28.7777,28.7271,28.7552,44619.7654
2006-08-07 12:00:00,51.18,51.32,51.18,51.27,63593.59083358228,28.7665,28.8452,28.7665,28.817,63593.5908
2006-08-07 12:05:00,51.27,51.27,51.15,51.21,46704.80113679486,28.817,28.817,28.7496,28.7833,46704.8011
2006-08-07 12:10:00,51.21,51.21,51.08,51.09,66304.13732812842,28.7833,28.7833,28.7103,28.7159,66304.1373
2006-08-07 12:15:00,51.1,51.19,51.08,51.19,33986.0829700784,28.7215,28.7721,28.7103,28.7721,33986.083
2006-08-07 12:20:00,51.19,51.34,51.17,51.31,56295.96565595809,28.7721,28.8564,28.7608,28.8395,56295.9657
2006-08-07 12:25:00,51.31,51.48,51.31,51.48,79022.85549484487,28.8395,28.9351,28.8395,28.9351,79022.8555
2006-08-07 12:30:00,51.46,51.55,51.37,51.39,76312.30900029874,28.9238,28.9744,28.8733,28.8845,76312.309
2006-08-07 12:35:00,51.39,51.53,51.37,51.52,53376.91558490841,28.8845,28.9632,28.8733,28.9576,53376.9156
2006-08-07 12:40:00,51.52,51.63,51.39,51.4,92575.58796757551,28.9576,29.0194,28.8845,28.8901,92575.588
2006-08-07 12:45:00,51.4,51.49,51.34,51.39,51708.88697288002,28.8901,28.9407,28.8564,28.8845,51708.887
2006-08-07 12:50:00,51.37,51.39,51.27,51.3,40241.19026518486,28.8733,28.8845,28.817,28.8339,40241.1903
2006-08-07 12:55:00,51.32,51.51,51.32,51.42,42951.736759730986,28.8452,28.9519,28.8452,28.9014,42951.7368
2006-08-07 13:00:00,51.41,51.49,51.38,51.47,28773.493557489688,28.8957,28.9407,28.8789,28.9295,28773.4936
2006-08-07 13:05:00,51.47,51.48,51.41,51.46,51500.38339637647,28.9295,28.9351,28.8957,28.9238,51500.3834
2006-08-07 13:10:00,51.44,51.56,51.42,51.56,38364.65807665292,28.9126,28.98,28.9014,28.98,38364.6581
2006-08-07 13:15:00,51.56,51.74,51.56,51.62,118221.52787751198,28.98,29.0812,28.98,29.0138,118221.5279
2006-08-07 13:20:00,51.62,51.74,51.62,51.71,31484.04005203582,29.0138,29.0812,29.0138,29.0644,31484.0401
2006-08-07 13:25:00,51.71,51.71,51.43,51.55,89865.0414730294,29.0644,29.0644,28.907,28.9744,89865.0415
2006-08-07 13:30:00,51.58,51.79,51.57,51.74,74018.7696587597,28.9913,29.1093,28.9857,29.0812,74018.7697
2006-08-07 13:35:00,51.72,51.85,51.69,51.78,85277.96278995133,29.07,29.143,29.0531,29.1037,85277.9628
2006-08-07 13:40:00,51.77,51.79,51.65,51.65,48998.34047833389,29.0981,29.1093,29.0306,29.0306,48998.3405
2006-08-07 13:45:00,51.66,51.67,51.41,51.43,63802.09441008583,29.0363,29.0419,28.8957,28.907,63802.0944
2006-08-07 13:50:00,51.44,51.44,51.39,51.39,80899.38768337682,28.9126,28.9126,28.8845,28.8845,80899.3877
2006-08-07 13:55:00,51.38,51.43,51.29,51.29,52334.39770239067,28.8789,28.907,28.8283,28.8283,52334.3977
2006-08-07 14:00:00,51.31,51.34,51.26,51.32,54002.426314419055,28.8395,28.8564,28.8114,28.8452,54002.4263
2006-08-07 14:05:00,51.3,51.34,51.27,51.31,59215.01572700777,28.8339,28.8564,28.817,28.8395,59215.0157
2006-08-07 14:10:00,51.32,51.34,51.27,51.3,40658.19741819195,28.8452,28.8564,28.817,28.8339,40658.1974
2006-08-07 14:15:00,51.31,51.47,51.31,51.43,52125.89412588712,28.8395,28.9295,28.8395,28.907,52125.8941
2006-08-07 14:20:00,51.44,51.45,51.34,51.37,69223.18739917809,28.9126,28.9182,28.8564,28.8733,69223.1874
2006-08-07 14:25:00,51.36,51.37,51.15,51.2,81524.89841288746,28.8676,28.8733,28.7496,28.7777,81524.8984
2006-08-07 14:30:00,51.17,51.4,51.17,51.38,59840.52645651841,28.7608,28.8901,28.7608,28.8789,59840.5265
2006-08-07 14:35:00,51.38,51.41,51.31,51.36,57755.490691482926,28.8789,28.8957,28.8395,28.8676,57755.4907
2006-08-07 14:40:00,51.37,51.4,51.22,51.33,135110.3175742994,28.8733,28.8901,28.7889,28.8508,135110.3176
2006-08-07 14:45:00,51.33,51.33,51.2,51.22,50874.87266686583,28.8508,28.8508,28.7777,28.7889,50874.8727
2006-08-07 14:50:00,51.25,51.37,51.22,51.35,71933.73389372423,28.8058,28.8733,28.7889,28.862,71933.7339
2006-08-07 14:55:00,51.35,51.35,51.3,51.33,45036.77252476647,28.862,28.862,28.8339,28.8508,45036.7725
2006-08-07 15:00:00,51.33,51.4,51.24,51.24,48581.33332532679,28.8508,28.8901,28.8002,28.8002,48581.3333
2006-08-07 15:05:00,51.25,51.25,51.08,51.19,52542.90127889421,28.8058,28.8058,28.7103,28.7721,52542.9013
2006-08-07 15:10:00,51.19,51.26,51.13,51.22,35028.600852596144,28.7721,28.8114,28.7384,28.7889,35028.6009
2006-08-07 15:15:00,51.22,51.39,51.22,51.39,40241.19026518486,28.7889,28.8845,28.7889,28.8845,40241.1903
2006-08-07 15:20:00,51.4,51.43,51.29,51.3,71308.22316421357,28.8901,28.907,28.8283,28.8339,71308.2232
2006-08-07 15:25:00,51.31,51.37,51.3,51.34,46079.29040728421,28.8395,28.8733,28.8339,28.8564,46079.2904
2006-08-07 15:30:00,51.34,51.4,51.3,51.37,54002.426314419055,28.8564,28.8901,28.8339,28.8733,54002.4263
2006-08-07 15:35:00,51.37,51.4,51.31,51.39,67346.65521064616,28.8733,28.8901,28.8395,28.8845,67346.6552
2006-08-07 15:40:00,51.39,51.4,51.36,51.37,43368.743912738086,28.8845,28.8901,28.8676,28.8733,43368.7439
2006-08-07 15:45:00,51.36,51.44,51.36,51.42,66095.63375162486,28.8676,28.9126,28.8676,28.9014,66095.6338
2006-08-07 15:50:00,51.44,51.51,51.41,51.47,111132.40627639134,28.9126,28.9519,28.8957,28.9295,111132.4063
2006-08-07 15:55:00,51.48,51.56,51.43,51.46,106545.32759331328,28.9351,28.98,28.907,28.9238,106545.3276
2006-08-08 09:30:00,51.32,51.32,51.15,51.15,148663.05004703006,28.8452,28.8452,28.7496,28.7496,148663.05
2006-08-08 09:35:00,51.14,51.16,51.0,51.12,103834.78109876714,28.744,28.7552,28.6653,28.7327,103834.7811
2006-08-08 09:40:00,51.17,51.27,51.14,51.25,128021.19597317876,28.7608,28.817,28.744,28.8058,128021.196
2006-08-08 09:45:00,51.27,51.37,51.19,51.29,125519.15305513618,28.817,28.8733,28.7721,28.8283,125519.1531
2006-08-08 09:50:00,51.29,51.46,51.25,51.39,87780.00570799391,28.8283,28.9238,28.8058,28.8845,87780.0057
2006-08-08 09:55:00,51.38,51.45,51.24,51.29,90699.0557790436,28.8789,28.9182,28.8002,28.8283,90699.0558
2006-08-08 10:00:00,51.29,51.29,51.12,51.12,69848.69812868875,28.8283,28.8283,28.7327,28.7327,69848.6981
2006-08-08 10:05:00,51.12,51.13,51.0,51.06,69848.69812868875,28.7327,28.7384,28.6653,28.699,69848.6981
2006-08-08 10:10:00,51.05,51.09,50.98,51.03,71725.23031722067,28.6934,28.7159,28.654,28.6822,71725.2303
2006-08-08 10:15:00,51.03,51.16,51.0,51.16,76520.81257680229,28.6822,28.7552,28.6653,28.7552,76520.8126
2006-08-08 10:20:00,51.16,51.27,51.15,51.2,77771.83403582359,28.7552,28.817,28.7496,28.7777,77771.834
2006-08-08 10:25:00,51.22,51.25,51.09,51.11,71933.73389372423,28.7889,28.8058,28.7159,28.7271,71933.7339
2006-08-08 10:30:00,51.11,51.18,51.11,51.13,33360.57224056776,28.7271,28.7665,28.7271,28.7384,33360.5722
2006-08-08 10:35:00,51.13,51.14,51.09,51.1,23352.40056839743,28.7384,28.744,28.7159,28.7215,23352.4006
2006-08-08 10:40:00,51.1,51.11,51.06,51.08,47330.31186630551,28.7215,28.7271,28.699,28.7103,47330.3119
2006-08-08 10:45:00,51.08,51.09,50.97,50.97,32109.550781546463,28.7103,28.7159,28.6484,28.6484,32109.5508
2006-08-08 10:50:00,50.97,50.98,50.94,50.98,74644.28038827036,28.6484,28.654,28.6316,28.654,74644.2804
2006-08-08 10:55:00,50.98,51.03,50.97,50.98,43785.75106574518,28.654,28.6822,28.6484,28.654,43785.7511
2006-08-08 11:00:00,50.97,50.97,50.84,50.92,170972.93273290974,28.6484,28.6484,28.5754,28.6203,170972.9327
2006-08-08 11:05:00,50.93,51.03,50.92,50.99,72767.74819973842,28.6259,28.6822,28.6203,28.6597,72767.7482
2006-08-08 11:10:00,50.98,51.0,50.85,50.89,69014.68382267455,28.654,28.6653,28.581,28.6035,69014.6838
2006-08-08 11:15:00,50.9,50.96,50.87,50.9,56712.97280896518,28.6091,28.6428,28.5922,28.6091,56712.9728
2006-08-08 11:20:00,50.9,50.92,50.88,50.91,54419.43346742616,28.6091,28.6203,28.5978,28.6147,54419.4335
2006-08-08 11:25:00,50.91,51.07,50.91,51.0,71516.72674071713,28.6147,28.7046,28.6147,28.6653,71516.7267
2006-08-08 11:30:00,51.01,51.16,51.01,51.11,106545.32759331328,28.6709,28.7552,28.6709,28.7271,106545.3276
2006-08-08 11:35:00,51.1,51.11,51.0,51.04,81941.90556589456,28.7215,28.7271,28.6653,28.6878,81941.9056
2006-08-08 11:40:00,51.04,51.07,51.02,51.02,44828.26894826292,28.6878,28.7046,28.6765,28.6765,44828.2689
2006-08-08 11:45:00,51.0,51.02,50.94,50.96,85277.96278995133,28.6653,28.6765,28.6316,28.6428,85277.9628
2006-08-08 11:50:00,50.97,51.09,50.96,51.09,60257.53360952551,28.6484,28.7159,28.6428,28.7159,60257.5336
2006-08-08 11:55:00,51.08,51.11,51.07,51.08,44202.75821875228,28.7103,28.7271,28.7046,28.7103,44202.7582
2006-08-08 12:00:00,51.08,51.09,51.01,51.01,76312.30900029874,28.7103,28.7159,28.6709,28.6709,76312.309
2006-08-08 12:05:00,51.01,51.04,50.96,50.96,52751.40485539776,28.6709,28.6878,28.6428,28.6428,52751.4049
2006-08-08 12:10:00,50.96,51.05,50.96,51.04,56087.46207945454,28.6428,28.6934,28.6428,28.6878,56087.4621
2006-08-08 12:15:00,51.05,51.08,51.04,51.08,46079.29040728421,28.6934,28.7103,28.6878,28.7103,46079.2904
2006-08-08 12:20:00,51.08,51.11,51.07,51.09,59215.01572700777,28.7103,28.7271,28.7046,28.7159,59215.0157
2006-08-08 12:25:00,51.09,51.1,51.05,51.05,62551.07295106454,28.7159,28.7215,28.6934,28.6934,62551.073
2006-08-08 12:30:00,51.05,51.07,51.04,51.04,43994.25464224873,28.6934,28.7046,28.6878,28.6878,43994.2546
2006-08-08 12:35:00,51.04,51.09,51.0,51.03,51500.38339637647,28.6878,28.7159,28.6653,28.6822,51500.3834
2006-08-08 12:40:00,51.03,51.04,51.01,51.01,42117.72245371679,28.6822,28.6878,28.6709,28.6709,42117.7225
2006-08-08 12:45:00,51.02,51.04,51.01,51.01,32318.054358050013,28.6765,28.6878,28.6709,28.6709,32318.0544
2006-08-08 12:50:00,51.02,51.07,51.01,51.07,33986.0829700784,28.6765,28.7046,28.6709,28.7046,33986.083
2006-08-08 12:55:00,51.07,51.08,51.05,51.06,47330.31186630551,28.7046,28.7103,28.6934,28.699,47330.3119
2006-08-08 13:00:00,51.06,51.07,51.05,51.05,25645.939909936464,28.699,28.7046,28.6934,28.6934,25645.9399
2006-08-08 13:05:00,51.06,51.09,51.04,51.05,38781.665229660015,28.699,28.7159,28.6878,28.6934,38781.6652
2006-08-08 13:10:00,51.05,51.06,51.03,51.04,24394.91845091517,28.6934,28.699,28.6822,28.6878,24394.9185
2006-08-08 13:15:00,51.04,51.04,51.01,51.01,39407.175959170665,28.6878,28.6878,28.6709,28.6709,39407.176
2006-08-08 13:20:00,51.01,51.01,50.99,50.99,33569.0758170713,28.6709,28.6709,28.6597,28.6597,33569.0758
2006-08-08 13:25:00,50.98,51.02,50.97,50.99,56504.46923246163,28.654,28.6765,28.6484,28.6597,56504.4692
2006-08-08 13:30:00,50.99,51.02,50.98,51.02,31275.53647553227,28.6597,28.6765,28.654,28.6765,31275.5365
2006-08-08 13:35:00,51.02,51.02,50.98,50.98,36071.11873511389,28.6765,28.6765,28.654,28.654,36071.1187
2006-08-08 13:40:00,50.99,51.0,50.95,50.95,40241.19026518486,28.6597,28.6653,28.6372,28.6372,40241.1903
2006-08-08 13:45:00,50.95,50.97,50.94,50.97,24394.91845091517,28.6372,28.6484,28.6316,28.6484,24394.9185
2006-08-08 13:50:00,50.97,50.97,50.93,50.95,43994.25464224873,28.6484,28.6484,28.6259,28.6372,43994.2546
2006-08-08 13:55:00,50.95,50.95,50.9,50.94,31901.04720504292,28.6372,28.6372,28.6091,28.6316,31901.0472
2006-08-08 14:00:00,50.94,51.06,50.94,51.05,55044.9441969368,28.6316,28.699,28.6316,28.6934,55044.9442
2006-08-08 14:05:00,51.04,51.08,51.01,51.06,55878.95850295099,28.6878,28.7103,28.6709,28.699,55878.9585
2006-08-08 14:10:00,51.08,51.12,50.93,51.1,69014.68382267455,28.7103,28.7327,28.6259,28.7215,69014.6838
2006-08-08 14:15:00,51.12,51.16,50.99,51.06,127604.18882017166,28.7327,28.7552,28.6597,28.699,127604.1888
2006-08-08 14:20:00,51.06,51.16,50.77,50.77,160339.25033122877,28.699,28.7552,28.536,28.536,160339.2503
2006-08-08 14:25:00,50.77,50.79,50.61,50.77,174100.48638046297,28.536,28.5473,28.4461,28.536,174100.4864
2006-08-08 14:30:00,50.79,50.81,50.69,50.77,136361.3390333207,28.5473,28.5585,28.491,28.536,136361.339
2006-08-08 14:35:00,50.75,50.84,50.69,50.75,107170.83832282393,28.5248,28.5754,28.491,28.5248,107170.8383
2006-08-08 14:40:00,50.75,50.95,50.74,50.87,146369.51070549103,28.5248,28.6372,28.5192,28.5922,146369.5107
2006-08-08 14:45:00,50.9,50.96,50.81,50.93,112800.43488841972,28.6091,28.6428,28.5585,28.6259,112800.4349
2006-08-08 14:50:00,50.98,50.99,50.85,50.88,88822.52359051166,28.654,28.6597,28.581,28.5978,88822.5236
2006-08-08 14:55:00,50.88,50.92,50.81,50.86,89656.53789652584,28.5978,28.6203,28.5585,28.5866,89656.5379
2006-08-08 15:00:00,50.86,50.94,50.8,50.84,94243.61657960391,28.5866,28.6316,28.5529,28.5754,94243.6166
2006-08-08 15:05:00,50.84,50.86,50.77,50.81,58589.50499749712,28.5754,28.5866,28.536,28.5585,58589.505
2006-08-08 15:10:00,50.81,50.81,50.65,50.68,76937.81972980939,28.5585,28.5585,28.4686,28.4854,76937.8197
2006-08-08 15:15:00,50.68,50.75,50.67,50.68,80899.38768337682,28.4854,28.5248,28.4798,28.4854,80899.3877
2006-08-08 15:20:00,50.67,50.68,50.54,50.66,150539.582235562,28.4798,28.4854,28.4067,28.4742,150539.5822
2006-08-08 15:25:00,50.67,50.72,50.65,50.71,88405.51643750456,28.4798,28.5079,28.4686,28.5023,88405.5164
2006-08-08 15:30:00,50.7,50.7,50.5,50.59,99039.19883918553,28.4967,28.4967,28.3843,28.4348,99039.1988
2006-08-08 15:35:00,50.58,50.58,50.5,50.52,78814.35191834133,28.4292,28.4292,28.3843,28.3955,78814.3519
2006-08-08 15:40:00,50.51,50.62,50.45,50.6,77563.33045932003,28.3899,28.4517,28.3562,28.4405,77563.3305
2006-08-08 15:45:00,50.6,50.72,50.58,50.7,76520.81257680229,28.4405,28.5079,28.4292,28.4967,76520.8126
2006-08-08 15:50:00,50.69,50.7,50.62,50.62,94035.11300310036,28.491,28.4967,28.4517,28.4517,94035.113
2006-08-08 15:55:00,50.64,50.65,50.62,50.62,61925.5622215539,28.4629,28.4686,28.4517,28.4517,61925.5622
2006-08-09 09:30:00,51.03,51.03,50.84,50.84,75061.28754127744,28.6822,28.6822,28.5754,28.5754,75061.2875
2006-08-09 09:35:00,50.79,50.87,50.67,50.74,123851.1244431078,28.5473,28.5922,28.4798,28.5192,123851.1244
2006-08-09 09:40:00,50.72,50.92,50.64,50.84,148663.05004703006,28.5079,28.6203,28.4629,28.5754,148663.05
2006-08-09 09:45:00,50.84,50.97,50.81,50.89,147620.53216451232,28.5754,28.6484,28.5585,28.6035,147620.5322
2006-08-09 09:50:00,50.87,50.9,50.75,50.82,94243.61657960391,28.5922,28.6091,28.5248,28.5641,94243.6166
2006-08-09 09:55:00,50.82,50.87,50.71,50.79,81733.401989391,28.5641,28.5922,28.5023,28.5473,81733.402
2006-08-09 10:00:00,50.79,50.84,50.74,50.81,82150.4091423981,28.5473,28.5754,28.5192,28.5585,82150.4091
2006-08-09 10:05:00,50.8,50.94,50.8,50.9,87571.50213149036,28.5529,28.6316,28.5529,28.6091,87571.5021
2006-08-09 10:10:00,50.91,50.93,50.83,50.84,86320.48067246907,28.6147,28.6259,28.5697,28.5754,86320.4807
2006-08-09 10:15:00,50.85,50.92,50.81,50.86,170138.91842689554,28.581,28.6203,28.5585,28.5866,170138.9184
2006-08-09 10:20:00,50.86,50.89,50.82,50.82,69431.69097568165,28.5866,28.6035,28.5641,28.5641,69431.691
2006-08-09 10:25:00,50.82,50.86,50.79,50.82,75061.28754127744,28.5641,28.5866,28.5473,28.5641,75061.2875
2006-08-09 10:30:00,50.81,51.13,50.81,50.92,284815.8855038472,28.5585,28.7384,28.5585,28.6203,284815.8855
2006-08-09 10:35:00,50.92,50.97,50.82,50.92,121557.58510156877,28.6203,28.6484,28.5641,28.6203,121557.5851
2006-08-09 10:40:00,50.92,51.12,50.91,51.11,132816.77823276038,28.6203,28.7327,28.6147,28.7271,132816.7782
2006-08-09 10:45:00,51.12,51.12,50.98,51.04,125519.15305513618,28.7327,28.7327,28.654,28.6878,125519.1531
2006-08-09 10:50:00,51.04,51.14,51.04,51.1,99664.70956869615,28.6878,28.744,28.6878,28.7215,99664.7096
2006-08-09 10:55:00,51.11,51.29,51.04,51.22,96954.16307415004,28.7271,28.8283,28.6878,28.7889,96954.1631
2006-08-09 11:00:00,51.22,51.42,51.22,51.26,106128.32044030615,28.7889,28.9014,28.7889,28.8114,106128.3204
2006-08-09 11:05:00,51.26,51.44,51.25,51.43,63176.58368057519,28.8114,28.9126,28.8058,28.907,63176.5837
2006-08-09 11:10:00,51.45,51.5,51.35,51.41,84443.94848393713,28.9182,28.9463,28.862,28.8957,84443.9485
2006-08-09 11:15:00,51.4,51.48,51.38,51.42,70474.20885819939,28.8901,28.9351,28.8789,28.9014,70474.2089
2006-08-09 11:20:00,51.43,51.51,51.4,51.51,67346.65521064616,28.907,28.9519,28.8901,28.9519,67346.6552
2006-08-09 11:25:00,51.51,51.53,51.45,51.51,52125.89412588712,28.9519,28.9632,28.9182,28.9519,52125.8941
2006-08-09 11:30:00,51.51,51.7,51.5,51.69,111549.41342939844,28.9519,29.0587,28.9463,29.0531,111549.4134
2006-08-09 11:35:00,51.69,51.69,51.59,51.6,77146.32330631293,29.0531,29.0531,28.9969,29.0025,77146.3233
2006-08-09 11:40:00,51.6,51.66,51.6,51.64,85694.96994295843,29.0025,29.0363,29.0025,29.025,85694.9699
2006-08-09 11:45:00,51.62,51.65,51.6,51.6,99039.19883918553,29.0138,29.0306,29.0025,29.0025,99039.1988
2006-08-09 11:50:00,51.6,51.65,51.55,51.65,91116.06293205069,29.0025,29.0306,28.9744,29.0306,91116.0629
2006-08-09 11:55:00,51.64,51.69,51.62,51.63,32109.550781546463,29.025,29.0531,29.0138,29.0194,32109.5508
2006-08-09 12:00:00,51.63,51.67,51.6,51.65,76312.30900029874,29.0194,29.0419,29.0025,29.0306,76312.309
2006-08-09 12:05:00,51.66,51.75,51.64,51.75,50874.87266686583,29.0363,29.0868,29.025,29.0868,50874.8727
2006-08-09 12:10:00,51.75,51.77,51.73,51.75,54210.929890922605,29.0868,29.0981,29.0756,29.0868,54210.9299
2006-08-09 12:15:00,51.76,51.89,51.75,51.88,68180.66951666035,29.0925,29.1655,29.0868,29.1599,68180.6695
2006-08-09 12:20:00,51.89,51.91,51.85,51.87,70891.21601120649,29.1655,29.1768,29.143,29.1543,70891.216
2006-08-09 12:25:00,51.87,51.95,51.85,51.85,53585.41916141196,29.1543,29.1993,29.143,29.143,53585.4192
2006-08-09 12:30:00,51.84,51.85,51.76,51.83,34820.097276092594,29.1374,29.143,29.0925,29.1318,34820.0973
2006-08-09 12:35:00,51.84,51.84,51.78,51.8,38990.168806163565,29.1374,29.1374,29.1037,29.1149,38990.1688
2006-08-09 12:40:00,51.8,51.8,51.75,51.75,41075.20457119905,29.1149,29.1149,29.0868,29.0868,41075.2046
2006-08-09 12:45:00,51.75,51.75,51.65,51.7,44619.76537175937,29.0868,29.0868,29.0306,29.0587,44619.7654
2006-08-09 12:50:00,51.69,51.74,51.63,51.72,61508.5550685468,29.0531,29.0812,29.0194,29.07,61508.5551
2006-08-09 12:55:00,51.7,51.75,51.7,51.74,34194.58654658195,29.0587,29.0868,29.0587,29.0812,34194.5865
2006-08-09 13:00:00,51.74,51.74,51.65,51.74,72767.74819973842,29.0812,29.0812,29.0306,29.0812,72767.7482
2006-08-09 13:05:00,51.74,51.77,51.69,51.69,45036.77252476647,29.0812,29.0981,29.0531,29.0531,45036.7725
2006-08-09 13:10:00,51.7,51.75,51.68,51.71,65261.61944561068,29.0587,29.0868,29.0475,29.0644,65261.6194
2006-08-09 13:15:00,51.69,51.72,51.62,51.68,66721.14448113552,29.0531,29.07,29.0138,29.0475,66721.1445
2006-08-09 13:20:00,51.69,51.69,51.58,51.67,55670.45492644744,29.0531,29.0531,28.9913,29.0419,55670.4549
2006-08-09 13:25:00,51.66,51.7,51.62,51.67,42534.729606723886,29.0363,29.0587,29.0138,29.0419,42534.7296
2006-08-09 13:30:00,51.66,51.66,51.46,51.5,81316.3948363839,29.0363,29.0363,28.9238,28.9463,81316.3948
2006-08-09 13:35:00,51.51,51.56,51.49,51.55,82984.4234484123,28.9519,28.98,28.9407,28.9744,82984.4234
2006-08-09 13:40:00,51.53,51.57,51.53,51.56,79648.36622435552,28.9632,28.9857,28.9632,28.98,79648.3662
2006-08-09 13:45:00,51.56,51.61,51.52,51.55,63385.08725707874,28.98,29.0081,28.9576,28.9744,63385.0873
2006-08-09 13:50:00,51.55,51.59,51.53,51.57,52542.90127889421,28.9744,28.9969,28.9632,28.9857,52542.9013
2006-08-09 13:55:00,51.58,51.59,51.49,51.54,73184.75535274552,28.9913,28.9969,28.9407,28.9688,73184.7554
2006-08-09 14:00:00,51.54,51.67,51.51,51.65,70057.20170519229,28.9688,29.0419,28.9519,29.0306,70057.2017
2006-08-09 14:05:00,51.66,51.73,51.63,51.73,65261.61944561068,29.0363,29.0756,29.0194,29.0756,65261.6194
2006-08-09 14:10:00,51.72,51.74,51.55,51.55,45662.28325427712,29.07,29.0812,28.9744,28.9744,45662.2833
2006-08-09 14:15:00,51.55,51.59,51.46,51.47,51500.38339637647,28.9744,28.9969,28.9238,28.9295,51500.3834
2006-08-09 14:20:00,51.46,51.59,51.41,51.45,60883.04433903616,28.9238,28.9969,28.8957,28.9182,60883.0443
2006-08-09 14:25:00,51.45,51.48,51.27,51.38,108213.35620534164,28.9182,28.9351,28.817,28.8789,108213.3562
2006-08-09 14:30:00,51.38,51.42,51.22,51.23,42743.23318322744,28.8789,28.9014,28.7889,28.7946,42743.2332
2006-08-09 14:35:00,51.25,51.45,51.25,51.43,43994.25464224873,28.8058,28.9182,28.8058,28.907,43994.2546
2006-08-09 14:40:00,51.44,51.48,51.33,51.33,62759.57652756809,28.9126,28.9351,28.8508,28.8508,62759.5765
2006-08-09 14:45:00,51.33,51.36,51.2,51.3,51708.88697288002,28.8508,28.8676,28.7777,28.8339,51708.887
2006-08-09 14:50:00,51.3,51.3,51.2,51.24,100290.2202982068,28.8339,28.8339,28.7777,28.8002,100290.2203
2006-08-09 14:55:00,51.26,51.32,51.22,51.23,56295.96565595809,28.8114,28.8452,28.7889,28.7946,56295.9657
2006-08-09 15:00:00,51.24,51.26,51.16,51.19,72976.25177624197,28.8002,28.8114,28.7552,28.7721,72976.2518
2006-08-09 15:05:00,51.2,51.21,51.06,51.09,75686.7982707881,28.7777,28.7833,28.699,28.7159,75686.7983
2006-08-09 15:10:00,51.09,51.19,51.09,51.1,55044.9441969368,28.7159,28.7721,28.7159,28.7215,55044.9442
2006-08-09 15:15:00,51.1,51.12,51.04,51.12,48998.34047833389,28.7215,28.7327,28.6878,28.7327,48998.3405
2006-08-09 15:20:00,51.12,51.19,51.05,51.08,50874.87266686583,28.7327,28.7721,28.6934,28.7103,50874.8727
2006-08-09 15:25:00,51.07,51.11,51.0,51.04,56295.96565595809,28.7046,28.7271,28.6653,28.6878,56295.9657
2006-08-09 15:30:00,51.03,51.1,50.97,51.1,57338.48353847583,28.6822,28.7215,28.6484,28.7215,57338.4835
2006-08-09 15:35:00,51.09,51.22,51.09,51.18,58798.00857400067,28.7159,28.7889,28.7159,28.7665,58798.0086
2006-08-09 15:40:00,51.18,51.22,51.15,51.18,62759.57652756809,28.7665,28.7889,28.7496,28.7665,62759.5765
2006-08-09 15:45:00,51.17,51.17,51.04,51.06,65678.62659861778,28.7608,28.7608,28.6878,28.699,65678.6266
2006-08-09 15:50:00,51.07,51.07,50.9,50.94,84235.44490743359,28.7046,28.7046,28.6091,28.6316,84235.4449
2006-08-09 15:55:00,50.93,51.0,50.89,51.0,123225.61371359717,28.6259,28.6653,28.6035,28.6653,123225.6137
2006-08-10 09:30:00,50.55,50.82,50.52,50.82,88405.51643750456,28.4124,28.5641,28.3955,28.5641,88405.5164
2006-08-10 09:35:00,50.77,50.84,50.56,50.64,87988.50928449746,28.536,28.5754,28.418,28.4629,87988.5093
2006-08-10 09:40:00,50.65,50.66,50.57,50.61,75061.28754127744,28.4686,28.4742,28.4236,28.4461,75061.2875
2006-08-10 09:45:00,50.57,50.6,50.39,50.4,115510.98138296584,28.4236,28.4405,28.3224,28.3281,115510.9814
2006-08-10 09:50:00,50.41,50.66,50.4,50.64,86528.98424897261,28.3337,28.4742,28.3281,28.4629,86528.9842
2006-08-10 09:55:00,50.64,50.83,50.62,50.74,78605.84834183777,28.4629,28.5697,28.4517,28.5192,78605.8483
2006-08-10 10:00:00,50.74,50.75,50.52,50.52,71516.72674071713,28.5192,28.5248,28.3955,28.3955,71516.7267
2006-08-10 10:05:00,50.53,50.58,50.31,50.32,52334.39770239067,28.4011,28.4292,28.2775,28.2831,52334.3977
2006-08-10 10:10:00,50.32,50.35,50.24,50.3,85277.96278995133,28.2831,28.2999,28.2381,28.2718,85277.9628
2006-08-10 10:15:00,50.3,50.5,50.29,50.43,87571.50213149036,28.2718,28.3843,28.2662,28.3449,87571.5021
2006-08-10 10:20:00,50.42,50.49,50.41,50.46,62551.07295106454,28.3393,28.3786,28.3337,28.3618,62551.073
2006-08-10 10:25:00,50.45,50.58,50.45,50.53,61925.5622215539,28.3562,28.4292,28.3562,28.4011,61925.5622
2006-08-10 10:30:00,50.54,50.75,50.43,50.44,201414.45490242785,28.4067,28.5248,28.3449,28.3505,201414.4549
2006-08-10 10:35:00,50.44,50.48,50.36,50.38,69223.18739917809,28.3505,28.373,28.3056,28.3168,69223.1874
2006-08-10 10:40:00,50.38,50.46,50.32,50.39,99664.70956869615,28.3168,28.3618,28.2831,28.3224,99664.7096
2006-08-10 10:45:00,50.41,50.41,50.19,50.21,97579.67380366068,28.3337,28.3337,28.21,28.2213,97579.6738
2006-08-10 10:50:00,50.21,50.37,50.21,50.34,113634.44919443392,28.2213,28.3112,28.2213,28.2943,113634.4492
2006-08-10 10:55:00,50.33,50.39,50.29,50.31,94243.61657960391,28.2887,28.3224,28.2662,28.2775,94243.6166
2006-08-10 11:00:00,50.31,50.5,50.28,50.5,32526.557934553563,28.2775,28.3843,28.2606,28.3843,32526.5579
2006-08-10 11:05:00,50.49,50.61,50.43,50.55,62968.08010407164,28.3786,28.4461,28.3449,28.4124,62968.0801
2006-08-10 11:10:00,50.54,50.57,50.47,50.48,48998.34047833389,28.4067,28.4236,28.3674,28.373,48998.3405
2006-08-10 11:15:00,50.48,50.57,50.39,50.41,56712.97280896518,28.373,28.4236,28.3224,28.3337,56712.9728
2006-08-10 11:20:00,50.42,50.48,50.33,50.39,44202.75821875228,28.3393,28.373,28.2887,28.3224,44202.7582
2006-08-10 11:25:00,50.39,50.43,50.35,50.38,32735.06151105712,28.3224,28.3449,28.2999,28.3168,32735.0615
2006-08-10 11:30:00,50.38,50.39,50.31,50.33,73810.26608225616,28.3168,28.3224,28.2775,28.2887,73810.2661
2006-08-10 11:35:00,50.35,50.4,50.33,50.38,75686.7982707881,28.2999,28.3281,28.2887,28.3168,75686.7983
2006-08-10 11:40:00,50.38,50.45,50.36,50.43,76520.81257680229,28.3168,28.3562,28.3056,28.3449,76520.8126
2006-08-10 11:45:00,50.44,50.46,50.39,50.39,48164.3261723197,28.3505,28.3618,28.3224,28.3224,48164.3262
2006-08-10 11:50:00,50.39,50.49,50.37,50.45,38156.15450014937,28.3224,28.3786,28.3112,28.3562,38156.1545
2006-08-10 11:55:00,50.45,50.51,50.45,50.47,40032.68668868131,28.3562,28.3899,28.3562,28.3674,40032.6867
2006-08-10 12:00:00,50.44,50.47,50.24,50.24,111549.41342939844,28.3505,28.3674,28.2381,28.2381,111549.4134
2006-08-10 12:05:00,50.24,50.43,50.2,50.41,139280.38910437038,28.2381,28.3449,28.2156,28.3337,139280.3891
2006-08-10 12:10:00,50.41,50.51,50.38,50.49,93201.09869708616,28.3337,28.3899,28.3168,28.3786,93201.0987
2006-08-10 12:15:00,50.49,50.49,50.43,50.45,42951.736759730986,28.3786,28.3786,28.3449,28.3562,42951.7368
2006-08-10 12:20:00,50.45,50.54,50.43,50.49,49623.851207844535,28.3562,28.4067,28.3449,28.3786,49623.8512
2006-08-10 12:25:00,50.49,50.49,50.36,50.36,34611.593699589044,28.3786,28.3786,28.3056,28.3056,34611.5937
2006-08-10 12:30:00,50.36,50.4,50.31,50.36,59006.51215050422,28.3056,28.3281,28.2775,28.3056,59006.5122
2006-08-10 12:35:00,50.36,50.55,50.36,50.5,27105.464945461303,28.3056,28.4124,28.3056,28.3843,27105.4649
2006-08-10 12:40:00,50.52,50.55,50.48,50.55,27522.4720984684,28.3955,28.4124,28.373,28.4124,27522.4721
2006-08-10 12:45:00,50.56,50.62,50.51,50.55,29816.01144000743,28.418,28.4517,28.3899,28.4124,29816.0114
2006-08-10 12:50:00,50.57,50.62,50.55,50.56,18973.82546182291,28.4236,28.4517,28.4124,28.418,18973.8255
2006-08-10 12:55:00,50.56,50.58,50.51,50.54,23769.407721404525,28.418,28.4292,28.3899,28.4067,23769.4077
2006-08-10 13:00:00,50.54,50.54,50.45,50.45,46287.79398378776,28.4067,28.4067,28.3562,28.3562,46287.794
2006-08-10 13:05:00,50.45,50.52,50.41,50.42,47955.82259581615,28.3562,28.3955,28.3337,28.3393,47955.8226
2006-08-10 13:10:00,50.43,50.48,50.39,50.41,54419.43346742616,28.3449,28.373,28.3224,28.3337,54419.4335
2006-08-10 13:15:00,50.4,50.42,50.35,50.4,37739.14734714227,28.3281,28.3393,28.2999,28.3281,37739.1473
2006-08-10 13:20:00,50.4,50.47,50.4,50.47,18139.81115580872,28.3281,28.3674,28.3281,28.3674,18139.8112
2006-08-10 13:25:00,50.47,50.52,50.41,50.41,33152.06866406421,28.3674,28.3955,28.3337,28.3337,33152.0687
2006-08-10 13:30:00,50.4,50.45,50.38,50.45,35237.104429099694,28.3281,28.3562,28.3168,28.3562,35237.1044
2006-08-10 13:35:00,50.44,50.5,50.43,50.47,35028.600852596144,28.3505,28.3843,28.3449,28.3674,35028.6009
2006-08-10 13:40:00,50.47,50.56,50.45,50.56,52334.39770239067,28.3674,28.418,28.3562,28.418,52334.3977
2006-08-10 13:45:00,50.56,50.63,50.54,50.59,43577.24748924163,28.418,28.4573,28.4067,28.4348,43577.2475
2006-08-10 13:50:00,50.59,50.62,50.44,50.48,32735.06151105712,28.4348,28.4517,28.3505,28.373,32735.0615
2006-08-10 13:55:00,50.48,50.49,50.4,50.4,46287.79398378776,28.373,28.3786,28.3281,28.3281,46287.794
2006-08-10 14:00:00,50.4,50.54,50.39,50.53,160756.2574842359,28.3281,28.4067,28.3224,28.4011,160756.2575
2006-08-10 14:05:00,50.53,50.54,50.42,50.48,83192.92702491584,28.4011,28.4067,28.3393,28.373,83192.927
2006-08-10 14:10:00,50.49,50.53,50.41,50.42,42534.729606723886,28.3786,28.4011,28.3337,28.3393,42534.7296
2006-08-10 14:15:00,50.42,50.44,50.32,50.32,62342.569374561,28.3393,28.3505,28.2831,28.2831,62342.5694
2006-08-10 14:20:00,50.33,50.42,50.31,50.4,73601.76250575262,28.2887,28.3393,28.2775,28.3281,73601.7625
2006-08-10 14:25:00,50.41,50.48,50.37,50.37,53585.41916141196,28.3337,28.373,28.3112,28.3112,53585.4192
2006-08-10 14:30:00,50.38,50.39,50.31,50.34,89656.53789652584,28.3168,28.3224,28.2775,28.2943,89656.5379
2006-08-10 14:35:00,50.35,50.42,50.32,50.39,51083.37624336938,28.2999,28.3393,28.2831,28.3224,51083.3762
2006-08-10 14:40:00,50.39,50.45,50.39,50.44,48164.3261723197,28.3224,28.3562,28.3224,28.3505,48164.3262
2006-08-10 14:45:00,50.44,50.45,50.38,50.42,45245.27610127002,28.3505,28.3562,28.3168,28.3393,45245.2761
2006-08-10 14:50:00,50.43,50.49,50.43,50.48,59632.02288001486,28.3449,28.3786,28.3449,28.373,59632.0229
2006-08-10 14:55:00,50.49,50.5,50.46,50.48,78397.34476533423,28.3786,28.3843,28.3618,28.373,78397.3448
2006-08-10 15:00:00,50.49,50.5,50.39,50.46,61300.05149204325,28.3786,28.3843,28.3224,28.3618,61300.0515
2006-08-10 15:05:00,50.45,50.53,50.44,50.48,50457.865513858735,28.3562,28.4011,28.3505,28.373,50457.8655
2006-08-10 15:10:00,50.48,50.55,50.48,50.54,52334.39770239067,28.373,28.4124,28.373,28.4067,52334.3977
2006-08-10 15:15:00,50.54,50.61,50.5,50.6,55253.44777344035,28.4067,28.4461,28.3843,28.4405,55253.4478
2006-08-10 15:20:00,50.6,50.69,50.58,50.64,51291.87981987293,28.4405,28.491,28.4292,28.4629,51291.8798
2006-08-10 15:25:00,50.65,50.68,50.52,50.6,67763.66236365326,28.4686,28.4854,28.3955,28.4405,67763.6624
2006-08-10 15:30:00,50.6,50.64,50.57,50.64,29816.01144000743,28.4405,28.4629,28.4236,28.4629,29816.0114
2006-08-10 15:35:00,50.65,50.69,50.65,50.68,37739.14734714227,28.4686,28.491,28.4686,28.4854,37739.1473
2006-08-10 15:40:00,50.68,50.82,50.67,50.81,59632.02288001486,28.4854,28.5641,28.4798,28.5585,59632.0229
2006-08-10 15:45:00,50.81,50.81,50.77,50.79,74852.7839647739,28.5585,28.5585,28.536,28.5473,74852.784
2006-08-10 15:50:00,50.79,50.79,50.65,50.67,104043.28467527068,28.5473,28.5473,28.4686,28.4798,104043.2847
2006-08-10 15:55:00,50.67,50.68,50.65,50.66,107170.83832282393,28.4798,28.4854,28.4686,28.4742,107170.8383
2006-08-11 09:30:00,50.57,50.68,50.42,50.45,98622.19168617844,28.4236,28.4854,28.3393,28.3562,98622.1917
2006-08-11 09:35:00,50.44,50.59,50.44,50.5,56504.46923246163,28.3505,28.4348,28.3505,28.3843,56504.4692
2006-08-11 09:40:00,50.5,50.7,50.49,50.58,49832.354784348085,28.3843,28.4967,28.3786,28.4292,49832.3548
2006-08-11 09:45:00,50.54,50.68,50.54,50.61,53376.91558490841,28.4067,28.4854,28.4067,28.4461,53376.9156
2006-08-11 09:50:00,50.57,50.61,50.42,50.5,60674.54076253261,28.4236,28.4461,28.3393,28.3843,60674.5408
2006-08-11 09:55:00,50.52,50.54,50.37,50.45,128855.21027919296,28.3955,28.4067,28.3112,28.3562,128855.2103
2006-08-11 10:00:00,50.45,50.5,50.39,50.43,111966.42058240554,28.3562,28.3843,28.3224,28.3449,111966.4206
2006-08-11 10:05:00,50.44,50.46,50.21,50.23,128021.19597317876,28.3505,28.3618,28.2213,28.2325,128021.196
2006-08-11 10:10:00,50.23,50.41,50.21,50.3,87154.49497848326,28.2325,28.3337,28.2213,28.2718,87154.495
2006-08-11 10:15:00,50.3,50.31,50.19,50.23,54627.9370439297,28.2718,28.2775,28.21,28.2325,54627.937
2006-08-11 10:20:00,50.22,50.26,50.14,50.18,74644.28038827036,28.2269,28.2494,28.1819,28.2044,74644.2804
2006-08-11 10:25:00,50.16,50.17,50.04,50.06,48998.34047833389,28.1932,28.1988,28.1257,28.1369,48998.3405
2006-08-11 10:30:00,50.07,50.23,50.03,50.23,70474.20885819939,28.1426,28.2325,28.1201,28.2325,70474.2089
2006-08-11 10:35:00,50.23,50.29,50.21,50.21,54002.426314419055,28.2325,28.2662,28.2213,28.2213,54002.4263
2006-08-11 10:40:00,50.21,50.24,50.1,50.12,45870.78683078066,28.2213,28.2381,28.1594,28.1707,45870.7868
2006-08-11 10:45:00,50.12,50.17,50.03,50.08,46287.79398378776,28.1707,28.1988,28.1201,28.1482,46287.794
2006-08-11 10:50:00,50.08,50.1,50.04,50.04,25437.43633343292,28.1482,28.1594,28.1257,28.1257,25437.4363
2006-08-11 10:55:00,50.05,50.19,50.05,50.15,58798.00857400067,28.1313,28.21,28.1313,28.1875,58798.0086
2006-08-11 11:00:00,50.15,50.16,50.05,50.1,27105.464945461303,28.1875,28.1932,28.1313,28.1594,27105.4649
2006-08-11 11:05:00,50.11,50.21,50.1,50.21,34403.0901230855,28.1651,28.2213,28.1594,28.2213,34403.0901
2006-08-11 11:10:00,50.21,50.31,50.19,50.29,76729.31615330584,28.2213,28.2775,28.21,28.2662,76729.3162
2006-08-11 11:15:00,50.28,50.29,50.22,50.29,85069.45921344777,28.2606,28.2662,28.2269,28.2662,85069.4592
2006-08-11 11:20:00,50.27,50.33,50.27,50.33,55253.44777344035,28.255,28.2887,28.255,28.2887,55253.4478
2006-08-11 11:25:00,50.31,50.43,50.31,50.4,114051.456347441,28.2775,28.3449,28.2775,28.3281,114051.4563
2006-08-11 11:30:00,50.38,50.45,50.38,50.42,61508.5550685468,28.3168,28.3562,28.3168,28.3393,61508.5551
2006-08-11 11:35:00,50.43,50.45,50.39,50.4,71308.22316421357,28.3449,28.3562,28.3224,28.3281,71308.2232
2006-08-11 11:40:00,50.41,50.43,50.36,50.36,86111.97709596551,28.3337,28.3449,28.3056,28.3056,86111.9771
2006-08-11 11:45:00,50.36,50.4,50.31,50.33,88405.51643750456,28.3056,28.3281,28.2775,28.2887,88405.5164
2006-08-11 11:50:00,50.33,50.36,50.31,50.33,56087.46207945454,28.2887,28.3056,28.2775,28.2887,56087.4621
2006-08-11 11:55:00,50.33,50.39,50.31,50.33,68597.67666966745,28.2887,28.3224,28.2775,28.2887,68597.6767
2006-08-11 12:00:00,50.33,50.37,50.27,50.37,41283.7081477026,28.2887,28.3112,28.255,28.3112,41283.7081
2006-08-11 12:05:00,50.36,50.44,50.35,50.41,31275.53647553227,28.3056,28.3505,28.2999,28.3337,31275.5365
2006-08-11 12:10:00,50.41,50.43,50.39,50.4,33986.0829700784,28.3337,28.3449,28.3224,28.3281,33986.083
2006-08-11 12:15:00,50.41,50.49,50.41,50.49,118430.03145401554,28.3337,28.3786,28.3337,28.3786,118430.0315
2006-08-11 12:20:00,50.5,50.56,50.5,50.56,38781.665229660015,28.3843,28.418,28.3843,28.418,38781.6652
2006-08-11 12:25:00,50.56,50.59,50.54,50.58,40032.68668868131,28.418,28.4348,28.4067,28.4292,40032.6867
2006-08-11 12:30:00,50.57,50.59,50.5,50.54,35862.61515861034,28.4236,28.4348,28.3843,28.4067,35862.6152
2006-08-11 12:35:00,50.53,50.6,50.52,50.57,32526.557934553563,28.4011,28.4405,28.3955,28.4236,32526.5579
2006-08-11 12:40:00,50.57,50.58,50.54,50.54,23977.911297908075,28.4236,28.4292,28.4067,28.4067,23977.9113
2006-08-11 12:45:00,50.52,50.52,50.45,50.45,16263.27896727678,28.3955,28.3955,28.3562,28.3562,16263.279
2006-08-11 12:50:00,50.45,50.46,50.35,50.37,24603.42202741872,28.3562,28.3618,28.2999,28.3112,24603.422
2006-08-11 12:55:00,50.36,50.38,50.34,50.37,34820.097276092594,28.3056,28.3168,28.2943,28.3112,34820.0973
2006-08-11 13:00:00,50.38,50.4,50.36,50.38,11050.68955468807,28.3168,28.3281,28.3056,28.3168,11050.6896
2006-08-11 13:05:00,50.38,50.41,50.35,50.41,32318.054358050013,28.3168,28.3337,28.2999,28.3337,32318.0544
2006-08-11 13:10:00,50.4,50.41,50.35,50.35,30233.01859301453,28.3281,28.3337,28.2999,28.2999,30233.0186
2006-08-11 13:15:00,50.35,50.35,50.32,50.32,60049.03003302196,28.2999,28.2999,28.2831,28.2831,60049.03
2006-08-11 13:20:00,50.32,50.34,50.31,50.31,61925.5622215539,28.2831,28.2943,28.2775,28.2775,61925.5622
2006-08-11 13:25:00,50.31,50.33,50.31,50.31,61091.5479155397,28.2775,28.2887,28.2775,28.2775,61091.5479
2006-08-11 13:30:00,50.31,50.36,50.29,50.34,85277.96278995133,28.2775,28.3056,28.2662,28.2943,85277.9628
2006-08-11 13:35:00,50.34,50.41,50.34,50.36,26271.450639447103,28.2943,28.3337,28.2943,28.3056,26271.4506
2006-08-11 13:40:00,50.36,50.45,50.36,50.44,52959.90843190131,28.3056,28.3562,28.3056,28.3505,52959.9084
2006-08-11 13:45:00,50.45,50.45,50.41,50.45,28356.48640448259,28.3562,28.3562,28.3337,28.3562,28356.4864
2006-08-11 13:50:00,50.45,50.57,50.45,50.53,25437.43633343292,28.3562,28.4236,28.3562,28.4011,25437.4363
2006-08-11 13:55:00,50.54,50.59,50.49,50.52,25854.44348644001,28.4067,28.4348,28.3786,28.3955,25854.4435
2006-08-11 14:00:00,50.52,50.59,50.42,50.45,26479.954215950656,28.3955,28.4348,28.3393,28.3562,26479.9542
2006-08-11 14:05:00,50.42,50.52,50.41,50.5,40032.68668868131,28.3393,28.3955,28.3337,28.3843,40032.6867
2006-08-11 14:10:00,50.5,50.5,50.45,50.45,13761.2360492342,28.3843,28.3843,28.3562,28.3562,13761.236
2006-08-11 14:15:00,50.45,50.53,50.41,50.51,16888.789696787426,28.3562,28.4011,28.3337,28.3899,16888.7897
2006-08-11 14:20:00,50.51,50.52,50.39,50.43,32109.550781546463,28.3899,28.3955,28.3224,28.3449,32109.5508
2006-08-11 14:25:00,50.43,50.44,50.38,50.38,19599.33619133356,28.3449,28.3505,28.3168,28.3168,19599.3362
2006-08-11 14:30:00,50.39,50.44,50.37,50.44,23977.911297908075,28.3224,28.3505,28.3112,28.3505,23977.9113
2006-08-11 14:35:00,50.42,50.5,50.42,50.49,17931.30757930517,28.3393,28.3843,28.3393,28.3786,17931.3076
2006-08-11 14:40:00,50.49,50.54,50.42,50.43,23769.407721404525,28.3786,28.4067,28.3393,28.3449,23769.4077
2006-08-11 14:45:00,50.41,50.41,50.36,50.39,26062.94706294356,28.3337,28.3337,28.3056,28.3224,26062.9471
2006-08-11 14:50:00,50.39,50.44,50.39,50.44,23977.911297908075,28.3224,28.3505,28.3224,28.3505,23977.9113
2006-08-11 14:55:00,50.43,50.45,50.43,50.44,22935.39341539033,28.3449,28.3562,28.3449,28.3505,22935.3934
2006-08-11 15:00:00,50.43,50.43,50.36,50.36,26479.954215950656,28.3449,28.3449,28.3056,28.3056,26479.9542
2006-08-11 15:05:00,50.36,50.45,50.36,50.41,32526.557934553563,28.3056,28.3562,28.3056,28.3337,32526.5579
2006-08-11 15:10:00,50.38,50.41,50.35,50.41,44828.26894826292,28.3168,28.3337,28.2999,28.3337,44828.2689
2006-08-11 15:15:00,50.41,50.43,50.38,50.38,31275.53647553227,28.3337,28.3449,28.3168,28.3168,31275.5365
2006-08-11 15:20:00,50.39,50.43,50.37,50.43,50249.36193735519,28.3224,28.3449,28.3112,28.3449,50249.3619
2006-08-11 15:25:00,50.43,50.5,50.39,50.5,40866.7009946955,28.3449,28.3843,28.3224,28.3843,40866.701
2006-08-11 15:30:00,50.51,50.53,50.48,50.5,41700.71530070969,28.3899,28.4011,28.373,28.3843,41700.7153
2006-08-11 15:35:00,50.5,50.53,50.44,50.45,49415.34763134099,28.3843,28.4011,28.3505,28.3562,49415.3476
2006-08-11 15:40:00,50.45,50.47,50.44,50.46,41283.7081477026,28.3562,28.3674,28.3505,28.3618,41283.7081
2006-08-11 15:45:00,50.46,50.49,50.43,50.44,39407.175959170665,28.3618,28.3786,28.3449,28.3505,39407.176
2006-08-11 15:50:00,50.44,50.49,50.44,50.45,66721.14448113552,28.3505,28.3786,28.3505,28.3562,66721.1445
2006-08-11 15:55:00,50.47,50.47,50.44,50.45,79856.86980085907,28.3674,28.3674,28.3505,28.3562,79856.8698
2006-08-14 09:30:00,49.93,50.11,49.9,49.98,162632.7896727678,28.0639,28.1651,28.047,28.092,162632.7897
2006-08-14 09:35:00,49.98,50.04,49.88,49.99,122183.0958310794,28.092,28.1257,28.0358,28.0976,122183.0958
2006-08-14 09:40:00,49.99,50.01,49.71,49.73,123642.62086660424,28.0976,28.1088,27.9402,27.9515,123642.6209
2006-08-14 09:45:00,49.73,49.78,49.47,49.64,148871.5536235336,27.9515,27.9796,27.8053,27.9009,148871.5536
2006-08-14 09:50:00,49.63,49.64,49.42,49.47,96954.16307415004,27.8953,27.9009,27.7772,27.8053,96954.1631
2006-08-14 09:55:00,49.47,49.49,49.33,49.4,154292.64661262586,27.8053,27.8166,27.7266,27.766,154292.6466
2006-08-14 10:00:00,49.4,49.42,49.25,49.36,117387.5135714978,27.766,27.7772,27.6817,27.7435,117387.5136
2006-08-14 10:05:00,49.36,49.41,49.26,49.29,116970.5064184907,27.7435,27.7716,27.6873,27.7042,116970.5064
2006-08-14 10:10:00,49.28,49.4,49.27,49.4,104668.79540478134,27.6985,27.766,27.6929,27.766,104668.7954
2006-08-14 10:15:00,49.39,49.39,49.23,49.25,125519.15305513618,27.7604,27.7604,27.6704,27.6817,125519.1531
2006-08-14 10:20:00,49.25,49.41,49.24,49.35,104877.29898128488,27.6817,27.7716,27.6761,27.7379,104877.299
2006-08-14 10:25:00,49.35,49.35,49.24,49.25,84443.94848393713,27.7379,27.7379,27.6761,27.6817,84443.9485
2006-08-14 10:30:00,49.25,49.35,49.23,49.25,100707.22745121393,27.6817,27.7379,27.6704,27.6817,100707.2275
2006-08-14 10:35:00,49.25,49.35,49.21,49.26,120306.56364254748,27.6817,27.7379,27.6592,27.6873,120306.5636
2006-08-14 10:40:00,49.26,49.27,49.16,49.18,97162.66665065358,27.6873,27.6929,27.6311,27.6423,97162.6667
2006-08-14 10:45:00,49.21,49.28,49.16,49.27,77354.82688281649,27.6592,27.6985,27.6311,27.6929,77354.8269
2006-08-14 10:50:00,49.27,49.28,49.17,49.2,72976.25177624197,27.6929,27.6985,27.6367,27.6536,72976.2518
2006-08-14 10:55:00,49.2,49.24,49.16,49.17,75686.7982707881,27.6536,27.6761,27.6311,27.6367,75686.7983
2006-08-14 11:00:00,49.17,49.25,49.1,49.18,103209.2703692565,27.6367,27.6817,27.5974,27.6423,103209.2704
2006-08-14 11:05:00,49.18,49.18,49.09,49.09,99039.19883918553,27.6423,27.6423,27.5917,27.5917,99039.1988
2006-08-14 11:10:00,49.1,49.14,49.05,49.09,104043.28467527068,27.5974,27.6198,27.5693,27.5917,104043.2847
2006-08-14 11:15:00,49.09,49.23,49.08,49.21,89239.53074351874,27.5917,27.6704,27.5861,27.6592,89239.5307
2006-08-14 11:20:00,49.22,49.22,49.11,49.16,99873.21314519973,27.6648,27.6648,27.603,27.6311,99873.2131
2006-08-14 11:25:00,49.16,49.16,49.09,49.11,122600.10298408652,27.6311,27.6311,27.5917,27.603,122600.103
2006-08-14 11:30:00,49.11,49.15,49.1,49.15,35654.11158210679,27.603,27.6255,27.5974,27.6255,35654.1116
2006-08-14 11:35:00,49.15,49.17,49.07,49.1,67763.66236365326,27.6255,27.6367,27.5805,27.5974,67763.6624
2006-08-14 11:40:00,49.1,49.15,49.1,49.12,89656.53789652584,27.5974,27.6255,27.5974,27.6086,89656.5379
2006-08-14 11:45:00,49.12,49.16,49.06,49.14,83818.43775442649,27.6086,27.6311,27.5749,27.6198,83818.4378
2006-08-14 11:50:00,49.14,49.16,49.12,49.14,46496.297560291314,27.6198,27.6311,27.6086,27.6198,46496.2976
2006-08-14 11:55:00,49.15,49.18,49.09,49.1,90282.04862603649,27.6255,27.6423,27.5917,27.5974,90282.0486
2006-08-14 12:00:00,49.12,49.2,49.1,49.19,57963.99426798648,27.6086,27.6536,27.5974,27.648,57963.9943
2006-08-14 12:05:00,49.19,49.23,49.19,49.22,32943.56508756066,27.648,27.6704,27.648,27.6648,32943.5651
2006-08-14 12:10:00,49.22,49.28,49.17,49.24,65470.12302211423,27.6648,27.6985,27.6367,27.6761,65470.123
2006-08-14 12:15:00,49.24,49.31,49.24,49.27,59215.01572700777,27.6761,27.7154,27.6761,27.6929,59215.0157
2006-08-14 12:20:00,49.27,49.33,49.27,49.31,41492.21172420615,27.6929,27.7266,27.6929,27.7154,41492.2117
2006-08-14 12:25:00,49.31,49.32,49.23,49.23,47747.3190193126,27.7154,27.721,27.6704,27.6704,47747.319
2006-08-14 12:30:00,49.23,49.26,49.22,49.26,26271.450639447103,27.6704,27.6873,27.6648,27.6873,26271.4506
2006-08-14 12:35:00,49.27,49.38,49.27,49.33,79022.85549484487,27.6929,27.7547,27.6929,27.7266,79022.8555
2006-08-14 12:40:00,49.33,49.35,49.27,49.32,27522.4720984684,27.7266,27.7379,27.6929,27.721,27522.4721
2006-08-14 12:45:00,49.33,49.37,49.32,49.34,46496.297560291314,27.7266,27.7491,27.721,27.7323,46496.2976
2006-08-14 12:50:00,49.35,49.35,49.28,49.3,40032.68668868131,27.7379,27.7379,27.6985,27.7098,40032.6867
2006-08-14 12:55:00,49.3,49.32,49.28,49.29,12927.221743220003,27.7098,27.721,27.6985,27.7042,12927.2217
2006-08-14 13:00:00,49.28,49.29,49.24,49.29,32109.550781546463,27.6985,27.7042,27.6761,27.7042,32109.5508
2006-08-14 13:05:00,49.29,49.29,49.23,49.26,34611.593699589044,27.7042,27.7042,27.6704,27.6873,34611.5937
2006-08-14 13:10:00,49.24,49.25,49.22,49.24,19390.832614830008,27.6761,27.6817,27.6648,27.6761,19390.8326
2006-08-14 13:15:00,49.26,49.28,49.23,49.27,19807.839767837104,27.6873,27.6985,27.6704,27.6929,19807.8398
2006-08-14 13:20:00,49.27,49.35,49.27,49.34,46496.297560291314,27.6929,27.7379,27.6929,27.7323,46496.2976
2006-08-14 13:25:00,49.34,49.34,49.26,49.29,23560.90414490098,27.7323,27.7323,27.6873,27.7042,23560.9041
2006-08-14 13:30:00,49.3,49.33,49.27,49.32,28147.982827979045,27.7098,27.7266,27.6929,27.721,28147.9828
2006-08-14 13:35:00,49.33,49.33,49.29,49.29,18973.82546182291,27.7266,27.7266,27.7042,27.7042,18973.8255
2006-08-14 13:40:00,49.3,49.32,49.28,49.28,32109.550781546463,27.7098,27.721,27.6985,27.6985,32109.5508
2006-08-14 13:45:00,49.28,49.3,49.24,49.26,56295.96565595809,27.6985,27.7098,27.6761,27.6873,56295.9657
2006-08-14 13:50:00,49.25,49.27,49.21,49.27,43160.240336234536,27.6817,27.6929,27.6592,27.6929,43160.2403
2006-08-14 13:55:00,49.27,49.38,49.27,49.35,52959.90843190131,27.6929,27.7547,27.6929,27.7379,52959.9084
2006-08-14 14:00:00,49.35,49.39,49.18,49.2,75478.29469428454,27.7379,27.7604,27.6423,27.6536,75478.2947
2006-08-14 14:05:00,49.2,49.25,49.17,49.22,106753.83116981684,27.6536,27.6817,27.6367,27.6648,106753.8312
2006-08-14 14:10:00,49.21,49.21,49.12,49.14,34403.0901230855,27.6592,27.6592,27.6086,27.6198,34403.0901
2006-08-14 14:15:00,49.14,49.18,49.14,49.16,59632.02288001486,27.6198,27.6423,27.6198,27.6311,59632.0229
2006-08-14 14:20:00,49.17,49.21,49.12,49.15,35445.608005603244,27.6367,27.6592,27.6086,27.6255,35445.608
2006-08-14 14:25:00,49.15,49.17,49.13,49.15,53376.91558490841,27.6255,27.6367,27.6142,27.6255,53376.9156
2006-08-14 14:30:00,49.14,49.16,49.12,49.13,31067.032899028723,27.6198,27.6311,27.6086,27.6142,31067.0329
2006-08-14 14:35:00,49.14,49.16,49.11,49.13,35654.11158210679,27.6198,27.6311,27.603,27.6142,35654.1116
2006-08-14 14:40:00,49.13,49.15,49.04,49.08,51083.37624336938,27.6142,27.6255,27.5636,27.5861,51083.3762
2006-08-14 14:45:00,49.08,49.12,48.99,49.11,64427.60513959648,27.5861,27.6086,27.5355,27.603,64427.6051
2006-08-14 14:50:00,49.12,49.12,49.04,49.04,33152.06866406421,27.6086,27.6086,27.5636,27.5636,33152.0687
2006-08-14 14:55:00,49.03,49.06,49.0,49.03,48164.3261723197,27.558,27.5749,27.5412,27.558,48164.3262
2006-08-14 15:00:00,49.02,49.03,48.96,49.01,61925.5622215539,27.5524,27.558,27.5187,27.5468,61925.5622
2006-08-14 15:05:00,49.01,49.01,48.94,48.97,61717.05864505035,27.5468,27.5468,27.5074,27.5243,61717.0586
2006-08-14 15:10:00,48.97,49.09,48.97,49.06,105085.80255778844,27.5243,27.5917,27.5243,27.5749,105085.8026
2006-08-14 15:15:00,49.08,49.09,49.05,49.05,67763.66236365326,27.5861,27.5917,27.5693,27.5693,67763.6624
2006-08-14 15:20:00,49.04,49.15,49.01,49.14,74644.28038827036,27.5636,27.6255,27.5468,27.6198,74644.2804
2006-08-14 15:25:00,49.14,49.17,49.06,49.1,100081.71672170328,27.6198,27.6367,27.5749,27.5974,100081.7167
2006-08-14 15:30:00,49.09,49.12,49.04,49.06,86528.98424897261,27.5917,27.6086,27.5636,27.5749,86528.9842
2006-08-14 15:35:00,49.06,49.11,49.04,49.1,80273.87695386616,27.5749,27.603,27.5636,27.5974,80273.877
2006-08-14 15:40:00,49.1,49.1,49.04,49.04,76729.31615330584,27.5974,27.5974,27.5636,27.5636,76729.3162
2006-08-14 15:45:00,49.04,49.06,49.01,49.04,105085.80255778844,27.5636,27.5749,27.5468,27.5636,105085.8026
2006-08-14 15:50:00,49.03,49.04,49.01,49.02,123642.62086660424,27.558,27.5636,27.5468,27.5524,123642.6209
2006-08-14 15:55:00,49.03,49.09,49.03,49.07,188695.73673571137,27.558,27.5917,27.558,27.5805,188695.7367
2006-08-15 09:30:00,49.4,49.65,49.16,49.16,176185.52214549846,27.766,27.9065,27.6311,27.6311,176185.5221
2006-08-15 09:35:00,49.16,49.54,49.1,49.38,156377.68237766135,27.6311,27.8447,27.5974,27.7547,156377.6824
2006-08-15 09:40:00,49.39,49.39,49.04,49.05,107587.845475831,27.7604,27.7604,27.5636,27.5693,107587.8455
2006-08-15 09:45:00,49.04,49.22,48.96,49.16,94452.12015610746,27.5636,27.6648,27.5187,27.6311,94452.1202
2006-08-15 09:50:00,49.16,49.32,49.02,49.06,56295.96565595809,27.6311,27.721,27.5524,27.5749,56295.9657
2006-08-15 09:55:00,49.06,49.08,48.95,49.03,102375.2560632423,27.5749,27.5861,27.5131,27.558,102375.2561
2006-08-15 10:00:00,49.05,49.1,48.9,49.05,132191.26750324972,27.5693,27.5974,27.485,27.5693,132191.2675
2006-08-15 10:05:00,49.05,49.27,49.03,49.22,142407.9427519236,27.5693,27.6929,27.558,27.6648,142407.9428
2006-08-15 10:10:00,49.22,49.37,49.1,49.32,64636.108716100025,27.6648,27.7491,27.5974,27.721,64636.1087
2006-08-15 10:15:00,49.33,49.45,49.28,49.38,109255.8740878594,27.7266,27.7941,27.6985,27.7547,109255.8741
2006-08-15 10:20:00,49.36,49.5,49.36,49.42,128021.19597317876,27.7435,27.8222,27.7435,27.7772,128021.196
2006-08-15 10:25:00,49.43,49.46,49.3,49.42,95286.13446212166,27.7828,27.7997,27.7098,27.7772,95286.1345
2006-08-15 10:30:00,49.42,49.54,49.39,49.51,101124.234604221,27.7772,27.8447,27.7604,27.8278,101124.2346
2006-08-15 10:35:00,49.49,49.62,49.4,49.61,82775.91987190874,27.8166,27.8896,27.766,27.884,82775.9199
2006-08-15 10:40:00,49.61,49.8,49.61,49.65,105085.80255778844,27.884,27.9908,27.884,27.9065,105085.8026
2006-08-15 10:45:00,49.65,49.73,49.51,49.51,68597.67666966745,27.9065,27.9515,27.8278,27.8278,68597.6767
2006-08-15 10:50:00,49.51,49.53,49.3,49.36,92575.58796757551,27.8278,27.8391,27.7098,27.7435,92575.588
2006-08-15 10:55:00,49.36,49.48,49.35,49.46,54002.426314419055,27.7435,27.811,27.7379,27.7997,54002.4263
2006-08-15 11:00:00,49.47,49.6,49.45,49.6,79022.85549484487,27.8053,27.8784,27.7941,27.8784,79022.8555
2006-08-15 11:05:00,49.58,49.63,49.4,49.41,68389.1730931639,27.8672,27.8953,27.766,27.7716,68389.1731
2006-08-15 11:10:00,49.41,49.43,49.33,49.39,115719.4849594694,27.7716,27.7828,27.7266,27.7604,115719.485
2006-08-15 11:15:00,49.39,49.39,49.27,49.36,138863.3819513633,27.7604,27.7604,27.6929,27.7435,138863.382
2006-08-15 11:20:00,49.36,49.43,49.33,49.42,90073.54504953294,27.7435,27.7828,27.7266,27.7772,90073.545
2006-08-15 11:25:00,49.41,49.48,49.35,49.4,65678.62659861778,27.7716,27.811,27.7379,27.766,65678.6266
2006-08-15 11:30:00,49.4,49.47,49.34,49.46,65470.12302211423,27.766,27.8053,27.7323,27.7997,65470.123
2006-08-15 11:35:00,49.47,49.52,49.44,49.46,50666.36909036228,27.8053,27.8334,27.7885,27.7997,50666.3691
2006-08-15 11:40:00,49.48,49.58,49.44,49.51,40658.19741819195,27.811,27.8672,27.7885,27.8278,40658.1974
2006-08-15 11:45:00,49.51,49.52,49.46,49.5,28147.982827979045,27.8278,27.8334,27.7997,27.8222,28147.9828
2006-08-15 11:50:00,49.49,49.53,49.42,49.47,50666.36909036228,27.8166,27.8391,27.7772,27.8053,50666.3691
2006-08-15 11:55:00,49.47,49.54,49.46,49.53,42534.729606723886,27.8053,27.8447,27.7997,27.8391,42534.7296
2006-08-15 12:00:00,49.53,49.54,49.46,49.46,33360.57224056776,27.8391,27.8447,27.7997,27.7997,33360.5722
2006-08-15 12:05:00,49.44,49.48,49.43,49.47,22935.39341539033,27.7885,27.811,27.7828,27.8053,22935.3934
2006-08-15 12:10:00,49.47,49.56,49.46,49.51,29607.507863503884,27.8053,27.8559,27.7997,27.8278,29607.5079
2006-08-15 12:15:00,49.52,49.54,49.46,49.48,14386.746778744844,27.8334,27.8447,27.7997,27.811,14386.7468
2006-08-15 12:20:00,49.47,49.5,49.45,49.5,13969.739625737748,27.8053,27.8222,27.7941,27.8222,13969.7396
2006-08-15 12:25:00,49.49,49.52,49.47,49.52,36279.62231161744,27.8166,27.8334,27.8053,27.8334,36279.6223
2006-08-15 12:30:00,49.54,49.55,49.52,49.54,31901.04720504292,27.8447,27.8503,27.8334,27.8447,31901.0472
2006-08-15 12:35:00,49.54,49.59,49.54,49.59,25020.429180425817,27.8447,27.8728,27.8447,27.8728,25020.4292
2006-08-15 12:40:00,49.59,49.66,49.58,49.66,30441.52216951808,27.8728,27.9121,27.8672,27.9121,30441.5222
2006-08-15 12:45:00,49.66,49.71,49.64,49.71,35654.11158210679,27.9121,27.9402,27.9009,27.9402,35654.1116
2006-08-15 12:50:00,49.71,49.75,49.68,49.73,51917.39054938357,27.9402,27.9627,27.9234,27.9515,51917.3905
2006-08-15 12:55:00,49.74,49.74,49.61,49.63,47955.82259581615,27.9571,27.9571,27.884,27.8953,47955.8226
2006-08-15 13:00:00,49.63,49.63,49.54,49.55,30233.01859301453,27.8953,27.8953,27.8447,27.8503,30233.0186
2006-08-15 13:05:00,49.55,49.55,49.46,49.51,30441.52216951808,27.8503,27.8503,27.7997,27.8278,30441.5222
2006-08-15 13:10:00,49.5,49.58,49.45,49.58,19599.33619133356,27.8222,27.8672,27.7941,27.8672,19599.3362
2006-08-15 13:15:00,49.58,49.59,49.5,49.52,15429.264661262589,27.8672,27.8728,27.8222,27.8334,15429.2647
2006-08-15 13:20:00,49.52,49.61,49.52,49.6,43577.24748924163,27.8334,27.884,27.8334,27.8784,43577.2475
2006-08-15 13:25:00,49.62,49.62,49.55,49.56,18139.81115580872,27.8896,27.8896,27.8503,27.8559,18139.8112
2006-08-15 13:30:00,49.56,49.56,49.49,49.49,39198.67238266712,27.8559,27.8559,27.8166,27.8166,39198.6724
2006-08-15 13:35:00,49.49,49.5,49.39,49.39,51083.37624336938,27.8166,27.8222,27.7604,27.7604,51083.3762
2006-08-15 13:40:00,49.4,49.45,49.4,49.44,32109.550781546463,27.766,27.7941,27.766,27.7885,32109.5508
2006-08-15 13:45:00,49.44,49.44,49.37,49.39,45245.27610127002,27.7885,27.7885,27.7491,27.7604,45245.2761
2006-08-15 13:50:00,49.39,49.46,49.39,49.45,14386.746778744844,27.7604,27.7997,27.7604,27.7941,14386.7468
2006-08-15 13:55:00,49.45,49.49,49.44,49.46,27522.4720984684,27.7941,27.8166,27.7885,27.7997,27522.4721
2006-08-15 14:00:00,49.46,49.54,49.46,49.5,28773.493557489688,27.7997,27.8447,27.7997,27.8222,28773.4936
2006-08-15 14:05:00,49.51,49.61,49.49,49.61,28147.982827979045,27.8278,27.884,27.8166,27.884,28147.9828
2006-08-15 14:10:00,49.61,49.71,49.6,49.62,44619.76537175937,27.884,27.9402,27.8784,27.8896,44619.7654
2006-08-15 14:15:00,49.6,49.68,49.58,49.63,25854.44348644001,27.8784,27.9234,27.8672,27.8953,25854.4435
2006-08-15 14:20:00,49.62,49.72,49.61,49.7,32318.054358050013,27.8896,27.9458,27.884,27.9346,32318.0544
2006-08-15 14:25:00,49.7,49.73,49.54,49.57,72142.23747022777,27.9346,27.9515,27.8447,27.8615,72142.2375
2006-08-15 14:30:00,49.57,49.57,49.51,49.51,41075.20457119905,27.8615,27.8615,27.8278,27.8278,41075.2046
2006-08-15 14:35:00,49.53,49.63,49.49,49.5,35028.600852596144,27.8391,27.8953,27.8166,27.8222,35028.6009
2006-08-15 14:40:00,49.5,49.6,49.49,49.57,26271.450639447103,27.8222,27.8784,27.8166,27.8615,26271.4506
2006-08-15 14:45:00,49.57,49.69,49.57,49.65,33152.06866406421,27.8615,27.929,27.8615,27.9065,33152.0687
2006-08-15 14:50:00,49.66,49.66,49.63,49.63,16263.27896727678,27.9121,27.9121,27.8953,27.8953,16263.279
2006-08-15 14:55:00,49.63,49.75,49.63,49.74,41700.71530070969,27.8953,27.9627,27.8953,27.9571,41700.7153
2006-08-15 15:00:00,49.74,49.74,49.61,49.62,47121.80828980196,27.9571,27.9571,27.884,27.8896,47121.8083
2006-08-15 15:05:00,49.6,49.61,49.54,49.57,25437.43633343292,27.8784,27.884,27.8447,27.8615,25437.4363
2006-08-15 15:10:00,49.59,49.6,49.54,49.54,24186.414874411625,27.8728,27.8784,27.8447,27.8447,24186.4149
2006-08-15 15:15:00,49.54,49.55,49.5,49.5,33569.0758170713,27.8447,27.8503,27.8222,27.8222,33569.0758
2006-08-15 15:20:00,49.51,49.59,49.51,49.58,26688.457792454206,27.8278,27.8728,27.8278,27.8672,26688.4578
2006-08-15 15:25:00,49.58,49.63,49.56,49.59,34403.0901230855,27.8672,27.8953,27.8559,27.8728,34403.0901
2006-08-15 15:30:00,49.59,49.7,49.59,49.66,36905.13304112808,27.8728,27.9346,27.8728,27.9121,36905.133
2006-08-15 15:35:00,49.66,49.74,49.65,49.73,66721.14448113552,27.9121,27.9571,27.9065,27.9515,66721.1445
2006-08-15 15:40:00,49.73,49.84,49.72,49.82,98622.19168617844,27.9515,28.0133,27.9458,28.0021,98622.1917
2006-08-15 15:45:00,49.82,49.88,49.8,49.85,51708.88697288002,28.0021,28.0358,27.9908,28.0189,51708.887
2006-08-15 15:50:00,49.85,49.86,49.68,49.73,92992.59512058264,28.0189,28.0245,27.9234,27.9515,92992.5951
2006-08-15 15:55:00,49.69,49.78,49.65,49.76,173057.96849794523,27.929,27.9796,27.9065,27.9683,173057.9685
2006-08-16 09:30:00,50.07,50.11,49.45,49.6,104564.54361652955,28.1426,28.1651,27.7941,27.8784,104564.5436
2006-08-16 09:35:00,49.6,49.82,49.49,49.75,86528.98424897261,27.8784,28.0021,27.8166,27.9627,86528.9842
2006-08-16 09:40:00,49.75,49.79,49.64,49.75,56504.46923246163,27.9627,27.9852,27.9009,27.9627,56504.4692
2006-08-16 09:45:00,49.78,49.8,49.7,49.73,63176.58368057519,27.9796,27.9908,27.9346,27.9515,63176.5837
2006-08-16 09:50:00,49.74,50.0,49.74,49.96,41387.95993595437,27.9571,28.1032,27.9571,28.0807,41387.9599
2006-08-16 09:55:00,49.92,49.96,49.78,49.94,34715.84548784082,28.0583,28.0807,27.9796,28.0695,34715.8455
2006-08-16 10:00:00,49.93,49.98,49.79,49.94,59840.52645651841,28.0639,28.092,27.9852,28.0695,59840.5265
2006-08-16 10:05:00,49.95,50.0,49.9,49.97,37426.39198238695,28.0751,28.1032,28.047,28.0864,37426.392
2006-08-16 10:10:00,49.98,49.99,49.92,49.98,28043.73103972727,28.092,28.0976,28.0583,28.092,28043.731
2006-08-16 10:15:00,49.98,50.04,49.97,50.0,25020.429180425817,28.092,28.1257,28.0864,28.1032,25020.4292
2006-08-16 10:20:00,49.99,50.0,49.88,49.93,30545.77395776985,28.0976,28.1032,28.0358,28.0639,30545.774
2006-08-16 10:25:00,49.92,49.98,49.91,49.98,23248.148780145657,28.0583,28.092,28.0526,28.092,23248.1488
2006-08-16 10:30:00,49.96,50.26,49.88,50.26,97266.91843890536,28.0807,28.2494,28.0358,28.2494,97266.9184
2006-08-16 10:35:00,50.27,50.31,50.13,50.2,61300.05149204325,28.255,28.2775,28.1763,28.2156,61300.0515
2006-08-16 10:40:00,50.19,50.2,50.03,50.13,66199.88553987665,28.21,28.2156,28.1201,28.1763,66199.8855
2006-08-16 10:45:00,50.12,50.21,50.05,50.17,59944.77824477019,28.1707,28.2213,28.1313,28.1988,59944.7782
2006-08-16 10:50:00,50.17,50.23,50.07,50.17,49102.59226658566,28.1988,28.2325,28.1426,28.1988,49102.5923
2006-08-16 10:55:00,50.19,50.21,50.11,50.13,23769.407721404525,28.21,28.2213,28.1651,28.1763,23769.4077
2006-08-16 11:00:00,50.14,50.14,50.01,50.07,22414.13447413146,28.1819,28.1819,28.1088,28.1426,22414.1345
2006-08-16 11:05:00,50.07,50.28,50.06,50.26,38781.665229660015,28.1426,28.2606,28.1369,28.2494,38781.6652
2006-08-16 11:10:00,50.27,50.27,50.12,50.17,55670.45492644744,28.255,28.255,28.1707,28.1988,55670.4549
2006-08-16 11:15:00,50.15,50.3,50.15,50.26,48477.08153707502,28.1875,28.2718,28.1875,28.2494,48477.0815
2006-08-16 11:20:00,50.24,50.25,50.17,50.17,41596.46351245792,28.2381,28.2437,28.1988,28.1988,41596.4635
2006-08-16 11:25:00,50.18,50.2,50.1,50.11,37634.8955588905,28.2044,28.2156,28.1594,28.1651,37634.8956
2006-08-16 11:30:00,50.11,50.21,50.11,50.2,26167.19885119533,28.1651,28.2213,28.1651,28.2156,26167.1989
2006-08-16 11:35:00,50.2,50.21,50.19,50.2,16367.530755528556,28.2156,28.2213,28.21,28.2156,16367.5308
2006-08-16 11:40:00,50.2,50.26,50.2,50.24,17201.54506154275,28.2156,28.2494,28.2156,28.2381,17201.5451
2006-08-16 11:45:00,50.22,50.3,50.22,50.29,23039.645203642107,28.2269,28.2718,28.2269,28.2662,23039.6452
2006-08-16 11:50:00,50.3,50.36,50.29,50.31,22309.88268587969,28.2718,28.3056,28.2662,28.2775,22309.8827
2006-08-16 11:55:00,50.31,50.31,50.24,50.25,9591.16451916323,28.2775,28.2775,28.2381,28.2437,9591.1645
2006-08-16 12:00:00,50.24,50.31,50.24,50.3,16054.775390773231,28.2381,28.2775,28.2381,28.2718,16054.7754
2006-08-16 12:05:00,50.3,50.32,50.26,50.31,17201.54506154275,28.2718,28.2831,28.2494,28.2775,17201.5451
2006-08-16 12:10:00,50.32,50.35,50.27,50.27,16993.0414850392,28.2831,28.2999,28.255,28.255,16993.0415
2006-08-16 12:15:00,50.27,50.31,50.26,50.28,24916.17739217404,28.255,28.2775,28.2494,28.2606,24916.1774
2006-08-16 12:20:00,50.28,50.29,50.18,50.2,27105.464945461303,28.2606,28.2662,28.2044,28.2156,27105.4649
2006-08-16 12:25:00,50.2,50.2,50.1,50.12,39511.42774742244,28.2156,28.2156,28.1594,28.1707,39511.4277
2006-08-16 12:30:00,50.12,50.13,50.02,50.06,33047.81687581243,28.1707,28.1763,28.1145,28.1369,33047.8169
2006-08-16 12:35:00,50.06,50.07,49.93,49.93,40032.68668868131,28.1369,28.1426,28.0639,28.0639,40032.6867
2006-08-16 12:40:00,49.94,49.94,49.78,49.78,49728.10299609631,28.0695,28.0695,27.9796,27.9796,49728.103
2006-08-16 12:45:00,49.75,49.8,49.69,49.69,45036.77252476647,27.9627,27.9908,27.929,27.929,45036.7725
2006-08-16 12:50:00,49.68,49.71,49.61,49.62,63906.34619833761,27.9234,27.9402,27.884,27.8896,63906.3462
2006-08-16 12:55:00,49.61,49.73,49.54,49.72,62134.06579805745,27.884,27.9515,27.8447,27.9458,62134.0658
2006-08-16 13:00:00,49.72,49.73,49.62,49.66,33569.0758170713,27.9458,27.9515,27.8896,27.9121,33569.0758
2006-08-16 13:05:00,49.67,49.74,49.66,49.74,28877.745345741463,27.9177,27.9571,27.9121,27.9571,28877.7453
2006-08-16 13:10:00,49.73,49.73,49.66,49.66,24811.925603922267,27.9515,27.9515,27.9121,27.9121,24811.9256
2006-08-16 13:15:00,49.66,49.67,49.5,49.5,40762.44920644373,27.9121,27.9177,27.8222,27.8222,40762.4492
2006-08-16 13:20:00,49.51,49.52,49.38,49.39,69327.43918742987,27.8278,27.8334,27.7547,27.7604,69327.4392
2006-08-16 13:25:00,49.39,49.54,49.29,49.51,52021.64233763534,27.7604,27.8447,27.7042,27.8278,52021.6423
2006-08-16 13:30:00,49.51,49.54,49.46,49.52,57651.23890323116,27.8278,27.8447,27.7997,27.8334,57651.2389
2006-08-16 13:35:00,49.52,49.52,49.47,49.48,43368.743912738086,27.8334,27.8334,27.8053,27.811,43368.7439
2006-08-16 13:40:00,49.48,49.49,49.35,49.35,29503.25607525211,27.811,27.8166,27.7379,27.7379,29503.2561
2006-08-16 13:45:00,49.34,49.34,49.26,49.33,32526.557934553563,27.7323,27.7323,27.6873,27.7266,32526.5579
2006-08-16 13:50:00,49.34,49.46,49.34,49.46,29190.500710496788,27.7323,27.7997,27.7323,27.7997,29190.5007
2006-08-16 13:55:00,49.46,49.53,49.46,49.51,28356.48640448259,27.7997,27.8391,27.7997,27.8278,28356.4864
2006-08-16 14:00:00,49.51,49.57,49.46,49.46,27001.213157209528,27.8278,27.8615,27.7997,27.7997,27001.2132
2006-08-16 14:05:00,49.46,49.46,49.37,49.38,28147.982827979045,27.7997,27.7997,27.7491,27.7547,28147.9828
2006-08-16 14:10:00,49.38,49.38,49.27,49.27,28564.98998098614,27.7547,27.7547,27.6929,27.6929,28564.99
2006-08-16 14:15:00,49.27,49.4,49.27,49.29,36800.88125287631,27.6929,27.766,27.6929,27.7042,36800.8813
2006-08-16 14:20:00,49.3,49.34,49.27,49.33,32109.550781546463,27.7098,27.7323,27.6929,27.7266,32109.5508
2006-08-16 14:25:00,49.33,49.33,49.17,49.17,34611.593699589044,27.7266,27.7266,27.6367,27.6367,34611.5937
2006-08-16 14:30:00,49.18,49.29,49.17,49.21,68389.1730931639,27.6423,27.7042,27.6367,27.6592,68389.1731
2006-08-16 14:35:00,49.19,49.22,49.11,49.18,42117.72245371679,27.648,27.6648,27.603,27.6423,42117.7225
2006-08-16 14:40:00,49.18,49.19,49.16,49.16,29503.25607525211,27.6423,27.648,27.6311,27.6311,29503.2561
2006-08-16 14:45:00,49.16,49.16,49.12,49.12,33777.57939357485,27.6311,27.6311,27.6086,27.6086,33777.5794
2006-08-16 14:50:00,49.12,49.13,49.04,49.12,39928.434900429536,27.6086,27.6142,27.5636,27.6086,39928.4349
2006-08-16 14:55:00,49.12,49.31,49.11,49.25,62759.57652756809,27.6086,27.7154,27.603,27.6817,62759.5765
2006-08-16 15:00:00,49.25,49.35,49.25,49.35,28043.73103972727,27.6817,27.7379,27.6817,27.7379,28043.731
2006-08-16 15:05:00,49.33,49.39,49.31,49.38,47017.55650155018,27.7266,27.7604,27.7154,27.7547,47017.5565
2006-08-16 15:10:00,49.36,49.37,49.27,49.34,51604.63518462825,27.7435,27.7491,27.6929,27.7323,51604.6352
2006-08-16 15:15:00,49.34,49.51,49.31,49.51,34090.33475833017,27.7323,27.8278,27.7154,27.8278,34090.3348
2006-08-16 15:20:00,49.51,49.51,49.41,49.43,27939.47925147549,27.8278,27.8278,27.7716,27.7828,27939.4793
2006-08-16 15:25:00,49.41,49.42,49.37,49.42,18765.32188531936,27.7716,27.7772,27.7491,27.7772,18765.3219
2006-08-16 15:30:00,49.42,49.54,49.41,49.54,48998.34047833389,27.7772,27.8447,27.7716,27.8447,48998.3405
2006-08-16 15:35:00,49.54,49.55,49.38,49.39,44307.01000700405,27.8447,27.8503,27.7547,27.7604,44307.01
2006-08-16 15:40:00,49.38,49.42,49.38,49.41,38781.665229660015,27.7547,27.7772,27.7547,27.7716,38781.6652
2006-08-16 15:45:00,49.4,49.41,49.28,49.29,39615.67953567421,27.766,27.7716,27.6985,27.7042,39615.6795
2006-08-16 15:50:00,49.29,49.29,49.18,49.2,67867.91415190503,27.7042,27.7042,27.6423,27.6536,67867.9142
2006-08-16 15:55:00,49.2,49.27,49.2,49.2,102062.50069848698,27.6536,27.6929,27.6536,27.6536,102062.5007
2006-08-17 09:30:00,49.29,49.29,49.29,49.29,0.0,27.7042,27.7042,27.7042,27.7042,0.0
2006-08-17 09:35:00,49.29,49.34,48.8,49.11,202144.21742019025,27.7042,27.7323,27.4287,27.603,202144.2174
2006-08-17 09:40:00,49.12,49.36,49.11,49.28,91950.07723806489,27.6086,27.7435,27.603,27.6985,91950.0772
2006-08-17 09:45:00,49.27,49.27,49.04,49.21,62551.07295106454,27.6929,27.6929,27.5636,27.6592,62551.073
2006-08-17 09:50:00,49.21,49.23,49.1,49.18,46704.80113679486,27.6592,27.6704,27.5974,27.6423,46704.8011
2006-08-17 09:55:00,49.16,49.16,48.99,49.05,63176.58368057519,27.6311,27.6311,27.5355,27.5693,63176.5837
2006-08-17 10:00:00,49.05,49.21,48.99,49.21,41909.21887721324,27.5693,27.6592,27.5355,27.6592,41909.2189
2006-08-17 10:05:00,49.22,49.26,49.13,49.26,51813.1387611318,27.6648,27.6873,27.6142,27.6873,51813.1388
2006-08-17 10:10:00,49.26,49.4,49.2,49.4,69327.43918742987,27.6873,27.766,27.6536,27.766,69327.4392
2006-08-17 10:15:00,49.41,49.41,49.21,49.4,50979.124455117606,27.7716,27.7716,27.6592,27.766,50979.1245
2006-08-17 10:20:00,49.41,49.46,49.33,49.36,59423.51930351132,27.7716,27.7997,27.7266,27.7435,59423.5193
2006-08-17 10:25:00,49.37,49.37,49.19,49.22,66408.38911638019,27.7491,27.7491,27.648,27.6648,66408.3891
2006-08-17 10:30:00,49.22,49.23,48.92,49.12,119368.29754828152,27.6648,27.6704,27.4962,27.6086,119368.2975
2006-08-17 10:35:00,49.15,49.42,49.13,49.36,84756.70384869246,27.6255,27.7772,27.6142,27.7435,84756.7038
2006-08-17 10:40:00,49.38,49.46,49.31,49.4,55461.9513499439,27.7547,27.7997,27.7154,27.766,55461.9513
2006-08-17 10:45:00,49.39,49.42,49.27,49.31,38364.65807665292,27.7604,27.7772,27.6929,27.7154,38364.6581
2006-08-17 10:50:00,49.3,49.33,49.24,49.3,42326.22603022034,27.7098,27.7266,27.6761,27.7098,42326.226
2006-08-17 10:55:00,49.3,49.44,49.28,49.38,43472.99570098986,27.7098,27.7885,27.6985,27.7547,43472.9957
2006-08-17 11:00:00,49.38,49.4,49.31,49.33,23665.15593315276,27.7547,27.766,27.7154,27.7266,23665.1559
2006-08-17 11:05:00,49.34,49.36,49.25,49.36,46183.54219553599,27.7323,27.7435,27.6817,27.7435,46183.5422
2006-08-17 11:10:00,49.35,49.52,49.35,49.51,35549.859793855016,27.7379,27.8334,27.7379,27.8278,35549.8598
2006-08-17 11:15:00,49.51,49.63,49.51,49.62,40449.69384168841,27.8278,27.8953,27.8278,27.8896,40449.6938
2006-08-17 11:20:00,49.62,49.64,49.54,49.59,29399.00428700033,27.8896,27.9009,27.8447,27.8728,29399.0043
2006-08-17 11:25:00,49.58,49.62,49.51,49.61,56295.96565595809,27.8672,27.8896,27.8278,27.884,56295.9657
2006-08-17 11:30:00,49.61,49.68,49.61,49.62,32526.557934553563,27.884,27.9234,27.884,27.8896,32526.5579
2006-08-17 11:35:00,49.62,49.64,49.55,49.55,58798.00857400067,27.8896,27.9009,27.8503,27.8503,58798.0086
2006-08-17 11:40:00,49.56,49.57,49.51,49.57,50040.85836085164,27.8559,27.8615,27.8278,27.8615,50040.8584
2006-08-17 11:45:00,49.56,49.58,49.55,49.57,22414.13447413146,27.8559,27.8672,27.8503,27.8615,22414.1345
2006-08-17 11:50:00,49.58,49.58,49.48,49.5,27209.71673371308,27.8672,27.8672,27.811,27.8222,27209.7167
2006-08-17 11:55:00,49.5,49.67,49.5,49.62,35966.86694686212,27.8222,27.9177,27.8222,27.8896,35966.8669
2006-08-17 12:00:00,49.62,49.64,49.55,49.57,38677.41344140824,27.8896,27.9009,27.8503,27.8615,38677.4134
2006-08-17 12:05:00,49.57,49.62,49.54,49.62,54836.44062043325,27.8615,27.8896,27.8447,27.8896,54836.4406
2006-08-17 12:10:00,49.61,49.67,49.46,49.48,55878.95850295099,27.884,27.9177,27.7997,27.811,55878.9585
2006-08-17 12:15:00,49.48,49.5,49.45,49.48,17097.293273290976,27.811,27.8222,27.7941,27.811,17097.2933
2006-08-17 12:20:00,49.49,49.53,49.44,49.44,38156.15450014937,27.8166,27.8391,27.7885,27.7885,38156.1545
2006-08-17 12:25:00,49.43,49.45,49.4,49.42,44098.5064305005,27.7828,27.7941,27.766,27.7772,44098.5064
2006-08-17 12:30:00,49.41,49.43,49.33,49.34,35341.356217351466,27.7716,27.7828,27.7266,27.7323,35341.3562
2006-08-17 12:35:00,49.34,49.37,49.33,49.36,35445.608005603244,27.7323,27.7491,27.7266,27.7435,35445.608
2006-08-17 12:40:00,49.36,49.5,49.35,49.5,43681.49927749341,27.7435,27.8222,27.7379,27.8222,43681.4993
2006-08-17 12:45:00,49.5,49.51,49.46,49.46,24811.925603922267,27.8222,27.8278,27.7997,27.7997,24811.9256
2006-08-17 12:50:00,49.47,49.52,49.46,49.51,22726.889838886786,27.8053,27.8334,27.7997,27.8278,22726.8898
2006-08-17 12:55:00,49.51,49.56,49.51,49.54,14073.991413989525,27.8278,27.8559,27.8278,27.8447,14073.9914
2006-08-17 13:00:00,49.54,49.54,49.45,49.47,19703.587979585333,27.8447,27.8447,27.7941,27.8053,19703.588
2006-08-17 13:05:00,49.47,49.57,49.46,49.56,51708.88697288002,27.8053,27.8615,27.7997,27.8559,51708.887
2006-08-17 13:10:00,49.56,49.56,49.52,49.54,36696.62946462453,27.8559,27.8559,27.8334,27.8447,36696.6295
2006-08-17 13:15:00,49.54,49.7,49.53,49.7,30754.2775342734,27.8447,27.9346,27.8391,27.9346,30754.2775
2006-08-17 13:20:00,49.7,49.75,49.7,49.74,32005.29899329469,27.9346,27.9627,27.9346,27.9571,32005.299
2006-08-17 13:25:00,49.73,49.74,49.7,49.7,11050.68955468807,27.9515,27.9571,27.9346,27.9346,11050.6896
2006-08-17 13:30:00,49.69,49.7,49.51,49.51,33464.82402881953,27.929,27.9346,27.8278,27.8278,33464.824
2006-08-17 13:35:00,49.51,49.52,49.4,49.42,45245.27610127002,27.8278,27.8334,27.766,27.7772,45245.2761
2006-08-17 13:40:00,49.42,49.45,49.33,49.33,64948.86408085536,27.7772,27.7941,27.7266,27.7266,64948.8641
2006-08-17 13:45:00,49.32,49.37,49.32,49.36,16888.789696787426,27.721,27.7491,27.721,27.7435,16888.7897
2006-08-17 13:50:00,49.36,49.36,49.18,49.2,70474.20885819939,27.7435,27.7435,27.6423,27.6536,70474.2089
2006-08-17 13:55:00,49.21,49.21,49.12,49.19,57859.74247973471,27.6592,27.6592,27.6086,27.648,57859.7425
2006-08-17 14:00:00,49.19,49.26,49.17,49.2,77980.33761232713,27.648,27.6873,27.6367,27.6536,77980.3376
2006-08-17 14:05:00,49.2,49.2,49.07,49.11,69431.69097568165,27.6536,27.6536,27.5805,27.603,69431.691
2006-08-17 14:10:00,49.11,49.11,49.04,49.07,34194.58654658195,27.603,27.603,27.5636,27.5805,34194.5865
2006-08-17 14:15:00,49.08,49.08,48.96,49.0,49519.59941959276,27.5861,27.5861,27.5187,27.5412,49519.5994
2006-08-17 14:20:00,49.01,49.09,48.96,49.05,52438.64949064244,27.5468,27.5917,27.5187,27.5693,52438.6495
2006-08-17 14:25:00,49.06,49.07,49.02,49.06,34507.34191133727,27.5749,27.5805,27.5524,27.5749,34507.3419
2006-08-17 14:30:00,49.05,49.06,49.0,49.04,26167.19885119533,27.5693,27.5749,27.5412,27.5636,26167.1989
2006-08-17 14:35:00,49.05,49.18,49.04,49.17,36383.87409986921,27.5693,27.6423,27.5636,27.6367,36383.8741
2006-08-17 14:40:00,49.16,49.21,49.13,49.2,43785.75106574518,27.6311,27.6592,27.6142,27.6536,43785.7511
2006-08-17 14:45:00,49.2,49.21,49.16,49.17,27313.96852196485,27.6536,27.6592,27.6311,27.6367,27313.9685
2006-08-17 14:50:00,49.18,49.2,49.1,49.1,63280.83546882696,27.6423,27.6536,27.5974,27.5974,63280.8355
2006-08-17 14:55:00,49.1,49.12,49.05,49.08,39094.42059441534,27.5974,27.6086,27.5693,27.5861,39094.4206
2006-08-17 15:00:00,49.07,49.16,49.04,49.15,69952.94991694052,27.5805,27.6311,27.5636,27.6255,69952.9499
2006-08-17 15:05:00,49.16,49.18,49.15,49.16,79335.6108596002,27.6311,27.6423,27.6255,27.6311,79335.6109
2006-08-17 15:10:00,49.16,49.2,49.15,49.18,89448.0343200223,27.6311,27.6536,27.6255,27.6423,89448.0343
2006-08-17 15:15:00,49.17,49.22,49.17,49.19,48685.58511357857,27.6367,27.6648,27.6367,27.648,48685.5851
2006-08-17 15:20:00,49.19,49.19,49.13,49.14,30337.270381266306,27.648,27.648,27.6142,27.6198,30337.2704
2006-08-17 15:25:00,49.14,49.15,49.09,49.09,29711.75965175566,27.6198,27.6255,27.5917,27.5917,29711.7597
2006-08-17 15:30:00,49.1,49.24,49.1,49.22,32630.809722805338,27.5974,27.6761,27.5974,27.6648,32630.8097
2006-08-17 15:35:00,49.21,49.28,49.21,49.28,44411.26179525583,27.6592,27.6985,27.6592,27.6985,44411.2618
2006-08-17 15:40:00,49.28,49.37,49.28,49.37,31275.53647553227,27.6985,27.7491,27.6985,27.7491,31275.5365
2006-08-17 15:45:00,49.37,49.4,49.36,49.39,44098.5064305005,27.7491,27.766,27.7435,27.7604,44098.5064
2006-08-17 15:50:00,49.4,49.4,49.29,49.31,76833.56794155762,27.766,27.766,27.7042,27.7154,76833.5679
2006-08-17 15:55:00,49.3,49.41,49.3,49.37,99456.20599219264,27.7098,27.7716,27.7098,27.7491,99456.206
2006-08-18 09:30:00,49.64,49.83,49.64,49.83,305353.4877894467,27.9009,28.0077,27.9009,28.0077,305353.4878
2006-08-18 09:35:00,49.79,49.86,49.63,49.75,56817.22459721696,27.9852,28.0245,27.8953,27.9627,56817.2246
2006-08-18 09:40:00,49.76,49.77,49.65,49.74,93930.86121484858,27.9683,27.974,27.9065,27.9571,93930.8612
2006-08-18 09:45:00,49.74,49.88,49.74,49.88,57338.48353847583,27.9571,28.0358,27.9571,28.0358,57338.4835
2006-08-18 09:50:00,49.88,49.88,49.71,49.78,105294.30613429198,28.0358,28.0358,27.9402,27.9796,105294.3061
2006-08-18 09:55:00,49.77,49.85,49.7,49.79,46704.80113679486,27.974,28.0189,27.9346,27.9852,46704.8011
2006-08-18 10:00:00,49.79,49.81,49.64,49.74,71933.73389372423,27.9852,27.9964,27.9009,27.9571,71933.7339
2006-08-18 10:05:00,49.74,49.74,49.58,49.63,36800.88125287631,27.9571,27.9571,27.8672,27.8953,36800.8813
2006-08-18 10:10:00,49.61,49.66,49.4,49.51,43890.00285399696,27.884,27.9121,27.766,27.8278,43890.0029
2006-08-18 10:15:00,49.51,49.52,49.16,49.22,143658.9642109449,27.8278,27.8334,27.6311,27.6648,143658.9642
2006-08-18 10:20:00,49.24,49.4,49.18,49.39,40658.19741819195,27.6761,27.766,27.6423,27.7604,40658.1974
2006-08-18 10:25:00,49.39,49.51,49.38,49.46,32005.29899329469,27.7604,27.8278,27.7547,27.7997,32005.299
2006-08-18 10:30:00,49.46,49.48,49.37,49.46,30858.529322525173,27.7997,27.811,27.7491,27.7997,30858.5293
2006-08-18 10:35:00,49.45,49.51,49.37,49.51,31901.04720504292,27.7941,27.8278,27.7491,27.8278,31901.0472
2006-08-18 10:40:00,49.51,49.81,49.51,49.74,50457.865513858735,27.8278,27.9964,27.8278,27.9571,50457.8655
2006-08-18 10:45:00,49.75,49.8,49.7,49.76,62551.07295106454,27.9627,27.9908,27.9346,27.9683,62551.073
2006-08-18 10:50:00,49.75,49.75,49.66,49.66,27209.71673371308,27.9627,27.9627,27.9121,27.9121,27209.7167
2006-08-18 10:55:00,49.65,49.74,49.65,49.69,28460.738192734367,27.9065,27.9571,27.9065,27.929,28460.7382
2006-08-18 11:00:00,49.7,49.83,49.69,49.83,22831.14162713856,27.9346,28.0077,27.929,28.0077,22831.1416
2006-08-18 11:05:00,49.82,49.83,49.74,49.81,28460.738192734367,28.0021,28.0077,27.9571,27.9964,28460.7382
2006-08-18 11:10:00,49.79,49.8,49.71,49.76,30545.77395776985,27.9852,27.9908,27.9402,27.9683,30545.774
2006-08-18 11:15:00,49.77,49.84,49.77,49.77,26688.457792454206,27.974,28.0133,27.974,27.974,26688.4578
2006-08-18 11:20:00,49.77,49.77,49.72,49.74,41492.21172420615,27.974,27.974,27.9458,27.9571,41492.2117
2006-08-18 11:25:00,49.73,49.74,49.7,49.71,15012.25750825549,27.9515,27.9571,27.9346,27.9402,15012.2575
2006-08-18 11:30:00,49.72,49.73,49.65,49.67,44932.5207365147,27.9458,27.9515,27.9065,27.9177,44932.5207
2006-08-18 11:35:00,49.67,49.68,49.64,49.67,23873.6595096563,27.9177,27.9234,27.9009,27.9177,23873.6595
2006-08-18 11:40:00,49.67,49.67,49.61,49.66,17305.796849794522,27.9177,27.9177,27.884,27.9121,17305.7968
2006-08-18 11:45:00,49.68,49.68,49.59,49.59,20016.34334434065,27.9234,27.9234,27.8728,27.8728,20016.3433
2006-08-18 11:50:00,49.6,49.61,49.59,49.6,14595.250355248394,27.8784,27.884,27.8728,27.8784,14595.2504
2006-08-18 11:55:00,49.6,49.68,49.59,49.66,29711.75965175566,27.8784,27.9234,27.8728,27.9121,29711.7597
2006-08-18 12:00:00,49.66,49.67,49.63,49.65,25228.932756929367,27.9121,27.9177,27.8953,27.9065,25228.9328
2006-08-18 12:05:00,49.66,49.69,49.62,49.69,24394.91845091517,27.9121,27.929,27.8896,27.929,24394.9185
2006-08-18 12:10:00,49.69,49.69,49.65,49.68,14803.753931751942,27.929,27.929,27.9065,27.9234,14803.7539
2006-08-18 12:15:00,49.67,49.74,49.67,49.69,15846.271814269683,27.9177,27.9571,27.9177,27.929,15846.2718
2006-08-18 12:20:00,49.71,49.79,49.7,49.79,19912.09155608888,27.9402,27.9852,27.9346,27.9852,19912.0916
2006-08-18 12:25:00,49.77,49.86,49.77,49.86,16159.027179025006,27.974,28.0245,27.974,28.0245,16159.0272
2006-08-18 12:30:00,49.86,49.94,49.85,49.88,27626.72388672017,28.0245,28.0695,28.0189,28.0358,27626.7239
2006-08-18 12:35:00,49.88,49.89,49.83,49.85,14803.753931751942,28.0358,28.0414,28.0077,28.0189,14803.7539
2006-08-18 12:40:00,49.83,49.91,49.82,49.91,14073.991413989525,28.0077,28.0526,28.0021,28.0526,14073.9914
2006-08-18 12:45:00,49.91,49.98,49.9,49.95,25228.932756929367,28.0526,28.092,28.047,28.0751,25228.9328
2006-08-18 12:50:00,49.96,49.97,49.95,49.96,33881.83118182663,28.0807,28.0864,28.0751,28.0807,33881.8312
2006-08-18 12:55:00,49.97,50.0,49.97,50.0,21371.61659161372,28.0864,28.1032,28.0864,28.1032,21371.6166
2006-08-18 13:00:00,50.0,50.01,49.99,50.01,25750.191698188235,28.1032,28.1088,28.0976,28.1088,25750.1917
2006-08-18 13:05:00,50.0,50.11,50.0,50.09,65157.3676573589,28.1032,28.1651,28.1032,28.1538,65157.3677
2006-08-18 13:10:00,50.09,50.12,50.09,50.12,36071.11873511389,28.1538,28.1707,28.1538,28.1707,36071.1187
2006-08-18 13:15:00,50.12,50.13,50.09,50.1,22309.88268587969,28.1707,28.1763,28.1538,28.1594,22309.8827
2006-08-18 13:20:00,50.09,50.13,50.09,50.09,34611.593699589044,28.1538,28.1763,28.1538,28.1538,34611.5937
2006-08-18 13:25:00,50.1,50.1,49.91,49.91,46809.05292504664,28.1594,28.1594,28.0526,28.0526,46809.0529
2006-08-18 13:30:00,49.92,49.95,49.9,49.91,56295.96565595809,28.0583,28.0751,28.047,28.0526,56295.9657
2006-08-18 13:35:00,49.92,49.93,49.91,49.93,9278.409154407907,28.0583,28.0639,28.0526,28.0639,9278.4092
2006-08-18 13:40:00,49.93,49.97,49.92,49.95,31379.788263784045,28.0639,28.0864,28.0583,28.0751,31379.7883
2006-08-18 13:45:00,49.94,50.0,49.94,49.98,14073.991413989525,28.0695,28.1032,28.0695,28.092,14073.9914
2006-08-18 13:50:00,49.98,50.03,49.98,50.0,21892.87553287259,28.092,28.1201,28.092,28.1032,21892.8755
2006-08-18 13:55:00,50.0,50.0,49.98,49.98,11050.68955468807,28.1032,28.1032,28.092,28.092,11050.6896
2006-08-18 14:00:00,49.97,49.98,49.94,49.94,10216.675248673875,28.0864,28.092,28.0695,28.0695,10216.6752
2006-08-18 14:05:00,49.95,50.02,49.94,49.98,16263.27896727678,28.0751,28.1145,28.0695,28.092,16263.279
2006-08-18 14:10:00,49.98,50.03,49.98,50.0,17722.804002801622,28.092,28.1201,28.092,28.1032,17722.804
2006-08-18 14:15:00,50.0,50.12,50.0,50.06,24916.17739217404,28.1032,28.1707,28.1032,28.1369,24916.1774
2006-08-18 14:20:00,50.05,50.1,50.02,50.1,18973.82546182291,28.1313,28.1594,28.1145,28.1594,18973.8255
2006-08-18 14:25:00,50.09,50.12,50.07,50.12,20850.357650354847,28.1538,28.1707,28.1426,28.1707,20850.3577
2006-08-18 14:30:00,50.12,50.29,50.12,50.28,68389.1730931639,28.1707,28.2662,28.1707,28.2606,68389.1731
2006-08-18 14:35:00,50.27,50.29,50.2,50.2,36071.11873511389,28.255,28.2662,28.2156,28.2156,36071.1187
2006-08-18 14:40:00,50.2,50.21,50.15,50.16,48685.58511357857,28.2156,28.2213,28.1875,28.1932,48685.5851
2006-08-18 14:45:00,50.15,50.16,50.11,50.12,17722.804002801622,28.1875,28.1932,28.1651,28.1707,17722.804
2006-08-18 14:50:00,50.1,50.15,50.07,50.12,28877.745345741463,28.1594,28.1875,28.1426,28.1707,28877.7453
2006-08-18 14:55:00,50.12,50.15,50.1,50.12,39302.92417091889,28.1707,28.1875,28.1594,28.1707,39302.9242
2006-08-18 15:00:00,50.12,50.12,50.03,50.03,19078.07725007469,28.1707,28.1707,28.1201,28.1201,19078.0773
2006-08-18 15:05:00,50.03,50.03,50.0,50.02,21058.8612268584,28.1201,28.1201,28.1032,28.1145,21058.8612
2006-08-18 15:10:00,50.02,50.05,50.0,50.04,19703.587979585333,28.1145,28.1313,28.1032,28.1257,19703.588
2006-08-18 15:15:00,50.05,50.05,50.02,50.03,27939.47925147549,28.1313,28.1313,28.1145,28.1201,27939.4793
2006-08-18 15:20:00,50.03,50.06,49.98,50.04,42326.22603022034,28.1201,28.1369,28.092,28.1257,42326.226
2006-08-18 15:25:00,50.06,50.18,50.05,50.18,50353.61372560696,28.1369,28.2044,28.1313,28.2044,50353.6137
2006-08-18 15:30:00,50.18,50.2,50.1,50.18,42638.981394975664,28.2044,28.2156,28.1594,28.2044,42638.9814
2006-08-18 15:35:00,50.17,50.18,50.09,50.1,57755.490691482926,28.1988,28.2044,28.1538,28.1594,57755.4907
2006-08-18 15:40:00,50.1,50.28,50.1,50.27,80169.62516561439,28.1594,28.2606,28.1594,28.255,80169.6252
2006-08-18 15:45:00,50.27,50.38,50.23,50.37,94139.36479135214,28.255,28.3168,28.2325,28.3112,94139.3648
2006-08-18 15:50:00,50.36,50.37,50.29,50.29,65053.115869107125,28.3056,28.3112,28.2662,28.2662,65053.1159
2006-08-18 15:55:00,50.29,50.37,50.28,50.35,129167.96564394828,28.2662,28.3112,28.2606,28.2999,129167.9656
2006-08-21 09:30:00,50.84,50.98,50.68,50.72,121766.08867807232,28.5754,28.654,28.4854,28.5079,121766.0887
2006-08-21 09:35:00,50.71,51.01,50.68,50.89,67450.90699889793,28.5023,28.6709,28.4854,28.6035,67450.907
2006-08-21 09:40:00,50.87,50.91,50.81,50.91,46183.54219553599,28.5922,28.6147,28.5585,28.6147,46183.5422
2006-08-21 09:45:00,50.91,50.94,50.84,50.86,51187.62803162115,28.6147,28.6316,28.5754,28.5866,51187.628
2006-08-21 09:50:00,50.85,50.91,50.81,50.88,42221.97424196856,28.581,28.6147,28.5585,28.5978,42221.9742
2006-08-21 09:55:00,50.91,50.96,50.9,50.93,33256.32045231598,28.6147,28.6428,28.6091,28.6259,33256.3205
2006-08-21 10:00:00,50.94,51.02,50.94,51.02,45766.53504252889,28.6316,28.6765,28.6316,28.6765,45766.535
2006-08-21 10:05:00,51.02,51.11,50.99,51.04,55566.20313819567,28.6765,28.7271,28.6597,28.6878,55566.2031
2006-08-21 10:10:00,51.05,51.05,50.95,50.96,39407.175959170665,28.6934,28.6934,28.6372,28.6428,39407.176
2006-08-21 10:15:00,50.96,50.99,50.88,50.92,34715.84548784082,28.6428,28.6597,28.5978,28.6203,34715.8455
2006-08-21 10:20:00,50.92,50.97,50.84,50.84,28773.493557489688,28.6203,28.6484,28.5754,28.5754,28773.4936
2006-08-21 10:25:00,50.84,50.85,50.72,50.74,53898.17452616728,28.5754,28.581,28.5079,28.5192,53898.1745
2006-08-21 10:30:00,50.76,50.86,50.69,50.79,54002.426314419055,28.5304,28.5866,28.491,28.5473,54002.4263
2006-08-21 10:35:00,50.79,50.86,50.72,50.77,96328.6523446394,28.5473,28.5866,28.5079,28.536,96328.6523
2006-08-21 10:40:00,50.77,50.81,50.74,50.81,44098.5064305005,28.536,28.5585,28.5192,28.5585,44098.5064
2006-08-21 10:45:00,50.82,50.84,50.74,50.79,80586.63231862149,28.5641,28.5754,28.5192,28.5473,80586.6323
2006-08-21 10:50:00,50.79,50.87,50.76,50.79,46809.05292504664,28.5473,28.5922,28.5304,28.5473,46809.0529
2006-08-21 10:55:00,50.79,50.81,50.75,50.75,35654.11158210679,28.5473,28.5585,28.5248,28.5248,35654.1116
2006-08-21 11:00:00,50.75,50.77,50.64,50.64,42013.47066546501,28.5248,28.536,28.4629,28.4629,42013.4707
2006-08-21 11:05:00,50.65,50.66,50.6,50.61,28043.73103972727,28.4686,28.4742,28.4405,28.4461,28043.731
2006-08-21 11:10:00,50.62,50.65,50.56,50.61,20120.59513259243,28.4517,28.4686,28.418,28.4461,20120.5951
2006-08-21 11:15:00,50.61,50.62,50.57,50.59,23769.407721404525,28.4461,28.4517,28.4236,28.4348,23769.4077
2006-08-21 11:20:00,50.6,50.62,50.59,50.61,14282.49499049307,28.4405,28.4517,28.4348,28.4461,14282.495
2006-08-21 11:25:00,50.61,50.64,50.61,50.61,26062.94706294356,28.4461,28.4629,28.4461,28.4461,26062.9471
2006-08-21 11:30:00,50.6,50.68,50.55,50.65,38260.40628840114,28.4405,28.4854,28.4124,28.4686,38260.4063
2006-08-21 11:35:00,50.65,50.66,50.58,50.58,28773.493557489688,28.4686,28.4742,28.4292,28.4292,28773.4936
2006-08-21 11:40:00,50.58,50.66,50.57,50.59,26062.94706294356,28.4292,28.4742,28.4236,28.4348,26062.9471
2006-08-21 11:45:00,50.57,50.58,50.46,50.46,24082.16308615985,28.4236,28.4292,28.3618,28.3618,24082.1631
2006-08-21 11:50:00,50.45,50.48,50.45,50.48,19703.587979585333,28.3562,28.373,28.3562,28.373,19703.588
2006-08-21 11:55:00,50.47,50.48,50.37,50.42,24290.6666626634,28.3674,28.373,28.3112,28.3393,24290.6667
2006-08-21 12:00:00,50.42,50.44,50.39,50.39,29399.00428700033,28.3393,28.3505,28.3224,28.3224,29399.0043
2006-08-21 12:05:00,50.4,50.46,50.38,50.46,28773.493557489688,28.3281,28.3618,28.3168,28.3618,28773.4936
2006-08-21 12:10:00,50.45,50.53,50.45,50.47,20850.357650354847,28.3562,28.4011,28.3562,28.3674,20850.3577
2006-08-21 12:15:00,50.46,50.46,50.39,50.41,21892.87553287259,28.3618,28.3618,28.3224,28.3337,21892.8755
2006-08-21 12:20:00,50.4,50.41,50.38,50.39,18973.82546182291,28.3281,28.3337,28.3168,28.3224,18973.8255
2006-08-21 12:25:00,50.39,50.41,50.37,50.4,12614.466378464684,28.3224,28.3337,28.3112,28.3281,12614.4664
2006-08-21 12:30:00,50.4,50.45,50.36,50.44,26792.709580705978,28.3281,28.3562,28.3056,28.3505,26792.7096
2006-08-21 12:35:00,50.43,50.44,50.41,50.44,11259.193131191618,28.3449,28.3505,28.3337,28.3505,11259.1931
2006-08-21 12:40:00,50.43,50.47,50.41,50.47,21267.364803361943,28.3449,28.3674,28.3337,28.3674,21267.3648
2006-08-21 12:45:00,50.47,50.54,50.46,50.51,23352.40056839743,28.3674,28.4067,28.3618,28.3899,23352.4006
2006-08-21 12:50:00,50.52,50.6,50.51,50.58,28043.73103972727,28.3955,28.4405,28.3899,28.4292,28043.731
2006-08-21 12:55:00,50.58,50.58,50.53,50.55,38260.40628840114,28.4292,28.4292,28.4011,28.4124,38260.4063
2006-08-21 13:00:00,50.55,50.57,50.54,50.57,29294.75249874856,28.4124,28.4236,28.4067,28.4236,29294.7525
2006-08-21 13:05:00,50.59,50.67,50.58,50.66,44307.01000700405,28.4348,28.4798,28.4292,28.4742,44307.01
2006-08-21 13:10:00,50.67,50.78,50.67,50.73,42534.729606723886,28.4798,28.5416,28.4798,28.5135,42534.7296
2006-08-21 13:15:00,50.73,50.74,50.62,50.67,63906.34619833761,28.5135,28.5192,28.4517,28.4798,63906.3462
2006-08-21 13:20:00,50.66,50.68,50.64,50.67,22831.14162713856,28.4742,28.4854,28.4629,28.4798,22831.1416
2006-08-21 13:25:00,50.66,50.68,50.66,50.68,45558.03146602534,28.4742,28.4854,28.4742,28.4854,45558.0315
2006-08-21 13:30:00,50.67,50.71,50.65,50.7,24082.16308615985,28.4798,28.5023,28.4686,28.4967,24082.1631
2006-08-21 13:35:00,50.7,50.71,50.67,50.69,13031.47353147178,28.4967,28.5023,28.4798,28.491,13031.4735
2006-08-21 13:40:00,50.69,50.71,50.67,50.68,17201.54506154275,28.491,28.5023,28.4798,28.4854,17201.5451
2006-08-21 13:45:00,50.68,50.7,50.67,50.69,15846.271814269683,28.4854,28.4967,28.4798,28.491,15846.2718
2006-08-21 13:50:00,50.69,50.71,50.68,50.7,19495.084403081783,28.491,28.5023,28.4854,28.4967,19495.0844
2006-08-21 13:55:00,50.69,50.74,50.67,50.74,25020.429180425817,28.491,28.5192,28.4798,28.5192,25020.4292
2006-08-21 14:00:00,50.74,50.83,50.73,50.79,29920.26322825921,28.5192,28.5697,28.5135,28.5473,29920.2632
2006-08-21 14:05:00,50.79,50.84,50.79,50.82,38990.168806163565,28.5473,28.5754,28.5473,28.5641,38990.1688
2006-08-21 14:10:00,50.83,50.83,50.73,50.73,35966.86694686212,28.5697,28.5697,28.5135,28.5135,35966.8669
2006-08-21 14:15:00,50.74,50.74,50.68,50.69,30650.025746021627,28.5192,28.5192,28.4854,28.491,30650.0257
2006-08-21 14:20:00,50.68,50.73,50.68,50.72,20850.357650354847,28.4854,28.5135,28.4854,28.5079,20850.3577
2006-08-21 14:25:00,50.72,50.78,50.72,50.75,16993.0414850392,28.5079,28.5416,28.5079,28.5248,16993.0415
2006-08-21 14:30:00,50.75,50.75,50.69,50.74,18139.81115580872,28.5248,28.5248,28.491,28.5192,18139.8112
2006-08-21 14:35:00,50.73,50.74,50.72,50.74,12927.221743220003,28.5135,28.5192,28.5079,28.5192,12927.2217
2006-08-21 14:40:00,50.73,50.74,50.61,50.61,34090.33475833017,28.5135,28.5192,28.4461,28.4461,34090.3348
2006-08-21 14:45:00,50.6,50.67,50.6,50.66,23665.15593315276,28.4405,28.4798,28.4405,28.4742,23665.1559
2006-08-21 14:50:00,50.64,50.66,50.62,50.65,17931.30757930517,28.4629,28.4742,28.4517,28.4686,17931.3076
2006-08-21 14:55:00,50.64,50.68,50.63,50.68,18973.82546182291,28.4629,28.4854,28.4573,28.4854,18973.8255
2006-08-21 15:00:00,50.68,50.7,50.68,50.69,35549.859793855016,28.4854,28.4967,28.4854,28.491,35549.8598
2006-08-21 15:05:00,50.69,50.7,50.67,50.68,33047.81687581243,28.491,28.4967,28.4798,28.4854,33047.8169
2006-08-21 15:10:00,50.68,50.69,50.66,50.68,32630.809722805338,28.4854,28.491,28.4742,28.4854,32630.8097
2006-08-21 15:15:00,50.67,50.68,50.62,50.65,33152.06866406421,28.4798,28.4854,28.4517,28.4686,33152.0687
2006-08-21 15:20:00,50.64,50.69,50.64,50.67,26792.709580705978,28.4629,28.491,28.4629,28.4798,26792.7096
2006-08-21 15:25:00,50.67,50.75,50.67,50.73,62863.82831581987,28.4798,28.5248,28.4798,28.5135,62863.8283
2006-08-21 15:30:00,50.72,50.76,50.7,50.76,27313.96852196485,28.5079,28.5304,28.4967,28.5304,27313.9685
2006-08-21 15:35:00,50.76,50.79,50.72,50.77,46287.79398378776,28.5304,28.5473,28.5079,28.536,46287.794
2006-08-21 15:40:00,50.77,50.78,50.72,50.77,44828.26894826292,28.536,28.5416,28.5079,28.536,44828.2689
2006-08-21 15:45:00,50.77,50.77,50.69,50.69,40345.44205343663,28.536,28.536,28.491,28.491,40345.4421
2006-08-21 15:50:00,50.69,50.7,50.68,50.7,48060.07438406792,28.491,28.4967,28.4854,28.4967,48060.0744
2006-08-21 15:55:00,50.71,50.74,50.69,50.74,80899.38768337682,28.5023,28.5192,28.491,28.5192,80899.3877
2006-08-22 09:30:00,50.72,50.73,50.51,50.59,85799.2217312102,28.5079,28.5135,28.3899,28.4348,85799.2217
2006-08-22 09:35:00,50.55,50.81,50.55,50.69,37322.14019413518,28.4124,28.5585,28.4124,28.491,37322.1402
2006-08-22 09:40:00,50.7,50.8,50.68,50.77,44202.75821875228,28.4967,28.5529,28.4854,28.536,44202.7582
2006-08-22 09:45:00,50.79,50.84,50.77,50.83,186819.20454717943,28.5473,28.5754,28.536,28.5697,186819.2045
2006-08-22 09:50:00,50.84,50.93,50.82,50.89,68806.180246171,28.5754,28.6259,28.5641,28.6035,68806.1802
2006-08-22 09:55:00,50.89,50.92,50.83,50.91,36175.37052336566,28.6035,28.6203,28.5697,28.6147,36175.3705
2006-08-22 10:00:00,50.91,50.93,50.87,50.9,41700.71530070969,28.6147,28.6259,28.5922,28.6091,41700.7153
2006-08-22 10:05:00,50.89,50.9,50.69,50.72,53064.16022015309,28.6035,28.6091,28.491,28.5079,53064.1602
2006-08-22 10:10:00,50.72,50.89,50.72,50.84,87467.25034323859,28.5079,28.6035,28.5079,28.5754,87467.2503
2006-08-22 10:15:00,50.85,50.88,50.82,50.88,27209.71673371308,28.581,28.5978,28.5641,28.5978,27209.7167
2006-08-22 10:20:00,50.88,50.9,50.84,50.85,33152.06866406421,28.5978,28.6091,28.5754,28.581,33152.0687
2006-08-22 10:25:00,50.85,50.9,50.84,50.89,24394.91845091517,28.581,28.6091,28.5754,28.6035,24394.9185
2006-08-22 10:30:00,50.89,50.96,50.86,50.94,19286.58082657824,28.6035,28.6428,28.5866,28.6316,19286.5808
2006-08-22 10:35:00,50.95,51.02,50.95,50.99,21788.62374462081,28.6372,28.6765,28.6372,28.6597,21788.6237
2006-08-22 10:40:00,50.98,50.99,50.93,50.93,10529.430613429198,28.654,28.6597,28.6259,28.6259,10529.4306
2006-08-22 10:45:00,50.93,50.93,50.8,50.82,35862.61515861034,28.6259,28.6259,28.5529,28.5641,35862.6152
2006-08-22 10:50:00,50.83,50.85,50.8,50.83,13135.725319723551,28.5697,28.581,28.5529,28.5697,13135.7253
2006-08-22 10:55:00,50.83,50.92,50.83,50.88,23977.911297908075,28.5697,28.6203,28.5697,28.5978,23977.9113
2006-08-22 11:00:00,50.87,50.87,50.83,50.85,29503.25607525211,28.5922,28.5922,28.5697,28.581,29503.2561
2006-08-22 11:05:00,50.84,50.87,50.78,50.83,23039.645203642107,28.5754,28.5922,28.5416,28.5697,23039.6452
2006-08-22 11:10:00,50.83,50.88,50.79,50.79,13448.480684478876,28.5697,28.5978,28.5473,28.5473,13448.4807
2006-08-22 11:15:00,50.8,50.84,50.79,50.82,16680.28612028388,28.5529,28.5754,28.5473,28.5641,16680.2861
2006-08-22 11:20:00,50.83,50.94,50.82,50.92,41283.7081477026,28.5697,28.6316,28.5641,28.6203,41283.7081
2006-08-22 11:25:00,50.9,50.93,50.87,50.92,18139.81115580872,28.6091,28.6259,28.5922,28.6203,18139.8112
2006-08-22 11:30:00,50.92,50.94,50.88,50.89,27730.97567497195,28.6203,28.6316,28.5978,28.6035,27730.9757
2006-08-22 11:35:00,50.89,50.93,50.87,50.88,11259.193131191618,28.6035,28.6259,28.5922,28.5978,11259.1931
2006-08-22 11:40:00,50.88,50.88,50.82,50.82,14595.250355248394,28.5978,28.5978,28.5641,28.5641,14595.2504
2006-08-22 11:45:00,50.84,50.85,50.8,50.85,12197.459225457584,28.5754,28.581,28.5529,28.581,12197.4592
2006-08-22 11:50:00,50.84,50.91,50.84,50.9,13239.977107975328,28.5754,28.6147,28.5754,28.6091,13239.9771
2006-08-22 11:55:00,50.9,50.93,50.89,50.91,14386.746778744844,28.6091,28.6259,28.6035,28.6147,14386.7468
2006-08-22 12:00:00,50.91,50.92,50.89,50.91,10008.171672170329,28.6147,28.6203,28.6035,28.6147,10008.1717
2006-08-22 12:05:00,50.91,50.92,50.89,50.91,10320.92703692565,28.6147,28.6203,28.6035,28.6147,10320.927
2006-08-22 12:10:00,50.91,50.99,50.91,50.97,18035.559367556943,28.6147,28.6597,28.6147,28.6484,18035.5594
2006-08-22 12:15:00,50.97,51.03,50.97,51.03,15533.516449514362,28.6484,28.6822,28.6484,28.6822,15533.5164
2006-08-22 12:20:00,51.02,51.09,50.98,50.99,30441.52216951808,28.6765,28.7159,28.654,28.6597,30441.5222
2006-08-22 12:25:00,50.98,51.01,50.95,50.99,15533.516449514362,28.654,28.6709,28.6372,28.6597,15533.5164
2006-08-22 12:30:00,50.97,51.0,50.92,50.95,22726.889838886786,28.6484,28.6653,28.6203,28.6372,22726.8898
2006-08-22 12:35:00,50.98,51.0,50.94,50.94,18348.314732312265,28.654,28.6653,28.6316,28.6316,18348.3147
2006-08-22 12:40:00,50.94,51.07,50.94,51.05,14178.243202241296,28.6316,28.7046,28.6316,28.6934,14178.2432
2006-08-22 12:45:00,51.05,51.06,51.01,51.02,20537.602285599525,28.6934,28.699,28.6709,28.6765,20537.6023
2006-08-22 12:50:00,51.03,51.13,51.02,51.1,18869.573673571136,28.6822,28.7384,28.6765,28.7215,18869.5737
2006-08-22 12:55:00,51.1,51.11,51.07,51.09,9278.409154407907,28.7215,28.7271,28.7046,28.7159,9278.4092
2006-08-22 13:00:00,51.09,51.11,51.0,51.05,23039.645203642107,28.7159,28.7271,28.6653,28.6934,23039.6452
2006-08-22 13:05:00,51.03,51.05,50.9,50.92,30128.76680476276,28.6822,28.6934,28.6091,28.6203,30128.7668
2006-08-22 13:10:00,50.94,50.95,50.91,50.94,22935.39341539033,28.6316,28.6372,28.6147,28.6316,22935.3934
2006-08-22 13:15:00,50.93,50.93,50.9,50.9,18139.81115580872,28.6259,28.6259,28.6091,28.6091,18139.8112
2006-08-22 13:20:00,50.92,50.92,50.87,50.88,19599.33619133356,28.6203,28.6203,28.5922,28.5978,19599.3362
2006-08-22 13:25:00,50.88,50.92,50.87,50.89,30128.76680476276,28.5978,28.6203,28.5922,28.6035,30128.7668
2006-08-22 13:30:00,50.89,50.9,50.85,50.9,27001.213157209528,28.6035,28.6091,28.581,28.6091,27001.2132
2006-08-22 13:35:00,50.9,50.91,50.88,50.89,20016.34334434065,28.6091,28.6147,28.5978,28.6035,20016.3433
2006-08-22 13:40:00,50.89,50.9,50.76,50.77,35862.61515861034,28.6035,28.6091,28.5304,28.536,35862.6152
2006-08-22 13:45:00,50.76,50.77,50.73,50.74,21267.364803361943,28.5304,28.536,28.5135,28.5192,21267.3648
2006-08-22 13:50:00,50.74,50.74,50.71,50.74,20120.59513259243,28.5192,28.5192,28.5023,28.5192,20120.5951
2006-08-22 13:55:00,50.74,50.82,50.73,50.79,39615.67953567421,28.5192,28.5641,28.5135,28.5473,39615.6795
2006-08-22 14:00:00,50.79,50.8,50.7,50.7,24290.6666626634,28.5473,28.5529,28.4967,28.4967,24290.6667
2006-08-22 14:05:00,50.72,50.72,50.65,50.68,30233.01859301453,28.5079,28.5079,28.4686,28.4854,30233.0186
2006-08-22 14:10:00,50.68,50.68,50.64,50.66,21997.127321124364,28.4854,28.4854,28.4629,28.4742,21997.1273
2006-08-22 14:15:00,50.67,50.74,50.6,50.7,30754.2775342734,28.4798,28.5192,28.4405,28.4967,30754.2775
2006-08-22 14:20:00,50.7,50.76,50.7,50.72,18244.062944060493,28.4967,28.5304,28.4967,28.5079,18244.0629
2006-08-22 14:25:00,50.71,50.83,50.71,50.81,15637.768237766137,28.5023,28.5697,28.5023,28.5585,15637.7682
2006-08-22 14:30:00,50.81,50.84,50.8,50.83,24603.42202741872,28.5585,28.5754,28.5529,28.5697,24603.422
2006-08-22 14:35:00,50.84,50.84,50.79,50.82,23352.40056839743,28.5754,28.5754,28.5473,28.5641,23352.4006
2006-08-22 14:40:00,50.82,50.84,50.8,50.84,23560.90414490098,28.5641,28.5754,28.5529,28.5754,23560.9041
2006-08-22 14:45:00,50.83,50.84,50.79,50.79,11154.941342939845,28.5697,28.5754,28.5473,28.5473,11154.9413
2006-08-22 14:50:00,50.79,50.84,50.78,50.82,9799.66809566678,28.5473,28.5754,28.5416,28.5641,9799.6681
2006-08-22 14:55:00,50.82,50.85,50.82,50.84,13969.739625737748,28.5641,28.581,28.5641,28.5754,13969.7396
2006-08-22 15:00:00,50.84,50.92,50.83,50.89,25854.44348644001,28.5754,28.6203,28.5697,28.6035,25854.4435
2006-08-22 15:05:00,50.88,50.92,50.87,50.91,11571.94849594694,28.5978,28.6203,28.5922,28.6147,11571.9485
2006-08-22 15:10:00,50.91,50.91,50.86,50.88,18348.314732312265,28.6147,28.6147,28.5866,28.5978,18348.3147
2006-08-22 15:15:00,50.87,50.89,50.84,50.87,13448.480684478876,28.5922,28.6035,28.5754,28.5922,13448.4807
2006-08-22 15:20:00,50.88,50.91,50.84,50.91,23977.911297908075,28.5978,28.6147,28.5754,28.6147,23977.9113
2006-08-22 15:25:00,50.89,50.93,50.85,50.88,25333.18454518114,28.6035,28.6259,28.581,28.5978,25333.1845
2006-08-22 15:30:00,50.88,50.93,50.85,50.92,15533.516449514362,28.5978,28.6259,28.581,28.6203,15533.5164
2006-08-22 15:35:00,50.91,50.99,50.91,50.99,14908.005720003715,28.6147,28.6597,28.6147,28.6597,14908.0057
2006-08-22 15:40:00,51.0,51.03,50.95,51.02,26479.954215950656,28.6653,28.6822,28.6372,28.6765,26479.9542
2006-08-22 15:45:00,51.01,51.1,51.01,51.08,39719.93132392599,28.6709,28.7215,28.6709,28.7103,39719.9313
2006-08-22 15:50:00,51.07,51.12,51.07,51.08,41283.7081477026,28.7046,28.7327,28.7046,28.7103,41283.7081
2006-08-22 15:55:00,51.1,51.15,51.09,51.12,77250.57509456472,28.7215,28.7496,28.7159,28.7327,77250.5751
2006-08-23 09:30:00,51.13,51.16,50.72,51.15,107483.59368757924,28.7384,28.7552,28.5079,28.7496,107483.5937
2006-08-23 09:35:00,51.09,51.27,51.09,51.23,44724.01716001115,28.7159,28.817,28.7159,28.7946,44724.0172
2006-08-23 09:40:00,51.23,51.31,51.2,51.31,54419.43346742616,28.7946,28.8395,28.7777,28.8395,54419.4335
2006-08-23 09:45:00,51.28,51.3,51.14,51.23,57963.99426798648,28.8227,28.8339,28.744,28.7946,57963.9943
2006-08-23 09:50:00,51.23,51.24,51.09,51.13,59110.76393875599,28.7946,28.8002,28.7159,28.7384,59110.7639
2006-08-23 09:55:00,51.13,51.17,51.08,51.11,37113.63661763163,28.7384,28.7608,28.7103,28.7271,37113.6366
2006-08-23 10:00:00,51.12,51.16,51.07,51.16,36800.88125287631,28.7327,28.7552,28.7046,28.7552,36800.8813
2006-08-23 10:05:00,51.15,51.17,51.08,51.08,30962.78111077695,28.7496,28.7608,28.7103,28.7103,30962.7811
2006-08-23 10:10:00,51.08,51.09,50.98,51.05,25541.68812168469,28.7103,28.7159,28.654,28.6934,25541.6881
2006-08-23 10:15:00,51.04,51.08,50.98,51.06,23143.89699189388,28.6878,28.7103,28.654,28.699,23143.897
2006-08-23 10:20:00,51.09,51.09,50.93,50.97,25124.680968677592,28.7159,28.7159,28.6259,28.6484,25124.681
2006-08-23 10:25:00,51.0,51.06,50.91,51.03,21684.371956369043,28.6653,28.699,28.6147,28.6822,21684.372
2006-08-23 10:30:00,51.03,51.04,50.84,51.0,94347.86836785568,28.6822,28.6878,28.5754,28.6653,94347.8684
2006-08-23 10:35:00,51.0,51.0,50.89,50.92,35132.85264084792,28.6653,28.6653,28.6035,28.6203,35132.8526
2006-08-23 10:40:00,50.88,50.92,50.68,50.68,57963.99426798648,28.5978,28.6203,28.4854,28.4854,57963.9943
2006-08-23 10:45:00,50.68,50.79,50.6,50.76,46809.05292504664,28.4854,28.5473,28.4405,28.5304,46809.0529
2006-08-23 10:50:00,50.75,50.85,50.75,50.79,24916.17739217404,28.5248,28.581,28.5248,28.5473,24916.1774
2006-08-23 10:55:00,50.78,50.78,50.69,50.74,20016.34334434065,28.5416,28.5416,28.491,28.5192,20016.3433
2006-08-23 11:00:00,50.75,50.9,50.72,50.8,32213.80256979824,28.5248,28.6091,28.5079,28.5529,32213.8026
2006-08-23 11:05:00,50.8,50.8,50.57,50.6,43785.75106574518,28.5529,28.5529,28.4236,28.4405,43785.7511
2006-08-23 11:10:00,50.6,50.61,50.55,50.55,28773.493557489688,28.4405,28.4461,28.4124,28.4124,28773.4936
2006-08-23 11:15:00,50.55,50.55,50.38,50.38,26479.954215950656,28.4124,28.4124,28.3168,28.3168,26479.9542
2006-08-23 11:20:00,50.39,50.39,50.31,50.35,82567.4162954052,28.3224,28.3224,28.2775,28.2999,82567.4163
2006-08-23 11:25:00,50.35,50.35,50.23,50.28,45141.02431301824,28.2999,28.2999,28.2325,28.2606,45141.0243
2006-08-23 11:30:00,50.29,50.29,50.21,50.22,28460.738192734367,28.2662,28.2662,28.2213,28.2269,28460.7382
2006-08-23 11:35:00,50.22,50.26,50.2,50.21,25541.68812168469,28.2269,28.2494,28.2156,28.2213,25541.6881
2006-08-23 11:40:00,50.22,50.44,50.21,50.44,27105.464945461303,28.2269,28.3505,28.2213,28.3505,27105.4649
2006-08-23 11:45:00,50.44,50.49,50.43,50.44,13135.725319723551,28.3505,28.3786,28.3449,28.3505,13135.7253
2006-08-23 11:50:00,50.44,50.48,50.41,50.45,24186.414874411625,28.3505,28.373,28.3337,28.3562,24186.4149
2006-08-23 11:55:00,50.45,50.45,50.39,50.41,7818.8841188830675,28.3562,28.3562,28.3224,28.3337,7818.8841
2006-08-23 12:00:00,50.4,50.43,50.4,50.43,13239.977107975328,28.3281,28.3449,28.3281,28.3449,13239.9771
2006-08-23 12:05:00,50.43,50.48,50.42,50.43,16784.53790853565,28.3449,28.373,28.3393,28.3449,16784.5379
2006-08-23 12:10:00,50.42,50.47,50.4,50.42,28043.73103972727,28.3393,28.3674,28.3281,28.3393,28043.731
2006-08-23 12:15:00,50.42,50.49,50.39,50.45,21267.364803361943,28.3393,28.3786,28.3224,28.3562,21267.3648
2006-08-23 12:20:00,50.47,50.5,50.44,50.46,49311.09584308921,28.3674,28.3843,28.3505,28.3618,49311.0958
2006-08-23 12:25:00,50.47,50.47,50.44,50.46,9174.157366156132,28.3674,28.3674,28.3505,28.3618,9174.1574
2006-08-23 12:30:00,50.48,50.49,50.45,50.45,18035.559367556943,28.373,28.3786,28.3562,28.3562,18035.5594
2006-08-23 12:35:00,50.45,50.48,50.45,50.47,9591.16451916323,28.3562,28.373,28.3562,28.3674,9591.1645
2006-08-23 12:40:00,50.47,50.5,50.46,50.49,9903.919883918552,28.3674,28.3843,28.3618,28.3786,9903.9199
2006-08-23 12:45:00,50.49,50.51,50.48,50.51,8548.646636645488,28.3786,28.3899,28.373,28.3899,8548.6466
2006-08-23 12:50:00,50.51,50.58,50.51,50.55,16784.53790853565,28.3899,28.4292,28.3899,28.4124,16784.5379
2006-08-23 12:55:00,50.55,50.56,50.52,50.53,14386.746778744844,28.4124,28.418,28.3955,28.4011,14386.7468
2006-08-23 13:00:00,50.52,50.52,50.45,50.45,12197.459225457584,28.3955,28.3955,28.3562,28.3562,12197.4592
2006-08-23 13:05:00,50.45,50.45,50.38,50.38,12093.207437205812,28.3562,28.3562,28.3168,28.3168,12093.2074
2006-08-23 13:10:00,50.38,50.39,50.33,50.33,11050.68955468807,28.3168,28.3224,28.2887,28.2887,11050.6896
2006-08-23 13:15:00,50.33,50.33,50.23,50.24,20016.34334434065,28.2887,28.2887,28.2325,28.2381,20016.3433
2006-08-23 13:20:00,50.24,50.24,50.12,50.12,33881.83118182663,28.2381,28.2381,28.1707,28.1707,33881.8312
2006-08-23 13:25:00,50.12,50.15,50.05,50.06,37843.39913539405,28.1707,28.1875,28.1313,28.1369,37843.3991
2006-08-23 13:30:00,50.08,50.08,50.02,50.04,21371.61659161372,28.1482,28.1482,28.1145,28.1257,21371.6166
2006-08-23 13:35:00,50.04,50.04,49.95,49.97,25437.43633343292,28.1257,28.1257,28.0751,28.0864,25437.4363
2006-08-23 13:40:00,49.96,50.01,49.96,49.99,32213.80256979824,28.0807,28.1088,28.0807,28.0976,32213.8026
2006-08-23 13:45:00,50.0,50.04,49.96,49.97,29399.00428700033,28.1032,28.1257,28.0807,28.0864,29399.0043
2006-08-23 13:50:00,49.97,50.11,49.97,50.1,14178.243202241296,28.0864,28.1651,28.0864,28.1594,14178.2432
2006-08-23 13:55:00,50.1,50.19,50.1,50.19,7401.876965875971,28.1594,28.21,28.1594,28.21,7401.877
2006-08-23 14:00:00,50.18,50.27,50.16,50.26,16993.0414850392,28.2044,28.255,28.1932,28.2494,16993.0415
2006-08-23 14:05:00,50.27,50.33,50.27,50.3,18348.314732312265,28.255,28.2887,28.255,28.2718,18348.3147
2006-08-23 14:10:00,50.29,50.3,50.21,50.21,8652.898424897261,28.2662,28.2718,28.2213,28.2213,8652.8984
2006-08-23 14:15:00,50.2,50.21,50.14,50.18,11467.696707695166,28.2156,28.2213,28.1819,28.2044,11467.6967
2006-08-23 14:20:00,50.18,50.23,50.17,50.21,8548.646636645488,28.2044,28.2325,28.1988,28.2213,8548.6466
2006-08-23 14:25:00,50.21,50.27,50.2,50.25,9069.90557790436,28.2213,28.255,28.2156,28.2437,9069.9056
2006-08-23 14:30:00,50.25,50.26,50.24,50.26,4899.834047833389,28.2437,28.2494,28.2381,28.2494,4899.834
2006-08-23 14:35:00,50.28,50.28,50.21,50.21,9799.66809566678,28.2606,28.2606,28.2213,28.2213,9799.6681
2006-08-23 14:40:00,50.21,50.22,50.16,50.18,15116.509296507264,28.2213,28.2269,28.1932,28.2044,15116.5093
2006-08-23 14:45:00,50.18,50.21,50.16,50.17,8652.898424897261,28.2044,28.2213,28.1932,28.1988,8652.8984
2006-08-23 14:50:00,50.2,50.21,50.17,50.18,5733.848353847583,28.2156,28.2213,28.1988,28.2044,5733.8484
2006-08-23 14:55:00,50.19,50.19,50.04,50.05,30545.77395776985,28.21,28.21,28.1257,28.1313,30545.774
2006-08-23 15:00:00,50.07,50.16,50.05,50.15,19599.33619133356,28.1426,28.1932,28.1313,28.1875,19599.3362
2006-08-23 15:05:00,50.16,50.24,50.14,50.18,14595.250355248394,28.1932,28.2381,28.1819,28.2044,14595.2504
2006-08-23 15:10:00,50.18,50.21,50.15,50.15,11571.94849594694,28.2044,28.2213,28.1875,28.1875,11571.9485
2006-08-23 15:15:00,50.17,50.25,50.16,50.25,17931.30757930517,28.1988,28.2437,28.1932,28.2437,17931.3076
2006-08-23 15:20:00,50.25,50.26,50.17,50.21,18348.314732312265,28.2437,28.2494,28.1988,28.2213,18348.3147
2006-08-23 15:25:00,50.2,50.25,50.17,50.21,22935.39341539033,28.2156,28.2437,28.1988,28.2213,22935.3934
2006-08-23 15:30:00,50.24,50.26,50.22,50.25,16680.28612028388,28.2381,28.2494,28.2269,28.2437,16680.2861
2006-08-23 15:35:00,50.24,50.27,50.22,50.24,12927.221743220003,28.2381,28.255,28.2269,28.2381,12927.2217
2006-08-23 15:40:00,50.24,50.26,50.19,50.26,20954.60943860662,28.2381,28.2494,28.21,28.2494,20954.6094
2006-08-23 15:45:00,50.25,50.35,50.25,50.26,26584.20600420243,28.2437,28.2999,28.2437,28.2494,26584.206
2006-08-23 15:50:00,50.27,50.33,50.23,50.24,28877.745345741463,28.255,28.2887,28.2325,28.2381,28877.7453
2006-08-23 15:55:00,50.24,50.3,50.23,50.25,50249.36193735519,28.2381,28.2718,28.2325,28.2437,50249.3619
2006-08-24 09:30:00,50.41,50.6,50.27,50.27,63176.58368057519,28.3337,28.4405,28.255,28.255,63176.5837
2006-08-24 09:35:00,50.26,50.45,50.07,50.2,63072.33189232341,28.2494,28.3562,28.1426,28.2156,63072.3319
2006-08-24 09:40:00,50.26,50.31,50.1,50.17,36696.62946462453,28.2494,28.2775,28.1594,28.1988,36696.6295
2006-08-24 09:45:00,50.16,50.2,50.1,50.13,41700.71530070969,28.1932,28.2156,28.1594,28.1763,41700.7153
2006-08-24 09:50:00,50.12,50.19,50.11,50.15,39407.175959170665,28.1707,28.21,28.1651,28.1875,39407.176
2006-08-24 09:55:00,50.14,50.21,50.11,50.11,25020.429180425817,28.1819,28.2213,28.1651,28.1651,25020.4292
2006-08-24 10:00:00,50.12,50.13,49.99,49.99,20641.8540738513,28.1707,28.1763,28.0976,28.0976,20641.8541
2006-08-24 10:05:00,49.99,50.18,49.99,50.14,23143.89699189388,28.0976,28.2044,28.0976,28.1819,23143.897
2006-08-24 10:10:00,50.11,50.26,50.1,50.19,34924.34906434437,28.1651,28.2494,28.1594,28.21,34924.3491
2006-08-24 10:15:00,50.21,50.27,50.19,50.19,29607.507863503884,28.2213,28.255,28.21,28.21,29607.5079
2006-08-24 10:20:00,50.19,50.22,50.15,50.17,23665.15593315276,28.21,28.2269,28.1875,28.1988,23665.1559
2006-08-24 10:25:00,50.17,50.19,49.99,50.11,35237.104429099694,28.1988,28.21,28.0976,28.1651,35237.1044
2006-08-24 10:30:00,50.11,50.21,50.06,50.15,28460.738192734367,28.1651,28.2213,28.1369,28.1875,28460.7382
2006-08-24 10:35:00,50.16,50.21,50.07,50.1,30128.76680476276,28.1932,28.2213,28.1426,28.1594,30128.7668
2006-08-24 10:40:00,50.1,50.14,50.02,50.14,26062.94706294356,28.1594,28.1819,28.1145,28.1819,26062.9471
2006-08-24 10:45:00,50.14,50.14,50.07,50.1,13239.977107975328,28.1819,28.1819,28.1426,28.1594,13239.9771
2006-08-24 10:50:00,50.1,50.21,50.08,50.19,18348.314732312265,28.1594,28.2213,28.1482,28.21,18348.3147
2006-08-24 10:55:00,50.2,50.31,50.18,50.22,16471.78254378033,28.2156,28.2775,28.2044,28.2269,16471.7825
2006-08-24 11:00:00,50.23,50.24,50.17,50.22,21892.87553287259,28.2325,28.2381,28.1988,28.2269,21892.8755
2006-08-24 11:05:00,50.23,50.31,50.23,50.3,18035.559367556943,28.2325,28.2775,28.2325,28.2718,18035.5594
2006-08-24 11:10:00,50.3,50.56,50.3,50.52,58798.00857400067,28.2718,28.418,28.2718,28.3955,58798.0086
2006-08-24 11:15:00,50.52,50.54,50.45,50.49,31171.2846872805,28.3955,28.4067,28.3562,28.3786,31171.2847
2006-08-24 11:20:00,50.5,50.51,50.47,50.5,26792.709580705978,28.3843,28.3899,28.3674,28.3843,26792.7096
2006-08-24 11:25:00,50.5,50.56,50.49,50.5,11571.94849594694,28.3843,28.418,28.3786,28.3843,11571.9485
2006-08-24 11:30:00,50.5,50.53,50.45,50.45,26688.457792454206,28.3843,28.4011,28.3562,28.3562,26688.4578
2006-08-24 11:35:00,50.45,50.45,50.42,50.43,9486.912730911456,28.3562,28.3562,28.3393,28.3449,9486.9127
2006-08-24 11:40:00,50.43,50.43,50.36,50.36,12718.718166716457,28.3449,28.3449,28.3056,28.3056,12718.7182
2006-08-24 11:45:00,50.36,50.37,50.21,50.25,32839.31329930889,28.3056,28.3112,28.2213,28.2437,32839.3133
2006-08-24 11:50:00,50.23,50.28,50.2,50.26,17201.54506154275,28.2325,28.2606,28.2156,28.2494,17201.5451
2006-08-24 11:55:00,50.26,50.27,50.22,50.27,10008.171672170329,28.2494,28.255,28.2269,28.255,10008.1717
2006-08-24 12:00:00,50.24,50.24,50.19,50.19,12927.221743220003,28.2381,28.2381,28.21,28.21,12927.2217
2006-08-24 12:05:00,50.19,50.21,50.11,50.13,38885.917017911794,28.21,28.2213,28.1651,28.1763,38885.917
2006-08-24 12:10:00,50.15,50.18,50.1,50.15,28252.234616230817,28.1875,28.2044,28.1594,28.1875,28252.2346
2006-08-24 12:15:00,50.17,50.17,50.07,50.08,11676.200284198714,28.1988,28.1988,28.1426,28.1482,11676.2003
2006-08-24 12:20:00,50.08,50.21,50.08,50.2,26479.954215950656,28.1482,28.2213,28.1482,28.2156,26479.9542
2006-08-24 12:25:00,50.2,50.21,50.15,50.19,11676.200284198714,28.2156,28.2213,28.1875,28.21,11676.2003
2006-08-24 12:30:00,50.17,50.19,50.07,50.07,18035.559367556943,28.1988,28.21,28.1426,28.1426,18035.5594
2006-08-24 12:35:00,50.07,50.12,49.98,50.12,31484.04005203582,28.1426,28.1707,28.092,28.1707,31484.0401
2006-08-24 12:40:00,50.12,50.27,50.11,50.25,27001.213157209528,28.1707,28.255,28.1651,28.2437,27001.2132
2006-08-24 12:45:00,50.24,50.26,50.19,50.19,13865.487837485976,28.2381,28.2494,28.21,28.21,13865.4878
2006-08-24 12:50:00,50.18,50.29,50.17,50.27,17514.300426298072,28.2044,28.2662,28.1988,28.255,17514.3004
2006-08-24 12:55:00,50.27,50.31,50.25,50.29,9903.919883918552,28.255,28.2775,28.2437,28.2662,9903.9199
2006-08-24 13:00:00,50.29,50.31,50.26,50.26,9174.157366156132,28.2662,28.2775,28.2494,28.2494,9174.1574
2006-08-24 13:05:00,50.26,50.26,50.21,50.21,20224.846920844204,28.2494,28.2494,28.2213,28.2213,20224.8469
2006-08-24 13:10:00,50.21,50.29,50.21,50.28,16993.0414850392,28.2213,28.2662,28.2213,28.2606,16993.0415
2006-08-24 13:15:00,50.29,50.29,50.25,50.26,11780.45207245049,28.2662,28.2662,28.2437,28.2494,11780.4521
2006-08-24 13:20:00,50.26,50.35,50.26,50.31,19182.32903832646,28.2494,28.2999,28.2494,28.2775,19182.329
2006-08-24 13:25:00,50.31,50.34,50.29,50.34,20120.59513259243,28.2775,28.2943,28.2662,28.2943,20120.5951
2006-08-24 13:30:00,50.34,50.37,50.33,50.37,24811.925603922267,28.2943,28.3112,28.2887,28.3112,24811.9256
2006-08-24 13:35:00,50.35,50.35,50.22,50.25,15533.516449514362,28.2999,28.2999,28.2269,28.2437,15533.5164
2006-08-24 13:40:00,50.26,50.28,50.25,50.28,7193.373389372422,28.2494,28.2606,28.2437,28.2606,7193.3734
2006-08-24 13:45:00,50.26,50.31,50.26,50.29,23560.90414490098,28.2494,28.2775,28.2494,28.2662,23560.9041
2006-08-24 13:50:00,50.29,50.36,50.29,50.33,6984.869812868874,28.2662,28.3056,28.2662,28.2887,6984.8698
2006-08-24 13:55:00,50.36,50.43,50.36,50.38,12614.466378464684,28.3056,28.3449,28.3056,28.3168,12614.4664
2006-08-24 14:00:00,50.37,50.43,50.33,50.43,13448.480684478876,28.3112,28.3449,28.2887,28.3449,13448.4807
2006-08-24 14:05:00,50.44,50.45,50.39,50.43,33569.0758170713,28.3505,28.3562,28.3224,28.3449,33569.0758
2006-08-24 14:10:00,50.4,50.51,50.39,50.48,23873.6595096563,28.3281,28.3899,28.3224,28.373,23873.6595
2006-08-24 14:15:00,50.48,50.55,50.48,50.54,31588.291840287595,28.373,28.4124,28.373,28.4067,31588.2918
2006-08-24 14:20:00,50.52,50.54,50.51,50.52,19390.832614830008,28.3955,28.4067,28.3899,28.3955,19390.8326
2006-08-24 14:25:00,50.51,50.55,50.5,50.52,16054.775390773231,28.3899,28.4124,28.3843,28.3955,16054.7754
2006-08-24 14:30:00,50.51,50.55,50.5,50.54,12197.459225457584,28.3899,28.4124,28.3843,28.4067,12197.4592
2006-08-24 14:35:00,50.55,50.6,50.53,50.6,20433.35049734775,28.4124,28.4405,28.4011,28.4405,20433.3505
2006-08-24 14:40:00,50.6,50.62,50.51,50.54,29711.75965175566,28.4405,28.4517,28.3899,28.4067,29711.7597
2006-08-24 14:45:00,50.53,50.59,50.52,50.58,17305.796849794522,28.4011,28.4348,28.3955,28.4292,17305.7968
2006-08-24 14:50:00,50.58,50.61,50.56,50.61,14595.250355248394,28.4292,28.4461,28.418,28.4461,14595.2504
2006-08-24 14:55:00,50.6,50.65,50.59,50.65,21058.8612268584,28.4405,28.4686,28.4348,28.4686,21058.8612
2006-08-24 15:00:00,50.65,50.65,50.58,50.6,22518.38626238324,28.4686,28.4686,28.4292,28.4405,22518.3863
2006-08-24 15:05:00,50.6,50.63,50.52,50.59,41596.46351245792,28.4405,28.4573,28.3955,28.4348,41596.4635
2006-08-24 15:10:00,50.59,50.6,50.56,50.59,15637.768237766137,28.4348,28.4405,28.418,28.4348,15637.7682
2006-08-24 15:15:00,50.59,50.59,50.49,50.5,27730.97567497195,28.4348,28.4348,28.3786,28.3843,27730.9757
2006-08-24 15:20:00,50.49,50.52,50.45,50.47,25750.191698188235,28.3786,28.3955,28.3562,28.3674,25750.1917
2006-08-24 15:25:00,50.46,50.58,50.45,50.57,36071.11873511389,28.3618,28.4292,28.3562,28.4236,36071.1187
2006-08-24 15:30:00,50.57,50.66,50.56,50.61,33047.81687581243,28.4236,28.4742,28.418,28.4461,33047.8169
2006-08-24 15:35:00,50.61,50.67,50.61,50.66,25854.44348644001,28.4461,28.4798,28.4461,28.4742,25854.4435
2006-08-24 15:40:00,50.66,50.68,50.64,50.68,30754.2775342734,28.4742,28.4854,28.4629,28.4854,30754.2775
2006-08-24 15:45:00,50.67,50.74,50.67,50.74,32943.56508756066,28.4798,28.5192,28.4798,28.5192,32943.5651
2006-08-24 15:50:00,50.74,50.74,50.65,50.68,77042.07151806116,28.5192,28.5192,28.4686,28.4854,77042.0715
2006-08-24 15:55:00,50.68,50.71,50.66,50.71,141052.66950465055,28.4854,28.5023,28.4742,28.5023,141052.6695
2006-08-25 09:30:00,50.79,50.91,50.6,50.67,183066.1401701156,28.5473,28.6147,28.4405,28.4798,183066.1402
2006-08-25 09:35:00,50.71,50.92,50.6,50.92,85069.45921344777,28.5023,28.6203,28.4405,28.6203,85069.4592
2006-08-25 09:40:00,50.92,51.28,50.9,51.25,145431.24461122506,28.6203,28.8227,28.6091,28.8058,145431.2446
2006-08-25 09:45:00,51.25,51.34,51.18,51.34,99351.95420394086,28.8058,28.8564,28.7665,28.8564,99351.9542
2006-08-25 09:50:00,51.34,51.35,51.22,51.31,142407.9427519236,28.8564,28.862,28.7889,28.8395,142407.9428
2006-08-25 09:55:00,51.31,51.39,51.27,51.32,99560.4577804444,28.8395,28.8845,28.817,28.8452,99560.4578
2006-08-25 10:00:00,51.34,51.34,51.24,51.27,72454.9928349831,28.8564,28.8564,28.8002,28.817,72454.9928
2006-08-25 10:05:00,51.27,51.49,51.25,51.44,115093.97422995877,28.817,28.9407,28.8058,28.9126,115093.9742
2006-08-25 10:10:00,51.44,51.49,51.41,51.49,47955.82259581615,28.9126,28.9407,28.8957,28.9407,47955.8226
2006-08-25 10:15:00,51.49,51.56,51.44,51.44,53898.17452616728,28.9407,28.98,28.9126,28.9126,53898.1745
2006-08-25 10:20:00,51.44,51.5,51.37,51.42,56608.72102071341,28.9126,28.9463,28.8733,28.9014,56608.721
2006-08-25 10:25:00,51.42,51.48,51.41,51.42,38990.168806163565,28.9014,28.9351,28.8957,28.9014,38990.1688
2006-08-25 10:30:00,51.42,51.43,51.37,51.37,37322.14019413518,28.9014,28.907,28.8733,28.8733,37322.1402
2006-08-25 10:35:00,51.36,51.4,51.32,51.39,30858.529322525173,28.8676,28.8901,28.8452,28.8845,30858.5293
2006-08-25 10:40:00,51.39,51.41,51.32,51.39,50770.620878614056,28.8845,28.8957,28.8452,28.8845,50770.6209
2006-08-25 10:45:00,51.39,51.39,51.31,51.38,27522.4720984684,28.8845,28.8845,28.8395,28.8789,27522.4721
2006-08-25 10:50:00,51.37,51.4,51.33,51.36,19912.09155608888,28.8733,28.8901,28.8508,28.8676,19912.0916
2006-08-25 10:55:00,51.37,51.39,51.34,51.37,28773.493557489688,28.8733,28.8845,28.8564,28.8733,28773.4936
2006-08-25 11:00:00,51.36,51.36,51.26,51.26,45245.27610127002,28.8676,28.8676,28.8114,28.8114,45245.2761
2006-08-25 11:05:00,51.26,51.26,51.15,51.25,40241.19026518486,28.8114,28.8114,28.7496,28.8058,40241.1903
2006-08-25 11:10:00,51.25,51.27,51.21,51.23,18452.56652056404,28.8058,28.817,28.7833,28.7946,18452.5665
2006-08-25 11:15:00,51.22,51.29,51.22,51.28,30337.270381266306,28.7889,28.8283,28.7889,28.8227,30337.2704
2006-08-25 11:20:00,51.28,51.34,51.26,51.33,31067.032899028723,28.8227,28.8564,28.8114,28.8508,31067.0329
2006-08-25 11:25:00,51.34,51.37,51.33,51.34,14908.005720003715,28.8564,28.8733,28.8508,28.8564,14908.0057
2006-08-25 11:30:00,51.35,51.36,51.26,51.27,29399.00428700033,28.862,28.8676,28.8114,28.817,29399.0043
2006-08-25 11:35:00,51.28,51.28,51.2,51.22,30962.78111077695,28.8227,28.8227,28.7777,28.7889,30962.7811
2006-08-25 11:40:00,51.21,51.24,51.21,51.23,16576.034332032104,28.7833,28.8002,28.7833,28.7946,16576.0343
2006-08-25 11:45:00,51.23,51.31,51.22,51.25,35028.600852596144,28.7946,28.8395,28.7889,28.8058,35028.6009
2006-08-25 11:50:00,51.25,51.27,51.21,51.26,30233.01859301453,28.8058,28.817,28.7833,28.8114,30233.0186
2006-08-25 11:55:00,51.26,51.26,51.22,51.24,15429.264661262589,28.8114,28.8114,28.7889,28.8002,15429.2647
2006-08-25 12:00:00,51.22,51.23,51.11,51.11,24811.925603922267,28.7889,28.7946,28.7271,28.7271,24811.9256
2006-08-25 12:05:00,51.11,51.11,51.03,51.11,50145.110149103406,28.7271,28.7271,28.6822,28.7271,50145.1101
2006-08-25 12:10:00,51.09,51.21,51.09,51.19,39928.434900429536,28.7159,28.7833,28.7159,28.7721,39928.4349
2006-08-25 12:15:00,51.19,51.2,51.09,51.1,15116.509296507264,28.7721,28.7777,28.7159,28.7215,15116.5093
2006-08-25 12:20:00,51.11,51.15,51.09,51.11,22935.39341539033,28.7271,28.7496,28.7159,28.7271,22935.3934
2006-08-25 12:25:00,51.11,51.14,51.09,51.12,25541.68812168469,28.7271,28.744,28.7159,28.7327,25541.6881
2006-08-25 12:30:00,51.12,51.25,51.12,51.22,38156.15450014937,28.7327,28.8058,28.7327,28.7889,38156.1545
2006-08-25 12:35:00,51.22,51.24,51.07,51.1,45036.77252476647,28.7889,28.8002,28.7046,28.7215,45036.7725
2006-08-25 12:40:00,51.1,51.12,51.08,51.09,12927.221743220003,28.7215,28.7327,28.7103,28.7159,12927.2217
2006-08-25 12:45:00,51.09,51.11,51.04,51.06,31275.53647553227,28.7159,28.7271,28.6878,28.699,31275.5365
2006-08-25 12:50:00,51.05,51.13,51.05,51.09,13552.732472730651,28.6934,28.7384,28.6934,28.7159,13552.7325
2006-08-25 12:55:00,51.09,51.15,51.07,51.15,16471.78254378033,28.7159,28.7496,28.7046,28.7496,16471.7825
2006-08-25 13:00:00,51.15,51.16,51.06,51.11,28043.73103972727,28.7496,28.7552,28.699,28.7271,28043.731
2006-08-25 13:05:00,51.11,51.11,51.08,51.08,18035.559367556943,28.7271,28.7271,28.7103,28.7103,18035.5594
2006-08-25 13:10:00,51.09,51.1,51.07,51.08,42221.97424196856,28.7159,28.7215,28.7046,28.7103,42221.9742
2006-08-25 13:15:00,51.08,51.09,50.99,51.0,21684.371956369043,28.7103,28.7159,28.6597,28.6653,21684.372
2006-08-25 13:20:00,51.01,51.01,50.96,50.96,20537.602285599525,28.6709,28.6709,28.6428,28.6428,20537.6023
2006-08-25 13:25:00,50.96,51.0,50.95,50.99,15012.25750825549,28.6428,28.6653,28.6372,28.6597,15012.2575
2006-08-25 13:30:00,51.0,51.09,50.99,51.09,43785.75106574518,28.6653,28.7159,28.6597,28.7159,43785.7511
2006-08-25 13:35:00,51.09,51.14,51.08,51.14,37426.39198238695,28.7159,28.744,28.7103,28.744,37426.392
2006-08-25 13:40:00,51.13,51.19,51.11,51.17,25124.680968677592,28.7384,28.7721,28.7271,28.7608,25124.681
2006-08-25 13:45:00,51.19,51.2,51.11,51.13,32735.06151105712,28.7721,28.7777,28.7271,28.7384,32735.0615
2006-08-25 13:50:00,51.15,51.16,51.13,51.15,17410.048638046297,28.7496,28.7552,28.7384,28.7496,17410.0486
2006-08-25 13:55:00,51.15,51.18,51.15,51.17,15220.76108475904,28.7496,28.7665,28.7496,28.7608,15220.7611
2006-08-25 14:00:00,51.17,51.22,51.16,51.2,24082.16308615985,28.7608,28.7889,28.7552,28.7777,24082.1631
2006-08-25 14:05:00,51.2,51.23,51.19,51.23,47017.55650155018,28.7777,28.7946,28.7721,28.7946,47017.5565
2006-08-25 14:10:00,51.22,51.23,51.18,51.18,15637.768237766137,28.7889,28.7946,28.7665,28.7665,15637.7682
2006-08-25 14:15:00,51.19,51.19,51.11,51.14,28356.48640448259,28.7721,28.7721,28.7271,28.744,28356.4864
2006-08-25 14:20:00,51.14,51.2,51.14,51.19,35758.363370358566,28.744,28.7777,28.744,28.7721,35758.3634
2006-08-25 14:25:00,51.19,51.26,51.19,51.26,20850.357650354847,28.7721,28.8114,28.7721,28.8114,20850.3577
2006-08-25 14:30:00,51.27,51.36,51.27,51.31,23977.911297908075,28.817,28.8676,28.817,28.8395,23977.9113
2006-08-25 14:35:00,51.31,51.31,51.27,51.29,47330.31186630551,28.8395,28.8395,28.817,28.8283,47330.3119
2006-08-25 14:40:00,51.3,51.32,51.25,51.25,32630.809722805338,28.8339,28.8452,28.8058,28.8058,32630.8097
2006-08-25 14:45:00,51.26,51.26,51.14,51.15,50145.110149103406,28.8114,28.8114,28.744,28.7496,50145.1101
2006-08-25 14:50:00,51.15,51.15,51.14,51.15,36488.12588812099,28.7496,28.7496,28.744,28.7496,36488.1259
2006-08-25 14:55:00,51.15,51.15,51.14,51.15,24082.16308615985,28.7496,28.7496,28.744,28.7496,24082.1631
2006-08-25 15:00:00,51.15,51.16,51.14,51.14,25958.695274691785,28.7496,28.7552,28.744,28.744,25958.6953
2006-08-25 15:05:00,51.14,51.15,51.12,51.12,32943.56508756066,28.744,28.7496,28.7327,28.7327,32943.5651
2006-08-25 15:10:00,51.13,51.15,51.12,51.15,30650.025746021627,28.7384,28.7496,28.7327,28.7496,30650.0257
2006-08-25 15:15:00,51.15,51.17,51.15,51.16,25228.932756929367,28.7496,28.7608,28.7496,28.7552,25228.9328
2006-08-25 15:20:00,51.16,51.27,51.16,51.25,57963.99426798648,28.7552,28.817,28.7552,28.8058,57963.9943
2006-08-25 15:25:00,51.26,51.33,51.23,51.26,75478.29469428454,28.8114,28.8508,28.7946,28.8114,75478.2947
2006-08-25 15:30:00,51.26,51.33,51.22,51.32,39094.42059441534,28.8114,28.8508,28.7889,28.8452,39094.4206
2006-08-25 15:35:00,51.32,51.37,51.32,51.34,28981.99713399324,28.8452,28.8733,28.8452,28.8564,28981.9971
2006-08-25 15:40:00,51.33,51.33,51.28,51.29,33152.06866406421,28.8508,28.8508,28.8227,28.8283,33152.0687
2006-08-25 15:45:00,51.29,51.3,51.26,51.29,47747.3190193126,28.8283,28.8339,28.8114,28.8283,47747.319
2006-08-25 15:50:00,51.28,51.28,51.22,51.22,62342.569374561,28.8227,28.8227,28.7889,28.7889,62342.5694
2006-08-25 15:55:00,51.23,51.25,51.21,51.23,75061.28754127744,28.7946,28.8058,28.7833,28.7946,75061.2875
2006-08-28 09:30:00,50.27,50.74,50.24,50.73,144597.23030521086,28.255,28.5192,28.2381,28.5135,144597.2303
2006-08-28 09:35:00,50.65,50.74,50.36,50.37,64636.108716100025,28.4686,28.5192,28.3056,28.3112,64636.1087
2006-08-28 09:40:00,50.36,50.7,50.36,50.59,59944.77824477019,28.3056,28.4967,28.3056,28.4348,59944.7782
2006-08-28 09:45:00,50.57,50.93,50.57,50.86,105919.81686380264,28.4236,28.6259,28.4236,28.5866,105919.8169
2006-08-28 09:50:00,50.85,50.92,50.82,50.84,46704.80113679486,28.581,28.6203,28.5641,28.5754,46704.8011
2006-08-28 09:55:00,50.82,50.86,50.77,50.8,16680.28612028388,28.5641,28.5866,28.536,28.5529,16680.2861
2006-08-28 10:00:00,50.83,50.89,50.69,50.69,26479.954215950656,28.5697,28.6035,28.491,28.491,26479.9542
2006-08-28 10:05:00,50.68,50.69,50.62,50.62,26167.19885119533,28.4854,28.491,28.4517,28.4517,26167.1989
2006-08-28 10:10:00,50.64,50.66,50.56,50.61,26584.20600420243,28.4629,28.4742,28.418,28.4461,26584.206
2006-08-28 10:15:00,50.6,50.69,50.6,50.63,29503.25607525211,28.4405,28.491,28.4405,28.4573,29503.2561
2006-08-28 10:20:00,50.62,50.72,50.6,50.69,28564.98998098614,28.4517,28.5079,28.4405,28.491,28564.99
2006-08-28 10:25:00,50.7,50.86,50.68,50.86,46183.54219553599,28.4967,28.5866,28.4854,28.5866,46183.5422
2006-08-28 10:30:00,50.87,51.0,50.86,50.99,43472.99570098986,28.5922,28.6653,28.5866,28.6597,43472.9957
2006-08-28 10:35:00,50.99,51.08,50.99,51.0,54419.43346742616,28.6597,28.7103,28.6597,28.6653,54419.4335
2006-08-28 10:40:00,51.0,51.12,50.96,51.08,33673.32760532308,28.6653,28.7327,28.6428,28.7103,33673.3276
2006-08-28 10:45:00,51.07,51.07,50.88,50.9,31171.2846872805,28.7046,28.7046,28.5978,28.6091,31171.2847
2006-08-28 10:50:00,50.91,50.92,50.9,50.91,13656.984260982425,28.6147,28.6203,28.6091,28.6147,13656.9843
2006-08-28 10:55:00,50.91,50.96,50.88,50.89,27939.47925147549,28.6147,28.6428,28.5978,28.6035,27939.4793
2006-08-28 11:00:00,50.87,50.92,50.87,50.88,44515.5135835076,28.5922,28.6203,28.5922,28.5978,44515.5136
2006-08-28 11:05:00,50.88,50.88,50.79,50.8,22935.39341539033,28.5978,28.5978,28.5473,28.5529,22935.3934
2006-08-28 11:10:00,50.8,50.85,50.79,50.8,18765.32188531936,28.5529,28.581,28.5473,28.5529,18765.3219
2006-08-28 11:15:00,50.79,50.85,50.79,50.82,21788.62374462081,28.5473,28.581,28.5473,28.5641,21788.6237
2006-08-28 11:20:00,50.82,50.83,50.74,50.74,25750.191698188235,28.5641,28.5697,28.5192,28.5192,25750.1917
2006-08-28 11:25:00,50.74,50.77,50.7,50.76,38260.40628840114,28.5192,28.536,28.4967,28.5304,38260.4063
2006-08-28 11:30:00,50.76,50.77,50.65,50.68,55670.45492644744,28.5304,28.536,28.4686,28.4854,55670.4549
2006-08-28 11:35:00,50.68,50.7,50.67,50.68,28773.493557489688,28.4854,28.4967,28.4798,28.4854,28773.4936
2006-08-28 11:40:00,50.68,50.68,50.45,50.45,49728.10299609631,28.4854,28.4854,28.3562,28.3562,49728.103
2006-08-28 11:45:00,50.47,50.47,50.45,50.46,38781.665229660015,28.3674,28.3674,28.3562,28.3618,38781.6652
2006-08-28 11:50:00,50.45,50.48,50.43,50.44,52021.64233763534,28.3562,28.373,28.3449,28.3505,52021.6423
2006-08-28 11:55:00,50.45,50.45,50.42,50.43,34715.84548784082,28.3562,28.3562,28.3393,28.3449,34715.8455
2006-08-28 12:00:00,50.42,50.44,50.41,50.42,19807.839767837104,28.3393,28.3505,28.3337,28.3393,19807.8398
2006-08-28 12:05:00,50.42,50.45,50.41,50.42,43055.98854798276,28.3393,28.3562,28.3337,28.3393,43055.9885
2006-08-28 12:10:00,50.41,50.44,50.4,50.41,31171.2846872805,28.3337,28.3505,28.3281,28.3337,31171.2847
2006-08-28 12:15:00,50.41,50.46,50.26,50.45,99247.70241568908,28.3337,28.3618,28.2494,28.3562,99247.7024
2006-08-28 12:20:00,50.45,50.47,50.41,50.45,41492.21172420615,28.3562,28.3674,28.3337,28.3562,41492.2117
2006-08-28 12:25:00,50.45,50.45,50.36,50.36,14490.99856699662,28.3562,28.3562,28.3056,28.3056,14490.9986
2006-08-28 12:30:00,50.38,50.42,50.37,50.42,12301.71101370936,28.3168,28.3393,28.3112,28.3393,12301.711
2006-08-28 12:35:00,50.4,50.42,50.37,50.4,13865.487837485976,28.3281,28.3393,28.3112,28.3281,13865.4878
2006-08-28 12:40:00,50.39,50.44,50.38,50.44,12718.718166716457,28.3224,28.3505,28.3168,28.3505,12718.7182
2006-08-28 12:45:00,50.43,50.48,50.42,50.48,12405.962801961134,28.3449,28.373,28.3393,28.373,12405.9628
2006-08-28 12:50:00,50.46,50.48,50.44,50.45,25333.18454518114,28.3618,28.373,28.3505,28.3562,25333.1845
2006-08-28 12:55:00,50.45,50.47,50.42,50.43,14908.005720003715,28.3562,28.3674,28.3393,28.3449,14908.0057
2006-08-28 13:00:00,50.42,50.44,50.4,50.4,13448.480684478876,28.3393,28.3505,28.3281,28.3281,13448.4807
2006-08-28 13:05:00,50.4,50.4,50.32,50.36,31484.04005203582,28.3281,28.3281,28.2831,28.3056,31484.0401
2006-08-28 13:10:00,50.35,50.39,50.35,50.37,27209.71673371308,28.2999,28.3224,28.2999,28.3112,27209.7167
2006-08-28 13:15:00,50.36,50.38,50.35,50.37,15429.264661262589,28.3056,28.3168,28.2999,28.3112,15429.2647
2006-08-28 13:20:00,50.37,50.38,50.36,50.38,17827.055791053393,28.3112,28.3168,28.3056,28.3168,17827.0558
2006-08-28 13:25:00,50.38,50.44,50.38,50.38,19703.587979585333,28.3168,28.3505,28.3168,28.3168,19703.588
2006-08-28 13:30:00,50.38,50.4,50.38,50.38,18869.573673571136,28.3168,28.3281,28.3168,28.3168,18869.5737
2006-08-28 13:35:00,50.39,50.39,50.36,50.39,22831.14162713856,28.3224,28.3224,28.3056,28.3224,22831.1416
2006-08-28 13:40:00,50.37,50.44,50.37,50.44,22101.37910937614,28.3112,28.3505,28.3112,28.3505,22101.3791
2006-08-28 13:45:00,50.44,50.5,50.42,50.46,29190.500710496788,28.3505,28.3843,28.3393,28.3618,29190.5007
2006-08-28 13:50:00,50.46,50.51,50.44,50.5,35237.104429099694,28.3618,28.3899,28.3505,28.3843,35237.1044
2006-08-28 13:55:00,50.5,50.55,50.45,50.5,34194.58654658195,28.3843,28.4124,28.3562,28.3843,34194.5865
2006-08-28 14:00:00,50.5,50.55,50.47,50.54,40449.69384168841,28.3843,28.4124,28.3674,28.4067,40449.6938
2006-08-28 14:05:00,50.54,50.54,50.5,50.5,21580.120168117268,28.4067,28.4067,28.3843,28.3843,21580.1202
2006-08-28 14:10:00,50.5,50.54,50.48,50.5,49311.09584308921,28.3843,28.4067,28.373,28.3843,49311.0958
2006-08-28 14:15:00,50.5,50.5,50.37,50.38,38885.917017911794,28.3843,28.3843,28.3112,28.3168,38885.917
2006-08-28 14:20:00,50.37,50.44,50.37,50.43,31067.032899028723,28.3112,28.3505,28.3112,28.3449,31067.0329
2006-08-28 14:25:00,50.42,50.45,50.41,50.44,25541.68812168469,28.3393,28.3562,28.3337,28.3505,25541.6881
2006-08-28 14:30:00,50.44,50.44,50.4,50.41,16993.0414850392,28.3505,28.3505,28.3281,28.3337,16993.0415
2006-08-28 14:35:00,50.41,50.43,50.41,50.43,15846.271814269683,28.3337,28.3449,28.3337,28.3449,15846.2718
2006-08-28 14:40:00,50.43,50.45,50.42,50.44,15116.509296507264,28.3449,28.3562,28.3393,28.3505,15116.5093
2006-08-28 14:45:00,50.44,50.45,50.37,50.37,26896.96136895776,28.3505,28.3562,28.3112,28.3112,26896.9614
2006-08-28 14:50:00,50.37,50.49,50.36,50.46,31275.53647553227,28.3112,28.3786,28.3056,28.3618,31275.5365
2006-08-28 14:55:00,50.46,50.55,50.46,50.55,23248.148780145657,28.3618,28.4124,28.3618,28.4124,23248.1488
2006-08-28 15:00:00,50.54,50.55,50.52,50.53,22309.88268587969,28.4067,28.4124,28.3955,28.4011,22309.8827
2006-08-28 15:05:00,50.52,50.61,50.51,50.6,28877.745345741463,28.3955,28.4461,28.3899,28.4405,28877.7453
2006-08-28 15:10:00,50.6,50.61,50.56,50.56,24082.16308615985,28.4405,28.4461,28.418,28.418,24082.1631
2006-08-28 15:15:00,50.55,50.56,50.51,50.53,33152.06866406421,28.4124,28.418,28.3899,28.4011,33152.0687
2006-08-28 15:20:00,50.53,50.57,50.53,50.57,26271.450639447103,28.4011,28.4236,28.4011,28.4236,26271.4506
2006-08-28 15:25:00,50.56,50.61,50.56,50.6,38156.15450014937,28.418,28.4461,28.418,28.4405,38156.1545
2006-08-28 15:30:00,50.6,50.67,50.58,50.6,62863.82831581987,28.4405,28.4798,28.4292,28.4405,62863.8283
2006-08-28 15:35:00,50.59,50.6,50.52,50.53,42430.477818472114,28.4348,28.4405,28.3955,28.4011,42430.4778
2006-08-28 15:40:00,50.53,50.53,50.48,50.52,70578.46064645116,28.4011,28.4011,28.373,28.3955,70578.4606
2006-08-28 15:45:00,50.53,50.6,50.52,50.55,95181.88267386988,28.4011,28.4405,28.3955,28.4124,95181.8827
2006-08-28 15:50:00,50.56,50.61,50.54,50.56,54419.43346742616,28.418,28.4461,28.4067,28.418,54419.4335
2006-08-28 15:55:00,50.56,50.56,50.49,50.49,100290.2202982068,28.418,28.418,28.3786,28.3786,100290.2203
2006-08-29 09:30:00,50.49,50.49,50.05,50.2,99456.20599219264,28.3786,28.3786,28.1313,28.2156,99456.206
2006-08-29 09:35:00,50.17,50.22,50.08,50.18,57234.231750224055,28.1988,28.2269,28.1482,28.2044,57234.2318
2006-08-29 09:40:00,50.21,50.3,49.99,50.02,63280.83546882696,28.2213,28.2718,28.0976,28.1145,63280.8355
2006-08-29 09:45:00,50.02,50.17,49.96,50.15,126770.17451415748,28.1145,28.1988,28.0807,28.1875,126770.1745
2006-08-29 09:50:00,50.08,50.2,50.02,50.1,66721.14448113552,28.1482,28.2156,28.1145,28.1594,66721.1445
2006-08-29 09:55:00,50.1,50.27,50.07,50.25,34715.84548784082,28.1594,28.255,28.1426,28.2437,34715.8455
2006-08-29 10:00:00,50.21,50.39,50.06,50.31,65470.12302211423,28.2213,28.3224,28.1369,28.2775,65470.123
2006-08-29 10:05:00,50.31,50.32,50.02,50.04,94452.12015610746,28.2775,28.2831,28.1145,28.1257,94452.1202
2006-08-29 10:10:00,50.03,50.03,49.86,49.92,106024.0686520544,28.1201,28.1201,28.0245,28.0583,106024.0687
2006-08-29 10:15:00,49.92,49.95,49.71,49.76,86216.2288842173,28.0583,28.0751,27.9402,27.9683,86216.2289
2006-08-29 10:20:00,49.75,49.97,49.71,49.91,84443.94848393713,27.9627,28.0864,27.9402,28.0526,84443.9485
2006-08-29 10:25:00,49.91,49.96,49.81,49.91,62134.06579805745,28.0526,28.0807,27.9964,28.0526,62134.0658
2006-08-29 10:30:00,49.9,49.93,49.86,49.92,40658.19741819195,28.047,28.0639,28.0245,28.0583,40658.1974
2006-08-29 10:35:00,49.92,50.07,49.91,50.06,52855.65664364954,28.0583,28.1426,28.0526,28.1369,52855.6566
2006-08-29 10:40:00,50.02,50.12,50.02,50.09,30858.529322525173,28.1145,28.1707,28.1145,28.1538,30858.5293
2006-08-29 10:45:00,50.1,50.19,50.09,50.12,24916.17739217404,28.1594,28.21,28.1538,28.1707,24916.1774
2006-08-29 10:50:00,50.12,50.12,50.01,50.01,24707.673815670496,28.1707,28.1707,28.1088,28.1088,24707.6738
2006-08-29 10:55:00,49.99,50.0,49.94,50.0,20120.59513259243,28.0976,28.1032,28.0695,28.1032,20120.5951
2006-08-29 11:00:00,50.0,50.07,49.98,50.06,35445.608005603244,28.1032,28.1426,28.092,28.1369,35445.608
2006-08-29 11:05:00,50.05,50.07,49.92,49.92,69848.69812868875,28.1313,28.1426,28.0583,28.0583,69848.6981
2006-08-29 11:10:00,49.91,49.94,49.88,49.9,28773.493557489688,28.0526,28.0695,28.0358,28.047,28773.4936
2006-08-29 11:15:00,49.89,49.9,49.82,49.82,47434.56365455728,28.0414,28.047,28.0021,28.0021,47434.5637
2006-08-29 11:20:00,49.82,49.87,49.82,49.85,42013.47066546501,28.0021,28.0302,28.0021,28.0189,42013.4707
2006-08-29 11:25:00,49.85,49.94,49.85,49.91,51604.63518462825,28.0189,28.0695,28.0189,28.0526,51604.6352
2006-08-29 11:30:00,49.91,49.92,49.84,49.84,31692.54362853937,28.0526,28.0583,28.0133,28.0133,31692.5436
2006-08-29 11:35:00,49.85,49.91,49.83,49.88,63176.58368057519,28.0189,28.0526,28.0077,28.0358,63176.5837
2006-08-29 11:40:00,49.88,49.88,49.79,49.8,10633.682401680971,28.0358,28.0358,27.9852,27.9908,10633.6824
2006-08-29 11:45:00,49.8,49.87,49.79,49.84,24186.414874411625,27.9908,28.0302,27.9852,28.0133,24186.4149
2006-08-29 11:50:00,49.84,49.98,49.84,49.96,52959.90843190131,28.0133,28.092,28.0133,28.0807,52959.9084
2006-08-29 11:55:00,49.94,49.97,49.92,49.96,27835.22746322372,28.0695,28.0864,28.0583,28.0807,27835.2275
2006-08-29 12:00:00,49.96,49.99,49.94,49.98,29607.507863503884,28.0807,28.0976,28.0695,28.092,29607.5079
2006-08-29 12:05:00,49.98,49.98,49.96,49.97,21580.120168117268,28.092,28.092,28.0807,28.0864,21580.1202
2006-08-29 12:10:00,49.96,49.97,49.94,49.94,25124.680968677592,28.0807,28.0864,28.0695,28.0695,25124.681
2006-08-29 12:15:00,49.94,49.96,49.9,49.96,21892.87553287259,28.0695,28.0807,28.047,28.0807,21892.8755
2006-08-29 12:20:00,49.96,49.96,49.88,49.93,11988.955648954035,28.0807,28.0807,28.0358,28.0639,11988.9556
2006-08-29 12:25:00,49.93,49.93,49.9,49.93,9069.90557790436,28.0639,28.0639,28.047,28.0639,9069.9056
2006-08-29 12:30:00,49.92,49.94,49.91,49.94,10633.682401680971,28.0583,28.0695,28.0526,28.0695,10633.6824
2006-08-29 12:35:00,49.94,49.96,49.94,49.95,17827.055791053393,28.0695,28.0807,28.0695,28.0751,17827.0558
2006-08-29 12:40:00,49.96,49.99,49.95,49.98,12405.962801961134,28.0807,28.0976,28.0751,28.092,12405.9628
2006-08-29 12:45:00,49.98,49.98,49.92,49.94,8861.402001400811,28.092,28.092,28.0583,28.0695,8861.402
2006-08-29 12:50:00,49.93,49.96,49.93,49.93,8965.653789652584,28.0639,28.0807,28.0639,28.0639,8965.6538
2006-08-29 12:55:00,49.91,49.92,49.89,49.91,8131.639483638391,28.0526,28.0583,28.0414,28.0526,8131.6395
2006-08-29 13:00:00,49.9,49.91,49.87,49.89,10008.171672170329,28.047,28.0526,28.0302,28.0414,10008.1717
2006-08-29 13:05:00,49.88,49.99,49.88,49.98,25958.695274691785,28.0358,28.0976,28.0358,28.092,25958.6953
2006-08-29 13:10:00,49.98,50.02,49.98,50.01,21371.61659161372,28.092,28.1145,28.092,28.1088,21371.6166
2006-08-29 13:15:00,50.01,50.02,49.99,50.01,12405.962801961134,28.1088,28.1145,28.0976,28.1088,12405.9628
2006-08-29 13:20:00,50.01,50.03,49.96,50.0,27209.71673371308,28.1088,28.1201,28.0807,28.1032,27209.7167
2006-08-29 13:25:00,50.01,50.01,49.96,49.96,11154.941342939845,28.1088,28.1088,28.0807,28.0807,11154.9413
2006-08-29 13:30:00,49.96,49.96,49.93,49.94,8444.394848393713,28.0807,28.0807,28.0639,28.0695,8444.3948
2006-08-29 13:35:00,49.94,50.02,49.93,50.01,26584.20600420243,28.0695,28.1145,28.0639,28.1088,26584.206
2006-08-29 13:40:00,50.0,50.04,50.0,50.02,28147.982827979045,28.1032,28.1257,28.1032,28.1145,28147.9828
2006-08-29 13:45:00,50.01,50.05,50.01,50.02,15429.264661262589,28.1088,28.1313,28.1088,28.1145,15429.2647
2006-08-29 13:50:00,50.02,50.06,50.02,50.06,10112.423460422102,28.1145,28.1369,28.1145,28.1369,10112.4235
2006-08-29 13:55:00,50.05,50.07,49.99,50.0,14386.746778744844,28.1313,28.1426,28.0976,28.1032,14386.7468
2006-08-29 14:00:00,49.99,50.04,49.89,50.02,55670.45492644744,28.0976,28.1257,28.0414,28.1145,55670.4549
2006-08-29 14:05:00,50.02,50.21,50.02,50.19,46704.80113679486,28.1145,28.2213,28.1145,28.21,46704.8011
2006-08-29 14:10:00,50.19,50.22,50.15,50.2,22414.13447413146,28.21,28.2269,28.1875,28.2156,22414.1345
2006-08-29 14:15:00,50.22,50.35,50.2,50.27,54836.44062043325,28.2269,28.2999,28.2156,28.255,54836.4406
2006-08-29 14:20:00,50.27,50.3,50.2,50.21,24290.6666626634,28.255,28.2718,28.2156,28.2213,24290.6667
2006-08-29 14:25:00,50.21,50.22,50.13,50.15,20120.59513259243,28.2213,28.2269,28.1763,28.1875,20120.5951
2006-08-29 14:30:00,50.15,50.22,50.14,50.14,16367.530755528556,28.1875,28.2269,28.1819,28.1819,16367.5308
2006-08-29 14:35:00,50.15,50.28,50.14,50.28,24707.673815670496,28.1875,28.2606,28.1819,28.2606,24707.6738
2006-08-29 14:40:00,50.29,50.35,50.22,50.23,34611.593699589044,28.2662,28.2999,28.2269,28.2325,34611.5937
2006-08-29 14:45:00,50.22,50.33,50.21,50.29,34403.0901230855,28.2269,28.2887,28.2213,28.2662,34403.0901
2006-08-29 14:50:00,50.29,50.33,50.17,50.18,32526.557934553563,28.2662,28.2887,28.1988,28.2044,32526.5579
2006-08-29 14:55:00,50.18,50.26,50.17,50.23,23456.652356649203,28.2044,28.2494,28.1988,28.2325,23456.6524
2006-08-29 15:00:00,50.23,50.25,50.21,50.24,27313.96852196485,28.2325,28.2437,28.2213,28.2381,27313.9685
2006-08-29 15:05:00,50.23,50.26,50.18,50.21,26584.20600420243,28.2325,28.2494,28.2044,28.2213,26584.206
2006-08-29 15:10:00,50.21,50.21,50.15,50.19,21475.868379865493,28.2213,28.2213,28.1875,28.21,21475.8684
2006-08-29 15:15:00,50.17,50.28,50.17,50.28,23873.6595096563,28.1988,28.2606,28.1988,28.2606,23873.6595
2006-08-29 15:20:00,50.27,50.36,50.27,50.32,43890.00285399696,28.255,28.3056,28.255,28.2831,43890.0029
2006-08-29 15:25:00,50.32,50.33,50.26,50.3,47643.06723106083,28.2831,28.2887,28.2494,28.2718,47643.0672
2006-08-29 15:30:00,50.29,50.43,50.29,50.42,50457.865513858735,28.2662,28.3449,28.2662,28.3393,50457.8655
2006-08-29 15:35:00,50.43,50.48,50.42,50.47,42221.97424196856,28.3449,28.373,28.3393,28.3674,42221.9742
2006-08-29 15:40:00,50.46,50.46,50.38,50.41,45662.28325427712,28.3618,28.3618,28.3168,28.3337,45662.2833
2006-08-29 15:45:00,50.39,50.4,50.35,50.38,46287.79398378776,28.3224,28.3281,28.2999,28.3168,46287.794
2006-08-29 15:50:00,50.38,50.45,50.37,50.45,51917.39054938357,28.3168,28.3562,28.3112,28.3562,51917.3905
2006-08-29 15:55:00,50.45,50.45,50.4,50.45,74644.28038827036,28.3562,28.3562,28.3281,28.3562,74644.2804
2006-08-30 09:30:00,50.41,50.78,50.32,50.58,85590.71815470664,28.3337,28.5416,28.2831,28.4292,85590.7182
2006-08-30 09:35:00,50.57,50.62,50.45,50.45,63593.59083358228,28.4236,28.4517,28.3562,28.3562,63593.5908
2006-08-30 09:40:00,50.45,50.58,50.38,50.58,72663.49641148665,28.3562,28.4292,28.3168,28.4292,72663.4964
2006-08-30 09:45:00,50.58,50.59,50.47,50.54,53168.41200840486,28.4292,28.4348,28.3674,28.4067,53168.412
2006-08-30 09:50:00,50.54,50.58,50.26,50.26,80899.38768337682,28.4067,28.4292,28.2494,28.2494,80899.3877
2006-08-30 09:55:00,50.28,50.39,50.22,50.29,68806.180246171,28.2606,28.3224,28.2269,28.2662,68806.1802
2006-08-30 10:00:00,50.28,50.29,50.14,50.28,74435.7768117668,28.2606,28.2662,28.1819,28.2606,74435.7768
2006-08-30 10:05:00,50.29,50.3,50.18,50.24,40136.93847693308,28.2662,28.2718,28.2044,28.2381,40136.9385
2006-08-30 10:10:00,50.23,50.3,50.18,50.19,39615.67953567421,28.2325,28.2718,28.2044,28.21,39615.6795
2006-08-30 10:15:00,50.19,50.25,50.18,50.24,32422.306146301788,28.21,28.2437,28.2044,28.2381,32422.3061
2006-08-30 10:20:00,50.24,50.32,50.23,50.29,22205.630897627914,28.2381,28.2831,28.2325,28.2662,22205.6309
2006-08-30 10:25:00,50.3,50.32,50.21,50.25,38781.665229660015,28.2718,28.2831,28.2213,28.2437,38781.6652
2006-08-30 10:30:00,50.25,50.25,49.92,50.0,206627.0443150165,28.2437,28.2437,28.0583,28.1032,206627.0443
2006-08-30 10:35:00,50.01,50.12,49.99,50.1,85903.47351946197,28.1088,28.1707,28.0976,28.1594,85903.4735
2006-08-30 10:40:00,50.09,50.22,50.09,50.13,61404.30328029503,28.1538,28.2269,28.1538,28.1763,61404.3033
2006-08-30 10:45:00,50.14,50.2,50.08,50.1,87675.75391974213,28.1819,28.2156,28.1482,28.1594,87675.7539
2006-08-30 10:50:00,50.1,50.15,50.02,50.06,39511.42774742244,28.1594,28.1875,28.1145,28.1369,39511.4277
2006-08-30 10:55:00,50.05,50.06,49.96,49.96,19078.07725007469,28.1313,28.1369,28.0807,28.0807,19078.0773
2006-08-30 11:00:00,49.95,49.96,49.83,49.83,93513.85406184148,28.0751,28.0807,28.0077,28.0077,93513.8541
2006-08-30 11:05:00,49.84,49.85,49.75,49.81,65053.115869107125,28.0133,28.0189,27.9627,27.9964,65053.1159
2006-08-30 11:10:00,49.81,49.82,49.74,49.75,35966.86694686212,27.9964,28.0021,27.9571,27.9627,35966.8669
2006-08-30 11:15:00,49.75,49.76,49.65,49.66,43368.743912738086,27.9627,27.9683,27.9065,27.9121,43368.7439
2006-08-30 11:20:00,49.66,49.66,49.59,49.59,62759.57652756809,27.9121,27.9121,27.8728,27.8728,62759.5765
2006-08-30 11:25:00,49.58,49.65,49.53,49.54,47955.82259581615,27.8672,27.9065,27.8391,27.8447,47955.8226
2006-08-30 11:30:00,49.54,49.59,49.52,49.52,35445.608005603244,27.8447,27.8728,27.8334,27.8334,35445.608
2006-08-30 11:35:00,49.52,49.53,49.42,49.42,49832.354784348085,27.8334,27.8391,27.7772,27.7772,49832.3548
2006-08-30 11:40:00,49.43,49.45,49.38,49.38,67972.1659401568,27.7828,27.7941,27.7547,27.7547,67972.1659
2006-08-30 11:45:00,49.38,49.39,49.35,49.38,56712.97280896518,27.7547,27.7604,27.7379,27.7547,56712.9728
2006-08-30 11:50:00,49.38,49.38,49.3,49.3,38573.16165315647,27.7547,27.7547,27.7098,27.7098,38573.1617
2006-08-30 11:55:00,49.3,49.37,49.21,49.35,130627.49067947312,27.7098,27.7491,27.6592,27.7379,130627.4907
2006-08-30 12:00:00,49.35,49.37,49.27,49.29,55983.21029120277,27.7379,27.7491,27.6929,27.7042,55983.2103
2006-08-30 12:05:00,49.28,49.29,49.19,49.19,46287.79398378776,27.6985,27.7042,27.648,27.648,46287.794
2006-08-30 12:10:00,49.19,49.21,49.16,49.2,49415.34763134099,27.648,27.6592,27.6311,27.6536,49415.3476
2006-08-30 12:15:00,49.19,49.2,49.07,49.07,68597.67666966745,27.648,27.6536,27.5805,27.5805,68597.6767
2006-08-30 12:20:00,49.08,49.13,49.04,49.04,34924.34906434437,27.5861,27.6142,27.5636,27.5636,34924.3491
2006-08-30 12:25:00,49.04,49.06,48.99,49.0,38156.15450014937,27.5636,27.5749,27.5355,27.5412,38156.1545
2006-08-30 12:30:00,49.0,49.07,49.0,49.05,49936.60657259986,27.5412,27.5805,27.5412,27.5693,49936.6066
2006-08-30 12:35:00,49.05,49.16,49.05,49.14,47851.57080756438,27.5693,27.6311,27.5693,27.6198,47851.5708
2006-08-30 12:40:00,49.14,49.14,49.05,49.07,44307.01000700405,27.6198,27.6198,27.5693,27.5805,44307.01
2006-08-30 12:45:00,49.08,49.12,49.06,49.06,50353.61372560696,27.5861,27.6086,27.5749,27.5749,50353.6137
2006-08-30 12:50:00,49.05,49.12,49.04,49.11,62968.08010407164,27.5693,27.6086,27.5636,27.603,62968.0801
2006-08-30 12:55:00,49.12,49.17,49.11,49.13,17827.055791053393,27.6086,27.6367,27.603,27.6142,17827.0558
2006-08-30 13:00:00,49.13,49.15,49.08,49.08,31588.291840287595,27.6142,27.6255,27.5861,27.5861,31588.2918
2006-08-30 13:05:00,49.08,49.18,49.06,49.17,30650.025746021627,27.5861,27.6423,27.5749,27.6367,30650.0257
2006-08-30 13:10:00,49.19,49.22,49.1,49.11,37217.8884058834,27.648,27.6648,27.5974,27.603,37217.8884
2006-08-30 13:15:00,49.11,49.17,49.08,49.16,38573.16165315647,27.603,27.6367,27.5861,27.6311,38573.1617
2006-08-30 13:20:00,49.14,49.16,49.1,49.16,18973.82546182291,27.6198,27.6311,27.5974,27.6311,18973.8255
2006-08-30 13:25:00,49.16,49.18,49.1,49.1,26584.20600420243,27.6311,27.6423,27.5974,27.5974,26584.206
2006-08-30 13:30:00,49.1,49.17,49.04,49.16,65261.61944561068,27.5974,27.6367,27.5636,27.6311,65261.6194
2006-08-30 13:35:00,49.17,49.29,49.17,49.24,57442.735326727605,27.6367,27.7042,27.6367,27.6761,57442.7353
2006-08-30 13:40:00,49.24,49.26,49.17,49.25,31796.79541679114,27.6761,27.6873,27.6367,27.6817,31796.7954
2006-08-30 13:45:00,49.25,49.43,49.25,49.42,75895.30184729164,27.6817,27.7828,27.6817,27.7772,75895.3018
2006-08-30 13:50:00,49.43,49.58,49.3,49.55,76416.56078855052,27.7828,27.8672,27.7098,27.8503,76416.5608
2006-08-30 13:55:00,49.54,49.55,49.46,49.46,20120.59513259243,27.8447,27.8503,27.7997,27.7997,20120.5951
2006-08-30 14:00:00,49.43,49.57,49.37,49.57,40032.68668868131,27.7828,27.8615,27.7491,27.8615,40032.6867
2006-08-30 14:05:00,49.58,49.63,49.53,49.59,45245.27610127002,27.8672,27.8953,27.8391,27.8728,45245.2761
2006-08-30 14:10:00,49.59,49.65,49.59,49.6,27105.464945461303,27.8728,27.9065,27.8728,27.8784,27105.4649
2006-08-30 14:15:00,49.58,49.61,49.54,49.56,18765.32188531936,27.8672,27.884,27.8447,27.8559,18765.3219
2006-08-30 14:20:00,49.56,49.57,49.51,49.51,21997.127321124364,27.8559,27.8615,27.8278,27.8278,21997.1273
2006-08-30 14:25:00,49.51,49.53,49.49,49.53,22518.38626238324,27.8278,27.8391,27.8166,27.8391,22518.3863
2006-08-30 14:30:00,49.52,49.61,49.51,49.61,35654.11158210679,27.8334,27.884,27.8278,27.884,35654.1116
2006-08-30 14:35:00,49.6,49.64,49.58,49.64,70057.20170519229,27.8784,27.9009,27.8672,27.9009,70057.2017
2006-08-30 14:40:00,49.64,49.69,49.63,49.66,53481.16737316018,27.9009,27.929,27.8953,27.9121,53481.1674
2006-08-30 14:45:00,49.65,49.71,49.63,49.7,55774.70671469922,27.9065,27.9402,27.8953,27.9346,55774.7067
2006-08-30 14:50:00,49.7,49.7,49.67,49.69,38156.15450014937,27.9346,27.9346,27.9177,27.929,38156.1545
2006-08-30 14:55:00,49.69,49.7,49.65,49.67,46704.80113679486,27.929,27.9346,27.9065,27.9177,46704.8011
2006-08-30 15:00:00,49.68,49.71,49.65,49.7,23039.645203642107,27.9234,27.9402,27.9065,27.9346,23039.6452
2006-08-30 15:05:00,49.7,49.75,49.68,49.72,42117.72245371679,27.9346,27.9627,27.9234,27.9458,42117.7225
2006-08-30 15:10:00,49.71,49.73,49.65,49.66,38051.9027118976,27.9402,27.9515,27.9065,27.9121,38051.9027
2006-08-30 15:15:00,49.65,49.69,49.6,49.61,47121.80828980196,27.9065,27.929,27.8784,27.884,47121.8083
2006-08-30 15:20:00,49.61,49.69,49.59,49.65,68806.180246171,27.884,27.929,27.8728,27.9065,68806.1802
2006-08-30 15:25:00,49.65,49.71,49.64,49.7,34298.83833483372,27.9065,27.9402,27.9009,27.9346,34298.8383
2006-08-30 15:30:00,49.7,49.7,49.64,49.65,27522.4720984684,27.9346,27.9346,27.9009,27.9065,27522.4721
2006-08-30 15:35:00,49.64,49.73,49.64,49.66,49936.60657259986,27.9009,27.9515,27.9009,27.9121,49936.6066
2006-08-30 15:40:00,49.68,49.68,49.56,49.63,62446.82116281277,27.9234,27.9234,27.8559,27.8953,62446.8212
2006-08-30 15:45:00,49.63,49.68,49.63,49.66,39824.18311217776,27.8953,27.9234,27.8953,27.9121,39824.1831
2006-08-30 15:50:00,49.66,49.73,49.64,49.71,64948.86408085536,27.9121,27.9515,27.9009,27.9402,64948.8641
2006-08-30 15:55:00,49.7,49.79,49.67,49.68,117804.5207245049,27.9346,27.9852,27.9177,27.9234,117804.5207
2006-08-31 09:30:00,49.48,49.64,49.17,49.25,110402.64375862892,27.811,27.9009,27.6367,27.6817,110402.6438
2006-08-31 09:35:00,49.25,49.28,49.07,49.12,58902.26036225245,27.6817,27.6985,27.5805,27.6086,58902.2604
2006-08-31 09:40:00,49.12,49.23,49.08,49.15,44202.75821875228,27.6086,27.6704,27.5861,27.6255,44202.7582
2006-08-31 09:45:00,49.14,49.15,49.08,49.09,46496.297560291314,27.6198,27.6255,27.5861,27.5917,46496.2976
2006-08-31 09:50:00,49.09,49.22,49.08,49.14,46392.045772039535,27.5917,27.6648,27.5861,27.6198,46392.0458
2006-08-31 09:55:00,49.14,49.15,49.04,49.05,37426.39198238695,27.6198,27.6255,27.5636,27.5693,37426.392
2006-08-31 10:00:00,49.05,49.06,48.92,48.94,52542.90127889421,27.5693,27.5749,27.4962,27.5074,52542.9013
2006-08-31 10:05:00,48.93,48.94,48.79,48.8,90073.54504953294,27.5018,27.5074,27.4231,27.4287,90073.545
2006-08-31 10:10:00,48.8,48.8,48.65,48.71,85694.96994295843,27.4287,27.4287,27.3444,27.3782,85694.9699
2006-08-31 10:15:00,48.68,48.81,48.68,48.81,44098.5064305005,27.3613,27.4344,27.3613,27.4344,44098.5064
2006-08-31 10:20:00,48.83,48.85,48.8,48.83,32005.29899329469,27.4456,27.4569,27.4287,27.4456,32005.299
2006-08-31 10:25:00,48.82,48.84,48.78,48.8,41804.96708896147,27.44,27.4512,27.4175,27.4287,41804.9671
2006-08-31 10:30:00,48.8,48.86,48.7,48.72,86424.73246072084,27.4287,27.4625,27.3725,27.3838,86424.7325
2006-08-31 10:35:00,48.72,48.76,48.69,48.76,77146.32330631293,27.3838,27.4063,27.3669,27.4063,77146.3233
2006-08-31 10:40:00,48.75,48.92,48.74,48.8,70682.71243470293,27.4006,27.4962,27.395,27.4287,70682.7124
2006-08-31 10:45:00,48.8,48.97,48.8,48.95,55253.44777344035,27.4287,27.5243,27.4287,27.5131,55253.4478
2006-08-31 10:50:00,48.96,49.15,48.96,49.12,104981.55076953664,27.5187,27.6255,27.5187,27.6086,104981.5508
2006-08-31 10:55:00,49.11,49.12,48.97,48.97,61195.79970379148,27.603,27.6086,27.5243,27.5243,61195.7997
2006-08-31 11:00:00,48.97,48.99,48.9,48.94,38781.665229660015,27.5243,27.5355,27.485,27.5074,38781.6652
2006-08-31 11:05:00,48.94,49.03,48.91,48.91,34820.097276092594,27.5074,27.558,27.4906,27.4906,34820.0973
2006-08-31 11:10:00,48.91,49.0,48.86,49.0,24916.17739217404,27.4906,27.5412,27.4625,27.5412,24916.1774
2006-08-31 11:15:00,49.0,49.08,48.99,49.06,28356.48640448259,27.5412,27.5861,27.5355,27.5749,28356.4864
2006-08-31 11:20:00,49.07,49.16,49.05,49.16,33673.32760532308,27.5805,27.6311,27.5693,27.6311,33673.3276
2006-08-31 11:25:00,49.16,49.2,49.13,49.2,35758.363370358566,27.6311,27.6536,27.6142,27.6536,35758.3634
2006-08-31 11:30:00,49.19,49.24,49.14,49.15,57442.735326727605,27.648,27.6761,27.6198,27.6255,57442.7353
2006-08-31 11:35:00,49.15,49.27,49.15,49.23,73080.50356449375,27.6255,27.6929,27.6255,27.6704,73080.5036
2006-08-31 11:40:00,49.23,49.27,49.2,49.26,22309.88268587969,27.6704,27.6929,27.6536,27.6873,22309.8827
2006-08-31 11:45:00,49.26,49.27,49.16,49.22,20850.357650354847,27.6873,27.6929,27.6311,27.6648,20850.3577
2006-08-31 11:50:00,49.22,49.24,49.18,49.22,16784.53790853565,27.6648,27.6761,27.6423,27.6648,16784.5379
2006-08-31 11:55:00,49.23,49.25,49.16,49.19,28460.738192734367,27.6704,27.6817,27.6311,27.648,28460.7382
2006-08-31 12:00:00,49.21,49.27,49.2,49.26,17931.30757930517,27.6592,27.6929,27.6536,27.6873,17931.3076
2006-08-31 12:05:00,49.26,49.3,49.25,49.3,35028.600852596144,27.6873,27.7098,27.6817,27.7098,35028.6009
2006-08-31 12:10:00,49.3,49.34,49.25,49.25,36383.87409986921,27.7098,27.7323,27.6817,27.6817,36383.8741
2006-08-31 12:15:00,49.24,49.26,49.13,49.14,29920.26322825921,27.6761,27.6873,27.6142,27.6198,29920.2632
2006-08-31 12:20:00,49.15,49.2,49.14,49.16,52855.65664364954,27.6255,27.6536,27.6198,27.6311,52855.6566
2006-08-31 12:25:00,49.15,49.19,49.15,49.16,29920.26322825921,27.6255,27.648,27.6255,27.6311,29920.2632
2006-08-31 12:30:00,49.16,49.18,49.09,49.1,46496.297560291314,27.6311,27.6423,27.5917,27.5974,46496.2976
2006-08-31 12:35:00,49.13,49.17,49.11,49.17,32005.29899329469,27.6142,27.6367,27.603,27.6367,32005.299
2006-08-31 12:40:00,49.17,49.28,49.17,49.26,31171.2846872805,27.6367,27.6985,27.6367,27.6873,31171.2847
2006-08-31 12:45:00,49.27,49.3,49.26,49.27,25958.695274691785,27.6929,27.7098,27.6873,27.6929,25958.6953
2006-08-31 12:50:00,49.29,49.29,49.22,49.27,36800.88125287631,27.7042,27.7042,27.6648,27.6929,36800.8813
2006-08-31 12:55:00,49.27,49.3,49.18,49.2,47226.06007805373,27.6929,27.7098,27.6423,27.6536,47226.0601
2006-08-31 13:00:00,49.19,49.19,49.09,49.1,27939.47925147549,27.648,27.648,27.5917,27.5974,27939.4793
2006-08-31 13:05:00,49.1,49.16,49.06,49.11,37530.64377063872,27.5974,27.6311,27.5749,27.603,37530.6438
2006-08-31 13:10:00,49.1,49.1,49.06,49.08,23352.40056839743,27.5974,27.5974,27.5749,27.5861,23352.4006
2006-08-31 13:15:00,49.08,49.12,49.08,49.11,8757.150213149036,27.5861,27.6086,27.5861,27.603,8757.1502
2006-08-31 13:20:00,49.1,49.13,49.04,49.04,57025.728173720505,27.5974,27.6142,27.5636,27.5636,57025.7282
2006-08-31 13:25:00,49.03,49.04,49.01,49.03,10425.178825177423,27.558,27.5636,27.5468,27.558,10425.1788
2006-08-31 13:30:00,49.04,49.06,49.0,49.04,26479.954215950656,27.5636,27.5749,27.5412,27.5636,26479.9542
2006-08-31 13:35:00,49.04,49.09,49.04,49.08,30233.01859301453,27.5636,27.5917,27.5636,27.5861,30233.0186
2006-08-31 13:40:00,49.08,49.09,49.05,49.07,27522.4720984684,27.5861,27.5917,27.5693,27.5805,27522.4721
2006-08-31 13:45:00,49.07,49.08,49.02,49.04,36071.11873511389,27.5805,27.5861,27.5524,27.5636,36071.1187
2006-08-31 13:50:00,49.04,49.07,48.99,48.99,21580.120168117268,27.5636,27.5805,27.5355,27.5355,21580.1202
2006-08-31 13:55:00,49.0,49.06,48.99,49.06,30233.01859301453,27.5412,27.5749,27.5355,27.5749,30233.0186
2006-08-31 14:00:00,49.06,49.1,49.05,49.1,23352.40056839743,27.5749,27.5974,27.5693,27.5974,23352.4006
2006-08-31 14:05:00,49.1,49.17,49.1,49.16,26584.20600420243,27.5974,27.6367,27.5974,27.6311,26584.206
2006-08-31 14:10:00,49.16,49.23,49.13,49.16,42430.477818472114,27.6311,27.6704,27.6142,27.6311,42430.4778
2006-08-31 14:15:00,49.16,49.18,49.15,49.16,25437.43633343292,27.6311,27.6423,27.6255,27.6311,25437.4363
2006-08-31 14:20:00,49.16,49.18,49.11,49.13,26688.457792454206,27.6311,27.6423,27.603,27.6142,26688.4578
2006-08-31 14:25:00,49.14,49.18,49.14,49.17,17931.30757930517,27.6198,27.6423,27.6198,27.6367,17931.3076
2006-08-31 14:30:00,49.18,49.19,49.12,49.17,53689.67094966373,27.6423,27.648,27.6086,27.6367,53689.6709
2006-08-31 14:35:00,49.16,49.19,49.15,49.19,61717.05864505035,27.6311,27.648,27.6255,27.648,61717.0586
2006-08-31 14:40:00,49.2,49.26,49.17,49.17,53064.16022015309,27.6536,27.6873,27.6367,27.6367,53064.1602
2006-08-31 14:45:00,49.19,49.22,49.18,49.2,41492.21172420615,27.648,27.6648,27.6423,27.6536,41492.2117
2006-08-31 14:50:00,49.2,49.27,49.2,49.27,23769.407721404525,27.6536,27.6929,27.6536,27.6929,23769.4077
2006-08-31 14:55:00,49.27,49.29,49.25,49.26,23352.40056839743,27.6929,27.7042,27.6817,27.6873,23352.4006
2006-08-31 15:00:00,49.26,49.27,49.24,49.24,31171.2846872805,27.6873,27.6929,27.6761,27.6761,31171.2847
2006-08-31 15:05:00,49.24,49.27,49.22,49.25,25437.43633343292,27.6761,27.6929,27.6648,27.6817,25437.4363
2006-08-31 15:10:00,49.26,49.27,49.25,49.26,16471.78254378033,27.6873,27.6929,27.6817,27.6873,16471.7825
2006-08-31 15:15:00,49.26,49.27,49.23,49.24,40449.69384168841,27.6873,27.6929,27.6704,27.6761,40449.6938
2006-08-31 15:20:00,49.24,49.24,49.17,49.17,22518.38626238324,27.6761,27.6761,27.6367,27.6367,22518.3863
2006-08-31 15:25:00,49.18,49.18,49.06,49.08,59527.77109176309,27.6423,27.6423,27.5749,27.5861,59527.7711
2006-08-31 15:30:00,49.08,49.09,48.97,48.98,55149.19598518857,27.5861,27.5917,27.5243,27.5299,55149.196
2006-08-31 15:35:00,48.98,49.02,48.98,49.0,65053.115869107125,27.5299,27.5524,27.5299,27.5412,65053.1159
2006-08-31 15:40:00,49.01,49.04,48.98,49.0,79544.11443610374,27.5468,27.5636,27.5299,27.5412,79544.1144
2006-08-31 15:45:00,49.01,49.03,48.92,48.92,94347.86836785568,27.5468,27.558,27.4962,27.4962,94347.8684
2006-08-31 15:50:00,48.93,48.93,48.81,48.81,119681.05291303682,27.5018,27.5018,27.4344,27.4344,119681.0529
2006-08-31 15:55:00,48.8,48.96,48.8,48.92,136674.09439807603,27.4287,27.5187,27.4287,27.4962,136674.0944
2006-09-01 09:30:00,49.39,49.39,48.96,49.02,111966.42058240554,27.7604,27.7604,27.5187,27.5524,111966.4206
2006-09-01 09:35:00,48.99,49.08,48.85,49.08,51396.1316081247,27.5355,27.5861,27.4569,27.5861,51396.1316
2006-09-01 09:40:00,49.06,49.09,48.81,48.81,46809.05292504664,27.5749,27.5917,27.4344,27.4344,46809.0529
2006-09-01 09:45:00,48.81,49.0,48.81,49.0,59423.51930351132,27.4344,27.5412,27.4344,27.5412,59423.5193
2006-09-01 09:50:00,49.0,49.15,48.94,49.15,45453.77967777357,27.5412,27.6255,27.5074,27.6255,45453.7797
2006-09-01 09:55:00,49.15,49.26,49.01,49.04,43890.00285399696,27.6255,27.6873,27.5468,27.5636,43890.0029
2006-09-01 10:00:00,49.04,49.11,49.0,49.04,36696.62946462453,27.5636,27.603,27.5412,27.5636,36696.6295
2006-09-01 10:05:00,49.04,49.1,48.99,49.0,39615.67953567421,27.5636,27.5974,27.5355,27.5412,39615.6795
2006-09-01 10:10:00,49.0,49.01,48.8,48.81,49206.84405483744,27.5412,27.5468,27.4287,27.4344,49206.8441
2006-09-01 10:15:00,48.8,48.81,48.68,48.78,84131.19311918181,27.4287,27.4344,27.3613,27.4175,84131.1931
2006-09-01 10:20:00,48.79,48.93,48.78,48.93,27105.464945461303,27.4231,27.5018,27.4175,27.5018,27105.4649
2006-09-01 10:25:00,48.93,49.01,48.91,48.99,33673.32760532308,27.5018,27.5468,27.4906,27.5355,33673.3276
2006-09-01 10:30:00,48.98,49.07,48.98,49.06,31796.79541679114,27.5299,27.5805,27.5299,27.5749,31796.7954
2006-09-01 10:35:00,49.06,49.09,49.03,49.09,22414.13447413146,27.5749,27.5917,27.558,27.5917,22414.1345
2006-09-01 10:40:00,49.08,49.09,49.0,49.03,26062.94706294356,27.5861,27.5917,27.5412,27.558,26062.9471
2006-09-01 10:45:00,49.02,49.14,48.97,49.14,38364.65807665292,27.5524,27.6198,27.5243,27.6198,38364.6581
2006-09-01 10:50:00,49.14,49.23,49.13,49.14,37426.39198238695,27.6198,27.6704,27.6142,27.6198,37426.392
2006-09-01 10:55:00,49.12,49.21,49.12,49.2,16054.775390773231,27.6086,27.6592,27.6086,27.6536,16054.7754
2006-09-01 11:00:00,49.19,49.23,49.19,49.22,22309.88268587969,27.648,27.6704,27.648,27.6648,22309.8827
2006-09-01 11:05:00,49.22,49.27,49.22,49.25,17931.30757930517,27.6648,27.6929,27.6648,27.6817,17931.3076
2006-09-01 11:10:00,49.26,49.34,49.26,49.34,14699.502143500167,27.6873,27.7323,27.6873,27.7323,14699.5021
2006-09-01 11:15:00,49.34,49.36,49.27,49.28,20850.357650354847,27.7323,27.7435,27.6929,27.6985,20850.3577
2006-09-01 11:20:00,49.27,49.34,49.27,49.34,21371.61659161372,27.6929,27.7323,27.6929,27.7323,21371.6166
2006-09-01 11:25:00,49.34,49.36,49.34,49.34,31588.291840287595,27.7323,27.7435,27.7323,27.7323,31588.2918
2006-09-01 11:30:00,49.33,49.36,49.3,49.31,15742.02002601791,27.7266,27.7435,27.7098,27.7154,15742.02
2006-09-01 11:35:00,49.33,49.4,49.33,49.38,12510.214590212909,27.7266,27.766,27.7266,27.7547,12510.2146
2006-09-01 11:40:00,49.38,49.39,49.31,49.34,13552.732472730651,27.7547,27.7604,27.7154,27.7323,13552.7325
2006-09-01 11:45:00,49.35,49.37,49.32,49.35,14908.005720003715,27.7379,27.7491,27.721,27.7379,14908.0057
2006-09-01 11:50:00,49.35,49.37,49.27,49.36,39824.18311217776,27.7379,27.7491,27.6929,27.7435,39824.1831
2006-09-01 11:55:00,49.36,49.37,49.33,49.35,5942.351930351131,27.7435,27.7491,27.7266,27.7379,5942.3519
2006-09-01 12:00:00,49.35,49.36,49.27,49.31,11571.94849594694,27.7379,27.7435,27.6929,27.7154,11571.9485
2006-09-01 12:05:00,49.31,49.33,49.29,49.3,15325.012873010814,27.7154,27.7266,27.7042,27.7098,15325.0129
2006-09-01 12:10:00,49.3,49.31,49.29,49.3,15742.02002601791,27.7098,27.7154,27.7042,27.7098,15742.02
2006-09-01 12:15:00,49.3,49.35,49.3,49.35,15429.264661262589,27.7098,27.7379,27.7098,27.7379,15429.2647
2006-09-01 12:20:00,49.35,49.38,49.35,49.35,30962.78111077695,27.7379,27.7547,27.7379,27.7379,30962.7811
2006-09-01 12:25:00,49.37,49.37,49.34,49.34,11259.193131191618,27.7491,27.7491,27.7323,27.7323,11259.1931
2006-09-01 12:30:00,49.35,49.36,49.33,49.36,28147.982827979045,27.7379,27.7435,27.7266,27.7435,28147.9828
2006-09-01 12:35:00,49.36,49.39,49.33,49.33,33360.57224056776,27.7435,27.7604,27.7266,27.7266,33360.5722
2006-09-01 12:40:00,49.31,49.33,49.28,49.28,23977.911297908075,27.7154,27.7266,27.6985,27.6985,23977.9113
2006-09-01 12:45:00,49.29,49.34,49.28,49.33,10216.675248673875,27.7042,27.7323,27.6985,27.7266,10216.6752
2006-09-01 12:50:00,49.33,49.33,49.31,49.32,12822.969954968232,27.7266,27.7266,27.7154,27.721,12822.97
2006-09-01 12:55:00,49.32,49.39,49.32,49.34,13031.47353147178,27.721,27.7604,27.721,27.7323,13031.4735
2006-09-01 13:00:00,49.33,49.34,49.23,49.25,24082.16308615985,27.7266,27.7323,27.6704,27.6817,24082.1631
2006-09-01 13:05:00,49.25,49.28,49.22,49.24,18244.062944060493,27.6817,27.6985,27.6648,27.6761,18244.0629
2006-09-01 13:10:00,49.24,49.25,49.16,49.17,32735.06151105712,27.6761,27.6817,27.6311,27.6367,32735.0615
2006-09-01 13:15:00,49.18,49.2,49.16,49.19,14908.005720003715,27.6423,27.6536,27.6311,27.648,14908.0057
2006-09-01 13:20:00,49.21,49.21,49.16,49.18,11676.200284198714,27.6592,27.6592,27.6311,27.6423,11676.2003
2006-09-01 13:25:00,49.18,49.24,49.17,49.17,13344.228896227103,27.6423,27.6761,27.6367,27.6367,13344.2289
2006-09-01 13:30:00,49.17,49.19,49.15,49.19,12405.962801961134,27.6367,27.648,27.6255,27.648,12405.9628
2006-09-01 13:35:00,49.19,49.23,49.18,49.23,14699.502143500167,27.648,27.6704,27.6423,27.6704,14699.5021
2006-09-01 13:40:00,49.24,49.24,49.22,49.24,14803.753931751942,27.6761,27.6761,27.6648,27.6761,14803.7539
2006-09-01 13:45:00,49.23,49.23,49.17,49.19,12927.221743220003,27.6704,27.6704,27.6367,27.648,12927.2217
2006-09-01 13:50:00,49.19,49.2,49.16,49.19,19078.07725007469,27.648,27.6536,27.6311,27.648,19078.0773
2006-09-01 13:55:00,49.19,49.2,49.16,49.19,15116.509296507264,27.648,27.6536,27.6311,27.648,15116.5093
2006-09-01 14:00:00,49.2,49.21,49.16,49.18,21684.371956369043,27.6536,27.6592,27.6311,27.6423,21684.372
2006-09-01 14:05:00,49.18,49.19,49.15,49.15,21892.87553287259,27.6423,27.648,27.6255,27.6255,21892.8755
2006-09-01 14:10:00,49.15,49.18,49.12,49.18,29920.26322825921,27.6255,27.6423,27.6086,27.6423,29920.2632
2006-09-01 14:15:00,49.18,49.19,49.13,49.13,15950.523602521458,27.6423,27.648,27.6142,27.6142,15950.5236
2006-09-01 14:20:00,49.17,49.26,49.17,49.25,10946.437766436296,27.6367,27.6873,27.6367,27.6817,10946.4378
2006-09-01 14:25:00,49.26,49.28,49.25,49.27,15012.25750825549,27.6873,27.6985,27.6817,27.6929,15012.2575
2006-09-01 14:30:00,49.27,49.29,49.26,49.27,29190.500710496788,27.6929,27.7042,27.6873,27.6929,29190.5007
2006-09-01 14:35:00,49.27,49.28,49.18,49.25,45036.77252476647,27.6929,27.6985,27.6423,27.6817,45036.7725
2006-09-01 14:40:00,49.26,49.29,49.25,49.27,17514.300426298072,27.6873,27.7042,27.6817,27.6929,17514.3004
2006-09-01 14:45:00,49.28,49.35,49.27,49.32,13761.2360492342,27.6985,27.7379,27.6929,27.721,13761.236
2006-09-01 14:50:00,49.32,49.32,49.21,49.25,19182.32903832646,27.721,27.721,27.6592,27.6817,19182.329
2006-09-01 14:55:00,49.25,49.28,49.24,49.28,12093.207437205812,27.6817,27.6985,27.6761,27.6985,12093.2074
2006-09-01 15:00:00,49.28,49.29,49.26,49.29,9382.66094265968,27.6985,27.7042,27.6873,27.7042,9382.6609
2006-09-01 15:05:00,49.29,49.29,49.22,49.23,18035.559367556943,27.7042,27.7042,27.6648,27.6704,18035.5594
2006-09-01 15:10:00,49.23,49.23,49.18,49.18,25541.68812168469,27.6704,27.6704,27.6423,27.6423,25541.6881
2006-09-01 15:15:00,49.18,49.22,49.16,49.22,26479.954215950656,27.6423,27.6648,27.6311,27.6648,26479.9542
2006-09-01 15:20:00,49.21,49.25,49.2,49.23,17827.055791053393,27.6592,27.6817,27.6536,27.6704,17827.0558
2006-09-01 15:25:00,49.24,49.26,49.23,49.25,20850.357650354847,27.6761,27.6873,27.6704,27.6817,20850.3577
2006-09-01 15:30:00,49.25,49.28,49.25,49.27,25750.191698188235,27.6817,27.6985,27.6817,27.6929,25750.1917
2006-09-01 15:35:00,49.27,49.27,49.24,49.26,22831.14162713856,27.6929,27.6929,27.6761,27.6873,22831.1416
2006-09-01 15:40:00,49.27,49.29,49.26,49.26,26167.19885119533,27.6929,27.7042,27.6873,27.6873,26167.1989
2006-09-01 15:45:00,49.25,49.29,49.25,49.28,23769.407721404525,27.6817,27.7042,27.6817,27.6985,23769.4077
2006-09-01 15:50:00,49.29,49.3,49.28,49.28,30754.2775342734,27.7042,27.7098,27.6985,27.6985,30754.2775
2006-09-01 15:55:00,49.29,49.36,49.28,49.31,65678.62659861778,27.7042,27.7435,27.6985,27.7154,65678.6266
2006-09-05 09:30:00,49.2,49.51,48.75,49.49,180564.09725207297,27.6536,27.8278,27.4006,27.8166,180564.0973
2006-09-05 09:35:00,49.49,49.5,49.06,49.12,77042.07151806116,27.8166,27.8222,27.5749,27.6086,77042.0715
2006-09-05 09:40:00,49.13,49.25,49.11,49.2,64114.849774841154,27.6142,27.6817,27.603,27.6536,64114.8498
2006-09-05 09:45:00,49.14,49.45,49.12,49.36,71725.23031722067,27.6198,27.7941,27.6086,27.7435,71725.2303
2006-09-05 09:50:00,49.38,49.38,49.16,49.31,77771.83403582359,27.7547,27.7547,27.6311,27.7154,77771.834
2006-09-05 09:55:00,49.31,49.49,49.24,49.35,63280.83546882696,27.7154,27.8166,27.6761,27.7379,63280.8355
2006-09-05 10:00:00,49.32,49.59,49.32,49.5,47851.57080756438,27.721,27.8728,27.721,27.8222,47851.5708
2006-09-05 10:05:00,49.51,49.58,49.43,49.51,63280.83546882696,27.8278,27.8672,27.7828,27.8278,63280.8355
2006-09-05 10:10:00,49.49,49.49,49.41,49.48,74540.02860001857,27.8166,27.8166,27.7716,27.811,74540.0286
2006-09-05 10:15:00,49.48,49.5,49.34,49.39,61091.5479155397,27.811,27.8222,27.7323,27.7604,61091.5479
2006-09-05 10:20:00,49.39,49.42,49.34,49.41,39928.434900429536,27.7604,27.7772,27.7323,27.7716,39928.4349
2006-09-05 10:25:00,49.41,49.49,49.39,49.46,38677.41344140824,27.7716,27.8166,27.7604,27.7997,38677.4134
2006-09-05 10:30:00,49.45,49.45,49.32,49.33,60361.78539777728,27.7941,27.7941,27.721,27.7266,60361.7854
2006-09-05 10:35:00,49.34,49.46,49.34,49.36,47017.55650155018,27.7323,27.7997,27.7323,27.7435,47017.5565
2006-09-05 10:40:00,49.36,49.46,49.35,49.43,45141.02431301824,27.7435,27.7997,27.7379,27.7828,45141.0243
2006-09-05 10:45:00,49.44,49.56,49.41,49.55,64114.849774841154,27.7885,27.8559,27.7716,27.8503,64114.8498
2006-09-05 10:50:00,49.55,49.7,49.55,49.68,67555.1587871497,27.8503,27.9346,27.8503,27.9234,67555.1588
2006-09-05 10:55:00,49.68,49.7,49.63,49.63,47643.06723106083,27.9234,27.9346,27.8953,27.8953,47643.0672
2006-09-05 11:00:00,49.63,49.72,49.6,49.71,44307.01000700405,27.8953,27.9458,27.8784,27.9402,44307.01
2006-09-05 11:05:00,49.71,49.78,49.71,49.77,50457.865513858735,27.9402,27.9796,27.9402,27.974,50457.8655
2006-09-05 11:10:00,49.77,49.78,49.72,49.74,22205.630897627914,27.974,27.9796,27.9458,27.9571,22205.6309
2006-09-05 11:15:00,49.73,49.73,49.69,49.72,34298.83833483372,27.9515,27.9515,27.929,27.9458,34298.8383
2006-09-05 11:20:00,49.72,49.72,49.6,49.6,45349.52788952179,27.9458,27.9458,27.8784,27.8784,45349.5279
2006-09-05 11:25:00,49.6,49.61,49.54,49.55,31796.79541679114,27.8784,27.884,27.8447,27.8503,31796.7954
2006-09-05 11:30:00,49.56,49.57,49.47,49.47,39719.93132392599,27.8559,27.8615,27.8053,27.8053,39719.9313
2006-09-05 11:35:00,49.47,49.48,49.4,49.4,18139.81115580872,27.8053,27.811,27.766,27.766,18139.8112
2006-09-05 11:40:00,49.4,49.41,49.29,49.31,33152.06866406421,27.766,27.7716,27.7042,27.7154,33152.0687
2006-09-05 11:45:00,49.31,49.4,49.31,49.38,33256.32045231598,27.7154,27.766,27.7154,27.7547,33256.3205
2006-09-05 11:50:00,49.38,49.42,49.33,49.33,21997.127321124364,27.7547,27.7772,27.7266,27.7266,21997.1273
2006-09-05 11:55:00,49.34,49.36,49.29,49.36,59632.02288001486,27.7323,27.7435,27.7042,27.7435,59632.0229
2006-09-05 12:00:00,49.37,49.38,49.27,49.27,79544.11443610374,27.7491,27.7547,27.6929,27.6929,79544.1144
2006-09-05 12:05:00,49.27,49.3,49.24,49.29,48164.3261723197,27.6929,27.7098,27.6761,27.7042,48164.3262
2006-09-05 12:10:00,49.29,49.31,49.26,49.29,18661.07009706759,27.7042,27.7154,27.6873,27.7042,18661.0701
2006-09-05 12:15:00,49.28,49.31,49.26,49.3,18661.07009706759,27.6985,27.7154,27.6873,27.7098,18661.0701
2006-09-05 12:20:00,49.3,49.33,49.29,49.33,15950.523602521458,27.7098,27.7266,27.7042,27.7266,15950.5236
2006-09-05 12:25:00,49.33,49.33,49.31,49.31,19495.084403081783,27.7266,27.7266,27.7154,27.7154,19495.0844
2006-09-05 12:30:00,49.31,49.32,49.24,49.24,40866.7009946955,27.7154,27.721,27.6761,27.6761,40866.701
2006-09-05 12:35:00,49.25,49.32,49.24,49.29,52542.90127889421,27.6817,27.721,27.6761,27.7042,52542.9013
2006-09-05 12:40:00,49.29,49.32,49.25,49.27,17097.293273290976,27.7042,27.721,27.6817,27.6929,17097.2933
2006-09-05 12:45:00,49.27,49.29,49.27,49.29,11154.941342939845,27.6929,27.7042,27.6929,27.7042,11154.9413
2006-09-05 12:50:00,49.28,49.29,49.25,49.27,24499.170239166942,27.6985,27.7042,27.6817,27.6929,24499.1702
2006-09-05 12:55:00,49.27,49.3,49.24,49.24,20954.60943860662,27.6929,27.7098,27.6761,27.6761,20954.6094
2006-09-05 13:00:00,49.25,49.25,49.23,49.23,27418.220310216624,27.6817,27.6817,27.6704,27.6704,27418.2203
2006-09-05 13:05:00,49.23,49.25,49.2,49.2,49832.354784348085,27.6704,27.6817,27.6536,27.6536,49832.3548
2006-09-05 13:10:00,49.2,49.2,49.14,49.14,37739.14734714227,27.6536,27.6536,27.6198,27.6198,37739.1473
2006-09-05 13:15:00,49.15,49.17,49.13,49.14,24811.925603922267,27.6255,27.6367,27.6142,27.6198,24811.9256
2006-09-05 13:20:00,49.14,49.15,49.11,49.11,27835.22746322372,27.6198,27.6255,27.603,27.603,27835.2275
2006-09-05 13:25:00,49.11,49.12,49.04,49.04,76729.31615330584,27.603,27.6086,27.5636,27.5636,76729.3162
2006-09-05 13:30:00,49.04,49.07,48.95,49.0,83401.43060141939,27.5636,27.5805,27.5131,27.5412,83401.4306
2006-09-05 13:35:00,49.0,49.01,48.96,48.97,80169.62516561439,27.5412,27.5468,27.5187,27.5243,80169.6252
2006-09-05 13:40:00,48.97,48.98,48.91,48.92,78084.5894005789,27.5243,27.5299,27.4906,27.4962,78084.5894
2006-09-05 13:45:00,48.91,48.92,48.9,48.91,69014.68382267455,27.4906,27.4962,27.485,27.4906,69014.6838
2006-09-05 13:50:00,48.91,48.92,48.89,48.92,47851.57080756438,27.4906,27.4962,27.4793,27.4962,47851.5708
2006-09-05 13:55:00,48.92,48.96,48.91,48.96,59736.27466826664,27.4962,27.5187,27.4906,27.5187,59736.2747
2006-09-05 14:00:00,48.96,49.04,48.93,48.96,73497.51071750085,27.5187,27.5636,27.5018,27.5187,73497.5107
2006-09-05 14:05:00,48.96,48.96,48.86,48.86,103522.0257340118,27.5187,27.5187,27.4625,27.4625,103522.0257
2006-09-05 14:10:00,48.87,48.92,48.86,48.91,52125.89412588712,27.4681,27.4962,27.4625,27.4906,52125.8941
2006-09-05 14:15:00,48.92,48.93,48.87,48.87,59423.51930351132,27.4962,27.5018,27.4681,27.4681,59423.5193
2006-09-05 14:20:00,48.87,48.88,48.82,48.84,35758.363370358566,27.4681,27.4737,27.44,27.4512,35758.3634
2006-09-05 14:25:00,48.83,48.84,48.8,48.8,57234.231750224055,27.4456,27.4512,27.4287,27.4287,57234.2318
2006-09-05 14:30:00,48.8,48.82,48.77,48.79,56504.46923246163,27.4287,27.44,27.4119,27.4231,56504.4692
2006-09-05 14:35:00,48.78,48.8,48.73,48.77,61717.05864505035,27.4175,27.4287,27.3894,27.4119,61717.0586
2006-09-05 14:40:00,48.76,48.8,48.76,48.8,40241.19026518486,27.4063,27.4287,27.4063,27.4287,40241.1903
2006-09-05 14:45:00,48.81,48.81,48.79,48.81,27730.97567497195,27.4344,27.4344,27.4231,27.4344,27730.9757
2006-09-05 14:50:00,48.81,48.9,48.8,48.9,37322.14019413518,27.4344,27.485,27.4287,27.485,37322.1402
2006-09-05 14:55:00,48.9,48.95,48.8,48.92,45349.52788952179,27.485,27.5131,27.4287,27.4962,45349.5279
2006-09-05 15:00:00,48.93,48.93,48.84,48.87,26375.70242769888,27.5018,27.5018,27.4512,27.4681,26375.7024
2006-09-05 15:05:00,48.86,48.92,48.86,48.92,27939.47925147549,27.4625,27.4962,27.4625,27.4962,27939.4793
2006-09-05 15:10:00,48.91,48.94,48.91,48.94,35549.859793855016,27.4906,27.5074,27.4906,27.5074,35549.8598
2006-09-05 15:15:00,48.92,48.94,48.92,48.93,27626.72388672017,27.4962,27.5074,27.4962,27.5018,27626.7239
2006-09-05 15:20:00,48.93,48.95,48.92,48.94,30754.2775342734,27.5018,27.5131,27.4962,27.5074,30754.2775
2006-09-05 15:25:00,48.93,48.96,48.92,48.94,37634.8955588905,27.5018,27.5187,27.4962,27.5074,37634.8956
2006-09-05 15:30:00,48.94,48.99,48.92,48.96,49728.10299609631,27.5074,27.5355,27.4962,27.5187,49728.103
2006-09-05 15:35:00,48.96,48.97,48.94,48.95,25541.68812168469,27.5187,27.5243,27.5074,27.5131,25541.6881
2006-09-05 15:40:00,48.95,48.97,48.92,48.94,65157.3676573589,27.5131,27.5243,27.4962,27.5074,65157.3677
2006-09-05 15:45:00,48.94,48.95,48.92,48.94,46392.045772039535,27.5074,27.5131,27.4962,27.5074,46392.0458
2006-09-05 15:50:00,48.93,48.97,48.92,48.97,62029.81400980567,27.5018,27.5243,27.4962,27.5243,62029.814
2006-09-05 15:55:00,48.95,49.04,48.95,48.99,88301.26464925279,27.5131,27.5636,27.5131,27.5355,88301.2646
2006-09-06 09:30:00,47.86,48.23,47.32,47.61,200476.18880816185,27.0243,27.2332,26.7194,26.8831,200476.1888
2006-09-06 09:35:00,47.63,47.64,47.49,47.54,95390.38625037344,26.8944,26.9,26.8153,26.8436,95390.3863
2006-09-06 09:40:00,47.56,47.63,47.32,47.32,101645.49354547988,26.8549,26.8944,26.7194,26.7194,101645.4935
2006-09-06 09:45:00,47.33,47.36,47.09,47.13,150018.32329430312,26.725,26.7419,26.5895,26.6121,150018.3233
2006-09-06 09:50:00,47.14,47.21,47.08,47.19,136152.83545681715,26.6177,26.6572,26.5838,26.646,136152.8355
2006-09-06 09:55:00,47.17,47.19,46.69,46.82,207356.80683277897,26.6347,26.646,26.3636,26.437,207356.8068
2006-09-06 10:00:00,46.83,46.9,46.7,46.8,236860.06290803108,26.4427,26.4822,26.3693,26.4257,236860.0629
2006-09-06 10:05:00,46.8,47.19,46.76,47.17,141052.66950465055,26.4257,26.646,26.4032,26.6347,141052.6695
2006-09-06 10:10:00,47.18,47.2,47.11,47.15,106649.57938156504,26.6403,26.6516,26.6008,26.6234,106649.5794
2006-09-06 10:15:00,47.15,47.16,47.05,47.05,93201.09869708616,26.6234,26.629,26.5669,26.5669,93201.0987
2006-09-06 10:20:00,47.02,47.16,47.01,47.16,96849.91128589828,26.55,26.629,26.5443,26.629,96849.9113
2006-09-06 10:25:00,47.15,47.17,47.09,47.14,119576.80112478504,26.6234,26.6347,26.5895,26.6177,119576.8011
2006-09-06 10:30:00,47.14,47.14,46.96,47.11,86633.23603722439,26.6177,26.6177,26.5161,26.6008,86633.236
2006-09-06 10:35:00,47.11,47.22,47.11,47.21,98622.19168617844,26.6008,26.6629,26.6008,26.6572,98622.1917
2006-09-06 10:40:00,47.21,47.22,47.12,47.16,93618.10585009328,26.6572,26.6629,26.6064,26.629,93618.1059
2006-09-06 10:45:00,47.18,47.23,47.18,47.19,67972.1659401568,26.6403,26.6685,26.6403,26.646,67972.1659
2006-09-06 10:50:00,47.18,47.18,47.09,47.14,56087.46207945454,26.6403,26.6403,26.5895,26.6177,56087.4621
2006-09-06 10:55:00,47.14,47.21,47.12,47.21,70161.45349344406,26.6177,26.6572,26.6064,26.6572,70161.4535
2006-09-06 11:00:00,47.21,47.22,47.16,47.19,41596.46351245792,26.6572,26.6629,26.629,26.646,41596.4635
2006-09-06 11:05:00,47.19,47.19,47.08,47.12,58068.24605623825,26.646,26.646,26.5838,26.6064,58068.2461
2006-09-06 11:10:00,47.12,47.14,47.07,47.07,53481.16737316018,26.6064,26.6177,26.5782,26.5782,53481.1674
2006-09-06 11:15:00,47.07,47.07,47.02,47.03,56608.72102071341,26.5782,26.5782,26.55,26.5556,56608.721
2006-09-06 11:20:00,47.04,47.06,46.86,46.9,100081.71672170328,26.5613,26.5725,26.4596,26.4822,100081.7167
2006-09-06 11:25:00,46.89,46.91,46.8,46.8,63593.59083358228,26.4766,26.4878,26.4257,26.4257,63593.5908
2006-09-06 11:30:00,46.78,46.85,46.75,46.82,71933.73389372423,26.4144,26.454,26.3975,26.437,71933.7339
2006-09-06 11:35:00,46.83,46.91,46.82,46.84,70161.45349344406,26.4427,26.4878,26.437,26.4483,70161.4535
2006-09-06 11:40:00,46.86,46.88,46.78,46.8,57129.97996197228,26.4596,26.4709,26.4144,26.4257,57129.98
2006-09-06 11:45:00,46.81,46.86,46.76,46.85,40345.44205343663,26.4314,26.4596,26.4032,26.454,40345.4421
2006-09-06 11:50:00,46.84,46.87,46.79,46.81,39094.42059441534,26.4483,26.4653,26.4201,26.4314,39094.4206
2006-09-06 11:55:00,46.81,46.85,46.77,46.78,51187.62803162115,26.4314,26.454,26.4088,26.4144,51187.628
2006-09-06 12:00:00,46.78,46.89,46.77,46.85,42847.484971479214,26.4144,26.4766,26.4088,26.454,42847.485
2006-09-06 12:05:00,46.84,46.86,46.79,46.8,35028.600852596144,26.4483,26.4596,26.4201,26.4257,35028.6009
2006-09-06 12:10:00,46.79,46.89,46.79,46.85,53064.16022015309,26.4201,26.4766,26.4201,26.454,53064.1602
2006-09-06 12:15:00,46.85,46.88,46.84,46.88,39615.67953567421,26.454,26.4709,26.4483,26.4709,39615.6795
2006-09-06 12:20:00,46.88,46.91,46.86,46.9,48998.34047833389,26.4709,26.4878,26.4596,26.4822,48998.3405
2006-09-06 12:25:00,46.89,46.89,46.85,46.88,29190.500710496788,26.4766,26.4766,26.454,26.4709,29190.5007
2006-09-06 12:30:00,46.87,46.88,46.83,46.85,38781.665229660015,26.4653,26.4709,26.4427,26.454,38781.6652
2006-09-06 12:35:00,46.83,46.84,46.79,46.81,26167.19885119533,26.4427,26.4483,26.4201,26.4314,26167.1989
2006-09-06 12:40:00,46.8,46.86,46.78,46.84,33986.0829700784,26.4257,26.4596,26.4144,26.4483,33986.083
2006-09-06 12:45:00,46.84,46.9,46.82,46.9,45036.77252476647,26.4483,26.4822,26.437,26.4822,45036.7725
2006-09-06 12:50:00,46.89,46.95,46.87,46.94,31275.53647553227,26.4766,26.5104,26.4653,26.5048,31275.5365
2006-09-06 12:55:00,46.94,46.99,46.94,46.97,31484.04005203582,26.5048,26.533,26.5048,26.5217,31484.0401
2006-09-06 13:00:00,46.97,46.99,46.92,46.93,28564.98998098614,26.5217,26.533,26.4935,26.4991,28564.99
2006-09-06 13:05:00,46.94,46.95,46.89,46.91,19807.839767837104,26.5048,26.5104,26.4766,26.4878,19807.8398
2006-09-06 13:10:00,46.91,47.0,46.91,46.99,99247.70241568908,26.4878,26.5387,26.4878,26.533,99247.7024
2006-09-06 13:15:00,47.0,47.01,46.98,46.98,20850.357650354847,26.5387,26.5443,26.5274,26.5274,20850.3577
2006-09-06 13:20:00,46.99,47.0,46.95,46.98,41492.21172420615,26.533,26.5387,26.5104,26.5274,41492.2117
2006-09-06 13:25:00,46.98,47.02,46.93,47.0,66721.14448113552,26.5274,26.55,26.4991,26.5387,66721.1445
2006-09-06 13:30:00,47.0,47.02,47.0,47.01,37322.14019413518,26.5387,26.55,26.5387,26.5443,37322.1402
2006-09-06 13:35:00,47.02,47.02,46.94,46.96,28981.99713399324,26.55,26.55,26.5048,26.5161,28981.9971
2006-09-06 13:40:00,46.95,47.04,46.95,46.97,28252.234616230817,26.5104,26.5613,26.5104,26.5217,28252.2346
2006-09-06 13:45:00,46.96,47.0,46.96,46.98,20746.105862103075,26.5161,26.5387,26.5161,26.5274,20746.1059
2006-09-06 13:50:00,46.97,46.98,46.91,46.92,29294.75249874856,26.5217,26.5274,26.4878,26.4935,29294.7525
2006-09-06 13:55:00,46.91,46.92,46.81,46.83,46600.549348543085,26.4878,26.4935,26.4314,26.4427,46600.5493
2006-09-06 14:00:00,46.82,46.9,46.74,46.74,84756.70384869246,26.437,26.4822,26.3919,26.3919,84756.7038
2006-09-06 14:05:00,46.76,46.76,46.56,46.56,76208.05721204697,26.4032,26.4032,26.2902,26.2902,76208.0572
2006-09-06 14:10:00,46.56,46.57,46.33,46.4,161694.52357850183,26.2902,26.2959,26.1603,26.1999,161694.5236
2006-09-06 14:15:00,46.4,46.46,46.28,46.31,132191.26750324972,26.1999,26.2338,26.1321,26.1491,132191.2675
2006-09-06 14:20:00,46.31,46.38,46.25,46.26,90594.8039907918,26.1491,26.1886,26.1152,26.1208,90594.804
2006-09-06 14:25:00,46.26,46.3,46.22,46.23,125519.15305513618,26.1208,26.1434,26.0982,26.1039,125519.1531
2006-09-06 14:30:00,46.22,46.22,46.16,46.17,81629.15020113923,26.0982,26.0982,26.0644,26.07,81629.1502
2006-09-06 14:35:00,46.16,46.18,46.04,46.06,121974.59225457588,26.0644,26.0757,25.9966,26.0079,121974.5923
2006-09-06 14:40:00,46.05,46.15,45.94,46.15,188799.9885239632,26.0022,26.0587,25.9401,26.0587,188799.9885
2006-09-06 14:45:00,46.12,46.12,45.95,46.0,150748.08581206555,26.0418,26.0418,25.9458,25.974,150748.0858
2006-09-06 14:50:00,46.0,46.08,45.92,45.92,130940.24604422844,25.974,26.0192,25.9288,25.9288,130940.246
2006-09-06 14:55:00,45.92,46.14,45.92,46.14,132087.01571499795,25.9288,26.0531,25.9288,26.0531,132087.0157
2006-09-06 15:00:00,46.14,46.14,45.92,45.95,97788.17738016424,26.0531,26.0531,25.9288,25.9458,97788.1774
2006-09-06 15:05:00,45.94,45.99,45.83,45.9,159713.73960171817,25.9401,25.9684,25.878,25.9175,159713.7396
2006-09-06 15:10:00,45.91,46.13,45.91,46.06,110194.14018212535,25.9232,26.0474,25.9232,26.0079,110194.1402
2006-09-06 15:15:00,46.06,46.1,45.98,45.98,88718.27180225987,26.0079,26.0305,25.9627,25.9627,88718.2718
2006-09-06 15:20:00,45.99,46.05,45.95,46.03,128438.20312618586,25.9684,26.0022,25.9458,25.991,128438.2031
2006-09-06 15:25:00,46.03,46.03,45.83,45.83,136778.3461863278,25.991,25.991,25.878,25.878,136778.3462
2006-09-06 15:30:00,45.85,45.9,45.83,45.89,98934.94705093376,25.8893,25.9175,25.878,25.9119,98934.9471
2006-09-06 15:35:00,45.88,45.92,45.71,45.75,103626.2775222636,25.9063,25.9288,25.8103,25.8329,103626.2775
2006-09-06 15:40:00,45.75,45.89,45.74,45.83,123017.1101370936,25.8329,25.9119,25.8272,25.878,123017.1101
2006-09-06 15:45:00,45.84,45.95,45.75,45.75,129376.46922045184,25.8837,25.9458,25.8329,25.8329,129376.4692
2006-09-06 15:50:00,45.75,45.8,45.66,45.78,212360.8926688641,25.8329,25.8611,25.782,25.8498,212360.8927
2006-09-06 15:55:00,45.78,45.84,45.75,45.84,206001.53358550588,25.8498,25.8837,25.8329,25.8837,206001.5336
2006-09-07 09:30:00,45.67,45.81,45.57,45.59,170347.42200339912,25.7877,25.8667,25.7312,25.7425,170347.422
2006-09-07 09:35:00,45.65,45.99,45.18,45.34,263548.5207004853,25.7764,25.9684,25.511,25.6013,263548.5207
2006-09-07 09:40:00,45.33,45.74,45.3,45.51,214654.4320104032,25.5957,25.8272,25.5788,25.6973,214654.432
2006-09-07 09:45:00,45.51,45.96,45.51,45.71,153041.62515360455,25.6973,25.9514,25.6973,25.8103,153041.6252
2006-09-07 09:50:00,45.71,45.95,45.62,45.69,152833.12157710103,25.8103,25.9458,25.7594,25.799,152833.1216
2006-09-07 09:55:00,45.7,45.9,45.66,45.72,116970.5064184907,25.8046,25.9175,25.782,25.8159,116970.5064
2006-09-07 10:00:00,45.71,46.12,45.71,46.04,102271.00427499053,25.8103,26.0418,25.8103,25.9966,102271.0043
2006-09-07 10:05:00,46.04,46.06,45.71,45.71,140218.65519863635,25.9966,26.0079,25.8103,25.8103,140218.6552
2006-09-07 10:10:00,45.72,45.72,45.32,45.54,207252.5550445272,25.8159,25.8159,25.5901,25.7143,207252.555
2006-09-07 10:15:00,45.54,45.67,45.53,45.64,74227.27323526326,25.7143,25.7877,25.7086,25.7707,74227.2732
2006-09-07 10:20:00,45.63,45.81,45.63,45.75,65053.115869107125,25.7651,25.8667,25.7651,25.8329,65053.1159
2006-09-07 10:25:00,45.77,45.79,45.6,45.79,60153.28182127373,25.8441,25.8554,25.7482,25.8554,60153.2818
2006-09-07 10:30:00,45.8,45.8,45.24,45.26,173579.2274392041,25.8611,25.8611,25.5449,25.5562,173579.2274
2006-09-07 10:35:00,45.25,45.26,44.84,44.93,311400.09150804963,25.5505,25.5562,25.319,25.3698,311400.0915
2006-09-07 10:40:00,44.93,45.38,44.93,45.37,130001.97994996248,25.3698,25.6239,25.3698,25.6183,130001.9799
2006-09-07 10:45:00,45.38,45.48,45.26,45.34,90073.54504953294,25.6239,25.6804,25.5562,25.6013,90073.545
2006-09-07 10:50:00,45.36,45.47,45.27,45.31,74540.02860001857,25.6126,25.6747,25.5618,25.5844,74540.0286
2006-09-07 10:55:00,45.3,45.52,45.28,45.38,90907.55935554714,25.5788,25.703,25.5675,25.6239,90907.5594
2006-09-07 11:00:00,45.38,45.46,45.29,45.45,94347.86836785568,25.6239,25.6691,25.5731,25.6635,94347.8684
2006-09-07 11:05:00,45.44,45.5,45.37,45.4,89343.78253177053,25.6578,25.6917,25.6183,25.6352,89343.7825
2006-09-07 11:10:00,45.4,45.41,45.29,45.3,90386.30041428829,25.6352,25.6409,25.5731,25.5788,90386.3004
2006-09-07 11:15:00,45.3,45.46,45.29,45.44,64844.612292603575,25.5788,25.6691,25.5731,25.6578,64844.6123
2006-09-07 11:20:00,45.43,45.48,45.39,45.44,64740.36050435181,25.6522,25.6804,25.6296,25.6578,64740.3605
2006-09-07 11:25:00,45.45,45.6,45.41,45.58,132504.02286800506,25.6635,25.7482,25.6409,25.7369,132504.0229
2006-09-07 11:30:00,45.59,45.67,45.55,45.62,63697.84262183406,25.7425,25.7877,25.7199,25.7594,63697.8426
2006-09-07 11:35:00,45.64,45.69,45.56,45.68,64427.60513959648,25.7707,25.799,25.7256,25.7933,64427.6051
2006-09-07 11:40:00,45.69,45.84,45.67,45.84,114885.4706534552,25.799,25.8837,25.7877,25.8837,114885.4707
2006-09-07 11:45:00,45.84,45.9,45.77,45.84,88614.0200140081,25.8837,25.9175,25.8441,25.8837,88614.02
2006-09-07 11:50:00,45.85,45.85,45.71,45.71,26688.457792454206,25.8893,25.8893,25.8103,25.8103,26688.4578
2006-09-07 11:55:00,45.69,45.92,45.66,45.77,57963.99426798648,25.799,25.9288,25.782,25.8441,57963.9943
2006-09-07 12:00:00,45.76,45.93,45.73,45.88,48998.34047833389,25.8385,25.9345,25.8216,25.9063,48998.3405
2006-09-07 12:05:00,45.89,45.98,45.89,45.9,82775.91987190874,25.9119,25.9627,25.9119,25.9175,82775.9199
2006-09-07 12:10:00,45.9,46.01,45.86,45.94,46600.549348543085,25.9175,25.9797,25.895,25.9401,46600.5493
2006-09-07 12:15:00,45.94,46.02,45.85,45.99,67972.1659401568,25.9401,25.9853,25.8893,25.9684,67972.1659
2006-09-07 12:20:00,45.98,46.04,45.98,46.03,82671.66808365697,25.9627,25.9966,25.9627,25.991,82671.6681
2006-09-07 12:25:00,46.02,46.07,45.82,45.83,53898.17452616728,25.9853,26.0135,25.8724,25.878,53898.1745
2006-09-07 12:30:00,45.83,45.93,45.82,45.83,42951.736759730986,25.878,25.9345,25.8724,25.878,42951.7368
2006-09-07 12:35:00,45.84,45.87,45.73,45.75,30545.77395776985,25.8837,25.9006,25.8216,25.8329,30545.774
2006-09-07 12:40:00,45.76,45.79,45.68,45.78,32943.56508756066,25.8385,25.8554,25.7933,25.8498,32943.5651
2006-09-07 12:45:00,45.77,45.86,45.74,45.86,18348.314732312265,25.8441,25.895,25.8272,25.895,18348.3147
2006-09-07 12:50:00,45.82,45.83,45.78,45.78,26792.709580705978,25.8724,25.878,25.8498,25.8498,26792.7096
2006-09-07 12:55:00,45.77,45.78,45.64,45.65,48789.83690183034,25.8441,25.8498,25.7707,25.7764,48789.8369
2006-09-07 13:00:00,45.64,45.65,45.54,45.55,40449.69384168841,25.7707,25.7764,25.7143,25.7199,40449.6938
2006-09-07 13:05:00,45.56,45.56,45.47,45.55,53064.16022015309,25.7256,25.7256,25.6747,25.7199,53064.1602
2006-09-07 13:10:00,45.56,45.67,45.53,45.65,35445.608005603244,25.7256,25.7877,25.7086,25.7764,35445.608
2006-09-07 13:15:00,45.64,45.65,45.57,45.61,23769.407721404525,25.7707,25.7764,25.7312,25.7538,23769.4077
2006-09-07 13:20:00,45.61,45.7,45.61,45.65,27209.71673371308,25.7538,25.8046,25.7538,25.7764,27209.7167
2006-09-07 13:25:00,45.65,45.68,45.54,45.59,29711.75965175566,25.7764,25.7933,25.7143,25.7425,29711.7597
2006-09-07 13:30:00,45.6,45.67,45.55,45.61,48060.07438406792,25.7482,25.7877,25.7199,25.7538,48060.0744
2006-09-07 13:35:00,45.61,45.8,45.61,45.74,69535.94276393342,25.7538,25.8611,25.7538,25.8272,69535.9428
2006-09-07 13:40:00,45.73,45.76,45.63,45.66,80169.62516561439,25.8216,25.8385,25.7651,25.782,80169.6252
2006-09-07 13:45:00,45.65,45.75,45.62,45.75,64636.108716100025,25.7764,25.8329,25.7594,25.8329,64636.1087
2006-09-07 13:50:00,45.75,45.89,45.74,45.88,128438.20312618586,25.8329,25.9119,25.8272,25.9063,128438.2031
2006-09-07 13:55:00,45.88,45.88,45.75,45.75,111549.41342939844,25.9063,25.9063,25.8329,25.8329,111549.4134
2006-09-07 14:00:00,45.75,45.8,45.63,45.68,63906.34619833761,25.8329,25.8611,25.7651,25.7933,63906.3462
2006-09-07 14:05:00,45.67,45.72,45.59,45.62,52438.64949064244,25.7877,25.8159,25.7425,25.7594,52438.6495
2006-09-07 14:10:00,45.64,45.94,45.64,45.93,67867.91415190503,25.7707,25.9401,25.7707,25.9345,67867.9142
2006-09-07 14:15:00,45.93,45.94,45.65,45.67,78501.596553586,25.9345,25.9401,25.7764,25.7877,78501.5966
2006-09-07 14:20:00,45.69,45.73,45.63,45.71,68076.41772840857,25.799,25.8216,25.7651,25.8103,68076.4177
2006-09-07 14:25:00,45.7,45.73,45.65,45.73,31171.2846872805,25.8046,25.8216,25.7764,25.8216,31171.2847
2006-09-07 14:30:00,45.71,45.89,45.71,45.85,41909.21887721324,25.8103,25.9119,25.8103,25.8893,41909.2189
2006-09-07 14:35:00,45.84,45.96,45.82,45.94,46913.30471329841,25.8837,25.9514,25.8724,25.9401,46913.3047
2006-09-07 14:40:00,45.95,45.96,45.84,45.9,62238.31758630922,25.9458,25.9514,25.8837,25.9175,62238.3176
2006-09-07 14:45:00,45.9,45.98,45.89,45.98,51500.38339637647,25.9175,25.9627,25.9119,25.9627,51500.3834
2006-09-07 14:50:00,45.98,46.1,45.98,46.05,124997.89411387732,25.9627,26.0305,25.9627,26.0022,124997.8941
2006-09-07 14:55:00,46.05,46.08,46.02,46.06,60778.79255078438,26.0022,26.0192,25.9853,26.0079,60778.7926
2006-09-07 15:00:00,46.07,46.13,46.06,46.12,51813.1387611318,26.0135,26.0474,26.0079,26.0418,51813.1388
2006-09-07 15:05:00,46.1,46.11,46.07,46.09,62029.81400980567,26.0305,26.0361,26.0135,26.0248,62029.814
2006-09-07 15:10:00,46.07,46.21,46.07,46.18,75269.791117781,26.0135,26.0926,26.0135,26.0757,75269.7911
2006-09-07 15:15:00,46.18,46.19,46.04,46.08,62029.81400980567,26.0757,26.0813,25.9966,26.0192,62029.814
2006-09-07 15:20:00,46.06,46.08,45.99,46.03,27730.97567497195,26.0079,26.0192,25.9684,25.991,27730.9757
2006-09-07 15:25:00,46.03,46.1,45.69,46.05,38990.168806163565,25.991,26.0305,25.799,26.0022,38990.1688
2006-09-07 15:30:00,46.06,46.07,45.89,45.93,67138.1516341426,26.0079,26.0135,25.9119,25.9345,67138.1516
2006-09-07 15:35:00,45.93,45.93,45.81,45.85,42221.97424196856,25.9345,25.9345,25.8667,25.8893,42221.9742
2006-09-07 15:40:00,45.85,45.92,45.85,45.9,47121.80828980196,25.8893,25.9288,25.8893,25.9175,47121.8083
2006-09-07 15:45:00,45.91,45.97,45.9,45.97,60466.03718602906,25.9232,25.9571,25.9175,25.9571,60466.0372
2006-09-07 15:50:00,45.96,46.02,45.95,46.0,74644.28038827036,25.9514,25.9853,25.9458,25.974,74644.2804
2006-09-07 15:55:00,46.0,46.0,45.9,45.94,93096.8469088344,25.974,25.974,25.9175,25.9401,93096.8469
2006-09-08 09:30:00,46.07,46.21,46.04,46.16,94139.36479135214,26.0135,26.0926,25.9966,26.0644,94139.3648
2006-09-08 09:35:00,46.15,46.18,46.04,46.06,65157.3676573589,26.0587,26.0757,25.9966,26.0079,65157.3677
2006-09-08 09:40:00,46.05,46.38,46.05,46.28,77042.07151806116,26.0022,26.1886,26.0022,26.1321,77042.0715
2006-09-08 09:45:00,46.28,46.35,46.23,46.33,45036.77252476647,26.1321,26.1716,26.1039,26.1603,45036.7725
2006-09-08 09:50:00,46.33,46.38,46.28,46.38,40345.44205343663,26.1603,26.1886,26.1321,26.1886,40345.4421
2006-09-08 09:55:00,46.39,46.48,46.29,46.33,105607.0614990473,26.1942,26.245,26.1378,26.1603,105607.0615
2006-09-08 10:00:00,46.32,46.36,46.22,46.22,57442.735326727605,26.1547,26.1773,26.0982,26.0982,57442.7353
2006-09-08 10:05:00,46.23,46.32,46.2,46.21,53064.16022015309,26.1039,26.1547,26.0869,26.0926,53064.1602
2006-09-08 10:10:00,46.2,46.29,46.14,46.22,78293.09297708246,26.0869,26.1378,26.0531,26.0982,78293.093
2006-09-08 10:15:00,46.22,46.28,46.15,46.23,64010.59798658938,26.0982,26.1321,26.0587,26.1039,64010.598
2006-09-08 10:20:00,46.23,46.25,46.17,46.17,76208.05721204697,26.1039,26.1152,26.07,26.07,76208.0572
2006-09-08 10:25:00,46.17,46.26,46.09,46.26,49519.59941959276,26.07,26.1208,26.0248,26.1208,49519.5994
2006-09-08 10:30:00,46.25,46.29,46.12,46.16,92262.8326028202,26.1152,26.1378,26.0418,26.0644,92262.8326
2006-09-08 10:35:00,46.15,46.16,46.0,46.08,67138.1516341426,26.0587,26.0644,25.974,26.0192,67138.1516
2006-09-08 10:40:00,46.08,46.1,46.03,46.05,35966.86694686212,26.0192,26.0305,25.991,26.0022,35966.8669
2006-09-08 10:45:00,46.04,46.07,45.98,46.01,29607.507863503884,25.9966,26.0135,25.9627,25.9797,29607.5079
2006-09-08 10:50:00,46.0,46.04,45.96,45.97,30128.76680476276,25.974,25.9966,25.9514,25.9571,30128.7668
2006-09-08 10:55:00,45.97,45.97,45.85,45.87,48372.82974882325,25.9571,25.9571,25.8893,25.9006,48372.8297
2006-09-08 11:00:00,45.88,45.9,45.7,45.73,50562.117302110506,25.9063,25.9175,25.8046,25.8216,50562.1173
2006-09-08 11:05:00,45.72,45.75,45.7,45.72,28669.24176923792,25.8159,25.8329,25.8046,25.8159,28669.2418
2006-09-08 11:10:00,45.71,45.78,45.69,45.75,39615.67953567421,25.8103,25.8498,25.799,25.8329,39615.6795
2006-09-08 11:15:00,45.74,45.76,45.65,45.74,44932.5207365147,25.8272,25.8385,25.7764,25.8272,44932.5207
2006-09-08 11:20:00,45.75,45.77,45.69,45.72,36905.13304112808,25.8329,25.8441,25.799,25.8159,36905.133
2006-09-08 11:25:00,45.72,45.75,45.69,45.73,23769.407721404525,25.8159,25.8329,25.799,25.8216,23769.4077
2006-09-08 11:30:00,45.73,45.73,45.69,45.7,28564.98998098614,25.8216,25.8216,25.799,25.8046,28564.99
2006-09-08 11:35:00,45.7,45.72,45.66,45.69,25854.44348644001,25.8046,25.8159,25.782,25.799,25854.4435
2006-09-08 11:40:00,45.69,45.73,45.64,45.72,27313.96852196485,25.799,25.8216,25.7707,25.8159,27313.9685
2006-09-08 11:45:00,45.72,45.75,45.63,45.65,27835.22746322372,25.8159,25.8329,25.7651,25.7764,27835.2275
2006-09-08 11:50:00,45.65,45.72,45.65,45.68,19286.58082657824,25.7764,25.8159,25.7764,25.7933,19286.5808
2006-09-08 11:55:00,45.7,45.71,45.61,45.61,28460.738192734367,25.8046,25.8103,25.7538,25.7538,28460.7382
2006-09-08 12:00:00,45.6,45.64,45.56,45.56,17618.552214549847,25.7482,25.7707,25.7256,25.7256,17618.5522
2006-09-08 12:05:00,45.56,45.56,45.43,45.43,33986.0829700784,25.7256,25.7256,25.6522,25.6522,33986.083
2006-09-08 12:10:00,45.43,45.51,45.37,45.49,125102.14590212908,25.6522,25.6973,25.6183,25.686,125102.1459
2006-09-08 12:15:00,45.48,45.5,45.42,45.49,40866.7009946955,25.6804,25.6917,25.6465,25.686,40866.701
2006-09-08 12:20:00,45.5,45.5,45.37,45.38,48477.08153707502,25.6917,25.6917,25.6183,25.6239,48477.0815
2006-09-08 12:25:00,45.38,45.43,45.29,45.37,62968.08010407164,25.6239,25.6522,25.5731,25.6183,62968.0801
2006-09-08 12:30:00,45.35,45.37,45.23,45.28,54419.43346742616,25.607,25.6183,25.5392,25.5675,54419.4335
2006-09-08 12:35:00,45.27,45.33,45.22,45.23,34611.593699589044,25.5618,25.5957,25.5336,25.5392,34611.5937
2006-09-08 12:40:00,45.23,45.24,45.11,45.23,51917.39054938357,25.5392,25.5449,25.4715,25.5392,51917.3905
2006-09-08 12:45:00,45.23,45.28,45.2,45.26,52125.89412588712,25.5392,25.5675,25.5223,25.5562,52125.8941
2006-09-08 12:50:00,45.25,45.33,45.25,45.3,37843.39913539405,25.5505,25.5957,25.5505,25.5788,37843.3991
2006-09-08 12:55:00,45.3,45.36,45.28,45.32,16680.28612028388,25.5788,25.6126,25.5675,25.5901,16680.2861
2006-09-08 13:00:00,45.3,45.35,45.22,45.28,57651.23890323116,25.5788,25.607,25.5336,25.5675,57651.2389
2006-09-08 13:05:00,45.28,45.28,45.19,45.2,29607.507863503884,25.5675,25.5675,25.5166,25.5223,29607.5079
2006-09-08 13:10:00,45.19,45.21,45.1,45.14,41492.21172420615,25.5166,25.5279,25.4658,25.4884,41492.2117
2006-09-08 13:15:00,45.15,45.15,45.03,45.04,24499.170239166942,25.4941,25.4941,25.4263,25.4319,24499.1702
2006-09-08 13:20:00,45.04,45.11,45.03,45.07,41283.7081477026,25.4319,25.4715,25.4263,25.4489,41283.7081
2006-09-08 13:25:00,45.08,45.08,44.99,44.99,58485.25320924535,25.4545,25.4545,25.4037,25.4037,58485.2532
2006-09-08 13:30:00,45.0,45.02,44.87,44.89,102583.75963974584,25.4094,25.4207,25.336,25.3473,102583.7596
2006-09-08 13:35:00,44.89,44.93,44.88,44.9,51291.87981987293,25.3473,25.3698,25.3416,25.3529,51291.8798
2006-09-08 13:40:00,44.89,44.92,44.86,44.87,103626.2775222636,25.3473,25.3642,25.3303,25.336,103626.2775
2006-09-08 13:45:00,44.88,44.99,44.87,44.94,89656.53789652584,25.3416,25.4037,25.336,25.3755,89656.5379
2006-09-08 13:50:00,44.94,44.97,44.93,44.97,48998.34047833389,25.3755,25.3924,25.3698,25.3924,48998.3405
2006-09-08 13:55:00,44.96,45.06,44.96,45.04,78293.09297708246,25.3868,25.4432,25.3868,25.4319,78293.093
2006-09-08 14:00:00,45.06,45.12,45.05,45.1,51083.37624336938,25.4432,25.4771,25.4376,25.4658,51083.3762
2006-09-08 14:05:00,45.11,45.13,45.06,45.1,31588.291840287595,25.4715,25.4828,25.4432,25.4658,31588.2918
2006-09-08 14:10:00,45.09,45.17,45.09,45.16,62551.07295106454,25.4602,25.5054,25.4602,25.4997,62551.073
2006-09-08 14:15:00,45.14,45.23,45.14,45.22,32318.054358050013,25.4884,25.5392,25.4884,25.5336,32318.0544
2006-09-08 14:20:00,45.21,45.22,45.14,45.16,38156.15450014937,25.5279,25.5336,25.4884,25.4997,38156.1545
2006-09-08 14:25:00,45.16,45.19,45.08,45.1,32943.56508756066,25.4997,25.5166,25.4545,25.4658,32943.5651
2006-09-08 14:30:00,45.1,45.14,45.09,45.11,36175.37052336566,25.4658,25.4884,25.4602,25.4715,36175.3705
2006-09-08 14:35:00,45.12,45.14,45.09,45.14,21163.11301511017,25.4771,25.4884,25.4602,25.4884,21163.113
2006-09-08 14:40:00,45.13,45.15,45.1,45.11,36383.87409986921,25.4828,25.4941,25.4658,25.4715,36383.8741
2006-09-08 14:45:00,45.1,45.13,45.09,45.13,18973.82546182291,25.4658,25.4828,25.4602,25.4828,18973.8255
2006-09-08 14:50:00,45.11,45.13,45.05,45.07,87154.49497848326,25.4715,25.4828,25.4376,25.4489,87154.495
2006-09-08 14:55:00,45.07,45.1,45.04,45.04,58693.7567857489,25.4489,25.4658,25.4319,25.4319,58693.7568
2006-09-08 15:00:00,45.04,45.04,44.93,44.98,89656.53789652584,25.4319,25.4319,25.3698,25.3981,89656.5379
2006-09-08 15:05:00,44.96,44.99,44.8,44.9,173891.98280395943,25.3868,25.4037,25.2964,25.3529,173891.9828
2006-09-08 15:10:00,44.9,44.94,44.84,44.94,158983.97708395572,25.3529,25.3755,25.319,25.3755,158983.9771
2006-09-08 15:15:00,44.92,45.01,44.87,45.01,77667.5822475718,25.3642,25.415,25.336,25.415,77667.5822
2006-09-08 15:20:00,45.0,45.06,44.99,45.06,62655.32473931632,25.4094,25.4432,25.4037,25.4432,62655.3247
2006-09-08 15:25:00,45.06,45.08,44.97,44.97,88718.27180225987,25.4432,25.4545,25.3924,25.3924,88718.2718
2006-09-08 15:30:00,44.97,45.0,44.94,44.99,123851.1244431078,25.3924,25.4094,25.3755,25.4037,123851.1244
2006-09-08 15:35:00,44.98,44.99,44.91,44.92,165134.8325908104,25.3981,25.4037,25.3585,25.3642,165134.8326
2006-09-08 15:40:00,44.91,45.02,44.87,44.99,194116.82972480365,25.3585,25.4207,25.336,25.4037,194116.8297
2006-09-08 15:45:00,44.99,45.04,44.97,44.98,146890.7696467499,25.4037,25.4319,25.3924,25.3981,146890.7696
2006-09-08 15:50:00,44.97,44.99,44.94,44.95,157941.45920143797,25.3924,25.4037,25.3755,25.3811,157941.4592
2006-09-08 15:55:00,44.95,44.97,44.85,44.88,234775.0271429956,25.3811,25.3924,25.3247,25.3416,234775.0271
2006-09-11 09:30:00,44.17,44.38,44.14,44.18,273348.18879615207,24.9407,25.0593,24.9238,24.9463,273348.1888
2006-09-11 09:35:00,44.18,44.19,43.79,43.97,272514.17449013784,24.9463,24.952,24.7261,24.8278,272514.1745
2006-09-11 09:40:00,43.95,43.96,43.64,43.67,208712.080080052,24.8165,24.8221,24.6414,24.6584,208712.0801
2006-09-11 09:45:00,43.66,43.67,43.27,43.32,220909.5393055096,24.6527,24.6584,24.4325,24.4607,220909.5393
2006-09-11 09:50:00,43.31,43.53,43.3,43.41,201831.4620554349,24.4551,24.5793,24.4495,24.5116,201831.4621
2006-09-11 09:55:00,43.41,43.53,43.34,43.44,208816.3318683038,24.5116,24.5793,24.472,24.5285,208816.3319
2006-09-11 10:00:00,43.46,43.58,43.42,43.52,190989.2760772504,24.5398,24.6076,24.5172,24.5737,190989.2761
2006-09-11 10:05:00,43.52,43.81,43.45,43.74,161590.27179025006,24.5737,24.7374,24.5342,24.6979,161590.2718
2006-09-11 10:10:00,43.76,43.77,43.53,43.64,73706.01429400439,24.7092,24.7148,24.5793,24.6414,73706.0143
2006-09-11 10:15:00,43.64,43.79,43.58,43.78,112279.17594716084,24.6414,24.7261,24.6076,24.7205,112279.1759
2006-09-11 10:20:00,43.77,43.82,43.65,43.67,139905.89983388103,24.7148,24.7431,24.6471,24.6584,139905.8998
2006-09-11 10:25:00,43.67,43.67,43.49,43.56,115927.98853597297,24.6584,24.6584,24.5567,24.5963,115927.9885
2006-09-11 10:30:00,43.56,43.63,43.52,43.63,122287.34761933118,24.5963,24.6358,24.5737,24.6358,122287.3476
2006-09-11 10:35:00,43.63,43.71,43.44,43.48,195367.8511838249,24.6358,24.681,24.5285,24.5511,195367.8512
2006-09-11 10:40:00,43.48,43.55,43.38,43.4,97371.17022715714,24.5511,24.5906,24.4946,24.5059,97371.1702
2006-09-11 10:45:00,43.42,43.5,43.4,43.44,66512.64090463196,24.5172,24.5624,24.5059,24.5285,66512.6409
2006-09-11 10:50:00,43.43,43.45,43.37,43.44,78397.34476533423,24.5229,24.5342,24.489,24.5285,78397.3448
2006-09-11 10:55:00,43.44,43.48,43.39,43.39,78188.84118883067,24.5285,24.5511,24.5003,24.5003,78188.8412
2006-09-11 11:00:00,43.39,43.44,43.39,43.42,58485.25320924535,24.5003,24.5285,24.5003,24.5172,58485.2532
2006-09-11 11:05:00,43.41,43.42,43.38,43.39,70578.46064645116,24.5116,24.5172,24.4946,24.5003,70578.4606
2006-09-11 11:10:00,43.39,43.4,43.25,43.31,163258.30040227846,24.5003,24.5059,24.4212,24.4551,163258.3004
2006-09-11 11:15:00,43.31,43.32,43.17,43.3,135214.56936255118,24.4551,24.4607,24.376,24.4495,135214.5694
2006-09-11 11:20:00,43.3,43.43,43.3,43.43,189634.0028299773,24.4495,24.5229,24.4495,24.5229,189634.0028
2006-09-11 11:25:00,43.43,43.56,43.43,43.48,122183.0958310794,24.5229,24.5963,24.5229,24.5511,122183.0958
2006-09-11 11:30:00,43.48,43.59,43.48,43.59,54002.426314419055,24.5511,24.6132,24.5511,24.6132,54002.4263
2006-09-11 11:35:00,43.59,43.65,43.58,43.63,96641.40770939473,24.6132,24.6471,24.6076,24.6358,96641.4077
2006-09-11 11:40:00,43.63,43.65,43.62,43.65,51083.37624336938,24.6358,24.6471,24.6301,24.6471,51083.3762
2006-09-11 11:45:00,43.65,43.66,43.61,43.63,47643.06723106083,24.6471,24.6527,24.6245,24.6358,47643.0672
2006-09-11 11:50:00,43.62,43.62,43.58,43.58,31796.79541679114,24.6301,24.6301,24.6076,24.6076,31796.7954
2006-09-11 11:55:00,43.59,43.59,43.57,43.58,31275.53647553227,24.6132,24.6132,24.6019,24.6076,31275.5365
2006-09-11 12:00:00,43.59,43.62,43.43,43.62,87675.75391974213,24.6132,24.6301,24.5229,24.6301,87675.7539
2006-09-11 12:05:00,43.62,43.87,43.62,43.86,151582.10011807975,24.6301,24.7713,24.6301,24.7657,151582.1001
2006-09-11 12:10:00,43.86,43.93,43.82,43.93,98309.43632142313,24.7657,24.8052,24.7431,24.8052,98309.4363
2006-09-11 12:15:00,43.93,43.93,43.77,43.84,75269.791117781,24.8052,24.8052,24.7148,24.7544,75269.7911
2006-09-11 12:20:00,43.84,44.01,43.84,44.01,81003.63947162859,24.7544,24.8504,24.7544,24.8504,81003.6395
2006-09-11 12:25:00,44.0,44.07,43.98,44.05,65678.62659861778,24.8447,24.8842,24.8334,24.8729,65678.6266
2006-09-11 12:30:00,44.04,44.05,43.93,43.95,59527.77109176309,24.8673,24.8729,24.8052,24.8165,59527.7711
2006-09-11 12:35:00,43.94,44.01,43.92,44.01,46704.80113679486,24.8108,24.8504,24.7995,24.8504,46704.8011
2006-09-11 12:40:00,43.99,44.05,43.96,43.97,48998.34047833389,24.8391,24.8729,24.8221,24.8278,48998.3405
2006-09-11 12:45:00,43.97,44.01,43.93,43.99,78397.34476533423,24.8278,24.8504,24.8052,24.8391,78397.3448
2006-09-11 12:50:00,44.01,44.12,43.99,44.12,39198.67238266712,24.8504,24.9125,24.8391,24.9125,39198.6724
2006-09-11 12:55:00,44.12,44.34,44.09,44.32,112487.6795236644,24.9125,25.0367,24.8955,25.0254,112487.6795
2006-09-11 13:00:00,44.33,44.38,44.28,44.33,108630.36335834875,25.031,25.0593,25.0028,25.031,108630.3634
2006-09-11 13:05:00,44.32,44.33,44.19,44.21,51083.37624336938,25.0254,25.031,24.952,24.9633,51083.3762
2006-09-11 13:10:00,44.22,44.32,44.14,44.3,109881.38481737004,24.9689,25.0254,24.9238,25.0141,109881.3848
2006-09-11 13:15:00,44.29,44.4,44.29,44.33,120202.3118542957,25.0085,25.0706,25.0085,25.031,120202.3119
2006-09-11 13:20:00,44.33,44.44,44.33,44.43,70474.20885819939,25.031,25.0932,25.031,25.0875,70474.2089
2006-09-11 13:25:00,44.43,44.47,44.41,44.43,74748.53217652213,25.0875,25.1101,25.0762,25.0875,74748.5322
2006-09-11 13:30:00,44.43,44.44,44.3,44.3,96224.40055638764,25.0875,25.0932,25.0141,25.0141,96224.4006
2006-09-11 13:35:00,44.29,44.32,44.23,44.32,68701.92845791922,25.0085,25.0254,24.9746,25.0254,68701.9285
2006-09-11 13:40:00,44.32,44.35,44.31,44.34,35237.104429099694,25.0254,25.0423,25.0198,25.0367,35237.1044
2006-09-11 13:45:00,44.34,44.53,44.34,44.52,80690.88410687326,25.0367,25.144,25.0367,25.1383,80690.8841
2006-09-11 13:50:00,44.52,44.53,44.39,44.4,88718.27180225987,25.1383,25.144,25.0649,25.0706,88718.2718
2006-09-11 13:55:00,44.41,44.41,44.37,44.37,62655.32473931632,25.0762,25.0762,25.0536,25.0536,62655.3247
2006-09-11 14:00:00,44.36,44.38,44.31,44.33,39719.93132392599,25.048,25.0593,25.0198,25.031,39719.9313
2006-09-11 14:05:00,44.33,44.37,44.28,44.33,49728.10299609631,25.031,25.0536,25.0028,25.031,49728.103
2006-09-11 14:10:00,44.33,44.33,44.22,44.23,35549.859793855016,25.031,25.031,24.9689,24.9746,35549.8598
2006-09-11 14:15:00,44.22,44.23,44.18,44.21,38781.665229660015,24.9689,24.9746,24.9463,24.9633,38781.6652
2006-09-11 14:20:00,44.21,44.21,43.98,43.98,60049.03003302196,24.9633,24.9633,24.8334,24.8334,60049.03
2006-09-11 14:25:00,43.98,44.04,43.94,44.0,102375.2560632423,24.8334,24.8673,24.8108,24.8447,102375.2561
2006-09-11 14:30:00,44.0,44.04,43.91,43.96,72037.985681976,24.8447,24.8673,24.7939,24.8221,72037.9857
2006-09-11 14:35:00,43.96,44.11,43.96,44.11,50874.87266686583,24.8221,24.9068,24.8221,24.9068,50874.8727
2006-09-11 14:40:00,44.11,44.13,44.06,44.09,54419.43346742616,24.9068,24.9181,24.8786,24.8955,54419.4335
2006-09-11 14:45:00,44.09,44.19,44.09,44.18,49415.34763134099,24.8955,24.952,24.8955,24.9463,49415.3476
2006-09-11 14:50:00,44.16,44.19,44.16,44.16,35549.859793855016,24.9351,24.952,24.9351,24.9351,35549.8598
2006-09-11 14:55:00,44.16,44.16,44.12,44.13,77459.07867106826,24.9351,24.9351,24.9125,24.9181,77459.0787
2006-09-11 15:00:00,44.13,44.14,44.1,44.1,67763.66236365326,24.9181,24.9238,24.9012,24.9012,67763.6624
2006-09-11 15:05:00,44.1,44.12,43.95,43.99,125623.40484338797,24.9012,24.9125,24.8165,24.8391,125623.4048
2006-09-11 15:10:00,43.98,44.11,43.98,44.08,110194.14018212535,24.8334,24.9068,24.8334,24.8899,110194.1402
2006-09-11 15:15:00,44.08,44.08,44.01,44.04,46079.29040728421,24.8899,24.8899,24.8504,24.8673,46079.2904
2006-09-11 15:20:00,44.04,44.06,44.02,44.05,74852.7839647739,24.8673,24.8786,24.856,24.8729,74852.784
2006-09-11 15:25:00,44.05,44.14,44.05,44.14,67659.41057540147,24.8729,24.9238,24.8729,24.9238,67659.4106
2006-09-11 15:30:00,44.12,44.17,44.11,44.12,93513.85406184148,24.9125,24.9407,24.9068,24.9125,93513.8541
2006-09-11 15:35:00,44.13,44.14,44.11,44.12,95703.14161512876,24.9181,24.9238,24.9068,24.9125,95703.1416
2006-09-11 15:40:00,44.12,44.14,44.11,44.13,85277.96278995133,24.9125,24.9238,24.9068,24.9181,85277.9628
2006-09-11 15:45:00,44.12,44.17,44.12,44.17,125623.40484338797,24.9125,24.9407,24.9125,24.9407,125623.4048
2006-09-11 15:50:00,44.16,44.17,44.05,44.05,136152.83545681715,24.9351,24.9407,24.8729,24.8729,136152.8355
2006-09-11 15:55:00,44.05,44.12,43.97,44.02,286900.9212688827,24.8729,24.9125,24.8278,24.856,286900.9213
2006-09-12 09:30:00,43.74,44.49,43.68,44.35,236443.055755024,24.6979,25.1214,24.664,25.0423,236443.0558
2006-09-12 09:35:00,44.33,44.46,44.17,44.22,75686.7982707881,25.031,25.1044,24.9407,24.9689,75686.7983
2006-09-12 09:40:00,44.22,44.31,44.16,44.2,50145.110149103406,24.9689,25.0198,24.9351,24.9576,50145.1101
2006-09-12 09:45:00,44.21,44.27,44.16,44.18,56191.71386770631,24.9633,24.9972,24.9351,24.9463,56191.7139
2006-09-12 09:50:00,44.19,44.19,43.77,43.79,79231.35907134842,24.952,24.952,24.7148,24.7261,79231.3591
2006-09-12 09:55:00,43.78,44.06,43.78,44.02,58902.26036225245,24.7205,24.8786,24.7205,24.856,58902.2604
2006-09-12 10:00:00,44.02,44.23,44.0,44.19,54627.9370439297,24.856,24.9746,24.8447,24.952,54627.937
2006-09-12 10:05:00,44.18,44.18,44.07,44.1,46392.045772039535,24.9463,24.9463,24.8842,24.9012,46392.0458
2006-09-12 10:10:00,44.1,44.18,44.04,44.18,62551.07295106454,24.9012,24.9463,24.8673,24.9463,62551.073
2006-09-12 10:15:00,44.19,44.4,44.18,44.4,53481.16737316018,24.952,25.0706,24.9463,25.0706,53481.1674
2006-09-12 10:20:00,44.39,44.4,44.23,44.39,61508.5550685468,25.0649,25.0706,24.9746,25.0649,61508.5551
2006-09-12 10:25:00,44.35,44.41,44.3,44.36,103000.76679275294,25.0423,25.0762,25.0141,25.048,103000.7668
2006-09-12 10:30:00,44.35,44.39,44.27,44.31,64948.86408085536,25.0423,25.0649,24.9972,25.0198,64948.8641
2006-09-12 10:35:00,44.31,44.36,44.3,44.33,81629.15020113923,25.0198,25.048,25.0141,25.031,81629.1502
2006-09-12 10:40:00,44.33,44.44,44.33,44.42,105815.56507555084,25.031,25.0932,25.031,25.0819,105815.5651
2006-09-12 10:45:00,44.44,44.47,44.36,44.44,160652.0056959841,25.0932,25.1101,25.048,25.0932,160652.0057
2006-09-12 10:50:00,44.45,44.45,44.31,44.38,157628.70383668266,25.0988,25.0988,25.0198,25.0593,157628.7038
2006-09-12 10:55:00,44.39,44.44,44.33,44.39,146786.51785849812,25.0649,25.0932,25.031,25.0649,146786.5179
2006-09-12 11:00:00,44.39,44.44,44.37,44.39,213090.6551866265,25.0649,25.0932,25.0536,25.0649,213090.6552
2006-09-12 11:05:00,44.4,44.48,44.33,44.42,188382.98137095603,25.0706,25.1157,25.031,25.0819,188382.9814
2006-09-12 11:10:00,44.4,44.47,44.4,44.46,110506.8955468807,25.0706,25.1101,25.0706,25.1044,110506.8955
2006-09-12 11:15:00,44.47,44.47,44.42,44.45,52230.14591413889,25.1101,25.1101,25.0819,25.0988,52230.1459
2006-09-12 11:20:00,44.45,44.47,44.39,44.39,87154.49497848326,25.0988,25.1101,25.0649,25.0649,87154.495
2006-09-12 11:25:00,44.4,44.41,44.3,44.32,59423.51930351132,25.0706,25.0762,25.0141,25.0254,59423.5193
2006-09-12 11:30:00,44.32,44.39,44.31,44.33,90803.30756729536,25.0254,25.0649,25.0198,25.031,90803.3076
2006-09-12 11:35:00,44.34,44.38,44.33,44.36,145431.24461122506,25.0367,25.0593,25.031,25.048,145431.2446
2006-09-12 11:40:00,44.35,44.36,44.32,44.32,77459.07867106826,25.0423,25.048,25.0254,25.0254,77459.0787
2006-09-12 11:45:00,44.33,44.33,44.18,44.24,85277.96278995133,25.031,25.031,24.9463,24.9802,85277.9628
2006-09-12 11:50:00,44.24,44.24,44.09,44.12,106649.57938156504,24.9802,24.9802,24.8955,24.9125,106649.5794
2006-09-12 11:55:00,44.13,44.14,44.05,44.1,65261.61944561068,24.9181,24.9238,24.8729,24.9012,65261.6194
2006-09-12 12:00:00,44.1,44.1,44.05,44.05,24707.673815670496,24.9012,24.9012,24.8729,24.8729,24707.6738
2006-09-12 12:05:00,44.06,44.07,43.99,43.99,33152.06866406421,24.8786,24.8842,24.8391,24.8391,33152.0687
2006-09-12 12:10:00,43.99,44.1,43.98,44.04,50666.36909036228,24.8391,24.9012,24.8334,24.8673,50666.3691
2006-09-12 12:15:00,44.04,44.04,43.98,44.0,28043.73103972727,24.8673,24.8673,24.8334,24.8447,28043.731
2006-09-12 12:20:00,43.98,44.01,43.95,43.97,43368.743912738086,24.8334,24.8504,24.8165,24.8278,43368.7439
2006-09-12 12:25:00,43.98,43.98,43.96,43.96,21267.364803361943,24.8334,24.8334,24.8221,24.8221,21267.3648
2006-09-12 12:30:00,43.97,43.97,43.87,43.88,38781.665229660015,24.8278,24.8278,24.7713,24.777,38781.6652
2006-09-12 12:35:00,43.88,43.88,43.84,43.85,63489.33904533051,24.777,24.777,24.7544,24.76,63489.339
2006-09-12 12:40:00,43.85,43.86,43.8,43.81,42326.22603022034,24.76,24.7657,24.7318,24.7374,42326.226
2006-09-12 12:45:00,43.81,43.88,43.8,43.87,43681.49927749341,24.7374,24.777,24.7318,24.7713,43681.4993
2006-09-12 12:50:00,43.88,43.94,43.87,43.94,85799.2217312102,24.777,24.8108,24.7713,24.8108,85799.2217
2006-09-12 12:55:00,43.93,43.96,43.93,43.95,45870.78683078066,24.8052,24.8221,24.8052,24.8165,45870.7868
2006-09-12 13:00:00,43.95,43.96,43.86,43.88,82150.4091423981,24.8165,24.8221,24.7657,24.777,82150.4091
2006-09-12 13:05:00,43.88,43.93,43.86,43.91,65782.87838686955,24.777,24.8052,24.7657,24.7939,65782.8784
2006-09-12 13:10:00,43.92,43.94,43.86,43.89,64219.10156309293,24.7995,24.8108,24.7657,24.7826,64219.1016
2006-09-12 13:15:00,43.89,43.89,43.84,43.86,87362.99855498681,24.7826,24.7826,24.7544,24.7657,87362.9986
2006-09-12 13:20:00,43.86,43.9,43.85,43.85,102166.75248673875,24.7657,24.7882,24.76,24.76,102166.7525
2006-09-12 13:25:00,43.85,43.89,43.82,43.84,85069.45921344777,24.76,24.7826,24.7431,24.7544,85069.4592
2006-09-12 13:30:00,43.84,43.93,43.82,43.9,61612.806856798576,24.7544,24.8052,24.7431,24.7882,61612.8069
2006-09-12 13:35:00,43.9,43.91,43.86,43.86,28877.745345741463,24.7882,24.7939,24.7657,24.7657,28877.7453
2006-09-12 13:40:00,43.86,43.93,43.86,43.93,34924.34906434437,24.7657,24.8052,24.7657,24.8052,34924.3491
2006-09-12 13:45:00,43.93,43.96,43.91,43.93,29503.25607525211,24.8052,24.8221,24.7939,24.8052,29503.2561
2006-09-12 13:50:00,43.92,43.92,43.81,43.81,58798.00857400067,24.7995,24.7995,24.7374,24.7374,58798.0086
2006-09-12 13:55:00,43.81,43.86,43.8,43.84,63280.83546882696,24.7374,24.7657,24.7318,24.7544,63280.8355
2006-09-12 14:00:00,43.83,43.87,43.83,43.85,68493.42488141567,24.7487,24.7713,24.7487,24.76,68493.4249
2006-09-12 14:05:00,43.85,43.85,43.79,43.83,129167.96564394828,24.76,24.76,24.7261,24.7487,129167.9656
2006-09-12 14:10:00,43.84,43.84,43.81,43.81,45453.77967777357,24.7544,24.7544,24.7374,24.7374,45453.7797
2006-09-12 14:15:00,43.81,43.87,43.8,43.87,147620.53216451232,24.7374,24.7713,24.7318,24.7713,147620.5322
2006-09-12 14:20:00,43.87,43.87,43.82,43.83,78918.6037065931,24.7713,24.7713,24.7431,24.7487,78918.6037
2006-09-12 14:25:00,43.84,43.86,43.81,43.82,130001.97994996248,24.7544,24.7657,24.7374,24.7431,130001.9799
2006-09-12 14:30:00,43.82,43.84,43.81,43.84,121349.0815250652,24.7431,24.7544,24.7374,24.7544,121349.0815
2006-09-12 14:35:00,43.83,43.84,43.81,43.82,165551.8397438175,24.7487,24.7544,24.7374,24.7431,165551.8397
2006-09-12 14:40:00,43.82,43.84,43.8,43.83,95181.88267386988,24.7431,24.7544,24.7318,24.7487,95181.8827
2006-09-12 14:45:00,43.83,43.91,43.83,43.86,94243.61657960391,24.7487,24.7939,24.7487,24.7657,94243.6166
2006-09-12 14:50:00,43.86,43.88,43.83,43.84,105294.30613429198,24.7657,24.777,24.7487,24.7544,105294.3061
2006-09-12 14:55:00,43.84,43.98,43.83,43.96,140948.41771639878,24.7544,24.8334,24.7487,24.8221,140948.4177
2006-09-12 15:00:00,43.95,44.02,43.92,43.94,69848.69812868875,24.8165,24.856,24.7995,24.8108,69848.6981
2006-09-12 15:05:00,43.94,43.98,43.91,43.97,48581.33332532679,24.8108,24.8334,24.7939,24.8278,48581.3333
2006-09-12 15:10:00,43.96,43.98,43.91,43.97,56191.71386770631,24.8221,24.8334,24.7939,24.8278,56191.7139
2006-09-12 15:15:00,43.97,43.98,43.92,43.95,64740.36050435181,24.8278,24.8334,24.7995,24.8165,64740.3605
2006-09-12 15:20:00,43.95,43.95,43.86,43.86,75478.29469428454,24.8165,24.8165,24.7657,24.7657,75478.2947
2006-09-12 15:25:00,43.86,43.91,43.85,43.89,53064.16022015309,24.7657,24.7939,24.76,24.7826,53064.1602
2006-09-12 15:30:00,43.89,43.94,43.88,43.89,60257.53360952551,24.7826,24.8108,24.777,24.7826,60257.5336
2006-09-12 15:35:00,43.88,43.89,43.82,43.83,52647.15306714599,24.777,24.7826,24.7431,24.7487,52647.1531
2006-09-12 15:40:00,43.83,43.85,43.82,43.84,83609.93417792294,24.7487,24.76,24.7431,24.7544,83609.9342
2006-09-12 15:45:00,43.84,43.86,43.82,43.83,89239.53074351874,24.7544,24.7657,24.7431,24.7487,89239.5307
2006-09-12 15:50:00,43.82,43.84,43.76,43.76,120306.56364254748,24.7431,24.7544,24.7092,24.7092,120306.5636
2006-09-12 15:55:00,43.76,43.78,43.75,43.76,144909.9856699662,24.7092,24.7205,24.7035,24.7092,144909.9857
2006-09-13 09:30:00,44.01,44.22,43.98,44.2,102166.75248673875,24.8504,24.9689,24.8334,24.9576,102166.7525
2006-09-13 09:35:00,44.22,44.41,44.09,44.37,56504.46923246163,24.9689,25.0762,24.8955,25.0536,56504.4692
2006-09-13 09:40:00,44.35,44.43,44.23,44.38,71933.73389372423,25.0423,25.0875,24.9746,25.0593,71933.7339
2006-09-13 09:45:00,44.39,44.41,44.2,44.33,83609.93417792294,25.0649,25.0762,24.9576,25.031,83609.9342
2006-09-13 09:50:00,44.3,44.42,44.25,44.31,109151.62229960762,25.0141,25.0819,24.9859,25.0198,109151.6223
2006-09-13 09:55:00,44.3,44.46,44.25,44.45,115093.97422995877,25.0141,25.1044,24.9859,25.0988,115093.9742
2006-09-13 10:00:00,44.45,44.5,44.36,44.5,61925.5622215539,25.0988,25.127,25.048,25.127,61925.5622
2006-09-13 10:05:00,44.49,44.55,44.44,44.47,54419.43346742616,25.1214,25.1553,25.0932,25.1101,54419.4335
2006-09-13 10:10:00,44.48,44.6,44.46,44.6,64323.353351344704,25.1157,25.1835,25.1044,25.1835,64323.3534
2006-09-13 10:15:00,44.59,44.59,44.44,44.47,51187.62803162115,25.1779,25.1779,25.0932,25.1101,51187.628
2006-09-13 10:20:00,44.47,44.52,44.42,44.47,55566.20313819567,25.1101,25.1383,25.0819,25.1101,55566.2031
2006-09-13 10:25:00,44.47,44.52,44.39,44.41,46183.54219553599,25.1101,25.1383,25.0649,25.0762,46183.5422
2006-09-13 10:30:00,44.41,44.46,44.11,44.42,166802.86120283877,25.0762,25.1044,24.9068,25.0819,166802.8612
2006-09-13 10:35:00,44.38,44.52,44.32,44.45,138029.3676453491,25.0593,25.1383,25.0254,25.0988,138029.3676
2006-09-13 10:40:00,44.42,44.47,44.32,44.47,124268.1315961149,25.0819,25.1101,25.0254,25.1101,124268.1316
2006-09-13 10:45:00,44.46,44.48,44.37,44.37,195055.0958190696,25.1044,25.1157,25.0536,25.0536,195055.0958
2006-09-13 10:50:00,44.34,44.43,44.34,44.41,112904.6866766715,25.0367,25.0875,25.0367,25.0762,112904.6867
2006-09-13 10:55:00,44.41,44.58,44.4,44.51,241134.38622635385,25.0762,25.1722,25.0706,25.1327,241134.3862
2006-09-13 11:00:00,44.51,44.55,44.36,44.43,188799.9885239632,25.1327,25.1553,25.048,25.0875,188799.9885
2006-09-13 11:05:00,44.43,44.47,44.37,44.41,126248.9155728986,25.0875,25.1101,25.0536,25.0762,126248.9156
2006-09-13 11:10:00,44.41,44.41,44.33,44.33,138133.61943360086,25.0762,25.0762,25.031,25.031,138133.6194
2006-09-13 11:15:00,44.34,44.44,44.31,44.41,144597.23030521086,25.0367,25.0932,25.0198,25.0762,144597.2303
2006-09-13 11:20:00,44.41,44.44,44.38,44.42,133650.79253877458,25.0762,25.0932,25.0593,25.0819,133650.7925
2006-09-13 11:25:00,44.42,44.44,44.35,44.41,88405.51643750456,25.0819,25.0932,25.0423,25.0762,88405.5164
2006-09-13 11:30:00,44.4,44.42,44.35,44.35,96849.91128589828,25.0706,25.0819,25.0423,25.0423,96849.9113
2006-09-13 11:35:00,44.37,44.37,44.3,44.32,76208.05721204697,25.0536,25.0536,25.0141,25.0254,76208.0572
2006-09-13 11:40:00,44.32,44.39,44.3,44.35,51917.39054938357,25.0254,25.0649,25.0141,25.0423,51917.3905
2006-09-13 11:45:00,44.36,44.4,44.34,44.39,44619.76537175937,25.048,25.0706,25.0367,25.0649,44619.7654
2006-09-13 11:50:00,44.39,44.45,44.36,44.41,87675.75391974213,25.0649,25.0988,25.048,25.0762,87675.7539
2006-09-13 11:55:00,44.4,44.44,44.36,44.43,65991.38196337309,25.0706,25.0932,25.048,25.0875,65991.382
2006-09-13 12:00:00,44.42,44.46,44.38,44.43,136986.84976283135,25.0819,25.1044,25.0593,25.0875,136986.8498
2006-09-13 12:05:00,44.43,44.46,44.32,44.35,112487.6795236644,25.0875,25.1044,25.0254,25.0423,112487.6795
2006-09-13 12:10:00,44.35,44.41,44.33,44.4,53793.92273791551,25.0423,25.0762,25.031,25.0706,53793.9227
2006-09-13 12:15:00,44.42,44.44,44.36,44.37,31275.53647553227,25.0819,25.0932,25.048,25.0536,31275.5365
2006-09-13 12:20:00,44.38,44.39,44.29,44.31,90490.55220254004,25.0593,25.0649,25.0085,25.0198,90490.5522
2006-09-13 12:25:00,44.32,44.39,44.25,44.25,61717.05864505035,25.0254,25.0649,24.9859,24.9859,61717.0586
2006-09-13 12:30:00,44.24,44.36,44.24,44.32,52334.39770239067,24.9802,25.048,24.9802,25.0254,52334.3977
2006-09-13 12:35:00,44.33,44.35,44.3,44.33,38364.65807665292,25.031,25.0423,25.0141,25.031,38364.6581
2006-09-13 12:40:00,44.33,44.37,44.3,44.33,51187.62803162115,25.031,25.0536,25.0141,25.031,51187.628
2006-09-13 12:45:00,44.33,44.33,44.27,44.33,47226.06007805373,25.031,25.031,24.9972,25.031,47226.0601
2006-09-13 12:50:00,44.32,44.35,44.27,44.35,39511.42774742244,25.0254,25.0423,24.9972,25.0423,39511.4277
2006-09-13 12:55:00,44.34,44.38,44.33,44.38,43368.743912738086,25.0367,25.0593,25.031,25.0593,43368.7439
2006-09-13 13:00:00,44.38,44.38,44.34,44.35,49623.851207844535,25.0593,25.0593,25.0367,25.0423,49623.8512
2006-09-13 13:05:00,44.36,44.37,44.32,44.33,45349.52788952179,25.048,25.0536,25.0254,25.031,45349.5279
2006-09-13 13:10:00,44.32,44.33,44.28,44.28,43681.49927749341,25.0254,25.031,25.0028,25.0028,43681.4993
2006-09-13 13:15:00,44.29,44.34,44.27,44.32,43785.75106574518,25.0085,25.0367,24.9972,25.0254,43785.7511
2006-09-13 13:20:00,44.31,44.33,44.3,44.31,31588.291840287595,25.0198,25.031,25.0141,25.0198,31588.2918
2006-09-13 13:25:00,44.31,44.35,44.31,44.35,70891.21601120649,25.0198,25.0423,25.0198,25.0423,70891.216
2006-09-13 13:30:00,44.34,44.37,44.33,44.35,101958.2489102352,25.0367,25.0536,25.031,25.0423,101958.2489
2006-09-13 13:35:00,44.35,44.37,44.3,44.32,86320.48067246907,25.0423,25.0536,25.0141,25.0254,86320.4807
2006-09-13 13:40:00,44.33,44.33,44.24,44.3,65470.12302211423,25.031,25.031,24.9802,25.0141,65470.123
2006-09-13 13:45:00,44.3,44.33,44.3,44.32,34507.34191133727,25.0141,25.031,25.0141,25.0254,34507.3419
2006-09-13 13:50:00,44.32,44.34,44.29,44.33,174308.9899569665,25.0254,25.0367,25.0085,25.031,174308.99
2006-09-13 13:55:00,44.32,44.33,44.26,44.33,33777.57939357485,25.0254,25.031,24.9915,25.031,33777.5794
2006-09-13 14:00:00,44.33,44.36,44.31,44.34,258961.4420174072,25.031,25.048,25.0198,25.0367,258961.442
2006-09-13 14:05:00,44.33,44.35,44.25,44.29,47747.3190193126,25.031,25.0423,24.9859,25.0085,47747.319
2006-09-13 14:10:00,44.29,44.3,44.13,44.15,160652.0056959841,25.0085,25.0141,24.9181,24.9294,160652.0057
2006-09-13 14:15:00,44.16,44.21,43.97,44.02,133755.04432702635,24.9351,24.9633,24.8278,24.856,133755.0443
2006-09-13 14:20:00,44.02,44.23,44.02,44.15,118951.2903952744,24.856,24.9746,24.856,24.9294,118951.2904
2006-09-13 14:25:00,44.15,44.19,44.1,44.19,67555.1587871497,24.9294,24.952,24.9012,24.952,67555.1588
2006-09-13 14:30:00,44.18,44.22,44.13,44.19,42534.729606723886,24.9463,24.9689,24.9181,24.952,42534.7296
2006-09-13 14:35:00,44.19,44.19,44.12,44.15,75582.54648253632,24.952,24.952,24.9125,24.9294,75582.5465
2006-09-13 14:40:00,44.13,44.24,44.13,44.19,48164.3261723197,24.9181,24.9802,24.9181,24.952,48164.3262
2006-09-13 14:45:00,44.2,44.25,44.17,44.21,106336.82401680973,24.9576,24.9859,24.9407,24.9633,106336.824
2006-09-13 14:50:00,44.22,44.28,44.22,44.26,54627.9370439297,24.9689,25.0028,24.9689,24.9915,54627.937
2006-09-13 14:55:00,44.25,44.26,44.17,44.21,82671.66808365697,24.9859,24.9915,24.9407,24.9633,82671.6681
2006-09-13 15:00:00,44.22,44.24,44.14,44.14,98517.93989792666,24.9689,24.9802,24.9238,24.9238,98517.9399
2006-09-13 15:05:00,44.14,44.16,44.09,44.09,65157.3676573589,24.9238,24.9351,24.8955,24.8955,65157.3677
2006-09-13 15:10:00,44.1,44.1,44.03,44.04,58798.00857400067,24.9012,24.9012,24.8616,24.8673,58798.0086
2006-09-13 15:15:00,44.04,44.08,44.03,44.06,40762.44920644373,24.8673,24.8899,24.8616,24.8786,40762.4492
2006-09-13 15:20:00,44.06,44.1,44.06,44.06,54836.44062043325,24.8786,24.9012,24.8786,24.8786,54836.4406
2006-09-13 15:25:00,44.06,44.11,43.99,44.09,77876.08582407536,24.8786,24.9068,24.8391,24.8955,77876.0858
2006-09-13 15:30:00,44.09,44.1,44.03,44.08,89865.0414730294,24.8955,24.9012,24.8616,24.8899,89865.0415
2006-09-13 15:35:00,44.1,44.11,44.02,44.04,82775.91987190874,24.9012,24.9068,24.856,24.8673,82775.9199
2006-09-13 15:40:00,44.04,44.08,43.99,43.99,77250.57509456472,24.8673,24.8899,24.8391,24.8391,77250.5751
2006-09-13 15:45:00,44.01,44.09,43.99,44.09,101124.234604221,24.8504,24.8955,24.8391,24.8955,101124.2346
2006-09-13 15:50:00,44.1,44.13,44.08,44.09,103730.52931051535,24.9012,24.9181,24.8899,24.8955,103730.5293
2006-09-13 15:55:00,44.08,44.09,44.01,44.01,154396.89840087766,24.8899,24.8955,24.8504,24.8504,154396.8984
2006-09-14 09:30:00,44.31,44.36,44.29,44.29,164822.07722605506,25.0198,25.048,25.0085,25.0085,164822.0772
2006-09-14 09:35:00,44.29,44.46,44.22,44.46,180042.8383108141,25.0085,25.1044,24.9689,25.1044,180042.8383
2006-09-14 09:40:00,44.45,44.46,44.33,44.37,122287.34761933118,25.0988,25.1044,25.031,25.0536,122287.3476
2006-09-14 09:45:00,44.38,44.44,44.33,44.41,150748.08581206555,25.0593,25.0932,25.031,25.0762,150748.0858
2006-09-14 09:50:00,44.42,44.57,44.42,44.55,170451.6737916509,25.0819,25.1666,25.0819,25.1553,170451.6738
2006-09-14 09:55:00,44.54,44.59,44.48,44.56,170034.66663864377,25.1496,25.1779,25.1157,25.1609,170034.6666
2006-09-14 10:00:00,44.56,44.58,44.49,44.53,211005.61942159105,25.1609,25.1722,25.1214,25.144,211005.6194
2006-09-14 10:05:00,44.52,44.53,44.39,44.46,113113.19025317504,25.1383,25.144,25.0649,25.1044,113113.1903
2006-09-14 10:10:00,44.48,44.53,44.27,44.32,96849.91128589828,25.1157,25.144,24.9972,25.0254,96849.9113
2006-09-14 10:15:00,44.35,44.43,44.17,44.19,150956.5893885691,25.0423,25.0875,24.9407,24.952,150956.5894
2006-09-14 10:20:00,44.2,44.34,44.2,44.33,88509.76822575633,24.9576,25.0367,24.9576,25.031,88509.7682
2006-09-14 10:25:00,44.34,44.35,44.22,44.31,95598.88982687696,25.0367,25.0423,24.9689,25.0198,95598.8898
2006-09-14 10:30:00,44.31,44.33,44.12,44.13,225392.3662003359,25.0198,25.031,24.9125,24.9181,225392.3662
2006-09-14 10:35:00,44.11,44.11,43.97,44.03,137195.3533393349,24.9068,24.9068,24.8278,24.8616,137195.3533
2006-09-14 10:40:00,44.04,44.14,44.03,44.04,152624.6180005975,24.8673,24.9238,24.8616,24.8673,152624.618
2006-09-14 10:45:00,44.04,44.05,43.71,43.78,183483.14732312263,24.8673,24.8729,24.681,24.7205,183483.1473
2006-09-14 10:50:00,43.76,43.88,43.74,43.74,104564.54361652955,24.7092,24.777,24.6979,24.6979,104564.5436
2006-09-14 10:55:00,43.75,43.75,43.6,43.7,138029.3676453491,24.7035,24.7035,24.6188,24.6753,138029.3676
2006-09-14 11:00:00,43.71,43.77,43.64,43.69,103313.52215750828,24.681,24.7148,24.6414,24.6697,103313.5222
2006-09-14 11:05:00,43.69,43.74,43.64,43.69,86424.73246072084,24.6697,24.6979,24.6414,24.6697,86424.7325
2006-09-14 11:10:00,43.68,43.72,43.58,43.72,86841.73961372794,24.664,24.6866,24.6076,24.6866,86841.7396
2006-09-14 11:15:00,43.75,43.91,43.74,43.83,65782.87838686955,24.7035,24.7939,24.6979,24.7487,65782.8784
2006-09-14 11:20:00,43.83,43.85,43.79,43.8,74123.02144701149,24.7487,24.76,24.7261,24.7318,74123.0214
2006-09-14 11:25:00,43.8,43.87,43.72,43.74,117804.5207245049,24.7318,24.7713,24.6866,24.6979,117804.5207
2006-09-14 11:30:00,43.72,43.81,43.7,43.79,51083.37624336938,24.6866,24.7374,24.6753,24.7261,51083.3762
2006-09-14 11:35:00,43.78,43.83,43.72,43.8,71620.9785289689,24.7205,24.7487,24.6866,24.7318,71620.9785
2006-09-14 11:40:00,43.8,43.87,43.77,43.77,62134.06579805745,24.7318,24.7713,24.7148,24.7148,62134.0658
2006-09-14 11:45:00,43.77,43.77,43.54,43.54,74331.52502351503,24.7148,24.7148,24.585,24.585,74331.525
2006-09-14 11:50:00,43.53,43.64,43.5,43.63,77563.33045932003,24.5793,24.6414,24.5624,24.6358,77563.3305
2006-09-14 11:55:00,43.63,43.68,43.63,43.64,38468.90986490469,24.6358,24.664,24.6358,24.6414,38468.9099
2006-09-14 12:00:00,43.65,43.69,43.55,43.55,43055.98854798276,24.6471,24.6697,24.5906,24.5906,43055.9885
2006-09-14 12:05:00,43.56,43.71,43.51,43.7,72871.99998799019,24.5963,24.681,24.568,24.6753,72872.0
2006-09-14 12:10:00,43.7,43.74,43.63,43.67,48477.08153707502,24.6753,24.6979,24.6358,24.6584,48477.0815
2006-09-14 12:15:00,43.67,43.69,43.62,43.67,38885.917017911794,24.6584,24.6697,24.6301,24.6584,38885.917
2006-09-14 12:20:00,43.68,43.73,43.65,43.66,36905.13304112808,24.664,24.6923,24.6471,24.6527,36905.133
2006-09-14 12:25:00,43.66,43.75,43.65,43.66,30754.2775342734,24.6527,24.7035,24.6471,24.6527,30754.2775
2006-09-14 12:30:00,43.65,43.71,43.63,43.67,60570.28897428083,24.6471,24.681,24.6358,24.6584,60570.289
2006-09-14 12:35:00,43.67,43.67,43.62,43.63,30128.76680476276,24.6584,24.6584,24.6301,24.6358,30128.7668
2006-09-14 12:40:00,43.63,43.65,43.55,43.55,55878.95850295099,24.6358,24.6471,24.5906,24.5906,55878.9585
2006-09-14 12:45:00,43.56,43.58,43.43,43.57,92575.58796757551,24.5963,24.6076,24.5229,24.6019,92575.588
2006-09-14 12:50:00,43.58,43.58,43.4,43.43,70369.95706994762,24.6076,24.6076,24.5059,24.5229,70369.9571
2006-09-14 12:55:00,43.42,43.6,43.4,43.59,81420.64662463569,24.5172,24.6188,24.5059,24.6132,81420.6466
2006-09-14 13:00:00,43.59,43.62,43.46,43.62,97162.66665065358,24.6132,24.6301,24.5398,24.6301,97162.6667
2006-09-14 13:05:00,43.62,43.63,43.54,43.56,24186.414874411625,24.6301,24.6358,24.585,24.5963,24186.4149
2006-09-14 13:10:00,43.57,43.58,43.37,43.37,78814.35191834133,24.6019,24.6076,24.489,24.489,78814.3519
2006-09-14 13:15:00,43.38,43.43,43.37,43.39,53689.67094966373,24.4946,24.5229,24.489,24.5003,53689.6709
2006-09-14 13:20:00,43.38,43.41,43.28,43.34,93201.09869708616,24.4946,24.5116,24.4382,24.472,93201.0987
2006-09-14 13:25:00,43.37,43.37,43.26,43.31,115198.22601821054,24.489,24.489,24.4269,24.4551,115198.226
2006-09-14 13:30:00,43.3,43.37,43.18,43.26,94973.37909736633,24.4495,24.489,24.3817,24.4269,94973.3791
2006-09-14 13:35:00,43.24,43.25,42.97,42.98,220388.2803642508,24.4156,24.4212,24.2631,24.2688,220388.2804
2006-09-14 13:40:00,42.96,43.16,42.78,43.15,255833.888369854,24.2575,24.3704,24.1558,24.3648,255833.8884
2006-09-14 13:45:00,43.15,43.16,43.08,43.1,60883.04433903616,24.3648,24.3704,24.3252,24.3365,60883.0443
2006-09-14 13:50:00,43.11,43.11,42.92,42.95,60049.03003302196,24.3422,24.3422,24.2349,24.2518,60049.03
2006-09-14 13:55:00,42.95,43.05,42.94,43.02,59215.01572700777,24.2518,24.3083,24.2462,24.2914,59215.0157
2006-09-14 14:00:00,43.02,43.08,43.02,43.06,44411.26179525583,24.2914,24.3252,24.2914,24.3139,44411.2618
2006-09-14 14:05:00,43.06,43.14,43.04,43.12,50145.110149103406,24.3139,24.3591,24.3026,24.3478,50145.1101
2006-09-14 14:10:00,43.12,43.16,43.11,43.12,80378.12874211794,24.3478,24.3704,24.3422,24.3478,80378.1287
2006-09-14 14:15:00,43.12,43.12,43.0,43.01,76729.31615330584,24.3478,24.3478,24.2801,24.2857,76729.3162
2006-09-14 14:20:00,43.0,43.02,42.92,42.95,103209.2703692565,24.2801,24.2914,24.2349,24.2518,103209.2704
2006-09-14 14:25:00,42.96,43.0,42.94,42.96,77876.08582407536,24.2575,24.2801,24.2462,24.2575,77876.0858
2006-09-14 14:30:00,42.96,43.09,42.95,43.07,283043.60510356707,24.2575,24.3309,24.2518,24.3196,283043.6051
2006-09-14 14:35:00,43.06,43.07,42.86,42.96,128125.44776143054,24.3139,24.3196,24.201,24.2575,128125.4478
2006-09-14 14:40:00,42.96,42.96,42.75,42.83,137091.10155108312,24.2575,24.2575,24.1389,24.1841,137091.1016
2006-09-14 14:45:00,42.83,42.83,42.69,42.69,221743.5536115238,24.1841,24.1841,24.105,24.105,221743.5536
2006-09-14 14:50:00,42.69,42.78,42.65,42.71,140322.90698688812,24.105,24.1558,24.0824,24.1163,140322.907
2006-09-14 14:55:00,42.71,42.89,42.7,42.84,93826.6094265968,24.1163,24.2179,24.1107,24.1897,93826.6094
2006-09-14 15:00:00,42.84,42.88,42.71,42.71,93201.09869708616,24.1897,24.2123,24.1163,24.1163,93201.0987
2006-09-14 15:05:00,42.7,42.72,42.49,42.55,130731.7424677249,24.1107,24.122,23.9921,24.026,130731.7425
2006-09-14 15:10:00,42.56,42.63,42.49,42.62,143241.9570579378,24.0316,24.0711,23.9921,24.0655,143241.9571
2006-09-14 15:15:00,42.62,42.63,42.54,42.62,105085.80255778844,24.0655,24.0711,24.0203,24.0655,105085.8026
2006-09-14 15:20:00,42.62,42.66,42.57,42.64,102583.75963974584,24.0655,24.0881,24.0373,24.0768,102583.7596
2006-09-14 15:25:00,42.64,42.71,42.59,42.61,122183.0958310794,24.0768,24.1163,24.0485,24.0598,122183.0958
2006-09-14 15:30:00,42.61,42.7,42.6,42.67,124893.64232562554,24.0598,24.1107,24.0542,24.0937,124893.6423
2006-09-14 15:35:00,42.68,42.88,42.64,42.88,115302.47780646232,24.0994,24.2123,24.0768,24.2123,115302.4778
2006-09-14 15:40:00,42.86,42.88,42.69,42.73,179521.57936955523,24.201,24.2123,24.105,24.1276,179521.5794
2006-09-14 15:45:00,42.74,42.81,42.69,42.72,208712.080080052,24.1332,24.1728,24.105,24.122,208712.0801
2006-09-14 15:50:00,42.72,42.74,42.66,42.66,165134.8325908104,24.122,24.1332,24.0881,24.0881,165134.8326
2006-09-14 15:55:00,42.67,42.69,42.52,42.67,351120.02283197566,24.0937,24.105,24.009,24.0937,351120.0228
2006-09-15 09:30:00,42.67,42.73,42.49,42.56,761559.3131792108,24.0937,24.1276,23.9921,24.0316,761559.3132
2006-09-15 09:35:00,42.52,42.65,42.42,42.64,100290.2202982068,24.009,24.0824,23.9526,24.0768,100290.2203
2006-09-15 09:40:00,42.64,42.78,42.57,42.57,159400.9842369628,24.0768,24.1558,24.0373,24.0373,159400.9842
2006-09-15 09:45:00,42.57,42.58,42.34,42.45,139280.38910437038,24.0373,24.0429,23.9074,23.9695,139280.3891
2006-09-15 09:50:00,42.45,42.68,42.45,42.64,101124.234604221,23.9695,24.0994,23.9695,24.0768,101124.2346
2006-09-15 09:55:00,42.65,42.86,42.6,42.69,104981.55076953664,24.0824,24.201,24.0542,24.105,104981.5508
2006-09-15 10:00:00,42.69,42.69,42.55,42.68,139697.3962573775,24.105,24.105,24.026,24.0994,139697.3963
2006-09-15 10:05:00,42.65,42.69,42.43,42.43,84965.207425196,24.0824,24.105,23.9582,23.9582,84965.2074
2006-09-15 10:10:00,42.41,42.61,42.39,42.43,95286.13446212166,23.9469,24.0598,23.9356,23.9582,95286.1345
2006-09-15 10:15:00,42.42,42.55,42.24,42.26,122391.59940758297,23.9526,24.026,23.8509,23.8622,122391.5994
2006-09-15 10:20:00,42.26,42.4,42.22,42.37,125206.39769038088,23.8622,23.9413,23.8396,23.9243,125206.3977
2006-09-15 10:25:00,42.38,42.45,42.22,42.39,103834.78109876714,23.93,23.9695,23.8396,23.9356,103834.7811
2006-09-15 10:30:00,42.4,42.63,42.4,42.61,88092.76107274923,23.9413,24.0711,23.9413,24.0598,88092.7611
2006-09-15 10:35:00,42.62,42.66,42.55,42.65,87571.50213149036,24.0655,24.0881,24.026,24.0824,87571.5021
2006-09-15 10:40:00,42.62,42.69,42.54,42.64,81003.63947162859,24.0655,24.105,24.0203,24.0768,81003.6395
2006-09-15 10:45:00,42.65,42.71,42.59,42.6,65157.3676573589,24.0824,24.1163,24.0485,24.0542,65157.3677
2006-09-15 10:50:00,42.6,42.61,42.37,42.41,95494.6380386252,24.0542,24.0598,23.9243,23.9469,95494.638
2006-09-15 10:55:00,42.41,42.56,42.29,42.49,116762.00284198717,23.9469,24.0316,23.8792,23.9921,116762.0028
2006-09-15 11:00:00,42.4,42.57,42.4,42.54,112696.18310016795,23.9413,24.0373,23.9413,24.0203,112696.1831
2006-09-15 11:05:00,42.51,42.51,42.45,42.49,59527.77109176309,24.0034,24.0034,23.9695,23.9921,59527.7711
2006-09-15 11:10:00,42.49,42.69,42.49,42.67,75999.55363554342,23.9921,24.105,23.9921,24.0937,75999.5536
2006-09-15 11:15:00,42.66,42.76,42.62,42.69,50874.87266686583,24.0881,24.1445,24.0655,24.105,50874.8727
2006-09-15 11:20:00,42.69,42.69,42.64,42.68,35862.61515861034,24.105,24.105,24.0768,24.0994,35862.6152
2006-09-15 11:25:00,42.68,42.74,42.64,42.64,56504.46923246163,24.0994,24.1332,24.0768,24.0768,56504.4692
2006-09-15 11:30:00,42.63,42.67,42.6,42.67,76625.06436505406,24.0711,24.0937,24.0542,24.0937,76625.0644
2006-09-15 11:35:00,42.68,42.7,42.64,42.69,47330.31186630551,24.0994,24.1107,24.0768,24.105,47330.3119
2006-09-15 11:40:00,42.69,42.76,42.68,42.69,117700.26893625312,24.105,24.1445,24.0994,24.105,117700.2689
2006-09-15 11:45:00,42.69,42.71,42.65,42.69,131878.5121384944,24.105,24.1163,24.0824,24.105,131878.5121
2006-09-15 11:50:00,42.68,42.69,42.6,42.61,34715.84548784082,24.0994,24.105,24.0542,24.0598,34715.8455
2006-09-15 11:55:00,42.6,42.65,42.55,42.62,42430.477818472114,24.0542,24.0824,24.026,24.0655,42430.4778
2006-09-15 12:00:00,42.64,42.65,42.52,42.59,57129.97996197228,24.0768,24.0824,24.009,24.0485,57129.98
2006-09-15 12:05:00,42.59,42.6,42.54,42.55,45245.27610127002,24.0485,24.0542,24.0203,24.026,45245.2761
2006-09-15 12:10:00,42.55,42.62,42.55,42.61,38677.41344140824,24.026,24.0655,24.026,24.0598,38677.4134
2006-09-15 12:15:00,42.61,42.62,42.57,42.57,92679.8397558273,24.0598,24.0655,24.0373,24.0373,92679.8398
2006-09-15 12:20:00,42.55,42.59,42.53,42.55,47538.81544280905,24.026,24.0485,24.0147,24.026,47538.8154
2006-09-15 12:25:00,42.56,42.59,42.53,42.59,38468.90986490469,24.0316,24.0485,24.0147,24.0485,38468.9099
2006-09-15 12:30:00,42.58,42.59,42.47,42.54,47538.81544280905,24.0429,24.0485,23.9808,24.0203,47538.8154
2006-09-15 12:35:00,42.53,42.56,42.45,42.53,78084.5894005789,24.0147,24.0316,23.9695,24.0147,78084.5894
2006-09-15 12:40:00,42.51,42.53,42.44,42.49,109360.12587611118,24.0034,24.0147,23.9639,23.9921,109360.1259
2006-09-15 12:45:00,42.49,42.51,42.43,42.43,183378.89553487088,23.9921,24.0034,23.9582,23.9582,183378.8955
2006-09-15 12:50:00,42.43,42.45,42.32,42.44,67138.1516341426,23.9582,23.9695,23.8961,23.9639,67138.1516
2006-09-15 12:55:00,42.44,42.45,42.38,42.45,33047.81687581243,23.9639,23.9695,23.93,23.9695,33047.8169
2006-09-15 13:00:00,42.45,42.47,42.41,42.44,67242.40342239439,23.9695,23.9808,23.9469,23.9639,67242.4034
2006-09-15 13:05:00,42.45,42.49,42.43,42.49,158462.71814269683,23.9695,23.9921,23.9582,23.9921,158462.7181
2006-09-15 13:10:00,42.49,42.79,42.48,42.73,113217.44204142682,23.9921,24.1615,23.9864,24.1276,113217.442
2006-09-15 13:15:00,42.74,42.74,42.62,42.65,89135.27895526697,24.1332,24.1332,24.0655,24.0824,89135.279
2006-09-15 13:20:00,42.62,42.69,42.52,42.57,49936.60657259986,24.0655,24.105,24.009,24.0373,49936.6066
2006-09-15 13:25:00,42.58,42.62,42.44,42.45,57442.735326727605,24.0429,24.0655,23.9639,23.9695,57442.7353
2006-09-15 13:30:00,42.46,42.59,42.46,42.58,57546.987114979376,23.9751,24.0485,23.9751,24.0429,57546.9871
2006-09-15 13:35:00,42.58,42.62,42.55,42.61,43577.24748924163,24.0429,24.0655,24.026,24.0598,43577.2475
2006-09-15 13:40:00,42.61,42.69,42.49,42.5,74748.53217652213,24.0598,24.105,23.9921,23.9977,74748.5322
2006-09-15 13:45:00,42.51,42.54,42.44,42.53,57755.490691482926,24.0034,24.0203,23.9639,24.0147,57755.4907
2006-09-15 13:50:00,42.53,42.62,42.53,42.58,56712.97280896518,24.0147,24.0655,24.0147,24.0429,56712.9728
2006-09-15 13:55:00,42.59,42.61,42.58,42.6,41804.96708896147,24.0485,24.0598,24.0429,24.0542,41804.9671
2006-09-15 14:00:00,42.59,42.72,42.58,42.65,96120.14876813584,24.0485,24.122,24.0429,24.0824,96120.1488
2006-09-15 14:05:00,42.65,42.68,42.58,42.61,59006.51215050422,24.0824,24.0994,24.0429,24.0598,59006.5122
2006-09-15 14:10:00,42.6,42.63,42.53,42.55,59632.02288001486,24.0542,24.0711,24.0147,24.026,59632.0229
2006-09-15 14:15:00,42.55,42.59,42.49,42.58,36592.37767637276,24.026,24.0485,23.9921,24.0429,36592.3777
2006-09-15 14:20:00,42.57,42.59,42.51,42.52,54627.9370439297,24.0373,24.0485,24.0034,24.009,54627.937
2006-09-15 14:25:00,42.52,42.58,42.51,42.57,24603.42202741872,24.009,24.0429,24.0034,24.0373,24603.422
2006-09-15 14:30:00,42.56,42.57,42.53,42.55,83088.67523666407,24.0316,24.0373,24.0147,24.026,83088.6752
2006-09-15 14:35:00,42.54,42.57,42.51,42.55,71203.9713759618,24.0203,24.0373,24.0034,24.026,71203.9714
2006-09-15 14:40:00,42.55,42.58,42.51,42.52,93409.60227358971,24.026,24.0429,24.0034,24.009,93409.6023
2006-09-15 14:45:00,42.5,42.5,42.45,42.47,45870.78683078066,23.9977,23.9977,23.9695,23.9808,45870.7868
2006-09-15 14:50:00,42.47,42.6,42.47,42.54,61925.5622215539,23.9808,24.0542,23.9808,24.0203,61925.5622
2006-09-15 14:55:00,42.54,42.55,42.48,42.52,44515.5135835076,24.0203,24.026,23.9864,24.009,44515.5136
2006-09-15 15:00:00,42.53,42.53,42.46,42.49,36800.88125287631,24.0147,24.0147,23.9751,23.9921,36800.8813
2006-09-15 15:05:00,42.5,42.51,42.48,42.5,93826.6094265968,23.9977,24.0034,23.9864,23.9977,93826.6094
2006-09-15 15:10:00,42.5,42.5,42.46,42.47,63489.33904533051,23.9977,23.9977,23.9751,23.9808,63489.339
2006-09-15 15:15:00,42.48,42.49,42.41,42.41,75478.29469428454,23.9864,23.9921,23.9469,23.9469,75478.2947
2006-09-15 15:20:00,42.41,42.42,42.32,42.34,145222.74103472152,23.9469,23.9526,23.8961,23.9074,145222.741
2006-09-15 15:25:00,42.34,42.45,42.34,42.44,84652.45206044069,23.9074,23.9695,23.9074,23.9639,84652.4521
2006-09-15 15:30:00,42.45,42.45,42.31,42.33,99039.19883918553,23.9695,23.9695,23.8904,23.9017,99039.1988
2006-09-15 15:35:00,42.33,42.33,42.26,42.29,154188.3948243741,23.9017,23.9017,23.8622,23.8792,154188.3948
2006-09-15 15:40:00,42.3,42.33,42.22,42.3,151582.10011807975,23.8848,23.9017,23.8396,23.8848,151582.1001
2006-09-15 15:45:00,42.3,42.37,42.28,42.34,97266.91843890536,23.8848,23.9243,23.8735,23.9074,97266.9184
2006-09-15 15:50:00,42.33,42.34,42.3,42.33,103522.0257340118,23.9017,23.9074,23.8848,23.9017,103522.0257
2006-09-15 15:55:00,42.33,42.35,42.23,42.25,260525.2188411838,23.9017,23.913,23.8453,23.8566,260525.2188
2006-09-18 09:30:00,42.42,42.63,42.39,42.58,139176.1373161186,23.9526,24.0711,23.9356,24.0429,139176.1373
2006-09-18 09:35:00,42.63,42.85,42.49,42.81,166907.11299109054,24.0711,24.1954,23.9921,24.1728,166907.113
2006-09-18 09:40:00,42.82,42.99,42.8,42.94,102792.2632162494,24.1784,24.2744,24.1671,24.2462,102792.2632
2006-09-18 09:45:00,42.92,43.01,42.83,42.86,222056.3089762792,24.2349,24.2857,24.1841,24.201,222056.309
2006-09-18 09:50:00,42.84,43.0,42.82,42.96,50874.87266686583,24.1897,24.2801,24.1784,24.2575,50874.8727
2006-09-18 09:55:00,42.93,43.04,42.88,42.92,66408.38911638019,24.2405,24.3026,24.2123,24.2349,66408.3891
2006-09-18 10:00:00,42.94,42.99,42.87,42.95,93096.8469088344,24.2462,24.2744,24.2067,24.2518,93096.8469
2006-09-18 10:05:00,42.96,42.96,42.83,42.85,222786.0714940416,24.2575,24.2575,24.1841,24.1954,222786.0715
2006-09-18 10:10:00,42.84,42.91,42.76,42.78,67555.1587871497,24.1897,24.2292,24.1445,24.1558,67555.1588
2006-09-18 10:15:00,42.78,42.85,42.69,42.79,70369.95706994762,24.1558,24.1954,24.105,24.1615,70369.9571
2006-09-18 10:20:00,42.78,42.91,42.76,42.77,92679.8397558273,24.1558,24.2292,24.1445,24.1502,92679.8398
2006-09-18 10:25:00,42.77,42.77,42.61,42.69,76729.31615330584,24.1502,24.1502,24.0598,24.105,76729.3162
2006-09-18 10:30:00,42.68,42.87,42.65,42.84,76208.05721204697,24.0994,24.2067,24.0824,24.1897,76208.0572
2006-09-18 10:35:00,42.85,42.87,42.67,42.69,76625.06436505406,24.1954,24.2067,24.0937,24.105,76625.0644
2006-09-18 10:40:00,42.69,42.72,42.67,42.7,86841.73961372794,24.105,24.122,24.0937,24.1107,86841.7396
2006-09-18 10:45:00,42.71,42.84,42.7,42.84,71725.23031722067,24.1163,24.1897,24.1107,24.1897,71725.2303
2006-09-18 10:50:00,42.85,42.97,42.84,42.92,88718.27180225987,24.1954,24.2631,24.1897,24.2349,88718.2718
2006-09-18 10:55:00,42.9,42.98,42.9,42.97,108421.8597818452,24.2236,24.2688,24.2236,24.2631,108421.8598
2006-09-18 11:00:00,42.97,43.1,42.93,43.05,184838.4205703957,24.2631,24.3365,24.2405,24.3083,184838.4206
2006-09-18 11:05:00,43.06,43.16,42.98,43.15,110923.9026998878,24.3139,24.3704,24.2688,24.3648,110923.9027
2006-09-18 11:10:00,43.15,43.22,43.11,43.17,149601.31614129603,24.3648,24.4043,24.3422,24.376,149601.3161
2006-09-18 11:15:00,43.17,43.19,43.14,43.16,83609.93417792294,24.376,24.3873,24.3591,24.3704,83609.9342
2006-09-18 11:20:00,43.16,43.25,43.15,43.2,45766.53504252889,24.3704,24.4212,24.3648,24.393,45766.535
2006-09-18 11:25:00,43.2,43.32,43.17,43.3,81316.3948363839,24.393,24.4607,24.376,24.4495,81316.3948
2006-09-18 11:30:00,43.32,43.35,43.26,43.27,160652.0056959841,24.4607,24.4777,24.4269,24.4325,160652.0057
2006-09-18 11:35:00,43.27,43.38,43.25,43.31,53689.67094966373,24.4325,24.4946,24.4212,24.4551,53689.6709
2006-09-18 11:40:00,43.31,43.4,43.3,43.35,103730.52931051535,24.4551,24.5059,24.4495,24.4777,103730.5293
2006-09-18 11:45:00,43.36,43.39,43.32,43.34,143033.45348143426,24.4833,24.5003,24.4607,24.472,143033.4535
2006-09-18 11:50:00,43.34,43.4,43.24,43.28,90177.79683778471,24.472,24.5059,24.4156,24.4382,90177.7968
2006-09-18 11:55:00,43.28,43.38,43.27,43.34,66095.63375162486,24.4382,24.4946,24.4325,24.472,66095.6338
2006-09-18 12:00:00,43.34,43.38,43.31,43.35,175872.76678074314,24.472,24.4946,24.4551,24.4777,175872.7668
2006-09-18 12:05:00,43.36,43.37,43.27,43.28,118325.77966576377,24.4833,24.489,24.4325,24.4382,118325.7797
2006-09-18 12:10:00,43.27,43.36,43.25,43.31,205793.0300090024,24.4325,24.4833,24.4212,24.4551,205793.03
2006-09-18 12:15:00,43.3,43.4,43.3,43.39,123434.1172901007,24.4495,24.5059,24.4495,24.5003,123434.1173
2006-09-18 12:20:00,43.38,43.4,43.35,43.38,112383.42773541262,24.4946,24.5059,24.4777,24.4946,112383.4277
2006-09-18 12:25:00,43.38,43.47,43.36,43.43,98622.19168617844,24.4946,24.5454,24.4833,24.5229,98622.1917
2006-09-18 12:30:00,43.42,43.45,43.37,43.41,54627.9370439297,24.5172,24.5342,24.489,24.5116,54627.937
2006-09-18 12:35:00,43.41,43.44,43.37,43.44,85799.2217312102,24.5116,24.5285,24.489,24.5285,85799.2217
2006-09-18 12:40:00,43.43,43.53,43.41,43.52,137925.11585709732,24.5229,24.5793,24.5116,24.5737,137925.1159
2006-09-18 12:45:00,43.52,43.62,43.52,43.6,112174.92415890908,24.5737,24.6301,24.5737,24.6188,112174.9242
2006-09-18 12:50:00,43.61,43.68,43.6,43.65,256459.3990993646,24.6245,24.664,24.6188,24.6471,256459.3991
2006-09-18 12:55:00,43.66,43.74,43.63,43.74,144805.7338817144,24.6527,24.6979,24.6358,24.6979,144805.7339
2006-09-18 13:00:00,43.73,43.81,43.73,43.79,188278.72958270428,24.6923,24.7374,24.6923,24.7261,188278.7296
2006-09-18 13:05:00,43.78,43.86,43.77,43.78,210380.1086920804,24.7205,24.7657,24.7148,24.7205,210380.1087
2006-09-18 13:10:00,43.77,43.9,43.74,43.86,77876.08582407536,24.7148,24.7882,24.6979,24.7657,77876.0858
2006-09-18 13:15:00,43.84,43.96,43.84,43.94,139280.38910437038,24.7544,24.8221,24.7544,24.8108,139280.3891
2006-09-18 13:20:00,44.01,44.06,43.93,44.03,115302.47780646232,24.8504,24.8786,24.8052,24.8616,115302.4778
2006-09-18 13:25:00,44.03,44.05,43.91,44.01,123851.1244431078,24.8616,24.8729,24.7939,24.8504,123851.1244
2006-09-18 13:30:00,44.03,44.12,43.98,44.11,143867.46778744846,24.8616,24.9125,24.8334,24.9068,143867.4678
2006-09-18 13:35:00,44.1,44.23,44.1,44.12,167949.6308736083,24.9012,24.9746,24.9012,24.9125,167949.6309
2006-09-18 13:40:00,44.12,44.12,43.96,43.99,104877.29898128488,24.9125,24.9125,24.8221,24.8391,104877.299
2006-09-18 13:45:00,43.98,43.99,43.86,43.86,69118.93561092632,24.8334,24.8391,24.7657,24.7657,69118.9356
2006-09-18 13:50:00,43.86,43.96,43.78,43.79,84443.94848393713,24.7657,24.8221,24.7205,24.7261,84443.9485
2006-09-18 13:55:00,43.79,43.92,43.78,43.87,63489.33904533051,24.7261,24.7995,24.7205,24.7713,63489.339
2006-09-18 14:00:00,43.88,43.98,43.86,43.89,118430.03145401554,24.777,24.8334,24.7657,24.7826,118430.0315
2006-09-18 14:05:00,43.89,43.94,43.86,43.88,91741.57366156131,24.7826,24.8108,24.7657,24.777,91741.5737
2006-09-18 14:10:00,43.89,43.96,43.82,43.82,109255.8740878594,24.7826,24.8221,24.7431,24.7431,109255.8741
2006-09-18 14:15:00,43.83,43.91,43.79,43.85,129272.21743220004,24.7487,24.7939,24.7261,24.76,129272.2174
2006-09-18 14:20:00,43.84,43.89,43.74,43.89,83714.18596617471,24.7544,24.7826,24.6979,24.7826,83714.186
2006-09-18 14:25:00,43.89,43.93,43.84,43.84,75374.04290603277,24.7826,24.8052,24.7544,24.7544,75374.0429
2006-09-18 14:30:00,43.84,43.86,43.75,43.78,84756.70384869246,24.7544,24.7657,24.7035,24.7205,84756.7038
2006-09-18 14:35:00,43.78,43.83,43.73,43.74,82254.66093064987,24.7205,24.7487,24.6923,24.6979,82254.6609
2006-09-18 14:40:00,43.74,43.77,43.71,43.77,46287.79398378776,24.6979,24.7148,24.681,24.7148,46287.794
2006-09-18 14:45:00,43.77,43.87,43.77,43.8,63385.08725707874,24.7148,24.7713,24.7148,24.7318,63385.0873
2006-09-18 14:50:00,43.79,43.88,43.79,43.85,78710.10013008954,24.7261,24.777,24.7261,24.76,78710.1001
2006-09-18 14:55:00,43.85,43.89,43.64,43.74,138237.87122185263,24.76,24.7826,24.6414,24.6979,138237.8712
2006-09-18 15:00:00,43.74,43.8,43.7,43.8,96015.89697988408,24.6979,24.7318,24.6753,24.7318,96015.897
2006-09-18 15:05:00,43.79,43.79,43.7,43.75,51604.63518462825,24.7261,24.7261,24.6753,24.7035,51604.6352
2006-09-18 15:10:00,43.73,43.77,43.69,43.74,64948.86408085536,24.6923,24.7148,24.6697,24.6979,64948.8641
2006-09-18 15:15:00,43.74,43.75,43.7,43.72,38364.65807665292,24.6979,24.7035,24.6753,24.6866,38364.6581
2006-09-18 15:20:00,43.73,43.81,43.72,43.77,77980.33761232713,24.6923,24.7374,24.6866,24.7148,77980.3376
2006-09-18 15:25:00,43.78,43.85,43.77,43.84,45036.77252476647,24.7205,24.76,24.7148,24.7544,45036.7725
2006-09-18 15:30:00,43.83,43.85,43.68,43.79,108630.36335834875,24.7487,24.76,24.664,24.7261,108630.3634
2006-09-18 15:35:00,43.79,43.81,43.73,43.77,77042.07151806116,24.7261,24.7374,24.6923,24.7148,77042.0715
2006-09-18 15:40:00,43.79,43.85,43.76,43.82,82775.91987190874,24.7261,24.76,24.7092,24.7431,82775.9199
2006-09-18 15:45:00,43.83,43.96,43.81,43.96,125623.40484338797,24.7487,24.8221,24.7374,24.8221,125623.4048
2006-09-18 15:50:00,43.95,43.96,43.84,43.88,236547.30754327573,24.8165,24.8221,24.7544,24.777,236547.3075
2006-09-18 15:55:00,43.87,43.98,43.84,43.95,314527.6451556029,24.7713,24.8334,24.7544,24.8165,314527.6452
2006-09-19 09:30:00,43.93,44.03,43.81,43.84,181710.86692284248,24.8052,24.8616,24.7374,24.7544,181710.8669
2006-09-19 09:35:00,43.88,43.9,43.7,43.86,124476.63517261844,24.777,24.7882,24.6753,24.7657,124476.6352
2006-09-19 09:40:00,43.87,43.88,43.49,43.51,169826.16306214023,24.7713,24.777,24.5567,24.568,169826.1631
2006-09-19 09:45:00,43.52,43.77,43.52,43.74,100498.72387471035,24.5737,24.7148,24.5737,24.6979,100498.7239
2006-09-19 09:50:00,43.75,43.83,43.72,43.74,75374.04290603277,24.7035,24.7487,24.6866,24.6979,75374.0429
2006-09-19 09:55:00,43.79,43.87,43.69,43.84,230813.45918942816,24.7261,24.7713,24.6697,24.7544,230813.4592
2006-09-19 10:00:00,43.84,43.89,43.7,43.77,164092.31470829266,24.7544,24.7826,24.6753,24.7148,164092.3147
2006-09-19 10:05:00,43.79,43.9,43.77,43.79,91533.0700850578,24.7261,24.7882,24.7148,24.7261,91533.0701
2006-09-19 10:10:00,43.81,44.11,43.8,44.1,114676.96707695168,24.7374,24.9068,24.7318,24.9012,114676.9671
2006-09-19 10:15:00,44.1,44.17,43.99,44.01,162320.0343080125,24.9012,24.9407,24.8391,24.8504,162320.0343
2006-09-19 10:20:00,43.99,44.08,43.89,43.97,73080.50356449375,24.8391,24.8899,24.7826,24.8278,73080.5036
2006-09-19 10:25:00,43.96,43.96,43.85,43.91,65887.13017512132,24.8221,24.8221,24.76,24.7939,65887.1302
2006-09-19 10:30:00,43.91,43.93,43.87,43.87,83609.93417792294,24.7939,24.8052,24.7713,24.7713,83609.9342
2006-09-19 10:35:00,43.87,43.98,43.85,43.85,69431.69097568165,24.7713,24.8334,24.76,24.76,69431.691
2006-09-19 10:40:00,43.85,43.86,43.74,43.79,102062.50069848698,24.76,24.7657,24.6979,24.7261,102062.5007
2006-09-19 10:45:00,43.79,43.86,43.74,43.83,71203.9713759618,24.7261,24.7657,24.6979,24.7487,71203.9714
2006-09-19 10:50:00,43.83,43.89,43.74,43.76,105919.81686380264,24.7487,24.7826,24.6979,24.7092,105919.8169
2006-09-19 10:55:00,43.75,43.8,43.74,43.79,104251.78825177424,24.7035,24.7318,24.6979,24.7261,104251.7883
2006-09-19 11:00:00,43.78,43.94,43.77,43.89,102583.75963974584,24.7205,24.8108,24.7148,24.7826,102583.7596
2006-09-19 11:05:00,43.88,43.89,43.77,43.88,91637.32187330956,24.777,24.7826,24.7148,24.777,91637.3219
2006-09-19 11:10:00,43.88,43.96,43.77,43.81,92471.33617932376,24.777,24.8221,24.7148,24.7374,92471.3362
2006-09-19 11:15:00,43.8,43.82,43.71,43.8,77876.08582407536,24.7318,24.7431,24.681,24.7318,77876.0858
2006-09-19 11:20:00,43.8,43.8,43.41,43.43,123746.87265485602,24.7318,24.7318,24.5116,24.5229,123746.8727
2006-09-19 11:25:00,43.42,43.61,43.39,43.6,97058.4148624018,24.5172,24.6245,24.5003,24.6188,97058.4149
2006-09-19 11:30:00,43.59,43.61,43.54,43.59,163466.803978782,24.6132,24.6245,24.585,24.6132,163466.804
2006-09-19 11:35:00,43.6,43.6,43.46,43.49,137508.1087040902,24.6188,24.6188,24.5398,24.5567,137508.1087
2006-09-19 11:40:00,43.5,43.62,43.47,43.61,79335.6108596002,24.5624,24.6301,24.5454,24.6245,79335.6109
2006-09-19 11:45:00,43.6,43.75,43.59,43.74,78605.84834183777,24.6188,24.7035,24.6132,24.6979,78605.8483
2006-09-19 11:50:00,43.74,43.75,43.61,43.66,122704.35477233828,24.6979,24.7035,24.6245,24.6527,122704.3548
2006-09-19 11:55:00,43.66,43.69,43.57,43.67,72037.985681976,24.6527,24.6697,24.6019,24.6584,72037.9857
2006-09-19 12:00:00,43.67,43.71,43.64,43.68,102688.01142799764,24.6584,24.681,24.6414,24.664,102688.0114
2006-09-19 12:05:00,43.69,43.69,43.61,43.61,131565.7567737391,24.6697,24.6697,24.6245,24.6245,131565.7568
2006-09-19 12:10:00,43.61,43.63,43.58,43.58,78188.84118883067,24.6245,24.6358,24.6076,24.6076,78188.8412
2006-09-19 12:15:00,43.58,43.6,43.52,43.56,57442.735326727605,24.6076,24.6188,24.5737,24.5963,57442.7353
2006-09-19 12:20:00,43.55,43.56,43.48,43.48,61612.806856798576,24.5906,24.5963,24.5511,24.5511,61612.8069
2006-09-19 12:25:00,43.49,43.53,43.48,43.52,66721.14448113552,24.5567,24.5793,24.5511,24.5737,66721.1445
2006-09-19 12:30:00,43.51,43.59,43.5,43.55,79127.10728309664,24.568,24.6132,24.5624,24.5906,79127.1073
2006-09-19 12:35:00,43.55,43.59,43.51,43.51,108421.8597818452,24.5906,24.6132,24.568,24.568,108421.8598
2006-09-19 12:40:00,43.52,43.52,43.43,43.51,55357.69956169212,24.5737,24.5737,24.5229,24.568,55357.6996
2006-09-19 12:45:00,43.49,43.51,43.45,43.45,39407.175959170665,24.5567,24.568,24.5342,24.5342,39407.176
2006-09-19 12:50:00,43.45,43.53,43.42,43.42,100498.72387471035,24.5342,24.5793,24.5172,24.5172,100498.7239
2006-09-19 12:55:00,43.43,43.47,43.41,43.42,82567.4162954052,24.5229,24.5454,24.5116,24.5172,82567.4163
2006-09-19 13:00:00,43.42,43.44,43.37,43.37,80065.37337736262,24.5172,24.5285,24.489,24.489,80065.3734
2006-09-19 13:05:00,43.38,43.38,43.23,43.31,92262.8326028202,24.4946,24.4946,24.4099,24.4551,92262.8326
2006-09-19 13:10:00,43.32,43.34,43.2,43.22,51917.39054938357,24.4607,24.472,24.393,24.4043,51917.3905
2006-09-19 13:15:00,43.21,43.3,43.18,43.27,60361.78539777728,24.3986,24.4495,24.3817,24.4325,60361.7854
2006-09-19 13:20:00,43.26,43.3,43.21,43.24,54627.9370439297,24.4269,24.4495,24.3986,24.4156,54627.937
2006-09-19 13:25:00,43.24,43.36,43.22,43.33,58485.25320924535,24.4156,24.4833,24.4043,24.4664,58485.2532
2006-09-19 13:30:00,43.32,43.36,43.27,43.27,44619.76537175937,24.4607,24.4833,24.4325,24.4325,44619.7654
2006-09-19 13:35:00,43.28,43.3,43.19,43.19,81941.90556589456,24.4382,24.4495,24.3873,24.3873,81941.9056
2006-09-19 13:40:00,43.18,43.26,43.09,43.09,94347.86836785568,24.3817,24.4269,24.3309,24.3309,94347.8684
2006-09-19 13:45:00,43.08,43.19,43.03,43.18,64114.849774841154,24.3252,24.3873,24.297,24.3817,64114.8498
2006-09-19 13:50:00,43.2,43.2,43.03,43.12,56087.46207945454,24.393,24.393,24.297,24.3478,56087.4621
2006-09-19 13:55:00,43.13,43.19,43.07,43.16,60778.79255078438,24.3535,24.3873,24.3196,24.3704,60778.7926
2006-09-19 14:00:00,43.16,43.28,43.16,43.23,146682.26607024635,24.3704,24.4382,24.3704,24.4099,146682.2661
2006-09-19 14:05:00,43.24,43.25,43.16,43.19,60257.53360952551,24.4156,24.4212,24.3704,24.3873,60257.5336
2006-09-19 14:10:00,43.19,43.21,43.09,43.15,158358.46635444506,24.3873,24.3986,24.3309,24.3648,158358.4664
2006-09-19 14:15:00,43.15,43.15,43.05,43.09,44828.26894826292,24.3648,24.3648,24.3083,24.3309,44828.2689
2006-09-19 14:20:00,43.1,43.17,43.0,43.01,73393.25892924906,24.3365,24.376,24.2801,24.2857,73393.2589
2006-09-19 14:25:00,43.04,43.23,43.0,43.11,159817.99138996992,24.3026,24.4099,24.2801,24.3422,159817.9914
2006-09-19 14:30:00,43.11,43.23,43.11,43.23,65678.62659861778,24.3422,24.4099,24.3422,24.4099,65678.6266
2006-09-19 14:35:00,43.22,43.28,43.12,43.14,70369.95706994762,24.4043,24.4382,24.3478,24.3591,70369.9571
2006-09-19 14:40:00,43.14,43.22,43.09,43.17,126561.67093765392,24.3591,24.4043,24.3309,24.376,126561.6709
2006-09-19 14:45:00,43.17,43.26,43.14,43.15,92262.8326028202,24.376,24.4269,24.3591,24.3648,92262.8326
2006-09-19 14:50:00,43.15,43.23,43.11,43.19,87258.74676673504,24.3648,24.4099,24.3422,24.3873,87258.7468
2006-09-19 14:55:00,43.19,43.25,43.16,43.18,48894.08869008212,24.3873,24.4212,24.3704,24.3817,48894.0887
2006-09-19 15:00:00,43.17,43.26,43.17,43.22,87362.99855498681,24.376,24.4269,24.376,24.4043,87362.9986
2006-09-19 15:05:00,43.22,43.31,43.18,43.3,126978.67809066102,24.4043,24.4551,24.3817,24.4495,126978.6781
2006-09-19 15:10:00,43.29,43.33,43.22,43.26,194950.84403081785,24.4438,24.4664,24.4043,24.4269,194950.844
2006-09-19 15:15:00,43.3,43.34,43.21,43.33,135423.07293905475,24.4495,24.472,24.3986,24.4664,135423.0729
2006-09-19 15:20:00,43.33,43.43,43.28,43.36,128229.69954968232,24.4664,24.5229,24.4382,24.4833,128229.6995
2006-09-19 15:25:00,43.36,43.38,43.27,43.29,126665.9227259057,24.4833,24.4946,24.4325,24.4438,126665.9227
2006-09-19 15:30:00,43.29,43.42,43.28,43.42,149705.5679295478,24.4438,24.5172,24.4382,24.5172,149705.5679
2006-09-19 15:35:00,43.41,43.5,43.35,43.4,139801.64804562926,24.5116,24.5624,24.4777,24.5059,139801.648
2006-09-19 15:40:00,43.4,43.43,43.36,43.41,186506.4491824241,24.5059,24.5229,24.4833,24.5116,186506.4492
2006-09-19 15:45:00,43.42,43.45,43.26,43.27,137195.3533393349,24.5172,24.5342,24.4269,24.4325,137195.3533
2006-09-19 15:50:00,43.27,43.3,43.23,43.23,166802.86120283877,24.4325,24.4495,24.4099,24.4099,166802.8612
2006-09-19 15:55:00,43.24,43.28,43.21,43.26,210067.35332732508,24.4156,24.4382,24.3986,24.4269,210067.3533
2006-09-20 09:30:00,42.83,43.23,42.81,43.16,145535.49639947683,24.1841,24.4099,24.1728,24.3704,145535.4964
2006-09-20 09:35:00,43.19,43.19,42.83,42.95,120098.06006604392,24.3873,24.3873,24.1841,24.2518,120098.0601
2006-09-20 09:40:00,42.97,42.97,42.81,42.88,130627.49067947312,24.2631,24.2631,24.1728,24.2123,130627.4907
2006-09-20 09:45:00,42.88,43.22,42.88,43.16,142720.69811667892,24.2123,24.4043,24.2123,24.3704,142720.6981
2006-09-20 09:50:00,43.16,43.16,42.87,42.97,94139.36479135214,24.3704,24.3704,24.2067,24.2631,94139.3648
2006-09-20 09:55:00,42.95,43.13,42.88,43.0,72454.9928349831,24.2518,24.3535,24.2123,24.2801,72454.9928
2006-09-20 10:00:00,42.97,43.09,42.93,43.0,82567.4162954052,24.2631,24.3309,24.2405,24.2801,82567.4163
2006-09-20 10:05:00,42.99,43.16,42.98,43.14,117908.77251275668,24.2744,24.3704,24.2688,24.3591,117908.7725
2006-09-20 10:10:00,43.15,43.15,43.02,43.03,305770.49494245386,24.3648,24.3648,24.2914,24.297,305770.4949
2006-09-20 10:15:00,43.03,43.16,43.02,43.08,75686.7982707881,24.297,24.3704,24.2914,24.3252,75686.7983
2006-09-20 10:20:00,43.07,43.16,43.06,43.12,80273.87695386616,24.3196,24.3704,24.3139,24.3478,80273.877
2006-09-20 10:25:00,43.13,43.29,43.1,43.19,182023.62228759783,24.3535,24.4438,24.3365,24.3873,182023.6223
2006-09-20 10:30:00,43.19,43.36,43.05,43.18,205793.0300090024,24.3873,24.4833,24.3083,24.3817,205793.03
2006-09-20 10:35:00,43.18,43.24,43.07,43.16,175351.50783948426,24.3817,24.4156,24.3196,24.3704,175351.5078
2006-09-20 10:40:00,43.16,43.26,43.07,43.18,215905.45346942445,24.3704,24.4269,24.3196,24.3817,215905.4535
2006-09-20 10:45:00,43.18,43.26,43.14,43.25,80378.12874211794,24.3817,24.4269,24.3591,24.4212,80378.1287
2006-09-20 10:50:00,43.25,43.37,43.25,43.33,62342.569374561,24.4212,24.489,24.4212,24.4664,62342.5694
2006-09-20 10:55:00,43.33,43.36,43.16,43.19,132295.51929150152,24.4664,24.4833,24.3704,24.3873,132295.5193
2006-09-20 11:00:00,43.18,43.24,43.13,43.24,230500.70382467285,24.3817,24.4156,24.3535,24.4156,230500.7038
2006-09-20 11:05:00,43.23,43.27,43.11,43.13,182961.8883818638,24.4099,24.4325,24.3422,24.3535,182961.8884
2006-09-20 11:10:00,43.13,43.23,43.11,43.23,172953.71670969346,24.3535,24.4099,24.3422,24.4099,172953.7167
2006-09-20 11:15:00,43.23,43.24,43.16,43.17,214028.9212808925,24.4099,24.4156,24.3704,24.376,214028.9213
2006-09-20 11:20:00,43.18,43.22,43.15,43.21,83088.67523666407,24.3817,24.4043,24.3648,24.3986,83088.6752
2006-09-20 11:25:00,43.21,43.21,43.09,43.16,80065.37337736262,24.3986,24.3986,24.3309,24.3704,80065.3734
2006-09-20 11:30:00,43.16,43.21,43.14,43.19,53585.41916141196,24.3704,24.3986,24.3591,24.3873,53585.4192
2006-09-20 11:35:00,43.19,43.32,43.19,43.28,39302.92417091889,24.3873,24.4607,24.3873,24.4382,39302.9242
2006-09-20 11:40:00,43.29,43.3,43.19,43.27,40241.19026518486,24.4438,24.4495,24.3873,24.4325,40241.1903
2006-09-20 11:45:00,43.25,43.25,43.15,43.17,103417.77394576004,24.4212,24.4212,24.3648,24.376,103417.7739
2006-09-20 11:50:00,43.16,43.18,43.07,43.07,75061.28754127744,24.3704,24.3817,24.3196,24.3196,75061.2875
2006-09-20 11:55:00,43.07,43.08,42.94,43.0,57651.23890323116,24.3196,24.3252,24.2462,24.2801,57651.2389
2006-09-20 12:00:00,43.01,43.07,42.97,42.97,40970.95278294728,24.2857,24.3196,24.2631,24.2631,40970.9528
2006-09-20 12:05:00,42.97,43.2,42.96,43.17,43994.25464224873,24.2631,24.393,24.2575,24.376,43994.2546
2006-09-20 12:10:00,43.16,43.17,43.12,43.17,18869.573673571136,24.3704,24.376,24.3478,24.376,18869.5737
2006-09-20 12:15:00,43.17,43.17,43.08,43.08,42221.97424196856,24.376,24.376,24.3252,24.3252,42221.9742
2006-09-20 12:20:00,43.08,43.16,43.02,43.16,37113.63661763163,24.3252,24.3704,24.2914,24.3704,37113.6366
2006-09-20 12:25:00,43.15,43.23,43.15,43.21,14386.746778744844,24.3648,24.4099,24.3648,24.3986,14386.7468
2006-09-20 12:30:00,43.19,43.23,43.16,43.17,36800.88125287631,24.3873,24.4099,24.3704,24.376,36800.8813
2006-09-20 12:35:00,43.16,43.2,43.11,43.11,38051.9027118976,24.3704,24.393,24.3422,24.3422,38051.9027
2006-09-20 12:40:00,43.11,43.16,43.09,43.09,26792.709580705978,24.3422,24.3704,24.3309,24.3309,26792.7096
2006-09-20 12:45:00,43.08,43.25,43.03,43.25,65782.87838686955,24.3252,24.4212,24.297,24.4212,65782.8784
2006-09-20 12:50:00,43.24,43.39,43.18,43.39,72559.24462323487,24.4156,24.5003,24.3817,24.5003,72559.2446
2006-09-20 12:55:00,43.39,43.49,43.36,43.39,68806.180246171,24.5003,24.5567,24.4833,24.5003,68806.1802
2006-09-20 13:00:00,43.38,43.43,43.32,43.4,50979.124455117606,24.4946,24.5229,24.4607,24.5059,50979.1245
2006-09-20 13:05:00,43.42,43.47,43.28,43.29,43681.49927749341,24.5172,24.5454,24.4382,24.4438,43681.4993
2006-09-20 13:10:00,43.29,43.48,43.29,43.43,54732.18883218148,24.4438,24.5511,24.4438,24.5229,54732.1888
2006-09-20 13:15:00,43.43,43.43,43.3,43.4,47434.56365455728,24.5229,24.5229,24.4495,24.5059,47434.5637
2006-09-20 13:20:00,43.39,43.41,43.25,43.25,65887.13017512132,24.5003,24.5116,24.4212,24.4212,65887.1302
2006-09-20 13:25:00,43.25,43.29,43.24,43.24,56400.21744420986,24.4212,24.4438,24.4156,24.4156,56400.2174
2006-09-20 13:30:00,43.24,43.34,43.19,43.27,73289.00714099729,24.4156,24.472,24.3873,24.4325,73289.0071
2006-09-20 13:35:00,43.28,43.34,43.22,43.32,56712.97280896518,24.4382,24.472,24.4043,24.4607,56712.9728
2006-09-20 13:40:00,43.32,43.4,43.24,43.25,105815.56507555084,24.4607,24.5059,24.4156,24.4212,105815.5651
2006-09-20 13:45:00,43.26,43.3,43.25,43.27,44515.5135835076,24.4269,24.4495,24.4212,24.4325,44515.5136
2006-09-20 13:50:00,43.26,43.31,43.2,43.31,46287.79398378776,24.4269,24.4551,24.393,24.4551,46287.794
2006-09-20 13:55:00,43.31,43.37,43.28,43.35,51813.1387611318,24.4551,24.489,24.4382,24.4777,51813.1388
2006-09-20 14:00:00,43.34,43.4,43.31,43.39,63176.58368057519,24.472,24.5059,24.4551,24.5003,63176.5837
2006-09-20 14:05:00,43.38,43.4,43.36,43.36,121557.58510156877,24.4946,24.5059,24.4833,24.4833,121557.5851
2006-09-20 14:10:00,43.33,43.35,43.15,43.21,79335.6108596002,24.4664,24.4777,24.3648,24.3986,79335.6109
2006-09-20 14:15:00,43.2,43.34,43.11,43.13,99143.4506274373,24.393,24.472,24.3422,24.3535,99143.4506
2006-09-20 14:20:00,43.15,43.23,43.07,43.12,86007.72530771374,24.3648,24.4099,24.3196,24.3478,86007.7253
2006-09-20 14:25:00,43.12,43.15,43.05,43.12,187653.21885319363,24.3478,24.3648,24.3083,24.3478,187653.2189
2006-09-20 14:30:00,43.11,43.12,43.02,43.1,167011.36477934232,24.3422,24.3478,24.2914,24.3365,167011.3648
2006-09-20 14:35:00,43.11,43.15,42.99,42.99,142303.69096367183,24.3422,24.3648,24.2744,24.2744,142303.691
2006-09-20 14:40:00,43.0,43.0,42.83,42.84,91324.56650855424,24.2801,24.2801,24.1841,24.1897,91324.5665
2006-09-20 14:45:00,42.84,42.9,42.79,42.85,165343.33616731394,24.1897,24.2236,24.1615,24.1954,165343.3362
2006-09-20 14:50:00,42.87,42.87,42.69,42.71,105502.80971079553,24.2067,24.2067,24.105,24.1163,105502.8097
2006-09-20 14:55:00,42.71,42.75,42.68,42.75,139176.1373161186,24.1163,24.1389,24.0994,24.1389,139176.1373
2006-09-20 15:00:00,42.76,42.92,42.76,42.91,85590.71815470664,24.1445,24.2349,24.1445,24.2292,85590.7182
2006-09-20 15:05:00,42.91,42.91,42.77,42.85,102375.2560632423,24.2292,24.2292,24.1502,24.1954,102375.2561
2006-09-20 15:10:00,42.84,42.87,42.75,42.77,80899.38768337682,24.1897,24.2067,24.1389,24.1502,80899.3877
2006-09-20 15:15:00,42.78,42.81,42.68,42.68,84235.44490743359,24.1558,24.1728,24.0994,24.0994,84235.4449
2006-09-20 15:20:00,42.67,42.67,42.6,42.62,148558.7982587783,24.0937,24.0937,24.0542,24.0655,148558.7983
2006-09-20 15:25:00,42.62,42.67,42.56,42.62,89239.53074351874,24.0655,24.0937,24.0316,24.0655,89239.5307
2006-09-20 15:30:00,42.62,42.65,42.58,42.65,85799.2217312102,24.0655,24.0824,24.0429,24.0824,85799.2217
2006-09-20 15:35:00,42.65,42.72,42.64,42.69,120202.3118542957,24.0824,24.122,24.0768,24.105,120202.3119
2006-09-20 15:40:00,42.69,42.69,42.59,42.59,114989.72244170698,24.105,24.105,24.0485,24.0485,114989.7224
2006-09-20 15:45:00,42.59,42.67,42.57,42.64,178270.55791053394,24.0485,24.0937,24.0373,24.0768,178270.5579
2006-09-20 15:50:00,42.61,42.63,42.52,42.59,191302.0314420057,24.0598,24.0711,24.009,24.0485,191302.0314
2006-09-20 15:55:00,42.59,42.65,42.53,42.64,166698.609414587,24.0485,24.0824,24.0147,24.0768,166698.6094
2006-09-21 09:30:00,42.59,42.78,42.57,42.75,147203.52501150523,24.0485,24.1558,24.0373,24.1389,147203.525
2006-09-21 09:35:00,42.75,43.04,42.75,42.93,75686.7982707881,24.1389,24.3026,24.1389,24.2405,75686.7983
2006-09-21 09:40:00,42.93,43.08,42.9,43.0,76312.30900029874,24.2405,24.3252,24.2236,24.2801,76312.309
2006-09-21 09:45:00,43.0,43.01,42.87,42.96,65887.13017512132,24.2801,24.2857,24.2067,24.2575,65887.1302
2006-09-21 09:50:00,42.99,43.07,42.94,43.03,55253.44777344035,24.2744,24.3196,24.2462,24.297,55253.4478
2006-09-21 09:55:00,43.0,43.06,42.92,42.97,51708.88697288002,24.2801,24.3139,24.2349,24.2631,51708.887
2006-09-21 10:00:00,42.96,43.05,42.88,43.03,60153.28182127373,24.2575,24.3083,24.2123,24.297,60153.2818
2006-09-21 10:05:00,43.04,43.14,43.0,43.08,54940.69240868503,24.3026,24.3591,24.2801,24.3252,54940.6924
2006-09-21 10:10:00,43.07,43.09,42.96,43.05,72246.48925847955,24.3196,24.3309,24.2575,24.3083,72246.4893
2006-09-21 10:15:00,43.05,43.05,42.91,42.94,67138.1516341426,24.3083,24.3083,24.2292,24.2462,67138.1516
2006-09-21 10:20:00,42.95,43.07,42.94,43.07,54940.69240868503,24.2518,24.3196,24.2462,24.3196,54940.6924
2006-09-21 10:25:00,43.07,43.12,43.02,43.02,91533.0700850578,24.3196,24.3478,24.2914,24.2914,91533.0701
2006-09-21 10:30:00,43.05,43.31,43.0,43.28,101749.74533373164,24.3083,24.4551,24.2801,24.4382,101749.7453
2006-09-21 10:35:00,43.28,43.43,43.28,43.3,74331.52502351503,24.4382,24.5229,24.4382,24.4495,74331.525
2006-09-21 10:40:00,43.31,43.31,43.19,43.3,86320.48067246907,24.4551,24.4551,24.3873,24.4495,86320.4807
2006-09-21 10:45:00,43.3,43.43,43.29,43.41,81003.63947162859,24.4495,24.5229,24.4438,24.5116,81003.6395
2006-09-21 10:50:00,43.41,43.42,43.31,43.37,93305.35048533794,24.5116,24.5172,24.4551,24.489,93305.3505
2006-09-21 10:55:00,43.38,43.41,43.33,43.36,44411.26179525583,24.4946,24.5116,24.4664,24.4833,44411.2618
2006-09-21 11:00:00,43.37,43.49,43.34,43.44,72246.48925847955,24.489,24.5567,24.472,24.5285,72246.4893
2006-09-21 11:05:00,43.44,43.59,43.44,43.52,52230.14591413889,24.5285,24.6132,24.5285,24.5737,52230.1459
2006-09-21 11:10:00,43.52,43.55,43.42,43.53,57129.97996197228,24.5737,24.5906,24.5172,24.5793,57129.98
2006-09-21 11:15:00,43.51,43.52,43.46,43.48,39094.42059441534,24.568,24.5737,24.5398,24.5511,39094.4206
2006-09-21 11:20:00,43.47,43.47,43.38,43.46,51708.88697288002,24.5454,24.5454,24.4946,24.5398,51708.887
2006-09-21 11:25:00,43.46,43.54,43.44,43.47,34403.0901230855,24.5398,24.585,24.5285,24.5454,34403.0901
2006-09-21 11:30:00,43.5,43.51,43.35,43.37,80273.87695386616,24.5624,24.568,24.4777,24.489,80273.877
2006-09-21 11:35:00,43.36,43.39,43.26,43.39,51291.87981987293,24.4833,24.5003,24.4269,24.5003,51291.8798
2006-09-21 11:40:00,43.39,43.46,43.39,43.41,27418.220310216624,24.5003,24.5398,24.5003,24.5116,27418.2203
2006-09-21 11:45:00,43.42,43.45,43.34,43.35,107066.58653457214,24.5172,24.5342,24.472,24.4777,107066.5865
2006-09-21 11:50:00,43.37,43.46,43.36,43.39,62655.32473931632,24.489,24.5398,24.4833,24.5003,62655.3247
2006-09-21 11:55:00,43.39,43.44,43.38,43.41,72037.985681976,24.5003,24.5285,24.4946,24.5116,72037.9857
2006-09-21 12:00:00,43.42,43.42,43.26,43.39,104147.53646352248,24.5172,24.5172,24.4269,24.5003,104147.5365
2006-09-21 12:05:00,43.39,43.45,43.34,43.39,78814.35191834133,24.5003,24.5342,24.472,24.5003,78814.3519
2006-09-21 12:10:00,43.39,43.41,43.32,43.33,70578.46064645116,24.5003,24.5116,24.4607,24.4664,70578.4606
2006-09-21 12:15:00,43.32,43.49,43.32,43.44,87675.75391974213,24.4607,24.5567,24.4607,24.5285,87675.7539
2006-09-21 12:20:00,43.42,43.44,43.26,43.26,46913.30471329841,24.5172,24.5285,24.4269,24.4269,46913.3047
2006-09-21 12:25:00,43.26,43.37,43.26,43.37,34298.83833483372,24.4269,24.489,24.4269,24.489,34298.8383
2006-09-21 12:30:00,43.36,43.39,43.29,43.31,28773.493557489688,24.4833,24.5003,24.4438,24.4551,28773.4936
2006-09-21 12:35:00,43.31,43.44,43.31,43.42,84026.94133093003,24.4551,24.5285,24.4551,24.5172,84026.9413
2006-09-21 12:40:00,43.42,43.43,43.37,43.39,99560.4577804444,24.5172,24.5229,24.489,24.5003,99560.4578
2006-09-21 12:45:00,43.39,43.47,43.39,43.47,67659.41057540147,24.5003,24.5454,24.5003,24.5454,67659.4106
2006-09-21 12:50:00,43.48,43.5,43.41,43.42,76729.31615330584,24.5511,24.5624,24.5116,24.5172,76729.3162
2006-09-21 12:55:00,43.43,43.46,43.38,43.4,67659.41057540147,24.5229,24.5398,24.4946,24.5059,67659.4106
2006-09-21 13:00:00,43.4,43.44,43.36,43.42,115198.22601821054,24.5059,24.5285,24.4833,24.5172,115198.226
2006-09-21 13:05:00,43.42,43.45,43.37,43.43,67972.1659401568,24.5172,24.5342,24.489,24.5229,67972.1659
2006-09-21 13:10:00,43.43,43.45,43.37,43.38,33881.83118182663,24.5229,24.5342,24.489,24.4946,33881.8312
2006-09-21 13:15:00,43.39,43.4,43.3,43.37,31588.291840287595,24.5003,24.5059,24.4495,24.489,31588.2918
2006-09-21 13:20:00,43.37,43.45,43.37,43.42,42326.22603022034,24.489,24.5342,24.489,24.5172,42326.226
2006-09-21 13:25:00,43.42,43.5,43.41,43.48,66929.64805763906,24.5172,24.5624,24.5116,24.5511,66929.6481
2006-09-21 13:30:00,43.48,43.48,43.4,43.4,47017.55650155018,24.5511,24.5511,24.5059,24.5059,47017.5565
2006-09-21 13:35:00,43.4,43.41,43.38,43.39,24394.91845091517,24.5059,24.5116,24.4946,24.5003,24394.9185
2006-09-21 13:40:00,43.39,43.41,43.34,43.4,111862.16879415375,24.5003,24.5116,24.472,24.5059,111862.1688
2006-09-21 13:45:00,43.39,43.42,43.36,43.42,76520.81257680229,24.5003,24.5172,24.4833,24.5172,76520.8126
2006-09-21 13:50:00,43.41,43.42,43.38,43.41,51708.88697288002,24.5116,24.5172,24.4946,24.5116,51708.887
2006-09-21 13:55:00,43.4,43.44,43.38,43.44,92367.08439107196,24.5059,24.5285,24.4946,24.5285,92367.0844
2006-09-21 14:00:00,43.43,43.54,43.43,43.53,53585.41916141196,24.5229,24.585,24.5229,24.5793,53585.4192
2006-09-21 14:05:00,43.53,43.72,43.49,43.67,86841.73961372794,24.5793,24.6866,24.5567,24.6584,86841.7396
2006-09-21 14:10:00,43.69,43.7,43.62,43.65,67242.40342239439,24.6697,24.6753,24.6301,24.6471,67242.4034
2006-09-21 14:15:00,43.65,43.72,43.6,43.68,83922.68954267826,24.6471,24.6866,24.6188,24.664,83922.6895
2006-09-21 14:20:00,43.68,43.75,43.55,43.56,74435.7768117668,24.664,24.7035,24.5906,24.5963,74435.7768
2006-09-21 14:25:00,43.54,43.64,43.54,43.56,47747.3190193126,24.585,24.6414,24.585,24.5963,47747.319
2006-09-21 14:30:00,43.57,43.72,43.52,43.67,66199.88553987665,24.6019,24.6866,24.5737,24.6584,66199.8855
2006-09-21 14:35:00,43.69,43.73,43.66,43.71,58902.26036225245,24.6697,24.6923,24.6527,24.681,58902.2604
2006-09-21 14:40:00,43.71,43.71,43.62,43.67,71620.9785289689,24.681,24.681,24.6301,24.6584,71620.9785
2006-09-21 14:45:00,43.68,43.81,43.66,43.8,71308.22316421357,24.664,24.7374,24.6527,24.7318,71308.2232
2006-09-21 14:50:00,43.79,43.81,43.75,43.79,89448.0343200223,24.7261,24.7374,24.7035,24.7261,89448.0343
2006-09-21 14:55:00,43.79,43.8,43.71,43.73,80065.37337736262,24.7261,24.7318,24.681,24.6923,80065.3734
2006-09-21 15:00:00,43.72,43.81,43.72,43.79,126770.17451415748,24.6866,24.7374,24.6866,24.7261,126770.1745
2006-09-21 15:05:00,43.79,43.81,43.7,43.76,62655.32473931632,24.7261,24.7374,24.6753,24.7092,62655.3247
2006-09-21 15:10:00,43.76,43.77,43.51,43.52,72037.985681976,24.7092,24.7148,24.568,24.5737,72037.9857
2006-09-21 15:15:00,43.52,43.63,43.46,43.49,55878.95850295099,24.5737,24.6358,24.5398,24.5567,55878.9585
2006-09-21 15:20:00,43.49,43.63,43.48,43.6,82984.4234484123,24.5567,24.6358,24.5511,24.6188,82984.4234
2006-09-21 15:25:00,43.61,43.63,43.52,43.57,90594.8039907918,24.6245,24.6358,24.5737,24.6019,90594.804
2006-09-21 15:30:00,43.57,43.68,43.55,43.65,99560.4577804444,24.6019,24.664,24.5906,24.6471,99560.4578
2006-09-21 15:35:00,43.65,43.67,43.57,43.58,96745.6594976465,24.6471,24.6584,24.6019,24.6076,96745.6595
2006-09-21 15:40:00,43.59,43.64,43.51,43.62,121557.58510156877,24.6132,24.6414,24.568,24.6301,121557.5851
2006-09-21 15:45:00,43.62,43.64,43.45,43.51,186923.4563354312,24.6301,24.6414,24.5342,24.568,186923.4563
2006-09-21 15:50:00,43.5,43.65,43.5,43.63,176081.27035724669,24.5624,24.6471,24.5624,24.6358,176081.2704
2006-09-21 15:55:00,43.63,43.63,43.56,43.59,222681.81970578976,24.6358,24.6358,24.5963,24.6132,222681.8197
2006-09-22 09:30:00,43.71,43.92,43.71,43.75,112591.93131191618,24.681,24.7995,24.681,24.7035,112591.9313
2006-09-22 09:35:00,43.69,43.82,43.31,43.4,121036.3261603099,24.6697,24.7431,24.4551,24.5059,121036.3262
2006-09-22 09:40:00,43.4,43.5,43.23,43.5,101332.73818072455,24.5059,24.5624,24.4099,24.5624,101332.7382
2006-09-22 09:45:00,43.49,43.59,43.39,43.5,79752.61801260729,24.5567,24.6132,24.5003,24.5624,79752.618
2006-09-22 09:50:00,43.51,43.51,43.34,43.43,51917.39054938357,24.568,24.568,24.472,24.5229,51917.3905
2006-09-22 09:55:00,43.44,43.56,43.37,43.55,60570.28897428083,24.5285,24.5963,24.489,24.5906,60570.289
2006-09-22 10:00:00,43.56,43.59,43.39,43.41,114781.21886520344,24.5963,24.6132,24.5003,24.5116,114781.2189
2006-09-22 10:05:00,43.45,43.46,43.29,43.37,85382.2145782031,24.5342,24.5398,24.4438,24.489,85382.2146
2006-09-22 10:10:00,43.37,43.5,43.37,43.45,112696.18310016795,24.489,24.5624,24.489,24.5342,112696.1831
2006-09-22 10:15:00,43.42,43.42,43.16,43.16,173057.96849794523,24.5172,24.5172,24.3704,24.3704,173057.9685
2006-09-22 10:20:00,43.15,43.29,43.12,43.26,184108.6580526333,24.3648,24.4438,24.3478,24.4269,184108.6581
2006-09-22 10:25:00,43.27,43.34,43.26,43.33,100602.97566296214,24.4325,24.472,24.4269,24.4664,100602.9757
2006-09-22 10:30:00,43.32,43.45,43.26,43.26,119993.80827779217,24.4607,24.5342,24.4269,24.4269,119993.8083
2006-09-22 10:35:00,43.27,43.31,43.15,43.2,257606.16877013413,24.4325,24.4551,24.3648,24.393,257606.1688
2006-09-22 10:40:00,43.18,43.23,43.07,43.21,133859.29611527812,24.3817,24.4099,24.3196,24.3986,133859.2961
2006-09-22 10:45:00,43.21,43.29,43.21,43.26,93930.86121484858,24.3986,24.4438,24.3986,24.4269,93930.8612
2006-09-22 10:50:00,43.26,43.27,43.11,43.22,85694.96994295843,24.4269,24.4325,24.3422,24.4043,85694.9699
2006-09-22 10:55:00,43.2,43.21,43.13,43.16,76729.31615330584,24.393,24.3986,24.3535,24.3704,76729.3162
2006-09-22 11:00:00,43.16,43.28,43.16,43.28,102688.01142799764,24.3704,24.4382,24.3704,24.4382,102688.0114
2006-09-22 11:05:00,43.26,43.33,43.25,43.29,74644.28038827036,24.4269,24.4664,24.4212,24.4438,74644.2804
2006-09-22 11:10:00,43.29,43.38,43.14,43.16,112591.93131191618,24.4438,24.4946,24.3591,24.3704,112591.9313
2006-09-22 11:15:00,43.16,43.3,43.16,43.24,118325.77966576377,24.3704,24.4495,24.3704,24.4156,118325.7797
2006-09-22 11:20:00,43.24,43.3,43.2,43.21,94035.11300310036,24.4156,24.4495,24.393,24.3986,94035.113
2006-09-22 11:25:00,43.21,43.21,43.13,43.13,91533.0700850578,24.3986,24.3986,24.3535,24.3535,91533.0701
2006-09-22 11:30:00,43.13,43.24,43.13,43.18,50562.117302110506,24.3535,24.4156,24.3535,24.3817,50562.1173
2006-09-22 11:35:00,43.18,43.19,43.14,43.18,62342.569374561,24.3817,24.3873,24.3591,24.3817,62342.5694
2006-09-22 11:40:00,43.17,43.19,43.12,43.16,47226.06007805373,24.376,24.3873,24.3478,24.3704,47226.0601
2006-09-22 11:45:00,43.16,43.21,43.13,43.2,46600.549348543085,24.3704,24.3986,24.3535,24.393,46600.5493
2006-09-22 11:50:00,43.2,43.29,43.17,43.28,61508.5550685468,24.393,24.4438,24.376,24.4382,61508.5551
2006-09-22 11:55:00,43.28,43.31,43.22,43.29,51396.1316081247,24.4382,24.4551,24.4043,24.4438,51396.1316
2006-09-22 12:00:00,43.29,43.29,43.2,43.23,68284.92130491213,24.4438,24.4438,24.393,24.4099,68284.9213
2006-09-22 12:05:00,43.24,43.24,43.21,43.23,47747.3190193126,24.4156,24.4156,24.3986,24.4099,47747.319
2006-09-22 12:10:00,43.21,43.3,43.21,43.26,49102.59226658566,24.3986,24.4495,24.3986,24.4269,49102.5923
2006-09-22 12:15:00,43.26,43.3,43.19,43.28,46704.80113679486,24.4269,24.4495,24.3873,24.4382,46704.8011
2006-09-22 12:20:00,43.25,43.33,43.23,43.33,38051.9027118976,24.4212,24.4664,24.4099,24.4664,38051.9027
2006-09-22 12:25:00,43.34,43.36,43.26,43.34,59632.02288001486,24.472,24.4833,24.4269,24.472,59632.0229
2006-09-22 12:30:00,43.31,43.38,43.28,43.35,47747.3190193126,24.4551,24.4946,24.4382,24.4777,47747.319
2006-09-22 12:35:00,43.35,43.45,43.34,43.45,49206.84405483744,24.4777,24.5342,24.472,24.5342,49206.8441
2006-09-22 12:40:00,43.44,43.45,43.39,43.39,48477.08153707502,24.5285,24.5342,24.5003,24.5003,48477.0815
2006-09-22 12:45:00,43.39,43.43,43.37,43.43,45870.78683078066,24.5003,24.5229,24.489,24.5229,45870.7868
2006-09-22 12:50:00,43.43,43.63,43.43,43.63,57859.74247973471,24.5229,24.6358,24.5229,24.6358,57859.7425
2006-09-22 12:55:00,43.63,43.63,43.53,43.53,62863.82831581987,24.6358,24.6358,24.5793,24.5793,62863.8283
2006-09-22 13:00:00,43.53,43.59,43.47,43.59,99351.95420394086,24.5793,24.6132,24.5454,24.6132,99351.9542
2006-09-22 13:05:00,43.59,43.66,43.45,43.55,75478.29469428454,24.6132,24.6527,24.5342,24.5906,75478.2947
2006-09-22 13:10:00,43.54,43.63,43.49,43.58,102062.50069848698,24.585,24.6358,24.5567,24.6076,102062.5007
2006-09-22 13:15:00,43.58,43.61,43.54,43.54,64740.36050435181,24.6076,24.6245,24.585,24.585,64740.3605
2006-09-22 13:20:00,43.55,43.61,43.48,43.48,59632.02288001486,24.5906,24.6245,24.5511,24.5511,59632.0229
2006-09-22 13:25:00,43.48,43.5,43.44,43.46,41075.20457119905,24.5511,24.5624,24.5285,24.5398,41075.2046
2006-09-22 13:30:00,43.45,43.48,43.39,43.45,59632.02288001486,24.5342,24.5511,24.5003,24.5342,59632.0229
2006-09-22 13:35:00,43.45,43.45,43.39,43.39,47121.80828980196,24.5342,24.5342,24.5003,24.5003,47121.8083
2006-09-22 13:40:00,43.39,43.39,43.31,43.32,61508.5550685468,24.5003,24.5003,24.4551,24.4607,61508.5551
2006-09-22 13:45:00,43.3,43.33,43.27,43.32,40762.44920644373,24.4495,24.4664,24.4325,24.4607,40762.4492
2006-09-22 13:50:00,43.32,43.36,43.26,43.31,69744.44634043696,24.4607,24.4833,24.4269,24.4551,69744.4463
2006-09-22 13:55:00,43.32,43.38,43.27,43.37,44828.26894826292,24.4607,24.4946,24.4325,24.489,44828.2689
2006-09-22 14:00:00,43.37,43.37,43.28,43.31,50249.36193735519,24.489,24.489,24.4382,24.4551,50249.3619
2006-09-22 14:05:00,43.31,43.33,43.27,43.27,30545.77395776985,24.4551,24.4664,24.4325,24.4325,30545.774
2006-09-22 14:10:00,43.28,43.28,43.2,43.22,45141.02431301824,24.4382,24.4382,24.393,24.4043,45141.0243
2006-09-22 14:15:00,43.22,43.22,43.17,43.22,43264.49212448631,24.4043,24.4043,24.376,24.4043,43264.4921
2006-09-22 14:20:00,43.22,43.27,43.18,43.23,64531.856927848254,24.4043,24.4325,24.3817,24.4099,64531.8569
2006-09-22 14:25:00,43.24,43.24,43.18,43.18,35862.61515861034,24.4156,24.4156,24.3817,24.3817,35862.6152
2006-09-22 14:30:00,43.19,43.23,43.17,43.22,58485.25320924535,24.3873,24.4099,24.376,24.4043,58485.2532
2006-09-22 14:35:00,43.22,43.22,43.19,43.19,45558.03146602534,24.4043,24.4043,24.3873,24.3873,45558.0315
2006-09-22 14:40:00,43.18,43.21,43.16,43.21,44307.01000700405,24.3817,24.3986,24.3704,24.3986,44307.01
2006-09-22 14:45:00,43.22,43.33,43.21,43.33,70682.71243470293,24.4043,24.4664,24.3986,24.4664,70682.7124
2006-09-22 14:50:00,43.32,43.36,43.27,43.28,52959.90843190131,24.4607,24.4833,24.4325,24.4382,52959.9084
2006-09-22 14:55:00,43.27,43.31,43.26,43.31,40136.93847693308,24.4325,24.4551,24.4269,24.4551,40136.9385
2006-09-22 15:00:00,43.3,43.35,43.25,43.33,51291.87981987293,24.4495,24.4777,24.4212,24.4664,51291.8798
2006-09-22 15:05:00,43.34,43.36,43.32,43.36,48164.3261723197,24.472,24.4833,24.4607,24.4833,48164.3262
2006-09-22 15:10:00,43.36,43.38,43.34,43.35,44932.5207365147,24.4833,24.4946,24.472,24.4777,44932.5207
2006-09-22 15:15:00,43.35,43.37,43.33,43.37,72767.74819973842,24.4777,24.489,24.4664,24.489,72767.7482
2006-09-22 15:20:00,43.36,43.41,43.36,43.38,149288.56077654072,24.4833,24.5116,24.4833,24.4946,149288.5608
2006-09-22 15:25:00,43.38,43.4,43.34,43.39,72350.74104673132,24.4946,24.5059,24.472,24.5003,72350.741
2006-09-22 15:30:00,43.4,43.45,43.39,43.44,85069.45921344777,24.5059,24.5342,24.5003,24.5285,85069.4592
2006-09-22 15:35:00,43.44,43.44,43.33,43.34,70265.70528169583,24.5285,24.5285,24.4664,24.472,70265.7053
2006-09-22 15:40:00,43.33,43.33,43.24,43.27,82358.91271890164,24.4664,24.4664,24.4156,24.4325,82358.9127
2006-09-22 15:45:00,43.27,43.33,43.27,43.33,90073.54504953294,24.4325,24.4664,24.4325,24.4664,90073.545
2006-09-22 15:50:00,43.33,43.4,43.31,43.37,155230.91270689183,24.4664,24.5059,24.4551,24.489,155230.9127
2006-09-22 15:55:00,43.37,43.41,43.35,43.39,130314.7353147178,24.489,24.5116,24.4777,24.5003,130314.7353
2006-09-25 09:30:00,43.15,43.16,42.8,42.93,142929.2016931825,24.3648,24.3704,24.1671,24.2405,142929.2017
2006-09-25 09:35:00,42.92,42.93,42.67,42.67,119889.55648954038,24.2349,24.2405,24.0937,24.0937,119889.5565
2006-09-25 09:40:00,42.67,42.83,42.56,42.61,100915.73102771748,24.0937,24.1841,24.0316,24.0598,100915.731
2006-09-25 09:45:00,42.61,42.66,42.6,42.63,114885.4706534552,24.0598,24.0881,24.0542,24.0711,114885.4707
2006-09-25 09:50:00,42.64,42.69,42.58,42.69,168575.14160311894,24.0768,24.105,24.0429,24.105,168575.1416
2006-09-25 09:55:00,42.69,42.69,42.58,42.61,123538.36907835248,24.105,24.105,24.0429,24.0598,123538.3691
2006-09-25 10:00:00,42.6,42.64,42.53,42.55,98830.69526268198,24.0542,24.0768,24.0147,24.026,98830.6953
2006-09-25 10:05:00,42.55,42.7,42.54,42.69,133546.5407505228,24.026,24.1107,24.0203,24.105,133546.5408
2006-09-25 10:10:00,42.69,42.73,42.49,42.52,137925.11585709732,24.105,24.1276,23.9921,24.009,137925.1159
2006-09-25 10:15:00,42.51,42.53,42.4,42.41,104981.55076953664,24.0034,24.0147,23.9413,23.9469,104981.5508
2006-09-25 10:20:00,42.41,42.42,42.35,42.38,83192.92702491584,23.9469,23.9526,23.913,23.93,83192.927
2006-09-25 10:25:00,42.39,42.49,42.37,42.4,88197.012861001,23.9356,23.9921,23.9243,23.9413,88197.0129
2006-09-25 10:30:00,42.4,42.43,42.25,42.25,108109.10441708988,23.9413,23.9582,23.8566,23.8566,108109.1044
2006-09-25 10:35:00,42.26,42.39,42.26,42.35,87154.49497848326,23.8622,23.9356,23.8622,23.913,87154.495
2006-09-25 10:40:00,42.35,42.37,42.31,42.36,78710.10013008954,23.913,23.9243,23.8904,23.9187,78710.1001
2006-09-25 10:45:00,42.36,42.45,42.36,42.43,69118.93561092632,23.9187,23.9695,23.9187,23.9582,69118.9356
2006-09-25 10:50:00,42.44,42.45,42.39,42.43,90282.04862603649,23.9639,23.9695,23.9356,23.9582,90282.0486
2006-09-25 10:55:00,42.44,42.44,42.37,42.39,56295.96565595809,23.9639,23.9639,23.9243,23.9356,56295.9657
2006-09-25 11:00:00,42.37,42.52,42.37,42.41,73184.75535274552,23.9243,24.009,23.9243,23.9469,73184.7554
2006-09-25 11:05:00,42.41,42.66,42.4,42.59,87154.49497848326,23.9469,24.0881,23.9413,24.0485,87154.495
2006-09-25 11:10:00,42.59,42.64,42.45,42.45,71516.72674071713,24.0485,24.0768,23.9695,23.9695,71516.7267
2006-09-25 11:15:00,42.46,42.57,42.46,42.57,52021.64233763534,23.9751,24.0373,23.9751,24.0373,52021.6423
2006-09-25 11:20:00,42.57,42.66,42.54,42.6,112279.17594716084,24.0373,24.0881,24.0203,24.0542,112279.1759
2006-09-25 11:25:00,42.59,42.61,42.42,42.42,61821.310433302126,24.0485,24.0598,23.9526,23.9526,61821.3104
2006-09-25 11:30:00,42.42,42.48,42.41,42.45,68910.43203442277,23.9526,23.9864,23.9469,23.9695,68910.432
2006-09-25 11:35:00,42.45,42.51,42.45,42.48,47434.56365455728,23.9695,24.0034,23.9695,23.9864,47434.5637
2006-09-25 11:40:00,42.49,42.52,42.48,42.5,70786.9642229547,23.9921,24.009,23.9864,23.9977,70786.9642
2006-09-25 11:45:00,42.51,42.54,42.51,42.54,107275.0901110757,24.0034,24.0203,24.0034,24.0203,107275.0901
2006-09-25 11:50:00,42.54,42.66,42.53,42.66,124268.1315961149,24.0203,24.0881,24.0147,24.0881,124268.1316
2006-09-25 11:55:00,42.66,42.69,42.58,42.6,61404.30328029503,24.0881,24.105,24.0429,24.0542,61404.3033
2006-09-25 12:00:00,42.59,42.73,42.59,42.73,88092.76107274923,24.0485,24.1276,24.0485,24.1276,88092.7611
2006-09-25 12:05:00,42.73,42.84,42.71,42.84,108526.11157009698,24.1276,24.1897,24.1163,24.1897,108526.1116
2006-09-25 12:10:00,42.84,43.05,42.82,42.95,90907.55935554714,24.1897,24.3083,24.1784,24.2518,90907.5594
2006-09-25 12:15:00,42.93,42.99,42.85,42.85,87571.50213149036,24.2405,24.2744,24.1954,24.1954,87571.5021
2006-09-25 12:20:00,42.86,42.93,42.81,42.84,104981.55076953664,24.201,24.2405,24.1728,24.1897,104981.5508
2006-09-25 12:25:00,42.84,42.99,42.82,42.9,63280.83546882696,24.1897,24.2744,24.1784,24.2236,63280.8355
2006-09-25 12:30:00,42.91,43.04,42.91,42.94,77563.33045932003,24.2292,24.3026,24.2292,24.2462,77563.3305
2006-09-25 12:35:00,42.95,43.0,42.91,42.95,52438.64949064244,24.2518,24.2801,24.2292,24.2518,52438.6495
2006-09-25 12:40:00,42.95,43.07,42.94,43.07,56400.21744420986,24.2518,24.3196,24.2462,24.3196,56400.2174
2006-09-25 12:45:00,43.06,43.23,43.05,43.16,95703.14161512876,24.3139,24.4099,24.3083,24.3704,95703.1416
2006-09-25 12:50:00,43.16,43.27,43.09,43.19,79961.12158911084,24.3704,24.4325,24.3309,24.3873,79961.1216
2006-09-25 12:55:00,43.19,43.49,43.19,43.47,211214.1229980946,24.3873,24.5567,24.3873,24.5454,211214.123
2006-09-25 13:00:00,43.48,43.55,43.39,43.46,123851.1244431078,24.5511,24.5906,24.5003,24.5398,123851.1244
2006-09-25 13:05:00,43.46,43.58,43.37,43.4,71203.9713759618,24.5398,24.6076,24.489,24.5059,71203.9714
2006-09-25 13:10:00,43.39,43.49,43.33,43.47,56712.97280896518,24.5003,24.5567,24.4664,24.5454,56712.9728
2006-09-25 13:15:00,43.49,43.67,43.48,43.53,87571.50213149036,24.5567,24.6584,24.5511,24.5793,87571.5021
2006-09-25 13:20:00,43.52,43.65,43.52,43.65,83922.68954267826,24.5737,24.6471,24.5737,24.6471,83922.6895
2006-09-25 13:25:00,43.64,43.71,43.62,43.69,157315.94847192732,24.6414,24.681,24.6301,24.6697,157315.9485
2006-09-25 13:30:00,43.68,43.83,43.64,43.79,83192.92702491584,24.664,24.7487,24.6414,24.7261,83192.927
2006-09-25 13:35:00,43.8,43.88,43.74,43.86,131148.74962073198,24.7318,24.777,24.6979,24.7657,131148.7496
2006-09-25 13:40:00,43.86,43.92,43.86,43.89,92262.8326028202,24.7657,24.7995,24.7657,24.7826,92262.8326
2006-09-25 13:45:00,43.89,43.92,43.84,43.85,80586.63231862149,24.7826,24.7995,24.7544,24.76,80586.6323
2006-09-25 13:50:00,43.85,43.87,43.67,43.74,79231.35907134842,24.76,24.7713,24.6584,24.6979,79231.3591
2006-09-25 13:55:00,43.74,43.81,43.73,43.78,51917.39054938357,24.6979,24.7374,24.6923,24.7205,51917.3905
2006-09-25 14:00:00,43.79,43.9,43.78,43.86,60361.78539777728,24.7261,24.7882,24.7205,24.7657,60361.7854
2006-09-25 14:05:00,43.86,43.92,43.83,43.86,68076.41772840857,24.7657,24.7995,24.7487,24.7657,68076.4177
2006-09-25 14:10:00,43.86,44.07,43.85,43.93,126248.9155728986,24.7657,24.8842,24.76,24.8052,126248.9156
2006-09-25 14:15:00,43.93,43.95,43.73,43.73,58902.26036225245,24.8052,24.8165,24.6923,24.6923,58902.2604
2006-09-25 14:20:00,43.73,43.73,43.56,43.64,104356.040040026,24.6923,24.6923,24.5963,24.6414,104356.04
2006-09-25 14:25:00,43.64,43.66,43.57,43.64,91533.0700850578,24.6414,24.6527,24.6019,24.6414,91533.0701
2006-09-25 14:30:00,43.65,43.67,43.55,43.59,95598.88982687696,24.6471,24.6584,24.5906,24.6132,95598.8898
2006-09-25 14:35:00,43.59,43.69,43.56,43.56,75686.7982707881,24.6132,24.6697,24.5963,24.5963,75686.7983
2006-09-25 14:40:00,43.56,43.65,43.55,43.64,82046.15735414633,24.5963,24.6471,24.5906,24.6414,82046.1574
2006-09-25 14:45:00,43.64,43.66,43.63,43.65,70578.46064645116,24.6414,24.6527,24.6358,24.6471,70578.4606
2006-09-25 14:50:00,43.64,43.7,43.6,43.7,56712.97280896518,24.6414,24.6753,24.6188,24.6753,56712.9728
2006-09-25 14:55:00,43.7,43.73,43.66,43.69,72871.99998799019,24.6753,24.6923,24.6527,24.6697,72872.0
2006-09-25 15:00:00,43.71,43.74,43.67,43.67,94452.12015610746,24.681,24.6979,24.6584,24.6584,94452.1202
2006-09-25 15:05:00,43.68,43.68,43.64,43.67,62342.569374561,24.664,24.664,24.6414,24.6584,62342.5694
2006-09-25 15:10:00,43.68,43.68,43.59,43.62,75895.30184729164,24.664,24.664,24.6132,24.6301,75895.3018
2006-09-25 15:15:00,43.62,43.64,43.56,43.6,65053.115869107125,24.6301,24.6414,24.5963,24.6188,65053.1159
2006-09-25 15:20:00,43.6,43.62,43.47,43.47,63802.09441008583,24.6188,24.6301,24.5454,24.5454,63802.0944
2006-09-25 15:25:00,43.47,43.53,43.46,43.5,114676.96707695168,24.5454,24.5793,24.5398,24.5624,114676.9671
2006-09-25 15:30:00,43.51,43.69,43.49,43.66,169930.414850392,24.568,24.6697,24.5567,24.6527,169930.4149
2006-09-25 15:35:00,43.68,43.72,43.64,43.65,119576.80112478504,24.664,24.6866,24.6414,24.6471,119576.8011
2006-09-25 15:40:00,43.66,43.66,43.6,43.62,202352.7209966938,24.6527,24.6527,24.6188,24.6301,202352.721
2006-09-25 15:45:00,43.63,43.63,43.57,43.59,120306.56364254748,24.6358,24.6358,24.6019,24.6132,120306.5636
2006-09-25 15:50:00,43.59,43.61,43.54,43.55,159192.48066045926,24.6132,24.6245,24.585,24.5906,159192.4807
2006-09-25 15:55:00,43.54,43.6,43.53,43.59,169617.6594856367,24.585,24.6188,24.5793,24.6132,169617.6595
2006-09-26 09:30:00,43.27,43.63,43.17,43.49,128333.9513379341,24.4325,24.6358,24.376,24.5567,128333.9513
2006-09-26 09:35:00,43.49,43.92,43.48,43.86,104251.78825177424,24.5567,24.7995,24.5511,24.7657,104251.7883
2006-09-26 09:40:00,43.86,43.88,43.74,43.81,106858.0829580686,24.7657,24.777,24.6979,24.7374,106858.083
2006-09-26 09:45:00,43.81,43.91,43.71,43.71,117283.26178324602,24.7374,24.7939,24.681,24.681,117283.2618
2006-09-26 09:50:00,43.69,43.94,43.67,43.8,60361.78539777728,24.6697,24.8108,24.6584,24.7318,60361.7854
2006-09-26 09:55:00,43.77,43.85,43.65,43.8,68389.1730931639,24.7148,24.76,24.6471,24.7318,68389.1731
2006-09-26 10:00:00,43.79,43.81,43.63,43.68,113530.19740618214,24.7261,24.7374,24.6358,24.664,113530.1974
2006-09-26 10:05:00,43.67,43.86,43.67,43.78,162424.28609626426,24.6584,24.7657,24.6584,24.7205,162424.2861
2006-09-26 10:10:00,43.78,43.91,43.76,43.88,87467.25034323859,24.7205,24.7939,24.7092,24.777,87467.2503
2006-09-26 10:15:00,43.88,43.93,43.84,43.89,76729.31615330584,24.777,24.8052,24.7544,24.7826,76729.3162
2006-09-26 10:20:00,43.91,44.16,43.91,44.1,122287.34761933118,24.7939,24.9351,24.7939,24.9012,122287.3476
2006-09-26 10:25:00,44.11,44.27,44.1,44.12,115406.72959471408,24.9068,24.9972,24.9012,24.9125,115406.7296
2006-09-26 10:30:00,44.13,44.15,43.95,43.97,101228.48639247278,24.9181,24.9294,24.8165,24.8278,101228.4864
2006-09-26 10:35:00,43.96,44.1,43.83,44.09,92679.8397558273,24.8221,24.9012,24.7487,24.8955,92679.8398
2006-09-26 10:40:00,44.09,44.25,44.07,44.18,106649.57938156504,24.8955,24.9859,24.8842,24.9463,106649.5794
2006-09-26 10:45:00,44.16,44.16,43.93,43.94,57755.490691482926,24.9351,24.9351,24.8052,24.8108,57755.4907
2006-09-26 10:50:00,43.95,44.04,43.92,43.97,39302.92417091889,24.8165,24.8673,24.7995,24.8278,39302.9242
2006-09-26 10:55:00,43.98,44.03,43.79,43.9,83297.17881316761,24.8334,24.8616,24.7261,24.7882,83297.1788
2006-09-26 11:00:00,43.9,43.91,43.77,43.84,77042.07151806116,24.7882,24.7939,24.7148,24.7544,77042.0715
2006-09-26 11:05:00,43.84,43.98,43.79,43.98,54940.69240868503,24.7544,24.8334,24.7261,24.8334,54940.6924
2006-09-26 11:10:00,43.98,44.2,43.93,44.18,58798.00857400067,24.8334,24.9576,24.8052,24.9463,58798.0086
2006-09-26 11:15:00,44.19,44.25,44.15,44.25,91845.8254498131,24.952,24.9859,24.9294,24.9859,91845.8254
2006-09-26 11:20:00,44.25,44.28,44.16,44.28,87362.99855498681,24.9859,25.0028,24.9351,25.0028,87362.9986
2006-09-26 11:25:00,44.28,44.31,44.08,44.12,109777.13302911828,25.0028,25.0198,24.8899,24.9125,109777.133
2006-09-26 11:30:00,44.12,44.21,44.1,44.21,73184.75535274552,24.9125,24.9633,24.9012,24.9633,73184.7554
2006-09-26 11:35:00,44.21,44.28,44.18,44.24,97996.68095666778,24.9633,25.0028,24.9463,24.9802,97996.681
2006-09-26 11:40:00,44.23,44.31,44.16,44.21,135944.3318803136,24.9746,25.0198,24.9351,24.9633,135944.3319
2006-09-26 11:45:00,44.22,44.22,44.08,44.1,50249.36193735519,24.9689,24.9689,24.8899,24.9012,50249.3619
2006-09-26 11:50:00,44.1,44.25,44.1,44.19,123329.86550184892,24.9012,24.9859,24.9012,24.952,123329.8655
2006-09-26 11:55:00,44.2,44.3,44.17,44.29,117179.00999499424,24.9576,25.0141,24.9407,25.0085,117179.01
2006-09-26 12:00:00,44.27,44.4,44.26,44.38,79127.10728309664,24.9972,25.0706,24.9915,25.0593,79127.1073
2006-09-26 12:05:00,44.38,44.48,44.37,44.48,142407.9427519236,25.0593,25.1157,25.0536,25.1157,142407.9428
2006-09-26 12:10:00,44.46,44.53,44.44,44.47,132295.51929150152,25.1044,25.144,25.0932,25.1101,132295.5193
2006-09-26 12:15:00,44.49,44.53,44.43,44.43,83609.93417792294,25.1214,25.144,25.0875,25.0875,83609.9342
2006-09-26 12:20:00,44.44,44.47,44.32,44.32,96849.91128589828,25.0932,25.1101,25.0254,25.0254,96849.9113
2006-09-26 12:25:00,44.32,44.36,44.3,44.34,84339.69669568536,25.0254,25.048,25.0141,25.0367,84339.6967
2006-09-26 12:30:00,44.34,44.41,44.3,44.32,72454.9928349831,25.0367,25.0762,25.0141,25.0254,72454.9928
2006-09-26 12:35:00,44.32,44.37,44.29,44.32,42221.97424196856,25.0254,25.0536,25.0085,25.0254,42221.9742
2006-09-26 12:40:00,44.32,44.36,44.29,44.32,67659.41057540147,25.0254,25.048,25.0085,25.0254,67659.4106
2006-09-26 12:45:00,44.32,44.37,44.26,44.35,62655.32473931632,25.0254,25.0536,24.9915,25.0423,62655.3247
2006-09-26 12:50:00,44.35,44.38,44.3,44.37,62655.32473931632,25.0423,25.0593,25.0141,25.0536,62655.3247
2006-09-26 12:55:00,44.37,44.43,44.35,44.4,64740.36050435181,25.0536,25.0875,25.0423,25.0706,64740.3605
2006-09-26 13:00:00,44.4,44.43,44.35,44.41,61821.310433302126,25.0706,25.0875,25.0423,25.0762,61821.3104
2006-09-26 13:05:00,44.41,44.45,44.37,44.4,54106.67810267083,25.0762,25.0988,25.0536,25.0706,54106.6781
2006-09-26 13:10:00,44.38,44.44,44.37,44.42,60674.54076253261,25.0593,25.0932,25.0536,25.0819,60674.5408
2006-09-26 13:15:00,44.41,44.43,44.37,44.41,57129.97996197228,25.0762,25.0875,25.0536,25.0762,57129.98
2006-09-26 13:20:00,44.42,44.42,44.26,44.26,52438.64949064244,25.0819,25.0819,24.9915,24.9915,52438.6495
2006-09-26 13:25:00,44.26,44.32,44.2,44.23,60153.28182127373,24.9915,25.0254,24.9576,24.9746,60153.2818
2006-09-26 13:30:00,44.23,44.45,44.23,44.33,86633.23603722439,24.9746,25.0988,24.9746,25.031,86633.236
2006-09-26 13:35:00,44.33,44.35,44.25,44.33,142095.1873871683,25.031,25.0423,24.9859,25.031,142095.1874
2006-09-26 13:40:00,44.33,44.33,44.23,44.3,100707.22745121393,25.031,25.031,24.9746,25.0141,100707.2275
2006-09-26 13:45:00,44.31,44.32,44.16,44.2,95703.14161512876,25.0198,25.0254,24.9351,24.9576,95703.1416
2006-09-26 13:50:00,44.2,44.36,44.2,44.35,111757.91700590198,24.9576,25.048,24.9576,25.0423,111757.917
2006-09-26 13:55:00,44.35,44.51,44.31,44.48,80899.38768337682,25.0423,25.1327,25.0198,25.1157,80899.3877
2006-09-26 14:00:00,44.49,44.51,44.33,44.33,83922.68954267826,25.1214,25.1327,25.031,25.031,83922.6895
2006-09-26 14:05:00,44.32,44.38,44.26,44.27,79544.11443610374,25.0254,25.0593,24.9915,24.9972,79544.1144
2006-09-26 14:10:00,44.28,44.33,44.2,44.31,88509.76822575633,25.0028,25.031,24.9576,25.0198,88509.7682
2006-09-26 14:15:00,44.3,44.37,44.27,44.29,59944.77824477019,25.0141,25.0536,24.9972,25.0085,59944.7782
2006-09-26 14:20:00,44.29,44.36,44.19,44.36,70578.46064645116,25.0085,25.048,24.952,25.048,70578.4606
2006-09-26 14:25:00,44.36,44.42,44.31,44.34,74435.7768117668,25.048,25.0819,25.0198,25.0367,74435.7768
2006-09-26 14:30:00,44.33,44.37,44.33,44.37,97788.17738016424,25.031,25.0536,25.031,25.0536,97788.1774
2006-09-26 14:35:00,44.36,44.38,44.33,44.34,70369.95706994762,25.048,25.0593,25.031,25.0367,70369.9571
2006-09-26 14:40:00,44.33,44.33,44.24,44.29,79544.11443610374,25.031,25.031,24.9802,25.0085,79544.1144
2006-09-26 14:45:00,44.29,44.32,44.23,44.3,56400.21744420986,25.0085,25.0254,24.9746,25.0141,56400.2174
2006-09-26 14:50:00,44.3,44.31,44.26,44.29,63593.59083358228,25.0141,25.0198,24.9915,25.0085,63593.5908
2006-09-26 14:55:00,44.29,44.35,44.28,44.35,54523.68525567793,25.0085,25.0423,25.0028,25.0423,54523.6853
2006-09-26 15:00:00,44.33,44.34,44.31,44.33,49311.09584308921,25.031,25.0367,25.0198,25.031,49311.0958
2006-09-26 15:05:00,44.33,44.45,44.33,44.45,71620.9785289689,25.031,25.0988,25.031,25.0988,71620.9785
2006-09-26 15:10:00,44.47,44.49,44.42,44.47,66304.13732812842,25.1101,25.1214,25.0819,25.1101,66304.1373
2006-09-26 15:15:00,44.47,44.54,44.45,44.53,57963.99426798648,25.1101,25.1496,25.0988,25.144,57963.9943
2006-09-26 15:20:00,44.53,44.62,44.51,44.61,150435.33044731023,25.144,25.1948,25.1327,25.1891,150435.3304
2006-09-26 15:25:00,44.62,44.67,44.6,44.62,162945.54503752314,25.1948,25.223,25.1835,25.1948,162945.545
2006-09-26 15:30:00,44.62,44.75,44.61,44.73,96328.6523446394,25.1948,25.2682,25.1891,25.2569,96328.6523
2006-09-26 15:35:00,44.74,44.8,44.72,44.72,122391.59940758297,25.2626,25.2964,25.2513,25.2513,122391.5994
2006-09-26 15:40:00,44.72,44.72,44.6,44.6,277831.0156909783,25.2513,25.2513,25.1835,25.1835,277831.0157
2006-09-26 15:45:00,44.6,44.6,44.54,44.59,147307.776799757,25.1835,25.1835,25.1496,25.1779,147307.7768
2006-09-26 15:50:00,44.59,44.65,44.55,44.65,183170.3919583673,25.1779,25.2117,25.1553,25.2117,183170.392
2006-09-26 15:55:00,44.64,44.74,44.64,44.72,187027.70812368297,25.2061,25.2626,25.2061,25.2513,187027.7081
2006-09-27 09:30:00,45.08,45.33,45.08,45.22,276267.2388672017,25.4545,25.5957,25.4545,25.5336,276267.2389
2006-09-27 09:35:00,45.22,45.26,45.14,45.18,120202.3118542957,25.5336,25.5562,25.4884,25.511,120202.3119
2006-09-27 09:40:00,45.16,45.28,45.15,45.21,92784.09154407908,25.4997,25.5675,25.4941,25.5279,92784.0915
2006-09-27 09:45:00,45.2,45.37,45.11,45.36,189321.24746522203,25.5223,25.6183,25.4715,25.6126,189321.2475
2006-09-27 09:50:00,45.37,45.56,45.32,45.49,183691.6508996262,25.6183,25.7256,25.5901,25.686,183691.6509
2006-09-27 09:55:00,45.47,45.54,45.32,45.36,104043.28467527068,25.6747,25.7143,25.5901,25.6126,104043.2847
2006-09-27 10:00:00,45.36,45.46,45.34,45.42,74540.02860001857,25.6126,25.6691,25.6013,25.6465,74540.0286
2006-09-27 10:05:00,45.42,45.57,45.42,45.54,92575.58796757551,25.6465,25.7312,25.6465,25.7143,92575.588
2006-09-27 10:10:00,45.53,45.56,45.41,45.46,81524.89841288746,25.7086,25.7256,25.6409,25.6691,81524.8984
2006-09-27 10:15:00,45.45,45.51,45.39,45.4,92158.58081456844,25.6635,25.6973,25.6296,25.6352,92158.5808
2006-09-27 10:20:00,45.39,45.43,45.35,45.36,92575.58796757551,25.6296,25.6522,25.607,25.6126,92575.588
2006-09-27 10:25:00,45.36,45.37,45.28,45.29,122808.60656059004,25.6126,25.6183,25.5675,25.5731,122808.6066
2006-09-27 10:30:00,45.28,45.28,44.79,45.07,181189.60798158363,25.5675,25.5675,25.2908,25.4489,181189.608
2006-09-27 10:35:00,45.06,45.06,44.84,44.96,114155.7081356928,25.4432,25.4432,25.319,25.3868,114155.7081
2006-09-27 10:40:00,44.95,44.98,44.6,44.61,107692.09726408278,25.3811,25.3981,25.1835,25.1891,107692.0973
2006-09-27 10:45:00,44.61,44.76,44.55,44.62,116970.5064184907,25.1891,25.2738,25.1553,25.1948,116970.5064
2006-09-27 10:50:00,44.62,44.78,44.52,44.75,149392.8125647925,25.1948,25.2851,25.1383,25.2682,149392.8126
2006-09-27 10:55:00,44.76,44.9,44.76,44.82,120932.07437205812,25.2738,25.3529,25.2738,25.3077,120932.0744
2006-09-27 11:00:00,44.85,44.95,44.69,44.79,99247.70241568908,25.3247,25.3811,25.2343,25.2908,99247.7024
2006-09-27 11:05:00,44.79,44.88,44.77,44.81,56921.47638546873,25.2908,25.3416,25.2795,25.3021,56921.4764
2006-09-27 11:10:00,44.8,45.07,44.79,45.04,75269.791117781,25.2964,25.4489,25.2908,25.4319,75269.7911
2006-09-27 11:15:00,45.04,45.17,45.03,45.1,70161.45349344406,25.4319,25.5054,25.4263,25.4658,70161.4535
2006-09-27 11:20:00,45.11,45.11,44.96,44.96,81107.89125988036,25.4715,25.4715,25.3868,25.3868,81107.8913
2006-09-27 11:25:00,44.94,45.04,44.88,44.88,112591.93131191618,25.3755,25.4319,25.3416,25.3416,112591.9313
2006-09-27 11:30:00,44.88,45.0,44.84,44.94,125206.39769038088,25.3416,25.4094,25.319,25.3755,125206.3977
2006-09-27 11:35:00,44.92,45.04,44.82,44.88,69640.19455218519,25.3642,25.4319,25.3077,25.3416,69640.1946
2006-09-27 11:40:00,44.9,44.92,44.71,44.82,64948.86408085536,25.3529,25.3642,25.2456,25.3077,64948.8641
2006-09-27 11:45:00,44.83,44.92,44.74,44.92,50353.61372560696,25.3134,25.3642,25.2626,25.3642,50353.6137
2006-09-27 11:50:00,44.92,44.92,44.77,44.77,43681.49927749341,25.3642,25.3642,25.2795,25.2795,43681.4993
2006-09-27 11:55:00,44.77,44.94,44.76,44.89,54523.68525567793,25.2795,25.3755,25.2738,25.3473,54523.6853
2006-09-27 12:00:00,44.89,45.01,44.89,44.96,50457.865513858735,25.3473,25.415,25.3473,25.3868,50457.8655
2006-09-27 12:05:00,44.95,45.13,44.95,45.09,80273.87695386616,25.3811,25.4828,25.3811,25.4602,80273.877
2006-09-27 12:10:00,45.1,45.23,45.06,45.23,40032.68668868131,25.4658,25.5392,25.4432,25.5392,40032.6867
2006-09-27 12:15:00,45.23,45.35,45.21,45.27,78501.596553586,25.5392,25.607,25.5279,25.5618,78501.5966
2006-09-27 12:20:00,45.27,45.36,45.24,45.25,59006.51215050422,25.5618,25.6126,25.5449,25.5505,59006.5122
2006-09-27 12:25:00,45.26,45.32,45.18,45.19,40345.44205343663,25.5562,25.5901,25.511,25.5166,40345.4421
2006-09-27 12:30:00,45.19,45.37,45.19,45.35,61508.5550685468,25.5166,25.6183,25.5166,25.607,61508.5551
2006-09-27 12:35:00,45.34,45.56,45.34,45.52,112383.42773541262,25.6013,25.7256,25.6013,25.703,112383.4277
2006-09-27 12:40:00,45.52,45.52,45.38,45.41,84860.95563694423,25.703,25.703,25.6239,25.6409,84860.9556
2006-09-27 12:45:00,45.42,45.45,45.37,45.44,32943.56508756066,25.6465,25.6635,25.6183,25.6578,32943.5651
2006-09-27 12:50:00,45.44,45.45,45.36,45.42,54002.426314419055,25.6578,25.6635,25.6126,25.6465,54002.4263
2006-09-27 12:55:00,45.47,45.47,45.35,45.41,73393.25892924906,25.6747,25.6747,25.607,25.6409,73393.2589
2006-09-27 13:00:00,45.4,45.49,45.39,45.41,34298.83833483372,25.6352,25.686,25.6296,25.6409,34298.8383
2006-09-27 13:05:00,45.41,45.47,45.41,45.46,95390.38625037344,25.6409,25.6747,25.6409,25.6691,95390.3863
2006-09-27 13:10:00,45.47,45.51,45.41,45.48,53793.92273791551,25.6747,25.6973,25.6409,25.6804,53793.9227
2006-09-27 13:15:00,45.48,45.52,45.43,45.5,43055.98854798276,25.6804,25.703,25.6522,25.6917,43055.9885
2006-09-27 13:20:00,45.48,45.5,45.35,45.36,40345.44205343663,25.6804,25.6917,25.607,25.6126,40345.4421
2006-09-27 13:25:00,45.35,45.49,45.33,45.44,47017.55650155018,25.607,25.686,25.5957,25.6578,47017.5565
2006-09-27 13:30:00,45.44,45.44,45.34,45.38,39928.434900429536,25.6578,25.6578,25.6013,25.6239,39928.4349
2006-09-27 13:35:00,45.36,45.42,45.32,45.38,25437.43633343292,25.6126,25.6465,25.5901,25.6239,25437.4363
2006-09-27 13:40:00,45.37,45.37,45.22,45.31,55670.45492644744,25.6183,25.6183,25.5336,25.5844,55670.4549
2006-09-27 13:45:00,45.32,45.34,45.24,45.28,45349.52788952179,25.5901,25.6013,25.5449,25.5675,45349.5279
2006-09-27 13:50:00,45.28,45.31,45.26,45.3,34403.0901230855,25.5675,25.5844,25.5562,25.5788,34403.0901
2006-09-27 13:55:00,45.3,45.43,45.29,45.41,25645.939909936464,25.5788,25.6522,25.5731,25.6409,25645.9399
2006-09-27 14:00:00,45.41,45.51,45.4,45.44,146161.0071289875,25.6409,25.6973,25.6352,25.6578,146161.0071
2006-09-27 14:05:00,45.44,45.54,45.4,45.54,99873.21314519973,25.6578,25.7143,25.6352,25.7143,99873.2131
2006-09-27 14:10:00,45.53,45.66,45.53,45.65,123642.62086660424,25.7086,25.782,25.7086,25.7764,123642.6209
2006-09-27 14:15:00,45.65,45.74,45.58,45.66,100290.2202982068,25.7764,25.8272,25.7369,25.782,100290.2203
2006-09-27 14:20:00,45.67,45.8,45.67,45.75,76937.81972980939,25.7877,25.8611,25.7877,25.8329,76937.8197
2006-09-27 14:25:00,45.73,45.73,45.61,45.71,60778.79255078438,25.8216,25.8216,25.7538,25.8103,60778.7926
2006-09-27 14:30:00,45.73,45.73,45.61,45.66,69535.94276393342,25.8216,25.8216,25.7538,25.782,69535.9428
2006-09-27 14:35:00,45.66,45.78,45.64,45.72,84860.95563694423,25.782,25.8498,25.7707,25.8159,84860.9556
2006-09-27 14:40:00,45.72,45.73,45.65,45.68,85277.96278995133,25.8159,25.8216,25.7764,25.7933,85277.9628
2006-09-27 14:45:00,45.69,45.71,45.53,45.54,90490.55220254004,25.799,25.8103,25.7086,25.7143,90490.5522
2006-09-27 14:50:00,45.53,45.54,45.44,45.48,107379.34189932748,25.7086,25.7143,25.6578,25.6804,107379.3419
2006-09-27 14:55:00,45.48,45.55,45.4,45.51,64010.59798658938,25.6804,25.7199,25.6352,25.6973,64010.598
2006-09-27 15:00:00,45.52,45.65,45.51,45.56,90073.54504953294,25.703,25.7764,25.6973,25.7256,90073.545
2006-09-27 15:05:00,45.56,45.6,45.51,45.57,61925.5622215539,25.7256,25.7482,25.6973,25.7312,61925.5622
2006-09-27 15:10:00,45.56,45.59,45.47,45.53,107483.59368757924,25.7256,25.7425,25.6747,25.7086,107483.5937
2006-09-27 15:15:00,45.52,45.59,45.51,45.53,59632.02288001486,25.703,25.7425,25.6973,25.7086,59632.0229
2006-09-27 15:20:00,45.54,45.61,45.51,45.61,62134.06579805745,25.7143,25.7538,25.6973,25.7538,62134.0658
2006-09-27 15:25:00,45.61,45.72,45.54,45.65,127187.18166716456,25.7538,25.8159,25.7143,25.7764,127187.1817
2006-09-27 15:30:00,45.65,45.67,45.57,45.66,126770.17451415748,25.7764,25.7877,25.7312,25.782,126770.1745
2006-09-27 15:35:00,45.66,45.75,45.65,45.7,78293.09297708246,25.782,25.8329,25.7764,25.8046,78293.093
2006-09-27 15:40:00,45.69,45.7,45.59,45.68,92471.33617932376,25.799,25.8046,25.7425,25.7933,92471.3362
2006-09-27 15:45:00,45.69,45.73,45.64,45.66,119264.04576002972,25.799,25.8216,25.7707,25.782,119264.0458
2006-09-27 15:50:00,45.65,45.77,45.64,45.71,190989.2760772504,25.7764,25.8441,25.7707,25.8103,190989.2761
2006-09-27 15:55:00,45.72,45.73,45.64,45.72,165134.8325908104,25.8159,25.8216,25.7707,25.8159,165134.8326
2006-09-28 09:30:00,46.04,46.13,45.95,46.11,181502.3633463389,25.9966,26.0474,25.9458,26.0361,181502.3633
2006-09-28 09:35:00,46.12,46.28,46.01,46.02,160652.0056959841,26.0418,26.1321,25.9797,25.9853,160652.0057
2006-09-28 09:40:00,46.02,46.09,45.97,45.97,153458.6323066117,25.9853,26.0248,25.9571,25.9571,153458.6323
2006-09-28 09:45:00,45.98,46.06,45.91,46.03,136569.84260982426,25.9627,26.0079,25.9232,25.991,136569.8426
2006-09-28 09:50:00,46.03,46.06,45.84,45.84,187757.4706414454,25.991,26.0079,25.8837,25.8837,187757.4706
2006-09-28 09:55:00,45.85,45.96,45.78,45.82,131982.76392674618,25.8893,25.9514,25.8498,25.8724,131982.7639
2006-09-28 10:00:00,45.8,45.83,45.7,45.82,113425.94561793037,25.8611,25.878,25.8046,25.8724,113425.9456
2006-09-28 10:05:00,45.82,45.89,45.74,45.83,132087.01571499795,25.8724,25.9119,25.8272,25.878,132087.0157
2006-09-28 10:10:00,45.82,46.02,45.8,45.99,118847.03860702264,25.8724,25.9853,25.8611,25.9684,118847.0386
2006-09-28 10:15:00,45.99,45.99,45.79,45.83,91845.8254498131,25.9684,25.9684,25.8554,25.878,91845.8254
2006-09-28 10:20:00,45.83,45.92,45.79,45.89,82358.91271890164,25.878,25.9288,25.8554,25.9119,82358.9127
2006-09-28 10:25:00,45.9,45.91,45.65,45.76,78084.5894005789,25.9175,25.9232,25.7764,25.8385,78084.5894
2006-09-28 10:30:00,45.76,46.14,45.75,46.12,136674.09439807603,25.8385,26.0531,25.8329,26.0418,136674.0944
2006-09-28 10:35:00,46.11,46.14,45.96,46.04,86945.99140197971,26.0361,26.0531,25.9514,25.9966,86945.9914
2006-09-28 10:40:00,46.07,46.08,45.82,45.95,64427.60513959648,26.0135,26.0192,25.8724,25.9458,64427.6051
2006-09-28 10:45:00,45.96,46.07,45.88,45.98,70265.70528169583,25.9514,26.0135,25.9063,25.9627,70265.7053
2006-09-28 10:50:00,45.96,46.08,45.94,46.07,39511.42774742244,25.9514,26.0192,25.9401,26.0135,39511.4277
2006-09-28 10:55:00,46.07,46.2,45.98,46.19,61925.5622215539,26.0135,26.0869,25.9627,26.0813,61925.5622
2006-09-28 11:00:00,46.21,46.22,46.08,46.18,54940.69240868503,26.0926,26.0982,26.0192,26.0757,54940.6924
2006-09-28 11:05:00,46.13,46.22,46.05,46.12,91845.8254498131,26.0474,26.0982,26.0022,26.0418,91845.8254
2006-09-28 11:10:00,46.13,46.26,46.11,46.24,81837.65377764277,26.0474,26.1208,26.0361,26.1095,81837.6538
2006-09-28 11:15:00,46.25,46.31,46.21,46.27,83401.43060141939,26.1152,26.1491,26.0926,26.1265,83401.4306
2006-09-28 11:20:00,46.27,46.38,46.23,46.36,81420.64662463569,26.1265,26.1886,26.1039,26.1773,81420.6466
2006-09-28 11:25:00,46.38,46.39,46.28,46.29,37009.38482937985,26.1886,26.1942,26.1321,26.1378,37009.3848
2006-09-28 11:30:00,46.29,46.32,46.26,46.28,27730.97567497195,26.1378,26.1547,26.1208,26.1321,27730.9757
2006-09-28 11:35:00,46.29,46.31,46.17,46.17,31901.04720504292,26.1378,26.1491,26.07,26.07,31901.0472
2006-09-28 11:40:00,46.19,46.44,46.15,46.44,70682.71243470293,26.0813,26.2225,26.0587,26.2225,70682.7124
2006-09-28 11:45:00,46.42,46.55,46.42,46.51,78397.34476533423,26.2112,26.2846,26.2112,26.262,78397.3448
2006-09-28 11:50:00,46.51,46.55,46.5,46.51,113113.19025317504,26.262,26.2846,26.2563,26.262,113113.1903
2006-09-28 11:55:00,46.51,46.56,46.45,46.53,96641.40770939473,26.262,26.2902,26.2281,26.2733,96641.4077
2006-09-28 12:00:00,46.55,46.65,46.54,46.58,128333.9513379341,26.2846,26.341,26.2789,26.3015,128333.9513
2006-09-28 12:05:00,46.57,46.69,46.52,46.66,141052.66950465055,26.2959,26.3636,26.2676,26.3467,141052.6695
2006-09-28 12:10:00,46.66,46.69,46.63,46.68,142512.19454017538,26.3467,26.3636,26.3297,26.358,142512.1945
2006-09-28 12:15:00,46.68,46.73,46.64,46.64,225079.6108355806,26.358,26.3862,26.3354,26.3354,225079.6108
2006-09-28 12:20:00,46.63,46.63,46.48,46.51,86320.48067246907,26.3297,26.3297,26.245,26.262,86320.4807
2006-09-28 12:25:00,46.51,46.65,46.51,46.57,42221.97424196856,26.262,26.341,26.262,26.2959,42221.9742
2006-09-28 12:30:00,46.59,46.66,46.48,46.5,84756.70384869246,26.3072,26.3467,26.245,26.2563,84756.7038
2006-09-28 12:35:00,46.49,46.5,46.37,46.43,72454.9928349831,26.2507,26.2563,26.1829,26.2168,72454.9928
2006-09-28 12:40:00,46.45,46.52,46.45,46.48,37322.14019413518,26.2281,26.2676,26.2281,26.245,37322.1402
2006-09-28 12:45:00,46.47,46.52,46.41,46.41,50249.36193735519,26.2394,26.2676,26.2055,26.2055,50249.3619
2006-09-28 12:50:00,46.42,46.42,46.17,46.23,210797.1158450875,26.2112,26.2112,26.07,26.1039,210797.1158
2006-09-28 12:55:00,46.23,46.38,46.2,46.34,60153.28182127373,26.1039,26.1886,26.0869,26.166,60153.2818
2006-09-28 13:00:00,46.33,46.39,46.22,46.35,42221.97424196856,26.1603,26.1942,26.0982,26.1716,42221.9742
2006-09-28 13:05:00,46.35,46.4,46.3,46.3,45245.27610127002,26.1716,26.1999,26.1434,26.1434,45245.2761
2006-09-28 13:10:00,46.29,46.36,46.28,46.35,36279.62231161744,26.1378,26.1773,26.1321,26.1716,36279.6223
2006-09-28 13:15:00,46.35,46.39,46.33,46.39,34090.33475833017,26.1716,26.1942,26.1603,26.1942,34090.3348
2006-09-28 13:20:00,46.4,46.54,46.38,46.48,125623.40484338797,26.1999,26.2789,26.1886,26.245,125623.4048
2006-09-28 13:25:00,46.5,46.5,46.43,46.44,58172.497844490026,26.2563,26.2563,26.2168,26.2225,58172.4978
2006-09-28 13:30:00,46.45,46.52,46.42,46.52,42951.736759730986,26.2281,26.2676,26.2112,26.2676,42951.7368
2006-09-28 13:35:00,46.51,46.58,46.5,46.56,63697.84262183406,26.262,26.3015,26.2563,26.2902,63697.8426
2006-09-28 13:40:00,46.56,46.56,46.49,46.53,25854.44348644001,26.2902,26.2902,26.2507,26.2733,25854.4435
2006-09-28 13:45:00,46.54,46.54,46.44,46.48,25750.191698188235,26.2789,26.2789,26.2225,26.245,25750.1917
2006-09-28 13:50:00,46.49,46.52,46.45,46.45,28564.98998098614,26.2507,26.2676,26.2281,26.2281,28564.99
2006-09-28 13:55:00,46.46,46.52,46.45,46.52,22726.889838886786,26.2338,26.2676,26.2281,26.2676,22726.8898
2006-09-28 14:00:00,46.51,46.53,46.45,46.53,36800.88125287631,26.262,26.2733,26.2281,26.2733,36800.8813
2006-09-28 14:05:00,46.53,46.55,46.45,46.49,40970.95278294728,26.2733,26.2846,26.2281,26.2507,40970.9528
2006-09-28 14:10:00,46.49,46.5,46.45,46.48,50979.124455117606,26.2507,26.2563,26.2281,26.245,50979.1245
2006-09-28 14:15:00,46.47,46.49,46.44,46.44,50770.620878614056,26.2394,26.2507,26.2225,26.2225,50770.6209
2006-09-28 14:20:00,46.44,46.44,46.26,46.27,48060.07438406792,26.2225,26.2225,26.1208,26.1265,48060.0744
2006-09-28 14:25:00,46.27,46.38,46.26,46.3,56295.96565595809,26.1265,26.1886,26.1208,26.1434,56295.9657
2006-09-28 14:30:00,46.31,46.36,46.29,46.29,52855.65664364954,26.1491,26.1773,26.1378,26.1378,52855.6566
2006-09-28 14:35:00,46.29,46.35,46.28,46.32,53272.66379665664,26.1378,26.1716,26.1321,26.1547,53272.6638
2006-09-28 14:40:00,46.32,46.33,46.3,46.32,42326.22603022034,26.1547,26.1603,26.1434,26.1547,42326.226
2006-09-28 14:45:00,46.32,46.33,46.29,46.29,41596.46351245792,26.1547,26.1603,26.1378,26.1378,41596.4635
2006-09-28 14:50:00,46.31,46.36,46.31,46.31,44724.01716001115,26.1491,26.1773,26.1491,26.1491,44724.0172
2006-09-28 14:55:00,46.31,46.32,46.24,46.24,65470.12302211423,26.1491,26.1547,26.1095,26.1095,65470.123
2006-09-28 15:00:00,46.25,46.33,46.15,46.15,100290.2202982068,26.1152,26.1603,26.0587,26.0587,100290.2203
2006-09-28 15:05:00,46.16,46.17,46.0,46.01,106545.32759331328,26.0644,26.07,25.974,25.9797,106545.3276
2006-09-28 15:10:00,46.0,46.02,45.97,45.99,102896.51500450115,25.974,25.9853,25.9571,25.9684,102896.515
2006-09-28 15:15:00,45.99,46.04,45.95,45.96,116032.24032422472,25.9684,25.9966,25.9458,25.9514,116032.2403
2006-09-28 15:20:00,45.95,45.98,45.91,45.97,69952.94991694052,25.9458,25.9627,25.9232,25.9571,69952.9499
2006-09-28 15:25:00,45.98,45.98,45.9,45.91,75478.29469428454,25.9627,25.9627,25.9175,25.9232,75478.2947
2006-09-28 15:30:00,45.91,45.92,45.85,45.86,74123.02144701149,25.9232,25.9288,25.8893,25.895,74123.0214
2006-09-28 15:35:00,45.86,45.86,45.73,45.78,82671.66808365697,25.895,25.895,25.8216,25.8498,82671.6681
2006-09-28 15:40:00,45.76,45.87,45.76,45.84,146682.26607024635,25.8385,25.9006,25.8385,25.8837,146682.2661
2006-09-28 15:45:00,45.83,45.86,45.76,45.79,162007.27894325717,25.878,25.895,25.8385,25.8554,162007.2789
2006-09-28 15:50:00,45.79,45.86,45.79,45.84,147099.27322325346,25.8554,25.895,25.8554,25.8837,147099.2732
2006-09-28 15:55:00,45.83,45.84,45.61,45.67,387399.6451435931,25.878,25.8837,25.7538,25.7877,387399.6451
2006-09-29 09:30:00,45.53,45.54,45.27,45.44,122704.35477233828,25.7086,25.7143,25.5618,25.6578,122704.3548
2006-09-29 09:35:00,45.45,45.66,45.4,45.62,90386.30041428829,25.6635,25.782,25.6352,25.7594,90386.3004
2006-09-29 09:40:00,45.62,45.94,45.62,45.9,143867.46778744846,25.7594,25.9401,25.7594,25.9175,143867.4678
2006-09-29 09:45:00,45.92,46.01,45.9,45.92,107900.60084058634,25.9288,25.9797,25.9175,25.9288,107900.6008
2006-09-29 09:50:00,45.9,45.9,45.56,45.57,175664.2632042396,25.9175,25.9175,25.7256,25.7312,175664.2632
2006-09-29 09:55:00,45.57,45.68,45.51,45.67,76625.06436505406,25.7312,25.7933,25.6973,25.7877,76625.0644
2006-09-29 10:00:00,45.68,45.8,45.54,45.74,72454.9928349831,25.7933,25.8611,25.7143,25.8272,72454.9928
2006-09-29 10:05:00,45.72,45.81,45.71,45.81,70995.46779945826,25.8159,25.8667,25.8103,25.8667,70995.4678
2006-09-29 10:10:00,45.81,45.93,45.8,45.9,77250.57509456472,25.8667,25.9345,25.8611,25.9175,77250.5751
2006-09-29 10:15:00,45.88,45.88,45.7,45.74,66721.14448113552,25.9063,25.9063,25.8046,25.8272,66721.1445
2006-09-29 10:20:00,45.74,45.82,45.74,45.8,94556.37194435924,25.8272,25.8724,25.8272,25.8611,94556.3719
2006-09-29 10:25:00,45.81,45.87,45.73,45.74,85277.96278995133,25.8667,25.9006,25.8216,25.8272,85277.9628
2006-09-29 10:30:00,45.74,45.88,45.73,45.86,79439.86264785197,25.8272,25.9063,25.8216,25.895,79439.8626
2006-09-29 10:35:00,45.87,45.95,45.86,45.94,72246.48925847955,25.9006,25.9458,25.895,25.9401,72246.4893
2006-09-29 10:40:00,45.95,45.95,45.91,45.94,54627.9370439297,25.9458,25.9458,25.9232,25.9401,54627.937
2006-09-29 10:45:00,45.93,45.94,45.8,45.8,71308.22316421357,25.9345,25.9401,25.8611,25.8611,71308.2232
2006-09-29 10:50:00,45.8,45.8,45.65,45.69,48789.83690183034,25.8611,25.8611,25.7764,25.799,48789.8369
2006-09-29 10:55:00,45.7,45.72,45.63,45.68,55357.69956169212,25.8046,25.8159,25.7651,25.7933,55357.6996
2006-09-29 11:00:00,45.67,45.72,45.4,45.51,185568.1830881581,25.7877,25.8159,25.6352,25.6973,185568.1831
2006-09-29 11:05:00,45.51,45.61,45.51,45.59,123642.62086660424,25.6973,25.7538,25.6973,25.7425,123642.6209
2006-09-29 11:10:00,45.58,45.59,45.44,45.45,120827.82258380634,25.7369,25.7425,25.6578,25.6635,120827.8226
2006-09-29 11:15:00,45.44,45.48,45.35,45.36,72142.23747022777,25.6578,25.6804,25.607,25.6126,72142.2375
2006-09-29 11:20:00,45.35,45.36,45.22,45.22,70474.20885819939,25.607,25.6126,25.5336,25.5336,70474.2089
2006-09-29 11:25:00,45.22,45.4,45.2,45.35,88614.0200140081,25.5336,25.6352,25.5223,25.607,88614.02
2006-09-29 11:30:00,45.35,45.46,45.32,45.39,57442.735326727605,25.607,25.6691,25.5901,25.6296,57442.7353
2006-09-29 11:35:00,45.38,45.38,45.33,45.36,68493.42488141567,25.6239,25.6239,25.5957,25.6126,68493.4249
2006-09-29 11:40:00,45.35,45.37,45.28,45.28,34924.34906434437,25.607,25.6183,25.5675,25.5675,34924.3491
2006-09-29 11:45:00,45.28,45.33,45.21,45.22,55044.9441969368,25.5675,25.5957,25.5279,25.5336,55044.9442
2006-09-29 11:50:00,45.23,45.26,45.17,45.24,62134.06579805745,25.5392,25.5562,25.5054,25.5449,62134.0658
2006-09-29 11:55:00,45.24,45.31,45.23,45.3,60570.28897428083,25.5449,25.5844,25.5392,25.5788,60570.289
2006-09-29 12:00:00,45.3,45.38,45.27,45.38,85382.2145782031,25.5788,25.6239,25.5618,25.6239,85382.2146
2006-09-29 12:05:00,45.37,45.38,45.28,45.28,41804.96708896147,25.6183,25.6239,25.5675,25.5675,41804.9671
2006-09-29 12:10:00,45.27,45.35,45.27,45.34,32943.56508756066,25.5618,25.607,25.5618,25.6013,32943.5651
2006-09-29 12:15:00,45.35,45.55,45.35,45.55,50040.85836085164,25.607,25.7199,25.607,25.7199,50040.8584
2006-09-29 12:20:00,45.54,45.61,45.54,45.6,40762.44920644373,25.7143,25.7538,25.7143,25.7482,40762.4492
2006-09-29 12:25:00,45.6,45.71,45.6,45.7,49311.09584308921,25.7482,25.8103,25.7482,25.8046,49311.0958
2006-09-29 12:30:00,45.69,45.7,45.6,45.6,39511.42774742244,25.799,25.8046,25.7482,25.7482,39511.4277
2006-09-29 12:35:00,45.61,45.64,45.6,45.64,41596.46351245792,25.7538,25.7707,25.7482,25.7707,41596.4635
2006-09-29 12:40:00,45.64,45.73,45.64,45.72,31484.04005203582,25.7707,25.8216,25.7707,25.8159,31484.0401
2006-09-29 12:45:00,45.73,45.75,45.63,45.63,25645.939909936464,25.8216,25.8329,25.7651,25.7651,25645.9399
2006-09-29 12:50:00,45.64,45.75,45.64,45.74,44411.26179525583,25.7707,25.8329,25.7707,25.8272,44411.2618
2006-09-29 12:55:00,45.74,45.75,45.72,45.73,18035.559367556943,25.8272,25.8329,25.8159,25.8216,18035.5594
2006-09-29 13:00:00,45.72,45.73,45.71,45.71,32109.550781546463,25.8159,25.8216,25.8103,25.8103,32109.5508
2006-09-29 13:05:00,45.7,45.81,45.7,45.79,27522.4720984684,25.8046,25.8667,25.8046,25.8554,27522.4721
2006-09-29 13:10:00,45.79,45.81,45.78,45.79,42117.72245371679,25.8554,25.8667,25.8498,25.8554,42117.7225
2006-09-29 13:15:00,45.79,45.81,45.77,45.8,35862.61515861034,25.8554,25.8667,25.8441,25.8611,35862.6152
2006-09-29 13:20:00,45.8,45.8,45.76,45.77,43890.00285399696,25.8611,25.8611,25.8385,25.8441,43890.0029
2006-09-29 13:25:00,45.78,45.8,45.75,45.75,35966.86694686212,25.8498,25.8611,25.8329,25.8329,35966.8669
2006-09-29 13:30:00,45.75,45.88,45.74,45.85,100707.22745121393,25.8329,25.9063,25.8272,25.8893,100707.2275
2006-09-29 13:35:00,45.84,45.92,45.79,45.92,43472.99570098986,25.8837,25.9288,25.8554,25.9288,43472.9957
2006-09-29 13:40:00,45.92,45.96,45.92,45.92,41909.21887721324,25.9288,25.9514,25.9288,25.9288,41909.2189
2006-09-29 13:45:00,45.92,46.0,45.87,45.99,49206.84405483744,25.9288,25.974,25.9006,25.9684,49206.8441
2006-09-29 13:50:00,46.0,46.04,45.95,46.04,35445.608005603244,25.974,25.9966,25.9458,25.9966,35445.608
2006-09-29 13:55:00,46.04,46.08,46.0,46.07,37947.65092364582,25.9966,26.0192,25.974,26.0135,37947.6509
2006-09-29 14:00:00,46.07,46.08,45.94,45.96,55566.20313819567,26.0135,26.0192,25.9401,25.9514,55566.2031
2006-09-29 14:05:00,45.96,45.98,45.86,45.98,39094.42059441534,25.9514,25.9627,25.895,25.9627,39094.4206
2006-09-29 14:10:00,45.98,46.1,45.98,46.09,59632.02288001486,25.9627,26.0305,25.9627,26.0248,59632.0229
2006-09-29 14:15:00,46.1,46.12,46.01,46.03,32109.550781546463,26.0305,26.0418,25.9797,25.991,32109.5508
2006-09-29 14:20:00,46.03,46.08,46.0,46.01,47538.81544280905,25.991,26.0192,25.974,25.9797,47538.8154
2006-09-29 14:25:00,46.0,46.1,45.99,46.1,51813.1387611318,25.974,26.0305,25.9684,26.0305,51813.1388
2006-09-29 14:30:00,46.1,46.14,46.09,46.12,45453.77967777357,26.0305,26.0531,26.0248,26.0418,45453.7797
2006-09-29 14:35:00,46.11,46.17,46.11,46.16,31588.291840287595,26.0361,26.07,26.0361,26.0644,31588.2918
2006-09-29 14:40:00,46.15,46.21,46.14,46.21,38468.90986490469,26.0587,26.0926,26.0531,26.0926,38468.9099
2006-09-29 14:45:00,46.21,46.22,46.17,46.17,46600.549348543085,26.0926,26.0982,26.07,26.07,46600.5493
2006-09-29 14:50:00,46.18,46.26,46.18,46.22,45662.28325427712,26.0757,26.1208,26.0757,26.0982,45662.2833
2006-09-29 14:55:00,46.22,46.22,46.13,46.17,55044.9441969368,26.0982,26.0982,26.0474,26.07,55044.9442
2006-09-29 15:00:00,46.17,46.18,46.07,46.07,55461.9513499439,26.07,26.0757,26.0135,26.0135,55461.9513
2006-09-29 15:05:00,46.07,46.08,46.03,46.04,48998.34047833389,26.0135,26.0192,25.991,25.9966,48998.3405
2006-09-29 15:10:00,46.05,46.05,45.97,46.0,67033.89984589083,26.0022,26.0022,25.9571,25.974,67033.8998
2006-09-29 15:15:00,45.99,46.06,45.98,46.04,50457.865513858735,25.9684,26.0079,25.9627,25.9966,50457.8655
2006-09-29 15:20:00,46.04,46.06,46.0,46.01,40970.95278294728,25.9966,26.0079,25.974,25.9797,40970.9528
2006-09-29 15:25:00,46.02,46.12,46.01,46.12,43055.98854798276,25.9853,26.0418,25.9797,26.0418,43055.9885
2006-09-29 15:30:00,46.12,46.13,46.1,46.12,72246.48925847955,26.0418,26.0474,26.0305,26.0418,72246.4893
2006-09-29 15:35:00,46.13,46.17,46.12,46.12,56295.96565595809,26.0474,26.07,26.0418,26.0418,56295.9657
2006-09-29 15:40:00,46.12,46.14,46.1,46.12,54106.67810267083,26.0418,26.0531,26.0305,26.0418,54106.6781
2006-09-29 15:45:00,46.12,46.18,46.12,46.17,63697.84262183406,26.0418,26.0757,26.0418,26.07,63697.8426
2006-09-29 15:50:00,46.18,46.19,46.12,46.14,103313.52215750828,26.0757,26.0813,26.0418,26.0531,103313.5222
2006-09-29 15:55:00,46.13,46.18,46.13,46.14,169513.40769738492,26.0474,26.0757,26.0474,26.0531,169513.4077
2006-10-02 09:30:00,46.04,46.22,45.91,46.09,161277.51642549474,25.9966,26.0982,25.9232,26.0248,161277.5164
2006-10-02 09:35:00,46.1,46.19,46.02,46.02,75582.54648253632,26.0305,26.0813,25.9853,25.9853,75582.5465
2006-10-02 09:40:00,46.02,46.07,45.93,46.06,78501.596553586,25.9853,26.0135,25.9345,26.0079,78501.5966
2006-10-02 09:45:00,46.07,46.17,45.98,46.06,74331.52502351503,26.0135,26.07,25.9627,26.0079,74331.525
2006-10-02 09:50:00,46.05,46.21,46.0,46.17,97788.17738016424,26.0022,26.0926,25.974,26.07,97788.1774
2006-10-02 09:55:00,46.15,46.24,46.01,46.11,94869.12730911456,26.0587,26.1095,25.9797,26.0361,94869.1273
2006-10-02 10:00:00,46.12,46.23,46.06,46.23,82358.91271890164,26.0418,26.1039,26.0079,26.1039,82358.9127
2006-10-02 10:05:00,46.24,46.26,46.13,46.24,82984.4234484123,26.1095,26.1208,26.0474,26.1095,82984.4234
2006-10-02 10:10:00,46.25,46.42,46.24,46.36,94243.61657960391,26.1152,26.2112,26.1095,26.1773,94243.6166
2006-10-02 10:15:00,46.36,46.36,46.14,46.26,74227.27323526326,26.1773,26.1773,26.0531,26.1208,74227.2732
2006-10-02 10:20:00,46.26,46.32,46.19,46.28,74123.02144701149,26.1208,26.1547,26.0813,26.1321,74123.0214
2006-10-02 10:25:00,46.28,46.31,46.22,46.31,55566.20313819567,26.1321,26.1491,26.0982,26.1491,55566.2031
2006-10-02 10:30:00,46.32,46.32,46.17,46.2,57755.490691482926,26.1547,26.1547,26.07,26.0869,57755.4907
2006-10-02 10:35:00,46.18,46.19,46.04,46.06,56504.46923246163,26.0757,26.0813,25.9966,26.0079,56504.4692
2006-10-02 10:40:00,46.06,46.22,45.98,45.99,65782.87838686955,26.0079,26.0982,25.9627,25.9684,65782.8784
2006-10-02 10:45:00,45.98,45.98,45.85,45.97,69223.18739917809,25.9627,25.9627,25.8893,25.9571,69223.1874
2006-10-02 10:50:00,45.97,46.02,45.82,45.83,68597.67666966745,25.9571,25.9853,25.8724,25.878,68597.6767
2006-10-02 10:55:00,45.84,45.99,45.84,45.95,52647.15306714599,25.8837,25.9684,25.8837,25.9458,52647.1531
2006-10-02 11:00:00,45.95,45.95,45.85,45.88,43055.98854798276,25.9458,25.9458,25.8893,25.9063,43055.9885
2006-10-02 11:05:00,45.89,45.97,45.85,45.91,59423.51930351132,25.9119,25.9571,25.8893,25.9232,59423.5193
2006-10-02 11:10:00,45.92,46.0,45.86,46.0,54002.426314419055,25.9288,25.974,25.895,25.974,54002.4263
2006-10-02 11:15:00,46.0,46.01,45.87,45.89,43681.49927749341,25.974,25.9797,25.9006,25.9119,43681.4993
2006-10-02 11:20:00,45.89,45.95,45.87,45.94,39928.434900429536,25.9119,25.9458,25.9006,25.9401,39928.4349
2006-10-02 11:25:00,45.96,46.03,45.95,45.98,39928.434900429536,25.9514,25.991,25.9458,25.9627,39928.4349
2006-10-02 11:30:00,45.99,46.05,45.87,45.91,57859.74247973471,25.9684,26.0022,25.9006,25.9232,57859.7425
2006-10-02 11:35:00,45.9,45.94,45.81,45.81,41179.45635945082,25.9175,25.9401,25.8667,25.8667,41179.4564
2006-10-02 11:40:00,45.81,45.86,45.77,45.8,56400.21744420986,25.8667,25.895,25.8441,25.8611,56400.2174
2006-10-02 11:45:00,45.79,45.86,45.75,45.75,45558.03146602534,25.8554,25.895,25.8329,25.8329,45558.0315
2006-10-02 11:50:00,45.74,45.74,45.62,45.63,74644.28038827036,25.8272,25.8272,25.7594,25.7651,74644.2804
2006-10-02 11:55:00,45.64,45.72,45.61,45.71,57963.99426798648,25.7707,25.8159,25.7538,25.8103,57963.9943
2006-10-02 12:00:00,45.7,45.75,45.68,45.73,42430.477818472114,25.8046,25.8329,25.7933,25.8216,42430.4778
2006-10-02 12:05:00,45.73,45.79,45.7,45.79,41700.71530070969,25.8216,25.8554,25.8046,25.8554,41700.7153
2006-10-02 12:10:00,45.78,45.82,45.77,45.78,38364.65807665292,25.8498,25.8724,25.8441,25.8498,38364.6581
2006-10-02 12:15:00,45.79,45.84,45.78,45.84,36383.87409986921,25.8554,25.8837,25.8498,25.8837,36383.8741
2006-10-02 12:20:00,45.84,45.89,45.84,45.85,27626.72388672017,25.8837,25.9119,25.8837,25.8893,27626.7239
2006-10-02 12:25:00,45.87,45.92,45.85,45.92,25333.18454518114,25.9006,25.9288,25.8893,25.9288,25333.1845
2006-10-02 12:30:00,45.92,45.94,45.83,45.83,23352.40056839743,25.9288,25.9401,25.878,25.878,23352.4006
2006-10-02 12:35:00,45.83,45.84,45.82,45.83,19286.58082657824,25.878,25.8837,25.8724,25.878,19286.5808
2006-10-02 12:40:00,45.83,45.9,45.82,45.85,32630.809722805338,25.878,25.9175,25.8724,25.8893,32630.8097
2006-10-02 12:45:00,45.85,45.98,45.81,45.94,38885.917017911794,25.8893,25.9627,25.8667,25.9401,38885.917
2006-10-02 12:50:00,45.95,46.0,45.85,45.91,47538.81544280905,25.9458,25.974,25.8893,25.9232,47538.8154
2006-10-02 12:55:00,45.92,45.98,45.92,45.94,17722.804002801622,25.9288,25.9627,25.9288,25.9401,17722.804
2006-10-02 13:00:00,45.96,45.98,45.94,45.94,26167.19885119533,25.9514,25.9627,25.9401,25.9401,26167.1989
2006-10-02 13:05:00,45.94,45.94,45.82,45.82,51813.1387611318,25.9401,25.9401,25.8724,25.8724,51813.1388
2006-10-02 13:10:00,45.83,45.85,45.79,45.83,75165.53932952923,25.878,25.8893,25.8554,25.878,75165.5393
2006-10-02 13:15:00,45.84,45.88,45.83,45.88,25333.18454518114,25.8837,25.9063,25.878,25.9063,25333.1845
2006-10-02 13:20:00,45.88,45.89,45.81,45.81,25020.429180425817,25.9063,25.9119,25.8667,25.8667,25020.4292
2006-10-02 13:25:00,45.83,45.91,45.82,45.86,37947.65092364582,25.878,25.9232,25.8724,25.895,37947.6509
2006-10-02 13:30:00,45.87,45.91,45.86,45.89,27730.97567497195,25.9006,25.9232,25.895,25.9119,27730.9757
2006-10-02 13:35:00,45.89,45.9,45.85,45.87,26271.450639447103,25.9119,25.9175,25.8893,25.9006,26271.4506
2006-10-02 13:40:00,45.86,45.86,45.78,45.79,35549.859793855016,25.895,25.895,25.8498,25.8554,35549.8598
2006-10-02 13:45:00,45.8,45.83,45.77,45.83,40345.44205343663,25.8611,25.878,25.8441,25.878,40345.4421
2006-10-02 13:50:00,45.82,45.82,45.75,45.77,44932.5207365147,25.8724,25.8724,25.8329,25.8441,44932.5207
2006-10-02 13:55:00,45.77,45.87,45.77,45.82,31588.291840287595,25.8441,25.9006,25.8441,25.8724,31588.2918
2006-10-02 14:00:00,45.82,45.83,45.76,45.82,32422.306146301788,25.8724,25.878,25.8385,25.8724,32422.3061
2006-10-02 14:05:00,45.82,45.82,45.66,45.67,28460.738192734367,25.8724,25.8724,25.782,25.7877,28460.7382
2006-10-02 14:10:00,45.66,45.77,45.66,45.68,47121.80828980196,25.782,25.8441,25.782,25.7933,47121.8083
2006-10-02 14:15:00,45.68,45.78,45.68,45.7,33777.57939357485,25.7933,25.8498,25.7933,25.8046,33777.5794
2006-10-02 14:20:00,45.71,45.71,45.57,45.57,58276.7496327418,25.8103,25.8103,25.7312,25.7312,58276.7496
2006-10-02 14:25:00,45.57,45.58,45.52,45.53,57234.231750224055,25.7312,25.7369,25.703,25.7086,57234.2318
2006-10-02 14:30:00,45.52,45.56,45.51,45.52,52855.65664364954,25.703,25.7256,25.6973,25.703,52855.6566
2006-10-02 14:35:00,45.52,45.55,45.49,45.5,36696.62946462453,25.703,25.7199,25.686,25.6917,36696.6295
2006-10-02 14:40:00,45.51,45.58,45.5,45.58,47851.57080756438,25.6973,25.7369,25.6917,25.7369,47851.5708
2006-10-02 14:45:00,45.57,45.57,45.39,45.42,89343.78253177053,25.7312,25.7312,25.6296,25.6465,89343.7825
2006-10-02 14:50:00,45.44,45.46,45.35,45.39,69431.69097568165,25.6578,25.6691,25.607,25.6296,69431.691
2006-10-02 14:55:00,45.39,45.5,45.37,45.48,66616.89269288373,25.6296,25.6917,25.6183,25.6804,66616.8927
2006-10-02 15:00:00,45.49,45.52,45.45,45.5,65053.115869107125,25.686,25.703,25.6635,25.6917,65053.1159
2006-10-02 15:05:00,45.49,45.5,45.47,45.48,59006.51215050422,25.686,25.6917,25.6747,25.6804,59006.5122
2006-10-02 15:10:00,45.48,45.48,45.42,45.44,43472.99570098986,25.6804,25.6804,25.6465,25.6578,43472.9957
2006-10-02 15:15:00,45.45,45.48,45.42,45.44,54315.18167917438,25.6635,25.6804,25.6465,25.6578,54315.1817
2006-10-02 15:20:00,45.45,45.46,45.37,45.38,62863.82831581987,25.6635,25.6691,25.6183,25.6239,62863.8283
2006-10-02 15:25:00,45.39,45.5,45.38,45.49,45766.53504252889,25.6296,25.6917,25.6239,25.686,45766.535
2006-10-02 15:30:00,45.49,45.55,45.44,45.44,54002.426314419055,25.686,25.7199,25.6578,25.6578,54002.4263
2006-10-02 15:35:00,45.44,45.46,45.4,45.45,47643.06723106083,25.6578,25.6691,25.6352,25.6635,47643.0672
2006-10-02 15:40:00,45.45,45.45,45.35,45.35,68493.42488141567,25.6635,25.6635,25.607,25.607,68493.4249
2006-10-02 15:45:00,45.37,45.37,45.31,45.32,61091.5479155397,25.6183,25.6183,25.5844,25.5901,61091.5479
2006-10-02 15:50:00,45.31,45.33,45.27,45.27,88197.012861001,25.5844,25.5957,25.5618,25.5618,88197.0129
2006-10-02 15:55:00,45.27,45.32,45.24,45.32,113947.20455918924,25.5618,25.5901,25.5449,25.5901,113947.2046
2006-10-03 09:35:00,43.9,44.77,43.83,43.95,256146.6437346093,24.7882,25.2795,24.7487,24.8165,256146.6437
2006-10-03 09:40:00,43.95,44.79,43.74,43.92,150852.33760031732,24.8165,25.2908,24.6979,24.7995,150852.3376
2006-10-03 09:45:00,43.94,43.97,43.84,43.88,383750.832554781,24.8108,24.8278,24.7544,24.777,383750.8326
2006-10-03 09:50:00,43.86,43.93,43.76,43.83,223828.58937655928,24.7657,24.8052,24.7092,24.7487,223828.5894
2006-10-03 09:55:00,43.83,43.89,43.74,43.88,164300.8182847962,24.7487,24.7826,24.6979,24.777,164300.8183
2006-10-03 10:00:00,43.88,44.01,43.84,43.88,148558.7982587783,24.777,24.8504,24.7544,24.777,148558.7983
2006-10-03 10:05:00,43.88,43.91,43.8,43.81,125831.90841989152,24.777,24.7939,24.7318,24.7374,125831.9084
2006-10-03 10:10:00,43.81,43.87,43.75,43.78,89239.53074351874,24.7374,24.7713,24.7035,24.7205,89239.5307
2006-10-03 10:15:00,43.77,43.79,43.75,43.79,85694.96994295843,24.7148,24.7261,24.7035,24.7261,85694.9699
2006-10-03 10:20:00,43.79,43.82,43.67,43.76,109672.8812408665,24.7261,24.7431,24.6584,24.7092,109672.8812
2006-10-03 10:25:00,43.77,43.86,43.74,43.82,186819.20454717943,24.7148,24.7657,24.6979,24.7431,186819.2045
2006-10-03 10:30:00,43.82,43.94,43.82,43.93,132295.51929150152,24.7431,24.8108,24.7431,24.8052,132295.5193
2006-10-03 10:35:00,43.92,44.04,43.92,43.99,137925.11585709732,24.7995,24.8673,24.7995,24.8391,137925.1159
2006-10-03 10:40:00,43.99,44.01,43.88,43.88,114155.7081356928,24.8391,24.8504,24.777,24.777,114155.7081
2006-10-03 10:45:00,43.88,43.91,43.78,43.78,108421.8597818452,24.777,24.7939,24.7205,24.7205,108421.8598
2006-10-03 10:50:00,43.79,43.85,43.76,43.78,74435.7768117668,24.7261,24.76,24.7092,24.7205,74435.7768
2006-10-03 10:55:00,43.76,43.81,43.67,43.67,72559.24462323487,24.7092,24.7374,24.6584,24.6584,72559.2446
2006-10-03 11:00:00,43.67,43.73,43.65,43.67,121661.83688982054,24.6584,24.6923,24.6471,24.6584,121661.8369
2006-10-03 11:05:00,43.66,43.69,43.57,43.58,82671.66808365697,24.6527,24.6697,24.6019,24.6076,82671.6681
2006-10-03 11:10:00,43.57,43.58,43.45,43.53,118638.53503051908,24.6019,24.6076,24.5342,24.5793,118638.535
2006-10-03 11:15:00,43.52,43.6,43.47,43.56,74852.7839647739,24.5737,24.6188,24.5454,24.5963,74852.784
2006-10-03 11:20:00,43.55,43.67,43.54,43.63,65782.87838686955,24.5906,24.6584,24.585,24.6358,65782.8784
2006-10-03 11:25:00,43.63,43.78,43.63,43.77,70161.45349344406,24.6358,24.7205,24.6358,24.7148,70161.4535
2006-10-03 11:30:00,43.77,43.86,43.75,43.81,99664.70956869615,24.7148,24.7657,24.7035,24.7374,99664.7096
2006-10-03 11:35:00,43.8,43.81,43.61,43.61,125102.14590212908,24.7318,24.7374,24.6245,24.6245,125102.1459
2006-10-03 11:40:00,43.61,43.73,43.52,43.53,109360.12587611118,24.6245,24.6923,24.5737,24.5793,109360.1259
2006-10-03 11:45:00,43.53,43.65,43.53,43.58,71933.73389372423,24.5793,24.6471,24.5793,24.6076,71933.7339
2006-10-03 11:50:00,43.58,43.66,43.54,43.63,52647.15306714599,24.6076,24.6527,24.585,24.6358,52647.1531
2006-10-03 11:55:00,43.63,43.78,43.57,43.74,104877.29898128488,24.6358,24.7205,24.6019,24.6979,104877.299
2006-10-03 12:00:00,43.74,43.75,43.65,43.66,95181.88267386988,24.6979,24.7035,24.6471,24.6527,95181.8827
2006-10-03 12:05:00,43.66,43.74,43.65,43.69,83401.43060141939,24.6527,24.6979,24.6471,24.6697,83401.4306
2006-10-03 12:10:00,43.69,43.81,43.68,43.7,79856.86980085907,24.6697,24.7374,24.664,24.6753,79856.8698
2006-10-03 12:15:00,43.7,43.74,43.61,43.74,90803.30756729536,24.6753,24.6979,24.6245,24.6979,90803.3076
2006-10-03 12:20:00,43.74,43.79,43.69,43.72,80273.87695386616,24.6979,24.7261,24.6697,24.6866,80273.877
2006-10-03 12:25:00,43.72,43.84,43.68,43.77,81107.89125988036,24.6866,24.7544,24.664,24.7148,81107.8913
2006-10-03 12:30:00,43.78,43.86,43.77,43.81,62029.81400980567,24.7205,24.7657,24.7148,24.7374,62029.814
2006-10-03 12:35:00,43.8,43.91,43.8,43.81,146890.7696467499,24.7318,24.7939,24.7318,24.7374,146890.7696
2006-10-03 12:40:00,43.81,43.82,43.77,43.77,42326.22603022034,24.7374,24.7431,24.7148,24.7148,42326.226
2006-10-03 12:45:00,43.77,43.86,43.76,43.84,91324.56650855424,24.7148,24.7657,24.7092,24.7544,91324.5665
2006-10-03 12:50:00,43.85,43.92,43.84,43.85,75895.30184729164,24.76,24.7995,24.7544,24.76,75895.3018
2006-10-03 12:55:00,43.85,43.88,43.82,43.87,65991.38196337309,24.76,24.777,24.7431,24.7713,65991.382
2006-10-03 13:00:00,43.87,43.88,43.79,43.82,231647.4734954424,24.7713,24.777,24.7261,24.7431,231647.4735
2006-10-03 13:05:00,43.82,43.88,43.82,43.87,56608.72102071341,24.7431,24.777,24.7431,24.7713,56608.721
2006-10-03 13:10:00,43.86,43.87,43.8,43.82,52230.14591413889,24.7657,24.7713,24.7318,24.7431,52230.1459
2006-10-03 13:15:00,43.82,43.86,43.79,43.79,46183.54219553599,24.7431,24.7657,24.7261,24.7261,46183.5422
2006-10-03 13:20:00,43.79,43.87,43.71,43.86,74123.02144701149,24.7261,24.7713,24.681,24.7657,74123.0214
2006-10-03 13:25:00,43.86,43.94,43.83,43.88,66512.64090463196,24.7657,24.8108,24.7487,24.777,66512.6409
2006-10-03 13:30:00,43.88,43.98,43.87,43.96,30962.78111077695,24.777,24.8334,24.7713,24.8221,30962.7811
2006-10-03 13:35:00,43.97,43.98,43.89,43.89,49519.59941959276,24.8278,24.8334,24.7826,24.7826,49519.5994
2006-10-03 13:40:00,43.89,43.91,43.89,43.9,28669.24176923792,24.7826,24.7939,24.7826,24.7882,28669.2418
2006-10-03 13:45:00,43.9,43.98,43.88,43.95,56817.22459721696,24.7882,24.8334,24.777,24.8165,56817.2246
2006-10-03 13:50:00,43.95,43.96,43.92,43.94,68597.67666966745,24.8165,24.8221,24.7995,24.8108,68597.6767
2006-10-03 13:55:00,43.93,43.94,43.88,43.92,49623.851207844535,24.8052,24.8108,24.777,24.7995,49623.8512
2006-10-03 14:00:00,43.93,43.96,43.87,43.88,97996.68095666778,24.8052,24.8221,24.7713,24.777,97996.681
2006-10-03 14:05:00,43.87,43.88,43.79,43.79,94243.61657960391,24.7713,24.777,24.7261,24.7261,94243.6166
2006-10-03 14:10:00,43.78,43.78,43.67,43.67,106962.33474632035,24.7205,24.7205,24.6584,24.6584,106962.3347
2006-10-03 14:15:00,43.67,43.7,43.6,43.69,129063.71385569652,24.6584,24.6753,24.6188,24.6697,129063.7139
2006-10-03 14:20:00,43.7,43.71,43.63,43.64,65574.37481036599,24.6753,24.681,24.6358,24.6414,65574.3748
2006-10-03 14:25:00,43.64,43.65,43.6,43.62,61612.806856798576,24.6414,24.6471,24.6188,24.6301,61612.8069
2006-10-03 14:30:00,43.62,43.67,43.61,43.66,73393.25892924906,24.6301,24.6584,24.6245,24.6527,73393.2589
2006-10-03 14:35:00,43.66,43.69,43.63,43.67,72871.99998799019,24.6527,24.6697,24.6358,24.6584,72872.0
2006-10-03 14:40:00,43.68,43.68,43.6,43.63,45975.03861903244,24.664,24.664,24.6188,24.6358,45975.0386
2006-10-03 14:45:00,43.64,43.65,43.55,43.56,38677.41344140824,24.6414,24.6471,24.5906,24.5963,38677.4134
2006-10-03 14:50:00,43.56,43.58,43.5,43.5,53689.67094966373,24.5963,24.6076,24.5624,24.5624,53689.6709
2006-10-03 14:55:00,43.5,43.5,43.47,43.48,43994.25464224873,24.5624,24.5624,24.5454,24.5511,43994.2546
2006-10-03 15:00:00,43.48,43.53,43.46,43.47,86528.98424897261,24.5511,24.5793,24.5398,24.5454,86528.9842
2006-10-03 15:05:00,43.47,43.47,43.41,43.41,142407.9427519236,24.5454,24.5454,24.5116,24.5116,142407.9428
2006-10-03 15:10:00,43.42,43.42,43.33,43.35,179730.0829460588,24.5172,24.5172,24.4664,24.4777,179730.0829
2006-10-03 15:15:00,43.35,43.4,43.33,43.34,124163.87980786312,24.4777,24.5059,24.4664,24.472,124163.8798
2006-10-03 15:20:00,43.34,43.42,43.34,43.41,73497.51071750085,24.472,24.5172,24.472,24.5116,73497.5107
2006-10-03 15:25:00,43.41,43.41,43.32,43.34,69223.18739917809,24.5116,24.5116,24.4607,24.472,69223.1874
2006-10-03 15:30:00,43.34,43.35,43.24,43.24,103313.52215750828,24.472,24.4777,24.4156,24.4156,103313.5222
2006-10-03 15:35:00,43.25,43.25,43.08,43.08,169513.40769738492,24.4212,24.4212,24.3252,24.3252,169513.4077
2006-10-03 15:40:00,43.09,43.15,43.07,43.11,133755.04432702635,24.3309,24.3648,24.3196,24.3422,133755.0443
2006-10-03 15:45:00,43.1,43.18,43.07,43.18,131461.50498548732,24.3365,24.3817,24.3196,24.3817,131461.505
2006-10-03 15:50:00,43.17,43.22,43.16,43.18,216947.9713519422,24.376,24.4043,24.3704,24.3817,216947.9714
2006-10-03 15:55:00,43.18,43.18,43.06,43.16,385627.3647433129,24.3817,24.3817,24.3139,24.3704,385627.3647
2006-10-04 09:30:00,43.16,43.27,42.98,43.13,230604.95561292465,24.3704,24.4325,24.2688,24.3535,230604.9556
2006-10-04 09:35:00,43.12,43.34,43.07,43.33,124059.62801961134,24.3478,24.472,24.3196,24.4664,124059.628
2006-10-04 09:40:00,43.33,43.42,43.32,43.37,166907.11299109054,24.4664,24.5172,24.4607,24.489,166907.113
2006-10-04 09:45:00,43.37,43.39,43.27,43.32,152937.3733653528,24.489,24.5003,24.4325,24.4607,152937.3734
2006-10-04 09:50:00,43.31,43.41,43.3,43.31,102271.00427499053,24.4551,24.5116,24.4495,24.4551,102271.0043
2006-10-04 09:55:00,43.31,43.38,43.24,43.3,118430.03145401554,24.4551,24.4946,24.4156,24.4495,118430.0315
2006-10-04 10:00:00,43.3,43.3,43.2,43.25,80690.88410687326,24.4495,24.4495,24.393,24.4212,80690.8841
2006-10-04 10:05:00,43.25,43.25,43.13,43.16,67659.41057540147,24.4212,24.4212,24.3535,24.3704,67659.4106
2006-10-04 10:10:00,43.16,43.16,43.02,43.04,93513.85406184148,24.3704,24.3704,24.2914,24.3026,93513.8541
2006-10-04 10:15:00,43.04,43.04,43.0,43.01,132921.03002101215,24.3026,24.3026,24.2801,24.2857,132921.03
2006-10-04 10:20:00,43.02,43.02,42.95,43.02,82775.91987190874,24.2914,24.2914,24.2518,24.2914,82775.9199
2006-10-04 10:25:00,43.01,43.02,42.99,43.01,118742.78681877084,24.2857,24.2914,24.2744,24.2857,118742.7868
2006-10-04 10:30:00,43.01,43.06,42.91,42.92,204646.2603382328,24.2857,24.3139,24.2292,24.2349,204646.2603
2006-10-04 10:35:00,42.92,42.93,42.85,42.89,187340.4634884383,24.2349,24.2405,24.1954,24.2179,187340.4635
2006-10-04 10:40:00,42.88,42.9,42.69,42.69,141678.18023416118,24.2123,24.2236,24.105,24.105,141678.1802
2006-10-04 10:45:00,42.7,42.7,42.54,42.57,207252.5550445272,24.1107,24.1107,24.0203,24.0373,207252.555
2006-10-04 10:50:00,42.57,42.61,42.44,42.44,90490.55220254004,24.0373,24.0598,23.9639,23.9639,90490.5522
2006-10-04 10:55:00,42.45,42.51,42.3,42.32,97475.42201540893,23.9695,24.0034,23.8848,23.8961,97475.422
2006-10-04 11:00:00,42.32,42.41,42.26,42.26,147203.52501150523,23.8961,23.9469,23.8622,23.8622,147203.525
2006-10-04 11:05:00,42.27,42.27,42.17,42.23,181085.35619333183,23.8679,23.8679,23.8114,23.8453,181085.3562
2006-10-04 11:10:00,42.23,42.24,41.98,41.98,190363.76534773977,23.8453,23.8509,23.7041,23.7041,190363.7653
2006-10-04 11:15:00,41.98,42.13,41.97,42.05,177540.7953927715,23.7041,23.7888,23.6985,23.7436,177540.7954
2006-10-04 11:20:00,42.04,42.13,42.03,42.13,202561.2245731973,23.738,23.7888,23.7323,23.7888,202561.2246
2006-10-04 11:25:00,42.14,42.32,42.14,42.22,204020.7496087222,23.7945,23.8961,23.7945,23.8396,204020.7496
2006-10-04 11:30:00,42.22,42.28,42.19,42.25,155752.17164815072,23.8396,23.8735,23.8227,23.8566,155752.1716
2006-10-04 11:35:00,42.26,42.49,42.22,42.41,167115.61656759412,23.8622,23.9921,23.8396,23.9469,167115.6166
2006-10-04 11:40:00,42.4,42.42,42.31,42.31,91324.56650855424,23.9413,23.9526,23.8904,23.8904,91324.5665
2006-10-04 11:45:00,42.3,42.32,42.23,42.31,66616.89269288373,23.8848,23.8961,23.8453,23.8904,66616.8927
2006-10-04 11:50:00,42.31,42.41,42.28,42.39,88822.52359051166,23.8904,23.9469,23.8735,23.9356,88822.5236
2006-10-04 11:55:00,42.4,42.51,42.33,42.5,103939.03288701893,23.9413,24.0034,23.9017,23.9977,103939.0329
2006-10-04 12:00:00,42.49,42.59,42.49,42.59,111549.41342939844,23.9921,24.0485,23.9921,24.0485,111549.4134
2006-10-04 12:05:00,42.58,42.76,42.51,42.75,300245.1501651098,24.0429,24.1445,24.0034,24.1389,300245.1502
2006-10-04 12:10:00,42.75,42.83,42.68,42.81,202352.7209966938,24.1389,24.1841,24.0994,24.1728,202352.721
2006-10-04 12:15:00,42.8,42.84,42.62,42.64,177332.29181626797,24.1671,24.1897,24.0655,24.0768,177332.2918
2006-10-04 12:20:00,42.64,42.7,42.64,42.66,84026.94133093003,24.0768,24.1107,24.0768,24.0881,84026.9413
2006-10-04 12:25:00,42.66,42.67,42.61,42.63,131982.76392674618,24.0881,24.0937,24.0598,24.0711,131982.7639
2006-10-04 12:30:00,42.62,42.64,42.59,42.6,80690.88410687326,24.0655,24.0768,24.0485,24.0542,80690.8841
2006-10-04 12:35:00,42.6,42.62,42.46,42.47,67346.65521064616,24.0542,24.0655,23.9751,23.9808,67346.6552
2006-10-04 12:40:00,42.46,42.51,42.44,42.45,67555.1587871497,23.9751,24.0034,23.9639,23.9695,67555.1588
2006-10-04 12:45:00,42.45,42.46,42.39,42.44,128438.20312618586,23.9695,23.9751,23.9356,23.9639,128438.2031
2006-10-04 12:50:00,42.44,42.45,42.34,42.42,89552.28610827407,23.9639,23.9695,23.9074,23.9526,89552.2861
2006-10-04 12:55:00,42.41,42.58,42.41,42.49,103626.2775222636,23.9469,24.0429,23.9469,23.9921,103626.2775
2006-10-04 13:00:00,42.48,42.57,42.47,42.52,69952.94991694052,23.9864,24.0373,23.9808,24.009,69952.9499
2006-10-04 13:05:00,42.52,42.78,42.52,42.78,141365.42486940586,24.009,24.1558,24.009,24.1558,141365.4249
2006-10-04 13:10:00,42.79,42.86,42.73,42.85,158254.2145661933,24.1615,24.201,24.1276,24.1954,158254.2146
2006-10-04 13:15:00,42.85,42.93,42.84,42.85,97162.66665065358,24.1954,24.2405,24.1897,24.1954,97162.6667
2006-10-04 13:20:00,42.86,42.92,42.78,42.81,92262.8326028202,24.201,24.2349,24.1558,24.1728,92262.8326
2006-10-04 13:25:00,42.79,42.81,42.66,42.71,175351.50783948426,24.1615,24.1728,24.0881,24.1163,175351.5078
2006-10-04 13:30:00,42.71,42.72,42.49,42.62,113425.94561793037,24.1163,24.122,23.9921,24.0655,113425.9456
2006-10-04 13:35:00,42.62,42.79,42.61,42.75,97892.429168416,24.0655,24.1615,24.0598,24.1389,97892.4292
2006-10-04 13:40:00,42.75,42.79,42.68,42.78,93409.60227358971,24.1389,24.1615,24.0994,24.1558,93409.6023
2006-10-04 13:45:00,42.78,42.85,42.73,42.82,70995.46779945826,24.1558,24.1954,24.1276,24.1784,70995.4678
2006-10-04 13:50:00,42.83,42.89,42.78,42.87,194116.82972480365,24.1841,24.2179,24.1558,24.2067,194116.8297
2006-10-04 13:55:00,42.88,42.91,42.85,42.87,160756.2574842359,24.2123,24.2292,24.1954,24.2067,160756.2575
2006-10-04 14:00:00,42.86,43.06,42.86,42.99,179938.58652256234,24.201,24.3139,24.201,24.2744,179938.5865
2006-10-04 14:05:00,42.98,43.09,42.96,43.08,196827.37621934977,24.2688,24.3309,24.2575,24.3252,196827.3762
2006-10-04 14:10:00,43.08,43.17,43.02,43.05,210171.60511557685,24.3252,24.376,24.2914,24.3083,210171.6051
2006-10-04 14:15:00,43.04,43.13,43.04,43.11,153562.88409486346,24.3026,24.3535,24.3026,24.3422,153562.8841
2006-10-04 14:20:00,43.11,43.21,43.11,43.16,165239.08437906217,24.3422,24.3986,24.3422,24.3704,165239.0844
2006-10-04 14:25:00,43.16,43.25,43.1,43.1,175664.2632042396,24.3704,24.4212,24.3365,24.3365,175664.2632
2006-10-04 14:30:00,43.1,43.15,43.05,43.12,118742.78681877084,24.3365,24.3648,24.3083,24.3478,118742.7868
2006-10-04 14:35:00,43.13,43.17,43.11,43.16,146578.01428199458,24.3535,24.376,24.3422,24.3704,146578.0143
2006-10-04 14:40:00,43.16,43.3,43.16,43.3,134589.05863304055,24.3704,24.4495,24.3704,24.4495,134589.0586
2006-10-04 14:45:00,43.29,43.33,43.22,43.24,159817.99138996992,24.4438,24.4664,24.4043,24.4156,159817.9914
2006-10-04 14:50:00,43.24,43.24,43.09,43.15,107275.0901110757,24.4156,24.4156,24.3309,24.3648,107275.0901
2006-10-04 14:55:00,43.16,43.18,43.03,43.03,94764.87552086278,24.3704,24.3817,24.297,24.297,94764.8755
2006-10-04 15:00:00,43.03,43.06,42.96,42.98,123746.87265485602,24.297,24.3139,24.2575,24.2688,123746.8727
2006-10-04 15:05:00,42.98,43.0,42.9,42.94,173891.98280395943,24.2688,24.2801,24.2236,24.2462,173891.9828
2006-10-04 15:10:00,42.95,42.96,42.9,42.92,125206.39769038088,24.2518,24.2575,24.2236,24.2349,125206.3977
2006-10-04 15:15:00,42.92,42.94,42.91,42.93,143450.46063444135,24.2349,24.2462,24.2292,24.2405,143450.4606
2006-10-04 15:20:00,42.94,43.02,42.94,42.97,166698.609414587,24.2462,24.2914,24.2462,24.2631,166698.6094
2006-10-04 15:25:00,42.97,42.98,42.93,42.94,107483.59368757924,24.2631,24.2688,24.2405,24.2462,107483.5937
2006-10-04 15:30:00,42.94,42.95,42.87,42.87,128959.46206744474,24.2462,24.2518,24.2067,24.2067,128959.4621
2006-10-04 15:35:00,42.88,43.02,42.86,42.97,205480.27464424705,24.2123,24.2914,24.201,24.2631,205480.2746
2006-10-04 15:40:00,42.97,43.0,42.95,42.97,163883.81113178912,24.2631,24.2801,24.2518,24.2631,163883.8111
2006-10-04 15:45:00,42.96,42.97,42.89,42.92,185359.6795116546,24.2575,24.2631,24.2179,24.2349,185359.6795
2006-10-04 15:50:00,42.92,42.97,42.92,42.95,217886.23744620816,24.2349,24.2631,24.2349,24.2518,217886.2374
2006-10-04 15:55:00,42.95,42.98,42.92,42.94,271888.6637606272,24.2518,24.2688,24.2349,24.2462,271888.6638
2006-10-05 09:30:00,43.71,44.09,43.66,44.05,307959.7824957411,24.681,24.8955,24.6527,24.8729,307959.7825
2006-10-05 09:35:00,43.98,44.23,43.81,44.22,219762.7696347401,24.8334,24.9746,24.7374,24.9689,219762.7696
2006-10-05 09:40:00,44.2,44.46,44.2,44.33,258648.68665265187,24.9576,25.1044,24.9576,25.031,258648.6867
2006-10-05 09:45:00,44.32,44.42,44.1,44.12,155439.4162833954,25.0254,25.0819,24.9012,24.9125,155439.4163
2006-10-05 09:50:00,44.12,44.23,44.01,44.23,135840.08009206183,24.9125,24.9746,24.8504,24.9746,135840.0801
2006-10-05 09:55:00,44.23,44.43,44.17,44.31,147724.7839527641,24.9746,25.0875,24.9407,25.0198,147724.784
2006-10-05 10:00:00,44.3,44.36,44.2,44.21,145222.74103472152,25.0141,25.048,24.9576,24.9633,145222.741
2006-10-05 10:05:00,44.22,44.24,43.98,44.1,110298.39197037714,24.9689,24.9802,24.8334,24.9012,110298.392
2006-10-05 10:10:00,44.1,44.1,43.88,43.97,145118.48924646975,24.9012,24.9012,24.777,24.8278,145118.4892
2006-10-05 10:15:00,43.96,44.01,43.91,43.98,103834.78109876714,24.8221,24.8504,24.7939,24.8334,103834.7811
2006-10-05 10:20:00,43.98,43.98,43.88,43.93,115927.98853597297,24.8334,24.8334,24.777,24.8052,115927.9885
2006-10-05 10:25:00,43.93,43.99,43.89,43.99,76625.06436505406,24.8052,24.8391,24.7826,24.8391,76625.0644
2006-10-05 10:30:00,43.97,44.1,43.88,44.08,132191.26750324972,24.8278,24.9012,24.777,24.8899,132191.2675
2006-10-05 10:35:00,44.09,44.09,43.98,44.05,127916.944184927,24.8955,24.8955,24.8334,24.8729,127916.9442
2006-10-05 10:40:00,44.05,44.08,43.89,43.97,78084.5894005789,24.8729,24.8899,24.7826,24.8278,78084.5894
2006-10-05 10:45:00,43.97,44.03,43.94,43.94,86216.2288842173,24.8278,24.8616,24.8108,24.8108,86216.2289
2006-10-05 10:50:00,43.95,43.95,43.76,43.79,108004.85262883813,24.8165,24.8165,24.7092,24.7261,108004.8526
2006-10-05 10:55:00,43.79,43.95,43.74,43.93,54315.18167917438,24.7261,24.8165,24.6979,24.8052,54315.1817
2006-10-05 11:00:00,43.96,44.02,43.93,43.98,61195.79970379148,24.8221,24.856,24.8052,24.8334,61195.7997
2006-10-05 11:05:00,44.0,44.02,43.96,43.97,58276.7496327418,24.8447,24.856,24.8221,24.8278,58276.7496
2006-10-05 11:10:00,43.98,44.03,43.93,43.95,84443.94848393713,24.8334,24.8616,24.8052,24.8165,84443.9485
2006-10-05 11:15:00,43.95,43.95,43.82,43.82,91324.56650855424,24.8165,24.8165,24.7431,24.7431,91324.5665
2006-10-05 11:20:00,43.81,43.83,43.61,43.66,119264.04576002972,24.7374,24.7487,24.6245,24.6527,119264.0458
2006-10-05 11:25:00,43.67,43.74,43.63,43.64,89239.53074351874,24.6584,24.6979,24.6358,24.6414,89239.5307
2006-10-05 11:30:00,43.64,43.68,43.42,43.55,130001.97994996248,24.6414,24.664,24.5172,24.5906,130001.9799
2006-10-05 11:35:00,43.54,43.67,43.49,43.64,95911.6451916323,24.585,24.6584,24.5567,24.6414,95911.6452
2006-10-05 11:40:00,43.64,43.71,43.63,43.71,88718.27180225987,24.6414,24.681,24.6358,24.681,88718.2718
2006-10-05 11:45:00,43.72,43.79,43.72,43.76,82463.16450715343,24.6866,24.7261,24.6866,24.7092,82463.1645
2006-10-05 11:50:00,43.74,43.77,43.69,43.72,76103.80542379519,24.6979,24.7148,24.6697,24.6866,76103.8054
2006-10-05 11:55:00,43.72,43.75,43.68,43.69,59632.02288001486,24.6866,24.7035,24.664,24.6697,59632.0229
2006-10-05 12:00:00,43.69,43.71,43.63,43.7,55566.20313819567,24.6697,24.681,24.6358,24.6753,55566.2031
2006-10-05 12:05:00,43.68,43.75,43.67,43.73,40345.44205343663,24.664,24.7035,24.6584,24.6923,40345.4421
2006-10-05 12:10:00,43.73,43.75,43.73,43.75,42534.729606723886,24.6923,24.7035,24.6923,24.7035,42534.7296
2006-10-05 12:15:00,43.75,43.77,43.71,43.73,39302.92417091889,24.7035,24.7148,24.681,24.6923,39302.9242
2006-10-05 12:20:00,43.72,43.78,43.68,43.74,48372.82974882325,24.6866,24.7205,24.664,24.6979,48372.8297
2006-10-05 12:25:00,43.75,43.79,43.73,43.76,63593.59083358228,24.7035,24.7261,24.6923,24.7092,63593.5908
2006-10-05 12:30:00,43.76,43.8,43.73,43.73,91845.8254498131,24.7092,24.7318,24.6923,24.6923,91845.8254
2006-10-05 12:35:00,43.74,43.75,43.56,43.56,117804.5207245049,24.6979,24.7035,24.5963,24.5963,117804.5207
2006-10-05 12:40:00,43.57,43.57,43.5,43.52,111862.16879415375,24.6019,24.6019,24.5624,24.5737,111862.1688
2006-10-05 12:45:00,43.51,43.55,43.42,43.43,135527.32472730652,24.568,24.5906,24.5172,24.5229,135527.3247
2006-10-05 12:50:00,43.44,43.56,43.43,43.55,73497.51071750085,24.5285,24.5963,24.5229,24.5906,73497.5107
2006-10-05 12:55:00,43.55,43.56,43.42,43.43,79127.10728309664,24.5906,24.5963,24.5172,24.5229,79127.1073
2006-10-05 13:00:00,43.43,43.44,43.16,43.16,154292.64661262586,24.5229,24.5285,24.3704,24.3704,154292.6466
2006-10-05 13:05:00,43.16,43.33,43.16,43.25,195680.60654858025,24.3704,24.4664,24.3704,24.4212,195680.6065
2006-10-05 13:10:00,43.25,43.26,43.02,43.07,136778.3461863278,24.4212,24.4269,24.2914,24.3196,136778.3462
2006-10-05 13:15:00,43.07,43.16,43.06,43.16,155230.91270689183,24.3196,24.3704,24.3139,24.3704,155230.9127
2006-10-05 13:20:00,43.16,43.16,43.09,43.13,99664.70956869615,24.3704,24.3704,24.3309,24.3535,99664.7096
2006-10-05 13:25:00,43.14,43.19,43.11,43.18,70578.46064645116,24.3591,24.3873,24.3422,24.3817,70578.4606
2006-10-05 13:30:00,43.18,43.23,43.11,43.19,111236.65806464312,24.3817,24.4099,24.3422,24.3873,111236.6581
2006-10-05 13:35:00,43.19,43.38,43.16,43.36,95286.13446212166,24.3873,24.4946,24.3704,24.4833,95286.1345
2006-10-05 13:40:00,43.35,43.4,43.34,43.39,121453.333313317,24.4777,24.5059,24.472,24.5003,121453.3333
2006-10-05 13:45:00,43.39,43.45,43.39,43.44,63176.58368057519,24.5003,24.5342,24.5003,24.5285,63176.5837
2006-10-05 13:50:00,43.44,43.49,43.43,43.47,75061.28754127744,24.5285,24.5567,24.5229,24.5454,75061.2875
2006-10-05 13:55:00,43.47,43.49,43.42,43.45,70578.46064645116,24.5454,24.5567,24.5172,24.5342,70578.4606
2006-10-05 14:00:00,43.45,43.54,43.39,43.5,76520.81257680229,24.5342,24.585,24.5003,24.5624,76520.8126
2006-10-05 14:05:00,43.5,43.5,43.38,43.43,38468.90986490469,24.5624,24.5624,24.4946,24.5229,38468.9099
2006-10-05 14:10:00,43.42,43.56,43.42,43.51,46704.80113679486,24.5172,24.5963,24.5172,24.568,46704.8011
2006-10-05 14:15:00,43.51,43.56,43.51,43.52,39198.67238266712,24.568,24.5963,24.568,24.5737,39198.6724
2006-10-05 14:20:00,43.51,43.53,43.42,43.42,24290.6666626634,24.568,24.5793,24.5172,24.5172,24290.6667
2006-10-05 14:25:00,43.39,43.51,43.39,43.49,42743.23318322744,24.5003,24.568,24.5003,24.5567,42743.2332
2006-10-05 14:30:00,43.49,43.51,43.47,43.5,47121.80828980196,24.5567,24.568,24.5454,24.5624,47121.8083
2006-10-05 14:35:00,43.5,43.51,43.47,43.5,42847.484971479214,24.5624,24.568,24.5454,24.5624,42847.485
2006-10-05 14:40:00,43.5,43.55,43.49,43.54,45453.77967777357,24.5624,24.5906,24.5567,24.585,45453.7797
2006-10-05 14:45:00,43.54,43.56,43.51,43.53,47434.56365455728,24.585,24.5963,24.568,24.5793,47434.5637
2006-10-05 14:50:00,43.55,43.62,43.54,43.6,59944.77824477019,24.5906,24.6301,24.585,24.6188,59944.7782
2006-10-05 14:55:00,43.6,43.6,43.53,43.56,52334.39770239067,24.6188,24.6188,24.5793,24.5963,52334.3977
2006-10-05 15:00:00,43.56,43.7,43.55,43.7,39511.42774742244,24.5963,24.6753,24.5906,24.6753,39511.4277
2006-10-05 15:05:00,43.68,43.74,43.67,43.74,92992.59512058264,24.664,24.6979,24.6584,24.6979,92992.5951
2006-10-05 15:10:00,43.74,43.75,43.67,43.73,49102.59226658566,24.6979,24.7035,24.6584,24.6923,49102.5923
2006-10-05 15:15:00,43.74,43.79,43.68,43.75,100915.73102771748,24.6979,24.7261,24.664,24.7035,100915.731
2006-10-05 15:20:00,43.76,43.8,43.68,43.74,61821.310433302126,24.7092,24.7318,24.664,24.6979,61821.3104
2006-10-05 15:25:00,43.75,43.79,43.72,43.73,58485.25320924535,24.7035,24.7261,24.6866,24.6923,58485.2532
2006-10-05 15:30:00,43.73,43.78,43.69,43.76,87988.50928449746,24.6923,24.7205,24.6697,24.7092,87988.5093
2006-10-05 15:35:00,43.76,43.77,43.67,43.7,64427.60513959648,24.7092,24.7148,24.6584,24.6753,64427.6051
2006-10-05 15:40:00,43.7,43.75,43.7,43.74,94139.36479135214,24.6753,24.7035,24.6753,24.6979,94139.3648
2006-10-05 15:45:00,43.74,43.81,43.73,43.79,129480.7210087036,24.6979,24.7374,24.6923,24.7261,129480.721
2006-10-05 15:50:00,43.79,43.86,43.72,43.77,144805.7338817144,24.7261,24.7657,24.6866,24.7148,144805.7339
2006-10-05 15:55:00,43.77,43.79,43.72,43.78,139801.64804562926,24.7148,24.7261,24.6866,24.7205,139801.648
2006-10-06 09:30:00,43.21,43.47,43.21,43.21,169721.91127388846,24.3986,24.5454,24.3986,24.3986,169721.9113
2006-10-06 09:35:00,43.21,43.36,43.2,43.34,58798.00857400067,24.3986,24.4833,24.393,24.472,58798.0086
2006-10-06 09:40:00,43.34,43.36,43.18,43.25,109464.37766436295,24.472,24.4833,24.3817,24.4212,109464.3777
2006-10-06 09:45:00,43.23,43.23,43.01,43.16,84339.69669568536,24.4099,24.4099,24.2857,24.3704,84339.6967
2006-10-06 09:50:00,43.11,43.24,43.03,43.19,89135.27895526697,24.3422,24.4156,24.297,24.3873,89135.279
2006-10-06 09:55:00,43.16,43.28,43.1,43.21,84026.94133093003,24.3704,24.4382,24.3365,24.3986,84026.9413
2006-10-06 10:00:00,43.21,43.32,43.16,43.31,59006.51215050422,24.3986,24.4607,24.3704,24.4551,59006.5122
2006-10-06 10:05:00,43.31,43.32,43.18,43.18,58798.00857400067,24.4551,24.4607,24.3817,24.3817,58798.0086
2006-10-06 10:10:00,43.19,43.44,43.16,43.41,96224.40055638764,24.3873,24.5285,24.3704,24.5116,96224.4006
2006-10-06 10:15:00,43.39,43.42,43.35,43.39,85694.96994295843,24.5003,24.5172,24.4777,24.5003,85694.9699
2006-10-06 10:20:00,43.39,43.63,43.39,43.61,98726.4434744302,24.5003,24.6358,24.5003,24.6245,98726.4435
2006-10-06 10:25:00,43.6,43.82,43.59,43.71,97162.66665065358,24.6188,24.7431,24.6132,24.681,97162.6667
2006-10-06 10:30:00,43.72,43.96,43.7,43.77,126561.67093765392,24.6866,24.8221,24.6753,24.7148,126561.6709
2006-10-06 10:35:00,43.77,43.9,43.72,43.76,116449.24747723182,24.7148,24.7882,24.6866,24.7092,116449.2475
2006-10-06 10:40:00,43.76,43.76,43.63,43.66,54732.18883218148,24.7092,24.7092,24.6358,24.6527,54732.1888
2006-10-06 10:45:00,43.65,43.75,43.63,43.69,60570.28897428083,24.6471,24.7035,24.6358,24.6697,60570.289
2006-10-06 10:50:00,43.69,43.72,43.42,43.47,87467.25034323859,24.6697,24.6866,24.5172,24.5454,87467.2503
2006-10-06 10:55:00,43.43,43.44,43.24,43.41,111549.41342939844,24.5229,24.5285,24.4156,24.5116,111549.4134
2006-10-06 11:00:00,43.41,43.41,43.23,43.34,91220.31472030246,24.5116,24.5116,24.4099,24.472,91220.3147
2006-10-06 11:05:00,43.34,43.43,43.23,43.29,167115.61656759412,24.472,24.5229,24.4099,24.4438,167115.6166
2006-10-06 11:10:00,43.28,43.33,43.22,43.31,78501.596553586,24.4382,24.4664,24.4043,24.4551,78501.5966
2006-10-06 11:15:00,43.31,43.38,43.25,43.26,71412.47495246536,24.4551,24.4946,24.4212,24.4269,71412.475
2006-10-06 11:20:00,43.27,43.27,43.15,43.16,82150.4091423981,24.4325,24.4325,24.3648,24.3704,82150.4091
2006-10-06 11:25:00,43.16,43.25,43.1,43.19,97266.91843890536,24.3704,24.4212,24.3365,24.3873,97266.9184
2006-10-06 11:30:00,43.19,43.24,43.03,43.05,128542.45491443764,24.3873,24.4156,24.297,24.3083,128542.4549
2006-10-06 11:35:00,43.04,43.05,42.83,42.95,123225.61371359717,24.3026,24.3083,24.1841,24.2518,123225.6137
2006-10-06 11:40:00,42.96,42.97,42.76,42.78,141469.67665765763,24.2575,24.2631,24.1445,24.1558,141469.6767
2006-10-06 11:45:00,42.78,42.93,42.77,42.87,96224.40055638764,24.1558,24.2405,24.1502,24.2067,96224.4006
2006-10-06 11:50:00,42.87,42.92,42.82,42.9,119785.3047012886,24.2067,24.2349,24.1784,24.2236,119785.3047
2006-10-06 11:55:00,42.9,42.93,42.86,42.87,49415.34763134099,24.2236,24.2405,24.201,24.2067,49415.3476
2006-10-06 12:00:00,42.87,42.89,42.79,42.85,65887.13017512132,24.2067,24.2179,24.1615,24.1954,65887.1302
2006-10-06 12:05:00,42.85,42.95,42.8,42.93,76103.80542379519,24.1954,24.2518,24.1671,24.2405,76103.8054
2006-10-06 12:10:00,42.93,42.97,42.92,42.97,46704.80113679486,24.2405,24.2631,24.2349,24.2631,46704.8011
2006-10-06 12:15:00,42.96,43.02,42.92,42.99,42221.97424196856,24.2575,24.2914,24.2349,24.2744,42221.9742
2006-10-06 12:20:00,42.98,42.98,42.9,42.97,71933.73389372423,24.2688,24.2688,24.2236,24.2631,71933.7339
2006-10-06 12:25:00,42.97,42.98,42.92,42.95,36279.62231161744,24.2631,24.2688,24.2349,24.2518,36279.6223
2006-10-06 12:30:00,42.95,42.99,42.91,42.97,58172.497844490026,24.2518,24.2744,24.2292,24.2631,58172.4978
2006-10-06 12:35:00,42.96,42.97,42.93,42.96,37426.39198238695,24.2575,24.2631,24.2405,24.2575,37426.392
2006-10-06 12:40:00,42.95,43.16,42.94,43.13,52230.14591413889,24.2518,24.3704,24.2462,24.3535,52230.1459
2006-10-06 12:45:00,43.14,43.21,43.06,43.09,80899.38768337682,24.3591,24.3986,24.3139,24.3309,80899.3877
2006-10-06 12:50:00,43.09,43.23,43.09,43.15,59215.01572700777,24.3309,24.4099,24.3309,24.3648,59215.0157
2006-10-06 12:55:00,43.16,43.4,43.14,43.35,60883.04433903616,24.3704,24.5059,24.3591,24.4777,60883.0443
2006-10-06 13:00:00,43.34,43.37,43.23,43.26,45558.03146602534,24.472,24.489,24.4099,24.4269,45558.0315
2006-10-06 13:05:00,43.26,43.39,43.23,43.37,48372.82974882325,24.4269,24.5003,24.4099,24.489,48372.8297
2006-10-06 13:10:00,43.37,43.47,43.26,43.46,57129.97996197228,24.489,24.5454,24.4269,24.5398,57129.98
2006-10-06 13:15:00,43.46,43.53,43.4,43.47,145326.9928229733,24.5398,24.5793,24.5059,24.5454,145326.9928
2006-10-06 13:20:00,43.49,43.58,43.49,43.51,111549.41342939844,24.5567,24.6076,24.5567,24.568,111549.4134
2006-10-06 13:25:00,43.52,43.55,43.37,43.43,49415.34763134099,24.5737,24.5906,24.489,24.5229,49415.3476
2006-10-06 13:30:00,43.42,43.56,43.42,43.5,50040.85836085164,24.5172,24.5963,24.5172,24.5624,50040.8584
2006-10-06 13:35:00,43.5,43.54,43.42,43.42,41075.20457119905,24.5624,24.585,24.5172,24.5172,41075.2046
2006-10-06 13:40:00,43.41,43.49,43.36,43.36,75478.29469428454,24.5116,24.5567,24.4833,24.4833,75478.2947
2006-10-06 13:45:00,43.37,43.47,43.37,43.46,78293.09297708246,24.489,24.5454,24.489,24.5398,78293.093
2006-10-06 13:50:00,43.46,43.52,43.39,43.52,38885.917017911794,24.5398,24.5737,24.5003,24.5737,38885.917
2006-10-06 13:55:00,43.52,43.57,43.5,43.54,43577.24748924163,24.5737,24.6019,24.5624,24.585,43577.2475
2006-10-06 14:00:00,43.56,43.65,43.54,43.64,92575.58796757551,24.5963,24.6471,24.585,24.6414,92575.588
2006-10-06 14:05:00,43.63,43.74,43.63,43.66,80273.87695386616,24.6358,24.6979,24.6358,24.6527,80273.877
2006-10-06 14:10:00,43.66,43.68,43.64,43.65,24707.673815670496,24.6527,24.664,24.6414,24.6471,24707.6738
2006-10-06 14:15:00,43.65,43.69,43.63,43.64,47121.80828980196,24.6471,24.6697,24.6358,24.6414,47121.8083
2006-10-06 14:20:00,43.64,43.7,43.62,43.64,64114.849774841154,24.6414,24.6753,24.6301,24.6414,64114.8498
2006-10-06 14:25:00,43.64,43.65,43.57,43.61,63176.58368057519,24.6414,24.6471,24.6019,24.6245,63176.5837
2006-10-06 14:30:00,43.6,43.61,43.55,43.57,50979.124455117606,24.6188,24.6245,24.5906,24.6019,50979.1245
2006-10-06 14:35:00,43.57,43.77,43.57,43.74,89135.27895526697,24.6019,24.7148,24.6019,24.6979,89135.279
2006-10-06 14:40:00,43.74,43.76,43.71,43.72,62029.81400980567,24.6979,24.7092,24.681,24.6866,62029.814
2006-10-06 14:45:00,43.71,43.74,43.7,43.73,24707.673815670496,24.681,24.6979,24.6753,24.6923,24707.6738
2006-10-06 14:50:00,43.73,43.77,43.7,43.76,73601.76250575262,24.6923,24.7148,24.6753,24.7092,73601.7625
2006-10-06 14:55:00,43.76,43.79,43.74,43.76,31171.2846872805,24.7092,24.7261,24.6979,24.7092,31171.2847
2006-10-06 15:00:00,43.76,43.8,43.71,43.77,52647.15306714599,24.7092,24.7318,24.681,24.7148,52647.1531
2006-10-06 15:05:00,43.77,43.77,43.7,43.73,51813.1387611318,24.7148,24.7148,24.6753,24.6923,51813.1388
2006-10-06 15:10:00,43.75,43.75,43.68,43.68,45245.27610127002,24.7035,24.7035,24.664,24.664,45245.2761
2006-10-06 15:15:00,43.68,43.68,43.56,43.57,87362.99855498681,24.664,24.664,24.5963,24.6019,87362.9986
2006-10-06 15:20:00,43.59,43.76,43.58,43.71,85486.46636645487,24.6132,24.7092,24.6076,24.681,85486.4664
2006-10-06 15:25:00,43.71,43.75,43.66,43.68,58485.25320924535,24.681,24.7035,24.6527,24.664,58485.2532
2006-10-06 15:30:00,43.68,43.75,43.66,43.71,107796.34905233455,24.664,24.7035,24.6527,24.681,107796.3491
2006-10-06 15:35:00,43.7,43.75,43.68,43.73,70369.95706994762,24.6753,24.7035,24.664,24.6923,70369.9571
2006-10-06 15:40:00,43.74,43.84,43.71,43.81,215175.690951662,24.6979,24.7544,24.681,24.7374,215175.691
2006-10-06 15:45:00,43.84,43.85,43.78,43.81,219033.00711697768,24.7544,24.76,24.7205,24.7374,219033.0071
2006-10-06 15:50:00,43.81,43.87,43.81,43.85,180459.8454638212,24.7374,24.7713,24.7374,24.76,180459.8455
2006-10-06 15:55:00,43.85,43.86,43.76,43.76,189112.74388871845,24.76,24.7657,24.7092,24.7092,189112.7439
2006-10-09 09:30:00,44.17,44.27,44.03,44.12,96954.16307415004,24.9407,24.9972,24.8616,24.9125,96954.1631
2006-10-09 09:35:00,44.12,44.15,43.97,44.15,63593.59083358228,24.9125,24.9294,24.8278,24.9294,63593.5908
2006-10-09 09:40:00,44.15,44.15,44.03,44.04,87362.99855498681,24.9294,24.9294,24.8616,24.8673,87362.9986
2006-10-09 09:45:00,44.05,44.12,44.01,44.05,38468.90986490469,24.8729,24.9125,24.8504,24.8729,38468.9099
2006-10-09 09:50:00,44.04,44.11,44.0,44.09,56608.72102071341,24.8673,24.9068,24.8447,24.8955,56608.721
2006-10-09 09:55:00,44.1,44.14,44.04,44.11,78918.6037065931,24.9012,24.9238,24.8673,24.9068,78918.6037
2006-10-09 10:00:00,44.11,44.17,44.07,44.12,68806.180246171,24.9068,24.9407,24.8842,24.9125,68806.1802
2006-10-09 10:05:00,44.1,44.14,43.98,44.01,93201.09869708616,24.9012,24.9238,24.8334,24.8504,93201.0987
2006-10-09 10:10:00,44.01,44.02,43.88,43.88,50562.117302110506,24.8504,24.856,24.777,24.777,50562.1173
2006-10-09 10:15:00,43.88,43.94,43.77,43.91,56400.21744420986,24.777,24.8108,24.7148,24.7939,56400.2174
2006-10-09 10:20:00,43.92,44.1,43.92,44.08,57025.728173720505,24.7995,24.9012,24.7995,24.8899,57025.7282
2006-10-09 10:25:00,44.1,44.27,44.1,44.24,92367.08439107196,24.9012,24.9972,24.9012,24.9802,92367.0844
2006-10-09 10:30:00,44.24,44.35,44.2,44.29,117491.76535974957,24.9802,25.0423,24.9576,25.0085,117491.7654
2006-10-09 10:35:00,44.3,44.31,44.25,44.31,40658.19741819195,25.0141,25.0198,24.9859,25.0198,40658.1974
2006-10-09 10:40:00,44.31,44.32,44.2,44.29,57129.97996197228,25.0198,25.0254,24.9576,25.0085,57129.98
2006-10-09 10:45:00,44.3,44.32,44.27,44.3,50562.117302110506,25.0141,25.0254,24.9972,25.0141,50562.1173
2006-10-09 10:50:00,44.3,44.37,44.27,44.27,134797.5622095441,25.0141,25.0536,24.9972,24.9972,134797.5622
2006-10-09 10:55:00,44.27,44.37,44.27,44.32,55149.19598518857,24.9972,25.0536,24.9972,25.0254,55149.196
2006-10-09 11:00:00,44.32,44.41,44.27,44.39,75582.54648253632,25.0254,25.0762,24.9972,25.0649,75582.5465
2006-10-09 11:05:00,44.38,44.42,44.33,44.41,33360.57224056776,25.0593,25.0819,25.031,25.0762,33360.5722
2006-10-09 11:10:00,44.41,44.41,44.23,44.28,55670.45492644744,25.0762,25.0762,24.9746,25.0028,55670.4549
2006-10-09 11:15:00,44.28,44.31,44.22,44.27,32318.054358050013,25.0028,25.0198,24.9689,24.9972,32318.0544
2006-10-09 11:20:00,44.26,44.27,44.07,44.09,66199.88553987665,24.9915,24.9972,24.8842,24.8955,66199.8855
2006-10-09 11:25:00,44.08,44.11,44.01,44.05,25645.939909936464,24.8899,24.9068,24.8504,24.8729,25645.9399
2006-10-09 11:30:00,44.04,44.12,44.01,44.09,35549.859793855016,24.8673,24.9125,24.8504,24.8955,35549.8598
2006-10-09 11:35:00,44.09,44.1,43.89,43.9,36488.12588812099,24.8955,24.9012,24.7826,24.7882,36488.1259
2006-10-09 11:40:00,43.9,43.96,43.86,43.89,35966.86694686212,24.7882,24.8221,24.7657,24.7826,35966.8669
2006-10-09 11:45:00,43.89,43.92,43.86,43.9,53585.41916141196,24.7826,24.7995,24.7657,24.7882,53585.4192
2006-10-09 11:50:00,43.91,44.07,43.9,43.97,31484.04005203582,24.7939,24.8842,24.7882,24.8278,31484.0401
2006-10-09 11:55:00,43.97,43.99,43.94,43.96,18869.573673571136,24.8278,24.8391,24.8108,24.8221,18869.5737
2006-10-09 12:00:00,43.97,44.12,43.97,43.97,41492.21172420615,24.8278,24.9125,24.8278,24.8278,41492.2117
2006-10-09 12:05:00,43.99,44.04,43.99,43.99,29503.25607525211,24.8391,24.8673,24.8391,24.8391,29503.2561
2006-10-09 12:10:00,44.0,44.0,43.93,43.95,20016.34334434065,24.8447,24.8447,24.8052,24.8165,20016.3433
2006-10-09 12:15:00,43.95,43.97,43.87,43.89,32735.06151105712,24.8165,24.8278,24.7713,24.7826,32735.0615
2006-10-09 12:20:00,43.9,43.95,43.87,43.88,23665.15593315276,24.7882,24.8165,24.7713,24.777,23665.1559
2006-10-09 12:25:00,43.88,43.96,43.86,43.91,63176.58368057519,24.777,24.8221,24.7657,24.7939,63176.5837
2006-10-09 12:30:00,43.9,43.94,43.82,43.86,86007.72530771374,24.7882,24.8108,24.7431,24.7657,86007.7253
2006-10-09 12:35:00,43.86,43.89,43.81,43.89,37530.64377063872,24.7657,24.7826,24.7374,24.7826,37530.6438
2006-10-09 12:40:00,43.9,43.9,43.86,43.9,29086.248922245013,24.7882,24.7882,24.7657,24.7882,29086.2489
2006-10-09 12:45:00,43.89,44.03,43.87,44.02,59006.51215050422,24.7826,24.8616,24.7713,24.856,59006.5122
2006-10-09 12:50:00,44.02,44.19,44.02,44.17,77459.07867106826,24.856,24.952,24.856,24.9407,77459.0787
2006-10-09 12:55:00,44.16,44.23,44.15,44.18,69223.18739917809,24.9351,24.9746,24.9294,24.9463,69223.1874
2006-10-09 13:00:00,44.18,44.27,44.16,44.19,32630.809722805338,24.9463,24.9972,24.9351,24.952,32630.8097
2006-10-09 13:05:00,44.19,44.23,44.15,44.17,28460.738192734367,24.952,24.9746,24.9294,24.9407,28460.7382
2006-10-09 13:10:00,44.17,44.21,44.08,44.08,33986.0829700784,24.9407,24.9633,24.8899,24.8899,33986.083
2006-10-09 13:15:00,44.08,44.2,44.04,44.2,28564.98998098614,24.8899,24.9576,24.8673,24.9576,28564.99
2006-10-09 13:20:00,44.21,44.24,44.11,44.16,45349.52788952179,24.9633,24.9802,24.9068,24.9351,45349.5279
2006-10-09 13:25:00,44.16,44.25,44.1,44.18,67033.89984589083,24.9351,24.9859,24.9012,24.9463,67033.8998
2006-10-09 13:30:00,44.16,44.19,44.1,44.19,101332.73818072455,24.9351,24.952,24.9012,24.952,101332.7382
2006-10-09 13:35:00,44.19,44.27,44.15,44.19,86007.72530771374,24.952,24.9972,24.9294,24.952,86007.7253
2006-10-09 13:40:00,44.19,44.26,44.15,44.24,31275.53647553227,24.952,24.9915,24.9294,24.9802,31275.5365
2006-10-09 13:45:00,44.23,44.25,44.1,44.12,30858.529322525173,24.9746,24.9859,24.9012,24.9125,30858.5293
2006-10-09 13:50:00,44.12,44.14,44.1,44.1,17514.300426298072,24.9125,24.9238,24.9012,24.9012,17514.3004
2006-10-09 13:55:00,44.1,44.11,44.07,44.07,32109.550781546463,24.9012,24.9068,24.8842,24.8842,32109.5508
2006-10-09 14:00:00,44.07,44.1,43.95,43.95,26167.19885119533,24.8842,24.9012,24.8165,24.8165,26167.1989
2006-10-09 14:05:00,43.96,44.0,43.92,43.94,59006.51215050422,24.8221,24.8447,24.7995,24.8108,59006.5122
2006-10-09 14:10:00,43.94,44.06,43.93,44.03,26896.96136895776,24.8108,24.8786,24.8052,24.8616,26896.9614
2006-10-09 14:15:00,44.01,44.03,43.96,44.0,28564.98998098614,24.8504,24.8616,24.8221,24.8447,28564.99
2006-10-09 14:20:00,44.0,44.02,43.88,43.88,54315.18167917438,24.8447,24.856,24.777,24.777,54315.1817
2006-10-09 14:25:00,43.89,43.89,43.73,43.75,123121.36192534538,24.7826,24.7826,24.6923,24.7035,123121.3619
2006-10-09 14:30:00,43.75,43.75,43.64,43.73,99039.19883918553,24.7035,24.7035,24.6414,24.6923,99039.1988
2006-10-09 14:35:00,43.72,43.76,43.64,43.66,65365.87123386245,24.6866,24.7092,24.6414,24.6527,65365.8712
2006-10-09 14:40:00,43.66,43.76,43.64,43.74,48477.08153707502,24.6527,24.7092,24.6414,24.6979,48477.0815
2006-10-09 14:45:00,43.74,43.74,43.63,43.63,32735.06151105712,24.6979,24.6979,24.6358,24.6358,32735.0615
2006-10-09 14:50:00,43.63,43.63,43.56,43.56,38468.90986490469,24.6358,24.6358,24.5963,24.5963,38468.9099
2006-10-09 14:55:00,43.57,43.62,43.52,43.52,49415.34763134099,24.6019,24.6301,24.5737,24.5737,49415.3476
2006-10-09 15:00:00,43.52,43.55,43.5,43.54,76833.56794155762,24.5737,24.5906,24.5624,24.585,76833.5679
2006-10-09 15:05:00,43.55,43.56,43.45,43.45,73080.50356449375,24.5906,24.5963,24.5342,24.5342,73080.5036
2006-10-09 15:10:00,43.45,43.48,43.41,43.45,50979.124455117606,24.5342,24.5511,24.5116,24.5342,50979.1245
2006-10-09 15:15:00,43.45,43.5,43.41,43.43,38156.15450014937,24.5342,24.5624,24.5116,24.5229,38156.1545
2006-10-09 15:20:00,43.43,43.43,43.37,43.37,41909.21887721324,24.5229,24.5229,24.489,24.489,41909.2189
2006-10-09 15:25:00,43.37,43.38,43.27,43.32,84652.45206044069,24.489,24.4946,24.4325,24.4607,84652.4521
2006-10-09 15:30:00,43.31,43.31,43.23,43.24,108421.8597818452,24.4551,24.4551,24.4099,24.4156,108421.8598
2006-10-09 15:35:00,43.24,43.25,43.18,43.19,93409.60227358971,24.4156,24.4212,24.3817,24.3873,93409.6023
2006-10-09 15:40:00,43.2,43.2,43.13,43.16,105711.31328729908,24.393,24.393,24.3535,24.3704,105711.3133
2006-10-09 15:45:00,43.16,43.2,43.14,43.2,75791.05005903987,24.3704,24.393,24.3591,24.393,75791.0501
2006-10-09 15:50:00,43.2,43.24,43.17,43.24,79752.61801260729,24.393,24.4156,24.376,24.4156,79752.618
2006-10-09 15:55:00,43.24,43.3,43.15,43.24,125831.90841989152,24.4156,24.4495,24.3648,24.4156,125831.9084
2006-10-10 09:30:00,43.01,43.31,42.81,43.25,146265.25891723926,24.2857,24.4551,24.1728,24.4212,146265.2589
2006-10-10 09:35:00,43.25,43.55,43.24,43.5,69431.69097568165,24.4212,24.5906,24.4156,24.5624,69431.691
2006-10-10 09:40:00,43.51,43.64,43.4,43.49,80795.13589512503,24.568,24.6414,24.5059,24.5567,80795.1359
2006-10-10 09:45:00,43.47,43.63,43.39,43.63,108630.36335834875,24.5454,24.6358,24.5003,24.6358,108630.3634
2006-10-10 09:50:00,43.63,43.88,43.63,43.79,92054.32902631666,24.6358,24.777,24.6358,24.7261,92054.329
2006-10-10 09:55:00,43.79,43.79,43.5,43.5,83609.93417792294,24.7261,24.7261,24.5624,24.5624,83609.9342
2006-10-10 10:00:00,43.5,43.5,43.4,43.41,110298.39197037714,24.5624,24.5624,24.5059,24.5116,110298.392
2006-10-10 10:05:00,43.4,43.4,43.31,43.38,127916.944184927,24.5059,24.5059,24.4551,24.4946,127916.9442
2006-10-10 10:10:00,43.37,43.56,43.36,43.54,87988.50928449746,24.489,24.5963,24.4833,24.585,87988.5093
2006-10-10 10:15:00,43.54,43.56,43.4,43.56,78710.10013008954,24.585,24.5963,24.5059,24.5963,78710.1001
2006-10-10 10:20:00,43.55,43.64,43.53,43.64,102896.51500450115,24.5906,24.6414,24.5793,24.6414,102896.515
2006-10-10 10:25:00,43.63,43.82,43.63,43.8,75895.30184729164,24.6358,24.7431,24.6358,24.7318,75895.3018
2006-10-10 10:30:00,43.81,43.83,43.63,43.75,74123.02144701149,24.7374,24.7487,24.6358,24.7035,74123.0214
2006-10-10 10:35:00,43.74,43.99,43.74,43.99,76937.81972980939,24.6979,24.8391,24.6979,24.8391,76937.8197
2006-10-10 10:40:00,43.98,44.11,43.98,44.11,64740.36050435181,24.8334,24.9068,24.8334,24.9068,64740.3605
2006-10-10 10:45:00,44.1,44.19,44.06,44.15,99351.95420394086,24.9012,24.952,24.8786,24.9294,99351.9542
2006-10-10 10:50:00,44.14,44.17,44.06,44.1,76833.56794155762,24.9238,24.9407,24.8786,24.9012,76833.5679
2006-10-10 10:55:00,44.1,44.1,43.99,43.99,56400.21744420986,24.9012,24.9012,24.8391,24.8391,56400.2174
2006-10-10 11:00:00,43.99,44.09,43.93,44.07,51708.88697288002,24.8391,24.8955,24.8052,24.8842,51708.887
2006-10-10 11:05:00,44.05,44.1,44.0,44.1,44515.5135835076,24.8729,24.9012,24.8447,24.9012,44515.5136
2006-10-10 11:10:00,44.1,44.1,43.86,43.87,58068.24605623825,24.9012,24.9012,24.7657,24.7713,58068.2461
2006-10-10 11:15:00,43.88,43.96,43.84,43.85,53168.41200840486,24.777,24.8221,24.7544,24.76,53168.412
2006-10-10 11:20:00,43.86,43.87,43.77,43.8,77563.33045932003,24.7657,24.7713,24.7148,24.7318,77563.3305
2006-10-10 11:25:00,43.78,43.83,43.7,43.7,57442.735326727605,24.7205,24.7487,24.6753,24.6753,57442.7353
2006-10-10 11:30:00,43.7,43.72,43.64,43.64,57546.987114979376,24.6753,24.6866,24.6414,24.6414,57546.9871
2006-10-10 11:35:00,43.63,43.64,43.58,43.61,53376.91558490841,24.6358,24.6414,24.6076,24.6245,53376.9156
2006-10-10 11:40:00,43.61,43.63,43.47,43.47,75478.29469428454,24.6245,24.6358,24.5454,24.5454,75478.2947
2006-10-10 11:45:00,43.47,43.48,43.36,43.43,66512.64090463196,24.5454,24.5511,24.4833,24.5229,66512.6409
2006-10-10 11:50:00,43.42,43.46,43.36,43.46,74748.53217652213,24.5172,24.5398,24.4833,24.5398,74748.5322
2006-10-10 11:55:00,43.44,43.63,43.44,43.59,84131.19311918181,24.5285,24.6358,24.5285,24.6132,84131.1931
2006-10-10 12:00:00,43.59,43.7,43.57,43.69,65678.62659861778,24.6132,24.6753,24.6019,24.6697,65678.6266
2006-10-10 12:05:00,43.69,43.9,43.69,43.88,114259.95992394457,24.6697,24.7882,24.6697,24.777,114259.9599
2006-10-10 12:10:00,43.89,43.93,43.84,43.84,86216.2288842173,24.7826,24.8052,24.7544,24.7544,86216.2289
2006-10-10 12:15:00,43.84,43.84,43.64,43.64,59840.52645651841,24.7544,24.7544,24.6414,24.6414,59840.5265
2006-10-10 12:20:00,43.64,43.73,43.63,43.65,64219.10156309293,24.6414,24.6923,24.6358,24.6471,64219.1016
2006-10-10 12:25:00,43.65,43.75,43.65,43.65,32630.809722805338,24.6471,24.7035,24.6471,24.6471,32630.8097
2006-10-10 12:30:00,43.66,43.73,43.57,43.73,37322.14019413518,24.6527,24.6923,24.6019,24.6923,37322.1402
2006-10-10 12:35:00,43.73,43.75,43.7,43.75,26584.20600420243,24.6923,24.7035,24.6753,24.7035,26584.206
2006-10-10 12:40:00,43.74,43.86,43.72,43.83,35654.11158210679,24.6979,24.7657,24.6866,24.7487,35654.1116
2006-10-10 12:45:00,43.83,43.85,43.77,43.85,29086.248922245013,24.7487,24.76,24.7148,24.76,29086.2489
2006-10-10 12:50:00,43.85,43.86,43.72,43.82,33881.83118182663,24.76,24.7657,24.6866,24.7431,33881.8312
2006-10-10 12:55:00,43.81,43.88,43.81,43.82,35237.104429099694,24.7374,24.777,24.7374,24.7431,35237.1044
2006-10-10 13:00:00,43.83,43.95,43.83,43.95,38573.16165315647,24.7487,24.8165,24.7487,24.8165,38573.1617
2006-10-10 13:05:00,43.97,44.01,43.92,43.99,47538.81544280905,24.8278,24.8504,24.7995,24.8391,47538.8154
2006-10-10 13:10:00,43.97,43.99,43.86,43.96,75582.54648253632,24.8278,24.8391,24.7657,24.8221,75582.5465
2006-10-10 13:15:00,43.96,44.01,43.92,43.99,68493.42488141567,24.8221,24.8504,24.7995,24.8391,68493.4249
2006-10-10 13:20:00,43.97,43.98,43.86,43.96,79961.12158911084,24.8278,24.8334,24.7657,24.8221,79961.1216
2006-10-10 13:25:00,43.96,44.02,43.96,44.01,68701.92845791922,24.8221,24.856,24.8221,24.8504,68701.9285
2006-10-10 13:30:00,44.01,44.15,44.01,44.14,60361.78539777728,24.8504,24.9294,24.8504,24.9238,60361.7854
2006-10-10 13:35:00,44.14,44.15,43.98,43.98,81212.14304813213,24.9238,24.9294,24.8334,24.8334,81212.143
2006-10-10 13:40:00,43.98,44.02,43.86,43.86,66512.64090463196,24.8334,24.856,24.7657,24.7657,66512.6409
2006-10-10 13:45:00,43.86,43.93,43.84,43.86,67242.40342239439,24.7657,24.8052,24.7544,24.7657,67242.4034
2006-10-10 13:50:00,43.85,43.93,43.81,43.92,67763.66236365326,24.76,24.8052,24.7374,24.7995,67763.6624
2006-10-10 13:55:00,43.94,43.94,43.75,43.86,64010.59798658938,24.8108,24.8108,24.7035,24.7657,64010.598
2006-10-10 14:00:00,43.86,43.95,43.84,43.89,56817.22459721696,24.7657,24.8165,24.7544,24.7826,56817.2246
2006-10-10 14:05:00,43.89,44.05,43.88,44.04,57129.97996197228,24.7826,24.8729,24.777,24.8673,57129.98
2006-10-10 14:10:00,44.04,44.04,43.88,43.89,77563.33045932003,24.8673,24.8673,24.777,24.7826,77563.3305
2006-10-10 14:15:00,43.9,44.01,43.9,43.92,59840.52645651841,24.7882,24.8504,24.7882,24.7995,59840.5265
2006-10-10 14:20:00,43.92,43.97,43.86,43.91,53168.41200840486,24.7995,24.8278,24.7657,24.7939,53168.412
2006-10-10 14:25:00,43.92,43.92,43.74,43.74,53689.67094966373,24.7995,24.7995,24.6979,24.6979,53689.6709
2006-10-10 14:30:00,43.76,43.77,43.63,43.64,91845.8254498131,24.7092,24.7148,24.6358,24.6414,91845.8254
2006-10-10 14:35:00,43.65,43.75,43.64,43.71,50666.36909036228,24.6471,24.7035,24.6414,24.681,50666.3691
2006-10-10 14:40:00,43.71,43.76,43.69,43.72,35237.104429099694,24.681,24.7092,24.6697,24.6866,35237.1044
2006-10-10 14:45:00,43.72,43.79,43.71,43.78,34403.0901230855,24.6866,24.7261,24.681,24.7205,34403.0901
2006-10-10 14:50:00,43.78,43.79,43.74,43.77,50353.61372560696,24.7205,24.7261,24.6979,24.7148,50353.6137
2006-10-10 14:55:00,43.77,43.79,43.76,43.77,25228.932756929367,24.7148,24.7261,24.7092,24.7148,25228.9328
2006-10-10 15:00:00,43.77,43.79,43.74,43.77,47538.81544280905,24.7148,24.7261,24.6979,24.7148,47538.8154
2006-10-10 15:05:00,43.77,43.8,43.75,43.76,36071.11873511389,24.7148,24.7318,24.7035,24.7092,36071.1187
2006-10-10 15:10:00,43.78,43.78,43.75,43.77,26896.96136895776,24.7205,24.7205,24.7035,24.7148,26896.9614
2006-10-10 15:15:00,43.78,43.88,43.77,43.84,45453.77967777357,24.7205,24.777,24.7148,24.7544,45453.7797
2006-10-10 15:20:00,43.85,43.89,43.81,43.89,47434.56365455728,24.76,24.7826,24.7374,24.7826,47434.5637
2006-10-10 15:25:00,43.91,43.93,43.82,43.82,58485.25320924535,24.7939,24.8052,24.7431,24.7431,58485.2532
2006-10-10 15:30:00,43.82,43.83,43.76,43.79,80899.38768337682,24.7431,24.7487,24.7092,24.7261,80899.3877
2006-10-10 15:35:00,43.78,43.8,43.73,43.76,65053.115869107125,24.7205,24.7318,24.6923,24.7092,65053.1159
2006-10-10 15:40:00,43.78,43.89,43.77,43.88,84026.94133093003,24.7205,24.7826,24.7148,24.777,84026.9413
2006-10-10 15:45:00,43.89,43.91,43.84,43.84,99247.70241568908,24.7826,24.7939,24.7544,24.7544,99247.7024
2006-10-10 15:50:00,43.83,43.84,43.77,43.78,90803.30756729536,24.7487,24.7544,24.7148,24.7205,90803.3076
2006-10-10 15:55:00,43.78,43.78,43.72,43.73,120202.3118542957,24.7205,24.7205,24.6866,24.6923,120202.3119
2006-10-11 09:30:00,43.38,43.45,43.23,43.34,116970.5064184907,24.4946,24.5342,24.4099,24.472,116970.5064
2006-10-11 09:35:00,43.36,43.48,43.25,43.25,92575.58796757551,24.4833,24.5511,24.4212,24.4212,92575.588
2006-10-11 09:40:00,43.26,43.39,43.05,43.05,93722.35763834504,24.4269,24.5003,24.3083,24.3083,93722.3576
2006-10-11 09:45:00,43.05,43.4,42.97,43.31,102166.75248673875,24.3083,24.5059,24.2631,24.4551,102166.7525
2006-10-11 09:50:00,43.29,43.36,43.13,43.27,114155.7081356928,24.4438,24.4833,24.3535,24.4325,114155.7081
2006-10-11 09:55:00,43.28,43.35,43.17,43.34,62342.569374561,24.4382,24.4777,24.376,24.472,62342.5694
2006-10-11 10:00:00,43.33,43.39,43.04,43.11,110194.14018212535,24.4664,24.5003,24.3026,24.3422,110194.1402
2006-10-11 10:05:00,43.1,43.12,42.95,43.05,149392.8125647925,24.3365,24.3478,24.2518,24.3083,149392.8126
2006-10-11 10:10:00,43.05,43.24,42.95,43.22,90177.79683778471,24.3083,24.4156,24.2518,24.4043,90177.7968
2006-10-11 10:15:00,43.21,43.21,43.04,43.04,86633.23603722439,24.3986,24.3986,24.3026,24.3026,86633.236
2006-10-11 10:20:00,43.04,43.21,43.01,43.16,99768.96135694794,24.3026,24.3986,24.2857,24.3704,99768.9614
2006-10-11 10:25:00,43.16,43.16,43.0,43.04,68597.67666966745,24.3704,24.3704,24.2801,24.3026,68597.6767
2006-10-11 10:30:00,43.05,43.19,43.04,43.14,139488.89268087392,24.3083,24.3873,24.3026,24.3591,139488.8927
2006-10-11 10:35:00,43.16,43.21,43.13,43.18,177749.29896927509,24.3704,24.3986,24.3535,24.3817,177749.299
2006-10-11 10:40:00,43.18,43.19,43.09,43.12,157628.70383668266,24.3817,24.3873,24.3309,24.3478,157628.7038
2006-10-11 10:45:00,43.12,43.2,43.11,43.16,101853.99712198344,24.3478,24.393,24.3422,24.3704,101853.9971
2006-10-11 10:50:00,43.17,43.21,43.1,43.17,167115.61656759412,24.376,24.3986,24.3365,24.376,167115.6166
2006-10-11 10:55:00,43.17,43.18,43.05,43.08,100185.96850995504,24.376,24.3817,24.3083,24.3252,100185.9685
2006-10-11 11:00:00,43.07,43.16,43.03,43.11,104564.54361652955,24.3196,24.3704,24.297,24.3422,104564.5436
2006-10-11 11:05:00,43.11,43.16,42.95,43.01,72350.74104673132,24.3422,24.3704,24.2518,24.2857,72350.741
2006-10-11 11:10:00,43.02,43.18,42.98,43.02,93513.85406184148,24.2914,24.3817,24.2688,24.2914,93513.8541
2006-10-11 11:15:00,43.03,43.12,42.99,43.06,60674.54076253261,24.297,24.3478,24.2744,24.3139,60674.5408
2006-10-11 11:20:00,43.06,43.11,42.92,42.97,67138.1516341426,24.3139,24.3422,24.2349,24.2631,67138.1516
2006-10-11 11:25:00,42.97,43.01,42.92,43.0,61300.05149204325,24.2631,24.2857,24.2349,24.2801,61300.0515
2006-10-11 11:30:00,43.0,43.04,42.92,43.01,51708.88697288002,24.2801,24.3026,24.2349,24.2857,51708.887
2006-10-11 11:35:00,43.02,43.16,43.02,43.16,48164.3261723197,24.2914,24.3704,24.2914,24.3704,48164.3262
2006-10-11 11:40:00,43.16,43.16,43.07,43.07,74123.02144701149,24.3704,24.3704,24.3196,24.3196,74123.0214
2006-10-11 11:45:00,43.08,43.16,43.05,43.1,63906.34619833761,24.3252,24.3704,24.3083,24.3365,63906.3462
2006-10-11 11:50:00,43.1,43.13,43.03,43.07,50874.87266686583,24.3365,24.3535,24.297,24.3196,50874.8727
2006-10-11 11:55:00,43.07,43.08,43.03,43.04,42534.729606723886,24.3196,24.3252,24.297,24.3026,42534.7296
2006-10-11 12:00:00,43.04,43.12,43.03,43.1,40553.94562994018,24.3026,24.3478,24.297,24.3365,40553.9456
2006-10-11 12:05:00,43.1,43.13,43.08,43.12,55461.9513499439,24.3365,24.3535,24.3252,24.3478,55461.9513
2006-10-11 12:10:00,43.12,43.12,42.96,43.01,73601.76250575262,24.3478,24.3478,24.2575,24.2857,73601.7625
2006-10-11 12:15:00,43.01,43.09,43.0,43.05,60987.29612728793,24.2857,24.3309,24.2801,24.3083,60987.2961
2006-10-11 12:20:00,43.04,43.08,42.98,43.0,63072.33189232341,24.3026,24.3252,24.2688,24.2801,63072.3319
2006-10-11 12:25:00,43.01,43.05,42.93,43.01,64948.86408085536,24.2857,24.3083,24.2405,24.2857,64948.8641
2006-10-11 12:30:00,43.02,43.08,42.99,43.0,90177.79683778471,24.2914,24.3252,24.2744,24.2801,90177.7968
2006-10-11 12:35:00,43.03,43.05,43.02,43.05,35445.608005603244,24.297,24.3083,24.2914,24.3083,35445.608
2006-10-11 12:40:00,43.04,43.04,42.92,42.94,62029.81400980567,24.3026,24.3026,24.2349,24.2462,62029.814
2006-10-11 12:45:00,42.94,43.02,42.92,43.01,42743.23318322744,24.2462,24.2914,24.2349,24.2857,42743.2332
2006-10-11 12:50:00,43.01,43.02,42.88,42.89,48685.58511357857,24.2857,24.2914,24.2123,24.2179,48685.5851
2006-10-11 12:55:00,42.91,42.92,42.87,42.92,32630.809722805338,24.2292,24.2349,24.2067,24.2349,32630.8097
2006-10-11 13:00:00,42.91,43.01,42.88,43.0,53064.16022015309,24.2292,24.2857,24.2123,24.2801,53064.1602
2006-10-11 13:05:00,43.01,43.02,42.93,43.0,32943.56508756066,24.2857,24.2914,24.2405,24.2801,32943.5651
2006-10-11 13:10:00,43.01,43.06,43.01,43.03,37634.8955588905,24.2857,24.3139,24.2857,24.297,37634.8956
2006-10-11 13:15:00,43.04,43.06,43.02,43.06,16054.775390773231,24.3026,24.3139,24.2914,24.3139,16054.7754
2006-10-11 13:20:00,43.06,43.06,42.99,43.05,26584.20600420243,24.3139,24.3139,24.2744,24.3083,26584.206
2006-10-11 13:25:00,43.05,43.06,42.97,43.06,37530.64377063872,24.3083,24.3139,24.2631,24.3139,37530.6438
2006-10-11 13:30:00,43.06,43.13,43.05,43.1,34507.34191133727,24.3139,24.3535,24.3083,24.3365,34507.3419
2006-10-11 13:35:00,43.11,43.11,42.91,43.01,62446.82116281277,24.3422,24.3422,24.2292,24.2857,62446.8212
2006-10-11 13:40:00,43.01,43.02,42.92,43.01,32526.557934553563,24.2857,24.2914,24.2349,24.2857,32526.5579
2006-10-11 13:45:00,43.0,43.06,42.93,43.04,52438.64949064244,24.2801,24.3139,24.2405,24.3026,52438.6495
2006-10-11 13:50:00,43.03,43.05,42.95,42.95,26062.94706294356,24.297,24.3083,24.2518,24.2518,26062.9471
2006-10-11 13:55:00,42.96,42.97,42.88,42.93,72142.23747022777,24.2575,24.2631,24.2123,24.2405,72142.2375
2006-10-11 14:00:00,42.93,42.99,42.86,42.9,80795.13589512503,24.2405,24.2744,24.201,24.2236,80795.1359
2006-10-11 14:05:00,42.91,43.04,42.9,43.03,55253.44777344035,24.2292,24.3026,24.2236,24.297,55253.4478
2006-10-11 14:10:00,43.03,43.04,42.94,42.95,52021.64233763534,24.297,24.3026,24.2462,24.2518,52021.6423
2006-10-11 14:15:00,42.95,43.06,42.94,43.02,61612.806856798576,24.2518,24.3139,24.2462,24.2914,61612.8069
2006-10-11 14:20:00,43.02,43.03,42.88,42.88,68910.43203442277,24.2914,24.297,24.2123,24.2123,68910.432
2006-10-11 14:25:00,42.89,42.95,42.87,42.88,53481.16737316018,24.2179,24.2518,24.2067,24.2123,53481.1674
2006-10-11 14:30:00,42.87,42.9,42.86,42.86,57651.23890323116,24.2067,24.2236,24.201,24.201,57651.2389
2006-10-11 14:35:00,42.86,42.88,42.82,42.84,73184.75535274552,24.201,24.2123,24.1784,24.1897,73184.7554
2006-10-11 14:40:00,42.84,42.91,42.83,42.91,67450.90699889793,24.1897,24.2292,24.1841,24.2292,67450.907
2006-10-11 14:45:00,42.91,42.96,42.85,42.86,84026.94133093003,24.2292,24.2575,24.1954,24.201,84026.9413
2006-10-11 14:50:00,42.85,42.86,42.78,42.81,124893.64232562554,24.1954,24.201,24.1558,24.1728,124893.6423
2006-10-11 14:55:00,42.81,42.94,42.78,42.9,66408.38911638019,24.1728,24.2462,24.1558,24.2236,66408.3891
2006-10-11 15:00:00,42.89,42.92,42.84,42.87,57338.48353847583,24.2179,24.2349,24.1897,24.2067,57338.4835
2006-10-11 15:05:00,42.88,42.89,42.8,42.82,44828.26894826292,24.2123,24.2179,24.1671,24.1784,44828.2689
2006-10-11 15:10:00,42.82,42.91,42.75,42.91,107796.34905233455,24.1784,24.2292,24.1389,24.2292,107796.3491
2006-10-11 15:15:00,42.91,42.97,42.89,42.92,72559.24462323487,24.2292,24.2631,24.2179,24.2349,72559.2446
2006-10-11 15:20:00,42.92,43.01,42.91,42.95,67033.89984589083,24.2349,24.2857,24.2292,24.2518,67033.8998
2006-10-11 15:25:00,42.96,42.96,42.81,42.9,59944.77824477019,24.2575,24.2575,24.1728,24.2236,59944.7782
2006-10-11 15:30:00,42.9,42.91,42.81,42.9,47538.81544280905,24.2236,24.2292,24.1728,24.2236,47538.8154
2006-10-11 15:35:00,42.9,42.99,42.84,42.95,47747.3190193126,24.2236,24.2744,24.1897,24.2518,47747.319
2006-10-11 15:40:00,42.95,42.97,42.87,42.88,60883.04433903616,24.2518,24.2631,24.2067,24.2123,60883.0443
2006-10-11 15:45:00,42.88,42.97,42.85,42.97,49832.354784348085,24.2123,24.2631,24.1954,24.2631,49832.3548
2006-10-11 15:50:00,42.97,42.98,42.85,42.9,64114.849774841154,24.2631,24.2688,24.1954,24.2236,64114.8498
2006-10-11 15:55:00,42.9,42.91,42.78,42.83,169930.414850392,24.2236,24.2292,24.1558,24.1841,169930.4149
2006-10-12 09:30:00,42.95,43.08,42.9,42.91,107900.60084058634,24.2518,24.3252,24.2236,24.2292,107900.6008
2006-10-12 09:35:00,42.91,43.12,42.88,43.07,84756.70384869246,24.2292,24.3478,24.2123,24.3196,84756.7038
2006-10-12 09:40:00,43.07,43.22,43.06,43.21,98934.94705093376,24.3196,24.4043,24.3139,24.3986,98934.9471
2006-10-12 09:45:00,43.23,43.45,43.21,43.32,106336.82401680973,24.4099,24.5342,24.3986,24.4607,106336.824
2006-10-12 09:50:00,43.31,43.33,43.21,43.25,147516.28037626055,24.4551,24.4664,24.3986,24.4212,147516.2804
2006-10-12 09:55:00,43.24,46.09,43.16,43.16,202144.21742019025,24.4156,26.0248,24.3704,24.3704,202144.2174
2006-10-12 10:00:00,43.16,43.17,43.12,43.16,160652.0056959841,24.3704,24.376,24.3478,24.3704,160652.0057
2006-10-12 10:05:00,43.16,43.18,43.14,43.16,130418.98710296958,24.3704,24.3817,24.3591,24.3704,130418.9871
2006-10-12 10:10:00,43.16,43.17,43.13,43.15,53064.16022015309,24.3704,24.376,24.3535,24.3648,53064.1602
2006-10-12 10:15:00,43.14,43.15,43.08,43.11,97996.68095666778,24.3591,24.3648,24.3252,24.3422,97996.681
2006-10-12 10:20:00,43.11,43.14,43.08,43.09,96328.6523446394,24.3422,24.3591,24.3252,24.3309,96328.6523
2006-10-12 10:25:00,43.09,43.16,43.07,43.13,70578.46064645116,24.3309,24.3704,24.3196,24.3535,70578.4606
2006-10-12 10:30:00,43.15,43.28,43.12,43.21,275016.2174081804,24.3648,24.4382,24.3478,24.3986,275016.2174
2006-10-12 10:35:00,43.21,43.25,43.19,43.22,239570.6094025772,24.3986,24.4212,24.3873,24.4043,239570.6094
2006-10-12 10:40:00,43.21,43.21,43.08,43.14,179104.57221654814,24.3986,24.3986,24.3252,24.3591,179104.5722
2006-10-12 10:45:00,43.16,43.19,43.1,43.16,131253.00140898378,24.3704,24.3873,24.3365,24.3704,131253.0014
2006-10-12 10:50:00,43.16,43.19,43.09,43.09,140531.41056339166,24.3704,24.3873,24.3309,24.3309,140531.4106
2006-10-12 10:55:00,43.1,43.16,42.99,43.16,81420.64662463569,24.3365,24.3704,24.2744,24.3704,81420.6466
2006-10-12 11:00:00,43.16,43.19,43.1,43.16,107483.59368757924,24.3704,24.3873,24.3365,24.3704,107483.5937
2006-10-12 11:05:00,43.16,43.19,43.11,43.16,143658.9642109449,24.3704,24.3873,24.3422,24.3704,143658.9642
2006-10-12 11:10:00,43.17,43.2,43.14,43.16,252185.07578104187,24.376,24.393,24.3591,24.3704,252185.0758
2006-10-12 11:15:00,43.16,43.29,43.16,43.29,211735.38193935348,24.3704,24.4438,24.3704,24.4438,211735.3819
2006-10-12 11:20:00,43.3,43.51,43.29,43.45,200163.4334434065,24.4495,24.568,24.4438,24.5342,200163.4334
2006-10-12 11:25:00,43.45,43.45,43.33,43.33,123642.62086660424,24.5342,24.5342,24.4664,24.4664,123642.6209
2006-10-12 11:30:00,43.33,43.35,43.24,43.33,112383.42773541262,24.4664,24.4777,24.4156,24.4664,112383.4277
2006-10-12 11:35:00,43.33,43.37,43.31,43.34,185151.17593515103,24.4664,24.489,24.4551,24.472,185151.1759
2006-10-12 11:40:00,43.34,43.38,43.29,43.35,59423.51930351132,24.472,24.4946,24.4438,24.4777,59423.5193
2006-10-12 11:45:00,43.33,43.35,43.29,43.3,89865.0414730294,24.4664,24.4777,24.4438,24.4495,89865.0415
2006-10-12 11:50:00,43.31,43.33,43.19,43.25,82775.91987190874,24.4551,24.4664,24.3873,24.4212,82775.9199
2006-10-12 11:55:00,43.24,43.32,43.24,43.31,60778.79255078438,24.4156,24.4607,24.4156,24.4551,60778.7926
2006-10-12 12:00:00,43.31,43.32,43.24,43.29,44828.26894826292,24.4551,24.4607,24.4156,24.4438,44828.2689
2006-10-12 12:05:00,43.3,43.32,43.29,43.3,48477.08153707502,24.4495,24.4607,24.4438,24.4495,48477.0815
2006-10-12 12:10:00,43.31,43.32,43.27,43.27,61091.5479155397,24.4551,24.4607,24.4325,24.4325,61091.5479
2006-10-12 12:15:00,43.27,43.28,43.22,43.22,49623.851207844535,24.4325,24.4382,24.4043,24.4043,49623.8512
2006-10-12 12:20:00,43.22,43.24,43.2,43.24,93722.35763834504,24.4043,24.4156,24.393,24.4156,93722.3576
2006-10-12 12:25:00,43.24,43.31,43.22,43.23,48268.57796057147,24.4156,24.4551,24.4043,24.4099,48268.578
2006-10-12 12:30:00,43.23,43.29,43.19,43.24,44202.75821875228,24.4099,24.4438,24.3873,24.4156,44202.7582
2006-10-12 12:35:00,43.25,43.28,43.21,43.21,30233.01859301453,24.4212,24.4382,24.3986,24.3986,30233.0186
2006-10-12 12:40:00,43.22,43.23,43.17,43.22,59319.26751525954,24.4043,24.4099,24.376,24.4043,59319.2675
2006-10-12 12:45:00,43.23,43.31,43.23,43.27,47226.06007805373,24.4099,24.4551,24.4099,24.4325,47226.0601
2006-10-12 12:50:00,43.28,43.38,43.26,43.37,76520.81257680229,24.4382,24.4946,24.4269,24.489,76520.8126
2006-10-12 12:55:00,43.36,43.39,43.34,43.39,50979.124455117606,24.4833,24.5003,24.472,24.5003,50979.1245
2006-10-12 13:00:00,43.38,43.4,43.3,43.34,41492.21172420615,24.4946,24.5059,24.4495,24.472,41492.2117
2006-10-12 13:05:00,43.34,43.34,43.28,43.28,52647.15306714599,24.472,24.472,24.4382,24.4382,52647.1531
2006-10-12 13:10:00,43.29,43.3,43.23,43.29,54002.426314419055,24.4438,24.4495,24.4099,24.4438,54002.4263
2006-10-12 13:15:00,43.29,43.3,43.2,43.21,43577.24748924163,24.4438,24.4495,24.393,24.3986,43577.2475
2006-10-12 13:20:00,43.2,43.22,43.16,43.21,67346.65521064616,24.393,24.4043,24.3704,24.3986,67346.6552
2006-10-12 13:25:00,43.21,43.28,43.17,43.26,76625.06436505406,24.3986,24.4382,24.376,24.4269,76625.0644
2006-10-12 13:30:00,43.26,43.28,43.21,43.23,36905.13304112808,24.4269,24.4382,24.3986,24.4099,36905.133
2006-10-12 13:35:00,43.23,43.23,43.2,43.21,34403.0901230855,24.4099,24.4099,24.393,24.3986,34403.0901
2006-10-12 13:40:00,43.2,43.22,43.2,43.22,37113.63661763163,24.393,24.4043,24.393,24.4043,37113.6366
2006-10-12 13:45:00,43.21,43.21,43.17,43.19,54315.18167917438,24.3986,24.3986,24.376,24.3873,54315.1817
2006-10-12 13:50:00,43.19,43.21,43.17,43.21,34090.33475833017,24.3873,24.3986,24.376,24.3986,34090.3348
2006-10-12 13:55:00,43.21,43.21,43.16,43.19,32213.80256979824,24.3986,24.3986,24.3704,24.3873,32213.8026
2006-10-12 14:00:00,43.2,43.22,43.11,43.13,67555.1587871497,24.393,24.4043,24.3422,24.3535,67555.1588
2006-10-12 14:05:00,43.13,43.21,43.13,43.16,33986.0829700784,24.3535,24.3986,24.3535,24.3704,33986.083
2006-10-12 14:10:00,43.16,43.2,43.14,43.2,46392.045772039535,24.3704,24.393,24.3591,24.393,46392.0458
2006-10-12 14:15:00,43.2,43.23,43.18,43.23,39198.67238266712,24.393,24.4099,24.3817,24.4099,39198.6724
2006-10-12 14:20:00,43.23,43.27,43.2,43.26,62655.32473931632,24.4099,24.4325,24.393,24.4269,62655.3247
2006-10-12 14:25:00,43.26,43.26,43.16,43.16,44619.76537175937,24.4269,24.4269,24.3704,24.3704,44619.7654
2006-10-12 14:30:00,43.18,43.25,43.16,43.25,60361.78539777728,24.3817,24.4212,24.3704,24.4212,60361.7854
2006-10-12 14:35:00,43.25,43.26,43.23,43.24,173996.2345922112,24.4212,24.4269,24.4099,24.4156,173996.2346
2006-10-12 14:40:00,43.24,43.26,43.23,43.23,108943.11872310408,24.4156,24.4269,24.4099,24.4099,108943.1187
2006-10-12 14:45:00,43.23,43.26,43.23,43.24,226956.1430241125,24.4099,24.4269,24.4099,24.4156,226956.143
2006-10-12 14:50:00,43.24,43.25,43.21,43.23,119472.54933653328,24.4156,24.4212,24.3986,24.4099,119472.5493
2006-10-12 14:55:00,43.24,43.25,43.19,43.23,65157.3676573589,24.4156,24.4212,24.3873,24.4099,65157.3677
2006-10-12 15:00:00,43.23,43.24,43.2,43.21,67450.90699889793,24.4099,24.4156,24.393,24.3986,67450.907
2006-10-12 15:05:00,43.22,43.23,43.2,43.22,112696.18310016795,24.4043,24.4099,24.393,24.4043,112696.1831
2006-10-12 15:10:00,43.22,43.24,43.18,43.24,172953.71670969346,24.4043,24.4156,24.3817,24.4156,172953.7167
2006-10-12 15:15:00,43.24,43.28,43.24,43.24,98934.94705093376,24.4156,24.4382,24.4156,24.4156,98934.9471
2006-10-12 15:20:00,43.26,43.26,43.24,43.25,116449.24747723182,24.4269,24.4269,24.4156,24.4212,116449.2475
2006-10-12 15:25:00,43.25,43.26,43.24,43.24,122600.10298408652,24.4212,24.4269,24.4156,24.4156,122600.103
2006-10-12 15:30:00,43.24,43.26,43.23,43.23,104981.55076953664,24.4156,24.4269,24.4099,24.4099,104981.5508
2006-10-12 15:35:00,43.23,43.25,43.22,43.24,141156.92129290232,24.4099,24.4212,24.4043,24.4156,141156.9213
2006-10-12 15:40:00,43.24,43.26,43.23,43.23,141261.1730811541,24.4156,24.4269,24.4099,24.4099,141261.1731
2006-10-12 15:45:00,43.23,43.25,43.22,43.23,137508.1087040902,24.4099,24.4212,24.4043,24.4099,137508.1087
2006-10-12 15:50:00,43.23,43.23,43.2,43.23,107900.60084058634,24.4099,24.4099,24.393,24.4099,107900.6008
2006-10-12 15:55:00,43.23,43.33,43.21,43.3,205688.77822075057,24.4099,24.4664,24.3986,24.4495,205688.7782
2006-10-13 09:30:00,43.56,43.64,43.55,43.6,95598.88982687696,24.5963,24.6414,24.5906,24.6188,95598.8898
2006-10-13 09:35:00,43.61,43.86,43.59,43.8,140114.40341038458,24.6245,24.7657,24.6132,24.7318,140114.4034
2006-10-13 09:40:00,43.81,43.92,43.81,43.92,143346.20884618958,24.7374,24.7995,24.7374,24.7995,143346.2088
2006-10-13 09:45:00,43.91,43.94,43.8,43.81,130314.7353147178,24.7939,24.8108,24.7318,24.7374,130314.7353
2006-10-13 09:50:00,43.81,43.81,43.63,43.7,104147.53646352248,24.7374,24.7374,24.6358,24.6753,104147.5365
2006-10-13 09:55:00,43.7,43.8,43.64,43.66,108526.11157009698,24.6753,24.7318,24.6414,24.6527,108526.1116
2006-10-13 10:00:00,43.69,43.85,43.67,43.72,106962.33474632035,24.6697,24.76,24.6584,24.6866,106962.3347
2006-10-13 10:05:00,43.72,43.83,43.71,43.8,67659.41057540147,24.6866,24.7487,24.681,24.7318,67659.4106
2006-10-13 10:10:00,43.77,43.87,43.75,43.86,94660.623732611,24.7148,24.7713,24.7035,24.7657,94660.6237
2006-10-13 10:15:00,43.87,43.98,43.84,43.88,105502.80971079553,24.7713,24.8334,24.7544,24.777,105502.8097
2006-10-13 10:20:00,43.88,43.93,43.83,43.88,115406.72959471408,24.777,24.8052,24.7487,24.777,115406.7296
2006-10-13 10:25:00,43.87,44.04,43.86,44.02,170347.42200339912,24.7713,24.8673,24.7657,24.856,170347.422
2006-10-13 10:30:00,44.02,44.1,44.01,44.01,188382.98137095603,24.856,24.9012,24.8504,24.8504,188382.9814
2006-10-13 10:35:00,44.0,44.18,43.97,44.15,83714.18596617471,24.8447,24.9463,24.8278,24.9294,83714.186
2006-10-13 10:40:00,44.13,44.31,44.13,44.29,89135.27895526697,24.9181,25.0198,24.9181,25.0085,89135.279
2006-10-13 10:45:00,44.26,44.36,44.26,44.34,108943.11872310408,24.9915,25.048,24.9915,25.0367,108943.1187
2006-10-13 10:50:00,44.36,44.39,44.26,44.31,105190.0543460402,25.048,25.0649,24.9915,25.0198,105190.0543
2006-10-13 10:55:00,44.32,44.33,44.24,44.29,53585.41916141196,25.0254,25.031,24.9802,25.0085,53585.4192
2006-10-13 11:00:00,44.29,44.3,44.2,44.2,56608.72102071341,25.0085,25.0141,24.9576,24.9576,56608.721
2006-10-13 11:05:00,44.2,44.3,44.17,44.3,53376.91558490841,24.9576,25.0141,24.9407,25.0141,53376.9156
2006-10-13 11:10:00,44.31,44.34,44.28,44.34,46704.80113679486,25.0198,25.0367,25.0028,25.0367,46704.8011
2006-10-13 11:15:00,44.34,44.34,44.25,44.26,57546.987114979376,25.0367,25.0367,24.9859,24.9915,57546.9871
2006-10-13 11:20:00,44.26,44.32,44.21,44.31,33464.82402881953,24.9915,25.0254,24.9633,25.0198,33464.824
2006-10-13 11:25:00,44.3,44.45,44.29,44.38,73393.25892924906,25.0141,25.0988,25.0085,25.0593,73393.2589
2006-10-13 11:30:00,44.39,44.4,44.33,44.38,59840.52645651841,25.0649,25.0706,25.031,25.0593,59840.5265
2006-10-13 11:35:00,44.39,44.43,44.36,44.42,63176.58368057519,25.0649,25.0875,25.048,25.0819,63176.5837
2006-10-13 11:40:00,44.42,44.43,44.35,44.39,63176.58368057519,25.0819,25.0875,25.0423,25.0649,63176.5837
2006-10-13 11:45:00,44.39,44.55,44.37,44.52,62551.07295106454,25.0649,25.1553,25.0536,25.1383,62551.073
2006-10-13 11:50:00,44.52,44.73,44.5,44.72,101124.234604221,25.1383,25.2569,25.127,25.2513,101124.2346
2006-10-13 11:55:00,44.73,44.82,44.73,44.81,128959.46206744474,25.2569,25.3077,25.2569,25.3021,128959.4621
2006-10-13 12:00:00,44.81,44.88,44.78,44.87,104981.55076953664,25.3021,25.3416,25.2851,25.336,104981.5508
2006-10-13 12:05:00,44.87,44.88,44.8,44.86,81316.3948363839,25.336,25.3416,25.2964,25.3303,81316.3948
2006-10-13 12:10:00,44.87,44.89,44.7,44.72,76312.30900029874,25.336,25.3473,25.24,25.2513,76312.309
2006-10-13 12:15:00,44.72,44.88,44.66,44.7,59215.01572700777,25.2513,25.3416,25.2174,25.24,59215.0157
2006-10-13 12:20:00,44.7,44.78,44.7,44.76,63489.33904533051,25.24,25.2851,25.24,25.2738,63489.339
2006-10-13 12:25:00,44.75,44.75,44.6,44.61,62655.32473931632,25.2682,25.2682,25.1835,25.1891,62655.3247
2006-10-13 12:30:00,44.61,44.78,44.6,44.78,72559.24462323487,25.1891,25.2851,25.1835,25.2851,72559.2446
2006-10-13 12:35:00,44.77,44.79,44.6,44.64,86737.48782547617,25.2795,25.2908,25.1835,25.2061,86737.4878
2006-10-13 12:40:00,44.64,44.65,44.6,44.61,46392.045772039535,25.2061,25.2117,25.1835,25.1891,46392.0458
2006-10-13 12:45:00,44.6,44.61,44.54,44.61,62551.07295106454,25.1835,25.1891,25.1496,25.1891,62551.073
2006-10-13 12:50:00,44.61,44.78,44.61,44.78,53376.91558490841,25.1891,25.2851,25.1891,25.2851,53376.9156
2006-10-13 12:55:00,44.79,44.81,44.78,44.81,47851.57080756438,25.2908,25.3021,25.2851,25.3021,47851.5708
2006-10-13 13:00:00,44.81,44.88,44.8,44.86,56191.71386770631,25.3021,25.3416,25.2964,25.3303,56191.7139
2006-10-13 13:05:00,44.86,44.87,44.78,44.8,54523.68525567793,25.3303,25.336,25.2851,25.2964,54523.6853
2006-10-13 13:10:00,44.8,44.82,44.71,44.72,49102.59226658566,25.2964,25.3077,25.2456,25.2513,49102.5923
2006-10-13 13:15:00,44.72,44.73,44.64,44.66,46183.54219553599,25.2513,25.2569,25.2061,25.2174,46183.5422
2006-10-13 13:20:00,44.66,44.76,44.63,44.75,76312.30900029874,25.2174,25.2738,25.2004,25.2682,76312.309
2006-10-13 13:25:00,44.75,44.82,44.75,44.78,37217.8884058834,25.2682,25.3077,25.2682,25.2851,37217.8884
2006-10-13 13:30:00,44.76,44.77,44.7,44.7,42430.477818472114,25.2738,25.2795,25.24,25.24,42430.4778
2006-10-13 13:35:00,44.71,44.82,44.7,44.82,38573.16165315647,25.2456,25.3077,25.24,25.3077,38573.1617
2006-10-13 13:40:00,44.81,44.85,44.81,44.83,37426.39198238695,25.3021,25.3247,25.3021,25.3134,37426.392
2006-10-13 13:45:00,44.84,44.87,44.8,44.85,45558.03146602534,25.319,25.336,25.2964,25.3247,45558.0315
2006-10-13 13:50:00,44.85,44.98,44.84,44.98,59944.77824477019,25.3247,25.3981,25.319,25.3981,59944.7782
2006-10-13 13:55:00,44.97,45.0,44.91,44.91,79961.12158911084,25.3924,25.4094,25.3585,25.3585,79961.1216
2006-10-13 14:00:00,44.91,44.94,44.86,44.88,74331.52502351503,25.3585,25.3755,25.3303,25.3416,74331.525
2006-10-13 14:05:00,44.88,44.88,44.72,44.72,55774.70671469922,25.3416,25.3416,25.2513,25.2513,55774.7067
2006-10-13 14:10:00,44.7,44.78,44.69,44.77,64531.856927848254,25.24,25.2851,25.2343,25.2795,64531.8569
2006-10-13 14:15:00,44.77,44.78,44.62,44.63,73914.51787050793,25.2795,25.2851,25.1948,25.2004,73914.5179
2006-10-13 14:20:00,44.63,44.63,44.47,44.47,75269.791117781,25.2004,25.2004,25.1101,25.1101,75269.7911
2006-10-13 14:25:00,44.47,44.5,44.39,44.43,94452.12015610746,25.1101,25.127,25.0649,25.0875,94452.1202
2006-10-13 14:30:00,44.43,44.44,44.38,44.39,63697.84262183406,25.0875,25.0932,25.0593,25.0649,63697.8426
2006-10-13 14:35:00,44.38,44.38,44.34,44.36,47226.06007805373,25.0593,25.0593,25.0367,25.048,47226.0601
2006-10-13 14:40:00,44.36,44.44,44.33,44.33,82567.4162954052,25.048,25.0932,25.031,25.031,82567.4163
2006-10-13 14:45:00,44.34,44.52,44.33,44.51,44828.26894826292,25.0367,25.1383,25.031,25.1327,44828.2689
2006-10-13 14:50:00,44.51,44.57,44.49,44.51,45766.53504252889,25.1327,25.1666,25.1214,25.1327,45766.535
2006-10-13 14:55:00,44.5,44.5,44.36,44.4,46287.79398378776,25.127,25.127,25.048,25.0706,46287.794
2006-10-13 15:00:00,44.41,44.51,44.38,44.47,40449.69384168841,25.0762,25.1327,25.0593,25.1101,40449.6938
2006-10-13 15:05:00,44.46,44.57,44.43,44.55,55878.95850295099,25.1044,25.1666,25.0875,25.1553,55878.9585
2006-10-13 15:10:00,44.54,44.64,44.54,44.64,59944.77824477019,25.1496,25.2061,25.1496,25.2061,59944.7782
2006-10-13 15:15:00,44.64,44.73,44.61,44.68,83714.18596617471,25.2061,25.2569,25.1891,25.2287,83714.186
2006-10-13 15:20:00,44.68,44.75,44.66,44.75,87884.25749624569,25.2287,25.2682,25.2174,25.2682,87884.2575
2006-10-13 15:25:00,44.74,44.76,44.7,44.71,65261.61944561068,25.2626,25.2738,25.24,25.2456,65261.6194
2006-10-13 15:30:00,44.71,44.71,44.65,44.65,70786.9642229547,25.2456,25.2456,25.2117,25.2117,70786.9642
2006-10-13 15:35:00,44.66,44.73,44.65,44.71,80690.88410687326,25.2174,25.2569,25.2117,25.2456,80690.8841
2006-10-13 15:40:00,44.7,44.71,44.59,44.61,70265.70528169583,25.24,25.2456,25.1779,25.1891,70265.7053
2006-10-13 15:45:00,44.6,44.6,44.49,44.57,143033.45348143426,25.1835,25.1835,25.1214,25.1666,143033.4535
2006-10-13 15:50:00,44.57,44.66,44.56,44.65,96120.14876813584,25.1666,25.2174,25.1609,25.2117,96120.1488
2006-10-13 15:55:00,44.66,44.79,44.66,44.76,163675.30755528554,25.2174,25.2908,25.2174,25.2738,163675.3076
2006-10-16 09:30:00,44.55,44.75,44.55,44.71,132399.7710797533,25.1553,25.2682,25.1553,25.2456,132399.7711
2006-10-16 09:35:00,44.71,44.84,44.69,44.79,65365.87123386245,25.2456,25.319,25.2343,25.2908,65365.8712
2006-10-16 09:40:00,44.78,44.78,44.68,44.7,72871.99998799019,25.2851,25.2851,25.2287,25.24,72872.0
2006-10-16 09:45:00,44.72,44.77,44.62,44.62,92992.59512058264,25.2513,25.2795,25.1948,25.1948,92992.5951
2006-10-16 09:50:00,44.63,44.65,44.5,44.55,104564.54361652955,25.2004,25.2117,25.127,25.1553,104564.5436
2006-10-16 09:55:00,44.55,44.57,44.42,44.57,75686.7982707881,25.1553,25.1666,25.0819,25.1666,75686.7983
2006-10-16 10:00:00,44.57,44.67,44.49,44.61,68493.42488141567,25.1666,25.223,25.1214,25.1891,68493.4249
2006-10-16 10:05:00,44.62,44.66,44.52,44.52,71099.71958771003,25.1948,25.2174,25.1383,25.1383,71099.7196
2006-10-16 10:10:00,44.52,44.56,44.49,44.5,146786.51785849812,25.1383,25.1609,25.1214,25.127,146786.5179
2006-10-16 10:15:00,44.5,44.63,44.49,44.59,79544.11443610374,25.127,25.2004,25.1214,25.1779,79544.1144
2006-10-16 10:20:00,44.6,44.66,44.52,44.53,97579.67380366068,25.1835,25.2174,25.1383,25.144,97579.6738
2006-10-16 10:25:00,44.52,44.57,44.49,44.55,121140.57794856168,25.1383,25.1666,25.1214,25.1553,121140.5779
2006-10-16 10:30:00,44.55,44.66,44.55,44.66,138237.87122185263,25.1553,25.2174,25.1553,25.2174,138237.8712
2006-10-16 10:35:00,44.68,44.76,44.64,44.71,122704.35477233828,25.2287,25.2738,25.2061,25.2456,122704.3548
2006-10-16 10:40:00,44.71,44.88,44.7,44.86,91741.57366156131,25.2456,25.3416,25.24,25.3303,91741.5737
2006-10-16 10:45:00,44.86,44.93,44.86,44.91,52959.90843190131,25.3303,25.3698,25.3303,25.3585,52959.9084
2006-10-16 10:50:00,44.91,44.93,44.77,44.78,53168.41200840486,25.3585,25.3698,25.2795,25.2851,53168.412
2006-10-16 10:55:00,44.77,44.78,44.72,44.75,48164.3261723197,25.2795,25.2851,25.2513,25.2682,48164.3262
2006-10-16 11:00:00,44.75,44.84,44.74,44.83,58589.50499749712,25.2682,25.319,25.2626,25.3134,58589.505
2006-10-16 11:05:00,44.83,45.01,44.83,45.0,70474.20885819939,25.3134,25.415,25.3134,25.4094,70474.2089
2006-10-16 11:10:00,45.0,45.06,44.95,45.06,81941.90556589456,25.4094,25.4432,25.3811,25.4432,81941.9056
2006-10-16 11:15:00,45.06,45.1,45.04,45.08,105190.0543460402,25.4432,25.4658,25.4319,25.4545,105190.0543
2006-10-16 11:20:00,45.08,45.14,45.04,45.1,98934.94705093376,25.4545,25.4884,25.4319,25.4658,98934.9471
2006-10-16 11:25:00,45.1,45.12,45.04,45.12,57129.97996197228,25.4658,25.4771,25.4319,25.4771,57129.98
2006-10-16 11:30:00,45.11,45.15,45.1,45.1,43368.743912738086,25.4715,25.4941,25.4658,25.4658,43368.7439
2006-10-16 11:35:00,45.1,45.26,45.09,45.25,77459.07867106826,25.4658,25.5562,25.4602,25.5505,77459.0787
2006-10-16 11:40:00,45.24,45.27,45.23,45.25,95807.39340338053,25.5449,25.5618,25.5392,25.5505,95807.3934
2006-10-16 11:45:00,45.26,45.28,45.22,45.27,102688.01142799764,25.5562,25.5675,25.5336,25.5618,102688.0114
2006-10-16 11:50:00,45.27,45.27,45.14,45.15,63802.09441008583,25.5618,25.5618,25.4884,25.4941,63802.0944
2006-10-16 11:55:00,45.15,45.18,45.1,45.1,60883.04433903616,25.4941,25.511,25.4658,25.4658,60883.0443
2006-10-16 12:00:00,45.11,45.13,45.09,45.1,36696.62946462453,25.4715,25.4828,25.4602,25.4658,36696.6295
2006-10-16 12:05:00,45.09,45.1,45.04,45.07,62863.82831581987,25.4602,25.4658,25.4319,25.4489,62863.8283
2006-10-16 12:10:00,45.06,45.1,45.04,45.1,33256.32045231598,25.4432,25.4658,25.4319,25.4658,33256.3205
2006-10-16 12:15:00,45.09,45.15,45.08,45.12,31901.04720504292,25.4602,25.4941,25.4545,25.4771,31901.0472
2006-10-16 12:20:00,45.12,45.17,45.08,45.16,46496.297560291314,25.4771,25.5054,25.4545,25.4997,46496.2976
2006-10-16 12:25:00,45.14,45.3,45.13,45.3,73289.00714099729,25.4884,25.5788,25.4828,25.5788,73289.0071
2006-10-16 12:30:00,45.3,45.48,45.29,45.48,72454.9928349831,25.5788,25.6804,25.5731,25.6804,72454.9928
2006-10-16 12:35:00,45.48,45.51,45.46,45.5,43264.49212448631,25.6804,25.6973,25.6691,25.6917,43264.4921
2006-10-16 12:40:00,45.49,45.56,45.47,45.56,100290.2202982068,25.686,25.7256,25.6747,25.7256,100290.2203
2006-10-16 12:45:00,45.56,45.64,45.56,45.63,80378.12874211794,25.7256,25.7707,25.7256,25.7651,80378.1287
2006-10-16 12:50:00,45.63,45.64,45.43,45.44,66304.13732812842,25.7651,25.7707,25.6522,25.6578,66304.1373
2006-10-16 12:55:00,45.44,45.45,45.34,45.38,52542.90127889421,25.6578,25.6635,25.6013,25.6239,52542.9013
2006-10-16 13:00:00,45.37,45.37,45.29,45.31,51083.37624336938,25.6183,25.6183,25.5731,25.5844,51083.3762
2006-10-16 13:05:00,45.31,45.31,45.22,45.26,49728.10299609631,25.5844,25.5844,25.5336,25.5562,49728.103
2006-10-16 13:10:00,45.25,45.38,45.25,45.3,65991.38196337309,25.5505,25.6239,25.5505,25.5788,65991.382
2006-10-16 13:15:00,45.29,45.42,45.29,45.4,54836.44062043325,25.5731,25.6465,25.5731,25.6352,54836.4406
2006-10-16 13:20:00,45.4,45.44,45.37,45.4,51917.39054938357,25.6352,25.6578,25.6183,25.6352,51917.3905
2006-10-16 13:25:00,45.4,45.5,45.37,45.5,61300.05149204325,25.6352,25.6917,25.6183,25.6917,61300.0515
2006-10-16 13:30:00,45.5,45.53,45.45,45.51,50562.117302110506,25.6917,25.7086,25.6635,25.6973,50562.1173
2006-10-16 13:35:00,45.52,45.59,45.51,45.59,86945.99140197971,25.703,25.7425,25.6973,25.7425,86945.9914
2006-10-16 13:40:00,45.59,45.59,45.5,45.5,45141.02431301824,25.7425,25.7425,25.6917,25.6917,45141.0243
2006-10-16 13:45:00,45.5,45.62,45.5,45.62,65678.62659861778,25.6917,25.7594,25.6917,25.7594,65678.6266
2006-10-16 13:50:00,45.61,45.63,45.59,45.61,51083.37624336938,25.7538,25.7651,25.7425,25.7538,51083.3762
2006-10-16 13:55:00,45.6,45.61,45.54,45.57,47330.31186630551,25.7482,25.7538,25.7143,25.7312,47330.3119
2006-10-16 14:00:00,45.58,45.74,45.57,45.72,69223.18739917809,25.7369,25.8272,25.7312,25.8159,69223.1874
2006-10-16 14:05:00,45.72,45.73,45.62,45.62,36696.62946462453,25.8159,25.8216,25.7594,25.7594,36696.6295
2006-10-16 14:10:00,45.63,45.72,45.62,45.72,28669.24176923792,25.7651,25.8159,25.7594,25.8159,28669.2418
2006-10-16 14:15:00,45.72,45.73,45.6,45.6,49102.59226658566,25.8159,25.8216,25.7482,25.7482,49102.5923
2006-10-16 14:20:00,45.61,45.72,45.6,45.71,56400.21744420986,25.7538,25.8159,25.7482,25.8103,56400.2174
2006-10-16 14:25:00,45.71,45.75,45.7,45.73,44202.75821875228,25.8103,25.8329,25.8046,25.8216,44202.7582
2006-10-16 14:30:00,45.74,45.76,45.66,45.68,55566.20313819567,25.8272,25.8385,25.782,25.7933,55566.2031
2006-10-16 14:35:00,45.68,45.68,45.6,45.63,51500.38339637647,25.7933,25.7933,25.7482,25.7651,51500.3834
2006-10-16 14:40:00,45.63,45.68,45.6,45.61,37322.14019413518,25.7651,25.7933,25.7482,25.7538,37322.1402
2006-10-16 14:45:00,45.6,45.67,45.57,45.65,55566.20313819567,25.7482,25.7877,25.7312,25.7764,55566.2031
2006-10-16 14:50:00,45.65,45.66,45.61,45.66,53585.41916141196,25.7764,25.782,25.7538,25.782,53585.4192
2006-10-16 14:55:00,45.66,45.76,45.66,45.75,66199.88553987665,25.782,25.8385,25.782,25.8329,66199.8855
2006-10-16 15:00:00,45.76,45.8,45.69,45.79,75582.54648253632,25.8385,25.8611,25.799,25.8554,75582.5465
2006-10-16 15:05:00,45.79,45.81,45.77,45.78,74540.02860001857,25.8554,25.8667,25.8441,25.8498,74540.0286
2006-10-16 15:10:00,45.79,45.83,45.78,45.83,39407.175959170665,25.8554,25.878,25.8498,25.878,39407.176
2006-10-16 15:15:00,45.83,45.88,45.8,45.87,77042.07151806116,25.878,25.9063,25.8611,25.9006,77042.0715
2006-10-16 15:20:00,45.88,45.94,45.87,45.9,93201.09869708616,25.9063,25.9401,25.9006,25.9175,93201.0987
2006-10-16 15:25:00,45.91,45.96,45.91,45.95,81003.63947162859,25.9232,25.9514,25.9232,25.9458,81003.6395
2006-10-16 15:30:00,45.95,45.96,45.93,45.93,92471.33617932376,25.9458,25.9514,25.9345,25.9345,92471.3362
2006-10-16 15:35:00,45.94,45.94,45.89,45.9,64531.856927848254,25.9401,25.9401,25.9119,25.9175,64531.8569
2006-10-16 15:40:00,45.9,45.91,45.86,45.91,65782.87838686955,25.9175,25.9232,25.895,25.9232,65782.8784
2006-10-16 15:45:00,45.91,45.96,45.88,45.88,71308.22316421357,25.9232,25.9514,25.9063,25.9063,71308.2232
2006-10-16 15:50:00,45.89,45.95,45.88,45.95,96537.15592114294,25.9119,25.9458,25.9063,25.9458,96537.1559
2006-10-16 15:55:00,45.95,45.96,45.91,45.91,139280.38910437038,25.9458,25.9514,25.9232,25.9232,139280.3891
2006-10-17 09:30:00,45.99,46.0,45.71,45.81,104251.78825177424,25.9684,25.974,25.8103,25.8667,104251.7883
2006-10-17 09:35:00,45.81,45.85,45.53,45.65,81837.65377764277,25.8667,25.8893,25.7086,25.7764,81837.6538
2006-10-17 09:40:00,45.65,45.65,45.48,45.59,85799.2217312102,25.7764,25.7764,25.6804,25.7425,85799.2217
2006-10-17 09:45:00,45.59,45.61,45.32,45.34,72871.99998799019,25.7425,25.7538,25.5901,25.6013,72872.0
2006-10-17 09:50:00,45.32,45.45,45.22,45.36,90490.55220254004,25.5901,25.6635,25.5336,25.6126,90490.5522
2006-10-17 09:55:00,45.36,45.37,45.23,45.3,72142.23747022777,25.6126,25.6183,25.5392,25.5788,72142.2375
2006-10-17 10:00:00,45.27,45.43,45.23,45.42,90699.0557790436,25.5618,25.6522,25.5392,25.6465,90699.0558
2006-10-17 10:05:00,45.42,45.51,45.35,45.46,57129.97996197228,25.6465,25.6973,25.607,25.6691,57129.98
2006-10-17 10:10:00,45.48,45.49,45.33,45.35,66721.14448113552,25.6804,25.686,25.5957,25.607,66721.1445
2006-10-17 10:15:00,45.34,45.35,45.04,45.11,91116.06293205069,25.6013,25.607,25.4319,25.4715,91116.0629
2006-10-17 10:20:00,45.11,45.26,45.03,45.25,63593.59083358228,25.4715,25.5562,25.4263,25.5505,63593.5908
2006-10-17 10:25:00,45.25,45.25,45.13,45.15,51917.39054938357,25.5505,25.5505,25.4828,25.4941,51917.3905
2006-10-17 10:30:00,45.14,45.23,45.01,45.13,80586.63231862149,25.4884,25.5392,25.415,25.4828,80586.6323
2006-10-17 10:35:00,45.13,45.13,44.85,44.85,114259.95992394457,25.4828,25.4828,25.3247,25.3247,114259.9599
2006-10-17 10:40:00,44.85,44.86,44.8,44.81,76937.81972980939,25.3247,25.3303,25.2964,25.3021,76937.8197
2006-10-17 10:45:00,44.8,44.85,44.69,44.8,128333.9513379341,25.2964,25.3247,25.2343,25.2964,128333.9513
2006-10-17 10:50:00,44.8,44.87,44.78,44.83,66199.88553987665,25.2964,25.336,25.2851,25.3134,66199.8855
2006-10-17 10:55:00,44.83,44.84,44.74,44.82,50145.110149103406,25.3134,25.319,25.2626,25.3077,50145.1101
2006-10-17 11:00:00,44.82,44.83,44.71,44.71,129063.71385569652,25.3077,25.3134,25.2456,25.2456,129063.7139
2006-10-17 11:05:00,44.7,44.75,44.55,44.62,102792.2632162494,25.24,25.2682,25.1553,25.1948,102792.2632
2006-10-17 11:10:00,44.61,44.68,44.57,44.67,70578.46064645116,25.1891,25.2287,25.1666,25.223,70578.4606
2006-10-17 11:15:00,44.68,44.73,44.67,44.68,107066.58653457214,25.2287,25.2569,25.223,25.2287,107066.5865
2006-10-17 11:20:00,44.68,44.72,44.67,44.69,59319.26751525954,25.2287,25.2513,25.223,25.2343,59319.2675
2006-10-17 11:25:00,44.69,44.77,44.69,44.77,39198.67238266712,25.2343,25.2795,25.2343,25.2795,39198.6724
2006-10-17 11:30:00,44.78,44.83,44.74,44.74,58276.7496327418,25.2851,25.3134,25.2626,25.2626,58276.7496
2006-10-17 11:35:00,44.74,44.8,44.67,44.69,34715.84548784082,25.2626,25.2964,25.223,25.2343,34715.8455
2006-10-17 11:40:00,44.69,44.73,44.65,44.71,38677.41344140824,25.2343,25.2569,25.2117,25.2456,38677.4134
2006-10-17 11:45:00,44.76,44.84,44.73,44.79,44515.5135835076,25.2738,25.319,25.2569,25.2908,44515.5136
2006-10-17 11:50:00,44.8,44.84,44.8,44.8,37426.39198238695,25.2964,25.319,25.2964,25.2964,37426.392
2006-10-17 11:55:00,44.8,44.81,44.73,44.8,30441.52216951808,25.2964,25.3021,25.2569,25.2964,30441.5222
2006-10-17 12:00:00,44.8,44.84,44.76,44.78,22101.37910937614,25.2964,25.319,25.2738,25.2851,22101.3791
2006-10-17 12:05:00,44.77,44.87,44.77,44.77,52542.90127889421,25.2795,25.336,25.2795,25.2795,52542.9013
2006-10-17 12:10:00,44.77,44.88,44.72,44.87,64531.856927848254,25.2795,25.3416,25.2513,25.336,64531.8569
2006-10-17 12:15:00,44.86,44.86,44.78,44.79,31379.788263784045,25.3303,25.3303,25.2851,25.2908,31379.7883
2006-10-17 12:20:00,44.79,44.8,44.75,44.76,18139.81115580872,25.2908,25.2964,25.2682,25.2738,18139.8112
2006-10-17 12:25:00,44.75,44.85,44.75,44.8,40658.19741819195,25.2682,25.3247,25.2682,25.2964,40658.1974
2006-10-17 12:30:00,44.81,44.86,44.75,44.84,60257.53360952551,25.3021,25.3303,25.2682,25.319,60257.5336
2006-10-17 12:35:00,44.84,44.87,44.74,44.75,53585.41916141196,25.319,25.336,25.2626,25.2682,53585.4192
2006-10-17 12:40:00,44.75,44.76,44.68,44.75,38156.15450014937,25.2682,25.2738,25.2287,25.2682,38156.1545
2006-10-17 12:45:00,44.75,44.77,44.67,44.68,39302.92417091889,25.2682,25.2795,25.223,25.2287,39302.9242
2006-10-17 12:50:00,44.67,44.73,44.65,44.7,30128.76680476276,25.223,25.2569,25.2117,25.24,30128.7668
2006-10-17 12:55:00,44.7,44.71,44.65,44.7,28981.99713399324,25.24,25.2456,25.2117,25.24,28981.9971
2006-10-17 13:00:00,44.71,44.79,44.68,44.78,37009.38482937985,25.2456,25.2908,25.2287,25.2851,37009.3848
2006-10-17 13:05:00,44.78,44.86,44.78,44.8,47538.81544280905,25.2851,25.3303,25.2851,25.2964,47538.8154
2006-10-17 13:10:00,44.81,44.82,44.73,44.74,33152.06866406421,25.3021,25.3077,25.2569,25.2626,33152.0687
2006-10-17 13:15:00,44.75,44.8,44.71,44.71,44828.26894826292,25.2682,25.2964,25.2456,25.2456,44828.2689
2006-10-17 13:20:00,44.72,44.72,44.64,44.64,23248.148780145657,25.2513,25.2513,25.2061,25.2061,23248.1488
2006-10-17 13:25:00,44.64,44.71,44.62,44.66,58068.24605623825,25.2061,25.2456,25.1948,25.2174,58068.2461
2006-10-17 13:30:00,44.67,44.76,44.66,44.72,27730.97567497195,25.223,25.2738,25.2174,25.2513,27730.9757
2006-10-17 13:35:00,44.72,44.72,44.63,44.64,23560.90414490098,25.2513,25.2513,25.2004,25.2061,23560.9041
2006-10-17 13:40:00,44.64,44.72,44.63,44.72,22101.37910937614,25.2061,25.2513,25.2004,25.2513,22101.3791
2006-10-17 13:45:00,44.73,44.84,44.71,44.83,73393.25892924906,25.2569,25.319,25.2456,25.3134,73393.2589
2006-10-17 13:50:00,44.83,44.86,44.82,44.83,79335.6108596002,25.3134,25.3303,25.3077,25.3134,79335.6109
2006-10-17 13:55:00,44.82,44.86,44.7,44.71,53898.17452616728,25.3077,25.3303,25.24,25.2456,53898.1745
2006-10-17 14:00:00,44.7,44.84,44.7,44.8,44619.76537175937,25.24,25.319,25.24,25.2964,44619.7654
2006-10-17 14:05:00,44.81,44.85,44.75,44.84,83714.18596617471,25.3021,25.3247,25.2682,25.319,83714.186
2006-10-17 14:10:00,44.84,44.86,44.76,44.81,55774.70671469922,25.319,25.3303,25.2738,25.3021,55774.7067
2006-10-17 14:15:00,44.81,44.92,44.75,44.92,89969.29326128117,25.3021,25.3642,25.2682,25.3642,89969.2933
2006-10-17 14:20:00,44.92,44.99,44.82,44.82,70891.21601120649,25.3642,25.4037,25.3077,25.3077,70891.216
2006-10-17 14:25:00,44.82,44.85,44.79,44.81,44098.5064305005,25.3077,25.3247,25.2908,25.3021,44098.5064
2006-10-17 14:30:00,44.8,44.83,44.72,44.81,75582.54648253632,25.2964,25.3134,25.2513,25.3021,75582.5465
2006-10-17 14:35:00,44.81,44.83,44.73,44.73,54419.43346742616,25.3021,25.3134,25.2569,25.2569,54419.4335
2006-10-17 14:40:00,44.73,44.78,44.67,44.68,65365.87123386245,25.2569,25.2851,25.223,25.2287,65365.8712
2006-10-17 14:45:00,44.68,44.68,44.57,44.58,106649.57938156504,25.2287,25.2287,25.1666,25.1722,106649.5794
2006-10-17 14:50:00,44.59,44.59,44.52,44.54,129897.72816171072,25.1779,25.1779,25.1383,25.1496,129897.7282
2006-10-17 14:55:00,44.54,44.56,44.5,44.54,147412.02858800878,25.1496,25.1609,25.127,25.1496,147412.0286
2006-10-17 15:00:00,44.53,44.55,44.49,44.51,139280.38910437038,25.144,25.1553,25.1214,25.1327,139280.3891
2006-10-17 15:05:00,44.5,44.57,44.49,44.53,138863.3819513633,25.127,25.1666,25.1214,25.144,138863.382
2006-10-17 15:10:00,44.54,44.56,44.46,44.48,99456.20599219264,25.1496,25.1609,25.1044,25.1157,99456.206
2006-10-17 15:15:00,44.49,44.52,44.45,44.49,89760.78968477761,25.1214,25.1383,25.0988,25.1214,89760.7897
2006-10-17 15:20:00,44.5,44.55,44.42,44.52,98622.19168617844,25.127,25.1553,25.0819,25.1383,98622.1917
2006-10-17 15:25:00,44.54,44.55,44.5,44.55,173996.2345922112,25.1496,25.1553,25.127,25.1553,173996.2346
2006-10-17 15:30:00,44.55,44.56,44.51,44.56,99039.19883918553,25.1553,25.1609,25.1327,25.1609,99039.1988
2006-10-17 15:35:00,44.55,44.56,44.52,44.52,91637.32187330956,25.1553,25.1609,25.1383,25.1383,91637.3219
2006-10-17 15:40:00,44.52,44.53,44.43,44.46,157315.94847192732,25.1383,25.144,25.0875,25.1044,157315.9485
2006-10-17 15:45:00,44.46,44.52,44.45,44.49,105815.56507555084,25.1044,25.1383,25.0988,25.1214,105815.5651
2006-10-17 15:50:00,44.49,44.5,44.45,44.46,89865.0414730294,25.1214,25.127,25.0988,25.1044,89865.0415
2006-10-17 15:55:00,44.45,44.58,44.45,44.57,156794.68953066846,25.0988,25.1722,25.0988,25.1666,156794.6895
2006-10-18 09:30:00,44.5,45.66,44.4,45.21,243740.68093264816,25.127,25.782,25.0706,25.5279,243740.6809
2006-10-18 09:35:00,45.21,45.26,44.95,45.18,198912.41198438525,25.5279,25.5562,25.3811,25.511,198912.412
2006-10-18 09:40:00,45.18,45.32,45.13,45.17,105085.80255778844,25.511,25.5901,25.4828,25.5054,105085.8026
2006-10-18 09:45:00,45.16,45.25,45.03,45.18,126457.41914940217,25.4997,25.5505,25.4263,25.511,126457.4191
2006-10-18 09:50:00,45.18,45.55,45.13,45.49,106441.0758050615,25.511,25.7199,25.4828,25.686,106441.0758
2006-10-18 09:55:00,45.49,45.51,45.3,45.37,71308.22316421357,25.686,25.6973,25.5788,25.6183,71308.2232
2006-10-18 10:00:00,45.37,45.39,45.05,45.28,88509.76822575633,25.6183,25.6296,25.4376,25.5675,88509.7682
2006-10-18 10:05:00,45.27,45.29,45.07,45.15,128333.9513379341,25.5618,25.5731,25.4489,25.4941,128333.9513
2006-10-18 10:10:00,45.15,45.22,44.97,45.14,106336.82401680973,25.4941,25.5336,25.3924,25.4884,106336.824
2006-10-18 10:15:00,45.14,45.14,45.0,45.08,65365.87123386245,25.4884,25.4884,25.4094,25.4545,65365.8712
2006-10-18 10:20:00,45.09,45.09,44.97,45.05,48477.08153707502,25.4602,25.4602,25.3924,25.4376,48477.0815
2006-10-18 10:25:00,45.04,45.12,44.83,44.99,84756.70384869246,25.4319,25.4771,25.3134,25.4037,84756.7038
2006-10-18 10:30:00,44.97,45.7,44.94,45.62,249787.28465125107,25.3924,25.8046,25.3755,25.7594,249787.2847
2006-10-18 10:35:00,45.63,45.68,45.52,45.68,119472.54933653328,25.7651,25.7933,25.703,25.7933,119472.5493
2006-10-18 10:40:00,45.69,45.76,45.6,45.73,86111.97709596551,25.799,25.8385,25.7482,25.8216,86111.9771
2006-10-18 10:45:00,45.73,45.85,45.7,45.81,111236.65806464312,25.8216,25.8893,25.8046,25.8667,111236.6581
2006-10-18 10:50:00,45.78,45.92,45.66,45.68,94347.86836785568,25.8498,25.9288,25.782,25.7933,94347.8684
2006-10-18 10:55:00,45.68,45.75,45.62,45.69,84652.45206044069,25.7933,25.8329,25.7594,25.799,84652.4521
2006-10-18 11:00:00,45.71,45.76,45.61,45.76,91845.8254498131,25.8103,25.8385,25.7538,25.8385,91845.8254
2006-10-18 11:05:00,45.75,45.81,45.71,45.75,100185.96850995504,25.8329,25.8667,25.8103,25.8329,100185.9685
2006-10-18 11:10:00,45.75,45.79,45.71,45.72,81420.64662463569,25.8329,25.8554,25.8103,25.8159,81420.6466
2006-10-18 11:15:00,45.72,45.75,45.64,45.67,67346.65521064616,25.8159,25.8329,25.7707,25.7877,67346.6552
2006-10-18 11:20:00,45.67,45.68,45.47,45.48,130418.98710296958,25.7877,25.7933,25.6747,25.6804,130418.9871
2006-10-18 11:25:00,45.47,45.49,45.19,45.33,174934.50068647717,25.6747,25.686,25.5166,25.5957,174934.5007
2006-10-18 11:30:00,45.32,45.43,45.3,45.33,92158.58081456844,25.5901,25.6522,25.5788,25.5957,92158.5808
2006-10-18 11:35:00,45.32,45.33,45.24,45.28,79439.86264785197,25.5901,25.5957,25.5449,25.5675,79439.8626
2006-10-18 11:40:00,45.28,45.28,45.04,45.06,142616.44632842715,25.5675,25.5675,25.4319,25.4432,142616.4463
2006-10-18 11:45:00,45.06,45.37,45.05,45.32,111132.40627639134,25.4432,25.6183,25.4376,25.5901,111132.4063
2006-10-18 11:50:00,45.33,45.38,45.29,45.3,70682.71243470293,25.5957,25.6239,25.5731,25.5788,70682.7124
2006-10-18 11:55:00,45.28,45.29,45.15,45.23,66616.89269288373,25.5675,25.5731,25.4941,25.5392,66616.8927
2006-10-18 12:00:00,45.2,45.28,45.13,45.21,47643.06723106083,25.5223,25.5675,25.4828,25.5279,47643.0672
2006-10-18 12:05:00,45.24,45.34,45.17,45.18,52751.40485539776,25.5449,25.6013,25.5054,25.511,52751.4049
2006-10-18 12:10:00,45.17,45.18,45.03,45.06,69014.68382267455,25.5054,25.511,25.4263,25.4432,69014.6838
2006-10-18 12:15:00,45.04,45.26,45.04,45.22,53376.91558490841,25.4319,25.5562,25.4319,25.5336,53376.9156
2006-10-18 12:20:00,45.25,45.42,45.12,45.14,56712.97280896518,25.5505,25.6465,25.4771,25.4884,56712.9728
2006-10-18 12:25:00,45.13,45.15,45.0,45.1,56504.46923246163,25.4828,25.4941,25.4094,25.4658,56504.4692
2006-10-18 12:30:00,45.1,45.21,45.1,45.19,29294.75249874856,25.4658,25.5279,25.4658,25.5166,29294.7525
2006-10-18 12:35:00,45.2,45.23,45.16,45.19,28564.98998098614,25.5223,25.5392,25.4997,25.5166,28564.99
2006-10-18 12:40:00,45.2,45.25,45.1,45.11,40032.68668868131,25.5223,25.5505,25.4658,25.4715,40032.6867
2006-10-18 12:45:00,45.12,45.17,45.07,45.09,37947.65092364582,25.4771,25.5054,25.4489,25.4602,37947.6509
2006-10-18 12:50:00,45.08,45.17,45.08,45.09,49832.354784348085,25.4545,25.5054,25.4545,25.4602,49832.3548
2006-10-18 12:55:00,45.08,45.12,44.96,45.09,73601.76250575262,25.4545,25.4771,25.3868,25.4602,73601.7625
2006-10-18 13:00:00,45.11,45.13,45.03,45.04,29294.75249874856,25.4715,25.4828,25.4263,25.4319,29294.7525
2006-10-18 13:05:00,45.04,45.17,45.04,45.11,32839.31329930889,25.4319,25.5054,25.4319,25.4715,32839.3133
2006-10-18 13:10:00,45.14,45.14,45.08,45.09,23769.407721404525,25.4884,25.4884,25.4545,25.4602,23769.4077
2006-10-18 13:15:00,45.08,45.09,44.8,44.81,60987.29612728793,25.4545,25.4602,25.2964,25.3021,60987.2961
2006-10-18 13:20:00,44.82,45.1,44.79,45.07,63593.59083358228,25.3077,25.4658,25.2908,25.4489,63593.5908
2006-10-18 13:25:00,45.06,45.07,44.76,44.76,51291.87981987293,25.4432,25.4489,25.2738,25.2738,51291.8798
2006-10-18 13:30:00,44.76,44.84,44.61,44.62,113947.20455918924,25.2738,25.319,25.1891,25.1948,113947.2046
2006-10-18 13:35:00,44.62,44.86,44.53,44.8,107796.34905233455,25.1948,25.3303,25.144,25.2964,107796.3491
2006-10-18 13:40:00,44.82,44.88,44.73,44.8,87571.50213149036,25.3077,25.3416,25.2569,25.2964,87571.5021
2006-10-18 13:45:00,44.81,44.81,44.6,44.7,68806.180246171,25.3021,25.3021,25.1835,25.24,68806.1802
2006-10-18 13:50:00,44.66,44.69,44.33,44.34,77667.5822475718,25.2174,25.2343,25.031,25.0367,77667.5822
2006-10-18 13:55:00,44.34,44.44,44.31,44.38,82775.91987190874,25.0367,25.0932,25.0198,25.0593,82775.9199
2006-10-18 14:00:00,44.38,44.4,44.28,44.3,64219.10156309293,25.0593,25.0706,25.0028,25.0141,64219.1016
2006-10-18 14:05:00,44.29,44.56,44.28,44.48,83297.17881316761,25.0085,25.1609,25.0028,25.1157,83297.1788
2006-10-18 14:10:00,44.46,44.55,44.43,44.54,55253.44777344035,25.1044,25.1553,25.0875,25.1496,55253.4478
2006-10-18 14:15:00,44.54,44.57,44.43,44.47,78084.5894005789,25.1496,25.1666,25.0875,25.1101,78084.5894
2006-10-18 14:20:00,44.47,44.74,44.46,44.73,81941.90556589456,25.1101,25.2626,25.1044,25.2569,81941.9056
2006-10-18 14:25:00,44.74,44.85,44.68,44.73,55774.70671469922,25.2626,25.3247,25.2287,25.2569,55774.7067
2006-10-18 14:30:00,44.72,44.82,44.68,44.73,42743.23318322744,25.2513,25.3077,25.2287,25.2569,42743.2332
2006-10-18 14:35:00,44.75,44.84,44.72,44.75,43055.98854798276,25.2682,25.319,25.2513,25.2682,43055.9885
2006-10-18 14:40:00,44.76,44.8,44.68,44.73,41804.96708896147,25.2738,25.2964,25.2287,25.2569,41804.9671
2006-10-18 14:45:00,44.72,44.74,44.54,44.74,57546.987114979376,25.2513,25.2626,25.1496,25.2626,57546.9871
2006-10-18 14:50:00,44.72,44.75,44.58,44.59,26479.954215950656,25.2513,25.2682,25.1722,25.1779,26479.9542
2006-10-18 14:55:00,44.57,44.58,44.5,44.51,58485.25320924535,25.1666,25.1722,25.127,25.1327,58485.2532
2006-10-18 15:00:00,44.51,44.54,44.47,44.51,58381.001420993576,25.1327,25.1496,25.1101,25.1327,58381.0014
2006-10-18 15:05:00,44.51,44.54,44.42,44.48,51604.63518462825,25.1327,25.1496,25.0819,25.1157,51604.6352
2006-10-18 15:10:00,44.48,44.57,44.44,44.45,70995.46779945826,25.1157,25.1666,25.0932,25.0988,70995.4678
2006-10-18 15:15:00,44.44,44.52,44.43,44.46,48998.34047833389,25.0932,25.1383,25.0875,25.1044,48998.3405
2006-10-18 15:20:00,44.46,44.51,44.34,44.51,61091.5479155397,25.1044,25.1327,25.0367,25.1327,61091.5479
2006-10-18 15:25:00,44.51,44.54,44.33,44.49,77354.82688281649,25.1327,25.1496,25.031,25.1214,77354.8269
2006-10-18 15:30:00,44.5,44.51,44.41,44.51,52334.39770239067,25.127,25.1327,25.0762,25.1327,52334.3977
2006-10-18 15:35:00,44.51,44.52,44.43,44.48,54836.44062043325,25.1327,25.1383,25.0875,25.1157,54836.4406
2006-10-18 15:40:00,44.48,44.51,44.47,44.5,73914.51787050793,25.1157,25.1327,25.1101,25.127,73914.5179
2006-10-18 15:45:00,44.5,44.51,44.47,44.5,78814.35191834133,25.127,25.1327,25.1101,25.127,78814.3519
2006-10-18 15:50:00,44.5,44.5,44.45,44.48,137508.1087040902,25.127,25.127,25.0988,25.1157,137508.1087
2006-10-18 15:55:00,44.48,44.48,44.32,44.43,150331.07865905846,25.1157,25.1157,25.0254,25.0875,150331.0787
2006-10-19 09:30:00,44.6,44.7,44.37,44.37,167324.12014409766,25.1835,25.24,25.0536,25.0536,167324.1201
2006-10-19 09:35:00,44.43,44.68,44.32,44.67,97162.66665065358,25.0875,25.2287,25.0254,25.223,97162.6667
2006-10-19 09:40:00,44.7,44.88,44.63,44.88,150643.83402381378,25.24,25.3416,25.2004,25.3416,150643.834
2006-10-19 09:45:00,44.88,45.08,44.82,45.07,86737.48782547617,25.3416,25.4545,25.3077,25.4489,86737.4878
2006-10-19 09:50:00,45.06,45.08,44.97,45.05,67867.91415190503,25.4432,25.4545,25.3924,25.4376,67867.9142
2006-10-19 09:55:00,45.05,45.14,44.92,45.03,114572.71528869988,25.4376,25.4884,25.3642,25.4263,114572.7153
2006-10-19 10:00:00,45.02,45.16,44.96,45.16,74957.03575302567,25.4207,25.4997,25.3868,25.4997,74957.0358
2006-10-19 10:05:00,45.18,45.18,45.04,45.1,50145.110149103406,25.511,25.511,25.4319,25.4658,50145.1101
2006-10-19 10:10:00,45.09,45.12,44.97,45.1,64219.10156309293,25.4602,25.4771,25.3924,25.4658,64219.1016
2006-10-19 10:15:00,45.08,45.15,45.04,45.04,62655.32473931632,25.4545,25.4941,25.4319,25.4319,62655.3247
2006-10-19 10:20:00,45.02,45.08,45.0,45.04,81212.14304813213,25.4207,25.4545,25.4094,25.4319,81212.143
2006-10-19 10:25:00,45.04,45.07,44.99,45.04,44202.75821875228,25.4319,25.4489,25.4037,25.4319,44202.7582
2006-10-19 10:30:00,45.04,45.04,44.84,45.0,99768.96135694794,25.4319,25.4319,25.319,25.4094,99768.9614
2006-10-19 10:35:00,44.99,45.07,44.9,44.99,60153.28182127373,25.4037,25.4489,25.3529,25.4037,60153.2818
2006-10-19 10:40:00,44.97,45.02,44.86,44.92,66825.39626938729,25.3924,25.4207,25.3303,25.3642,66825.3963
2006-10-19 10:45:00,44.94,45.01,44.87,45.0,42638.981394975664,25.3755,25.415,25.336,25.4094,42638.9814
2006-10-19 10:50:00,45.01,45.02,44.92,44.98,28981.99713399324,25.415,25.4207,25.3642,25.3981,28981.9971
2006-10-19 10:55:00,44.96,44.97,44.8,44.8,52855.65664364954,25.3868,25.3924,25.2964,25.2964,52855.6566
2006-10-19 11:00:00,44.8,44.9,44.8,44.82,46287.79398378776,25.2964,25.3529,25.2964,25.3077,46287.794
2006-10-19 11:05:00,44.81,44.88,44.74,44.74,50249.36193735519,25.3021,25.3416,25.2626,25.2626,50249.3619
2006-10-19 11:10:00,44.74,44.8,44.65,44.75,44098.5064305005,25.2626,25.2964,25.2117,25.2682,44098.5064
2006-10-19 11:15:00,44.73,44.86,44.68,44.81,72350.74104673132,25.2569,25.3303,25.2287,25.3021,72350.741
2006-10-19 11:20:00,44.81,44.85,44.71,44.85,40970.95278294728,25.3021,25.3247,25.2456,25.3247,40970.9528
2006-10-19 11:25:00,44.85,44.88,44.79,44.86,27626.72388672017,25.3247,25.3416,25.2908,25.3303,27626.7239
2006-10-19 11:30:00,44.83,44.89,44.8,44.81,44411.26179525583,25.3134,25.3473,25.2964,25.3021,44411.2618
2006-10-19 11:35:00,44.8,44.97,44.75,44.95,53168.41200840486,25.2964,25.3924,25.2682,25.3811,53168.412
2006-10-19 11:40:00,44.95,44.97,44.8,44.85,67242.40342239439,25.3811,25.3924,25.2964,25.3247,67242.4034
2006-10-19 11:45:00,44.84,44.88,44.76,44.76,30962.78111077695,25.319,25.3416,25.2738,25.2738,30962.7811
2006-10-19 11:50:00,44.78,44.85,44.74,44.8,27313.96852196485,25.2851,25.3247,25.2626,25.2964,27313.9685
2006-10-19 11:55:00,44.8,44.83,44.76,44.8,32109.550781546463,25.2964,25.3134,25.2738,25.2964,32109.5508
2006-10-19 12:00:00,44.77,44.8,44.68,44.78,50457.865513858735,25.2795,25.2964,25.2287,25.2851,50457.8655
2006-10-19 12:05:00,44.73,44.97,44.73,44.95,45870.78683078066,25.2569,25.3924,25.2569,25.3811,45870.7868
2006-10-19 12:10:00,44.95,45.09,44.94,45.02,69744.44634043696,25.3811,25.4602,25.3755,25.4207,69744.4463
2006-10-19 12:15:00,45.03,45.22,45.02,45.2,98205.18453317133,25.4263,25.5336,25.4207,25.5223,98205.1845
2006-10-19 12:20:00,45.2,45.22,45.12,45.22,67138.1516341426,25.5223,25.5336,25.4771,25.5336,67138.1516
2006-10-19 12:25:00,45.22,45.29,45.18,45.23,64740.36050435181,25.5336,25.5731,25.511,25.5392,64740.3605
2006-10-19 12:30:00,45.21,45.27,45.21,45.27,25854.44348644001,25.5279,25.5618,25.5279,25.5618,25854.4435
2006-10-19 12:35:00,45.27,45.45,45.27,45.39,57442.735326727605,25.5618,25.6635,25.5618,25.6296,57442.7353
2006-10-19 12:40:00,45.4,45.45,45.31,45.45,57755.490691482926,25.6352,25.6635,25.5844,25.6635,57755.4907
2006-10-19 12:45:00,45.44,45.46,45.33,45.4,47226.06007805373,25.6578,25.6691,25.5957,25.6352,47226.0601
2006-10-19 12:50:00,45.4,45.43,45.29,45.33,41596.46351245792,25.6352,25.6522,25.5731,25.5957,41596.4635
2006-10-19 12:55:00,45.33,45.33,45.2,45.22,55044.9441969368,25.5957,25.5957,25.5223,25.5336,55044.9442
2006-10-19 13:00:00,45.22,45.32,45.21,45.29,77042.07151806116,25.5336,25.5901,25.5279,25.5731,77042.0715
2006-10-19 13:05:00,45.28,45.39,45.23,45.36,44932.5207365147,25.5675,25.6296,25.5392,25.6126,44932.5207
2006-10-19 13:10:00,45.34,45.35,45.28,45.35,26062.94706294356,25.6013,25.607,25.5675,25.607,26062.9471
2006-10-19 13:15:00,45.34,45.35,45.28,45.33,50562.117302110506,25.6013,25.607,25.5675,25.5957,50562.1173
2006-10-19 13:20:00,45.33,45.42,45.32,45.42,28981.99713399324,25.5957,25.6465,25.5901,25.6465,28981.9971
2006-10-19 13:25:00,45.41,45.48,45.33,45.39,62238.31758630922,25.6409,25.6804,25.5957,25.6296,62238.3176
2006-10-19 13:30:00,45.39,45.48,45.38,45.48,36383.87409986921,25.6296,25.6804,25.6239,25.6804,36383.8741
2006-10-19 13:35:00,45.47,45.51,45.44,45.47,39511.42774742244,25.6747,25.6973,25.6578,25.6747,39511.4277
2006-10-19 13:40:00,45.46,45.51,45.45,45.5,26375.70242769888,25.6691,25.6973,25.6635,25.6917,26375.7024
2006-10-19 13:45:00,45.5,45.51,45.42,45.5,30858.529322525173,25.6917,25.6973,25.6465,25.6917,30858.5293
2006-10-19 13:50:00,45.5,45.56,45.49,45.51,33881.83118182663,25.6917,25.7256,25.686,25.6973,33881.8312
2006-10-19 13:55:00,45.51,45.53,45.45,45.52,38051.9027118976,25.6973,25.7086,25.6635,25.703,38051.9027
2006-10-19 14:00:00,45.51,45.56,45.47,45.47,43577.24748924163,25.6973,25.7256,25.6747,25.6747,43577.2475
2006-10-19 14:05:00,45.48,45.52,45.47,45.51,26792.709580705978,25.6804,25.703,25.6747,25.6973,26792.7096
2006-10-19 14:10:00,45.51,45.56,45.5,45.53,47226.06007805373,25.6973,25.7256,25.6917,25.7086,47226.0601
2006-10-19 14:15:00,45.53,45.6,45.53,45.57,69223.18739917809,25.7086,25.7482,25.7086,25.7312,69223.1874
2006-10-19 14:20:00,45.56,45.58,45.53,45.54,30128.76680476276,25.7256,25.7369,25.7086,25.7143,30128.7668
2006-10-19 14:25:00,45.54,45.57,45.52,45.54,34194.58654658195,25.7143,25.7312,25.703,25.7143,34194.5865
2006-10-19 14:30:00,45.53,45.53,45.49,45.5,55357.69956169212,25.7086,25.7086,25.686,25.6917,55357.6996
2006-10-19 14:35:00,45.5,45.54,45.49,45.53,42013.47066546501,25.6917,25.7143,25.686,25.7086,42013.4707
2006-10-19 14:40:00,45.53,45.64,45.53,45.57,36905.13304112808,25.7086,25.7707,25.7086,25.7312,36905.133
2006-10-19 14:45:00,45.57,45.64,45.54,45.59,48164.3261723197,25.7312,25.7707,25.7143,25.7425,48164.3262
2006-10-19 14:50:00,45.59,45.63,45.55,45.56,64844.612292603575,25.7425,25.7651,25.7199,25.7256,64844.6123
2006-10-19 14:55:00,45.55,45.67,45.55,45.67,52021.64233763534,25.7199,25.7877,25.7199,25.7877,52021.6423
2006-10-19 15:00:00,45.65,45.67,45.62,45.65,48372.82974882325,25.7764,25.7877,25.7594,25.7764,48372.8297
2006-10-19 15:05:00,45.63,45.72,45.62,45.65,60987.29612728793,25.7651,25.8159,25.7594,25.7764,60987.2961
2006-10-19 15:10:00,45.65,45.74,45.63,45.73,92367.08439107196,25.7764,25.8272,25.7651,25.8216,92367.0844
2006-10-19 15:15:00,45.72,45.88,45.72,45.87,203290.98709095977,25.8159,25.9063,25.8159,25.9006,203290.9871
2006-10-19 15:20:00,45.87,45.88,45.79,45.8,88718.27180225987,25.9006,25.9063,25.8554,25.8611,88718.2718
2006-10-19 15:25:00,45.81,45.91,45.8,45.9,108526.11157009698,25.8667,25.9232,25.8611,25.9175,108526.1116
2006-10-19 15:30:00,45.9,45.94,45.87,45.93,118117.2760892602,25.9175,25.9401,25.9006,25.9345,118117.2761
2006-10-19 15:35:00,45.93,45.98,45.92,45.98,108838.86693485233,25.9345,25.9627,25.9288,25.9627,108838.8669
2006-10-19 15:40:00,45.98,46.02,45.97,45.98,123329.86550184892,25.9627,25.9853,25.9571,25.9627,123329.8655
2006-10-19 15:45:00,45.98,46.04,45.98,46.02,121974.59225457588,25.9627,25.9966,25.9627,25.9853,121974.5923
2006-10-19 15:50:00,46.02,46.03,45.97,45.98,120932.07437205812,25.9853,25.991,25.9571,25.9627,120932.0744
2006-10-19 15:55:00,45.98,46.07,45.91,45.92,252497.8311457972,25.9627,26.0135,25.9232,25.9288,252497.8311
2006-10-20 09:30:00,45.93,45.93,45.52,45.57,512084.7838927151,25.9345,25.9345,25.703,25.7312,512084.7839
2006-10-20 09:35:00,45.53,45.54,45.37,45.47,75061.28754127744,25.7086,25.7143,25.6183,25.6747,75061.2875
2006-10-20 09:40:00,45.49,45.8,45.47,45.68,154918.15734213652,25.686,25.8611,25.6747,25.7933,154918.1573
2006-10-20 09:45:00,45.67,45.69,45.58,45.64,162737.04146101957,25.7877,25.799,25.7369,25.7707,162737.0415
2006-10-20 09:50:00,45.65,45.75,45.56,45.64,158462.71814269683,25.7764,25.8329,25.7256,25.7707,158462.7181
2006-10-20 09:55:00,45.63,45.66,45.28,45.51,163362.55219053023,25.7651,25.782,25.5675,25.6973,163362.5522
2006-10-20 10:00:00,45.51,45.64,45.48,45.61,86528.98424897261,25.6973,25.7707,25.6804,25.7538,86528.9842
2006-10-20 10:05:00,45.62,45.63,45.49,45.6,114781.21886520344,25.7594,25.7651,25.686,25.7482,114781.2189
2006-10-20 10:10:00,45.64,45.72,45.56,45.59,93409.60227358971,25.7707,25.8159,25.7256,25.7425,93409.6023
2006-10-20 10:15:00,45.58,45.65,45.54,45.56,68180.66951666035,25.7369,25.7764,25.7143,25.7256,68180.6695
2006-10-20 10:20:00,45.55,45.62,45.52,45.58,59423.51930351132,25.7199,25.7594,25.703,25.7369,59423.5193
2006-10-20 10:25:00,45.58,45.63,45.53,45.57,52021.64233763534,25.7369,25.7651,25.7086,25.7312,52021.6423
2006-10-20 10:30:00,45.54,45.54,45.39,45.39,77980.33761232713,25.7143,25.7143,25.6296,25.6296,77980.3376
2006-10-20 10:35:00,45.39,45.43,45.27,45.28,64531.856927848254,25.6296,25.6522,25.5618,25.5675,64531.8569
2006-10-20 10:40:00,45.27,45.37,45.26,45.29,44411.26179525583,25.5618,25.6183,25.5562,25.5731,44411.2618
2006-10-20 10:45:00,45.29,45.34,45.28,45.31,79231.35907134842,25.5731,25.6013,25.5675,25.5844,79231.3591
2006-10-20 10:50:00,45.3,45.35,45.28,45.32,83609.93417792294,25.5788,25.607,25.5675,25.5901,83609.9342
2006-10-20 10:55:00,45.32,45.4,45.29,45.37,100602.97566296214,25.5901,25.6352,25.5731,25.6183,100602.9757
2006-10-20 11:00:00,45.38,45.41,45.32,45.36,52959.90843190131,25.6239,25.6409,25.5901,25.6126,52959.9084
2006-10-20 11:05:00,45.36,45.36,45.27,45.31,50040.85836085164,25.6126,25.6126,25.5618,25.5844,50040.8584
2006-10-20 11:10:00,45.31,45.35,45.22,45.22,49832.354784348085,25.5844,25.607,25.5336,25.5336,49832.3548
2006-10-20 11:15:00,45.22,45.27,45.2,45.22,29711.75965175566,25.5336,25.5618,25.5223,25.5336,29711.7597
2006-10-20 11:20:00,45.22,45.23,45.08,45.12,74540.02860001857,25.5336,25.5392,25.4545,25.4771,74540.0286
2006-10-20 11:25:00,45.12,45.13,45.0,45.1,115198.22601821054,25.4771,25.4828,25.4094,25.4658,115198.226
2006-10-20 11:30:00,45.1,45.11,44.82,44.86,87571.50213149036,25.4658,25.4715,25.3077,25.3303,87571.5021
2006-10-20 11:35:00,44.86,44.95,44.84,44.93,54732.18883218148,25.3303,25.3811,25.319,25.3698,54732.1888
2006-10-20 11:40:00,44.93,45.08,44.91,45.0,62863.82831581987,25.3698,25.4545,25.3585,25.4094,62863.8283
2006-10-20 11:45:00,45.0,45.0,44.89,44.93,40762.44920644373,25.4094,25.4094,25.3473,25.3698,40762.4492
2006-10-20 11:50:00,44.94,44.99,44.88,44.89,58172.497844490026,25.3755,25.4037,25.3416,25.3473,58172.4978
2006-10-20 11:55:00,44.89,44.95,44.88,44.94,34507.34191133727,25.3473,25.3811,25.3416,25.3755,34507.3419
2006-10-20 12:00:00,44.93,44.93,44.79,44.8,45766.53504252889,25.3698,25.3698,25.2908,25.2964,45766.535
2006-10-20 12:05:00,44.8,44.87,44.8,44.87,28564.98998098614,25.2964,25.336,25.2964,25.336,28564.99
2006-10-20 12:10:00,44.88,44.88,44.77,44.78,39407.175959170665,25.3416,25.3416,25.2795,25.2851,39407.176
2006-10-20 12:15:00,44.79,44.88,44.78,44.8,66929.64805763906,25.2908,25.3416,25.2851,25.2964,66929.6481
2006-10-20 12:20:00,44.81,44.96,44.8,44.96,40449.69384168841,25.3021,25.3868,25.2964,25.3868,40449.6938
2006-10-20 12:25:00,44.95,45.0,44.94,45.0,45349.52788952179,25.3811,25.4094,25.3755,25.4094,45349.5279
2006-10-20 12:30:00,44.98,45.07,44.98,45.05,35132.85264084792,25.3981,25.4489,25.3981,25.4376,35132.8526
2006-10-20 12:35:00,45.05,45.08,45.03,45.04,52021.64233763534,25.4376,25.4545,25.4263,25.4319,52021.6423
2006-10-20 12:40:00,45.04,45.09,45.02,45.03,22101.37910937614,25.4319,25.4602,25.4207,25.4263,22101.3791
2006-10-20 12:45:00,45.02,45.16,45.01,45.15,27001.213157209528,25.4207,25.4997,25.415,25.4941,27001.2132
2006-10-20 12:50:00,45.15,45.25,45.14,45.21,40449.69384168841,25.4941,25.5505,25.4884,25.5279,40449.6938
2006-10-20 12:55:00,45.21,45.23,45.14,45.15,16680.28612028388,25.5279,25.5392,25.4884,25.4941,16680.2861
2006-10-20 13:00:00,45.15,45.17,45.06,45.07,27313.96852196485,25.4941,25.5054,25.4432,25.4489,27313.9685
2006-10-20 13:05:00,45.07,45.09,45.03,45.07,18973.82546182291,25.4489,25.4602,25.4263,25.4489,18973.8255
2006-10-20 13:10:00,45.06,45.23,45.06,45.17,40032.68668868131,25.4432,25.5392,25.4432,25.5054,40032.6867
2006-10-20 13:15:00,45.18,45.33,45.18,45.3,38051.9027118976,25.511,25.5957,25.511,25.5788,38051.9027
2006-10-20 13:20:00,45.29,45.37,45.28,45.33,33777.57939357485,25.5731,25.6183,25.5675,25.5957,33777.5794
2006-10-20 13:25:00,45.33,45.37,45.32,45.35,34090.33475833017,25.5957,25.6183,25.5901,25.607,34090.3348
2006-10-20 13:30:00,45.35,45.35,45.31,45.32,41492.21172420615,25.607,25.607,25.5844,25.5901,41492.2117
2006-10-20 13:35:00,45.33,45.36,45.32,45.35,26688.457792454206,25.5957,25.6126,25.5901,25.607,26688.4578
2006-10-20 13:40:00,45.35,45.35,45.23,45.24,40866.7009946955,25.607,25.607,25.5392,25.5449,40866.701
2006-10-20 13:45:00,45.25,45.25,45.22,45.24,45558.03146602534,25.5505,25.5505,25.5336,25.5449,45558.0315
2006-10-20 13:50:00,45.24,45.24,45.21,45.23,42430.477818472114,25.5449,25.5449,25.5279,25.5392,42430.4778
2006-10-20 13:55:00,45.23,45.26,45.21,45.21,52438.64949064244,25.5392,25.5562,25.5279,25.5279,52438.6495
2006-10-20 14:00:00,45.21,45.21,45.17,45.18,51604.63518462825,25.5279,25.5279,25.5054,25.511,51604.6352
2006-10-20 14:05:00,45.18,45.18,45.09,45.09,35341.356217351466,25.511,25.511,25.4602,25.4602,35341.3562
2006-10-20 14:10:00,45.09,45.09,45.0,45.01,19495.084403081783,25.4602,25.4602,25.4094,25.415,19495.0844
2006-10-20 14:15:00,45.01,45.02,44.99,45.02,76208.05721204697,25.415,25.4207,25.4037,25.4207,76208.0572
2006-10-20 14:20:00,45.01,45.02,44.95,44.99,79439.86264785197,25.415,25.4207,25.3811,25.4037,79439.8626
2006-10-20 14:25:00,44.99,45.02,44.92,45.0,49832.354784348085,25.4037,25.4207,25.3642,25.4094,49832.3548
2006-10-20 14:30:00,45.02,45.07,45.0,45.07,33152.06866406421,25.4207,25.4489,25.4094,25.4489,33152.0687
2006-10-20 14:35:00,45.07,45.08,44.92,44.93,51500.38339637647,25.4489,25.4545,25.3642,25.3698,51500.3834
2006-10-20 14:40:00,44.93,44.98,44.92,44.96,49936.60657259986,25.3698,25.3981,25.3642,25.3868,49936.6066
2006-10-20 14:45:00,44.97,44.99,44.95,44.96,26167.19885119533,25.3924,25.4037,25.3811,25.3868,26167.1989
2006-10-20 14:50:00,44.96,44.98,44.95,44.96,34611.593699589044,25.3868,25.3981,25.3811,25.3868,34611.5937
2006-10-20 14:55:00,44.96,44.99,44.95,44.95,44307.01000700405,25.3868,25.4037,25.3811,25.3811,44307.01
2006-10-20 15:00:00,44.96,44.99,44.95,44.99,28564.98998098614,25.3868,25.4037,25.3811,25.4037,28564.99
2006-10-20 15:05:00,44.98,45.02,44.95,44.95,35132.85264084792,25.3981,25.4207,25.3811,25.3811,35132.8526
2006-10-20 15:10:00,44.95,44.98,44.93,44.96,23143.89699189388,25.3811,25.3981,25.3698,25.3868,23143.897
2006-10-20 15:15:00,44.98,45.04,44.96,45.02,44515.5135835076,25.3981,25.4319,25.3868,25.4207,44515.5136
2006-10-20 15:20:00,45.03,45.07,45.02,45.04,67346.65521064616,25.4263,25.4489,25.4207,25.4319,67346.6552
2006-10-20 15:25:00,45.04,45.04,44.92,44.96,177853.55075752686,25.4319,25.4319,25.3642,25.3868,177853.5508
2006-10-20 15:30:00,44.97,45.04,44.97,45.04,67763.66236365326,25.3924,25.4319,25.3924,25.4319,67763.6624
2006-10-20 15:35:00,45.04,45.1,45.04,45.09,35132.85264084792,25.4319,25.4658,25.4319,25.4602,35132.8526
2006-10-20 15:40:00,45.1,45.17,45.09,45.15,78605.84834183777,25.4658,25.5054,25.4602,25.4941,78605.8483
2006-10-20 15:45:00,45.15,45.16,45.14,45.15,42326.22603022034,25.4941,25.4997,25.4884,25.4941,42326.226
2006-10-20 15:50:00,45.14,45.15,45.11,45.12,50040.85836085164,25.4884,25.4941,25.4715,25.4771,50040.8584
2006-10-20 15:55:00,45.11,45.12,45.04,45.05,89343.78253177053,25.4715,25.4771,25.4319,25.4376,89343.7825
2006-10-23 09:30:00,43.65,44.6,43.37,43.81,365506.76961072045,24.6471,25.1835,24.489,24.7374,365506.7696
2006-10-23 09:35:00,43.79,43.89,43.65,43.75,148454.54647052652,24.7261,24.7826,24.6471,24.7035,148454.5465
2006-10-23 09:40:00,43.76,43.99,43.75,43.88,183587.39911137443,24.7092,24.8391,24.7035,24.777,183587.3991
2006-10-23 09:45:00,43.87,43.89,43.73,43.73,128333.9513379341,24.7713,24.7826,24.6923,24.6923,128333.9513
2006-10-23 09:50:00,43.74,43.74,43.6,43.65,154709.65376563295,24.6979,24.6979,24.6188,24.6471,154709.6538
2006-10-23 09:55:00,43.65,43.72,43.57,43.67,265529.30467726896,24.6471,24.6866,24.6019,24.6584,265529.3047
2006-10-23 10:00:00,43.67,43.71,43.57,43.67,103209.2703692565,24.6584,24.681,24.6019,24.6584,103209.2704
2006-10-23 10:05:00,43.67,43.92,43.67,43.88,161381.76821374652,24.6584,24.7995,24.6584,24.777,161381.7682
2006-10-23 10:10:00,43.88,44.26,43.88,44.12,268865.36190132576,24.777,24.9915,24.777,24.9125,268865.3619
2006-10-23 10:15:00,44.12,44.15,44.01,44.01,166698.609414587,24.9125,24.9294,24.8504,24.8504,166698.6094
2006-10-23 10:20:00,44.01,44.02,43.92,43.96,150122.5750825549,24.8504,24.856,24.7995,24.8221,150122.5751
2006-10-23 10:25:00,43.98,44.1,43.97,44.02,313276.6236965816,24.8334,24.9012,24.8278,24.856,313276.6237
2006-10-23 10:30:00,44.03,44.12,44.03,44.1,150435.33044731023,24.8616,24.9125,24.8616,24.9012,150435.3304
2006-10-23 10:35:00,44.1,44.13,44.03,44.06,94035.11300310036,24.9012,24.9181,24.8616,24.8786,94035.113
2006-10-23 10:40:00,44.05,44.12,44.03,44.11,85590.71815470664,24.8729,24.9125,24.8616,24.9068,85590.7182
2006-10-23 10:45:00,44.12,44.17,43.96,43.97,110506.8955468807,24.9125,24.9407,24.8221,24.8278,110506.8955
2006-10-23 10:50:00,43.96,44.05,43.94,44.02,136257.08724506892,24.8221,24.8729,24.8108,24.856,136257.0872
2006-10-23 10:55:00,44.02,44.05,43.94,44.01,98622.19168617844,24.856,24.8729,24.8108,24.8504,98622.1917
2006-10-23 11:00:00,44.01,44.01,43.92,43.95,92471.33617932376,24.8504,24.8504,24.7995,24.8165,92471.3362
2006-10-23 11:05:00,43.95,44.07,43.92,44.04,117804.5207245049,24.8165,24.8842,24.7995,24.8673,117804.5207
2006-10-23 11:10:00,44.04,44.09,43.94,44.09,108526.11157009698,24.8673,24.8955,24.8108,24.8955,108526.1116
2006-10-23 11:15:00,44.09,44.11,44.02,44.06,75582.54648253632,24.8955,24.9068,24.856,24.8786,75582.5465
2006-10-23 11:20:00,44.07,44.13,44.06,44.1,66929.64805763906,24.8842,24.9181,24.8786,24.9012,66929.6481
2006-10-23 11:25:00,44.1,44.1,44.0,44.0,74123.02144701149,24.9012,24.9012,24.8447,24.8447,74123.0214
2006-10-23 11:30:00,44.0,44.09,44.0,44.09,65053.115869107125,24.8447,24.8955,24.8447,24.8955,65053.1159
2006-10-23 11:35:00,44.1,44.13,44.03,44.07,74018.7696587597,24.9012,24.9181,24.8616,24.8842,74018.7697
2006-10-23 11:40:00,44.07,44.18,44.07,44.13,77146.32330631293,24.8842,24.9463,24.8842,24.9181,77146.3233
2006-10-23 11:45:00,44.14,44.22,44.07,44.18,76729.31615330584,24.9238,24.9689,24.8842,24.9463,76729.3162
2006-10-23 11:50:00,44.18,44.2,44.14,44.17,70265.70528169583,24.9463,24.9576,24.9238,24.9407,70265.7053
2006-10-23 11:55:00,44.16,44.17,44.11,44.12,80169.62516561439,24.9351,24.9407,24.9068,24.9125,80169.6252
2006-10-23 12:00:00,44.12,44.15,44.11,44.12,80378.12874211794,24.9125,24.9294,24.9068,24.9125,80378.1287
2006-10-23 12:05:00,44.12,44.12,44.08,44.09,52855.65664364954,24.9125,24.9125,24.8899,24.8955,52855.6566
2006-10-23 12:10:00,44.09,44.23,44.07,44.23,86633.23603722439,24.8955,24.9746,24.8842,24.9746,86633.236
2006-10-23 12:15:00,44.22,44.23,44.13,44.17,73080.50356449375,24.9689,24.9746,24.9181,24.9407,73080.5036
2006-10-23 12:20:00,44.17,44.21,44.16,44.18,40658.19741819195,24.9407,24.9633,24.9351,24.9463,40658.1974
2006-10-23 12:25:00,44.19,44.21,44.12,44.18,63593.59083358228,24.952,24.9633,24.9125,24.9463,63593.5908
2006-10-23 12:30:00,44.18,44.22,44.12,44.21,148350.29468227475,24.9463,24.9689,24.9125,24.9633,148350.2947
2006-10-23 12:35:00,44.22,44.23,44.15,44.18,171389.93988591686,24.9689,24.9746,24.9294,24.9463,171389.9399
2006-10-23 12:40:00,44.19,44.2,44.14,44.15,62342.569374561,24.952,24.9576,24.9238,24.9294,62342.5694
2006-10-23 12:45:00,44.15,44.19,44.12,44.12,57859.74247973471,24.9294,24.952,24.9125,24.9125,57859.7425
2006-10-23 12:50:00,44.13,44.15,44.11,44.12,63489.33904533051,24.9181,24.9294,24.9068,24.9125,63489.339
2006-10-23 12:55:00,44.12,44.15,44.12,44.15,79335.6108596002,24.9125,24.9294,24.9125,24.9294,79335.6109
2006-10-23 13:00:00,44.14,44.16,44.13,44.14,69118.93561092632,24.9238,24.9351,24.9181,24.9238,69118.9356
2006-10-23 13:05:00,44.14,44.14,44.11,44.13,150018.32329430312,24.9238,24.9238,24.9068,24.9181,150018.3233
2006-10-23 13:10:00,44.13,44.16,44.11,44.15,116240.74390072828,24.9181,24.9351,24.9068,24.9294,116240.7439
2006-10-23 13:15:00,44.15,44.19,44.14,44.16,40658.19741819195,24.9294,24.952,24.9238,24.9351,40658.1974
2006-10-23 13:20:00,44.16,44.16,44.14,44.15,55461.9513499439,24.9351,24.9351,24.9238,24.9294,55461.9513
2006-10-23 13:25:00,44.15,44.16,44.14,44.14,58485.25320924535,24.9294,24.9351,24.9238,24.9238,58485.2532
2006-10-23 13:30:00,44.15,44.16,44.13,44.15,87467.25034323859,24.9294,24.9351,24.9181,24.9294,87467.2503
2006-10-23 13:35:00,44.15,44.17,44.11,44.16,100707.22745121393,24.9294,24.9407,24.9068,24.9351,100707.2275
2006-10-23 13:40:00,44.16,44.18,44.12,44.17,64844.612292603575,24.9351,24.9463,24.9125,24.9407,64844.6123
2006-10-23 13:45:00,44.18,44.18,44.1,44.11,53898.17452616728,24.9463,24.9463,24.9012,24.9068,53898.1745
2006-10-23 13:50:00,44.11,44.13,44.05,44.05,107587.845475831,24.9068,24.9181,24.8729,24.8729,107587.8455
2006-10-23 13:55:00,44.05,44.1,44.03,44.1,56817.22459721696,24.8729,24.9012,24.8616,24.9012,56817.2246
2006-10-23 14:00:00,44.1,44.11,44.06,44.1,100498.72387471035,24.9012,24.9068,24.8786,24.9012,100498.7239
2006-10-23 14:05:00,44.11,44.21,44.1,44.21,85903.47351946197,24.9068,24.9633,24.9012,24.9633,85903.4735
2006-10-23 14:10:00,44.21,44.31,44.17,44.26,129480.7210087036,24.9633,25.0198,24.9407,24.9915,129480.721
2006-10-23 14:15:00,44.25,44.25,44.08,44.08,100498.72387471035,24.9859,24.9859,24.8899,24.8899,100498.7239
2006-10-23 14:20:00,44.08,44.18,44.08,44.13,60466.03718602906,24.8899,24.9463,24.8899,24.9181,60466.0372
2006-10-23 14:25:00,44.12,44.2,44.11,44.19,49519.59941959276,24.9125,24.9576,24.9068,24.952,49519.5994
2006-10-23 14:30:00,44.19,44.19,44.12,44.12,44515.5135835076,24.952,24.952,24.9125,24.9125,44515.5136
2006-10-23 14:35:00,44.12,44.16,44.12,44.12,31067.032899028723,24.9125,24.9351,24.9125,24.9125,31067.0329
2006-10-23 14:40:00,44.12,44.18,44.12,44.16,33360.57224056776,24.9125,24.9463,24.9125,24.9351,33360.5722
2006-10-23 14:45:00,44.16,44.27,44.14,44.26,60361.78539777728,24.9351,24.9972,24.9238,24.9915,60361.7854
2006-10-23 14:50:00,44.26,44.29,44.21,44.28,50040.85836085164,24.9915,25.0085,24.9633,25.0028,50040.8584
2006-10-23 14:55:00,44.28,44.44,44.28,44.41,117179.00999499424,25.0028,25.0932,25.0028,25.0762,117179.01
2006-10-23 15:00:00,44.39,44.56,44.37,44.52,106336.82401680973,25.0649,25.1609,25.0536,25.1383,106336.824
2006-10-23 15:05:00,44.52,44.62,44.51,44.62,88301.26464925279,25.1383,25.1948,25.1327,25.1948,88301.2646
2006-10-23 15:10:00,44.62,44.64,44.57,44.57,57338.48353847583,25.1948,25.2061,25.1666,25.1666,57338.4835
2006-10-23 15:15:00,44.57,44.62,44.55,44.56,115093.97422995877,25.1666,25.1948,25.1553,25.1609,115093.9742
2006-10-23 15:20:00,44.56,44.57,44.53,44.54,74644.28038827036,25.1609,25.1666,25.144,25.1496,74644.2804
2006-10-23 15:25:00,44.53,44.54,44.48,44.49,76937.81972980939,25.144,25.1496,25.1157,25.1214,76937.8197
2006-10-23 15:30:00,44.49,44.5,44.48,44.49,63906.34619833761,25.1214,25.127,25.1157,25.1214,63906.3462
2006-10-23 15:35:00,44.49,44.49,44.43,44.44,50145.110149103406,25.1214,25.1214,25.0875,25.0932,50145.1101
2006-10-23 15:40:00,44.44,44.5,44.43,44.48,68597.67666966745,25.0932,25.127,25.0875,25.1157,68597.6767
2006-10-23 15:45:00,44.48,44.49,44.45,44.49,75374.04290603277,25.1157,25.1214,25.0988,25.1214,75374.0429
2006-10-23 15:50:00,44.49,44.5,44.45,44.48,124893.64232562554,25.1214,25.127,25.0988,25.1157,124893.6423
2006-10-23 15:55:00,44.48,44.48,44.4,44.48,143658.9642109449,25.1157,25.1157,25.0706,25.1157,143658.9642
2006-10-24 09:30:00,44.16,44.17,43.97,43.97,96015.89697988408,24.9351,24.9407,24.8278,24.8278,96015.897
2006-10-24 09:35:00,43.97,44.47,43.91,44.44,74123.02144701149,24.8278,25.1101,24.7939,25.0932,74123.0214
2006-10-24 09:40:00,44.44,44.51,44.41,44.43,80169.62516561439,25.0932,25.1327,25.0762,25.0875,80169.6252
2006-10-24 09:45:00,44.43,44.56,44.42,44.48,75791.05005903987,25.0875,25.1609,25.0819,25.1157,75791.0501
2006-10-24 09:50:00,44.49,44.54,44.42,44.49,77459.07867106826,25.1214,25.1496,25.0819,25.1214,77459.0787
2006-10-24 09:55:00,44.46,44.57,44.42,44.55,51708.88697288002,25.1044,25.1666,25.0819,25.1553,51708.887
2006-10-24 10:00:00,44.54,44.6,44.47,44.56,53064.16022015309,25.1496,25.1835,25.1101,25.1609,53064.1602
2006-10-24 10:05:00,44.55,44.68,44.55,44.62,49206.84405483744,25.1553,25.2287,25.1553,25.1948,49206.8441
2006-10-24 10:10:00,44.63,44.76,44.61,44.76,49206.84405483744,25.2004,25.2738,25.1891,25.2738,49206.8441
2006-10-24 10:15:00,44.75,44.75,44.63,44.65,52959.90843190131,25.2682,25.2682,25.2004,25.2117,52959.9084
2006-10-24 10:20:00,44.65,44.72,44.56,44.57,48477.08153707502,25.2117,25.2513,25.1609,25.1666,48477.0815
2006-10-24 10:25:00,44.56,44.67,44.56,44.64,63489.33904533051,25.1609,25.223,25.1609,25.2061,63489.339
2006-10-24 10:30:00,44.65,44.76,44.61,44.72,74748.53217652213,25.2117,25.2738,25.1891,25.2513,74748.5322
2006-10-24 10:35:00,44.72,44.77,44.68,44.76,63593.59083358228,25.2513,25.2795,25.2287,25.2738,63593.5908
2006-10-24 10:40:00,44.78,44.9,44.77,44.89,72767.74819973842,25.2851,25.3529,25.2795,25.3473,72767.7482
2006-10-24 10:45:00,44.89,44.97,44.88,44.9,64531.856927848254,25.3473,25.3924,25.3416,25.3529,64531.8569
2006-10-24 10:50:00,44.89,44.99,44.85,44.98,40553.94562994018,25.3473,25.4037,25.3247,25.3981,40553.9456
2006-10-24 10:55:00,44.99,45.02,44.96,44.99,55149.19598518857,25.4037,25.4207,25.3868,25.4037,55149.196
2006-10-24 11:00:00,45.0,45.02,44.89,44.92,91950.07723806489,25.4094,25.4207,25.3473,25.3642,91950.0772
2006-10-24 11:05:00,44.92,44.97,44.91,44.91,65365.87123386245,25.3642,25.3924,25.3585,25.3585,65365.8712
2006-10-24 11:10:00,44.91,44.95,44.85,44.86,77667.5822475718,25.3585,25.3811,25.3247,25.3303,77667.5822
2006-10-24 11:15:00,44.86,44.9,44.79,44.82,63593.59083358228,25.3303,25.3529,25.2908,25.3077,63593.5908
2006-10-24 11:20:00,44.82,44.9,44.81,44.82,77563.33045932003,25.3077,25.3529,25.3021,25.3077,77563.3305
2006-10-24 11:25:00,44.82,45.02,44.8,45.01,110923.9026998878,25.3077,25.4207,25.2964,25.415,110923.9027
2006-10-24 11:30:00,45.01,45.05,45.01,45.04,57546.987114979376,25.415,25.4376,25.415,25.4319,57546.9871
2006-10-24 11:35:00,45.04,45.08,45.04,45.07,68806.180246171,25.4319,25.4545,25.4319,25.4489,68806.1802
2006-10-24 11:40:00,45.06,45.17,45.06,45.12,117179.00999499424,25.4432,25.5054,25.4432,25.4771,117179.01
2006-10-24 11:45:00,45.13,45.16,45.11,45.11,71516.72674071713,25.4828,25.4997,25.4715,25.4715,71516.7267
2006-10-24 11:50:00,45.11,45.19,45.11,45.18,84131.19311918181,25.4715,25.5166,25.4715,25.511,84131.1931
2006-10-24 11:55:00,45.17,45.2,45.13,45.19,89031.0271670152,25.5054,25.5223,25.4828,25.5166,89031.0272
2006-10-24 12:00:00,45.19,45.26,45.16,45.23,132921.03002101215,25.5166,25.5562,25.4997,25.5392,132921.03
2006-10-24 12:05:00,45.23,45.25,45.18,45.23,136569.84260982426,25.5392,25.5505,25.511,25.5392,136569.8426
2006-10-24 12:10:00,45.23,45.25,45.18,45.24,41075.20457119905,25.5392,25.5505,25.511,25.5449,41075.2046
2006-10-24 12:15:00,45.23,45.23,45.17,45.22,48894.08869008212,25.5392,25.5392,25.5054,25.5336,48894.0887
2006-10-24 12:20:00,45.23,45.24,45.2,45.24,80482.38053036972,25.5392,25.5449,25.5223,25.5449,80482.3805
2006-10-24 12:25:00,45.23,45.24,45.18,45.23,47851.57080756438,25.5392,25.5449,25.511,25.5392,47851.5708
2006-10-24 12:30:00,45.23,45.3,45.21,45.26,40970.95278294728,25.5392,25.5788,25.5279,25.5562,40970.9528
2006-10-24 12:35:00,45.27,45.35,45.26,45.35,53272.66379665664,25.5618,25.607,25.5562,25.607,53272.6638
2006-10-24 12:40:00,45.34,45.39,45.34,45.38,46287.79398378776,25.6013,25.6296,25.6013,25.6239,46287.794
2006-10-24 12:45:00,45.39,45.5,45.38,45.43,89135.27895526697,25.6296,25.6917,25.6239,25.6522,89135.279
2006-10-24 12:50:00,45.43,45.47,45.42,45.44,100394.4720864586,25.6522,25.6747,25.6465,25.6578,100394.4721
2006-10-24 12:55:00,45.45,45.45,45.32,45.32,80482.38053036972,25.6635,25.6635,25.5901,25.5901,80482.3805
2006-10-24 13:00:00,45.32,45.36,45.3,45.36,79752.61801260729,25.5901,25.6126,25.5788,25.6126,79752.618
2006-10-24 13:05:00,45.36,45.37,45.31,45.36,65157.3676573589,25.6126,25.6183,25.5844,25.6126,65157.3677
2006-10-24 13:10:00,45.35,45.41,45.34,45.41,70891.21601120649,25.607,25.6409,25.6013,25.6409,70891.216
2006-10-24 13:15:00,45.41,45.44,45.39,45.43,53272.66379665664,25.6409,25.6578,25.6296,25.6522,53272.6638
2006-10-24 13:20:00,45.43,45.52,45.42,45.51,45141.02431301824,25.6522,25.703,25.6465,25.6973,45141.0243
2006-10-24 13:25:00,45.51,45.56,45.51,45.55,69535.94276393342,25.6973,25.7256,25.6973,25.7199,69535.9428
2006-10-24 13:30:00,45.56,45.61,45.55,45.6,64844.612292603575,25.7256,25.7538,25.7199,25.7482,64844.6123
2006-10-24 13:35:00,45.6,45.62,45.58,45.61,54836.44062043325,25.7482,25.7594,25.7369,25.7538,54836.4406
2006-10-24 13:40:00,45.6,45.61,45.5,45.5,37426.39198238695,25.7482,25.7538,25.6917,25.6917,37426.392
2006-10-24 13:45:00,45.5,45.54,45.46,45.46,40553.94562994018,25.6917,25.7143,25.6691,25.6691,40553.9456
2006-10-24 13:50:00,45.47,45.5,45.42,45.45,51917.39054938357,25.6747,25.6917,25.6465,25.6635,51917.3905
2006-10-24 13:55:00,45.44,45.46,45.37,45.38,35341.356217351466,25.6578,25.6691,25.6183,25.6239,35341.3562
2006-10-24 14:00:00,45.37,45.41,45.33,45.33,31692.54362853937,25.6183,25.6409,25.5957,25.5957,31692.5436
2006-10-24 14:05:00,45.34,45.35,45.28,45.28,44515.5135835076,25.6013,25.607,25.5675,25.5675,44515.5136
2006-10-24 14:10:00,45.29,45.39,45.28,45.38,36696.62946462453,25.5731,25.6296,25.5675,25.6239,36696.6295
2006-10-24 14:15:00,45.38,45.46,45.38,45.46,35966.86694686212,25.6239,25.6691,25.6239,25.6691,35966.8669
2006-10-24 14:20:00,45.46,45.59,45.46,45.55,70265.70528169583,25.6691,25.7425,25.6691,25.7199,70265.7053
2006-10-24 14:25:00,45.56,45.57,45.51,45.53,56504.46923246163,25.7256,25.7312,25.6973,25.7086,56504.4692
2006-10-24 14:30:00,45.54,45.54,45.49,45.52,43577.24748924163,25.7143,25.7143,25.686,25.703,43577.2475
2006-10-24 14:35:00,45.52,45.52,45.5,45.5,26271.450639447103,25.703,25.703,25.6917,25.6917,26271.4506
2006-10-24 14:40:00,45.5,45.52,45.5,45.51,38260.40628840114,25.6917,25.703,25.6917,25.6973,38260.4063
2006-10-24 14:45:00,45.51,45.56,45.51,45.53,44828.26894826292,25.6973,25.7256,25.6973,25.7086,44828.2689
2006-10-24 14:50:00,45.53,45.63,45.51,45.61,60466.03718602906,25.7086,25.7651,25.6973,25.7538,60466.0372
2006-10-24 14:55:00,45.62,45.63,45.54,45.61,77980.33761232713,25.7594,25.7651,25.7143,25.7538,77980.3376
2006-10-24 15:00:00,45.61,45.62,45.55,45.61,66825.39626938729,25.7538,25.7594,25.7199,25.7538,66825.3963
2006-10-24 15:05:00,45.61,45.69,45.6,45.67,61300.05149204325,25.7538,25.799,25.7482,25.7877,61300.0515
2006-10-24 15:10:00,45.68,45.76,45.68,45.71,76208.05721204697,25.7933,25.8385,25.7933,25.8103,76208.0572
2006-10-24 15:15:00,45.71,45.74,45.69,45.7,66408.38911638019,25.8103,25.8272,25.799,25.8046,66408.3891
2006-10-24 15:20:00,45.69,45.73,45.68,45.68,43681.49927749341,25.799,25.8216,25.7933,25.7933,43681.4993
2006-10-24 15:25:00,45.68,45.73,45.67,45.68,90386.30041428829,25.7933,25.8216,25.7877,25.7933,90386.3004
2006-10-24 15:30:00,45.68,45.69,45.59,45.6,64740.36050435181,25.7933,25.799,25.7425,25.7482,64740.3605
2006-10-24 15:35:00,45.6,45.66,45.6,45.65,80065.37337736262,25.7482,25.782,25.7482,25.7764,80065.3734
2006-10-24 15:40:00,45.65,45.7,45.64,45.68,106232.57222855795,25.7764,25.8046,25.7707,25.7933,106232.5722
2006-10-24 15:45:00,45.68,45.72,45.68,45.7,118117.2760892602,25.7933,25.8159,25.7933,25.8046,118117.2761
2006-10-24 15:50:00,45.69,45.74,45.65,45.73,134797.5622095441,25.799,25.8272,25.7764,25.8216,134797.5622
2006-10-24 15:55:00,45.73,45.73,45.67,45.68,116240.74390072828,25.8216,25.8216,25.7877,25.7933,116240.7439
2006-10-25 09:30:00,45.37,45.7,45.37,45.6,117074.75820674248,25.6183,25.8046,25.6183,25.7482,117074.7582
2006-10-25 09:35:00,45.65,45.67,45.39,45.57,94660.623732611,25.7764,25.7877,25.6296,25.7312,94660.6237
2006-10-25 09:40:00,45.6,45.69,45.5,45.55,68076.41772840857,25.7482,25.799,25.6917,25.7199,68076.4177
2006-10-25 09:45:00,45.55,45.69,45.48,45.53,101019.98281596924,25.7199,25.799,25.6804,25.7086,101019.9828
2006-10-25 09:50:00,45.51,45.71,45.48,45.66,69640.19455218519,25.6973,25.8103,25.6804,25.782,69640.1946
2006-10-25 09:55:00,45.66,45.73,45.56,45.64,81837.65377764277,25.782,25.8216,25.7256,25.7707,81837.6538
2006-10-25 10:00:00,45.63,45.65,45.48,45.57,80378.12874211794,25.7651,25.7764,25.6804,25.7312,80378.1287
2006-10-25 10:05:00,45.51,45.6,45.51,45.6,65157.3676573589,25.6973,25.7482,25.6973,25.7482,65157.3677
2006-10-25 10:10:00,45.59,45.71,45.59,45.7,51500.38339637647,25.7425,25.8103,25.7425,25.8046,51500.3834
2006-10-25 10:15:00,45.69,45.76,45.59,45.61,55253.44777344035,25.799,25.8385,25.7425,25.7538,55253.4478
2006-10-25 10:20:00,45.6,45.67,45.59,45.59,37217.8884058834,25.7482,25.7877,25.7425,25.7425,37217.8884
2006-10-25 10:25:00,45.6,45.6,45.47,45.51,44828.26894826292,25.7482,25.7482,25.6747,25.6973,44828.2689
2006-10-25 10:30:00,45.51,46.1,45.51,46.07,223828.58937655928,25.6973,26.0305,25.6973,26.0135,223828.5894
2006-10-25 10:35:00,46.07,46.36,46.07,46.27,118221.52787751198,26.0135,26.1773,26.0135,26.1265,118221.5279
2006-10-25 10:40:00,46.27,46.42,46.25,46.41,65470.12302211423,26.1265,26.2112,26.1152,26.2055,65470.123
2006-10-25 10:45:00,46.4,46.52,46.37,46.52,83714.18596617471,26.1999,26.2676,26.1829,26.2676,83714.186
2006-10-25 10:50:00,46.51,46.59,46.51,46.52,93618.10585009328,26.262,26.3072,26.262,26.2676,93618.1059
2006-10-25 10:55:00,46.53,46.71,46.52,46.71,81003.63947162859,26.2733,26.3749,26.2676,26.3749,81003.6395
2006-10-25 11:00:00,46.71,46.71,46.61,46.67,75165.53932952923,26.3749,26.3749,26.3185,26.3523,75165.5393
2006-10-25 11:05:00,46.68,46.85,46.68,46.78,99768.96135694794,26.358,26.454,26.358,26.4144,99768.9614
2006-10-25 11:10:00,46.76,46.78,46.69,46.72,44724.01716001115,26.4032,26.4144,26.3636,26.3806,44724.0172
2006-10-25 11:15:00,46.72,46.73,46.48,46.51,83922.68954267826,26.3806,26.3862,26.245,26.262,83922.6895
2006-10-25 11:20:00,46.51,46.54,46.44,46.45,53481.16737316018,26.262,26.2789,26.2225,26.2281,53481.1674
2006-10-25 11:25:00,46.45,46.47,46.4,46.46,62029.81400980567,26.2281,26.2394,26.1999,26.2338,62029.814
2006-10-25 11:30:00,46.47,46.52,46.36,46.4,41075.20457119905,26.2394,26.2676,26.1773,26.1999,41075.2046
2006-10-25 11:35:00,46.4,46.47,46.39,46.41,36383.87409986921,26.1999,26.2394,26.1942,26.2055,36383.8741
2006-10-25 11:40:00,46.41,46.47,46.4,46.45,45349.52788952179,26.2055,26.2394,26.1999,26.2281,45349.5279
2006-10-25 11:45:00,46.45,46.45,46.39,46.42,74852.7839647739,26.2281,26.2281,26.1942,26.2112,74852.784
2006-10-25 11:50:00,46.42,46.46,46.32,46.33,68493.42488141567,26.2112,26.2338,26.1547,26.1603,68493.4249
2006-10-25 11:55:00,46.33,46.45,46.33,46.35,48477.08153707502,26.1603,26.2281,26.1603,26.1716,48477.0815
2006-10-25 12:00:00,46.37,46.5,46.36,46.44,37009.38482937985,26.1829,26.2563,26.1773,26.2225,37009.3848
2006-10-25 12:05:00,46.44,46.53,46.43,46.48,49206.84405483744,26.2225,26.2733,26.2168,26.245,49206.8441
2006-10-25 12:10:00,46.48,46.58,46.43,46.45,130835.99425597666,26.245,26.3015,26.2168,26.2281,130835.9943
2006-10-25 12:15:00,46.43,46.45,46.4,46.4,50353.61372560696,26.2168,26.2281,26.1999,26.1999,50353.6137
2006-10-25 12:20:00,46.42,46.42,46.39,46.41,24290.6666626634,26.2112,26.2112,26.1942,26.2055,24290.6667
2006-10-25 12:25:00,46.41,46.5,46.4,46.48,58381.001420993576,26.2055,26.2563,26.1999,26.245,58381.0014
2006-10-25 12:30:00,46.48,46.49,46.38,46.38,23977.911297908075,26.245,26.2507,26.1886,26.1886,23977.9113
2006-10-25 12:35:00,46.38,46.39,46.28,46.29,28356.48640448259,26.1886,26.1942,26.1321,26.1378,28356.4864
2006-10-25 12:40:00,46.28,46.33,46.27,46.29,36488.12588812099,26.1321,26.1603,26.1265,26.1378,36488.1259
2006-10-25 12:45:00,46.28,46.3,46.22,46.22,54836.44062043325,26.1321,26.1434,26.0982,26.0982,54836.4406
2006-10-25 12:50:00,46.22,46.25,46.21,46.22,50353.61372560696,26.0982,26.1152,26.0926,26.0982,50353.6137
2006-10-25 12:55:00,46.23,46.25,46.17,46.22,27418.220310216624,26.1039,26.1152,26.07,26.0982,27418.2203
2006-10-25 13:00:00,46.22,46.24,46.22,46.23,33047.81687581243,26.0982,26.1095,26.0982,26.1039,33047.8169
2006-10-25 13:05:00,46.24,46.34,46.23,46.26,32839.31329930889,26.1095,26.166,26.1039,26.1208,32839.3133
2006-10-25 13:10:00,46.26,46.45,46.26,46.42,47643.06723106083,26.1208,26.2281,26.1208,26.2112,47643.0672
2006-10-25 13:15:00,46.41,46.44,46.31,46.35,33673.32760532308,26.2055,26.2225,26.1491,26.1716,33673.3276
2006-10-25 13:20:00,46.34,46.43,46.33,46.42,22831.14162713856,26.166,26.2168,26.1603,26.2112,22831.1416
2006-10-25 13:25:00,46.43,46.43,46.35,46.35,14595.250355248394,26.2168,26.2168,26.1716,26.1716,14595.2504
2006-10-25 13:30:00,46.35,46.47,46.35,46.47,20433.35049734775,26.1716,26.2394,26.1716,26.2394,20433.3505
2006-10-25 13:35:00,46.48,46.48,46.41,46.41,28147.982827979045,26.245,26.245,26.2055,26.2055,28147.9828
2006-10-25 13:40:00,46.41,46.41,46.39,46.4,14908.005720003715,26.2055,26.2055,26.1942,26.1999,14908.0057
2006-10-25 13:45:00,46.4,46.43,46.39,46.39,19912.09155608888,26.1999,26.2168,26.1942,26.1942,19912.0916
2006-10-25 13:50:00,46.4,46.45,46.4,46.44,18973.82546182291,26.1999,26.2281,26.1999,26.2225,18973.8255
2006-10-25 13:55:00,46.44,46.45,46.4,46.42,32943.56508756066,26.2225,26.2281,26.1999,26.2112,32943.5651
2006-10-25 14:00:00,46.43,46.48,46.43,46.46,24290.6666626634,26.2168,26.245,26.2168,26.2338,24290.6667
2006-10-25 14:05:00,46.46,46.48,46.36,46.38,29503.25607525211,26.2338,26.245,26.1773,26.1886,29503.2561
2006-10-25 14:10:00,46.37,46.48,46.35,46.46,54002.426314419055,26.1829,26.245,26.1716,26.2338,54002.4263
2006-10-25 14:15:00,46.47,46.55,46.42,46.52,80273.87695386616,26.2394,26.2846,26.2112,26.2676,80273.877
2006-10-25 14:20:00,46.5,46.55,46.48,46.51,57651.23890323116,26.2563,26.2846,26.245,26.262,57651.2389
2006-10-25 14:25:00,46.51,46.52,46.37,46.37,79335.6108596002,26.262,26.2676,26.1829,26.1829,79335.6109
2006-10-25 14:30:00,46.38,46.4,46.28,46.29,66616.89269288373,26.1886,26.1999,26.1321,26.1378,66616.8927
2006-10-25 14:35:00,46.28,46.31,46.24,46.24,66721.14448113552,26.1321,26.1491,26.1095,26.1095,66721.1445
2006-10-25 14:40:00,46.23,46.28,46.22,46.26,38051.9027118976,26.1039,26.1321,26.0982,26.1208,38051.9027
2006-10-25 14:45:00,46.26,46.39,46.25,46.36,44724.01716001115,26.1208,26.1942,26.1152,26.1773,44724.0172
2006-10-25 14:50:00,46.36,46.5,46.33,46.47,50353.61372560696,26.1773,26.2563,26.1603,26.2394,50353.6137
2006-10-25 14:55:00,46.47,46.48,46.43,46.47,45349.52788952179,26.2394,26.245,26.2168,26.2394,45349.5279
2006-10-25 15:00:00,46.47,46.6,46.47,46.6,69535.94276393342,26.2394,26.3128,26.2394,26.3128,69535.9428
2006-10-25 15:05:00,46.61,46.68,46.6,46.66,108213.35620534164,26.3185,26.358,26.3128,26.3467,108213.3562
2006-10-25 15:10:00,46.65,46.72,46.62,46.71,72246.48925847955,26.341,26.3806,26.3241,26.3749,72246.4893
2006-10-25 15:15:00,46.7,46.77,46.68,46.76,97475.42201540893,26.3693,26.4088,26.358,26.4032,97475.422
2006-10-25 15:20:00,46.75,46.79,46.67,46.74,102479.50785149408,26.3975,26.4201,26.3523,26.3919,102479.5079
2006-10-25 15:25:00,46.74,46.79,46.74,46.76,79544.11443610374,26.3919,26.4201,26.3919,26.4032,79544.1144
2006-10-25 15:30:00,46.77,46.77,46.63,46.66,64323.353351344704,26.4088,26.4088,26.3297,26.3467,64323.3534
2006-10-25 15:35:00,46.67,46.79,46.66,46.76,92158.58081456844,26.3523,26.4201,26.3467,26.4032,92158.5808
2006-10-25 15:40:00,46.76,46.92,46.76,46.91,240508.8754968432,26.4032,26.4935,26.4032,26.4878,240508.8755
2006-10-25 15:45:00,46.91,46.92,46.87,46.89,216322.4606224316,26.4878,26.4935,26.4653,26.4766,216322.4606
2006-10-25 15:50:00,46.89,47.11,46.87,47.1,478307.2044991402,26.4766,26.6008,26.4653,26.5951,478307.2045
2006-10-25 15:55:00,47.11,47.11,46.92,46.93,294407.05002301047,26.6008,26.6008,26.4935,26.4991,294407.05
2006-10-26 09:30:00,47.67,47.86,47.63,47.86,190259.513559488,26.917,27.0243,26.8944,27.0243,190259.5136
2006-10-26 09:35:00,47.86,47.86,47.55,47.6,119993.80827779217,27.0243,27.0243,26.8492,26.8775,119993.8083
2006-10-26 09:40:00,47.6,47.75,47.6,47.66,91741.57366156131,26.8775,26.9622,26.8775,26.9113,91741.5737
2006-10-26 09:45:00,47.65,47.67,47.39,47.43,121870.34046632408,26.9057,26.917,26.7589,26.7815,121870.3405
2006-10-26 09:50:00,47.43,47.44,47.22,47.23,132399.7710797533,26.7815,26.7871,26.6629,26.6685,132399.7711
2006-10-26 09:55:00,47.24,47.34,47.18,47.29,104564.54361652955,26.6742,26.7306,26.6403,26.7024,104564.5436
2006-10-26 10:00:00,47.27,47.3,47.14,47.17,108109.10441708988,26.6911,26.7081,26.6177,26.6347,108109.1044
2006-10-26 10:05:00,47.18,47.37,47.17,47.31,93305.35048533794,26.6403,26.7476,26.6347,26.7137,93305.3505
2006-10-26 10:10:00,47.32,47.39,47.32,47.36,55357.69956169212,26.7194,26.7589,26.7194,26.7419,55357.6996
2006-10-26 10:15:00,47.35,47.41,47.24,47.24,65157.3676573589,26.7363,26.7702,26.6742,26.6742,65157.3677
2006-10-26 10:20:00,47.25,47.25,47.06,47.12,65365.87123386245,26.6798,26.6798,26.5725,26.6064,65365.8712
2006-10-26 10:25:00,47.12,47.16,46.83,46.83,143137.70526968603,26.6064,26.629,26.4427,26.4427,143137.7053
2006-10-26 10:30:00,46.83,47.05,46.82,46.97,128229.69954968232,26.4427,26.5669,26.437,26.5217,128229.6995
2006-10-26 10:35:00,46.97,47.09,46.9,47.01,124059.62801961134,26.5217,26.5895,26.4822,26.5443,124059.628
2006-10-26 10:40:00,47.01,47.02,46.8,46.84,90907.55935554714,26.5443,26.55,26.4257,26.4483,90907.5594
2006-10-26 10:45:00,46.82,46.98,46.82,46.96,66616.89269288373,26.437,26.5274,26.437,26.5161,66616.8927
2006-10-26 10:50:00,46.95,47.0,46.86,46.86,61821.310433302126,26.5104,26.5387,26.4596,26.4596,61821.3104
2006-10-26 10:55:00,46.82,46.83,46.69,46.73,63802.09441008583,26.437,26.4427,26.3636,26.3862,63802.0944
2006-10-26 11:00:00,46.74,46.77,46.58,46.63,84652.45206044069,26.3919,26.4088,26.3015,26.3297,84652.4521
2006-10-26 11:05:00,46.62,46.66,46.54,46.61,70057.20170519229,26.3241,26.3467,26.2789,26.3185,70057.2017
2006-10-26 11:10:00,46.61,46.62,46.45,46.46,68180.66951666035,26.3185,26.3241,26.2281,26.2338,68180.6695
2006-10-26 11:15:00,46.48,46.54,46.39,46.54,40658.19741819195,26.245,26.2789,26.1942,26.2789,40658.1974
2006-10-26 11:20:00,46.51,46.54,46.41,46.53,50040.85836085164,26.262,26.2789,26.2055,26.2733,50040.8584
2006-10-26 11:25:00,46.54,46.64,46.52,46.64,45036.77252476647,26.2789,26.3354,26.2676,26.3354,45036.7725
2006-10-26 11:30:00,46.64,46.71,46.61,46.62,35341.356217351466,26.3354,26.3749,26.3185,26.3241,35341.3562
2006-10-26 11:35:00,46.62,46.65,46.52,46.56,67346.65521064616,26.3241,26.341,26.2676,26.2902,67346.6552
2006-10-26 11:40:00,46.53,46.57,46.39,46.41,59423.51930351132,26.2733,26.2959,26.1942,26.2055,59423.5193
2006-10-26 11:45:00,46.44,46.69,46.42,46.66,37634.8955588905,26.2225,26.3636,26.2112,26.3467,37634.8956
2006-10-26 11:50:00,46.68,46.7,46.54,46.66,46809.05292504664,26.358,26.3693,26.2789,26.3467,46809.0529
2006-10-26 11:55:00,46.65,46.68,46.61,46.67,40762.44920644373,26.341,26.358,26.3185,26.3523,40762.4492
2006-10-26 12:00:00,46.67,46.8,46.62,46.8,55878.95850295099,26.3523,26.4257,26.3241,26.4257,55878.9585
2006-10-26 12:05:00,46.8,46.83,46.63,46.64,43472.99570098986,26.4257,26.4427,26.3297,26.3354,43472.9957
2006-10-26 12:10:00,46.63,46.63,46.55,46.61,45349.52788952179,26.3297,26.3297,26.2846,26.3185,45349.5279
2006-10-26 12:15:00,46.61,46.67,46.58,46.65,56712.97280896518,26.3185,26.3523,26.3015,26.341,56712.9728
2006-10-26 12:20:00,46.66,46.74,46.62,46.73,77563.33045932003,26.3467,26.3919,26.3241,26.3862,77563.3305
2006-10-26 12:25:00,46.73,46.76,46.68,46.68,99143.4506274373,26.3862,26.4032,26.358,26.358,99143.4506
2006-10-26 12:30:00,46.69,46.71,46.56,46.56,79022.85549484487,26.3636,26.3749,26.2902,26.2902,79022.8555
2006-10-26 12:35:00,46.56,46.62,46.55,46.62,47330.31186630551,26.2902,26.3241,26.2846,26.3241,47330.3119
2006-10-26 12:40:00,46.6,46.74,46.54,46.74,70891.21601120649,26.3128,26.3919,26.2789,26.3919,70891.216
2006-10-26 12:45:00,46.73,46.74,46.7,46.7,53585.41916141196,26.3862,26.3919,26.3693,26.3693,53585.4192
2006-10-26 12:50:00,46.73,46.73,46.65,46.69,45662.28325427712,26.3862,26.3862,26.341,26.3636,45662.2833
2006-10-26 12:55:00,46.7,46.72,46.66,46.68,29086.248922245013,26.3693,26.3806,26.3467,26.358,29086.2489
2006-10-26 13:00:00,46.67,46.68,46.56,46.59,53272.66379665664,26.3523,26.358,26.2902,26.3072,53272.6638
2006-10-26 13:05:00,46.59,46.6,46.47,46.51,44619.76537175937,26.3072,26.3128,26.2394,26.262,44619.7654
2006-10-26 13:10:00,46.5,46.51,46.36,46.4,56921.47638546873,26.2563,26.262,26.1773,26.1999,56921.4764
2006-10-26 13:15:00,46.39,46.49,46.35,46.45,56087.46207945454,26.1942,26.2507,26.1716,26.2281,56087.4621
2006-10-26 13:20:00,46.44,46.47,46.39,46.4,44202.75821875228,26.2225,26.2394,26.1942,26.1999,44202.7582
2006-10-26 13:25:00,46.39,46.42,46.31,46.32,27939.47925147549,26.1942,26.2112,26.1491,26.1547,27939.4793
2006-10-26 13:30:00,46.32,46.37,46.22,46.22,60361.78539777728,26.1547,26.1829,26.0982,26.0982,60361.7854
2006-10-26 13:35:00,46.22,46.3,46.19,46.3,88718.27180225987,26.0982,26.1434,26.0813,26.1434,88718.2718
2006-10-26 13:40:00,46.29,46.3,46.21,46.26,49206.84405483744,26.1378,26.1434,26.0926,26.1208,49206.8441
2006-10-26 13:45:00,46.26,46.34,46.26,46.32,28981.99713399324,26.1208,26.166,26.1208,26.1547,28981.9971
2006-10-26 13:50:00,46.32,46.32,46.09,46.09,58381.001420993576,26.1547,26.1547,26.0248,26.0248,58381.0014
2006-10-26 13:55:00,46.14,46.14,46.01,46.02,56608.72102071341,26.0531,26.0531,25.9797,25.9853,56608.721
2006-10-26 14:00:00,46.02,46.02,45.87,45.89,81629.15020113923,25.9853,25.9853,25.9006,25.9119,81629.1502
2006-10-26 14:05:00,45.87,45.95,45.86,45.88,71308.22316421357,25.9006,25.9458,25.895,25.9063,71308.2232
2006-10-26 14:10:00,45.89,45.95,45.87,45.91,59840.52645651841,25.9119,25.9458,25.9006,25.9232,59840.5265
2006-10-26 14:15:00,45.91,46.02,45.9,46.02,58902.26036225245,25.9232,25.9853,25.9175,25.9853,58902.2604
2006-10-26 14:20:00,46.03,46.15,46.03,46.12,49623.851207844535,25.991,26.0587,25.991,26.0418,49623.8512
2006-10-26 14:25:00,46.12,46.2,46.04,46.04,49728.10299609631,26.0418,26.0869,25.9966,25.9966,49728.103
2006-10-26 14:30:00,46.04,46.07,46.01,46.06,38260.40628840114,25.9966,26.0135,25.9797,26.0079,38260.4063
2006-10-26 14:35:00,46.06,46.06,45.9,45.91,49728.10299609631,26.0079,26.0079,25.9175,25.9232,49728.103
2006-10-26 14:40:00,45.9,46.03,45.89,46.03,59632.02288001486,25.9175,25.991,25.9119,25.991,59632.0229
2006-10-26 14:45:00,46.02,46.02,45.97,46.0,29920.26322825921,25.9853,25.9853,25.9571,25.974,29920.2632
2006-10-26 14:50:00,46.0,46.12,46.0,46.11,71725.23031722067,25.974,26.0418,25.974,26.0361,71725.2303
2006-10-26 14:55:00,46.11,46.13,46.06,46.13,36696.62946462453,26.0361,26.0474,26.0079,26.0474,36696.6295
2006-10-26 15:00:00,46.15,46.19,46.1,46.12,54002.426314419055,26.0587,26.0813,26.0305,26.0418,54002.4263
2006-10-26 15:05:00,46.12,46.21,46.08,46.08,43160.240336234536,26.0418,26.0926,26.0192,26.0192,43160.2403
2006-10-26 15:10:00,46.08,46.21,46.08,46.2,50457.865513858735,26.0192,26.0926,26.0192,26.0869,50457.8655
2006-10-26 15:15:00,46.2,46.2,46.03,46.08,53064.16022015309,26.0869,26.0869,25.991,26.0192,53064.1602
2006-10-26 15:20:00,46.08,46.17,46.05,46.14,80690.88410687326,26.0192,26.07,26.0022,26.0531,80690.8841
2006-10-26 15:25:00,46.14,46.17,46.13,46.13,35445.608005603244,26.0531,26.07,26.0474,26.0474,35445.608
2006-10-26 15:30:00,46.13,46.19,46.08,46.19,46913.30471329841,26.0474,26.0813,26.0192,26.0813,46913.3047
2006-10-26 15:35:00,46.19,46.2,46.17,46.2,49206.84405483744,26.0813,26.0869,26.07,26.0869,49206.8441
2006-10-26 15:40:00,46.2,46.22,46.18,46.18,85069.45921344777,26.0869,26.0982,26.0757,26.0757,85069.4592
2006-10-26 15:45:00,46.17,46.19,46.14,46.16,48685.58511357857,26.07,26.0813,26.0531,26.0644,48685.5851
2006-10-26 15:50:00,46.15,46.16,46.08,46.09,77042.07151806116,26.0587,26.0644,26.0192,26.0248,77042.0715
2006-10-26 15:55:00,46.09,46.11,46.04,46.11,172015.4506154275,26.0248,26.0361,25.9966,26.0361,172015.4506
2006-10-27 09:30:00,45.94,46.21,45.94,46.11,95286.13446212166,25.9401,26.0926,25.9401,26.0361,95286.1345
2006-10-27 09:35:00,46.11,46.15,45.98,46.09,76625.06436505406,26.0361,26.0587,25.9627,26.0248,76625.0644
2006-10-27 09:40:00,46.1,46.36,46.1,46.22,75478.29469428454,26.0305,26.1773,26.0305,26.0982,75478.2947
2006-10-27 09:45:00,46.21,46.3,46.13,46.21,69848.69812868875,26.0926,26.1434,26.0474,26.0926,69848.6981
2006-10-27 09:50:00,46.22,46.31,46.18,46.29,87780.00570799391,26.0982,26.1491,26.0757,26.1378,87780.0057
2006-10-27 09:55:00,46.3,46.44,46.26,46.39,87571.50213149036,26.1434,26.2225,26.1208,26.1942,87571.5021
2006-10-27 10:00:00,46.39,46.51,46.39,46.43,70682.71243470293,26.1942,26.262,26.1942,26.2168,70682.7124
2006-10-27 10:05:00,46.4,46.41,46.23,46.29,92158.58081456844,26.1999,26.2055,26.1039,26.1378,92158.5808
2006-10-27 10:10:00,46.27,46.32,46.26,46.31,76208.05721204697,26.1265,26.1547,26.1208,26.1491,76208.0572
2006-10-27 10:15:00,46.31,46.31,46.22,46.26,84235.44490743359,26.1491,26.1491,26.0982,26.1208,84235.4449
2006-10-27 10:20:00,46.26,46.37,46.19,46.36,145014.23745821798,26.1208,26.1829,26.0813,26.1773,145014.2375
2006-10-27 10:25:00,46.34,46.37,46.27,46.29,48164.3261723197,26.166,26.1829,26.1265,26.1378,48164.3262
2006-10-27 10:30:00,46.29,46.35,46.27,46.35,56921.47638546873,26.1378,26.1716,26.1265,26.1716,56921.4764
2006-10-27 10:35:00,46.35,46.45,46.27,46.35,89239.53074351874,26.1716,26.2281,26.1265,26.1716,89239.5307
2006-10-27 10:40:00,46.35,46.54,46.32,46.52,96745.6594976465,26.1716,26.2789,26.1547,26.2676,96745.6595
2006-10-27 10:45:00,46.51,46.54,46.45,46.45,82880.17166016051,26.262,26.2789,26.2281,26.2281,82880.1717
2006-10-27 10:50:00,46.46,46.46,46.34,46.39,55357.69956169212,26.2338,26.2338,26.166,26.1942,55357.6996
2006-10-27 10:55:00,46.38,46.44,46.31,46.42,49832.354784348085,26.1886,26.2225,26.1491,26.2112,49832.3548
2006-10-27 11:00:00,46.41,46.41,46.28,46.3,74644.28038827036,26.2055,26.2055,26.1321,26.1434,74644.2804
2006-10-27 11:05:00,46.3,46.44,46.3,46.44,48581.33332532679,26.1434,26.2225,26.1434,26.2225,48581.3333
2006-10-27 11:10:00,46.44,46.48,46.4,46.47,75478.29469428454,26.2225,26.245,26.1999,26.2394,75478.2947
2006-10-27 11:15:00,46.47,46.47,46.33,46.35,52855.65664364954,26.2394,26.2394,26.1603,26.1716,52855.6566
2006-10-27 11:20:00,46.36,46.43,46.36,46.4,110611.14733513248,26.1773,26.2168,26.1773,26.1999,110611.1473
2006-10-27 11:25:00,46.4,46.43,46.29,46.35,60257.53360952551,26.1999,26.2168,26.1378,26.1716,60257.5336
2006-10-27 11:30:00,46.35,46.43,46.23,46.38,82358.91271890164,26.1716,26.2168,26.1039,26.1886,82358.9127
2006-10-27 11:35:00,46.38,46.43,46.38,46.38,32318.054358050013,26.1886,26.2168,26.1886,26.1886,32318.0544
2006-10-27 11:40:00,46.37,46.38,46.31,46.32,28669.24176923792,26.1829,26.1886,26.1491,26.1547,28669.2418
2006-10-27 11:45:00,46.31,46.32,46.16,46.21,78084.5894005789,26.1491,26.1547,26.0644,26.0926,78084.5894
2006-10-27 11:50:00,46.21,46.24,46.16,46.23,53376.91558490841,26.0926,26.1095,26.0644,26.1039,53376.9156
2006-10-27 11:55:00,46.22,46.25,46.14,46.23,60883.04433903616,26.0982,26.1152,26.0531,26.1039,60883.0443
2006-10-27 12:00:00,46.23,46.23,46.09,46.15,33777.57939357485,26.1039,26.1039,26.0248,26.0587,33777.5794
2006-10-27 12:05:00,46.14,46.27,46.14,46.26,103834.78109876714,26.0531,26.1265,26.0531,26.1208,103834.7811
2006-10-27 12:10:00,46.26,46.32,46.24,46.3,40762.44920644373,26.1208,26.1547,26.1095,26.1434,40762.4492
2006-10-27 12:15:00,46.3,46.42,46.3,46.37,59736.27466826664,26.1434,26.2112,26.1434,26.1829,59736.2747
2006-10-27 12:20:00,46.37,46.42,46.35,46.42,43681.49927749341,26.1829,26.2112,26.1716,26.2112,43681.4993
2006-10-27 12:25:00,46.42,46.43,46.35,46.38,90073.54504953294,26.2112,26.2168,26.1716,26.1886,90073.545
2006-10-27 12:30:00,46.38,46.5,46.29,46.47,53272.66379665664,26.1886,26.2563,26.1378,26.2394,53272.6638
2006-10-27 12:35:00,46.48,46.52,46.46,46.49,55044.9441969368,26.245,26.2676,26.2338,26.2507,55044.9442
2006-10-27 12:40:00,46.5,46.56,46.49,46.52,22726.889838886786,26.2563,26.2902,26.2507,26.2676,22726.8898
2006-10-27 12:45:00,46.53,46.54,46.45,46.52,19390.832614830008,26.2733,26.2789,26.2281,26.2676,19390.8326
2006-10-27 12:50:00,46.51,46.54,46.46,46.51,20537.602285599525,26.262,26.2789,26.2338,26.262,20537.6023
2006-10-27 12:55:00,46.51,46.54,46.47,46.47,15220.76108475904,26.262,26.2789,26.2394,26.2394,15220.7611
2006-10-27 13:00:00,46.46,46.5,46.43,46.43,28043.73103972727,26.2338,26.2563,26.2168,26.2168,28043.731
2006-10-27 13:05:00,46.43,46.52,46.41,46.51,29190.500710496788,26.2168,26.2676,26.2055,26.262,29190.5007
2006-10-27 13:10:00,46.51,46.55,46.49,46.55,37217.8884058834,26.262,26.2846,26.2507,26.2846,37217.8884
2006-10-27 13:15:00,46.54,46.55,46.45,46.46,28564.98998098614,26.2789,26.2846,26.2281,26.2338,28564.99
2006-10-27 13:20:00,46.45,46.46,46.41,46.43,31067.032899028723,26.2281,26.2338,26.2055,26.2168,31067.0329
2006-10-27 13:25:00,46.44,46.45,46.35,46.44,42326.22603022034,26.2225,26.2281,26.1716,26.2225,42326.226
2006-10-27 13:30:00,46.43,46.45,46.43,46.43,34820.097276092594,26.2168,26.2281,26.2168,26.2168,34820.0973
2006-10-27 13:35:00,46.44,46.44,46.34,46.39,26062.94706294356,26.2225,26.2225,26.166,26.1942,26062.9471
2006-10-27 13:40:00,46.41,46.42,46.36,46.41,10737.934189932746,26.2055,26.2112,26.1773,26.2055,10737.9342
2006-10-27 13:45:00,46.4,46.41,46.29,46.29,18973.82546182291,26.1999,26.2055,26.1378,26.1378,18973.8255
2006-10-27 13:50:00,46.3,46.33,46.28,46.28,13239.977107975328,26.1434,26.1603,26.1321,26.1321,13239.9771
2006-10-27 13:55:00,46.28,46.33,46.26,46.31,30962.78111077695,26.1321,26.1603,26.1208,26.1491,30962.7811
2006-10-27 14:00:00,46.3,46.31,46.2,46.24,29086.248922245013,26.1434,26.1491,26.0869,26.1095,29086.2489
2006-10-27 14:05:00,46.24,46.24,46.14,46.14,19182.32903832646,26.1095,26.1095,26.0531,26.0531,19182.329
2006-10-27 14:10:00,46.14,46.2,46.14,46.19,46913.30471329841,26.0531,26.0869,26.0531,26.0813,46913.3047
2006-10-27 14:15:00,46.17,46.19,46.12,46.15,37739.14734714227,26.07,26.0813,26.0418,26.0587,37739.1473
2006-10-27 14:20:00,46.15,46.2,46.08,46.08,86737.48782547617,26.0587,26.0869,26.0192,26.0192,86737.4878
2006-10-27 14:25:00,46.09,46.1,45.96,46.01,47226.06007805373,26.0248,26.0305,25.9514,25.9797,47226.0601
2006-10-27 14:30:00,46.0,46.04,45.98,46.04,38051.9027118976,25.974,25.9966,25.9627,25.9966,38051.9027
2006-10-27 14:35:00,46.05,46.06,45.98,45.98,22935.39341539033,26.0022,26.0079,25.9627,25.9627,22935.3934
2006-10-27 14:40:00,45.98,46.04,45.95,45.97,37009.38482937985,25.9627,25.9966,25.9458,25.9571,37009.3848
2006-10-27 14:45:00,45.98,46.04,45.97,46.04,20537.602285599525,25.9627,25.9966,25.9571,25.9966,20537.6023
2006-10-27 14:50:00,46.03,46.05,45.93,45.95,38051.9027118976,25.991,26.0022,25.9345,25.9458,38051.9027
2006-10-27 14:55:00,45.95,46.01,45.94,46.0,25854.44348644001,25.9458,25.9797,25.9401,25.974,25854.4435
2006-10-27 15:00:00,45.99,46.01,45.92,45.92,24707.673815670496,25.9684,25.9797,25.9288,25.9288,24707.6738
2006-10-27 15:05:00,45.92,45.98,45.88,45.98,49415.34763134099,25.9288,25.9627,25.9063,25.9627,49415.3476
2006-10-27 15:10:00,45.98,46.04,45.97,46.01,47330.31186630551,25.9627,25.9966,25.9571,25.9797,47330.3119
2006-10-27 15:15:00,46.0,46.0,45.88,45.9,23873.6595096563,25.974,25.974,25.9063,25.9175,23873.6595
2006-10-27 15:20:00,45.9,45.9,45.75,45.79,53376.91558490841,25.9175,25.9175,25.8329,25.8554,53376.9156
2006-10-27 15:25:00,45.79,45.86,45.78,45.79,33464.82402881953,25.8554,25.895,25.8498,25.8554,33464.824
2006-10-27 15:30:00,45.81,45.86,45.74,45.75,47538.81544280905,25.8667,25.895,25.8272,25.8329,47538.8154
2006-10-27 15:35:00,45.75,45.76,45.74,45.76,38677.41344140824,25.8329,25.8385,25.8272,25.8385,38677.4134
2006-10-27 15:40:00,45.75,45.76,45.67,45.69,68180.66951666035,25.8329,25.8385,25.7877,25.799,68180.6695
2006-10-27 15:45:00,45.67,45.7,45.64,45.64,65365.87123386245,25.7877,25.8046,25.7707,25.7707,65365.8712
2006-10-27 15:50:00,45.64,45.66,45.55,45.62,125414.9012668844,25.7707,25.782,25.7199,25.7594,125414.9013
2006-10-27 15:55:00,45.64,45.74,45.62,45.74,121453.333313317,25.7707,25.8272,25.7594,25.8272,121453.3333
2006-10-30 09:30:00,45.57,45.58,45.18,45.18,118534.28324226732,25.7312,25.7369,25.511,25.511,118534.2832
2006-10-30 09:35:00,45.18,45.32,45.07,45.28,108004.85262883813,25.511,25.5901,25.4489,25.5675,108004.8526
2006-10-30 09:40:00,45.28,45.3,45.1,45.11,86633.23603722439,25.5675,25.5788,25.4658,25.4715,86633.236
2006-10-30 09:45:00,45.11,45.46,45.11,45.37,82358.91271890164,25.4715,25.6691,25.4715,25.6183,82358.9127
2006-10-30 09:50:00,45.35,45.35,45.19,45.19,53376.91558490841,25.607,25.607,25.5166,25.5166,53376.9156
2006-10-30 09:55:00,45.18,45.18,45.06,45.08,66929.64805763906,25.511,25.511,25.4432,25.4545,66929.6481
2006-10-30 10:00:00,45.08,45.09,45.04,45.06,110506.8955468807,25.4545,25.4602,25.4319,25.4432,110506.8955
2006-10-30 10:05:00,45.05,45.06,44.87,44.91,114781.21886520344,25.4376,25.4432,25.336,25.3585,114781.2189
2006-10-30 10:10:00,44.91,45.01,44.85,44.85,120098.06006604392,25.3585,25.415,25.3247,25.3247,120098.0601
2006-10-30 10:15:00,44.85,44.97,44.75,44.95,114155.7081356928,25.3247,25.3924,25.2682,25.3811,114155.7081
2006-10-30 10:20:00,44.95,44.95,44.87,44.94,59319.26751525954,25.3811,25.3811,25.336,25.3755,59319.2675
2006-10-30 10:25:00,44.96,45.0,44.85,44.86,74018.7696587597,25.3868,25.4094,25.3247,25.3303,74018.7697
2006-10-30 10:30:00,44.86,44.88,44.81,44.87,90594.8039907918,25.3303,25.3416,25.3021,25.336,90594.804
2006-10-30 10:35:00,44.87,44.96,44.85,44.96,94764.87552086278,25.336,25.3868,25.3247,25.3868,94764.8755
2006-10-30 10:40:00,44.96,45.05,44.95,45.04,83192.92702491584,25.3868,25.4376,25.3811,25.4319,83192.927
2006-10-30 10:45:00,45.04,45.06,44.97,45.01,64531.856927848254,25.4319,25.4432,25.3924,25.415,64531.8569
2006-10-30 10:50:00,45.02,45.07,44.98,45.05,64531.856927848254,25.4207,25.4489,25.3981,25.4376,64531.8569
2006-10-30 10:55:00,45.06,45.06,44.93,44.93,60153.28182127373,25.4432,25.4432,25.3698,25.3698,60153.2818
2006-10-30 11:00:00,44.92,44.98,44.89,44.93,101332.73818072455,25.3642,25.3981,25.3473,25.3698,101332.7382
2006-10-30 11:05:00,44.93,44.95,44.83,44.84,67346.65521064616,25.3698,25.3811,25.3134,25.319,67346.6552
2006-10-30 11:10:00,44.85,44.94,44.83,44.93,59527.77109176309,25.3247,25.3755,25.3134,25.3698,59527.7711
2006-10-30 11:15:00,44.93,44.97,44.9,44.9,73393.25892924906,25.3698,25.3924,25.3529,25.3529,73393.2589
2006-10-30 11:20:00,44.9,44.95,44.88,44.92,46600.549348543085,25.3529,25.3811,25.3416,25.3642,46600.5493
2006-10-30 11:25:00,44.92,44.92,44.81,44.88,91011.81114379891,25.3642,25.3642,25.3021,25.3416,91011.8111
2006-10-30 11:30:00,44.88,44.89,44.81,44.82,46287.79398378776,25.3416,25.3473,25.3021,25.3077,46287.794
2006-10-30 11:35:00,44.82,44.87,44.75,44.81,38573.16165315647,25.3077,25.336,25.2682,25.3021,38573.1617
2006-10-30 11:40:00,44.81,44.87,44.79,44.8,44307.01000700405,25.3021,25.336,25.2908,25.2964,44307.01
2006-10-30 11:45:00,44.8,44.8,44.61,44.66,86633.23603722439,25.2964,25.2964,25.1891,25.2174,86633.236
2006-10-30 11:50:00,44.67,44.77,44.67,44.77,42534.729606723886,25.223,25.2795,25.223,25.2795,42534.7296
2006-10-30 11:55:00,44.77,44.85,44.77,44.84,38364.65807665292,25.2795,25.3247,25.2795,25.319,38364.6581
2006-10-30 12:00:00,44.84,44.89,44.82,44.87,35758.363370358566,25.319,25.3473,25.3077,25.336,35758.3634
2006-10-30 12:05:00,44.88,44.88,44.79,44.8,59006.51215050422,25.3416,25.3416,25.2908,25.2964,59006.5122
2006-10-30 12:10:00,44.8,44.9,44.79,44.87,63593.59083358228,25.2964,25.3529,25.2908,25.336,63593.5908
2006-10-30 12:15:00,44.87,44.89,44.84,44.87,34611.593699589044,25.336,25.3473,25.319,25.336,34611.5937
2006-10-30 12:20:00,44.86,44.88,44.83,44.84,45662.28325427712,25.3303,25.3416,25.3134,25.319,45662.2833
2006-10-30 12:25:00,44.85,44.86,44.83,44.85,26584.20600420243,25.3247,25.3303,25.3134,25.3247,26584.206
2006-10-30 12:30:00,44.85,44.93,44.84,44.84,48581.33332532679,25.3247,25.3698,25.319,25.319,48581.3333
2006-10-30 12:35:00,44.85,44.86,44.83,44.85,45036.77252476647,25.3247,25.3303,25.3134,25.3247,45036.7725
2006-10-30 12:40:00,44.85,44.87,44.82,44.84,33256.32045231598,25.3247,25.336,25.3077,25.319,33256.3205
2006-10-30 12:45:00,44.84,44.88,44.81,44.84,41700.71530070969,25.319,25.3416,25.3021,25.319,41700.7153
2006-10-30 12:50:00,44.83,44.89,44.82,44.89,21267.364803361943,25.3134,25.3473,25.3077,25.3473,21267.3648
2006-10-30 12:55:00,44.88,44.89,44.84,44.85,24499.170239166942,25.3416,25.3473,25.319,25.3247,24499.1702
2006-10-30 13:00:00,44.84,44.87,44.83,44.87,58276.7496327418,25.319,25.336,25.3134,25.336,58276.7496
2006-10-30 13:05:00,44.86,44.94,44.86,44.94,27105.464945461303,25.3303,25.3755,25.3303,25.3755,27105.4649
2006-10-30 13:10:00,44.94,44.94,44.87,44.89,35862.61515861034,25.3755,25.3755,25.336,25.3473,35862.6152
2006-10-30 13:15:00,44.9,44.97,44.89,44.96,26584.20600420243,25.3529,25.3924,25.3473,25.3868,26584.206
2006-10-30 13:20:00,44.96,45.06,44.96,44.99,40136.93847693308,25.3868,25.4432,25.3868,25.4037,40136.9385
2006-10-30 13:25:00,45.0,45.02,44.92,44.95,61717.05864505035,25.4094,25.4207,25.3642,25.3811,61717.0586
2006-10-30 13:30:00,44.96,44.98,44.92,44.92,36279.62231161744,25.3868,25.3981,25.3642,25.3642,36279.6223
2006-10-30 13:35:00,44.93,44.93,44.83,44.84,47643.06723106083,25.3698,25.3698,25.3134,25.319,47643.0672
2006-10-30 13:40:00,44.85,44.95,44.82,44.83,36696.62946462453,25.3247,25.3811,25.3077,25.3134,36696.6295
2006-10-30 13:45:00,44.82,44.88,44.8,44.86,52021.64233763534,25.3077,25.3416,25.2964,25.3303,52021.6423
2006-10-30 13:50:00,44.86,44.86,44.81,44.82,41492.21172420615,25.3303,25.3303,25.3021,25.3077,41492.2117
2006-10-30 13:55:00,44.83,44.84,44.8,44.83,41700.71530070969,25.3134,25.319,25.2964,25.3134,41700.7153
2006-10-30 14:00:00,44.83,44.85,44.8,44.8,33569.0758170713,25.3134,25.3247,25.2964,25.2964,33569.0758
2006-10-30 14:05:00,44.81,44.81,44.72,44.75,42638.981394975664,25.3021,25.3021,25.2513,25.2682,42638.9814
2006-10-30 14:10:00,44.76,44.76,44.67,44.67,39407.175959170665,25.2738,25.2738,25.223,25.223,39407.176
2006-10-30 14:15:00,44.68,44.74,44.67,44.71,47851.57080756438,25.2287,25.2626,25.223,25.2456,47851.5708
2006-10-30 14:20:00,44.71,44.71,44.6,44.66,67138.1516341426,25.2456,25.2456,25.1835,25.2174,67138.1516
2006-10-30 14:25:00,44.66,44.7,44.63,44.68,44932.5207365147,25.2174,25.24,25.2004,25.2287,44932.5207
2006-10-30 14:30:00,44.68,44.72,44.67,44.68,42534.729606723886,25.2287,25.2513,25.223,25.2287,42534.7296
2006-10-30 14:35:00,44.69,44.7,44.66,44.68,37322.14019413518,25.2343,25.24,25.2174,25.2287,37322.1402
2006-10-30 14:40:00,44.69,44.73,44.69,44.69,32735.06151105712,25.2343,25.2569,25.2343,25.2343,32735.0615
2006-10-30 14:45:00,44.69,44.69,44.6,44.6,54627.9370439297,25.2343,25.2343,25.1835,25.1835,54627.937
2006-10-30 14:50:00,44.59,44.62,44.55,44.61,42847.484971479214,25.1779,25.1948,25.1553,25.1891,42847.485
2006-10-30 14:55:00,44.62,44.66,44.61,44.64,34507.34191133727,25.1948,25.2174,25.1891,25.2061,34507.3419
2006-10-30 15:00:00,44.64,44.71,44.62,44.7,65574.37481036599,25.2061,25.2456,25.1948,25.24,65574.3748
2006-10-30 15:05:00,44.69,44.69,44.65,44.68,50457.865513858735,25.2343,25.2343,25.2117,25.2287,50457.8655
2006-10-30 15:10:00,44.68,44.77,44.67,44.77,68180.66951666035,25.2287,25.2795,25.223,25.2795,68180.6695
2006-10-30 15:15:00,44.78,44.79,44.66,44.69,94452.12015610746,25.2851,25.2908,25.2174,25.2343,94452.1202
2006-10-30 15:20:00,44.69,44.72,44.56,44.59,75165.53932952923,25.2343,25.2513,25.1609,25.1779,75165.5393
2006-10-30 15:25:00,44.58,44.59,44.44,44.44,93201.09869708616,25.1722,25.1779,25.0932,25.0932,93201.0987
2006-10-30 15:30:00,44.45,44.46,44.23,44.23,157732.95562493443,25.0988,25.1044,24.9746,24.9746,157732.9556
2006-10-30 15:35:00,44.23,44.33,44.23,44.33,120202.3118542957,24.9746,25.031,24.9746,25.031,120202.3119
2006-10-30 15:40:00,44.33,44.36,44.3,44.3,158149.96277794152,25.031,25.048,25.0141,25.0141,158149.9628
2006-10-30 15:45:00,44.31,44.33,44.25,44.28,158254.2145661933,25.0198,25.031,24.9859,25.0028,158254.2146
2006-10-30 15:50:00,44.28,44.36,44.26,44.36,145014.23745821798,25.0028,25.048,24.9915,25.048,145014.2375
2006-10-30 15:55:00,44.35,44.41,44.33,44.4,157628.70383668266,25.0423,25.0762,25.031,25.0706,157628.7038
2006-10-31 09:30:00,44.44,44.46,44.17,44.27,98622.19168617844,25.0932,25.1044,24.9407,24.9972,98622.1917
2006-10-31 09:35:00,44.27,44.36,44.2,44.23,84548.2002721889,24.9972,25.048,24.9576,24.9746,84548.2003
2006-10-31 09:40:00,44.21,44.26,44.06,44.11,111549.41342939844,24.9633,24.9915,24.8786,24.9068,111549.4134
2006-10-31 09:45:00,44.1,44.14,43.9,43.95,104147.53646352248,24.9012,24.9238,24.7882,24.8165,104147.5365
2006-10-31 09:50:00,43.95,43.98,43.85,43.96,93409.60227358971,24.8165,24.8334,24.76,24.8221,93409.6023
2006-10-31 09:55:00,43.98,44.1,43.97,44.09,64844.612292603575,24.8334,24.9012,24.8278,24.8955,64844.6123
2006-10-31 10:00:00,44.08,44.24,44.05,44.15,138342.1230101044,24.8899,24.9802,24.8729,24.9294,138342.123
2006-10-31 10:05:00,44.12,44.24,44.1,44.21,126040.41199639504,24.9125,24.9802,24.9012,24.9633,126040.412
2006-10-31 10:10:00,44.21,44.33,44.16,44.31,73810.26608225616,24.9633,25.031,24.9351,25.0198,73810.2661
2006-10-31 10:15:00,44.31,44.41,44.31,44.34,60570.28897428083,25.0198,25.0762,25.0198,25.0367,60570.289
2006-10-31 10:20:00,44.36,44.39,44.32,44.37,65678.62659861778,25.048,25.0649,25.0254,25.0536,65678.6266
2006-10-31 10:25:00,44.39,44.58,44.36,44.58,114781.21886520344,25.0649,25.1722,25.048,25.1722,114781.2189
2006-10-31 10:30:00,44.58,44.7,44.56,44.67,98726.4434744302,25.1722,25.24,25.1609,25.223,98726.4435
2006-10-31 10:35:00,44.67,44.73,44.66,44.71,67867.91415190503,25.223,25.2569,25.2174,25.2456,67867.9142
2006-10-31 10:40:00,44.71,44.88,44.71,44.82,107796.34905233455,25.2456,25.3416,25.2456,25.3077,107796.3491
2006-10-31 10:45:00,44.82,44.82,44.64,44.73,59527.77109176309,25.3077,25.3077,25.2061,25.2569,59527.7711
2006-10-31 10:50:00,44.74,44.76,44.66,44.72,40449.69384168841,25.2626,25.2738,25.2174,25.2513,40449.6938
2006-10-31 10:55:00,44.72,44.75,44.67,44.67,40970.95278294728,25.2513,25.2682,25.223,25.223,40970.9528
2006-10-31 11:00:00,44.66,44.68,44.61,44.62,42013.47066546501,25.2174,25.2287,25.1891,25.1948,42013.4707
2006-10-31 11:05:00,44.61,44.68,44.55,44.68,48060.07438406792,25.1891,25.2287,25.1553,25.2287,48060.0744
2006-10-31 11:10:00,44.68,44.72,44.53,44.57,43472.99570098986,25.2287,25.2513,25.144,25.1666,43472.9957
2006-10-31 11:15:00,44.56,44.57,44.43,44.43,57025.728173720505,25.1609,25.1666,25.0875,25.0875,57025.7282
2006-10-31 11:20:00,44.43,44.52,44.41,44.52,67867.91415190503,25.0875,25.1383,25.0762,25.1383,67867.9142
2006-10-31 11:25:00,44.51,44.55,44.44,44.52,57963.99426798648,25.1327,25.1553,25.0932,25.1383,57963.9943
2006-10-31 11:30:00,44.52,44.54,44.44,44.48,35132.85264084792,25.1383,25.1496,25.0932,25.1157,35132.8526
2006-10-31 11:35:00,44.47,44.49,44.36,44.39,54836.44062043325,25.1101,25.1214,25.048,25.0649,54836.4406
2006-10-31 11:40:00,44.39,44.47,44.32,44.32,105815.56507555084,25.0649,25.1101,25.0254,25.0254,105815.5651
2006-10-31 11:45:00,44.33,44.33,44.0,44.06,110089.8883938736,25.031,25.031,24.8447,24.8786,110089.8884
2006-10-31 11:50:00,44.06,44.06,43.84,43.84,158462.71814269683,24.8786,24.8786,24.7544,24.7544,158462.7181
2006-10-31 11:55:00,43.79,43.89,43.77,43.87,82150.4091423981,24.7261,24.7826,24.7148,24.7713,82150.4091
2006-10-31 12:00:00,43.87,44.07,43.86,44.06,71829.48210547245,24.7713,24.8842,24.7657,24.8786,71829.4821
2006-10-31 12:05:00,44.06,44.07,43.89,43.9,95286.13446212166,24.8786,24.8842,24.7826,24.7882,95286.1345
2006-10-31 12:10:00,43.9,44.01,43.84,43.84,38885.917017911794,24.7882,24.8504,24.7544,24.7544,38885.917
2006-10-31 12:15:00,43.85,43.85,43.59,43.65,120098.06006604392,24.76,24.76,24.6132,24.6471,120098.0601
2006-10-31 12:20:00,43.65,43.82,43.64,43.82,98413.68810967488,24.6471,24.7431,24.6414,24.7431,98413.6881
2006-10-31 12:25:00,43.84,43.91,43.76,43.86,50145.110149103406,24.7544,24.7939,24.7092,24.7657,50145.1101
2006-10-31 12:30:00,43.84,43.94,43.77,43.87,42013.47066546501,24.7544,24.8108,24.7148,24.7713,42013.4707
2006-10-31 12:35:00,43.87,43.92,43.84,43.86,42951.736759730986,24.7713,24.7995,24.7544,24.7657,42951.7368
2006-10-31 12:40:00,43.86,43.9,43.82,43.86,43055.98854798276,24.7657,24.7882,24.7431,24.7657,43055.9885
2006-10-31 12:45:00,43.85,43.9,43.82,43.86,22831.14162713856,24.76,24.7882,24.7431,24.7657,22831.1416
2006-10-31 12:50:00,43.89,43.9,43.83,43.86,32109.550781546463,24.7826,24.7882,24.7487,24.7657,32109.5508
2006-10-31 12:55:00,43.86,43.86,43.82,43.82,13656.984260982425,24.7657,24.7657,24.7431,24.7431,13656.9843
2006-10-31 13:00:00,43.82,43.98,43.82,43.98,27001.213157209528,24.7431,24.8334,24.7431,24.8334,27001.2132
2006-10-31 13:05:00,43.96,44.14,43.92,44.14,59527.77109176309,24.8221,24.9238,24.7995,24.9238,59527.7711
2006-10-31 13:10:00,44.15,44.16,43.94,43.96,40762.44920644373,24.9294,24.9351,24.8108,24.8221,40762.4492
2006-10-31 13:15:00,43.97,43.98,43.87,43.88,42847.484971479214,24.8278,24.8334,24.7713,24.777,42847.485
2006-10-31 13:20:00,43.89,43.9,43.84,43.84,34194.58654658195,24.7826,24.7882,24.7544,24.7544,34194.5865
2006-10-31 13:25:00,43.85,43.94,43.85,43.9,24707.673815670496,24.76,24.8108,24.76,24.7882,24707.6738
2006-10-31 13:30:00,43.9,44.07,43.89,43.97,66095.63375162486,24.7882,24.8842,24.7826,24.8278,66095.6338
2006-10-31 13:35:00,44.0,44.02,43.94,43.98,16993.0414850392,24.8447,24.856,24.8108,24.8334,16993.0415
2006-10-31 13:40:00,43.96,44.1,43.96,44.03,33986.0829700784,24.8221,24.9012,24.8221,24.8616,33986.083
2006-10-31 13:45:00,44.03,44.15,44.02,44.11,36175.37052336566,24.8616,24.9294,24.856,24.9068,36175.3705
2006-10-31 13:50:00,44.1,44.14,44.03,44.13,33256.32045231598,24.9012,24.9238,24.8616,24.9181,33256.3205
2006-10-31 13:55:00,44.14,44.15,44.03,44.1,29920.26322825921,24.9238,24.9294,24.8616,24.9012,29920.2632
2006-10-31 14:00:00,44.11,44.26,44.1,44.21,34715.84548784082,24.9068,24.9915,24.9012,24.9633,34715.8455
2006-10-31 14:05:00,44.22,44.36,44.15,44.35,52334.39770239067,24.9689,25.048,24.9294,25.0423,52334.3977
2006-10-31 14:10:00,44.35,44.4,44.32,44.33,80899.38768337682,25.0423,25.0706,25.0254,25.031,80899.3877
2006-10-31 14:15:00,44.35,44.57,44.35,44.55,85694.96994295843,25.0423,25.1666,25.0423,25.1553,85694.9699
2006-10-31 14:20:00,44.55,44.58,44.5,44.55,55566.20313819567,25.1553,25.1722,25.127,25.1553,55566.2031
2006-10-31 14:25:00,44.56,44.61,44.49,44.61,61091.5479155397,25.1609,25.1891,25.1214,25.1891,61091.5479
2006-10-31 14:30:00,44.61,44.64,44.56,44.62,43681.49927749341,25.1891,25.2061,25.1609,25.1948,43681.4993
2006-10-31 14:35:00,44.63,44.68,44.58,44.68,49832.354784348085,25.2004,25.2287,25.1722,25.2287,49832.3548
2006-10-31 14:40:00,44.69,44.8,44.69,44.8,58172.497844490026,25.2343,25.2964,25.2343,25.2964,58172.4978
2006-10-31 14:45:00,44.8,44.86,44.76,44.83,57025.728173720505,25.2964,25.3303,25.2738,25.3134,57025.7282
2006-10-31 14:50:00,44.82,44.82,44.66,44.75,53376.91558490841,25.3077,25.3077,25.2174,25.2682,53376.9156
2006-10-31 14:55:00,44.75,44.8,44.72,44.72,45975.03861903244,25.2682,25.2964,25.2513,25.2513,45975.0386
2006-10-31 15:00:00,44.72,44.73,44.66,44.72,46704.80113679486,25.2513,25.2569,25.2174,25.2513,46704.8011
2006-10-31 15:05:00,44.72,44.82,44.71,44.74,53793.92273791551,25.2513,25.3077,25.2456,25.2626,53793.9227
2006-10-31 15:10:00,44.74,44.77,44.65,44.66,49102.59226658566,25.2626,25.2795,25.2117,25.2174,49102.5923
2006-10-31 15:15:00,44.66,44.74,44.65,44.73,33777.57939357485,25.2174,25.2626,25.2117,25.2569,33777.5794
2006-10-31 15:20:00,44.73,44.84,44.73,44.8,60466.03718602906,25.2569,25.319,25.2569,25.2964,60466.0372
2006-10-31 15:25:00,44.8,44.87,44.8,44.83,81107.89125988036,25.2964,25.336,25.2964,25.3134,81107.8913
2006-10-31 15:30:00,44.82,44.9,44.8,44.85,99456.20599219264,25.3077,25.3529,25.2964,25.3247,99456.206
2006-10-31 15:35:00,44.84,44.95,44.84,44.95,64114.849774841154,25.319,25.3811,25.319,25.3811,64114.8498
2006-10-31 15:40:00,44.95,45.04,44.95,45.04,51187.62803162115,25.3811,25.4319,25.3811,25.4319,51187.628
2006-10-31 15:45:00,45.04,45.07,45.03,45.03,78397.34476533423,25.4319,25.4489,25.4263,25.4263,78397.3448
2006-10-31 15:50:00,45.03,45.04,44.98,44.99,67450.90699889793,25.4263,25.4319,25.3981,25.4037,67450.907
2006-10-31 15:55:00,44.98,45.06,44.96,45.02,256876.40625237173,25.3981,25.4432,25.3868,25.4207,256876.4063
2006-11-01 09:30:00,44.62,44.88,44.62,44.62,114155.7081356928,25.1948,25.3416,25.1948,25.1948,114155.7081
2006-11-01 09:35:00,44.62,44.65,44.33,44.5,68493.42488141567,25.1948,25.2117,25.031,25.127,68493.4249
2006-11-01 09:40:00,44.51,44.62,44.46,44.62,37739.14734714227,25.1327,25.1948,25.1044,25.1948,37739.1473
2006-11-01 09:45:00,44.64,44.7,44.42,44.42,50874.87266686583,25.2061,25.24,25.0819,25.0819,50874.8727
2006-11-01 09:50:00,44.42,44.53,44.37,44.51,36800.88125287631,25.0819,25.144,25.0536,25.1327,36800.8813
2006-11-01 09:55:00,44.53,44.58,44.45,44.52,32943.56508756066,25.144,25.1722,25.0988,25.1383,32943.5651
2006-11-01 10:00:00,44.55,44.65,44.42,44.65,40553.94562994018,25.1553,25.2117,25.0819,25.2117,40553.9456
2006-11-01 10:05:00,44.65,44.73,44.61,44.66,64219.10156309293,25.2117,25.2569,25.1891,25.2174,64219.1016
2006-11-01 10:10:00,44.65,44.69,44.58,44.6,67659.41057540147,25.2117,25.2343,25.1722,25.1835,67659.4106
2006-11-01 10:15:00,44.62,44.71,44.55,44.7,125936.16020814328,25.1948,25.2456,25.1553,25.24,125936.1602
2006-11-01 10:20:00,44.7,44.86,44.69,44.79,50353.61372560696,25.24,25.3303,25.2343,25.2908,50353.6137
2006-11-01 10:25:00,44.78,44.85,44.66,44.81,76208.05721204697,25.2851,25.3247,25.2174,25.3021,76208.0572
2006-11-01 10:30:00,44.81,45.37,44.75,45.35,263340.0171239817,25.3021,25.6183,25.2682,25.607,263340.0171
2006-11-01 10:35:00,45.35,45.39,45.13,45.28,116762.00284198717,25.607,25.6296,25.4828,25.5675,116762.0028
2006-11-01 10:40:00,45.3,45.3,45.04,45.13,107587.845475831,25.5788,25.5788,25.4319,25.4828,107587.8455
2006-11-01 10:45:00,45.14,45.17,45.01,45.01,83714.18596617471,25.4884,25.5054,25.415,25.415,83714.186
2006-11-01 10:50:00,45.0,45.24,44.99,45.18,63593.59083358228,25.4094,25.5449,25.4037,25.511,63593.5908
2006-11-01 10:55:00,45.18,45.18,44.88,44.89,57234.231750224055,25.511,25.511,25.3416,25.3473,57234.2318
2006-11-01 11:00:00,44.89,45.15,44.88,45.12,58693.7567857489,25.3473,25.4941,25.3416,25.4771,58693.7568
2006-11-01 11:05:00,45.1,45.1,44.72,44.76,37843.39913539405,25.4658,25.4658,25.2513,25.2738,37843.3991
2006-11-01 11:10:00,44.78,44.83,44.71,44.72,67867.91415190503,25.2851,25.3134,25.2456,25.2513,67867.9142
2006-11-01 11:15:00,44.73,44.83,44.7,44.8,35549.859793855016,25.2569,25.3134,25.24,25.2964,35549.8598
2006-11-01 11:20:00,44.8,44.8,44.63,44.64,46183.54219553599,25.2964,25.2964,25.2004,25.2061,46183.5422
2006-11-01 11:25:00,44.63,44.72,44.53,44.72,57338.48353847583,25.2004,25.2513,25.144,25.2513,57338.4835
2006-11-01 11:30:00,44.72,44.73,44.54,44.55,30441.52216951808,25.2513,25.2569,25.1496,25.1553,30441.5222
2006-11-01 11:35:00,44.55,44.58,44.41,44.49,53585.41916141196,25.1553,25.1722,25.0762,25.1214,53585.4192
2006-11-01 11:40:00,44.49,44.59,44.42,44.56,35654.11158210679,25.1214,25.1779,25.0819,25.1609,35654.1116
2006-11-01 11:45:00,44.57,44.74,44.53,44.62,49415.34763134099,25.1666,25.2626,25.144,25.1948,49415.3476
2006-11-01 11:50:00,44.63,44.65,44.41,44.45,26167.19885119533,25.2004,25.2117,25.0762,25.0988,26167.1989
2006-11-01 11:55:00,44.45,44.5,44.34,44.34,37530.64377063872,25.0988,25.127,25.0367,25.0367,37530.6438
2006-11-01 12:00:00,44.35,44.41,44.29,44.4,36696.62946462453,25.0423,25.0762,25.0085,25.0706,36696.6295
2006-11-01 12:05:00,44.4,44.4,44.27,44.36,28981.99713399324,25.0706,25.0706,24.9972,25.048,28981.9971
2006-11-01 12:10:00,44.36,44.57,44.32,44.57,33047.81687581243,25.048,25.1666,25.0254,25.1666,33047.8169
2006-11-01 12:15:00,44.57,44.57,44.37,44.39,25541.68812168469,25.1666,25.1666,25.0536,25.0649,25541.6881
2006-11-01 12:20:00,44.39,44.39,44.22,44.26,42117.72245371679,25.0649,25.0649,24.9689,24.9915,42117.7225
2006-11-01 12:25:00,44.26,44.26,44.12,44.13,50249.36193735519,24.9915,24.9915,24.9125,24.9181,50249.3619
2006-11-01 12:30:00,44.13,44.13,44.01,44.01,55357.69956169212,24.9181,24.9181,24.8504,24.8504,55357.6996
2006-11-01 12:35:00,44.02,44.14,43.99,44.0,62446.82116281277,24.856,24.9238,24.8391,24.8447,62446.8212
2006-11-01 12:40:00,44.0,44.14,43.98,44.12,65782.87838686955,24.8447,24.9238,24.8334,24.9125,65782.8784
2006-11-01 12:45:00,44.11,44.2,44.06,44.17,47851.57080756438,24.9068,24.9576,24.8786,24.9407,47851.5708
2006-11-01 12:50:00,44.17,44.19,44.06,44.13,24082.16308615985,24.9407,24.952,24.8786,24.9181,24082.1631
2006-11-01 12:55:00,44.14,44.4,44.12,44.22,51291.87981987293,24.9238,25.0706,24.9125,24.9689,51291.8798
2006-11-01 13:00:00,44.23,44.3,44.14,44.2,39407.175959170665,24.9746,25.0141,24.9238,24.9576,39407.176
2006-11-01 13:05:00,44.23,44.3,44.13,44.22,38156.15450014937,24.9746,25.0141,24.9181,24.9689,38156.1545
2006-11-01 13:10:00,44.23,44.23,44.13,44.2,19182.32903832646,24.9746,24.9746,24.9181,24.9576,19182.329
2006-11-01 13:15:00,44.18,44.25,44.13,44.24,35758.363370358566,24.9463,24.9859,24.9181,24.9802,35758.3634
2006-11-01 13:20:00,44.24,44.31,44.18,44.31,16680.28612028388,24.9802,25.0198,24.9463,25.0198,16680.2861
2006-11-01 13:25:00,44.33,44.49,44.24,44.47,41804.96708896147,25.031,25.1214,24.9802,25.1101,41804.9671
2006-11-01 13:30:00,44.46,44.57,44.4,44.4,44307.01000700405,25.1044,25.1666,25.0706,25.0706,44307.01
2006-11-01 13:35:00,44.4,44.44,44.31,44.44,39928.434900429536,25.0706,25.0932,25.0198,25.0932,39928.4349
2006-11-01 13:40:00,44.45,44.57,44.39,44.51,42326.22603022034,25.0988,25.1666,25.0649,25.1327,42326.226
2006-11-01 13:45:00,44.52,44.67,44.51,44.62,51813.1387611318,25.1383,25.223,25.1327,25.1948,51813.1388
2006-11-01 13:50:00,44.6,44.75,44.58,44.75,47121.80828980196,25.1835,25.2682,25.1722,25.2682,47121.8083
2006-11-01 13:55:00,44.75,44.81,44.65,44.72,54627.9370439297,25.2682,25.3021,25.2117,25.2513,54627.937
2006-11-01 14:00:00,44.72,44.85,44.72,44.85,62655.32473931632,25.2513,25.3247,25.2513,25.3247,62655.3247
2006-11-01 14:05:00,44.86,44.93,44.81,44.92,46913.30471329841,25.3303,25.3698,25.3021,25.3642,46913.3047
2006-11-01 14:10:00,44.92,44.98,44.73,44.74,49102.59226658566,25.3642,25.3981,25.2569,25.2626,49102.5923
2006-11-01 14:15:00,44.73,44.8,44.6,44.6,46287.79398378776,25.2569,25.2964,25.1835,25.1835,46287.794
2006-11-01 14:20:00,44.6,44.69,44.51,44.63,53898.17452616728,25.1835,25.2343,25.1327,25.2004,53898.1745
2006-11-01 14:25:00,44.62,44.62,44.42,44.45,55670.45492644744,25.1948,25.1948,25.0819,25.0988,55670.4549
2006-11-01 14:30:00,44.45,44.45,44.36,44.4,75478.29469428454,25.0988,25.0988,25.048,25.0706,75478.2947
2006-11-01 14:35:00,44.41,44.56,44.38,44.56,56817.22459721696,25.0762,25.1609,25.0593,25.1609,56817.2246
2006-11-01 14:40:00,44.57,44.61,44.51,44.52,21892.87553287259,25.1666,25.1891,25.1327,25.1383,21892.8755
2006-11-01 14:45:00,44.51,44.56,44.51,44.54,24290.6666626634,25.1327,25.1609,25.1327,25.1496,24290.6667
2006-11-01 14:50:00,44.55,44.55,44.42,44.45,19495.084403081783,25.1553,25.1553,25.0819,25.0988,19495.0844
2006-11-01 14:55:00,44.45,44.5,44.45,44.47,15950.523602521458,25.0988,25.127,25.0988,25.1101,15950.5236
2006-11-01 15:00:00,44.47,44.49,44.38,44.39,20329.09870909597,25.1101,25.1214,25.0593,25.0649,20329.0987
2006-11-01 15:05:00,44.39,44.41,44.36,44.39,29294.75249874856,25.0649,25.0762,25.048,25.0649,29294.7525
2006-11-01 15:10:00,44.39,44.43,44.35,44.36,31379.788263784045,25.0649,25.0875,25.0423,25.048,31379.7883
2006-11-01 15:15:00,44.36,44.39,44.34,44.35,30441.52216951808,25.048,25.0649,25.0367,25.0423,30441.5222
2006-11-01 15:20:00,44.35,44.41,44.31,44.35,59527.77109176309,25.0423,25.0762,25.0198,25.0423,59527.7711
2006-11-01 15:25:00,44.35,44.4,44.34,44.4,20537.602285599525,25.0423,25.0706,25.0367,25.0706,20537.6023
2006-11-01 15:30:00,44.4,44.4,44.34,44.39,37217.8884058834,25.0706,25.0706,25.0367,25.0649,37217.8884
2006-11-01 15:35:00,44.38,44.41,44.38,44.39,36071.11873511389,25.0593,25.0762,25.0593,25.0649,36071.1187
2006-11-01 15:40:00,44.39,44.4,44.36,44.36,37530.64377063872,25.0649,25.0706,25.048,25.048,37530.6438
2006-11-01 15:45:00,44.36,44.39,44.36,44.38,36175.37052336566,25.048,25.0649,25.048,25.0593,36175.3705
2006-11-01 15:50:00,44.38,44.44,44.38,44.39,70265.70528169583,25.0593,25.0932,25.0593,25.0649,70265.7053
2006-11-01 15:55:00,44.39,44.42,44.36,44.4,145222.74103472152,25.0649,25.0819,25.048,25.0706,145222.741
2006-11-02 09:30:00,44.13,44.39,43.98,44.03,92367.08439107196,24.9181,25.0649,24.8334,24.8616,92367.0844
2006-11-02 09:35:00,44.03,44.13,44.03,44.09,34507.34191133727,24.8616,24.9181,24.8616,24.8955,34507.3419
2006-11-02 09:40:00,44.09,44.33,44.03,44.32,69014.68382267455,24.8955,25.031,24.8616,25.0254,69014.6838
2006-11-02 09:45:00,44.33,44.33,44.14,44.15,31484.04005203582,25.031,25.031,24.9238,24.9294,31484.0401
2006-11-02 09:50:00,44.16,44.26,44.1,44.26,44932.5207365147,24.9351,24.9915,24.9012,24.9915,44932.5207
2006-11-02 09:55:00,44.25,44.25,44.1,44.16,43785.75106574518,24.9859,24.9859,24.9012,24.9351,43785.7511
2006-11-02 10:00:00,44.16,44.4,44.1,44.35,79752.61801260729,24.9351,25.0706,24.9012,25.0423,79752.618
2006-11-02 10:05:00,44.34,44.39,44.17,44.22,71620.9785289689,25.0367,25.0649,24.9407,24.9689,71620.9785
2006-11-02 10:10:00,44.23,44.26,44.09,44.09,39198.67238266712,24.9746,24.9915,24.8955,24.8955,39198.6724
2006-11-02 10:15:00,44.09,44.16,44.06,44.12,38468.90986490469,24.8955,24.9351,24.8786,24.9125,38468.9099
2006-11-02 10:20:00,44.12,44.13,44.04,44.08,41387.95993595437,24.9125,24.9181,24.8673,24.8899,41387.9599
2006-11-02 10:25:00,44.08,44.16,44.05,44.14,65261.61944561068,24.8899,24.9351,24.8729,24.9238,65261.6194
2006-11-02 10:30:00,44.14,44.33,44.04,44.21,88092.76107274923,24.9238,25.031,24.8673,24.9633,88092.7611
2006-11-02 10:35:00,44.2,44.29,44.01,44.06,65782.87838686955,24.9576,25.0085,24.8504,24.8786,65782.8784
2006-11-02 10:40:00,44.06,44.07,43.93,43.94,56295.96565595809,24.8786,24.8842,24.8052,24.8108,56295.9657
2006-11-02 10:45:00,43.95,44.05,43.94,44.0,51291.87981987293,24.8165,24.8729,24.8108,24.8447,51291.8798
2006-11-02 10:50:00,44.0,44.04,43.96,43.99,37739.14734714227,24.8447,24.8673,24.8221,24.8391,37739.1473
2006-11-02 10:55:00,44.0,44.08,43.95,43.98,33256.32045231598,24.8447,24.8899,24.8165,24.8334,33256.3205
2006-11-02 11:00:00,43.98,44.0,43.84,43.88,49519.59941959276,24.8334,24.8447,24.7544,24.777,49519.5994
2006-11-02 11:05:00,43.88,43.94,43.88,43.89,53168.41200840486,24.777,24.8108,24.777,24.7826,53168.412
2006-11-02 11:10:00,43.88,43.95,43.88,43.95,88405.51643750456,24.777,24.8165,24.777,24.8165,88405.5164
2006-11-02 11:15:00,43.94,43.96,43.88,43.95,54627.9370439297,24.8108,24.8221,24.777,24.8165,54627.937
2006-11-02 11:20:00,43.96,43.99,43.92,43.99,46183.54219553599,24.8221,24.8391,24.7995,24.8391,46183.5422
2006-11-02 11:25:00,44.0,44.16,44.0,44.12,56608.72102071341,24.8447,24.9351,24.8447,24.9125,56608.721
2006-11-02 11:30:00,44.12,44.2,44.07,44.07,35549.859793855016,24.9125,24.9576,24.8842,24.8842,35549.8598
2006-11-02 11:35:00,44.09,44.22,44.07,44.14,35758.363370358566,24.8955,24.9689,24.8842,24.9238,35758.3634
2006-11-02 11:40:00,44.13,44.29,44.11,44.15,72767.74819973842,24.9181,25.0085,24.9068,24.9294,72767.7482
2006-11-02 11:45:00,44.16,44.48,44.1,44.44,140427.1587751399,24.9351,25.1157,24.9012,25.0932,140427.1588
2006-11-02 11:50:00,44.36,44.58,44.33,44.46,254478.61512258093,25.048,25.1722,25.031,25.1044,254478.6151
2006-11-02 11:55:00,44.44,44.57,44.44,44.48,200893.19596116897,25.0932,25.1666,25.0932,25.1157,200893.196
2006-11-02 12:00:00,44.48,44.63,44.48,44.63,148558.7982587783,25.1157,25.2004,25.1157,25.2004,148558.7983
2006-11-02 12:05:00,44.64,44.67,44.59,44.66,114155.7081356928,25.2061,25.223,25.1779,25.2174,114155.7081
2006-11-02 12:10:00,44.66,44.74,44.65,44.7,104877.29898128488,25.2174,25.2626,25.2117,25.24,104877.299
2006-11-02 12:15:00,44.69,44.71,44.61,44.61,114155.7081356928,25.2343,25.2456,25.1891,25.1891,114155.7081
2006-11-02 12:20:00,44.6,44.68,44.55,44.62,77459.07867106826,25.1835,25.2287,25.1553,25.1948,77459.0787
2006-11-02 12:25:00,44.62,44.62,44.47,44.51,70891.21601120649,25.1948,25.1948,25.1101,25.1327,70891.216
2006-11-02 12:30:00,44.49,44.68,44.49,44.63,65991.38196337309,25.1214,25.2287,25.1214,25.2004,65991.382
2006-11-02 12:35:00,44.62,44.67,44.57,44.6,62134.06579805745,25.1948,25.223,25.1666,25.1835,62134.0658
2006-11-02 12:40:00,44.61,44.71,44.57,44.58,72559.24462323487,25.1891,25.2456,25.1666,25.1722,72559.2446
2006-11-02 12:45:00,44.58,44.62,44.51,44.6,63176.58368057519,25.1722,25.1948,25.1327,25.1835,63176.5837
2006-11-02 12:50:00,44.59,44.64,44.56,44.57,55461.9513499439,25.1779,25.2061,25.1609,25.1666,55461.9513
2006-11-02 12:55:00,44.57,44.69,44.57,44.67,67033.89984589083,25.1666,25.2343,25.1666,25.223,67033.8998
2006-11-02 13:00:00,44.66,44.67,44.57,44.67,55774.70671469922,25.2174,25.223,25.1666,25.223,55774.7067
2006-11-02 13:05:00,44.68,44.74,44.65,44.72,21684.371956369043,25.2287,25.2626,25.2117,25.2513,21684.372
2006-11-02 13:10:00,44.74,44.85,44.64,44.84,59006.51215050422,25.2626,25.3247,25.2061,25.319,59006.5122
2006-11-02 13:15:00,44.84,45.08,44.84,45.05,139071.88552786683,25.319,25.4545,25.319,25.4376,139071.8855
2006-11-02 13:20:00,45.05,45.15,45.05,45.12,49311.09584308921,25.4376,25.4941,25.4376,25.4771,49311.0958
2006-11-02 13:25:00,45.1,45.23,45.09,45.15,83297.17881316761,25.4658,25.5392,25.4602,25.4941,83297.1788
2006-11-02 13:30:00,45.15,45.25,45.07,45.11,76416.56078855052,25.4941,25.5505,25.4489,25.4715,76416.5608
2006-11-02 13:35:00,45.11,45.19,45.05,45.05,63072.33189232341,25.4715,25.5166,25.4376,25.4376,63072.3319
2006-11-02 13:40:00,45.06,45.12,45.03,45.12,39615.67953567421,25.4432,25.4771,25.4263,25.4771,39615.6795
2006-11-02 13:45:00,45.1,45.12,44.91,44.92,50040.85836085164,25.4658,25.4771,25.3585,25.3642,50040.8584
2006-11-02 13:50:00,44.92,45.04,44.89,45.0,69327.43918742987,25.3642,25.4319,25.3473,25.4094,69327.4392
2006-11-02 13:55:00,45.0,45.04,44.96,44.99,106858.0829580686,25.4094,25.4319,25.3868,25.4037,106858.083
2006-11-02 14:00:00,45.0,45.03,44.86,44.99,52021.64233763534,25.4094,25.4263,25.3303,25.4037,52021.6423
2006-11-02 14:05:00,44.97,45.0,44.82,44.87,77771.83403582359,25.3924,25.4094,25.3077,25.336,77771.834
2006-11-02 14:10:00,44.87,44.92,44.86,44.9,51083.37624336938,25.336,25.3642,25.3303,25.3529,51083.3762
2006-11-02 14:15:00,44.9,44.9,44.77,44.79,45870.78683078066,25.3529,25.3529,25.2795,25.2908,45870.7868
2006-11-02 14:20:00,44.8,44.8,44.67,44.71,86216.2288842173,25.2964,25.2964,25.223,25.2456,86216.2289
2006-11-02 14:25:00,44.71,44.73,44.54,44.55,67555.1587871497,25.2456,25.2569,25.1496,25.1553,67555.1588
2006-11-02 14:30:00,44.55,44.6,44.52,44.53,42743.23318322744,25.1553,25.1835,25.1383,25.144,42743.2332
2006-11-02 14:35:00,44.53,44.57,44.47,44.48,63906.34619833761,25.144,25.1666,25.1101,25.1157,63906.3462
2006-11-02 14:40:00,44.48,44.58,44.47,44.57,136465.5908215725,25.1157,25.1722,25.1101,25.1666,136465.5908
2006-11-02 14:45:00,44.58,44.58,44.52,44.52,22309.88268587969,25.1722,25.1722,25.1383,25.1383,22309.8827
2006-11-02 14:50:00,44.51,44.53,44.43,44.44,29086.248922245013,25.1327,25.144,25.0875,25.0932,29086.2489
2006-11-02 14:55:00,44.43,44.47,44.4,44.44,74018.7696587597,25.0875,25.1101,25.0706,25.0932,74018.7697
2006-11-02 15:00:00,44.44,44.51,44.43,44.51,48789.83690183034,25.0932,25.1327,25.0875,25.1327,48789.8369
2006-11-02 15:05:00,44.51,44.56,44.49,44.49,25020.429180425817,25.1327,25.1609,25.1214,25.1214,25020.4292
2006-11-02 15:10:00,44.49,44.54,44.43,44.54,25750.191698188235,25.1214,25.1496,25.0875,25.1496,25750.1917
2006-11-02 15:15:00,44.54,44.6,44.51,44.54,82567.4162954052,25.1496,25.1835,25.1327,25.1496,82567.4163
2006-11-02 15:20:00,44.55,44.55,44.5,44.5,18244.062944060493,25.1553,25.1553,25.127,25.127,18244.0629
2006-11-02 15:25:00,44.5,44.53,44.48,44.51,29607.507863503884,25.127,25.144,25.1157,25.1327,29607.5079
2006-11-02 15:30:00,44.51,44.62,44.51,44.62,40866.7009946955,25.1327,25.1948,25.1327,25.1948,40866.701
2006-11-02 15:35:00,44.62,44.67,44.6,44.65,45766.53504252889,25.1948,25.223,25.1835,25.2117,45766.535
2006-11-02 15:40:00,44.65,44.71,44.65,44.71,58276.7496327418,25.2117,25.2456,25.2117,25.2456,58276.7496
2006-11-02 15:45:00,44.73,44.82,44.72,44.78,85694.96994295843,25.2569,25.3077,25.2513,25.2851,85694.9699
2006-11-02 15:50:00,44.79,44.9,44.78,44.86,150748.08581206555,25.2908,25.3529,25.2851,25.3303,150748.0858
2006-11-02 15:55:00,44.86,44.86,44.75,44.76,86841.73961372794,25.3303,25.3303,25.2682,25.2738,86841.7396
2006-11-03 09:30:00,45.4,45.4,44.87,45.04,189008.49210046668,25.6352,25.6352,25.336,25.4319,189008.4921
2006-11-03 09:35:00,45.04,45.2,45.04,45.19,73706.01429400439,25.4319,25.5223,25.4319,25.5166,73706.0143
2006-11-03 09:40:00,45.16,45.53,45.09,45.53,118742.78681877084,25.4997,25.7086,25.4602,25.7086,118742.7868
2006-11-03 09:45:00,45.52,45.54,45.14,45.18,124685.138749122,25.703,25.7143,25.4884,25.511,124685.1387
2006-11-03 09:50:00,45.18,45.26,45.12,45.21,86216.2288842173,25.511,25.5562,25.4771,25.5279,86216.2289
2006-11-03 09:55:00,45.21,45.32,45.21,45.28,32422.306146301788,25.5279,25.5901,25.5279,25.5675,32422.3061
2006-11-03 10:00:00,45.28,45.57,45.28,45.43,128855.21027919296,25.5675,25.7312,25.5675,25.6522,128855.2103
2006-11-03 10:05:00,45.46,45.57,45.42,45.56,94347.86836785568,25.6691,25.7312,25.6465,25.7256,94347.8684
2006-11-03 10:10:00,45.57,45.63,45.49,45.63,90803.30756729536,25.7312,25.7651,25.686,25.7651,90803.3076
2006-11-03 10:15:00,45.61,45.69,45.57,45.58,68597.67666966745,25.7538,25.799,25.7312,25.7369,68597.6767
2006-11-03 10:20:00,45.57,45.58,45.48,45.54,46913.30471329841,25.7312,25.7369,25.6804,25.7143,46913.3047
2006-11-03 10:25:00,45.54,45.58,45.46,45.49,68180.66951666035,25.7143,25.7369,25.6691,25.686,68180.6695
2006-11-03 10:30:00,45.49,45.51,45.24,45.25,72871.99998799019,25.686,25.6973,25.5449,25.5505,72872.0
2006-11-03 10:35:00,45.25,45.5,45.23,45.46,73393.25892924906,25.5505,25.6917,25.5392,25.6691,73393.2589
2006-11-03 10:40:00,45.46,45.49,45.31,45.41,46287.79398378776,25.6691,25.686,25.5844,25.6409,46287.794
2006-11-03 10:45:00,45.41,45.51,45.34,45.42,51604.63518462825,25.6409,25.6973,25.6013,25.6465,51604.6352
2006-11-03 10:50:00,45.41,45.52,45.35,45.51,53585.41916141196,25.6409,25.703,25.607,25.6973,53585.4192
2006-11-03 10:55:00,45.51,45.51,45.42,45.45,35237.104429099694,25.6973,25.6973,25.6465,25.6635,35237.1044
2006-11-03 11:00:00,45.44,45.49,45.41,45.43,64948.86408085536,25.6578,25.686,25.6409,25.6522,64948.8641
2006-11-03 11:05:00,45.41,45.43,45.32,45.42,71412.47495246536,25.6409,25.6522,25.5901,25.6465,71412.475
2006-11-03 11:10:00,45.42,45.55,45.42,45.47,67033.89984589083,25.6465,25.7199,25.6465,25.6747,67033.8998
2006-11-03 11:15:00,45.47,45.55,45.45,45.51,53376.91558490841,25.6747,25.7199,25.6635,25.6973,53376.9156
2006-11-03 11:20:00,45.51,45.54,45.46,45.47,64427.60513959648,25.6973,25.7143,25.6691,25.6747,64427.6051
2006-11-03 11:25:00,45.48,45.48,45.39,45.45,61717.05864505035,25.6804,25.6804,25.6296,25.6635,61717.0586
2006-11-03 11:30:00,45.45,45.48,45.38,45.43,43994.25464224873,25.6635,25.6804,25.6239,25.6522,43994.2546
2006-11-03 11:35:00,45.42,45.47,45.39,45.44,52438.64949064244,25.6465,25.6747,25.6296,25.6578,52438.6495
2006-11-03 11:40:00,45.45,45.49,45.38,45.39,36696.62946462453,25.6635,25.686,25.6239,25.6296,36696.6295
2006-11-03 11:45:00,45.38,45.61,45.37,45.56,72142.23747022777,25.6239,25.7538,25.6183,25.7256,72142.2375
2006-11-03 11:50:00,45.57,45.6,45.48,45.5,59944.77824477019,25.7312,25.7482,25.6804,25.6917,59944.7782
2006-11-03 11:55:00,45.5,45.61,45.45,45.56,61300.05149204325,25.6917,25.7538,25.6635,25.7256,61300.0515
2006-11-03 12:00:00,45.56,45.6,45.52,45.54,49832.354784348085,25.7256,25.7482,25.703,25.7143,49832.3548
2006-11-03 12:05:00,45.55,45.61,45.53,45.56,66929.64805763906,25.7199,25.7538,25.7086,25.7256,66929.6481
2006-11-03 12:10:00,45.56,45.57,45.49,45.49,53168.41200840486,25.7256,25.7312,25.686,25.686,53168.412
2006-11-03 12:15:00,45.49,45.51,45.42,45.51,49728.10299609631,25.686,25.6973,25.6465,25.6973,49728.103
2006-11-03 12:20:00,45.51,45.62,45.48,45.62,37009.38482937985,25.6973,25.7594,25.6804,25.7594,37009.3848
2006-11-03 12:25:00,45.62,45.76,45.62,45.74,94556.37194435924,25.7594,25.8385,25.7594,25.8272,94556.3719
2006-11-03 12:30:00,45.74,45.75,45.61,45.63,60883.04433903616,25.8272,25.8329,25.7538,25.7651,60883.0443
2006-11-03 12:35:00,45.66,45.74,45.61,45.74,47955.82259581615,25.782,25.8272,25.7538,25.8272,47955.8226
2006-11-03 12:40:00,45.74,45.75,45.59,45.59,24290.6666626634,25.8272,25.8329,25.7425,25.7425,24290.6667
2006-11-03 12:45:00,45.59,45.67,45.58,45.63,39719.93132392599,25.7425,25.7877,25.7369,25.7651,39719.9313
2006-11-03 12:50:00,45.63,45.63,45.58,45.59,33152.06866406421,25.7651,25.7651,25.7369,25.7425,33152.0687
2006-11-03 12:55:00,45.58,45.73,45.58,45.71,35549.859793855016,25.7369,25.8216,25.7369,25.8103,35549.8598
2006-11-03 13:00:00,45.7,45.7,45.51,45.6,45766.53504252889,25.8046,25.8046,25.6973,25.7482,45766.535
2006-11-03 13:05:00,45.59,45.61,45.51,45.55,35549.859793855016,25.7425,25.7538,25.6973,25.7199,35549.8598
2006-11-03 13:10:00,45.55,45.56,45.47,45.55,32213.80256979824,25.7199,25.7256,25.6747,25.7199,32213.8026
2006-11-03 13:15:00,45.54,45.59,45.5,45.59,37009.38482937985,25.7143,25.7425,25.6917,25.7425,37009.3848
2006-11-03 13:20:00,45.59,45.6,45.48,45.51,49519.59941959276,25.7425,25.7482,25.6804,25.6973,49519.5994
2006-11-03 13:25:00,45.51,45.62,45.49,45.58,51917.39054938357,25.6973,25.7594,25.686,25.7369,51917.3905
2006-11-03 13:30:00,45.58,45.68,45.56,45.65,28460.738192734367,25.7369,25.7933,25.7256,25.7764,28460.7382
2006-11-03 13:35:00,45.65,45.66,45.55,45.55,27939.47925147549,25.7764,25.782,25.7199,25.7199,27939.4793
2006-11-03 13:40:00,45.55,45.61,45.52,45.56,17097.293273290976,25.7199,25.7538,25.703,25.7256,17097.2933
2006-11-03 13:45:00,45.56,45.56,45.51,45.55,13552.732472730651,25.7256,25.7256,25.6973,25.7199,13552.7325
2006-11-03 13:50:00,45.56,45.62,45.54,45.61,17827.055791053393,25.7256,25.7594,25.7143,25.7538,17827.0558
2006-11-03 13:55:00,45.62,45.63,45.56,45.57,26896.96136895776,25.7594,25.7651,25.7256,25.7312,26896.9614
2006-11-03 14:00:00,45.56,45.58,45.51,45.51,33360.57224056776,25.7256,25.7369,25.6973,25.6973,33360.5722
2006-11-03 14:05:00,45.51,45.57,45.5,45.55,28043.73103972727,25.6973,25.7312,25.6917,25.7199,28043.731
2006-11-03 14:10:00,45.56,45.61,45.56,45.58,24082.16308615985,25.7256,25.7538,25.7256,25.7369,24082.1631
2006-11-03 14:15:00,45.56,45.63,45.52,45.54,58798.00857400067,25.7256,25.7651,25.703,25.7143,58798.0086
2006-11-03 14:20:00,45.54,45.57,45.5,45.51,75374.04290603277,25.7143,25.7312,25.6917,25.6973,75374.0429
2006-11-03 14:25:00,45.51,45.52,45.47,45.5,69744.44634043696,25.6973,25.703,25.6747,25.6917,69744.4463
2006-11-03 14:30:00,45.5,45.71,45.47,45.47,67763.66236365326,25.6917,25.8103,25.6747,25.6747,67763.6624
2006-11-03 14:35:00,45.49,45.52,45.43,45.47,51083.37624336938,25.686,25.703,25.6522,25.6747,51083.3762
2006-11-03 14:40:00,45.46,45.48,45.42,45.42,31379.788263784045,25.6691,25.6804,25.6465,25.6465,31379.7883
2006-11-03 14:45:00,45.43,45.47,45.41,45.45,19182.32903832646,25.6522,25.6747,25.6409,25.6635,19182.329
2006-11-03 14:50:00,45.45,45.51,45.44,45.46,40241.19026518486,25.6635,25.6973,25.6578,25.6691,40241.1903
2006-11-03 14:55:00,45.47,45.47,45.35,45.35,44098.5064305005,25.6747,25.6747,25.607,25.607,44098.5064
2006-11-03 15:00:00,45.35,45.44,45.33,45.43,34611.593699589044,25.607,25.6578,25.5957,25.6522,34611.5937
2006-11-03 15:05:00,45.43,45.48,45.39,45.43,62863.82831581987,25.6522,25.6804,25.6296,25.6522,62863.8283
2006-11-03 15:10:00,45.43,45.43,45.3,45.3,51917.39054938357,25.6522,25.6522,25.5788,25.5788,51917.3905
2006-11-03 15:15:00,45.31,45.37,45.3,45.33,26896.96136895776,25.5844,25.6183,25.5788,25.5957,26896.9614
2006-11-03 15:20:00,45.34,45.36,45.32,45.33,50770.620878614056,25.6013,25.6126,25.5901,25.5957,50770.6209
2006-11-03 15:25:00,45.33,45.33,45.29,45.29,44411.26179525583,25.5957,25.5957,25.5731,25.5731,44411.2618
2006-11-03 15:30:00,45.32,45.45,45.31,45.45,95911.6451916323,25.5901,25.6635,25.5844,25.6635,95911.6452
2006-11-03 15:35:00,45.45,45.45,45.39,45.39,58276.7496327418,25.6635,25.6635,25.6296,25.6296,58276.7496
2006-11-03 15:40:00,45.39,45.45,45.36,45.4,83505.68238967116,25.6296,25.6635,25.6126,25.6352,83505.6824
2006-11-03 15:45:00,45.41,45.44,45.4,45.4,51500.38339637647,25.6409,25.6578,25.6352,25.6352,51500.3834
2006-11-03 15:50:00,45.4,45.42,45.37,45.39,92679.8397558273,25.6352,25.6465,25.6183,25.6296,92679.8398
2006-11-03 15:55:00,45.37,45.39,45.3,45.36,121349.0815250652,25.6183,25.6296,25.5788,25.6126,121349.0815
2006-11-06 09:30:00,45.13,45.32,45.08,45.13,95598.88982687696,25.4828,25.5901,25.4545,25.4828,95598.8898
2006-11-06 09:35:00,45.13,45.27,45.01,45.25,43681.49927749341,25.4828,25.5618,25.415,25.5505,43681.4993
2006-11-06 09:40:00,45.24,45.3,45.05,45.08,78397.34476533423,25.5449,25.5788,25.4376,25.4545,78397.3448
2006-11-06 09:45:00,45.09,45.11,44.95,45.08,82775.91987190874,25.4602,25.4715,25.3811,25.4545,82775.9199
2006-11-06 09:50:00,45.08,45.28,45.04,45.27,60049.03003302196,25.4545,25.5675,25.4319,25.5618,60049.03
2006-11-06 09:55:00,45.28,45.31,45.09,45.13,40866.7009946955,25.5675,25.5844,25.4602,25.4828,40866.701
2006-11-06 10:00:00,45.13,45.23,45.04,45.15,81629.15020113923,25.4828,25.5392,25.4319,25.4941,81629.1502
2006-11-06 10:05:00,45.15,45.28,45.12,45.22,88509.76822575633,25.4941,25.5675,25.4771,25.5336,88509.7682
2006-11-06 10:10:00,45.2,45.51,45.2,45.5,70995.46779945826,25.5223,25.6973,25.5223,25.6917,70995.4678
2006-11-06 10:15:00,45.51,45.67,45.32,45.66,84026.94133093003,25.6973,25.7877,25.5901,25.782,84026.9413
2006-11-06 10:20:00,45.66,45.69,45.58,45.58,65991.38196337309,25.782,25.799,25.7369,25.7369,65991.382
2006-11-06 10:25:00,45.59,45.64,45.49,45.49,47538.81544280905,25.7425,25.7707,25.686,25.686,47538.8154
2006-11-06 10:30:00,45.5,45.52,45.42,45.45,43055.98854798276,25.6917,25.703,25.6465,25.6635,43055.9885
2006-11-06 10:35:00,45.45,45.51,45.45,45.49,88197.012861001,25.6635,25.6973,25.6635,25.686,88197.0129
2006-11-06 10:40:00,45.49,45.54,45.48,45.53,45141.02431301824,25.686,25.7143,25.6804,25.7086,45141.0243
2006-11-06 10:45:00,45.52,45.63,45.51,45.63,36800.88125287631,25.703,25.7651,25.6973,25.7651,36800.8813
2006-11-06 10:50:00,45.62,45.63,45.51,45.55,39719.93132392599,25.7594,25.7651,25.6973,25.7199,39719.9313
2006-11-06 10:55:00,45.56,45.56,45.49,45.52,22935.39341539033,25.7256,25.7256,25.686,25.703,22935.3934
2006-11-06 11:00:00,45.53,45.58,45.52,45.57,28669.24176923792,25.7086,25.7369,25.703,25.7312,28669.2418
2006-11-06 11:05:00,45.58,45.6,45.57,45.58,41492.21172420615,25.7369,25.7482,25.7312,25.7369,41492.2117
2006-11-06 11:10:00,45.58,45.63,45.55,45.56,40553.94562994018,25.7369,25.7651,25.7199,25.7256,40553.9456
2006-11-06 11:15:00,45.56,45.61,45.54,45.57,30962.78111077695,25.7256,25.7538,25.7143,25.7312,30962.7811
2006-11-06 11:20:00,45.56,45.6,45.51,45.53,42013.47066546501,25.7256,25.7482,25.6973,25.7086,42013.4707
2006-11-06 11:25:00,45.53,45.53,45.34,45.38,68493.42488141567,25.7086,25.7086,25.6013,25.6239,68493.4249
2006-11-06 11:30:00,45.36,45.4,45.3,45.33,48268.57796057147,25.6126,25.6352,25.5788,25.5957,48268.578
2006-11-06 11:35:00,45.33,45.34,45.2,45.23,46600.549348543085,25.5957,25.6013,25.5223,25.5392,46600.5493
2006-11-06 11:40:00,45.23,45.26,45.21,45.21,37426.39198238695,25.5392,25.5562,25.5279,25.5279,37426.392
2006-11-06 11:45:00,45.22,45.34,45.22,45.24,26584.20600420243,25.5336,25.6013,25.5336,25.5449,26584.206
2006-11-06 11:50:00,45.23,45.26,45.18,45.22,31484.04005203582,25.5392,25.5562,25.511,25.5336,31484.0401
2006-11-06 11:55:00,45.21,45.23,45.18,45.2,17722.804002801622,25.5279,25.5392,25.511,25.5223,17722.804
2006-11-06 12:00:00,45.2,45.35,45.2,45.35,16993.0414850392,25.5223,25.607,25.5223,25.607,16993.0415
2006-11-06 12:05:00,45.35,45.51,45.31,45.51,46913.30471329841,25.607,25.6973,25.5844,25.6973,46913.3047
2006-11-06 12:10:00,45.5,45.64,45.48,45.61,54836.44062043325,25.6917,25.7707,25.6804,25.7538,54836.4406
2006-11-06 12:15:00,45.61,45.75,45.61,45.75,63802.09441008583,25.7538,25.8329,25.7538,25.8329,63802.0944
2006-11-06 12:20:00,45.72,45.83,45.72,45.79,135110.3175742994,25.8159,25.878,25.8159,25.8554,135110.3176
2006-11-06 12:25:00,45.79,45.91,45.76,45.9,142616.44632842715,25.8554,25.9232,25.8385,25.9175,142616.4463
2006-11-06 12:30:00,45.9,46.14,45.9,46.09,210797.1158450875,25.9175,26.0531,25.9175,26.0248,210797.1158
2006-11-06 12:35:00,46.09,46.14,46.0,46.02,78814.35191834133,26.0248,26.0531,25.974,25.9853,78814.3519
2006-11-06 12:40:00,46.02,46.02,45.97,45.99,86216.2288842173,25.9853,25.9853,25.9571,25.9684,86216.2289
2006-11-06 12:45:00,45.99,46.0,45.95,45.97,38051.9027118976,25.9684,25.974,25.9458,25.9571,38051.9027
2006-11-06 12:50:00,45.96,46.08,45.95,46.0,26584.20600420243,25.9514,26.0192,25.9458,25.974,26584.206
2006-11-06 12:55:00,45.98,46.02,45.97,46.01,20746.105862103075,25.9627,25.9853,25.9571,25.9797,20746.1059
2006-11-06 13:00:00,46.0,46.01,45.98,46.0,16159.027179025006,25.974,25.9797,25.9627,25.974,16159.0272
2006-11-06 13:05:00,46.0,46.01,45.94,45.94,26375.70242769888,25.974,25.9797,25.9401,25.9401,26375.7024
2006-11-06 13:10:00,45.96,46.01,45.94,45.97,38885.917017911794,25.9514,25.9797,25.9401,25.9571,38885.917
2006-11-06 13:15:00,45.97,46.11,45.97,46.07,53585.41916141196,25.9571,26.0361,25.9571,26.0135,53585.4192
2006-11-06 13:20:00,46.08,46.09,45.99,46.03,43160.240336234536,26.0192,26.0248,25.9684,25.991,43160.2403
2006-11-06 13:25:00,46.01,46.09,46.01,46.04,40449.69384168841,25.9797,26.0248,25.9797,25.9966,40449.6938
2006-11-06 13:30:00,46.04,46.14,46.03,46.14,56087.46207945454,25.9966,26.0531,25.991,26.0531,56087.4621
2006-11-06 13:35:00,46.15,46.27,46.14,46.17,84652.45206044069,26.0587,26.1265,26.0531,26.07,84652.4521
2006-11-06 13:40:00,46.17,46.22,46.16,46.19,69952.94991694052,26.07,26.0982,26.0644,26.0813,69952.9499
2006-11-06 13:45:00,46.17,46.27,46.17,46.26,97162.66665065358,26.07,26.1265,26.07,26.1208,97162.6667
2006-11-06 13:50:00,46.25,46.27,46.21,46.25,51396.1316081247,26.1152,26.1265,26.0926,26.1152,51396.1316
2006-11-06 13:55:00,46.25,46.27,46.18,46.25,56087.46207945454,26.1152,26.1265,26.0757,26.1152,56087.4621
2006-11-06 14:00:00,46.25,46.3,46.22,46.29,56608.72102071341,26.1152,26.1434,26.0982,26.1378,56608.721
2006-11-06 14:05:00,46.3,46.31,46.25,46.25,48789.83690183034,26.1434,26.1491,26.1152,26.1152,48789.8369
2006-11-06 14:10:00,46.25,46.29,46.23,46.26,72663.49641148665,26.1152,26.1378,26.1039,26.1208,72663.4964
2006-11-06 14:15:00,46.26,46.31,46.25,46.3,62342.569374561,26.1208,26.1491,26.1152,26.1434,62342.5694
2006-11-06 14:20:00,46.3,46.31,46.26,46.27,137195.3533393349,26.1434,26.1491,26.1208,26.1265,137195.3533
2006-11-06 14:25:00,46.26,46.32,46.25,46.29,127916.944184927,26.1208,26.1547,26.1152,26.1378,127916.9442
2006-11-06 14:30:00,46.28,46.33,46.26,46.28,102583.75963974584,26.1321,26.1603,26.1208,26.1321,102583.7596
2006-11-06 14:35:00,46.33,46.35,46.29,46.34,214133.17306914428,26.1603,26.1716,26.1378,26.166,214133.1731
2006-11-06 14:40:00,46.34,46.44,46.33,46.42,82880.17166016051,26.166,26.2225,26.1603,26.2112,82880.1717
2006-11-06 14:45:00,46.42,46.47,46.42,46.45,77876.08582407536,26.2112,26.2394,26.2112,26.2281,77876.0858
2006-11-06 14:50:00,46.45,46.45,46.43,46.45,77876.08582407536,26.2281,26.2281,26.2168,26.2281,77876.0858
2006-11-06 14:55:00,46.45,46.5,46.43,46.47,69744.44634043696,26.2281,26.2563,26.2168,26.2394,69744.4463
2006-11-06 15:00:00,46.48,46.52,46.47,46.49,50770.620878614056,26.245,26.2676,26.2394,26.2507,50770.6209
2006-11-06 15:05:00,46.49,46.57,46.47,46.54,54523.68525567793,26.2507,26.2959,26.2394,26.2789,54523.6853
2006-11-06 15:10:00,46.54,46.57,46.49,46.52,54106.67810267083,26.2789,26.2959,26.2507,26.2676,54106.6781
2006-11-06 15:15:00,46.52,46.58,46.5,46.52,49519.59941959276,26.2676,26.3015,26.2563,26.2676,49519.5994
2006-11-06 15:20:00,46.52,46.53,46.45,46.49,81629.15020113923,26.2676,26.2733,26.2281,26.2507,81629.1502
2006-11-06 15:25:00,46.48,46.53,46.48,46.53,71099.71958771003,26.245,26.2733,26.245,26.2733,71099.7196
2006-11-06 15:30:00,46.52,46.53,46.48,46.52,79752.61801260729,26.2676,26.2733,26.245,26.2676,79752.618
2006-11-06 15:35:00,46.52,46.55,46.51,46.52,61404.30328029503,26.2676,26.2846,26.262,26.2676,61404.3033
2006-11-06 15:40:00,46.52,46.53,46.51,46.53,78710.10013008954,26.2676,26.2733,26.262,26.2733,78710.1001
2006-11-06 15:45:00,46.53,46.54,46.49,46.51,92262.8326028202,26.2733,26.2789,26.2507,26.262,92262.8326
2006-11-06 15:50:00,46.51,46.56,46.51,46.56,166698.609414587,26.262,26.2902,26.262,26.2902,166698.6094
2006-11-06 15:55:00,46.55,46.59,46.51,46.55,256355.14731111284,26.2846,26.3072,26.262,26.2846,256355.1473
2006-11-07 09:30:00,46.53,46.64,46.52,46.57,131253.00140898378,26.2733,26.3354,26.2676,26.2959,131253.0014
2006-11-07 09:35:00,46.57,46.59,46.52,46.52,76729.31615330584,26.2959,26.3072,26.2676,26.2676,76729.3162
2006-11-07 09:40:00,46.53,46.53,46.3,46.36,141052.66950465055,26.2733,26.2733,26.1434,26.1773,141052.6695
2006-11-07 09:45:00,46.31,46.35,46.16,46.26,125727.65663163974,26.1491,26.1716,26.0644,26.1208,125727.6566
2006-11-07 09:50:00,46.26,46.26,46.02,46.06,100394.4720864586,26.1208,26.1208,25.9853,26.0079,100394.4721
2006-11-07 09:55:00,46.05,46.06,45.87,45.9,131461.50498548732,26.0022,26.0079,25.9006,25.9175,131461.505
2006-11-07 10:00:00,45.9,45.91,45.75,45.81,180876.8526168283,25.9175,25.9232,25.8329,25.8667,180876.8526
2006-11-07 10:05:00,45.81,45.85,45.72,45.73,119889.55648954038,25.8667,25.8893,25.8159,25.8216,119889.5565
2006-11-07 10:10:00,45.75,45.93,45.69,45.86,96224.40055638764,25.8329,25.9345,25.799,25.895,96224.4006
2006-11-07 10:15:00,45.85,46.05,45.85,46.04,74435.7768117668,25.8893,26.0022,25.8893,25.9966,74435.7768
2006-11-07 10:20:00,46.04,46.04,45.86,45.9,78814.35191834133,25.9966,25.9966,25.895,25.9175,78814.3519
2006-11-07 10:25:00,45.91,45.98,45.87,45.95,57442.735326727605,25.9232,25.9627,25.9006,25.9458,57442.7353
2006-11-07 10:30:00,45.95,46.0,45.85,45.9,49102.59226658566,25.9458,25.974,25.8893,25.9175,49102.5923
2006-11-07 10:35:00,45.9,45.93,45.75,45.76,57442.735326727605,25.9175,25.9345,25.8329,25.8385,57442.7353
2006-11-07 10:40:00,45.76,45.81,45.64,45.68,63280.83546882696,25.8385,25.8667,25.7707,25.7933,63280.8355
2006-11-07 10:45:00,45.66,45.86,45.63,45.85,68701.92845791922,25.782,25.895,25.7651,25.8893,68701.9285
2006-11-07 10:50:00,45.85,45.88,45.78,45.88,63176.58368057519,25.8893,25.9063,25.8498,25.9063,63176.5837
2006-11-07 10:55:00,45.87,45.92,45.86,45.9,72142.23747022777,25.9006,25.9288,25.895,25.9175,72142.2375
2006-11-07 11:00:00,45.89,45.99,45.88,45.94,52647.15306714599,25.9119,25.9684,25.9063,25.9401,52647.1531
2006-11-07 11:05:00,45.95,46.02,45.92,46.02,45349.52788952179,25.9458,25.9853,25.9288,25.9853,45349.5279
2006-11-07 11:10:00,46.02,46.06,45.98,46.04,60049.03003302196,25.9853,26.0079,25.9627,25.9966,60049.03
2006-11-07 11:15:00,46.04,46.17,46.03,46.15,75895.30184729164,25.9966,26.07,25.991,26.0587,75895.3018
2006-11-07 11:20:00,46.15,46.21,46.09,46.21,112591.93131191618,26.0587,26.0926,26.0248,26.0926,112591.9313
2006-11-07 11:25:00,46.21,46.25,46.16,46.21,57234.231750224055,26.0926,26.1152,26.0644,26.0926,57234.2318
2006-11-07 11:30:00,46.21,46.21,46.04,46.05,108109.10441708988,26.0926,26.0926,25.9966,26.0022,108109.1044
2006-11-07 11:35:00,46.05,46.15,46.04,46.04,62238.31758630922,26.0022,26.0587,25.9966,25.9966,62238.3176
2006-11-07 11:40:00,46.04,46.16,46.01,46.16,91324.56650855424,25.9966,26.0644,25.9797,26.0644,91324.5665
2006-11-07 11:45:00,46.15,46.15,46.12,46.15,76520.81257680229,26.0587,26.0587,26.0418,26.0587,76520.8126
2006-11-07 11:50:00,46.15,46.33,46.15,46.28,243636.4291443964,26.0587,26.1603,26.0587,26.1321,243636.4291
2006-11-07 11:55:00,46.29,46.45,46.27,46.38,92679.8397558273,26.1378,26.2281,26.1265,26.1886,92679.8398
2006-11-07 12:00:00,46.39,46.46,46.36,46.41,104877.29898128488,26.1942,26.2338,26.1773,26.2055,104877.299
2006-11-07 12:05:00,46.41,46.46,46.38,46.44,80169.62516561439,26.2055,26.2338,26.1886,26.2225,80169.6252
2006-11-07 12:10:00,46.45,46.48,46.43,46.45,60987.29612728793,26.2281,26.245,26.2168,26.2281,60987.2961
2006-11-07 12:15:00,46.45,46.5,46.44,46.46,107066.58653457214,26.2281,26.2563,26.2225,26.2338,107066.5865
2006-11-07 12:20:00,46.46,46.5,46.43,46.44,41492.21172420615,26.2338,26.2563,26.2168,26.2225,41492.2117
2006-11-07 12:25:00,46.44,46.44,46.35,46.35,50145.110149103406,26.2225,26.2225,26.1716,26.1716,50145.1101
2006-11-07 12:30:00,46.35,46.4,46.34,46.38,45662.28325427712,26.1716,26.1999,26.166,26.1886,45662.2833
2006-11-07 12:35:00,46.38,46.43,46.37,46.38,47121.80828980196,26.1886,26.2168,26.1829,26.1886,47121.8083
2006-11-07 12:40:00,46.39,46.44,46.37,46.44,43994.25464224873,26.1942,26.2225,26.1829,26.2225,43994.2546
2006-11-07 12:45:00,46.45,46.46,46.37,46.42,56504.46923246163,26.2281,26.2338,26.1829,26.2112,56504.4692
2006-11-07 12:50:00,46.41,46.45,46.39,46.42,30233.01859301453,26.2055,26.2281,26.1942,26.2112,30233.0186
2006-11-07 12:55:00,46.43,46.47,46.38,46.4,44828.26894826292,26.2168,26.2394,26.1886,26.1999,44828.2689
2006-11-07 13:00:00,46.4,46.45,46.33,46.33,53689.67094966373,26.1999,26.2281,26.1603,26.1603,53689.6709
2006-11-07 13:05:00,46.34,46.4,46.3,46.31,40241.19026518486,26.166,26.1999,26.1434,26.1491,40241.1903
2006-11-07 13:10:00,46.33,46.33,46.26,46.28,43055.98854798276,26.1603,26.1603,26.1208,26.1321,43055.9885
2006-11-07 13:15:00,46.27,46.28,46.21,46.21,104877.29898128488,26.1265,26.1321,26.0926,26.0926,104877.299
2006-11-07 13:20:00,46.21,46.21,45.95,45.96,52647.15306714599,26.0926,26.0926,25.9458,25.9514,52647.1531
2006-11-07 13:25:00,45.95,45.96,45.72,45.8,110611.14733513248,25.9458,25.9514,25.8159,25.8611,110611.1473
2006-11-07 13:30:00,45.8,45.81,45.68,45.73,70369.95706994762,25.8611,25.8667,25.7933,25.8216,70369.9571
2006-11-07 13:35:00,45.73,45.73,45.6,45.63,70057.20170519229,25.8216,25.8216,25.7482,25.7651,70057.2017
2006-11-07 13:40:00,45.63,45.79,45.63,45.75,52542.90127889421,25.7651,25.8554,25.7651,25.8329,52542.9013
2006-11-07 13:45:00,45.74,45.81,45.72,45.81,44411.26179525583,25.8272,25.8667,25.8159,25.8667,44411.2618
2006-11-07 13:50:00,45.8,45.84,45.77,45.82,41804.96708896147,25.8611,25.8837,25.8441,25.8724,41804.9671
2006-11-07 13:55:00,45.81,45.85,45.74,45.76,62863.82831581987,25.8667,25.8893,25.8272,25.8385,62863.8283
2006-11-07 14:00:00,45.77,45.81,45.72,45.74,58693.7567857489,25.8441,25.8667,25.8159,25.8272,58693.7568
2006-11-07 14:05:00,45.74,45.75,45.69,45.74,52021.64233763534,25.8272,25.8329,25.799,25.8272,52021.6423
2006-11-07 14:10:00,45.74,45.8,45.71,45.79,52751.40485539776,25.8272,25.8611,25.8103,25.8554,52751.4049
2006-11-07 14:15:00,45.8,45.81,45.71,45.73,41909.21887721324,25.8611,25.8667,25.8103,25.8216,41909.2189
2006-11-07 14:20:00,45.74,45.74,45.6,45.6,55983.21029120277,25.8272,25.8272,25.7482,25.7482,55983.2103
2006-11-07 14:25:00,45.61,45.63,45.46,45.51,134067.79969178166,25.7538,25.7651,25.6691,25.6973,134067.7997
2006-11-07 14:30:00,45.51,45.62,45.48,45.62,96328.6523446394,25.6973,25.7594,25.6804,25.7594,96328.6523
2006-11-07 14:35:00,45.62,45.65,45.61,45.64,57859.74247973471,25.7594,25.7764,25.7538,25.7707,57859.7425
2006-11-07 14:40:00,45.64,45.71,45.63,45.71,38781.665229660015,25.7707,25.8103,25.7651,25.8103,38781.6652
2006-11-07 14:45:00,45.71,45.75,45.69,45.75,63072.33189232341,25.8103,25.8329,25.799,25.8329,63072.3319
2006-11-07 14:50:00,45.75,45.78,45.7,45.77,65574.37481036599,25.8329,25.8498,25.8046,25.8441,65574.3748
2006-11-07 14:55:00,45.77,45.8,45.74,45.74,52542.90127889421,25.8441,25.8611,25.8272,25.8272,52542.9013
2006-11-07 15:00:00,45.74,45.82,45.74,45.8,42951.736759730986,25.8272,25.8724,25.8272,25.8611,42951.7368
2006-11-07 15:05:00,45.8,45.81,45.76,45.77,33464.82402881953,25.8611,25.8667,25.8385,25.8441,33464.824
2006-11-07 15:10:00,45.77,45.81,45.75,45.77,26375.70242769888,25.8441,25.8667,25.8329,25.8441,26375.7024
2006-11-07 15:15:00,45.77,45.82,45.76,45.76,31067.032899028723,25.8441,25.8724,25.8385,25.8385,31067.0329
2006-11-07 15:20:00,45.76,45.77,45.69,45.73,62134.06579805745,25.8385,25.8441,25.799,25.8216,62134.0658
2006-11-07 15:25:00,45.73,45.76,45.72,45.74,45870.78683078066,25.8216,25.8385,25.8159,25.8272,45870.7868
2006-11-07 15:30:00,45.74,45.79,45.71,45.79,64427.60513959648,25.8272,25.8554,25.8103,25.8554,64427.6051
2006-11-07 15:35:00,45.78,45.81,45.74,45.79,68180.66951666035,25.8498,25.8667,25.8272,25.8554,68180.6695
2006-11-07 15:40:00,45.8,45.85,45.78,45.81,38885.917017911794,25.8611,25.8893,25.8498,25.8667,38885.917
2006-11-07 15:45:00,45.82,45.82,45.75,45.75,47851.57080756438,25.8724,25.8724,25.8329,25.8329,47851.5708
2006-11-07 15:50:00,45.76,45.76,45.71,45.74,63906.34619833761,25.8385,25.8385,25.8103,25.8272,63906.3462
2006-11-07 15:55:00,45.74,45.74,45.62,45.68,118430.03145401554,25.8272,25.8272,25.7594,25.7933,118430.0315
2006-11-08 09:30:00,45.65,45.66,45.46,45.62,92575.58796757551,25.7764,25.782,25.6691,25.7594,92575.588
2006-11-08 09:35:00,45.62,45.82,45.62,45.82,77459.07867106826,25.7594,25.8724,25.7594,25.8724,77459.0787
2006-11-08 09:40:00,45.8,45.98,45.79,45.98,53898.17452616728,25.8611,25.9627,25.8554,25.9627,53898.1745
2006-11-08 09:45:00,45.95,46.11,45.79,45.83,77771.83403582359,25.9458,26.0361,25.8554,25.878,77771.834
2006-11-08 09:50:00,45.83,45.9,45.79,45.85,62446.82116281277,25.878,25.9175,25.8554,25.8893,62446.8212
2006-11-08 09:55:00,45.84,45.98,45.83,45.95,73706.01429400439,25.8837,25.9627,25.878,25.9458,73706.0143
2006-11-08 10:00:00,45.93,46.06,45.88,46.01,54106.67810267083,25.9345,26.0079,25.9063,25.9797,54106.6781
2006-11-08 10:05:00,45.99,46.13,45.98,46.08,78605.84834183777,25.9684,26.0474,25.9627,26.0192,78605.8483
2006-11-08 10:10:00,46.07,46.08,45.91,46.05,69848.69812868875,26.0135,26.0192,25.9232,26.0022,69848.6981
2006-11-08 10:15:00,46.03,46.03,45.9,45.9,45558.03146602534,25.991,25.991,25.9175,25.9175,45558.0315
2006-11-08 10:20:00,45.91,45.98,45.85,45.88,26375.70242769888,25.9232,25.9627,25.8893,25.9063,26375.7024
2006-11-08 10:25:00,45.87,46.01,45.83,45.98,52959.90843190131,25.9006,25.9797,25.878,25.9627,52959.9084
2006-11-08 10:30:00,45.99,46.28,45.98,46.17,174830.2488982254,25.9684,26.1321,25.9627,26.07,174830.2489
2006-11-08 10:35:00,46.18,46.23,46.13,46.2,83192.92702491584,26.0757,26.1039,26.0474,26.0869,83192.927
2006-11-08 10:40:00,46.2,46.28,46.16,46.27,103209.2703692565,26.0869,26.1321,26.0644,26.1265,103209.2704
2006-11-08 10:45:00,46.27,46.49,46.26,46.45,266988.8297127938,26.1265,26.2507,26.1208,26.2281,266988.8297
2006-11-08 10:50:00,46.45,46.48,46.31,46.43,79022.85549484487,26.2281,26.245,26.1491,26.2168,79022.8555
2006-11-08 10:55:00,46.43,46.47,46.25,46.31,75269.791117781,26.2168,26.2394,26.1152,26.1491,75269.7911
2006-11-08 11:00:00,46.29,46.41,46.28,46.33,67033.89984589083,26.1378,26.2055,26.1321,26.1603,67033.8998
2006-11-08 11:05:00,46.33,46.43,46.29,46.3,86737.48782547617,26.1603,26.2168,26.1378,26.1434,86737.4878
2006-11-08 11:10:00,46.33,46.35,46.24,46.27,68597.67666966745,26.1603,26.1716,26.1095,26.1265,68597.6767
2006-11-08 11:15:00,46.3,46.38,46.3,46.33,45245.27610127002,26.1434,26.1886,26.1434,26.1603,45245.2761
2006-11-08 11:20:00,46.33,46.42,46.3,46.42,33047.81687581243,26.1603,26.2112,26.1434,26.2112,33047.8169
2006-11-08 11:25:00,46.42,46.52,46.41,46.51,49311.09584308921,26.2112,26.2676,26.2055,26.262,49311.0958
2006-11-08 11:30:00,46.5,46.52,46.41,46.45,46600.549348543085,26.2563,26.2676,26.2055,26.2281,46600.5493
2006-11-08 11:35:00,46.43,46.45,46.42,46.43,31067.032899028723,26.2168,26.2281,26.2112,26.2168,31067.0329
2006-11-08 11:40:00,46.43,46.48,46.41,46.41,39094.42059441534,26.2168,26.245,26.2055,26.2055,39094.4206
2006-11-08 11:45:00,46.42,46.46,46.38,46.41,54106.67810267083,26.2112,26.2338,26.1886,26.2055,54106.6781
2006-11-08 11:50:00,46.4,46.45,46.39,46.41,45453.77967777357,26.1999,26.2281,26.1942,26.2055,45453.7797
2006-11-08 11:55:00,46.41,46.45,46.39,46.4,47643.06723106083,26.2055,26.2281,26.1942,26.1999,47643.0672
2006-11-08 12:00:00,46.4,46.4,46.36,46.38,89239.53074351874,26.1999,26.1999,26.1773,26.1886,89239.5307
2006-11-08 12:05:00,46.38,46.48,46.38,46.47,89135.27895526697,26.1886,26.245,26.1886,26.2394,89135.279
2006-11-08 12:10:00,46.46,46.47,46.39,46.41,42117.72245371679,26.2338,26.2394,26.1942,26.2055,42117.7225
2006-11-08 12:15:00,46.42,46.59,46.4,46.56,78397.34476533423,26.2112,26.3072,26.1999,26.2902,78397.3448
2006-11-08 12:20:00,46.57,46.62,46.54,46.61,46079.29040728421,26.2959,26.3241,26.2789,26.3185,46079.2904
2006-11-08 12:25:00,46.61,46.67,46.59,46.6,74435.7768117668,26.3185,26.3523,26.3072,26.3128,74435.7768
2006-11-08 12:30:00,46.61,46.69,46.61,46.67,62238.31758630922,26.3185,26.3636,26.3185,26.3523,62238.3176
2006-11-08 12:35:00,46.67,46.67,46.58,46.58,44724.01716001115,26.3523,26.3523,26.3015,26.3015,44724.0172
2006-11-08 12:40:00,46.57,46.62,46.5,46.62,77459.07867106826,26.2959,26.3241,26.2563,26.3241,77459.0787
2006-11-08 12:45:00,46.62,46.66,46.56,46.66,49206.84405483744,26.3241,26.3467,26.2902,26.3467,49206.8441
2006-11-08 12:50:00,46.66,46.73,46.6,46.63,73810.26608225616,26.3467,26.3862,26.3128,26.3297,73810.2661
2006-11-08 12:55:00,46.64,46.64,46.46,46.49,63802.09441008583,26.3354,26.3354,26.2338,26.2507,63802.0944
2006-11-08 13:00:00,46.49,46.58,46.41,46.42,46496.297560291314,26.2507,26.3015,26.2055,26.2112,46496.2976
2006-11-08 13:05:00,46.41,46.45,46.3,46.39,63906.34619833761,26.2055,26.2281,26.1434,26.1942,63906.3462
2006-11-08 13:10:00,46.39,46.61,46.38,46.58,37217.8884058834,26.1942,26.3185,26.1886,26.3015,37217.8884
2006-11-08 13:15:00,46.57,46.67,46.55,46.63,34611.593699589044,26.2959,26.3523,26.2846,26.3297,34611.5937
2006-11-08 13:20:00,46.64,46.69,46.6,46.65,37113.63661763163,26.3354,26.3636,26.3128,26.341,37113.6366
2006-11-08 13:25:00,46.65,46.66,46.61,46.62,19703.587979585333,26.341,26.3467,26.3185,26.3241,19703.588
2006-11-08 13:30:00,46.63,46.76,46.61,46.74,36488.12588812099,26.3297,26.4032,26.3185,26.3919,36488.1259
2006-11-08 13:35:00,46.74,46.77,46.71,46.72,41804.96708896147,26.3919,26.4088,26.3749,26.3806,41804.9671
2006-11-08 13:40:00,46.71,46.71,46.56,46.57,44932.5207365147,26.3749,26.3749,26.2902,26.2959,44932.5207
2006-11-08 13:45:00,46.58,46.62,46.48,46.5,77980.33761232713,26.3015,26.3241,26.245,26.2563,77980.3376
2006-11-08 13:50:00,46.5,46.63,46.46,46.6,73497.51071750085,26.2563,26.3297,26.2338,26.3128,73497.5107
2006-11-08 13:55:00,46.59,46.66,46.51,46.53,47955.82259581615,26.3072,26.3467,26.262,26.2733,47955.8226
2006-11-08 14:00:00,46.54,46.57,46.49,46.54,58798.00857400067,26.2789,26.2959,26.2507,26.2789,58798.0086
2006-11-08 14:05:00,46.52,46.55,46.44,46.53,45141.02431301824,26.2676,26.2846,26.2225,26.2733,45141.0243
2006-11-08 14:10:00,46.53,46.7,46.53,46.69,49728.10299609631,26.2733,26.3693,26.2733,26.3636,49728.103
2006-11-08 14:15:00,46.69,46.7,46.59,46.61,27835.22746322372,26.3636,26.3693,26.3072,26.3185,27835.2275
2006-11-08 14:20:00,46.61,46.72,46.6,46.69,82775.91987190874,26.3185,26.3806,26.3128,26.3636,82775.9199
2006-11-08 14:25:00,46.7,46.81,46.69,46.81,70161.45349344406,26.3693,26.4314,26.3636,26.4314,70161.4535
2006-11-08 14:30:00,46.8,46.85,46.77,46.85,50353.61372560696,26.4257,26.454,26.4088,26.454,50353.6137
2006-11-08 14:35:00,46.85,46.87,46.81,46.84,99873.21314519973,26.454,26.4653,26.4314,26.4483,99873.2131
2006-11-08 14:40:00,46.84,46.84,46.78,46.83,84443.94848393713,26.4483,26.4483,26.4144,26.4427,84443.9485
2006-11-08 14:45:00,46.83,46.87,46.81,46.84,98622.19168617844,26.4427,26.4653,26.4314,26.4483,98622.1917
2006-11-08 14:50:00,46.83,46.88,46.82,46.85,74540.02860001857,26.4427,26.4709,26.437,26.454,74540.0286
2006-11-08 14:55:00,46.85,46.92,46.83,46.92,62446.82116281277,26.454,26.4935,26.4427,26.4935,62446.8212
2006-11-08 15:00:00,46.92,46.95,46.91,46.92,88092.76107274923,26.4935,26.5104,26.4878,26.4935,88092.7611
2006-11-08 15:05:00,46.93,47.04,46.93,47.03,58902.26036225245,26.4991,26.5613,26.4991,26.5556,58902.2604
2006-11-08 15:10:00,47.03,47.1,46.96,46.97,97788.17738016424,26.5556,26.5951,26.5161,26.5217,97788.1774
2006-11-08 15:15:00,46.97,47.01,46.95,46.97,36592.37767637276,26.5217,26.5443,26.5104,26.5217,36592.3777
2006-11-08 15:20:00,46.97,47.08,46.96,47.03,99247.70241568908,26.5217,26.5838,26.5161,26.5556,99247.7024
2006-11-08 15:25:00,47.04,47.04,46.97,46.98,42951.736759730986,26.5613,26.5613,26.5217,26.5274,42951.7368
2006-11-08 15:30:00,46.99,47.13,46.95,47.06,116136.4921124765,26.533,26.6121,26.5104,26.5725,116136.4921
2006-11-08 15:35:00,47.06,47.1,47.05,47.08,130001.97994996248,26.5725,26.5951,26.5669,26.5838,130001.9799
2006-11-08 15:40:00,47.08,47.15,47.07,47.11,135318.82115080295,26.5838,26.6234,26.5782,26.6008,135318.8212
2006-11-08 15:45:00,47.11,47.14,47.08,47.1,124893.64232562554,26.6008,26.6177,26.5838,26.5951,124893.6423
2006-11-08 15:50:00,47.1,47.1,47.01,47.01,107066.58653457214,26.5951,26.5951,26.5443,26.5443,107066.5865
2006-11-08 15:55:00,47.01,47.05,46.99,47.01,119472.54933653328,26.5443,26.5669,26.533,26.5443,119472.5493
2006-11-09 09:30:00,47.32,47.48,47.26,47.39,145118.48924646975,26.7194,26.8097,26.6855,26.7589,145118.4892
2006-11-09 09:35:00,47.39,47.47,47.32,47.36,129897.72816171072,26.7589,26.8041,26.7194,26.7419,129897.7282
2006-11-09 09:40:00,47.37,47.48,47.34,47.44,93826.6094265968,26.7476,26.8097,26.7306,26.7871,93826.6094
2006-11-09 09:45:00,47.45,47.61,47.44,47.61,108421.8597818452,26.7928,26.8831,26.7871,26.8831,108421.8598
2006-11-09 09:50:00,47.61,47.7,47.52,47.52,132399.7710797533,26.8831,26.9339,26.8323,26.8323,132399.7711
2006-11-09 09:55:00,47.51,47.6,47.5,47.6,65157.3676573589,26.8266,26.8775,26.821,26.8775,65157.3677
2006-11-09 10:00:00,47.58,47.58,47.48,47.5,71203.9713759618,26.8662,26.8662,26.8097,26.821,71203.9714
2006-11-09 10:05:00,47.49,47.5,47.33,47.35,105607.0614990473,26.8153,26.821,26.725,26.7363,105607.0615
2006-11-09 10:10:00,47.36,47.39,47.18,47.24,58068.24605623825,26.7419,26.7589,26.6403,26.6742,58068.2461
2006-11-09 10:15:00,47.24,47.25,47.16,47.17,43785.75106574518,26.6742,26.6798,26.629,26.6347,43785.7511
2006-11-09 10:20:00,47.16,47.25,47.15,47.2,44202.75821875228,26.629,26.6798,26.6234,26.6516,44202.7582
2006-11-09 10:25:00,47.26,47.34,47.2,47.34,55461.9513499439,26.6855,26.7306,26.6516,26.7306,55461.9513
2006-11-09 10:30:00,47.34,47.52,47.32,47.45,111757.91700590198,26.7306,26.8323,26.7194,26.7928,111757.917
2006-11-09 10:35:00,47.45,47.56,47.38,47.48,67138.1516341426,26.7928,26.8549,26.7532,26.8097,67138.1516
2006-11-09 10:40:00,47.48,47.5,47.4,47.49,70891.21601120649,26.8097,26.821,26.7645,26.8153,70891.216
2006-11-09 10:45:00,47.48,47.49,47.39,47.44,79022.85549484487,26.8097,26.8153,26.7589,26.7871,79022.8555
2006-11-09 10:50:00,47.44,47.47,47.41,47.47,67659.41057540147,26.7871,26.8041,26.7702,26.8041,67659.4106
2006-11-09 10:55:00,47.46,47.61,47.46,47.58,35758.363370358566,26.7984,26.8831,26.7984,26.8662,35758.3634
2006-11-09 11:00:00,47.59,47.71,47.55,47.63,55149.19598518857,26.8718,26.9396,26.8492,26.8944,55149.196
2006-11-09 11:05:00,47.63,47.69,47.61,47.67,70265.70528169583,26.8944,26.9283,26.8831,26.917,70265.7053
2006-11-09 11:10:00,47.67,47.91,47.67,47.89,122183.0958310794,26.917,27.0525,26.917,27.0412,122183.0958
2006-11-09 11:15:00,47.89,47.94,47.83,47.86,122808.60656059004,27.0412,27.0694,27.0073,27.0243,122808.6066
2006-11-09 11:20:00,47.86,47.91,47.79,47.81,50770.620878614056,27.0243,27.0525,26.9847,26.996,50770.6209
2006-11-09 11:25:00,47.8,47.81,47.72,47.73,67763.66236365326,26.9904,26.996,26.9452,26.9509,67763.6624
2006-11-09 11:30:00,47.74,47.79,47.65,47.78,87780.00570799391,26.9565,26.9847,26.9057,26.9791,87780.0057
2006-11-09 11:35:00,47.79,47.81,47.74,47.78,49728.10299609631,26.9847,26.996,26.9565,26.9791,49728.103
2006-11-09 11:40:00,47.78,47.79,47.74,47.76,69327.43918742987,26.9791,26.9847,26.9565,26.9678,69327.4392
2006-11-09 11:45:00,47.75,47.94,47.75,47.92,70891.21601120649,26.9622,27.0694,26.9622,27.0581,70891.216
2006-11-09 11:50:00,47.92,47.94,47.77,47.78,45453.77967777357,27.0581,27.0694,26.9734,26.9791,45453.7797
2006-11-09 11:55:00,47.76,47.8,47.75,47.78,87050.24319023149,26.9678,26.9904,26.9622,26.9791,87050.2432
2006-11-09 12:00:00,47.77,47.85,47.77,47.8,55774.70671469922,26.9734,27.0186,26.9734,26.9904,55774.7067
2006-11-09 12:05:00,47.8,47.84,47.75,47.81,57651.23890323116,26.9904,27.013,26.9622,26.996,57651.2389
2006-11-09 12:10:00,47.8,47.83,47.79,47.82,36696.62946462453,26.9904,27.0073,26.9847,27.0017,36696.6295
2006-11-09 12:15:00,47.83,47.83,47.74,47.75,55357.69956169212,27.0073,27.0073,26.9565,26.9622,55357.6996
2006-11-09 12:20:00,47.75,47.84,47.74,47.79,66512.64090463196,26.9622,27.013,26.9565,26.9847,66512.6409
2006-11-09 12:25:00,47.78,47.85,47.77,47.85,35237.104429099694,26.9791,27.0186,26.9734,27.0186,35237.1044
2006-11-09 12:30:00,47.85,47.89,47.84,47.88,43577.24748924163,27.0186,27.0412,27.013,27.0356,43577.2475
2006-11-09 12:35:00,47.88,47.93,47.86,47.87,54836.44062043325,27.0356,27.0638,27.0243,27.0299,54836.4406
2006-11-09 12:40:00,47.88,47.88,47.84,47.85,26271.450639447103,27.0356,27.0356,27.013,27.0186,26271.4506
2006-11-09 12:45:00,47.85,47.86,47.78,47.78,37113.63661763163,27.0186,27.0243,26.9791,26.9791,37113.6366
2006-11-09 12:50:00,47.78,47.8,47.73,47.77,36383.87409986921,26.9791,26.9904,26.9509,26.9734,36383.8741
2006-11-09 12:55:00,47.76,47.77,47.73,47.74,23456.652356649203,26.9678,26.9734,26.9509,26.9565,23456.6524
2006-11-09 13:00:00,47.75,47.76,47.68,47.7,52855.65664364954,26.9622,26.9678,26.9226,26.9339,52855.6566
2006-11-09 13:05:00,47.7,47.74,47.68,47.69,48477.08153707502,26.9339,26.9565,26.9226,26.9283,48477.0815
2006-11-09 13:10:00,47.69,47.73,47.69,47.72,20746.105862103075,26.9283,26.9509,26.9283,26.9452,20746.1059
2006-11-09 13:15:00,47.73,47.76,47.71,47.73,44411.26179525583,26.9509,26.9678,26.9396,26.9509,44411.2618
2006-11-09 13:20:00,47.73,47.78,47.73,47.77,39407.175959170665,26.9509,26.9791,26.9509,26.9734,39407.176
2006-11-09 13:25:00,47.77,47.78,47.66,47.66,65782.87838686955,26.9734,26.9791,26.9113,26.9113,65782.8784
2006-11-09 13:30:00,47.66,47.69,47.63,47.67,76937.81972980939,26.9113,26.9283,26.8944,26.917,76937.8197
2006-11-09 13:35:00,47.67,47.7,47.64,47.65,66095.63375162486,26.917,26.9339,26.9,26.9057,66095.6338
2006-11-09 13:40:00,47.65,47.75,47.63,47.71,42221.97424196856,26.9057,26.9622,26.8944,26.9396,42221.9742
2006-11-09 13:45:00,47.71,47.76,47.69,47.74,35341.356217351466,26.9396,26.9678,26.9283,26.9565,35341.3562
2006-11-09 13:50:00,47.74,47.77,47.7,47.77,51396.1316081247,26.9565,26.9734,26.9339,26.9734,51396.1316
2006-11-09 13:55:00,47.76,47.77,47.7,47.73,31379.788263784045,26.9678,26.9734,26.9339,26.9509,31379.7883
2006-11-09 14:00:00,47.73,47.73,47.64,47.65,140844.165928147,26.9509,26.9509,26.9,26.9057,140844.1659
2006-11-09 14:05:00,47.65,47.69,47.63,47.63,154292.64661262586,26.9057,26.9283,26.8944,26.8944,154292.6466
2006-11-09 14:10:00,47.64,47.67,47.63,47.65,52125.89412588712,26.9,26.917,26.8944,26.9057,52125.8941
2006-11-09 14:15:00,47.64,47.65,47.51,47.57,65157.3676573589,26.9,26.9057,26.8266,26.8605,65157.3677
2006-11-09 14:20:00,47.56,47.63,47.56,47.62,38990.168806163565,26.8549,26.8944,26.8549,26.8888,38990.1688
2006-11-09 14:25:00,47.62,47.69,47.61,47.66,79335.6108596002,26.8888,26.9283,26.8831,26.9113,79335.6109
2006-11-09 14:30:00,47.65,47.67,47.6,47.61,21892.87553287259,26.9057,26.917,26.8775,26.8831,21892.8755
2006-11-09 14:35:00,47.61,47.62,47.47,47.48,59006.51215050422,26.8831,26.8888,26.8041,26.8097,59006.5122
2006-11-09 14:40:00,47.47,47.47,47.27,47.28,102166.75248673875,26.8041,26.8041,26.6911,26.6968,102166.7525
2006-11-09 14:45:00,47.28,47.29,47.21,47.21,60987.29612728793,26.6968,26.7024,26.6572,26.6572,60987.2961
2006-11-09 14:50:00,47.21,47.23,47.18,47.23,99039.19883918553,26.6572,26.6685,26.6403,26.6685,99039.1988
2006-11-09 14:55:00,47.24,47.3,47.24,47.3,66408.38911638019,26.6742,26.7081,26.6742,26.7081,66408.3891
2006-11-09 15:00:00,47.3,47.3,47.15,47.18,77876.08582407536,26.7081,26.7081,26.6234,26.6403,77876.0858
2006-11-09 15:05:00,47.18,47.23,47.17,47.2,78814.35191834133,26.6403,26.6685,26.6347,26.6516,78814.3519
2006-11-09 15:10:00,47.2,47.21,47.05,47.07,63072.33189232341,26.6516,26.6572,26.5669,26.5782,63072.3319
2006-11-09 15:15:00,47.08,47.15,46.99,47.14,76416.56078855052,26.5838,26.6234,26.533,26.6177,76416.5608
2006-11-09 15:20:00,47.15,47.18,47.11,47.16,41387.95993595437,26.6234,26.6403,26.6008,26.629,41387.9599
2006-11-09 15:25:00,47.16,47.22,47.16,47.21,41283.7081477026,26.629,26.6629,26.629,26.6572,41283.7081
2006-11-09 15:30:00,47.22,47.25,47.11,47.12,83192.92702491584,26.6629,26.6798,26.6008,26.6064,83192.927
2006-11-09 15:35:00,47.13,47.17,47.12,47.17,64740.36050435181,26.6121,26.6347,26.6064,26.6347,64740.3605
2006-11-09 15:40:00,47.17,47.17,47.0,47.01,81733.401989391,26.6347,26.6347,26.5387,26.5443,81733.402
2006-11-09 15:45:00,47.01,47.04,46.96,46.99,102271.00427499053,26.5443,26.5613,26.5161,26.533,102271.0043
2006-11-09 15:50:00,46.99,47.0,46.88,46.9,135631.5765155583,26.533,26.5387,26.4709,26.4822,135631.5765
2006-11-09 15:55:00,46.91,47.08,46.9,47.06,161798.77536675363,26.4878,26.5838,26.4822,26.5725,161798.7754
2006-11-10 09:30:00,47.07,47.07,46.88,46.97,175247.25605123249,26.5782,26.5782,26.4709,26.5217,175247.2561
2006-11-10 09:35:00,46.96,47.01,46.92,46.95,50353.61372560696,26.5161,26.5443,26.4935,26.5104,50353.6137
2006-11-10 09:40:00,46.95,46.99,46.77,46.86,84443.94848393713,26.5104,26.533,26.4088,26.4596,84443.9485
2006-11-10 09:45:00,46.86,46.86,46.69,46.71,140114.40341038458,26.4596,26.4596,26.3636,26.3749,140114.4034
2006-11-10 09:50:00,46.72,46.76,46.53,46.6,99664.70956869615,26.3806,26.4032,26.2733,26.3128,99664.7096
2006-11-10 09:55:00,46.6,46.83,46.57,46.81,162841.29324927137,26.3128,26.4427,26.2959,26.4314,162841.2932
2006-11-10 10:00:00,46.82,46.85,46.61,46.75,74018.7696587597,26.437,26.454,26.3185,26.3975,74018.7697
2006-11-10 10:05:00,46.75,46.81,46.66,46.69,90907.55935554714,26.3975,26.4314,26.3467,26.3636,90907.5594
2006-11-10 10:10:00,46.69,46.75,46.66,46.73,86320.48067246907,26.3636,26.3975,26.3467,26.3862,86320.4807
2006-11-10 10:15:00,46.73,46.79,46.72,46.73,61300.05149204325,26.3862,26.4201,26.3806,26.3862,61300.0515
2006-11-10 10:20:00,46.74,46.8,46.7,46.71,58589.50499749712,26.3919,26.4257,26.3693,26.3749,58589.505
2006-11-10 10:25:00,46.72,46.84,46.72,46.79,47330.31186630551,26.3806,26.4483,26.3806,26.4201,47330.3119
2006-11-10 10:30:00,46.79,46.8,46.71,46.74,27939.47925147549,26.4201,26.4257,26.3749,26.3919,27939.4793
2006-11-10 10:35:00,46.74,46.74,46.58,46.59,37009.38482937985,26.3919,26.3919,26.3015,26.3072,37009.3848
2006-11-10 10:40:00,46.59,46.64,46.54,46.61,42534.729606723886,26.3072,26.3354,26.2789,26.3185,42534.7296
2006-11-10 10:45:00,46.63,46.78,46.63,46.75,47434.56365455728,26.3297,26.4144,26.3297,26.3975,47434.5637
2006-11-10 10:50:00,46.73,46.79,46.71,46.77,27418.220310216624,26.3862,26.4201,26.3749,26.4088,27418.2203
2006-11-10 10:55:00,46.75,46.8,46.73,46.77,29190.500710496788,26.3975,26.4257,26.3862,26.4088,29190.5007
2006-11-10 11:00:00,46.78,46.79,46.7,46.74,49623.851207844535,26.4144,26.4201,26.3693,26.3919,49623.8512
2006-11-10 11:05:00,46.74,46.78,46.7,46.75,76625.06436505406,26.3919,26.4144,26.3693,26.3975,76625.0644
2006-11-10 11:10:00,46.75,46.77,46.59,46.64,101019.98281596924,26.3975,26.4088,26.3072,26.3354,101019.9828
2006-11-10 11:15:00,46.62,46.73,46.62,46.7,103209.2703692565,26.3241,26.3862,26.3241,26.3693,103209.2704
2006-11-10 11:20:00,46.7,46.71,46.63,46.68,58172.497844490026,26.3693,26.3749,26.3297,26.358,58172.4978
2006-11-10 11:25:00,46.68,46.75,46.67,46.75,34611.593699589044,26.358,26.3975,26.3523,26.3975,34611.5937
2006-11-10 11:30:00,46.72,46.76,46.64,46.64,44098.5064305005,26.3806,26.4032,26.3354,26.3354,44098.5064
2006-11-10 11:35:00,46.65,46.66,46.54,46.54,50874.87266686583,26.341,26.3467,26.2789,26.2789,50874.8727
2006-11-10 11:40:00,46.54,46.54,46.45,46.45,54627.9370439297,26.2789,26.2789,26.2281,26.2281,54627.937
2006-11-10 11:45:00,46.45,46.53,46.41,46.44,68701.92845791922,26.2281,26.2733,26.2055,26.2225,68701.9285
2006-11-10 11:50:00,46.45,46.61,46.43,46.57,83297.17881316761,26.2281,26.3185,26.2168,26.2959,83297.1788
2006-11-10 11:55:00,46.57,46.66,46.56,46.63,72559.24462323487,26.2959,26.3467,26.2902,26.3297,72559.2446
2006-11-10 12:00:00,46.63,46.69,46.62,46.67,30858.529322525173,26.3297,26.3636,26.3241,26.3523,30858.5293
2006-11-10 12:05:00,46.66,46.76,46.65,46.73,29816.01144000743,26.3467,26.4032,26.341,26.3862,29816.0114
2006-11-10 12:10:00,46.75,46.87,46.75,46.82,58693.7567857489,26.3975,26.4653,26.3975,26.437,58693.7568
2006-11-10 12:15:00,46.81,46.87,46.79,46.84,27522.4720984684,26.4314,26.4653,26.4201,26.4483,27522.4721
2006-11-10 12:20:00,46.84,46.85,46.74,46.74,30962.78111077695,26.4483,26.454,26.3919,26.3919,30962.7811
2006-11-10 12:25:00,46.74,46.81,46.72,46.77,51083.37624336938,26.3919,26.4314,26.3806,26.4088,51083.3762
2006-11-10 12:30:00,46.78,46.82,46.7,46.74,69327.43918742987,26.4144,26.437,26.3693,26.3919,69327.4392
2006-11-10 12:35:00,46.7,46.77,46.69,46.74,38364.65807665292,26.3693,26.4088,26.3636,26.3919,38364.6581
2006-11-10 12:40:00,46.75,46.77,46.74,46.75,20016.34334434065,26.3975,26.4088,26.3919,26.3975,20016.3433
2006-11-10 12:45:00,46.77,46.82,46.75,46.77,41075.20457119905,26.4088,26.437,26.3975,26.4088,41075.2046
2006-11-10 12:50:00,46.78,46.78,46.72,46.75,28252.234616230817,26.4144,26.4144,26.3806,26.3975,28252.2346
2006-11-10 12:55:00,46.76,46.87,46.76,46.84,32109.550781546463,26.4032,26.4653,26.4032,26.4483,32109.5508
2006-11-10 13:00:00,46.83,46.85,46.81,46.85,22309.88268587969,26.4427,26.454,26.4314,26.454,22309.8827
2006-11-10 13:05:00,46.84,46.84,46.74,46.74,28356.48640448259,26.4483,26.4483,26.3919,26.3919,28356.4864
2006-11-10 13:10:00,46.74,46.81,46.73,46.75,30024.51501651098,26.3919,26.4314,26.3862,26.3975,30024.515
2006-11-10 13:15:00,46.74,46.78,46.73,46.77,27522.4720984684,26.3919,26.4144,26.3862,26.4088,27522.4721
2006-11-10 13:20:00,46.76,46.8,46.75,46.75,31692.54362853937,26.4032,26.4257,26.3975,26.3975,31692.5436
2006-11-10 13:25:00,46.74,46.74,46.69,46.69,91220.31472030246,26.3919,26.3919,26.3636,26.3636,91220.3147
2006-11-10 13:30:00,46.69,46.78,46.67,46.71,84756.70384869246,26.3636,26.4144,26.3523,26.3749,84756.7038
2006-11-10 13:35:00,46.71,46.72,46.68,46.71,40970.95278294728,26.3749,26.3806,26.358,26.3749,40970.9528
2006-11-10 13:40:00,46.71,46.78,46.68,46.75,68910.43203442277,26.3749,26.4144,26.358,26.3975,68910.432
2006-11-10 13:45:00,46.75,46.81,46.73,46.8,43055.98854798276,26.3975,26.4314,26.3862,26.4257,43055.9885
2006-11-10 13:50:00,46.79,46.85,46.77,46.8,43264.49212448631,26.4201,26.454,26.4088,26.4257,43264.4921
2006-11-10 13:55:00,46.8,46.82,46.75,46.75,34090.33475833017,26.4257,26.437,26.3975,26.3975,34090.3348
2006-11-10 14:00:00,46.74,46.74,46.64,46.68,47226.06007805373,26.3919,26.3919,26.3354,26.358,47226.0601
2006-11-10 14:05:00,46.68,46.76,46.67,46.75,33152.06866406421,26.358,26.4032,26.3523,26.3975,33152.0687
2006-11-10 14:10:00,46.73,46.76,46.66,46.68,43264.49212448631,26.3862,26.4032,26.3467,26.358,43264.4921
2006-11-10 14:15:00,46.66,46.8,46.64,46.8,25854.44348644001,26.3467,26.4257,26.3354,26.4257,25854.4435
2006-11-10 14:20:00,46.8,46.81,46.6,46.61,43368.743912738086,26.4257,26.4314,26.3128,26.3185,43368.7439
2006-11-10 14:25:00,46.61,46.68,46.61,46.67,34090.33475833017,26.3185,26.358,26.3185,26.3523,34090.3348
2006-11-10 14:30:00,46.67,46.71,45.47,46.71,45453.77967777357,26.3523,26.3749,25.6747,26.3749,45453.7797
2006-11-10 14:35:00,46.7,46.75,46.66,46.72,50353.61372560696,26.3693,26.3975,26.3467,26.3806,50353.6137
2006-11-10 14:40:00,46.75,46.78,46.72,46.75,57963.99426798648,26.3975,26.4144,26.3806,26.3975,57963.9943
2006-11-10 14:45:00,46.75,46.75,46.68,46.68,29920.26322825921,26.3975,26.3975,26.358,26.358,29920.2632
2006-11-10 14:50:00,46.67,46.71,46.67,46.68,19286.58082657824,26.3523,26.3749,26.3523,26.358,19286.5808
2006-11-10 14:55:00,46.68,46.7,46.64,46.65,50770.620878614056,26.358,26.3693,26.3354,26.341,50770.6209
2006-11-10 15:00:00,46.67,46.67,46.6,46.63,46183.54219553599,26.3523,26.3523,26.3128,26.3297,46183.5422
2006-11-10 15:05:00,46.65,46.66,46.61,46.64,21267.364803361943,26.341,26.3467,26.3185,26.3354,21267.3648
2006-11-10 15:10:00,46.62,46.62,46.47,46.47,97058.4148624018,26.3241,26.3241,26.2394,26.2394,97058.4149
2006-11-10 15:15:00,46.47,46.56,46.45,46.53,68284.92130491213,26.2394,26.2902,26.2281,26.2733,68284.9213
2006-11-10 15:20:00,46.52,46.56,46.51,46.54,47747.3190193126,26.2676,26.2902,26.262,26.2789,47747.319
2006-11-10 15:25:00,46.54,46.55,46.5,46.52,60883.04433903616,26.2789,26.2846,26.2563,26.2676,60883.0443
2006-11-10 15:30:00,46.51,46.56,46.5,46.56,76625.06436505406,26.262,26.2902,26.2563,26.2902,76625.0644
2006-11-10 15:35:00,46.56,46.62,46.54,46.55,44619.76537175937,26.2902,26.3241,26.2789,26.2846,44619.7654
2006-11-10 15:40:00,46.55,46.62,46.55,46.6,74123.02144701149,26.2846,26.3241,26.2846,26.3128,74123.0214
2006-11-10 15:45:00,46.6,46.66,46.6,46.62,77354.82688281649,26.3128,26.3467,26.3128,26.3241,77354.8269
2006-11-10 15:50:00,46.62,46.72,46.61,46.7,96641.40770939473,26.3241,26.3806,26.3185,26.3693,96641.4077
2006-11-10 15:55:00,46.7,46.77,46.66,46.66,189634.0028299773,26.3693,26.4088,26.3467,26.3467,189634.0028
2006-11-13 09:30:00,46.67,46.67,45.87,45.95,169617.6594856367,26.3523,26.3523,25.9006,25.9458,169617.6595
2006-11-13 09:35:00,45.96,46.09,45.9,45.95,119264.04576002972,25.9514,26.0248,25.9175,25.9458,119264.0458
2006-11-13 09:40:00,45.95,46.16,45.94,46.01,99560.4577804444,25.9458,26.0644,25.9401,25.9797,99560.4578
2006-11-13 09:45:00,46.01,46.01,45.96,45.98,30754.2775342734,25.9797,25.9797,25.9514,25.9627,30754.2775
2006-11-13 09:50:00,45.97,46.11,45.96,46.1,47851.57080756438,25.9571,26.0361,25.9514,26.0305,47851.5708
2006-11-13 09:55:00,46.1,46.25,46.07,46.23,48894.08869008212,26.0305,26.1152,26.0135,26.1039,48894.0887
2006-11-13 10:00:00,46.23,46.36,46.18,46.23,69118.93561092632,26.1039,26.1773,26.0757,26.1039,69118.9356
2006-11-13 10:05:00,46.23,46.24,46.08,46.18,51083.37624336938,26.1039,26.1095,26.0192,26.0757,51083.3762
2006-11-13 10:10:00,46.17,46.22,46.08,46.18,60153.28182127373,26.07,26.0982,26.0192,26.0757,60153.2818
2006-11-13 10:15:00,46.18,46.24,46.09,46.14,64531.856927848254,26.0757,26.1095,26.0248,26.0531,64531.8569
2006-11-13 10:20:00,46.14,46.24,46.12,46.19,44411.26179525583,26.0531,26.1095,26.0418,26.0813,44411.2618
2006-11-13 10:25:00,46.2,46.28,46.15,46.28,52542.90127889421,26.0869,26.1321,26.0587,26.1321,52542.9013
2006-11-13 10:30:00,46.27,46.34,46.22,46.25,67138.1516341426,26.1265,26.166,26.0982,26.1152,67138.1516
2006-11-13 10:35:00,46.25,46.34,46.23,46.31,91533.0700850578,26.1152,26.166,26.1039,26.1491,91533.0701
2006-11-13 10:40:00,46.31,46.35,46.23,46.23,39302.92417091889,26.1491,26.1716,26.1039,26.1039,39302.9242
2006-11-13 10:45:00,46.23,46.28,46.21,46.27,74227.27323526326,26.1039,26.1321,26.0926,26.1265,74227.2732
2006-11-13 10:50:00,46.25,46.29,46.13,46.21,78188.84118883067,26.1152,26.1378,26.0474,26.0926,78188.8412
2006-11-13 10:55:00,46.21,46.3,46.2,46.22,65470.12302211423,26.0926,26.1434,26.0869,26.0982,65470.123
2006-11-13 11:00:00,46.21,46.24,46.17,46.19,47851.57080756438,26.0926,26.1095,26.07,26.0813,47851.5708
2006-11-13 11:05:00,46.21,46.24,46.09,46.1,38781.665229660015,26.0926,26.1095,26.0248,26.0305,38781.6652
2006-11-13 11:10:00,46.09,46.11,46.07,46.08,46079.29040728421,26.0248,26.0361,26.0135,26.0192,46079.2904
2006-11-13 11:15:00,46.07,46.1,46.02,46.07,47017.55650155018,26.0135,26.0305,25.9853,26.0135,47017.5565
2006-11-13 11:20:00,46.07,46.09,46.04,46.07,44307.01000700405,26.0135,26.0248,25.9966,26.0135,44307.01
2006-11-13 11:25:00,46.05,46.13,46.04,46.09,68597.67666966745,26.0022,26.0474,25.9966,26.0248,68597.6767
2006-11-13 11:30:00,46.08,46.14,46.07,46.14,63072.33189232341,26.0192,26.0531,26.0135,26.0531,63072.3319
2006-11-13 11:35:00,46.13,46.21,46.11,46.21,63385.08725707874,26.0474,26.0926,26.0361,26.0926,63385.0873
2006-11-13 11:40:00,46.2,46.28,46.2,46.23,87571.50213149036,26.0869,26.1321,26.0869,26.1039,87571.5021
2006-11-13 11:45:00,46.23,46.24,46.16,46.18,42221.97424196856,26.1039,26.1095,26.0644,26.0757,42221.9742
2006-11-13 11:50:00,46.17,46.33,46.17,46.28,94243.61657960391,26.07,26.1603,26.07,26.1321,94243.6166
2006-11-13 11:55:00,46.26,46.27,46.19,46.21,42326.22603022034,26.1208,26.1265,26.0813,26.0926,42326.226
2006-11-13 12:00:00,46.21,46.21,46.14,46.19,38885.917017911794,26.0926,26.0926,26.0531,26.0813,38885.917
2006-11-13 12:05:00,46.19,46.23,46.18,46.22,29816.01144000743,26.0813,26.1039,26.0757,26.0982,29816.0114
2006-11-13 12:10:00,46.22,46.35,46.22,46.31,33152.06866406421,26.0982,26.1716,26.0982,26.1491,33152.0687
2006-11-13 12:15:00,46.31,46.38,46.31,46.35,22101.37910937614,26.1491,26.1886,26.1491,26.1716,22101.3791
2006-11-13 12:20:00,46.37,46.48,46.37,46.47,57129.97996197228,26.1829,26.245,26.1829,26.2394,57129.98
2006-11-13 12:25:00,46.5,46.52,46.46,46.5,43264.49212448631,26.2563,26.2676,26.2338,26.2563,43264.4921
2006-11-13 12:30:00,46.5,46.51,46.43,46.49,44098.5064305005,26.2563,26.262,26.2168,26.2507,44098.5064
2006-11-13 12:35:00,46.48,46.51,46.45,46.48,30962.78111077695,26.245,26.262,26.2281,26.245,30962.7811
2006-11-13 12:40:00,46.48,46.55,46.48,46.52,62968.08010407164,26.245,26.2846,26.245,26.2676,62968.0801
2006-11-13 12:45:00,46.51,46.54,46.46,46.46,92158.58081456844,26.262,26.2789,26.2338,26.2338,92158.5808
2006-11-13 12:50:00,46.47,46.55,46.47,46.55,73914.51787050793,26.2394,26.2846,26.2394,26.2846,73914.5179
2006-11-13 12:55:00,46.54,46.56,46.46,46.46,17097.293273290976,26.2789,26.2902,26.2338,26.2338,17097.2933
2006-11-13 13:00:00,46.46,46.48,46.42,46.43,33673.32760532308,26.2338,26.245,26.2112,26.2168,33673.3276
2006-11-13 13:05:00,46.43,46.45,46.39,46.45,29294.75249874856,26.2168,26.2281,26.1942,26.2281,29294.7525
2006-11-13 13:10:00,46.45,46.49,46.44,46.49,30024.51501651098,26.2281,26.2507,26.2225,26.2507,30024.515
2006-11-13 13:15:00,46.47,46.52,46.47,46.51,26792.709580705978,26.2394,26.2676,26.2394,26.262,26792.7096
2006-11-13 13:20:00,46.52,46.52,46.46,46.48,20016.34334434065,26.2676,26.2676,26.2338,26.245,20016.3433
2006-11-13 13:25:00,46.48,46.51,46.43,46.43,19599.33619133356,26.245,26.262,26.2168,26.2168,19599.3362
2006-11-13 13:30:00,46.44,46.44,46.38,46.39,29711.75965175566,26.2225,26.2225,26.1886,26.1942,29711.7597
2006-11-13 13:35:00,46.4,46.44,46.4,46.43,21267.364803361943,26.1999,26.2225,26.1999,26.2168,21267.3648
2006-11-13 13:40:00,46.43,46.43,46.3,46.3,21163.11301511017,26.2168,26.2168,26.1434,26.1434,21163.113
2006-11-13 13:45:00,46.3,46.31,46.28,46.31,42743.23318322744,26.1434,26.1491,26.1321,26.1491,42743.2332
2006-11-13 13:50:00,46.32,46.43,46.32,46.38,27939.47925147549,26.1547,26.2168,26.1547,26.1886,27939.4793
2006-11-13 13:55:00,46.37,46.48,46.36,46.38,28773.493557489688,26.1829,26.245,26.1773,26.1886,28773.4936
2006-11-13 14:00:00,46.38,46.55,46.38,46.53,40762.44920644373,26.1886,26.2846,26.1886,26.2733,40762.4492
2006-11-13 14:05:00,46.52,46.75,46.52,46.68,54419.43346742616,26.2676,26.3975,26.2676,26.358,54419.4335
2006-11-13 14:10:00,46.68,46.72,46.54,46.61,43368.743912738086,26.358,26.3806,26.2789,26.3185,43368.7439
2006-11-13 14:15:00,46.61,46.64,46.53,46.56,31379.788263784045,26.3185,26.3354,26.2733,26.2902,31379.7883
2006-11-13 14:20:00,46.56,46.61,46.49,46.5,32943.56508756066,26.2902,26.3185,26.2507,26.2563,32943.5651
2006-11-13 14:25:00,46.49,46.5,46.46,46.5,24290.6666626634,26.2507,26.2563,26.2338,26.2563,24290.6667
2006-11-13 14:30:00,46.5,46.53,46.45,46.47,42847.484971479214,26.2563,26.2733,26.2281,26.2394,42847.485
2006-11-13 14:35:00,46.46,46.49,46.43,46.43,57546.987114979376,26.2338,26.2507,26.2168,26.2168,57546.9871
2006-11-13 14:40:00,46.41,46.42,46.34,46.38,30024.51501651098,26.2055,26.2112,26.166,26.1886,30024.515
2006-11-13 14:45:00,46.38,46.41,46.33,46.4,26062.94706294356,26.1886,26.2055,26.1603,26.1999,26062.9471
2006-11-13 14:50:00,46.4,46.4,46.36,46.38,17201.54506154275,26.1999,26.1999,26.1773,26.1886,17201.5451
2006-11-13 14:55:00,46.39,46.45,46.37,46.44,17514.300426298072,26.1942,26.2281,26.1829,26.2225,17514.3004
2006-11-13 15:00:00,46.44,46.44,46.31,46.4,36592.37767637276,26.2225,26.2225,26.1491,26.1999,36592.3777
2006-11-13 15:05:00,46.4,46.41,46.33,46.36,14699.502143500167,26.1999,26.2055,26.1603,26.1773,14699.5021
2006-11-13 15:10:00,46.34,46.42,46.34,46.41,14386.746778744844,26.166,26.2112,26.166,26.2055,14386.7468
2006-11-13 15:15:00,46.41,46.43,46.4,46.4,13761.2360492342,26.2055,26.2168,26.1999,26.1999,13761.236
2006-11-13 15:20:00,46.4,46.44,46.36,46.36,32109.550781546463,26.1999,26.2225,26.1773,26.1773,32109.5508
2006-11-13 15:25:00,46.37,46.41,46.36,46.37,25333.18454518114,26.1829,26.2055,26.1773,26.1829,25333.1845
2006-11-13 15:30:00,46.36,46.38,46.32,46.38,19912.09155608888,26.1773,26.1886,26.1547,26.1886,19912.0916
2006-11-13 15:35:00,46.38,46.38,46.24,46.27,70369.95706994762,26.1886,26.1886,26.1095,26.1265,70369.9571
2006-11-13 15:40:00,46.26,46.27,46.19,46.19,74644.28038827036,26.1208,26.1265,26.0813,26.0813,74644.2804
2006-11-13 15:45:00,46.19,46.19,46.13,46.15,70369.95706994762,26.0813,26.0813,26.0474,26.0587,70369.9571
2006-11-13 15:50:00,46.14,46.2,46.1,46.2,93305.35048533794,26.0531,26.0869,26.0305,26.0869,93305.3505
2006-11-13 15:55:00,46.19,46.22,46.19,46.21,100707.22745121393,26.0813,26.0982,26.0813,26.0926,100707.2275
2006-11-14 09:30:00,46.52,46.53,46.41,46.52,93096.8469088344,26.2676,26.2733,26.2055,26.2676,93096.8469
2006-11-14 09:35:00,46.45,46.57,46.45,46.48,53272.66379665664,26.2281,26.2959,26.2281,26.245,53272.6638
2006-11-14 09:40:00,46.47,46.48,46.24,46.25,53689.67094966373,26.2394,26.245,26.1095,26.1152,53689.6709
2006-11-14 09:45:00,46.25,46.34,46.18,46.3,81003.63947162859,26.1152,26.166,26.0757,26.1434,81003.6395
2006-11-14 09:50:00,46.3,46.31,46.2,46.24,53272.66379665664,26.1434,26.1491,26.0869,26.1095,53272.6638
2006-11-14 09:55:00,46.22,46.25,46.18,46.19,71620.9785289689,26.0982,26.1152,26.0757,26.0813,71620.9785
2006-11-14 10:00:00,46.22,46.22,46.11,46.16,89239.53074351874,26.0982,26.0982,26.0361,26.0644,89239.5307
2006-11-14 10:05:00,46.17,46.28,46.17,46.23,50979.124455117606,26.07,26.1321,26.07,26.1039,50979.1245
2006-11-14 10:10:00,46.24,46.28,46.13,46.17,64114.849774841154,26.1095,26.1321,26.0474,26.07,64114.8498
2006-11-14 10:15:00,46.18,46.3,46.14,46.28,50145.110149103406,26.0757,26.1434,26.0531,26.1321,50145.1101
2006-11-14 10:20:00,46.28,46.33,46.22,46.33,69327.43918742987,26.1321,26.1603,26.0982,26.1603,69327.4392
2006-11-14 10:25:00,46.33,46.35,46.23,46.25,57859.74247973471,26.1603,26.1716,26.1039,26.1152,57859.7425
2006-11-14 10:30:00,46.22,46.43,46.19,46.31,51708.88697288002,26.0982,26.2168,26.0813,26.1491,51708.887
2006-11-14 10:35:00,46.31,46.33,46.21,46.25,54002.426314419055,26.1491,26.1603,26.0926,26.1152,54002.4263
2006-11-14 10:40:00,46.26,46.34,46.22,46.31,67555.1587871497,26.1208,26.166,26.0982,26.1491,67555.1588
2006-11-14 10:45:00,46.3,46.31,46.23,46.29,58589.50499749712,26.1434,26.1491,26.1039,26.1378,58589.505
2006-11-14 10:50:00,46.27,46.41,46.25,46.3,77042.07151806116,26.1265,26.2055,26.1152,26.1434,77042.0715
2006-11-14 10:55:00,46.3,46.32,46.24,46.28,20537.602285599525,26.1434,26.1547,26.1095,26.1321,20537.6023
2006-11-14 11:00:00,46.28,46.29,46.17,46.17,35966.86694686212,26.1321,26.1378,26.07,26.07,35966.8669
2006-11-14 11:05:00,46.17,46.21,46.07,46.07,48060.07438406792,26.07,26.0926,26.0135,26.0135,48060.0744
2006-11-14 11:10:00,46.06,46.1,46.04,46.1,39094.42059441534,26.0079,26.0305,25.9966,26.0305,39094.4206
2006-11-14 11:15:00,46.1,46.26,46.1,46.24,48477.08153707502,26.0305,26.1208,26.0305,26.1095,48477.0815
2006-11-14 11:20:00,46.23,46.25,46.16,46.25,33881.83118182663,26.1039,26.1152,26.0644,26.1152,33881.8312
2006-11-14 11:25:00,46.24,46.31,46.22,46.3,32735.06151105712,26.1095,26.1491,26.0982,26.1434,32735.0615
2006-11-14 11:30:00,46.31,46.36,46.23,46.23,36383.87409986921,26.1491,26.1773,26.1039,26.1039,36383.8741
2006-11-14 11:35:00,46.23,46.25,46.19,46.21,21475.868379865493,26.1039,26.1152,26.0813,26.0926,21475.8684
2006-11-14 11:40:00,46.21,46.22,46.17,46.17,25854.44348644001,26.0926,26.0982,26.07,26.07,25854.4435
2006-11-14 11:45:00,46.17,46.17,46.1,46.12,23665.15593315276,26.07,26.07,26.0305,26.0418,23665.1559
2006-11-14 11:50:00,46.12,46.18,46.09,46.1,24603.42202741872,26.0418,26.0757,26.0248,26.0305,24603.422
2006-11-14 11:55:00,46.08,46.08,46.0,46.02,42430.477818472114,26.0192,26.0192,25.974,25.9853,42430.4778
2006-11-14 12:00:00,46.02,46.02,45.97,46.01,64636.108716100025,25.9853,25.9853,25.9571,25.9797,64636.1087
2006-11-14 12:05:00,46.01,46.07,45.98,46.04,54419.43346742616,25.9797,26.0135,25.9627,25.9966,54419.4335
2006-11-14 12:10:00,46.04,46.07,46.0,46.0,16993.0414850392,25.9966,26.0135,25.974,25.974,16993.0415
2006-11-14 12:15:00,46.0,46.01,45.98,46.0,38156.15450014937,25.974,25.9797,25.9627,25.974,38156.1545
2006-11-14 12:20:00,45.99,46.01,45.98,45.99,15533.516449514362,25.9684,25.9797,25.9627,25.9684,15533.5164
2006-11-14 12:25:00,45.99,46.06,45.98,46.05,26896.96136895776,25.9684,26.0079,25.9627,26.0022,26896.9614
2006-11-14 12:30:00,46.06,46.12,46.04,46.08,21371.61659161372,26.0079,26.0418,25.9966,26.0192,21371.6166
2006-11-14 12:35:00,46.07,46.09,46.05,46.05,17827.055791053393,26.0135,26.0248,26.0022,26.0022,17827.0558
2006-11-14 12:40:00,46.04,46.04,45.98,46.01,28564.98998098614,25.9966,25.9966,25.9627,25.9797,28564.99
2006-11-14 12:45:00,46.01,46.02,45.98,46.01,35862.61515861034,25.9797,25.9853,25.9627,25.9797,35862.6152
2006-11-14 12:50:00,46.02,46.03,45.98,46.0,18869.573673571136,25.9853,25.991,25.9627,25.974,18869.5737
2006-11-14 12:55:00,46.01,46.02,45.98,46.0,15429.264661262589,25.9797,25.9853,25.9627,25.974,15429.2647
2006-11-14 13:00:00,45.99,46.0,45.98,45.98,14908.005720003715,25.9684,25.974,25.9627,25.9627,14908.0057
2006-11-14 13:05:00,45.98,46.14,45.98,46.09,71099.71958771003,25.9627,26.0531,25.9627,26.0248,71099.7196
2006-11-14 13:10:00,46.1,46.13,46.06,46.06,16054.775390773231,26.0305,26.0474,26.0079,26.0079,16054.7754
2006-11-14 13:15:00,46.08,46.1,46.05,46.07,39615.67953567421,26.0192,26.0305,26.0022,26.0135,39615.6795
2006-11-14 13:20:00,46.05,46.12,46.05,46.08,15742.02002601791,26.0022,26.0418,26.0022,26.0192,15742.02
2006-11-14 13:25:00,46.08,46.12,46.04,46.1,20850.357650354847,26.0192,26.0418,25.9966,26.0305,20850.3577
2006-11-14 13:30:00,46.11,46.12,46.03,46.04,35654.11158210679,26.0361,26.0418,25.991,25.9966,35654.1116
2006-11-14 13:35:00,46.04,46.08,45.99,46.04,38677.41344140824,25.9966,26.0192,25.9684,25.9966,38677.4134
2006-11-14 13:40:00,46.04,46.04,45.95,45.98,69952.94991694052,25.9966,25.9966,25.9458,25.9627,69952.9499
2006-11-14 13:45:00,45.98,45.99,45.95,45.98,35654.11158210679,25.9627,25.9684,25.9458,25.9627,35654.1116
2006-11-14 13:50:00,45.98,45.98,45.96,45.97,21892.87553287259,25.9627,25.9627,25.9514,25.9571,21892.8755
2006-11-14 13:55:00,45.97,45.98,45.92,45.93,29816.01144000743,25.9571,25.9627,25.9288,25.9345,29816.0114
2006-11-14 14:00:00,45.95,45.95,45.79,45.85,60049.03003302196,25.9458,25.9458,25.8554,25.8893,60049.03
2006-11-14 14:05:00,45.85,45.95,45.85,45.88,66616.89269288373,25.8893,25.9458,25.8893,25.9063,66616.8927
2006-11-14 14:10:00,45.88,45.91,45.84,45.86,26896.96136895776,25.9063,25.9232,25.8837,25.895,26896.9614
2006-11-14 14:15:00,45.86,45.89,45.86,45.88,21371.61659161372,25.895,25.9119,25.895,25.9063,21371.6166
2006-11-14 14:20:00,45.88,45.92,45.78,45.86,40032.68668868131,25.9063,25.9288,25.8498,25.895,40032.6867
2006-11-14 14:25:00,45.86,45.88,45.82,45.85,31379.788263784045,25.895,25.9063,25.8724,25.8893,31379.7883
2006-11-14 14:30:00,45.86,45.86,45.82,45.86,18765.32188531936,25.895,25.895,25.8724,25.895,18765.3219
2006-11-14 14:35:00,45.86,46.01,45.84,45.98,30441.52216951808,25.895,25.9797,25.8837,25.9627,30441.5222
2006-11-14 14:40:00,45.98,46.17,45.98,46.17,49519.59941959276,25.9627,26.07,25.9627,26.07,49519.5994
2006-11-14 14:45:00,46.17,46.27,46.07,46.1,67972.1659401568,26.07,26.1265,26.0135,26.0305,67972.1659
2006-11-14 14:50:00,46.11,46.16,46.05,46.1,54523.68525567793,26.0361,26.0644,26.0022,26.0305,54523.6853
2006-11-14 14:55:00,46.08,46.17,46.06,46.14,52125.89412588712,26.0192,26.07,26.0079,26.0531,52125.8941
2006-11-14 15:00:00,46.14,46.32,46.14,46.25,58693.7567857489,26.0531,26.1547,26.0531,26.1152,58693.7568
2006-11-14 15:05:00,46.25,46.26,46.16,46.24,31275.53647553227,26.1152,26.1208,26.0644,26.1095,31275.5365
2006-11-14 15:10:00,46.26,46.26,46.17,46.19,28564.98998098614,26.1208,26.1208,26.07,26.0813,28564.99
2006-11-14 15:15:00,46.19,46.25,46.19,46.23,32943.56508756066,26.0813,26.1152,26.0813,26.1039,32943.5651
2006-11-14 15:20:00,46.22,46.27,46.21,46.26,64531.856927848254,26.0982,26.1265,26.0926,26.1208,64531.8569
2006-11-14 15:25:00,46.25,46.26,46.16,46.22,89343.78253177053,26.1152,26.1208,26.0644,26.0982,89343.7825
2006-11-14 15:30:00,46.22,46.27,46.22,46.25,40553.94562994018,26.0982,26.1265,26.0982,26.1152,40553.9456
2006-11-14 15:35:00,46.24,46.25,46.2,46.23,47121.80828980196,26.1095,26.1152,26.0869,26.1039,47121.8083
2006-11-14 15:40:00,46.22,46.31,46.22,46.3,36488.12588812099,26.0982,26.1491,26.0982,26.1434,36488.1259
2006-11-14 15:45:00,46.29,46.32,46.21,46.22,43160.240336234536,26.1378,26.1547,26.0926,26.0982,43160.2403
2006-11-14 15:50:00,46.22,46.3,46.2,46.2,68076.41772840857,26.0982,26.1434,26.0869,26.0869,68076.4177
2006-11-14 15:55:00,46.2,46.22,46.15,46.22,74852.7839647739,26.0869,26.0982,26.0587,26.0982,74852.784
2006-11-15 09:30:00,46.69,46.74,46.36,46.42,150539.582235562,26.3636,26.3919,26.1773,26.2112,150539.5822
2006-11-15 09:35:00,46.41,46.45,46.34,46.37,83922.68954267826,26.2055,26.2281,26.166,26.1829,83922.6895
2006-11-15 09:40:00,46.37,46.38,46.26,46.34,146161.0071289875,26.1829,26.1886,26.1208,26.166,146161.0071
2006-11-15 09:45:00,46.32,46.35,46.26,46.29,46809.05292504664,26.1547,26.1716,26.1208,26.1378,46809.0529
2006-11-15 09:50:00,46.3,46.31,46.23,46.31,61925.5622215539,26.1434,26.1491,26.1039,26.1491,61925.5622
2006-11-15 09:55:00,46.29,46.32,46.23,46.23,71099.71958771003,26.1378,26.1547,26.1039,26.1039,71099.7196
2006-11-15 10:00:00,46.23,46.27,46.15,46.22,150435.33044731023,26.1039,26.1265,26.0587,26.0982,150435.3304
2006-11-15 10:05:00,46.22,46.22,46.03,46.06,91428.818296806,26.0982,26.0982,25.991,26.0079,91428.8183
2006-11-15 10:10:00,46.06,46.2,46.03,46.1,74957.03575302567,26.0079,26.0869,25.991,26.0305,74957.0358
2006-11-15 10:15:00,46.09,46.17,46.06,46.15,50040.85836085164,26.0248,26.07,26.0079,26.0587,50040.8584
2006-11-15 10:20:00,46.14,46.22,46.1,46.22,78918.6037065931,26.0531,26.0982,26.0305,26.0982,78918.6037
2006-11-15 10:25:00,46.2,46.22,46.16,46.19,24394.91845091517,26.0869,26.0982,26.0644,26.0813,24394.9185
2006-11-15 10:30:00,46.2,46.43,46.18,46.29,278665.0299969925,26.0869,26.2168,26.0757,26.1378,278665.03
2006-11-15 10:35:00,46.28,46.54,46.28,46.53,108943.11872310408,26.1321,26.2789,26.1321,26.2733,108943.1187
2006-11-15 10:40:00,46.53,46.67,46.45,46.64,107379.34189932748,26.2733,26.3523,26.2281,26.3354,107379.3419
2006-11-15 10:45:00,46.63,46.67,46.57,46.61,65887.13017512132,26.3297,26.3523,26.2959,26.3185,65887.1302
2006-11-15 10:50:00,46.61,46.67,46.58,46.6,73497.51071750085,26.3185,26.3523,26.3015,26.3128,73497.5107
2006-11-15 10:55:00,46.59,46.82,46.58,46.75,72871.99998799019,26.3072,26.437,26.3015,26.3975,72872.0
2006-11-15 11:00:00,46.73,46.81,46.69,46.76,37009.38482937985,26.3862,26.4314,26.3636,26.4032,37009.3848
2006-11-15 11:05:00,46.76,46.77,46.68,46.76,66929.64805763906,26.4032,26.4088,26.358,26.4032,66929.6481
2006-11-15 11:10:00,46.76,46.81,46.75,46.79,47747.3190193126,26.4032,26.4314,26.3975,26.4201,47747.319
2006-11-15 11:15:00,46.8,46.84,46.74,46.76,55566.20313819567,26.4257,26.4483,26.3919,26.4032,55566.2031
2006-11-15 11:20:00,46.77,46.82,46.68,46.69,82671.66808365697,26.4088,26.437,26.358,26.3636,82671.6681
2006-11-15 11:25:00,46.69,46.78,46.69,46.74,59006.51215050422,26.3636,26.4144,26.3636,26.3919,59006.5122
2006-11-15 11:30:00,46.74,46.77,46.63,46.64,63489.33904533051,26.3919,26.4088,26.3297,26.3354,63489.339
2006-11-15 11:35:00,46.65,46.72,46.62,46.71,109464.37766436295,26.341,26.3806,26.3241,26.3749,109464.3777
2006-11-15 11:40:00,46.72,46.73,46.69,46.69,37530.64377063872,26.3806,26.3862,26.3636,26.3636,37530.6438
2006-11-15 11:45:00,46.7,46.7,46.67,46.69,41804.96708896147,26.3693,26.3693,26.3523,26.3636,41804.9671
2006-11-15 11:50:00,46.68,46.69,46.63,46.65,40866.7009946955,26.358,26.3636,26.3297,26.341,40866.701
2006-11-15 11:55:00,46.65,46.67,46.58,46.6,63176.58368057519,26.341,26.3523,26.3015,26.3128,63176.5837
2006-11-15 12:00:00,46.6,46.61,46.55,46.56,26584.20600420243,26.3128,26.3185,26.2846,26.2902,26584.206
2006-11-15 12:05:00,46.56,46.63,46.56,46.62,35028.600852596144,26.2902,26.3297,26.2902,26.3241,35028.6009
2006-11-15 12:10:00,46.62,46.65,46.53,46.64,47017.55650155018,26.3241,26.341,26.2733,26.3354,47017.5565
2006-11-15 12:15:00,46.62,46.63,46.57,46.59,21267.364803361943,26.3241,26.3297,26.2959,26.3072,21267.3648
2006-11-15 12:20:00,46.6,46.6,46.46,46.46,24499.170239166942,26.3128,26.3128,26.2338,26.2338,24499.1702
2006-11-15 12:25:00,46.46,46.5,46.44,46.47,34298.83833483372,26.2338,26.2563,26.2225,26.2394,34298.8383
2006-11-15 12:30:00,46.46,46.52,46.45,46.51,18139.81115580872,26.2338,26.2676,26.2281,26.262,18139.8112
2006-11-15 12:35:00,46.51,46.6,46.51,46.55,27730.97567497195,26.262,26.3128,26.262,26.2846,27730.9757
2006-11-15 12:40:00,46.55,46.58,46.52,46.54,15533.516449514362,26.2846,26.3015,26.2676,26.2789,15533.5164
2006-11-15 12:45:00,46.54,46.59,46.5,46.58,22831.14162713856,26.2789,26.3072,26.2563,26.3015,22831.1416
2006-11-15 12:50:00,46.58,46.69,46.56,46.67,43264.49212448631,26.3015,26.3636,26.2902,26.3523,43264.4921
2006-11-15 12:55:00,46.67,46.69,46.65,46.68,19599.33619133356,26.3523,26.3636,26.341,26.358,19599.3362
2006-11-15 13:00:00,46.68,46.7,46.66,46.69,11780.45207245049,26.358,26.3693,26.3467,26.3636,11780.4521
2006-11-15 13:05:00,46.69,46.73,46.69,46.72,20224.846920844204,26.3636,26.3862,26.3636,26.3806,20224.8469
2006-11-15 13:10:00,46.71,46.72,46.69,46.7,29399.00428700033,26.3749,26.3806,26.3636,26.3693,29399.0043
2006-11-15 13:15:00,46.71,46.75,46.69,46.69,26062.94706294356,26.3749,26.3975,26.3636,26.3636,26062.9471
2006-11-15 13:20:00,46.71,46.74,46.69,46.69,17201.54506154275,26.3749,26.3919,26.3636,26.3636,17201.5451
2006-11-15 13:25:00,46.69,46.71,46.65,46.66,93201.09869708616,26.3636,26.3749,26.341,26.3467,93201.0987
2006-11-15 13:30:00,46.67,46.68,46.61,46.62,44724.01716001115,26.3523,26.358,26.3185,26.3241,44724.0172
2006-11-15 13:35:00,46.6,46.67,46.57,46.6,44098.5064305005,26.3128,26.3523,26.2959,26.3128,44098.5064
2006-11-15 13:40:00,46.61,46.67,46.6,46.64,17201.54506154275,26.3185,26.3523,26.3128,26.3354,17201.5451
2006-11-15 13:45:00,46.65,46.68,46.62,46.65,23665.15593315276,26.341,26.358,26.3241,26.341,23665.1559
2006-11-15 13:50:00,46.66,46.73,46.63,46.66,23560.90414490098,26.3467,26.3862,26.3297,26.3467,23560.9041
2006-11-15 13:55:00,46.65,46.74,46.64,46.65,36800.88125287631,26.341,26.3919,26.3354,26.341,36800.8813
2006-11-15 14:00:00,46.65,46.66,46.48,46.58,51291.87981987293,26.341,26.3467,26.245,26.3015,51291.8798
2006-11-15 14:05:00,46.59,46.68,46.52,46.66,51396.1316081247,26.3072,26.358,26.2676,26.3467,51396.1316
2006-11-15 14:10:00,46.65,46.74,46.65,46.71,50562.117302110506,26.341,26.3919,26.341,26.3749,50562.1173
2006-11-15 14:15:00,46.71,46.73,46.63,46.68,39824.18311217776,26.3749,26.3862,26.3297,26.358,39824.1831
2006-11-15 14:20:00,46.66,46.71,46.61,46.68,58276.7496327418,26.3467,26.3749,26.3185,26.358,58276.7496
2006-11-15 14:25:00,46.67,46.68,46.59,46.61,46496.297560291314,26.3523,26.358,26.3072,26.3185,46496.2976
2006-11-15 14:30:00,46.6,46.6,46.52,46.57,50666.36909036228,26.3128,26.3128,26.2676,26.2959,50666.3691
2006-11-15 14:35:00,46.57,46.57,46.4,46.44,90803.30756729536,26.2959,26.2959,26.1999,26.2225,90803.3076
2006-11-15 14:40:00,46.44,46.51,46.42,46.42,80482.38053036972,26.2225,26.262,26.2112,26.2112,80482.3805
2006-11-15 14:45:00,46.42,46.54,46.4,46.52,68180.66951666035,26.2112,26.2789,26.1999,26.2676,68180.6695
2006-11-15 14:50:00,46.53,46.61,46.53,46.57,42430.477818472114,26.2733,26.3185,26.2733,26.2959,42430.4778
2006-11-15 14:55:00,46.57,46.61,46.55,46.6,30024.51501651098,26.2959,26.3185,26.2846,26.3128,30024.515
2006-11-15 15:00:00,46.58,46.6,46.53,46.56,21788.62374462081,26.3015,26.3128,26.2733,26.2902,21788.6237
2006-11-15 15:05:00,46.54,46.6,46.54,46.58,25541.68812168469,26.2789,26.3128,26.2789,26.3015,25541.6881
2006-11-15 15:10:00,46.58,46.71,46.58,46.69,72663.49641148665,26.3015,26.3749,26.3015,26.3636,72663.4964
2006-11-15 15:15:00,46.69,46.72,46.67,46.68,39928.434900429536,26.3636,26.3806,26.3523,26.358,39928.4349
2006-11-15 15:20:00,46.68,46.69,46.63,46.64,40032.68668868131,26.358,26.3636,26.3297,26.3354,40032.6867
2006-11-15 15:25:00,46.64,46.69,46.62,46.69,27418.220310216624,26.3354,26.3636,26.3241,26.3636,27418.2203
2006-11-15 15:30:00,46.68,46.69,46.65,46.67,39094.42059441534,26.358,26.3636,26.341,26.3523,39094.4206
2006-11-15 15:35:00,46.68,46.68,46.64,46.68,57442.735326727605,26.358,26.358,26.3354,26.358,57442.7353
2006-11-15 15:40:00,46.67,46.68,46.6,46.61,60883.04433903616,26.3523,26.358,26.3128,26.3185,60883.0443
2006-11-15 15:45:00,46.6,46.7,46.6,46.69,90073.54504953294,26.3128,26.3693,26.3128,26.3636,90073.545
2006-11-15 15:50:00,46.7,46.71,46.66,46.66,70057.20170519229,26.3693,26.3749,26.3467,26.3467,70057.2017
2006-11-15 15:55:00,46.66,46.71,46.63,46.71,66199.88553987665,26.3467,26.3749,26.3297,26.3749,66199.8855
2006-11-16 09:30:00,47.24,47.24,46.91,46.91,114676.96707695168,26.6742,26.6742,26.4878,26.4878,114676.9671
2006-11-16 09:35:00,46.92,46.98,46.82,46.82,96015.89697988408,26.4935,26.5274,26.437,26.437,96015.897
2006-11-16 09:40:00,46.82,46.91,46.8,46.89,48477.08153707502,26.437,26.4878,26.4257,26.4766,48477.0815
2006-11-16 09:45:00,46.89,46.93,46.85,46.88,82984.4234484123,26.4766,26.4991,26.454,26.4709,82984.4234
2006-11-16 09:50:00,46.88,46.91,46.79,46.83,61195.79970379148,26.4709,26.4878,26.4201,26.4427,61195.7997
2006-11-16 09:55:00,46.83,46.83,46.69,46.72,69744.44634043696,26.4427,26.4427,26.3636,26.3806,69744.4463
2006-11-16 10:00:00,46.72,46.72,46.63,46.71,55357.69956169212,26.3806,26.3806,26.3297,26.3749,55357.6996
2006-11-16 10:05:00,46.71,46.83,46.69,46.75,52125.89412588712,26.3749,26.4427,26.3636,26.3975,52125.8941
2006-11-16 10:10:00,46.74,46.83,46.71,46.79,376036.2002241497,26.3919,26.4427,26.3749,26.4201,376036.2002
2006-11-16 10:15:00,46.81,46.92,46.8,46.88,87571.50213149036,26.4314,26.4935,26.4257,26.4709,87571.5021
2006-11-16 10:20:00,46.89,46.94,46.84,46.91,68076.41772840857,26.4766,26.5048,26.4483,26.4878,68076.4177
2006-11-16 10:25:00,46.92,46.94,46.88,46.92,73289.00714099729,26.4935,26.5048,26.4709,26.4935,73289.0071
2006-11-16 10:30:00,46.93,47.06,46.91,47.03,95181.88267386988,26.4991,26.5725,26.4878,26.5556,95181.8827
2006-11-16 10:35:00,47.02,47.04,46.87,46.89,86737.48782547617,26.55,26.5613,26.4653,26.4766,86737.4878
2006-11-16 10:40:00,46.9,46.92,46.82,46.87,94660.623732611,26.4822,26.4935,26.437,26.4653,94660.6237
2006-11-16 10:45:00,46.88,46.92,46.62,46.63,101436.98996897634,26.4709,26.4935,26.3241,26.3297,101436.99
2006-11-16 10:50:00,46.63,46.66,46.5,46.56,90073.54504953294,26.3297,26.3467,26.2563,26.2902,90073.545
2006-11-16 10:55:00,46.56,46.64,46.5,46.64,70682.71243470293,26.2902,26.3354,26.2563,26.3354,70682.7124
2006-11-16 11:00:00,46.64,46.81,46.62,46.69,131982.76392674618,26.3354,26.4314,26.3241,26.3636,131982.7639
2006-11-16 11:05:00,46.68,46.75,46.64,46.66,58172.497844490026,26.358,26.3975,26.3354,26.3467,58172.4978
2006-11-16 11:10:00,46.66,46.66,46.51,46.59,72976.25177624197,26.3467,26.3467,26.262,26.3072,72976.2518
2006-11-16 11:15:00,46.59,46.65,46.56,46.6,37426.39198238695,26.3072,26.341,26.2902,26.3128,37426.392
2006-11-16 11:20:00,46.61,46.72,46.61,46.62,32735.06151105712,26.3185,26.3806,26.3185,26.3241,32735.0615
2006-11-16 11:25:00,46.62,46.69,46.62,46.67,29503.25607525211,26.3241,26.3636,26.3241,26.3523,29503.2561
2006-11-16 11:30:00,46.68,46.68,46.62,46.63,25645.939909936464,26.358,26.358,26.3241,26.3297,25645.9399
2006-11-16 11:35:00,46.61,46.62,46.5,46.51,70161.45349344406,26.3185,26.3241,26.2563,26.262,70161.4535
2006-11-16 11:40:00,46.51,46.51,46.43,46.43,79022.85549484487,26.262,26.262,26.2168,26.2168,79022.8555
2006-11-16 11:45:00,46.43,46.44,46.15,46.21,82358.91271890164,26.2168,26.2225,26.0587,26.0926,82358.9127
2006-11-16 11:50:00,46.21,46.23,46.08,46.12,71099.71958771003,26.0926,26.1039,26.0192,26.0418,71099.7196
2006-11-16 11:55:00,46.12,46.2,46.09,46.2,48894.08869008212,26.0418,26.0869,26.0248,26.0869,48894.0887
2006-11-16 12:00:00,46.19,46.22,46.09,46.1,60257.53360952551,26.0813,26.0982,26.0248,26.0305,60257.5336
2006-11-16 12:05:00,46.1,46.22,46.07,46.17,62029.81400980567,26.0305,26.0982,26.0135,26.07,62029.814
2006-11-16 12:10:00,46.21,46.21,46.12,46.17,41075.20457119905,26.0926,26.0926,26.0418,26.07,41075.2046
2006-11-16 12:15:00,46.16,46.22,46.13,46.2,50040.85836085164,26.0644,26.0982,26.0474,26.0869,50040.8584
2006-11-16 12:20:00,46.2,46.27,46.2,46.25,48998.34047833389,26.0869,26.1265,26.0869,26.1152,48998.3405
2006-11-16 12:25:00,46.25,46.29,46.22,46.24,25020.429180425817,26.1152,26.1378,26.0982,26.1095,25020.4292
2006-11-16 12:30:00,46.23,46.28,46.22,46.24,39719.93132392599,26.1039,26.1321,26.0982,26.1095,39719.9313
2006-11-16 12:35:00,46.25,46.26,46.19,46.19,23352.40056839743,26.1152,26.1208,26.0813,26.0813,23352.4006
2006-11-16 12:40:00,46.19,46.24,46.17,46.23,17410.048638046297,26.0813,26.1095,26.07,26.1039,17410.0486
2006-11-16 12:45:00,46.23,46.27,46.22,46.27,14803.753931751942,26.1039,26.1265,26.0982,26.1265,14803.7539
2006-11-16 12:50:00,46.27,46.29,46.22,46.25,37113.63661763163,26.1265,26.1378,26.0982,26.1152,37113.6366
2006-11-16 12:55:00,46.26,46.28,46.22,46.28,14386.746778744844,26.1208,26.1321,26.0982,26.1321,14386.7468
2006-11-16 13:00:00,46.28,46.34,46.26,46.32,32526.557934553563,26.1321,26.166,26.1208,26.1547,32526.5579
2006-11-16 13:05:00,46.34,46.34,46.24,46.24,21267.364803361943,26.166,26.166,26.1095,26.1095,21267.3648
2006-11-16 13:10:00,46.25,46.28,46.22,46.27,16993.0414850392,26.1152,26.1321,26.0982,26.1265,16993.0415
2006-11-16 13:15:00,46.24,46.24,46.15,46.16,12718.718166716457,26.1095,26.1095,26.0587,26.0644,12718.7182
2006-11-16 13:20:00,46.16,46.16,46.06,46.1,26896.96136895776,26.0644,26.0644,26.0079,26.0305,26896.9614
2006-11-16 13:25:00,46.12,46.14,46.03,46.04,28981.99713399324,26.0418,26.0531,25.991,25.9966,28981.9971
2006-11-16 13:30:00,46.04,46.08,46.03,46.03,33256.32045231598,25.9966,26.0192,25.991,25.991,33256.3205
2006-11-16 13:35:00,46.03,46.04,45.82,45.85,88197.012861001,25.991,25.9966,25.8724,25.8893,88197.0129
2006-11-16 13:40:00,45.85,45.95,45.85,45.95,76208.05721204697,25.8893,25.9458,25.8893,25.9458,76208.0572
2006-11-16 13:45:00,45.95,46.17,45.95,46.13,111236.65806464312,25.9458,26.07,25.9458,26.0474,111236.6581
2006-11-16 13:50:00,46.14,46.14,46.04,46.04,31588.291840287595,26.0531,26.0531,25.9966,25.9966,31588.2918
2006-11-16 13:55:00,46.04,46.09,46.03,46.05,29607.507863503884,25.9966,26.0248,25.991,26.0022,29607.5079
2006-11-16 14:00:00,46.04,46.07,45.96,45.98,26375.70242769888,25.9966,26.0135,25.9514,25.9627,26375.7024
2006-11-16 14:05:00,45.98,46.0,45.94,45.95,39719.93132392599,25.9627,25.974,25.9401,25.9458,39719.9313
2006-11-16 14:10:00,45.95,45.95,45.78,45.8,110089.8883938736,25.9458,25.9458,25.8498,25.8611,110089.8884
2006-11-16 14:15:00,45.8,45.81,45.75,45.77,98830.69526268198,25.8611,25.8667,25.8329,25.8441,98830.6953
2006-11-16 14:20:00,45.77,45.79,45.73,45.76,78397.34476533423,25.8441,25.8554,25.8216,25.8385,78397.3448
2006-11-16 14:25:00,45.76,45.85,45.76,45.78,64010.59798658938,25.8385,25.8893,25.8385,25.8498,64010.598
2006-11-16 14:30:00,45.78,45.78,45.67,45.7,38051.9027118976,25.8498,25.8498,25.7877,25.8046,38051.9027
2006-11-16 14:35:00,45.7,45.73,45.59,45.69,57859.74247973471,25.8046,25.8216,25.7425,25.799,57859.7425
2006-11-16 14:40:00,45.68,45.77,45.68,45.75,33569.0758170713,25.7933,25.8441,25.7933,25.8329,33569.0758
2006-11-16 14:45:00,45.75,45.77,45.73,45.76,24186.414874411625,25.8329,25.8441,25.8216,25.8385,24186.4149
2006-11-16 14:50:00,45.75,45.75,45.66,45.69,40136.93847693308,25.8329,25.8329,25.782,25.799,40136.9385
2006-11-16 14:55:00,45.69,45.69,45.66,45.66,34194.58654658195,25.799,25.799,25.782,25.782,34194.5865
2006-11-16 15:00:00,45.65,45.65,45.56,45.58,109672.8812408665,25.7764,25.7764,25.7256,25.7369,109672.8812
2006-11-16 15:05:00,45.57,45.58,45.47,45.5,76833.56794155762,25.7312,25.7369,25.6747,25.6917,76833.5679
2006-11-16 15:10:00,45.49,45.56,45.49,45.54,63176.58368057519,25.686,25.7256,25.686,25.7143,63176.5837
2006-11-16 15:15:00,45.54,45.67,45.53,45.64,78605.84834183777,25.7143,25.7877,25.7086,25.7707,78605.8483
2006-11-16 15:20:00,45.64,45.64,45.51,45.52,48789.83690183034,25.7707,25.7707,25.6973,25.703,48789.8369
2006-11-16 15:25:00,45.52,45.55,45.5,45.52,51917.39054938357,25.703,25.7199,25.6917,25.703,51917.3905
2006-11-16 15:30:00,45.53,45.53,45.5,45.51,66199.88553987665,25.7086,25.7086,25.6917,25.6973,66199.8855
2006-11-16 15:35:00,45.51,45.55,45.51,45.52,62759.57652756809,25.6973,25.7199,25.6973,25.703,62759.5765
2006-11-16 15:40:00,45.51,45.52,45.41,45.42,86945.99140197971,25.6973,25.703,25.6409,25.6465,86945.9914
2006-11-16 15:45:00,45.41,45.43,45.32,45.33,243427.92556789285,25.6409,25.6522,25.5901,25.5957,243427.9256
2006-11-16 15:50:00,45.32,45.33,45.28,45.28,173266.47207444877,25.5901,25.5957,25.5675,25.5675,173266.4721
2006-11-16 15:55:00,45.28,45.37,45.28,45.3,156586.18595416492,25.5675,25.6183,25.5675,25.5788,156586.186
2006-11-17 09:30:00,44.86,44.98,44.79,44.8,557434.3117822369,25.3303,25.3981,25.2908,25.2964,557434.3118
2006-11-17 09:35:00,44.79,44.79,44.6,44.61,212569.39624536768,25.2908,25.2908,25.1835,25.1891,212569.3962
2006-11-17 09:40:00,44.62,44.85,44.61,44.84,133129.5335975157,25.1948,25.3247,25.1891,25.319,133129.5336
2006-11-17 09:45:00,44.85,44.86,44.73,44.76,152207.61084759035,25.3247,25.3303,25.2569,25.2738,152207.6108
2006-11-17 09:50:00,44.76,44.96,44.75,44.96,178583.31327528926,25.2738,25.3868,25.2682,25.3868,178583.3133
2006-11-17 09:55:00,44.94,45.04,44.79,44.83,107900.60084058634,25.3755,25.4319,25.2908,25.3134,107900.6008
2006-11-17 10:00:00,44.82,45.01,44.76,44.99,80273.87695386616,25.3077,25.415,25.2738,25.4037,80273.877
2006-11-17 10:05:00,45.0,45.14,44.98,45.08,98830.69526268198,25.4094,25.4884,25.3981,25.4545,98830.6953
2006-11-17 10:10:00,45.07,45.07,44.95,44.96,49832.354784348085,25.4489,25.4489,25.3811,25.3868,49832.3548
2006-11-17 10:15:00,44.97,45.08,44.97,45.08,74123.02144701149,25.3924,25.4545,25.3924,25.4545,74123.0214
2006-11-17 10:20:00,45.07,45.33,45.06,45.29,77250.57509456472,25.4489,25.5957,25.4432,25.5731,77250.5751
2006-11-17 10:25:00,45.29,45.32,45.26,45.28,76833.56794155762,25.5731,25.5901,25.5562,25.5675,76833.5679
2006-11-17 10:30:00,45.29,45.3,45.18,45.18,47747.3190193126,25.5731,25.5788,25.511,25.511,47747.319
2006-11-17 10:35:00,45.18,45.36,45.18,45.35,104356.040040026,25.511,25.6126,25.511,25.607,104356.04
2006-11-17 10:40:00,45.36,45.49,45.36,45.43,63280.83546882696,25.6126,25.686,25.6126,25.6522,63280.8355
2006-11-17 10:45:00,45.41,45.47,45.41,45.46,40449.69384168841,25.6409,25.6747,25.6409,25.6691,40449.6938
2006-11-17 10:50:00,45.46,45.48,45.3,45.32,41387.95993595437,25.6691,25.6804,25.5788,25.5901,41387.9599
2006-11-17 10:55:00,45.33,45.39,45.32,45.36,60778.79255078438,25.5957,25.6296,25.5901,25.6126,60778.7926
2006-11-17 11:00:00,45.36,45.41,45.29,45.29,60049.03003302196,25.6126,25.6409,25.5731,25.5731,60049.03
2006-11-17 11:05:00,45.28,45.32,45.22,45.22,64323.353351344704,25.5675,25.5901,25.5336,25.5336,64323.3534
2006-11-17 11:10:00,45.23,45.25,45.19,45.23,55566.20313819567,25.5392,25.5505,25.5166,25.5392,55566.2031
2006-11-17 11:15:00,45.23,45.23,44.99,45.08,51083.37624336938,25.5392,25.5392,25.4037,25.4545,51083.3762
2006-11-17 11:20:00,45.09,45.17,45.08,45.11,40136.93847693308,25.4602,25.5054,25.4545,25.4715,40136.9385
2006-11-17 11:25:00,45.11,45.12,45.05,45.07,37009.38482937985,25.4715,25.4771,25.4376,25.4489,37009.3848
2006-11-17 11:30:00,45.07,45.08,44.93,44.93,52542.90127889421,25.4489,25.4545,25.3698,25.3698,52542.9013
2006-11-17 11:35:00,44.94,44.95,44.9,44.92,45453.77967777357,25.3755,25.3811,25.3529,25.3642,45453.7797
2006-11-17 11:40:00,44.91,45.04,44.89,45.03,119159.79397177797,25.3585,25.4319,25.3473,25.4263,119159.794
2006-11-17 11:45:00,45.04,45.15,45.04,45.13,39302.92417091889,25.4319,25.4941,25.4319,25.4828,39302.9242
2006-11-17 11:50:00,45.13,45.23,45.11,45.18,60257.53360952551,25.4828,25.5392,25.4715,25.511,60257.5336
2006-11-17 11:55:00,45.18,45.2,45.14,45.18,35966.86694686212,25.511,25.5223,25.4884,25.511,35966.8669
2006-11-17 12:00:00,45.17,45.25,45.17,45.23,30858.529322525173,25.5054,25.5505,25.5054,25.5392,30858.5293
2006-11-17 12:05:00,45.23,45.42,45.22,45.41,57859.74247973471,25.5392,25.6465,25.5336,25.6409,57859.7425
2006-11-17 12:10:00,45.42,45.45,45.39,45.41,54627.9370439297,25.6465,25.6635,25.6296,25.6409,54627.937
2006-11-17 12:15:00,45.41,45.44,45.39,45.44,36071.11873511389,25.6409,25.6578,25.6296,25.6578,36071.1187
2006-11-17 12:20:00,45.44,45.51,45.43,45.51,34611.593699589044,25.6578,25.6973,25.6522,25.6973,34611.5937
2006-11-17 12:25:00,45.51,45.62,45.51,45.58,55774.70671469922,25.6973,25.7594,25.6973,25.7369,55774.7067
2006-11-17 12:30:00,45.59,45.76,45.57,45.75,83297.17881316761,25.7425,25.8385,25.7312,25.8329,83297.1788
2006-11-17 12:35:00,45.75,45.77,45.74,45.75,82150.4091423981,25.8329,25.8441,25.8272,25.8329,82150.4091
2006-11-17 12:40:00,45.75,45.75,45.64,45.64,40866.7009946955,25.8329,25.8329,25.7707,25.7707,40866.701
2006-11-17 12:45:00,45.63,45.64,45.45,45.47,54523.68525567793,25.7651,25.7707,25.6635,25.6747,54523.6853
2006-11-17 12:50:00,45.47,45.51,45.45,45.48,40970.95278294728,25.6747,25.6973,25.6635,25.6804,40970.9528
2006-11-17 12:55:00,45.49,45.58,45.48,45.54,64844.612292603575,25.686,25.7369,25.6804,25.7143,64844.6123
2006-11-17 13:00:00,45.54,45.54,45.51,45.53,46079.29040728421,25.7143,25.7143,25.6973,25.7086,46079.2904
2006-11-17 13:05:00,45.52,45.68,45.52,45.68,57025.728173720505,25.703,25.7933,25.703,25.7933,57025.7282
2006-11-17 13:10:00,45.68,45.69,45.57,45.63,108004.85262883813,25.7933,25.799,25.7312,25.7651,108004.8526
2006-11-17 13:15:00,45.63,45.67,45.6,45.6,41804.96708896147,25.7651,25.7877,25.7482,25.7482,41804.9671
2006-11-17 13:20:00,45.6,45.6,45.57,45.58,27313.96852196485,25.7482,25.7482,25.7312,25.7369,27313.9685
2006-11-17 13:25:00,45.58,45.61,45.53,45.55,42013.47066546501,25.7369,25.7538,25.7086,25.7199,42013.4707
2006-11-17 13:30:00,45.54,45.58,45.51,45.58,24499.170239166942,25.7143,25.7369,25.6973,25.7369,24499.1702
2006-11-17 13:35:00,45.58,45.59,45.54,45.56,27001.213157209528,25.7369,25.7425,25.7143,25.7256,27001.2132
2006-11-17 13:40:00,45.57,45.59,45.55,45.57,47955.82259581615,25.7312,25.7425,25.7199,25.7312,47955.8226
2006-11-17 13:45:00,45.57,45.59,45.57,45.58,46809.05292504664,25.7312,25.7425,25.7312,25.7369,46809.0529
2006-11-17 13:50:00,45.58,45.59,45.56,45.56,23873.6595096563,25.7369,25.7425,25.7256,25.7256,23873.6595
2006-11-17 13:55:00,45.56,45.56,45.52,45.53,20433.35049734775,25.7256,25.7256,25.703,25.7086,20433.3505
2006-11-17 14:00:00,45.54,45.55,45.38,45.38,56400.21744420986,25.7143,25.7199,25.6239,25.6239,56400.2174
2006-11-17 14:05:00,45.38,45.39,45.35,45.37,38677.41344140824,25.6239,25.6296,25.607,25.6183,38677.4134
2006-11-17 14:10:00,45.38,45.45,45.32,45.42,77980.33761232713,25.6239,25.6635,25.5901,25.6465,77980.3376
2006-11-17 14:15:00,45.41,45.47,45.41,45.42,32526.557934553563,25.6409,25.6747,25.6409,25.6465,32526.5579
2006-11-17 14:20:00,45.42,45.51,45.42,45.5,48581.33332532679,25.6465,25.6973,25.6465,25.6917,48581.3333
2006-11-17 14:25:00,45.49,45.59,45.49,45.54,42534.729606723886,25.686,25.7425,25.686,25.7143,42534.7296
2006-11-17 14:30:00,45.53,45.55,45.51,45.55,32109.550781546463,25.7086,25.7199,25.6973,25.7199,32109.5508
2006-11-17 14:35:00,45.55,45.57,45.51,45.56,33673.32760532308,25.7199,25.7312,25.6973,25.7256,33673.3276
2006-11-17 14:40:00,45.55,45.57,45.53,45.55,40345.44205343663,25.7199,25.7312,25.7086,25.7199,40345.4421
2006-11-17 14:45:00,45.55,45.59,45.54,45.56,41075.20457119905,25.7199,25.7425,25.7143,25.7256,41075.2046
2006-11-17 14:50:00,45.57,45.65,45.52,45.56,30128.76680476276,25.7312,25.7764,25.703,25.7256,30128.7668
2006-11-17 14:55:00,45.56,45.56,45.54,45.54,12510.214590212909,25.7256,25.7256,25.7143,25.7143,12510.2146
2006-11-17 15:00:00,45.54,45.57,45.52,45.53,21997.127321124364,25.7143,25.7312,25.703,25.7086,21997.1273
2006-11-17 15:05:00,45.52,45.54,45.51,45.54,31796.79541679114,25.703,25.7143,25.6973,25.7143,31796.7954
2006-11-17 15:10:00,45.53,45.55,45.48,45.49,46183.54219553599,25.7086,25.7199,25.6804,25.686,46183.5422
2006-11-17 15:15:00,45.48,45.5,45.46,45.46,60466.03718602906,25.6804,25.6917,25.6691,25.6691,60466.0372
2006-11-17 15:20:00,45.46,45.48,45.43,45.48,88197.012861001,25.6691,25.6804,25.6522,25.6804,88197.0129
2006-11-17 15:25:00,45.47,45.55,45.45,45.54,84235.44490743359,25.6747,25.7199,25.6635,25.7143,84235.4449
2006-11-17 15:30:00,45.54,45.57,45.54,45.55,28877.745345741463,25.7143,25.7312,25.7143,25.7199,28877.7453
2006-11-17 15:35:00,45.54,45.54,45.51,45.51,18139.81115580872,25.7143,25.7143,25.6973,25.6973,18139.8112
2006-11-17 15:40:00,45.52,45.54,45.51,45.52,66304.13732812842,25.703,25.7143,25.6973,25.703,66304.1373
2006-11-17 15:45:00,45.53,45.53,45.49,45.49,72454.9928349831,25.7086,25.7086,25.686,25.686,72454.9928
2006-11-17 15:50:00,45.5,45.51,45.49,45.51,105085.80255778844,25.6917,25.6973,25.686,25.6973,105085.8026
2006-11-17 15:55:00,45.5,45.53,45.47,45.53,132295.51929150152,25.6917,25.7086,25.6747,25.7086,132295.5193
2006-11-20 09:30:00,44.8,45.28,43.97,45.28,106753.83116981684,25.2964,25.5675,24.8278,25.5675,106753.8312
2006-11-20 09:35:00,45.27,45.29,45.08,45.09,76416.56078855052,25.5618,25.5731,25.4545,25.4602,76416.5608
2006-11-20 09:40:00,45.08,45.11,44.96,45.01,90386.30041428829,25.4545,25.4715,25.3868,25.415,90386.3004
2006-11-20 09:45:00,45.0,45.1,44.96,45.1,65782.87838686955,25.4094,25.4658,25.3868,25.4658,65782.8784
2006-11-20 09:50:00,45.11,45.16,45.01,45.07,75165.53932952923,25.4715,25.4997,25.415,25.4489,75165.5393
2006-11-20 09:55:00,45.08,45.27,45.04,45.15,59319.26751525954,25.4545,25.5618,25.4319,25.4941,59319.2675
2006-11-20 10:00:00,45.15,45.28,45.13,45.14,92471.33617932376,25.4941,25.5675,25.4828,25.4884,92471.3362
2006-11-20 10:05:00,45.13,45.29,45.13,45.28,116240.74390072828,25.4828,25.5731,25.4828,25.5675,116240.7439
2006-11-20 10:10:00,45.29,45.29,45.16,45.26,60049.03003302196,25.5731,25.5731,25.4997,25.5562,60049.03
2006-11-20 10:15:00,45.26,45.35,45.2,45.31,61404.30328029503,25.5562,25.607,25.5223,25.5844,61404.3033
2006-11-20 10:20:00,45.32,45.47,45.3,45.45,52751.40485539776,25.5901,25.6747,25.5788,25.6635,52751.4049
2006-11-20 10:25:00,45.46,45.56,45.33,45.35,42951.736759730986,25.6691,25.7256,25.5957,25.607,42951.7368
2006-11-20 10:30:00,45.34,45.52,45.31,45.39,83088.67523666407,25.6013,25.703,25.5844,25.6296,83088.6752
2006-11-20 10:35:00,45.39,45.44,45.24,45.35,59632.02288001486,25.6296,25.6578,25.5449,25.607,59632.0229
2006-11-20 10:40:00,45.33,45.41,45.24,45.24,37322.14019413518,25.5957,25.6409,25.5449,25.5449,37322.1402
2006-11-20 10:45:00,45.24,45.29,45.21,45.24,58485.25320924535,25.5449,25.5731,25.5279,25.5449,58485.2532
2006-11-20 10:50:00,45.23,45.35,45.2,45.29,34924.34906434437,25.5392,25.607,25.5223,25.5731,34924.3491
2006-11-20 10:55:00,45.3,45.53,45.3,45.48,60049.03003302196,25.5788,25.7086,25.5788,25.6804,60049.03
2006-11-20 11:00:00,45.49,45.57,45.47,45.55,40762.44920644373,25.686,25.7312,25.6747,25.7199,40762.4492
2006-11-20 11:05:00,45.55,45.68,45.51,45.68,65991.38196337309,25.7199,25.7933,25.6973,25.7933,65991.382
2006-11-20 11:10:00,45.69,45.72,45.61,45.72,45975.03861903244,25.799,25.8159,25.7538,25.8159,45975.0386
2006-11-20 11:15:00,45.73,45.76,45.67,45.74,43264.49212448631,25.8216,25.8385,25.7877,25.8272,43264.4921
2006-11-20 11:20:00,45.73,45.75,45.61,45.67,47121.80828980196,25.8216,25.8329,25.7538,25.7877,47121.8083
2006-11-20 11:25:00,45.67,45.68,45.55,45.66,33673.32760532308,25.7877,25.7933,25.7199,25.782,33673.3276
2006-11-20 11:30:00,45.66,45.72,45.58,45.72,38781.665229660015,25.782,25.8159,25.7369,25.8159,38781.6652
2006-11-20 11:35:00,45.72,45.85,45.68,45.82,64636.108716100025,25.8159,25.8893,25.7933,25.8724,64636.1087
2006-11-20 11:40:00,45.82,45.84,45.65,45.67,53481.16737316018,25.8724,25.8837,25.7764,25.7877,53481.1674
2006-11-20 11:45:00,45.67,45.72,45.63,45.71,58068.24605623825,25.7877,25.8159,25.7651,25.8103,58068.2461
2006-11-20 11:50:00,45.71,45.77,45.63,45.65,27835.22746322372,25.8103,25.8441,25.7651,25.7764,27835.2275
2006-11-20 11:55:00,45.64,45.76,45.64,45.75,22726.889838886786,25.7707,25.8385,25.7707,25.8329,22726.8898
2006-11-20 12:00:00,45.75,45.78,45.7,45.72,16784.53790853565,25.8329,25.8498,25.8046,25.8159,16784.5379
2006-11-20 12:05:00,45.72,45.74,45.7,45.74,14803.753931751942,25.8159,25.8272,25.8046,25.8272,14803.7539
2006-11-20 12:10:00,45.75,45.78,45.68,45.71,35132.85264084792,25.8329,25.8498,25.7933,25.8103,35132.8526
2006-11-20 12:15:00,45.72,45.75,45.67,45.71,16367.530755528556,25.8159,25.8329,25.7877,25.8103,16367.5308
2006-11-20 12:20:00,45.72,45.72,45.64,45.66,34403.0901230855,25.8159,25.8159,25.7707,25.782,34403.0901
2006-11-20 12:25:00,45.65,45.74,45.63,45.64,24707.673815670496,25.7764,25.8272,25.7651,25.7707,24707.6738
2006-11-20 12:30:00,45.63,45.63,45.51,45.51,24499.170239166942,25.7651,25.7651,25.6973,25.6973,24499.1702
2006-11-20 12:35:00,45.51,45.57,45.49,45.57,24290.6666626634,25.6973,25.7312,25.686,25.7312,24290.6667
2006-11-20 12:40:00,45.57,45.6,45.5,45.6,52334.39770239067,25.7312,25.7482,25.6917,25.7482,52334.3977
2006-11-20 12:45:00,45.62,45.62,45.55,45.56,36175.37052336566,25.7594,25.7594,25.7199,25.7256,36175.3705
2006-11-20 12:50:00,45.57,45.6,45.55,45.56,37426.39198238695,25.7312,25.7482,25.7199,25.7256,37426.392
2006-11-20 12:55:00,45.56,45.7,45.52,45.63,61195.79970379148,25.7256,25.8046,25.703,25.7651,61195.7997
2006-11-20 13:00:00,45.62,45.67,45.6,45.6,29816.01144000743,25.7594,25.7877,25.7482,25.7482,29816.0114
2006-11-20 13:05:00,45.6,45.6,45.51,45.53,47121.80828980196,25.7482,25.7482,25.6973,25.7086,47121.8083
2006-11-20 13:10:00,45.52,45.53,45.42,45.42,23769.407721404525,25.703,25.7086,25.6465,25.6465,23769.4077
2006-11-20 13:15:00,45.42,45.45,45.34,45.44,58485.25320924535,25.6465,25.6635,25.6013,25.6578,58485.2532
2006-11-20 13:20:00,45.43,45.47,45.3,45.34,52230.14591413889,25.6522,25.6747,25.5788,25.6013,52230.1459
2006-11-20 13:25:00,45.35,45.43,45.34,45.37,44098.5064305005,25.607,25.6522,25.6013,25.6183,44098.5064
2006-11-20 13:30:00,45.36,45.4,45.3,45.3,42326.22603022034,25.6126,25.6352,25.5788,25.5788,42326.226
2006-11-20 13:35:00,45.3,45.31,45.21,45.26,37426.39198238695,25.5788,25.5844,25.5279,25.5562,37426.392
2006-11-20 13:40:00,45.25,45.34,45.24,45.32,20850.357650354847,25.5505,25.6013,25.5449,25.5901,20850.3577
2006-11-20 13:45:00,45.31,45.38,45.28,45.28,26584.20600420243,25.5844,25.6239,25.5675,25.5675,26584.206
2006-11-20 13:50:00,45.29,45.42,45.28,45.38,26375.70242769888,25.5731,25.6465,25.5675,25.6239,26375.7024
2006-11-20 13:55:00,45.4,45.4,45.3,45.3,18973.82546182291,25.6352,25.6352,25.5788,25.5788,18973.8255
2006-11-20 14:00:00,45.31,45.39,45.27,45.28,32735.06151105712,25.5844,25.6296,25.5618,25.5675,32735.0615
2006-11-20 14:05:00,45.28,45.28,45.2,45.23,23769.407721404525,25.5675,25.5675,25.5223,25.5392,23769.4077
2006-11-20 14:10:00,45.22,45.29,45.2,45.27,31275.53647553227,25.5336,25.5731,25.5223,25.5618,31275.5365
2006-11-20 14:15:00,45.25,45.25,45.08,45.08,35028.600852596144,25.5505,25.5505,25.4545,25.4545,35028.6009
2006-11-20 14:20:00,45.09,45.16,45.08,45.1,47955.82259581615,25.4602,25.4997,25.4545,25.4658,47955.8226
2006-11-20 14:25:00,45.1,45.22,45.01,45.19,58381.001420993576,25.4658,25.5336,25.415,25.5166,58381.0014
2006-11-20 14:30:00,45.19,45.21,45.12,45.18,35654.11158210679,25.5166,25.5279,25.4771,25.511,35654.1116
2006-11-20 14:35:00,45.17,45.23,45.07,45.22,47538.81544280905,25.5054,25.5392,25.4489,25.5336,47538.8154
2006-11-20 14:40:00,45.22,45.23,45.09,45.16,39615.67953567421,25.5336,25.5392,25.4602,25.4997,39615.6795
2006-11-20 14:45:00,45.15,45.21,45.11,45.19,39094.42059441534,25.4941,25.5279,25.4715,25.5166,39094.4206
2006-11-20 14:50:00,45.2,45.3,45.2,45.29,44724.01716001115,25.5223,25.5788,25.5223,25.5731,44724.0172
2006-11-20 14:55:00,45.29,45.36,45.27,45.33,43890.00285399696,25.5731,25.6126,25.5618,25.5957,43890.0029
2006-11-20 15:00:00,45.33,45.33,45.23,45.25,40866.7009946955,25.5957,25.5957,25.5392,25.5505,40866.701
2006-11-20 15:05:00,45.26,45.28,45.23,45.26,32318.054358050013,25.5562,25.5675,25.5392,25.5562,32318.0544
2006-11-20 15:10:00,45.26,45.26,45.11,45.12,54210.929890922605,25.5562,25.5562,25.4715,25.4771,54210.9299
2006-11-20 15:15:00,45.12,45.25,45.11,45.25,46913.30471329841,25.4771,25.5505,25.4715,25.5505,46913.3047
2006-11-20 15:20:00,45.25,45.25,45.08,45.1,53689.67094966373,25.5505,25.5505,25.4545,25.4658,53689.6709
2006-11-20 15:25:00,45.1,45.17,45.1,45.14,33256.32045231598,25.4658,25.5054,25.4658,25.4884,33256.3205
2006-11-20 15:30:00,45.15,45.19,45.14,45.16,44098.5064305005,25.4941,25.5166,25.4884,25.4997,44098.5064
2006-11-20 15:35:00,45.17,45.19,45.14,45.17,37322.14019413518,25.5054,25.5166,25.4884,25.5054,37322.1402
2006-11-20 15:40:00,45.18,45.18,45.14,45.15,38051.9027118976,25.511,25.511,25.4884,25.4941,38051.9027
2006-11-20 15:45:00,45.15,45.17,45.12,45.13,42847.484971479214,25.4941,25.5054,25.4771,25.4828,42847.485
2006-11-20 15:50:00,45.13,45.18,45.13,45.17,45245.27610127002,25.4828,25.511,25.4828,25.5054,45245.2761
2006-11-20 15:55:00,45.17,45.21,45.17,45.2,91950.07723806489,25.5054,25.5279,25.5054,25.5223,91950.0772
2006-11-21 09:30:00,45.56,45.59,45.42,45.46,74123.02144701149,25.7256,25.7425,25.6465,25.6691,74123.0214
2006-11-21 09:35:00,45.29,45.56,45.25,45.55,82775.91987190874,25.5731,25.7256,25.5505,25.7199,82775.9199
2006-11-21 09:40:00,45.55,45.66,45.54,45.62,91324.56650855424,25.7199,25.782,25.7143,25.7594,91324.5665
2006-11-21 09:45:00,45.63,45.63,45.56,45.59,58798.00857400067,25.7651,25.7651,25.7256,25.7425,58798.0086
2006-11-21 09:50:00,45.58,45.66,45.5,45.51,65157.3676573589,25.7369,25.782,25.6917,25.6973,65157.3677
2006-11-21 09:55:00,45.49,45.55,45.47,45.48,23039.645203642107,25.686,25.7199,25.6747,25.6804,23039.6452
2006-11-21 10:00:00,45.47,45.68,45.45,45.66,127812.69239667522,25.6747,25.7933,25.6635,25.782,127812.6924
2006-11-21 10:05:00,45.66,45.85,45.65,45.8,57025.728173720505,25.782,25.8893,25.7764,25.8611,57025.7282
2006-11-21 10:10:00,45.81,45.94,45.77,45.91,63176.58368057519,25.8667,25.9401,25.8441,25.9232,63176.5837
2006-11-21 10:15:00,45.91,46.07,45.91,46.04,163258.30040227846,25.9232,26.0135,25.9232,25.9966,163258.3004
2006-11-21 10:20:00,46.04,46.09,45.99,46.09,144492.9785169591,25.9966,26.0248,25.9684,26.0248,144492.9785
2006-11-21 10:25:00,46.09,46.09,46.02,46.06,149601.31614129603,26.0248,26.0248,25.9853,26.0079,149601.3161
2006-11-21 10:30:00,46.05,46.06,45.99,46.05,62134.06579805745,26.0022,26.0079,25.9684,26.0022,62134.0658
2006-11-21 10:35:00,46.05,46.14,46.0,46.01,70995.46779945826,26.0022,26.0531,25.974,25.9797,70995.4678
2006-11-21 10:40:00,46.01,46.06,45.98,45.98,74435.7768117668,25.9797,26.0079,25.9627,25.9627,74435.7768
2006-11-21 10:45:00,45.97,46.11,45.94,46.1,65887.13017512132,25.9571,26.0361,25.9401,26.0305,65887.1302
2006-11-21 10:50:00,46.1,46.28,46.1,46.25,126874.42630240924,26.0305,26.1321,26.0305,26.1152,126874.4263
2006-11-21 10:55:00,46.25,46.32,46.23,46.28,108213.35620534164,26.1152,26.1547,26.1039,26.1321,108213.3562
2006-11-21 11:00:00,46.29,46.35,46.22,46.22,72037.985681976,26.1378,26.1716,26.0982,26.0982,72037.9857
2006-11-21 11:05:00,46.22,46.22,46.14,46.17,55149.19598518857,26.0982,26.0982,26.0531,26.07,55149.196
2006-11-21 11:10:00,46.18,46.26,46.18,46.24,45245.27610127002,26.0757,26.1208,26.0757,26.1095,45245.2761
2006-11-21 11:15:00,46.24,46.3,46.23,46.23,51500.38339637647,26.1095,26.1434,26.1039,26.1039,51500.3834
2006-11-21 11:20:00,46.23,46.27,46.19,46.25,34820.097276092594,26.1039,26.1265,26.0813,26.1152,34820.0973
2006-11-21 11:25:00,46.26,46.26,46.22,46.25,18973.82546182291,26.1208,26.1208,26.0982,26.1152,18973.8255
2006-11-21 11:30:00,46.25,46.26,46.21,46.21,32422.306146301788,26.1152,26.1208,26.0926,26.0926,32422.3061
2006-11-21 11:35:00,46.21,46.26,46.2,46.23,27313.96852196485,26.0926,26.1208,26.0869,26.1039,27313.9685
2006-11-21 11:40:00,46.22,46.29,46.22,46.27,28564.98998098614,26.0982,26.1378,26.0982,26.1265,28564.99
2006-11-21 11:45:00,46.27,46.28,46.24,46.28,40970.95278294728,26.1265,26.1321,26.1095,26.1321,40970.9528
2006-11-21 11:50:00,46.29,46.34,46.26,46.26,38364.65807665292,26.1378,26.166,26.1208,26.1208,38364.6581
2006-11-21 11:55:00,46.27,46.34,46.26,46.32,35966.86694686212,26.1265,26.166,26.1208,26.1547,35966.8669
2006-11-21 12:00:00,46.33,46.36,46.32,46.35,49102.59226658566,26.1603,26.1773,26.1547,26.1716,49102.5923
2006-11-21 12:05:00,46.36,46.41,46.35,46.39,30337.270381266306,26.1773,26.2055,26.1716,26.1942,30337.2704
2006-11-21 12:10:00,46.39,46.43,46.39,46.43,40345.44205343663,26.1942,26.2168,26.1942,26.2168,40345.4421
2006-11-21 12:15:00,46.43,46.45,46.39,46.44,56191.71386770631,26.2168,26.2281,26.1942,26.2225,56191.7139
2006-11-21 12:20:00,46.43,46.44,46.33,46.37,36279.62231161744,26.2168,26.2225,26.1603,26.1829,36279.6223
2006-11-21 12:25:00,46.36,46.4,46.35,46.37,24290.6666626634,26.1773,26.1999,26.1716,26.1829,24290.6667
2006-11-21 12:30:00,46.36,46.38,46.28,46.29,41283.7081477026,26.1773,26.1886,26.1321,26.1378,41283.7081
2006-11-21 12:35:00,46.29,46.3,46.27,46.29,39094.42059441534,26.1378,26.1434,26.1265,26.1378,39094.4206
2006-11-21 12:40:00,46.28,46.31,46.28,46.3,19912.09155608888,26.1321,26.1491,26.1321,26.1434,19912.0916
2006-11-21 12:45:00,46.29,46.3,46.22,46.22,29816.01144000743,26.1378,26.1434,26.0982,26.0982,29816.0114
2006-11-21 12:50:00,46.22,46.22,46.2,46.2,18765.32188531936,26.0982,26.0982,26.0869,26.0869,18765.3219
2006-11-21 12:55:00,46.21,46.21,46.16,46.16,27313.96852196485,26.0926,26.0926,26.0644,26.0644,27313.9685
2006-11-21 13:00:00,46.17,46.22,46.17,46.21,40970.95278294728,26.07,26.0982,26.07,26.0926,40970.9528
2006-11-21 13:05:00,46.2,46.21,46.15,46.16,37947.65092364582,26.0869,26.0926,26.0587,26.0644,37947.6509
2006-11-21 13:10:00,46.16,46.16,46.04,46.06,55774.70671469922,26.0644,26.0644,25.9966,26.0079,55774.7067
2006-11-21 13:15:00,46.05,46.07,46.03,46.04,57859.74247973471,26.0022,26.0135,25.991,25.9966,57859.7425
2006-11-21 13:20:00,46.04,46.09,46.04,46.07,22309.88268587969,25.9966,26.0248,25.9966,26.0135,22309.8827
2006-11-21 13:25:00,46.07,46.09,46.02,46.06,31588.291840287595,26.0135,26.0248,25.9853,26.0079,31588.2918
2006-11-21 13:30:00,46.07,46.1,46.02,46.03,45036.77252476647,26.0135,26.0305,25.9853,25.991,45036.7725
2006-11-21 13:35:00,46.03,46.12,46.01,46.12,57442.735326727605,25.991,26.0418,25.9797,26.0418,57442.7353
2006-11-21 13:40:00,46.12,46.2,46.09,46.17,46913.30471329841,26.0418,26.0869,26.0248,26.07,46913.3047
2006-11-21 13:45:00,46.18,46.36,46.17,46.31,56087.46207945454,26.0757,26.1773,26.07,26.1491,56087.4621
2006-11-21 13:50:00,46.3,46.31,46.21,46.25,30650.025746021627,26.1434,26.1491,26.0926,26.1152,30650.0257
2006-11-21 13:55:00,46.25,46.26,46.22,46.25,26375.70242769888,26.1152,26.1208,26.0982,26.1152,26375.7024
2006-11-21 14:00:00,46.25,46.27,46.23,46.27,22309.88268587969,26.1152,26.1265,26.1039,26.1265,22309.8827
2006-11-21 14:05:00,46.27,46.33,46.27,46.33,39094.42059441534,26.1265,26.1603,26.1265,26.1603,39094.4206
2006-11-21 14:10:00,46.32,46.44,46.32,46.42,84339.69669568536,26.1547,26.2225,26.1547,26.2112,84339.6967
2006-11-21 14:15:00,46.38,46.38,46.32,46.32,40136.93847693308,26.1886,26.1886,26.1547,26.1547,40136.9385
2006-11-21 14:20:00,46.31,46.36,46.29,46.3,41283.7081477026,26.1491,26.1773,26.1378,26.1434,41283.7081
2006-11-21 14:25:00,46.31,46.33,46.28,46.3,43055.98854798276,26.1491,26.1603,26.1321,26.1434,43055.9885
2006-11-21 14:30:00,46.31,46.32,46.26,46.31,44515.5135835076,26.1491,26.1547,26.1208,26.1491,44515.5136
2006-11-21 14:35:00,46.3,46.33,46.29,46.31,35028.600852596144,26.1434,26.1603,26.1378,26.1491,35028.6009
2006-11-21 14:40:00,46.32,46.44,46.32,46.43,115719.4849594694,26.1547,26.2225,26.1547,26.2168,115719.485
2006-11-21 14:45:00,46.43,46.51,46.42,46.51,133755.04432702635,26.2168,26.262,26.2112,26.262,133755.0443
2006-11-21 14:50:00,46.5,46.61,46.5,46.61,91324.56650855424,26.2563,26.3185,26.2563,26.3185,91324.5665
2006-11-21 14:55:00,46.61,46.65,46.59,46.61,115198.22601821054,26.3185,26.341,26.3072,26.3185,115198.226
2006-11-21 15:00:00,46.6,46.6,46.5,46.52,66512.64090463196,26.3128,26.3128,26.2563,26.2676,66512.6409
2006-11-21 15:05:00,46.52,46.54,46.5,46.53,50770.620878614056,26.2676,26.2789,26.2563,26.2733,50770.6209
2006-11-21 15:10:00,46.52,46.59,46.51,46.59,75999.55363554342,26.2676,26.3072,26.262,26.3072,75999.5536
2006-11-21 15:15:00,46.58,46.64,46.56,46.63,67242.40342239439,26.3015,26.3354,26.2902,26.3297,67242.4034
2006-11-21 15:20:00,46.63,46.64,46.57,46.6,86841.73961372794,26.3297,26.3354,26.2959,26.3128,86841.7396
2006-11-21 15:25:00,46.6,46.65,46.6,46.63,51291.87981987293,26.3128,26.341,26.3128,26.3297,51291.8798
2006-11-21 15:30:00,46.63,46.64,46.59,46.59,51083.37624336938,26.3297,26.3354,26.3072,26.3072,51083.3762
2006-11-21 15:35:00,46.6,46.6,46.51,46.52,52959.90843190131,26.3128,26.3128,26.262,26.2676,52959.9084
2006-11-21 15:40:00,46.53,46.6,46.52,46.57,96432.90413289116,26.2733,26.3128,26.2676,26.2959,96432.9041
2006-11-21 15:45:00,46.57,46.58,46.51,46.52,96120.14876813584,26.2959,26.3015,26.262,26.2676,96120.1488
2006-11-21 15:50:00,46.52,46.57,46.5,46.57,196410.36906634265,26.2676,26.2959,26.2563,26.2959,196410.3691
2006-11-21 15:55:00,46.57,46.61,46.51,46.56,146056.75534073572,26.2959,26.3185,26.262,26.2902,146056.7553
2006-11-22 09:30:00,46.56,46.6,46.37,46.51,79752.61801260729,26.2902,26.3128,26.1829,26.262,79752.618
2006-11-22 09:35:00,46.47,46.57,46.39,46.55,60153.28182127373,26.2394,26.2959,26.1942,26.2846,60153.2818
2006-11-22 09:40:00,46.66,46.66,46.47,46.54,66095.63375162486,26.3467,26.3467,26.2394,26.2789,66095.6338
2006-11-22 09:45:00,46.49,46.58,46.47,46.52,56817.22459721696,26.2507,26.3015,26.2394,26.2676,56817.2246
2006-11-22 09:50:00,46.52,46.58,46.47,46.57,40241.19026518486,26.2676,26.3015,26.2394,26.2959,40241.1903
2006-11-22 09:55:00,46.58,46.66,46.5,46.59,35341.356217351466,26.3015,26.3467,26.2563,26.3072,35341.3562
2006-11-22 10:00:00,46.57,46.64,46.42,46.53,42430.477818472114,26.2959,26.3354,26.2112,26.2733,42430.4778
2006-11-22 10:05:00,46.51,46.53,46.41,46.48,29920.26322825921,26.262,26.2733,26.2055,26.245,29920.2632
2006-11-22 10:10:00,46.47,46.53,46.37,46.4,46809.05292504664,26.2394,26.2733,26.1829,26.1999,46809.0529
2006-11-22 10:15:00,46.4,46.52,46.38,46.5,39615.67953567421,26.1999,26.2676,26.1886,26.2563,39615.6795
2006-11-22 10:20:00,46.49,46.54,46.48,46.48,20641.8540738513,26.2507,26.2789,26.245,26.245,20641.8541
2006-11-22 10:25:00,46.49,46.54,46.47,46.51,41700.71530070969,26.2507,26.2789,26.2394,26.262,41700.7153
2006-11-22 10:30:00,46.51,46.63,45.87,45.98,191406.2832302575,26.262,26.3297,25.9006,25.9627,191406.2832
2006-11-22 10:35:00,45.97,46.04,45.71,45.71,142303.69096367183,25.9571,25.9966,25.8103,25.8103,142303.691
2006-11-22 10:40:00,45.71,45.75,45.52,45.6,133025.28180926392,25.8103,25.8329,25.703,25.7482,133025.2818
2006-11-22 10:45:00,45.59,45.77,45.56,45.72,71308.22316421357,25.7425,25.8441,25.7256,25.8159,71308.2232
2006-11-22 10:50:00,45.72,45.81,45.69,45.78,70474.20885819939,25.8159,25.8667,25.799,25.8498,70474.2089
2006-11-22 10:55:00,45.79,45.88,45.73,45.79,42638.981394975664,25.8554,25.9063,25.8216,25.8554,42638.9814
2006-11-22 11:00:00,45.78,45.85,45.66,45.67,78293.09297708246,25.8498,25.8893,25.782,25.7877,78293.093
2006-11-22 11:05:00,45.68,45.68,45.61,45.64,35966.86694686212,25.7933,25.7933,25.7538,25.7707,35966.8669
2006-11-22 11:10:00,45.64,45.65,45.55,45.57,68493.42488141567,25.7707,25.7764,25.7199,25.7312,68493.4249
2006-11-22 11:15:00,45.56,45.66,45.55,45.65,34507.34191133727,25.7256,25.782,25.7199,25.7764,34507.3419
2006-11-22 11:20:00,45.63,45.8,45.6,45.74,45349.52788952179,25.7651,25.8611,25.7482,25.8272,45349.5279
2006-11-22 11:25:00,45.75,45.75,45.7,45.75,21580.120168117268,25.8329,25.8329,25.8046,25.8329,21580.1202
2006-11-22 11:30:00,45.75,45.77,45.72,45.75,40970.95278294728,25.8329,25.8441,25.8159,25.8329,40970.9528
2006-11-22 11:35:00,45.75,45.75,45.63,45.66,38677.41344140824,25.8329,25.8329,25.7651,25.782,38677.4134
2006-11-22 11:40:00,45.66,45.69,45.62,45.64,39928.434900429536,25.782,25.799,25.7594,25.7707,39928.4349
2006-11-22 11:45:00,45.63,45.66,45.59,45.65,31796.79541679114,25.7651,25.782,25.7425,25.7764,31796.7954
2006-11-22 11:50:00,45.66,45.67,45.61,45.63,29920.26322825921,25.782,25.7877,25.7538,25.7651,29920.2632
2006-11-22 11:55:00,45.63,45.63,45.55,45.58,60987.29612728793,25.7651,25.7651,25.7199,25.7369,60987.2961
2006-11-22 12:00:00,45.57,45.6,45.48,45.57,54315.18167917438,25.7312,25.7482,25.6804,25.7312,54315.1817
2006-11-22 12:05:00,45.57,45.64,45.56,45.61,41179.45635945082,25.7312,25.7707,25.7256,25.7538,41179.4564
2006-11-22 12:10:00,45.62,45.64,45.59,45.62,29294.75249874856,25.7594,25.7707,25.7425,25.7594,29294.7525
2006-11-22 12:15:00,45.64,45.64,45.51,45.52,56087.46207945454,25.7707,25.7707,25.6973,25.703,56087.4621
2006-11-22 12:20:00,45.52,45.61,45.52,45.57,35132.85264084792,25.703,25.7538,25.703,25.7312,35132.8526
2006-11-22 12:25:00,45.58,45.67,45.56,45.65,31588.291840287595,25.7369,25.7877,25.7256,25.7764,31588.2918
2006-11-22 12:30:00,45.65,45.71,45.63,45.71,21371.61659161372,25.7764,25.8103,25.7651,25.8103,21371.6166
2006-11-22 12:35:00,45.7,45.8,45.67,45.72,69118.93561092632,25.8046,25.8611,25.7877,25.8159,69118.9356
2006-11-22 12:40:00,45.72,45.78,45.68,45.77,26167.19885119533,25.8159,25.8498,25.7933,25.8441,26167.1989
2006-11-22 12:45:00,45.78,45.91,45.75,45.9,29086.248922245013,25.8498,25.9232,25.8329,25.9175,29086.2489
2006-11-22 12:50:00,45.89,45.9,45.83,45.88,13031.47353147178,25.9119,25.9175,25.878,25.9063,13031.4735
2006-11-22 12:55:00,45.86,45.87,45.76,45.79,42117.72245371679,25.895,25.9006,25.8385,25.8554,42117.7225
2006-11-22 13:00:00,45.78,45.81,45.75,45.76,16784.53790853565,25.8498,25.8667,25.8329,25.8385,16784.5379
2006-11-22 13:05:00,45.76,45.82,45.75,45.79,20329.09870909597,25.8385,25.8724,25.8329,25.8554,20329.0987
2006-11-22 13:10:00,45.8,45.81,45.71,45.75,34298.83833483372,25.8611,25.8667,25.8103,25.8329,34298.8383
2006-11-22 13:15:00,45.75,45.78,45.69,45.75,22726.889838886786,25.8329,25.8498,25.799,25.8329,22726.8898
2006-11-22 13:20:00,45.74,45.74,45.66,45.7,12301.71101370936,25.8272,25.8272,25.782,25.8046,12301.711
2006-11-22 13:25:00,45.71,45.88,45.71,45.85,30545.77395776985,25.8103,25.9063,25.8103,25.8893,30545.774
2006-11-22 13:30:00,45.86,45.93,45.82,45.84,51291.87981987293,25.895,25.9345,25.8724,25.8837,51291.8798
2006-11-22 13:35:00,45.87,45.87,45.82,45.84,19807.839767837104,25.9006,25.9006,25.8724,25.8837,19807.8398
2006-11-22 13:40:00,45.84,45.94,45.82,45.94,28147.982827979045,25.8837,25.9401,25.8724,25.9401,28147.9828
2006-11-22 13:45:00,45.93,45.95,45.88,45.88,21163.11301511017,25.9345,25.9458,25.9063,25.9063,21163.113
2006-11-22 13:50:00,45.89,45.99,45.83,45.96,49206.84405483744,25.9119,25.9684,25.878,25.9514,49206.8441
2006-11-22 13:55:00,45.97,45.99,45.88,45.96,41387.95993595437,25.9571,25.9684,25.9063,25.9514,41387.9599
2006-11-22 14:00:00,45.97,45.99,45.87,45.95,37322.14019413518,25.9571,25.9684,25.9006,25.9458,37322.1402
2006-11-22 14:05:00,45.94,45.95,45.88,45.91,19495.084403081783,25.9401,25.9458,25.9063,25.9232,19495.0844
2006-11-22 14:10:00,45.92,45.97,45.86,45.87,22831.14162713856,25.9288,25.9571,25.895,25.9006,22831.1416
2006-11-22 14:15:00,45.86,45.87,45.71,45.81,50562.117302110506,25.895,25.9006,25.8103,25.8667,50562.1173
2006-11-22 14:20:00,45.83,45.92,45.79,45.87,40553.94562994018,25.878,25.9288,25.8554,25.9006,40553.9456
2006-11-22 14:25:00,45.85,46.01,45.81,46.01,42743.23318322744,25.8893,25.9797,25.8667,25.9797,42743.2332
2006-11-22 14:30:00,46.0,46.0,45.94,45.98,25124.680968677592,25.974,25.974,25.9401,25.9627,25124.681
2006-11-22 14:35:00,45.97,46.07,45.96,46.05,53481.16737316018,25.9571,26.0135,25.9514,26.0022,53481.1674
2006-11-22 14:40:00,46.05,46.07,46.04,46.06,21371.61659161372,26.0022,26.0135,25.9966,26.0079,21371.6166
2006-11-22 14:45:00,46.07,46.11,46.06,46.11,17514.300426298072,26.0135,26.0361,26.0079,26.0361,17514.3004
2006-11-22 14:50:00,46.09,46.14,46.04,46.1,50562.117302110506,26.0248,26.0531,25.9966,26.0305,50562.1173
2006-11-22 14:55:00,46.1,46.11,46.01,46.01,41804.96708896147,26.0305,26.0361,25.9797,25.9797,41804.9671
2006-11-22 15:00:00,45.99,46.05,45.98,46.0,46913.30471329841,25.9684,26.0022,25.9627,25.974,46913.3047
2006-11-22 15:05:00,46.0,46.02,45.98,46.01,17410.048638046297,25.974,25.9853,25.9627,25.9797,17410.0486
2006-11-22 15:10:00,46.0,46.02,45.97,45.97,17931.30757930517,25.974,25.9853,25.9571,25.9571,17931.3076
2006-11-22 15:15:00,45.95,45.97,45.94,45.96,23352.40056839743,25.9458,25.9571,25.9401,25.9514,23352.4006
2006-11-22 15:20:00,45.97,46.01,45.94,46.01,41596.46351245792,25.9571,25.9797,25.9401,25.9797,41596.4635
2006-11-22 15:25:00,46.01,46.02,45.99,46.01,10425.178825177423,25.9797,25.9853,25.9684,25.9797,10425.1788
2006-11-22 15:30:00,46.02,46.04,45.98,45.98,32109.550781546463,25.9853,25.9966,25.9627,25.9627,32109.5508
2006-11-22 15:35:00,45.98,46.01,45.98,46.0,15012.25750825549,25.9627,25.9797,25.9627,25.974,15012.2575
2006-11-22 15:40:00,46.01,46.04,46.01,46.03,25750.191698188235,25.9797,25.9966,25.9797,25.991,25750.1917
2006-11-22 15:45:00,46.04,46.05,45.99,46.05,42951.736759730986,25.9966,26.0022,25.9684,26.0022,42951.7368
2006-11-22 15:50:00,46.04,46.05,46.02,46.02,41387.95993595437,25.9966,26.0022,25.9853,25.9853,41387.9599
2006-11-22 15:55:00,46.03,46.03,45.98,45.99,71099.71958771003,25.991,25.991,25.9627,25.9684,71099.7196
2006-11-24 09:30:00,46.04,46.22,45.98,46.18,72037.985681976,25.9966,26.0982,25.9627,26.0757,72037.9857
2006-11-24 09:35:00,46.17,46.47,46.17,46.39,51083.37624336938,26.07,26.2394,26.07,26.1942,51083.3762
2006-11-24 09:40:00,46.38,46.57,46.38,46.57,43472.99570098986,26.1886,26.2959,26.1886,26.2959,43472.9957
2006-11-24 09:45:00,46.56,46.57,46.49,46.53,50145.110149103406,26.2902,26.2959,26.2507,26.2733,50145.1101
2006-11-24 09:50:00,46.53,46.53,46.41,46.45,43055.98854798276,26.2733,26.2733,26.2055,26.2281,43055.9885
2006-11-24 09:55:00,46.45,46.5,46.41,46.41,26584.20600420243,26.2281,26.2563,26.2055,26.2055,26584.206
2006-11-24 10:00:00,46.43,46.57,46.43,46.55,70995.46779945826,26.2168,26.2959,26.2168,26.2846,70995.4678
2006-11-24 10:05:00,46.55,46.56,46.5,46.54,51708.88697288002,26.2846,26.2902,26.2563,26.2789,51708.887
2006-11-24 10:10:00,46.54,46.54,46.47,46.52,21997.127321124364,26.2789,26.2789,26.2394,26.2676,21997.1273
2006-11-24 10:15:00,46.53,46.55,46.51,46.54,24811.925603922267,26.2733,26.2846,26.262,26.2789,24811.9256
2006-11-24 10:20:00,46.54,46.56,46.5,46.51,47747.3190193126,26.2789,26.2902,26.2563,26.262,47747.319
2006-11-24 10:25:00,46.51,46.55,46.5,46.52,24290.6666626634,26.262,26.2846,26.2563,26.2676,24290.6667
2006-11-24 10:30:00,46.51,46.55,46.51,46.53,20224.846920844204,26.262,26.2846,26.262,26.2733,20224.8469
2006-11-24 10:35:00,46.53,46.53,46.49,46.49,36592.37767637276,26.2733,26.2733,26.2507,26.2507,36592.3777
2006-11-24 10:40:00,46.49,46.52,46.47,46.48,22935.39341539033,26.2507,26.2676,26.2394,26.245,22935.3934
2006-11-24 10:45:00,46.47,46.51,46.47,46.51,10633.682401680971,26.2394,26.262,26.2394,26.262,10633.6824
2006-11-24 10:50:00,46.51,46.52,46.46,46.46,15220.76108475904,26.262,26.2676,26.2338,26.2338,15220.7611
2006-11-24 10:55:00,46.47,46.47,46.38,46.38,36175.37052336566,26.2394,26.2394,26.1886,26.1886,36175.3705
2006-11-24 11:00:00,46.38,46.39,46.25,46.26,41909.21887721324,26.1886,26.1942,26.1152,26.1208,41909.2189
2006-11-24 11:05:00,46.26,46.27,46.23,46.23,38990.168806163565,26.1208,26.1265,26.1039,26.1039,38990.1688
2006-11-24 11:10:00,46.23,46.27,46.21,46.26,36800.88125287631,26.1039,26.1265,26.0926,26.1208,36800.8813
2006-11-24 11:15:00,46.27,46.44,46.25,46.41,38885.917017911794,26.1265,26.2225,26.1152,26.2055,38885.917
2006-11-24 11:20:00,46.41,46.55,46.39,46.5,35862.61515861034,26.2055,26.2846,26.1942,26.2563,35862.6152
2006-11-24 11:25:00,46.52,46.56,46.49,46.52,62759.57652756809,26.2676,26.2902,26.2507,26.2676,62759.5765
2006-11-24 11:30:00,46.51,46.55,46.51,46.53,20329.09870909597,26.262,26.2846,26.262,26.2733,20329.0987
2006-11-24 11:35:00,46.52,46.54,46.46,46.52,19912.09155608888,26.2676,26.2789,26.2338,26.2676,19912.0916
2006-11-24 11:40:00,46.54,46.54,46.45,46.47,18661.07009706759,26.2789,26.2789,26.2281,26.2394,18661.0701
2006-11-24 11:45:00,46.46,46.47,46.39,46.41,18765.32188531936,26.2338,26.2394,26.1942,26.2055,18765.3219
2006-11-24 11:50:00,46.41,46.41,46.27,46.3,41283.7081477026,26.2055,26.2055,26.1265,26.1434,41283.7081
2006-11-24 11:55:00,46.29,46.35,46.28,46.31,34715.84548784082,26.1378,26.1716,26.1321,26.1491,34715.8455
2006-11-24 12:00:00,46.31,46.31,46.23,46.29,18765.32188531936,26.1491,26.1491,26.1039,26.1378,18765.3219
2006-11-24 12:05:00,46.29,46.3,46.23,46.26,14073.991413989525,26.1378,26.1434,26.1039,26.1208,14073.9914
2006-11-24 12:10:00,46.25,46.33,46.25,46.29,18765.32188531936,26.1152,26.1603,26.1152,26.1378,18765.3219
2006-11-24 12:15:00,46.29,46.29,46.19,46.2,28252.234616230817,26.1378,26.1378,26.0813,26.0869,28252.2346
2006-11-24 12:20:00,46.2,46.22,46.18,46.2,28564.98998098614,26.0869,26.0982,26.0757,26.0869,28564.99
2006-11-24 12:25:00,46.22,46.23,46.19,46.21,20224.846920844204,26.0982,26.1039,26.0813,26.0926,20224.8469
2006-11-24 12:30:00,46.2,46.22,46.17,46.17,14803.753931751942,26.0869,26.0982,26.07,26.07,14803.7539
2006-11-24 12:35:00,46.18,46.19,46.16,46.18,20016.34334434065,26.0757,26.0813,26.0644,26.0757,20016.3433
2006-11-24 12:40:00,46.2,46.2,46.16,46.2,33360.57224056776,26.0869,26.0869,26.0644,26.0869,33360.5722
2006-11-24 12:45:00,46.19,46.22,46.11,46.12,55983.21029120277,26.0813,26.0982,26.0361,26.0418,55983.2103
2006-11-24 12:50:00,46.12,46.13,46.05,46.07,59110.76393875599,26.0418,26.0474,26.0022,26.0135,59110.7639
2006-11-24 12:55:00,46.07,46.09,45.99,46.02,108838.86693485233,26.0135,26.0248,25.9684,25.9853,108838.8669
2006-11-24 13:00:00,46.02,46.02,45.98,46.0,128021.19597317876,25.9853,25.9853,25.9627,25.974,128021.196
2006-11-24 13:05:00,46.04,46.04,46.04,46.04,1042.5178825177425,25.9966,25.9966,25.9966,25.9966,1042.5179
2006-11-24 13:10:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:15:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:20:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:25:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:30:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:35:00,46.04,46.04,46.04,46.04,0.0,25.9966,25.9966,25.9966,25.9966,0.0
2006-11-24 13:40:00,46.22,46.22,46.22,46.22,104.25178825177424,26.0982,26.0982,26.0982,26.0982,104.2518
2006-11-24 13:45:00,46.22,46.22,46.22,46.22,0.0,26.0982,26.0982,26.0982,26.0982,0.0
2006-11-24 13:50:00,46.65,46.65,46.65,46.65,104.25178825177424,26.341,26.341,26.341,26.341,104.2518
2006-11-24 13:55:00,46.65,46.65,46.65,46.65,0.0,26.341,26.341,26.341,26.341,0.0
2006-11-24 14:00:00,46.57,46.57,46.57,46.57,104.25178825177424,26.2959,26.2959,26.2959,26.2959,104.2518
2006-11-24 14:05:00,46.57,46.57,46.57,46.57,0.0,26.2959,26.2959,26.2959,26.2959,0.0
2006-11-24 14:10:00,46.57,46.57,46.57,46.57,104.25178825177424,26.2959,26.2959,26.2959,26.2959,104.2518
2006-11-24 14:15:00,46.09,46.09,46.09,46.09,104.25178825177424,26.0248,26.0248,26.0248,26.0248,104.2518
2006-11-24 14:20:00,46.39,46.39,46.39,46.39,104.25178825177424,26.1942,26.1942,26.1942,26.1942,104.2518
2006-11-24 14:25:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:30:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:35:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:40:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:45:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:50:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 14:55:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:00:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:05:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:10:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:15:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:20:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:25:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:30:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:35:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:40:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:45:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:50:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-24 15:55:00,46.39,46.39,46.39,46.39,0.0,26.1942,26.1942,26.1942,26.1942,0.0
2006-11-27 09:30:00,46.59,46.61,46.34,46.44,160964.76106073943,26.3072,26.3185,26.166,26.2225,160964.7611
2006-11-27 09:35:00,46.45,46.62,46.4,46.61,55461.9513499439,26.2281,26.3241,26.1999,26.3185,55461.9513
2006-11-27 09:40:00,46.61,46.61,46.49,46.57,78501.596553586,26.3185,26.3185,26.2507,26.2959,78501.5966
2006-11-27 09:45:00,46.58,46.61,46.34,46.38,85382.2145782031,26.3015,26.3185,26.166,26.1886,85382.2146
2006-11-27 09:50:00,46.37,46.5,46.34,46.39,50979.124455117606,26.1829,26.2563,26.166,26.1942,50979.1245
2006-11-27 09:55:00,46.39,46.39,46.15,46.18,69744.44634043696,26.1942,26.1942,26.0587,26.0757,69744.4463
2006-11-27 10:00:00,46.18,46.28,46.15,46.26,84339.69669568536,26.0757,26.1321,26.0587,26.1208,84339.6967
2006-11-27 10:05:00,46.26,46.42,46.25,46.42,73184.75535274552,26.1208,26.2112,26.1152,26.2112,73184.7554
2006-11-27 10:10:00,46.43,46.43,46.25,46.25,63802.09441008583,26.2168,26.2168,26.1152,26.1152,63802.0944
2006-11-27 10:15:00,46.25,46.32,46.21,46.22,84965.207425196,26.1152,26.1547,26.0926,26.0982,84965.2074
2006-11-27 10:20:00,46.22,46.32,46.19,46.3,50562.117302110506,26.0982,26.1547,26.0813,26.1434,50562.1173
2006-11-27 10:25:00,46.29,46.31,46.21,46.23,57859.74247973471,26.1378,26.1491,26.0926,26.1039,57859.7425
2006-11-27 10:30:00,46.23,46.32,46.22,46.26,48477.08153707502,26.1039,26.1547,26.0982,26.1208,48477.0815
2006-11-27 10:35:00,46.26,46.28,46.21,46.24,61612.806856798576,26.1208,26.1321,26.0926,26.1095,61612.8069
2006-11-27 10:40:00,46.24,46.25,46.13,46.22,61404.30328029503,26.1095,26.1152,26.0474,26.0982,61404.3033
2006-11-27 10:45:00,46.2,46.26,46.2,46.25,64114.849774841154,26.0869,26.1208,26.0869,26.1152,64114.8498
2006-11-27 10:50:00,46.24,46.49,46.24,46.47,66616.89269288373,26.1095,26.2507,26.1095,26.2394,66616.8927
2006-11-27 10:55:00,46.46,46.48,46.43,46.47,48998.34047833389,26.2338,26.245,26.2168,26.2394,48998.3405
2006-11-27 11:00:00,46.47,46.52,46.45,46.52,45558.03146602534,26.2394,26.2676,26.2281,26.2676,45558.0315
2006-11-27 11:05:00,46.51,46.6,46.51,46.58,53168.41200840486,26.262,26.3128,26.262,26.3015,53168.412
2006-11-27 11:10:00,46.58,46.59,46.44,46.46,60153.28182127373,26.3015,26.3072,26.2225,26.2338,60153.2818
2006-11-27 11:15:00,46.46,46.47,46.41,46.47,103313.52215750828,26.2338,26.2394,26.2055,26.2394,103313.5222
2006-11-27 11:20:00,46.46,46.51,46.45,46.46,54523.68525567793,26.2338,26.262,26.2281,26.2338,54523.6853
2006-11-27 11:25:00,46.46,46.48,46.39,46.4,52125.89412588712,26.2338,26.245,26.1942,26.1999,52125.8941
2006-11-27 11:30:00,46.4,46.42,46.29,46.29,38677.41344140824,26.1999,26.2112,26.1378,26.1378,38677.4134
2006-11-27 11:35:00,46.28,46.35,46.26,46.34,102583.75963974584,26.1321,26.1716,26.1208,26.166,102583.7596
2006-11-27 11:40:00,46.34,46.4,46.28,46.3,46913.30471329841,26.166,26.1999,26.1321,26.1434,46913.3047
2006-11-27 11:45:00,46.3,46.43,46.29,46.42,36696.62946462453,26.1434,26.2168,26.1378,26.2112,36696.6295
2006-11-27 11:50:00,46.42,46.43,46.32,46.34,41283.7081477026,26.2112,26.2168,26.1547,26.166,41283.7081
2006-11-27 11:55:00,46.35,46.38,46.34,46.34,27105.464945461303,26.1716,26.1886,26.166,26.166,27105.4649
2006-11-27 12:00:00,46.33,46.33,46.22,46.23,34924.34906434437,26.1603,26.1603,26.0982,26.1039,34924.3491
2006-11-27 12:05:00,46.25,46.29,46.24,46.27,28356.48640448259,26.1152,26.1378,26.1095,26.1265,28356.4864
2006-11-27 12:10:00,46.26,46.26,46.23,46.25,17722.804002801622,26.1208,26.1208,26.1039,26.1152,17722.804
2006-11-27 12:15:00,46.25,46.39,46.25,46.39,36800.88125287631,26.1152,26.1942,26.1152,26.1942,36800.8813
2006-11-27 12:20:00,46.4,46.43,46.4,46.41,17514.300426298072,26.1999,26.2168,26.1999,26.2055,17514.3004
2006-11-27 12:25:00,46.4,46.43,46.37,46.4,33464.82402881953,26.1999,26.2168,26.1829,26.1999,33464.824
2006-11-27 12:30:00,46.4,46.43,46.36,46.37,40866.7009946955,26.1999,26.2168,26.1773,26.1829,40866.701
2006-11-27 12:35:00,46.36,46.46,46.35,46.35,32213.80256979824,26.1773,26.2338,26.1716,26.1716,32213.8026
2006-11-27 12:40:00,46.35,46.42,46.29,46.3,36071.11873511389,26.1716,26.2112,26.1378,26.1434,36071.1187
2006-11-27 12:45:00,46.29,46.3,46.24,46.27,29607.507863503884,26.1378,26.1434,26.1095,26.1265,29607.5079
2006-11-27 12:50:00,46.28,46.28,46.22,46.22,44098.5064305005,26.1321,26.1321,26.0982,26.0982,44098.5064
2006-11-27 12:55:00,46.22,46.23,46.2,46.21,26584.20600420243,26.0982,26.1039,26.0869,26.0926,26584.206
2006-11-27 13:00:00,46.22,46.22,46.06,46.09,49728.10299609631,26.0982,26.0982,26.0079,26.0248,49728.103
2006-11-27 13:05:00,46.08,46.08,45.98,46.06,46496.297560291314,26.0192,26.0192,25.9627,26.0079,46496.2976
2006-11-27 13:10:00,46.07,46.07,45.99,45.99,27730.97567497195,26.0135,26.0135,25.9684,25.9684,27730.9757
2006-11-27 13:15:00,46.0,46.01,45.95,45.98,40658.19741819195,25.974,25.9797,25.9458,25.9627,40658.1974
2006-11-27 13:20:00,45.98,45.98,45.9,45.93,43160.240336234536,25.9627,25.9627,25.9175,25.9345,43160.2403
2006-11-27 13:25:00,45.92,45.98,45.92,45.93,58902.26036225245,25.9288,25.9627,25.9288,25.9345,58902.2604
2006-11-27 13:30:00,45.93,45.95,45.81,45.84,76208.05721204697,25.9345,25.9458,25.8667,25.8837,76208.0572
2006-11-27 13:35:00,45.83,45.85,45.75,45.76,97162.66665065358,25.878,25.8893,25.8329,25.8385,97162.6667
2006-11-27 13:40:00,45.76,45.88,45.75,45.87,36488.12588812099,25.8385,25.9063,25.8329,25.9006,36488.1259
2006-11-27 13:45:00,45.86,45.87,45.66,45.71,200059.1816551548,25.895,25.9006,25.782,25.8103,200059.1817
2006-11-27 13:50:00,45.72,45.83,45.71,45.83,71203.9713759618,25.8159,25.878,25.8103,25.878,71203.9714
2006-11-27 13:55:00,45.84,45.88,45.82,45.83,44202.75821875228,25.8837,25.9063,25.8724,25.878,44202.7582
2006-11-27 14:00:00,45.83,45.94,45.83,45.84,45245.27610127002,25.878,25.9401,25.878,25.8837,45245.2761
2006-11-27 14:05:00,45.84,45.85,45.75,45.75,53272.66379665664,25.8837,25.8893,25.8329,25.8329,53272.6638
2006-11-27 14:10:00,45.75,45.75,45.66,45.68,51083.37624336938,25.8329,25.8329,25.782,25.7933,51083.3762
2006-11-27 14:15:00,45.69,45.74,45.66,45.71,66304.13732812842,25.799,25.8272,25.782,25.8103,66304.1373
2006-11-27 14:20:00,45.71,45.75,45.66,45.72,32630.809722805338,25.8103,25.8329,25.782,25.8159,32630.8097
2006-11-27 14:25:00,45.73,45.81,45.7,45.8,55983.21029120277,25.8216,25.8667,25.8046,25.8611,55983.2103
2006-11-27 14:30:00,45.8,45.87,45.78,45.83,53064.16022015309,25.8611,25.9006,25.8498,25.878,53064.1602
2006-11-27 14:35:00,45.83,45.9,45.81,45.84,28043.73103972727,25.878,25.9175,25.8667,25.8837,28043.731
2006-11-27 14:40:00,45.84,45.86,45.76,45.76,63280.83546882696,25.8837,25.895,25.8385,25.8385,63280.8355
2006-11-27 14:45:00,45.76,45.81,45.73,45.77,67033.89984589083,25.8385,25.8667,25.8216,25.8441,67033.8998
2006-11-27 14:50:00,45.77,45.79,45.75,45.79,47017.55650155018,25.8441,25.8554,25.8329,25.8554,47017.5565
2006-11-27 14:55:00,45.79,45.86,45.77,45.79,53793.92273791551,25.8554,25.895,25.8441,25.8554,53793.9227
2006-11-27 15:00:00,45.8,45.92,45.8,45.9,73393.25892924906,25.8611,25.9288,25.8611,25.9175,73393.2589
2006-11-27 15:05:00,45.9,45.9,45.82,45.87,41909.21887721324,25.9175,25.9175,25.8724,25.9006,41909.2189
2006-11-27 15:10:00,45.88,45.89,45.86,45.87,45036.77252476647,25.9063,25.9119,25.895,25.9006,45036.7725
2006-11-27 15:15:00,45.88,45.9,45.82,45.9,44515.5135835076,25.9063,25.9175,25.8724,25.9175,44515.5136
2006-11-27 15:20:00,45.9,45.96,45.88,45.95,63176.58368057519,25.9175,25.9514,25.9063,25.9458,63176.5837
2006-11-27 15:25:00,45.96,45.98,45.92,45.93,48998.34047833389,25.9514,25.9627,25.9288,25.9345,48998.3405
2006-11-27 15:30:00,45.93,46.03,45.92,46.02,57546.987114979376,25.9345,25.991,25.9288,25.9853,57546.9871
2006-11-27 15:35:00,46.01,46.03,45.93,45.94,68493.42488141567,25.9797,25.991,25.9345,25.9401,68493.4249
2006-11-27 15:40:00,45.93,45.93,45.89,45.91,52959.90843190131,25.9345,25.9345,25.9119,25.9232,52959.9084
2006-11-27 15:45:00,45.9,45.97,45.9,45.97,79022.85549484487,25.9175,25.9571,25.9175,25.9571,79022.8555
2006-11-27 15:50:00,45.96,45.96,45.91,45.94,71308.22316421357,25.9514,25.9514,25.9232,25.9401,71308.2232
2006-11-27 15:55:00,45.95,45.95,45.94,45.95,28147.982827979045,25.9458,25.9458,25.9401,25.9458,28147.9828
2006-11-28 09:30:00,45.99,46.14,45.96,46.1,92262.8326028202,25.9684,26.0531,25.9514,26.0305,92262.8326
2006-11-28 09:35:00,46.11,46.24,46.04,46.22,94243.61657960391,26.0361,26.1095,25.9966,26.0982,94243.6166
2006-11-28 09:40:00,46.23,46.45,46.23,46.35,124997.89411387732,26.1039,26.2281,26.1039,26.1716,124997.8941
2006-11-28 09:45:00,46.35,46.51,46.33,46.5,107066.58653457214,26.1716,26.262,26.1603,26.2563,107066.5865
2006-11-28 09:50:00,46.51,46.54,46.47,46.48,102688.01142799764,26.262,26.2789,26.2394,26.245,102688.0114
2006-11-28 09:55:00,46.47,46.51,46.43,46.48,60674.54076253261,26.2394,26.262,26.2168,26.245,60674.5408
2006-11-28 10:00:00,46.48,46.51,46.4,46.48,116970.5064184907,26.245,26.262,26.1999,26.245,116970.5064
2006-11-28 10:05:00,46.48,46.49,46.37,46.42,82567.4162954052,26.245,26.2507,26.1829,26.2112,82567.4163
2006-11-28 10:10:00,46.41,46.44,46.37,46.41,112383.42773541262,26.2055,26.2225,26.1829,26.2055,112383.4277
2006-11-28 10:15:00,46.41,46.48,46.38,46.41,115406.72959471408,26.2055,26.245,26.1886,26.2055,115406.7296
2006-11-28 10:20:00,46.41,46.49,46.39,46.47,70682.71243470293,26.2055,26.2507,26.1942,26.2394,70682.7124
2006-11-28 10:25:00,46.47,46.71,46.47,46.67,143867.46778744846,26.2394,26.3749,26.2394,26.3523,143867.4678
2006-11-28 10:30:00,46.67,46.79,46.66,46.7,172119.70240367926,26.3523,26.4201,26.3467,26.3693,172119.7024
2006-11-28 10:35:00,46.69,46.76,46.68,46.69,63802.09441008583,26.3636,26.4032,26.358,26.3636,63802.0944
2006-11-28 10:40:00,46.69,46.72,46.67,46.71,108526.11157009698,26.3636,26.3806,26.3523,26.3749,108526.1116
2006-11-28 10:45:00,46.71,46.75,46.68,46.72,95598.88982687696,26.3749,26.3975,26.358,26.3806,95598.8898
2006-11-28 10:50:00,46.72,46.74,46.67,46.7,43264.49212448631,26.3806,26.3919,26.3523,26.3693,43264.4921
2006-11-28 10:55:00,46.7,46.73,46.69,46.72,31484.04005203582,26.3693,26.3862,26.3636,26.3806,31484.0401
2006-11-28 11:00:00,46.73,46.95,46.72,46.94,65782.87838686955,26.3862,26.5104,26.3806,26.5048,65782.8784
2006-11-28 11:05:00,46.93,46.93,46.81,46.88,35341.356217351466,26.4991,26.4991,26.4314,26.4709,35341.3562
2006-11-28 11:10:00,46.87,46.89,46.81,46.81,40449.69384168841,26.4653,26.4766,26.4314,26.4314,40449.6938
2006-11-28 11:15:00,46.81,46.85,46.75,46.83,43681.49927749341,26.4314,26.454,26.3975,26.4427,43681.4993
2006-11-28 11:20:00,46.84,46.87,46.83,46.85,22101.37910937614,26.4483,26.4653,26.4427,26.454,22101.3791
2006-11-28 11:25:00,46.86,46.9,46.81,46.82,40345.44205343663,26.4596,26.4822,26.4314,26.437,40345.4421
2006-11-28 11:30:00,46.83,46.88,46.8,46.84,36592.37767637276,26.4427,26.4709,26.4257,26.4483,36592.3777
2006-11-28 11:35:00,46.83,46.91,46.83,46.89,35132.85264084792,26.4427,26.4878,26.4427,26.4766,35132.8526
2006-11-28 11:40:00,46.9,46.91,46.75,46.77,62238.31758630922,26.4822,26.4878,26.3975,26.4088,62238.3176
2006-11-28 11:45:00,46.78,46.8,46.68,46.71,84443.94848393713,26.4144,26.4257,26.358,26.3749,84443.9485
2006-11-28 11:50:00,46.71,46.77,46.71,46.75,44724.01716001115,26.3749,26.4088,26.3749,26.3975,44724.0172
2006-11-28 11:55:00,46.75,46.75,46.61,46.65,48581.33332532679,26.3975,26.3975,26.3185,26.341,48581.3333
2006-11-28 12:00:00,46.65,46.67,46.62,46.65,33777.57939357485,26.341,26.3523,26.3241,26.341,33777.5794
2006-11-28 12:05:00,46.64,46.66,46.64,46.66,14490.99856699662,26.3354,26.3467,26.3354,26.3467,14490.9986
2006-11-28 12:10:00,46.65,46.66,46.63,46.63,26896.96136895776,26.341,26.3467,26.3297,26.3297,26896.9614
2006-11-28 12:15:00,46.63,46.63,46.6,46.62,21267.364803361943,26.3297,26.3297,26.3128,26.3241,21267.3648
2006-11-28 12:20:00,46.62,46.63,46.59,46.61,30337.270381266306,26.3241,26.3297,26.3072,26.3185,30337.2704
2006-11-28 12:25:00,46.61,46.64,46.59,46.59,44202.75821875228,26.3185,26.3354,26.3072,26.3072,44202.7582
2006-11-28 12:30:00,46.59,46.59,46.43,46.45,74748.53217652213,26.3072,26.3072,26.2168,26.2281,74748.5322
2006-11-28 12:35:00,46.45,46.45,46.36,46.4,58485.25320924535,26.2281,26.2281,26.1773,26.1999,58485.2532
2006-11-28 12:40:00,46.4,46.4,46.3,46.3,70995.46779945826,26.1999,26.1999,26.1434,26.1434,70995.4678
2006-11-28 12:45:00,46.29,46.29,46.19,46.27,54002.426314419055,26.1378,26.1378,26.0813,26.1265,54002.4263
2006-11-28 12:50:00,46.27,46.33,46.19,46.25,54836.44062043325,26.1265,26.1603,26.0813,26.1152,54836.4406
2006-11-28 12:55:00,46.24,46.37,46.23,46.37,39511.42774742244,26.1095,26.1829,26.1039,26.1829,39511.4277
2006-11-28 13:00:00,46.36,46.49,46.3,46.48,35654.11158210679,26.1773,26.2507,26.1434,26.245,35654.1116
2006-11-28 13:05:00,46.48,46.57,46.46,46.52,51500.38339637647,26.245,26.2959,26.2338,26.2676,51500.3834
2006-11-28 13:10:00,46.52,46.52,46.45,46.48,21684.371956369043,26.2676,26.2676,26.2281,26.245,21684.372
2006-11-28 13:15:00,46.48,46.53,46.4,46.41,33360.57224056776,26.245,26.2733,26.1999,26.2055,33360.5722
2006-11-28 13:20:00,46.42,46.53,46.36,46.37,34298.83833483372,26.2112,26.2733,26.1773,26.1829,34298.8383
2006-11-28 13:25:00,46.37,46.44,46.36,46.42,23769.407721404525,26.1829,26.2225,26.1773,26.2112,23769.4077
2006-11-28 13:30:00,46.42,46.44,46.32,46.37,21371.61659161372,26.2112,26.2225,26.1547,26.1829,21371.6166
2006-11-28 13:35:00,46.37,46.42,46.33,46.42,28877.745345741463,26.1829,26.2112,26.1603,26.2112,28877.7453
2006-11-28 13:40:00,46.41,46.43,46.33,46.33,30233.01859301453,26.2055,26.2168,26.1603,26.1603,30233.0186
2006-11-28 13:45:00,46.33,46.37,46.26,46.32,57129.97996197228,26.1603,26.1829,26.1208,26.1547,57129.98
2006-11-28 13:50:00,46.32,46.34,46.23,46.31,45870.78683078066,26.1547,26.166,26.1039,26.1491,45870.7868
2006-11-28 13:55:00,46.32,46.38,46.29,46.32,34507.34191133727,26.1547,26.1886,26.1378,26.1547,34507.3419
2006-11-28 14:00:00,46.31,46.37,46.25,46.28,56295.96565595809,26.1491,26.1829,26.1152,26.1321,56295.9657
2006-11-28 14:05:00,46.29,46.31,46.25,46.29,35341.356217351466,26.1378,26.1491,26.1152,26.1378,35341.3562
2006-11-28 14:10:00,46.29,46.32,46.25,46.29,44411.26179525583,26.1378,26.1547,26.1152,26.1378,44411.2618
2006-11-28 14:15:00,46.28,46.28,46.21,46.23,131357.25319723555,26.1321,26.1321,26.0926,26.1039,131357.2532
2006-11-28 14:20:00,46.23,46.28,46.2,46.28,66929.64805763906,26.1039,26.1321,26.0869,26.1321,66929.6481
2006-11-28 14:25:00,46.28,46.38,46.27,46.35,56191.71386770631,26.1321,26.1886,26.1265,26.1716,56191.7139
2006-11-28 14:30:00,46.35,46.39,46.35,46.37,44828.26894826292,26.1716,26.1942,26.1716,26.1829,44828.2689
2006-11-28 14:35:00,46.36,46.37,46.3,46.3,37843.39913539405,26.1773,26.1829,26.1434,26.1434,37843.3991
2006-11-28 14:40:00,46.3,46.31,46.23,46.27,42534.729606723886,26.1434,26.1491,26.1039,26.1265,42534.7296
2006-11-28 14:45:00,46.27,46.27,46.22,46.23,44724.01716001115,26.1265,26.1265,26.0982,26.1039,44724.0172
2006-11-28 14:50:00,46.24,46.26,46.22,46.26,50770.620878614056,26.1095,26.1208,26.0982,26.1208,50770.6209
2006-11-28 14:55:00,46.27,46.34,46.26,46.3,43681.49927749341,26.1265,26.166,26.1208,26.1434,43681.4993
2006-11-28 15:00:00,46.29,46.32,46.24,46.28,31484.04005203582,26.1378,26.1547,26.1095,26.1321,31484.0401
2006-11-28 15:05:00,46.28,46.28,46.2,46.23,46913.30471329841,26.1321,26.1321,26.0869,26.1039,46913.3047
2006-11-28 15:10:00,46.23,46.3,46.23,46.28,43577.24748924163,26.1039,26.1434,26.1039,26.1321,43577.2475
2006-11-28 15:15:00,46.27,46.35,46.27,46.3,50249.36193735519,26.1265,26.1716,26.1265,26.1434,50249.3619
2006-11-28 15:20:00,46.29,46.33,46.26,46.26,60361.78539777728,26.1378,26.1603,26.1208,26.1208,60361.7854
2006-11-28 15:25:00,46.26,46.27,46.21,46.21,42534.729606723886,26.1208,26.1265,26.0926,26.0926,42534.7296
2006-11-28 15:30:00,46.21,46.21,46.17,46.2,107587.845475831,26.0926,26.0926,26.07,26.0869,107587.8455
2006-11-28 15:35:00,46.2,46.21,46.17,46.17,45245.27610127002,26.0869,26.0926,26.07,26.07,45245.2761
2006-11-28 15:40:00,46.16,46.18,46.12,46.14,95911.6451916323,26.0644,26.0757,26.0418,26.0531,95911.6452
2006-11-28 15:45:00,46.14,46.22,46.14,46.22,56087.46207945454,26.0531,26.0982,26.0531,26.0982,56087.4621
2006-11-28 15:50:00,46.22,46.23,46.21,46.22,75269.791117781,26.0982,26.1039,26.0926,26.0982,75269.7911
2006-11-28 15:55:00,46.22,46.28,46.22,46.22,126248.9155728986,26.0982,26.1321,26.0982,26.0982,126248.9156
2006-11-29 09:30:00,46.43,46.58,46.35,46.55,103105.01858100473,26.2168,26.3015,26.1716,26.2846,103105.0186
2006-11-29 09:35:00,46.57,46.66,46.54,46.6,183587.39911137443,26.2959,26.3467,26.2789,26.3128,183587.3991
2006-11-29 09:40:00,46.6,46.73,46.58,46.73,64427.60513959648,26.3128,26.3862,26.3015,26.3862,64427.6051
2006-11-29 09:45:00,46.73,46.84,46.69,46.7,141365.42486940586,26.3862,26.4483,26.3636,26.3693,141365.4249
2006-11-29 09:50:00,46.72,46.81,46.65,46.78,49623.851207844535,26.3806,26.4314,26.341,26.4144,49623.8512
2006-11-29 09:55:00,46.78,46.87,46.77,46.83,78084.5894005789,26.4144,26.4653,26.4088,26.4427,78084.5894
2006-11-29 10:00:00,46.84,46.85,46.67,46.71,173370.72386270057,26.4483,26.454,26.3523,26.3749,173370.7239
2006-11-29 10:05:00,46.71,46.75,46.69,46.75,64219.10156309293,26.3749,26.3975,26.3636,26.3975,64219.1016
2006-11-29 10:10:00,46.75,46.79,46.69,46.7,64219.10156309293,26.3975,26.4201,26.3636,26.3693,64219.1016
2006-11-29 10:15:00,46.7,46.72,46.62,46.65,70265.70528169583,26.3693,26.3806,26.3241,26.341,70265.7053
2006-11-29 10:20:00,46.67,46.68,46.62,46.62,47747.3190193126,26.3523,26.358,26.3241,26.3241,47747.319
2006-11-29 10:25:00,46.62,46.73,46.61,46.68,68284.92130491213,26.3241,26.3862,26.3185,26.358,68284.9213
2006-11-29 10:30:00,46.7,46.87,46.69,46.8,216218.20883417976,26.3693,26.4653,26.3636,26.4257,216218.2088
2006-11-29 10:35:00,46.81,47.12,46.81,47.12,169513.40769738492,26.4314,26.6064,26.4314,26.6064,169513.4077
2006-11-29 10:40:00,47.12,47.24,47.12,47.22,177332.29181626797,26.6064,26.6742,26.6064,26.6629,177332.2918
2006-11-29 10:45:00,47.23,47.25,47.13,47.15,79752.61801260729,26.6685,26.6798,26.6121,26.6234,79752.618
2006-11-29 10:50:00,47.13,47.18,47.02,47.06,80169.62516561439,26.6121,26.6403,26.55,26.5725,80169.6252
2006-11-29 10:55:00,47.05,47.19,47.05,47.09,70578.46064645116,26.5669,26.646,26.5669,26.5895,70578.4606
2006-11-29 11:00:00,47.09,47.2,47.03,47.19,70161.45349344406,26.5895,26.6516,26.5556,26.646,70161.4535
2006-11-29 11:05:00,47.21,47.21,47.09,47.19,76208.05721204697,26.6572,26.6572,26.5895,26.646,76208.0572
2006-11-29 11:10:00,47.2,47.21,47.15,47.16,66825.39626938729,26.6516,26.6572,26.6234,26.629,66825.3963
2006-11-29 11:15:00,47.17,47.2,47.13,47.18,51604.63518462825,26.6347,26.6516,26.6121,26.6403,51604.6352
2006-11-29 11:20:00,47.18,47.21,47.15,47.21,33256.32045231598,26.6403,26.6572,26.6234,26.6572,33256.3205
2006-11-29 11:25:00,47.2,47.27,47.17,47.17,59423.51930351132,26.6516,26.6911,26.6347,26.6347,59423.5193
2006-11-29 11:30:00,47.18,47.24,47.11,47.15,73080.50356449375,26.6403,26.6742,26.6008,26.6234,73080.5036
2006-11-29 11:35:00,47.16,47.17,47.14,47.16,40970.95278294728,26.629,26.6347,26.6177,26.629,40970.9528
2006-11-29 11:40:00,47.16,47.17,47.02,47.04,83505.68238967116,26.629,26.6347,26.55,26.5613,83505.6824
2006-11-29 11:45:00,47.04,47.06,47.0,47.02,60361.78539777728,26.5613,26.5725,26.5387,26.55,60361.7854
2006-11-29 11:50:00,47.02,47.08,47.01,47.08,46079.29040728421,26.55,26.5838,26.5443,26.5838,46079.2904
2006-11-29 11:55:00,47.07,47.16,47.07,47.1,54315.18167917438,26.5782,26.629,26.5782,26.5951,54315.1817
2006-11-29 12:00:00,47.11,47.13,47.05,47.08,108838.86693485233,26.6008,26.6121,26.5669,26.5838,108838.8669
2006-11-29 12:05:00,47.09,47.21,47.09,47.2,61717.05864505035,26.5895,26.6572,26.5895,26.6516,61717.0586
2006-11-29 12:10:00,47.2,47.25,47.2,47.24,59006.51215050422,26.6516,26.6798,26.6516,26.6742,59006.5122
2006-11-29 12:15:00,47.24,47.34,47.23,47.3,75999.55363554342,26.6742,26.7306,26.6685,26.7081,75999.5536
2006-11-29 12:20:00,47.29,47.43,47.29,47.42,112070.67237065732,26.7024,26.7815,26.7024,26.7758,112070.6724
2006-11-29 12:25:00,47.42,47.45,47.36,47.39,44202.75821875228,26.7758,26.7928,26.7419,26.7589,44202.7582
2006-11-29 12:30:00,47.38,47.38,47.28,47.32,60153.28182127373,26.7532,26.7532,26.6968,26.7194,60153.2818
2006-11-29 12:35:00,47.32,47.39,47.32,47.35,55983.21029120277,26.7194,26.7589,26.7194,26.7363,55983.2103
2006-11-29 12:40:00,47.34,47.39,47.34,47.39,62968.08010407164,26.7306,26.7589,26.7306,26.7589,62968.0801
2006-11-29 12:45:00,47.4,47.54,47.37,47.53,92262.8326028202,26.7645,26.8436,26.7476,26.8379,92262.8326
2006-11-29 12:50:00,47.53,47.67,47.52,47.64,148767.30183528183,26.8379,26.917,26.8323,26.9,148767.3018
2006-11-29 12:55:00,47.64,47.7,47.62,47.63,67033.89984589083,26.9,26.9339,26.8888,26.8944,67033.8998
2006-11-29 13:00:00,47.63,47.63,47.56,47.6,49728.10299609631,26.8944,26.8944,26.8549,26.8775,49728.103
2006-11-29 13:05:00,47.59,47.63,47.52,47.52,85277.96278995133,26.8718,26.8944,26.8323,26.8323,85277.9628
2006-11-29 13:10:00,47.52,47.53,47.47,47.49,63489.33904533051,26.8323,26.8379,26.8041,26.8153,63489.339
2006-11-29 13:15:00,47.48,47.49,47.45,47.49,54315.18167917438,26.8097,26.8153,26.7928,26.8153,54315.1817
2006-11-29 13:20:00,47.49,47.55,47.48,47.53,45036.77252476647,26.8153,26.8492,26.8097,26.8379,45036.7725
2006-11-29 13:25:00,47.52,47.52,47.37,47.38,30128.76680476276,26.8323,26.8323,26.7476,26.7532,30128.7668
2006-11-29 13:30:00,47.38,47.39,47.25,47.25,40762.44920644373,26.7532,26.7589,26.6798,26.6798,40762.4492
2006-11-29 13:35:00,47.25,47.28,47.18,47.25,64114.849774841154,26.6798,26.6968,26.6403,26.6798,64114.8498
2006-11-29 13:40:00,47.26,47.26,47.11,47.11,133338.03717401926,26.6855,26.6855,26.6008,26.6008,133338.0372
2006-11-29 13:45:00,47.11,47.18,47.1,47.16,167532.6237206012,26.6008,26.6403,26.5951,26.629,167532.6237
2006-11-29 13:50:00,47.16,47.17,47.11,47.14,161590.27179025006,26.629,26.6347,26.6008,26.6177,161590.2718
2006-11-29 13:55:00,47.15,47.23,47.13,47.23,54315.18167917438,26.6234,26.6685,26.6121,26.6685,54315.1817
2006-11-29 14:00:00,47.24,47.29,47.18,47.26,72559.24462323487,26.6742,26.7024,26.6403,26.6855,72559.2446
2006-11-29 14:05:00,47.27,47.32,47.24,47.29,78605.84834183777,26.6911,26.7194,26.6742,26.7024,78605.8483
2006-11-29 14:10:00,47.28,47.44,47.28,47.44,59944.77824477019,26.6968,26.7871,26.6968,26.7871,59944.7782
2006-11-29 14:15:00,47.43,47.47,47.39,47.46,51083.37624336938,26.7815,26.8041,26.7589,26.7984,51083.3762
2006-11-29 14:20:00,47.46,47.52,47.46,47.51,61612.806856798576,26.7984,26.8323,26.7984,26.8266,61612.8069
2006-11-29 14:25:00,47.51,47.53,47.46,47.5,79752.61801260729,26.8266,26.8379,26.7984,26.821,79752.618
2006-11-29 14:30:00,47.51,47.57,47.49,47.55,57859.74247973471,26.8266,26.8605,26.8153,26.8492,57859.7425
2006-11-29 14:35:00,47.54,47.63,47.49,47.62,42951.736759730986,26.8436,26.8944,26.8153,26.8888,42951.7368
2006-11-29 14:40:00,47.63,47.75,47.61,47.74,111236.65806464312,26.8944,26.9622,26.8831,26.9565,111236.6581
2006-11-29 14:45:00,47.75,47.78,47.74,47.77,94139.36479135214,26.9622,26.9791,26.9565,26.9734,94139.3648
2006-11-29 14:50:00,47.77,47.86,47.77,47.86,97266.91843890536,26.9734,27.0243,26.9734,27.0243,97266.9184
2006-11-29 14:55:00,47.88,47.88,47.8,47.85,60153.28182127373,27.0356,27.0356,26.9904,27.0186,60153.2818
2006-11-29 15:00:00,47.85,47.89,47.79,47.83,55461.9513499439,27.0186,27.0412,26.9847,27.0073,55461.9513
2006-11-29 15:05:00,47.83,47.95,47.82,47.93,68180.66951666035,27.0073,27.0751,27.0017,27.0638,68180.6695
2006-11-29 15:10:00,47.93,48.05,47.93,48.01,148975.80541178538,27.0638,27.1316,27.0638,27.109,148975.8054
2006-11-29 15:15:00,48.01,48.02,47.86,47.88,76103.80542379519,27.109,27.1146,27.0243,27.0356,76103.8054
2006-11-29 15:20:00,47.86,47.88,47.73,47.73,104251.78825177424,27.0243,27.0356,26.9509,26.9509,104251.7883
2006-11-29 15:25:00,47.73,47.79,47.65,47.65,140739.91413989523,26.9509,26.9847,26.9057,26.9057,140739.9141
2006-11-29 15:30:00,47.64,47.77,47.64,47.76,106232.57222855795,26.9,26.9734,26.9,26.9678,106232.5722
2006-11-29 15:35:00,47.75,47.92,47.74,47.91,92575.58796757551,26.9622,27.0581,26.9565,27.0525,92575.588
2006-11-29 15:40:00,47.92,48.11,47.9,48.0,201935.7138436867,27.0581,27.1654,27.0469,27.1033,201935.7138
2006-11-29 15:45:00,48.01,48.07,48.0,48.03,167219.8683558459,27.109,27.1428,27.1033,27.1203,167219.8684
2006-11-29 15:50:00,48.03,48.07,48.02,48.03,156794.68953066846,27.1203,27.1428,27.1146,27.1203,156794.6895
2006-11-29 15:55:00,48.03,48.03,47.96,47.97,145431.24461122506,27.1203,27.1203,27.0807,27.0864,145431.2446
2006-11-30 09:30:00,47.53,48.1,47.53,48.08,101332.73818072455,26.8379,27.1598,26.8379,27.1485,101332.7382
2006-11-30 09:35:00,48.07,48.34,48.04,48.18,98100.93274491956,27.1428,27.2953,27.1259,27.205,98100.9327
2006-11-30 09:40:00,48.17,48.2,48.03,48.05,88301.26464925279,27.1993,27.2163,27.1203,27.1316,88301.2646
2006-11-30 09:45:00,48.05,48.16,48.0,48.11,121661.83688982054,27.1316,27.1937,27.1033,27.1654,121661.8369
2006-11-30 09:50:00,48.1,48.14,48.08,48.11,84965.207425196,27.1598,27.1824,27.1485,27.1654,84965.2074
2006-11-30 09:55:00,48.11,48.28,48.09,48.24,99977.4649334515,27.1654,27.2614,27.1541,27.2388,99977.4649
2006-11-30 10:00:00,48.23,48.23,47.89,47.91,216635.21598718688,27.2332,27.2332,27.0412,27.0525,216635.216
2006-11-30 10:05:00,47.91,47.95,47.83,47.9,81733.401989391,27.0525,27.0751,27.0073,27.0469,81733.402
2006-11-30 10:10:00,47.91,47.99,47.85,47.86,73914.51787050793,27.0525,27.0977,27.0186,27.0243,73914.5179
2006-11-30 10:15:00,47.86,47.93,47.79,47.89,50353.61372560696,27.0243,27.0638,26.9847,27.0412,50353.6137
2006-11-30 10:20:00,47.89,47.96,47.85,47.92,100602.97566296214,27.0412,27.0807,27.0186,27.0581,100602.9757
2006-11-30 10:25:00,47.93,47.96,47.89,47.96,49519.59941959276,27.0638,27.0807,27.0412,27.0807,49519.5994
2006-11-30 10:30:00,47.96,48.17,47.96,48.15,126561.67093765392,27.0807,27.1993,27.0807,27.188,126561.6709
2006-11-30 10:35:00,48.15,48.26,48.14,48.25,86007.72530771374,27.188,27.2501,27.1824,27.2445,86007.7253
2006-11-30 10:40:00,48.25,48.3,48.21,48.26,56087.46207945454,27.2445,27.2727,27.2219,27.2501,56087.4621
2006-11-30 10:45:00,48.25,48.27,48.1,48.1,70369.95706994762,27.2445,27.2558,27.1598,27.1598,70369.9571
2006-11-30 10:50:00,48.1,48.18,48.08,48.15,46079.29040728421,27.1598,27.205,27.1485,27.188,46079.2904
2006-11-30 10:55:00,48.16,48.16,48.06,48.06,31588.291840287595,27.1937,27.1937,27.1372,27.1372,31588.2918
2006-11-30 11:00:00,48.05,48.08,47.92,47.94,94035.11300310036,27.1316,27.1485,27.0581,27.0694,94035.113
2006-11-30 11:05:00,47.94,47.98,47.93,47.96,91533.0700850578,27.0694,27.092,27.0638,27.0807,91533.0701
2006-11-30 11:10:00,47.97,47.98,47.77,47.77,48685.58511357857,27.0864,27.092,26.9734,26.9734,48685.5851
2006-11-30 11:15:00,47.77,47.84,47.75,47.82,59423.51930351132,26.9734,27.013,26.9622,27.0017,59423.5193
2006-11-30 11:20:00,47.83,47.83,47.72,47.82,57546.987114979376,27.0073,27.0073,26.9452,27.0017,57546.9871
2006-11-30 11:25:00,47.82,47.89,47.79,47.88,36592.37767637276,27.0017,27.0412,26.9847,27.0356,36592.3777
2006-11-30 11:30:00,47.88,48.01,47.87,48.01,61195.79970379148,27.0356,27.109,27.0299,27.109,61195.7997
2006-11-30 11:35:00,48.01,48.01,47.78,47.83,95181.88267386988,27.109,27.109,26.9791,27.0073,95181.8827
2006-11-30 11:40:00,47.82,47.82,47.67,47.7,49832.354784348085,27.0017,27.0017,26.917,26.9339,49832.3548
2006-11-30 11:45:00,47.7,47.8,47.68,47.68,144180.22315220378,26.9339,26.9904,26.9226,26.9226,144180.2232
2006-11-30 11:50:00,47.69,47.74,47.69,47.74,25124.680968677592,26.9283,26.9565,26.9283,26.9565,25124.681
2006-11-30 11:55:00,47.74,47.78,47.72,47.74,42430.477818472114,26.9565,26.9791,26.9452,26.9565,42430.4778
2006-11-30 12:00:00,47.75,47.86,47.75,47.84,42951.736759730986,26.9622,27.0243,26.9622,27.013,42951.7368
2006-11-30 12:05:00,47.83,47.85,47.73,47.77,55044.9441969368,27.0073,27.0186,26.9509,26.9734,55044.9442
2006-11-30 12:10:00,47.77,47.89,47.76,47.89,40866.7009946955,26.9734,27.0412,26.9678,27.0412,40866.701
2006-11-30 12:15:00,47.9,47.95,47.89,47.95,36905.13304112808,27.0469,27.0751,27.0412,27.0751,36905.133
2006-11-30 12:20:00,47.95,47.96,47.86,47.88,58798.00857400067,27.0751,27.0807,27.0243,27.0356,58798.0086
2006-11-30 12:25:00,47.88,47.92,47.86,47.88,44932.5207365147,27.0356,27.0581,27.0243,27.0356,44932.5207
2006-11-30 12:30:00,47.89,47.95,47.89,47.94,46600.549348543085,27.0412,27.0751,27.0412,27.0694,46600.5493
2006-11-30 12:35:00,47.95,47.96,47.91,47.96,38885.917017911794,27.0751,27.0807,27.0525,27.0807,38885.917
2006-11-30 12:40:00,47.95,47.96,47.89,47.89,30128.76680476276,27.0751,27.0807,27.0412,27.0412,30128.7668
2006-11-30 12:45:00,47.87,47.96,47.86,47.96,62655.32473931632,27.0299,27.0807,27.0243,27.0807,62655.3247
2006-11-30 12:50:00,47.96,48.06,47.96,48.04,27939.47925147549,27.0807,27.1372,27.0807,27.1259,27939.4793
2006-11-30 12:55:00,48.04,48.05,47.99,48.02,36905.13304112808,27.1259,27.1316,27.0977,27.1146,36905.133
2006-11-30 13:00:00,48.02,48.03,47.96,47.98,38468.90986490469,27.1146,27.1203,27.0807,27.092,38468.9099
2006-11-30 13:05:00,47.98,47.99,47.95,47.97,34820.097276092594,27.092,27.0977,27.0751,27.0864,34820.0973
2006-11-30 13:10:00,47.97,48.06,47.96,48.0,43577.24748924163,27.0864,27.1372,27.0807,27.1033,43577.2475
2006-11-30 13:15:00,48.0,48.17,47.99,48.15,79231.35907134842,27.1033,27.1993,27.0977,27.188,79231.3591
2006-11-30 13:20:00,48.16,48.2,48.15,48.16,55878.95850295099,27.1937,27.2163,27.188,27.1937,55878.9585
2006-11-30 13:25:00,48.16,48.16,48.08,48.1,42326.22603022034,27.1937,27.1937,27.1485,27.1598,42326.226
2006-11-30 13:30:00,48.1,48.1,47.98,47.99,50979.124455117606,27.1598,27.1598,27.092,27.0977,50979.1245
2006-11-30 13:35:00,47.99,48.01,47.96,48.01,60466.03718602906,27.0977,27.109,27.0807,27.109,60466.0372
2006-11-30 13:40:00,48.0,48.1,48.0,48.09,34403.0901230855,27.1033,27.1598,27.1033,27.1541,34403.0901
2006-11-30 13:45:00,48.08,48.1,48.03,48.03,31484.04005203582,27.1485,27.1598,27.1203,27.1203,31484.0401
2006-11-30 13:50:00,48.03,48.04,47.96,48.01,76625.06436505406,27.1203,27.1259,27.0807,27.109,76625.0644
2006-11-30 13:55:00,48.01,48.03,47.95,47.97,43264.49212448631,27.109,27.1203,27.0751,27.0864,43264.4921
2006-11-30 14:00:00,47.97,48.03,47.96,48.0,92888.34333233084,27.0864,27.1203,27.0807,27.1033,92888.3433
2006-11-30 14:05:00,47.99,48.04,47.98,48.04,348617.979913933,27.0977,27.1259,27.092,27.1259,348617.9799
2006-11-30 14:10:00,48.04,48.15,48.01,48.13,57338.48353847583,27.1259,27.188,27.109,27.1767,57338.4835
2006-11-30 14:15:00,48.13,48.25,48.13,48.24,71308.22316421357,27.1767,27.2445,27.1767,27.2388,71308.2232
2006-11-30 14:20:00,48.24,48.3,48.24,48.29,60153.28182127373,27.2388,27.2727,27.2388,27.2671,60153.2818
2006-11-30 14:25:00,48.3,48.33,48.27,48.32,176811.0328750091,27.2727,27.2897,27.2558,27.284,176811.0329
2006-11-30 14:30:00,48.32,48.39,48.3,48.38,131461.50498548732,27.284,27.3235,27.2727,27.3179,131461.505
2006-11-30 14:35:00,48.38,48.52,48.38,48.5,95703.14161512876,27.3179,27.3969,27.3179,27.3856,95703.1416
2006-11-30 14:40:00,48.5,48.52,48.44,48.5,61508.5550685468,27.3856,27.3969,27.3518,27.3856,61508.5551
2006-11-30 14:45:00,48.51,48.53,48.38,48.39,84235.44490743359,27.3913,27.4026,27.3179,27.3235,84235.4449
2006-11-30 14:50:00,48.39,48.42,48.36,48.39,60883.04433903616,27.3235,27.3405,27.3066,27.3235,60883.0443
2006-11-30 14:55:00,48.39,48.4,48.34,48.36,57651.23890323116,27.3235,27.3292,27.2953,27.3066,57651.2389
2006-11-30 15:00:00,48.36,48.38,48.35,48.38,74644.28038827036,27.3066,27.3179,27.3009,27.3179,74644.2804
2006-11-30 15:05:00,48.38,48.47,48.36,48.45,103522.0257340118,27.3179,27.3687,27.3066,27.3574,103522.0257
2006-11-30 15:10:00,48.46,48.5,48.45,48.48,72142.23747022777,27.3631,27.3856,27.3574,27.3744,72142.2375
2006-11-30 15:15:00,48.48,48.55,48.47,48.55,124997.89411387732,27.3744,27.4139,27.3687,27.4139,124997.8941
2006-11-30 15:20:00,48.55,48.57,48.5,48.53,129689.22458520716,27.4139,27.4252,27.3856,27.4026,129689.2246
2006-11-30 15:25:00,48.53,48.57,48.5,48.56,83714.18596617471,27.4026,27.4252,27.3856,27.4195,83714.186
2006-11-30 15:30:00,48.56,48.63,48.56,48.57,128229.69954968232,27.4195,27.4591,27.4195,27.4252,128229.6995
2006-11-30 15:35:00,48.57,48.58,48.53,48.57,81316.3948363839,27.4252,27.4308,27.4026,27.4252,81316.3948
2006-11-30 15:40:00,48.57,48.57,48.41,48.43,125936.16020814328,27.4252,27.4252,27.3348,27.3461,125936.1602
2006-11-30 15:45:00,48.43,48.44,48.31,48.35,152416.11442409395,27.3461,27.3518,27.2784,27.3009,152416.1144
2006-11-30 15:50:00,48.35,48.36,48.31,48.34,128438.20312618586,27.3009,27.3066,27.2784,27.2953,128438.2031
2006-11-30 15:55:00,48.33,48.34,48.25,48.26,214133.17306914428,27.2897,27.2953,27.2445,27.2501,214133.1731
2006-12-01 09:30:00,47.96,47.97,47.67,47.79,108109.10441708988,27.0807,27.0864,26.917,26.9847,108109.1044
2006-12-01 09:35:00,47.77,47.93,47.72,47.92,86216.2288842173,26.9734,27.0638,26.9452,27.0581,86216.2289
2006-12-01 09:40:00,47.92,47.97,47.79,47.94,83818.43775442649,27.0581,27.0864,26.9847,27.0694,83818.4378
2006-12-01 09:45:00,47.94,47.98,47.84,47.84,117908.77251275668,27.0694,27.092,27.013,27.013,117908.7725
2006-12-01 09:50:00,47.83,47.85,47.75,47.76,39198.67238266712,27.0073,27.0186,26.9622,26.9678,39198.6724
2006-12-01 09:55:00,47.75,47.96,47.75,47.91,70995.46779945826,26.9622,27.0807,26.9622,27.0525,70995.4678
2006-12-01 10:00:00,47.91,47.91,47.65,47.66,91324.56650855424,27.0525,27.0525,26.9057,26.9113,91324.5665
2006-12-01 10:05:00,47.67,47.69,47.56,47.63,63280.83546882696,26.917,26.9283,26.8549,26.8944,63280.8355
2006-12-01 10:10:00,47.62,47.64,47.51,47.57,67555.1587871497,26.8888,26.9,26.8266,26.8605,67555.1588
2006-12-01 10:15:00,47.57,47.6,47.39,47.46,113113.19025317504,26.8605,26.8775,26.7589,26.7984,113113.1903
2006-12-01 10:20:00,47.47,47.53,47.41,47.43,71308.22316421357,26.8041,26.8379,26.7702,26.7815,71308.2232
2006-12-01 10:25:00,47.43,47.45,47.34,47.36,63385.08725707874,26.7815,26.7928,26.7306,26.7419,63385.0873
2006-12-01 10:30:00,47.34,47.39,47.25,47.25,70682.71243470293,26.7306,26.7589,26.6798,26.6798,70682.7124
2006-12-01 10:35:00,47.25,47.39,47.2,47.38,79335.6108596002,26.6798,26.7589,26.6516,26.7532,79335.6109
2006-12-01 10:40:00,47.37,47.37,47.23,47.32,56921.47638546873,26.7476,26.7476,26.6685,26.7194,56921.4764
2006-12-01 10:45:00,47.32,47.46,47.31,47.43,59215.01572700777,26.7194,26.7984,26.7137,26.7815,59215.0157
2006-12-01 10:50:00,47.44,47.65,47.41,47.65,49206.84405483744,26.7871,26.9057,26.7702,26.9057,49206.8441
2006-12-01 10:55:00,47.64,47.68,47.53,47.68,59840.52645651841,26.9,26.9226,26.8379,26.9226,59840.5265
2006-12-01 11:00:00,47.68,47.86,47.68,47.86,43368.743912738086,26.9226,27.0243,26.9226,27.0243,43368.7439
2006-12-01 11:05:00,47.86,47.86,47.77,47.78,49311.09584308921,27.0243,27.0243,26.9734,26.9791,49311.0958
2006-12-01 11:10:00,47.78,47.85,47.76,47.81,78293.09297708246,26.9791,27.0186,26.9678,26.996,78293.093
2006-12-01 11:15:00,47.81,47.96,47.8,47.9,63489.33904533051,26.996,27.0807,26.9904,27.0469,63489.339
2006-12-01 11:20:00,47.89,47.97,47.89,47.93,121661.83688982054,27.0412,27.0864,27.0412,27.0638,121661.8369
2006-12-01 11:25:00,47.9,48.09,47.86,48.08,68389.1730931639,27.0469,27.1541,27.0243,27.1485,68389.1731
2006-12-01 11:30:00,48.08,48.1,48.05,48.1,50562.117302110506,27.1485,27.1598,27.1316,27.1598,50562.1173
2006-12-01 11:35:00,48.1,48.13,48.06,48.13,44932.5207365147,27.1598,27.1767,27.1372,27.1767,44932.5207
2006-12-01 11:40:00,48.13,48.15,47.99,48.07,39094.42059441534,27.1767,27.188,27.0977,27.1428,39094.4206
2006-12-01 11:45:00,48.07,48.19,48.04,48.08,59215.01572700777,27.1428,27.2106,27.1259,27.1485,59215.0157
2006-12-01 11:50:00,48.1,48.26,48.1,48.11,48164.3261723197,27.1598,27.2501,27.1598,27.1654,48164.3262
2006-12-01 11:55:00,48.11,48.36,48.1,48.27,44202.75821875228,27.1654,27.3066,27.1598,27.2558,44202.7582
2006-12-01 12:00:00,48.26,48.28,48.05,48.06,37113.63661763163,27.2501,27.2614,27.1316,27.1372,37113.6366
2006-12-01 12:05:00,48.07,48.25,48.05,48.09,55357.69956169212,27.1428,27.2445,27.1316,27.1541,55357.6996
2006-12-01 12:10:00,48.11,48.17,48.08,48.08,26167.19885119533,27.1654,27.1993,27.1485,27.1485,26167.1989
2006-12-01 12:15:00,48.07,48.16,48.03,48.16,33464.82402881953,27.1428,27.1937,27.1203,27.1937,33464.824
2006-12-01 12:20:00,48.16,48.16,47.99,48.14,35862.61515861034,27.1937,27.1937,27.0977,27.1824,35862.6152
2006-12-01 12:25:00,48.14,48.2,48.1,48.19,15533.516449514362,27.1824,27.2163,27.1598,27.2106,15533.5164
2006-12-01 12:30:00,48.2,48.27,48.19,48.24,25541.68812168469,27.2163,27.2558,27.2106,27.2388,25541.6881
2006-12-01 12:35:00,48.24,48.25,48.14,48.19,10008.171672170329,27.2388,27.2445,27.1824,27.2106,10008.1717
2006-12-01 12:40:00,48.18,48.18,48.09,48.1,57755.490691482926,27.205,27.205,27.1541,27.1598,57755.4907
2006-12-01 12:45:00,48.1,48.16,48.09,48.15,38885.917017911794,27.1598,27.1937,27.1541,27.188,38885.917
2006-12-01 12:50:00,48.15,48.21,48.13,48.21,35654.11158210679,27.188,27.2219,27.1767,27.2219,35654.1116
2006-12-01 12:55:00,48.22,48.29,48.21,48.23,23665.15593315276,27.2275,27.2671,27.2219,27.2332,23665.1559
2006-12-01 13:00:00,48.23,48.23,47.97,47.97,47643.06723106083,27.2332,27.2332,27.0864,27.0864,47643.0672
2006-12-01 13:05:00,47.99,48.14,47.99,48.1,36175.37052336566,27.0977,27.1824,27.0977,27.1598,36175.3705
2006-12-01 13:10:00,48.09,48.21,48.09,48.18,29711.75965175566,27.1541,27.2219,27.1541,27.205,29711.7597
2006-12-01 13:15:00,48.16,48.2,48.15,48.2,11676.200284198714,27.1937,27.2163,27.188,27.2163,11676.2003
2006-12-01 13:20:00,48.2,48.27,48.13,48.14,22622.63805063501,27.2163,27.2558,27.1767,27.1824,22622.6381
2006-12-01 13:25:00,48.14,48.2,48.1,48.11,18765.32188531936,27.1824,27.2163,27.1598,27.1654,18765.3219
2006-12-01 13:30:00,48.1,48.14,48.03,48.03,25645.939909936464,27.1598,27.1824,27.1203,27.1203,25645.9399
2006-12-01 13:35:00,48.03,48.08,47.97,48.08,49936.60657259986,27.1203,27.1485,27.0864,27.1485,49936.6066
2006-12-01 13:40:00,48.08,48.21,48.03,48.18,33256.32045231598,27.1485,27.2219,27.1203,27.205,33256.3205
2006-12-01 13:45:00,48.17,48.2,48.1,48.17,48268.57796057147,27.1993,27.2163,27.1598,27.1993,48268.578
2006-12-01 13:50:00,48.18,48.2,48.03,48.1,48164.3261723197,27.205,27.2163,27.1203,27.1598,48164.3262
2006-12-01 13:55:00,48.1,48.18,48.01,48.02,52125.89412588712,27.1598,27.205,27.109,27.1146,52125.8941
2006-12-01 14:00:00,48.01,48.04,47.89,47.93,48581.33332532679,27.109,27.1259,27.0412,27.0638,48581.3333
2006-12-01 14:05:00,47.94,48.02,47.78,47.99,61195.79970379148,27.0694,27.1146,26.9791,27.0977,61195.7997
2006-12-01 14:10:00,47.99,48.04,47.86,47.91,59944.77824477019,27.0977,27.1259,27.0243,27.0525,59944.7782
2006-12-01 14:15:00,47.9,47.98,47.84,47.98,56191.71386770631,27.0469,27.092,27.013,27.092,56191.7139
2006-12-01 14:20:00,47.98,48.1,47.93,48.0,54940.69240868503,27.092,27.1598,27.0638,27.1033,54940.6924
2006-12-01 14:25:00,48.0,48.05,47.95,48.0,47851.57080756438,27.1033,27.1316,27.0751,27.1033,47851.5708
2006-12-01 14:30:00,48.0,48.07,47.92,47.94,53272.66379665664,27.1033,27.1428,27.0581,27.0694,53272.6638
2006-12-01 14:35:00,47.96,48.01,47.88,47.89,30337.270381266306,27.0807,27.109,27.0356,27.0412,30337.2704
2006-12-01 14:40:00,47.9,47.91,47.81,47.84,41075.20457119905,27.0469,27.0525,26.996,27.013,41075.2046
2006-12-01 14:45:00,47.84,47.95,47.83,47.95,29294.75249874856,27.013,27.0751,27.0073,27.0751,29294.7525
2006-12-01 14:50:00,47.95,47.98,47.94,47.98,26584.20600420243,27.0751,27.092,27.0694,27.092,26584.206
2006-12-01 14:55:00,47.99,48.02,47.94,47.96,21997.127321124364,27.0977,27.1146,27.0694,27.0807,21997.1273
2006-12-01 15:00:00,47.98,48.11,47.94,48.08,37113.63661763163,27.092,27.1654,27.0694,27.1485,37113.6366
2006-12-01 15:05:00,48.07,48.16,48.06,48.13,40762.44920644373,27.1428,27.1937,27.1372,27.1767,40762.4492
2006-12-01 15:10:00,48.12,48.12,48.05,48.07,30233.01859301453,27.1711,27.1711,27.1316,27.1428,30233.0186
2006-12-01 15:15:00,48.07,48.1,48.04,48.09,24811.925603922267,27.1428,27.1598,27.1259,27.1541,24811.9256
2006-12-01 15:20:00,48.1,48.14,48.04,48.14,34715.84548784082,27.1598,27.1824,27.1259,27.1824,34715.8455
2006-12-01 15:25:00,48.15,48.22,48.15,48.22,37947.65092364582,27.188,27.2275,27.188,27.2275,37947.6509
2006-12-01 15:30:00,48.22,48.24,48.09,48.12,42951.736759730986,27.2275,27.2388,27.1541,27.1711,42951.7368
2006-12-01 15:35:00,48.12,48.23,48.1,48.21,44098.5064305005,27.1711,27.2332,27.1598,27.2219,44098.5064
2006-12-01 15:40:00,48.21,48.28,48.21,48.28,42847.484971479214,27.2219,27.2614,27.2219,27.2614,42847.485
2006-12-01 15:45:00,48.29,48.31,48.19,48.24,61925.5622215539,27.2671,27.2784,27.2106,27.2388,61925.5622
2006-12-01 15:50:00,48.24,48.36,48.23,48.31,76103.80542379519,27.2388,27.3066,27.2332,27.2784,76103.8054
2006-12-01 15:55:00,48.31,48.32,48.23,48.31,71725.23031722067,27.2784,27.284,27.2332,27.2784,71725.2303
2006-12-04 09:30:00,47.83,47.96,47.73,47.81,159817.99138996992,27.0073,27.0807,26.9509,26.996,159817.9914
2006-12-04 09:35:00,47.83,47.91,47.8,47.8,151060.84117682086,27.0073,27.0525,26.9904,26.9904,151060.8412
2006-12-04 09:40:00,47.8,47.81,47.73,47.74,95077.6308856181,26.9904,26.996,26.9509,26.9565,95077.6309
2006-12-04 09:45:00,47.74,47.87,47.68,47.73,86320.48067246907,26.9565,27.0299,26.9226,26.9509,86320.4807
2006-12-04 09:50:00,47.74,47.77,47.56,47.6,39824.18311217776,26.9565,26.9734,26.8549,26.8775,39824.1831
2006-12-04 09:55:00,47.57,47.57,47.42,47.47,77771.83403582359,26.8605,26.8605,26.7758,26.8041,77771.834
2006-12-04 10:00:00,47.49,47.55,47.44,47.52,81107.89125988036,26.8153,26.8492,26.7871,26.8323,81107.8913
2006-12-04 10:05:00,47.51,47.53,47.4,47.42,69848.69812868875,26.8266,26.8379,26.7645,26.7758,69848.6981
2006-12-04 10:10:00,47.42,47.43,47.4,47.41,33881.83118182663,26.7758,26.7815,26.7645,26.7702,33881.8312
2006-12-04 10:15:00,47.42,47.44,47.39,47.41,38468.90986490469,26.7758,26.7871,26.7589,26.7702,38468.9099
2006-12-04 10:20:00,47.42,47.48,47.4,47.44,32213.80256979824,26.7758,26.8097,26.7645,26.7871,32213.8026
2006-12-04 10:25:00,47.42,47.46,47.32,47.33,48685.58511357857,26.7758,26.7984,26.7194,26.725,48685.5851
2006-12-04 10:30:00,47.33,47.39,47.33,47.36,50040.85836085164,26.725,26.7589,26.725,26.7419,50040.8584
2006-12-04 10:35:00,47.38,47.39,47.26,47.32,38885.917017911794,26.7532,26.7589,26.6855,26.7194,38885.917
2006-12-04 10:40:00,47.32,47.4,47.3,47.38,52542.90127889421,26.7194,26.7645,26.7081,26.7532,52542.9013
2006-12-04 10:45:00,47.35,47.42,47.33,47.42,42117.72245371679,26.7363,26.7758,26.725,26.7758,42117.7225
2006-12-04 10:50:00,47.41,47.45,47.2,47.22,108838.86693485233,26.7702,26.7928,26.6516,26.6629,108838.8669
2006-12-04 10:55:00,47.22,47.27,47.2,47.21,47330.31186630551,26.6629,26.6911,26.6516,26.6572,47330.3119
2006-12-04 11:00:00,47.21,47.23,47.16,47.21,74435.7768117668,26.6572,26.6685,26.629,26.6572,74435.7768
2006-12-04 11:05:00,47.2,47.23,47.16,47.21,52021.64233763534,26.6516,26.6685,26.629,26.6572,52021.6423
2006-12-04 11:10:00,47.19,47.25,47.18,47.24,48268.57796057147,26.646,26.6798,26.6403,26.6742,48268.578
2006-12-04 11:15:00,47.24,47.43,47.24,47.38,71308.22316421357,26.6742,26.7815,26.6742,26.7532,71308.2232
2006-12-04 11:20:00,47.38,47.38,47.33,47.36,35654.11158210679,26.7532,26.7532,26.725,26.7419,35654.1116
2006-12-04 11:25:00,47.37,47.41,47.35,47.39,33881.83118182663,26.7476,26.7702,26.7363,26.7589,33881.8312
2006-12-04 11:30:00,47.39,47.39,47.33,47.39,24603.42202741872,26.7589,26.7589,26.725,26.7589,24603.422
2006-12-04 11:35:00,47.39,47.4,47.37,47.39,221743.5536115238,26.7589,26.7645,26.7476,26.7589,221743.5536
2006-12-04 11:40:00,47.4,47.41,47.36,47.37,32213.80256979824,26.7645,26.7702,26.7419,26.7476,32213.8026
2006-12-04 11:45:00,47.36,47.45,47.36,47.43,34298.83833483372,26.7419,26.7928,26.7419,26.7815,34298.8383
2006-12-04 11:50:00,47.43,47.53,47.4,47.48,28877.745345741463,26.7815,26.8379,26.7645,26.8097,28877.7453
2006-12-04 11:55:00,47.48,47.53,47.47,47.53,27209.71673371308,26.8097,26.8379,26.8041,26.8379,27209.7167
2006-12-04 12:00:00,47.53,47.55,47.5,47.54,22726.889838886786,26.8379,26.8492,26.821,26.8436,22726.8898
2006-12-04 12:05:00,47.52,47.54,47.52,47.52,28564.98998098614,26.8323,26.8436,26.8323,26.8323,28564.99
2006-12-04 12:10:00,47.51,47.52,47.49,47.49,9695.416307415004,26.8266,26.8323,26.8153,26.8153,9695.4163
2006-12-04 12:15:00,47.5,47.5,47.47,47.49,27209.71673371308,26.821,26.821,26.8041,26.8153,27209.7167
2006-12-04 12:20:00,47.48,47.49,47.39,47.42,30962.78111077695,26.8097,26.8153,26.7589,26.7758,30962.7811
2006-12-04 12:25:00,47.43,47.51,47.42,47.48,32422.306146301788,26.7815,26.8266,26.7758,26.8097,32422.3061
2006-12-04 12:30:00,47.48,47.59,47.45,47.59,59110.76393875599,26.8097,26.8718,26.7928,26.8718,59110.7639
2006-12-04 12:35:00,47.59,47.63,47.53,47.54,29607.507863503884,26.8718,26.8944,26.8379,26.8436,29607.5079
2006-12-04 12:40:00,47.54,47.56,47.52,47.56,193178.56363053765,26.8436,26.8549,26.8323,26.8549,193178.5636
2006-12-04 12:45:00,47.57,47.57,47.51,47.51,11050.68955468807,26.8605,26.8605,26.8266,26.8266,11050.6896
2006-12-04 12:50:00,47.51,47.54,47.51,47.53,14490.99856699662,26.8266,26.8436,26.8266,26.8379,14490.9986
2006-12-04 12:55:00,47.53,47.56,47.5,47.56,12301.71101370936,26.8379,26.8549,26.821,26.8549,12301.711
2006-12-04 13:00:00,47.55,47.56,47.45,47.49,28147.982827979045,26.8492,26.8549,26.7928,26.8153,28147.9828
2006-12-04 13:05:00,47.49,47.58,47.49,47.56,18556.81830881581,26.8153,26.8662,26.8153,26.8549,18556.8183
2006-12-04 13:10:00,47.56,47.56,47.49,47.54,16680.28612028388,26.8549,26.8549,26.8153,26.8436,16680.2861
2006-12-04 13:15:00,47.52,47.56,47.51,47.54,23456.652356649203,26.8323,26.8549,26.8266,26.8436,23456.6524
2006-12-04 13:20:00,47.54,47.59,47.48,47.59,40345.44205343663,26.8436,26.8718,26.8097,26.8718,40345.4421
2006-12-04 13:25:00,47.6,47.6,47.52,47.54,23977.911297908075,26.8775,26.8775,26.8323,26.8436,23977.9113
2006-12-04 13:30:00,47.54,47.61,47.54,47.61,18035.559367556943,26.8436,26.8831,26.8436,26.8831,18035.5594
2006-12-04 13:35:00,47.61,47.63,47.57,47.57,29399.00428700033,26.8831,26.8944,26.8605,26.8605,29399.0043
2006-12-04 13:40:00,47.56,47.66,47.52,47.62,38051.9027118976,26.8549,26.9113,26.8323,26.8888,38051.9027
2006-12-04 13:45:00,47.61,47.66,47.61,47.66,44619.76537175937,26.8831,26.9113,26.8831,26.9113,44619.7654
2006-12-04 13:50:00,47.66,47.66,47.58,47.58,27418.220310216624,26.9113,26.9113,26.8662,26.8662,27418.2203
2006-12-04 13:55:00,47.59,47.59,47.5,47.51,31275.53647553227,26.8718,26.8718,26.821,26.8266,31275.5365
2006-12-04 14:00:00,47.52,47.57,47.45,47.46,44202.75821875228,26.8323,26.8605,26.7928,26.7984,44202.7582
2006-12-04 14:05:00,47.46,47.49,47.43,47.47,43994.25464224873,26.7984,26.8153,26.7815,26.8041,43994.2546
2006-12-04 14:10:00,47.48,47.49,47.45,47.46,29607.507863503884,26.8097,26.8153,26.7928,26.7984,29607.5079
2006-12-04 14:15:00,47.45,47.47,47.4,47.41,46600.549348543085,26.7928,26.8041,26.7645,26.7702,46600.5493
2006-12-04 14:20:00,47.4,47.47,47.39,47.41,46287.79398378776,26.7645,26.8041,26.7589,26.7702,46287.794
2006-12-04 14:25:00,47.41,47.49,47.39,47.48,39407.175959170665,26.7702,26.8153,26.7589,26.8097,39407.176
2006-12-04 14:30:00,47.46,47.51,47.46,47.48,46913.30471329841,26.7984,26.8266,26.7984,26.8097,46913.3047
2006-12-04 14:35:00,47.48,47.49,47.47,47.48,20224.846920844204,26.8097,26.8153,26.8041,26.8097,20224.8469
2006-12-04 14:40:00,47.48,47.5,47.46,47.5,35549.859793855016,26.8097,26.821,26.7984,26.821,35549.8598
2006-12-04 14:45:00,47.49,47.55,47.49,47.55,35028.600852596144,26.8153,26.8492,26.8153,26.8492,35028.6009
2006-12-04 14:50:00,47.55,47.62,47.54,47.61,31796.79541679114,26.8492,26.8888,26.8436,26.8831,31796.7954
2006-12-04 14:55:00,47.61,47.68,47.61,47.68,22205.630897627914,26.8831,26.9226,26.8831,26.9226,22205.6309
2006-12-04 15:00:00,47.68,47.69,47.64,47.64,37009.38482937985,26.9226,26.9283,26.9,26.9,37009.3848
2006-12-04 15:05:00,47.64,47.67,47.64,47.64,28147.982827979045,26.9,26.917,26.9,26.9,28147.9828
2006-12-04 15:10:00,47.63,47.69,47.62,47.66,19390.832614830008,26.8944,26.9283,26.8888,26.9113,19390.8326
2006-12-04 15:15:00,47.67,47.76,47.66,47.72,33047.81687581243,26.917,26.9678,26.9113,26.9452,33047.8169
2006-12-04 15:20:00,47.71,47.73,47.69,47.72,26167.19885119533,26.9396,26.9509,26.9283,26.9452,26167.1989
2006-12-04 15:25:00,47.71,47.71,47.62,47.63,34403.0901230855,26.9396,26.9396,26.8888,26.8944,34403.0901
2006-12-04 15:30:00,47.63,47.71,47.62,47.71,48789.83690183034,26.8944,26.9396,26.8888,26.9396,48789.8369
2006-12-04 15:35:00,47.71,47.78,47.71,47.77,44411.26179525583,26.9396,26.9791,26.9396,26.9734,44411.2618
2006-12-04 15:40:00,47.78,47.86,47.78,47.86,83088.67523666407,26.9791,27.0243,26.9791,27.0243,83088.6752
2006-12-04 15:45:00,47.86,47.87,47.81,47.82,82880.17166016051,27.0243,27.0299,26.996,27.0017,82880.1717
2006-12-04 15:50:00,47.82,47.83,47.79,47.8,72663.49641148665,27.0017,27.0073,26.9847,26.9904,72663.4964
2006-12-04 15:55:00,47.8,47.85,47.79,47.85,127916.944184927,26.9904,27.0186,26.9847,27.0186,127916.9442
2006-12-05 09:30:00,48.17,48.62,48.15,48.59,111132.40627639134,27.1993,27.4534,27.188,27.4365,111132.4063
2006-12-05 09:35:00,48.62,48.68,48.57,48.57,125414.9012668844,27.4534,27.4873,27.4252,27.4252,125414.9013
2006-12-05 09:40:00,48.57,48.6,48.31,48.38,70786.9642229547,27.4252,27.4421,27.2784,27.3179,70786.9642
2006-12-05 09:45:00,48.4,48.44,48.32,48.33,46809.05292504664,27.3292,27.3518,27.284,27.2897,46809.0529
2006-12-05 09:50:00,48.33,48.48,48.32,48.46,55044.9441969368,27.2897,27.3744,27.284,27.3631,55044.9442
2006-12-05 09:55:00,48.46,48.5,48.39,48.43,50770.620878614056,27.3631,27.3856,27.3235,27.3461,50770.6209
2006-12-05 10:00:00,48.43,48.63,48.42,48.62,69431.69097568165,27.3461,27.4591,27.3405,27.4534,69431.691
2006-12-05 10:05:00,48.62,48.68,48.56,48.61,63280.83546882696,27.4534,27.4873,27.4195,27.4478,63280.8355
2006-12-05 10:10:00,48.6,48.66,48.46,48.52,63593.59083358228,27.4421,27.476,27.3631,27.3969,63593.5908
2006-12-05 10:15:00,48.52,48.57,48.47,48.49,57651.23890323116,27.3969,27.4252,27.3687,27.38,57651.2389
2006-12-05 10:20:00,48.48,48.5,48.44,48.48,56608.72102071341,27.3744,27.3856,27.3518,27.3744,56608.721
2006-12-05 10:25:00,48.48,48.48,48.28,48.32,56504.46923246163,27.3744,27.3744,27.2614,27.284,56504.4692
2006-12-05 10:30:00,48.31,48.32,48.25,48.29,110819.650911636,27.2784,27.284,27.2445,27.2671,110819.6509
2006-12-05 10:35:00,48.29,48.33,48.13,48.13,142929.2016931825,27.2671,27.2897,27.1767,27.1767,142929.2017
2006-12-05 10:40:00,48.13,48.13,47.95,47.99,118221.52787751198,27.1767,27.1767,27.0751,27.0977,118221.5279
2006-12-05 10:45:00,47.98,47.98,47.86,47.9,122600.10298408652,27.092,27.092,27.0243,27.0469,122600.103
2006-12-05 10:50:00,47.9,47.93,47.85,47.88,229979.444883414,27.0469,27.0638,27.0186,27.0356,229979.4449
2006-12-05 10:55:00,47.88,47.88,47.68,47.69,113530.19740618214,27.0356,27.0356,26.9226,26.9283,113530.1974
2006-12-05 11:00:00,47.68,47.95,47.68,47.93,77459.07867106826,26.9226,27.0751,26.9226,27.0638,77459.0787
2006-12-05 11:05:00,47.95,48.11,47.93,48.06,96015.89697988408,27.0751,27.1654,27.0638,27.1372,96015.897
2006-12-05 11:10:00,48.06,48.13,48.01,48.13,64636.108716100025,27.1372,27.1767,27.109,27.1767,64636.1087
2006-12-05 11:15:00,48.13,48.16,47.95,48.02,41387.95993595437,27.1767,27.1937,27.0751,27.1146,41387.9599
2006-12-05 11:20:00,48.03,48.11,48.03,48.1,32109.550781546463,27.1203,27.1654,27.1203,27.1598,32109.5508
2006-12-05 11:25:00,48.11,48.25,48.08,48.21,33152.06866406421,27.1654,27.2445,27.1485,27.2219,33152.0687
2006-12-05 11:30:00,48.21,48.22,48.17,48.17,60674.54076253261,27.2219,27.2275,27.1993,27.1993,60674.5408
2006-12-05 11:35:00,48.18,48.19,48.0,48.07,37739.14734714227,27.205,27.2106,27.1033,27.1428,37739.1473
2006-12-05 11:40:00,48.06,48.15,48.04,48.11,22831.14162713856,27.1372,27.188,27.1259,27.1654,22831.1416
2006-12-05 11:45:00,48.1,48.13,48.06,48.1,13448.480684478876,27.1598,27.1767,27.1372,27.1598,13448.4807
2006-12-05 11:50:00,48.11,48.21,48.11,48.21,26062.94706294356,27.1654,27.2219,27.1654,27.2219,26062.9471
2006-12-05 11:55:00,48.19,48.21,48.07,48.07,22622.63805063501,27.2106,27.2219,27.1428,27.1428,22622.6381
2006-12-05 12:00:00,48.07,48.09,48.01,48.09,25750.191698188235,27.1428,27.1541,27.109,27.1541,25750.1917
2006-12-05 12:05:00,48.09,48.16,48.07,48.15,26688.457792454206,27.1541,27.1937,27.1428,27.188,26688.4578
2006-12-05 12:10:00,48.15,48.23,48.13,48.23,18556.81830881581,27.188,27.2332,27.1767,27.2332,18556.8183
2006-12-05 12:15:00,48.24,48.24,48.11,48.14,25333.18454518114,27.2388,27.2388,27.1654,27.1824,25333.1845
2006-12-05 12:20:00,48.13,48.17,48.1,48.17,16993.0414850392,27.1767,27.1993,27.1598,27.1993,16993.0415
2006-12-05 12:25:00,48.18,48.29,48.13,48.28,25854.44348644001,27.205,27.2671,27.1767,27.2614,25854.4435
2006-12-05 12:30:00,48.27,48.4,48.23,48.38,31901.04720504292,27.2558,27.3292,27.2332,27.3179,31901.0472
2006-12-05 12:35:00,48.38,48.38,48.3,48.33,25645.939909936464,27.3179,27.3179,27.2727,27.2897,25645.9399
2006-12-05 12:40:00,48.33,48.33,48.18,48.19,36800.88125287631,27.2897,27.2897,27.205,27.2106,36800.8813
2006-12-05 12:45:00,48.2,48.24,48.15,48.17,17722.804002801622,27.2163,27.2388,27.188,27.1993,17722.804
2006-12-05 12:50:00,48.17,48.35,48.16,48.35,16993.0414850392,27.1993,27.3009,27.1937,27.3009,16993.0415
2006-12-05 12:55:00,48.35,48.42,48.33,48.42,65365.87123386245,27.3009,27.3405,27.2897,27.3405,65365.8712
2006-12-05 13:00:00,48.42,48.52,48.42,48.51,62446.82116281277,27.3405,27.3969,27.3405,27.3913,62446.8212
2006-12-05 13:05:00,48.49,48.52,48.34,48.4,68284.92130491213,27.38,27.3969,27.2953,27.3292,68284.9213
2006-12-05 13:10:00,48.42,48.47,48.36,48.45,46809.05292504664,27.3405,27.3687,27.3066,27.3574,46809.0529
2006-12-05 13:15:00,48.45,48.56,48.42,48.55,65678.62659861778,27.3574,27.4195,27.3405,27.4139,65678.6266
2006-12-05 13:20:00,48.56,48.56,48.33,48.4,54523.68525567793,27.4195,27.4195,27.2897,27.3292,54523.6853
2006-12-05 13:25:00,48.4,48.54,48.37,48.53,39928.434900429536,27.3292,27.4082,27.3122,27.4026,39928.4349
2006-12-05 13:30:00,48.53,48.56,48.38,48.38,28252.234616230817,27.4026,27.4195,27.3179,27.3179,28252.2346
2006-12-05 13:35:00,48.38,48.5,48.38,48.49,25333.18454518114,27.3179,27.3856,27.3179,27.38,25333.1845
2006-12-05 13:40:00,48.49,48.51,48.45,48.47,28669.24176923792,27.38,27.3913,27.3574,27.3687,28669.2418
2006-12-05 13:45:00,48.46,48.57,48.43,48.45,36383.87409986921,27.3631,27.4252,27.3461,27.3574,36383.8741
2006-12-05 13:50:00,48.44,48.46,48.33,48.37,51604.63518462825,27.3518,27.3631,27.2897,27.3122,51604.6352
2006-12-05 13:55:00,48.36,48.48,48.33,48.48,29816.01144000743,27.3066,27.3744,27.2897,27.3744,29816.0114
2006-12-05 14:00:00,48.48,48.48,48.34,48.38,22726.889838886786,27.3744,27.3744,27.2953,27.3179,22726.8898
2006-12-05 14:05:00,48.38,48.41,48.36,48.41,18035.559367556943,27.3179,27.3348,27.3066,27.3348,18035.5594
2006-12-05 14:10:00,48.42,48.45,48.31,48.31,28669.24176923792,27.3405,27.3574,27.2784,27.2784,28669.2418
2006-12-05 14:15:00,48.3,48.44,48.29,48.42,32422.306146301788,27.2727,27.3518,27.2671,27.3405,32422.3061
2006-12-05 14:20:00,48.42,48.47,48.38,48.4,22101.37910937614,27.3405,27.3687,27.3179,27.3292,22101.3791
2006-12-05 14:25:00,48.39,48.41,48.27,48.31,39719.93132392599,27.3235,27.3348,27.2558,27.2784,39719.9313
2006-12-05 14:30:00,48.29,48.36,48.28,48.33,17097.293273290976,27.2671,27.3066,27.2614,27.2897,17097.2933
2006-12-05 14:35:00,48.33,48.34,48.3,48.33,16888.789696787426,27.2897,27.2953,27.2727,27.2897,16888.7897
2006-12-05 14:40:00,48.33,48.44,48.31,48.43,42013.47066546501,27.2897,27.3518,27.2784,27.3461,42013.4707
2006-12-05 14:45:00,48.42,48.49,48.39,48.39,82150.4091423981,27.3405,27.38,27.3235,27.3235,82150.4091
2006-12-05 14:50:00,48.4,48.52,48.39,48.51,41596.46351245792,27.3292,27.3969,27.3235,27.3913,41596.4635
2006-12-05 14:55:00,48.51,48.59,48.51,48.57,47434.56365455728,27.3913,27.4365,27.3913,27.4252,47434.5637
2006-12-05 15:00:00,48.57,48.63,48.49,48.5,78501.596553586,27.4252,27.4591,27.38,27.3856,78501.5966
2006-12-05 15:05:00,48.5,48.52,48.48,48.52,25750.191698188235,27.3856,27.3969,27.3744,27.3969,25750.1917
2006-12-05 15:10:00,48.51,48.54,48.49,48.53,27626.72388672017,27.3913,27.4082,27.38,27.4026,27626.7239
2006-12-05 15:15:00,48.53,48.62,48.45,48.46,53376.91558490841,27.4026,27.4534,27.3574,27.3631,53376.9156
2006-12-05 15:20:00,48.47,48.49,48.44,48.47,25333.18454518114,27.3687,27.38,27.3518,27.3687,25333.1845
2006-12-05 15:25:00,48.48,48.52,48.43,48.48,33881.83118182663,27.3744,27.3969,27.3461,27.3744,33881.8312
2006-12-05 15:30:00,48.49,48.52,48.42,48.47,41596.46351245792,27.38,27.3969,27.3405,27.3687,41596.4635
2006-12-05 15:35:00,48.47,48.52,48.45,48.49,51396.1316081247,27.3687,27.3969,27.3574,27.38,51396.1316
2006-12-05 15:40:00,48.49,48.5,48.48,48.49,39824.18311217776,27.38,27.3856,27.3744,27.38,39824.1831
2006-12-05 15:45:00,48.48,48.5,48.47,48.48,49102.59226658566,27.3744,27.3856,27.3687,27.3744,49102.5923
2006-12-05 15:50:00,48.48,48.53,48.47,48.51,65991.38196337309,27.3744,27.4026,27.3687,27.3913,65991.382
2006-12-05 15:55:00,48.52,48.58,48.43,48.54,116970.5064184907,27.3969,27.4308,27.3461,27.4082,116970.5064
2006-12-06 09:30:00,48.31,48.42,48.25,48.33,70578.46064645116,27.3981,27.4605,27.3641,27.4094,70578.4606
2006-12-06 09:35:00,48.33,48.45,48.3,48.39,39615.67953567421,27.4094,27.4775,27.3924,27.4435,39615.6795
2006-12-06 09:40:00,48.36,48.5,48.33,48.45,45349.52788952179,27.4265,27.5059,27.4094,27.4775,45349.5279
2006-12-06 09:45:00,48.45,48.5,48.33,48.37,39719.93132392599,27.4775,27.5059,27.4094,27.4321,39719.9313
2006-12-06 09:50:00,48.39,48.44,48.25,48.36,55461.9513499439,27.4435,27.4718,27.3641,27.4265,55461.9513
2006-12-06 09:55:00,48.37,48.44,48.33,48.43,20016.34334434065,27.4321,27.4718,27.4094,27.4662,20016.3433
2006-12-06 10:00:00,48.43,48.48,48.32,48.33,70265.70528169583,27.4662,27.4945,27.4038,27.4094,70265.7053
2006-12-06 10:05:00,48.33,48.34,48.23,48.23,53064.16022015309,27.4094,27.4151,27.3527,27.3527,53064.1602
2006-12-06 10:10:00,48.21,48.23,48.19,48.21,41075.20457119905,27.3414,27.3527,27.33,27.3414,41075.2046
2006-12-06 10:15:00,48.22,48.27,48.22,48.24,40449.69384168841,27.3471,27.3754,27.3471,27.3584,40449.6938
2006-12-06 10:20:00,48.26,48.36,48.25,48.3,32630.809722805338,27.3697,27.4265,27.3641,27.3924,32630.8097
2006-12-06 10:25:00,48.3,48.34,48.27,48.3,33464.82402881953,27.3924,27.4151,27.3754,27.3924,33464.824
2006-12-06 10:30:00,48.34,48.78,48.34,48.78,172640.96134493814,27.4151,27.6647,27.4151,27.6647,172640.9613
2006-12-06 10:35:00,48.78,48.81,48.63,48.64,80169.62516561439,27.6647,27.6817,27.5796,27.5853,80169.6252
2006-12-06 10:40:00,48.64,48.68,48.47,48.67,94869.12730911456,27.5853,27.6079,27.4888,27.6023,94869.1273
2006-12-06 10:45:00,48.68,48.68,48.53,48.61,76103.80542379519,27.6079,27.6079,27.5229,27.5682,76103.8054
2006-12-06 10:50:00,48.58,48.58,48.34,48.54,79648.36622435552,27.5512,27.5512,27.4151,27.5285,79648.3662
2006-12-06 10:55:00,48.54,48.74,48.53,48.71,64219.10156309293,27.5285,27.642,27.5229,27.625,64219.1016
2006-12-06 11:00:00,48.71,48.74,48.57,48.61,67972.1659401568,27.625,27.642,27.5456,27.5682,67972.1659
2006-12-06 11:05:00,48.62,48.66,48.44,48.65,41492.21172420615,27.5739,27.5966,27.4718,27.5909,41492.2117
2006-12-06 11:10:00,48.65,48.76,48.65,48.74,73497.51071750085,27.5909,27.6533,27.5909,27.642,73497.5107
2006-12-06 11:15:00,48.74,48.87,48.7,48.85,76937.81972980939,27.642,27.7157,27.6193,27.7043,76937.8197
2006-12-06 11:20:00,48.85,48.85,48.74,48.77,77667.5822475718,27.7043,27.7043,27.642,27.659,77667.5822
2006-12-06 11:25:00,48.77,48.79,48.68,48.68,51500.38339637647,27.659,27.6703,27.6079,27.6079,51500.3834
2006-12-06 11:30:00,48.69,48.69,48.58,48.59,30128.76680476276,27.6136,27.6136,27.5512,27.5569,30128.7668
2006-12-06 11:35:00,48.6,48.71,48.54,48.69,30962.78111077695,27.5626,27.625,27.5285,27.6136,30962.7811
2006-12-06 11:40:00,48.7,48.72,48.63,48.65,20746.105862103075,27.6193,27.6306,27.5796,27.5909,20746.1059
2006-12-06 11:45:00,48.65,48.7,48.62,48.62,25541.68812168469,27.5909,27.6193,27.5739,27.5739,25541.6881
2006-12-06 11:50:00,48.63,48.76,48.62,48.73,43577.24748924163,27.5796,27.6533,27.5739,27.6363,43577.2475
2006-12-06 11:55:00,48.73,48.74,48.66,48.66,9591.16451916323,27.6363,27.642,27.5966,27.5966,9591.1645
2006-12-06 12:00:00,48.65,48.67,48.57,48.63,38156.15450014937,27.5909,27.6023,27.5456,27.5796,38156.1545
2006-12-06 12:05:00,48.63,48.68,48.62,48.66,18244.062944060493,27.5796,27.6079,27.5739,27.5966,18244.0629
2006-12-06 12:10:00,48.66,48.72,48.61,48.7,19807.839767837104,27.5966,27.6306,27.5682,27.6193,19807.8398
2006-12-06 12:15:00,48.69,48.8,48.69,48.78,27730.97567497195,27.6136,27.676,27.6136,27.6647,27730.9757
2006-12-06 12:20:00,48.78,48.78,48.69,48.69,16888.789696787426,27.6647,27.6647,27.6136,27.6136,16888.7897
2006-12-06 12:25:00,48.69,48.74,48.65,48.65,18973.82546182291,27.6136,27.642,27.5909,27.5909,18973.8255
2006-12-06 12:30:00,48.66,48.66,48.58,48.59,11884.703860702262,27.5966,27.5966,27.5512,27.5569,11884.7039
2006-12-06 12:35:00,48.59,48.63,48.57,48.58,23352.40056839743,27.5569,27.5796,27.5456,27.5512,23352.4006
2006-12-06 12:40:00,48.57,48.67,48.57,48.67,24707.673815670496,27.5456,27.6023,27.5456,27.6023,24707.6738
2006-12-06 12:45:00,48.67,48.73,48.61,48.73,18869.573673571136,27.6023,27.6363,27.5682,27.6363,18869.5737
2006-12-06 12:50:00,48.72,48.8,48.72,48.76,40345.44205343663,27.6306,27.676,27.6306,27.6533,40345.4421
2006-12-06 12:55:00,48.76,48.82,48.74,48.75,28564.98998098614,27.6533,27.6873,27.642,27.6476,28564.99
2006-12-06 13:00:00,48.75,48.85,48.7,48.84,42013.47066546501,27.6476,27.7043,27.6193,27.6987,42013.4707
2006-12-06 13:05:00,48.84,48.84,48.76,48.8,34507.34191133727,27.6987,27.6987,27.6533,27.676,34507.3419
2006-12-06 13:10:00,48.8,48.82,48.73,48.78,21788.62374462081,27.676,27.6873,27.6363,27.6647,21788.6237
2006-12-06 13:15:00,48.77,48.77,48.64,48.65,64531.856927848254,27.659,27.659,27.5853,27.5909,64531.8569
2006-12-06 13:20:00,48.65,48.72,48.64,48.67,26792.709580705978,27.5909,27.6306,27.5853,27.6023,26792.7096
2006-12-06 13:25:00,48.66,48.69,48.63,48.63,23769.407721404525,27.5966,27.6136,27.5796,27.5796,23769.4077
2006-12-06 13:30:00,48.62,48.67,48.6,48.63,40032.68668868131,27.5739,27.6023,27.5626,27.5796,40032.6867
2006-12-06 13:35:00,48.63,48.65,48.48,48.53,66825.39626938729,27.5796,27.5909,27.4945,27.5229,66825.3963
2006-12-06 13:40:00,48.52,48.52,48.42,48.46,75895.30184729164,27.5172,27.5172,27.4605,27.4832,75895.3018
2006-12-06 13:45:00,48.46,48.46,48.32,48.39,47851.57080756438,27.4832,27.4832,27.4038,27.4435,47851.5708
2006-12-06 13:50:00,48.42,48.49,48.33,48.33,59319.26751525954,27.4605,27.5002,27.4094,27.4094,59319.2675
2006-12-06 13:55:00,48.33,48.48,48.33,48.45,48268.57796057147,27.4094,27.4945,27.4094,27.4775,48268.578
2006-12-06 14:00:00,48.45,48.52,48.4,48.48,36905.13304112808,27.4775,27.5172,27.4491,27.4945,36905.133
2006-12-06 14:05:00,48.49,48.49,48.4,48.43,27105.464945461303,27.5002,27.5002,27.4491,27.4662,27105.4649
2006-12-06 14:10:00,48.42,48.54,48.42,48.53,27001.213157209528,27.4605,27.5285,27.4605,27.5229,27001.2132
2006-12-06 14:15:00,48.54,48.54,48.34,48.45,39928.434900429536,27.5285,27.5285,27.4151,27.4775,39928.4349
2006-12-06 14:20:00,48.47,48.47,48.37,48.39,34820.097276092594,27.4888,27.4888,27.4321,27.4435,34820.0973
2006-12-06 14:25:00,48.4,48.46,48.31,48.32,68701.92845791922,27.4491,27.4832,27.3981,27.4038,68701.9285
2006-12-06 14:30:00,48.32,48.39,48.28,48.39,20120.59513259243,27.4038,27.4435,27.3811,27.4435,20120.5951
2006-12-06 14:35:00,48.39,48.46,48.34,48.34,16680.28612028388,27.4435,27.4832,27.4151,27.4151,16680.2861
2006-12-06 14:40:00,48.36,48.43,48.3,48.43,56191.71386770631,27.4265,27.4662,27.3924,27.4662,56191.7139
2006-12-06 14:45:00,48.41,48.47,48.41,48.46,32422.306146301788,27.4548,27.4888,27.4548,27.4832,32422.3061
2006-12-06 14:50:00,48.46,48.46,48.38,48.38,27522.4720984684,27.4832,27.4832,27.4378,27.4378,27522.4721
2006-12-06 14:55:00,48.38,48.5,48.38,48.5,47226.06007805373,27.4378,27.5059,27.4378,27.5059,47226.0601
2006-12-06 15:00:00,48.49,48.49,48.41,48.49,46392.045772039535,27.5002,27.5002,27.4548,27.5002,46392.0458
2006-12-06 15:05:00,48.51,48.51,48.47,48.48,19703.587979585333,27.5115,27.5115,27.4888,27.4945,19703.588
2006-12-06 15:10:00,48.47,48.48,48.31,48.33,26896.96136895776,27.4888,27.4945,27.3981,27.4094,26896.9614
2006-12-06 15:15:00,48.33,48.34,48.3,48.32,39198.67238266712,27.4094,27.4151,27.3924,27.4038,39198.6724
2006-12-06 15:20:00,48.32,48.32,48.2,48.25,46287.79398378776,27.4038,27.4038,27.3357,27.3641,46287.794
2006-12-06 15:25:00,48.25,48.29,48.23,48.24,66825.39626938729,27.3641,27.3868,27.3527,27.3584,66825.3963
2006-12-06 15:30:00,48.24,48.24,48.2,48.23,64219.10156309293,27.3584,27.3584,27.3357,27.3527,64219.1016
2006-12-06 15:35:00,48.23,48.24,48.2,48.22,32213.80256979824,27.3527,27.3584,27.3357,27.3471,32213.8026
2006-12-06 15:40:00,48.23,48.24,48.2,48.22,34403.0901230855,27.3527,27.3584,27.3357,27.3471,34403.0901
2006-12-06 15:45:00,48.21,48.22,48.07,48.07,72350.74104673132,27.3414,27.3471,27.262,27.262,72350.741
2006-12-06 15:50:00,48.08,48.16,48.04,48.15,83818.43775442649,27.2677,27.313,27.245,27.3074,83818.4378
2006-12-06 15:55:00,48.14,48.16,48.11,48.12,60361.78539777728,27.3017,27.313,27.2847,27.2903,60361.7854
2006-12-07 09:30:00,48.22,48.42,48.08,48.22,84235.44490743359,27.3471,27.4605,27.2677,27.3471,84235.4449
2006-12-07 09:35:00,48.22,48.23,48.09,48.1,39928.434900429536,27.3471,27.3527,27.2733,27.279,39928.4349
2006-12-07 09:40:00,48.1,48.1,47.96,47.98,64010.59798658938,27.279,27.279,27.1996,27.2109,64010.598
2006-12-07 09:45:00,48.01,48.05,47.86,47.95,35028.600852596144,27.228,27.2506,27.1429,27.1939,35028.6009
2006-12-07 09:50:00,47.98,48.03,47.89,47.95,33256.32045231598,27.2109,27.2393,27.1599,27.1939,33256.3205
2006-12-07 09:55:00,47.95,48.02,47.9,47.97,61195.79970379148,27.1939,27.2336,27.1656,27.2053,61195.7997
2006-12-07 10:00:00,47.98,48.0,47.87,47.88,51187.62803162115,27.2109,27.2223,27.1486,27.1542,51187.628
2006-12-07 10:05:00,47.88,47.91,47.82,47.83,53481.16737316018,27.1542,27.1712,27.1202,27.1259,53481.1674
2006-12-07 10:10:00,47.84,47.86,47.73,47.74,67346.65521064616,27.1315,27.1429,27.0692,27.0748,67346.6552
2006-12-07 10:15:00,47.74,47.74,47.62,47.68,67972.1659401568,27.0748,27.0748,27.0068,27.0408,67972.1659
2006-12-07 10:20:00,47.67,47.74,47.63,47.66,38364.65807665292,27.0351,27.0748,27.0125,27.0295,38364.6581
2006-12-07 10:25:00,47.65,47.71,47.59,47.61,40658.19741819195,27.0238,27.0578,26.9898,27.0011,40658.1974
2006-12-07 10:30:00,47.6,47.66,47.48,47.62,55253.44777344035,26.9954,27.0295,26.9274,27.0068,55253.4478
2006-12-07 10:35:00,47.62,47.68,47.59,47.61,60466.03718602906,27.0068,27.0408,26.9898,27.0011,60466.0372
2006-12-07 10:40:00,47.62,47.7,47.48,47.49,59319.26751525954,27.0068,27.0521,26.9274,26.9331,59319.2675
2006-12-07 10:45:00,47.51,47.6,47.49,47.54,78501.596553586,26.9444,26.9954,26.9331,26.9614,78501.5966
2006-12-07 10:50:00,47.54,47.74,47.52,47.69,69223.18739917809,26.9614,27.0748,26.9501,27.0465,69223.1874
2006-12-07 10:55:00,47.69,47.78,47.64,47.69,46704.80113679486,27.0465,27.0975,27.0181,27.0465,46704.8011
2006-12-07 11:00:00,47.68,47.72,47.63,47.67,42117.72245371679,27.0408,27.0635,27.0125,27.0351,42117.7225
2006-12-07 11:05:00,47.67,47.86,47.66,47.78,45766.53504252889,27.0351,27.1429,27.0295,27.0975,45766.535
2006-12-07 11:10:00,47.78,47.81,47.69,47.79,51187.62803162115,27.0975,27.1145,27.0465,27.1032,51187.628
2006-12-07 11:15:00,47.8,47.84,47.73,47.78,47851.57080756438,27.1089,27.1315,27.0692,27.0975,47851.5708
2006-12-07 11:20:00,47.79,47.85,47.64,47.66,52959.90843190131,27.1032,27.1372,27.0181,27.0295,52959.9084
2006-12-07 11:25:00,47.66,47.67,47.55,47.62,56400.21744420986,27.0295,27.0351,26.9671,27.0068,56400.2174
2006-12-07 11:30:00,47.62,47.7,47.62,47.63,31692.54362853937,27.0068,27.0521,27.0068,27.0125,31692.5436
2006-12-07 11:35:00,47.63,47.68,47.62,47.65,23560.90414490098,27.0125,27.0408,27.0068,27.0238,23560.9041
2006-12-07 11:40:00,47.64,47.65,47.56,47.58,22935.39341539033,27.0181,27.0238,26.9728,26.9841,22935.3934
2006-12-07 11:45:00,47.59,47.78,47.59,47.73,33464.82402881953,26.9898,27.0975,26.9898,27.0692,33464.824
2006-12-07 11:50:00,47.73,47.78,47.73,47.76,29086.248922245013,27.0692,27.0975,27.0692,27.0862,29086.2489
2006-12-07 11:55:00,47.77,47.88,47.76,47.81,41387.95993595437,27.0918,27.1542,27.0862,27.1145,41387.9599
2006-12-07 12:00:00,47.82,47.83,47.76,47.77,18452.56652056404,27.1202,27.1259,27.0862,27.0918,18452.5665
2006-12-07 12:05:00,47.75,47.82,47.74,47.82,14803.753931751942,27.0805,27.1202,27.0748,27.1202,14803.7539
2006-12-07 12:10:00,47.81,47.83,47.73,47.83,24811.925603922267,27.1145,27.1259,27.0692,27.1259,24811.9256
2006-12-07 12:15:00,47.83,47.86,47.76,47.77,23143.89699189388,27.1259,27.1429,27.0862,27.0918,23143.897
2006-12-07 12:20:00,47.77,47.86,47.77,47.85,19390.832614830008,27.0918,27.1429,27.0918,27.1372,19390.8326
2006-12-07 12:25:00,47.84,47.85,47.78,47.8,43055.98854798276,27.1315,27.1372,27.0975,27.1089,43055.9885
2006-12-07 12:30:00,47.8,47.81,47.75,47.75,17618.552214549847,27.1089,27.1145,27.0805,27.0805,17618.5522
2006-12-07 12:35:00,47.74,47.83,47.73,47.82,25541.68812168469,27.0748,27.1259,27.0692,27.1202,25541.6881
2006-12-07 12:40:00,47.83,47.83,47.64,47.66,38468.90986490469,27.1259,27.1259,27.0181,27.0295,38468.9099
2006-12-07 12:45:00,47.65,47.7,47.65,47.7,23873.6595096563,27.0238,27.0521,27.0238,27.0521,23873.6595
2006-12-07 12:50:00,47.7,47.8,47.69,47.71,30962.78111077695,27.0521,27.1089,27.0465,27.0578,30962.7811
2006-12-07 12:55:00,47.7,47.75,47.7,47.72,12822.969954968232,27.0521,27.0805,27.0521,27.0635,12822.97
2006-12-07 13:00:00,47.73,47.75,47.67,47.68,26271.450639447103,27.0692,27.0805,27.0351,27.0408,26271.4506
2006-12-07 13:05:00,47.68,47.74,47.68,47.72,19912.09155608888,27.0408,27.0748,27.0408,27.0635,19912.0916
2006-12-07 13:10:00,47.72,47.76,47.68,47.68,25228.932756929367,27.0635,27.0862,27.0408,27.0408,25228.9328
2006-12-07 13:15:00,47.69,47.72,47.65,47.72,18348.314732312265,27.0465,27.0635,27.0238,27.0635,18348.3147
2006-12-07 13:20:00,47.71,47.78,47.7,47.78,22622.63805063501,27.0578,27.0975,27.0521,27.0975,22622.6381
2006-12-07 13:25:00,47.78,47.84,47.78,47.81,30545.77395776985,27.0975,27.1315,27.0975,27.1145,30545.774
2006-12-07 13:30:00,47.82,47.89,47.81,47.87,39511.42774742244,27.1202,27.1599,27.1145,27.1486,39511.4277
2006-12-07 13:35:00,47.86,47.94,47.84,47.86,39407.175959170665,27.1429,27.1883,27.1315,27.1429,39407.176
2006-12-07 13:40:00,47.86,47.86,47.76,47.81,38051.9027118976,27.1429,27.1429,27.0862,27.1145,38051.9027
2006-12-07 13:45:00,47.82,47.84,47.78,47.81,19912.09155608888,27.1202,27.1315,27.0975,27.1145,19912.0916
2006-12-07 13:50:00,47.81,47.86,47.78,47.82,26479.954215950656,27.1145,27.1429,27.0975,27.1202,26479.9542
2006-12-07 13:55:00,47.82,47.83,47.76,47.77,56087.46207945454,27.1202,27.1259,27.0862,27.0918,56087.4621
2006-12-07 14:00:00,47.76,47.77,47.7,47.73,20016.34334434065,27.0862,27.0918,27.0521,27.0692,20016.3433
2006-12-07 14:05:00,47.73,47.74,47.6,47.6,40762.44920644373,27.0692,27.0748,26.9954,26.9954,40762.4492
2006-12-07 14:10:00,47.6,47.71,47.55,47.69,38677.41344140824,26.9954,27.0578,26.9671,27.0465,38677.4134
2006-12-07 14:15:00,47.69,47.75,47.63,47.63,16784.53790853565,27.0465,27.0805,27.0125,27.0125,16784.5379
2006-12-07 14:20:00,47.65,47.75,47.64,47.72,21267.364803361943,27.0238,27.0805,27.0181,27.0635,21267.3648
2006-12-07 14:25:00,47.72,47.72,47.58,47.67,42847.484971479214,27.0635,27.0635,26.9841,27.0351,42847.485
2006-12-07 14:30:00,47.66,47.69,47.57,47.59,37634.8955588905,27.0295,27.0465,26.9784,26.9898,37634.8956
2006-12-07 14:35:00,47.6,47.66,47.55,47.65,36175.37052336566,26.9954,27.0295,26.9671,27.0238,36175.3705
2006-12-07 14:40:00,47.65,47.65,47.57,47.62,43264.49212448631,27.0238,27.0238,26.9784,27.0068,43264.4921
2006-12-07 14:45:00,47.63,47.69,47.58,47.59,54627.9370439297,27.0125,27.0465,26.9841,26.9898,54627.937
2006-12-07 14:50:00,47.59,47.65,47.58,47.64,24707.673815670496,26.9898,27.0238,26.9841,27.0181,24707.6738
2006-12-07 14:55:00,47.64,47.7,47.56,47.57,28043.73103972727,27.0181,27.0521,26.9728,26.9784,28043.731
2006-12-07 15:00:00,47.56,47.6,47.48,47.49,74435.7768117668,26.9728,26.9954,26.9274,26.9331,74435.7768
2006-12-07 15:05:00,47.49,47.58,47.49,47.56,58172.497844490026,26.9331,26.9841,26.9331,26.9728,58172.4978
2006-12-07 15:10:00,47.56,47.56,47.47,47.49,61091.5479155397,26.9728,26.9728,26.9217,26.9331,61091.5479
2006-12-07 15:15:00,47.48,47.56,47.48,47.51,40553.94562994018,26.9274,26.9728,26.9274,26.9444,40553.9456
2006-12-07 15:20:00,47.5,47.59,47.49,47.54,97058.4148624018,26.9387,26.9898,26.9331,26.9614,97058.4149
2006-12-07 15:25:00,47.55,47.6,47.52,47.54,48998.34047833389,26.9671,26.9954,26.9501,26.9614,48998.3405
2006-12-07 15:30:00,47.53,47.56,47.51,47.54,41909.21887721324,26.9557,26.9728,26.9444,26.9614,41909.2189
2006-12-07 15:35:00,47.53,47.53,47.47,47.49,93618.10585009328,26.9557,26.9557,26.9217,26.9331,93618.1059
2006-12-07 15:40:00,47.48,47.53,47.48,47.52,52647.15306714599,26.9274,26.9557,26.9274,26.9501,52647.1531
2006-12-07 15:45:00,47.52,47.53,47.47,47.47,132295.51929150152,26.9501,26.9557,26.9217,26.9217,132295.5193
2006-12-07 15:50:00,47.47,47.48,47.41,47.44,78918.6037065931,26.9217,26.9274,26.8877,26.9047,78918.6037
2006-12-07 15:55:00,47.44,47.45,47.39,47.4,91845.8254498131,26.9047,26.9104,26.8763,26.882,91845.8254
2006-12-08 09:30:00,47.95,48.02,47.87,47.95,133546.5407505228,27.1939,27.2336,27.1486,27.1939,133546.5408
2006-12-08 09:35:00,47.95,47.97,47.87,47.88,76103.80542379519,27.1939,27.2053,27.1486,27.1542,76103.8054
2006-12-08 09:40:00,47.87,47.96,47.75,47.81,141469.67665765763,27.1486,27.1996,27.0805,27.1145,141469.6767
2006-12-08 09:45:00,47.82,47.87,47.8,47.8,74644.28038827036,27.1202,27.1486,27.1089,27.1089,74644.2804
2006-12-08 09:50:00,47.8,47.87,47.7,47.86,43264.49212448631,27.1089,27.1486,27.0521,27.1429,43264.4921
2006-12-08 09:55:00,47.84,47.86,47.7,47.79,47538.81544280905,27.1315,27.1429,27.0521,27.1032,47538.8154
2006-12-08 10:00:00,47.77,47.9,47.75,47.86,80795.13589512503,27.0918,27.1656,27.0805,27.1429,80795.1359
2006-12-08 10:05:00,47.85,47.87,47.76,47.8,70578.46064645116,27.1372,27.1486,27.0862,27.1089,70578.4606
2006-12-08 10:10:00,47.79,47.82,47.67,47.7,70474.20885819939,27.1032,27.1202,27.0351,27.0521,70474.2089
2006-12-08 10:15:00,47.7,47.86,47.69,47.72,85173.71100169956,27.0521,27.1429,27.0465,27.0635,85173.711
2006-12-08 10:20:00,47.72,47.72,47.64,47.68,71725.23031722067,27.0635,27.0635,27.0181,27.0408,71725.2303
2006-12-08 10:25:00,47.68,47.71,47.59,47.62,50249.36193735519,27.0408,27.0578,26.9898,27.0068,50249.3619
2006-12-08 10:30:00,47.62,47.63,47.52,47.55,50040.85836085164,27.0068,27.0125,26.9501,26.9671,50040.8584
2006-12-08 10:35:00,47.56,47.64,47.52,47.57,82358.91271890164,26.9728,27.0181,26.9501,26.9784,82358.9127
2006-12-08 10:40:00,47.58,47.72,47.55,47.72,52647.15306714599,26.9841,27.0635,26.9671,27.0635,52647.1531
2006-12-08 10:45:00,47.72,47.86,47.72,47.85,68284.92130491213,27.0635,27.1429,27.0635,27.1372,68284.9213
2006-12-08 10:50:00,47.85,47.87,47.75,47.76,80690.88410687326,27.1372,27.1486,27.0805,27.0862,80690.8841
2006-12-08 10:55:00,47.77,47.85,47.77,47.84,46392.045772039535,27.0918,27.1372,27.0918,27.1315,46392.0458
2006-12-08 11:00:00,47.84,47.96,47.84,47.96,80273.87695386616,27.1315,27.1996,27.1315,27.1996,80273.877
2006-12-08 11:05:00,47.95,47.96,47.93,47.96,33256.32045231598,27.1939,27.1996,27.1826,27.1996,33256.3205
2006-12-08 11:10:00,47.96,48.06,47.95,48.06,59215.01572700777,27.1996,27.2563,27.1939,27.2563,59215.0157
2006-12-08 11:15:00,48.06,48.11,48.04,48.08,54106.67810267083,27.2563,27.2847,27.245,27.2677,54106.6781
2006-12-08 11:20:00,48.08,48.1,47.95,47.97,69327.43918742987,27.2677,27.279,27.1939,27.2053,69327.4392
2006-12-08 11:25:00,47.97,48.08,47.96,47.99,79648.36622435552,27.2053,27.2677,27.1996,27.2166,79648.3662
2006-12-08 11:30:00,48.0,48.06,47.93,47.96,83297.17881316761,27.2223,27.2563,27.1826,27.1996,83297.1788
2006-12-08 11:35:00,47.96,47.99,47.92,47.95,43472.99570098986,27.1996,27.2166,27.1769,27.1939,43472.9957
2006-12-08 11:40:00,47.94,47.94,47.83,47.83,35445.608005603244,27.1883,27.1883,27.1259,27.1259,35445.608
2006-12-08 11:45:00,47.83,47.86,47.77,47.77,52751.40485539776,27.1259,27.1429,27.0918,27.0918,52751.4049
2006-12-08 11:50:00,47.77,47.77,47.68,47.7,76729.31615330584,27.0918,27.0918,27.0408,27.0521,76729.3162
2006-12-08 11:55:00,47.71,47.71,47.63,47.64,43264.49212448631,27.0578,27.0578,27.0125,27.0181,43264.4921
2006-12-08 12:00:00,47.64,47.72,47.64,47.7,42013.47066546501,27.0181,27.0635,27.0181,27.0521,42013.4707
2006-12-08 12:05:00,47.71,47.74,47.7,47.74,58798.00857400067,27.0578,27.0748,27.0521,27.0748,58798.0086
2006-12-08 12:10:00,47.74,47.75,47.7,47.73,66304.13732812842,27.0748,27.0805,27.0521,27.0692,66304.1373
2006-12-08 12:15:00,47.73,47.78,47.64,47.73,35966.86694686212,27.0692,27.0975,27.0181,27.0692,35966.8669
2006-12-08 12:20:00,47.73,47.81,47.73,47.78,26584.20600420243,27.0692,27.1145,27.0692,27.0975,26584.206
2006-12-08 12:25:00,47.79,47.79,47.71,47.75,19390.832614830008,27.1032,27.1032,27.0578,27.0805,19390.8326
2006-12-08 12:30:00,47.76,47.76,47.67,47.67,18661.07009706759,27.0862,27.0862,27.0351,27.0351,18661.0701
2006-12-08 12:35:00,47.68,47.7,47.61,47.69,39094.42059441534,27.0408,27.0521,27.0011,27.0465,39094.4206
2006-12-08 12:40:00,47.69,47.72,47.68,47.7,19807.839767837104,27.0465,27.0635,27.0408,27.0521,19807.8398
2006-12-08 12:45:00,47.71,47.8,47.71,47.78,21684.371956369043,27.0578,27.1089,27.0578,27.0975,21684.372
2006-12-08 12:50:00,47.78,47.78,47.73,47.74,14803.753931751942,27.0975,27.0975,27.0692,27.0748,14803.7539
2006-12-08 12:55:00,47.75,47.76,47.72,47.76,16471.78254378033,27.0805,27.0862,27.0635,27.0862,16471.7825
2006-12-08 13:00:00,47.77,47.77,47.68,47.71,25645.939909936464,27.0918,27.0918,27.0408,27.0578,25645.9399
2006-12-08 13:05:00,47.71,47.71,47.67,47.67,18035.559367556943,27.0578,27.0578,27.0351,27.0351,18035.5594
2006-12-08 13:10:00,47.67,47.67,47.58,47.63,30024.51501651098,27.0351,27.0351,26.9841,27.0125,30024.515
2006-12-08 13:15:00,47.63,47.74,47.63,47.73,17827.055791053393,27.0125,27.0748,27.0125,27.0692,17827.0558
2006-12-08 13:20:00,47.74,47.74,47.63,47.63,22101.37910937614,27.0748,27.0748,27.0125,27.0125,22101.3791
2006-12-08 13:25:00,47.63,47.66,47.58,47.59,22622.63805063501,27.0125,27.0295,26.9841,26.9898,22622.6381
2006-12-08 13:30:00,47.59,47.63,47.58,47.61,32005.29899329469,26.9898,27.0125,26.9841,27.0011,32005.299
2006-12-08 13:35:00,47.61,47.63,47.51,47.51,38885.917017911794,27.0011,27.0125,26.9444,26.9444,38885.917
2006-12-08 13:40:00,47.5,47.51,47.38,47.41,50562.117302110506,26.9387,26.9444,26.8707,26.8877,50562.1173
2006-12-08 13:45:00,47.4,47.52,47.39,47.5,40241.19026518486,26.882,26.9501,26.8763,26.9387,40241.1903
2006-12-08 13:50:00,47.49,47.5,47.41,47.5,33047.81687581243,26.9331,26.9387,26.8877,26.9387,33047.8169
2006-12-08 13:55:00,47.51,47.52,47.39,47.48,39302.92417091889,26.9444,26.9501,26.8763,26.9274,39302.9242
2006-12-08 14:00:00,47.47,47.56,47.41,47.53,41700.71530070969,26.9217,26.9728,26.8877,26.9557,41700.7153
2006-12-08 14:05:00,47.54,47.57,47.44,47.51,37739.14734714227,26.9614,26.9784,26.9047,26.9444,37739.1473
2006-12-08 14:10:00,47.52,47.57,47.45,47.52,28981.99713399324,26.9501,26.9784,26.9104,26.9501,28981.9971
2006-12-08 14:15:00,47.53,47.56,47.46,47.5,25645.939909936464,26.9557,26.9728,26.916,26.9387,25645.9399
2006-12-08 14:20:00,47.51,47.56,47.45,47.55,23039.645203642107,26.9444,26.9728,26.9104,26.9671,23039.6452
2006-12-08 14:25:00,47.56,47.57,47.39,47.44,39719.93132392599,26.9728,26.9784,26.8763,26.9047,39719.9313
2006-12-08 14:30:00,47.44,47.53,47.43,47.51,28356.48640448259,26.9047,26.9557,26.899,26.9444,28356.4864
2006-12-08 14:35:00,47.52,47.54,47.46,47.49,25020.429180425817,26.9501,26.9614,26.916,26.9331,25020.4292
2006-12-08 14:40:00,47.49,47.6,47.49,47.58,21163.11301511017,26.9331,26.9954,26.9331,26.9841,21163.113
2006-12-08 14:45:00,47.58,47.61,47.51,47.51,19599.33619133356,26.9841,27.0011,26.9444,26.9444,19599.3362
2006-12-08 14:50:00,47.51,47.62,47.5,47.56,42847.484971479214,26.9444,27.0068,26.9387,26.9728,42847.485
2006-12-08 14:55:00,47.56,47.58,47.52,47.55,30024.51501651098,26.9728,26.9841,26.9501,26.9671,30024.515
2006-12-08 15:00:00,47.55,47.55,47.51,47.54,27001.213157209528,26.9671,26.9671,26.9444,26.9614,27001.2132
2006-12-08 15:05:00,47.53,47.6,47.53,47.6,25020.429180425817,26.9557,26.9954,26.9557,26.9954,25020.4292
2006-12-08 15:10:00,47.59,47.6,47.54,47.55,27418.220310216624,26.9898,26.9954,26.9614,26.9671,27418.2203
2006-12-08 15:15:00,47.55,47.55,47.51,47.52,31692.54362853937,26.9671,26.9671,26.9444,26.9501,31692.5436
2006-12-08 15:20:00,47.51,47.53,47.48,47.49,34924.34906434437,26.9444,26.9557,26.9274,26.9331,34924.3491
2006-12-08 15:25:00,47.51,47.54,47.5,47.5,51708.88697288002,26.9444,26.9614,26.9387,26.9387,51708.887
2006-12-08 15:30:00,47.5,47.5,47.47,47.48,58902.26036225245,26.9387,26.9387,26.9217,26.9274,58902.2604
2006-12-08 15:35:00,47.48,47.49,47.46,47.47,68284.92130491213,26.9274,26.9331,26.916,26.9217,68284.9213
2006-12-08 15:40:00,47.47,47.5,47.46,47.47,42638.981394975664,26.9217,26.9387,26.916,26.9217,42638.9814
2006-12-08 15:45:00,47.47,47.48,47.45,47.47,68076.41772840857,26.9217,26.9274,26.9104,26.9217,68076.4177
2006-12-08 15:50:00,47.48,47.48,47.42,47.43,51083.37624336938,26.9274,26.9274,26.8934,26.899,51083.3762
2006-12-08 15:55:00,47.43,47.49,47.42,47.49,72663.49641148665,26.899,26.9331,26.8934,26.9331,72663.4964
2006-12-11 09:30:00,46.94,47.08,46.9,46.92,126874.42630240924,26.6211,26.7005,26.5984,26.6098,126874.4263
2006-12-11 09:35:00,46.92,46.93,46.82,46.88,63176.58368057519,26.6098,26.6155,26.5531,26.5871,63176.5837
2006-12-11 09:40:00,46.86,46.96,46.82,46.95,53168.41200840486,26.5758,26.6325,26.5531,26.6268,53168.412
2006-12-11 09:45:00,46.96,47.15,46.93,46.93,53376.91558490841,26.6325,26.7402,26.6155,26.6155,53376.9156
2006-12-11 09:50:00,46.93,47.1,46.93,47.1,57234.231750224055,26.6155,26.7119,26.6155,26.7119,57234.2318
2006-12-11 09:55:00,47.12,47.23,47.07,47.08,48789.83690183034,26.7232,26.7856,26.6949,26.7005,48789.8369
2006-12-11 10:00:00,47.08,47.15,46.98,46.99,63802.09441008583,26.7005,26.7402,26.6438,26.6495,63802.0944
2006-12-11 10:05:00,47.0,47.03,46.93,46.98,56712.97280896518,26.6552,26.6722,26.6155,26.6438,56712.9728
2006-12-11 10:10:00,46.98,47.02,46.97,46.99,41387.95993595437,26.6438,26.6665,26.6381,26.6495,41387.9599
2006-12-11 10:15:00,46.98,47.1,46.96,47.08,48164.3261723197,26.6438,26.7119,26.6325,26.7005,48164.3262
2006-12-11 10:20:00,47.08,47.24,47.08,47.2,56817.22459721696,26.7005,26.7913,26.7005,26.7686,56817.2246
2006-12-11 10:25:00,47.21,47.23,47.16,47.16,45141.02431301824,26.7743,26.7856,26.7459,26.7459,45141.0243
2006-12-11 10:30:00,47.16,47.19,47.12,47.19,53898.17452616728,26.7459,26.7629,26.7232,26.7629,53898.1745
2006-12-11 10:35:00,47.18,47.36,47.18,47.34,66616.89269288373,26.7572,26.8593,26.7572,26.848,66616.8927
2006-12-11 10:40:00,47.35,47.4,47.32,47.34,65887.13017512132,26.8537,26.882,26.8366,26.848,65887.1302
2006-12-11 10:45:00,47.36,47.47,47.34,47.47,52542.90127889421,26.8593,26.9217,26.848,26.9217,52542.9013
2006-12-11 10:50:00,47.47,47.47,47.42,47.44,37113.63661763163,26.9217,26.9217,26.8934,26.9047,37113.6366
2006-12-11 10:55:00,47.44,47.45,47.39,47.41,36905.13304112808,26.9047,26.9104,26.8763,26.8877,36905.133
2006-12-11 11:00:00,47.42,47.48,47.42,47.46,25437.43633343292,26.8934,26.9274,26.8934,26.916,25437.4363
2006-12-11 11:05:00,47.45,47.46,47.4,47.43,25750.191698188235,26.9104,26.916,26.882,26.899,25750.1917
2006-12-11 11:10:00,47.42,47.64,47.42,47.64,55357.69956169212,26.8934,27.0181,26.8934,27.0181,55357.6996
2006-12-11 11:15:00,47.65,47.67,47.47,47.55,50874.87266686583,27.0238,27.0351,26.9217,26.9671,50874.8727
2006-12-11 11:20:00,47.54,47.55,47.47,47.54,32526.557934553563,26.9614,26.9671,26.9217,26.9614,32526.5579
2006-12-11 11:25:00,47.54,47.55,47.48,47.54,22205.630897627914,26.9614,26.9671,26.9274,26.9614,22205.6309
2006-12-11 11:30:00,47.54,47.63,47.53,47.58,45245.27610127002,26.9614,27.0125,26.9557,26.9841,45245.2761
2006-12-11 11:35:00,47.56,47.62,47.53,47.59,37322.14019413518,26.9728,27.0068,26.9557,26.9898,37322.1402
2006-12-11 11:40:00,47.59,47.64,47.59,47.59,33569.0758170713,26.9898,27.0181,26.9898,26.9898,33569.0758
2006-12-11 11:45:00,47.59,47.66,47.57,47.6,31692.54362853937,26.9898,27.0295,26.9784,26.9954,31692.5436
2006-12-11 11:50:00,47.61,47.63,47.6,47.61,17722.804002801622,27.0011,27.0125,26.9954,27.0011,17722.804
2006-12-11 11:55:00,47.62,47.68,47.6,47.6,63593.59083358228,27.0068,27.0408,26.9954,26.9954,63593.5908
2006-12-11 12:00:00,47.6,47.6,47.55,47.55,29607.507863503884,26.9954,26.9954,26.9671,26.9671,29607.5079
2006-12-11 12:05:00,47.55,47.6,47.53,47.6,26896.96136895776,26.9671,26.9954,26.9557,26.9954,26896.9614
2006-12-11 12:10:00,47.6,47.6,47.52,47.53,21475.868379865493,26.9954,26.9954,26.9501,26.9557,21475.8684
2006-12-11 12:15:00,47.53,47.54,47.4,47.42,52751.40485539776,26.9557,26.9614,26.882,26.8934,52751.4049
2006-12-11 12:20:00,47.43,47.45,47.39,47.41,29086.248922245013,26.899,26.9104,26.8763,26.8877,29086.2489
2006-12-11 12:25:00,47.41,47.5,47.36,47.48,32109.550781546463,26.8877,26.9387,26.8593,26.9274,32109.5508
2006-12-11 12:30:00,47.47,47.49,47.41,47.44,26271.450639447103,26.9217,26.9331,26.8877,26.9047,26271.4506
2006-12-11 12:35:00,47.43,47.43,47.39,47.41,18556.81830881581,26.899,26.899,26.8763,26.8877,18556.8183
2006-12-11 12:40:00,47.41,47.42,47.39,47.41,15325.012873010814,26.8877,26.8934,26.8763,26.8877,15325.0129
2006-12-11 12:45:00,47.41,47.41,47.39,47.4,16680.28612028388,26.8877,26.8877,26.8763,26.882,16680.2861
2006-12-11 12:50:00,47.41,47.42,47.38,47.39,19182.32903832646,26.8877,26.8934,26.8707,26.8763,19182.329
2006-12-11 12:55:00,47.39,47.41,47.33,47.34,41596.46351245792,26.8763,26.8877,26.8423,26.848,41596.4635
2006-12-11 13:00:00,47.34,47.39,47.34,47.36,18765.32188531936,26.848,26.8763,26.848,26.8593,18765.3219
2006-12-11 13:05:00,47.35,47.39,47.34,47.38,17097.293273290976,26.8537,26.8763,26.848,26.8707,17097.2933
2006-12-11 13:10:00,47.38,47.4,47.36,47.4,10737.934189932746,26.8707,26.882,26.8593,26.882,10737.9342
2006-12-11 13:15:00,47.4,47.41,47.33,47.34,26792.709580705978,26.882,26.8877,26.8423,26.848,26792.7096
2006-12-11 13:20:00,47.34,47.4,47.33,47.37,20850.357650354847,26.848,26.882,26.8423,26.865,20850.3577
2006-12-11 13:25:00,47.37,47.39,47.36,47.37,11780.45207245049,26.865,26.8763,26.8593,26.865,11780.4521
2006-12-11 13:30:00,47.37,47.37,47.3,47.36,19599.33619133356,26.865,26.865,26.8253,26.8593,19599.3362
2006-12-11 13:35:00,47.36,47.4,47.36,47.38,19078.07725007469,26.8593,26.882,26.8593,26.8707,19078.0773
2006-12-11 13:40:00,47.38,47.41,47.36,47.37,14803.753931751942,26.8707,26.8877,26.8593,26.865,14803.7539
2006-12-11 13:45:00,47.35,47.43,47.35,47.41,16784.53790853565,26.8537,26.899,26.8537,26.8877,16784.5379
2006-12-11 13:50:00,47.43,47.44,47.41,47.44,9695.416307415004,26.899,26.9047,26.8877,26.9047,9695.4163
2006-12-11 13:55:00,47.44,47.46,47.37,47.37,25333.18454518114,26.9047,26.916,26.865,26.865,25333.1845
2006-12-11 14:00:00,47.37,47.4,47.36,47.4,20120.59513259243,26.865,26.882,26.8593,26.882,20120.5951
2006-12-11 14:05:00,47.39,47.46,47.39,47.44,26479.954215950656,26.8763,26.916,26.8763,26.9047,26479.9542
2006-12-11 14:10:00,47.43,47.48,47.37,47.37,27418.220310216624,26.899,26.9274,26.865,26.865,27418.2203
2006-12-11 14:15:00,47.37,47.39,47.35,47.39,18139.81115580872,26.865,26.8763,26.8537,26.8763,18139.8112
2006-12-11 14:20:00,47.39,47.39,47.24,47.25,28460.738192734367,26.8763,26.8763,26.7913,26.7969,28460.7382
2006-12-11 14:25:00,47.25,47.33,47.21,47.33,56295.96565595809,26.7969,26.8423,26.7743,26.8423,56295.9657
2006-12-11 14:30:00,47.33,47.34,47.3,47.3,18765.32188531936,26.8423,26.848,26.8253,26.8253,18765.3219
2006-12-11 14:35:00,47.31,47.32,47.27,47.29,26688.457792454206,26.831,26.8366,26.8083,26.8196,26688.4578
2006-12-11 14:40:00,47.27,47.28,47.26,47.27,23977.911297908075,26.8083,26.814,26.8026,26.8083,23977.9113
2006-12-11 14:45:00,47.28,47.29,47.27,47.28,15637.768237766137,26.814,26.8196,26.8083,26.814,15637.7682
2006-12-11 14:50:00,47.29,47.29,47.25,47.25,14386.746778744844,26.8196,26.8196,26.7969,26.7969,14386.7468
2006-12-11 14:55:00,47.26,47.28,47.21,47.26,26688.457792454206,26.8026,26.814,26.7743,26.8026,26688.4578
2006-12-11 15:00:00,47.26,47.28,47.23,47.28,71099.71958771003,26.8026,26.814,26.7856,26.814,71099.7196
2006-12-11 15:05:00,47.28,47.29,47.25,47.27,24603.42202741872,26.814,26.8196,26.7969,26.8083,24603.422
2006-12-11 15:10:00,47.27,47.32,47.27,47.32,38990.168806163565,26.8083,26.8366,26.8083,26.8366,38990.1688
2006-12-11 15:15:00,47.32,47.34,47.27,47.28,23665.15593315276,26.8366,26.848,26.8083,26.814,23665.1559
2006-12-11 15:20:00,47.28,47.29,47.25,47.25,40553.94562994018,26.814,26.8196,26.7969,26.7969,40553.9456
2006-12-11 15:25:00,47.24,47.25,47.18,47.22,76103.80542379519,26.7913,26.7969,26.7572,26.7799,76103.8054
2006-12-11 15:30:00,47.22,47.24,47.15,47.17,62655.32473931632,26.7799,26.7913,26.7402,26.7516,62655.3247
2006-12-11 15:35:00,47.17,47.24,47.16,47.24,54210.929890922605,26.7516,26.7913,26.7459,26.7913,54210.9299
2006-12-11 15:40:00,47.25,47.26,47.18,47.18,47434.56365455728,26.7969,26.8026,26.7572,26.7572,47434.5637
2006-12-11 15:45:00,47.19,47.19,47.16,47.16,42117.72245371679,26.7629,26.7629,26.7459,26.7459,42117.7225
2006-12-11 15:50:00,47.16,47.18,47.15,47.17,66304.13732812842,26.7459,26.7572,26.7402,26.7516,66304.1373
2006-12-11 15:55:00,47.18,47.19,47.14,47.18,98309.43632142313,26.7572,26.7629,26.7346,26.7572,98309.4363
2006-12-12 09:30:00,47.36,47.48,47.3,47.3,65261.61944561068,26.8593,26.9274,26.8253,26.8253,65261.6194
2006-12-12 09:35:00,47.3,47.4,47.3,47.4,47955.82259581615,26.8253,26.882,26.8253,26.882,47955.8226
2006-12-12 09:40:00,47.41,47.46,47.37,47.37,45141.02431301824,26.8877,26.916,26.865,26.865,45141.0243
2006-12-12 09:45:00,47.36,47.36,47.26,47.27,35966.86694686212,26.8593,26.8593,26.8026,26.8083,35966.8669
2006-12-12 09:50:00,47.27,47.32,47.13,47.16,63697.84262183406,26.8083,26.8366,26.7289,26.7459,63697.8426
2006-12-12 09:55:00,47.16,47.18,47.1,47.18,59319.26751525954,26.7459,26.7572,26.7119,26.7572,59319.2675
2006-12-12 10:00:00,47.18,47.23,47.06,47.08,50249.36193735519,26.7572,26.7856,26.6892,26.7005,50249.3619
2006-12-12 10:05:00,47.08,47.13,46.93,46.95,80273.87695386616,26.7005,26.7289,26.6155,26.6268,80273.877
2006-12-12 10:10:00,46.94,47.02,46.94,46.98,80586.63231862149,26.6211,26.6665,26.6211,26.6438,80586.6323
2006-12-12 10:15:00,46.99,47.15,46.98,47.15,80899.38768337682,26.6495,26.7402,26.6438,26.7402,80899.3877
2006-12-12 10:20:00,47.15,47.37,47.14,47.36,54836.44062043325,26.7402,26.865,26.7346,26.8593,54836.4406
2006-12-12 10:25:00,47.36,47.46,47.34,47.45,67346.65521064616,26.8593,26.916,26.848,26.9104,67346.6552
2006-12-12 10:30:00,47.46,47.56,47.45,47.5,63280.83546882696,26.916,26.9728,26.9104,26.9387,63280.8355
2006-12-12 10:35:00,47.51,47.55,47.5,47.5,41909.21887721324,26.9444,26.9671,26.9387,26.9387,41909.2189
2006-12-12 10:40:00,47.5,47.5,47.41,47.43,46913.30471329841,26.9387,26.9387,26.8877,26.899,46913.3047
2006-12-12 10:45:00,47.43,47.57,47.41,47.56,33986.0829700784,26.899,26.9784,26.8877,26.9728,33986.083
2006-12-12 10:50:00,47.56,47.63,47.55,47.62,48477.08153707502,26.9728,27.0125,26.9671,27.0068,48477.0815
2006-12-12 10:55:00,47.61,47.65,47.61,47.63,29086.248922245013,27.0011,27.0238,27.0011,27.0125,29086.2489
2006-12-12 11:00:00,47.63,47.66,47.6,47.65,36175.37052336566,27.0125,27.0295,26.9954,27.0238,36175.3705
2006-12-12 11:05:00,47.65,47.74,47.64,47.72,59944.77824477019,27.0238,27.0748,27.0181,27.0635,59944.7782
2006-12-12 11:10:00,47.73,47.73,47.67,47.67,28877.745345741463,27.0692,27.0692,27.0351,27.0351,28877.7453
2006-12-12 11:15:00,47.68,47.76,47.67,47.75,35758.363370358566,27.0408,27.0862,27.0351,27.0805,35758.3634
2006-12-12 11:20:00,47.74,47.77,47.71,47.75,53481.16737316018,27.0748,27.0918,27.0578,27.0805,53481.1674
2006-12-12 11:25:00,47.74,47.79,47.71,47.79,67867.91415190503,27.0748,27.1032,27.0578,27.1032,67867.9142
2006-12-12 11:30:00,47.78,47.78,47.68,47.69,47330.31186630551,27.0975,27.0975,27.0408,27.0465,47330.3119
2006-12-12 11:35:00,47.68,47.8,47.66,47.78,70265.70528169583,27.0408,27.1089,27.0295,27.0975,70265.7053
2006-12-12 11:40:00,47.77,47.81,47.76,47.8,51604.63518462825,27.0918,27.1145,27.0862,27.1089,51604.6352
2006-12-12 11:45:00,47.8,47.84,47.78,47.82,46496.297560291314,27.1089,27.1315,27.0975,27.1202,46496.2976
2006-12-12 11:50:00,47.83,47.83,47.74,47.74,33464.82402881953,27.1259,27.1259,27.0748,27.0748,33464.824
2006-12-12 11:55:00,47.75,47.75,47.65,47.66,62342.569374561,27.0805,27.0805,27.0238,27.0295,62342.5694
2006-12-12 12:00:00,47.65,47.66,47.62,47.62,30233.01859301453,27.0238,27.0295,27.0068,27.0068,30233.0186
2006-12-12 12:05:00,47.63,47.63,47.55,47.55,64531.856927848254,27.0125,27.0125,26.9671,26.9671,64531.8569
2006-12-12 12:10:00,47.56,47.56,47.42,47.43,75582.54648253632,26.9728,26.9728,26.8934,26.899,75582.5465
2006-12-12 12:15:00,47.43,47.5,47.37,47.48,73810.26608225616,26.899,26.9387,26.865,26.9274,73810.2661
2006-12-12 12:20:00,47.49,47.55,47.4,47.42,54836.44062043325,26.9331,26.9671,26.882,26.8934,54836.4406
2006-12-12 12:25:00,47.42,47.49,47.35,47.41,36696.62946462453,26.8934,26.9331,26.8537,26.8877,36696.6295
2006-12-12 12:30:00,47.4,47.46,47.39,47.45,29920.26322825921,26.882,26.916,26.8763,26.9104,29920.2632
2006-12-12 12:35:00,47.46,47.54,47.4,47.42,87154.49497848326,26.916,26.9614,26.882,26.8934,87154.495
2006-12-12 12:40:00,47.42,47.43,47.33,47.33,38781.665229660015,26.8934,26.899,26.8423,26.8423,38781.6652
2006-12-12 12:45:00,47.32,47.34,47.24,47.27,41804.96708896147,26.8366,26.848,26.7913,26.8083,41804.9671
2006-12-12 12:50:00,47.26,47.27,47.2,47.23,30754.2775342734,26.8026,26.8083,26.7686,26.7856,30754.2775
2006-12-12 12:55:00,47.24,47.31,47.22,47.3,33881.83118182663,26.7913,26.831,26.7799,26.8253,33881.8312
2006-12-12 13:00:00,47.31,47.33,47.17,47.2,43472.99570098986,26.831,26.8423,26.7516,26.7686,43472.9957
2006-12-12 13:05:00,47.2,47.29,47.2,47.21,29086.248922245013,26.7686,26.8196,26.7686,26.7743,29086.2489
2006-12-12 13:10:00,47.22,47.25,47.2,47.22,15846.271814269683,26.7799,26.7969,26.7686,26.7799,15846.2718
2006-12-12 13:15:00,47.22,47.25,47.13,47.13,27418.220310216624,26.7799,26.7969,26.7289,26.7289,27418.2203
2006-12-12 13:20:00,47.13,47.16,47.07,47.16,52542.90127889421,26.7289,26.7459,26.6949,26.7459,52542.9013
2006-12-12 13:25:00,47.16,47.22,47.12,47.14,40658.19741819195,26.7459,26.7799,26.7232,26.7346,40658.1974
2006-12-12 13:30:00,47.14,47.18,47.08,47.09,47851.57080756438,26.7346,26.7572,26.7005,26.7062,47851.5708
2006-12-12 13:35:00,47.09,47.14,47.04,47.05,57755.490691482926,26.7062,26.7346,26.6778,26.6835,57755.4907
2006-12-12 13:40:00,47.06,47.11,47.04,47.06,63802.09441008583,26.6892,26.7175,26.6778,26.6892,63802.0944
2006-12-12 13:45:00,47.07,47.16,47.04,47.15,42013.47066546501,26.6949,26.7459,26.6778,26.7402,42013.4707
2006-12-12 13:50:00,47.15,47.16,47.12,47.12,14908.005720003715,26.7402,26.7459,26.7232,26.7232,14908.0057
2006-12-12 13:55:00,47.13,47.21,47.12,47.12,29399.00428700033,26.7289,26.7743,26.7232,26.7232,29399.0043
2006-12-12 14:00:00,47.12,47.14,47.07,47.11,24499.170239166942,26.7232,26.7346,26.6949,26.7175,24499.1702
2006-12-12 14:05:00,47.11,47.26,47.09,47.19,34715.84548784082,26.7175,26.8026,26.7062,26.7629,34715.8455
2006-12-12 14:10:00,47.18,47.25,47.07,47.19,49728.10299609631,26.7572,26.7969,26.6949,26.7629,49728.103
2006-12-12 14:15:00,47.19,47.32,47.1,47.23,55253.44777344035,26.7629,26.8366,26.7119,26.7856,55253.4478
2006-12-12 14:20:00,47.22,47.43,47.21,47.39,71203.9713759618,26.7799,26.899,26.7743,26.8763,71203.9714
2006-12-12 14:25:00,47.4,47.56,47.36,47.51,65887.13017512132,26.882,26.9728,26.8593,26.9444,65887.1302
2006-12-12 14:30:00,47.52,47.54,47.31,47.43,78814.35191834133,26.9501,26.9614,26.831,26.899,78814.3519
2006-12-12 14:35:00,47.42,47.42,47.24,47.3,65157.3676573589,26.8934,26.8934,26.7913,26.8253,65157.3677
2006-12-12 14:40:00,47.29,47.38,47.24,47.27,43890.00285399696,26.8196,26.8707,26.7913,26.8083,43890.0029
2006-12-12 14:45:00,47.26,47.36,47.22,47.36,38051.9027118976,26.8026,26.8593,26.7799,26.8593,38051.9027
2006-12-12 14:50:00,47.35,47.43,47.33,47.38,40970.95278294728,26.8537,26.899,26.8423,26.8707,40970.9528
2006-12-12 14:55:00,47.38,47.46,47.33,47.39,28252.234616230817,26.8707,26.916,26.8423,26.8763,28252.2346
2006-12-12 15:00:00,47.39,47.46,47.35,47.41,31067.032899028723,26.8763,26.916,26.8537,26.8877,31067.0329
2006-12-12 15:05:00,47.42,47.46,47.37,47.42,34194.58654658195,26.8934,26.916,26.865,26.8934,34194.5865
2006-12-12 15:10:00,47.42,47.45,47.39,47.41,29920.26322825921,26.8934,26.9104,26.8763,26.8877,29920.2632
2006-12-12 15:15:00,47.39,47.42,47.38,47.38,23769.407721404525,26.8763,26.8934,26.8707,26.8707,23769.4077
2006-12-12 15:20:00,47.39,47.42,47.35,47.37,44515.5135835076,26.8763,26.8934,26.8537,26.865,44515.5136
2006-12-12 15:25:00,47.39,47.41,47.35,47.4,29294.75249874856,26.8763,26.8877,26.8537,26.882,29294.7525
2006-12-12 15:30:00,47.39,47.41,47.38,47.39,35758.363370358566,26.8763,26.8877,26.8707,26.8763,35758.3634
2006-12-12 15:35:00,47.39,47.46,47.38,47.4,38468.90986490469,26.8763,26.916,26.8707,26.882,38468.9099
2006-12-12 15:40:00,47.42,47.43,47.39,47.4,30233.01859301453,26.8934,26.899,26.8763,26.882,30233.0186
2006-12-12 15:45:00,47.39,47.48,47.39,47.45,52021.64233763534,26.8763,26.9274,26.8763,26.9104,52021.6423
2006-12-12 15:50:00,47.44,47.45,47.39,47.45,48164.3261723197,26.9047,26.9104,26.8763,26.9104,48164.3262
2006-12-12 15:55:00,47.45,47.46,47.36,47.39,101853.99712198344,26.9104,26.916,26.8593,26.8763,101853.9971
2006-12-13 09:30:00,48.05,48.07,47.47,47.62,143346.20884618958,27.2506,27.262,26.9217,27.0068,143346.2088
2006-12-13 09:35:00,47.64,47.66,47.51,47.51,62238.31758630922,27.0181,27.0295,26.9444,26.9444,62238.3176
2006-12-13 09:40:00,47.5,47.58,47.46,47.56,90177.79683778471,26.9387,26.9841,26.916,26.9728,90177.7968
2006-12-13 09:45:00,47.57,47.63,47.55,47.6,74018.7696587597,26.9784,27.0125,26.9671,26.9954,74018.7697
2006-12-13 09:50:00,47.6,47.67,47.58,47.65,54523.68525567793,26.9954,27.0351,26.9841,27.0238,54523.6853
2006-12-13 09:55:00,47.65,47.67,47.53,47.59,101436.98996897634,27.0238,27.0351,26.9557,26.9898,101436.99
2006-12-13 10:00:00,47.61,47.66,47.57,47.61,42743.23318322744,27.0011,27.0295,26.9784,27.0011,42743.2332
2006-12-13 10:05:00,47.6,47.63,47.6,47.61,45558.03146602534,26.9954,27.0125,26.9954,27.0011,45558.0315
2006-12-13 10:10:00,47.61,47.61,47.55,47.56,62238.31758630922,27.0011,27.0011,26.9671,26.9728,62238.3176
2006-12-13 10:15:00,47.55,47.61,47.48,47.51,38156.15450014937,26.9671,27.0011,26.9274,26.9444,38156.1545
2006-12-13 10:20:00,47.5,47.54,47.5,47.5,35654.11158210679,26.9387,26.9614,26.9387,26.9387,35654.1116
2006-12-13 10:25:00,47.5,47.62,47.46,47.61,49832.354784348085,26.9387,27.0068,26.916,27.0011,49832.3548
2006-12-13 10:30:00,47.61,47.89,47.61,47.86,233002.74674271545,27.0011,27.1599,27.0011,27.1429,233002.7467
2006-12-13 10:35:00,47.87,47.92,47.77,47.83,144492.9785169591,27.1486,27.1769,27.0918,27.1259,144492.9785
2006-12-13 10:40:00,47.83,47.86,47.58,47.67,79439.86264785197,27.1259,27.1429,26.9841,27.0351,79439.8626
2006-12-13 10:45:00,47.68,47.83,47.62,47.76,85173.71100169956,27.0408,27.1259,27.0068,27.0862,85173.711
2006-12-13 10:50:00,47.77,47.84,47.73,47.83,59736.27466826664,27.0918,27.1315,27.0692,27.1259,59736.2747
2006-12-13 10:55:00,47.83,47.93,47.79,47.91,53585.41916141196,27.1259,27.1826,27.1032,27.1712,53585.4192
2006-12-13 11:00:00,47.89,47.95,47.82,47.93,51917.39054938357,27.1599,27.1939,27.1202,27.1826,51917.3905
2006-12-13 11:05:00,47.94,48.07,47.93,48.06,64844.612292603575,27.1883,27.262,27.1826,27.2563,64844.6123
2006-12-13 11:10:00,48.07,48.18,48.07,48.13,85173.71100169956,27.262,27.3244,27.262,27.296,85173.711
2006-12-13 11:15:00,48.15,48.21,48.13,48.2,75061.28754127744,27.3074,27.3414,27.296,27.3357,75061.2875
2006-12-13 11:20:00,48.2,48.37,48.19,48.33,91324.56650855424,27.3357,27.4321,27.33,27.4094,91324.5665
2006-12-13 11:25:00,48.34,48.35,48.24,48.24,48685.58511357857,27.4151,27.4208,27.3584,27.3584,48685.5851
2006-12-13 11:30:00,48.24,48.24,48.14,48.15,40553.94562994018,27.3584,27.3584,27.3017,27.3074,40553.9456
2006-12-13 11:35:00,48.15,48.19,48.12,48.18,20850.357650354847,27.3074,27.33,27.2903,27.3244,20850.3577
2006-12-13 11:40:00,48.18,48.21,48.07,48.1,34507.34191133727,27.3244,27.3414,27.262,27.279,34507.3419
2006-12-13 11:45:00,48.1,48.15,48.1,48.13,21580.120168117268,27.279,27.3074,27.279,27.296,21580.1202
2006-12-13 11:50:00,48.14,48.19,48.11,48.19,24394.91845091517,27.3017,27.33,27.2847,27.33,24394.9185
2006-12-13 11:55:00,48.19,48.28,48.19,48.28,27730.97567497195,27.33,27.3811,27.33,27.3811,27730.9757
2006-12-13 12:00:00,48.28,48.36,48.28,48.34,80899.38768337682,27.3811,27.4265,27.3811,27.4151,80899.3877
2006-12-13 12:05:00,48.33,48.35,48.25,48.25,44411.26179525583,27.4094,27.4208,27.3641,27.3641,44411.2618
2006-12-13 12:10:00,48.26,48.33,48.24,48.27,50979.124455117606,27.3697,27.4094,27.3584,27.3754,50979.1245
2006-12-13 12:15:00,48.27,48.32,48.24,48.29,55461.9513499439,27.3754,27.4038,27.3584,27.3868,55461.9513
2006-12-13 12:20:00,48.29,48.31,48.23,48.23,32005.29899329469,27.3868,27.3981,27.3527,27.3527,32005.299
2006-12-13 12:25:00,48.23,48.27,48.21,48.26,15012.25750825549,27.3527,27.3754,27.3414,27.3697,15012.2575
2006-12-13 12:30:00,48.25,48.26,48.21,48.23,21475.868379865493,27.3641,27.3697,27.3414,27.3527,21475.8684
2006-12-13 12:35:00,48.23,48.28,48.23,48.28,24811.925603922267,27.3527,27.3811,27.3527,27.3811,24811.9256
2006-12-13 12:40:00,48.28,48.3,48.28,48.28,16680.28612028388,27.3811,27.3924,27.3811,27.3811,16680.2861
2006-12-13 12:45:00,48.28,48.29,48.25,48.29,15742.02002601791,27.3811,27.3868,27.3641,27.3868,15742.02
2006-12-13 12:50:00,48.28,48.29,48.25,48.26,20224.846920844204,27.3811,27.3868,27.3641,27.3697,20224.8469
2006-12-13 12:55:00,48.26,48.33,48.26,48.31,38677.41344140824,27.3697,27.4094,27.3697,27.3981,38677.4134
2006-12-13 13:00:00,48.31,48.31,48.24,48.29,28564.98998098614,27.3981,27.3981,27.3584,27.3868,28564.99
2006-12-13 13:05:00,48.29,48.34,48.28,48.31,34090.33475833017,27.3868,27.4151,27.3811,27.3981,34090.3348
2006-12-13 13:10:00,48.3,48.34,48.3,48.33,14178.243202241296,27.3924,27.4151,27.3924,27.4094,14178.2432
2006-12-13 13:15:00,48.33,48.36,48.33,48.36,28356.48640448259,27.4094,27.4265,27.4094,27.4265,28356.4864
2006-12-13 13:20:00,48.36,48.36,48.32,48.33,28043.73103972727,27.4265,27.4265,27.4038,27.4094,28043.731
2006-12-13 13:25:00,48.33,48.38,48.32,48.36,28460.738192734367,27.4094,27.4378,27.4038,27.4265,28460.7382
2006-12-13 13:30:00,48.36,48.39,48.35,48.38,35758.363370358566,27.4265,27.4435,27.4208,27.4378,35758.3634
2006-12-13 13:35:00,48.38,48.41,48.32,48.32,47121.80828980196,27.4378,27.4548,27.4038,27.4038,47121.8083
2006-12-13 13:40:00,48.33,48.38,48.3,48.31,43577.24748924163,27.4094,27.4378,27.3924,27.3981,43577.2475
2006-12-13 13:45:00,48.3,48.31,48.22,48.28,33256.32045231598,27.3924,27.3981,27.3471,27.3811,33256.3205
2006-12-13 13:50:00,48.29,48.29,48.11,48.15,53793.92273791551,27.3868,27.3868,27.2847,27.3074,53793.9227
2006-12-13 13:55:00,48.14,48.16,47.99,48.04,80065.37337736262,27.3017,27.313,27.2166,27.245,80065.3734
2006-12-13 14:00:00,48.03,48.07,47.89,47.89,48477.08153707502,27.2393,27.262,27.1599,27.1599,48477.0815
2006-12-13 14:05:00,47.91,47.96,47.86,47.91,69431.69097568165,27.1712,27.1996,27.1429,27.1712,69431.691
2006-12-13 14:10:00,47.93,47.96,47.84,47.94,50874.87266686583,27.1826,27.1996,27.1315,27.1883,50874.8727
2006-12-13 14:15:00,47.95,48.01,47.93,48.0,76729.31615330584,27.1939,27.228,27.1826,27.2223,76729.3162
2006-12-13 14:20:00,48.0,48.05,47.95,47.99,89135.27895526697,27.2223,27.2506,27.1939,27.2166,89135.279
2006-12-13 14:25:00,47.99,48.02,47.96,47.98,65261.61944561068,27.2166,27.2336,27.1996,27.2109,65261.6194
2006-12-13 14:30:00,47.98,48.02,47.93,48.01,37217.8884058834,27.2109,27.2336,27.1826,27.228,37217.8884
2006-12-13 14:35:00,48.01,48.01,47.91,47.95,46496.297560291314,27.228,27.228,27.1712,27.1939,46496.2976
2006-12-13 14:40:00,47.96,48.03,47.91,47.99,43577.24748924163,27.1996,27.2393,27.1712,27.2166,43577.2475
2006-12-13 14:45:00,47.99,48.0,47.99,47.99,16993.0414850392,27.2166,27.2223,27.2166,27.2166,16993.0415
2006-12-13 14:50:00,47.99,48.01,47.98,48.01,33256.32045231598,27.2166,27.228,27.2109,27.228,33256.3205
2006-12-13 14:55:00,48.01,48.02,47.94,47.97,37530.64377063872,27.228,27.2336,27.1883,27.2053,37530.6438
2006-12-13 15:00:00,47.97,47.97,47.95,47.97,38885.917017911794,27.2053,27.2053,27.1939,27.2053,38885.917
2006-12-13 15:05:00,47.96,48.01,47.96,48.01,22518.38626238324,27.1996,27.228,27.1996,27.228,22518.3863
2006-12-13 15:10:00,48.01,48.01,47.97,48.01,27835.22746322372,27.228,27.228,27.2053,27.228,27835.2275
2006-12-13 15:15:00,48.01,48.04,47.98,48.03,28773.493557489688,27.228,27.245,27.2109,27.2393,28773.4936
2006-12-13 15:20:00,48.03,48.06,48.01,48.02,35341.356217351466,27.2393,27.2563,27.228,27.2336,35341.3562
2006-12-13 15:25:00,48.01,48.06,48.0,48.04,34820.097276092594,27.228,27.2563,27.2223,27.245,34820.0973
2006-12-13 15:30:00,48.04,48.06,48.04,48.06,37634.8955588905,27.245,27.2563,27.245,27.2563,37634.8956
2006-12-13 15:35:00,48.06,48.14,48.05,48.14,63176.58368057519,27.2563,27.3017,27.2506,27.3017,63176.5837
2006-12-13 15:40:00,48.12,48.13,48.1,48.11,51604.63518462825,27.2903,27.296,27.279,27.2847,51604.6352
2006-12-13 15:45:00,48.11,48.12,48.08,48.08,41492.21172420615,27.2847,27.2903,27.2677,27.2677,41492.2117
2006-12-13 15:50:00,48.08,48.12,48.08,48.1,74644.28038827036,27.2677,27.2903,27.2677,27.279,74644.2804
2006-12-13 15:55:00,48.1,48.14,48.07,48.1,97266.91843890536,27.279,27.3017,27.262,27.279,97266.9184
2006-12-14 09:30:00,48.73,48.78,48.44,48.57,167428.37193234943,27.6363,27.6647,27.4718,27.5456,167428.3719
2006-12-14 09:35:00,48.56,48.6,48.5,48.51,138029.3676453491,27.5399,27.5626,27.5059,27.5115,138029.3676
2006-12-14 09:40:00,48.5,48.53,48.41,48.41,158149.96277794152,27.5059,27.5229,27.4548,27.4548,158149.9628
2006-12-14 09:45:00,48.39,48.6,48.39,48.6,118742.78681877084,27.4435,27.5626,27.4435,27.5626,118742.7868
2006-12-14 09:50:00,48.61,48.73,48.59,48.71,83401.43060141939,27.5682,27.6363,27.5569,27.625,83401.4306
2006-12-14 09:55:00,48.69,48.93,48.69,48.91,175560.01141598783,27.6136,27.7497,27.6136,27.7384,175560.0114
2006-12-14 10:00:00,48.92,49.04,48.9,48.97,128855.21027919296,27.744,27.8121,27.7327,27.7724,128855.2103
2006-12-14 10:05:00,48.99,49.08,48.94,49.04,92262.8326028202,27.7837,27.8348,27.7554,27.8121,92262.8326
2006-12-14 10:10:00,49.04,49.08,49.03,49.04,60466.03718602906,27.8121,27.8348,27.8064,27.8121,60466.0372
2006-12-14 10:15:00,49.04,49.13,49.03,49.03,70369.95706994762,27.8121,27.8631,27.8064,27.8064,70369.9571
2006-12-14 10:20:00,49.03,49.04,48.95,48.97,62759.57652756809,27.8064,27.8121,27.7611,27.7724,62759.5765
2006-12-14 10:25:00,48.98,49.0,48.96,49.0,28877.745345741463,27.7781,27.7894,27.7667,27.7894,28877.7453
2006-12-14 10:30:00,48.99,49.16,48.92,48.99,210692.8640568357,27.7837,27.8802,27.744,27.7837,210692.8641
2006-12-14 10:35:00,48.99,49.01,48.93,48.99,131774.26035024264,27.7837,27.7951,27.7497,27.7837,131774.2604
2006-12-14 10:40:00,48.98,49.04,48.96,48.98,91637.32187330956,27.7781,27.8121,27.7667,27.7781,91637.3219
2006-12-14 10:45:00,48.98,49.05,48.95,49.02,57234.231750224055,27.7781,27.8178,27.7611,27.8008,57234.2318
2006-12-14 10:50:00,49.02,49.12,48.98,49.12,81212.14304813213,27.8008,27.8575,27.7781,27.8575,81212.143
2006-12-14 10:55:00,49.12,49.3,49.11,49.27,126978.67809066102,27.8575,27.9596,27.8518,27.9425,126978.6781
2006-12-14 11:00:00,49.27,49.33,49.27,49.31,86841.73961372794,27.9425,27.9766,27.9425,27.9652,86841.7396
2006-12-14 11:05:00,49.3,49.32,49.25,49.29,71620.9785289689,27.9596,27.9709,27.9312,27.9539,71620.9785
2006-12-14 11:10:00,49.3,49.39,49.26,49.39,111653.6652176502,27.9596,28.0106,27.9369,28.0106,111653.6652
2006-12-14 11:15:00,49.39,49.69,49.39,49.66,253540.34902831496,28.0106,28.1807,28.0106,28.1637,253540.349
2006-12-14 11:20:00,49.67,49.7,49.54,49.55,128021.19597317876,28.1694,28.1864,28.0957,28.1013,128021.196
2006-12-14 11:25:00,49.55,49.69,49.54,49.68,100185.96850995504,28.1013,28.1807,28.0957,28.1751,100185.9685
2006-12-14 11:30:00,49.67,49.7,49.57,49.57,55566.20313819567,28.1694,28.1864,28.1127,28.1127,55566.2031
2006-12-14 11:35:00,49.58,49.67,49.57,49.59,85173.71100169956,28.1184,28.1694,28.1127,28.124,85173.711
2006-12-14 11:40:00,49.6,49.6,49.49,49.5,87780.00570799391,28.1297,28.1297,28.0673,28.073,87780.0057
2006-12-14 11:45:00,49.5,49.53,49.46,49.48,70161.45349344406,28.073,28.09,28.0503,28.0616,70161.4535
2006-12-14 11:50:00,49.49,49.58,49.48,49.55,61717.05864505035,28.0673,28.1184,28.0616,28.1013,61717.0586
2006-12-14 11:55:00,49.55,49.56,49.49,49.51,39407.175959170665,28.1013,28.107,28.0673,28.0787,39407.176
2006-12-14 12:00:00,49.5,49.55,49.47,49.51,109568.62945261472,28.073,28.1013,28.056,28.0787,109568.6295
2006-12-14 12:05:00,49.51,49.62,49.49,49.57,63593.59083358228,28.0787,28.141,28.0673,28.1127,63593.5908
2006-12-14 12:10:00,49.58,49.67,49.57,49.67,48477.08153707502,28.1184,28.1694,28.1127,28.1694,48477.0815
2006-12-14 12:15:00,49.67,49.88,49.67,49.87,161903.0271550054,28.1694,28.2885,28.1694,28.2828,161903.0272
2006-12-14 12:20:00,49.87,49.89,49.84,49.89,102166.75248673875,28.2828,28.2942,28.2658,28.2942,102166.7525
2006-12-14 12:25:00,49.89,49.98,49.85,49.98,99768.96135694794,28.2942,28.3452,28.2715,28.3452,99768.9614
2006-12-14 12:30:00,49.98,50.21,49.98,50.2,159713.73960171817,28.3452,28.4756,28.3452,28.47,159713.7396
2006-12-14 12:35:00,50.2,50.26,50.11,50.12,89343.78253177053,28.47,28.504,28.4189,28.4246,89343.7825
2006-12-14 12:40:00,50.12,50.16,50.09,50.15,45870.78683078066,28.4246,28.4473,28.4076,28.4416,45870.7868
2006-12-14 12:45:00,50.14,50.17,50.0,50.0,40553.94562994018,28.4359,28.453,28.3566,28.3566,40553.9456
2006-12-14 12:50:00,50.01,50.01,49.91,49.92,67450.90699889793,28.3622,28.3622,28.3055,28.3112,67450.907
2006-12-14 12:55:00,49.92,49.94,49.87,49.94,90490.55220254004,28.3112,28.3225,28.2828,28.3225,90490.5522
2006-12-14 13:00:00,49.95,50.0,49.86,49.86,59423.51930351132,28.3282,28.3566,28.2772,28.2772,59423.5193
2006-12-14 13:05:00,49.86,49.91,49.84,49.88,54523.68525567793,28.2772,28.3055,28.2658,28.2885,54523.6853
2006-12-14 13:10:00,49.87,49.9,49.85,49.86,52855.65664364954,28.2828,28.2998,28.2715,28.2772,52855.6566
2006-12-14 13:15:00,49.86,49.87,49.84,49.86,42951.736759730986,28.2772,28.2828,28.2658,28.2772,42951.7368
2006-12-14 13:20:00,49.86,49.89,49.84,49.86,80795.13589512503,28.2772,28.2942,28.2658,28.2772,80795.1359
2006-12-14 13:25:00,49.87,49.91,49.85,49.91,48894.08869008212,28.2828,28.3055,28.2715,28.3055,48894.0887
2006-12-14 13:30:00,49.91,49.92,49.87,49.92,38885.917017911794,28.3055,28.3112,28.2828,28.3112,38885.917
2006-12-14 13:35:00,49.92,49.99,49.91,49.93,70161.45349344406,28.3112,28.3509,28.3055,28.3169,70161.4535
2006-12-14 13:40:00,49.92,49.97,49.9,49.92,50145.110149103406,28.3112,28.3395,28.2998,28.3112,50145.1101
2006-12-14 13:45:00,49.92,49.94,49.87,49.89,58068.24605623825,28.3112,28.3225,28.2828,28.2942,58068.2461
2006-12-14 13:50:00,49.9,49.94,49.89,49.91,39928.434900429536,28.2998,28.3225,28.2942,28.3055,39928.4349
2006-12-14 13:55:00,49.91,49.93,49.88,49.93,34611.593699589044,28.3055,28.3169,28.2885,28.3169,34611.5937
2006-12-14 14:00:00,49.92,49.95,49.87,49.87,56400.21744420986,28.3112,28.3282,28.2828,28.2828,56400.2174
2006-12-14 14:05:00,49.89,49.93,49.87,49.88,60153.28182127373,28.2942,28.3169,28.2828,28.2885,60153.2818
2006-12-14 14:10:00,49.88,49.9,49.87,49.89,42430.477818472114,28.2885,28.2998,28.2828,28.2942,42430.4778
2006-12-14 14:15:00,49.89,49.99,49.86,49.98,101645.49354547988,28.2942,28.3509,28.2772,28.3452,101645.4935
2006-12-14 14:20:00,49.97,50.02,49.94,50.02,52230.14591413889,28.3395,28.3679,28.3225,28.3679,52230.1459
2006-12-14 14:25:00,50.02,50.1,50.0,50.01,103522.0257340118,28.3679,28.4133,28.3566,28.3622,103522.0257
2006-12-14 14:30:00,50.01,50.02,49.94,49.96,84965.207425196,28.3622,28.3679,28.3225,28.3339,84965.2074
2006-12-14 14:35:00,49.96,50.02,49.91,49.92,72663.49641148665,28.3339,28.3679,28.3055,28.3112,72663.4964
2006-12-14 14:40:00,49.92,50.09,49.89,50.0,97683.92559191246,28.3112,28.4076,28.2942,28.3566,97683.9256
2006-12-14 14:45:00,50.0,50.05,49.97,49.97,37113.63661763163,28.3566,28.3849,28.3395,28.3395,37113.6366
2006-12-14 14:50:00,49.98,49.98,49.93,49.93,77667.5822475718,28.3452,28.3452,28.3169,28.3169,77667.5822
2006-12-14 14:55:00,49.93,49.94,49.89,49.92,39824.18311217776,28.3169,28.3225,28.2942,28.3112,39824.1831
2006-12-14 15:00:00,49.91,49.94,49.86,49.91,126978.67809066102,28.3055,28.3225,28.2772,28.3055,126978.6781
2006-12-14 15:05:00,49.91,49.94,49.9,49.92,38990.168806163565,28.3055,28.3225,28.2998,28.3112,38990.1688
2006-12-14 15:10:00,49.93,50.02,49.92,50.01,71620.9785289689,28.3169,28.3679,28.3112,28.3622,71620.9785
2006-12-14 15:15:00,50.02,50.03,50.0,50.02,67450.90699889793,28.3679,28.3736,28.3566,28.3679,67450.907
2006-12-14 15:20:00,50.02,50.03,49.93,49.94,65365.87123386245,28.3679,28.3736,28.3169,28.3225,65365.8712
2006-12-14 15:25:00,49.93,49.95,49.84,49.84,67242.40342239439,28.3169,28.3282,28.2658,28.2658,67242.4034
2006-12-14 15:30:00,49.85,49.96,49.84,49.93,84235.44490743359,28.2715,28.3339,28.2658,28.3169,84235.4449
2006-12-14 15:35:00,49.94,49.97,49.91,49.94,90803.30756729536,28.3225,28.3395,28.3055,28.3225,90803.3076
2006-12-14 15:40:00,49.95,49.98,49.93,49.97,104773.04719303313,28.3282,28.3452,28.3169,28.3395,104773.0472
2006-12-14 15:45:00,49.96,49.99,49.95,49.98,124789.39053737377,28.3339,28.3509,28.3282,28.3452,124789.3905
2006-12-14 15:50:00,49.98,50.0,49.89,49.9,177540.7953927715,28.3452,28.3566,28.2942,28.2998,177540.7954
2006-12-14 15:55:00,49.89,49.91,49.75,49.76,176602.52929850557,28.2942,28.3055,28.2148,28.2204,176602.5293
2006-12-15 09:30:00,49.8,50.0,49.69,49.79,1016871.942607806,28.2431,28.3566,28.1807,28.2375,1016871.9426
2006-12-15 09:35:00,49.77,49.83,49.65,49.69,97892.429168416,28.2261,28.2601,28.1581,28.1807,97892.4292
2006-12-15 09:40:00,49.69,49.74,49.58,49.69,136048.58366856538,28.1807,28.2091,28.1184,28.1807,136048.5837
2006-12-15 09:45:00,49.69,49.78,49.69,49.72,51604.63518462825,28.1807,28.2318,28.1807,28.1978,51604.6352
2006-12-15 09:50:00,49.72,49.78,49.71,49.73,99873.21314519973,28.1978,28.2318,28.1921,28.2034,99873.2131
2006-12-15 09:55:00,49.73,49.78,49.64,49.66,97162.66665065358,28.2034,28.2318,28.1524,28.1637,97162.6667
2006-12-15 10:00:00,49.66,49.66,49.52,49.54,67033.89984589083,28.1637,28.1637,28.0843,28.0957,67033.8998
2006-12-15 10:05:00,49.53,49.54,49.38,49.41,116970.5064184907,28.09,28.0957,28.0049,28.0219,116970.5064
2006-12-15 10:10:00,49.4,49.44,49.39,49.41,95598.88982687696,28.0163,28.039,28.0106,28.0219,95598.8898
2006-12-15 10:15:00,49.42,49.48,49.4,49.42,74644.28038827036,28.0276,28.0616,28.0163,28.0276,74644.2804
2006-12-15 10:20:00,49.42,49.51,49.4,49.47,75165.53932952923,28.0276,28.0787,28.0163,28.056,75165.5393
2006-12-15 10:25:00,49.47,49.48,49.41,49.43,41700.71530070969,28.056,28.0616,28.0219,28.0333,41700.7153
2006-12-15 10:30:00,49.44,49.48,49.42,49.44,59006.51215050422,28.039,28.0616,28.0276,28.039,59006.5122
2006-12-15 10:35:00,49.44,49.46,49.4,49.44,68493.42488141567,28.039,28.0503,28.0163,28.039,68493.4249
2006-12-15 10:40:00,49.43,49.44,49.37,49.41,52542.90127889421,28.0333,28.039,27.9993,28.0219,52542.9013
2006-12-15 10:45:00,49.41,49.41,49.38,49.38,42430.477818472114,28.0219,28.0219,28.0049,28.0049,42430.4778
2006-12-15 10:50:00,49.39,49.39,49.36,49.38,84756.70384869246,28.0106,28.0106,27.9936,28.0049,84756.7038
2006-12-15 10:55:00,49.37,49.44,49.36,49.43,35549.859793855016,27.9993,28.039,27.9936,28.0333,35549.8598
2006-12-15 11:00:00,49.44,49.54,49.4,49.51,97579.67380366068,28.039,28.0957,28.0163,28.0787,97579.6738
2006-12-15 11:05:00,49.51,49.54,49.49,49.5,51917.39054938357,28.0787,28.0957,28.0673,28.073,51917.3905
2006-12-15 11:10:00,49.51,49.51,49.49,49.51,25750.191698188235,28.0787,28.0787,28.0673,28.0787,25750.1917
2006-12-15 11:15:00,49.51,49.57,49.51,49.55,40658.19741819195,28.0787,28.1127,28.0787,28.1013,40658.1974
2006-12-15 11:20:00,49.56,49.56,49.53,49.54,21475.868379865493,28.107,28.107,28.09,28.0957,21475.8684
2006-12-15 11:25:00,49.54,49.55,49.51,49.53,53376.91558490841,28.0957,28.1013,28.0787,28.09,53376.9156
2006-12-15 11:30:00,49.54,49.54,49.46,49.48,58693.7567857489,28.0957,28.0957,28.0503,28.0616,58693.7568
2006-12-15 11:35:00,49.47,49.48,49.45,49.45,12718.718166716457,28.056,28.0616,28.0446,28.0446,12718.7182
2006-12-15 11:40:00,49.45,49.51,49.45,49.47,52230.14591413889,28.0446,28.0787,28.0446,28.056,52230.1459
2006-12-15 11:45:00,49.47,49.5,49.45,49.47,43472.99570098986,28.056,28.073,28.0446,28.056,43472.9957
2006-12-15 11:50:00,49.47,49.47,49.39,49.4,34403.0901230855,28.056,28.056,28.0106,28.0163,34403.0901
2006-12-15 11:55:00,49.4,49.41,49.38,49.41,35341.356217351466,28.0163,28.0219,28.0049,28.0219,35341.3562
2006-12-15 12:00:00,49.41,49.41,49.35,49.36,39615.67953567421,28.0219,28.0219,27.9879,27.9936,39615.6795
2006-12-15 12:05:00,49.35,49.35,49.24,49.26,62134.06579805745,27.9879,27.9879,27.9255,27.9369,62134.0658
2006-12-15 12:10:00,49.26,49.27,49.22,49.25,32839.31329930889,27.9369,27.9425,27.9142,27.9312,32839.3133
2006-12-15 12:15:00,49.25,49.3,49.22,49.27,49311.09584308921,27.9312,27.9596,27.9142,27.9425,49311.0958
2006-12-15 12:20:00,49.27,49.29,49.18,49.18,42013.47066546501,27.9425,27.9539,27.8915,27.8915,42013.4707
2006-12-15 12:25:00,49.18,49.22,49.16,49.21,33047.81687581243,27.8915,27.9142,27.8802,27.9085,33047.8169
2006-12-15 12:30:00,49.2,49.2,49.16,49.18,27939.47925147549,27.9028,27.9028,27.8802,27.8915,27939.4793
2006-12-15 12:35:00,49.18,49.19,49.15,49.19,31379.788263784045,27.8915,27.8972,27.8745,27.8972,31379.7883
2006-12-15 12:40:00,49.19,49.27,49.19,49.26,19495.084403081783,27.8972,27.9425,27.8972,27.9369,19495.0844
2006-12-15 12:45:00,49.25,49.27,49.19,49.2,21580.120168117268,27.9312,27.9425,27.8972,27.9028,21580.1202
2006-12-15 12:50:00,49.19,49.23,49.17,49.18,16159.027179025006,27.8972,27.9199,27.8858,27.8915,16159.0272
2006-12-15 12:55:00,49.18,49.22,49.17,49.21,49311.09584308921,27.8915,27.9142,27.8858,27.9085,49311.0958
2006-12-15 13:00:00,49.21,49.25,49.21,49.22,17410.048638046297,27.9085,27.9312,27.9085,27.9142,17410.0486
2006-12-15 13:05:00,49.22,49.22,49.2,49.22,45766.53504252889,27.9142,27.9142,27.9028,27.9142,45766.535
2006-12-15 13:10:00,49.22,49.25,49.21,49.24,41283.7081477026,27.9142,27.9312,27.9085,27.9255,41283.7081
2006-12-15 13:15:00,49.24,49.27,49.24,49.27,19912.09155608888,27.9255,27.9425,27.9255,27.9425,19912.0916
2006-12-15 13:20:00,49.27,49.28,49.25,49.27,16784.53790853565,27.9425,27.9482,27.9312,27.9425,16784.5379
2006-12-15 13:25:00,49.27,49.29,49.26,49.26,27001.213157209528,27.9425,27.9539,27.9369,27.9369,27001.2132
2006-12-15 13:30:00,49.26,49.3,49.25,49.25,35445.608005603244,27.9369,27.9596,27.9312,27.9312,35445.608
2006-12-15 13:35:00,49.26,49.27,49.22,49.26,87675.75391974213,27.9369,27.9425,27.9142,27.9369,87675.7539
2006-12-15 13:40:00,49.27,49.27,49.25,49.26,73289.00714099729,27.9425,27.9425,27.9312,27.9369,73289.0071
2006-12-15 13:45:00,49.25,49.27,49.24,49.26,32943.56508756066,27.9312,27.9425,27.9255,27.9369,32943.5651
2006-12-15 13:50:00,49.27,49.29,49.25,49.28,36488.12588812099,27.9425,27.9539,27.9312,27.9482,36488.1259
2006-12-15 13:55:00,49.28,49.34,49.27,49.32,20537.602285599525,27.9482,27.9822,27.9425,27.9709,20537.6023
2006-12-15 14:00:00,49.32,49.39,49.32,49.37,31171.2846872805,27.9709,28.0106,27.9709,27.9993,31171.2847
2006-12-15 14:05:00,49.37,49.38,49.34,49.36,33464.82402881953,27.9993,28.0049,27.9822,27.9936,33464.824
2006-12-15 14:10:00,49.37,49.38,49.33,49.34,42013.47066546501,27.9993,28.0049,27.9766,27.9822,42013.4707
2006-12-15 14:15:00,49.34,49.42,49.33,49.42,36071.11873511389,27.9822,28.0276,27.9766,28.0276,36071.1187
2006-12-15 14:20:00,49.42,49.5,49.4,49.48,42326.22603022034,28.0276,28.073,28.0163,28.0616,42326.226
2006-12-15 14:25:00,49.48,49.51,49.46,49.51,21371.61659161372,28.0616,28.0787,28.0503,28.0787,21371.6166
2006-12-15 14:30:00,49.52,49.54,49.5,49.52,29816.01144000743,28.0843,28.0957,28.073,28.0843,29816.0114
2006-12-15 14:35:00,49.52,49.52,49.49,49.51,19286.58082657824,28.0843,28.0843,28.0673,28.0787,19286.5808
2006-12-15 14:40:00,49.51,49.51,49.47,49.47,33360.57224056776,28.0787,28.0787,28.056,28.056,33360.5722
2006-12-15 14:45:00,49.47,49.52,49.45,49.51,62759.57652756809,28.056,28.0843,28.0446,28.0787,62759.5765
2006-12-15 14:50:00,49.51,49.54,49.49,49.54,50040.85836085164,28.0787,28.0957,28.0673,28.0957,50040.8584
2006-12-15 14:55:00,49.54,49.64,49.54,49.61,85590.71815470664,28.0957,28.1524,28.0957,28.1354,85590.7182
2006-12-15 15:00:00,49.6,49.68,49.59,49.68,73810.26608225616,28.1297,28.1751,28.124,28.1751,73810.2661
2006-12-15 15:05:00,49.68,49.71,49.66,49.67,89031.0271670152,28.1751,28.1921,28.1637,28.1694,89031.0272
2006-12-15 15:10:00,49.66,49.75,49.66,49.73,77459.07867106826,28.1637,28.2148,28.1637,28.2034,77459.0787
2006-12-15 15:15:00,49.73,49.76,49.7,49.74,95181.88267386988,28.2034,28.2204,28.1864,28.2091,95181.8827
2006-12-15 15:20:00,49.75,49.75,49.64,49.67,76833.56794155762,28.2148,28.2148,28.1524,28.1694,76833.5679
2006-12-15 15:25:00,49.68,49.74,49.67,49.72,243949.18450915173,28.1751,28.2091,28.1694,28.1978,243949.1845
2006-12-15 15:30:00,49.72,49.79,49.72,49.78,128333.9513379341,28.1978,28.2375,28.1978,28.2318,128333.9513
2006-12-15 15:35:00,49.78,49.81,49.74,49.74,102792.2632162494,28.2318,28.2488,28.2091,28.2091,102792.2632
2006-12-15 15:40:00,49.75,49.86,49.73,49.74,156377.68237766135,28.2148,28.2772,28.2034,28.2091,156377.6824
2006-12-15 15:45:00,49.74,49.83,49.73,49.83,151060.84117682086,28.2091,28.2601,28.2034,28.2601,151060.8412
2006-12-15 15:50:00,49.83,49.84,49.73,49.74,129689.22458520716,28.2601,28.2658,28.2034,28.2091,129689.2246
2006-12-15 15:55:00,49.75,49.78,49.69,49.74,164196.56649654443,28.2148,28.2318,28.1807,28.2091,164196.5665
2006-12-18 09:30:00,49.06,49.1,48.52,48.93,192136.0457480199,27.8234,27.8461,27.5172,27.7497,192136.0457
2006-12-18 09:35:00,48.93,49.08,48.84,49.0,132608.27465625684,27.7497,27.8348,27.6987,27.7894,132608.2747
2006-12-18 09:40:00,49.02,49.06,48.87,48.96,127499.9370319199,27.8008,27.8234,27.7157,27.7667,127499.937
2006-12-18 09:45:00,48.96,49.18,48.83,48.92,183274.6437466191,27.7667,27.8915,27.693,27.744,183274.6437
2006-12-18 09:50:00,48.92,48.99,48.84,48.94,79752.61801260729,27.744,27.7837,27.6987,27.7554,79752.618
2006-12-18 09:55:00,48.93,49.0,48.92,48.96,52334.39770239067,27.7497,27.7894,27.744,27.7667,52334.3977
2006-12-18 10:00:00,48.96,49.02,48.88,48.91,285128.6408686025,27.7667,27.8008,27.7214,27.7384,285128.6409
2006-12-18 10:05:00,48.9,48.94,48.87,48.89,298889.8769178367,27.7327,27.7554,27.7157,27.727,298889.8769
2006-12-18 10:10:00,48.89,48.91,48.79,48.82,61404.30328029503,27.727,27.7384,27.6703,27.6873,61404.3033
2006-12-18 10:15:00,48.82,48.86,48.61,48.61,89552.28610827407,27.6873,27.71,27.5682,27.5682,89552.2861
2006-12-18 10:20:00,48.61,48.61,48.48,48.48,98622.19168617844,27.5682,27.5682,27.4945,27.4945,98622.1917
2006-12-18 10:25:00,48.48,48.63,48.44,48.59,75478.29469428454,27.4945,27.5796,27.4718,27.5569,75478.2947
2006-12-18 10:30:00,48.59,48.64,48.58,48.62,78293.09297708246,27.5569,27.5853,27.5512,27.5739,78293.093
2006-12-18 10:35:00,48.63,48.67,48.59,48.64,47851.57080756438,27.5796,27.6023,27.5569,27.5853,47851.5708
2006-12-18 10:40:00,48.65,48.67,48.61,48.63,95807.39340338053,27.5909,27.6023,27.5682,27.5796,95807.3934
2006-12-18 10:45:00,48.63,48.68,48.56,48.56,125831.90841989152,27.5796,27.6079,27.5399,27.5399,125831.9084
2006-12-18 10:50:00,48.57,48.67,48.57,48.62,68701.92845791922,27.5456,27.6023,27.5456,27.5739,68701.9285
2006-12-18 10:55:00,48.63,48.63,48.53,48.55,80169.62516561439,27.5796,27.5796,27.5229,27.5342,80169.6252
2006-12-18 11:00:00,48.55,48.6,48.44,48.47,223620.0858000557,27.5342,27.5626,27.4718,27.4888,223620.0858
2006-12-18 11:05:00,48.48,48.51,48.42,48.46,119889.55648954038,27.4945,27.5115,27.4605,27.4832,119889.5565
2006-12-18 11:10:00,48.46,48.54,48.41,48.53,98413.68810967488,27.4832,27.5285,27.4548,27.5229,98413.6881
2006-12-18 11:15:00,48.53,48.55,48.39,48.4,83609.93417792294,27.5229,27.5342,27.4435,27.4491,83609.9342
2006-12-18 11:20:00,48.41,48.41,48.28,48.28,59840.52645651841,27.4548,27.4548,27.3811,27.3811,59840.5265
2006-12-18 11:25:00,48.28,48.36,48.24,48.35,72142.23747022777,27.3811,27.4265,27.3584,27.4208,72142.2375
2006-12-18 11:30:00,48.36,48.45,48.34,48.42,193178.56363053765,27.4265,27.4775,27.4151,27.4605,193178.5636
2006-12-18 11:35:00,48.42,48.45,48.34,48.38,79856.86980085907,27.4605,27.4775,27.4151,27.4378,79856.8698
2006-12-18 11:40:00,48.38,48.4,48.36,48.37,51813.1387611318,27.4378,27.4491,27.4265,27.4321,51813.1388
2006-12-18 11:45:00,48.37,48.38,48.26,48.26,60883.04433903616,27.4321,27.4378,27.3697,27.3697,60883.0443
2006-12-18 11:50:00,48.26,48.33,48.21,48.32,105607.0614990473,27.3697,27.4094,27.3414,27.4038,105607.0615
2006-12-18 11:55:00,48.32,48.33,48.25,48.28,73914.51787050793,27.4038,27.4094,27.3641,27.3811,73914.5179
2006-12-18 12:00:00,48.28,48.29,48.2,48.23,144597.23030521086,27.3811,27.3868,27.3357,27.3527,144597.2303
2006-12-18 12:05:00,48.23,48.24,48.12,48.18,60466.03718602906,27.3527,27.3584,27.2903,27.3244,60466.0372
2006-12-18 12:10:00,48.19,48.22,48.11,48.19,148141.7911057712,27.33,27.3471,27.2847,27.33,148141.7911
2006-12-18 12:15:00,48.18,48.2,48.11,48.15,105398.55792254375,27.3244,27.3357,27.2847,27.3074,105398.5579
2006-12-18 12:20:00,48.14,48.21,48.13,48.2,98830.69526268198,27.3017,27.3414,27.296,27.3357,98830.6953
2006-12-18 12:25:00,48.2,48.24,48.19,48.2,89865.0414730294,27.3357,27.3584,27.33,27.3357,89865.0415
2006-12-18 12:30:00,48.2,48.22,48.19,48.21,74123.02144701149,27.3357,27.3471,27.33,27.3414,74123.0214
2006-12-18 12:35:00,48.21,48.23,48.17,48.2,113738.7009826857,27.3414,27.3527,27.3187,27.3357,113738.701
2006-12-18 12:40:00,48.2,48.21,48.17,48.18,61195.79970379148,27.3357,27.3414,27.3187,27.3244,61195.7997
2006-12-18 12:45:00,48.18,48.23,48.15,48.22,98205.18453317133,27.3244,27.3527,27.3074,27.3471,98205.1845
2006-12-18 12:50:00,48.21,48.27,48.18,48.2,69431.69097568165,27.3414,27.3754,27.3244,27.3357,69431.691
2006-12-18 12:55:00,48.19,48.27,48.19,48.23,100915.73102771748,27.33,27.3754,27.33,27.3527,100915.731
2006-12-18 13:00:00,48.23,48.23,48.17,48.21,35028.600852596144,27.3527,27.3527,27.3187,27.3414,35028.6009
2006-12-18 13:05:00,48.2,48.22,48.16,48.2,32630.809722805338,27.3357,27.3471,27.313,27.3357,32630.8097
2006-12-18 13:10:00,48.2,48.25,48.19,48.21,75478.29469428454,27.3357,27.3641,27.33,27.3414,75478.2947
2006-12-18 13:15:00,48.21,48.23,48.18,48.2,39928.434900429536,27.3414,27.3527,27.3244,27.3357,39928.4349
2006-12-18 13:20:00,48.2,48.22,48.15,48.15,92992.59512058264,27.3357,27.3471,27.3074,27.3074,92992.5951
2006-12-18 13:25:00,48.16,48.17,48.1,48.11,61404.30328029503,27.313,27.3187,27.279,27.2847,61404.3033
2006-12-18 13:30:00,48.12,48.13,48.1,48.11,32735.06151105712,27.2903,27.296,27.279,27.2847,32735.0615
2006-12-18 13:35:00,48.11,48.15,48.1,48.15,84756.70384869246,27.2847,27.3074,27.279,27.3074,84756.7038
2006-12-18 13:40:00,48.15,48.19,48.14,48.17,124163.87980786312,27.3074,27.33,27.3017,27.3187,124163.8798
2006-12-18 13:45:00,48.18,48.27,48.18,48.27,73289.00714099729,27.3244,27.3754,27.3244,27.3754,73289.0071
2006-12-18 13:50:00,48.26,48.32,48.23,48.23,67450.90699889793,27.3697,27.4038,27.3527,27.3527,67450.907
2006-12-18 13:55:00,48.25,48.28,48.23,48.28,33673.32760532308,27.3641,27.3811,27.3527,27.3811,33673.3276
2006-12-18 14:00:00,48.28,48.28,48.24,48.26,27730.97567497195,27.3811,27.3811,27.3584,27.3697,27730.9757
2006-12-18 14:05:00,48.26,48.27,48.19,48.21,60049.03003302196,27.3697,27.3754,27.33,27.3414,60049.03
2006-12-18 14:10:00,48.21,48.21,48.11,48.16,57859.74247973471,27.3414,27.3414,27.2847,27.313,57859.7425
2006-12-18 14:15:00,48.16,48.19,48.15,48.16,67972.1659401568,27.313,27.33,27.3074,27.313,67972.1659
2006-12-18 14:20:00,48.15,48.18,48.1,48.13,65157.3676573589,27.3074,27.3244,27.279,27.296,65157.3677
2006-12-18 14:25:00,48.13,48.17,48.09,48.1,46183.54219553599,27.296,27.3187,27.2733,27.279,46183.5422
2006-12-18 14:30:00,48.1,48.1,47.96,48.01,79544.11443610374,27.279,27.279,27.1996,27.228,79544.1144
2006-12-18 14:35:00,48.01,48.01,47.94,47.94,78814.35191834133,27.228,27.228,27.1883,27.1883,78814.3519
2006-12-18 14:40:00,47.94,47.97,47.92,47.96,109672.8812408665,27.1883,27.2053,27.1769,27.1996,109672.8812
2006-12-18 14:45:00,47.96,47.98,47.91,47.92,134901.81399779586,27.1996,27.2109,27.1712,27.1769,134901.814
2006-12-18 14:50:00,47.91,47.98,47.91,47.93,117283.26178324602,27.1712,27.2109,27.1712,27.1826,117283.2618
2006-12-18 14:55:00,47.94,47.97,47.92,47.96,72037.985681976,27.1883,27.2053,27.1769,27.1996,72037.9857
2006-12-18 15:00:00,47.96,47.98,47.93,47.98,97683.92559191246,27.1996,27.2109,27.1826,27.2109,97683.9256
2006-12-18 15:05:00,47.96,47.97,47.86,47.86,94764.87552086278,27.1996,27.2053,27.1429,27.1429,94764.8755
2006-12-18 15:10:00,47.86,47.87,47.77,47.77,83401.43060141939,27.1429,27.1486,27.0918,27.0918,83401.4306
2006-12-18 15:15:00,47.78,47.78,47.69,47.7,94869.12730911456,27.0975,27.0975,27.0465,27.0521,94869.1273
2006-12-18 15:20:00,47.69,47.75,47.58,47.59,161069.0128489912,27.0465,27.0805,26.9841,26.9898,161069.0128
2006-12-18 15:25:00,47.59,47.61,47.53,47.54,135006.06578604763,26.9898,27.0011,26.9557,26.9614,135006.0658
2006-12-18 15:30:00,47.55,47.56,47.48,47.48,122495.85119583474,26.9671,26.9728,26.9274,26.9274,122495.8512
2006-12-18 15:35:00,47.48,47.54,47.46,47.49,180459.8454638212,26.9274,26.9614,26.916,26.9331,180459.8455
2006-12-18 15:40:00,47.48,47.58,47.48,47.52,130210.48352646602,26.9274,26.9841,26.9274,26.9501,130210.4835
2006-12-18 15:45:00,47.52,47.55,47.51,47.53,105190.0543460402,26.9501,26.9671,26.9444,26.9557,105190.0543
2006-12-18 15:50:00,47.53,47.56,47.5,47.52,150852.33760031732,26.9557,26.9728,26.9387,26.9501,150852.3376
2006-12-18 15:55:00,47.51,47.66,47.51,47.65,187757.4706414454,26.9444,27.0295,26.9444,27.0238,187757.4706
2006-12-19 09:30:00,47.38,47.46,46.53,46.57,322242.27748623415,26.8707,26.916,26.3886,26.4113,322242.2775
2006-12-19 09:35:00,46.56,46.68,46.36,46.49,204333.5049734775,26.4056,26.4737,26.2922,26.3659,204333.505
2006-12-19 09:40:00,46.51,46.76,46.5,46.66,133025.28180926392,26.3773,26.519,26.3716,26.4623,133025.2818
2006-12-19 09:45:00,46.69,46.76,46.66,46.74,184525.6652056404,26.4793,26.519,26.4623,26.5077,184525.6652
2006-12-19 09:50:00,46.75,47.01,46.71,46.98,158775.47350745217,26.5134,26.6608,26.4907,26.6438,158775.4735
2006-12-19 09:55:00,46.97,47.07,46.97,46.99,175455.75962773606,26.6381,26.6949,26.6381,26.6495,175455.7596
2006-12-19 10:00:00,46.99,47.02,46.93,47.0,113842.95277093748,26.6495,26.6665,26.6155,26.6552,113842.9528
2006-12-19 10:05:00,47.0,47.26,46.99,47.2,113217.44204142682,26.6552,26.8026,26.6495,26.7686,113217.442
2006-12-19 10:10:00,47.19,47.24,47.16,47.19,125831.90841989152,26.7629,26.7913,26.7459,26.7629,125831.9084
2006-12-19 10:15:00,47.17,47.26,47.1,47.25,138133.61943360086,26.7516,26.8026,26.7119,26.7969,138133.6194
2006-12-19 10:20:00,47.24,47.32,47.23,47.31,76729.31615330584,26.7913,26.8366,26.7856,26.831,76729.3162
2006-12-19 10:25:00,47.31,47.33,47.21,47.23,94347.86836785568,26.831,26.8423,26.7743,26.7856,94347.8684
2006-12-19 10:30:00,47.24,47.31,47.17,47.19,133650.79253877458,26.7913,26.831,26.7516,26.7629,133650.7925
2006-12-19 10:35:00,47.19,47.27,47.18,47.27,95703.14161512876,26.7629,26.8083,26.7572,26.8083,95703.1416
2006-12-19 10:40:00,47.25,47.3,47.19,47.2,81524.89841288746,26.7969,26.8253,26.7629,26.7686,81524.8984
2006-12-19 10:45:00,47.21,47.33,47.21,47.29,53793.92273791551,26.7743,26.8423,26.7743,26.8196,53793.9227
2006-12-19 10:50:00,47.29,47.34,47.27,47.3,108421.8597818452,26.8196,26.848,26.8083,26.8253,108421.8598
2006-12-19 10:55:00,47.3,47.46,47.28,47.46,99143.4506274373,26.8253,26.916,26.814,26.916,99143.4506
2006-12-19 11:00:00,47.44,47.46,47.38,47.42,110298.39197037714,26.9047,26.916,26.8707,26.8934,110298.392
2006-12-19 11:05:00,47.41,47.42,47.38,47.4,65991.38196337309,26.8877,26.8934,26.8707,26.882,65991.382
2006-12-19 11:10:00,47.4,47.42,47.34,47.39,78605.84834183777,26.882,26.8934,26.848,26.8763,78605.8483
2006-12-19 11:15:00,47.39,47.39,47.31,47.34,76729.31615330584,26.8763,26.8763,26.831,26.848,76729.3162
2006-12-19 11:20:00,47.34,47.51,47.33,47.51,109777.13302911828,26.848,26.9444,26.8423,26.9444,109777.133
2006-12-19 11:25:00,47.51,47.53,47.47,47.49,90699.0557790436,26.9444,26.9557,26.9217,26.9331,90699.0558
2006-12-19 11:30:00,47.49,47.49,47.36,47.46,80378.12874211794,26.9331,26.9331,26.8593,26.916,80378.1287
2006-12-19 11:35:00,47.45,47.45,47.31,47.38,69744.44634043696,26.9104,26.9104,26.831,26.8707,69744.4463
2006-12-19 11:40:00,47.39,47.45,47.38,47.45,37530.64377063872,26.8763,26.9104,26.8707,26.9104,37530.6438
2006-12-19 11:45:00,47.43,47.43,47.38,47.43,52855.65664364954,26.899,26.899,26.8707,26.899,52855.6566
2006-12-19 11:50:00,47.43,47.46,47.4,47.46,50040.85836085164,26.899,26.916,26.882,26.916,50040.8584
2006-12-19 11:55:00,47.46,47.46,47.38,47.4,49623.851207844535,26.916,26.916,26.8707,26.882,49623.8512
2006-12-19 12:00:00,47.4,47.49,47.36,47.48,75999.55363554342,26.882,26.9331,26.8593,26.9274,75999.5536
2006-12-19 12:05:00,47.48,47.54,47.44,47.5,53168.41200840486,26.9274,26.9614,26.9047,26.9387,53168.412
2006-12-19 12:10:00,47.5,47.58,47.5,47.57,42847.484971479214,26.9387,26.9841,26.9387,26.9784,42847.485
2006-12-19 12:15:00,47.56,47.57,47.44,47.49,82567.4162954052,26.9728,26.9784,26.9047,26.9331,82567.4163
2006-12-19 12:20:00,47.5,47.58,47.49,47.53,37843.39913539405,26.9387,26.9841,26.9331,26.9557,37843.3991
2006-12-19 12:25:00,47.52,47.53,47.46,47.46,41387.95993595437,26.9501,26.9557,26.916,26.916,41387.9599
2006-12-19 12:30:00,47.46,47.56,47.44,47.54,40241.19026518486,26.916,26.9728,26.9047,26.9614,40241.1903
2006-12-19 12:35:00,47.55,47.59,47.54,47.54,46183.54219553599,26.9671,26.9898,26.9614,26.9614,46183.5422
2006-12-19 12:40:00,47.56,47.61,47.55,47.6,37634.8955588905,26.9728,27.0011,26.9671,26.9954,37634.8956
2006-12-19 12:45:00,47.6,47.6,47.53,47.53,25541.68812168469,26.9954,26.9954,26.9557,26.9557,25541.6881
2006-12-19 12:50:00,47.52,47.65,47.52,47.65,50874.87266686583,26.9501,27.0238,26.9501,27.0238,50874.8727
2006-12-19 12:55:00,47.65,47.65,47.58,47.63,30754.2775342734,27.0238,27.0238,26.9841,27.0125,30754.2775
2006-12-19 13:00:00,47.62,47.63,47.6,47.6,15533.516449514362,27.0068,27.0125,26.9954,26.9954,15533.5164
2006-12-19 13:05:00,47.61,47.66,47.6,47.63,33047.81687581243,27.0011,27.0295,26.9954,27.0125,33047.8169
2006-12-19 13:10:00,47.63,47.68,47.63,47.66,42534.729606723886,27.0125,27.0408,27.0125,27.0295,42534.7296
2006-12-19 13:15:00,47.66,47.68,47.51,47.51,76625.06436505406,27.0295,27.0408,26.9444,26.9444,76625.0644
2006-12-19 13:20:00,47.52,47.55,47.45,47.52,109777.13302911828,26.9501,26.9671,26.9104,26.9501,109777.133
2006-12-19 13:25:00,47.53,47.58,47.49,47.57,36279.62231161744,26.9557,26.9841,26.9331,26.9784,36279.6223
2006-12-19 13:30:00,47.57,47.61,47.52,47.58,52125.89412588712,26.9784,27.0011,26.9501,26.9841,52125.8941
2006-12-19 13:35:00,47.59,47.72,47.57,47.72,106649.57938156504,26.9898,27.0635,26.9784,27.0635,106649.5794
2006-12-19 13:40:00,47.7,47.83,47.7,47.82,68284.92130491213,27.0521,27.1259,27.0521,27.1202,68284.9213
2006-12-19 13:45:00,47.82,47.88,47.81,47.86,52855.65664364954,27.1202,27.1542,27.1145,27.1429,52855.6566
2006-12-19 13:50:00,47.88,47.92,47.84,47.89,122391.59940758297,27.1542,27.1769,27.1315,27.1599,122391.5994
2006-12-19 13:55:00,47.89,48.05,47.89,48.0,109672.8812408665,27.1599,27.2506,27.1599,27.2223,109672.8812
2006-12-19 14:00:00,47.98,48.03,47.96,48.01,68180.66951666035,27.2109,27.2393,27.1996,27.228,68180.6695
2006-12-19 14:05:00,48.0,48.1,48.0,48.04,57338.48353847583,27.2223,27.279,27.2223,27.245,57338.4835
2006-12-19 14:10:00,48.04,48.16,48.03,48.14,103417.77394576004,27.245,27.313,27.2393,27.3017,103417.7739
2006-12-19 14:15:00,48.14,48.2,48.11,48.2,60883.04433903616,27.3017,27.3357,27.2847,27.3357,60883.0443
2006-12-19 14:20:00,48.19,48.25,48.18,48.21,170972.93273290974,27.33,27.3641,27.3244,27.3414,170972.9327
2006-12-19 14:25:00,48.2,48.21,48.1,48.1,50874.87266686583,27.3357,27.3414,27.279,27.279,50874.8727
2006-12-19 14:30:00,48.1,48.1,47.96,47.99,95390.38625037344,27.279,27.279,27.1996,27.2166,95390.3863
2006-12-19 14:35:00,47.99,48.11,47.99,48.01,52542.90127889421,27.2166,27.2847,27.2166,27.228,52542.9013
2006-12-19 14:40:00,48.01,48.16,47.99,48.1,73393.25892924906,27.228,27.313,27.2166,27.279,73393.2589
2006-12-19 14:45:00,48.11,48.11,48.01,48.07,42743.23318322744,27.2847,27.2847,27.228,27.262,42743.2332
2006-12-19 14:50:00,48.07,48.13,48.04,48.13,27105.464945461303,27.262,27.296,27.245,27.296,27105.4649
2006-12-19 14:55:00,48.13,48.14,48.04,48.06,27209.71673371308,27.296,27.3017,27.245,27.2563,27209.7167
2006-12-19 15:00:00,48.07,48.1,48.05,48.06,27730.97567497195,27.262,27.279,27.2506,27.2563,27730.9757
2006-12-19 15:05:00,48.06,48.17,48.06,48.17,36279.62231161744,27.2563,27.3187,27.2563,27.3187,36279.6223
2006-12-19 15:10:00,48.18,48.27,48.17,48.21,66095.63375162486,27.3244,27.3754,27.3187,27.3414,66095.6338
2006-12-19 15:15:00,48.2,48.26,48.18,48.26,45245.27610127002,27.3357,27.3697,27.3244,27.3697,45245.2761
2006-12-19 15:20:00,48.25,48.27,48.16,48.21,53376.91558490841,27.3641,27.3754,27.313,27.3414,53376.9156
2006-12-19 15:25:00,48.2,48.25,48.19,48.2,54419.43346742616,27.3357,27.3641,27.33,27.3357,54419.4335
2006-12-19 15:30:00,48.21,48.25,48.2,48.2,40345.44205343663,27.3414,27.3641,27.3357,27.3357,40345.4421
2006-12-19 15:35:00,48.2,48.21,48.15,48.18,51917.39054938357,27.3357,27.3414,27.3074,27.3244,51917.3905
2006-12-19 15:40:00,48.18,48.18,48.12,48.15,70057.20170519229,27.3244,27.3244,27.2903,27.3074,70057.2017
2006-12-19 15:45:00,48.15,48.15,48.08,48.11,52125.89412588712,27.3074,27.3074,27.2677,27.2847,52125.8941
2006-12-19 15:50:00,48.11,48.14,48.08,48.08,57755.490691482926,27.2847,27.3017,27.2677,27.2677,57755.4907
2006-12-19 15:55:00,48.08,48.11,48.02,48.11,85486.46636645487,27.2677,27.2847,27.2336,27.2847,85486.4664
2006-12-20 09:30:00,47.98,48.15,47.73,47.84,114781.21886520344,27.2109,27.3074,27.0692,27.1315,114781.2189
2006-12-20 09:35:00,47.85,47.86,47.56,47.58,64740.36050435181,27.1372,27.1429,26.9728,26.9841,64740.3605
2006-12-20 09:40:00,47.59,47.78,47.51,47.78,129272.21743220004,26.9898,27.0975,26.9444,27.0975,129272.2174
2006-12-20 09:45:00,47.79,47.87,47.64,47.71,105085.80255778844,27.1032,27.1486,27.0181,27.0578,105085.8026
2006-12-20 09:50:00,47.72,47.87,47.65,47.84,100185.96850995504,27.0635,27.1486,27.0238,27.1315,100185.9685
2006-12-20 09:55:00,47.84,47.91,47.75,47.83,86320.48067246907,27.1315,27.1712,27.0805,27.1259,86320.4807
2006-12-20 10:00:00,47.86,47.93,47.86,47.88,47851.57080756438,27.1429,27.1826,27.1429,27.1542,47851.5708
2006-12-20 10:05:00,47.88,47.91,47.85,47.86,43472.99570098986,27.1542,27.1712,27.1372,27.1429,43472.9957
2006-12-20 10:10:00,47.87,47.89,47.82,47.86,98622.19168617844,27.1486,27.1599,27.1202,27.1429,98622.1917
2006-12-20 10:15:00,47.86,47.88,47.8,47.81,70578.46064645116,27.1429,27.1542,27.1089,27.1145,70578.4606
2006-12-20 10:20:00,47.81,47.87,47.81,47.82,65678.62659861778,27.1145,27.1486,27.1145,27.1202,65678.6266
2006-12-20 10:25:00,47.82,47.86,47.74,47.84,83505.68238967116,27.1202,27.1429,27.0748,27.1315,83505.6824
2006-12-20 10:30:00,47.85,48.02,47.85,47.96,290132.7267046877,27.1372,27.2336,27.1372,27.1996,290132.7267
2006-12-20 10:35:00,47.96,47.97,47.73,47.74,203812.24603221865,27.1996,27.2053,27.0692,27.0748,203812.246
2006-12-20 10:40:00,47.75,47.9,47.72,47.85,155543.66807164715,27.0805,27.1656,27.0635,27.1372,155543.6681
2006-12-20 10:45:00,47.85,47.87,47.75,47.84,186819.20454717943,27.1372,27.1486,27.0805,27.1315,186819.2045
2006-12-20 10:50:00,47.84,47.86,47.79,47.85,66721.14448113552,27.1315,27.1429,27.1032,27.1372,66721.1445
2006-12-20 10:55:00,47.85,47.94,47.81,47.91,66721.14448113552,27.1372,27.1883,27.1145,27.1712,66721.1445
2006-12-20 11:00:00,47.92,47.98,47.91,47.97,64844.612292603575,27.1769,27.2109,27.1712,27.2053,64844.6123
2006-12-20 11:05:00,47.96,47.99,47.91,47.95,56295.96565595809,27.1996,27.2166,27.1712,27.1939,56295.9657
2006-12-20 11:10:00,47.94,47.94,47.85,47.9,74227.27323526326,27.1883,27.1883,27.1372,27.1656,74227.2732
2006-12-20 11:15:00,47.9,47.9,47.78,47.87,65782.87838686955,27.1656,27.1656,27.0975,27.1486,65782.8784
2006-12-20 11:20:00,47.86,47.93,47.86,47.91,53064.16022015309,27.1429,27.1826,27.1429,27.1712,53064.1602
2006-12-20 11:25:00,47.91,48.06,47.9,47.98,53064.16022015309,27.1712,27.2563,27.1656,27.2109,53064.1602
2006-12-20 11:30:00,47.96,48.0,47.93,47.94,30337.270381266306,27.1996,27.2223,27.1826,27.1883,30337.2704
2006-12-20 11:35:00,47.93,47.97,47.9,47.91,28460.738192734367,27.1826,27.2053,27.1656,27.1712,28460.7382
2006-12-20 11:40:00,47.91,47.98,47.9,47.9,40136.93847693308,27.1712,27.2109,27.1656,27.1656,40136.9385
2006-12-20 11:45:00,47.88,47.94,47.86,47.91,30754.2775342734,27.1542,27.1883,27.1429,27.1712,30754.2775
2006-12-20 11:50:00,47.91,48.02,47.9,47.99,64844.612292603575,27.1712,27.2336,27.1656,27.2166,64844.6123
2006-12-20 11:55:00,47.99,48.0,47.9,47.92,49728.10299609631,27.2166,27.2223,27.1656,27.1769,49728.103
2006-12-20 12:00:00,47.92,48.1,47.92,48.03,49206.84405483744,27.1769,27.279,27.1769,27.2393,49206.8441
2006-12-20 12:05:00,48.03,48.06,47.96,48.05,34715.84548784082,27.2393,27.2563,27.1996,27.2506,34715.8455
2006-12-20 12:10:00,48.06,48.09,48.04,48.07,34090.33475833017,27.2563,27.2733,27.245,27.262,34090.3348
2006-12-20 12:15:00,48.06,48.08,48.03,48.05,23977.911297908075,27.2563,27.2677,27.2393,27.2506,23977.9113
2006-12-20 12:20:00,48.05,48.1,48.02,48.09,42013.47066546501,27.2506,27.279,27.2336,27.2733,42013.4707
2006-12-20 12:25:00,48.1,48.12,48.07,48.12,36592.37767637276,27.279,27.2903,27.262,27.2903,36592.3777
2006-12-20 12:30:00,48.1,48.16,48.08,48.08,47121.80828980196,27.279,27.313,27.2677,27.2677,47121.8083
2006-12-20 12:35:00,48.08,48.08,47.98,47.99,24499.170239166942,27.2677,27.2677,27.2109,27.2166,24499.1702
2006-12-20 12:40:00,47.99,48.01,47.94,48.01,48164.3261723197,27.2166,27.228,27.1883,27.228,48164.3262
2006-12-20 12:45:00,48.01,48.01,47.93,47.96,44098.5064305005,27.228,27.228,27.1826,27.1996,44098.5064
2006-12-20 12:50:00,47.96,48.04,47.96,48.0,35028.600852596144,27.1996,27.245,27.1996,27.2223,35028.6009
2006-12-20 12:55:00,47.99,48.04,47.96,48.0,30128.76680476276,27.2166,27.245,27.1996,27.2223,30128.7668
2006-12-20 13:00:00,48.01,48.01,47.93,47.97,37843.39913539405,27.228,27.228,27.1826,27.2053,37843.3991
2006-12-20 13:05:00,47.96,47.98,47.89,47.92,47643.06723106083,27.1996,27.2109,27.1599,27.1769,47643.0672
2006-12-20 13:10:00,47.91,47.94,47.86,47.91,89031.0271670152,27.1712,27.1883,27.1429,27.1712,89031.0272
2006-12-20 13:15:00,47.91,48.02,47.9,47.98,55774.70671469922,27.1712,27.2336,27.1656,27.2109,55774.7067
2006-12-20 13:20:00,47.98,48.01,47.96,47.96,37217.8884058834,27.2109,27.228,27.1996,27.1996,37217.8884
2006-12-20 13:25:00,47.96,47.97,47.87,47.89,72037.985681976,27.1996,27.2053,27.1486,27.1599,72037.9857
2006-12-20 13:30:00,47.89,47.96,47.86,47.92,70161.45349344406,27.1599,27.1996,27.1429,27.1769,70161.4535
2006-12-20 13:35:00,47.91,47.91,47.82,47.86,102792.2632162494,27.1712,27.1712,27.1202,27.1429,102792.2632
2006-12-20 13:40:00,47.84,47.88,47.79,47.82,41075.20457119905,27.1315,27.1542,27.1032,27.1202,41075.2046
2006-12-20 13:45:00,47.81,47.86,47.79,47.83,40345.44205343663,27.1145,27.1429,27.1032,27.1259,40345.4421
2006-12-20 13:50:00,47.84,47.97,47.83,47.97,45036.77252476647,27.1315,27.2053,27.1259,27.2053,45036.7725
2006-12-20 13:55:00,47.96,47.98,47.9,47.94,53064.16022015309,27.1996,27.2109,27.1656,27.1883,53064.1602
2006-12-20 14:00:00,47.92,47.93,47.87,47.88,49936.60657259986,27.1769,27.1826,27.1486,27.1542,49936.6066
2006-12-20 14:05:00,47.88,47.92,47.87,47.87,26896.96136895776,27.1542,27.1769,27.1486,27.1486,26896.9614
2006-12-20 14:10:00,47.88,47.96,47.86,47.91,34194.58654658195,27.1542,27.1996,27.1429,27.1712,34194.5865
2006-12-20 14:15:00,47.91,47.93,47.89,47.93,37217.8884058834,27.1712,27.1826,27.1599,27.1826,37217.8884
2006-12-20 14:20:00,47.92,48.02,47.92,48.0,56400.21744420986,27.1769,27.2336,27.1769,27.2223,56400.2174
2006-12-20 14:25:00,48.0,48.02,47.91,47.95,65261.61944561068,27.2223,27.2336,27.1712,27.1939,65261.6194
2006-12-20 14:30:00,47.93,48.02,47.89,47.9,34090.33475833017,27.1826,27.2336,27.1599,27.1656,34090.3348
2006-12-20 14:35:00,47.89,47.95,47.87,47.92,51708.88697288002,27.1599,27.1939,27.1486,27.1769,51708.887
2006-12-20 14:40:00,47.92,47.94,47.86,47.86,58381.001420993576,27.1769,27.1883,27.1429,27.1429,58381.0014
2006-12-20 14:45:00,47.87,47.88,47.83,47.87,52125.89412588712,27.1486,27.1542,27.1259,27.1486,52125.8941
2006-12-20 14:50:00,47.87,47.92,47.84,47.86,65574.37481036599,27.1486,27.1769,27.1315,27.1429,65574.3748
2006-12-20 14:55:00,47.86,47.89,47.86,47.86,18348.314732312265,27.1429,27.1599,27.1429,27.1429,18348.3147
2006-12-20 15:00:00,47.86,47.88,47.82,47.86,38573.16165315647,27.1429,27.1542,27.1202,27.1429,38573.1617
2006-12-20 15:05:00,47.86,47.87,47.81,47.86,48789.83690183034,27.1429,27.1486,27.1145,27.1429,48789.8369
2006-12-20 15:10:00,47.87,47.94,47.86,47.89,106441.0758050615,27.1486,27.1883,27.1429,27.1599,106441.0758
2006-12-20 15:15:00,47.87,47.92,47.86,47.87,54627.9370439297,27.1486,27.1769,27.1429,27.1486,54627.937
2006-12-20 15:20:00,47.87,47.89,47.82,47.83,84131.19311918181,27.1486,27.1599,27.1202,27.1259,84131.1931
2006-12-20 15:25:00,47.82,47.9,47.81,47.86,63489.33904533051,27.1202,27.1656,27.1145,27.1429,63489.339
2006-12-20 15:30:00,47.86,47.9,47.85,47.86,47017.55650155018,27.1429,27.1656,27.1372,27.1429,47017.5565
2006-12-20 15:35:00,47.86,47.89,47.81,47.89,94556.37194435924,27.1429,27.1599,27.1145,27.1599,94556.3719
2006-12-20 15:40:00,47.89,47.93,47.86,47.86,86007.72530771374,27.1599,27.1826,27.1429,27.1429,86007.7253
2006-12-20 15:45:00,47.86,47.88,47.86,47.87,134693.31042129232,27.1429,27.1542,27.1429,27.1486,134693.3104
2006-12-20 15:50:00,47.87,47.92,47.86,47.9,131148.74962073198,27.1486,27.1769,27.1429,27.1656,131148.7496
2006-12-20 15:55:00,47.9,47.94,47.85,47.88,197140.13158410508,27.1656,27.1883,27.1372,27.1542,197140.1316
2006-12-21 09:30:00,48.44,48.6,48.35,48.4,146161.0071289875,27.4718,27.5626,27.4208,27.4491,146161.0071
2006-12-21 09:35:00,48.4,48.4,48.27,48.32,91011.81114379891,27.4491,27.4491,27.3754,27.4038,91011.8111
2006-12-21 09:40:00,48.31,48.36,48.23,48.32,70057.20170519229,27.3981,27.4265,27.3527,27.4038,70057.2017
2006-12-21 09:45:00,48.32,48.39,48.31,48.36,59527.77109176309,27.4038,27.4435,27.3981,27.4265,59527.7711
2006-12-21 09:50:00,48.36,48.38,48.2,48.29,55357.69956169212,27.4265,27.4378,27.3357,27.3868,55357.6996
2006-12-21 09:55:00,48.29,48.3,48.21,48.22,53585.41916141196,27.3868,27.3924,27.3414,27.3471,53585.4192
2006-12-21 10:00:00,48.22,48.33,48.21,48.28,51500.38339637647,27.3471,27.4094,27.3414,27.3811,51500.3834
2006-12-21 10:05:00,48.28,48.37,48.22,48.33,54419.43346742616,27.3811,27.4321,27.3471,27.4094,54419.4335
2006-12-21 10:10:00,48.33,48.37,48.31,48.33,53481.16737316018,27.4094,27.4321,27.3981,27.4094,53481.1674
2006-12-21 10:15:00,48.33,48.33,48.25,48.25,105815.56507555084,27.4094,27.4094,27.3641,27.3641,105815.5651
2006-12-21 10:20:00,48.25,48.26,48.12,48.13,156064.92701290603,27.3641,27.3697,27.2903,27.296,156064.927
2006-12-21 10:25:00,48.14,48.18,47.91,48.02,148871.5536235336,27.3017,27.3244,27.1712,27.2336,148871.5536
2006-12-21 10:30:00,48.02,48.05,47.86,47.86,175560.01141598783,27.2336,27.2506,27.1429,27.1429,175560.0114
2006-12-21 10:35:00,47.86,47.97,47.86,47.93,65678.62659861778,27.1429,27.2053,27.1429,27.1826,65678.6266
2006-12-21 10:40:00,47.93,47.93,47.85,47.9,56504.46923246163,27.1826,27.1826,27.1372,27.1656,56504.4692
2006-12-21 10:45:00,47.88,47.99,47.84,47.9,57234.231750224055,27.1542,27.2166,27.1315,27.1656,57234.2318
2006-12-21 10:50:00,47.89,47.91,47.79,47.87,72663.49641148665,27.1599,27.1712,27.1032,27.1486,72663.4964
2006-12-21 10:55:00,47.88,47.93,47.78,47.79,52021.64233763534,27.1542,27.1826,27.0975,27.1032,52021.6423
2006-12-21 11:00:00,47.8,47.86,47.72,47.77,81524.89841288746,27.1089,27.1429,27.0635,27.0918,81524.8984
2006-12-21 11:05:00,47.77,47.87,47.74,47.81,86945.99140197971,27.0918,27.1486,27.0748,27.1145,86945.9914
2006-12-21 11:10:00,47.8,47.81,47.59,47.74,178479.06148703748,27.1089,27.1145,26.9898,27.0748,178479.0615
2006-12-21 11:15:00,47.73,47.75,47.64,47.68,84131.19311918181,27.0692,27.0805,27.0181,27.0408,84131.1931
2006-12-21 11:20:00,47.67,47.75,47.67,47.73,35966.86694686212,27.0351,27.0805,27.0351,27.0692,35966.8669
2006-12-21 11:25:00,47.73,47.73,47.66,47.7,42951.736759730986,27.0692,27.0692,27.0295,27.0521,42951.7368
2006-12-21 11:30:00,47.7,47.78,47.7,47.71,28147.982827979045,27.0521,27.0975,27.0521,27.0578,28147.9828
2006-12-21 11:35:00,47.71,47.82,47.67,47.82,40553.94562994018,27.0578,27.1202,27.0351,27.1202,40553.9456
2006-12-21 11:40:00,47.82,47.86,47.77,47.86,43890.00285399696,27.1202,27.1429,27.0918,27.1429,43890.0029
2006-12-21 11:45:00,47.85,47.86,47.83,47.84,22935.39341539033,27.1372,27.1429,27.1259,27.1315,22935.3934
2006-12-21 11:50:00,47.85,47.86,47.82,47.85,44098.5064305005,27.1372,27.1429,27.1202,27.1372,44098.5064
2006-12-21 11:55:00,47.84,47.86,47.79,47.8,24603.42202741872,27.1315,27.1429,27.1032,27.1089,24603.422
2006-12-21 12:00:00,47.8,47.8,47.74,47.78,45870.78683078066,27.1089,27.1089,27.0748,27.0975,45870.7868
2006-12-21 12:05:00,47.78,47.87,47.78,47.85,36071.11873511389,27.0975,27.1486,27.0975,27.1372,36071.1187
2006-12-21 12:10:00,47.85,47.88,47.83,47.85,52125.89412588712,27.1372,27.1542,27.1259,27.1372,52125.8941
2006-12-21 12:15:00,47.85,47.86,47.78,47.79,57129.97996197228,27.1372,27.1429,27.0975,27.1032,57129.98
2006-12-21 12:20:00,47.8,47.82,47.68,47.69,98100.93274491956,27.1089,27.1202,27.0408,27.0465,98100.9327
2006-12-21 12:25:00,47.69,47.7,47.65,47.66,63280.83546882696,27.0465,27.0521,27.0238,27.0295,63280.8355
2006-12-21 12:30:00,47.66,47.67,47.58,47.59,37426.39198238695,27.0295,27.0351,26.9841,26.9898,37426.392
2006-12-21 12:35:00,47.59,47.61,47.53,47.53,49102.59226658566,26.9898,27.0011,26.9557,26.9557,49102.5923
2006-12-21 12:40:00,47.54,47.56,47.53,47.54,21371.61659161372,26.9614,26.9728,26.9557,26.9614,21371.6166
2006-12-21 12:45:00,47.54,47.57,47.54,47.57,44828.26894826292,26.9614,26.9784,26.9614,26.9784,44828.2689
2006-12-21 12:50:00,47.55,47.61,47.55,47.6,35654.11158210679,26.9671,27.0011,26.9671,26.9954,35654.1116
2006-12-21 12:55:00,47.59,47.6,47.57,47.57,24707.673815670496,26.9898,26.9954,26.9784,26.9784,24707.6738
2006-12-21 13:00:00,47.57,47.57,47.42,47.44,56712.97280896518,26.9784,26.9784,26.8934,26.9047,56712.9728
2006-12-21 13:05:00,47.44,47.47,47.38,47.39,42847.484971479214,26.9047,26.9217,26.8707,26.8763,42847.485
2006-12-21 13:10:00,47.39,47.4,47.28,47.4,59944.77824477019,26.8763,26.882,26.814,26.882,59944.7782
2006-12-21 13:15:00,47.4,47.42,47.39,47.4,23560.90414490098,26.882,26.8934,26.8763,26.882,23560.9041
2006-12-21 13:20:00,47.39,47.46,47.39,47.44,20537.602285599525,26.8763,26.916,26.8763,26.9047,20537.6023
2006-12-21 13:25:00,47.45,47.57,47.44,47.56,41909.21887721324,26.9104,26.9784,26.9047,26.9728,41909.2189
2006-12-21 13:30:00,47.56,47.56,47.49,47.5,22935.39341539033,26.9728,26.9728,26.9331,26.9387,22935.3934
2006-12-21 13:35:00,47.51,47.54,47.49,47.52,28981.99713399324,26.9444,26.9614,26.9331,26.9501,28981.9971
2006-12-21 13:40:00,47.52,47.52,47.45,47.48,39719.93132392599,26.9501,26.9501,26.9104,26.9274,39719.9313
2006-12-21 13:45:00,47.48,47.53,47.48,47.49,21580.120168117268,26.9274,26.9557,26.9274,26.9331,21580.1202
2006-12-21 13:50:00,47.5,47.53,47.48,47.52,34403.0901230855,26.9387,26.9557,26.9274,26.9501,34403.0901
2006-12-21 13:55:00,47.51,47.54,47.51,47.54,33569.0758170713,26.9444,26.9614,26.9444,26.9614,33569.0758
2006-12-21 14:00:00,47.54,47.59,47.52,47.55,38156.15450014937,26.9614,26.9898,26.9501,26.9671,38156.1545
2006-12-21 14:05:00,47.55,47.57,47.5,47.57,28564.98998098614,26.9671,26.9784,26.9387,26.9784,28564.99
2006-12-21 14:10:00,47.56,47.6,47.51,47.52,26584.20600420243,26.9728,26.9954,26.9444,26.9501,26584.206
2006-12-21 14:15:00,47.51,47.59,47.51,47.55,35445.608005603244,26.9444,26.9898,26.9444,26.9671,35445.608
2006-12-21 14:20:00,47.54,47.61,47.5,47.61,31796.79541679114,26.9614,27.0011,26.9387,27.0011,31796.7954
2006-12-21 14:25:00,47.62,47.63,47.54,47.55,39302.92417091889,27.0068,27.0125,26.9614,26.9671,39302.9242
2006-12-21 14:30:00,47.56,47.61,47.55,47.58,44411.26179525583,26.9728,27.0011,26.9671,26.9841,44411.2618
2006-12-21 14:35:00,47.58,47.62,47.56,47.62,48164.3261723197,26.9841,27.0068,26.9728,27.0068,48164.3262
2006-12-21 14:40:00,47.61,47.66,47.59,47.66,29399.00428700033,27.0011,27.0295,26.9898,27.0295,29399.0043
2006-12-21 14:45:00,47.66,47.66,47.59,47.63,31275.53647553227,27.0295,27.0295,26.9898,27.0125,31275.5365
2006-12-21 14:50:00,47.63,47.68,47.53,47.68,66408.38911638019,27.0125,27.0408,26.9557,27.0408,66408.3891
2006-12-21 14:55:00,47.68,47.72,47.63,47.66,34715.84548784082,27.0408,27.0635,27.0125,27.0295,34715.8455
2006-12-21 15:00:00,47.66,47.66,47.6,47.63,35862.61515861034,27.0295,27.0295,26.9954,27.0125,35862.6152
2006-12-21 15:05:00,47.63,47.63,47.59,47.61,38990.168806163565,27.0125,27.0125,26.9898,27.0011,38990.1688
2006-12-21 15:10:00,47.63,47.73,47.63,47.7,47747.3190193126,27.0125,27.0692,27.0125,27.0521,47747.319
2006-12-21 15:15:00,47.71,47.79,47.7,47.77,46287.79398378776,27.0578,27.1032,27.0521,27.0918,46287.794
2006-12-21 15:20:00,47.76,47.77,47.68,47.72,51291.87981987293,27.0862,27.0918,27.0408,27.0635,51291.8798
2006-12-21 15:25:00,47.72,47.81,47.72,47.77,36800.88125287631,27.0635,27.1145,27.0635,27.0918,36800.8813
2006-12-21 15:30:00,47.77,47.85,47.77,47.81,43890.00285399696,27.0918,27.1372,27.0918,27.1145,43890.0029
2006-12-21 15:35:00,47.8,47.82,47.69,47.7,32630.809722805338,27.1089,27.1202,27.0465,27.0521,32630.8097
2006-12-21 15:40:00,47.71,47.71,47.66,47.66,68597.67666966745,27.0578,27.0578,27.0295,27.0295,68597.6767
2006-12-21 15:45:00,47.67,47.68,47.61,47.63,45766.53504252889,27.0351,27.0408,27.0011,27.0125,45766.535
2006-12-21 15:50:00,47.63,47.68,47.63,47.68,58068.24605623825,27.0125,27.0408,27.0125,27.0408,58068.2461
2006-12-21 15:55:00,47.67,47.72,47.66,47.71,87675.75391974213,27.0351,27.0635,27.0295,27.0578,87675.7539
2006-12-22 09:30:00,47.72,47.89,47.63,47.78,151999.10727108683,27.0635,27.1599,27.0125,27.0975,151999.1073
2006-12-22 09:35:00,47.75,47.82,47.52,47.53,58485.25320924535,27.0805,27.1202,26.9501,26.9557,58485.2532
2006-12-22 09:40:00,47.54,47.54,47.02,47.11,119055.54218352618,26.9614,26.9614,26.6665,26.7175,119055.5422
2006-12-22 09:45:00,47.1,47.29,47.07,47.25,56400.21744420986,26.7119,26.8196,26.6949,26.7969,56400.2174
2006-12-22 09:50:00,47.21,47.33,47.2,47.22,77771.83403582359,26.7743,26.8423,26.7686,26.7799,77771.834
2006-12-22 09:55:00,47.21,47.3,47.16,47.3,44619.76537175937,26.7743,26.8253,26.7459,26.8253,44619.7654
2006-12-22 10:00:00,47.28,47.32,47.19,47.22,49102.59226658566,26.814,26.8366,26.7629,26.7799,49102.5923
2006-12-22 10:05:00,47.23,47.3,47.16,47.21,62342.569374561,26.7856,26.8253,26.7459,26.7743,62342.5694
2006-12-22 10:10:00,47.21,47.22,47.12,47.17,47851.57080756438,26.7743,26.7799,26.7232,26.7516,47851.5708
2006-12-22 10:15:00,47.19,47.2,47.09,47.16,34715.84548784082,26.7629,26.7686,26.7062,26.7459,34715.8455
2006-12-22 10:20:00,47.15,47.25,47.15,47.23,20016.34334434065,26.7402,26.7969,26.7402,26.7856,20016.3433
2006-12-22 10:25:00,47.24,47.35,47.22,47.31,37322.14019413518,26.7913,26.8537,26.7799,26.831,37322.1402
2006-12-22 10:30:00,47.28,47.41,47.26,47.4,36488.12588812099,26.814,26.8877,26.8026,26.882,36488.1259
2006-12-22 10:35:00,47.4,47.5,47.4,47.47,34715.84548784082,26.882,26.9387,26.882,26.9217,34715.8455
2006-12-22 10:40:00,47.48,47.5,47.41,47.49,24603.42202741872,26.9274,26.9387,26.8877,26.9331,24603.422
2006-12-22 10:45:00,47.47,47.56,47.45,47.55,20433.35049734775,26.9217,26.9728,26.9104,26.9671,20433.3505
2006-12-22 10:50:00,47.55,47.58,47.54,47.56,35549.859793855016,26.9671,26.9841,26.9614,26.9728,35549.8598
2006-12-22 10:55:00,47.56,47.63,47.56,47.61,39719.93132392599,26.9728,27.0125,26.9728,27.0011,39719.9313
2006-12-22 11:00:00,47.61,47.63,47.58,47.63,111757.91700590198,27.0011,27.0125,26.9841,27.0125,111757.917
2006-12-22 11:05:00,47.63,47.67,47.63,47.64,36800.88125287631,27.0125,27.0351,27.0125,27.0181,36800.8813
2006-12-22 11:10:00,47.65,47.68,47.63,47.66,75478.29469428454,27.0238,27.0408,27.0125,27.0295,75478.2947
2006-12-22 11:15:00,47.65,47.67,47.63,47.67,21267.364803361943,27.0238,27.0351,27.0125,27.0351,21267.3648
2006-12-22 11:20:00,47.68,47.7,47.57,47.57,25645.939909936464,27.0408,27.0521,26.9784,26.9784,25645.9399
2006-12-22 11:25:00,47.57,47.57,47.47,47.49,16471.78254378033,26.9784,26.9784,26.9217,26.9331,16471.7825
2006-12-22 11:30:00,47.49,47.53,47.49,47.52,16159.027179025006,26.9331,26.9557,26.9331,26.9501,16159.0272
2006-12-22 11:35:00,47.53,47.53,47.47,47.48,19807.839767837104,26.9557,26.9557,26.9217,26.9274,19807.8398
2006-12-22 11:40:00,47.48,47.5,47.48,47.48,20641.8540738513,26.9274,26.9387,26.9274,26.9274,20641.8541
2006-12-22 11:45:00,47.48,47.51,47.46,47.49,37426.39198238695,26.9274,26.9444,26.916,26.9331,37426.392
2006-12-22 11:50:00,47.51,47.52,47.49,47.5,4587.078683078066,26.9444,26.9501,26.9331,26.9387,4587.0787
2006-12-22 11:55:00,47.51,47.55,47.5,47.5,12197.459225457584,26.9444,26.9671,26.9387,26.9387,12197.4592
2006-12-22 12:00:00,47.5,47.5,47.46,47.46,19182.32903832646,26.9387,26.9387,26.916,26.916,19182.329
2006-12-22 12:05:00,47.46,47.49,47.44,47.46,24916.17739217404,26.916,26.9331,26.9047,26.916,24916.1774
2006-12-22 12:10:00,47.45,47.46,47.37,47.39,13969.739625737748,26.9104,26.916,26.865,26.8763,13969.7396
2006-12-22 12:15:00,47.39,47.39,47.36,47.37,19807.839767837104,26.8763,26.8763,26.8593,26.865,19807.8398
2006-12-22 12:20:00,47.37,47.39,47.36,47.39,8965.653789652584,26.865,26.8763,26.8593,26.8763,8965.6538
2006-12-22 12:25:00,47.39,47.42,47.35,47.36,18869.573673571136,26.8763,26.8934,26.8537,26.8593,18869.5737
2006-12-22 12:30:00,47.35,47.35,47.26,47.28,22726.889838886786,26.8537,26.8537,26.8026,26.814,22726.8898
2006-12-22 12:35:00,47.29,47.33,47.27,47.31,19495.084403081783,26.8196,26.8423,26.8083,26.831,19495.0844
2006-12-22 12:40:00,47.31,47.31,47.29,47.3,7193.373389372422,26.831,26.831,26.8196,26.8253,7193.3734
2006-12-22 12:45:00,47.3,47.3,47.26,47.26,12822.969954968232,26.8253,26.8253,26.8026,26.8026,12822.97
2006-12-22 12:50:00,47.27,47.27,47.23,47.24,29711.75965175566,26.8083,26.8083,26.7856,26.7913,29711.7597
2006-12-22 12:55:00,47.25,47.25,47.23,47.25,26584.20600420243,26.7969,26.7969,26.7856,26.7969,26584.206
2006-12-22 13:00:00,47.25,47.26,47.21,47.22,17410.048638046297,26.7969,26.8026,26.7743,26.7799,17410.0486
2006-12-22 13:05:00,47.23,47.26,47.21,47.24,15116.509296507264,26.7856,26.8026,26.7743,26.7913,15116.5093
2006-12-22 13:10:00,47.24,47.31,47.24,47.27,24290.6666626634,26.7913,26.831,26.7913,26.8083,24290.6667
2006-12-22 13:15:00,47.26,47.27,47.23,47.25,17931.30757930517,26.8026,26.8083,26.7856,26.7969,17931.3076
2006-12-22 13:20:00,47.25,47.25,47.24,47.24,14073.991413989525,26.7969,26.7969,26.7913,26.7913,14073.9914
2006-12-22 13:25:00,47.24,47.25,47.21,47.21,22101.37910937614,26.7913,26.7969,26.7743,26.7743,22101.3791
2006-12-22 13:30:00,47.22,47.26,47.22,47.25,17722.804002801622,26.7799,26.8026,26.7799,26.7969,17722.804
2006-12-22 13:35:00,47.25,47.27,47.24,47.27,13865.487837485976,26.7969,26.8083,26.7913,26.8083,13865.4878
2006-12-22 13:40:00,47.27,47.27,47.24,47.25,12405.962801961134,26.8083,26.8083,26.7913,26.7969,12405.9628
2006-12-22 13:45:00,47.24,47.29,47.23,47.29,18348.314732312265,26.7913,26.8196,26.7856,26.8196,18348.3147
2006-12-22 13:50:00,47.29,47.35,47.27,47.3,23977.911297908075,26.8196,26.8537,26.8083,26.8253,23977.9113
2006-12-22 13:55:00,47.31,47.33,47.3,47.33,11363.444919443393,26.831,26.8423,26.8253,26.8423,11363.4449
2006-12-22 14:00:00,47.32,47.32,47.26,47.29,14490.99856699662,26.8366,26.8366,26.8026,26.8196,14490.9986
2006-12-22 14:05:00,47.29,47.36,47.28,47.35,22831.14162713856,26.8196,26.8593,26.814,26.8537,22831.1416
2006-12-22 14:10:00,47.33,47.35,47.32,47.32,11259.193131191618,26.8423,26.8537,26.8366,26.8366,11259.1931
2006-12-22 14:15:00,47.32,47.34,47.32,47.32,10842.18597818452,26.8366,26.848,26.8366,26.8366,10842.186
2006-12-22 14:20:00,47.32,47.32,47.25,47.26,24499.170239166942,26.8366,26.8366,26.7969,26.8026,24499.1702
2006-12-22 14:25:00,47.25,47.31,47.24,47.24,31692.54362853937,26.7969,26.831,26.7913,26.7913,31692.5436
2006-12-22 14:30:00,47.24,47.25,47.2,47.24,36383.87409986921,26.7913,26.7969,26.7686,26.7913,36383.8741
2006-12-22 14:35:00,47.24,47.26,47.24,47.25,27313.96852196485,26.7913,26.8026,26.7913,26.7969,27313.9685
2006-12-22 14:40:00,47.25,47.25,47.24,47.25,17201.54506154275,26.7969,26.7969,26.7913,26.7969,17201.5451
2006-12-22 14:45:00,47.24,47.26,47.24,47.25,18139.81115580872,26.7913,26.8026,26.7913,26.7969,18139.8112
2006-12-22 14:50:00,47.25,47.29,47.25,47.26,14490.99856699662,26.7969,26.8196,26.7969,26.8026,14490.9986
2006-12-22 14:55:00,47.26,47.27,47.24,47.27,8340.14306014194,26.8026,26.8083,26.7913,26.8083,8340.1431
2006-12-22 15:00:00,47.27,47.27,47.24,47.26,14595.250355248394,26.8083,26.8083,26.7913,26.8026,14595.2504
2006-12-22 15:05:00,47.25,47.29,47.24,47.28,17305.796849794522,26.7969,26.8196,26.7913,26.814,17305.7968
2006-12-22 15:10:00,47.28,47.32,47.27,47.32,14803.753931751942,26.814,26.8366,26.8083,26.8366,14803.7539
2006-12-22 15:15:00,47.32,47.36,47.31,47.33,22831.14162713856,26.8366,26.8593,26.831,26.8423,22831.1416
2006-12-22 15:20:00,47.32,47.33,47.28,47.3,11571.94849594694,26.8366,26.8423,26.814,26.8253,11571.9485
2006-12-22 15:25:00,47.31,47.31,47.25,47.28,35758.363370358566,26.831,26.831,26.7969,26.814,35758.3634
2006-12-22 15:30:00,47.29,47.29,47.26,47.27,15012.25750825549,26.8196,26.8196,26.8026,26.8083,15012.2575
2006-12-22 15:35:00,47.27,47.27,47.25,47.26,18348.314732312265,26.8083,26.8083,26.7969,26.8026,18348.3147
2006-12-22 15:40:00,47.25,47.27,47.24,47.25,63072.33189232341,26.7969,26.8083,26.7913,26.7969,63072.3319
2006-12-22 15:45:00,47.26,47.27,47.24,47.25,40553.94562994018,26.8026,26.8083,26.7913,26.7969,40553.9456
2006-12-22 15:50:00,47.25,47.26,47.19,47.25,54836.44062043325,26.7969,26.8026,26.7629,26.7969,54836.4406
2006-12-22 15:55:00,47.25,47.25,47.16,47.2,53585.41916141196,26.7969,26.7969,26.7459,26.7686,53585.4192
2006-12-26 09:30:00,46.89,47.29,46.89,47.09,63593.59083358228,26.5928,26.8196,26.5928,26.7062,63593.5908
2006-12-26 09:35:00,47.16,47.33,47.13,47.23,24394.91845091517,26.7459,26.8423,26.7289,26.7856,24394.9185
2006-12-26 09:40:00,47.18,47.31,47.15,47.29,21371.61659161372,26.7572,26.831,26.7402,26.8196,21371.6166
2006-12-26 09:45:00,47.29,47.39,47.19,47.22,38677.41344140824,26.8196,26.8763,26.7629,26.7799,38677.4134
2006-12-26 09:50:00,47.2,47.37,47.2,47.36,52125.89412588712,26.7686,26.865,26.7686,26.8593,52125.8941
2006-12-26 09:55:00,47.36,47.43,47.32,47.35,31692.54362853937,26.8593,26.899,26.8366,26.8537,31692.5436
2006-12-26 10:00:00,47.35,47.43,47.35,47.43,13239.977107975328,26.8537,26.899,26.8537,26.899,13239.9771
2006-12-26 10:05:00,47.42,47.46,47.36,47.39,25854.44348644001,26.8934,26.916,26.8593,26.8763,25854.4435
2006-12-26 10:10:00,47.39,47.39,47.29,47.33,20120.59513259243,26.8763,26.8763,26.8196,26.8423,20120.5951
2006-12-26 10:15:00,47.32,47.33,47.29,47.3,13656.984260982425,26.8366,26.8423,26.8196,26.8253,13656.9843
2006-12-26 10:20:00,47.29,47.35,47.29,47.31,17931.30757930517,26.8196,26.8537,26.8196,26.831,17931.3076
2006-12-26 10:25:00,47.31,47.31,47.25,47.27,25124.680968677592,26.831,26.831,26.7969,26.8083,25124.681
2006-12-26 10:30:00,47.27,47.28,47.1,47.15,33881.83118182663,26.8083,26.814,26.7119,26.7402,33881.8312
2006-12-26 10:35:00,47.15,47.15,47.04,47.05,35341.356217351466,26.7402,26.7402,26.6778,26.6835,35341.3562
2006-12-26 10:40:00,47.04,47.07,47.03,47.06,32943.56508756066,26.6778,26.6949,26.6722,26.6892,32943.5651
2006-12-26 10:45:00,47.06,47.08,46.97,46.98,37843.39913539405,26.6892,26.7005,26.6381,26.6438,37843.3991
2006-12-26 10:50:00,46.99,46.99,46.82,46.83,99664.70956869615,26.6495,26.6495,26.5531,26.5587,99664.7096
2006-12-26 10:55:00,46.83,46.88,46.72,46.72,42326.22603022034,26.5587,26.5871,26.4964,26.4964,42326.226
2006-12-26 11:00:00,46.73,46.73,46.57,46.62,113113.19025317504,26.502,26.502,26.4113,26.4396,113113.1903
2006-12-26 11:05:00,46.61,46.68,46.59,46.68,55253.44777344035,26.434,26.4737,26.4226,26.4737,55253.4478
2006-12-26 11:10:00,46.68,46.73,46.68,46.69,39407.175959170665,26.4737,26.502,26.4737,26.4793,39407.176
2006-12-26 11:15:00,46.69,46.69,46.62,46.62,40762.44920644373,26.4793,26.4793,26.4396,26.4396,40762.4492
2006-12-26 11:20:00,46.62,46.63,46.55,46.57,53585.41916141196,26.4396,26.4453,26.3999,26.4113,53585.4192
2006-12-26 11:25:00,46.56,46.57,46.46,46.46,57546.987114979376,26.4056,26.4113,26.3489,26.3489,57546.9871
2006-12-26 11:30:00,46.45,46.89,46.39,46.41,90907.55935554714,26.3432,26.5928,26.3092,26.3206,90907.5594
2006-12-26 11:35:00,46.41,46.44,46.27,46.28,53689.67094966373,26.3206,26.3376,26.2412,26.2468,53689.6709
2006-12-26 11:40:00,46.27,46.29,46.22,46.22,83192.92702491584,26.2412,26.2525,26.2128,26.2128,83192.927
2006-12-26 11:45:00,46.22,46.27,46.22,46.24,47955.82259581615,26.2128,26.2412,26.2128,26.2241,47955.8226
2006-12-26 11:50:00,46.23,46.3,46.22,46.28,26896.96136895776,26.2185,26.2582,26.2128,26.2468,26896.9614
2006-12-26 11:55:00,46.29,46.3,46.27,46.28,32943.56508756066,26.2525,26.2582,26.2412,26.2468,32943.5651
2006-12-26 12:00:00,46.28,46.29,46.22,46.22,72559.24462323487,26.2468,26.2525,26.2128,26.2128,72559.2446
2006-12-26 12:05:00,46.22,46.25,46.22,46.25,41387.95993595437,26.2128,26.2298,26.2128,26.2298,41387.9599
2006-12-26 12:10:00,46.25,46.25,46.2,46.22,47017.55650155018,26.2298,26.2298,26.2015,26.2128,47017.5565
2006-12-26 12:15:00,46.22,46.22,46.19,46.2,30858.529322525173,26.2128,26.2128,26.1958,26.2015,30858.5293
2006-12-26 12:20:00,46.21,46.22,46.13,46.14,74540.02860001857,26.2071,26.2128,26.1618,26.1674,74540.0286
2006-12-26 12:25:00,46.13,46.15,46.1,46.11,30650.025746021627,26.1618,26.1731,26.1447,26.1504,30650.0257
2006-12-26 12:30:00,46.12,46.16,46.08,46.11,47851.57080756438,26.1561,26.1788,26.1334,26.1504,47851.5708
2006-12-26 12:35:00,46.11,46.16,46.1,46.12,43681.49927749341,26.1504,26.1788,26.1447,26.1561,43681.4993
2006-12-26 12:40:00,46.12,46.14,46.1,46.13,26896.96136895776,26.1561,26.1674,26.1447,26.1618,26896.9614
2006-12-26 12:45:00,46.14,46.14,46.08,46.09,20016.34334434065,26.1674,26.1674,26.1334,26.1391,20016.3433
2006-12-26 12:50:00,46.09,46.13,46.09,46.12,15950.523602521458,26.1391,26.1618,26.1391,26.1561,15950.5236
2006-12-26 12:55:00,46.12,46.17,46.12,46.16,27105.464945461303,26.1561,26.1844,26.1561,26.1788,27105.4649
2006-12-26 13:00:00,46.15,46.18,46.15,46.16,11780.45207245049,26.1731,26.1901,26.1731,26.1788,11780.4521
2006-12-26 13:05:00,46.17,46.19,46.16,46.16,16054.775390773231,26.1844,26.1958,26.1788,26.1788,16054.7754
2006-12-26 13:10:00,46.16,46.21,46.16,46.21,21997.127321124364,26.1788,26.2071,26.1788,26.2071,21997.1273
2006-12-26 13:15:00,46.22,46.26,46.22,46.25,178270.55791053394,26.2128,26.2355,26.2128,26.2298,178270.5579
2006-12-26 13:20:00,46.25,46.35,46.25,46.34,48998.34047833389,26.2298,26.2865,26.2298,26.2809,48998.3405
2006-12-26 13:25:00,46.34,46.39,46.32,46.37,49623.851207844535,26.2809,26.3092,26.2695,26.2979,49623.8512
2006-12-26 13:30:00,46.37,46.45,46.36,46.43,24499.170239166942,26.2979,26.3432,26.2922,26.3319,24499.1702
2006-12-26 13:35:00,46.43,46.44,46.38,46.43,55670.45492644744,26.3319,26.3376,26.3035,26.3319,55670.4549
2006-12-26 13:40:00,46.43,46.46,46.39,46.39,31379.788263784045,26.3319,26.3489,26.3092,26.3092,31379.7883
2006-12-26 13:45:00,46.41,46.45,46.41,46.44,27001.213157209528,26.3206,26.3432,26.3206,26.3376,27001.2132
2006-12-26 13:50:00,46.43,46.5,46.41,46.42,54627.9370439297,26.3319,26.3716,26.3206,26.3262,54627.937
2006-12-26 13:55:00,46.43,46.46,46.41,46.44,17722.804002801622,26.3319,26.3489,26.3206,26.3376,17722.804
2006-12-26 14:00:00,46.44,46.45,46.41,46.43,25437.43633343292,26.3376,26.3432,26.3206,26.3319,25437.4363
2006-12-26 14:05:00,46.43,46.45,46.4,46.45,24811.925603922267,26.3319,26.3432,26.3149,26.3432,24811.9256
2006-12-26 14:10:00,46.44,46.44,46.41,46.43,15012.25750825549,26.3376,26.3376,26.3206,26.3319,15012.2575
2006-12-26 14:15:00,46.43,46.43,46.42,46.43,12093.207437205812,26.3319,26.3319,26.3262,26.3319,12093.2074
2006-12-26 14:20:00,46.43,46.47,46.42,46.45,28147.982827979045,26.3319,26.3546,26.3262,26.3432,28147.9828
2006-12-26 14:25:00,46.45,46.56,46.45,46.47,55670.45492644744,26.3432,26.4056,26.3432,26.3546,55670.4549
2006-12-26 14:30:00,46.47,46.56,46.46,46.54,50562.117302110506,26.3546,26.4056,26.3489,26.3943,50562.1173
2006-12-26 14:35:00,46.53,46.53,46.49,46.52,43264.49212448631,26.3886,26.3886,26.3659,26.3829,43264.4921
2006-12-26 14:40:00,46.51,46.55,46.51,46.54,38156.15450014937,26.3773,26.3999,26.3773,26.3943,38156.1545
2006-12-26 14:45:00,46.54,46.55,46.52,46.52,38260.40628840114,26.3943,26.3999,26.3829,26.3829,38260.4063
2006-12-26 14:50:00,46.52,46.53,46.5,46.52,65053.115869107125,26.3829,26.3886,26.3716,26.3829,65053.1159
2006-12-26 14:55:00,46.52,46.54,46.47,46.48,63072.33189232341,26.3829,26.3943,26.3546,26.3602,63072.3319
2006-12-26 15:00:00,46.49,46.54,46.49,46.53,28043.73103972727,26.3659,26.3943,26.3659,26.3886,28043.731
2006-12-26 15:05:00,46.53,46.54,46.5,46.54,17305.796849794522,26.3886,26.3943,26.3716,26.3943,17305.7968
2006-12-26 15:10:00,46.53,46.57,46.52,46.53,85382.2145782031,26.3886,26.4113,26.3829,26.3886,85382.2146
2006-12-26 15:15:00,46.54,46.55,46.53,46.53,30024.51501651098,26.3943,26.3999,26.3886,26.3886,30024.515
2006-12-26 15:20:00,46.52,46.63,46.52,46.62,54732.18883218148,26.3829,26.4453,26.3829,26.4396,54732.1888
2006-12-26 15:25:00,46.61,46.66,46.61,46.65,44411.26179525583,26.434,26.4623,26.434,26.4567,44411.2618
2006-12-26 15:30:00,46.64,46.74,46.64,46.72,76937.81972980939,26.451,26.5077,26.451,26.4964,76937.8197
2006-12-26 15:35:00,46.72,46.76,46.7,46.76,56191.71386770631,26.4964,26.519,26.485,26.519,56191.7139
2006-12-26 15:40:00,46.76,46.8,46.73,46.79,43368.743912738086,26.519,26.5417,26.502,26.5361,43368.7439
2006-12-26 15:45:00,46.79,46.79,46.73,46.79,59632.02288001486,26.5361,26.5361,26.502,26.5361,59632.0229
2006-12-26 15:50:00,46.78,46.8,46.77,46.8,53064.16022015309,26.5304,26.5417,26.5247,26.5417,53064.1602
2006-12-26 15:55:00,46.8,46.8,46.69,46.73,96954.16307415004,26.5417,26.5417,26.4793,26.502,96954.1631
2006-12-27 09:30:00,46.68,47.07,46.68,46.88,63280.83546882696,26.4737,26.6949,26.4737,26.5871,63280.8355
2006-12-27 09:35:00,46.88,47.01,46.76,46.92,45558.03146602534,26.5871,26.6608,26.519,26.6098,45558.0315
2006-12-27 09:40:00,46.92,47.02,46.72,46.73,69118.93561092632,26.6098,26.6665,26.4964,26.502,69118.9356
2006-12-27 09:45:00,46.74,46.81,46.68,46.75,73184.75535274552,26.5077,26.5474,26.4737,26.5134,73184.7554
2006-12-27 09:50:00,46.76,46.95,46.76,46.76,75582.54648253632,26.519,26.6268,26.519,26.519,75582.5465
2006-12-27 09:55:00,46.76,46.85,46.69,46.72,72142.23747022777,26.519,26.5701,26.4793,26.4964,72142.2375
2006-12-27 10:00:00,46.73,46.81,46.55,46.56,68597.67666966745,26.502,26.5474,26.3999,26.4056,68597.6767
2006-12-27 10:05:00,46.56,46.66,46.48,46.55,58902.26036225245,26.4056,26.4623,26.3602,26.3999,58902.2604
2006-12-27 10:10:00,46.55,46.58,46.47,46.53,36488.12588812099,26.3999,26.417,26.3546,26.3886,36488.1259
2006-12-27 10:15:00,46.53,46.62,46.52,46.56,33777.57939357485,26.3886,26.4396,26.3829,26.4056,33777.5794
2006-12-27 10:20:00,46.57,46.62,46.53,46.56,39302.92417091889,26.4113,26.4396,26.3886,26.4056,39302.9242
2006-12-27 10:25:00,46.57,46.66,46.56,46.62,53168.41200840486,26.4113,26.4623,26.4056,26.4396,53168.412
2006-12-27 10:30:00,46.62,46.65,46.59,46.62,39198.67238266712,26.4396,26.4567,26.4226,26.4396,39198.6724
2006-12-27 10:35:00,46.63,46.7,46.62,46.7,49519.59941959276,26.4453,26.485,26.4396,26.485,49519.5994
2006-12-27 10:40:00,46.7,46.82,46.68,46.82,65053.115869107125,26.485,26.5531,26.4737,26.5531,65053.1159
2006-12-27 10:45:00,46.81,46.82,46.68,46.76,38781.665229660015,26.5474,26.5531,26.4737,26.519,38781.6652
2006-12-27 10:50:00,46.76,46.77,46.69,46.71,19286.58082657824,26.519,26.5247,26.4793,26.4907,19286.5808
2006-12-27 10:55:00,46.71,46.77,46.69,46.74,14282.49499049307,26.4907,26.5247,26.4793,26.5077,14282.495
2006-12-27 11:00:00,46.76,46.88,46.76,46.87,41596.46351245792,26.519,26.5871,26.519,26.5814,41596.4635
2006-12-27 11:05:00,46.87,46.95,46.86,46.95,35237.104429099694,26.5814,26.6268,26.5758,26.6268,35237.1044
2006-12-27 11:10:00,46.95,46.98,46.81,46.81,46600.549348543085,26.6268,26.6438,26.5474,26.5474,46600.5493
2006-12-27 11:15:00,46.81,46.92,46.8,46.92,35028.600852596144,26.5474,26.6098,26.5417,26.6098,35028.6009
2006-12-27 11:20:00,46.92,46.96,46.86,46.9,34507.34191133727,26.6098,26.6325,26.5758,26.5984,34507.3419
2006-12-27 11:25:00,46.9,47.0,46.88,46.93,46600.549348543085,26.5984,26.6552,26.5871,26.6155,46600.5493
2006-12-27 11:30:00,46.94,46.96,46.89,46.91,27001.213157209528,26.6211,26.6325,26.5928,26.6041,27001.2132
2006-12-27 11:35:00,46.92,46.95,46.87,46.93,52125.89412588712,26.6098,26.6268,26.5814,26.6155,52125.8941
2006-12-27 11:40:00,46.93,47.0,46.93,46.99,32839.31329930889,26.6155,26.6552,26.6155,26.6495,32839.3133
2006-12-27 11:45:00,46.99,47.01,46.97,46.98,56504.46923246163,26.6495,26.6608,26.6381,26.6438,56504.4692
2006-12-27 11:50:00,46.99,47.02,46.98,47.0,32005.29899329469,26.6495,26.6665,26.6438,26.6552,32005.299
2006-12-27 11:55:00,47.0,47.01,46.98,46.98,8548.646636645488,26.6552,26.6608,26.6438,26.6438,8548.6466
2006-12-27 12:00:00,46.98,46.99,46.96,46.97,16471.78254378033,26.6438,26.6495,26.6325,26.6381,16471.7825
2006-12-27 12:05:00,46.96,47.0,46.96,46.99,19807.839767837104,26.6325,26.6552,26.6325,26.6495,19807.8398
2006-12-27 12:10:00,46.99,47.07,46.98,47.07,35028.600852596144,26.6495,26.6949,26.6438,26.6949,35028.6009
2006-12-27 12:15:00,47.07,47.15,47.06,47.14,35445.608005603244,26.6949,26.7402,26.6892,26.7346,35445.608
2006-12-27 12:20:00,47.15,47.18,47.14,47.16,47643.06723106083,26.7402,26.7572,26.7346,26.7459,47643.0672
2006-12-27 12:25:00,47.17,47.19,47.16,47.18,19078.07725007469,26.7516,26.7629,26.7459,26.7572,19078.0773
2006-12-27 12:30:00,47.18,47.19,47.16,47.17,11988.955648954035,26.7572,26.7629,26.7459,26.7516,11988.9556
2006-12-27 12:35:00,47.18,47.18,47.14,47.17,29503.25607525211,26.7572,26.7572,26.7346,26.7516,29503.2561
2006-12-27 12:40:00,47.17,47.18,47.15,47.16,13135.725319723551,26.7516,26.7572,26.7402,26.7459,13135.7253
2006-12-27 12:45:00,47.16,47.16,47.13,47.13,17410.048638046297,26.7459,26.7459,26.7289,26.7289,17410.0486
2006-12-27 12:50:00,47.13,47.13,47.08,47.1,19078.07725007469,26.7289,26.7289,26.7005,26.7119,19078.0773
2006-12-27 12:55:00,47.1,47.11,47.08,47.1,11467.696707695166,26.7119,26.7175,26.7005,26.7119,11467.6967
2006-12-27 13:00:00,47.09,47.11,47.06,47.07,11050.68955468807,26.7062,26.7175,26.6892,26.6949,11050.6896
2006-12-27 13:05:00,47.07,47.07,47.05,47.05,8235.891271890165,26.6949,26.6949,26.6835,26.6835,8235.8913
2006-12-27 13:10:00,47.04,47.06,47.0,47.0,21267.364803361943,26.6778,26.6892,26.6552,26.6552,21267.3648
2006-12-27 13:15:00,47.01,47.01,46.98,46.98,21997.127321124364,26.6608,26.6608,26.6438,26.6438,21997.1273
2006-12-27 13:20:00,46.98,46.99,46.97,46.99,8965.653789652584,26.6438,26.6495,26.6381,26.6495,8965.6538
2006-12-27 13:25:00,46.99,47.06,46.99,47.06,26062.94706294356,26.6495,26.6892,26.6495,26.6892,26062.9471
2006-12-27 13:30:00,47.05,47.12,47.05,47.09,11780.45207245049,26.6835,26.7232,26.6835,26.7062,11780.4521
2006-12-27 13:35:00,47.09,47.1,47.04,47.06,16471.78254378033,26.7062,26.7119,26.6778,26.6892,16471.7825
2006-12-27 13:40:00,47.05,47.07,47.05,47.07,10946.437766436296,26.6835,26.6949,26.6835,26.6949,10946.4378
2006-12-27 13:45:00,47.07,47.08,47.05,47.05,17931.30757930517,26.6949,26.7005,26.6835,26.6835,17931.3076
2006-12-27 13:50:00,47.05,47.09,47.05,47.05,20329.09870909597,26.6835,26.7062,26.6835,26.6835,20329.0987
2006-12-27 13:55:00,47.06,47.12,47.04,47.12,41596.46351245792,26.6892,26.7232,26.6778,26.7232,41596.4635
2006-12-27 14:00:00,47.11,47.15,47.09,47.09,25541.68812168469,26.7175,26.7402,26.7062,26.7062,25541.6881
2006-12-27 14:05:00,47.1,47.19,47.09,47.16,13865.487837485976,26.7119,26.7629,26.7062,26.7459,13865.4878
2006-12-27 14:10:00,47.16,47.18,47.11,47.12,38573.16165315647,26.7459,26.7572,26.7175,26.7232,38573.1617
2006-12-27 14:15:00,47.12,47.15,47.08,47.12,39198.67238266712,26.7232,26.7402,26.7005,26.7232,39198.6724
2006-12-27 14:20:00,47.12,47.13,47.03,47.04,15742.02002601791,26.7232,26.7289,26.6722,26.6778,15742.02
2006-12-27 14:25:00,47.06,47.11,47.01,47.02,25854.44348644001,26.6892,26.7175,26.6608,26.6665,25854.4435
2006-12-27 14:30:00,47.02,47.03,47.0,47.03,10946.437766436296,26.6665,26.6722,26.6552,26.6722,10946.4378
2006-12-27 14:35:00,47.03,47.16,47.03,47.13,69223.18739917809,26.6722,26.7459,26.6722,26.7289,69223.1874
2006-12-27 14:40:00,47.12,47.16,47.11,47.16,34820.097276092594,26.7232,26.7459,26.7175,26.7459,34820.0973
2006-12-27 14:45:00,47.16,47.19,47.09,47.17,77980.33761232713,26.7459,26.7629,26.7062,26.7516,77980.3376
2006-12-27 14:50:00,47.17,47.2,47.16,47.19,43160.240336234536,26.7516,26.7686,26.7459,26.7629,43160.2403
2006-12-27 14:55:00,47.2,47.22,47.19,47.21,18139.81115580872,26.7686,26.7799,26.7629,26.7743,18139.8112
2006-12-27 15:00:00,47.21,47.24,47.18,47.22,51396.1316081247,26.7743,26.7913,26.7572,26.7799,51396.1316
2006-12-27 15:05:00,47.21,47.27,47.19,47.27,64219.10156309293,26.7743,26.8083,26.7629,26.8083,64219.1016
2006-12-27 15:10:00,47.27,47.29,47.23,47.25,84860.95563694423,26.8083,26.8196,26.7856,26.7969,84860.9556
2006-12-27 15:15:00,47.26,47.32,47.24,47.29,54419.43346742616,26.8026,26.8366,26.7913,26.8196,54419.4335
2006-12-27 15:20:00,47.3,47.39,47.29,47.38,95703.14161512876,26.8253,26.8763,26.8196,26.8707,95703.1416
2006-12-27 15:25:00,47.37,47.4,47.35,47.39,33881.83118182663,26.865,26.882,26.8537,26.8763,33881.8312
2006-12-27 15:30:00,47.38,47.39,47.36,47.39,72559.24462323487,26.8707,26.8763,26.8593,26.8763,72559.2446
2006-12-27 15:35:00,47.39,47.47,47.38,47.45,78293.09297708246,26.8763,26.9217,26.8707,26.9104,78293.093
2006-12-27 15:40:00,47.45,47.49,47.45,47.49,76833.56794155762,26.9104,26.9331,26.9104,26.9331,76833.5679
2006-12-27 15:45:00,47.49,47.55,47.49,47.5,73497.51071750085,26.9331,26.9671,26.9331,26.9387,73497.5107
2006-12-27 15:50:00,47.5,47.51,47.49,47.51,68284.92130491213,26.9387,26.9444,26.9331,26.9444,68284.9213
2006-12-27 15:55:00,47.51,47.53,47.45,47.51,82775.91987190874,26.9444,26.9557,26.9104,26.9444,82775.9199
2006-12-28 09:30:00,47.67,47.72,47.48,47.58,87362.99855498681,27.0351,27.0635,26.9274,26.9841,87362.9986
2006-12-28 09:35:00,47.53,47.62,47.44,47.6,76312.30900029874,26.9557,27.0068,26.9047,26.9954,76312.309
2006-12-28 09:40:00,47.61,47.65,47.5,47.6,44515.5135835076,27.0011,27.0238,26.9387,26.9954,44515.5136
2006-12-28 09:45:00,47.58,47.63,47.42,47.43,32005.29899329469,26.9841,27.0125,26.8934,26.899,32005.299
2006-12-28 09:50:00,47.43,47.46,47.21,47.26,52230.14591413889,26.899,26.916,26.7743,26.8026,52230.1459
2006-12-28 09:55:00,47.25,47.43,47.24,47.43,55774.70671469922,26.7969,26.899,26.7913,26.899,55774.7067
2006-12-28 10:00:00,47.44,47.5,47.29,47.38,79856.86980085907,26.9047,26.9387,26.8196,26.8707,79856.8698
2006-12-28 10:05:00,47.39,47.42,47.34,47.38,27001.213157209528,26.8763,26.8934,26.848,26.8707,27001.2132
2006-12-28 10:10:00,47.37,47.38,47.33,47.35,24186.414874411625,26.865,26.8707,26.8423,26.8537,24186.4149
2006-12-28 10:15:00,47.35,47.35,47.29,47.29,32839.31329930889,26.8537,26.8537,26.8196,26.8196,32839.3133
2006-12-28 10:20:00,47.29,47.31,47.21,47.23,31901.04720504292,26.8196,26.831,26.7743,26.7856,31901.0472
2006-12-28 10:25:00,47.24,47.32,47.21,47.21,34507.34191133727,26.7913,26.8366,26.7743,26.7743,34507.3419
2006-12-28 10:30:00,47.22,47.62,47.2,47.59,208920.5836565556,26.7799,27.0068,26.7686,26.9898,208920.5837
2006-12-28 10:35:00,47.58,47.6,47.32,47.34,50353.61372560696,26.9841,26.9954,26.8366,26.848,50353.6137
2006-12-28 10:40:00,47.33,47.41,47.3,47.38,64114.849774841154,26.8423,26.8877,26.8253,26.8707,64114.8498
2006-12-28 10:45:00,47.38,47.43,47.33,47.36,25020.429180425817,26.8707,26.899,26.8423,26.8593,25020.4292
2006-12-28 10:50:00,47.36,47.4,47.29,47.38,36696.62946462453,26.8593,26.882,26.8196,26.8707,36696.6295
2006-12-28 10:55:00,47.38,47.39,47.35,47.36,11050.68955468807,26.8707,26.8763,26.8537,26.8593,11050.6896
2006-12-28 11:00:00,47.36,47.39,47.35,47.39,18139.81115580872,26.8593,26.8763,26.8537,26.8763,18139.8112
2006-12-28 11:05:00,47.36,47.39,47.35,47.36,24707.673815670496,26.8593,26.8763,26.8537,26.8593,24707.6738
2006-12-28 11:10:00,47.36,47.38,47.31,47.31,54419.43346742616,26.8593,26.8707,26.831,26.831,54419.4335
2006-12-28 11:15:00,47.32,47.35,47.29,47.34,35237.104429099694,26.8366,26.8537,26.8196,26.848,35237.1044
2006-12-28 11:20:00,47.34,47.36,47.31,47.36,27105.464945461303,26.848,26.8593,26.831,26.8593,27105.4649
2006-12-28 11:25:00,47.36,47.39,47.33,47.35,45662.28325427712,26.8593,26.8763,26.8423,26.8537,45662.2833
2006-12-28 11:30:00,47.35,47.43,47.35,47.37,43160.240336234536,26.8537,26.899,26.8537,26.865,43160.2403
2006-12-28 11:35:00,47.37,47.37,47.31,47.34,18348.314732312265,26.865,26.865,26.831,26.848,18348.3147
2006-12-28 11:40:00,47.34,47.35,47.26,47.26,17931.30757930517,26.848,26.8537,26.8026,26.8026,17931.3076
2006-12-28 11:45:00,47.27,47.31,47.21,47.31,50249.36193735519,26.8083,26.831,26.7743,26.831,50249.3619
2006-12-28 11:50:00,47.31,47.36,47.24,47.27,44932.5207365147,26.831,26.8593,26.7913,26.8083,44932.5207
2006-12-28 11:55:00,47.26,47.28,47.24,47.24,35966.86694686212,26.8026,26.814,26.7913,26.7913,35966.8669
2006-12-28 12:00:00,47.25,47.29,47.21,47.24,54315.18167917438,26.7969,26.8196,26.7743,26.7913,54315.1817
2006-12-28 12:05:00,47.23,47.24,47.15,47.17,28147.982827979045,26.7856,26.7913,26.7402,26.7516,28147.9828
2006-12-28 12:10:00,47.18,47.19,47.15,47.18,22726.889838886786,26.7572,26.7629,26.7402,26.7572,22726.8898
2006-12-28 12:15:00,47.18,47.18,47.1,47.14,26792.709580705978,26.7572,26.7572,26.7119,26.7346,26792.7096
2006-12-28 12:20:00,47.14,47.15,47.09,47.09,31379.788263784045,26.7346,26.7402,26.7062,26.7062,31379.7883
2006-12-28 12:25:00,47.1,47.16,47.1,47.16,13344.228896227103,26.7119,26.7459,26.7119,26.7459,13344.2289
2006-12-28 12:30:00,47.17,47.26,47.17,47.19,18244.062944060493,26.7516,26.8026,26.7516,26.7629,18244.0629
2006-12-28 12:35:00,47.19,47.2,47.16,47.16,9695.416307415004,26.7629,26.7686,26.7459,26.7459,9695.4163
2006-12-28 12:40:00,47.16,47.18,47.15,47.16,8548.646636645488,26.7459,26.7572,26.7402,26.7459,8548.6466
2006-12-28 12:45:00,47.15,47.15,47.07,47.07,23456.652356649203,26.7402,26.7402,26.6949,26.6949,23456.6524
2006-12-28 12:50:00,47.08,47.12,47.07,47.11,17097.293273290976,26.7005,26.7232,26.6949,26.7175,17097.2933
2006-12-28 12:55:00,47.11,47.14,47.1,47.11,20850.357650354847,26.7175,26.7346,26.7119,26.7175,20850.3577
2006-12-28 13:00:00,47.11,47.12,47.1,47.1,16471.78254378033,26.7175,26.7232,26.7119,26.7119,16471.7825
2006-12-28 13:05:00,47.13,47.13,47.1,47.11,11467.696707695166,26.7289,26.7289,26.7119,26.7175,11467.6967
2006-12-28 13:10:00,47.11,47.11,47.03,47.04,43368.743912738086,26.7175,26.7175,26.6722,26.6778,43368.7439
2006-12-28 13:15:00,47.04,47.07,47.02,47.03,15220.76108475904,26.6778,26.6949,26.6665,26.6722,15220.7611
2006-12-28 13:20:00,47.02,47.03,46.99,47.0,21788.62374462081,26.6665,26.6722,26.6495,26.6552,21788.6237
2006-12-28 13:25:00,47.01,47.05,47.01,47.02,42951.736759730986,26.6608,26.6835,26.6608,26.6665,42951.7368
2006-12-28 13:30:00,47.02,47.05,46.99,47.04,54732.18883218148,26.6665,26.6835,26.6495,26.6778,54732.1888
2006-12-28 13:35:00,47.04,47.05,47.0,47.01,14282.49499049307,26.6778,26.6835,26.6552,26.6608,14282.495
2006-12-28 13:40:00,47.01,47.02,46.98,47.02,10425.178825177423,26.6608,26.6665,26.6438,26.6665,10425.1788
2006-12-28 13:45:00,47.02,47.05,47.01,47.04,24290.6666626634,26.6665,26.6835,26.6608,26.6778,24290.6667
2006-12-28 13:50:00,47.04,47.04,47.01,47.03,12093.207437205812,26.6778,26.6778,26.6608,26.6722,12093.2074
2006-12-28 13:55:00,47.03,47.06,47.03,47.04,16054.775390773231,26.6722,26.6892,26.6722,26.6778,16054.7754
2006-12-28 14:00:00,47.06,47.16,47.05,47.16,21267.364803361943,26.6892,26.7459,26.6835,26.7459,21267.3648
2006-12-28 14:05:00,47.14,47.17,47.14,47.15,12301.71101370936,26.7346,26.7516,26.7346,26.7402,12301.711
2006-12-28 14:10:00,47.16,47.17,47.15,47.17,29920.26322825921,26.7459,26.7516,26.7402,26.7516,29920.2632
2006-12-28 14:15:00,47.16,47.24,47.16,47.22,42013.47066546501,26.7459,26.7913,26.7459,26.7799,42013.4707
2006-12-28 14:20:00,47.22,47.22,47.18,47.19,28669.24176923792,26.7799,26.7799,26.7572,26.7629,28669.2418
2006-12-28 14:25:00,47.18,47.21,47.15,47.16,29711.75965175566,26.7572,26.7743,26.7402,26.7459,29711.7597
2006-12-28 14:30:00,47.15,47.19,47.12,47.19,34715.84548784082,26.7402,26.7629,26.7232,26.7629,34715.8455
2006-12-28 14:35:00,47.2,47.2,47.16,47.17,26792.709580705978,26.7686,26.7686,26.7459,26.7516,26792.7096
2006-12-28 14:40:00,47.16,47.18,47.16,47.17,16367.530755528556,26.7459,26.7572,26.7459,26.7516,16367.5308
2006-12-28 14:45:00,47.16,47.18,47.16,47.18,13344.228896227103,26.7459,26.7572,26.7459,26.7572,13344.2289
2006-12-28 14:50:00,47.17,47.19,47.17,47.19,15637.768237766137,26.7516,26.7629,26.7516,26.7629,15637.7682
2006-12-28 14:55:00,47.19,47.19,47.17,47.17,21997.127321124364,26.7629,26.7629,26.7516,26.7516,21997.1273
2006-12-28 15:00:00,47.17,47.2,47.17,47.2,55774.70671469922,26.7516,26.7686,26.7516,26.7686,55774.7067
2006-12-28 15:05:00,47.19,47.24,47.19,47.24,27730.97567497195,26.7629,26.7913,26.7629,26.7913,27730.9757
2006-12-28 15:10:00,47.24,47.27,47.23,47.25,28877.745345741463,26.7913,26.8083,26.7856,26.7969,28877.7453
2006-12-28 15:15:00,47.25,47.26,47.19,47.2,24082.16308615985,26.7969,26.8026,26.7629,26.7686,24082.1631
2006-12-28 15:20:00,47.2,47.2,47.15,47.16,15220.76108475904,26.7686,26.7686,26.7402,26.7459,15220.7611
2006-12-28 15:25:00,47.16,47.22,47.16,47.22,24811.925603922267,26.7459,26.7799,26.7459,26.7799,24811.9256
2006-12-28 15:30:00,47.21,47.22,47.16,47.21,27209.71673371308,26.7743,26.7799,26.7459,26.7743,27209.7167
2006-12-28 15:35:00,47.21,47.24,47.2,47.21,24811.925603922267,26.7743,26.7913,26.7686,26.7743,24811.9256
2006-12-28 15:40:00,47.21,47.25,47.21,47.22,50979.124455117606,26.7743,26.7969,26.7743,26.7799,50979.1245
2006-12-28 15:45:00,47.22,47.24,47.22,47.23,30337.270381266306,26.7799,26.7913,26.7799,26.7856,30337.2704
2006-12-28 15:50:00,47.23,47.26,47.21,47.22,44307.01000700405,26.7856,26.8026,26.7743,26.7799,44307.01
2006-12-28 15:55:00,47.22,47.23,47.18,47.18,52021.64233763534,26.7799,26.7856,26.7572,26.7572,52021.6423
2006-12-29 09:30:00,47.0,47.0,46.83,46.84,25437.43633343292,26.6552,26.6552,26.5587,26.5644,25437.4363
2006-12-29 09:35:00,46.84,47.04,46.81,47.02,37426.39198238695,26.5644,26.6778,26.5474,26.6665,37426.392
2006-12-29 09:40:00,47.02,47.09,46.96,47.06,65782.87838686955,26.6665,26.7062,26.6325,26.6892,65782.8784
2006-12-29 09:45:00,47.06,47.11,46.97,47.01,261254.98135894624,26.6892,26.7175,26.6381,26.6608,261254.9814
2006-12-29 09:50:00,47.0,47.05,46.93,46.98,50874.87266686583,26.6552,26.6835,26.6155,26.6438,50874.8727
2006-12-29 09:55:00,46.97,47.04,46.95,47.0,12093.207437205812,26.6381,26.6778,26.6268,26.6552,12093.2074
2006-12-29 10:00:00,47.02,47.05,46.98,47.02,35132.85264084792,26.6665,26.6835,26.6438,26.6665,35132.8526
2006-12-29 10:05:00,47.01,47.04,46.98,47.03,15012.25750825549,26.6608,26.6778,26.6438,26.6722,15012.2575
2006-12-29 10:10:00,47.02,47.05,46.97,47.04,27209.71673371308,26.6665,26.6835,26.6381,26.6778,27209.7167
2006-12-29 10:15:00,47.03,47.05,47.0,47.04,29816.01144000743,26.6722,26.6835,26.6552,26.6778,29816.0114
2006-12-29 10:20:00,47.05,47.05,47.0,47.02,8340.14306014194,26.6835,26.6835,26.6552,26.6665,8340.1431
2006-12-29 10:25:00,47.02,47.04,46.99,47.01,16054.775390773231,26.6665,26.6778,26.6495,26.6608,16054.7754
2006-12-29 10:30:00,47.01,47.05,46.89,46.94,107587.845475831,26.6608,26.6835,26.5928,26.6211,107587.8455
2006-12-29 10:35:00,46.94,46.94,46.77,46.78,59319.26751525954,26.6211,26.6211,26.5247,26.5304,59319.2675
2006-12-29 10:40:00,46.8,46.84,46.76,46.77,53168.41200840486,26.5417,26.5644,26.519,26.5247,53168.412
2006-12-29 10:45:00,46.77,46.89,46.77,46.87,36175.37052336566,26.5247,26.5928,26.5247,26.5814,36175.3705
2006-12-29 10:50:00,46.87,46.89,46.82,46.84,36696.62946462453,26.5814,26.5928,26.5531,26.5644,36696.6295
2006-12-29 10:55:00,46.84,46.95,46.84,46.93,25228.932756929367,26.5644,26.6268,26.5644,26.6155,25228.9328
2006-12-29 11:00:00,46.93,46.93,46.86,46.89,43472.99570098986,26.6155,26.6155,26.5758,26.5928,43472.9957
2006-12-29 11:05:00,46.88,46.89,46.78,46.8,39407.175959170665,26.5871,26.5928,26.5304,26.5417,39407.176
2006-12-29 11:10:00,46.8,46.84,46.77,46.81,39094.42059441534,26.5417,26.5644,26.5247,26.5474,39094.4206
2006-12-29 11:15:00,46.81,46.92,46.77,46.91,62134.06579805745,26.5474,26.6098,26.5247,26.6041,62134.0658
2006-12-29 11:20:00,46.91,46.92,46.87,46.88,38885.917017911794,26.6041,26.6098,26.5814,26.5871,38885.917
2006-12-29 11:25:00,46.89,46.9,46.8,46.83,30337.270381266306,26.5928,26.5984,26.5417,26.5587,30337.2704
2006-12-29 11:30:00,46.82,46.86,46.82,46.84,13552.732472730651,26.5531,26.5758,26.5531,26.5644,13552.7325
2006-12-29 11:35:00,46.85,46.9,46.84,46.86,29399.00428700033,26.5701,26.5984,26.5644,26.5758,29399.0043
2006-12-29 11:40:00,46.86,46.88,46.81,46.84,35237.104429099694,26.5758,26.5871,26.5474,26.5644,35237.1044
2006-12-29 11:45:00,46.85,46.94,46.85,46.93,29816.01144000743,26.5701,26.6211,26.5701,26.6155,29816.0114
2006-12-29 11:50:00,46.93,46.94,46.9,46.92,21267.364803361943,26.6155,26.6211,26.5984,26.6098,21267.3648
2006-12-29 11:55:00,46.92,46.93,46.91,46.93,12405.962801961134,26.6098,26.6155,26.6041,26.6155,12405.9628
2006-12-29 12:00:00,46.93,46.99,46.93,46.94,15637.768237766137,26.6155,26.6495,26.6155,26.6211,15637.7682
2006-12-29 12:05:00,46.94,46.98,46.93,46.98,19495.084403081783,26.6211,26.6438,26.6155,26.6438,19495.0844
2006-12-29 12:10:00,46.98,46.99,46.96,46.96,10737.934189932746,26.6438,26.6495,26.6325,26.6325,10737.9342
2006-12-29 12:15:00,46.96,46.98,46.96,46.98,7401.876965875971,26.6325,26.6438,26.6325,26.6438,7401.877
2006-12-29 12:20:00,46.97,46.98,46.96,46.97,20641.8540738513,26.6381,26.6438,26.6325,26.6381,20641.8541
2006-12-29 12:25:00,46.96,46.97,46.92,46.92,14178.243202241296,26.6325,26.6381,26.6098,26.6098,14178.2432
2006-12-29 12:30:00,46.92,46.94,46.9,46.92,21788.62374462081,26.6098,26.6211,26.5984,26.6098,21788.6237
2006-12-29 12:35:00,46.92,46.93,46.92,46.92,8757.150213149036,26.6098,26.6155,26.6098,26.6098,8757.1502
2006-12-29 12:40:00,46.92,46.92,46.9,46.9,8757.150213149036,26.6098,26.6098,26.5984,26.5984,8757.1502
2006-12-29 12:45:00,46.9,46.9,46.84,46.84,8340.14306014194,26.5984,26.5984,26.5644,26.5644,8340.1431
2006-12-29 12:50:00,46.84,46.85,46.81,46.82,10320.92703692565,26.5644,26.5701,26.5474,26.5531,10320.927
2006-12-29 12:55:00,46.83,46.89,46.82,46.88,15429.264661262589,26.5587,26.5928,26.5531,26.5871,15429.2647
2006-12-29 13:00:00,46.89,46.91,46.87,46.91,16263.27896727678,26.5928,26.6041,26.5814,26.6041,16263.279
2006-12-29 13:05:00,46.91,46.93,46.9,46.93,7401.876965875971,26.6041,26.6155,26.5984,26.6155,7401.877
2006-12-29 13:10:00,46.93,46.93,46.92,46.92,10112.423460422102,26.6155,26.6155,26.6098,26.6098,10112.4235
2006-12-29 13:15:00,46.92,46.92,46.91,46.92,3648.8125888120985,26.6098,26.6098,26.6041,26.6098,3648.8126
2006-12-29 13:20:00,46.91,46.92,46.91,46.92,7610.380542379519,26.6041,26.6098,26.6041,26.6098,7610.3805
2006-12-29 13:25:00,46.92,46.92,46.91,46.91,6776.366236365326,26.6098,26.6098,26.6041,26.6041,6776.3662
2006-12-29 13:30:00,46.9,46.9,46.88,46.88,9695.416307415004,26.5984,26.5984,26.5871,26.5871,9695.4163
2006-12-29 13:35:00,46.88,46.9,46.86,46.89,6880.6180246171,26.5871,26.5984,26.5758,26.5928,6880.618
2006-12-29 13:40:00,46.9,46.92,46.88,46.92,7297.625177624197,26.5984,26.6098,26.5871,26.6098,7297.6252
2006-12-29 13:45:00,46.92,46.92,46.9,46.92,11363.444919443393,26.6098,26.6098,26.5984,26.6098,11363.4449
2006-12-29 13:50:00,46.92,46.93,46.91,46.91,7610.380542379519,26.6098,26.6155,26.6041,26.6041,7610.3805
2006-12-29 13:55:00,46.92,46.92,46.84,46.85,14282.49499049307,26.6098,26.6098,26.5644,26.5701,14282.495
2006-12-29 14:00:00,46.86,46.9,46.83,46.9,24394.91845091517,26.5758,26.5984,26.5587,26.5984,24394.9185
2006-12-29 14:05:00,46.89,46.92,46.88,46.9,14282.49499049307,26.5928,26.6098,26.5871,26.5984,14282.495
2006-12-29 14:10:00,46.92,46.92,46.84,46.84,14699.502143500167,26.6098,26.6098,26.5644,26.5644,14699.5021
2006-12-29 14:15:00,46.84,46.9,46.84,46.88,16993.0414850392,26.5644,26.5984,26.5644,26.5871,16993.0415
2006-12-29 14:20:00,46.89,46.91,46.84,46.84,21997.127321124364,26.5928,26.6041,26.5644,26.5644,21997.1273
2006-12-29 14:25:00,46.85,46.85,46.8,46.8,29816.01144000743,26.5701,26.5701,26.5417,26.5417,29816.0114
2006-12-29 14:30:00,46.8,46.8,46.76,46.77,17931.30757930517,26.5417,26.5417,26.519,26.5247,17931.3076
2006-12-29 14:35:00,46.77,46.83,46.77,46.82,17410.048638046297,26.5247,26.5587,26.5247,26.5531,17410.0486
2006-12-29 14:40:00,46.82,46.83,46.81,46.83,9903.919883918552,26.5531,26.5587,26.5474,26.5587,9903.9199
2006-12-29 14:45:00,46.82,46.83,46.8,46.82,35966.86694686212,26.5531,26.5587,26.5417,26.5531,35966.8669
2006-12-29 14:50:00,46.83,46.85,46.82,46.84,26688.457792454206,26.5587,26.5701,26.5531,26.5644,26688.4578
2006-12-29 14:55:00,46.84,46.86,46.82,46.84,24811.925603922267,26.5644,26.5758,26.5531,26.5644,24811.9256
2006-12-29 15:00:00,46.84,46.88,46.83,46.86,33464.82402881953,26.5644,26.5871,26.5587,26.5758,33464.824
2006-12-29 15:05:00,46.87,46.88,46.8,46.82,26271.450639447103,26.5814,26.5871,26.5417,26.5531,26271.4506
2006-12-29 15:10:00,46.82,46.88,46.82,46.86,25228.932756929367,26.5531,26.5871,26.5531,26.5758,25228.9328
2006-12-29 15:15:00,46.85,46.87,46.83,46.84,19912.09155608888,26.5701,26.5814,26.5587,26.5644,19912.0916
2006-12-29 15:20:00,46.85,46.86,46.76,46.78,44724.01716001115,26.5701,26.5758,26.519,26.5304,44724.0172
2006-12-29 15:25:00,46.78,46.79,46.59,46.64,52647.15306714599,26.5304,26.5361,26.4226,26.451,52647.1531
2006-12-29 15:30:00,46.63,46.81,46.63,46.77,53898.17452616728,26.4453,26.5474,26.4453,26.5247,53898.1745
2006-12-29 15:35:00,46.77,46.83,46.75,46.83,99456.20599219264,26.5247,26.5587,26.5134,26.5587,99456.206
2006-12-29 15:40:00,46.85,46.89,46.83,46.89,91011.81114379891,26.5701,26.5928,26.5587,26.5928,91011.8111
2006-12-29 15:45:00,46.89,46.98,46.88,46.95,88718.27180225987,26.5928,26.6438,26.5871,26.6268,88718.2718
2006-12-29 15:50:00,46.95,47.0,46.93,47.0,113008.93846492328,26.6268,26.6552,26.6155,26.6552,113008.9385
2006-12-29 15:55:00,46.99,46.99,46.78,46.78,132295.51929150152,26.6495,26.6495,26.5304,26.5304,132295.5193
2007-01-03 09:30:00,46.84,46.87,46.01,46.03,243427.92556789285,26.5644,26.5814,26.0937,26.105,243427.9256
2007-01-03 09:35:00,46.04,46.13,45.5,45.64,189425.4992534738,26.1107,26.1618,25.8045,25.8839,189425.4993
2007-01-03 09:40:00,45.67,45.71,45.29,45.42,165447.58795556572,25.9009,25.9236,25.6854,25.7591,165447.588
2007-01-03 09:45:00,45.42,45.48,45.33,45.48,121244.82973681344,25.7591,25.7931,25.708,25.7931,121244.8297
2007-01-03 09:50:00,45.48,45.66,45.43,45.58,126457.41914940217,25.7931,25.8952,25.7648,25.8498,126457.4191
2007-01-03 09:55:00,45.58,45.64,45.52,45.53,96120.14876813584,25.8498,25.8839,25.8158,25.8215,96120.1488
2007-01-03 10:00:00,45.52,45.62,45.51,45.54,112487.6795236644,25.8158,25.8725,25.8101,25.8271,112487.6795
2007-01-03 10:05:00,45.54,45.65,45.48,45.58,104460.29182827778,25.8271,25.8895,25.7931,25.8498,104460.2918
2007-01-03 10:10:00,45.56,45.65,45.47,45.56,83088.67523666407,25.8385,25.8895,25.7874,25.8385,83088.6752
2007-01-03 10:15:00,45.56,45.72,45.48,45.5,116553.4992654836,25.8385,25.9292,25.7931,25.8045,116553.4993
2007-01-03 10:20:00,45.5,45.65,45.48,45.62,85590.71815470664,25.8045,25.8895,25.7931,25.8725,85590.7182
2007-01-03 10:25:00,45.61,45.65,45.55,45.6,52751.40485539776,25.8668,25.8895,25.8328,25.8612,52751.4049
2007-01-03 10:30:00,45.6,45.6,45.55,45.56,70057.20170519229,25.8612,25.8612,25.8328,25.8385,70057.2017
2007-01-03 10:35:00,45.56,45.59,45.56,45.57,73080.50356449375,25.8385,25.8555,25.8385,25.8442,73080.5036
2007-01-03 10:40:00,45.56,45.58,45.51,45.54,87571.50213149036,25.8385,25.8498,25.8101,25.8271,87571.5021
2007-01-03 10:45:00,45.53,45.57,45.51,45.52,83609.93417792294,25.8215,25.8442,25.8101,25.8158,83609.9342
2007-01-03 10:50:00,45.51,45.52,45.42,45.5,102792.2632162494,25.8101,25.8158,25.7591,25.8045,102792.2632
2007-01-03 10:55:00,45.5,45.51,45.39,45.44,87571.50213149036,25.8045,25.8101,25.7421,25.7704,87571.5021
2007-01-03 11:00:00,45.43,45.5,45.42,45.44,73914.51787050793,25.7648,25.8045,25.7591,25.7704,73914.5179
2007-01-03 11:05:00,45.45,45.48,45.4,45.42,65887.13017512132,25.7761,25.7931,25.7477,25.7591,65887.1302
2007-01-03 11:10:00,45.42,45.5,45.4,45.49,67138.1516341426,25.7591,25.8045,25.7477,25.7988,67138.1516
2007-01-03 11:15:00,45.49,45.5,45.32,45.32,128333.9513379341,25.7988,25.8045,25.7024,25.7024,128333.9513
2007-01-03 11:20:00,45.32,45.34,45.28,45.28,69014.68382267455,25.7024,25.7137,25.6797,25.6797,69014.6838
2007-01-03 11:25:00,45.28,45.33,45.28,45.33,99351.95420394086,25.6797,25.708,25.6797,25.708,99351.9542
2007-01-03 11:30:00,45.34,45.39,45.33,45.37,72350.74104673132,25.7137,25.7421,25.708,25.7307,72350.741
2007-01-03 11:35:00,45.38,45.44,45.38,45.39,51396.1316081247,25.7364,25.7704,25.7364,25.7421,51396.1316
2007-01-03 11:40:00,45.4,45.44,45.37,45.44,39302.92417091889,25.7477,25.7704,25.7307,25.7704,39302.9242
2007-01-03 11:45:00,45.43,45.46,45.43,45.46,41387.95993595437,25.7648,25.7818,25.7648,25.7818,41387.9599
2007-01-03 11:50:00,45.47,45.47,45.42,45.44,44098.5064305005,25.7874,25.7874,25.7591,25.7704,44098.5064
2007-01-03 11:55:00,45.43,45.51,45.42,45.51,50457.865513858735,25.7648,25.8101,25.7591,25.8101,50457.8655
2007-01-03 12:00:00,45.51,45.51,45.47,45.5,50770.620878614056,25.8101,25.8101,25.7874,25.8045,50770.6209
2007-01-03 12:05:00,45.51,45.51,45.45,45.45,82150.4091423981,25.8101,25.8101,25.7761,25.7761,82150.4091
2007-01-03 12:10:00,45.45,45.47,45.35,45.38,61925.5622215539,25.7761,25.7874,25.7194,25.7364,61925.5622
2007-01-03 12:15:00,45.38,45.44,45.36,45.39,91220.31472030246,25.7364,25.7704,25.7251,25.7421,91220.3147
2007-01-03 12:20:00,45.38,45.39,45.32,45.32,57025.728173720505,25.7364,25.7421,25.7024,25.7024,57025.7282
2007-01-03 12:25:00,45.31,45.41,45.31,45.39,41179.45635945082,25.6967,25.7534,25.6967,25.7421,41179.4564
2007-01-03 12:30:00,45.4,45.49,45.39,45.42,48372.82974882325,25.7477,25.7988,25.7421,25.7591,48372.8297
2007-01-03 12:35:00,45.41,45.46,45.41,45.44,40136.93847693308,25.7534,25.7818,25.7534,25.7704,40136.9385
2007-01-03 12:40:00,45.45,45.47,45.43,45.47,41179.45635945082,25.7761,25.7874,25.7648,25.7874,41179.4564
2007-01-03 12:45:00,45.47,45.51,45.43,45.47,23977.911297908075,25.7874,25.8101,25.7648,25.7874,23977.9113
2007-01-03 12:50:00,45.47,45.48,45.46,45.46,15012.25750825549,25.7874,25.7931,25.7818,25.7818,15012.2575
2007-01-03 12:55:00,45.46,45.48,45.46,45.48,43890.00285399696,25.7818,25.7931,25.7818,25.7931,43890.0029
2007-01-03 13:00:00,45.47,45.49,45.4,45.42,71308.22316421357,25.7874,25.7988,25.7477,25.7591,71308.2232
2007-01-03 13:05:00,45.42,45.44,45.32,45.36,59632.02288001486,25.7591,25.7704,25.7024,25.7251,59632.0229
2007-01-03 13:10:00,45.35,45.39,45.32,45.39,36175.37052336566,25.7194,25.7421,25.7024,25.7421,36175.3705
2007-01-03 13:15:00,45.39,45.4,45.35,45.35,42847.484971479214,25.7421,25.7477,25.7194,25.7194,42847.485
2007-01-03 13:20:00,45.36,45.38,45.3,45.32,71099.71958771003,25.7251,25.7364,25.691,25.7024,71099.7196
2007-01-03 13:25:00,45.32,45.33,45.22,45.28,79127.10728309664,25.7024,25.708,25.6457,25.6797,79127.1073
2007-01-03 13:30:00,45.28,45.29,45.22,45.27,46496.297560291314,25.6797,25.6854,25.6457,25.674,46496.2976
2007-01-03 13:35:00,45.26,45.29,45.19,45.27,77250.57509456472,25.6683,25.6854,25.6287,25.674,77250.5751
2007-01-03 13:40:00,45.28,45.28,45.16,45.17,74748.53217652213,25.6797,25.6797,25.6116,25.6173,74748.5322
2007-01-03 13:45:00,45.17,45.18,45.1,45.12,77146.32330631293,25.6173,25.623,25.5776,25.589,77146.3233
2007-01-03 13:50:00,45.13,45.15,45.08,45.11,94556.37194435924,25.5946,25.606,25.5663,25.5833,94556.3719
2007-01-03 13:55:00,45.11,45.2,45.1,45.13,58276.7496327418,25.5833,25.6343,25.5776,25.5946,58276.7496
2007-01-03 14:00:00,45.14,45.22,44.97,45.0,95181.88267386988,25.6003,25.6457,25.5039,25.5209,95181.8827
2007-01-03 14:05:00,45.01,45.03,44.87,44.89,97475.42201540893,25.5266,25.5379,25.4472,25.4585,97475.422
2007-01-03 14:10:00,44.87,44.94,44.79,44.83,131982.76392674618,25.4472,25.4869,25.4018,25.4245,131982.7639
2007-01-03 14:15:00,44.86,44.9,44.79,44.85,65365.87123386245,25.4415,25.4642,25.4018,25.4358,65365.8712
2007-01-03 14:20:00,44.85,44.9,44.8,44.9,67346.65521064616,25.4358,25.4642,25.4075,25.4642,67346.6552
2007-01-03 14:25:00,44.9,44.99,44.86,44.99,57546.987114979376,25.4642,25.5152,25.4415,25.5152,57546.9871
2007-01-03 14:30:00,44.99,45.03,44.97,44.97,46496.297560291314,25.5152,25.5379,25.5039,25.5039,46496.2976
2007-01-03 14:35:00,44.98,44.98,44.88,44.91,70995.46779945826,25.5096,25.5096,25.4528,25.4699,70995.4678
2007-01-03 14:40:00,44.91,44.95,44.8,44.84,76625.06436505406,25.4699,25.4925,25.4075,25.4302,76625.0644
2007-01-03 14:45:00,44.83,44.89,44.7,44.77,143554.71242269312,25.4245,25.4585,25.3508,25.3905,143554.7124
2007-01-03 14:50:00,44.77,44.81,44.71,44.76,84965.207425196,25.3905,25.4131,25.3564,25.3848,84965.2074
2007-01-03 14:55:00,44.75,44.77,44.6,44.66,192761.55647753057,25.3791,25.3905,25.294,25.3281,192761.5565
2007-01-03 15:00:00,44.66,44.68,44.61,44.63,61091.5479155397,25.3281,25.3394,25.2997,25.3111,61091.5479
2007-01-03 15:05:00,44.63,44.77,44.6,44.64,72454.9928349831,25.3111,25.3905,25.294,25.3167,72454.9928
2007-01-03 15:10:00,44.64,44.76,44.63,44.75,75269.791117781,25.3167,25.3848,25.3111,25.3791,75269.7911
2007-01-03 15:15:00,44.75,44.8,44.65,44.79,95807.39340338053,25.3791,25.4075,25.3224,25.4018,95807.3934
2007-01-03 15:20:00,44.8,44.84,44.68,44.83,102271.00427499053,25.4075,25.4302,25.3394,25.4245,102271.0043
2007-01-03 15:25:00,44.82,44.85,44.75,44.77,83818.43775442649,25.4188,25.4358,25.3791,25.3905,83818.4378
2007-01-03 15:30:00,44.79,44.83,44.76,44.81,89343.78253177053,25.4018,25.4245,25.3848,25.4131,89343.7825
2007-01-03 15:35:00,44.8,44.81,44.75,44.77,97266.91843890536,25.4075,25.4131,25.3791,25.3905,97266.9184
2007-01-03 15:40:00,44.77,44.82,44.75,44.8,120619.3190073028,25.3905,25.4188,25.3791,25.4075,120619.319
2007-01-03 15:45:00,44.81,44.84,44.77,44.8,98413.68810967488,25.4131,25.4302,25.3905,25.4075,98413.6881
2007-01-03 15:50:00,44.8,44.86,44.78,44.82,166177.35047332814,25.4075,25.4415,25.3961,25.4188,166177.3505
2007-01-03 15:55:00,44.84,44.89,44.79,44.88,213403.41055138188,25.4302,25.4585,25.4018,25.4528,213403.4106
2007-01-04 09:30:00,44.61,44.61,43.92,44.03,271575.90839587187,25.2997,25.2997,24.9084,24.9708,271575.9084
2007-01-04 09:35:00,44.03,44.12,43.61,43.66,217781.9856579564,24.9708,25.0218,24.7326,24.7609,217781.9857
2007-01-04 09:40:00,43.76,44.07,43.55,43.6,186402.1973941724,24.8177,24.9935,24.6986,24.7269,186402.1974
2007-01-04 09:45:00,43.55,43.7,43.52,43.57,218720.2517522224,24.6986,24.7836,24.6815,24.7099,218720.2518
2007-01-04 09:50:00,43.56,43.76,43.55,43.69,144909.9856699662,24.7042,24.8177,24.6986,24.778,144909.9857
2007-01-04 09:55:00,43.69,44.02,43.68,43.79,124059.62801961134,24.778,24.9651,24.7723,24.8347,124059.628
2007-01-04 10:00:00,43.79,43.86,43.52,43.59,217052.223140194,24.8347,24.8744,24.6815,24.7212,217052.2231
2007-01-04 10:05:00,43.59,43.74,43.51,43.72,162111.53073150894,24.7212,24.8063,24.6759,24.795,162111.5307
2007-01-04 10:10:00,43.7,43.71,43.6,43.65,107587.845475831,24.7836,24.7893,24.7269,24.7553,107587.8455
2007-01-04 10:15:00,43.65,43.86,43.64,43.86,87780.00570799391,24.7553,24.8744,24.7496,24.8744,87780.0057
2007-01-04 10:20:00,43.84,43.86,43.71,43.81,91637.32187330956,24.863,24.8744,24.7893,24.846,91637.3219
2007-01-04 10:25:00,43.82,43.86,43.73,43.74,66616.89269288373,24.8517,24.8744,24.8006,24.8063,66616.8927
2007-01-04 10:30:00,43.73,43.83,43.55,43.64,185255.42772340283,24.8006,24.8574,24.6986,24.7496,185255.4277
2007-01-04 10:35:00,43.64,43.76,43.63,43.76,119681.05291303682,24.7496,24.8177,24.7439,24.8177,119681.0529
2007-01-04 10:40:00,43.76,43.93,43.74,43.89,144597.23030521086,24.8177,24.9141,24.8063,24.8914,144597.2303
2007-01-04 10:45:00,43.89,43.94,43.85,43.88,149184.30898828895,24.8914,24.9197,24.8687,24.8857,149184.309
2007-01-04 10:50:00,43.88,44.09,43.88,44.06,174204.73816871474,24.8857,25.0048,24.8857,24.9878,174204.7382
2007-01-04 10:55:00,44.07,44.16,44.03,44.11,166594.35762633523,24.9935,25.0445,24.9708,25.0161,166594.3576
2007-01-04 11:00:00,44.11,44.19,44.03,44.17,147724.7839527641,25.0161,25.0615,24.9708,25.0502,147724.784
2007-01-04 11:05:00,44.16,44.35,44.13,44.16,238945.09867306656,25.0445,25.1523,25.0275,25.0445,238945.0987
2007-01-04 11:10:00,44.16,44.2,44.11,44.12,95807.39340338053,25.0445,25.0672,25.0161,25.0218,95807.3934
2007-01-04 11:15:00,44.11,44.13,44.03,44.04,75478.29469428454,25.0161,25.0275,24.9708,24.9764,75478.2947
2007-01-04 11:20:00,44.04,44.17,44.0,44.17,65470.12302211423,24.9764,25.0502,24.9538,25.0502,65470.123
2007-01-04 11:25:00,44.17,44.2,44.12,44.12,39407.175959170665,25.0502,25.0672,25.0218,25.0218,39407.176
2007-01-04 11:30:00,44.11,44.15,44.07,44.11,76833.56794155762,25.0161,25.0388,24.9935,25.0161,76833.5679
2007-01-04 11:35:00,44.11,44.26,44.1,44.25,86528.98424897261,25.0161,25.1012,25.0105,25.0955,86528.9842
2007-01-04 11:40:00,44.24,44.36,44.23,44.27,86841.73961372794,25.0899,25.1579,25.0842,25.1069,86841.7396
2007-01-04 11:45:00,44.27,44.27,44.14,44.2,73497.51071750085,25.1069,25.1069,25.0332,25.0672,73497.5107
2007-01-04 11:50:00,44.19,44.2,44.12,44.16,41179.45635945082,25.0615,25.0672,25.0218,25.0445,41179.4564
2007-01-04 11:55:00,44.16,44.27,44.14,44.27,64636.108716100025,25.0445,25.1069,25.0332,25.1069,64636.1087
2007-01-04 12:00:00,44.26,44.29,44.24,44.24,61300.05149204325,25.1012,25.1182,25.0899,25.0899,61300.0515
2007-01-04 12:05:00,44.24,44.3,44.23,44.27,41804.96708896147,25.0899,25.1239,25.0842,25.1069,41804.9671
2007-01-04 12:10:00,44.26,44.28,44.14,44.14,56504.46923246163,25.1012,25.1126,25.0332,25.0332,56504.4692
2007-01-04 12:15:00,44.13,44.14,44.08,44.12,83505.68238967116,25.0275,25.0332,24.9991,25.0218,83505.6824
2007-01-04 12:20:00,44.11,44.12,44.07,44.1,32526.557934553563,25.0161,25.0218,24.9935,25.0105,32526.5579
2007-01-04 12:25:00,44.1,44.1,44.07,44.08,23873.6595096563,25.0105,25.0105,24.9935,24.9991,23873.6595
2007-01-04 12:30:00,44.09,44.18,44.09,44.17,55253.44777344035,25.0048,25.0558,25.0048,25.0502,55253.4478
2007-01-04 12:35:00,44.18,44.18,44.13,44.17,36696.62946462453,25.0558,25.0558,25.0275,25.0502,36696.6295
2007-01-04 12:40:00,44.17,44.2,44.16,44.19,28564.98998098614,25.0502,25.0672,25.0445,25.0615,28564.99
2007-01-04 12:45:00,44.19,44.21,44.11,44.11,39511.42774742244,25.0615,25.0729,25.0161,25.0161,39511.4277
2007-01-04 12:50:00,44.11,44.12,44.09,44.09,38990.168806163565,25.0161,25.0218,25.0048,25.0048,38990.1688
2007-01-04 12:55:00,44.09,44.09,44.07,44.07,13969.739625737748,25.0048,25.0048,24.9935,24.9935,13969.7396
2007-01-04 13:00:00,44.08,44.08,44.05,44.07,37426.39198238695,24.9991,24.9991,24.9821,24.9935,37426.392
2007-01-04 13:05:00,44.07,44.14,44.07,44.1,46704.80113679486,24.9935,25.0332,24.9935,25.0105,46704.8011
2007-01-04 13:10:00,44.1,44.12,44.07,44.09,53898.17452616728,25.0105,25.0218,24.9935,25.0048,53898.1745
2007-01-04 13:15:00,44.09,44.15,44.08,44.09,44202.75821875228,25.0048,25.0388,24.9991,25.0048,44202.7582
2007-01-04 13:20:00,44.08,44.09,43.87,43.89,67555.1587871497,24.9991,25.0048,24.88,24.8914,67555.1588
2007-01-04 13:25:00,43.88,43.89,43.79,43.88,150331.07865905846,24.8857,24.8914,24.8347,24.8857,150331.0787
2007-01-04 13:30:00,43.88,44.0,43.86,43.94,64114.849774841154,24.8857,24.9538,24.8744,24.9197,64114.8498
2007-01-04 13:35:00,43.94,43.95,43.82,43.84,122912.85834884182,24.9197,24.9254,24.8517,24.863,122912.8583
2007-01-04 13:40:00,43.84,43.84,43.77,43.81,60883.04433903616,24.863,24.863,24.8233,24.846,60883.0443
2007-01-04 13:45:00,43.81,43.89,43.79,43.82,62655.32473931632,24.846,24.8914,24.8347,24.8517,62655.3247
2007-01-04 13:50:00,43.82,43.87,43.77,43.86,35445.608005603244,24.8517,24.88,24.8233,24.8744,35445.608
2007-01-04 13:55:00,43.86,43.89,43.77,43.77,63802.09441008583,24.8744,24.8914,24.8233,24.8233,63802.0944
2007-01-04 14:00:00,43.78,43.88,43.74,43.79,57442.735326727605,24.829,24.8857,24.8063,24.8347,57442.7353
2007-01-04 14:05:00,43.8,43.82,43.77,43.78,61821.310433302126,24.8403,24.8517,24.8233,24.829,61821.3104
2007-01-04 14:10:00,43.79,43.83,43.72,43.72,64010.59798658938,24.8347,24.8574,24.795,24.795,64010.598
2007-01-04 14:15:00,43.72,43.77,43.69,43.7,89239.53074351874,24.795,24.8233,24.778,24.7836,89239.5307
2007-01-04 14:20:00,43.7,43.72,43.63,43.64,87780.00570799391,24.7836,24.795,24.7439,24.7496,87780.0057
2007-01-04 14:25:00,43.64,43.65,43.57,43.6,96120.14876813584,24.7496,24.7553,24.7099,24.7269,96120.1488
2007-01-04 14:30:00,43.61,43.7,43.59,43.69,155126.66091864006,24.7326,24.7836,24.7212,24.778,155126.6609
2007-01-04 14:35:00,43.7,43.7,43.64,43.68,176706.78108675734,24.7836,24.7836,24.7496,24.7723,176706.7811
2007-01-04 14:40:00,43.69,43.8,43.67,43.78,128229.69954968232,24.778,24.8403,24.7666,24.829,128229.6995
2007-01-04 14:45:00,43.78,43.8,43.72,43.76,73601.76250575262,24.829,24.8403,24.795,24.8177,73601.7625
2007-01-04 14:50:00,43.75,43.87,43.74,43.86,81003.63947162859,24.812,24.88,24.8063,24.8744,81003.6395
2007-01-04 14:55:00,43.86,43.86,43.74,43.76,78605.84834183777,24.8744,24.8744,24.8063,24.8177,78605.8483
2007-01-04 15:00:00,43.77,43.83,43.76,43.76,45245.27610127002,24.8233,24.8574,24.8177,24.8177,45245.2761
2007-01-04 15:05:00,43.77,43.78,43.75,43.77,39198.67238266712,24.8233,24.829,24.812,24.8233,39198.6724
2007-01-04 15:10:00,43.77,43.82,43.76,43.82,52647.15306714599,24.8233,24.8517,24.8177,24.8517,52647.1531
2007-01-04 15:15:00,43.83,43.88,43.83,43.86,73706.01429400439,24.8574,24.8857,24.8574,24.8744,73706.0143
2007-01-04 15:20:00,43.85,43.86,43.83,43.84,78710.10013008954,24.8687,24.8744,24.8574,24.863,78710.1001
2007-01-04 15:25:00,43.83,43.86,43.83,43.84,74957.03575302567,24.8574,24.8744,24.8574,24.863,74957.0358
2007-01-04 15:30:00,43.84,43.85,43.76,43.8,94243.61657960391,24.863,24.8687,24.8177,24.8403,94243.6166
2007-01-04 15:35:00,43.8,43.88,43.8,43.87,68389.1730931639,24.8403,24.8857,24.8403,24.88,68389.1731
2007-01-04 15:40:00,43.87,43.94,43.86,43.91,82775.91987190874,24.88,24.9197,24.8744,24.9027,82775.9199
2007-01-04 15:45:00,43.91,43.92,43.86,43.91,125414.9012668844,24.9027,24.9084,24.8744,24.9027,125414.9013
2007-01-04 15:50:00,43.91,43.91,43.85,43.89,110715.39912338424,24.9027,24.9027,24.8687,24.8914,110715.3991
2007-01-04 15:55:00,43.9,43.94,43.84,43.88,144284.47494045555,24.8971,24.9197,24.863,24.8857,144284.4749
2007-01-05 09:30:00,43.7,43.98,43.64,43.83,230917.71097768,24.7836,24.9424,24.7496,24.8574,230917.711
2007-01-05 09:35:00,43.84,43.91,43.71,43.86,178687.56506354106,24.863,24.9027,24.7893,24.8744,178687.5651
2007-01-05 09:40:00,43.86,43.92,43.69,43.8,129063.71385569652,24.8744,24.9084,24.778,24.8403,129063.7139
2007-01-05 09:45:00,43.81,43.84,43.67,43.73,93930.86121484858,24.846,24.863,24.7666,24.8006,93930.8612
2007-01-05 09:50:00,43.73,43.86,43.62,43.76,96120.14876813584,24.8006,24.8744,24.7383,24.8177,96120.1488
2007-01-05 09:55:00,43.76,43.77,43.5,43.51,115302.47780646232,24.8177,24.8233,24.6702,24.6759,115302.4778
2007-01-05 10:00:00,43.53,43.64,43.46,43.53,102896.51500450115,24.6872,24.7496,24.6475,24.6872,102896.515
2007-01-05 10:05:00,43.52,43.66,43.49,43.5,151373.5965415762,24.6815,24.7609,24.6645,24.6702,151373.5965
2007-01-05 10:10:00,43.51,43.58,43.49,43.55,138550.62658660795,24.6759,24.7156,24.6645,24.6986,138550.6266
2007-01-05 10:15:00,43.54,43.68,43.52,43.68,157003.193107172,24.6929,24.7723,24.6815,24.7723,157003.1931
2007-01-05 10:20:00,43.68,43.71,43.62,43.68,122183.0958310794,24.7723,24.7893,24.7383,24.7723,122183.0958
2007-01-05 10:25:00,43.67,43.81,43.67,43.75,117804.5207245049,24.7666,24.846,24.7666,24.812,117804.5207
2007-01-05 10:30:00,43.74,43.76,43.69,43.73,57338.48353847583,24.8063,24.8177,24.778,24.8006,57338.4835
2007-01-05 10:35:00,43.75,43.75,43.67,43.7,40658.19741819195,24.812,24.812,24.7666,24.7836,40658.1974
2007-01-05 10:40:00,43.7,43.83,43.67,43.76,146786.51785849812,24.7836,24.8574,24.7666,24.8177,146786.5179
2007-01-05 10:45:00,43.76,43.86,43.7,43.83,100290.2202982068,24.8177,24.8744,24.7836,24.8574,100290.2203
2007-01-05 10:50:00,43.84,43.84,43.59,43.6,110819.650911636,24.863,24.863,24.7212,24.7269,110819.6509
2007-01-05 10:55:00,43.6,43.66,43.54,43.6,74123.02144701149,24.7269,24.7609,24.6929,24.7269,74123.0214
2007-01-05 11:00:00,43.61,43.74,43.6,43.69,64010.59798658938,24.7326,24.8063,24.7269,24.778,64010.598
2007-01-05 11:05:00,43.69,43.71,43.5,43.55,91011.81114379891,24.778,24.7893,24.6702,24.6986,91011.8111
2007-01-05 11:10:00,43.55,43.57,43.45,43.54,40658.19741819195,24.6986,24.7099,24.6418,24.6929,40658.1974
2007-01-05 11:15:00,43.55,43.63,43.52,43.63,38468.90986490469,24.6986,24.7439,24.6815,24.7439,38468.9099
2007-01-05 11:20:00,43.63,43.63,43.55,43.58,36383.87409986921,24.7439,24.7439,24.6986,24.7156,36383.8741
2007-01-05 11:25:00,43.57,43.6,43.31,43.31,106545.32759331328,24.7099,24.7269,24.5624,24.5624,106545.3276
2007-01-05 11:30:00,43.31,43.37,43.27,43.33,137508.1087040902,24.5624,24.5965,24.5398,24.5738,137508.1087
2007-01-05 11:35:00,43.33,43.33,43.2,43.21,184108.6580526333,24.5738,24.5738,24.5001,24.5057,184108.6581
2007-01-05 11:40:00,43.21,43.21,43.1,43.16,457769.6022135407,24.5057,24.5057,24.4433,24.4774,457769.6022
2007-01-05 11:45:00,43.16,43.27,43.15,43.24,119785.3047012886,24.4774,24.5398,24.4717,24.5227,119785.3047
2007-01-05 11:50:00,43.23,43.27,43.16,43.19,86528.98424897261,24.5171,24.5398,24.4774,24.4944,86528.9842
2007-01-05 11:55:00,43.2,43.22,43.16,43.21,85799.2217312102,24.5001,24.5114,24.4774,24.5057,85799.2217
2007-01-05 12:00:00,43.2,43.28,43.19,43.27,91741.57366156131,24.5001,24.5454,24.4944,24.5398,91741.5737
2007-01-05 12:05:00,43.26,43.3,43.23,43.29,97162.66665065358,24.5341,24.5568,24.5171,24.5511,97162.6667
2007-01-05 12:10:00,43.3,43.38,43.16,43.38,185880.93845291343,24.5568,24.6021,24.4774,24.6021,185880.9385
2007-01-05 12:15:00,43.39,43.39,43.3,43.35,140427.1587751399,24.6078,24.6078,24.5568,24.5851,140427.1588
2007-01-05 12:20:00,43.35,43.35,43.2,43.23,117491.76535974957,24.5851,24.5851,24.5001,24.5171,117491.7654
2007-01-05 12:25:00,43.22,43.31,43.2,43.27,109464.37766436295,24.5114,24.5624,24.5001,24.5398,109464.3777
2007-01-05 12:30:00,43.26,43.28,43.21,43.23,70265.70528169583,24.5341,24.5454,24.5057,24.5171,70265.7053
2007-01-05 12:35:00,43.23,43.3,43.18,43.29,53272.66379665664,24.5171,24.5568,24.4887,24.5511,53272.6638
2007-01-05 12:40:00,43.29,43.36,43.19,43.36,96120.14876813584,24.5511,24.5908,24.4944,24.5908,96120.1488
2007-01-05 12:45:00,43.36,43.38,43.22,43.22,70578.46064645116,24.5908,24.6021,24.5114,24.5114,70578.4606
2007-01-05 12:50:00,43.24,43.36,43.24,43.26,87988.50928449746,24.5227,24.5908,24.5227,24.5341,87988.5093
2007-01-05 12:55:00,43.27,43.31,43.24,43.3,48789.83690183034,24.5398,24.5624,24.5227,24.5568,48789.8369
2007-01-05 13:00:00,43.3,43.31,43.2,43.21,81524.89841288746,24.5568,24.5624,24.5001,24.5057,81524.8984
2007-01-05 13:05:00,43.21,43.28,43.21,43.27,81420.64662463569,24.5057,24.5454,24.5057,24.5398,81420.6466
2007-01-05 13:10:00,43.27,43.28,43.23,43.26,43681.49927749341,24.5398,24.5454,24.5171,24.5341,43681.4993
2007-01-05 13:15:00,43.26,43.34,43.24,43.29,58693.7567857489,24.5341,24.5795,24.5227,24.5511,58693.7568
2007-01-05 13:20:00,43.3,43.37,43.3,43.34,96641.40770939473,24.5568,24.5965,24.5568,24.5795,96641.4077
2007-01-05 13:25:00,43.33,43.35,43.29,43.32,69535.94276393342,24.5738,24.5851,24.5511,24.5681,69535.9428
2007-01-05 13:30:00,43.33,43.43,43.31,43.38,97266.91843890536,24.5738,24.6305,24.5624,24.6021,97266.9184
2007-01-05 13:35:00,43.39,43.58,43.37,43.56,112800.43488841972,24.6078,24.7156,24.5965,24.7042,112800.4349
2007-01-05 13:40:00,43.56,43.68,43.55,43.6,370198.1000820503,24.7042,24.7723,24.6986,24.7269,370198.1001
2007-01-05 13:45:00,43.59,43.63,43.48,43.62,199433.6709256441,24.7212,24.7439,24.6589,24.7383,199433.6709
2007-01-05 13:50:00,43.62,43.68,43.45,43.52,196410.36906634265,24.7383,24.7723,24.6418,24.6815,196410.3691
2007-01-05 13:55:00,43.53,43.65,43.44,43.56,167845.37908535652,24.6872,24.7553,24.6362,24.7042,167845.3791
2007-01-05 14:00:00,43.57,43.61,43.52,43.59,118742.78681877084,24.7099,24.7326,24.6815,24.7212,118742.7868
2007-01-05 14:05:00,43.6,43.61,43.4,43.49,83505.68238967116,24.7269,24.7326,24.6135,24.6645,83505.6824
2007-01-05 14:10:00,43.5,43.64,43.44,43.62,87154.49497848326,24.6702,24.7496,24.6362,24.7383,87154.495
2007-01-05 14:15:00,43.62,43.62,43.48,43.57,60883.04433903616,24.7383,24.7383,24.6589,24.7099,60883.0443
2007-01-05 14:20:00,43.57,43.6,43.48,43.59,62134.06579805745,24.7099,24.7269,24.6589,24.7212,62134.0658
2007-01-05 14:25:00,43.59,43.67,43.5,43.53,135214.56936255118,24.7212,24.7666,24.6702,24.6872,135214.5694
2007-01-05 14:30:00,43.54,43.57,43.52,43.54,50457.865513858735,24.6929,24.7099,24.6815,24.6929,50457.8655
2007-01-05 14:35:00,43.54,43.56,43.5,43.52,81420.64662463569,24.6929,24.7042,24.6702,24.6815,81420.6466
2007-01-05 14:40:00,43.52,43.54,43.45,43.5,70265.70528169583,24.6815,24.6929,24.6418,24.6702,70265.7053
2007-01-05 14:45:00,43.49,43.52,43.49,43.51,53689.67094966373,24.6645,24.6815,24.6645,24.6759,53689.6709
2007-01-05 14:50:00,43.51,43.55,43.48,43.54,78605.84834183777,24.6759,24.6986,24.6589,24.6929,78605.8483
2007-01-05 14:55:00,43.55,43.56,43.51,43.53,75582.54648253632,24.6986,24.7042,24.6759,24.6872,75582.5465
2007-01-05 15:00:00,43.53,43.54,43.42,43.52,184421.41341738863,24.6872,24.6929,24.6248,24.6815,184421.4134
2007-01-05 15:05:00,43.52,43.58,43.51,43.55,73497.51071750085,24.6815,24.7156,24.6759,24.6986,73497.5107
2007-01-05 15:10:00,43.54,43.55,43.5,43.53,42847.484971479214,24.6929,24.6986,24.6702,24.6872,42847.485
2007-01-05 15:15:00,43.53,43.58,43.52,43.58,59840.52645651841,24.6872,24.7156,24.6815,24.7156,59840.5265
2007-01-05 15:20:00,43.58,43.61,43.54,43.57,65157.3676573589,24.7156,24.7326,24.6929,24.7099,65157.3677
2007-01-05 15:25:00,43.58,43.61,43.56,43.59,45662.28325427712,24.7156,24.7326,24.7042,24.7212,45662.2833
2007-01-05 15:30:00,43.59,43.59,43.54,43.55,80065.37337736262,24.7212,24.7212,24.6929,24.6986,80065.3734
2007-01-05 15:35:00,43.55,43.55,43.49,43.54,74331.52502351503,24.6986,24.6986,24.6645,24.6929,74331.525
2007-01-05 15:40:00,43.53,43.57,43.53,43.54,105815.56507555084,24.6872,24.7099,24.6872,24.6929,105815.5651
2007-01-05 15:45:00,43.54,43.61,43.53,43.61,145952.50355248395,24.6929,24.7326,24.6872,24.7326,145952.5036
2007-01-05 15:50:00,43.61,43.64,43.54,43.63,193074.31184228588,24.7326,24.7496,24.6929,24.7439,193074.3118
2007-01-05 15:55:00,43.63,43.74,43.61,43.62,237172.8182727864,24.7439,24.8063,24.7326,24.7383,237172.8183
2007-01-08 09:30:00,44.13,44.22,43.46,44.12,414296.6065125509,25.0275,25.0785,24.6475,25.0218,414296.6065
2007-01-08 09:35:00,44.12,44.17,43.89,44.03,120410.81543079924,25.0218,25.0502,24.8914,24.9708,120410.8154
2007-01-08 09:40:00,44.03,44.05,43.89,43.97,165134.8325908104,24.9708,24.9821,24.8914,24.9368,165134.8326
2007-01-08 09:45:00,43.96,44.23,43.92,44.21,139905.89983388103,24.9311,25.0842,24.9084,25.0729,139905.8998
2007-01-08 09:50:00,44.2,44.31,44.17,44.26,113738.7009826857,25.0672,25.1296,25.0502,25.1012,113738.701
2007-01-08 09:55:00,44.26,44.3,44.1,44.13,158775.47350745217,25.1012,25.1239,25.0105,25.0275,158775.4735
2007-01-08 10:00:00,44.14,44.15,44.03,44.12,157628.70383668266,25.0332,25.0388,24.9708,25.0218,157628.7038
2007-01-08 10:05:00,44.12,44.17,44.09,44.12,72246.48925847955,25.0218,25.0502,25.0048,25.0218,72246.4893
2007-01-08 10:10:00,44.12,44.12,43.93,43.95,130314.7353147178,25.0218,25.0218,24.9141,24.9254,130314.7353
2007-01-08 10:15:00,43.94,43.99,43.8,43.8,122704.35477233828,24.9197,24.9481,24.8403,24.8403,122704.3548
2007-01-08 10:20:00,43.81,43.93,43.79,43.84,119576.80112478504,24.846,24.9141,24.8347,24.863,119576.8011
2007-01-08 10:25:00,43.84,43.94,43.83,43.89,73810.26608225616,24.863,24.9197,24.8574,24.8914,73810.2661
2007-01-08 10:30:00,43.87,43.88,43.8,43.85,146786.51785849812,24.88,24.8857,24.8403,24.8687,146786.5179
2007-01-08 10:35:00,43.85,43.87,43.72,43.8,83192.92702491584,24.8687,24.88,24.795,24.8403,83192.927
2007-01-08 10:40:00,43.8,43.98,43.8,43.92,73914.51787050793,24.8403,24.9424,24.8403,24.9084,73914.5179
2007-01-08 10:45:00,43.92,43.93,43.73,43.74,91533.0700850578,24.9084,24.9141,24.8006,24.8063,91533.0701
2007-01-08 10:50:00,43.74,43.77,43.62,43.71,48685.58511357857,24.8063,24.8233,24.7383,24.7893,48685.5851
2007-01-08 10:55:00,43.71,43.81,43.5,43.51,73706.01429400439,24.7893,24.846,24.6702,24.6759,73706.0143
2007-01-08 11:00:00,43.5,43.55,43.36,43.37,166490.10583808346,24.6702,24.6986,24.5908,24.5965,166490.1058
2007-01-08 11:05:00,43.36,43.47,43.18,43.25,156690.4377424167,24.5908,24.6532,24.4887,24.5284,156690.4377
2007-01-08 11:10:00,43.25,43.34,43.1,43.16,153250.12873010812,24.5284,24.5795,24.4433,24.4774,153250.1287
2007-01-08 11:15:00,43.18,43.32,43.18,43.31,53793.92273791551,24.4887,24.5681,24.4887,24.5624,53793.9227
2007-01-08 11:20:00,43.32,43.44,43.3,43.4,106232.57222855795,24.5681,24.6362,24.5568,24.6135,106232.5722
2007-01-08 11:25:00,43.4,43.41,43.32,43.34,62551.07295106454,24.6135,24.6192,24.5681,24.5795,62551.073
2007-01-08 11:30:00,43.34,43.4,43.23,43.39,101228.48639247278,24.5795,24.6135,24.5171,24.6078,101228.4864
2007-01-08 11:35:00,43.39,43.42,43.36,43.42,91950.07723806489,24.6078,24.6248,24.5908,24.6248,91950.0772
2007-01-08 11:40:00,43.42,43.59,43.4,43.58,53376.91558490841,24.6248,24.7212,24.6135,24.7156,53376.9156
2007-01-08 11:45:00,43.59,43.74,43.59,43.71,110194.14018212535,24.7212,24.8063,24.7212,24.7893,110194.1402
2007-01-08 11:50:00,43.7,43.75,43.67,43.74,61404.30328029503,24.7836,24.812,24.7666,24.8063,61404.3033
2007-01-08 11:55:00,43.74,43.85,43.73,43.82,82254.66093064987,24.8063,24.8687,24.8006,24.8517,82254.6609
2007-01-08 12:00:00,43.82,43.82,43.67,43.67,252185.07578104187,24.8517,24.8517,24.7666,24.7666,252185.0758
2007-01-08 12:05:00,43.67,43.68,43.6,43.63,76520.81257680229,24.7666,24.7723,24.7269,24.7439,76520.8126
2007-01-08 12:10:00,43.63,43.63,43.55,43.61,86945.99140197971,24.7439,24.7439,24.6986,24.7326,86945.9914
2007-01-08 12:15:00,43.6,43.72,43.6,43.7,54419.43346742616,24.7269,24.795,24.7269,24.7836,54419.4335
2007-01-08 12:20:00,43.71,43.71,43.64,43.65,57338.48353847583,24.7893,24.7893,24.7496,24.7553,57338.4835
2007-01-08 12:25:00,43.64,43.67,43.59,43.6,55878.95850295099,24.7496,24.7666,24.7212,24.7269,55878.9585
2007-01-08 12:30:00,43.6,43.6,43.55,43.59,309106.5521665106,24.7269,24.7269,24.6986,24.7212,309106.5522
2007-01-08 12:35:00,43.59,43.63,43.58,43.63,47851.57080756438,24.7212,24.7439,24.7156,24.7439,47851.5708
2007-01-08 12:40:00,43.61,43.64,43.53,43.64,49623.851207844535,24.7326,24.7496,24.6872,24.7496,49623.8512
2007-01-08 12:45:00,43.64,43.66,43.58,43.59,41492.21172420615,24.7496,24.7609,24.7156,24.7212,41492.2117
2007-01-08 12:50:00,43.59,43.59,43.51,43.53,32213.80256979824,24.7212,24.7212,24.6759,24.6872,32213.8026
2007-01-08 12:55:00,43.54,43.61,43.43,43.46,59736.27466826664,24.6929,24.7326,24.6305,24.6475,59736.2747
2007-01-08 13:00:00,43.46,43.51,43.4,43.47,40658.19741819195,24.6475,24.6759,24.6135,24.6532,40658.1974
2007-01-08 13:05:00,43.48,43.57,43.48,43.53,30650.025746021627,24.6589,24.7099,24.6589,24.6872,30650.0257
2007-01-08 13:10:00,43.53,43.53,43.48,43.48,18973.82546182291,24.6872,24.6872,24.6589,24.6589,18973.8255
2007-01-08 13:15:00,43.47,43.51,43.43,43.48,55044.9441969368,24.6532,24.6759,24.6305,24.6589,55044.9442
2007-01-08 13:20:00,43.46,43.48,43.37,43.4,105398.55792254375,24.6475,24.6589,24.5965,24.6135,105398.5579
2007-01-08 13:25:00,43.41,43.46,43.4,43.45,58276.7496327418,24.6192,24.6475,24.6135,24.6418,58276.7496
2007-01-08 13:30:00,43.45,43.47,43.4,43.42,51187.62803162115,24.6418,24.6532,24.6135,24.6248,51187.628
2007-01-08 13:35:00,43.42,43.52,43.39,43.47,41804.96708896147,24.6248,24.6815,24.6078,24.6532,41804.9671
2007-01-08 13:40:00,43.47,43.54,43.42,43.54,74957.03575302567,24.6532,24.6929,24.6248,24.6929,74957.0358
2007-01-08 13:45:00,43.54,43.75,43.54,43.73,74540.02860001857,24.6929,24.812,24.6929,24.8006,74540.0286
2007-01-08 13:50:00,43.74,43.77,43.71,43.74,53168.41200840486,24.8063,24.8233,24.7893,24.8063,53168.412
2007-01-08 13:55:00,43.73,43.76,43.72,43.73,50040.85836085164,24.8006,24.8177,24.795,24.8006,50040.8584
2007-01-08 14:00:00,43.73,43.76,43.69,43.71,33360.57224056776,24.8006,24.8177,24.778,24.7893,33360.5722
2007-01-08 14:05:00,43.71,43.76,43.69,43.74,40241.19026518486,24.7893,24.8177,24.778,24.8063,40241.1903
2007-01-08 14:10:00,43.73,43.81,43.73,43.79,38990.168806163565,24.8006,24.846,24.8006,24.8347,38990.1688
2007-01-08 14:15:00,43.78,43.84,43.78,43.82,38156.15450014937,24.829,24.863,24.829,24.8517,38156.1545
2007-01-08 14:20:00,43.82,43.84,43.78,43.84,45453.77967777357,24.8517,24.863,24.829,24.863,45453.7797
2007-01-08 14:25:00,43.84,43.93,43.83,43.92,51500.38339637647,24.863,24.9141,24.8574,24.9084,51500.3834
2007-01-08 14:30:00,43.91,43.93,43.87,43.87,33256.32045231598,24.9027,24.9141,24.88,24.88,33256.3205
2007-01-08 14:35:00,43.87,43.9,43.86,43.88,54523.68525567793,24.88,24.8971,24.8744,24.8857,54523.6853
2007-01-08 14:40:00,43.87,43.89,43.85,43.85,22414.13447413146,24.88,24.8914,24.8687,24.8687,22414.1345
2007-01-08 14:45:00,43.85,43.85,43.65,43.68,60049.03003302196,24.8687,24.8687,24.7553,24.7723,60049.03
2007-01-08 14:50:00,43.68,43.8,43.68,43.71,48894.08869008212,24.7723,24.8403,24.7723,24.7893,48894.0887
2007-01-08 14:55:00,43.72,43.72,43.64,43.64,38260.40628840114,24.795,24.795,24.7496,24.7496,38260.4063
2007-01-08 15:00:00,43.64,43.67,43.59,43.63,82671.66808365697,24.7496,24.7666,24.7212,24.7439,82671.6681
2007-01-08 15:05:00,43.64,43.65,43.6,43.62,43055.98854798276,24.7496,24.7553,24.7269,24.7383,43055.9885
2007-01-08 15:10:00,43.63,43.71,43.61,43.69,73184.75535274552,24.7439,24.7893,24.7326,24.778,73184.7554
2007-01-08 15:15:00,43.69,43.71,43.61,43.61,52542.90127889421,24.778,24.7893,24.7326,24.7326,52542.9013
2007-01-08 15:20:00,43.62,43.65,43.62,43.64,40658.19741819195,24.7383,24.7553,24.7383,24.7496,40658.1974
2007-01-08 15:25:00,43.63,43.66,43.56,43.58,64010.59798658938,24.7439,24.7609,24.7042,24.7156,64010.598
2007-01-08 15:30:00,43.58,43.66,43.57,43.65,72246.48925847955,24.7156,24.7609,24.7099,24.7553,72246.4893
2007-01-08 15:35:00,43.66,43.66,43.59,43.6,39407.175959170665,24.7609,24.7609,24.7212,24.7269,39407.176
2007-01-08 15:40:00,43.6,43.61,43.57,43.6,89969.29326128117,24.7269,24.7326,24.7099,24.7269,89969.2933
2007-01-08 15:45:00,43.6,43.62,43.54,43.58,79961.12158911084,24.7269,24.7383,24.6929,24.7156,79961.1216
2007-01-08 15:50:00,43.59,43.61,43.53,43.59,132608.27465625684,24.7212,24.7326,24.6872,24.7212,132608.2747
2007-01-08 15:55:00,43.59,43.59,43.49,43.49,193491.318995293,24.7212,24.7212,24.6645,24.6645,193491.319
2007-01-09 09:30:00,42.69,42.82,42.5,42.64,232585.7395897084,24.2108,24.2845,24.1031,24.1825,232585.7396
2007-01-09 09:35:00,42.61,42.69,42.45,42.5,254165.8597578256,24.1655,24.2108,24.0747,24.1031,254165.8598
2007-01-09 09:40:00,42.5,42.62,42.5,42.57,178583.31327528926,24.1031,24.1711,24.1031,24.1428,178583.3133
2007-01-09 09:45:00,42.56,42.57,42.4,42.41,179104.57221654814,24.1371,24.1428,24.0464,24.052,179104.5722
2007-01-09 09:50:00,42.41,42.52,42.29,42.5,266884.57792454207,24.052,24.1144,23.984,24.1031,266884.5779
2007-01-09 09:55:00,42.49,42.69,42.44,42.55,237902.5807905488,24.0974,24.2108,24.069,24.1314,237902.5808
2007-01-09 10:00:00,42.54,42.55,42.4,42.42,160443.50211948054,24.1258,24.1314,24.0464,24.0577,160443.5021
2007-01-09 10:05:00,42.41,42.49,42.4,42.41,121557.58510156877,24.052,24.0974,24.0464,24.052,121557.5851
2007-01-09 10:10:00,42.41,42.43,42.37,42.39,140635.66235164343,24.052,24.0634,24.0293,24.0407,140635.6624
2007-01-09 10:15:00,42.39,42.48,42.37,42.45,193178.56363053765,24.0407,24.0917,24.0293,24.0747,193178.5636
2007-01-09 10:20:00,42.45,42.68,42.45,42.67,164405.07007304797,24.0747,24.2052,24.0747,24.1995,164405.0701
2007-01-09 10:25:00,42.66,42.73,42.55,42.57,149914.07150605135,24.1938,24.2335,24.1314,24.1428,149914.0715
2007-01-09 10:30:00,42.56,42.56,42.4,42.41,226851.8912358608,24.1371,24.1371,24.0464,24.052,226851.8912
2007-01-09 10:35:00,42.41,42.45,42.35,42.41,161694.52357850183,24.052,24.0747,24.018,24.052,161694.5236
2007-01-09 10:40:00,42.4,42.41,42.24,42.24,131982.76392674618,24.0464,24.052,23.9556,23.9556,131982.7639
2007-01-09 10:45:00,42.24,42.28,42.22,42.28,133859.29611527812,23.9556,23.9783,23.9443,23.9783,133859.2961
2007-01-09 10:50:00,42.28,42.36,42.27,42.27,73497.51071750085,23.9783,24.0237,23.9726,23.9726,73497.5107
2007-01-09 10:55:00,42.28,42.31,42.25,42.26,121453.333313317,23.9783,23.9953,23.9613,23.967,121453.3333
2007-01-09 11:00:00,42.25,42.41,42.25,42.35,103313.52215750828,23.9613,24.052,23.9613,24.018,103313.5222
2007-01-09 11:05:00,42.35,42.41,42.35,42.35,104668.79540478134,24.018,24.052,24.018,24.018,104668.7954
2007-01-09 11:10:00,42.36,42.36,42.27,42.32,92262.8326028202,24.0237,24.0237,23.9726,24.001,92262.8326
2007-01-09 11:15:00,42.33,42.33,42.27,42.28,97371.17022715714,24.0067,24.0067,23.9726,23.9783,97371.1702
2007-01-09 11:20:00,42.28,42.29,42.22,42.26,103417.77394576004,23.9783,23.984,23.9443,23.967,103417.7739
2007-01-09 11:25:00,42.26,42.29,42.16,42.19,207252.5550445272,23.967,23.984,23.9102,23.9273,207252.555
2007-01-09 11:30:00,42.19,42.21,42.16,42.19,52542.90127889421,23.9273,23.9386,23.9102,23.9273,52542.9013
2007-01-09 11:35:00,42.18,42.19,42.14,42.15,80378.12874211794,23.9216,23.9273,23.8989,23.9046,80378.1287
2007-01-09 11:40:00,42.15,42.15,41.97,42.02,157003.193107172,23.9046,23.9046,23.8025,23.8308,157003.1931
2007-01-09 11:45:00,42.03,42.07,41.99,42.0,142616.44632842715,23.8365,23.8592,23.8138,23.8195,142616.4463
2007-01-09 11:50:00,42.0,42.05,41.98,41.98,118742.78681877084,23.8195,23.8479,23.8082,23.8082,118742.7868
2007-01-09 11:55:00,41.99,41.99,41.94,41.95,111966.42058240554,23.8138,23.8138,23.7855,23.7911,111966.4206
2007-01-09 12:00:00,41.94,41.96,41.78,41.84,191823.2903832646,23.7855,23.7968,23.6947,23.7288,191823.2904
2007-01-09 12:05:00,41.85,41.94,41.74,41.92,215071.43916341025,23.7344,23.7855,23.672,23.7741,215071.4392
2007-01-09 12:10:00,41.91,42.0,41.9,41.91,142199.43917542006,23.7685,23.8195,23.7628,23.7685,142199.4392
2007-01-09 12:15:00,41.9,42.03,41.82,41.97,177332.29181626797,23.7628,23.8365,23.7174,23.8025,177332.2918
2007-01-09 12:20:00,41.97,42.06,41.9,41.95,132399.7710797533,23.8025,23.8535,23.7628,23.7911,132399.7711
2007-01-09 12:25:00,41.93,42.1,41.88,42.08,74227.27323526326,23.7798,23.8762,23.7514,23.8649,74227.2732
2007-01-09 12:30:00,42.1,42.21,41.98,42.16,231647.4734954424,23.8762,23.9386,23.8082,23.9102,231647.4735
2007-01-09 12:35:00,42.15,42.28,42.12,42.21,227268.89838886785,23.9046,23.9783,23.8876,23.9386,227268.8984
2007-01-09 12:40:00,42.21,42.37,42.11,42.17,271680.16018412367,23.9386,24.0293,23.8819,23.9159,271680.1602
2007-01-09 12:45:00,42.17,42.3,42.12,42.25,292947.5249874856,23.9159,23.9896,23.8876,23.9613,292947.525
2007-01-09 12:50:00,42.25,42.44,42.21,42.35,210692.8640568357,23.9613,24.069,23.9386,24.018,210692.8641
2007-01-09 12:55:00,42.35,42.41,42.25,42.26,93618.10585009328,24.018,24.052,23.9613,23.967,93618.1059
2007-01-09 13:00:00,42.26,42.33,42.23,42.28,64636.108716100025,23.967,24.0067,23.9499,23.9783,64636.1087
2007-01-09 13:05:00,42.28,42.28,42.11,42.21,178583.31327528926,23.9783,23.9783,23.8819,23.9386,178583.3133
2007-01-09 13:10:00,42.21,42.31,42.18,42.19,287213.67663363804,23.9386,23.9953,23.9216,23.9273,287213.6766
2007-01-09 13:15:00,42.2,42.38,42.18,42.28,252393.57935754544,23.9329,24.035,23.9216,23.9783,252393.5794
2007-01-09 13:20:00,42.27,42.44,42.23,42.25,111757.91700590198,23.9726,24.069,23.9499,23.9613,111757.917
2007-01-09 13:25:00,42.26,42.3,42.19,42.25,84235.44490743359,23.967,23.9896,23.9273,23.9613,84235.4449
2007-01-09 13:30:00,42.24,42.3,42.23,42.28,64219.10156309293,23.9556,23.9896,23.9499,23.9783,64219.1016
2007-01-09 13:35:00,42.27,42.34,42.22,42.23,109985.63660562182,23.9726,24.0123,23.9443,23.9499,109985.6366
2007-01-09 13:40:00,42.23,42.24,42.11,42.2,107066.58653457214,23.9499,23.9556,23.8819,23.9329,107066.5865
2007-01-09 13:45:00,42.2,42.33,42.16,42.26,88405.51643750456,23.9329,24.0067,23.9102,23.967,88405.5164
2007-01-09 13:50:00,42.26,42.34,42.21,42.34,77354.82688281649,23.967,24.0123,23.9386,24.0123,77354.8269
2007-01-09 13:55:00,42.35,42.38,42.25,42.37,83505.68238967116,24.018,24.035,23.9613,24.0293,83505.6824
2007-01-09 14:00:00,42.37,42.5,42.37,42.45,108004.85262883813,24.0293,24.1031,24.0293,24.0747,108004.8526
2007-01-09 14:05:00,42.46,42.49,42.36,42.36,100498.72387471035,24.0804,24.0974,24.0237,24.0237,100498.7239
2007-01-09 14:10:00,42.37,42.39,42.18,42.26,115927.98853597297,24.0293,24.0407,23.9216,23.967,115927.9885
2007-01-09 14:15:00,42.25,42.45,42.21,42.35,60466.03718602906,23.9613,24.0747,23.9386,24.018,60466.0372
2007-01-09 14:20:00,42.35,42.38,42.27,42.27,68284.92130491213,24.018,24.035,23.9726,23.9726,68284.9213
2007-01-09 14:25:00,42.28,42.32,42.21,42.22,91011.81114379891,23.9783,24.001,23.9386,23.9443,91011.8111
2007-01-09 14:30:00,42.21,42.22,42.11,42.19,91011.81114379891,23.9386,23.9443,23.8819,23.9273,91011.8111
2007-01-09 14:35:00,42.2,42.21,42.11,42.12,168470.88981486717,23.9329,23.9386,23.8819,23.8876,168470.8898
2007-01-09 14:40:00,42.11,42.13,42.03,42.04,109881.38481737004,23.8819,23.8932,23.8365,23.8422,109881.3848
2007-01-09 14:45:00,42.03,42.04,41.98,42.01,121036.3261603099,23.8365,23.8422,23.8082,23.8252,121036.3262
2007-01-09 14:50:00,42.0,42.05,41.97,42.01,81524.89841288746,23.8195,23.8479,23.8025,23.8252,81524.8984
2007-01-09 14:55:00,42.01,42.08,41.98,42.01,119785.3047012886,23.8252,23.8649,23.8082,23.8252,119785.3047
2007-01-09 15:00:00,41.99,42.02,41.93,41.93,141156.92129290232,23.8138,23.8308,23.7798,23.7798,141156.9213
2007-01-09 15:05:00,41.94,41.95,41.86,41.95,111340.90985289488,23.7855,23.7911,23.7401,23.7911,111340.9099
2007-01-09 15:10:00,41.94,42.0,41.92,41.99,75165.53932952923,23.7855,23.8195,23.7741,23.8138,75165.5393
2007-01-09 15:15:00,41.98,42.03,41.97,41.98,95807.39340338053,23.8082,23.8365,23.8025,23.8082,95807.3934
2007-01-09 15:20:00,41.98,41.98,41.89,41.92,131982.76392674618,23.8082,23.8082,23.7571,23.7741,131982.7639
2007-01-09 15:25:00,41.91,42.02,41.89,41.98,107900.60084058634,23.7685,23.8308,23.7571,23.8082,107900.6008
2007-01-09 15:30:00,41.98,42.02,41.93,41.98,114364.21171219634,23.8082,23.8308,23.7798,23.8082,114364.2117
2007-01-09 15:35:00,41.98,42.05,41.98,42.05,130835.99425597666,23.8082,23.8479,23.8082,23.8479,130835.9943
2007-01-09 15:40:00,42.04,42.05,41.95,41.96,203186.735302708,23.8422,23.8479,23.7911,23.7968,203186.7353
2007-01-09 15:45:00,41.96,41.97,41.87,41.87,158045.71098968975,23.7968,23.8025,23.7458,23.7458,158045.711
2007-01-09 15:50:00,41.87,41.91,41.84,41.87,246346.97563894253,23.7458,23.7685,23.7288,23.7458,246346.9756
2007-01-09 15:55:00,41.87,41.89,41.8,41.84,299619.63943559915,23.7458,23.7571,23.7061,23.7288,299619.6394
2007-01-10 09:30:00,41.34,41.63,40.96,41.23,1131965.916837765,23.4452,23.6097,23.2297,23.3828,1131965.9168
2007-01-10 09:35:00,41.23,41.48,41.22,41.44,161694.52357850183,23.3828,23.5246,23.3771,23.5019,161694.5236
2007-01-10 09:40:00,41.42,41.46,41.28,41.4,244261.93987390705,23.4906,23.5133,23.4112,23.4792,244261.9399
2007-01-10 09:45:00,41.4,41.49,41.34,41.36,194221.0815130554,23.4792,23.5303,23.4452,23.4565,194221.0815
2007-01-10 09:50:00,41.36,41.45,41.34,41.41,109464.37766436295,23.4565,23.5076,23.4452,23.4849,109464.3777
2007-01-10 09:55:00,41.41,41.47,41.35,41.41,101019.98281596924,23.4849,23.5189,23.4509,23.4849,101019.9828
2007-01-10 10:00:00,41.41,41.42,41.28,41.28,515733.5964815272,23.4849,23.4906,23.4112,23.4112,515733.5965
2007-01-10 10:05:00,41.28,41.35,41.27,41.28,112070.67237065732,23.4112,23.4509,23.4055,23.4112,112070.6724
2007-01-10 10:10:00,41.28,41.29,41.13,41.14,116657.75105373537,23.4112,23.4168,23.3261,23.3318,116657.7511
2007-01-10 10:15:00,41.14,41.14,41.07,41.08,212256.6408806124,23.3318,23.3318,23.2921,23.2977,212256.6409
2007-01-10 10:20:00,41.08,41.09,41.01,41.04,133546.5407505228,23.2977,23.3034,23.258,23.2751,133546.5408
2007-01-10 10:25:00,41.03,41.05,40.93,41.01,185359.6795116546,23.2694,23.2807,23.2127,23.258,185359.6795
2007-01-10 10:30:00,41.01,41.16,40.8,41.1,270741.8940898577,23.258,23.3431,23.1389,23.3091,270741.8941
2007-01-10 10:35:00,41.11,41.31,41.09,41.27,406998.9813349266,23.3148,23.4282,23.3034,23.4055,406998.9813
2007-01-10 10:40:00,41.28,41.34,41.17,41.28,258127.427711393,23.4112,23.4452,23.3488,23.4112,258127.4277
2007-01-10 10:45:00,41.29,41.29,41.12,41.22,173579.2274392041,23.4168,23.4168,23.3204,23.3771,173579.2274
2007-01-10 10:50:00,41.21,41.25,41.14,41.14,253853.10439307027,23.3715,23.3942,23.3318,23.3318,253853.1044
2007-01-10 10:55:00,41.15,41.17,41.01,41.05,197244.38337235685,23.3374,23.3488,23.258,23.2807,197244.3834
2007-01-10 11:00:00,41.04,41.04,40.89,40.97,219867.02142299188,23.2751,23.2751,23.19,23.2354,219867.0214
2007-01-10 11:05:00,40.98,40.98,40.84,40.92,180668.3490403248,23.241,23.241,23.1616,23.207,180668.349
2007-01-10 11:10:00,40.92,40.92,40.78,40.81,176185.52214549846,23.207,23.207,23.1276,23.1446,176185.5221
2007-01-10 11:15:00,40.81,40.98,40.7,40.72,212256.6408806124,23.1446,23.241,23.0822,23.0936,212256.6409
2007-01-10 11:20:00,40.71,40.81,40.65,40.65,171598.4434624204,23.0879,23.1446,23.0539,23.0539,171598.4435
2007-01-10 11:25:00,40.64,40.65,40.44,40.51,193804.0743600483,23.0482,23.0539,22.9348,22.9745,193804.0744
2007-01-10 11:30:00,40.52,40.59,40.48,40.54,248744.76676873333,22.9801,23.0198,22.9575,22.9915,248744.7668
2007-01-10 11:35:00,40.54,40.54,40.34,40.42,209441.84259781445,22.9915,22.9915,22.8781,22.9234,209441.8426
2007-01-10 11:40:00,40.41,40.48,40.4,40.46,185776.68666466168,22.9178,22.9575,22.9121,22.9461,185776.6867
2007-01-10 11:45:00,40.47,40.53,40.41,40.47,212465.1444571159,22.9518,22.9858,22.9178,22.9518,212465.1445
2007-01-10 11:50:00,40.48,40.6,40.47,40.59,193908.32614830008,22.9575,23.0255,22.9518,23.0198,193908.3261
2007-01-10 11:55:00,40.58,40.63,40.55,40.6,322242.27748623415,23.0142,23.0425,22.9972,23.0255,322242.2775
2007-01-10 12:00:00,40.61,40.69,40.55,40.67,110715.39912338424,23.0312,23.0766,22.9972,23.0652,110715.3991
2007-01-10 12:05:00,40.67,40.69,40.61,40.65,112174.92415890908,23.0652,23.0766,23.0312,23.0539,112174.9242
2007-01-10 12:10:00,40.66,40.8,40.66,40.79,167741.12729710474,23.0595,23.1389,23.0595,23.1333,167741.1273
2007-01-10 12:15:00,40.79,40.91,40.79,40.89,227373.1501771196,23.1333,23.2013,23.1333,23.19,227373.1502
2007-01-10 12:20:00,40.89,40.92,40.85,40.87,173579.2274392041,23.19,23.207,23.1673,23.1786,173579.2274
2007-01-10 12:25:00,40.88,40.88,40.66,40.66,64427.60513959648,23.1843,23.1843,23.0595,23.0595,64427.6051
2007-01-10 12:30:00,40.66,40.86,40.66,40.86,77771.83403582359,23.0595,23.173,23.0595,23.173,77771.834
2007-01-10 12:35:00,40.85,40.97,40.84,40.96,117804.5207245049,23.1673,23.2354,23.1616,23.2297,117804.5207
2007-01-10 12:40:00,40.96,41.04,40.95,41.04,89239.53074351874,23.2297,23.2751,23.224,23.2751,89239.5307
2007-01-10 12:45:00,41.04,41.05,40.91,40.97,85382.2145782031,23.2751,23.2807,23.2013,23.2354,85382.2146
2007-01-10 12:50:00,40.96,41.04,40.93,40.94,107900.60084058634,23.2297,23.2751,23.2127,23.2183,107900.6008
2007-01-10 12:55:00,40.94,41.01,40.79,40.84,97058.4148624018,23.2183,23.258,23.1333,23.1616,97058.4149
2007-01-10 13:00:00,40.83,40.98,40.83,40.94,58381.001420993576,23.156,23.241,23.156,23.2183,58381.0014
2007-01-10 13:05:00,40.93,41.03,40.91,41.01,87884.25749624569,23.2127,23.2694,23.2013,23.258,87884.2575
2007-01-10 13:10:00,41.02,41.09,40.99,41.08,86424.73246072084,23.2637,23.3034,23.2467,23.2977,86424.7325
2007-01-10 13:15:00,41.08,41.11,41.04,41.04,113842.95277093748,23.2977,23.3148,23.2751,23.2751,113842.9528
2007-01-10 13:20:00,41.04,41.04,40.92,41.04,69223.18739917809,23.2751,23.2751,23.207,23.2751,69223.1874
2007-01-10 13:25:00,41.03,41.14,41.02,41.11,105815.56507555084,23.2694,23.3318,23.2637,23.3148,105815.5651
2007-01-10 13:30:00,41.11,41.11,40.9,41.03,219971.27321124365,23.3148,23.3148,23.1957,23.2694,219971.2732
2007-01-10 13:35:00,41.04,41.15,41.01,41.13,169096.4005443778,23.2751,23.3374,23.258,23.3261,169096.4005
2007-01-10 13:40:00,41.11,41.46,41.11,41.45,204646.2603382328,23.3148,23.5133,23.3148,23.5076,204646.2603
2007-01-10 13:45:00,41.45,41.45,41.35,41.42,73601.76250575262,23.5076,23.5076,23.4509,23.4906,73601.7625
2007-01-10 13:50:00,41.41,41.47,41.36,41.36,158983.97708395572,23.4849,23.5189,23.4565,23.4565,158983.9771
2007-01-10 13:55:00,41.36,41.45,41.36,41.38,73914.51787050793,23.4565,23.5076,23.4565,23.4679,73914.5179
2007-01-10 14:00:00,41.37,41.48,41.34,41.43,122287.34761933118,23.4622,23.5246,23.4452,23.4962,122287.3476
2007-01-10 14:05:00,41.44,41.46,41.35,41.39,138759.13016311152,23.5019,23.5133,23.4509,23.4736,138759.1302
2007-01-10 14:10:00,41.39,41.56,41.39,41.51,167219.8683558459,23.4736,23.57,23.4736,23.5416,167219.8684
2007-01-10 14:15:00,41.5,41.57,41.45,41.52,129897.72816171072,23.5359,23.5756,23.5076,23.5473,129897.7282
2007-01-10 14:20:00,41.52,41.57,41.45,41.55,84235.44490743359,23.5473,23.5756,23.5076,23.5643,84235.4449
2007-01-10 14:25:00,41.56,41.63,41.5,41.51,202769.72814970088,23.57,23.6097,23.5359,23.5416,202769.7281
2007-01-10 14:30:00,41.51,41.52,41.48,41.5,143450.46063444135,23.5416,23.5473,23.5246,23.5359,143450.4606
2007-01-10 14:35:00,41.5,41.51,41.49,41.49,132712.5264445086,23.5359,23.5416,23.5303,23.5303,132712.5264
2007-01-10 14:40:00,41.49,41.62,41.48,41.62,69535.94276393342,23.5303,23.604,23.5246,23.604,69535.9428
2007-01-10 14:45:00,41.62,41.65,41.54,41.57,141573.9284459094,23.604,23.621,23.5586,23.5756,141573.9284
2007-01-10 14:50:00,41.56,41.65,41.55,41.65,158671.2217192004,23.57,23.621,23.5643,23.621,158671.2217
2007-01-10 14:55:00,41.64,41.68,41.57,41.58,72350.74104673132,23.6153,23.638,23.5756,23.5813,72350.741
2007-01-10 15:00:00,41.57,41.62,41.53,41.55,118742.78681877084,23.5756,23.604,23.553,23.5643,118742.7868
2007-01-10 15:05:00,41.56,41.57,41.5,41.51,124476.63517261844,23.57,23.5756,23.5359,23.5416,124476.6352
2007-01-10 15:10:00,41.5,41.51,41.41,41.45,114051.456347441,23.5359,23.5416,23.4849,23.5076,114051.4563
2007-01-10 15:15:00,41.45,41.46,41.34,41.39,218407.49638746705,23.5076,23.5133,23.4452,23.4736,218407.4964
2007-01-10 15:20:00,41.4,41.4,41.31,41.34,186819.20454717943,23.4792,23.4792,23.4282,23.4452,186819.2045
2007-01-10 15:25:00,41.34,41.43,41.3,41.39,162841.29324927137,23.4452,23.4962,23.4225,23.4736,162841.2932
2007-01-10 15:30:00,41.39,41.42,41.33,41.34,204542.00854998105,23.4736,23.4906,23.4395,23.4452,204542.0085
2007-01-10 15:35:00,41.34,41.35,41.29,41.32,127082.9298789128,23.4452,23.4509,23.4168,23.4339,127082.9299
2007-01-10 15:40:00,41.32,41.32,41.19,41.22,217990.48923446,23.4339,23.4339,23.3601,23.3771,217990.4892
2007-01-10 15:45:00,41.21,41.3,41.2,41.24,275433.2245611876,23.3715,23.4225,23.3658,23.3885,275433.2246
2007-01-10 15:50:00,41.24,41.33,41.21,41.3,269282.36905433284,23.3885,23.4395,23.3715,23.4225,269282.3691
2007-01-10 15:55:00,41.31,41.37,41.3,41.34,396469.5507214975,23.4282,23.4622,23.4225,23.4452,396469.5507
2007-01-11 09:30:00,41.24,41.55,41.24,41.53,253331.8454518114,23.3885,23.5643,23.3885,23.553,253331.8455
2007-01-11 09:35:00,41.53,41.81,41.51,41.71,300870.66089462047,23.553,23.7117,23.5416,23.655,300870.6609
2007-01-11 09:40:00,41.72,41.77,41.24,41.6,227060.39481236428,23.6607,23.6891,23.3885,23.5927,227060.3948
2007-01-11 09:45:00,41.61,41.73,41.6,41.72,108109.10441708988,23.5983,23.6664,23.5927,23.6607,108109.1044
2007-01-11 09:50:00,41.73,41.86,41.69,41.83,121036.3261603099,23.6664,23.7401,23.6437,23.7231,121036.3262
2007-01-11 09:55:00,41.83,41.89,41.78,41.89,158149.96277794152,23.7231,23.7571,23.6947,23.7571,158149.9628
2007-01-11 10:00:00,41.91,42.04,41.86,41.86,238423.83973180767,23.7685,23.8422,23.7401,23.7401,238423.8397
2007-01-11 10:05:00,41.87,41.94,41.78,41.88,107796.34905233455,23.7458,23.7855,23.6947,23.7514,107796.3491
2007-01-11 10:10:00,41.87,41.9,41.67,41.7,93409.60227358971,23.7458,23.7628,23.6323,23.6494,93409.6023
2007-01-11 10:15:00,41.7,41.89,41.66,41.89,109985.63660562182,23.6494,23.7571,23.6267,23.7571,109985.6366
2007-01-11 10:20:00,41.88,41.92,41.77,41.86,109255.8740878594,23.7514,23.7741,23.6891,23.7401,109255.8741
2007-01-11 10:25:00,41.87,42.07,41.86,41.91,173579.2274392041,23.7458,23.8592,23.7401,23.7685,173579.2274
2007-01-11 10:30:00,41.92,42.1,41.89,42.02,242802.4148383822,23.7741,23.8762,23.7571,23.8308,242802.4148
2007-01-11 10:35:00,42.02,42.03,41.85,41.98,230292.2002481693,23.8308,23.8365,23.7344,23.8082,230292.2002
2007-01-11 10:40:00,41.99,42.12,41.92,42.11,111445.16164114668,23.8138,23.8876,23.7741,23.8819,111445.1616
2007-01-11 10:45:00,42.11,42.28,42.02,42.26,150539.582235562,23.8819,23.9783,23.8308,23.967,150539.5822
2007-01-11 10:50:00,42.28,42.34,42.22,42.28,137299.60512758666,23.9783,24.0123,23.9443,23.9783,137299.6051
2007-01-11 10:55:00,42.28,42.34,42.16,42.22,92679.8397558273,23.9783,24.0123,23.9102,23.9443,92679.8398
2007-01-11 11:00:00,42.22,42.36,42.21,42.35,97371.17022715714,23.9443,24.0237,23.9386,24.018,97371.1702
2007-01-11 11:05:00,42.34,42.44,42.33,42.38,162215.78251976072,24.0123,24.069,24.0067,24.035,162215.7825
2007-01-11 11:10:00,42.39,42.41,42.24,42.27,59944.77824477019,24.0407,24.052,23.9556,23.9726,59944.7782
2007-01-11 11:15:00,42.26,42.27,42.13,42.2,66929.64805763906,23.967,23.9726,23.8932,23.9329,66929.6481
2007-01-11 11:20:00,42.2,42.21,41.89,41.98,104877.29898128488,23.9329,23.9386,23.7571,23.8082,104877.299
2007-01-11 11:25:00,41.96,41.98,41.84,41.85,125936.16020814328,23.7968,23.8082,23.7288,23.7344,125936.1602
2007-01-11 11:30:00,41.83,41.85,41.67,41.7,158045.71098968975,23.7231,23.7344,23.6323,23.6494,158045.711
2007-01-11 11:35:00,41.69,41.92,41.66,41.92,113321.6938296786,23.6437,23.7741,23.6267,23.7741,113321.6938
2007-01-11 11:40:00,41.92,42.03,41.9,42.02,157524.45204843086,23.7741,23.8365,23.7628,23.8308,157524.452
2007-01-11 11:45:00,42.04,42.13,42.02,42.09,121140.57794856168,23.8422,23.8932,23.8308,23.8705,121140.5779
2007-01-11 11:50:00,42.07,42.18,42.0,42.17,129793.47637345892,23.8592,23.9216,23.8195,23.9159,129793.4764
2007-01-11 11:55:00,42.17,42.17,42.04,42.06,140010.1516221328,23.9159,23.9159,23.8422,23.8535,140010.1516
2007-01-11 12:00:00,42.06,42.17,42.01,42.15,153875.63945961875,23.8535,23.9159,23.8252,23.9046,153875.6395
2007-01-11 12:05:00,42.15,42.16,42.1,42.1,112279.17594716084,23.9046,23.9102,23.8762,23.8762,112279.1759
2007-01-11 12:10:00,42.1,42.1,41.94,41.96,62551.07295106454,23.8762,23.8762,23.7855,23.7968,62551.073
2007-01-11 12:15:00,41.95,41.98,41.82,41.84,144909.9856699662,23.7911,23.8082,23.7174,23.7288,144909.9857
2007-01-11 12:20:00,41.84,41.93,41.81,41.91,112696.18310016795,23.7288,23.7798,23.7117,23.7685,112696.1831
2007-01-11 12:25:00,41.9,41.95,41.89,41.92,43472.99570098986,23.7628,23.7911,23.7571,23.7741,43472.9957
2007-01-11 12:30:00,41.93,41.93,41.84,41.89,28981.99713399324,23.7798,23.7798,23.7288,23.7571,28981.9971
2007-01-11 12:35:00,41.9,41.9,41.82,41.82,68284.92130491213,23.7628,23.7628,23.7174,23.7174,68284.9213
2007-01-11 12:40:00,41.83,41.88,41.81,41.88,92575.58796757551,23.7231,23.7514,23.7117,23.7514,92575.588
2007-01-11 12:45:00,41.87,41.89,41.81,41.82,71308.22316421357,23.7458,23.7571,23.7117,23.7174,71308.2232
2007-01-11 12:50:00,41.81,41.82,41.73,41.74,132295.51929150152,23.7117,23.7174,23.6664,23.672,132295.5193
2007-01-11 12:55:00,41.75,41.79,41.73,41.77,81629.15020113923,23.6777,23.7004,23.6664,23.6891,81629.1502
2007-01-11 13:00:00,41.77,41.78,41.67,41.67,39094.42059441534,23.6891,23.6947,23.6323,23.6323,39094.4206
2007-01-11 13:05:00,41.67,41.67,41.58,41.58,81524.89841288746,23.6323,23.6323,23.5813,23.5813,81524.8984
2007-01-11 13:10:00,41.57,41.58,41.41,41.5,116657.75105373537,23.5756,23.5813,23.4849,23.5359,116657.7511
2007-01-11 13:15:00,41.51,41.62,41.49,41.6,83088.67523666407,23.5416,23.604,23.5303,23.5927,83088.6752
2007-01-11 13:20:00,41.6,41.61,41.34,41.38,159817.99138996992,23.5927,23.5983,23.4452,23.4679,159817.9914
2007-01-11 13:25:00,41.38,41.45,41.31,41.36,154084.14303612232,23.4679,23.5076,23.4282,23.4565,154084.143
2007-01-11 13:30:00,41.37,41.45,41.36,41.43,81629.15020113923,23.4622,23.5076,23.4565,23.4962,81629.1502
2007-01-11 13:35:00,41.44,41.62,41.44,41.57,215071.43916341025,23.5019,23.604,23.5019,23.5756,215071.4392
2007-01-11 13:40:00,41.56,41.73,41.56,41.7,134276.3032682852,23.57,23.6664,23.57,23.6494,134276.3033
2007-01-11 13:45:00,41.7,41.74,41.67,41.72,130731.7424677249,23.6494,23.672,23.6323,23.6607,130731.7425
2007-01-11 13:50:00,41.72,41.81,41.57,41.65,135944.3318803136,23.6607,23.7117,23.5756,23.621,135944.3319
2007-01-11 13:55:00,41.65,41.75,41.56,41.7,116970.5064184907,23.621,23.6777,23.57,23.6494,116970.5064
2007-01-11 14:00:00,41.7,41.7,41.58,41.61,76937.81972980939,23.6494,23.6494,23.5813,23.5983,76937.8197
2007-01-11 14:05:00,41.6,41.61,41.5,41.55,189946.75819473265,23.5927,23.5983,23.5359,23.5643,189946.7582
2007-01-11 14:10:00,41.55,41.55,41.34,41.5,111132.40627639134,23.5643,23.5643,23.4452,23.5359,111132.4063
2007-01-11 14:15:00,41.5,41.55,41.49,41.5,86424.73246072084,23.5359,23.5643,23.5303,23.5359,86424.7325
2007-01-11 14:20:00,41.49,41.5,41.31,41.44,138133.61943360086,23.5303,23.5359,23.4282,23.5019,138133.6194
2007-01-11 14:25:00,41.44,41.59,41.33,41.52,123642.62086660424,23.5019,23.587,23.4395,23.5473,123642.6209
2007-01-11 14:30:00,41.52,41.59,41.51,41.51,207356.80683277897,23.5473,23.587,23.5416,23.5416,207356.8068
2007-01-11 14:35:00,41.51,41.59,41.48,41.57,92158.58081456844,23.5416,23.587,23.5246,23.5756,92158.5808
2007-01-11 14:40:00,41.55,41.6,41.53,41.58,138967.63373961506,23.5643,23.5927,23.553,23.5813,138967.6337
2007-01-11 14:45:00,41.59,41.63,41.58,41.61,57234.231750224055,23.587,23.6097,23.5813,23.5983,57234.2318
2007-01-11 14:50:00,41.62,41.7,41.61,41.64,151894.85548283506,23.604,23.6494,23.5983,23.6153,151894.8555
2007-01-11 14:55:00,41.63,41.65,41.6,41.63,91845.8254498131,23.6097,23.621,23.5927,23.6097,91845.8254
2007-01-11 15:00:00,41.62,41.63,41.41,41.43,157941.45920143797,23.604,23.6097,23.4849,23.4962,157941.4592
2007-01-11 15:05:00,41.43,41.46,41.41,41.41,113425.94561793037,23.4962,23.5133,23.4849,23.4849,113425.9456
2007-01-11 15:10:00,41.41,41.51,41.39,41.48,123434.1172901007,23.4849,23.5416,23.4736,23.5246,123434.1173
2007-01-11 15:15:00,41.49,41.5,41.35,41.37,208920.5836565556,23.5303,23.5359,23.4509,23.4622,208920.5837
2007-01-11 15:20:00,41.37,41.38,41.3,41.32,98830.69526268198,23.4622,23.4679,23.4225,23.4339,98830.6953
2007-01-11 15:25:00,41.32,41.34,41.27,41.33,99977.4649334515,23.4339,23.4452,23.4055,23.4395,99977.4649
2007-01-11 15:30:00,41.34,41.38,41.33,41.35,101124.234604221,23.4452,23.4679,23.4395,23.4509,101124.2346
2007-01-11 15:35:00,41.35,41.36,41.18,41.21,203916.4978204704,23.4509,23.4565,23.3545,23.3715,203916.4978
2007-01-11 15:40:00,41.2,41.31,41.17,41.29,243010.91841488576,23.3658,23.4282,23.3488,23.4168,243010.9184
2007-01-11 15:45:00,41.28,41.29,41.22,41.22,186714.95275892763,23.4112,23.4168,23.3771,23.3771,186714.9528
2007-01-11 15:50:00,41.22,41.29,41.2,41.21,188278.72958270428,23.3771,23.4168,23.3658,23.3715,188278.7296
2007-01-11 15:55:00,41.21,41.33,41.2,41.31,188070.2260062007,23.3715,23.4395,23.3658,23.4282,188070.226
2007-01-12 09:30:00,41.39,41.64,41.3,41.54,393967.5078034548,23.4736,23.6153,23.4225,23.5586,393967.5078
2007-01-12 09:35:00,41.55,41.73,41.45,41.69,195263.5993955732,23.5643,23.6664,23.5076,23.6437,195263.5994
2007-01-12 09:40:00,41.68,41.7,41.45,41.59,275537.4763494393,23.638,23.6494,23.5076,23.587,275537.4763
2007-01-12 09:45:00,41.58,41.82,41.57,41.71,398867.3418512882,23.5813,23.7174,23.5756,23.655,398867.3419
2007-01-12 09:50:00,41.72,41.75,41.62,41.72,136778.3461863278,23.6607,23.6777,23.604,23.6607,136778.3462
2007-01-12 09:55:00,41.73,41.73,41.61,41.69,335899.2617472166,23.6664,23.6664,23.5983,23.6437,335899.2617
2007-01-12 10:00:00,41.69,41.79,41.66,41.78,301808.92698888644,23.6437,23.7004,23.6267,23.6947,301808.927
2007-01-12 10:05:00,41.76,41.91,41.73,41.75,164717.8254378033,23.6834,23.7685,23.6664,23.6777,164717.8254
2007-01-12 10:10:00,41.75,41.76,41.6,41.66,85277.96278995133,23.6777,23.6834,23.5927,23.6267,85277.9628
2007-01-12 10:15:00,41.66,41.72,41.32,41.48,333605.72240567754,23.6267,23.6607,23.4339,23.5246,333605.7224
2007-01-12 10:20:00,41.47,41.76,41.47,41.65,150331.07865905846,23.5189,23.6834,23.5189,23.621,150331.0787
2007-01-12 10:25:00,41.66,41.76,41.64,41.76,93722.35763834504,23.6267,23.6834,23.6153,23.6834,93722.3576
2007-01-12 10:30:00,41.75,41.82,41.73,41.76,79856.86980085907,23.6777,23.7174,23.6664,23.6834,79856.8698
2007-01-12 10:35:00,41.77,41.81,41.71,41.73,112279.17594716084,23.6891,23.7117,23.655,23.6664,112279.1759
2007-01-12 10:40:00,41.73,41.76,41.7,41.75,57442.735326727605,23.6664,23.6834,23.6494,23.6777,57442.7353
2007-01-12 10:45:00,41.75,41.78,41.62,41.66,99664.70956869615,23.6777,23.6947,23.604,23.6267,99664.7096
2007-01-12 10:50:00,41.66,41.68,41.45,41.49,127395.68524366812,23.6267,23.638,23.5076,23.5303,127395.6852
2007-01-12 10:55:00,41.49,41.63,41.47,41.61,85694.96994295843,23.5303,23.6097,23.5189,23.5983,85694.9699
2007-01-12 11:00:00,41.62,41.73,41.61,41.7,67867.91415190503,23.604,23.6664,23.5983,23.6494,67867.9142
2007-01-12 11:05:00,41.7,41.83,41.69,41.73,118847.03860702264,23.6494,23.7231,23.6437,23.6664,118847.0386
2007-01-12 11:10:00,41.72,41.79,41.66,41.79,104147.53646352248,23.6607,23.7004,23.6267,23.7004,104147.5365
2007-01-12 11:15:00,41.79,41.82,41.72,41.75,71725.23031722067,23.7004,23.7174,23.6607,23.6777,71725.2303
2007-01-12 11:20:00,41.76,41.77,41.7,41.73,216113.957045928,23.6834,23.6891,23.6494,23.6664,216113.957
2007-01-12 11:25:00,41.73,41.78,41.7,41.71,57442.735326727605,23.6664,23.6947,23.6494,23.655,57442.7353
2007-01-12 11:30:00,41.72,41.9,41.7,41.89,55566.20313819567,23.6607,23.7628,23.6494,23.7571,55566.2031
2007-01-12 11:35:00,41.9,42.05,41.9,42.04,136778.3461863278,23.7628,23.8479,23.7628,23.8422,136778.3462
2007-01-12 11:40:00,42.04,42.12,42.01,42.11,217052.223140194,23.8422,23.8876,23.8252,23.8819,217052.2231
2007-01-12 11:45:00,42.11,42.21,42.1,42.21,111862.16879415375,23.8819,23.9386,23.8762,23.9386,111862.1688
2007-01-12 11:50:00,42.21,42.3,42.2,42.2,153354.38051835992,23.9386,23.9896,23.9329,23.9329,153354.3805
2007-01-12 11:55:00,42.21,42.25,42.12,42.15,113842.95277093748,23.9386,23.9613,23.8876,23.9046,113842.9528
2007-01-12 12:00:00,42.16,42.25,42.08,42.22,119368.29754828152,23.9102,23.9613,23.8649,23.9443,119368.2975
2007-01-12 12:05:00,42.22,42.24,42.17,42.19,55357.69956169212,23.9443,23.9556,23.9159,23.9273,55357.6996
2007-01-12 12:10:00,42.19,42.24,42.17,42.21,49936.60657259986,23.9273,23.9556,23.9159,23.9386,49936.6066
2007-01-12 12:15:00,42.21,42.22,42.18,42.19,44307.01000700405,23.9386,23.9443,23.9216,23.9273,44307.01
2007-01-12 12:20:00,42.19,42.21,42.18,42.2,25958.695274691785,23.9273,23.9386,23.9216,23.9329,25958.6953
2007-01-12 12:25:00,42.2,42.23,42.18,42.19,53585.41916141196,23.9329,23.9499,23.9216,23.9273,53585.4192
2007-01-12 12:30:00,42.19,42.22,42.11,42.14,62342.569374561,23.9273,23.9443,23.8819,23.8989,62342.5694
2007-01-12 12:35:00,42.16,42.19,42.14,42.16,38051.9027118976,23.9102,23.9273,23.8989,23.9102,38051.9027
2007-01-12 12:40:00,42.16,42.2,42.14,42.17,35654.11158210679,23.9102,23.9329,23.8989,23.9159,35654.1116
2007-01-12 12:45:00,42.17,42.22,42.17,42.22,73080.50356449375,23.9159,23.9443,23.9159,23.9443,73080.5036
2007-01-12 12:50:00,42.2,42.27,42.2,42.27,65678.62659861778,23.9329,23.9726,23.9329,23.9726,65678.6266
2007-01-12 12:55:00,42.27,42.49,42.26,42.47,214341.67664564785,23.9726,24.0974,23.967,24.0861,214341.6766
2007-01-12 13:00:00,42.47,42.54,42.45,42.54,131044.49783248022,24.0861,24.1258,24.0747,24.1258,131044.4978
2007-01-12 13:05:00,42.55,42.57,42.43,42.44,134901.81399779586,24.1314,24.1428,24.0634,24.069,134901.814
2007-01-12 13:10:00,42.43,42.44,42.38,42.42,59527.77109176309,24.0634,24.069,24.035,24.0577,59527.7711
2007-01-12 13:15:00,42.42,42.54,42.41,42.5,91637.32187330956,24.0577,24.1258,24.052,24.1031,91637.3219
2007-01-12 13:20:00,42.5,42.62,42.49,42.62,75061.28754127744,24.1031,24.1711,24.0974,24.1711,75061.2875
2007-01-12 13:25:00,42.6,42.62,42.45,42.45,66512.64090463196,24.1598,24.1711,24.0747,24.0747,66512.6409
2007-01-12 13:30:00,42.45,42.63,42.41,42.62,93201.09869708616,24.0747,24.1768,24.052,24.1711,93201.0987
2007-01-12 13:35:00,42.62,42.64,42.53,42.54,69014.68382267455,24.1711,24.1825,24.1201,24.1258,69014.6838
2007-01-12 13:40:00,42.54,42.54,42.43,42.49,57442.735326727605,24.1258,24.1258,24.0634,24.0974,57442.7353
2007-01-12 13:45:00,42.49,42.51,42.45,42.49,71516.72674071713,24.0974,24.1087,24.0747,24.0974,71516.7267
2007-01-12 13:50:00,42.5,42.5,42.47,42.49,40970.95278294728,24.1031,24.1031,24.0861,24.0974,40970.9528
2007-01-12 13:55:00,42.5,42.64,42.49,42.59,114572.71528869988,24.1031,24.1825,24.0974,24.1541,114572.7153
2007-01-12 14:00:00,42.59,42.6,42.42,42.42,58589.50499749712,24.1541,24.1598,24.0577,24.0577,58589.505
2007-01-12 14:05:00,42.44,42.44,42.33,42.33,56400.21744420986,24.069,24.069,24.0067,24.0067,56400.2174
2007-01-12 14:10:00,42.34,42.42,42.33,42.38,82671.66808365697,24.0123,24.0577,24.0067,24.035,82671.6681
2007-01-12 14:15:00,42.37,42.38,42.28,42.37,71308.22316421357,24.0293,24.035,23.9783,24.0293,71308.2232
2007-01-12 14:20:00,42.37,42.43,42.33,42.35,72350.74104673132,24.0293,24.0634,24.0067,24.018,72350.741
2007-01-12 14:25:00,42.35,42.49,42.31,42.49,116866.25463023892,24.018,24.0974,23.9953,24.0974,116866.2546
2007-01-12 14:30:00,42.48,42.53,42.45,42.51,83922.68954267826,24.0917,24.1201,24.0747,24.1087,83922.6895
2007-01-12 14:35:00,42.51,42.53,42.45,42.51,96224.40055638764,24.1087,24.1201,24.0747,24.1087,96224.4006
2007-01-12 14:40:00,42.51,42.53,42.49,42.52,40866.7009946955,24.1087,24.1201,24.0974,24.1144,40866.701
2007-01-12 14:45:00,42.53,42.59,42.49,42.51,93201.09869708616,24.1201,24.1541,24.0974,24.1087,93201.0987
2007-01-12 14:50:00,42.51,42.58,42.5,42.54,60883.04433903616,24.1087,24.1484,24.1031,24.1258,60883.0443
2007-01-12 14:55:00,42.54,42.57,42.54,42.55,80795.13589512503,24.1258,24.1428,24.1258,24.1314,80795.1359
2007-01-12 15:00:00,42.55,42.56,42.49,42.5,64114.849774841154,24.1314,24.1371,24.0974,24.1031,64114.8498
2007-01-12 15:05:00,42.51,42.59,42.5,42.59,66199.88553987665,24.1087,24.1541,24.1031,24.1541,66199.8855
2007-01-12 15:10:00,42.59,42.59,42.55,42.59,61404.30328029503,24.1541,24.1541,24.1314,24.1541,61404.3033
2007-01-12 15:15:00,42.57,42.66,42.57,42.6,89865.0414730294,24.1428,24.1938,24.1428,24.1598,89865.0415
2007-01-12 15:20:00,42.6,42.61,42.56,42.58,51291.87981987293,24.1598,24.1655,24.1371,24.1484,51291.8798
2007-01-12 15:25:00,42.58,42.61,42.58,42.61,107066.58653457214,24.1484,24.1655,24.1484,24.1655,107066.5865
2007-01-12 15:30:00,42.61,42.69,42.6,42.68,134589.05863304055,24.1655,24.2108,24.1598,24.2052,134589.0586
2007-01-12 15:35:00,42.69,42.75,42.67,42.75,173891.98280395943,24.2108,24.2449,24.1995,24.2449,173891.9828
2007-01-12 15:40:00,42.75,42.75,42.66,42.68,207565.3104092825,24.2449,24.2449,24.1938,24.2052,207565.3104
2007-01-12 15:45:00,42.68,42.78,42.67,42.68,232898.49495446365,24.2052,24.2619,24.1995,24.2052,232898.495
2007-01-12 15:50:00,42.68,42.68,42.62,42.63,106441.0758050615,24.2052,24.2052,24.1711,24.1768,106441.0758
2007-01-12 15:55:00,42.62,42.63,42.48,42.58,258857.19022915544,24.1711,24.1768,24.0917,24.1484,258857.1902
2007-01-16 09:30:00,42.3,42.4,42.19,42.4,223620.0858000557,23.9896,24.0464,23.9273,24.0464,223620.0858
2007-01-16 09:35:00,42.4,42.42,42.24,42.27,126144.66378464682,24.0464,24.0577,23.9556,23.9726,126144.6638
2007-01-16 09:40:00,42.29,42.49,42.27,42.43,114781.21886520344,23.984,24.0974,23.9726,24.0634,114781.2189
2007-01-16 09:45:00,42.44,42.53,42.35,42.47,151999.10727108683,24.069,24.1201,24.018,24.0861,151999.1073
2007-01-16 09:50:00,42.48,42.52,42.38,42.44,94764.87552086278,24.0917,24.1144,24.035,24.069,94764.8755
2007-01-16 09:55:00,42.45,42.48,42.32,42.33,99351.95420394086,24.0747,24.0917,24.001,24.0067,99351.9542
2007-01-16 10:00:00,42.32,42.42,42.24,42.4,108317.60799359344,24.001,24.0577,23.9556,24.0464,108317.608
2007-01-16 10:05:00,42.42,42.42,42.12,42.15,134484.80684478878,24.0577,24.0577,23.8876,23.9046,134484.8068
2007-01-16 10:10:00,42.14,42.22,42.08,42.19,123642.62086660424,23.8989,23.9443,23.8649,23.9273,123642.6209
2007-01-16 10:15:00,42.19,42.35,42.19,42.26,118117.2760892602,23.9273,24.018,23.9273,23.967,118117.2761
2007-01-16 10:20:00,42.25,42.27,42.11,42.14,105815.56507555084,23.9613,23.9726,23.8819,23.8989,105815.5651
2007-01-16 10:25:00,42.14,42.34,42.12,42.22,78710.10013008954,23.8989,24.0123,23.8876,23.9443,78710.1001
2007-01-16 10:30:00,42.22,42.24,42.12,42.15,61717.05864505035,23.9443,23.9556,23.8876,23.9046,61717.0586
2007-01-16 10:35:00,42.16,42.21,41.95,41.97,114885.4706534552,23.9102,23.9386,23.7911,23.8025,114885.4707
2007-01-16 10:40:00,41.96,42.07,41.89,41.91,90594.8039907918,23.7968,23.8592,23.7571,23.7685,90594.804
2007-01-16 10:45:00,41.9,41.98,41.83,41.95,111132.40627639134,23.7628,23.8082,23.7231,23.7911,111132.4063
2007-01-16 10:50:00,41.96,42.02,41.92,41.97,95807.39340338053,23.7968,23.8308,23.7741,23.8025,95807.3934
2007-01-16 10:55:00,41.97,41.98,41.88,41.97,108004.85262883813,23.8025,23.8082,23.7514,23.8025,108004.8526
2007-01-16 11:00:00,41.98,42.08,41.97,42.06,84652.45206044069,23.8082,23.8649,23.8025,23.8535,84652.4521
2007-01-16 11:05:00,42.06,42.07,41.98,41.98,66095.63375162486,23.8535,23.8592,23.8082,23.8082,66095.6338
2007-01-16 11:10:00,41.98,42.01,41.93,41.98,56608.72102071341,23.8082,23.8252,23.7798,23.8082,56608.721
2007-01-16 11:15:00,41.98,41.98,41.84,41.88,59423.51930351132,23.8082,23.8082,23.7288,23.7514,59423.5193
2007-01-16 11:20:00,41.89,41.9,41.82,41.88,88926.77537876343,23.7571,23.7628,23.7174,23.7514,88926.7754
2007-01-16 11:25:00,41.89,41.97,41.82,41.96,45662.28325427712,23.7571,23.8025,23.7174,23.7968,45662.2833
2007-01-16 11:30:00,41.97,42.01,41.94,41.99,45870.78683078066,23.8025,23.8252,23.7855,23.8138,45870.7868
2007-01-16 11:35:00,41.99,42.03,41.9,41.92,65678.62659861778,23.8138,23.8365,23.7628,23.7741,65678.6266
2007-01-16 11:40:00,41.91,42.01,41.91,41.98,67346.65521064616,23.7685,23.8252,23.7685,23.8082,67346.6552
2007-01-16 11:45:00,41.99,42.02,41.98,42.01,28043.73103972727,23.8138,23.8308,23.8082,23.8252,28043.731
2007-01-16 11:50:00,42.01,42.03,41.97,41.99,56504.46923246163,23.8252,23.8365,23.8025,23.8138,56504.4692
2007-01-16 11:55:00,41.98,42.07,41.97,42.06,62238.31758630922,23.8082,23.8592,23.8025,23.8535,62238.3176
2007-01-16 12:00:00,42.07,42.14,42.05,42.09,103209.2703692565,23.8592,23.8989,23.8479,23.8705,103209.2704
2007-01-16 12:05:00,42.09,42.14,42.05,42.1,62863.82831581987,23.8705,23.8989,23.8479,23.8762,62863.8283
2007-01-16 12:10:00,42.09,42.19,42.07,42.1,50979.124455117606,23.8705,23.9273,23.8592,23.8762,50979.1245
2007-01-16 12:15:00,42.1,42.12,42.03,42.1,80690.88410687326,23.8762,23.8876,23.8365,23.8762,80690.8841
2007-01-16 12:20:00,42.12,42.17,42.08,42.12,55461.9513499439,23.8876,23.9159,23.8649,23.8876,55461.9513
2007-01-16 12:25:00,42.12,42.15,42.08,42.11,35758.363370358566,23.8876,23.9046,23.8649,23.8819,35758.3634
2007-01-16 12:30:00,42.12,42.22,42.12,42.19,62134.06579805745,23.8876,23.9443,23.8876,23.9273,62134.0658
2007-01-16 12:35:00,42.19,42.19,42.05,42.07,37322.14019413518,23.9273,23.9273,23.8479,23.8592,37322.1402
2007-01-16 12:40:00,42.08,42.18,42.07,42.18,21267.364803361943,23.8649,23.9216,23.8592,23.9216,21267.3648
2007-01-16 12:45:00,42.17,42.18,42.06,42.08,39824.18311217776,23.9159,23.9216,23.8535,23.8649,39824.1831
2007-01-16 12:50:00,42.06,42.08,41.97,42.02,39824.18311217776,23.8535,23.8649,23.8025,23.8308,39824.1831
2007-01-16 12:55:00,42.01,42.12,42.01,42.08,37947.65092364582,23.8252,23.8876,23.8252,23.8649,37947.6509
2007-01-16 13:00:00,42.08,42.12,42.0,42.08,37009.38482937985,23.8649,23.8876,23.8195,23.8649,37009.3848
2007-01-16 13:05:00,42.08,42.09,42.03,42.04,22831.14162713856,23.8649,23.8705,23.8365,23.8422,22831.1416
2007-01-16 13:10:00,42.03,42.04,41.87,41.89,90907.55935554714,23.8365,23.8422,23.7458,23.7571,90907.5594
2007-01-16 13:15:00,41.89,41.99,41.89,41.99,27313.96852196485,23.7571,23.8138,23.7571,23.8138,27313.9685
2007-01-16 13:20:00,41.99,42.02,41.9,41.9,59110.76393875599,23.8138,23.8308,23.7628,23.7628,59110.7639
2007-01-16 13:25:00,41.9,41.93,41.88,41.88,49206.84405483744,23.7628,23.7798,23.7514,23.7514,49206.8441
2007-01-16 13:30:00,41.88,41.89,41.82,41.83,50979.124455117606,23.7514,23.7571,23.7174,23.7231,50979.1245
2007-01-16 13:35:00,41.83,41.87,41.82,41.87,68910.43203442277,23.7231,23.7458,23.7174,23.7458,68910.432
2007-01-16 13:40:00,41.86,41.88,41.82,41.82,40345.44205343663,23.7401,23.7514,23.7174,23.7174,40345.4421
2007-01-16 13:45:00,41.82,41.82,41.74,41.78,57963.99426798648,23.7174,23.7174,23.672,23.6947,57963.9943
2007-01-16 13:50:00,41.77,41.85,41.75,41.78,64740.36050435181,23.6891,23.7344,23.6777,23.6947,64740.3605
2007-01-16 13:55:00,41.77,41.9,41.77,41.89,50979.124455117606,23.6891,23.7628,23.6891,23.7571,50979.1245
2007-01-16 14:00:00,41.89,41.93,41.86,41.89,58798.00857400067,23.7571,23.7798,23.7401,23.7571,58798.0086
2007-01-16 14:05:00,41.89,41.95,41.87,41.91,52021.64233763534,23.7571,23.7911,23.7458,23.7685,52021.6423
2007-01-16 14:10:00,41.91,41.92,41.78,41.85,59110.76393875599,23.7685,23.7741,23.6947,23.7344,59110.7639
2007-01-16 14:15:00,41.85,41.92,41.83,41.88,79022.85549484487,23.7344,23.7741,23.7231,23.7514,79022.8555
2007-01-16 14:20:00,41.87,41.93,41.83,41.92,50666.36909036228,23.7458,23.7798,23.7231,23.7741,50666.3691
2007-01-16 14:25:00,41.93,42.0,41.91,41.99,69640.19455218519,23.7798,23.8195,23.7685,23.8138,69640.1946
2007-01-16 14:30:00,42.0,42.09,41.92,41.94,129689.22458520716,23.8195,23.8705,23.7741,23.7855,129689.2246
2007-01-16 14:35:00,41.93,41.98,41.86,41.87,52959.90843190131,23.7798,23.8082,23.7401,23.7458,52959.9084
2007-01-16 14:40:00,41.87,41.88,41.74,41.77,157941.45920143797,23.7458,23.7514,23.672,23.6891,157941.4592
2007-01-16 14:45:00,41.76,41.83,41.76,41.78,102271.00427499053,23.6834,23.7231,23.6834,23.6947,102271.0043
2007-01-16 14:50:00,41.78,41.78,41.66,41.68,151165.09296507263,23.6947,23.6947,23.6267,23.638,151165.093
2007-01-16 14:55:00,41.69,41.74,41.63,41.68,111340.90985289488,23.6437,23.672,23.6097,23.638,111340.9099
2007-01-16 15:00:00,41.68,41.75,41.66,41.74,65782.87838686955,23.638,23.6777,23.6267,23.672,65782.8784
2007-01-16 15:05:00,41.73,41.75,41.67,41.68,83609.93417792294,23.6664,23.6777,23.6323,23.638,83609.9342
2007-01-16 15:10:00,41.67,41.74,41.65,41.71,103730.52931051535,23.6323,23.672,23.621,23.655,103730.5293
2007-01-16 15:15:00,41.72,41.77,41.72,41.75,78918.6037065931,23.6607,23.6891,23.6607,23.6777,78918.6037
2007-01-16 15:20:00,41.75,41.77,41.74,41.76,91845.8254498131,23.6777,23.6891,23.672,23.6834,91845.8254
2007-01-16 15:25:00,41.76,41.78,41.73,41.77,75374.04290603277,23.6834,23.6947,23.6664,23.6891,75374.0429
2007-01-16 15:30:00,41.77,41.78,41.68,41.73,103209.2703692565,23.6891,23.6947,23.638,23.6664,103209.2704
2007-01-16 15:35:00,41.74,41.75,41.66,41.68,70265.70528169583,23.672,23.6777,23.6267,23.638,70265.7053
2007-01-16 15:40:00,41.67,41.8,41.66,41.77,189216.99567697023,23.6323,23.7061,23.6267,23.6891,189216.9957
2007-01-16 15:45:00,41.77,41.79,41.72,41.72,209546.09438606625,23.6891,23.7004,23.6607,23.6607,209546.0944
2007-01-16 15:50:00,41.72,41.76,41.72,41.75,93513.85406184148,23.6607,23.6834,23.6607,23.6777,93513.8541
2007-01-16 15:55:00,41.76,41.82,41.74,41.76,145639.7481877286,23.6834,23.7174,23.672,23.6834,145639.7482
2007-01-17 09:30:00,42.03,42.14,41.55,42.04,198495.4048313781,23.8365,23.8989,23.5643,23.8422,198495.4048
2007-01-17 09:35:00,42.04,42.05,41.81,41.85,198495.4048313781,23.8422,23.8479,23.7117,23.7344,198495.4048
2007-01-17 09:40:00,41.84,41.92,41.8,41.8,415860.38333632745,23.7288,23.7741,23.7061,23.7061,415860.3833
2007-01-17 09:45:00,41.81,41.9,41.71,41.85,160964.76106073943,23.7117,23.7628,23.655,23.7344,160964.7611
2007-01-17 09:50:00,41.86,42.25,41.86,42.21,187236.2117001865,23.7401,23.9613,23.7401,23.9386,187236.2117
2007-01-17 09:55:00,42.21,42.24,42.14,42.16,112696.18310016795,23.9386,23.9556,23.8989,23.9102,112696.1831
2007-01-17 10:00:00,42.16,42.2,42.07,42.07,195263.5993955732,23.9102,23.9329,23.8592,23.8592,195263.5994
2007-01-17 10:05:00,42.07,42.24,42.04,42.22,150226.8268708067,23.8592,23.9556,23.8422,23.9443,150226.8269
2007-01-17 10:10:00,42.22,42.3,42.11,42.17,106232.57222855795,23.9443,23.9896,23.8819,23.9159,106232.5722
2007-01-17 10:15:00,42.19,42.22,42.11,42.17,115093.97422995877,23.9273,23.9443,23.8819,23.9159,115093.9742
2007-01-17 10:20:00,42.15,42.22,42.11,42.17,104460.29182827778,23.9046,23.9443,23.8819,23.9159,104460.2918
2007-01-17 10:25:00,42.17,42.2,42.02,42.03,67450.90699889793,23.9159,23.9329,23.8308,23.8365,67450.907
2007-01-17 10:30:00,42.02,42.04,41.86,41.96,84860.95563694423,23.8308,23.8422,23.7401,23.7968,84860.9556
2007-01-17 10:35:00,41.95,42.08,41.92,42.04,52647.15306714599,23.7911,23.8649,23.7741,23.8422,52647.1531
2007-01-17 10:40:00,42.03,42.2,42.03,42.18,57338.48353847583,23.8365,23.9329,23.8365,23.9216,57338.4835
2007-01-17 10:45:00,42.18,42.22,42.13,42.2,65470.12302211423,23.9216,23.9443,23.8932,23.9329,65470.123
2007-01-17 10:50:00,42.2,42.21,42.1,42.16,23560.90414490098,23.9329,23.9386,23.8762,23.9102,23560.9041
2007-01-17 10:55:00,42.17,42.27,42.17,42.25,84756.70384869246,23.9159,23.9726,23.9159,23.9613,84756.7038
2007-01-17 11:00:00,42.26,42.49,42.25,42.44,123851.1244431078,23.967,24.0974,23.9613,24.069,123851.1244
2007-01-17 11:05:00,42.44,42.49,42.33,42.45,168053.88266186006,24.069,24.0974,24.0067,24.0747,168053.8827
2007-01-17 11:10:00,42.44,42.47,42.41,42.44,130523.23889122136,24.069,24.0861,24.052,24.069,130523.2389
2007-01-17 11:15:00,42.44,42.59,42.44,42.59,185359.6795116546,24.069,24.1541,24.069,24.1541,185359.6795
2007-01-17 11:20:00,42.59,42.78,42.58,42.77,240196.12013208785,24.1541,24.2619,24.1484,24.2562,240196.1201
2007-01-17 11:25:00,42.77,42.78,42.57,42.68,163154.0486140267,24.2562,24.2619,24.1428,24.2052,163154.0486
2007-01-17 11:30:00,42.69,42.74,42.59,42.6,243949.18450915173,24.2108,24.2392,24.1541,24.1598,243949.1845
2007-01-17 11:35:00,42.6,42.69,42.6,42.6,71516.72674071713,24.1598,24.2108,24.1598,24.1598,71516.7267
2007-01-17 11:40:00,42.61,42.65,42.56,42.61,89865.0414730294,24.1655,24.1881,24.1371,24.1655,89865.0415
2007-01-17 11:45:00,42.61,42.65,42.47,42.48,129689.22458520716,24.1655,24.1881,24.0861,24.0917,129689.2246
2007-01-17 11:50:00,42.46,42.49,42.38,42.44,74957.03575302567,24.0804,24.0974,24.035,24.069,74957.0358
2007-01-17 11:55:00,42.45,42.5,42.4,42.46,57651.23890323116,24.0747,24.1031,24.0464,24.0804,57651.2389
2007-01-17 12:00:00,42.47,42.51,42.41,42.43,104981.55076953664,24.0861,24.1087,24.052,24.0634,104981.5508
2007-01-17 12:05:00,42.43,42.43,42.22,42.29,119681.05291303682,24.0634,24.0634,23.9443,23.984,119681.0529
2007-01-17 12:10:00,42.3,42.38,42.16,42.21,112800.43488841972,23.9896,24.035,23.9102,23.9386,112800.4349
2007-01-17 12:15:00,42.21,42.32,42.2,42.25,101645.49354547988,23.9386,24.001,23.9329,23.9613,101645.4935
2007-01-17 12:20:00,42.26,42.36,42.19,42.24,68597.67666966745,23.967,24.0237,23.9273,23.9556,68597.6767
2007-01-17 12:25:00,42.25,42.35,42.23,42.35,23560.90414490098,23.9613,24.018,23.9499,24.018,23560.9041
2007-01-17 12:30:00,42.34,42.39,42.25,42.37,149497.06435304426,24.0123,24.0407,23.9613,24.0293,149497.0644
2007-01-17 12:35:00,42.36,42.45,42.36,42.42,66095.63375162486,24.0237,24.0747,24.0237,24.0577,66095.6338
2007-01-17 12:40:00,42.41,42.44,42.4,42.43,15637.768237766137,24.052,24.069,24.0464,24.0634,15637.7682
2007-01-17 12:45:00,42.42,42.45,42.42,42.45,14908.005720003715,24.0577,24.0747,24.0577,24.0747,14908.0057
2007-01-17 12:50:00,42.44,42.45,42.4,42.43,65053.115869107125,24.069,24.0747,24.0464,24.0634,65053.1159
2007-01-17 12:55:00,42.43,42.47,42.42,42.47,50770.620878614056,24.0634,24.0861,24.0577,24.0861,50770.6209
2007-01-17 13:00:00,42.47,42.47,42.44,42.45,23456.652356649203,24.0861,24.0861,24.069,24.0747,23456.6524
2007-01-17 13:05:00,42.44,42.46,42.33,42.38,64323.353351344704,24.069,24.0804,24.0067,24.035,64323.3534
2007-01-17 13:10:00,42.38,42.4,42.32,42.32,39824.18311217776,24.035,24.0464,24.001,24.001,39824.1831
2007-01-17 13:15:00,42.32,42.38,42.28,42.37,148037.5393175194,24.001,24.035,23.9783,24.0293,148037.5393
2007-01-17 13:20:00,42.38,42.45,42.37,42.44,108109.10441708988,24.035,24.0747,24.0293,24.069,108109.1044
2007-01-17 13:25:00,42.43,42.45,42.41,42.45,37947.65092364582,24.0634,24.0747,24.052,24.0747,37947.6509
2007-01-17 13:30:00,42.45,42.51,42.41,42.42,76312.30900029874,24.0747,24.1087,24.052,24.0577,76312.309
2007-01-17 13:35:00,42.43,42.44,42.37,42.42,69640.19455218519,24.0634,24.069,24.0293,24.0577,69640.1946
2007-01-17 13:40:00,42.42,42.47,42.39,42.46,77459.07867106826,24.0577,24.0861,24.0407,24.0804,77459.0787
2007-01-17 13:45:00,42.46,42.47,42.43,42.44,32735.06151105712,24.0804,24.0861,24.0634,24.069,32735.0615
2007-01-17 13:50:00,42.45,42.45,42.32,42.35,46183.54219553599,24.0747,24.0747,24.001,24.018,46183.5422
2007-01-17 13:55:00,42.35,42.4,42.3,42.36,47851.57080756438,24.018,24.0464,23.9896,24.0237,47851.5708
2007-01-17 14:00:00,42.38,42.46,42.32,42.38,129584.97279695538,24.035,24.0804,24.001,24.035,129584.9728
2007-01-17 14:05:00,42.39,42.51,42.38,42.47,78710.10013008954,24.0407,24.1087,24.035,24.0861,78710.1001
2007-01-17 14:10:00,42.46,42.47,42.27,42.28,61925.5622215539,24.0804,24.0861,23.9726,23.9783,61925.5622
2007-01-17 14:15:00,42.3,42.41,42.25,42.37,60987.29612728793,23.9896,24.052,23.9613,24.0293,60987.2961
2007-01-17 14:20:00,42.36,42.4,42.34,42.37,34298.83833483372,24.0237,24.0464,24.0123,24.0293,34298.8383
2007-01-17 14:25:00,42.36,42.46,42.36,42.41,89239.53074351874,24.0237,24.0804,24.0237,24.052,89239.5307
2007-01-17 14:30:00,42.41,42.45,42.37,42.43,117074.75820674248,24.052,24.0747,24.0293,24.0634,117074.7582
2007-01-17 14:35:00,42.42,42.45,42.4,42.43,73184.75535274552,24.0577,24.0747,24.0464,24.0634,73184.7554
2007-01-17 14:40:00,42.43,42.45,42.4,42.43,80795.13589512503,24.0634,24.0747,24.0464,24.0634,80795.1359
2007-01-17 14:45:00,42.44,42.45,42.39,42.39,56712.97280896518,24.069,24.0747,24.0407,24.0407,56712.9728
2007-01-17 14:50:00,42.39,42.39,42.32,42.38,75269.791117781,24.0407,24.0407,24.001,24.035,75269.7911
2007-01-17 14:55:00,42.39,42.39,42.34,42.38,49936.60657259986,24.0407,24.0407,24.0123,24.035,49936.6066
2007-01-17 15:00:00,42.38,42.4,42.37,42.4,56817.22459721696,24.035,24.0464,24.0293,24.0464,56817.2246
2007-01-17 15:05:00,42.4,42.4,42.28,42.29,73706.01429400439,24.0464,24.0464,23.9783,23.984,73706.0143
2007-01-17 15:10:00,42.29,42.31,42.25,42.3,51708.88697288002,23.984,23.9953,23.9613,23.9896,51708.887
2007-01-17 15:15:00,42.3,42.42,42.3,42.42,82463.16450715343,23.9896,24.0577,23.9896,24.0577,82463.1645
2007-01-17 15:20:00,42.41,42.45,42.39,42.39,74018.7696587597,24.052,24.0747,24.0407,24.0407,74018.7697
2007-01-17 15:25:00,42.39,42.39,42.33,42.33,90386.30041428829,24.0407,24.0407,24.0067,24.0067,90386.3004
2007-01-17 15:30:00,42.34,42.37,42.31,42.36,47538.81544280905,24.0123,24.0293,23.9953,24.0237,47538.8154
2007-01-17 15:35:00,42.36,42.37,42.27,42.29,47643.06723106083,24.0237,24.0293,23.9726,23.984,47643.0672
2007-01-17 15:40:00,42.3,42.32,42.2,42.22,190468.0171359916,23.9896,24.001,23.9329,23.9443,190468.0171
2007-01-17 15:45:00,42.22,42.29,42.21,42.27,199016.66377263705,23.9443,23.984,23.9386,23.9726,199016.6638
2007-01-17 15:50:00,42.28,42.29,42.22,42.24,256146.6437346093,23.9783,23.984,23.9443,23.9556,256146.6437
2007-01-17 15:55:00,42.25,42.27,42.2,42.25,237172.8182727864,23.9613,23.9726,23.9329,23.9613,237172.8183
2007-01-18 09:30:00,42.54,42.58,42.35,42.56,236443.055755024,24.1258,24.1484,24.018,24.1371,236443.0558
2007-01-18 09:35:00,42.55,42.77,42.54,42.68,200371.93701991008,24.1314,24.2562,24.1258,24.2052,200371.937
2007-01-18 09:40:00,42.68,42.76,42.55,42.7,266676.0743480385,24.2052,24.2505,24.1314,24.2165,266676.0743
2007-01-18 09:45:00,42.71,42.92,42.69,42.9,174934.50068647717,24.2222,24.3413,24.2108,24.3299,174934.5007
2007-01-18 09:50:00,42.9,42.93,42.73,42.75,168470.88981486717,24.3299,24.3469,24.2335,24.2449,168470.8898
2007-01-18 09:55:00,42.75,42.82,42.59,42.59,156064.92701290603,24.2449,24.2845,24.1541,24.1541,156064.927
2007-01-18 10:00:00,42.59,42.72,42.48,42.53,216113.957045928,24.1541,24.2278,24.0917,24.1201,216113.957
2007-01-18 10:05:00,42.53,42.69,42.48,42.66,178062.0543340304,24.1201,24.2108,24.0917,24.1938,178062.0543
2007-01-18 10:10:00,42.67,42.72,42.62,42.64,203603.74245571508,24.1995,24.2278,24.1711,24.1825,203603.7425
2007-01-18 10:15:00,42.65,42.66,42.45,42.52,253331.8454518114,24.1881,24.1938,24.0747,24.1144,253331.8455
2007-01-18 10:20:00,42.53,42.64,42.45,42.45,195889.1101250838,24.1201,24.1825,24.0747,24.0747,195889.1101
2007-01-18 10:25:00,42.45,42.59,42.45,42.57,130940.24604422844,24.0747,24.1541,24.0747,24.1428,130940.246
2007-01-18 10:30:00,42.58,42.58,41.75,41.75,350598.7638907168,24.1484,24.1484,23.6777,23.6777,350598.7639
2007-01-18 10:35:00,41.75,42.01,41.73,41.95,312442.6093905674,23.6777,23.8252,23.6664,23.7911,312442.6094
2007-01-18 10:40:00,41.96,41.97,41.72,41.76,268552.6065365704,23.7968,23.8025,23.6607,23.6834,268552.6065
2007-01-18 10:45:00,41.75,41.87,41.71,41.82,186610.70097067588,23.6777,23.7458,23.655,23.7174,186610.701
2007-01-18 10:50:00,41.82,41.85,41.78,41.81,147099.27322325346,23.7174,23.7344,23.6947,23.7117,147099.2732
2007-01-18 10:55:00,41.81,41.82,41.73,41.82,133859.29611527812,23.7117,23.7174,23.6664,23.7174,133859.2961
2007-01-18 11:00:00,41.82,41.84,41.73,41.78,184317.16162913688,23.7174,23.7288,23.6664,23.6947,184317.1616
2007-01-18 11:05:00,41.79,41.9,41.74,41.81,133546.5407505228,23.7004,23.7628,23.672,23.7117,133546.5408
2007-01-18 11:10:00,41.82,41.84,41.73,41.75,67242.40342239439,23.7174,23.7288,23.6664,23.6777,67242.4034
2007-01-18 11:15:00,41.75,41.83,41.67,41.68,94869.12730911456,23.6777,23.7231,23.6323,23.638,94869.1273
2007-01-18 11:20:00,41.68,41.87,41.68,41.69,123851.1244431078,23.638,23.7458,23.638,23.6437,123851.1244
2007-01-18 11:25:00,41.69,41.79,41.66,41.77,86841.73961372794,23.6437,23.7004,23.6267,23.6891,86841.7396
2007-01-18 11:30:00,41.77,41.81,41.69,41.78,48789.83690183034,23.6891,23.7117,23.6437,23.6947,48789.8369
2007-01-18 11:35:00,41.78,41.81,41.74,41.75,47121.80828980196,23.6947,23.7117,23.672,23.6777,47121.8083
2007-01-18 11:40:00,41.75,41.94,41.75,41.92,120932.07437205812,23.6777,23.7855,23.6777,23.7741,120932.0744
2007-01-18 11:45:00,41.92,42.01,41.89,41.99,82567.4162954052,23.7741,23.8252,23.7571,23.8138,82567.4163
2007-01-18 11:50:00,41.98,42.04,41.98,42.03,54002.426314419055,23.8082,23.8422,23.8082,23.8365,54002.4263
2007-01-18 11:55:00,42.03,42.05,41.87,41.94,68284.92130491213,23.8365,23.8479,23.7458,23.7855,68284.9213
2007-01-18 12:00:00,41.93,42.05,41.92,42.03,74957.03575302567,23.7798,23.8479,23.7741,23.8365,74957.0358
2007-01-18 12:05:00,42.03,42.22,42.03,42.14,111549.41342939844,23.8365,23.9443,23.8365,23.8989,111549.4134
2007-01-18 12:10:00,42.14,42.22,42.13,42.18,119889.55648954038,23.8989,23.9443,23.8932,23.9216,119889.5565
2007-01-18 12:15:00,42.18,42.25,42.13,42.15,94035.11300310036,23.9216,23.9613,23.8932,23.9046,94035.113
2007-01-18 12:20:00,42.14,42.15,42.05,42.13,65157.3676573589,23.8989,23.9046,23.8479,23.8932,65157.3677
2007-01-18 12:25:00,42.13,42.34,42.11,42.33,85069.45921344777,23.8932,24.0123,23.8819,24.0067,85069.4592
2007-01-18 12:30:00,42.33,42.34,42.17,42.22,56921.47638546873,24.0067,24.0123,23.9159,23.9443,56921.4764
2007-01-18 12:35:00,42.22,42.22,42.08,42.1,33986.0829700784,23.9443,23.9443,23.8649,23.8762,33986.083
2007-01-18 12:40:00,42.1,42.16,42.07,42.14,42638.981394975664,23.8762,23.9102,23.8592,23.8989,42638.9814
2007-01-18 12:45:00,42.14,42.17,42.07,42.13,78918.6037065931,23.8989,23.9159,23.8592,23.8932,78918.6037
2007-01-18 12:50:00,42.13,42.22,42.13,42.21,85694.96994295843,23.8932,23.9443,23.8932,23.9386,85694.9699
2007-01-18 12:55:00,42.21,42.27,42.2,42.26,40345.44205343663,23.9386,23.9726,23.9329,23.967,40345.4421
2007-01-18 13:00:00,42.26,42.33,42.26,42.3,81107.89125988036,23.967,24.0067,23.967,23.9896,81107.8913
2007-01-18 13:05:00,42.3,42.3,42.23,42.29,70474.20885819939,23.9896,23.9896,23.9499,23.984,70474.2089
2007-01-18 13:10:00,42.29,42.29,42.23,42.25,38990.168806163565,23.984,23.984,23.9499,23.9613,38990.1688
2007-01-18 13:15:00,42.25,42.26,42.18,42.18,43055.98854798276,23.9613,23.967,23.9216,23.9216,43055.9885
2007-01-18 13:20:00,42.18,42.22,42.14,42.21,51083.37624336938,23.9216,23.9443,23.8989,23.9386,51083.3762
2007-01-18 13:25:00,42.22,42.22,42.16,42.16,20224.846920844204,23.9443,23.9443,23.9102,23.9102,20224.8469
2007-01-18 13:30:00,42.15,42.22,42.15,42.21,32943.56508756066,23.9046,23.9443,23.9046,23.9386,32943.5651
2007-01-18 13:35:00,42.22,42.22,42.13,42.17,91950.07723806489,23.9443,23.9443,23.8932,23.9159,91950.0772
2007-01-18 13:40:00,42.17,42.21,42.15,42.2,86633.23603722439,23.9159,23.9386,23.9046,23.9329,86633.236
2007-01-18 13:45:00,42.21,42.27,42.21,42.22,64844.612292603575,23.9386,23.9726,23.9386,23.9443,64844.6123
2007-01-18 13:50:00,42.22,42.27,42.21,42.22,50562.117302110506,23.9443,23.9726,23.9386,23.9443,50562.1173
2007-01-18 13:55:00,42.22,42.24,42.12,42.13,49623.851207844535,23.9443,23.9556,23.8876,23.8932,49623.8512
2007-01-18 14:00:00,42.13,42.13,41.97,41.97,115302.47780646232,23.8932,23.8932,23.8025,23.8025,115302.4778
2007-01-18 14:05:00,41.98,42.01,41.96,42.0,44411.26179525583,23.8082,23.8252,23.7968,23.8195,44411.2618
2007-01-18 14:10:00,42.0,42.01,41.88,41.89,81629.15020113923,23.8195,23.8252,23.7514,23.7571,81629.1502
2007-01-18 14:15:00,41.88,41.98,41.88,41.95,78710.10013008954,23.7514,23.8082,23.7514,23.7911,78710.1001
2007-01-18 14:20:00,41.95,42.01,41.95,41.98,121661.83688982054,23.7911,23.8252,23.7911,23.8082,121661.8369
2007-01-18 14:25:00,41.98,42.08,41.97,41.98,105502.80971079553,23.8082,23.8649,23.8025,23.8082,105502.8097
2007-01-18 14:30:00,41.98,41.98,41.87,41.92,36279.62231161744,23.8082,23.8082,23.7458,23.7741,36279.6223
2007-01-18 14:35:00,41.92,41.93,41.89,41.9,33777.57939357485,23.7741,23.7798,23.7571,23.7628,33777.5794
2007-01-18 14:40:00,41.89,41.95,41.85,41.94,41179.45635945082,23.7571,23.7911,23.7344,23.7855,41179.4564
2007-01-18 14:45:00,41.93,41.93,41.89,41.89,23560.90414490098,23.7798,23.7798,23.7571,23.7571,23560.9041
2007-01-18 14:50:00,41.89,41.89,41.74,41.77,64010.59798658938,23.7571,23.7571,23.672,23.6891,64010.598
2007-01-18 14:55:00,41.76,41.78,41.75,41.75,30233.01859301453,23.6834,23.6947,23.6777,23.6777,30233.0186
2007-01-18 15:00:00,41.75,41.78,41.71,41.76,63489.33904533051,23.6777,23.6947,23.655,23.6834,63489.339
2007-01-18 15:05:00,41.76,41.77,41.7,41.73,36071.11873511389,23.6834,23.6891,23.6494,23.6664,36071.1187
2007-01-18 15:10:00,41.72,41.75,41.7,41.75,64948.86408085536,23.6607,23.6777,23.6494,23.6777,64948.8641
2007-01-18 15:15:00,41.75,41.79,41.72,41.73,51604.63518462825,23.6777,23.7004,23.6607,23.6664,51604.6352
2007-01-18 15:20:00,41.73,41.75,41.71,41.74,57234.231750224055,23.6664,23.6777,23.655,23.672,57234.2318
2007-01-18 15:25:00,41.75,41.75,41.72,41.74,68389.1730931639,23.6777,23.6777,23.6607,23.672,68389.1731
2007-01-18 15:30:00,41.74,41.77,41.71,41.73,78293.09297708246,23.672,23.6891,23.655,23.6664,78293.093
2007-01-18 15:35:00,41.73,41.82,41.7,41.8,94452.12015610746,23.6664,23.7174,23.6494,23.7061,94452.1202
2007-01-18 15:40:00,41.8,41.84,41.8,41.82,60883.04433903616,23.7061,23.7288,23.7061,23.7174,60883.0443
2007-01-18 15:45:00,41.82,41.91,41.81,41.91,151686.35190633152,23.7174,23.7685,23.7117,23.7685,151686.3519
2007-01-18 15:50:00,41.91,41.93,41.87,41.9,165656.09153206926,23.7685,23.7798,23.7458,23.7628,165656.0915
2007-01-18 15:55:00,41.91,41.91,41.81,41.82,96015.89697988408,23.7685,23.7685,23.7117,23.7174,96015.897
2007-01-19 09:30:00,42.64,42.69,42.43,42.45,654596.9784328905,24.1825,24.2108,24.0634,24.0747,654596.9784
2007-01-19 09:35:00,42.45,42.45,42.19,42.19,259691.2045351696,24.0747,24.0747,23.9273,23.9273,259691.2045
2007-01-19 09:40:00,42.19,42.24,42.06,42.09,241864.14874411625,23.9273,23.9556,23.8535,23.8705,241864.1487
2007-01-19 09:45:00,42.1,42.25,42.06,42.23,173683.4792274559,23.8762,23.9613,23.8535,23.9499,173683.4792
2007-01-19 09:50:00,42.23,42.31,42.19,42.2,181710.86692284248,23.9499,23.9953,23.9273,23.9329,181710.8669
2007-01-19 09:55:00,42.2,42.36,42.16,42.35,219762.7696347401,23.9329,24.0237,23.9102,24.018,219762.7696
2007-01-19 10:00:00,42.36,42.43,42.27,42.34,221952.05718802736,24.0237,24.0634,23.9726,24.0123,221952.0572
2007-01-19 10:05:00,42.34,42.43,42.32,42.35,133442.28896227104,24.0123,24.0634,24.001,24.018,133442.289
2007-01-19 10:10:00,42.34,42.4,42.31,42.36,137820.86406884555,24.0123,24.0464,23.9953,24.0237,137820.8641
2007-01-19 10:15:00,42.35,42.4,42.35,42.4,66616.89269288373,24.018,24.0464,24.018,24.0464,66616.8927
2007-01-19 10:20:00,42.4,42.45,42.32,42.45,143554.71242269312,24.0464,24.0747,24.001,24.0747,143554.7124
2007-01-19 10:25:00,42.45,42.49,42.39,42.47,308585.2932252517,24.0747,24.0974,24.0407,24.0861,308585.2932
2007-01-19 10:30:00,42.48,42.59,42.45,42.45,168679.39339137072,24.0917,24.1541,24.0747,24.0747,168679.3934
2007-01-19 10:35:00,42.45,42.56,42.44,42.56,79439.86264785197,24.0747,24.1371,24.069,24.1371,79439.8626
2007-01-19 10:40:00,42.56,42.7,42.56,42.69,163362.55219053023,24.1371,24.2165,24.1371,24.2108,163362.5522
2007-01-19 10:45:00,42.69,42.74,42.69,42.72,144284.47494045555,24.2108,24.2392,24.2108,24.2278,144284.4749
2007-01-19 10:50:00,42.71,42.73,42.68,42.69,103939.03288701893,24.2222,24.2335,24.2052,24.2108,103939.0329
2007-01-19 10:55:00,42.69,42.7,42.52,42.52,126353.16736115038,24.2108,24.2165,24.1144,24.1144,126353.1674
2007-01-19 11:00:00,42.52,42.6,42.5,42.58,92992.59512058264,24.1144,24.1598,24.1031,24.1484,92992.5951
2007-01-19 11:05:00,42.59,42.63,42.58,42.58,83297.17881316761,24.1541,24.1768,24.1484,24.1484,83297.1788
2007-01-19 11:10:00,42.58,42.61,42.57,42.6,64323.353351344704,24.1484,24.1655,24.1428,24.1598,64323.3534
2007-01-19 11:15:00,42.6,42.61,42.55,42.61,67033.89984589083,24.1598,24.1655,24.1314,24.1655,67033.8998
2007-01-19 11:20:00,42.62,42.69,42.62,42.65,65991.38196337309,24.1711,24.2108,24.1711,24.1881,65991.382
2007-01-19 11:25:00,42.65,42.71,42.64,42.69,123017.1101370936,24.1881,24.2222,24.1825,24.2108,123017.1101
2007-01-19 11:30:00,42.69,42.77,42.68,42.74,118638.53503051908,24.2108,24.2562,24.2052,24.2392,118638.535
2007-01-19 11:35:00,42.74,42.77,42.71,42.74,79544.11443610374,24.2392,24.2562,24.2222,24.2392,79544.1144
2007-01-19 11:40:00,42.74,42.76,42.65,42.69,60153.28182127373,24.2392,24.2505,24.1881,24.2108,60153.2818
2007-01-19 11:45:00,42.69,42.76,42.68,42.76,90594.8039907918,24.2108,24.2505,24.2052,24.2505,90594.804
2007-01-19 11:50:00,42.76,42.82,42.74,42.81,93409.60227358971,24.2505,24.2845,24.2392,24.2789,93409.6023
2007-01-19 11:55:00,42.82,42.88,42.82,42.86,112383.42773541262,24.2845,24.3186,24.2845,24.3072,112383.4277
2007-01-19 12:00:00,42.87,42.91,42.82,42.91,122287.34761933118,24.3129,24.3356,24.2845,24.3356,122287.3476
2007-01-19 12:05:00,42.91,43.09,42.91,42.93,232272.984224953,24.3356,24.4377,24.3356,24.3469,232272.9842
2007-01-19 12:10:00,42.92,42.94,42.71,42.75,96537.15592114294,24.3413,24.3526,24.2222,24.2449,96537.1559
2007-01-19 12:15:00,42.75,42.87,42.75,42.87,57963.99426798648,24.2449,24.3129,24.2449,24.3129,57963.9943
2007-01-19 12:20:00,42.87,42.91,42.82,42.88,70682.71243470293,24.3129,24.3356,24.2845,24.3186,70682.7124
2007-01-19 12:25:00,42.88,42.88,42.75,42.76,72142.23747022777,24.3186,24.3186,24.2449,24.2505,72142.2375
2007-01-19 12:30:00,42.75,42.75,42.59,42.59,100602.97566296214,24.2449,24.2449,24.1541,24.1541,100602.9757
2007-01-19 12:35:00,42.59,42.6,42.51,42.6,158775.47350745217,24.1541,24.1598,24.1087,24.1598,158775.4735
2007-01-19 12:40:00,42.59,42.78,42.59,42.77,134276.3032682852,24.1541,24.2619,24.1541,24.2562,134276.3033
2007-01-19 12:45:00,42.76,42.8,42.74,42.79,80795.13589512503,24.2505,24.2732,24.2392,24.2675,80795.1359
2007-01-19 12:50:00,42.79,42.92,42.78,42.92,124997.89411387732,24.2675,24.3413,24.2619,24.3413,124997.8941
2007-01-19 12:55:00,42.91,42.96,42.91,42.95,153354.38051835992,24.3356,24.3639,24.3356,24.3583,153354.3805
2007-01-19 13:00:00,42.94,42.97,42.89,42.91,85486.46636645487,24.3526,24.3696,24.3242,24.3356,85486.4664
2007-01-19 13:05:00,42.91,42.93,42.85,42.85,67033.89984589083,24.3356,24.3469,24.3016,24.3016,67033.8998
2007-01-19 13:10:00,42.85,42.89,42.77,42.89,34194.58654658195,24.3016,24.3242,24.2562,24.3242,34194.5865
2007-01-19 13:15:00,42.88,42.91,42.73,42.74,85173.71100169956,24.3186,24.3356,24.2335,24.2392,85173.711
2007-01-19 13:20:00,42.74,42.83,42.73,42.77,55253.44777344035,24.2392,24.2902,24.2335,24.2562,55253.4478
2007-01-19 13:25:00,42.78,42.84,42.72,42.72,46183.54219553599,24.2619,24.2959,24.2278,24.2278,46183.5422
2007-01-19 13:30:00,42.73,42.77,42.72,42.72,34820.097276092594,24.2335,24.2562,24.2278,24.2278,34820.0973
2007-01-19 13:35:00,42.72,42.82,42.71,42.81,69535.94276393342,24.2278,24.2845,24.2222,24.2789,69535.9428
2007-01-19 13:40:00,42.81,42.81,42.7,42.72,52021.64233763534,24.2789,24.2789,24.2165,24.2278,52021.6423
2007-01-19 13:45:00,42.72,42.72,42.64,42.65,99664.70956869615,24.2278,24.2278,24.1825,24.1881,99664.7096
2007-01-19 13:50:00,42.66,42.71,42.65,42.69,75791.05005903987,24.1938,24.2222,24.1881,24.2108,75791.0501
2007-01-19 13:55:00,42.7,42.74,42.63,42.7,70891.21601120649,24.2165,24.2392,24.1768,24.2165,70891.216
2007-01-19 14:00:00,42.7,42.7,42.65,42.69,34924.34906434437,24.2165,24.2165,24.1881,24.2108,34924.3491
2007-01-19 14:05:00,42.69,42.73,42.67,42.69,61821.310433302126,24.2108,24.2335,24.1995,24.2108,61821.3104
2007-01-19 14:10:00,42.69,42.71,42.68,42.7,43264.49212448631,24.2108,24.2222,24.2052,24.2165,43264.4921
2007-01-19 14:15:00,42.71,42.83,42.69,42.79,57442.735326727605,24.2222,24.2902,24.2108,24.2675,57442.7353
2007-01-19 14:20:00,42.79,42.8,42.73,42.79,37426.39198238695,24.2675,24.2732,24.2335,24.2675,37426.392
2007-01-19 14:25:00,42.79,42.85,42.75,42.8,54940.69240868503,24.2675,24.3016,24.2449,24.2732,54940.6924
2007-01-19 14:30:00,42.81,42.86,42.79,42.81,41492.21172420615,24.2789,24.3072,24.2675,24.2789,41492.2117
2007-01-19 14:35:00,42.8,42.82,42.77,42.78,55774.70671469922,24.2732,24.2845,24.2562,24.2619,55774.7067
2007-01-19 14:40:00,42.78,42.78,42.71,42.74,45245.27610127002,24.2619,24.2619,24.2222,24.2392,45245.2761
2007-01-19 14:45:00,42.74,42.82,42.74,42.82,53272.66379665664,24.2392,24.2845,24.2392,24.2845,53272.6638
2007-01-19 14:50:00,42.81,42.83,42.79,42.81,59110.76393875599,24.2789,24.2902,24.2675,24.2789,59110.7639
2007-01-19 14:55:00,42.82,42.89,42.8,42.88,80690.88410687326,24.2845,24.3242,24.2732,24.3186,80690.8841
2007-01-19 15:00:00,42.88,42.91,42.84,42.91,85590.71815470664,24.3186,24.3356,24.2959,24.3356,85590.7182
2007-01-19 15:05:00,42.91,42.92,42.91,42.92,72976.25177624197,24.3356,24.3413,24.3356,24.3413,72976.2518
2007-01-19 15:10:00,42.92,42.93,42.87,42.87,53168.41200840486,24.3413,24.3469,24.3129,24.3129,53168.412
2007-01-19 15:15:00,42.88,42.88,42.83,42.87,54627.9370439297,24.3186,24.3186,24.2902,24.3129,54627.937
2007-01-19 15:20:00,42.88,42.97,42.87,42.95,123955.37623135957,24.3186,24.3696,24.3129,24.3583,123955.3762
2007-01-19 15:25:00,42.95,43.02,42.92,42.99,170451.6737916509,24.3583,24.398,24.3413,24.381,170451.6738
2007-01-19 15:30:00,42.99,43.04,42.98,43.0,128333.9513379341,24.381,24.4093,24.3753,24.3866,128333.9513
2007-01-19 15:35:00,42.99,43.03,42.97,43.0,110611.14733513248,24.381,24.4036,24.3696,24.3866,110611.1473
2007-01-19 15:40:00,43.0,43.05,42.98,42.98,135944.3318803136,24.3866,24.415,24.3753,24.3753,135944.3319
2007-01-19 15:45:00,42.98,43.0,42.94,42.96,172536.70955668637,24.3753,24.3866,24.3526,24.3639,172536.7096
2007-01-19 15:50:00,42.96,43.04,42.92,43.01,179313.07579305168,24.3639,24.4093,24.3413,24.3923,179313.0758
2007-01-19 15:55:00,43.0,43.01,42.88,42.97,243010.91841488576,24.3866,24.3923,24.3186,24.3696,243010.9184
2007-01-22 09:30:00,43.57,43.63,43.15,43.25,387399.6451435931,24.7099,24.7439,24.4717,24.5284,387399.6451
2007-01-22 09:35:00,43.25,43.25,43.08,43.12,144492.9785169591,24.5284,24.5284,24.432,24.4547,144492.9785
2007-01-22 09:40:00,43.12,43.13,42.77,42.81,140844.165928147,24.4547,24.4604,24.2562,24.2789,140844.1659
2007-01-22 09:45:00,42.82,42.97,42.78,42.88,174100.48638046297,24.2845,24.3696,24.2619,24.3186,174100.4864
2007-01-22 09:50:00,42.88,43.0,42.85,42.91,144075.971363952,24.3186,24.3866,24.3016,24.3356,144075.9714
2007-01-22 09:55:00,42.91,42.93,42.84,42.88,114572.71528869988,24.3356,24.3469,24.2959,24.3186,114572.7153
2007-01-22 10:00:00,42.88,42.89,42.71,42.81,101124.234604221,24.3186,24.3242,24.2222,24.2789,101124.2346
2007-01-22 10:05:00,42.81,42.93,42.81,42.92,110194.14018212535,24.2789,24.3469,24.2789,24.3413,110194.1402
2007-01-22 10:10:00,42.92,42.97,42.83,42.84,100498.72387471035,24.3413,24.3696,24.2902,24.2959,100498.7239
2007-01-22 10:15:00,42.83,42.86,42.77,42.83,77146.32330631293,24.2902,24.3072,24.2562,24.2902,77146.3233
2007-01-22 10:20:00,42.83,42.84,42.79,42.79,59110.76393875599,24.2902,24.2959,24.2675,24.2675,59110.7639
2007-01-22 10:25:00,42.79,42.93,42.78,42.92,112487.6795236644,24.2675,24.3469,24.2619,24.3413,112487.6795
2007-01-22 10:30:00,42.92,42.98,42.87,42.95,196097.6137015873,24.3413,24.3753,24.3129,24.3583,196097.6137
2007-01-22 10:35:00,42.95,43.0,42.89,42.94,189946.75819473265,24.3583,24.3866,24.3242,24.3526,189946.7582
2007-01-22 10:40:00,42.94,42.97,42.77,42.81,129897.72816171072,24.3526,24.3696,24.2562,24.2789,129897.7282
2007-01-22 10:45:00,42.82,42.87,42.75,42.78,119055.54218352618,24.2845,24.3129,24.2449,24.2619,119055.5422
2007-01-22 10:50:00,42.78,42.83,42.75,42.83,146786.51785849812,24.2619,24.2902,24.2449,24.2902,146786.5179
2007-01-22 10:55:00,42.83,42.86,42.78,42.81,101124.234604221,24.2902,24.3072,24.2619,24.2789,101124.2346
2007-01-22 11:00:00,42.81,42.85,42.78,42.82,88092.76107274923,24.2789,24.3016,24.2619,24.2845,88092.7611
2007-01-22 11:05:00,42.82,42.82,42.71,42.72,90386.30041428829,24.2845,24.2845,24.2222,24.2278,90386.3004
2007-01-22 11:10:00,42.72,42.79,42.71,42.78,104668.79540478134,24.2278,24.2675,24.2222,24.2619,104668.7954
2007-01-22 11:15:00,42.77,42.8,42.73,42.75,67242.40342239439,24.2562,24.2732,24.2335,24.2449,67242.4034
2007-01-22 11:20:00,42.75,42.79,42.74,42.76,68180.66951666035,24.2449,24.2675,24.2392,24.2505,68180.6695
2007-01-22 11:25:00,42.77,42.83,42.74,42.76,84652.45206044069,24.2562,24.2902,24.2392,24.2505,84652.4521
2007-01-22 11:30:00,42.76,42.77,42.73,42.77,34715.84548784082,24.2505,24.2562,24.2335,24.2562,34715.8455
2007-01-22 11:35:00,42.76,42.77,42.73,42.73,28252.234616230817,24.2505,24.2562,24.2335,24.2335,28252.2346
2007-01-22 11:40:00,42.73,42.74,42.63,42.69,169513.40769738492,24.2335,24.2392,24.1768,24.2108,169513.4077
2007-01-22 11:45:00,42.69,42.71,42.66,42.66,82358.91271890164,24.2108,24.2222,24.1938,24.1938,82358.9127
2007-01-22 11:50:00,42.66,42.69,42.6,42.68,81941.90556589456,24.1938,24.2108,24.1598,24.2052,81941.9056
2007-01-22 11:55:00,42.69,42.71,42.66,42.68,49936.60657259986,24.2108,24.2222,24.1938,24.2052,49936.6066
2007-01-22 12:00:00,42.68,42.72,42.63,42.67,50562.117302110506,24.2052,24.2278,24.1768,24.1995,50562.1173
2007-01-22 12:05:00,42.67,42.69,42.62,42.64,67555.1587871497,24.1995,24.2108,24.1711,24.1825,67555.1588
2007-01-22 12:10:00,42.63,42.64,42.57,42.57,53793.92273791551,24.1768,24.1825,24.1428,24.1428,53793.9227
2007-01-22 12:15:00,42.56,42.57,42.48,42.51,89135.27895526697,24.1371,24.1428,24.0917,24.1087,89135.279
2007-01-22 12:20:00,42.51,42.54,42.48,42.52,46913.30471329841,24.1087,24.1258,24.0917,24.1144,46913.3047
2007-01-22 12:25:00,42.52,42.52,42.4,42.4,74227.27323526326,24.1144,24.1144,24.0464,24.0464,74227.2732
2007-01-22 12:30:00,42.41,42.45,42.4,42.41,58068.24605623825,24.052,24.0747,24.0464,24.052,58068.2461
2007-01-22 12:35:00,42.42,42.44,42.32,42.35,90803.30756729536,24.0577,24.069,24.001,24.018,90803.3076
2007-01-22 12:40:00,42.34,42.45,42.33,42.44,62446.82116281277,24.0123,24.0747,24.0067,24.069,62446.8212
2007-01-22 12:45:00,42.44,42.45,42.36,42.38,45975.03861903244,24.069,24.0747,24.0237,24.035,45975.0386
2007-01-22 12:50:00,42.39,42.41,42.3,42.31,69014.68382267455,24.0407,24.052,23.9896,23.9953,69014.6838
2007-01-22 12:55:00,42.31,42.32,42.24,42.24,85694.96994295843,23.9953,24.001,23.9556,23.9556,85694.9699
2007-01-22 13:00:00,42.25,42.28,42.21,42.25,83818.43775442649,23.9613,23.9783,23.9386,23.9613,83818.4378
2007-01-22 13:05:00,42.25,42.27,42.22,42.22,88509.76822575633,23.9613,23.9726,23.9443,23.9443,88509.7682
2007-01-22 13:10:00,42.22,42.26,42.16,42.16,125102.14590212908,23.9443,23.967,23.9102,23.9102,125102.1459
2007-01-22 13:15:00,42.16,42.18,42.08,42.18,86945.99140197971,23.9102,23.9216,23.8649,23.9216,86945.9914
2007-01-22 13:20:00,42.18,42.21,42.17,42.19,60153.28182127373,23.9216,23.9386,23.9159,23.9273,60153.2818
2007-01-22 13:25:00,42.19,42.21,42.06,42.08,75582.54648253632,23.9273,23.9386,23.8535,23.8649,75582.5465
2007-01-22 13:30:00,42.08,42.11,42.06,42.1,59006.51215050422,23.8649,23.8819,23.8535,23.8762,59006.5122
2007-01-22 13:35:00,42.1,42.22,42.07,42.21,70474.20885819939,23.8762,23.9443,23.8592,23.9386,70474.2089
2007-01-22 13:40:00,42.21,42.22,42.17,42.18,15533.516449514362,23.9386,23.9443,23.9159,23.9216,15533.5164
2007-01-22 13:45:00,42.19,42.19,42.03,42.07,47851.57080756438,23.9273,23.9273,23.8365,23.8592,47851.5708
2007-01-22 13:50:00,42.07,42.19,42.05,42.14,93409.60227358971,23.8592,23.9273,23.8479,23.8989,93409.6023
2007-01-22 13:55:00,42.14,42.18,42.1,42.16,184525.6652056404,23.8989,23.9216,23.8762,23.9102,184525.6652
2007-01-22 14:00:00,42.16,42.17,42.09,42.15,102792.2632162494,23.9102,23.9159,23.8705,23.9046,102792.2632
2007-01-22 14:05:00,42.15,42.22,42.14,42.21,80065.37337736262,23.9046,23.9443,23.8989,23.9386,80065.3734
2007-01-22 14:10:00,42.21,42.22,42.13,42.15,138342.1230101044,23.9386,23.9443,23.8932,23.9046,138342.123
2007-01-22 14:15:00,42.15,42.22,42.11,42.2,99143.4506274373,23.9046,23.9443,23.8819,23.9329,99143.4506
2007-01-22 14:20:00,42.2,42.22,42.16,42.19,101645.49354547988,23.9329,23.9443,23.9102,23.9273,101645.4935
2007-01-22 14:25:00,42.17,42.22,42.16,42.19,67763.66236365326,23.9159,23.9443,23.9102,23.9273,67763.6624
2007-01-22 14:30:00,42.19,42.22,42.18,42.21,92471.33617932376,23.9273,23.9443,23.9216,23.9386,92471.3362
2007-01-22 14:35:00,42.21,42.21,42.15,42.17,80795.13589512503,23.9386,23.9386,23.9046,23.9159,80795.1359
2007-01-22 14:40:00,42.17,42.2,42.14,42.16,79335.6108596002,23.9159,23.9329,23.8989,23.9102,79335.6109
2007-01-22 14:45:00,42.16,42.17,42.06,42.07,67033.89984589083,23.9102,23.9159,23.8535,23.8592,67033.8998
2007-01-22 14:50:00,42.07,42.11,42.06,42.09,64531.856927848254,23.8592,23.8819,23.8535,23.8705,64531.8569
2007-01-22 14:55:00,42.09,42.12,42.06,42.11,39824.18311217776,23.8705,23.8876,23.8535,23.8819,39824.1831
2007-01-22 15:00:00,42.12,42.12,42.08,42.1,42013.47066546501,23.8876,23.8876,23.8649,23.8762,42013.4707
2007-01-22 15:05:00,42.11,42.13,42.06,42.13,60466.03718602906,23.8819,23.8932,23.8535,23.8932,60466.0372
2007-01-22 15:10:00,42.13,42.19,42.13,42.17,46809.05292504664,23.8932,23.9273,23.8932,23.9159,46809.0529
2007-01-22 15:15:00,42.18,42.19,42.08,42.09,75374.04290603277,23.9216,23.9273,23.8649,23.8705,75374.0429
2007-01-22 15:20:00,42.1,42.13,42.08,42.11,109672.8812408665,23.8762,23.8932,23.8649,23.8819,109672.8812
2007-01-22 15:25:00,42.11,42.14,42.09,42.11,52021.64233763534,23.8819,23.8989,23.8705,23.8819,52021.6423
2007-01-22 15:30:00,42.11,42.14,42.1,42.11,70057.20170519229,23.8819,23.8989,23.8762,23.8819,70057.2017
2007-01-22 15:35:00,42.11,42.13,42.09,42.1,50666.36909036228,23.8819,23.8932,23.8705,23.8762,50666.3691
2007-01-22 15:40:00,42.09,42.12,42.08,42.1,106649.57938156504,23.8705,23.8876,23.8649,23.8762,106649.5794
2007-01-22 15:45:00,42.09,42.12,42.08,42.11,163675.30755528554,23.8705,23.8876,23.8649,23.8819,163675.3076
2007-01-22 15:50:00,42.1,42.13,42.08,42.1,149601.31614129603,23.8762,23.8932,23.8649,23.8762,149601.3161
2007-01-22 15:55:00,42.09,42.14,42.02,42.05,255521.13300509864,23.8705,23.8989,23.8308,23.8479,255521.133
2007-01-23 09:30:00,42.45,42.7,42.34,42.69,240821.6308615985,24.0747,24.2165,24.0123,24.2108,240821.6309
2007-01-23 09:35:00,42.68,42.78,42.57,42.64,112070.67237065732,24.2052,24.2619,24.1428,24.1825,112070.6724
2007-01-23 09:40:00,42.66,42.75,42.62,42.64,74748.53217652213,24.1938,24.2449,24.1711,24.1825,74748.5322
2007-01-23 09:45:00,42.63,42.71,42.51,42.71,103939.03288701893,24.1768,24.2222,24.1087,24.2222,103939.0329
2007-01-23 09:50:00,42.72,42.88,42.71,42.88,98726.4434744302,24.2278,24.3186,24.2222,24.3186,98726.4435
2007-01-23 09:55:00,42.88,43.04,42.85,42.99,116762.00284198717,24.3186,24.4093,24.3016,24.381,116762.0028
2007-01-23 10:00:00,42.98,42.99,42.76,42.76,176706.78108675734,24.3753,24.381,24.2505,24.2505,176706.7811
2007-01-23 10:05:00,42.77,42.84,42.74,42.83,124997.89411387732,24.2562,24.2959,24.2392,24.2902,124997.8941
2007-01-23 10:10:00,42.83,42.92,42.79,42.83,99977.4649334515,24.2902,24.3413,24.2675,24.2902,99977.4649
2007-01-23 10:15:00,42.83,42.88,42.76,42.86,89552.28610827407,24.2902,24.3186,24.2505,24.3072,89552.2861
2007-01-23 10:20:00,42.86,42.88,42.76,42.76,65470.12302211423,24.3072,24.3186,24.2505,24.2505,65470.123
2007-01-23 10:25:00,42.76,42.97,42.76,42.94,78188.84118883067,24.2505,24.3696,24.2505,24.3526,78188.8412
2007-01-23 10:30:00,42.94,43.05,42.86,43.05,78918.6037065931,24.3526,24.415,24.3072,24.415,78918.6037
2007-01-23 10:35:00,43.05,43.13,43.04,43.06,96537.15592114294,24.415,24.4604,24.4093,24.4207,96537.1559
2007-01-23 10:40:00,43.08,43.15,42.97,42.98,70891.21601120649,24.432,24.4717,24.3696,24.3753,70891.216
2007-01-23 10:45:00,42.97,43.13,42.97,43.07,151477.84832982798,24.3696,24.4604,24.3696,24.4263,151477.8483
2007-01-23 10:50:00,43.07,43.1,43.02,43.03,56295.96565595809,24.4263,24.4433,24.398,24.4036,56295.9657
2007-01-23 10:55:00,43.03,43.04,42.94,42.94,115198.22601821054,24.4036,24.4093,24.3526,24.3526,115198.226
2007-01-23 11:00:00,42.95,43.04,42.95,43.04,74435.7768117668,24.3583,24.4093,24.3583,24.4093,74435.7768
2007-01-23 11:05:00,43.05,43.2,43.04,43.2,63385.08725707874,24.415,24.5001,24.4093,24.5001,63385.0873
2007-01-23 11:10:00,43.19,43.21,43.11,43.16,65782.87838686955,24.4944,24.5057,24.449,24.4774,65782.8784
2007-01-23 11:15:00,43.16,43.3,43.16,43.28,58068.24605623825,24.4774,24.5568,24.4774,24.5454,58068.2461
2007-01-23 11:20:00,43.28,43.31,43.25,43.26,44411.26179525583,24.5454,24.5624,24.5284,24.5341,44411.2618
2007-01-23 11:25:00,43.26,43.31,43.23,43.3,43055.98854798276,24.5341,24.5624,24.5171,24.5568,43055.9885
2007-01-23 11:30:00,43.3,43.36,43.29,43.31,81107.89125988036,24.5568,24.5908,24.5511,24.5624,81107.8913
2007-01-23 11:35:00,43.31,43.32,43.26,43.28,128542.45491443764,24.5624,24.5681,24.5341,24.5454,128542.4549
2007-01-23 11:40:00,43.27,43.29,43.16,43.16,157003.193107172,24.5398,24.5511,24.4774,24.4774,157003.1931
2007-01-23 11:45:00,43.17,43.18,43.08,43.14,111549.41342939844,24.483,24.4887,24.432,24.466,111549.4134
2007-01-23 11:50:00,43.15,43.31,43.13,43.31,62238.31758630922,24.4717,24.5624,24.4604,24.5624,62238.3176
2007-01-23 11:55:00,43.32,43.38,43.31,43.37,51500.38339637647,24.5681,24.6021,24.5624,24.5965,51500.3834
2007-01-23 12:00:00,43.37,43.39,43.29,43.31,38364.65807665292,24.5965,24.6078,24.5511,24.5624,38364.6581
2007-01-23 12:05:00,43.32,43.34,43.29,43.31,31275.53647553227,24.5681,24.5795,24.5511,24.5624,31275.5365
2007-01-23 12:10:00,43.32,43.32,43.12,43.13,114572.71528869988,24.5681,24.5681,24.4547,24.4604,114572.7153
2007-01-23 12:15:00,43.13,43.18,43.12,43.15,52438.64949064244,24.4604,24.4887,24.4547,24.4717,52438.6495
2007-01-23 12:20:00,43.15,43.18,43.13,43.13,35654.11158210679,24.4717,24.4887,24.4604,24.4604,35654.1116
2007-01-23 12:25:00,43.13,43.15,43.12,43.14,37113.63661763163,24.4604,24.4717,24.4547,24.466,37113.6366
2007-01-23 12:30:00,43.15,43.16,43.12,43.14,23352.40056839743,24.4717,24.4774,24.4547,24.466,23352.4006
2007-01-23 12:35:00,43.13,43.14,42.98,42.99,101749.74533373164,24.4604,24.466,24.3753,24.381,101749.7453
2007-01-23 12:40:00,42.99,43.0,42.95,42.97,103417.77394576004,24.381,24.3866,24.3583,24.3696,103417.7739
2007-01-23 12:45:00,42.97,43.05,42.93,43.05,53064.16022015309,24.3696,24.415,24.3469,24.415,53064.1602
2007-01-23 12:50:00,43.06,43.13,43.06,43.06,38051.9027118976,24.4207,24.4604,24.4207,24.4207,38051.9027
2007-01-23 12:55:00,43.07,43.1,43.04,43.1,23248.148780145657,24.4263,24.4433,24.4093,24.4433,23248.1488
2007-01-23 13:00:00,43.09,43.13,43.06,43.07,28669.24176923792,24.4377,24.4604,24.4207,24.4263,28669.2418
2007-01-23 13:05:00,43.07,43.07,43.01,43.01,39928.434900429536,24.4263,24.4263,24.3923,24.3923,39928.4349
2007-01-23 13:10:00,43.01,43.02,42.91,42.91,57129.97996197228,24.3923,24.398,24.3356,24.3356,57129.98
2007-01-23 13:15:00,42.91,42.92,42.8,42.89,101541.24175722813,24.3356,24.3413,24.2732,24.3242,101541.2418
2007-01-23 13:20:00,42.89,42.95,42.82,42.94,28356.48640448259,24.3242,24.3583,24.2845,24.3526,28356.4864
2007-01-23 13:25:00,42.94,42.96,42.88,42.95,43785.75106574518,24.3526,24.3639,24.3186,24.3583,43785.7511
2007-01-23 13:30:00,42.94,42.94,42.82,42.83,41700.71530070969,24.3526,24.3526,24.2845,24.2902,41700.7153
2007-01-23 13:35:00,42.83,42.88,42.82,42.84,34090.33475833017,24.2902,24.3186,24.2845,24.2959,34090.3348
2007-01-23 13:40:00,42.85,42.85,42.69,42.71,51917.39054938357,24.3016,24.3016,24.2108,24.2222,51917.3905
2007-01-23 13:45:00,42.72,42.79,42.71,42.77,32318.054358050013,24.2278,24.2675,24.2222,24.2562,32318.0544
2007-01-23 13:50:00,42.78,42.78,42.75,42.75,28147.982827979045,24.2619,24.2619,24.2449,24.2449,28147.9828
2007-01-23 13:55:00,42.76,42.86,42.75,42.86,59944.77824477019,24.2505,24.3072,24.2449,24.3072,59944.7782
2007-01-23 14:00:00,42.86,43.28,42.86,43.17,411690.3118062565,24.3072,24.5454,24.3072,24.483,411690.3118
2007-01-23 14:05:00,43.23,43.48,43.17,43.44,393863.2560152031,24.5171,24.6589,24.483,24.6362,393863.256
2007-01-23 14:10:00,43.44,43.45,43.31,43.33,200788.9441729172,24.6362,24.6418,24.5624,24.5738,200788.9442
2007-01-23 14:15:00,43.33,43.57,43.33,43.54,225392.3662003359,24.5738,24.7099,24.5738,24.6929,225392.3662
2007-01-23 14:20:00,43.55,43.64,43.48,43.6,170972.93273290974,24.6986,24.7496,24.6589,24.7269,170972.9327
2007-01-23 14:25:00,43.59,43.7,43.57,43.63,156064.92701290603,24.7212,24.7836,24.7099,24.7439,156064.927
2007-01-23 14:30:00,43.62,43.66,43.42,43.42,140739.91413989523,24.7383,24.7609,24.6248,24.6248,140739.9141
2007-01-23 14:35:00,43.41,43.51,43.36,43.5,93096.8469088344,24.6192,24.6759,24.5908,24.6702,93096.8469
2007-01-23 14:40:00,43.51,43.54,43.44,43.53,108734.61514660052,24.6759,24.6929,24.6362,24.6872,108734.6151
2007-01-23 14:45:00,43.52,43.53,43.44,43.51,82984.4234484123,24.6815,24.6872,24.6362,24.6759,82984.4234
2007-01-23 14:50:00,43.52,43.59,43.49,43.51,92054.32902631666,24.6815,24.7212,24.6645,24.6759,92054.329
2007-01-23 14:55:00,43.51,43.63,43.49,43.57,82880.17166016051,24.6759,24.7439,24.6645,24.7099,82880.1717
2007-01-23 15:00:00,43.57,43.63,43.53,43.6,60466.03718602906,24.7099,24.7439,24.6872,24.7269,60466.0372
2007-01-23 15:05:00,43.6,43.61,43.54,43.56,54732.18883218148,24.7269,24.7326,24.6929,24.7042,54732.1888
2007-01-23 15:10:00,43.55,43.61,43.52,43.52,76625.06436505406,24.6986,24.7326,24.6815,24.6815,76625.0644
2007-01-23 15:15:00,43.52,43.56,43.42,43.56,54419.43346742616,24.6815,24.7042,24.6248,24.7042,54419.4335
2007-01-23 15:20:00,43.56,43.57,43.45,43.47,49832.354784348085,24.7042,24.7099,24.6418,24.6532,49832.3548
2007-01-23 15:25:00,43.48,43.55,43.44,43.45,69535.94276393342,24.6589,24.6986,24.6362,24.6418,69535.9428
2007-01-23 15:30:00,43.44,43.44,43.37,43.39,131044.49783248022,24.6362,24.6362,24.5965,24.6078,131044.4978
2007-01-23 15:35:00,43.39,43.39,43.29,43.31,147724.7839527641,24.6078,24.6078,24.5511,24.5624,147724.784
2007-01-23 15:40:00,43.31,43.32,43.22,43.28,90699.0557790436,24.5624,24.5681,24.5114,24.5454,90699.0558
2007-01-23 15:45:00,43.28,43.28,43.23,43.23,89135.27895526697,24.5454,24.5454,24.5171,24.5171,89135.279
2007-01-23 15:50:00,43.23,43.31,43.22,43.3,103313.52215750828,24.5171,24.5624,24.5114,24.5568,103313.5222
2007-01-23 15:55:00,43.3,43.36,43.23,43.29,155335.1644951436,24.5568,24.5908,24.5171,24.5511,155335.1645
2007-01-24 09:30:00,43.84,44.03,43.75,43.97,454016.5378364768,24.863,24.9708,24.812,24.9368,454016.5378
2007-01-24 09:35:00,43.98,44.08,43.78,43.84,168575.14160311894,24.9424,24.9991,24.829,24.863,168575.1416
2007-01-24 09:40:00,43.84,43.98,43.84,43.88,161381.76821374652,24.863,24.9424,24.863,24.8857,161381.7682
2007-01-24 09:45:00,43.88,43.96,43.85,43.85,92054.32902631666,24.8857,24.9311,24.8687,24.8687,92054.329
2007-01-24 09:50:00,43.84,43.86,43.64,43.74,146265.25891723926,24.863,24.8744,24.7496,24.8063,146265.2589
2007-01-24 09:55:00,43.75,43.8,43.74,43.79,134172.05148003343,24.812,24.8403,24.8063,24.8347,134172.0515
2007-01-24 10:00:00,43.79,43.81,43.64,43.72,134797.5622095441,24.8347,24.846,24.7496,24.795,134797.5622
2007-01-24 10:05:00,43.71,43.72,43.61,43.63,130627.49067947312,24.7893,24.795,24.7326,24.7439,130627.4907
2007-01-24 10:10:00,43.63,43.64,43.59,43.63,111966.42058240554,24.7439,24.7496,24.7212,24.7439,111966.4206
2007-01-24 10:15:00,43.63,43.68,43.56,43.64,180147.09009906588,24.7439,24.7723,24.7042,24.7496,180147.0901
2007-01-24 10:20:00,43.64,43.72,43.57,43.7,115406.72959471408,24.7496,24.795,24.7099,24.7836,115406.7296
2007-01-24 10:25:00,43.68,43.81,43.68,43.77,87467.25034323859,24.7723,24.846,24.7723,24.8233,87467.2503
2007-01-24 10:30:00,43.78,43.85,43.44,43.56,291592.2517402125,24.829,24.8687,24.6362,24.7042,291592.2517
2007-01-24 10:35:00,43.56,43.64,43.43,43.53,262297.499241464,24.7042,24.7496,24.6305,24.6872,262297.4992
2007-01-24 10:40:00,43.53,43.55,43.43,43.52,190572.2689242433,24.6872,24.6986,24.6305,24.6815,190572.2689
2007-01-24 10:45:00,43.53,43.53,43.28,43.44,129897.72816171072,24.6872,24.6872,24.5454,24.6362,129897.7282
2007-01-24 10:50:00,43.44,43.47,43.29,43.34,136674.09439807603,24.6362,24.6532,24.5511,24.5795,136674.0944
2007-01-24 10:55:00,43.34,43.45,43.31,43.42,91845.8254498131,24.5795,24.6418,24.5624,24.6248,91845.8254
2007-01-24 11:00:00,43.43,43.59,43.39,43.55,144492.9785169591,24.6305,24.7212,24.6078,24.6986,144492.9785
2007-01-24 11:05:00,43.55,43.6,43.46,43.53,87050.24319023149,24.6986,24.7269,24.6475,24.6872,87050.2432
2007-01-24 11:10:00,43.53,43.6,43.46,43.53,74644.28038827036,24.6872,24.7269,24.6475,24.6872,74644.2804
2007-01-24 11:15:00,43.52,43.63,43.49,43.51,128542.45491443764,24.6815,24.7439,24.6645,24.6759,128542.4549
2007-01-24 11:20:00,43.5,43.68,43.48,43.68,86111.97709596551,24.6702,24.7723,24.6589,24.7723,86111.9771
2007-01-24 11:25:00,43.68,43.73,43.57,43.58,60153.28182127373,24.7723,24.8006,24.7099,24.7156,60153.2818
2007-01-24 11:30:00,43.57,43.67,43.54,43.63,96015.89697988408,24.7099,24.7666,24.6929,24.7439,96015.897
2007-01-24 11:35:00,43.63,43.64,43.51,43.59,84131.19311918181,24.7439,24.7496,24.6759,24.7212,84131.1931
2007-01-24 11:40:00,43.59,43.63,43.56,43.62,50666.36909036228,24.7212,24.7439,24.7042,24.7383,50666.3691
2007-01-24 11:45:00,43.62,43.62,43.53,43.58,42534.729606723886,24.7383,24.7383,24.6872,24.7156,42534.7296
2007-01-24 11:50:00,43.58,43.64,43.58,43.63,63385.08725707874,24.7156,24.7496,24.7156,24.7439,63385.0873
2007-01-24 11:55:00,43.63,43.63,43.57,43.59,53898.17452616728,24.7439,24.7439,24.7099,24.7212,53898.1745
2007-01-24 12:00:00,43.59,43.63,43.56,43.6,56295.96565595809,24.7212,24.7439,24.7042,24.7269,56295.9657
2007-01-24 12:05:00,43.58,43.65,43.58,43.64,54627.9370439297,24.7156,24.7553,24.7156,24.7496,54627.937
2007-01-24 12:10:00,43.64,43.69,43.62,43.67,108943.11872310408,24.7496,24.778,24.7383,24.7666,108943.1187
2007-01-24 12:15:00,43.67,43.69,43.63,43.65,65365.87123386245,24.7666,24.778,24.7439,24.7553,65365.8712
2007-01-24 12:20:00,43.65,43.68,43.63,43.67,54419.43346742616,24.7553,24.7723,24.7439,24.7666,54419.4335
2007-01-24 12:25:00,43.66,43.72,43.66,43.68,51917.39054938357,24.7609,24.795,24.7609,24.7723,51917.3905
2007-01-24 12:30:00,43.68,43.8,43.68,43.77,97266.91843890536,24.7723,24.8403,24.7723,24.8233,97266.9184
2007-01-24 12:35:00,43.76,43.98,43.76,43.97,80795.13589512503,24.8177,24.9424,24.8177,24.9368,80795.1359
2007-01-24 12:40:00,43.97,43.99,43.89,43.95,90490.55220254004,24.9368,24.9481,24.8914,24.9254,90490.5522
2007-01-24 12:45:00,43.94,44.1,43.94,44.01,86945.99140197971,24.9197,25.0105,24.9197,24.9594,86945.9914
2007-01-24 12:50:00,44.0,44.0,43.84,43.85,55774.70671469922,24.9538,24.9538,24.863,24.8687,55774.7067
2007-01-24 12:55:00,43.85,43.91,43.76,43.89,60883.04433903616,24.8687,24.9027,24.8177,24.8914,60883.0443
2007-01-24 13:00:00,43.9,43.92,43.85,43.91,52438.64949064244,24.8971,24.9084,24.8687,24.9027,52438.6495
2007-01-24 13:05:00,43.91,43.97,43.89,43.95,40970.95278294728,24.9027,24.9368,24.8914,24.9254,40970.9528
2007-01-24 13:10:00,43.94,43.94,43.82,43.86,49728.10299609631,24.9197,24.9197,24.8517,24.8744,49728.103
2007-01-24 13:15:00,43.87,43.93,43.85,43.91,36905.13304112808,24.88,24.9141,24.8687,24.9027,36905.133
2007-01-24 13:20:00,43.92,44.06,43.9,44.03,70995.46779945826,24.9084,24.9878,24.8971,24.9708,70995.4678
2007-01-24 13:25:00,44.04,44.09,43.99,44.05,62446.82116281277,24.9764,25.0048,24.9481,24.9821,62446.8212
2007-01-24 13:30:00,44.04,44.04,43.94,43.98,52125.89412588712,24.9764,24.9764,24.9197,24.9424,52125.8941
2007-01-24 13:35:00,43.98,44.12,43.95,44.09,139384.64089262215,24.9424,25.0218,24.9254,25.0048,139384.6409
2007-01-24 13:40:00,44.09,44.14,44.06,44.13,106545.32759331328,25.0048,25.0332,24.9878,25.0275,106545.3276
2007-01-24 13:45:00,44.13,44.2,44.13,44.17,116553.4992654836,25.0275,25.0672,25.0275,25.0502,116553.4993
2007-01-24 13:50:00,44.17,44.24,44.15,44.22,66721.14448113552,25.0502,25.0899,25.0388,25.0785,66721.1445
2007-01-24 13:55:00,44.22,44.33,44.12,44.18,166490.10583808346,25.0785,25.1409,25.0218,25.0558,166490.1058
2007-01-24 14:00:00,44.18,44.18,44.01,44.12,86737.48782547617,25.0558,25.0558,24.9594,25.0218,86737.4878
2007-01-24 14:05:00,44.12,44.13,44.06,44.12,122495.85119583474,25.0218,25.0275,24.9878,25.0218,122495.8512
2007-01-24 14:10:00,44.12,44.22,44.08,44.2,86737.48782547617,25.0218,25.0785,24.9991,25.0672,86737.4878
2007-01-24 14:15:00,44.19,44.22,44.07,44.17,109464.37766436295,25.0615,25.0785,24.9935,25.0502,109464.3777
2007-01-24 14:20:00,44.18,44.27,44.15,44.27,77146.32330631293,25.0558,25.1069,25.0388,25.1069,77146.3233
2007-01-24 14:25:00,44.27,44.31,44.22,44.3,93305.35048533794,25.1069,25.1296,25.0785,25.1239,93305.3505
2007-01-24 14:30:00,44.31,44.33,44.25,44.31,91741.57366156131,25.1296,25.1409,25.0955,25.1296,91741.5737
2007-01-24 14:35:00,44.32,44.38,44.3,44.37,94139.36479135214,25.1352,25.1693,25.1239,25.1636,94139.3648
2007-01-24 14:40:00,44.37,44.39,44.3,44.34,75269.791117781,25.1636,25.1749,25.1239,25.1466,75269.7911
2007-01-24 14:45:00,44.34,44.35,44.29,44.3,37322.14019413518,25.1466,25.1523,25.1182,25.1239,37322.1402
2007-01-24 14:50:00,44.32,44.35,44.3,44.33,53898.17452616728,25.1352,25.1523,25.1239,25.1409,53898.1745
2007-01-24 14:55:00,44.33,44.35,44.29,44.3,74957.03575302567,25.1409,25.1523,25.1182,25.1239,74957.0358
2007-01-24 15:00:00,44.29,44.3,44.24,44.25,66304.13732812842,25.1182,25.1239,25.0899,25.0955,66304.1373
2007-01-24 15:05:00,44.26,44.35,44.25,44.32,62238.31758630922,25.1012,25.1523,25.0955,25.1352,62238.3176
2007-01-24 15:10:00,44.32,44.32,44.24,44.24,57025.728173720505,25.1352,25.1352,25.0899,25.0899,57025.7282
2007-01-24 15:15:00,44.25,44.25,44.2,44.2,38573.16165315647,25.0955,25.0955,25.0672,25.0672,38573.1617
2007-01-24 15:20:00,44.21,44.33,44.21,44.31,64219.10156309293,25.0729,25.1409,25.0729,25.1296,64219.1016
2007-01-24 15:25:00,44.31,44.33,44.31,44.33,64636.108716100025,25.1296,25.1409,25.1296,25.1409,64636.1087
2007-01-24 15:30:00,44.33,44.33,44.31,44.32,64636.108716100025,25.1409,25.1409,25.1296,25.1352,64636.1087
2007-01-24 15:35:00,44.32,44.33,44.28,44.28,118430.03145401554,25.1352,25.1409,25.1126,25.1126,118430.0315
2007-01-24 15:40:00,44.29,44.29,44.22,44.25,171077.18452116151,25.1182,25.1182,25.0785,25.0955,171077.1845
2007-01-24 15:45:00,44.24,44.27,44.23,44.27,124059.62801961134,25.0899,25.1069,25.0842,25.1069,124059.628
2007-01-24 15:50:00,44.27,44.33,44.26,44.33,119472.54933653328,25.1069,25.1409,25.1012,25.1409,119472.5493
2007-01-24 15:55:00,44.32,44.44,44.24,44.28,222160.5607645309,25.1352,25.2033,25.0899,25.1126,222160.5608
2007-01-25 09:30:00,44.32,44.45,44.12,44.12,163883.81113178912,25.1352,25.209,25.0218,25.0218,163883.8111
2007-01-25 09:35:00,44.12,44.13,43.74,44.01,132816.77823276038,25.0218,25.0275,24.8063,24.9594,132816.7782
2007-01-25 09:40:00,44.02,44.14,43.95,44.06,199329.4191373924,24.9651,25.0332,24.9254,24.9878,199329.4191
2007-01-25 09:45:00,44.04,44.14,43.94,44.08,138550.62658660795,24.9764,25.0332,24.9197,24.9991,138550.6266
2007-01-25 09:50:00,44.08,44.15,43.76,43.85,96328.6523446394,24.9991,25.0388,24.8177,24.8687,96328.6523
2007-01-25 09:55:00,43.84,44.07,43.67,43.98,155126.66091864006,24.863,24.9935,24.7666,24.9424,155126.6609
2007-01-25 10:00:00,43.99,44.03,43.84,43.93,110819.650911636,24.9481,24.9708,24.863,24.9141,110819.6509
2007-01-25 10:05:00,43.93,43.99,43.86,43.99,132712.5264445086,24.9141,24.9481,24.8744,24.9481,132712.5264
2007-01-25 10:10:00,43.97,43.99,43.82,43.88,118221.52787751198,24.9368,24.9481,24.8517,24.8857,118221.5279
2007-01-25 10:15:00,43.88,43.91,43.82,43.88,106858.0829580686,24.8857,24.9027,24.8517,24.8857,106858.083
2007-01-25 10:20:00,43.88,43.9,43.82,43.86,119159.79397177797,24.8857,24.8971,24.8517,24.8744,119159.794
2007-01-25 10:25:00,43.86,44.17,43.84,44.16,65470.12302211423,24.8744,25.0502,24.863,25.0445,65470.123
2007-01-25 10:30:00,44.17,44.44,43.92,44.37,166594.35762633523,25.0502,25.2033,24.9084,25.1636,166594.3576
2007-01-25 10:35:00,44.37,44.53,44.33,44.35,140739.91413989523,25.1636,25.2543,25.1409,25.1523,140739.9141
2007-01-25 10:40:00,44.34,44.37,44.1,44.36,98517.93989792666,25.1466,25.1636,25.0105,25.1579,98517.9399
2007-01-25 10:45:00,44.33,44.36,44.09,44.1,141782.43202241298,25.1409,25.1579,25.0048,25.0105,141782.432
2007-01-25 10:50:00,44.11,44.38,44.04,44.33,105398.55792254375,25.0161,25.1693,24.9764,25.1409,105398.5579
2007-01-25 10:55:00,44.33,44.33,44.16,44.16,53272.66379665664,25.1409,25.1409,25.0445,25.0445,53272.6638
2007-01-25 11:00:00,44.15,44.24,43.94,43.95,44828.26894826292,25.0388,25.0899,24.9197,24.9254,44828.2689
2007-01-25 11:05:00,43.95,44.11,43.95,44.08,46183.54219553599,24.9254,25.0161,24.9254,24.9991,46183.5422
2007-01-25 11:10:00,44.09,44.14,44.04,44.12,75895.30184729164,25.0048,25.0332,24.9764,25.0218,75895.3018
2007-01-25 11:15:00,44.11,44.11,44.02,44.09,49415.34763134099,25.0161,25.0161,24.9651,25.0048,49415.3476
2007-01-25 11:20:00,44.1,44.1,44.05,44.08,41075.20457119905,25.0105,25.0105,24.9821,24.9991,41075.2046
2007-01-25 11:25:00,44.08,44.1,44.02,44.04,27209.71673371308,24.9991,25.0105,24.9651,24.9764,27209.7167
2007-01-25 11:30:00,44.04,44.06,43.87,43.87,69118.93561092632,24.9764,24.9878,24.88,24.88,69118.9356
2007-01-25 11:35:00,43.88,43.98,43.87,43.96,46809.05292504664,24.8857,24.9424,24.88,24.9311,46809.0529
2007-01-25 11:40:00,43.97,44.07,43.94,44.01,110819.650911636,24.9368,24.9935,24.9197,24.9594,110819.6509
2007-01-25 11:45:00,44.02,44.15,44.01,44.08,78293.09297708246,24.9651,25.0388,24.9594,24.9991,78293.093
2007-01-25 11:50:00,44.07,44.08,43.99,44.04,35445.608005603244,24.9935,24.9991,24.9481,24.9764,35445.608
2007-01-25 11:55:00,44.03,44.11,44.02,44.04,70057.20170519229,24.9708,25.0161,24.9651,24.9764,70057.2017
2007-01-25 12:00:00,44.04,44.06,43.96,43.97,55253.44777344035,24.9764,24.9878,24.9311,24.9368,55253.4478
2007-01-25 12:05:00,43.99,44.03,43.93,43.96,78605.84834183777,24.9481,24.9708,24.9141,24.9311,78605.8483
2007-01-25 12:10:00,43.94,44.09,43.93,44.01,108943.11872310408,24.9197,25.0048,24.9141,24.9594,108943.1187
2007-01-25 12:15:00,44.01,44.03,43.84,43.86,53376.91558490841,24.9594,24.9708,24.863,24.8744,53376.9156
2007-01-25 12:20:00,43.84,43.9,43.82,43.88,50979.124455117606,24.863,24.8971,24.8517,24.8857,50979.1245
2007-01-25 12:25:00,43.88,43.91,43.64,43.7,104773.04719303313,24.8857,24.9027,24.7496,24.7836,104773.0472
2007-01-25 12:30:00,43.72,43.8,43.58,43.72,172953.71670969346,24.795,24.8403,24.7156,24.795,172953.7167
2007-01-25 12:35:00,43.71,43.96,43.71,43.94,46809.05292504664,24.7893,24.9311,24.7893,24.9197,46809.0529
2007-01-25 12:40:00,43.93,43.99,43.92,43.99,31067.032899028723,24.9141,24.9481,24.9084,24.9481,31067.0329
2007-01-25 12:45:00,44.0,44.07,43.92,44.05,59527.77109176309,24.9538,24.9935,24.9084,24.9821,59527.7711
2007-01-25 12:50:00,44.04,44.06,44.0,44.03,62655.32473931632,24.9764,24.9878,24.9538,24.9708,62655.3247
2007-01-25 12:55:00,44.02,44.06,44.0,44.03,70786.9642229547,24.9651,24.9878,24.9538,24.9708,70786.9642
2007-01-25 13:00:00,44.04,44.1,44.03,44.04,70161.45349344406,24.9764,25.0105,24.9708,24.9764,70161.4535
2007-01-25 13:05:00,44.03,44.1,44.02,44.08,53793.92273791551,24.9708,25.0105,24.9651,24.9991,53793.9227
2007-01-25 13:10:00,44.08,44.2,44.08,44.15,46704.80113679486,24.9991,25.0672,24.9991,25.0388,46704.8011
2007-01-25 13:15:00,44.15,44.18,44.13,44.15,40136.93847693308,25.0388,25.0558,25.0275,25.0388,40136.9385
2007-01-25 13:20:00,44.14,44.15,44.1,44.1,67867.91415190503,25.0332,25.0388,25.0105,25.0105,67867.9142
2007-01-25 13:25:00,44.1,44.11,44.01,44.04,96849.91128589828,25.0105,25.0161,24.9594,24.9764,96849.9113
2007-01-25 13:30:00,44.05,44.11,44.01,44.03,74018.7696587597,24.9821,25.0161,24.9594,24.9708,74018.7697
2007-01-25 13:35:00,44.03,44.09,43.87,43.88,85799.2217312102,24.9708,25.0048,24.88,24.8857,85799.2217
2007-01-25 13:40:00,43.89,44.04,43.87,44.04,102479.50785149408,24.8914,24.9764,24.88,24.9764,102479.5079
2007-01-25 13:45:00,44.06,44.06,43.9,43.94,38573.16165315647,24.9878,24.9878,24.8971,24.9197,38573.1617
2007-01-25 13:50:00,43.93,43.95,43.9,43.92,55149.19598518857,24.9141,24.9254,24.8971,24.9084,55149.196
2007-01-25 13:55:00,43.92,43.96,43.86,43.89,89969.29326128117,24.9084,24.9311,24.8744,24.8914,89969.2933
2007-01-25 14:00:00,43.88,43.88,43.63,43.69,182232.12586410137,24.8857,24.8857,24.7439,24.778,182232.1259
2007-01-25 14:05:00,43.7,43.77,43.68,43.7,90803.30756729536,24.7836,24.8233,24.7723,24.7836,90803.3076
2007-01-25 14:10:00,43.7,43.73,43.57,43.63,122183.0958310794,24.7836,24.8006,24.7099,24.7439,122183.0958
2007-01-25 14:15:00,43.63,43.79,43.59,43.75,99351.95420394086,24.7439,24.8347,24.7212,24.812,99351.9542
2007-01-25 14:20:00,43.75,43.79,43.67,43.68,62238.31758630922,24.812,24.8347,24.7666,24.7723,62238.3176
2007-01-25 14:25:00,43.68,43.69,43.53,43.57,74644.28038827036,24.7723,24.778,24.6872,24.7099,74644.2804
2007-01-25 14:30:00,43.55,43.59,43.48,43.5,57442.735326727605,24.6986,24.7212,24.6589,24.6702,57442.7353
2007-01-25 14:35:00,43.5,43.73,43.5,43.73,67242.40342239439,24.6702,24.8006,24.6702,24.8006,67242.4034
2007-01-25 14:40:00,43.73,43.76,43.69,43.69,75999.55363554342,24.8006,24.8177,24.778,24.778,75999.5536
2007-01-25 14:45:00,43.7,43.72,43.67,43.69,39302.92417091889,24.7836,24.795,24.7666,24.778,39302.9242
2007-01-25 14:50:00,43.69,43.79,43.69,43.79,30024.51501651098,24.778,24.8347,24.778,24.8347,30024.515
2007-01-25 14:55:00,43.79,43.86,43.78,43.8,74227.27323526326,24.8347,24.8744,24.829,24.8403,74227.2732
2007-01-25 15:00:00,43.8,43.86,43.68,43.7,114572.71528869988,24.8403,24.8744,24.7723,24.7836,114572.7153
2007-01-25 15:05:00,43.7,43.7,43.5,43.54,64427.60513959648,24.7836,24.7836,24.6702,24.6929,64427.6051
2007-01-25 15:10:00,43.54,43.61,43.53,43.55,90073.54504953294,24.6929,24.7326,24.6872,24.6986,90073.545
2007-01-25 15:15:00,43.56,43.57,43.5,43.53,42117.72245371679,24.7042,24.7099,24.6702,24.6872,42117.7225
2007-01-25 15:20:00,43.54,43.68,43.53,43.67,105294.30613429198,24.6929,24.7723,24.6872,24.7666,105294.3061
2007-01-25 15:25:00,43.68,43.73,43.65,43.72,105085.80255778844,24.7723,24.8006,24.7553,24.795,105085.8026
2007-01-25 15:30:00,43.72,43.8,43.66,43.67,137195.3533393349,24.795,24.8403,24.7609,24.7666,137195.3533
2007-01-25 15:35:00,43.67,43.75,43.62,43.74,97788.17738016424,24.7666,24.812,24.7383,24.8063,97788.1774
2007-01-25 15:40:00,43.73,43.73,43.55,43.62,78814.35191834133,24.8006,24.8006,24.6986,24.7383,78814.3519
2007-01-25 15:45:00,43.62,43.67,43.6,43.63,119264.04576002972,24.7383,24.7666,24.7269,24.7439,119264.0458
2007-01-25 15:50:00,43.63,43.75,43.63,43.73,134797.5622095441,24.7439,24.812,24.7439,24.8006,134797.5622
2007-01-25 15:55:00,43.73,43.74,43.55,43.64,230396.45203642108,24.8006,24.8063,24.6986,24.7496,230396.452
2007-01-26 09:30:00,43.7,44.12,43.55,43.87,216322.4606224316,24.7836,25.0218,24.6986,24.88,216322.4606
2007-01-26 09:35:00,43.87,43.88,43.69,43.72,135735.82830381006,24.88,24.8857,24.778,24.795,135735.8283
2007-01-26 09:40:00,43.73,43.75,43.67,43.71,76312.30900029874,24.8006,24.812,24.7666,24.7893,76312.309
2007-01-26 09:45:00,43.71,43.72,43.44,43.44,77771.83403582359,24.7893,24.795,24.6362,24.6362,77771.834
2007-01-26 09:50:00,43.44,43.69,43.42,43.68,135110.3175742994,24.6362,24.778,24.6248,24.7723,135110.3176
2007-01-26 09:55:00,43.68,43.86,43.65,43.85,162841.29324927137,24.7723,24.8744,24.7553,24.8687,162841.2932
2007-01-26 10:00:00,43.85,43.86,43.48,43.48,88926.77537876343,24.8687,24.8744,24.6589,24.6589,88926.7754
2007-01-26 10:05:00,43.48,43.54,43.36,43.43,144180.22315220378,24.6589,24.6929,24.5908,24.6305,144180.2232
2007-01-26 10:10:00,43.43,43.67,43.43,43.65,83714.18596617471,24.6305,24.7666,24.6305,24.7553,83714.186
2007-01-26 10:15:00,43.65,43.69,43.61,43.63,70369.95706994762,24.7553,24.778,24.7326,24.7439,70369.9571
2007-01-26 10:20:00,43.63,43.79,43.62,43.76,121557.58510156877,24.7439,24.8347,24.7383,24.8177,121557.5851
2007-01-26 10:25:00,43.75,43.86,43.74,43.84,98622.19168617844,24.812,24.8744,24.8063,24.863,98622.1917
2007-01-26 10:30:00,43.84,43.85,43.72,43.73,118534.28324226732,24.863,24.8687,24.795,24.8006,118534.2832
2007-01-26 10:35:00,43.74,43.84,43.64,43.83,106128.32044030615,24.8063,24.863,24.7496,24.8574,106128.3204
2007-01-26 10:40:00,43.83,43.84,43.76,43.78,72976.25177624197,24.8574,24.863,24.8177,24.829,72976.2518
2007-01-26 10:45:00,43.77,43.92,43.76,43.84,120723.57079555457,24.8233,24.9084,24.8177,24.863,120723.5708
2007-01-26 10:50:00,43.84,43.85,43.64,43.64,71412.47495246536,24.863,24.8687,24.7496,24.7496,71412.475
2007-01-26 10:55:00,43.64,43.77,43.64,43.72,51396.1316081247,24.7496,24.8233,24.7496,24.795,51396.1316
2007-01-26 11:00:00,43.72,43.76,43.69,43.72,150122.5750825549,24.795,24.8177,24.778,24.795,150122.5751
2007-01-26 11:05:00,43.72,43.74,43.69,43.72,141156.92129290232,24.795,24.8063,24.778,24.795,141156.9213
2007-01-26 11:10:00,43.72,43.79,43.68,43.73,144180.22315220378,24.795,24.8347,24.7723,24.8006,144180.2232
2007-01-26 11:15:00,43.72,43.78,43.68,43.74,56817.22459721696,24.795,24.829,24.7723,24.8063,56817.2246
2007-01-26 11:20:00,43.74,43.77,43.69,43.74,101958.2489102352,24.8063,24.8233,24.778,24.8063,101958.2489
2007-01-26 11:25:00,43.73,43.74,43.68,43.73,39094.42059441534,24.8006,24.8063,24.7723,24.8006,39094.4206
2007-01-26 11:30:00,43.72,43.72,43.6,43.64,69327.43918742987,24.795,24.795,24.7269,24.7496,69327.4392
2007-01-26 11:35:00,43.64,43.73,43.63,43.67,49415.34763134099,24.7496,24.8006,24.7439,24.7666,49415.3476
2007-01-26 11:40:00,43.66,43.7,43.64,43.7,53168.41200840486,24.7609,24.7836,24.7496,24.7836,53168.412
2007-01-26 11:45:00,43.69,43.81,43.69,43.76,72246.48925847955,24.778,24.846,24.778,24.8177,72246.4893
2007-01-26 11:50:00,43.77,43.84,43.72,43.8,95807.39340338053,24.8233,24.863,24.795,24.8403,95807.3934
2007-01-26 11:55:00,43.79,43.87,43.79,43.86,89760.78968477761,24.8347,24.88,24.8347,24.8744,89760.7897
2007-01-26 12:00:00,43.86,43.94,43.81,43.86,52021.64233763534,24.8744,24.9197,24.846,24.8744,52021.6423
2007-01-26 12:05:00,43.86,43.91,43.82,43.84,66616.89269288373,24.8744,24.9027,24.8517,24.863,66616.8927
2007-01-26 12:10:00,43.82,43.94,43.82,43.93,46392.045772039535,24.8517,24.9197,24.8517,24.9141,46392.0458
2007-01-26 12:15:00,43.93,44.1,43.93,44.05,65887.13017512132,24.9141,25.0105,24.9141,24.9821,65887.1302
2007-01-26 12:20:00,44.04,44.13,43.99,44.12,66616.89269288373,24.9764,25.0275,24.9481,25.0218,66616.8927
2007-01-26 12:25:00,44.11,44.16,44.11,44.14,83192.92702491584,25.0161,25.0445,25.0161,25.0332,83192.927
2007-01-26 12:30:00,44.14,44.14,44.1,44.11,47747.3190193126,25.0332,25.0332,25.0105,25.0161,47747.319
2007-01-26 12:35:00,44.1,44.1,43.98,43.99,27835.22746322372,25.0105,25.0105,24.9424,24.9481,27835.2275
2007-01-26 12:40:00,43.98,43.99,43.9,43.92,26062.94706294356,24.9424,24.9481,24.8971,24.9084,26062.9471
2007-01-26 12:45:00,43.92,43.99,43.9,43.9,20433.35049734775,24.9084,24.9481,24.8971,24.8971,20433.3505
2007-01-26 12:50:00,43.9,43.91,43.83,43.88,45036.77252476647,24.8971,24.9027,24.8574,24.8857,45036.7725
2007-01-26 12:55:00,43.89,43.92,43.88,43.91,19912.09155608888,24.8914,24.9084,24.8857,24.9027,19912.0916
2007-01-26 13:00:00,43.89,43.91,43.88,43.9,35028.600852596144,24.8914,24.9027,24.8857,24.8971,35028.6009
2007-01-26 13:05:00,43.89,43.89,43.76,43.79,49623.851207844535,24.8914,24.8914,24.8177,24.8347,49623.8512
2007-01-26 13:10:00,43.79,43.82,43.7,43.82,81107.89125988036,24.8347,24.8517,24.7836,24.8517,81107.8913
2007-01-26 13:15:00,43.82,43.86,43.79,43.86,46809.05292504664,24.8517,24.8744,24.8347,24.8744,46809.0529
2007-01-26 13:20:00,43.85,43.86,43.79,43.8,33881.83118182663,24.8687,24.8744,24.8347,24.8403,33881.8312
2007-01-26 13:25:00,43.81,43.87,43.79,43.86,32839.31329930889,24.846,24.88,24.8347,24.8744,32839.3133
2007-01-26 13:30:00,43.86,43.88,43.85,43.85,29711.75965175566,24.8744,24.8857,24.8687,24.8687,29711.7597
2007-01-26 13:35:00,43.84,43.87,43.69,43.72,69014.68382267455,24.863,24.88,24.778,24.795,69014.6838
2007-01-26 13:40:00,43.7,43.75,43.7,43.72,53272.66379665664,24.7836,24.812,24.7836,24.795,53272.6638
2007-01-26 13:45:00,43.72,43.73,43.64,43.66,51500.38339637647,24.795,24.8006,24.7496,24.7609,51500.3834
2007-01-26 13:50:00,43.66,43.69,43.65,43.65,31379.788263784045,24.7609,24.778,24.7553,24.7553,31379.7883
2007-01-26 13:55:00,43.66,43.77,43.64,43.74,63280.83546882696,24.7609,24.8233,24.7496,24.8063,63280.8355
2007-01-26 14:00:00,43.74,43.74,43.68,43.69,41179.45635945082,24.8063,24.8063,24.7723,24.778,41179.4564
2007-01-26 14:05:00,43.69,43.72,43.65,43.69,67138.1516341426,24.778,24.795,24.7553,24.778,67138.1516
2007-01-26 14:10:00,43.7,43.73,43.67,43.7,23873.6595096563,24.7836,24.8006,24.7666,24.7836,23873.6595
2007-01-26 14:15:00,43.69,43.79,43.69,43.78,78293.09297708246,24.778,24.8347,24.778,24.829,78293.093
2007-01-26 14:20:00,43.78,43.85,43.78,43.79,37322.14019413518,24.829,24.8687,24.829,24.8347,37322.1402
2007-01-26 14:25:00,43.8,43.82,43.73,43.76,70891.21601120649,24.8403,24.8517,24.8006,24.8177,70891.216
2007-01-26 14:30:00,43.77,43.78,43.69,43.69,27730.97567497195,24.8233,24.829,24.778,24.778,27730.9757
2007-01-26 14:35:00,43.68,43.71,43.66,43.67,68806.180246171,24.7723,24.7893,24.7609,24.7666,68806.1802
2007-01-26 14:40:00,43.66,43.71,43.66,43.71,59527.77109176309,24.7609,24.7893,24.7609,24.7893,59527.7711
2007-01-26 14:45:00,43.71,43.77,43.7,43.75,39094.42059441534,24.7893,24.8233,24.7836,24.812,39094.4206
2007-01-26 14:50:00,43.75,43.77,43.7,43.7,87154.49497848326,24.812,24.8233,24.7836,24.7836,87154.495
2007-01-26 14:55:00,43.7,43.83,43.63,43.83,116240.74390072828,24.7836,24.8574,24.7439,24.8574,116240.7439
2007-01-26 15:00:00,43.83,43.86,43.8,43.84,86737.48782547617,24.8574,24.8744,24.8403,24.863,86737.4878
2007-01-26 15:05:00,43.84,43.99,43.83,43.99,105294.30613429198,24.863,24.9481,24.8574,24.9481,105294.3061
2007-01-26 15:10:00,43.99,44.09,43.91,44.0,206731.2961032683,24.9481,25.0048,24.9027,24.9538,206731.2961
2007-01-26 15:15:00,44.0,44.01,43.92,43.97,81524.89841288746,24.9538,24.9594,24.9084,24.9368,81524.8984
2007-01-26 15:20:00,43.97,43.97,43.88,43.9,56295.96565595809,24.9368,24.9368,24.8857,24.8971,56295.9657
2007-01-26 15:25:00,43.89,43.94,43.89,43.91,50353.61372560696,24.8914,24.9197,24.8914,24.9027,50353.6137
2007-01-26 15:30:00,43.9,44.05,43.9,44.05,115615.23317121762,24.8971,24.9821,24.8971,24.9821,115615.2332
2007-01-26 15:35:00,44.05,44.14,44.04,44.12,217677.73386970465,24.9821,25.0332,24.9764,25.0218,217677.7339
2007-01-26 15:40:00,44.11,44.16,44.05,44.09,263340.0171239817,25.0161,25.0445,24.9821,25.0048,263340.0171
2007-01-26 15:45:00,44.09,44.09,43.96,43.97,112800.43488841972,25.0048,25.0048,24.9311,24.9368,112800.4349
2007-01-26 15:50:00,43.96,44.03,43.85,43.85,176081.27035724669,24.9311,24.9708,24.8687,24.8687,176081.2704
2007-01-26 15:55:00,43.85,43.86,43.77,43.79,209441.84259781445,24.8687,24.8744,24.8233,24.8347,209441.8426
2007-01-29 09:30:00,44.01,44.01,43.81,43.81,120723.57079555457,24.9594,24.9594,24.846,24.846,120723.5708
2007-01-29 09:35:00,43.82,43.89,43.73,43.86,105607.0614990473,24.8517,24.8914,24.8006,24.8744,105607.0615
2007-01-29 09:40:00,43.85,44.05,43.83,43.93,70161.45349344406,24.8687,24.9821,24.8574,24.9141,70161.4535
2007-01-29 09:45:00,43.93,44.01,43.79,43.98,79231.35907134842,24.9141,24.9594,24.8347,24.9424,79231.3591
2007-01-29 09:50:00,43.97,43.99,43.8,43.98,98100.93274491956,24.9368,24.9481,24.8403,24.9424,98100.9327
2007-01-29 09:55:00,43.98,44.01,43.85,43.86,102688.01142799764,24.9424,24.9594,24.8687,24.8744,102688.0114
2007-01-29 10:00:00,43.86,43.87,43.58,43.62,108734.61514660052,24.8744,24.88,24.7156,24.7383,108734.6151
2007-01-29 10:05:00,43.63,43.72,43.6,43.69,120202.3118542957,24.7439,24.795,24.7269,24.778,120202.3119
2007-01-29 10:10:00,43.68,43.83,43.66,43.75,87050.24319023149,24.7723,24.8574,24.7609,24.812,87050.2432
2007-01-29 10:15:00,43.75,43.89,43.72,43.86,128542.45491443764,24.812,24.8914,24.795,24.8744,128542.4549
2007-01-29 10:20:00,43.86,43.87,43.8,43.85,100498.72387471035,24.8744,24.88,24.8403,24.8687,100498.7239
2007-01-29 10:25:00,43.85,43.91,43.75,43.75,222369.06434103445,24.8687,24.9027,24.812,24.812,222369.0643
2007-01-29 10:30:00,43.74,43.77,43.66,43.76,81316.3948363839,24.8063,24.8233,24.7609,24.8177,81316.3948
2007-01-29 10:35:00,43.77,43.84,43.76,43.78,76937.81972980939,24.8233,24.863,24.8177,24.829,76937.8197
2007-01-29 10:40:00,43.78,43.8,43.75,43.76,67867.91415190503,24.829,24.8403,24.812,24.8177,67867.9142
2007-01-29 10:45:00,43.75,43.79,43.7,43.76,57546.987114979376,24.812,24.8347,24.7836,24.8177,57546.9871
2007-01-29 10:50:00,43.75,43.8,43.72,43.79,98413.68810967488,24.812,24.8403,24.795,24.8347,98413.6881
2007-01-29 10:55:00,43.78,43.81,43.72,43.8,67555.1587871497,24.829,24.846,24.795,24.8403,67555.1588
2007-01-29 11:00:00,43.79,43.81,43.69,43.78,91428.818296806,24.8347,24.846,24.778,24.829,91428.8183
2007-01-29 11:05:00,43.79,43.98,43.78,43.93,124685.138749122,24.8347,24.9424,24.829,24.9141,124685.1387
2007-01-29 11:10:00,43.93,44.1,43.93,44.1,86007.72530771374,24.9141,25.0105,24.9141,25.0105,86007.7253
2007-01-29 11:15:00,44.1,44.1,43.96,43.96,92367.08439107196,25.0105,25.0105,24.9311,24.9311,92367.0844
2007-01-29 11:20:00,43.96,43.97,43.86,43.88,58902.26036225245,24.9311,24.9368,24.8744,24.8857,58902.2604
2007-01-29 11:25:00,43.88,43.88,43.78,43.78,83505.68238967116,24.8857,24.8857,24.829,24.829,83505.6824
2007-01-29 11:30:00,43.78,43.79,43.65,43.66,283460.6122565741,24.829,24.8347,24.7553,24.7609,283460.6123
2007-01-29 11:35:00,43.67,43.79,43.67,43.79,59840.52645651841,24.7666,24.8347,24.7666,24.8347,59840.5265
2007-01-29 11:40:00,43.79,43.8,43.71,43.73,112279.17594716084,24.8347,24.8403,24.7893,24.8006,112279.1759
2007-01-29 11:45:00,43.73,43.81,43.73,43.8,29816.01144000743,24.8006,24.846,24.8006,24.8403,29816.0114
2007-01-29 11:50:00,43.79,43.81,43.63,43.66,82150.4091423981,24.8347,24.846,24.7439,24.7609,82150.4091
2007-01-29 11:55:00,43.66,43.73,43.61,43.69,42951.736759730986,24.7609,24.8006,24.7326,24.778,42951.7368
2007-01-29 12:00:00,43.68,43.77,43.67,43.77,37947.65092364582,24.7723,24.8233,24.7666,24.8233,37947.6509
2007-01-29 12:05:00,43.76,43.79,43.73,43.76,38885.917017911794,24.8177,24.8347,24.8006,24.8177,38885.917
2007-01-29 12:10:00,43.76,43.76,43.58,43.64,113008.93846492328,24.8177,24.8177,24.7156,24.7496,113008.9385
2007-01-29 12:15:00,43.64,43.67,43.53,43.65,99873.21314519973,24.7496,24.7666,24.6872,24.7553,99873.2131
2007-01-29 12:20:00,43.66,43.71,43.65,43.69,44932.5207365147,24.7609,24.7893,24.7553,24.778,44932.5207
2007-01-29 12:25:00,43.7,43.74,43.68,43.74,77146.32330631293,24.7836,24.8063,24.7723,24.8063,77146.3233
2007-01-29 12:30:00,43.74,43.75,43.69,43.73,53272.66379665664,24.8063,24.812,24.778,24.8006,53272.6638
2007-01-29 12:35:00,43.73,43.85,43.72,43.77,89552.28610827407,24.8006,24.8687,24.795,24.8233,89552.2861
2007-01-29 12:40:00,43.77,43.81,43.72,43.76,59319.26751525954,24.8233,24.846,24.795,24.8177,59319.2675
2007-01-29 12:45:00,43.76,43.85,43.76,43.84,53898.17452616728,24.8177,24.8687,24.8177,24.863,53898.1745
2007-01-29 12:50:00,43.84,43.86,43.82,43.86,74748.53217652213,24.863,24.8744,24.8517,24.8744,74748.5322
2007-01-29 12:55:00,43.86,43.95,43.86,43.95,36592.37767637276,24.8744,24.9254,24.8744,24.9254,36592.3777
2007-01-29 13:00:00,43.95,43.95,43.86,43.87,68076.41772840857,24.9254,24.9254,24.8744,24.88,68076.4177
2007-01-29 13:05:00,43.87,43.87,43.83,43.83,56087.46207945454,24.88,24.88,24.8574,24.8574,56087.4621
2007-01-29 13:10:00,43.83,43.84,43.7,43.72,71412.47495246536,24.8574,24.863,24.7836,24.795,71412.475
2007-01-29 13:15:00,43.72,43.73,43.68,43.7,54315.18167917438,24.795,24.8006,24.7723,24.7836,54315.1817
2007-01-29 13:20:00,43.7,43.7,43.63,43.63,96120.14876813584,24.7836,24.7836,24.7439,24.7439,96120.1488
2007-01-29 13:25:00,43.63,43.66,43.57,43.58,100290.2202982068,24.7439,24.7609,24.7099,24.7156,100290.2203
2007-01-29 13:30:00,43.58,43.69,43.55,43.69,124789.39053737377,24.7156,24.778,24.6986,24.778,124789.3905
2007-01-29 13:35:00,43.69,43.75,43.66,43.7,58589.50499749712,24.778,24.812,24.7609,24.7836,58589.505
2007-01-29 13:40:00,43.7,43.75,43.69,43.73,54210.929890922605,24.7836,24.812,24.778,24.8006,54210.9299
2007-01-29 13:45:00,43.7,43.71,43.62,43.69,101749.74533373164,24.7836,24.7893,24.7383,24.778,101749.7453
2007-01-29 13:50:00,43.68,43.72,43.61,43.61,98726.4434744302,24.7723,24.795,24.7326,24.7326,98726.4435
2007-01-29 13:55:00,43.61,43.63,43.55,43.62,107170.83832282393,24.7326,24.7439,24.6986,24.7383,107170.8383
2007-01-29 14:00:00,43.62,43.62,43.39,43.41,132712.5264445086,24.7383,24.7383,24.6078,24.6192,132712.5264
2007-01-29 14:05:00,43.42,43.43,43.29,43.32,202978.23172620445,24.6248,24.6305,24.5511,24.5681,202978.2317
2007-01-29 14:10:00,43.32,43.32,43.16,43.19,176706.78108675734,24.5681,24.5681,24.4774,24.4944,176706.7811
2007-01-29 14:15:00,43.19,43.26,43.17,43.21,119576.80112478504,24.4944,24.5341,24.483,24.5057,119576.8011
2007-01-29 14:20:00,43.22,43.34,43.21,43.29,104356.040040026,24.5114,24.5795,24.5057,24.5511,104356.04
2007-01-29 14:25:00,43.29,43.3,43.19,43.21,95598.88982687696,24.5511,24.5568,24.4944,24.5057,95598.8898
2007-01-29 14:30:00,43.2,43.27,43.2,43.22,116032.24032422472,24.5001,24.5398,24.5001,24.5114,116032.2403
2007-01-29 14:35:00,43.22,43.24,43.17,43.17,70995.46779945826,24.5114,24.5227,24.483,24.483,70995.4678
2007-01-29 14:40:00,43.18,43.23,43.17,43.22,87988.50928449746,24.4887,24.5171,24.483,24.5114,87988.5093
2007-01-29 14:45:00,43.22,43.27,43.21,43.27,69431.69097568165,24.5114,24.5398,24.5057,24.5398,69431.691
2007-01-29 14:50:00,43.26,43.28,43.24,43.28,81733.401989391,24.5341,24.5454,24.5227,24.5454,81733.402
2007-01-29 14:55:00,43.28,43.31,43.17,43.2,60987.29612728793,24.5454,24.5624,24.483,24.5001,60987.2961
2007-01-29 15:00:00,43.2,43.31,43.19,43.31,138133.61943360086,24.5001,24.5624,24.4944,24.5624,138133.6194
2007-01-29 15:05:00,43.31,43.31,43.27,43.28,93096.8469088344,24.5624,24.5624,24.5398,24.5454,93096.8469
2007-01-29 15:10:00,43.28,43.32,43.27,43.32,56087.46207945454,24.5454,24.5681,24.5398,24.5681,56087.4621
2007-01-29 15:15:00,43.31,43.37,43.29,43.37,60361.78539777728,24.5624,24.5965,24.5511,24.5965,60361.7854
2007-01-29 15:20:00,43.37,43.43,43.37,43.43,59840.52645651841,24.5965,24.6305,24.5965,24.6305,59840.5265
2007-01-29 15:25:00,43.43,43.51,43.42,43.49,100915.73102771748,24.6305,24.6759,24.6248,24.6645,100915.731
2007-01-29 15:30:00,43.48,43.53,43.48,43.5,90803.30756729536,24.6589,24.6872,24.6589,24.6702,90803.3076
2007-01-29 15:35:00,43.51,43.52,43.39,43.4,167949.6308736083,24.6759,24.6815,24.6078,24.6135,167949.6309
2007-01-29 15:40:00,43.4,43.41,43.32,43.34,180772.6008285765,24.6135,24.6192,24.5681,24.5795,180772.6008
2007-01-29 15:45:00,43.33,43.34,43.29,43.32,148975.80541178538,24.5738,24.5795,24.5511,24.5681,148975.8054
2007-01-29 15:50:00,43.33,43.37,43.29,43.35,113113.19025317504,24.5738,24.5965,24.5511,24.5851,113113.1903
2007-01-29 15:55:00,43.36,43.42,43.33,43.34,159609.48781346634,24.5908,24.6248,24.5738,24.5795,159609.4878
2007-01-30 09:30:00,43.42,43.64,43.39,43.44,209024.8354448073,24.6248,24.7496,24.6078,24.6362,209024.8354
2007-01-30 09:35:00,43.43,43.55,43.34,43.35,133650.79253877458,24.6305,24.6986,24.5795,24.5851,133650.7925
2007-01-30 09:40:00,43.34,43.38,43.28,43.28,91741.57366156131,24.5795,24.6021,24.5454,24.5454,91741.5737
2007-01-30 09:45:00,43.29,43.4,43.23,43.39,126770.17451415748,24.5511,24.6135,24.5171,24.6078,126770.1745
2007-01-30 09:50:00,43.39,43.44,43.29,43.35,151373.5965415762,24.6078,24.6362,24.5511,24.5851,151373.5965
2007-01-30 09:55:00,43.35,43.36,43.19,43.26,113008.93846492328,24.5851,24.5908,24.4944,24.5341,113008.9385
2007-01-30 10:00:00,43.27,43.36,43.25,43.36,124580.8869608702,24.5398,24.5908,24.5284,24.5908,124580.887
2007-01-30 10:05:00,43.36,43.37,43.27,43.31,92784.09154407908,24.5908,24.5965,24.5398,24.5624,92784.0915
2007-01-30 10:10:00,43.31,43.37,43.29,43.36,97892.429168416,24.5624,24.5965,24.5511,24.5908,97892.4292
2007-01-30 10:15:00,43.36,43.4,43.33,43.39,95181.88267386988,24.5908,24.6135,24.5738,24.6078,95181.8827
2007-01-30 10:20:00,43.38,43.4,43.31,43.39,149497.06435304426,24.6021,24.6135,24.5624,24.6078,149497.0644
2007-01-30 10:25:00,43.39,43.4,43.3,43.32,106336.82401680973,24.6078,24.6135,24.5568,24.5681,106336.824
2007-01-30 10:30:00,43.32,43.39,43.32,43.39,96015.89697988408,24.5681,24.6078,24.5681,24.6078,96015.897
2007-01-30 10:35:00,43.37,43.44,43.37,43.43,153250.12873010812,24.5965,24.6362,24.5965,24.6305,153250.1287
2007-01-30 10:40:00,43.43,43.64,43.41,43.64,206627.0443150165,24.6305,24.7496,24.6192,24.7496,206627.0443
2007-01-30 10:45:00,43.64,43.71,43.63,43.64,152728.86978884926,24.7496,24.7893,24.7439,24.7496,152728.8698
2007-01-30 10:50:00,43.65,43.7,43.63,43.64,120410.81543079924,24.7553,24.7836,24.7439,24.7496,120410.8154
2007-01-30 10:55:00,43.64,43.8,43.63,43.8,113842.95277093748,24.7496,24.8403,24.7439,24.8403,113842.9528
2007-01-30 11:00:00,43.79,43.8,43.69,43.72,58798.00857400067,24.8347,24.8403,24.778,24.795,58798.0086
2007-01-30 11:05:00,43.72,43.82,43.7,43.81,67972.1659401568,24.795,24.8517,24.7836,24.846,67972.1659
2007-01-30 11:10:00,43.81,43.85,43.8,43.83,73393.25892924906,24.846,24.8687,24.8403,24.8574,73393.2589
2007-01-30 11:15:00,43.83,43.86,43.8,43.86,84756.70384869246,24.8574,24.8744,24.8403,24.8744,84756.7038
2007-01-30 11:20:00,43.86,43.93,43.86,43.87,69431.69097568165,24.8744,24.9141,24.8744,24.88,69431.691
2007-01-30 11:25:00,43.88,43.9,43.84,43.85,80690.88410687326,24.8857,24.8971,24.863,24.8687,80690.8841
2007-01-30 11:30:00,43.85,43.88,43.8,43.88,82880.17166016051,24.8687,24.8857,24.8403,24.8857,82880.1717
2007-01-30 11:35:00,43.88,43.94,43.87,43.93,112591.93131191618,24.8857,24.9197,24.88,24.9141,112591.9313
2007-01-30 11:40:00,43.93,43.93,43.89,43.93,48060.07438406792,24.9141,24.9141,24.8914,24.9141,48060.0744
2007-01-30 11:45:00,43.92,43.97,43.92,43.95,65157.3676573589,24.9084,24.9368,24.9084,24.9254,65157.3677
2007-01-30 11:50:00,43.96,44.09,43.96,44.06,126874.42630240924,24.9311,25.0048,24.9311,24.9878,126874.4263
2007-01-30 11:55:00,44.05,44.05,43.93,43.93,39928.434900429536,24.9821,24.9821,24.9141,24.9141,39928.4349
2007-01-30 12:00:00,43.93,43.94,43.9,43.92,53689.67094966373,24.9141,24.9197,24.8971,24.9084,53689.6709
2007-01-30 12:05:00,43.91,44.03,43.87,44.0,139280.38910437038,24.9027,24.9708,24.88,24.9538,139280.3891
2007-01-30 12:10:00,44.01,44.16,43.98,44.12,104251.78825177424,24.9594,25.0445,24.9424,25.0218,104251.7883
2007-01-30 12:15:00,44.12,44.13,43.94,43.95,81524.89841288746,25.0218,25.0275,24.9197,24.9254,81524.8984
2007-01-30 12:20:00,43.95,44.07,43.91,43.96,74852.7839647739,24.9254,24.9935,24.9027,24.9311,74852.784
2007-01-30 12:25:00,43.95,43.96,43.9,43.91,68493.42488141567,24.9254,24.9311,24.8971,24.9027,68493.4249
2007-01-30 12:30:00,43.9,43.9,43.84,43.84,51500.38339637647,24.8971,24.8971,24.863,24.863,51500.3834
2007-01-30 12:35:00,43.85,43.89,43.82,43.85,73289.00714099729,24.8687,24.8914,24.8517,24.8687,73289.0071
2007-01-30 12:40:00,43.85,43.89,43.85,43.85,72350.74104673132,24.8687,24.8914,24.8687,24.8687,72350.741
2007-01-30 12:45:00,43.84,43.86,43.78,43.78,58276.7496327418,24.863,24.8744,24.829,24.829,58276.7496
2007-01-30 12:50:00,43.78,43.82,43.73,43.79,102583.75963974584,24.829,24.8517,24.8006,24.8347,102583.7596
2007-01-30 12:55:00,43.79,43.9,43.78,43.89,93305.35048533794,24.8347,24.8971,24.829,24.8914,93305.3505
2007-01-30 13:00:00,43.88,43.98,43.86,43.96,108213.35620534164,24.8857,24.9424,24.8744,24.9311,108213.3562
2007-01-30 13:05:00,43.96,43.97,43.86,43.92,109568.62945261472,24.9311,24.9368,24.8744,24.9084,109568.6295
2007-01-30 13:10:00,43.93,44.07,43.91,44.07,117596.01714800134,24.9141,24.9935,24.9027,24.9935,117596.0171
2007-01-30 13:15:00,44.07,44.12,44.06,44.11,118638.53503051908,24.9935,25.0218,24.9878,25.0161,118638.535
2007-01-30 13:20:00,44.11,44.13,44.05,44.06,99351.95420394086,25.0161,25.0275,24.9821,24.9878,99351.9542
2007-01-30 13:25:00,44.06,44.14,44.06,44.11,91533.0700850578,24.9878,25.0332,24.9878,25.0161,91533.0701
2007-01-30 13:30:00,44.1,44.16,44.02,44.04,90386.30041428829,25.0105,25.0445,24.9651,24.9764,90386.3004
2007-01-30 13:35:00,44.04,44.07,44.02,44.04,79335.6108596002,24.9764,24.9935,24.9651,24.9764,79335.6109
2007-01-30 13:40:00,44.03,44.09,44.03,44.04,54106.67810267083,24.9708,25.0048,24.9708,24.9764,54106.6781
2007-01-30 13:45:00,44.04,44.07,44.03,44.05,57129.97996197228,24.9764,24.9935,24.9708,24.9821,57129.98
2007-01-30 13:50:00,44.04,44.05,43.99,44.04,64427.60513959648,24.9764,24.9821,24.9481,24.9764,64427.6051
2007-01-30 13:55:00,44.03,44.03,43.95,43.98,48268.57796057147,24.9708,24.9708,24.9254,24.9424,48268.578
2007-01-30 14:00:00,43.98,44.03,43.97,43.99,46496.297560291314,24.9424,24.9708,24.9368,24.9481,46496.2976
2007-01-30 14:05:00,43.99,44.09,43.98,44.04,62029.81400980567,24.9481,25.0048,24.9424,24.9764,62029.814
2007-01-30 14:10:00,44.03,44.15,43.98,44.14,90490.55220254004,24.9708,25.0388,24.9424,25.0332,90490.5522
2007-01-30 14:15:00,44.14,44.16,44.1,44.15,79961.12158911084,25.0332,25.0445,25.0105,25.0388,79961.1216
2007-01-30 14:20:00,44.15,44.21,44.1,44.11,115406.72959471408,25.0388,25.0729,25.0105,25.0161,115406.7296
2007-01-30 14:25:00,44.11,44.16,44.09,44.14,78710.10013008954,25.0161,25.0445,25.0048,25.0332,78710.1001
2007-01-30 14:30:00,44.14,44.14,44.08,44.12,43264.49212448631,25.0332,25.0332,24.9991,25.0218,43264.4921
2007-01-30 14:35:00,44.12,44.13,44.1,44.12,56921.47638546873,25.0218,25.0275,25.0105,25.0218,56921.4764
2007-01-30 14:40:00,44.12,44.14,44.11,44.13,80690.88410687326,25.0218,25.0332,25.0161,25.0275,80690.8841
2007-01-30 14:45:00,44.13,44.17,44.12,44.13,50249.36193735519,25.0275,25.0502,25.0218,25.0275,50249.3619
2007-01-30 14:50:00,44.13,44.21,44.11,44.19,81837.65377764277,25.0275,25.0729,25.0161,25.0615,81837.6538
2007-01-30 14:55:00,44.18,44.21,44.15,44.16,118221.52787751198,25.0558,25.0729,25.0388,25.0445,118221.5279
2007-01-30 15:00:00,44.16,44.17,44.12,44.15,60049.03003302196,25.0445,25.0502,25.0218,25.0388,60049.03
2007-01-30 15:05:00,44.16,44.2,44.15,44.15,91845.8254498131,25.0445,25.0672,25.0388,25.0388,91845.8254
2007-01-30 15:10:00,44.15,44.18,44.1,44.15,103522.0257340118,25.0388,25.0558,25.0105,25.0388,103522.0257
2007-01-30 15:15:00,44.15,44.15,44.11,44.15,94764.87552086278,25.0388,25.0388,25.0161,25.0388,94764.8755
2007-01-30 15:20:00,44.15,44.15,44.11,44.11,96849.91128589828,25.0388,25.0388,25.0161,25.0161,96849.9113
2007-01-30 15:25:00,44.11,44.13,44.07,44.12,150122.5750825549,25.0161,25.0275,24.9935,25.0218,150122.5751
2007-01-30 15:30:00,44.13,44.13,44.05,44.06,104564.54361652955,25.0275,25.0275,24.9821,24.9878,104564.5436
2007-01-30 15:35:00,44.06,44.11,44.04,44.08,160964.76106073943,24.9878,25.0161,24.9764,24.9991,160964.7611
2007-01-30 15:40:00,44.08,44.08,44.02,44.02,104147.53646352248,24.9991,24.9991,24.9651,24.9651,104147.5365
2007-01-30 15:45:00,44.02,44.03,43.9,43.92,172328.20598018283,24.9651,24.9708,24.8971,24.9084,172328.206
2007-01-30 15:50:00,43.92,43.99,43.91,43.97,167219.8683558459,24.9084,24.9481,24.9027,24.9368,167219.8684
2007-01-30 15:55:00,43.97,44.02,43.91,43.94,227164.64660061608,24.9368,24.9651,24.9027,24.9197,227164.6466
2007-01-31 09:30:00,43.98,43.98,43.84,43.88,169200.6523326296,24.9424,24.9424,24.863,24.8857,169200.6523
2007-01-31 09:35:00,43.88,43.91,43.8,43.91,117179.00999499424,24.8857,24.9027,24.8403,24.9027,117179.01
2007-01-31 09:40:00,43.89,44.15,43.87,43.87,147620.53216451232,24.8914,25.0388,24.88,24.88,147620.5322
2007-01-31 09:45:00,43.89,44.07,43.86,43.91,87258.74676673504,24.8914,24.9935,24.8744,24.9027,87258.7468
2007-01-31 09:50:00,43.9,43.94,43.86,43.86,92471.33617932376,24.8971,24.9197,24.8744,24.8744,92471.3362
2007-01-31 09:55:00,43.87,43.87,43.8,43.85,274599.2102551733,24.88,24.88,24.8403,24.8687,274599.2103
2007-01-31 10:00:00,43.86,43.86,43.74,43.82,95077.6308856181,24.8744,24.8744,24.8063,24.8517,95077.6309
2007-01-31 10:05:00,43.82,43.91,43.8,43.84,81003.63947162859,24.8517,24.9027,24.8403,24.863,81003.6395
2007-01-31 10:10:00,43.84,44.0,43.83,43.99,161381.76821374652,24.863,24.9538,24.8574,24.9481,161381.7682
2007-01-31 10:15:00,43.98,44.06,43.94,43.94,117491.76535974957,24.9424,24.9878,24.9197,24.9197,117491.7654
2007-01-31 10:20:00,43.93,44.03,43.92,44.02,81107.89125988036,24.9141,24.9708,24.9084,24.9651,81107.8913
2007-01-31 10:25:00,44.02,44.09,44.01,44.09,60778.79255078438,24.9651,25.0048,24.9594,25.0048,60778.7926
2007-01-31 10:30:00,44.08,44.1,43.74,43.8,145743.99997598038,24.9991,25.0105,24.8063,24.8403,145744.0
2007-01-31 10:35:00,43.8,43.85,43.76,43.8,126144.66378464682,24.8403,24.8687,24.8177,24.8403,126144.6638
2007-01-31 10:40:00,43.81,44.0,43.78,43.96,134797.5622095441,24.846,24.9538,24.829,24.9311,134797.5622
2007-01-31 10:45:00,43.96,44.19,43.91,44.16,132608.27465625684,24.9311,25.0615,24.9027,25.0445,132608.2747
2007-01-31 10:50:00,44.14,44.25,44.06,44.24,146473.7624937428,25.0332,25.0955,24.9878,25.0899,146473.7625
2007-01-31 10:55:00,44.25,44.32,44.12,44.32,114781.21886520344,25.0955,25.1352,25.0218,25.1352,114781.2189
2007-01-31 11:00:00,44.33,44.33,44.19,44.28,91116.06293205069,25.1409,25.1409,25.0615,25.1126,91116.0629
2007-01-31 11:05:00,44.27,44.34,44.24,44.29,78605.84834183777,25.1069,25.1466,25.0899,25.1182,78605.8483
2007-01-31 11:10:00,44.27,44.39,44.25,44.37,151477.84832982798,25.1069,25.1749,25.0955,25.1636,151477.8483
2007-01-31 11:15:00,44.37,44.43,44.33,44.39,133025.28180926392,25.1636,25.1976,25.1409,25.1749,133025.2818
2007-01-31 11:20:00,44.41,44.42,44.34,44.35,74227.27323526326,25.1863,25.192,25.1466,25.1523,74227.2732
2007-01-31 11:25:00,44.33,44.39,44.32,44.33,54627.9370439297,25.1409,25.1749,25.1352,25.1409,54627.937
2007-01-31 11:30:00,44.33,44.38,44.31,44.34,46496.297560291314,25.1409,25.1693,25.1296,25.1466,46496.2976
2007-01-31 11:35:00,44.35,44.44,44.34,44.4,75791.05005903987,25.1523,25.2033,25.1466,25.1806,75791.0501
2007-01-31 11:40:00,44.4,44.4,44.35,44.36,57546.987114979376,25.1806,25.1806,25.1523,25.1579,57546.9871
2007-01-31 11:45:00,44.36,44.37,44.33,44.33,47434.56365455728,25.1579,25.1636,25.1409,25.1409,47434.5637
2007-01-31 11:50:00,44.33,44.38,44.32,44.37,61821.310433302126,25.1409,25.1693,25.1352,25.1636,61821.3104
2007-01-31 11:55:00,44.37,44.38,44.32,44.33,45870.78683078066,25.1636,25.1693,25.1352,25.1409,45870.7868
2007-01-31 12:00:00,44.34,44.35,44.32,44.32,48164.3261723197,25.1466,25.1523,25.1352,25.1352,48164.3262
2007-01-31 12:05:00,44.32,44.33,44.24,44.24,83714.18596617471,25.1352,25.1409,25.0899,25.0899,83714.186
2007-01-31 12:10:00,44.24,44.31,44.22,44.31,77250.57509456472,25.0899,25.1296,25.0785,25.1296,77250.5751
2007-01-31 12:15:00,44.32,44.39,44.31,44.35,86320.48067246907,25.1352,25.1749,25.1296,25.1523,86320.4807
2007-01-31 12:20:00,44.34,44.38,44.33,44.34,30024.51501651098,25.1466,25.1693,25.1409,25.1466,30024.515
2007-01-31 12:25:00,44.34,44.41,44.32,44.39,59527.77109176309,25.1466,25.1863,25.1352,25.1749,59527.7711
2007-01-31 12:30:00,44.4,44.49,44.39,44.42,83609.93417792294,25.1806,25.2317,25.1749,25.192,83609.9342
2007-01-31 12:35:00,44.43,44.43,44.33,44.33,54106.67810267083,25.1976,25.1976,25.1409,25.1409,54106.6781
2007-01-31 12:40:00,44.32,44.32,44.24,44.27,75895.30184729164,25.1352,25.1352,25.0899,25.1069,75895.3018
2007-01-31 12:45:00,44.27,44.28,44.18,44.18,78188.84118883067,25.1069,25.1126,25.0558,25.0558,78188.8412
2007-01-31 12:50:00,44.18,44.28,44.18,44.25,57234.231750224055,25.0558,25.1126,25.0558,25.0955,57234.2318
2007-01-31 12:55:00,44.25,44.25,44.16,44.21,94556.37194435924,25.0955,25.0955,25.0445,25.0729,94556.3719
2007-01-31 13:00:00,44.21,44.22,44.13,44.13,97058.4148624018,25.0729,25.0785,25.0275,25.0275,97058.4149
2007-01-31 13:05:00,44.12,44.18,44.12,44.12,40866.7009946955,25.0218,25.0558,25.0218,25.0218,40866.701
2007-01-31 13:10:00,44.12,44.31,44.11,44.29,60466.03718602906,25.0218,25.1296,25.0161,25.1182,60466.0372
2007-01-31 13:15:00,44.3,44.31,44.23,44.26,46287.79398378776,25.1239,25.1296,25.0842,25.1012,46287.794
2007-01-31 13:20:00,44.25,44.26,44.2,44.26,33777.57939357485,25.0955,25.1012,25.0672,25.1012,33777.5794
2007-01-31 13:25:00,44.25,44.32,44.25,44.27,38990.168806163565,25.0955,25.1352,25.0955,25.1069,38990.1688
2007-01-31 13:30:00,44.28,44.34,44.26,44.32,42743.23318322744,25.1126,25.1466,25.1012,25.1352,42743.2332
2007-01-31 13:35:00,44.32,44.33,44.28,44.33,83922.68954267826,25.1352,25.1409,25.1126,25.1409,83922.6895
2007-01-31 13:40:00,44.33,44.36,44.26,44.27,55774.70671469922,25.1409,25.1579,25.1012,25.1069,55774.7067
2007-01-31 13:45:00,44.28,44.32,44.22,44.22,43160.240336234536,25.1126,25.1352,25.0785,25.0785,43160.2403
2007-01-31 13:50:00,44.22,44.33,44.21,44.29,36071.11873511389,25.0785,25.1409,25.0729,25.1182,36071.1187
2007-01-31 13:55:00,44.28,44.29,44.21,44.27,43472.99570098986,25.1126,25.1182,25.0729,25.1069,43472.9957
2007-01-31 14:00:00,44.27,44.3,44.24,44.27,49519.59941959276,25.1069,25.1239,25.0899,25.1069,49519.5994
2007-01-31 14:05:00,44.27,44.29,44.21,44.26,70369.95706994762,25.1069,25.1182,25.0729,25.1012,70369.9571
2007-01-31 14:10:00,44.25,44.29,44.14,44.29,76103.80542379519,25.0955,25.1182,25.0332,25.1182,76103.8054
2007-01-31 14:15:00,44.29,44.47,44.28,44.47,91950.07723806489,25.1182,25.2203,25.1126,25.2203,91950.0772
2007-01-31 14:20:00,44.47,44.56,44.42,44.5,88405.51643750456,25.2203,25.2714,25.192,25.2373,88405.5164
2007-01-31 14:25:00,44.5,44.7,44.5,44.67,172745.2131331899,25.2373,25.3508,25.2373,25.3337,172745.2131
2007-01-31 14:30:00,44.66,44.75,44.64,44.72,121453.333313317,25.3281,25.3791,25.3167,25.3621,121453.3333
2007-01-31 14:35:00,44.73,44.84,44.73,44.77,77146.32330631293,25.3678,25.4302,25.3678,25.3905,77146.3233
2007-01-31 14:40:00,44.78,44.78,44.69,44.7,103730.52931051535,25.3961,25.3961,25.3451,25.3508,103730.5293
2007-01-31 14:45:00,44.7,44.83,44.69,44.8,120723.57079555457,25.3508,25.4245,25.3451,25.4075,120723.5708
2007-01-31 14:50:00,44.8,44.8,44.67,44.67,52959.90843190131,25.4075,25.4075,25.3337,25.3337,52959.9084
2007-01-31 14:55:00,44.68,44.7,44.6,44.61,43368.743912738086,25.3394,25.3508,25.294,25.2997,43368.7439
2007-01-31 15:00:00,44.61,44.65,44.58,44.58,99873.21314519973,25.2997,25.3224,25.2827,25.2827,99873.2131
2007-01-31 15:05:00,44.58,44.67,44.58,44.66,54315.18167917438,25.2827,25.3337,25.2827,25.3281,54315.1817
2007-01-31 15:10:00,44.65,44.67,44.61,44.64,69952.94991694052,25.3224,25.3337,25.2997,25.3167,69952.9499
2007-01-31 15:15:00,44.64,44.64,44.56,44.62,59006.51215050422,25.3167,25.3167,25.2714,25.3054,59006.5122
2007-01-31 15:20:00,44.61,44.62,44.56,44.57,50353.61372560696,25.2997,25.3054,25.2714,25.277,50353.6137
2007-01-31 15:25:00,44.57,44.6,44.56,44.56,82775.91987190874,25.277,25.294,25.2714,25.2714,82775.9199
2007-01-31 15:30:00,44.56,44.6,44.56,44.59,68180.66951666035,25.2714,25.294,25.2714,25.2884,68180.6695
2007-01-31 15:35:00,44.58,44.61,44.58,44.6,77876.08582407536,25.2827,25.2997,25.2827,25.294,77876.0858
2007-01-31 15:40:00,44.61,44.61,44.55,44.57,97892.429168416,25.2997,25.2997,25.2657,25.277,97892.4292
2007-01-31 15:45:00,44.57,44.58,44.49,44.5,86424.73246072084,25.277,25.2827,25.2317,25.2373,86424.7325
2007-01-31 15:50:00,44.5,44.57,44.48,44.51,163779.55934353732,25.2373,25.277,25.226,25.243,163779.5593
2007-01-31 15:55:00,44.52,44.52,44.43,44.47,139071.88552786683,25.2487,25.2487,25.1976,25.2203,139071.8855
2007-02-01 09:30:00,44.58,44.72,44.53,44.72,105502.80971079553,25.2827,25.3621,25.2543,25.3621,105502.8097
2007-02-01 09:35:00,44.72,44.8,44.7,44.8,98309.43632142313,25.3621,25.4075,25.3508,25.4075,98309.4363
2007-02-01 09:40:00,44.8,44.8,44.71,44.8,71933.73389372423,25.4075,25.4075,25.3564,25.4075,71933.7339
2007-02-01 09:45:00,44.8,44.8,44.65,44.71,101332.73818072455,25.4075,25.4075,25.3224,25.3564,101332.7382
2007-02-01 09:50:00,44.72,44.8,44.64,44.79,107587.845475831,25.3621,25.4075,25.3167,25.4018,107587.8455
2007-02-01 09:55:00,44.79,44.97,44.79,44.93,151477.84832982798,25.4018,25.5039,25.4018,25.4812,151477.8483
2007-02-01 10:00:00,44.92,45.09,44.87,45.06,149914.07150605135,25.4755,25.5719,25.4472,25.5549,149914.0715
2007-02-01 10:05:00,45.07,45.14,45.04,45.04,137403.85691583843,25.5606,25.6003,25.5436,25.5436,137403.8569
2007-02-01 10:10:00,45.05,45.07,44.99,45.07,80899.38768337682,25.5493,25.5606,25.5152,25.5606,80899.3877
2007-02-01 10:15:00,45.06,45.07,45.04,45.05,117908.77251275668,25.5549,25.5606,25.5436,25.5493,117908.7725
2007-02-01 10:20:00,45.05,45.14,45.02,45.11,128333.9513379341,25.5493,25.6003,25.5322,25.5833,128333.9513
2007-02-01 10:25:00,45.11,45.12,45.07,45.09,79752.61801260729,25.5833,25.589,25.5606,25.5719,79752.618
2007-02-01 10:30:00,45.09,45.09,44.61,44.66,226747.63944760896,25.5719,25.5719,25.2997,25.3281,226747.6394
2007-02-01 10:35:00,44.67,44.78,44.53,44.54,167741.12729710474,25.3337,25.3961,25.2543,25.26,167741.1273
2007-02-01 10:40:00,44.54,44.78,44.51,44.74,142303.69096367183,25.26,25.3961,25.243,25.3734,142303.691
2007-02-01 10:45:00,44.73,44.73,44.57,44.68,130940.24604422844,25.3678,25.3678,25.277,25.3394,130940.246
2007-02-01 10:50:00,44.69,44.75,44.65,44.68,103730.52931051535,25.3451,25.3791,25.3224,25.3394,103730.5293
2007-02-01 10:55:00,44.69,44.77,44.63,44.7,78501.596553586,25.3451,25.3905,25.3111,25.3508,78501.5966
2007-02-01 11:00:00,44.7,44.7,44.5,44.5,83088.67523666407,25.3508,25.3508,25.2373,25.2373,83088.6752
2007-02-01 11:05:00,44.5,44.66,44.42,44.66,166907.11299109054,25.2373,25.3281,25.192,25.3281,166907.113
2007-02-01 11:10:00,44.65,44.65,44.47,44.51,85590.71815470664,25.3224,25.3224,25.2203,25.243,85590.7182
2007-02-01 11:15:00,44.51,44.56,44.45,44.54,66721.14448113552,25.243,25.2714,25.209,25.26,66721.1445
2007-02-01 11:20:00,44.54,44.61,44.53,44.56,68389.1730931639,25.26,25.2997,25.2543,25.2714,68389.1731
2007-02-01 11:25:00,44.57,44.74,44.52,44.73,169721.91127388846,25.277,25.3734,25.2487,25.3678,169721.9113
2007-02-01 11:30:00,44.73,44.86,44.72,44.84,87675.75391974213,25.3678,25.4415,25.3621,25.4302,87675.7539
2007-02-01 11:35:00,44.83,45.01,44.82,45.01,79544.11443610374,25.4245,25.5266,25.4188,25.5266,79544.1144
2007-02-01 11:40:00,45.0,45.08,45.0,45.03,107379.34189932748,25.5209,25.5663,25.5209,25.5379,107379.3419
2007-02-01 11:45:00,45.02,45.06,44.96,45.0,79127.10728309664,25.5322,25.5549,25.4982,25.5209,79127.1073
2007-02-01 11:50:00,44.99,45.05,44.94,45.04,62863.82831581987,25.5152,25.5493,25.4869,25.5436,62863.8283
2007-02-01 11:55:00,45.05,45.07,45.03,45.04,57651.23890323116,25.5493,25.5606,25.5379,25.5436,57651.2389
2007-02-01 12:00:00,45.04,45.16,45.04,45.13,84548.2002721889,25.5436,25.6116,25.5436,25.5946,84548.2003
2007-02-01 12:05:00,45.13,45.15,45.08,45.08,86945.99140197971,25.5946,25.606,25.5663,25.5663,86945.9914
2007-02-01 12:10:00,45.08,45.11,45.03,45.09,66408.38911638019,25.5663,25.5833,25.5379,25.5719,66408.3891
2007-02-01 12:15:00,45.09,45.11,45.08,45.09,77042.07151806116,25.5719,25.5833,25.5663,25.5719,77042.0715
2007-02-01 12:20:00,45.09,45.14,45.08,45.13,76520.81257680229,25.5719,25.6003,25.5663,25.5946,76520.8126
2007-02-01 12:25:00,45.14,45.18,45.08,45.08,46809.05292504664,25.6003,25.623,25.5663,25.5663,46809.0529
2007-02-01 12:30:00,45.09,45.13,45.08,45.11,85590.71815470664,25.5719,25.5946,25.5663,25.5833,85590.7182
2007-02-01 12:35:00,45.12,45.14,45.07,45.12,57442.735326727605,25.589,25.6003,25.5606,25.589,57442.7353
2007-02-01 12:40:00,45.12,45.16,45.08,45.11,55461.9513499439,25.589,25.6116,25.5663,25.5833,55461.9513
2007-02-01 12:45:00,45.1,45.11,45.02,45.05,45870.78683078066,25.5776,25.5833,25.5322,25.5493,45870.7868
2007-02-01 12:50:00,45.05,45.06,44.97,45.0,59840.52645651841,25.5493,25.5549,25.5039,25.5209,59840.5265
2007-02-01 12:55:00,45.0,45.0,44.93,44.96,48060.07438406792,25.5209,25.5209,25.4812,25.4982,48060.0744
2007-02-01 13:00:00,44.96,45.01,44.93,45.01,57963.99426798648,25.4982,25.5266,25.4812,25.5266,57963.9943
2007-02-01 13:05:00,45.0,45.12,45.0,45.04,54210.929890922605,25.5209,25.589,25.5209,25.5436,54210.9299
2007-02-01 13:10:00,45.04,45.1,45.03,45.04,39824.18311217776,25.5436,25.5776,25.5379,25.5436,39824.1831
2007-02-01 13:15:00,45.05,45.06,44.96,44.96,28564.98998098614,25.5493,25.5549,25.4982,25.4982,28564.99
2007-02-01 13:20:00,44.97,45.04,44.96,45.04,38573.16165315647,25.5039,25.5436,25.4982,25.5436,38573.1617
2007-02-01 13:25:00,45.04,45.09,45.03,45.03,31588.291840287595,25.5436,25.5719,25.5379,25.5379,31588.2918
2007-02-01 13:30:00,45.03,45.12,45.03,45.06,41283.7081477026,25.5379,25.589,25.5379,25.5549,41283.7081
2007-02-01 13:35:00,45.05,45.1,45.02,45.1,42847.484971479214,25.5493,25.5776,25.5322,25.5776,42847.485
2007-02-01 13:40:00,45.1,45.1,45.05,45.1,35758.363370358566,25.5776,25.5776,25.5493,25.5776,35758.3634
2007-02-01 13:45:00,45.09,45.13,45.06,45.06,51813.1387611318,25.5719,25.5946,25.5549,25.5549,51813.1388
2007-02-01 13:50:00,45.06,45.1,45.04,45.05,38781.665229660015,25.5549,25.5776,25.5436,25.5493,38781.6652
2007-02-01 13:55:00,45.05,45.06,45.0,45.05,52542.90127889421,25.5493,25.5549,25.5209,25.5493,52542.9013
2007-02-01 14:00:00,45.05,45.1,45.02,45.02,55670.45492644744,25.5493,25.5776,25.5322,25.5322,55670.4549
2007-02-01 14:05:00,45.03,45.09,45.02,45.08,57234.231750224055,25.5379,25.5719,25.5322,25.5663,57234.2318
2007-02-01 14:10:00,45.07,45.14,45.04,45.11,86424.73246072084,25.5606,25.6003,25.5436,25.5833,86424.7325
2007-02-01 14:15:00,45.1,45.12,44.94,44.95,72350.74104673132,25.5776,25.589,25.4869,25.4925,72350.741
2007-02-01 14:20:00,44.94,44.96,44.81,44.82,89760.78968477761,25.4869,25.4982,25.4131,25.4188,89760.7897
2007-02-01 14:25:00,44.82,45.01,44.79,44.89,70995.46779945826,25.4188,25.5266,25.4018,25.4585,70995.4678
2007-02-01 14:30:00,44.89,44.98,44.89,44.95,27522.4720984684,25.4585,25.5096,25.4585,25.4925,27522.4721
2007-02-01 14:35:00,44.95,44.96,44.89,44.9,27730.97567497195,25.4925,25.4982,25.4585,25.4642,27730.9757
2007-02-01 14:40:00,44.89,44.91,44.86,44.88,32005.29899329469,25.4585,25.4699,25.4415,25.4528,32005.299
2007-02-01 14:45:00,44.88,44.91,44.81,44.91,90177.79683778471,25.4528,25.4699,25.4131,25.4699,90177.7968
2007-02-01 14:50:00,44.91,44.94,44.87,44.94,75999.55363554342,25.4699,25.4869,25.4472,25.4869,75999.5536
2007-02-01 14:55:00,44.95,44.98,44.92,44.98,37217.8884058834,25.4925,25.5096,25.4755,25.5096,37217.8884
2007-02-01 15:00:00,44.98,45.04,44.98,45.02,53168.41200840486,25.5096,25.5436,25.5096,25.5322,53168.412
2007-02-01 15:05:00,45.03,45.1,45.02,45.07,87258.74676673504,25.5379,25.5776,25.5322,25.5606,87258.7468
2007-02-01 15:10:00,45.07,45.08,45.03,45.05,38573.16165315647,25.5606,25.5663,25.5379,25.5493,38573.1617
2007-02-01 15:15:00,45.05,45.09,45.0,45.01,48581.33332532679,25.5493,25.5719,25.5209,25.5266,48581.3333
2007-02-01 15:20:00,45.02,45.04,44.95,44.95,60778.79255078438,25.5322,25.5436,25.4925,25.4925,60778.7926
2007-02-01 15:25:00,44.95,44.96,44.9,44.94,66095.63375162486,25.4925,25.4982,25.4642,25.4869,66095.6338
2007-02-01 15:30:00,44.94,44.94,44.89,44.93,53272.66379665664,25.4869,25.4869,25.4585,25.4812,53272.6638
2007-02-01 15:35:00,44.94,44.97,44.93,44.94,56191.71386770631,25.4869,25.5039,25.4812,25.4869,56191.7139
2007-02-01 15:40:00,44.95,44.99,44.94,44.94,64844.612292603575,25.4925,25.5152,25.4869,25.4869,64844.6123
2007-02-01 15:45:00,44.95,44.95,44.9,44.9,74435.7768117668,25.4925,25.4925,25.4642,25.4642,74435.7768
2007-02-01 15:50:00,44.89,44.91,44.86,44.86,85382.2145782031,25.4585,25.4699,25.4415,25.4415,85382.2146
2007-02-01 15:55:00,44.86,45.01,44.86,44.98,211214.1229980946,25.4415,25.5266,25.4415,25.5096,211214.123
2007-02-02 09:30:00,45.47,45.48,45.06,45.1,108421.8597818452,25.7874,25.7931,25.5549,25.5776,108421.8598
2007-02-02 09:35:00,45.11,45.11,44.84,44.85,64219.10156309293,25.5833,25.5833,25.4302,25.4358,64219.1016
2007-02-02 09:40:00,44.86,45.02,44.86,45.01,87884.25749624569,25.4415,25.5322,25.4415,25.5266,87884.2575
2007-02-02 09:45:00,45.02,45.1,44.94,44.94,60466.03718602906,25.5322,25.5776,25.4869,25.4869,60466.0372
2007-02-02 09:50:00,44.93,44.94,44.61,44.61,83297.17881316761,25.4812,25.4869,25.2997,25.2997,83297.1788
2007-02-02 09:55:00,44.63,44.74,44.53,44.64,97371.17022715714,25.3111,25.3734,25.2543,25.3167,97371.1702
2007-02-02 10:00:00,44.62,44.79,44.58,44.78,61508.5550685468,25.3054,25.4018,25.2827,25.3961,61508.5551
2007-02-02 10:05:00,44.8,44.92,44.8,44.88,65782.87838686955,25.4075,25.4755,25.4075,25.4528,65782.8784
2007-02-02 10:10:00,44.88,44.99,44.87,44.96,58276.7496327418,25.4528,25.5152,25.4472,25.4982,58276.7496
2007-02-02 10:15:00,44.96,44.97,44.81,44.89,51083.37624336938,25.4982,25.5039,25.4131,25.4585,51083.3762
2007-02-02 10:20:00,44.89,44.9,44.73,44.84,67450.90699889793,25.4585,25.4642,25.3678,25.4302,67450.907
2007-02-02 10:25:00,44.84,44.93,44.74,44.77,80899.38768337682,25.4302,25.4812,25.3734,25.3905,80899.3877
2007-02-02 10:30:00,44.77,44.94,44.77,44.93,85799.2217312102,25.3905,25.4869,25.3905,25.4812,85799.2217
2007-02-02 10:35:00,44.94,45.04,44.91,44.96,76937.81972980939,25.4869,25.5436,25.4699,25.4982,76937.8197
2007-02-02 10:40:00,44.96,44.98,44.85,44.88,43472.99570098986,25.4982,25.5096,25.4358,25.4528,43472.9957
2007-02-02 10:45:00,44.86,44.93,44.85,44.89,35445.608005603244,25.4415,25.4812,25.4358,25.4585,35445.608
2007-02-02 10:50:00,44.89,44.95,44.88,44.94,44098.5064305005,25.4585,25.4925,25.4528,25.4869,44098.5064
2007-02-02 10:55:00,44.93,44.94,44.83,44.85,50249.36193735519,25.4812,25.4869,25.4245,25.4358,50249.3619
2007-02-02 11:00:00,44.85,44.89,44.81,44.88,79335.6108596002,25.4358,25.4585,25.4131,25.4528,79335.6109
2007-02-02 11:05:00,44.88,44.91,44.83,44.84,70057.20170519229,25.4528,25.4699,25.4245,25.4302,70057.2017
2007-02-02 11:10:00,44.86,44.92,44.82,44.87,42326.22603022034,25.4415,25.4755,25.4188,25.4472,42326.226
2007-02-02 11:15:00,44.87,44.92,44.82,44.84,30545.77395776985,25.4472,25.4755,25.4188,25.4302,30545.774
2007-02-02 11:20:00,44.83,44.91,44.82,44.85,63072.33189232341,25.4245,25.4699,25.4188,25.4358,63072.3319
2007-02-02 11:25:00,44.85,44.87,44.82,44.86,52125.89412588712,25.4358,25.4472,25.4188,25.4415,52125.8941
2007-02-02 11:30:00,44.85,44.86,44.81,44.84,28981.99713399324,25.4358,25.4415,25.4131,25.4302,28981.9971
2007-02-02 11:35:00,44.84,44.86,44.76,44.81,78397.34476533423,25.4302,25.4415,25.3848,25.4131,78397.3448
2007-02-02 11:40:00,44.83,44.88,44.8,44.88,50040.85836085164,25.4245,25.4528,25.4075,25.4528,50040.8584
2007-02-02 11:45:00,44.89,44.98,44.89,44.94,50040.85836085164,25.4585,25.5096,25.4585,25.4869,50040.8584
2007-02-02 11:50:00,44.94,45.0,44.93,44.97,154188.3948243741,25.4869,25.5209,25.4812,25.5039,154188.3948
2007-02-02 11:55:00,44.96,44.99,44.91,44.93,25124.680968677592,25.4982,25.5152,25.4699,25.4812,25124.681
2007-02-02 12:00:00,44.92,44.99,44.91,44.99,49519.59941959276,25.4755,25.5152,25.4699,25.5152,49519.5994
2007-02-02 12:05:00,44.99,45.03,44.96,44.99,59215.01572700777,25.5152,25.5379,25.4982,25.5152,59215.0157
2007-02-02 12:10:00,44.99,45.04,44.98,45.04,18765.32188531936,25.5152,25.5436,25.5096,25.5436,18765.3219
2007-02-02 12:15:00,45.03,45.08,45.03,45.07,34611.593699589044,25.5379,25.5663,25.5379,25.5606,34611.5937
2007-02-02 12:20:00,45.06,45.08,45.04,45.04,25020.429180425817,25.5549,25.5663,25.5436,25.5436,25020.4292
2007-02-02 12:25:00,45.04,45.05,45.01,45.01,19182.32903832646,25.5436,25.5493,25.5266,25.5266,19182.329
2007-02-02 12:30:00,45.01,45.06,45.01,45.06,42221.97424196856,25.5266,25.5549,25.5266,25.5549,42221.9742
2007-02-02 12:35:00,45.07,45.16,45.07,45.13,37322.14019413518,25.5606,25.6116,25.5606,25.5946,37322.1402
2007-02-02 12:40:00,45.12,45.22,45.12,45.17,54002.426314419055,25.589,25.6457,25.589,25.6173,54002.4263
2007-02-02 12:45:00,45.17,45.19,45.16,45.19,19912.09155608888,25.6173,25.6287,25.6116,25.6287,19912.0916
2007-02-02 12:50:00,45.19,45.2,45.13,45.15,40241.19026518486,25.6287,25.6343,25.5946,25.606,40241.1903
2007-02-02 12:55:00,45.15,45.2,45.14,45.2,19495.084403081783,25.606,25.6343,25.6003,25.6343,19495.0844
2007-02-02 13:00:00,45.2,45.23,45.19,45.22,25854.44348644001,25.6343,25.6513,25.6287,25.6457,25854.4435
2007-02-02 13:05:00,45.22,45.29,45.22,45.28,44515.5135835076,25.6457,25.6854,25.6457,25.6797,44515.5136
2007-02-02 13:10:00,45.28,45.31,45.25,45.31,39511.42774742244,25.6797,25.6967,25.6627,25.6967,39511.4277
2007-02-02 13:15:00,45.31,45.35,45.28,45.34,32109.550781546463,25.6967,25.7194,25.6797,25.7137,32109.5508
2007-02-02 13:20:00,45.35,45.39,45.33,45.34,43264.49212448631,25.7194,25.7421,25.708,25.7137,43264.4921
2007-02-02 13:25:00,45.33,45.33,45.25,45.26,42638.981394975664,25.708,25.708,25.6627,25.6683,42638.9814
2007-02-02 13:30:00,45.25,45.28,45.2,45.21,17410.048638046297,25.6627,25.6797,25.6343,25.64,17410.0486
2007-02-02 13:35:00,45.21,45.21,45.16,45.18,27730.97567497195,25.64,25.64,25.6116,25.623,27730.9757
2007-02-02 13:40:00,45.19,45.34,45.19,45.3,52125.89412588712,25.6287,25.7137,25.6287,25.691,52125.8941
2007-02-02 13:45:00,45.3,45.41,45.29,45.4,41596.46351245792,25.691,25.7534,25.6854,25.7477,41596.4635
2007-02-02 13:50:00,45.4,45.44,45.35,45.39,57025.728173720505,25.7477,25.7704,25.7194,25.7421,57025.7282
2007-02-02 13:55:00,45.39,45.46,45.38,45.46,44828.26894826292,25.7421,25.7818,25.7364,25.7818,44828.2689
2007-02-02 14:00:00,45.46,45.47,45.37,45.37,49102.59226658566,25.7818,25.7874,25.7307,25.7307,49102.5923
2007-02-02 14:05:00,45.38,45.45,45.37,45.44,48164.3261723197,25.7364,25.7761,25.7307,25.7704,48164.3262
2007-02-02 14:10:00,45.44,45.45,45.34,45.35,47851.57080756438,25.7704,25.7761,25.7137,25.7194,47851.5708
2007-02-02 14:15:00,45.35,45.47,45.35,45.43,60466.03718602906,25.7194,25.7874,25.7194,25.7648,60466.0372
2007-02-02 14:20:00,45.43,45.46,45.4,45.4,50457.865513858735,25.7648,25.7818,25.7477,25.7477,50457.8655
2007-02-02 14:25:00,45.41,45.43,45.36,45.38,50666.36909036228,25.7534,25.7648,25.7251,25.7364,50666.3691
2007-02-02 14:30:00,45.38,45.47,45.38,45.45,36800.88125287631,25.7364,25.7874,25.7364,25.7761,36800.8813
2007-02-02 14:35:00,45.44,45.5,45.41,45.49,42743.23318322744,25.7704,25.8045,25.7534,25.7988,42743.2332
2007-02-02 14:40:00,45.49,45.55,45.45,45.49,56608.72102071341,25.7988,25.8328,25.7761,25.7988,56608.721
2007-02-02 14:45:00,45.48,45.49,45.37,45.46,56087.46207945454,25.7931,25.7988,25.7307,25.7818,56087.4621
2007-02-02 14:50:00,45.47,45.47,45.35,45.35,29920.26322825921,25.7874,25.7874,25.7194,25.7194,29920.2632
2007-02-02 14:55:00,45.35,45.46,45.35,45.42,57963.99426798648,25.7194,25.7818,25.7194,25.7591,57963.9943
2007-02-02 15:00:00,45.43,45.45,45.39,45.4,37009.38482937985,25.7648,25.7761,25.7421,25.7477,37009.3848
2007-02-02 15:05:00,45.41,45.43,45.34,45.42,58485.25320924535,25.7534,25.7648,25.7137,25.7591,58485.2532
2007-02-02 15:10:00,45.43,45.49,45.42,45.48,61925.5622215539,25.7648,25.7988,25.7591,25.7931,61925.5622
2007-02-02 15:15:00,45.48,45.49,45.43,45.43,44932.5207365147,25.7931,25.7988,25.7648,25.7648,44932.5207
2007-02-02 15:20:00,45.43,45.43,45.31,45.31,49936.60657259986,25.7648,25.7648,25.6967,25.6967,49936.6066
2007-02-02 15:25:00,45.32,45.39,45.3,45.37,60674.54076253261,25.7024,25.7421,25.691,25.7307,60674.5408
2007-02-02 15:30:00,45.37,45.43,45.36,45.41,53272.66379665664,25.7307,25.7648,25.7251,25.7534,53272.6638
2007-02-02 15:35:00,45.41,45.42,45.36,45.38,89031.0271670152,25.7534,25.7591,25.7251,25.7364,89031.0272
2007-02-02 15:40:00,45.37,45.4,45.36,45.39,72454.9928349831,25.7307,25.7477,25.7251,25.7421,72454.9928
2007-02-02 15:45:00,45.39,45.4,45.32,45.39,126665.9227259057,25.7421,25.7477,25.7024,25.7421,126665.9227
2007-02-02 15:50:00,45.39,45.47,45.39,45.4,172640.96134493814,25.7421,25.7874,25.7421,25.7477,172640.9613
2007-02-02 15:55:00,45.4,45.47,45.36,45.36,133442.28896227104,25.7477,25.7874,25.7251,25.7251,133442.289
2007-02-05 09:30:00,45.12,45.38,45.08,45.36,157941.45920143797,25.589,25.7364,25.5663,25.7251,157941.4592
2007-02-05 09:35:00,45.34,45.49,45.28,45.47,99143.4506274373,25.7137,25.7988,25.6797,25.7874,99143.4506
2007-02-05 09:40:00,45.47,45.47,45.34,45.41,123955.37623135957,25.7874,25.7874,25.7137,25.7534,123955.3762
2007-02-05 09:45:00,45.4,45.49,45.39,45.43,75895.30184729164,25.7477,25.7988,25.7421,25.7648,75895.3018
2007-02-05 09:50:00,45.44,45.51,45.32,45.36,111966.42058240554,25.7704,25.8101,25.7024,25.7251,111966.4206
2007-02-05 09:55:00,45.35,45.39,45.16,45.24,110298.39197037714,25.7194,25.7421,25.6116,25.657,110298.392
2007-02-05 10:00:00,45.25,45.31,45.09,45.25,127708.44060842344,25.6627,25.6967,25.5719,25.6627,127708.4406
2007-02-05 10:05:00,45.25,45.3,45.23,45.28,129272.21743220004,25.6627,25.691,25.6513,25.6797,129272.2174
2007-02-05 10:10:00,45.26,45.34,45.24,45.26,58172.497844490026,25.6683,25.7137,25.657,25.6683,58172.4978
2007-02-05 10:15:00,45.25,45.43,45.24,45.26,140322.90698688812,25.6627,25.7648,25.657,25.6683,140322.907
2007-02-05 10:20:00,45.25,45.26,45.03,45.04,110194.14018212535,25.6627,25.6683,25.5379,25.5436,110194.1402
2007-02-05 10:25:00,45.05,45.17,45.01,45.15,87258.74676673504,25.5493,25.6173,25.5266,25.606,87258.7468
2007-02-05 10:30:00,45.15,45.23,45.13,45.22,78814.35191834133,25.606,25.6513,25.5946,25.6457,78814.3519
2007-02-05 10:35:00,45.22,45.27,45.14,45.14,79022.85549484487,25.6457,25.674,25.6003,25.6003,79022.8555
2007-02-05 10:40:00,45.14,45.15,45.05,45.08,64427.60513959648,25.6003,25.606,25.5493,25.5663,64427.6051
2007-02-05 10:45:00,45.08,45.17,45.05,45.17,97788.17738016424,25.5663,25.6173,25.5493,25.6173,97788.1774
2007-02-05 10:50:00,45.15,45.28,45.15,45.24,75686.7982707881,25.606,25.6797,25.606,25.657,75686.7983
2007-02-05 10:55:00,45.24,45.3,45.23,45.25,71203.9713759618,25.657,25.691,25.6513,25.6627,71203.9714
2007-02-05 11:00:00,45.24,45.25,45.15,45.16,89969.29326128117,25.657,25.6627,25.606,25.6116,89969.2933
2007-02-05 11:05:00,45.16,45.27,45.15,45.21,84235.44490743359,25.6116,25.674,25.606,25.64,84235.4449
2007-02-05 11:10:00,45.2,45.25,45.18,45.18,70369.95706994762,25.6343,25.6627,25.623,25.623,70369.9571
2007-02-05 11:15:00,45.17,45.26,45.17,45.24,63593.59083358228,25.6173,25.6683,25.6173,25.657,63593.5908
2007-02-05 11:20:00,45.24,45.28,45.18,45.18,38990.168806163565,25.657,25.6797,25.623,25.623,38990.1688
2007-02-05 11:25:00,45.19,45.21,45.08,45.12,69952.94991694052,25.6287,25.64,25.5663,25.589,69952.9499
2007-02-05 11:30:00,45.12,45.17,45.08,45.14,55149.19598518857,25.589,25.6173,25.5663,25.6003,55149.196
2007-02-05 11:35:00,45.13,45.13,45.05,45.12,80690.88410687326,25.5946,25.5946,25.5493,25.589,80690.8841
2007-02-05 11:40:00,45.12,45.24,45.12,45.19,72350.74104673132,25.589,25.657,25.589,25.6287,72350.741
2007-02-05 11:45:00,45.19,45.19,45.05,45.05,46809.05292504664,25.6287,25.6287,25.5493,25.5493,46809.0529
2007-02-05 11:50:00,45.05,45.06,44.99,45.0,54106.67810267083,25.5493,25.5549,25.5152,25.5209,54106.6781
2007-02-05 11:55:00,45.01,45.06,44.98,44.99,51187.62803162115,25.5266,25.5549,25.5096,25.5152,51187.628
2007-02-05 12:00:00,44.99,44.99,44.84,44.84,114155.7081356928,25.5152,25.5152,25.4302,25.4302,114155.7081
2007-02-05 12:05:00,44.85,44.85,44.72,44.75,118742.78681877084,25.4358,25.4358,25.3621,25.3791,118742.7868
2007-02-05 12:10:00,44.75,44.79,44.74,44.79,47226.06007805373,25.3791,25.4018,25.3734,25.4018,47226.0601
2007-02-05 12:15:00,44.78,44.85,44.77,44.85,49206.84405483744,25.3961,25.4358,25.3905,25.4358,49206.8441
2007-02-05 12:20:00,44.83,44.85,44.76,44.77,79752.61801260729,25.4245,25.4358,25.3848,25.3905,79752.618
2007-02-05 12:25:00,44.77,44.79,44.73,44.78,49623.851207844535,25.3905,25.4018,25.3678,25.3961,49623.8512
2007-02-05 12:30:00,44.78,44.79,44.69,44.71,45036.77252476647,25.3961,25.4018,25.3451,25.3564,45036.7725
2007-02-05 12:35:00,44.71,44.72,44.62,44.64,66721.14448113552,25.3564,25.3621,25.3054,25.3167,66721.1445
2007-02-05 12:40:00,44.63,44.66,44.6,44.61,72246.48925847955,25.3111,25.3281,25.294,25.2997,72246.4893
2007-02-05 12:45:00,44.62,44.69,44.6,44.65,72350.74104673132,25.3054,25.3451,25.294,25.3224,72350.741
2007-02-05 12:50:00,44.66,44.68,44.59,44.64,54002.426314419055,25.3281,25.3394,25.2884,25.3167,54002.4263
2007-02-05 12:55:00,44.64,44.74,44.6,44.74,145118.48924646975,25.3167,25.3734,25.294,25.3734,145118.4892
2007-02-05 13:00:00,44.74,44.84,44.74,44.83,65991.38196337309,25.3734,25.4302,25.3734,25.4245,65991.382
2007-02-05 13:05:00,44.81,44.83,44.76,44.81,67346.65521064616,25.4131,25.4245,25.3848,25.4131,67346.6552
2007-02-05 13:10:00,44.8,44.85,44.78,44.78,50874.87266686583,25.4075,25.4358,25.3961,25.3961,50874.8727
2007-02-05 13:15:00,44.78,44.79,44.74,44.77,47226.06007805373,25.3961,25.4018,25.3734,25.3905,47226.0601
2007-02-05 13:20:00,44.75,44.81,44.74,44.75,55566.20313819567,25.3791,25.4131,25.3734,25.3791,55566.2031
2007-02-05 13:25:00,44.76,44.77,44.63,44.63,65365.87123386245,25.3848,25.3905,25.3111,25.3111,65365.8712
2007-02-05 13:30:00,44.63,44.75,44.62,44.75,64427.60513959648,25.3111,25.3791,25.3054,25.3791,64427.6051
2007-02-05 13:35:00,44.75,44.76,44.7,44.73,90177.79683778471,25.3791,25.3848,25.3508,25.3678,90177.7968
2007-02-05 13:40:00,44.72,44.73,44.7,44.72,34403.0901230855,25.3621,25.3678,25.3508,25.3621,34403.0901
2007-02-05 13:45:00,44.71,44.71,44.64,44.68,65365.87123386245,25.3564,25.3564,25.3167,25.3394,65365.8712
2007-02-05 13:50:00,44.68,44.75,44.67,44.68,40449.69384168841,25.3394,25.3791,25.3337,25.3394,40449.6938
2007-02-05 13:55:00,44.67,44.68,44.65,44.67,36800.88125287631,25.3337,25.3394,25.3224,25.3337,36800.8813
2007-02-05 14:00:00,44.66,44.73,44.65,44.73,39824.18311217776,25.3281,25.3678,25.3224,25.3678,39824.1831
2007-02-05 14:05:00,44.73,44.8,44.68,44.8,48268.57796057147,25.3678,25.4075,25.3394,25.4075,48268.578
2007-02-05 14:10:00,44.8,44.84,44.76,44.82,63697.84262183406,25.4075,25.4302,25.3848,25.4188,63697.8426
2007-02-05 14:15:00,44.82,44.87,44.71,44.76,60778.79255078438,25.4188,25.4472,25.3564,25.3848,60778.7926
2007-02-05 14:20:00,44.75,44.8,44.68,44.71,53793.92273791551,25.3791,25.4075,25.3394,25.3564,53793.9227
2007-02-05 14:25:00,44.72,44.78,44.69,44.69,49519.59941959276,25.3621,25.3961,25.3451,25.3451,49519.5994
2007-02-05 14:30:00,44.71,44.72,44.66,44.69,30545.77395776985,25.3564,25.3621,25.3281,25.3451,30545.774
2007-02-05 14:35:00,44.69,44.79,44.68,44.77,28252.234616230817,25.3451,25.4018,25.3394,25.3905,28252.2346
2007-02-05 14:40:00,44.77,44.78,44.7,44.72,54002.426314419055,25.3905,25.3961,25.3508,25.3621,54002.4263
2007-02-05 14:45:00,44.72,44.85,44.72,44.85,36905.13304112808,25.3621,25.4358,25.3621,25.4358,36905.133
2007-02-05 14:50:00,44.85,44.86,44.74,44.79,75478.29469428454,25.4358,25.4415,25.3734,25.4018,75478.2947
2007-02-05 14:55:00,44.79,44.87,44.79,44.86,34194.58654658195,25.4018,25.4472,25.4018,25.4415,34194.5865
2007-02-05 15:00:00,44.86,44.86,44.8,44.82,52855.65664364954,25.4415,25.4415,25.4075,25.4188,52855.6566
2007-02-05 15:05:00,44.82,44.83,44.8,44.82,57234.231750224055,25.4188,25.4245,25.4075,25.4188,57234.2318
2007-02-05 15:10:00,44.81,44.83,44.81,44.81,34090.33475833017,25.4131,25.4245,25.4131,25.4131,34090.3348
2007-02-05 15:15:00,44.8,44.83,44.8,44.82,41283.7081477026,25.4075,25.4245,25.4075,25.4188,41283.7081
2007-02-05 15:20:00,44.83,44.87,44.78,44.8,59215.01572700777,25.4245,25.4472,25.3961,25.4075,59215.0157
2007-02-05 15:25:00,44.8,44.83,44.77,44.83,59736.27466826664,25.4075,25.4245,25.3905,25.4245,59736.2747
2007-02-05 15:30:00,44.83,44.87,44.79,44.85,81316.3948363839,25.4245,25.4472,25.4018,25.4358,81316.3948
2007-02-05 15:35:00,44.83,44.9,44.82,44.83,92784.09154407908,25.4245,25.4642,25.4188,25.4245,92784.0915
2007-02-05 15:40:00,44.83,44.83,44.79,44.8,70474.20885819939,25.4245,25.4245,25.4018,25.4075,70474.2089
2007-02-05 15:45:00,44.8,44.8,44.77,44.77,50562.117302110506,25.4075,25.4075,25.3905,25.3905,50562.1173
2007-02-05 15:50:00,44.78,44.78,44.7,44.71,78710.10013008954,25.3961,25.3961,25.3508,25.3564,78710.1001
2007-02-05 15:55:00,44.71,44.77,44.67,44.73,191823.2903832646,25.3564,25.3905,25.3337,25.3678,191823.2904
2007-02-06 09:30:00,45.05,45.08,44.79,44.8,105815.56507555084,25.5493,25.5663,25.4018,25.4075,105815.5651
2007-02-06 09:35:00,44.79,44.9,44.68,44.83,76625.06436505406,25.4018,25.4642,25.3394,25.4245,76625.0644
2007-02-06 09:40:00,44.8,44.81,44.67,44.68,79022.85549484487,25.4075,25.4131,25.3337,25.3394,79022.8555
2007-02-06 09:45:00,44.68,44.87,44.68,44.85,76416.56078855052,25.3394,25.4472,25.3394,25.4358,76416.5608
2007-02-06 09:50:00,44.85,44.92,44.83,44.92,25437.43633343292,25.4358,25.4755,25.4245,25.4755,25437.4363
2007-02-06 09:55:00,44.93,44.97,44.84,44.9,88822.52359051166,25.4812,25.5039,25.4302,25.4642,88822.5236
2007-02-06 10:00:00,44.9,44.93,44.76,44.87,100707.22745121393,25.4642,25.4812,25.3848,25.4472,100707.2275
2007-02-06 10:05:00,44.87,44.89,44.71,44.71,53168.41200840486,25.4472,25.4585,25.3564,25.3564,53168.412
2007-02-06 10:10:00,44.71,44.81,44.71,44.71,68806.180246171,25.3564,25.4131,25.3564,25.3564,68806.1802
2007-02-06 10:15:00,44.69,44.82,44.68,44.82,84235.44490743359,25.3451,25.4188,25.3394,25.4188,84235.4449
2007-02-06 10:20:00,44.82,44.93,44.82,44.93,105919.81686380264,25.4188,25.4812,25.4188,25.4812,105919.8169
2007-02-06 10:25:00,44.93,44.95,44.84,44.85,78918.6037065931,25.4812,25.4925,25.4302,25.4358,78918.6037
2007-02-06 10:30:00,44.86,44.89,44.81,44.85,247285.2417332085,25.4415,25.4585,25.4131,25.4358,247285.2417
2007-02-06 10:35:00,44.85,44.86,44.83,44.85,91220.31472030246,25.4358,25.4415,25.4245,25.4358,91220.3147
2007-02-06 10:40:00,44.84,44.87,44.76,44.77,75791.05005903987,25.4302,25.4472,25.3848,25.3905,75791.0501
2007-02-06 10:45:00,44.77,44.81,44.75,44.77,85694.96994295843,25.3905,25.4131,25.3791,25.3905,85694.9699
2007-02-06 10:50:00,44.76,44.82,44.75,44.8,116657.75105373537,25.3848,25.4188,25.3791,25.4075,116657.7511
2007-02-06 10:55:00,44.8,44.85,44.8,44.82,55253.44777344035,25.4075,25.4358,25.4075,25.4188,55253.4478
2007-02-06 11:00:00,44.83,44.9,44.8,44.88,65365.87123386245,25.4245,25.4642,25.4075,25.4528,65365.8712
2007-02-06 11:05:00,44.88,44.9,44.84,44.84,62342.569374561,25.4528,25.4642,25.4302,25.4302,62342.5694
2007-02-06 11:10:00,44.84,44.88,44.77,44.88,134693.31042129232,25.4302,25.4528,25.3905,25.4528,134693.3104
2007-02-06 11:15:00,44.88,44.88,44.77,44.8,59110.76393875599,25.4528,25.4528,25.3905,25.4075,59110.7639
2007-02-06 11:20:00,44.8,44.82,44.74,44.8,46600.549348543085,25.4075,25.4188,25.3734,25.4075,46600.5493
2007-02-06 11:25:00,44.8,44.82,44.73,44.79,63489.33904533051,25.4075,25.4188,25.3678,25.4018,63489.339
2007-02-06 11:30:00,44.8,44.91,44.8,44.89,30441.52216951808,25.4075,25.4699,25.4075,25.4585,30441.5222
2007-02-06 11:35:00,44.89,44.89,44.82,44.85,40241.19026518486,25.4585,25.4585,25.4188,25.4358,40241.1903
2007-02-06 11:40:00,44.85,44.94,44.83,44.94,39615.67953567421,25.4358,25.4869,25.4245,25.4869,39615.6795
2007-02-06 11:45:00,44.94,44.95,44.84,44.85,26584.20600420243,25.4869,25.4925,25.4302,25.4358,26584.206
2007-02-06 11:50:00,44.84,44.97,44.84,44.95,31901.04720504292,25.4302,25.5039,25.4302,25.4925,31901.0472
2007-02-06 11:55:00,44.95,44.97,44.84,44.84,39198.67238266712,25.4925,25.5039,25.4302,25.4302,39198.6724
2007-02-06 12:00:00,44.84,44.93,44.82,44.86,55461.9513499439,25.4302,25.4812,25.4188,25.4415,55461.9513
2007-02-06 12:05:00,44.87,44.97,44.85,44.88,57129.97996197228,25.4472,25.5039,25.4358,25.4528,57129.98
2007-02-06 12:10:00,44.88,44.93,44.87,44.92,28460.738192734367,25.4528,25.4812,25.4472,25.4755,28460.7382
2007-02-06 12:15:00,44.9,44.96,44.89,44.93,22205.630897627914,25.4642,25.4982,25.4585,25.4812,22205.6309
2007-02-06 12:20:00,44.93,44.93,44.85,44.91,21997.127321124364,25.4812,25.4812,25.4358,25.4699,21997.1273
2007-02-06 12:25:00,44.89,44.91,44.86,44.87,19078.07725007469,25.4585,25.4699,25.4415,25.4472,19078.0773
2007-02-06 12:30:00,44.87,44.88,44.84,44.85,31484.04005203582,25.4472,25.4528,25.4302,25.4358,31484.0401
2007-02-06 12:35:00,44.85,44.86,44.8,44.85,70995.46779945826,25.4358,25.4415,25.4075,25.4358,70995.4678
2007-02-06 12:40:00,44.84,44.86,44.8,44.81,54732.18883218148,25.4302,25.4415,25.4075,25.4131,54732.1888
2007-02-06 12:45:00,44.81,44.81,44.77,44.81,53793.92273791551,25.4131,25.4131,25.3905,25.4131,53793.9227
2007-02-06 12:50:00,44.8,44.82,44.79,44.82,30545.77395776985,25.4075,25.4188,25.4018,25.4188,30545.774
2007-02-06 12:55:00,44.83,44.83,44.73,44.74,63802.09441008583,25.4245,25.4245,25.3678,25.3734,63802.0944
2007-02-06 13:00:00,44.75,44.83,44.75,44.82,42743.23318322744,25.3791,25.4245,25.3791,25.4188,42743.2332
2007-02-06 13:05:00,44.83,44.89,44.82,44.87,92679.8397558273,25.4245,25.4585,25.4188,25.4472,92679.8398
2007-02-06 13:10:00,44.86,44.87,44.8,44.81,30545.77395776985,25.4415,25.4472,25.4075,25.4131,30545.774
2007-02-06 13:15:00,44.81,44.86,44.76,44.76,53064.16022015309,25.4131,25.4415,25.3848,25.3848,53064.1602
2007-02-06 13:20:00,44.76,44.76,44.71,44.76,78605.84834183777,25.3848,25.3848,25.3564,25.3848,78605.8483
2007-02-06 13:25:00,44.76,44.76,44.67,44.68,36071.11873511389,25.3848,25.3848,25.3337,25.3394,36071.1187
2007-02-06 13:30:00,44.67,44.74,44.67,44.7,59319.26751525954,25.3337,25.3734,25.3337,25.3508,59319.2675
2007-02-06 13:35:00,44.7,44.71,44.62,44.64,54523.68525567793,25.3508,25.3564,25.3054,25.3167,54523.6853
2007-02-06 13:40:00,44.64,44.66,44.6,44.64,56504.46923246163,25.3167,25.3281,25.294,25.3167,56504.4692
2007-02-06 13:45:00,44.64,44.65,44.6,44.61,30128.76680476276,25.3167,25.3224,25.294,25.2997,30128.7668
2007-02-06 13:50:00,44.61,44.63,44.58,44.59,104981.55076953664,25.2997,25.3111,25.2827,25.2884,104981.5508
2007-02-06 13:55:00,44.59,44.61,44.58,44.6,39719.93132392599,25.2884,25.2997,25.2827,25.294,39719.9313
2007-02-06 14:00:00,44.59,44.63,44.59,44.59,48372.82974882325,25.2884,25.3111,25.2884,25.2884,48372.8297
2007-02-06 14:05:00,44.6,44.64,44.58,44.6,71725.23031722067,25.294,25.3167,25.2827,25.294,71725.2303
2007-02-06 14:10:00,44.61,44.7,44.61,44.63,25020.429180425817,25.2997,25.3508,25.2997,25.3111,25020.4292
2007-02-06 14:15:00,44.64,44.67,44.62,44.62,29711.75965175566,25.3167,25.3337,25.3054,25.3054,29711.7597
2007-02-06 14:20:00,44.61,44.65,44.6,44.62,38156.15450014937,25.2997,25.3224,25.294,25.3054,38156.1545
2007-02-06 14:25:00,44.62,44.73,44.61,44.72,27418.220310216624,25.3054,25.3678,25.2997,25.3621,27418.2203
2007-02-06 14:30:00,44.72,44.74,44.69,44.73,25020.429180425817,25.3621,25.3734,25.3451,25.3678,25020.4292
2007-02-06 14:35:00,44.73,44.78,44.71,44.71,56608.72102071341,25.3678,25.3961,25.3564,25.3564,56608.721
2007-02-06 14:40:00,44.72,44.76,44.72,44.72,43577.24748924163,25.3621,25.3848,25.3621,25.3621,43577.2475
2007-02-06 14:45:00,44.72,44.82,44.71,44.82,27626.72388672017,25.3621,25.4188,25.3564,25.4188,27626.7239
2007-02-06 14:50:00,44.81,44.82,44.76,44.8,69431.69097568165,25.4131,25.4188,25.3848,25.4075,69431.691
2007-02-06 14:55:00,44.8,44.85,44.8,44.85,36279.62231161744,25.4075,25.4358,25.4075,25.4358,36279.6223
2007-02-06 15:00:00,44.85,44.88,44.8,44.8,31692.54362853937,25.4358,25.4528,25.4075,25.4075,31692.5436
2007-02-06 15:05:00,44.81,44.85,44.8,44.8,33152.06866406421,25.4131,25.4358,25.4075,25.4075,33152.0687
2007-02-06 15:10:00,44.8,44.86,44.77,44.86,37322.14019413518,25.4075,25.4415,25.3905,25.4415,37322.1402
2007-02-06 15:15:00,44.86,44.91,44.84,44.9,37634.8955588905,25.4415,25.4699,25.4302,25.4642,37634.8956
2007-02-06 15:20:00,44.9,44.91,44.86,44.88,37322.14019413518,25.4642,25.4699,25.4415,25.4528,37322.1402
2007-02-06 15:25:00,44.88,44.89,44.84,44.84,40241.19026518486,25.4528,25.4585,25.4302,25.4302,40241.1903
2007-02-06 15:30:00,44.84,44.85,44.8,44.8,35132.85264084792,25.4302,25.4358,25.4075,25.4075,35132.8526
2007-02-06 15:35:00,44.8,44.8,44.79,44.8,23665.15593315276,25.4075,25.4075,25.4018,25.4075,23665.1559
2007-02-06 15:40:00,44.8,44.81,44.78,44.8,53481.16737316018,25.4075,25.4131,25.3961,25.4075,53481.1674
2007-02-06 15:45:00,44.8,44.8,44.77,44.78,62238.31758630922,25.4075,25.4075,25.3905,25.3961,62238.3176
2007-02-06 15:50:00,44.78,44.81,44.75,44.81,100394.4720864586,25.3961,25.4131,25.3791,25.4131,100394.4721
2007-02-06 15:55:00,44.81,44.81,44.74,44.77,95598.88982687696,25.4131,25.4131,25.3734,25.3905,95598.8898
2007-02-07 09:30:00,44.76,44.76,44.54,44.69,91220.31472030246,25.3848,25.3848,25.26,25.3451,91220.3147
2007-02-07 09:35:00,44.7,44.71,44.66,44.68,27522.4720984684,25.3508,25.3564,25.3281,25.3394,27522.4721
2007-02-07 09:40:00,44.68,44.82,44.62,44.64,51708.88697288002,25.3394,25.4188,25.3054,25.3167,51708.887
2007-02-07 09:45:00,44.63,44.7,44.61,44.68,62968.08010407164,25.3111,25.3508,25.2997,25.3394,62968.0801
2007-02-07 09:50:00,44.68,44.8,44.68,44.73,50249.36193735519,25.3394,25.4075,25.3394,25.3678,50249.3619
2007-02-07 09:55:00,44.74,44.81,44.66,44.8,38573.16165315647,25.3734,25.4131,25.3281,25.4075,38573.1617
2007-02-07 10:00:00,44.8,44.92,44.72,44.92,84756.70384869246,25.4075,25.4755,25.3621,25.4755,84756.7038
2007-02-07 10:05:00,44.92,44.95,44.84,44.91,164926.32901430686,25.4755,25.4925,25.4302,25.4699,164926.329
2007-02-07 10:10:00,44.91,44.96,44.89,44.94,78397.34476533423,25.4699,25.4982,25.4585,25.4869,78397.3448
2007-02-07 10:15:00,44.94,44.99,44.9,44.98,67033.89984589083,25.4869,25.5152,25.4642,25.5096,67033.8998
2007-02-07 10:20:00,44.99,45.05,44.97,45.04,76416.56078855052,25.5152,25.5493,25.5039,25.5436,76416.5608
2007-02-07 10:25:00,45.04,45.06,44.92,44.93,104564.54361652955,25.5436,25.5549,25.4755,25.4812,104564.5436
2007-02-07 10:30:00,44.93,45.15,44.93,45.05,185359.6795116546,25.4812,25.606,25.4812,25.5493,185359.6795
2007-02-07 10:35:00,45.05,45.15,45.01,45.13,141156.92129290232,25.5493,25.606,25.5266,25.5946,141156.9213
2007-02-07 10:40:00,45.13,45.14,45.01,45.06,115719.4849594694,25.5946,25.6003,25.5266,25.5549,115719.485
2007-02-07 10:45:00,45.04,45.14,45.04,45.08,79648.36622435552,25.5436,25.6003,25.5436,25.5663,79648.3662
2007-02-07 10:50:00,45.07,45.13,45.02,45.04,85277.96278995133,25.5606,25.5946,25.5322,25.5436,85277.9628
2007-02-07 10:55:00,45.04,45.11,45.01,45.04,70891.21601120649,25.5436,25.5833,25.5266,25.5436,70891.216
2007-02-07 11:00:00,45.04,45.12,45.02,45.04,94347.86836785568,25.5436,25.589,25.5322,25.5436,94347.8684
2007-02-07 11:05:00,45.04,45.05,44.98,44.99,67242.40342239439,25.5436,25.5493,25.5096,25.5152,67242.4034
2007-02-07 11:10:00,44.99,45.04,44.98,45.01,69223.18739917809,25.5152,25.5436,25.5096,25.5266,69223.1874
2007-02-07 11:15:00,45.01,45.06,44.98,45.02,57546.987114979376,25.5266,25.5549,25.5096,25.5322,57546.9871
2007-02-07 11:20:00,45.01,45.01,44.89,44.89,38051.9027118976,25.5266,25.5266,25.4585,25.4585,38051.9027
2007-02-07 11:25:00,44.9,44.99,44.87,44.99,52959.90843190131,25.4642,25.5152,25.4472,25.5152,52959.9084
2007-02-07 11:30:00,44.99,45.04,44.99,45.03,45453.77967777357,25.5152,25.5436,25.5152,25.5379,45453.7797
2007-02-07 11:35:00,45.03,45.04,45.01,45.02,22518.38626238324,25.5379,25.5436,25.5266,25.5322,22518.3863
2007-02-07 11:40:00,45.02,45.04,45.01,45.02,39511.42774742244,25.5322,25.5436,25.5266,25.5322,39511.4277
2007-02-07 11:45:00,45.03,45.03,44.98,44.99,35654.11158210679,25.5379,25.5379,25.5096,25.5152,35654.1116
2007-02-07 11:50:00,44.99,45.02,44.97,44.98,150226.8268708067,25.5152,25.5322,25.5039,25.5096,150226.8269
2007-02-07 11:55:00,44.99,45.04,44.99,45.0,15742.02002601791,25.5152,25.5436,25.5152,25.5209,15742.02
2007-02-07 12:00:00,45.01,45.07,45.01,45.03,17305.796849794522,25.5266,25.5606,25.5266,25.5379,17305.7968
2007-02-07 12:05:00,45.02,45.03,44.97,45.03,24916.17739217404,25.5322,25.5379,25.5039,25.5379,24916.1774
2007-02-07 12:10:00,45.03,45.04,45.0,45.01,15220.76108475904,25.5379,25.5436,25.5209,25.5266,15220.7611
2007-02-07 12:15:00,45.01,45.07,44.99,45.04,35654.11158210679,25.5266,25.5606,25.5152,25.5436,35654.1116
2007-02-07 12:20:00,45.04,45.04,44.98,44.99,22101.37910937614,25.5436,25.5436,25.5096,25.5152,22101.3791
2007-02-07 12:25:00,44.99,45.03,44.98,44.99,15012.25750825549,25.5152,25.5379,25.5096,25.5152,15012.2575
2007-02-07 12:30:00,44.99,45.01,44.99,45.0,21892.87553287259,25.5152,25.5266,25.5152,25.5209,21892.8755
2007-02-07 12:35:00,45.01,45.03,44.96,44.96,50979.124455117606,25.5266,25.5379,25.4982,25.4982,50979.1245
2007-02-07 12:40:00,44.97,44.98,44.96,44.97,48477.08153707502,25.5039,25.5096,25.4982,25.5039,48477.0815
2007-02-07 12:45:00,44.96,44.97,44.84,44.88,40136.93847693308,25.4982,25.5039,25.4302,25.4528,40136.9385
2007-02-07 12:50:00,44.88,44.94,44.83,44.83,46704.80113679486,25.4528,25.4869,25.4245,25.4245,46704.8011
2007-02-07 12:55:00,44.83,44.85,44.73,44.74,39198.67238266712,25.4245,25.4358,25.3678,25.3734,39198.6724
2007-02-07 13:00:00,44.74,44.76,44.65,44.65,32109.550781546463,25.3734,25.3848,25.3224,25.3224,32109.5508
2007-02-07 13:05:00,44.65,44.65,44.59,44.59,38156.15450014937,25.3224,25.3224,25.2884,25.2884,38156.1545
2007-02-07 13:10:00,44.59,44.7,44.58,44.66,96641.40770939473,25.2884,25.3508,25.2827,25.3281,96641.4077
2007-02-07 13:15:00,44.64,44.69,44.6,44.68,49728.10299609631,25.3167,25.3451,25.294,25.3394,49728.103
2007-02-07 13:20:00,44.68,44.69,44.58,44.64,90073.54504953294,25.3394,25.3451,25.2827,25.3167,90073.545
2007-02-07 13:25:00,44.63,44.69,44.62,44.66,28356.48640448259,25.3111,25.3451,25.3054,25.3281,28356.4864
2007-02-07 13:30:00,44.65,44.76,44.64,44.73,53585.41916141196,25.3224,25.3848,25.3167,25.3678,53585.4192
2007-02-07 13:35:00,44.71,44.73,44.62,44.63,21997.127321124364,25.3564,25.3678,25.3054,25.3111,21997.1273
2007-02-07 13:40:00,44.62,44.67,44.6,44.6,60049.03003302196,25.3054,25.3337,25.294,25.294,60049.03
2007-02-07 13:45:00,44.6,44.62,44.56,44.59,171077.18452116151,25.294,25.3054,25.2714,25.2884,171077.1845
2007-02-07 13:50:00,44.59,44.62,44.58,44.59,49519.59941959276,25.2884,25.3054,25.2827,25.2884,49519.5994
2007-02-07 13:55:00,44.59,44.6,44.57,44.58,97475.42201540893,25.2884,25.294,25.277,25.2827,97475.422
2007-02-07 14:00:00,44.59,44.63,44.57,44.6,77667.5822475718,25.2884,25.3111,25.277,25.294,77667.5822
2007-02-07 14:05:00,44.6,44.6,44.55,44.57,99456.20599219264,25.294,25.294,25.2657,25.277,99456.206
2007-02-07 14:10:00,44.57,44.59,44.53,44.56,226956.1430241125,25.277,25.2884,25.2543,25.2714,226956.143
2007-02-07 14:15:00,44.56,44.58,44.54,44.58,150643.83402381378,25.2714,25.2827,25.26,25.2827,150643.834
2007-02-07 14:20:00,44.58,44.61,44.56,44.59,98413.68810967488,25.2827,25.2997,25.2714,25.2884,98413.6881
2007-02-07 14:25:00,44.6,44.66,44.57,44.63,67555.1587871497,25.294,25.3281,25.277,25.3111,67555.1588
2007-02-07 14:30:00,44.63,44.64,44.57,44.58,46496.297560291314,25.3111,25.3167,25.277,25.2827,46496.2976
2007-02-07 14:35:00,44.58,44.63,44.56,44.63,77667.5822475718,25.2827,25.3111,25.2714,25.3111,77667.5822
2007-02-07 14:40:00,44.64,44.66,44.58,44.58,130835.99425597666,25.3167,25.3281,25.2827,25.2827,130835.9943
2007-02-07 14:45:00,44.58,44.58,44.56,44.57,90594.8039907918,25.2827,25.2827,25.2714,25.277,90594.804
2007-02-07 14:50:00,44.57,44.68,44.57,44.63,74123.02144701149,25.277,25.3394,25.277,25.3111,74123.0214
2007-02-07 14:55:00,44.62,44.72,44.6,44.7,89448.0343200223,25.3054,25.3621,25.294,25.3508,89448.0343
2007-02-07 15:00:00,44.7,44.75,44.69,44.74,89135.27895526697,25.3508,25.3791,25.3451,25.3734,89135.279
2007-02-07 15:05:00,44.74,44.77,44.73,44.74,92575.58796757551,25.3734,25.3905,25.3678,25.3734,92575.588
2007-02-07 15:10:00,44.73,44.79,44.73,44.74,65887.13017512132,25.3678,25.4018,25.3678,25.3734,65887.1302
2007-02-07 15:15:00,44.75,44.79,44.74,44.77,84548.2002721889,25.3791,25.4018,25.3734,25.3905,84548.2003
2007-02-07 15:20:00,44.77,44.79,44.72,44.79,82984.4234484123,25.3905,25.4018,25.3621,25.4018,82984.4234
2007-02-07 15:25:00,44.79,44.82,44.76,44.76,62655.32473931632,25.4018,25.4188,25.3848,25.3848,62655.3247
2007-02-07 15:30:00,44.76,44.77,44.75,44.75,51083.37624336938,25.3848,25.3905,25.3791,25.3791,51083.3762
2007-02-07 15:35:00,44.74,44.75,44.69,44.71,58485.25320924535,25.3734,25.3791,25.3451,25.3564,58485.2532
2007-02-07 15:40:00,44.7,44.72,44.69,44.71,90699.0557790436,25.3508,25.3621,25.3451,25.3564,90699.0558
2007-02-07 15:45:00,44.71,44.76,44.69,44.71,83088.67523666407,25.3564,25.3848,25.3451,25.3564,83088.6752
2007-02-07 15:50:00,44.71,44.78,44.71,44.76,67972.1659401568,25.3564,25.3961,25.3564,25.3848,67972.1659
2007-02-07 15:55:00,44.75,44.76,44.68,44.74,84756.70384869246,25.3791,25.3848,25.3394,25.3734,84756.7038
2007-02-08 09:30:00,44.81,44.84,44.61,44.61,77250.57509456472,25.4131,25.4302,25.2997,25.2997,77250.5751
2007-02-08 09:35:00,44.61,44.7,44.58,44.63,81003.63947162859,25.2997,25.3508,25.2827,25.3111,81003.6395
2007-02-08 09:40:00,44.63,44.64,44.4,44.42,86320.48067246907,25.3111,25.3167,25.1806,25.192,86320.4807
2007-02-08 09:45:00,44.42,44.49,44.24,44.33,77042.07151806116,25.192,25.2317,25.0899,25.1409,77042.0715
2007-02-08 09:50:00,44.33,44.47,44.32,44.44,107587.845475831,25.1409,25.2203,25.1352,25.2033,107587.8455
2007-02-08 09:55:00,44.43,44.57,44.43,44.55,121244.82973681344,25.1976,25.277,25.1976,25.2657,121244.8297
2007-02-08 10:00:00,44.56,44.67,44.55,44.67,87571.50213149036,25.2714,25.3337,25.2657,25.3337,87571.5021
2007-02-08 10:05:00,44.66,44.8,44.66,44.72,115823.73674772118,25.3281,25.4075,25.3281,25.3621,115823.7367
2007-02-08 10:10:00,44.71,44.76,44.62,44.66,82358.91271890164,25.3564,25.3848,25.3054,25.3281,82358.9127
2007-02-08 10:15:00,44.67,44.76,44.65,44.75,85277.96278995133,25.3337,25.3848,25.3224,25.3791,85277.9628
2007-02-08 10:20:00,44.76,44.96,44.74,44.91,90699.0557790436,25.3848,25.4982,25.3734,25.4699,90699.0558
2007-02-08 10:25:00,44.92,45.01,44.91,44.95,49728.10299609631,25.4755,25.5266,25.4699,25.4925,49728.103
2007-02-08 10:30:00,44.95,45.08,44.86,45.08,131670.00856199086,25.4925,25.5663,25.4415,25.5663,131670.0086
2007-02-08 10:35:00,45.08,45.08,44.89,44.95,129167.96564394828,25.5663,25.5663,25.4585,25.4925,129167.9656
2007-02-08 10:40:00,44.96,44.96,44.87,44.93,101958.2489102352,25.4982,25.4982,25.4472,25.4812,101958.2489
2007-02-08 10:45:00,44.91,44.95,44.85,44.95,143554.71242269312,25.4699,25.4925,25.4358,25.4925,143554.7124
2007-02-08 10:50:00,44.94,45.04,44.94,45.02,151686.35190633152,25.4869,25.5436,25.4869,25.5322,151686.3519
2007-02-08 10:55:00,45.02,45.05,44.96,44.97,119681.05291303682,25.5322,25.5493,25.4982,25.5039,119681.0529
2007-02-08 11:00:00,44.96,45.0,44.9,44.98,135631.5765155583,25.4982,25.5209,25.4642,25.5096,135631.5765
2007-02-08 11:05:00,44.98,45.08,44.96,45.05,121557.58510156877,25.5096,25.5663,25.4982,25.5493,121557.5851
2007-02-08 11:10:00,45.05,45.05,44.95,45.04,123121.36192534538,25.5493,25.5493,25.4925,25.5436,123121.3619
2007-02-08 11:15:00,45.04,45.13,45.0,45.02,92158.58081456844,25.5436,25.5946,25.5209,25.5322,92158.5808
2007-02-08 11:20:00,45.02,45.05,45.02,45.04,44724.01716001115,25.5322,25.5493,25.5322,25.5436,44724.0172
2007-02-08 11:25:00,45.04,45.07,45.03,45.06,77042.07151806116,25.5436,25.5606,25.5379,25.5549,77042.0715
2007-02-08 11:30:00,45.06,45.07,45.0,45.0,59319.26751525954,25.5549,25.5606,25.5209,25.5209,59319.2675
2007-02-08 11:35:00,45.0,45.01,44.98,44.99,72246.48925847955,25.5209,25.5266,25.5096,25.5152,72246.4893
2007-02-08 11:40:00,45.0,45.04,44.97,45.02,106128.32044030615,25.5209,25.5436,25.5039,25.5322,106128.3204
2007-02-08 11:45:00,45.03,45.05,45.0,45.04,70682.71243470293,25.5379,25.5493,25.5209,25.5436,70682.7124
2007-02-08 11:50:00,45.04,45.13,45.04,45.13,66721.14448113552,25.5436,25.5946,25.5436,25.5946,66721.1445
2007-02-08 11:55:00,45.13,45.14,45.09,45.13,71620.9785289689,25.5946,25.6003,25.5719,25.5946,71620.9785
2007-02-08 12:00:00,45.13,45.18,45.11,45.13,59006.51215050422,25.5946,25.623,25.5833,25.5946,59006.5122
2007-02-08 12:05:00,45.13,45.13,45.08,45.1,49311.09584308921,25.5946,25.5946,25.5663,25.5776,49311.0958
2007-02-08 12:10:00,45.1,45.13,45.08,45.13,76729.31615330584,25.5776,25.5946,25.5663,25.5946,76729.3162
2007-02-08 12:15:00,45.13,45.14,45.11,45.12,48789.83690183034,25.5946,25.6003,25.5833,25.589,48789.8369
2007-02-08 12:20:00,45.13,45.21,45.12,45.19,89239.53074351874,25.5946,25.64,25.589,25.6287,89239.5307
2007-02-08 12:25:00,45.2,45.21,45.15,45.18,60049.03003302196,25.6343,25.64,25.606,25.623,60049.03
2007-02-08 12:30:00,45.19,45.2,45.15,45.16,28043.73103972727,25.6287,25.6343,25.606,25.6116,28043.731
2007-02-08 12:35:00,45.16,45.16,45.13,45.14,28147.982827979045,25.6116,25.6116,25.5946,25.6003,28147.9828
2007-02-08 12:40:00,45.14,45.14,45.13,45.14,27730.97567497195,25.6003,25.6003,25.5946,25.6003,27730.9757
2007-02-08 12:45:00,45.14,45.19,45.11,45.18,93826.6094265968,25.6003,25.6287,25.5833,25.623,93826.6094
2007-02-08 12:50:00,45.19,45.21,45.12,45.13,124580.8869608702,25.6287,25.64,25.589,25.5946,124580.887
2007-02-08 12:55:00,45.12,45.12,45.07,45.11,80690.88410687326,25.589,25.589,25.5606,25.5833,80690.8841
2007-02-08 13:00:00,45.11,45.21,45.1,45.21,54523.68525567793,25.5833,25.64,25.5776,25.64,54523.6853
2007-02-08 13:05:00,45.21,45.28,45.19,45.28,61925.5622215539,25.64,25.6797,25.6287,25.6797,61925.5622
2007-02-08 13:10:00,45.28,45.28,45.21,45.24,40136.93847693308,25.6797,25.6797,25.64,25.657,40136.9385
2007-02-08 13:15:00,45.24,45.28,45.23,45.24,33777.57939357485,25.657,25.6797,25.6513,25.657,33777.5794
2007-02-08 13:20:00,45.24,45.31,45.21,45.24,70474.20885819939,25.657,25.6967,25.64,25.657,70474.2089
2007-02-08 13:25:00,45.24,45.27,45.22,45.27,42430.477818472114,25.657,25.674,25.6457,25.674,42430.4778
2007-02-08 13:30:00,45.28,45.31,45.23,45.25,43368.743912738086,25.6797,25.6967,25.6513,25.6627,43368.7439
2007-02-08 13:35:00,45.25,45.27,45.19,45.19,60883.04433903616,25.6627,25.674,25.6287,25.6287,60883.0443
2007-02-08 13:40:00,45.2,45.25,45.17,45.19,44202.75821875228,25.6343,25.6627,25.6173,25.6287,44202.7582
2007-02-08 13:45:00,45.19,45.2,45.15,45.18,35758.363370358566,25.6287,25.6343,25.606,25.623,35758.3634
2007-02-08 13:50:00,45.18,45.2,45.1,45.16,53898.17452616728,25.623,25.6343,25.5776,25.6116,53898.1745
2007-02-08 13:55:00,45.14,45.15,45.06,45.13,93722.35763834504,25.6003,25.606,25.5549,25.5946,93722.3576
2007-02-08 14:00:00,45.13,45.24,45.12,45.24,90073.54504953294,25.5946,25.657,25.589,25.657,90073.545
2007-02-08 14:05:00,45.24,45.28,45.22,45.24,88718.27180225987,25.657,25.6797,25.6457,25.657,88718.2718
2007-02-08 14:10:00,45.24,45.28,45.24,45.27,37947.65092364582,25.657,25.6797,25.657,25.674,37947.6509
2007-02-08 14:15:00,45.27,45.28,45.17,45.26,104356.040040026,25.674,25.6797,25.6173,25.6683,104356.04
2007-02-08 14:20:00,45.26,45.43,45.25,45.41,163883.81113178912,25.6683,25.7648,25.6627,25.7534,163883.8111
2007-02-08 14:25:00,45.4,45.51,45.4,45.49,107066.58653457214,25.7477,25.8101,25.7477,25.7988,107066.5865
2007-02-08 14:30:00,45.49,45.51,45.44,45.45,51604.63518462825,25.7988,25.8101,25.7704,25.7761,51604.6352
2007-02-08 14:35:00,45.45,45.53,45.45,45.51,64636.108716100025,25.7761,25.8215,25.7761,25.8101,64636.1087
2007-02-08 14:40:00,45.51,45.54,45.49,45.53,51813.1387611318,25.8101,25.8271,25.7988,25.8215,51813.1388
2007-02-08 14:45:00,45.53,45.55,45.51,45.51,31692.54362853937,25.8215,25.8328,25.8101,25.8101,31692.5436
2007-02-08 14:50:00,45.51,45.55,45.48,45.54,39094.42059441534,25.8101,25.8328,25.7931,25.8271,39094.4206
2007-02-08 14:55:00,45.55,45.61,45.53,45.54,68076.41772840857,25.8328,25.8668,25.8215,25.8271,68076.4177
2007-02-08 15:00:00,45.54,45.56,45.52,45.54,34820.097276092594,25.8271,25.8385,25.8158,25.8271,34820.0973
2007-02-08 15:05:00,45.54,45.54,45.45,45.47,61091.5479155397,25.8271,25.8271,25.7761,25.7874,61091.5479
2007-02-08 15:10:00,45.46,45.48,45.42,45.44,38573.16165315647,25.7818,25.7931,25.7591,25.7704,38573.1617
2007-02-08 15:15:00,45.43,45.46,45.38,45.44,35237.104429099694,25.7648,25.7818,25.7364,25.7704,35237.1044
2007-02-08 15:20:00,45.44,45.44,45.37,45.41,92262.8326028202,25.7704,25.7704,25.7307,25.7534,92262.8326
2007-02-08 15:25:00,45.4,45.42,45.39,45.4,70057.20170519229,25.7477,25.7591,25.7421,25.7477,70057.2017
2007-02-08 15:30:00,45.4,45.45,45.39,45.45,69014.68382267455,25.7477,25.7761,25.7421,25.7761,69014.6838
2007-02-08 15:35:00,45.45,45.48,45.43,45.45,62029.81400980567,25.7761,25.7931,25.7648,25.7761,62029.814
2007-02-08 15:40:00,45.45,45.46,45.35,45.4,138654.87837485975,25.7761,25.7818,25.7194,25.7477,138654.8784
2007-02-08 15:45:00,45.41,45.44,45.29,45.3,105085.80255778844,25.7534,25.7704,25.6854,25.691,105085.8026
2007-02-08 15:50:00,45.3,45.37,45.29,45.29,108109.10441708988,25.691,25.7307,25.6854,25.6854,108109.1044
2007-02-08 15:55:00,45.28,45.32,45.25,45.31,159609.48781346634,25.6797,25.7024,25.6627,25.6967,159609.4878
2007-02-09 09:30:00,45.09,45.35,45.08,45.33,119055.54218352618,25.5719,25.7194,25.5663,25.708,119055.5422
2007-02-09 09:35:00,45.33,45.37,45.16,45.18,86007.72530771374,25.708,25.7307,25.6116,25.623,86007.7253
2007-02-09 09:40:00,45.18,45.39,45.17,45.39,121349.0815250652,25.623,25.7421,25.6173,25.7421,121349.0815
2007-02-09 09:45:00,45.39,45.51,45.28,45.28,99351.95420394086,25.7421,25.8101,25.6797,25.6797,99351.9542
2007-02-09 09:50:00,45.28,45.31,45.25,45.28,56087.46207945454,25.6797,25.6967,25.6627,25.6797,56087.4621
2007-02-09 09:55:00,45.28,45.28,45.08,45.1,76208.05721204697,25.6797,25.6797,25.5663,25.5776,76208.0572
2007-02-09 10:00:00,45.1,45.2,45.05,45.06,61717.05864505035,25.5776,25.6343,25.5493,25.5549,61717.0586
2007-02-09 10:05:00,45.06,45.18,45.01,45.03,92158.58081456844,25.5549,25.623,25.5266,25.5379,92158.5808
2007-02-09 10:10:00,45.03,45.08,45.0,45.03,62342.569374561,25.5379,25.5663,25.5209,25.5379,62342.5694
2007-02-09 10:15:00,45.04,45.07,44.96,44.96,71933.73389372423,25.5436,25.5606,25.4982,25.4982,71933.7339
2007-02-09 10:20:00,44.96,44.97,44.93,44.93,49206.84405483744,25.4982,25.5039,25.4812,25.4812,49206.8441
2007-02-09 10:25:00,44.93,44.97,44.89,44.95,47017.55650155018,25.4812,25.5039,25.4585,25.4925,47017.5565
2007-02-09 10:30:00,44.95,45.04,44.89,44.9,59527.77109176309,25.4925,25.5436,25.4585,25.4642,59527.7711
2007-02-09 10:35:00,44.9,44.91,44.84,44.86,57963.99426798648,25.4642,25.4699,25.4302,25.4415,57963.9943
2007-02-09 10:40:00,44.86,44.87,44.8,44.83,73601.76250575262,25.4415,25.4472,25.4075,25.4245,73601.7625
2007-02-09 10:45:00,44.83,44.84,44.8,44.82,34611.593699589044,25.4245,25.4302,25.4075,25.4188,34611.5937
2007-02-09 10:50:00,44.83,44.83,44.8,44.83,20746.105862103075,25.4245,25.4245,25.4075,25.4245,20746.1059
2007-02-09 10:55:00,44.82,44.89,44.8,44.81,63385.08725707874,25.4188,25.4585,25.4075,25.4131,63385.0873
2007-02-09 11:00:00,44.8,44.93,44.79,44.91,74748.53217652213,25.4075,25.4812,25.4018,25.4699,74748.5322
2007-02-09 11:05:00,44.92,44.99,44.86,44.93,83088.67523666407,25.4755,25.5152,25.4415,25.4812,83088.6752
2007-02-09 11:10:00,44.94,45.03,44.94,45.0,43994.25464224873,25.4869,25.5379,25.4869,25.5209,43994.2546
2007-02-09 11:15:00,45.0,45.01,44.94,44.96,50979.124455117606,25.5209,25.5266,25.4869,25.4982,50979.1245
2007-02-09 11:20:00,44.96,44.97,44.92,44.94,24811.925603922267,25.4982,25.5039,25.4755,25.4869,24811.9256
2007-02-09 11:25:00,44.94,44.95,44.85,44.86,23248.148780145657,25.4869,25.4925,25.4358,25.4415,23248.1488
2007-02-09 11:30:00,44.85,44.86,44.8,44.81,53272.66379665664,25.4358,25.4415,25.4075,25.4131,53272.6638
2007-02-09 11:35:00,44.81,44.95,44.81,44.89,81420.64662463569,25.4131,25.4925,25.4131,25.4585,81420.6466
2007-02-09 11:40:00,44.89,45.06,44.88,45.02,141469.67665765763,25.4585,25.5549,25.4528,25.5322,141469.6767
2007-02-09 11:45:00,45.02,45.04,44.98,45.04,84443.94848393713,25.5322,25.5436,25.5096,25.5436,84443.9485
2007-02-09 11:50:00,45.04,45.04,44.97,45.01,58798.00857400067,25.5436,25.5436,25.5039,25.5266,58798.0086
2007-02-09 11:55:00,45.01,45.04,44.88,44.89,54210.929890922605,25.5266,25.5436,25.4528,25.4585,54210.9299
2007-02-09 12:00:00,44.89,44.96,44.88,44.9,78605.84834183777,25.4585,25.4982,25.4528,25.4642,78605.8483
2007-02-09 12:05:00,44.9,44.91,44.85,44.89,31171.2846872805,25.4642,25.4699,25.4358,25.4585,31171.2847
2007-02-09 12:10:00,44.88,44.94,44.86,44.92,51604.63518462825,25.4528,25.4869,25.4415,25.4755,51604.6352
2007-02-09 12:15:00,44.92,45.01,44.88,44.99,53272.66379665664,25.4755,25.5266,25.4528,25.5152,53272.6638
2007-02-09 12:20:00,44.99,45.06,44.97,45.05,32839.31329930889,25.5152,25.5549,25.5039,25.5493,32839.3133
2007-02-09 12:25:00,45.05,45.07,44.98,45.0,25228.932756929367,25.5493,25.5606,25.5096,25.5209,25228.9328
2007-02-09 12:30:00,44.99,45.0,44.79,44.79,49206.84405483744,25.5152,25.5209,25.4018,25.4018,49206.8441
2007-02-09 12:35:00,44.79,44.93,44.78,44.93,46079.29040728421,25.4018,25.4812,25.3961,25.4812,46079.2904
2007-02-09 12:40:00,44.93,44.98,44.93,44.98,63802.09441008583,25.4812,25.5096,25.4812,25.5096,63802.0944
2007-02-09 12:45:00,44.98,45.01,44.89,44.92,65470.12302211423,25.5096,25.5266,25.4585,25.4755,65470.123
2007-02-09 12:50:00,44.92,44.96,44.83,44.9,44932.5207365147,25.4755,25.4982,25.4245,25.4642,44932.5207
2007-02-09 12:55:00,44.91,44.94,44.84,44.89,37426.39198238695,25.4699,25.4869,25.4302,25.4585,37426.392
2007-02-09 13:00:00,44.88,44.88,44.8,44.81,41179.45635945082,25.4528,25.4528,25.4075,25.4131,41179.4564
2007-02-09 13:05:00,44.82,44.89,44.79,44.88,42326.22603022034,25.4188,25.4585,25.4018,25.4528,42326.226
2007-02-09 13:10:00,44.88,44.91,44.86,44.9,29711.75965175566,25.4528,25.4699,25.4415,25.4642,29711.7597
2007-02-09 13:15:00,44.89,44.89,44.85,44.86,40866.7009946955,25.4585,25.4585,25.4358,25.4415,40866.701
2007-02-09 13:20:00,44.85,44.87,44.84,44.87,31171.2846872805,25.4358,25.4472,25.4302,25.4472,31171.2847
2007-02-09 13:25:00,44.86,44.93,44.86,44.92,23769.407721404525,25.4415,25.4812,25.4415,25.4755,23769.4077
2007-02-09 13:30:00,44.93,44.94,44.8,44.8,59944.77824477019,25.4812,25.4869,25.4075,25.4075,59944.7782
2007-02-09 13:35:00,44.8,44.8,44.72,44.77,81524.89841288746,25.4075,25.4075,25.3621,25.3905,81524.8984
2007-02-09 13:40:00,44.78,44.89,44.77,44.89,40241.19026518486,25.3961,25.4585,25.3905,25.4585,40241.1903
2007-02-09 13:45:00,44.9,44.9,44.76,44.79,74957.03575302567,25.4642,25.4642,25.3848,25.4018,74957.0358
2007-02-09 13:50:00,44.8,44.82,44.72,44.8,46809.05292504664,25.4075,25.4188,25.3621,25.4075,46809.0529
2007-02-09 13:55:00,44.8,44.83,44.75,44.75,27522.4720984684,25.4075,25.4245,25.3791,25.3791,27522.4721
2007-02-09 14:00:00,44.75,44.8,44.71,44.77,41387.95993595437,25.3791,25.4075,25.3564,25.3905,41387.9599
2007-02-09 14:05:00,44.77,44.77,44.66,44.67,65157.3676573589,25.3905,25.3905,25.3281,25.3337,65157.3677
2007-02-09 14:10:00,44.66,44.67,44.57,44.57,166907.11299109054,25.3281,25.3337,25.277,25.277,166907.113
2007-02-09 14:15:00,44.57,44.63,44.51,44.62,134693.31042129232,25.277,25.3111,25.243,25.3054,134693.3104
2007-02-09 14:20:00,44.63,44.74,44.62,44.74,36175.37052336566,25.3111,25.3734,25.3054,25.3734,36175.3705
2007-02-09 14:25:00,44.73,44.75,44.62,44.7,40241.19026518486,25.3678,25.3791,25.3054,25.3508,40241.1903
2007-02-09 14:30:00,44.71,44.72,44.57,44.57,82463.16450715343,25.3564,25.3621,25.277,25.277,82463.1645
2007-02-09 14:35:00,44.57,44.67,44.54,44.67,55774.70671469922,25.277,25.3337,25.26,25.3337,55774.7067
2007-02-09 14:40:00,44.66,44.67,44.64,44.65,17827.055791053393,25.3281,25.3337,25.3167,25.3224,17827.0558
2007-02-09 14:45:00,44.65,44.66,44.62,44.65,39094.42059441534,25.3224,25.3281,25.3054,25.3224,39094.4206
2007-02-09 14:50:00,44.65,44.66,44.57,44.6,77980.33761232713,25.3224,25.3281,25.277,25.294,77980.3376
2007-02-09 14:55:00,44.6,44.66,44.59,44.64,41700.71530070969,25.294,25.3281,25.2884,25.3167,41700.7153
2007-02-09 15:00:00,44.65,44.71,44.64,44.71,27835.22746322372,25.3224,25.3564,25.3167,25.3564,27835.2275
2007-02-09 15:05:00,44.71,44.72,44.7,44.7,65470.12302211423,25.3564,25.3621,25.3508,25.3508,65470.123
2007-02-09 15:10:00,44.7,44.77,44.7,44.73,45662.28325427712,25.3508,25.3905,25.3508,25.3678,45662.2833
2007-02-09 15:15:00,44.72,44.73,44.67,44.67,33777.57939357485,25.3621,25.3678,25.3337,25.3337,33777.5794
2007-02-09 15:20:00,44.67,44.68,44.62,44.68,37947.65092364582,25.3337,25.3394,25.3054,25.3394,37947.6509
2007-02-09 15:25:00,44.68,44.7,44.64,44.64,35028.600852596144,25.3394,25.3508,25.3167,25.3167,35028.6009
2007-02-09 15:30:00,44.64,44.66,44.6,44.66,73601.76250575262,25.3167,25.3281,25.294,25.3281,73601.7625
2007-02-09 15:35:00,44.65,44.71,44.65,44.7,83297.17881316761,25.3224,25.3564,25.3224,25.3508,83297.1788
2007-02-09 15:40:00,44.7,44.7,44.66,44.67,75686.7982707881,25.3508,25.3508,25.3281,25.3337,75686.7983
2007-02-09 15:45:00,44.66,44.68,44.62,44.64,50145.110149103406,25.3281,25.3394,25.3054,25.3167,50145.1101
2007-02-09 15:50:00,44.65,44.65,44.62,44.63,130523.23889122136,25.3224,25.3224,25.3054,25.3111,130523.2389
2007-02-09 15:55:00,44.63,44.67,44.6,44.66,108213.35620534164,25.3111,25.3337,25.294,25.3281,108213.3562
2007-02-12 09:30:00,44.32,44.33,44.06,44.21,153250.12873010812,25.1352,25.1409,24.9878,25.0729,153250.1287
2007-02-12 09:35:00,44.21,44.27,44.21,44.21,61091.5479155397,25.0729,25.1069,25.0729,25.0729,61091.5479
2007-02-12 09:40:00,44.21,44.31,44.16,44.28,54315.18167917438,25.0729,25.1296,25.0445,25.1126,54315.1817
2007-02-12 09:45:00,44.28,44.31,44.25,44.27,327246.36332231935,25.1126,25.1296,25.0955,25.1069,327246.3633
2007-02-12 09:50:00,44.28,44.36,44.27,44.32,237485.5736375417,25.1126,25.1579,25.1069,25.1352,237485.5736
2007-02-12 09:55:00,44.32,44.39,44.31,44.35,51396.1316081247,25.1352,25.1749,25.1296,25.1523,51396.1316
2007-02-12 10:00:00,44.35,44.35,44.27,44.34,34194.58654658195,25.1523,25.1523,25.1069,25.1466,34194.5865
2007-02-12 10:05:00,44.34,44.36,44.27,44.29,29086.248922245013,25.1466,25.1579,25.1069,25.1182,29086.2489
2007-02-12 10:10:00,44.3,44.39,44.3,44.38,69431.69097568165,25.1239,25.1749,25.1239,25.1693,69431.691
2007-02-12 10:15:00,44.37,44.37,44.25,44.25,36488.12588812099,25.1636,25.1636,25.0955,25.0955,36488.1259
2007-02-12 10:20:00,44.27,44.31,44.25,44.26,37739.14734714227,25.1069,25.1296,25.0955,25.1012,37739.1473
2007-02-12 10:25:00,44.25,44.29,44.21,44.26,72767.74819973842,25.0955,25.1182,25.0729,25.1012,72767.7482
2007-02-12 10:30:00,44.27,44.29,44.17,44.17,46392.045772039535,25.1069,25.1182,25.0502,25.0502,46392.0458
2007-02-12 10:35:00,44.18,44.22,44.15,44.18,37530.64377063872,25.0558,25.0785,25.0388,25.0558,37530.6438
2007-02-12 10:40:00,44.18,44.24,44.17,44.24,28564.98998098614,25.0558,25.0899,25.0502,25.0899,28564.99
2007-02-12 10:45:00,44.23,44.23,44.1,44.11,60674.54076253261,25.0842,25.0842,25.0105,25.0161,60674.5408
2007-02-12 10:50:00,44.12,44.13,44.09,44.1,69744.44634043696,25.0218,25.0275,25.0048,25.0105,69744.4463
2007-02-12 10:55:00,44.1,44.12,44.05,44.08,108630.36335834875,25.0105,25.0218,24.9821,24.9991,108630.3634
2007-02-12 11:00:00,44.07,44.16,44.06,44.1,43472.99570098986,24.9935,25.0445,24.9878,25.0105,43472.9957
2007-02-12 11:05:00,44.1,44.1,44.02,44.04,50145.110149103406,25.0105,25.0105,24.9651,24.9764,50145.1101
2007-02-12 11:10:00,44.03,44.05,44.02,44.04,46600.549348543085,24.9708,24.9821,24.9651,24.9764,46600.5493
2007-02-12 11:15:00,44.04,44.1,44.03,44.05,64219.10156309293,24.9764,25.0105,24.9708,24.9821,64219.1016
2007-02-12 11:20:00,44.05,44.07,44.01,44.02,50249.36193735519,24.9821,24.9935,24.9594,24.9651,50249.3619
2007-02-12 11:25:00,44.02,44.04,43.96,43.97,66512.64090463196,24.9651,24.9764,24.9311,24.9368,66512.6409
2007-02-12 11:30:00,43.97,43.98,43.84,43.87,161903.0271550054,24.9368,24.9424,24.863,24.88,161903.0272
2007-02-12 11:35:00,43.87,43.89,43.86,43.88,80482.38053036972,24.88,24.8914,24.8744,24.8857,80482.3805
2007-02-12 11:40:00,43.88,43.88,43.84,43.87,128125.44776143054,24.8857,24.8857,24.863,24.88,128125.4478
2007-02-12 11:45:00,43.87,43.96,43.86,43.96,84131.19311918181,24.88,24.9311,24.8744,24.9311,84131.1931
2007-02-12 11:50:00,43.97,44.05,43.95,44.05,60049.03003302196,24.9368,24.9821,24.9254,24.9821,60049.03
2007-02-12 11:55:00,44.05,44.14,44.02,44.11,81003.63947162859,24.9821,25.0332,24.9651,25.0161,81003.6395
2007-02-12 12:00:00,44.11,44.14,44.1,44.12,36696.62946462453,25.0161,25.0332,25.0105,25.0218,36696.6295
2007-02-12 12:05:00,44.12,44.18,44.1,44.16,149392.8125647925,25.0218,25.0558,25.0105,25.0445,149392.8126
2007-02-12 12:10:00,44.14,44.2,44.11,44.12,59423.51930351132,25.0332,25.0672,25.0161,25.0218,59423.5193
2007-02-12 12:15:00,44.12,44.14,44.11,44.12,21997.127321124364,25.0218,25.0332,25.0161,25.0218,21997.1273
2007-02-12 12:20:00,44.12,44.13,44.1,44.1,36592.37767637276,25.0218,25.0275,25.0105,25.0105,36592.3777
2007-02-12 12:25:00,44.11,44.18,44.1,44.14,44411.26179525583,25.0161,25.0558,25.0105,25.0332,44411.2618
2007-02-12 12:30:00,44.14,44.14,44.1,44.12,27418.220310216624,25.0332,25.0332,25.0105,25.0218,27418.2203
2007-02-12 12:35:00,44.1,44.12,44.07,44.1,52959.90843190131,25.0105,25.0218,24.9935,25.0105,52959.9084
2007-02-12 12:40:00,44.1,44.16,44.09,44.12,205480.27464424705,25.0105,25.0445,25.0048,25.0218,205480.2746
2007-02-12 12:45:00,44.13,44.14,44.07,44.09,239674.86119082896,25.0275,25.0332,24.9935,25.0048,239674.8612
2007-02-12 12:50:00,44.09,44.1,44.02,44.03,28147.982827979045,25.0048,25.0105,24.9651,24.9708,28147.9828
2007-02-12 12:55:00,44.03,44.05,43.95,43.95,120515.06721905102,24.9708,24.9821,24.9254,24.9254,120515.0672
2007-02-12 13:00:00,43.96,43.98,43.93,43.95,89552.28610827407,24.9311,24.9424,24.9141,24.9254,89552.2861
2007-02-12 13:05:00,43.96,43.97,43.94,43.96,27730.97567497195,24.9311,24.9368,24.9197,24.9311,27730.9757
2007-02-12 13:10:00,43.95,43.99,43.93,43.94,58902.26036225245,24.9254,24.9481,24.9141,24.9197,58902.2604
2007-02-12 13:15:00,43.94,43.99,43.92,43.98,41387.95993595437,24.9197,24.9481,24.9084,24.9424,41387.9599
2007-02-12 13:20:00,43.97,43.99,43.92,43.93,29294.75249874856,24.9368,24.9481,24.9084,24.9141,29294.7525
2007-02-12 13:25:00,43.93,43.95,43.91,43.93,63906.34619833761,24.9141,24.9254,24.9027,24.9141,63906.3462
2007-02-12 13:30:00,43.93,43.93,43.87,43.88,84548.2002721889,24.9141,24.9141,24.88,24.8857,84548.2003
2007-02-12 13:35:00,43.88,43.92,43.87,43.9,69952.94991694052,24.8857,24.9084,24.88,24.8971,69952.9499
2007-02-12 13:40:00,43.9,43.95,43.87,43.88,38990.168806163565,24.8971,24.9254,24.88,24.8857,38990.1688
2007-02-12 13:45:00,43.88,43.89,43.83,43.87,74540.02860001857,24.8857,24.8914,24.8574,24.88,74540.0286
2007-02-12 13:50:00,43.86,43.86,43.74,43.75,84756.70384869246,24.8744,24.8744,24.8063,24.812,84756.7038
2007-02-12 13:55:00,43.76,43.91,43.74,43.89,56712.97280896518,24.8177,24.9027,24.8063,24.8914,56712.9728
2007-02-12 14:00:00,43.88,43.97,43.88,43.95,141365.42486940586,24.8857,24.9368,24.8857,24.9254,141365.4249
2007-02-12 14:05:00,43.95,43.96,43.86,43.86,52959.90843190131,24.9254,24.9311,24.8744,24.8744,52959.9084
2007-02-12 14:10:00,43.87,43.89,43.86,43.88,53168.41200840486,24.88,24.8914,24.8744,24.8857,53168.412
2007-02-12 14:15:00,43.89,43.91,43.88,43.9,50770.620878614056,24.8914,24.9027,24.8857,24.8971,50770.6209
2007-02-12 14:20:00,43.92,43.96,43.92,43.95,75791.05005903987,24.9084,24.9311,24.9084,24.9254,75791.0501
2007-02-12 14:25:00,43.94,43.97,43.92,43.93,40136.93847693308,24.9197,24.9368,24.9084,24.9141,40136.9385
2007-02-12 14:30:00,43.93,43.96,43.89,43.89,48477.08153707502,24.9141,24.9311,24.8914,24.8914,48477.0815
2007-02-12 14:35:00,43.89,43.9,43.87,43.89,30233.01859301453,24.8914,24.8971,24.88,24.8914,30233.0186
2007-02-12 14:40:00,43.89,43.95,43.87,43.94,39511.42774742244,24.8914,24.9254,24.88,24.9197,39511.4277
2007-02-12 14:45:00,43.95,43.95,43.87,43.88,237277.07006103816,24.9254,24.9254,24.88,24.8857,237277.0701
2007-02-12 14:50:00,43.88,43.9,43.85,43.88,60674.54076253261,24.8857,24.8971,24.8687,24.8857,60674.5408
2007-02-12 14:55:00,43.86,43.96,43.86,43.96,63280.83546882696,24.8744,24.9311,24.8744,24.9311,63280.8355
2007-02-12 15:00:00,43.96,43.96,43.9,43.95,64427.60513959648,24.9311,24.9311,24.8971,24.9254,64427.6051
2007-02-12 15:05:00,43.96,43.96,43.92,43.95,19182.32903832646,24.9311,24.9311,24.9084,24.9254,19182.329
2007-02-12 15:10:00,43.95,44.03,43.94,44.01,33569.0758170713,24.9254,24.9708,24.9197,24.9594,33569.0758
2007-02-12 15:15:00,43.95,44.07,43.95,44.07,55357.69956169212,24.9254,24.9935,24.9254,24.9935,55357.6996
2007-02-12 15:20:00,44.07,44.12,44.04,44.11,38051.9027118976,24.9935,25.0218,24.9764,25.0161,38051.9027
2007-02-12 15:25:00,44.11,44.14,44.07,44.1,54732.18883218148,25.0161,25.0332,24.9935,25.0105,54732.1888
2007-02-12 15:30:00,44.1,44.1,44.08,44.08,43264.49212448631,25.0105,25.0105,24.9991,24.9991,43264.4921
2007-02-12 15:35:00,44.09,44.1,44.08,44.08,41596.46351245792,25.0048,25.0105,24.9991,24.9991,41596.4635
2007-02-12 15:40:00,44.09,44.13,44.06,44.13,77563.33045932003,25.0048,25.0275,24.9878,25.0275,77563.3305
2007-02-12 15:45:00,44.13,44.18,44.1,44.14,110402.64375862892,25.0275,25.0558,25.0105,25.0332,110402.6438
2007-02-12 15:50:00,44.14,44.21,44.13,44.2,129376.46922045184,25.0332,25.0729,25.0275,25.0672,129376.4692
2007-02-12 15:55:00,44.2,44.21,44.1,44.15,107170.83832282393,25.0672,25.0729,25.0105,25.0388,107170.8383
2007-02-13 09:30:00,44.18,44.47,44.18,44.31,107379.34189932748,25.0558,25.2203,25.0558,25.1296,107379.3419
2007-02-13 09:35:00,44.31,44.41,44.3,44.37,87467.25034323859,25.1296,25.1863,25.1239,25.1636,87467.2503
2007-02-13 09:40:00,44.37,44.43,44.33,44.33,65053.115869107125,25.1636,25.1976,25.1409,25.1409,65053.1159
2007-02-13 09:45:00,44.33,44.34,44.3,44.32,44724.01716001115,25.1409,25.1466,25.1239,25.1352,44724.0172
2007-02-13 09:50:00,44.33,44.43,44.28,44.42,86320.48067246907,25.1409,25.1976,25.1126,25.192,86320.4807
2007-02-13 09:55:00,44.43,44.44,44.31,44.43,63385.08725707874,25.1976,25.2033,25.1296,25.1976,63385.0873
2007-02-13 10:00:00,44.44,44.46,44.38,44.38,43368.743912738086,25.2033,25.2146,25.1693,25.1693,43368.7439
2007-02-13 10:05:00,44.36,44.41,44.36,44.38,42326.22603022034,25.1579,25.1863,25.1579,25.1693,42326.226
2007-02-13 10:10:00,44.39,44.39,44.29,44.31,79752.61801260729,25.1749,25.1749,25.1182,25.1296,79752.618
2007-02-13 10:15:00,44.3,44.33,44.29,44.33,43472.99570098986,25.1239,25.1409,25.1182,25.1409,43472.9957
2007-02-13 10:20:00,44.33,44.4,44.32,44.36,33673.32760532308,25.1409,25.1806,25.1352,25.1579,33673.3276
2007-02-13 10:25:00,44.36,44.38,44.3,44.3,56087.46207945454,25.1579,25.1693,25.1239,25.1239,56087.4621
2007-02-13 10:30:00,44.3,44.33,44.29,44.33,70682.71243470293,25.1239,25.1409,25.1182,25.1409,70682.7124
2007-02-13 10:35:00,44.32,44.6,44.29,44.45,214967.18737515848,25.1352,25.294,25.1182,25.209,214967.1874
2007-02-13 10:40:00,44.45,44.47,44.32,44.36,66408.38911638019,25.209,25.2203,25.1352,25.1579,66408.3891
2007-02-13 10:45:00,44.35,44.41,44.34,44.41,35341.356217351466,25.1523,25.1863,25.1466,25.1863,35341.3562
2007-02-13 10:50:00,44.4,44.4,44.35,44.37,42221.97424196856,25.1806,25.1806,25.1523,25.1636,42221.9742
2007-02-13 10:55:00,44.36,44.42,44.36,44.41,51708.88697288002,25.1579,25.192,25.1579,25.1863,51708.887
2007-02-13 11:00:00,44.41,44.43,44.39,44.41,38156.15450014937,25.1863,25.1976,25.1749,25.1863,38156.1545
2007-02-13 11:05:00,44.41,44.41,44.37,44.38,49311.09584308921,25.1863,25.1863,25.1636,25.1693,49311.0958
2007-02-13 11:10:00,44.37,44.37,44.32,44.33,40449.69384168841,25.1636,25.1636,25.1352,25.1409,40449.6938
2007-02-13 11:15:00,44.33,44.35,44.31,44.35,45349.52788952179,25.1409,25.1523,25.1296,25.1523,45349.5279
2007-02-13 11:20:00,44.35,44.36,44.31,44.33,47434.56365455728,25.1523,25.1579,25.1296,25.1409,47434.5637
2007-02-13 11:25:00,44.33,44.35,44.33,44.33,35654.11158210679,25.1409,25.1523,25.1409,25.1409,35654.1116
2007-02-13 11:30:00,44.33,44.45,44.33,44.44,49311.09584308921,25.1409,25.209,25.1409,25.2033,49311.0958
2007-02-13 11:35:00,44.44,44.46,44.41,44.43,43785.75106574518,25.2033,25.2146,25.1863,25.1976,43785.7511
2007-02-13 11:40:00,44.43,44.45,44.42,44.44,30962.78111077695,25.1976,25.209,25.192,25.2033,30962.7811
2007-02-13 11:45:00,44.45,44.51,44.45,44.49,49102.59226658566,25.209,25.243,25.209,25.2317,49102.5923
2007-02-13 11:50:00,44.48,44.49,44.43,44.45,37426.39198238695,25.226,25.2317,25.1976,25.209,37426.392
2007-02-13 11:55:00,44.45,44.49,44.45,44.47,37739.14734714227,25.209,25.2317,25.209,25.2203,37739.1473
2007-02-13 12:00:00,44.48,44.48,44.46,44.48,141573.9284459094,25.226,25.226,25.2146,25.226,141573.9284
2007-02-13 12:05:00,44.48,44.56,44.48,44.55,37217.8884058834,25.226,25.2714,25.226,25.2657,37217.8884
2007-02-13 12:10:00,44.55,44.61,44.55,44.58,44098.5064305005,25.2657,25.2997,25.2657,25.2827,44098.5064
2007-02-13 12:15:00,44.58,44.58,44.56,44.58,52647.15306714599,25.2827,25.2827,25.2714,25.2827,52647.1531
2007-02-13 12:20:00,44.58,44.61,44.57,44.6,56817.22459721696,25.2827,25.2997,25.277,25.294,56817.2246
2007-02-13 12:25:00,44.6,44.61,44.56,44.57,42430.477818472114,25.294,25.2997,25.2714,25.277,42430.4778
2007-02-13 12:30:00,44.56,44.56,44.47,44.47,39928.434900429536,25.2714,25.2714,25.2203,25.2203,39928.4349
2007-02-13 12:35:00,44.46,44.46,44.41,44.41,42117.72245371679,25.2146,25.2146,25.1863,25.1863,42117.7225
2007-02-13 12:40:00,44.42,44.48,44.41,44.41,29920.26322825921,25.192,25.226,25.1863,25.1863,29920.2632
2007-02-13 12:45:00,44.42,44.46,44.41,44.43,49623.851207844535,25.192,25.2146,25.1863,25.1976,49623.8512
2007-02-13 12:50:00,44.44,44.51,44.44,44.51,24186.414874411625,25.2033,25.243,25.2033,25.243,24186.4149
2007-02-13 12:55:00,44.5,44.52,44.5,44.51,12093.207437205812,25.2373,25.2487,25.2373,25.243,12093.2074
2007-02-13 13:00:00,44.51,44.55,44.51,44.55,29399.00428700033,25.243,25.2657,25.243,25.2657,29399.0043
2007-02-13 13:05:00,44.54,44.61,44.54,44.61,74435.7768117668,25.26,25.2997,25.26,25.2997,74435.7768
2007-02-13 13:10:00,44.61,44.67,44.61,44.61,26896.96136895776,25.2997,25.3337,25.2997,25.2997,26896.9614
2007-02-13 13:15:00,44.61,44.69,44.61,44.67,61717.05864505035,25.2997,25.3451,25.2997,25.3337,61717.0586
2007-02-13 13:20:00,44.66,44.78,44.66,44.72,46496.297560291314,25.3281,25.3961,25.3281,25.3621,46496.2976
2007-02-13 13:25:00,44.71,44.72,44.68,44.7,23977.911297908075,25.3564,25.3621,25.3394,25.3508,23977.9113
2007-02-13 13:30:00,44.7,44.71,44.66,44.66,23873.6595096563,25.3508,25.3564,25.3281,25.3281,23873.6595
2007-02-13 13:35:00,44.65,44.66,44.58,44.6,34090.33475833017,25.3224,25.3281,25.2827,25.294,34090.3348
2007-02-13 13:40:00,44.61,44.68,44.6,44.67,35966.86694686212,25.2997,25.3394,25.294,25.3337,35966.8669
2007-02-13 13:45:00,44.67,44.72,44.66,44.69,29294.75249874856,25.3337,25.3621,25.3281,25.3451,29294.7525
2007-02-13 13:50:00,44.7,44.72,44.69,44.72,25645.939909936464,25.3508,25.3621,25.3451,25.3621,25645.9399
2007-02-13 13:55:00,44.72,44.74,44.71,44.73,20224.846920844204,25.3621,25.3734,25.3564,25.3678,20224.8469
2007-02-13 14:00:00,44.73,44.79,44.72,44.79,42743.23318322744,25.3678,25.4018,25.3621,25.4018,42743.2332
2007-02-13 14:05:00,44.8,44.81,44.75,44.77,52334.39770239067,25.4075,25.4131,25.3791,25.3905,52334.3977
2007-02-13 14:10:00,44.78,44.82,44.77,44.78,40241.19026518486,25.3961,25.4188,25.3905,25.3961,40241.1903
2007-02-13 14:15:00,44.78,44.78,44.69,44.71,44724.01716001115,25.3961,25.3961,25.3451,25.3564,44724.0172
2007-02-13 14:20:00,44.71,44.73,44.66,44.7,45245.27610127002,25.3564,25.3678,25.3281,25.3508,45245.2761
2007-02-13 14:25:00,44.69,44.77,44.68,44.7,48789.83690183034,25.3451,25.3905,25.3394,25.3508,48789.8369
2007-02-13 14:30:00,44.69,44.7,44.66,44.66,25437.43633343292,25.3451,25.3508,25.3281,25.3281,25437.4363
2007-02-13 14:35:00,44.66,44.67,44.64,44.65,26792.709580705978,25.3281,25.3337,25.3167,25.3224,26792.7096
2007-02-13 14:40:00,44.65,44.65,44.62,44.63,31901.04720504292,25.3224,25.3224,25.3054,25.3111,31901.0472
2007-02-13 14:45:00,44.63,44.72,44.61,44.71,32943.56508756066,25.3111,25.3621,25.2997,25.3564,32943.5651
2007-02-13 14:50:00,44.7,44.73,44.7,44.73,21580.120168117268,25.3508,25.3678,25.3508,25.3678,21580.1202
2007-02-13 14:55:00,44.74,44.77,44.73,44.77,36488.12588812099,25.3734,25.3905,25.3678,25.3905,36488.1259
2007-02-13 15:00:00,44.77,44.78,44.76,44.76,22726.889838886786,25.3905,25.3961,25.3848,25.3848,22726.8898
2007-02-13 15:05:00,44.76,44.77,44.69,44.69,49415.34763134099,25.3848,25.3905,25.3451,25.3451,49415.3476
2007-02-13 15:10:00,44.69,44.7,44.63,44.65,41283.7081477026,25.3451,25.3508,25.3111,25.3224,41283.7081
2007-02-13 15:15:00,44.64,44.68,44.64,44.65,22622.63805063501,25.3167,25.3394,25.3167,25.3224,22622.6381
2007-02-13 15:20:00,44.66,44.71,44.64,44.71,34403.0901230855,25.3281,25.3564,25.3167,25.3564,34403.0901
2007-02-13 15:25:00,44.71,44.73,44.68,44.73,46809.05292504664,25.3564,25.3678,25.3394,25.3678,46809.0529
2007-02-13 15:30:00,44.73,44.76,44.73,44.73,37217.8884058834,25.3678,25.3848,25.3678,25.3678,37217.8884
2007-02-13 15:35:00,44.73,44.75,44.68,44.74,47538.81544280905,25.3678,25.3791,25.3394,25.3734,47538.8154
2007-02-13 15:40:00,44.74,44.76,44.72,44.72,79544.11443610374,25.3734,25.3848,25.3621,25.3621,79544.1144
2007-02-13 15:45:00,44.72,44.73,44.66,44.66,75582.54648253632,25.3621,25.3678,25.3281,25.3281,75582.5465
2007-02-13 15:50:00,44.67,44.76,44.65,44.76,92784.09154407908,25.3337,25.3848,25.3224,25.3848,92784.0915
2007-02-13 15:55:00,44.76,44.76,44.67,44.68,126353.16736115038,25.3848,25.3848,25.3337,25.3394,126353.1674
2007-02-14 09:30:00,44.82,44.88,44.77,44.87,105711.31328729908,25.4188,25.4528,25.3905,25.4472,105711.3133
2007-02-14 09:35:00,44.88,44.89,44.83,44.87,44932.5207365147,25.4528,25.4585,25.4245,25.4472,44932.5207
2007-02-14 09:40:00,44.86,44.86,44.78,44.84,58798.00857400067,25.4415,25.4415,25.3961,25.4302,58798.0086
2007-02-14 09:45:00,44.83,44.88,44.81,44.87,86841.73961372794,25.4245,25.4528,25.4131,25.4472,86841.7396
2007-02-14 09:50:00,44.87,44.89,44.83,44.84,70786.9642229547,25.4472,25.4585,25.4245,25.4302,70786.9642
2007-02-14 09:55:00,44.85,44.94,44.84,44.93,111862.16879415375,25.4358,25.4869,25.4302,25.4812,111862.1688
2007-02-14 10:00:00,44.94,45.12,44.9,45.09,148141.7911057712,25.4869,25.589,25.4642,25.5719,148141.7911
2007-02-14 10:05:00,45.09,45.17,45.04,45.17,61508.5550685468,25.5719,25.6173,25.5436,25.6173,61508.5551
2007-02-14 10:10:00,45.16,45.27,45.14,45.26,107900.60084058634,25.6116,25.674,25.6003,25.6683,107900.6008
2007-02-14 10:15:00,45.25,45.45,45.23,45.45,268656.8583248222,25.6627,25.7761,25.6513,25.7761,268656.8583
2007-02-14 10:20:00,45.45,45.79,45.39,45.59,685664.0113319191,25.7761,25.9689,25.7421,25.8555,685664.0113
2007-02-14 10:25:00,45.6,45.71,45.49,45.66,323493.29894525546,25.8612,25.9236,25.7988,25.8952,323493.2989
2007-02-14 10:30:00,45.67,45.94,45.62,45.94,493110.95843089215,25.9009,26.054,25.8725,26.054,493110.9584
2007-02-14 10:35:00,45.93,46.47,45.9,46.41,628638.2831581987,26.0483,26.3546,26.0313,26.3206,628638.2832
2007-02-14 10:40:00,46.4,46.46,46.0,46.06,447344.42338836327,26.3149,26.3489,26.088,26.1221,447344.4234
2007-02-14 10:45:00,46.03,46.18,45.87,45.97,224871.10725907705,26.105,26.1901,26.0143,26.071,224871.1073
2007-02-14 10:50:00,45.97,46.04,45.88,45.9,151373.5965415762,26.071,26.1107,26.02,26.0313,151373.5965
2007-02-14 10:55:00,45.9,45.92,45.77,45.91,134380.555056537,26.0313,26.0427,25.9576,26.037,134380.5551
2007-02-14 11:00:00,45.91,45.97,45.86,45.86,137091.10155108312,26.037,26.071,26.0086,26.0086,137091.1016
2007-02-14 11:05:00,45.87,45.87,45.8,45.85,104356.040040026,26.0143,26.0143,25.9746,26.003,104356.04
2007-02-14 11:10:00,45.85,45.98,45.83,45.88,152937.3733653528,26.003,26.0767,25.9916,26.02,152937.3734
2007-02-14 11:15:00,45.88,45.88,45.62,45.68,167115.61656759412,26.02,26.02,25.8725,25.9065,167115.6166
2007-02-14 11:20:00,45.68,45.69,45.56,45.56,133233.78538576746,25.9065,25.9122,25.8385,25.8385,133233.7854
2007-02-14 11:25:00,45.57,45.65,45.56,45.59,106441.0758050615,25.8442,25.8895,25.8385,25.8555,106441.0758
2007-02-14 11:30:00,45.6,45.79,45.6,45.78,136882.59797457958,25.8612,25.9689,25.8612,25.9633,136882.598
2007-02-14 11:35:00,45.78,45.98,45.77,45.96,148350.29468227475,25.9633,26.0767,25.9576,26.0653,148350.2947
2007-02-14 11:40:00,45.96,46.19,45.96,46.17,243636.4291443964,26.0653,26.1958,26.0653,26.1844,243636.4291
2007-02-14 11:45:00,46.17,46.18,46.1,46.15,156377.68237766135,26.1844,26.1901,26.1447,26.1731,156377.6824
2007-02-14 11:50:00,46.11,46.11,45.94,45.96,113425.94561793037,26.1504,26.1504,26.054,26.0653,113425.9456
2007-02-14 11:55:00,45.96,45.96,45.88,45.91,38781.665229660015,26.0653,26.0653,26.02,26.037,38781.6652
2007-02-14 12:00:00,45.91,46.04,45.91,45.98,68701.92845791922,26.037,26.1107,26.037,26.0767,68701.9285
2007-02-14 12:05:00,45.98,46.06,45.97,45.98,60987.29612728793,26.0767,26.1221,26.071,26.0767,60987.2961
2007-02-14 12:10:00,45.98,46.02,45.96,45.96,44515.5135835076,26.0767,26.0994,26.0653,26.0653,44515.5136
2007-02-14 12:15:00,45.95,45.98,45.89,45.98,71933.73389372423,26.0597,26.0767,26.0256,26.0767,71933.7339
2007-02-14 12:20:00,45.98,46.01,45.94,45.95,63906.34619833761,26.0767,26.0937,26.054,26.0597,63906.3462
2007-02-14 12:25:00,45.94,45.95,45.75,45.75,134693.31042129232,26.054,26.0597,25.9462,25.9462,134693.3104
2007-02-14 12:30:00,45.76,45.76,45.6,45.65,161798.77536675363,25.9519,25.9519,25.8612,25.8895,161798.7754
2007-02-14 12:35:00,45.66,45.68,45.61,45.68,132608.27465625684,25.8952,25.9065,25.8668,25.9065,132608.2747
2007-02-14 12:40:00,45.67,45.72,45.66,45.7,106753.83116981684,25.9009,25.9292,25.8952,25.9179,106753.8312
2007-02-14 12:45:00,45.7,45.72,45.69,45.69,78605.84834183777,25.9179,25.9292,25.9122,25.9122,78605.8483
2007-02-14 12:50:00,45.7,45.77,45.69,45.75,114364.21171219634,25.9179,25.9576,25.9122,25.9462,114364.2117
2007-02-14 12:55:00,45.76,45.94,45.75,45.92,105711.31328729908,25.9519,26.054,25.9462,26.0427,105711.3133
2007-02-14 13:00:00,45.92,46.04,45.9,46.04,100498.72387471035,26.0427,26.1107,26.0313,26.1107,100498.7239
2007-02-14 13:05:00,46.04,46.1,46.04,46.05,82150.4091423981,26.1107,26.1447,26.1107,26.1164,82150.4091
2007-02-14 13:10:00,46.04,46.07,46.01,46.06,70786.9642229547,26.1107,26.1277,26.0937,26.1221,70786.9642
2007-02-14 13:15:00,46.07,46.14,46.05,46.05,100707.22745121393,26.1277,26.1674,26.1164,26.1164,100707.2275
2007-02-14 13:20:00,46.06,46.08,45.82,45.83,140739.91413989523,26.1221,26.1334,25.9859,25.9916,140739.9141
2007-02-14 13:25:00,45.83,45.98,45.83,45.98,101019.98281596924,25.9916,26.0767,25.9916,26.0767,101019.9828
2007-02-14 13:30:00,45.96,46.04,45.95,46.01,67763.66236365326,26.0653,26.1107,26.0597,26.0937,67763.6624
2007-02-14 13:35:00,46.03,46.1,46.01,46.07,56087.46207945454,26.105,26.1447,26.0937,26.1277,56087.4621
2007-02-14 13:40:00,46.08,46.26,46.08,46.23,156586.18595416492,26.1334,26.2355,26.1334,26.2185,156586.186
2007-02-14 13:45:00,46.23,46.25,46.21,46.25,124997.89411387732,26.2185,26.2298,26.2071,26.2298,124997.8941
2007-02-14 13:50:00,46.25,46.25,46.17,46.17,53793.92273791551,26.2298,26.2298,26.1844,26.1844,53793.9227
2007-02-14 13:55:00,46.17,46.18,46.1,46.12,72037.985681976,26.1844,26.1901,26.1447,26.1561,72037.9857
2007-02-14 14:00:00,46.12,46.21,46.11,46.2,89552.28610827407,26.1561,26.2071,26.1504,26.2015,89552.2861
2007-02-14 14:05:00,46.21,46.26,46.19,46.26,76729.31615330584,26.2071,26.2355,26.1958,26.2355,76729.3162
2007-02-14 14:10:00,46.26,46.36,46.25,46.35,114885.4706534552,26.2355,26.2922,26.2298,26.2865,114885.4707
2007-02-14 14:15:00,46.35,46.37,46.3,46.33,109255.8740878594,26.2865,26.2979,26.2582,26.2752,109255.8741
2007-02-14 14:20:00,46.33,46.4,46.29,46.38,166385.8540498317,26.2752,26.3149,26.2525,26.3035,166385.854
2007-02-14 14:25:00,46.39,46.4,46.36,46.39,147203.52501150523,26.3092,26.3149,26.2922,26.3092,147203.525
2007-02-14 14:30:00,46.38,46.48,46.38,46.42,348096.7209726742,26.3035,26.3602,26.3035,26.3262,348096.721
2007-02-14 14:35:00,46.42,46.45,46.39,46.39,118325.77966576377,26.3262,26.3432,26.3092,26.3092,118325.7797
2007-02-14 14:40:00,46.4,46.4,46.22,46.22,155752.17164815072,26.3149,26.3149,26.2128,26.2128,155752.1716
2007-02-14 14:45:00,46.22,46.22,46.07,46.12,134693.31042129232,26.2128,26.2128,26.1277,26.1561,134693.3104
2007-02-14 14:50:00,46.14,46.18,46.11,46.11,73810.26608225616,26.1674,26.1901,26.1504,26.1504,73810.2661
2007-02-14 14:55:00,46.12,46.18,46.06,46.18,91845.8254498131,26.1561,26.1901,26.1221,26.1901,91845.8254
2007-02-14 15:00:00,46.18,46.25,46.17,46.25,102688.01142799764,26.1901,26.2298,26.1844,26.2298,102688.0114
2007-02-14 15:05:00,46.25,46.26,46.2,46.25,80378.12874211794,26.2298,26.2355,26.2015,26.2298,80378.1287
2007-02-14 15:10:00,46.25,46.29,46.2,46.22,94452.12015610746,26.2298,26.2525,26.2015,26.2128,94452.1202
2007-02-14 15:15:00,46.22,46.22,46.19,46.2,39407.175959170665,26.2128,26.2128,26.1958,26.2015,39407.176
2007-02-14 15:20:00,46.19,46.22,46.17,46.21,84339.69669568536,26.1958,26.2128,26.1844,26.2071,84339.6967
2007-02-14 15:25:00,46.21,46.22,46.18,46.19,104981.55076953664,26.2071,26.2128,26.1901,26.1958,104981.5508
2007-02-14 15:30:00,46.19,46.19,46.14,46.15,101019.98281596924,26.1958,26.1958,26.1674,26.1731,101019.9828
2007-02-14 15:35:00,46.15,46.15,46.12,46.13,86111.97709596551,26.1731,26.1731,26.1561,26.1618,86111.9771
2007-02-14 15:40:00,46.12,46.19,46.07,46.08,184942.6723586475,26.1561,26.1958,26.1277,26.1334,184942.6724
2007-02-14 15:45:00,46.08,46.09,46.02,46.04,162007.27894325717,26.1334,26.1391,26.0994,26.1107,162007.2789
2007-02-14 15:50:00,46.04,46.15,46.03,46.14,147724.7839527641,26.1107,26.1731,26.105,26.1674,147724.784
2007-02-14 15:55:00,46.14,46.17,46.04,46.09,390944.2059441534,26.1674,26.1844,26.1107,26.1391,390944.2059
2007-02-15 09:30:00,46.14,46.23,46.04,46.18,302642.9412949006,26.1674,26.2185,26.1107,26.1901,302642.9413
2007-02-15 09:35:00,46.16,46.29,46.04,46.22,672945.2931652027,26.1788,26.2525,26.1107,26.2128,672945.2932
2007-02-15 09:40:00,46.22,46.3,46.16,46.28,127708.44060842344,26.2128,26.2582,26.1788,26.2468,127708.4406
2007-02-15 09:45:00,46.28,46.29,46.14,46.17,117179.00999499424,26.2468,26.2525,26.1674,26.1844,117179.01
2007-02-15 09:50:00,46.16,46.26,46.07,46.2,201831.4620554349,26.1788,26.2355,26.1277,26.2015,201831.4621
2007-02-15 09:55:00,46.19,46.2,45.85,46.01,181293.8597698354,26.1958,26.2015,26.003,26.0937,181293.8598
2007-02-15 10:00:00,46.01,46.01,45.61,45.63,210380.1086920804,26.0937,26.0937,25.8668,25.8782,210380.1087
2007-02-15 10:05:00,45.63,45.74,45.51,45.55,151686.35190633152,25.8782,25.9406,25.8101,25.8328,151686.3519
2007-02-15 10:10:00,45.54,45.55,45.34,45.48,145326.9928229733,25.8271,25.8328,25.7137,25.7931,145326.9928
2007-02-15 10:15:00,45.48,45.51,45.43,45.5,100707.22745121393,25.7931,25.8101,25.7648,25.8045,100707.2275
2007-02-15 10:20:00,45.51,45.51,45.42,45.43,124163.87980786312,25.8101,25.8101,25.7591,25.7648,124163.8798
2007-02-15 10:25:00,45.42,45.43,45.32,45.34,89760.78968477761,25.7591,25.7648,25.7024,25.7137,89760.7897
2007-02-15 10:30:00,45.34,45.46,45.29,45.34,193699.8225717965,25.7137,25.7818,25.6854,25.7137,193699.8226
2007-02-15 10:35:00,45.33,45.45,45.32,45.36,92367.08439107196,25.708,25.7761,25.7024,25.7251,92367.0844
2007-02-15 10:40:00,45.36,45.39,45.28,45.37,97683.92559191246,25.7251,25.7421,25.6797,25.7307,97683.9256
2007-02-15 10:45:00,45.37,45.46,45.31,45.45,137820.86406884555,25.7307,25.7818,25.6967,25.7761,137820.8641
2007-02-15 10:50:00,45.46,45.51,45.41,45.48,87988.50928449746,25.7818,25.8101,25.7534,25.7931,87988.5093
2007-02-15 10:55:00,45.48,45.58,45.46,45.47,117179.00999499424,25.7931,25.8498,25.7818,25.7874,117179.01
2007-02-15 11:00:00,45.47,45.49,45.21,45.31,282939.35331531527,25.7874,25.7988,25.64,25.6967,282939.3533
2007-02-15 11:05:00,45.31,45.33,45.28,45.29,97475.42201540893,25.6967,25.708,25.6797,25.6854,97475.422
2007-02-15 11:10:00,45.29,45.32,45.27,45.29,110402.64375862892,25.6854,25.7024,25.674,25.6854,110402.6438
2007-02-15 11:15:00,45.29,45.34,45.23,45.23,87154.49497848326,25.6854,25.7137,25.6513,25.6513,87154.495
2007-02-15 11:20:00,45.24,45.28,45.24,45.26,125102.14590212908,25.657,25.6797,25.657,25.6683,125102.1459
2007-02-15 11:25:00,45.27,45.35,45.25,45.34,77042.07151806116,25.674,25.7194,25.6627,25.7137,77042.0715
2007-02-15 11:30:00,45.35,45.35,45.26,45.28,118013.02430100844,25.7194,25.7194,25.6683,25.6797,118013.0243
2007-02-15 11:35:00,45.28,45.29,45.27,45.29,180355.59367556943,25.6797,25.6854,25.674,25.6854,180355.5937
2007-02-15 11:40:00,45.29,45.38,45.28,45.36,159609.48781346634,25.6854,25.7364,25.6797,25.7251,159609.4878
2007-02-15 11:45:00,45.36,45.43,45.35,45.43,93513.85406184148,25.7251,25.7648,25.7194,25.7648,93513.8541
2007-02-15 11:50:00,45.43,45.46,45.4,45.43,72663.49641148665,25.7648,25.7818,25.7477,25.7648,72663.4964
2007-02-15 11:55:00,45.44,45.45,45.4,45.42,34507.34191133727,25.7704,25.7761,25.7477,25.7591,34507.3419
2007-02-15 12:00:00,45.41,45.43,45.34,45.38,98309.43632142313,25.7534,25.7648,25.7137,25.7364,98309.4363
2007-02-15 12:05:00,45.38,45.38,45.28,45.31,109151.62229960762,25.7364,25.7364,25.6797,25.6967,109151.6223
2007-02-15 12:10:00,45.31,45.31,45.27,45.27,45662.28325427712,25.6967,25.6967,25.674,25.674,45662.2833
2007-02-15 12:15:00,45.27,45.33,45.24,45.32,69744.44634043696,25.674,25.708,25.657,25.7024,69744.4463
2007-02-15 12:20:00,45.33,45.35,45.29,45.31,29711.75965175566,25.708,25.7194,25.6854,25.6967,29711.7597
2007-02-15 12:25:00,45.31,45.31,45.26,45.28,54732.18883218148,25.6967,25.6967,25.6683,25.6797,54732.1888
2007-02-15 12:30:00,45.28,45.28,45.26,45.28,35237.104429099694,25.6797,25.6797,25.6683,25.6797,35237.1044
2007-02-15 12:35:00,45.27,45.34,45.27,45.34,77667.5822475718,25.674,25.7137,25.674,25.7137,77667.5822
2007-02-15 12:40:00,45.34,45.44,45.34,45.41,88718.27180225987,25.7137,25.7704,25.7137,25.7534,88718.2718
2007-02-15 12:45:00,45.42,45.42,45.35,45.36,50145.110149103406,25.7591,25.7591,25.7194,25.7251,50145.1101
2007-02-15 12:50:00,45.36,45.39,45.32,45.36,58589.50499749712,25.7251,25.7421,25.7024,25.7251,58589.505
2007-02-15 12:55:00,45.36,45.39,45.35,45.37,25645.939909936464,25.7251,25.7421,25.7194,25.7307,25645.9399
2007-02-15 13:00:00,45.37,45.4,45.32,45.33,55044.9441969368,25.7307,25.7477,25.7024,25.708,55044.9442
2007-02-15 13:05:00,45.34,45.41,45.32,45.4,54627.9370439297,25.7137,25.7534,25.7024,25.7477,54627.937
2007-02-15 13:10:00,45.4,45.45,45.36,45.44,63280.83546882696,25.7477,25.7761,25.7251,25.7704,63280.8355
2007-02-15 13:15:00,45.45,45.5,45.44,45.48,40970.95278294728,25.7761,25.8045,25.7704,25.7931,40970.9528
2007-02-15 13:20:00,45.49,45.5,45.44,45.49,58068.24605623825,25.7988,25.8045,25.7704,25.7988,58068.2461
2007-02-15 13:25:00,45.48,45.51,45.47,45.5,49311.09584308921,25.7931,25.8101,25.7874,25.8045,49311.0958
2007-02-15 13:30:00,45.5,45.58,45.5,45.54,104877.29898128488,25.8045,25.8498,25.8045,25.8271,104877.299
2007-02-15 13:35:00,45.54,45.63,45.51,45.54,73601.76250575262,25.8271,25.8782,25.8101,25.8271,73601.7625
2007-02-15 13:40:00,45.54,45.59,45.47,45.55,202665.4763614491,25.8271,25.8555,25.7874,25.8328,202665.4764
2007-02-15 13:45:00,45.56,45.59,45.55,45.57,64636.108716100025,25.8385,25.8555,25.8328,25.8442,64636.1087
2007-02-15 13:50:00,45.57,45.59,45.56,45.56,69535.94276393342,25.8442,25.8555,25.8385,25.8385,69535.9428
2007-02-15 13:55:00,45.57,45.6,45.56,45.56,45975.03861903244,25.8442,25.8612,25.8385,25.8385,45975.0386
2007-02-15 14:00:00,45.57,45.6,45.55,45.59,82567.4162954052,25.8442,25.8612,25.8328,25.8555,82567.4163
2007-02-15 14:05:00,45.59,45.64,45.58,45.64,72246.48925847955,25.8555,25.8839,25.8498,25.8839,72246.4893
2007-02-15 14:10:00,45.64,45.65,45.62,45.64,99664.70956869615,25.8839,25.8895,25.8725,25.8839,99664.7096
2007-02-15 14:15:00,45.64,45.73,45.64,45.71,147203.52501150523,25.8839,25.9349,25.8839,25.9236,147203.525
2007-02-15 14:20:00,45.72,45.73,45.71,45.71,54940.69240868503,25.9292,25.9349,25.9236,25.9236,54940.6924
2007-02-15 14:25:00,45.71,45.74,45.68,45.69,38051.9027118976,25.9236,25.9406,25.9065,25.9122,38051.9027
2007-02-15 14:30:00,45.68,45.68,45.66,45.68,20120.59513259243,25.9065,25.9065,25.8952,25.9065,20120.5951
2007-02-15 14:35:00,45.68,45.68,45.66,45.67,24186.414874411625,25.9065,25.9065,25.8952,25.9009,24186.4149
2007-02-15 14:40:00,45.66,45.69,45.66,45.67,30128.76680476276,25.8952,25.9122,25.8952,25.9009,30128.7668
2007-02-15 14:45:00,45.68,45.68,45.66,45.67,37634.8955588905,25.9065,25.9065,25.8952,25.9009,37634.8956
2007-02-15 14:50:00,45.67,45.68,45.66,45.67,27835.22746322372,25.9009,25.9065,25.8952,25.9009,27835.2275
2007-02-15 14:55:00,45.67,45.69,45.67,45.69,33152.06866406421,25.9009,25.9122,25.9009,25.9122,33152.0687
2007-02-15 15:00:00,45.69,45.69,45.62,45.63,93305.35048533794,25.9122,25.9122,25.8725,25.8782,93305.3505
2007-02-15 15:05:00,45.64,45.66,45.63,45.64,30024.51501651098,25.8839,25.8952,25.8782,25.8839,30024.515
2007-02-15 15:10:00,45.64,45.72,45.63,45.72,97058.4148624018,25.8839,25.9292,25.8782,25.9292,97058.4149
2007-02-15 15:15:00,45.72,45.75,45.72,45.75,87362.99855498681,25.9292,25.9462,25.9292,25.9462,87362.9986
2007-02-15 15:20:00,45.74,45.74,45.71,45.73,61925.5622215539,25.9406,25.9406,25.9236,25.9349,61925.5622
2007-02-15 15:25:00,45.73,45.74,45.72,45.73,30441.52216951808,25.9349,25.9406,25.9292,25.9349,30441.5222
2007-02-15 15:30:00,45.73,45.75,45.72,45.72,56295.96565595809,25.9349,25.9462,25.9292,25.9292,56295.9657
2007-02-15 15:35:00,45.72,45.75,45.71,45.75,64844.612292603575,25.9292,25.9462,25.9236,25.9462,64844.6123
2007-02-15 15:40:00,45.75,45.76,45.72,45.73,89239.53074351874,25.9462,25.9519,25.9292,25.9349,89239.5307
2007-02-15 15:45:00,45.73,45.79,45.72,45.77,125727.65663163974,25.9349,25.9689,25.9292,25.9576,125727.6566
2007-02-15 15:50:00,45.77,45.81,45.76,45.8,162111.53073150894,25.9576,25.9803,25.9519,25.9746,162111.5307
2007-02-15 15:55:00,45.8,45.8,45.67,45.72,226747.63944760896,25.9746,25.9746,25.9009,25.9292,226747.6394
2007-02-16 09:30:00,45.66,45.91,45.47,45.9,502076.6122205447,25.8952,26.037,25.7874,26.0313,502076.6122
2007-02-16 09:35:00,45.9,45.9,45.69,45.7,86111.97709596551,26.0313,26.0313,25.9122,25.9179,86111.9771
2007-02-16 09:40:00,45.7,45.74,45.54,45.58,98726.4434744302,25.9179,25.9406,25.8271,25.8498,98726.4435
2007-02-16 09:45:00,45.58,45.73,45.54,45.73,91011.81114379891,25.8498,25.9349,25.8271,25.9349,91011.8111
2007-02-16 09:50:00,45.74,45.75,45.65,45.74,86320.48067246907,25.9406,25.9462,25.8895,25.9406,86320.4807
2007-02-16 09:55:00,45.75,45.86,45.72,45.81,96120.14876813584,25.9462,26.0086,25.9292,25.9803,96120.1488
2007-02-16 10:00:00,45.82,45.84,45.75,45.76,94139.36479135214,25.9859,25.9973,25.9462,25.9519,94139.3648
2007-02-16 10:05:00,45.76,45.78,45.75,45.75,76937.81972980939,25.9519,25.9633,25.9462,25.9462,76937.8197
2007-02-16 10:10:00,45.75,45.76,45.68,45.74,52438.64949064244,25.9462,25.9519,25.9065,25.9406,52438.6495
2007-02-16 10:15:00,45.74,45.76,45.67,45.68,38677.41344140824,25.9406,25.9519,25.9009,25.9065,38677.4134
2007-02-16 10:20:00,45.69,45.75,45.68,45.74,44411.26179525583,25.9122,25.9462,25.9065,25.9406,44411.2618
2007-02-16 10:25:00,45.75,45.75,45.73,45.74,46704.80113679486,25.9462,25.9462,25.9349,25.9406,46704.8011
2007-02-16 10:30:00,45.73,45.74,45.68,45.71,35862.61515861034,25.9349,25.9406,25.9065,25.9236,35862.6152
2007-02-16 10:35:00,45.71,45.75,45.71,45.72,728719.9998799019,25.9236,25.9462,25.9236,25.9292,728719.9999
2007-02-16 10:40:00,45.73,45.74,45.69,45.73,38468.90986490469,25.9349,25.9406,25.9122,25.9349,38468.9099
2007-02-16 10:45:00,45.73,45.95,45.71,45.95,111653.6652176502,25.9349,26.0597,25.9236,26.0597,111653.6652
2007-02-16 10:50:00,45.95,45.98,45.93,45.95,68806.180246171,26.0597,26.0767,26.0483,26.0597,68806.1802
2007-02-16 10:55:00,45.96,45.96,45.89,45.89,37739.14734714227,26.0653,26.0653,26.0256,26.0256,37739.1473
2007-02-16 11:00:00,45.88,45.89,45.86,45.88,28356.48640448259,26.02,26.0256,26.0086,26.02,28356.4864
2007-02-16 11:05:00,45.87,45.92,45.83,45.83,32943.56508756066,26.0143,26.0427,25.9916,25.9916,32943.5651
2007-02-16 11:10:00,45.83,45.84,45.79,45.81,332875.9598879151,25.9916,25.9973,25.9689,25.9803,332875.9599
2007-02-16 11:15:00,45.81,45.83,45.75,45.8,62968.08010407164,25.9803,25.9916,25.9462,25.9746,62968.0801
2007-02-16 11:20:00,45.8,45.81,45.79,45.79,657516.0285039401,25.9746,25.9803,25.9689,25.9689,657516.0285
2007-02-16 11:25:00,45.8,45.8,45.79,45.79,21997.127321124364,25.9746,25.9746,25.9689,25.9689,21997.1273
2007-02-16 11:30:00,45.8,45.8,45.78,45.78,19286.58082657824,25.9746,25.9746,25.9633,25.9633,19286.5808
2007-02-16 11:35:00,45.79,45.8,45.78,45.79,62029.81400980567,25.9689,25.9746,25.9633,25.9689,62029.814
2007-02-16 11:40:00,45.8,45.8,45.78,45.8,25541.68812168469,25.9746,25.9746,25.9633,25.9746,25541.6881
2007-02-16 11:45:00,45.8,45.85,45.79,45.85,75061.28754127744,25.9746,26.003,25.9689,26.003,75061.2875
2007-02-16 11:50:00,45.85,45.91,45.84,45.9,49311.09584308921,26.003,26.037,25.9973,26.0313,49311.0958
2007-02-16 11:55:00,45.89,45.9,45.85,45.85,18765.32188531936,26.0256,26.0313,26.003,26.003,18765.3219
2007-02-16 12:00:00,45.86,45.94,45.86,45.86,77146.32330631293,26.0086,26.054,26.0086,26.0086,77146.3233
2007-02-16 12:05:00,45.85,45.88,45.82,45.85,32943.56508756066,26.003,26.02,25.9859,26.003,32943.5651
2007-02-16 12:10:00,45.85,45.85,45.83,45.84,21580.120168117268,26.003,26.003,25.9916,25.9973,21580.1202
2007-02-16 12:15:00,45.84,46.02,45.84,46.02,90699.0557790436,25.9973,26.0994,25.9973,26.0994,90699.0558
2007-02-16 12:20:00,46.02,46.1,46.01,46.09,185255.42772340283,26.0994,26.1447,26.0937,26.1391,185255.4277
2007-02-16 12:25:00,46.1,46.17,46.1,46.14,96849.91128589828,26.1447,26.1844,26.1447,26.1674,96849.9113
2007-02-16 12:30:00,46.14,46.17,46.09,46.09,88197.012861001,26.1674,26.1844,26.1391,26.1391,88197.0129
2007-02-16 12:35:00,46.1,46.1,46.04,46.04,60049.03003302196,26.1447,26.1447,26.1107,26.1107,60049.03
2007-02-16 12:40:00,46.04,46.05,46.01,46.04,43264.49212448631,26.1107,26.1164,26.0937,26.1107,43264.4921
2007-02-16 12:45:00,46.05,46.09,46.04,46.08,41492.21172420615,26.1164,26.1391,26.1107,26.1334,41492.2117
2007-02-16 12:50:00,46.09,46.11,46.08,46.08,45453.77967777357,26.1391,26.1504,26.1334,26.1334,45453.7797
2007-02-16 12:55:00,46.07,46.08,46.0,46.01,50040.85836085164,26.1277,26.1334,26.088,26.0937,50040.8584
2007-02-16 13:00:00,46.0,46.06,45.98,46.03,73289.00714099729,26.088,26.1221,26.0767,26.105,73289.0071
2007-02-16 13:05:00,46.04,46.04,45.98,45.98,42534.729606723886,26.1107,26.1107,26.0767,26.0767,42534.7296
2007-02-16 13:10:00,45.98,45.98,45.88,45.88,53585.41916141196,26.0767,26.0767,26.02,26.02,53585.4192
2007-02-16 13:15:00,45.89,45.91,45.88,45.88,38677.41344140824,26.0256,26.037,26.02,26.02,38677.4134
2007-02-16 13:20:00,45.88,45.89,45.86,45.87,50145.110149103406,26.02,26.0256,26.0086,26.0143,50145.1101
2007-02-16 13:25:00,45.86,45.86,45.79,45.83,85173.71100169956,26.0086,26.0086,25.9689,25.9916,85173.711
2007-02-16 13:30:00,45.83,45.85,45.79,45.8,25854.44348644001,25.9916,26.003,25.9689,25.9746,25854.4435
2007-02-16 13:35:00,45.8,45.81,45.78,45.78,45245.27610127002,25.9746,25.9803,25.9633,25.9633,45245.2761
2007-02-16 13:40:00,45.79,45.79,45.72,45.74,88614.0200140081,25.9689,25.9689,25.9292,25.9406,88614.02
2007-02-16 13:45:00,45.74,45.8,45.74,45.8,49311.09584308921,25.9406,25.9746,25.9406,25.9746,49311.0958
2007-02-16 13:50:00,45.8,45.8,45.75,45.75,52230.14591413889,25.9746,25.9746,25.9462,25.9462,52230.1459
2007-02-16 13:55:00,45.75,45.77,45.72,45.73,37426.39198238695,25.9462,25.9576,25.9292,25.9349,37426.392
2007-02-16 14:00:00,45.73,45.74,45.69,45.7,43785.75106574518,25.9349,25.9406,25.9122,25.9179,43785.7511
2007-02-16 14:05:00,45.7,45.71,45.69,45.71,28981.99713399324,25.9179,25.9236,25.9122,25.9236,28981.9971
2007-02-16 14:10:00,45.71,45.79,45.69,45.77,98830.69526268198,25.9236,25.9689,25.9122,25.9576,98830.6953
2007-02-16 14:15:00,45.77,45.79,45.73,45.74,54627.9370439297,25.9576,25.9689,25.9349,25.9406,54627.937
2007-02-16 14:20:00,45.74,45.76,45.72,45.74,36383.87409986921,25.9406,25.9519,25.9292,25.9406,36383.8741
2007-02-16 14:25:00,45.74,45.74,45.71,45.71,33777.57939357485,25.9406,25.9406,25.9236,25.9236,33777.5794
2007-02-16 14:30:00,45.71,45.71,45.66,45.67,43577.24748924163,25.9236,25.9236,25.8952,25.9009,43577.2475
2007-02-16 14:35:00,45.66,45.67,45.58,45.6,80273.87695386616,25.8952,25.9009,25.8498,25.8612,80273.877
2007-02-16 14:40:00,45.6,45.66,45.59,45.64,78814.35191834133,25.8612,25.8952,25.8555,25.8839,78814.3519
2007-02-16 14:45:00,45.63,45.68,45.63,45.66,28877.745345741463,25.8782,25.9065,25.8782,25.8952,28877.7453
2007-02-16 14:50:00,45.66,45.66,45.58,45.59,37217.8884058834,25.8952,25.8952,25.8498,25.8555,37217.8884
2007-02-16 14:55:00,45.59,45.6,45.55,45.56,67138.1516341426,25.8555,25.8612,25.8328,25.8385,67138.1516
2007-02-16 15:00:00,45.55,45.62,45.55,45.6,50562.117302110506,25.8328,25.8725,25.8328,25.8612,50562.1173
2007-02-16 15:05:00,45.6,45.61,45.57,45.58,30024.51501651098,25.8612,25.8668,25.8442,25.8498,30024.515
2007-02-16 15:10:00,45.58,45.63,45.57,45.62,51917.39054938357,25.8498,25.8782,25.8442,25.8725,51917.3905
2007-02-16 15:15:00,45.61,45.62,45.58,45.59,34403.0901230855,25.8668,25.8725,25.8498,25.8555,34403.0901
2007-02-16 15:20:00,45.6,45.6,45.58,45.59,40345.44205343663,25.8612,25.8612,25.8498,25.8555,40345.4421
2007-02-16 15:25:00,45.59,45.64,45.59,45.63,94556.37194435924,25.8555,25.8839,25.8555,25.8782,94556.3719
2007-02-16 15:30:00,45.63,45.63,45.56,45.56,65678.62659861778,25.8782,25.8782,25.8385,25.8385,65678.6266
2007-02-16 15:35:00,45.57,45.57,45.53,45.56,84652.45206044069,25.8442,25.8442,25.8215,25.8385,84652.4521
2007-02-16 15:40:00,45.56,45.57,45.53,45.55,81837.65377764277,25.8385,25.8442,25.8215,25.8328,81837.6538
2007-02-16 15:45:00,45.55,45.57,45.51,45.53,158879.72529570395,25.8328,25.8442,25.8101,25.8215,158879.7253
2007-02-16 15:50:00,45.54,45.6,45.5,45.57,154084.14303612232,25.8271,25.8612,25.8045,25.8442,154084.143
2007-02-16 15:55:00,45.57,45.58,45.51,45.57,163154.0486140267,25.8442,25.8498,25.8101,25.8442,163154.0486
2007-02-20 09:30:00,45.2,45.56,45.04,45.16,241759.89695586445,25.6343,25.8385,25.5436,25.6116,241759.897
2007-02-20 09:35:00,45.14,45.28,45.07,45.25,255729.63658160224,25.6003,25.6797,25.5606,25.6627,255729.6366
2007-02-20 09:40:00,45.24,45.32,45.18,45.3,189112.74388871845,25.657,25.7024,25.623,25.691,189112.7439
2007-02-20 09:45:00,45.3,45.32,45.24,45.25,78084.5894005789,25.691,25.7024,25.657,25.6627,78084.5894
2007-02-20 09:50:00,45.26,45.32,45.19,45.28,83088.67523666407,25.6683,25.7024,25.6287,25.6797,83088.6752
2007-02-20 09:55:00,45.28,45.3,45.2,45.2,72350.74104673132,25.6797,25.691,25.6343,25.6343,72350.741
2007-02-20 10:00:00,45.18,45.19,45.07,45.09,106858.0829580686,25.623,25.6287,25.5606,25.5719,106858.083
2007-02-20 10:05:00,45.09,45.17,45.06,45.15,128855.21027919296,25.5719,25.6173,25.5549,25.606,128855.2103
2007-02-20 10:10:00,45.16,45.28,45.15,45.17,103417.77394576004,25.6116,25.6797,25.606,25.6173,103417.7739
2007-02-20 10:15:00,45.17,45.23,45.16,45.21,54732.18883218148,25.6173,25.6513,25.6116,25.64,54732.1888
2007-02-20 10:20:00,45.22,45.22,45.15,45.15,58068.24605623825,25.6457,25.6457,25.606,25.606,58068.2461
2007-02-20 10:25:00,45.15,45.16,45.06,45.1,52959.90843190131,25.606,25.6116,25.5549,25.5776,52959.9084
2007-02-20 10:30:00,45.11,45.11,45.07,45.11,49206.84405483744,25.5833,25.5833,25.5606,25.5833,49206.8441
2007-02-20 10:35:00,45.11,45.14,45.08,45.08,58276.7496327418,25.5833,25.6003,25.5663,25.5663,58276.7496
2007-02-20 10:40:00,45.09,45.1,44.95,44.96,85590.71815470664,25.5719,25.5776,25.4925,25.4982,85590.7182
2007-02-20 10:45:00,44.96,45.03,44.93,45.02,84548.2002721889,25.4982,25.5379,25.4812,25.5322,84548.2003
2007-02-20 10:50:00,45.02,45.04,44.98,45.01,85694.96994295843,25.5322,25.5436,25.5096,25.5266,85694.9699
2007-02-20 10:55:00,45.0,45.09,45.0,45.03,66512.64090463196,25.5209,25.5719,25.5209,25.5379,66512.6409
2007-02-20 11:00:00,45.04,45.05,45.02,45.04,59423.51930351132,25.5436,25.5493,25.5322,25.5436,59423.5193
2007-02-20 11:05:00,45.04,45.07,45.03,45.04,35549.859793855016,25.5436,25.5606,25.5379,25.5436,35549.8598
2007-02-20 11:10:00,45.04,45.04,44.97,45.0,56504.46923246163,25.5436,25.5436,25.5039,25.5209,56504.4692
2007-02-20 11:15:00,45.0,45.08,44.99,45.08,50145.110149103406,25.5209,25.5663,25.5152,25.5663,50145.1101
2007-02-20 11:20:00,45.07,45.09,45.07,45.07,53898.17452616728,25.5606,25.5719,25.5606,25.5606,53898.1745
2007-02-20 11:25:00,45.07,45.22,45.04,45.2,105294.30613429198,25.5606,25.6457,25.5436,25.6343,105294.3061
2007-02-20 11:30:00,45.2,45.32,45.18,45.31,59006.51215050422,25.6343,25.7024,25.623,25.6967,59006.5122
2007-02-20 11:35:00,45.31,45.32,45.28,45.29,43368.743912738086,25.6967,25.7024,25.6797,25.6854,43368.7439
2007-02-20 11:40:00,45.28,45.28,45.17,45.17,30128.76680476276,25.6797,25.6797,25.6173,25.6173,30128.7668
2007-02-20 11:45:00,45.17,45.27,45.13,45.24,35132.85264084792,25.6173,25.674,25.5946,25.657,35132.8526
2007-02-20 11:50:00,45.24,45.24,45.13,45.13,41804.96708896147,25.657,25.657,25.5946,25.5946,41804.9671
2007-02-20 11:55:00,45.13,45.22,45.11,45.15,46809.05292504664,25.5946,25.6457,25.5833,25.606,46809.0529
2007-02-20 12:00:00,45.13,45.15,45.07,45.1,38990.168806163565,25.5946,25.606,25.5606,25.5776,38990.1688
2007-02-20 12:05:00,45.09,45.17,45.09,45.17,29607.507863503884,25.5719,25.6173,25.5719,25.6173,29607.5079
2007-02-20 12:10:00,45.16,45.17,45.12,45.13,33152.06866406421,25.6116,25.6173,25.589,25.5946,33152.0687
2007-02-20 12:15:00,45.12,45.21,45.1,45.18,42326.22603022034,25.589,25.64,25.5776,25.623,42326.226
2007-02-20 12:20:00,45.18,45.23,45.16,45.22,30545.77395776985,25.623,25.6513,25.6116,25.6457,30545.774
2007-02-20 12:25:00,45.23,45.24,45.16,45.18,32839.31329930889,25.6513,25.657,25.6116,25.623,32839.3133
2007-02-20 12:30:00,45.18,45.23,45.15,45.16,41492.21172420615,25.623,25.6513,25.606,25.6116,41492.2117
2007-02-20 12:35:00,45.16,45.18,45.11,45.16,34820.097276092594,25.6116,25.623,25.5833,25.6116,34820.0973
2007-02-20 12:40:00,45.16,45.18,45.15,45.16,19703.587979585333,25.6116,25.623,25.606,25.6116,19703.588
2007-02-20 12:45:00,45.15,45.24,45.15,45.22,62446.82116281277,25.606,25.657,25.606,25.6457,62446.8212
2007-02-20 12:50:00,45.21,45.23,45.2,45.23,38781.665229660015,25.64,25.6513,25.6343,25.6513,38781.6652
2007-02-20 12:55:00,45.23,45.24,45.21,45.21,15637.768237766137,25.6513,25.657,25.64,25.64,15637.7682
2007-02-20 13:00:00,45.21,45.21,45.17,45.17,22726.889838886786,25.64,25.64,25.6173,25.6173,22726.8898
2007-02-20 13:05:00,45.18,45.18,45.13,45.15,24186.414874411625,25.623,25.623,25.5946,25.606,24186.4149
2007-02-20 13:10:00,45.16,45.16,45.11,45.16,34194.58654658195,25.6116,25.6116,25.5833,25.6116,34194.5865
2007-02-20 13:15:00,45.16,45.16,45.13,45.14,23769.407721404525,25.6116,25.6116,25.5946,25.6003,23769.4077
2007-02-20 13:20:00,45.13,45.14,45.08,45.1,51291.87981987293,25.5946,25.6003,25.5663,25.5776,51291.8798
2007-02-20 13:25:00,45.1,45.1,45.04,45.04,40762.44920644373,25.5776,25.5776,25.5436,25.5436,40762.4492
2007-02-20 13:30:00,45.04,45.04,44.99,45.03,42430.477818472114,25.5436,25.5436,25.5152,25.5379,42430.4778
2007-02-20 13:35:00,45.03,45.08,45.02,45.07,26584.20600420243,25.5379,25.5663,25.5322,25.5606,26584.206
2007-02-20 13:40:00,45.08,45.2,45.07,45.18,69848.69812868875,25.5663,25.6343,25.5606,25.623,69848.6981
2007-02-20 13:45:00,45.19,45.19,45.13,45.13,30128.76680476276,25.6287,25.6287,25.5946,25.5946,30128.7668
2007-02-20 13:50:00,45.14,45.18,45.11,45.18,27105.464945461303,25.6003,25.623,25.5833,25.623,27105.4649
2007-02-20 13:55:00,45.17,45.2,45.16,45.2,26479.954215950656,25.6173,25.6343,25.6116,25.6343,26479.9542
2007-02-20 14:00:00,45.2,45.24,45.17,45.18,30962.78111077695,25.6343,25.657,25.6173,25.623,30962.7811
2007-02-20 14:05:00,45.19,45.24,45.14,45.17,64844.612292603575,25.6287,25.657,25.6003,25.6173,64844.6123
2007-02-20 14:10:00,45.17,45.27,45.15,45.26,64323.353351344704,25.6173,25.674,25.606,25.6683,64323.3534
2007-02-20 14:15:00,45.26,45.31,45.26,45.28,51500.38339637647,25.6683,25.6967,25.6683,25.6797,51500.3834
2007-02-20 14:20:00,45.27,45.32,45.2,45.23,101541.24175722813,25.674,25.7024,25.6343,25.6513,101541.2418
2007-02-20 14:25:00,45.24,45.24,45.2,45.21,34507.34191133727,25.657,25.657,25.6343,25.64,34507.3419
2007-02-20 14:30:00,45.22,45.27,45.19,45.27,29711.75965175566,25.6457,25.674,25.6287,25.674,29711.7597
2007-02-20 14:35:00,45.26,45.26,45.21,45.26,18139.81115580872,25.6683,25.6683,25.64,25.6683,18139.8112
2007-02-20 14:40:00,45.25,45.28,45.22,45.28,30441.52216951808,25.6627,25.6797,25.6457,25.6797,30441.5222
2007-02-20 14:45:00,45.28,45.31,45.25,45.26,40032.68668868131,25.6797,25.6967,25.6627,25.6683,40032.6867
2007-02-20 14:50:00,45.25,45.29,45.25,45.29,29503.25607525211,25.6627,25.6854,25.6627,25.6854,29503.2561
2007-02-20 14:55:00,45.29,45.29,45.27,45.28,28043.73103972727,25.6854,25.6854,25.674,25.6797,28043.731
2007-02-20 15:00:00,45.28,45.28,45.24,45.25,25750.191698188235,25.6797,25.6797,25.657,25.6627,25750.1917
2007-02-20 15:05:00,45.25,45.28,45.24,45.28,50145.110149103406,25.6627,25.6797,25.657,25.6797,50145.1101
2007-02-20 15:10:00,45.28,45.28,45.24,45.26,25750.191698188235,25.6797,25.6797,25.657,25.6683,25750.1917
2007-02-20 15:15:00,45.26,45.3,45.24,45.28,48268.57796057147,25.6683,25.691,25.657,25.6797,48268.578
2007-02-20 15:20:00,45.28,45.29,45.28,45.28,31588.291840287595,25.6797,25.6854,25.6797,25.6797,31588.2918
2007-02-20 15:25:00,45.28,45.28,45.2,45.21,39719.93132392599,25.6797,25.6797,25.6343,25.64,39719.9313
2007-02-20 15:30:00,45.21,45.25,45.2,45.24,40032.68668868131,25.64,25.6627,25.6343,25.657,40032.6867
2007-02-20 15:35:00,45.24,45.25,45.23,45.25,33360.57224056776,25.657,25.6627,25.6513,25.6627,33360.5722
2007-02-20 15:40:00,45.24,45.26,45.22,45.26,31379.788263784045,25.657,25.6683,25.6457,25.6683,31379.7883
2007-02-20 15:45:00,45.26,45.27,45.23,45.26,66199.88553987665,25.6683,25.674,25.6513,25.6683,66199.8855
2007-02-20 15:50:00,45.25,45.26,45.24,45.25,45141.02431301824,25.6627,25.6683,25.657,25.6627,45141.0243
2007-02-20 15:55:00,45.25,45.26,45.18,45.23,108004.85262883813,25.6627,25.6683,25.623,25.6513,108004.8526
2007-02-21 09:30:00,45.02,45.2,45.02,45.14,95494.6380386252,25.5322,25.6343,25.5322,25.6003,95494.638
2007-02-21 09:35:00,45.15,45.28,45.15,45.26,56191.71386770631,25.606,25.6797,25.606,25.6683,56191.7139
2007-02-21 09:40:00,45.26,45.29,45.16,45.26,72037.985681976,25.6683,25.6854,25.6116,25.6683,72037.9857
2007-02-21 09:45:00,45.24,45.26,45.04,45.14,78084.5894005789,25.657,25.6683,25.5436,25.6003,78084.5894
2007-02-21 09:50:00,45.13,45.22,45.06,45.22,157211.69668367555,25.5946,25.6457,25.5549,25.6457,157211.6967
2007-02-21 09:55:00,45.22,45.28,45.21,45.27,62446.82116281277,25.6457,25.6797,25.64,25.674,62446.8212
2007-02-21 10:00:00,45.27,45.36,45.08,45.11,223620.0858000557,25.674,25.7251,25.5663,25.5833,223620.0858
2007-02-21 10:05:00,45.11,45.19,45.06,45.18,120932.07437205812,25.5833,25.6287,25.5549,25.623,120932.0744
2007-02-21 10:10:00,45.16,45.21,45.11,45.16,97788.17738016424,25.6116,25.64,25.5833,25.6116,97788.1774
2007-02-21 10:15:00,45.16,45.22,45.16,45.22,40658.19741819195,25.6116,25.6457,25.6116,25.6457,40658.1974
2007-02-21 10:20:00,45.21,45.28,45.19,45.19,61717.05864505035,25.64,25.6797,25.6287,25.6287,61717.0586
2007-02-21 10:25:00,45.18,45.22,45.11,45.12,49519.59941959276,25.623,25.6457,25.5833,25.589,49519.5994
2007-02-21 10:30:00,45.13,45.15,44.99,45.0,101749.74533373164,25.5946,25.606,25.5152,25.5209,101749.7453
2007-02-21 10:35:00,45.0,45.04,44.89,44.91,102583.75963974584,25.5209,25.5436,25.4585,25.4699,102583.7596
2007-02-21 10:40:00,44.91,44.99,44.84,44.98,93513.85406184148,25.4699,25.5152,25.4302,25.5096,93513.8541
2007-02-21 10:45:00,44.97,45.1,44.95,45.1,94139.36479135214,25.5039,25.5776,25.4925,25.5776,94139.3648
2007-02-21 10:50:00,45.1,45.17,45.09,45.14,51604.63518462825,25.5776,25.6173,25.5719,25.6003,51604.6352
2007-02-21 10:55:00,45.15,45.16,45.11,45.11,43890.00285399696,25.606,25.6116,25.5833,25.5833,43890.0029
2007-02-21 11:00:00,45.11,45.16,45.06,45.13,34820.097276092594,25.5833,25.6116,25.5549,25.5946,34820.0973
2007-02-21 11:05:00,45.14,45.23,45.13,45.23,39824.18311217776,25.6003,25.6513,25.5946,25.6513,39824.1831
2007-02-21 11:10:00,45.24,45.39,45.23,45.35,94869.12730911456,25.657,25.7421,25.6513,25.7194,94869.1273
2007-02-21 11:15:00,45.35,45.57,45.35,45.56,146161.0071289875,25.7194,25.8442,25.7194,25.8385,146161.0071
2007-02-21 11:20:00,45.56,45.65,45.53,45.62,92679.8397558273,25.8385,25.8895,25.8215,25.8725,92679.8398
2007-02-21 11:25:00,45.62,46.04,45.61,45.95,502702.1229500554,25.8725,26.1107,25.8668,26.0597,502702.123
2007-02-21 11:30:00,45.95,45.98,45.68,45.75,221326.5464585167,26.0597,26.0767,25.9065,25.9462,221326.5465
2007-02-21 11:35:00,45.75,45.93,45.75,45.88,221535.05003502025,25.9462,26.0483,25.9462,26.02,221535.05
2007-02-21 11:40:00,45.87,45.9,45.75,45.78,114885.4706534552,26.0143,26.0313,25.9462,25.9633,114885.4707
2007-02-21 11:45:00,45.79,45.79,45.64,45.69,147099.27322325346,25.9689,25.9689,25.8839,25.9122,147099.2732
2007-02-21 11:50:00,45.68,45.75,45.62,45.74,45662.28325427712,25.9065,25.9462,25.8725,25.9406,45662.2833
2007-02-21 11:55:00,45.75,45.75,45.67,45.68,48164.3261723197,25.9462,25.9462,25.9009,25.9065,48164.3262
2007-02-21 12:00:00,45.67,45.68,45.58,45.59,32735.06151105712,25.9009,25.9065,25.8498,25.8555,32735.0615
2007-02-21 12:05:00,45.59,45.69,45.59,45.62,70369.95706994762,25.8555,25.9122,25.8555,25.8725,70369.9571
2007-02-21 12:10:00,45.63,45.66,45.58,45.66,60153.28182127373,25.8782,25.8952,25.8498,25.8952,60153.2818
2007-02-21 12:15:00,45.66,45.73,45.64,45.73,54210.929890922605,25.8952,25.9349,25.8839,25.9349,54210.9299
2007-02-21 12:20:00,45.73,45.74,45.65,45.66,26584.20600420243,25.9349,25.9406,25.8895,25.8952,26584.206
2007-02-21 12:25:00,45.68,45.72,45.65,45.66,64427.60513959648,25.9065,25.9292,25.8895,25.8952,64427.6051
2007-02-21 12:30:00,45.69,45.76,45.63,45.63,30441.52216951808,25.9122,25.9519,25.8782,25.8782,30441.5222
2007-02-21 12:35:00,45.63,45.69,45.61,45.61,30650.025746021627,25.8782,25.9122,25.8668,25.8668,30650.0257
2007-02-21 12:40:00,45.6,45.65,45.55,45.58,34507.34191133727,25.8612,25.8895,25.8328,25.8498,34507.3419
2007-02-21 12:45:00,45.57,45.61,45.57,45.59,12614.466378464684,25.8442,25.8668,25.8442,25.8555,12614.4664
2007-02-21 12:50:00,45.6,45.75,45.6,45.75,46600.549348543085,25.8612,25.9462,25.8612,25.9462,46600.5493
2007-02-21 12:55:00,45.75,45.78,45.73,45.73,17827.055791053393,25.9462,25.9633,25.9349,25.9349,17827.0558
2007-02-21 13:00:00,45.74,45.78,45.71,45.77,37947.65092364582,25.9406,25.9633,25.9236,25.9576,37947.6509
2007-02-21 13:05:00,45.77,45.88,45.77,45.88,89031.0271670152,25.9576,26.02,25.9576,26.02,89031.0272
2007-02-21 13:10:00,45.88,45.92,45.85,45.89,103313.52215750828,26.02,26.0427,26.003,26.0256,103313.5222
2007-02-21 13:15:00,45.87,45.93,45.87,45.9,50145.110149103406,26.0143,26.0483,26.0143,26.0313,50145.1101
2007-02-21 13:20:00,45.9,46.04,45.87,46.04,130731.7424677249,26.0313,26.1107,26.0143,26.1107,130731.7425
2007-02-21 13:25:00,46.04,46.11,46.02,46.03,125310.64947863264,26.1107,26.1504,26.0994,26.105,125310.6495
2007-02-21 13:30:00,46.04,46.08,46.0,46.01,69327.43918742987,26.1107,26.1334,26.088,26.0937,69327.4392
2007-02-21 13:35:00,46.01,46.06,45.98,45.98,61508.5550685468,26.0937,26.1221,26.0767,26.0767,61508.5551
2007-02-21 13:40:00,45.98,45.98,45.92,45.93,66616.89269288373,26.0767,26.0767,26.0427,26.0483,66616.8927
2007-02-21 13:45:00,45.94,45.94,45.83,45.92,71203.9713759618,26.054,26.054,25.9916,26.0427,71203.9714
2007-02-21 13:50:00,45.92,46.0,45.87,45.97,44411.26179525583,26.0427,26.088,26.0143,26.071,44411.2618
2007-02-21 13:55:00,45.97,45.97,45.87,45.88,40032.68668868131,26.071,26.071,26.0143,26.02,40032.6867
2007-02-21 14:00:00,45.89,45.91,45.77,45.81,54419.43346742616,26.0256,26.037,25.9576,25.9803,54419.4335
2007-02-21 14:05:00,45.81,45.93,45.8,45.84,91845.8254498131,25.9803,26.0483,25.9746,25.9973,91845.8254
2007-02-21 14:10:00,45.85,45.96,45.83,45.89,79439.86264785197,26.003,26.0653,25.9916,26.0256,79439.8626
2007-02-21 14:15:00,45.9,45.95,45.76,45.76,93305.35048533794,26.0313,26.0597,25.9519,25.9519,93305.3505
2007-02-21 14:20:00,45.76,45.8,45.74,45.78,47955.82259581615,25.9519,25.9746,25.9406,25.9633,47955.8226
2007-02-21 14:25:00,45.76,45.78,45.66,45.68,64427.60513959648,25.9519,25.9633,25.8952,25.9065,64427.6051
2007-02-21 14:30:00,45.67,45.74,45.67,45.73,64010.59798658938,25.9009,25.9406,25.9009,25.9349,64010.598
2007-02-21 14:35:00,45.72,45.75,45.71,45.75,30441.52216951808,25.9292,25.9462,25.9236,25.9462,30441.5222
2007-02-21 14:40:00,45.74,45.75,45.7,45.74,35028.600852596144,25.9406,25.9462,25.9179,25.9406,35028.6009
2007-02-21 14:45:00,45.73,45.76,45.73,45.75,28252.234616230817,25.9349,25.9519,25.9349,25.9462,28252.2346
2007-02-21 14:50:00,45.75,45.76,45.73,45.76,18973.82546182291,25.9462,25.9519,25.9349,25.9519,18973.8255
2007-02-21 14:55:00,45.77,45.78,45.75,45.75,29503.25607525211,25.9576,25.9633,25.9462,25.9462,29503.2561
2007-02-21 15:00:00,45.75,45.75,45.68,45.73,41804.96708896147,25.9462,25.9462,25.9065,25.9349,41804.9671
2007-02-21 15:05:00,45.73,45.77,45.68,45.76,53376.91558490841,25.9349,25.9576,25.9065,25.9519,53376.9156
2007-02-21 15:10:00,45.76,45.84,45.76,45.8,35445.608005603244,25.9519,25.9973,25.9519,25.9746,35445.608
2007-02-21 15:15:00,45.79,45.81,45.75,45.78,31692.54362853937,25.9689,25.9803,25.9462,25.9633,31692.5436
2007-02-21 15:20:00,45.78,45.82,45.77,45.78,37113.63661763163,25.9633,25.9859,25.9576,25.9633,37113.6366
2007-02-21 15:25:00,45.8,45.83,45.74,45.81,63072.33189232341,25.9746,25.9916,25.9406,25.9803,63072.3319
2007-02-21 15:30:00,45.81,45.84,45.75,45.77,80690.88410687326,25.9803,25.9973,25.9462,25.9576,80690.8841
2007-02-21 15:35:00,45.77,45.93,45.77,45.85,97058.4148624018,25.9576,26.0483,25.9576,26.003,97058.4149
2007-02-21 15:40:00,45.86,45.86,45.79,45.81,64427.60513959648,26.0086,26.0086,25.9689,25.9803,64427.6051
2007-02-21 15:45:00,45.81,45.83,45.8,45.8,82358.91271890164,25.9803,25.9916,25.9746,25.9746,82358.9127
2007-02-21 15:50:00,45.8,45.84,45.78,45.82,381040.2860602348,25.9746,25.9973,25.9633,25.9859,381040.2861
2007-02-21 15:55:00,45.81,45.84,45.75,45.76,407415.9884879337,25.9803,25.9973,25.9462,25.9519,407415.9885
2007-02-22 09:30:00,45.74,45.79,45.61,45.75,85382.2145782031,25.9406,25.9689,25.8668,25.9462,85382.2146
2007-02-22 09:35:00,45.75,45.75,45.61,45.62,47747.3190193126,25.9462,25.9462,25.8668,25.8725,47747.319
2007-02-22 09:40:00,45.64,45.79,45.61,45.77,428474.8497147921,25.8839,25.9689,25.8668,25.9576,428474.8497
2007-02-22 09:45:00,45.78,45.91,45.77,45.88,204020.7496087222,25.9633,26.037,25.9576,26.02,204020.7496
2007-02-22 09:50:00,45.87,45.88,45.75,45.77,280124.5550325173,26.0143,26.02,25.9462,25.9576,280124.555
2007-02-22 09:55:00,45.77,45.92,45.72,45.82,266780.32613629027,25.9576,26.0427,25.9292,25.9859,266780.3261
2007-02-22 10:00:00,45.82,45.9,45.77,45.82,118847.03860702264,25.9859,26.0313,25.9576,25.9859,118847.0386
2007-02-22 10:05:00,45.81,45.87,45.78,45.85,126248.9155728986,25.9803,26.0143,25.9633,26.003,126248.9156
2007-02-22 10:10:00,45.85,45.87,45.75,45.76,165656.09153206926,26.003,26.0143,25.9462,25.9519,165656.0915
2007-02-22 10:15:00,45.76,45.82,45.68,45.76,125102.14590212908,25.9519,25.9859,25.9065,25.9519,125102.1459
2007-02-22 10:20:00,45.75,45.8,45.71,45.71,59632.02288001486,25.9462,25.9746,25.9236,25.9236,59632.0229
2007-02-22 10:25:00,45.72,45.8,45.68,45.8,43264.49212448631,25.9292,25.9746,25.9065,25.9746,43264.4921
2007-02-22 10:30:00,45.8,45.95,45.77,45.8,198495.4048313781,25.9746,26.0597,25.9576,25.9746,198495.4048
2007-02-22 10:35:00,45.8,45.89,45.78,45.85,115927.98853597297,25.9746,26.0256,25.9633,26.003,115927.9885
2007-02-22 10:40:00,45.86,45.87,45.64,45.64,91741.57366156131,26.0086,26.0143,25.8839,25.8839,91741.5737
2007-02-22 10:45:00,45.64,45.7,45.58,45.62,126248.9155728986,25.8839,25.9179,25.8498,25.8725,126248.9156
2007-02-22 10:50:00,45.62,45.7,45.57,45.69,126144.66378464682,25.8725,25.9179,25.8442,25.9122,126144.6638
2007-02-22 10:55:00,45.69,45.72,45.65,45.72,38260.40628840114,25.9122,25.9292,25.8895,25.9292,38260.4063
2007-02-22 11:00:00,45.7,45.7,45.56,45.58,92054.32902631666,25.9179,25.9179,25.8385,25.8498,92054.329
2007-02-22 11:05:00,45.6,45.63,45.52,45.56,86111.97709596551,25.8612,25.8782,25.8158,25.8385,86111.9771
2007-02-22 11:10:00,45.56,45.64,45.53,45.53,53064.16022015309,25.8385,25.8839,25.8215,25.8215,53064.1602
2007-02-22 11:15:00,45.53,45.54,45.3,45.32,114468.46350044812,25.8215,25.8271,25.691,25.7024,114468.4635
2007-02-22 11:20:00,45.32,45.32,45.16,45.21,169826.16306214023,25.7024,25.7024,25.6116,25.64,169826.1631
2007-02-22 11:25:00,45.21,45.4,45.21,45.38,151165.09296507263,25.64,25.7477,25.64,25.7364,151165.093
2007-02-22 11:30:00,45.38,45.38,45.17,45.28,86737.48782547617,25.7364,25.7364,25.6173,25.6797,86737.4878
2007-02-22 11:35:00,45.28,45.51,45.28,45.51,77042.07151806116,25.6797,25.8101,25.6797,25.8101,77042.0715
2007-02-22 11:40:00,45.52,45.61,45.52,45.6,50666.36909036228,25.8158,25.8668,25.8158,25.8612,50666.3691
2007-02-22 11:45:00,45.6,45.7,45.56,45.66,115302.47780646232,25.8612,25.9179,25.8385,25.8952,115302.4778
2007-02-22 11:50:00,45.66,45.75,45.66,45.71,49936.60657259986,25.8952,25.9462,25.8952,25.9236,49936.6066
2007-02-22 11:55:00,45.71,45.76,45.68,45.72,39824.18311217776,25.9236,25.9519,25.9065,25.9292,39824.1831
2007-02-22 12:00:00,45.73,45.83,45.72,45.81,58693.7567857489,25.9349,25.9916,25.9292,25.9803,58693.7568
2007-02-22 12:05:00,45.79,45.85,45.79,45.84,39928.434900429536,25.9689,26.003,25.9689,25.9973,39928.4349
2007-02-22 12:10:00,45.84,45.91,45.82,45.87,82254.66093064987,25.9973,26.037,25.9859,26.0143,82254.6609
2007-02-22 12:15:00,45.89,45.89,45.79,45.84,62551.07295106454,26.0256,26.0256,25.9689,25.9973,62551.073
2007-02-22 12:20:00,45.84,45.91,45.79,45.89,139801.64804562926,25.9973,26.037,25.9689,26.0256,139801.648
2007-02-22 12:25:00,45.88,45.9,45.79,45.84,61404.30328029503,26.02,26.0313,25.9689,25.9973,61404.3033
2007-02-22 12:30:00,45.82,45.84,45.69,45.69,35758.363370358566,25.9859,25.9973,25.9122,25.9122,35758.3634
2007-02-22 12:35:00,45.69,45.75,45.67,45.74,32005.29899329469,25.9122,25.9462,25.9009,25.9406,32005.299
2007-02-22 12:40:00,45.75,45.85,45.74,45.79,27105.464945461303,25.9462,26.003,25.9406,25.9689,27105.4649
2007-02-22 12:45:00,45.79,45.81,45.75,45.8,16888.789696787426,25.9689,25.9803,25.9462,25.9746,16888.7897
2007-02-22 12:50:00,45.8,45.83,45.78,45.81,381040.2860602348,25.9746,25.9916,25.9633,25.9803,381040.2861
2007-02-22 12:55:00,45.82,45.84,45.75,45.79,41075.20457119905,25.9859,25.9973,25.9462,25.9689,41075.2046
2007-02-22 13:00:00,45.79,45.83,45.74,45.82,44098.5064305005,25.9689,25.9916,25.9406,25.9859,44098.5064
2007-02-22 13:05:00,45.82,45.83,45.79,45.83,22935.39341539033,25.9859,25.9916,25.9689,25.9916,22935.3934
2007-02-22 13:10:00,45.84,45.86,45.79,45.81,70682.71243470293,25.9973,26.0086,25.9689,25.9803,70682.7124
2007-02-22 13:15:00,45.81,45.83,45.78,45.78,37322.14019413518,25.9803,25.9916,25.9633,25.9633,37322.1402
2007-02-22 13:20:00,45.79,45.85,45.79,45.82,34611.593699589044,25.9689,26.003,25.9689,25.9859,34611.5937
2007-02-22 13:25:00,45.84,45.85,45.78,45.82,37634.8955588905,25.9973,26.003,25.9633,25.9859,37634.8956
2007-02-22 13:30:00,45.83,45.86,45.8,45.86,19599.33619133356,25.9916,26.0086,25.9746,26.0086,19599.3362
2007-02-22 13:35:00,45.86,45.86,45.76,45.81,32839.31329930889,26.0086,26.0086,25.9519,25.9803,32839.3133
2007-02-22 13:40:00,45.82,45.82,45.72,45.74,40553.94562994018,25.9859,25.9859,25.9292,25.9406,40553.9456
2007-02-22 13:45:00,45.73,45.78,45.69,45.77,24603.42202741872,25.9349,25.9633,25.9122,25.9576,24603.422
2007-02-22 13:50:00,45.77,45.86,45.77,45.84,49519.59941959276,25.9576,26.0086,25.9576,25.9973,49519.5994
2007-02-22 13:55:00,45.85,45.88,45.83,45.87,22726.889838886786,26.003,26.02,25.9916,26.0143,22726.8898
2007-02-22 14:00:00,45.88,45.94,45.85,45.89,36592.37767637276,26.02,26.054,26.003,26.0256,36592.3777
2007-02-22 14:05:00,45.89,45.91,45.85,45.88,19182.32903832646,26.0256,26.037,26.003,26.02,19182.329
2007-02-22 14:10:00,45.89,45.98,45.89,45.98,34507.34191133727,26.0256,26.0767,26.0256,26.0767,34507.3419
2007-02-22 14:15:00,45.98,45.98,45.88,45.93,27418.220310216624,26.0767,26.0767,26.02,26.0483,27418.2203
2007-02-22 14:20:00,45.94,45.94,45.85,45.92,24499.170239166942,26.054,26.054,26.003,26.0427,24499.1702
2007-02-22 14:25:00,45.93,45.99,45.92,45.94,31692.54362853937,26.0483,26.0824,26.0427,26.054,31692.5436
2007-02-22 14:30:00,45.95,45.96,45.84,45.84,36279.62231161744,26.0597,26.0653,25.9973,25.9973,36279.6223
2007-02-22 14:35:00,45.86,45.89,45.84,45.87,34090.33475833017,26.0086,26.0256,25.9973,26.0143,34090.3348
2007-02-22 14:40:00,45.87,45.89,45.81,45.86,22205.630897627914,26.0143,26.0256,25.9803,26.0086,22205.6309
2007-02-22 14:45:00,45.85,45.9,45.83,45.9,26479.954215950656,26.003,26.0313,25.9916,26.0313,26479.9542
2007-02-22 14:50:00,45.9,45.96,45.9,45.94,16993.0414850392,26.0313,26.0653,26.0313,26.054,16993.0415
2007-02-22 14:55:00,45.94,45.98,45.92,45.97,34507.34191133727,26.054,26.0767,26.0427,26.071,34507.3419
2007-02-22 15:00:00,45.97,45.98,45.94,45.95,17201.54506154275,26.071,26.0767,26.054,26.0597,17201.5451
2007-02-22 15:05:00,45.94,45.99,45.94,45.96,32318.054358050013,26.054,26.0824,26.054,26.0653,32318.0544
2007-02-22 15:10:00,45.95,45.97,45.94,45.95,22831.14162713856,26.0597,26.071,26.054,26.0597,22831.1416
2007-02-22 15:15:00,45.96,45.96,45.86,45.88,29503.25607525211,26.0653,26.0653,26.0086,26.02,29503.2561
2007-02-22 15:20:00,45.88,45.94,45.88,45.93,16263.27896727678,26.02,26.054,26.02,26.0483,16263.279
2007-02-22 15:25:00,45.94,45.99,45.93,45.96,54940.69240868503,26.054,26.0824,26.0483,26.0653,54940.6924
2007-02-22 15:30:00,45.97,46.05,45.96,45.99,58276.7496327418,26.071,26.1164,26.0653,26.0824,58276.7496
2007-02-22 15:35:00,45.99,46.06,45.99,46.01,33881.83118182663,26.0824,26.1221,26.0824,26.0937,33881.8312
2007-02-22 15:40:00,46.0,46.02,45.98,45.98,39615.67953567421,26.088,26.0994,26.0767,26.0767,39615.6795
2007-02-22 15:45:00,45.98,46.04,45.98,46.03,65470.12302211423,26.0767,26.1107,26.0767,26.105,65470.123
2007-02-22 15:50:00,46.04,46.04,45.97,46.02,93930.86121484858,26.1107,26.1107,26.071,26.0994,93930.8612
2007-02-22 15:55:00,46.01,46.04,45.97,46.04,99768.96135694794,26.0937,26.1107,26.071,26.1107,99768.9614
2007-02-23 09:30:00,46.28,46.62,46.06,46.31,295866.57505853527,26.2468,26.4396,26.1221,26.2638,295866.5751
2007-02-23 09:35:00,46.3,46.31,46.01,46.11,146056.75534073572,26.2582,26.2638,26.0937,26.1504,146056.7553
2007-02-23 09:40:00,46.11,46.19,46.03,46.13,120202.3118542957,26.1504,26.1958,26.105,26.1618,120202.3119
2007-02-23 09:45:00,46.13,46.23,46.1,46.22,80378.12874211794,26.1618,26.2185,26.1447,26.2128,80378.1287
2007-02-23 09:50:00,46.2,46.27,46.19,46.19,81107.89125988036,26.2015,26.2412,26.1958,26.1958,81107.8913
2007-02-23 09:55:00,46.19,46.21,46.15,46.15,81629.15020113923,26.1958,26.2071,26.1731,26.1731,81629.1502
2007-02-23 10:00:00,46.15,46.16,46.04,46.04,126874.42630240924,26.1731,26.1788,26.1107,26.1107,126874.4263
2007-02-23 10:05:00,46.04,46.08,45.97,45.98,99247.70241568908,26.1107,26.1334,26.071,26.0767,99247.7024
2007-02-23 10:10:00,45.98,46.15,45.98,46.14,40970.95278294728,26.0767,26.1731,26.0767,26.1674,40970.9528
2007-02-23 10:15:00,46.12,46.2,46.11,46.14,145848.25176423215,26.1561,26.2015,26.1504,26.1674,145848.2518
2007-02-23 10:20:00,46.14,46.14,46.04,46.12,62863.82831581987,26.1674,26.1674,26.1107,26.1561,62863.8283
2007-02-23 10:25:00,46.12,46.13,46.04,46.06,184421.41341738863,26.1561,26.1618,26.1107,26.1221,184421.4134
2007-02-23 10:30:00,46.06,46.18,46.05,46.17,81420.64662463569,26.1221,26.1901,26.1164,26.1844,81420.6466
2007-02-23 10:35:00,46.18,46.23,46.16,46.2,55044.9441969368,26.1901,26.2185,26.1788,26.2015,55044.9442
2007-02-23 10:40:00,46.19,46.22,46.13,46.13,58276.7496327418,26.1958,26.2128,26.1618,26.1618,58276.7496
2007-02-23 10:45:00,46.13,46.18,46.06,46.18,121661.83688982054,26.1618,26.1901,26.1221,26.1901,121661.8369
2007-02-23 10:50:00,46.18,46.23,46.17,46.22,48894.08869008212,26.1901,26.2185,26.1844,26.2128,48894.0887
2007-02-23 10:55:00,46.22,46.22,46.16,46.18,44307.01000700405,26.2128,26.2128,26.1788,26.1901,44307.01
2007-02-23 11:00:00,46.18,46.19,46.15,46.16,79752.61801260729,26.1901,26.1958,26.1731,26.1788,79752.618
2007-02-23 11:05:00,46.15,46.19,46.12,46.16,42013.47066546501,26.1731,26.1958,26.1561,26.1788,42013.4707
2007-02-23 11:10:00,46.14,46.23,46.13,46.22,64219.10156309293,26.1674,26.2185,26.1618,26.2128,64219.1016
2007-02-23 11:15:00,46.22,46.23,46.17,46.22,38364.65807665292,26.2128,26.2185,26.1844,26.2128,38364.6581
2007-02-23 11:20:00,46.23,46.23,46.19,46.22,60466.03718602906,26.2185,26.2185,26.1958,26.2128,60466.0372
2007-02-23 11:25:00,46.22,46.23,46.17,46.19,42743.23318322744,26.2128,26.2185,26.1844,26.1958,42743.2332
2007-02-23 11:30:00,46.19,46.23,46.19,46.22,67346.65521064616,26.1958,26.2185,26.1958,26.2128,67346.6552
2007-02-23 11:35:00,46.22,46.25,46.22,46.22,51083.37624336938,26.2128,26.2298,26.2128,26.2128,51083.3762
2007-02-23 11:40:00,46.23,46.25,46.11,46.13,80273.87695386616,26.2185,26.2298,26.1504,26.1618,80273.877
2007-02-23 11:45:00,46.13,46.26,46.12,46.26,85382.2145782031,26.1618,26.2355,26.1561,26.2355,85382.2146
2007-02-23 11:50:00,46.26,46.33,46.25,46.26,108004.85262883813,26.2355,26.2752,26.2298,26.2355,108004.8526
2007-02-23 11:55:00,46.26,46.26,46.23,46.26,41283.7081477026,26.2355,26.2355,26.2185,26.2355,41283.7081
2007-02-23 12:00:00,46.25,46.26,46.22,46.22,36279.62231161744,26.2298,26.2355,26.2128,26.2128,36279.6223
2007-02-23 12:05:00,46.22,46.26,46.19,46.2,49936.60657259986,26.2128,26.2355,26.1958,26.2015,49936.6066
2007-02-23 12:10:00,46.2,46.22,46.18,46.19,37009.38482937985,26.2015,26.2128,26.1901,26.1958,37009.3848
2007-02-23 12:15:00,46.19,46.25,46.18,46.22,38990.168806163565,26.1958,26.2298,26.1901,26.2128,38990.1688
2007-02-23 12:20:00,46.21,46.22,46.15,46.15,30128.76680476276,26.2071,26.2128,26.1731,26.1731,30128.7668
2007-02-23 12:25:00,46.14,46.17,46.11,46.14,34611.593699589044,26.1674,26.1844,26.1504,26.1674,34611.5937
2007-02-23 12:30:00,46.14,46.19,46.09,46.17,55461.9513499439,26.1674,26.1958,26.1391,26.1844,55461.9513
2007-02-23 12:35:00,46.17,46.19,46.14,46.19,23873.6595096563,26.1844,26.1958,26.1674,26.1958,23873.6595
2007-02-23 12:40:00,46.19,46.25,46.15,46.15,55878.95850295099,26.1958,26.2298,26.1731,26.1731,55878.9585
2007-02-23 12:45:00,46.14,46.22,46.05,46.19,77146.32330631293,26.1674,26.2128,26.1164,26.1958,77146.3233
2007-02-23 12:50:00,46.05,46.06,45.92,45.92,82880.17166016051,26.1164,26.1221,26.0427,26.0427,82880.1717
2007-02-23 12:55:00,45.92,46.04,45.92,46.01,56608.72102071341,26.0427,26.1107,26.0427,26.0937,56608.721
2007-02-23 13:00:00,46.0,46.26,45.98,46.07,38677.41344140824,26.088,26.2355,26.0767,26.1277,38677.4134
2007-02-23 13:05:00,46.08,46.19,46.0,46.03,49102.59226658566,26.1334,26.1958,26.088,26.105,49102.5923
2007-02-23 13:10:00,46.02,46.14,46.02,46.12,28877.745345741463,26.0994,26.1674,26.0994,26.1561,28877.7453
2007-02-23 13:15:00,46.12,46.24,46.09,46.15,37217.8884058834,26.1561,26.2241,26.1391,26.1731,37217.8884
2007-02-23 13:20:00,46.15,46.21,45.95,46.16,34403.0901230855,26.1731,26.2071,26.0597,26.1788,34403.0901
2007-02-23 13:25:00,46.14,46.18,46.06,46.18,17722.804002801622,26.1674,26.1901,26.1221,26.1901,17722.804
2007-02-23 13:30:00,46.18,46.19,46.14,46.15,18869.573673571136,26.1901,26.1958,26.1674,26.1731,18869.5737
2007-02-23 13:35:00,46.14,46.17,46.12,46.14,62342.569374561,26.1674,26.1844,26.1561,26.1674,62342.5694
2007-02-23 13:40:00,46.13,46.2,46.13,46.18,384689.09864904697,26.1618,26.2015,26.1618,26.1901,384689.0986
2007-02-23 13:45:00,46.17,46.26,46.17,46.25,51813.1387611318,26.1844,26.2355,26.1844,26.2298,51813.1388
2007-02-23 13:50:00,46.25,46.31,46.24,46.31,61821.310433302126,26.2298,26.2638,26.2241,26.2638,61821.3104
2007-02-23 13:55:00,46.32,46.32,46.25,46.27,100498.72387471035,26.2695,26.2695,26.2298,26.2412,100498.7239
2007-02-23 14:00:00,46.27,46.29,46.26,46.27,73706.01429400439,26.2412,26.2525,26.2355,26.2412,73706.0143
2007-02-23 14:05:00,46.27,46.31,46.27,46.3,42743.23318322744,26.2412,26.2638,26.2412,26.2582,42743.2332
2007-02-23 14:10:00,46.29,46.44,46.28,46.43,86111.97709596551,26.2525,26.3376,26.2468,26.3319,86111.9771
2007-02-23 14:15:00,46.43,46.44,46.35,46.42,147829.03574101586,26.3319,26.3376,26.2865,26.3262,147829.0357
2007-02-23 14:20:00,46.42,46.52,46.42,46.49,136361.3390333207,26.3262,26.3829,26.3262,26.3659,136361.339
2007-02-23 14:25:00,46.48,46.48,46.35,46.36,68701.92845791922,26.3602,26.3602,26.2865,26.2922,68701.9285
2007-02-23 14:30:00,46.36,46.47,46.35,46.45,54627.9370439297,26.2922,26.3546,26.2865,26.3432,54627.937
2007-02-23 14:35:00,46.45,46.45,46.28,46.29,66512.64090463196,26.3432,26.3432,26.2468,26.2525,66512.6409
2007-02-23 14:40:00,46.28,46.34,46.28,46.33,50249.36193735519,26.2468,26.2809,26.2468,26.2752,50249.3619
2007-02-23 14:45:00,46.33,46.33,46.27,46.32,34298.83833483372,26.2752,26.2752,26.2412,26.2695,34298.8383
2007-02-23 14:50:00,46.32,46.34,46.31,46.34,30337.270381266306,26.2695,26.2809,26.2638,26.2809,30337.2704
2007-02-23 14:55:00,46.34,46.35,46.29,46.32,51604.63518462825,26.2809,26.2865,26.2525,26.2695,51604.6352
2007-02-23 15:00:00,46.31,46.34,46.29,46.34,30441.52216951808,26.2638,26.2809,26.2525,26.2809,30441.5222
2007-02-23 15:05:00,46.33,46.38,46.33,46.37,29816.01144000743,26.2752,26.3035,26.2752,26.2979,29816.0114
2007-02-23 15:10:00,46.38,46.39,46.37,46.38,33047.81687581243,26.3035,26.3092,26.2979,26.3035,33047.8169
2007-02-23 15:15:00,46.39,46.41,46.38,46.39,41492.21172420615,26.3092,26.3206,26.3035,26.3092,41492.2117
2007-02-23 15:20:00,46.4,46.42,46.38,46.42,77771.83403582359,26.3149,26.3262,26.3035,26.3262,77771.834
2007-02-23 15:25:00,46.42,46.42,46.4,46.42,31796.79541679114,26.3262,26.3262,26.3149,26.3262,31796.7954
2007-02-23 15:30:00,46.41,46.44,46.39,46.44,63176.58368057519,26.3206,26.3376,26.3092,26.3376,63176.5837
2007-02-23 15:35:00,46.43,46.46,46.42,46.43,49519.59941959276,26.3319,26.3489,26.3262,26.3319,49519.5994
2007-02-23 15:40:00,46.43,46.43,46.35,46.35,48685.58511357857,26.3319,26.3319,26.2865,26.2865,48685.5851
2007-02-23 15:45:00,46.35,46.37,46.31,46.31,46079.29040728421,26.2865,26.2979,26.2638,26.2638,46079.2904
2007-02-23 15:50:00,46.3,46.33,46.24,46.33,153979.89124787055,26.2582,26.2752,26.2241,26.2752,153979.8912
2007-02-23 15:55:00,46.32,46.33,46.24,46.28,89552.28610827407,26.2695,26.2752,26.2241,26.2468,89552.2861
2007-02-26 09:30:00,46.27,46.4,46.14,46.26,121766.08867807232,26.2412,26.3149,26.1674,26.2355,121766.0887
2007-02-26 09:35:00,46.31,46.51,46.25,46.42,148454.54647052652,26.2638,26.3773,26.2298,26.3262,148454.5465
2007-02-26 09:40:00,46.42,46.47,46.3,46.44,94869.12730911456,26.3262,26.3546,26.2582,26.3376,94869.1273
2007-02-26 09:45:00,46.45,46.69,46.45,46.64,121661.83688982054,26.3432,26.4793,26.3432,26.451,121661.8369
2007-02-26 09:50:00,46.65,46.76,46.4,46.44,212152.38909236056,26.4567,26.519,26.3149,26.3376,212152.3891
2007-02-26 09:55:00,46.45,46.45,46.34,46.36,84860.95563694423,26.3432,26.3432,26.2809,26.2922,84860.9556
2007-02-26 10:00:00,46.36,46.38,46.3,46.31,119576.80112478504,26.2922,26.3035,26.2582,26.2638,119576.8011
2007-02-26 10:05:00,46.3,46.36,46.3,46.31,117908.77251275668,26.2582,26.2922,26.2582,26.2638,117908.7725
2007-02-26 10:10:00,46.31,46.38,46.3,46.37,54940.69240868503,26.2638,26.3035,26.2582,26.2979,54940.6924
2007-02-26 10:15:00,46.37,46.37,46.33,46.34,80690.88410687326,26.2979,26.2979,26.2752,26.2809,80690.8841
2007-02-26 10:20:00,46.34,46.38,46.24,46.24,63072.33189232341,26.2809,26.3035,26.2241,26.2241,63072.3319
2007-02-26 10:25:00,46.24,46.37,46.2,46.23,88822.52359051166,26.2241,26.2979,26.2015,26.2185,88822.5236
2007-02-26 10:30:00,46.23,46.26,46.2,46.24,68076.41772840857,26.2185,26.2355,26.2015,26.2241,68076.4177
2007-02-26 10:35:00,46.25,46.25,46.16,46.16,44515.5135835076,26.2298,26.2298,26.1788,26.1788,44515.5136
2007-02-26 10:40:00,46.18,46.2,46.12,46.13,98413.68810967488,26.1901,26.2015,26.1561,26.1618,98413.6881
2007-02-26 10:45:00,46.12,46.23,46.12,46.23,46392.045772039535,26.1561,26.2185,26.1561,26.2185,46392.0458
2007-02-26 10:50:00,46.23,46.31,46.23,46.3,121140.57794856168,26.2185,26.2638,26.2185,26.2582,121140.5779
2007-02-26 10:55:00,46.3,46.38,46.3,46.38,106441.0758050615,26.2582,26.3035,26.2582,26.3035,106441.0758
2007-02-26 11:00:00,46.37,46.44,46.36,46.44,57651.23890323116,26.2979,26.3376,26.2922,26.3376,57651.2389
2007-02-26 11:05:00,46.44,46.44,46.34,46.4,113947.20455918924,26.3376,26.3376,26.2809,26.3149,113947.2046
2007-02-26 11:10:00,46.41,46.43,46.37,46.38,111653.6652176502,26.3206,26.3319,26.2979,26.3035,111653.6652
2007-02-26 11:15:00,46.38,46.41,46.26,46.28,102062.50069848698,26.3035,26.3206,26.2355,26.2468,102062.5007
2007-02-26 11:20:00,46.28,46.29,46.24,46.28,36905.13304112808,26.2468,26.2525,26.2241,26.2468,36905.133
2007-02-26 11:25:00,46.28,46.32,46.27,46.28,16680.28612028388,26.2468,26.2695,26.2412,26.2468,16680.2861
2007-02-26 11:30:00,46.28,46.3,46.26,46.27,37634.8955588905,26.2468,26.2582,26.2355,26.2412,37634.8956
2007-02-26 11:35:00,46.27,46.32,46.27,46.27,41596.46351245792,26.2412,26.2695,26.2412,26.2412,41596.4635
2007-02-26 11:40:00,46.28,46.28,46.17,46.19,63385.08725707874,26.2468,26.2468,26.1844,26.1958,63385.0873
2007-02-26 11:45:00,46.19,46.22,46.15,46.19,40866.7009946955,26.1958,26.2128,26.1731,26.1958,40866.701
2007-02-26 11:50:00,46.2,46.2,46.08,46.09,49936.60657259986,26.2015,26.2015,26.1334,26.1391,49936.6066
2007-02-26 11:55:00,46.08,46.14,46.02,46.02,73184.75535274552,26.1334,26.1674,26.0994,26.0994,73184.7554
2007-02-26 12:00:00,46.02,46.06,45.96,46.05,104251.78825177424,26.0994,26.1221,26.0653,26.1164,104251.7883
2007-02-26 12:05:00,46.05,46.19,46.04,46.13,63280.83546882696,26.1164,26.1958,26.1107,26.1618,63280.8355
2007-02-26 12:10:00,46.12,46.13,46.02,46.02,45036.77252476647,26.1561,26.1618,26.0994,26.0994,45036.7725
2007-02-26 12:15:00,46.03,46.04,45.98,46.02,31171.2846872805,26.105,26.1107,26.0767,26.0994,31171.2847
2007-02-26 12:20:00,46.02,46.02,45.96,45.97,56191.71386770631,26.0994,26.0994,26.0653,26.071,56191.7139
2007-02-26 12:25:00,45.97,45.98,45.91,45.94,65365.87123386245,26.071,26.0767,26.037,26.054,65365.8712
2007-02-26 12:30:00,45.94,46.04,45.92,45.99,66199.88553987665,26.054,26.1107,26.0427,26.0824,66199.8855
2007-02-26 12:35:00,45.99,46.05,45.95,46.03,78188.84118883067,26.0824,26.1164,26.0597,26.105,78188.8412
2007-02-26 12:40:00,46.02,46.04,45.91,45.95,38156.15450014937,26.0994,26.1107,26.037,26.0597,38156.1545
2007-02-26 12:45:00,45.93,45.93,45.77,45.85,51917.39054938357,26.0483,26.0483,25.9576,26.003,51917.3905
2007-02-26 12:50:00,45.85,45.92,45.85,45.91,49519.59941959276,26.003,26.0427,26.003,26.037,49519.5994
2007-02-26 12:55:00,45.91,45.97,45.91,45.97,41492.21172420615,26.037,26.071,26.037,26.071,41492.2117
2007-02-26 13:00:00,45.97,46.02,45.96,45.96,27209.71673371308,26.071,26.0994,26.0653,26.0653,27209.7167
2007-02-26 13:05:00,45.97,46.03,45.95,46.0,48998.34047833389,26.071,26.105,26.0597,26.088,48998.3405
2007-02-26 13:10:00,46.0,46.04,46.0,46.02,23352.40056839743,26.088,26.1107,26.088,26.0994,23352.4006
2007-02-26 13:15:00,46.02,46.07,45.98,46.04,52751.40485539776,26.0994,26.1277,26.0767,26.1107,52751.4049
2007-02-26 13:20:00,46.03,46.03,45.99,46.01,32318.054358050013,26.105,26.105,26.0824,26.0937,32318.0544
2007-02-26 13:25:00,46.0,46.03,45.98,46.03,48998.34047833389,26.088,26.105,26.0767,26.105,48998.3405
2007-02-26 13:30:00,46.03,46.07,45.94,45.97,58276.7496327418,26.105,26.1277,26.054,26.071,58276.7496
2007-02-26 13:35:00,45.98,45.98,45.91,45.94,33047.81687581243,26.0767,26.0767,26.037,26.054,33047.8169
2007-02-26 13:40:00,45.95,45.96,45.87,45.87,36488.12588812099,26.0597,26.0653,26.0143,26.0143,36488.1259
2007-02-26 13:45:00,45.88,45.95,45.88,45.91,41596.46351245792,26.02,26.0597,26.02,26.037,41596.4635
2007-02-26 13:50:00,45.92,45.98,45.92,45.97,58485.25320924535,26.0427,26.0767,26.0427,26.071,58485.2532
2007-02-26 13:55:00,45.95,46.01,45.94,45.98,35862.61515861034,26.0597,26.0937,26.054,26.0767,35862.6152
2007-02-26 14:00:00,45.98,45.98,45.87,45.91,46496.297560291314,26.0767,26.0767,26.0143,26.037,46496.2976
2007-02-26 14:05:00,45.92,45.96,45.91,45.95,35132.85264084792,26.0427,26.0653,26.037,26.0597,35132.8526
2007-02-26 14:10:00,45.95,45.96,45.94,45.95,26375.70242769888,26.0597,26.0653,26.054,26.0597,26375.7024
2007-02-26 14:15:00,45.95,45.99,45.91,45.96,52855.65664364954,26.0597,26.0824,26.037,26.0653,52855.6566
2007-02-26 14:20:00,45.97,46.03,45.96,46.03,61195.79970379148,26.071,26.105,26.0653,26.105,61195.7997
2007-02-26 14:25:00,46.03,46.07,46.01,46.03,47538.81544280905,26.105,26.1277,26.0937,26.105,47538.8154
2007-02-26 14:30:00,46.03,46.04,46.01,46.03,34194.58654658195,26.105,26.1107,26.0937,26.105,34194.5865
2007-02-26 14:35:00,46.03,46.12,46.03,46.11,62029.81400980567,26.105,26.1561,26.105,26.1504,62029.814
2007-02-26 14:40:00,46.11,46.13,46.06,46.06,36279.62231161744,26.1504,26.1618,26.1221,26.1221,36279.6223
2007-02-26 14:45:00,46.06,46.09,46.05,46.06,22414.13447413146,26.1221,26.1391,26.1164,26.1221,22414.1345
2007-02-26 14:50:00,46.07,46.08,46.04,46.05,25541.68812168469,26.1277,26.1334,26.1107,26.1164,25541.6881
2007-02-26 14:55:00,46.05,46.07,46.02,46.05,37634.8955588905,26.1164,26.1277,26.0994,26.1164,37634.8956
2007-02-26 15:00:00,46.05,46.09,46.02,46.05,49311.09584308921,26.1164,26.1391,26.0994,26.1164,49311.0958
2007-02-26 15:05:00,46.05,46.08,46.02,46.06,54836.44062043325,26.1164,26.1334,26.0994,26.1221,54836.4406
2007-02-26 15:10:00,46.06,46.1,46.06,46.08,128229.69954968232,26.1221,26.1447,26.1221,26.1334,128229.6995
2007-02-26 15:15:00,46.08,46.09,46.06,46.09,50040.85836085164,26.1334,26.1391,26.1221,26.1391,50040.8584
2007-02-26 15:20:00,46.09,46.09,46.05,46.06,46913.30471329841,26.1391,26.1391,26.1164,26.1221,46913.3047
2007-02-26 15:25:00,46.07,46.07,46.04,46.04,35654.11158210679,26.1277,26.1277,26.1107,26.1107,35654.1116
2007-02-26 15:30:00,46.04,46.06,46.04,46.04,34090.33475833017,26.1107,26.1221,26.1107,26.1107,34090.3348
2007-02-26 15:35:00,46.05,46.05,46.04,46.04,42847.484971479214,26.1164,26.1164,26.1107,26.1107,42847.485
2007-02-26 15:40:00,46.05,46.05,46.02,46.03,82775.91987190874,26.1164,26.1164,26.0994,26.105,82775.9199
2007-02-26 15:45:00,46.03,46.06,46.02,46.02,53376.91558490841,26.105,26.1221,26.0994,26.0994,53376.9156
2007-02-26 15:50:00,46.02,46.04,46.01,46.01,42013.47066546501,26.0994,26.1107,26.0937,26.0937,42013.4707
2007-02-26 15:55:00,46.02,46.04,45.98,46.02,86841.73961372794,26.0994,26.1107,26.0767,26.0994,86841.7396
2007-02-27 09:30:00,45.9,45.9,45.37,45.37,109464.37766436295,26.0313,26.0313,25.7307,25.7307,109464.3777
2007-02-27 09:35:00,45.37,45.55,45.08,45.23,181293.8597698354,25.7307,25.8328,25.5663,25.6513,181293.8598
2007-02-27 09:40:00,45.15,45.28,45.15,45.28,71203.9713759618,25.606,25.6797,25.606,25.6797,71203.9714
2007-02-27 09:45:00,45.28,45.34,45.24,45.28,81107.89125988036,25.6797,25.7137,25.657,25.6797,81107.8913
2007-02-27 09:50:00,45.28,45.33,45.2,45.22,149080.05720003715,25.6797,25.708,25.6343,25.6457,149080.0572
2007-02-27 09:55:00,45.24,45.24,45.13,45.15,57442.735326727605,25.657,25.657,25.5946,25.606,57442.7353
2007-02-27 10:00:00,45.15,45.22,45.11,45.19,89760.78968477761,25.606,25.6457,25.5833,25.6287,89760.7897
2007-02-27 10:05:00,45.18,45.24,44.99,45.07,182232.12586410137,25.623,25.657,25.5152,25.5606,182232.1259
2007-02-27 10:10:00,45.07,45.16,45.04,45.12,106128.32044030615,25.5606,25.6116,25.5436,25.589,106128.3204
2007-02-27 10:15:00,45.12,45.27,45.12,45.15,105085.80255778844,25.589,25.674,25.589,25.606,105085.8026
2007-02-27 10:20:00,45.16,45.46,45.16,45.46,169096.4005443778,25.6116,25.7818,25.6116,25.7818,169096.4005
2007-02-27 10:25:00,45.47,45.51,45.21,45.31,149392.8125647925,25.7874,25.8101,25.64,25.6967,149392.8126
2007-02-27 10:30:00,45.31,45.39,45.28,45.3,70578.46064645116,25.6967,25.7421,25.6797,25.691,70578.4606
2007-02-27 10:35:00,45.29,45.45,45.26,45.34,122912.85834884182,25.6854,25.7761,25.6683,25.7137,122912.8583
2007-02-27 10:40:00,45.32,45.38,45.11,45.13,161381.76821374652,25.7024,25.7364,25.5833,25.5946,161381.7682
2007-02-27 10:45:00,45.13,45.22,45.08,45.1,129584.97279695538,25.5946,25.6457,25.5663,25.5776,129584.9728
2007-02-27 10:50:00,45.1,45.32,45.1,45.32,117908.77251275668,25.5776,25.7024,25.5776,25.7024,117908.7725
2007-02-27 10:55:00,45.32,45.32,45.04,45.04,82880.17166016051,25.7024,25.7024,25.5436,25.5436,82880.1717
2007-02-27 11:00:00,45.05,45.13,44.96,45.11,219450.0142699848,25.5493,25.5946,25.4982,25.5833,219450.0143
2007-02-27 11:05:00,45.1,45.23,44.95,44.96,125102.14590212908,25.5776,25.6513,25.4925,25.4982,125102.1459
2007-02-27 11:10:00,44.96,45.1,44.96,45.05,99456.20599219264,25.4982,25.5776,25.4982,25.5493,99456.206
2007-02-27 11:15:00,45.05,45.24,44.96,45.22,127082.9298789128,25.5493,25.657,25.4982,25.6457,127082.9299
2007-02-27 11:20:00,45.24,45.31,45.19,45.22,138029.3676453491,25.657,25.6967,25.6287,25.6457,138029.3676
2007-02-27 11:25:00,45.22,45.27,45.13,45.14,92471.33617932376,25.6457,25.674,25.5946,25.6003,92471.3362
2007-02-27 11:30:00,45.14,45.3,45.1,45.25,84548.2002721889,25.6003,25.691,25.5776,25.6627,84548.2003
2007-02-27 11:35:00,45.25,45.33,45.21,45.33,107379.34189932748,25.6627,25.708,25.64,25.708,107379.3419
2007-02-27 11:40:00,45.33,45.37,45.31,45.35,91533.0700850578,25.708,25.7307,25.6967,25.7194,91533.0701
2007-02-27 11:45:00,45.35,45.46,45.33,45.44,51500.38339637647,25.7194,25.7818,25.708,25.7704,51500.3834
2007-02-27 11:50:00,45.44,45.6,45.44,45.52,46392.045772039535,25.7704,25.8612,25.7704,25.8158,46392.0458
2007-02-27 11:55:00,45.52,45.54,45.28,45.28,104251.78825177424,25.8158,25.8271,25.6797,25.6797,104251.7883
2007-02-27 12:00:00,45.28,45.32,45.21,45.27,79544.11443610374,25.6797,25.7024,25.64,25.674,79544.1144
2007-02-27 12:05:00,45.27,45.31,45.21,45.24,79231.35907134842,25.674,25.6967,25.64,25.657,79231.3591
2007-02-27 12:10:00,45.25,45.25,44.98,45.04,74957.03575302567,25.6627,25.6627,25.5096,25.5436,74957.0358
2007-02-27 12:15:00,45.04,45.2,45.02,45.18,36279.62231161744,25.5436,25.6343,25.5322,25.623,36279.6223
2007-02-27 12:20:00,45.18,45.19,45.03,45.06,38051.9027118976,25.623,25.6287,25.5379,25.5549,38051.9027
2007-02-27 12:25:00,45.04,45.23,45.04,45.13,153458.6323066117,25.5436,25.6513,25.5436,25.5946,153458.6323
2007-02-27 12:30:00,45.13,45.19,45.05,45.16,56191.71386770631,25.5946,25.6287,25.5493,25.6116,56191.7139
2007-02-27 12:35:00,45.17,45.21,45.15,45.18,20016.34334434065,25.6173,25.64,25.606,25.623,20016.3433
2007-02-27 12:40:00,45.19,45.23,45.06,45.07,27835.22746322372,25.6287,25.6513,25.5549,25.5606,27835.2275
2007-02-27 12:45:00,45.07,45.15,45.06,45.14,51917.39054938357,25.5606,25.606,25.5549,25.6003,51917.3905
2007-02-27 12:50:00,45.14,45.18,45.08,45.1,41283.7081477026,25.6003,25.623,25.5663,25.5776,41283.7081
2007-02-27 12:55:00,45.11,45.11,45.01,45.05,45766.53504252889,25.5833,25.5833,25.5266,25.5493,45766.535
2007-02-27 13:00:00,45.06,45.11,45.06,45.08,27730.97567497195,25.5549,25.5833,25.5549,25.5663,27730.9757
2007-02-27 13:05:00,45.08,45.16,45.05,45.1,68806.180246171,25.5663,25.6116,25.5493,25.5776,68806.1802
2007-02-27 13:10:00,45.11,45.11,44.94,45.0,61404.30328029503,25.5833,25.5833,25.4869,25.5209,61404.3033
2007-02-27 13:15:00,44.99,45.07,44.94,45.06,53272.66379665664,25.5152,25.5606,25.4869,25.5549,53272.6638
2007-02-27 13:20:00,45.06,45.17,45.04,45.17,300766.40910636866,25.5549,25.6173,25.5436,25.6173,300766.4091
2007-02-27 13:25:00,45.17,45.17,44.94,44.94,35341.356217351466,25.6173,25.6173,25.4869,25.4869,35341.3562
2007-02-27 13:30:00,44.95,45.01,44.84,44.85,176394.025722002,25.4925,25.5266,25.4302,25.4358,176394.0257
2007-02-27 13:35:00,44.85,44.91,44.84,44.9,273869.4477374109,25.4358,25.4699,25.4302,25.4642,273869.4477
2007-02-27 13:40:00,44.9,44.94,44.86,44.86,79127.10728309664,25.4642,25.4869,25.4415,25.4415,79127.1073
2007-02-27 13:45:00,44.86,44.86,44.7,44.75,119993.80827779217,25.4415,25.4415,25.3508,25.3791,119993.8083
2007-02-27 13:50:00,44.75,44.81,44.71,44.75,71308.22316421357,25.3791,25.4131,25.3564,25.3791,71308.2232
2007-02-27 13:55:00,44.75,44.84,44.71,44.81,58589.50499749712,25.3791,25.4302,25.3564,25.4131,58589.505
2007-02-27 14:00:00,44.81,44.83,44.71,44.71,126248.9155728986,25.4131,25.4245,25.3564,25.3564,126248.9156
2007-02-27 14:05:00,44.71,44.71,44.56,44.57,190780.77250074685,25.3564,25.3564,25.2714,25.277,190780.7725
2007-02-27 14:10:00,44.57,44.74,44.55,44.73,176289.77393375023,25.277,25.3734,25.2657,25.3678,176289.7739
2007-02-27 14:15:00,44.73,44.79,44.68,44.68,79856.86980085907,25.3678,25.4018,25.3394,25.3394,79856.8698
2007-02-27 14:20:00,44.68,44.76,44.63,44.67,75895.30184729164,25.3394,25.3848,25.3111,25.3337,75895.3018
2007-02-27 14:25:00,44.67,44.68,44.52,44.52,119264.04576002972,25.3337,25.3394,25.2487,25.2487,119264.0458
2007-02-27 14:30:00,44.52,44.72,44.49,44.7,119576.80112478504,25.2487,25.3621,25.2317,25.3508,119576.8011
2007-02-27 14:35:00,44.69,44.72,44.6,44.66,86737.48782547617,25.3451,25.3621,25.294,25.3281,86737.4878
2007-02-27 14:40:00,44.67,44.77,44.64,44.66,77771.83403582359,25.3337,25.3905,25.3167,25.3281,77771.834
2007-02-27 14:45:00,44.66,44.67,44.59,44.61,124997.89411387732,25.3281,25.3337,25.2884,25.2997,124997.8941
2007-02-27 14:50:00,44.61,44.63,44.3,44.31,151269.34475332443,25.2997,25.3111,25.1239,25.1296,151269.3448
2007-02-27 14:55:00,44.31,44.35,44.16,44.33,147829.03574101586,25.1296,25.1523,25.0445,25.1409,147829.0357
2007-02-27 15:00:00,44.33,44.37,43.89,44.17,257397.6651936306,25.1409,25.1636,24.8914,25.0502,257397.6652
2007-02-27 15:05:00,44.17,44.37,43.92,44.21,137091.10155108312,25.0502,25.1636,24.9084,25.0729,137091.1016
2007-02-27 15:10:00,44.21,44.6,44.17,44.59,136882.59797457958,25.0729,25.294,25.0502,25.2884,136882.598
2007-02-27 15:15:00,44.6,44.8,44.58,44.69,114781.21886520344,25.294,25.4075,25.2827,25.3451,114781.2189
2007-02-27 15:20:00,44.69,44.75,44.59,44.66,78710.10013008954,25.3451,25.3791,25.2884,25.3281,78710.1001
2007-02-27 15:25:00,44.66,44.69,44.62,44.67,132399.7710797533,25.3281,25.3451,25.3054,25.3337,132399.7711
2007-02-27 15:30:00,44.68,44.69,44.34,44.34,115406.72959471408,25.3394,25.3451,25.1466,25.1466,115406.7296
2007-02-27 15:35:00,44.35,44.63,44.34,44.61,72454.9928349831,25.1523,25.3111,25.1466,25.2997,72454.9928
2007-02-27 15:40:00,44.61,44.66,44.51,44.52,76625.06436505406,25.2997,25.3281,25.243,25.2487,76625.0644
2007-02-27 15:45:00,44.53,44.58,44.34,44.54,10946.437766436296,25.2543,25.2827,25.1466,25.26,10946.4378
2007-02-27 15:50:00,44.54,44.56,44.52,44.52,32422.306146301788,25.26,25.2714,25.2487,25.2487,32422.3061
2007-02-27 15:55:00,44.53,44.56,43.87,44.55,84652.45206044069,25.2543,25.2714,24.88,25.2657,84652.4521
2007-02-28 09:30:00,44.32,44.64,43.98,44.64,390214.443426391,25.1352,25.3167,24.9424,25.3167,390214.4434
2007-02-28 09:35:00,44.62,44.84,44.57,44.73,97162.66665065358,25.3054,25.4302,25.277,25.3678,97162.6667
2007-02-28 09:40:00,44.7,44.85,44.32,44.52,88718.27180225987,25.3508,25.4358,25.1352,25.2487,88718.2718
2007-02-28 09:45:00,44.35,44.55,44.12,44.2,363630.23742218857,25.1523,25.2657,25.0218,25.0672,363630.2374
2007-02-28 09:50:00,44.22,44.41,43.96,44.09,440255.3017872426,25.0785,25.1863,24.9311,25.0048,440255.3018
2007-02-28 09:55:00,44.42,44.62,44.06,44.53,94556.37194435924,25.192,25.3054,24.9878,25.2543,94556.3719
2007-02-28 10:00:00,44.53,44.6,44.27,44.36,84026.94133093003,25.2543,25.294,25.1069,25.1579,84026.9413
2007-02-28 10:05:00,44.38,44.6,44.24,44.35,68806.180246171,25.1693,25.294,25.0899,25.1523,68806.1802
2007-02-28 10:10:00,44.35,44.44,44.25,44.39,74748.53217652213,25.1523,25.2033,25.0955,25.1749,74748.5322
2007-02-28 10:15:00,44.39,44.56,44.25,44.56,72871.99998799019,25.1749,25.2714,25.0955,25.2714,72872.0
2007-02-28 10:20:00,44.55,44.57,44.3,44.43,77771.83403582359,25.2657,25.277,25.1239,25.1976,77771.834
2007-02-28 10:25:00,44.43,44.6,44.35,44.45,98205.18453317133,25.1976,25.294,25.1523,25.209,98205.1845
2007-02-28 10:30:00,44.56,44.74,44.38,44.5,130001.97994996248,25.2714,25.3734,25.1693,25.2373,130001.9799
2007-02-28 10:35:00,44.62,44.83,44.43,44.68,164300.8182847962,25.3054,25.4245,25.1976,25.3394,164300.8183
2007-02-28 10:40:00,44.62,44.81,44.51,44.74,94452.12015610746,25.3054,25.4131,25.243,25.3734,94452.1202
2007-02-28 10:45:00,44.76,44.93,44.57,44.85,98622.19168617844,25.3848,25.4812,25.277,25.4358,98622.1917
2007-02-28 10:50:00,44.84,44.93,44.65,44.67,67033.89984589083,25.4302,25.4812,25.3224,25.3337,67033.8998
2007-02-28 10:55:00,44.68,44.88,44.51,44.59,95494.6380386252,25.3394,25.4528,25.243,25.2884,95494.638
2007-02-28 11:00:00,44.67,44.69,44.51,44.57,73497.51071750085,25.3337,25.3451,25.243,25.277,73497.5107
2007-02-28 11:05:00,44.57,44.6,44.42,44.48,86633.23603722439,25.277,25.294,25.192,25.226,86633.236
2007-02-28 11:10:00,44.49,44.56,44.46,44.49,50249.36193735519,25.2317,25.2714,25.2146,25.2317,50249.3619
2007-02-28 11:15:00,44.5,44.59,44.49,44.53,55774.70671469922,25.2373,25.2884,25.2317,25.2543,55774.7067
2007-02-28 11:20:00,44.55,44.57,44.47,44.5,44202.75821875228,25.2657,25.277,25.2203,25.2373,44202.7582
2007-02-28 11:25:00,44.49,44.6,44.47,44.51,66721.14448113552,25.2317,25.294,25.2203,25.243,66721.1445
2007-02-28 11:30:00,44.51,44.54,44.44,44.46,135527.32472730652,25.243,25.26,25.2033,25.2146,135527.3247
2007-02-28 11:35:00,44.48,44.57,44.47,44.51,57442.735326727605,25.226,25.277,25.2203,25.243,57442.7353
2007-02-28 11:40:00,44.51,44.57,44.45,44.56,81733.401989391,25.243,25.277,25.209,25.2714,81733.402
2007-02-28 11:45:00,44.56,44.61,44.45,44.48,47434.56365455728,25.2714,25.2997,25.209,25.226,47434.5637
2007-02-28 11:50:00,44.48,44.53,44.41,44.41,87675.75391974213,25.226,25.2543,25.1863,25.1863,87675.7539
2007-02-28 11:55:00,44.41,44.41,44.34,44.34,56191.71386770631,25.1863,25.1863,25.1466,25.1466,56191.7139
2007-02-28 12:00:00,44.35,44.39,44.29,44.36,104668.79540478134,25.1523,25.1749,25.1182,25.1579,104668.7954
2007-02-28 12:05:00,44.36,44.38,44.27,44.37,84443.94848393713,25.1579,25.1693,25.1069,25.1636,84443.9485
2007-02-28 12:10:00,44.37,44.51,44.32,44.46,61821.310433302126,25.1636,25.243,25.1352,25.2146,61821.3104
2007-02-28 12:15:00,44.46,44.5,44.39,44.48,47121.80828980196,25.2146,25.2373,25.1749,25.226,47121.8083
2007-02-28 12:20:00,44.49,44.64,44.48,44.57,60674.54076253261,25.2317,25.3167,25.226,25.277,60674.5408
2007-02-28 12:25:00,44.56,44.66,44.56,44.56,78918.6037065931,25.2714,25.3281,25.2714,25.2714,78918.6037
2007-02-28 12:30:00,44.57,44.63,44.56,44.57,51083.37624336938,25.277,25.3111,25.2714,25.277,51083.3762
2007-02-28 12:35:00,44.57,44.66,44.54,44.66,46496.297560291314,25.277,25.3281,25.26,25.3281,46496.2976
2007-02-28 12:40:00,44.66,44.69,44.61,44.69,34194.58654658195,25.3281,25.3451,25.2997,25.3451,34194.5865
2007-02-28 12:45:00,44.68,44.75,44.68,44.72,35445.608005603244,25.3394,25.3791,25.3394,25.3621,35445.608
2007-02-28 12:50:00,44.72,44.77,44.67,44.75,33673.32760532308,25.3621,25.3905,25.3337,25.3791,33673.3276
2007-02-28 12:55:00,44.75,44.8,44.61,44.64,60883.04433903616,25.3791,25.4075,25.2997,25.3167,60883.0443
2007-02-28 13:00:00,44.66,44.73,44.53,44.54,86633.23603722439,25.3281,25.3678,25.2543,25.26,86633.236
2007-02-28 13:05:00,44.55,44.55,44.49,44.52,56504.46923246163,25.2657,25.2657,25.2317,25.2487,56504.4692
2007-02-28 13:10:00,44.52,44.54,44.43,44.54,84235.44490743359,25.2487,25.26,25.1976,25.26,84235.4449
2007-02-28 13:15:00,44.54,44.54,44.46,44.49,56400.21744420986,25.26,25.26,25.2146,25.2317,56400.2174
2007-02-28 13:20:00,44.49,44.53,44.39,44.52,82775.91987190874,25.2317,25.2543,25.1749,25.2487,82775.9199
2007-02-28 13:25:00,44.53,44.68,44.53,44.64,45558.03146602534,25.2543,25.3394,25.2543,25.3167,45558.0315
2007-02-28 13:30:00,44.65,44.7,44.59,44.64,57025.728173720505,25.3224,25.3508,25.2884,25.3167,57025.7282
2007-02-28 13:35:00,44.65,44.77,44.64,44.68,40970.95278294728,25.3224,25.3905,25.3167,25.3394,40970.9528
2007-02-28 13:40:00,44.69,44.77,44.6,44.65,63593.59083358228,25.3451,25.3905,25.294,25.3224,63593.5908
2007-02-28 13:45:00,44.64,44.65,44.52,44.52,39511.42774742244,25.3167,25.3224,25.2487,25.2487,39511.4277
2007-02-28 13:50:00,44.54,44.57,44.47,44.52,41075.20457119905,25.26,25.277,25.2203,25.2487,41075.2046
2007-02-28 13:55:00,44.52,44.53,44.38,44.44,74852.7839647739,25.2487,25.2543,25.1693,25.2033,74852.784
2007-02-28 14:00:00,44.44,44.65,44.44,44.65,57755.490691482926,25.2033,25.3224,25.2033,25.3224,57755.4907
2007-02-28 14:05:00,44.67,44.69,44.58,44.63,56504.46923246163,25.3337,25.3451,25.2827,25.3111,56504.4692
2007-02-28 14:10:00,44.61,44.61,44.56,44.57,48685.58511357857,25.2997,25.2997,25.2714,25.277,48685.5851
2007-02-28 14:15:00,44.57,44.58,44.5,44.52,66721.14448113552,25.277,25.2827,25.2373,25.2487,66721.1445
2007-02-28 14:20:00,44.53,44.57,44.45,44.47,64323.353351344704,25.2543,25.277,25.209,25.2203,64323.3534
2007-02-28 14:25:00,44.46,44.54,44.44,44.54,44619.76537175937,25.2146,25.26,25.2033,25.26,44619.7654
2007-02-28 14:30:00,44.54,44.56,44.47,44.51,31275.53647553227,25.26,25.2714,25.2203,25.243,31275.5365
2007-02-28 14:35:00,44.51,44.61,44.5,44.56,36383.87409986921,25.243,25.2997,25.2373,25.2714,36383.8741
2007-02-28 14:40:00,44.57,44.6,44.55,44.58,31484.04005203582,25.277,25.294,25.2657,25.2827,31484.0401
2007-02-28 14:45:00,44.58,44.63,44.52,44.6,51604.63518462825,25.2827,25.3111,25.2487,25.294,51604.6352
2007-02-28 14:50:00,44.61,44.61,44.46,44.47,45662.28325427712,25.2997,25.2997,25.2146,25.2203,45662.2833
2007-02-28 14:55:00,44.47,44.55,44.46,44.54,44724.01716001115,25.2203,25.2657,25.2146,25.26,44724.0172
2007-02-28 15:00:00,44.53,44.54,44.49,44.49,33256.32045231598,25.2543,25.26,25.2317,25.2317,33256.3205
2007-02-28 15:05:00,44.5,44.55,44.5,44.52,47851.57080756438,25.2373,25.2657,25.2373,25.2487,47851.5708
2007-02-28 15:10:00,44.51,44.61,44.51,44.57,62968.08010407164,25.243,25.2997,25.243,25.277,62968.0801
2007-02-28 15:15:00,44.57,44.64,44.56,44.64,56712.97280896518,25.277,25.3167,25.2714,25.3167,56712.9728
2007-02-28 15:20:00,44.63,44.63,44.55,44.58,43890.00285399696,25.3111,25.3111,25.2657,25.2827,43890.0029
2007-02-28 15:25:00,44.57,44.59,44.56,44.57,70161.45349344406,25.277,25.2884,25.2714,25.277,70161.4535
2007-02-28 15:30:00,44.57,44.58,44.52,44.54,65157.3676573589,25.277,25.2827,25.2487,25.26,65157.3677
2007-02-28 15:35:00,44.53,44.63,44.52,44.61,78397.34476533423,25.2543,25.3111,25.2487,25.2997,78397.3448
2007-02-28 15:40:00,44.61,44.62,44.5,44.51,100394.4720864586,25.2997,25.3054,25.2373,25.243,100394.4721
2007-02-28 15:45:00,44.51,44.51,44.38,44.38,142303.69096367183,25.243,25.243,25.1693,25.1693,142303.691
2007-02-28 15:50:00,44.41,44.42,44.27,44.34,174413.2417452183,25.1863,25.192,25.1069,25.1466,174413.2417
2007-02-28 15:55:00,44.33,44.35,44.23,44.23,214862.9355869067,25.1409,25.1523,25.0842,25.0842,214862.9356
2007-03-01 09:30:00,44.12,44.22,43.64,43.68,257501.9169818824,25.0218,25.0785,24.7496,24.7723,257501.917
2007-03-01 09:35:00,43.69,43.79,43.65,43.68,131357.25319723555,24.778,24.8347,24.7553,24.7723,131357.2532
2007-03-01 09:40:00,43.67,43.88,43.67,43.76,150226.8268708067,24.7666,24.8857,24.7666,24.8177,150226.8269
2007-03-01 09:45:00,43.84,44.06,43.74,43.9,195263.5993955732,24.863,24.9878,24.8063,24.8971,195263.5994
2007-03-01 09:50:00,43.89,44.09,43.75,44.0,112800.43488841972,24.8914,25.0048,24.812,24.9538,112800.4349
2007-03-01 09:55:00,43.98,44.4,43.79,44.39,125519.15305513618,24.9424,25.1806,24.8347,25.1749,125519.1531
2007-03-01 10:00:00,44.36,44.75,43.99,44.35,171598.4434624204,25.1579,25.3791,24.9481,25.1523,171598.4435
2007-03-01 10:05:00,44.34,44.66,44.32,44.41,125206.39769038088,25.1466,25.3281,25.1352,25.1863,125206.3977
2007-03-01 10:10:00,44.65,44.7,44.27,44.41,61717.05864505035,25.3224,25.3508,25.1069,25.1863,61717.0586
2007-03-01 10:15:00,44.39,44.53,44.32,44.53,120932.07437205812,25.1749,25.2543,25.1352,25.2543,120932.0744
2007-03-01 10:20:00,44.53,44.53,44.27,44.4,111653.6652176502,25.2543,25.2543,25.1069,25.1806,111653.6652
2007-03-01 10:25:00,44.39,44.52,44.23,44.49,131253.00140898378,25.1749,25.2487,25.0842,25.2317,131253.0014
2007-03-01 10:30:00,44.49,44.53,44.21,44.22,118325.77966576377,25.2317,25.2543,25.0729,25.0785,118325.7797
2007-03-01 10:35:00,44.21,44.51,44.12,44.28,155335.1644951436,25.0729,25.243,25.0218,25.1126,155335.1645
2007-03-01 10:40:00,44.28,44.45,44.2,44.31,82463.16450715343,25.1126,25.209,25.0672,25.1296,82463.1645
2007-03-01 10:45:00,44.32,44.38,44.11,44.25,88197.012861001,25.1352,25.1693,25.0161,25.0955,88197.0129
2007-03-01 10:50:00,44.34,44.52,44.2,44.51,129272.21743220004,25.1466,25.2487,25.0672,25.243,129272.2174
2007-03-01 10:55:00,44.51,44.6,44.2,44.54,125519.15305513618,25.243,25.294,25.0672,25.26,125519.1531
2007-03-01 11:00:00,44.32,44.6,44.31,44.54,90073.54504953294,25.1352,25.294,25.1296,25.26,90073.545
2007-03-01 11:05:00,44.48,44.59,44.44,44.46,68389.1730931639,25.226,25.2884,25.2033,25.2146,68389.1731
2007-03-01 11:10:00,44.6,44.6,44.38,44.42,90282.04862603649,25.294,25.294,25.1693,25.192,90282.0486
2007-03-01 11:15:00,44.42,44.73,44.42,44.73,89760.78968477761,25.192,25.3678,25.192,25.3678,89760.7897
2007-03-01 11:20:00,44.74,44.91,44.62,44.91,148350.29468227475,25.3734,25.4699,25.3054,25.4699,148350.2947
2007-03-01 11:25:00,44.91,44.91,44.77,44.84,133025.28180926392,25.4699,25.4699,25.3905,25.4302,133025.2818
2007-03-01 11:30:00,44.84,44.98,44.8,44.96,163362.55219053023,25.4302,25.5096,25.4075,25.4982,163362.5522
2007-03-01 11:35:00,44.96,44.99,44.87,44.9,125310.64947863264,25.4982,25.5152,25.4472,25.4642,125310.6495
2007-03-01 11:40:00,44.9,44.95,44.84,44.84,77459.07867106826,25.4642,25.4925,25.4302,25.4302,77459.0787
2007-03-01 11:45:00,44.85,45.0,44.8,44.87,67867.91415190503,25.4358,25.5209,25.4075,25.4472,67867.9142
2007-03-01 11:50:00,44.88,44.93,44.77,44.79,62134.06579805745,25.4528,25.4812,25.3905,25.4018,62134.0658
2007-03-01 11:55:00,44.79,44.81,44.65,44.67,115927.98853597297,25.4018,25.4131,25.3224,25.3337,115927.9885
2007-03-01 12:00:00,44.67,44.74,44.63,44.71,78084.5894005789,25.3337,25.3734,25.3111,25.3564,78084.5894
2007-03-01 12:05:00,44.71,44.73,44.63,44.69,43368.743912738086,25.3564,25.3678,25.3111,25.3451,43368.7439
2007-03-01 12:10:00,44.69,44.76,44.6,44.62,83401.43060141939,25.3451,25.3848,25.294,25.3054,83401.4306
2007-03-01 12:15:00,44.62,44.65,44.53,44.53,109568.62945261472,25.3054,25.3224,25.2543,25.2543,109568.6295
2007-03-01 12:20:00,44.54,44.69,44.48,44.69,130314.7353147178,25.26,25.3451,25.226,25.3451,130314.7353
2007-03-01 12:25:00,44.67,44.69,44.59,44.63,60674.54076253261,25.3337,25.3451,25.2884,25.3111,60674.5408
2007-03-01 12:30:00,44.63,44.7,44.59,44.64,46809.05292504664,25.3111,25.3508,25.2884,25.3167,46809.0529
2007-03-01 12:35:00,44.63,44.67,44.59,44.64,32213.80256979824,25.3111,25.3337,25.2884,25.3167,32213.8026
2007-03-01 12:40:00,44.64,44.77,44.63,44.74,29294.75249874856,25.3167,25.3905,25.3111,25.3734,29294.7525
2007-03-01 12:45:00,44.75,44.87,44.75,44.85,37217.8884058834,25.3791,25.4472,25.3791,25.4358,37217.8884
2007-03-01 12:50:00,44.85,44.92,44.8,44.8,56712.97280896518,25.4358,25.4755,25.4075,25.4075,56712.9728
2007-03-01 12:55:00,44.8,44.87,44.8,44.8,40136.93847693308,25.4075,25.4472,25.4075,25.4075,40136.9385
2007-03-01 13:00:00,44.8,44.8,44.72,44.76,51291.87981987293,25.4075,25.4075,25.3621,25.3848,51291.8798
2007-03-01 13:05:00,44.76,44.79,44.69,44.69,51604.63518462825,25.3848,25.4018,25.3451,25.3451,51604.6352
2007-03-01 13:10:00,44.69,44.72,44.61,44.7,63280.83546882696,25.3451,25.3621,25.2997,25.3508,63280.8355
2007-03-01 13:15:00,44.71,44.72,44.6,44.7,54836.44062043325,25.3564,25.3621,25.294,25.3508,54836.4406
2007-03-01 13:20:00,44.7,44.75,44.63,44.64,39511.42774742244,25.3508,25.3791,25.3111,25.3167,39511.4277
2007-03-01 13:25:00,44.65,44.77,44.64,44.77,38781.665229660015,25.3224,25.3905,25.3167,25.3905,38781.6652
2007-03-01 13:30:00,44.77,44.8,44.72,44.73,50457.865513858735,25.3905,25.4075,25.3621,25.3678,50457.8655
2007-03-01 13:35:00,44.73,44.77,44.67,44.68,44932.5207365147,25.3678,25.3905,25.3337,25.3394,44932.5207
2007-03-01 13:40:00,44.67,44.73,44.65,44.72,53898.17452616728,25.3337,25.3678,25.3224,25.3621,53898.1745
2007-03-01 13:45:00,44.71,44.89,44.67,44.88,55878.95850295099,25.3564,25.4585,25.3337,25.4528,55878.9585
2007-03-01 13:50:00,44.88,44.9,44.8,44.83,71620.9785289689,25.4528,25.4642,25.4075,25.4245,71620.9785
2007-03-01 13:55:00,44.83,44.89,44.76,44.89,60987.29612728793,25.4245,25.4585,25.3848,25.4585,60987.2961
2007-03-01 14:00:00,44.88,44.98,44.78,44.98,94764.87552086278,25.4528,25.5096,25.3961,25.5096,94764.8755
2007-03-01 14:05:00,44.98,45.0,44.85,44.86,57338.48353847583,25.5096,25.5209,25.4358,25.4415,57338.4835
2007-03-01 14:10:00,44.86,44.93,44.83,44.9,59736.27466826664,25.4415,25.4812,25.4245,25.4642,59736.2747
2007-03-01 14:15:00,44.9,44.98,44.87,44.88,69744.44634043696,25.4642,25.5096,25.4472,25.4528,69744.4463
2007-03-01 14:20:00,44.88,44.93,44.83,44.9,52959.90843190131,25.4528,25.4812,25.4245,25.4642,52959.9084
2007-03-01 14:25:00,44.9,44.92,44.82,44.82,60987.29612728793,25.4642,25.4755,25.4188,25.4188,60987.2961
2007-03-01 14:30:00,44.82,44.88,44.79,44.88,100290.2202982068,25.4188,25.4528,25.4018,25.4528,100290.2203
2007-03-01 14:35:00,44.88,44.99,44.88,44.96,70057.20170519229,25.4528,25.5152,25.4528,25.4982,70057.2017
2007-03-01 14:40:00,44.95,45.0,44.9,44.9,70474.20885819939,25.4925,25.5209,25.4642,25.4642,70474.2089
2007-03-01 14:45:00,44.9,45.01,44.9,44.99,54210.929890922605,25.4642,25.5266,25.4642,25.5152,54210.9299
2007-03-01 14:50:00,44.99,45.03,44.94,44.94,56087.46207945454,25.5152,25.5379,25.4869,25.4869,56087.4621
2007-03-01 14:55:00,44.94,44.98,44.85,44.89,53793.92273791551,25.4869,25.5096,25.4358,25.4585,53793.9227
2007-03-01 15:00:00,44.89,44.92,44.82,44.82,99351.95420394086,25.4585,25.4755,25.4188,25.4188,99351.9542
2007-03-01 15:05:00,44.81,44.9,44.8,44.82,61508.5550685468,25.4131,25.4642,25.4075,25.4188,61508.5551
2007-03-01 15:10:00,44.82,44.89,44.81,44.83,37009.38482937985,25.4188,25.4585,25.4131,25.4245,37009.3848
2007-03-01 15:15:00,44.83,44.87,44.77,44.8,40866.7009946955,25.4245,25.4472,25.3905,25.4075,40866.701
2007-03-01 15:20:00,44.8,44.81,44.6,44.61,98100.93274491956,25.4075,25.4131,25.294,25.2997,98100.9327
2007-03-01 15:25:00,44.61,44.76,44.53,44.76,138654.87837485975,25.2997,25.3848,25.2543,25.3848,138654.8784
2007-03-01 15:30:00,44.75,44.81,44.63,44.66,56295.96565595809,25.3791,25.4131,25.3111,25.3281,56295.9657
2007-03-01 15:35:00,44.65,44.69,44.62,44.64,54419.43346742616,25.3224,25.3451,25.3054,25.3167,54419.4335
2007-03-01 15:40:00,44.65,44.75,44.62,44.69,176602.52929850557,25.3224,25.3791,25.3054,25.3451,176602.5293
2007-03-01 15:45:00,44.7,44.75,44.66,44.73,165343.33616731394,25.3508,25.3791,25.3281,25.3678,165343.3362
2007-03-01 15:50:00,44.72,44.73,44.64,44.69,97058.4148624018,25.3621,25.3678,25.3167,25.3451,97058.4149
2007-03-01 15:55:00,44.7,44.72,44.61,44.62,110715.39912338424,25.3508,25.3621,25.2997,25.3054,110715.3991
2007-03-02 09:30:00,44.42,44.58,44.17,44.39,119368.29754828152,25.192,25.2827,25.0502,25.1749,119368.2975
2007-03-02 09:35:00,44.39,44.54,44.26,44.34,63906.34619833761,25.1749,25.26,25.1012,25.1466,63906.3462
2007-03-02 09:40:00,44.34,44.48,44.33,44.48,66512.64090463196,25.1466,25.226,25.1409,25.226,66512.6409
2007-03-02 09:45:00,44.47,44.47,44.3,44.37,104668.79540478134,25.2203,25.2203,25.1239,25.1636,104668.7954
2007-03-02 09:50:00,44.37,44.42,44.25,44.3,111757.91700590198,25.1636,25.192,25.0955,25.1239,111757.917
2007-03-02 09:55:00,44.25,44.35,44.15,44.33,79335.6108596002,25.0955,25.1523,25.0388,25.1409,79335.6109
2007-03-02 10:00:00,44.31,44.39,44.18,44.37,99560.4577804444,25.1296,25.1749,25.0558,25.1636,99560.4578
2007-03-02 10:05:00,44.38,44.47,44.3,44.33,107170.83832282393,25.1693,25.2203,25.1239,25.1409,107170.8383
2007-03-02 10:10:00,44.34,44.51,44.34,44.41,98205.18453317133,25.1466,25.243,25.1466,25.1863,98205.1845
2007-03-02 10:15:00,44.41,44.46,44.36,44.37,50666.36909036228,25.1863,25.2146,25.1579,25.1636,50666.3691
2007-03-02 10:20:00,44.38,44.4,44.26,44.28,92158.58081456844,25.1693,25.1806,25.1012,25.1126,92158.5808
2007-03-02 10:25:00,44.28,44.33,44.18,44.33,79231.35907134842,25.1126,25.1409,25.0558,25.1409,79231.3591
2007-03-02 10:30:00,44.33,44.41,44.27,44.39,87258.74676673504,25.1409,25.1863,25.1069,25.1749,87258.7468
2007-03-02 10:35:00,44.39,44.4,44.29,44.29,71829.48210547245,25.1749,25.1806,25.1182,25.1182,71829.4821
2007-03-02 10:40:00,44.29,44.35,44.23,44.32,63802.09441008583,25.1182,25.1523,25.0842,25.1352,63802.0944
2007-03-02 10:45:00,44.31,44.39,44.24,44.36,74852.7839647739,25.1296,25.1749,25.0899,25.1579,74852.784
2007-03-02 10:50:00,44.37,44.39,44.3,44.34,61404.30328029503,25.1636,25.1749,25.1239,25.1466,61404.3033
2007-03-02 10:55:00,44.33,44.45,44.33,44.41,51500.38339637647,25.1409,25.209,25.1409,25.1863,51500.3834
2007-03-02 11:00:00,44.42,44.44,44.31,44.31,116032.24032422472,25.192,25.2033,25.1296,25.1296,116032.2403
2007-03-02 11:05:00,44.32,44.33,44.24,44.31,54210.929890922605,25.1352,25.1409,25.0899,25.1296,54210.9299
2007-03-02 11:10:00,44.31,44.35,44.25,44.29,54106.67810267083,25.1296,25.1523,25.0955,25.1182,54106.6781
2007-03-02 11:15:00,44.28,44.37,44.26,44.33,49936.60657259986,25.1126,25.1636,25.1012,25.1409,49936.6066
2007-03-02 11:20:00,44.33,44.35,44.21,44.21,54315.18167917438,25.1409,25.1523,25.0729,25.0729,54315.1817
2007-03-02 11:25:00,44.21,44.24,44.17,44.21,71203.9713759618,25.0729,25.0899,25.0502,25.0729,71203.9714
2007-03-02 11:30:00,44.21,44.22,44.18,44.19,82880.17166016051,25.0729,25.0785,25.0558,25.0615,82880.1717
2007-03-02 11:35:00,44.19,44.23,44.13,44.15,78397.34476533423,25.0615,25.0842,25.0275,25.0388,78397.3448
2007-03-02 11:40:00,44.16,44.18,44.04,44.06,153145.87694185635,25.0445,25.0558,24.9764,24.9878,153145.8769
2007-03-02 11:45:00,44.06,44.16,44.04,44.15,56295.96565595809,24.9878,25.0445,24.9764,25.0388,56295.9657
2007-03-02 11:50:00,44.14,44.15,44.02,44.02,88301.26464925279,25.0332,25.0388,24.9651,24.9651,88301.2646
2007-03-02 11:55:00,44.02,44.14,44.02,44.1,60153.28182127373,24.9651,25.0332,24.9651,25.0105,60153.2818
2007-03-02 12:00:00,44.1,44.16,44.08,44.13,45349.52788952179,25.0105,25.0445,24.9991,25.0275,45349.5279
2007-03-02 12:05:00,44.13,44.28,44.13,44.27,25854.44348644001,25.0275,25.1126,25.0275,25.1069,25854.4435
2007-03-02 12:10:00,44.26,44.26,44.18,44.2,32630.809722805338,25.1012,25.1012,25.0558,25.0672,32630.8097
2007-03-02 12:15:00,44.2,44.21,44.1,44.1,49415.34763134099,25.0672,25.0729,25.0105,25.0105,49415.3476
2007-03-02 12:20:00,44.1,44.18,44.1,44.14,44307.01000700405,25.0105,25.0558,25.0105,25.0332,44307.01
2007-03-02 12:25:00,44.14,44.14,44.0,44.01,87675.75391974213,25.0332,25.0332,24.9538,24.9594,87675.7539
2007-03-02 12:30:00,44.01,44.05,43.88,43.93,170555.92557990266,24.9594,24.9821,24.8857,24.9141,170555.9256
2007-03-02 12:35:00,43.92,43.97,43.91,43.95,64948.86408085536,24.9084,24.9368,24.9027,24.9254,64948.8641
2007-03-02 12:40:00,43.95,43.95,43.88,43.89,85694.96994295843,24.9254,24.9254,24.8857,24.8914,85694.9699
2007-03-02 12:45:00,43.89,43.95,43.89,43.92,63697.84262183406,24.8914,24.9254,24.8914,24.9084,63697.8426
2007-03-02 12:50:00,43.92,44.02,43.92,44.01,55983.21029120277,24.9084,24.9651,24.9084,24.9594,55983.2103
2007-03-02 12:55:00,44.02,44.08,43.95,44.08,59110.76393875599,24.9651,24.9991,24.9254,24.9991,59110.7639
2007-03-02 13:00:00,44.08,44.1,43.98,44.01,73393.25892924906,24.9991,25.0105,24.9424,24.9594,73393.2589
2007-03-02 13:05:00,44.0,44.01,43.9,43.93,77146.32330631293,24.9538,24.9594,24.8971,24.9141,77146.3233
2007-03-02 13:10:00,43.93,43.94,43.88,43.94,81524.89841288746,24.9141,24.9197,24.8857,24.9197,81524.8984
2007-03-02 13:15:00,43.95,43.97,43.89,43.91,60570.28897428083,24.9254,24.9368,24.8914,24.9027,60570.289
2007-03-02 13:20:00,43.91,43.97,43.86,43.88,79856.86980085907,24.9027,24.9368,24.8744,24.8857,79856.8698
2007-03-02 13:25:00,43.87,43.93,43.78,43.82,165134.8325908104,24.88,24.9141,24.829,24.8517,165134.8326
2007-03-02 13:30:00,43.82,43.86,43.73,43.86,75061.28754127744,24.8517,24.8744,24.8006,24.8744,75061.2875
2007-03-02 13:35:00,43.85,43.9,43.85,43.86,49102.59226658566,24.8687,24.8971,24.8687,24.8744,49102.5923
2007-03-02 13:40:00,43.85,43.94,43.84,43.9,46079.29040728421,24.8687,24.9197,24.863,24.8971,46079.2904
2007-03-02 13:45:00,43.91,44.03,43.9,44.02,50353.61372560696,24.9027,24.9708,24.8971,24.9651,50353.6137
2007-03-02 13:50:00,44.02,44.03,43.8,43.8,79856.86980085907,24.9651,24.9708,24.8403,24.8403,79856.8698
2007-03-02 13:55:00,43.81,43.86,43.77,43.84,48581.33332532679,24.846,24.8744,24.8233,24.863,48581.3333
2007-03-02 14:00:00,43.85,43.86,43.78,43.81,45036.77252476647,24.8687,24.8744,24.829,24.846,45036.7725
2007-03-02 14:05:00,43.8,43.97,43.79,43.96,35028.600852596144,24.8403,24.9368,24.8347,24.9311,35028.6009
2007-03-02 14:10:00,43.97,44.04,43.88,43.89,56608.72102071341,24.9368,24.9764,24.8857,24.8914,56608.721
2007-03-02 14:15:00,43.9,43.91,43.76,43.86,52542.90127889421,24.8971,24.9027,24.8177,24.8744,52542.9013
2007-03-02 14:20:00,43.86,43.92,43.82,43.86,54002.426314419055,24.8744,24.9084,24.8517,24.8744,54002.4263
2007-03-02 14:25:00,43.86,43.88,43.8,43.86,46913.30471329841,24.8744,24.8857,24.8403,24.8744,46913.3047
2007-03-02 14:30:00,43.86,43.9,43.84,43.84,40032.68668868131,24.8744,24.8971,24.863,24.863,40032.6867
2007-03-02 14:35:00,43.85,43.95,43.82,43.94,32213.80256979824,24.8687,24.9254,24.8517,24.9197,32213.8026
2007-03-02 14:40:00,43.95,44.11,43.94,44.09,46704.80113679486,24.9254,25.0161,24.9197,25.0048,46704.8011
2007-03-02 14:45:00,44.08,44.08,43.98,44.06,37947.65092364582,24.9991,24.9991,24.9424,24.9878,37947.6509
2007-03-02 14:50:00,44.06,44.07,44.01,44.03,41179.45635945082,24.9878,24.9935,24.9594,24.9708,41179.4564
2007-03-02 14:55:00,44.03,44.04,43.92,43.95,50979.124455117606,24.9708,24.9764,24.9084,24.9254,50979.1245
2007-03-02 15:00:00,43.96,44.07,43.95,44.04,88926.77537876343,24.9311,24.9935,24.9254,24.9764,88926.7754
2007-03-02 15:05:00,44.03,44.05,43.99,44.03,100811.47923946568,24.9708,24.9821,24.9481,24.9708,100811.4792
2007-03-02 15:10:00,44.02,44.07,44.0,44.06,38260.40628840114,24.9651,24.9935,24.9538,24.9878,38260.4063
2007-03-02 15:15:00,44.07,44.19,44.05,44.13,112383.42773541262,24.9935,25.0615,24.9821,25.0275,112383.4277
2007-03-02 15:20:00,44.12,44.15,44.1,44.1,49728.10299609631,25.0218,25.0388,25.0105,25.0105,49728.103
2007-03-02 15:25:00,44.1,44.12,44.08,44.11,92888.34333233084,25.0105,25.0218,24.9991,25.0161,92888.3433
2007-03-02 15:30:00,44.11,44.17,44.03,44.06,65053.115869107125,25.0161,25.0502,24.9708,24.9878,65053.1159
2007-03-02 15:35:00,44.06,44.1,44.06,44.09,43994.25464224873,24.9878,25.0105,24.9878,25.0048,43994.2546
2007-03-02 15:40:00,44.1,44.3,44.01,44.02,107796.34905233455,25.0105,25.1239,24.9594,24.9651,107796.3491
2007-03-02 15:45:00,44.02,44.11,44.01,44.1,99456.20599219264,24.9651,25.0161,24.9594,25.0105,99456.206
2007-03-02 15:50:00,44.1,44.14,44.03,44.03,115823.73674772118,25.0105,25.0332,24.9708,24.9708,115823.7367
2007-03-02 15:55:00,44.04,44.05,43.99,43.99,169409.15590913314,24.9764,24.9821,24.9481,24.9481,169409.1559
2007-03-05 09:30:00,43.64,43.64,43.02,43.38,231855.9770719459,24.7496,24.7496,24.398,24.6021,231855.9771
2007-03-05 09:35:00,43.38,43.46,43.28,43.41,132087.01571499795,24.6021,24.6475,24.5454,24.6192,132087.0157
2007-03-05 09:40:00,43.41,43.64,43.41,43.6,127604.18882017166,24.6192,24.7496,24.6192,24.7269,127604.1888
2007-03-05 09:45:00,43.59,43.63,43.33,43.5,129376.46922045184,24.7212,24.7439,24.5738,24.6702,129376.4692
2007-03-05 09:50:00,43.49,43.71,43.47,43.71,114572.71528869988,24.6645,24.7893,24.6532,24.7893,114572.7153
2007-03-05 09:55:00,43.71,43.86,43.57,43.78,81316.3948363839,24.7893,24.8744,24.7099,24.829,81316.3948
2007-03-05 10:00:00,43.78,43.84,43.64,43.69,121870.34046632408,24.829,24.863,24.7496,24.778,121870.3405
2007-03-05 10:05:00,43.68,43.69,43.64,43.68,124997.89411387732,24.7723,24.778,24.7496,24.7723,124997.8941
2007-03-05 10:10:00,43.68,43.93,43.65,43.85,116657.75105373537,24.7723,24.9141,24.7553,24.8687,116657.7511
2007-03-05 10:15:00,43.85,43.98,43.8,43.81,94869.12730911456,24.8687,24.9424,24.8403,24.846,94869.1273
2007-03-05 10:20:00,43.81,43.91,43.79,43.81,83922.68954267826,24.846,24.9027,24.8347,24.846,83922.6895
2007-03-05 10:25:00,43.81,43.96,43.71,43.96,124372.38338436668,24.846,24.9311,24.7893,24.9311,124372.3834
2007-03-05 10:30:00,43.96,44.0,43.86,43.88,95077.6308856181,24.9311,24.9538,24.8744,24.8857,95077.6309
2007-03-05 10:35:00,43.86,43.89,43.72,43.8,55044.9441969368,24.8744,24.8914,24.795,24.8403,55044.9442
2007-03-05 10:40:00,43.8,43.9,43.76,43.8,80899.38768337682,24.8403,24.8971,24.8177,24.8403,80899.3877
2007-03-05 10:45:00,43.8,43.88,43.79,43.81,68701.92845791922,24.8403,24.8857,24.8347,24.846,68701.9285
2007-03-05 10:50:00,43.8,43.88,43.76,43.84,72767.74819973842,24.8403,24.8857,24.8177,24.863,72767.7482
2007-03-05 10:55:00,43.84,43.88,43.72,43.75,84026.94133093003,24.863,24.8857,24.795,24.812,84026.9413
2007-03-05 11:00:00,43.75,43.86,43.67,43.78,103522.0257340118,24.812,24.8744,24.7666,24.829,103522.0257
2007-03-05 11:05:00,43.78,43.97,43.75,43.95,71516.72674071713,24.829,24.9368,24.812,24.9254,71516.7267
2007-03-05 11:10:00,43.96,43.98,43.84,43.85,40658.19741819195,24.9311,24.9424,24.863,24.8687,40658.1974
2007-03-05 11:15:00,43.86,44.01,43.84,43.96,55149.19598518857,24.8744,24.9594,24.863,24.9311,55149.196
2007-03-05 11:20:00,43.97,44.1,43.9,43.91,82254.66093064987,24.9368,25.0105,24.8971,24.9027,82254.6609
2007-03-05 11:25:00,43.91,43.93,43.85,43.9,49728.10299609631,24.9027,24.9141,24.8687,24.8971,49728.103
2007-03-05 11:30:00,43.89,43.91,43.79,43.83,64114.849774841154,24.8914,24.9027,24.8347,24.8574,64114.8498
2007-03-05 11:35:00,43.83,43.83,43.7,43.72,66199.88553987665,24.8574,24.8574,24.7836,24.795,66199.8855
2007-03-05 11:40:00,43.71,43.74,43.59,43.64,89865.0414730294,24.7893,24.8063,24.7212,24.7496,89865.0415
2007-03-05 11:45:00,43.65,43.71,43.62,43.66,57546.987114979376,24.7553,24.7893,24.7383,24.7609,57546.9871
2007-03-05 11:50:00,43.65,43.67,43.49,43.54,138029.3676453491,24.7553,24.7666,24.6645,24.6929,138029.3676
2007-03-05 11:55:00,43.54,43.58,43.45,43.49,102166.75248673875,24.6929,24.7156,24.6418,24.6645,102166.7525
2007-03-05 12:00:00,43.48,43.54,43.42,43.49,105502.80971079553,24.6589,24.6929,24.6248,24.6645,105502.8097
2007-03-05 12:05:00,43.48,43.49,43.42,43.47,73289.00714099729,24.6589,24.6645,24.6248,24.6532,73289.0071
2007-03-05 12:10:00,43.48,43.52,43.43,43.44,66512.64090463196,24.6589,24.6815,24.6305,24.6362,66512.6409
2007-03-05 12:15:00,43.44,43.47,43.37,43.38,51187.62803162115,24.6362,24.6532,24.5965,24.6021,51187.628
2007-03-05 12:20:00,43.38,43.4,43.35,43.36,76208.05721204697,24.6021,24.6135,24.5851,24.5908,76208.0572
2007-03-05 12:25:00,43.36,43.4,43.35,43.35,53376.91558490841,24.5908,24.6135,24.5851,24.5851,53376.9156
2007-03-05 12:30:00,43.35,43.39,43.34,43.37,52542.90127889421,24.5851,24.6078,24.5795,24.5965,52542.9013
2007-03-05 12:35:00,43.36,43.39,43.28,43.35,67346.65521064616,24.5908,24.6078,24.5454,24.5851,67346.6552
2007-03-05 12:40:00,43.35,43.46,43.32,43.45,38468.90986490469,24.5851,24.6475,24.5681,24.6418,38468.9099
2007-03-05 12:45:00,43.46,43.63,43.46,43.62,80482.38053036972,24.6475,24.7439,24.6475,24.7383,80482.3805
2007-03-05 12:50:00,43.61,43.65,43.58,43.64,79648.36622435552,24.7326,24.7553,24.7156,24.7496,79648.3662
2007-03-05 12:55:00,43.65,43.65,43.48,43.48,39094.42059441534,24.7553,24.7553,24.6589,24.6589,39094.4206
2007-03-05 13:00:00,43.48,43.5,43.37,43.37,93722.35763834504,24.6589,24.6702,24.5965,24.5965,93722.3576
2007-03-05 13:05:00,43.38,43.42,43.34,43.36,51917.39054938357,24.6021,24.6248,24.5795,24.5908,51917.3905
2007-03-05 13:10:00,43.37,43.51,43.37,43.47,39719.93132392599,24.5965,24.6759,24.5965,24.6532,39719.9313
2007-03-05 13:15:00,43.48,43.54,43.46,43.49,38573.16165315647,24.6589,24.6929,24.6475,24.6645,38573.1617
2007-03-05 13:20:00,43.48,43.51,43.45,43.45,45766.53504252889,24.6589,24.6759,24.6418,24.6418,45766.535
2007-03-05 13:25:00,43.45,43.54,43.41,43.54,46600.549348543085,24.6418,24.6929,24.6192,24.6929,46600.5493
2007-03-05 13:30:00,43.54,43.57,43.48,43.57,39615.67953567421,24.6929,24.7099,24.6589,24.7099,39615.6795
2007-03-05 13:35:00,43.57,43.74,43.56,43.72,82671.66808365697,24.7099,24.8063,24.7042,24.795,82671.6681
2007-03-05 13:40:00,43.71,43.84,43.7,43.83,50770.620878614056,24.7893,24.863,24.7836,24.8574,50770.6209
2007-03-05 13:45:00,43.84,43.84,43.77,43.79,36488.12588812099,24.863,24.863,24.8233,24.8347,36488.1259
2007-03-05 13:50:00,43.8,43.84,43.74,43.74,32422.306146301788,24.8403,24.863,24.8063,24.8063,32422.3061
2007-03-05 13:55:00,43.74,43.76,43.63,43.71,40970.95278294728,24.8063,24.8177,24.7439,24.7893,40970.9528
2007-03-05 14:00:00,43.72,43.84,43.72,43.8,55357.69956169212,24.795,24.863,24.795,24.8403,55357.6996
2007-03-05 14:05:00,43.79,43.83,43.74,43.74,29920.26322825921,24.8347,24.8574,24.8063,24.8063,29920.2632
2007-03-05 14:10:00,43.74,43.75,43.48,43.5,81316.3948363839,24.8063,24.812,24.6589,24.6702,81316.3948
2007-03-05 14:15:00,43.5,43.6,43.47,43.57,119576.80112478504,24.6702,24.7269,24.6532,24.7099,119576.8011
2007-03-05 14:20:00,43.57,43.62,43.53,43.57,51917.39054938357,24.7099,24.7383,24.6872,24.7099,51917.3905
2007-03-05 14:25:00,43.58,43.61,43.43,43.46,56504.46923246163,24.7156,24.7326,24.6305,24.6475,56504.4692
2007-03-05 14:30:00,43.46,43.52,43.43,43.44,83192.92702491584,24.6475,24.6815,24.6305,24.6362,83192.927
2007-03-05 14:35:00,43.44,43.54,43.44,43.5,50457.865513858735,24.6362,24.6929,24.6362,24.6702,50457.8655
2007-03-05 14:40:00,43.5,43.54,43.49,43.52,37426.39198238695,24.6702,24.6929,24.6645,24.6815,37426.392
2007-03-05 14:45:00,43.52,43.64,43.48,43.64,55983.21029120277,24.6815,24.7496,24.6589,24.7496,55983.2103
2007-03-05 14:50:00,43.63,43.63,43.54,43.54,38573.16165315647,24.7439,24.7439,24.6929,24.6929,38573.1617
2007-03-05 14:55:00,43.54,43.58,43.53,43.56,42951.736759730986,24.6929,24.7156,24.6872,24.7042,42951.7368
2007-03-05 15:00:00,43.56,43.57,43.43,43.44,70578.46064645116,24.7042,24.7099,24.6305,24.6362,70578.4606
2007-03-05 15:05:00,43.43,43.43,43.36,43.36,113217.44204142682,24.6305,24.6305,24.5908,24.5908,113217.442
2007-03-05 15:10:00,43.37,43.39,43.29,43.39,111549.41342939844,24.5965,24.6078,24.5511,24.6078,111549.4134
2007-03-05 15:15:00,43.39,43.47,43.38,43.44,70057.20170519229,24.6078,24.6532,24.6021,24.6362,70057.2017
2007-03-05 15:20:00,43.44,43.54,43.41,43.51,101436.98996897634,24.6362,24.6929,24.6192,24.6759,101436.99
2007-03-05 15:25:00,43.5,43.63,43.5,43.61,140427.1587751399,24.6702,24.7439,24.6702,24.7326,140427.1588
2007-03-05 15:30:00,43.61,43.63,43.5,43.51,59527.77109176309,24.7326,24.7439,24.6702,24.6759,59527.7711
2007-03-05 15:35:00,43.52,43.54,43.45,43.46,84652.45206044069,24.6815,24.6929,24.6418,24.6475,84652.4521
2007-03-05 15:40:00,43.45,43.45,43.39,43.41,150226.8268708067,24.6418,24.6418,24.6078,24.6192,150226.8269
2007-03-05 15:45:00,43.41,43.46,43.4,43.45,112487.6795236644,24.6192,24.6475,24.6135,24.6418,112487.6795
2007-03-05 15:50:00,43.45,43.47,43.33,43.39,145014.23745821798,24.6418,24.6532,24.5738,24.6078,145014.2375
2007-03-05 15:55:00,43.4,43.41,43.23,43.31,233941.0128369814,24.6135,24.6192,24.5171,24.5624,233941.0128
2007-03-06 09:30:00,43.77,43.93,43.76,43.93,100811.47923946568,24.8233,24.9141,24.8177,24.9141,100811.4792
2007-03-06 09:35:00,43.93,44.01,43.77,43.93,80899.38768337682,24.9141,24.9594,24.8233,24.9141,80899.3877
2007-03-06 09:40:00,43.94,43.99,43.74,43.85,79856.86980085907,24.9197,24.9481,24.8063,24.8687,79856.8698
2007-03-06 09:45:00,43.86,43.86,43.74,43.75,81629.15020113923,24.8744,24.8744,24.8063,24.812,81629.1502
2007-03-06 09:50:00,43.75,43.76,43.6,43.66,113634.44919443392,24.812,24.8177,24.7269,24.7609,113634.4492
2007-03-06 09:55:00,43.68,43.86,43.68,43.83,57755.490691482926,24.7723,24.8744,24.7723,24.8574,57755.4907
2007-03-06 10:00:00,43.82,43.86,43.7,43.77,111445.16164114668,24.8517,24.8744,24.7836,24.8233,111445.1616
2007-03-06 10:05:00,43.76,43.83,43.71,43.72,53481.16737316018,24.8177,24.8574,24.7893,24.795,53481.1674
2007-03-06 10:10:00,43.73,43.83,43.7,43.81,50145.110149103406,24.8006,24.8574,24.7836,24.846,50145.1101
2007-03-06 10:15:00,43.82,43.84,43.72,43.78,36488.12588812099,24.8517,24.863,24.795,24.829,36488.1259
2007-03-06 10:20:00,43.79,43.81,43.71,43.74,34924.34906434437,24.8347,24.846,24.7893,24.8063,34924.3491
2007-03-06 10:25:00,43.74,43.86,43.74,43.85,44619.76537175937,24.8063,24.8744,24.8063,24.8687,44619.7654
2007-03-06 10:30:00,43.85,43.86,43.65,43.69,89343.78253177053,24.8687,24.8744,24.7553,24.778,89343.7825
2007-03-06 10:35:00,43.7,43.78,43.69,43.7,44828.26894826292,24.7836,24.829,24.778,24.7836,44828.2689
2007-03-06 10:40:00,43.7,43.73,43.63,43.68,63906.34619833761,24.7836,24.8006,24.7439,24.7723,63906.3462
2007-03-06 10:45:00,43.68,43.69,43.56,43.61,55461.9513499439,24.7723,24.778,24.7042,24.7326,55461.9513
2007-03-06 10:50:00,43.6,43.65,43.52,43.6,50145.110149103406,24.7269,24.7553,24.6815,24.7269,50145.1101
2007-03-06 10:55:00,43.57,43.57,43.5,43.51,67763.66236365326,24.7099,24.7099,24.6702,24.6759,67763.6624
2007-03-06 11:00:00,43.51,43.64,43.5,43.61,89239.53074351874,24.6759,24.7496,24.6702,24.7326,89239.5307
2007-03-06 11:05:00,43.6,43.66,43.55,43.64,76937.81972980939,24.7269,24.7609,24.6986,24.7496,76937.8197
2007-03-06 11:10:00,43.64,43.68,43.59,43.63,53168.41200840486,24.7496,24.7723,24.7212,24.7439,53168.412
2007-03-06 11:15:00,43.64,43.64,43.57,43.64,40553.94562994018,24.7496,24.7496,24.7099,24.7496,40553.9456
2007-03-06 11:20:00,43.63,43.67,43.6,43.67,54106.67810267083,24.7439,24.7666,24.7269,24.7666,54106.6781
2007-03-06 11:25:00,43.67,43.74,43.64,43.69,60049.03003302196,24.7666,24.8063,24.7496,24.778,60049.03
2007-03-06 11:30:00,43.7,43.73,43.68,43.71,48268.57796057147,24.7836,24.8006,24.7723,24.7893,48268.578
2007-03-06 11:35:00,43.71,43.76,43.66,43.75,49102.59226658566,24.7893,24.8177,24.7609,24.812,49102.5923
2007-03-06 11:40:00,43.75,43.91,43.75,43.9,72663.49641148665,24.812,24.9027,24.812,24.8971,72663.4964
2007-03-06 11:45:00,43.89,43.93,43.83,43.83,42847.484971479214,24.8914,24.9141,24.8574,24.8574,42847.485
2007-03-06 11:50:00,43.84,43.97,43.84,43.94,90177.79683778471,24.863,24.9368,24.863,24.9197,90177.7968
2007-03-06 11:55:00,43.95,44.02,43.94,44.0,44932.5207365147,24.9254,24.9651,24.9197,24.9538,44932.5207
2007-03-06 12:00:00,44.01,44.03,43.86,43.86,43160.240336234536,24.9594,24.9708,24.8744,24.8744,43160.2403
2007-03-06 12:05:00,43.86,43.86,43.77,43.83,45870.78683078066,24.8744,24.8744,24.8233,24.8574,45870.7868
2007-03-06 12:10:00,43.84,43.85,43.68,43.69,47851.57080756438,24.863,24.8687,24.7723,24.778,47851.5708
2007-03-06 12:15:00,43.7,43.72,43.66,43.67,48164.3261723197,24.7836,24.795,24.7609,24.7666,48164.3262
2007-03-06 12:20:00,43.68,43.68,43.63,43.66,59632.02288001486,24.7723,24.7723,24.7439,24.7609,59632.0229
2007-03-06 12:25:00,43.66,43.73,43.64,43.73,35028.600852596144,24.7609,24.8006,24.7496,24.8006,35028.6009
2007-03-06 12:30:00,43.71,43.8,43.7,43.8,32318.054358050013,24.7893,24.8403,24.7836,24.8403,32318.0544
2007-03-06 12:35:00,43.8,43.85,43.68,43.68,35237.104429099694,24.8403,24.8687,24.7723,24.7723,35237.1044
2007-03-06 12:40:00,43.67,43.75,43.67,43.75,40658.19741819195,24.7666,24.812,24.7666,24.812,40658.1974
2007-03-06 12:45:00,43.74,43.78,43.7,43.77,15220.76108475904,24.8063,24.829,24.7836,24.8233,15220.7611
2007-03-06 12:50:00,43.77,43.82,43.73,43.81,26062.94706294356,24.8233,24.8517,24.8006,24.846,26062.9471
2007-03-06 12:55:00,43.82,43.86,43.74,43.86,39198.67238266712,24.8517,24.8744,24.8063,24.8744,39198.6724
2007-03-06 13:00:00,43.87,43.92,43.83,43.91,30128.76680476276,24.88,24.9084,24.8574,24.9027,30128.7668
2007-03-06 13:05:00,43.91,43.91,43.77,43.83,26271.450639447103,24.9027,24.9027,24.8233,24.8574,26271.4506
2007-03-06 13:10:00,43.83,43.9,43.83,43.83,30650.025746021627,24.8574,24.8971,24.8574,24.8574,30650.0257
2007-03-06 13:15:00,43.82,43.84,43.79,43.81,21580.120168117268,24.8517,24.863,24.8347,24.846,21580.1202
2007-03-06 13:20:00,43.8,43.83,43.77,43.81,22935.39341539033,24.8403,24.8574,24.8233,24.846,22935.3934
2007-03-06 13:25:00,43.8,43.84,43.8,43.81,11780.45207245049,24.8403,24.863,24.8403,24.846,11780.4521
2007-03-06 13:30:00,43.8,43.86,43.77,43.85,45766.53504252889,24.8403,24.8744,24.8233,24.8687,45766.535
2007-03-06 13:35:00,43.85,43.85,43.81,43.83,32526.557934553563,24.8687,24.8687,24.846,24.8574,32526.5579
2007-03-06 13:40:00,43.84,43.93,43.82,43.91,49206.84405483744,24.863,24.9141,24.8517,24.9027,49206.8441
2007-03-06 13:45:00,43.92,43.96,43.89,43.93,42326.22603022034,24.9084,24.9311,24.8914,24.9141,42326.226
2007-03-06 13:50:00,43.92,43.92,43.86,43.87,44724.01716001115,24.9084,24.9084,24.8744,24.88,44724.0172
2007-03-06 13:55:00,43.87,43.91,43.86,43.88,47747.3190193126,24.88,24.9027,24.8744,24.8857,47747.319
2007-03-06 14:00:00,43.87,43.93,43.85,43.93,50353.61372560696,24.88,24.9141,24.8687,24.9141,50353.6137
2007-03-06 14:05:00,43.93,43.93,43.85,43.85,60778.79255078438,24.9141,24.9141,24.8687,24.8687,60778.7926
2007-03-06 14:10:00,43.86,43.87,43.81,43.83,35028.600852596144,24.8744,24.88,24.846,24.8574,35028.6009
2007-03-06 14:15:00,43.83,43.85,43.8,43.83,47434.56365455728,24.8574,24.8687,24.8403,24.8574,47434.5637
2007-03-06 14:20:00,43.84,43.86,43.81,43.83,39198.67238266712,24.863,24.8744,24.846,24.8574,39198.6724
2007-03-06 14:25:00,43.84,43.88,43.84,43.86,44619.76537175937,24.863,24.8857,24.863,24.8744,44619.7654
2007-03-06 14:30:00,43.85,43.89,43.84,43.87,40658.19741819195,24.8687,24.8914,24.863,24.88,40658.1974
2007-03-06 14:35:00,43.87,43.87,43.81,43.86,59736.27466826664,24.88,24.88,24.846,24.8744,59736.2747
2007-03-06 14:40:00,43.86,44.0,43.86,44.0,50666.36909036228,24.8744,24.9538,24.8744,24.9538,50666.3691
2007-03-06 14:45:00,44.0,44.0,43.88,43.88,41909.21887721324,24.9538,24.9538,24.8857,24.8857,41909.2189
2007-03-06 14:50:00,43.89,43.9,43.86,43.86,51291.87981987293,24.8914,24.8971,24.8744,24.8744,51291.8798
2007-03-06 14:55:00,43.86,43.96,43.86,43.96,34820.097276092594,24.8744,24.9311,24.8744,24.9311,34820.0973
2007-03-06 15:00:00,43.97,44.01,43.93,44.0,55253.44777344035,24.9368,24.9594,24.9141,24.9538,55253.4478
2007-03-06 15:05:00,43.99,44.04,43.96,44.03,50770.620878614056,24.9481,24.9764,24.9311,24.9708,50770.6209
2007-03-06 15:10:00,44.03,44.06,44.01,44.05,64844.612292603575,24.9708,24.9878,24.9594,24.9821,64844.6123
2007-03-06 15:15:00,44.06,44.06,43.95,43.97,61508.5550685468,24.9878,24.9878,24.9254,24.9368,61508.5551
2007-03-06 15:20:00,43.97,44.01,43.93,43.93,55044.9441969368,24.9368,24.9594,24.9141,24.9141,55044.9442
2007-03-06 15:25:00,43.94,43.98,43.92,43.97,34611.593699589044,24.9197,24.9424,24.9084,24.9368,34611.5937
2007-03-06 15:30:00,43.97,44.03,43.93,44.03,76937.81972980939,24.9368,24.9708,24.9141,24.9708,76937.8197
2007-03-06 15:35:00,44.03,44.06,43.93,43.94,122495.85119583474,24.9708,24.9878,24.9141,24.9197,122495.8512
2007-03-06 15:40:00,43.95,44.02,43.93,43.93,93930.86121484858,24.9254,24.9651,24.9141,24.9141,93930.8612
2007-03-06 15:45:00,43.93,43.95,43.89,43.94,86216.2288842173,24.9141,24.9254,24.8914,24.9197,86216.2289
2007-03-06 15:50:00,43.94,43.99,43.93,43.96,82254.66093064987,24.9197,24.9481,24.9141,24.9311,82254.6609
2007-03-06 15:55:00,43.95,43.99,43.88,43.93,185568.1830881581,24.9254,24.9481,24.8857,24.9141,185568.1831
2007-03-07 09:30:00,43.88,43.88,43.65,43.83,113425.94561793037,25.0038,25.0038,24.8727,24.9753,113425.9456
2007-03-07 09:35:00,43.82,43.88,43.8,43.86,49936.60657259986,24.9696,25.0038,24.9582,24.9924,49936.6066
2007-03-07 09:40:00,43.86,43.95,43.82,43.86,124685.138749122,24.9924,25.0437,24.9696,24.9924,124685.1387
2007-03-07 09:45:00,43.86,43.97,43.83,43.86,48477.08153707502,24.9924,25.0551,24.9753,24.9924,48477.0815
2007-03-07 09:50:00,43.86,43.89,43.81,43.82,65991.38196337309,24.9924,25.0095,24.9639,24.9696,65991.382
2007-03-07 09:55:00,43.82,43.85,43.69,43.75,98830.69526268198,24.9696,24.9867,24.8955,24.9297,98830.6953
2007-03-07 10:00:00,43.74,43.79,43.7,43.79,51396.1316081247,24.924,24.9525,24.9012,24.9525,51396.1316
2007-03-07 10:05:00,43.77,43.82,43.72,43.8,33360.57224056776,24.9411,24.9696,24.9126,24.9582,33360.5722
2007-03-07 10:10:00,43.81,43.86,43.79,43.82,37113.63661763163,24.9639,24.9924,24.9525,24.9696,37113.6366
2007-03-07 10:15:00,43.84,43.96,43.81,43.96,43994.25464224873,24.981,25.0494,24.9639,25.0494,43994.2546
2007-03-07 10:20:00,43.96,44.08,43.96,44.05,62551.07295106454,25.0494,25.1178,25.0494,25.1007,62551.073
2007-03-07 10:25:00,44.04,44.08,43.98,44.06,52438.64949064244,25.095,25.1178,25.0608,25.1064,52438.6495
2007-03-07 10:30:00,44.07,44.38,44.07,44.33,350181.7567377097,25.1121,25.2887,25.1121,25.2602,350181.7567
2007-03-07 10:35:00,44.31,44.4,44.25,44.31,127708.44060842344,25.2488,25.3001,25.2146,25.2488,127708.4406
2007-03-07 10:40:00,44.32,44.42,44.32,44.41,119368.29754828152,25.2545,25.3115,25.2545,25.3058,119368.2975
2007-03-07 10:45:00,44.41,44.49,44.38,44.43,155960.67522465426,25.3058,25.3514,25.2887,25.3172,155960.6752
2007-03-07 10:50:00,44.43,44.47,44.32,44.33,60570.28897428083,25.3172,25.34,25.2545,25.2602,60570.289
2007-03-07 10:55:00,44.33,44.44,44.32,44.33,82254.66093064987,25.2602,25.3229,25.2545,25.2602,82254.6609
2007-03-07 11:00:00,44.33,44.34,44.24,44.34,93513.85406184148,25.2602,25.2659,25.2089,25.2659,93513.8541
2007-03-07 11:05:00,44.34,44.38,44.25,44.25,66199.88553987665,25.2659,25.2887,25.2146,25.2146,66199.8855
2007-03-07 11:10:00,44.25,44.41,44.16,44.37,127082.9298789128,25.2146,25.3058,25.1634,25.283,127082.9299
2007-03-07 11:15:00,44.37,44.5,44.36,44.46,72976.25177624197,25.283,25.3571,25.2773,25.3343,72976.2518
2007-03-07 11:20:00,44.45,44.48,44.36,44.36,47121.80828980196,25.3286,25.3457,25.2773,25.2773,47121.8083
2007-03-07 11:25:00,44.36,44.46,44.33,44.35,56504.46923246163,25.2773,25.3343,25.2602,25.2716,56504.4692
2007-03-07 11:30:00,44.35,44.36,44.14,44.2,97788.17738016424,25.2716,25.2773,25.152,25.1861,97788.1774
2007-03-07 11:35:00,44.2,44.38,44.13,44.35,110194.14018212535,25.1861,25.2887,25.1463,25.2716,110194.1402
2007-03-07 11:40:00,44.35,44.43,44.35,44.35,43890.00285399696,25.2716,25.3172,25.2716,25.2716,43890.0029
2007-03-07 11:45:00,44.34,44.35,44.23,44.32,57025.728173720505,25.2659,25.2716,25.2032,25.2545,57025.7282
2007-03-07 11:50:00,44.32,44.44,44.32,44.34,44515.5135835076,25.2545,25.3229,25.2545,25.2659,44515.5136
2007-03-07 11:55:00,44.34,44.48,44.34,44.48,48268.57796057147,25.2659,25.3457,25.2659,25.3457,48268.578
2007-03-07 12:00:00,44.47,44.47,44.41,44.45,68389.1730931639,25.34,25.34,25.3058,25.3286,68389.1731
2007-03-07 12:05:00,44.43,44.58,44.43,44.55,94556.37194435924,25.3172,25.4027,25.3172,25.3856,94556.3719
2007-03-07 12:10:00,44.55,44.59,44.47,44.58,64948.86408085536,25.3856,25.4084,25.34,25.4027,64948.8641
2007-03-07 12:15:00,44.58,44.59,44.51,44.57,85590.71815470664,25.4027,25.4084,25.3628,25.397,85590.7182
2007-03-07 12:20:00,44.57,44.6,44.41,44.56,115927.98853597297,25.397,25.4141,25.3058,25.3913,115927.9885
2007-03-07 12:25:00,44.56,44.63,44.49,44.63,179834.33473431057,25.3913,25.4312,25.3514,25.4312,179834.3347
2007-03-07 12:30:00,44.62,44.66,44.58,44.59,55149.19598518857,25.4255,25.4483,25.4027,25.4084,55149.196
2007-03-07 12:35:00,44.58,44.64,44.56,44.64,117908.77251275668,25.4027,25.4369,25.3913,25.4369,117908.7725
2007-03-07 12:40:00,44.61,44.64,44.58,44.59,104356.040040026,25.4198,25.4369,25.4027,25.4084,104356.04
2007-03-07 12:45:00,44.59,44.7,44.58,44.59,91637.32187330956,25.4084,25.4711,25.4027,25.4084,91637.3219
2007-03-07 12:50:00,44.59,44.68,44.59,44.65,72454.9928349831,25.4084,25.4597,25.4084,25.4426,72454.9928
2007-03-07 12:55:00,44.67,44.8,44.64,44.77,72871.99998799019,25.454,25.528,25.4369,25.5109,72872.0
2007-03-07 13:00:00,44.77,44.86,44.74,44.86,119889.55648954038,25.5109,25.5622,25.4939,25.5622,119889.5565
2007-03-07 13:05:00,44.86,44.94,44.83,44.93,79961.12158911084,25.5622,25.6078,25.5451,25.6021,79961.1216
2007-03-07 13:10:00,44.91,45.06,44.84,45.05,148975.80541178538,25.5907,25.6762,25.5508,25.6705,148975.8054
2007-03-07 13:15:00,45.06,45.12,45.02,45.06,175038.75247472894,25.6762,25.7104,25.6534,25.6762,175038.7525
2007-03-07 13:20:00,45.06,45.13,45.04,45.08,90177.79683778471,25.6762,25.7161,25.6648,25.6876,90177.7968
2007-03-07 13:25:00,45.08,45.11,45.04,45.07,107379.34189932748,25.6876,25.7047,25.6648,25.6819,107379.3419
2007-03-07 13:30:00,45.08,45.1,45.01,45.09,94035.11300310036,25.6876,25.699,25.6477,25.6933,94035.113
2007-03-07 13:35:00,45.09,45.19,45.07,45.15,132712.5264445086,25.6933,25.7503,25.6819,25.7275,132712.5264
2007-03-07 13:40:00,45.15,45.2,45.15,45.2,133442.28896227104,25.7275,25.756,25.7275,25.756,133442.289
2007-03-07 13:45:00,45.19,45.26,45.15,45.2,103313.52215750828,25.7503,25.7902,25.7275,25.756,103313.5222
2007-03-07 13:50:00,45.2,45.2,45.06,45.1,51083.37624336938,25.756,25.756,25.6762,25.699,51083.3762
2007-03-07 13:55:00,45.1,45.11,45.05,45.09,66095.63375162486,25.699,25.7047,25.6705,25.6933,66095.6338
2007-03-07 14:00:00,45.08,45.16,45.04,45.06,88092.76107274923,25.6876,25.7332,25.6648,25.6762,88092.7611
2007-03-07 14:05:00,45.06,45.16,45.04,45.09,87154.49497848326,25.6762,25.7332,25.6648,25.6933,87154.495
2007-03-07 14:10:00,45.09,45.17,45.03,45.15,85903.47351946197,25.6933,25.7389,25.6591,25.7275,85903.4735
2007-03-07 14:15:00,45.14,45.21,45.05,45.2,77146.32330631293,25.7218,25.7617,25.6705,25.756,77146.3233
2007-03-07 14:20:00,45.21,45.26,45.11,45.11,89656.53789652584,25.7617,25.7902,25.7047,25.7047,89656.5379
2007-03-07 14:25:00,45.11,45.12,45.05,45.11,72871.99998799019,25.7047,25.7104,25.6705,25.7047,72872.0
2007-03-07 14:30:00,45.11,45.14,45.07,45.08,154084.14303612232,25.7047,25.7218,25.6819,25.6876,154084.143
2007-03-07 14:35:00,45.08,45.09,45.04,45.05,146890.7696467499,25.6876,25.6933,25.6648,25.6705,146890.7696
2007-03-07 14:40:00,45.05,45.11,45.04,45.04,66408.38911638019,25.6705,25.7047,25.6648,25.6648,66408.3891
2007-03-07 14:45:00,45.04,45.1,45.04,45.09,65678.62659861778,25.6648,25.699,25.6648,25.6933,65678.6266
2007-03-07 14:50:00,45.1,45.11,45.05,45.08,65574.37481036599,25.699,25.7047,25.6705,25.6876,65574.3748
2007-03-07 14:55:00,45.08,45.09,44.96,44.96,66929.64805763906,25.6876,25.6933,25.6192,25.6192,66929.6481
2007-03-07 15:00:00,44.96,45.07,44.96,45.05,43890.00285399696,25.6192,25.6819,25.6192,25.6705,43890.0029
2007-03-07 15:05:00,45.04,45.09,45.01,45.03,82463.16450715343,25.6648,25.6933,25.6477,25.6591,82463.1645
2007-03-07 15:10:00,45.03,45.06,44.98,44.98,83297.17881316761,25.6591,25.6762,25.6306,25.6306,83297.1788
2007-03-07 15:15:00,44.98,45.12,44.98,45.08,108526.11157009698,25.6306,25.7104,25.6306,25.6876,108526.1116
2007-03-07 15:20:00,45.07,45.13,45.03,45.04,125936.16020814328,25.6819,25.7161,25.6591,25.6648,125936.1602
2007-03-07 15:25:00,45.04,45.1,44.98,44.98,94035.11300310036,25.6648,25.699,25.6306,25.6306,94035.113
2007-03-07 15:30:00,44.98,44.99,44.83,44.83,104668.79540478134,25.6306,25.6363,25.5451,25.5451,104668.7954
2007-03-07 15:35:00,44.82,44.85,44.8,44.81,81941.90556589456,25.5394,25.5565,25.528,25.5337,81941.9056
2007-03-07 15:40:00,44.8,44.82,44.66,44.66,132399.7710797533,25.528,25.5394,25.4483,25.4483,132399.7711
2007-03-07 15:45:00,44.66,44.66,44.51,44.56,180876.8526168283,25.4483,25.4483,25.3628,25.3913,180876.8526
2007-03-07 15:50:00,44.56,44.62,44.5,44.52,264903.7939477583,25.3913,25.4255,25.3571,25.3685,264903.7939
2007-03-07 15:55:00,44.51,44.55,44.46,44.48,240091.86834383607,25.3628,25.3856,25.3343,25.3457,240091.8683
2007-03-08 09:30:00,44.79,44.93,44.56,44.63,117908.77251275668,25.5223,25.6021,25.3913,25.4312,117908.7725
2007-03-08 09:35:00,44.64,44.77,44.5,44.76,82463.16450715343,25.4369,25.5109,25.3571,25.5052,82463.1645
2007-03-08 09:40:00,44.75,44.91,44.73,44.85,86320.48067246907,25.4995,25.5907,25.4882,25.5565,86320.4807
2007-03-08 09:45:00,44.84,44.92,44.61,44.64,54106.67810267083,25.5508,25.5964,25.4198,25.4369,54106.6781
2007-03-08 09:50:00,44.63,44.67,44.58,44.63,92784.09154407908,25.4312,25.454,25.4027,25.4312,92784.0915
2007-03-08 09:55:00,44.63,44.68,44.52,44.53,89865.0414730294,25.4312,25.4597,25.3685,25.3742,89865.0415
2007-03-08 10:00:00,44.54,44.77,44.54,44.65,97475.42201540893,25.3799,25.5109,25.3799,25.4426,97475.422
2007-03-08 10:05:00,44.65,44.7,44.59,44.6,59319.26751525954,25.4426,25.4711,25.4084,25.4141,59319.2675
2007-03-08 10:10:00,44.61,44.71,44.58,44.71,88822.52359051166,25.4198,25.4768,25.4027,25.4768,88822.5236
2007-03-08 10:15:00,44.71,44.71,44.59,44.65,63072.33189232341,25.4768,25.4768,25.4084,25.4426,63072.3319
2007-03-08 10:20:00,44.65,44.74,44.64,44.74,69952.94991694052,25.4426,25.4939,25.4369,25.4939,69952.9499
2007-03-08 10:25:00,44.73,44.76,44.64,44.72,81524.89841288746,25.4882,25.5052,25.4369,25.4825,81524.8984
2007-03-08 10:30:00,44.73,44.85,44.64,44.8,112279.17594716084,25.4882,25.5565,25.4369,25.528,112279.1759
2007-03-08 10:35:00,44.8,44.88,44.75,44.84,53793.92273791551,25.528,25.5736,25.4995,25.5508,53793.9227
2007-03-08 10:40:00,44.84,44.87,44.73,44.74,84756.70384869246,25.5508,25.5679,25.4882,25.4939,84756.7038
2007-03-08 10:45:00,44.74,44.76,44.67,44.68,57963.99426798648,25.4939,25.5052,25.454,25.4597,57963.9943
2007-03-08 10:50:00,44.68,44.71,44.6,44.6,63072.33189232341,25.4597,25.4768,25.4141,25.4141,63072.3319
2007-03-08 10:55:00,44.6,44.61,44.5,44.56,174725.99710997363,25.4141,25.4198,25.3571,25.3913,174725.9971
2007-03-08 11:00:00,44.55,44.57,44.5,44.55,111445.16164114668,25.3856,25.397,25.3571,25.3856,111445.1616
2007-03-08 11:05:00,44.55,44.56,44.48,44.48,72142.23747022777,25.3856,25.3913,25.3457,25.3457,72142.2375
2007-03-08 11:10:00,44.48,44.48,44.38,44.39,92367.08439107196,25.3457,25.3457,25.2887,25.2944,92367.0844
2007-03-08 11:15:00,44.4,44.45,44.37,44.42,41387.95993595437,25.3001,25.3286,25.283,25.3115,41387.9599
2007-03-08 11:20:00,44.41,44.42,44.36,44.42,78814.35191834133,25.3058,25.3115,25.2773,25.3115,78814.3519
2007-03-08 11:25:00,44.41,44.57,44.4,44.57,98934.94705093376,25.3058,25.397,25.3001,25.397,98934.9471
2007-03-08 11:30:00,44.57,44.61,44.56,44.6,52542.90127889421,25.397,25.4198,25.3913,25.4141,52542.9013
2007-03-08 11:35:00,44.6,44.67,44.6,44.66,47955.82259581615,25.4141,25.454,25.4141,25.4483,47955.8226
2007-03-08 11:40:00,44.65,44.75,44.62,44.73,48060.07438406792,25.4426,25.4995,25.4255,25.4882,48060.0744
2007-03-08 11:45:00,44.72,44.78,44.67,44.76,52125.89412588712,25.4825,25.5166,25.454,25.5052,52125.8941
2007-03-08 11:50:00,44.76,44.78,44.67,44.71,38573.16165315647,25.5052,25.5166,25.454,25.4768,38573.1617
2007-03-08 11:55:00,44.71,44.73,44.63,44.72,35549.859793855016,25.4768,25.4882,25.4312,25.4825,35549.8598
2007-03-08 12:00:00,44.72,44.72,44.68,44.71,33777.57939357485,25.4825,25.4825,25.4597,25.4768,33777.5794
2007-03-08 12:05:00,44.71,44.73,44.6,44.63,51083.37624336938,25.4768,25.4882,25.4141,25.4312,51083.3762
2007-03-08 12:10:00,44.63,44.67,44.59,44.65,25958.695274691785,25.4312,25.454,25.4084,25.4426,25958.6953
2007-03-08 12:15:00,44.66,44.72,44.63,44.65,24290.6666626634,25.4483,25.4825,25.4312,25.4426,24290.6667
2007-03-08 12:20:00,44.64,44.68,44.62,44.63,22101.37910937614,25.4369,25.4597,25.4255,25.4312,22101.3791
2007-03-08 12:25:00,44.63,44.69,44.63,44.68,22726.889838886786,25.4312,25.4654,25.4312,25.4597,22726.8898
2007-03-08 12:30:00,44.68,44.79,44.68,44.78,20954.60943860662,25.4597,25.5223,25.4597,25.5166,20954.6094
2007-03-08 12:35:00,44.78,44.78,44.63,44.64,26479.954215950656,25.5166,25.5166,25.4312,25.4369,26479.9542
2007-03-08 12:40:00,44.63,44.68,44.62,44.68,42847.484971479214,25.4312,25.4597,25.4255,25.4597,42847.485
2007-03-08 12:45:00,44.67,44.67,44.59,44.64,46079.29040728421,25.454,25.454,25.4084,25.4369,46079.2904
2007-03-08 12:50:00,44.64,44.68,44.59,44.59,24082.16308615985,25.4369,25.4597,25.4084,25.4084,24082.1631
2007-03-08 12:55:00,44.59,44.68,44.58,44.68,30024.51501651098,25.4084,25.4597,25.4027,25.4597,30024.515
2007-03-08 13:00:00,44.68,44.69,44.63,44.65,33152.06866406421,25.4597,25.4654,25.4312,25.4426,33152.0687
2007-03-08 13:05:00,44.65,44.78,44.65,44.78,22831.14162713856,25.4426,25.5166,25.4426,25.5166,22831.1416
2007-03-08 13:10:00,44.77,44.79,44.69,44.79,26062.94706294356,25.5109,25.5223,25.4654,25.5223,26062.9471
2007-03-08 13:15:00,44.79,44.8,44.66,44.73,40032.68668868131,25.5223,25.528,25.4483,25.4882,40032.6867
2007-03-08 13:20:00,44.73,44.8,44.7,44.73,48372.82974882325,25.4882,25.528,25.4711,25.4882,48372.8297
2007-03-08 13:25:00,44.73,44.8,44.73,44.78,26688.457792454206,25.4882,25.528,25.4882,25.5166,26688.4578
2007-03-08 13:30:00,44.77,44.78,44.71,44.77,21267.364803361943,25.5109,25.5166,25.4768,25.5109,21267.3648
2007-03-08 13:35:00,44.77,44.79,44.71,44.72,20850.357650354847,25.5109,25.5223,25.4768,25.4825,20850.3577
2007-03-08 13:40:00,44.71,44.72,44.65,44.66,22309.88268587969,25.4768,25.4825,25.4426,25.4483,22309.8827
2007-03-08 13:45:00,44.67,44.74,44.66,44.72,20016.34334434065,25.454,25.4939,25.4483,25.4825,20016.3433
2007-03-08 13:50:00,44.71,44.72,44.65,44.7,55878.95850295099,25.4768,25.4825,25.4426,25.4711,55878.9585
2007-03-08 13:55:00,44.7,44.75,44.68,44.69,38573.16165315647,25.4711,25.4995,25.4597,25.4654,38573.1617
2007-03-08 14:00:00,44.69,44.69,44.51,44.53,78084.5894005789,25.4654,25.4654,25.3628,25.3742,78084.5894
2007-03-08 14:05:00,44.53,44.63,44.52,44.6,46183.54219553599,25.3742,25.4312,25.3685,25.4141,46183.5422
2007-03-08 14:10:00,44.59,44.62,44.46,44.48,53376.91558490841,25.4084,25.4255,25.3343,25.3457,53376.9156
2007-03-08 14:15:00,44.48,44.59,44.43,44.57,31379.788263784045,25.3457,25.4084,25.3172,25.397,31379.7883
2007-03-08 14:20:00,44.57,44.63,44.56,44.63,30337.270381266306,25.397,25.4312,25.3913,25.4312,30337.2704
2007-03-08 14:25:00,44.63,44.66,44.51,44.51,41179.45635945082,25.4312,25.4483,25.3628,25.3628,41179.4564
2007-03-08 14:30:00,44.51,44.54,44.38,44.38,75895.30184729164,25.3628,25.3799,25.2887,25.2887,75895.3018
2007-03-08 14:35:00,44.38,44.43,44.25,44.43,172119.70240367926,25.2887,25.3172,25.2146,25.3172,172119.7024
2007-03-08 14:40:00,44.44,44.47,44.39,44.4,62342.569374561,25.3229,25.34,25.2944,25.3001,62342.5694
2007-03-08 14:45:00,44.4,44.5,44.37,44.48,64427.60513959648,25.3001,25.3571,25.283,25.3457,64427.6051
2007-03-08 14:50:00,44.46,44.5,44.4,44.44,38156.15450014937,25.3343,25.3571,25.3001,25.3229,38156.1545
2007-03-08 14:55:00,44.44,44.5,44.41,44.47,45662.28325427712,25.3229,25.3571,25.3058,25.34,45662.2833
2007-03-08 15:00:00,44.45,44.54,44.44,44.52,48894.08869008212,25.3286,25.3799,25.3229,25.3685,48894.0887
2007-03-08 15:05:00,44.52,44.52,44.42,44.44,23352.40056839743,25.3685,25.3685,25.3115,25.3229,23352.4006
2007-03-08 15:10:00,44.44,44.51,44.43,44.45,28252.234616230817,25.3229,25.3628,25.3172,25.3286,28252.2346
2007-03-08 15:15:00,44.43,44.55,44.43,44.49,53689.67094966373,25.3172,25.3856,25.3172,25.3514,53689.6709
2007-03-08 15:20:00,44.49,44.53,44.45,44.46,38573.16165315647,25.3514,25.3742,25.3286,25.3343,38573.1617
2007-03-08 15:25:00,44.47,44.49,44.44,44.47,31379.788263784045,25.34,25.3514,25.3229,25.34,31379.7883
2007-03-08 15:30:00,44.46,44.56,44.44,44.56,37634.8955588905,25.3343,25.3913,25.3229,25.3913,37634.8956
2007-03-08 15:35:00,44.56,44.59,44.5,44.55,49728.10299609631,25.3913,25.4084,25.3571,25.3856,49728.103
2007-03-08 15:40:00,44.54,44.61,44.49,44.5,54210.929890922605,25.3799,25.4198,25.3514,25.3571,54210.9299
2007-03-08 15:45:00,44.51,44.51,44.39,44.44,55774.70671469922,25.3628,25.3628,25.2944,25.3229,55774.7067
2007-03-08 15:50:00,44.44,44.51,44.35,44.35,130210.48352646602,25.3229,25.3628,25.2716,25.2716,130210.4835
2007-03-08 15:55:00,44.36,44.44,44.33,44.44,118325.77966576377,25.2773,25.3229,25.2602,25.3229,118325.7797
2007-03-09 09:30:00,44.77,44.9,44.53,44.9,88822.52359051166,25.5109,25.585,25.3742,25.585,88822.5236
2007-03-09 09:35:00,44.89,44.9,44.76,44.8,90907.55935554714,25.5793,25.585,25.5052,25.528,90907.5594
2007-03-09 09:40:00,44.8,44.86,44.75,44.75,49102.59226658566,25.528,25.5622,25.4995,25.4995,49102.5923
2007-03-09 09:45:00,44.75,44.8,44.68,44.75,41909.21887721324,25.4995,25.528,25.4597,25.4995,41909.2189
2007-03-09 09:50:00,44.75,44.75,44.51,44.58,64219.10156309293,25.4995,25.4995,25.3628,25.4027,64219.1016
2007-03-09 09:55:00,44.59,44.7,44.55,44.61,47121.80828980196,25.4084,25.4711,25.3856,25.4198,47121.8083
2007-03-09 10:00:00,44.61,44.7,44.47,44.47,46079.29040728421,25.4198,25.4711,25.34,25.34,46079.2904
2007-03-09 10:05:00,44.47,44.5,44.3,44.36,80586.63231862149,25.34,25.3571,25.2431,25.2773,80586.6323
2007-03-09 10:10:00,44.38,44.53,44.3,44.33,65678.62659861778,25.2887,25.3742,25.2431,25.2602,65678.6266
2007-03-09 10:15:00,44.31,44.4,44.3,44.33,102688.01142799764,25.2488,25.3001,25.2431,25.2602,102688.0114
2007-03-09 10:20:00,44.33,44.38,44.27,44.32,82046.15735414633,25.2602,25.2887,25.226,25.2545,82046.1574
2007-03-09 10:25:00,44.32,44.53,44.31,44.52,45141.02431301824,25.2545,25.3742,25.2488,25.3685,45141.0243
2007-03-09 10:30:00,44.52,44.52,44.39,44.41,59840.52645651841,25.3685,25.3685,25.2944,25.3058,59840.5265
2007-03-09 10:35:00,44.41,44.56,44.41,44.52,45453.77967777357,25.3058,25.3913,25.3058,25.3685,45453.7797
2007-03-09 10:40:00,44.51,44.56,44.42,44.44,28147.982827979045,25.3628,25.3913,25.3115,25.3229,28147.9828
2007-03-09 10:45:00,44.44,44.51,44.35,44.51,47434.56365455728,25.3229,25.3628,25.2716,25.3628,47434.5637
2007-03-09 10:50:00,44.51,44.56,44.42,44.46,79648.36622435552,25.3628,25.3913,25.3115,25.3343,79648.3662
2007-03-09 10:55:00,44.46,44.48,44.37,44.4,32109.550781546463,25.3343,25.3457,25.283,25.3001,32109.5508
2007-03-09 11:00:00,44.39,44.39,44.25,44.38,85382.2145782031,25.2944,25.2944,25.2146,25.2887,85382.2146
2007-03-09 11:05:00,44.37,44.45,44.33,44.34,51187.62803162115,25.283,25.3286,25.2602,25.2659,51187.628
2007-03-09 11:10:00,44.33,44.47,44.33,44.45,57755.490691482926,25.2602,25.34,25.2602,25.3286,57755.4907
2007-03-09 11:15:00,44.47,44.5,44.38,44.44,26271.450639447103,25.34,25.3571,25.2887,25.3229,26271.4506
2007-03-09 11:20:00,44.43,44.47,44.33,44.44,58693.7567857489,25.3172,25.34,25.2602,25.3229,58693.7568
2007-03-09 11:25:00,44.45,44.48,44.37,44.46,28043.73103972727,25.3286,25.3457,25.283,25.3343,28043.731
2007-03-09 11:30:00,44.46,44.57,44.39,44.56,52647.15306714599,25.3343,25.397,25.2944,25.3913,52647.1531
2007-03-09 11:35:00,44.57,44.6,44.49,44.59,157315.94847192732,25.397,25.4141,25.3514,25.4084,157315.9485
2007-03-09 11:40:00,44.58,44.59,44.5,44.52,117491.76535974957,25.4027,25.4084,25.3571,25.3685,117491.7654
2007-03-09 11:45:00,44.52,44.54,44.5,44.54,51708.88697288002,25.3685,25.3799,25.3571,25.3799,51708.887
2007-03-09 11:50:00,44.53,44.59,44.49,44.57,73601.76250575262,25.3742,25.4084,25.3514,25.397,73601.7625
2007-03-09 11:55:00,44.57,44.57,44.46,44.51,39094.42059441534,25.397,25.397,25.3343,25.3628,39094.4206
2007-03-09 12:00:00,44.51,44.58,44.49,44.57,79439.86264785197,25.3628,25.4027,25.3514,25.397,79439.8626
2007-03-09 12:05:00,44.57,44.64,44.55,44.57,40345.44205343663,25.397,25.4369,25.3856,25.397,40345.4421
2007-03-09 12:10:00,44.57,44.63,44.57,44.62,38364.65807665292,25.397,25.4312,25.397,25.4255,38364.6581
2007-03-09 12:15:00,44.61,44.61,44.55,44.58,35341.356217351466,25.4198,25.4198,25.3856,25.4027,35341.3562
2007-03-09 12:20:00,44.59,44.64,44.57,44.6,37009.38482937985,25.4084,25.4369,25.397,25.4141,37009.3848
2007-03-09 12:25:00,44.6,44.67,44.59,44.66,28981.99713399324,25.4141,25.454,25.4084,25.4483,28981.9971
2007-03-09 12:30:00,44.66,44.75,44.66,44.75,58485.25320924535,25.4483,25.4995,25.4483,25.4995,58485.2532
2007-03-09 12:35:00,44.74,44.74,44.64,44.72,44724.01716001115,25.4939,25.4939,25.4369,25.4825,44724.0172
2007-03-09 12:40:00,44.71,44.72,44.58,44.6,49415.34763134099,25.4768,25.4825,25.4027,25.4141,49415.3476
2007-03-09 12:45:00,44.6,44.67,44.5,44.64,55253.44777344035,25.4141,25.454,25.3571,25.4369,55253.4478
2007-03-09 12:50:00,44.63,44.63,44.54,44.57,37843.39913539405,25.4312,25.4312,25.3799,25.397,37843.3991
2007-03-09 12:55:00,44.57,44.58,44.5,44.57,35341.356217351466,25.397,25.4027,25.3571,25.397,35341.3562
2007-03-09 13:00:00,44.57,44.58,44.51,44.57,25437.43633343292,25.397,25.4027,25.3628,25.397,25437.4363
2007-03-09 13:05:00,44.59,44.59,44.49,44.51,16576.034332032104,25.4084,25.4084,25.3514,25.3628,16576.0343
2007-03-09 13:10:00,44.52,44.55,44.46,44.5,31171.2846872805,25.3685,25.3856,25.3343,25.3571,31171.2847
2007-03-09 13:15:00,44.5,44.52,44.42,44.44,43785.75106574518,25.3571,25.3685,25.3115,25.3229,43785.7511
2007-03-09 13:20:00,44.45,44.53,44.45,44.52,62759.57652756809,25.3286,25.3742,25.3286,25.3685,62759.5765
2007-03-09 13:25:00,44.53,44.63,44.53,44.61,48268.57796057147,25.3742,25.4312,25.3742,25.4198,48268.578
2007-03-09 13:30:00,44.6,44.66,44.48,44.52,99143.4506274373,25.4141,25.4483,25.3457,25.3685,99143.4506
2007-03-09 13:35:00,44.52,44.53,44.38,44.44,60361.78539777728,25.3685,25.3742,25.2887,25.3229,60361.7854
2007-03-09 13:40:00,44.45,44.51,44.45,44.5,27626.72388672017,25.3286,25.3628,25.3286,25.3571,27626.7239
2007-03-09 13:45:00,44.5,44.5,44.37,44.38,39824.18311217776,25.3571,25.3571,25.283,25.2887,39824.1831
2007-03-09 13:50:00,44.37,44.42,44.34,44.36,52959.90843190131,25.283,25.3115,25.2659,25.2773,52959.9084
2007-03-09 13:55:00,44.36,44.4,44.29,44.35,105607.0614990473,25.2773,25.3001,25.2374,25.2716,105607.0615
2007-03-09 14:00:00,44.35,44.36,44.22,44.36,64427.60513959648,25.2716,25.2773,25.1975,25.2773,64427.6051
2007-03-09 14:05:00,44.36,44.38,44.29,44.32,41075.20457119905,25.2773,25.2887,25.2374,25.2545,41075.2046
2007-03-09 14:10:00,44.31,44.36,44.31,44.33,26375.70242769888,25.2488,25.2773,25.2488,25.2602,26375.7024
2007-03-09 14:15:00,44.32,44.38,44.3,44.36,33464.82402881953,25.2545,25.2887,25.2431,25.2773,33464.824
2007-03-09 14:20:00,44.36,44.37,44.3,44.33,43472.99570098986,25.2773,25.283,25.2431,25.2602,43472.9957
2007-03-09 14:25:00,44.33,44.34,44.22,44.26,73184.75535274552,25.2602,25.2659,25.1975,25.2203,73184.7554
2007-03-09 14:30:00,44.26,44.27,44.15,44.16,72976.25177624197,25.2203,25.226,25.1577,25.1634,72976.2518
2007-03-09 14:35:00,44.14,44.28,44.14,44.24,56400.21744420986,25.152,25.2317,25.152,25.2089,56400.2174
2007-03-09 14:40:00,44.24,44.27,44.21,44.23,55983.21029120277,25.2089,25.226,25.1918,25.2032,55983.2103
2007-03-09 14:45:00,44.24,44.27,44.2,44.2,59215.01572700777,25.2089,25.226,25.1861,25.1861,59215.0157
2007-03-09 14:50:00,44.21,44.25,44.2,44.23,44515.5135835076,25.1918,25.2146,25.1861,25.2032,44515.5136
2007-03-09 14:55:00,44.23,44.26,44.2,44.24,35966.86694686212,25.2032,25.2203,25.1861,25.2089,35966.8669
2007-03-09 15:00:00,44.24,44.3,44.24,44.26,35237.104429099694,25.2089,25.2431,25.2089,25.2203,35237.1044
2007-03-09 15:05:00,44.26,44.26,44.2,44.25,33360.57224056776,25.2203,25.2203,25.1861,25.2146,33360.5722
2007-03-09 15:10:00,44.24,44.26,44.19,44.22,37634.8955588905,25.2089,25.2203,25.1804,25.1975,37634.8956
2007-03-09 15:15:00,44.22,44.24,44.19,44.22,41909.21887721324,25.1975,25.2089,25.1804,25.1975,41909.2189
2007-03-09 15:20:00,44.22,44.26,44.19,44.21,49206.84405483744,25.1975,25.2203,25.1804,25.1918,49206.8441
2007-03-09 15:25:00,44.22,44.34,44.19,44.34,43368.743912738086,25.1975,25.2659,25.1804,25.2659,43368.7439
2007-03-09 15:30:00,44.34,44.35,44.28,44.31,48060.07438406792,25.2659,25.2716,25.2317,25.2488,48060.0744
2007-03-09 15:35:00,44.32,44.47,44.32,44.37,75582.54648253632,25.2545,25.34,25.2545,25.283,75582.5465
2007-03-09 15:40:00,44.36,44.46,44.36,44.45,59423.51930351132,25.2773,25.3343,25.2773,25.3286,59423.5193
2007-03-09 15:45:00,44.45,44.52,44.42,44.49,62759.57652756809,25.3286,25.3685,25.3115,25.3514,62759.5765
2007-03-09 15:50:00,44.5,44.57,44.47,44.57,155126.66091864006,25.3571,25.397,25.34,25.397,155126.6609
2007-03-09 15:55:00,44.56,44.57,44.37,44.42,152207.61084759035,25.3913,25.397,25.283,25.3115,152207.6108
2007-03-12 09:30:00,44.03,44.22,43.98,44.03,104877.29898128488,25.0893,25.1975,25.0608,25.0893,104877.299
2007-03-12 09:35:00,44.02,44.03,43.86,43.96,150435.33044731023,25.0836,25.0893,24.9924,25.0494,150435.3304
2007-03-12 09:40:00,43.96,44.14,43.93,44.03,121140.57794856168,25.0494,25.152,25.0323,25.0893,121140.5779
2007-03-12 09:45:00,44.02,44.17,44.02,44.07,133546.5407505228,25.0836,25.1691,25.0836,25.1121,133546.5408
2007-03-12 09:50:00,44.06,44.1,44.03,44.05,65678.62659861778,25.1064,25.1292,25.0893,25.1007,65678.6266
2007-03-12 09:55:00,44.06,44.08,43.97,44.02,71203.9713759618,25.1064,25.1178,25.0551,25.0836,71203.9714
2007-03-12 10:00:00,44.02,44.07,43.91,44.06,73184.75535274552,25.0836,25.1121,25.0209,25.1064,73184.7554
2007-03-12 10:05:00,44.05,44.07,43.97,44.03,104877.29898128488,25.1007,25.1121,25.0551,25.0893,104877.299
2007-03-12 10:10:00,44.04,44.12,44.03,44.07,60153.28182127373,25.095,25.1406,25.0893,25.1121,60153.2818
2007-03-12 10:15:00,44.06,44.18,44.04,44.13,103626.2775222636,25.1064,25.1747,25.095,25.1463,103626.2775
2007-03-12 10:20:00,44.13,44.2,44.1,44.12,52959.90843190131,25.1463,25.1861,25.1292,25.1406,52959.9084
2007-03-12 10:25:00,44.12,44.12,43.96,43.96,45036.77252476647,25.1406,25.1406,25.0494,25.0494,45036.7725
2007-03-12 10:30:00,43.93,44.05,43.92,43.99,30337.270381266306,25.0323,25.1007,25.0266,25.0665,30337.2704
2007-03-12 10:35:00,43.97,44.01,43.96,43.98,38885.917017911794,25.0551,25.0779,25.0494,25.0608,38885.917
2007-03-12 10:40:00,43.99,44.0,43.91,43.97,49623.851207844535,25.0665,25.0722,25.0209,25.0551,49623.8512
2007-03-12 10:45:00,43.96,44.06,43.95,44.04,42847.484971479214,25.0494,25.1064,25.0437,25.095,42847.485
2007-03-12 10:50:00,44.04,44.06,44.02,44.04,31796.79541679114,25.095,25.1064,25.0836,25.095,31796.7954
2007-03-12 10:55:00,44.05,44.05,43.91,43.95,49832.354784348085,25.1007,25.1007,25.0209,25.0437,49832.3548
2007-03-12 11:00:00,43.95,44.01,43.95,43.99,37947.65092364582,25.0437,25.0779,25.0437,25.0665,37947.6509
2007-03-12 11:05:00,43.99,44.01,43.96,44.0,39511.42774742244,25.0665,25.0779,25.0494,25.0722,39511.4277
2007-03-12 11:10:00,44.0,44.01,43.93,43.99,45453.77967777357,25.0722,25.0779,25.0323,25.0665,45453.7797
2007-03-12 11:15:00,43.99,44.04,43.98,44.04,23873.6595096563,25.0665,25.095,25.0608,25.095,23873.6595
2007-03-12 11:20:00,44.04,44.06,43.94,43.96,32839.31329930889,25.095,25.1064,25.038,25.0494,32839.3133
2007-03-12 11:25:00,43.97,43.99,43.94,43.96,34507.34191133727,25.0551,25.0665,25.038,25.0494,34507.3419
2007-03-12 11:30:00,43.95,43.98,43.94,43.98,11884.703860702262,25.0437,25.0608,25.038,25.0608,11884.7039
2007-03-12 11:35:00,43.97,44.08,43.96,44.08,36696.62946462453,25.0551,25.1178,25.0494,25.1178,36696.6295
2007-03-12 11:40:00,44.08,44.12,44.06,44.12,47955.82259581615,25.1178,25.1406,25.1064,25.1406,47955.8226
2007-03-12 11:45:00,44.13,44.14,44.09,44.1,30337.270381266306,25.1463,25.152,25.1235,25.1292,30337.2704
2007-03-12 11:50:00,44.11,44.22,44.11,44.18,37843.39913539405,25.1349,25.1975,25.1349,25.1747,37843.3991
2007-03-12 11:55:00,44.17,44.22,44.17,44.19,44932.5207365147,25.1691,25.1975,25.1691,25.1804,44932.5207
2007-03-12 12:00:00,44.19,44.22,44.11,44.14,48581.33332532679,25.1804,25.1975,25.1349,25.152,48581.3333
2007-03-12 12:05:00,44.11,44.21,44.11,44.17,70265.70528169583,25.1349,25.1918,25.1349,25.1691,70265.7053
2007-03-12 12:10:00,44.16,44.27,44.13,44.26,55774.70671469922,25.1634,25.226,25.1463,25.2203,55774.7067
2007-03-12 12:15:00,44.26,44.39,44.25,44.31,39928.434900429536,25.2203,25.2944,25.2146,25.2488,39928.4349
2007-03-12 12:20:00,44.3,44.3,44.15,44.16,50562.117302110506,25.2431,25.2431,25.1577,25.1634,50562.1173
2007-03-12 12:25:00,44.17,44.21,44.15,44.19,78293.09297708246,25.1691,25.1918,25.1577,25.1804,78293.093
2007-03-12 12:30:00,44.19,44.2,44.1,44.12,75895.30184729164,25.1804,25.1861,25.1292,25.1406,75895.3018
2007-03-12 12:35:00,44.12,44.19,44.09,44.09,160339.25033122877,25.1406,25.1804,25.1235,25.1235,160339.2503
2007-03-12 12:40:00,44.09,44.11,44.05,44.1,32630.809722805338,25.1235,25.1349,25.1007,25.1292,32630.8097
2007-03-12 12:45:00,44.1,44.13,44.07,44.1,52334.39770239067,25.1292,25.1463,25.1121,25.1292,52334.3977
2007-03-12 12:50:00,44.1,44.11,44.02,44.03,65782.87838686955,25.1292,25.1349,25.0836,25.0893,65782.8784
2007-03-12 12:55:00,44.02,44.07,44.01,44.07,59319.26751525954,25.0836,25.1121,25.0779,25.1121,59319.2675
2007-03-12 13:00:00,44.08,44.13,44.08,44.09,54836.44062043325,25.1178,25.1463,25.1178,25.1235,54836.4406
2007-03-12 13:05:00,44.09,44.09,43.99,44.01,48894.08869008212,25.1235,25.1235,25.0665,25.0779,48894.0887
2007-03-12 13:10:00,44.01,44.02,43.98,43.98,32943.56508756066,25.0779,25.0836,25.0608,25.0608,32943.5651
2007-03-12 13:15:00,43.98,44.01,43.98,44.01,17514.300426298072,25.0608,25.0779,25.0608,25.0779,17514.3004
2007-03-12 13:20:00,44.01,44.04,44.0,44.03,65261.61944561068,25.0779,25.095,25.0722,25.0893,65261.6194
2007-03-12 13:25:00,44.04,44.04,43.95,43.96,53481.16737316018,25.095,25.095,25.0437,25.0494,53481.1674
2007-03-12 13:30:00,43.96,43.98,43.95,43.95,45870.78683078066,25.0494,25.0608,25.0437,25.0437,45870.7868
2007-03-12 13:35:00,43.96,44.03,43.95,44.01,65887.13017512132,25.0494,25.0893,25.0437,25.0779,65887.1302
2007-03-12 13:40:00,44.02,44.04,44.01,44.04,50353.61372560696,25.0836,25.095,25.0779,25.095,50353.6137
2007-03-12 13:45:00,44.03,44.04,43.95,43.97,50145.110149103406,25.0893,25.095,25.0437,25.0551,50145.1101
2007-03-12 13:50:00,43.98,44.07,43.97,44.07,68389.1730931639,25.0608,25.1121,25.0551,25.1121,68389.1731
2007-03-12 13:55:00,44.08,44.09,44.03,44.03,42743.23318322744,25.1178,25.1235,25.0893,25.0893,42743.2332
2007-03-12 14:00:00,44.03,44.05,44.02,44.03,41075.20457119905,25.0893,25.1007,25.0836,25.0893,41075.2046
2007-03-12 14:05:00,44.02,44.03,43.97,43.97,27001.213157209528,25.0836,25.0893,25.0551,25.0551,27001.2132
2007-03-12 14:10:00,43.98,44.0,43.96,43.96,40866.7009946955,25.0608,25.0722,25.0494,25.0494,40866.701
2007-03-12 14:15:00,43.96,44.02,43.93,44.01,71516.72674071713,25.0494,25.0836,25.0323,25.0779,71516.7267
2007-03-12 14:20:00,44.01,44.05,44.01,44.03,73393.25892924906,25.0779,25.1007,25.0779,25.0893,73393.2589
2007-03-12 14:25:00,44.03,44.04,43.98,44.0,48477.08153707502,25.0893,25.095,25.0608,25.0722,48477.0815
2007-03-12 14:30:00,44.0,44.04,43.98,44.03,51917.39054938357,25.0722,25.095,25.0608,25.0893,51917.3905
2007-03-12 14:35:00,44.04,44.12,44.01,44.12,142095.1873871683,25.095,25.1406,25.0779,25.1406,142095.1874
2007-03-12 14:40:00,44.12,44.17,44.1,44.11,43055.98854798276,25.1406,25.1691,25.1292,25.1349,43055.9885
2007-03-12 14:45:00,44.1,44.12,44.09,44.09,34194.58654658195,25.1292,25.1406,25.1235,25.1235,34194.5865
2007-03-12 14:50:00,44.1,44.1,44.07,44.08,36696.62946462453,25.1292,25.1292,25.1121,25.1178,36696.6295
2007-03-12 14:55:00,44.07,44.1,44.07,44.07,41387.95993595437,25.1121,25.1292,25.1121,25.1121,41387.9599
2007-03-12 15:00:00,44.07,44.07,44.02,44.02,43577.24748924163,25.1121,25.1121,25.0836,25.0836,43577.2475
2007-03-12 15:05:00,44.02,44.05,44.01,44.05,26584.20600420243,25.0836,25.1007,25.0779,25.1007,26584.206
2007-03-12 15:10:00,44.05,44.06,44.04,44.06,27522.4720984684,25.1007,25.1064,25.095,25.1064,27522.4721
2007-03-12 15:15:00,44.05,44.08,43.98,44.08,98726.4434744302,25.1007,25.1178,25.0608,25.1178,98726.4435
2007-03-12 15:20:00,44.09,44.09,43.98,44.0,50145.110149103406,25.1235,25.1235,25.0608,25.0722,50145.1101
2007-03-12 15:25:00,44.0,44.01,43.95,43.95,47121.80828980196,25.0722,25.0779,25.0437,25.0437,47121.8083
2007-03-12 15:30:00,43.96,43.98,43.93,43.93,60778.79255078438,25.0494,25.0608,25.0323,25.0323,60778.7926
2007-03-12 15:35:00,43.93,43.94,43.88,43.89,119889.55648954038,25.0323,25.038,25.0038,25.0095,119889.5565
2007-03-12 15:40:00,43.88,43.92,43.88,43.9,72767.74819973842,25.0038,25.0266,25.0038,25.0152,72767.7482
2007-03-12 15:45:00,43.9,43.95,43.9,43.94,70057.20170519229,25.0152,25.0437,25.0152,25.038,70057.2017
2007-03-12 15:50:00,43.93,44.04,43.92,44.02,94139.36479135214,25.0323,25.095,25.0266,25.0836,94139.3648
2007-03-12 15:55:00,44.02,44.08,43.92,43.95,143137.70526968603,25.0836,25.1178,25.0266,25.0437,143137.7053
2007-03-13 09:30:00,43.89,44.15,43.88,44.15,100394.4720864586,25.0095,25.1577,25.0038,25.1577,100394.4721
2007-03-13 09:35:00,44.15,44.32,44.14,44.19,123225.61371359717,25.1577,25.2545,25.152,25.1804,123225.6137
2007-03-13 09:40:00,44.2,44.25,44.1,44.19,153458.6323066117,25.1861,25.2146,25.1292,25.1804,153458.6323
2007-03-13 09:45:00,44.19,44.29,44.18,44.2,60466.03718602906,25.1804,25.2374,25.1747,25.1861,60466.0372
2007-03-13 09:50:00,44.2,44.31,44.2,44.28,99456.20599219264,25.1861,25.2488,25.1861,25.2317,99456.206
2007-03-13 09:55:00,44.3,44.33,44.11,44.24,162007.27894325717,25.2431,25.2602,25.1349,25.2089,162007.2789
2007-03-13 10:00:00,44.24,44.28,44.12,44.23,148350.29468227475,25.2089,25.2317,25.1406,25.2032,148350.2947
2007-03-13 10:05:00,44.25,44.32,44.21,44.27,67867.91415190503,25.2146,25.2545,25.1918,25.226,67867.9142
2007-03-13 10:10:00,44.28,44.47,44.28,44.47,74852.7839647739,25.2317,25.34,25.2317,25.34,74852.784
2007-03-13 10:15:00,44.47,44.56,44.45,44.53,101124.234604221,25.34,25.3913,25.3286,25.3742,101124.2346
2007-03-13 10:20:00,44.53,44.57,44.42,44.43,110402.64375862892,25.3742,25.397,25.3115,25.3172,110402.6438
2007-03-13 10:25:00,44.43,44.49,44.36,44.47,74123.02144701149,25.3172,25.3514,25.2773,25.34,74123.0214
2007-03-13 10:30:00,44.48,44.54,44.42,44.5,72454.9928349831,25.3457,25.3799,25.3115,25.3571,72454.9928
2007-03-13 10:35:00,44.5,44.54,44.47,44.52,64740.36050435181,25.3571,25.3799,25.34,25.3685,64740.3605
2007-03-13 10:40:00,44.52,44.6,44.52,44.59,61925.5622215539,25.3685,25.4141,25.3685,25.4084,61925.5622
2007-03-13 10:45:00,44.6,44.65,44.56,44.57,63697.84262183406,25.4141,25.4426,25.3913,25.397,63697.8426
2007-03-13 10:50:00,44.57,44.63,44.54,44.54,183378.89553487088,25.397,25.4312,25.3799,25.3799,183378.8955
2007-03-13 10:55:00,44.54,44.59,44.5,44.54,97371.17022715714,25.3799,25.4084,25.3571,25.3799,97371.1702
2007-03-13 11:00:00,44.52,44.59,44.46,44.59,68701.92845791922,25.3685,25.4084,25.3343,25.4084,68701.9285
2007-03-13 11:05:00,44.58,44.64,44.56,44.59,75895.30184729164,25.4027,25.4369,25.3913,25.4084,75895.3018
2007-03-13 11:10:00,44.58,44.64,44.58,44.6,80378.12874211794,25.4027,25.4369,25.4027,25.4141,80378.1287
2007-03-13 11:15:00,44.59,44.6,44.56,44.57,29711.75965175566,25.4084,25.4141,25.3913,25.397,29711.7597
2007-03-13 11:20:00,44.57,44.62,44.53,44.58,38051.9027118976,25.397,25.4255,25.3742,25.4027,38051.9027
2007-03-13 11:25:00,44.57,44.59,44.52,44.54,42013.47066546501,25.397,25.4084,25.3685,25.3799,42013.4707
2007-03-13 11:30:00,44.55,44.58,44.51,44.55,264382.53500649944,25.3856,25.4027,25.3628,25.3856,264382.535
2007-03-13 11:35:00,44.57,44.58,44.52,44.55,104877.29898128488,25.397,25.4027,25.3685,25.3856,104877.299
2007-03-13 11:40:00,44.56,44.57,44.5,44.53,27313.96852196485,25.3913,25.397,25.3571,25.3742,27313.9685
2007-03-13 11:45:00,44.53,44.56,44.51,44.51,43160.240336234536,25.3742,25.3913,25.3628,25.3628,43160.2403
2007-03-13 11:50:00,44.51,44.53,44.39,44.43,104877.29898128488,25.3628,25.3742,25.2944,25.3172,104877.299
2007-03-13 11:55:00,44.43,44.45,44.39,44.42,76103.80542379519,25.3172,25.3286,25.2944,25.3115,76103.8054
2007-03-13 12:00:00,44.42,44.5,44.4,44.43,40970.95278294728,25.3115,25.3571,25.3001,25.3172,40970.9528
2007-03-13 12:05:00,44.43,44.48,44.35,44.35,40136.93847693308,25.3172,25.3457,25.2716,25.2716,40136.9385
2007-03-13 12:10:00,44.35,44.38,44.26,44.28,43681.49927749341,25.2716,25.2887,25.2203,25.2317,43681.4993
2007-03-13 12:15:00,44.27,44.29,44.15,44.19,151999.10727108683,25.226,25.2374,25.1577,25.1804,151999.1073
2007-03-13 12:20:00,44.19,44.23,44.07,44.13,145326.9928229733,25.1804,25.2032,25.1121,25.1463,145326.9928
2007-03-13 12:25:00,44.14,44.18,44.06,44.06,116449.24747723182,25.152,25.1747,25.1064,25.1064,116449.2475
2007-03-13 12:30:00,44.05,44.07,43.9,43.99,174934.50068647717,25.1007,25.1121,25.0152,25.0665,174934.5007
2007-03-13 12:35:00,44.0,44.11,43.95,44.1,65053.115869107125,25.0722,25.1349,25.0437,25.1292,65053.1159
2007-03-13 12:40:00,44.11,44.29,44.09,44.25,135318.82115080295,25.1349,25.2374,25.1235,25.2146,135318.8212
2007-03-13 12:45:00,44.26,44.33,44.25,44.32,38364.65807665292,25.2203,25.2602,25.2146,25.2545,38364.6581
2007-03-13 12:50:00,44.32,44.36,44.16,44.2,153458.6323066117,25.2545,25.2773,25.1634,25.1861,153458.6323
2007-03-13 12:55:00,44.21,44.28,44.19,44.22,127082.9298789128,25.1918,25.2317,25.1804,25.1975,127082.9299
2007-03-13 13:00:00,44.22,44.29,44.22,44.25,148663.05004703006,25.1975,25.2374,25.1975,25.2146,148663.05
2007-03-13 13:05:00,44.25,44.3,44.24,44.3,99873.21314519973,25.2146,25.2431,25.2089,25.2431,99873.2131
2007-03-13 13:10:00,44.29,44.33,44.26,44.31,69014.68382267455,25.2374,25.2602,25.2203,25.2488,69014.6838
2007-03-13 13:15:00,44.3,44.34,44.26,44.33,50562.117302110506,25.2431,25.2659,25.2203,25.2602,50562.1173
2007-03-13 13:20:00,44.33,44.38,44.26,44.33,107170.83832282393,25.2602,25.2887,25.2203,25.2602,107170.8383
2007-03-13 13:25:00,44.33,44.41,44.32,44.37,90907.55935554714,25.2602,25.3058,25.2545,25.283,90907.5594
2007-03-13 13:30:00,44.37,44.39,44.32,44.33,201414.45490242785,25.283,25.2944,25.2545,25.2602,201414.4549
2007-03-13 13:35:00,44.31,44.33,44.21,44.27,206314.2889502612,25.2488,25.2602,25.1918,25.226,206314.289
2007-03-13 13:40:00,44.25,44.31,44.23,44.25,175664.2632042396,25.2146,25.2488,25.2032,25.2146,175664.2632
2007-03-13 13:45:00,44.25,44.29,44.19,44.2,100811.47923946568,25.2146,25.2374,25.1804,25.1861,100811.4792
2007-03-13 13:50:00,44.21,44.23,44.14,44.21,106962.33474632035,25.1918,25.2032,25.152,25.1918,106962.3347
2007-03-13 13:55:00,44.22,44.23,44.13,44.2,100185.96850995504,25.1975,25.2032,25.1463,25.1861,100185.9685
2007-03-13 14:00:00,44.21,44.25,44.05,44.09,97266.91843890536,25.1918,25.2146,25.1007,25.1235,97266.9184
2007-03-13 14:05:00,44.08,44.09,43.93,43.96,132295.51929150152,25.1178,25.1235,25.0323,25.0494,132295.5193
2007-03-13 14:10:00,43.95,43.98,43.71,43.75,145848.25176423215,25.0437,25.0608,24.9069,24.9297,145848.2518
2007-03-13 14:15:00,43.74,43.88,43.73,43.84,77771.83403582359,24.924,25.0038,24.9183,24.981,77771.834
2007-03-13 14:20:00,43.85,43.91,43.79,43.83,109672.8812408665,24.9867,25.0209,24.9525,24.9753,109672.8812
2007-03-13 14:25:00,43.84,43.9,43.8,43.88,133442.28896227104,24.981,25.0152,24.9582,25.0038,133442.289
2007-03-13 14:30:00,43.89,43.89,43.83,43.85,78293.09297708246,25.0095,25.0095,24.9753,24.9867,78293.093
2007-03-13 14:35:00,43.86,43.88,43.72,43.74,64948.86408085536,24.9924,25.0038,24.9126,24.924,64948.8641
2007-03-13 14:40:00,43.74,43.94,43.74,43.93,76937.81972980939,24.924,25.038,24.924,25.0323,76937.8197
2007-03-13 14:45:00,43.94,43.97,43.88,43.91,81941.90556589456,25.038,25.0551,25.0038,25.0209,81941.9056
2007-03-13 14:50:00,43.91,43.95,43.85,43.85,49415.34763134099,25.0209,25.0437,24.9867,24.9867,49415.3476
2007-03-13 14:55:00,43.86,43.86,43.78,43.78,74331.52502351503,24.9924,24.9924,24.9468,24.9468,74331.525
2007-03-13 15:00:00,43.78,43.78,43.67,43.67,115093.97422995877,24.9468,24.9468,24.8841,24.8841,115093.9742
2007-03-13 15:05:00,43.66,43.84,43.64,43.79,99664.70956869615,24.8784,24.981,24.867,24.9525,99664.7096
2007-03-13 15:10:00,43.8,43.82,43.75,43.79,61508.5550685468,24.9582,24.9696,24.9297,24.9525,61508.5551
2007-03-13 15:15:00,43.8,43.8,43.69,43.75,65157.3676573589,24.9582,24.9582,24.8955,24.9297,65157.3677
2007-03-13 15:20:00,43.76,43.76,43.67,43.74,74435.7768117668,24.9354,24.9354,24.8841,24.924,74435.7768
2007-03-13 15:25:00,43.74,43.9,43.74,43.78,190363.76534773977,24.924,25.0152,24.924,24.9468,190363.7653
2007-03-13 15:30:00,43.77,43.84,43.75,43.83,79231.35907134842,24.9411,24.981,24.9297,24.9753,79231.3591
2007-03-13 15:35:00,43.83,43.87,43.71,43.86,110611.14733513248,24.9753,24.9981,24.9069,24.9924,110611.1473
2007-03-13 15:40:00,43.87,43.89,43.75,43.88,126144.66378464682,24.9981,25.0095,24.9297,25.0038,126144.6638
2007-03-13 15:45:00,43.89,43.9,43.77,43.77,191823.2903832646,25.0095,25.0152,24.9411,24.9411,191823.2904
2007-03-13 15:50:00,43.78,43.79,43.63,43.66,371657.6251175752,24.9468,24.9525,24.8613,24.8784,371657.6251
2007-03-13 15:55:00,43.66,43.68,43.63,43.64,225600.86977683945,24.8784,24.8898,24.8613,24.867,225600.8698
2007-03-14 09:30:00,44.09,44.18,43.7,44.03,91741.57366156131,25.1235,25.1747,24.9012,25.0893,91741.5737
2007-03-14 09:35:00,44.03,44.21,44.02,44.21,66616.89269288373,25.0893,25.1918,25.0836,25.1918,66616.8927
2007-03-14 09:40:00,44.2,44.28,44.12,44.21,100290.2202982068,25.1861,25.2317,25.1406,25.1918,100290.2203
2007-03-14 09:45:00,44.21,44.24,44.1,44.12,91428.818296806,25.1918,25.2089,25.1292,25.1406,91428.8183
2007-03-14 09:50:00,44.11,44.13,43.97,44.12,134484.80684478878,25.1349,25.1463,25.0551,25.1406,134484.8068
2007-03-14 09:55:00,44.12,44.29,44.11,44.26,146578.01428199458,25.1406,25.2374,25.1349,25.2203,146578.0143
2007-03-14 10:00:00,44.26,44.31,44.1,44.12,157732.95562493443,25.2203,25.2488,25.1292,25.1406,157732.9556
2007-03-14 10:05:00,44.12,44.14,44.04,44.11,102062.50069848698,25.1406,25.152,25.095,25.1349,102062.5007
2007-03-14 10:10:00,44.1,44.23,44.05,44.23,117908.77251275668,25.1292,25.2032,25.1007,25.2032,117908.7725
2007-03-14 10:15:00,44.23,44.24,44.01,44.06,100081.71672170328,25.2032,25.2089,25.0779,25.1064,100081.7167
2007-03-14 10:20:00,44.07,44.25,44.01,44.22,77146.32330631293,25.1121,25.2146,25.0779,25.1975,77146.3233
2007-03-14 10:25:00,44.19,44.22,44.04,44.08,84652.45206044069,25.1804,25.1975,25.095,25.1178,84652.4521
2007-03-14 10:30:00,44.08,44.4,44.08,44.37,193491.318995293,25.1178,25.3001,25.1178,25.283,193491.319
2007-03-14 10:35:00,44.38,44.49,44.21,44.24,129376.46922045184,25.2887,25.3514,25.1918,25.2089,129376.4692
2007-03-14 10:40:00,44.23,44.24,44.07,44.07,97058.4148624018,25.2032,25.2089,25.1121,25.1121,97058.4149
2007-03-14 10:45:00,44.06,44.13,43.93,44.13,137716.61228059378,25.1064,25.1463,25.0323,25.1463,137716.6123
2007-03-14 10:50:00,44.13,44.21,44.1,44.15,168366.6380266154,25.1463,25.1918,25.1292,25.1577,168366.638
2007-03-14 10:55:00,44.14,44.17,44.01,44.02,110506.8955468807,25.152,25.1691,25.0779,25.0836,110506.8955
2007-03-14 11:00:00,44.0,44.04,43.92,43.92,83922.68954267826,25.0722,25.095,25.0266,25.0266,83922.6895
2007-03-14 11:05:00,43.94,44.12,43.88,44.1,114572.71528869988,25.038,25.1406,25.0038,25.1292,114572.7153
2007-03-14 11:10:00,44.11,44.13,44.05,44.07,40345.44205343663,25.1349,25.1463,25.1007,25.1121,40345.4421
2007-03-14 11:15:00,44.08,44.18,44.08,44.17,40345.44205343663,25.1178,25.1747,25.1178,25.1691,40345.4421
2007-03-14 11:20:00,44.17,44.27,44.13,44.26,76416.56078855052,25.1691,25.226,25.1463,25.2203,76416.5608
2007-03-14 11:25:00,44.27,44.28,44.1,44.13,34507.34191133727,25.226,25.2317,25.1292,25.1463,34507.3419
2007-03-14 11:30:00,44.13,44.14,43.95,43.98,40032.68668868131,25.1463,25.152,25.0437,25.0608,40032.6867
2007-03-14 11:35:00,43.98,44.18,43.96,44.18,60987.29612728793,25.0608,25.1747,25.0494,25.1747,60987.2961
2007-03-14 11:40:00,44.18,44.22,44.11,44.11,57651.23890323116,25.1747,25.1975,25.1349,25.1349,57651.2389
2007-03-14 11:45:00,44.1,44.18,44.05,44.16,62446.82116281277,25.1292,25.1747,25.1007,25.1634,62446.8212
2007-03-14 11:50:00,44.17,44.19,44.09,44.14,46600.549348543085,25.1691,25.1804,25.1235,25.152,46600.5493
2007-03-14 11:55:00,44.13,44.18,44.08,44.14,35966.86694686212,25.1463,25.1747,25.1178,25.152,35966.8669
2007-03-14 12:00:00,44.14,44.15,43.95,43.97,66095.63375162486,25.152,25.1577,25.0437,25.0551,66095.6338
2007-03-14 12:05:00,43.96,44.02,43.9,43.99,55774.70671469922,25.0494,25.0836,25.0152,25.0665,55774.7067
2007-03-14 12:10:00,44.0,44.02,43.86,43.86,73914.51787050793,25.0722,25.0836,24.9924,24.9924,73914.5179
2007-03-14 12:15:00,43.84,43.95,43.81,43.89,81003.63947162859,24.981,25.0437,24.9639,25.0095,81003.6395
2007-03-14 12:20:00,43.9,43.91,43.69,43.81,84860.95563694423,25.0152,25.0209,24.8955,24.9639,84860.9556
2007-03-14 12:25:00,43.81,43.94,43.79,43.88,46913.30471329841,24.9639,25.038,24.9525,25.0038,46913.3047
2007-03-14 12:30:00,43.88,43.9,43.78,43.84,44724.01716001115,25.0038,25.0152,24.9468,24.981,44724.0172
2007-03-14 12:35:00,43.85,43.86,43.81,43.86,52230.14591413889,24.9867,24.9924,24.9639,24.9924,52230.1459
2007-03-14 12:40:00,43.86,43.86,43.74,43.76,73289.00714099729,24.9924,24.9924,24.924,24.9354,73289.0071
2007-03-14 12:45:00,43.77,43.77,43.69,43.69,172640.96134493814,24.9411,24.9411,24.8955,24.8955,172640.9613
2007-03-14 12:50:00,43.69,43.69,43.53,43.54,192031.7939597681,24.8955,24.8955,24.8044,24.8101,192031.794
2007-03-14 12:55:00,43.54,43.59,43.47,43.57,95598.88982687696,24.8101,24.8386,24.7702,24.8272,95598.8898
2007-03-14 13:00:00,43.57,43.67,43.56,43.63,122391.59940758297,24.8272,24.8841,24.8215,24.8613,122391.5994
2007-03-14 13:05:00,43.63,43.78,43.62,43.73,86633.23603722439,24.8613,24.9468,24.8556,24.9183,86633.236
2007-03-14 13:10:00,43.73,43.86,43.66,43.74,78397.34476533423,24.9183,24.9924,24.8784,24.924,78397.3448
2007-03-14 13:15:00,43.74,43.85,43.67,43.85,94869.12730911456,24.924,24.9867,24.8841,24.9867,94869.1273
2007-03-14 13:20:00,43.86,43.99,43.86,43.99,75582.54648253632,24.9924,25.0665,24.9924,25.0665,75582.5465
2007-03-14 13:25:00,43.98,44.08,43.93,43.94,51187.62803162115,25.0608,25.1178,25.0323,25.038,51187.628
2007-03-14 13:30:00,43.94,43.99,43.84,43.86,41700.71530070969,25.038,25.0665,24.981,24.9924,41700.7153
2007-03-14 13:35:00,43.86,44.03,43.76,43.92,59527.77109176309,24.9924,25.0893,24.9354,25.0266,59527.7711
2007-03-14 13:40:00,43.93,44.21,43.93,44.16,65574.37481036599,25.0323,25.1918,25.0323,25.1634,65574.3748
2007-03-14 13:45:00,44.14,44.14,44.01,44.02,46287.79398378776,25.152,25.152,25.0779,25.0836,46287.794
2007-03-14 13:50:00,44.04,44.06,43.94,43.95,43055.98854798276,25.095,25.1064,25.038,25.0437,43055.9885
2007-03-14 13:55:00,43.95,44.04,43.86,44.04,46392.045772039535,25.0437,25.095,24.9924,25.095,46392.0458
2007-03-14 14:00:00,44.04,44.15,43.98,44.02,52855.65664364954,25.095,25.1577,25.0608,25.0836,52855.6566
2007-03-14 14:05:00,44.02,44.18,44.02,44.13,34507.34191133727,25.0836,25.1747,25.0836,25.1463,34507.3419
2007-03-14 14:10:00,44.13,44.26,44.11,44.21,50457.865513858735,25.1463,25.2203,25.1349,25.1918,50457.8655
2007-03-14 14:15:00,44.22,44.36,44.22,44.36,47955.82259581615,25.1975,25.2773,25.1975,25.2773,47955.8226
2007-03-14 14:20:00,44.35,44.44,44.24,44.32,84131.19311918181,25.2716,25.3229,25.2089,25.2545,84131.1931
2007-03-14 14:25:00,44.32,44.32,44.23,44.23,84235.44490743359,25.2545,25.2545,25.2032,25.2032,84235.4449
2007-03-14 14:30:00,44.23,44.35,44.23,44.32,60466.03718602906,25.2032,25.2716,25.2032,25.2545,60466.0372
2007-03-14 14:35:00,44.31,44.39,44.3,44.36,36383.87409986921,25.2488,25.2944,25.2431,25.2773,36383.8741
2007-03-14 14:40:00,44.36,44.44,44.28,44.3,73914.51787050793,25.2773,25.3229,25.2317,25.2431,73914.5179
2007-03-14 14:45:00,44.29,44.29,44.18,44.19,67972.1659401568,25.2374,25.2374,25.1747,25.1804,67972.1659
2007-03-14 14:50:00,44.19,44.3,44.15,44.26,61300.05149204325,25.1804,25.2431,25.1577,25.2203,61300.0515
2007-03-14 14:55:00,44.26,44.26,44.21,44.22,45245.27610127002,25.2203,25.2203,25.1918,25.1975,45245.2761
2007-03-14 15:00:00,44.22,44.3,44.2,44.24,33256.32045231598,25.1975,25.2431,25.1861,25.2089,33256.3205
2007-03-14 15:05:00,44.23,44.24,44.14,44.22,62238.31758630922,25.2032,25.2089,25.152,25.1975,62238.3176
2007-03-14 15:10:00,44.21,44.3,44.19,44.21,45662.28325427712,25.1918,25.2431,25.1804,25.1918,45662.2833
2007-03-14 15:15:00,44.2,44.36,44.18,44.32,35341.356217351466,25.1861,25.2773,25.1747,25.2545,35341.3562
2007-03-14 15:20:00,44.31,44.33,44.25,44.33,37947.65092364582,25.2488,25.2602,25.2146,25.2602,37947.6509
2007-03-14 15:25:00,44.32,44.36,44.22,44.24,84235.44490743359,25.2545,25.2773,25.1975,25.2089,84235.4449
2007-03-14 15:30:00,44.24,44.29,44.14,44.16,64531.856927848254,25.2089,25.2374,25.152,25.1634,64531.8569
2007-03-14 15:35:00,44.18,44.3,44.15,44.3,82671.66808365697,25.1747,25.2431,25.1577,25.2431,82671.6681
2007-03-14 15:40:00,44.29,44.31,44.26,44.3,76625.06436505406,25.2374,25.2488,25.2203,25.2431,76625.0644
2007-03-14 15:45:00,44.31,44.31,44.27,44.31,76312.30900029874,25.2488,25.2488,25.226,25.2488,76312.309
2007-03-14 15:50:00,44.31,44.36,44.31,44.36,134276.3032682852,25.2488,25.2773,25.2488,25.2773,134276.3033
2007-03-14 15:55:00,44.36,44.46,44.35,44.45,244366.1916621588,25.2773,25.3343,25.2716,25.3286,244366.1917
2007-03-15 09:30:00,44.29,44.33,44.13,44.2,86737.48782547617,25.2374,25.2602,25.1463,25.1861,86737.4878
2007-03-15 09:35:00,44.2,44.31,44.2,44.21,75165.53932952923,25.1861,25.2488,25.1861,25.1918,75165.5393
2007-03-15 09:40:00,44.2,44.23,43.94,43.95,100290.2202982068,25.1861,25.2032,25.038,25.0437,100290.2203
2007-03-15 09:45:00,43.95,44.16,43.95,44.1,75686.7982707881,25.0437,25.1634,25.0437,25.1292,75686.7983
2007-03-15 09:50:00,44.1,44.13,44.03,44.05,60987.29612728793,25.1292,25.1463,25.0893,25.1007,60987.2961
2007-03-15 09:55:00,44.05,44.08,43.98,44.07,71725.23031722067,25.1007,25.1178,25.0608,25.1121,71725.2303
2007-03-15 10:00:00,44.07,44.09,43.96,43.98,62968.08010407164,25.1121,25.1235,25.0494,25.0608,62968.0801
2007-03-15 10:05:00,43.98,44.09,43.94,44.08,57129.97996197228,25.0608,25.1235,25.038,25.1178,57129.98
2007-03-15 10:10:00,44.08,44.13,44.07,44.07,27105.464945461303,25.1178,25.1463,25.1121,25.1121,27105.4649
2007-03-15 10:15:00,44.08,44.23,44.04,44.16,60778.79255078438,25.1178,25.2032,25.095,25.1634,60778.7926
2007-03-15 10:20:00,44.17,44.29,44.14,44.28,106232.57222855795,25.1691,25.2374,25.152,25.2317,106232.5722
2007-03-15 10:25:00,44.27,44.34,44.24,44.31,81837.65377764277,25.226,25.2659,25.2089,25.2488,81837.6538
2007-03-15 10:30:00,44.3,44.35,44.25,44.31,93409.60227358971,25.2431,25.2716,25.2146,25.2488,93409.6023
2007-03-15 10:35:00,44.31,44.32,44.15,44.31,71203.9713759618,25.2488,25.2545,25.1577,25.2488,71203.9714
2007-03-15 10:40:00,44.29,44.31,44.17,44.2,38885.917017911794,25.2374,25.2488,25.1691,25.1861,38885.917
2007-03-15 10:45:00,44.19,44.2,44.14,44.16,51291.87981987293,25.1804,25.1861,25.152,25.1634,51291.8798
2007-03-15 10:50:00,44.16,44.19,44.1,44.14,86841.73961372794,25.1634,25.1804,25.1292,25.152,86841.7396
2007-03-15 10:55:00,44.14,44.24,44.13,44.23,39719.93132392599,25.152,25.2089,25.1463,25.2032,39719.9313
2007-03-15 11:00:00,44.22,44.25,44.17,44.24,48372.82974882325,25.1975,25.2146,25.1691,25.2089,48372.8297
2007-03-15 11:05:00,44.24,44.24,44.2,44.2,57755.490691482926,25.2089,25.2089,25.1861,25.1861,57755.4907
2007-03-15 11:10:00,44.21,44.21,44.12,44.13,33881.83118182663,25.1918,25.1918,25.1406,25.1463,33881.8312
2007-03-15 11:15:00,44.13,44.13,44.06,44.09,78084.5894005789,25.1463,25.1463,25.1064,25.1235,78084.5894
2007-03-15 11:20:00,44.09,44.14,44.09,44.11,56400.21744420986,25.1235,25.152,25.1235,25.1349,56400.2174
2007-03-15 11:25:00,44.12,44.17,44.1,44.1,43264.49212448631,25.1406,25.1691,25.1292,25.1292,43264.4921
2007-03-15 11:30:00,44.1,44.12,44.1,44.1,28460.738192734367,25.1292,25.1406,25.1292,25.1292,28460.7382
2007-03-15 11:35:00,44.11,44.11,44.06,44.07,46600.549348543085,25.1349,25.1349,25.1064,25.1121,46600.5493
2007-03-15 11:40:00,44.08,44.1,44.07,44.1,27522.4720984684,25.1178,25.1292,25.1121,25.1292,27522.4721
2007-03-15 11:45:00,44.1,44.12,44.05,44.11,93930.86121484858,25.1292,25.1406,25.1007,25.1349,93930.8612
2007-03-15 11:50:00,44.1,44.12,44.08,44.11,81941.90556589456,25.1292,25.1406,25.1178,25.1349,81941.9056
2007-03-15 11:55:00,44.12,44.13,44.03,44.06,39928.434900429536,25.1406,25.1463,25.0893,25.1064,39928.4349
2007-03-15 12:00:00,44.06,44.07,44.0,44.04,52021.64233763534,25.1064,25.1121,25.0722,25.095,52021.6423
2007-03-15 12:05:00,44.04,44.11,44.04,44.07,47017.55650155018,25.095,25.1349,25.095,25.1121,47017.5565
2007-03-15 12:10:00,44.07,44.08,44.04,44.07,21475.868379865493,25.1121,25.1178,25.095,25.1121,21475.8684
2007-03-15 12:15:00,44.07,44.1,44.04,44.05,51083.37624336938,25.1121,25.1292,25.095,25.1007,51083.3762
2007-03-15 12:20:00,44.06,44.1,44.04,44.1,23977.911297908075,25.1064,25.1292,25.095,25.1292,23977.9113
2007-03-15 12:25:00,44.1,44.14,44.1,44.12,29920.26322825921,25.1292,25.152,25.1292,25.1406,29920.2632
2007-03-15 12:30:00,44.13,44.17,44.1,44.1,47121.80828980196,25.1463,25.1691,25.1292,25.1292,47121.8083
2007-03-15 12:35:00,44.1,44.15,44.1,44.14,32735.06151105712,25.1292,25.1577,25.1292,25.152,32735.0615
2007-03-15 12:40:00,44.14,44.22,44.14,44.2,30754.2775342734,25.152,25.1975,25.152,25.1861,30754.2775
2007-03-15 12:45:00,44.2,44.21,44.17,44.18,21892.87553287259,25.1861,25.1918,25.1691,25.1747,21892.8755
2007-03-15 12:50:00,44.19,44.2,44.14,44.19,40658.19741819195,25.1804,25.1861,25.152,25.1804,40658.1974
2007-03-15 12:55:00,44.2,44.25,44.19,44.24,31379.788263784045,25.1861,25.2146,25.1804,25.2089,31379.7883
2007-03-15 13:00:00,44.25,44.25,44.2,44.21,17305.796849794522,25.2146,25.2146,25.1861,25.1918,17305.7968
2007-03-15 13:05:00,44.22,44.32,44.21,44.29,41387.95993595437,25.1975,25.2545,25.1918,25.2374,41387.9599
2007-03-15 13:10:00,44.29,44.31,44.26,44.29,20120.59513259243,25.2374,25.2488,25.2203,25.2374,20120.5951
2007-03-15 13:15:00,44.29,44.32,44.29,44.3,35445.608005603244,25.2374,25.2545,25.2374,25.2431,35445.608
2007-03-15 13:20:00,44.29,44.3,44.18,44.19,32422.306146301788,25.2374,25.2431,25.1747,25.1804,32422.3061
2007-03-15 13:25:00,44.19,44.23,44.18,44.22,24916.17739217404,25.1804,25.2032,25.1747,25.1975,24916.1774
2007-03-15 13:30:00,44.21,44.21,44.11,44.15,64114.849774841154,25.1918,25.1918,25.1349,25.1577,64114.8498
2007-03-15 13:35:00,44.16,44.17,44.07,44.07,60153.28182127373,25.1634,25.1691,25.1121,25.1121,60153.2818
2007-03-15 13:40:00,44.08,44.11,44.04,44.09,75374.04290603277,25.1178,25.1349,25.095,25.1235,75374.0429
2007-03-15 13:45:00,44.1,44.16,44.07,44.15,57546.987114979376,25.1292,25.1634,25.1121,25.1577,57546.9871
2007-03-15 13:50:00,44.13,44.31,44.13,44.28,75269.791117781,25.1463,25.2488,25.1463,25.2317,75269.7911
2007-03-15 13:55:00,44.27,44.27,44.19,44.19,46704.80113679486,25.226,25.226,25.1804,25.1804,46704.8011
2007-03-15 14:00:00,44.18,44.25,44.17,44.18,41596.46351245792,25.1747,25.2146,25.1691,25.1747,41596.4635
2007-03-15 14:05:00,44.18,44.26,44.17,44.18,39824.18311217776,25.1747,25.2203,25.1691,25.1747,39824.1831
2007-03-15 14:10:00,44.19,44.2,44.12,44.17,46392.045772039535,25.1804,25.1861,25.1406,25.1691,46392.0458
2007-03-15 14:15:00,44.16,44.16,44.08,44.14,67763.66236365326,25.1634,25.1634,25.1178,25.152,67763.6624
2007-03-15 14:20:00,44.13,44.13,44.07,44.09,27835.22746322372,25.1463,25.1463,25.1121,25.1235,27835.2275
2007-03-15 14:25:00,44.09,44.17,44.06,44.07,89760.78968477761,25.1235,25.1691,25.1064,25.1121,89760.7897
2007-03-15 14:30:00,44.08,44.12,44.06,44.06,45036.77252476647,25.1178,25.1406,25.1064,25.1064,45036.7725
2007-03-15 14:35:00,44.06,44.1,44.06,44.07,27835.22746322372,25.1064,25.1292,25.1064,25.1121,27835.2275
2007-03-15 14:40:00,44.08,44.19,44.07,44.15,43472.99570098986,25.1178,25.1804,25.1121,25.1577,43472.9957
2007-03-15 14:45:00,44.15,44.17,44.12,44.12,30650.025746021627,25.1577,25.1691,25.1406,25.1406,30650.0257
2007-03-15 14:50:00,44.12,44.14,44.1,44.11,27313.96852196485,25.1406,25.152,25.1292,25.1349,27313.9685
2007-03-15 14:55:00,44.11,44.14,44.1,44.1,18139.81115580872,25.1349,25.152,25.1292,25.1292,18139.8112
2007-03-15 15:00:00,44.1,44.13,44.09,44.11,46913.30471329841,25.1292,25.1463,25.1235,25.1349,46913.3047
2007-03-15 15:05:00,44.11,44.11,44.05,44.08,28252.234616230817,25.1349,25.1349,25.1007,25.1178,28252.2346
2007-03-15 15:10:00,44.08,44.08,44.02,44.04,40970.95278294728,25.1178,25.1178,25.0836,25.095,40970.9528
2007-03-15 15:15:00,44.03,44.06,44.02,44.03,31588.291840287595,25.0893,25.1064,25.0836,25.0893,31588.2918
2007-03-15 15:20:00,44.01,44.07,44.01,44.04,38364.65807665292,25.0779,25.1121,25.0779,25.095,38364.6581
2007-03-15 15:25:00,44.04,44.05,43.97,44.0,82880.17166016051,25.095,25.1007,25.0551,25.0722,82880.1717
2007-03-15 15:30:00,44.0,44.04,43.99,44.03,66199.88553987665,25.0722,25.095,25.0665,25.0893,66199.8855
2007-03-15 15:35:00,44.02,44.02,43.96,43.98,57755.490691482926,25.0836,25.0836,25.0494,25.0608,57755.4907
2007-03-15 15:40:00,43.97,43.99,43.95,43.99,80586.63231862149,25.0551,25.0665,25.0437,25.0665,80586.6323
2007-03-15 15:45:00,43.99,44.1,43.98,44.09,162424.28609626426,25.0665,25.1292,25.0608,25.1235,162424.2861
2007-03-15 15:50:00,44.09,44.1,43.97,44.02,134693.31042129232,25.1235,25.1292,25.0551,25.0836,134693.3104
2007-03-15 15:55:00,44.02,44.07,43.98,43.99,128438.20312618586,25.0836,25.1121,25.0608,25.0665,128438.2031
2007-03-16 09:30:00,44.1,44.12,43.96,44.09,1342554.5291063488,25.1292,25.1406,25.0494,25.1235,1342554.5291
2007-03-16 09:35:00,44.09,44.1,43.86,43.97,156169.1788011578,25.1235,25.1292,24.9924,25.0551,156169.1788
2007-03-16 09:40:00,43.98,44.04,43.95,43.98,56817.22459721696,25.0608,25.095,25.0437,25.0608,56817.2246
2007-03-16 09:45:00,44.0,44.0,43.89,43.94,121349.0815250652,25.0722,25.0722,25.0095,25.038,121349.0815
2007-03-16 09:50:00,43.93,44.01,43.9,43.98,84756.70384869246,25.0323,25.0779,25.0152,25.0608,84756.7038
2007-03-16 09:55:00,43.99,44.03,43.95,43.96,67138.1516341426,25.0665,25.0893,25.0437,25.0494,67138.1516
2007-03-16 10:00:00,43.96,44.06,43.91,43.95,90282.04862603649,25.0494,25.1064,25.0209,25.0437,90282.0486
2007-03-16 10:05:00,43.94,43.95,43.88,43.92,99560.4577804444,25.038,25.0437,25.0038,25.0266,99560.4578
2007-03-16 10:10:00,43.93,43.93,43.88,43.9,97892.429168416,25.0323,25.0323,25.0038,25.0152,97892.4292
2007-03-16 10:15:00,43.9,44.03,43.89,44.0,55044.9441969368,25.0152,25.0893,25.0095,25.0722,55044.9442
2007-03-16 10:20:00,43.99,44.03,43.96,43.99,50562.117302110506,25.0665,25.0893,25.0494,25.0665,50562.1173
2007-03-16 10:25:00,43.99,44.08,43.93,44.08,46809.05292504664,25.0665,25.1178,25.0323,25.1178,46809.0529
2007-03-16 10:30:00,44.08,44.08,44.0,44.08,45975.03861903244,25.1178,25.1178,25.0722,25.1178,45975.0386
2007-03-16 10:35:00,44.08,44.09,44.02,44.06,62759.57652756809,25.1178,25.1235,25.0836,25.1064,62759.5765
2007-03-16 10:40:00,44.07,44.08,44.04,44.06,84652.45206044069,25.1121,25.1178,25.095,25.1064,84652.4521
2007-03-16 10:45:00,44.06,44.1,44.04,44.08,42743.23318322744,25.1064,25.1292,25.095,25.1178,42743.2332
2007-03-16 10:50:00,44.08,44.08,43.92,43.96,75374.04290603277,25.1178,25.1178,25.0266,25.0494,75374.0429
2007-03-16 10:55:00,43.97,43.97,43.92,43.94,36175.37052336566,25.0551,25.0551,25.0266,25.038,36175.3705
2007-03-16 11:00:00,43.94,43.95,43.9,43.94,53585.41916141196,25.038,25.0437,25.0152,25.038,53585.4192
2007-03-16 11:05:00,43.94,43.96,43.92,43.92,50249.36193735519,25.038,25.0494,25.0266,25.0266,50249.3619
2007-03-16 11:10:00,43.92,43.97,43.88,43.95,92054.32902631666,25.0266,25.0551,25.0038,25.0437,92054.329
2007-03-16 11:15:00,43.95,44.01,43.9,43.93,88509.76822575633,25.0437,25.0779,25.0152,25.0323,88509.7682
2007-03-16 11:20:00,43.93,44.02,43.93,43.97,92471.33617932376,25.0323,25.0836,25.0323,25.0551,92471.3362
2007-03-16 11:25:00,43.98,44.02,43.95,43.96,81316.3948363839,25.0608,25.0836,25.0437,25.0494,81316.3948
2007-03-16 11:30:00,43.96,43.97,43.89,43.89,60257.53360952551,25.0494,25.0551,25.0095,25.0095,60257.5336
2007-03-16 11:35:00,43.89,43.92,43.75,43.75,149601.31614129603,25.0095,25.0266,24.9297,24.9297,149601.3161
2007-03-16 11:40:00,43.75,43.76,43.69,43.73,93722.35763834504,24.9297,24.9354,24.8955,24.9183,93722.3576
2007-03-16 11:45:00,43.73,43.81,43.73,43.8,52959.90843190131,24.9183,24.9639,24.9183,24.9582,52959.9084
2007-03-16 11:50:00,43.8,43.81,43.75,43.76,59840.52645651841,24.9582,24.9639,24.9297,24.9354,59840.5265
2007-03-16 11:55:00,43.76,43.77,43.72,43.72,79439.86264785197,24.9354,24.9411,24.9126,24.9126,79439.8626
2007-03-16 12:00:00,43.72,43.74,43.71,43.74,38990.168806163565,24.9126,24.924,24.9069,24.924,38990.1688
2007-03-16 12:05:00,43.73,43.79,43.73,43.79,42847.484971479214,24.9183,24.9525,24.9183,24.9525,42847.485
2007-03-16 12:10:00,43.78,43.79,43.77,43.78,29399.00428700033,24.9468,24.9525,24.9411,24.9468,29399.0043
2007-03-16 12:15:00,43.78,43.81,43.78,43.81,47017.55650155018,24.9468,24.9639,24.9468,24.9639,47017.5565
2007-03-16 12:20:00,43.81,43.82,43.8,43.8,21058.8612268584,24.9639,24.9696,24.9582,24.9582,21058.8612
2007-03-16 12:25:00,43.8,43.86,43.8,43.85,32213.80256979824,24.9582,24.9924,24.9582,24.9867,32213.8026
2007-03-16 12:30:00,43.86,43.88,43.85,43.87,41492.21172420615,24.9924,25.0038,24.9867,24.9981,41492.2117
2007-03-16 12:35:00,43.86,43.88,43.86,43.86,33464.82402881953,24.9924,25.0038,24.9924,24.9924,33464.824
2007-03-16 12:40:00,43.86,43.89,43.86,43.89,42638.981394975664,24.9924,25.0095,24.9924,25.0095,42638.9814
2007-03-16 12:45:00,43.88,43.91,43.88,43.9,17305.796849794522,25.0038,25.0209,25.0038,25.0152,17305.7968
2007-03-16 12:50:00,43.9,43.91,43.86,43.89,51604.63518462825,25.0152,25.0209,24.9924,25.0095,51604.6352
2007-03-16 12:55:00,43.89,43.93,43.88,43.9,29399.00428700033,25.0095,25.0323,25.0038,25.0152,29399.0043
2007-03-16 13:00:00,43.89,43.89,43.87,43.88,50353.61372560696,25.0095,25.0095,24.9981,25.0038,50353.6137
2007-03-16 13:05:00,43.88,43.92,43.88,43.92,57025.728173720505,25.0038,25.0266,25.0038,25.0266,57025.7282
2007-03-16 13:10:00,43.92,43.93,43.88,43.93,70265.70528169583,25.0266,25.0323,25.0038,25.0323,70265.7053
2007-03-16 13:15:00,43.93,43.95,43.88,43.95,37634.8955588905,25.0323,25.0437,25.0038,25.0437,37634.8956
2007-03-16 13:20:00,43.95,43.98,43.95,43.95,21788.62374462081,25.0437,25.0608,25.0437,25.0437,21788.6237
2007-03-16 13:25:00,43.95,43.95,43.87,43.87,40241.19026518486,25.0437,25.0437,24.9981,24.9981,40241.1903
2007-03-16 13:30:00,43.87,43.93,43.86,43.9,43264.49212448631,24.9981,25.0323,24.9924,25.0152,43264.4921
2007-03-16 13:35:00,43.89,43.9,43.86,43.87,47121.80828980196,25.0095,25.0152,24.9924,24.9981,47121.8083
2007-03-16 13:40:00,43.87,43.87,43.84,43.86,37217.8884058834,24.9981,24.9981,24.981,24.9924,37217.8884
2007-03-16 13:45:00,43.86,43.87,43.84,43.85,44828.26894826292,24.9924,24.9981,24.981,24.9867,44828.2689
2007-03-16 13:50:00,43.85,43.86,43.84,43.85,55149.19598518857,24.9867,24.9924,24.981,24.9867,55149.196
2007-03-16 13:55:00,43.86,43.87,43.83,43.83,69014.68382267455,24.9924,24.9981,24.9753,24.9753,69014.6838
2007-03-16 14:00:00,43.83,43.84,43.71,43.71,122704.35477233828,24.9753,24.981,24.9069,24.9069,122704.3548
2007-03-16 14:05:00,43.7,43.72,43.68,43.68,68180.66951666035,24.9012,24.9126,24.8898,24.8898,68180.6695
2007-03-16 14:10:00,43.69,43.69,43.48,43.54,120827.82258380634,24.8955,24.8955,24.7759,24.8101,120827.8226
2007-03-16 14:15:00,43.54,43.61,43.5,43.61,119785.3047012886,24.8101,24.85,24.7873,24.85,119785.3047
2007-03-16 14:20:00,43.61,43.63,43.54,43.63,86216.2288842173,24.85,24.8613,24.8101,24.8613,86216.2289
2007-03-16 14:25:00,43.63,43.79,43.63,43.79,117804.5207245049,24.8613,24.9525,24.8613,24.9525,117804.5207
2007-03-16 14:30:00,43.79,43.83,43.73,43.78,99664.70956869615,24.9525,24.9753,24.9183,24.9468,99664.7096
2007-03-16 14:35:00,43.79,43.83,43.76,43.83,70995.46779945826,24.9525,24.9753,24.9354,24.9753,70995.4678
2007-03-16 14:40:00,43.82,43.83,43.81,43.81,112696.18310016795,24.9696,24.9753,24.9639,24.9639,112696.1831
2007-03-16 14:45:00,43.82,43.82,43.72,43.74,111445.16164114668,24.9696,24.9696,24.9126,24.924,111445.1616
2007-03-16 14:50:00,43.73,43.74,43.67,43.69,50145.110149103406,24.9183,24.924,24.8841,24.8955,50145.1101
2007-03-16 14:55:00,43.69,43.76,43.69,43.75,109360.12587611118,24.8955,24.9354,24.8955,24.9297,109360.1259
2007-03-16 15:00:00,43.75,43.76,43.71,43.73,83401.43060141939,24.9297,24.9354,24.9069,24.9183,83401.4306
2007-03-16 15:05:00,43.73,43.77,43.72,43.72,78605.84834183777,24.9183,24.9411,24.9126,24.9126,78605.8483
2007-03-16 15:10:00,43.73,43.79,43.72,43.79,72976.25177624197,24.9183,24.9525,24.9126,24.9525,72976.2518
2007-03-16 15:15:00,43.78,43.83,43.78,43.81,110089.8883938736,24.9468,24.9753,24.9468,24.9639,110089.8884
2007-03-16 15:20:00,43.81,43.83,43.8,43.83,74018.7696587597,24.9639,24.9753,24.9582,24.9753,74018.7697
2007-03-16 15:25:00,43.83,43.87,43.83,43.86,115093.97422995877,24.9753,24.9981,24.9753,24.9924,115093.9742
2007-03-16 15:30:00,43.86,43.88,43.84,43.85,103834.78109876714,24.9924,25.0038,24.981,24.9867,103834.7811
2007-03-16 15:35:00,43.85,43.86,43.84,43.85,141365.42486940586,24.9867,24.9924,24.981,24.9867,141365.4249
2007-03-16 15:40:00,43.85,43.88,43.85,43.87,185046.92414689928,24.9867,25.0038,24.9867,24.9981,185046.9241
2007-03-16 15:45:00,43.88,43.95,43.87,43.93,217781.9856579564,25.0038,25.0437,24.9981,25.0323,217781.9857
2007-03-16 15:50:00,43.93,43.98,43.88,43.89,258127.427711393,25.0323,25.0608,25.0038,25.0095,258127.4277
2007-03-16 15:55:00,43.89,43.9,43.84,43.84,248953.27034523687,25.0095,25.0152,24.981,24.981,248953.2703
2007-03-19 09:30:00,44.19,44.32,43.9,44.28,90282.04862603649,25.1804,25.2545,25.0152,25.2317,90282.0486
2007-03-19 09:35:00,44.26,44.45,44.26,44.37,98830.69526268198,25.2203,25.3286,25.2203,25.283,98830.6953
2007-03-19 09:40:00,44.37,44.37,44.15,44.15,95494.6380386252,25.283,25.283,25.1577,25.1577,95494.638
2007-03-19 09:45:00,44.17,44.23,44.1,44.16,76312.30900029874,25.1691,25.2032,25.1292,25.1634,76312.309
2007-03-19 09:50:00,44.16,44.18,44.1,44.14,56191.71386770631,25.1634,25.1747,25.1292,25.152,56191.7139
2007-03-19 09:55:00,44.15,44.18,44.1,44.15,42847.484971479214,25.1577,25.1747,25.1292,25.1577,42847.485
2007-03-19 10:00:00,44.14,44.14,43.97,43.97,58381.001420993576,25.152,25.152,25.0551,25.0551,58381.0014
2007-03-19 10:05:00,43.97,44.05,43.94,44.03,49415.34763134099,25.0551,25.1007,25.038,25.0893,49415.3476
2007-03-19 10:10:00,44.02,44.08,43.95,44.04,73393.25892924906,25.0836,25.1178,25.0437,25.095,73393.2589
2007-03-19 10:15:00,44.03,44.07,44.01,44.01,46496.297560291314,25.0893,25.1121,25.0779,25.0779,46496.2976
2007-03-19 10:20:00,44.0,44.05,43.97,44.04,75374.04290603277,25.0722,25.1007,25.0551,25.095,75374.0429
2007-03-19 10:25:00,44.03,44.07,44.01,44.01,52125.89412588712,25.0893,25.1121,25.0779,25.0779,52125.8941
2007-03-19 10:30:00,44.0,44.01,43.91,43.91,57859.74247973471,25.0722,25.0779,25.0209,25.0209,57859.7425
2007-03-19 10:35:00,43.92,44.01,43.9,44.0,36279.62231161744,25.0266,25.0779,25.0152,25.0722,36279.6223
2007-03-19 10:40:00,44.0,44.03,43.94,43.97,71412.47495246536,25.0722,25.0893,25.038,25.0551,71412.475
2007-03-19 10:45:00,43.98,44.0,43.96,43.97,55461.9513499439,25.0608,25.0722,25.0494,25.0551,55461.9513
2007-03-19 10:50:00,43.98,44.1,43.96,44.1,43577.24748924163,25.0608,25.1292,25.0494,25.1292,43577.2475
2007-03-19 10:55:00,44.1,44.11,43.99,44.0,50562.117302110506,25.1292,25.1349,25.0665,25.0722,50562.1173
2007-03-19 11:00:00,44.0,44.09,44.0,44.07,37947.65092364582,25.0722,25.1235,25.0722,25.1121,37947.6509
2007-03-19 11:05:00,44.07,44.12,44.07,44.12,30858.529322525173,25.1121,25.1406,25.1121,25.1406,30858.5293
2007-03-19 11:10:00,44.12,44.15,44.09,44.09,42847.484971479214,25.1406,25.1577,25.1235,25.1235,42847.485
2007-03-19 11:15:00,44.09,44.12,44.08,44.1,21058.8612268584,25.1235,25.1406,25.1178,25.1292,21058.8612
2007-03-19 11:20:00,44.1,44.19,44.1,44.19,56504.46923246163,25.1292,25.1804,25.1292,25.1804,56504.4692
2007-03-19 11:25:00,44.18,44.26,44.18,44.2,46913.30471329841,25.1747,25.2203,25.1747,25.1861,46913.3047
2007-03-19 11:30:00,44.2,44.23,44.16,44.2,39615.67953567421,25.1861,25.2032,25.1634,25.1861,39615.6795
2007-03-19 11:35:00,44.2,44.32,44.19,44.31,35654.11158210679,25.1861,25.2545,25.1804,25.2488,35654.1116
2007-03-19 11:40:00,44.3,44.33,44.3,44.32,53481.16737316018,25.2431,25.2602,25.2431,25.2545,53481.1674
2007-03-19 11:45:00,44.32,44.32,44.22,44.24,54315.18167917438,25.2545,25.2545,25.1975,25.2089,54315.1817
2007-03-19 11:50:00,44.24,44.29,44.23,44.27,44724.01716001115,25.2089,25.2374,25.2032,25.226,44724.0172
2007-03-19 11:55:00,44.27,44.31,44.26,44.3,25854.44348644001,25.226,25.2488,25.2203,25.2431,25854.4435
2007-03-19 12:00:00,44.3,44.3,44.26,44.27,74018.7696587597,25.2431,25.2431,25.2203,25.226,74018.7697
2007-03-19 12:05:00,44.27,44.29,44.24,44.25,48685.58511357857,25.226,25.2374,25.2089,25.2146,48685.5851
2007-03-19 12:10:00,44.25,44.26,44.22,44.22,106232.57222855795,25.2146,25.2203,25.1975,25.1975,106232.5722
2007-03-19 12:15:00,44.23,44.29,44.23,44.26,60778.79255078438,25.2032,25.2374,25.2032,25.2203,60778.7926
2007-03-19 12:20:00,44.26,44.3,44.24,44.28,23977.911297908075,25.2203,25.2431,25.2089,25.2317,23977.9113
2007-03-19 12:25:00,44.3,44.32,44.27,44.28,23352.40056839743,25.2431,25.2545,25.226,25.2317,23352.4006
2007-03-19 12:30:00,44.28,44.33,44.27,44.33,43055.98854798276,25.2317,25.2602,25.226,25.2602,43055.9885
2007-03-19 12:35:00,44.33,44.35,44.33,44.33,24916.17739217404,25.2602,25.2716,25.2602,25.2602,24916.1774
2007-03-19 12:40:00,44.33,44.33,44.3,44.31,111757.91700590198,25.2602,25.2602,25.2431,25.2488,111757.917
2007-03-19 12:45:00,44.31,44.31,44.27,44.27,23352.40056839743,25.2488,25.2488,25.226,25.226,23352.4006
2007-03-19 12:50:00,44.27,44.27,44.1,44.12,75791.05005903987,25.226,25.226,25.1292,25.1406,75791.0501
2007-03-19 12:55:00,44.11,44.18,44.08,44.18,51708.88697288002,25.1349,25.1747,25.1178,25.1747,51708.887
2007-03-19 13:00:00,44.18,44.19,44.11,44.11,41909.21887721324,25.1747,25.1804,25.1349,25.1349,41909.2189
2007-03-19 13:05:00,44.11,44.24,44.11,44.23,31484.04005203582,25.1349,25.2089,25.1349,25.2032,31484.0401
2007-03-19 13:10:00,44.23,44.23,44.08,44.08,32422.306146301788,25.2032,25.2032,25.1178,25.1178,32422.3061
2007-03-19 13:15:00,44.09,44.16,44.05,44.16,39198.67238266712,25.1235,25.1634,25.1007,25.1634,39198.6724
2007-03-19 13:20:00,44.15,44.2,44.11,44.17,54940.69240868503,25.1577,25.1861,25.1349,25.1691,54940.6924
2007-03-19 13:25:00,44.16,44.16,44.11,44.11,17618.552214549847,25.1634,25.1634,25.1349,25.1349,17618.5522
2007-03-19 13:30:00,44.11,44.16,44.11,44.12,29399.00428700033,25.1349,25.1634,25.1349,25.1406,29399.0043
2007-03-19 13:35:00,44.13,44.17,44.1,44.16,31901.04720504292,25.1463,25.1691,25.1292,25.1634,31901.0472
2007-03-19 13:40:00,44.17,44.24,44.17,44.22,30962.78111077695,25.1691,25.2089,25.1691,25.1975,30962.7811
2007-03-19 13:45:00,44.23,44.29,44.2,44.26,28147.982827979045,25.2032,25.2374,25.1861,25.2203,28147.9828
2007-03-19 13:50:00,44.27,44.33,44.24,44.27,46287.79398378776,25.226,25.2602,25.2089,25.226,46287.794
2007-03-19 13:55:00,44.28,44.37,44.27,44.33,36905.13304112808,25.2317,25.283,25.226,25.2602,36905.133
2007-03-19 14:00:00,44.32,44.37,44.28,44.3,47538.81544280905,25.2545,25.283,25.2317,25.2431,47538.8154
2007-03-19 14:05:00,44.3,44.33,44.28,44.3,40032.68668868131,25.2431,25.2602,25.2317,25.2431,40032.6867
2007-03-19 14:10:00,44.29,44.31,44.26,44.29,47330.31186630551,25.2374,25.2488,25.2203,25.2374,47330.3119
2007-03-19 14:15:00,44.27,44.33,44.27,44.33,28773.493557489688,25.226,25.2602,25.226,25.2602,28773.4936
2007-03-19 14:20:00,44.32,44.35,44.32,44.34,30128.76680476276,25.2545,25.2716,25.2545,25.2659,30128.7668
2007-03-19 14:25:00,44.34,44.35,44.27,44.29,40136.93847693308,25.2659,25.2716,25.226,25.2374,40136.9385
2007-03-19 14:30:00,44.29,44.36,44.28,44.34,37113.63661763163,25.2374,25.2773,25.2317,25.2659,37113.6366
2007-03-19 14:35:00,44.34,44.44,44.34,44.44,44098.5064305005,25.2659,25.3229,25.2659,25.3229,44098.5064
2007-03-19 14:40:00,44.44,44.44,44.4,44.4,38364.65807665292,25.3229,25.3229,25.3001,25.3001,38364.6581
2007-03-19 14:45:00,44.39,44.45,44.39,44.45,41075.20457119905,25.2944,25.3286,25.2944,25.3286,41075.2046
2007-03-19 14:50:00,44.46,44.51,44.45,44.48,61508.5550685468,25.3343,25.3628,25.3286,25.3457,61508.5551
2007-03-19 14:55:00,44.48,44.48,44.41,44.45,39928.434900429536,25.3457,25.3457,25.3058,25.3286,39928.4349
2007-03-19 15:00:00,44.44,44.47,44.4,44.43,60361.78539777728,25.3229,25.34,25.3001,25.3172,60361.7854
2007-03-19 15:05:00,44.44,44.44,44.37,44.38,37113.63661763163,25.3229,25.3229,25.283,25.2887,37113.6366
2007-03-19 15:10:00,44.39,44.39,44.36,44.38,42326.22603022034,25.2944,25.2944,25.2773,25.2887,42326.226
2007-03-19 15:15:00,44.38,44.4,44.33,44.39,76937.81972980939,25.2887,25.3001,25.2602,25.2944,76937.8197
2007-03-19 15:20:00,44.4,44.45,44.39,44.39,40866.7009946955,25.3001,25.3286,25.2944,25.2944,40866.701
2007-03-19 15:25:00,44.39,44.39,44.31,44.33,48372.82974882325,25.2944,25.2944,25.2488,25.2602,48372.8297
2007-03-19 15:30:00,44.33,44.37,44.33,44.37,58798.00857400067,25.2602,25.283,25.2602,25.283,58798.0086
2007-03-19 15:35:00,44.37,44.38,44.33,44.35,62968.08010407164,25.283,25.2887,25.2602,25.2716,62968.0801
2007-03-19 15:40:00,44.35,44.49,44.35,44.44,172119.70240367926,25.2716,25.3514,25.2716,25.3229,172119.7024
2007-03-19 15:45:00,44.44,44.44,44.34,44.37,172432.4577684346,25.3229,25.3229,25.2659,25.283,172432.4578
2007-03-19 15:50:00,44.38,44.43,44.37,44.39,156273.43058940957,25.2887,25.3172,25.283,25.2944,156273.4306
2007-03-19 15:55:00,44.39,44.42,44.34,44.41,172119.70240367926,25.2944,25.3115,25.2659,25.3058,172119.7024
2007-03-20 09:30:00,44.33,44.46,44.3,44.46,50040.85836085164,25.2602,25.3343,25.2431,25.3343,50040.8584
2007-03-20 09:35:00,44.46,44.58,44.4,44.54,78814.35191834133,25.3343,25.4027,25.3001,25.3799,78814.3519
2007-03-20 09:40:00,44.51,44.57,44.45,44.53,34924.34906434437,25.3628,25.397,25.3286,25.3742,34924.3491
2007-03-20 09:45:00,44.57,44.59,44.51,44.56,49936.60657259986,25.397,25.4084,25.3628,25.3913,49936.6066
2007-03-20 09:50:00,44.57,44.6,43.57,44.49,160964.76106073943,25.397,25.4141,24.8272,25.3514,160964.7611
2007-03-20 09:55:00,44.47,44.53,44.42,44.43,39824.18311217776,25.34,25.3742,25.3115,25.3172,39824.1831
2007-03-20 10:00:00,44.42,44.49,44.37,44.49,89760.78968477761,25.3115,25.3514,25.283,25.3514,89760.7897
2007-03-20 10:05:00,44.48,44.54,44.46,44.53,34403.0901230855,25.3457,25.3799,25.3343,25.3742,34403.0901
2007-03-20 10:10:00,44.54,44.68,44.54,44.64,108838.86693485233,25.3799,25.4597,25.3799,25.4369,108838.8669
2007-03-20 10:15:00,44.64,44.64,44.5,44.55,56921.47638546873,25.4369,25.4369,25.3571,25.3856,56921.4764
2007-03-20 10:20:00,44.55,44.68,44.54,44.62,67242.40342239439,25.3856,25.4597,25.3799,25.4255,67242.4034
2007-03-20 10:25:00,44.62,44.73,44.6,44.69,78293.09297708246,25.4255,25.4882,25.4141,25.4654,78293.093
2007-03-20 10:30:00,44.69,44.77,44.6,44.61,70161.45349344406,25.4654,25.5109,25.4141,25.4198,70161.4535
2007-03-20 10:35:00,44.6,44.61,44.53,44.57,88614.0200140081,25.4141,25.4198,25.3742,25.397,88614.02
2007-03-20 10:40:00,44.57,44.67,44.57,44.66,55774.70671469922,25.397,25.454,25.397,25.4483,55774.7067
2007-03-20 10:45:00,44.66,44.66,44.6,44.61,27939.47925147549,25.4483,25.4483,25.4141,25.4198,27939.4793
2007-03-20 10:50:00,44.62,44.73,44.61,44.69,59423.51930351132,25.4255,25.4882,25.4198,25.4654,59423.5193
2007-03-20 10:55:00,44.68,44.8,44.68,44.77,37009.38482937985,25.4597,25.528,25.4597,25.5109,37009.3848
2007-03-20 11:00:00,44.78,44.8,44.72,44.72,53064.16022015309,25.5166,25.528,25.4825,25.4825,53064.1602
2007-03-20 11:05:00,44.73,44.84,44.72,44.83,38364.65807665292,25.4882,25.5508,25.4825,25.5451,38364.6581
2007-03-20 11:10:00,44.83,44.85,44.82,44.84,63280.83546882696,25.5451,25.5565,25.5394,25.5508,63280.8355
2007-03-20 11:15:00,44.85,44.85,44.8,44.84,52230.14591413889,25.5565,25.5565,25.528,25.5508,52230.1459
2007-03-20 11:20:00,44.83,44.84,44.75,44.78,44307.01000700405,25.5451,25.5508,25.4995,25.5166,44307.01
2007-03-20 11:25:00,44.78,44.8,44.74,44.76,19078.07725007469,25.5166,25.528,25.4939,25.5052,19078.0773
2007-03-20 11:30:00,44.76,44.77,44.69,44.71,54836.44062043325,25.5052,25.5109,25.4654,25.4768,54836.4406
2007-03-20 11:35:00,44.72,44.72,44.59,44.6,52751.40485539776,25.4825,25.4825,25.4084,25.4141,52751.4049
2007-03-20 11:40:00,44.6,44.72,44.6,44.72,31275.53647553227,25.4141,25.4825,25.4141,25.4825,31275.5365
2007-03-20 11:45:00,44.72,44.74,44.62,44.65,57755.490691482926,25.4825,25.4939,25.4255,25.4426,57755.4907
2007-03-20 11:50:00,44.66,44.74,44.66,44.73,54523.68525567793,25.4483,25.4939,25.4483,25.4882,54523.6853
2007-03-20 11:55:00,44.73,44.76,44.73,44.74,26896.96136895776,25.4882,25.5052,25.4882,25.4939,26896.9614
2007-03-20 12:00:00,44.75,44.77,44.6,44.62,35341.356217351466,25.4995,25.5109,25.4141,25.4255,35341.3562
2007-03-20 12:05:00,44.62,44.71,44.62,44.66,36488.12588812099,25.4255,25.4768,25.4255,25.4483,36488.1259
2007-03-20 12:10:00,44.67,44.75,44.65,44.71,33777.57939357485,25.454,25.4995,25.4426,25.4768,33777.5794
2007-03-20 12:15:00,44.71,44.75,44.7,44.72,18556.81830881581,25.4768,25.4995,25.4711,25.4825,18556.8183
2007-03-20 12:20:00,44.73,44.78,44.72,44.78,19495.084403081783,25.4882,25.5166,25.4825,25.5166,19495.0844
2007-03-20 12:25:00,44.78,44.83,44.76,44.82,34090.33475833017,25.5166,25.5451,25.5052,25.5394,34090.3348
2007-03-20 12:30:00,44.82,44.88,44.8,44.81,42534.729606723886,25.5394,25.5736,25.528,25.5337,42534.7296
2007-03-20 12:35:00,44.81,44.83,44.56,44.62,135423.07293905475,25.5337,25.5451,25.3913,25.4255,135423.0729
2007-03-20 12:40:00,44.62,44.66,44.58,44.66,50874.87266686583,25.4255,25.4483,25.4027,25.4483,50874.8727
2007-03-20 12:45:00,44.67,44.69,44.57,44.58,75999.55363554342,25.454,25.4654,25.397,25.4027,75999.5536
2007-03-20 12:50:00,44.59,44.72,44.59,44.62,56504.46923246163,25.4084,25.4825,25.4084,25.4255,56504.4692
2007-03-20 12:55:00,44.62,44.63,44.57,44.6,32422.306146301788,25.4255,25.4312,25.397,25.4141,32422.3061
2007-03-20 13:00:00,44.6,44.74,44.59,44.72,56817.22459721696,25.4141,25.4939,25.4084,25.4825,56817.2246
2007-03-20 13:05:00,44.72,44.8,44.71,44.72,53272.66379665664,25.4825,25.528,25.4768,25.4825,53272.6638
2007-03-20 13:10:00,44.72,44.72,44.62,44.63,19912.09155608888,25.4825,25.4825,25.4255,25.4312,19912.0916
2007-03-20 13:15:00,44.62,44.62,44.57,44.57,29086.248922245013,25.4255,25.4255,25.397,25.397,29086.2489
2007-03-20 13:20:00,44.56,44.62,44.53,44.53,56087.46207945454,25.3913,25.4255,25.3742,25.3742,56087.4621
2007-03-20 13:25:00,44.54,44.58,44.52,44.57,50979.124455117606,25.3799,25.4027,25.3685,25.397,50979.1245
2007-03-20 13:30:00,44.57,44.6,44.55,44.59,41075.20457119905,25.397,25.4141,25.3856,25.4084,41075.2046
2007-03-20 13:35:00,44.6,44.61,44.5,44.53,48581.33332532679,25.4141,25.4198,25.3571,25.3742,48581.3333
2007-03-20 13:40:00,44.53,44.59,44.52,44.53,32630.809722805338,25.3742,25.4084,25.3685,25.3742,32630.8097
2007-03-20 13:45:00,44.53,44.64,44.53,44.59,62238.31758630922,25.3742,25.4369,25.3742,25.4084,62238.3176
2007-03-20 13:50:00,44.59,44.59,44.53,44.55,33360.57224056776,25.4084,25.4084,25.3742,25.3856,33360.5722
2007-03-20 13:55:00,44.53,44.57,44.51,44.56,25645.939909936464,25.3742,25.397,25.3628,25.3913,25645.9399
2007-03-20 14:00:00,44.57,44.64,44.56,44.64,32005.29899329469,25.397,25.4369,25.3913,25.4369,32005.299
2007-03-20 14:05:00,44.63,44.69,44.6,44.69,98309.43632142313,25.4312,25.4654,25.4141,25.4654,98309.4363
2007-03-20 14:10:00,44.69,44.78,44.68,44.77,60257.53360952551,25.4654,25.5166,25.4597,25.5109,60257.5336
2007-03-20 14:15:00,44.77,44.84,44.74,44.77,76937.81972980939,25.5109,25.5508,25.4939,25.5109,76937.8197
2007-03-20 14:20:00,44.77,44.8,44.71,44.73,97892.429168416,25.5109,25.528,25.4768,25.4882,97892.4292
2007-03-20 14:25:00,44.72,44.78,44.58,44.6,100707.22745121393,25.4825,25.5166,25.4027,25.4141,100707.2275
2007-03-20 14:30:00,44.6,44.65,44.57,44.59,77771.83403582359,25.4141,25.4426,25.397,25.4084,77771.834
2007-03-20 14:35:00,44.6,44.67,44.58,44.66,53481.16737316018,25.4141,25.454,25.4027,25.4483,53481.1674
2007-03-20 14:40:00,44.65,44.68,44.57,44.68,30858.529322525173,25.4426,25.4597,25.397,25.4597,30858.5293
2007-03-20 14:45:00,44.68,44.71,44.67,44.69,45766.53504252889,25.4597,25.4768,25.454,25.4654,45766.535
2007-03-20 14:50:00,44.71,44.73,44.68,44.72,36071.11873511389,25.4768,25.4882,25.4597,25.4825,36071.1187
2007-03-20 14:55:00,44.72,44.77,44.66,44.67,61612.806856798576,25.4825,25.5109,25.4483,25.454,61612.8069
2007-03-20 15:00:00,44.67,44.8,44.66,44.79,51604.63518462825,25.454,25.528,25.4483,25.5223,51604.6352
2007-03-20 15:05:00,44.8,44.85,44.76,44.79,78188.84118883067,25.528,25.5565,25.5052,25.5223,78188.8412
2007-03-20 15:10:00,44.79,44.79,44.72,44.73,62655.32473931632,25.5223,25.5223,25.4825,25.4882,62655.3247
2007-03-20 15:15:00,44.71,44.73,44.65,44.66,54732.18883218148,25.4768,25.4882,25.4426,25.4483,54732.1888
2007-03-20 15:20:00,44.66,44.71,44.66,44.68,42326.22603022034,25.4483,25.4768,25.4483,25.4597,42326.226
2007-03-20 15:25:00,44.67,44.69,44.66,44.67,24707.673815670496,25.454,25.4654,25.4483,25.454,24707.6738
2007-03-20 15:30:00,44.67,44.74,44.67,44.71,48789.83690183034,25.454,25.4939,25.454,25.4768,48789.8369
2007-03-20 15:35:00,44.72,44.81,44.71,44.79,104460.29182827778,25.4825,25.5337,25.4768,25.5223,104460.2918
2007-03-20 15:40:00,44.8,44.8,44.76,44.8,84026.94133093003,25.528,25.528,25.5052,25.528,84026.9413
2007-03-20 15:45:00,44.8,44.85,44.79,44.84,111862.16879415375,25.528,25.5565,25.5223,25.5508,111862.1688
2007-03-20 15:50:00,44.83,44.88,44.81,44.85,138342.1230101044,25.5451,25.5736,25.5337,25.5565,138342.123
2007-03-20 15:55:00,44.85,44.85,44.81,44.83,164926.32901430686,25.5565,25.5565,25.5337,25.5451,164926.329
2007-03-21 09:30:00,44.89,44.98,44.75,44.92,96120.14876813584,25.5793,25.6306,25.4995,25.5964,96120.1488
2007-03-21 09:35:00,44.9,44.9,44.75,44.82,74435.7768117668,25.585,25.585,25.4995,25.5394,74435.7768
2007-03-21 09:40:00,44.82,44.92,44.79,44.86,64323.353351344704,25.5394,25.5964,25.5223,25.5622,64323.3534
2007-03-21 09:45:00,44.84,44.89,44.78,44.88,69744.44634043696,25.5508,25.5793,25.5166,25.5736,69744.4463
2007-03-21 09:50:00,44.88,44.94,44.86,44.93,34715.84548784082,25.5736,25.6078,25.5622,25.6021,34715.8455
2007-03-21 09:55:00,44.92,44.96,44.81,44.89,40658.19741819195,25.5964,25.6192,25.5337,25.5793,40658.1974
2007-03-21 10:00:00,44.88,45.01,44.85,45.0,75582.54648253632,25.5736,25.6477,25.5565,25.642,75582.5465
2007-03-21 10:05:00,45.0,45.15,44.99,45.14,181606.6151345907,25.642,25.7275,25.6363,25.7218,181606.6151
2007-03-21 10:10:00,45.15,45.34,45.15,45.29,161694.52357850183,25.7275,25.8357,25.7275,25.8073,161694.5236
2007-03-21 10:15:00,45.3,45.32,45.21,45.21,100394.4720864586,25.813,25.8243,25.7617,25.7617,100394.4721
2007-03-21 10:20:00,45.2,45.22,45.12,45.16,53585.41916141196,25.756,25.7674,25.7104,25.7332,53585.4192
2007-03-21 10:25:00,45.15,45.22,45.13,45.14,46496.297560291314,25.7275,25.7674,25.7161,25.7218,46496.2976
2007-03-21 10:30:00,45.14,45.28,45.03,45.17,256355.14731111284,25.7218,25.8016,25.6591,25.7389,256355.1473
2007-03-21 10:35:00,45.16,45.2,44.92,44.96,101645.49354547988,25.7332,25.756,25.5964,25.6192,101645.4935
2007-03-21 10:40:00,44.95,45.09,44.92,45.09,83609.93417792294,25.6135,25.6933,25.5964,25.6933,83609.9342
2007-03-21 10:45:00,45.09,45.2,45.08,45.18,62655.32473931632,25.6933,25.756,25.6876,25.7446,62655.3247
2007-03-21 10:50:00,45.19,45.26,45.13,45.26,94660.623732611,25.7503,25.7902,25.7161,25.7902,94660.6237
2007-03-21 10:55:00,45.26,45.27,45.22,45.23,79961.12158911084,25.7902,25.7959,25.7674,25.7731,79961.1216
2007-03-21 11:00:00,45.23,45.27,45.2,45.21,49936.60657259986,25.7731,25.7959,25.756,25.7617,49936.6066
2007-03-21 11:05:00,45.2,45.27,45.17,45.17,52542.90127889421,25.756,25.7959,25.7389,25.7389,52542.9013
2007-03-21 11:10:00,45.18,45.28,45.18,45.24,84756.70384869246,25.7446,25.8016,25.7446,25.7788,84756.7038
2007-03-21 11:15:00,45.23,45.26,45.2,45.22,34194.58654658195,25.7731,25.7902,25.756,25.7674,34194.5865
2007-03-21 11:20:00,45.22,45.24,45.17,45.23,30545.77395776985,25.7674,25.7788,25.7389,25.7731,30545.774
2007-03-21 11:25:00,45.23,45.25,45.11,45.13,35445.608005603244,25.7731,25.7845,25.7047,25.7161,35445.608
2007-03-21 11:30:00,45.14,45.14,45.08,45.1,22935.39341539033,25.7218,25.7218,25.6876,25.699,22935.3934
2007-03-21 11:35:00,45.1,45.15,45.08,45.12,23977.911297908075,25.699,25.7275,25.6876,25.7104,23977.9113
2007-03-21 11:40:00,45.12,45.16,45.1,45.11,14073.991413989525,25.7104,25.7332,25.699,25.7047,14073.9914
2007-03-21 11:45:00,45.11,45.12,45.06,45.12,40658.19741819195,25.7047,25.7104,25.6762,25.7104,40658.1974
2007-03-21 11:50:00,45.12,45.22,45.11,45.2,60153.28182127373,25.7104,25.7674,25.7047,25.756,60153.2818
2007-03-21 11:55:00,45.2,45.2,45.17,45.18,15220.76108475904,25.756,25.756,25.7389,25.7446,15220.7611
2007-03-21 12:00:00,45.17,45.17,45.09,45.11,34194.58654658195,25.7389,25.7389,25.6933,25.7047,34194.5865
2007-03-21 12:05:00,45.11,45.12,45.09,45.09,10842.18597818452,25.7047,25.7104,25.6933,25.6933,10842.186
2007-03-21 12:10:00,45.09,45.1,45.07,45.1,10737.934189932746,25.6933,25.699,25.6819,25.699,10737.9342
2007-03-21 12:15:00,45.09,45.1,45.06,45.06,15637.768237766137,25.6933,25.699,25.6762,25.6762,15637.7682
2007-03-21 12:20:00,45.05,45.06,45.01,45.04,22101.37910937614,25.6705,25.6762,25.6477,25.6648,22101.3791
2007-03-21 12:25:00,45.03,45.08,45.0,45.08,37634.8955588905,25.6591,25.6876,25.642,25.6876,37634.8956
2007-03-21 12:30:00,45.08,45.11,45.05,45.06,40241.19026518486,25.6876,25.7047,25.6705,25.6762,40241.1903
2007-03-21 12:35:00,45.06,45.06,45.04,45.04,19182.32903832646,25.6762,25.6762,25.6648,25.6648,19182.329
2007-03-21 12:40:00,45.04,45.08,45.0,45.07,45141.02431301824,25.6648,25.6876,25.642,25.6819,45141.0243
2007-03-21 12:45:00,45.07,45.08,45.06,45.07,6359.359083358228,25.6819,25.6876,25.6762,25.6819,6359.3591
2007-03-21 12:50:00,45.07,45.09,45.02,45.02,308376.7896487482,25.6819,25.6933,25.6534,25.6534,308376.7896
2007-03-21 12:55:00,45.02,45.05,45.02,45.03,16680.28612028388,25.6534,25.6705,25.6534,25.6591,16680.2861
2007-03-21 13:00:00,45.04,45.04,45.0,45.03,44411.26179525583,25.6648,25.6648,25.642,25.6591,44411.2618
2007-03-21 13:05:00,45.03,45.04,45.02,45.04,10320.92703692565,25.6591,25.6648,25.6534,25.6648,10320.927
2007-03-21 13:10:00,45.04,45.04,45.02,45.04,25228.932756929367,25.6648,25.6648,25.6534,25.6648,25228.9328
2007-03-21 13:15:00,45.04,45.04,44.98,45.02,42847.484971479214,25.6648,25.6648,25.6306,25.6534,42847.485
2007-03-21 13:20:00,45.02,45.04,44.98,44.99,24290.6666626634,25.6534,25.6648,25.6306,25.6363,24290.6667
2007-03-21 13:25:00,44.98,45.03,44.93,44.93,127708.44060842344,25.6306,25.6591,25.6021,25.6021,127708.4406
2007-03-21 13:30:00,44.94,45.02,44.93,44.99,36696.62946462453,25.6078,25.6534,25.6021,25.6363,36696.6295
2007-03-21 13:35:00,45.0,45.0,44.95,44.97,65782.87838686955,25.642,25.642,25.6135,25.6249,65782.8784
2007-03-21 13:40:00,44.97,45.04,44.94,45.02,79439.86264785197,25.6249,25.6648,25.6078,25.6534,79439.8626
2007-03-21 13:45:00,45.02,45.04,44.95,45.01,109568.62945261472,25.6534,25.6648,25.6135,25.6477,109568.6295
2007-03-21 13:50:00,45.01,45.04,44.94,44.96,50666.36909036228,25.6477,25.6648,25.6078,25.6192,50666.3691
2007-03-21 13:55:00,44.96,45.02,44.92,44.94,96537.15592114294,25.6192,25.6534,25.5964,25.6078,96537.1559
2007-03-21 14:00:00,44.93,45.0,44.91,44.93,35132.85264084792,25.6021,25.642,25.5907,25.6021,35132.8526
2007-03-21 14:05:00,44.93,44.98,44.91,44.91,121453.333313317,25.6021,25.6306,25.5907,25.5907,121453.3333
2007-03-21 14:10:00,44.93,44.95,44.87,44.94,67867.91415190503,25.6021,25.6135,25.5679,25.6078,67867.9142
2007-03-21 14:15:00,44.95,45.11,44.82,44.89,211109.8712098428,25.6135,25.7047,25.5394,25.5793,211109.8712
2007-03-21 14:20:00,44.88,45.13,44.82,45.09,347471.2102431635,25.5736,25.7161,25.5394,25.6933,347471.2102
2007-03-21 14:25:00,45.08,45.17,45.0,45.06,380936.0342719831,25.6876,25.7389,25.642,25.6762,380936.0343
2007-03-21 14:30:00,45.07,45.12,44.99,45.06,140948.41771639878,25.6819,25.7104,25.6363,25.6762,140948.4177
2007-03-21 14:35:00,45.06,45.08,44.96,45.04,120515.06721905102,25.6762,25.6876,25.6192,25.6648,120515.0672
2007-03-21 14:40:00,45.01,45.12,45.01,45.1,148767.30183528183,25.6477,25.7104,25.6477,25.699,148767.3018
2007-03-21 14:45:00,45.12,45.18,45.09,45.17,173787.73101570766,25.7104,25.7446,25.6933,25.7389,173787.731
2007-03-21 14:50:00,45.18,45.32,45.08,45.29,371553.37332932337,25.7446,25.8243,25.6876,25.8073,371553.3733
2007-03-21 14:55:00,45.3,45.43,45.26,45.36,266676.0743480385,25.813,25.887,25.7902,25.8471,266676.0743
2007-03-21 15:00:00,45.36,45.45,45.31,45.33,131774.26035024264,25.8471,25.8984,25.8186,25.83,131774.2604
2007-03-21 15:05:00,45.34,45.35,45.24,45.24,82046.15735414633,25.8357,25.8414,25.7788,25.7788,82046.1574
2007-03-21 15:10:00,45.24,45.27,45.13,45.13,88822.52359051166,25.7788,25.7959,25.7161,25.7161,88822.5236
2007-03-21 15:15:00,45.13,45.17,45.05,45.05,91950.07723806489,25.7161,25.7389,25.6705,25.6705,91950.0772
2007-03-21 15:20:00,45.05,45.23,45.04,45.18,145431.24461122506,25.6705,25.7731,25.6648,25.7446,145431.2446
2007-03-21 15:25:00,45.19,45.21,45.05,45.13,90490.55220254004,25.7503,25.7617,25.6705,25.7161,90490.5522
2007-03-21 15:30:00,45.13,45.23,45.09,45.17,114364.21171219634,25.7161,25.7731,25.6933,25.7389,114364.2117
2007-03-21 15:35:00,45.17,45.2,45.11,45.11,70786.9642229547,25.7389,25.756,25.7047,25.7047,70786.9642
2007-03-21 15:40:00,45.11,45.18,45.08,45.16,99143.4506274373,25.7047,25.7446,25.6876,25.7332,99143.4506
2007-03-21 15:45:00,45.16,45.2,45.1,45.16,187757.4706414454,25.7332,25.756,25.699,25.7332,187757.4706
2007-03-21 15:50:00,45.17,45.22,45.11,45.22,164405.07007304797,25.7389,25.7674,25.7047,25.7674,164405.0701
2007-03-21 15:55:00,45.22,45.26,45.17,45.21,149601.31614129603,25.7674,25.7902,25.7389,25.7617,149601.3161
2007-03-22 09:30:00,45.66,45.83,45.65,45.83,231960.22886019768,26.0181,26.115,26.0124,26.115,231960.2289
2007-03-22 09:35:00,45.83,45.94,45.68,45.7,141052.66950465055,26.115,26.1776,26.0295,26.0409,141052.6695
2007-03-22 09:40:00,45.71,45.92,45.71,45.78,159505.23602521457,26.0466,26.1662,26.0466,26.0865,159505.236
2007-03-22 09:45:00,45.78,45.89,45.64,45.78,178791.81685179283,26.0865,26.1491,26.0067,26.0865,178791.8169
2007-03-22 09:50:00,45.8,45.87,45.74,45.75,101645.49354547988,26.0979,26.1377,26.0637,26.0694,101645.4935
2007-03-22 09:55:00,45.75,45.84,45.7,45.78,113947.20455918924,26.0694,26.1207,26.0409,26.0865,113947.2046
2007-03-22 10:00:00,45.77,45.81,45.67,45.74,102583.75963974584,26.0808,26.1036,26.0238,26.0637,102583.7596
2007-03-22 10:05:00,45.74,45.77,45.67,45.73,119785.3047012886,26.0637,26.0808,26.0238,26.058,119785.3047
2007-03-22 10:10:00,45.74,45.82,45.7,45.77,91428.818296806,26.0637,26.1093,26.0409,26.0808,91428.8183
2007-03-22 10:15:00,45.77,45.94,45.77,45.8,308481.041437,26.0808,26.1776,26.0808,26.0979,308481.0414
2007-03-22 10:20:00,45.8,45.95,45.76,45.93,205271.77106774348,26.0979,26.1833,26.0751,26.1719,205271.7711
2007-03-22 10:25:00,45.93,45.97,45.89,45.97,114468.46350044812,26.1719,26.1947,26.1491,26.1947,114468.4635
2007-03-22 10:30:00,45.96,45.97,45.77,45.9,158149.96277794152,26.189,26.1947,26.0808,26.1548,158149.9628
2007-03-22 10:35:00,45.91,45.97,45.89,45.94,119368.29754828152,26.1605,26.1947,26.1491,26.1776,119368.2975
2007-03-22 10:40:00,45.94,46.03,45.92,46.02,100915.73102771748,26.1776,26.2289,26.1662,26.2232,100915.731
2007-03-22 10:45:00,46.02,46.03,45.89,45.95,105398.55792254375,26.2232,26.2289,26.1491,26.1833,105398.5579
2007-03-22 10:50:00,45.96,45.97,45.83,45.88,106232.57222855795,26.189,26.1947,26.115,26.1434,106232.5722
2007-03-22 10:55:00,45.88,45.98,45.79,45.79,79752.61801260729,26.1434,26.2004,26.0922,26.0922,79752.618
2007-03-22 11:00:00,45.78,45.92,45.72,45.8,125727.65663163974,26.0865,26.1662,26.0523,26.0979,125727.6566
2007-03-22 11:05:00,45.8,45.94,45.76,45.88,100498.72387471035,26.0979,26.1776,26.0751,26.1434,100498.7239
2007-03-22 11:10:00,45.88,45.94,45.83,45.85,63280.83546882696,26.1434,26.1776,26.115,26.1264,63280.8355
2007-03-22 11:15:00,45.85,45.87,45.72,45.76,85069.45921344777,26.1264,26.1377,26.0523,26.0751,85069.4592
2007-03-22 11:20:00,45.76,45.89,45.75,45.87,60153.28182127373,26.0751,26.1491,26.0694,26.1377,60153.2818
2007-03-22 11:25:00,45.87,45.94,45.87,45.91,50562.117302110506,26.1377,26.1776,26.1377,26.1605,50562.1173
2007-03-22 11:30:00,45.92,45.96,45.85,45.94,77146.32330631293,26.1662,26.189,26.1264,26.1776,77146.3233
2007-03-22 11:35:00,45.94,45.98,45.89,45.96,60257.53360952551,26.1776,26.2004,26.1491,26.189,60257.5336
2007-03-22 11:40:00,45.97,45.98,45.9,45.97,43055.98854798276,26.1947,26.2004,26.1548,26.1947,43055.9885
2007-03-22 11:45:00,45.97,46.01,45.96,46.0,68701.92845791922,26.1947,26.2175,26.189,26.2118,68701.9285
2007-03-22 11:50:00,46.01,46.03,45.98,46.0,123538.36907835248,26.2175,26.2289,26.2004,26.2118,123538.3691
2007-03-22 11:55:00,46.0,46.09,45.98,46.09,216739.46777543865,26.2118,26.2631,26.2004,26.2631,216739.4678
2007-03-22 12:00:00,46.1,46.17,46.06,46.16,108943.11872310408,26.2688,26.3087,26.246,26.303,108943.1187
2007-03-22 12:05:00,46.16,46.24,46.16,46.22,113947.20455918924,26.303,26.3486,26.303,26.3372,113947.2046
2007-03-22 12:10:00,46.22,46.32,46.21,46.26,135110.3175742994,26.3372,26.3942,26.3315,26.36,135110.3176
2007-03-22 12:15:00,46.28,46.33,46.22,46.32,105502.80971079553,26.3714,26.3999,26.3372,26.3942,105502.8097
2007-03-22 12:20:00,46.32,46.34,46.22,46.26,100707.22745121393,26.3942,26.4056,26.3372,26.36,100707.2275
2007-03-22 12:25:00,46.27,46.28,46.14,46.15,68493.42488141567,26.3657,26.3714,26.2916,26.2973,68493.4249
2007-03-22 12:30:00,46.15,46.24,46.07,46.11,67659.41057540147,26.2973,26.3486,26.2517,26.2745,67659.4106
2007-03-22 12:35:00,46.12,46.17,46.07,46.17,57651.23890323116,26.2802,26.3087,26.2517,26.3087,57651.2389
2007-03-22 12:40:00,46.16,46.18,46.12,46.15,60049.03003302196,26.303,26.3144,26.2802,26.2973,60049.03
2007-03-22 12:45:00,46.16,46.22,46.14,46.21,37843.39913539405,26.303,26.3372,26.2916,26.3315,37843.3991
2007-03-22 12:50:00,46.2,46.25,46.2,46.25,28460.738192734367,26.3258,26.3543,26.3258,26.3543,28460.7382
2007-03-22 12:55:00,46.25,46.27,46.18,46.19,75791.05005903987,26.3543,26.3657,26.3144,26.3201,75791.0501
2007-03-22 13:00:00,46.18,46.22,46.04,46.04,116553.4992654836,26.3144,26.3372,26.2346,26.2346,116553.4993
2007-03-22 13:05:00,46.03,46.1,45.98,46.04,80690.88410687326,26.2289,26.2688,26.2004,26.2346,80690.8841
2007-03-22 13:10:00,46.03,46.12,46.02,46.1,19495.084403081783,26.2289,26.2802,26.2232,26.2688,19495.0844
2007-03-22 13:15:00,46.11,46.12,46.06,46.12,14282.49499049307,26.2745,26.2802,26.246,26.2802,14282.495
2007-03-22 13:20:00,46.12,46.17,46.11,46.14,40032.68668868131,26.2802,26.3087,26.2745,26.2916,40032.6867
2007-03-22 13:25:00,46.14,46.22,46.14,46.22,32005.29899329469,26.2916,26.3372,26.2916,26.3372,32005.299
2007-03-22 13:30:00,46.21,46.22,46.11,46.17,55774.70671469922,26.3315,26.3372,26.2745,26.3087,55774.7067
2007-03-22 13:35:00,46.19,46.2,46.12,46.19,85173.71100169956,26.3201,26.3258,26.2802,26.3201,85173.711
2007-03-22 13:40:00,46.2,46.26,46.17,46.24,69327.43918742987,26.3258,26.36,26.3087,26.3486,69327.4392
2007-03-22 13:45:00,46.24,46.27,46.22,46.22,47643.06723106083,26.3486,26.3657,26.3372,26.3372,47643.0672
2007-03-22 13:50:00,46.23,46.27,46.22,46.23,66929.64805763906,26.3429,26.3657,26.3372,26.3429,66929.6481
2007-03-22 13:55:00,46.24,46.29,46.23,46.24,49623.851207844535,26.3486,26.3771,26.3429,26.3486,49623.8512
2007-03-22 14:00:00,46.25,46.32,46.25,46.32,52647.15306714599,26.3543,26.3942,26.3543,26.3942,52647.1531
2007-03-22 14:05:00,46.31,46.36,46.31,46.32,68180.66951666035,26.3885,26.417,26.3885,26.3942,68180.6695
2007-03-22 14:10:00,46.31,46.32,46.24,46.3,87988.50928449746,26.3885,26.3942,26.3486,26.3828,87988.5093
2007-03-22 14:15:00,46.29,46.38,46.28,46.32,45558.03146602534,26.3771,26.4284,26.3714,26.3942,45558.0315
2007-03-22 14:20:00,46.32,46.32,46.25,46.26,81733.401989391,26.3942,26.3942,26.3543,26.36,81733.402
2007-03-22 14:25:00,46.25,46.27,46.19,46.2,82046.15735414633,26.3543,26.3657,26.3201,26.3258,82046.1574
2007-03-22 14:30:00,46.19,46.22,46.15,46.22,94660.623732611,26.3201,26.3372,26.2973,26.3372,94660.6237
2007-03-22 14:35:00,46.22,46.22,46.17,46.2,55149.19598518857,26.3372,26.3372,26.3087,26.3258,55149.196
2007-03-22 14:40:00,46.2,46.29,46.2,46.28,45036.77252476647,26.3258,26.3771,26.3258,26.3714,45036.7725
2007-03-22 14:45:00,46.29,46.37,46.29,46.36,57859.74247973471,26.3771,26.4227,26.3771,26.417,57859.7425
2007-03-22 14:50:00,46.36,46.37,46.23,46.28,43785.75106574518,26.417,26.4227,26.3429,26.3714,43785.7511
2007-03-22 14:55:00,46.28,46.28,46.25,46.27,65053.115869107125,26.3714,26.3714,26.3543,26.3657,65053.1159
2007-03-22 15:00:00,46.26,46.27,46.15,46.2,99664.70956869615,26.36,26.3657,26.2973,26.3258,99664.7096
2007-03-22 15:05:00,46.2,46.21,46.12,46.13,79648.36622435552,26.3258,26.3315,26.2802,26.2859,79648.3662
2007-03-22 15:10:00,46.13,46.13,46.07,46.13,71308.22316421357,26.2859,26.2859,26.2517,26.2859,71308.2232
2007-03-22 15:15:00,46.13,46.18,46.08,46.17,62134.06579805745,26.2859,26.3144,26.2574,26.3087,62134.0658
2007-03-22 15:20:00,46.17,46.21,46.16,46.19,117283.26178324602,26.3087,26.3315,26.303,26.3201,117283.2618
2007-03-22 15:25:00,46.2,46.29,46.18,46.23,199746.42629039945,26.3258,26.3771,26.3144,26.3429,199746.4263
2007-03-22 15:30:00,46.23,46.24,46.17,46.17,95286.13446212166,26.3429,26.3486,26.3087,26.3087,95286.1345
2007-03-22 15:35:00,46.18,46.2,46.12,46.13,68701.92845791922,26.3144,26.3258,26.2802,26.2859,68701.9285
2007-03-22 15:40:00,46.12,46.15,46.05,46.09,155543.66807164715,26.2802,26.2973,26.2403,26.2631,155543.6681
2007-03-22 15:45:00,46.08,46.15,46.06,46.15,77459.07867106826,26.2574,26.2973,26.246,26.2973,77459.0787
2007-03-22 15:50:00,46.15,46.18,46.12,46.15,130731.7424677249,26.2973,26.3144,26.2802,26.2973,130731.7425
2007-03-22 15:55:00,46.15,46.16,46.11,46.12,138237.87122185263,26.2973,26.303,26.2745,26.2802,138237.8712
2007-03-23 09:30:00,46.14,46.35,46.14,46.25,151477.84832982798,26.2916,26.4113,26.2916,26.3543,151477.8483
2007-03-23 09:35:00,46.25,46.44,46.25,46.37,128125.44776143054,26.3543,26.4625,26.3543,26.4227,128125.4478
2007-03-23 09:40:00,46.35,46.35,46.19,46.23,78293.09297708246,26.4113,26.4113,26.3201,26.3429,78293.093
2007-03-23 09:45:00,46.24,46.35,46.22,46.25,70057.20170519229,26.3486,26.4113,26.3372,26.3543,70057.2017
2007-03-23 09:50:00,46.27,46.27,46.2,46.2,55566.20313819567,26.3657,26.3657,26.3258,26.3258,55566.2031
2007-03-23 09:55:00,46.2,46.32,46.2,46.31,67763.66236365326,26.3258,26.3942,26.3258,26.3885,67763.6624
2007-03-23 10:00:00,46.32,46.57,46.32,46.52,223724.3375883075,26.3942,26.5366,26.3942,26.5081,223724.3376
2007-03-23 10:05:00,46.51,46.57,46.45,46.56,153354.38051835992,26.5024,26.5366,26.4682,26.5309,153354.3805
2007-03-23 10:10:00,46.56,46.62,46.52,46.52,80482.38053036972,26.5309,26.5651,26.5081,26.5081,80482.3805
2007-03-23 10:15:00,46.51,46.53,46.45,46.53,66929.64805763906,26.5024,26.5138,26.4682,26.5138,66929.6481
2007-03-23 10:20:00,46.55,46.57,46.41,46.45,70474.20885819939,26.5252,26.5366,26.4455,26.4682,70474.2089
2007-03-23 10:25:00,46.44,46.47,46.39,46.39,115510.98138296584,26.4625,26.4796,26.4341,26.4341,115510.9814
2007-03-23 10:30:00,46.39,46.42,46.35,46.37,82254.66093064987,26.4341,26.4512,26.4113,26.4227,82254.6609
2007-03-23 10:35:00,46.36,46.5,46.36,46.43,70578.46064645116,26.417,26.4967,26.417,26.4569,70578.4606
2007-03-23 10:40:00,46.43,46.45,46.4,46.45,57651.23890323116,26.4569,26.4682,26.4398,26.4682,57651.2389
2007-03-23 10:45:00,46.44,46.45,46.36,46.41,81733.401989391,26.4625,26.4682,26.417,26.4455,81733.402
2007-03-23 10:50:00,46.41,46.46,46.4,46.45,43368.743912738086,26.4455,26.4739,26.4398,26.4682,43368.7439
2007-03-23 10:55:00,46.45,46.54,46.45,46.53,72663.49641148665,26.4682,26.5195,26.4682,26.5138,72663.4964
2007-03-23 11:00:00,46.53,46.55,46.49,46.54,50353.61372560696,26.5138,26.5252,26.491,26.5195,50353.6137
2007-03-23 11:05:00,46.54,46.54,46.48,46.51,51917.39054938357,26.5195,26.5195,26.4853,26.5024,51917.3905
2007-03-23 11:10:00,46.51,46.58,46.49,46.58,77563.33045932003,26.5024,26.5423,26.491,26.5423,77563.3305
2007-03-23 11:15:00,46.59,46.66,46.59,46.59,128021.19597317876,26.548,26.5879,26.548,26.548,128021.196
2007-03-23 11:20:00,46.59,46.6,46.53,46.55,53793.92273791551,26.548,26.5537,26.5138,26.5252,53793.9227
2007-03-23 11:25:00,46.55,46.58,46.51,46.55,31796.79541679114,26.5252,26.5423,26.5024,26.5252,31796.7954
2007-03-23 11:30:00,46.55,46.62,46.53,46.57,59944.77824477019,26.5252,26.5651,26.5138,26.5366,59944.7782
2007-03-23 11:35:00,46.57,46.6,46.52,46.53,64427.60513959648,26.5366,26.5537,26.5081,26.5138,64427.6051
2007-03-23 11:40:00,46.54,46.54,46.45,46.45,43368.743912738086,26.5195,26.5195,26.4682,26.4682,43368.7439
2007-03-23 11:45:00,46.45,46.52,46.45,46.46,90073.54504953294,26.4682,26.5081,26.4682,26.4739,90073.545
2007-03-23 11:50:00,46.45,46.48,46.4,46.42,54315.18167917438,26.4682,26.4853,26.4398,26.4512,54315.1817
2007-03-23 11:55:00,46.43,46.45,46.39,46.4,29920.26322825921,26.4569,26.4682,26.4341,26.4398,29920.2632
2007-03-23 12:00:00,46.4,46.43,46.38,46.42,47747.3190193126,26.4398,26.4569,26.4284,26.4512,47747.319
2007-03-23 12:05:00,46.42,46.45,46.4,46.41,33569.0758170713,26.4512,26.4682,26.4398,26.4455,33569.0758
2007-03-23 12:10:00,46.4,46.42,46.34,46.36,40032.68668868131,26.4398,26.4512,26.4056,26.417,40032.6867
2007-03-23 12:15:00,46.36,46.37,46.34,46.34,47955.82259581615,26.417,26.4227,26.4056,26.4056,47955.8226
2007-03-23 12:20:00,46.34,46.36,46.28,46.29,37426.39198238695,26.4056,26.417,26.3714,26.3771,37426.392
2007-03-23 12:25:00,46.29,46.3,46.27,46.3,50145.110149103406,26.3771,26.3828,26.3657,26.3828,50145.1101
2007-03-23 12:30:00,46.29,46.34,46.27,46.32,167115.61656759412,26.3771,26.4056,26.3657,26.3942,167115.6166
2007-03-23 12:35:00,46.32,46.34,46.3,46.33,52125.89412588712,26.3942,26.4056,26.3828,26.3999,52125.8941
2007-03-23 12:40:00,46.33,46.34,46.27,46.31,74852.7839647739,26.3999,26.4056,26.3657,26.3885,74852.784
2007-03-23 12:45:00,46.31,46.32,46.28,46.31,87467.25034323859,26.3885,26.3942,26.3714,26.3885,87467.2503
2007-03-23 12:50:00,46.31,46.36,46.28,46.35,72246.48925847955,26.3885,26.417,26.3714,26.4113,72246.4893
2007-03-23 12:55:00,46.36,46.39,46.34,46.37,55357.69956169212,26.417,26.4341,26.4056,26.4227,55357.6996
2007-03-23 13:00:00,46.37,46.37,46.28,46.32,72767.74819973842,26.4227,26.4227,26.3714,26.3942,72767.7482
2007-03-23 13:05:00,46.32,46.34,46.24,46.28,191927.5421715164,26.3942,26.4056,26.3486,26.3714,191927.5422
2007-03-23 13:10:00,46.27,46.28,46.19,46.2,67659.41057540147,26.3657,26.3714,26.3201,26.3258,67659.4106
2007-03-23 13:15:00,46.2,46.25,46.19,46.24,74331.52502351503,26.3258,26.3543,26.3201,26.3486,74331.525
2007-03-23 13:20:00,46.24,46.26,46.22,46.24,44515.5135835076,26.3486,26.36,26.3372,26.3486,44515.5136
2007-03-23 13:25:00,46.24,46.37,46.24,46.29,64636.108716100025,26.3486,26.4227,26.3486,26.3771,64636.1087
2007-03-23 13:30:00,46.3,46.32,46.22,46.26,104043.28467527068,26.3828,26.3942,26.3372,26.36,104043.2847
2007-03-23 13:35:00,46.25,46.25,46.14,46.18,102792.2632162494,26.3543,26.3543,26.2916,26.3144,102792.2632
2007-03-23 13:40:00,46.18,46.2,46.14,46.16,54940.69240868503,26.3144,26.3258,26.2916,26.303,54940.6924
2007-03-23 13:45:00,46.16,46.26,46.16,46.22,33152.06866406421,26.303,26.36,26.303,26.3372,33152.0687
2007-03-23 13:50:00,46.22,46.27,46.21,46.22,52438.64949064244,26.3372,26.3657,26.3315,26.3372,52438.6495
2007-03-23 13:55:00,46.22,46.32,46.21,46.31,48998.34047833389,26.3372,26.3942,26.3315,26.3885,48998.3405
2007-03-23 14:00:00,46.3,46.34,46.24,46.24,32839.31329930889,26.3828,26.4056,26.3486,26.3486,32839.3133
2007-03-23 14:05:00,46.24,46.33,46.24,46.32,74852.7839647739,26.3486,26.3999,26.3486,26.3942,74852.784
2007-03-23 14:10:00,46.28,46.35,46.28,46.35,290445.48206944304,26.3714,26.4113,26.3714,26.4113,290445.4821
2007-03-23 14:15:00,46.36,46.37,46.27,46.28,47955.82259581615,26.417,26.4227,26.3657,26.3714,47955.8226
2007-03-23 14:20:00,46.3,46.32,46.24,46.3,41804.96708896147,26.3828,26.3942,26.3486,26.3828,41804.9671
2007-03-23 14:25:00,46.3,46.33,46.22,46.23,511772.0285279597,26.3828,26.3999,26.3372,26.3429,511772.0285
2007-03-23 14:30:00,46.23,46.31,46.21,46.29,47643.06723106083,26.3429,26.3885,26.3315,26.3771,47643.0672
2007-03-23 14:35:00,46.29,46.32,46.26,46.29,34611.593699589044,26.3771,26.3942,26.36,26.3771,34611.5937
2007-03-23 14:40:00,46.28,46.3,46.24,46.28,33986.0829700784,26.3714,26.3828,26.3486,26.3714,33986.083
2007-03-23 14:45:00,46.28,46.28,46.25,46.28,29190.500710496788,26.3714,26.3714,26.3543,26.3714,29190.5007
2007-03-23 14:50:00,46.27,46.28,46.24,46.27,39511.42774742244,26.3657,26.3714,26.3486,26.3657,39511.4277
2007-03-23 14:55:00,46.27,46.31,46.27,46.29,18348.314732312265,26.3657,26.3885,26.3657,26.3771,18348.3147
2007-03-23 15:00:00,46.29,46.29,46.22,46.29,68180.66951666035,26.3771,26.3771,26.3372,26.3771,68180.6695
2007-03-23 15:05:00,46.28,46.29,46.22,46.27,33986.0829700784,26.3714,26.3771,26.3372,26.3657,33986.083
2007-03-23 15:10:00,46.27,46.29,46.25,46.27,48581.33332532679,26.3657,26.3771,26.3543,26.3657,48581.3333
2007-03-23 15:15:00,46.27,46.35,46.26,46.35,46600.549348543085,26.3657,26.4113,26.36,26.4113,46600.5493
2007-03-23 15:20:00,46.35,46.41,46.34,46.39,57442.735326727605,26.4113,26.4455,26.4056,26.4341,57442.7353
2007-03-23 15:25:00,46.4,46.41,46.32,46.36,36071.11873511389,26.4398,26.4455,26.3942,26.417,36071.1187
2007-03-23 15:30:00,46.36,46.37,46.33,46.35,36488.12588812099,26.417,26.4227,26.3999,26.4113,36488.1259
2007-03-23 15:35:00,46.35,46.39,46.33,46.36,48372.82974882325,26.4113,26.4341,26.3999,26.417,48372.8297
2007-03-23 15:40:00,46.37,46.37,46.32,46.33,81837.65377764277,26.4227,26.4227,26.3942,26.3999,81837.6538
2007-03-23 15:45:00,46.33,46.37,46.3,46.34,62759.57652756809,26.3999,26.4227,26.3828,26.4056,62759.5765
2007-03-23 15:50:00,46.34,46.39,46.31,46.34,115198.22601821054,26.4056,26.4341,26.3885,26.4056,115198.226
2007-03-23 15:55:00,46.35,46.37,46.3,46.33,233836.7610487296,26.4113,26.4227,26.3828,26.3999,233836.761
2007-03-26 09:30:00,46.45,46.76,46.33,46.76,145743.99997598038,26.4682,26.6449,26.3999,26.6449,145744.0
2007-03-26 09:35:00,46.75,46.83,46.62,46.71,181189.60798158363,26.6392,26.6848,26.5651,26.6164,181189.608
2007-03-26 09:40:00,46.71,46.71,46.59,46.67,65053.115869107125,26.6164,26.6164,26.548,26.5936,65053.1159
2007-03-26 09:45:00,46.66,46.69,46.57,46.57,50770.620878614056,26.5879,26.605,26.5366,26.5366,50770.6209
2007-03-26 09:50:00,46.58,46.59,46.44,46.52,65365.87123386245,26.5423,26.548,26.4625,26.5081,65365.8712
2007-03-26 09:55:00,46.51,46.52,46.46,46.5,51291.87981987293,26.5024,26.5081,26.4739,26.4967,51291.8798
2007-03-26 10:00:00,46.47,46.48,46.26,46.4,138342.1230101044,26.4796,26.4853,26.36,26.4398,138342.123
2007-03-26 10:05:00,46.4,46.41,46.17,46.24,97475.42201540893,26.4398,26.4455,26.3087,26.3486,97475.422
2007-03-26 10:10:00,46.24,46.25,46.11,46.14,87467.25034323859,26.3486,26.3543,26.2745,26.2916,87467.2503
2007-03-26 10:15:00,46.14,46.19,46.04,46.13,81107.89125988036,26.2916,26.3201,26.2346,26.2859,81107.8913
2007-03-26 10:20:00,46.14,46.16,45.98,45.98,112279.17594716084,26.2916,26.303,26.2004,26.2004,112279.1759
2007-03-26 10:25:00,45.97,46.02,45.9,45.91,102271.00427499053,26.1947,26.2232,26.1548,26.1605,102271.0043
2007-03-26 10:30:00,45.91,46.0,45.84,45.98,78814.35191834133,26.1605,26.2118,26.1207,26.2004,78814.3519
2007-03-26 10:35:00,45.98,46.1,45.86,46.05,67450.90699889793,26.2004,26.2688,26.1321,26.2403,67450.907
2007-03-26 10:40:00,46.05,46.18,46.03,46.14,74540.02860001857,26.2403,26.3144,26.2289,26.2916,74540.0286
2007-03-26 10:45:00,46.15,46.15,46.03,46.07,51500.38339637647,26.2973,26.2973,26.2289,26.2517,51500.3834
2007-03-26 10:50:00,46.08,46.18,46.05,46.08,47747.3190193126,26.2574,26.3144,26.2403,26.2574,47747.319
2007-03-26 10:55:00,46.07,46.09,45.99,46.0,33673.32760532308,26.2517,26.2631,26.2061,26.2118,33673.3276
2007-03-26 11:00:00,45.99,46.03,45.87,45.93,68910.43203442277,26.2061,26.2289,26.1377,26.1719,68910.432
2007-03-26 11:05:00,45.93,46.03,45.93,46.03,32005.29899329469,26.1719,26.2289,26.1719,26.2289,32005.299
2007-03-26 11:10:00,46.02,46.05,45.96,45.98,30962.78111077695,26.2232,26.2403,26.189,26.2004,30962.7811
2007-03-26 11:15:00,45.97,46.05,45.95,46.05,23977.911297908075,26.1947,26.2403,26.1833,26.2403,23977.9113
2007-03-26 11:20:00,46.04,46.18,46.03,46.18,47121.80828980196,26.2346,26.3144,26.2289,26.3144,47121.8083
2007-03-26 11:25:00,46.18,46.2,46.14,46.17,26792.709580705978,26.3144,26.3258,26.2916,26.3087,26792.7096
2007-03-26 11:30:00,46.15,46.22,46.13,46.19,31796.79541679114,26.2973,26.3372,26.2859,26.3201,31796.7954
2007-03-26 11:35:00,46.2,46.34,46.19,46.3,79648.36622435552,26.3258,26.4056,26.3201,26.3828,79648.3662
2007-03-26 11:40:00,46.31,46.31,46.24,46.26,36592.37767637276,26.3885,26.3885,26.3486,26.36,36592.3777
2007-03-26 11:45:00,46.26,46.27,46.2,46.21,32318.054358050013,26.36,26.3657,26.3258,26.3315,32318.0544
2007-03-26 11:50:00,46.2,46.26,46.2,46.2,42847.484971479214,26.3258,26.36,26.3258,26.3258,42847.485
2007-03-26 11:55:00,46.21,46.25,46.2,46.25,27001.213157209528,26.3315,26.3543,26.3258,26.3543,27001.2132
2007-03-26 12:00:00,46.24,46.28,46.23,46.23,31067.032899028723,26.3486,26.3714,26.3429,26.3429,31067.0329
2007-03-26 12:05:00,46.24,46.3,46.22,46.22,38364.65807665292,26.3486,26.3828,26.3372,26.3372,38364.6581
2007-03-26 12:10:00,46.22,46.32,46.22,46.3,30233.01859301453,26.3372,26.3942,26.3372,26.3828,30233.0186
2007-03-26 12:15:00,46.29,46.33,46.27,46.33,25958.695274691785,26.3771,26.3999,26.3657,26.3999,25958.6953
2007-03-26 12:20:00,46.34,46.41,46.33,46.41,35028.600852596144,26.4056,26.4455,26.3999,26.4455,35028.6009
2007-03-26 12:25:00,46.41,46.43,46.35,46.36,26584.20600420243,26.4455,26.4569,26.4113,26.417,26584.206
2007-03-26 12:30:00,46.36,46.39,46.35,46.35,28460.738192734367,26.417,26.4341,26.4113,26.4113,28460.7382
2007-03-26 12:35:00,46.36,46.4,46.34,46.36,36279.62231161744,26.417,26.4398,26.4056,26.417,36279.6223
2007-03-26 12:40:00,46.35,46.42,46.33,46.42,32109.550781546463,26.4113,26.4512,26.3999,26.4512,32109.5508
2007-03-26 12:45:00,46.42,46.46,46.41,46.42,28877.745345741463,26.4512,26.4739,26.4455,26.4512,28877.7453
2007-03-26 12:50:00,46.42,46.42,46.32,46.34,34820.097276092594,26.4512,26.4512,26.3942,26.4056,34820.0973
2007-03-26 12:55:00,46.34,46.34,46.32,46.33,17618.552214549847,26.4056,26.4056,26.3942,26.3999,17618.5522
2007-03-26 13:00:00,46.32,46.38,46.29,46.35,36071.11873511389,26.3942,26.4284,26.3771,26.4113,36071.1187
2007-03-26 13:05:00,46.35,46.36,46.26,46.28,69535.94276393342,26.4113,26.417,26.36,26.3714,69535.9428
2007-03-26 13:10:00,46.28,46.3,46.25,46.28,40762.44920644373,26.3714,26.3828,26.3543,26.3714,40762.4492
2007-03-26 13:15:00,46.27,46.3,46.23,46.25,55670.45492644744,26.3657,26.3828,26.3429,26.3543,55670.4549
2007-03-26 13:20:00,46.24,46.33,46.24,46.3,20537.602285599525,26.3486,26.3999,26.3486,26.3828,20537.6023
2007-03-26 13:25:00,46.3,46.32,46.28,46.3,20641.8540738513,26.3828,26.3942,26.3714,26.3828,20641.8541
2007-03-26 13:30:00,46.3,46.34,46.28,46.31,32839.31329930889,26.3828,26.4056,26.3714,26.3885,32839.3133
2007-03-26 13:35:00,46.3,46.3,46.22,46.27,69535.94276393342,26.3828,26.3828,26.3372,26.3657,69535.9428
2007-03-26 13:40:00,46.27,46.31,46.24,46.31,41909.21887721324,26.3657,26.3885,26.3486,26.3885,41909.2189
2007-03-26 13:45:00,46.31,46.32,46.26,46.32,25750.191698188235,26.3885,26.3942,26.36,26.3942,25750.1917
2007-03-26 13:50:00,46.33,46.36,46.26,46.31,23039.645203642107,26.3999,26.417,26.36,26.3885,23039.6452
2007-03-26 13:55:00,46.31,46.38,46.31,46.35,20537.602285599525,26.3885,26.4284,26.3885,26.4113,20537.6023
2007-03-26 14:00:00,46.36,46.43,46.36,46.41,46183.54219553599,26.417,26.4569,26.417,26.4455,46183.5422
2007-03-26 14:05:00,46.4,46.4,46.34,46.37,12718.718166716457,26.4398,26.4398,26.4056,26.4227,12718.7182
2007-03-26 14:10:00,46.37,46.43,46.37,46.4,18035.559367556943,26.4227,26.4569,26.4227,26.4398,18035.5594
2007-03-26 14:15:00,46.4,46.46,46.38,46.38,60049.03003302196,26.4398,26.4739,26.4284,26.4284,60049.03
2007-03-26 14:20:00,46.38,46.45,46.35,46.42,45662.28325427712,26.4284,26.4682,26.4113,26.4512,45662.2833
2007-03-26 14:25:00,46.43,46.45,46.39,46.45,34298.83833483372,26.4569,26.4682,26.4341,26.4682,34298.8383
2007-03-26 14:30:00,46.45,46.45,46.39,46.4,22518.38626238324,26.4682,26.4682,26.4341,26.4398,22518.3863
2007-03-26 14:35:00,46.4,46.42,46.39,46.4,18869.573673571136,26.4398,26.4512,26.4341,26.4398,18869.5737
2007-03-26 14:40:00,46.4,46.41,46.37,46.39,21058.8612268584,26.4398,26.4455,26.4227,26.4341,21058.8612
2007-03-26 14:45:00,46.4,46.43,46.39,46.39,11780.45207245049,26.4398,26.4569,26.4341,26.4341,11780.4521
2007-03-26 14:50:00,46.39,46.39,46.36,46.38,28356.48640448259,26.4341,26.4341,26.417,26.4284,28356.4864
2007-03-26 14:55:00,46.39,46.42,46.37,46.42,24290.6666626634,26.4341,26.4512,26.4227,26.4512,24290.6667
2007-03-26 15:00:00,46.43,46.45,46.41,46.45,28564.98998098614,26.4569,26.4682,26.4455,26.4682,28564.99
2007-03-26 15:05:00,46.45,46.47,46.44,46.45,44828.26894826292,26.4682,26.4796,26.4625,26.4682,44828.2689
2007-03-26 15:10:00,46.45,46.51,46.45,46.49,49102.59226658566,26.4682,26.5024,26.4682,26.491,49102.5923
2007-03-26 15:15:00,46.49,46.53,46.49,46.51,91220.31472030246,26.491,26.5138,26.491,26.5024,91220.3147
2007-03-26 15:20:00,46.51,46.55,46.45,46.54,232689.9913779601,26.5024,26.5252,26.4682,26.5195,232689.9914
2007-03-26 15:25:00,46.53,46.6,46.51,46.59,54836.44062043325,26.5138,26.5537,26.5024,26.548,54836.4406
2007-03-26 15:30:00,46.58,46.61,46.57,46.58,89969.29326128117,26.5423,26.5594,26.5366,26.5423,89969.2933
2007-03-26 15:35:00,46.58,46.59,46.53,46.55,42430.477818472114,26.5423,26.548,26.5138,26.5252,42430.4778
2007-03-26 15:40:00,46.56,46.59,46.52,46.55,172119.70240367926,26.5309,26.548,26.5081,26.5252,172119.7024
2007-03-26 15:45:00,46.55,46.72,46.55,46.69,176185.52214549846,26.5252,26.6221,26.5252,26.605,176185.5221
2007-03-26 15:50:00,46.69,46.69,46.59,46.6,257293.4134053788,26.605,26.605,26.548,26.5537,257293.4134
2007-03-26 15:55:00,46.59,46.65,46.53,46.64,247702.2488862156,26.548,26.5822,26.5138,26.5765,247702.2489
2007-03-27 09:30:00,46.65,46.66,46.5,46.65,189738.2546182291,26.5822,26.5879,26.4967,26.5822,189738.2546
2007-03-27 09:35:00,46.65,46.81,46.61,46.78,118951.2903952744,26.5822,26.6734,26.5594,26.6563,118951.2904
2007-03-27 09:40:00,46.77,46.77,46.66,46.75,69014.68382267455,26.6506,26.6506,26.5879,26.6392,69014.6838
2007-03-27 09:45:00,46.75,46.75,46.69,46.74,116032.24032422472,26.6392,26.6392,26.605,26.6335,116032.2403
2007-03-27 09:50:00,46.74,46.96,46.72,46.86,214133.17306914428,26.6335,26.7589,26.6221,26.7019,214133.1731
2007-03-27 09:55:00,46.86,46.92,46.85,46.86,76520.81257680229,26.7019,26.7361,26.6962,26.7019,76520.8126
2007-03-27 10:00:00,46.87,46.92,46.81,46.86,86320.48067246907,26.7076,26.7361,26.6734,26.7019,86320.4807
2007-03-27 10:05:00,46.86,46.86,46.7,46.74,67033.89984589083,26.7019,26.7019,26.6107,26.6335,67033.8998
2007-03-27 10:10:00,46.74,46.83,46.71,46.8,76520.81257680229,26.6335,26.6848,26.6164,26.6677,76520.8126
2007-03-27 10:15:00,46.81,46.83,46.77,46.83,70891.21601120649,26.6734,26.6848,26.6506,26.6848,70891.216
2007-03-27 10:20:00,46.83,46.88,46.77,46.83,97788.17738016424,26.6848,26.7133,26.6506,26.6848,97788.1774
2007-03-27 10:25:00,46.84,46.87,46.8,46.8,82775.91987190874,26.6905,26.7076,26.6677,26.6677,82775.9199
2007-03-27 10:30:00,46.8,46.81,46.71,46.71,101645.49354547988,26.6677,26.6734,26.6164,26.6164,101645.4935
2007-03-27 10:35:00,46.71,46.72,46.63,46.67,199120.9155608888,26.6164,26.6221,26.5708,26.5936,199120.9156
2007-03-27 10:40:00,46.69,46.8,46.68,46.78,67763.66236365326,26.605,26.6677,26.5993,26.6563,67763.6624
2007-03-27 10:45:00,46.79,46.81,46.77,46.8,38677.41344140824,26.662,26.6734,26.6506,26.6677,38677.4134
2007-03-27 10:50:00,46.8,46.84,46.79,46.84,66721.14448113552,26.6677,26.6905,26.662,26.6905,66721.1445
2007-03-27 10:55:00,46.84,46.86,46.81,46.85,79752.61801260729,26.6905,26.7019,26.6734,26.6962,79752.618
2007-03-27 11:00:00,46.85,46.86,46.75,46.76,75269.791117781,26.6962,26.7019,26.6392,26.6449,75269.7911
2007-03-27 11:05:00,46.76,46.77,46.69,46.7,61404.30328029503,26.6449,26.6506,26.605,26.6107,61404.3033
2007-03-27 11:10:00,46.7,46.71,46.68,46.69,31171.2846872805,26.6107,26.6164,26.5993,26.605,31171.2847
2007-03-27 11:15:00,46.69,46.69,46.67,46.68,43368.743912738086,26.605,26.605,26.5936,26.5993,43368.7439
2007-03-27 11:20:00,46.68,46.68,46.58,46.58,76625.06436505406,26.5993,26.5993,26.5423,26.5423,76625.0644
2007-03-27 11:25:00,46.58,46.66,46.55,46.59,80065.37337736262,26.5423,26.5879,26.5252,26.548,80065.3734
2007-03-27 11:30:00,46.6,46.66,46.55,46.65,70369.95706994762,26.5537,26.5879,26.5252,26.5822,70369.9571
2007-03-27 11:35:00,46.65,46.69,46.64,46.68,54419.43346742616,26.5822,26.605,26.5765,26.5993,54419.4335
2007-03-27 11:40:00,46.69,46.72,46.65,46.72,57755.490691482926,26.605,26.6221,26.5822,26.6221,57755.4907
2007-03-27 11:45:00,46.72,46.77,46.72,46.75,59110.76393875599,26.6221,26.6506,26.6221,26.6392,59110.7639
2007-03-27 11:50:00,46.74,46.77,46.69,46.69,72663.49641148665,26.6335,26.6506,26.605,26.605,72663.4964
2007-03-27 11:55:00,46.69,46.73,46.68,46.72,47643.06723106083,26.605,26.6278,26.5993,26.6221,47643.0672
2007-03-27 12:00:00,46.72,46.72,46.69,46.7,21475.868379865493,26.6221,26.6221,26.605,26.6107,21475.8684
2007-03-27 12:05:00,46.7,46.76,46.69,46.76,35758.363370358566,26.6107,26.6449,26.605,26.6449,35758.3634
2007-03-27 12:10:00,46.76,46.79,46.7,46.75,27418.220310216624,26.6449,26.662,26.6107,26.6392,27418.2203
2007-03-27 12:15:00,46.74,46.75,46.69,46.72,34194.58654658195,26.6335,26.6392,26.605,26.6221,34194.5865
2007-03-27 12:20:00,46.71,46.74,46.66,46.69,79335.6108596002,26.6164,26.6335,26.5879,26.605,79335.6109
2007-03-27 12:25:00,46.68,46.77,46.68,46.75,44411.26179525583,26.5993,26.6506,26.5993,26.6392,44411.2618
2007-03-27 12:30:00,46.75,46.79,46.74,46.76,54002.426314419055,26.6392,26.662,26.6335,26.6449,54002.4263
2007-03-27 12:35:00,46.77,46.78,46.69,46.71,62238.31758630922,26.6506,26.6563,26.605,26.6164,62238.3176
2007-03-27 12:40:00,46.71,46.74,46.66,46.67,56712.97280896518,26.6164,26.6335,26.5879,26.5936,56712.9728
2007-03-27 12:45:00,46.67,46.73,46.66,46.73,42847.484971479214,26.5936,26.6278,26.5879,26.6278,42847.485
2007-03-27 12:50:00,46.73,46.76,46.73,46.73,26584.20600420243,26.6278,26.6449,26.6278,26.6278,26584.206
2007-03-27 12:55:00,46.73,46.74,46.7,46.71,17410.048638046297,26.6278,26.6335,26.6107,26.6164,17410.0486
2007-03-27 13:00:00,46.71,46.72,46.69,46.7,18869.573673571136,26.6164,26.6221,26.605,26.6107,18869.5737
2007-03-27 13:05:00,46.7,46.74,46.7,46.71,30545.77395776985,26.6107,26.6335,26.6107,26.6164,30545.774
2007-03-27 13:10:00,46.71,46.78,46.7,46.78,67972.1659401568,26.6164,26.6563,26.6107,26.6563,67972.1659
2007-03-27 13:15:00,46.78,46.92,46.77,46.92,95181.88267386988,26.6563,26.7361,26.6506,26.7361,95181.8827
2007-03-27 13:20:00,46.91,46.94,46.85,46.85,97788.17738016424,26.7304,26.7475,26.6962,26.6962,97788.1774
2007-03-27 13:25:00,46.84,46.89,46.8,46.81,42430.477818472114,26.6905,26.719,26.6677,26.6734,42430.4778
2007-03-27 13:30:00,46.81,46.82,46.73,46.78,46287.79398378776,26.6734,26.6791,26.6278,26.6563,46287.794
2007-03-27 13:35:00,46.77,46.77,46.74,46.76,38781.665229660015,26.6506,26.6506,26.6335,26.6449,38781.6652
2007-03-27 13:40:00,46.75,46.84,46.75,46.84,32943.56508756066,26.6392,26.6905,26.6392,26.6905,32943.5651
2007-03-27 13:45:00,46.84,46.89,46.83,46.89,30650.025746021627,26.6905,26.719,26.6848,26.719,30650.0257
2007-03-27 13:50:00,46.89,46.92,46.86,46.87,35341.356217351466,26.719,26.7361,26.7019,26.7076,35341.3562
2007-03-27 13:55:00,46.87,46.88,46.84,46.88,35758.363370358566,26.7076,26.7133,26.6905,26.7133,35758.3634
2007-03-27 14:00:00,46.87,46.92,46.82,46.84,81420.64662463569,26.7076,26.7361,26.6791,26.6905,81420.6466
2007-03-27 14:05:00,46.83,46.87,46.79,46.8,48477.08153707502,26.6848,26.7076,26.662,26.6677,48477.0815
2007-03-27 14:10:00,46.79,46.87,46.79,46.87,30858.529322525173,26.662,26.7076,26.662,26.7076,30858.5293
2007-03-27 14:15:00,46.88,46.88,46.84,46.84,25020.429180425817,26.7133,26.7133,26.6905,26.6905,25020.4292
2007-03-27 14:20:00,46.84,46.85,46.81,46.82,29190.500710496788,26.6905,26.6962,26.6734,26.6791,29190.5007
2007-03-27 14:25:00,46.83,46.87,46.82,46.85,61195.79970379148,26.6848,26.7076,26.6791,26.6962,61195.7997
2007-03-27 14:30:00,46.85,46.87,46.8,46.8,63593.59083358228,26.6962,26.7076,26.6677,26.6677,63593.5908
2007-03-27 14:35:00,46.79,46.86,46.77,46.85,138237.87122185263,26.662,26.7019,26.6506,26.6962,138237.8712
2007-03-27 14:40:00,46.85,46.88,46.84,46.88,26167.19885119533,26.6962,26.7133,26.6905,26.7133,26167.1989
2007-03-27 14:45:00,46.87,46.88,46.85,46.87,29607.507863503884,26.7076,26.7133,26.6962,26.7076,29607.5079
2007-03-27 14:50:00,46.88,46.91,46.87,46.9,43681.49927749341,26.7133,26.7304,26.7076,26.7247,43681.4993
2007-03-27 14:55:00,46.9,46.95,46.88,46.94,48372.82974882325,26.7247,26.7532,26.7133,26.7475,48372.8297
2007-03-27 15:00:00,46.94,46.95,46.92,46.94,33360.57224056776,26.7475,26.7532,26.7361,26.7475,33360.5722
2007-03-27 15:05:00,46.94,47.01,46.93,47.01,132921.03002101215,26.7475,26.7873,26.7418,26.7873,132921.03
2007-03-27 15:10:00,47.01,47.08,47.01,47.06,123955.37623135957,26.7873,26.8272,26.7873,26.8158,123955.3762
2007-03-27 15:15:00,47.06,47.08,47.06,47.06,96641.40770939473,26.8158,26.8272,26.8158,26.8158,96641.4077
2007-03-27 15:20:00,47.06,47.16,47.05,47.14,138863.3819513633,26.8158,26.8728,26.8101,26.8614,138863.382
2007-03-27 15:25:00,47.15,47.15,47.08,47.09,107275.0901110757,26.8671,26.8671,26.8272,26.8329,107275.0901
2007-03-27 15:30:00,47.08,47.12,47.05,47.06,85277.96278995133,26.8272,26.85,26.8101,26.8158,85277.9628
2007-03-27 15:35:00,47.05,47.1,47.05,47.06,75478.29469428454,26.8101,26.8386,26.8101,26.8158,75478.2947
2007-03-27 15:40:00,47.06,47.06,47.01,47.01,86111.97709596551,26.8158,26.8158,26.7873,26.7873,86111.9771
2007-03-27 15:45:00,47.01,47.02,46.97,46.98,110089.8883938736,26.7873,26.793,26.7646,26.7703,110089.8884
2007-03-27 15:50:00,46.97,47.03,46.97,46.99,117283.26178324602,26.7646,26.7987,26.7646,26.776,117283.2618
2007-03-27 15:55:00,46.99,47.05,46.98,47.0,125414.9012668844,26.776,26.8101,26.7703,26.7816,125414.9013
2007-03-28 09:30:00,47.31,47.64,47.29,47.56,369364.08577603614,26.9583,27.1463,26.9469,27.1007,369364.0858
2007-03-28 09:35:00,47.57,47.79,47.54,47.76,318280.7095326668,27.1064,27.2318,27.0894,27.2147,318280.7095
2007-03-28 09:40:00,47.76,47.95,47.76,47.95,221847.8053997756,27.2147,27.323,27.2147,27.323,221847.8054
2007-03-28 09:45:00,47.95,47.96,47.87,47.87,193908.32614830008,27.323,27.3287,27.2774,27.2774,193908.3261
2007-03-28 09:50:00,47.87,47.94,47.77,47.93,151790.6036945833,27.2774,27.3173,27.2204,27.3116,151790.6037
2007-03-28 09:55:00,47.93,47.96,47.86,47.87,213924.6694926408,27.3116,27.3287,27.2717,27.2774,213924.6695
2007-03-28 10:00:00,47.88,47.92,47.81,47.86,211839.63372760525,27.2831,27.3059,27.2432,27.2717,211839.6337
2007-03-28 10:05:00,47.86,47.91,47.84,47.9,165656.09153206926,27.2717,27.3002,27.2603,27.2945,165656.0915
2007-03-28 10:10:00,47.9,47.92,47.8,47.86,97996.68095666778,27.2945,27.3059,27.2375,27.2717,97996.681
2007-03-28 10:15:00,47.86,47.99,47.85,47.99,195472.1029720767,27.2717,27.3458,27.266,27.3458,195472.103
2007-03-28 10:20:00,47.99,48.01,47.97,47.98,170660.17736815443,27.3458,27.3572,27.3344,27.3401,170660.1774
2007-03-28 10:25:00,47.99,48.0,47.92,47.98,139697.3962573775,27.3458,27.3515,27.3059,27.3401,139697.3963
2007-03-28 10:30:00,47.99,47.99,47.68,47.7,309732.06289602123,27.3458,27.3458,27.1691,27.1805,309732.0629
2007-03-28 10:35:00,47.7,47.87,47.65,47.66,185463.9312999064,27.1805,27.2774,27.152,27.1577,185463.9313
2007-03-28 10:40:00,47.65,47.67,47.45,47.45,201622.95847893137,27.152,27.1634,27.0381,27.0381,201622.9585
2007-03-28 10:45:00,47.45,47.56,47.33,47.51,205688.77822075057,27.0381,27.1007,26.9697,27.0723,205688.7782
2007-03-28 10:50:00,47.5,47.62,47.45,47.59,182753.38480536023,27.0666,27.1349,27.0381,27.1178,182753.3848
2007-03-28 10:55:00,47.57,47.83,47.56,47.81,153667.13588311523,27.1064,27.2546,27.1007,27.2432,153667.1359
2007-03-28 11:00:00,47.8,47.83,47.77,47.83,101645.49354547988,27.2375,27.2546,27.2204,27.2546,101645.4935
2007-03-28 11:05:00,47.83,47.87,47.75,47.82,121349.0815250652,27.2546,27.2774,27.209,27.2489,121349.0815
2007-03-28 11:10:00,47.82,47.86,47.73,47.81,125310.64947863264,27.2489,27.2717,27.1976,27.2432,125310.6495
2007-03-28 11:15:00,47.79,47.86,47.77,47.86,100185.96850995504,27.2318,27.2717,27.2204,27.2717,100185.9685
2007-03-28 11:20:00,47.86,47.88,47.8,47.85,124268.1315961149,27.2717,27.2831,27.2375,27.266,124268.1316
2007-03-28 11:25:00,47.86,47.88,47.79,47.8,159505.23602521457,27.2717,27.2831,27.2318,27.2375,159505.236
2007-03-28 11:30:00,47.8,47.8,47.72,47.74,67450.90699889793,27.2375,27.2375,27.1919,27.2033,67450.907
2007-03-28 11:35:00,47.73,47.8,47.71,47.78,83609.93417792294,27.1976,27.2375,27.1862,27.2261,83609.9342
2007-03-28 11:40:00,47.77,47.77,47.7,47.7,40241.19026518486,27.2204,27.2204,27.1805,27.1805,40241.1903
2007-03-28 11:45:00,47.7,47.71,47.63,47.65,51604.63518462825,27.1805,27.1862,27.1406,27.152,51604.6352
2007-03-28 11:50:00,47.65,47.66,47.6,47.66,43994.25464224873,27.152,27.1577,27.1235,27.1577,43994.2546
2007-03-28 11:55:00,47.67,47.77,47.67,47.71,40553.94562994018,27.1634,27.2204,27.1634,27.1862,40553.9456
2007-03-28 12:00:00,47.71,47.79,47.69,47.78,42847.484971479214,27.1862,27.2318,27.1748,27.2261,42847.485
2007-03-28 12:05:00,47.79,47.87,47.79,47.84,101124.234604221,27.2318,27.2774,27.2318,27.2603,101124.2346
2007-03-28 12:10:00,47.82,47.87,47.77,47.86,49102.59226658566,27.2489,27.2774,27.2204,27.2717,49102.5923
2007-03-28 12:15:00,47.86,47.92,47.8,47.92,49832.354784348085,27.2717,27.3059,27.2375,27.3059,49832.3548
2007-03-28 12:20:00,47.92,47.96,47.8,47.84,106858.0829580686,27.3059,27.3287,27.2375,27.2603,106858.083
2007-03-28 12:25:00,47.84,47.92,47.81,47.86,55149.19598518857,27.2603,27.3059,27.2432,27.2717,55149.196
2007-03-28 12:30:00,47.85,47.91,47.77,47.82,57755.490691482926,27.266,27.3002,27.2204,27.2489,57755.4907
2007-03-28 12:35:00,47.82,47.87,47.82,47.87,32422.306146301788,27.2489,27.2774,27.2489,27.2774,32422.3061
2007-03-28 12:40:00,47.86,47.87,47.79,47.86,51500.38339637647,27.2717,27.2774,27.2318,27.2717,51500.3834
2007-03-28 12:45:00,47.86,47.88,47.82,47.85,48581.33332532679,27.2717,27.2831,27.2489,27.266,48581.3333
2007-03-28 12:50:00,47.84,47.84,47.76,47.81,48477.08153707502,27.2603,27.2603,27.2147,27.2432,48477.0815
2007-03-28 12:55:00,47.8,47.89,47.79,47.87,178166.30612228217,27.2375,27.2888,27.2318,27.2774,178166.3061
2007-03-28 13:00:00,47.87,47.88,47.82,47.87,49311.09584308921,27.2774,27.2831,27.2489,27.2774,49311.0958
2007-03-28 13:05:00,47.86,47.97,47.86,47.95,255416.88121684687,27.2717,27.3344,27.2717,27.323,255416.8812
2007-03-28 13:10:00,47.94,47.95,47.83,47.91,120515.06721905102,27.3173,27.323,27.2546,27.3002,120515.0672
2007-03-28 13:15:00,47.91,47.97,47.88,47.91,33152.06866406421,27.3002,27.3344,27.2831,27.3002,33152.0687
2007-03-28 13:20:00,47.91,47.98,47.91,47.92,69223.18739917809,27.3002,27.3401,27.3002,27.3059,69223.1874
2007-03-28 13:25:00,47.92,47.93,47.89,47.91,26896.96136895776,27.3059,27.3116,27.2888,27.3002,26896.9614
2007-03-28 13:30:00,47.91,47.96,47.88,47.96,90699.0557790436,27.3002,27.3287,27.2831,27.3287,90699.0558
2007-03-28 13:35:00,47.95,47.98,47.89,47.93,57963.99426798648,27.323,27.3401,27.2888,27.3116,57963.9943
2007-03-28 13:40:00,47.92,47.98,47.87,47.97,60570.28897428083,27.3059,27.3401,27.2774,27.3344,60570.289
2007-03-28 13:45:00,47.97,47.98,47.9,47.93,38468.90986490469,27.3344,27.3401,27.2945,27.3116,38468.9099
2007-03-28 13:50:00,47.92,47.93,47.78,47.8,116762.00284198717,27.3059,27.3116,27.2261,27.2375,116762.0028
2007-03-28 13:55:00,47.8,47.86,47.76,47.8,95807.39340338053,27.2375,27.2717,27.2147,27.2375,95807.3934
2007-03-28 14:00:00,47.81,47.87,47.81,47.83,67867.91415190503,27.2432,27.2774,27.2432,27.2546,67867.9142
2007-03-28 14:05:00,47.82,47.87,47.75,47.76,76625.06436505406,27.2489,27.2774,27.209,27.2147,76625.0644
2007-03-28 14:10:00,47.76,47.78,47.56,47.6,138237.87122185263,27.2147,27.2261,27.1007,27.1235,138237.8712
2007-03-28 14:15:00,47.6,47.67,47.52,47.67,125310.64947863264,27.1235,27.1634,27.078,27.1634,125310.6495
2007-03-28 14:20:00,47.67,47.68,47.58,47.63,92367.08439107196,27.1634,27.1691,27.1121,27.1406,92367.0844
2007-03-28 14:25:00,47.63,47.66,47.61,47.63,65365.87123386245,27.1406,27.1577,27.1292,27.1406,65365.8712
2007-03-28 14:30:00,47.62,47.67,47.6,47.67,70369.95706994762,27.1349,27.1634,27.1235,27.1634,70369.9571
2007-03-28 14:35:00,47.66,47.67,47.63,47.63,39928.434900429536,27.1577,27.1634,27.1406,27.1406,39928.4349
2007-03-28 14:40:00,47.63,47.64,47.58,47.59,61091.5479155397,27.1406,27.1463,27.1121,27.1178,61091.5479
2007-03-28 14:45:00,47.59,47.65,47.54,47.65,113947.20455918924,27.1178,27.152,27.0894,27.152,113947.2046
2007-03-28 14:50:00,47.65,47.65,47.61,47.62,57338.48353847583,27.152,27.152,27.1292,27.1349,57338.4835
2007-03-28 14:55:00,47.62,47.7,47.6,47.7,97996.68095666778,27.1349,27.1805,27.1235,27.1805,97996.681
2007-03-28 15:00:00,47.68,47.74,47.63,47.74,76312.30900029874,27.1691,27.2033,27.1406,27.2033,76312.309
2007-03-28 15:05:00,47.73,47.74,47.66,47.66,35445.608005603244,27.1976,27.2033,27.1577,27.1577,35445.608
2007-03-28 15:10:00,47.66,47.74,47.66,47.74,93513.85406184148,27.1577,27.2033,27.1577,27.2033,93513.8541
2007-03-28 15:15:00,47.73,47.77,47.66,47.7,63072.33189232341,27.1976,27.2204,27.1577,27.1805,63072.3319
2007-03-28 15:20:00,47.71,47.76,47.65,47.71,68076.41772840857,27.1862,27.2147,27.152,27.1862,68076.4177
2007-03-28 15:25:00,47.72,47.82,47.71,47.79,76937.81972980939,27.1919,27.2489,27.1862,27.2318,76937.8197
2007-03-28 15:30:00,47.79,47.83,47.76,47.78,69327.43918742987,27.2318,27.2546,27.2147,27.2261,69327.4392
2007-03-28 15:35:00,47.78,47.78,47.74,47.77,86007.72530771374,27.2261,27.2261,27.2033,27.2204,86007.7253
2007-03-28 15:40:00,47.78,47.8,47.76,47.77,63593.59083358228,27.2261,27.2375,27.2147,27.2204,63593.5908
2007-03-28 15:45:00,47.77,47.77,47.72,47.76,149288.56077654072,27.2204,27.2204,27.1919,27.2147,149288.5608
2007-03-28 15:50:00,47.76,47.79,47.72,47.77,213716.1659161372,27.2147,27.2318,27.1919,27.2204,213716.1659
2007-03-28 15:55:00,47.76,47.77,47.65,47.69,173057.96849794523,27.2147,27.2204,27.152,27.1748,173057.9685
2007-03-29 09:30:00,48.19,48.2,48.05,48.15,179625.831157807,27.4597,27.4654,27.38,27.4369,179625.8312
2007-03-29 09:35:00,48.15,48.15,48.02,48.1,142512.19454017538,27.4369,27.4369,27.3629,27.4085,142512.1945
2007-03-29 09:40:00,48.1,48.1,47.97,48.02,80586.63231862149,27.4085,27.4085,27.3344,27.3629,80586.6323
2007-03-29 09:45:00,48.01,48.06,47.95,47.97,51291.87981987293,27.3572,27.3857,27.323,27.3344,51291.8798
2007-03-29 09:50:00,47.97,47.98,47.83,47.85,70682.71243470293,27.3344,27.3401,27.2546,27.266,70682.7124
2007-03-29 09:55:00,47.84,47.87,47.79,47.81,82567.4162954052,27.2603,27.2774,27.2318,27.2432,82567.4163
2007-03-29 10:00:00,47.81,47.87,47.77,47.87,96849.91128589828,27.2432,27.2774,27.2204,27.2774,96849.9113
2007-03-29 10:05:00,47.87,47.91,47.84,47.84,43368.743912738086,27.2774,27.3002,27.2603,27.2603,43368.7439
2007-03-29 10:10:00,47.84,47.84,47.8,47.84,63906.34619833761,27.2603,27.2603,27.2375,27.2603,63906.3462
2007-03-29 10:15:00,47.84,47.98,47.82,47.93,82046.15735414633,27.2603,27.3401,27.2489,27.3116,82046.1574
2007-03-29 10:20:00,47.93,47.97,47.91,47.94,63176.58368057519,27.3116,27.3344,27.3002,27.3173,63176.5837
2007-03-29 10:25:00,47.93,47.93,47.85,47.86,28773.493557489688,27.3116,27.3116,27.266,27.2717,28773.4936
2007-03-29 10:30:00,47.85,47.9,47.78,47.83,84652.45206044069,27.266,27.2945,27.2261,27.2546,84652.4521
2007-03-29 10:35:00,47.83,47.87,47.78,47.87,52959.90843190131,27.2546,27.2774,27.2261,27.2774,52959.9084
2007-03-29 10:40:00,47.87,47.87,47.66,47.67,81524.89841288746,27.2774,27.2774,27.1577,27.1634,81524.8984
2007-03-29 10:45:00,47.68,47.76,47.62,47.63,71099.71958771003,27.1691,27.2147,27.1349,27.1406,71099.7196
2007-03-29 10:50:00,47.64,47.77,47.62,47.68,50874.87266686583,27.1463,27.2204,27.1349,27.1691,50874.8727
2007-03-29 10:55:00,47.67,47.69,47.58,47.58,61404.30328029503,27.1634,27.1748,27.1121,27.1121,61404.3033
2007-03-29 11:00:00,47.58,47.67,47.56,47.64,43472.99570098986,27.1121,27.1634,27.1007,27.1463,43472.9957
2007-03-29 11:05:00,47.64,47.79,47.64,47.76,160756.2574842359,27.1463,27.2318,27.1463,27.2147,160756.2575
2007-03-29 11:10:00,47.77,47.87,47.76,47.87,88301.26464925279,27.2204,27.2774,27.2147,27.2774,88301.2646
2007-03-29 11:15:00,47.86,48.02,47.86,48.01,119576.80112478504,27.2717,27.3629,27.2717,27.3572,119576.8011
2007-03-29 11:20:00,48.01,48.05,47.96,47.96,71412.47495246536,27.3572,27.38,27.3287,27.3287,71412.475
2007-03-29 11:25:00,47.96,47.98,47.94,47.98,41596.46351245792,27.3287,27.3401,27.3173,27.3401,41596.4635
2007-03-29 11:30:00,47.98,47.98,47.9,47.91,43890.00285399696,27.3401,27.3401,27.2945,27.3002,43890.0029
2007-03-29 11:35:00,47.9,47.93,47.87,47.92,55253.44777344035,27.2945,27.3116,27.2774,27.3059,55253.4478
2007-03-29 11:40:00,47.92,47.92,47.81,47.82,39824.18311217776,27.3059,27.3059,27.2432,27.2489,39824.1831
2007-03-29 11:45:00,47.83,47.89,47.77,47.83,65991.38196337309,27.2546,27.2888,27.2204,27.2546,65991.382
2007-03-29 11:50:00,47.83,47.85,47.75,47.83,58798.00857400067,27.2546,27.266,27.209,27.2546,58798.0086
2007-03-29 11:55:00,47.83,47.99,47.82,47.84,88718.27180225987,27.2546,27.3458,27.2489,27.2603,88718.2718
2007-03-29 12:00:00,47.83,47.95,47.81,47.93,82775.91987190874,27.2546,27.323,27.2432,27.3116,82775.9199
2007-03-29 12:05:00,47.93,48.14,47.93,48.1,98622.19168617844,27.3116,27.4312,27.3116,27.4085,98622.1917
2007-03-29 12:10:00,48.11,48.16,48.1,48.16,78814.35191834133,27.4142,27.4426,27.4085,27.4426,78814.3519
2007-03-29 12:15:00,48.16,48.24,48.12,48.24,142720.69811667892,27.4426,27.4882,27.4198,27.4882,142720.6981
2007-03-29 12:20:00,48.24,48.24,48.16,48.18,55044.9441969368,27.4882,27.4882,27.4426,27.454,55044.9442
2007-03-29 12:25:00,48.19,48.3,48.19,48.28,125936.16020814328,27.4597,27.5224,27.4597,27.511,125936.1602
2007-03-29 12:30:00,48.28,48.3,48.13,48.16,74018.7696587597,27.511,27.5224,27.4255,27.4426,74018.7697
2007-03-29 12:35:00,48.17,48.19,48.14,48.16,50979.124455117606,27.4483,27.4597,27.4312,27.4426,50979.1245
2007-03-29 12:40:00,48.16,48.2,48.11,48.11,66304.13732812842,27.4426,27.4654,27.4142,27.4142,66304.1373
2007-03-29 12:45:00,48.11,48.22,48.11,48.21,65887.13017512132,27.4142,27.4768,27.4142,27.4711,65887.1302
2007-03-29 12:50:00,48.2,48.25,48.18,48.24,110923.9026998878,27.4654,27.4939,27.454,27.4882,110923.9027
2007-03-29 12:55:00,48.24,48.31,48.23,48.28,85277.96278995133,27.4882,27.5281,27.4825,27.511,85277.9628
2007-03-29 13:00:00,48.27,48.27,48.14,48.15,79752.61801260729,27.5053,27.5053,27.4312,27.4369,79752.618
2007-03-29 13:05:00,48.14,48.28,48.14,48.28,55566.20313819567,27.4312,27.511,27.4312,27.511,55566.2031
2007-03-29 13:10:00,48.28,48.29,48.22,48.23,46913.30471329841,27.511,27.5167,27.4768,27.4825,46913.3047
2007-03-29 13:15:00,48.23,48.33,48.19,48.2,75999.55363554342,27.4825,27.5395,27.4597,27.4654,75999.5536
2007-03-29 13:20:00,48.21,48.26,48.14,48.23,69535.94276393342,27.4711,27.4996,27.4312,27.4825,69535.9428
2007-03-29 13:25:00,48.23,48.26,48.2,48.23,27313.96852196485,27.4825,27.4996,27.4654,27.4825,27313.9685
2007-03-29 13:30:00,48.24,48.29,48.21,48.25,43160.240336234536,27.4882,27.5167,27.4711,27.4939,43160.2403
2007-03-29 13:35:00,48.25,48.25,48.14,48.15,57025.728173720505,27.4939,27.4939,27.4312,27.4369,57025.7282
2007-03-29 13:40:00,48.16,48.18,48.11,48.11,60570.28897428083,27.4426,27.454,27.4142,27.4142,60570.289
2007-03-29 13:45:00,48.11,48.13,48.09,48.1,57025.728173720505,27.4142,27.4255,27.4028,27.4085,57025.7282
2007-03-29 13:50:00,48.1,48.1,48.07,48.08,48268.57796057147,27.4085,27.4085,27.3914,27.3971,48268.578
2007-03-29 13:55:00,48.09,48.09,47.97,48.03,107170.83832282393,27.4028,27.4028,27.3344,27.3686,107170.8383
2007-03-29 14:00:00,48.03,48.13,48.02,48.12,138967.63373961506,27.3686,27.4255,27.3629,27.4198,138967.6337
2007-03-29 14:05:00,48.12,48.2,48.11,48.17,232794.24316621188,27.4198,27.4654,27.4142,27.4483,232794.2432
2007-03-29 14:10:00,48.18,48.25,48.16,48.2,134067.79969178166,27.454,27.4939,27.4426,27.4654,134067.7997
2007-03-29 14:15:00,48.2,48.26,48.16,48.25,197348.63516060865,27.4654,27.4996,27.4426,27.4939,197348.6352
2007-03-29 14:20:00,48.25,48.29,48.22,48.28,134484.80684478878,27.4939,27.5167,27.4768,27.511,134484.8068
2007-03-29 14:25:00,48.29,48.31,48.26,48.27,59319.26751525954,27.5167,27.5281,27.4996,27.5053,59319.2675
2007-03-29 14:30:00,48.26,48.26,48.17,48.19,108317.60799359344,27.4996,27.4996,27.4483,27.4597,108317.608
2007-03-29 14:35:00,48.19,48.25,48.19,48.25,63593.59083358228,27.4597,27.4939,27.4597,27.4939,63593.5908
2007-03-29 14:40:00,48.25,48.31,48.24,48.27,68597.67666966745,27.4939,27.5281,27.4882,27.5053,68597.6767
2007-03-29 14:45:00,48.27,48.33,48.27,48.31,104251.78825177424,27.5053,27.5395,27.5053,27.5281,104251.7883
2007-03-29 14:50:00,48.31,48.36,48.29,48.29,78918.6037065931,27.5281,27.5566,27.5167,27.5167,78918.6037
2007-03-29 14:55:00,48.29,48.3,48.26,48.28,77667.5822475718,27.5167,27.5224,27.4996,27.511,77667.5822
2007-03-29 15:00:00,48.27,48.31,48.26,48.26,89552.28610827407,27.5053,27.5281,27.4996,27.4996,89552.2861
2007-03-29 15:05:00,48.26,48.26,48.18,48.19,94139.36479135214,27.4996,27.4996,27.454,27.4597,94139.3648
2007-03-29 15:10:00,48.18,48.3,48.18,48.29,90177.79683778471,27.454,27.5224,27.454,27.5167,90177.7968
2007-03-29 15:15:00,48.28,48.32,48.28,48.29,73393.25892924906,27.511,27.5338,27.511,27.5167,73393.2589
2007-03-29 15:20:00,48.28,48.28,48.24,48.26,143867.46778744846,27.511,27.511,27.4882,27.4996,143867.4678
2007-03-29 15:25:00,48.27,48.28,48.22,48.25,93930.86121484858,27.5053,27.511,27.4768,27.4939,93930.8612
2007-03-29 15:30:00,48.26,48.28,48.21,48.26,116762.00284198717,27.4996,27.511,27.4711,27.4996,116762.0028
2007-03-29 15:35:00,48.26,48.29,48.24,48.25,129063.71385569652,27.4996,27.5167,27.4882,27.4939,129063.7139
2007-03-29 15:40:00,48.25,48.31,48.24,48.28,154605.4019773812,27.4939,27.5281,27.4882,27.511,154605.402
2007-03-29 15:45:00,48.28,48.4,48.27,48.4,240613.12728509493,27.511,27.5794,27.5053,27.5794,240613.1273
2007-03-29 15:50:00,48.39,48.4,48.27,48.29,190780.77250074685,27.5737,27.5794,27.5053,27.5167,190780.7725
2007-03-29 15:55:00,48.29,48.32,48.22,48.22,234670.77535474385,27.5167,27.5338,27.4768,27.4768,234670.7754
2007-03-30 09:30:00,48.2,48.21,47.83,48.03,89656.53789652584,27.4654,27.4711,27.2546,27.3686,89656.5379
2007-03-30 09:35:00,48.02,48.08,48.0,48.02,41075.20457119905,27.3629,27.3971,27.3515,27.3629,41075.2046
2007-03-30 09:40:00,48.01,48.18,47.97,48.07,121453.333313317,27.3572,27.454,27.3344,27.3914,121453.3333
2007-03-30 09:45:00,48.07,48.2,47.99,48.02,58693.7567857489,27.3914,27.4654,27.3458,27.3629,58693.7568
2007-03-30 09:50:00,48.02,48.07,47.98,48.02,72142.23747022777,27.3629,27.3914,27.3401,27.3629,72142.2375
2007-03-30 09:55:00,48.02,48.08,47.97,47.98,60049.03003302196,27.3629,27.3971,27.3344,27.3401,60049.03
2007-03-30 10:00:00,47.98,48.12,47.96,47.99,135735.82830381006,27.3401,27.4198,27.3287,27.3458,135735.8283
2007-03-30 10:05:00,47.98,48.05,47.92,48.03,63072.33189232341,27.3401,27.38,27.3059,27.3686,63072.3319
2007-03-30 10:10:00,48.03,48.05,47.99,48.0,47017.55650155018,27.3686,27.38,27.3458,27.3515,47017.5565
2007-03-30 10:15:00,47.98,48.03,47.91,47.93,53898.17452616728,27.3401,27.3686,27.3002,27.3116,53898.1745
2007-03-30 10:20:00,47.92,47.92,47.86,47.88,56608.72102071341,27.3059,27.3059,27.2717,27.2831,56608.721
2007-03-30 10:25:00,47.89,48.02,47.87,48.01,87988.50928449746,27.2888,27.3629,27.2774,27.3572,87988.5093
2007-03-30 10:30:00,48.01,48.06,47.99,48.06,108213.35620534164,27.3572,27.3857,27.3458,27.3857,108213.3562
2007-03-30 10:35:00,48.05,48.08,48.0,48.0,35966.86694686212,27.38,27.3971,27.3515,27.3515,35966.8669
2007-03-30 10:40:00,48.0,48.04,47.96,47.97,102375.2560632423,27.3515,27.3743,27.3287,27.3344,102375.2561
2007-03-30 10:45:00,47.95,48.05,47.95,48.05,81316.3948363839,27.323,27.38,27.323,27.38,81316.3948
2007-03-30 10:50:00,48.05,48.13,48.05,48.11,49311.09584308921,27.38,27.4255,27.38,27.4142,49311.0958
2007-03-30 10:55:00,48.1,48.15,48.06,48.12,59527.77109176309,27.4085,27.4369,27.3857,27.4198,59527.7711
2007-03-30 11:00:00,48.12,48.15,48.09,48.09,32526.557934553563,27.4198,27.4369,27.4028,27.4028,32526.5579
2007-03-30 11:05:00,48.07,48.1,48.06,48.07,34924.34906434437,27.3914,27.4085,27.3857,27.3914,34924.3491
2007-03-30 11:10:00,48.07,48.1,47.99,48.01,88614.0200140081,27.3914,27.4085,27.3458,27.3572,88614.02
2007-03-30 11:15:00,48.02,48.02,47.92,47.93,73289.00714099729,27.3629,27.3629,27.3059,27.3116,73289.0071
2007-03-30 11:20:00,47.92,48.14,47.85,47.85,59110.76393875599,27.3059,27.4312,27.266,27.266,59110.7639
2007-03-30 11:25:00,47.85,47.86,47.69,47.72,113321.6938296786,27.266,27.2717,27.1748,27.1919,113321.6938
2007-03-30 11:30:00,47.72,47.82,47.71,47.72,51917.39054938357,27.1919,27.2489,27.1862,27.1919,51917.3905
2007-03-30 11:35:00,47.73,47.78,47.69,47.74,91741.57366156131,27.1976,27.2261,27.1748,27.2033,91741.5737
2007-03-30 11:40:00,47.74,47.75,47.48,47.57,162424.28609626426,27.2033,27.209,27.0552,27.1064,162424.2861
2007-03-30 11:45:00,47.57,47.6,47.26,47.39,208086.56935054137,27.1064,27.1235,26.9298,27.0039,208086.5694
2007-03-30 11:50:00,47.39,47.58,47.36,47.57,125102.14590212908,27.0039,27.1121,26.9868,27.1064,125102.1459
2007-03-30 11:55:00,47.56,47.64,47.49,47.61,117179.00999499424,27.1007,27.1463,27.0609,27.1292,117179.01
2007-03-30 12:00:00,47.6,47.76,47.59,47.73,133755.04432702635,27.1235,27.2147,27.1178,27.1976,133755.0443
2007-03-30 12:05:00,47.72,47.81,47.65,47.71,110089.8883938736,27.1919,27.2432,27.152,27.1862,110089.8884
2007-03-30 12:10:00,47.71,47.78,47.62,47.65,59736.27466826664,27.1862,27.2261,27.1349,27.152,59736.2747
2007-03-30 12:15:00,47.65,47.72,47.6,47.68,57859.74247973471,27.152,27.1919,27.1235,27.1691,57859.7425
2007-03-30 12:20:00,47.69,47.75,47.69,47.7,71308.22316421357,27.1748,27.209,27.1748,27.1805,71308.2232
2007-03-30 12:25:00,47.7,47.73,47.61,47.62,45453.77967777357,27.1805,27.1976,27.1292,27.1349,45453.7797
2007-03-30 12:30:00,47.63,47.65,47.55,47.55,49728.10299609631,27.1406,27.152,27.0951,27.0951,49728.103
2007-03-30 12:35:00,47.53,47.6,47.53,47.54,36175.37052336566,27.0837,27.1235,27.0837,27.0894,36175.3705
2007-03-30 12:40:00,47.54,47.57,47.5,47.5,48164.3261723197,27.0894,27.1064,27.0666,27.0666,48164.3262
2007-03-30 12:45:00,47.49,47.5,47.41,47.44,51500.38339637647,27.0609,27.0666,27.0153,27.0324,51500.3834
2007-03-30 12:50:00,47.44,47.5,47.39,47.39,44619.76537175937,27.0324,27.0666,27.0039,27.0039,44619.7654
2007-03-30 12:55:00,47.39,47.45,47.36,47.43,32422.306146301788,27.0039,27.0381,26.9868,27.0267,32422.3061
2007-03-30 13:00:00,47.43,47.48,47.36,47.4,43785.75106574518,27.0267,27.0552,26.9868,27.0096,43785.7511
2007-03-30 13:05:00,47.4,47.48,47.39,47.4,45558.03146602534,27.0096,27.0552,27.0039,27.0096,45558.0315
2007-03-30 13:10:00,47.4,47.45,47.39,47.39,35862.61515861034,27.0096,27.0381,27.0039,27.0039,35862.6152
2007-03-30 13:15:00,47.39,47.45,47.39,47.45,21684.371956369043,27.0039,27.0381,27.0039,27.0381,21684.372
2007-03-30 13:20:00,47.43,47.44,47.36,47.38,29294.75249874856,27.0267,27.0324,26.9868,26.9982,29294.7525
2007-03-30 13:25:00,47.38,47.43,47.34,47.36,33464.82402881953,26.9982,27.0267,26.9754,26.9868,33464.824
2007-03-30 13:30:00,47.36,47.42,47.32,47.36,56608.72102071341,26.9868,27.021,26.964,26.9868,56608.721
2007-03-30 13:35:00,47.36,47.38,47.32,47.37,27001.213157209528,26.9868,26.9982,26.964,26.9925,27001.2132
2007-03-30 13:40:00,47.37,47.45,47.34,47.45,64219.10156309293,26.9925,27.0381,26.9754,27.0381,64219.1016
2007-03-30 13:45:00,47.44,47.47,47.39,47.41,53168.41200840486,27.0324,27.0495,27.0039,27.0153,53168.412
2007-03-30 13:50:00,47.41,47.44,47.31,47.37,66929.64805763906,27.0153,27.0324,26.9583,26.9925,66929.6481
2007-03-30 13:55:00,47.37,47.42,47.34,47.38,58798.00857400067,26.9925,27.021,26.9754,26.9982,58798.0086
2007-03-30 14:00:00,47.38,47.39,47.31,47.37,65782.87838686955,26.9982,27.0039,26.9583,26.9925,65782.8784
2007-03-30 14:05:00,47.38,47.4,47.35,47.35,41387.95993595437,26.9982,27.0096,26.9811,26.9811,41387.9599
2007-03-30 14:10:00,47.34,47.36,47.32,47.34,52334.39770239067,26.9754,26.9868,26.964,26.9754,52334.3977
2007-03-30 14:15:00,47.34,47.35,47.3,47.33,70265.70528169583,26.9754,26.9811,26.9526,26.9697,70265.7053
2007-03-30 14:20:00,47.32,47.35,47.28,47.28,90282.04862603649,26.964,26.9811,26.9412,26.9412,90282.0486
2007-03-30 14:25:00,47.29,47.39,47.28,47.36,53064.16022015309,26.9469,27.0039,26.9412,26.9868,53064.1602
2007-03-30 14:30:00,47.37,47.38,47.34,47.35,38781.665229660015,26.9925,26.9982,26.9754,26.9811,38781.6652
2007-03-30 14:35:00,47.35,47.41,47.33,47.39,43577.24748924163,26.9811,27.0153,26.9697,27.0039,43577.2475
2007-03-30 14:40:00,47.39,47.43,47.38,47.42,52647.15306714599,27.0039,27.0267,26.9982,27.021,52647.1531
2007-03-30 14:45:00,47.42,47.44,47.39,47.42,34507.34191133727,27.021,27.0324,27.0039,27.021,34507.3419
2007-03-30 14:50:00,47.41,47.42,47.39,47.39,38677.41344140824,27.0153,27.021,27.0039,27.0039,38677.4134
2007-03-30 14:55:00,47.39,47.43,47.36,47.43,43577.24748924163,27.0039,27.0267,26.9868,27.0267,43577.2475
2007-03-30 15:00:00,47.43,47.44,47.39,47.4,24499.170239166942,27.0267,27.0324,27.0039,27.0096,24499.1702
2007-03-30 15:05:00,47.41,47.43,47.36,47.36,40345.44205343663,27.0153,27.0267,26.9868,26.9868,40345.4421
2007-03-30 15:10:00,47.37,47.41,47.32,47.41,47121.80828980196,26.9925,27.0153,26.964,27.0153,47121.8083
2007-03-30 15:15:00,47.4,47.42,47.37,47.42,34820.097276092594,27.0096,27.021,26.9925,27.021,34820.0973
2007-03-30 15:20:00,47.42,47.42,47.39,47.39,23248.148780145657,27.021,27.021,27.0039,27.0039,23248.1488
2007-03-30 15:25:00,47.39,47.4,47.36,47.37,30754.2775342734,27.0039,27.0096,26.9868,26.9925,30754.2775
2007-03-30 15:30:00,47.37,47.4,47.29,47.33,150748.08581206555,26.9925,27.0096,26.9469,26.9697,150748.0858
2007-03-30 15:35:00,47.32,47.34,47.27,47.28,69744.44634043696,26.964,26.9754,26.9355,26.9412,69744.4463
2007-03-30 15:40:00,47.27,47.33,47.27,47.3,91324.56650855424,26.9355,26.9697,26.9355,26.9526,91324.5665
2007-03-30 15:45:00,47.3,47.4,47.29,47.39,111445.16164114668,26.9526,27.0096,26.9469,27.0039,111445.1616
2007-03-30 15:50:00,47.39,47.4,47.29,47.29,132608.27465625684,27.0039,27.0096,26.9469,26.9469,132608.2747
2007-03-30 15:55:00,47.29,47.31,47.24,47.28,206627.0443150165,26.9469,26.9583,26.9184,26.9412,206627.0443
2007-04-02 09:30:00,47.22,47.48,47.21,47.48,145952.50355248395,26.907,27.0552,26.9013,27.0552,145952.5036
2007-04-02 09:35:00,47.48,47.72,47.48,47.65,79856.86980085907,27.0552,27.1919,27.0552,27.152,79856.8698
2007-04-02 09:40:00,47.65,47.79,47.61,47.78,121349.0815250652,27.152,27.2318,27.1292,27.2261,121349.0815
2007-04-02 09:45:00,47.77,47.78,47.63,47.66,132921.03002101215,27.2204,27.2261,27.1406,27.1577,132921.03
2007-04-02 09:50:00,47.66,47.67,47.5,47.53,57234.231750224055,27.1577,27.1634,27.0666,27.0837,57234.2318
2007-04-02 09:55:00,47.51,47.52,47.39,47.42,74957.03575302567,27.0723,27.078,27.0039,27.021,74957.0358
2007-04-02 10:00:00,47.41,47.41,47.31,47.39,96641.40770939473,27.0153,27.0153,26.9583,27.0039,96641.4077
2007-04-02 10:05:00,47.39,47.42,47.28,47.39,114781.21886520344,27.0039,27.021,26.9412,27.0039,114781.2189
2007-04-02 10:10:00,47.39,47.44,47.37,47.42,60361.78539777728,27.0039,27.0324,26.9925,27.021,60361.7854
2007-04-02 10:15:00,47.43,47.44,47.33,47.42,58381.001420993576,27.0267,27.0324,26.9697,27.021,58381.0014
2007-04-02 10:20:00,47.42,47.42,47.32,47.34,59840.52645651841,27.021,27.021,26.964,26.9754,59840.5265
2007-04-02 10:25:00,47.34,47.39,47.25,47.28,35549.859793855016,26.9754,27.0039,26.9241,26.9412,35549.8598
2007-04-02 10:30:00,47.29,47.36,47.27,47.28,70995.46779945826,26.9469,26.9868,26.9355,26.9412,70995.4678
2007-04-02 10:35:00,47.29,47.34,47.27,47.33,41492.21172420615,26.9469,26.9754,26.9355,26.9697,41492.2117
2007-04-02 10:40:00,47.33,47.36,47.29,47.3,45245.27610127002,26.9697,26.9868,26.9469,26.9526,45245.2761
2007-04-02 10:45:00,47.32,47.43,47.29,47.36,66095.63375162486,26.964,27.0267,26.9469,26.9868,66095.6338
2007-04-02 10:50:00,47.36,47.48,47.31,47.48,53793.92273791551,26.9868,27.0552,26.9583,27.0552,53793.9227
2007-04-02 10:55:00,47.49,47.6,47.49,47.56,46704.80113679486,27.0609,27.1235,27.0609,27.1007,46704.8011
2007-04-02 11:00:00,47.56,47.76,47.55,47.67,66929.64805763906,27.1007,27.2147,27.0951,27.1634,66929.6481
2007-04-02 11:05:00,47.66,47.73,47.6,47.6,40762.44920644373,27.1577,27.1976,27.1235,27.1235,40762.4492
2007-04-02 11:10:00,47.6,47.62,47.55,47.6,30441.52216951808,27.1235,27.1349,27.0951,27.1235,30441.5222
2007-04-02 11:15:00,47.61,47.62,47.56,47.59,37322.14019413518,27.1292,27.1349,27.1007,27.1178,37322.1402
2007-04-02 11:20:00,47.57,47.6,47.56,47.58,32422.306146301788,27.1064,27.1235,27.1007,27.1121,32422.3061
2007-04-02 11:25:00,47.58,47.63,47.58,47.59,37634.8955588905,27.1121,27.1406,27.1121,27.1178,37634.8956
2007-04-02 11:30:00,47.58,47.62,47.57,47.58,38990.168806163565,27.1121,27.1349,27.1064,27.1121,38990.1688
2007-04-02 11:35:00,47.59,47.62,47.55,47.6,30024.51501651098,27.1178,27.1349,27.0951,27.1235,30024.515
2007-04-02 11:40:00,47.59,47.61,47.56,47.57,21788.62374462081,27.1178,27.1292,27.1007,27.1064,21788.6237
2007-04-02 11:45:00,47.57,47.58,47.47,47.5,43264.49212448631,27.1064,27.1121,27.0495,27.0666,43264.4921
2007-04-02 11:50:00,47.5,47.54,47.47,47.53,27939.47925147549,27.0666,27.0894,27.0495,27.0837,27939.4793
2007-04-02 11:55:00,47.53,47.53,47.47,47.5,53793.92273791551,27.0837,27.0837,27.0495,27.0666,53793.9227
2007-04-02 12:00:00,47.5,47.56,47.49,47.55,24916.17739217404,27.0666,27.1007,27.0609,27.0951,24916.1774
2007-04-02 12:05:00,47.54,47.57,47.52,47.54,19390.832614830008,27.0894,27.1064,27.078,27.0894,19390.8326
2007-04-02 12:10:00,47.53,47.57,47.53,47.54,21371.61659161372,27.0837,27.1064,27.0837,27.0894,21371.6166
2007-04-02 12:15:00,47.54,47.6,47.54,47.56,30024.51501651098,27.0894,27.1235,27.0894,27.1007,30024.515
2007-04-02 12:20:00,47.57,47.63,47.55,47.62,35758.363370358566,27.1064,27.1406,27.0951,27.1349,35758.3634
2007-04-02 12:25:00,47.63,47.67,47.61,47.63,18035.559367556943,27.1406,27.1634,27.1292,27.1406,18035.5594
2007-04-02 12:30:00,47.63,47.65,47.6,47.6,22935.39341539033,27.1406,27.152,27.1235,27.1235,22935.3934
2007-04-02 12:35:00,47.6,47.63,47.56,47.58,48060.07438406792,27.1235,27.1406,27.1007,27.1121,48060.0744
2007-04-02 12:40:00,47.58,47.62,47.57,47.62,26792.709580705978,27.1121,27.1349,27.1064,27.1349,26792.7096
2007-04-02 12:45:00,47.61,47.66,47.55,47.56,299411.1358590956,27.1292,27.1577,27.0951,27.1007,299411.1359
2007-04-02 12:50:00,47.56,47.6,47.49,47.57,384376.3432842916,27.1007,27.1235,27.0609,27.1064,384376.3433
2007-04-02 12:55:00,47.57,47.61,47.56,47.59,35237.104429099694,27.1064,27.1292,27.1007,27.1178,35237.1044
2007-04-02 13:00:00,47.59,47.63,47.59,47.62,66199.88553987665,27.1178,27.1406,27.1178,27.1349,66199.8855
2007-04-02 13:05:00,47.61,47.65,47.6,47.63,28252.234616230817,27.1292,27.152,27.1235,27.1406,28252.2346
2007-04-02 13:10:00,47.63,47.69,47.61,47.63,46913.30471329841,27.1406,27.1748,27.1292,27.1406,46913.3047
2007-04-02 13:15:00,47.64,47.66,47.6,47.66,36383.87409986921,27.1463,27.1577,27.1235,27.1577,36383.8741
2007-04-02 13:20:00,47.66,47.7,47.63,47.69,36175.37052336566,27.1577,27.1805,27.1406,27.1748,36175.3705
2007-04-02 13:25:00,47.69,47.76,47.64,47.73,51396.1316081247,27.1748,27.2147,27.1463,27.1976,51396.1316
2007-04-02 13:30:00,47.72,47.77,47.71,47.73,31796.79541679114,27.1919,27.2204,27.1862,27.1976,31796.7954
2007-04-02 13:35:00,47.73,47.76,47.67,47.73,34090.33475833017,27.1976,27.2147,27.1634,27.1976,34090.3348
2007-04-02 13:40:00,47.75,47.75,47.67,47.7,16471.78254378033,27.209,27.209,27.1634,27.1805,16471.7825
2007-04-02 13:45:00,47.7,47.72,47.7,47.72,12614.466378464684,27.1805,27.1919,27.1805,27.1919,12614.4664
2007-04-02 13:50:00,47.72,47.77,47.71,47.76,35237.104429099694,27.1919,27.2204,27.1862,27.2147,35237.1044
2007-04-02 13:55:00,47.76,47.77,47.7,47.71,25854.44348644001,27.2147,27.2204,27.1805,27.1862,25854.4435
2007-04-02 14:00:00,47.72,47.72,47.63,47.65,28981.99713399324,27.1919,27.1919,27.1406,27.152,28981.9971
2007-04-02 14:05:00,47.64,47.66,47.63,47.65,26688.457792454206,27.1463,27.1577,27.1406,27.152,26688.4578
2007-04-02 14:10:00,47.65,47.66,47.63,47.64,27939.47925147549,27.152,27.1577,27.1406,27.1463,27939.4793
2007-04-02 14:15:00,47.64,47.65,47.54,47.54,55044.9441969368,27.1463,27.152,27.0894,27.0894,55044.9442
2007-04-02 14:20:00,47.54,47.56,47.43,47.46,56400.21744420986,27.0894,27.1007,27.0267,27.0438,56400.2174
2007-04-02 14:25:00,47.46,47.49,47.43,47.48,42847.484971479214,27.0438,27.0609,27.0267,27.0552,42847.485
2007-04-02 14:30:00,47.48,47.58,47.48,47.57,32005.29899329469,27.0552,27.1121,27.0552,27.1064,32005.299
2007-04-02 14:35:00,47.57,47.59,47.52,47.53,34924.34906434437,27.1064,27.1178,27.078,27.0837,34924.3491
2007-04-02 14:40:00,47.53,47.53,47.5,47.53,30337.270381266306,27.0837,27.0837,27.0666,27.0837,30337.2704
2007-04-02 14:45:00,47.53,47.59,47.51,47.51,30858.529322525173,27.0837,27.1178,27.0723,27.0723,30858.5293
2007-04-02 14:50:00,47.5,47.55,47.5,47.54,33047.81687581243,27.0666,27.0951,27.0666,27.0894,33047.8169
2007-04-02 14:55:00,47.53,47.54,47.52,47.53,21892.87553287259,27.0837,27.0894,27.078,27.0837,21892.8755
2007-04-02 15:00:00,47.53,47.56,47.52,47.54,33047.81687581243,27.0837,27.1007,27.078,27.0894,33047.8169
2007-04-02 15:05:00,47.53,47.63,47.53,47.56,44307.01000700405,27.0837,27.1406,27.0837,27.1007,44307.01
2007-04-02 15:10:00,47.56,47.73,47.56,47.66,98309.43632142313,27.1007,27.1976,27.1007,27.1577,98309.4363
2007-04-02 15:15:00,47.67,47.7,47.62,47.63,56817.22459721696,27.1634,27.1805,27.1349,27.1406,56817.2246
2007-04-02 15:20:00,47.63,47.66,47.63,47.65,34611.593699589044,27.1406,27.1577,27.1406,27.152,34611.5937
2007-04-02 15:25:00,47.64,47.66,47.62,47.64,45245.27610127002,27.1463,27.1577,27.1349,27.1463,45245.2761
2007-04-02 15:30:00,47.64,47.72,47.63,47.69,107275.0901110757,27.1463,27.1919,27.1406,27.1748,107275.0901
2007-04-02 15:35:00,47.69,47.69,47.63,47.67,56087.46207945454,27.1748,27.1748,27.1406,27.1634,56087.4621
2007-04-02 15:40:00,47.67,47.67,47.56,47.6,93201.09869708616,27.1634,27.1634,27.1007,27.1235,93201.0987
2007-04-02 15:45:00,47.6,47.63,47.56,47.56,106024.0686520544,27.1235,27.1406,27.1007,27.1007,106024.0687
2007-04-02 15:50:00,47.56,47.63,47.56,47.61,110298.39197037714,27.1007,27.1406,27.1007,27.1292,110298.392
2007-04-02 15:55:00,47.61,47.62,47.56,47.57,77876.08582407536,27.1292,27.1349,27.1007,27.1064,77876.0858
2007-04-03 09:30:00,47.1,47.5,47.07,47.5,149809.81971779958,26.8386,27.0666,26.8215,27.0666,149809.8197
2007-04-03 09:35:00,47.49,47.5,47.37,47.44,85590.71815470664,27.0609,27.0666,26.9925,27.0324,85590.7182
2007-04-03 09:40:00,47.43,47.45,47.31,47.32,81837.65377764277,27.0267,27.0381,26.9583,26.964,81837.6538
2007-04-03 09:45:00,47.31,47.36,47.29,47.35,88509.76822575633,26.9583,26.9868,26.9469,26.9811,88509.7682
2007-04-03 09:50:00,47.35,47.39,47.33,47.33,42847.484971479214,26.9811,27.0039,26.9697,26.9697,42847.485
2007-04-03 09:55:00,47.33,47.34,47.25,47.27,131461.50498548732,26.9697,26.9754,26.9241,26.9355,131461.505
2007-04-03 10:00:00,47.27,47.38,47.14,47.29,165447.58795556572,26.9355,26.9982,26.8614,26.9469,165447.588
2007-04-03 10:05:00,47.29,47.33,47.27,47.31,31275.53647553227,26.9469,26.9697,26.9355,26.9583,31275.5365
2007-04-03 10:10:00,47.32,47.34,47.18,47.23,99768.96135694794,26.964,26.9754,26.8842,26.9127,99768.9614
2007-04-03 10:15:00,47.23,47.28,47.21,47.28,61195.79970379148,26.9127,26.9412,26.9013,26.9412,61195.7997
2007-04-03 10:20:00,47.27,47.29,47.21,47.21,43681.49927749341,26.9355,26.9469,26.9013,26.9013,43681.4993
2007-04-03 10:25:00,47.2,47.27,47.17,47.26,53689.67094966373,26.8956,26.9355,26.8785,26.9298,53689.6709
2007-04-03 10:30:00,47.25,47.34,47.25,47.3,53481.16737316018,26.9241,26.9754,26.9241,26.9526,53481.1674
2007-04-03 10:35:00,47.3,47.31,47.21,47.21,45245.27610127002,26.9526,26.9583,26.9013,26.9013,45245.2761
2007-04-03 10:40:00,47.21,47.23,47.18,47.2,76625.06436505406,26.9013,26.9127,26.8842,26.8956,76625.0644
2007-04-03 10:45:00,47.2,47.24,47.19,47.23,58693.7567857489,26.8956,26.9184,26.8899,26.9127,58693.7568
2007-04-03 10:50:00,47.23,47.29,47.22,47.27,47538.81544280905,26.9127,26.9469,26.907,26.9355,47538.8154
2007-04-03 10:55:00,47.27,47.35,47.27,47.33,46600.549348543085,26.9355,26.9811,26.9355,26.9697,46600.5493
2007-04-03 11:00:00,47.32,47.35,47.3,47.35,39615.67953567421,26.964,26.9811,26.9526,26.9811,39615.6795
2007-04-03 11:05:00,47.35,47.43,47.34,47.39,47017.55650155018,26.9811,27.0267,26.9754,27.0039,47017.5565
2007-04-03 11:10:00,47.39,47.43,47.38,47.42,28147.982827979045,27.0039,27.0267,26.9982,27.021,28147.9828
2007-04-03 11:15:00,47.4,47.43,47.38,47.43,184421.41341738863,27.0096,27.0267,26.9982,27.0267,184421.4134
2007-04-03 11:20:00,47.43,47.44,47.38,47.39,30233.01859301453,27.0267,27.0324,26.9982,27.0039,30233.0186
2007-04-03 11:25:00,47.39,47.47,47.39,47.47,41387.95993595437,27.0039,27.0495,27.0039,27.0495,41387.9599
2007-04-03 11:30:00,47.47,47.51,47.44,47.51,38468.90986490469,27.0495,27.0723,27.0324,27.0723,38468.9099
2007-04-03 11:35:00,47.51,47.68,47.51,47.68,76416.56078855052,27.0723,27.1691,27.0723,27.1691,76416.5608
2007-04-03 11:40:00,47.66,47.7,47.58,47.58,62551.07295106454,27.1577,27.1805,27.1121,27.1121,62551.073
2007-04-03 11:45:00,47.58,47.6,47.55,47.58,35237.104429099694,27.1121,27.1235,27.0951,27.1121,35237.1044
2007-04-03 11:50:00,47.58,47.68,47.58,47.65,33047.81687581243,27.1121,27.1691,27.1121,27.152,33047.8169
2007-04-03 11:55:00,47.66,47.67,47.62,47.63,20224.846920844204,27.1577,27.1634,27.1349,27.1406,20224.8469
2007-04-03 12:00:00,47.63,47.68,47.6,47.66,30650.025746021627,27.1406,27.1691,27.1235,27.1577,30650.0257
2007-04-03 12:05:00,47.66,47.69,47.65,47.68,22726.889838886786,27.1577,27.1748,27.152,27.1691,22726.8898
2007-04-03 12:10:00,47.67,47.7,47.64,47.68,41596.46351245792,27.1634,27.1805,27.1463,27.1691,41596.4635
2007-04-03 12:15:00,47.69,47.81,47.69,47.81,77771.83403582359,27.1748,27.2432,27.1748,27.2432,77771.834
2007-04-03 12:20:00,47.81,47.81,47.67,47.69,35132.85264084792,27.2432,27.2432,27.1634,27.1748,35132.8526
2007-04-03 12:25:00,47.69,47.71,47.65,47.67,18452.56652056404,27.1748,27.1862,27.152,27.1634,18452.5665
2007-04-03 12:30:00,47.67,47.67,47.57,47.58,40658.19741819195,27.1634,27.1634,27.1064,27.1121,40658.1974
2007-04-03 12:35:00,47.58,47.6,47.56,47.59,30024.51501651098,27.1121,27.1235,27.1007,27.1178,30024.515
2007-04-03 12:40:00,47.59,47.59,47.56,47.56,28773.493557489688,27.1178,27.1178,27.1007,27.1007,28773.4936
2007-04-03 12:45:00,47.57,47.58,47.53,47.57,48685.58511357857,27.1064,27.1121,27.0837,27.1064,48685.5851
2007-04-03 12:50:00,47.56,47.63,47.56,47.59,62342.569374561,27.1007,27.1406,27.1007,27.1178,62342.5694
2007-04-03 12:55:00,47.58,47.64,47.58,47.64,21997.127321124364,27.1121,27.1463,27.1121,27.1463,21997.1273
2007-04-03 13:00:00,47.64,47.68,47.6,47.66,26688.457792454206,27.1463,27.1691,27.1235,27.1577,26688.4578
2007-04-03 13:05:00,47.66,47.77,47.66,47.73,32943.56508756066,27.1577,27.2204,27.1577,27.1976,32943.5651
2007-04-03 13:10:00,47.75,47.75,47.68,47.7,30337.270381266306,27.209,27.209,27.1691,27.1805,30337.2704
2007-04-03 13:15:00,47.7,47.74,47.7,47.73,24603.42202741872,27.1805,27.2033,27.1805,27.1976,24603.422
2007-04-03 13:20:00,47.74,47.81,47.74,47.81,31067.032899028723,27.2033,27.2432,27.2033,27.2432,31067.0329
2007-04-03 13:25:00,47.8,47.81,47.73,47.74,59736.27466826664,27.2375,27.2432,27.1976,27.2033,59736.2747
2007-04-03 13:30:00,47.74,47.81,47.73,47.77,67138.1516341426,27.2033,27.2432,27.1976,27.2204,67138.1516
2007-04-03 13:35:00,47.77,47.79,47.71,47.74,29086.248922245013,27.2204,27.2318,27.1862,27.2033,29086.2489
2007-04-03 13:40:00,47.74,47.79,47.69,47.79,38156.15450014937,27.2033,27.2318,27.1748,27.2318,38156.1545
2007-04-03 13:45:00,47.79,47.79,47.74,47.74,19599.33619133356,27.2318,27.2318,27.2033,27.2033,19599.3362
2007-04-03 13:50:00,47.75,47.85,47.75,47.84,88092.76107274923,27.209,27.266,27.209,27.2603,88092.7611
2007-04-03 13:55:00,47.84,47.84,47.69,47.7,22518.38626238324,27.2603,27.2603,27.1748,27.1805,22518.3863
2007-04-03 14:00:00,47.69,47.74,47.69,47.74,49623.851207844535,27.1748,27.2033,27.1748,27.2033,49623.8512
2007-04-03 14:05:00,47.73,47.74,47.66,47.67,42013.47066546501,27.1976,27.2033,27.1577,27.1634,42013.4707
2007-04-03 14:10:00,47.68,47.69,47.55,47.55,79022.85549484487,27.1691,27.1748,27.0951,27.0951,79022.8555
2007-04-03 14:15:00,47.54,47.57,47.52,47.57,48477.08153707502,27.0894,27.1064,27.078,27.1064,48477.0815
2007-04-03 14:20:00,47.57,47.6,47.56,47.58,38468.90986490469,27.1064,27.1235,27.1007,27.1121,38468.9099
2007-04-03 14:25:00,47.58,47.6,47.53,47.54,58068.24605623825,27.1121,27.1235,27.0837,27.0894,58068.2461
2007-04-03 14:30:00,47.54,47.56,47.52,47.52,48477.08153707502,27.0894,27.1007,27.078,27.078,48477.0815
2007-04-03 14:35:00,47.53,47.59,47.52,47.58,67450.90699889793,27.0837,27.1178,27.078,27.1121,67450.907
2007-04-03 14:40:00,47.59,47.62,47.59,47.62,25124.680968677592,27.1178,27.1349,27.1178,27.1349,25124.681
2007-04-03 14:45:00,47.62,47.63,47.57,47.58,34403.0901230855,27.1349,27.1406,27.1064,27.1121,34403.0901
2007-04-03 14:50:00,47.58,47.59,47.57,47.58,24603.42202741872,27.1121,27.1178,27.1064,27.1121,24603.422
2007-04-03 14:55:00,47.59,47.59,47.52,47.53,33464.82402881953,27.1178,27.1178,27.078,27.0837,33464.824
2007-04-03 15:00:00,47.53,47.53,47.48,47.52,106858.0829580686,27.0837,27.0837,27.0552,27.078,106858.083
2007-04-03 15:05:00,47.53,47.56,47.52,47.56,30858.529322525173,27.0837,27.1007,27.078,27.1007,30858.5293
2007-04-03 15:10:00,47.57,47.57,47.5,47.52,49519.59941959276,27.1064,27.1064,27.0666,27.078,49519.5994
2007-04-03 15:15:00,47.52,47.56,47.52,47.55,34715.84548784082,27.078,27.1007,27.078,27.0951,34715.8455
2007-04-03 15:20:00,47.55,47.59,47.54,47.54,64948.86408085536,27.0951,27.1178,27.0894,27.0894,64948.8641
2007-04-03 15:25:00,47.54,47.56,47.53,47.56,31067.032899028723,27.0894,27.1007,27.0837,27.1007,31067.0329
2007-04-03 15:30:00,47.57,47.58,47.53,47.56,41179.45635945082,27.1064,27.1121,27.0837,27.1007,41179.4564
2007-04-03 15:35:00,47.56,47.59,47.53,47.54,65053.115869107125,27.1007,27.1178,27.0837,27.0894,65053.1159
2007-04-03 15:40:00,47.54,47.6,47.53,47.57,42326.22603022034,27.0894,27.1235,27.0837,27.1064,42326.226
2007-04-03 15:45:00,47.57,47.58,47.54,47.54,80378.12874211794,27.1064,27.1121,27.0894,27.0894,80378.1287
2007-04-03 15:50:00,47.55,47.63,47.54,47.6,106232.57222855795,27.0951,27.1406,27.0894,27.1235,106232.5722
2007-04-03 15:55:00,47.6,47.68,47.59,47.63,210067.35332732508,27.1235,27.1691,27.1178,27.1406,210067.3533
2007-04-04 09:30:00,47.64,47.64,47.13,47.13,115615.23317121762,27.1463,27.1463,26.8557,26.8557,115615.2332
2007-04-04 09:35:00,47.12,47.31,47.12,47.29,86320.48067246907,26.85,26.9583,26.85,26.9469,86320.4807
2007-04-04 09:40:00,47.29,47.51,47.27,47.49,82150.4091423981,26.9469,27.0723,26.9355,27.0609,82150.4091
2007-04-04 09:45:00,47.49,47.59,47.47,47.59,89343.78253177053,27.0609,27.1178,27.0495,27.1178,89343.7825
2007-04-04 09:50:00,47.59,47.63,47.51,47.57,80690.88410687326,27.1178,27.1406,27.0723,27.1064,80690.8841
2007-04-04 09:55:00,47.57,47.62,47.56,47.6,78918.6037065931,27.1064,27.1349,27.1007,27.1235,78918.6037
2007-04-04 10:00:00,47.6,47.62,47.53,47.58,149601.31614129603,27.1235,27.1349,27.0837,27.1121,149601.3161
2007-04-04 10:05:00,47.59,47.61,47.48,47.51,70161.45349344406,27.1178,27.1292,27.0552,27.0723,70161.4535
2007-04-04 10:10:00,47.51,47.57,47.48,47.55,64323.353351344704,27.0723,27.1064,27.0552,27.0951,64323.3534
2007-04-04 10:15:00,47.55,47.71,47.54,47.7,118430.03145401554,27.0951,27.1862,27.0894,27.1805,118430.0315
2007-04-04 10:20:00,47.7,47.86,47.7,47.86,99351.95420394086,27.1805,27.2717,27.1805,27.2717,99351.9542
2007-04-04 10:25:00,47.85,48.02,47.82,48.02,291487.99995196075,27.266,27.3629,27.2489,27.3629,291488.0
2007-04-04 10:30:00,48.02,48.24,47.96,48.22,240717.3790733467,27.3629,27.4882,27.3287,27.4768,240717.3791
2007-04-04 10:35:00,48.2,48.31,48.18,48.19,108526.11157009698,27.4654,27.5281,27.454,27.4597,108526.1116
2007-04-04 10:40:00,48.18,48.18,48.08,48.1,39719.93132392599,27.454,27.454,27.3971,27.4085,39719.9313
2007-04-04 10:45:00,48.1,48.22,48.08,48.2,59632.02288001486,27.4085,27.4768,27.3971,27.4654,59632.0229
2007-04-04 10:50:00,48.2,48.25,48.1,48.1,70161.45349344406,27.4654,27.4939,27.4085,27.4085,70161.4535
2007-04-04 10:55:00,48.1,48.1,47.94,47.96,72871.99998799019,27.4085,27.4085,27.3173,27.3287,72872.0
2007-04-04 11:00:00,47.96,47.98,47.86,47.93,101853.99712198344,27.3287,27.3401,27.2717,27.3116,101853.9971
2007-04-04 11:05:00,47.92,47.94,47.87,47.89,103417.77394576004,27.3059,27.3173,27.2774,27.2888,103417.7739
2007-04-04 11:10:00,47.9,47.98,47.9,47.94,34715.84548784082,27.2945,27.3401,27.2945,27.3173,34715.8455
2007-04-04 11:15:00,47.93,47.98,47.93,47.93,30754.2775342734,27.3116,27.3401,27.3116,27.3116,30754.2775
2007-04-04 11:20:00,47.94,47.99,47.89,47.94,47851.57080756438,27.3173,27.3458,27.2888,27.3173,47851.5708
2007-04-04 11:25:00,47.94,47.94,47.8,47.8,71203.9713759618,27.3173,27.3173,27.2375,27.2375,71203.9714
2007-04-04 11:30:00,47.8,47.84,47.76,47.77,59944.77824477019,27.2375,27.2603,27.2147,27.2204,59944.7782
2007-04-04 11:35:00,47.77,47.85,47.77,47.82,43994.25464224873,27.2204,27.266,27.2204,27.2489,43994.2546
2007-04-04 11:40:00,47.82,47.88,47.82,47.82,70578.46064645116,27.2489,27.2831,27.2489,27.2489,70578.4606
2007-04-04 11:45:00,47.82,47.82,47.71,47.72,114051.456347441,27.2489,27.2489,27.1862,27.1919,114051.4563
2007-04-04 11:50:00,47.72,47.72,47.67,47.7,65782.87838686955,27.1919,27.1919,27.1634,27.1805,65782.8784
2007-04-04 11:55:00,47.7,47.77,47.69,47.72,58902.26036225245,27.1805,27.2204,27.1748,27.1919,58902.2604
2007-04-04 12:00:00,47.71,47.84,47.69,47.83,63176.58368057519,27.1862,27.2603,27.1748,27.2546,63176.5837
2007-04-04 12:05:00,47.83,47.85,47.75,47.76,47226.06007805373,27.2546,27.266,27.209,27.2147,47226.0601
2007-04-04 12:10:00,47.75,47.81,47.75,47.78,51187.62803162115,27.209,27.2432,27.209,27.2261,51187.628
2007-04-04 12:15:00,47.78,47.82,47.76,47.78,62759.57652756809,27.2261,27.2489,27.2147,27.2261,62759.5765
2007-04-04 12:20:00,47.77,47.8,47.73,47.75,65261.61944561068,27.2204,27.2375,27.1976,27.209,65261.6194
2007-04-04 12:25:00,47.76,47.77,47.69,47.72,70474.20885819939,27.2147,27.2204,27.1748,27.1919,70474.2089
2007-04-04 12:30:00,47.71,47.76,47.68,47.71,58693.7567857489,27.1862,27.2147,27.1691,27.1862,58693.7568
2007-04-04 12:35:00,47.72,47.73,47.7,47.73,42013.47066546501,27.1919,27.1976,27.1805,27.1976,42013.4707
2007-04-04 12:40:00,47.73,47.76,47.68,47.69,35654.11158210679,27.1976,27.2147,27.1691,27.1748,35654.1116
2007-04-04 12:45:00,47.69,47.72,47.68,47.71,45766.53504252889,27.1748,27.1919,27.1691,27.1862,45766.535
2007-04-04 12:50:00,47.71,47.76,47.71,47.73,58068.24605623825,27.1862,27.2147,27.1862,27.1976,58068.2461
2007-04-04 12:55:00,47.73,47.75,47.7,47.75,47955.82259581615,27.1976,27.209,27.1805,27.209,47955.8226
2007-04-04 13:00:00,47.75,47.79,47.65,47.65,91428.818296806,27.209,27.2318,27.152,27.152,91428.8183
2007-04-04 13:05:00,47.65,47.71,47.65,47.7,49936.60657259986,27.152,27.1862,27.152,27.1805,49936.6066
2007-04-04 13:10:00,47.71,47.73,47.7,47.71,21684.371956369043,27.1862,27.1976,27.1805,27.1862,21684.372
2007-04-04 13:15:00,47.71,47.74,47.7,47.71,29503.25607525211,27.1862,27.2033,27.1805,27.1862,29503.2561
2007-04-04 13:20:00,47.72,47.73,47.7,47.72,33673.32760532308,27.1919,27.1976,27.1805,27.1919,33673.3276
2007-04-04 13:25:00,47.72,47.74,47.68,47.69,26584.20600420243,27.1919,27.2033,27.1691,27.1748,26584.206
2007-04-04 13:30:00,47.68,47.75,47.68,47.73,43994.25464224873,27.1691,27.209,27.1691,27.1976,43994.2546
2007-04-04 13:35:00,47.72,47.81,47.69,47.77,54002.426314419055,27.1919,27.2432,27.1748,27.2204,54002.4263
2007-04-04 13:40:00,47.77,47.77,47.7,47.75,55670.45492644744,27.2204,27.2204,27.1805,27.209,55670.4549
2007-04-04 13:45:00,47.75,47.75,47.69,47.69,47538.81544280905,27.209,27.209,27.1748,27.1748,47538.8154
2007-04-04 13:50:00,47.7,47.7,47.64,47.67,46079.29040728421,27.1805,27.1805,27.1463,27.1634,46079.2904
2007-04-04 13:55:00,47.66,47.67,47.63,47.67,38990.168806163565,27.1577,27.1634,27.1406,27.1634,38990.1688
2007-04-04 14:00:00,47.67,47.67,47.61,47.66,52751.40485539776,27.1634,27.1634,27.1292,27.1577,52751.4049
2007-04-04 14:05:00,47.66,47.67,47.62,47.67,59632.02288001486,27.1577,27.1634,27.1349,27.1634,59632.0229
2007-04-04 14:10:00,47.67,47.68,47.63,47.63,53793.92273791551,27.1634,27.1691,27.1406,27.1406,53793.9227
2007-04-04 14:15:00,47.64,47.72,47.64,47.67,35758.363370358566,27.1463,27.1919,27.1463,27.1634,35758.3634
2007-04-04 14:20:00,47.67,47.68,47.62,47.63,59215.01572700777,27.1634,27.1691,27.1349,27.1406,59215.0157
2007-04-04 14:25:00,47.63,47.71,47.62,47.69,45245.27610127002,27.1406,27.1862,27.1349,27.1748,45245.2761
2007-04-04 14:30:00,47.68,47.73,47.67,47.69,32318.054358050013,27.1691,27.1976,27.1634,27.1748,32318.0544
2007-04-04 14:35:00,47.69,47.7,47.67,47.69,43472.99570098986,27.1748,27.1805,27.1634,27.1748,43472.9957
2007-04-04 14:40:00,47.7,47.7,47.63,47.64,47643.06723106083,27.1805,27.1805,27.1406,27.1463,47643.0672
2007-04-04 14:45:00,47.65,47.66,47.62,47.63,58485.25320924535,27.152,27.1577,27.1349,27.1406,58485.2532
2007-04-04 14:50:00,47.63,47.67,47.63,47.67,50040.85836085164,27.1406,27.1634,27.1406,27.1634,50040.8584
2007-04-04 14:55:00,47.67,47.69,47.67,47.67,31379.788263784045,27.1634,27.1748,27.1634,27.1634,31379.7883
2007-04-04 15:00:00,47.67,47.68,47.63,47.65,47955.82259581615,27.1634,27.1691,27.1406,27.152,47955.8226
2007-04-04 15:05:00,47.65,47.65,47.64,47.65,15533.516449514362,27.152,27.152,27.1463,27.152,15533.5164
2007-04-04 15:10:00,47.65,47.69,47.64,47.68,34194.58654658195,27.152,27.1748,27.1463,27.1691,34194.5865
2007-04-04 15:15:00,47.68,47.75,47.67,47.74,47538.81544280905,27.1691,27.209,27.1634,27.2033,47538.8154
2007-04-04 15:20:00,47.75,47.8,47.75,47.78,32630.809722805338,27.209,27.2375,27.209,27.2261,32630.8097
2007-04-04 15:25:00,47.77,47.78,47.73,47.77,39407.175959170665,27.2204,27.2261,27.1976,27.2204,39407.176
2007-04-04 15:30:00,47.76,47.77,47.73,47.73,52021.64233763534,27.2147,27.2204,27.1976,27.1976,52021.6423
2007-04-04 15:35:00,47.73,47.74,47.68,47.71,68180.66951666035,27.1976,27.2033,27.1691,27.1862,68180.6695
2007-04-04 15:40:00,47.71,47.74,47.7,47.71,61508.5550685468,27.1862,27.2033,27.1805,27.1862,61508.5551
2007-04-04 15:45:00,47.72,47.72,47.67,47.69,69118.93561092632,27.1919,27.1919,27.1634,27.1748,69118.9356
2007-04-04 15:50:00,47.68,47.73,47.66,47.73,115615.23317121762,27.1691,27.1976,27.1577,27.1976,115615.2332
2007-04-04 15:55:00,47.73,47.75,47.68,47.68,145326.9928229733,27.1976,27.209,27.1691,27.1691,145326.9928
2007-04-05 09:30:00,47.7,47.7,47.42,47.45,81107.89125988036,27.1805,27.1805,27.021,27.0381,81107.8913
2007-04-05 09:35:00,47.46,47.6,47.45,47.59,62238.31758630922,27.0438,27.1235,27.0381,27.1178,62238.3176
2007-04-05 09:40:00,47.59,47.79,47.56,47.7,91220.31472030246,27.1178,27.2318,27.1007,27.1805,91220.3147
2007-04-05 09:45:00,47.7,47.73,47.59,47.63,61300.05149204325,27.1805,27.1976,27.1178,27.1406,61300.0515
2007-04-05 09:50:00,47.63,47.7,47.63,47.7,69535.94276393342,27.1406,27.1805,27.1406,27.1805,69535.9428
2007-04-05 09:55:00,47.7,47.75,47.7,47.74,50249.36193735519,27.1805,27.209,27.1805,27.2033,50249.3619
2007-04-05 10:00:00,47.75,47.81,47.71,47.73,74644.28038827036,27.209,27.2432,27.1862,27.1976,74644.2804
2007-04-05 10:05:00,47.72,47.77,47.7,47.77,62759.57652756809,27.1919,27.2204,27.1805,27.2204,62759.5765
2007-04-05 10:10:00,47.77,47.77,47.65,47.7,55983.21029120277,27.2204,27.2204,27.152,27.1805,55983.2103
2007-04-05 10:15:00,47.71,47.78,47.71,47.77,74435.7768117668,27.1862,27.2261,27.1862,27.2204,74435.7768
2007-04-05 10:20:00,47.77,47.78,47.7,47.74,63593.59083358228,27.2204,27.2261,27.1805,27.2033,63593.5908
2007-04-05 10:25:00,47.74,47.75,47.68,47.7,52855.65664364954,27.2033,27.209,27.1691,27.1805,52855.6566
2007-04-05 10:30:00,47.69,47.71,47.61,47.62,239674.86119082896,27.1748,27.1862,27.1292,27.1349,239674.8612
2007-04-05 10:35:00,47.6,47.62,47.54,47.62,91950.07723806489,27.1235,27.1349,27.0894,27.1349,91950.0772
2007-04-05 10:40:00,47.62,47.67,47.6,47.65,39511.42774742244,27.1349,27.1634,27.1235,27.152,39511.4277
2007-04-05 10:45:00,47.66,47.69,47.62,47.68,28147.982827979045,27.1577,27.1748,27.1349,27.1691,28147.9828
2007-04-05 10:50:00,47.68,47.71,47.66,47.7,23977.911297908075,27.1691,27.1862,27.1577,27.1805,23977.9113
2007-04-05 10:55:00,47.71,47.76,47.71,47.76,41283.7081477026,27.1862,27.2147,27.1862,27.2147,41283.7081
2007-04-05 11:00:00,47.76,47.78,47.74,47.76,28147.982827979045,27.2147,27.2261,27.2033,27.2147,28147.9828
2007-04-05 11:05:00,47.76,47.82,47.76,47.8,64114.849774841154,27.2147,27.2489,27.2147,27.2375,64114.8498
2007-04-05 11:10:00,47.8,47.8,47.75,47.79,39719.93132392599,27.2375,27.2375,27.209,27.2318,39719.9313
2007-04-05 11:15:00,47.78,47.79,47.75,47.75,16784.53790853565,27.2261,27.2318,27.209,27.209,16784.5379
2007-04-05 11:20:00,47.75,47.75,47.74,47.75,27105.464945461303,27.209,27.209,27.2033,27.209,27105.4649
2007-04-05 11:25:00,47.74,47.77,47.74,47.75,50145.110149103406,27.2033,27.2204,27.2033,27.209,50145.1101
2007-04-05 11:30:00,47.75,47.75,47.69,47.7,37843.39913539405,27.209,27.209,27.1748,27.1805,37843.3991
2007-04-05 11:35:00,47.7,47.7,47.65,47.66,34194.58654658195,27.1805,27.1805,27.152,27.1577,34194.5865
2007-04-05 11:40:00,47.66,47.68,47.66,47.68,33256.32045231598,27.1577,27.1691,27.1577,27.1691,33256.3205
2007-04-05 11:45:00,47.68,47.72,47.67,47.7,24916.17739217404,27.1691,27.1919,27.1634,27.1805,24916.1774
2007-04-05 11:50:00,47.7,47.7,47.68,47.7,17827.055791053393,27.1805,27.1805,27.1691,27.1805,17827.0558
2007-04-05 11:55:00,47.7,47.73,47.66,47.73,42534.729606723886,27.1805,27.1976,27.1577,27.1976,42534.7296
2007-04-05 12:00:00,47.72,47.8,47.72,47.77,36175.37052336566,27.1919,27.2375,27.1919,27.2204,36175.3705
2007-04-05 12:05:00,47.76,47.81,47.75,47.81,31484.04005203582,27.2147,27.2432,27.209,27.2432,31484.0401
2007-04-05 12:10:00,47.8,47.81,47.77,47.77,23456.652356649203,27.2375,27.2432,27.2204,27.2204,23456.6524
2007-04-05 12:15:00,47.78,47.84,47.76,47.84,41075.20457119905,27.2261,27.2603,27.2147,27.2603,41075.2046
2007-04-05 12:20:00,47.84,47.87,47.83,47.86,52959.90843190131,27.2603,27.2774,27.2546,27.2717,52959.9084
2007-04-05 12:25:00,47.86,47.86,47.85,47.85,24707.673815670496,27.2717,27.2717,27.266,27.266,24707.6738
2007-04-05 12:30:00,47.85,47.85,47.8,47.81,58068.24605623825,27.266,27.266,27.2375,27.2432,58068.2461
2007-04-05 12:35:00,47.81,47.83,47.8,47.83,39719.93132392599,27.2432,27.2546,27.2375,27.2546,39719.9313
2007-04-05 12:40:00,47.83,47.83,47.8,47.8,48998.34047833389,27.2546,27.2546,27.2375,27.2375,48998.3405
2007-04-05 12:45:00,47.8,47.8,47.78,47.78,13448.480684478876,27.2375,27.2375,27.2261,27.2261,13448.4807
2007-04-05 12:50:00,47.77,47.8,47.76,47.77,65678.62659861778,27.2204,27.2375,27.2147,27.2204,65678.6266
2007-04-05 12:55:00,47.76,47.77,47.74,47.77,28356.48640448259,27.2147,27.2204,27.2033,27.2204,28356.4864
2007-04-05 13:00:00,47.75,47.77,47.73,47.75,26896.96136895776,27.209,27.2204,27.1976,27.209,26896.9614
2007-04-05 13:05:00,47.76,47.81,47.76,47.79,21163.11301511017,27.2147,27.2432,27.2147,27.2318,21163.113
2007-04-05 13:10:00,47.79,47.82,47.77,47.82,31067.032899028723,27.2318,27.2489,27.2204,27.2489,31067.0329
2007-04-05 13:15:00,47.83,47.92,47.83,47.92,75478.29469428454,27.2546,27.3059,27.2546,27.3059,75478.2947
2007-04-05 13:20:00,47.91,47.92,47.88,47.88,32213.80256979824,27.3002,27.3059,27.2831,27.2831,32213.8026
2007-04-05 13:25:00,47.88,47.88,47.84,47.85,23039.645203642107,27.2831,27.2831,27.2603,27.266,23039.6452
2007-04-05 13:30:00,47.84,47.88,47.84,47.85,40136.93847693308,27.2603,27.2831,27.2603,27.266,40136.9385
2007-04-05 13:35:00,47.85,47.87,47.79,47.83,61091.5479155397,27.266,27.2774,27.2318,27.2546,61091.5479
2007-04-05 13:40:00,47.84,47.86,47.82,47.86,18765.32188531936,27.2603,27.2717,27.2489,27.2717,18765.3219
2007-04-05 13:45:00,47.86,47.88,47.83,47.85,48685.58511357857,27.2717,27.2831,27.2546,27.266,48685.5851
2007-04-05 13:50:00,47.85,47.86,47.82,47.84,36696.62946462453,27.266,27.2717,27.2489,27.2603,36696.6295
2007-04-05 13:55:00,47.82,47.87,47.81,47.86,37947.65092364582,27.2489,27.2774,27.2432,27.2717,37947.6509
2007-04-05 14:00:00,47.87,47.95,47.84,47.9,88301.26464925279,27.2774,27.323,27.2603,27.2945,88301.2646
2007-04-05 14:05:00,47.9,47.92,47.88,47.9,33569.0758170713,27.2945,27.3059,27.2831,27.2945,33569.0758
2007-04-05 14:10:00,47.89,47.93,47.88,47.93,19703.587979585333,27.2888,27.3116,27.2831,27.3116,19703.588
2007-04-05 14:15:00,47.93,47.95,47.9,47.93,30650.025746021627,27.3116,27.323,27.2945,27.3116,30650.0257
2007-04-05 14:20:00,47.94,47.96,47.93,47.95,20433.35049734775,27.3173,27.3287,27.3116,27.323,20433.3505
2007-04-05 14:25:00,47.96,47.97,47.95,47.96,35758.363370358566,27.3287,27.3344,27.323,27.3287,35758.3634
2007-04-05 14:30:00,47.95,47.97,47.88,47.89,26896.96136895776,27.323,27.3344,27.2831,27.2888,26896.9614
2007-04-05 14:35:00,47.88,47.88,47.84,47.86,27105.464945461303,27.2831,27.2831,27.2603,27.2717,27105.4649
2007-04-05 14:40:00,47.86,47.89,47.86,47.89,16159.027179025006,27.2717,27.2888,27.2717,27.2888,16159.0272
2007-04-05 14:45:00,47.89,47.92,47.89,47.92,14699.502143500167,27.2888,27.3059,27.2888,27.3059,14699.5021
2007-04-05 14:50:00,47.92,47.94,47.91,47.94,13761.2360492342,27.3059,27.3173,27.3002,27.3173,13761.236
2007-04-05 14:55:00,47.93,47.95,47.92,47.94,20954.60943860662,27.3116,27.323,27.3059,27.3173,20954.6094
2007-04-05 15:00:00,47.95,47.96,47.94,47.96,22726.889838886786,27.323,27.3287,27.3173,27.3287,22726.8898
2007-04-05 15:05:00,47.96,47.96,47.93,47.95,29294.75249874856,27.3287,27.3287,27.3116,27.323,29294.7525
2007-04-05 15:10:00,47.95,47.95,47.9,47.91,22518.38626238324,27.323,27.323,27.2945,27.3002,22518.3863
2007-04-05 15:15:00,47.91,47.95,47.9,47.9,28564.98998098614,27.3002,27.323,27.2945,27.2945,28564.99
2007-04-05 15:20:00,47.91,47.92,47.9,47.92,20746.105862103075,27.3002,27.3059,27.2945,27.3059,20746.1059
2007-04-05 15:25:00,47.92,48.0,47.91,47.99,60153.28182127373,27.3059,27.3515,27.3002,27.3458,60153.2818
2007-04-05 15:30:00,47.99,48.0,47.93,47.96,82567.4162954052,27.3458,27.3515,27.3116,27.3287,82567.4163
2007-04-05 15:35:00,47.96,47.96,47.94,47.94,34611.593699589044,27.3287,27.3287,27.3173,27.3173,34611.5937
2007-04-05 15:40:00,47.94,47.94,47.87,47.88,37739.14734714227,27.3173,27.3173,27.2774,27.2831,37739.1473
2007-04-05 15:45:00,47.87,47.91,47.86,47.91,72767.74819973842,27.2774,27.3002,27.2717,27.3002,72767.7482
2007-04-05 15:50:00,47.91,47.92,47.88,47.91,83818.43775442649,27.3002,27.3059,27.2831,27.3002,83818.4378
2007-04-05 15:55:00,47.91,47.92,47.86,47.92,143033.45348143426,27.3002,27.3059,27.2717,27.3059,143033.4535
2007-04-09 09:30:00,47.74,47.85,47.65,47.77,63593.59083358228,27.2033,27.266,27.152,27.2204,63593.5908
2007-04-09 09:35:00,47.8,47.86,47.77,47.81,37009.38482937985,27.2375,27.2717,27.2204,27.2432,37009.3848
2007-04-09 09:40:00,47.79,47.85,47.67,47.71,79856.86980085907,27.2318,27.266,27.1634,27.1862,79856.8698
2007-04-09 09:45:00,47.69,47.73,47.63,47.7,28669.24176923792,27.1748,27.1976,27.1406,27.1805,28669.2418
2007-04-09 09:50:00,47.69,47.86,47.69,47.86,58589.50499749712,27.1748,27.2717,27.1748,27.2717,58589.505
2007-04-09 09:55:00,47.86,47.99,47.82,47.93,74331.52502351503,27.2717,27.3458,27.2489,27.3116,74331.525
2007-04-09 10:00:00,47.91,47.92,47.8,47.82,62029.81400980567,27.3002,27.3059,27.2375,27.2489,62029.814
2007-04-09 10:05:00,47.81,47.92,47.81,47.88,64740.36050435181,27.2432,27.3059,27.2432,27.2831,64740.3605
2007-04-09 10:10:00,47.89,47.91,47.84,47.85,76103.80542379519,27.2888,27.3002,27.2603,27.266,76103.8054
2007-04-09 10:15:00,47.84,47.9,47.83,47.85,34507.34191133727,27.2603,27.2945,27.2546,27.266,34507.3419
2007-04-09 10:20:00,47.85,47.9,47.84,47.85,42117.72245371679,27.266,27.2945,27.2603,27.266,42117.7225
2007-04-09 10:25:00,47.85,47.88,47.83,47.87,32318.054358050013,27.266,27.2831,27.2546,27.2774,32318.0544
2007-04-09 10:30:00,47.88,47.95,47.88,47.95,44828.26894826292,27.2831,27.323,27.2831,27.323,44828.2689
2007-04-09 10:35:00,47.94,48.03,47.92,48.03,34611.593699589044,27.3173,27.3686,27.3059,27.3686,34611.5937
2007-04-09 10:40:00,48.04,48.11,48.03,48.1,96015.89697988408,27.3743,27.4142,27.3686,27.4085,96015.897
2007-04-09 10:45:00,48.09,48.1,48.06,48.1,58798.00857400067,27.4028,27.4085,27.3857,27.4085,58798.0086
2007-04-09 10:50:00,48.09,48.15,48.09,48.13,42743.23318322744,27.4028,27.4369,27.4028,27.4255,42743.2332
2007-04-09 10:55:00,48.13,48.18,48.13,48.17,34507.34191133727,27.4255,27.454,27.4255,27.4483,34507.3419
2007-04-09 11:00:00,48.16,48.24,48.16,48.24,63593.59083358228,27.4426,27.4882,27.4426,27.4882,63593.5908
2007-04-09 11:05:00,48.25,48.33,48.25,48.33,65887.13017512132,27.4939,27.5395,27.4939,27.5395,65887.1302
2007-04-09 11:10:00,48.34,48.34,48.23,48.26,57442.735326727605,27.5452,27.5452,27.4825,27.4996,57442.7353
2007-04-09 11:15:00,48.26,48.27,48.23,48.23,17410.048638046297,27.4996,27.5053,27.4825,27.4825,17410.0486
2007-04-09 11:20:00,48.23,48.23,48.16,48.16,25333.18454518114,27.4825,27.4825,27.4426,27.4426,25333.1845
2007-04-09 11:25:00,48.16,48.16,48.09,48.1,53168.41200840486,27.4426,27.4426,27.4028,27.4085,53168.412
2007-04-09 11:30:00,48.1,48.1,48.06,48.06,39824.18311217776,27.4085,27.4085,27.3857,27.3857,39824.1831
2007-04-09 11:35:00,48.06,48.09,48.05,48.06,69223.18739917809,27.3857,27.4028,27.38,27.3857,69223.1874
2007-04-09 11:40:00,48.06,48.14,48.06,48.11,50249.36193735519,27.3857,27.4312,27.3857,27.4142,50249.3619
2007-04-09 11:45:00,48.11,48.11,48.1,48.1,45141.02431301824,27.4142,27.4142,27.4085,27.4085,45141.0243
2007-04-09 11:50:00,48.1,48.1,48.01,48.01,40449.69384168841,27.4085,27.4085,27.3572,27.3572,40449.6938
2007-04-09 11:55:00,48.01,48.06,47.95,47.95,82463.16450715343,27.3572,27.3857,27.323,27.323,82463.1645
2007-04-09 12:00:00,47.95,47.99,47.87,47.99,117283.26178324602,27.323,27.3458,27.2774,27.3458,117283.2618
2007-04-09 12:05:00,47.99,48.08,47.99,48.08,25750.191698188235,27.3458,27.3971,27.3458,27.3971,25750.1917
2007-04-09 12:10:00,48.08,48.1,48.06,48.1,44932.5207365147,27.3971,27.4085,27.3857,27.4085,44932.5207
2007-04-09 12:15:00,48.1,48.16,48.06,48.15,37113.63661763163,27.4085,27.4426,27.3857,27.4369,37113.6366
2007-04-09 12:20:00,48.15,48.16,48.12,48.15,20433.35049734775,27.4369,27.4426,27.4198,27.4369,20433.3505
2007-04-09 12:25:00,48.15,48.2,48.15,48.2,36488.12588812099,27.4369,27.4654,27.4369,27.4654,36488.1259
2007-04-09 12:30:00,48.19,48.23,48.19,48.2,16993.0414850392,27.4597,27.4825,27.4597,27.4654,16993.0415
2007-04-09 12:35:00,48.2,48.29,48.19,48.28,29607.507863503884,27.4654,27.5167,27.4597,27.511,29607.5079
2007-04-09 12:40:00,48.27,48.28,48.1,48.13,106858.0829580686,27.5053,27.511,27.4085,27.4255,106858.083
2007-04-09 12:45:00,48.13,48.16,47.93,48.01,218407.49638746705,27.4255,27.4426,27.3116,27.3572,218407.4964
2007-04-09 12:50:00,48.01,48.06,47.94,47.97,163571.05576703377,27.3572,27.3857,27.3173,27.3344,163571.0558
2007-04-09 12:55:00,47.98,48.0,47.88,47.9,95703.14161512876,27.3401,27.3515,27.2831,27.2945,95703.1416
2007-04-09 13:00:00,47.9,47.98,47.9,47.94,45975.03861903244,27.2945,27.3401,27.2945,27.3173,45975.0386
2007-04-09 13:05:00,47.94,47.98,47.9,47.9,23143.89699189388,27.3173,27.3401,27.2945,27.2945,23143.897
2007-04-09 13:10:00,47.89,47.92,47.87,47.92,41283.7081477026,27.2888,27.3059,27.2774,27.3059,41283.7081
2007-04-09 13:15:00,47.92,47.96,47.91,47.94,43472.99570098986,27.3059,27.3287,27.3002,27.3173,43472.9957
2007-04-09 13:20:00,47.94,47.95,47.89,47.89,38990.168806163565,27.3173,27.323,27.2888,27.2888,38990.1688
2007-04-09 13:25:00,47.9,47.95,47.88,47.94,29711.75965175566,27.2945,27.323,27.2831,27.3173,29711.7597
2007-04-09 13:30:00,47.94,47.95,47.89,47.89,18244.062944060493,27.3173,27.323,27.2888,27.2888,18244.0629
2007-04-09 13:35:00,47.89,47.91,47.87,47.88,56295.96565595809,27.2888,27.3002,27.2774,27.2831,56295.9657
2007-04-09 13:40:00,47.88,47.94,47.87,47.93,41804.96708896147,27.2831,27.3173,27.2774,27.3116,41804.9671
2007-04-09 13:45:00,47.92,47.93,47.86,47.88,52959.90843190131,27.3059,27.3116,27.2717,27.2831,52959.9084
2007-04-09 13:50:00,47.88,47.89,47.84,47.86,37739.14734714227,27.2831,27.2888,27.2603,27.2717,37739.1473
2007-04-09 13:55:00,47.85,47.85,47.68,47.7,69640.19455218519,27.266,27.266,27.1691,27.1805,69640.1946
2007-04-09 14:00:00,47.7,47.71,47.65,47.65,60778.79255078438,27.1805,27.1862,27.152,27.152,60778.7926
2007-04-09 14:05:00,47.66,47.67,47.58,47.58,99664.70956869615,27.1577,27.1634,27.1121,27.1121,99664.7096
2007-04-09 14:10:00,47.58,47.61,47.55,47.61,81837.65377764277,27.1121,27.1292,27.0951,27.1292,81837.6538
2007-04-09 14:15:00,47.61,47.68,47.55,47.55,100707.22745121393,27.1292,27.1691,27.0951,27.0951,100707.2275
2007-04-09 14:20:00,47.55,47.57,47.52,47.55,34507.34191133727,27.0951,27.1064,27.078,27.0951,34507.3419
2007-04-09 14:25:00,47.55,47.58,47.51,47.52,54419.43346742616,27.0951,27.1121,27.0723,27.078,54419.4335
2007-04-09 14:30:00,47.52,47.52,47.49,47.5,35758.363370358566,27.078,27.078,27.0609,27.0666,35758.3634
2007-04-09 14:35:00,47.5,47.52,47.49,47.52,36071.11873511389,27.0666,27.078,27.0609,27.078,36071.1187
2007-04-09 14:40:00,47.52,47.52,47.5,47.51,29607.507863503884,27.078,27.078,27.0666,27.0723,29607.5079
2007-04-09 14:45:00,47.5,47.51,47.48,47.48,42117.72245371679,27.0666,27.0723,27.0552,27.0552,42117.7225
2007-04-09 14:50:00,47.48,47.49,47.47,47.49,47851.57080756438,27.0552,27.0609,27.0495,27.0609,47851.5708
2007-04-09 14:55:00,47.49,47.57,47.48,47.56,60466.03718602906,27.0609,27.1064,27.0552,27.1007,60466.0372
2007-04-09 15:00:00,47.55,47.58,47.54,47.55,67346.65521064616,27.0951,27.1121,27.0894,27.0951,67346.6552
2007-04-09 15:05:00,47.55,47.58,47.54,47.55,29711.75965175566,27.0951,27.1121,27.0894,27.0951,29711.7597
2007-04-09 15:10:00,47.55,47.63,47.55,47.63,60049.03003302196,27.0951,27.1406,27.0951,27.1406,60049.03
2007-04-09 15:15:00,47.63,47.71,47.63,47.68,47226.06007805373,27.1406,27.1862,27.1406,27.1691,47226.0601
2007-04-09 15:20:00,47.68,47.68,47.63,47.63,34924.34906434437,27.1691,27.1691,27.1406,27.1406,34924.3491
2007-04-09 15:25:00,47.63,47.71,47.61,47.71,96954.16307415004,27.1406,27.1862,27.1292,27.1862,96954.1631
2007-04-09 15:30:00,47.71,47.72,47.7,47.72,48998.34047833389,27.1862,27.1919,27.1805,27.1919,48998.3405
2007-04-09 15:35:00,47.73,47.74,47.7,47.71,52647.15306714599,27.1976,27.2033,27.1805,27.1862,52647.1531
2007-04-09 15:40:00,47.71,47.75,47.7,47.74,67450.90699889793,27.1862,27.209,27.1805,27.2033,67450.907
2007-04-09 15:45:00,47.74,47.75,47.69,47.69,88822.52359051166,27.2033,27.209,27.1748,27.1748,88822.5236
2007-04-09 15:50:00,47.7,47.72,47.63,47.63,80899.38768337682,27.1805,27.1919,27.1406,27.1406,80899.3877
2007-04-09 15:55:00,47.63,47.65,47.6,47.65,98413.68810967488,27.1406,27.152,27.1235,27.152,98413.6881
2007-04-10 09:30:00,47.86,47.92,47.7,47.87,65261.61944561068,27.2717,27.3059,27.1805,27.2774,65261.6194
2007-04-10 09:35:00,47.87,48.1,47.87,48.07,67346.65521064616,27.2774,27.4085,27.2774,27.3914,67346.6552
2007-04-10 09:40:00,48.08,48.25,48.08,48.17,91428.818296806,27.3971,27.4939,27.3971,27.4483,91428.8183
2007-04-10 09:45:00,48.18,48.2,48.09,48.18,146369.51070549103,27.454,27.4654,27.4028,27.454,146369.5107
2007-04-10 09:50:00,48.18,48.19,48.09,48.1,54523.68525567793,27.454,27.4597,27.4028,27.4085,54523.6853
2007-04-10 09:55:00,48.1,48.14,48.0,48.09,56817.22459721696,27.4085,27.4312,27.3515,27.4028,56817.2246
2007-04-10 10:00:00,48.09,48.14,48.05,48.09,63385.08725707874,27.4028,27.4312,27.38,27.4028,63385.0873
2007-04-10 10:05:00,48.08,48.18,48.07,48.13,77146.32330631293,27.3971,27.454,27.3914,27.4255,77146.3233
2007-04-10 10:10:00,48.13,48.15,48.07,48.09,109985.63660562182,27.4255,27.4369,27.3914,27.4028,109985.6366
2007-04-10 10:15:00,48.08,48.22,48.07,48.2,55461.9513499439,27.3971,27.4768,27.3914,27.4654,55461.9513
2007-04-10 10:20:00,48.19,48.32,48.18,48.32,63489.33904533051,27.4597,27.5338,27.454,27.5338,63489.339
2007-04-10 10:25:00,48.32,48.33,48.31,48.32,53376.91558490841,27.5338,27.5395,27.5281,27.5338,53376.9156
2007-04-10 10:30:00,48.31,48.32,48.27,48.31,62134.06579805745,27.5281,27.5338,27.5053,27.5281,62134.0658
2007-04-10 10:35:00,48.3,48.39,48.28,48.39,68284.92130491213,27.5224,27.5737,27.511,27.5737,68284.9213
2007-04-10 10:40:00,48.38,48.47,48.36,48.42,174413.2417452183,27.568,27.6193,27.5566,27.5908,174413.2417
2007-04-10 10:45:00,48.43,48.46,48.38,48.38,35341.356217351466,27.5965,27.6136,27.568,27.568,35341.3562
2007-04-10 10:50:00,48.38,48.38,48.27,48.3,47226.06007805373,27.568,27.568,27.5053,27.5224,47226.0601
2007-04-10 10:55:00,48.28,48.3,48.2,48.2,31692.54362853937,27.511,27.5224,27.4654,27.4654,31692.5436
2007-04-10 11:00:00,48.2,48.28,48.19,48.25,34194.58654658195,27.4654,27.511,27.4597,27.4939,34194.5865
2007-04-10 11:05:00,48.24,48.24,48.18,48.22,40449.69384168841,27.4882,27.4882,27.454,27.4768,40449.6938
2007-04-10 11:10:00,48.23,48.23,48.13,48.17,30858.529322525173,27.4825,27.4825,27.4255,27.4483,30858.5293
2007-04-10 11:15:00,48.18,48.23,48.15,48.23,23977.911297908075,27.454,27.4825,27.4369,27.4825,23977.9113
2007-04-10 11:20:00,48.24,48.26,48.22,48.23,17722.804002801622,27.4882,27.4996,27.4768,27.4825,17722.804
2007-04-10 11:25:00,48.23,48.23,48.16,48.17,18661.07009706759,27.4825,27.4825,27.4426,27.4483,18661.0701
2007-04-10 11:30:00,48.15,48.22,48.15,48.21,17097.293273290976,27.4369,27.4768,27.4369,27.4711,17097.2933
2007-04-10 11:35:00,48.21,48.22,48.18,48.19,25541.68812168469,27.4711,27.4768,27.454,27.4597,25541.6881
2007-04-10 11:40:00,48.19,48.22,48.15,48.19,69431.69097568165,27.4597,27.4768,27.4369,27.4597,69431.691
2007-04-10 11:45:00,48.2,48.25,48.19,48.22,16367.530755528556,27.4654,27.4939,27.4597,27.4768,16367.5308
2007-04-10 11:50:00,48.21,48.25,48.18,48.25,62863.82831581987,27.4711,27.4939,27.454,27.4939,62863.8283
2007-04-10 11:55:00,48.24,48.27,48.22,48.27,148246.04289402298,27.4882,27.5053,27.4768,27.5053,148246.0429
2007-04-10 12:00:00,48.27,48.29,48.24,48.25,52542.90127889421,27.5053,27.5167,27.4882,27.4939,52542.9013
2007-04-10 12:05:00,48.26,48.36,48.24,48.28,58172.497844490026,27.4996,27.5566,27.4882,27.511,58172.4978
2007-04-10 12:10:00,48.29,48.32,48.26,48.29,23769.407721404525,27.5167,27.5338,27.4996,27.5167,23769.4077
2007-04-10 12:15:00,48.31,48.31,48.28,48.29,7714.632330631293,27.5281,27.5281,27.511,27.5167,7714.6323
2007-04-10 12:20:00,48.3,48.32,48.28,48.32,18348.314732312265,27.5224,27.5338,27.511,27.5338,18348.3147
2007-04-10 12:25:00,48.31,48.31,48.28,48.31,13031.47353147178,27.5281,27.5281,27.511,27.5281,13031.4735
2007-04-10 12:30:00,48.32,48.33,48.27,48.32,26479.954215950656,27.5338,27.5395,27.5053,27.5338,26479.9542
2007-04-10 12:35:00,48.3,48.35,48.29,48.34,42951.736759730986,27.5224,27.5509,27.5167,27.5452,42951.7368
2007-04-10 12:40:00,48.34,48.35,48.27,48.28,60257.53360952551,27.5452,27.5509,27.5053,27.511,60257.5336
2007-04-10 12:45:00,48.29,48.37,48.28,48.34,50249.36193735519,27.5167,27.5623,27.511,27.5452,50249.3619
2007-04-10 12:50:00,48.35,48.35,48.29,48.29,37634.8955588905,27.5509,27.5509,27.5167,27.5167,37634.8956
2007-04-10 12:55:00,48.28,48.29,48.24,48.25,46183.54219553599,27.511,27.5167,27.4882,27.4939,46183.5422
2007-04-10 13:00:00,48.26,48.32,48.24,48.32,25645.939909936464,27.4996,27.5338,27.4882,27.5338,25645.9399
2007-04-10 13:05:00,48.31,48.4,48.31,48.4,30962.78111077695,27.5281,27.5794,27.5281,27.5794,30962.7811
2007-04-10 13:10:00,48.4,48.52,48.39,48.48,92784.09154407908,27.5794,27.6478,27.5737,27.625,92784.0915
2007-04-10 13:15:00,48.46,48.47,48.41,48.44,54732.18883218148,27.6136,27.6193,27.5851,27.6022,54732.1888
2007-04-10 13:20:00,48.44,48.52,48.43,48.51,72559.24462323487,27.6022,27.6478,27.5965,27.6421,72559.2446
2007-04-10 13:25:00,48.51,48.54,48.46,48.54,58485.25320924535,27.6421,27.6592,27.6136,27.6592,58485.2532
2007-04-10 13:30:00,48.52,48.53,48.45,48.45,21163.11301511017,27.6478,27.6535,27.6079,27.6079,21163.113
2007-04-10 13:35:00,48.47,48.5,48.44,48.5,48268.57796057147,27.6193,27.6364,27.6022,27.6364,48268.578
2007-04-10 13:40:00,48.5,48.54,48.5,48.52,20016.34334434065,27.6364,27.6592,27.6364,27.6478,20016.3433
2007-04-10 13:45:00,48.51,48.54,48.51,48.53,37217.8884058834,27.6421,27.6592,27.6421,27.6535,37217.8884
2007-04-10 13:50:00,48.53,48.54,48.47,48.5,34194.58654658195,27.6535,27.6592,27.6193,27.6364,34194.5865
2007-04-10 13:55:00,48.5,48.51,48.46,48.49,37009.38482937985,27.6364,27.6421,27.6136,27.6307,37009.3848
2007-04-10 14:00:00,48.5,48.54,48.48,48.48,35654.11158210679,27.6364,27.6592,27.625,27.625,35654.1116
2007-04-10 14:05:00,48.48,48.48,48.4,48.43,36488.12588812099,27.625,27.625,27.5794,27.5965,36488.1259
2007-04-10 14:10:00,48.43,48.44,48.39,48.39,18661.07009706759,27.5965,27.6022,27.5737,27.5737,18661.0701
2007-04-10 14:15:00,48.39,48.46,48.39,48.44,25645.939909936464,27.5737,27.6136,27.5737,27.6022,25645.9399
2007-04-10 14:20:00,48.44,48.44,48.35,48.41,28773.493557489688,27.6022,27.6022,27.5509,27.5851,28773.4936
2007-04-10 14:25:00,48.41,48.46,48.41,48.45,49519.59941959276,27.5851,27.6136,27.5851,27.6079,49519.5994
2007-04-10 14:30:00,48.45,48.5,48.44,48.46,64010.59798658938,27.6079,27.6364,27.6022,27.6136,64010.598
2007-04-10 14:35:00,48.45,48.52,48.44,48.5,111862.16879415375,27.6079,27.6478,27.6022,27.6364,111862.1688
2007-04-10 14:40:00,48.48,48.5,48.48,48.49,31588.291840287595,27.625,27.6364,27.625,27.6307,31588.2918
2007-04-10 14:45:00,48.49,48.53,48.46,48.53,28669.24176923792,27.6307,27.6535,27.6136,27.6535,28669.2418
2007-04-10 14:50:00,48.53,48.54,48.46,48.47,49728.10299609631,27.6535,27.6592,27.6136,27.6193,49728.103
2007-04-10 14:55:00,48.46,48.49,48.46,48.49,30545.77395776985,27.6136,27.6307,27.6136,27.6307,30545.774
2007-04-10 15:00:00,48.48,48.49,48.46,48.47,24290.6666626634,27.625,27.6307,27.6136,27.6193,24290.6667
2007-04-10 15:05:00,48.47,48.48,48.41,48.43,41075.20457119905,27.6193,27.625,27.5851,27.5965,41075.2046
2007-04-10 15:10:00,48.42,48.43,48.36,48.37,57963.99426798648,27.5908,27.5965,27.5566,27.5623,57963.9943
2007-04-10 15:15:00,48.36,48.38,48.33,48.34,70474.20885819939,27.5566,27.568,27.5395,27.5452,70474.2089
2007-04-10 15:20:00,48.34,48.38,48.33,48.36,52855.65664364954,27.5452,27.568,27.5395,27.5566,52855.6566
2007-04-10 15:25:00,48.35,48.39,48.33,48.33,45870.78683078066,27.5509,27.5737,27.5395,27.5395,45870.7868
2007-04-10 15:30:00,48.33,48.36,48.33,48.35,49102.59226658566,27.5395,27.5566,27.5395,27.5509,49102.5923
2007-04-10 15:35:00,48.35,48.35,48.32,48.32,68701.92845791922,27.5509,27.5509,27.5338,27.5338,68701.9285
2007-04-10 15:40:00,48.32,48.33,48.29,48.33,88509.76822575633,27.5338,27.5395,27.5167,27.5395,88509.7682
2007-04-10 15:45:00,48.33,48.33,48.29,48.3,96745.6594976465,27.5395,27.5395,27.5167,27.5224,96745.6595
2007-04-10 15:50:00,48.3,48.32,48.28,48.29,91637.32187330956,27.5224,27.5338,27.511,27.5167,91637.3219
2007-04-10 15:55:00,48.29,48.36,48.25,48.34,212673.64803361945,27.5167,27.5566,27.4939,27.5452,212673.648
2007-04-11 09:30:00,48.24,48.43,48.2,48.27,55878.95850295099,27.4882,27.5965,27.4654,27.5053,55878.9585
2007-04-11 09:35:00,48.26,48.36,48.24,48.3,58172.497844490026,27.4996,27.5566,27.4882,27.5224,58172.4978
2007-04-11 09:40:00,48.29,48.31,48.24,48.28,34820.097276092594,27.5167,27.5281,27.4882,27.511,34820.0973
2007-04-11 09:45:00,48.29,48.31,48.2,48.26,66304.13732812842,27.5167,27.5281,27.4654,27.4996,66304.1373
2007-04-11 09:50:00,48.25,48.3,48.2,48.2,46809.05292504664,27.4939,27.5224,27.4654,27.4654,46809.0529
2007-04-11 09:55:00,48.21,48.26,48.12,48.17,54836.44062043325,27.4711,27.4996,27.4198,27.4483,54836.4406
2007-04-11 10:00:00,48.2,48.25,48.16,48.19,16471.78254378033,27.4654,27.4939,27.4426,27.4597,16471.7825
2007-04-11 10:05:00,48.18,48.26,48.18,48.26,20641.8540738513,27.454,27.4996,27.454,27.4996,20641.8541
2007-04-11 10:10:00,48.25,48.25,48.09,48.1,78084.5894005789,27.4939,27.4939,27.4028,27.4085,78084.5894
2007-04-11 10:15:00,48.11,48.12,47.97,47.99,63593.59083358228,27.4142,27.4198,27.3344,27.3458,63593.5908
2007-04-11 10:20:00,47.98,48.14,47.98,48.1,42743.23318322744,27.3401,27.4312,27.3401,27.4085,42743.2332
2007-04-11 10:25:00,48.1,48.1,47.99,48.05,36905.13304112808,27.4085,27.4085,27.3458,27.38,36905.133
2007-04-11 10:30:00,48.06,48.68,48.06,48.45,251976.5722045384,27.3857,27.739,27.3857,27.6079,251976.5722
2007-04-11 10:35:00,48.45,48.55,48.44,48.52,83922.68954267826,27.6079,27.6649,27.6022,27.6478,83922.6895
2007-04-11 10:40:00,48.52,48.53,48.32,48.32,54940.69240868503,27.6478,27.6535,27.5338,27.5338,54940.6924
2007-04-11 10:45:00,48.31,48.33,48.21,48.3,92367.08439107196,27.5281,27.5395,27.4711,27.5224,92367.0844
2007-04-11 10:50:00,48.3,48.35,48.27,48.32,72142.23747022777,27.5224,27.5509,27.5053,27.5338,72142.2375
2007-04-11 10:55:00,48.33,48.34,48.22,48.3,72559.24462323487,27.5395,27.5452,27.4768,27.5224,72559.2446
2007-04-11 11:00:00,48.31,48.38,48.3,48.3,64427.60513959648,27.5281,27.568,27.5224,27.5224,64427.6051
2007-04-11 11:05:00,48.3,48.3,48.21,48.23,309627.8111077695,27.5224,27.5224,27.4711,27.4825,309627.8111
2007-04-11 11:10:00,48.23,48.24,48.04,48.11,130627.49067947312,27.4825,27.4882,27.3743,27.4142,130627.4907
2007-04-11 11:15:00,48.11,48.12,48.04,48.04,31067.032899028723,27.4142,27.4198,27.3743,27.3743,31067.0329
2007-04-11 11:20:00,48.05,48.15,48.05,48.14,35028.600852596144,27.38,27.4369,27.38,27.4312,35028.6009
2007-04-11 11:25:00,48.15,48.17,48.1,48.12,28460.738192734367,27.4369,27.4483,27.4085,27.4198,28460.7382
2007-04-11 11:30:00,48.12,48.13,48.01,48.01,44932.5207365147,27.4198,27.4255,27.3572,27.3572,44932.5207
2007-04-11 11:35:00,48.01,48.04,47.99,48.04,30128.76680476276,27.3572,27.3743,27.3458,27.3743,30128.7668
2007-04-11 11:40:00,48.04,48.2,48.04,48.19,98622.19168617844,27.3743,27.4654,27.3743,27.4597,98622.1917
2007-04-11 11:45:00,48.18,48.25,48.17,48.19,26584.20600420243,27.454,27.4939,27.4483,27.4597,26584.206
2007-04-11 11:50:00,48.2,48.21,48.19,48.19,17514.300426298072,27.4654,27.4711,27.4597,27.4597,17514.3004
2007-04-11 11:55:00,48.18,48.19,48.1,48.14,50249.36193735519,27.454,27.4597,27.4085,27.4312,50249.3619
2007-04-11 12:00:00,48.14,48.2,48.11,48.19,54106.67810267083,27.4312,27.4654,27.4142,27.4597,54106.6781
2007-04-11 12:05:00,48.19,48.19,48.08,48.09,41700.71530070969,27.4597,27.4597,27.3971,27.4028,41700.7153
2007-04-11 12:10:00,48.09,48.09,47.98,48.0,72246.48925847955,27.4028,27.4028,27.3401,27.3515,72246.4893
2007-04-11 12:15:00,48.0,48.01,47.9,47.92,93201.09869708616,27.3515,27.3572,27.2945,27.3059,93201.0987
2007-04-11 12:20:00,47.94,47.96,47.89,47.94,67659.41057540147,27.3173,27.3287,27.2888,27.3173,67659.4106
2007-04-11 12:25:00,47.95,47.95,47.91,47.92,37530.64377063872,27.323,27.323,27.3002,27.3059,37530.6438
2007-04-11 12:30:00,47.93,47.95,47.9,47.93,34820.097276092594,27.3116,27.323,27.2945,27.3116,34820.0973
2007-04-11 12:35:00,47.93,47.96,47.91,47.95,23977.911297908075,27.3116,27.3287,27.3002,27.323,23977.9113
2007-04-11 12:40:00,47.95,47.96,47.91,47.92,23560.90414490098,27.323,27.3287,27.3002,27.3059,23560.9041
2007-04-11 12:45:00,47.93,47.93,47.88,47.9,54002.426314419055,27.3116,27.3116,27.2831,27.2945,54002.4263
2007-04-11 12:50:00,47.91,47.92,47.89,47.91,21475.868379865493,27.3002,27.3059,27.2888,27.3002,21475.8684
2007-04-11 12:55:00,47.91,47.97,47.91,47.94,100498.72387471035,27.3002,27.3344,27.3002,27.3173,100498.7239
2007-04-11 13:00:00,47.95,47.99,47.91,47.98,38260.40628840114,27.323,27.3458,27.3002,27.3401,38260.4063
2007-04-11 13:05:00,47.97,48.05,47.95,48.05,60049.03003302196,27.3344,27.38,27.323,27.38,60049.03
2007-04-11 13:10:00,48.04,48.17,48.04,48.08,96745.6594976465,27.3743,27.4483,27.3743,27.3971,96745.6595
2007-04-11 13:15:00,48.06,48.08,48.02,48.03,28252.234616230817,27.3857,27.3971,27.3629,27.3686,28252.2346
2007-04-11 13:20:00,48.03,48.05,48.0,48.04,28564.98998098614,27.3686,27.38,27.3515,27.3743,28564.99
2007-04-11 13:25:00,48.04,48.1,48.04,48.1,70474.20885819939,27.3743,27.4085,27.3743,27.4085,70474.2089
2007-04-11 13:30:00,48.1,48.12,48.09,48.12,33986.0829700784,27.4085,27.4198,27.4028,27.4198,33986.083
2007-04-11 13:35:00,48.11,48.14,48.1,48.12,41596.46351245792,27.4142,27.4312,27.4085,27.4198,41596.4635
2007-04-11 13:40:00,48.12,48.14,48.11,48.11,34715.84548784082,27.4198,27.4312,27.4142,27.4142,34715.8455
2007-04-11 13:45:00,48.11,48.12,48.06,48.07,59006.51215050422,27.4142,27.4198,27.3857,27.3914,59006.5122
2007-04-11 13:50:00,48.07,48.08,48.02,48.02,53793.92273791551,27.3914,27.3971,27.3629,27.3629,53793.9227
2007-04-11 13:55:00,48.02,48.03,47.98,47.99,63593.59083358228,27.3629,27.3686,27.3401,27.3458,63593.5908
2007-04-11 14:00:00,47.98,48.05,47.89,47.97,131044.49783248022,27.3401,27.38,27.2888,27.3344,131044.4978
2007-04-11 14:05:00,47.97,48.02,47.87,47.89,91011.81114379891,27.3344,27.3629,27.2774,27.2888,91011.8111
2007-04-11 14:10:00,47.89,47.91,47.79,47.86,121453.333313317,27.2888,27.3002,27.2318,27.2717,121453.3333
2007-04-11 14:15:00,47.87,47.89,47.75,47.87,92054.32902631666,27.2774,27.2888,27.209,27.2774,92054.329
2007-04-11 14:20:00,47.87,47.94,47.85,47.94,56295.96565595809,27.2774,27.3173,27.266,27.3173,56295.9657
2007-04-11 14:25:00,47.93,48.0,47.9,47.96,120202.3118542957,27.3116,27.3515,27.2945,27.3287,120202.3119
2007-04-11 14:30:00,47.95,47.95,47.86,47.86,65991.38196337309,27.323,27.323,27.2717,27.2717,65991.382
2007-04-11 14:35:00,47.85,47.86,47.78,47.81,120098.06006604392,27.266,27.2717,27.2261,27.2432,120098.0601
2007-04-11 14:40:00,47.8,47.84,47.76,47.77,59423.51930351132,27.2375,27.2603,27.2147,27.2204,59423.5193
2007-04-11 14:45:00,47.76,47.77,47.72,47.72,109255.8740878594,27.2147,27.2204,27.1919,27.1919,109255.8741
2007-04-11 14:50:00,47.73,47.8,47.71,47.79,91533.0700850578,27.1976,27.2375,27.1862,27.2318,91533.0701
2007-04-11 14:55:00,47.79,47.89,47.79,47.86,38051.9027118976,27.2318,27.2888,27.2318,27.2717,38051.9027
2007-04-11 15:00:00,47.87,47.87,47.69,47.71,206939.79967977185,27.2774,27.2774,27.1748,27.1862,206939.7997
2007-04-11 15:05:00,47.71,47.72,47.54,47.57,227998.66090663025,27.1862,27.1919,27.0894,27.1064,227998.6609
2007-04-11 15:10:00,47.57,47.63,47.51,47.62,135214.56936255118,27.1064,27.1406,27.0723,27.1349,135214.5694
2007-04-11 15:15:00,47.61,47.68,47.59,47.66,99768.96135694794,27.1292,27.1691,27.1178,27.1577,99768.9614
2007-04-11 15:20:00,47.67,47.78,47.66,47.76,84652.45206044069,27.1634,27.2261,27.1577,27.2147,84652.4521
2007-04-11 15:25:00,47.76,47.77,47.66,47.68,113425.94561793037,27.2147,27.2204,27.1577,27.1691,113425.9456
2007-04-11 15:30:00,47.67,47.71,47.66,47.7,60674.54076253261,27.1634,27.1862,27.1577,27.1805,60674.5408
2007-04-11 15:35:00,47.7,47.78,47.68,47.76,96641.40770939473,27.1805,27.2261,27.1691,27.2147,96641.4077
2007-04-11 15:40:00,47.77,47.81,47.74,47.8,111132.40627639134,27.2204,27.2432,27.2033,27.2375,111132.4063
2007-04-11 15:45:00,47.79,47.85,47.77,47.77,125936.16020814328,27.2318,27.266,27.2204,27.2204,125936.1602
2007-04-11 15:50:00,47.78,47.84,47.76,47.77,129584.97279695538,27.2261,27.2603,27.2147,27.2204,129584.9728
2007-04-11 15:55:00,47.77,47.84,47.76,47.83,170868.68094465797,27.2204,27.2603,27.2147,27.2546,170868.6809
2007-04-12 09:30:00,48.14,48.2,48.07,48.17,157315.94847192732,27.4312,27.4654,27.3914,27.4483,157315.9485
2007-04-12 09:35:00,48.18,48.38,48.18,48.18,401056.6294045755,27.454,27.568,27.454,27.454,401056.6294
2007-04-12 09:40:00,48.17,48.19,47.98,48.01,118221.52787751198,27.4483,27.4597,27.3401,27.3572,118221.5279
2007-04-12 09:45:00,48.0,48.03,47.92,47.96,130731.7424677249,27.3515,27.3686,27.3059,27.3287,130731.7425
2007-04-12 09:50:00,47.98,48.16,47.94,48.06,169096.4005443778,27.3401,27.4426,27.3173,27.3857,169096.4005
2007-04-12 09:55:00,48.06,48.06,47.93,48.02,73289.00714099729,27.3857,27.3857,27.3116,27.3629,73289.0071
2007-04-12 10:00:00,48.01,48.03,47.93,48.0,54732.18883218148,27.3572,27.3686,27.3116,27.3515,54732.1888
2007-04-12 10:05:00,47.99,48.0,47.95,47.99,56608.72102071341,27.3458,27.3515,27.323,27.3458,56608.721
2007-04-12 10:10:00,47.99,48.04,47.92,48.04,78605.84834183777,27.3458,27.3743,27.3059,27.3743,78605.8483
2007-04-12 10:15:00,48.04,48.13,48.04,48.13,98726.4434744302,27.3743,27.4255,27.3743,27.4255,98726.4435
2007-04-12 10:20:00,48.14,48.18,48.1,48.12,57546.987114979376,27.4312,27.454,27.4085,27.4198,57546.9871
2007-04-12 10:25:00,48.12,48.14,48.1,48.1,86841.73961372794,27.4198,27.4312,27.4085,27.4085,86841.7396
2007-04-12 10:30:00,48.1,48.22,48.06,48.15,92784.09154407908,27.4085,27.4768,27.3857,27.4369,92784.0915
2007-04-12 10:35:00,48.15,48.22,48.15,48.19,67138.1516341426,27.4369,27.4768,27.4369,27.4597,67138.1516
2007-04-12 10:40:00,48.19,48.19,48.11,48.15,70265.70528169583,27.4597,27.4597,27.4142,27.4369,70265.7053
2007-04-12 10:45:00,48.15,48.17,48.08,48.13,91950.07723806489,27.4369,27.4483,27.3971,27.4255,91950.0772
2007-04-12 10:50:00,48.11,48.18,48.11,48.12,86633.23603722439,27.4142,27.454,27.4142,27.4198,86633.236
2007-04-12 10:55:00,48.13,48.17,48.01,48.01,129376.46922045184,27.4255,27.4483,27.3572,27.3572,129376.4692
2007-04-12 11:00:00,48.0,48.08,47.97,48.03,104043.28467527068,27.3515,27.3971,27.3344,27.3686,104043.2847
2007-04-12 11:05:00,48.03,48.04,47.95,48.0,119159.79397177797,27.3686,27.3743,27.323,27.3515,119159.794
2007-04-12 11:10:00,48.0,48.03,47.94,47.97,130627.49067947312,27.3515,27.3686,27.3173,27.3344,130627.4907
2007-04-12 11:15:00,47.96,48.07,47.94,48.03,46809.05292504664,27.3287,27.3914,27.3173,27.3686,46809.0529
2007-04-12 11:20:00,48.04,48.06,47.94,47.99,68806.180246171,27.3743,27.3857,27.3173,27.3458,68806.1802
2007-04-12 11:25:00,47.99,48.05,47.98,48.04,43890.00285399696,27.3458,27.38,27.3401,27.3743,43890.0029
2007-04-12 11:30:00,48.05,48.05,47.97,48.03,31588.291840287595,27.38,27.38,27.3344,27.3686,31588.2918
2007-04-12 11:35:00,48.03,48.05,47.99,48.05,23665.15593315276,27.3686,27.38,27.3458,27.38,23665.1559
2007-04-12 11:40:00,48.04,48.09,48.02,48.08,57338.48353847583,27.3743,27.4028,27.3629,27.3971,57338.4835
2007-04-12 11:45:00,48.09,48.1,48.07,48.08,55983.21029120277,27.4028,27.4085,27.3914,27.3971,55983.2103
2007-04-12 11:50:00,48.09,48.17,48.08,48.16,43785.75106574518,27.4028,27.4483,27.3971,27.4426,43785.7511
2007-04-12 11:55:00,48.17,48.17,48.11,48.13,40449.69384168841,27.4483,27.4483,27.4142,27.4255,40449.6938
2007-04-12 12:00:00,48.13,48.33,48.12,48.32,151269.34475332443,27.4255,27.5395,27.4198,27.5338,151269.3448
2007-04-12 12:05:00,48.33,48.35,48.31,48.35,36905.13304112808,27.5395,27.5509,27.5281,27.5509,36905.133
2007-04-12 12:10:00,48.35,48.36,48.3,48.3,43160.240336234536,27.5509,27.5566,27.5224,27.5224,43160.2403
2007-04-12 12:15:00,48.3,48.32,48.2,48.21,55566.20313819567,27.5224,27.5338,27.4654,27.4711,55566.2031
2007-04-12 12:20:00,48.21,48.29,48.2,48.29,46809.05292504664,27.4711,27.5167,27.4654,27.5167,46809.0529
2007-04-12 12:25:00,48.29,48.33,48.27,48.33,12301.71101370936,27.5167,27.5395,27.5053,27.5395,12301.711
2007-04-12 12:30:00,48.32,48.32,48.21,48.22,23352.40056839743,27.5338,27.5338,27.4711,27.4768,23352.4006
2007-04-12 12:35:00,48.22,48.33,48.22,48.32,24811.925603922267,27.4768,27.5395,27.4768,27.5338,24811.9256
2007-04-12 12:40:00,48.33,48.34,48.3,48.3,22518.38626238324,27.5395,27.5452,27.5224,27.5224,22518.3863
2007-04-12 12:45:00,48.3,48.32,48.28,48.29,12718.718166716457,27.5224,27.5338,27.511,27.5167,12718.7182
2007-04-12 12:50:00,48.29,48.35,48.28,48.31,90073.54504953294,27.5167,27.5509,27.511,27.5281,90073.545
2007-04-12 12:55:00,48.31,48.33,48.29,48.33,28564.98998098614,27.5281,27.5395,27.5167,27.5395,28564.99
2007-04-12 13:00:00,48.33,48.4,48.33,48.4,43890.00285399696,27.5395,27.5794,27.5395,27.5794,43890.0029
2007-04-12 13:05:00,48.39,48.42,48.37,48.42,25854.44348644001,27.5737,27.5908,27.5623,27.5908,25854.4435
2007-04-12 13:10:00,48.42,48.42,48.39,48.4,23665.15593315276,27.5908,27.5908,27.5737,27.5794,23665.1559
2007-04-12 13:15:00,48.39,48.41,48.37,48.38,14178.243202241296,27.5737,27.5851,27.5623,27.568,14178.2432
2007-04-12 13:20:00,48.38,48.47,48.37,48.45,56087.46207945454,27.568,27.6193,27.5623,27.6079,56087.4621
2007-04-12 13:25:00,48.46,48.56,48.45,48.56,125206.39769038088,27.6136,27.6706,27.6079,27.6706,125206.3977
2007-04-12 13:30:00,48.56,48.64,48.55,48.63,190885.02428899863,27.6706,27.7162,27.6649,27.7105,190885.0243
2007-04-12 13:35:00,48.63,48.65,48.57,48.58,52855.65664364954,27.7105,27.7219,27.6763,27.682,52855.6566
2007-04-12 13:40:00,48.58,48.63,48.57,48.59,87050.24319023149,27.682,27.7105,27.6763,27.6877,87050.2432
2007-04-12 13:45:00,48.59,48.66,48.57,48.63,122600.10298408652,27.6877,27.7276,27.6763,27.7105,122600.103
2007-04-12 13:50:00,48.63,48.8,48.63,48.79,226017.87692984653,27.7105,27.8073,27.7105,27.8016,226017.8769
2007-04-12 13:55:00,48.76,48.79,48.74,48.76,75999.55363554342,27.7845,27.8016,27.7731,27.7845,75999.5536
2007-04-12 14:00:00,48.76,48.84,48.74,48.84,126874.42630240924,27.7845,27.8301,27.7731,27.8301,126874.4263
2007-04-12 14:05:00,48.84,48.92,48.83,48.86,158149.96277794152,27.8301,27.8757,27.8244,27.8415,158149.9628
2007-04-12 14:10:00,48.87,48.88,48.81,48.84,40032.68668868131,27.8472,27.8529,27.813,27.8301,40032.6867
2007-04-12 14:15:00,48.82,48.87,48.82,48.86,40449.69384168841,27.8187,27.8472,27.8187,27.8415,40449.6938
2007-04-12 14:20:00,48.86,48.87,48.85,48.86,43681.49927749341,27.8415,27.8472,27.8358,27.8415,43681.4993
2007-04-12 14:25:00,48.86,48.92,48.83,48.84,74540.02860001857,27.8415,27.8757,27.8244,27.8301,74540.0286
2007-04-12 14:30:00,48.86,48.88,48.84,48.84,53168.41200840486,27.8415,27.8529,27.8301,27.8301,53168.412
2007-04-12 14:35:00,48.85,48.85,48.83,48.85,14699.502143500167,27.8358,27.8358,27.8244,27.8358,14699.5021
2007-04-12 14:40:00,48.85,48.92,48.84,48.91,35549.859793855016,27.8358,27.8757,27.8301,27.87,35549.8598
2007-04-12 14:45:00,48.91,48.93,48.89,48.92,75791.05005903987,27.87,27.8814,27.8586,27.8757,75791.0501
2007-04-12 14:50:00,48.92,48.98,48.92,48.96,54419.43346742616,27.8757,27.9099,27.8757,27.8985,54419.4335
2007-04-12 14:55:00,48.96,48.98,48.94,48.98,56817.22459721696,27.8985,27.9099,27.8871,27.9099,56817.2246
2007-04-12 15:00:00,48.98,48.99,48.92,48.92,46287.79398378776,27.9099,27.9156,27.8757,27.8757,46287.794
2007-04-12 15:05:00,48.93,48.93,48.88,48.9,93409.60227358971,27.8814,27.8814,27.8529,27.8643,93409.6023
2007-04-12 15:10:00,48.91,48.92,48.88,48.89,88614.0200140081,27.87,27.8757,27.8529,27.8586,88614.02
2007-04-12 15:15:00,48.89,48.93,48.89,48.93,61300.05149204325,27.8586,27.8814,27.8586,27.8814,61300.0515
2007-04-12 15:20:00,48.93,48.96,48.91,48.96,56400.21744420986,27.8814,27.8985,27.87,27.8985,56400.2174
2007-04-12 15:25:00,48.96,49.01,48.95,48.98,55044.9441969368,27.8985,27.927,27.8928,27.9099,55044.9442
2007-04-12 15:30:00,48.99,49.02,48.98,49.02,52230.14591413889,27.9156,27.9327,27.9099,27.9327,52230.1459
2007-04-12 15:35:00,49.02,49.06,49.01,49.06,95390.38625037344,27.9327,27.9555,27.927,27.9555,95390.3863
2007-04-12 15:40:00,49.06,49.07,49.01,49.03,164613.57364955152,27.9555,27.9612,27.927,27.9384,164613.5736
2007-04-12 15:45:00,49.03,49.06,49.03,49.03,112174.92415890908,27.9384,27.9555,27.9384,27.9384,112174.9242
2007-04-12 15:50:00,49.03,49.07,49.02,49.05,153354.38051835992,27.9384,27.9612,27.9327,27.9498,153354.3805
2007-04-12 15:55:00,49.06,49.11,49.04,49.05,137508.1087040902,27.9555,27.984,27.9441,27.9498,137508.1087
2007-04-13 09:30:00,50.65,50.66,48.8,49.02,107170.83832282393,28.8615,28.8672,27.8073,27.9327,107170.8383
2007-04-13 09:35:00,49.03,49.16,48.88,48.88,101958.2489102352,27.9384,28.0125,27.8529,27.8529,101958.2489
2007-04-13 09:40:00,48.87,48.98,48.82,48.93,52230.14591413889,27.8472,27.9099,27.8187,27.8814,52230.1459
2007-04-13 09:45:00,48.94,49.01,48.87,48.97,57025.728173720505,27.8871,27.927,27.8472,27.9042,57025.7282
2007-04-13 09:50:00,48.98,48.98,48.88,48.88,67972.1659401568,27.9099,27.9099,27.8529,27.8529,67972.1659
2007-04-13 09:55:00,48.88,49.06,48.87,49.06,78084.5894005789,27.8529,27.9555,27.8472,27.9555,78084.5894
2007-04-13 10:00:00,49.05,49.05,48.92,48.94,99560.4577804444,27.9498,27.9498,27.8757,27.8871,99560.4578
2007-04-13 10:05:00,48.95,48.97,48.76,48.82,97475.42201540893,27.8928,27.9042,27.7845,27.8187,97475.422
2007-04-13 10:10:00,48.82,48.97,48.81,48.92,54419.43346742616,27.8187,27.9042,27.813,27.8757,54419.4335
2007-04-13 10:15:00,48.92,48.98,48.8,48.81,95181.88267386988,27.8757,27.9099,27.8073,27.813,95181.8827
2007-04-13 10:20:00,48.81,48.92,48.8,48.87,91428.818296806,27.813,27.8757,27.8073,27.8472,91428.8183
2007-04-13 10:25:00,48.88,48.92,48.8,48.92,66825.39626938729,27.8529,27.8757,27.8073,27.8757,66825.3963
2007-04-13 10:30:00,48.92,49.05,48.89,49.05,141052.66950465055,27.8757,27.9498,27.8586,27.9498,141052.6695
2007-04-13 10:35:00,49.04,49.16,49.03,49.13,76208.05721204697,27.9441,28.0125,27.9384,27.9954,76208.0572
2007-04-13 10:40:00,49.13,49.14,49.07,49.09,91741.57366156131,27.9954,28.0011,27.9612,27.9726,91741.5737
2007-04-13 10:45:00,49.09,49.16,49.09,49.12,72246.48925847955,27.9726,28.0125,27.9726,27.9897,72246.4893
2007-04-13 10:50:00,49.12,49.16,49.11,49.13,82880.17166016051,27.9897,28.0125,27.984,27.9954,82880.1717
2007-04-13 10:55:00,49.12,49.14,49.09,49.14,40345.44205343663,27.9897,28.0011,27.9726,28.0011,40345.4421
2007-04-13 11:00:00,49.13,49.18,49.11,49.14,85486.46636645487,27.9954,28.0239,27.984,28.0011,85486.4664
2007-04-13 11:05:00,49.14,49.19,49.1,49.13,71099.71958771003,28.0011,28.0296,27.9783,27.9954,71099.7196
2007-04-13 11:10:00,49.13,49.17,49.06,49.16,161486.0200019983,27.9954,28.0182,27.9555,28.0125,161486.02
2007-04-13 11:15:00,49.15,49.16,49.1,49.12,51708.88697288002,28.0068,28.0125,27.9783,27.9897,51708.887
2007-04-13 11:20:00,49.12,49.16,49.1,49.12,71412.47495246536,27.9897,28.0125,27.9783,27.9897,71412.475
2007-04-13 11:25:00,49.11,49.19,49.11,49.16,79127.10728309664,27.984,28.0296,27.984,28.0125,79127.1073
2007-04-13 11:30:00,49.16,49.21,49.16,49.21,134589.05863304055,28.0125,28.041,28.0125,28.041,134589.0586
2007-04-13 11:35:00,49.21,49.23,49.2,49.22,53376.91558490841,28.041,28.0524,28.0353,28.0467,53376.9156
2007-04-13 11:40:00,49.23,49.24,49.17,49.21,81733.401989391,28.0524,28.0581,28.0182,28.041,81733.402
2007-04-13 11:45:00,49.21,49.26,49.16,49.26,60466.03718602906,28.041,28.0694,28.0125,28.0694,60466.0372
2007-04-13 11:50:00,49.26,49.27,49.23,49.25,52438.64949064244,28.0694,28.0751,28.0524,28.0637,52438.6495
2007-04-13 11:55:00,49.25,49.27,49.23,49.27,48477.08153707502,28.0637,28.0751,28.0524,28.0751,48477.0815
2007-04-13 12:00:00,49.26,49.28,49.22,49.28,65574.37481036599,28.0694,28.0808,28.0467,28.0808,65574.3748
2007-04-13 12:05:00,49.29,49.3,49.27,49.27,96954.16307415004,28.0865,28.0922,28.0751,28.0751,96954.1631
2007-04-13 12:10:00,49.28,49.34,49.28,49.31,67346.65521064616,28.0808,28.115,28.0808,28.0979,67346.6552
2007-04-13 12:15:00,49.32,49.36,49.27,49.28,168575.14160311894,28.1036,28.1264,28.0751,28.0808,168575.1416
2007-04-13 12:20:00,49.29,49.34,49.27,49.29,34715.84548784082,28.0865,28.115,28.0751,28.0865,34715.8455
2007-04-13 12:25:00,49.29,49.32,49.27,49.31,31692.54362853937,28.0865,28.1036,28.0751,28.0979,31692.5436
2007-04-13 12:30:00,49.31,49.31,49.26,49.27,28564.98998098614,28.0979,28.0979,28.0694,28.0751,28564.99
2007-04-13 12:35:00,49.27,49.32,49.27,49.28,54106.67810267083,28.0751,28.1036,28.0751,28.0808,54106.6781
2007-04-13 12:40:00,49.28,49.29,49.26,49.27,16784.53790853565,28.0808,28.0865,28.0694,28.0751,16784.5379
2007-04-13 12:45:00,49.27,49.28,49.25,49.26,36279.62231161744,28.0751,28.0808,28.0637,28.0694,36279.6223
2007-04-13 12:50:00,49.26,49.26,49.21,49.23,27522.4720984684,28.0694,28.0694,28.041,28.0524,27522.4721
2007-04-13 12:55:00,49.23,49.27,49.15,49.16,37530.64377063872,28.0524,28.0751,28.0068,28.0125,37530.6438
2007-04-13 13:00:00,49.16,49.16,49.13,49.16,36905.13304112808,28.0125,28.0125,27.9954,28.0125,36905.133
2007-04-13 13:05:00,49.16,49.2,49.15,49.2,38677.41344140824,28.0125,28.0353,28.0068,28.0353,38677.4134
2007-04-13 13:10:00,49.19,49.21,49.14,49.15,29607.507863503884,28.0296,28.041,28.0011,28.0068,29607.5079
2007-04-13 13:15:00,49.15,49.15,49.13,49.14,20433.35049734775,28.0068,28.0068,27.9954,28.0011,20433.3505
2007-04-13 13:20:00,49.13,49.16,49.11,49.12,28981.99713399324,27.9954,28.0125,27.984,27.9897,28981.9971
2007-04-13 13:25:00,49.11,49.2,49.11,49.2,39511.42774742244,27.984,28.0353,27.984,28.0353,39511.4277
2007-04-13 13:30:00,49.2,49.24,49.18,49.21,85277.96278995133,28.0353,28.0581,28.0239,28.041,85277.9628
2007-04-13 13:35:00,49.19,49.23,49.11,49.13,68701.92845791922,28.0296,28.0524,27.984,27.9954,68701.9285
2007-04-13 13:40:00,49.13,49.15,49.05,49.13,57025.728173720505,27.9954,28.0068,27.9498,27.9954,57025.7282
2007-04-13 13:45:00,49.13,49.2,49.1,49.18,39615.67953567421,27.9954,28.0353,27.9783,28.0239,39615.6795
2007-04-13 13:50:00,49.19,49.2,49.11,49.14,31692.54362853937,28.0296,28.0353,27.984,28.0011,31692.5436
2007-04-13 13:55:00,49.13,49.16,49.12,49.15,14386.746778744844,27.9954,28.0125,27.9897,28.0068,14386.7468
2007-04-13 14:00:00,49.14,49.17,49.1,49.11,30441.52216951808,28.0011,28.0182,27.9783,27.984,30441.5222
2007-04-13 14:05:00,49.11,49.19,49.07,49.18,54627.9370439297,27.984,28.0296,27.9612,28.0239,54627.937
2007-04-13 14:10:00,49.19,49.22,49.18,49.2,41700.71530070969,28.0296,28.0467,28.0239,28.0353,41700.7153
2007-04-13 14:15:00,49.19,49.23,49.15,49.2,25228.932756929367,28.0296,28.0524,28.0068,28.0353,25228.9328
2007-04-13 14:20:00,49.18,49.22,49.17,49.18,22622.63805063501,28.0239,28.0467,28.0182,28.0239,22622.6381
2007-04-13 14:25:00,49.18,49.18,49.11,49.13,38156.15450014937,28.0239,28.0239,27.984,27.9954,38156.1545
2007-04-13 14:30:00,49.12,49.13,49.1,49.12,17827.055791053393,27.9897,27.9954,27.9783,27.9897,17827.0558
2007-04-13 14:35:00,49.12,49.16,49.12,49.15,58693.7567857489,27.9897,28.0125,27.9897,28.0068,58693.7568
2007-04-13 14:40:00,49.15,49.18,49.15,49.17,29607.507863503884,28.0068,28.0239,28.0068,28.0182,29607.5079
2007-04-13 14:45:00,49.16,49.21,49.15,49.15,84756.70384869246,28.0125,28.041,28.0068,28.0068,84756.7038
2007-04-13 14:50:00,49.16,49.18,49.09,49.1,44307.01000700405,28.0125,28.0239,27.9726,27.9783,44307.01
2007-04-13 14:55:00,49.1,49.14,49.1,49.12,13865.487837485976,27.9783,28.0011,27.9783,27.9897,13865.4878
2007-04-13 15:00:00,49.11,49.15,49.05,49.12,79752.61801260729,27.984,28.0068,27.9498,27.9897,79752.618
2007-04-13 15:05:00,49.12,49.15,49.09,49.11,48477.08153707502,27.9897,28.0068,27.9726,27.984,48477.0815
2007-04-13 15:10:00,49.11,49.15,49.09,49.12,93513.85406184148,27.984,28.0068,27.9726,27.9897,93513.8541
2007-04-13 15:15:00,49.12,49.13,49.08,49.1,53793.92273791551,27.9897,27.9954,27.9669,27.9783,53793.9227
2007-04-13 15:20:00,49.1,49.12,49.04,49.05,43785.75106574518,27.9783,27.9897,27.9441,27.9498,43785.7511
2007-04-13 15:25:00,49.05,49.11,49.05,49.08,43472.99570098986,27.9498,27.984,27.9498,27.9669,43472.9957
2007-04-13 15:30:00,49.07,49.07,49.04,49.04,26167.19885119533,27.9612,27.9612,27.9441,27.9441,26167.1989
2007-04-13 15:35:00,49.04,49.07,49.03,49.05,54523.68525567793,27.9441,27.9612,27.9384,27.9498,54523.6853
2007-04-13 15:40:00,49.05,49.1,49.05,49.1,47955.82259581615,27.9498,27.9783,27.9498,27.9783,47955.8226
2007-04-13 15:45:00,49.1,49.12,49.08,49.11,58798.00857400067,27.9783,27.9897,27.9669,27.984,58798.0086
2007-04-13 15:50:00,49.1,49.1,49.06,49.08,68180.66951666035,27.9783,27.9783,27.9555,27.9669,68180.6695
2007-04-13 15:55:00,49.08,49.22,49.06,49.17,186506.4491824241,27.9669,28.0467,27.9555,28.0182,186506.4492
2007-04-16 09:30:00,49.37,49.4,49.22,49.25,75165.53932952923,28.1321,28.1492,28.0467,28.0637,75165.5393
2007-04-16 09:35:00,49.26,49.26,49.04,49.04,44828.26894826292,28.0694,28.0694,27.9441,27.9441,44828.2689
2007-04-16 09:40:00,49.08,49.11,48.94,49.08,95286.13446212166,27.9669,27.984,27.8871,27.9669,95286.1345
2007-04-16 09:45:00,49.08,49.13,49.04,49.07,66199.88553987665,27.9669,27.9954,27.9441,27.9612,66199.8855
2007-04-16 09:50:00,49.08,49.08,48.89,48.89,134172.05148003343,27.9669,27.9669,27.8586,27.8586,134172.0515
2007-04-16 09:55:00,48.9,48.99,48.86,48.9,49415.34763134099,27.8643,27.9156,27.8415,27.8643,49415.3476
2007-04-16 10:00:00,48.91,48.96,48.87,48.93,44724.01716001115,27.87,27.8985,27.8472,27.8814,44724.0172
2007-04-16 10:05:00,48.95,48.96,48.92,48.93,53376.91558490841,27.8928,27.8985,27.8757,27.8814,53376.9156
2007-04-16 10:10:00,48.92,48.97,48.92,48.95,102896.51500450115,27.8757,27.9042,27.8757,27.8928,102896.515
2007-04-16 10:15:00,48.96,48.99,48.89,48.9,36905.13304112808,27.8985,27.9156,27.8586,27.8643,36905.133
2007-04-16 10:20:00,48.91,48.97,48.88,48.89,65678.62659861778,27.87,27.9042,27.8529,27.8586,65678.6266
2007-04-16 10:25:00,48.9,48.91,48.79,48.79,55044.9441969368,27.8643,27.87,27.8016,27.8016,55044.9442
2007-04-16 10:30:00,48.79,48.86,48.72,48.72,51917.39054938357,27.8016,27.8415,27.7617,27.7617,51917.3905
2007-04-16 10:35:00,48.73,48.79,48.71,48.79,80586.63231862149,27.7674,27.8016,27.756,27.8016,80586.6323
2007-04-16 10:40:00,48.8,48.87,48.76,48.87,126040.41199639504,27.8073,27.8472,27.7845,27.8472,126040.412
2007-04-16 10:45:00,48.87,48.92,48.87,48.89,52751.40485539776,27.8472,27.8757,27.8472,27.8586,52751.4049
2007-04-16 10:50:00,48.89,48.91,48.84,48.85,103000.76679275294,27.8586,27.87,27.8301,27.8358,103000.7668
2007-04-16 10:55:00,48.85,48.92,48.82,48.92,29607.507863503884,27.8358,27.8757,27.8187,27.8757,29607.5079
2007-04-16 11:00:00,48.92,48.94,48.91,48.93,159505.23602521457,27.8757,27.8871,27.87,27.8814,159505.236
2007-04-16 11:05:00,48.93,48.94,48.92,48.93,39302.92417091889,27.8814,27.8871,27.8757,27.8814,39302.9242
2007-04-16 11:10:00,48.93,48.95,48.92,48.93,61925.5622215539,27.8814,27.8928,27.8757,27.8814,61925.5622
2007-04-16 11:15:00,48.94,48.96,48.93,48.95,46600.549348543085,27.8871,27.8985,27.8814,27.8928,46600.5493
2007-04-16 11:20:00,48.96,49.06,48.96,49.0,142095.1873871683,27.8985,27.9555,27.8985,27.9213,142095.1874
2007-04-16 11:25:00,49.0,49.04,48.96,49.04,90282.04862603649,27.9213,27.9441,27.8985,27.9441,90282.0486
2007-04-16 11:30:00,49.04,49.06,49.03,49.03,80482.38053036972,27.9441,27.9555,27.9384,27.9384,80482.3805
2007-04-16 11:35:00,49.03,49.05,48.98,49.05,65887.13017512132,27.9384,27.9498,27.9099,27.9498,65887.1302
2007-04-16 11:40:00,49.05,49.09,49.05,49.06,40866.7009946955,27.9498,27.9726,27.9498,27.9555,40866.701
2007-04-16 11:45:00,49.07,49.11,49.04,49.11,40449.69384168841,27.9612,27.984,27.9441,27.984,40449.6938
2007-04-16 11:50:00,49.11,49.26,49.11,49.22,94452.12015610746,27.984,28.0694,27.984,28.0467,94452.1202
2007-04-16 11:55:00,49.22,49.31,49.2,49.31,88614.0200140081,28.0467,28.0979,28.0353,28.0979,88614.02
2007-04-16 12:00:00,49.3,49.32,49.24,49.26,51604.63518462825,28.0922,28.1036,28.0581,28.0694,51604.6352
2007-04-16 12:05:00,49.25,49.25,49.13,49.22,59319.26751525954,28.0637,28.0637,27.9954,28.0467,59319.2675
2007-04-16 12:10:00,49.22,49.22,49.17,49.18,43890.00285399696,28.0467,28.0467,28.0182,28.0239,43890.0029
2007-04-16 12:15:00,49.18,49.21,49.17,49.18,36800.88125287631,28.0239,28.041,28.0182,28.0239,36800.8813
2007-04-16 12:20:00,49.18,49.19,49.13,49.17,46287.79398378776,28.0239,28.0296,27.9954,28.0182,46287.794
2007-04-16 12:25:00,49.17,49.22,49.17,49.21,44515.5135835076,28.0182,28.0467,28.0182,28.041,44515.5136
2007-04-16 12:30:00,49.21,49.3,49.21,49.27,52334.39770239067,28.041,28.0922,28.041,28.0751,52334.3977
2007-04-16 12:35:00,49.26,49.26,49.19,49.2,25020.429180425817,28.0694,28.0694,28.0296,28.0353,25020.4292
2007-04-16 12:40:00,49.19,49.25,49.19,49.24,35966.86694686212,28.0296,28.0637,28.0296,28.0581,35966.8669
2007-04-16 12:45:00,49.24,49.25,49.19,49.21,25020.429180425817,28.0581,28.0637,28.0296,28.041,25020.4292
2007-04-16 12:50:00,49.22,49.23,49.17,49.17,26584.20600420243,28.0467,28.0524,28.0182,28.0182,26584.206
2007-04-16 12:55:00,49.17,49.18,49.15,49.15,17514.300426298072,28.0182,28.0239,28.0068,28.0068,17514.3004
2007-04-16 13:00:00,49.15,49.27,49.15,49.24,61717.05864505035,28.0068,28.0751,28.0068,28.0581,61717.0586
2007-04-16 13:05:00,49.23,49.24,49.2,49.21,18869.573673571136,28.0524,28.0581,28.0353,28.041,18869.5737
2007-04-16 13:10:00,49.21,49.21,49.08,49.09,44307.01000700405,28.041,28.041,27.9669,27.9726,44307.01
2007-04-16 13:15:00,49.09,49.11,49.06,49.1,32318.054358050013,27.9726,27.984,27.9555,27.9783,32318.0544
2007-04-16 13:20:00,49.1,49.12,49.09,49.1,21788.62374462081,27.9783,27.9897,27.9726,27.9783,21788.6237
2007-04-16 13:25:00,49.12,49.12,49.08,49.08,19599.33619133356,27.9897,27.9897,27.9669,27.9669,19599.3362
2007-04-16 13:30:00,49.07,49.08,49.04,49.06,44307.01000700405,27.9612,27.9669,27.9441,27.9555,44307.01
2007-04-16 13:35:00,49.06,49.07,49.05,49.07,24394.91845091517,27.9555,27.9612,27.9498,27.9612,24394.9185
2007-04-16 13:40:00,49.06,49.12,49.05,49.11,43055.98854798276,27.9555,27.9897,27.9498,27.984,43055.9885
2007-04-16 13:45:00,49.11,49.15,49.11,49.11,23248.148780145657,27.984,28.0068,27.984,27.984,23248.1488
2007-04-16 13:50:00,49.11,49.12,49.07,49.12,35237.104429099694,27.984,27.9897,27.9612,27.9897,35237.1044
2007-04-16 13:55:00,49.11,49.11,49.06,49.07,38885.917017911794,27.984,27.984,27.9555,27.9612,38885.917
2007-04-16 14:00:00,49.08,49.1,49.05,49.06,35237.104429099694,27.9669,27.9783,27.9498,27.9555,35237.1044
2007-04-16 14:05:00,49.06,49.1,49.05,49.07,36383.87409986921,27.9555,27.9783,27.9498,27.9612,36383.8741
2007-04-16 14:10:00,49.08,49.1,49.07,49.1,23456.652356649203,27.9669,27.9783,27.9612,27.9783,23456.6524
2007-04-16 14:15:00,49.09,49.14,49.09,49.14,42430.477818472114,27.9726,28.0011,27.9726,28.0011,42430.4778
2007-04-16 14:20:00,49.14,49.16,49.12,49.14,54732.18883218148,28.0011,28.0125,27.9897,28.0011,54732.1888
2007-04-16 14:25:00,49.14,49.16,49.11,49.12,73706.01429400439,28.0011,28.0125,27.984,27.9897,73706.0143
2007-04-16 14:30:00,49.11,49.14,49.1,49.13,31379.788263784045,27.984,28.0011,27.9783,27.9954,31379.7883
2007-04-16 14:35:00,49.13,49.18,49.12,49.16,19390.832614830008,27.9954,28.0239,27.9897,28.0125,19390.8326
2007-04-16 14:40:00,49.17,49.17,49.13,49.14,31275.53647553227,28.0182,28.0182,27.9954,28.0011,31275.5365
2007-04-16 14:45:00,49.14,49.15,49.13,49.15,19703.587979585333,28.0011,28.0068,27.9954,28.0068,19703.588
2007-04-16 14:50:00,49.16,49.18,49.14,49.16,28877.745345741463,28.0125,28.0239,28.0011,28.0125,28877.7453
2007-04-16 14:55:00,49.16,49.17,49.15,49.17,53376.91558490841,28.0125,28.0182,28.0068,28.0182,53376.9156
2007-04-16 15:00:00,49.17,49.23,49.17,49.22,54419.43346742616,28.0182,28.0524,28.0182,28.0467,54419.4335
2007-04-16 15:05:00,49.22,49.27,49.22,49.27,91011.81114379891,28.0467,28.0751,28.0467,28.0751,91011.8111
2007-04-16 15:10:00,49.27,49.3,49.26,49.3,47851.57080756438,28.0751,28.0922,28.0694,28.0922,47851.5708
2007-04-16 15:15:00,49.3,49.36,49.3,49.36,75165.53932952923,28.0922,28.1264,28.0922,28.1264,75165.5393
2007-04-16 15:20:00,49.36,49.37,49.33,49.34,55670.45492644744,28.1264,28.1321,28.1093,28.115,55670.4549
2007-04-16 15:25:00,49.34,49.38,49.33,49.35,49936.60657259986,28.115,28.1378,28.1093,28.1207,49936.6066
2007-04-16 15:30:00,49.35,49.35,49.3,49.32,42847.484971479214,28.1207,28.1207,28.0922,28.1036,42847.485
2007-04-16 15:35:00,49.32,49.34,49.31,49.31,39302.92417091889,28.1036,28.115,28.0979,28.0979,39302.9242
2007-04-16 15:40:00,49.31,49.34,49.3,49.31,72142.23747022777,28.0979,28.115,28.0922,28.0979,72142.2375
2007-04-16 15:45:00,49.3,49.32,49.29,49.3,43785.75106574518,28.0922,28.1036,28.0865,28.0922,43785.7511
2007-04-16 15:50:00,49.29,49.3,49.29,49.29,45662.28325427712,28.0865,28.0922,28.0865,28.0865,45662.2833
2007-04-16 15:55:00,49.3,49.34,49.29,49.33,137299.60512758666,28.0922,28.115,28.0865,28.1093,137299.6051
2007-04-17 09:30:00,49.4,49.44,49.21,49.43,133442.28896227104,28.1492,28.172,28.041,28.1663,133442.289
2007-04-17 09:35:00,49.41,49.54,49.38,49.45,33881.83118182663,28.1549,28.229,28.1378,28.1777,33881.8312
2007-04-17 09:40:00,49.45,49.5,49.29,49.3,33777.57939357485,28.1777,28.2062,28.0865,28.0922,33777.5794
2007-04-17 09:45:00,49.32,49.37,49.25,49.31,31796.79541679114,28.1036,28.1321,28.0637,28.0979,31796.7954
2007-04-17 09:50:00,49.31,49.34,49.18,49.31,28877.745345741463,28.0979,28.115,28.0239,28.0979,28877.7453
2007-04-17 09:55:00,49.31,49.37,49.22,49.3,42013.47066546501,28.0979,28.1321,28.0467,28.0922,42013.4707
2007-04-17 10:00:00,49.32,49.42,49.3,49.36,55461.9513499439,28.1036,28.1606,28.0922,28.1264,55461.9513
2007-04-17 10:05:00,49.35,49.43,49.3,49.32,44202.75821875228,28.1207,28.1663,28.0922,28.1036,44202.7582
2007-04-17 10:10:00,49.33,49.37,49.29,49.29,37947.65092364582,28.1093,28.1321,28.0865,28.0865,37947.6509
2007-04-17 10:15:00,49.29,49.4,49.29,49.37,40553.94562994018,28.0865,28.1492,28.0865,28.1321,40553.9456
2007-04-17 10:20:00,49.37,49.39,49.28,49.31,44307.01000700405,28.1321,28.1435,28.0808,28.0979,44307.01
2007-04-17 10:25:00,49.3,49.35,49.3,49.35,19912.09155608888,28.0922,28.1207,28.0922,28.1207,19912.0916
2007-04-17 10:30:00,49.35,49.38,49.27,49.28,26584.20600420243,28.1207,28.1378,28.0751,28.0808,26584.206
2007-04-17 10:35:00,49.28,49.3,49.25,49.27,23977.911297908075,28.0808,28.0922,28.0637,28.0751,23977.9113
2007-04-17 10:40:00,49.27,49.33,49.25,49.33,30024.51501651098,28.0751,28.1093,28.0637,28.1093,30024.515
2007-04-17 10:45:00,49.34,49.47,49.31,49.46,53481.16737316018,28.115,28.1891,28.0979,28.1834,53481.1674
2007-04-17 10:50:00,49.46,49.46,49.4,49.41,23769.407721404525,28.1834,28.1834,28.1492,28.1549,23769.4077
2007-04-17 10:55:00,49.41,49.43,49.39,49.4,24082.16308615985,28.1549,28.1663,28.1435,28.1492,24082.1631
2007-04-17 11:00:00,49.4,49.42,49.37,49.38,36175.37052336566,28.1492,28.1606,28.1321,28.1378,36175.3705
2007-04-17 11:05:00,49.37,49.41,49.36,49.4,78397.34476533423,28.1321,28.1549,28.1264,28.1492,78397.3448
2007-04-17 11:10:00,49.4,49.42,49.36,49.41,43472.99570098986,28.1492,28.1606,28.1264,28.1549,43472.9957
2007-04-17 11:15:00,49.41,49.42,49.37,49.4,22309.88268587969,28.1549,28.1606,28.1321,28.1492,22309.8827
2007-04-17 11:20:00,49.4,49.44,49.37,49.42,75686.7982707881,28.1492,28.172,28.1321,28.1606,75686.7983
2007-04-17 11:25:00,49.42,49.43,49.37,49.41,39615.67953567421,28.1606,28.1663,28.1321,28.1549,39615.6795
2007-04-17 11:30:00,49.41,49.44,49.37,49.37,33360.57224056776,28.1549,28.172,28.1321,28.1321,33360.5722
2007-04-17 11:35:00,49.37,49.38,49.34,49.35,34194.58654658195,28.1321,28.1378,28.115,28.1207,34194.5865
2007-04-17 11:40:00,49.36,49.36,49.3,49.36,36071.11873511389,28.1264,28.1264,28.0922,28.1264,36071.1187
2007-04-17 11:45:00,49.36,49.38,49.3,49.3,31588.291840287595,28.1264,28.1378,28.0922,28.0922,31588.2918
2007-04-17 11:50:00,49.29,49.34,49.28,49.29,27418.220310216624,28.0865,28.115,28.0808,28.0865,27418.2203
2007-04-17 11:55:00,49.28,49.32,49.21,49.29,72037.985681976,28.0808,28.1036,28.041,28.0865,72037.9857
2007-04-17 12:00:00,49.29,49.3,49.24,49.24,21475.868379865493,28.0865,28.0922,28.0581,28.0581,21475.8684
2007-04-17 12:05:00,49.25,49.28,49.17,49.19,47121.80828980196,28.0637,28.0808,28.0182,28.0296,47121.8083
2007-04-17 12:10:00,49.21,49.24,49.16,49.17,20746.105862103075,28.041,28.0581,28.0125,28.0182,20746.1059
2007-04-17 12:15:00,49.17,49.21,49.15,49.21,24499.170239166942,28.0182,28.041,28.0068,28.041,24499.1702
2007-04-17 12:20:00,49.21,49.25,49.2,49.23,15116.509296507264,28.041,28.0637,28.0353,28.0524,15116.5093
2007-04-17 12:25:00,49.23,49.23,49.18,49.19,13031.47353147178,28.0524,28.0524,28.0239,28.0296,13031.4735
2007-04-17 12:30:00,49.19,49.19,49.12,49.15,46913.30471329841,28.0296,28.0296,27.9897,28.0068,46913.3047
2007-04-17 12:35:00,49.16,49.16,49.09,49.14,28147.982827979045,28.0125,28.0125,27.9726,28.0011,28147.9828
2007-04-17 12:40:00,49.14,49.14,49.06,49.11,24603.42202741872,28.0011,28.0011,27.9555,27.984,24603.422
2007-04-17 12:45:00,49.1,49.1,48.98,49.0,23977.911297908075,27.9783,27.9783,27.9099,27.9213,23977.9113
2007-04-17 12:50:00,49.0,49.04,48.97,49.04,34715.84548784082,27.9213,27.9441,27.9042,27.9441,34715.8455
2007-04-17 12:55:00,49.03,49.04,48.97,48.98,14699.502143500167,27.9384,27.9441,27.9042,27.9099,14699.5021
2007-04-17 13:00:00,48.98,48.98,48.89,48.95,33881.83118182663,27.9099,27.9099,27.8586,27.8928,33881.8312
2007-04-17 13:05:00,48.96,48.98,48.84,48.86,25228.932756929367,27.8985,27.9099,27.8301,27.8415,25228.9328
2007-04-17 13:10:00,48.87,48.87,48.82,48.82,32839.31329930889,27.8472,27.8472,27.8187,27.8187,32839.3133
2007-04-17 13:15:00,48.81,48.87,48.8,48.87,43994.25464224873,27.813,27.8472,27.8073,27.8472,43994.2546
2007-04-17 13:20:00,48.86,48.88,48.8,48.83,29399.00428700033,27.8415,27.8529,27.8073,27.8244,29399.0043
2007-04-17 13:25:00,48.83,48.89,48.8,48.89,39198.67238266712,27.8244,27.8586,27.8073,27.8586,39198.6724
2007-04-17 13:30:00,48.89,48.89,48.73,48.79,85486.46636645487,27.8586,27.8586,27.7674,27.8016,85486.4664
2007-04-17 13:35:00,48.78,48.78,48.69,48.78,62968.08010407164,27.7959,27.7959,27.7446,27.7959,62968.0801
2007-04-17 13:40:00,48.78,48.84,48.74,48.74,44619.76537175937,27.7959,27.8301,27.7731,27.7731,44619.7654
2007-04-17 13:45:00,48.75,48.82,48.71,48.8,29503.25607525211,27.7788,27.8187,27.756,27.8073,29503.2561
2007-04-17 13:50:00,48.8,48.85,48.8,48.81,28877.745345741463,27.8073,27.8358,27.8073,27.813,28877.7453
2007-04-17 13:55:00,48.8,48.91,48.8,48.81,39824.18311217776,27.8073,27.87,27.8073,27.813,39824.1831
2007-04-17 14:00:00,48.8,48.81,48.77,48.78,21580.120168117268,27.8073,27.813,27.7902,27.7959,21580.1202
2007-04-17 14:05:00,48.77,48.8,48.75,48.78,27939.47925147549,27.7902,27.8073,27.7788,27.7959,27939.4793
2007-04-17 14:10:00,48.78,48.8,48.74,48.77,23039.645203642107,27.7959,27.8073,27.7731,27.7902,23039.6452
2007-04-17 14:15:00,48.76,48.77,48.61,48.7,82984.4234484123,27.7845,27.7902,27.6991,27.7503,82984.4234
2007-04-17 14:20:00,48.7,48.8,48.7,48.78,38885.917017911794,27.7503,27.8073,27.7503,27.7959,38885.917
2007-04-17 14:25:00,48.78,48.8,48.72,48.75,30858.529322525173,27.7959,27.8073,27.7617,27.7788,30858.5293
2007-04-17 14:30:00,48.75,48.77,48.71,48.73,30128.76680476276,27.7788,27.7902,27.756,27.7674,30128.7668
2007-04-17 14:35:00,48.73,48.79,48.73,48.74,30128.76680476276,27.7674,27.8016,27.7674,27.7731,30128.7668
2007-04-17 14:40:00,48.74,48.77,48.72,48.77,26062.94706294356,27.7731,27.7902,27.7617,27.7902,26062.9471
2007-04-17 14:45:00,48.77,48.8,48.76,48.8,34090.33475833017,27.7902,27.8073,27.7845,27.8073,34090.3348
2007-04-17 14:50:00,48.8,48.9,48.8,48.87,50874.87266686583,27.8073,27.8643,27.8073,27.8472,50874.8727
2007-04-17 14:55:00,48.87,48.88,48.82,48.82,60257.53360952551,27.8472,27.8529,27.8187,27.8187,60257.5336
2007-04-17 15:00:00,48.82,48.85,48.8,48.82,43890.00285399696,27.8187,27.8358,27.8073,27.8187,43890.0029
2007-04-17 15:05:00,48.83,48.86,48.81,48.83,31588.291840287595,27.8244,27.8415,27.813,27.8244,31588.2918
2007-04-17 15:10:00,48.84,48.85,48.77,48.8,46809.05292504664,27.8301,27.8358,27.7902,27.8073,46809.0529
2007-04-17 15:15:00,48.79,48.8,48.71,48.74,73080.50356449375,27.8016,27.8073,27.756,27.7731,73080.5036
2007-04-17 15:20:00,48.73,48.75,48.71,48.72,46079.29040728421,27.7674,27.7788,27.756,27.7617,46079.2904
2007-04-17 15:25:00,48.72,48.72,48.67,48.71,52959.90843190131,27.7617,27.7617,27.7333,27.756,52959.9084
2007-04-17 15:30:00,48.7,48.74,48.7,48.74,58798.00857400067,27.7503,27.7731,27.7503,27.7731,58798.0086
2007-04-17 15:35:00,48.73,48.88,48.73,48.86,77980.33761232713,27.7674,27.8529,27.7674,27.8415,77980.3376
2007-04-17 15:40:00,48.86,48.86,48.82,48.83,53481.16737316018,27.8415,27.8415,27.8187,27.8244,53481.1674
2007-04-17 15:45:00,48.84,48.87,48.83,48.87,39511.42774742244,27.8301,27.8472,27.8244,27.8472,39511.4277
2007-04-17 15:50:00,48.87,48.91,48.86,48.88,84443.94848393713,27.8472,27.87,27.8415,27.8529,84443.9485
2007-04-17 15:55:00,48.87,48.88,48.83,48.84,100707.22745121393,27.8472,27.8529,27.8244,27.8301,100707.2275
2007-04-18 09:30:00,48.87,48.87,48.6,48.63,60883.04433903616,27.8472,27.8472,27.6934,27.7105,60883.0443
2007-04-18 09:35:00,48.64,48.88,48.63,48.83,52542.90127889421,27.7162,27.8529,27.7105,27.8244,52542.9013
2007-04-18 09:40:00,48.81,48.84,48.73,48.77,37843.39913539405,27.813,27.8301,27.7674,27.7902,37843.3991
2007-04-18 09:45:00,48.78,48.88,48.72,48.88,55253.44777344035,27.7959,27.8529,27.7617,27.8529,55253.4478
2007-04-18 09:50:00,48.89,48.94,48.82,48.91,144180.22315220378,27.8586,27.8871,27.8187,27.87,144180.2232
2007-04-18 09:55:00,48.92,48.95,48.91,48.95,80795.13589512503,27.8757,27.8928,27.87,27.8928,80795.1359
2007-04-18 10:00:00,48.95,48.95,48.83,48.93,92784.09154407908,27.8928,27.8928,27.8244,27.8814,92784.0915
2007-04-18 10:05:00,48.93,48.94,48.82,48.88,135214.56936255118,27.8814,27.8871,27.8187,27.8529,135214.5694
2007-04-18 10:10:00,48.87,48.87,48.78,48.85,55461.9513499439,27.8472,27.8472,27.7959,27.8358,55461.9513
2007-04-18 10:15:00,48.85,48.86,48.82,48.85,85903.47351946197,27.8358,27.8415,27.8187,27.8358,85903.4735
2007-04-18 10:20:00,48.85,48.89,48.78,48.87,80690.88410687326,27.8358,27.8586,27.7959,27.8472,80690.8841
2007-04-18 10:25:00,48.86,48.86,48.82,48.83,24916.17739217404,27.8415,27.8415,27.8187,27.8244,24916.1774
2007-04-18 10:30:00,48.83,49.1,48.69,48.73,301496.1716241311,27.8244,27.9783,27.7446,27.7674,301496.1716
2007-04-18 10:35:00,48.75,49.0,48.71,48.88,119993.80827779217,27.7788,27.9213,27.756,27.8529,119993.8083
2007-04-18 10:40:00,48.88,48.97,48.83,48.84,115302.47780646232,27.8529,27.9042,27.8244,27.8301,115302.4778
2007-04-18 10:45:00,48.84,48.86,48.75,48.79,51604.63518462825,27.8301,27.8415,27.7788,27.8016,51604.6352
2007-04-18 10:50:00,48.78,48.97,48.78,48.85,43160.240336234536,27.7959,27.9042,27.7959,27.8358,43160.2403
2007-04-18 10:55:00,48.85,49.06,48.84,49.04,71725.23031722067,27.8358,27.9555,27.8301,27.9441,71725.2303
2007-04-18 11:00:00,49.04,49.1,48.99,49.02,90386.30041428829,27.9441,27.9783,27.9156,27.9327,90386.3004
2007-04-18 11:05:00,49.05,49.11,49.02,49.04,55253.44777344035,27.9498,27.984,27.9327,27.9441,55253.4478
2007-04-18 11:10:00,49.04,49.04,48.96,49.0,43890.00285399696,27.9441,27.9441,27.8985,27.9213,43890.0029
2007-04-18 11:15:00,48.99,49.0,48.87,48.89,34611.593699589044,27.9156,27.9213,27.8472,27.8586,34611.5937
2007-04-18 11:20:00,48.87,48.99,48.84,48.99,19286.58082657824,27.8472,27.9156,27.8301,27.9156,19286.5808
2007-04-18 11:25:00,48.99,49.04,48.96,48.98,38885.917017911794,27.9156,27.9441,27.8985,27.9099,38885.917
2007-04-18 11:30:00,48.99,49.06,48.97,48.97,53272.66379665664,27.9156,27.9555,27.9042,27.9042,53272.6638
2007-04-18 11:35:00,48.97,49.04,48.96,48.96,36905.13304112808,27.9042,27.9441,27.8985,27.8985,36905.133
2007-04-18 11:40:00,48.97,49.03,48.95,48.96,49311.09584308921,27.9042,27.9384,27.8928,27.8985,49311.0958
2007-04-18 11:45:00,48.96,48.97,48.89,48.95,15012.25750825549,27.8985,27.9042,27.8586,27.8928,15012.2575
2007-04-18 11:50:00,48.93,49.01,48.91,48.95,35549.859793855016,27.8814,27.927,27.87,27.8928,35549.8598
2007-04-18 11:55:00,48.96,48.97,48.92,48.94,20954.60943860662,27.8985,27.9042,27.8757,27.8871,20954.6094
2007-04-18 12:00:00,48.96,49.04,48.93,49.02,28773.493557489688,27.8985,27.9441,27.8814,27.9327,28773.4936
2007-04-18 12:05:00,49.02,49.08,49.02,49.07,32109.550781546463,27.9327,27.9669,27.9327,27.9612,32109.5508
2007-04-18 12:10:00,49.08,49.17,49.07,49.13,64427.60513959648,27.9669,28.0182,27.9612,27.9954,64427.6051
2007-04-18 12:15:00,49.13,49.15,49.11,49.12,45036.77252476647,27.9954,28.0068,27.984,27.9897,45036.7725
2007-04-18 12:20:00,49.12,49.19,49.12,49.17,97266.91843890536,27.9897,28.0296,27.9897,28.0182,97266.9184
2007-04-18 12:25:00,49.17,49.21,49.16,49.2,22831.14162713856,28.0182,28.041,28.0125,28.0353,22831.1416
2007-04-18 12:30:00,49.2,49.21,49.19,49.19,31067.032899028723,28.0353,28.041,28.0296,28.0296,31067.0329
2007-04-18 12:35:00,49.2,49.21,49.18,49.18,67555.1587871497,28.0353,28.041,28.0239,28.0239,67555.1588
2007-04-18 12:40:00,49.18,49.2,49.17,49.18,90177.79683778471,28.0239,28.0353,28.0182,28.0239,90177.7968
2007-04-18 12:45:00,49.19,49.21,49.17,49.2,44307.01000700405,28.0296,28.041,28.0182,28.0353,44307.01
2007-04-18 12:50:00,49.2,49.23,49.16,49.22,78501.596553586,28.0353,28.0524,28.0125,28.0467,78501.5966
2007-04-18 12:55:00,49.23,49.23,49.16,49.16,46079.29040728421,28.0524,28.0524,28.0125,28.0125,46079.2904
2007-04-18 13:00:00,49.16,49.18,49.13,49.17,40449.69384168841,28.0125,28.0239,27.9954,28.0182,40449.6938
2007-04-18 13:05:00,49.17,49.19,49.17,49.19,40032.68668868131,28.0182,28.0296,28.0182,28.0296,40032.6867
2007-04-18 13:10:00,49.18,49.23,49.16,49.17,133650.79253877458,28.0239,28.0524,28.0125,28.0182,133650.7925
2007-04-18 13:15:00,49.16,49.18,49.15,49.15,33777.57939357485,28.0125,28.0239,28.0068,28.0068,33777.5794
2007-04-18 13:20:00,49.16,49.17,49.13,49.13,34194.58654658195,28.0125,28.0182,27.9954,27.9954,34194.5865
2007-04-18 13:25:00,49.13,49.13,49.05,49.08,116970.5064184907,27.9954,27.9954,27.9498,27.9669,116970.5064
2007-04-18 13:30:00,49.08,49.08,49.05,49.07,39302.92417091889,27.9669,27.9669,27.9498,27.9612,39302.9242
2007-04-18 13:35:00,49.09,49.22,49.07,49.2,62238.31758630922,27.9726,28.0467,27.9612,28.0353,62238.3176
2007-04-18 13:40:00,49.19,49.2,49.11,49.13,47017.55650155018,28.0296,28.0353,27.984,27.9954,47017.5565
2007-04-18 13:45:00,49.14,49.2,49.12,49.17,40553.94562994018,28.0011,28.0353,27.9897,28.0182,40553.9456
2007-04-18 13:50:00,49.17,49.19,49.09,49.1,39511.42774742244,28.0182,28.0296,27.9726,27.9783,39511.4277
2007-04-18 13:55:00,49.1,49.11,49.02,49.04,43160.240336234536,27.9783,27.984,27.9327,27.9441,43160.2403
2007-04-18 14:00:00,49.04,49.09,48.98,48.98,50666.36909036228,27.9441,27.9726,27.9099,27.9099,50666.3691
2007-04-18 14:05:00,48.99,49.06,48.98,49.04,29086.248922245013,27.9156,27.9555,27.9099,27.9441,29086.2489
2007-04-18 14:10:00,49.05,49.07,48.98,48.98,28147.982827979045,27.9498,27.9612,27.9099,27.9099,28147.9828
2007-04-18 14:15:00,48.99,49.02,48.97,49.02,31901.04720504292,27.9156,27.9327,27.9042,27.9327,31901.0472
2007-04-18 14:20:00,49.03,49.09,49.02,49.08,40136.93847693308,27.9384,27.9726,27.9327,27.9669,40136.9385
2007-04-18 14:25:00,49.07,49.13,49.07,49.11,33569.0758170713,27.9612,27.9954,27.9612,27.984,33569.0758
2007-04-18 14:30:00,49.11,49.12,49.1,49.1,9174.157366156132,27.984,27.9897,27.9783,27.9783,9174.1574
2007-04-18 14:35:00,49.11,49.11,49.1,49.1,11363.444919443393,27.984,27.984,27.9783,27.9783,11363.4449
2007-04-18 14:40:00,49.1,49.12,49.1,49.11,18869.573673571136,27.9783,27.9897,27.9783,27.984,18869.5737
2007-04-18 14:45:00,49.11,49.12,49.09,49.1,26062.94706294356,27.984,27.9897,27.9726,27.9783,26062.9471
2007-04-18 14:50:00,49.1,49.13,49.09,49.11,31484.04005203582,27.9783,27.9954,27.9726,27.984,31484.0401
2007-04-18 14:55:00,49.11,49.12,49.09,49.11,49311.09584308921,27.984,27.9897,27.9726,27.984,49311.0958
2007-04-18 15:00:00,49.1,49.11,49.1,49.1,32735.06151105712,27.9783,27.984,27.9783,27.9783,32735.0615
2007-04-18 15:05:00,49.1,49.12,49.09,49.12,88405.51643750456,27.9783,27.9897,27.9726,27.9897,88405.5164
2007-04-18 15:10:00,49.12,49.15,49.11,49.12,29920.26322825921,27.9897,28.0068,27.984,27.9897,29920.2632
2007-04-18 15:15:00,49.12,49.16,49.1,49.15,51500.38339637647,27.9897,28.0125,27.9783,28.0068,51500.3834
2007-04-18 15:20:00,49.16,49.17,49.14,49.17,30441.52216951808,28.0125,28.0182,28.0011,28.0182,30441.5222
2007-04-18 15:25:00,49.17,49.19,49.14,49.15,98205.18453317133,28.0182,28.0296,28.0011,28.0068,98205.1845
2007-04-18 15:30:00,49.15,49.17,49.14,49.15,58589.50499749712,28.0068,28.0182,28.0011,28.0068,58589.505
2007-04-18 15:35:00,49.15,49.2,49.14,49.19,153458.6323066117,28.0068,28.0353,28.0011,28.0296,153458.6323
2007-04-18 15:40:00,49.2,49.26,49.17,49.17,62655.32473931632,28.0353,28.0694,28.0182,28.0182,62655.3247
2007-04-18 15:45:00,49.17,49.2,49.13,49.16,89343.78253177053,28.0182,28.0353,27.9954,28.0125,89343.7825
2007-04-18 15:50:00,49.16,49.16,49.09,49.09,86945.99140197971,28.0125,28.0125,27.9726,27.9726,86945.9914
2007-04-18 15:55:00,49.1,49.1,49.04,49.08,65678.62659861778,27.9783,27.9783,27.9441,27.9669,65678.6266
2007-04-19 09:30:00,49.03,49.03,48.54,48.54,101645.49354547988,27.9384,27.9384,27.6592,27.6592,101645.4935
2007-04-19 09:35:00,48.54,48.78,48.54,48.71,74331.52502351503,27.6592,27.7959,27.6592,27.756,74331.525
2007-04-19 09:40:00,48.71,48.71,48.5,48.57,43264.49212448631,27.756,27.756,27.6364,27.6763,43264.4921
2007-04-19 09:45:00,48.57,48.61,48.49,48.6,77042.07151806116,27.6763,27.6991,27.6307,27.6934,77042.0715
2007-04-19 09:50:00,48.63,48.72,48.61,48.68,32526.557934553563,27.7105,27.7617,27.6991,27.739,32526.5579
2007-04-19 09:55:00,48.69,48.69,48.55,48.57,40345.44205343663,27.7446,27.7446,27.6649,27.6763,40345.4421
2007-04-19 10:00:00,48.57,48.6,48.53,48.55,49102.59226658566,27.6763,27.6934,27.6535,27.6649,49102.5923
2007-04-19 10:05:00,48.55,48.6,48.53,48.57,34820.097276092594,27.6649,27.6934,27.6535,27.6763,34820.0973
2007-04-19 10:10:00,48.57,48.61,48.51,48.54,47017.55650155018,27.6763,27.6991,27.6421,27.6592,47017.5565
2007-04-19 10:15:00,48.54,48.55,48.45,48.46,48789.83690183034,27.6592,27.6649,27.6079,27.6136,48789.8369
2007-04-19 10:20:00,48.46,48.49,48.41,48.43,105815.56507555084,27.6136,27.6307,27.5851,27.5965,105815.5651
2007-04-19 10:25:00,48.44,48.51,48.43,48.47,138029.3676453491,27.6022,27.6421,27.5965,27.6193,138029.3676
2007-04-19 10:30:00,48.47,48.56,48.42,48.51,108109.10441708988,27.6193,27.6706,27.5908,27.6421,108109.1044
2007-04-19 10:35:00,48.49,48.57,48.48,48.55,56191.71386770631,27.6307,27.6763,27.625,27.6649,56191.7139
2007-04-19 10:40:00,48.55,48.55,48.42,48.45,50562.117302110506,27.6649,27.6649,27.5908,27.6079,50562.1173
2007-04-19 10:45:00,48.44,48.46,48.34,48.34,92367.08439107196,27.6022,27.6136,27.5452,27.5452,92367.0844
2007-04-19 10:50:00,48.34,48.34,48.2,48.22,67867.91415190503,27.5452,27.5452,27.4654,27.4768,67867.9142
2007-04-19 10:55:00,48.21,48.25,48.16,48.22,75061.28754127744,27.4711,27.4939,27.4426,27.4768,75061.2875
2007-04-19 11:00:00,48.21,48.21,48.06,48.16,116449.24747723182,27.4711,27.4711,27.3857,27.4426,116449.2475
2007-04-19 11:05:00,48.16,48.27,48.16,48.26,44411.26179525583,27.4426,27.5053,27.4426,27.4996,44411.2618
2007-04-19 11:10:00,48.26,48.28,48.2,48.28,39928.434900429536,27.4996,27.511,27.4654,27.511,39928.4349
2007-04-19 11:15:00,48.28,48.29,48.2,48.2,44411.26179525583,27.511,27.5167,27.4654,27.4654,44411.2618
2007-04-19 11:20:00,48.2,48.27,48.18,48.26,36696.62946462453,27.4654,27.5053,27.454,27.4996,36696.6295
2007-04-19 11:25:00,48.25,48.29,48.21,48.23,39719.93132392599,27.4939,27.5167,27.4711,27.4825,39719.9313
2007-04-19 11:30:00,48.23,48.27,48.2,48.24,24186.414874411625,27.4825,27.5053,27.4654,27.4882,24186.4149
2007-04-19 11:35:00,48.23,48.25,48.15,48.16,47226.06007805373,27.4825,27.4939,27.4369,27.4426,47226.0601
2007-04-19 11:40:00,48.16,48.27,48.16,48.26,26375.70242769888,27.4426,27.5053,27.4426,27.4996,26375.7024
2007-04-19 11:45:00,48.26,48.36,48.26,48.34,39407.175959170665,27.4996,27.5566,27.4996,27.5452,39407.176
2007-04-19 11:50:00,48.35,48.47,48.33,48.46,56504.46923246163,27.5509,27.6193,27.5395,27.6136,56504.4692
2007-04-19 11:55:00,48.46,48.49,48.36,48.37,67033.89984589083,27.6136,27.6307,27.5566,27.5623,67033.8998
2007-04-19 12:00:00,48.37,48.45,48.34,48.4,52959.90843190131,27.5623,27.6079,27.5452,27.5794,52959.9084
2007-04-19 12:05:00,48.38,48.42,48.25,48.27,67867.91415190503,27.568,27.5908,27.4939,27.5053,67867.9142
2007-04-19 12:10:00,48.27,48.31,48.21,48.31,55149.19598518857,27.5053,27.5281,27.4711,27.5281,55149.196
2007-04-19 12:15:00,48.33,48.36,48.29,48.29,27626.72388672017,27.5395,27.5566,27.5167,27.5167,27626.7239
2007-04-19 12:20:00,48.28,48.31,48.25,48.3,15846.271814269683,27.511,27.5281,27.4939,27.5224,15846.2718
2007-04-19 12:25:00,48.31,48.32,48.27,48.29,19495.084403081783,27.5281,27.5338,27.5053,27.5167,19495.0844
2007-04-19 12:30:00,48.3,48.37,48.3,48.36,21371.61659161372,27.5224,27.5623,27.5224,27.5566,21371.6166
2007-04-19 12:35:00,48.35,48.39,48.33,48.39,26688.457792454206,27.5509,27.5737,27.5395,27.5737,26688.4578
2007-04-19 12:40:00,48.39,48.4,48.35,48.4,21267.364803361943,27.5737,27.5794,27.5509,27.5794,21267.3648
2007-04-19 12:45:00,48.38,48.38,48.36,48.38,27939.47925147549,27.568,27.568,27.5566,27.568,27939.4793
2007-04-19 12:50:00,48.38,48.39,48.31,48.31,28147.982827979045,27.568,27.5737,27.5281,27.5281,28147.9828
2007-04-19 12:55:00,48.31,48.37,48.3,48.36,39824.18311217776,27.5281,27.5623,27.5224,27.5566,39824.1831
2007-04-19 13:00:00,48.35,48.38,48.33,48.34,29086.248922245013,27.5509,27.568,27.5395,27.5452,29086.2489
2007-04-19 13:05:00,48.33,48.33,48.29,48.29,18035.559367556943,27.5395,27.5395,27.5167,27.5167,18035.5594
2007-04-19 13:10:00,48.3,48.33,48.29,48.32,20433.35049734775,27.5224,27.5395,27.5167,27.5338,20433.3505
2007-04-19 13:15:00,48.33,48.33,48.3,48.3,11780.45207245049,27.5395,27.5395,27.5224,27.5224,11780.4521
2007-04-19 13:20:00,48.31,48.34,48.3,48.31,29086.248922245013,27.5281,27.5452,27.5224,27.5281,29086.2489
2007-04-19 13:25:00,48.31,48.31,48.26,48.27,31171.2846872805,27.5281,27.5281,27.4996,27.5053,31171.2847
2007-04-19 13:30:00,48.27,48.27,48.21,48.22,20746.105862103075,27.5053,27.5053,27.4711,27.4768,20746.1059
2007-04-19 13:35:00,48.22,48.25,48.21,48.23,22726.889838886786,27.4768,27.4939,27.4711,27.4825,22726.8898
2007-04-19 13:40:00,48.24,48.29,48.21,48.29,42117.72245371679,27.4882,27.5167,27.4711,27.5167,42117.7225
2007-04-19 13:45:00,48.29,48.33,48.24,48.33,53376.91558490841,27.5167,27.5395,27.4882,27.5395,53376.9156
2007-04-19 13:50:00,48.32,48.36,48.31,48.35,26479.954215950656,27.5338,27.5566,27.5281,27.5509,26479.9542
2007-04-19 13:55:00,48.35,48.37,48.34,48.34,18452.56652056404,27.5509,27.5623,27.5452,27.5452,18452.5665
2007-04-19 14:00:00,48.34,48.35,48.33,48.33,17931.30757930517,27.5452,27.5509,27.5395,27.5395,17931.3076
2007-04-19 14:05:00,48.34,48.37,48.33,48.33,28877.745345741463,27.5452,27.5623,27.5395,27.5395,28877.7453
2007-04-19 14:10:00,48.33,48.33,48.26,48.27,36592.37767637276,27.5395,27.5395,27.4996,27.5053,36592.3777
2007-04-19 14:15:00,48.27,48.32,48.26,48.27,33464.82402881953,27.5053,27.5338,27.4996,27.5053,33464.824
2007-04-19 14:20:00,48.27,48.27,48.21,48.23,35132.85264084792,27.5053,27.5053,27.4711,27.4825,35132.8526
2007-04-19 14:25:00,48.23,48.28,48.22,48.22,20329.09870909597,27.4825,27.511,27.4768,27.4768,20329.0987
2007-04-19 14:30:00,48.23,48.24,48.17,48.19,38260.40628840114,27.4825,27.4882,27.4483,27.4597,38260.4063
2007-04-19 14:35:00,48.19,48.19,48.17,48.19,20120.59513259243,27.4597,27.4597,27.4483,27.4597,20120.5951
2007-04-19 14:40:00,48.18,48.26,48.18,48.26,48477.08153707502,27.454,27.4996,27.454,27.4996,48477.0815
2007-04-19 14:45:00,48.25,48.26,48.24,48.24,16054.775390773231,27.4939,27.4996,27.4882,27.4882,16054.7754
2007-04-19 14:50:00,48.25,48.25,48.24,48.25,17097.293273290976,27.4939,27.4939,27.4882,27.4939,17097.2933
2007-04-19 14:55:00,48.25,48.25,48.23,48.24,20746.105862103075,27.4939,27.4939,27.4825,27.4882,20746.1059
2007-04-19 15:00:00,48.24,48.25,48.2,48.21,33569.0758170713,27.4882,27.4939,27.4654,27.4711,33569.0758
2007-04-19 15:05:00,48.21,48.24,48.17,48.24,49415.34763134099,27.4711,27.4882,27.4483,27.4882,49415.3476
2007-04-19 15:10:00,48.23,48.24,48.19,48.23,44619.76537175937,27.4825,27.4882,27.4597,27.4825,44619.7654
2007-04-19 15:15:00,48.23,48.24,48.19,48.2,44828.26894826292,27.4825,27.4882,27.4597,27.4654,44828.2689
2007-04-19 15:20:00,48.21,48.22,48.19,48.2,38990.168806163565,27.4711,27.4768,27.4597,27.4654,38990.1688
2007-04-19 15:25:00,48.2,48.24,48.1,48.23,106024.0686520544,27.4654,27.4882,27.4085,27.4825,106024.0687
2007-04-19 15:30:00,48.23,48.26,48.19,48.2,53481.16737316018,27.4825,27.4996,27.4597,27.4654,53481.1674
2007-04-19 15:35:00,48.2,48.21,48.12,48.13,51083.37624336938,27.4654,27.4711,27.4198,27.4255,51083.3762
2007-04-19 15:40:00,48.13,48.15,48.09,48.13,88926.77537876343,27.4255,27.4369,27.4028,27.4255,88926.7754
2007-04-19 15:45:00,48.14,48.16,48.12,48.14,95703.14161512876,27.4312,27.4426,27.4198,27.4312,95703.1416
2007-04-19 15:50:00,48.15,48.22,48.14,48.17,212882.151610123,27.4369,27.4768,27.4312,27.4483,212882.1516
2007-04-19 15:55:00,48.18,48.22,48.16,48.21,165864.5951085728,27.454,27.4768,27.4426,27.4711,165864.5951
2007-04-20 09:30:00,48.48,48.9,48.48,48.77,976317.9969778656,27.625,27.8643,27.625,27.7902,976317.997
2007-04-20 09:35:00,48.77,48.91,48.69,48.82,123642.62086660424,27.7902,27.87,27.7446,27.8187,123642.6209
2007-04-20 09:40:00,48.82,48.87,48.78,48.8,92784.09154407908,27.8187,27.8472,27.7959,27.8073,92784.0915
2007-04-20 09:45:00,48.8,48.87,48.76,48.87,88092.76107274923,27.8073,27.8472,27.7845,27.8472,88092.7611
2007-04-20 09:50:00,48.86,48.91,48.84,48.88,123746.87265485602,27.8415,27.87,27.8301,27.8529,123746.8727
2007-04-20 09:55:00,48.88,49.02,48.81,49.01,270429.1387251024,27.8529,27.9327,27.813,27.927,270429.1387
2007-04-20 10:00:00,49.01,49.06,48.93,49.05,158149.96277794152,27.927,27.9555,27.8814,27.9498,158149.9628
2007-04-20 10:05:00,49.05,49.14,49.04,49.14,223203.07864704865,27.9498,28.0011,27.9441,28.0011,223203.0786
2007-04-20 10:10:00,49.14,49.16,49.08,49.15,125623.40484338797,28.0011,28.0125,27.9669,28.0068,125623.4048
2007-04-20 10:15:00,49.15,49.16,49.12,49.12,99247.70241568908,28.0068,28.0125,27.9897,27.9897,99247.7024
2007-04-20 10:20:00,49.12,49.12,49.03,49.08,146056.75534073572,27.9897,27.9897,27.9384,27.9669,146056.7553
2007-04-20 10:25:00,49.07,49.15,49.05,49.12,125727.65663163974,27.9612,28.0068,27.9498,27.9897,125727.6566
2007-04-20 10:30:00,49.13,49.17,49.13,49.15,65991.38196337309,27.9954,28.0182,27.9954,28.0068,65991.382
2007-04-20 10:35:00,49.15,49.21,49.14,49.16,73601.76250575262,28.0068,28.041,28.0011,28.0125,73601.7625
2007-04-20 10:40:00,49.16,49.21,49.11,49.12,79439.86264785197,28.0125,28.041,27.984,27.9897,79439.8626
2007-04-20 10:45:00,49.12,49.17,49.11,49.17,58276.7496327418,27.9897,28.0182,27.984,28.0182,58276.7496
2007-04-20 10:50:00,49.17,49.24,49.15,49.21,112070.67237065732,28.0182,28.0581,28.0068,28.041,112070.6724
2007-04-20 10:55:00,49.21,49.22,49.12,49.17,58798.00857400067,28.041,28.0467,27.9897,28.0182,58798.0086
2007-04-20 11:00:00,49.16,49.17,49.09,49.1,80273.87695386616,28.0125,28.0182,27.9726,27.9783,80273.877
2007-04-20 11:05:00,49.1,49.16,49.09,49.12,69327.43918742987,27.9783,28.0125,27.9726,27.9897,69327.4392
2007-04-20 11:10:00,49.13,49.16,49.11,49.13,53064.16022015309,27.9954,28.0125,27.984,27.9954,53064.1602
2007-04-20 11:15:00,49.13,49.17,49.09,49.12,96120.14876813584,27.9954,28.0182,27.9726,27.9897,96120.1488
2007-04-20 11:20:00,49.13,49.13,49.01,49.01,117387.5135714978,27.9954,27.9954,27.927,27.927,117387.5136
2007-04-20 11:25:00,49.01,49.09,49.01,49.05,54732.18883218148,27.927,27.9726,27.927,27.9498,54732.1888
2007-04-20 11:30:00,49.06,49.07,49.04,49.04,44932.5207365147,27.9555,27.9612,27.9441,27.9441,44932.5207
2007-04-20 11:35:00,49.04,49.05,48.94,48.95,66512.64090463196,27.9441,27.9498,27.8871,27.8928,66512.6409
2007-04-20 11:40:00,48.95,49.04,48.94,49.03,69327.43918742987,27.8928,27.9441,27.8871,27.9384,69327.4392
2007-04-20 11:45:00,49.04,49.07,49.01,49.05,40658.19741819195,27.9441,27.9612,27.927,27.9498,40658.1974
2007-04-20 11:50:00,49.05,49.06,48.98,48.98,39094.42059441534,27.9498,27.9555,27.9099,27.9099,39094.4206
2007-04-20 11:55:00,48.98,49.03,48.97,49.02,63489.33904533051,27.9099,27.9384,27.9042,27.9327,63489.339
2007-04-20 12:00:00,49.03,49.12,48.97,49.11,71308.22316421357,27.9384,27.9897,27.9042,27.984,71308.2232
2007-04-20 12:05:00,49.11,49.12,49.07,49.11,31484.04005203582,27.984,27.9897,27.9612,27.984,31484.0401
2007-04-20 12:10:00,49.11,49.18,49.11,49.15,42847.484971479214,27.984,28.0239,27.984,28.0068,42847.485
2007-04-20 12:15:00,49.15,49.21,49.14,49.18,52647.15306714599,28.0068,28.041,28.0011,28.0239,52647.1531
2007-04-20 12:20:00,49.18,49.2,49.15,49.18,43785.75106574518,28.0239,28.0353,28.0068,28.0239,43785.7511
2007-04-20 12:25:00,49.18,49.26,49.18,49.24,61508.5550685468,28.0239,28.0694,28.0239,28.0581,61508.5551
2007-04-20 12:30:00,49.24,49.27,49.2,49.26,59736.27466826664,28.0581,28.0751,28.0353,28.0694,59736.2747
2007-04-20 12:35:00,49.26,49.26,49.15,49.2,77563.33045932003,28.0694,28.0694,28.0068,28.0353,77563.3305
2007-04-20 12:40:00,49.2,49.25,49.2,49.24,70578.46064645116,28.0353,28.0637,28.0353,28.0581,70578.4606
2007-04-20 12:45:00,49.23,49.29,49.23,49.27,62029.81400980567,28.0524,28.0865,28.0524,28.0751,62029.814
2007-04-20 12:50:00,49.28,49.29,49.15,49.15,31379.788263784045,28.0808,28.0865,28.0068,28.0068,31379.7883
2007-04-20 12:55:00,49.16,49.19,49.11,49.11,25437.43633343292,28.0125,28.0296,27.984,27.984,25437.4363
2007-04-20 13:00:00,49.11,49.13,49.02,49.04,45975.03861903244,27.984,27.9954,27.9327,27.9441,45975.0386
2007-04-20 13:05:00,49.05,49.06,49.03,49.06,37739.14734714227,27.9498,27.9555,27.9384,27.9555,37739.1473
2007-04-20 13:10:00,49.06,49.11,49.05,49.1,43055.98854798276,27.9555,27.984,27.9498,27.9783,43055.9885
2007-04-20 13:15:00,49.11,49.16,49.1,49.15,47330.31186630551,27.984,28.0125,27.9783,28.0068,47330.3119
2007-04-20 13:20:00,49.15,49.21,49.15,49.21,43577.24748924163,28.0068,28.041,28.0068,28.041,43577.2475
2007-04-20 13:25:00,49.2,49.23,49.15,49.22,24603.42202741872,28.0353,28.0524,28.0068,28.0467,24603.422
2007-04-20 13:30:00,49.22,49.26,49.18,49.19,39198.67238266712,28.0467,28.0694,28.0239,28.0296,39198.6724
2007-04-20 13:35:00,49.21,49.27,49.2,49.27,75061.28754127744,28.041,28.0751,28.0353,28.0751,75061.2875
2007-04-20 13:40:00,49.26,49.27,49.23,49.27,37530.64377063872,28.0694,28.0751,28.0524,28.0751,37530.6438
2007-04-20 13:45:00,49.27,49.27,49.18,49.19,34507.34191133727,28.0751,28.0751,28.0239,28.0296,34507.3419
2007-04-20 13:50:00,49.2,49.31,49.19,49.3,80378.12874211794,28.0353,28.0979,28.0296,28.0922,80378.1287
2007-04-20 13:55:00,49.3,49.31,49.17,49.2,58381.001420993576,28.0922,28.0979,28.0182,28.0353,58381.0014
2007-04-20 14:00:00,49.18,49.25,49.17,49.24,30128.76680476276,28.0239,28.0637,28.0182,28.0581,30128.7668
2007-04-20 14:05:00,49.24,49.25,49.16,49.2,29711.75965175566,28.0581,28.0637,28.0125,28.0353,29711.7597
2007-04-20 14:10:00,49.2,49.22,49.12,49.17,31379.788263784045,28.0353,28.0467,27.9897,28.0182,31379.7883
2007-04-20 14:15:00,49.18,49.2,49.14,49.19,29190.500710496788,28.0239,28.0353,28.0011,28.0296,29190.5007
2007-04-20 14:20:00,49.19,49.27,49.18,49.23,48998.34047833389,28.0296,28.0751,28.0239,28.0524,48998.3405
2007-04-20 14:25:00,49.23,49.3,49.23,49.29,75478.29469428454,28.0524,28.0922,28.0524,28.0865,75478.2947
2007-04-20 14:30:00,49.29,49.29,49.25,49.27,39719.93132392599,28.0865,28.0865,28.0637,28.0751,39719.9313
2007-04-20 14:35:00,49.28,49.33,49.28,49.32,54210.929890922605,28.0808,28.1093,28.0808,28.1036,54210.9299
2007-04-20 14:40:00,49.32,49.36,49.3,49.34,65365.87123386245,28.1036,28.1264,28.0922,28.115,65365.8712
2007-04-20 14:45:00,49.34,49.4,49.33,49.39,41283.7081477026,28.115,28.1492,28.1093,28.1435,41283.7081
2007-04-20 14:50:00,49.38,49.39,49.33,49.39,43890.00285399696,28.1378,28.1435,28.1093,28.1435,43890.0029
2007-04-20 14:55:00,49.39,49.42,49.36,49.37,135735.82830381006,28.1435,28.1606,28.1264,28.1321,135735.8283
2007-04-20 15:00:00,49.37,49.39,49.35,49.37,57651.23890323116,28.1321,28.1435,28.1207,28.1321,57651.2389
2007-04-20 15:05:00,49.37,49.39,49.36,49.38,68076.41772840857,28.1321,28.1435,28.1264,28.1378,68076.4177
2007-04-20 15:10:00,49.37,49.38,49.32,49.38,136674.09439807603,28.1321,28.1378,28.1036,28.1378,136674.0944
2007-04-20 15:15:00,49.37,49.4,49.36,49.38,68910.43203442277,28.1321,28.1492,28.1264,28.1378,68910.432
2007-04-20 15:20:00,49.38,49.42,49.37,49.4,93096.8469088344,28.1378,28.1606,28.1321,28.1492,93096.8469
2007-04-20 15:25:00,49.4,49.41,49.33,49.33,87050.24319023149,28.1492,28.1549,28.1093,28.1093,87050.2432
2007-04-20 15:30:00,49.33,49.35,49.31,49.32,99768.96135694794,28.1093,28.1207,28.0979,28.1036,99768.9614
2007-04-20 15:35:00,49.32,49.41,49.31,49.32,133650.79253877458,28.1036,28.1549,28.0979,28.1036,133650.7925
2007-04-20 15:40:00,49.31,49.41,49.31,49.39,108421.8597818452,28.0979,28.1549,28.0979,28.1435,108421.8598
2007-04-20 15:45:00,49.4,49.48,49.39,49.42,120932.07437205812,28.1492,28.1948,28.1435,28.1606,120932.0744
2007-04-20 15:50:00,49.41,49.52,49.41,49.52,183274.6437466191,28.1549,28.2176,28.1549,28.2176,183274.6437
2007-04-20 15:55:00,49.53,49.71,49.52,49.66,319844.4863564434,28.2233,28.3259,28.2176,28.2974,319844.4864
2007-04-23 09:30:00,50.46,50.46,48.92,49.27,102792.2632162494,28.7532,28.7532,27.8757,28.0751,102792.2632
2007-04-23 09:35:00,49.27,49.33,49.18,49.19,72767.74819973842,28.0751,28.1093,28.0239,28.0296,72767.7482
2007-04-23 09:40:00,49.18,49.32,49.15,49.3,92888.34333233084,28.0239,28.1036,28.0068,28.0922,92888.3433
2007-04-23 09:45:00,49.31,49.44,49.17,49.42,96954.16307415004,28.0979,28.172,28.0182,28.1606,96954.1631
2007-04-23 09:50:00,49.42,49.57,49.36,49.46,114989.72244170698,28.1606,28.2461,28.1264,28.1834,114989.7224
2007-04-23 09:55:00,49.47,49.61,49.43,49.55,112487.6795236644,28.1891,28.2689,28.1663,28.2347,112487.6795
2007-04-23 10:00:00,49.53,49.64,49.53,49.6,128750.95849094118,28.2233,28.286,28.2233,28.2632,128750.9585
2007-04-23 10:05:00,49.62,49.67,49.62,49.65,119264.04576002972,28.2746,28.3031,28.2746,28.2917,119264.0458
2007-04-23 10:10:00,49.65,49.69,49.54,49.56,87258.74676673504,28.2917,28.3145,28.229,28.2404,87258.7468
2007-04-23 10:15:00,49.57,49.65,49.5,49.5,82671.66808365697,28.2461,28.2917,28.2062,28.2062,82671.6681
2007-04-23 10:20:00,49.51,49.51,49.43,49.44,50457.865513858735,28.2119,28.2119,28.1663,28.172,50457.8655
2007-04-23 10:25:00,49.43,49.48,49.4,49.47,83401.43060141939,28.1663,28.1948,28.1492,28.1891,83401.4306
2007-04-23 10:30:00,49.46,49.56,49.45,49.51,108109.10441708988,28.1834,28.2404,28.1777,28.2119,108109.1044
2007-04-23 10:35:00,49.51,49.56,49.47,49.54,58693.7567857489,28.2119,28.2404,28.1891,28.229,58693.7568
2007-04-23 10:40:00,49.55,49.67,49.54,49.65,86216.2288842173,28.2347,28.3031,28.229,28.2917,86216.2289
2007-04-23 10:45:00,49.65,49.71,49.65,49.68,96641.40770939473,28.2917,28.3259,28.2917,28.3088,96641.4077
2007-04-23 10:50:00,49.68,49.71,49.62,49.63,77563.33045932003,28.3088,28.3259,28.2746,28.2803,77563.3305
2007-04-23 10:55:00,49.63,49.64,49.53,49.53,62238.31758630922,28.2803,28.286,28.2233,28.2233,62238.3176
2007-04-23 11:00:00,49.53,49.53,49.47,49.48,72350.74104673132,28.2233,28.2233,28.1891,28.1948,72350.741
2007-04-23 11:05:00,49.47,49.47,49.37,49.37,98934.94705093376,28.1891,28.1891,28.1321,28.1321,98934.9471
2007-04-23 11:10:00,49.36,49.37,49.27,49.28,94556.37194435924,28.1264,28.1321,28.0751,28.0808,94556.3719
2007-04-23 11:15:00,49.29,49.29,49.23,49.28,72559.24462323487,28.0865,28.0865,28.0524,28.0808,72559.2446
2007-04-23 11:20:00,49.29,49.29,49.24,49.25,92784.09154407908,28.0865,28.0865,28.0581,28.0637,92784.0915
2007-04-23 11:25:00,49.26,49.26,49.12,49.13,153250.12873010812,28.0694,28.0694,27.9897,27.9954,153250.1287
2007-04-23 11:30:00,49.14,49.16,49.08,49.08,87988.50928449746,28.0011,28.0125,27.9669,27.9669,87988.5093
2007-04-23 11:35:00,49.08,49.09,49.01,49.03,145743.99997598038,27.9669,27.9726,27.927,27.9384,145744.0
2007-04-23 11:40:00,49.03,49.04,49.0,49.04,93513.85406184148,27.9384,27.9441,27.9213,27.9441,93513.8541
2007-04-23 11:45:00,49.04,49.1,49.04,49.1,58172.497844490026,27.9441,27.9783,27.9441,27.9783,58172.4978
2007-04-23 11:50:00,49.11,49.15,49.06,49.06,60361.78539777728,27.984,28.0068,27.9555,27.9555,60361.7854
2007-04-23 11:55:00,49.06,49.11,49.05,49.11,38885.917017911794,27.9555,27.984,27.9498,27.984,38885.917
2007-04-23 12:00:00,49.11,49.12,49.08,49.08,41909.21887721324,27.984,27.9897,27.9669,27.9669,41909.2189
2007-04-23 12:05:00,49.08,49.09,49.05,49.05,63072.33189232341,27.9669,27.9726,27.9498,27.9498,63072.3319
2007-04-23 12:10:00,49.06,49.08,49.03,49.03,53585.41916141196,27.9555,27.9669,27.9384,27.9384,53585.4192
2007-04-23 12:15:00,49.03,49.03,48.94,48.98,80795.13589512503,27.9384,27.9384,27.8871,27.9099,80795.1359
2007-04-23 12:20:00,48.98,49.08,48.98,49.04,55357.69956169212,27.9099,27.9669,27.9099,27.9441,55357.6996
2007-04-23 12:25:00,49.05,49.12,49.04,49.07,39407.175959170665,27.9498,27.9897,27.9441,27.9612,39407.176
2007-04-23 12:30:00,49.07,49.07,49.04,49.04,17201.54506154275,27.9612,27.9612,27.9441,27.9441,17201.5451
2007-04-23 12:35:00,49.04,49.06,49.03,49.04,21580.120168117268,27.9441,27.9555,27.9384,27.9441,21580.1202
2007-04-23 12:40:00,49.04,49.06,49.0,49.03,40553.94562994018,27.9441,27.9555,27.9213,27.9384,40553.9456
2007-04-23 12:45:00,49.04,49.04,49.02,49.03,15220.76108475904,27.9441,27.9441,27.9327,27.9384,15220.7611
2007-04-23 12:50:00,49.04,49.07,48.94,48.95,48894.08869008212,27.9441,27.9612,27.8871,27.8928,48894.0887
2007-04-23 12:55:00,48.95,48.96,48.94,48.95,18244.062944060493,27.8928,27.8985,27.8871,27.8928,18244.0629
2007-04-23 13:00:00,48.95,49.01,48.95,49.0,22414.13447413146,27.8928,27.927,27.8928,27.9213,22414.1345
2007-04-23 13:05:00,49.0,49.2,49.0,49.2,109985.63660562182,27.9213,28.0353,27.9213,28.0353,109985.6366
2007-04-23 13:10:00,49.19,49.27,49.19,49.21,69535.94276393342,28.0296,28.0751,28.0296,28.041,69535.9428
2007-04-23 13:15:00,49.22,49.24,49.16,49.19,28981.99713399324,28.0467,28.0581,28.0125,28.0296,28981.9971
2007-04-23 13:20:00,49.19,49.26,49.17,49.26,44411.26179525583,28.0296,28.0694,28.0182,28.0694,44411.2618
2007-04-23 13:25:00,49.25,49.31,49.25,49.3,48685.58511357857,28.0637,28.0979,28.0637,28.0922,48685.5851
2007-04-23 13:30:00,49.3,49.38,49.3,49.35,53272.66379665664,28.0922,28.1378,28.0922,28.1207,53272.6638
2007-04-23 13:35:00,49.33,49.35,49.27,49.28,35341.356217351466,28.1093,28.1207,28.0751,28.0808,35341.3562
2007-04-23 13:40:00,49.27,49.28,49.2,49.21,80378.12874211794,28.0751,28.0808,28.0353,28.041,80378.1287
2007-04-23 13:45:00,49.21,49.4,49.2,49.39,80482.38053036972,28.041,28.1492,28.0353,28.1435,80482.3805
2007-04-23 13:50:00,49.4,49.4,49.33,49.36,105815.56507555084,28.1492,28.1492,28.1093,28.1264,105815.5651
2007-04-23 13:55:00,49.36,49.39,49.33,49.35,50874.87266686583,28.1264,28.1435,28.1093,28.1207,50874.8727
2007-04-23 14:00:00,49.35,49.41,49.33,49.4,74123.02144701149,28.1207,28.1549,28.1093,28.1492,74123.0214
2007-04-23 14:05:00,49.4,49.4,49.37,49.39,35237.104429099694,28.1492,28.1492,28.1321,28.1435,35237.1044
2007-04-23 14:10:00,49.39,49.39,49.32,49.34,58381.001420993576,28.1435,28.1435,28.1036,28.115,58381.0014
2007-04-23 14:15:00,49.33,49.4,49.32,49.34,48477.08153707502,28.1093,28.1492,28.1036,28.115,48477.0815
2007-04-23 14:20:00,49.35,49.35,49.3,49.34,57651.23890323116,28.1207,28.1207,28.0922,28.115,57651.2389
2007-04-23 14:25:00,49.33,49.34,49.25,49.31,80169.62516561439,28.1093,28.115,28.0637,28.0979,80169.6252
2007-04-23 14:30:00,49.31,49.38,49.31,49.38,21788.62374462081,28.0979,28.1378,28.0979,28.1378,21788.6237
2007-04-23 14:35:00,49.38,49.38,49.32,49.38,44724.01716001115,28.1378,28.1378,28.1036,28.1378,44724.0172
2007-04-23 14:40:00,49.37,49.38,49.33,49.33,33673.32760532308,28.1321,28.1378,28.1093,28.1093,33673.3276
2007-04-23 14:45:00,49.34,49.42,49.34,49.42,46809.05292504664,28.115,28.1606,28.115,28.1606,46809.0529
2007-04-23 14:50:00,49.42,49.45,49.41,49.42,47121.80828980196,28.1606,28.1777,28.1549,28.1606,47121.8083
2007-04-23 14:55:00,49.42,49.42,49.39,49.41,24707.673815670496,28.1606,28.1606,28.1435,28.1549,24707.6738
2007-04-23 15:00:00,49.42,49.42,49.27,49.3,63072.33189232341,28.1606,28.1606,28.0751,28.0922,63072.3319
2007-04-23 15:05:00,49.3,49.37,49.3,49.34,35445.608005603244,28.0922,28.1321,28.0922,28.115,35445.608
2007-04-23 15:10:00,49.35,49.4,49.3,49.36,403037.4133813592,28.1207,28.1492,28.0922,28.1264,403037.4134
2007-04-23 15:15:00,49.36,49.42,49.35,49.39,52855.65664364954,28.1264,28.1606,28.1207,28.1435,52855.6566
2007-04-23 15:20:00,49.4,49.43,49.38,49.42,44828.26894826292,28.1492,28.1663,28.1378,28.1606,44828.2689
2007-04-23 15:25:00,49.41,49.46,49.38,49.45,62968.08010407164,28.1549,28.1834,28.1378,28.1777,62968.0801
2007-04-23 15:30:00,49.46,49.51,49.46,49.47,112696.18310016795,28.1834,28.2119,28.1834,28.1891,112696.1831
2007-04-23 15:35:00,49.47,49.5,49.46,49.5,92784.09154407908,28.1891,28.2062,28.1834,28.2062,92784.0915
2007-04-23 15:40:00,49.5,49.5,49.39,49.4,78918.6037065931,28.2062,28.2062,28.1435,28.1492,78918.6037
2007-04-23 15:45:00,49.4,49.41,49.38,49.38,82254.66093064987,28.1492,28.1549,28.1378,28.1378,82254.6609
2007-04-23 15:50:00,49.38,49.39,49.33,49.38,123851.1244431078,28.1378,28.1435,28.1093,28.1378,123851.1244
2007-04-23 15:55:00,49.38,49.42,49.34,49.39,145118.48924646975,28.1378,28.1606,28.115,28.1435,145118.4892
2007-04-24 09:30:00,49.65,49.88,49.61,49.87,127604.18882017166,28.2917,28.4227,28.2689,28.417,127604.1888
2007-04-24 09:35:00,49.87,49.92,49.73,49.74,182023.62228759783,28.417,28.4455,28.3373,28.343,182023.6223
2007-04-24 09:40:00,49.74,49.79,49.67,49.79,96641.40770939473,28.343,28.3715,28.3031,28.3715,96641.4077
2007-04-24 09:45:00,49.78,49.83,49.44,49.53,114155.7081356928,28.3658,28.3942,28.172,28.2233,114155.7081
2007-04-24 09:50:00,49.54,49.65,49.51,49.55,74957.03575302567,28.229,28.2917,28.2119,28.2347,74957.0358
2007-04-24 09:55:00,49.55,49.7,49.5,49.55,99977.4649334515,28.2347,28.3202,28.2062,28.2347,99977.4649
2007-04-24 10:00:00,49.54,49.65,49.35,49.62,160130.74675472523,28.229,28.2917,28.1207,28.2746,160130.7468
2007-04-24 10:05:00,49.62,49.72,49.5,49.5,137820.86406884555,28.2746,28.3316,28.2062,28.2062,137820.8641
2007-04-24 10:10:00,49.51,49.62,49.47,49.61,104251.78825177424,28.2119,28.2746,28.1891,28.2689,104251.7883
2007-04-24 10:15:00,49.61,49.72,49.61,49.63,61612.806856798576,28.2689,28.3316,28.2689,28.2803,61612.8069
2007-04-24 10:20:00,49.64,49.68,49.43,49.43,83192.92702491584,28.286,28.3088,28.1663,28.1663,83192.927
2007-04-24 10:25:00,49.44,49.48,49.33,49.42,106128.32044030615,28.172,28.1948,28.1093,28.1606,106128.3204
2007-04-24 10:30:00,49.44,49.47,49.3,49.32,73393.25892924906,28.172,28.1891,28.0922,28.1036,73393.2589
2007-04-24 10:35:00,49.31,49.44,49.2,49.44,106232.57222855795,28.0979,28.172,28.0353,28.172,106232.5722
2007-04-24 10:40:00,49.44,49.53,49.42,49.52,39198.67238266712,28.172,28.2233,28.1606,28.2176,39198.6724
2007-04-24 10:45:00,49.51,49.65,49.5,49.63,52230.14591413889,28.2119,28.2917,28.2062,28.2803,52230.1459
2007-04-24 10:50:00,49.65,49.69,49.59,49.66,62238.31758630922,28.2917,28.3145,28.2575,28.2974,62238.3176
2007-04-24 10:55:00,49.65,49.65,49.45,49.5,156586.18595416492,28.2917,28.2917,28.1777,28.2062,156586.186
2007-04-24 11:00:00,49.5,49.5,49.41,49.48,140427.1587751399,28.2062,28.2062,28.1549,28.1948,140427.1588
2007-04-24 11:05:00,49.48,49.55,49.33,49.37,103730.52931051535,28.1948,28.2347,28.1093,28.1321,103730.5293
2007-04-24 11:10:00,49.36,49.51,49.31,49.45,51917.39054938357,28.1264,28.2119,28.0979,28.1777,51917.3905
2007-04-24 11:15:00,49.46,49.54,49.44,49.51,56608.72102071341,28.1834,28.229,28.172,28.2119,56608.721
2007-04-24 11:20:00,49.51,49.54,49.41,49.47,36800.88125287631,28.2119,28.229,28.1549,28.1891,36800.8813
2007-04-24 11:25:00,49.46,49.51,49.42,49.51,48164.3261723197,28.1834,28.2119,28.1606,28.2119,48164.3262
2007-04-24 11:30:00,49.51,49.53,49.41,49.43,49519.59941959276,28.2119,28.2233,28.1549,28.1663,49519.5994
2007-04-24 11:35:00,49.42,49.49,49.36,49.47,99560.4577804444,28.1606,28.2005,28.1264,28.1891,99560.4578
2007-04-24 11:40:00,49.48,49.83,49.48,49.69,197035.8797958533,28.1948,28.3942,28.1948,28.3145,197035.8798
2007-04-24 11:45:00,49.69,49.7,49.57,49.59,84235.44490743359,28.3145,28.3202,28.2461,28.2575,84235.4449
2007-04-24 11:50:00,49.59,49.63,49.47,49.49,38573.16165315647,28.2575,28.2803,28.1891,28.2005,38573.1617
2007-04-24 11:55:00,49.48,49.56,49.43,49.44,47330.31186630551,28.1948,28.2404,28.1663,28.172,47330.3119
2007-04-24 12:00:00,49.44,49.5,49.4,49.47,94452.12015610746,28.172,28.2062,28.1492,28.1891,94452.1202
2007-04-24 12:05:00,49.47,49.52,49.45,49.48,48164.3261723197,28.1891,28.2176,28.1777,28.1948,48164.3262
2007-04-24 12:10:00,49.49,49.49,49.41,49.41,74435.7768117668,28.2005,28.2005,28.1549,28.1549,74435.7768
2007-04-24 12:15:00,49.41,49.45,49.26,49.3,164196.56649654443,28.1549,28.1777,28.0694,28.0922,164196.5665
2007-04-24 12:20:00,49.3,49.44,49.25,49.34,107170.83832282393,28.0922,28.172,28.0637,28.115,107170.8383
2007-04-24 12:25:00,49.34,49.39,49.25,49.26,51917.39054938357,28.115,28.1435,28.0637,28.0694,51917.3905
2007-04-24 12:30:00,49.26,49.31,49.21,49.3,138863.3819513633,28.0694,28.0979,28.041,28.0922,138863.382
2007-04-24 12:35:00,49.29,49.31,49.25,49.25,50249.36193735519,28.0865,28.0979,28.0637,28.0637,50249.3619
2007-04-24 12:40:00,49.26,49.26,49.18,49.23,42951.736759730986,28.0694,28.0694,28.0239,28.0524,42951.7368
2007-04-24 12:45:00,49.22,49.25,49.2,49.2,23560.90414490098,28.0467,28.0637,28.0353,28.0353,23560.9041
2007-04-24 12:50:00,49.21,49.22,49.15,49.15,14908.005720003715,28.041,28.0467,28.0068,28.0068,14908.0057
2007-04-24 12:55:00,49.14,49.29,49.09,49.29,30128.76680476276,28.0011,28.0865,27.9726,28.0865,30128.7668
2007-04-24 13:00:00,49.3,49.34,49.2,49.21,26375.70242769888,28.0922,28.115,28.0353,28.041,26375.7024
2007-04-24 13:05:00,49.2,49.3,49.14,49.22,38781.665229660015,28.0353,28.0922,28.0011,28.0467,38781.6652
2007-04-24 13:10:00,49.24,49.35,49.24,49.28,38051.9027118976,28.0581,28.1207,28.0581,28.0808,38051.9027
2007-04-24 13:15:00,49.28,49.34,49.26,49.3,78084.5894005789,28.0808,28.115,28.0694,28.0922,78084.5894
2007-04-24 13:20:00,49.3,49.31,49.22,49.3,31901.04720504292,28.0922,28.0979,28.0467,28.0922,31901.0472
2007-04-24 13:25:00,49.3,49.3,49.18,49.19,48060.07438406792,28.0922,28.0922,28.0239,28.0296,48060.0744
2007-04-24 13:30:00,49.21,49.34,49.21,49.34,21997.127321124364,28.041,28.115,28.041,28.115,21997.1273
2007-04-24 13:35:00,49.33,49.37,49.27,49.34,53793.92273791551,28.1093,28.1321,28.0751,28.115,53793.9227
2007-04-24 13:40:00,49.34,49.36,49.3,49.3,16888.789696787426,28.115,28.1264,28.0922,28.0922,16888.7897
2007-04-24 13:45:00,49.29,49.32,49.2,49.25,33986.0829700784,28.0865,28.1036,28.0353,28.0637,33986.083
2007-04-24 13:50:00,49.25,49.29,49.21,49.24,24290.6666626634,28.0637,28.0865,28.041,28.0581,24290.6667
2007-04-24 13:55:00,49.24,49.31,49.23,49.31,15116.509296507264,28.0581,28.0979,28.0524,28.0979,15116.5093
2007-04-24 14:00:00,49.31,49.34,49.25,49.3,24603.42202741872,28.0979,28.115,28.0637,28.0922,24603.422
2007-04-24 14:05:00,49.29,49.38,49.29,49.35,24811.925603922267,28.0865,28.1378,28.0865,28.1207,24811.9256
2007-04-24 14:10:00,49.36,49.41,49.35,49.41,31901.04720504292,28.1264,28.1549,28.1207,28.1549,31901.0472
2007-04-24 14:15:00,49.41,49.5,49.37,49.43,46913.30471329841,28.1549,28.2062,28.1321,28.1663,46913.3047
2007-04-24 14:20:00,49.44,49.48,49.38,49.4,66304.13732812842,28.172,28.1948,28.1378,28.1492,66304.1373
2007-04-24 14:25:00,49.4,49.5,49.39,49.48,43994.25464224873,28.1492,28.2062,28.1435,28.1948,43994.2546
2007-04-24 14:30:00,49.47,49.55,49.47,49.54,61925.5622215539,28.1891,28.2347,28.1891,28.229,61925.5622
2007-04-24 14:35:00,49.56,49.58,49.53,49.57,50353.61372560696,28.2404,28.2518,28.2233,28.2461,50353.6137
2007-04-24 14:40:00,49.58,49.58,49.4,49.43,40970.95278294728,28.2518,28.2518,28.1492,28.1663,40970.9528
2007-04-24 14:45:00,49.42,49.42,49.22,49.25,94347.86836785568,28.1606,28.1606,28.0467,28.0637,94347.8684
2007-04-24 14:50:00,49.25,49.29,49.04,49.22,114155.7081356928,28.0637,28.0865,27.9441,28.0467,114155.7081
2007-04-24 14:55:00,49.22,49.29,49.21,49.27,42221.97424196856,28.0467,28.0865,28.041,28.0751,42221.9742
2007-04-24 15:00:00,49.27,49.33,49.2,49.33,45662.28325427712,28.0751,28.1093,28.0353,28.1093,45662.2833
2007-04-24 15:05:00,49.34,49.36,49.31,49.32,32005.29899329469,28.115,28.1264,28.0979,28.1036,32005.299
2007-04-24 15:10:00,49.32,49.36,49.31,49.32,35237.104429099694,28.1036,28.1264,28.0979,28.1036,35237.1044
2007-04-24 15:15:00,49.33,49.41,49.33,49.34,35132.85264084792,28.1093,28.1549,28.1093,28.115,35132.8526
2007-04-24 15:20:00,49.35,49.35,49.3,49.31,26688.457792454206,28.1207,28.1207,28.0922,28.0979,26688.4578
2007-04-24 15:25:00,49.32,49.32,49.23,49.27,46079.29040728421,28.1036,28.1036,28.0524,28.0751,46079.2904
2007-04-24 15:30:00,49.26,49.33,49.25,49.31,62655.32473931632,28.0694,28.1093,28.0637,28.0979,62655.3247
2007-04-24 15:35:00,49.32,49.35,49.28,49.35,43994.25464224873,28.1036,28.1207,28.0808,28.1207,43994.2546
2007-04-24 15:40:00,49.34,49.4,49.29,49.31,87675.75391974213,28.115,28.1492,28.0865,28.0979,87675.7539
2007-04-24 15:45:00,49.31,49.33,49.24,49.25,64427.60513959648,28.0979,28.1093,28.0581,28.0637,64427.6051
2007-04-24 15:50:00,49.26,49.3,49.23,49.26,71829.48210547245,28.0694,28.0922,28.0524,28.0694,71829.4821
2007-04-24 15:55:00,49.26,49.4,49.26,49.32,96641.40770939473,28.0694,28.1492,28.0694,28.1036,96641.4077
2007-04-25 09:30:00,49.87,49.91,49.79,49.84,87050.24319023149,28.417,28.4398,28.3715,28.3999,87050.2432
2007-04-25 09:35:00,49.84,49.98,49.74,49.78,94764.87552086278,28.3999,28.4797,28.343,28.3658,94764.8755
2007-04-25 09:40:00,49.79,49.88,49.74,49.84,66616.89269288373,28.3715,28.4227,28.343,28.3999,66616.8927
2007-04-25 09:45:00,49.85,49.92,49.71,49.92,74957.03575302567,28.4056,28.4455,28.3259,28.4455,74957.0358
2007-04-25 09:50:00,49.92,49.92,49.75,49.75,92575.58796757551,28.4455,28.4455,28.3487,28.3487,92575.588
2007-04-25 09:55:00,49.74,49.74,49.63,49.69,59944.77824477019,28.343,28.343,28.2803,28.3145,59944.7782
2007-04-25 10:00:00,49.67,49.79,49.58,49.74,63385.08725707874,28.3031,28.3715,28.2518,28.343,63385.0873
2007-04-25 10:05:00,49.74,49.76,49.7,49.76,36175.37052336566,28.343,28.3544,28.3202,28.3544,36175.3705
2007-04-25 10:10:00,49.75,49.78,49.62,49.7,85486.46636645487,28.3487,28.3658,28.2746,28.3202,85486.4664
2007-04-25 10:15:00,49.69,49.73,49.62,49.72,44411.26179525583,28.3145,28.3373,28.2746,28.3316,44411.2618
2007-04-25 10:20:00,49.71,49.74,49.65,49.73,39302.92417091889,28.3259,28.343,28.2917,28.3373,39302.9242
2007-04-25 10:25:00,49.74,49.77,49.68,49.68,30858.529322525173,28.343,28.3601,28.3088,28.3088,30858.5293
2007-04-25 10:30:00,49.7,49.98,49.61,49.9,148037.5393175194,28.3202,28.4797,28.2689,28.4341,148037.5393
2007-04-25 10:35:00,49.89,50.0,49.83,49.94,135944.3318803136,28.4284,28.4911,28.3942,28.4569,135944.3319
2007-04-25 10:40:00,49.95,49.96,49.67,49.73,81212.14304813213,28.4626,28.4683,28.3031,28.3373,81212.143
2007-04-25 10:45:00,49.74,49.89,49.74,49.83,52542.90127889421,28.343,28.4284,28.343,28.3942,52542.9013
2007-04-25 10:50:00,49.84,49.88,49.74,49.78,42638.981394975664,28.3999,28.4227,28.343,28.3658,42638.9814
2007-04-25 10:55:00,49.79,49.88,49.75,49.86,39928.434900429536,28.3715,28.4227,28.3487,28.4113,39928.4349
2007-04-25 11:00:00,49.86,49.86,49.73,49.86,45349.52788952179,28.4113,28.4113,28.3373,28.4113,45349.5279
2007-04-25 11:05:00,49.84,49.98,49.84,49.98,35654.11158210679,28.3999,28.4797,28.3999,28.4797,35654.1116
2007-04-25 11:10:00,49.98,50.1,49.97,50.09,77563.33045932003,28.4797,28.5481,28.474,28.5424,77563.3305
2007-04-25 11:15:00,50.09,50.1,49.92,49.97,60570.28897428083,28.5424,28.5481,28.4455,28.474,60570.289
2007-04-25 11:20:00,49.97,50.0,49.94,49.96,27626.72388672017,28.474,28.4911,28.4569,28.4683,27626.7239
2007-04-25 11:25:00,49.97,49.99,49.89,49.89,74435.7768117668,28.474,28.4854,28.4284,28.4284,74435.7768
2007-04-25 11:30:00,49.9,49.98,49.89,49.94,81733.401989391,28.4341,28.4797,28.4284,28.4569,81733.402
2007-04-25 11:35:00,49.94,49.94,49.81,49.89,50770.620878614056,28.4569,28.4569,28.3828,28.4284,50770.6209
2007-04-25 11:40:00,49.89,49.93,49.85,49.9,42117.72245371679,28.4284,28.4512,28.4056,28.4341,42117.7225
2007-04-25 11:45:00,49.91,50.06,49.91,49.92,54627.9370439297,28.4398,28.5253,28.4398,28.4455,54627.937
2007-04-25 11:50:00,49.93,50.05,49.93,50.01,55253.44777344035,28.4512,28.5196,28.4512,28.4968,55253.4478
2007-04-25 11:55:00,50.02,50.07,50.0,50.06,40970.95278294728,28.5025,28.531,28.4911,28.5253,40970.9528
2007-04-25 12:00:00,50.05,50.09,49.98,50.08,53272.66379665664,28.5196,28.5424,28.4797,28.5367,53272.6638
2007-04-25 12:05:00,50.09,50.26,50.09,50.22,142407.9427519236,28.5424,28.6393,28.5424,28.6165,142407.9428
2007-04-25 12:10:00,50.23,50.28,50.22,50.28,25124.680968677592,28.6222,28.6507,28.6165,28.6507,25124.681
2007-04-25 12:15:00,50.27,50.29,50.23,50.23,20329.09870909597,28.645,28.6564,28.6222,28.6222,20329.0987
2007-04-25 12:20:00,50.23,50.24,50.17,50.17,13656.984260982425,28.6222,28.6279,28.588,28.588,13656.9843
2007-04-25 12:25:00,50.19,50.23,50.12,50.13,48164.3261723197,28.5994,28.6222,28.5595,28.5652,48164.3262
2007-04-25 12:30:00,50.14,50.15,50.01,50.04,35445.608005603244,28.5709,28.5766,28.4968,28.5139,35445.608
2007-04-25 12:35:00,50.04,50.08,50.0,50.01,37113.63661763163,28.5139,28.5367,28.4911,28.4968,37113.6366
2007-04-25 12:40:00,50.0,50.14,50.0,50.1,38573.16165315647,28.4911,28.5709,28.4911,28.5481,38573.1617
2007-04-25 12:45:00,50.1,50.23,50.1,50.17,51813.1387611318,28.5481,28.6222,28.5481,28.588,51813.1388
2007-04-25 12:50:00,50.17,50.21,50.14,50.2,43785.75106574518,28.588,28.6108,28.5709,28.6051,43785.7511
2007-04-25 12:55:00,50.18,50.2,50.1,50.16,40136.93847693308,28.5937,28.6051,28.5481,28.5823,40136.9385
2007-04-25 13:00:00,50.14,50.18,50.1,50.12,52125.89412588712,28.5709,28.5937,28.5481,28.5595,52125.8941
2007-04-25 13:05:00,50.12,50.21,50.11,50.21,36071.11873511389,28.5595,28.6108,28.5538,28.6108,36071.1187
2007-04-25 13:10:00,50.21,50.26,50.2,50.2,40449.69384168841,28.6108,28.6393,28.6051,28.6051,40449.6938
2007-04-25 13:15:00,50.19,50.25,50.19,50.24,13969.739625737748,28.5994,28.6336,28.5994,28.6279,13969.7396
2007-04-25 13:20:00,50.24,50.28,50.22,50.22,22101.37910937614,28.6279,28.6507,28.6165,28.6165,22101.3791
2007-04-25 13:25:00,50.21,50.22,50.16,50.2,55774.70671469922,28.6108,28.6165,28.5823,28.6051,55774.7067
2007-04-25 13:30:00,50.2,50.21,50.16,50.17,24499.170239166942,28.6051,28.6108,28.5823,28.588,24499.1702
2007-04-25 13:35:00,50.18,50.21,50.16,50.17,62863.82831581987,28.5937,28.6108,28.5823,28.588,62863.8283
2007-04-25 13:40:00,50.17,50.21,50.16,50.2,73289.00714099729,28.588,28.6108,28.5823,28.6051,73289.0071
2007-04-25 13:45:00,50.2,50.21,50.18,50.2,22205.630897627914,28.6051,28.6108,28.5937,28.6051,22205.6309
2007-04-25 13:50:00,50.19,50.21,50.15,50.21,48372.82974882325,28.5994,28.6108,28.5766,28.6108,48372.8297
2007-04-25 13:55:00,50.21,50.26,50.2,50.23,60570.28897428083,28.6108,28.6393,28.6051,28.6222,60570.289
2007-04-25 14:00:00,50.23,50.27,50.21,50.26,50040.85836085164,28.6222,28.645,28.6108,28.6393,50040.8584
2007-04-25 14:05:00,50.24,50.35,50.23,50.34,105711.31328729908,28.6279,28.6906,28.6222,28.6849,105711.3133
2007-04-25 14:10:00,50.32,50.45,50.3,50.36,99456.20599219264,28.6735,28.7475,28.6621,28.6963,99456.206
2007-04-25 14:15:00,50.36,50.36,50.24,50.26,40449.69384168841,28.6963,28.6963,28.6279,28.6393,40449.6938
2007-04-25 14:20:00,50.24,50.29,50.22,50.27,61821.310433302126,28.6279,28.6564,28.6165,28.645,61821.3104
2007-04-25 14:25:00,50.26,50.28,50.18,50.25,79127.10728309664,28.6393,28.6507,28.5937,28.6336,79127.1073
2007-04-25 14:30:00,50.24,50.4,50.24,50.38,110819.650911636,28.6279,28.719,28.6279,28.7076,110819.6509
2007-04-25 14:35:00,50.38,50.41,50.23,50.25,59944.77824477019,28.7076,28.7247,28.6222,28.6336,59944.7782
2007-04-25 14:40:00,50.24,50.25,50.21,50.23,15012.25750825549,28.6279,28.6336,28.6108,28.6222,15012.2575
2007-04-25 14:45:00,50.23,50.33,50.23,50.29,32318.054358050013,28.6222,28.6792,28.6222,28.6564,32318.0544
2007-04-25 14:50:00,50.29,50.29,50.19,50.24,54627.9370439297,28.6564,28.6564,28.5994,28.6279,54627.937
2007-04-25 14:55:00,50.24,50.31,50.21,50.21,39302.92417091889,28.6279,28.6678,28.6108,28.6108,39302.9242
2007-04-25 15:00:00,50.21,50.31,50.21,50.31,51291.87981987293,28.6108,28.6678,28.6108,28.6678,51291.8798
2007-04-25 15:05:00,50.32,50.37,50.27,50.29,47747.3190193126,28.6735,28.702,28.645,28.6564,47747.319
2007-04-25 15:10:00,50.3,50.3,50.17,50.23,44724.01716001115,28.6621,28.6621,28.588,28.6222,44724.0172
2007-04-25 15:15:00,50.22,50.24,50.21,50.21,43160.240336234536,28.6165,28.6279,28.6108,28.6108,43160.2403
2007-04-25 15:20:00,50.21,50.27,50.17,50.27,56504.46923246163,28.6108,28.645,28.588,28.645,56504.4692
2007-04-25 15:25:00,50.27,50.33,50.16,50.32,76729.31615330584,28.645,28.6792,28.5823,28.6735,76729.3162
2007-04-25 15:30:00,50.32,50.33,50.21,50.24,47643.06723106083,28.6735,28.6792,28.6108,28.6279,47643.0672
2007-04-25 15:35:00,50.21,50.21,50.15,50.19,62863.82831581987,28.6108,28.6108,28.5766,28.5994,62863.8283
2007-04-25 15:40:00,50.2,50.22,50.18,50.18,48477.08153707502,28.6051,28.6165,28.5937,28.5937,48477.0815
2007-04-25 15:45:00,50.18,50.19,50.09,50.09,74435.7768117668,28.5937,28.5994,28.5424,28.5424,74435.7768
2007-04-25 15:50:00,50.1,50.1,50.04,50.06,159400.9842369628,28.5481,28.5481,28.5139,28.5253,159400.9842
2007-04-25 15:55:00,50.06,50.17,50.04,50.06,154813.90555388475,28.5253,28.588,28.5139,28.5253,154813.9056
2007-04-26 09:30:00,48.57,49.87,47.72,49.65,145222.74103472152,27.6763,28.417,27.1919,28.2917,145222.741
2007-04-26 09:35:00,49.66,49.69,49.59,49.59,40866.7009946955,28.2974,28.3145,28.2575,28.2575,40866.701
2007-04-26 09:40:00,49.6,49.61,49.4,49.56,138237.87122185263,28.2632,28.2689,28.1492,28.2404,138237.8712
2007-04-26 09:45:00,49.55,49.55,49.4,49.45,57755.490691482926,28.2347,28.2347,28.1492,28.1777,57755.4907
2007-04-26 09:50:00,49.44,49.48,49.35,49.4,146786.51785849812,28.172,28.1948,28.1207,28.1492,146786.5179
2007-04-26 09:55:00,49.4,49.43,49.23,49.25,137820.86406884555,28.1492,28.1663,28.0524,28.0637,137820.8641
2007-04-26 10:00:00,49.26,49.32,49.25,49.3,54732.18883218148,28.0694,28.1036,28.0637,28.0922,54732.1888
2007-04-26 10:05:00,49.3,49.49,49.3,49.42,85173.71100169956,28.0922,28.2005,28.0922,28.1606,85173.711
2007-04-26 10:10:00,49.42,49.47,49.42,49.44,53898.17452616728,28.1606,28.1891,28.1606,28.172,53898.1745
2007-04-26 10:15:00,49.44,49.46,49.22,49.27,139801.64804562926,28.172,28.1834,28.0467,28.0751,139801.648
2007-04-26 10:20:00,49.27,49.44,49.27,49.38,92784.09154407908,28.0751,28.172,28.0751,28.1378,92784.0915
2007-04-26 10:25:00,49.38,49.51,49.35,49.48,66304.13732812842,28.1378,28.2119,28.1207,28.1948,66304.1373
2007-04-26 10:30:00,49.48,49.64,49.47,49.64,87258.74676673504,28.1948,28.286,28.1891,28.286,87258.7468
2007-04-26 10:35:00,49.64,49.69,49.57,49.58,99977.4649334515,28.286,28.3145,28.2461,28.2518,99977.4649
2007-04-26 10:40:00,49.58,49.58,49.49,49.56,74852.7839647739,28.2518,28.2518,28.2005,28.2404,74852.784
2007-04-26 10:45:00,49.56,49.56,49.45,49.47,69535.94276393342,28.2404,28.2404,28.1777,28.1891,69535.9428
2007-04-26 10:50:00,49.47,49.47,49.33,49.36,86841.73961372794,28.1891,28.1891,28.1093,28.1264,86841.7396
2007-04-26 10:55:00,49.34,49.42,49.31,49.36,106649.57938156504,28.115,28.1606,28.0979,28.1264,106649.5794
2007-04-26 11:00:00,49.38,49.38,49.27,49.29,99560.4577804444,28.1378,28.1378,28.0751,28.0865,99560.4578
2007-04-26 11:05:00,49.3,49.42,49.28,49.4,78605.84834183777,28.0922,28.1606,28.0808,28.1492,78605.8483
2007-04-26 11:10:00,49.4,49.51,49.39,49.47,41804.96708896147,28.1492,28.2119,28.1435,28.1891,41804.9671
2007-04-26 11:15:00,49.46,49.46,49.29,49.3,53793.92273791551,28.1834,28.1834,28.0865,28.0922,53793.9227
2007-04-26 11:20:00,49.31,49.33,49.21,49.24,62342.569374561,28.0979,28.1093,28.041,28.0581,62342.5694
2007-04-26 11:25:00,49.25,49.36,49.25,49.34,66929.64805763906,28.0637,28.1264,28.0637,28.115,66929.6481
2007-04-26 11:30:00,49.32,49.36,49.27,49.3,53585.41916141196,28.1036,28.1264,28.0751,28.0922,53585.4192
2007-04-26 11:35:00,49.3,49.35,49.29,49.34,44307.01000700405,28.0922,28.1207,28.0865,28.115,44307.01
2007-04-26 11:40:00,49.35,49.43,49.31,49.43,70578.46064645116,28.1207,28.1663,28.0979,28.1663,70578.4606
2007-04-26 11:45:00,49.43,49.46,49.35,49.37,66929.64805763906,28.1663,28.1834,28.1207,28.1321,66929.6481
2007-04-26 11:50:00,49.36,49.39,49.22,49.22,65053.115869107125,28.1264,28.1435,28.0467,28.0467,65053.1159
2007-04-26 11:55:00,49.23,49.24,49.12,49.22,82984.4234484123,28.0524,28.0581,27.9897,28.0467,82984.4234
2007-04-26 12:00:00,49.22,49.34,49.22,49.33,39615.67953567421,28.0467,28.115,28.0467,28.1093,39615.6795
2007-04-26 12:05:00,49.32,49.35,49.28,49.28,36488.12588812099,28.1036,28.1207,28.0808,28.0808,36488.1259
2007-04-26 12:10:00,49.29,49.37,49.29,49.36,56191.71386770631,28.0865,28.1321,28.0865,28.1264,56191.7139
2007-04-26 12:15:00,49.36,49.51,49.35,49.5,66408.38911638019,28.1264,28.2119,28.1207,28.2062,66408.3891
2007-04-26 12:20:00,49.5,49.51,49.44,49.45,35758.363370358566,28.2062,28.2119,28.172,28.1777,35758.3634
2007-04-26 12:25:00,49.45,49.45,49.33,49.34,33464.82402881953,28.1777,28.1777,28.1093,28.115,33464.824
2007-04-26 12:30:00,49.34,49.39,49.33,49.39,35966.86694686212,28.115,28.1435,28.1093,28.1435,35966.8669
2007-04-26 12:35:00,49.39,49.45,49.38,49.44,38677.41344140824,28.1435,28.1777,28.1378,28.172,38677.4134
2007-04-26 12:40:00,49.45,49.45,49.37,49.39,36696.62946462453,28.1777,28.1777,28.1321,28.1435,36696.6295
2007-04-26 12:45:00,49.4,49.4,49.32,49.32,35341.356217351466,28.1492,28.1492,28.1036,28.1036,35341.3562
2007-04-26 12:50:00,49.31,49.33,49.28,49.29,31379.788263784045,28.0979,28.1093,28.0808,28.0865,31379.7883
2007-04-26 12:55:00,49.29,49.36,49.29,49.3,60883.04433903616,28.0865,28.1264,28.0865,28.0922,60883.0443
2007-04-26 13:00:00,49.3,49.4,49.29,49.38,56087.46207945454,28.0922,28.1492,28.0865,28.1378,56087.4621
2007-04-26 13:05:00,49.39,49.42,49.36,49.4,62342.569374561,28.1435,28.1606,28.1264,28.1492,62342.5694
2007-04-26 13:10:00,49.39,49.48,49.39,49.46,59736.27466826664,28.1435,28.1948,28.1435,28.1834,59736.2747
2007-04-26 13:15:00,49.47,49.48,49.44,49.44,45975.03861903244,28.1891,28.1948,28.172,28.172,45975.0386
2007-04-26 13:20:00,49.44,49.48,49.38,49.41,95807.39340338053,28.172,28.1948,28.1378,28.1549,95807.3934
2007-04-26 13:25:00,49.41,49.43,49.4,49.4,39407.175959170665,28.1549,28.1663,28.1492,28.1492,39407.176
2007-04-26 13:30:00,49.41,49.48,49.38,49.47,95911.6451916323,28.1549,28.1948,28.1378,28.1891,95911.6452
2007-04-26 13:35:00,49.47,49.48,49.39,49.39,49102.59226658566,28.1891,28.1948,28.1435,28.1435,49102.5923
2007-04-26 13:40:00,49.39,49.4,49.29,49.3,55461.9513499439,28.1435,28.1492,28.0865,28.0922,55461.9513
2007-04-26 13:45:00,49.29,49.31,49.25,49.25,82150.4091423981,28.0865,28.0979,28.0637,28.0637,82150.4091
2007-04-26 13:50:00,49.26,49.34,49.24,49.24,65157.3676573589,28.0694,28.115,28.0581,28.0581,65157.3677
2007-04-26 13:55:00,49.25,49.25,49.11,49.11,87154.49497848326,28.0637,28.0637,27.984,27.984,87154.495
2007-04-26 14:00:00,49.11,49.12,48.93,48.93,127395.68524366812,27.984,27.9897,27.8814,27.8814,127395.6852
2007-04-26 14:05:00,48.94,49.13,48.92,49.13,142303.69096367183,27.8871,27.9954,27.8757,27.9954,142303.691
2007-04-26 14:10:00,49.12,49.25,49.12,49.24,124163.87980786312,27.9897,28.0637,27.9897,28.0581,124163.8798
2007-04-26 14:15:00,49.23,49.25,49.15,49.17,73706.01429400439,28.0524,28.0637,28.0068,28.0182,73706.0143
2007-04-26 14:20:00,49.17,49.22,49.15,49.16,41492.21172420615,28.0182,28.0467,28.0068,28.0125,41492.2117
2007-04-26 14:25:00,49.17,49.24,49.17,49.2,32839.31329930889,28.0182,28.0581,28.0182,28.0353,32839.3133
2007-04-26 14:30:00,49.22,49.22,49.11,49.17,48164.3261723197,28.0467,28.0467,27.984,28.0182,48164.3262
2007-04-26 14:35:00,49.18,49.2,49.17,49.2,28043.73103972727,28.0239,28.0353,28.0182,28.0353,28043.731
2007-04-26 14:40:00,49.21,49.27,49.2,49.23,28460.738192734367,28.041,28.0751,28.0353,28.0524,28460.7382
2007-04-26 14:45:00,49.24,49.27,49.22,49.25,36592.37767637276,28.0581,28.0751,28.0467,28.0637,36592.3777
2007-04-26 14:50:00,49.25,49.25,49.16,49.16,49936.60657259986,28.0637,28.0637,28.0125,28.0125,49936.6066
2007-04-26 14:55:00,49.16,49.24,49.16,49.24,65678.62659861778,28.0125,28.0581,28.0125,28.0581,65678.6266
2007-04-26 15:00:00,49.24,49.27,49.21,49.26,55983.21029120277,28.0581,28.0751,28.041,28.0694,55983.2103
2007-04-26 15:05:00,49.26,49.27,49.2,49.2,85590.71815470664,28.0694,28.0751,28.0353,28.0353,85590.7182
2007-04-26 15:10:00,49.19,49.21,49.15,49.18,82671.66808365697,28.0296,28.041,28.0068,28.0239,82671.6681
2007-04-26 15:15:00,49.18,49.22,49.17,49.17,54940.69240868503,28.0239,28.0467,28.0182,28.0182,54940.6924
2007-04-26 15:20:00,49.17,49.2,49.15,49.17,53793.92273791551,28.0182,28.0353,28.0068,28.0182,53793.9227
2007-04-26 15:25:00,49.17,49.19,49.15,49.18,49728.10299609631,28.0182,28.0296,28.0068,28.0239,49728.103
2007-04-26 15:30:00,49.17,49.25,49.17,49.19,71099.71958771003,28.0182,28.0637,28.0182,28.0296,71099.7196
2007-04-26 15:35:00,49.19,49.21,49.18,49.2,46496.297560291314,28.0296,28.041,28.0239,28.0353,46496.2976
2007-04-26 15:40:00,49.19,49.19,49.16,49.18,91845.8254498131,28.0296,28.0296,28.0125,28.0239,91845.8254
2007-04-26 15:45:00,49.17,49.19,49.15,49.16,118325.77966576377,28.0182,28.0296,28.0068,28.0125,118325.7797
2007-04-26 15:50:00,49.16,49.21,49.12,49.15,135006.06578604763,28.0125,28.041,27.9897,28.0068,135006.0658
2007-04-26 15:55:00,49.16,49.16,49.05,49.09,90803.30756729536,28.0125,28.0125,27.9498,27.9726,90803.3076
2007-04-27 09:30:00,48.93,49.1,48.46,48.78,157315.94847192732,27.8814,27.9783,27.6136,27.7959,157315.9485
2007-04-27 09:35:00,48.78,48.83,48.6,48.63,103417.77394576004,27.7959,27.8244,27.6934,27.7105,103417.7739
2007-04-27 09:40:00,48.63,48.68,48.52,48.64,64844.612292603575,27.7105,27.739,27.6478,27.7162,64844.6123
2007-04-27 09:45:00,48.64,48.78,48.54,48.55,62968.08010407164,27.7162,27.7959,27.6592,27.6649,62968.0801
2007-04-27 09:50:00,48.56,48.75,48.56,48.7,76729.31615330584,27.6706,27.7788,27.6706,27.7503,76729.3162
2007-04-27 09:55:00,48.7,48.7,48.62,48.67,87675.75391974213,27.7503,27.7503,27.7048,27.7333,87675.7539
2007-04-27 10:00:00,48.66,48.88,48.66,48.81,78084.5894005789,27.7276,27.8529,27.7276,27.813,78084.5894
2007-04-27 10:05:00,48.83,48.86,48.67,48.7,90073.54504953294,27.8244,27.8415,27.7333,27.7503,90073.545
2007-04-27 10:10:00,48.69,48.69,48.59,48.63,68076.41772840857,27.7446,27.7446,27.6877,27.7105,68076.4177
2007-04-27 10:15:00,48.63,48.71,48.6,48.71,69014.68382267455,27.7105,27.756,27.6934,27.756,69014.6838
2007-04-27 10:20:00,48.72,48.76,48.67,48.74,54627.9370439297,27.7617,27.7845,27.7333,27.7731,54627.937
2007-04-27 10:25:00,48.74,48.74,48.66,48.69,87884.25749624569,27.7731,27.7731,27.7276,27.7446,87884.2575
2007-04-27 10:30:00,48.7,48.74,48.64,48.72,52647.15306714599,27.7503,27.7731,27.7162,27.7617,52647.1531
2007-04-27 10:35:00,48.71,48.72,48.59,48.59,58172.497844490026,27.756,27.7617,27.6877,27.6877,58172.4978
2007-04-27 10:40:00,48.59,48.63,48.55,48.61,35028.600852596144,27.6877,27.7105,27.6649,27.6991,35028.6009
2007-04-27 10:45:00,48.59,48.59,48.51,48.57,67555.1587871497,27.6877,27.6877,27.6421,27.6763,67555.1588
2007-04-27 10:50:00,48.57,48.57,48.51,48.54,45558.03146602534,27.6763,27.6763,27.6421,27.6592,45558.0315
2007-04-27 10:55:00,48.55,48.58,48.53,48.56,31796.79541679114,27.6649,27.682,27.6535,27.6706,31796.7954
2007-04-27 11:00:00,48.57,48.68,48.56,48.67,44515.5135835076,27.6763,27.739,27.6706,27.7333,44515.5136
2007-04-27 11:05:00,48.67,48.67,48.61,48.62,40032.68668868131,27.7333,27.7333,27.6991,27.7048,40032.6867
2007-04-27 11:10:00,48.62,48.62,48.56,48.57,31067.032899028723,27.7048,27.7048,27.6706,27.6763,31067.0329
2007-04-27 11:15:00,48.57,48.62,48.57,48.62,15742.02002601791,27.6763,27.7048,27.6763,27.7048,15742.02
2007-04-27 11:20:00,48.61,48.71,48.61,48.69,27626.72388672017,27.6991,27.756,27.6991,27.7446,27626.7239
2007-04-27 11:25:00,48.69,48.7,48.63,48.67,37322.14019413518,27.7446,27.7503,27.7105,27.7333,37322.1402
2007-04-27 11:30:00,48.68,48.69,48.64,48.65,33256.32045231598,27.739,27.7446,27.7162,27.7219,33256.3205
2007-04-27 11:35:00,48.65,48.69,48.63,48.69,18035.559367556943,27.7219,27.7446,27.7105,27.7446,18035.5594
2007-04-27 11:40:00,48.68,48.74,48.67,48.68,25958.695274691785,27.739,27.7731,27.7333,27.739,25958.6953
2007-04-27 11:45:00,48.68,48.79,48.68,48.77,59319.26751525954,27.739,27.8016,27.739,27.7902,59319.2675
2007-04-27 11:50:00,48.78,48.87,48.77,48.86,41075.20457119905,27.7959,27.8472,27.7902,27.8415,41075.2046
2007-04-27 11:55:00,48.86,48.98,48.86,48.98,72663.49641148665,27.8415,27.9099,27.8415,27.9099,72663.4964
2007-04-27 12:00:00,48.96,49.04,48.96,49.03,85694.96994295843,27.8985,27.9441,27.8985,27.9384,85694.9699
2007-04-27 12:05:00,49.03,49.04,48.94,48.95,26271.450639447103,27.9384,27.9441,27.8871,27.8928,26271.4506
2007-04-27 12:10:00,48.94,48.97,48.92,48.94,40136.93847693308,27.8871,27.9042,27.8757,27.8871,40136.9385
2007-04-27 12:15:00,48.95,49.02,48.93,49.01,38781.665229660015,27.8928,27.9327,27.8814,27.927,38781.6652
2007-04-27 12:20:00,49.01,49.02,48.96,48.96,12197.459225457584,27.927,27.9327,27.8985,27.8985,12197.4592
2007-04-27 12:25:00,48.96,48.97,48.94,48.94,15325.012873010814,27.8985,27.9042,27.8871,27.8871,15325.0129
2007-04-27 12:30:00,48.93,48.93,48.9,48.9,18869.573673571136,27.8814,27.8814,27.8643,27.8643,18869.5737
2007-04-27 12:35:00,48.91,49.04,48.91,49.03,52959.90843190131,27.87,27.9441,27.87,27.9384,52959.9084
2007-04-27 12:40:00,49.03,49.1,49.03,49.05,45766.53504252889,27.9384,27.9783,27.9384,27.9498,45766.535
2007-04-27 12:45:00,49.04,49.04,48.98,49.03,36071.11873511389,27.9441,27.9441,27.9099,27.9384,36071.1187
2007-04-27 12:50:00,49.02,49.1,49.02,49.09,14595.250355248394,27.9327,27.9783,27.9327,27.9726,14595.2504
2007-04-27 12:55:00,49.09,49.1,49.05,49.08,24916.17739217404,27.9726,27.9783,27.9498,27.9669,24916.1774
2007-04-27 13:00:00,49.07,49.13,49.05,49.13,27626.72388672017,27.9612,27.9954,27.9498,27.9954,27626.7239
2007-04-27 13:05:00,49.12,49.16,49.1,49.13,34924.34906434437,27.9897,28.0125,27.9783,27.9954,34924.3491
2007-04-27 13:10:00,49.12,49.14,49.07,49.11,27001.213157209528,27.9897,28.0011,27.9612,27.984,27001.2132
2007-04-27 13:15:00,49.11,49.16,49.1,49.13,20433.35049734775,27.984,28.0125,27.9783,27.9954,20433.3505
2007-04-27 13:20:00,49.12,49.22,49.12,49.21,46809.05292504664,27.9897,28.0467,27.9897,28.041,46809.0529
2007-04-27 13:25:00,49.21,49.24,49.19,49.23,42638.981394975664,28.041,28.0581,28.0296,28.0524,42638.9814
2007-04-27 13:30:00,49.22,49.3,49.22,49.27,84026.94133093003,28.0467,28.0922,28.0467,28.0751,84026.9413
2007-04-27 13:35:00,49.27,49.31,49.24,49.26,52021.64233763534,28.0751,28.0979,28.0581,28.0694,52021.6423
2007-04-27 13:40:00,49.26,49.32,49.25,49.3,33360.57224056776,28.0694,28.1036,28.0637,28.0922,33360.5722
2007-04-27 13:45:00,49.3,49.31,49.17,49.17,66616.89269288373,28.0922,28.0979,28.0182,28.0182,66616.8927
2007-04-27 13:50:00,49.17,49.18,49.12,49.17,30233.01859301453,28.0182,28.0239,27.9897,28.0182,30233.0186
2007-04-27 13:55:00,49.17,49.17,49.06,49.13,55461.9513499439,28.0182,28.0182,27.9555,27.9954,55461.9513
2007-04-27 14:00:00,49.13,49.17,49.08,49.16,57546.987114979376,27.9954,28.0182,27.9669,28.0125,57546.9871
2007-04-27 14:05:00,49.16,49.19,49.16,49.18,39615.67953567421,28.0125,28.0296,28.0125,28.0239,39615.6795
2007-04-27 14:10:00,49.19,49.21,49.12,49.17,31275.53647553227,28.0296,28.041,27.9897,28.0182,31275.5365
2007-04-27 14:15:00,49.17,49.23,49.15,49.16,74435.7768117668,28.0182,28.0524,28.0068,28.0125,74435.7768
2007-04-27 14:20:00,49.16,49.25,49.14,49.23,55149.19598518857,28.0125,28.0637,28.0011,28.0524,55149.196
2007-04-27 14:25:00,49.23,49.26,49.17,49.26,54419.43346742616,28.0524,28.0694,28.0182,28.0694,54419.4335
2007-04-27 14:30:00,49.25,49.33,49.25,49.33,68597.67666966745,28.0637,28.1093,28.0637,28.1093,68597.6767
2007-04-27 14:35:00,49.33,49.36,49.31,49.33,83192.92702491584,28.1093,28.1264,28.0979,28.1093,83192.927
2007-04-27 14:40:00,49.33,49.36,49.3,49.32,67555.1587871497,28.1093,28.1264,28.0922,28.1036,67555.1588
2007-04-27 14:45:00,49.32,49.34,49.31,49.34,29711.75965175566,28.1036,28.115,28.0979,28.115,29711.7597
2007-04-27 14:50:00,49.34,49.39,49.34,49.36,43160.240336234536,28.115,28.1435,28.115,28.1264,43160.2403
2007-04-27 14:55:00,49.36,49.38,49.36,49.37,57963.99426798648,28.1264,28.1378,28.1264,28.1321,57963.9943
2007-04-27 15:00:00,49.37,49.37,49.3,49.31,79231.35907134842,28.1321,28.1321,28.0922,28.0979,79231.3591
2007-04-27 15:05:00,49.3,49.3,49.18,49.18,127604.18882017166,28.0922,28.0922,28.0239,28.0239,127604.1888
2007-04-27 15:10:00,49.18,49.24,49.18,49.22,30128.76680476276,28.0239,28.0581,28.0239,28.0467,30128.7668
2007-04-27 15:15:00,49.22,49.26,49.21,49.22,46183.54219553599,28.0467,28.0694,28.041,28.0467,46183.5422
2007-04-27 15:20:00,49.21,49.22,49.12,49.18,72037.985681976,28.041,28.0467,27.9897,28.0239,72037.9857
2007-04-27 15:25:00,49.17,49.18,49.07,49.09,188904.2403122149,28.0182,28.0239,27.9612,27.9726,188904.2403
2007-04-27 15:30:00,49.11,49.17,49.09,49.13,98205.18453317133,27.984,28.0182,27.9726,27.9954,98205.1845
2007-04-27 15:35:00,49.13,49.13,49.11,49.12,167845.37908535652,27.9954,27.9954,27.984,27.9897,167845.3791
2007-04-27 15:40:00,49.12,49.12,49.04,49.04,185151.17593515103,27.9897,27.9897,27.9441,27.9441,185151.1759
2007-04-27 15:45:00,49.04,49.14,49.04,49.14,216635.21598718688,27.9441,28.0011,27.9441,28.0011,216635.216
2007-04-27 15:50:00,49.14,49.16,49.07,49.11,245721.46490943187,28.0011,28.0125,27.9612,27.984,245721.4649
2007-04-27 15:55:00,49.11,49.16,49.06,49.09,199225.16734914057,27.984,28.0125,27.9555,27.9726,199225.1673
2007-04-30 09:30:00,49.09,49.37,49.09,49.3,90907.55935554714,27.9726,28.1321,27.9726,28.0922,90907.5594
2007-04-30 09:35:00,49.34,49.43,49.31,49.42,78918.6037065931,28.115,28.1663,28.0979,28.1606,78918.6037
2007-04-30 09:40:00,49.4,49.4,49.24,49.34,65782.87838686955,28.1492,28.1492,28.0581,28.115,65782.8784
2007-04-30 09:45:00,49.32,49.48,49.3,49.48,95911.6451916323,28.1036,28.1948,28.0922,28.1948,95911.6452
2007-04-30 09:50:00,49.48,49.57,49.43,49.52,130835.99425597666,28.1948,28.2461,28.1663,28.2176,130835.9943
2007-04-30 09:55:00,49.53,49.61,49.48,49.57,88509.76822575633,28.2233,28.2689,28.1948,28.2461,88509.7682
2007-04-30 10:00:00,49.57,49.6,49.5,49.57,63593.59083358228,28.2461,28.2632,28.2062,28.2461,63593.5908
2007-04-30 10:05:00,49.58,49.62,49.51,49.51,41283.7081477026,28.2518,28.2746,28.2119,28.2119,41283.7081
2007-04-30 10:10:00,49.53,49.62,49.53,49.53,26479.954215950656,28.2233,28.2746,28.2233,28.2233,26479.9542
2007-04-30 10:15:00,49.54,49.6,49.5,49.56,45662.28325427712,28.229,28.2632,28.2062,28.2404,45662.2833
2007-04-30 10:20:00,49.57,49.58,49.51,49.57,68701.92845791922,28.2461,28.2518,28.2119,28.2461,68701.9285
2007-04-30 10:25:00,49.57,49.58,49.5,49.51,47226.06007805373,28.2461,28.2518,28.2062,28.2119,47226.0601
2007-04-30 10:30:00,49.52,49.55,49.51,49.51,37217.8884058834,28.2176,28.2347,28.2119,28.2119,37217.8884
2007-04-30 10:35:00,49.51,49.59,49.47,49.56,66199.88553987665,28.2119,28.2575,28.1891,28.2404,66199.8855
2007-04-30 10:40:00,49.57,49.58,49.52,49.56,31484.04005203582,28.2461,28.2518,28.2176,28.2404,31484.0401
2007-04-30 10:45:00,49.57,49.58,49.45,49.51,35654.11158210679,28.2461,28.2518,28.1777,28.2119,35654.1116
2007-04-30 10:50:00,49.51,49.56,49.45,49.56,37739.14734714227,28.2119,28.2404,28.1777,28.2404,37739.1473
2007-04-30 10:55:00,49.56,49.63,49.56,49.59,35132.85264084792,28.2404,28.2803,28.2404,28.2575,35132.8526
2007-04-30 11:00:00,49.59,49.61,49.54,49.61,31796.79541679114,28.2575,28.2689,28.229,28.2689,31796.7954
2007-04-30 11:05:00,49.6,49.71,49.59,49.7,97058.4148624018,28.2632,28.3259,28.2575,28.3202,97058.4149
2007-04-30 11:10:00,49.7,49.74,49.64,49.64,59527.77109176309,28.3202,28.343,28.286,28.286,59527.7711
2007-04-30 11:15:00,49.64,49.64,49.53,49.58,42534.729606723886,28.286,28.286,28.2233,28.2518,42534.7296
2007-04-30 11:20:00,49.59,49.6,49.52,49.55,23248.148780145657,28.2575,28.2632,28.2176,28.2347,23248.1488
2007-04-30 11:25:00,49.55,49.6,49.49,49.55,49936.60657259986,28.2347,28.2632,28.2005,28.2347,49936.6066
2007-04-30 11:30:00,49.55,49.62,49.52,49.6,31379.788263784045,28.2347,28.2746,28.2176,28.2632,31379.7883
2007-04-30 11:35:00,49.61,49.61,49.52,49.52,30024.51501651098,28.2689,28.2689,28.2176,28.2176,30024.515
2007-04-30 11:40:00,49.51,49.51,49.45,49.5,48164.3261723197,28.2119,28.2119,28.1777,28.2062,48164.3262
2007-04-30 11:45:00,49.5,49.56,49.5,49.54,26271.450639447103,28.2062,28.2404,28.2062,28.229,26271.4506
2007-04-30 11:50:00,49.54,49.59,49.5,49.59,24082.16308615985,28.229,28.2575,28.2062,28.2575,24082.1631
2007-04-30 11:55:00,49.58,49.6,49.49,49.52,86007.72530771374,28.2518,28.2632,28.2005,28.2176,86007.7253
2007-04-30 12:00:00,49.52,49.52,49.48,49.48,31692.54362853937,28.2176,28.2176,28.1948,28.1948,31692.5436
2007-04-30 12:05:00,49.48,49.51,49.46,49.49,21684.371956369043,28.1948,28.2119,28.1834,28.2005,21684.372
2007-04-30 12:10:00,49.49,49.5,49.46,49.48,24499.170239166942,28.2005,28.2062,28.1834,28.1948,24499.1702
2007-04-30 12:15:00,49.48,49.54,49.46,49.46,22726.889838886786,28.1948,28.229,28.1834,28.1834,22726.8898
2007-04-30 12:20:00,49.46,49.5,49.43,49.47,21580.120168117268,28.1834,28.2062,28.1663,28.1891,21580.1202
2007-04-30 12:25:00,49.48,49.54,49.45,49.52,38468.90986490469,28.1948,28.229,28.1777,28.2176,38468.9099
2007-04-30 12:30:00,49.53,49.58,49.52,49.56,21684.371956369043,28.2233,28.2518,28.2176,28.2404,21684.372
2007-04-30 12:35:00,49.56,49.57,49.52,49.53,20433.35049734775,28.2404,28.2461,28.2176,28.2233,20433.3505
2007-04-30 12:40:00,49.53,49.58,49.52,49.54,21163.11301511017,28.2233,28.2518,28.2176,28.229,21163.113
2007-04-30 12:45:00,49.53,49.55,49.53,49.54,15012.25750825549,28.2233,28.2347,28.2233,28.229,15012.2575
2007-04-30 12:50:00,49.54,49.54,49.5,49.51,16993.0414850392,28.229,28.229,28.2062,28.2119,16993.0415
2007-04-30 12:55:00,49.51,49.52,49.47,49.51,55774.70671469922,28.2119,28.2176,28.1891,28.2119,55774.7067
2007-04-30 13:00:00,49.51,49.56,49.47,49.56,26688.457792454206,28.2119,28.2404,28.1891,28.2404,26688.4578
2007-04-30 13:05:00,49.57,49.58,49.53,49.57,24707.673815670496,28.2461,28.2518,28.2233,28.2461,24707.6738
2007-04-30 13:10:00,49.57,49.58,49.5,49.51,45870.78683078066,28.2461,28.2518,28.2062,28.2119,45870.7868
2007-04-30 13:15:00,49.51,49.55,49.5,49.52,17931.30757930517,28.2119,28.2347,28.2062,28.2176,17931.3076
2007-04-30 13:20:00,49.53,49.53,49.48,49.49,32735.06151105712,28.2233,28.2233,28.1948,28.2005,32735.0615
2007-04-30 13:25:00,49.5,49.5,49.43,49.46,31484.04005203582,28.2062,28.2062,28.1663,28.1834,31484.0401
2007-04-30 13:30:00,49.45,49.48,49.44,49.45,19390.832614830008,28.1777,28.1948,28.172,28.1777,19390.8326
2007-04-30 13:35:00,49.45,49.54,49.43,49.54,85486.46636645487,28.1777,28.229,28.1663,28.229,85486.4664
2007-04-30 13:40:00,49.53,49.54,49.5,49.51,18139.81115580872,28.2233,28.229,28.2062,28.2119,18139.8112
2007-04-30 13:45:00,49.51,49.53,49.46,49.49,24499.170239166942,28.2119,28.2233,28.1834,28.2005,24499.1702
2007-04-30 13:50:00,49.49,49.52,49.47,49.5,54419.43346742616,28.2005,28.2176,28.1891,28.2062,54419.4335
2007-04-30 13:55:00,49.49,49.55,49.47,49.55,39928.434900429536,28.2005,28.2347,28.1891,28.2347,39928.4349
2007-04-30 14:00:00,49.56,49.56,49.49,49.49,14073.991413989525,28.2404,28.2404,28.2005,28.2005,14073.9914
2007-04-30 14:05:00,49.51,49.56,49.5,49.51,22205.630897627914,28.2119,28.2404,28.2062,28.2119,22205.6309
2007-04-30 14:10:00,49.51,49.53,49.45,49.49,46913.30471329841,28.2119,28.2233,28.1777,28.2005,46913.3047
2007-04-30 14:15:00,49.49,49.49,49.4,49.4,25854.44348644001,28.2005,28.2005,28.1492,28.1492,25854.4435
2007-04-30 14:20:00,49.38,49.41,49.29,49.32,41700.71530070969,28.1378,28.1549,28.0865,28.1036,41700.7153
2007-04-30 14:25:00,49.31,49.32,49.1,49.19,80795.13589512503,28.0979,28.1036,27.9783,28.0296,80795.1359
2007-04-30 14:30:00,49.19,49.25,49.13,49.23,94035.11300310036,28.0296,28.0637,27.9954,28.0524,94035.113
2007-04-30 14:35:00,49.23,49.25,49.15,49.15,157941.45920143797,28.0524,28.0637,28.0068,28.0068,157941.4592
2007-04-30 14:40:00,49.15,49.16,48.97,49.03,110819.650911636,28.0068,28.0125,27.9042,27.9384,110819.6509
2007-04-30 14:45:00,49.03,49.04,48.9,48.9,59944.77824477019,27.9384,27.9441,27.8643,27.8643,59944.7782
2007-04-30 14:50:00,48.9,49.05,48.89,49.05,86945.99140197971,27.8643,27.9498,27.8586,27.9498,86945.9914
2007-04-30 14:55:00,49.04,49.08,48.98,48.98,46913.30471329841,27.9441,27.9669,27.9099,27.9099,46913.3047
2007-04-30 15:00:00,48.98,49.02,48.9,48.91,51500.38339637647,27.9099,27.9327,27.8643,27.87,51500.3834
2007-04-30 15:05:00,48.91,48.96,48.88,48.92,50353.61372560696,27.87,27.8985,27.8529,27.8757,50353.6137
2007-04-30 15:10:00,48.93,48.94,48.76,48.79,88614.0200140081,27.8814,27.8871,27.7845,27.8016,88614.02
2007-04-30 15:15:00,48.79,48.8,48.69,48.73,223515.834011804,27.8016,27.8073,27.7446,27.7674,223515.834
2007-04-30 15:20:00,48.72,48.78,48.7,48.77,93305.35048533794,27.7617,27.7959,27.7503,27.7902,93305.3505
2007-04-30 15:25:00,48.78,48.82,48.72,48.78,116032.24032422472,27.7959,27.8187,27.7617,27.7959,116032.2403
2007-04-30 15:30:00,48.77,48.8,48.77,48.78,48685.58511357857,27.7902,27.8073,27.7902,27.7959,48685.5851
2007-04-30 15:35:00,48.77,48.78,48.69,48.69,106858.0829580686,27.7902,27.7959,27.7446,27.7446,106858.083
2007-04-30 15:40:00,48.7,48.7,48.56,48.63,177436.54360451974,27.7503,27.7503,27.6706,27.7105,177436.5436
2007-04-30 15:45:00,48.61,48.67,48.6,48.63,84443.94848393713,27.6991,27.7333,27.6934,27.7105,84443.9485
2007-04-30 15:50:00,48.63,48.7,48.58,48.68,160130.74675472523,27.7105,27.7503,27.682,27.739,160130.7468
2007-04-30 15:55:00,48.68,48.79,48.65,48.65,378225.4877774369,27.739,27.8016,27.7219,27.7219,378225.4878
2007-05-01 09:30:00,48.64,48.82,48.63,48.72,137091.10155108312,27.7162,27.8187,27.7105,27.7617,137091.1016
2007-05-01 09:35:00,48.7,48.88,48.69,48.78,81212.14304813213,27.7503,27.8529,27.7446,27.7959,81212.143
2007-05-01 09:40:00,48.78,48.87,48.59,48.66,78084.5894005789,27.7959,27.8472,27.6877,27.7276,78084.5894
2007-05-01 09:45:00,48.66,48.75,48.48,48.52,79439.86264785197,27.7276,27.7788,27.625,27.6478,79439.8626
2007-05-01 09:50:00,48.53,48.74,48.51,48.54,64010.59798658938,27.6535,27.7731,27.6421,27.6592,64010.598
2007-05-01 09:55:00,48.55,48.6,48.48,48.53,37113.63661763163,27.6649,27.6934,27.625,27.6535,37113.6366
2007-05-01 10:00:00,48.53,48.68,48.46,48.5,77667.5822475718,27.6535,27.739,27.6136,27.6364,77667.5822
2007-05-01 10:05:00,48.53,48.54,48.27,48.28,102375.2560632423,27.6535,27.6592,27.5053,27.511,102375.2561
2007-05-01 10:10:00,48.28,48.4,48.25,48.29,96432.90413289116,27.511,27.5794,27.4939,27.5167,96432.9041
2007-05-01 10:15:00,48.28,48.38,48.25,48.34,66825.39626938729,27.511,27.568,27.4939,27.5452,66825.3963
2007-05-01 10:20:00,48.36,48.37,48.2,48.22,74852.7839647739,27.5566,27.5623,27.4654,27.4768,74852.784
2007-05-01 10:25:00,48.21,48.35,48.21,48.29,113842.95277093748,27.4711,27.5509,27.4711,27.5167,113842.9528
2007-05-01 10:30:00,48.3,48.47,48.27,48.34,44932.5207365147,27.5224,27.6193,27.5053,27.5452,44932.5207
2007-05-01 10:35:00,48.35,48.56,48.34,48.48,31171.2846872805,27.5509,27.6706,27.5452,27.625,31171.2847
2007-05-01 10:40:00,48.49,48.49,48.33,48.41,53898.17452616728,27.6307,27.6307,27.5395,27.5851,53898.1745
2007-05-01 10:45:00,48.4,48.67,48.4,48.62,71203.9713759618,27.5794,27.7333,27.5794,27.7048,71203.9714
2007-05-01 10:50:00,48.61,48.62,48.42,48.42,70369.95706994762,27.6991,27.7048,27.5908,27.5908,70369.9571
2007-05-01 10:55:00,48.42,48.54,48.42,48.53,31379.788263784045,27.5908,27.6592,27.5908,27.6535,31379.7883
2007-05-01 11:00:00,48.54,48.57,48.44,48.44,45453.77967777357,27.6592,27.6763,27.6022,27.6022,45453.7797
2007-05-01 11:05:00,48.45,48.5,48.38,48.44,122078.84404282764,27.6079,27.6364,27.568,27.6022,122078.844
2007-05-01 11:10:00,48.44,48.6,48.43,48.56,75895.30184729164,27.6022,27.6934,27.5965,27.6706,75895.3018
2007-05-01 11:15:00,48.57,48.62,48.57,48.6,15533.516449514362,27.6763,27.7048,27.6763,27.6934,15533.5164
2007-05-01 11:20:00,48.61,48.64,48.53,48.54,69431.69097568165,27.6991,27.7162,27.6535,27.6592,69431.691
2007-05-01 11:25:00,48.56,48.63,48.54,48.61,38156.15450014937,27.6706,27.7105,27.6592,27.6991,38156.1545
2007-05-01 11:30:00,48.6,48.63,48.54,48.63,57546.987114979376,27.6934,27.7105,27.6592,27.7105,57546.9871
2007-05-01 11:35:00,48.61,48.67,48.58,48.6,48268.57796057147,27.6991,27.7333,27.682,27.6934,48268.578
2007-05-01 11:40:00,48.6,48.69,48.6,48.69,19390.832614830008,27.6934,27.7446,27.6934,27.7446,19390.8326
2007-05-01 11:45:00,48.67,48.72,48.55,48.57,28981.99713399324,27.7333,27.7617,27.6649,27.6763,28981.9971
2007-05-01 11:50:00,48.56,48.57,48.43,48.57,35237.104429099694,27.6706,27.6763,27.5965,27.6763,35237.1044
2007-05-01 11:55:00,48.57,48.57,48.44,48.47,35132.85264084792,27.6763,27.6763,27.6022,27.6193,35132.8526
2007-05-01 12:00:00,48.45,48.57,48.4,48.54,58485.25320924535,27.6079,27.6763,27.5794,27.6592,58485.2532
2007-05-01 12:05:00,48.55,48.67,48.54,48.67,62968.08010407164,27.6649,27.7333,27.6592,27.7333,62968.0801
2007-05-01 12:10:00,48.66,48.66,48.57,48.61,24499.170239166942,27.7276,27.7276,27.6763,27.6991,24499.1702
2007-05-01 12:15:00,48.61,48.76,48.61,48.69,37530.64377063872,27.6991,27.7845,27.6991,27.7446,37530.6438
2007-05-01 12:20:00,48.68,48.7,48.58,48.58,22309.88268587969,27.739,27.7503,27.682,27.682,22309.8827
2007-05-01 12:25:00,48.6,48.6,48.52,48.52,18765.32188531936,27.6934,27.6934,27.6478,27.6478,18765.3219
2007-05-01 12:30:00,48.52,48.54,48.48,48.52,20433.35049734775,27.6478,27.6592,27.625,27.6478,20433.3505
2007-05-01 12:35:00,48.52,48.58,48.52,48.54,15846.271814269683,27.6478,27.682,27.6478,27.6592,15846.2718
2007-05-01 12:40:00,48.53,48.6,48.53,48.57,23560.90414490098,27.6535,27.6934,27.6535,27.6763,23560.9041
2007-05-01 12:45:00,48.56,48.61,48.49,48.5,21580.120168117268,27.6706,27.6991,27.6307,27.6364,21580.1202
2007-05-01 12:50:00,48.5,48.52,48.38,48.39,42221.97424196856,27.6364,27.6478,27.568,27.5737,42221.9742
2007-05-01 12:55:00,48.38,48.44,48.26,48.26,47643.06723106083,27.568,27.6022,27.4996,27.4996,47643.0672
2007-05-01 13:00:00,48.26,48.37,48.22,48.36,43264.49212448631,27.4996,27.5623,27.4768,27.5566,43264.4921
2007-05-01 13:05:00,48.36,48.45,48.34,48.41,24394.91845091517,27.5566,27.6079,27.5452,27.5851,24394.9185
2007-05-01 13:10:00,48.4,48.41,48.26,48.26,43785.75106574518,27.5794,27.5851,27.4996,27.4996,43785.7511
2007-05-01 13:15:00,48.27,48.36,48.23,48.27,38051.9027118976,27.5053,27.5566,27.4825,27.5053,38051.9027
2007-05-01 13:20:00,48.26,48.29,48.2,48.21,29711.75965175566,27.4996,27.5167,27.4654,27.4711,29711.7597
2007-05-01 13:25:00,48.21,48.38,48.21,48.36,33464.82402881953,27.4711,27.568,27.4711,27.5566,33464.824
2007-05-01 13:30:00,48.35,48.43,48.34,48.43,24499.170239166942,27.5509,27.5965,27.5452,27.5965,24499.1702
2007-05-01 13:35:00,48.42,48.59,48.41,48.58,79439.86264785197,27.5908,27.6877,27.5851,27.682,79439.8626
2007-05-01 13:40:00,48.58,48.75,48.58,48.69,56817.22459721696,27.682,27.7788,27.682,27.7446,56817.2246
2007-05-01 13:45:00,48.68,48.68,48.61,48.61,22309.88268587969,27.739,27.739,27.6991,27.6991,22309.8827
2007-05-01 13:50:00,48.61,48.75,48.61,48.73,46392.045772039535,27.6991,27.7788,27.6991,27.7674,46392.0458
2007-05-01 13:55:00,48.74,48.74,48.64,48.64,27418.220310216624,27.7731,27.7731,27.7162,27.7162,27418.2203
2007-05-01 14:00:00,48.64,48.67,48.49,48.5,34298.83833483372,27.7162,27.7333,27.6307,27.6364,34298.8383
2007-05-01 14:05:00,48.5,48.57,48.5,48.52,37843.39913539405,27.6364,27.6763,27.6364,27.6478,37843.3991
2007-05-01 14:10:00,48.53,48.53,48.36,48.41,64114.849774841154,27.6535,27.6535,27.5566,27.5851,64114.8498
2007-05-01 14:15:00,48.4,48.48,48.38,48.48,108004.85262883813,27.5794,27.625,27.568,27.625,108004.8526
2007-05-01 14:20:00,48.49,48.6,48.49,48.55,55253.44777344035,27.6307,27.6934,27.6307,27.6649,55253.4478
2007-05-01 14:25:00,48.54,48.61,48.52,48.58,39615.67953567421,27.6592,27.6991,27.6478,27.682,39615.6795
2007-05-01 14:30:00,48.59,48.6,48.55,48.56,12614.466378464684,27.6877,27.6934,27.6649,27.6706,12614.4664
2007-05-01 14:35:00,48.56,48.71,48.56,48.68,74852.7839647739,27.6706,27.756,27.6706,27.739,74852.784
2007-05-01 14:40:00,48.68,48.73,48.66,48.71,28773.493557489688,27.739,27.7674,27.7276,27.756,28773.4936
2007-05-01 14:45:00,48.69,48.78,48.69,48.73,38885.917017911794,27.7446,27.7959,27.7446,27.7674,38885.917
2007-05-01 14:50:00,48.74,48.75,48.68,48.68,26479.954215950656,27.7731,27.7788,27.739,27.739,26479.9542
2007-05-01 14:55:00,48.69,48.75,48.69,48.73,33986.0829700784,27.7446,27.7788,27.7446,27.7674,33986.083
2007-05-01 15:00:00,48.73,48.75,48.68,48.68,39198.67238266712,27.7674,27.7788,27.739,27.739,39198.6724
2007-05-01 15:05:00,48.68,48.69,48.62,48.65,34820.097276092594,27.739,27.7446,27.7048,27.7219,34820.0973
2007-05-01 15:10:00,48.65,48.71,48.64,48.66,40032.68668868131,27.7219,27.756,27.7162,27.7276,40032.6867
2007-05-01 15:15:00,48.68,48.71,48.62,48.65,35341.356217351466,27.739,27.756,27.7048,27.7219,35341.3562
2007-05-01 15:20:00,48.65,48.69,48.6,48.61,40970.95278294728,27.7219,27.7446,27.6934,27.6991,40970.9528
2007-05-01 15:25:00,48.62,48.66,48.55,48.56,44202.75821875228,27.7048,27.7276,27.6649,27.6706,44202.7582
2007-05-01 15:30:00,48.56,48.57,48.53,48.57,39302.92417091889,27.6706,27.6763,27.6535,27.6763,39302.9242
2007-05-01 15:35:00,48.57,48.59,48.55,48.56,34090.33475833017,27.6763,27.6877,27.6649,27.6706,34090.3348
2007-05-01 15:40:00,48.55,48.66,48.55,48.66,35445.608005603244,27.6649,27.7276,27.6649,27.7276,35445.608
2007-05-01 15:45:00,48.66,48.68,48.61,48.67,66616.89269288373,27.7276,27.739,27.6991,27.7333,66616.8927
2007-05-01 15:50:00,48.66,48.68,48.6,48.64,59840.52645651841,27.7276,27.739,27.6934,27.7162,59840.5265
2007-05-01 15:55:00,48.65,48.68,48.6,48.68,52021.64233763534,27.7219,27.739,27.6934,27.739,52021.6423
2007-05-02 09:30:00,48.9,48.98,48.78,48.92,131461.50498548732,27.8643,27.9099,27.7959,27.8757,131461.505
2007-05-02 09:35:00,48.92,48.99,48.8,48.81,68389.1730931639,27.8757,27.9156,27.8073,27.813,68389.1731
2007-05-02 09:40:00,48.82,48.91,48.79,48.85,56295.96565595809,27.8187,27.87,27.8016,27.8358,56295.9657
2007-05-02 09:45:00,48.85,49.09,48.85,49.05,57755.490691482926,27.8358,27.9726,27.8358,27.9498,57755.4907
2007-05-02 09:50:00,49.06,49.11,49.06,49.07,12614.466378464684,27.9555,27.984,27.9555,27.9612,12614.4664
2007-05-02 09:55:00,49.08,49.13,49.03,49.04,47747.3190193126,27.9669,27.9954,27.9384,27.9441,47747.319
2007-05-02 10:00:00,49.02,49.1,49.02,49.08,36800.88125287631,27.9327,27.9783,27.9327,27.9669,36800.8813
2007-05-02 10:05:00,49.09,49.2,49.06,49.12,70161.45349344406,27.9726,28.0353,27.9555,27.9897,70161.4535
2007-05-02 10:10:00,49.11,49.12,49.02,49.12,38364.65807665292,27.984,27.9897,27.9327,27.9897,38364.6581
2007-05-02 10:15:00,49.12,49.13,49.05,49.06,42117.72245371679,27.9897,27.9954,27.9498,27.9555,42117.7225
2007-05-02 10:20:00,49.07,49.16,49.07,49.15,47434.56365455728,27.9612,28.0125,27.9612,28.0068,47434.5637
2007-05-02 10:25:00,49.16,49.19,49.15,49.17,35862.61515861034,28.0125,28.0296,28.0068,28.0182,35862.6152
2007-05-02 10:30:00,49.16,49.29,49.08,49.22,181815.11871109428,28.0125,28.0865,27.9669,28.0467,181815.1187
2007-05-02 10:35:00,49.22,49.28,49.16,49.22,81420.64662463569,28.0467,28.0808,28.0125,28.0467,81420.6466
2007-05-02 10:40:00,49.22,49.32,49.21,49.27,115093.97422995877,28.0467,28.1036,28.041,28.0751,115093.9742
2007-05-02 10:45:00,49.27,49.34,49.25,49.26,30545.77395776985,28.0751,28.115,28.0637,28.0694,30545.774
2007-05-02 10:50:00,49.26,49.31,49.23,49.25,76729.31615330584,28.0694,28.0979,28.0524,28.0637,76729.3162
2007-05-02 10:55:00,49.26,49.27,49.18,49.18,43055.98854798276,28.0694,28.0751,28.0239,28.0239,43055.9885
2007-05-02 11:00:00,49.18,49.18,49.03,49.04,79335.6108596002,28.0239,28.0239,27.9384,27.9441,79335.6109
2007-05-02 11:05:00,49.04,49.12,49.0,49.11,87988.50928449746,27.9441,27.9897,27.9213,27.984,87988.5093
2007-05-02 11:10:00,49.11,49.19,49.1,49.18,42534.729606723886,27.984,28.0296,27.9783,28.0239,42534.7296
2007-05-02 11:15:00,49.18,49.25,49.16,49.25,36175.37052336566,28.0239,28.0637,28.0125,28.0637,36175.3705
2007-05-02 11:20:00,49.26,49.26,49.19,49.25,51604.63518462825,28.0694,28.0694,28.0296,28.0637,51604.6352
2007-05-02 11:25:00,49.25,49.29,49.24,49.26,51604.63518462825,28.0637,28.0865,28.0581,28.0694,51604.6352
2007-05-02 11:30:00,49.26,49.27,49.18,49.18,42221.97424196856,28.0694,28.0751,28.0239,28.0239,42221.9742
2007-05-02 11:35:00,49.17,49.18,49.04,49.07,64427.60513959648,28.0182,28.0239,27.9441,27.9612,64427.6051
2007-05-02 11:40:00,49.07,49.08,48.93,48.98,58693.7567857489,27.9612,27.9669,27.8814,27.9099,58693.7568
2007-05-02 11:45:00,48.98,49.02,48.95,49.0,43994.25464224873,27.9099,27.9327,27.8928,27.9213,43994.2546
2007-05-02 11:50:00,49.01,49.04,49.0,49.0,37530.64377063872,27.927,27.9441,27.9213,27.9213,37530.6438
2007-05-02 11:55:00,49.01,49.16,49.0,49.15,50353.61372560696,27.927,28.0125,27.9213,28.0068,50353.6137
2007-05-02 12:00:00,49.13,49.17,49.12,49.13,31692.54362853937,27.9954,28.0182,27.9897,27.9954,31692.5436
2007-05-02 12:05:00,49.13,49.13,49.06,49.07,19495.084403081783,27.9954,27.9954,27.9555,27.9612,19495.0844
2007-05-02 12:10:00,49.06,49.12,49.04,49.11,28252.234616230817,27.9555,27.9897,27.9441,27.984,28252.2346
2007-05-02 12:15:00,49.12,49.23,49.11,49.2,37217.8884058834,27.9897,28.0524,27.984,28.0353,37217.8884
2007-05-02 12:20:00,49.19,49.25,49.17,49.18,36383.87409986921,28.0296,28.0637,28.0182,28.0239,36383.8741
2007-05-02 12:25:00,49.18,49.21,49.15,49.2,13448.480684478876,28.0239,28.041,28.0068,28.0353,13448.4807
2007-05-02 12:30:00,49.21,49.22,49.15,49.15,25750.191698188235,28.041,28.0467,28.0068,28.0068,25750.1917
2007-05-02 12:35:00,49.15,49.16,49.08,49.09,20016.34334434065,28.0068,28.0125,27.9669,27.9726,20016.3433
2007-05-02 12:40:00,49.09,49.16,49.09,49.14,29190.500710496788,27.9726,28.0125,27.9726,28.0011,29190.5007
2007-05-02 12:45:00,49.14,49.2,49.11,49.2,43994.25464224873,28.0011,28.0353,27.984,28.0353,43994.2546
2007-05-02 12:50:00,49.2,49.3,49.2,49.29,24290.6666626634,28.0353,28.0922,28.0353,28.0865,24290.6667
2007-05-02 12:55:00,49.28,49.3,49.25,49.26,25541.68812168469,28.0808,28.0922,28.0637,28.0694,25541.6881
2007-05-02 13:00:00,49.27,49.35,49.27,49.35,68076.41772840857,28.0751,28.1207,28.0751,28.1207,68076.4177
2007-05-02 13:05:00,49.35,49.35,49.31,49.35,61925.5622215539,28.1207,28.1207,28.0979,28.1207,61925.5622
2007-05-02 13:10:00,49.35,49.35,49.27,49.27,37530.64377063872,28.1207,28.1207,28.0751,28.0751,37530.6438
2007-05-02 13:15:00,49.28,49.34,49.28,49.34,13031.47353147178,28.0808,28.115,28.0808,28.115,13031.4735
2007-05-02 13:20:00,49.34,49.4,49.34,49.34,31692.54362853937,28.115,28.1492,28.115,28.115,31692.5436
2007-05-02 13:25:00,49.35,49.39,49.32,49.32,26271.450639447103,28.1207,28.1435,28.1036,28.1036,26271.4506
2007-05-02 13:30:00,49.31,49.37,49.3,49.37,18869.573673571136,28.0979,28.1321,28.0922,28.1321,18869.5737
2007-05-02 13:35:00,49.36,49.45,49.36,49.43,71308.22316421357,28.1264,28.1777,28.1264,28.1663,71308.2232
2007-05-02 13:40:00,49.43,49.43,49.3,49.36,55878.95850295099,28.1663,28.1663,28.0922,28.1264,55878.9585
2007-05-02 13:45:00,49.36,49.36,49.18,49.19,77354.82688281649,28.1264,28.1264,28.0239,28.0296,77354.8269
2007-05-02 13:50:00,49.2,49.22,49.17,49.2,19390.832614830008,28.0353,28.0467,28.0182,28.0353,19390.8326
2007-05-02 13:55:00,49.19,49.23,49.17,49.21,15533.516449514362,28.0296,28.0524,28.0182,28.041,15533.5164
2007-05-02 14:00:00,49.2,49.21,49.13,49.14,30650.025746021627,28.0353,28.041,27.9954,28.0011,30650.0257
2007-05-02 14:05:00,49.14,49.23,49.14,49.23,14699.502143500167,28.0011,28.0524,28.0011,28.0524,14699.5021
2007-05-02 14:10:00,49.22,49.25,49.22,49.24,21997.127321124364,28.0467,28.0637,28.0467,28.0581,21997.1273
2007-05-02 14:15:00,49.25,49.28,49.17,49.18,25541.68812168469,28.0637,28.0808,28.0182,28.0239,25541.6881
2007-05-02 14:20:00,49.19,49.25,49.16,49.23,23248.148780145657,28.0296,28.0637,28.0125,28.0524,23248.1488
2007-05-02 14:25:00,49.23,49.31,49.21,49.3,21997.127321124364,28.0524,28.0979,28.041,28.0922,21997.1273
2007-05-02 14:30:00,49.3,49.3,49.25,49.27,20120.59513259243,28.0922,28.0922,28.0637,28.0751,20120.5951
2007-05-02 14:35:00,49.27,49.28,49.24,49.24,13239.977107975328,28.0751,28.0808,28.0581,28.0581,13239.9771
2007-05-02 14:40:00,49.24,49.28,49.22,49.28,35654.11158210679,28.0581,28.0808,28.0467,28.0808,35654.1116
2007-05-02 14:45:00,49.27,49.27,49.22,49.23,12197.459225457584,28.0751,28.0751,28.0467,28.0524,12197.4592
2007-05-02 14:50:00,49.22,49.23,49.17,49.22,22309.88268587969,28.0467,28.0524,28.0182,28.0467,22309.8827
2007-05-02 14:55:00,49.22,49.3,49.22,49.27,30650.025746021627,28.0467,28.0922,28.0467,28.0751,30650.0257
2007-05-02 15:00:00,49.26,49.28,49.22,49.22,14803.753931751942,28.0694,28.0808,28.0467,28.0467,14803.7539
2007-05-02 15:05:00,49.23,49.25,49.17,49.17,19182.32903832646,28.0524,28.0637,28.0182,28.0182,19182.329
2007-05-02 15:10:00,49.18,49.22,49.18,49.2,21267.364803361943,28.0239,28.0467,28.0239,28.0353,21267.3648
2007-05-02 15:15:00,49.2,49.22,49.18,49.22,23769.407721404525,28.0353,28.0467,28.0239,28.0467,23769.4077
2007-05-02 15:20:00,49.21,49.21,49.14,49.16,29816.01144000743,28.041,28.041,28.0011,28.0125,29816.0114
2007-05-02 15:25:00,49.15,49.22,49.15,49.21,32422.306146301788,28.0068,28.0467,28.0068,28.041,32422.3061
2007-05-02 15:30:00,49.2,49.27,49.2,49.23,44202.75821875228,28.0353,28.0751,28.0353,28.0524,44202.7582
2007-05-02 15:35:00,49.24,49.24,49.2,49.2,20016.34334434065,28.0581,28.0581,28.0353,28.0353,20016.3433
2007-05-02 15:40:00,49.2,49.21,49.14,49.17,38468.90986490469,28.0353,28.041,28.0011,28.0182,38468.9099
2007-05-02 15:45:00,49.17,49.23,49.17,49.23,40658.19741819195,28.0182,28.0524,28.0182,28.0524,40658.1974
2007-05-02 15:50:00,49.23,49.23,49.12,49.14,86737.48782547617,28.0524,28.0524,27.9897,28.0011,86737.4878
2007-05-02 15:55:00,49.14,49.21,49.13,49.17,91845.8254498131,28.0011,28.041,27.9954,28.0182,91845.8254
2007-05-03 09:30:00,49.23,49.32,49.04,49.26,128959.46206744474,28.0524,28.1036,27.9441,28.0694,128959.4621
2007-05-03 09:35:00,49.26,49.4,49.25,49.3,59944.77824477019,28.0694,28.1492,28.0637,28.0922,59944.7782
2007-05-03 09:40:00,49.29,49.42,49.27,49.27,70161.45349344406,28.0865,28.1606,28.0751,28.0751,70161.4535
2007-05-03 09:45:00,49.28,49.36,49.27,49.29,45558.03146602534,28.0808,28.1264,28.0751,28.0865,45558.0315
2007-05-03 09:50:00,49.3,49.4,49.28,49.4,29086.248922245013,28.0922,28.1492,28.0808,28.1492,29086.2489
2007-05-03 09:55:00,49.39,49.5,49.38,49.47,30024.51501651098,28.1435,28.2062,28.1378,28.1891,30024.515
2007-05-03 10:00:00,49.47,49.57,49.41,49.42,104043.28467527068,28.1891,28.2461,28.1549,28.1606,104043.2847
2007-05-03 10:05:00,49.42,49.43,49.22,49.24,75374.04290603277,28.1606,28.1663,28.0467,28.0581,75374.0429
2007-05-03 10:10:00,49.23,49.27,49.15,49.16,74644.28038827036,28.0524,28.0751,28.0068,28.0125,74644.2804
2007-05-03 10:15:00,49.15,49.26,49.13,49.25,60778.79255078438,28.0068,28.0694,27.9954,28.0637,60778.7926
2007-05-03 10:20:00,49.25,49.28,49.22,49.27,29816.01144000743,28.0637,28.0808,28.0467,28.0751,29816.0114
2007-05-03 10:25:00,49.27,49.43,49.19,49.38,72663.49641148665,28.0751,28.1663,28.0296,28.1378,72663.4964
2007-05-03 10:30:00,49.36,49.42,49.26,49.36,81003.63947162859,28.1264,28.1606,28.0694,28.1264,81003.6395
2007-05-03 10:35:00,49.35,49.4,49.3,49.31,41179.45635945082,28.1207,28.1492,28.0922,28.0979,41179.4564
2007-05-03 10:40:00,49.31,49.48,49.3,49.48,53585.41916141196,28.0979,28.1948,28.0922,28.1948,53585.4192
2007-05-03 10:45:00,49.48,49.58,49.46,49.51,58381.001420993576,28.1948,28.2518,28.1834,28.2119,58381.0014
2007-05-03 10:50:00,49.52,49.6,49.52,49.59,48372.82974882325,28.2176,28.2632,28.2176,28.2575,48372.8297
2007-05-03 10:55:00,49.58,49.61,49.49,49.58,68076.41772840857,28.2518,28.2689,28.2005,28.2518,68076.4177
2007-05-03 11:00:00,49.59,49.63,49.56,49.63,52021.64233763534,28.2575,28.2803,28.2404,28.2803,52021.6423
2007-05-03 11:05:00,49.61,49.66,49.56,49.57,58485.25320924535,28.2689,28.2974,28.2404,28.2461,58485.2532
2007-05-03 11:10:00,49.58,49.67,49.56,49.67,55983.21029120277,28.2518,28.3031,28.2404,28.3031,55983.2103
2007-05-03 11:15:00,49.67,49.67,49.65,49.65,21163.11301511017,28.3031,28.3031,28.2917,28.2917,21163.113
2007-05-03 11:20:00,49.65,49.72,49.64,49.71,58068.24605623825,28.2917,28.3316,28.286,28.3259,58068.2461
2007-05-03 11:25:00,49.71,49.74,49.66,49.72,88301.26464925279,28.3259,28.343,28.2974,28.3316,88301.2646
2007-05-03 11:30:00,49.72,49.75,49.68,49.75,48372.82974882325,28.3316,28.3487,28.3088,28.3487,48372.8297
2007-05-03 11:35:00,49.74,49.77,49.72,49.74,53064.16022015309,28.343,28.3601,28.3316,28.343,53064.1602
2007-05-03 11:40:00,49.72,49.88,49.72,49.86,91428.818296806,28.3316,28.4227,28.3316,28.4113,91428.8183
2007-05-03 11:45:00,49.85,49.88,49.82,49.85,88822.52359051166,28.4056,28.4227,28.3885,28.4056,88822.5236
2007-05-03 11:50:00,49.86,49.88,49.84,49.85,31379.788263784045,28.4113,28.4227,28.3999,28.4056,31379.7883
2007-05-03 11:55:00,49.85,49.85,49.79,49.85,28356.48640448259,28.4056,28.4056,28.3715,28.4056,28356.4864
2007-05-03 12:00:00,49.85,49.88,49.81,49.85,43368.743912738086,28.4056,28.4227,28.3828,28.4056,43368.7439
2007-05-03 12:05:00,49.84,49.85,49.8,49.82,53481.16737316018,28.3999,28.4056,28.3772,28.3885,53481.1674
2007-05-03 12:10:00,49.83,49.83,49.76,49.78,26375.70242769888,28.3942,28.3942,28.3544,28.3658,26375.7024
2007-05-03 12:15:00,49.78,49.86,49.75,49.83,42534.729606723886,28.3658,28.4113,28.3487,28.3942,42534.7296
2007-05-03 12:20:00,49.83,49.86,49.82,49.83,13135.725319723551,28.3942,28.4113,28.3885,28.3942,13135.7253
2007-05-03 12:25:00,49.83,49.87,49.74,49.74,36279.62231161744,28.3942,28.417,28.343,28.343,36279.6223
2007-05-03 12:30:00,49.74,49.78,49.73,49.78,38051.9027118976,28.343,28.3658,28.3373,28.3658,38051.9027
2007-05-03 12:35:00,49.78,49.82,49.77,49.81,14908.005720003715,28.3658,28.3885,28.3601,28.3828,14908.0057
2007-05-03 12:40:00,49.81,49.83,49.79,49.79,33777.57939357485,28.3828,28.3942,28.3715,28.3715,33777.5794
2007-05-03 12:45:00,49.8,49.85,49.79,49.85,33777.57939357485,28.3772,28.4056,28.3715,28.4056,33777.5794
2007-05-03 12:50:00,49.85,50.02,49.83,50.02,76103.80542379519,28.4056,28.5025,28.3942,28.5025,76103.8054
2007-05-03 12:55:00,50.01,50.01,49.92,49.92,26584.20600420243,28.4968,28.4968,28.4455,28.4455,26584.206
2007-05-03 13:00:00,49.92,49.99,49.91,49.96,44098.5064305005,28.4455,28.4854,28.4398,28.4683,44098.5064
2007-05-03 13:05:00,49.96,49.96,49.93,49.95,16054.775390773231,28.4683,28.4683,28.4512,28.4626,16054.7754
2007-05-03 13:10:00,49.96,49.96,49.93,49.94,21997.127321124364,28.4683,28.4683,28.4512,28.4569,21997.1273
2007-05-03 13:15:00,49.94,49.95,49.9,49.91,37530.64377063872,28.4569,28.4626,28.4341,28.4398,37530.6438
2007-05-03 13:20:00,49.91,49.91,49.83,49.85,32943.56508756066,28.4398,28.4398,28.3942,28.4056,32943.5651
2007-05-03 13:25:00,49.87,49.91,49.83,49.86,41283.7081477026,28.417,28.4398,28.3942,28.4113,41283.7081
2007-05-03 13:30:00,49.85,49.86,49.83,49.85,23039.645203642107,28.4056,28.4113,28.3942,28.4056,23039.6452
2007-05-03 13:35:00,49.85,49.88,49.84,49.87,21684.371956369043,28.4056,28.4227,28.3999,28.417,21684.372
2007-05-03 13:40:00,49.86,49.89,49.83,49.89,60257.53360952551,28.4113,28.4284,28.3942,28.4284,60257.5336
2007-05-03 13:45:00,49.88,49.89,49.85,49.88,70265.70528169583,28.4227,28.4284,28.4056,28.4227,70265.7053
2007-05-03 13:50:00,49.88,49.9,49.85,49.88,55774.70671469922,28.4227,28.4341,28.4056,28.4227,55774.7067
2007-05-03 13:55:00,49.88,49.9,49.84,49.84,54315.18167917438,28.4227,28.4341,28.3999,28.3999,54315.1817
2007-05-03 14:00:00,49.84,49.88,49.84,49.87,71620.9785289689,28.3999,28.4227,28.3999,28.417,71620.9785
2007-05-03 14:05:00,49.86,49.87,49.83,49.84,69535.94276393342,28.4113,28.417,28.3942,28.3999,69535.9428
2007-05-03 14:10:00,49.84,49.89,49.84,49.87,103000.76679275294,28.3999,28.4284,28.3999,28.417,103000.7668
2007-05-03 14:15:00,49.87,49.92,49.86,49.91,84339.69669568536,28.417,28.4455,28.4113,28.4398,84339.6967
2007-05-03 14:20:00,49.92,49.93,49.89,49.91,51500.38339637647,28.4455,28.4512,28.4284,28.4398,51500.3834
2007-05-03 14:25:00,49.92,49.95,49.88,49.95,70891.21601120649,28.4455,28.4626,28.4227,28.4626,70891.216
2007-05-03 14:30:00,49.95,49.95,49.89,49.92,44202.75821875228,28.4626,28.4626,28.4284,28.4455,44202.7582
2007-05-03 14:35:00,49.93,49.96,49.88,49.9,53272.66379665664,28.4512,28.4683,28.4227,28.4341,53272.6638
2007-05-03 14:40:00,49.9,49.92,49.86,49.9,49832.354784348085,28.4341,28.4455,28.4113,28.4341,49832.3548
2007-05-03 14:45:00,49.9,49.95,49.89,49.9,62446.82116281277,28.4341,28.4626,28.4284,28.4341,62446.8212
2007-05-03 14:50:00,49.91,49.92,49.89,49.91,53585.41916141196,28.4398,28.4455,28.4284,28.4398,53585.4192
2007-05-03 14:55:00,49.92,49.93,49.88,49.9,41700.71530070969,28.4455,28.4512,28.4227,28.4341,41700.7153
2007-05-03 15:00:00,49.9,49.93,49.88,49.92,36071.11873511389,28.4341,28.4512,28.4227,28.4455,36071.1187
2007-05-03 15:05:00,49.92,49.93,49.9,49.9,122912.85834884182,28.4455,28.4512,28.4341,28.4341,122912.8583
2007-05-03 15:10:00,49.91,49.92,49.87,49.89,55357.69956169212,28.4398,28.4455,28.417,28.4284,55357.6996
2007-05-03 15:15:00,49.89,49.91,49.87,49.88,29711.75965175566,28.4284,28.4398,28.417,28.4227,29711.7597
2007-05-03 15:20:00,49.88,49.9,49.88,49.89,38990.168806163565,28.4227,28.4341,28.4227,28.4284,38990.1688
2007-05-03 15:25:00,49.9,49.91,49.87,49.87,68076.41772840857,28.4341,28.4398,28.417,28.417,68076.4177
2007-05-03 15:30:00,49.88,49.9,49.83,49.84,64427.60513959648,28.4227,28.4341,28.3942,28.3999,64427.6051
2007-05-03 15:35:00,49.84,49.84,49.76,49.76,60361.78539777728,28.3999,28.3999,28.3544,28.3544,60361.7854
2007-05-03 15:40:00,49.76,49.77,49.74,49.77,99039.19883918553,28.3544,28.3601,28.343,28.3601,99039.1988
2007-05-03 15:45:00,49.77,49.79,49.71,49.72,79127.10728309664,28.3601,28.3715,28.3259,28.3316,79127.1073
2007-05-03 15:50:00,49.72,49.76,49.7,49.75,105294.30613429198,28.3316,28.3544,28.3202,28.3487,105294.3061
2007-05-03 15:55:00,49.76,49.77,49.7,49.74,89448.0343200223,28.3544,28.3601,28.3202,28.343,89448.0343
2007-05-04 09:30:00,49.8,49.88,49.74,49.86,78710.10013008954,28.3772,28.4227,28.343,28.4113,78710.1001
2007-05-04 09:35:00,49.85,49.88,49.8,49.83,36488.12588812099,28.4056,28.4227,28.3772,28.3942,36488.1259
2007-05-04 09:40:00,49.84,49.97,49.83,49.89,82358.91271890164,28.3999,28.474,28.3942,28.4284,82358.9127
2007-05-04 09:45:00,49.88,49.93,49.79,49.83,86007.72530771374,28.4227,28.4512,28.3715,28.3942,86007.7253
2007-05-04 09:50:00,49.84,49.92,49.83,49.83,84339.69669568536,28.3999,28.4455,28.3942,28.3942,84339.6967
2007-05-04 09:55:00,49.83,49.97,49.81,49.89,67763.66236365326,28.3942,28.474,28.3828,28.4284,67763.6624
2007-05-04 10:00:00,49.89,50.01,49.88,49.94,116970.5064184907,28.4284,28.4968,28.4227,28.4569,116970.5064
2007-05-04 10:05:00,49.95,49.99,49.87,49.87,97162.66665065358,28.4626,28.4854,28.417,28.417,97162.6667
2007-05-04 10:10:00,49.88,49.99,49.88,49.94,116449.24747723182,28.4227,28.4854,28.4227,28.4569,116449.2475
2007-05-04 10:15:00,49.96,50.04,49.94,50.03,67033.89984589083,28.4683,28.5139,28.4569,28.5082,67033.8998
2007-05-04 10:20:00,50.04,50.09,50.01,50.02,107275.0901110757,28.5139,28.5424,28.4968,28.5025,107275.0901
2007-05-04 10:25:00,50.02,50.11,50.01,50.03,61300.05149204325,28.5025,28.5538,28.4968,28.5082,61300.0515
2007-05-04 10:30:00,50.04,50.08,50.0,50.05,59215.01572700777,28.5139,28.5367,28.4911,28.5196,59215.0157
2007-05-04 10:35:00,50.06,50.12,50.05,50.1,70369.95706994762,28.5253,28.5595,28.5196,28.5481,70369.9571
2007-05-04 10:40:00,50.09,50.11,50.04,50.04,79439.86264785197,28.5424,28.5538,28.5139,28.5139,79439.8626
2007-05-04 10:45:00,50.04,50.12,50.04,50.11,57234.231750224055,28.5139,28.5595,28.5139,28.5538,57234.2318
2007-05-04 10:50:00,50.11,50.28,50.1,50.28,66408.38911638019,28.5538,28.6507,28.5481,28.6507,66408.3891
2007-05-04 10:55:00,50.28,50.35,50.21,50.25,118847.03860702264,28.6507,28.6906,28.6108,28.6336,118847.0386
2007-05-04 11:00:00,50.25,50.25,50.14,50.17,72663.49641148665,28.6336,28.6336,28.5709,28.588,72663.4964
2007-05-04 11:05:00,50.17,50.18,50.12,50.17,35237.104429099694,28.588,28.5937,28.5595,28.588,35237.1044
2007-05-04 11:10:00,50.15,50.17,50.01,50.03,73497.51071750085,28.5766,28.588,28.4968,28.5082,73497.5107
2007-05-04 11:15:00,50.05,50.06,49.98,50.04,40658.19741819195,28.5196,28.5253,28.4797,28.5139,40658.1974
2007-05-04 11:20:00,50.04,50.09,50.01,50.07,62342.569374561,28.5139,28.5424,28.4968,28.531,62342.5694
2007-05-04 11:25:00,50.07,50.08,49.97,49.98,66929.64805763906,28.531,28.5367,28.474,28.4797,66929.6481
2007-05-04 11:30:00,49.98,49.99,49.92,49.94,78710.10013008954,28.4797,28.4854,28.4455,28.4569,78710.1001
2007-05-04 11:35:00,49.93,49.98,49.93,49.95,39615.67953567421,28.4512,28.4797,28.4512,28.4626,39615.6795
2007-05-04 11:40:00,49.95,49.98,49.9,49.9,55670.45492644744,28.4626,28.4797,28.4341,28.4341,55670.4549
2007-05-04 11:45:00,49.9,49.91,49.83,49.87,45975.03861903244,28.4341,28.4398,28.3942,28.417,45975.0386
2007-05-04 11:50:00,49.87,49.89,49.85,49.87,26792.709580705978,28.417,28.4284,28.4056,28.417,26792.7096
2007-05-04 11:55:00,49.87,49.89,49.8,49.8,53376.91558490841,28.417,28.4284,28.3772,28.3772,53376.9156
2007-05-04 12:00:00,49.81,49.83,49.74,49.74,286796.6694806309,28.3828,28.3942,28.343,28.343,286796.6695
2007-05-04 12:05:00,49.74,49.74,49.64,49.66,70265.70528169583,28.343,28.343,28.286,28.2974,70265.7053
2007-05-04 12:10:00,49.66,49.74,49.66,49.73,56400.21744420986,28.2974,28.343,28.2974,28.3373,56400.2174
2007-05-04 12:15:00,49.72,49.74,49.68,49.73,28877.745345741463,28.3316,28.343,28.3088,28.3373,28877.7453
2007-05-04 12:20:00,49.74,49.77,49.56,49.56,97996.68095666778,28.343,28.3601,28.2404,28.2404,97996.681
2007-05-04 12:25:00,49.55,49.58,49.4,49.44,110298.39197037714,28.2347,28.2518,28.1492,28.172,110298.392
2007-05-04 12:30:00,49.44,49.48,49.23,49.38,125519.15305513618,28.172,28.1948,28.0524,28.1378,125519.1531
2007-05-04 12:35:00,49.39,49.43,49.3,49.43,83297.17881316761,28.1435,28.1663,28.0922,28.1663,83297.1788
2007-05-04 12:40:00,49.43,49.62,49.43,49.55,51083.37624336938,28.1663,28.2746,28.1663,28.2347,51083.3762
2007-05-04 12:45:00,49.52,49.52,49.33,49.37,67450.90699889793,28.2176,28.2176,28.1093,28.1321,67450.907
2007-05-04 12:50:00,49.36,49.44,49.32,49.38,105502.80971079553,28.1264,28.172,28.1036,28.1378,105502.8097
2007-05-04 12:55:00,49.4,49.4,49.22,49.24,160339.25033122877,28.1492,28.1492,28.0467,28.0581,160339.2503
2007-05-04 13:00:00,49.25,49.27,49.2,49.24,113008.93846492328,28.0637,28.0751,28.0353,28.0581,113008.9385
2007-05-04 13:05:00,49.23,49.26,49.17,49.2,62134.06579805745,28.0524,28.0694,28.0182,28.0353,62134.0658
2007-05-04 13:10:00,49.22,49.26,49.15,49.25,66929.64805763906,28.0467,28.0694,28.0068,28.0637,66929.6481
2007-05-04 13:15:00,49.26,49.33,49.26,49.32,27730.97567497195,28.0694,28.1093,28.0694,28.1036,27730.9757
2007-05-04 13:20:00,49.31,49.46,49.3,49.43,40241.19026518486,28.0979,28.1834,28.0922,28.1663,40241.1903
2007-05-04 13:25:00,49.44,49.46,49.34,49.45,56087.46207945454,28.172,28.1834,28.115,28.1777,56087.4621
2007-05-04 13:30:00,49.46,49.49,49.4,49.44,49206.84405483744,28.1834,28.2005,28.1492,28.172,49206.8441
2007-05-04 13:35:00,49.42,49.44,49.33,49.44,72246.48925847955,28.1606,28.172,28.1093,28.172,72246.4893
2007-05-04 13:40:00,49.41,49.48,49.4,49.45,29711.75965175566,28.1549,28.1948,28.1492,28.1777,29711.7597
2007-05-04 13:45:00,49.45,49.54,49.45,49.52,35132.85264084792,28.1777,28.229,28.1777,28.2176,35132.8526
2007-05-04 13:50:00,49.52,49.58,49.51,49.52,45453.77967777357,28.2176,28.2518,28.2119,28.2176,45453.7797
2007-05-04 13:55:00,49.52,49.53,49.34,49.38,76208.05721204697,28.2176,28.2233,28.115,28.1378,76208.0572
2007-05-04 14:00:00,49.38,49.49,49.32,49.44,44098.5064305005,28.1378,28.2005,28.1036,28.172,44098.5064
2007-05-04 14:05:00,49.43,49.45,49.3,49.39,33256.32045231598,28.1663,28.1777,28.0922,28.1435,33256.3205
2007-05-04 14:10:00,49.38,49.43,49.36,49.43,31379.788263784045,28.1378,28.1663,28.1264,28.1663,31379.7883
2007-05-04 14:15:00,49.42,49.42,49.3,49.32,58172.497844490026,28.1606,28.1606,28.0922,28.1036,58172.4978
2007-05-04 14:20:00,49.34,49.43,49.32,49.38,23039.645203642107,28.115,28.1663,28.1036,28.1378,23039.6452
2007-05-04 14:25:00,49.38,49.49,49.3,49.48,37009.38482937985,28.1378,28.2005,28.0922,28.1948,37009.3848
2007-05-04 14:30:00,49.49,49.52,49.47,49.51,27001.213157209528,28.2005,28.2176,28.1891,28.2119,27001.2132
2007-05-04 14:35:00,49.51,49.51,49.34,49.4,69952.94991694052,28.2119,28.2119,28.115,28.1492,69952.9499
2007-05-04 14:40:00,49.4,49.5,49.37,49.45,34924.34906434437,28.1492,28.2062,28.1321,28.1777,34924.3491
2007-05-04 14:45:00,49.45,49.49,49.42,49.47,27105.464945461303,28.1777,28.2005,28.1606,28.1891,27105.4649
2007-05-04 14:50:00,49.47,49.52,49.41,49.44,28460.738192734367,28.1891,28.2176,28.1549,28.172,28460.7382
2007-05-04 14:55:00,49.43,49.44,49.39,49.43,25124.680968677592,28.1663,28.172,28.1435,28.1663,25124.681
2007-05-04 15:00:00,49.44,49.51,49.43,49.5,58276.7496327418,28.172,28.2119,28.1663,28.2062,58276.7496
2007-05-04 15:05:00,49.5,49.52,49.49,49.52,20433.35049734775,28.2062,28.2176,28.2005,28.2176,20433.3505
2007-05-04 15:10:00,49.51,49.61,49.51,49.61,70786.9642229547,28.2119,28.2689,28.2119,28.2689,70786.9642
2007-05-04 15:15:00,49.6,49.62,49.5,49.58,115302.47780646232,28.2632,28.2746,28.2062,28.2518,115302.4778
2007-05-04 15:20:00,49.58,49.65,49.56,49.59,39511.42774742244,28.2518,28.2917,28.2404,28.2575,39511.4277
2007-05-04 15:25:00,49.6,49.65,49.57,49.58,28356.48640448259,28.2632,28.2917,28.2461,28.2518,28356.4864
2007-05-04 15:30:00,49.58,49.61,49.58,49.61,18661.07009706759,28.2518,28.2689,28.2518,28.2689,18661.0701
2007-05-04 15:35:00,49.6,49.61,49.55,49.6,43681.49927749341,28.2632,28.2689,28.2347,28.2632,43681.4993
2007-05-04 15:40:00,49.59,49.66,49.51,49.52,89135.27895526697,28.2575,28.2974,28.2119,28.2176,89135.279
2007-05-04 15:45:00,49.52,49.53,49.42,49.48,72454.9928349831,28.2176,28.2233,28.1606,28.1948,72454.9928
2007-05-04 15:50:00,49.48,49.54,49.47,49.51,73184.75535274552,28.1948,28.229,28.1891,28.2119,73184.7554
2007-05-04 15:55:00,49.51,49.58,49.5,49.53,100707.22745121393,28.2119,28.2518,28.2062,28.2233,100707.2275
2007-05-07 09:30:00,49.1,49.35,49.06,49.14,101645.49354547988,27.9783,28.1207,27.9555,28.0011,101645.4935
2007-05-07 09:35:00,49.13,49.21,49.06,49.12,73914.51787050793,27.9954,28.041,27.9555,27.9897,73914.5179
2007-05-07 09:40:00,49.12,49.16,48.93,49.1,83818.43775442649,27.9897,28.0125,27.8814,27.9783,83818.4378
2007-05-07 09:45:00,49.1,49.18,49.03,49.12,66616.89269288373,27.9783,28.0239,27.9384,27.9897,66616.8927
2007-05-07 09:50:00,49.13,49.37,49.12,49.27,92054.32902631666,27.9954,28.1321,27.9897,28.0751,92054.329
2007-05-07 09:55:00,49.27,49.54,49.27,49.5,74540.02860001857,28.0751,28.229,28.0751,28.2062,74540.0286
2007-05-07 10:00:00,49.48,49.49,49.3,49.44,45870.78683078066,28.1948,28.2005,28.0922,28.172,45870.7868
2007-05-07 10:05:00,49.43,49.49,49.39,49.46,22935.39341539033,28.1663,28.2005,28.1435,28.1834,22935.3934
2007-05-07 10:10:00,49.47,49.48,49.39,49.42,34403.0901230855,28.1891,28.1948,28.1435,28.1606,34403.0901
2007-05-07 10:15:00,49.44,49.44,49.34,49.36,27939.47925147549,28.172,28.172,28.115,28.1264,27939.4793
2007-05-07 10:20:00,49.37,49.5,49.35,49.5,31067.032899028723,28.1321,28.2062,28.1207,28.2062,31067.0329
2007-05-07 10:25:00,49.49,49.5,49.45,49.49,16471.78254378033,28.2005,28.2062,28.1777,28.2005,16471.7825
2007-05-07 10:30:00,49.49,49.52,49.34,49.34,82984.4234484123,28.2005,28.2176,28.115,28.115,82984.4234
2007-05-07 10:35:00,49.34,49.45,49.33,49.42,47851.57080756438,28.115,28.1777,28.1093,28.1606,47851.5708
2007-05-07 10:40:00,49.43,49.5,49.43,49.5,52230.14591413889,28.1663,28.2062,28.1663,28.2062,52230.1459
2007-05-07 10:45:00,49.5,49.53,49.4,49.43,49832.354784348085,28.2062,28.2233,28.1492,28.1663,49832.3548
2007-05-07 10:50:00,49.43,49.53,49.42,49.49,68701.92845791922,28.1663,28.2233,28.1606,28.2005,68701.9285
2007-05-07 10:55:00,49.49,49.54,49.44,49.45,91324.56650855424,28.2005,28.229,28.172,28.1777,91324.5665
2007-05-07 11:00:00,49.46,49.5,49.44,49.46,21058.8612268584,28.1834,28.2062,28.172,28.1834,21058.8612
2007-05-07 11:05:00,49.45,49.46,49.27,49.32,36592.37767637276,28.1777,28.1834,28.0751,28.1036,36592.3777
2007-05-07 11:10:00,49.33,49.39,49.32,49.33,16367.530755528556,28.1093,28.1435,28.1036,28.1093,16367.5308
2007-05-07 11:15:00,49.34,49.36,49.27,49.31,48060.07438406792,28.115,28.1264,28.0751,28.0979,48060.0744
2007-05-07 11:20:00,49.31,49.33,49.27,49.33,42430.477818472114,28.0979,28.1093,28.0751,28.1093,42430.4778
2007-05-07 11:25:00,49.35,49.37,49.22,49.27,57859.74247973471,28.1207,28.1321,28.0467,28.0751,57859.7425
2007-05-07 11:30:00,49.27,49.3,49.21,49.3,60466.03718602906,28.0751,28.0922,28.041,28.0922,60466.0372
2007-05-07 11:35:00,49.3,49.33,49.28,49.31,27835.22746322372,28.0922,28.1093,28.0808,28.0979,27835.2275
2007-05-07 11:40:00,49.3,49.32,49.25,49.28,36696.62946462453,28.0922,28.1036,28.0637,28.0808,36696.6295
2007-05-07 11:45:00,49.29,49.34,49.29,49.32,11050.68955468807,28.0865,28.115,28.0865,28.1036,11050.6896
2007-05-07 11:50:00,49.32,49.36,49.3,49.34,19495.084403081783,28.1036,28.1264,28.0922,28.115,19495.0844
2007-05-07 11:55:00,49.34,49.38,49.3,49.37,30233.01859301453,28.115,28.1378,28.0922,28.1321,30233.0186
2007-05-07 12:00:00,49.37,49.47,49.37,49.4,39302.92417091889,28.1321,28.1891,28.1321,28.1492,39302.9242
2007-05-07 12:05:00,49.4,49.43,49.39,49.42,9382.66094265968,28.1492,28.1663,28.1435,28.1606,9382.6609
2007-05-07 12:10:00,49.41,49.43,49.38,49.4,15429.264661262589,28.1549,28.1663,28.1378,28.1492,15429.2647
2007-05-07 12:15:00,49.4,49.42,49.37,49.38,10633.682401680971,28.1492,28.1606,28.1321,28.1378,10633.6824
2007-05-07 12:20:00,49.38,49.43,49.37,49.42,15533.516449514362,28.1378,28.1663,28.1321,28.1606,15533.5164
2007-05-07 12:25:00,49.43,49.44,49.38,49.43,23143.89699189388,28.1663,28.172,28.1378,28.1663,23143.897
2007-05-07 12:30:00,49.42,49.47,49.41,49.45,13135.725319723551,28.1606,28.1891,28.1549,28.1777,13135.7253
2007-05-07 12:35:00,49.45,49.47,49.4,49.41,18661.07009706759,28.1777,28.1891,28.1492,28.1549,18661.0701
2007-05-07 12:40:00,49.42,49.44,49.38,49.43,20329.09870909597,28.1606,28.172,28.1378,28.1663,20329.0987
2007-05-07 12:45:00,49.42,49.42,49.33,49.41,22831.14162713856,28.1606,28.1606,28.1093,28.1549,22831.1416
2007-05-07 12:50:00,49.41,49.43,49.38,49.41,28773.493557489688,28.1549,28.1663,28.1378,28.1549,28773.4936
2007-05-07 12:55:00,49.41,49.45,49.4,49.41,17514.300426298072,28.1549,28.1777,28.1492,28.1549,17514.3004
2007-05-07 13:00:00,49.41,49.45,49.41,49.43,24082.16308615985,28.1549,28.1777,28.1549,28.1663,24082.1631
2007-05-07 13:05:00,49.43,49.43,49.4,49.41,10112.423460422102,28.1663,28.1663,28.1492,28.1549,10112.4235
2007-05-07 13:10:00,49.4,49.42,49.35,49.39,54419.43346742616,28.1492,28.1606,28.1207,28.1435,54419.4335
2007-05-07 13:15:00,49.38,49.4,49.27,49.28,37530.64377063872,28.1378,28.1492,28.0751,28.0808,37530.6438
2007-05-07 13:20:00,49.27,49.33,49.27,49.29,25958.695274691785,28.0751,28.1093,28.0751,28.0865,25958.6953
2007-05-07 13:25:00,49.29,49.29,49.16,49.17,135735.82830381006,28.0865,28.0865,28.0125,28.0182,135735.8283
2007-05-07 13:30:00,49.17,49.18,49.05,49.07,122495.85119583474,28.0182,28.0239,27.9498,27.9612,122495.8512
2007-05-07 13:35:00,49.05,49.09,48.98,49.07,122078.84404282764,27.9498,27.9726,27.9099,27.9612,122078.844
2007-05-07 13:40:00,49.08,49.13,49.06,49.12,63072.33189232341,27.9669,27.9954,27.9555,27.9897,63072.3319
2007-05-07 13:45:00,49.12,49.14,49.08,49.11,64219.10156309293,27.9897,28.0011,27.9669,27.984,64219.1016
2007-05-07 13:50:00,49.1,49.15,49.09,49.14,86424.73246072084,27.9783,28.0068,27.9726,28.0011,86424.7325
2007-05-07 13:55:00,49.13,49.14,49.09,49.11,43264.49212448631,27.9954,28.0011,27.9726,27.984,43264.4921
2007-05-07 14:00:00,49.12,49.19,49.09,49.18,160130.74675472523,27.9897,28.0296,27.9726,28.0239,160130.7468
2007-05-07 14:05:00,49.18,49.19,49.15,49.18,32318.054358050013,28.0239,28.0296,28.0068,28.0239,32318.0544
2007-05-07 14:10:00,49.19,49.21,49.17,49.2,13969.739625737748,28.0296,28.041,28.0182,28.0353,13969.7396
2007-05-07 14:15:00,49.21,49.3,49.21,49.27,76937.81972980939,28.041,28.0922,28.041,28.0751,76937.8197
2007-05-07 14:20:00,49.27,49.31,49.24,49.27,68389.1730931639,28.0751,28.0979,28.0581,28.0751,68389.1731
2007-05-07 14:25:00,49.27,49.33,49.27,49.33,36592.37767637276,28.0751,28.1093,28.0751,28.1093,36592.3777
2007-05-07 14:30:00,49.32,49.34,49.27,49.33,54210.929890922605,28.1036,28.115,28.0751,28.1093,54210.9299
2007-05-07 14:35:00,49.34,49.34,49.29,49.32,92992.59512058264,28.115,28.115,28.0865,28.1036,92992.5951
2007-05-07 14:40:00,49.32,49.36,49.31,49.34,27626.72388672017,28.1036,28.1264,28.0979,28.115,27626.7239
2007-05-07 14:45:00,49.34,49.36,49.33,49.33,27105.464945461303,28.115,28.1264,28.1093,28.1093,27105.4649
2007-05-07 14:50:00,49.33,49.34,49.29,49.32,43994.25464224873,28.1093,28.115,28.0865,28.1036,43994.2546
2007-05-07 14:55:00,49.33,49.37,49.32,49.34,45870.78683078066,28.1093,28.1321,28.1036,28.115,45870.7868
2007-05-07 15:00:00,49.34,49.35,49.3,49.3,49519.59941959276,28.115,28.1207,28.0922,28.0922,49519.5994
2007-05-07 15:05:00,49.31,49.33,49.27,49.27,27001.213157209528,28.0979,28.1093,28.0751,28.0751,27001.2132
2007-05-07 15:10:00,49.28,49.29,49.26,49.27,24082.16308615985,28.0808,28.0865,28.0694,28.0751,24082.1631
2007-05-07 15:15:00,49.27,49.32,49.27,49.3,43264.49212448631,28.0751,28.1036,28.0751,28.0922,43264.4921
2007-05-07 15:20:00,49.31,49.35,49.28,49.33,62759.57652756809,28.0979,28.1207,28.0808,28.1093,62759.5765
2007-05-07 15:25:00,49.33,49.35,49.31,49.31,14803.753931751942,28.1093,28.1207,28.0979,28.0979,14803.7539
2007-05-07 15:30:00,49.32,49.33,49.3,49.31,18556.81830881581,28.1036,28.1093,28.0922,28.0979,18556.8183
2007-05-07 15:35:00,49.32,49.32,49.28,49.31,35237.104429099694,28.1036,28.1036,28.0808,28.0979,35237.1044
2007-05-07 15:40:00,49.31,49.35,49.31,49.33,41596.46351245792,28.0979,28.1207,28.0979,28.1093,41596.4635
2007-05-07 15:45:00,49.33,49.34,49.3,49.31,67763.66236365326,28.1093,28.115,28.0922,28.0979,67763.6624
2007-05-07 15:50:00,49.32,49.37,49.31,49.33,80378.12874211794,28.1036,28.1321,28.0979,28.1093,80378.1287
2007-05-07 15:55:00,49.32,49.38,49.32,49.35,68389.1730931639,28.1036,28.1378,28.1036,28.1207,68389.1731
2007-05-08 09:30:00,49.22,49.22,49.03,49.03,74957.03575302567,28.0467,28.0467,27.9384,27.9384,74957.0358
2007-05-08 09:35:00,49.04,49.11,48.97,49.07,70474.20885819939,27.9441,27.984,27.9042,27.9612,70474.2089
2007-05-08 09:40:00,49.06,49.28,49.06,49.21,105190.0543460402,27.9555,28.0808,27.9555,28.041,105190.0543
2007-05-08 09:45:00,49.2,49.22,49.11,49.12,94973.37909736633,28.0353,28.0467,27.984,27.9897,94973.3791
2007-05-08 09:50:00,49.12,49.19,49.07,49.09,64427.60513959648,27.9897,28.0296,27.9612,27.9726,64427.6051
2007-05-08 09:55:00,49.1,49.12,49.05,49.07,46704.80113679486,27.9783,27.9897,27.9498,27.9612,46704.8011
2007-05-08 10:00:00,49.05,49.13,48.94,48.94,81524.89841288746,27.9498,27.9954,27.8871,27.8871,81524.8984
2007-05-08 10:05:00,48.93,48.94,48.56,48.66,204437.75676172928,27.8814,27.8871,27.6706,27.7276,204437.7568
2007-05-08 10:10:00,48.66,48.76,48.65,48.72,65157.3676573589,27.7276,27.7845,27.7219,27.7617,65157.3677
2007-05-08 10:15:00,48.72,48.85,48.66,48.67,83192.92702491584,27.7617,27.8358,27.7276,27.7333,83192.927
2007-05-08 10:20:00,48.67,48.69,48.5,48.57,90177.79683778471,27.7333,27.7446,27.6364,27.6763,90177.7968
2007-05-08 10:25:00,48.57,48.65,48.54,48.64,46183.54219553599,27.6763,27.7219,27.6592,27.7162,46183.5422
2007-05-08 10:30:00,48.65,48.73,48.57,48.58,63593.59083358228,27.7219,27.7674,27.6763,27.682,63593.5908
2007-05-08 10:35:00,48.57,48.67,48.57,48.6,34715.84548784082,27.6763,27.7333,27.6763,27.6934,34715.8455
2007-05-08 10:40:00,48.6,48.67,48.58,48.66,33360.57224056776,27.6934,27.7333,27.682,27.7276,33360.5722
2007-05-08 10:45:00,48.65,48.68,48.61,48.63,31901.04720504292,27.7219,27.739,27.6991,27.7105,31901.0472
2007-05-08 10:50:00,48.63,48.7,48.62,48.7,32213.80256979824,27.7105,27.7503,27.7048,27.7503,32213.8026
2007-05-08 10:55:00,48.7,48.79,48.69,48.79,69640.19455218519,27.7503,27.8016,27.7446,27.8016,69640.1946
2007-05-08 11:00:00,48.79,48.79,48.7,48.71,43264.49212448631,27.8016,27.8016,27.7503,27.756,43264.4921
2007-05-08 11:05:00,48.71,48.73,48.63,48.63,44202.75821875228,27.756,27.7674,27.7105,27.7105,44202.7582
2007-05-08 11:10:00,48.62,48.65,48.58,48.63,37113.63661763163,27.7048,27.7219,27.682,27.7105,37113.6366
2007-05-08 11:15:00,48.65,48.72,48.63,48.69,23143.89699189388,27.7219,27.7617,27.7105,27.7446,23143.897
2007-05-08 11:20:00,48.69,48.7,48.63,48.66,39198.67238266712,27.7446,27.7503,27.7105,27.7276,39198.6724
2007-05-08 11:25:00,48.67,48.73,48.64,48.67,25854.44348644001,27.7333,27.7674,27.7162,27.7333,25854.4435
2007-05-08 11:30:00,48.68,48.8,48.67,48.78,39094.42059441534,27.739,27.8073,27.7333,27.7959,39094.4206
2007-05-08 11:35:00,48.78,48.79,48.68,48.75,44932.5207365147,27.7959,27.8016,27.739,27.7788,44932.5207
2007-05-08 11:40:00,48.75,48.76,48.67,48.67,62968.08010407164,27.7788,27.7845,27.7333,27.7333,62968.0801
2007-05-08 11:45:00,48.68,48.78,48.67,48.76,44307.01000700405,27.739,27.7959,27.7333,27.7845,44307.01
2007-05-08 11:50:00,48.77,48.84,48.75,48.84,109047.37051135584,27.7902,27.8301,27.7788,27.8301,109047.3705
2007-05-08 11:55:00,48.83,48.85,48.8,48.81,50874.87266686583,27.8244,27.8358,27.8073,27.813,50874.8727
2007-05-08 12:00:00,48.81,48.85,48.72,48.72,45245.27610127002,27.813,27.8358,27.7617,27.7617,45245.2761
2007-05-08 12:05:00,48.72,48.79,48.7,48.79,33464.82402881953,27.7617,27.8016,27.7503,27.8016,33464.824
2007-05-08 12:10:00,48.78,48.81,48.77,48.8,41179.45635945082,27.7959,27.813,27.7902,27.8073,41179.4564
2007-05-08 12:15:00,48.81,48.88,48.8,48.87,51500.38339637647,27.813,27.8529,27.8073,27.8472,51500.3834
2007-05-08 12:20:00,48.86,48.86,48.72,48.83,72767.74819973842,27.8415,27.8415,27.7617,27.8244,72767.7482
2007-05-08 12:25:00,48.83,48.96,48.8,48.95,81941.90556589456,27.8244,27.8985,27.8073,27.8928,81941.9056
2007-05-08 12:30:00,48.92,49.02,48.92,48.98,49102.59226658566,27.8757,27.9327,27.8757,27.9099,49102.5923
2007-05-08 12:35:00,48.97,48.99,48.84,48.95,78293.09297708246,27.9042,27.9156,27.8301,27.8928,78293.093
2007-05-08 12:40:00,48.95,49.01,48.95,49.01,17931.30757930517,27.8928,27.927,27.8928,27.927,17931.3076
2007-05-08 12:45:00,49.0,49.06,48.98,49.06,41804.96708896147,27.9213,27.9555,27.9099,27.9555,41804.9671
2007-05-08 12:50:00,49.06,49.11,49.04,49.06,38051.9027118976,27.9555,27.984,27.9441,27.9555,38051.9027
2007-05-08 12:55:00,49.07,49.1,49.07,49.1,18973.82546182291,27.9612,27.9783,27.9612,27.9783,18973.8255
2007-05-08 13:00:00,49.09,49.09,48.93,48.94,46287.79398378776,27.9726,27.9726,27.8814,27.8871,46287.794
2007-05-08 13:05:00,48.94,49.04,48.87,49.02,80065.37337736262,27.8871,27.9441,27.8472,27.9327,80065.3734
2007-05-08 13:10:00,49.02,49.11,49.0,49.04,29920.26322825921,27.9327,27.984,27.9213,27.9441,29920.2632
2007-05-08 13:15:00,49.03,49.07,49.01,49.02,32318.054358050013,27.9384,27.9612,27.927,27.9327,32318.0544
2007-05-08 13:20:00,49.02,49.02,48.96,48.98,33464.82402881953,27.9327,27.9327,27.8985,27.9099,33464.824
2007-05-08 13:25:00,48.99,49.04,48.97,49.01,13865.487837485976,27.9156,27.9441,27.9042,27.927,13865.4878
2007-05-08 13:30:00,49.0,49.01,48.9,48.99,51604.63518462825,27.9213,27.927,27.8643,27.9156,51604.6352
2007-05-08 13:35:00,48.98,48.98,48.9,48.92,41492.21172420615,27.9099,27.9099,27.8643,27.8757,41492.2117
2007-05-08 13:40:00,48.91,48.98,48.9,48.95,29711.75965175566,27.87,27.9099,27.8643,27.8928,29711.7597
2007-05-08 13:45:00,48.95,48.95,48.86,48.88,26792.709580705978,27.8928,27.8928,27.8415,27.8529,26792.7096
2007-05-08 13:50:00,48.87,48.95,48.84,48.95,25228.932756929367,27.8472,27.8928,27.8301,27.8928,25228.9328
2007-05-08 13:55:00,48.94,48.97,48.84,48.86,43785.75106574518,27.8871,27.9042,27.8301,27.8415,43785.7511
2007-05-08 14:00:00,48.86,48.87,48.76,48.84,37322.14019413518,27.8415,27.8472,27.7845,27.8301,37322.1402
2007-05-08 14:05:00,48.83,48.92,48.83,48.91,32943.56508756066,27.8244,27.8757,27.8244,27.87,32943.5651
2007-05-08 14:10:00,48.9,48.93,48.84,48.84,30545.77395776985,27.8643,27.8814,27.8301,27.8301,30545.774
2007-05-08 14:15:00,48.84,48.9,48.81,48.9,21058.8612268584,27.8301,27.8643,27.813,27.8643,21058.8612
2007-05-08 14:20:00,48.9,48.92,48.83,48.84,39928.434900429536,27.8643,27.8757,27.8244,27.8301,39928.4349
2007-05-08 14:25:00,48.85,48.94,48.85,48.92,92054.32902631666,27.8358,27.8871,27.8358,27.8757,92054.329
2007-05-08 14:30:00,48.92,48.99,48.89,48.89,64740.36050435181,27.8757,27.9156,27.8586,27.8586,64740.3605
2007-05-08 14:35:00,48.9,49.04,48.9,49.04,40762.44920644373,27.8643,27.9441,27.8643,27.9441,40762.4492
2007-05-08 14:40:00,49.04,49.04,48.95,48.97,28147.982827979045,27.9441,27.9441,27.8928,27.9042,28147.9828
2007-05-08 14:45:00,48.97,49.01,48.93,48.95,33777.57939357485,27.9042,27.927,27.8814,27.8928,33777.5794
2007-05-08 14:50:00,48.94,48.98,48.9,48.93,30858.529322525173,27.8871,27.9099,27.8643,27.8814,30858.5293
2007-05-08 14:55:00,48.93,48.93,48.9,48.91,35445.608005603244,27.8814,27.8814,27.8643,27.87,35445.608
2007-05-08 15:00:00,48.91,49.04,48.91,49.04,30754.2775342734,27.87,27.9441,27.87,27.9441,30754.2775
2007-05-08 15:05:00,49.04,49.17,49.04,49.14,107275.0901110757,27.9441,28.0182,27.9441,28.0011,107275.0901
2007-05-08 15:10:00,49.13,49.14,48.8,48.89,199746.42629039945,27.9954,28.0011,27.8073,27.8586,199746.4263
2007-05-08 15:15:00,48.89,49.04,48.88,49.01,83714.18596617471,27.8586,27.9441,27.8529,27.927,83714.186
2007-05-08 15:20:00,49.02,49.04,49.01,49.04,56295.96565595809,27.9327,27.9441,27.927,27.9441,56295.9657
2007-05-08 15:25:00,49.04,49.08,49.0,49.07,47955.82259581615,27.9441,27.9669,27.9213,27.9612,47955.8226
2007-05-08 15:30:00,49.06,49.07,49.04,49.04,28356.48640448259,27.9555,27.9612,27.9441,27.9441,28356.4864
2007-05-08 15:35:00,49.05,49.1,49.04,49.1,40241.19026518486,27.9498,27.9783,27.9441,27.9783,40241.1903
2007-05-08 15:40:00,49.1,49.14,49.07,49.12,37634.8955588905,27.9783,28.0011,27.9612,27.9897,37634.8956
2007-05-08 15:45:00,49.12,49.14,49.1,49.1,38468.90986490469,27.9897,28.0011,27.9783,27.9783,38468.9099
2007-05-08 15:50:00,49.09,49.1,49.02,49.02,73810.26608225616,27.9726,27.9783,27.9327,27.9327,73810.2661
2007-05-08 15:55:00,49.02,49.08,49.01,49.07,88092.76107274923,27.9327,27.9669,27.927,27.9612,88092.7611
2007-05-09 09:30:00,49.07,49.2,48.91,49.14,93930.86121484858,27.9612,28.0353,27.87,28.0011,93930.8612
2007-05-09 09:35:00,49.14,49.2,48.92,48.92,76833.56794155762,28.0011,28.0353,27.8757,27.8757,76833.5679
2007-05-09 09:40:00,48.92,48.98,48.84,48.93,92888.34333233084,27.8757,27.9099,27.8301,27.8814,92888.3433
2007-05-09 09:45:00,48.93,49.07,48.9,48.9,68701.92845791922,27.8814,27.9612,27.8643,27.8643,68701.9285
2007-05-09 09:50:00,48.92,49.06,48.88,49.03,56712.97280896518,27.8757,27.9555,27.8529,27.9384,56712.9728
2007-05-09 09:55:00,49.03,49.1,48.97,48.99,42117.72245371679,27.9384,27.9783,27.9042,27.9156,42117.7225
2007-05-09 10:00:00,48.98,49.14,48.98,49.13,25645.939909936464,27.9099,28.0011,27.9099,27.9954,25645.9399
2007-05-09 10:05:00,49.13,49.2,49.08,49.12,34194.58654658195,27.9954,28.0353,27.9669,27.9897,34194.5865
2007-05-09 10:10:00,49.11,49.16,49.06,49.06,22935.39341539033,27.984,28.0125,27.9555,27.9555,22935.3934
2007-05-09 10:15:00,49.06,49.11,49.04,49.07,23665.15593315276,27.9555,27.984,27.9441,27.9612,23665.1559
2007-05-09 10:20:00,49.05,49.1,49.04,49.1,23248.148780145657,27.9498,27.9783,27.9441,27.9783,23248.1488
2007-05-09 10:25:00,49.11,49.24,49.11,49.17,46496.297560291314,27.984,28.0581,27.984,28.0182,46496.2976
2007-05-09 10:30:00,49.16,49.17,48.63,48.63,154084.14303612232,28.0125,28.0182,27.7105,27.7105,154084.143
2007-05-09 10:35:00,48.62,48.72,48.5,48.65,172432.4577684346,27.7048,27.7617,27.6364,27.7219,172432.4578
2007-05-09 10:40:00,48.65,48.87,48.65,48.75,74957.03575302567,27.7219,27.8472,27.7219,27.7788,74957.0358
2007-05-09 10:45:00,48.77,48.83,48.72,48.72,55878.95850295099,27.7902,27.8244,27.7617,27.7617,55878.9585
2007-05-09 10:50:00,48.73,48.78,48.6,48.75,62759.57652756809,27.7674,27.7959,27.6934,27.7788,62759.5765
2007-05-09 10:55:00,48.75,48.78,48.61,48.73,40449.69384168841,27.7788,27.7959,27.6991,27.7674,40449.6938
2007-05-09 11:00:00,48.73,48.84,48.69,48.83,42847.484971479214,27.7674,27.8301,27.7446,27.8244,42847.485
2007-05-09 11:05:00,48.83,48.83,48.7,48.78,38573.16165315647,27.8244,27.8244,27.7503,27.7959,38573.1617
2007-05-09 11:10:00,48.76,48.78,48.71,48.74,34507.34191133727,27.7845,27.7959,27.756,27.7731,34507.3419
2007-05-09 11:15:00,48.74,48.75,48.59,48.59,71308.22316421357,27.7731,27.7788,27.6877,27.6877,71308.2232
2007-05-09 11:20:00,48.59,48.59,48.53,48.57,46809.05292504664,27.6877,27.6877,27.6535,27.6763,46809.0529
2007-05-09 11:25:00,48.57,48.62,48.55,48.61,37426.39198238695,27.6763,27.7048,27.6649,27.6991,37426.392
2007-05-09 11:30:00,48.61,48.63,48.53,48.56,58693.7567857489,27.6991,27.7105,27.6535,27.6706,58693.7568
2007-05-09 11:35:00,48.55,48.58,48.51,48.53,51813.1387611318,27.6649,27.682,27.6421,27.6535,51813.1388
2007-05-09 11:40:00,48.53,48.58,48.36,48.39,128021.19597317876,27.6535,27.682,27.5566,27.5737,128021.196
2007-05-09 11:45:00,48.39,48.55,48.39,48.54,49102.59226658566,27.5737,27.6649,27.5737,27.6592,49102.5923
2007-05-09 11:50:00,48.54,48.56,48.48,48.53,39615.67953567421,27.6592,27.6706,27.625,27.6535,39615.6795
2007-05-09 11:55:00,48.53,48.58,48.53,48.57,25124.680968677592,27.6535,27.682,27.6535,27.6763,25124.681
2007-05-09 12:00:00,48.57,48.65,48.57,48.65,27418.220310216624,27.6763,27.7219,27.6763,27.7219,27418.2203
2007-05-09 12:05:00,48.65,48.69,48.58,48.61,41387.95993595437,27.7219,27.7446,27.682,27.6991,41387.9599
2007-05-09 12:10:00,48.6,48.7,48.6,48.67,43264.49212448631,27.6934,27.7503,27.6934,27.7333,43264.4921
2007-05-09 12:15:00,48.67,48.72,48.65,48.72,37322.14019413518,27.7333,27.7617,27.7219,27.7617,37322.1402
2007-05-09 12:20:00,48.72,48.81,48.72,48.77,69744.44634043696,27.7617,27.813,27.7617,27.7902,69744.4463
2007-05-09 12:25:00,48.77,48.82,48.76,48.79,23456.652356649203,27.7902,27.8187,27.7845,27.8016,23456.6524
2007-05-09 12:30:00,48.78,48.79,48.71,48.73,30650.025746021627,27.7959,27.8016,27.756,27.7674,30650.0257
2007-05-09 12:35:00,48.73,48.9,48.73,48.89,84756.70384869246,27.7674,27.8643,27.7674,27.8586,84756.7038
2007-05-09 12:40:00,48.9,48.91,48.79,48.8,66095.63375162486,27.8643,27.87,27.8016,27.8073,66095.6338
2007-05-09 12:45:00,48.8,48.88,48.8,48.8,58381.001420993576,27.8073,27.8529,27.8073,27.8073,58381.0014
2007-05-09 12:50:00,48.8,48.84,48.76,48.79,38990.168806163565,27.8073,27.8301,27.7845,27.8016,38990.1688
2007-05-09 12:55:00,48.78,48.86,48.75,48.75,32735.06151105712,27.7959,27.8415,27.7788,27.7788,32735.0615
2007-05-09 13:00:00,48.77,48.82,48.77,48.82,21267.364803361943,27.7902,27.8187,27.7902,27.8187,21267.3648
2007-05-09 13:05:00,48.82,48.82,48.64,48.69,53376.91558490841,27.8187,27.8187,27.7162,27.7446,53376.9156
2007-05-09 13:10:00,48.68,48.73,48.68,48.69,12822.969954968232,27.739,27.7674,27.739,27.7446,12822.97
2007-05-09 13:15:00,48.69,48.74,48.65,48.68,33673.32760532308,27.7446,27.7731,27.7219,27.739,33673.3276
2007-05-09 13:20:00,48.68,48.78,48.68,48.78,27313.96852196485,27.739,27.7959,27.739,27.7959,27313.9685
2007-05-09 13:25:00,48.78,48.8,48.76,48.79,35445.608005603244,27.7959,27.8073,27.7845,27.8016,35445.608
2007-05-09 13:30:00,48.79,48.86,48.79,48.86,26062.94706294356,27.8016,27.8415,27.8016,27.8415,26062.9471
2007-05-09 13:35:00,48.86,48.86,48.8,48.82,32109.550781546463,27.8415,27.8415,27.8073,27.8187,32109.5508
2007-05-09 13:40:00,48.83,48.93,48.83,48.93,48998.34047833389,27.8244,27.8814,27.8244,27.8814,48998.3405
2007-05-09 13:45:00,48.91,48.95,48.83,48.85,42534.729606723886,27.87,27.8928,27.8244,27.8358,42534.7296
2007-05-09 13:50:00,48.84,48.9,48.83,48.88,26792.709580705978,27.8301,27.8643,27.8244,27.8529,26792.7096
2007-05-09 13:55:00,48.88,48.88,48.81,48.84,15950.523602521458,27.8529,27.8529,27.813,27.8301,15950.5236
2007-05-09 14:00:00,48.84,48.91,48.82,48.9,45558.03146602534,27.8301,27.87,27.8187,27.8643,45558.0315
2007-05-09 14:05:00,48.9,48.91,48.85,48.88,18139.81115580872,27.8643,27.87,27.8358,27.8529,18139.8112
2007-05-09 14:10:00,48.89,48.91,48.84,48.89,15846.271814269683,27.8586,27.87,27.8301,27.8586,15846.2718
2007-05-09 14:15:00,48.89,48.89,48.65,48.76,89865.0414730294,27.8586,27.8586,27.7219,27.7845,89865.0415
2007-05-09 14:20:00,48.78,48.91,48.7,48.78,144075.971363952,27.7959,27.87,27.7503,27.7959,144075.9714
2007-05-09 14:25:00,48.78,48.9,48.73,48.87,101019.98281596924,27.7959,27.8643,27.7674,27.8472,101019.9828
2007-05-09 14:30:00,48.87,48.89,48.79,48.85,37426.39198238695,27.8472,27.8586,27.8016,27.8358,37426.392
2007-05-09 14:35:00,48.83,48.92,48.8,48.92,47434.56365455728,27.8244,27.8757,27.8073,27.8757,47434.5637
2007-05-09 14:40:00,48.92,49.07,48.89,49.04,114468.46350044812,27.8757,27.9612,27.8586,27.9441,114468.4635
2007-05-09 14:45:00,49.05,49.2,49.05,49.14,72663.49641148665,27.9498,28.0353,27.9498,28.0011,72663.4964
2007-05-09 14:50:00,49.14,49.22,49.11,49.21,67138.1516341426,28.0011,28.0467,27.984,28.041,67138.1516
2007-05-09 14:55:00,49.22,49.27,49.14,49.19,88926.77537876343,28.0467,28.0751,28.0011,28.0296,88926.7754
2007-05-09 15:00:00,49.18,49.18,49.08,49.16,55878.95850295099,28.0239,28.0239,27.9669,28.0125,55878.9585
2007-05-09 15:05:00,49.13,49.16,49.04,49.07,70578.46064645116,27.9954,28.0125,27.9441,27.9612,70578.4606
2007-05-09 15:10:00,49.07,49.21,49.07,49.2,52334.39770239067,27.9612,28.041,27.9612,28.0353,52334.3977
2007-05-09 15:15:00,49.21,49.26,49.08,49.11,76520.81257680229,28.041,28.0694,27.9669,27.984,76520.8126
2007-05-09 15:20:00,49.11,49.19,49.11,49.17,30650.025746021627,27.984,28.0296,27.984,28.0182,30650.0257
2007-05-09 15:25:00,49.16,49.31,49.15,49.3,63906.34619833761,28.0125,28.0979,28.0068,28.0922,63906.3462
2007-05-09 15:30:00,49.3,49.31,49.23,49.27,87571.50213149036,28.0922,28.0979,28.0524,28.0751,87571.5021
2007-05-09 15:35:00,49.27,49.27,49.18,49.2,37113.63661763163,28.0751,28.0751,28.0239,28.0353,37113.6366
2007-05-09 15:40:00,49.21,49.3,49.19,49.29,69640.19455218519,28.041,28.0922,28.0296,28.0865,69640.1946
2007-05-09 15:45:00,49.28,49.3,49.21,49.22,80273.87695386616,28.0808,28.0922,28.041,28.0467,80273.877
2007-05-09 15:50:00,49.22,49.25,49.2,49.21,62968.08010407164,28.0467,28.0637,28.0353,28.041,62968.0801
2007-05-09 15:55:00,49.21,49.21,49.12,49.12,91533.0700850578,28.041,28.041,27.9897,27.9897,91533.0701
2007-05-10 09:30:00,49.39,49.39,48.96,49.32,122495.85119583474,28.1435,28.1435,27.8985,28.1036,122495.8512
2007-05-10 09:35:00,49.31,49.4,49.25,49.29,163362.55219053023,28.0979,28.1492,28.0637,28.0865,163362.5522
2007-05-10 09:40:00,49.29,49.31,49.19,49.24,118951.2903952744,28.0865,28.0979,28.0296,28.0581,118951.2904
2007-05-10 09:45:00,49.26,49.27,49.1,49.23,79022.85549484487,28.0694,28.0751,27.9783,28.0524,79022.8555
2007-05-10 09:50:00,49.25,49.31,49.08,49.23,109151.62229960762,28.0637,28.0979,27.9669,28.0524,109151.6223
2007-05-10 09:55:00,49.22,49.3,49.14,49.23,40866.7009946955,28.0467,28.0922,28.0011,28.0524,40866.701
2007-05-10 10:00:00,49.21,49.27,49.04,49.04,51813.1387611318,28.041,28.0751,27.9441,27.9441,51813.1388
2007-05-10 10:05:00,49.03,49.13,49.02,49.07,47747.3190193126,27.9384,27.9954,27.9327,27.9612,47747.319
2007-05-10 10:10:00,49.07,49.12,48.97,49.08,44202.75821875228,27.9612,27.9897,27.9042,27.9669,44202.7582
2007-05-10 10:15:00,49.08,49.27,49.06,49.23,83297.17881316761,27.9669,28.0751,27.9555,28.0524,83297.1788
2007-05-10 10:20:00,49.24,49.33,49.16,49.16,49102.59226658566,28.0581,28.1093,28.0125,28.0125,49102.5923
2007-05-10 10:25:00,49.16,49.26,49.13,49.19,69535.94276393342,28.0125,28.0694,27.9954,28.0296,69535.9428
2007-05-10 10:30:00,49.19,49.24,49.12,49.16,75165.53932952923,28.0296,28.0581,27.9897,28.0125,75165.5393
2007-05-10 10:35:00,49.16,49.16,49.0,49.12,64219.10156309293,28.0125,28.0125,27.9213,27.9897,64219.1016
2007-05-10 10:40:00,49.12,49.18,49.04,49.11,109464.37766436295,27.9897,28.0239,27.9441,27.984,109464.3777
2007-05-10 10:45:00,49.11,49.11,49.01,49.05,23039.645203642107,27.984,27.984,27.927,27.9498,23039.6452
2007-05-10 10:50:00,49.04,49.1,49.0,49.09,85903.47351946197,27.9441,27.9783,27.9213,27.9726,85903.4735
2007-05-10 10:55:00,49.08,49.08,48.93,48.94,52230.14591413889,27.9669,27.9669,27.8814,27.8871,52230.1459
2007-05-10 11:00:00,48.95,48.98,48.85,48.85,39198.67238266712,27.8928,27.9099,27.8358,27.8358,39198.6724
2007-05-10 11:05:00,48.85,48.96,48.84,48.88,47747.3190193126,27.8358,27.8985,27.8301,27.8529,47747.319
2007-05-10 11:10:00,48.91,48.96,48.79,48.82,36905.13304112808,27.87,27.8985,27.8016,27.8187,36905.133
2007-05-10 11:15:00,48.83,48.88,48.8,48.86,37947.65092364582,27.8244,27.8529,27.8073,27.8415,37947.6509
2007-05-10 11:20:00,48.88,48.95,48.79,48.79,42117.72245371679,27.8529,27.8928,27.8016,27.8016,42117.7225
2007-05-10 11:25:00,48.78,48.8,48.72,48.78,43472.99570098986,27.7959,27.8073,27.7617,27.7959,43472.9957
2007-05-10 11:30:00,48.77,48.85,48.7,48.83,68389.1730931639,27.7902,27.8358,27.7503,27.8244,68389.1731
2007-05-10 11:35:00,48.83,48.88,48.72,48.87,41075.20457119905,27.8244,27.8529,27.7617,27.8472,41075.2046
2007-05-10 11:40:00,48.88,48.92,48.78,48.83,47538.81544280905,27.8529,27.8757,27.7959,27.8244,47538.8154
2007-05-10 11:45:00,48.84,48.85,48.75,48.82,31796.79541679114,27.8301,27.8358,27.7788,27.8187,31796.7954
2007-05-10 11:50:00,48.82,48.93,48.76,48.8,77354.82688281649,27.8187,27.8814,27.7845,27.8073,77354.8269
2007-05-10 11:55:00,48.8,48.82,48.7,48.76,106962.33474632035,27.8073,27.8187,27.7503,27.7845,106962.3347
2007-05-10 12:00:00,48.76,48.8,48.69,48.8,116136.4921124765,27.7845,27.8073,27.7446,27.8073,116136.4921
2007-05-10 12:05:00,48.8,48.8,48.69,48.77,44932.5207365147,27.8073,27.8073,27.7446,27.7902,44932.5207
2007-05-10 12:10:00,48.78,48.82,48.76,48.82,39928.434900429536,27.7959,27.8187,27.7845,27.8187,39928.4349
2007-05-10 12:15:00,48.82,48.91,48.81,48.88,33047.81687581243,27.8187,27.87,27.813,27.8529,33047.8169
2007-05-10 12:20:00,48.88,48.88,48.77,48.79,69118.93561092632,27.8529,27.8529,27.7902,27.8016,69118.9356
2007-05-10 12:25:00,48.79,48.8,48.71,48.72,24811.925603922267,27.8016,27.8073,27.756,27.7617,24811.9256
2007-05-10 12:30:00,48.71,48.71,48.63,48.64,43368.743912738086,27.756,27.756,27.7105,27.7162,43368.7439
2007-05-10 12:35:00,48.64,48.64,48.58,48.63,94452.12015610746,27.7162,27.7162,27.682,27.7105,94452.1202
2007-05-10 12:40:00,48.63,48.68,48.63,48.67,28773.493557489688,27.7105,27.739,27.7105,27.7333,28773.4936
2007-05-10 12:45:00,48.65,48.66,48.52,48.52,51708.88697288002,27.7219,27.7276,27.6478,27.6478,51708.887
2007-05-10 12:50:00,48.52,48.58,48.52,48.56,46392.045772039535,27.6478,27.682,27.6478,27.6706,46392.0458
2007-05-10 12:55:00,48.57,48.61,48.55,48.59,25124.680968677592,27.6763,27.6991,27.6649,27.6877,25124.681
2007-05-10 13:00:00,48.59,48.62,48.44,48.45,66721.14448113552,27.6877,27.7048,27.6022,27.6079,66721.1445
2007-05-10 13:05:00,48.46,48.53,48.45,48.53,38051.9027118976,27.6136,27.6535,27.6079,27.6535,38051.9027
2007-05-10 13:10:00,48.51,48.54,48.32,48.34,87988.50928449746,27.6421,27.6592,27.5338,27.5452,87988.5093
2007-05-10 13:15:00,48.35,48.38,48.31,48.35,208607.82829180025,27.5509,27.568,27.5281,27.5509,208607.8283
2007-05-10 13:20:00,48.36,48.44,48.33,48.36,163883.81113178912,27.5566,27.6022,27.5395,27.5566,163883.8111
2007-05-10 13:25:00,48.38,48.44,48.36,48.43,30233.01859301453,27.568,27.6022,27.5566,27.5965,30233.0186
2007-05-10 13:30:00,48.42,48.43,48.23,48.3,78084.5894005789,27.5908,27.5965,27.4825,27.5224,78084.5894
2007-05-10 13:35:00,48.3,48.38,48.29,48.35,66095.63375162486,27.5224,27.568,27.5167,27.5509,66095.6338
2007-05-10 13:40:00,48.35,48.41,48.33,48.34,27522.4720984684,27.5509,27.5851,27.5395,27.5452,27522.4721
2007-05-10 13:45:00,48.34,48.37,48.29,48.36,49415.34763134099,27.5452,27.5623,27.5167,27.5566,49415.3476
2007-05-10 13:50:00,48.36,48.38,48.32,48.33,45453.77967777357,27.5566,27.568,27.5338,27.5395,45453.7797
2007-05-10 13:55:00,48.33,48.47,48.33,48.38,89239.53074351874,27.5395,27.6193,27.5395,27.568,89239.5307
2007-05-10 14:00:00,48.37,48.48,48.34,48.47,57338.48353847583,27.5623,27.625,27.5452,27.6193,57338.4835
2007-05-10 14:05:00,48.49,48.54,48.44,48.44,31692.54362853937,27.6307,27.6592,27.6022,27.6022,31692.5436
2007-05-10 14:10:00,48.44,48.48,48.39,48.44,27209.71673371308,27.6022,27.625,27.5737,27.6022,27209.7167
2007-05-10 14:15:00,48.44,48.54,48.44,48.51,38990.168806163565,27.6022,27.6592,27.6022,27.6421,38990.1688
2007-05-10 14:20:00,48.51,48.56,48.48,48.51,29607.507863503884,27.6421,27.6706,27.625,27.6421,29607.5079
2007-05-10 14:25:00,48.53,48.62,48.47,48.6,42847.484971479214,27.6535,27.7048,27.6193,27.6934,42847.485
2007-05-10 14:30:00,48.59,48.69,48.56,48.66,69118.93561092632,27.6877,27.7446,27.6706,27.7276,69118.9356
2007-05-10 14:35:00,48.66,48.66,48.56,48.57,55670.45492644744,27.7276,27.7276,27.6706,27.6763,55670.4549
2007-05-10 14:40:00,48.56,48.63,48.55,48.62,39407.175959170665,27.6706,27.7105,27.6649,27.7048,39407.176
2007-05-10 14:45:00,48.62,48.63,48.58,48.61,14282.49499049307,27.7048,27.7105,27.682,27.6991,14282.495
2007-05-10 14:50:00,48.6,48.61,48.48,48.51,17305.796849794522,27.6934,27.6991,27.625,27.6421,17305.7968
2007-05-10 14:55:00,48.52,48.57,48.5,48.52,27313.96852196485,27.6478,27.6763,27.6364,27.6478,27313.9685
2007-05-10 15:00:00,48.51,48.52,48.43,48.5,31692.54362853937,27.6421,27.6478,27.5965,27.6364,31692.5436
2007-05-10 15:05:00,48.5,48.5,48.41,48.45,24811.925603922267,27.6364,27.6364,27.5851,27.6079,24811.9256
2007-05-10 15:10:00,48.45,48.54,48.42,48.54,39615.67953567421,27.6079,27.6592,27.5908,27.6592,39615.6795
2007-05-10 15:15:00,48.54,48.6,48.53,48.57,31171.2846872805,27.6592,27.6934,27.6535,27.6763,31171.2847
2007-05-10 15:20:00,48.56,48.6,48.55,48.55,64114.849774841154,27.6706,27.6934,27.6649,27.6649,64114.8498
2007-05-10 15:25:00,48.56,48.56,48.49,48.54,76625.06436505406,27.6706,27.6706,27.6307,27.6592,76625.0644
2007-05-10 15:30:00,48.54,48.56,48.51,48.52,126144.66378464682,27.6592,27.6706,27.6421,27.6478,126144.6638
2007-05-10 15:35:00,48.52,48.53,48.43,48.43,52959.90843190131,27.6478,27.6535,27.5965,27.5965,52959.9084
2007-05-10 15:40:00,48.44,48.44,48.33,48.34,104251.78825177424,27.6022,27.6022,27.5395,27.5452,104251.7883
2007-05-10 15:45:00,48.34,48.44,48.34,48.42,82254.66093064987,27.5452,27.6022,27.5452,27.5908,82254.6609
2007-05-10 15:50:00,48.42,48.44,48.37,48.43,83505.68238967116,27.5908,27.6022,27.5623,27.5965,83505.6824
2007-05-10 15:55:00,48.44,48.48,48.38,48.47,157211.69668367555,27.6022,27.625,27.568,27.6193,157211.6967
2007-05-11 09:30:00,48.68,49.13,48.68,49.06,131774.26035024264,27.739,27.9954,27.739,27.9555,131774.2604
2007-05-11 09:35:00,49.08,49.16,48.97,49.02,79648.36622435552,27.9669,28.0125,27.9042,27.9327,79648.3662
2007-05-11 09:40:00,49.04,49.06,48.84,48.84,113738.7009826857,27.9441,27.9555,27.8301,27.8301,113738.701
2007-05-11 09:45:00,48.83,49.01,48.8,49.01,90594.8039907918,27.8244,27.927,27.8073,27.927,90594.804
2007-05-11 09:50:00,49.0,49.03,48.91,48.97,36696.62946462453,27.9213,27.9384,27.87,27.9042,36696.6295
2007-05-11 09:55:00,48.97,48.97,48.85,48.88,51187.62803162115,27.9042,27.9042,27.8358,27.8529,51187.628
2007-05-11 10:00:00,48.87,48.94,48.84,48.92,35966.86694686212,27.8472,27.8871,27.8301,27.8757,35966.8669
2007-05-11 10:05:00,48.92,48.98,48.89,48.98,72454.9928349831,27.8757,27.9099,27.8586,27.9099,72454.9928
2007-05-11 10:10:00,48.96,49.06,48.92,49.06,63489.33904533051,27.8985,27.9555,27.8757,27.9555,63489.339
2007-05-11 10:15:00,49.06,49.21,49.06,49.18,43055.98854798276,27.9555,28.041,27.9555,28.0239,43055.9885
2007-05-11 10:20:00,49.18,49.32,49.14,49.3,80586.63231862149,28.0239,28.1036,28.0011,28.0922,80586.6323
2007-05-11 10:25:00,49.29,49.35,49.23,49.32,43472.99570098986,28.0865,28.1207,28.0524,28.1036,43472.9957
2007-05-11 10:30:00,49.33,49.4,49.31,49.4,116657.75105373537,28.1093,28.1492,28.0979,28.1492,116657.7511
2007-05-11 10:35:00,49.4,49.56,49.37,49.56,69848.69812868875,28.1492,28.2404,28.1321,28.2404,69848.6981
2007-05-11 10:40:00,49.55,49.57,49.46,49.54,76208.05721204697,28.2347,28.2461,28.1834,28.229,76208.0572
2007-05-11 10:45:00,49.55,49.55,49.45,49.49,97683.92559191246,28.2347,28.2347,28.1777,28.2005,97683.9256
2007-05-11 10:50:00,49.49,49.63,49.49,49.62,89552.28610827407,28.2005,28.2803,28.2005,28.2746,89552.2861
2007-05-11 10:55:00,49.62,49.65,49.5,49.5,62446.82116281277,28.2746,28.2917,28.2062,28.2062,62446.8212
2007-05-11 11:00:00,49.5,49.58,49.49,49.55,62551.07295106454,28.2062,28.2518,28.2005,28.2347,62551.073
2007-05-11 11:05:00,49.56,49.66,49.54,49.66,92679.8397558273,28.2404,28.2974,28.229,28.2974,92679.8398
2007-05-11 11:10:00,49.67,49.68,49.61,49.63,55461.9513499439,28.3031,28.3088,28.2689,28.2803,55461.9513
2007-05-11 11:15:00,49.62,49.69,49.61,49.62,92262.8326028202,28.2746,28.3145,28.2689,28.2746,92262.8326
2007-05-11 11:20:00,49.62,49.67,49.61,49.67,71308.22316421357,28.2746,28.3031,28.2689,28.3031,71308.2232
2007-05-11 11:25:00,49.67,49.74,49.67,49.71,80899.38768337682,28.3031,28.343,28.3031,28.3259,80899.3877
2007-05-11 11:30:00,49.71,49.78,49.7,49.74,65991.38196337309,28.3259,28.3658,28.3202,28.343,65991.382
2007-05-11 11:35:00,49.74,49.78,49.72,49.74,48581.33332532679,28.343,28.3658,28.3316,28.343,48581.3333
2007-05-11 11:40:00,49.74,49.74,49.7,49.7,65261.61944561068,28.343,28.343,28.3202,28.3202,65261.6194
2007-05-11 11:45:00,49.7,49.74,49.68,49.72,96224.40055638764,28.3202,28.343,28.3088,28.3316,96224.4006
2007-05-11 11:50:00,49.72,49.72,49.67,49.68,41492.21172420615,28.3316,28.3316,28.3031,28.3088,41492.2117
2007-05-11 11:55:00,49.67,49.68,49.59,49.6,56087.46207945454,28.3031,28.3088,28.2575,28.2632,56087.4621
2007-05-11 12:00:00,49.59,49.61,49.54,49.56,36800.88125287631,28.2575,28.2689,28.229,28.2404,36800.8813
2007-05-11 12:05:00,49.56,49.58,49.51,49.51,51500.38339637647,28.2404,28.2518,28.2119,28.2119,51500.3834
2007-05-11 12:10:00,49.51,49.57,49.51,49.56,45036.77252476647,28.2119,28.2461,28.2119,28.2404,45036.7725
2007-05-11 12:15:00,49.57,49.63,49.55,49.61,34507.34191133727,28.2461,28.2803,28.2347,28.2689,34507.3419
2007-05-11 12:20:00,49.61,49.67,49.6,49.65,48372.82974882325,28.2689,28.3031,28.2632,28.2917,48372.8297
2007-05-11 12:25:00,49.66,49.68,49.6,49.65,69223.18739917809,28.2974,28.3088,28.2632,28.2917,69223.1874
2007-05-11 12:30:00,49.65,49.67,49.61,49.62,45558.03146602534,28.2917,28.3031,28.2689,28.2746,45558.0315
2007-05-11 12:35:00,49.62,49.65,49.55,49.57,124163.87980786312,28.2746,28.2917,28.2347,28.2461,124163.8798
2007-05-11 12:40:00,49.58,49.63,49.54,49.57,55566.20313819567,28.2518,28.2803,28.229,28.2461,55566.2031
2007-05-11 12:45:00,49.55,49.57,49.47,49.49,106962.33474632035,28.2347,28.2461,28.1891,28.2005,106962.3347
2007-05-11 12:50:00,49.48,49.51,49.42,49.47,87154.49497848326,28.1948,28.2119,28.1606,28.1891,87154.495
2007-05-11 12:55:00,49.47,49.49,49.41,49.48,97162.66665065358,28.1891,28.2005,28.1549,28.1948,97162.6667
2007-05-11 13:00:00,49.47,49.51,49.41,49.42,75582.54648253632,28.1891,28.2119,28.1549,28.1606,75582.5465
2007-05-11 13:05:00,49.42,49.45,49.38,49.39,91220.31472030246,28.1606,28.1777,28.1378,28.1435,91220.3147
2007-05-11 13:10:00,49.4,49.41,49.35,49.38,56504.46923246163,28.1492,28.1549,28.1207,28.1378,56504.4692
2007-05-11 13:15:00,49.38,49.4,49.33,49.35,143033.45348143426,28.1378,28.1492,28.1093,28.1207,143033.4535
2007-05-11 13:20:00,49.35,49.4,49.32,49.4,149809.81971779958,28.1207,28.1492,28.1036,28.1492,149809.8197
2007-05-11 13:25:00,49.39,49.5,49.36,49.44,104460.29182827778,28.1435,28.2062,28.1264,28.172,104460.2918
2007-05-11 13:30:00,49.44,49.48,49.41,49.42,19495.084403081783,28.172,28.1948,28.1549,28.1606,19495.0844
2007-05-11 13:35:00,49.42,49.58,49.42,49.58,47121.80828980196,28.1606,28.2518,28.1606,28.2518,47121.8083
2007-05-11 13:40:00,49.58,49.66,49.57,49.59,125414.9012668844,28.2518,28.2974,28.2461,28.2575,125414.9013
2007-05-11 13:45:00,49.59,49.65,49.59,49.65,24082.16308615985,28.2575,28.2917,28.2575,28.2917,24082.1631
2007-05-11 13:50:00,49.65,49.65,49.61,49.64,33256.32045231598,28.2917,28.2917,28.2689,28.286,33256.3205
2007-05-11 13:55:00,49.65,49.67,49.6,49.62,77459.07867106826,28.2917,28.3031,28.2632,28.2746,77459.0787
2007-05-11 14:00:00,49.62,49.69,49.59,49.61,44411.26179525583,28.2746,28.3145,28.2575,28.2689,44411.2618
2007-05-11 14:05:00,49.61,49.67,49.6,49.67,37217.8884058834,28.2689,28.3031,28.2632,28.3031,37217.8884
2007-05-11 14:10:00,49.66,49.74,49.63,49.71,88197.012861001,28.2974,28.343,28.2803,28.3259,88197.0129
2007-05-11 14:15:00,49.7,49.73,49.65,49.67,54106.67810267083,28.3202,28.3373,28.2917,28.3031,54106.6781
2007-05-11 14:20:00,49.67,49.67,49.61,49.65,70474.20885819939,28.3031,28.3031,28.2689,28.2917,70474.2089
2007-05-11 14:25:00,49.63,49.71,49.61,49.66,57963.99426798648,28.2803,28.3259,28.2689,28.2974,57963.9943
2007-05-11 14:30:00,49.65,49.69,49.6,49.61,49936.60657259986,28.2917,28.3145,28.2632,28.2689,49936.6066
2007-05-11 14:35:00,49.61,49.68,49.61,49.66,39719.93132392599,28.2689,28.3088,28.2689,28.2974,39719.9313
2007-05-11 14:40:00,49.66,49.73,49.64,49.71,46809.05292504664,28.2974,28.3373,28.286,28.3259,46809.0529
2007-05-11 14:45:00,49.72,49.74,49.67,49.68,42951.736759730986,28.3316,28.343,28.3031,28.3088,42951.7368
2007-05-11 14:50:00,49.68,49.74,49.67,49.74,65261.61944561068,28.3088,28.343,28.3031,28.343,65261.6194
2007-05-11 14:55:00,49.74,49.76,49.7,49.75,59423.51930351132,28.343,28.3544,28.3202,28.3487,59423.5193
2007-05-11 15:00:00,49.76,49.8,49.74,49.74,82463.16450715343,28.3544,28.3772,28.343,28.343,82463.1645
2007-05-11 15:05:00,49.74,49.75,49.67,49.74,97996.68095666778,28.343,28.3487,28.3031,28.343,97996.681
2007-05-11 15:10:00,49.74,49.88,49.71,49.8,150643.83402381378,28.343,28.4227,28.3259,28.3772,150643.834
2007-05-11 15:15:00,49.8,49.85,49.75,49.85,76312.30900029874,28.3772,28.4056,28.3487,28.4056,76312.309
2007-05-11 15:20:00,49.85,49.89,49.82,49.84,57755.490691482926,28.4056,28.4284,28.3885,28.3999,57755.4907
2007-05-11 15:25:00,49.83,49.91,49.83,49.86,68076.41772840857,28.3942,28.4398,28.3942,28.4113,68076.4177
2007-05-11 15:30:00,49.85,49.94,49.85,49.91,71725.23031722067,28.4056,28.4569,28.4056,28.4398,71725.2303
2007-05-11 15:35:00,49.9,49.96,49.89,49.96,99560.4577804444,28.4341,28.4683,28.4284,28.4683,99560.4578
2007-05-11 15:40:00,49.94,49.98,49.87,49.88,167741.12729710474,28.4569,28.4797,28.417,28.4227,167741.1273
2007-05-11 15:45:00,49.87,49.92,49.78,49.79,135840.08009206183,28.417,28.4455,28.3658,28.3715,135840.0801
2007-05-11 15:50:00,49.79,49.81,49.74,49.74,228311.4162713856,28.3715,28.3828,28.343,28.343,228311.4163
2007-05-11 15:55:00,49.74,49.84,49.74,49.84,162528.53788451603,28.343,28.3999,28.343,28.3999,162528.5379
2007-05-14 09:30:00,49.81,49.94,49.64,49.84,80586.63231862149,28.3828,28.4569,28.286,28.3999,80586.6323
2007-05-14 09:35:00,49.85,50.09,49.81,50.07,58693.7567857489,28.4056,28.5424,28.3828,28.531,58693.7568
2007-05-14 09:40:00,50.07,50.15,50.04,50.09,52230.14591413889,28.531,28.5766,28.5139,28.5424,52230.1459
2007-05-14 09:45:00,50.09,50.11,50.03,50.04,23873.6595096563,28.5424,28.5538,28.5082,28.5139,23873.6595
2007-05-14 09:50:00,50.04,50.06,49.98,50.01,35028.600852596144,28.5139,28.5253,28.4797,28.4968,35028.6009
2007-05-14 09:55:00,50.01,50.09,50.01,50.01,31171.2846872805,28.4968,28.5424,28.4968,28.4968,31171.2847
2007-05-14 10:00:00,50.01,50.07,49.91,49.91,76625.06436505406,28.4968,28.531,28.4398,28.4398,76625.0644
2007-05-14 10:05:00,49.9,49.95,49.89,49.92,44098.5064305005,28.4341,28.4626,28.4284,28.4455,44098.5064
2007-05-14 10:10:00,49.92,49.94,49.88,49.89,45870.78683078066,28.4455,28.4569,28.4227,28.4284,45870.7868
2007-05-14 10:15:00,49.89,49.9,49.71,49.71,66512.64090463196,28.4284,28.4341,28.3259,28.3259,66512.6409
2007-05-14 10:20:00,49.69,49.71,49.56,49.64,159922.2431782217,28.3145,28.3259,28.2404,28.286,159922.2432
2007-05-14 10:25:00,49.64,49.64,49.4,49.45,134067.79969178166,28.286,28.286,28.1492,28.1777,134067.7997
2007-05-14 10:30:00,49.45,49.57,49.41,49.53,77876.08582407536,28.1777,28.2461,28.1549,28.2233,77876.0858
2007-05-14 10:35:00,49.51,49.58,49.44,49.57,46600.549348543085,28.2119,28.2518,28.172,28.2461,46600.5493
2007-05-14 10:40:00,49.58,49.61,49.53,49.56,72037.985681976,28.2518,28.2689,28.2233,28.2404,72037.9857
2007-05-14 10:45:00,49.57,49.66,49.54,49.64,71933.73389372423,28.2461,28.2974,28.229,28.286,71933.7339
2007-05-14 10:50:00,49.63,49.64,49.58,49.59,74852.7839647739,28.2803,28.286,28.2518,28.2575,74852.784
2007-05-14 10:55:00,49.59,49.64,49.56,49.58,51396.1316081247,28.2575,28.286,28.2404,28.2518,51396.1316
2007-05-14 11:00:00,49.58,49.65,49.57,49.61,121244.82973681344,28.2518,28.2917,28.2461,28.2689,121244.8297
2007-05-14 11:05:00,49.61,49.71,49.61,49.7,64427.60513959648,28.2689,28.3259,28.2689,28.3202,64427.6051
2007-05-14 11:10:00,49.68,49.76,49.63,49.76,160756.2574842359,28.3088,28.3544,28.2803,28.3544,160756.2575
2007-05-14 11:15:00,49.77,49.78,49.66,49.69,113947.20455918924,28.3601,28.3658,28.2974,28.3145,113947.2046
2007-05-14 11:20:00,49.68,49.71,49.66,49.7,91220.31472030246,28.3088,28.3259,28.2974,28.3202,91220.3147
2007-05-14 11:25:00,49.7,49.71,49.62,49.62,48060.07438406792,28.3202,28.3259,28.2746,28.2746,48060.0744
2007-05-14 11:30:00,49.61,49.69,49.6,49.67,79961.12158911084,28.2689,28.3145,28.2632,28.3031,79961.1216
2007-05-14 11:35:00,49.68,49.79,49.67,49.79,47851.57080756438,28.3088,28.3715,28.3031,28.3715,47851.5708
2007-05-14 11:40:00,49.78,49.86,49.76,49.83,71516.72674071713,28.3658,28.4113,28.3544,28.3942,71516.7267
2007-05-14 11:45:00,49.83,49.86,49.82,49.85,23977.911297908075,28.3942,28.4113,28.3885,28.4056,23977.9113
2007-05-14 11:50:00,49.85,49.85,49.79,49.81,44932.5207365147,28.4056,28.4056,28.3715,28.3828,44932.5207
2007-05-14 11:55:00,49.79,49.82,49.72,49.78,36800.88125287631,28.3715,28.3885,28.3316,28.3658,36800.8813
2007-05-14 12:00:00,49.78,49.89,49.77,49.85,48685.58511357857,28.3658,28.4284,28.3601,28.4056,48685.5851
2007-05-14 12:05:00,49.84,49.92,49.83,49.9,72976.25177624197,28.3999,28.4455,28.3942,28.4341,72976.2518
2007-05-14 12:10:00,49.89,49.9,49.85,49.86,23352.40056839743,28.4284,28.4341,28.4056,28.4113,23352.4006
2007-05-14 12:15:00,49.86,49.88,49.82,49.88,45766.53504252889,28.4113,28.4227,28.3885,28.4227,45766.535
2007-05-14 12:20:00,49.89,49.89,49.81,49.81,51396.1316081247,28.4284,28.4284,28.3828,28.3828,51396.1316
2007-05-14 12:25:00,49.82,49.88,49.82,49.87,57442.735326727605,28.3885,28.4227,28.3885,28.417,57442.7353
2007-05-14 12:30:00,49.87,49.87,49.76,49.76,83192.92702491584,28.417,28.417,28.3544,28.3544,83192.927
2007-05-14 12:35:00,49.76,49.83,49.74,49.82,39615.67953567421,28.3544,28.3942,28.343,28.3885,39615.6795
2007-05-14 12:40:00,49.82,49.82,49.74,49.82,102792.2632162494,28.3885,28.3885,28.343,28.3885,102792.2632
2007-05-14 12:45:00,49.8,49.8,49.72,49.72,79127.10728309664,28.3772,28.3772,28.3316,28.3316,79127.1073
2007-05-14 12:50:00,49.73,49.84,49.73,49.84,40345.44205343663,28.3373,28.3999,28.3373,28.3999,40345.4421
2007-05-14 12:55:00,49.85,49.86,49.8,49.85,43264.49212448631,28.4056,28.4113,28.3772,28.4056,43264.4921
2007-05-14 13:00:00,49.84,49.86,49.78,49.81,51500.38339637647,28.3999,28.4113,28.3658,28.3828,51500.3834
2007-05-14 13:05:00,49.8,49.83,49.78,49.79,54940.69240868503,28.3772,28.3942,28.3658,28.3715,54940.6924
2007-05-14 13:10:00,49.79,49.9,49.79,49.82,57442.735326727605,28.3715,28.4341,28.3715,28.3885,57442.7353
2007-05-14 13:15:00,49.82,49.86,49.78,49.81,39928.434900429536,28.3885,28.4113,28.3658,28.3828,39928.4349
2007-05-14 13:20:00,49.82,49.86,49.79,49.84,33673.32760532308,28.3885,28.4113,28.3715,28.3999,33673.3276
2007-05-14 13:25:00,49.85,49.91,49.85,49.91,52021.64233763534,28.4056,28.4398,28.4056,28.4398,52021.6423
2007-05-14 13:30:00,49.91,49.97,49.89,49.89,43472.99570098986,28.4398,28.474,28.4284,28.4284,43472.9957
2007-05-14 13:35:00,49.88,49.88,49.77,49.79,67763.66236365326,28.4227,28.4227,28.3601,28.3715,67763.6624
2007-05-14 13:40:00,49.79,49.8,49.67,49.71,84548.2002721889,28.3715,28.3772,28.3031,28.3259,84548.2003
2007-05-14 13:45:00,49.71,49.72,49.65,49.68,49102.59226658566,28.3259,28.3316,28.2917,28.3088,49102.5923
2007-05-14 13:50:00,49.68,49.68,49.56,49.65,124789.39053737377,28.3088,28.3088,28.2404,28.2917,124789.3905
2007-05-14 13:55:00,49.65,49.67,49.57,49.65,60466.03718602906,28.2917,28.3031,28.2461,28.2917,60466.0372
2007-05-14 14:00:00,49.64,49.64,49.45,49.5,85382.2145782031,28.286,28.286,28.1777,28.2062,85382.2146
2007-05-14 14:05:00,49.51,49.62,49.48,49.62,53898.17452616728,28.2119,28.2746,28.1948,28.2746,53898.1745
2007-05-14 14:10:00,49.6,49.66,49.58,49.6,68910.43203442277,28.2632,28.2974,28.2518,28.2632,68910.432
2007-05-14 14:15:00,49.6,49.64,49.56,49.6,77771.83403582359,28.2632,28.286,28.2404,28.2632,77771.834
2007-05-14 14:20:00,49.62,49.74,49.61,49.71,54002.426314419055,28.2746,28.343,28.2689,28.3259,54002.4263
2007-05-14 14:25:00,49.71,49.82,49.71,49.8,50666.36909036228,28.3259,28.3885,28.3259,28.3772,50666.3691
2007-05-14 14:30:00,49.79,49.82,49.72,49.72,43055.98854798276,28.3715,28.3885,28.3316,28.3316,43055.9885
2007-05-14 14:35:00,49.73,49.73,49.61,49.63,48060.07438406792,28.3373,28.3373,28.2689,28.2803,48060.0744
2007-05-14 14:40:00,49.62,49.71,49.62,49.64,27522.4720984684,28.2746,28.3259,28.2746,28.286,27522.4721
2007-05-14 14:45:00,49.65,49.77,49.65,49.7,49102.59226658566,28.2917,28.3601,28.2917,28.3202,49102.5923
2007-05-14 14:50:00,49.7,49.77,49.67,49.68,71933.73389372423,28.3202,28.3601,28.3031,28.3088,71933.7339
2007-05-14 14:55:00,49.68,49.71,49.62,49.67,49102.59226658566,28.3088,28.3259,28.2746,28.3031,49102.5923
2007-05-14 15:00:00,49.67,49.74,49.62,49.73,48060.07438406792,28.3031,28.343,28.2746,28.3373,48060.0744
2007-05-14 15:05:00,49.74,49.74,49.63,49.69,27626.72388672017,28.343,28.343,28.2803,28.3145,27626.7239
2007-05-14 15:10:00,49.69,49.73,49.65,49.71,43681.49927749341,28.3145,28.3373,28.2917,28.3259,43681.4993
2007-05-14 15:15:00,49.71,49.81,49.71,49.75,44724.01716001115,28.3259,28.3828,28.3259,28.3487,44724.0172
2007-05-14 15:20:00,49.75,49.81,49.74,49.78,42951.736759730986,28.3487,28.3828,28.343,28.3658,42951.7368
2007-05-14 15:25:00,49.78,49.78,49.67,49.68,57234.231750224055,28.3658,28.3658,28.3031,28.3088,57234.2318
2007-05-14 15:30:00,49.69,49.76,49.69,49.73,77563.33045932003,28.3145,28.3544,28.3145,28.3373,77563.3305
2007-05-14 15:35:00,49.73,49.75,49.69,49.72,83088.67523666407,28.3373,28.3487,28.3145,28.3316,83088.6752
2007-05-14 15:40:00,49.72,49.76,49.69,49.74,54315.18167917438,28.3316,28.3544,28.3145,28.343,54315.1817
2007-05-14 15:45:00,49.74,49.75,49.69,49.69,66304.13732812842,28.343,28.3487,28.3145,28.3145,66304.1373
2007-05-14 15:50:00,49.69,49.73,49.64,49.64,78293.09297708246,28.3145,28.3373,28.286,28.286,78293.093
2007-05-14 15:55:00,49.64,49.74,49.64,49.74,89656.53789652584,28.286,28.343,28.286,28.343,89656.5379
2007-05-15 09:30:00,49.74,49.88,49.54,49.81,82671.66808365697,28.343,28.4227,28.229,28.3828,82671.6681
2007-05-15 09:35:00,49.84,49.86,49.67,49.85,50770.620878614056,28.3999,28.4113,28.3031,28.4056,50770.6209
2007-05-15 09:40:00,49.86,49.98,49.84,49.91,60361.78539777728,28.4113,28.4797,28.3999,28.4398,60361.7854
2007-05-15 09:45:00,49.91,49.94,49.78,49.81,78188.84118883067,28.4398,28.4569,28.3658,28.3828,78188.8412
2007-05-15 09:50:00,49.8,49.9,49.71,49.87,81733.401989391,28.3772,28.4341,28.3259,28.417,81733.402
2007-05-15 09:55:00,49.87,49.97,49.81,49.93,74123.02144701149,28.417,28.474,28.3828,28.4512,74123.0214
2007-05-15 10:00:00,49.94,50.07,49.93,50.05,181189.60798158363,28.4569,28.531,28.4512,28.5196,181189.608
2007-05-15 10:05:00,50.04,50.21,50.04,50.15,134901.81399779586,28.5139,28.6108,28.5139,28.5766,134901.814
2007-05-15 10:10:00,50.16,50.29,50.11,50.21,166073.09868507637,28.5823,28.6564,28.5538,28.6108,166073.0987
2007-05-15 10:15:00,50.21,50.45,50.2,50.45,243636.4291443964,28.6108,28.7475,28.6051,28.7475,243636.4291
2007-05-15 10:20:00,50.44,50.45,50.35,50.38,128333.9513379341,28.7418,28.7475,28.6906,28.7076,128333.9513
2007-05-15 10:25:00,50.37,50.41,50.32,50.36,146682.26607024635,28.702,28.7247,28.6735,28.6963,146682.2661
2007-05-15 10:30:00,50.37,50.45,50.37,50.43,94556.37194435924,28.702,28.7475,28.702,28.7361,94556.3719
2007-05-15 10:35:00,50.43,50.45,50.4,50.41,78293.09297708246,28.7361,28.7475,28.719,28.7247,78293.093
2007-05-15 10:40:00,50.42,50.5,50.41,50.47,74748.53217652213,28.7304,28.776,28.7247,28.7589,74748.5322
2007-05-15 10:45:00,50.48,50.52,50.44,50.5,97996.68095666778,28.7646,28.7874,28.7418,28.776,97996.681
2007-05-15 10:50:00,50.49,50.55,50.46,50.46,67972.1659401568,28.7703,28.8045,28.7532,28.7532,67972.1659
2007-05-15 10:55:00,50.46,50.5,50.35,50.39,85069.45921344777,28.7532,28.776,28.6906,28.7133,85069.4592
2007-05-15 11:00:00,50.38,50.38,50.28,50.32,105085.80255778844,28.7076,28.7076,28.6507,28.6735,105085.8026
2007-05-15 11:05:00,50.32,50.33,50.18,50.2,52751.40485539776,28.6735,28.6792,28.5937,28.6051,52751.4049
2007-05-15 11:10:00,50.21,50.31,50.13,50.3,82150.4091423981,28.6108,28.6678,28.5652,28.6621,82150.4091
2007-05-15 11:15:00,50.29,50.4,50.27,50.35,32422.306146301788,28.6564,28.719,28.645,28.6906,32422.3061
2007-05-15 11:20:00,50.35,50.44,50.28,50.41,60361.78539777728,28.6906,28.7418,28.6507,28.7247,60361.7854
2007-05-15 11:25:00,50.41,50.45,50.35,50.44,46600.549348543085,28.7247,28.7475,28.6906,28.7418,46600.5493
2007-05-15 11:30:00,50.45,50.48,50.41,50.48,45766.53504252889,28.7475,28.7646,28.7247,28.7646,45766.535
2007-05-15 11:35:00,50.48,50.59,50.44,50.59,84026.94133093003,28.7646,28.8273,28.7418,28.8273,84026.9413
2007-05-15 11:40:00,50.59,50.62,50.53,50.56,55253.44777344035,28.8273,28.8444,28.7931,28.8102,55253.4478
2007-05-15 11:45:00,50.55,50.6,50.53,50.59,50457.865513858735,28.8045,28.833,28.7931,28.8273,50457.8655
2007-05-15 11:50:00,50.59,50.6,50.54,50.57,78188.84118883067,28.8273,28.833,28.7988,28.8159,78188.8412
2007-05-15 11:55:00,50.56,50.6,50.53,50.58,58485.25320924535,28.8102,28.833,28.7931,28.8216,58485.2532
2007-05-15 12:00:00,50.58,50.59,50.54,50.57,58798.00857400067,28.8216,28.8273,28.7988,28.8159,58798.0086
2007-05-15 12:05:00,50.56,50.58,50.49,50.56,63072.33189232341,28.8102,28.8216,28.7703,28.8102,63072.3319
2007-05-15 12:10:00,50.57,50.6,50.47,50.52,65157.3676573589,28.8159,28.833,28.7589,28.7874,65157.3677
2007-05-15 12:15:00,50.53,50.54,50.51,50.51,27001.213157209528,28.7931,28.7988,28.7817,28.7817,27001.2132
2007-05-15 12:20:00,50.52,50.57,50.51,50.51,33464.82402881953,28.7874,28.8159,28.7817,28.7817,33464.824
2007-05-15 12:25:00,50.52,50.57,50.51,50.53,49728.10299609631,28.7874,28.8159,28.7817,28.7931,49728.103
2007-05-15 12:30:00,50.52,50.58,50.5,50.58,51396.1316081247,28.7874,28.8216,28.776,28.8216,51396.1316
2007-05-15 12:35:00,50.59,50.6,50.56,50.57,19495.084403081783,28.8273,28.833,28.8102,28.8159,19495.0844
2007-05-15 12:40:00,50.57,50.63,50.53,50.61,60257.53360952551,28.8159,28.8501,28.7931,28.8387,60257.5336
2007-05-15 12:45:00,50.61,50.62,50.55,50.55,43472.99570098986,28.8387,28.8444,28.8045,28.8045,43472.9957
2007-05-15 12:50:00,50.57,50.6,50.5,50.56,29294.75249874856,28.8159,28.833,28.776,28.8102,29294.7525
2007-05-15 12:55:00,50.56,50.57,50.47,50.55,43785.75106574518,28.8102,28.8159,28.7589,28.8045,43785.7511
2007-05-15 13:00:00,50.54,50.57,50.46,50.47,43890.00285399696,28.7988,28.8159,28.7532,28.7589,43890.0029
2007-05-15 13:05:00,50.47,50.5,50.43,50.45,37739.14734714227,28.7589,28.776,28.7361,28.7475,37739.1473
2007-05-15 13:10:00,50.45,50.5,50.36,50.4,51917.39054938357,28.7475,28.776,28.6963,28.719,51917.3905
2007-05-15 13:15:00,50.39,50.53,50.39,50.53,63072.33189232341,28.7133,28.7931,28.7133,28.7931,63072.3319
2007-05-15 13:20:00,50.53,50.57,50.52,50.53,41179.45635945082,28.7931,28.8159,28.7874,28.7931,41179.4564
2007-05-15 13:25:00,50.54,50.57,50.51,50.53,22622.63805063501,28.7988,28.8159,28.7817,28.7931,22622.6381
2007-05-15 13:30:00,50.53,50.59,50.5,50.58,176185.52214549846,28.7931,28.8273,28.776,28.8216,176185.5221
2007-05-15 13:35:00,50.59,50.64,50.58,50.58,71099.71958771003,28.8273,28.8558,28.8216,28.8216,71099.7196
2007-05-15 13:40:00,50.56,50.56,50.45,50.49,71725.23031722067,28.8102,28.8102,28.7475,28.7703,71725.2303
2007-05-15 13:45:00,50.5,50.5,50.29,50.31,55670.45492644744,28.776,28.776,28.6564,28.6678,55670.4549
2007-05-15 13:50:00,50.31,50.41,50.29,50.36,56921.47638546873,28.6678,28.7247,28.6564,28.6963,56921.4764
2007-05-15 13:55:00,50.35,50.45,50.35,50.43,33256.32045231598,28.6906,28.7475,28.6906,28.7361,33256.3205
2007-05-15 14:00:00,50.42,50.45,50.36,50.42,24186.414874411625,28.7304,28.7475,28.6963,28.7304,24186.4149
2007-05-15 14:05:00,50.42,50.47,50.38,50.46,27522.4720984684,28.7304,28.7589,28.7076,28.7532,27522.4721
2007-05-15 14:10:00,50.45,50.45,50.39,50.41,60466.03718602906,28.7475,28.7475,28.7133,28.7247,60466.0372
2007-05-15 14:15:00,50.41,50.44,50.32,50.4,117387.5135714978,28.7247,28.7418,28.6735,28.719,117387.5136
2007-05-15 14:20:00,50.4,50.51,50.34,50.5,65991.38196337309,28.719,28.7817,28.6849,28.776,65991.382
2007-05-15 14:25:00,50.5,50.51,50.44,50.46,65157.3676573589,28.776,28.7817,28.7418,28.7532,65157.3677
2007-05-15 14:30:00,50.46,50.55,50.44,50.45,51604.63518462825,28.7532,28.8045,28.7418,28.7475,51604.6352
2007-05-15 14:35:00,50.45,50.45,50.28,50.33,133650.79253877458,28.7475,28.7475,28.6507,28.6792,133650.7925
2007-05-15 14:40:00,50.32,50.43,50.29,50.34,107692.09726408278,28.6735,28.7361,28.6564,28.6849,107692.0973
2007-05-15 14:45:00,50.33,50.36,50.23,50.27,201727.2102671832,28.6792,28.6963,28.6222,28.645,201727.2103
2007-05-15 14:50:00,50.27,50.43,50.26,50.38,52542.90127889421,28.645,28.7361,28.6393,28.7076,52542.9013
2007-05-15 14:55:00,50.37,50.38,50.28,50.37,44932.5207365147,28.702,28.7076,28.6507,28.702,44932.5207
2007-05-15 15:00:00,50.37,50.45,50.33,50.44,55149.19598518857,28.702,28.7475,28.6792,28.7418,55149.196
2007-05-15 15:05:00,50.43,50.43,50.32,50.37,71725.23031722067,28.7361,28.7361,28.6735,28.702,71725.2303
2007-05-15 15:10:00,50.37,50.45,50.33,50.42,42847.484971479214,28.702,28.7475,28.6792,28.7304,42847.485
2007-05-15 15:15:00,50.42,50.42,50.32,50.35,85277.96278995133,28.7304,28.7304,28.6735,28.6906,85277.9628
2007-05-15 15:20:00,50.36,50.38,50.32,50.36,112070.67237065732,28.6963,28.7076,28.6735,28.6963,112070.6724
2007-05-15 15:25:00,50.35,50.41,50.34,50.39,65678.62659861778,28.6906,28.7247,28.6849,28.7133,65678.6266
2007-05-15 15:30:00,50.4,50.41,50.32,50.36,91220.31472030246,28.719,28.7247,28.6735,28.6963,91220.3147
2007-05-15 15:35:00,50.36,50.4,50.34,50.39,96537.15592114294,28.6963,28.719,28.6849,28.7133,96537.1559
2007-05-15 15:40:00,50.39,50.44,50.32,50.36,185880.93845291343,28.7133,28.7418,28.6735,28.6963,185880.9385
2007-05-15 15:45:00,50.36,50.4,50.32,50.33,166594.35762633523,28.6963,28.719,28.6735,28.6792,166594.3576
2007-05-15 15:50:00,50.33,50.33,50.17,50.2,102166.75248673875,28.6792,28.6792,28.588,28.6051,102166.7525
2007-05-15 15:55:00,50.2,50.21,50.17,50.21,94764.87552086278,28.6051,28.6108,28.588,28.6108,94764.8755
2007-05-16 09:30:00,50.31,50.36,50.01,50.32,100707.22745121393,28.6678,28.6963,28.4968,28.6735,100707.2275
2007-05-16 09:35:00,50.33,50.5,50.28,50.44,57859.74247973471,28.6792,28.776,28.6507,28.7418,57859.7425
2007-05-16 09:40:00,50.42,50.49,50.31,50.31,68806.180246171,28.7304,28.7703,28.6678,28.6678,68806.1802
2007-05-16 09:45:00,50.32,50.44,50.26,50.37,74540.02860001857,28.6735,28.7418,28.6393,28.702,74540.0286
2007-05-16 09:50:00,50.33,50.42,50.29,50.37,83609.93417792294,28.6792,28.7304,28.6564,28.702,83609.9342
2007-05-16 09:55:00,50.34,50.37,50.27,50.36,92992.59512058264,28.6849,28.702,28.645,28.6963,92992.5951
2007-05-16 10:00:00,50.35,50.37,50.17,50.21,45662.28325427712,28.6906,28.702,28.588,28.6108,45662.2833
2007-05-16 10:05:00,50.2,50.24,50.11,50.23,40762.44920644373,28.6051,28.6279,28.5538,28.6222,40762.4492
2007-05-16 10:10:00,50.22,50.4,50.21,50.35,32109.550781546463,28.6165,28.719,28.6108,28.6906,32109.5508
2007-05-16 10:15:00,50.36,50.37,50.28,50.35,61821.310433302126,28.6963,28.702,28.6507,28.6906,61821.3104
2007-05-16 10:20:00,50.35,50.36,50.29,50.3,26688.457792454206,28.6906,28.6963,28.6564,28.6621,26688.4578
2007-05-16 10:25:00,50.31,50.38,50.3,50.38,32109.550781546463,28.6678,28.7076,28.6621,28.7076,32109.5508
2007-05-16 10:30:00,50.38,50.45,50.21,50.37,213820.41770438896,28.7076,28.7475,28.6108,28.702,213820.4177
2007-05-16 10:35:00,50.34,50.44,50.3,50.35,67555.1587871497,28.6849,28.7418,28.6621,28.6906,67555.1588
2007-05-16 10:40:00,50.37,50.55,50.31,50.52,69744.44634043696,28.702,28.8045,28.6678,28.7874,69744.4463
2007-05-16 10:45:00,50.55,50.55,50.37,50.43,42638.981394975664,28.8045,28.8045,28.702,28.7361,42638.9814
2007-05-16 10:50:00,50.43,50.5,50.3,50.33,62655.32473931632,28.7361,28.776,28.6621,28.6792,62655.3247
2007-05-16 10:55:00,50.31,50.43,50.31,50.37,79022.85549484487,28.6678,28.7361,28.6678,28.702,79022.8555
2007-05-16 11:00:00,50.39,50.39,50.33,50.38,74957.03575302567,28.7133,28.7133,28.6792,28.7076,74957.0358
2007-05-16 11:05:00,50.38,50.4,50.29,50.29,60153.28182127373,28.7076,28.719,28.6564,28.6564,60153.2818
2007-05-16 11:10:00,50.28,50.37,50.28,50.36,90907.55935554714,28.6507,28.702,28.6507,28.6963,90907.5594
2007-05-16 11:15:00,50.36,50.44,50.36,50.37,201518.7066906796,28.6963,28.7418,28.6963,28.702,201518.7067
2007-05-16 11:20:00,50.37,50.39,50.35,50.37,34820.097276092594,28.702,28.7133,28.6906,28.702,34820.0973
2007-05-16 11:25:00,50.36,50.43,50.34,50.42,62863.82831581987,28.6963,28.7361,28.6849,28.7304,62863.8283
2007-05-16 11:30:00,50.4,50.41,50.35,50.36,33464.82402881953,28.719,28.7247,28.6906,28.6963,33464.824
2007-05-16 11:35:00,50.37,50.47,50.35,50.46,83505.68238967116,28.702,28.7589,28.6906,28.7532,83505.6824
2007-05-16 11:40:00,50.46,50.46,50.38,50.38,27522.4720984684,28.7532,28.7532,28.7076,28.7076,27522.4721
2007-05-16 11:45:00,50.37,50.39,50.35,50.36,24499.170239166942,28.702,28.7133,28.6906,28.6963,24499.1702
2007-05-16 11:50:00,50.36,50.41,50.34,50.35,80586.63231862149,28.6963,28.7247,28.6849,28.6906,80586.6323
2007-05-16 11:55:00,50.37,50.44,50.35,50.36,50874.87266686583,28.702,28.7418,28.6906,28.6963,50874.8727
2007-05-16 12:00:00,50.35,50.4,50.34,50.35,43785.75106574518,28.6906,28.719,28.6849,28.6906,43785.7511
2007-05-16 12:05:00,50.35,50.36,50.24,50.25,122078.84404282764,28.6906,28.6963,28.6279,28.6336,122078.844
2007-05-16 12:10:00,50.24,50.31,50.24,50.27,40241.19026518486,28.6279,28.6678,28.6279,28.645,40241.1903
2007-05-16 12:15:00,50.25,50.25,50.21,50.21,47851.57080756438,28.6336,28.6336,28.6108,28.6108,47851.5708
2007-05-16 12:20:00,50.21,50.25,50.21,50.24,92992.59512058264,28.6108,28.6336,28.6108,28.6279,92992.5951
2007-05-16 12:25:00,50.24,50.24,50.21,50.21,32630.809722805338,28.6279,28.6279,28.6108,28.6108,32630.8097
2007-05-16 12:30:00,50.22,50.23,50.09,50.12,67972.1659401568,28.6165,28.6222,28.5424,28.5595,67972.1659
2007-05-16 12:35:00,50.11,50.12,50.06,50.06,35758.363370358566,28.5538,28.5595,28.5253,28.5253,35758.3634
2007-05-16 12:40:00,50.06,50.07,49.93,49.97,50353.61372560696,28.5253,28.531,28.4512,28.474,50353.6137
2007-05-16 12:45:00,49.97,50.07,49.96,50.06,56191.71386770631,28.474,28.531,28.4683,28.5253,56191.7139
2007-05-16 12:50:00,50.06,50.1,50.02,50.07,57025.728173720505,28.5253,28.5481,28.5025,28.531,57025.7282
2007-05-16 12:55:00,50.07,50.13,50.06,50.13,46600.549348543085,28.531,28.5652,28.5253,28.5652,46600.5493
2007-05-16 13:00:00,50.13,50.22,50.1,50.21,47330.31186630551,28.5652,28.6165,28.5481,28.6108,47330.3119
2007-05-16 13:05:00,50.21,50.23,50.15,50.22,41596.46351245792,28.6108,28.6222,28.5766,28.6165,41596.4635
2007-05-16 13:10:00,50.22,50.26,50.18,50.26,67867.91415190503,28.6165,28.6393,28.5937,28.6393,67867.9142
2007-05-16 13:15:00,50.26,50.3,50.24,50.3,39719.93132392599,28.6393,28.6621,28.6279,28.6621,39719.9313
2007-05-16 13:20:00,50.3,50.34,50.26,50.27,35028.600852596144,28.6621,28.6849,28.6393,28.645,35028.6009
2007-05-16 13:25:00,50.26,50.33,50.26,50.28,70265.70528169583,28.6393,28.6792,28.6393,28.6507,70265.7053
2007-05-16 13:30:00,50.29,50.35,50.29,50.33,30962.78111077695,28.6564,28.6906,28.6564,28.6792,30962.7811
2007-05-16 13:35:00,50.34,50.38,50.34,50.34,31484.04005203582,28.6849,28.7076,28.6849,28.6849,31484.0401
2007-05-16 13:40:00,50.34,50.48,50.34,50.47,53064.16022015309,28.6849,28.7646,28.6849,28.7589,53064.1602
2007-05-16 13:45:00,50.48,50.6,50.48,50.57,47538.81544280905,28.7646,28.833,28.7646,28.8159,47538.8154
2007-05-16 13:50:00,50.57,50.64,50.55,50.61,68806.180246171,28.8159,28.8558,28.8045,28.8387,68806.1802
2007-05-16 13:55:00,50.6,50.6,50.53,50.55,61195.79970379148,28.833,28.833,28.7931,28.8045,61195.7997
2007-05-16 14:00:00,50.55,50.68,50.53,50.68,77042.07151806116,28.8045,28.8786,28.7931,28.8786,77042.0715
2007-05-16 14:05:00,50.68,50.81,50.68,50.79,75999.55363554342,28.8786,28.9527,28.8786,28.9413,75999.5536
2007-05-16 14:10:00,50.79,50.84,50.78,50.81,56921.47638546873,28.9413,28.9698,28.9356,28.9527,56921.4764
2007-05-16 14:15:00,50.8,50.83,50.79,50.82,23456.652356649203,28.947,28.9641,28.9413,28.9584,23456.6524
2007-05-16 14:20:00,50.81,50.84,50.76,50.81,68597.67666966745,28.9527,28.9698,28.9242,28.9527,68597.6767
2007-05-16 14:25:00,50.82,50.87,50.81,50.84,207669.56219753428,28.9584,28.9869,28.9527,28.9698,207669.5622
2007-05-16 14:30:00,50.83,50.94,50.83,50.87,119785.3047012886,28.9641,29.0267,28.9641,28.9869,119785.3047
2007-05-16 14:35:00,50.87,50.88,50.82,50.86,34611.593699589044,28.9869,28.9926,28.9584,28.9812,34611.5937
2007-05-16 14:40:00,50.85,50.96,50.85,50.95,51604.63518462825,28.9755,29.0381,28.9755,29.0324,51604.6352
2007-05-16 14:45:00,50.95,51.0,50.92,50.93,58589.50499749712,29.0324,29.0609,29.0154,29.0211,58589.505
2007-05-16 14:50:00,50.94,50.97,50.92,50.92,41387.95993595437,29.0267,29.0438,29.0154,29.0154,41387.9599
2007-05-16 14:55:00,50.92,50.92,50.9,50.92,32735.06151105712,29.0154,29.0154,29.004,29.0154,32735.0615
2007-05-16 15:00:00,50.92,50.92,50.82,50.85,62134.06579805745,29.0154,29.0154,28.9584,28.9755,62134.0658
2007-05-16 15:05:00,50.86,50.88,50.83,50.88,30545.77395776985,28.9812,28.9926,28.9641,28.9926,30545.774
2007-05-16 15:10:00,50.87,50.88,50.78,50.79,42221.97424196856,28.9869,28.9926,28.9356,28.9413,42221.9742
2007-05-16 15:15:00,50.79,50.87,50.79,50.81,50770.620878614056,28.9413,28.9869,28.9413,28.9527,50770.6209
2007-05-16 15:20:00,50.82,50.83,50.78,50.82,42743.23318322744,28.9584,28.9641,28.9356,28.9584,42743.2332
2007-05-16 15:25:00,50.82,50.89,50.81,50.86,55670.45492644744,28.9584,28.9983,28.9527,28.9812,55670.4549
2007-05-16 15:30:00,50.85,50.92,50.83,50.92,51500.38339637647,28.9755,29.0154,28.9641,29.0154,51500.3834
2007-05-16 15:35:00,50.92,50.93,50.88,50.89,65678.62659861778,29.0154,29.0211,28.9926,28.9983,65678.6266
2007-05-16 15:40:00,50.89,50.94,50.87,50.87,73601.76250575262,28.9983,29.0267,28.9869,28.9869,73601.7625
2007-05-16 15:45:00,50.87,50.87,50.83,50.85,99247.70241568908,28.9869,28.9869,28.9641,28.9755,99247.7024
2007-05-16 15:50:00,50.85,50.89,50.85,50.88,91533.0700850578,28.9755,28.9983,28.9755,28.9926,91533.0701
2007-05-16 15:55:00,50.87,50.91,50.83,50.86,95181.88267386988,28.9869,29.0097,28.9641,28.9812,95181.8827
2007-05-17 09:30:00,51.08,51.09,50.79,50.81,114572.71528869988,29.1065,29.1122,28.9413,28.9527,114572.7153
2007-05-17 09:35:00,50.8,50.96,50.78,50.92,64323.353351344704,28.947,29.0381,28.9356,29.0154,64323.3534
2007-05-17 09:40:00,50.92,50.99,50.8,50.81,68701.92845791922,29.0154,29.0552,28.947,28.9527,68701.9285
2007-05-17 09:45:00,50.82,50.89,50.64,50.69,50457.865513858735,28.9584,28.9983,28.8558,28.8843,50457.8655
2007-05-17 09:50:00,50.69,50.74,50.54,50.58,38885.917017911794,28.8843,28.9128,28.7988,28.8216,38885.917
2007-05-17 09:55:00,50.57,50.71,50.54,50.58,34715.84548784082,28.8159,28.8957,28.7988,28.8216,34715.8455
2007-05-17 10:00:00,50.58,50.89,50.54,50.85,78501.596553586,28.8216,28.9983,28.7988,28.9755,78501.5966
2007-05-17 10:05:00,50.85,50.95,50.82,50.89,81316.3948363839,28.9755,29.0324,28.9584,28.9983,81316.3948
2007-05-17 10:10:00,50.89,51.05,50.84,51.03,79231.35907134842,28.9983,29.0894,28.9698,29.078,79231.3591
2007-05-17 10:15:00,51.03,51.15,51.02,51.09,90490.55220254004,29.078,29.1464,29.0723,29.1122,90490.5522
2007-05-17 10:20:00,51.08,51.22,51.08,51.15,61091.5479155397,29.1065,29.1863,29.1065,29.1464,61091.5479
2007-05-17 10:25:00,51.15,51.2,51.11,51.11,39511.42774742244,29.1464,29.1749,29.1236,29.1236,39511.4277
2007-05-17 10:30:00,51.11,51.27,51.06,51.23,83088.67523666407,29.1236,29.2148,29.0951,29.192,83088.6752
2007-05-17 10:35:00,51.23,51.32,51.16,51.21,79022.85549484487,29.192,29.2433,29.1521,29.1806,79022.8555
2007-05-17 10:40:00,51.2,51.29,51.19,51.25,32526.557934553563,29.1749,29.2262,29.1692,29.2034,32526.5579
2007-05-17 10:45:00,51.24,51.28,51.2,51.26,34403.0901230855,29.1977,29.2205,29.1749,29.2091,34403.0901
2007-05-17 10:50:00,51.26,51.32,51.22,51.32,80378.12874211794,29.2091,29.2433,29.1863,29.2433,80378.1287
2007-05-17 10:55:00,51.32,51.35,51.27,51.28,59423.51930351132,29.2433,29.2604,29.2148,29.2205,59423.5193
2007-05-17 11:00:00,51.3,51.38,51.29,51.29,46704.80113679486,29.2319,29.2775,29.2262,29.2262,46704.8011
2007-05-17 11:05:00,51.29,51.34,51.25,51.28,33881.83118182663,29.2262,29.2547,29.2034,29.2205,33881.8312
2007-05-17 11:10:00,51.27,51.35,51.22,51.35,33569.0758170713,29.2148,29.2604,29.1863,29.2604,33569.0758
2007-05-17 11:15:00,51.34,51.35,51.25,51.3,64219.10156309293,29.2547,29.2604,29.2034,29.2319,64219.1016
2007-05-17 11:20:00,51.31,51.42,51.31,51.42,52125.89412588712,29.2376,29.3003,29.2376,29.3003,52125.8941
2007-05-17 11:25:00,51.41,51.48,51.36,51.47,60361.78539777728,29.2946,29.3345,29.2661,29.3288,60361.7854
2007-05-17 11:30:00,51.47,51.57,51.46,51.55,43994.25464224873,29.3288,29.3857,29.3231,29.3743,43994.2546
2007-05-17 11:35:00,51.53,51.59,51.48,51.59,37634.8955588905,29.3629,29.3971,29.3345,29.3971,37634.8956
2007-05-17 11:40:00,51.58,51.72,51.57,51.67,87050.24319023149,29.3914,29.4712,29.3857,29.4427,87050.2432
2007-05-17 11:45:00,51.67,51.82,51.64,51.76,133338.03717401926,29.4427,29.5282,29.4256,29.494,133338.0372
2007-05-17 11:50:00,51.77,51.78,51.57,51.59,67346.65521064616,29.4997,29.5054,29.3857,29.3971,67346.6552
2007-05-17 11:55:00,51.59,51.62,51.55,51.56,31588.291840287595,29.3971,29.4142,29.3743,29.38,31588.2918
2007-05-17 12:00:00,51.57,51.64,51.56,51.58,78501.596553586,29.3857,29.4256,29.38,29.3914,78501.5966
2007-05-17 12:05:00,51.56,51.66,51.52,51.65,54940.69240868503,29.38,29.437,29.3572,29.4313,54940.6924
2007-05-17 12:10:00,51.65,51.72,51.65,51.7,41075.20457119905,29.4313,29.4712,29.4313,29.4598,41075.2046
2007-05-17 12:15:00,51.69,51.7,51.62,51.66,39719.93132392599,29.4541,29.4598,29.4142,29.437,39719.9313
2007-05-17 12:20:00,51.64,51.65,51.53,51.61,90803.30756729536,29.4256,29.4313,29.3629,29.4085,90803.3076
2007-05-17 12:25:00,51.61,51.68,51.61,51.65,17410.048638046297,29.4085,29.4484,29.4085,29.4313,17410.0486
2007-05-17 12:30:00,51.65,51.67,51.62,51.65,30650.025746021627,29.4313,29.4427,29.4142,29.4313,30650.0257
2007-05-17 12:35:00,51.65,51.65,51.58,51.58,38990.168806163565,29.4313,29.4313,29.3914,29.3914,38990.1688
2007-05-17 12:40:00,51.57,51.63,51.51,51.53,46079.29040728421,29.3857,29.4199,29.3515,29.3629,46079.2904
2007-05-17 12:45:00,51.54,51.57,51.51,51.55,18661.07009706759,29.3686,29.3857,29.3515,29.3743,18661.0701
2007-05-17 12:50:00,51.55,51.63,51.52,51.62,28564.98998098614,29.3743,29.4199,29.3572,29.4142,28564.99
2007-05-17 12:55:00,51.62,51.62,51.55,51.55,12718.718166716457,29.4142,29.4142,29.3743,29.3743,12718.7182
2007-05-17 13:00:00,51.55,51.55,51.48,51.53,27522.4720984684,29.3743,29.3743,29.3345,29.3629,27522.4721
2007-05-17 13:05:00,51.53,51.65,51.5,51.65,21580.120168117268,29.3629,29.4313,29.3458,29.4313,21580.1202
2007-05-17 13:10:00,51.64,51.68,51.63,51.63,35758.363370358566,29.4256,29.4484,29.4199,29.4199,35758.3634
2007-05-17 13:15:00,51.63,51.68,51.6,51.65,29711.75965175566,29.4199,29.4484,29.4028,29.4313,29711.7597
2007-05-17 13:20:00,51.66,51.74,51.65,51.73,37217.8884058834,29.437,29.4826,29.4313,29.4769,37217.8884
2007-05-17 13:25:00,51.73,51.73,51.69,51.72,21684.371956369043,29.4769,29.4769,29.4541,29.4712,21684.372
2007-05-17 13:30:00,51.72,51.83,51.72,51.79,157628.70383668266,29.4712,29.5339,29.4712,29.5111,157628.7038
2007-05-17 13:35:00,51.8,51.84,51.77,51.77,71308.22316421357,29.5168,29.5396,29.4997,29.4997,71308.2232
2007-05-17 13:40:00,51.77,51.8,51.76,51.8,31379.788263784045,29.4997,29.5168,29.494,29.5168,31379.7883
2007-05-17 13:45:00,51.8,51.81,51.76,51.77,32318.054358050013,29.5168,29.5225,29.494,29.4997,32318.0544
2007-05-17 13:50:00,51.76,51.78,51.74,51.74,57025.728173720505,29.494,29.5054,29.4826,29.4826,57025.7282
2007-05-17 13:55:00,51.73,51.79,51.72,51.76,35862.61515861034,29.4769,29.5111,29.4712,29.494,35862.6152
2007-05-17 14:00:00,51.76,51.79,51.75,51.79,77667.5822475718,29.494,29.5111,29.4883,29.5111,77667.5822
2007-05-17 14:05:00,51.79,51.81,51.75,51.78,75895.30184729164,29.5111,29.5225,29.4883,29.5054,75895.3018
2007-05-17 14:10:00,51.77,51.77,51.71,51.72,61612.806856798576,29.4997,29.4997,29.4655,29.4712,61612.8069
2007-05-17 14:15:00,51.71,51.76,51.71,51.74,82254.66093064987,29.4655,29.494,29.4655,29.4826,82254.6609
2007-05-17 14:20:00,51.74,51.8,51.74,51.78,25020.429180425817,29.4826,29.5168,29.4826,29.5054,25020.4292
2007-05-17 14:25:00,51.78,51.91,51.76,51.91,75269.791117781,29.5054,29.5795,29.494,29.5795,75269.7911
2007-05-17 14:30:00,51.91,51.92,51.86,51.87,52021.64233763534,29.5795,29.5852,29.551,29.5567,52021.6423
2007-05-17 14:35:00,51.86,51.87,51.85,51.86,46913.30471329841,29.551,29.5567,29.5453,29.551,46913.3047
2007-05-17 14:40:00,51.86,51.94,51.86,51.93,271784.4119723754,29.551,29.5966,29.551,29.5909,271784.412
2007-05-17 14:45:00,51.93,51.94,51.92,51.93,67867.91415190503,29.5909,29.5966,29.5852,29.5909,67867.9142
2007-05-17 14:50:00,51.92,52.02,51.92,51.99,72350.74104673132,29.5852,29.6422,29.5852,29.6251,72350.741
2007-05-17 14:55:00,51.99,52.05,51.97,52.03,61300.05149204325,29.6251,29.6593,29.6137,29.6479,61300.0515
2007-05-17 15:00:00,52.04,52.07,51.98,52.04,130731.7424677249,29.6536,29.6706,29.6194,29.6536,130731.7425
2007-05-17 15:05:00,52.06,52.07,52.02,52.04,123434.1172901007,29.6649,29.6706,29.6422,29.6536,123434.1173
2007-05-17 15:10:00,52.04,52.05,52.0,52.02,67867.91415190503,29.6536,29.6593,29.6308,29.6422,67867.9142
2007-05-17 15:15:00,52.03,52.05,52.02,52.03,49102.59226658566,29.6479,29.6593,29.6422,29.6479,49102.5923
2007-05-17 15:20:00,52.01,52.02,51.96,52.01,60883.04433903616,29.6365,29.6422,29.608,29.6365,60883.0443
2007-05-17 15:25:00,52.01,52.02,51.96,51.96,47330.31186630551,29.6365,29.6422,29.608,29.608,47330.3119
2007-05-17 15:30:00,51.97,52.03,51.95,51.95,105607.0614990473,29.6137,29.6479,29.6023,29.6023,105607.0615
2007-05-17 15:35:00,51.95,51.99,51.91,51.95,97162.66665065358,29.6023,29.6251,29.5795,29.6023,97162.6667
2007-05-17 15:40:00,51.94,51.96,51.86,51.86,69952.94991694052,29.5966,29.608,29.551,29.551,69952.9499
2007-05-17 15:45:00,51.87,51.91,51.87,51.89,68284.92130491213,29.5567,29.5795,29.5567,29.5681,68284.9213
2007-05-17 15:50:00,51.88,51.91,51.88,51.88,115510.98138296584,29.5624,29.5795,29.5624,29.5624,115510.9814
2007-05-17 15:55:00,51.89,51.89,51.8,51.8,175872.76678074314,29.5681,29.5681,29.5168,29.5168,175872.7668
2007-05-18 09:30:00,51.17,52.16,51.17,52.08,654909.7337976458,29.1578,29.7219,29.1578,29.6763,654909.7338
2007-05-18 09:35:00,52.09,52.22,52.09,52.11,47017.55650155018,29.682,29.7561,29.682,29.6934,47017.5565
2007-05-18 09:40:00,52.12,52.22,52.12,52.2,47226.06007805373,29.6991,29.7561,29.6991,29.7447,47226.0601
2007-05-18 09:45:00,52.2,52.28,52.2,52.28,78814.35191834133,29.7447,29.7903,29.7447,29.7903,78814.3519
2007-05-18 09:50:00,52.26,52.44,52.22,52.43,118117.2760892602,29.7789,29.8815,29.7561,29.8758,118117.2761
2007-05-18 09:55:00,52.43,52.43,52.3,52.34,55670.45492644744,29.8758,29.8758,29.8017,29.8245,55670.4549
2007-05-18 10:00:00,52.37,52.4,52.32,52.33,120098.06006604392,29.8416,29.8587,29.8131,29.8188,120098.0601
2007-05-18 10:05:00,52.32,52.34,52.28,52.32,51187.62803162115,29.8131,29.8245,29.7903,29.8131,51187.628
2007-05-18 10:10:00,52.33,52.41,52.31,52.4,106232.57222855795,29.8188,29.8644,29.8074,29.8587,106232.5722
2007-05-18 10:15:00,52.4,52.53,52.4,52.53,106441.0758050615,29.8587,29.9328,29.8587,29.9328,106441.0758
2007-05-18 10:20:00,52.52,52.65,52.52,52.6,119472.54933653328,29.9271,30.0011,29.9271,29.9727,119472.5493
2007-05-18 10:25:00,52.61,52.69,52.59,52.64,108734.61514660052,29.9784,30.0239,29.967,29.9954,108734.6151
2007-05-18 10:30:00,52.64,52.66,52.5,52.5,137195.3533393349,29.9954,30.0068,29.9157,29.9157,137195.3533
2007-05-18 10:35:00,52.5,52.54,52.49,52.53,111653.6652176502,29.9157,29.9385,29.91,29.9328,111653.6652
2007-05-18 10:40:00,52.53,52.57,52.52,52.53,88822.52359051166,29.9328,29.9556,29.9271,29.9328,88822.5236
2007-05-18 10:45:00,52.53,52.57,52.49,52.54,121661.83688982054,29.9328,29.9556,29.91,29.9385,121661.8369
2007-05-18 10:50:00,52.56,52.57,52.48,52.48,81212.14304813213,29.9499,29.9556,29.9043,29.9043,81212.143
2007-05-18 10:55:00,52.49,52.53,52.44,52.53,83505.68238967116,29.91,29.9328,29.8815,29.9328,83505.6824
2007-05-18 11:00:00,52.51,52.51,52.4,52.42,86528.98424897261,29.9214,29.9214,29.8587,29.8701,86528.9842
2007-05-18 11:05:00,52.42,52.51,52.42,52.51,103834.78109876714,29.8701,29.9214,29.8701,29.9214,103834.7811
2007-05-18 11:10:00,52.51,52.54,52.46,52.54,64636.108716100025,29.9214,29.9385,29.8929,29.9385,64636.1087
2007-05-18 11:15:00,52.54,52.57,52.51,52.51,54315.18167917438,29.9385,29.9556,29.9214,29.9214,54315.1817
2007-05-18 11:20:00,52.52,52.57,52.49,52.54,57442.735326727605,29.9271,29.9556,29.91,29.9385,57442.7353
2007-05-18 11:25:00,52.53,52.55,52.47,52.48,75478.29469428454,29.9328,29.9442,29.8986,29.9043,75478.2947
2007-05-18 11:30:00,52.47,52.51,52.46,52.49,66721.14448113552,29.8986,29.9214,29.8929,29.91,66721.1445
2007-05-18 11:35:00,52.48,52.51,52.45,52.47,68910.43203442277,29.9043,29.9214,29.8872,29.8986,68910.432
2007-05-18 11:40:00,52.47,52.48,52.42,52.42,43472.99570098986,29.8986,29.9043,29.8701,29.8701,43472.9957
2007-05-18 11:45:00,52.42,52.42,52.24,52.25,245721.46490943187,29.8701,29.8701,29.7675,29.7732,245721.4649
2007-05-18 11:50:00,52.25,52.39,52.24,52.37,108734.61514660052,29.7732,29.853,29.7675,29.8416,108734.6151
2007-05-18 11:55:00,52.37,52.42,52.36,52.4,35028.600852596144,29.8416,29.8701,29.8359,29.8587,35028.6009
2007-05-18 12:00:00,52.39,52.4,52.33,52.33,43890.00285399696,29.853,29.8587,29.8188,29.8188,43890.0029
2007-05-18 12:05:00,52.33,52.33,52.27,52.3,43472.99570098986,29.8188,29.8188,29.7846,29.8017,43472.9957
2007-05-18 12:10:00,52.3,52.4,52.29,52.39,29503.25607525211,29.8017,29.8587,29.796,29.853,29503.2561
2007-05-18 12:15:00,52.39,52.47,52.38,52.45,32318.054358050013,29.853,29.8986,29.8473,29.8872,32318.0544
2007-05-18 12:20:00,52.45,52.54,52.43,52.54,143971.71957570023,29.8872,29.9385,29.8758,29.9385,143971.7196
2007-05-18 12:25:00,52.53,52.57,52.5,52.56,69640.19455218519,29.9328,29.9556,29.9157,29.9499,69640.1946
2007-05-18 12:30:00,52.56,52.58,52.53,52.57,63906.34619833761,29.9499,29.9613,29.9328,29.9556,63906.3462
2007-05-18 12:35:00,52.57,52.61,52.57,52.59,25541.68812168469,29.9556,29.9784,29.9556,29.967,25541.6881
2007-05-18 12:40:00,52.59,52.65,52.55,52.55,49832.354784348085,29.967,30.0011,29.9442,29.9442,49832.3548
2007-05-18 12:45:00,52.55,52.59,52.45,52.45,61821.310433302126,29.9442,29.967,29.8872,29.8872,61821.3104
2007-05-18 12:50:00,52.45,52.52,52.4,52.44,90907.55935554714,29.8872,29.9271,29.8587,29.8815,90907.5594
2007-05-18 12:55:00,52.42,52.49,52.39,52.39,50874.87266686583,29.8701,29.91,29.853,29.853,50874.8727
2007-05-18 13:00:00,52.39,52.46,52.38,52.4,36071.11873511389,29.853,29.8929,29.8473,29.8587,36071.1187
2007-05-18 13:05:00,52.4,52.44,52.34,52.34,54836.44062043325,29.8587,29.8815,29.8245,29.8245,54836.4406
2007-05-18 13:10:00,52.34,52.35,52.27,52.31,75791.05005903987,29.8245,29.8302,29.7846,29.8074,75791.0501
2007-05-18 13:15:00,52.32,52.34,52.29,52.33,41909.21887721324,29.8131,29.8245,29.796,29.8188,41909.2189
2007-05-18 13:20:00,52.33,52.33,52.26,52.28,57234.231750224055,29.8188,29.8188,29.7789,29.7903,57234.2318
2007-05-18 13:25:00,52.27,52.33,52.27,52.3,54732.18883218148,29.7846,29.8188,29.7846,29.8017,54732.1888
2007-05-18 13:30:00,52.3,52.3,52.25,52.29,88718.27180225987,29.8017,29.8017,29.7732,29.796,88718.2718
2007-05-18 13:35:00,52.28,52.28,52.14,52.16,66616.89269288373,29.7903,29.7903,29.7105,29.7219,66616.8927
2007-05-18 13:40:00,52.16,52.28,52.16,52.26,80899.38768337682,29.7219,29.7903,29.7219,29.7789,80899.3877
2007-05-18 13:45:00,52.25,52.37,52.25,52.32,53481.16737316018,29.7732,29.8416,29.7732,29.8131,53481.1674
2007-05-18 13:50:00,52.33,52.37,52.29,52.29,40658.19741819195,29.8188,29.8416,29.796,29.796,40658.1974
2007-05-18 13:55:00,52.32,52.37,52.27,52.33,60883.04433903616,29.8131,29.8416,29.7846,29.8188,60883.0443
2007-05-18 14:00:00,52.33,52.37,52.28,52.3,35654.11158210679,29.8188,29.8416,29.7903,29.8017,35654.1116
2007-05-18 14:05:00,52.3,52.35,52.28,52.32,32839.31329930889,29.8017,29.8302,29.7903,29.8131,32839.3133
2007-05-18 14:10:00,52.32,52.37,52.31,52.32,26062.94706294356,29.8131,29.8416,29.8074,29.8131,26062.9471
2007-05-18 14:15:00,52.32,52.42,52.3,52.33,86111.97709596551,29.8131,29.8701,29.8017,29.8188,86111.9771
2007-05-18 14:20:00,52.35,52.4,52.33,52.34,45453.77967777357,29.8302,29.8587,29.8188,29.8245,45453.7797
2007-05-18 14:25:00,52.34,52.36,52.27,52.29,40136.93847693308,29.8245,29.8359,29.7846,29.796,40136.9385
2007-05-18 14:30:00,52.29,52.33,52.26,52.31,42534.729606723886,29.796,29.8188,29.7789,29.8074,42534.7296
2007-05-18 14:35:00,52.31,52.33,52.28,52.3,28252.234616230817,29.8074,29.8188,29.7903,29.8017,28252.2346
2007-05-18 14:40:00,52.29,52.35,52.26,52.31,63489.33904533051,29.796,29.8302,29.7789,29.8074,63489.339
2007-05-18 14:45:00,52.32,52.38,52.32,52.33,38156.15450014937,29.8131,29.8473,29.8131,29.8188,38156.1545
2007-05-18 14:50:00,52.33,52.39,52.33,52.33,47955.82259581615,29.8188,29.853,29.8188,29.8188,47955.8226
2007-05-18 14:55:00,52.33,52.36,52.33,52.33,38781.665229660015,29.8188,29.8359,29.8188,29.8188,38781.6652
2007-05-18 15:00:00,52.33,52.34,52.26,52.26,68284.92130491213,29.8188,29.8245,29.7789,29.7789,68284.9213
2007-05-18 15:05:00,52.26,52.29,52.23,52.28,177957.80254577863,29.7789,29.796,29.7618,29.7903,177957.8025
2007-05-18 15:10:00,52.28,52.28,52.23,52.27,50666.36909036228,29.7903,29.7903,29.7618,29.7846,50666.3691
2007-05-18 15:15:00,52.26,52.3,52.22,52.28,55149.19598518857,29.7789,29.8017,29.7561,29.7903,55149.196
2007-05-18 15:20:00,52.28,52.31,52.27,52.29,46496.297560291314,29.7903,29.8074,29.7846,29.796,46496.2976
2007-05-18 15:25:00,52.29,52.33,52.29,52.33,47330.31186630551,29.796,29.8188,29.796,29.8188,47330.3119
2007-05-18 15:30:00,52.32,52.36,52.3,52.33,65157.3676573589,29.8131,29.8359,29.8017,29.8188,65157.3677
2007-05-18 15:35:00,52.33,52.33,52.28,52.28,101645.49354547988,29.8188,29.8188,29.7903,29.7903,101645.4935
2007-05-18 15:40:00,52.29,52.32,52.27,52.29,271158.9012428648,29.796,29.8131,29.7846,29.796,271158.9012
2007-05-18 15:45:00,52.29,52.35,52.29,52.3,144284.47494045555,29.796,29.8302,29.796,29.8017,144284.4749
2007-05-18 15:50:00,52.31,52.44,52.3,52.44,133546.5407505228,29.8074,29.8815,29.8017,29.8815,133546.5408
2007-05-18 15:55:00,52.43,52.46,52.36,52.43,100498.72387471035,29.8758,29.8929,29.8359,29.8758,100498.7239
2007-05-21 09:30:00,52.33,52.67,52.33,52.67,148037.5393175194,29.8188,30.0125,29.8188,30.0125,148037.5393
2007-05-21 09:35:00,52.69,52.74,52.57,52.59,50666.36909036228,30.0239,30.0524,29.9556,29.967,50666.3691
2007-05-21 09:40:00,52.6,52.72,52.51,52.68,58381.001420993576,29.9727,30.041,29.9214,30.0182,58381.0014
2007-05-21 09:45:00,52.71,52.81,52.71,52.81,117491.76535974957,30.0353,30.0923,30.0353,30.0923,117491.7654
2007-05-21 09:50:00,52.8,52.81,52.62,52.62,75686.7982707881,30.0866,30.0923,29.9841,29.9841,75686.7983
2007-05-21 09:55:00,52.64,52.7,52.46,52.5,94973.37909736633,29.9954,30.0296,29.8929,29.9157,94973.3791
2007-05-21 10:00:00,52.49,52.57,52.48,52.57,103522.0257340118,29.91,29.9556,29.9043,29.9556,103522.0257
2007-05-21 10:05:00,52.57,52.57,52.5,52.52,43368.743912738086,29.9556,29.9556,29.9157,29.9271,43368.7439
2007-05-21 10:10:00,52.52,52.57,52.33,52.33,99560.4577804444,29.9271,29.9556,29.8188,29.8188,99560.4578
2007-05-21 10:15:00,52.33,52.39,52.3,52.31,54002.426314419055,29.8188,29.853,29.8017,29.8074,54002.4263
2007-05-21 10:20:00,52.31,52.32,52.26,52.27,62863.82831581987,29.8074,29.8131,29.7789,29.7846,62863.8283
2007-05-21 10:25:00,52.27,52.27,52.09,52.15,86737.48782547617,29.7846,29.7846,29.682,29.7162,86737.4878
2007-05-21 10:30:00,52.16,52.29,52.15,52.28,54315.18167917438,29.7219,29.796,29.7162,29.7903,54315.1817
2007-05-21 10:35:00,52.27,52.47,52.23,52.26,65470.12302211423,29.7846,29.8986,29.7618,29.7789,65470.123
2007-05-21 10:40:00,52.25,52.34,52.21,52.34,36905.13304112808,29.7732,29.8245,29.7504,29.8245,36905.133
2007-05-21 10:45:00,52.34,52.44,52.32,52.42,51813.1387611318,29.8245,29.8815,29.8131,29.8701,51813.1388
2007-05-21 10:50:00,52.42,52.42,52.35,52.42,63385.08725707874,29.8701,29.8701,29.8302,29.8701,63385.0873
2007-05-21 10:55:00,52.42,52.43,52.37,52.38,65574.37481036599,29.8701,29.8758,29.8416,29.8473,65574.3748
2007-05-21 11:00:00,52.38,52.41,52.33,52.36,62968.08010407164,29.8473,29.8644,29.8188,29.8359,62968.0801
2007-05-21 11:05:00,52.36,52.42,52.36,52.38,37634.8955588905,29.8359,29.8701,29.8359,29.8473,37634.8956
2007-05-21 11:10:00,52.39,52.47,52.39,52.41,54732.18883218148,29.853,29.8986,29.853,29.8644,54732.1888
2007-05-21 11:15:00,52.4,52.41,52.33,52.37,45662.28325427712,29.8587,29.8644,29.8188,29.8416,45662.2833
2007-05-21 11:20:00,52.35,52.39,52.31,52.32,51291.87981987293,29.8302,29.853,29.8074,29.8131,51291.8798
2007-05-21 11:25:00,52.33,52.43,52.33,52.43,53481.16737316018,29.8188,29.8758,29.8188,29.8758,53481.1674
2007-05-21 11:30:00,52.42,52.44,52.39,52.42,24082.16308615985,29.8701,29.8815,29.853,29.8701,24082.1631
2007-05-21 11:35:00,52.42,52.44,52.35,52.39,54836.44062043325,29.8701,29.8815,29.8302,29.853,54836.4406
2007-05-21 11:40:00,52.39,52.4,52.38,52.38,18869.573673571136,29.853,29.8587,29.8473,29.8473,18869.5737
2007-05-21 11:45:00,52.39,52.45,52.39,52.44,39719.93132392599,29.853,29.8872,29.853,29.8815,39719.9313
2007-05-21 11:50:00,52.44,52.46,52.42,52.45,61821.310433302126,29.8815,29.8929,29.8701,29.8872,61821.3104
2007-05-21 11:55:00,52.45,52.5,52.43,52.47,48789.83690183034,29.8872,29.9157,29.8758,29.8986,48789.8369
2007-05-21 12:00:00,52.46,52.54,52.46,52.54,57546.987114979376,29.8929,29.9385,29.8929,29.9385,57546.9871
2007-05-21 12:05:00,52.54,52.62,52.54,52.61,56504.46923246163,29.9385,29.9841,29.9385,29.9784,56504.4692
2007-05-21 12:10:00,52.61,52.69,52.55,52.56,80586.63231862149,29.9784,30.0239,29.9442,29.9499,80586.6323
2007-05-21 12:15:00,52.56,52.59,52.5,52.58,58902.26036225245,29.9499,29.967,29.9157,29.9613,58902.2604
2007-05-21 12:20:00,52.58,52.62,52.56,52.56,52334.39770239067,29.9613,29.9841,29.9499,29.9499,52334.3977
2007-05-21 12:25:00,52.57,52.59,52.56,52.57,37113.63661763163,29.9556,29.967,29.9499,29.9556,37113.6366
2007-05-21 12:30:00,52.57,52.59,52.55,52.56,36488.12588812099,29.9556,29.967,29.9442,29.9499,36488.1259
2007-05-21 12:35:00,52.57,52.64,52.57,52.58,68284.92130491213,29.9556,29.9954,29.9556,29.9613,68284.9213
2007-05-21 12:40:00,52.59,52.65,52.57,52.6,33256.32045231598,29.967,30.0011,29.9556,29.9727,33256.3205
2007-05-21 12:45:00,52.61,52.61,52.57,52.61,31796.79541679114,29.9784,29.9784,29.9556,29.9784,31796.7954
2007-05-21 12:50:00,52.62,52.7,52.61,52.7,27626.72388672017,29.9841,30.0296,29.9784,30.0296,27626.7239
2007-05-21 12:55:00,52.7,52.74,52.69,52.73,39511.42774742244,30.0296,30.0524,30.0239,30.0467,39511.4277
2007-05-21 13:00:00,52.74,52.76,52.72,52.76,34924.34906434437,30.0524,30.0638,30.041,30.0638,34924.3491
2007-05-21 13:05:00,52.76,52.76,52.72,52.73,46496.297560291314,30.0638,30.0638,30.041,30.0467,46496.2976
2007-05-21 13:10:00,52.74,52.78,52.73,52.78,48268.57796057147,30.0524,30.0752,30.0467,30.0752,48268.578
2007-05-21 13:15:00,52.77,52.8,52.76,52.78,33464.82402881953,30.0695,30.0866,30.0638,30.0752,33464.824
2007-05-21 13:20:00,52.79,52.8,52.75,52.78,47538.81544280905,30.0809,30.0866,30.0581,30.0752,47538.8154
2007-05-21 13:25:00,52.79,52.8,52.76,52.76,20329.09870909597,30.0809,30.0866,30.0638,30.0638,20329.0987
2007-05-21 13:30:00,52.76,52.8,52.71,52.71,34194.58654658195,30.0638,30.0866,30.0353,30.0353,34194.5865
2007-05-21 13:35:00,52.71,52.71,52.63,52.66,36175.37052336566,30.0353,30.0353,29.9897,30.0068,36175.3705
2007-05-21 13:40:00,52.65,52.66,52.58,52.6,67138.1516341426,30.0011,30.0068,29.9613,29.9727,67138.1516
2007-05-21 13:45:00,52.61,52.69,52.61,52.64,43785.75106574518,29.9784,30.0239,29.9784,29.9954,43785.7511
2007-05-21 13:50:00,52.65,52.69,52.63,52.65,45453.77967777357,30.0011,30.0239,29.9897,30.0011,45453.7797
2007-05-21 13:55:00,52.65,52.7,52.65,52.68,27209.71673371308,30.0011,30.0296,30.0011,30.0182,27209.7167
2007-05-21 14:00:00,52.69,52.73,52.67,52.7,41179.45635945082,30.0239,30.0467,30.0125,30.0296,41179.4564
2007-05-21 14:05:00,52.7,52.72,52.69,52.7,35654.11158210679,30.0296,30.041,30.0239,30.0296,35654.1116
2007-05-21 14:10:00,52.71,52.78,52.7,52.73,80169.62516561439,30.0353,30.0752,30.0296,30.0467,80169.6252
2007-05-21 14:15:00,52.72,52.77,52.7,52.77,49206.84405483744,30.041,30.0695,30.0296,30.0695,49206.8441
2007-05-21 14:20:00,52.79,52.8,52.76,52.8,54732.18883218148,30.0809,30.0866,30.0638,30.0866,54732.1888
2007-05-21 14:25:00,52.8,52.8,52.77,52.8,34298.83833483372,30.0866,30.0866,30.0695,30.0866,34298.8383
2007-05-21 14:30:00,52.8,52.84,52.8,52.83,60570.28897428083,30.0866,30.1094,30.0866,30.1037,60570.289
2007-05-21 14:35:00,52.84,52.88,52.83,52.88,34298.83833483372,30.1094,30.1322,30.1037,30.1322,34298.8383
2007-05-21 14:40:00,52.88,52.89,52.83,52.85,82358.91271890164,30.1322,30.1379,30.1037,30.1151,82358.9127
2007-05-21 14:45:00,52.85,52.89,52.81,52.89,83192.92702491584,30.1151,30.1379,30.0923,30.1379,83192.927
2007-05-21 14:50:00,52.89,52.93,52.88,52.9,35549.859793855016,30.1379,30.1607,30.1322,30.1436,35549.8598
2007-05-21 14:55:00,52.88,52.89,52.75,52.77,41804.96708896147,30.1322,30.1379,30.0581,30.0695,41804.9671
2007-05-21 15:00:00,52.77,52.77,52.68,52.7,37843.39913539405,30.0695,30.0695,30.0182,30.0296,37843.3991
2007-05-21 15:05:00,52.71,52.71,52.61,52.62,55983.21029120277,30.0353,30.0353,29.9784,29.9841,55983.2103
2007-05-21 15:10:00,52.61,52.67,52.61,52.65,85382.2145782031,29.9784,30.0125,29.9784,30.0011,85382.2146
2007-05-21 15:15:00,52.65,52.65,52.57,52.62,71725.23031722067,30.0011,30.0011,29.9556,29.9841,71725.2303
2007-05-21 15:20:00,52.61,52.65,52.58,52.6,56400.21744420986,29.9784,30.0011,29.9613,29.9727,56400.2174
2007-05-21 15:25:00,52.6,52.62,52.48,52.49,102271.00427499053,29.9727,29.9841,29.9043,29.91,102271.0043
2007-05-21 15:30:00,52.48,52.52,52.46,52.49,105502.80971079553,29.9043,29.9271,29.8929,29.91,105502.8097
2007-05-21 15:35:00,52.49,52.57,52.48,52.53,61508.5550685468,29.91,29.9556,29.9043,29.9328,61508.5551
2007-05-21 15:40:00,52.54,52.62,52.54,52.6,66616.89269288373,29.9385,29.9841,29.9385,29.9727,66616.8927
2007-05-21 15:45:00,52.61,52.64,52.6,52.64,64427.60513959648,29.9784,29.9954,29.9727,29.9954,64427.6051
2007-05-21 15:50:00,52.63,52.64,52.56,52.56,62863.82831581987,29.9897,29.9954,29.9499,29.9499,62863.8283
2007-05-21 15:55:00,52.56,52.57,52.48,52.52,96954.16307415004,29.9499,29.9556,29.9043,29.9271,96954.1631
2007-05-22 09:30:00,52.68,52.68,52.51,52.56,101645.49354547988,30.0182,30.0182,29.9214,29.9499,101645.4935
2007-05-22 09:35:00,52.56,52.73,52.56,52.63,53689.67094966373,29.9499,30.0467,29.9499,29.9897,53689.6709
2007-05-22 09:40:00,52.61,52.8,52.58,52.7,72767.74819973842,29.9784,30.0866,29.9613,30.0296,72767.7482
2007-05-22 09:45:00,52.71,52.8,52.66,52.67,69535.94276393342,30.0353,30.0866,30.0068,30.0125,69535.9428
2007-05-22 09:50:00,52.66,52.67,52.57,52.57,106336.82401680973,30.0068,30.0125,29.9556,29.9556,106336.824
2007-05-22 09:55:00,52.57,52.73,52.53,52.68,101436.98996897634,29.9556,30.0467,29.9328,30.0182,101436.99
2007-05-22 10:00:00,52.66,52.87,52.66,52.82,110298.39197037714,30.0068,30.1265,30.0068,30.098,110298.392
2007-05-22 10:05:00,52.81,52.97,52.81,52.95,129272.21743220004,30.0923,30.1835,30.0923,30.1721,129272.2174
2007-05-22 10:10:00,52.94,52.95,52.8,52.82,86111.97709596551,30.1664,30.1721,30.0866,30.098,86111.9771
2007-05-22 10:15:00,52.82,52.84,52.75,52.81,87675.75391974213,30.098,30.1094,30.0581,30.0923,87675.7539
2007-05-22 10:20:00,52.8,52.84,52.76,52.81,70682.71243470293,30.0866,30.1094,30.0638,30.0923,70682.7124
2007-05-22 10:25:00,52.81,52.97,52.81,52.96,103834.78109876714,30.0923,30.1835,30.0923,30.1778,103834.7811
2007-05-22 10:30:00,52.96,53.05,52.96,53.03,107066.58653457214,30.1778,30.2291,30.1778,30.2177,107066.5865
2007-05-22 10:35:00,53.04,53.04,52.91,52.95,52334.39770239067,30.2234,30.2234,30.1493,30.1721,52334.3977
2007-05-22 10:40:00,52.95,52.96,52.87,52.89,53793.92273791551,30.1721,30.1778,30.1265,30.1379,53793.9227
2007-05-22 10:45:00,52.89,52.91,52.83,52.85,62238.31758630922,30.1379,30.1493,30.1037,30.1151,62238.3176
2007-05-22 10:50:00,52.85,52.87,52.59,52.6,116449.24747723182,30.1151,30.1265,29.967,29.9727,116449.2475
2007-05-22 10:55:00,52.61,52.75,52.59,52.7,51500.38339637647,29.9784,30.0581,29.967,30.0296,51500.3834
2007-05-22 11:00:00,52.71,52.77,52.57,52.63,91220.31472030246,30.0353,30.0695,29.9556,29.9897,91220.3147
2007-05-22 11:05:00,52.63,52.82,52.63,52.79,52334.39770239067,29.9897,30.098,29.9897,30.0809,52334.3977
2007-05-22 11:10:00,52.78,52.78,52.61,52.61,36696.62946462453,30.0752,30.0752,29.9784,29.9784,36696.6295
2007-05-22 11:15:00,52.61,52.65,52.52,52.54,93513.85406184148,29.9784,30.0011,29.9271,29.9385,93513.8541
2007-05-22 11:20:00,52.54,52.57,52.54,52.54,75478.29469428454,29.9385,29.9556,29.9385,29.9385,75478.2947
2007-05-22 11:25:00,52.56,52.57,52.46,52.49,80586.63231862149,29.9499,29.9556,29.8929,29.91,80586.6323
2007-05-22 11:30:00,52.47,52.61,52.45,52.56,86633.23603722439,29.8986,29.9784,29.8872,29.9499,86633.236
2007-05-22 11:35:00,52.56,52.63,52.54,52.6,36905.13304112808,29.9499,29.9897,29.9385,29.9727,36905.133
2007-05-22 11:40:00,52.59,52.64,52.59,52.6,28356.48640448259,29.967,29.9954,29.967,29.9727,28356.4864
2007-05-22 11:45:00,52.59,52.62,52.57,52.57,27522.4720984684,29.967,29.9841,29.9556,29.9556,27522.4721
2007-05-22 11:50:00,52.59,52.62,52.46,52.47,46809.05292504664,29.967,29.9841,29.8929,29.8986,46809.0529
2007-05-22 11:55:00,52.46,52.51,52.41,52.49,74018.7696587597,29.8929,29.9214,29.8644,29.91,74018.7697
2007-05-22 12:00:00,52.49,52.57,52.47,52.55,27730.97567497195,29.91,29.9556,29.8986,29.9442,27730.9757
2007-05-22 12:05:00,52.55,52.59,52.48,52.57,65574.37481036599,29.9442,29.967,29.9043,29.9556,65574.3748
2007-05-22 12:10:00,52.56,52.6,52.56,52.58,30962.78111077695,29.9499,29.9727,29.9499,29.9613,30962.7811
2007-05-22 12:15:00,52.59,52.66,52.57,52.63,75999.55363554342,29.967,30.0068,29.9556,29.9897,75999.5536
2007-05-22 12:20:00,52.64,52.69,52.63,52.69,54836.44062043325,29.9954,30.0239,29.9897,30.0239,54836.4406
2007-05-22 12:25:00,52.69,52.74,52.65,52.66,67346.65521064616,30.0239,30.0524,30.0011,30.0068,67346.6552
2007-05-22 12:30:00,52.66,52.69,52.62,52.65,50040.85836085164,30.0068,30.0239,29.9841,30.0011,50040.8584
2007-05-22 12:35:00,52.65,52.7,52.6,52.64,32213.80256979824,30.0011,30.0296,29.9727,29.9954,32213.8026
2007-05-22 12:40:00,52.63,52.65,52.55,52.65,45662.28325427712,29.9897,30.0011,29.9442,30.0011,45662.2833
2007-05-22 12:45:00,52.65,52.71,52.62,52.68,42951.736759730986,30.0011,30.0353,29.9841,30.0182,42951.7368
2007-05-22 12:50:00,52.7,52.75,52.67,52.74,38468.90986490469,30.0296,30.0581,30.0125,30.0524,38468.9099
2007-05-22 12:55:00,52.74,52.8,52.74,52.76,90907.55935554714,30.0524,30.0866,30.0524,30.0638,90907.5594
2007-05-22 13:00:00,52.76,52.77,52.71,52.72,27313.96852196485,30.0638,30.0695,30.0353,30.041,27313.9685
2007-05-22 13:05:00,52.71,52.83,52.71,52.81,35758.363370358566,30.0353,30.1037,30.0353,30.0923,35758.3634
2007-05-22 13:10:00,52.82,52.83,52.74,52.75,26375.70242769888,30.098,30.1037,30.0524,30.0581,26375.7024
2007-05-22 13:15:00,52.76,52.8,52.71,52.75,41492.21172420615,30.0638,30.0866,30.0353,30.0581,41492.2117
2007-05-22 13:20:00,52.74,52.8,52.74,52.77,24916.17739217404,30.0524,30.0866,30.0524,30.0695,24916.1774
2007-05-22 13:25:00,52.79,52.82,52.78,52.78,23248.148780145657,30.0809,30.098,30.0752,30.0752,23248.1488
2007-05-22 13:30:00,52.79,52.86,52.79,52.86,38364.65807665292,30.0809,30.1208,30.0809,30.1208,38364.6581
2007-05-22 13:35:00,52.84,52.86,52.79,52.8,44619.76537175937,30.1094,30.1208,30.0809,30.0866,44619.7654
2007-05-22 13:40:00,52.8,52.8,52.71,52.75,68076.41772840857,30.0866,30.0866,30.0353,30.0581,68076.4177
2007-05-22 13:45:00,52.73,52.78,52.7,52.74,38885.917017911794,30.0467,30.0752,30.0296,30.0524,38885.917
2007-05-22 13:50:00,52.76,52.86,52.76,52.79,46913.30471329841,30.0638,30.1208,30.0638,30.0809,46913.3047
2007-05-22 13:55:00,52.78,52.78,52.67,52.67,27626.72388672017,30.0752,30.0752,30.0125,30.0125,27626.7239
2007-05-22 14:00:00,52.67,52.67,52.56,52.59,92054.32902631666,30.0125,30.0125,29.9499,29.967,92054.329
2007-05-22 14:05:00,52.59,52.61,52.48,52.55,80586.63231862149,29.967,29.9784,29.9043,29.9442,80586.6323
2007-05-22 14:10:00,52.55,52.63,52.54,52.57,34924.34906434437,29.9442,29.9897,29.9385,29.9556,34924.3491
2007-05-22 14:15:00,52.57,52.6,52.5,52.5,36383.87409986921,29.9556,29.9727,29.9157,29.9157,36383.8741
2007-05-22 14:20:00,52.53,52.54,52.48,52.48,45453.77967777357,29.9328,29.9385,29.9043,29.9043,45453.7797
2007-05-22 14:25:00,52.49,52.49,52.42,52.45,34403.0901230855,29.91,29.91,29.8701,29.8872,34403.0901
2007-05-22 14:30:00,52.46,52.54,52.43,52.52,35966.86694686212,29.8929,29.9385,29.8758,29.9271,35966.8669
2007-05-22 14:35:00,52.53,52.53,52.37,52.37,43785.75106574518,29.9328,29.9328,29.8416,29.8416,43785.7511
2007-05-22 14:40:00,52.37,52.38,52.34,52.36,58589.50499749712,29.8416,29.8473,29.8245,29.8359,58589.505
2007-05-22 14:45:00,52.36,52.37,52.33,52.34,38781.665229660015,29.8359,29.8416,29.8188,29.8245,38781.6652
2007-05-22 14:50:00,52.34,52.41,52.31,52.4,67659.41057540147,29.8245,29.8644,29.8074,29.8587,67659.4106
2007-05-22 14:55:00,52.41,52.42,52.33,52.36,33569.0758170713,29.8644,29.8701,29.8188,29.8359,33569.0758
2007-05-22 15:00:00,52.37,52.39,52.33,52.39,24290.6666626634,29.8416,29.853,29.8188,29.853,24290.6667
2007-05-22 15:05:00,52.38,52.43,52.36,52.42,32526.557934553563,29.8473,29.8758,29.8359,29.8701,32526.5579
2007-05-22 15:10:00,52.42,52.42,52.31,52.31,29607.507863503884,29.8701,29.8701,29.8074,29.8074,29607.5079
2007-05-22 15:15:00,52.31,52.33,52.29,52.32,50145.110149103406,29.8074,29.8188,29.796,29.8131,50145.1101
2007-05-22 15:20:00,52.31,52.39,52.31,52.36,46079.29040728421,29.8074,29.853,29.8074,29.8359,46079.2904
2007-05-22 15:25:00,52.35,52.39,52.34,52.39,48268.57796057147,29.8302,29.853,29.8245,29.853,48268.578
2007-05-22 15:30:00,52.39,52.41,52.38,52.38,45036.77252476647,29.853,29.8644,29.8473,29.8473,45036.7725
2007-05-22 15:35:00,52.39,52.39,52.3,52.33,44098.5064305005,29.853,29.853,29.8017,29.8188,44098.5064
2007-05-22 15:40:00,52.33,52.39,52.33,52.35,47643.06723106083,29.8188,29.853,29.8188,29.8302,47643.0672
2007-05-22 15:45:00,52.34,52.34,52.29,52.3,73289.00714099729,29.8245,29.8245,29.796,29.8017,73289.0071
2007-05-22 15:50:00,52.29,52.31,52.27,52.28,74748.53217652213,29.796,29.8074,29.7846,29.7903,74748.5322
2007-05-22 15:55:00,52.29,52.33,52.25,52.3,110506.8955468807,29.796,29.8188,29.7732,29.8017,110506.8955
2007-05-23 09:30:00,52.46,52.68,52.42,52.58,181710.86692284248,29.8929,30.0182,29.8701,29.9613,181710.8669
2007-05-23 09:35:00,52.58,52.58,52.33,52.33,78501.596553586,29.9613,29.9613,29.8188,29.8188,78501.5966
2007-05-23 09:40:00,52.32,52.39,52.19,52.3,89448.0343200223,29.8131,29.853,29.739,29.8017,89448.0343
2007-05-23 09:45:00,52.31,52.33,52.2,52.22,78188.84118883067,29.8074,29.8188,29.7447,29.7561,78188.8412
2007-05-23 09:50:00,52.21,52.25,52.06,52.1,186402.1973941724,29.7504,29.7732,29.6649,29.6877,186402.1974
2007-05-23 09:55:00,52.1,52.21,52.08,52.14,101749.74533373164,29.6877,29.7504,29.6763,29.7105,101749.7453
2007-05-23 10:00:00,52.14,52.34,52.13,52.33,127395.68524366812,29.7105,29.8245,29.7048,29.8188,127395.6852
2007-05-23 10:05:00,52.33,52.36,52.29,52.35,88822.52359051166,29.8188,29.8359,29.796,29.8302,88822.5236
2007-05-23 10:10:00,52.35,52.46,52.32,52.36,133755.04432702635,29.8302,29.8929,29.8131,29.8359,133755.0443
2007-05-23 10:15:00,52.37,52.46,52.36,52.46,74852.7839647739,29.8416,29.8929,29.8359,29.8929,74852.784
2007-05-23 10:20:00,52.45,52.47,52.4,52.45,42534.729606723886,29.8872,29.8986,29.8587,29.8872,42534.7296
2007-05-23 10:25:00,52.45,52.55,52.34,52.43,104773.04719303313,29.8872,29.9442,29.8245,29.8758,104773.0472
2007-05-23 10:30:00,52.46,52.51,52.07,52.21,174934.50068647717,29.8929,29.9214,29.6706,29.7504,174934.5007
2007-05-23 10:35:00,52.22,52.43,52.22,52.43,96224.40055638764,29.7561,29.8758,29.7561,29.8758,96224.4006
2007-05-23 10:40:00,52.43,52.75,52.38,52.68,111236.65806464312,29.8758,30.0581,29.8473,30.0182,111236.6581
2007-05-23 10:45:00,52.69,52.85,52.6,52.77,105919.81686380264,30.0239,30.1151,29.9727,30.0695,105919.8169
2007-05-23 10:50:00,52.77,52.83,52.69,52.74,100290.2202982068,30.0695,30.1037,30.0239,30.0524,100290.2203
2007-05-23 10:55:00,52.74,52.75,52.64,52.71,93201.09869708616,30.0524,30.0581,29.9954,30.0353,93201.0987
2007-05-23 11:00:00,52.71,52.8,52.68,52.76,75999.55363554342,30.0353,30.0866,30.0182,30.0638,75999.5536
2007-05-23 11:05:00,52.76,52.77,52.67,52.7,36383.87409986921,30.0638,30.0695,30.0125,30.0296,36383.8741
2007-05-23 11:10:00,52.7,52.79,52.61,52.63,87050.24319023149,30.0296,30.0809,29.9784,29.9897,87050.2432
2007-05-23 11:15:00,52.63,52.79,52.6,52.77,71725.23031722067,29.9897,30.0809,29.9727,30.0695,71725.2303
2007-05-23 11:20:00,52.76,52.81,52.74,52.79,47330.31186630551,30.0638,30.0923,30.0524,30.0809,47330.3119
2007-05-23 11:25:00,52.8,52.86,52.79,52.84,42221.97424196856,30.0866,30.1208,30.0809,30.1094,42221.9742
2007-05-23 11:30:00,52.85,52.85,52.57,52.65,73393.25892924906,30.1151,30.1151,29.9556,30.0011,73393.2589
2007-05-23 11:35:00,52.65,52.77,52.64,52.76,76833.56794155762,30.0011,30.0695,29.9954,30.0638,76833.5679
2007-05-23 11:40:00,52.77,52.79,52.71,52.73,85590.71815470664,30.0695,30.0809,30.0353,30.0467,85590.7182
2007-05-23 11:45:00,52.75,52.77,52.66,52.7,57338.48353847583,30.0581,30.0695,30.0068,30.0296,57338.4835
2007-05-23 11:50:00,52.7,52.72,52.59,52.59,47017.55650155018,30.0296,30.041,29.967,29.967,47017.5565
2007-05-23 11:55:00,52.59,52.59,52.51,52.53,89760.78968477761,29.967,29.967,29.9214,29.9328,89760.7897
2007-05-23 12:00:00,52.52,52.62,52.5,52.62,45349.52788952179,29.9271,29.9841,29.9157,29.9841,45349.5279
2007-05-23 12:05:00,52.61,52.73,52.61,52.71,35341.356217351466,29.9784,30.0467,29.9784,30.0353,35341.3562
2007-05-23 12:10:00,52.71,52.75,52.62,52.62,27835.22746322372,30.0353,30.0581,29.9841,29.9841,27835.2275
2007-05-23 12:15:00,52.64,52.72,52.64,52.67,34715.84548784082,29.9954,30.041,29.9954,30.0125,34715.8455
2007-05-23 12:20:00,52.68,52.8,52.67,52.73,28043.73103972727,30.0182,30.0866,30.0125,30.0467,28043.731
2007-05-23 12:25:00,52.73,52.79,52.67,52.73,30962.78111077695,30.0467,30.0809,30.0125,30.0467,30962.7811
2007-05-23 12:30:00,52.74,52.74,52.56,52.59,91428.818296806,30.0524,30.0524,29.9499,29.967,91428.8183
2007-05-23 12:35:00,52.59,52.64,52.56,52.57,54419.43346742616,29.967,29.9954,29.9499,29.9556,54419.4335
2007-05-23 12:40:00,52.57,52.65,52.57,52.6,24707.673815670496,29.9556,30.0011,29.9556,29.9727,24707.6738
2007-05-23 12:45:00,52.61,52.61,52.56,52.56,27626.72388672017,29.9784,29.9784,29.9499,29.9499,27626.7239
2007-05-23 12:50:00,52.57,52.6,52.53,52.56,35445.608005603244,29.9556,29.9727,29.9328,29.9499,35445.608
2007-05-23 12:55:00,52.57,52.57,52.53,52.54,25124.680968677592,29.9556,29.9556,29.9328,29.9385,25124.681
2007-05-23 13:00:00,52.54,52.56,52.51,52.55,61300.05149204325,29.9385,29.9499,29.9214,29.9442,61300.0515
2007-05-23 13:05:00,52.55,52.66,52.54,52.62,49311.09584308921,29.9442,30.0068,29.9385,29.9841,49311.0958
2007-05-23 13:10:00,52.62,52.69,52.59,52.66,33152.06866406421,29.9841,30.0239,29.967,30.0068,33152.0687
2007-05-23 13:15:00,52.69,52.69,52.52,52.57,37113.63661763163,30.0239,30.0239,29.9271,29.9556,37113.6366
2007-05-23 13:20:00,52.56,52.62,52.5,52.6,60570.28897428083,29.9499,29.9841,29.9157,29.9727,60570.289
2007-05-23 13:25:00,52.61,52.61,52.56,52.59,25437.43633343292,29.9784,29.9784,29.9499,29.967,25437.4363
2007-05-23 13:30:00,52.59,52.66,52.59,52.65,18348.314732312265,29.967,30.0068,29.967,30.0011,18348.3147
2007-05-23 13:35:00,52.65,52.7,52.61,52.64,42117.72245371679,30.0011,30.0296,29.9784,29.9954,42117.7225
2007-05-23 13:40:00,52.63,52.63,52.55,52.56,51396.1316081247,29.9897,29.9897,29.9442,29.9499,51396.1316
2007-05-23 13:45:00,52.55,52.57,52.52,52.54,51708.88697288002,29.9442,29.9556,29.9271,29.9385,51708.887
2007-05-23 13:50:00,52.54,52.57,52.52,52.53,44932.5207365147,29.9385,29.9556,29.9271,29.9328,44932.5207
2007-05-23 13:55:00,52.54,52.56,52.43,52.46,82880.17166016051,29.9385,29.9499,29.8758,29.8929,82880.1717
2007-05-23 14:00:00,52.46,52.53,52.43,52.5,95286.13446212166,29.8929,29.9328,29.8758,29.9157,95286.1345
2007-05-23 14:05:00,52.51,52.62,52.45,52.59,89239.53074351874,29.9214,29.9841,29.8872,29.967,89239.5307
2007-05-23 14:10:00,52.6,52.66,52.53,52.57,49623.851207844535,29.9727,30.0068,29.9328,29.9556,49623.8512
2007-05-23 14:15:00,52.57,52.65,52.52,52.52,72350.74104673132,29.9556,30.0011,29.9271,29.9271,72350.741
2007-05-23 14:20:00,52.52,52.56,52.45,52.49,98309.43632142313,29.9271,29.9499,29.8872,29.91,98309.4363
2007-05-23 14:25:00,52.48,52.53,52.38,52.41,66199.88553987665,29.9043,29.9328,29.8473,29.8644,66199.8855
2007-05-23 14:30:00,52.41,52.57,52.41,52.52,77876.08582407536,29.8644,29.9556,29.8644,29.9271,77876.0858
2007-05-23 14:35:00,52.53,52.53,52.45,52.49,67450.90699889793,29.9328,29.9328,29.8872,29.91,67450.907
2007-05-23 14:40:00,52.51,52.53,52.44,52.44,107379.34189932748,29.9214,29.9328,29.8815,29.8815,107379.3419
2007-05-23 14:45:00,52.43,52.57,52.42,52.56,56608.72102071341,29.8758,29.9556,29.8701,29.9499,56608.721
2007-05-23 14:50:00,52.56,52.62,52.53,52.53,46809.05292504664,29.9499,29.9841,29.9328,29.9328,46809.0529
2007-05-23 14:55:00,52.55,52.64,52.52,52.57,59423.51930351132,29.9442,29.9954,29.9271,29.9556,59423.5193
2007-05-23 15:00:00,52.57,52.59,52.54,52.57,30441.52216951808,29.9556,29.967,29.9385,29.9556,30441.5222
2007-05-23 15:05:00,52.57,52.58,52.51,52.52,27001.213157209528,29.9556,29.9613,29.9214,29.9271,27001.2132
2007-05-23 15:10:00,52.51,52.52,52.42,52.5,81941.90556589456,29.9214,29.9271,29.8701,29.9157,81941.9056
2007-05-23 15:15:00,52.5,52.57,52.47,52.55,29816.01144000743,29.9157,29.9556,29.8986,29.9442,29816.0114
2007-05-23 15:20:00,52.55,52.64,52.52,52.64,45141.02431301824,29.9442,29.9954,29.9271,29.9954,45141.0243
2007-05-23 15:25:00,52.64,52.65,52.57,52.57,40553.94562994018,29.9954,30.0011,29.9556,29.9556,40553.9456
2007-05-23 15:30:00,52.57,52.6,52.52,52.52,55878.95850295099,29.9556,29.9727,29.9271,29.9271,55878.9585
2007-05-23 15:35:00,52.53,52.57,52.52,52.52,69014.68382267455,29.9328,29.9556,29.9271,29.9271,69014.6838
2007-05-23 15:40:00,52.52,52.53,52.47,52.5,92054.32902631666,29.9271,29.9328,29.8986,29.9157,92054.329
2007-05-23 15:45:00,52.52,52.53,52.44,52.46,68284.92130491213,29.9271,29.9328,29.8815,29.8929,68284.9213
2007-05-23 15:50:00,52.45,52.46,52.41,52.45,66825.39626938729,29.8872,29.8929,29.8644,29.8872,66825.3963
2007-05-23 15:55:00,52.43,52.47,52.4,52.43,100602.97566296214,29.8758,29.8986,29.8587,29.8758,100602.9757
2007-05-24 09:30:00,52.09,52.42,51.8,52.42,142199.43917542006,29.682,29.8701,29.5168,29.8701,142199.4392
2007-05-24 09:35:00,52.43,52.56,52.25,52.32,64323.353351344704,29.8758,29.9499,29.7732,29.8131,64323.3534
2007-05-24 09:40:00,52.33,52.59,52.23,52.58,54836.44062043325,29.8188,29.967,29.7618,29.9613,54836.4406
2007-05-24 09:45:00,52.57,52.61,52.49,52.56,28564.98998098614,29.9556,29.9784,29.91,29.9499,28564.99
2007-05-24 09:50:00,52.57,52.68,52.56,52.59,58798.00857400067,29.9556,30.0182,29.9499,29.967,58798.0086
2007-05-24 09:55:00,52.59,52.65,52.48,52.51,68389.1730931639,29.967,30.0011,29.9043,29.9214,68389.1731
2007-05-24 10:00:00,52.5,52.72,52.5,52.71,79335.6108596002,29.9157,30.041,29.9157,30.0353,79335.6109
2007-05-24 10:05:00,52.71,52.71,52.48,52.51,59527.77109176309,30.0353,30.0353,29.9043,29.9214,59527.7711
2007-05-24 10:10:00,52.52,52.57,52.37,52.41,95077.6308856181,29.9271,29.9556,29.8416,29.8644,95077.6309
2007-05-24 10:15:00,52.41,52.49,52.39,52.48,56400.21744420986,29.8644,29.91,29.853,29.9043,56400.2174
2007-05-24 10:20:00,52.48,52.57,52.42,52.56,75582.54648253632,29.9043,29.9556,29.8701,29.9499,75582.5465
2007-05-24 10:25:00,52.55,52.58,52.43,52.52,63176.58368057519,29.9442,29.9613,29.8758,29.9271,63176.5837
2007-05-24 10:30:00,52.52,52.58,52.4,52.47,119055.54218352618,29.9271,29.9613,29.8587,29.8986,119055.5422
2007-05-24 10:35:00,52.48,52.56,52.41,52.42,80065.37337736262,29.9043,29.9499,29.8644,29.8701,80065.3734
2007-05-24 10:40:00,52.42,52.49,52.36,52.38,83297.17881316761,29.8701,29.91,29.8359,29.8473,83297.1788
2007-05-24 10:45:00,52.36,52.52,52.33,52.49,76625.06436505406,29.8359,29.9271,29.8188,29.91,76625.0644
2007-05-24 10:50:00,52.5,52.5,52.25,52.33,75165.53932952923,29.9157,29.9157,29.7732,29.8188,75165.5393
2007-05-24 10:55:00,52.33,52.34,52.13,52.21,122391.59940758297,29.8188,29.8245,29.7048,29.7504,122391.5994
2007-05-24 11:00:00,52.22,52.37,52.16,52.35,55878.95850295099,29.7561,29.8416,29.7219,29.8302,55878.9585
2007-05-24 11:05:00,52.33,52.35,52.16,52.33,77980.33761232713,29.8188,29.8302,29.7219,29.8188,77980.3376
2007-05-24 11:10:00,52.34,52.4,52.33,52.38,150956.5893885691,29.8245,29.8587,29.8188,29.8473,150956.5894
2007-05-24 11:15:00,52.38,52.39,52.18,52.2,76208.05721204697,29.8473,29.853,29.7333,29.7447,76208.0572
2007-05-24 11:20:00,52.2,52.32,52.19,52.32,51187.62803162115,29.7447,29.8131,29.739,29.8131,51187.628
2007-05-24 11:25:00,52.3,52.38,52.18,52.19,68597.67666966745,29.8017,29.8473,29.7333,29.739,68597.6767
2007-05-24 11:30:00,52.19,52.33,52.18,52.29,92679.8397558273,29.739,29.8188,29.7333,29.796,92679.8398
2007-05-24 11:35:00,52.29,52.31,52.18,52.18,91533.0700850578,29.796,29.8074,29.7333,29.7333,91533.0701
2007-05-24 11:40:00,52.17,52.17,52.05,52.1,92679.8397558273,29.7276,29.7276,29.6593,29.6877,92679.8398
2007-05-24 11:45:00,52.1,52.16,52.07,52.15,44307.01000700405,29.6877,29.7219,29.6706,29.7162,44307.01
2007-05-24 11:50:00,52.16,52.23,52.16,52.21,52542.90127889421,29.7219,29.7618,29.7219,29.7504,52542.9013
2007-05-24 11:55:00,52.21,52.29,52.2,52.26,64531.856927848254,29.7504,29.796,29.7447,29.7789,64531.8569
2007-05-24 12:00:00,52.25,52.29,52.19,52.21,60049.03003302196,29.7732,29.796,29.739,29.7504,60049.03
2007-05-24 12:05:00,52.21,52.26,52.15,52.19,76416.56078855052,29.7504,29.7789,29.7162,29.739,76416.5608
2007-05-24 12:10:00,52.19,52.24,52.13,52.15,72454.9928349831,29.739,29.7675,29.7048,29.7162,72454.9928
2007-05-24 12:15:00,52.15,52.25,52.12,52.13,58172.497844490026,29.7162,29.7732,29.6991,29.7048,58172.4978
2007-05-24 12:20:00,52.14,52.18,52.05,52.15,79439.86264785197,29.7105,29.7333,29.6593,29.7162,79439.8626
2007-05-24 12:25:00,52.16,52.19,52.1,52.1,74852.7839647739,29.7219,29.739,29.6877,29.6877,74852.784
2007-05-24 12:30:00,52.1,52.16,51.96,52.01,104668.79540478134,29.6877,29.7219,29.608,29.6365,104668.7954
2007-05-24 12:35:00,52.01,52.02,51.86,51.9,69118.93561092632,29.6365,29.6422,29.551,29.5738,69118.9356
2007-05-24 12:40:00,51.9,51.91,51.78,51.84,112070.67237065732,29.5738,29.5795,29.5054,29.5396,112070.6724
2007-05-24 12:45:00,51.86,52.0,51.8,51.86,81316.3948363839,29.551,29.6308,29.5168,29.551,81316.3948
2007-05-24 12:50:00,51.87,52.01,51.85,51.96,59423.51930351132,29.5567,29.6365,29.5453,29.608,59423.5193
2007-05-24 12:55:00,51.96,52.03,51.92,51.92,71412.47495246536,29.608,29.6479,29.5852,29.5852,71412.475
2007-05-24 13:00:00,51.92,51.92,51.82,51.86,89239.53074351874,29.5852,29.5852,29.5282,29.551,89239.5307
2007-05-24 13:05:00,51.86,51.87,51.75,51.78,75269.791117781,29.551,29.5567,29.4883,29.5054,75269.7911
2007-05-24 13:10:00,51.79,51.9,51.79,51.84,52334.39770239067,29.5111,29.5738,29.5111,29.5396,52334.3977
2007-05-24 13:15:00,51.83,51.92,51.81,51.9,68076.41772840857,29.5339,29.5852,29.5225,29.5738,68076.4177
2007-05-24 13:20:00,51.89,51.91,51.8,51.87,65261.61944561068,29.5681,29.5795,29.5168,29.5567,65261.6194
2007-05-24 13:25:00,51.88,51.89,51.81,51.85,63385.08725707874,29.5624,29.5681,29.5225,29.5453,63385.0873
2007-05-24 13:30:00,51.86,51.91,51.77,51.77,78188.84118883067,29.551,29.5795,29.4997,29.4997,78188.8412
2007-05-24 13:35:00,51.77,51.84,51.68,51.72,83714.18596617471,29.4997,29.5396,29.4484,29.4712,83714.186
2007-05-24 13:40:00,51.71,51.82,51.71,51.8,90073.54504953294,29.4655,29.5282,29.4655,29.5168,90073.545
2007-05-24 13:45:00,51.78,51.87,51.74,51.75,74435.7768117668,29.5054,29.5567,29.4826,29.4883,74435.7768
2007-05-24 13:50:00,51.76,51.81,51.73,51.74,64844.612292603575,29.494,29.5225,29.4769,29.4826,64844.6123
2007-05-24 13:55:00,51.74,51.83,51.73,51.81,50353.61372560696,29.4826,29.5339,29.4769,29.5225,50353.6137
2007-05-24 14:00:00,51.81,51.82,51.73,51.76,43785.75106574518,29.5225,29.5282,29.4769,29.494,43785.7511
2007-05-24 14:05:00,51.76,51.8,51.68,51.7,68597.67666966745,29.494,29.5168,29.4484,29.4598,68597.6767
2007-05-24 14:10:00,51.72,51.77,51.57,51.61,87258.74676673504,29.4712,29.4997,29.3857,29.4085,87258.7468
2007-05-24 14:15:00,51.61,51.75,51.61,51.69,87154.49497848326,29.4085,29.4883,29.4085,29.4541,87154.495
2007-05-24 14:20:00,51.69,51.77,51.67,51.74,61300.05149204325,29.4541,29.4997,29.4427,29.4826,61300.0515
2007-05-24 14:25:00,51.74,51.78,51.69,51.72,55149.19598518857,29.4826,29.5054,29.4541,29.4712,55149.196
2007-05-24 14:30:00,51.71,51.77,51.69,51.71,65157.3676573589,29.4655,29.4997,29.4541,29.4655,65157.3677
2007-05-24 14:35:00,51.71,51.71,51.52,51.58,111549.41342939844,29.4655,29.4655,29.3572,29.3914,111549.4134
2007-05-24 14:40:00,51.58,51.64,51.52,51.63,55670.45492644744,29.3914,29.4256,29.3572,29.4199,55670.4549
2007-05-24 14:45:00,51.63,51.66,51.57,51.61,78814.35191834133,29.4199,29.437,29.3857,29.4085,78814.3519
2007-05-24 14:50:00,51.61,51.68,51.57,51.67,43785.75106574518,29.4085,29.4484,29.3857,29.4427,43785.7511
2007-05-24 14:55:00,51.66,51.76,51.65,51.66,59215.01572700777,29.437,29.494,29.4313,29.437,59215.0157
2007-05-24 15:00:00,51.66,51.77,51.63,51.69,89031.0271670152,29.437,29.4997,29.4199,29.4541,89031.0272
2007-05-24 15:05:00,51.68,51.79,51.67,51.78,84860.95563694423,29.4484,29.5111,29.4427,29.5054,84860.9556
2007-05-24 15:10:00,51.79,51.81,51.67,51.74,75791.05005903987,29.5111,29.5225,29.4427,29.4826,75791.0501
2007-05-24 15:15:00,51.76,51.76,51.68,51.69,61821.310433302126,29.494,29.494,29.4484,29.4541,61821.3104
2007-05-24 15:20:00,51.67,51.73,51.65,51.69,51083.37624336938,29.4427,29.4769,29.4313,29.4541,51083.3762
2007-05-24 15:25:00,51.69,51.7,51.6,51.69,69952.94991694052,29.4541,29.4598,29.4028,29.4541,69952.9499
2007-05-24 15:30:00,51.69,51.73,51.63,51.67,72142.23747022777,29.4541,29.4769,29.4199,29.4427,72142.2375
2007-05-24 15:35:00,51.66,51.66,51.56,51.56,82254.66093064987,29.437,29.437,29.38,29.38,82254.6609
2007-05-24 15:40:00,51.56,51.65,51.56,51.65,97788.17738016424,29.38,29.4313,29.38,29.4313,97788.1774
2007-05-24 15:45:00,51.65,51.69,51.62,51.69,64010.59798658938,29.4313,29.4541,29.4142,29.4541,64010.598
2007-05-24 15:50:00,51.7,51.75,51.67,51.73,119993.80827779217,29.4598,29.4883,29.4427,29.4769,119993.8083
2007-05-24 15:55:00,51.72,51.8,51.69,51.76,144075.971363952,29.4712,29.5168,29.4541,29.494,144075.9714
2007-05-25 09:30:00,52.33,52.58,52.24,52.44,100081.71672170328,29.8188,29.9613,29.7675,29.8815,100081.7167
2007-05-25 09:35:00,52.42,52.51,52.28,52.33,54523.68525567793,29.8701,29.9214,29.7903,29.8188,54523.6853
2007-05-25 09:40:00,52.33,52.4,52.23,52.28,55044.9441969368,29.8188,29.8587,29.7618,29.7903,55044.9442
2007-05-25 09:45:00,52.28,52.4,52.28,52.4,87467.25034323859,29.7903,29.8587,29.7903,29.8587,87467.2503
2007-05-25 09:50:00,52.39,52.49,52.22,52.33,110089.8883938736,29.853,29.91,29.7561,29.8188,110089.8884
2007-05-25 09:55:00,52.33,52.36,52.24,52.29,55461.9513499439,29.8188,29.8359,29.7675,29.796,55461.9513
2007-05-25 10:00:00,52.28,52.34,52.2,52.25,90490.55220254004,29.7903,29.8245,29.7447,29.7732,90490.5522
2007-05-25 10:05:00,52.28,52.45,52.22,52.42,72663.49641148665,29.7903,29.8872,29.7561,29.8701,72663.4964
2007-05-25 10:10:00,52.44,52.58,52.44,52.54,77250.57509456472,29.8815,29.9613,29.8815,29.9385,77250.5751
2007-05-25 10:15:00,52.53,52.58,52.51,52.57,71412.47495246536,29.9328,29.9613,29.9214,29.9556,71412.475
2007-05-25 10:20:00,52.57,52.61,52.5,52.56,57963.99426798648,29.9556,29.9784,29.9157,29.9499,57963.9943
2007-05-25 10:25:00,52.56,52.64,52.55,52.57,71725.23031722067,29.9499,29.9954,29.9442,29.9556,71725.2303
2007-05-25 10:30:00,52.57,52.61,52.55,52.57,64219.10156309293,29.9556,29.9784,29.9442,29.9556,64219.1016
2007-05-25 10:35:00,52.57,52.69,52.5,52.67,95598.88982687696,29.9556,30.0239,29.9157,30.0125,95598.8898
2007-05-25 10:40:00,52.67,52.7,52.61,52.69,71725.23031722067,30.0125,30.0296,29.9784,30.0239,71725.2303
2007-05-25 10:45:00,52.69,52.7,52.6,52.65,99247.70241568908,30.0239,30.0296,29.9727,30.0011,99247.7024
2007-05-25 10:50:00,52.65,52.68,52.63,52.65,56921.47638546873,30.0011,30.0182,29.9897,30.0011,56921.4764
2007-05-25 10:55:00,52.64,52.66,52.6,52.65,41804.96708896147,29.9954,30.0068,29.9727,30.0011,41804.9671
2007-05-25 11:00:00,52.64,52.67,52.61,52.63,79648.36622435552,29.9954,30.0125,29.9784,29.9897,79648.3662
2007-05-25 11:05:00,52.63,52.64,52.63,52.63,81316.3948363839,29.9897,29.9954,29.9897,29.9897,81316.3948
2007-05-25 11:10:00,52.62,52.62,52.53,52.54,63280.83546882696,29.9841,29.9841,29.9328,29.9385,63280.8355
2007-05-25 11:15:00,52.53,52.57,52.5,52.55,60570.28897428083,29.9328,29.9556,29.9157,29.9442,60570.289
2007-05-25 11:20:00,52.54,52.57,52.45,52.47,46079.29040728421,29.9385,29.9556,29.8872,29.8986,46079.2904
2007-05-25 11:25:00,52.47,52.56,52.47,52.56,54627.9370439297,29.8986,29.9499,29.8986,29.9499,54627.937
2007-05-25 11:30:00,52.55,52.62,52.55,52.57,49102.59226658566,29.9442,29.9841,29.9442,29.9556,49102.5923
2007-05-25 11:35:00,52.57,52.62,52.56,52.6,50562.117302110506,29.9556,29.9841,29.9499,29.9727,50562.1173
2007-05-25 11:40:00,52.6,52.64,52.56,52.56,49623.851207844535,29.9727,29.9954,29.9499,29.9499,49623.8512
2007-05-25 11:45:00,52.56,52.62,52.53,52.61,26375.70242769888,29.9499,29.9841,29.9328,29.9784,26375.7024
2007-05-25 11:50:00,52.6,52.68,52.59,52.61,43055.98854798276,29.9727,30.0182,29.967,29.9784,43055.9885
2007-05-25 11:55:00,52.61,52.69,52.6,52.66,24394.91845091517,29.9784,30.0239,29.9727,30.0068,24394.9185
2007-05-25 12:00:00,52.66,52.66,52.56,52.6,74748.53217652213,30.0068,30.0068,29.9499,29.9727,74748.5322
2007-05-25 12:05:00,52.6,52.6,52.54,52.59,63802.09441008583,29.9727,29.9727,29.9385,29.967,63802.0944
2007-05-25 12:10:00,52.58,52.58,52.42,52.48,126040.41199639504,29.9613,29.9613,29.8701,29.9043,126040.412
2007-05-25 12:15:00,52.47,52.49,52.42,52.49,29294.75249874856,29.8986,29.91,29.8701,29.91,29294.7525
2007-05-25 12:20:00,52.48,52.53,52.45,52.47,26792.709580705978,29.9043,29.9328,29.8872,29.8986,26792.7096
2007-05-25 12:25:00,52.46,52.5,52.41,52.43,62759.57652756809,29.8929,29.9157,29.8644,29.8758,62759.5765
2007-05-25 12:30:00,52.43,52.47,52.4,52.46,35966.86694686212,29.8758,29.8986,29.8587,29.8929,35966.8669
2007-05-25 12:35:00,52.46,52.54,52.43,52.5,45141.02431301824,29.8929,29.9385,29.8758,29.9157,45141.0243
2007-05-25 12:40:00,52.48,52.48,52.41,52.41,28147.982827979045,29.9043,29.9043,29.8644,29.8644,28147.9828
2007-05-25 12:45:00,52.42,52.44,52.41,52.41,30962.78111077695,29.8701,29.8815,29.8644,29.8644,30962.7811
2007-05-25 12:50:00,52.42,52.43,52.4,52.43,38990.168806163565,29.8701,29.8758,29.8587,29.8758,38990.1688
2007-05-25 12:55:00,52.44,52.47,52.41,52.43,29294.75249874856,29.8815,29.8986,29.8644,29.8758,29294.7525
2007-05-25 13:00:00,52.41,52.56,52.4,52.56,53481.16737316018,29.8644,29.9499,29.8587,29.9499,53481.1674
2007-05-25 13:05:00,52.56,52.57,52.52,52.53,22518.38626238324,29.9499,29.9556,29.9271,29.9328,22518.3863
2007-05-25 13:10:00,52.53,52.6,52.52,52.56,27313.96852196485,29.9328,29.9727,29.9271,29.9499,27313.9685
2007-05-25 13:15:00,52.57,52.65,52.57,52.58,47955.82259581615,29.9556,30.0011,29.9556,29.9613,47955.8226
2007-05-25 13:20:00,52.58,52.58,52.55,52.57,14803.753931751942,29.9613,29.9613,29.9442,29.9556,14803.7539
2007-05-25 13:25:00,52.57,52.58,52.56,52.57,18973.82546182291,29.9556,29.9613,29.9499,29.9556,18973.8255
2007-05-25 13:30:00,52.58,52.61,52.58,52.59,12822.969954968232,29.9613,29.9784,29.9613,29.967,12822.97
2007-05-25 13:35:00,52.59,52.6,52.56,52.56,15325.012873010814,29.967,29.9727,29.9499,29.9499,15325.0129
2007-05-25 13:40:00,52.57,52.57,52.55,52.56,17618.552214549847,29.9556,29.9556,29.9442,29.9499,17618.5522
2007-05-25 13:45:00,52.55,52.56,52.51,52.52,16576.034332032104,29.9442,29.9499,29.9214,29.9271,16576.0343
2007-05-25 13:50:00,52.51,52.54,52.5,52.53,35341.356217351466,29.9214,29.9385,29.9157,29.9328,35341.3562
2007-05-25 13:55:00,52.53,52.56,52.53,52.56,18139.81115580872,29.9328,29.9499,29.9328,29.9499,18139.8112
2007-05-25 14:00:00,52.56,52.64,52.55,52.61,47121.80828980196,29.9499,29.9954,29.9442,29.9784,47121.8083
2007-05-25 14:05:00,52.61,52.61,52.57,52.57,39928.434900429536,29.9784,29.9784,29.9556,29.9556,39928.4349
2007-05-25 14:10:00,52.57,52.64,52.56,52.6,37530.64377063872,29.9556,29.9954,29.9499,29.9727,37530.6438
2007-05-25 14:15:00,52.6,52.64,52.55,52.64,22935.39341539033,29.9727,29.9954,29.9442,29.9954,22935.3934
2007-05-25 14:20:00,52.64,52.74,52.64,52.68,51396.1316081247,29.9954,30.0524,29.9954,30.0182,51396.1316
2007-05-25 14:25:00,52.67,52.69,52.61,52.64,29399.00428700033,30.0125,30.0239,29.9784,29.9954,29399.0043
2007-05-25 14:30:00,52.64,52.64,52.61,52.62,35237.104429099694,29.9954,29.9954,29.9784,29.9841,35237.1044
2007-05-25 14:35:00,52.63,52.69,52.61,52.61,45766.53504252889,29.9897,30.0239,29.9784,29.9784,45766.535
2007-05-25 14:40:00,52.61,52.75,52.61,52.75,38677.41344140824,29.9784,30.0581,29.9784,30.0581,38677.4134
2007-05-25 14:45:00,52.74,52.78,52.71,52.74,127187.18166716456,30.0524,30.0752,30.0353,30.0524,127187.1817
2007-05-25 14:50:00,52.74,52.75,52.67,52.7,63697.84262183406,30.0524,30.0581,30.0125,30.0296,63697.8426
2007-05-25 14:55:00,52.7,52.82,52.66,52.71,72767.74819973842,30.0296,30.098,30.0068,30.0353,72767.7482
2007-05-25 15:00:00,52.71,52.72,52.66,52.66,37634.8955588905,30.0353,30.041,30.0068,30.0068,37634.8956
2007-05-25 15:05:00,52.66,52.71,52.66,52.69,38364.65807665292,30.0068,30.0353,30.0068,30.0239,38364.6581
2007-05-25 15:10:00,52.69,52.72,52.62,52.63,42638.981394975664,30.0239,30.041,29.9841,29.9897,42638.9814
2007-05-25 15:15:00,52.63,52.68,52.62,52.64,44932.5207365147,29.9897,30.0182,29.9841,29.9954,44932.5207
2007-05-25 15:20:00,52.63,52.66,52.57,52.63,70369.95706994762,29.9897,30.0068,29.9556,29.9897,70369.9571
2007-05-25 15:25:00,52.65,52.66,52.63,52.63,40970.95278294728,30.0011,30.0068,29.9897,29.9897,40970.9528
2007-05-25 15:30:00,52.62,52.67,52.61,52.67,68910.43203442277,29.9841,30.0125,29.9784,30.0125,68910.432
2007-05-25 15:35:00,52.67,52.68,52.65,52.68,36279.62231161744,30.0125,30.0182,30.0011,30.0182,36279.6223
2007-05-25 15:40:00,52.67,52.69,52.65,52.69,37843.39913539405,30.0125,30.0239,30.0011,30.0239,37843.3991
2007-05-25 15:45:00,52.68,52.72,52.67,52.72,53898.17452616728,30.0182,30.041,30.0125,30.041,53898.1745
2007-05-25 15:50:00,52.72,52.76,52.72,52.76,62968.08010407164,30.041,30.0638,30.041,30.0638,62968.0801
2007-05-25 15:55:00,52.76,52.8,52.71,52.76,86945.99140197971,30.0638,30.0866,30.0353,30.0638,86945.9914
2007-05-29 09:30:00,52.31,52.31,51.94,52.02,104668.79540478134,29.8074,29.8074,29.5966,29.6422,104668.7954
2007-05-29 09:35:00,51.98,52.04,51.84,51.91,107170.83832282393,29.6194,29.6536,29.5396,29.5795,107170.8383
2007-05-29 09:40:00,51.92,52.01,51.87,51.94,135423.07293905475,29.5852,29.6365,29.5567,29.5966,135423.0729
2007-05-29 09:45:00,51.93,52.03,51.93,52.02,74748.53217652213,29.5909,29.6479,29.5909,29.6422,74748.5322
2007-05-29 09:50:00,52.03,52.06,51.97,51.97,118221.52787751198,29.6479,29.6649,29.6137,29.6137,118221.5279
2007-05-29 09:55:00,51.98,52.13,51.96,52.12,128438.20312618586,29.6194,29.7048,29.608,29.6991,128438.2031
2007-05-29 10:00:00,52.12,52.16,51.97,52.0,67033.89984589083,29.6991,29.7219,29.6137,29.6308,67033.8998
2007-05-29 10:05:00,52.0,52.07,51.91,51.91,85694.96994295843,29.6308,29.6706,29.5795,29.5795,85694.9699
2007-05-29 10:10:00,51.93,51.93,51.84,51.89,67346.65521064616,29.5909,29.5909,29.5396,29.5681,67346.6552
2007-05-29 10:15:00,51.89,51.89,51.8,51.83,83714.18596617471,29.5681,29.5681,29.5168,29.5339,83714.186
2007-05-29 10:20:00,51.82,51.84,51.79,51.79,59110.76393875599,29.5282,29.5396,29.5111,29.5111,59110.7639
2007-05-29 10:25:00,51.8,51.86,51.75,51.8,72454.9928349831,29.5168,29.551,29.4883,29.5168,72454.9928
2007-05-29 10:30:00,51.8,51.86,51.72,51.74,78605.84834183777,29.5168,29.551,29.4712,29.4826,78605.8483
2007-05-29 10:35:00,51.74,51.79,51.68,51.78,59840.52645651841,29.4826,29.5111,29.4484,29.5054,59840.5265
2007-05-29 10:40:00,51.77,51.9,51.76,51.82,46183.54219553599,29.4997,29.5738,29.494,29.5282,46183.5422
2007-05-29 10:45:00,51.8,51.94,51.78,51.89,38990.168806163565,29.5168,29.5966,29.5054,29.5681,38990.1688
2007-05-29 10:50:00,51.88,51.94,51.86,51.92,23039.645203642107,29.5624,29.5966,29.551,29.5852,23039.6452
2007-05-29 10:55:00,51.92,51.92,51.82,51.87,30545.77395776985,29.5852,29.5852,29.5282,29.5567,30545.774
2007-05-29 11:00:00,51.87,51.9,51.8,51.86,31484.04005203582,29.5567,29.5738,29.5168,29.551,31484.0401
2007-05-29 11:05:00,51.88,51.88,51.75,51.78,26584.20600420243,29.5624,29.5624,29.4883,29.5054,26584.206
2007-05-29 11:10:00,51.79,51.93,51.78,51.93,66304.13732812842,29.5111,29.5909,29.5054,29.5909,66304.1373
2007-05-29 11:15:00,51.92,51.99,51.9,51.98,56817.22459721696,29.5852,29.6251,29.5738,29.6194,56817.2246
2007-05-29 11:20:00,51.99,52.0,51.92,51.94,78084.5894005789,29.6251,29.6308,29.5852,29.5966,78084.5894
2007-05-29 11:25:00,51.95,52.04,51.92,51.99,60049.03003302196,29.6023,29.6536,29.5852,29.6251,60049.03
2007-05-29 11:30:00,51.99,52.08,51.99,52.05,72454.9928349831,29.6251,29.6763,29.6251,29.6593,72454.9928
2007-05-29 11:35:00,52.05,52.08,51.98,52.01,44932.5207365147,29.6593,29.6763,29.6194,29.6365,44932.5207
2007-05-29 11:40:00,52.0,52.0,51.9,51.92,35549.859793855016,29.6308,29.6308,29.5738,29.5852,35549.8598
2007-05-29 11:45:00,51.9,51.97,51.88,51.89,31379.788263784045,29.5738,29.6137,29.5624,29.5681,31379.7883
2007-05-29 11:50:00,51.89,51.98,51.89,51.91,140739.91413989523,29.5681,29.6194,29.5681,29.5795,140739.9141
2007-05-29 11:55:00,51.93,51.95,51.85,51.85,45453.77967777357,29.5909,29.6023,29.5453,29.5453,45453.7797
2007-05-29 12:00:00,51.84,51.95,51.83,51.94,82984.4234484123,29.5396,29.6023,29.5339,29.5966,82984.4234
2007-05-29 12:05:00,51.93,51.99,51.92,51.96,48372.82974882325,29.5909,29.6251,29.5852,29.608,48372.8297
2007-05-29 12:10:00,51.95,51.99,51.92,51.93,60466.03718602906,29.6023,29.6251,29.5852,29.5909,60466.0372
2007-05-29 12:15:00,51.93,51.99,51.9,51.99,80169.62516561439,29.5909,29.6251,29.5738,29.6251,80169.6252
2007-05-29 12:20:00,51.98,51.99,51.94,51.95,50353.61372560696,29.6194,29.6251,29.5966,29.6023,50353.6137
2007-05-29 12:25:00,51.95,51.96,51.89,51.89,29607.507863503884,29.6023,29.608,29.5681,29.5681,29607.5079
2007-05-29 12:30:00,51.89,51.97,51.85,51.94,58485.25320924535,29.5681,29.6137,29.5453,29.5966,58485.2532
2007-05-29 12:35:00,51.94,51.95,51.85,51.86,23352.40056839743,29.5966,29.6023,29.5453,29.551,23352.4006
2007-05-29 12:40:00,51.86,51.92,51.86,51.92,22726.889838886786,29.551,29.5852,29.551,29.5852,22726.8898
2007-05-29 12:45:00,51.92,51.98,51.91,51.95,32735.06151105712,29.5852,29.6194,29.5795,29.6023,32735.0615
2007-05-29 12:50:00,51.95,52.01,51.95,51.98,15012.25750825549,29.6023,29.6365,29.6023,29.6194,15012.2575
2007-05-29 12:55:00,51.99,52.01,51.95,51.98,26688.457792454206,29.6251,29.6365,29.6023,29.6194,26688.4578
2007-05-29 13:00:00,51.97,52.02,51.95,51.95,19495.084403081783,29.6137,29.6422,29.6023,29.6023,19495.0844
2007-05-29 13:05:00,51.95,52.02,51.95,52.01,18973.82546182291,29.6023,29.6422,29.6023,29.6365,18973.8255
2007-05-29 13:10:00,52.0,52.02,51.96,51.97,21371.61659161372,29.6308,29.6422,29.608,29.6137,21371.6166
2007-05-29 13:15:00,51.97,51.98,51.9,51.9,23873.6595096563,29.6137,29.6194,29.5738,29.5738,23873.6595
2007-05-29 13:20:00,51.9,51.94,51.86,51.86,78293.09297708246,29.5738,29.5966,29.551,29.551,78293.093
2007-05-29 13:25:00,51.86,51.88,51.84,51.86,37113.63661763163,29.551,29.5624,29.5396,29.551,37113.6366
2007-05-29 13:30:00,51.86,51.86,51.82,51.83,31588.291840287595,29.551,29.551,29.5282,29.5339,31588.2918
2007-05-29 13:35:00,51.83,51.83,51.72,51.72,43264.49212448631,29.5339,29.5339,29.4712,29.4712,43264.4921
2007-05-29 13:40:00,51.72,51.72,51.66,51.67,63072.33189232341,29.4712,29.4712,29.437,29.4427,63072.3319
2007-05-29 13:45:00,51.67,51.68,51.62,51.63,59110.76393875599,29.4427,29.4484,29.4142,29.4199,59110.7639
2007-05-29 13:50:00,51.63,51.7,51.57,51.64,43785.75106574518,29.4199,29.4598,29.3857,29.4256,43785.7511
2007-05-29 13:55:00,51.64,51.66,51.62,51.64,19703.587979585333,29.4256,29.437,29.4142,29.4256,19703.588
2007-05-29 14:00:00,51.64,51.69,51.62,51.68,25228.932756929367,29.4256,29.4541,29.4142,29.4484,25228.9328
2007-05-29 14:05:00,51.68,51.76,51.67,51.7,44202.75821875228,29.4484,29.494,29.4427,29.4598,44202.7582
2007-05-29 14:10:00,51.71,51.72,51.61,51.64,45870.78683078066,29.4655,29.4712,29.4085,29.4256,45870.7868
2007-05-29 14:15:00,51.63,51.63,51.52,51.6,49936.60657259986,29.4199,29.4199,29.3572,29.4028,49936.6066
2007-05-29 14:20:00,51.59,51.62,51.57,51.58,40032.68668868131,29.3971,29.4142,29.3857,29.3914,40032.6867
2007-05-29 14:25:00,51.58,51.64,51.55,51.62,42951.736759730986,29.3914,29.4256,29.3743,29.4142,42951.7368
2007-05-29 14:30:00,51.63,51.64,51.57,51.59,45870.78683078066,29.4199,29.4256,29.3857,29.3971,45870.7868
2007-05-29 14:35:00,51.6,51.65,51.58,51.65,61300.05149204325,29.4028,29.4313,29.3914,29.4313,61300.0515
2007-05-29 14:40:00,51.64,51.7,51.63,51.64,36279.62231161744,29.4256,29.4598,29.4199,29.4256,36279.6223
2007-05-29 14:45:00,51.65,51.77,51.64,51.77,34924.34906434437,29.4313,29.4997,29.4256,29.4997,34924.3491
2007-05-29 14:50:00,51.75,51.76,51.71,51.73,31692.54362853937,29.4883,29.494,29.4655,29.4769,31692.5436
2007-05-29 14:55:00,51.73,51.81,51.72,51.76,70786.9642229547,29.4769,29.5225,29.4712,29.494,70786.9642
2007-05-29 15:00:00,51.77,51.81,51.76,51.78,62446.82116281277,29.4997,29.5225,29.494,29.5054,62446.8212
2007-05-29 15:05:00,51.78,51.78,51.73,51.74,38364.65807665292,29.5054,29.5054,29.4769,29.4826,38364.6581
2007-05-29 15:10:00,51.74,51.8,51.73,51.77,38051.9027118976,29.4826,29.5168,29.4769,29.4997,38051.9027
2007-05-29 15:15:00,51.78,51.86,51.77,51.8,95598.88982687696,29.5054,29.551,29.4997,29.5168,95598.8898
2007-05-29 15:20:00,51.8,51.8,51.74,51.76,48164.3261723197,29.5168,29.5168,29.4826,29.494,48164.3262
2007-05-29 15:25:00,51.77,51.78,51.73,51.76,32109.550781546463,29.4997,29.5054,29.4769,29.494,32109.5508
2007-05-29 15:30:00,51.76,51.76,51.69,51.71,71412.47495246536,29.494,29.494,29.4541,29.4655,71412.475
2007-05-29 15:35:00,51.73,51.8,51.72,51.77,64219.10156309293,29.4769,29.5168,29.4712,29.4997,64219.1016
2007-05-29 15:40:00,51.77,51.87,51.77,51.86,106649.57938156504,29.4997,29.5567,29.4997,29.551,106649.5794
2007-05-29 15:45:00,51.86,51.9,51.85,51.89,39094.42059441534,29.551,29.5738,29.5453,29.5681,39094.4206
2007-05-29 15:50:00,51.88,51.92,51.88,51.91,63593.59083358228,29.5624,29.5852,29.5624,29.5795,63593.5908
2007-05-29 15:55:00,51.92,51.93,51.84,51.91,118534.28324226732,29.5852,29.5909,29.5396,29.5795,118534.2832
2007-05-30 09:30:00,51.87,51.87,51.45,51.63,65887.13017512132,29.5567,29.5567,29.3174,29.4199,65887.1302
2007-05-30 09:35:00,51.63,51.8,51.59,51.74,55461.9513499439,29.4199,29.5168,29.3971,29.4826,55461.9513
2007-05-30 09:40:00,51.73,51.95,51.66,51.9,139488.89268087392,29.4769,29.6023,29.437,29.5738,139488.8927
2007-05-30 09:45:00,51.9,52.09,51.9,52.0,69640.19455218519,29.5738,29.682,29.5738,29.6308,69640.1946
2007-05-30 09:50:00,52.0,52.21,52.0,52.15,88926.77537876343,29.6308,29.7504,29.6308,29.7162,88926.7754
2007-05-30 09:55:00,52.15,52.24,52.14,52.21,69535.94276393342,29.7162,29.7675,29.7105,29.7504,69535.9428
2007-05-30 10:00:00,52.21,52.3,52.16,52.29,173162.220286197,29.7504,29.8017,29.7219,29.796,173162.2203
2007-05-30 10:05:00,52.29,52.37,52.26,52.33,86320.48067246907,29.796,29.8416,29.7789,29.8188,86320.4807
2007-05-30 10:10:00,52.33,52.4,52.31,52.33,62759.57652756809,29.8188,29.8587,29.8074,29.8188,62759.5765
2007-05-30 10:15:00,52.33,52.41,52.33,52.4,79335.6108596002,29.8188,29.8644,29.8188,29.8587,79335.6109
2007-05-30 10:20:00,52.38,52.4,52.31,52.33,60674.54076253261,29.8473,29.8587,29.8074,29.8188,60674.5408
2007-05-30 10:25:00,52.36,52.37,52.25,52.28,60466.03718602906,29.8359,29.8416,29.7732,29.7903,60466.0372
2007-05-30 10:30:00,52.28,52.38,52.19,52.21,98100.93274491956,29.7903,29.8473,29.739,29.7504,98100.9327
2007-05-30 10:35:00,52.2,52.27,52.17,52.21,62655.32473931632,29.7447,29.7846,29.7276,29.7504,62655.3247
2007-05-30 10:40:00,52.23,52.25,52.11,52.2,61508.5550685468,29.7618,29.7732,29.6934,29.7447,61508.5551
2007-05-30 10:45:00,52.21,52.34,52.16,52.3,44202.75821875228,29.7504,29.8245,29.7219,29.8017,44202.7582
2007-05-30 10:50:00,52.3,52.37,52.26,52.32,49102.59226658566,29.8017,29.8416,29.7789,29.8131,49102.5923
2007-05-30 10:55:00,52.32,52.4,52.28,52.39,65678.62659861778,29.8131,29.8587,29.7903,29.853,65678.6266
2007-05-30 11:00:00,52.39,52.43,52.33,52.34,48477.08153707502,29.853,29.8758,29.8188,29.8245,48477.0815
2007-05-30 11:05:00,52.34,52.46,52.31,52.32,39302.92417091889,29.8245,29.8929,29.8074,29.8131,39302.9242
2007-05-30 11:10:00,52.33,52.35,52.21,52.23,46704.80113679486,29.8188,29.8302,29.7504,29.7618,46704.8011
2007-05-30 11:15:00,52.22,52.33,52.19,52.33,32630.809722805338,29.7561,29.8188,29.739,29.8188,32630.8097
2007-05-30 11:20:00,52.33,52.44,52.32,52.43,54627.9370439297,29.8188,29.8815,29.8131,29.8758,54627.937
2007-05-30 11:25:00,52.41,52.52,52.4,52.45,52230.14591413889,29.8644,29.9271,29.8587,29.8872,52230.1459
2007-05-30 11:30:00,52.44,52.55,52.42,52.46,95703.14161512876,29.8815,29.9442,29.8701,29.8929,95703.1416
2007-05-30 11:35:00,52.46,52.48,52.37,52.37,65782.87838686955,29.8929,29.9043,29.8416,29.8416,65782.8784
2007-05-30 11:40:00,52.37,52.42,52.3,52.36,43160.240336234536,29.8416,29.8701,29.8017,29.8359,43160.2403
2007-05-30 11:45:00,52.35,52.39,52.23,52.25,45453.77967777357,29.8302,29.853,29.7618,29.7732,45453.7797
2007-05-30 11:50:00,52.25,52.3,52.21,52.3,34403.0901230855,29.7732,29.8017,29.7504,29.8017,34403.0901
2007-05-30 11:55:00,52.29,52.33,52.26,52.27,35341.356217351466,29.796,29.8188,29.7789,29.7846,35341.3562
2007-05-30 12:00:00,52.28,52.34,52.25,52.33,75269.791117781,29.7903,29.8245,29.7732,29.8188,75269.7911
2007-05-30 12:05:00,52.33,52.48,52.33,52.43,58276.7496327418,29.8188,29.9043,29.8188,29.8758,58276.7496
2007-05-30 12:10:00,52.44,52.53,52.43,52.5,28564.98998098614,29.8815,29.9328,29.8758,29.9157,28564.99
2007-05-30 12:15:00,52.51,52.59,52.51,52.59,26688.457792454206,29.9214,29.967,29.9214,29.967,26688.4578
2007-05-30 12:20:00,52.58,52.71,52.57,52.66,39928.434900429536,29.9613,30.0353,29.9556,30.0068,39928.4349
2007-05-30 12:25:00,52.67,52.74,52.67,52.71,38051.9027118976,30.0125,30.0524,30.0125,30.0353,38051.9027
2007-05-30 12:30:00,52.7,52.73,52.65,52.67,26167.19885119533,30.0296,30.0467,30.0011,30.0125,26167.1989
2007-05-30 12:35:00,52.68,52.69,52.62,52.63,25750.191698188235,30.0182,30.0239,29.9841,29.9897,25750.1917
2007-05-30 12:40:00,52.62,52.72,52.62,52.7,31379.788263784045,29.9841,30.041,29.9841,30.0296,31379.7883
2007-05-30 12:45:00,52.69,52.76,52.69,52.76,50145.110149103406,30.0239,30.0638,30.0239,30.0638,50145.1101
2007-05-30 12:50:00,52.75,52.76,52.61,52.62,30024.51501651098,30.0581,30.0638,29.9784,29.9841,30024.515
2007-05-30 12:55:00,52.63,52.63,52.57,52.6,21892.87553287259,29.9897,29.9897,29.9556,29.9727,21892.8755
2007-05-30 13:00:00,52.59,52.62,52.56,52.6,24811.925603922267,29.967,29.9841,29.9499,29.9727,24811.9256
2007-05-30 13:05:00,52.61,52.64,52.61,52.63,15637.768237766137,29.9784,29.9954,29.9784,29.9897,15637.7682
2007-05-30 13:10:00,52.62,52.62,52.59,52.61,22309.88268587969,29.9841,29.9841,29.967,29.9784,22309.8827
2007-05-30 13:15:00,52.61,52.63,52.58,52.6,60674.54076253261,29.9784,29.9897,29.9613,29.9727,60674.5408
2007-05-30 13:20:00,52.6,52.66,52.6,52.64,44619.76537175937,29.9727,30.0068,29.9727,29.9954,44619.7654
2007-05-30 13:25:00,52.63,52.63,52.58,52.58,40136.93847693308,29.9897,29.9897,29.9613,29.9613,40136.9385
2007-05-30 13:30:00,52.59,52.68,52.58,52.68,28252.234616230817,29.967,30.0182,29.9613,30.0182,28252.2346
2007-05-30 13:35:00,52.67,52.69,52.57,52.58,32213.80256979824,30.0125,30.0239,29.9556,29.9613,32213.8026
2007-05-30 13:40:00,52.57,52.6,52.5,52.5,51813.1387611318,29.9556,29.9727,29.9157,29.9157,51813.1388
2007-05-30 13:45:00,52.49,52.58,52.49,52.58,31484.04005203582,29.91,29.9613,29.91,29.9613,31484.0401
2007-05-30 13:50:00,52.58,52.58,52.48,52.48,22622.63805063501,29.9613,29.9613,29.9043,29.9043,22622.6381
2007-05-30 13:55:00,52.48,52.57,52.45,52.5,46704.80113679486,29.9043,29.9556,29.8872,29.9157,46704.8011
2007-05-30 14:00:00,52.52,52.57,52.42,52.42,86007.72530771374,29.9271,29.9556,29.8701,29.8701,86007.7253
2007-05-30 14:05:00,52.43,52.55,52.32,52.55,85173.71100169956,29.8758,29.9442,29.8131,29.9442,85173.711
2007-05-30 14:10:00,52.55,52.6,52.47,52.54,66199.88553987665,29.9442,29.9727,29.8986,29.9385,66199.8855
2007-05-30 14:15:00,52.55,52.59,52.48,52.57,74435.7768117668,29.9442,29.967,29.9043,29.9556,74435.7768
2007-05-30 14:20:00,52.57,52.57,52.46,52.52,51187.62803162115,29.9556,29.9556,29.8929,29.9271,51187.628
2007-05-30 14:25:00,52.52,52.66,52.51,52.63,59319.26751525954,29.9271,30.0068,29.9214,29.9897,59319.2675
2007-05-30 14:30:00,52.63,52.71,52.58,52.66,67346.65521064616,29.9897,30.0353,29.9613,30.0068,67346.6552
2007-05-30 14:35:00,52.67,52.75,52.67,52.67,41075.20457119905,30.0125,30.0581,30.0125,30.0125,41075.2046
2007-05-30 14:40:00,52.69,52.76,52.67,52.75,59527.77109176309,30.0239,30.0638,30.0125,30.0581,59527.7711
2007-05-30 14:45:00,52.75,52.76,52.69,52.73,26479.954215950656,30.0581,30.0638,30.0239,30.0467,26479.9542
2007-05-30 14:50:00,52.71,52.76,52.68,52.73,31588.291840287595,30.0353,30.0638,30.0182,30.0467,31588.2918
2007-05-30 14:55:00,52.74,52.75,52.62,52.71,74227.27323526326,30.0524,30.0581,29.9841,30.0353,74227.2732
2007-05-30 15:00:00,52.72,52.8,52.7,52.79,62134.06579805745,30.041,30.0866,30.0296,30.0809,62134.0658
2007-05-30 15:05:00,52.78,52.8,52.71,52.78,41909.21887721324,30.0752,30.0866,30.0353,30.0752,41909.2189
2007-05-30 15:10:00,52.78,52.78,52.72,52.73,38051.9027118976,30.0752,30.0752,30.041,30.0467,38051.9027
2007-05-30 15:15:00,52.73,52.79,52.71,52.77,46079.29040728421,30.0467,30.0809,30.0353,30.0695,46079.2904
2007-05-30 15:20:00,52.77,52.8,52.75,52.8,60778.79255078438,30.0695,30.0866,30.0581,30.0866,60778.7926
2007-05-30 15:25:00,52.8,52.81,52.78,52.8,38364.65807665292,30.0866,30.0923,30.0752,30.0866,38364.6581
2007-05-30 15:30:00,52.79,52.81,52.77,52.81,59944.77824477019,30.0809,30.0923,30.0695,30.0923,59944.7782
2007-05-30 15:35:00,52.81,52.86,52.79,52.82,68284.92130491213,30.0923,30.1208,30.0809,30.098,68284.9213
2007-05-30 15:40:00,52.82,52.86,52.81,52.86,69535.94276393342,30.098,30.1208,30.0923,30.1208,69535.9428
2007-05-30 15:45:00,52.86,52.95,52.85,52.92,108526.11157009698,30.1208,30.1721,30.1151,30.155,108526.1116
2007-05-30 15:50:00,52.92,52.98,52.89,52.89,124580.8869608702,30.155,30.1892,30.1379,30.1379,124580.887
2007-05-30 15:55:00,52.9,52.94,52.81,52.91,158149.96277794152,30.1436,30.1664,30.0923,30.1493,158149.9628
2007-05-31 09:30:00,52.76,52.81,52.66,52.7,69640.19455218519,30.0638,30.0923,30.0068,30.0296,69640.1946
2007-05-31 09:35:00,52.7,52.77,52.5,52.53,76937.81972980939,30.0296,30.0695,29.9157,29.9328,76937.8197
2007-05-31 09:40:00,52.53,52.79,52.5,52.79,36696.62946462453,29.9328,30.0809,29.9157,30.0809,36696.6295
2007-05-31 09:45:00,52.79,52.85,52.73,52.83,29399.00428700033,30.0809,30.1151,30.0467,30.1037,29399.0043
2007-05-31 09:50:00,52.81,52.9,52.8,52.9,69640.19455218519,30.0923,30.1436,30.0866,30.1436,69640.1946
2007-05-31 09:55:00,52.89,52.94,52.88,52.93,53064.16022015309,30.1379,30.1664,30.1322,30.1607,53064.1602
2007-05-31 10:00:00,52.93,53.02,52.88,53.02,116032.24032422472,30.1607,30.212,30.1322,30.212,116032.2403
2007-05-31 10:05:00,53.0,53.02,52.99,53.0,70265.70528169583,30.2006,30.212,30.1949,30.2006,70265.7053
2007-05-31 10:10:00,53.0,53.19,52.99,53.19,213924.6694926408,30.2006,30.3088,30.1949,30.3088,213924.6695
2007-05-31 10:15:00,53.16,53.16,53.1,53.1,46809.05292504664,30.2918,30.2918,30.2576,30.2576,46809.0529
2007-05-31 10:20:00,53.1,53.15,53.02,53.07,91220.31472030246,30.2576,30.2861,30.212,30.2405,91220.3147
2007-05-31 10:25:00,53.07,53.07,52.97,52.99,72767.74819973842,30.2405,30.2405,30.1835,30.1949,72767.7482
2007-05-31 10:30:00,52.99,53.37,52.99,53.37,180772.6008285765,30.1949,30.4114,30.1949,30.4114,180772.6008
2007-05-31 10:35:00,53.38,53.39,53.21,53.26,99351.95420394086,30.4171,30.4228,30.3202,30.3487,99351.9542
2007-05-31 10:40:00,53.27,53.3,53.2,53.2,39615.67953567421,30.3544,30.3715,30.3145,30.3145,39615.6795
2007-05-31 10:45:00,53.21,53.21,53.14,53.18,39719.93132392599,30.3202,30.3202,30.2804,30.3032,39719.9313
2007-05-31 10:50:00,53.18,53.34,53.18,53.33,73497.51071750085,30.3032,30.3943,30.3032,30.3886,73497.5107
2007-05-31 10:55:00,53.33,53.38,53.28,53.38,54315.18167917438,30.3886,30.4171,30.3601,30.4171,54315.1817
2007-05-31 11:00:00,53.38,53.38,53.14,53.15,62968.08010407164,30.4171,30.4171,30.2804,30.2861,62968.0801
2007-05-31 11:05:00,53.15,53.19,53.1,53.17,33986.0829700784,30.2861,30.3088,30.2576,30.2975,33986.083
2007-05-31 11:10:00,53.18,53.19,53.03,53.04,32422.306146301788,30.3032,30.3088,30.2177,30.2234,32422.3061
2007-05-31 11:15:00,53.05,53.05,52.85,52.89,63593.59083358228,30.2291,30.2291,30.1151,30.1379,63593.5908
2007-05-31 11:20:00,52.88,52.99,52.82,52.99,96641.40770939473,30.1322,30.1949,30.098,30.1949,96641.4077
2007-05-31 11:25:00,52.99,53.04,52.95,52.99,66199.88553987665,30.1949,30.2234,30.1721,30.1949,66199.8855
2007-05-31 11:30:00,52.99,53.12,52.99,53.12,42221.97424196856,30.1949,30.269,30.1949,30.269,42221.9742
2007-05-31 11:35:00,53.13,53.13,53.09,53.12,94660.623732611,30.2747,30.2747,30.2519,30.269,94660.6237
2007-05-31 11:40:00,53.13,53.14,53.07,53.12,40553.94562994018,30.2747,30.2804,30.2405,30.269,40553.9456
2007-05-31 11:45:00,53.11,53.14,53.08,53.1,36800.88125287631,30.2633,30.2804,30.2462,30.2576,36800.8813
2007-05-31 11:50:00,53.1,53.1,53.0,53.0,34403.0901230855,30.2576,30.2576,30.2006,30.2006,34403.0901
2007-05-31 11:55:00,53.0,53.04,52.86,52.87,57859.74247973471,30.2006,30.2234,30.1208,30.1265,57859.7425
2007-05-31 12:00:00,52.87,52.89,52.72,52.76,68806.180246171,30.1265,30.1379,30.041,30.0638,68806.1802
2007-05-31 12:05:00,52.76,52.87,52.76,52.78,81316.3948363839,30.0638,30.1265,30.0638,30.0752,81316.3948
2007-05-31 12:10:00,52.79,52.89,52.77,52.89,39302.92417091889,30.0809,30.1379,30.0695,30.1379,39302.9242
2007-05-31 12:15:00,52.89,52.91,52.84,52.9,37113.63661763163,30.1379,30.1493,30.1094,30.1436,37113.6366
2007-05-31 12:20:00,52.9,52.91,52.84,52.88,40032.68668868131,30.1436,30.1493,30.1094,30.1322,40032.6867
2007-05-31 12:25:00,52.88,52.92,52.82,52.84,83922.68954267826,30.1322,30.155,30.098,30.1094,83922.6895
2007-05-31 12:30:00,52.86,52.87,52.77,52.8,64427.60513959648,30.1208,30.1265,30.0695,30.0866,64427.6051
2007-05-31 12:35:00,52.79,52.83,52.78,52.79,51291.87981987293,30.0809,30.1037,30.0752,30.0809,51291.8798
2007-05-31 12:40:00,52.79,52.82,52.77,52.81,29399.00428700033,30.0809,30.098,30.0695,30.0923,29399.0043
2007-05-31 12:45:00,52.81,52.86,52.79,52.83,48894.08869008212,30.0923,30.1208,30.0809,30.1037,48894.0887
2007-05-31 12:50:00,52.84,52.94,52.83,52.9,95598.88982687696,30.1094,30.1664,30.1037,30.1436,95598.8898
2007-05-31 12:55:00,52.9,53.02,52.89,53.0,43681.49927749341,30.1436,30.212,30.1379,30.2006,43681.4993
2007-05-31 13:00:00,53.0,53.12,53.0,53.04,56608.72102071341,30.2006,30.269,30.2006,30.2234,56608.721
2007-05-31 13:05:00,53.03,53.03,52.86,52.88,33673.32760532308,30.2177,30.2177,30.1208,30.1322,33673.3276
2007-05-31 13:10:00,52.88,52.96,52.85,52.9,27001.213157209528,30.1322,30.1778,30.1151,30.1436,27001.2132
2007-05-31 13:15:00,52.89,52.89,52.77,52.79,22101.37910937614,30.1379,30.1379,30.0695,30.0809,22101.3791
2007-05-31 13:20:00,52.8,52.85,52.75,52.79,85277.96278995133,30.0866,30.1151,30.0581,30.0809,85277.9628
2007-05-31 13:25:00,52.78,52.85,52.73,52.83,62968.08010407164,30.0752,30.1151,30.0467,30.1037,62968.0801
2007-05-31 13:30:00,52.83,52.84,52.8,52.82,38468.90986490469,30.1037,30.1094,30.0866,30.098,38468.9099
2007-05-31 13:35:00,52.82,52.83,52.73,52.76,32735.06151105712,30.098,30.1037,30.0467,30.0638,32735.0615
2007-05-31 13:40:00,52.78,52.9,52.78,52.86,56712.97280896518,30.0752,30.1436,30.0752,30.1208,56712.9728
2007-05-31 13:45:00,52.87,53.0,52.86,52.97,25854.44348644001,30.1265,30.2006,30.1208,30.1835,25854.4435
2007-05-31 13:50:00,52.95,52.99,52.89,52.89,29294.75249874856,30.1721,30.1949,30.1379,30.1379,29294.7525
2007-05-31 13:55:00,52.89,52.97,52.89,52.92,31484.04005203582,30.1379,30.1835,30.1379,30.155,31484.0401
2007-05-31 14:00:00,52.94,53.05,52.94,53.03,22414.13447413146,30.1664,30.2291,30.1664,30.2177,22414.1345
2007-05-31 14:05:00,53.04,53.04,52.97,53.01,29816.01144000743,30.2234,30.2234,30.1835,30.2063,29816.0114
2007-05-31 14:10:00,53.0,53.06,53.0,53.01,30441.52216951808,30.2006,30.2348,30.2006,30.2063,30441.5222
2007-05-31 14:15:00,53.01,53.04,52.97,53.03,32422.306146301788,30.2063,30.2234,30.1835,30.2177,32422.3061
2007-05-31 14:20:00,53.04,53.17,53.03,53.17,42638.981394975664,30.2234,30.2975,30.2177,30.2975,42638.9814
2007-05-31 14:25:00,53.18,53.21,53.17,53.18,45975.03861903244,30.3032,30.3202,30.2975,30.3032,45975.0386
2007-05-31 14:30:00,53.18,53.24,53.16,53.16,35862.61515861034,30.3032,30.3373,30.2918,30.2918,35862.6152
2007-05-31 14:35:00,53.15,53.19,53.12,53.13,39198.67238266712,30.2861,30.3088,30.269,30.2747,39198.6724
2007-05-31 14:40:00,53.13,53.13,53.05,53.06,33256.32045231598,30.2747,30.2747,30.2291,30.2348,33256.3205
2007-05-31 14:45:00,53.06,53.11,53.05,53.09,15637.768237766137,30.2348,30.2633,30.2291,30.2519,15637.7682
2007-05-31 14:50:00,53.09,53.17,53.08,53.1,31588.291840287595,30.2519,30.2975,30.2462,30.2576,31588.2918
2007-05-31 14:55:00,53.1,53.1,52.9,52.91,42534.729606723886,30.2576,30.2576,30.1436,30.1493,42534.7296
2007-05-31 15:00:00,52.91,52.96,52.82,52.85,40241.19026518486,30.1493,30.1778,30.098,30.1151,40241.1903
2007-05-31 15:05:00,52.85,52.93,52.84,52.89,62029.81400980567,30.1151,30.1607,30.1094,30.1379,62029.814
2007-05-31 15:10:00,52.89,52.99,52.87,52.92,48477.08153707502,30.1379,30.1949,30.1265,30.155,48477.0815
2007-05-31 15:15:00,52.92,52.98,52.9,52.92,38051.9027118976,30.155,30.1892,30.1436,30.155,38051.9027
2007-05-31 15:20:00,52.91,52.96,52.85,52.86,43681.49927749341,30.1493,30.1778,30.1151,30.1208,43681.4993
2007-05-31 15:25:00,52.87,52.9,52.81,52.81,46600.549348543085,30.1265,30.1436,30.0923,30.0923,46600.5493
2007-05-31 15:30:00,52.82,52.83,52.74,52.75,33673.32760532308,30.098,30.1037,30.0524,30.0581,33673.3276
2007-05-31 15:35:00,52.74,52.8,52.74,52.74,41387.95993595437,30.0524,30.0866,30.0524,30.0524,41387.9599
2007-05-31 15:40:00,52.74,52.75,52.67,52.71,76729.31615330584,30.0524,30.0581,30.0125,30.0353,76729.3162
2007-05-31 15:45:00,52.71,52.78,52.68,52.78,62238.31758630922,30.0353,30.0752,30.0182,30.0752,62238.3176
2007-05-31 15:50:00,52.77,52.8,52.73,52.79,68493.42488141567,30.0695,30.0866,30.0467,30.0809,68493.4249
2007-05-31 15:55:00,52.78,52.83,52.71,52.72,125310.64947863264,30.0752,30.1037,30.0353,30.041,125310.6495
2007-06-01 09:30:00,53.39,53.4,53.14,53.32,104251.78825177424,30.4228,30.4285,30.2804,30.3829,104251.7883
2007-06-01 09:35:00,53.29,53.3,53.09,53.18,51604.63518462825,30.3658,30.3715,30.2519,30.3032,51604.6352
2007-06-01 09:40:00,53.17,53.24,53.05,53.05,62551.07295106454,30.2975,30.3373,30.2291,30.2291,62551.073
2007-06-01 09:45:00,53.05,53.14,53.04,53.13,65991.38196337309,30.2291,30.2804,30.2234,30.2747,65991.382
2007-06-01 09:50:00,53.12,53.33,53.08,53.29,64531.856927848254,30.269,30.3886,30.2462,30.3658,64531.8569
2007-06-01 09:55:00,53.29,53.37,53.26,53.35,49311.09584308921,30.3658,30.4114,30.3487,30.4,49311.0958
2007-06-01 10:00:00,53.34,53.46,53.29,53.44,87258.74676673504,30.3943,30.4627,30.3658,30.4513,87258.7468
2007-06-01 10:05:00,53.42,53.48,53.39,53.43,57859.74247973471,30.4399,30.4741,30.4228,30.4456,57859.7425
2007-06-01 10:10:00,53.43,53.44,53.36,53.41,97266.91843890536,30.4456,30.4513,30.4057,30.4342,97266.9184
2007-06-01 10:15:00,53.4,53.53,53.4,53.53,56087.46207945454,30.4285,30.5026,30.4285,30.5026,56087.4621
2007-06-01 10:20:00,53.52,53.62,53.48,53.52,119576.80112478504,30.4969,30.5539,30.4741,30.4969,119576.8011
2007-06-01 10:25:00,53.51,53.54,53.45,53.54,173266.47207444877,30.4912,30.5083,30.457,30.5083,173266.4721
2007-06-01 10:30:00,53.53,53.62,53.49,53.59,148767.30183528183,30.5026,30.5539,30.4798,30.5368,148767.3018
2007-06-01 10:35:00,53.59,53.67,53.55,53.6,75895.30184729164,30.5368,30.5824,30.514,30.5425,75895.3018
2007-06-01 10:40:00,53.59,53.65,53.52,53.65,69118.93561092632,30.5368,30.571,30.4969,30.571,69118.9356
2007-06-01 10:45:00,53.65,53.74,53.6,53.73,113425.94561793037,30.571,30.6223,30.5425,30.6166,113425.9456
2007-06-01 10:50:00,53.72,53.75,53.64,53.67,160339.25033122877,30.6109,30.6279,30.5653,30.5824,160339.2503
2007-06-01 10:55:00,53.66,53.7,53.57,53.7,113008.93846492328,30.5767,30.5995,30.5254,30.5995,113008.9385
2007-06-01 11:00:00,53.71,53.73,53.62,53.72,75999.55363554342,30.6052,30.6166,30.5539,30.6109,75999.5536
2007-06-01 11:05:00,53.71,53.81,53.7,53.8,42743.23318322744,30.6052,30.6621,30.5995,30.6564,42743.2332
2007-06-01 11:10:00,53.81,53.83,53.75,53.79,36905.13304112808,30.6621,30.6735,30.6279,30.6507,36905.133
2007-06-01 11:15:00,53.79,53.94,53.78,53.93,88614.0200140081,30.6507,30.7362,30.645,30.7305,88614.02
2007-06-01 11:20:00,53.94,53.95,53.84,53.88,73184.75535274552,30.7362,30.7419,30.6792,30.702,73184.7554
2007-06-01 11:25:00,53.88,53.98,53.87,53.96,51396.1316081247,30.702,30.759,30.6963,30.7476,51396.1316
2007-06-01 11:30:00,53.96,54.02,53.93,54.01,92679.8397558273,30.7476,30.7818,30.7305,30.7761,92679.8398
2007-06-01 11:35:00,54.01,54.06,53.98,54.05,92888.34333233084,30.7761,30.8046,30.759,30.7989,92888.3433
2007-06-01 11:40:00,54.05,54.07,54.0,54.03,102062.50069848698,30.7989,30.8103,30.7704,30.7875,102062.5007
2007-06-01 11:45:00,54.02,54.14,54.02,54.12,96120.14876813584,30.7818,30.8502,30.7818,30.8388,96120.1488
2007-06-01 11:50:00,54.12,54.19,54.1,54.1,102166.75248673875,30.8388,30.8787,30.8274,30.8274,102166.7525
2007-06-01 11:55:00,54.1,54.19,54.09,54.11,111653.6652176502,30.8274,30.8787,30.8217,30.8331,111653.6652
2007-06-01 12:00:00,54.11,54.13,54.0,54.02,86945.99140197971,30.8331,30.8445,30.7704,30.7818,86945.9914
2007-06-01 12:05:00,54.03,54.07,53.96,53.99,72767.74819973842,30.7875,30.8103,30.7476,30.7647,72767.7482
2007-06-01 12:10:00,53.98,54.07,53.97,54.07,127082.9298789128,30.759,30.8103,30.7533,30.8103,127082.9299
2007-06-01 12:15:00,54.05,54.1,54.02,54.04,47434.56365455728,30.7989,30.8274,30.7818,30.7932,47434.5637
2007-06-01 12:20:00,54.03,54.08,53.96,54.0,51083.37624336938,30.7875,30.816,30.7476,30.7704,51083.3762
2007-06-01 12:25:00,54.01,54.03,53.87,53.99,73289.00714099729,30.7761,30.7875,30.6963,30.7647,73289.0071
2007-06-01 12:30:00,53.98,53.99,53.91,53.97,43160.240336234536,30.759,30.7647,30.7191,30.7533,43160.2403
2007-06-01 12:35:00,53.97,54.01,53.95,54.01,58172.497844490026,30.7533,30.7761,30.7419,30.7761,58172.4978
2007-06-01 12:40:00,54.02,54.06,53.96,54.01,99664.70956869615,30.7818,30.8046,30.7476,30.7761,99664.7096
2007-06-01 12:45:00,54.0,54.04,53.97,53.99,85903.47351946197,30.7704,30.7932,30.7533,30.7647,85903.4735
2007-06-01 12:50:00,54.0,54.07,53.98,54.05,45349.52788952179,30.7704,30.8103,30.759,30.7989,45349.5279
2007-06-01 12:55:00,54.06,54.12,54.04,54.12,64427.60513959648,30.8046,30.8388,30.7932,30.8388,64427.6051
2007-06-01 13:00:00,54.12,54.14,54.06,54.07,46600.549348543085,30.8388,30.8502,30.8046,30.8103,46600.5493
2007-06-01 13:05:00,54.07,54.13,54.04,54.1,73914.51787050793,30.8103,30.8445,30.7932,30.8274,73914.5179
2007-06-01 13:10:00,54.1,54.15,54.1,54.12,62863.82831581987,30.8274,30.8559,30.8274,30.8388,62863.8283
2007-06-01 13:15:00,54.12,54.23,54.11,54.2,95286.13446212166,30.8388,30.9015,30.8331,30.8844,95286.1345
2007-06-01 13:20:00,54.2,54.28,54.15,54.26,143971.71957570023,30.8844,30.93,30.8559,30.9186,143971.7196
2007-06-01 13:25:00,54.27,54.31,54.24,54.3,78397.34476533423,30.9243,30.9471,30.9072,30.9414,78397.3448
2007-06-01 13:30:00,54.3,54.31,54.23,54.27,55774.70671469922,30.9414,30.9471,30.9015,30.9243,55774.7067
2007-06-01 13:35:00,54.27,54.32,54.25,54.27,52855.65664364954,30.9243,30.9527,30.9129,30.9243,52855.6566
2007-06-01 13:40:00,54.28,54.37,54.28,54.37,60361.78539777728,30.93,30.9812,30.93,30.9812,60361.7854
2007-06-01 13:45:00,54.36,54.37,54.32,54.37,38364.65807665292,30.9755,30.9812,30.9527,30.9812,38364.6581
2007-06-01 13:50:00,54.37,54.45,54.3,54.44,68910.43203442277,30.9812,31.0268,30.9414,31.0211,68910.432
2007-06-01 13:55:00,54.45,54.45,54.35,54.36,42847.484971479214,31.0268,31.0268,30.9698,30.9755,42847.485
2007-06-01 14:00:00,54.36,54.39,54.35,54.38,58902.26036225245,30.9755,30.9926,30.9698,30.9869,58902.2604
2007-06-01 14:05:00,54.38,54.45,54.36,54.4,68597.67666966745,30.9869,31.0268,30.9755,30.9983,68597.6767
2007-06-01 14:10:00,54.4,54.41,54.36,54.38,55044.9441969368,30.9983,31.004,30.9755,30.9869,55044.9442
2007-06-01 14:15:00,54.39,54.39,54.31,54.35,103834.78109876714,30.9926,30.9926,30.9471,30.9698,103834.7811
2007-06-01 14:20:00,54.35,54.37,54.26,54.29,77042.07151806116,30.9698,30.9812,30.9186,30.9357,77042.0715
2007-06-01 14:25:00,54.29,54.33,54.25,54.33,53585.41916141196,30.9357,30.9584,30.9129,30.9584,53585.4192
2007-06-01 14:30:00,54.32,54.35,54.3,54.35,60883.04433903616,30.9527,30.9698,30.9414,30.9698,60883.0443
2007-06-01 14:35:00,54.34,54.36,54.28,54.33,57651.23890323116,30.9641,30.9755,30.93,30.9584,57651.2389
2007-06-01 14:40:00,54.32,54.36,54.27,54.27,58485.25320924535,30.9527,30.9755,30.9243,30.9243,58485.2532
2007-06-01 14:45:00,54.28,54.31,54.26,54.28,55253.44777344035,30.93,30.9471,30.9186,30.93,55253.4478
2007-06-01 14:50:00,54.28,54.29,54.21,54.21,65470.12302211423,30.93,30.9357,30.8901,30.8901,65470.123
2007-06-01 14:55:00,54.21,54.24,54.1,54.12,125831.90841989152,30.8901,30.9072,30.8274,30.8388,125831.9084
2007-06-01 15:00:00,54.12,54.12,54.04,54.04,79231.35907134842,30.8388,30.8388,30.7932,30.7932,79231.3591
2007-06-01 15:05:00,54.04,54.05,54.0,54.0,128542.45491443764,30.7932,30.7989,30.7704,30.7704,128542.4549
2007-06-01 15:10:00,53.99,54.0,53.93,53.96,193595.5707835448,30.7647,30.7704,30.7305,30.7476,193595.5708
2007-06-01 15:15:00,53.97,53.97,53.91,53.94,83609.93417792294,30.7533,30.7533,30.7191,30.7362,83609.9342
2007-06-01 15:20:00,53.93,53.96,53.89,53.94,75791.05005903987,30.7305,30.7476,30.7077,30.7362,75791.0501
2007-06-01 15:25:00,53.94,53.94,53.9,53.91,41909.21887721324,30.7362,30.7362,30.7134,30.7191,41909.2189
2007-06-01 15:30:00,53.91,53.92,53.87,53.89,69535.94276393342,30.7191,30.7248,30.6963,30.7077,69535.9428
2007-06-01 15:35:00,53.89,53.91,53.89,53.91,78605.84834183777,30.7077,30.7191,30.7077,30.7191,78605.8483
2007-06-01 15:40:00,53.91,53.92,53.85,53.86,133025.28180926392,30.7191,30.7248,30.6849,30.6906,133025.2818
2007-06-01 15:45:00,53.87,53.88,53.84,53.86,170660.17736815443,30.6963,30.702,30.6792,30.6906,170660.1774
2007-06-01 15:50:00,53.85,53.87,53.84,53.87,131774.26035024264,30.6849,30.6963,30.6792,30.6963,131774.2604
2007-06-01 15:55:00,53.87,54.09,53.86,54.09,351537.02998498274,30.6963,30.8217,30.6906,30.8217,351537.03
2007-06-04 09:30:00,54.12,54.39,54.03,54.33,140114.40341038458,30.8388,30.9926,30.7875,30.9584,140114.4034
2007-06-04 09:35:00,54.33,54.49,54.23,54.23,173579.2274392041,30.9584,31.0496,30.9015,30.9015,173579.2274
2007-06-04 09:40:00,54.23,54.53,54.21,54.33,127395.68524366812,30.9015,31.0724,30.8901,30.9584,127395.6852
2007-06-04 09:45:00,54.34,54.68,54.33,54.61,209858.8497508216,30.9641,31.1579,30.9584,31.118,209858.8498
2007-06-04 09:50:00,54.64,54.78,54.59,54.74,134484.80684478878,31.1351,31.2149,31.1066,31.1921,134484.8068
2007-06-04 09:55:00,54.74,54.78,54.71,54.73,82254.66093064987,31.1921,31.2149,31.175,31.1864,82254.6609
2007-06-04 10:00:00,54.73,54.79,54.65,54.68,113842.95277093748,31.1864,31.2206,31.1408,31.1579,113842.9528
2007-06-04 10:05:00,54.68,54.74,54.66,54.68,76312.30900029874,31.1579,31.1921,31.1465,31.1579,76312.309
2007-06-04 10:10:00,54.68,54.82,54.68,54.82,72350.74104673132,31.1579,31.2377,31.1579,31.2377,72350.741
2007-06-04 10:15:00,54.8,54.92,54.8,54.84,79752.61801260729,31.2263,31.2946,31.2263,31.2491,79752.618
2007-06-04 10:20:00,54.82,54.95,54.8,54.82,83609.93417792294,31.2377,31.3117,31.2263,31.2377,83609.9342
2007-06-04 10:25:00,54.82,54.88,54.74,54.81,71203.9713759618,31.2377,31.2718,31.1921,31.232,71203.9714
2007-06-04 10:30:00,54.81,54.85,54.69,54.85,71203.9713759618,31.232,31.2548,31.1636,31.2548,71203.9714
2007-06-04 10:35:00,54.85,54.85,54.81,54.82,58381.001420993576,31.2548,31.2548,31.232,31.2377,58381.0014
2007-06-04 10:40:00,54.81,54.82,54.72,54.81,60778.79255078438,31.232,31.2377,31.1807,31.232,60778.7926
2007-06-04 10:45:00,54.8,54.83,54.73,54.73,86841.73961372794,31.2263,31.2434,31.1864,31.1864,86841.7396
2007-06-04 10:50:00,54.73,54.77,54.68,54.72,49415.34763134099,31.1864,31.2092,31.1579,31.1807,49415.3476
2007-06-04 10:55:00,54.71,54.78,54.71,54.78,28356.48640448259,31.175,31.2149,31.175,31.2149,28356.4864
2007-06-04 11:00:00,54.78,54.79,54.73,54.76,42430.477818472114,31.2149,31.2206,31.1864,31.2035,42430.4778
2007-06-04 11:05:00,54.75,54.83,54.72,54.82,49415.34763134099,31.1978,31.2434,31.1807,31.2377,49415.3476
2007-06-04 11:10:00,54.83,54.83,54.76,54.79,106753.83116981684,31.2434,31.2434,31.2035,31.2206,106753.8312
2007-06-04 11:15:00,54.79,54.81,54.71,54.78,105607.0614990473,31.2206,31.232,31.175,31.2149,105607.0615
2007-06-04 11:20:00,54.78,54.8,54.75,54.78,53793.92273791551,31.2149,31.2263,31.1978,31.2149,53793.9227
2007-06-04 11:25:00,54.78,54.82,54.75,54.8,60257.53360952551,31.2149,31.2377,31.1978,31.2263,60257.5336
2007-06-04 11:30:00,54.8,54.96,54.75,54.96,286900.9212688827,31.2263,31.3174,31.1978,31.3174,286900.9213
2007-06-04 11:35:00,54.95,55.12,54.92,55.1,92575.58796757551,31.3117,31.4086,31.2946,31.3972,92575.588
2007-06-04 11:40:00,55.11,55.15,55.07,55.13,80586.63231862149,31.4029,31.4257,31.3801,31.4143,80586.6323
2007-06-04 11:45:00,55.13,55.35,55.13,55.32,242802.4148383822,31.4143,31.5397,31.4143,31.5226,242802.4148
2007-06-04 11:50:00,55.32,55.37,55.27,55.33,128438.20312618586,31.5226,31.5511,31.4941,31.5283,128438.2031
2007-06-04 11:55:00,55.32,55.44,55.32,55.43,117596.01714800134,31.5226,31.5909,31.5226,31.5853,117596.0171
2007-06-04 12:00:00,55.43,55.47,55.41,55.47,113530.19740618214,31.5853,31.608,31.5739,31.608,113530.1974
2007-06-04 12:05:00,55.48,55.59,55.47,55.55,135944.3318803136,31.6137,31.6764,31.608,31.6536,135944.3319
2007-06-04 12:10:00,55.54,55.55,55.51,55.54,63697.84262183406,31.6479,31.6536,31.6308,31.6479,63697.8426
2007-06-04 12:15:00,55.54,55.6,55.53,55.54,87467.25034323859,31.6479,31.6821,31.6422,31.6479,87467.2503
2007-06-04 12:20:00,55.54,55.61,55.53,55.56,81837.65377764277,31.6479,31.6878,31.6422,31.6593,81837.6538
2007-06-04 12:25:00,55.56,55.63,55.55,55.59,94764.87552086278,31.6593,31.6992,31.6536,31.6764,94764.8755
2007-06-04 12:30:00,55.6,55.66,55.57,55.66,104356.040040026,31.6821,31.7163,31.665,31.7163,104356.04
2007-06-04 12:35:00,55.67,55.78,55.65,55.77,148871.5536235336,31.722,31.7847,31.7106,31.779,148871.5536
2007-06-04 12:40:00,55.77,55.99,55.76,55.99,242802.4148383822,31.779,31.9044,31.7733,31.9044,242802.4148
2007-06-04 12:45:00,55.99,56.16,55.95,56.16,293051.7767757374,31.9044,32.0012,31.8816,32.0012,293051.7768
2007-06-04 12:50:00,56.16,56.29,56.08,56.14,321825.27033322706,32.0012,32.0753,31.9556,31.9898,321825.2703
2007-06-04 12:55:00,56.14,56.19,56.08,56.09,148975.80541178538,31.9898,32.0183,31.9556,31.9613,148975.8054
2007-06-04 13:00:00,56.09,56.11,56.05,56.1,203916.4978204704,31.9613,31.9727,31.9385,31.967,203916.4978
2007-06-04 13:05:00,56.1,56.52,56.09,56.5,331520.68664064206,31.967,32.2064,31.9613,32.195,331520.6866
2007-06-04 13:10:00,56.5,56.57,56.32,56.39,202456.9727849456,32.195,32.2348,32.0924,32.1323,202456.9728
2007-06-04 13:15:00,56.39,56.46,56.21,56.24,88301.26464925279,32.1323,32.1722,32.0297,32.0468,88301.2646
2007-06-04 13:20:00,56.23,56.3,56.18,56.25,50145.110149103406,32.0411,32.081,32.0126,32.0525,50145.1101
2007-06-04 13:25:00,56.25,56.25,56.19,56.23,47955.82259581615,32.0525,32.0525,32.0183,32.0411,47955.8226
2007-06-04 13:30:00,56.23,56.24,56.18,56.19,45036.77252476647,32.0411,32.0468,32.0126,32.0183,45036.7725
2007-06-04 13:35:00,56.19,56.23,56.11,56.13,43994.25464224873,32.0183,32.0411,31.9727,31.9841,43994.2546
2007-06-04 13:40:00,56.13,56.19,56.1,56.11,102271.00427499053,31.9841,32.0183,31.967,31.9727,102271.0043
2007-06-04 13:45:00,56.11,56.12,56.09,56.1,114468.46350044812,31.9727,31.9784,31.9613,31.967,114468.4635
2007-06-04 13:50:00,56.1,56.11,55.98,56.01,82150.4091423981,31.967,31.9727,31.8987,31.9157,82150.4091
2007-06-04 13:55:00,56.01,56.06,56.0,56.05,64740.36050435181,31.9157,31.9442,31.91,31.9385,64740.3605
2007-06-04 14:00:00,56.06,56.14,56.05,56.12,99977.4649334515,31.9442,31.9898,31.9385,31.9784,99977.4649
2007-06-04 14:05:00,56.12,56.18,56.09,56.16,103417.77394576004,31.9784,32.0126,31.9613,32.0012,103417.7739
2007-06-04 14:10:00,56.16,56.21,56.13,56.17,78188.84118883067,32.0012,32.0297,31.9841,32.0069,78188.8412
2007-06-04 14:15:00,56.17,56.17,56.09,56.1,57859.74247973471,32.0069,32.0069,31.9613,31.967,57859.7425
2007-06-04 14:20:00,56.1,56.11,56.09,56.09,71516.72674071713,31.967,31.9727,31.9613,31.9613,71516.7267
2007-06-04 14:25:00,56.09,56.13,56.09,56.13,99664.70956869615,31.9613,31.9841,31.9613,31.9841,99664.7096
2007-06-04 14:30:00,56.12,56.12,56.09,56.1,71308.22316421357,31.9784,31.9784,31.9613,31.967,71308.2232
2007-06-04 14:35:00,56.1,56.14,56.09,56.12,53898.17452616728,31.967,31.9898,31.9613,31.9784,53898.1745
2007-06-04 14:40:00,56.12,56.16,56.1,56.1,39824.18311217776,31.9784,32.0012,31.967,31.967,39824.1831
2007-06-04 14:45:00,56.11,56.13,56.09,56.09,25124.680968677592,31.9727,31.9841,31.9613,31.9613,25124.681
2007-06-04 14:50:00,56.09,56.1,56.05,56.06,85799.2217312102,31.9613,31.967,31.9385,31.9442,85799.2217
2007-06-04 14:55:00,56.06,56.07,56.0,56.01,67972.1659401568,31.9442,31.9499,31.91,31.9157,67972.1659
2007-06-04 15:00:00,56.01,56.02,55.93,55.94,101645.49354547988,31.9157,31.9214,31.8702,31.8759,101645.4935
2007-06-04 15:05:00,55.94,56.01,55.93,55.95,120306.56364254748,31.8759,31.9157,31.8702,31.8816,120306.5636
2007-06-04 15:10:00,55.95,55.98,55.92,55.93,77250.57509456472,31.8816,31.8987,31.8645,31.8702,77250.5751
2007-06-04 15:15:00,55.93,56.01,55.92,55.99,106128.32044030615,31.8702,31.9157,31.8645,31.9044,106128.3204
2007-06-04 15:20:00,55.99,56.09,55.98,56.06,99351.95420394086,31.9044,31.9613,31.8987,31.9442,99351.9542
2007-06-04 15:25:00,56.06,56.08,56.04,56.07,41179.45635945082,31.9442,31.9556,31.9328,31.9499,41179.4564
2007-06-04 15:30:00,56.07,56.08,56.02,56.04,77354.82688281649,31.9499,31.9556,31.9214,31.9328,77354.8269
2007-06-04 15:35:00,56.04,56.1,56.04,56.1,83609.93417792294,31.9328,31.967,31.9328,31.967,83609.9342
2007-06-04 15:40:00,56.1,56.15,56.1,56.1,123642.62086660424,31.967,31.9955,31.967,31.967,123642.6209
2007-06-04 15:45:00,56.1,56.12,56.07,56.09,171285.6880976651,31.967,31.9784,31.9499,31.9613,171285.6881
2007-06-04 15:50:00,56.09,56.09,56.05,56.07,279186.2889382514,31.9613,31.9613,31.9385,31.9499,279186.2889
2007-06-04 15:55:00,56.07,56.09,56.02,56.04,361857.9570219084,31.9499,31.9613,31.9214,31.9328,361857.957
2007-06-05 09:30:00,55.92,55.92,55.56,55.62,163571.05576703377,31.8645,31.8645,31.6593,31.6935,163571.0558
2007-06-05 09:35:00,55.62,55.76,55.58,55.62,106962.33474632035,31.6935,31.7733,31.6707,31.6935,106962.3347
2007-06-05 09:40:00,55.63,55.78,55.6,55.74,130418.98710296958,31.6992,31.7847,31.6821,31.7619,130418.9871
2007-06-05 09:45:00,55.75,55.9,55.73,55.88,168262.38623836363,31.7676,31.8531,31.7562,31.8417,168262.3862
2007-06-05 09:50:00,55.87,56.09,55.86,55.95,220388.2803642508,31.836,31.9613,31.8303,31.8816,220388.2804
2007-06-05 09:55:00,55.94,55.95,55.84,55.89,154501.15018912943,31.8759,31.8816,31.8189,31.8474,154501.1502
2007-06-05 10:00:00,55.9,55.97,55.8,55.8,134797.5622095441,31.8531,31.893,31.7961,31.7961,134797.5622
2007-06-05 10:05:00,55.81,55.89,55.73,55.87,92679.8397558273,31.8018,31.8474,31.7562,31.836,92679.8398
2007-06-05 10:10:00,55.87,55.89,55.79,55.79,62134.06579805745,31.836,31.8474,31.7904,31.7904,62134.0658
2007-06-05 10:15:00,55.79,55.84,55.62,55.64,110715.39912338424,31.7904,31.8189,31.6935,31.7049,110715.3991
2007-06-05 10:20:00,55.62,55.71,55.59,55.61,141156.92129290232,31.6935,31.7448,31.6764,31.6878,141156.9213
2007-06-05 10:25:00,55.6,55.67,55.59,55.67,158671.2217192004,31.6821,31.722,31.6764,31.722,158671.2217
2007-06-05 10:30:00,55.68,55.71,55.63,55.63,56921.47638546873,31.7277,31.7448,31.6992,31.6992,56921.4764
2007-06-05 10:35:00,55.63,55.66,55.59,55.59,68806.180246171,31.6992,31.7163,31.6764,31.6764,68806.1802
2007-06-05 10:40:00,55.59,55.64,55.52,55.63,82463.16450715343,31.6764,31.7049,31.6365,31.6992,82463.1645
2007-06-05 10:45:00,55.63,55.74,55.63,55.73,81733.401989391,31.6992,31.7619,31.6992,31.7562,81733.402
2007-06-05 10:50:00,55.73,55.91,55.72,55.88,81107.89125988036,31.7562,31.8588,31.7505,31.8417,81107.8913
2007-06-05 10:55:00,55.86,55.99,55.85,55.91,65365.87123386245,31.8303,31.9044,31.8246,31.8588,65365.8712
2007-06-05 11:00:00,55.91,55.94,55.82,55.86,53585.41916141196,31.8588,31.8759,31.8075,31.8303,53585.4192
2007-06-05 11:05:00,55.85,55.86,55.76,55.84,56295.96565595809,31.8246,31.8303,31.7733,31.8189,56295.9657
2007-06-05 11:10:00,55.84,55.94,55.84,55.87,44932.5207365147,31.8189,31.8759,31.8189,31.836,44932.5207
2007-06-05 11:15:00,55.87,55.94,55.83,55.86,84131.19311918181,31.836,31.8759,31.8132,31.8303,84131.1931
2007-06-05 11:20:00,55.86,55.87,55.83,55.84,26792.709580705978,31.8303,31.836,31.8132,31.8189,26792.7096
2007-06-05 11:25:00,55.83,55.86,55.8,55.84,73706.01429400439,31.8132,31.8303,31.7961,31.8189,73706.0143
2007-06-05 11:30:00,55.83,55.86,55.71,55.74,53481.16737316018,31.8132,31.8303,31.7448,31.7619,53481.1674
2007-06-05 11:35:00,55.73,55.84,55.68,55.69,40866.7009946955,31.7562,31.8189,31.7277,31.7334,40866.701
2007-06-05 11:40:00,55.68,55.69,55.57,55.64,63072.33189232341,31.7277,31.7334,31.665,31.7049,63072.3319
2007-06-05 11:45:00,55.65,55.69,55.58,55.62,67659.41057540147,31.7106,31.7334,31.6707,31.6935,67659.4106
2007-06-05 11:50:00,55.61,55.63,55.58,55.6,35549.859793855016,31.6878,31.6992,31.6707,31.6821,35549.8598
2007-06-05 11:55:00,55.6,55.62,55.52,55.53,41700.71530070969,31.6821,31.6935,31.6365,31.6422,41700.7153
2007-06-05 12:00:00,55.52,55.58,55.44,55.45,57338.48353847583,31.6365,31.6707,31.5909,31.5966,57338.4835
2007-06-05 12:05:00,55.45,55.55,55.44,55.44,36488.12588812099,31.5966,31.6536,31.5909,31.5909,36488.1259
2007-06-05 12:10:00,55.44,55.54,55.39,55.51,76520.81257680229,31.5909,31.6479,31.5625,31.6308,76520.8126
2007-06-05 12:15:00,55.49,55.49,55.4,55.49,46704.80113679486,31.6194,31.6194,31.5682,31.6194,46704.8011
2007-06-05 12:20:00,55.5,55.51,55.43,55.44,38781.665229660015,31.6251,31.6308,31.5853,31.5909,38781.6652
2007-06-05 12:25:00,55.43,55.44,55.37,55.42,69431.69097568165,31.5853,31.5909,31.5511,31.5796,69431.691
2007-06-05 12:30:00,55.43,55.51,55.42,55.49,59215.01572700777,31.5853,31.6308,31.5796,31.6194,59215.0157
2007-06-05 12:35:00,55.49,55.6,55.46,55.57,47643.06723106083,31.6194,31.6821,31.6023,31.665,47643.0672
2007-06-05 12:40:00,55.57,55.63,55.56,55.61,59632.02288001486,31.665,31.6992,31.6593,31.6878,59632.0229
2007-06-05 12:45:00,55.6,55.74,55.6,55.7,72350.74104673132,31.6821,31.7619,31.6821,31.7391,72350.741
2007-06-05 12:50:00,55.7,55.77,55.68,55.76,55878.95850295099,31.7391,31.779,31.7277,31.7733,55878.9585
2007-06-05 12:55:00,55.77,55.8,55.74,55.77,44828.26894826292,31.779,31.7961,31.7619,31.779,44828.2689
2007-06-05 13:00:00,55.76,55.76,55.67,55.68,32943.56508756066,31.7733,31.7733,31.722,31.7277,32943.5651
2007-06-05 13:05:00,55.67,55.72,55.67,55.71,32526.557934553563,31.722,31.7505,31.722,31.7448,32526.5579
2007-06-05 13:10:00,55.71,55.75,55.64,55.64,36488.12588812099,31.7448,31.7676,31.7049,31.7049,36488.1259
2007-06-05 13:15:00,55.64,55.66,55.62,55.62,45558.03146602534,31.7049,31.7163,31.6935,31.6935,45558.0315
2007-06-05 13:20:00,55.62,55.63,55.6,55.62,107275.0901110757,31.6935,31.6992,31.6821,31.6935,107275.0901
2007-06-05 13:25:00,55.62,55.63,55.59,55.62,74957.03575302567,31.6935,31.6992,31.6764,31.6935,74957.0358
2007-06-05 13:30:00,55.61,55.62,55.6,55.62,40553.94562994018,31.6878,31.6935,31.6821,31.6935,40553.9456
2007-06-05 13:35:00,55.62,55.75,55.61,55.72,36279.62231161744,31.6935,31.7676,31.6878,31.7505,36279.6223
2007-06-05 13:40:00,55.72,55.73,55.6,55.63,41283.7081477026,31.7505,31.7562,31.6821,31.6992,41283.7081
2007-06-05 13:45:00,55.63,55.72,55.62,55.72,40345.44205343663,31.6992,31.7505,31.6935,31.7505,40345.4421
2007-06-05 13:50:00,55.72,55.73,55.65,55.67,45662.28325427712,31.7505,31.7562,31.7106,31.722,45662.2833
2007-06-05 13:55:00,55.66,55.81,55.65,55.79,47538.81544280905,31.7163,31.8018,31.7106,31.7904,47538.8154
2007-06-05 14:00:00,55.8,55.84,55.77,55.83,31692.54362853937,31.7961,31.8189,31.779,31.8132,31692.5436
2007-06-05 14:05:00,55.83,55.84,55.7,55.72,28773.493557489688,31.8132,31.8189,31.7391,31.7505,28773.4936
2007-06-05 14:10:00,55.73,55.79,55.71,55.76,39719.93132392599,31.7562,31.7904,31.7448,31.7733,39719.9313
2007-06-05 14:15:00,55.75,55.87,55.75,55.86,54523.68525567793,31.7676,31.836,31.7676,31.8303,54523.6853
2007-06-05 14:20:00,55.86,55.92,55.81,55.82,58693.7567857489,31.8303,31.8645,31.8018,31.8075,58693.7568
2007-06-05 14:25:00,55.83,55.84,55.72,55.74,31067.032899028723,31.8132,31.8189,31.7505,31.7619,31067.0329
2007-06-05 14:30:00,55.74,55.77,55.66,55.68,74227.27323526326,31.7619,31.779,31.7163,31.7277,74227.2732
2007-06-05 14:35:00,55.68,55.73,55.63,55.68,24290.6666626634,31.7277,31.7562,31.6992,31.7277,24290.6667
2007-06-05 14:40:00,55.68,55.75,55.67,55.73,32943.56508756066,31.7277,31.7676,31.722,31.7562,32943.5651
2007-06-05 14:45:00,55.73,55.8,55.68,55.8,30128.76680476276,31.7562,31.7961,31.7277,31.7961,30128.7668
2007-06-05 14:50:00,55.81,55.81,55.73,55.76,35028.600852596144,31.8018,31.8018,31.7562,31.7733,35028.6009
2007-06-05 14:55:00,55.77,55.77,55.67,55.72,42743.23318322744,31.779,31.779,31.722,31.7505,42743.2332
2007-06-05 15:00:00,55.73,55.79,55.66,55.74,51291.87981987293,31.7562,31.7904,31.7163,31.7619,51291.8798
2007-06-05 15:05:00,55.74,55.81,55.74,55.79,37426.39198238695,31.7619,31.8018,31.7619,31.7904,37426.392
2007-06-05 15:10:00,55.8,55.92,55.77,55.89,61091.5479155397,31.7961,31.8645,31.779,31.8474,61091.5479
2007-06-05 15:15:00,55.89,55.92,55.86,55.87,58172.497844490026,31.8474,31.8645,31.8303,31.836,58172.4978
2007-06-05 15:20:00,55.87,55.9,55.86,55.9,61821.310433302126,31.836,31.8531,31.8303,31.8531,61821.3104
2007-06-05 15:25:00,55.9,55.96,55.89,55.95,39824.18311217776,31.8531,31.8873,31.8474,31.8816,39824.1831
2007-06-05 15:30:00,55.95,56.01,55.93,55.98,91011.81114379891,31.8816,31.9157,31.8702,31.8987,91011.8111
2007-06-05 15:35:00,55.98,56.01,55.95,55.97,90490.55220254004,31.8987,31.9157,31.8816,31.893,90490.5522
2007-06-05 15:40:00,55.97,56.0,55.95,56.0,59527.77109176309,31.893,31.91,31.8816,31.91,59527.7711
2007-06-05 15:45:00,55.99,56.1,55.99,56.07,108213.35620534164,31.9044,31.967,31.9044,31.9499,108213.3562
2007-06-05 15:50:00,56.07,56.08,55.96,56.0,95911.6451916323,31.9499,31.9556,31.8873,31.91,95911.6452
2007-06-05 15:55:00,55.99,56.02,55.92,55.99,205376.02285599525,31.9044,31.9214,31.8645,31.9044,205376.0229
2007-06-06 09:30:00,55.73,55.73,55.55,55.64,142512.19454017538,31.8774,31.8774,31.7744,31.8259,142512.1945
2007-06-06 09:35:00,55.63,55.69,55.49,55.63,123017.1101370936,31.8202,31.8545,31.7401,31.8202,123017.1101
2007-06-06 09:40:00,55.63,55.67,55.61,55.63,327663.37047532643,31.8202,31.8431,31.8087,31.8202,327663.3705
2007-06-06 09:45:00,55.62,55.64,55.43,55.43,194638.0886660625,31.8145,31.8259,31.7058,31.7058,194638.0887
2007-06-06 09:50:00,55.43,55.49,55.33,55.36,115302.47780646232,31.7058,31.7401,31.6486,31.6657,115302.4778
2007-06-06 09:55:00,55.36,55.4,55.32,55.35,66825.39626938729,31.6657,31.6886,31.6429,31.66,66825.3963
2007-06-06 10:00:00,55.35,55.43,55.32,55.36,93409.60227358971,31.66,31.7058,31.6429,31.6657,93409.6023
2007-06-06 10:05:00,55.35,55.35,55.23,55.3,115198.22601821054,31.66,31.66,31.5914,31.6314,115198.226
2007-06-06 10:10:00,55.29,55.35,55.27,55.31,92679.8397558273,31.6257,31.66,31.6143,31.6371,92679.8398
2007-06-06 10:15:00,55.3,55.34,55.28,55.29,66512.64090463196,31.6314,31.6543,31.62,31.6257,66512.6409
2007-06-06 10:20:00,55.29,55.31,55.17,55.21,105190.0543460402,31.6257,31.6371,31.5571,31.5799,105190.0543
2007-06-06 10:25:00,55.2,55.26,55.15,55.17,52959.90843190131,31.5742,31.6085,31.5456,31.5571,52959.9084
2007-06-06 10:30:00,55.17,55.19,54.92,55.01,175872.76678074314,31.5571,31.5685,31.4141,31.4655,175872.7668
2007-06-06 10:35:00,55.02,55.09,54.96,55.09,168470.88981486717,31.4713,31.5113,31.4369,31.5113,168470.8898
2007-06-06 10:40:00,55.08,55.11,55.01,55.08,177123.78823976443,31.5056,31.5227,31.4655,31.5056,177123.7882
2007-06-06 10:45:00,55.08,55.11,55.03,55.08,99768.96135694794,31.5056,31.5227,31.477,31.5056,99768.9614
2007-06-06 10:50:00,55.08,55.11,54.97,55.08,156377.68237766135,31.5056,31.5227,31.4427,31.5056,156377.6824
2007-06-06 10:55:00,55.08,55.08,54.98,54.99,114781.21886520344,31.5056,31.5056,31.4484,31.4541,114781.2189
2007-06-06 11:00:00,55.0,55.02,54.92,55.02,154813.90555388475,31.4598,31.4713,31.4141,31.4713,154813.9056
2007-06-06 11:05:00,55.02,55.05,54.99,55.04,76520.81257680229,31.4713,31.4884,31.4541,31.4827,76520.8126
2007-06-06 11:10:00,55.03,55.23,55.03,55.22,132399.7710797533,31.477,31.5914,31.477,31.5857,132399.7711
2007-06-06 11:15:00,55.22,55.27,55.16,55.27,43160.240336234536,31.5857,31.6143,31.5513,31.6143,43160.2403
2007-06-06 11:20:00,55.27,55.29,55.18,55.25,75269.791117781,31.6143,31.6257,31.5628,31.6028,75269.7911
2007-06-06 11:25:00,55.26,55.33,55.22,55.3,119264.04576002972,31.6085,31.6486,31.5857,31.6314,119264.0458
2007-06-06 11:30:00,55.29,55.35,55.27,55.35,97996.68095666778,31.6257,31.66,31.6143,31.66,97996.681
2007-06-06 11:35:00,55.35,55.36,55.22,55.26,84443.94848393713,31.66,31.6657,31.5857,31.6085,84443.9485
2007-06-06 11:40:00,55.25,55.33,55.17,55.32,79231.35907134842,31.6028,31.6486,31.5571,31.6429,79231.3591
2007-06-06 11:45:00,55.31,55.34,55.16,55.17,59006.51215050422,31.6371,31.6543,31.5513,31.5571,59006.5122
2007-06-06 11:50:00,55.17,55.33,55.16,55.3,52438.64949064244,31.5571,31.6486,31.5513,31.6314,52438.6495
2007-06-06 11:55:00,55.3,55.39,55.27,55.39,53689.67094966373,31.6314,31.6829,31.6143,31.6829,53689.6709
2007-06-06 12:00:00,55.38,55.39,55.22,55.24,47955.82259581615,31.6772,31.6829,31.5857,31.5971,47955.8226
2007-06-06 12:05:00,55.24,55.31,55.23,55.28,59527.77109176309,31.5971,31.6371,31.5914,31.62,59527.7711
2007-06-06 12:10:00,55.28,55.33,55.24,55.29,49311.09584308921,31.62,31.6486,31.5971,31.6257,49311.0958
2007-06-06 12:15:00,55.3,55.45,55.29,55.44,43890.00285399696,31.6314,31.7172,31.6257,31.7115,43890.0029
2007-06-06 12:20:00,55.44,55.48,55.39,55.4,59319.26751525954,31.7115,31.7344,31.6829,31.6886,59319.2675
2007-06-06 12:25:00,55.41,55.44,55.39,55.4,50145.110149103406,31.6943,31.7115,31.6829,31.6886,50145.1101
2007-06-06 12:30:00,55.4,55.47,55.4,55.43,34403.0901230855,31.6886,31.7287,31.6886,31.7058,34403.0901
2007-06-06 12:35:00,55.42,55.44,55.35,55.36,49415.34763134099,31.7001,31.7115,31.66,31.6657,49415.3476
2007-06-06 12:40:00,55.36,55.39,55.31,55.33,29399.00428700033,31.6657,31.6829,31.6371,31.6486,29399.0043
2007-06-06 12:45:00,55.33,55.33,55.27,55.27,35341.356217351466,31.6486,31.6486,31.6143,31.6143,35341.3562
2007-06-06 12:50:00,55.26,55.33,55.25,55.27,50562.117302110506,31.6085,31.6486,31.6028,31.6143,50562.1173
2007-06-06 12:55:00,55.27,55.3,55.23,55.28,134484.80684478878,31.6143,31.6314,31.5914,31.62,134484.8068
2007-06-06 13:00:00,55.29,55.31,55.25,55.29,66199.88553987665,31.6257,31.6371,31.6028,31.6257,66199.8855
2007-06-06 13:05:00,55.27,55.31,55.25,55.26,52855.65664364954,31.6143,31.6371,31.6028,31.6085,52855.6566
2007-06-06 13:10:00,55.26,55.29,55.19,55.22,85799.2217312102,31.6085,31.6257,31.5685,31.5857,85799.2217
2007-06-06 13:15:00,55.22,55.29,55.18,55.2,84860.95563694423,31.5857,31.6257,31.5628,31.5742,84860.9556
2007-06-06 13:20:00,55.2,55.2,55.12,55.15,77771.83403582359,31.5742,31.5742,31.5285,31.5456,77771.834
2007-06-06 13:25:00,55.15,55.17,55.12,55.16,52438.64949064244,31.5456,31.5571,31.5285,31.5513,52438.6495
2007-06-06 13:30:00,55.18,55.26,55.1,55.1,35237.104429099694,31.5628,31.6085,31.517,31.517,35237.1044
2007-06-06 13:35:00,55.1,55.2,55.1,55.14,77667.5822475718,31.517,31.5742,31.517,31.5399,77667.5822
2007-06-06 13:40:00,55.13,55.15,55.09,55.1,67138.1516341426,31.5342,31.5456,31.5113,31.517,67138.1516
2007-06-06 13:45:00,55.11,55.2,55.09,55.15,58381.001420993576,31.5227,31.5742,31.5113,31.5456,58381.0014
2007-06-06 13:50:00,55.15,55.19,55.1,55.19,28877.745345741463,31.5456,31.5685,31.517,31.5685,28877.7453
2007-06-06 13:55:00,55.18,55.2,55.15,55.17,64740.36050435181,31.5628,31.5742,31.5456,31.5571,64740.3605
2007-06-06 14:00:00,55.17,55.27,55.17,55.24,53481.16737316018,31.5571,31.6143,31.5571,31.5971,53481.1674
2007-06-06 14:05:00,55.24,55.29,55.19,55.27,38990.168806163565,31.5971,31.6257,31.5685,31.6143,38990.1688
2007-06-06 14:10:00,55.27,55.3,55.2,55.22,60466.03718602906,31.6143,31.6314,31.5742,31.5857,60466.0372
2007-06-06 14:15:00,55.22,55.3,55.19,55.2,40970.95278294728,31.5857,31.6314,31.5685,31.5742,40970.9528
2007-06-06 14:20:00,55.19,55.29,55.16,55.24,75686.7982707881,31.5685,31.6257,31.5513,31.5971,75686.7983
2007-06-06 14:25:00,55.25,55.29,55.2,55.2,33569.0758170713,31.6028,31.6257,31.5742,31.5742,33569.0758
2007-06-06 14:30:00,55.2,55.28,55.18,55.25,20016.34334434065,31.5742,31.62,31.5628,31.6028,20016.3433
2007-06-06 14:35:00,55.23,55.26,55.2,55.22,31275.53647553227,31.5914,31.6085,31.5742,31.5857,31275.5365
2007-06-06 14:40:00,55.21,55.34,55.21,55.34,54106.67810267083,31.5799,31.6543,31.5799,31.6543,54106.6781
2007-06-06 14:45:00,55.34,55.36,55.28,55.31,77250.57509456472,31.6543,31.6657,31.62,31.6371,77250.5751
2007-06-06 14:50:00,55.32,55.36,55.31,55.34,60883.04433903616,31.6429,31.6657,31.6371,31.6543,60883.0443
2007-06-06 14:55:00,55.34,55.34,55.28,55.29,34715.84548784082,31.6543,31.6543,31.62,31.6257,34715.8455
2007-06-06 15:00:00,55.29,55.3,55.2,55.25,41075.20457119905,31.6257,31.6314,31.5742,31.6028,41075.2046
2007-06-06 15:05:00,55.25,55.28,55.23,55.27,21788.62374462081,31.6028,31.62,31.5914,31.6143,21788.6237
2007-06-06 15:10:00,55.27,55.33,55.25,55.28,55461.9513499439,31.6143,31.6486,31.6028,31.62,55461.9513
2007-06-06 15:15:00,55.28,55.4,55.28,55.4,41387.95993595437,31.62,31.6886,31.62,31.6886,41387.9599
2007-06-06 15:20:00,55.4,55.45,55.39,55.43,79544.11443610374,31.6886,31.7172,31.6829,31.7058,79544.1144
2007-06-06 15:25:00,55.43,55.45,55.39,55.42,95807.39340338053,31.7058,31.7172,31.6829,31.7001,95807.3934
2007-06-06 15:30:00,55.42,55.45,55.38,55.39,80795.13589512503,31.7001,31.7172,31.6772,31.6829,80795.1359
2007-06-06 15:35:00,55.39,55.39,55.3,55.3,60049.03003302196,31.6829,31.6829,31.6314,31.6314,60049.03
2007-06-06 15:40:00,55.3,55.31,55.23,55.26,146473.7624937428,31.6314,31.6371,31.5914,31.6085,146473.7625
2007-06-06 15:45:00,55.25,55.28,55.24,55.26,90699.0557790436,31.6028,31.62,31.5971,31.6085,90699.0558
2007-06-06 15:50:00,55.26,55.38,55.25,55.29,192136.0457480199,31.6085,31.6772,31.6028,31.6257,192136.0457
2007-06-06 15:55:00,55.29,55.38,55.28,55.32,107379.34189932748,31.6257,31.6772,31.62,31.6429,107379.3419
2007-06-07 09:30:00,54.68,55.3,54.68,54.86,167636.87550885297,31.2768,31.6314,31.2768,31.3797,167636.8755
2007-06-07 09:35:00,54.84,54.92,54.79,54.92,65887.13017512132,31.3683,31.4141,31.3397,31.4141,65887.1302
2007-06-07 09:40:00,54.92,55.09,54.91,55.06,71933.73389372423,31.4141,31.5113,31.4083,31.4941,71933.7339
2007-06-07 09:45:00,55.09,55.41,55.07,55.35,124372.38338436668,31.5113,31.6943,31.4999,31.66,124372.3834
2007-06-07 09:50:00,55.37,55.37,55.22,55.3,83505.68238967116,31.6715,31.6715,31.5857,31.6314,83505.6824
2007-06-07 09:55:00,55.31,55.38,55.26,55.37,116970.5064184907,31.6371,31.6772,31.6085,31.6715,116970.5064
2007-06-07 10:00:00,55.36,55.84,55.32,55.73,243427.92556789285,31.6657,31.9403,31.6429,31.8774,243427.9256
2007-06-07 10:05:00,55.71,55.71,55.45,55.52,139488.89268087392,31.8659,31.8659,31.7172,31.7573,139488.8927
2007-06-07 10:10:00,55.5,55.6,55.44,55.59,85277.96278995133,31.7458,31.803,31.7115,31.7973,85277.9628
2007-06-07 10:15:00,55.59,55.64,55.44,55.44,96120.14876813584,31.7973,31.8259,31.7115,31.7115,96120.1488
2007-06-07 10:20:00,55.44,55.56,55.44,55.55,95598.88982687696,31.7115,31.7801,31.7115,31.7744,95598.8898
2007-06-07 10:25:00,55.55,55.62,55.48,55.5,112696.18310016795,31.7744,31.8145,31.7344,31.7458,112696.1831
2007-06-07 10:30:00,55.47,55.57,55.39,55.52,146473.7624937428,31.7287,31.7859,31.6829,31.7573,146473.7625
2007-06-07 10:35:00,55.51,55.53,55.33,55.34,125831.90841989152,31.7515,31.763,31.6486,31.6543,125831.9084
2007-06-07 10:40:00,55.36,55.38,55.21,55.32,94869.12730911456,31.6657,31.6772,31.5799,31.6429,94869.1273
2007-06-07 10:45:00,55.33,55.37,55.21,55.24,59423.51930351132,31.6486,31.6715,31.5799,31.5971,59423.5193
2007-06-07 10:50:00,55.23,55.31,55.11,55.29,111028.15448813955,31.5914,31.6371,31.5227,31.6257,111028.1545
2007-06-07 10:55:00,55.29,55.33,55.23,55.31,55461.9513499439,31.6257,31.6486,31.5914,31.6371,55461.9513
2007-06-07 11:00:00,55.29,55.32,55.2,55.24,62551.07295106454,31.6257,31.6429,31.5742,31.5971,62551.073
2007-06-07 11:05:00,55.24,55.24,55.01,55.02,71620.9785289689,31.5971,31.5971,31.4655,31.4713,71620.9785
2007-06-07 11:10:00,55.01,55.02,54.93,54.98,67867.91415190503,31.4655,31.4713,31.4198,31.4484,67867.9142
2007-06-07 11:15:00,54.96,55.09,54.95,55.07,96120.14876813584,31.4369,31.5113,31.4312,31.4999,96120.1488
2007-06-07 11:20:00,55.07,55.14,55.06,55.14,81524.89841288746,31.4999,31.5399,31.4941,31.5399,81524.8984
2007-06-07 11:25:00,55.14,55.19,54.92,54.92,67450.90699889793,31.5399,31.5685,31.4141,31.4141,67450.907
2007-06-07 11:30:00,54.92,54.93,54.86,54.89,66512.64090463196,31.4141,31.4198,31.3797,31.3969,66512.6409
2007-06-07 11:35:00,54.88,54.98,54.88,54.92,92367.08439107196,31.3912,31.4484,31.3912,31.4141,92367.0844
2007-06-07 11:40:00,54.92,54.96,54.92,54.94,62134.06579805745,31.4141,31.4369,31.4141,31.4255,62134.0658
2007-06-07 11:45:00,54.95,55.04,54.94,55.0,68076.41772840857,31.4312,31.4827,31.4255,31.4598,68076.4177
2007-06-07 11:50:00,55.0,55.07,54.99,55.07,79856.86980085907,31.4598,31.4999,31.4541,31.4999,79856.8698
2007-06-07 11:55:00,55.08,55.15,55.06,55.09,113008.93846492328,31.5056,31.5456,31.4941,31.5113,113008.9385
2007-06-07 12:00:00,55.09,55.11,54.92,54.97,80795.13589512503,31.5113,31.5227,31.4141,31.4427,80795.1359
2007-06-07 12:05:00,54.96,54.97,54.82,54.83,34194.58654658195,31.4369,31.4427,31.3569,31.3626,34194.5865
2007-06-07 12:10:00,54.83,54.85,54.8,54.83,21788.62374462081,31.3626,31.374,31.3454,31.3626,21788.6237
2007-06-07 12:15:00,54.84,55.0,54.84,54.89,81107.89125988036,31.3683,31.4598,31.3683,31.3969,81107.8913
2007-06-07 12:20:00,54.89,54.9,54.78,54.78,24394.91845091517,31.3969,31.4026,31.334,31.334,24394.9185
2007-06-07 12:25:00,54.78,54.83,54.75,54.78,35237.104429099694,31.334,31.3626,31.3168,31.334,35237.1044
2007-06-07 12:30:00,54.78,54.81,54.65,54.73,65157.3676573589,31.334,31.3511,31.2596,31.3054,65157.3677
2007-06-07 12:35:00,54.73,54.74,54.58,54.59,78605.84834183777,31.3054,31.3111,31.2196,31.2253,78605.8483
2007-06-07 12:40:00,54.59,54.7,54.57,54.63,163571.05576703377,31.2253,31.2882,31.2139,31.2482,163571.0558
2007-06-07 12:45:00,54.63,54.77,54.63,54.72,130314.7353147178,31.2482,31.3283,31.2482,31.2997,130314.7353
2007-06-07 12:50:00,54.69,54.92,54.63,54.85,176602.52929850557,31.2825,31.4141,31.2482,31.374,176602.5293
2007-06-07 12:55:00,54.85,54.96,54.81,54.81,103417.77394576004,31.374,31.4369,31.3511,31.3511,103417.7739
2007-06-07 13:00:00,54.8,54.97,54.79,54.92,49311.09584308921,31.3454,31.4427,31.3397,31.4141,49311.0958
2007-06-07 13:05:00,54.92,54.96,54.91,54.91,45870.78683078066,31.4141,31.4369,31.4083,31.4083,45870.7868
2007-06-07 13:10:00,54.91,54.92,54.85,54.87,89969.29326128117,31.4083,31.4141,31.374,31.3855,89969.2933
2007-06-07 13:15:00,54.87,54.91,54.69,54.76,99351.95420394086,31.3855,31.4083,31.2825,31.3225,99351.9542
2007-06-07 13:20:00,54.75,54.83,54.73,54.78,58068.24605623825,31.3168,31.3626,31.3054,31.334,58068.2461
2007-06-07 13:25:00,54.79,54.89,54.79,54.88,48894.08869008212,31.3397,31.3969,31.3397,31.3912,48894.0887
2007-06-07 13:30:00,54.88,54.91,54.68,54.68,74540.02860001857,31.3912,31.4083,31.2768,31.2768,74540.0286
2007-06-07 13:35:00,54.68,54.69,54.52,54.63,149601.31614129603,31.2768,31.2825,31.1853,31.2482,149601.3161
2007-06-07 13:40:00,54.63,54.65,54.51,54.58,59632.02288001486,31.2482,31.2596,31.1795,31.2196,59632.0229
2007-06-07 13:45:00,54.59,54.68,54.58,54.65,71829.48210547245,31.2253,31.2768,31.2196,31.2596,71829.4821
2007-06-07 13:50:00,54.65,54.71,54.57,54.68,52021.64233763534,31.2596,31.2939,31.2139,31.2768,52021.6423
2007-06-07 13:55:00,54.66,54.77,54.64,54.74,54002.426314419055,31.2653,31.3283,31.2539,31.3111,54002.4263
2007-06-07 14:00:00,54.75,54.92,54.73,54.89,113842.95277093748,31.3168,31.4141,31.3054,31.3969,113842.9528
2007-06-07 14:05:00,54.89,54.9,54.82,54.82,77146.32330631293,31.3969,31.4026,31.3569,31.3569,77146.3233
2007-06-07 14:10:00,54.82,54.85,54.68,54.68,77250.57509456472,31.3569,31.374,31.2768,31.2768,77250.5751
2007-06-07 14:15:00,54.69,54.76,54.59,54.76,106024.0686520544,31.2825,31.3225,31.2253,31.3225,106024.0687
2007-06-07 14:20:00,54.77,54.78,54.67,54.68,70057.20170519229,31.3283,31.334,31.2711,31.2768,70057.2017
2007-06-07 14:25:00,54.68,54.78,54.68,54.7,53272.66379665664,31.2768,31.334,31.2768,31.2882,53272.6638
2007-06-07 14:30:00,54.69,54.76,54.65,54.69,59215.01572700777,31.2825,31.3225,31.2596,31.2825,59215.0157
2007-06-07 14:35:00,54.69,54.72,54.63,54.69,49102.59226658566,31.2825,31.2997,31.2482,31.2825,49102.5923
2007-06-07 14:40:00,54.71,54.87,54.67,54.87,43368.743912738086,31.2939,31.3855,31.2711,31.3855,43368.7439
2007-06-07 14:45:00,54.88,54.94,54.84,54.91,58276.7496327418,31.3912,31.4255,31.3683,31.4083,58276.7496
2007-06-07 14:50:00,54.92,54.94,54.73,54.77,37217.8884058834,31.4141,31.4255,31.3054,31.3283,37217.8884
2007-06-07 14:55:00,54.78,54.79,54.69,54.69,51396.1316081247,31.334,31.3397,31.2825,31.2825,51396.1316
2007-06-07 15:00:00,54.68,54.79,54.68,54.77,75791.05005903987,31.2768,31.3397,31.2768,31.3283,75791.0501
2007-06-07 15:05:00,54.76,54.88,54.73,54.88,61091.5479155397,31.3225,31.3912,31.3054,31.3912,61091.5479
2007-06-07 15:10:00,54.87,54.98,54.86,54.97,43160.240336234536,31.3855,31.4484,31.3797,31.4427,43160.2403
2007-06-07 15:15:00,54.97,55.01,54.87,54.88,119993.80827779217,31.4427,31.4655,31.3855,31.3912,119993.8083
2007-06-07 15:20:00,54.89,54.95,54.75,54.76,55566.20313819567,31.3969,31.4312,31.3168,31.3225,55566.2031
2007-06-07 15:25:00,54.75,54.79,54.68,54.68,112174.92415890908,31.3168,31.3397,31.2768,31.2768,112174.9242
2007-06-07 15:30:00,54.68,54.75,54.68,54.74,96120.14876813584,31.2768,31.3168,31.2768,31.3111,96120.1488
2007-06-07 15:35:00,54.73,54.75,54.59,54.6,79856.86980085907,31.3054,31.3168,31.2253,31.231,79856.8698
2007-06-07 15:40:00,54.6,54.61,54.45,54.47,118638.53503051908,31.231,31.2367,31.1452,31.1567,118638.535
2007-06-07 15:45:00,54.48,54.51,54.4,54.42,112591.93131191618,31.1624,31.1795,31.1166,31.1281,112591.9313
2007-06-07 15:50:00,54.41,54.48,54.39,54.43,143971.71957570023,31.1223,31.1624,31.1109,31.1338,143971.7196
2007-06-07 15:55:00,54.42,54.45,54.35,54.35,165656.09153206926,31.1281,31.1452,31.088,31.088,165656.0915
2007-06-08 09:30:00,54.29,54.35,54.1,54.19,92471.33617932376,31.0537,31.088,30.945,30.9965,92471.3362
2007-06-08 09:35:00,54.19,54.24,54.12,54.12,77667.5822475718,30.9965,31.0251,30.9565,30.9565,77667.5822
2007-06-08 09:40:00,54.11,54.18,53.72,53.72,121453.333313317,30.9507,30.9908,30.7277,30.7277,121453.3333
2007-06-08 09:45:00,53.73,53.94,53.68,53.93,118325.77966576377,30.7334,30.8535,30.7048,30.8478,118325.7797
2007-06-08 09:50:00,53.93,54.08,53.91,53.96,98413.68810967488,30.8478,30.9336,30.8363,30.8649,98413.6881
2007-06-08 09:55:00,53.95,54.05,53.88,53.96,114155.7081356928,30.8592,30.9164,30.8192,30.8649,114155.7081
2007-06-08 10:00:00,53.95,54.04,53.78,54.04,105711.31328729908,30.8592,30.9107,30.762,30.9107,105711.3133
2007-06-08 10:05:00,54.04,54.19,53.98,54.14,55461.9513499439,30.9107,30.9965,30.8764,30.9679,55461.9513
2007-06-08 10:10:00,54.13,54.24,54.08,54.21,75374.04290603277,30.9622,31.0251,30.9336,31.0079,75374.0429
2007-06-08 10:15:00,54.22,54.23,54.03,54.1,82358.91271890164,31.0137,31.0194,30.905,30.945,82358.9127
2007-06-08 10:20:00,54.11,54.18,53.98,54.06,76416.56078855052,30.9507,30.9908,30.8764,30.9221,76416.5608
2007-06-08 10:25:00,54.05,54.14,53.97,54.01,73914.51787050793,30.9164,30.9679,30.8707,30.8935,73914.5179
2007-06-08 10:30:00,54.01,54.06,53.91,53.91,81003.63947162859,30.8935,30.9221,30.8363,30.8363,81003.6395
2007-06-08 10:35:00,53.9,53.92,53.83,53.86,93722.35763834504,30.8306,30.8421,30.7906,30.8077,93722.3576
2007-06-08 10:40:00,53.86,53.98,53.86,53.98,51396.1316081247,30.8077,30.8764,30.8077,30.8764,51396.1316
2007-06-08 10:45:00,53.98,54.05,53.97,54.02,53064.16022015309,30.8764,30.9164,30.8707,30.8993,53064.1602
2007-06-08 10:50:00,54.04,54.09,53.99,54.09,47851.57080756438,30.9107,30.9393,30.8821,30.9393,47851.5708
2007-06-08 10:55:00,54.08,54.13,54.01,54.02,47955.82259581615,30.9336,30.9622,30.8935,30.8993,47955.8226
2007-06-08 11:00:00,54.01,54.01,53.79,53.84,50249.36193735519,30.8935,30.8935,30.7677,30.7963,50249.3619
2007-06-08 11:05:00,53.84,54.07,53.76,54.02,74227.27323526326,30.7963,30.9279,30.7505,30.8993,74227.2732
2007-06-08 11:10:00,54.02,54.02,53.73,53.74,70265.70528169583,30.8993,30.8993,30.7334,30.7391,70265.7053
2007-06-08 11:15:00,53.74,53.87,53.65,53.87,55774.70671469922,30.7391,30.8135,30.6876,30.8135,55774.7067
2007-06-08 11:20:00,53.87,54.03,53.87,54.03,49102.59226658566,30.8135,30.905,30.8135,30.905,49102.5923
2007-06-08 11:25:00,54.02,54.06,53.92,53.97,28877.745345741463,30.8993,30.9221,30.8421,30.8707,28877.7453
2007-06-08 11:30:00,53.97,54.01,53.93,54.01,38573.16165315647,30.8707,30.8935,30.8478,30.8935,38573.1617
2007-06-08 11:35:00,54.01,54.04,53.98,54.0,20746.105862103075,30.8935,30.9107,30.8764,30.8878,20746.1059
2007-06-08 11:40:00,54.0,54.06,53.94,54.05,38364.65807665292,30.8878,30.9221,30.8535,30.9164,38364.6581
2007-06-08 11:45:00,54.05,54.06,53.93,53.93,40553.94562994018,30.9164,30.9221,30.8478,30.8478,40553.9456
2007-06-08 11:50:00,53.93,54.06,53.88,53.98,30962.78111077695,30.8478,30.9221,30.8192,30.8764,30962.7811
2007-06-08 11:55:00,53.98,54.12,53.95,54.12,35549.859793855016,30.8764,30.9565,30.8592,30.9565,35549.8598
2007-06-08 12:00:00,54.12,54.14,54.02,54.12,22622.63805063501,30.9565,30.9679,30.8993,30.9565,22622.6381
2007-06-08 12:05:00,54.12,54.17,53.97,54.13,65470.12302211423,30.9565,30.9851,30.8707,30.9622,65470.123
2007-06-08 12:10:00,54.11,54.17,54.1,54.12,15012.25750825549,30.9507,30.9851,30.945,30.9565,15012.2575
2007-06-08 12:15:00,54.13,54.15,54.08,54.15,16159.027179025006,30.9622,30.9736,30.9336,30.9736,16159.0272
2007-06-08 12:20:00,54.14,54.14,53.98,54.01,35966.86694686212,30.9679,30.9679,30.8764,30.8935,35966.8669
2007-06-08 12:25:00,54.01,54.02,53.96,53.98,15637.768237766137,30.8935,30.8993,30.8649,30.8764,15637.7682
2007-06-08 12:30:00,53.98,53.98,53.87,53.88,31692.54362853937,30.8764,30.8764,30.8135,30.8192,31692.5436
2007-06-08 12:35:00,53.88,53.88,53.76,53.81,30337.270381266306,30.8192,30.8192,30.7505,30.7791,30337.2704
2007-06-08 12:40:00,53.79,53.81,53.7,53.75,53064.16022015309,30.7677,30.7791,30.7162,30.7448,53064.1602
2007-06-08 12:45:00,53.74,53.75,53.67,53.71,29816.01144000743,30.7391,30.7448,30.6991,30.7219,29816.0114
2007-06-08 12:50:00,53.71,53.77,53.65,53.66,35237.104429099694,30.7219,30.7563,30.6876,30.6934,35237.1044
2007-06-08 12:55:00,53.66,53.76,53.65,53.7,35654.11158210679,30.6934,30.7505,30.6876,30.7162,35654.1116
2007-06-08 13:00:00,53.69,53.73,53.66,53.68,25958.695274691785,30.7105,30.7334,30.6934,30.7048,25958.6953
2007-06-08 13:05:00,53.68,53.73,53.66,53.7,30754.2775342734,30.7048,30.7334,30.6934,30.7162,30754.2775
2007-06-08 13:10:00,53.71,53.74,53.68,53.72,39094.42059441534,30.7219,30.7391,30.7048,30.7277,39094.4206
2007-06-08 13:15:00,53.71,53.77,53.7,53.73,70682.71243470293,30.7219,30.7563,30.7162,30.7334,70682.7124
2007-06-08 13:20:00,53.73,53.84,53.69,53.84,33360.57224056776,30.7334,30.7963,30.7105,30.7963,33360.5722
2007-06-08 13:25:00,53.84,53.9,53.83,53.88,26062.94706294356,30.7963,30.8306,30.7906,30.8192,26062.9471
2007-06-08 13:30:00,53.87,53.89,53.79,53.88,15429.264661262589,30.8135,30.8249,30.7677,30.8192,15429.2647
2007-06-08 13:35:00,53.87,54.01,53.87,53.89,32630.809722805338,30.8135,30.8935,30.8135,30.8249,32630.8097
2007-06-08 13:40:00,53.9,54.11,53.9,54.11,40136.93847693308,30.8306,30.9507,30.8306,30.9507,40136.9385
2007-06-08 13:45:00,54.1,54.1,53.98,54.04,46183.54219553599,30.945,30.945,30.8764,30.9107,46183.5422
2007-06-08 13:50:00,54.05,54.06,53.98,54.02,21997.127321124364,30.9164,30.9221,30.8764,30.8993,21997.1273
2007-06-08 13:55:00,54.02,54.07,53.95,53.96,26167.19885119533,30.8993,30.9279,30.8592,30.8649,26167.1989
2007-06-08 14:00:00,53.96,54.02,53.92,54.0,27730.97567497195,30.8649,30.8993,30.8421,30.8878,27730.9757
2007-06-08 14:05:00,54.01,54.18,54.01,54.15,55566.20313819567,30.8935,30.9908,30.8935,30.9736,55566.2031
2007-06-08 14:10:00,54.15,54.25,54.15,54.2,36800.88125287631,30.9736,31.0308,30.9736,31.0022,36800.8813
2007-06-08 14:15:00,54.2,54.21,54.01,54.1,32630.809722805338,31.0022,31.0079,30.8935,30.945,32630.8097
2007-06-08 14:20:00,54.1,54.21,54.1,54.2,37322.14019413518,30.945,31.0079,30.945,31.0022,37322.1402
2007-06-08 14:25:00,54.19,54.24,54.14,54.15,39407.175959170665,30.9965,31.0251,30.9679,30.9736,39407.176
2007-06-08 14:30:00,54.15,54.18,54.04,54.06,29503.25607525211,30.9736,30.9908,30.9107,30.9221,29503.2561
2007-06-08 14:35:00,54.06,54.16,54.06,54.16,14699.502143500167,30.9221,30.9793,30.9221,30.9793,14699.5021
2007-06-08 14:40:00,54.14,54.17,54.08,54.08,28252.234616230817,30.9679,30.9851,30.9336,30.9336,28252.2346
2007-06-08 14:45:00,54.08,54.2,54.07,54.13,57755.490691482926,30.9336,31.0022,30.9279,30.9622,57755.4907
2007-06-08 14:50:00,54.14,54.23,54.14,54.19,33152.06866406421,30.9679,31.0194,30.9679,30.9965,33152.0687
2007-06-08 14:55:00,54.2,54.33,54.19,54.27,35862.61515861034,31.0022,31.0766,30.9965,31.0423,35862.6152
2007-06-08 15:00:00,54.25,54.4,54.23,54.37,35028.600852596144,31.0308,31.1166,31.0194,31.0995,35028.6009
2007-06-08 15:05:00,54.38,54.42,54.29,54.32,33047.81687581243,31.1052,31.1281,31.0537,31.0709,33047.8169
2007-06-08 15:10:00,54.33,54.39,54.3,54.39,25750.191698188235,31.0766,31.1109,31.0594,31.1109,25750.1917
2007-06-08 15:15:00,54.39,54.4,54.27,54.3,43785.75106574518,31.1109,31.1166,31.0423,31.0594,43785.7511
2007-06-08 15:20:00,54.3,54.31,54.23,54.31,35758.363370358566,31.0594,31.0651,31.0194,31.0651,35758.3634
2007-06-08 15:25:00,54.31,54.31,54.24,54.25,22101.37910937614,31.0651,31.0651,31.0251,31.0308,22101.3791
2007-06-08 15:30:00,54.25,54.33,54.24,54.24,48998.34047833389,31.0308,31.0766,31.0251,31.0251,48998.3405
2007-06-08 15:35:00,54.24,54.38,54.21,54.38,51708.88697288002,31.0251,31.1052,31.0079,31.1052,51708.887
2007-06-08 15:40:00,54.39,54.47,54.37,54.37,87988.50928449746,31.1109,31.1567,31.0995,31.0995,87988.5093
2007-06-08 15:45:00,54.38,54.48,54.36,54.45,91220.31472030246,31.1052,31.1624,31.0937,31.1452,91220.3147
2007-06-08 15:50:00,54.45,54.61,54.45,54.6,158045.71098968975,31.1452,31.2367,31.1452,31.231,158045.711
2007-06-08 15:55:00,54.6,54.67,54.57,54.62,249683.0328629993,31.231,31.2711,31.2139,31.2425,249683.0329
2007-06-11 09:30:00,54.45,54.57,54.24,54.34,89135.27895526697,31.1452,31.2139,31.0251,31.0823,89135.279
2007-06-11 09:35:00,54.34,54.35,54.18,54.26,48894.08869008212,31.0823,31.088,30.9908,31.0365,48894.0887
2007-06-11 09:40:00,54.24,54.52,54.24,54.52,54836.44062043325,31.0251,31.1853,31.0251,31.1853,54836.4406
2007-06-11 09:45:00,54.52,54.72,54.52,54.62,108838.86693485233,31.1853,31.2997,31.1853,31.2425,108838.8669
2007-06-11 09:50:00,54.61,54.68,54.53,54.59,54210.929890922605,31.2367,31.2768,31.191,31.2253,54210.9299
2007-06-11 09:55:00,54.57,54.72,54.51,54.62,58485.25320924535,31.2139,31.2997,31.1795,31.2425,58485.2532
2007-06-11 10:00:00,54.62,54.69,54.54,54.67,52855.65664364954,31.2425,31.2825,31.1967,31.2711,52855.6566
2007-06-11 10:05:00,54.67,54.82,54.67,54.78,43785.75106574518,31.2711,31.3569,31.2711,31.334,43785.7511
2007-06-11 10:10:00,54.76,54.76,54.63,54.66,25750.191698188235,31.3225,31.3225,31.2482,31.2653,25750.1917
2007-06-11 10:15:00,54.65,54.67,54.53,54.56,24394.91845091517,31.2596,31.2711,31.191,31.2081,24394.9185
2007-06-11 10:20:00,54.57,54.69,54.5,54.51,72559.24462323487,31.2139,31.2825,31.1738,31.1795,72559.2446
2007-06-11 10:25:00,54.5,54.55,54.45,54.45,54419.43346742616,31.1738,31.2024,31.1452,31.1452,54419.4335
2007-06-11 10:30:00,54.45,54.56,54.4,54.55,64844.612292603575,31.1452,31.2081,31.1166,31.2024,64844.6123
2007-06-11 10:35:00,54.55,54.62,54.53,54.55,51813.1387611318,31.2024,31.2425,31.191,31.2024,51813.1388
2007-06-11 10:40:00,54.54,54.57,54.42,54.44,61821.310433302126,31.1967,31.2139,31.1281,31.1395,61821.3104
2007-06-11 10:45:00,54.43,54.45,54.38,54.42,61508.5550685468,31.1338,31.1452,31.1052,31.1281,61508.5551
2007-06-11 10:50:00,54.43,54.5,54.4,54.5,45245.27610127002,31.1338,31.1738,31.1166,31.1738,45245.2761
2007-06-11 10:55:00,54.5,54.62,54.5,54.62,20433.35049734775,31.1738,31.2425,31.1738,31.2425,20433.3505
2007-06-11 11:00:00,54.62,54.67,54.53,54.59,44932.5207365147,31.2425,31.2711,31.191,31.2253,44932.5207
2007-06-11 11:05:00,54.6,54.64,54.52,54.59,48998.34047833389,31.231,31.2539,31.1853,31.2253,48998.3405
2007-06-11 11:10:00,54.59,54.65,54.57,54.58,37530.64377063872,31.2253,31.2596,31.2139,31.2196,37530.6438
2007-06-11 11:15:00,54.58,54.58,54.44,54.5,53064.16022015309,31.2196,31.2196,31.1395,31.1738,53064.1602
2007-06-11 11:20:00,54.5,54.57,54.46,54.56,26584.20600420243,31.1738,31.2139,31.1509,31.2081,26584.206
2007-06-11 11:25:00,54.55,54.67,54.54,54.54,33047.81687581243,31.2024,31.2711,31.1967,31.1967,33047.8169
2007-06-11 11:30:00,54.54,54.72,54.53,54.7,52021.64233763534,31.1967,31.2997,31.191,31.2882,52021.6423
2007-06-11 11:35:00,54.69,54.85,54.66,54.82,60361.78539777728,31.2825,31.374,31.2653,31.3569,60361.7854
2007-06-11 11:40:00,54.83,54.93,54.8,54.88,73810.26608225616,31.3626,31.4198,31.3454,31.3912,73810.2661
2007-06-11 11:45:00,54.87,55.02,54.87,54.92,42430.477818472114,31.3855,31.4713,31.3855,31.4141,42430.4778
2007-06-11 11:50:00,54.93,55.15,54.92,55.11,147203.52501150523,31.4198,31.5456,31.4141,31.5227,147203.525
2007-06-11 11:55:00,55.1,55.18,55.07,55.17,94139.36479135214,31.517,31.5628,31.4999,31.5571,94139.3648
2007-06-11 12:00:00,55.17,55.22,55.14,55.2,63697.84262183406,31.5571,31.5857,31.5399,31.5742,63697.8426
2007-06-11 12:05:00,55.2,55.21,55.15,55.17,38781.665229660015,31.5742,31.5799,31.5456,31.5571,38781.6652
2007-06-11 12:10:00,55.18,55.24,55.16,55.17,54732.18883218148,31.5628,31.5971,31.5513,31.5571,54732.1888
2007-06-11 12:15:00,55.17,55.2,55.15,55.18,30545.77395776985,31.5571,31.5742,31.5456,31.5628,30545.774
2007-06-11 12:20:00,55.17,55.2,55.16,55.17,26792.709580705978,31.5571,31.5742,31.5513,31.5571,26792.7096
2007-06-11 12:25:00,55.18,55.19,55.15,55.17,56087.46207945454,31.5628,31.5685,31.5456,31.5571,56087.4621
2007-06-11 12:30:00,55.17,55.18,55.15,55.15,26167.19885119533,31.5571,31.5628,31.5456,31.5456,26167.1989
2007-06-11 12:35:00,55.15,55.15,55.04,55.12,61925.5622215539,31.5456,31.5456,31.4827,31.5285,61925.5622
2007-06-11 12:40:00,55.13,55.19,55.12,55.16,24707.673815670496,31.5342,31.5685,31.5285,31.5513,24707.6738
2007-06-11 12:45:00,55.17,55.26,55.05,55.26,53064.16022015309,31.5571,31.6085,31.4884,31.6085,53064.1602
2007-06-11 12:50:00,55.25,55.33,55.22,55.32,49102.59226658566,31.6028,31.6486,31.5857,31.6429,49102.5923
2007-06-11 12:55:00,55.32,55.35,55.22,55.23,51708.88697288002,31.6429,31.66,31.5857,31.5914,51708.887
2007-06-11 13:00:00,55.23,55.27,55.16,55.18,43160.240336234536,31.5914,31.6143,31.5513,31.5628,43160.2403
2007-06-11 13:05:00,55.16,55.25,55.08,55.19,45036.77252476647,31.5513,31.6028,31.5056,31.5685,45036.7725
2007-06-11 13:10:00,55.19,55.23,55.15,55.15,19078.07725007469,31.5685,31.5914,31.5456,31.5456,19078.0773
2007-06-11 13:15:00,55.14,55.19,55.12,55.14,42951.736759730986,31.5399,31.5685,31.5285,31.5399,42951.7368
2007-06-11 13:20:00,55.14,55.2,55.11,55.17,33986.0829700784,31.5399,31.5742,31.5227,31.5571,33986.083
2007-06-11 13:25:00,55.16,55.16,55.06,55.09,39511.42774742244,31.5513,31.5513,31.4941,31.5113,39511.4277
2007-06-11 13:30:00,55.08,55.12,54.99,55.03,37634.8955588905,31.5056,31.5285,31.4541,31.477,37634.8956
2007-06-11 13:35:00,55.03,55.03,54.99,55.0,54732.18883218148,31.477,31.477,31.4541,31.4598,54732.1888
2007-06-11 13:40:00,55.0,55.03,54.98,55.01,39824.18311217776,31.4598,31.477,31.4484,31.4655,39824.1831
2007-06-11 13:45:00,55.01,55.03,54.94,54.99,51396.1316081247,31.4655,31.477,31.4255,31.4541,51396.1316
2007-06-11 13:50:00,54.99,55.0,54.92,54.96,23769.407721404525,31.4541,31.4598,31.4141,31.4369,23769.4077
2007-06-11 13:55:00,54.96,54.96,54.88,54.92,30962.78111077695,31.4369,31.4369,31.3912,31.4141,30962.7811
2007-06-11 14:00:00,54.91,55.02,54.91,54.98,39302.92417091889,31.4083,31.4713,31.4083,31.4484,39302.9242
2007-06-11 14:05:00,54.98,55.01,54.93,54.96,52751.40485539776,31.4484,31.4655,31.4198,31.4369,52751.4049
2007-06-11 14:10:00,54.96,55.06,54.93,54.94,42638.981394975664,31.4369,31.4941,31.4198,31.4255,42638.9814
2007-06-11 14:15:00,54.94,55.0,54.92,54.99,34611.593699589044,31.4255,31.4598,31.4141,31.4541,34611.5937
2007-06-11 14:20:00,55.0,55.06,54.99,55.03,35237.104429099694,31.4598,31.4941,31.4541,31.477,35237.1044
2007-06-11 14:25:00,55.03,55.07,54.94,55.02,47851.57080756438,31.477,31.4999,31.4255,31.4713,47851.5708
2007-06-11 14:30:00,55.02,55.02,54.92,54.94,51187.62803162115,31.4713,31.4713,31.4141,31.4255,51187.628
2007-06-11 14:35:00,54.93,55.02,54.89,54.99,41387.95993595437,31.4198,31.4713,31.3969,31.4541,41387.9599
2007-06-11 14:40:00,54.99,54.99,54.9,54.93,37426.39198238695,31.4541,31.4541,31.4026,31.4198,37426.392
2007-06-11 14:45:00,54.93,55.01,54.86,54.87,89760.78968477761,31.4198,31.4655,31.3797,31.3855,89760.7897
2007-06-11 14:50:00,54.86,54.96,54.84,54.95,31275.53647553227,31.3797,31.4369,31.3683,31.4312,31275.5365
2007-06-11 14:55:00,54.94,54.96,54.92,54.92,28773.493557489688,31.4255,31.4369,31.4141,31.4141,28773.4936
2007-06-11 15:00:00,54.92,54.92,54.8,54.83,42638.981394975664,31.4141,31.4141,31.3454,31.3626,42638.9814
2007-06-11 15:05:00,54.83,54.97,54.81,54.91,36071.11873511389,31.3626,31.4427,31.3511,31.4083,36071.1187
2007-06-11 15:10:00,54.91,54.97,54.91,54.92,41596.46351245792,31.4083,31.4427,31.4083,31.4141,41596.4635
2007-06-11 15:15:00,54.92,54.95,54.83,54.94,85382.2145782031,31.4141,31.4312,31.3626,31.4255,85382.2146
2007-06-11 15:20:00,54.95,54.95,54.87,54.91,90490.55220254004,31.4312,31.4312,31.3855,31.4083,90490.5522
2007-06-11 15:25:00,54.9,54.92,54.86,54.91,38573.16165315647,31.4026,31.4141,31.3797,31.4083,38573.1617
2007-06-11 15:30:00,54.9,54.9,54.78,54.79,38885.917017911794,31.4026,31.4026,31.334,31.3397,38885.917
2007-06-11 15:35:00,54.78,54.82,54.73,54.74,45036.77252476647,31.334,31.3569,31.3054,31.3111,45036.7725
2007-06-11 15:40:00,54.73,54.85,54.73,54.77,67659.41057540147,31.3054,31.374,31.3054,31.3283,67659.4106
2007-06-11 15:45:00,54.77,54.8,54.72,54.75,86424.73246072084,31.3283,31.3454,31.2997,31.3168,86424.7325
2007-06-11 15:50:00,54.75,54.75,54.66,54.69,101749.74533373164,31.3168,31.3168,31.2653,31.2825,101749.7453
2007-06-11 15:55:00,54.7,54.7,54.61,54.64,108004.85262883813,31.2882,31.2882,31.2367,31.2539,108004.8526
2007-06-12 09:30:00,54.48,54.63,54.2,54.54,85069.45921344777,31.1624,31.2482,31.0022,31.1967,85069.4592
2007-06-12 09:35:00,54.56,54.61,54.45,54.49,46704.80113679486,31.2081,31.2367,31.1452,31.1681,46704.8011
2007-06-12 09:40:00,54.49,54.55,54.37,54.54,95077.6308856181,31.1681,31.2024,31.0995,31.1967,95077.6309
2007-06-12 09:45:00,54.53,54.59,54.34,54.36,76625.06436505406,31.191,31.2253,31.0823,31.0937,76625.0644
2007-06-12 09:50:00,54.36,54.37,54.22,54.22,75478.29469428454,31.0937,31.0995,31.0137,31.0137,75478.2947
2007-06-12 09:55:00,54.21,54.25,54.2,54.21,61612.806856798576,31.0079,31.0308,31.0022,31.0079,61612.8069
2007-06-12 10:00:00,54.21,54.32,54.2,54.23,83714.18596617471,31.0079,31.0709,31.0022,31.0194,83714.186
2007-06-12 10:05:00,54.23,54.3,54.21,54.24,54419.43346742616,31.0194,31.0594,31.0079,31.0251,54419.4335
2007-06-12 10:10:00,54.24,54.33,54.2,54.29,86320.48067246907,31.0251,31.0766,31.0022,31.0537,86320.4807
2007-06-12 10:15:00,54.28,54.3,54.2,54.2,68701.92845791922,31.048,31.0594,31.0022,31.0022,68701.9285
2007-06-12 10:20:00,54.2,54.22,54.05,54.05,80378.12874211794,31.0022,31.0137,30.9164,30.9164,80378.1287
2007-06-12 10:25:00,54.05,54.11,53.98,54.03,63593.59083358228,30.9164,30.9507,30.8764,30.905,63593.5908
2007-06-12 10:30:00,54.04,54.14,53.97,54.03,61717.05864505035,30.9107,30.9679,30.8707,30.905,61717.0586
2007-06-12 10:35:00,54.02,54.16,53.97,54.13,51187.62803162115,30.8993,30.9793,30.8707,30.9622,51187.628
2007-06-12 10:40:00,54.14,54.15,54.06,54.13,53272.66379665664,30.9679,30.9736,30.9221,30.9622,53272.6638
2007-06-12 10:45:00,54.12,54.2,54.11,54.2,29607.507863503884,30.9565,31.0022,30.9507,31.0022,29607.5079
2007-06-12 10:50:00,54.2,54.26,54.12,54.19,70474.20885819939,31.0022,31.0365,30.9565,30.9965,70474.2089
2007-06-12 10:55:00,54.19,54.24,54.14,54.14,52334.39770239067,30.9965,31.0251,30.9679,30.9679,52334.3977
2007-06-12 11:00:00,54.15,54.21,54.1,54.11,45349.52788952179,30.9736,31.0079,30.945,30.9507,45349.5279
2007-06-12 11:05:00,54.12,54.13,54.0,54.06,42743.23318322744,30.9565,30.9622,30.8878,30.9221,42743.2332
2007-06-12 11:10:00,54.07,54.14,54.04,54.13,40658.19741819195,30.9279,30.9679,30.9107,30.9622,40658.1974
2007-06-12 11:15:00,54.12,54.14,54.05,54.14,66408.38911638019,30.9565,30.9679,30.9164,30.9679,66408.3891
2007-06-12 11:20:00,54.14,54.23,54.11,54.23,62446.82116281277,30.9679,31.0194,30.9507,31.0194,62446.8212
2007-06-12 11:25:00,54.23,54.32,54.19,54.29,73914.51787050793,31.0194,31.0709,30.9965,31.0537,73914.5179
2007-06-12 11:30:00,54.31,54.33,54.27,54.27,47226.06007805373,31.0651,31.0766,31.0423,31.0423,47226.0601
2007-06-12 11:35:00,54.26,54.4,54.26,54.39,58276.7496327418,31.0365,31.1166,31.0365,31.1109,58276.7496
2007-06-12 11:40:00,54.38,54.49,54.35,54.48,78710.10013008954,31.1052,31.1681,31.088,31.1624,78710.1001
2007-06-12 11:45:00,54.48,54.57,54.41,54.41,50979.124455117606,31.1624,31.2139,31.1223,31.1223,50979.1245
2007-06-12 11:50:00,54.41,54.44,54.28,54.33,47017.55650155018,31.1223,31.1395,31.048,31.0766,47017.5565
2007-06-12 11:55:00,54.32,54.42,54.24,54.3,47434.56365455728,31.0709,31.1281,31.0251,31.0594,47434.5637
2007-06-12 12:00:00,54.32,54.38,54.27,54.33,35028.600852596144,31.0709,31.1052,31.0423,31.0766,35028.6009
2007-06-12 12:05:00,54.33,54.45,54.32,54.4,43577.24748924163,31.0766,31.1452,31.0709,31.1166,43577.2475
2007-06-12 12:10:00,54.4,54.49,54.36,54.4,36696.62946462453,31.1166,31.1681,31.0937,31.1166,36696.6295
2007-06-12 12:15:00,54.43,54.45,54.31,54.33,37322.14019413518,31.1338,31.1452,31.0651,31.0766,37322.1402
2007-06-12 12:20:00,54.33,54.44,54.28,54.44,78293.09297708246,31.0766,31.1395,31.048,31.1395,78293.093
2007-06-12 12:25:00,54.45,54.55,54.41,54.41,111028.15448813955,31.1452,31.2024,31.1223,31.1223,111028.1545
2007-06-12 12:30:00,54.4,54.45,54.34,54.44,49415.34763134099,31.1166,31.1452,31.0823,31.1395,49415.3476
2007-06-12 12:35:00,54.43,54.59,54.42,54.58,30441.52216951808,31.1338,31.2253,31.1281,31.2196,30441.5222
2007-06-12 12:40:00,54.58,54.61,54.53,54.55,46600.549348543085,31.2196,31.2367,31.191,31.2024,46600.5493
2007-06-12 12:45:00,54.55,54.62,54.55,54.62,44828.26894826292,31.2024,31.2425,31.2024,31.2425,44828.2689
2007-06-12 12:50:00,54.61,54.63,54.44,54.44,39824.18311217776,31.2367,31.2482,31.1395,31.1395,39824.1831
2007-06-12 12:55:00,54.44,54.51,54.43,54.47,29607.507863503884,31.1395,31.1795,31.1338,31.1567,29607.5079
2007-06-12 13:00:00,54.47,54.5,54.36,54.5,58589.50499749712,31.1567,31.1738,31.0937,31.1738,58589.505
2007-06-12 13:05:00,54.48,54.51,54.39,54.45,28043.73103972727,31.1624,31.1795,31.1109,31.1452,28043.731
2007-06-12 13:10:00,54.45,54.48,54.39,54.45,25020.429180425817,31.1452,31.1624,31.1109,31.1452,25020.4292
2007-06-12 13:15:00,54.44,54.62,54.44,54.62,56712.97280896518,31.1395,31.2425,31.1395,31.2425,56712.9728
2007-06-12 13:20:00,54.62,54.71,54.57,54.59,52542.90127889421,31.2425,31.2939,31.2139,31.2253,52542.9013
2007-06-12 13:25:00,54.61,54.61,54.51,54.6,34924.34906434437,31.2367,31.2367,31.1795,31.231,34924.3491
2007-06-12 13:30:00,54.59,54.69,54.58,54.68,40762.44920644373,31.2253,31.2825,31.2196,31.2768,40762.4492
2007-06-12 13:35:00,54.68,54.82,54.68,54.82,49832.354784348085,31.2768,31.3569,31.2768,31.3569,49832.3548
2007-06-12 13:40:00,54.82,54.83,54.62,54.69,67972.1659401568,31.3569,31.3626,31.2425,31.2825,67972.1659
2007-06-12 13:45:00,54.71,54.92,54.68,54.8,113113.19025317504,31.2939,31.4141,31.2768,31.3454,113113.1903
2007-06-12 13:50:00,54.81,54.86,54.77,54.77,36175.37052336566,31.3511,31.3797,31.3283,31.3283,36175.3705
2007-06-12 13:55:00,54.79,54.9,54.79,54.88,55044.9441969368,31.3397,31.4026,31.3397,31.3912,55044.9442
2007-06-12 14:00:00,54.88,55.06,54.88,55.04,70786.9642229547,31.3912,31.4941,31.3912,31.4827,70786.9642
2007-06-12 14:05:00,55.01,55.04,54.9,54.91,35549.859793855016,31.4655,31.4827,31.4026,31.4083,35549.8598
2007-06-12 14:10:00,54.91,55.03,54.91,54.92,42534.729606723886,31.4083,31.477,31.4083,31.4141,42534.7296
2007-06-12 14:15:00,54.92,54.94,54.82,54.83,38156.15450014937,31.4141,31.4255,31.3569,31.3626,38156.1545
2007-06-12 14:20:00,54.85,54.85,54.77,54.85,60466.03718602906,31.374,31.374,31.3283,31.374,60466.0372
2007-06-12 14:25:00,54.87,54.91,54.77,54.84,48060.07438406792,31.3855,31.4083,31.3283,31.3683,48060.0744
2007-06-12 14:30:00,54.84,54.89,54.78,54.86,45141.02431301824,31.3683,31.3969,31.334,31.3797,45141.0243
2007-06-12 14:35:00,54.86,54.9,54.68,54.69,67659.41057540147,31.3797,31.4026,31.2768,31.2825,67659.4106
2007-06-12 14:40:00,54.69,54.75,54.62,54.68,75269.791117781,31.2825,31.3168,31.2425,31.2768,75269.7911
2007-06-12 14:45:00,54.68,54.7,54.52,54.6,85590.71815470664,31.2768,31.2882,31.1853,31.231,85590.7182
2007-06-12 14:50:00,54.61,54.77,54.61,54.77,44202.75821875228,31.2367,31.3283,31.2367,31.3283,44202.7582
2007-06-12 14:55:00,54.76,54.77,54.64,54.75,49832.354784348085,31.3225,31.3283,31.2539,31.3168,49832.3548
2007-06-12 15:00:00,54.75,54.79,54.65,54.66,70682.71243470293,31.3168,31.3397,31.2596,31.2653,70682.7124
2007-06-12 15:05:00,54.65,54.67,54.46,54.56,110611.14733513248,31.2596,31.2711,31.1509,31.2081,110611.1473
2007-06-12 15:10:00,54.57,54.59,54.41,54.41,68910.43203442277,31.2139,31.2253,31.1223,31.1223,68910.432
2007-06-12 15:15:00,54.42,54.52,54.32,54.49,60153.28182127373,31.1281,31.1853,31.0709,31.1681,60153.2818
2007-06-12 15:20:00,54.5,54.61,54.47,54.51,92054.32902631666,31.1738,31.2367,31.1567,31.1795,92054.329
2007-06-12 15:25:00,54.51,54.58,54.47,54.57,63697.84262183406,31.1795,31.2196,31.1567,31.2139,63697.8426
2007-06-12 15:30:00,54.56,54.62,54.49,54.51,75165.53932952923,31.2081,31.2425,31.1681,31.1795,75165.5393
2007-06-12 15:35:00,54.5,54.58,54.4,54.44,87884.25749624569,31.1738,31.2196,31.1166,31.1395,87884.2575
2007-06-12 15:40:00,54.42,54.42,54.3,54.3,109151.62229960762,31.1281,31.1281,31.0594,31.0594,109151.6223
2007-06-12 15:45:00,54.3,54.42,54.28,54.36,129897.72816171072,31.0594,31.1281,31.048,31.0937,129897.7282
2007-06-12 15:50:00,54.36,54.42,54.3,54.31,99560.4577804444,31.0937,31.1281,31.0594,31.0651,99560.4578
2007-06-12 15:55:00,54.31,54.43,54.28,54.28,137716.61228059378,31.0651,31.1338,31.048,31.048,137716.6123
2007-06-13 09:30:00,54.34,54.55,54.34,54.54,79127.10728309664,31.0823,31.2024,31.0823,31.1967,79127.1073
2007-06-13 09:35:00,54.56,54.72,54.47,54.7,76208.05721204697,31.2081,31.2997,31.1567,31.2882,76208.0572
2007-06-13 09:40:00,54.68,54.77,54.55,54.61,40345.44205343663,31.2768,31.3283,31.2024,31.2367,40345.4421
2007-06-13 09:45:00,54.61,54.72,54.56,54.7,48998.34047833389,31.2367,31.2997,31.2081,31.2882,48998.3405
2007-06-13 09:50:00,54.68,54.74,54.63,54.68,48894.08869008212,31.2768,31.3111,31.2482,31.2768,48894.0887
2007-06-13 09:55:00,54.68,54.75,54.68,54.73,37739.14734714227,31.2768,31.3168,31.2768,31.3054,37739.1473
2007-06-13 10:00:00,54.73,54.76,54.56,54.6,102688.01142799764,31.3054,31.3225,31.2081,31.231,102688.0114
2007-06-13 10:05:00,54.59,54.7,54.58,54.65,63802.09441008583,31.2253,31.2882,31.2196,31.2596,63802.0944
2007-06-13 10:10:00,54.67,54.74,54.62,54.65,91011.81114379891,31.2711,31.3111,31.2425,31.2596,91011.8111
2007-06-13 10:15:00,54.67,54.75,54.63,54.74,78814.35191834133,31.2711,31.3168,31.2482,31.3111,78814.3519
2007-06-13 10:20:00,54.75,54.95,54.75,54.91,61300.05149204325,31.3168,31.4312,31.3168,31.4083,61300.0515
2007-06-13 10:25:00,54.91,54.94,54.85,54.92,45766.53504252889,31.4083,31.4255,31.374,31.4141,45766.535
2007-06-13 10:30:00,54.92,55.22,54.92,55.17,214445.9284338996,31.4141,31.5857,31.4141,31.5571,214445.9284
2007-06-13 10:35:00,55.17,55.21,55.09,55.09,82463.16450715343,31.5571,31.5799,31.5113,31.5113,82463.1645
2007-06-13 10:40:00,55.11,55.15,55.06,55.09,40241.19026518486,31.5227,31.5456,31.4941,31.5113,40241.1903
2007-06-13 10:45:00,55.08,55.15,54.99,55.1,48581.33332532679,31.5056,31.5456,31.4541,31.517,48581.3333
2007-06-13 10:50:00,55.1,55.15,55.06,55.08,32630.809722805338,31.517,31.5456,31.4941,31.5056,32630.8097
2007-06-13 10:55:00,55.1,55.19,55.06,55.15,62551.07295106454,31.517,31.5685,31.4941,31.5456,62551.073
2007-06-13 11:00:00,55.14,55.14,55.01,55.07,51708.88697288002,31.5399,31.5399,31.4655,31.4999,51708.887
2007-06-13 11:05:00,55.07,55.08,54.91,54.94,47643.06723106083,31.4999,31.5056,31.4083,31.4255,47643.0672
2007-06-13 11:10:00,54.94,54.94,54.82,54.86,63697.84262183406,31.4255,31.4255,31.3569,31.3797,63697.8426
2007-06-13 11:15:00,54.87,54.91,54.75,54.91,62968.08010407164,31.3855,31.4083,31.3168,31.4083,62968.0801
2007-06-13 11:20:00,54.89,54.9,54.72,54.78,66304.13732812842,31.3969,31.4026,31.2997,31.334,66304.1373
2007-06-13 11:25:00,54.77,54.84,54.73,54.76,55044.9441969368,31.3283,31.3683,31.3054,31.3225,55044.9442
2007-06-13 11:30:00,54.76,54.86,54.73,54.85,39094.42059441534,31.3225,31.3797,31.3054,31.374,39094.4206
2007-06-13 11:35:00,54.85,54.91,54.82,54.89,30233.01859301453,31.374,31.4083,31.3569,31.3969,30233.0186
2007-06-13 11:40:00,54.89,54.95,54.89,54.94,31067.032899028723,31.3969,31.4312,31.3969,31.4255,31067.0329
2007-06-13 11:45:00,54.94,55.04,54.93,55.03,39198.67238266712,31.4255,31.4827,31.4198,31.477,39198.6724
2007-06-13 11:50:00,55.04,55.05,54.96,54.99,51813.1387611318,31.4827,31.4884,31.4369,31.4541,51813.1388
2007-06-13 11:55:00,54.98,55.01,54.84,55.01,67242.40342239439,31.4484,31.4655,31.3683,31.4655,67242.4034
2007-06-13 12:00:00,54.99,55.04,54.92,54.99,64010.59798658938,31.4541,31.4827,31.4141,31.4541,64010.598
2007-06-13 12:05:00,54.98,54.98,54.87,54.93,39928.434900429536,31.4484,31.4484,31.3855,31.4198,39928.4349
2007-06-13 12:10:00,54.92,54.95,54.85,54.87,31275.53647553227,31.4141,31.4312,31.374,31.3855,31275.5365
2007-06-13 12:15:00,54.87,54.92,54.84,54.88,37634.8955588905,31.3855,31.4141,31.3683,31.3912,37634.8956
2007-06-13 12:20:00,54.87,54.94,54.87,54.92,46913.30471329841,31.3855,31.4255,31.3855,31.4141,46913.3047
2007-06-13 12:25:00,54.92,54.94,54.87,54.92,73289.00714099729,31.4141,31.4255,31.3855,31.4141,73289.0071
2007-06-13 12:30:00,54.92,55.08,54.87,55.03,63385.08725707874,31.4141,31.5056,31.3855,31.477,63385.0873
2007-06-13 12:35:00,55.04,55.13,55.04,55.12,46600.549348543085,31.4827,31.5342,31.4827,31.5285,46600.5493
2007-06-13 12:40:00,55.11,55.15,55.0,55.01,20433.35049734775,31.5227,31.5456,31.4598,31.4655,20433.3505
2007-06-13 12:45:00,55.02,55.02,54.92,55.02,29190.500710496788,31.4713,31.4713,31.4141,31.4713,29190.5007
2007-06-13 12:50:00,55.02,55.03,54.92,54.97,27939.47925147549,31.4713,31.477,31.4141,31.4427,27939.4793
2007-06-13 12:55:00,54.97,55.02,54.86,54.91,50249.36193735519,31.4427,31.4713,31.3797,31.4083,50249.3619
2007-06-13 13:00:00,54.92,54.99,54.88,54.96,54523.68525567793,31.4141,31.4541,31.3912,31.4369,54523.6853
2007-06-13 13:05:00,54.95,54.98,54.88,54.94,51708.88697288002,31.4312,31.4484,31.3912,31.4255,51708.887
2007-06-13 13:10:00,54.93,55.0,54.91,55.0,49102.59226658566,31.4198,31.4598,31.4083,31.4598,49102.5923
2007-06-13 13:15:00,54.98,54.98,54.82,54.9,64740.36050435181,31.4484,31.4484,31.3569,31.4026,64740.3605
2007-06-13 13:20:00,54.91,54.94,54.83,54.85,35654.11158210679,31.4083,31.4255,31.3626,31.374,35654.1116
2007-06-13 13:25:00,54.85,54.92,54.81,54.89,20433.35049734775,31.374,31.4141,31.3511,31.3969,20433.3505
2007-06-13 13:30:00,54.86,54.87,54.79,54.81,36488.12588812099,31.3797,31.3855,31.3397,31.3511,36488.1259
2007-06-13 13:35:00,54.84,54.96,54.79,54.94,36279.62231161744,31.3683,31.4369,31.3397,31.4255,36279.6223
2007-06-13 13:40:00,54.94,54.97,54.86,54.86,36071.11873511389,31.4255,31.4427,31.3797,31.3797,36071.1187
2007-06-13 13:45:00,54.87,55.01,54.87,55.01,51291.87981987293,31.3855,31.4655,31.3855,31.4655,51291.8798
2007-06-13 13:50:00,55.01,55.01,54.94,54.94,31901.04720504292,31.4655,31.4655,31.4255,31.4255,31901.0472
2007-06-13 13:55:00,54.95,54.97,54.9,54.94,44828.26894826292,31.4312,31.4427,31.4026,31.4255,44828.2689
2007-06-13 14:00:00,54.92,55.05,54.87,54.92,123434.1172901007,31.4141,31.4884,31.3855,31.4141,123434.1173
2007-06-13 14:05:00,54.92,55.05,54.92,55.02,49728.10299609631,31.4141,31.4884,31.4141,31.4713,49728.103
2007-06-13 14:10:00,55.02,55.19,55.01,55.11,101124.234604221,31.4713,31.5685,31.4655,31.5227,101124.2346
2007-06-13 14:15:00,55.11,55.24,55.1,55.15,61717.05864505035,31.5227,31.5971,31.517,31.5456,61717.0586
2007-06-13 14:20:00,55.14,55.28,55.13,55.2,69744.44634043696,31.5399,31.62,31.5342,31.5742,69744.4463
2007-06-13 14:25:00,55.21,55.22,55.1,55.12,59632.02288001486,31.5799,31.5857,31.517,31.5285,59632.0229
2007-06-13 14:30:00,55.12,55.15,55.07,55.08,33256.32045231598,31.5285,31.5456,31.4999,31.5056,33256.3205
2007-06-13 14:35:00,55.1,55.22,55.1,55.22,27105.464945461303,31.517,31.5857,31.517,31.5857,27105.4649
2007-06-13 14:40:00,55.22,55.23,55.13,55.19,36175.37052336566,31.5857,31.5914,31.5342,31.5685,36175.3705
2007-06-13 14:45:00,55.2,55.33,55.19,55.27,62551.07295106454,31.5742,31.6486,31.5685,31.6143,62551.073
2007-06-13 14:50:00,55.28,55.32,55.23,55.27,31171.2846872805,31.62,31.6429,31.5914,31.6143,31171.2847
2007-06-13 14:55:00,55.29,55.42,55.28,55.4,88301.26464925279,31.6257,31.7001,31.62,31.6886,88301.2646
2007-06-13 15:00:00,55.39,55.42,55.37,55.38,65470.12302211423,31.6829,31.7001,31.6715,31.6772,65470.123
2007-06-13 15:05:00,55.38,55.4,55.34,55.4,61612.806856798576,31.6772,31.6886,31.6543,31.6886,61612.8069
2007-06-13 15:10:00,55.39,55.41,55.28,55.32,61195.79970379148,31.6829,31.6943,31.62,31.6429,61195.7997
2007-06-13 15:15:00,55.32,55.35,55.26,55.28,65365.87123386245,31.6429,31.66,31.6085,31.62,65365.8712
2007-06-13 15:20:00,55.28,55.32,55.24,55.25,71099.71958771003,31.62,31.6429,31.5971,31.6028,71099.7196
2007-06-13 15:25:00,55.26,55.35,55.24,55.26,73497.51071750085,31.6085,31.66,31.5971,31.6085,73497.5107
2007-06-13 15:30:00,55.27,55.39,55.24,55.38,53689.67094966373,31.6143,31.6829,31.5971,31.6772,53689.6709
2007-06-13 15:35:00,55.39,55.39,55.28,55.36,110402.64375862892,31.6829,31.6829,31.62,31.6657,110402.6438
2007-06-13 15:40:00,55.36,55.44,55.28,55.33,160130.74675472523,31.6657,31.7115,31.62,31.6486,160130.7468
2007-06-13 15:45:00,55.34,55.35,55.24,55.26,136152.83545681715,31.6543,31.66,31.5971,31.6085,136152.8355
2007-06-13 15:50:00,55.26,55.32,55.24,55.26,131148.74962073198,31.6085,31.6429,31.5971,31.6085,131148.7496
2007-06-13 15:55:00,55.25,55.33,55.17,55.25,181502.3633463389,31.6028,31.6486,31.5571,31.6028,181502.3633
2007-06-14 09:30:00,55.63,56.01,55.52,56.01,181085.35619333183,31.8202,32.0375,31.7573,32.0375,181085.3562
2007-06-14 09:35:00,56.01,56.29,56.01,56.27,180355.59367556943,32.0375,32.1977,32.0375,32.1863,180355.5937
2007-06-14 09:40:00,56.25,56.68,56.25,56.65,166802.86120283877,32.1748,32.4208,32.1748,32.4036,166802.8612
2007-06-14 09:45:00,56.65,56.72,56.63,56.72,114259.95992394457,32.4036,32.4437,32.3922,32.4437,114259.9599
2007-06-14 09:50:00,56.72,56.74,56.39,56.41,148975.80541178538,32.4437,32.4551,32.2549,32.2663,148975.8054
2007-06-14 09:55:00,56.44,56.71,56.4,56.71,102688.01142799764,32.2835,32.4379,32.2606,32.4379,102688.0114
2007-06-14 10:00:00,56.69,56.69,56.55,56.58,112174.92415890908,32.4265,32.4265,32.3464,32.3636,112174.9242
2007-06-14 10:05:00,56.58,56.64,56.49,56.62,68910.43203442277,32.3636,32.3979,32.3121,32.3865,68910.432
2007-06-14 10:10:00,56.63,56.63,56.54,56.56,77354.82688281649,32.3922,32.3922,32.3407,32.3521,77354.8269
2007-06-14 10:15:00,56.55,56.58,56.48,56.51,67138.1516341426,32.3464,32.3636,32.3064,32.3235,67138.1516
2007-06-14 10:20:00,56.5,56.54,56.5,56.53,78918.6037065931,32.3178,32.3407,32.3178,32.335,78918.6037
2007-06-14 10:25:00,56.53,56.53,56.42,56.53,92575.58796757551,32.335,32.335,32.2721,32.335,92575.588
2007-06-14 10:30:00,56.52,56.65,56.51,56.64,177228.0400280162,32.3293,32.4036,32.3235,32.3979,177228.04
2007-06-14 10:35:00,56.64,56.72,56.59,56.72,70474.20885819939,32.3979,32.4437,32.3693,32.4437,70474.2089
2007-06-14 10:40:00,56.71,56.8,56.69,56.73,61508.5550685468,32.4379,32.4894,32.4265,32.4494,61508.5551
2007-06-14 10:45:00,56.7,56.73,56.67,56.67,61195.79970379148,32.4322,32.4494,32.4151,32.4151,61195.7997
2007-06-14 10:50:00,56.68,56.68,56.56,56.6,42847.484971479214,32.4208,32.4208,32.3521,32.375,42847.485
2007-06-14 10:55:00,56.61,56.61,56.49,56.5,41179.45635945082,32.3807,32.3807,32.3121,32.3178,41179.4564
2007-06-14 11:00:00,56.5,56.52,56.47,56.47,87258.74676673504,32.3178,32.3293,32.3007,32.3007,87258.7468
2007-06-14 11:05:00,56.47,56.49,56.37,56.37,91116.06293205069,32.3007,32.3121,32.2435,32.2435,91116.0629
2007-06-14 11:10:00,56.36,56.38,56.2,56.22,94243.61657960391,32.2377,32.2492,32.1462,32.1577,94243.6166
2007-06-14 11:15:00,56.21,56.22,56.14,56.14,118534.28324226732,32.1519,32.1577,32.1119,32.1119,118534.2832
2007-06-14 11:20:00,56.14,56.16,56.07,56.09,95807.39340338053,32.1119,32.1233,32.0719,32.0833,95807.3934
2007-06-14 11:25:00,56.1,56.18,56.09,56.18,55149.19598518857,32.089,32.1348,32.0833,32.1348,55149.196
2007-06-14 11:30:00,56.17,56.18,56.15,56.18,97058.4148624018,32.1291,32.1348,32.1176,32.1348,97058.4149
2007-06-14 11:35:00,56.18,56.2,56.15,56.17,195576.35476032848,32.1348,32.1462,32.1176,32.1291,195576.3548
2007-06-14 11:40:00,56.16,56.29,56.15,56.29,83192.92702491584,32.1233,32.1977,32.1176,32.1977,83192.927
2007-06-14 11:45:00,56.3,56.41,56.19,56.2,158254.2145661933,32.2034,32.2663,32.1405,32.1462,158254.2146
2007-06-14 11:50:00,56.21,56.27,56.12,56.2,83818.43775442649,32.1519,32.1863,32.1005,32.1462,83818.4378
2007-06-14 11:55:00,56.21,56.22,56.16,56.16,34298.83833483372,32.1519,32.1577,32.1233,32.1233,34298.8383
2007-06-14 12:00:00,56.16,56.26,56.16,56.24,59423.51930351132,32.1233,32.1805,32.1233,32.1691,59423.5193
2007-06-14 12:05:00,56.24,56.33,56.22,56.31,155126.66091864006,32.1691,32.2206,32.1577,32.2091,155126.6609
2007-06-14 12:10:00,56.3,56.35,56.28,56.33,84131.19311918181,32.2034,32.232,32.192,32.2206,84131.1931
2007-06-14 12:15:00,56.33,56.35,56.29,56.34,95703.14161512876,32.2206,32.232,32.1977,32.2263,95703.1416
2007-06-14 12:20:00,56.34,56.4,56.33,56.34,129897.72816171072,32.2263,32.2606,32.2206,32.2263,129897.7282
2007-06-14 12:25:00,56.34,56.35,56.3,56.33,33256.32045231598,32.2263,32.232,32.2034,32.2206,33256.3205
2007-06-14 12:30:00,56.33,56.38,56.33,56.37,21371.61659161372,32.2206,32.2492,32.2206,32.2435,21371.6166
2007-06-14 12:35:00,56.37,56.38,56.31,56.32,151060.84117682086,32.2435,32.2492,32.2091,32.2149,151060.8412
2007-06-14 12:40:00,56.32,56.35,56.27,56.33,49206.84405483744,32.2149,32.232,32.1863,32.2206,49206.8441
2007-06-14 12:45:00,56.33,56.35,56.31,56.33,25124.680968677592,32.2206,32.232,32.2091,32.2206,25124.681
2007-06-14 12:50:00,56.33,56.33,56.31,56.32,24603.42202741872,32.2206,32.2206,32.2091,32.2149,24603.422
2007-06-14 12:55:00,56.33,56.33,56.31,56.32,50040.85836085164,32.2206,32.2206,32.2091,32.2149,50040.8584
2007-06-14 13:00:00,56.33,56.37,56.31,56.35,75895.30184729164,32.2206,32.2435,32.2091,32.232,75895.3018
2007-06-14 13:05:00,56.34,56.44,56.34,56.4,42951.736759730986,32.2263,32.2835,32.2263,32.2606,42951.7368
2007-06-14 13:10:00,56.4,56.44,56.33,56.42,36696.62946462453,32.2606,32.2835,32.2206,32.2721,36696.6295
2007-06-14 13:15:00,56.43,56.44,56.33,56.35,105085.80255778844,32.2778,32.2835,32.2206,32.232,105085.8026
2007-06-14 13:20:00,56.35,56.39,56.33,56.35,36383.87409986921,32.232,32.2549,32.2206,32.232,36383.8741
2007-06-14 13:25:00,56.35,56.41,56.33,56.38,73914.51787050793,32.232,32.2663,32.2206,32.2492,73914.5179
2007-06-14 13:30:00,56.38,56.44,56.34,56.42,62655.32473931632,32.2492,32.2835,32.2263,32.2721,62655.3247
2007-06-14 13:35:00,56.43,56.43,56.32,56.35,60257.53360952551,32.2778,32.2778,32.2149,32.232,60257.5336
2007-06-14 13:40:00,56.34,56.36,56.32,56.36,27522.4720984684,32.2263,32.2377,32.2149,32.2377,27522.4721
2007-06-14 13:45:00,56.35,56.4,56.33,56.39,26792.709580705978,32.232,32.2606,32.2206,32.2549,26792.7096
2007-06-14 13:50:00,56.38,56.43,56.35,56.39,43160.240336234536,32.2492,32.2778,32.232,32.2549,43160.2403
2007-06-14 13:55:00,56.38,56.47,56.35,56.47,40866.7009946955,32.2492,32.3007,32.232,32.3007,40866.701
2007-06-14 14:00:00,56.46,56.46,56.37,56.4,61404.30328029503,32.2949,32.2949,32.2435,32.2606,61404.3033
2007-06-14 14:05:00,56.41,56.46,56.32,56.35,74748.53217652213,32.2663,32.2949,32.2149,32.232,74748.5322
2007-06-14 14:10:00,56.35,56.37,56.32,56.35,59006.51215050422,32.232,32.2435,32.2149,32.232,59006.5122
2007-06-14 14:15:00,56.35,56.37,56.32,56.34,46287.79398378776,32.232,32.2435,32.2149,32.2263,46287.794
2007-06-14 14:20:00,56.34,56.36,56.31,56.36,48060.07438406792,32.2263,32.2377,32.2091,32.2377,48060.0744
2007-06-14 14:25:00,56.36,56.37,56.25,56.27,100707.22745121393,32.2377,32.2435,32.1748,32.1863,100707.2275
2007-06-14 14:30:00,56.28,56.39,56.28,56.38,49102.59226658566,32.192,32.2549,32.192,32.2492,49102.5923
2007-06-14 14:35:00,56.38,56.4,56.34,56.37,33986.0829700784,32.2492,32.2606,32.2263,32.2435,33986.083
2007-06-14 14:40:00,56.35,56.4,56.33,56.37,43160.240336234536,32.232,32.2606,32.2206,32.2435,43160.2403
2007-06-14 14:45:00,56.37,56.4,56.36,56.39,33881.83118182663,32.2435,32.2606,32.2377,32.2549,33881.8312
2007-06-14 14:50:00,56.38,56.4,56.35,56.37,32839.31329930889,32.2492,32.2606,32.232,32.2435,32839.3133
2007-06-14 14:55:00,56.37,56.43,56.34,56.42,53168.41200840486,32.2435,32.2778,32.2263,32.2721,53168.412
2007-06-14 15:00:00,56.4,56.43,56.33,56.34,43785.75106574518,32.2606,32.2778,32.2206,32.2263,43785.7511
2007-06-14 15:05:00,56.33,56.35,56.31,56.31,91220.31472030246,32.2206,32.232,32.2091,32.2091,91220.3147
2007-06-14 15:10:00,56.31,56.34,56.27,56.31,85173.71100169956,32.2091,32.2263,32.1863,32.2091,85173.711
2007-06-14 15:15:00,56.3,56.33,56.29,56.32,31901.04720504292,32.2034,32.2206,32.1977,32.2149,31901.0472
2007-06-14 15:20:00,56.32,56.42,56.32,56.42,64844.612292603575,32.2149,32.2721,32.2149,32.2721,64844.6123
2007-06-14 15:25:00,56.41,56.43,56.37,56.38,50353.61372560696,32.2663,32.2778,32.2435,32.2492,50353.6137
2007-06-14 15:30:00,56.38,56.39,56.35,56.36,55149.19598518857,32.2492,32.2549,32.232,32.2377,55149.196
2007-06-14 15:35:00,56.36,56.42,56.33,56.41,73706.01429400439,32.2377,32.2721,32.2206,32.2663,73706.0143
2007-06-14 15:40:00,56.42,56.44,56.37,56.39,105711.31328729908,32.2721,32.2835,32.2435,32.2549,105711.3133
2007-06-14 15:45:00,56.39,56.41,56.33,56.34,162528.53788451603,32.2549,32.2663,32.2206,32.2263,162528.5379
2007-06-14 15:50:00,56.34,56.37,56.28,56.28,140114.40341038458,32.2263,32.2435,32.192,32.192,140114.4034
2007-06-14 15:55:00,56.28,56.33,56.26,56.33,98100.93274491956,32.192,32.2206,32.1805,32.2206,98100.9327
2007-06-15 09:30:00,56.78,56.92,56.68,56.91,822963.6164595059,32.478,32.5581,32.4208,32.5523,822963.6165
2007-06-15 09:35:00,56.92,57.03,56.88,57.02,49728.10299609631,32.5581,32.621,32.5352,32.6153,49728.103
2007-06-15 09:40:00,57.01,57.03,56.79,56.86,74852.7839647739,32.6095,32.621,32.4837,32.5237,74852.784
2007-06-15 09:45:00,56.86,56.92,56.8,56.91,74123.02144701149,32.5237,32.5581,32.4894,32.5523,74123.0214
2007-06-15 09:50:00,56.91,56.94,56.73,56.81,79335.6108596002,32.5523,32.5695,32.4494,32.4951,79335.6109
2007-06-15 09:55:00,56.81,56.84,56.76,56.81,32943.56508756066,32.4951,32.5123,32.4665,32.4951,32943.5651
2007-06-15 10:00:00,56.8,56.87,56.73,56.83,46183.54219553599,32.4894,32.5295,32.4494,32.5066,46183.5422
2007-06-15 10:05:00,56.86,56.87,56.71,56.76,51187.62803162115,32.5237,32.5295,32.4379,32.4665,51187.628
2007-06-15 10:10:00,56.77,56.8,56.68,56.77,49102.59226658566,32.4723,32.4894,32.4208,32.4723,49102.5923
2007-06-15 10:15:00,56.76,56.78,56.66,56.74,38468.90986490469,32.4665,32.478,32.4093,32.4551,38468.9099
2007-06-15 10:20:00,56.74,56.79,56.71,56.73,39407.175959170665,32.4551,32.4837,32.4379,32.4494,39407.176
2007-06-15 10:25:00,56.76,56.76,56.7,56.76,26896.96136895776,32.4665,32.4665,32.4322,32.4665,26896.9614
2007-06-15 10:30:00,56.75,56.84,56.65,56.74,72767.74819973842,32.4608,32.5123,32.4036,32.4551,72767.7482
2007-06-15 10:35:00,56.75,56.82,56.71,56.8,47017.55650155018,32.4608,32.5009,32.4379,32.4894,47017.5565
2007-06-15 10:40:00,56.82,56.91,56.81,56.91,33360.57224056776,32.5009,32.5523,32.4951,32.5523,33360.5722
2007-06-15 10:45:00,56.91,56.97,56.9,56.92,26167.19885119533,32.5523,32.5867,32.5466,32.5581,26167.1989
2007-06-15 10:50:00,56.93,56.95,56.82,56.83,39094.42059441534,32.5638,32.5752,32.5009,32.5066,39094.4206
2007-06-15 10:55:00,56.84,56.91,56.81,56.86,38260.40628840114,32.5123,32.5523,32.4951,32.5237,38260.4063
2007-06-15 11:00:00,56.86,56.89,56.81,56.87,44724.01716001115,32.5237,32.5409,32.4951,32.5295,44724.0172
2007-06-15 11:05:00,56.87,56.88,56.76,56.76,46913.30471329841,32.5295,32.5352,32.4665,32.4665,46913.3047
2007-06-15 11:10:00,56.77,56.77,56.59,56.66,53064.16022015309,32.4723,32.4723,32.3693,32.4093,53064.1602
2007-06-15 11:15:00,56.67,56.72,56.58,56.64,36488.12588812099,32.4151,32.4437,32.3636,32.3979,36488.1259
2007-06-15 11:20:00,56.64,56.69,56.64,56.66,35341.356217351466,32.3979,32.4265,32.3979,32.4093,35341.3562
2007-06-15 11:25:00,56.67,56.69,56.57,56.61,75269.791117781,32.4151,32.4265,32.3579,32.3807,75269.7911
2007-06-15 11:30:00,56.62,56.66,56.58,56.61,44619.76537175937,32.3865,32.4093,32.3636,32.3807,44619.7654
2007-06-15 11:35:00,56.63,56.67,56.62,56.65,52021.64233763534,32.3922,32.4151,32.3865,32.4036,52021.6423
2007-06-15 11:40:00,56.65,56.66,56.59,56.66,63802.09441008583,32.4036,32.4093,32.3693,32.4093,63802.0944
2007-06-15 11:45:00,56.65,56.8,56.63,56.79,145952.50355248395,32.4036,32.4894,32.3922,32.4837,145952.5036
2007-06-15 11:50:00,56.8,56.87,56.77,56.79,73289.00714099729,32.4894,32.5295,32.4723,32.4837,73289.0071
2007-06-15 11:55:00,56.78,56.79,56.69,56.69,13031.47353147178,32.478,32.4837,32.4265,32.4265,13031.4735
2007-06-15 12:00:00,56.71,56.77,56.69,56.77,48372.82974882325,32.4379,32.4723,32.4265,32.4723,48372.8297
2007-06-15 12:05:00,56.76,56.81,56.75,56.81,15220.76108475904,32.4665,32.4951,32.4608,32.4951,15220.7611
2007-06-15 12:10:00,56.81,56.85,56.73,56.82,31379.788263784045,32.4951,32.518,32.4494,32.5009,31379.7883
2007-06-15 12:15:00,56.81,56.81,56.73,56.8,28147.982827979045,32.4951,32.4951,32.4494,32.4894,28147.9828
2007-06-15 12:20:00,56.8,56.8,56.75,56.8,15533.516449514362,32.4894,32.4894,32.4608,32.4894,15533.5164
2007-06-15 12:25:00,56.81,56.82,56.67,56.67,45245.27610127002,32.4951,32.5009,32.4151,32.4151,45245.2761
2007-06-15 12:30:00,56.68,56.77,56.66,56.77,34403.0901230855,32.4208,32.4723,32.4093,32.4723,34403.0901
2007-06-15 12:35:00,56.76,56.8,56.73,56.79,23977.911297908075,32.4665,32.4894,32.4494,32.4837,23977.9113
2007-06-15 12:40:00,56.8,56.8,56.77,56.79,35237.104429099694,32.4894,32.4894,32.4723,32.4837,35237.1044
2007-06-15 12:45:00,56.8,56.81,56.79,56.8,15429.264661262589,32.4894,32.4951,32.4837,32.4894,15429.2647
2007-06-15 12:50:00,56.81,56.81,56.7,56.75,20329.09870909597,32.4951,32.4951,32.4322,32.4608,20329.0987
2007-06-15 12:55:00,56.75,56.8,56.73,56.73,26792.709580705978,32.4608,32.4894,32.4494,32.4494,26792.7096
2007-06-15 13:00:00,56.74,56.79,56.65,56.67,29190.500710496788,32.4551,32.4837,32.4036,32.4151,29190.5007
2007-06-15 13:05:00,56.67,56.78,56.66,56.73,75165.53932952923,32.4151,32.478,32.4093,32.4494,75165.5393
2007-06-15 13:10:00,56.74,56.77,56.71,56.75,37530.64377063872,32.4551,32.4723,32.4379,32.4608,37530.6438
2007-06-15 13:15:00,56.75,56.76,56.7,56.73,30858.529322525173,32.4608,32.4665,32.4322,32.4494,30858.5293
2007-06-15 13:20:00,56.72,56.77,56.69,56.74,32422.306146301788,32.4437,32.4723,32.4265,32.4551,32422.3061
2007-06-15 13:25:00,56.74,56.77,56.71,56.72,35341.356217351466,32.4551,32.4723,32.4379,32.4437,35341.3562
2007-06-15 13:30:00,56.74,56.75,56.69,56.73,37739.14734714227,32.4551,32.4608,32.4265,32.4494,37739.1473
2007-06-15 13:35:00,56.72,56.75,56.72,56.73,12614.466378464684,32.4437,32.4608,32.4437,32.4494,12614.4664
2007-06-15 13:40:00,56.74,56.75,56.71,56.73,21892.87553287259,32.4551,32.4608,32.4379,32.4494,21892.8755
2007-06-15 13:45:00,56.72,56.78,56.72,56.77,29816.01144000743,32.4437,32.478,32.4437,32.4723,29816.0114
2007-06-15 13:50:00,56.77,56.82,56.77,56.8,35341.356217351466,32.4723,32.5009,32.4723,32.4894,35341.3562
2007-06-15 13:55:00,56.79,56.8,56.76,56.79,19807.839767837104,32.4837,32.4894,32.4665,32.4837,19807.8398
2007-06-15 14:00:00,56.77,56.8,56.77,56.77,17305.796849794522,32.4723,32.4894,32.4723,32.4723,17305.7968
2007-06-15 14:05:00,56.77,56.8,56.66,56.66,40241.19026518486,32.4723,32.4894,32.4093,32.4093,40241.1903
2007-06-15 14:10:00,56.67,56.73,56.63,56.71,44411.26179525583,32.4151,32.4494,32.3922,32.4379,44411.2618
2007-06-15 14:15:00,56.7,56.73,56.69,56.69,25541.68812168469,32.4322,32.4494,32.4265,32.4265,25541.6881
2007-06-15 14:20:00,56.69,56.71,56.65,56.7,21163.11301511017,32.4265,32.4379,32.4036,32.4322,21163.113
2007-06-15 14:25:00,56.69,56.71,56.67,56.71,17827.055791053393,32.4265,32.4379,32.4151,32.4379,17827.0558
2007-06-15 14:30:00,56.71,56.76,56.68,56.73,29711.75965175566,32.4379,32.4665,32.4208,32.4494,29711.7597
2007-06-15 14:35:00,56.73,56.74,56.71,56.71,9591.16451916323,32.4494,32.4551,32.4379,32.4379,9591.1645
2007-06-15 14:40:00,56.72,56.76,56.7,56.76,25333.18454518114,32.4437,32.4665,32.4322,32.4665,25333.1845
2007-06-15 14:45:00,56.74,56.83,56.74,56.83,28773.493557489688,32.4551,32.5066,32.4551,32.5066,28773.4936
2007-06-15 14:50:00,56.82,56.84,56.78,56.82,37947.65092364582,32.5009,32.5123,32.478,32.5009,37947.6509
2007-06-15 14:55:00,56.82,56.85,56.81,56.85,31275.53647553227,32.5009,32.518,32.4951,32.518,31275.5365
2007-06-15 15:00:00,56.85,56.88,56.82,56.86,19182.32903832646,32.518,32.5352,32.5009,32.5237,19182.329
2007-06-15 15:05:00,56.85,56.91,56.85,56.9,37217.8884058834,32.518,32.5523,32.518,32.5466,37217.8884
2007-06-15 15:10:00,56.9,56.98,56.89,56.97,34715.84548784082,32.5466,32.5924,32.5409,32.5867,34715.8455
2007-06-15 15:15:00,56.96,56.98,56.9,56.96,37947.65092364582,32.5809,32.5924,32.5466,32.5809,37947.6509
2007-06-15 15:20:00,56.95,56.96,56.93,56.95,20537.602285599525,32.5752,32.5809,32.5638,32.5752,20537.6023
2007-06-15 15:25:00,56.95,56.95,56.89,56.92,42847.484971479214,32.5752,32.5752,32.5409,32.5581,42847.485
2007-06-15 15:30:00,56.92,56.95,56.88,56.9,45558.03146602534,32.5581,32.5752,32.5352,32.5466,45558.0315
2007-06-15 15:35:00,56.9,56.91,56.85,56.87,60987.29612728793,32.5466,32.5523,32.518,32.5295,60987.2961
2007-06-15 15:40:00,56.88,56.88,56.8,56.83,48998.34047833389,32.5352,32.5352,32.4894,32.5066,48998.3405
2007-06-15 15:45:00,56.84,56.88,56.81,56.86,60987.29612728793,32.5123,32.5352,32.4951,32.5237,60987.2961
2007-06-15 15:50:00,56.86,56.87,56.82,56.83,80482.38053036972,32.5237,32.5295,32.5009,32.5066,80482.3805
2007-06-15 15:55:00,56.83,56.85,56.78,56.83,196827.37621934977,32.5066,32.518,32.478,32.5066,196827.3762
2007-06-18 09:30:00,56.93,57.03,56.91,56.96,65678.62659861778,32.5638,32.621,32.5523,32.5809,65678.6266
2007-06-18 09:35:00,56.96,56.98,56.91,56.96,45558.03146602534,32.5809,32.5924,32.5523,32.5809,45558.0315
2007-06-18 09:40:00,56.96,57.04,56.89,56.97,73184.75535274552,32.5809,32.6267,32.5409,32.5867,73184.7554
2007-06-18 09:45:00,56.97,57.04,56.91,57.03,62342.569374561,32.5867,32.6267,32.5523,32.621,62342.5694
2007-06-18 09:50:00,57.03,57.16,57.03,57.08,72976.25177624197,32.621,32.6953,32.621,32.6496,72976.2518
2007-06-18 09:55:00,57.09,57.09,56.98,57.03,138759.13016311152,32.6553,32.6553,32.5924,32.621,138759.1302
2007-06-18 10:00:00,57.01,57.01,56.83,56.88,84131.19311918181,32.6095,32.6095,32.5066,32.5352,84131.1931
2007-06-18 10:05:00,56.89,56.99,56.87,56.99,80795.13589512503,32.5409,32.5981,32.5295,32.5981,80795.1359
2007-06-18 10:10:00,56.98,57.02,56.95,56.97,36696.62946462453,32.5924,32.6153,32.5752,32.5867,36696.6295
2007-06-18 10:15:00,56.98,57.0,56.87,56.87,91950.07723806489,32.5924,32.6038,32.5295,32.5295,91950.0772
2007-06-18 10:20:00,56.89,56.93,56.83,56.87,38051.9027118976,32.5409,32.5638,32.5066,32.5295,38051.9027
2007-06-18 10:25:00,56.87,57.02,56.85,57.0,48164.3261723197,32.5295,32.6153,32.518,32.6038,48164.3262
2007-06-18 10:30:00,57.01,57.02,56.95,56.98,43681.49927749341,32.6095,32.6153,32.5752,32.5924,43681.4993
2007-06-18 10:35:00,56.97,57.01,56.85,56.88,52438.64949064244,32.5867,32.6095,32.518,32.5352,52438.6495
2007-06-18 10:40:00,56.88,56.92,56.84,56.92,32422.306146301788,32.5352,32.5581,32.5123,32.5581,32422.3061
2007-06-18 10:45:00,56.91,56.97,56.9,56.92,75895.30184729164,32.5523,32.5867,32.5466,32.5581,75895.3018
2007-06-18 10:50:00,56.93,57.01,56.86,57.01,79335.6108596002,32.5638,32.6095,32.5237,32.6095,79335.6109
2007-06-18 10:55:00,57.01,57.19,57.01,57.11,113425.94561793037,32.6095,32.7125,32.6095,32.6667,113425.9456
2007-06-18 11:00:00,57.11,57.13,57.03,57.12,41700.71530070969,32.6667,32.6782,32.621,32.6725,41700.7153
2007-06-18 11:05:00,57.11,57.14,57.03,57.05,51396.1316081247,32.6667,32.6839,32.621,32.6324,51396.1316
2007-06-18 11:10:00,57.05,57.07,57.0,57.03,62759.57652756809,32.6324,32.6439,32.6038,32.621,62759.5765
2007-06-18 11:15:00,57.03,57.07,57.0,57.02,51187.62803162115,32.621,32.6439,32.6038,32.6153,51187.628
2007-06-18 11:20:00,57.02,57.06,56.94,56.94,61404.30328029503,32.6153,32.6381,32.5695,32.5695,61404.3033
2007-06-18 11:25:00,56.95,56.98,56.91,56.92,46809.05292504664,32.5752,32.5924,32.5523,32.5581,46809.0529
2007-06-18 11:30:00,56.92,57.01,56.89,57.01,43681.49927749341,32.5581,32.6095,32.5409,32.6095,43681.4993
2007-06-18 11:35:00,57.01,57.04,56.99,57.03,18765.32188531936,32.6095,32.6267,32.5981,32.621,18765.3219
2007-06-18 11:40:00,57.03,57.08,57.02,57.08,29294.75249874856,32.621,32.6496,32.6153,32.6496,29294.7525
2007-06-18 11:45:00,57.08,57.11,57.0,57.07,27522.4720984684,32.6496,32.6667,32.6038,32.6439,27522.4721
2007-06-18 11:50:00,57.07,57.16,57.04,57.16,24082.16308615985,32.6439,32.6953,32.6267,32.6953,24082.1631
2007-06-18 11:55:00,57.16,57.17,57.08,57.1,30024.51501651098,32.6953,32.7011,32.6496,32.661,30024.515
2007-06-18 12:00:00,57.12,57.12,56.99,57.01,26271.450639447103,32.6725,32.6725,32.5981,32.6095,26271.4506
2007-06-18 12:05:00,57.01,57.05,56.99,57.04,35028.600852596144,32.6095,32.6324,32.5981,32.6267,35028.6009
2007-06-18 12:10:00,57.02,57.09,57.02,57.09,17201.54506154275,32.6153,32.6553,32.6153,32.6553,17201.5451
2007-06-18 12:15:00,57.1,57.12,57.03,57.05,42430.477818472114,32.661,32.6725,32.621,32.6324,42430.4778
2007-06-18 12:20:00,57.03,57.08,56.99,57.03,52021.64233763534,32.621,32.6496,32.5981,32.621,52021.6423
2007-06-18 12:25:00,57.03,57.03,56.97,57.0,28043.73103972727,32.621,32.621,32.5867,32.6038,28043.731
2007-06-18 12:30:00,57.02,57.11,57.0,57.07,45036.77252476647,32.6153,32.6667,32.6038,32.6439,45036.7725
2007-06-18 12:35:00,57.08,57.15,57.08,57.15,39511.42774742244,32.6496,32.6896,32.6496,32.6896,39511.4277
2007-06-18 12:40:00,57.16,57.21,57.1,57.17,33777.57939357485,32.6953,32.7239,32.661,32.7011,33777.5794
2007-06-18 12:45:00,57.17,57.24,57.17,57.22,44932.5207365147,32.7011,32.7411,32.7011,32.7297,44932.5207
2007-06-18 12:50:00,57.22,57.25,57.2,57.21,37217.8884058834,32.7297,32.7468,32.7182,32.7239,37217.8884
2007-06-18 12:55:00,57.2,57.25,57.18,57.19,21788.62374462081,32.7182,32.7468,32.7068,32.7125,21788.6237
2007-06-18 13:00:00,57.19,57.19,57.11,57.16,57651.23890323116,32.7125,32.7125,32.6667,32.6953,57651.2389
2007-06-18 13:05:00,57.16,57.17,57.1,57.16,40032.68668868131,32.6953,32.7011,32.661,32.6953,40032.6867
2007-06-18 13:10:00,57.16,57.19,57.1,57.18,30545.77395776985,32.6953,32.7125,32.661,32.7068,30545.774
2007-06-18 13:15:00,57.19,57.2,57.08,57.16,26375.70242769888,32.7125,32.7182,32.6496,32.6953,26375.7024
2007-06-18 13:20:00,57.16,57.19,57.14,57.18,16993.0414850392,32.6953,32.7125,32.6839,32.7068,16993.0415
2007-06-18 13:25:00,57.18,57.19,57.07,57.09,16263.27896727678,32.7068,32.7125,32.6439,32.6553,16263.279
2007-06-18 13:30:00,57.09,57.17,57.07,57.07,35028.600852596144,32.6553,32.7011,32.6439,32.6439,35028.6009
2007-06-18 13:35:00,57.07,57.14,57.06,57.12,46392.045772039535,32.6439,32.6839,32.6381,32.6725,46392.0458
2007-06-18 13:40:00,57.12,57.13,57.06,57.08,24499.170239166942,32.6725,32.6782,32.6381,32.6496,24499.1702
2007-06-18 13:45:00,57.07,57.09,57.03,57.06,37843.39913539405,32.6439,32.6553,32.621,32.6381,37843.3991
2007-06-18 13:50:00,57.06,57.1,57.05,57.09,24082.16308615985,32.6381,32.661,32.6324,32.6553,24082.1631
2007-06-18 13:55:00,57.08,57.16,57.08,57.15,17827.055791053393,32.6496,32.6953,32.6496,32.6896,17827.0558
2007-06-18 14:00:00,57.16,57.19,57.03,57.04,28877.745345741463,32.6953,32.7125,32.621,32.6267,28877.7453
2007-06-18 14:05:00,57.04,57.16,56.97,57.13,49623.851207844535,32.6267,32.6953,32.5867,32.6782,49623.8512
2007-06-18 14:10:00,57.11,57.14,57.02,57.06,29711.75965175566,32.6667,32.6839,32.6153,32.6381,29711.7597
2007-06-18 14:15:00,57.06,57.15,57.05,57.14,23665.15593315276,32.6381,32.6896,32.6324,32.6839,23665.1559
2007-06-18 14:20:00,57.15,57.15,57.06,57.06,20537.602285599525,32.6896,32.6896,32.6381,32.6381,20537.6023
2007-06-18 14:25:00,57.07,57.25,57.07,57.18,80586.63231862149,32.6439,32.7468,32.6439,32.7068,80586.6323
2007-06-18 14:30:00,57.17,57.23,57.16,57.18,40136.93847693308,32.7011,32.7354,32.6953,32.7068,40136.9385
2007-06-18 14:35:00,57.17,57.2,57.17,57.2,19912.09155608888,32.7011,32.7182,32.7011,32.7182,19912.0916
2007-06-18 14:40:00,57.2,57.25,57.18,57.2,69014.68382267455,32.7182,32.7468,32.7068,32.7182,69014.6838
2007-06-18 14:45:00,57.21,57.29,57.2,57.28,40658.19741819195,32.7239,32.7697,32.7182,32.764,40658.1974
2007-06-18 14:50:00,57.28,57.28,57.2,57.24,29399.00428700033,32.764,32.764,32.7182,32.7411,29399.0043
2007-06-18 14:55:00,57.24,57.26,57.18,57.26,25750.191698188235,32.7411,32.7525,32.7068,32.7525,25750.1917
2007-06-18 15:00:00,57.26,57.27,57.22,57.27,30754.2775342734,32.7525,32.7583,32.7297,32.7583,30754.2775
2007-06-18 15:05:00,57.27,57.27,57.18,57.2,21997.127321124364,32.7583,32.7583,32.7068,32.7182,21997.1273
2007-06-18 15:10:00,57.19,57.22,57.13,57.16,61091.5479155397,32.7125,32.7297,32.6782,32.6953,61091.5479
2007-06-18 15:15:00,57.16,57.16,57.05,57.07,71620.9785289689,32.6953,32.6953,32.6324,32.6439,71620.9785
2007-06-18 15:20:00,57.07,57.11,57.06,57.07,114051.456347441,32.6439,32.6667,32.6381,32.6439,114051.4563
2007-06-18 15:25:00,57.06,57.06,57.0,57.03,75686.7982707881,32.6381,32.6381,32.6038,32.621,75686.7983
2007-06-18 15:30:00,57.02,57.07,57.0,57.04,76833.56794155762,32.6153,32.6439,32.6038,32.6267,76833.5679
2007-06-18 15:35:00,57.03,57.07,57.03,57.07,26271.450639447103,32.621,32.6439,32.621,32.6439,26271.4506
2007-06-18 15:40:00,57.06,57.1,57.06,57.08,33569.0758170713,32.6381,32.661,32.6381,32.6496,33569.0758
2007-06-18 15:45:00,57.09,57.09,57.03,57.05,42743.23318322744,32.6553,32.6553,32.621,32.6324,42743.2332
2007-06-18 15:50:00,57.04,57.04,56.93,56.95,54523.68525567793,32.6267,32.6267,32.5638,32.5752,54523.6853
2007-06-18 15:55:00,56.95,57.04,56.94,56.98,101332.73818072455,32.5752,32.6267,32.5695,32.5924,101332.7382
2007-06-19 09:30:00,56.97,56.97,56.83,56.87,149705.5679295478,32.5867,32.5867,32.5066,32.5295,149705.5679
2007-06-19 09:35:00,56.87,56.99,56.79,56.81,101749.74533373164,32.5295,32.5981,32.4837,32.4951,101749.7453
2007-06-19 09:40:00,56.82,56.86,56.7,56.71,156273.43058940957,32.5009,32.5237,32.4322,32.4379,156273.4306
2007-06-19 09:45:00,56.71,56.72,56.53,56.53,63593.59083358228,32.4379,32.4437,32.335,32.335,63593.5908
2007-06-19 09:50:00,56.54,56.54,56.42,56.42,82254.66093064987,32.3407,32.3407,32.2721,32.2721,82254.6609
2007-06-19 09:55:00,56.42,56.49,56.33,56.39,78605.84834183777,32.2721,32.3121,32.2206,32.2549,78605.8483
2007-06-19 10:00:00,56.38,56.47,56.34,56.46,74957.03575302567,32.2492,32.3007,32.2263,32.2949,74957.0358
2007-06-19 10:05:00,56.47,56.54,56.36,56.36,63385.08725707874,32.3007,32.3407,32.2377,32.2377,63385.0873
2007-06-19 10:10:00,56.38,56.5,56.38,56.46,62655.32473931632,32.2492,32.3178,32.2492,32.2949,62655.3247
2007-06-19 10:15:00,56.47,56.55,56.46,56.53,55878.95850295099,32.3007,32.3464,32.2949,32.335,55878.9585
2007-06-19 10:20:00,56.53,56.54,56.44,56.52,66304.13732812842,32.335,32.3407,32.2835,32.3293,66304.1373
2007-06-19 10:25:00,56.52,56.56,56.5,56.56,51813.1387611318,32.3293,32.3521,32.3178,32.3521,51813.1388
2007-06-19 10:30:00,56.56,56.65,56.56,56.59,52855.65664364954,32.3521,32.4036,32.3521,32.3693,52855.6566
2007-06-19 10:35:00,56.59,56.66,56.53,56.54,55253.44777344035,32.3693,32.4093,32.335,32.3407,55253.4478
2007-06-19 10:40:00,56.53,56.63,56.53,56.55,35966.86694686212,32.335,32.3922,32.335,32.3464,35966.8669
2007-06-19 10:45:00,56.56,56.76,56.56,56.75,78188.84118883067,32.3521,32.4665,32.3521,32.4608,78188.8412
2007-06-19 10:50:00,56.76,56.76,56.67,56.74,55774.70671469922,32.4665,32.4665,32.4151,32.4551,55774.7067
2007-06-19 10:55:00,56.74,56.81,56.71,56.76,82984.4234484123,32.4551,32.4951,32.4379,32.4665,82984.4234
2007-06-19 11:00:00,56.75,56.78,56.73,56.77,62238.31758630922,32.4608,32.478,32.4494,32.4723,62238.3176
2007-06-19 11:05:00,56.77,56.82,56.77,56.8,67346.65521064616,32.4723,32.5009,32.4723,32.4894,67346.6552
2007-06-19 11:10:00,56.8,56.84,56.77,56.8,115927.98853597297,32.4894,32.5123,32.4723,32.4894,115927.9885
2007-06-19 11:15:00,56.79,56.82,56.73,56.73,82046.15735414633,32.4837,32.5009,32.4494,32.4494,82046.1574
2007-06-19 11:20:00,56.74,56.74,56.69,56.73,33986.0829700784,32.4551,32.4551,32.4265,32.4494,33986.083
2007-06-19 11:25:00,56.73,56.74,56.6,56.62,37843.39913539405,32.4494,32.4551,32.375,32.3865,37843.3991
2007-06-19 11:30:00,56.63,56.67,56.57,56.66,41179.45635945082,32.3922,32.4151,32.3579,32.4093,41179.4564
2007-06-19 11:35:00,56.65,56.67,56.62,56.64,26584.20600420243,32.4036,32.4151,32.3865,32.3979,26584.206
2007-06-19 11:40:00,56.64,56.64,56.58,56.59,33881.83118182663,32.3979,32.3979,32.3636,32.3693,33881.8312
2007-06-19 11:45:00,56.59,56.61,56.57,56.58,28669.24176923792,32.3693,32.3807,32.3579,32.3636,28669.2418
2007-06-19 11:50:00,56.6,56.62,56.58,56.59,26896.96136895776,32.375,32.3865,32.3636,32.3693,26896.9614
2007-06-19 11:55:00,56.59,56.69,56.58,56.68,40345.44205343663,32.3693,32.4265,32.3636,32.4208,40345.4421
2007-06-19 12:00:00,56.69,56.73,56.67,56.73,67450.90699889793,32.4265,32.4494,32.4151,32.4494,67450.907
2007-06-19 12:05:00,56.72,56.81,56.69,56.8,76625.06436505406,32.4437,32.4951,32.4265,32.4894,76625.0644
2007-06-19 12:10:00,56.8,56.84,56.79,56.81,82880.17166016051,32.4894,32.5123,32.4837,32.4951,82880.1717
2007-06-19 12:15:00,56.83,56.84,56.8,56.82,37426.39198238695,32.5066,32.5123,32.4894,32.5009,37426.392
2007-06-19 12:20:00,56.82,56.84,56.78,56.78,18139.81115580872,32.5009,32.5123,32.478,32.478,18139.8112
2007-06-19 12:25:00,56.78,56.81,56.71,56.71,25333.18454518114,32.478,32.4951,32.4379,32.4379,25333.1845
2007-06-19 12:30:00,56.71,56.8,56.68,56.79,46079.29040728421,32.4379,32.4894,32.4208,32.4837,46079.2904
2007-06-19 12:35:00,56.79,56.84,56.77,56.81,27522.4720984684,32.4837,32.5123,32.4723,32.4951,27522.4721
2007-06-19 12:40:00,56.8,56.82,56.8,56.8,10112.423460422102,32.4894,32.5009,32.4894,32.4894,10112.4235
2007-06-19 12:45:00,56.8,56.86,56.8,56.86,39302.92417091889,32.4894,32.5237,32.4894,32.5237,39302.9242
2007-06-19 12:50:00,56.86,56.88,56.85,56.86,34715.84548784082,32.5237,32.5352,32.518,32.5237,34715.8455
2007-06-19 12:55:00,56.86,56.86,56.84,56.85,29086.248922245013,32.5237,32.5237,32.5123,32.518,29086.2489
2007-06-19 13:00:00,56.85,56.85,56.81,56.83,17410.048638046297,32.518,32.518,32.4951,32.5066,17410.0486
2007-06-19 13:05:00,56.82,56.89,56.81,56.88,17201.54506154275,32.5009,32.5409,32.4951,32.5352,17201.5451
2007-06-19 13:10:00,56.87,56.91,56.85,56.9,25333.18454518114,32.5295,32.5523,32.518,32.5466,25333.1845
2007-06-19 13:15:00,56.9,56.92,56.87,56.88,23248.148780145657,32.5466,32.5581,32.5295,32.5352,23248.1488
2007-06-19 13:20:00,56.88,56.95,56.88,56.94,52125.89412588712,32.5352,32.5752,32.5352,32.5695,52125.8941
2007-06-19 13:25:00,56.95,57.02,56.91,56.97,58902.26036225245,32.5752,32.6153,32.5523,32.5867,58902.2604
2007-06-19 13:30:00,56.98,56.98,56.82,56.86,85694.96994295843,32.5924,32.5924,32.5009,32.5237,85694.9699
2007-06-19 13:35:00,56.85,56.88,56.8,56.81,53689.67094966373,32.518,32.5352,32.4894,32.4951,53689.6709
2007-06-19 13:40:00,56.81,56.89,56.8,56.83,23039.645203642107,32.4951,32.5409,32.4894,32.5066,23039.6452
2007-06-19 13:45:00,56.83,56.94,56.82,56.94,66721.14448113552,32.5066,32.5695,32.5009,32.5695,66721.1445
2007-06-19 13:50:00,56.93,56.94,56.8,56.8,36488.12588812099,32.5638,32.5695,32.4894,32.4894,36488.1259
2007-06-19 13:55:00,56.8,56.83,56.77,56.81,30858.529322525173,32.4894,32.5066,32.4723,32.4951,30858.5293
2007-06-19 14:00:00,56.8,56.82,56.73,56.73,29920.26322825921,32.4894,32.5009,32.4494,32.4494,29920.2632
2007-06-19 14:05:00,56.72,56.78,56.7,56.72,44202.75821875228,32.4437,32.478,32.4322,32.4437,44202.7582
2007-06-19 14:10:00,56.72,56.8,56.72,56.75,21892.87553287259,32.4437,32.4894,32.4437,32.4608,21892.8755
2007-06-19 14:15:00,56.75,56.8,56.73,56.73,32318.054358050013,32.4608,32.4894,32.4494,32.4494,32318.0544
2007-06-19 14:20:00,56.74,56.78,56.71,56.77,66408.38911638019,32.4551,32.478,32.4379,32.4723,66408.3891
2007-06-19 14:25:00,56.78,56.79,56.7,56.75,65678.62659861778,32.478,32.4837,32.4322,32.4608,65678.6266
2007-06-19 14:30:00,56.74,56.75,56.62,56.67,95494.6380386252,32.4551,32.4608,32.3865,32.4151,95494.638
2007-06-19 14:35:00,56.65,56.71,56.6,56.66,58381.001420993576,32.4036,32.4379,32.375,32.4093,58381.0014
2007-06-19 14:40:00,56.65,56.69,56.62,56.62,27939.47925147549,32.4036,32.4265,32.3865,32.3865,27939.4793
2007-06-19 14:45:00,56.63,56.67,56.62,56.66,26688.457792454206,32.3922,32.4151,32.3865,32.4093,26688.4578
2007-06-19 14:50:00,56.65,56.65,56.59,56.62,31796.79541679114,32.4036,32.4036,32.3693,32.3865,31796.7954
2007-06-19 14:55:00,56.62,56.7,56.6,56.63,48789.83690183034,32.3865,32.4322,32.375,32.3922,48789.8369
2007-06-19 15:00:00,56.64,56.67,56.59,56.64,50457.865513858735,32.3979,32.4151,32.3693,32.3979,50457.8655
2007-06-19 15:05:00,56.63,56.7,56.59,56.69,52438.64949064244,32.3922,32.4322,32.3693,32.4265,52438.6495
2007-06-19 15:10:00,56.68,56.69,56.64,56.69,24082.16308615985,32.4208,32.4265,32.3979,32.4265,24082.1631
2007-06-19 15:15:00,56.69,56.7,56.62,56.66,32422.306146301788,32.4265,32.4322,32.3865,32.4093,32422.3061
2007-06-19 15:20:00,56.66,56.68,56.59,56.6,51291.87981987293,32.4093,32.4208,32.3693,32.375,51291.8798
2007-06-19 15:25:00,56.61,56.63,56.57,56.61,73080.50356449375,32.3807,32.3922,32.3579,32.3807,73080.5036
2007-06-19 15:30:00,56.61,56.64,56.57,56.62,51083.37624336938,32.3807,32.3979,32.3579,32.3865,51083.3762
2007-06-19 15:35:00,56.61,56.65,56.61,56.64,101019.98281596924,32.3807,32.4036,32.3807,32.3979,101019.9828
2007-06-19 15:40:00,56.63,56.65,56.61,56.64,639897.4762893902,32.3922,32.4036,32.3807,32.3979,639897.4763
2007-06-19 15:45:00,56.63,56.66,56.62,56.64,104773.04719303313,32.3922,32.4093,32.3865,32.3979,104773.0472
2007-06-19 15:50:00,56.63,56.69,56.59,56.69,79752.61801260729,32.3922,32.4265,32.3693,32.4265,79752.618
2007-06-19 15:55:00,56.69,56.7,56.61,56.69,87362.99855498681,32.4265,32.4322,32.3807,32.4265,87362.9986
2007-06-20 09:30:00,56.02,56.12,55.75,55.97,204542.00854998105,32.0433,32.1005,31.8888,32.0147,204542.0085
2007-06-20 09:35:00,55.98,56.34,55.96,56.34,98309.43632142313,32.0204,32.2263,32.0089,32.2263,98309.4363
2007-06-20 09:40:00,56.33,56.34,56.22,56.28,63906.34619833761,32.2206,32.2263,32.1577,32.192,63906.3462
2007-06-20 09:45:00,56.27,56.28,56.09,56.09,96849.91128589828,32.1863,32.192,32.0833,32.0833,96849.9113
2007-06-20 09:50:00,56.09,56.16,56.05,56.11,99143.4506274373,32.0833,32.1233,32.0604,32.0947,99143.4506
2007-06-20 09:55:00,56.11,56.18,56.01,56.04,120619.3190073028,32.0947,32.1348,32.0375,32.0547,120619.319
2007-06-20 10:00:00,56.03,56.09,55.94,55.94,170660.17736815443,32.049,32.0833,31.9975,31.9975,170660.1774
2007-06-20 10:05:00,55.96,56.05,55.94,56.05,46183.54219553599,32.0089,32.0604,31.9975,32.0604,46183.5422
2007-06-20 10:10:00,56.05,56.05,55.78,55.79,132399.7710797533,32.0604,32.0604,31.906,31.9117,132399.7711
2007-06-20 10:15:00,55.78,55.86,55.62,55.71,170034.66663864377,31.906,31.9517,31.8145,31.8659,170034.6666
2007-06-20 10:20:00,55.71,55.75,55.59,55.61,85173.71100169956,31.8659,31.8888,31.7973,31.8087,85173.711
2007-06-20 10:25:00,55.6,55.63,55.47,55.63,136986.84976283135,31.803,31.8202,31.7287,31.8202,136986.8498
2007-06-20 10:30:00,55.64,55.64,55.26,55.43,209963.1015390733,31.8259,31.8259,31.6085,31.7058,209963.1015
2007-06-20 10:35:00,55.43,55.53,55.35,55.37,200163.4334434065,31.7058,31.763,31.66,31.6715,200163.4334
2007-06-20 10:40:00,55.37,55.67,55.36,55.55,121244.82973681344,31.6715,31.8431,31.6657,31.7744,121244.8297
2007-06-20 10:45:00,55.54,55.55,55.24,55.24,173266.47207444877,31.7687,31.7744,31.5971,31.5971,173266.4721
2007-06-20 10:50:00,55.25,55.39,55.21,55.39,81941.90556589456,31.6028,31.6829,31.5799,31.6829,81941.9056
2007-06-20 10:55:00,55.39,55.54,55.39,55.53,64948.86408085536,31.6829,31.7687,31.6829,31.763,64948.8641
2007-06-20 11:00:00,55.54,55.54,55.41,55.41,79752.61801260729,31.7687,31.7687,31.6943,31.6943,79752.618
2007-06-20 11:05:00,55.42,55.43,55.13,55.13,109464.37766436295,31.7001,31.7058,31.5342,31.5342,109464.3777
2007-06-20 11:10:00,55.14,55.18,54.94,54.98,143346.20884618958,31.5399,31.5628,31.4255,31.4484,143346.2088
2007-06-20 11:15:00,54.99,55.11,54.96,55.11,88405.51643750456,31.4541,31.5227,31.4369,31.5227,88405.5164
2007-06-20 11:20:00,55.11,55.15,55.06,55.06,97266.91843890536,31.5227,31.5456,31.4941,31.4941,97266.9184
2007-06-20 11:25:00,55.06,55.15,54.99,55.14,94139.36479135214,31.4941,31.5456,31.4541,31.5399,94139.3648
2007-06-20 11:30:00,55.14,55.15,55.03,55.12,116449.24747723182,31.5399,31.5456,31.477,31.5285,116449.2475
2007-06-20 11:35:00,55.11,55.12,55.01,55.09,61300.05149204325,31.5227,31.5285,31.4655,31.5113,61300.0515
2007-06-20 11:40:00,55.09,55.09,55.0,55.04,69118.93561092632,31.5113,31.5113,31.4598,31.4827,69118.9356
2007-06-20 11:45:00,55.04,55.15,55.03,55.14,74227.27323526326,31.4827,31.5456,31.477,31.5399,74227.2732
2007-06-20 11:50:00,55.15,55.2,55.09,55.18,73184.75535274552,31.5456,31.5742,31.5113,31.5628,73184.7554
2007-06-20 11:55:00,55.18,55.2,55.03,55.11,55253.44777344035,31.5628,31.5742,31.477,31.5227,55253.4478
2007-06-20 12:00:00,55.11,55.17,55.07,55.15,73706.01429400439,31.5227,31.5571,31.4999,31.5456,73706.0143
2007-06-20 12:05:00,55.14,55.2,55.08,55.09,216947.9713519422,31.5399,31.5742,31.5056,31.5113,216947.9714
2007-06-20 12:10:00,55.09,55.1,54.98,55.06,59006.51215050422,31.5113,31.517,31.4484,31.4941,59006.5122
2007-06-20 12:15:00,55.06,55.11,55.01,55.06,49623.851207844535,31.4941,31.5227,31.4655,31.4941,49623.8512
2007-06-20 12:20:00,55.06,55.16,55.06,55.11,65782.87838686955,31.4941,31.5513,31.4941,31.5227,65782.8784
2007-06-20 12:25:00,55.11,55.18,55.1,55.16,46704.80113679486,31.5227,31.5628,31.517,31.5513,46704.8011
2007-06-20 12:30:00,55.17,55.32,55.15,55.23,95911.6451916323,31.5571,31.6429,31.5456,31.5914,95911.6452
2007-06-20 12:35:00,55.24,55.31,55.19,55.19,64740.36050435181,31.5971,31.6371,31.5685,31.5685,64740.3605
2007-06-20 12:40:00,55.18,55.19,55.0,55.06,64427.60513959648,31.5628,31.5685,31.4598,31.4941,64427.6051
2007-06-20 12:45:00,55.06,55.21,55.06,55.21,57651.23890323116,31.4941,31.5799,31.4941,31.5799,57651.2389
2007-06-20 12:50:00,55.21,55.23,55.09,55.12,37009.38482937985,31.5799,31.5914,31.5113,31.5285,37009.3848
2007-06-20 12:55:00,55.12,55.13,55.08,55.08,19390.832614830008,31.5285,31.5342,31.5056,31.5056,19390.8326
2007-06-20 13:00:00,55.08,55.09,54.99,55.03,34194.58654658195,31.5056,31.5113,31.4541,31.477,34194.5865
2007-06-20 13:05:00,55.01,55.03,54.93,54.93,73289.00714099729,31.4655,31.477,31.4198,31.4198,73289.0071
2007-06-20 13:10:00,54.94,54.97,54.82,54.84,97996.68095666778,31.4255,31.4427,31.3569,31.3683,97996.681
2007-06-20 13:15:00,54.85,54.89,54.83,54.83,36071.11873511389,31.374,31.3969,31.3626,31.3626,36071.1187
2007-06-20 13:20:00,54.84,54.88,54.66,54.7,137403.85691583843,31.3683,31.3912,31.2653,31.2882,137403.8569
2007-06-20 13:25:00,54.7,54.82,54.69,54.82,95807.39340338053,31.2882,31.3569,31.2825,31.3569,95807.3934
2007-06-20 13:30:00,54.83,54.86,54.77,54.79,83192.92702491584,31.3626,31.3797,31.3283,31.3397,83192.927
2007-06-20 13:35:00,54.79,54.97,54.75,54.94,64219.10156309293,31.3397,31.4427,31.3168,31.4255,64219.1016
2007-06-20 13:40:00,54.94,54.98,54.87,54.94,73080.50356449375,31.4255,31.4484,31.3855,31.4255,73080.5036
2007-06-20 13:45:00,54.92,55.03,54.85,55.0,62342.569374561,31.4141,31.477,31.374,31.4598,62342.5694
2007-06-20 13:50:00,55.01,55.1,54.99,55.07,50562.117302110506,31.4655,31.517,31.4541,31.4999,50562.1173
2007-06-20 13:55:00,55.07,55.14,55.04,55.08,65053.115869107125,31.4999,31.5399,31.4827,31.5056,65053.1159
2007-06-20 14:00:00,55.09,55.09,54.97,55.09,58589.50499749712,31.5113,31.5113,31.4427,31.5113,58589.505
2007-06-20 14:05:00,55.09,55.22,55.03,55.22,48060.07438406792,31.5113,31.5857,31.477,31.5857,48060.0744
2007-06-20 14:10:00,55.22,55.22,55.15,55.17,41283.7081477026,31.5857,31.5857,31.5456,31.5571,41283.7081
2007-06-20 14:15:00,55.17,55.2,55.08,55.15,71620.9785289689,31.5571,31.5742,31.5056,31.5456,71620.9785
2007-06-20 14:20:00,55.14,55.15,54.97,55.04,88197.012861001,31.5399,31.5456,31.4427,31.4827,88197.0129
2007-06-20 14:25:00,55.03,55.16,54.98,55.15,105919.81686380264,31.477,31.5513,31.4484,31.5456,105919.8169
2007-06-20 14:30:00,55.15,55.22,55.14,55.18,46809.05292504664,31.5456,31.5857,31.5399,31.5628,46809.0529
2007-06-20 14:35:00,55.16,55.16,54.98,55.07,72559.24462323487,31.5513,31.5513,31.4484,31.4999,72559.2446
2007-06-20 14:40:00,55.08,55.11,55.01,55.05,65053.115869107125,31.5056,31.5227,31.4655,31.4884,65053.1159
2007-06-20 14:45:00,55.05,55.14,54.99,55.13,92679.8397558273,31.4884,31.5399,31.4541,31.5342,92679.8398
2007-06-20 14:50:00,55.13,55.14,55.09,55.11,43785.75106574518,31.5342,31.5399,31.5113,31.5227,43785.7511
2007-06-20 14:55:00,55.11,55.17,55.09,55.15,63072.33189232341,31.5227,31.5571,31.5113,31.5456,63072.3319
2007-06-20 15:00:00,55.17,55.17,55.01,55.03,55461.9513499439,31.5571,31.5571,31.4655,31.477,55461.9513
2007-06-20 15:05:00,55.04,55.07,54.98,55.02,56921.47638546873,31.4827,31.4999,31.4484,31.4713,56921.4764
2007-06-20 15:10:00,55.03,55.11,55.01,55.05,62342.569374561,31.477,31.5227,31.4655,31.4884,62342.5694
2007-06-20 15:15:00,55.06,55.09,55.02,55.02,60049.03003302196,31.4941,31.5113,31.4713,31.4713,60049.03
2007-06-20 15:20:00,55.01,55.08,54.96,54.96,71412.47495246536,31.4655,31.5056,31.4369,31.4369,71412.475
2007-06-20 15:25:00,54.97,55.06,54.93,54.97,72350.74104673132,31.4427,31.4941,31.4198,31.4427,72350.741
2007-06-20 15:30:00,54.96,55.0,54.83,54.91,69640.19455218519,31.4369,31.4598,31.3626,31.4083,69640.1946
2007-06-20 15:35:00,54.91,54.91,54.65,54.75,133859.29611527812,31.4083,31.4083,31.2596,31.3168,133859.2961
2007-06-20 15:40:00,54.74,54.78,54.68,54.77,86945.99140197971,31.3111,31.334,31.2768,31.3283,86945.9914
2007-06-20 15:45:00,54.77,54.87,54.7,54.81,341528.8583128124,31.3283,31.3855,31.2882,31.3511,341528.8583
2007-06-20 15:50:00,54.81,54.92,54.75,54.76,214967.18737515848,31.3511,31.4141,31.3168,31.3225,214967.1874
2007-06-20 15:55:00,54.75,54.79,54.67,54.68,297743.1072470672,31.3168,31.3397,31.2711,31.2768,297743.1072
2007-06-21 09:30:00,55.62,55.63,55.3,55.53,109985.63660562182,31.8145,31.8202,31.6314,31.763,109985.6366
2007-06-21 09:35:00,55.48,55.66,55.24,55.39,151686.35190633152,31.7344,31.8373,31.5971,31.6829,151686.3519
2007-06-21 09:40:00,55.36,55.61,55.36,55.42,87571.50213149036,31.6657,31.8087,31.6657,31.7001,87571.5021
2007-06-21 09:45:00,55.4,55.41,55.24,55.34,81003.63947162859,31.6886,31.6943,31.5971,31.6543,81003.6395
2007-06-21 09:50:00,55.32,55.71,55.32,55.69,103105.01858100473,31.6429,31.8659,31.6429,31.8545,103105.0186
2007-06-21 09:55:00,55.7,55.71,55.29,55.31,102062.50069848698,31.8602,31.8659,31.6257,31.6371,102062.5007
2007-06-21 10:00:00,55.32,55.52,55.29,55.35,114364.21171219634,31.6429,31.7573,31.6257,31.66,114364.2117
2007-06-21 10:05:00,55.35,55.54,55.35,55.5,110506.8955468807,31.66,31.7687,31.66,31.7458,110506.8955
2007-06-21 10:10:00,55.5,55.62,55.43,55.56,109672.8812408665,31.7458,31.8145,31.7058,31.7801,109672.8812
2007-06-21 10:15:00,55.56,55.79,55.55,55.79,133233.78538576746,31.7801,31.9117,31.7744,31.9117,133233.7854
2007-06-21 10:20:00,55.79,55.86,55.78,55.81,90177.79683778471,31.9117,31.9517,31.906,31.9231,90177.7968
2007-06-21 10:25:00,55.8,55.93,55.77,55.88,55461.9513499439,31.9174,31.9918,31.9003,31.9632,55461.9513
2007-06-21 10:30:00,55.88,55.91,55.65,55.78,92054.32902631666,31.9632,31.9803,31.8316,31.906,92054.329
2007-06-21 10:35:00,55.78,55.83,55.63,55.78,59110.76393875599,31.906,31.9346,31.8202,31.906,59110.7639
2007-06-21 10:40:00,55.78,55.99,55.78,55.93,83297.17881316761,31.906,32.0261,31.906,31.9918,83297.1788
2007-06-21 10:45:00,55.92,56.0,55.89,55.95,67033.89984589083,31.9861,32.0318,31.9689,32.0032,67033.8998
2007-06-21 10:50:00,55.96,56.09,55.94,56.08,106545.32759331328,32.0089,32.0833,31.9975,32.0776,106545.3276
2007-06-21 10:55:00,56.07,56.11,56.02,56.06,48789.83690183034,32.0719,32.0947,32.0433,32.0661,48789.8369
2007-06-21 11:00:00,56.07,56.13,56.07,56.13,57755.490691482926,32.0719,32.1062,32.0719,32.1062,57755.4907
2007-06-21 11:05:00,56.12,56.18,55.98,56.0,46287.79398378776,32.1005,32.1348,32.0204,32.0318,46287.794
2007-06-21 11:10:00,56.01,56.01,55.89,55.92,53376.91558490841,32.0375,32.0375,31.9689,31.9861,53376.9156
2007-06-21 11:15:00,55.92,56.02,55.89,55.97,60257.53360952551,31.9861,32.0433,31.9689,32.0147,60257.5336
2007-06-21 11:20:00,55.97,56.04,55.91,55.92,74331.52502351503,32.0147,32.0547,31.9803,31.9861,74331.525
2007-06-21 11:25:00,55.93,55.95,55.78,55.83,69744.44634043696,31.9918,32.0032,31.906,31.9346,69744.4463
2007-06-21 11:30:00,55.82,55.82,55.69,55.76,50249.36193735519,31.9289,31.9289,31.8545,31.8945,50249.3619
2007-06-21 11:35:00,55.75,55.75,55.56,55.62,62551.07295106454,31.8888,31.8888,31.7801,31.8145,62551.073
2007-06-21 11:40:00,55.62,55.7,55.57,55.62,78814.35191834133,31.8145,31.8602,31.7859,31.8145,78814.3519
2007-06-21 11:45:00,55.62,55.62,55.44,55.45,72559.24462323487,31.8145,31.8145,31.7115,31.7172,72559.2446
2007-06-21 11:50:00,55.45,55.53,55.44,55.53,44828.26894826292,31.7172,31.763,31.7115,31.763,44828.2689
2007-06-21 11:55:00,55.54,55.67,55.52,55.67,39511.42774742244,31.7687,31.8431,31.7573,31.8431,39511.4277
2007-06-21 12:00:00,55.67,55.78,55.57,55.57,89448.0343200223,31.8431,31.906,31.7859,31.7859,89448.0343
2007-06-21 12:05:00,55.58,55.61,55.46,55.53,66304.13732812842,31.7916,31.8087,31.7229,31.763,66304.1373
2007-06-21 12:10:00,55.52,55.63,55.44,55.46,43160.240336234536,31.7573,31.8202,31.7115,31.7229,43160.2403
2007-06-21 12:15:00,55.46,55.46,55.29,55.29,74227.27323526326,31.7229,31.7229,31.6257,31.6257,74227.2732
2007-06-21 12:20:00,55.29,55.35,55.2,55.35,80482.38053036972,31.6257,31.66,31.5742,31.66,80482.3805
2007-06-21 12:25:00,55.37,55.46,55.24,55.45,52230.14591413889,31.6715,31.7229,31.5971,31.7172,52230.1459
2007-06-21 12:30:00,55.45,55.54,55.41,55.52,81524.89841288746,31.7172,31.7687,31.6943,31.7573,81524.8984
2007-06-21 12:35:00,55.52,55.62,55.48,55.62,53376.91558490841,31.7573,31.8145,31.7344,31.8145,53376.9156
2007-06-21 12:40:00,55.62,55.71,55.59,55.71,70578.46064645116,31.8145,31.8659,31.7973,31.8659,70578.4606
2007-06-21 12:45:00,55.7,55.8,55.69,55.69,64740.36050435181,31.8602,31.9174,31.8545,31.8545,64740.3605
2007-06-21 12:50:00,55.69,55.76,55.69,55.73,41283.7081477026,31.8545,31.8945,31.8545,31.8774,41283.7081
2007-06-21 12:55:00,55.73,55.84,55.73,55.83,76103.80542379519,31.8774,31.9403,31.8774,31.9346,76103.8054
2007-06-21 13:00:00,55.83,55.86,55.8,55.83,25333.18454518114,31.9346,31.9517,31.9174,31.9346,25333.1845
2007-06-21 13:05:00,55.83,56.04,55.82,56.03,57859.74247973471,31.9346,32.0547,31.9289,32.049,57859.7425
2007-06-21 13:10:00,56.04,56.04,55.96,55.97,46913.30471329841,32.0547,32.0547,32.0089,32.0147,46913.3047
2007-06-21 13:15:00,55.98,56.06,55.87,55.9,78710.10013008954,32.0204,32.0661,31.9575,31.9746,78710.1001
2007-06-21 13:20:00,55.89,55.9,55.8,55.82,57129.97996197228,31.9689,31.9746,31.9174,31.9289,57129.98
2007-06-21 13:25:00,55.81,56.03,55.81,56.01,84965.207425196,31.9231,32.049,31.9231,32.0375,84965.2074
2007-06-21 13:30:00,56.01,56.07,55.98,56.02,42326.22603022034,32.0375,32.0719,32.0204,32.0433,42326.226
2007-06-21 13:35:00,56.02,56.1,56.02,56.03,54002.426314419055,32.0433,32.089,32.0433,32.049,54002.4263
2007-06-21 13:40:00,56.04,56.17,56.04,56.17,43055.98854798276,32.0547,32.1291,32.0547,32.1291,43055.9885
2007-06-21 13:45:00,56.17,56.25,56.07,56.09,50874.87266686583,32.1291,32.1748,32.0719,32.0833,50874.8727
2007-06-21 13:50:00,56.09,56.11,56.02,56.07,35758.363370358566,32.0833,32.0947,32.0433,32.0719,35758.3634
2007-06-21 13:55:00,56.07,56.13,56.01,56.06,85590.71815470664,32.0719,32.1062,32.0375,32.0661,85590.7182
2007-06-21 14:00:00,56.06,56.1,55.93,55.96,52855.65664364954,32.0661,32.089,31.9918,32.0089,52855.6566
2007-06-21 14:05:00,55.97,56.05,55.96,56.02,44828.26894826292,32.0147,32.0604,32.0089,32.0433,44828.2689
2007-06-21 14:10:00,56.01,56.03,55.95,56.01,21058.8612268584,32.0375,32.049,32.0032,32.0375,21058.8612
2007-06-21 14:15:00,56.02,56.09,56.01,56.03,33569.0758170713,32.0433,32.0833,32.0375,32.049,33569.0758
2007-06-21 14:20:00,56.05,56.08,56.03,56.07,31484.04005203582,32.0604,32.0776,32.049,32.0719,31484.0401
2007-06-21 14:25:00,56.06,56.07,55.95,55.95,38885.917017911794,32.0661,32.0719,32.0032,32.0032,38885.917
2007-06-21 14:30:00,55.96,55.98,55.87,55.9,46600.549348543085,32.0089,32.0204,31.9575,31.9746,46600.5493
2007-06-21 14:35:00,55.91,55.96,55.86,55.87,29711.75965175566,31.9803,32.0089,31.9517,31.9575,29711.7597
2007-06-21 14:40:00,55.87,55.97,55.87,55.95,34403.0901230855,31.9575,32.0147,31.9575,32.0032,34403.0901
2007-06-21 14:45:00,55.94,55.95,55.74,55.75,52647.15306714599,31.9975,32.0032,31.8831,31.8888,52647.1531
2007-06-21 14:50:00,55.75,55.95,55.75,55.86,45245.27610127002,31.8888,32.0032,31.8888,31.9517,45245.2761
2007-06-21 14:55:00,55.86,55.94,55.86,55.91,29920.26322825921,31.9517,31.9975,31.9517,31.9803,29920.2632
2007-06-21 15:00:00,55.9,56.0,55.89,55.99,39824.18311217776,31.9746,32.0318,31.9689,32.0261,39824.1831
2007-06-21 15:05:00,56.0,56.0,55.91,55.97,38468.90986490469,32.0318,32.0318,31.9803,32.0147,38468.9099
2007-06-21 15:10:00,55.96,55.97,55.86,55.93,46704.80113679486,32.0089,32.0147,31.9517,31.9918,46704.8011
2007-06-21 15:15:00,55.93,56.05,55.93,56.02,40658.19741819195,31.9918,32.0604,31.9918,32.0433,40658.1974
2007-06-21 15:20:00,56.01,56.05,55.99,56.03,39511.42774742244,32.0375,32.0604,32.0261,32.049,39511.4277
2007-06-21 15:25:00,56.02,56.08,56.01,56.05,29816.01144000743,32.0433,32.0776,32.0375,32.0604,29816.0114
2007-06-21 15:30:00,56.05,56.18,56.05,56.16,64531.856927848254,32.0604,32.1348,32.0604,32.1233,64531.8569
2007-06-21 15:35:00,56.16,56.21,56.13,56.19,102375.2560632423,32.1233,32.1519,32.1062,32.1405,102375.2561
2007-06-21 15:40:00,56.18,56.21,56.16,56.17,149601.31614129603,32.1348,32.1519,32.1233,32.1291,149601.3161
2007-06-21 15:45:00,56.17,56.17,56.1,56.11,71412.47495246536,32.1291,32.1291,32.089,32.0947,71412.475
2007-06-21 15:50:00,56.1,56.11,56.05,56.07,190259.513559488,32.089,32.0947,32.0604,32.0719,190259.5136
2007-06-21 15:55:00,56.07,56.13,56.02,56.13,215175.690951662,32.0719,32.1062,32.0433,32.1062,215175.691
2007-06-22 09:30:00,56.4,56.54,56.16,56.33,132816.77823276038,32.2606,32.3407,32.1233,32.2206,132816.7782
2007-06-22 09:35:00,56.29,56.38,56.24,56.3,62029.81400980567,32.1977,32.2492,32.1691,32.2034,62029.814
2007-06-22 09:40:00,56.31,56.32,55.91,55.92,95703.14161512876,32.2091,32.2149,31.9803,31.9861,95703.1416
2007-06-22 09:45:00,55.95,55.95,55.63,55.64,89135.27895526697,32.0032,32.0032,31.8202,31.8259,89135.279
2007-06-22 09:50:00,55.64,55.9,55.64,55.86,68493.42488141567,31.8259,31.9746,31.8259,31.9517,68493.4249
2007-06-22 09:55:00,55.85,56.04,55.83,56.04,58589.50499749712,31.946,32.0547,31.9346,32.0547,58589.505
2007-06-22 10:00:00,56.03,56.08,55.8,55.86,60570.28897428083,32.049,32.0776,31.9174,31.9517,60570.289
2007-06-22 10:05:00,55.86,55.88,55.77,55.86,55983.21029120277,31.9517,31.9632,31.9003,31.9517,55983.2103
2007-06-22 10:10:00,55.86,55.91,55.73,55.91,56712.97280896518,31.9517,31.9803,31.8774,31.9803,56712.9728
2007-06-22 10:15:00,55.91,56.14,55.91,56.14,159609.48781346634,31.9803,32.1119,31.9803,32.1119,159609.4878
2007-06-22 10:20:00,56.14,56.16,56.11,56.12,107900.60084058634,32.1119,32.1233,32.0947,32.1005,107900.6008
2007-06-22 10:25:00,56.12,56.13,56.02,56.06,127395.68524366812,32.1005,32.1062,32.0433,32.0661,127395.6852
2007-06-22 10:30:00,56.06,56.11,56.0,56.09,84860.95563694423,32.0661,32.0947,32.0318,32.0833,84860.9556
2007-06-22 10:35:00,56.09,56.14,56.08,56.12,78605.84834183777,32.0833,32.1119,32.0776,32.1005,78605.8483
2007-06-22 10:40:00,56.12,56.17,56.09,56.11,70995.46779945826,32.1005,32.1291,32.0833,32.0947,70995.4678
2007-06-22 10:45:00,56.12,56.18,56.11,56.15,62863.82831581987,32.1005,32.1348,32.0947,32.1176,62863.8283
2007-06-22 10:50:00,56.14,56.2,56.09,56.19,71933.73389372423,32.1119,32.1462,32.0833,32.1405,71933.7339
2007-06-22 10:55:00,56.19,56.22,56.15,56.17,68493.42488141567,32.1405,32.1577,32.1176,32.1291,68493.4249
2007-06-22 11:00:00,56.17,56.26,56.17,56.25,60674.54076253261,32.1291,32.1805,32.1291,32.1748,60674.5408
2007-06-22 11:05:00,56.25,56.25,56.18,56.22,75165.53932952923,32.1748,32.1748,32.1348,32.1577,75165.5393
2007-06-22 11:10:00,56.22,56.31,56.21,56.31,53898.17452616728,32.1577,32.2091,32.1519,32.2091,53898.1745
2007-06-22 11:15:00,56.31,56.33,56.26,56.28,65574.37481036599,32.2091,32.2206,32.1805,32.192,65574.3748
2007-06-22 11:20:00,56.28,56.34,56.28,56.33,62342.569374561,32.192,32.2263,32.192,32.2206,62342.5694
2007-06-22 11:25:00,56.33,56.37,56.33,56.34,128959.46206744474,32.2206,32.2435,32.2206,32.2263,128959.4621
2007-06-22 11:30:00,56.35,56.38,56.34,56.36,31275.53647553227,32.232,32.2492,32.2263,32.2377,31275.5365
2007-06-22 11:35:00,56.36,56.36,56.27,56.31,75999.55363554342,32.2377,32.2377,32.1863,32.2091,75999.5536
2007-06-22 11:40:00,56.31,56.36,56.3,56.35,94243.61657960391,32.2091,32.2377,32.2034,32.232,94243.6166
2007-06-22 11:45:00,56.35,56.36,56.26,56.3,101436.98996897634,32.232,32.2377,32.1805,32.2034,101436.99
2007-06-22 11:50:00,56.3,56.3,56.22,56.26,77876.08582407536,32.2034,32.2034,32.1577,32.1805,77876.0858
2007-06-22 11:55:00,56.26,56.31,56.24,56.31,36488.12588812099,32.1805,32.2091,32.1691,32.2091,36488.1259
2007-06-22 12:00:00,56.3,56.33,56.3,56.33,23456.652356649203,32.2034,32.2206,32.2034,32.2206,23456.6524
2007-06-22 12:05:00,56.33,56.33,56.24,56.25,59110.76393875599,32.2206,32.2206,32.1691,32.1748,59110.7639
2007-06-22 12:10:00,56.25,56.31,56.09,56.09,80273.87695386616,32.1748,32.2091,32.0833,32.0833,80273.877
2007-06-22 12:15:00,56.11,56.18,56.09,56.14,58902.26036225245,32.0947,32.1348,32.0833,32.1119,58902.2604
2007-06-22 12:20:00,56.15,56.23,56.13,56.23,106649.57938156504,32.1176,32.1634,32.1062,32.1634,106649.5794
2007-06-22 12:25:00,56.22,56.25,56.06,56.06,130835.99425597666,32.1577,32.1748,32.0661,32.0661,130835.9943
2007-06-22 12:30:00,56.06,56.06,55.85,55.86,123017.1101370936,32.0661,32.0661,31.946,31.9517,123017.1101
2007-06-22 12:35:00,55.86,56.02,55.84,56.0,66512.64090463196,31.9517,32.0433,31.9403,32.0318,66512.6409
2007-06-22 12:40:00,55.99,56.09,55.94,56.05,65991.38196337309,32.0261,32.0833,31.9975,32.0604,65991.382
2007-06-22 12:45:00,56.05,56.07,55.96,56.0,83609.93417792294,32.0604,32.0719,32.0089,32.0318,83609.9342
2007-06-22 12:50:00,56.0,56.03,55.92,55.93,62238.31758630922,32.0318,32.049,31.9861,31.9918,62238.3176
2007-06-22 12:55:00,55.93,55.99,55.93,55.97,30024.51501651098,31.9918,32.0261,31.9918,32.0147,30024.515
2007-06-22 13:00:00,55.98,55.99,55.88,55.88,81941.90556589456,32.0204,32.0261,31.9632,31.9632,81941.9056
2007-06-22 13:05:00,55.87,55.88,55.72,55.79,87050.24319023149,31.9575,31.9632,31.8717,31.9117,87050.2432
2007-06-22 13:10:00,55.8,55.94,55.79,55.89,64948.86408085536,31.9174,31.9975,31.9117,31.9689,64948.8641
2007-06-22 13:15:00,55.9,56.05,55.88,56.05,95911.6451916323,31.9746,32.0604,31.9632,32.0604,95911.6452
2007-06-22 13:20:00,56.06,56.17,56.01,56.15,91324.56650855424,32.0661,32.1291,32.0375,32.1176,91324.5665
2007-06-22 13:25:00,56.15,56.26,56.11,56.25,85903.47351946197,32.1176,32.1805,32.0947,32.1748,85903.4735
2007-06-22 13:30:00,56.25,56.26,56.17,56.23,63802.09441008583,32.1748,32.1805,32.1291,32.1634,63802.0944
2007-06-22 13:35:00,56.23,56.26,56.16,56.24,38573.16165315647,32.1634,32.1805,32.1233,32.1691,38573.1617
2007-06-22 13:40:00,56.24,56.25,56.19,56.23,65991.38196337309,32.1691,32.1748,32.1405,32.1634,65991.382
2007-06-22 13:45:00,56.22,56.29,56.22,56.27,88301.26464925279,32.1577,32.1977,32.1577,32.1863,88301.2646
2007-06-22 13:50:00,56.26,56.29,56.12,56.15,61612.806856798576,32.1805,32.1977,32.1005,32.1176,61612.8069
2007-06-22 13:55:00,56.16,56.19,56.06,56.12,56817.22459721696,32.1233,32.1405,32.0661,32.1005,56817.2246
2007-06-22 14:00:00,56.12,56.18,56.07,56.08,68389.1730931639,32.1005,32.1348,32.0719,32.0776,68389.1731
2007-06-22 14:05:00,56.09,56.11,56.04,56.09,47330.31186630551,32.0833,32.0947,32.0547,32.0833,47330.3119
2007-06-22 14:10:00,56.08,56.22,56.07,56.22,80273.87695386616,32.0776,32.1577,32.0719,32.1577,80273.877
2007-06-22 14:15:00,56.23,56.28,56.19,56.27,88197.012861001,32.1634,32.192,32.1405,32.1863,88197.0129
2007-06-22 14:20:00,56.27,56.31,56.2,56.22,96537.15592114294,32.1863,32.2091,32.1462,32.1577,96537.1559
2007-06-22 14:25:00,56.22,56.46,56.22,56.46,99143.4506274373,32.1577,32.2949,32.1577,32.2949,99143.4506
2007-06-22 14:30:00,56.46,56.53,56.36,56.42,144180.22315220378,32.2949,32.335,32.2377,32.2721,144180.2232
2007-06-22 14:35:00,56.43,56.56,56.41,56.55,96015.89697988408,32.2778,32.3521,32.2663,32.3464,96015.897
2007-06-22 14:40:00,56.54,56.58,56.52,56.53,67242.40342239439,32.3407,32.3636,32.3293,32.335,67242.4034
2007-06-22 14:45:00,56.53,56.64,56.53,56.58,110611.14733513248,32.335,32.3979,32.335,32.3636,110611.1473
2007-06-22 14:50:00,56.57,56.63,56.56,56.56,78293.09297708246,32.3579,32.3922,32.3521,32.3521,78293.093
2007-06-22 14:55:00,56.56,56.56,56.49,56.53,60049.03003302196,32.3521,32.3521,32.3121,32.335,60049.03
2007-06-22 15:00:00,56.53,56.58,56.53,56.57,78188.84118883067,32.335,32.3636,32.335,32.3579,78188.8412
2007-06-22 15:05:00,56.58,56.62,56.57,56.57,53168.41200840486,32.3636,32.3865,32.3579,32.3579,53168.412
2007-06-22 15:10:00,56.58,56.58,56.51,56.55,86841.73961372794,32.3636,32.3636,32.3235,32.3464,86841.7396
2007-06-22 15:15:00,56.54,56.63,56.54,56.63,90594.8039907918,32.3407,32.3922,32.3407,32.3922,90594.804
2007-06-22 15:20:00,56.63,56.71,56.63,56.69,75999.55363554342,32.3922,32.4379,32.3922,32.4265,75999.5536
2007-06-22 15:25:00,56.7,56.72,56.49,56.49,91741.57366156131,32.4322,32.4437,32.3121,32.3121,91741.5737
2007-06-22 15:30:00,56.5,56.6,56.5,56.57,95494.6380386252,32.3178,32.375,32.3178,32.3579,95494.638
2007-06-22 15:35:00,56.57,56.58,56.43,56.53,149080.05720003715,32.3579,32.3636,32.2778,32.335,149080.0572
2007-06-22 15:40:00,56.53,56.54,56.36,56.36,179625.831157807,32.335,32.3407,32.2377,32.2377,179625.8312
2007-06-22 15:45:00,56.36,56.53,56.36,56.52,132295.51929150152,32.2377,32.335,32.2377,32.3293,132295.5193
2007-06-22 15:50:00,56.52,56.53,56.41,56.45,175664.2632042396,32.3293,32.335,32.2663,32.2892,175664.2632
2007-06-22 15:55:00,56.45,56.54,56.44,56.48,183795.902687878,32.2892,32.3407,32.2835,32.3064,183795.9027
2007-06-25 09:30:00,55.92,55.92,55.7,55.73,73497.51071750085,31.9861,31.9861,31.8602,31.8774,73497.5107
2007-06-25 09:35:00,55.76,55.89,55.32,55.42,114364.21171219634,31.8945,31.9689,31.6429,31.7001,114364.2117
2007-06-25 09:40:00,55.4,55.45,55.15,55.24,103105.01858100473,31.6886,31.7172,31.5456,31.5971,103105.0186
2007-06-25 09:45:00,55.27,55.44,55.18,55.39,79022.85549484487,31.6143,31.7115,31.5628,31.6829,79022.8555
2007-06-25 09:50:00,55.4,55.44,55.26,55.3,86007.72530771374,31.6886,31.7115,31.6085,31.6314,86007.7253
2007-06-25 09:55:00,55.31,55.33,55.2,55.25,91428.818296806,31.6371,31.6486,31.5742,31.6028,91428.8183
2007-06-25 10:00:00,55.24,55.31,55.21,55.3,251351.0614750277,31.5971,31.6371,31.5799,31.6314,251351.0615
2007-06-25 10:05:00,55.3,55.34,55.15,55.24,102479.50785149408,31.6314,31.6543,31.5456,31.5971,102479.5079
2007-06-25 10:10:00,55.23,55.43,55.15,55.43,59423.51930351132,31.5914,31.7058,31.5456,31.7058,59423.5193
2007-06-25 10:15:00,55.43,55.62,55.4,55.62,56817.22459721696,31.7058,31.8145,31.6886,31.8145,56817.2246
2007-06-25 10:20:00,55.62,55.64,55.58,55.59,39407.175959170665,31.8145,31.8259,31.7916,31.7973,39407.176
2007-06-25 10:25:00,55.59,55.62,55.5,55.5,51917.39054938357,31.7973,31.8145,31.7458,31.7458,51917.3905
2007-06-25 10:30:00,55.5,55.61,55.48,55.59,65470.12302211423,31.7458,31.8087,31.7344,31.7973,65470.123
2007-06-25 10:35:00,55.59,55.63,55.38,55.39,70161.45349344406,31.7973,31.8202,31.6772,31.6829,70161.4535
2007-06-25 10:40:00,55.39,55.42,55.29,55.39,66616.89269288373,31.6829,31.7001,31.6257,31.6829,66616.8927
2007-06-25 10:45:00,55.39,55.44,55.31,55.32,90386.30041428829,31.6829,31.7115,31.6371,31.6429,90386.3004
2007-06-25 10:50:00,55.34,55.39,55.2,55.3,67242.40342239439,31.6543,31.6829,31.5742,31.6314,67242.4034
2007-06-25 10:55:00,55.3,55.46,55.28,55.4,72246.48925847955,31.6314,31.7229,31.62,31.6886,72246.4893
2007-06-25 11:00:00,55.4,55.46,55.39,55.45,48894.08869008212,31.6886,31.7229,31.6829,31.7172,48894.0887
2007-06-25 11:05:00,55.46,55.49,55.39,55.39,44307.01000700405,31.7229,31.7401,31.6829,31.6829,44307.01
2007-06-25 11:10:00,55.4,55.5,55.4,55.49,38885.917017911794,31.6886,31.7458,31.6886,31.7401,38885.917
2007-06-25 11:15:00,55.47,55.52,55.47,55.5,32109.550781546463,31.7287,31.7573,31.7287,31.7458,32109.5508
2007-06-25 11:20:00,55.49,55.5,55.42,55.45,61508.5550685468,31.7401,31.7458,31.7001,31.7172,61508.5551
2007-06-25 11:25:00,55.45,55.49,55.44,55.49,47330.31186630551,31.7172,31.7401,31.7115,31.7401,47330.3119
2007-06-25 11:30:00,55.49,55.51,55.45,55.45,43785.75106574518,31.7401,31.7515,31.7172,31.7172,43785.7511
2007-06-25 11:35:00,55.46,55.47,55.39,55.42,51708.88697288002,31.7229,31.7287,31.6829,31.7001,51708.887
2007-06-25 11:40:00,55.41,55.41,55.22,55.25,122912.85834884182,31.6943,31.6943,31.5857,31.6028,122912.8583
2007-06-25 11:45:00,55.26,55.26,55.18,55.24,73184.75535274552,31.6085,31.6085,31.5628,31.5971,73184.7554
2007-06-25 11:50:00,55.23,55.26,55.2,55.25,48060.07438406792,31.5914,31.6085,31.5742,31.6028,48060.0744
2007-06-25 11:55:00,55.26,55.35,55.23,55.34,62759.57652756809,31.6085,31.66,31.5914,31.6543,62759.5765
2007-06-25 12:00:00,55.34,55.46,55.34,55.45,99768.96135694794,31.6543,31.7229,31.6543,31.7172,99768.9614
2007-06-25 12:05:00,55.45,55.6,55.45,55.58,106649.57938156504,31.7172,31.803,31.7172,31.7916,106649.5794
2007-06-25 12:10:00,55.58,55.7,55.58,55.67,83609.93417792294,31.7916,31.8602,31.7916,31.8431,83609.9342
2007-06-25 12:15:00,55.69,55.7,55.63,55.65,38990.168806163565,31.8545,31.8602,31.8202,31.8316,38990.1688
2007-06-25 12:20:00,55.64,55.69,55.62,55.68,37426.39198238695,31.8259,31.8545,31.8145,31.8488,37426.392
2007-06-25 12:25:00,55.67,55.71,55.59,55.59,63176.58368057519,31.8431,31.8659,31.7973,31.7973,63176.5837
2007-06-25 12:30:00,55.6,55.75,55.6,55.68,59215.01572700777,31.803,31.8888,31.803,31.8488,59215.0157
2007-06-25 12:35:00,55.69,55.74,55.66,55.7,41283.7081477026,31.8545,31.8831,31.8373,31.8602,41283.7081
2007-06-25 12:40:00,55.69,55.78,55.69,55.76,19495.084403081783,31.8545,31.906,31.8545,31.8945,19495.0844
2007-06-25 12:45:00,55.76,55.86,55.76,55.86,71203.9713759618,31.8945,31.9517,31.8945,31.9517,71203.9714
2007-06-25 12:50:00,55.85,56.02,55.83,56.02,47643.06723106083,31.946,32.0433,31.9346,32.0433,47643.0672
2007-06-25 12:55:00,56.02,56.04,55.9,55.92,85069.45921344777,32.0433,32.0547,31.9746,31.9861,85069.4592
2007-06-25 13:00:00,55.9,56.0,55.89,55.94,48685.58511357857,31.9746,32.0318,31.9689,31.9975,48685.5851
2007-06-25 13:05:00,55.94,56.07,55.93,56.03,91011.81114379891,31.9975,32.0719,31.9918,32.049,91011.8111
2007-06-25 13:10:00,56.03,56.05,56.0,56.03,20120.59513259243,32.049,32.0604,32.0318,32.049,20120.5951
2007-06-25 13:15:00,56.03,56.05,56.0,56.05,93096.8469088344,32.049,32.0604,32.0318,32.0604,93096.8469
2007-06-25 13:20:00,56.03,56.07,56.01,56.06,92888.34333233084,32.049,32.0719,32.0375,32.0661,92888.3433
2007-06-25 13:25:00,56.06,56.09,56.02,56.06,117179.00999499424,32.0661,32.0833,32.0433,32.0661,117179.01
2007-06-25 13:30:00,56.06,56.14,56.06,56.14,57234.231750224055,32.0661,32.1119,32.0661,32.1119,57234.2318
2007-06-25 13:35:00,56.13,56.16,56.11,56.14,50666.36909036228,32.1062,32.1233,32.0947,32.1119,50666.3691
2007-06-25 13:40:00,56.14,56.18,56.08,56.13,66825.39626938729,32.1119,32.1348,32.0776,32.1062,66825.3963
2007-06-25 13:45:00,56.14,56.16,55.99,56.0,62134.06579805745,32.1119,32.1233,32.0261,32.0318,62134.0658
2007-06-25 13:50:00,56.01,56.05,55.98,55.98,28043.73103972727,32.0375,32.0604,32.0204,32.0204,28043.731
2007-06-25 13:55:00,55.98,55.98,55.84,55.86,37947.65092364582,32.0204,32.0204,31.9403,31.9517,37947.6509
2007-06-25 14:00:00,55.86,55.94,55.83,55.93,41179.45635945082,31.9517,31.9975,31.9346,31.9918,41179.4564
2007-06-25 14:05:00,55.93,55.93,55.78,55.79,30754.2775342734,31.9918,31.9918,31.906,31.9117,30754.2775
2007-06-25 14:10:00,55.79,55.81,55.64,55.66,65157.3676573589,31.9117,31.9231,31.8259,31.8373,65157.3677
2007-06-25 14:15:00,55.66,55.73,55.51,55.52,69014.68382267455,31.8373,31.8774,31.7515,31.7573,69014.6838
2007-06-25 14:20:00,55.49,55.6,55.48,55.59,43890.00285399696,31.7401,31.803,31.7344,31.7973,43890.0029
2007-06-25 14:25:00,55.59,55.64,55.54,55.57,46287.79398378776,31.7973,31.8259,31.7687,31.7859,46287.794
2007-06-25 14:30:00,55.56,55.56,55.25,55.27,96120.14876813584,31.7801,31.7801,31.6028,31.6143,96120.1488
2007-06-25 14:35:00,55.29,55.39,55.25,55.28,70057.20170519229,31.6257,31.6829,31.6028,31.62,70057.2017
2007-06-25 14:40:00,55.28,55.3,55.15,55.17,83714.18596617471,31.62,31.6314,31.5456,31.5571,83714.186
2007-06-25 14:45:00,55.16,55.56,55.15,55.15,55983.21029120277,31.5513,31.7801,31.5456,31.5456,55983.2103
2007-06-25 14:50:00,55.15,55.21,55.06,55.09,72454.9928349831,31.5456,31.5799,31.4941,31.5113,72454.9928
2007-06-25 14:55:00,55.1,55.21,55.03,55.17,66199.88553987665,31.517,31.5799,31.477,31.5571,66199.8855
2007-06-25 15:00:00,55.17,55.24,55.08,55.24,76312.30900029874,31.5571,31.5971,31.5056,31.5971,76312.309
2007-06-25 15:05:00,55.24,55.24,55.09,55.16,75791.05005903987,31.5971,31.5971,31.5113,31.5513,75791.0501
2007-06-25 15:10:00,55.17,55.21,55.1,55.19,118430.03145401554,31.5571,31.5799,31.517,31.5685,118430.0315
2007-06-25 15:15:00,55.19,55.33,55.16,55.26,86424.73246072084,31.5685,31.6486,31.5513,31.6085,86424.7325
2007-06-25 15:20:00,55.27,55.44,55.25,55.42,73914.51787050793,31.6143,31.7115,31.6028,31.7001,73914.5179
2007-06-25 15:25:00,55.42,55.42,55.31,55.34,100290.2202982068,31.7001,31.7001,31.6371,31.6543,100290.2203
2007-06-25 15:30:00,55.35,55.47,55.34,55.46,141469.67665765763,31.66,31.7287,31.6543,31.7229,141469.6767
2007-06-25 15:35:00,55.46,55.52,55.43,55.47,91011.81114379891,31.7229,31.7573,31.7058,31.7287,91011.8111
2007-06-25 15:40:00,55.47,55.48,55.39,55.42,127708.44060842344,31.7287,31.7344,31.6829,31.7001,127708.4406
2007-06-25 15:45:00,55.42,55.49,55.4,55.41,117908.77251275668,31.7001,31.7401,31.6886,31.6943,117908.7725
2007-06-25 15:50:00,55.41,55.43,55.35,55.37,111445.16164114668,31.6943,31.7058,31.66,31.6715,111445.1616
2007-06-25 15:55:00,55.36,55.39,55.29,55.37,148037.5393175194,31.6657,31.6829,31.6257,31.6715,148037.5393
2007-06-26 09:30:00,55.49,55.79,55.49,55.58,52751.40485539776,31.7401,31.9117,31.7401,31.7916,52751.4049
2007-06-26 09:35:00,55.59,55.59,55.39,55.39,36071.11873511389,31.7973,31.7973,31.6829,31.6829,36071.1187
2007-06-26 09:40:00,55.39,55.43,55.21,55.21,33464.82402881953,31.6829,31.7058,31.5799,31.5799,33464.824
2007-06-26 09:45:00,55.22,55.25,55.16,55.17,69431.69097568165,31.5857,31.6028,31.5513,31.5571,69431.691
2007-06-26 09:50:00,55.17,55.22,55.06,55.07,69014.68382267455,31.5571,31.5857,31.4941,31.4999,69014.6838
2007-06-26 09:55:00,55.07,55.18,55.05,55.15,54523.68525567793,31.4999,31.5628,31.4884,31.5456,54523.6853
2007-06-26 10:00:00,55.15,55.17,55.01,55.1,113634.44919443392,31.5456,31.5571,31.4655,31.517,113634.4492
2007-06-26 10:05:00,55.12,55.22,55.07,55.15,98830.69526268198,31.5285,31.5857,31.4999,31.5456,98830.6953
2007-06-26 10:10:00,55.15,55.18,55.12,55.14,108943.11872310408,31.5456,31.5628,31.5285,31.5399,108943.1187
2007-06-26 10:15:00,55.15,55.16,54.93,54.96,100602.97566296214,31.5456,31.5513,31.4198,31.4369,100602.9757
2007-06-26 10:20:00,54.96,54.97,54.78,54.81,169930.414850392,31.4369,31.4427,31.334,31.3511,169930.4149
2007-06-26 10:25:00,54.83,54.9,54.66,54.67,127395.68524366812,31.3626,31.4026,31.2653,31.2711,127395.6852
2007-06-26 10:30:00,54.68,54.71,54.65,54.68,69327.43918742987,31.2768,31.2939,31.2596,31.2768,69327.4392
2007-06-26 10:35:00,54.68,54.84,54.67,54.81,96015.89697988408,31.2768,31.3683,31.2711,31.3511,96015.897
2007-06-26 10:40:00,54.82,54.87,54.74,54.75,55149.19598518857,31.3569,31.3855,31.3111,31.3168,55149.196
2007-06-26 10:45:00,54.74,54.74,54.59,54.59,92262.8326028202,31.3111,31.3111,31.2253,31.2253,92262.8326
2007-06-26 10:50:00,54.59,54.63,54.46,54.48,128125.44776143054,31.2253,31.2482,31.1509,31.1624,128125.4478
2007-06-26 10:55:00,54.47,54.47,54.22,54.23,105398.55792254375,31.1567,31.1567,31.0137,31.0194,105398.5579
2007-06-26 11:00:00,54.23,54.31,54.21,54.27,171702.69525067217,31.0194,31.0651,31.0079,31.0423,171702.6953
2007-06-26 11:05:00,54.27,54.45,54.26,54.42,71829.48210547245,31.0423,31.1452,31.0365,31.1281,71829.4821
2007-06-26 11:10:00,54.43,54.58,54.41,54.55,66095.63375162486,31.1338,31.2196,31.1223,31.2024,66095.6338
2007-06-26 11:15:00,54.55,54.57,54.38,54.45,96328.6523446394,31.2024,31.2139,31.1052,31.1452,96328.6523
2007-06-26 11:20:00,54.45,54.5,54.44,54.46,50353.61372560696,31.1452,31.1738,31.1395,31.1509,50353.6137
2007-06-26 11:25:00,54.46,54.47,54.36,54.36,46183.54219553599,31.1509,31.1567,31.0937,31.0937,46183.5422
2007-06-26 11:30:00,54.36,54.39,54.29,54.39,74748.53217652213,31.0937,31.1109,31.0537,31.1109,74748.5322
2007-06-26 11:35:00,54.39,54.42,54.34,54.38,90594.8039907918,31.1109,31.1281,31.0823,31.1052,90594.804
2007-06-26 11:40:00,54.38,54.41,54.33,54.38,78918.6037065931,31.1052,31.1223,31.0766,31.1052,78918.6037
2007-06-26 11:45:00,54.37,54.54,54.36,54.52,93305.35048533794,31.0995,31.1967,31.0937,31.1853,93305.3505
2007-06-26 11:50:00,54.52,54.54,54.45,54.45,43994.25464224873,31.1853,31.1967,31.1452,31.1452,43994.2546
2007-06-26 11:55:00,54.45,54.57,54.45,54.55,57651.23890323116,31.1452,31.2139,31.1452,31.2024,57651.2389
2007-06-26 12:00:00,54.55,54.68,54.54,54.68,70265.70528169583,31.2024,31.2768,31.1967,31.2768,70265.7053
2007-06-26 12:05:00,54.67,54.68,54.51,54.52,64427.60513959648,31.2711,31.2768,31.1795,31.1853,64427.6051
2007-06-26 12:10:00,54.52,54.52,54.45,54.45,30337.270381266306,31.1853,31.1853,31.1452,31.1452,30337.2704
2007-06-26 12:15:00,54.45,54.45,54.39,54.41,43472.99570098986,31.1452,31.1452,31.1109,31.1223,43472.9957
2007-06-26 12:20:00,54.41,54.42,54.35,54.38,29503.25607525211,31.1223,31.1281,31.088,31.1052,29503.2561
2007-06-26 12:25:00,54.38,54.41,54.34,54.39,47017.55650155018,31.1052,31.1223,31.0823,31.1109,47017.5565
2007-06-26 12:30:00,54.38,54.41,54.33,54.33,30858.529322525173,31.1052,31.1223,31.0766,31.0766,30858.5293
2007-06-26 12:35:00,54.33,54.33,54.21,54.22,53168.41200840486,31.0766,31.0766,31.0079,31.0137,53168.412
2007-06-26 12:40:00,54.23,54.3,54.22,54.29,37217.8884058834,31.0194,31.0594,31.0137,31.0537,37217.8884
2007-06-26 12:45:00,54.3,54.37,54.28,54.37,25645.939909936464,31.0594,31.0995,31.048,31.0995,25645.9399
2007-06-26 12:50:00,54.37,54.39,54.32,54.33,48789.83690183034,31.0995,31.1109,31.0709,31.0766,48789.8369
2007-06-26 12:55:00,54.34,54.34,54.28,54.29,55357.69956169212,31.0823,31.0823,31.048,31.0537,55357.6996
2007-06-26 13:00:00,54.29,54.44,54.26,54.44,70891.21601120649,31.0537,31.1395,31.0365,31.1395,70891.216
2007-06-26 13:05:00,54.44,54.46,54.37,54.4,60361.78539777728,31.1395,31.1509,31.0995,31.1166,60361.7854
2007-06-26 13:10:00,54.4,54.47,54.37,54.42,63072.33189232341,31.1166,31.1567,31.0995,31.1281,63072.3319
2007-06-26 13:15:00,54.42,54.45,54.34,54.34,38364.65807665292,31.1281,31.1452,31.0823,31.0823,38364.6581
2007-06-26 13:20:00,54.34,54.36,54.26,54.3,43577.24748924163,31.0823,31.0937,31.0365,31.0594,43577.2475
2007-06-26 13:25:00,54.29,54.3,54.21,54.24,67763.66236365326,31.0537,31.0594,31.0079,31.0251,67763.6624
2007-06-26 13:30:00,54.24,54.33,54.19,54.21,105294.30613429198,31.0251,31.0766,30.9965,31.0079,105294.3061
2007-06-26 13:35:00,54.21,54.21,54.16,54.19,79022.85549484487,31.0079,31.0079,30.9793,30.9965,79022.8555
2007-06-26 13:40:00,54.19,54.24,54.17,54.21,61717.05864505035,30.9965,31.0251,30.9851,31.0079,61717.0586
2007-06-26 13:45:00,54.21,54.22,54.06,54.11,104877.29898128488,31.0079,31.0137,30.9221,30.9507,104877.299
2007-06-26 13:50:00,54.13,54.13,53.99,54.0,90177.79683778471,30.9622,30.9622,30.8821,30.8878,90177.7968
2007-06-26 13:55:00,53.99,54.05,53.92,54.0,103209.2703692565,30.8821,30.9164,30.8421,30.8878,103209.2704
2007-06-26 14:00:00,54.0,54.09,53.94,54.08,86320.48067246907,30.8878,30.9393,30.8535,30.9336,86320.4807
2007-06-26 14:05:00,54.08,54.08,53.91,53.93,103626.2775222636,30.9336,30.9336,30.8363,30.8478,103626.2775
2007-06-26 14:10:00,53.93,53.97,53.86,53.87,71933.73389372423,30.8478,30.8707,30.8077,30.8135,71933.7339
2007-06-26 14:15:00,53.87,53.88,53.74,53.78,92054.32902631666,30.8135,30.8192,30.7391,30.762,92054.329
2007-06-26 14:20:00,53.78,53.82,53.61,53.63,134276.3032682852,30.762,30.7849,30.6648,30.6762,134276.3033
2007-06-26 14:25:00,53.63,53.71,53.6,53.71,154292.64661262586,30.6762,30.7219,30.659,30.7219,154292.6466
2007-06-26 14:30:00,53.71,53.72,53.63,53.66,77980.33761232713,30.7219,30.7277,30.6762,30.6934,77980.3376
2007-06-26 14:35:00,53.67,53.67,53.4,53.41,127916.944184927,30.6991,30.6991,30.5446,30.5504,127916.9442
2007-06-26 14:40:00,53.41,53.48,53.3,53.47,154084.14303612232,30.5504,30.5904,30.4874,30.5847,154084.143
2007-06-26 14:45:00,53.47,53.56,53.44,53.56,87258.74676673504,30.5847,30.6362,30.5675,30.6362,87258.7468
2007-06-26 14:50:00,53.56,53.67,53.56,53.6,135318.82115080295,30.6362,30.6991,30.6362,30.659,135318.8212
2007-06-26 14:55:00,53.6,53.64,53.5,53.51,76416.56078855052,30.659,30.6819,30.6018,30.6076,76416.5608
2007-06-26 15:00:00,53.51,53.57,53.38,53.48,152416.11442409395,30.6076,30.6419,30.5332,30.5904,152416.1144
2007-06-26 15:05:00,53.49,53.56,53.49,53.51,73914.51787050793,30.5961,30.6362,30.5961,30.6076,73914.5179
2007-06-26 15:10:00,53.51,53.61,53.5,53.61,84756.70384869246,30.6076,30.6648,30.6018,30.6648,84756.7038
2007-06-26 15:15:00,53.62,53.7,53.61,53.68,130835.99425597666,30.6705,30.7162,30.6648,30.7048,130835.9943
2007-06-26 15:20:00,53.68,53.7,53.64,53.69,104043.28467527068,30.7048,30.7162,30.6819,30.7105,104043.2847
2007-06-26 15:25:00,53.7,53.7,53.59,53.63,107379.34189932748,30.7162,30.7162,30.6533,30.6762,107379.3419
2007-06-26 15:30:00,53.63,53.74,53.62,53.72,98413.68810967488,30.6762,30.7391,30.6705,30.7277,98413.6881
2007-06-26 15:35:00,53.73,53.73,53.65,53.66,99247.70241568908,30.7334,30.7334,30.6876,30.6934,99247.7024
2007-06-26 15:40:00,53.66,53.66,53.5,53.5,131357.25319723555,30.6934,30.6934,30.6018,30.6018,131357.2532
2007-06-26 15:45:00,53.5,53.62,53.49,53.57,200893.19596116897,30.6018,30.6705,30.5961,30.6419,200893.196
2007-06-26 15:50:00,53.56,53.62,53.55,53.62,186923.4563354312,30.6362,30.6705,30.6304,30.6705,186923.4563
2007-06-26 15:55:00,53.61,53.74,53.61,53.62,337358.78678274143,30.6648,30.7391,30.6648,30.6705,337358.7868
2007-06-27 09:30:00,53.1,53.19,52.55,52.61,258752.93844090367,30.373,30.4245,30.0584,30.0928,258752.9384
2007-06-27 09:35:00,52.61,52.9,52.57,52.67,132712.5264445086,30.0928,30.2586,30.0699,30.1271,132712.5264
2007-06-27 09:40:00,52.65,52.7,52.25,52.33,174934.50068647717,30.1156,30.1442,29.8868,29.9326,174934.5007
2007-06-27 09:45:00,52.33,52.57,52.29,52.53,152103.3590593386,29.9326,30.0699,29.9097,30.047,152103.3591
2007-06-27 09:50:00,52.52,52.94,52.52,52.93,202561.2245731973,30.0413,30.2815,30.0413,30.2758,202561.2246
2007-06-27 09:55:00,52.94,53.04,52.93,53.0,190676.52071249508,30.2815,30.3387,30.2758,30.3158,190676.5207
2007-06-27 10:00:00,53.0,53.0,52.85,52.86,164717.8254378033,30.3158,30.3158,30.23,30.2358,164717.8254
2007-06-27 10:05:00,52.85,52.99,52.82,52.99,151894.85548283506,30.23,30.3101,30.2129,30.3101,151894.8555
2007-06-27 10:10:00,52.98,53.1,52.96,52.99,84965.207425196,30.3044,30.373,30.293,30.3101,84965.2074
2007-06-27 10:15:00,52.98,53.04,52.95,52.99,62759.57652756809,30.3044,30.3387,30.2872,30.3101,62759.5765
2007-06-27 10:20:00,52.99,53.08,52.96,53.06,113113.19025317504,30.3101,30.3616,30.293,30.3502,113113.1903
2007-06-27 10:25:00,53.05,53.23,53.05,53.22,184734.168782144,30.3444,30.4474,30.3444,30.4417,184734.1688
2007-06-27 10:30:00,53.22,53.75,53.22,53.62,254895.622275588,30.4417,30.7448,30.4417,30.6705,254895.6223
2007-06-27 10:35:00,53.62,53.66,53.45,53.45,181398.1115580872,30.6705,30.6934,30.5732,30.5732,181398.1116
2007-06-27 10:40:00,53.47,53.5,53.3,53.41,152207.61084759035,30.5847,30.6018,30.4874,30.5504,152207.6108
2007-06-27 10:45:00,53.38,53.42,53.18,53.22,100394.4720864586,30.5332,30.5561,30.4188,30.4417,100394.4721
2007-06-27 10:50:00,53.23,53.25,53.14,53.16,77042.07151806116,30.4474,30.4588,30.3959,30.4074,77042.0715
2007-06-27 10:55:00,53.16,53.24,53.12,53.14,86320.48067246907,30.4074,30.4531,30.3845,30.3959,86320.4807
2007-06-27 11:00:00,53.15,53.22,53.03,53.19,119264.04576002972,30.4016,30.4417,30.333,30.4245,119264.0458
2007-06-27 11:05:00,53.19,53.24,53.14,53.17,143450.46063444135,30.4245,30.4531,30.3959,30.4131,143450.4606
2007-06-27 11:10:00,53.17,53.22,53.14,53.2,98205.18453317133,30.4131,30.4417,30.3959,30.4302,98205.1845
2007-06-27 11:15:00,53.19,53.58,53.19,53.57,160652.0056959841,30.4245,30.6476,30.4245,30.6419,160652.0057
2007-06-27 11:20:00,53.57,53.76,53.57,53.62,226643.3876593572,30.6419,30.7505,30.6419,30.6705,226643.3877
2007-06-27 11:25:00,53.62,53.67,53.57,53.61,71516.72674071713,30.6705,30.6991,30.6419,30.6648,71516.7267
2007-06-27 11:30:00,53.61,53.71,53.57,53.71,54940.69240868503,30.6648,30.7219,30.6419,30.7219,54940.6924
2007-06-27 11:35:00,53.72,53.77,53.6,53.67,108734.61514660052,30.7277,30.7563,30.659,30.6991,108734.6151
2007-06-27 11:40:00,53.67,53.77,53.67,53.74,135840.08009206183,30.6991,30.7563,30.6991,30.7391,135840.0801
2007-06-27 11:45:00,53.74,53.81,53.71,53.8,84860.95563694423,30.7391,30.7791,30.7219,30.7734,84860.9556
2007-06-27 11:50:00,53.8,53.92,53.8,53.9,122078.84404282764,30.7734,30.8421,30.7734,30.8306,122078.844
2007-06-27 11:55:00,53.92,53.99,53.87,53.91,77459.07867106826,30.8421,30.8821,30.8135,30.8363,77459.0787
2007-06-27 12:00:00,53.91,54.18,53.91,54.16,120515.06721905102,30.8363,30.9908,30.8363,30.9793,120515.0672
2007-06-27 12:05:00,54.16,54.18,54.06,54.18,124685.138749122,30.9793,30.9908,30.9221,30.9908,124685.1387
2007-06-27 12:10:00,54.18,54.32,54.15,54.29,207878.06577403785,30.9908,31.0709,30.9736,31.0537,207878.0658
2007-06-27 12:15:00,54.29,54.34,54.28,54.29,158566.9699309486,31.0537,31.0823,31.048,31.0537,158566.9699
2007-06-27 12:20:00,54.3,54.34,54.24,54.26,104356.040040026,31.0594,31.0823,31.0251,31.0365,104356.04
2007-06-27 12:25:00,54.26,54.32,54.24,54.25,106858.0829580686,31.0365,31.0709,31.0251,31.0308,106858.083
2007-06-27 12:30:00,54.25,54.41,54.19,54.36,61300.05149204325,31.0308,31.1223,30.9965,31.0937,61300.0515
2007-06-27 12:35:00,54.37,54.41,54.33,54.35,80482.38053036972,31.0995,31.1223,31.0766,31.088,80482.3805
2007-06-27 12:40:00,54.35,54.4,54.33,54.35,59215.01572700777,31.088,31.1166,31.0766,31.088,59215.0157
2007-06-27 12:45:00,54.34,54.37,54.25,54.26,51708.88697288002,31.0823,31.0995,31.0308,31.0365,51708.887
2007-06-27 12:50:00,54.25,54.26,54.13,54.17,47747.3190193126,31.0308,31.0365,30.9622,30.9851,47747.319
2007-06-27 12:55:00,54.16,54.28,54.16,54.21,40970.95278294728,30.9793,31.048,30.9793,31.0079,40970.9528
2007-06-27 13:00:00,54.23,54.38,54.22,54.36,103834.78109876714,31.0194,31.1052,31.0137,31.0937,103834.7811
2007-06-27 13:05:00,54.36,54.42,54.21,54.21,126457.41914940217,31.0937,31.1281,31.0079,31.0079,126457.4191
2007-06-27 13:10:00,54.21,54.21,54.01,54.01,44202.75821875228,31.0079,31.0079,30.8935,30.8935,44202.7582
2007-06-27 13:15:00,54.02,54.08,53.97,53.97,53168.41200840486,30.8993,30.9336,30.8707,30.8707,53168.412
2007-06-27 13:20:00,53.97,54.08,53.95,54.05,40658.19741819195,30.8707,30.9336,30.8592,30.9164,40658.1974
2007-06-27 13:25:00,54.04,54.11,54.01,54.03,32213.80256979824,30.9107,30.9507,30.8935,30.905,32213.8026
2007-06-27 13:30:00,54.02,54.02,53.88,53.91,57963.99426798648,30.8993,30.8993,30.8192,30.8363,57963.9943
2007-06-27 13:35:00,53.91,53.95,53.86,53.89,50457.865513858735,30.8363,30.8592,30.8077,30.8249,50457.8655
2007-06-27 13:40:00,53.9,53.94,53.88,53.93,27105.464945461303,30.8306,30.8535,30.8192,30.8478,27105.4649
2007-06-27 13:45:00,53.92,54.12,53.92,54.09,48998.34047833389,30.8421,30.9565,30.8421,30.9393,48998.3405
2007-06-27 13:50:00,54.08,54.22,54.03,54.2,51500.38339637647,30.9336,31.0137,30.905,31.0022,51500.3834
2007-06-27 13:55:00,54.21,54.27,54.13,54.27,48894.08869008212,31.0079,31.0423,30.9622,31.0423,48894.0887
2007-06-27 14:00:00,54.27,54.43,54.26,54.42,96745.6594976465,31.0423,31.1338,31.0365,31.1281,96745.6595
2007-06-27 14:05:00,54.4,54.42,54.36,54.42,98413.68810967488,31.1166,31.1281,31.0937,31.1281,98413.6881
2007-06-27 14:10:00,54.41,54.71,54.37,54.69,247806.50067446736,31.1223,31.2939,31.0995,31.2825,247806.5007
2007-06-27 14:15:00,54.69,54.69,54.51,54.51,70265.70528169583,31.2825,31.2825,31.1795,31.1795,70265.7053
2007-06-27 14:20:00,54.52,54.63,54.5,54.59,69118.93561092632,31.1853,31.2482,31.1738,31.2253,69118.9356
2007-06-27 14:25:00,54.59,54.68,54.53,54.53,66512.64090463196,31.2253,31.2768,31.191,31.191,66512.6409
2007-06-27 14:30:00,54.54,54.58,54.49,54.52,43994.25464224873,31.1967,31.2196,31.1681,31.1853,43994.2546
2007-06-27 14:35:00,54.51,54.68,54.51,54.63,45558.03146602534,31.1795,31.2768,31.1795,31.2482,45558.0315
2007-06-27 14:40:00,54.63,54.65,54.55,54.61,57546.987114979376,31.2482,31.2596,31.2024,31.2367,57546.9871
2007-06-27 14:45:00,54.6,54.68,54.59,54.59,20954.60943860662,31.231,31.2768,31.2253,31.2253,20954.6094
2007-06-27 14:50:00,54.59,54.6,54.46,54.48,45558.03146602534,31.2253,31.231,31.1509,31.1624,45558.0315
2007-06-27 14:55:00,54.5,54.5,54.44,54.5,41596.46351245792,31.1738,31.1738,31.1395,31.1738,41596.4635
2007-06-27 15:00:00,54.51,54.63,54.49,54.62,42638.981394975664,31.1795,31.2482,31.1681,31.2425,42638.9814
2007-06-27 15:05:00,54.63,54.7,54.62,54.67,44307.01000700405,31.2482,31.2882,31.2425,31.2711,44307.01
2007-06-27 15:10:00,54.67,54.69,54.64,54.67,33569.0758170713,31.2711,31.2825,31.2539,31.2711,33569.0758
2007-06-27 15:15:00,54.66,54.67,54.62,54.65,27418.220310216624,31.2653,31.2711,31.2425,31.2596,27418.2203
2007-06-27 15:20:00,54.64,54.65,54.55,54.59,39928.434900429536,31.2539,31.2596,31.2024,31.2253,39928.4349
2007-06-27 15:25:00,54.58,54.6,54.55,54.57,53898.17452616728,31.2196,31.231,31.2024,31.2139,53898.1745
2007-06-27 15:30:00,54.57,54.62,54.54,54.62,82984.4234484123,31.2139,31.2425,31.1967,31.2425,82984.4234
2007-06-27 15:35:00,54.62,54.62,54.5,54.51,91533.0700850578,31.2425,31.2425,31.1738,31.1795,91533.0701
2007-06-27 15:40:00,54.5,54.51,54.44,54.48,217677.73386970465,31.1738,31.1795,31.1395,31.1624,217677.7339
2007-06-27 15:45:00,54.47,54.52,54.45,54.52,147412.02858800878,31.1567,31.1853,31.1452,31.1853,147412.0286
2007-06-27 15:50:00,54.52,54.62,54.51,54.62,85173.71100169956,31.1853,31.2425,31.1795,31.2425,85173.711
2007-06-27 15:55:00,54.62,54.62,54.51,54.52,142616.44632842715,31.2425,31.2425,31.1795,31.1853,142616.4463
2007-06-28 09:30:00,54.87,55.18,54.84,55.08,155647.91985989895,31.3855,31.5628,31.3683,31.5056,155647.9199
2007-06-28 09:35:00,55.08,55.31,54.98,55.14,76312.30900029874,31.5056,31.6371,31.4484,31.5399,76312.309
2007-06-28 09:40:00,55.13,55.14,54.86,55.01,81316.3948363839,31.5342,31.5399,31.3797,31.4655,81316.3948
2007-06-28 09:45:00,54.99,55.36,54.96,55.32,118013.02430100844,31.4541,31.6657,31.4369,31.6429,118013.0243
2007-06-28 09:50:00,55.32,55.56,55.29,55.29,131774.26035024264,31.6429,31.7801,31.6257,31.6257,131774.2604
2007-06-28 09:55:00,55.29,55.35,55.15,55.17,59840.52645651841,31.6257,31.66,31.5456,31.5571,59840.5265
2007-06-28 10:00:00,55.21,55.48,55.2,55.41,115406.72959471408,31.5799,31.7344,31.5742,31.6943,115406.7296
2007-06-28 10:05:00,55.4,55.46,55.36,55.36,57442.735326727605,31.6886,31.7229,31.6657,31.6657,57442.7353
2007-06-28 10:10:00,55.36,55.45,55.32,55.39,65053.115869107125,31.6657,31.7172,31.6429,31.6829,65053.1159
2007-06-28 10:15:00,55.38,55.4,55.24,55.26,70057.20170519229,31.6772,31.6886,31.5971,31.6085,70057.2017
2007-06-28 10:20:00,55.26,55.29,54.99,55.02,77876.08582407536,31.6085,31.6257,31.4541,31.4713,77876.0858
2007-06-28 10:25:00,55.01,55.14,54.98,55.11,58798.00857400067,31.4655,31.5399,31.4484,31.5227,58798.0086
2007-06-28 10:30:00,55.11,55.15,54.77,54.87,170347.42200339912,31.5227,31.5456,31.3283,31.3855,170347.422
2007-06-28 10:35:00,54.87,54.91,54.78,54.85,94660.623732611,31.3855,31.4083,31.334,31.374,94660.6237
2007-06-28 10:40:00,54.84,55.09,54.83,54.97,72871.99998799019,31.3683,31.5113,31.3626,31.4427,72872.0
2007-06-28 10:45:00,54.96,55.03,54.91,54.98,54732.18883218148,31.4369,31.477,31.4083,31.4484,54732.1888
2007-06-28 10:50:00,54.97,54.99,54.8,54.86,24707.673815670496,31.4427,31.4541,31.3454,31.3797,24707.6738
2007-06-28 10:55:00,54.85,54.95,54.84,54.94,47538.81544280905,31.374,31.4312,31.3683,31.4255,47538.8154
2007-06-28 11:00:00,54.93,55.06,54.93,55.01,57234.231750224055,31.4198,31.4941,31.4198,31.4655,57234.2318
2007-06-28 11:05:00,55.0,55.15,55.0,55.13,181815.11871109428,31.4598,31.5456,31.4598,31.5342,181815.1187
2007-06-28 11:10:00,55.11,55.18,55.06,55.17,51500.38339637647,31.5227,31.5628,31.4941,31.5571,51500.3834
2007-06-28 11:15:00,55.16,55.22,55.15,55.18,90386.30041428829,31.5513,31.5857,31.5456,31.5628,90386.3004
2007-06-28 11:20:00,55.16,55.18,55.13,55.18,30858.529322525173,31.5513,31.5628,31.5342,31.5628,30858.5293
2007-06-28 11:25:00,55.18,55.22,55.12,55.15,49728.10299609631,31.5628,31.5857,31.5285,31.5456,49728.103
2007-06-28 11:30:00,55.17,55.22,55.13,55.18,39302.92417091889,31.5571,31.5857,31.5342,31.5628,39302.9242
2007-06-28 11:35:00,55.18,55.28,55.16,55.26,55566.20313819567,31.5628,31.62,31.5513,31.6085,55566.2031
2007-06-28 11:40:00,55.26,55.3,55.19,55.28,44932.5207365147,31.6085,31.6314,31.5685,31.62,44932.5207
2007-06-28 11:45:00,55.29,55.32,55.29,55.32,34820.097276092594,31.6257,31.6429,31.6257,31.6429,34820.0973
2007-06-28 11:50:00,55.31,55.42,55.28,55.41,45349.52788952179,31.6371,31.7001,31.62,31.6943,45349.5279
2007-06-28 11:55:00,55.4,55.51,55.39,55.4,68389.1730931639,31.6886,31.7515,31.6829,31.6886,68389.1731
2007-06-28 12:00:00,55.41,55.45,55.33,55.37,28877.745345741463,31.6943,31.7172,31.6486,31.6715,28877.7453
2007-06-28 12:05:00,55.37,55.39,55.27,55.36,77771.83403582359,31.6715,31.6829,31.6143,31.6657,77771.834
2007-06-28 12:10:00,55.35,55.38,55.28,55.3,16888.789696787426,31.66,31.6772,31.62,31.6314,16888.7897
2007-06-28 12:15:00,55.29,55.39,55.29,55.36,49102.59226658566,31.6257,31.6829,31.6257,31.6657,49102.5923
2007-06-28 12:20:00,55.35,55.39,55.33,55.33,41492.21172420615,31.66,31.6829,31.6486,31.6486,41492.2117
2007-06-28 12:25:00,55.34,55.36,55.31,55.36,59006.51215050422,31.6543,31.6657,31.6371,31.6657,59006.5122
2007-06-28 12:30:00,55.35,55.39,55.33,55.34,29816.01144000743,31.66,31.6829,31.6486,31.6543,29816.0114
2007-06-28 12:35:00,55.34,55.45,55.34,55.43,95703.14161512876,31.6543,31.7172,31.6543,31.7058,95703.1416
2007-06-28 12:40:00,55.43,55.45,55.38,55.38,31588.291840287595,31.7058,31.7172,31.6772,31.6772,31588.2918
2007-06-28 12:45:00,55.37,55.44,55.33,55.35,27626.72388672017,31.6715,31.7115,31.6486,31.66,27626.7239
2007-06-28 12:50:00,55.35,55.36,55.33,55.35,18869.573673571136,31.66,31.6657,31.6486,31.66,18869.5737
2007-06-28 12:55:00,55.34,55.36,55.33,55.36,9382.66094265968,31.6543,31.6657,31.6486,31.6657,9382.6609
2007-06-28 13:00:00,55.34,55.36,55.24,55.24,48998.34047833389,31.6543,31.6657,31.5971,31.5971,48998.3405
2007-06-28 13:05:00,55.24,55.36,55.24,55.34,45453.77967777357,31.5971,31.6657,31.5971,31.6543,45453.7797
2007-06-28 13:10:00,55.33,55.36,55.31,55.34,26688.457792454206,31.6486,31.6657,31.6371,31.6543,26688.4578
2007-06-28 13:15:00,55.34,55.36,55.32,55.34,30545.77395776985,31.6543,31.6657,31.6429,31.6543,30545.774
2007-06-28 13:20:00,55.34,55.37,55.32,55.35,22622.63805063501,31.6543,31.6715,31.6429,31.66,22622.6381
2007-06-28 13:25:00,55.34,55.42,55.34,55.4,36592.37767637276,31.6543,31.7001,31.6543,31.6886,36592.3777
2007-06-28 13:30:00,55.4,55.45,55.4,55.45,38990.168806163565,31.6886,31.7172,31.6886,31.7172,38990.1688
2007-06-28 13:35:00,55.44,55.49,55.44,55.45,44411.26179525583,31.7115,31.7401,31.7115,31.7172,44411.2618
2007-06-28 13:40:00,55.45,55.46,55.41,55.42,30441.52216951808,31.7172,31.7229,31.6943,31.7001,30441.5222
2007-06-28 13:45:00,55.42,55.45,55.4,55.44,32630.809722805338,31.7001,31.7172,31.6886,31.7115,32630.8097
2007-06-28 13:50:00,55.44,55.53,55.43,55.51,110506.8955468807,31.7115,31.763,31.7058,31.7515,110506.8955
2007-06-28 13:55:00,55.5,55.5,55.4,55.42,36279.62231161744,31.7458,31.7458,31.6886,31.7001,36279.6223
2007-06-28 14:00:00,55.42,55.43,55.38,55.38,27209.71673371308,31.7001,31.7058,31.6772,31.6772,27209.7167
2007-06-28 14:05:00,55.37,55.38,55.35,55.36,20537.602285599525,31.6715,31.6772,31.66,31.6657,20537.6023
2007-06-28 14:10:00,55.35,55.42,55.19,55.22,105919.81686380264,31.66,31.7001,31.5685,31.5857,105919.8169
2007-06-28 14:15:00,55.21,55.44,55.07,55.38,106858.0829580686,31.5799,31.7115,31.4999,31.6772,106858.083
2007-06-28 14:20:00,55.39,55.46,55.35,55.38,60466.03718602906,31.6829,31.7229,31.66,31.6772,60466.0372
2007-06-28 14:25:00,55.36,55.41,55.17,55.22,64427.60513959648,31.6657,31.6943,31.5571,31.5857,64427.6051
2007-06-28 14:30:00,55.22,55.22,54.98,54.98,109255.8740878594,31.5857,31.5857,31.4484,31.4484,109255.8741
2007-06-28 14:35:00,54.97,55.05,54.92,54.93,152311.86263584218,31.4427,31.4884,31.4141,31.4198,152311.8626
2007-06-28 14:40:00,54.93,55.21,54.93,55.11,108943.11872310408,31.4198,31.5799,31.4198,31.5227,108943.1187
2007-06-28 14:45:00,55.12,55.26,55.11,55.14,75478.29469428454,31.5285,31.6085,31.5227,31.5399,75478.2947
2007-06-28 14:50:00,55.14,55.19,55.08,55.08,66095.63375162486,31.5399,31.5685,31.5056,31.5056,66095.6338
2007-06-28 14:55:00,55.08,55.18,55.07,55.15,56087.46207945454,31.5056,31.5628,31.4999,31.5456,56087.4621
2007-06-28 15:00:00,55.13,55.18,55.02,55.12,67555.1587871497,31.5342,31.5628,31.4713,31.5285,67555.1588
2007-06-28 15:05:00,55.12,55.18,55.02,55.18,68806.180246171,31.5285,31.5628,31.4713,31.5628,68806.1802
2007-06-28 15:10:00,55.18,55.23,55.14,55.15,61300.05149204325,31.5628,31.5914,31.5399,31.5456,61300.0515
2007-06-28 15:15:00,55.15,55.27,55.14,55.18,50353.61372560696,31.5456,31.6143,31.5399,31.5628,50353.6137
2007-06-28 15:20:00,55.18,55.21,55.05,55.16,140531.41056339166,31.5628,31.5799,31.4884,31.5513,140531.4106
2007-06-28 15:25:00,55.15,55.17,55.07,55.14,87050.24319023149,31.5456,31.5571,31.4999,31.5399,87050.2432
2007-06-28 15:30:00,55.14,55.25,55.14,55.16,95494.6380386252,31.5399,31.6028,31.5399,31.5513,95494.638
2007-06-28 15:35:00,55.17,55.21,55.16,55.17,68597.67666966745,31.5571,31.5799,31.5513,31.5571,68597.6767
2007-06-28 15:40:00,55.17,55.18,55.03,55.06,129272.21743220004,31.5571,31.5628,31.477,31.4941,129272.2174
2007-06-28 15:45:00,55.06,55.11,55.0,55.03,102062.50069848698,31.4941,31.5227,31.4598,31.477,102062.5007
2007-06-28 15:50:00,55.02,55.04,54.98,55.0,109881.38481737004,31.4713,31.4827,31.4484,31.4598,109881.3848
2007-06-28 15:55:00,55.0,55.06,54.98,54.98,178896.0686400446,31.4598,31.4941,31.4484,31.4484,178896.0686
2007-06-29 09:30:00,55.6,55.73,55.46,55.71,121349.0815250652,31.803,31.8774,31.7229,31.8659,121349.0815
2007-06-29 09:35:00,55.71,55.77,55.6,55.69,53689.67094966373,31.8659,31.9003,31.803,31.8545,53689.6709
2007-06-29 09:40:00,55.69,55.87,55.68,55.87,73706.01429400439,31.8545,31.9575,31.8488,31.9575,73706.0143
2007-06-29 09:45:00,55.87,55.94,55.84,55.92,62446.82116281277,31.9575,31.9975,31.9403,31.9861,62446.8212
2007-06-29 09:50:00,55.92,56.09,55.92,56.09,56608.72102071341,31.9861,32.0833,31.9861,32.0833,56608.721
2007-06-29 09:55:00,56.09,56.18,56.09,56.11,98517.93989792666,32.0833,32.1348,32.0833,32.0947,98517.9399
2007-06-29 10:00:00,56.11,56.36,56.1,56.35,134901.81399779586,32.0947,32.2377,32.089,32.232,134901.814
2007-06-29 10:05:00,56.34,56.35,56.26,56.3,66408.38911638019,32.2263,32.232,32.1805,32.2034,66408.3891
2007-06-29 10:10:00,56.3,56.33,56.21,56.25,63489.33904533051,32.2034,32.2206,32.1519,32.1748,63489.339
2007-06-29 10:15:00,56.25,56.25,56.14,56.17,74331.52502351503,32.1748,32.1748,32.1119,32.1291,74331.525
2007-06-29 10:20:00,56.18,56.21,56.13,56.14,66616.89269288373,32.1348,32.1519,32.1062,32.1119,66616.8927
2007-06-29 10:25:00,56.14,56.16,56.1,56.1,56295.96565595809,32.1119,32.1233,32.089,32.089,56295.9657
2007-06-29 10:30:00,56.11,56.11,56.02,56.04,64114.849774841154,32.0947,32.0947,32.0433,32.0547,64114.8498
2007-06-29 10:35:00,56.05,56.07,55.99,56.06,118221.52787751198,32.0604,32.0719,32.0261,32.0661,118221.5279
2007-06-29 10:40:00,56.06,56.09,56.02,56.02,42221.97424196856,32.0661,32.0833,32.0433,32.0433,42221.9742
2007-06-29 10:45:00,56.02,56.08,56.0,56.07,52230.14591413889,32.0433,32.0776,32.0318,32.0719,52230.1459
2007-06-29 10:50:00,56.07,56.1,56.05,56.07,47330.31186630551,32.0719,32.089,32.0604,32.0719,47330.3119
2007-06-29 10:55:00,56.08,56.09,56.03,56.08,21371.61659161372,32.0776,32.0833,32.049,32.0776,21371.6166
2007-06-29 11:00:00,56.07,56.07,55.96,55.98,44828.26894826292,32.0719,32.0719,32.0089,32.0204,44828.2689
2007-06-29 11:05:00,55.98,56.06,55.9,56.06,87154.49497848326,32.0204,32.0661,31.9746,32.0661,87154.495
2007-06-29 11:10:00,56.05,56.12,56.02,56.11,42951.736759730986,32.0604,32.1005,32.0433,32.0947,42951.7368
2007-06-29 11:15:00,56.1,56.19,56.09,56.15,42221.97424196856,32.089,32.1405,32.0833,32.1176,42221.9742
2007-06-29 11:20:00,56.16,56.29,56.15,56.24,41387.95993595437,32.1233,32.1977,32.1176,32.1691,41387.9599
2007-06-29 11:25:00,56.23,56.31,56.18,56.29,43264.49212448631,32.1634,32.2091,32.1348,32.1977,43264.4921
2007-06-29 11:30:00,56.31,56.31,56.25,56.29,20537.602285599525,32.2091,32.2091,32.1748,32.1977,20537.6023
2007-06-29 11:35:00,56.3,56.3,56.23,56.29,30754.2775342734,32.2034,32.2034,32.1634,32.1977,30754.2775
2007-06-29 11:40:00,56.29,56.37,56.28,56.33,46183.54219553599,32.1977,32.2435,32.192,32.2206,46183.5422
2007-06-29 11:45:00,56.33,56.34,56.26,56.34,31379.788263784045,32.2206,32.2263,32.1805,32.2263,31379.7883
2007-06-29 11:50:00,56.33,56.35,56.27,56.33,33673.32760532308,32.2206,32.232,32.1863,32.2206,33673.3276
2007-06-29 11:55:00,56.32,56.34,56.27,56.29,44619.76537175937,32.2149,32.2263,32.1863,32.1977,44619.7654
2007-06-29 12:00:00,56.28,56.3,56.14,56.14,46287.79398378776,32.192,32.2034,32.1119,32.1119,46287.794
2007-06-29 12:05:00,56.14,56.21,56.14,56.18,31484.04005203582,32.1119,32.1519,32.1119,32.1348,31484.0401
2007-06-29 12:10:00,56.2,56.21,56.11,56.14,66408.38911638019,32.1462,32.1519,32.0947,32.1119,66408.3891
2007-06-29 12:15:00,56.14,56.15,56.05,56.08,45870.78683078066,32.1119,32.1176,32.0604,32.0776,45870.7868
2007-06-29 12:20:00,56.07,56.1,56.01,56.08,37217.8884058834,32.0719,32.089,32.0375,32.0776,37217.8884
2007-06-29 12:25:00,56.09,56.19,56.09,56.14,20537.602285599525,32.0833,32.1405,32.0833,32.1119,20537.6023
2007-06-29 12:30:00,56.14,56.14,55.97,55.98,51500.38339637647,32.1119,32.1119,32.0147,32.0204,51500.3834
2007-06-29 12:35:00,55.99,56.11,55.9,56.11,58589.50499749712,32.0261,32.0947,31.9746,32.0947,58589.505
2007-06-29 12:40:00,56.09,56.28,56.09,56.27,46496.297560291314,32.0833,32.192,32.0833,32.1863,46496.2976
2007-06-29 12:45:00,56.27,56.29,56.2,56.2,46183.54219553599,32.1863,32.1977,32.1462,32.1462,46183.5422
2007-06-29 12:50:00,56.2,56.2,56.16,56.17,18869.573673571136,32.1462,32.1462,32.1233,32.1291,18869.5737
2007-06-29 12:55:00,56.18,56.19,56.15,56.15,27418.220310216624,32.1348,32.1405,32.1176,32.1176,27418.2203
2007-06-29 13:00:00,56.16,56.27,56.11,56.2,46079.29040728421,32.1233,32.1863,32.0947,32.1462,46079.2904
2007-06-29 13:05:00,56.2,56.21,56.03,56.04,46287.79398378776,32.1462,32.1519,32.049,32.0547,46287.794
2007-06-29 13:10:00,56.03,56.09,55.99,56.02,54940.69240868503,32.049,32.0833,32.0261,32.0433,54940.6924
2007-06-29 13:15:00,56.02,56.08,55.91,56.06,72767.74819973842,32.0433,32.0776,31.9803,32.0661,72767.7482
2007-06-29 13:20:00,56.06,56.15,55.99,56.15,68493.42488141567,32.0661,32.1176,32.0261,32.1176,68493.4249
2007-06-29 13:25:00,56.13,56.16,56.09,56.11,35966.86694686212,32.1062,32.1233,32.0833,32.0947,35966.8669
2007-06-29 13:30:00,56.11,56.15,56.02,56.15,45245.27610127002,32.0947,32.1176,32.0433,32.1176,45245.2761
2007-06-29 13:35:00,56.16,56.22,56.08,56.18,73601.76250575262,32.1233,32.1577,32.0776,32.1348,73601.7625
2007-06-29 13:40:00,56.17,56.26,56.13,56.16,54210.929890922605,32.1291,32.1805,32.1062,32.1233,54210.9299
2007-06-29 13:45:00,56.16,56.25,56.1,56.24,50666.36909036228,32.1233,32.1748,32.089,32.1691,50666.3691
2007-06-29 13:50:00,56.24,56.31,56.2,56.26,49936.60657259986,32.1691,32.2091,32.1462,32.1805,49936.6066
2007-06-29 13:55:00,56.25,56.34,56.23,56.33,34090.33475833017,32.1748,32.2263,32.1634,32.2206,34090.3348
2007-06-29 14:00:00,56.31,56.33,56.17,56.18,72663.49641148665,32.2091,32.2206,32.1291,32.1348,72663.4964
2007-06-29 14:05:00,56.19,56.2,55.91,55.98,53168.41200840486,32.1405,32.1462,31.9803,32.0204,53168.412
2007-06-29 14:10:00,55.99,56.0,55.8,55.91,74852.7839647739,32.0261,32.0318,31.9174,31.9803,74852.784
2007-06-29 14:15:00,55.91,56.0,55.86,55.98,40553.94562994018,31.9803,32.0318,31.9517,32.0204,40553.9456
2007-06-29 14:20:00,55.97,55.98,55.86,55.92,45766.53504252889,32.0147,32.0204,31.9517,31.9861,45766.535
2007-06-29 14:25:00,55.92,56.08,55.91,55.94,76312.30900029874,31.9861,32.0776,31.9803,31.9975,76312.309
2007-06-29 14:30:00,55.94,56.03,55.87,55.94,47851.57080756438,31.9975,32.049,31.9575,31.9975,47851.5708
2007-06-29 14:35:00,55.94,56.09,55.94,56.04,35132.85264084792,31.9975,32.0833,31.9975,32.0547,35132.8526
2007-06-29 14:40:00,56.03,56.15,55.99,56.04,60466.03718602906,32.049,32.1176,32.0261,32.0547,60466.0372
2007-06-29 14:45:00,56.05,56.09,55.97,55.99,38468.90986490469,32.0604,32.0833,32.0147,32.0261,38468.9099
2007-06-29 14:50:00,55.99,56.04,55.94,55.99,33569.0758170713,32.0261,32.0547,31.9975,32.0261,33569.0758
2007-06-29 14:55:00,56.0,56.02,55.9,55.98,44724.01716001115,32.0318,32.0433,31.9746,32.0204,44724.0172
2007-06-29 15:00:00,55.98,56.03,55.82,55.82,68076.41772840857,32.0204,32.049,31.9289,31.9289,68076.4177
2007-06-29 15:05:00,55.81,55.85,55.61,55.68,133755.04432702635,31.9231,31.946,31.8087,31.8488,133755.0443
2007-06-29 15:10:00,55.69,55.69,55.28,55.32,205167.5192794917,31.8545,31.8545,31.62,31.6429,205167.5193
2007-06-29 15:15:00,55.33,55.45,55.31,55.44,115093.97422995877,31.6486,31.7172,31.6371,31.7115,115093.9742
2007-06-29 15:20:00,55.43,55.47,55.34,55.35,62446.82116281277,31.7058,31.7287,31.6543,31.66,62446.8212
2007-06-29 15:25:00,55.35,55.39,55.15,55.15,100707.22745121393,31.66,31.6829,31.5456,31.5456,100707.2275
2007-06-29 15:30:00,55.15,55.28,55.14,55.28,136569.84260982426,31.5456,31.62,31.5399,31.62,136569.8426
2007-06-29 15:35:00,55.27,55.39,55.23,55.39,103730.52931051535,31.6143,31.6829,31.5914,31.6829,103730.5293
2007-06-29 15:40:00,55.38,55.61,55.36,55.51,199537.92271389588,31.6772,31.8087,31.6657,31.7515,199537.9227
2007-06-29 15:45:00,55.51,55.52,55.44,55.5,105398.55792254375,31.7515,31.7573,31.7115,31.7458,105398.5579
2007-06-29 15:50:00,55.5,55.58,55.47,55.53,136257.08724506892,31.7458,31.7916,31.7287,31.763,136257.0872
2007-06-29 15:55:00,55.52,55.59,55.49,55.51,199954.929866903,31.7573,31.7973,31.7401,31.7515,199954.9299
2007-07-03 09:30:00,56.44,56.5,56.33,56.45,57442.735326727605,32.2835,32.3178,32.2206,32.2892,57442.7353
2007-07-03 09:35:00,56.48,56.55,56.44,56.55,58276.7496327418,32.3064,32.3464,32.2835,32.3464,58276.7496
2007-07-03 09:40:00,56.55,56.59,56.55,56.58,44515.5135835076,32.3464,32.3693,32.3464,32.3636,44515.5136
2007-07-03 09:45:00,56.57,56.57,56.35,56.36,43368.743912738086,32.3579,32.3579,32.232,32.2377,43368.7439
2007-07-03 09:50:00,56.36,56.47,56.33,56.44,32630.809722805338,32.2377,32.3007,32.2206,32.2835,32630.8097
2007-07-03 09:55:00,56.44,56.52,56.41,56.52,42326.22603022034,32.2835,32.3293,32.2663,32.3293,42326.226
2007-07-03 10:00:00,56.52,56.62,56.47,56.55,83088.67523666407,32.3293,32.3865,32.3007,32.3464,83088.6752
2007-07-03 10:05:00,56.56,56.59,56.47,56.55,24916.17739217404,32.3521,32.3693,32.3007,32.3464,24916.1774
2007-07-03 10:10:00,56.55,56.59,56.53,56.57,34820.097276092594,32.3464,32.3693,32.335,32.3579,34820.0973
2007-07-03 10:15:00,56.57,56.59,56.5,56.55,53376.91558490841,32.3579,32.3693,32.3178,32.3464,53376.9156
2007-07-03 10:20:00,56.56,56.64,56.53,56.55,45870.78683078066,32.3521,32.3979,32.335,32.3464,45870.7868
2007-07-03 10:25:00,56.54,56.64,56.53,56.63,43055.98854798276,32.3407,32.3979,32.335,32.3922,43055.9885
2007-07-03 10:30:00,56.63,56.65,56.58,56.65,38573.16165315647,32.3922,32.4036,32.3636,32.4036,38573.1617
2007-07-03 10:35:00,56.65,56.68,56.56,56.68,30128.76680476276,32.4036,32.4208,32.3521,32.4208,30128.7668
2007-07-03 10:40:00,56.68,56.69,56.61,56.62,27522.4720984684,32.4208,32.4265,32.3807,32.3865,27522.4721
2007-07-03 10:45:00,56.62,56.64,56.6,56.61,10425.178825177423,32.3865,32.3979,32.375,32.3807,10425.1788
2007-07-03 10:50:00,56.6,56.62,56.55,56.56,24916.17739217404,32.375,32.3865,32.3464,32.3521,24916.1774
2007-07-03 10:55:00,56.56,56.59,56.53,56.57,31796.79541679114,32.3521,32.3693,32.335,32.3579,31796.7954
2007-07-03 11:00:00,56.56,56.56,56.45,56.46,26688.457792454206,32.3521,32.3521,32.2892,32.2949,26688.4578
2007-07-03 11:05:00,56.46,56.56,56.45,56.54,18556.81830881581,32.2949,32.3521,32.2892,32.3407,18556.8183
2007-07-03 11:10:00,56.53,56.59,56.48,56.49,40032.68668868131,32.335,32.3693,32.3064,32.3121,40032.6867
2007-07-03 11:15:00,56.49,56.53,56.46,56.48,39407.175959170665,32.3121,32.335,32.2949,32.3064,39407.176
2007-07-03 11:20:00,56.48,56.48,56.41,56.41,54523.68525567793,32.3064,32.3064,32.2663,32.2663,54523.6853
2007-07-03 11:25:00,56.42,56.42,56.34,56.35,34194.58654658195,32.2721,32.2721,32.2263,32.232,34194.5865
2007-07-03 11:30:00,56.36,56.56,56.35,56.56,69014.68382267455,32.2377,32.3521,32.232,32.3521,69014.6838
2007-07-03 11:35:00,56.54,56.56,56.46,56.53,30754.2775342734,32.3407,32.3521,32.2949,32.335,30754.2775
2007-07-03 11:40:00,56.54,56.58,56.53,56.53,19390.832614830008,32.3407,32.3636,32.335,32.335,19390.8326
2007-07-03 11:45:00,56.54,56.54,56.42,56.43,30545.77395776985,32.3407,32.3407,32.2721,32.2778,30545.774
2007-07-03 11:50:00,56.43,56.46,56.39,56.45,83088.67523666407,32.2778,32.2949,32.2549,32.2892,83088.6752
2007-07-03 11:55:00,56.45,56.59,56.42,56.56,65782.87838686955,32.2892,32.3693,32.2721,32.3521,65782.8784
2007-07-03 12:00:00,56.57,56.65,56.54,56.55,50666.36909036228,32.3579,32.4036,32.3407,32.3464,50666.3691
2007-07-03 12:05:00,56.55,56.57,56.47,56.51,52751.40485539776,32.3464,32.3579,32.3007,32.3235,52751.4049
2007-07-03 12:10:00,56.5,56.53,56.45,56.5,67972.1659401568,32.3178,32.335,32.2892,32.3178,67972.1659
2007-07-03 12:15:00,56.5,56.53,56.49,56.53,22726.889838886786,32.3178,32.335,32.3121,32.335,22726.8898
2007-07-03 12:20:00,56.54,56.6,56.52,56.6,36175.37052336566,32.3407,32.375,32.3293,32.375,36175.3705
2007-07-03 12:25:00,56.6,56.74,56.59,56.71,100602.97566296214,32.375,32.4551,32.3693,32.4379,100602.9757
2007-07-03 12:30:00,56.72,56.79,56.66,56.71,76208.05721204697,32.4437,32.4837,32.4093,32.4379,76208.0572
2007-07-03 12:35:00,56.7,56.72,56.65,56.66,26167.19885119533,32.4322,32.4437,32.4036,32.4093,26167.1989
2007-07-03 12:40:00,56.65,56.66,56.62,56.63,24082.16308615985,32.4036,32.4093,32.3865,32.3922,24082.1631
2007-07-03 12:45:00,56.62,56.62,56.54,56.54,33152.06866406421,32.3865,32.3865,32.3407,32.3407,33152.0687
2007-07-03 12:50:00,56.54,56.54,56.41,56.41,70369.95706994762,32.3407,32.3407,32.2663,32.2663,70369.9571
2007-07-03 12:55:00,56.41,56.46,56.41,56.43,72663.49641148665,32.2663,32.2949,32.2663,32.2778,72663.4964
2007-07-05 09:30:00,56.29,56.86,56.29,56.81,93722.35763834504,32.1977,32.5237,32.1977,32.4951,93722.3576
2007-07-05 09:35:00,56.86,57.05,56.82,57.04,58068.24605623825,32.5237,32.6324,32.5009,32.6267,58068.2461
2007-07-05 09:40:00,57.05,57.12,57.03,57.1,82463.16450715343,32.6324,32.6725,32.621,32.661,82463.1645
2007-07-05 09:45:00,57.09,57.17,57.06,57.07,96120.14876813584,32.6553,32.7011,32.6381,32.6439,96120.1488
2007-07-05 09:50:00,57.07,57.08,57.03,57.06,65053.115869107125,32.6439,32.6496,32.621,32.6381,65053.1159
2007-07-05 09:55:00,57.06,57.16,57.06,57.16,80899.38768337682,32.6381,32.6953,32.6381,32.6953,80899.3877
2007-07-05 10:00:00,57.15,57.23,57.14,57.21,106441.0758050615,32.6896,32.7354,32.6839,32.7239,106441.0758
2007-07-05 10:05:00,57.2,57.22,57.1,57.17,80065.37337736262,32.7182,32.7297,32.661,32.7011,80065.3734
2007-07-05 10:10:00,57.17,57.28,57.17,57.24,84026.94133093003,32.7011,32.764,32.7011,32.7411,84026.9413
2007-07-05 10:15:00,57.25,57.27,57.19,57.27,77771.83403582359,32.7468,32.7583,32.7125,32.7583,77771.834
2007-07-05 10:20:00,57.27,57.27,57.24,57.27,64427.60513959648,32.7583,32.7583,32.7411,32.7583,64427.6051
2007-07-05 10:25:00,57.28,57.33,57.24,57.24,84131.19311918181,32.764,32.7926,32.7411,32.7411,84131.1931
2007-07-05 10:30:00,57.25,57.26,56.7,56.88,280541.5621855245,32.7468,32.7525,32.4322,32.5352,280541.5622
2007-07-05 10:35:00,56.88,56.97,56.66,56.67,219241.5106934812,32.5352,32.5867,32.4093,32.4151,219241.5107
2007-07-05 10:40:00,56.66,56.74,56.62,56.64,125206.39769038088,32.4093,32.4551,32.3865,32.3979,125206.3977
2007-07-05 10:45:00,56.65,56.67,56.44,56.45,89865.0414730294,32.4036,32.4151,32.2835,32.2892,89865.0415
2007-07-05 10:50:00,56.45,56.46,56.33,56.46,78918.6037065931,32.2892,32.2949,32.2206,32.2949,78918.6037
2007-07-05 10:55:00,56.45,56.64,56.42,56.59,64844.612292603575,32.2892,32.3979,32.2721,32.3693,64844.6123
2007-07-05 11:00:00,56.59,56.59,56.47,56.52,89552.28610827407,32.3693,32.3693,32.3007,32.3293,89552.2861
2007-07-05 11:05:00,56.51,56.62,56.5,56.6,133755.04432702635,32.3235,32.3865,32.3178,32.375,133755.0443
2007-07-05 11:10:00,56.61,56.61,56.51,56.54,46287.79398378776,32.3807,32.3807,32.3235,32.3407,46287.794
2007-07-05 11:15:00,56.55,56.71,56.51,56.71,62446.82116281277,32.3464,32.4379,32.3235,32.4379,62446.8212
2007-07-05 11:20:00,56.71,56.82,56.66,56.72,55878.95850295099,32.4379,32.5009,32.4093,32.4437,55878.9585
2007-07-05 11:25:00,56.73,56.75,56.71,56.73,26479.954215950656,32.4494,32.4608,32.4379,32.4494,26479.9542
2007-07-05 11:30:00,56.74,56.77,56.68,56.69,29920.26322825921,32.4551,32.4723,32.4208,32.4265,29920.2632
2007-07-05 11:35:00,56.7,56.73,56.68,56.72,35341.356217351466,32.4322,32.4494,32.4208,32.4437,35341.3562
2007-07-05 11:40:00,56.72,56.75,56.6,56.6,43472.99570098986,32.4437,32.4608,32.375,32.375,43472.9957
2007-07-05 11:45:00,56.59,56.6,56.53,56.56,31901.04720504292,32.3693,32.375,32.335,32.3521,31901.0472
2007-07-05 11:50:00,56.58,56.62,56.53,56.53,26584.20600420243,32.3636,32.3865,32.335,32.335,26584.206
2007-07-05 11:55:00,56.52,56.53,56.46,56.51,43994.25464224873,32.3293,32.335,32.2949,32.3235,43994.2546
2007-07-05 12:00:00,56.51,56.51,56.43,56.47,48164.3261723197,32.3235,32.3235,32.2778,32.3007,48164.3262
2007-07-05 12:05:00,56.47,56.47,56.33,56.36,46809.05292504664,32.3007,32.3007,32.2206,32.2377,46809.0529
2007-07-05 12:10:00,56.36,56.36,56.27,56.32,56400.21744420986,32.2377,32.2377,32.1863,32.2149,56400.2174
2007-07-05 12:15:00,56.32,56.36,56.3,56.34,30024.51501651098,32.2149,32.2377,32.2034,32.2263,30024.515
2007-07-05 12:20:00,56.33,56.4,56.33,56.34,34611.593699589044,32.2206,32.2606,32.2206,32.2263,34611.5937
2007-07-05 12:25:00,56.34,56.4,56.28,56.29,38364.65807665292,32.2263,32.2606,32.192,32.1977,38364.6581
2007-07-05 12:30:00,56.31,56.34,56.19,56.2,48060.07438406792,32.2091,32.2263,32.1405,32.1462,48060.0744
2007-07-05 12:35:00,56.2,56.27,56.16,56.24,30650.025746021627,32.1462,32.1863,32.1233,32.1691,30650.0257
2007-07-05 12:40:00,56.27,56.28,56.21,56.25,22518.38626238324,32.1863,32.192,32.1519,32.1748,22518.3863
2007-07-05 12:45:00,56.25,56.32,56.24,56.26,22518.38626238324,32.1748,32.2149,32.1691,32.1805,22518.3863
2007-07-05 12:50:00,56.27,56.38,56.24,56.37,18452.56652056404,32.1863,32.2492,32.1691,32.2435,18452.5665
2007-07-05 12:55:00,56.37,56.45,56.36,56.4,40241.19026518486,32.2435,32.2892,32.2377,32.2606,40241.1903
2007-07-05 13:00:00,56.38,56.59,56.37,56.59,73184.75535274552,32.2492,32.3693,32.2435,32.3693,73184.7554
2007-07-05 13:05:00,56.59,56.65,56.59,56.62,43368.743912738086,32.3693,32.4036,32.3693,32.3865,43368.7439
2007-07-05 13:10:00,56.62,56.63,56.57,56.57,44932.5207365147,32.3865,32.3922,32.3579,32.3579,44932.5207
2007-07-05 13:15:00,56.58,56.59,56.56,56.57,22518.38626238324,32.3636,32.3693,32.3521,32.3579,22518.3863
2007-07-05 13:20:00,56.57,57.03,56.5,56.55,36905.13304112808,32.3579,32.621,32.3178,32.3464,36905.133
2007-07-05 13:25:00,56.55,56.58,56.52,56.57,14699.502143500167,32.3464,32.3636,32.3293,32.3579,14699.5021
2007-07-05 13:30:00,56.57,56.59,56.56,56.56,42638.981394975664,32.3579,32.3693,32.3521,32.3521,42638.9814
2007-07-05 13:35:00,56.56,56.67,56.56,56.63,43055.98854798276,32.3521,32.4151,32.3521,32.3922,43055.9885
2007-07-05 13:40:00,56.63,56.67,56.62,56.66,30024.51501651098,32.3922,32.4151,32.3865,32.4093,30024.515
2007-07-05 13:45:00,56.65,56.71,56.63,56.71,52751.40485539776,32.4036,32.4379,32.3922,32.4379,52751.4049
2007-07-05 13:50:00,56.71,56.75,56.61,56.64,35549.859793855016,32.4379,32.4608,32.3807,32.3979,35549.8598
2007-07-05 13:55:00,56.63,56.68,56.59,56.59,60883.04433903616,32.3922,32.4208,32.3693,32.3693,60883.0443
2007-07-05 14:00:00,56.57,56.62,56.53,56.58,31379.788263784045,32.3579,32.3865,32.335,32.3636,31379.7883
2007-07-05 14:05:00,56.59,56.69,56.59,56.68,31692.54362853937,32.3693,32.4265,32.3693,32.4208,31692.5436
2007-07-05 14:10:00,56.69,56.72,56.68,56.71,25228.932756929367,32.4265,32.4437,32.4208,32.4379,25228.9328
2007-07-05 14:15:00,56.71,56.83,56.71,56.74,55878.95850295099,32.4379,32.5066,32.4379,32.4551,55878.9585
2007-07-05 14:20:00,56.75,56.81,56.75,56.8,20016.34334434065,32.4608,32.4951,32.4608,32.4894,20016.3433
2007-07-05 14:25:00,56.8,56.89,56.79,56.85,28564.98998098614,32.4894,32.5409,32.4837,32.518,28564.99
2007-07-05 14:30:00,56.85,57.0,56.84,56.99,39719.93132392599,32.518,32.6038,32.5123,32.5981,39719.9313
2007-07-05 14:35:00,57.0,57.0,56.91,56.93,53689.67094966373,32.6038,32.6038,32.5523,32.5638,53689.6709
2007-07-05 14:40:00,56.92,56.92,56.82,56.83,37009.38482937985,32.5581,32.5581,32.5009,32.5066,37009.3848
2007-07-05 14:45:00,56.84,57.0,56.81,57.0,50770.620878614056,32.5123,32.6038,32.4951,32.6038,50770.6209
2007-07-05 14:50:00,57.0,57.03,56.92,56.98,33777.57939357485,32.6038,32.621,32.5581,32.5924,33777.5794
2007-07-05 14:55:00,56.98,56.99,56.87,56.94,37426.39198238695,32.5924,32.5981,32.5295,32.5695,37426.392
2007-07-05 15:00:00,56.95,56.96,56.85,56.85,51187.62803162115,32.5752,32.5809,32.518,32.518,51187.628
2007-07-05 15:05:00,56.85,56.88,56.8,56.86,59423.51930351132,32.518,32.5352,32.4894,32.5237,59423.5193
2007-07-05 15:10:00,56.86,56.88,56.83,56.85,29816.01144000743,32.5237,32.5352,32.5066,32.518,29816.0114
2007-07-05 15:15:00,56.84,56.86,56.78,56.78,20016.34334434065,32.5123,32.5237,32.478,32.478,20016.3433
2007-07-05 15:20:00,56.79,56.9,56.78,56.9,41492.21172420615,32.4837,32.5466,32.478,32.5466,41492.2117
2007-07-05 15:25:00,56.89,57.01,56.88,56.98,79231.35907134842,32.5409,32.6095,32.5352,32.5924,79231.3591
2007-07-05 15:30:00,56.98,57.01,56.91,56.99,58902.26036225245,32.5924,32.6095,32.5523,32.5981,58902.2604
2007-07-05 15:35:00,56.98,57.13,56.98,57.13,84860.95563694423,32.5924,32.6782,32.5924,32.6782,84860.9556
2007-07-05 15:40:00,57.12,57.13,56.97,56.97,69848.69812868875,32.6725,32.6782,32.5867,32.5867,69848.6981
2007-07-05 15:45:00,56.97,57.0,56.95,56.99,77354.82688281649,32.5867,32.6038,32.5752,32.5981,77354.8269
2007-07-05 15:50:00,57.0,57.03,56.96,56.96,72454.9928349831,32.6038,32.621,32.5809,32.5809,72454.9928
2007-07-05 15:55:00,56.96,57.0,56.95,56.96,105398.55792254375,32.5809,32.6038,32.5752,32.5809,105398.5579
2007-07-06 09:30:00,57.6,57.61,57.44,57.46,115927.98853597297,32.947,32.9527,32.8555,32.8669,115927.9885
2007-07-06 09:35:00,57.46,57.52,57.31,57.32,71725.23031722067,32.8669,32.9013,32.7811,32.7869,71725.2303
2007-07-06 09:40:00,57.31,57.36,57.04,57.08,75165.53932952923,32.7811,32.8097,32.6267,32.6496,75165.5393
2007-07-06 09:45:00,57.06,57.26,56.97,57.24,88197.012861001,32.6381,32.7525,32.5867,32.7411,88197.0129
2007-07-06 09:50:00,57.23,57.24,56.94,57.02,69848.69812868875,32.7354,32.7411,32.5695,32.6153,69848.6981
2007-07-06 09:55:00,57.02,57.23,57.01,57.15,57025.728173720505,32.6153,32.7354,32.6095,32.6896,57025.7282
2007-07-06 10:00:00,57.16,57.31,57.16,57.22,45975.03861903244,32.6953,32.7811,32.6953,32.7297,45975.0386
2007-07-06 10:05:00,57.23,57.36,57.22,57.31,47851.57080756438,32.7354,32.8097,32.7297,32.7811,47851.5708
2007-07-06 10:10:00,57.31,57.31,57.21,57.28,30441.52216951808,32.7811,32.7811,32.7239,32.764,30441.5222
2007-07-06 10:15:00,57.28,57.34,57.26,57.27,37530.64377063872,32.764,32.7983,32.7525,32.7583,37530.6438
2007-07-06 10:20:00,57.28,57.29,57.05,57.14,76937.81972980939,32.764,32.7697,32.6324,32.6839,76937.8197
2007-07-06 10:25:00,57.14,57.16,56.99,57.07,78084.5894005789,32.6839,32.6953,32.5981,32.6439,78084.5894
2007-07-06 10:30:00,57.06,57.3,57.06,57.21,75686.7982707881,32.6381,32.7754,32.6381,32.7239,75686.7983
2007-07-06 10:35:00,57.23,57.26,57.05,57.13,41492.21172420615,32.7354,32.7525,32.6324,32.6782,41492.2117
2007-07-06 10:40:00,57.12,57.12,56.92,57.09,76208.05721204697,32.6725,32.6725,32.5581,32.6553,76208.0572
2007-07-06 10:45:00,57.08,57.26,57.06,57.2,33360.57224056776,32.6496,32.7525,32.6381,32.7182,33360.5722
2007-07-06 10:50:00,57.22,57.25,57.12,57.16,54940.69240868503,32.7297,32.7468,32.6725,32.6953,54940.6924
2007-07-06 10:55:00,57.15,57.16,56.98,57.01,38051.9027118976,32.6896,32.6953,32.5924,32.6095,38051.9027
2007-07-06 11:00:00,57.01,57.19,57.01,57.18,32422.306146301788,32.6095,32.7125,32.6095,32.7068,32422.3061
2007-07-06 11:05:00,57.18,57.19,57.1,57.19,29399.00428700033,32.7068,32.7125,32.661,32.7125,29399.0043
2007-07-06 11:10:00,57.2,57.25,57.09,57.1,40449.69384168841,32.7182,32.7468,32.6553,32.661,40449.6938
2007-07-06 11:15:00,57.1,57.11,57.08,57.09,29711.75965175566,32.661,32.6667,32.6496,32.6553,29711.7597
2007-07-06 11:20:00,57.09,57.11,57.07,57.1,28981.99713399324,32.6553,32.6667,32.6439,32.661,28981.9971
2007-07-06 11:25:00,57.1,57.11,57.08,57.1,21475.868379865493,32.661,32.6667,32.6496,32.661,21475.8684
2007-07-06 11:30:00,57.1,57.12,57.05,57.12,64531.856927848254,32.661,32.6725,32.6324,32.6725,64531.8569
2007-07-06 11:35:00,57.11,57.23,57.1,57.2,28147.982827979045,32.6667,32.7354,32.661,32.7182,28147.9828
2007-07-06 11:40:00,57.22,57.27,57.2,57.27,37634.8955588905,32.7297,32.7583,32.7182,32.7583,37634.8956
2007-07-06 11:45:00,57.27,57.33,57.26,57.26,67659.41057540147,32.7583,32.7926,32.7525,32.7525,67659.4106
2007-07-06 11:50:00,57.26,57.3,57.24,57.29,45766.53504252889,32.7525,32.7754,32.7411,32.7697,45766.535
2007-07-06 11:55:00,57.29,57.35,57.27,57.35,38990.168806163565,32.7697,32.804,32.7583,32.804,38990.1688
2007-07-06 12:00:00,57.35,57.43,57.34,57.39,60883.04433903616,32.804,32.8498,32.7983,32.8269,60883.0443
2007-07-06 12:05:00,57.4,57.41,57.32,57.33,28564.98998098614,32.8326,32.8383,32.7869,32.7926,28564.99
2007-07-06 12:10:00,57.33,57.36,57.23,57.23,27105.464945461303,32.7926,32.8097,32.7354,32.7354,27105.4649
2007-07-06 12:15:00,57.23,57.29,57.15,57.19,52855.65664364954,32.7354,32.7697,32.6896,32.7125,52855.6566
2007-07-06 12:20:00,57.2,57.21,57.14,57.17,39302.92417091889,32.7182,32.7239,32.6839,32.7011,39302.9242
2007-07-06 12:25:00,57.18,57.19,57.07,57.13,51187.62803162115,32.7068,32.7125,32.6439,32.6782,51187.628
2007-07-06 12:30:00,57.13,57.14,57.08,57.11,20016.34334434065,32.6782,32.6839,32.6496,32.6667,20016.3433
2007-07-06 12:35:00,57.13,57.19,57.12,57.16,20120.59513259243,32.6782,32.7125,32.6725,32.6953,20120.5951
2007-07-06 12:40:00,57.16,57.18,57.14,57.17,13239.977107975328,32.6953,32.7068,32.6839,32.7011,13239.9771
2007-07-06 12:45:00,57.16,57.24,57.16,57.22,35237.104429099694,32.6953,32.7411,32.6953,32.7297,35237.1044
2007-07-06 12:50:00,57.22,57.24,57.18,57.24,22831.14162713856,32.7297,32.7411,32.7068,32.7411,22831.1416
2007-07-06 12:55:00,57.23,57.25,57.16,57.16,15116.509296507264,32.7354,32.7468,32.6953,32.6953,15116.5093
2007-07-06 13:00:00,57.16,57.22,57.08,57.1,41804.96708896147,32.6953,32.7297,32.6496,32.661,41804.9671
2007-07-06 13:05:00,57.1,57.17,57.08,57.17,20120.59513259243,32.661,32.7011,32.6496,32.7011,20120.5951
2007-07-06 13:10:00,57.17,57.19,57.13,57.18,19182.32903832646,32.7011,32.7125,32.6782,32.7068,19182.329
2007-07-06 13:15:00,57.19,57.19,57.06,57.07,39615.67953567421,32.7125,32.7125,32.6381,32.6439,39615.6795
2007-07-06 13:20:00,57.09,57.19,57.07,57.16,24394.91845091517,32.6553,32.7125,32.6439,32.6953,24394.9185
2007-07-06 13:25:00,57.15,57.21,57.13,57.17,44724.01716001115,32.6896,32.7239,32.6782,32.7011,44724.0172
2007-07-06 13:30:00,57.14,57.23,57.08,57.21,30233.01859301453,32.6839,32.7354,32.6496,32.7239,30233.0186
2007-07-06 13:35:00,57.21,57.21,57.12,57.17,26167.19885119533,32.7239,32.7239,32.6725,32.7011,26167.1989
2007-07-06 13:40:00,57.17,57.22,57.11,57.14,41804.96708896147,32.7011,32.7297,32.6667,32.6839,41804.9671
2007-07-06 13:45:00,57.15,57.22,57.14,57.17,40553.94562994018,32.6896,32.7297,32.6839,32.7011,40553.9456
2007-07-06 13:50:00,57.17,57.18,57.14,57.16,17097.293273290976,32.7011,32.7068,32.6839,32.6953,17097.2933
2007-07-06 13:55:00,57.16,57.24,57.16,57.22,40241.19026518486,32.6953,32.7411,32.6953,32.7297,40241.1903
2007-07-06 14:00:00,57.24,57.24,57.16,57.19,19390.832614830008,32.7411,32.7411,32.6953,32.7125,19390.8326
2007-07-06 14:05:00,57.19,57.27,57.16,57.26,20433.35049734775,32.7125,32.7583,32.6953,32.7525,20433.3505
2007-07-06 14:10:00,57.26,57.38,57.26,57.31,48894.08869008212,32.7525,32.8212,32.7525,32.7811,48894.0887
2007-07-06 14:15:00,57.3,57.33,57.2,57.28,40970.95278294728,32.7754,32.7926,32.7182,32.764,40970.9528
2007-07-06 14:20:00,57.3,57.33,57.25,57.27,25228.932756929367,32.7754,32.7926,32.7468,32.7583,25228.9328
2007-07-06 14:25:00,57.27,57.4,57.27,57.39,38781.665229660015,32.7583,32.8326,32.7583,32.8269,38781.6652
2007-07-06 14:30:00,57.38,57.44,57.34,57.34,31275.53647553227,32.8212,32.8555,32.7983,32.7983,31275.5365
2007-07-06 14:35:00,57.34,57.43,57.33,57.39,27730.97567497195,32.7983,32.8498,32.7926,32.8269,27730.9757
2007-07-06 14:40:00,57.37,57.39,57.32,57.35,42326.22603022034,32.8155,32.8269,32.7869,32.804,42326.226
2007-07-06 14:45:00,57.35,57.35,57.24,57.27,25958.695274691785,32.804,32.804,32.7411,32.7583,25958.6953
2007-07-06 14:50:00,57.27,57.29,57.26,57.27,28043.73103972727,32.7583,32.7697,32.7525,32.7583,28043.731
2007-07-06 14:55:00,57.27,57.27,57.24,57.26,35654.11158210679,32.7583,32.7583,32.7411,32.7525,35654.1116
2007-07-06 15:00:00,57.26,57.28,57.25,57.27,34924.34906434437,32.7525,32.764,32.7468,32.7583,34924.3491
2007-07-06 15:05:00,57.27,57.43,57.26,57.42,54627.9370439297,32.7583,32.8498,32.7525,32.8441,54627.937
2007-07-06 15:10:00,57.42,57.49,57.36,57.4,136152.83545681715,32.8441,32.8841,32.8097,32.8326,136152.8355
2007-07-06 15:15:00,57.41,57.44,57.4,57.41,41283.7081477026,32.8383,32.8555,32.8326,32.8383,41283.7081
2007-07-06 15:20:00,57.41,57.43,57.36,57.4,63802.09441008583,32.8383,32.8498,32.8097,32.8326,63802.0944
2007-07-06 15:25:00,57.41,57.5,57.4,57.47,39928.434900429536,32.8383,32.8898,32.8326,32.8727,39928.4349
2007-07-06 15:30:00,57.47,57.52,57.44,57.45,90907.55935554714,32.8727,32.9013,32.8555,32.8612,90907.5594
2007-07-06 15:35:00,57.46,57.55,57.44,57.52,106232.57222855795,32.8669,32.9184,32.8555,32.9013,106232.5722
2007-07-06 15:40:00,57.51,57.55,57.45,57.45,151894.85548283506,32.8955,32.9184,32.8612,32.8612,151894.8555
2007-07-06 15:45:00,57.44,57.46,57.35,57.38,109047.37051135584,32.8555,32.8669,32.804,32.8212,109047.3705
2007-07-06 15:50:00,57.38,57.4,57.24,57.25,115510.98138296584,32.8212,32.8326,32.7411,32.7468,115510.9814
2007-07-06 15:55:00,57.25,57.38,57.25,57.36,133546.5407505228,32.7468,32.8212,32.7468,32.8097,133546.5408
2007-07-09 09:30:00,57.53,57.55,57.43,57.46,54940.69240868503,32.907,32.9184,32.8498,32.8669,54940.6924
2007-07-09 09:35:00,57.44,57.64,57.44,57.58,82775.91987190874,32.8555,32.9699,32.8555,32.9356,82775.9199
2007-07-09 09:40:00,57.61,57.67,57.58,57.61,79961.12158911084,32.9527,32.9871,32.9356,32.9527,79961.1216
2007-07-09 09:45:00,57.59,57.61,57.35,57.39,70265.70528169583,32.9413,32.9527,32.804,32.8269,70265.7053
2007-07-09 09:50:00,57.41,57.49,57.37,57.41,64323.353351344704,32.8383,32.8841,32.8155,32.8383,64323.3534
2007-07-09 09:55:00,57.39,57.47,57.33,57.37,66616.89269288373,32.8269,32.8727,32.7926,32.8155,66616.8927
2007-07-09 10:00:00,57.37,57.55,57.33,57.55,72246.48925847955,32.8155,32.9184,32.7926,32.9184,72246.4893
2007-07-09 10:05:00,57.55,57.55,57.48,57.55,40241.19026518486,32.9184,32.9184,32.8784,32.9184,40241.1903
2007-07-09 10:10:00,57.56,57.57,57.49,57.51,54627.9370439297,32.9241,32.9299,32.8841,32.8955,54627.937
2007-07-09 10:15:00,57.53,57.53,57.39,57.52,62759.57652756809,32.907,32.907,32.8269,32.9013,62759.5765
2007-07-09 10:20:00,57.51,57.57,57.42,57.45,74852.7839647739,32.8955,32.9299,32.8441,32.8612,74852.784
2007-07-09 10:25:00,57.44,57.46,57.37,57.4,55566.20313819567,32.8555,32.8669,32.8155,32.8326,55566.2031
2007-07-09 10:30:00,57.39,57.41,57.27,57.27,78710.10013008954,32.8269,32.8383,32.7583,32.7583,78710.1001
2007-07-09 10:35:00,57.27,57.29,57.15,57.28,100394.4720864586,32.7583,32.7697,32.6896,32.764,100394.4721
2007-07-09 10:40:00,57.28,57.34,57.25,57.32,165134.8325908104,32.764,32.7983,32.7468,32.7869,165134.8326
2007-07-09 10:45:00,57.31,57.4,57.28,57.31,96537.15592114294,32.7811,32.8326,32.764,32.7811,96537.1559
2007-07-09 10:50:00,57.32,57.46,57.31,57.41,51604.63518462825,32.7869,32.8669,32.7811,32.8383,51604.6352
2007-07-09 10:55:00,57.41,57.44,57.26,57.29,63697.84262183406,32.8383,32.8555,32.7525,32.7697,63697.8426
2007-07-09 11:00:00,57.29,57.43,57.28,57.36,45870.78683078066,32.7697,32.8498,32.764,32.8097,45870.7868
2007-07-09 11:05:00,57.35,57.37,57.31,57.33,49102.59226658566,32.804,32.8155,32.7811,32.7926,49102.5923
2007-07-09 11:10:00,57.34,57.35,57.3,57.32,57234.231750224055,32.7983,32.804,32.7754,32.7869,57234.2318
2007-07-09 11:15:00,57.32,57.38,57.32,57.35,40553.94562994018,32.7869,32.8212,32.7869,32.804,40553.9456
2007-07-09 11:20:00,57.33,57.36,57.31,57.33,40449.69384168841,32.7926,32.8097,32.7811,32.7926,40449.6938
2007-07-09 11:25:00,57.33,57.42,57.31,57.38,62238.31758630922,32.7926,32.8441,32.7811,32.8212,62238.3176
2007-07-09 11:30:00,57.37,57.39,57.33,57.33,55774.70671469922,32.8155,32.8269,32.7926,32.7926,55774.7067
2007-07-09 11:35:00,57.32,57.44,57.31,57.39,112070.67237065732,32.7869,32.8555,32.7811,32.8269,112070.6724
2007-07-09 11:40:00,57.41,57.46,57.38,57.41,71203.9713759618,32.8383,32.8669,32.8212,32.8383,71203.9714
2007-07-09 11:45:00,57.42,57.46,57.4,57.46,45349.52788952179,32.8441,32.8669,32.8326,32.8669,45349.5279
2007-07-09 11:50:00,57.47,57.51,57.45,57.51,30962.78111077695,32.8727,32.8955,32.8612,32.8955,30962.7811
2007-07-09 11:55:00,57.51,57.57,57.49,57.55,64114.849774841154,32.8955,32.9299,32.8841,32.9184,64114.8498
2007-07-09 12:00:00,57.55,57.6,57.53,57.56,80482.38053036972,32.9184,32.947,32.907,32.9241,80482.3805
2007-07-09 12:05:00,57.57,57.62,57.56,57.62,79231.35907134842,32.9299,32.9585,32.9241,32.9585,79231.3591
2007-07-09 12:10:00,57.62,57.8,57.58,57.7,137508.1087040902,32.9585,33.0614,32.9356,33.0042,137508.1087
2007-07-09 12:15:00,57.72,57.75,57.63,57.74,35445.608005603244,33.0157,33.0328,32.9642,33.0271,35445.608
2007-07-09 12:20:00,57.72,57.76,57.69,57.71,44411.26179525583,33.0157,33.0385,32.9985,33.0099,44411.2618
2007-07-09 12:25:00,57.71,57.76,57.66,57.76,32213.80256979824,33.0099,33.0385,32.9813,33.0385,32213.8026
2007-07-09 12:30:00,57.76,57.93,57.76,57.9,73497.51071750085,33.0385,33.1358,33.0385,33.1186,73497.5107
2007-07-09 12:35:00,57.91,57.97,57.84,57.95,91741.57366156131,33.1243,33.1587,33.0843,33.1472,91741.5737
2007-07-09 12:40:00,57.94,57.97,57.83,57.84,74852.7839647739,33.1415,33.1587,33.0786,33.0843,74852.784
2007-07-09 12:45:00,57.85,58.05,57.41,58.02,173162.220286197,33.09,33.2044,32.8383,33.1873,173162.2203
2007-07-09 12:50:00,58.01,58.19,58.01,58.13,101645.49354547988,33.1815,33.2845,33.1815,33.2502,101645.4935
2007-07-09 12:55:00,58.13,58.16,58.06,58.09,54523.68525567793,33.2502,33.2673,33.2101,33.2273,54523.6853
2007-07-09 13:00:00,58.09,58.17,58.02,58.06,42638.981394975664,33.2273,33.2731,33.1873,33.2101,42638.9814
2007-07-09 13:05:00,58.05,58.05,57.94,57.98,37009.38482937985,33.2044,33.2044,33.1415,33.1644,37009.3848
2007-07-09 13:10:00,57.98,57.98,57.93,57.96,19703.587979585333,33.1644,33.1644,33.1358,33.1529,19703.588
2007-07-09 13:15:00,57.96,57.99,57.86,57.94,38156.15450014937,33.1529,33.1701,33.0957,33.1415,38156.1545
2007-07-09 13:20:00,57.95,58.0,57.9,58.0,31796.79541679114,33.1472,33.1758,33.1186,33.1758,31796.7954
2007-07-09 13:25:00,58.0,58.02,57.96,57.98,19182.32903832646,33.1758,33.1873,33.1529,33.1644,19182.329
2007-07-09 13:30:00,57.98,57.98,57.92,57.95,25333.18454518114,33.1644,33.1644,33.1301,33.1472,25333.1845
2007-07-09 13:35:00,57.95,57.98,57.94,57.97,19807.839767837104,33.1472,33.1644,33.1415,33.1587,19807.8398
2007-07-09 13:40:00,57.97,57.98,57.84,57.84,53376.91558490841,33.1587,33.1644,33.0843,33.0843,53376.9156
2007-07-09 13:45:00,57.84,57.9,57.83,57.89,28147.982827979045,33.0843,33.1186,33.0786,33.1129,28147.9828
2007-07-09 13:50:00,57.89,57.92,57.86,57.88,26584.20600420243,33.1129,33.1301,33.0957,33.1072,26584.206
2007-07-09 13:55:00,57.87,57.88,57.85,57.88,41075.20457119905,33.1015,33.1072,33.09,33.1072,41075.2046
2007-07-09 14:00:00,57.89,57.9,57.8,57.8,20224.846920844204,33.1129,33.1186,33.0614,33.0614,20224.8469
2007-07-09 14:05:00,57.81,57.89,57.79,57.89,25228.932756929367,33.0671,33.1129,33.0557,33.1129,25228.9328
2007-07-09 14:10:00,57.89,57.97,57.89,57.94,89865.0414730294,33.1129,33.1587,33.1129,33.1415,89865.0415
2007-07-09 14:15:00,57.94,57.98,57.89,57.97,72142.23747022777,33.1415,33.1644,33.1129,33.1587,72142.2375
2007-07-09 14:20:00,57.98,58.04,57.97,58.01,103626.2775222636,33.1644,33.1987,33.1587,33.1815,103626.2775
2007-07-09 14:25:00,58.02,58.03,57.95,57.98,45662.28325427712,33.1873,33.193,33.1472,33.1644,45662.2833
2007-07-09 14:30:00,57.98,58.21,57.98,58.18,80273.87695386616,33.1644,33.2959,33.1644,33.2788,80273.877
2007-07-09 14:35:00,58.19,58.37,58.18,58.34,112174.92415890908,33.2845,33.3875,33.2788,33.3703,112174.9242
2007-07-09 14:40:00,58.34,58.34,57.94,58.33,67450.90699889793,33.3703,33.3703,33.1415,33.3646,67450.907
2007-07-09 14:45:00,58.33,58.51,58.33,58.38,95181.88267386988,33.3646,33.4675,33.3646,33.3932,95181.8827
2007-07-09 14:50:00,58.38,58.46,58.37,58.45,73706.01429400439,33.3932,33.4389,33.3875,33.4332,73706.0143
2007-07-09 14:55:00,58.45,58.52,58.44,58.45,65887.13017512132,33.4332,33.4733,33.4275,33.4332,65887.1302
2007-07-09 15:00:00,58.45,58.51,58.44,58.47,92158.58081456844,33.4332,33.4675,33.4275,33.4447,92158.5808
2007-07-09 15:05:00,58.47,58.49,58.44,58.47,60987.29612728793,33.4447,33.4561,33.4275,33.4447,60987.2961
2007-07-09 15:10:00,58.46,58.5,58.43,58.48,69431.69097568165,33.4389,33.4618,33.4218,33.4504,69431.691
2007-07-09 15:15:00,58.49,58.49,58.45,58.45,29503.25607525211,33.4561,33.4561,33.4332,33.4332,29503.2561
2007-07-09 15:20:00,58.45,58.46,58.42,58.45,157003.193107172,33.4332,33.4389,33.4161,33.4332,157003.1931
2007-07-09 15:25:00,58.45,58.55,58.41,58.53,77250.57509456472,33.4332,33.4904,33.4103,33.479,77250.5751
2007-07-09 15:30:00,58.54,58.56,58.47,58.48,92575.58796757551,33.4847,33.4961,33.4447,33.4504,92575.588
2007-07-09 15:35:00,58.48,58.48,58.4,58.42,82463.16450715343,33.4504,33.4504,33.4046,33.4161,82463.1645
2007-07-09 15:40:00,58.42,58.43,58.38,58.41,80378.12874211794,33.4161,33.4218,33.3932,33.4103,80378.1287
2007-07-09 15:45:00,58.41,58.42,58.35,58.37,88301.26464925279,33.4103,33.4161,33.376,33.3875,88301.2646
2007-07-09 15:50:00,58.37,58.37,58.19,58.2,168053.88266186006,33.3875,33.3875,33.2845,33.2902,168053.8827
2007-07-09 15:55:00,58.2,58.22,58.13,58.17,203916.4978204704,33.2902,33.3017,33.2502,33.2731,203916.4978
2007-07-10 09:30:00,57.74,57.84,57.41,57.49,130001.97994996248,33.0271,33.0843,32.8383,32.8841,130001.9799
2007-07-10 09:35:00,57.49,57.59,57.44,57.5,54732.18883218148,32.8841,32.9413,32.8555,32.8898,54732.1888
2007-07-10 09:40:00,57.52,57.52,57.33,57.43,136465.5908215725,32.9013,32.9013,32.7926,32.8498,136465.5908
2007-07-10 09:45:00,57.44,57.51,57.34,57.41,74331.52502351503,32.8555,32.8955,32.7983,32.8383,74331.525
2007-07-10 09:50:00,57.39,57.45,57.33,57.42,70369.95706994762,32.8269,32.8612,32.7926,32.8441,70369.9571
2007-07-10 09:55:00,57.42,57.52,57.42,57.51,61195.79970379148,32.8441,32.9013,32.8441,32.8955,61195.7997
2007-07-10 10:00:00,57.52,57.54,57.35,57.45,94764.87552086278,32.9013,32.9127,32.804,32.8612,94764.8755
2007-07-10 10:05:00,57.46,57.48,57.38,57.47,82254.66093064987,32.8669,32.8784,32.8212,32.8727,82254.6609
2007-07-10 10:10:00,57.47,57.7,57.45,57.58,107170.83832282393,32.8727,33.0042,32.8612,32.9356,107170.8383
2007-07-10 10:15:00,57.58,57.9,57.56,57.88,88718.27180225987,32.9356,33.1186,32.9241,33.1072,88718.2718
2007-07-10 10:20:00,57.88,58.01,57.87,57.95,98100.93274491956,33.1072,33.1815,33.1015,33.1472,98100.9327
2007-07-10 10:25:00,57.96,58.04,57.88,57.93,86320.48067246907,33.1529,33.1987,33.1072,33.1358,86320.4807
2007-07-10 10:30:00,57.95,57.96,57.73,57.76,64844.612292603575,33.1472,33.1529,33.0214,33.0385,64844.6123
2007-07-10 10:35:00,57.74,57.86,57.69,57.82,73393.25892924906,33.0271,33.0957,32.9985,33.0729,73393.2589
2007-07-10 10:40:00,57.83,57.94,57.79,57.87,87780.00570799391,33.0786,33.1415,33.0557,33.1015,87780.0057
2007-07-10 10:45:00,57.88,57.95,57.8,57.84,96641.40770939473,33.1072,33.1472,33.0614,33.0843,96641.4077
2007-07-10 10:50:00,57.83,58.02,57.83,58.02,70057.20170519229,33.0786,33.1873,33.0786,33.1873,70057.2017
2007-07-10 10:55:00,58.02,58.08,57.98,58.05,56295.96565595809,33.1873,33.2216,33.1644,33.2044,56295.9657
2007-07-10 11:00:00,58.05,58.18,58.05,58.14,86945.99140197971,33.2044,33.2788,33.2044,33.2559,86945.9914
2007-07-10 11:05:00,58.13,58.19,58.08,58.08,48894.08869008212,33.2502,33.2845,33.2216,33.2216,48894.0887
2007-07-10 11:10:00,58.07,58.12,57.98,58.06,56504.46923246163,33.2159,33.2445,33.1644,33.2101,56504.4692
2007-07-10 11:15:00,58.06,58.27,58.02,58.19,69118.93561092632,33.2101,33.3303,33.1873,33.2845,69118.9356
2007-07-10 11:20:00,58.18,58.26,58.14,58.19,72454.9928349831,33.2788,33.3245,33.2559,33.2845,72454.9928
2007-07-10 11:25:00,58.2,58.2,57.98,57.98,41492.21172420615,33.2902,33.2902,33.1644,33.1644,41492.2117
2007-07-10 11:30:00,57.98,58.1,57.97,58.09,37530.64377063872,33.1644,33.233,33.1587,33.2273,37530.6438
2007-07-10 11:35:00,58.09,58.1,58.03,58.07,42743.23318322744,33.2273,33.233,33.193,33.2159,42743.2332
2007-07-10 11:40:00,58.07,58.12,58.05,58.09,21058.8612268584,33.2159,33.2445,33.2044,33.2273,21058.8612
2007-07-10 11:45:00,58.11,58.12,57.98,57.98,39302.92417091889,33.2387,33.2445,33.1644,33.1644,39302.9242
2007-07-10 11:50:00,57.98,58.09,57.98,58.08,33360.57224056776,33.1644,33.2273,33.1644,33.2216,33360.5722
2007-07-10 11:55:00,58.08,58.13,58.03,58.05,56504.46923246163,33.2216,33.2502,33.193,33.2044,56504.4692
2007-07-10 12:00:00,58.06,58.16,58.04,58.04,51708.88697288002,33.2101,33.2673,33.1987,33.1987,51708.887
2007-07-10 12:05:00,58.04,58.07,58.01,58.02,40136.93847693308,33.1987,33.2159,33.1815,33.1873,40136.9385
2007-07-10 12:10:00,58.03,58.03,57.96,57.99,90803.30756729536,33.193,33.193,33.1529,33.1701,90803.3076
2007-07-10 12:15:00,57.99,58.09,57.99,58.01,47538.81544280905,33.1701,33.2273,33.1701,33.1815,47538.8154
2007-07-10 12:20:00,58.02,58.06,57.95,57.95,115302.47780646232,33.1873,33.2101,33.1472,33.1472,115302.4778
2007-07-10 12:25:00,57.95,57.97,57.91,57.92,40762.44920644373,33.1472,33.1587,33.1243,33.1301,40762.4492
2007-07-10 12:30:00,57.92,57.98,57.9,57.93,40970.95278294728,33.1301,33.1644,33.1186,33.1358,40970.9528
2007-07-10 12:35:00,57.94,58.0,57.94,57.98,70995.46779945826,33.1415,33.1758,33.1415,33.1644,70995.4678
2007-07-10 12:40:00,57.98,57.99,57.9,57.9,21058.8612268584,33.1644,33.1701,33.1186,33.1186,21058.8612
2007-07-10 12:45:00,57.9,57.96,57.84,57.91,56191.71386770631,33.1186,33.1529,33.0843,33.1243,56191.7139
2007-07-10 12:50:00,57.91,57.93,57.8,57.93,55044.9441969368,33.1243,33.1358,33.0614,33.1358,55044.9442
2007-07-10 12:55:00,57.94,57.96,57.87,57.94,35758.363370358566,33.1415,33.1529,33.1015,33.1415,35758.3634
2007-07-10 13:00:00,57.94,58.08,57.94,57.99,68493.42488141567,33.1415,33.2216,33.1415,33.1701,68493.4249
2007-07-10 13:05:00,58.0,58.0,57.88,57.98,77876.08582407536,33.1758,33.1758,33.1072,33.1644,77876.0858
2007-07-10 13:10:00,57.98,58.12,57.98,58.09,49311.09584308921,33.1644,33.2445,33.1644,33.2273,49311.0958
2007-07-10 13:15:00,58.1,58.1,57.88,57.89,48685.58511357857,33.233,33.233,33.1072,33.1129,48685.5851
2007-07-10 13:20:00,57.9,57.93,57.78,57.84,80482.38053036972,33.1186,33.1358,33.05,33.0843,80482.3805
2007-07-10 13:25:00,57.84,57.91,57.78,57.83,52021.64233763534,33.0843,33.1243,33.05,33.0786,52021.6423
2007-07-10 13:30:00,57.84,57.86,57.77,57.84,44828.26894826292,33.0843,33.0957,33.0443,33.0843,44828.2689
2007-07-10 13:35:00,57.84,57.89,57.78,57.87,43264.49212448631,33.0843,33.1129,33.05,33.1015,43264.4921
2007-07-10 13:40:00,57.86,57.93,57.8,57.92,28877.745345741463,33.0957,33.1358,33.0614,33.1301,28877.7453
2007-07-10 13:45:00,57.92,57.93,57.59,57.67,92679.8397558273,33.1301,33.1358,32.9413,32.9871,92679.8398
2007-07-10 13:50:00,57.66,57.83,57.55,57.78,87884.25749624569,32.9813,33.0786,32.9184,33.05,87884.2575
2007-07-10 13:55:00,57.78,57.78,57.62,57.73,54732.18883218148,33.05,33.05,32.9585,33.0214,54732.1888
2007-07-10 14:00:00,57.73,57.79,57.55,57.69,63072.33189232341,33.0214,33.0557,32.9184,32.9985,63072.3319
2007-07-10 14:05:00,57.69,57.77,57.62,57.62,36488.12588812099,32.9985,33.0443,32.9585,32.9585,36488.1259
2007-07-10 14:10:00,57.64,57.74,57.58,57.64,38990.168806163565,32.9699,33.0271,32.9356,32.9699,38990.1688
2007-07-10 14:15:00,57.64,57.8,57.6,57.77,33777.57939357485,32.9699,33.0614,32.947,33.0443,33777.5794
2007-07-10 14:20:00,57.79,57.81,57.71,57.74,41283.7081477026,33.0557,33.0671,33.0099,33.0271,41283.7081
2007-07-10 14:25:00,57.74,57.75,57.64,57.74,48789.83690183034,33.0271,33.0328,32.9699,33.0271,48789.8369
2007-07-10 14:30:00,57.72,57.74,57.62,57.74,41492.21172420615,33.0157,33.0271,32.9585,33.0271,41492.2117
2007-07-10 14:35:00,57.73,57.77,57.68,57.7,26479.954215950656,33.0214,33.0443,32.9928,33.0042,26479.9542
2007-07-10 14:40:00,57.71,57.74,57.66,57.7,37217.8884058834,33.0099,33.0271,32.9813,33.0042,37217.8884
2007-07-10 14:45:00,57.69,57.72,57.57,57.6,52647.15306714599,32.9985,33.0157,32.9299,32.947,52647.1531
2007-07-10 14:50:00,57.62,57.68,57.6,57.66,48894.08869008212,32.9585,32.9928,32.947,32.9813,48894.0887
2007-07-10 14:55:00,57.64,57.67,57.59,57.59,43472.99570098986,32.9699,32.9871,32.9413,32.9413,43472.9957
2007-07-10 15:00:00,57.61,57.67,57.59,57.66,31796.79541679114,32.9527,32.9871,32.9413,32.9813,31796.7954
2007-07-10 15:05:00,57.64,57.64,57.52,57.58,60987.29612728793,32.9699,32.9699,32.9013,32.9356,60987.2961
2007-07-10 15:10:00,57.58,57.64,57.44,57.47,69014.68382267455,32.9356,32.9699,32.8555,32.8727,69014.6838
2007-07-10 15:15:00,57.47,57.57,57.44,57.52,38156.15450014937,32.8727,32.9299,32.8555,32.9013,38156.1545
2007-07-10 15:20:00,57.51,57.59,57.5,57.54,32630.809722805338,32.8955,32.9413,32.8898,32.9127,32630.8097
2007-07-10 15:25:00,57.55,57.55,57.43,57.46,53064.16022015309,32.9184,32.9184,32.8498,32.8669,53064.1602
2007-07-10 15:30:00,57.46,57.48,57.4,57.48,88926.77537876343,32.8669,32.8784,32.8326,32.8784,88926.7754
2007-07-10 15:35:00,57.47,57.51,57.41,57.42,79439.86264785197,32.8727,32.8955,32.8383,32.8441,79439.8626
2007-07-10 15:40:00,57.41,57.42,57.33,57.36,125727.65663163974,32.8383,32.8441,32.7926,32.8097,125727.6566
2007-07-10 15:45:00,57.37,57.43,57.31,57.43,99351.95420394086,32.8155,32.8498,32.7811,32.8498,99351.9542
2007-07-10 15:50:00,57.42,57.48,57.41,57.44,161798.77536675363,32.8441,32.8784,32.8383,32.8555,161798.7754
2007-07-10 15:55:00,57.44,57.47,57.33,57.33,162424.28609626426,32.8555,32.8727,32.7926,32.7926,162424.2861
2007-07-11 09:30:00,57.23,57.33,57.08,57.33,92784.09154407908,32.7354,32.7926,32.6496,32.7926,92784.0915
2007-07-11 09:35:00,57.32,57.44,57.3,57.36,48685.58511357857,32.7869,32.8555,32.7754,32.8097,48685.5851
2007-07-11 09:40:00,57.35,57.37,57.29,57.34,54210.929890922605,32.804,32.8155,32.7697,32.7983,54210.9299
2007-07-11 09:45:00,57.33,57.51,57.33,57.47,45975.03861903244,32.7926,32.8955,32.7926,32.8727,45975.0386
2007-07-11 09:50:00,57.47,57.47,57.11,57.12,111757.91700590198,32.8727,32.8727,32.6667,32.6725,111757.917
2007-07-11 09:55:00,57.13,57.16,57.05,57.12,98309.43632142313,32.6782,32.6953,32.6324,32.6725,98309.4363
2007-07-11 10:00:00,57.11,57.14,56.95,57.08,115719.4849594694,32.6667,32.6839,32.5752,32.6496,115719.485
2007-07-11 10:05:00,57.06,57.07,56.88,56.94,85590.71815470664,32.6381,32.6439,32.5352,32.5695,85590.7182
2007-07-11 10:10:00,56.93,57.03,56.89,56.98,63385.08725707874,32.5638,32.621,32.5409,32.5924,63385.0873
2007-07-11 10:15:00,56.98,57.3,56.98,57.28,61508.5550685468,32.5924,32.7754,32.5924,32.764,61508.5551
2007-07-11 10:20:00,57.3,57.35,57.25,57.27,54523.68525567793,32.7754,32.804,32.7468,32.7583,54523.6853
2007-07-11 10:25:00,57.27,57.29,56.98,57.13,77980.33761232713,32.7583,32.7697,32.5924,32.6782,77980.3376
2007-07-11 10:30:00,57.1,57.41,57.07,57.07,140739.91413989523,32.661,32.8383,32.6439,32.6439,140739.9141
2007-07-11 10:35:00,57.06,57.28,57.06,57.13,68180.66951666035,32.6381,32.764,32.6381,32.6782,68180.6695
2007-07-11 10:40:00,57.13,57.26,57.07,57.12,45975.03861903244,32.6782,32.7525,32.6439,32.6725,45975.0386
2007-07-11 10:45:00,57.14,57.18,56.97,57.03,48998.34047833389,32.6839,32.7068,32.5867,32.621,48998.3405
2007-07-11 10:50:00,57.03,57.33,57.03,57.33,50353.61372560696,32.621,32.7926,32.621,32.7926,50353.6137
2007-07-11 10:55:00,57.33,57.42,57.27,57.3,95494.6380386252,32.7926,32.8441,32.7583,32.7754,95494.638
2007-07-11 11:00:00,57.29,57.48,57.29,57.45,66095.63375162486,32.7697,32.8784,32.7697,32.8612,66095.6338
2007-07-11 11:05:00,57.45,57.49,57.38,57.43,48998.34047833389,32.8612,32.8841,32.8212,32.8498,48998.3405
2007-07-11 11:10:00,57.42,57.45,57.25,57.41,45141.02431301824,32.8441,32.8612,32.7468,32.8383,45141.0243
2007-07-11 11:15:00,57.39,57.39,57.29,57.34,38885.917017911794,32.8269,32.8269,32.7697,32.7983,38885.917
2007-07-11 11:20:00,57.33,57.34,57.19,57.26,70891.21601120649,32.7926,32.7983,32.7125,32.7525,70891.216
2007-07-11 11:25:00,57.27,57.32,57.21,57.21,37530.64377063872,32.7583,32.7869,32.7239,32.7239,37530.6438
2007-07-11 11:30:00,57.22,57.37,57.2,57.32,45870.78683078066,32.7297,32.8155,32.7182,32.7869,45870.7868
2007-07-11 11:35:00,57.33,57.39,57.25,57.3,31901.04720504292,32.7926,32.8269,32.7468,32.7754,31901.0472
2007-07-11 11:40:00,57.3,57.3,57.19,57.25,35758.363370358566,32.7754,32.7754,32.7125,32.7468,35758.3634
2007-07-11 11:45:00,57.26,57.31,57.26,57.27,35654.11158210679,32.7525,32.7811,32.7525,32.7583,35654.1116
2007-07-11 11:50:00,57.27,57.29,57.18,57.23,80795.13589512503,32.7583,32.7697,32.7068,32.7354,80795.1359
2007-07-11 11:55:00,57.23,57.31,57.2,57.31,30337.270381266306,32.7354,32.7811,32.7182,32.7811,30337.2704
2007-07-11 12:00:00,57.32,57.41,57.31,57.32,37530.64377063872,32.7869,32.8383,32.7811,32.7869,37530.6438
2007-07-11 12:05:00,57.31,57.32,57.19,57.27,58485.25320924535,32.7811,32.7869,32.7125,32.7583,58485.2532
2007-07-11 12:10:00,57.27,57.31,57.24,57.28,39824.18311217776,32.7583,32.7811,32.7411,32.764,39824.1831
2007-07-11 12:15:00,57.29,57.36,57.25,57.3,82567.4162954052,32.7697,32.8097,32.7468,32.7754,82567.4163
2007-07-11 12:20:00,57.31,57.38,57.28,57.3,44515.5135835076,32.7811,32.8212,32.764,32.7754,44515.5136
2007-07-11 12:25:00,57.3,57.4,57.29,57.36,32735.06151105712,32.7754,32.8326,32.7697,32.8097,32735.0615
2007-07-11 12:30:00,57.38,57.41,57.33,57.34,18869.573673571136,32.8212,32.8383,32.7926,32.7983,18869.5737
2007-07-11 12:35:00,57.33,57.39,57.32,57.36,41492.21172420615,32.7926,32.8269,32.7869,32.8097,41492.2117
2007-07-11 12:40:00,57.36,57.36,57.24,57.24,67763.66236365326,32.8097,32.8097,32.7411,32.7411,67763.6624
2007-07-11 12:45:00,57.24,57.26,57.19,57.21,59319.26751525954,32.7411,32.7525,32.7125,32.7239,59319.2675
2007-07-11 12:50:00,57.22,57.24,57.12,57.13,43264.49212448631,32.7297,32.7411,32.6725,32.6782,43264.4921
2007-07-11 12:55:00,57.14,57.2,57.12,57.17,23039.645203642107,32.6839,32.7182,32.6725,32.7011,23039.6452
2007-07-11 13:00:00,57.18,57.29,57.18,57.26,44932.5207365147,32.7068,32.7697,32.7068,32.7525,44932.5207
2007-07-11 13:05:00,57.26,57.29,57.25,57.27,25750.191698188235,32.7525,32.7697,32.7468,32.7583,25750.1917
2007-07-11 13:10:00,57.27,57.35,57.24,57.35,34715.84548784082,32.7583,32.804,32.7411,32.804,34715.8455
2007-07-11 13:15:00,57.35,57.35,57.28,57.29,17097.293273290976,32.804,32.804,32.764,32.7697,17097.2933
2007-07-11 13:20:00,57.29,57.33,57.27,57.28,39302.92417091889,32.7697,32.7926,32.7583,32.764,39302.9242
2007-07-11 13:25:00,57.28,57.35,57.23,57.32,25541.68812168469,32.764,32.804,32.7354,32.7869,25541.6881
2007-07-11 13:30:00,57.3,57.39,57.3,57.33,21058.8612268584,32.7754,32.8269,32.7754,32.7926,21058.8612
2007-07-11 13:35:00,57.34,57.41,57.26,57.35,45453.77967777357,32.7983,32.8383,32.7525,32.804,45453.7797
2007-07-11 13:40:00,57.36,57.43,57.34,57.38,65887.13017512132,32.8097,32.8498,32.7983,32.8212,65887.1302
2007-07-11 13:45:00,57.37,57.47,57.37,57.42,69223.18739917809,32.8155,32.8727,32.8155,32.8441,69223.1874
2007-07-11 13:50:00,57.42,57.44,57.35,57.41,60570.28897428083,32.8441,32.8555,32.804,32.8383,60570.289
2007-07-11 13:55:00,57.41,57.43,57.3,57.34,126665.9227259057,32.8383,32.8498,32.7754,32.7983,126665.9227
2007-07-11 14:00:00,57.33,57.44,57.3,57.35,106753.83116981684,32.7926,32.8555,32.7754,32.804,106753.8312
2007-07-11 14:05:00,57.34,57.34,57.21,57.31,144701.48209346263,32.7983,32.7983,32.7239,32.7811,144701.4821
2007-07-11 14:10:00,57.31,57.31,57.17,57.24,55149.19598518857,32.7811,32.7811,32.7011,32.7411,55149.196
2007-07-11 14:15:00,57.25,57.3,57.19,57.29,25333.18454518114,32.7468,32.7754,32.7125,32.7697,25333.1845
2007-07-11 14:20:00,57.29,57.36,57.24,57.27,49206.84405483744,32.7697,32.8097,32.7411,32.7583,49206.8441
2007-07-11 14:25:00,57.26,57.34,57.2,57.3,55983.21029120277,32.7525,32.7983,32.7182,32.7754,55983.2103
2007-07-11 14:30:00,57.3,57.33,57.14,57.22,67972.1659401568,32.7754,32.7926,32.6839,32.7297,67972.1659
2007-07-11 14:35:00,57.23,57.29,57.23,57.24,40345.44205343663,32.7354,32.7697,32.7354,32.7411,40345.4421
2007-07-11 14:40:00,57.24,57.26,57.13,57.2,56817.22459721696,32.7411,32.7525,32.6782,32.7182,56817.2246
2007-07-11 14:45:00,57.2,57.23,57.12,57.15,60466.03718602906,32.7182,32.7354,32.6725,32.6896,60466.0372
2007-07-11 14:50:00,57.14,57.19,57.03,57.06,124893.64232562554,32.6839,32.7125,32.621,32.6381,124893.6423
2007-07-11 14:55:00,57.05,57.15,57.0,57.12,80065.37337736262,32.6324,32.6896,32.6038,32.6725,80065.3734
2007-07-11 15:00:00,57.12,57.14,57.02,57.11,68493.42488141567,32.6725,32.6839,32.6153,32.6667,68493.4249
2007-07-11 15:05:00,57.11,57.16,57.06,57.14,50145.110149103406,32.6667,32.6953,32.6381,32.6839,50145.1101
2007-07-11 15:10:00,57.14,57.14,57.05,57.07,41596.46351245792,32.6839,32.6839,32.6324,32.6439,41596.4635
2007-07-11 15:15:00,57.08,57.08,56.98,57.05,66199.88553987665,32.6496,32.6496,32.5924,32.6324,66199.8855
2007-07-11 15:20:00,57.05,57.15,57.02,57.15,85382.2145782031,32.6324,32.6896,32.6153,32.6896,85382.2146
2007-07-11 15:25:00,57.13,57.25,57.13,57.17,60674.54076253261,32.6782,32.7468,32.6782,32.7011,60674.5408
2007-07-11 15:30:00,57.18,57.22,57.12,57.18,62342.569374561,32.7068,32.7297,32.6725,32.7068,62342.5694
2007-07-11 15:35:00,57.2,57.21,57.09,57.19,45662.28325427712,32.7182,32.7239,32.6553,32.7125,45662.2833
2007-07-11 15:40:00,57.19,57.27,57.17,57.18,57755.490691482926,32.7125,32.7583,32.7011,32.7068,57755.4907
2007-07-11 15:45:00,57.17,57.18,57.08,57.15,103000.76679275294,32.7011,32.7068,32.6496,32.6896,103000.7668
2007-07-11 15:50:00,57.13,57.14,57.1,57.13,94660.623732611,32.6782,32.6839,32.661,32.6782,94660.6237
2007-07-11 15:55:00,57.13,57.24,57.07,57.24,179000.32042829637,32.6782,32.7411,32.6439,32.7411,179000.3204
2007-07-12 09:30:00,58.49,58.51,58.06,58.35,217156.4749284457,33.4561,33.4675,33.2101,33.376,217156.4749
2007-07-12 09:35:00,58.34,58.6,58.3,58.59,119055.54218352618,33.3703,33.519,33.3474,33.5133,119055.5422
2007-07-12 09:40:00,58.6,58.78,58.6,58.73,168783.6451796225,33.519,33.622,33.519,33.5934,168783.6452
2007-07-12 09:45:00,58.71,58.94,58.68,58.94,191197.779653754,33.5819,33.7135,33.5648,33.7135,191197.7797
2007-07-12 09:50:00,58.93,58.96,58.72,58.76,66721.14448113552,33.7078,33.7249,33.5877,33.6105,66721.1445
2007-07-12 09:55:00,58.77,58.96,58.77,58.82,66199.88553987665,33.6163,33.7249,33.6163,33.6449,66199.8855
2007-07-12 10:00:00,58.82,58.9,58.69,58.7,60153.28182127373,33.6449,33.6906,33.5705,33.5762,60153.2818
2007-07-12 10:05:00,58.7,58.82,58.63,58.8,56400.21744420986,33.5762,33.6449,33.5362,33.6334,56400.2174
2007-07-12 10:10:00,58.81,58.92,58.79,58.92,137925.11585709732,33.6391,33.7021,33.6277,33.7021,137925.1159
2007-07-12 10:15:00,58.92,58.98,58.87,58.87,67555.1587871497,33.7021,33.7364,33.6735,33.6735,67555.1588
2007-07-12 10:20:00,58.87,58.91,58.8,58.9,68910.43203442277,33.6735,33.6963,33.6334,33.6906,68910.432
2007-07-12 10:25:00,58.9,58.92,58.85,58.9,74540.02860001857,33.6906,33.7021,33.662,33.6906,74540.0286
2007-07-12 10:30:00,58.89,59.02,58.8,59.02,163466.803978782,33.6849,33.7593,33.6334,33.7593,163466.804
2007-07-12 10:35:00,59.02,59.03,58.91,58.96,64844.612292603575,33.7593,33.765,33.6963,33.7249,64844.6123
2007-07-12 10:40:00,58.96,59.04,58.92,59.04,58172.497844490026,33.7249,33.7707,33.7021,33.7707,58172.4978
2007-07-12 10:45:00,59.04,59.18,59.03,59.11,82463.16450715343,33.7707,33.8508,33.765,33.8107,82463.1645
2007-07-12 10:50:00,59.11,59.25,59.08,59.25,60049.03003302196,33.8107,33.8908,33.7936,33.8908,60049.03
2007-07-12 10:55:00,59.24,59.38,59.22,59.37,64740.36050435181,33.8851,33.9652,33.8737,33.9595,64740.3605
2007-07-12 11:00:00,59.37,59.39,59.13,59.15,108943.11872310408,33.9595,33.9709,33.8222,33.8336,108943.1187
2007-07-12 11:05:00,59.15,59.18,59.03,59.06,84965.207425196,33.8336,33.8508,33.765,33.7821,84965.2074
2007-07-12 11:10:00,59.06,59.07,58.96,58.97,63489.33904533051,33.7821,33.7879,33.7249,33.7307,63489.339
2007-07-12 11:15:00,58.98,59.06,58.92,58.93,61091.5479155397,33.7364,33.7821,33.7021,33.7078,61091.5479
2007-07-12 11:20:00,58.93,58.93,58.85,58.86,52230.14591413889,33.7078,33.7078,33.662,33.6677,52230.1459
2007-07-12 11:25:00,58.86,58.99,58.84,58.89,95286.13446212166,33.6677,33.7421,33.6563,33.6849,95286.1345
2007-07-12 11:30:00,58.88,59.05,57.27,58.95,60778.79255078438,33.6792,33.7764,32.7583,33.7192,60778.7926
2007-07-12 11:35:00,58.95,58.96,58.87,58.92,44828.26894826292,33.7192,33.7249,33.6735,33.7021,44828.2689
2007-07-12 11:40:00,58.92,58.97,58.86,58.88,64531.856927848254,33.7021,33.7307,33.6677,33.6792,64531.8569
2007-07-12 11:45:00,58.87,58.9,58.79,58.85,70682.71243470293,33.6735,33.6906,33.6277,33.662,70682.7124
2007-07-12 11:50:00,58.85,58.86,58.66,58.73,68597.67666966745,33.662,33.6677,33.5533,33.5934,68597.6767
2007-07-12 11:55:00,58.74,58.74,58.66,58.7,33986.0829700784,33.5991,33.5991,33.5533,33.5762,33986.083
2007-07-12 12:00:00,58.69,58.75,58.66,58.73,52125.89412588712,33.5705,33.6048,33.5533,33.5934,52125.8941
2007-07-12 12:05:00,58.71,58.75,58.6,58.7,73289.00714099729,33.5819,33.6048,33.519,33.5762,73289.0071
2007-07-12 12:10:00,58.69,58.94,58.62,58.91,89552.28610827407,33.5705,33.7135,33.5305,33.6963,89552.2861
2007-07-12 12:15:00,58.9,58.99,58.88,58.92,77667.5822475718,33.6906,33.7421,33.6792,33.7021,77667.5822
2007-07-12 12:20:00,58.92,58.96,58.81,58.85,55566.20313819567,33.7021,33.7249,33.6391,33.662,55566.2031
2007-07-12 12:25:00,58.84,58.89,58.83,58.89,46913.30471329841,33.6563,33.6849,33.6506,33.6849,46913.3047
2007-07-12 12:30:00,58.88,58.97,58.81,58.96,54836.44062043325,33.6792,33.7307,33.6391,33.7249,54836.4406
2007-07-12 12:35:00,58.96,58.99,58.88,58.95,84965.207425196,33.7249,33.7421,33.6792,33.7192,84965.2074
2007-07-12 12:40:00,58.93,58.94,58.8,58.84,93096.8469088344,33.7078,33.7135,33.6334,33.6563,93096.8469
2007-07-12 12:45:00,58.84,58.92,58.78,58.92,65574.37481036599,33.6563,33.7021,33.622,33.7021,65574.3748
2007-07-12 12:50:00,58.92,59.12,58.89,58.9,120932.07437205812,33.7021,33.8165,33.6849,33.6906,120932.0744
2007-07-12 12:55:00,58.9,58.92,58.81,58.82,55566.20313819567,33.6906,33.7021,33.6391,33.6449,55566.2031
2007-07-12 13:00:00,58.82,58.92,58.82,58.83,33464.82402881953,33.6449,33.7021,33.6449,33.6506,33464.824
2007-07-12 13:05:00,58.82,58.93,58.82,58.9,37634.8955588905,33.6449,33.7078,33.6449,33.6906,37634.8956
2007-07-12 13:10:00,58.9,58.94,58.87,58.94,19182.32903832646,33.6906,33.7135,33.6735,33.7135,19182.329
2007-07-12 13:15:00,58.94,58.97,58.85,58.85,49102.59226658566,33.7135,33.7307,33.662,33.662,49102.5923
2007-07-12 13:20:00,58.85,58.9,58.83,58.87,42847.484971479214,33.662,33.6906,33.6506,33.6735,42847.485
2007-07-12 13:25:00,58.87,59.0,58.87,59.0,34090.33475833017,33.6735,33.7478,33.6735,33.7478,34090.3348
2007-07-12 13:30:00,58.99,59.0,58.86,58.93,64010.59798658938,33.7421,33.7478,33.6677,33.7078,64010.598
2007-07-12 13:35:00,58.94,58.95,58.89,58.95,46496.297560291314,33.7135,33.7192,33.6849,33.7192,46496.2976
2007-07-12 13:40:00,58.94,59.09,58.94,59.03,64948.86408085536,33.7135,33.7993,33.7135,33.765,64948.8641
2007-07-12 13:45:00,59.04,59.07,58.99,58.99,29816.01144000743,33.7707,33.7879,33.7421,33.7421,29816.0114
2007-07-12 13:50:00,59.0,59.01,58.94,58.95,19912.09155608888,33.7478,33.7535,33.7135,33.7192,19912.0916
2007-07-12 13:55:00,58.94,58.94,58.88,58.89,22935.39341539033,33.7135,33.7135,33.6792,33.6849,22935.3934
2007-07-12 14:00:00,58.88,58.95,58.86,58.89,36696.62946462453,33.6792,33.7192,33.6677,33.6849,36696.6295
2007-07-12 14:05:00,58.88,58.88,58.77,58.84,51187.62803162115,33.6792,33.6792,33.6163,33.6563,51187.628
2007-07-12 14:10:00,58.82,58.88,58.81,58.82,26896.96136895776,33.6449,33.6792,33.6391,33.6449,26896.9614
2007-07-12 14:15:00,58.81,58.86,58.72,58.73,43577.24748924163,33.6391,33.6677,33.5877,33.5934,43577.2475
2007-07-12 14:20:00,58.74,58.79,58.7,58.71,38573.16165315647,33.5991,33.6277,33.5762,33.5819,38573.1617
2007-07-12 14:25:00,58.71,58.9,58.71,58.84,64948.86408085536,33.5819,33.6906,33.5819,33.6563,64948.8641
2007-07-12 14:30:00,58.87,58.92,58.81,58.81,44202.75821875228,33.6735,33.7021,33.6391,33.6391,44202.7582
2007-07-12 14:35:00,58.82,58.82,58.71,58.73,25645.939909936464,33.6449,33.6449,33.5819,33.5934,25645.9399
2007-07-12 14:40:00,58.72,58.88,58.72,58.8,30545.77395776985,33.5877,33.6792,33.5877,33.6334,30545.774
2007-07-12 14:45:00,58.8,58.92,58.77,58.9,32213.80256979824,33.6334,33.7021,33.6163,33.6906,32213.8026
2007-07-12 14:50:00,58.88,58.88,58.78,58.79,54627.9370439297,33.6792,33.6792,33.622,33.6277,54627.937
2007-07-12 14:55:00,58.78,58.85,58.77,58.85,51396.1316081247,33.622,33.662,33.6163,33.662,51396.1316
2007-07-12 15:00:00,58.84,58.85,58.76,58.82,46913.30471329841,33.6563,33.662,33.6105,33.6449,46913.3047
2007-07-12 15:05:00,58.81,58.9,58.78,58.87,40136.93847693308,33.6391,33.6906,33.622,33.6735,40136.9385
2007-07-12 15:10:00,58.87,58.93,58.86,58.87,41909.21887721324,33.6735,33.7078,33.6677,33.6735,41909.2189
2007-07-12 15:15:00,58.88,58.97,58.87,58.9,56817.22459721696,33.6792,33.7307,33.6735,33.6906,56817.2246
2007-07-12 15:20:00,58.9,58.96,58.9,58.95,38260.40628840114,33.6906,33.7249,33.6906,33.7192,38260.4063
2007-07-12 15:25:00,58.95,59.03,58.92,59.01,66199.88553987665,33.7192,33.765,33.7021,33.7535,66199.8855
2007-07-12 15:30:00,59.03,59.1,59.02,59.03,75061.28754127744,33.765,33.805,33.7593,33.765,75061.2875
2007-07-12 15:35:00,59.04,59.15,59.03,59.11,116240.74390072828,33.7707,33.8336,33.765,33.8107,116240.7439
2007-07-12 15:40:00,59.12,59.23,59.11,59.15,132712.5264445086,33.8165,33.8794,33.8107,33.8336,132712.5264
2007-07-12 15:45:00,59.16,59.2,59.09,59.19,108943.11872310408,33.8393,33.8622,33.7993,33.8565,108943.1187
2007-07-12 15:50:00,59.2,59.25,59.12,59.15,157732.95562493443,33.8622,33.8908,33.8165,33.8336,157732.9556
2007-07-12 15:55:00,59.15,59.21,59.07,59.21,220492.5321525025,33.8336,33.8679,33.7879,33.8679,220492.5322
2007-07-13 09:30:00,59.14,59.33,59.05,59.32,93305.35048533794,33.8279,33.9366,33.7764,33.9309,93305.3505
2007-07-13 09:35:00,59.3,59.41,59.22,59.29,61404.30328029503,33.9194,33.9823,33.8737,33.9137,61404.3033
2007-07-13 09:40:00,59.28,59.68,59.27,59.66,104043.28467527068,33.908,34.1368,33.9023,34.1253,104043.2847
2007-07-13 09:45:00,59.66,59.72,59.52,59.7,78814.35191834133,34.1253,34.1597,34.0453,34.1482,78814.3519
2007-07-13 09:50:00,59.72,59.76,59.51,59.56,89343.78253177053,34.1597,34.1825,34.0395,34.0681,89343.7825
2007-07-13 09:55:00,59.57,59.69,59.44,59.68,97058.4148624018,34.0739,34.1425,33.9995,34.1368,97058.4149
2007-07-13 10:00:00,59.69,59.86,59.65,59.86,113008.93846492328,34.1425,34.2397,34.1196,34.2397,113008.9385
2007-07-13 10:05:00,59.86,59.98,59.79,59.97,87050.24319023149,34.2397,34.3084,34.1997,34.3027,87050.2432
2007-07-13 10:10:00,59.98,60.03,59.86,59.94,94973.37909736633,34.3084,34.337,34.2397,34.2855,94973.3791
2007-07-13 10:15:00,59.94,60.02,59.78,59.81,80273.87695386616,34.2855,34.3312,34.194,34.2111,80273.877
2007-07-13 10:20:00,59.81,59.82,59.7,59.75,61091.5479155397,34.2111,34.2169,34.1482,34.1768,61091.5479
2007-07-13 10:25:00,59.75,60.05,59.71,60.02,94556.37194435924,34.1768,34.3484,34.1539,34.3312,94556.3719
2007-07-13 10:30:00,60.03,60.09,59.98,60.07,135318.82115080295,34.337,34.3713,34.3084,34.3598,135318.8212
2007-07-13 10:35:00,60.05,60.09,60.01,60.09,61091.5479155397,34.3484,34.3713,34.3255,34.3713,61091.5479
2007-07-13 10:40:00,60.08,60.28,60.06,60.26,87050.24319023149,34.3656,34.48,34.3541,34.4685,87050.2432
2007-07-13 10:45:00,60.24,60.33,60.21,60.27,81837.65377764277,34.4571,34.5086,34.4399,34.4742,81837.6538
2007-07-13 10:50:00,60.26,60.3,60.03,60.14,58485.25320924535,34.4685,34.4914,34.337,34.3999,58485.2532
2007-07-13 10:55:00,60.15,60.2,60.07,60.14,67972.1659401568,34.4056,34.4342,34.3598,34.3999,67972.1659
2007-07-13 11:00:00,60.13,60.13,60.04,60.1,60466.03718602906,34.3942,34.3942,34.3427,34.377,60466.0372
2007-07-13 11:05:00,60.09,60.1,59.97,59.97,58172.497844490026,34.3713,34.377,34.3027,34.3027,58172.4978
2007-07-13 11:10:00,59.99,60.16,59.97,60.14,48894.08869008212,34.3141,34.4113,34.3027,34.3999,48894.0887
2007-07-13 11:15:00,60.16,60.32,60.14,60.3,63489.33904533051,34.4113,34.5028,34.3999,34.4914,63489.339
2007-07-13 11:20:00,60.3,60.43,60.27,60.32,95077.6308856181,34.4914,34.5658,34.4742,34.5028,95077.6309
2007-07-13 11:25:00,60.32,60.32,60.18,60.19,58798.00857400067,34.5028,34.5028,34.4228,34.4285,58798.0086
2007-07-13 11:30:00,60.19,60.37,60.15,60.34,101436.98996897634,34.4285,34.5314,34.4056,34.5143,101436.99
2007-07-13 11:35:00,60.35,60.45,60.33,60.41,96432.90413289116,34.52,34.5772,34.5086,34.5543,96432.9041
2007-07-13 11:40:00,60.41,60.49,60.38,60.43,62342.569374561,34.5543,34.6001,34.5372,34.5658,62342.5694
2007-07-13 11:45:00,60.45,60.59,60.36,60.57,72871.99998799019,34.5772,34.6573,34.5257,34.6458,72872.0
2007-07-13 11:50:00,60.57,60.67,60.53,60.67,102896.51500450115,34.6458,34.703,34.623,34.703,102896.515
2007-07-13 11:55:00,60.66,60.81,60.66,60.74,173787.73101570766,34.6973,34.7831,34.6973,34.7431,173787.731
2007-07-13 12:00:00,60.73,60.91,60.73,60.88,97788.17738016424,34.7374,34.8403,34.7374,34.8232,97788.1774
2007-07-13 12:05:00,60.87,60.9,60.74,60.86,114572.71528869988,34.8174,34.8346,34.7431,34.8117,114572.7153
2007-07-13 12:10:00,60.87,61.09,60.85,60.93,115823.73674772118,34.8174,34.9433,34.806,34.8518,115823.7367
2007-07-13 12:15:00,60.93,61.18,60.93,61.0,118638.53503051908,34.8518,34.9948,34.8518,34.8918,118638.535
2007-07-13 12:20:00,61.01,61.02,60.94,61.02,54419.43346742616,34.8975,34.9032,34.8575,34.9032,54419.4335
2007-07-13 12:25:00,61.02,61.05,60.98,61.01,75374.04290603277,34.9032,34.9204,34.8804,34.8975,75374.0429
2007-07-13 12:30:00,61.01,61.03,60.99,61.01,49728.10299609631,34.8975,34.909,34.8861,34.8975,49728.103
2007-07-13 12:35:00,61.01,61.03,60.89,60.9,84131.19311918181,34.8975,34.909,34.8289,34.8346,84131.1931
2007-07-13 12:40:00,60.9,60.92,60.78,60.81,89448.0343200223,34.8346,34.846,34.766,34.7831,89448.0343
2007-07-13 12:45:00,60.8,60.8,60.61,60.71,151894.85548283506,34.7774,34.7774,34.6687,34.7259,151894.8555
2007-07-13 12:50:00,60.72,60.73,60.62,60.62,94869.12730911456,34.7316,34.7374,34.6744,34.6744,94869.1273
2007-07-13 12:55:00,60.65,60.83,60.64,60.77,56087.46207945454,34.6916,34.7946,34.6859,34.7602,56087.4621
2007-07-13 13:00:00,60.76,60.9,60.74,60.89,50457.865513858735,34.7545,34.8346,34.7431,34.8289,50457.8655
2007-07-13 13:05:00,60.89,60.89,60.79,60.86,76312.30900029874,34.8289,34.8289,34.7717,34.8117,76312.309
2007-07-13 13:10:00,60.86,60.92,60.84,60.86,51187.62803162115,34.8117,34.846,34.8003,34.8117,51187.628
2007-07-13 13:15:00,60.84,60.95,60.83,60.93,71203.9713759618,34.8003,34.8632,34.7946,34.8518,71203.9714
2007-07-13 13:20:00,60.93,61.03,60.91,61.03,80169.62516561439,34.8518,34.909,34.8403,34.909,80169.6252
2007-07-13 13:25:00,61.03,61.08,61.0,61.02,52230.14591413889,34.909,34.9376,34.8918,34.9032,52230.1459
2007-07-13 13:30:00,61.03,61.07,61.02,61.05,33464.82402881953,34.909,34.9318,34.9032,34.9204,33464.824
2007-07-13 13:35:00,61.06,61.15,61.06,61.09,92992.59512058264,34.9261,34.9776,34.9261,34.9433,92992.5951
2007-07-13 13:40:00,61.09,61.15,61.06,61.14,39198.67238266712,34.9433,34.9776,34.9261,34.9719,39198.6724
2007-07-13 13:45:00,61.14,61.24,61.11,61.22,57234.231750224055,34.9719,35.0291,34.9547,35.0176,57234.2318
2007-07-13 13:50:00,61.22,61.22,61.09,61.1,53376.91558490841,35.0176,35.0176,34.9433,34.949,53376.9156
2007-07-13 13:55:00,61.09,61.13,61.07,61.11,25124.680968677592,34.9433,34.9662,34.9318,34.9547,25124.681
2007-07-13 14:00:00,61.1,61.12,61.05,61.06,47851.57080756438,34.949,34.9604,34.9204,34.9261,47851.5708
2007-07-13 14:05:00,61.06,61.09,61.03,61.07,40658.19741819195,34.9261,34.9433,34.909,34.9318,40658.1974
2007-07-13 14:10:00,61.06,61.09,61.03,61.04,66825.39626938729,34.9261,34.9433,34.909,34.9147,66825.3963
2007-07-13 14:15:00,61.03,61.09,60.98,61.05,61091.5479155397,34.909,34.9433,34.8804,34.9204,61091.5479
2007-07-13 14:20:00,61.06,61.13,61.05,61.12,62655.32473931632,34.9261,34.9662,34.9204,34.9604,62655.3247
2007-07-13 14:25:00,61.11,61.13,61.06,61.09,50145.110149103406,34.9547,34.9662,34.9261,34.9433,50145.1101
2007-07-13 14:30:00,61.09,61.09,61.0,61.08,74227.27323526326,34.9433,34.9433,34.8918,34.9376,74227.2732
2007-07-13 14:35:00,61.09,61.18,61.08,61.14,62759.57652756809,34.9433,34.9948,34.9376,34.9719,62759.5765
2007-07-13 14:40:00,61.14,61.58,61.11,61.57,173474.97565095234,34.9719,35.2236,34.9547,35.2178,173474.9757
2007-07-13 14:45:00,61.55,61.58,61.39,61.52,180981.10440508008,35.2064,35.2236,35.1149,35.1892,180981.1044
2007-07-13 14:50:00,61.5,61.66,61.49,61.49,86737.48782547617,35.1778,35.2693,35.1721,35.1721,86737.4878
2007-07-13 14:55:00,61.49,61.5,61.36,61.43,87780.00570799391,35.1721,35.1778,35.0977,35.1378,87780.0057
2007-07-13 15:00:00,61.43,61.44,61.28,61.28,77876.08582407536,35.1378,35.1435,35.052,35.052,77876.0858
2007-07-13 15:05:00,61.27,61.27,61.09,61.09,83714.18596617471,35.0462,35.0462,34.9433,34.9433,83714.186
2007-07-13 15:10:00,61.09,61.1,60.98,61.03,85903.47351946197,34.9433,34.949,34.8804,34.909,85903.4735
2007-07-13 15:15:00,61.01,61.04,60.94,61.03,60987.29612728793,34.8975,34.9147,34.8575,34.909,60987.2961
2007-07-13 15:20:00,61.03,61.12,61.02,61.09,65574.37481036599,34.909,34.9604,34.9032,34.9433,65574.3748
2007-07-13 15:25:00,61.09,61.2,61.08,61.2,82671.66808365697,34.9433,35.0062,34.9376,35.0062,82671.6681
2007-07-13 15:30:00,61.19,61.22,61.15,61.15,77667.5822475718,35.0005,35.0176,34.9776,34.9776,77667.5822
2007-07-13 15:35:00,61.17,61.17,61.12,61.12,61404.30328029503,34.989,34.989,34.9604,34.9604,61404.3033
2007-07-13 15:40:00,61.12,61.13,61.05,61.08,95286.13446212166,34.9604,34.9662,34.9204,34.9376,95286.1345
2007-07-13 15:45:00,61.08,61.2,61.07,61.18,112696.18310016795,34.9376,35.0062,34.9318,34.9948,112696.1831
2007-07-13 15:50:00,61.17,61.19,61.15,61.19,93513.85406184148,34.989,35.0005,34.9776,35.0005,93513.8541
2007-07-13 15:55:00,61.19,61.2,61.02,61.02,163675.30755528554,35.0005,35.0062,34.9032,34.9032,163675.3076
2007-07-16 09:30:00,61.01,61.01,60.86,60.99,121870.34046632408,34.8975,34.8975,34.8117,34.8861,121870.3405
2007-07-16 09:35:00,60.99,61.01,60.72,60.73,56504.46923246163,34.8861,34.8975,34.7316,34.7374,56504.4692
2007-07-16 09:40:00,60.75,60.8,60.55,60.6,68701.92845791922,34.7488,34.7774,34.6344,34.663,68701.9285
2007-07-16 09:45:00,60.6,60.66,60.54,60.54,82880.17166016051,34.663,34.6973,34.6287,34.6287,82880.1717
2007-07-16 09:50:00,60.54,60.6,60.34,60.36,97371.17022715714,34.6287,34.663,34.5143,34.5257,97371.1702
2007-07-16 09:55:00,60.36,60.45,60.32,60.38,61925.5622215539,34.5257,34.5772,34.5028,34.5372,61925.5622
2007-07-16 10:00:00,60.35,60.36,59.96,59.96,122808.60656059004,34.52,34.5257,34.2969,34.2969,122808.6066
2007-07-16 10:05:00,59.96,60.12,59.79,60.11,152728.86978884926,34.2969,34.3884,34.1997,34.3827,152728.8698
2007-07-16 10:10:00,60.11,60.16,59.87,60.01,72559.24462323487,34.3827,34.4113,34.2455,34.3255,72559.2446
2007-07-16 10:15:00,60.02,60.05,59.91,59.96,81733.401989391,34.3312,34.3484,34.2683,34.2969,81733.402
2007-07-16 10:20:00,59.96,59.98,59.84,59.86,40866.7009946955,34.2969,34.3084,34.2283,34.2397,40866.701
2007-07-16 10:25:00,59.86,59.94,59.8,59.87,64636.108716100025,34.2397,34.2855,34.2054,34.2455,64636.1087
2007-07-16 10:30:00,59.88,59.95,59.81,59.83,79231.35907134842,34.2512,34.2912,34.2111,34.2226,79231.3591
2007-07-16 10:35:00,59.83,59.84,59.71,59.75,128333.9513379341,34.2226,34.2283,34.1539,34.1768,128333.9513
2007-07-16 10:40:00,59.75,59.86,59.73,59.86,57442.735326727605,34.1768,34.2397,34.1654,34.2397,57442.7353
2007-07-16 10:45:00,59.86,60.04,59.84,59.94,131461.50498548732,34.2397,34.3427,34.2283,34.2855,131461.505
2007-07-16 10:50:00,59.94,59.97,59.86,59.87,91845.8254498131,34.2855,34.3027,34.2397,34.2455,91845.8254
2007-07-16 10:55:00,59.87,60.04,59.83,59.83,98205.18453317133,34.2455,34.3427,34.2226,34.2226,98205.1845
2007-07-16 11:00:00,59.82,59.91,59.8,59.88,96537.15592114294,34.2169,34.2683,34.2054,34.2512,96537.1559
2007-07-16 11:05:00,59.88,60.0,59.81,59.86,269178.1172660811,34.2512,34.3198,34.2111,34.2397,269178.1173
2007-07-16 11:10:00,59.86,60.09,59.85,60.08,118117.2760892602,34.2397,34.3713,34.234,34.3656,118117.2761
2007-07-16 11:15:00,60.08,60.13,59.75,59.76,319114.72383868095,34.3656,34.3942,34.1768,34.1825,319114.7238
2007-07-16 11:20:00,59.77,59.78,59.63,59.68,94869.12730911456,34.1883,34.194,34.1082,34.1368,94869.1273
2007-07-16 11:25:00,59.69,59.76,59.6,59.62,99039.19883918553,34.1425,34.1825,34.091,34.1025,99039.1988
2007-07-16 11:30:00,59.62,59.72,59.62,59.64,60570.28897428083,34.1025,34.1597,34.1025,34.1139,60570.289
2007-07-16 11:35:00,59.65,59.78,59.62,59.62,77771.83403582359,34.1196,34.194,34.1025,34.1025,77771.834
2007-07-16 11:40:00,59.62,59.65,59.54,59.65,79544.11443610374,34.1025,34.1196,34.0567,34.1196,79544.1144
2007-07-16 11:45:00,59.64,59.75,59.6,59.61,58068.24605623825,34.1139,34.1768,34.091,34.0967,58068.2461
2007-07-16 11:50:00,59.61,59.62,59.54,59.62,53064.16022015309,34.0967,34.1025,34.0567,34.1025,53064.1602
2007-07-16 11:55:00,59.62,59.64,59.49,59.49,62863.82831581987,34.1025,34.1139,34.0281,34.0281,62863.8283
2007-07-16 12:00:00,59.49,59.55,59.45,59.47,47121.80828980196,34.0281,34.0624,34.0052,34.0167,47121.8083
2007-07-16 12:05:00,59.47,59.54,59.36,59.37,68180.66951666035,34.0167,34.0567,33.9537,33.9595,68180.6695
2007-07-16 12:10:00,59.37,59.38,59.22,59.25,121870.34046632408,33.9595,33.9652,33.8737,33.8908,121870.3405
2007-07-16 12:15:00,59.25,59.25,59.13,59.15,95286.13446212166,33.8908,33.8908,33.8222,33.8336,95286.1345
2007-07-16 12:20:00,59.15,59.21,59.08,59.18,82984.4234484123,33.8336,33.8679,33.7936,33.8508,82984.4234
2007-07-16 12:25:00,59.17,59.19,58.99,59.05,75895.30184729164,33.8451,33.8565,33.7421,33.7764,75895.3018
2007-07-16 12:30:00,59.06,59.06,59.0,59.02,29607.507863503884,33.7821,33.7821,33.7478,33.7593,29607.5079
2007-07-16 12:35:00,59.02,59.03,58.94,58.96,91428.818296806,33.7593,33.765,33.7135,33.7249,91428.8183
2007-07-16 12:40:00,58.96,58.96,58.91,58.95,33152.06866406421,33.7249,33.7249,33.6963,33.7192,33152.0687
2007-07-16 12:45:00,58.95,59.0,58.92,58.95,44515.5135835076,33.7192,33.7478,33.7021,33.7192,44515.5136
2007-07-16 12:50:00,58.96,58.97,58.92,58.97,25750.191698188235,33.7249,33.7307,33.7021,33.7307,25750.1917
2007-07-16 12:55:00,58.97,58.98,58.92,58.95,26271.450639447103,33.7307,33.7364,33.7021,33.7192,26271.4506
2007-07-16 13:00:00,58.95,58.95,58.9,58.92,36383.87409986921,33.7192,33.7192,33.6906,33.7021,36383.8741
2007-07-16 13:05:00,58.92,58.92,58.67,58.77,67972.1659401568,33.7021,33.7021,33.5591,33.6163,67972.1659
2007-07-16 13:10:00,58.76,58.78,58.68,58.68,40970.95278294728,33.6105,33.622,33.5648,33.5648,40970.9528
2007-07-16 13:15:00,58.68,58.68,58.63,58.63,46392.045772039535,33.5648,33.5648,33.5362,33.5362,46392.0458
2007-07-16 13:20:00,58.65,58.89,58.65,58.87,65887.13017512132,33.5476,33.6849,33.5476,33.6735,65887.1302
2007-07-16 13:25:00,58.86,58.89,58.81,58.86,39928.434900429536,33.6677,33.6849,33.6391,33.6677,39928.4349
2007-07-16 13:30:00,58.88,58.88,58.53,58.54,131461.50498548732,33.6792,33.6792,33.479,33.4847,131461.505
2007-07-16 13:35:00,58.53,58.55,58.43,58.46,103105.01858100473,33.479,33.4904,33.4218,33.4389,103105.0186
2007-07-16 13:40:00,58.45,58.5,58.41,58.46,55044.9441969368,33.4332,33.4618,33.4103,33.4389,55044.9442
2007-07-16 13:45:00,58.44,58.49,58.42,58.48,55566.20313819567,33.4275,33.4561,33.4161,33.4504,55566.2031
2007-07-16 13:50:00,58.49,58.57,58.45,58.47,62342.569374561,33.4561,33.5019,33.4332,33.4447,62342.5694
2007-07-16 13:55:00,58.48,58.48,58.35,58.44,76625.06436505406,33.4504,33.4504,33.376,33.4275,76625.0644
2007-07-16 14:00:00,58.45,58.45,58.3,58.35,59319.26751525954,33.4332,33.4332,33.3474,33.376,59319.2675
2007-07-16 14:05:00,58.36,58.69,58.35,58.67,157003.193107172,33.3817,33.5705,33.376,33.5591,157003.1931
2007-07-16 14:10:00,58.68,58.9,58.68,58.9,80586.63231862149,33.5648,33.6906,33.5648,33.6906,80586.6323
2007-07-16 14:15:00,58.88,58.93,58.72,58.75,115093.97422995877,33.6792,33.7078,33.5877,33.6048,115093.9742
2007-07-16 14:20:00,58.74,58.89,58.74,58.88,46392.045772039535,33.5991,33.6849,33.5991,33.6792,46392.0458
2007-07-16 14:25:00,58.88,58.98,58.84,58.94,92367.08439107196,33.6792,33.7364,33.6563,33.7135,92367.0844
2007-07-16 14:30:00,58.94,58.99,58.86,58.89,54627.9370439297,33.7135,33.7421,33.6677,33.6849,54627.937
2007-07-16 14:35:00,58.89,58.92,58.71,58.73,44411.26179525583,33.6849,33.7021,33.5819,33.5934,44411.2618
2007-07-16 14:40:00,58.72,58.92,58.71,58.87,62029.81400980567,33.5877,33.7021,33.5819,33.6735,62029.814
2007-07-16 14:45:00,58.87,58.91,58.85,58.9,27626.72388672017,33.6735,33.6963,33.662,33.6906,27626.7239
2007-07-16 14:50:00,58.9,58.92,58.75,58.78,74331.52502351503,33.6906,33.7021,33.6048,33.622,74331.525
2007-07-16 14:55:00,58.78,58.82,58.74,58.79,71412.47495246536,33.622,33.6449,33.5991,33.6277,71412.475
2007-07-16 15:00:00,58.78,58.79,58.7,58.72,49206.84405483744,33.622,33.6277,33.5762,33.5877,49206.8441
2007-07-16 15:05:00,58.72,58.74,58.64,58.7,81420.64662463569,33.5877,33.5991,33.5419,33.5762,81420.6466
2007-07-16 15:10:00,58.7,58.76,58.68,58.68,71620.9785289689,33.5762,33.6105,33.5648,33.5648,71620.9785
2007-07-16 15:15:00,58.68,58.76,58.68,58.7,87362.99855498681,33.5648,33.6105,33.5648,33.5762,87362.9986
2007-07-16 15:20:00,58.7,58.89,58.69,58.89,92367.08439107196,33.5762,33.6849,33.5705,33.6849,92367.0844
2007-07-16 15:25:00,58.9,59.04,58.9,59.0,135840.08009206183,33.6906,33.7707,33.6906,33.7478,135840.0801
2007-07-16 15:30:00,59.01,59.05,58.91,58.95,168783.6451796225,33.7535,33.7764,33.6963,33.7192,168783.6452
2007-07-16 15:35:00,58.95,58.96,58.84,58.86,103939.03288701893,33.7192,33.7249,33.6563,33.6677,103939.0329
2007-07-16 15:40:00,58.86,58.91,58.81,58.81,161694.52357850183,33.6677,33.6963,33.6391,33.6391,161694.5236
2007-07-16 15:45:00,58.81,58.87,58.79,58.87,112279.17594716084,33.6391,33.6735,33.6277,33.6735,112279.1759
2007-07-16 15:50:00,58.86,58.97,58.82,58.94,149705.5679295478,33.6677,33.7307,33.6449,33.7135,149705.5679
2007-07-16 15:55:00,58.95,59.06,58.93,59.04,215279.9427399138,33.7192,33.7821,33.7078,33.7707,215279.9427
2007-07-17 09:30:00,59.59,60.11,59.59,60.05,164405.07007304797,34.0853,34.3827,34.0853,34.3484,164405.0701
2007-07-17 09:35:00,60.08,60.18,59.84,60.02,115719.4849594694,34.3656,34.4228,34.2283,34.3312,115719.485
2007-07-17 09:40:00,60.05,60.09,59.93,60.0,126144.66378464682,34.3484,34.3713,34.2798,34.3198,126144.6638
2007-07-17 09:45:00,59.97,60.07,59.86,59.87,108109.10441708988,34.3027,34.3598,34.2397,34.2455,108109.1044
2007-07-17 09:50:00,59.88,59.9,59.76,59.84,103939.03288701893,34.2512,34.2626,34.1825,34.2283,103939.0329
2007-07-17 09:55:00,59.86,60.0,59.73,59.73,182232.12586410137,34.2397,34.3198,34.1654,34.1654,182232.1259
2007-07-17 10:00:00,59.76,59.8,59.62,59.73,127291.43345541637,34.1825,34.2054,34.1025,34.1654,127291.4335
2007-07-17 10:05:00,59.73,59.74,59.57,59.66,87154.49497848326,34.1654,34.1711,34.0739,34.1253,87154.495
2007-07-17 10:10:00,59.66,59.66,59.39,59.4,83922.68954267826,34.1253,34.1253,33.9709,33.9766,83922.6895
2007-07-17 10:15:00,59.41,59.45,59.27,59.39,96224.40055638764,33.9823,34.0052,33.9023,33.9709,96224.4006
2007-07-17 10:20:00,59.39,59.67,59.37,59.67,162007.27894325717,33.9709,34.1311,33.9595,34.1311,162007.2789
2007-07-17 10:25:00,59.68,59.81,59.62,59.71,99247.70241568908,34.1368,34.2111,34.1025,34.1539,99247.7024
2007-07-17 10:30:00,59.71,59.71,59.45,59.47,153667.13588311523,34.1539,34.1539,34.0052,34.0167,153667.1359
2007-07-17 10:35:00,59.46,59.52,59.33,59.37,87467.25034323859,34.0109,34.0453,33.9366,33.9595,87467.2503
2007-07-17 10:40:00,59.38,59.42,59.32,59.41,70369.95706994762,33.9652,33.9881,33.9309,33.9823,70369.9571
2007-07-17 10:45:00,59.42,59.48,59.34,59.38,108004.85262883813,33.9881,34.0224,33.9423,33.9652,108004.8526
2007-07-17 10:50:00,59.37,59.39,59.32,59.35,69535.94276393342,33.9595,33.9709,33.9309,33.948,69535.9428
2007-07-17 10:55:00,59.35,59.38,59.2,59.22,137091.10155108312,33.948,33.9652,33.8622,33.8737,137091.1016
2007-07-17 11:00:00,59.22,59.25,59.11,59.24,137716.61228059378,33.8737,33.8908,33.8107,33.8851,137716.6123
2007-07-17 11:05:00,59.24,59.29,59.14,59.23,94869.12730911456,33.8851,33.9137,33.8279,33.8794,94869.1273
2007-07-17 11:10:00,59.24,59.25,59.0,59.01,121661.83688982054,33.8851,33.8908,33.7478,33.7535,121661.8369
2007-07-17 11:15:00,59.0,59.03,58.94,58.99,177228.0400280162,33.7478,33.765,33.7135,33.7421,177228.04
2007-07-17 11:20:00,58.98,59.02,58.92,58.94,71516.72674071713,33.7364,33.7593,33.7021,33.7135,71516.7267
2007-07-17 11:25:00,58.94,59.03,58.91,59.0,97683.92559191246,33.7135,33.765,33.6963,33.7478,97683.9256
2007-07-17 11:30:00,58.99,59.0,58.92,58.96,60153.28182127373,33.7421,33.7478,33.7021,33.7249,60153.2818
2007-07-17 11:35:00,58.95,59.0,58.86,58.86,51813.1387611318,33.7192,33.7478,33.6677,33.6677,51813.1388
2007-07-17 11:40:00,58.86,58.87,58.75,58.77,64636.108716100025,33.6677,33.6735,33.6048,33.6163,64636.1087
2007-07-17 11:45:00,58.77,58.77,58.61,58.63,95598.88982687696,33.6163,33.6163,33.5247,33.5362,95598.8898
2007-07-17 11:50:00,58.62,58.69,58.43,58.5,219762.7696347401,33.5305,33.5705,33.4218,33.4618,219762.7696
2007-07-17 11:55:00,58.51,58.54,58.41,58.52,102583.75963974584,33.4675,33.4847,33.4103,33.4733,102583.7596
2007-07-17 12:00:00,58.51,58.53,58.36,58.48,80273.87695386616,33.4675,33.479,33.3817,33.4504,80273.877
2007-07-17 12:05:00,58.46,58.48,58.36,58.37,73810.26608225616,33.4389,33.4504,33.3817,33.3875,73810.2661
2007-07-17 12:10:00,58.37,58.38,58.3,58.35,99351.95420394086,33.3875,33.3932,33.3474,33.376,99351.9542
2007-07-17 12:15:00,58.35,58.37,58.24,58.26,89760.78968477761,33.376,33.3875,33.3131,33.3245,89760.7897
2007-07-17 12:20:00,58.25,58.27,58.16,58.16,104564.54361652955,33.3188,33.3303,33.2673,33.2673,104564.5436
2007-07-17 12:25:00,58.16,58.17,58.03,58.03,147933.28752926763,33.2673,33.2731,33.193,33.193,147933.2875
2007-07-17 12:30:00,58.04,58.04,57.86,57.87,126248.9155728986,33.1987,33.1987,33.0957,33.1015,126248.9156
2007-07-17 12:35:00,57.88,57.98,57.83,57.94,133755.04432702635,33.1072,33.1644,33.0786,33.1415,133755.0443
2007-07-17 12:40:00,57.95,58.01,57.92,57.96,102271.00427499053,33.1472,33.1815,33.1301,33.1529,102271.0043
2007-07-17 12:45:00,57.94,57.96,57.89,57.96,55149.19598518857,33.1415,33.1529,33.1129,33.1529,55149.196
2007-07-17 12:50:00,57.95,58.0,57.89,57.95,64219.10156309293,33.1472,33.1758,33.1129,33.1472,64219.1016
2007-07-17 12:55:00,57.95,58.0,57.93,57.95,55044.9441969368,33.1472,33.1758,33.1358,33.1472,55044.9442
2007-07-17 13:00:00,57.94,58.01,57.89,57.99,66512.64090463196,33.1415,33.1815,33.1129,33.1701,66512.6409
2007-07-17 13:05:00,58.0,58.01,57.93,57.98,69535.94276393342,33.1758,33.1815,33.1358,33.1644,69535.9428
2007-07-17 13:10:00,57.99,58.12,57.98,58.04,71933.73389372423,33.1701,33.2445,33.1644,33.1987,71933.7339
2007-07-17 13:15:00,58.03,58.09,57.96,58.09,51291.87981987293,33.193,33.2273,33.1529,33.2273,51291.8798
2007-07-17 13:20:00,58.08,58.09,58.01,58.05,56608.72102071341,33.2216,33.2273,33.1815,33.2044,56608.721
2007-07-17 13:25:00,58.05,58.12,58.03,58.08,57546.987114979376,33.2044,33.2445,33.193,33.2216,57546.9871
2007-07-17 13:30:00,58.06,58.11,58.05,58.11,46392.045772039535,33.2101,33.2387,33.2044,33.2387,46392.0458
2007-07-17 13:35:00,58.11,58.26,58.08,58.25,101124.234604221,33.2387,33.3245,33.2216,33.3188,101124.2346
2007-07-17 13:40:00,58.26,58.32,58.24,58.27,57755.490691482926,33.3245,33.3589,33.3131,33.3303,57755.4907
2007-07-17 13:45:00,58.25,58.32,58.22,58.29,49728.10299609631,33.3188,33.3589,33.3017,33.3417,49728.103
2007-07-17 13:50:00,58.3,58.3,58.24,58.28,51500.38339637647,33.3474,33.3474,33.3131,33.336,51500.3834
2007-07-17 13:55:00,58.27,58.28,58.06,58.09,73289.00714099729,33.3303,33.336,33.2101,33.2273,73289.0071
2007-07-17 14:00:00,58.12,58.15,58.04,58.06,99873.21314519973,33.2445,33.2616,33.1987,33.2101,99873.2131
2007-07-17 14:05:00,58.08,58.19,58.08,58.12,93201.09869708616,33.2216,33.2845,33.2216,33.2445,93201.0987
2007-07-17 14:10:00,58.12,58.21,58.12,58.18,76103.80542379519,33.2445,33.2959,33.2445,33.2788,76103.8054
2007-07-17 14:15:00,58.18,58.2,58.16,58.2,77354.82688281649,33.2788,33.2902,33.2673,33.2902,77354.8269
2007-07-17 14:20:00,58.2,58.2,58.11,58.17,64844.612292603575,33.2902,33.2902,33.2387,33.2731,64844.6123
2007-07-17 14:25:00,58.17,58.19,58.11,58.15,69223.18739917809,33.2731,33.2845,33.2387,33.2616,69223.1874
2007-07-17 14:30:00,58.16,58.21,58.14,58.21,63385.08725707874,33.2673,33.2959,33.2559,33.2959,63385.0873
2007-07-17 14:35:00,58.21,58.3,58.21,58.27,67346.65521064616,33.2959,33.3474,33.2959,33.3303,67346.6552
2007-07-17 14:40:00,58.27,58.41,58.23,58.24,126978.67809066102,33.3303,33.4103,33.3074,33.3131,126978.6781
2007-07-17 14:45:00,58.25,58.31,58.24,58.31,56608.72102071341,33.3188,33.3531,33.3131,33.3531,56608.721
2007-07-17 14:50:00,58.31,58.32,58.2,58.21,71933.73389372423,33.3531,33.3589,33.2902,33.2959,71933.7339
2007-07-17 14:55:00,58.22,58.26,58.21,58.25,38990.168806163565,33.3017,33.3245,33.2959,33.3188,38990.1688
2007-07-17 15:00:00,58.24,58.24,58.18,58.19,105190.0543460402,33.3131,33.3131,33.2788,33.2845,105190.0543
2007-07-17 15:05:00,58.19,58.25,58.18,58.23,90490.55220254004,33.2845,33.3188,33.2788,33.3074,90490.5522
2007-07-17 15:10:00,58.22,58.25,58.21,58.23,89552.28610827407,33.3017,33.3188,33.2959,33.3074,89552.2861
2007-07-17 15:15:00,58.23,58.24,58.21,58.23,139176.1373161186,33.3074,33.3131,33.2959,33.3074,139176.1373
2007-07-17 15:20:00,58.22,58.23,58.21,58.22,167324.12014409766,33.3017,33.3074,33.2959,33.3017,167324.1201
2007-07-17 15:25:00,58.22,58.24,58.21,58.22,141573.9284459094,33.3017,33.3131,33.2959,33.3017,141573.9284
2007-07-17 15:30:00,58.22,58.25,58.19,58.2,112591.93131191618,33.3017,33.3188,33.2845,33.2902,112591.9313
2007-07-17 15:35:00,58.2,58.21,58.09,58.09,93930.86121484858,33.2902,33.2959,33.2273,33.2273,93930.8612
2007-07-17 15:40:00,58.09,58.1,57.99,57.99,161173.26463724297,33.2273,33.233,33.1701,33.1701,161173.2646
2007-07-17 15:45:00,57.99,58.0,57.88,57.89,192448.80111277525,33.1701,33.1758,33.1072,33.1129,192448.8011
2007-07-17 15:50:00,57.89,57.89,57.72,57.8,314527.6451556029,33.1129,33.1129,33.0157,33.0614,314527.6452
2007-07-17 15:55:00,57.8,57.87,57.76,57.81,237902.5807905488,33.0614,33.1015,33.0385,33.0671,237902.5808
2007-07-18 09:30:00,57.84,58.68,57.74,58.51,248432.011403978,33.0843,33.5648,33.0271,33.4675,248432.0114
2007-07-18 09:35:00,58.51,58.79,58.21,58.21,179625.831157807,33.4675,33.6277,33.2959,33.2959,179625.8312
2007-07-18 09:40:00,58.26,58.26,57.93,57.94,116240.74390072828,33.3245,33.3245,33.1358,33.1415,116240.7439
2007-07-18 09:45:00,57.94,58.13,57.55,58.12,194742.34045431428,33.1415,33.2502,32.9184,33.2445,194742.3405
2007-07-18 09:50:00,58.12,58.24,58.09,58.16,50249.36193735519,33.2445,33.3131,33.2273,33.2673,50249.3619
2007-07-18 09:55:00,58.17,58.26,58.14,58.2,84235.44490743359,33.2731,33.3245,33.2559,33.2902,84235.4449
2007-07-18 10:00:00,58.21,58.44,58.2,58.26,99039.19883918553,33.2959,33.4275,33.2902,33.3245,99039.1988
2007-07-18 10:05:00,58.26,58.33,58.12,58.18,121349.0815250652,33.3245,33.3646,33.2445,33.2788,121349.0815
2007-07-18 10:10:00,58.17,58.28,58.1,58.28,102062.50069848698,33.2731,33.336,33.233,33.336,102062.5007
2007-07-18 10:15:00,58.32,58.32,58.14,58.28,100185.96850995504,33.3589,33.3589,33.2559,33.336,100185.9685
2007-07-18 10:20:00,58.28,58.29,58.13,58.15,65157.3676573589,33.336,33.3417,33.2502,33.2616,65157.3677
2007-07-18 10:25:00,58.16,58.24,58.12,58.14,121974.59225457588,33.2673,33.3131,33.2445,33.2559,121974.5923
2007-07-18 10:30:00,58.13,58.79,58.13,58.5,202978.23172620445,33.2502,33.6277,33.2502,33.4618,202978.2317
2007-07-18 10:35:00,58.49,58.6,58.45,58.47,98830.69526268198,33.4561,33.519,33.4332,33.4447,98830.6953
2007-07-18 10:40:00,58.47,58.47,58.2,58.21,93618.10585009328,33.4447,33.4447,33.2902,33.2959,93618.1059
2007-07-18 10:45:00,58.21,58.21,57.98,57.99,147724.7839527641,33.2959,33.2959,33.1644,33.1701,147724.784
2007-07-18 10:50:00,57.99,58.26,57.83,58.08,135840.08009206183,33.1701,33.3245,33.0786,33.2216,135840.0801
2007-07-18 10:55:00,58.08,58.19,57.98,58.03,72246.48925847955,33.2216,33.2845,33.1644,33.193,72246.4893
2007-07-18 11:00:00,58.02,58.36,58.01,58.36,57025.728173720505,33.1873,33.3817,33.1815,33.3817,57025.7282
2007-07-18 11:05:00,58.36,58.59,58.36,58.56,72871.99998799019,33.3817,33.5133,33.3817,33.4961,72872.0
2007-07-18 11:10:00,58.58,58.72,58.56,58.69,59944.77824477019,33.5076,33.5877,33.4961,33.5705,59944.7782
2007-07-18 11:15:00,58.69,58.74,58.61,58.62,95807.39340338053,33.5705,33.5991,33.5247,33.5305,95807.3934
2007-07-18 11:20:00,58.63,58.87,58.63,58.85,74018.7696587597,33.5362,33.6735,33.5362,33.662,74018.7697
2007-07-18 11:25:00,58.85,58.91,58.69,58.8,73810.26608225616,33.662,33.6963,33.5705,33.6334,73810.2661
2007-07-18 11:30:00,58.8,58.88,58.61,58.68,80482.38053036972,33.6334,33.6792,33.5247,33.5648,80482.3805
2007-07-18 11:35:00,58.68,58.74,58.51,58.67,113008.93846492328,33.5648,33.5991,33.4675,33.5591,113008.9385
2007-07-18 11:40:00,58.67,58.82,58.66,58.8,44932.5207365147,33.5591,33.6449,33.5533,33.6334,44932.5207
2007-07-18 11:45:00,58.8,58.83,58.73,58.8,49206.84405483744,33.6334,33.6506,33.5934,33.6334,49206.8441
2007-07-18 11:50:00,58.8,58.82,58.73,58.73,39407.175959170665,33.6334,33.6449,33.5934,33.5934,39407.176
2007-07-18 11:55:00,58.73,58.86,58.72,58.82,96120.14876813584,33.5934,33.6677,33.5877,33.6449,96120.1488
2007-07-18 12:00:00,58.8,59.06,58.77,58.93,129793.47637345892,33.6334,33.7821,33.6163,33.7078,129793.4764
2007-07-18 12:05:00,58.95,59.09,58.95,59.02,43368.743912738086,33.7192,33.7993,33.7192,33.7593,43368.7439
2007-07-18 12:10:00,59.01,59.05,58.94,58.94,54210.929890922605,33.7535,33.7764,33.7135,33.7135,54210.9299
2007-07-18 12:15:00,58.95,58.97,58.66,58.66,127708.44060842344,33.7192,33.7307,33.5533,33.5533,127708.4406
2007-07-18 12:20:00,58.67,59.0,58.65,58.78,165030.58080255863,33.5591,33.7478,33.5476,33.622,165030.5808
2007-07-18 12:25:00,58.75,58.84,58.7,58.82,46809.05292504664,33.6048,33.6563,33.5762,33.6449,46809.0529
2007-07-18 12:30:00,58.81,58.84,58.69,58.79,86841.73961372794,33.6391,33.6563,33.5705,33.6277,86841.7396
2007-07-18 12:35:00,58.81,58.88,58.8,58.88,33673.32760532308,33.6391,33.6792,33.6334,33.6792,33673.3276
2007-07-18 12:40:00,58.87,58.97,58.87,58.93,31275.53647553227,33.6735,33.7307,33.6735,33.7078,31275.5365
2007-07-18 12:45:00,58.93,59.15,58.93,59.14,58381.001420993576,33.7078,33.8336,33.7078,33.8279,58381.0014
2007-07-18 12:50:00,59.15,59.3,59.14,59.2,100290.2202982068,33.8336,33.9194,33.8279,33.8622,100290.2203
2007-07-18 12:55:00,59.21,59.21,59.11,59.13,18035.559367556943,33.8679,33.8679,33.8107,33.8222,18035.5594
2007-07-18 13:00:00,59.13,59.26,59.05,59.23,45766.53504252889,33.8222,33.8965,33.7764,33.8794,45766.535
2007-07-18 13:05:00,59.22,59.24,58.9,59.18,73810.26608225616,33.8737,33.8851,33.6906,33.8508,73810.2661
2007-07-18 13:10:00,59.17,59.27,59.11,59.25,95911.6451916323,33.8451,33.9023,33.8107,33.8908,95911.6452
2007-07-18 13:15:00,59.22,59.32,59.17,59.32,85799.2217312102,33.8737,33.9309,33.8451,33.9309,85799.2217
2007-07-18 13:20:00,59.31,59.4,59.19,59.35,131878.5121384944,33.9251,33.9766,33.8565,33.948,131878.5121
2007-07-18 13:25:00,59.36,59.41,59.3,59.41,102583.75963974584,33.9537,33.9823,33.9194,33.9823,102583.7596
2007-07-18 13:30:00,59.41,59.58,59.37,59.43,162111.53073150894,33.9823,34.0796,33.9595,33.9938,162111.5307
2007-07-18 13:35:00,59.43,59.58,59.43,59.51,31588.291840287595,33.9938,34.0796,33.9938,34.0395,31588.2918
2007-07-18 13:40:00,59.48,59.6,59.44,59.57,47434.56365455728,34.0224,34.091,33.9995,34.0739,47434.5637
2007-07-18 13:45:00,59.56,59.66,59.53,59.57,86633.23603722439,34.0681,34.1253,34.051,34.0739,86633.236
2007-07-18 13:50:00,59.57,59.6,59.31,59.37,62029.81400980567,34.0739,34.091,33.9251,33.9595,62029.814
2007-07-18 13:55:00,59.37,59.43,59.26,59.34,45036.77252476647,33.9595,33.9938,33.8965,33.9423,45036.7725
2007-07-18 14:00:00,59.31,59.37,59.31,59.33,47747.3190193126,33.9251,33.9595,33.9251,33.9366,47747.319
2007-07-18 14:05:00,59.33,59.42,59.32,59.4,52855.65664364954,33.9366,33.9881,33.9309,33.9766,52855.6566
2007-07-18 14:10:00,59.4,59.47,59.39,59.4,32943.56508756066,33.9766,34.0167,33.9709,33.9766,32943.5651
2007-07-18 14:15:00,59.4,59.4,59.29,59.34,44932.5207365147,33.9766,33.9766,33.9137,33.9423,44932.5207
2007-07-18 14:20:00,59.34,59.36,59.25,59.31,44098.5064305005,33.9423,33.9537,33.8908,33.9251,44098.5064
2007-07-18 14:25:00,59.32,59.45,59.24,59.37,72767.74819973842,33.9309,34.0052,33.8851,33.9595,72767.7482
2007-07-18 14:30:00,59.35,59.38,59.21,59.23,119576.80112478504,33.948,33.9652,33.8679,33.8794,119576.8011
2007-07-18 14:35:00,59.23,59.3,59.18,59.23,54627.9370439297,33.8794,33.9194,33.8508,33.8794,54627.937
2007-07-18 14:40:00,59.23,59.24,59.1,59.11,64844.612292603575,33.8794,33.8851,33.805,33.8107,64844.6123
2007-07-18 14:45:00,59.11,59.24,59.1,59.18,63802.09441008583,33.8107,33.8851,33.805,33.8508,63802.0944
2007-07-18 14:50:00,59.18,59.25,59.15,59.23,54419.43346742616,33.8508,33.8908,33.8336,33.8794,54419.4335
2007-07-18 14:55:00,59.21,59.27,59.16,59.2,46183.54219553599,33.8679,33.9023,33.8393,33.8622,46183.5422
2007-07-18 15:00:00,59.18,59.22,59.14,59.19,55670.45492644744,33.8508,33.8737,33.8279,33.8565,55670.4549
2007-07-18 15:05:00,59.19,59.29,59.15,59.21,31171.2846872805,33.8565,33.9137,33.8336,33.8679,31171.2847
2007-07-18 15:10:00,59.23,59.36,59.19,59.28,61508.5550685468,33.8794,33.9537,33.8565,33.908,61508.5551
2007-07-18 15:15:00,59.28,59.32,59.23,59.26,35966.86694686212,33.908,33.9309,33.8794,33.8965,35966.8669
2007-07-18 15:20:00,59.25,59.33,59.18,59.25,63280.83546882696,33.8908,33.9366,33.8508,33.8908,63280.8355
2007-07-18 15:25:00,59.26,59.34,59.26,59.26,55774.70671469922,33.8965,33.9423,33.8965,33.8965,55774.7067
2007-07-18 15:30:00,59.26,59.41,59.18,59.39,86320.48067246907,33.8965,33.9823,33.8508,33.9709,86320.4807
2007-07-18 15:35:00,59.4,59.55,59.38,59.48,145535.49639947683,33.9766,34.0624,33.9652,34.0224,145535.4964
2007-07-18 15:40:00,59.48,59.48,59.25,59.36,153667.13588311523,34.0224,34.0224,33.8908,33.9537,153667.1359
2007-07-18 15:45:00,59.36,59.53,59.29,59.52,109985.63660562182,33.9537,34.051,33.9137,34.0453,109985.6366
2007-07-18 15:50:00,59.53,59.6,59.45,59.47,114051.456347441,34.051,34.091,34.0052,34.0167,114051.4563
2007-07-18 15:55:00,59.47,59.53,59.33,59.39,186610.70097067588,34.0167,34.051,33.9366,33.9709,186610.701
2007-07-19 09:30:00,60.03,60.04,59.71,59.86,179313.07579305168,34.337,34.3427,34.1539,34.2397,179313.0758
2007-07-19 09:35:00,59.89,60.01,59.72,59.99,75165.53932952923,34.2569,34.3255,34.1597,34.3141,75165.5393
2007-07-19 09:40:00,60.0,60.05,59.91,59.93,71203.9713759618,34.3198,34.3484,34.2683,34.2798,71203.9714
2007-07-19 09:45:00,59.92,59.92,59.73,59.84,62342.569374561,34.2741,34.2741,34.1654,34.2283,62342.5694
2007-07-19 09:50:00,59.84,59.91,59.73,59.85,81003.63947162859,34.2283,34.2683,34.1654,34.234,81003.6395
2007-07-19 09:55:00,59.86,59.92,59.72,59.73,40970.95278294728,34.2397,34.2741,34.1597,34.1654,40970.9528
2007-07-19 10:00:00,59.72,59.77,59.62,59.73,61195.79970379148,34.1597,34.1883,34.1025,34.1654,61195.7997
2007-07-19 10:05:00,59.74,59.95,59.67,59.95,98413.68810967488,34.1711,34.2912,34.1311,34.2912,98413.6881
2007-07-19 10:10:00,59.97,59.99,59.7,59.71,48894.08869008212,34.3027,34.3141,34.1482,34.1539,48894.0887
2007-07-19 10:15:00,59.7,59.8,59.68,59.76,40345.44205343663,34.1482,34.2054,34.1368,34.1825,40345.4421
2007-07-19 10:20:00,59.75,59.81,59.64,59.76,48372.82974882325,34.1768,34.2111,34.1139,34.1825,48372.8297
2007-07-19 10:25:00,59.76,59.84,59.65,59.77,45036.77252476647,34.1825,34.2283,34.1196,34.1883,45036.7725
2007-07-19 10:30:00,59.78,59.9,59.71,59.8,62655.32473931632,34.194,34.2626,34.1539,34.2054,62655.3247
2007-07-19 10:35:00,59.78,59.93,59.77,59.87,40658.19741819195,34.194,34.2798,34.1883,34.2455,40658.1974
2007-07-19 10:40:00,59.86,59.94,59.86,59.86,28252.234616230817,34.2397,34.2855,34.2397,34.2397,28252.2346
2007-07-19 10:45:00,59.86,59.86,59.71,59.73,45558.03146602534,34.2397,34.2397,34.1539,34.1654,45558.0315
2007-07-19 10:50:00,59.73,59.75,59.68,59.71,42951.736759730986,34.1654,34.1768,34.1368,34.1539,42951.7368
2007-07-19 10:55:00,59.7,59.7,59.57,59.64,57546.987114979376,34.1482,34.1482,34.0739,34.1139,57546.9871
2007-07-19 11:00:00,59.65,59.73,59.59,59.67,45662.28325427712,34.1196,34.1654,34.0853,34.1311,45662.2833
2007-07-19 11:05:00,59.67,59.67,59.48,59.53,45975.03861903244,34.1311,34.1311,34.0224,34.051,45975.0386
2007-07-19 11:10:00,59.53,59.6,59.43,59.44,46287.79398378776,34.051,34.091,33.9938,33.9995,46287.794
2007-07-19 11:15:00,59.44,59.56,59.4,59.49,50770.620878614056,33.9995,34.0681,33.9766,34.0281,50770.6209
2007-07-19 11:20:00,59.49,59.59,59.47,59.55,44515.5135835076,34.0281,34.0853,34.0167,34.0624,44515.5136
2007-07-19 11:25:00,59.56,59.61,59.52,59.55,40241.19026518486,34.0681,34.0967,34.0453,34.0624,40241.1903
2007-07-19 11:30:00,59.54,59.61,59.51,59.57,72871.99998799019,34.0567,34.0967,34.0395,34.0739,72872.0
2007-07-19 11:35:00,59.56,59.63,59.55,59.59,28043.73103972727,34.0681,34.1082,34.0624,34.0853,28043.731
2007-07-19 11:40:00,59.59,59.66,59.48,59.51,84652.45206044069,34.0853,34.1253,34.0224,34.0395,84652.4521
2007-07-19 11:45:00,59.5,59.64,59.5,59.53,59006.51215050422,34.0338,34.1139,34.0338,34.051,59006.5122
2007-07-19 11:50:00,59.53,59.56,59.47,59.49,67033.89984589083,34.051,34.0681,34.0167,34.0281,67033.8998
2007-07-19 11:55:00,59.49,59.58,59.49,59.57,20954.60943860662,34.0281,34.0796,34.0281,34.0739,20954.6094
2007-07-19 12:00:00,59.56,59.65,59.47,59.61,48060.07438406792,34.0681,34.1196,34.0167,34.0967,48060.0744
2007-07-19 12:05:00,59.61,59.84,59.58,59.81,67867.91415190503,34.0967,34.2283,34.0796,34.2111,67867.9142
2007-07-19 12:10:00,59.82,59.87,59.76,59.86,52021.64233763534,34.2169,34.2455,34.1825,34.2397,52021.6423
2007-07-19 12:15:00,59.86,59.9,59.78,59.88,54732.18883218148,34.2397,34.2626,34.194,34.2512,54732.1888
2007-07-19 12:20:00,59.88,59.96,59.8,59.9,76312.30900029874,34.2512,34.2969,34.2054,34.2626,76312.309
2007-07-19 12:25:00,59.9,59.95,59.87,59.92,52959.90843190131,34.2626,34.2912,34.2455,34.2741,52959.9084
2007-07-19 12:30:00,59.91,59.92,59.77,59.87,56295.96565595809,34.2683,34.2741,34.1883,34.2455,56295.9657
2007-07-19 12:35:00,59.86,59.9,59.81,59.83,56504.46923246163,34.2397,34.2626,34.2111,34.2226,56504.4692
2007-07-19 12:40:00,59.83,59.89,59.75,59.81,37530.64377063872,34.2226,34.2569,34.1768,34.2111,37530.6438
2007-07-19 12:45:00,59.79,59.87,59.76,59.86,56087.46207945454,34.1997,34.2455,34.1825,34.2397,56087.4621
2007-07-19 12:50:00,59.86,59.9,59.85,59.88,39824.18311217776,34.2397,34.2626,34.234,34.2512,39824.1831
2007-07-19 12:55:00,59.87,59.9,59.78,59.83,188487.23315920783,34.2455,34.2626,34.194,34.2226,188487.2332
2007-07-19 13:00:00,59.81,59.92,59.81,59.89,87154.49497848326,34.2111,34.2741,34.2111,34.2569,87154.495
2007-07-19 13:05:00,59.89,59.9,59.79,59.85,45558.03146602534,34.2569,34.2626,34.1997,34.234,45558.0315
2007-07-19 13:10:00,59.85,59.88,59.76,59.81,139384.64089262215,34.234,34.2512,34.1825,34.2111,139384.6409
2007-07-19 13:15:00,59.81,59.85,59.76,59.83,27209.71673371308,34.2111,34.234,34.1825,34.2226,27209.7167
2007-07-19 13:20:00,59.82,59.83,59.79,59.82,25541.68812168469,34.2169,34.2226,34.1997,34.2169,25541.6881
2007-07-19 13:25:00,59.82,59.82,59.75,59.78,43890.00285399696,34.2169,34.2169,34.1768,34.194,43890.0029
2007-07-19 13:30:00,59.78,59.86,59.69,59.69,133233.78538576746,34.194,34.2397,34.1425,34.1425,133233.7854
2007-07-19 13:35:00,59.69,59.73,59.61,59.7,79752.61801260729,34.1425,34.1654,34.0967,34.1482,79752.618
2007-07-19 13:40:00,59.68,59.7,59.59,59.66,45870.78683078066,34.1368,34.1482,34.0853,34.1253,45870.7868
2007-07-19 13:45:00,59.66,59.71,59.6,59.66,68806.180246171,34.1253,34.1539,34.091,34.1253,68806.1802
2007-07-19 13:50:00,59.67,59.75,59.6,59.72,59632.02288001486,34.1311,34.1768,34.091,34.1597,59632.0229
2007-07-19 13:55:00,59.71,59.72,59.65,59.69,32318.054358050013,34.1539,34.1597,34.1196,34.1425,32318.0544
2007-07-19 14:00:00,59.7,59.72,59.53,59.66,78605.84834183777,34.1482,34.1597,34.051,34.1253,78605.8483
2007-07-19 14:05:00,59.66,59.76,59.61,59.75,113217.44204142682,34.1253,34.1825,34.0967,34.1768,113217.442
2007-07-19 14:10:00,59.76,59.76,59.58,59.62,87154.49497848326,34.1825,34.1825,34.0796,34.1025,87154.495
2007-07-19 14:15:00,59.62,59.62,59.53,59.61,75791.05005903987,34.1025,34.1025,34.051,34.0967,75791.0501
2007-07-19 14:20:00,59.6,59.64,59.54,59.6,67972.1659401568,34.091,34.1139,34.0567,34.091,67972.1659
2007-07-19 14:25:00,59.59,59.72,59.57,59.65,93096.8469088344,34.0853,34.1597,34.0739,34.1196,93096.8469
2007-07-19 14:30:00,59.64,59.76,59.62,59.65,40762.44920644373,34.1139,34.1825,34.1025,34.1196,40762.4492
2007-07-19 14:35:00,59.65,59.72,59.61,59.65,34924.34906434437,34.1196,34.1597,34.0967,34.1196,34924.3491
2007-07-19 14:40:00,59.64,59.68,59.61,59.66,18973.82546182291,34.1139,34.1368,34.0967,34.1253,18973.8255
2007-07-19 14:45:00,59.66,59.76,59.6,59.72,33673.32760532308,34.1253,34.1825,34.091,34.1597,33673.3276
2007-07-19 14:50:00,59.73,59.75,59.65,59.7,43994.25464224873,34.1654,34.1768,34.1196,34.1482,43994.2546
2007-07-19 14:55:00,59.7,59.79,59.66,59.79,52855.65664364954,34.1482,34.1997,34.1253,34.1997,52855.6566
2007-07-19 15:00:00,59.81,59.82,59.7,59.75,53793.92273791551,34.2111,34.2169,34.1482,34.1768,53793.9227
2007-07-19 15:05:00,59.76,59.82,59.74,59.79,60883.04433903616,34.1825,34.2169,34.1711,34.1997,60883.0443
2007-07-19 15:10:00,59.79,59.82,59.76,59.8,67033.89984589083,34.1997,34.2169,34.1825,34.2054,67033.8998
2007-07-19 15:15:00,59.8,59.81,59.67,59.7,49936.60657259986,34.2054,34.2111,34.1311,34.1482,49936.6066
2007-07-19 15:20:00,59.71,59.76,59.66,59.74,63906.34619833761,34.1539,34.1825,34.1253,34.1711,63906.3462
2007-07-19 15:25:00,59.75,59.76,59.68,59.75,63176.58368057519,34.1768,34.1825,34.1368,34.1768,63176.5837
2007-07-19 15:30:00,59.75,59.79,59.72,59.78,60883.04433903616,34.1768,34.1997,34.1597,34.194,60883.0443
2007-07-19 15:35:00,59.77,59.77,59.65,59.66,129376.46922045184,34.1883,34.1883,34.1196,34.1253,129376.4692
2007-07-19 15:40:00,59.66,59.72,59.62,59.64,109151.62229960762,34.1253,34.1597,34.1025,34.1139,109151.6223
2007-07-19 15:45:00,59.64,59.73,59.63,59.67,139280.38910437038,34.1139,34.1654,34.1082,34.1311,139280.3891
2007-07-19 15:50:00,59.67,59.79,59.67,59.71,127708.44060842344,34.1311,34.1997,34.1311,34.1539,127708.4406
2007-07-19 15:55:00,59.71,59.78,59.69,59.72,116136.4921124765,34.1539,34.194,34.1425,34.1597,116136.4921
2007-07-20 09:30:00,59.45,59.7,59.41,59.57,900005.687977567,34.0052,34.1482,33.9823,34.0739,900005.688
2007-07-20 09:35:00,59.59,59.66,59.38,59.59,94973.37909736633,34.0853,34.1253,33.9652,34.0853,94973.3791
2007-07-20 09:40:00,59.6,59.71,59.41,59.42,48372.82974882325,34.091,34.1539,33.9823,33.9881,48372.8297
2007-07-20 09:45:00,59.41,59.47,59.39,59.47,58902.26036225245,33.9823,34.0167,33.9709,34.0167,58902.2604
2007-07-20 09:50:00,59.48,59.57,59.41,59.42,59006.51215050422,34.0224,34.0739,33.9823,33.9881,59006.5122
2007-07-20 09:55:00,59.42,59.58,59.38,59.58,124059.62801961134,33.9881,34.0796,33.9652,34.0796,124059.628
2007-07-20 10:00:00,59.58,59.62,59.44,59.53,112383.42773541262,34.0796,34.1025,33.9995,34.051,112383.4277
2007-07-20 10:05:00,59.54,59.83,59.47,59.77,96015.89697988408,34.0567,34.2226,34.0167,34.1883,96015.897
2007-07-20 10:10:00,59.78,59.99,59.68,59.91,215175.690951662,34.194,34.3141,34.1368,34.2683,215175.691
2007-07-20 10:15:00,59.91,60.09,59.76,59.78,122808.60656059004,34.2683,34.3713,34.1825,34.194,122808.6066
2007-07-20 10:20:00,59.77,59.85,59.62,59.69,51187.62803162115,34.1883,34.234,34.1025,34.1425,51187.628
2007-07-20 10:25:00,59.68,59.72,59.59,59.59,19078.07725007469,34.1368,34.1597,34.0853,34.0853,19078.0773
2007-07-20 10:30:00,59.61,59.69,59.59,59.61,48998.34047833389,34.0967,34.1425,34.0853,34.0967,48998.3405
2007-07-20 10:35:00,59.61,59.64,59.54,59.61,50666.36909036228,34.0967,34.1139,34.0567,34.0967,50666.3691
2007-07-20 10:40:00,59.61,59.62,59.55,59.57,42117.72245371679,34.0967,34.1025,34.0624,34.0739,42117.7225
2007-07-20 10:45:00,59.56,59.61,59.51,59.55,87571.50213149036,34.0681,34.0967,34.0395,34.0624,87571.5021
2007-07-20 10:50:00,59.58,59.62,59.55,59.6,32839.31329930889,34.0796,34.1025,34.0624,34.091,32839.3133
2007-07-20 10:55:00,59.6,59.79,59.59,59.71,65678.62659861778,34.091,34.1997,34.0853,34.1539,65678.6266
2007-07-20 11:00:00,59.71,59.73,59.62,59.66,92367.08439107196,34.1539,34.1654,34.1025,34.1253,92367.0844
2007-07-20 11:05:00,59.64,59.71,59.58,59.59,62551.07295106454,34.1139,34.1539,34.0796,34.0853,62551.073
2007-07-20 11:10:00,59.61,59.62,59.55,59.59,33777.57939357485,34.0967,34.1025,34.0624,34.0853,33777.5794
2007-07-20 11:15:00,59.6,59.61,59.46,59.48,46079.29040728421,34.091,34.0967,34.0109,34.0224,46079.2904
2007-07-20 11:20:00,59.46,59.52,59.4,59.48,131982.76392674618,34.0109,34.0453,33.9766,34.0224,131982.7639
2007-07-20 11:25:00,59.46,59.54,59.39,59.48,112800.43488841972,34.0109,34.0567,33.9709,34.0224,112800.4349
2007-07-20 11:30:00,59.48,59.48,59.39,59.4,79231.35907134842,34.0224,34.0224,33.9709,33.9766,79231.3591
2007-07-20 11:35:00,59.41,59.42,59.23,59.23,102375.2560632423,33.9823,33.9881,33.8794,33.8794,102375.2561
2007-07-20 11:40:00,59.23,59.35,59.2,59.24,86945.99140197971,33.8794,33.948,33.8622,33.8851,86945.9914
2007-07-20 11:45:00,59.23,59.34,59.22,59.32,39198.67238266712,33.8794,33.9423,33.8737,33.9309,39198.6724
2007-07-20 11:50:00,59.31,59.34,59.17,59.3,109255.8740878594,33.9251,33.9423,33.8451,33.9194,109255.8741
2007-07-20 11:55:00,59.31,59.32,59.15,59.15,55566.20313819567,33.9251,33.9309,33.8336,33.8336,55566.2031
2007-07-20 12:00:00,59.15,59.17,58.96,58.96,69223.18739917809,33.8336,33.8451,33.7249,33.7249,69223.1874
2007-07-20 12:05:00,58.96,59.1,58.95,59.08,45453.77967777357,33.7249,33.805,33.7192,33.7936,45453.7797
2007-07-20 12:10:00,59.1,59.21,59.08,59.2,48477.08153707502,33.805,33.8679,33.7936,33.8622,48477.0815
2007-07-20 12:15:00,59.22,59.22,59.0,59.01,84235.44490743359,33.8737,33.8737,33.7478,33.7535,84235.4449
2007-07-20 12:20:00,59.01,59.18,59.01,59.16,60570.28897428083,33.7535,33.8508,33.7535,33.8393,60570.289
2007-07-20 12:25:00,59.15,59.39,59.15,59.34,50979.124455117606,33.8336,33.9709,33.8336,33.9423,50979.1245
2007-07-20 12:30:00,59.34,59.48,59.3,59.43,54002.426314419055,33.9423,34.0224,33.9194,33.9938,54002.4263
2007-07-20 12:35:00,59.43,59.44,59.32,59.33,75478.29469428454,33.9938,33.9995,33.9309,33.9366,75478.2947
2007-07-20 12:40:00,59.32,59.41,59.31,59.38,38573.16165315647,33.9309,33.9823,33.9251,33.9652,38573.1617
2007-07-20 12:45:00,59.37,59.42,59.3,59.33,69848.69812868875,33.9595,33.9881,33.9194,33.9366,69848.6981
2007-07-20 12:50:00,59.33,59.42,59.31,59.36,41804.96708896147,33.9366,33.9881,33.9251,33.9537,41804.9671
2007-07-20 12:55:00,59.37,59.37,59.15,59.23,84548.2002721889,33.9595,33.9595,33.8336,33.8794,84548.2003
2007-07-20 13:00:00,59.22,59.39,59.22,59.39,63489.33904533051,33.8737,33.9709,33.8737,33.9709,63489.339
2007-07-20 13:05:00,59.39,59.41,59.22,59.28,40553.94562994018,33.9709,33.9823,33.8737,33.908,40553.9456
2007-07-20 13:10:00,59.28,59.34,59.26,59.27,39615.67953567421,33.908,33.9423,33.8965,33.9023,39615.6795
2007-07-20 13:15:00,59.29,59.49,59.29,59.47,26792.709580705978,33.9137,34.0281,33.9137,34.0167,26792.7096
2007-07-20 13:20:00,59.47,59.5,59.38,59.5,36175.37052336566,34.0167,34.0338,33.9652,34.0338,36175.3705
2007-07-20 13:25:00,59.5,59.54,59.33,59.34,45453.77967777357,34.0338,34.0567,33.9366,33.9423,45453.7797
2007-07-20 13:30:00,59.34,59.38,59.26,59.29,35237.104429099694,33.9423,33.9652,33.8965,33.9137,35237.1044
2007-07-20 13:35:00,59.3,59.39,59.25,59.37,39511.42774742244,33.9194,33.9709,33.8908,33.9595,39511.4277
2007-07-20 13:40:00,59.37,59.46,59.26,59.3,30233.01859301453,33.9595,34.0109,33.8965,33.9194,30233.0186
2007-07-20 13:45:00,59.3,59.39,59.25,59.39,28773.493557489688,33.9194,33.9709,33.8908,33.9709,28773.4936
2007-07-20 13:50:00,59.39,59.51,59.35,59.41,43055.98854798276,33.9709,34.0395,33.948,33.9823,43055.9885
2007-07-20 13:55:00,59.41,59.46,59.36,59.39,16576.034332032104,33.9823,34.0109,33.9537,33.9709,16576.0343
2007-07-20 14:00:00,59.4,59.43,59.25,59.31,39094.42059441534,33.9766,33.9938,33.8908,33.9251,39094.4206
2007-07-20 14:05:00,59.3,59.56,59.28,59.5,46913.30471329841,33.9194,34.0681,33.908,34.0338,46913.3047
2007-07-20 14:10:00,59.48,59.55,59.44,59.48,27105.464945461303,34.0224,34.0624,33.9995,34.0224,27105.4649
2007-07-20 14:15:00,59.5,59.57,59.42,59.54,52230.14591413889,34.0338,34.0739,33.9881,34.0567,52230.1459
2007-07-20 14:20:00,59.53,59.65,59.51,59.62,33360.57224056776,34.051,34.1196,34.0395,34.1025,33360.5722
2007-07-20 14:25:00,59.62,59.64,59.46,59.48,44411.26179525583,34.1025,34.1139,34.0109,34.0224,44411.2618
2007-07-20 14:30:00,59.48,59.57,59.41,59.53,50353.61372560696,34.0224,34.0739,33.9823,34.051,50353.6137
2007-07-20 14:35:00,59.54,59.54,59.44,59.48,51708.88697288002,34.0567,34.0567,33.9995,34.0224,51708.887
2007-07-20 14:40:00,59.48,59.55,59.44,59.48,42847.484971479214,34.0224,34.0624,33.9995,34.0224,42847.485
2007-07-20 14:45:00,59.47,59.58,59.44,59.55,36488.12588812099,34.0167,34.0796,33.9995,34.0624,36488.1259
2007-07-20 14:50:00,59.55,59.56,59.43,59.47,41387.95993595437,34.0624,34.0681,33.9938,34.0167,41387.9599
2007-07-20 14:55:00,59.47,59.54,59.46,59.49,23248.148780145657,34.0167,34.0567,34.0109,34.0281,23248.1488
2007-07-20 15:00:00,59.47,59.53,59.46,59.53,17410.048638046297,34.0167,34.051,34.0109,34.051,17410.0486
2007-07-20 15:05:00,59.53,59.54,59.44,59.48,52647.15306714599,34.051,34.0567,33.9995,34.0224,52647.1531
2007-07-20 15:10:00,59.46,59.49,59.39,59.39,81316.3948363839,34.0109,34.0281,33.9709,33.9709,81316.3948
2007-07-20 15:15:00,59.4,59.43,59.36,59.38,28252.234616230817,33.9766,33.9938,33.9537,33.9652,28252.2346
2007-07-20 15:20:00,59.39,59.47,59.38,59.46,72142.23747022777,33.9709,34.0167,33.9652,34.0109,72142.2375
2007-07-20 15:25:00,59.45,59.47,59.39,59.43,56817.22459721696,34.0052,34.0167,33.9709,33.9938,56817.2246
2007-07-20 15:30:00,59.43,59.43,59.22,59.23,90386.30041428829,33.9938,33.9938,33.8737,33.8794,90386.3004
2007-07-20 15:35:00,59.22,59.25,59.15,59.17,61821.310433302126,33.8737,33.8908,33.8336,33.8451,61821.3104
2007-07-20 15:40:00,59.18,59.37,59.17,59.36,69223.18739917809,33.8508,33.9595,33.8451,33.9537,69223.1874
2007-07-20 15:45:00,59.36,59.41,59.35,59.39,143450.46063444135,33.9537,33.9823,33.948,33.9709,143450.4606
2007-07-20 15:50:00,59.4,59.43,59.35,59.42,223307.3304353004,33.9766,33.9938,33.948,33.9881,223307.3304
2007-07-20 15:55:00,59.43,59.7,59.42,59.57,304936.48063643964,33.9938,34.1482,33.9881,34.0739,304936.4806
2007-07-23 09:30:00,60.09,60.13,59.4,59.41,134797.5622095441,34.3713,34.3942,33.9766,33.9823,134797.5622
2007-07-23 09:35:00,59.4,59.41,59.07,59.08,118742.78681877084,33.9766,33.9823,33.7879,33.7936,118742.7868
2007-07-23 09:40:00,59.09,59.28,58.6,58.65,249787.28465125107,33.7993,33.908,33.519,33.5476,249787.2847
2007-07-23 09:45:00,58.66,58.66,58.42,58.43,131461.50498548732,33.5533,33.5533,33.4161,33.4218,131461.505
2007-07-23 09:50:00,58.43,58.7,58.38,58.7,106128.32044030615,33.4218,33.5762,33.3932,33.5762,106128.3204
2007-07-23 09:55:00,58.7,58.74,58.57,58.62,82984.4234484123,33.5762,33.5991,33.5019,33.5305,82984.4234
2007-07-23 10:00:00,58.62,58.72,58.58,58.72,105607.0614990473,33.5305,33.5877,33.5076,33.5877,105607.0615
2007-07-23 10:05:00,58.72,58.72,58.56,58.58,79231.35907134842,33.5877,33.5877,33.4961,33.5076,79231.3591
2007-07-23 10:10:00,58.56,58.66,58.39,58.39,76833.56794155762,33.4961,33.5533,33.3989,33.3989,76833.5679
2007-07-23 10:15:00,58.39,58.45,58.35,58.44,136257.08724506892,33.3989,33.4332,33.376,33.4275,136257.0872
2007-07-23 10:20:00,58.44,58.49,58.38,58.47,66199.88553987665,33.4275,33.4561,33.3932,33.4447,66199.8855
2007-07-23 10:25:00,58.48,58.59,58.46,58.52,48581.33332532679,33.4504,33.5133,33.4389,33.4733,48581.3333
2007-07-23 10:30:00,58.52,58.55,58.37,58.48,46183.54219553599,33.4733,33.4904,33.3875,33.4504,46183.5422
2007-07-23 10:35:00,58.47,58.53,58.4,58.45,49623.851207844535,33.4447,33.479,33.4046,33.4332,49623.8512
2007-07-23 10:40:00,58.46,58.46,58.27,58.27,49832.354784348085,33.4389,33.4389,33.3303,33.3303,49832.3548
2007-07-23 10:45:00,58.26,58.26,58.18,58.18,62029.81400980567,33.3245,33.3245,33.2788,33.2788,62029.814
2007-07-23 10:50:00,58.18,58.33,58.18,58.32,54315.18167917438,33.2788,33.3646,33.2788,33.3589,54315.1817
2007-07-23 10:55:00,58.32,58.57,58.32,58.56,76103.80542379519,33.3589,33.5019,33.3589,33.4961,76103.8054
2007-07-23 11:00:00,58.55,58.61,58.5,58.56,70578.46064645116,33.4904,33.5247,33.4618,33.4961,70578.4606
2007-07-23 11:05:00,58.57,58.65,58.55,58.55,36696.62946462453,33.5019,33.5476,33.4904,33.4904,36696.6295
2007-07-23 11:10:00,58.55,58.63,58.51,58.55,46809.05292504664,33.4904,33.5362,33.4675,33.4904,46809.0529
2007-07-23 11:15:00,58.55,58.66,58.54,58.64,59215.01572700777,33.4904,33.5533,33.4847,33.5419,59215.0157
2007-07-23 11:20:00,58.65,58.7,58.57,58.58,87467.25034323859,33.5476,33.5762,33.5019,33.5076,87467.2503
2007-07-23 11:25:00,58.58,58.7,58.57,58.65,49311.09584308921,33.5076,33.5762,33.5019,33.5476,49311.0958
2007-07-23 11:30:00,58.63,58.78,58.63,58.78,64219.10156309293,33.5362,33.622,33.5362,33.622,64219.1016
2007-07-23 11:35:00,58.79,58.81,58.62,58.65,74331.52502351503,33.6277,33.6391,33.5305,33.5476,74331.525
2007-07-23 11:40:00,58.65,58.72,58.62,58.7,49623.851207844535,33.5476,33.5877,33.5305,33.5762,49623.8512
2007-07-23 11:45:00,58.71,58.71,58.59,58.64,48060.07438406792,33.5819,33.5819,33.5133,33.5419,48060.0744
2007-07-23 11:50:00,58.64,58.76,58.63,58.69,43785.75106574518,33.5419,33.6105,33.5362,33.5705,43785.7511
2007-07-23 11:55:00,58.7,58.74,58.63,58.64,58798.00857400067,33.5762,33.5991,33.5362,33.5419,58798.0086
2007-07-23 12:00:00,58.63,58.66,58.58,58.64,26688.457792454206,33.5362,33.5533,33.5076,33.5419,26688.4578
2007-07-23 12:05:00,58.64,58.69,58.56,58.69,43994.25464224873,33.5419,33.5705,33.4961,33.5705,43994.2546
2007-07-23 12:10:00,58.69,58.7,58.65,58.7,29294.75249874856,33.5705,33.5762,33.5476,33.5762,29294.7525
2007-07-23 12:15:00,58.69,58.7,58.58,58.62,29920.26322825921,33.5705,33.5762,33.5076,33.5305,29920.2632
2007-07-23 12:20:00,58.61,58.63,58.5,58.54,48060.07438406792,33.5247,33.5362,33.4618,33.4847,48060.0744
2007-07-23 12:25:00,58.54,58.68,58.53,58.66,19599.33619133356,33.4847,33.5648,33.479,33.5533,19599.3362
2007-07-23 12:30:00,58.66,58.67,58.5,58.55,48998.34047833389,33.5533,33.5591,33.4618,33.4904,48998.3405
2007-07-23 12:35:00,58.55,58.57,58.52,58.56,39094.42059441534,33.4904,33.5019,33.4733,33.4961,39094.4206
2007-07-23 12:40:00,58.57,58.6,58.54,58.6,25645.939909936464,33.5019,33.519,33.4847,33.519,25645.9399
2007-07-23 12:45:00,58.6,58.64,58.59,58.63,21788.62374462081,33.519,33.5419,33.5133,33.5362,21788.6237
2007-07-23 12:50:00,58.63,58.72,58.59,58.71,67033.89984589083,33.5362,33.5877,33.5133,33.5819,67033.8998
2007-07-23 12:55:00,58.71,58.77,58.7,58.72,64427.60513959648,33.5819,33.6163,33.5762,33.5877,64427.6051
2007-07-23 13:00:00,58.74,58.78,58.65,58.7,66825.39626938729,33.5991,33.622,33.5476,33.5762,66825.3963
2007-07-23 13:05:00,58.7,58.81,58.7,58.76,45662.28325427712,33.5762,33.6391,33.5762,33.6105,45662.2833
2007-07-23 13:10:00,58.74,58.81,58.66,58.75,44411.26179525583,33.5991,33.6391,33.5533,33.6048,44411.2618
2007-07-23 13:15:00,58.76,58.82,58.76,58.8,29816.01144000743,33.6105,33.6449,33.6105,33.6334,29816.0114
2007-07-23 13:20:00,58.8,58.82,58.68,58.68,46496.297560291314,33.6334,33.6449,33.5648,33.5648,46496.2976
2007-07-23 13:25:00,58.69,58.73,58.65,58.66,42430.477818472114,33.5705,33.5934,33.5476,33.5533,42430.4778
2007-07-23 13:30:00,58.68,58.72,58.66,58.71,27522.4720984684,33.5648,33.5877,33.5533,33.5819,27522.4721
2007-07-23 13:35:00,58.71,58.74,58.65,58.66,39615.67953567421,33.5819,33.5991,33.5476,33.5533,39615.6795
2007-07-23 13:40:00,58.66,58.69,58.61,58.68,43368.743912738086,33.5533,33.5705,33.5247,33.5648,43368.7439
2007-07-23 13:45:00,58.68,58.8,58.68,58.75,35549.859793855016,33.5648,33.6334,33.5648,33.6048,35549.8598
2007-07-23 13:50:00,58.74,58.83,58.74,58.81,21892.87553287259,33.5991,33.6506,33.5991,33.6391,21892.8755
2007-07-23 13:55:00,58.81,58.83,58.71,58.78,58485.25320924535,33.6391,33.6506,33.5819,33.622,58485.2532
2007-07-23 14:00:00,58.79,58.81,58.56,58.63,47851.57080756438,33.6277,33.6391,33.4961,33.5362,47851.5708
2007-07-23 14:05:00,58.61,58.68,58.5,58.67,53064.16022015309,33.5247,33.5648,33.4618,33.5591,53064.1602
2007-07-23 14:10:00,58.67,58.68,58.56,58.63,60257.53360952551,33.5591,33.5648,33.4961,33.5362,60257.5336
2007-07-23 14:15:00,58.64,58.73,58.54,58.72,42221.97424196856,33.5419,33.5934,33.4847,33.5877,42221.9742
2007-07-23 14:20:00,58.73,58.73,58.67,58.71,28460.738192734367,33.5934,33.5934,33.5591,33.5819,28460.7382
2007-07-23 14:25:00,58.72,58.81,58.66,58.75,47017.55650155018,33.5877,33.6391,33.5533,33.6048,47017.5565
2007-07-23 14:30:00,58.77,58.88,58.77,58.81,37947.65092364582,33.6163,33.6792,33.6163,33.6391,37947.6509
2007-07-23 14:35:00,58.81,58.89,58.81,58.89,38573.16165315647,33.6391,33.6849,33.6391,33.6849,38573.1617
2007-07-23 14:40:00,58.88,59.05,58.88,59.04,73289.00714099729,33.6792,33.7764,33.6792,33.7707,73289.0071
2007-07-23 14:45:00,59.04,59.26,59.03,59.26,88926.77537876343,33.7707,33.8965,33.765,33.8965,88926.7754
2007-07-23 14:50:00,59.24,59.24,59.07,59.07,60466.03718602906,33.8851,33.8851,33.7879,33.7879,60466.0372
2007-07-23 14:55:00,59.07,59.15,59.03,59.05,50562.117302110506,33.7879,33.8336,33.765,33.7764,50562.1173
2007-07-23 15:00:00,59.06,59.14,58.99,59.0,60570.28897428083,33.7821,33.8279,33.7421,33.7478,60570.289
2007-07-23 15:05:00,59.03,59.09,58.99,59.07,42638.981394975664,33.765,33.7993,33.7421,33.7879,42638.9814
2007-07-23 15:10:00,59.07,59.12,59.02,59.12,49832.354784348085,33.7879,33.8165,33.7593,33.8165,49832.3548
2007-07-23 15:15:00,59.11,59.19,59.08,59.12,42326.22603022034,33.8107,33.8565,33.7936,33.8165,42326.226
2007-07-23 15:20:00,59.11,59.12,59.0,59.1,38468.90986490469,33.8107,33.8165,33.7478,33.805,38468.9099
2007-07-23 15:25:00,59.1,59.23,59.01,59.18,71933.73389372423,33.805,33.8794,33.7535,33.8508,71933.7339
2007-07-23 15:30:00,59.17,59.19,59.07,59.15,63385.08725707874,33.8451,33.8565,33.7879,33.8336,63385.0873
2007-07-23 15:35:00,59.15,59.15,58.94,59.04,71516.72674071713,33.8336,33.8336,33.7135,33.7707,71516.7267
2007-07-23 15:40:00,59.04,59.21,58.94,58.94,98100.93274491956,33.7707,33.8679,33.7135,33.7135,98100.9327
2007-07-23 15:45:00,58.94,58.99,58.86,58.97,131044.49783248022,33.7135,33.7421,33.6677,33.7307,131044.4978
2007-07-23 15:50:00,58.98,59.0,58.84,58.89,148558.7982587783,33.7364,33.7478,33.6563,33.6849,148558.7983
2007-07-23 15:55:00,58.9,58.91,58.67,58.78,241551.3933793609,33.6906,33.6963,33.5591,33.622,241551.3934
2007-07-24 09:30:00,58.27,58.5,57.87,57.92,121140.57794856168,33.3303,33.4618,33.1015,33.1301,121140.5779
2007-07-24 09:35:00,57.94,58.08,57.76,57.77,109672.8812408665,33.1415,33.2216,33.0385,33.0443,109672.8812
2007-07-24 09:40:00,57.75,57.93,57.64,57.78,121036.3261603099,33.0328,33.1358,32.9699,33.05,121036.3262
2007-07-24 09:45:00,57.75,57.93,57.74,57.84,82463.16450715343,33.0328,33.1358,33.0271,33.0843,82463.1645
2007-07-24 09:50:00,57.84,57.92,57.82,57.85,98205.18453317133,33.0843,33.1301,33.0729,33.09,98205.1845
2007-07-24 09:55:00,57.87,57.92,57.72,57.8,125831.90841989152,33.1015,33.1301,33.0157,33.0614,125831.9084
2007-07-24 10:00:00,57.8,57.92,57.75,57.91,86111.97709596551,33.0614,33.1301,33.0328,33.1243,86111.9771
2007-07-24 10:05:00,57.9,57.9,57.7,57.74,66199.88553987665,33.1186,33.1186,33.0042,33.0271,66199.8855
2007-07-24 10:10:00,57.77,57.89,57.73,57.82,56921.47638546873,33.0443,33.1129,33.0214,33.0729,56921.4764
2007-07-24 10:15:00,57.83,57.95,57.83,57.86,87362.99855498681,33.0786,33.1472,33.0786,33.0957,87362.9986
2007-07-24 10:20:00,57.88,58.03,57.86,57.92,67555.1587871497,33.1072,33.193,33.0957,33.1301,67555.1588
2007-07-24 10:25:00,57.92,57.94,57.69,57.71,75791.05005903987,33.1301,33.1415,32.9985,33.0099,75791.0501
2007-07-24 10:30:00,57.72,57.73,57.46,57.57,91116.06293205069,33.0157,33.0214,32.8669,32.9299,91116.0629
2007-07-24 10:35:00,57.58,57.82,57.58,57.79,93409.60227358971,32.9356,33.0729,32.9356,33.0557,93409.6023
2007-07-24 10:40:00,57.79,57.87,57.74,57.75,111653.6652176502,33.0557,33.1015,33.0271,33.0328,111653.6652
2007-07-24 10:45:00,57.75,57.81,57.7,57.75,54315.18167917438,33.0328,33.0671,33.0042,33.0328,54315.1817
2007-07-24 10:50:00,57.75,57.84,57.65,57.84,77771.83403582359,33.0328,33.0843,32.9756,33.0843,77771.834
2007-07-24 10:55:00,57.84,57.99,57.81,57.91,71516.72674071713,33.0843,33.1701,33.0671,33.1243,71516.7267
2007-07-24 11:00:00,57.9,57.96,57.83,57.95,29607.507863503884,33.1186,33.1529,33.0786,33.1472,29607.5079
2007-07-24 11:05:00,57.95,58.07,57.92,58.0,57234.231750224055,33.1472,33.2159,33.1301,33.1758,57234.2318
2007-07-24 11:10:00,57.99,58.14,57.97,58.14,58172.497844490026,33.1701,33.2559,33.1587,33.2559,58172.4978
2007-07-24 11:15:00,58.14,58.2,58.12,58.13,47434.56365455728,33.2559,33.2902,33.2445,33.2502,47434.5637
2007-07-24 11:20:00,58.12,58.12,57.77,57.85,88405.51643750456,33.2445,33.2445,33.0443,33.09,88405.5164
2007-07-24 11:25:00,57.86,57.9,57.63,57.85,55461.9513499439,33.0957,33.1186,32.9642,33.09,55461.9513
2007-07-24 11:30:00,57.85,57.87,57.7,57.73,30650.025746021627,33.09,33.1015,33.0042,33.0214,30650.0257
2007-07-24 11:35:00,57.73,57.73,57.52,57.53,87154.49497848326,33.0214,33.0214,32.9013,32.907,87154.495
2007-07-24 11:40:00,57.53,57.55,57.17,57.27,159922.2431782217,32.907,32.9184,32.7011,32.7583,159922.2432
2007-07-24 11:45:00,57.27,57.32,57.03,57.32,119055.54218352618,32.7583,32.7869,32.621,32.7869,119055.5422
2007-07-24 11:50:00,57.33,57.51,57.29,57.36,62759.57652756809,32.7926,32.8955,32.7697,32.8097,62759.5765
2007-07-24 11:55:00,57.39,57.56,57.39,57.55,48894.08869008212,32.8269,32.9241,32.8269,32.9184,48894.0887
2007-07-24 12:00:00,57.55,57.59,57.52,57.57,26271.450639447103,32.9184,32.9413,32.9013,32.9299,26271.4506
2007-07-24 12:05:00,57.55,57.58,57.29,57.45,48268.57796057147,32.9184,32.9356,32.7697,32.8612,48268.578
2007-07-24 12:10:00,57.44,57.51,57.24,57.45,40866.7009946955,32.8555,32.8955,32.7411,32.8612,40866.701
2007-07-24 12:15:00,57.44,57.51,57.35,57.42,30233.01859301453,32.8555,32.8955,32.804,32.8441,30233.0186
2007-07-24 12:20:00,57.44,57.58,57.43,57.58,37634.8955588905,32.8555,32.9356,32.8498,32.9356,37634.8956
2007-07-24 12:25:00,57.58,57.71,57.54,57.71,50666.36909036228,32.9356,33.0099,32.9127,33.0099,50666.3691
2007-07-24 12:30:00,57.71,57.79,57.56,57.65,55253.44777344035,33.0099,33.0557,32.9241,32.9756,55253.4478
2007-07-24 12:35:00,57.68,57.7,57.48,57.53,48894.08869008212,32.9928,33.0042,32.8784,32.907,48894.0887
2007-07-24 12:40:00,57.53,57.57,57.47,57.53,29086.248922245013,32.907,32.9299,32.8727,32.907,29086.2489
2007-07-24 12:45:00,57.53,57.55,57.49,57.49,27626.72388672017,32.907,32.9184,32.8841,32.8841,27626.7239
2007-07-24 12:50:00,57.49,57.64,57.46,57.64,24707.673815670496,32.8841,32.9699,32.8669,32.9699,24707.6738
2007-07-24 12:55:00,57.62,57.76,57.56,57.67,34194.58654658195,32.9585,33.0385,32.9241,32.9871,34194.5865
2007-07-24 13:00:00,57.67,57.78,57.65,57.75,64844.612292603575,32.9871,33.05,32.9756,33.0328,64844.6123
2007-07-24 13:05:00,57.75,57.75,57.57,57.73,29920.26322825921,33.0328,33.0328,32.9299,33.0214,29920.2632
2007-07-24 13:10:00,57.71,57.74,57.55,57.58,25541.68812168469,33.0099,33.0271,32.9184,32.9356,25541.6881
2007-07-24 13:15:00,57.58,57.66,57.52,57.61,35654.11158210679,32.9356,32.9813,32.9013,32.9527,35654.1116
2007-07-24 13:20:00,57.59,57.78,57.55,57.75,35549.859793855016,32.9413,33.05,32.9184,33.0328,35549.8598
2007-07-24 13:25:00,57.75,57.85,57.55,57.74,112696.18310016795,33.0328,33.09,32.9184,33.0271,112696.1831
2007-07-24 13:30:00,57.74,57.89,57.71,57.88,33360.57224056776,33.0271,33.1129,33.0099,33.1072,33360.5722
2007-07-24 13:35:00,57.88,57.89,57.79,57.82,34403.0901230855,33.1072,33.1129,33.0557,33.0729,34403.0901
2007-07-24 13:40:00,57.84,57.89,57.81,57.82,21997.127321124364,33.0843,33.1129,33.0671,33.0729,21997.1273
2007-07-24 13:45:00,57.81,57.82,57.6,57.65,47643.06723106083,33.0671,33.0729,32.947,32.9756,47643.0672
2007-07-24 13:50:00,57.64,57.67,57.36,57.5,77146.32330631293,32.9699,32.9871,32.8097,32.8898,77146.3233
2007-07-24 13:55:00,57.5,57.56,57.41,57.43,46079.29040728421,32.8898,32.9241,32.8383,32.8498,46079.2904
2007-07-24 14:00:00,57.45,57.48,56.95,57.12,157524.45204843086,32.8612,32.8784,32.5752,32.6725,157524.452
2007-07-24 14:05:00,57.11,57.28,57.06,57.22,55774.70671469922,32.6667,32.764,32.6381,32.7297,55774.7067
2007-07-24 14:10:00,57.22,57.32,57.18,57.24,47851.57080756438,32.7297,32.7869,32.7068,32.7411,47851.5708
2007-07-24 14:15:00,57.23,57.28,57.06,57.12,81629.15020113923,32.7354,32.764,32.6381,32.6725,81629.1502
2007-07-24 14:20:00,57.11,57.13,56.99,57.04,80795.13589512503,32.6667,32.6782,32.5981,32.6267,80795.1359
2007-07-24 14:25:00,57.05,58.17,57.03,57.03,74748.53217652213,32.6324,33.2731,32.621,32.621,74748.5322
2007-07-24 14:30:00,57.03,57.06,56.96,57.02,67867.91415190503,32.621,32.6381,32.5809,32.6153,67867.9142
2007-07-24 14:35:00,57.03,57.07,56.88,56.89,65991.38196337309,32.621,32.6439,32.5352,32.5409,65991.382
2007-07-24 14:40:00,56.89,56.97,56.81,56.89,86528.98424897261,32.5409,32.5867,32.4951,32.5409,86528.9842
2007-07-24 14:45:00,56.9,56.93,56.81,56.82,65887.13017512132,32.5466,32.5638,32.4951,32.5009,65887.1302
2007-07-24 14:50:00,56.83,56.87,56.77,56.83,55357.69956169212,32.5066,32.5295,32.4723,32.5066,55357.6996
2007-07-24 14:55:00,56.84,56.84,56.7,56.72,67763.66236365326,32.5123,32.5123,32.4322,32.4437,67763.6624
2007-07-24 15:00:00,56.7,56.71,56.58,56.62,125310.64947863264,32.4322,32.4379,32.3636,32.3865,125310.6495
2007-07-24 15:05:00,56.63,56.67,56.5,56.56,114989.72244170698,32.3922,32.4151,32.3178,32.3521,114989.7224
2007-07-24 15:10:00,56.56,56.65,56.5,56.63,62655.32473931632,32.3521,32.4036,32.3178,32.3922,62655.3247
2007-07-24 15:15:00,56.62,56.68,56.55,56.61,120098.06006604392,32.3865,32.4208,32.3464,32.3807,120098.0601
2007-07-24 15:20:00,56.62,56.74,56.6,56.72,137299.60512758666,32.3865,32.4551,32.375,32.4437,137299.6051
2007-07-24 15:25:00,56.72,56.74,56.56,56.57,104668.79540478134,32.4437,32.4551,32.3521,32.3579,104668.7954
2007-07-24 15:30:00,56.57,56.65,56.5,56.61,90803.30756729536,32.3579,32.4036,32.3178,32.3807,90803.3076
2007-07-24 15:35:00,56.61,56.63,56.44,56.52,152624.6180005975,32.3807,32.3922,32.2835,32.3293,152624.618
2007-07-24 15:40:00,56.5,56.52,56.18,56.37,238006.8325788006,32.3178,32.3293,32.1348,32.2435,238006.8326
2007-07-24 15:45:00,56.36,56.59,56.33,56.58,134172.05148003343,32.2377,32.3693,32.2206,32.3636,134172.0515
2007-07-24 15:50:00,56.57,56.72,56.5,56.7,268448.35474831867,32.3579,32.4437,32.3178,32.4322,268448.3547
2007-07-24 15:55:00,56.71,57.0,56.67,56.84,351328.5264084792,32.4379,32.6038,32.4151,32.5123,351328.5264
2007-07-25 09:30:00,57.31,57.47,57.26,57.42,123538.36907835248,32.7811,32.8727,32.7525,32.8441,123538.3691
2007-07-25 09:35:00,57.42,57.76,57.41,57.76,130001.97994996248,32.8441,33.0385,32.8383,33.0385,130001.9799
2007-07-25 09:40:00,57.74,57.81,57.49,57.77,106336.82401680973,33.0271,33.0671,32.8841,33.0443,106336.824
2007-07-25 09:45:00,57.75,57.91,57.63,57.89,105502.80971079553,33.0328,33.1243,32.9642,33.1129,105502.8097
2007-07-25 09:50:00,57.89,57.92,57.8,57.8,52021.64233763534,33.1129,33.1301,33.0614,33.0614,52021.6423
2007-07-25 09:55:00,57.81,57.83,57.38,57.55,121974.59225457588,33.0671,33.0786,32.8212,32.9184,121974.5923
2007-07-25 10:00:00,57.53,57.6,57.42,57.43,57651.23890323116,32.907,32.947,32.8441,32.8498,57651.2389
2007-07-25 10:05:00,57.41,57.48,57.35,57.41,77876.08582407536,32.8383,32.8784,32.804,32.8383,77876.0858
2007-07-25 10:10:00,57.42,57.59,57.38,57.57,70474.20885819939,32.8441,32.9413,32.8212,32.9299,70474.2089
2007-07-25 10:15:00,57.57,57.73,57.56,57.69,35966.86694686212,32.9299,33.0214,32.9241,32.9985,35966.8669
2007-07-25 10:20:00,57.73,57.74,57.46,57.46,32005.29899329469,33.0214,33.0271,32.8669,32.8669,32005.299
2007-07-25 10:25:00,57.46,57.56,57.37,57.53,53272.66379665664,32.8669,32.9241,32.8155,32.907,53272.6638
2007-07-25 10:30:00,57.53,57.53,56.68,56.68,256563.6508876164,32.907,32.907,32.4208,32.4208,256563.6509
2007-07-25 10:35:00,56.69,56.85,56.6,56.6,139176.1373161186,32.4265,32.518,32.375,32.375,139176.1373
2007-07-25 10:40:00,56.6,56.63,56.25,56.25,146265.25891723926,32.375,32.3922,32.1748,32.1748,146265.2589
2007-07-25 10:45:00,56.25,56.25,55.37,55.68,322450.78106273775,32.1748,32.1748,31.6715,31.8488,322450.7811
2007-07-25 10:50:00,55.62,56.29,55.47,56.12,202248.469208442,31.8145,32.1977,31.7287,32.1005,202248.4692
2007-07-25 10:55:00,56.13,56.41,56.09,56.31,179000.32042829637,32.1062,32.2663,32.0833,32.2091,179000.3204
2007-07-25 11:00:00,56.33,56.64,56.23,56.64,128125.44776143054,32.2206,32.3979,32.1634,32.3979,128125.4478
2007-07-25 11:05:00,56.64,56.73,56.4,56.65,133755.04432702635,32.3979,32.4494,32.2606,32.4036,133755.0443
2007-07-25 11:10:00,56.66,56.98,56.66,56.94,103313.52215750828,32.4093,32.5924,32.4093,32.5695,103313.5222
2007-07-25 11:15:00,56.94,56.94,56.46,56.71,139176.1373161186,32.5695,32.5695,32.2949,32.4379,139176.1373
2007-07-25 11:20:00,56.72,56.75,56.55,56.68,99456.20599219264,32.4437,32.4608,32.3464,32.4208,99456.206
2007-07-25 11:25:00,56.7,56.83,56.66,56.74,127082.9298789128,32.4322,32.5066,32.4093,32.4551,127082.9299
2007-07-25 11:30:00,56.73,57.01,56.73,56.82,105085.80255778844,32.4494,32.6095,32.4494,32.5009,105085.8026
2007-07-25 11:35:00,56.81,57.13,56.58,57.11,182440.6294406049,32.4951,32.6782,32.3636,32.6667,182440.6294
2007-07-25 11:40:00,57.11,57.41,57.05,57.31,110923.9026998878,32.6667,32.8383,32.6324,32.7811,110923.9027
2007-07-25 11:45:00,57.32,57.34,57.03,57.12,74018.7696587597,32.7869,32.7983,32.621,32.6725,74018.7697
2007-07-25 11:50:00,57.11,57.31,57.07,57.29,62446.82116281277,32.6667,32.7811,32.6439,32.7697,62446.8212
2007-07-25 11:55:00,57.29,57.36,57.08,57.08,67659.41057540147,32.7697,32.8097,32.6496,32.6496,67659.4106
2007-07-25 12:00:00,57.08,57.33,57.07,57.2,93201.09869708616,32.6496,32.7926,32.6439,32.7182,93201.0987
2007-07-25 12:05:00,57.22,57.3,57.1,57.14,70682.71243470293,32.7297,32.7754,32.661,32.6839,70682.7124
2007-07-25 12:10:00,57.13,57.25,57.04,57.13,61612.806856798576,32.6782,32.7468,32.6267,32.6782,61612.8069
2007-07-25 12:15:00,57.15,57.4,57.12,57.33,68701.92845791922,32.6896,32.8326,32.6725,32.7926,68701.9285
2007-07-25 12:20:00,57.35,57.47,57.35,57.38,43994.25464224873,32.804,32.8727,32.804,32.8212,43994.2546
2007-07-25 12:25:00,57.38,57.46,57.35,57.43,83818.43775442649,32.8212,32.8669,32.804,32.8498,83818.4378
2007-07-25 12:30:00,57.43,57.55,57.41,57.54,61195.79970379148,32.8498,32.9184,32.8383,32.9127,61195.7997
2007-07-25 12:35:00,57.54,57.65,57.53,57.58,42221.97424196856,32.9127,32.9756,32.907,32.9356,42221.9742
2007-07-25 12:40:00,57.58,57.71,57.45,57.63,66512.64090463196,32.9356,33.0099,32.8612,32.9642,66512.6409
2007-07-25 12:45:00,57.6,57.64,57.37,57.4,31379.788263784045,32.947,32.9699,32.8155,32.8326,31379.7883
2007-07-25 12:50:00,57.42,57.42,57.19,57.33,46600.549348543085,32.8441,32.8441,32.7125,32.7926,46600.5493
2007-07-25 12:55:00,57.33,57.53,57.33,57.52,31379.788263784045,32.7926,32.907,32.7926,32.9013,31379.7883
2007-07-25 13:00:00,57.51,57.74,57.51,57.72,55774.70671469922,32.8955,33.0271,32.8955,33.0157,55774.7067
2007-07-25 13:05:00,57.7,57.74,57.63,57.65,51708.88697288002,33.0042,33.0271,32.9642,32.9756,51708.887
2007-07-25 13:10:00,57.62,57.67,57.26,57.43,86216.2288842173,32.9585,32.9871,32.7525,32.8498,86216.2289
2007-07-25 13:15:00,57.44,57.54,57.34,57.44,67346.65521064616,32.8555,32.9127,32.7983,32.8555,67346.6552
2007-07-25 13:20:00,57.43,57.52,57.31,57.33,43160.240336234536,32.8498,32.9013,32.7811,32.7926,43160.2403
2007-07-25 13:25:00,57.34,57.48,57.34,57.39,42117.72245371679,32.7983,32.8784,32.7983,32.8269,42117.7225
2007-07-25 13:30:00,57.38,57.48,57.28,57.46,45662.28325427712,32.8212,32.8784,32.764,32.8669,45662.2833
2007-07-25 13:35:00,57.46,57.57,57.41,57.49,33777.57939357485,32.8669,32.9299,32.8383,32.8841,33777.5794
2007-07-25 13:40:00,57.51,57.58,57.43,57.51,54732.18883218148,32.8955,32.9356,32.8498,32.8955,54732.1888
2007-07-25 13:45:00,57.51,57.55,57.39,57.45,30128.76680476276,32.8955,32.9184,32.8269,32.8612,30128.7668
2007-07-25 13:50:00,57.42,57.45,57.27,57.36,46809.05292504664,32.8441,32.8612,32.7583,32.8097,46809.0529
2007-07-25 13:55:00,57.38,57.47,57.28,57.32,48894.08869008212,32.8212,32.8727,32.764,32.7869,48894.0887
2007-07-25 14:00:00,57.32,57.46,57.19,57.22,91220.31472030246,32.7869,32.8669,32.7125,32.7297,91220.3147
2007-07-25 14:05:00,57.22,57.3,57.1,57.27,69640.19455218519,32.7297,32.7754,32.661,32.7583,69640.1946
2007-07-25 14:10:00,57.27,57.61,57.27,57.55,75582.54648253632,32.7583,32.9527,32.7583,32.9184,75582.5465
2007-07-25 14:15:00,57.55,57.68,57.45,57.52,68701.92845791922,32.9184,32.9928,32.8612,32.9013,68701.9285
2007-07-25 14:20:00,57.54,57.84,57.54,57.83,135840.08009206183,32.9127,33.0843,32.9127,33.0786,135840.0801
2007-07-25 14:25:00,57.83,57.9,57.69,57.7,54419.43346742616,33.0786,33.1186,32.9985,33.0042,54419.4335
2007-07-25 14:30:00,57.71,57.76,57.65,57.68,41909.21887721324,33.0099,33.0385,32.9756,32.9928,41909.2189
2007-07-25 14:35:00,57.66,57.68,57.52,57.62,47434.56365455728,32.9813,32.9928,32.9013,32.9585,47434.5637
2007-07-25 14:40:00,57.62,57.67,57.53,57.67,31484.04005203582,32.9585,32.9871,32.907,32.9871,31484.0401
2007-07-25 14:45:00,57.67,57.9,57.67,57.84,58172.497844490026,32.9871,33.1186,32.9871,33.0843,58172.4978
2007-07-25 14:50:00,57.81,57.87,57.72,57.74,29920.26322825921,33.0671,33.1015,33.0157,33.0271,29920.2632
2007-07-25 14:55:00,57.73,57.9,57.69,57.9,51083.37624336938,33.0214,33.1186,32.9985,33.1186,51083.3762
2007-07-25 15:00:00,57.9,58.3,57.89,58.22,136257.08724506892,33.1186,33.3474,33.1129,33.3017,136257.0872
2007-07-25 15:05:00,58.21,58.22,58.1,58.17,59944.77824477019,33.2959,33.3017,33.233,33.2731,59944.7782
2007-07-25 15:10:00,58.17,58.32,58.12,58.3,82046.15735414633,33.2731,33.3589,33.2445,33.3474,82046.1574
2007-07-25 15:15:00,58.29,58.37,58.17,58.23,64114.849774841154,33.3417,33.3875,33.2731,33.3074,64114.8498
2007-07-25 15:20:00,58.23,58.34,58.2,58.29,75165.53932952923,33.3074,33.3703,33.2902,33.3417,75165.5393
2007-07-25 15:25:00,58.3,58.34,58.13,58.13,82046.15735414633,33.3474,33.3703,33.2502,33.2502,82046.1574
2007-07-25 15:30:00,58.14,58.21,58.09,58.14,123851.1244431078,33.2559,33.2959,33.2273,33.2559,123851.1244
2007-07-25 15:35:00,58.12,58.26,58.09,58.09,84026.94133093003,33.2445,33.3245,33.2273,33.2273,84026.9413
2007-07-25 15:40:00,58.1,58.2,58.02,58.19,120827.82258380634,33.233,33.2902,33.1873,33.2845,120827.8226
2007-07-25 15:45:00,58.19,58.3,58.17,58.27,214237.42485739605,33.2845,33.3474,33.2731,33.3303,214237.4249
2007-07-25 15:50:00,58.26,58.38,58.18,58.2,173683.4792274559,33.3245,33.3932,33.2788,33.2902,173683.4792
2007-07-25 15:55:00,58.19,58.32,58.15,58.3,168679.39339137072,33.2845,33.3589,33.2616,33.3474,168679.3934
2007-07-26 09:30:00,57.36,57.79,56.71,56.76,181815.11871109428,32.8097,33.0557,32.4379,32.4665,181815.1187
2007-07-26 09:35:00,56.82,57.03,56.22,56.86,217469.23029320105,32.5009,32.621,32.1577,32.5237,217469.2303
2007-07-26 09:40:00,56.88,57.2,56.74,57.14,132191.26750324972,32.5352,32.7182,32.4551,32.6839,132191.2675
2007-07-26 09:45:00,57.14,57.22,57.03,57.22,143137.70526968603,32.6839,32.7297,32.621,32.7297,143137.7053
2007-07-26 09:50:00,57.25,57.34,56.96,57.2,157628.70383668266,32.7468,32.7983,32.5809,32.7182,157628.7038
2007-07-26 09:55:00,57.19,57.3,57.16,57.27,117283.26178324602,32.7125,32.7754,32.6953,32.7583,117283.2618
2007-07-26 10:00:00,57.27,57.38,57.13,57.35,137195.3533393349,32.7583,32.8212,32.6782,32.804,137195.3533
2007-07-26 10:05:00,57.37,57.37,57.11,57.37,126144.66378464682,32.8155,32.8155,32.6667,32.8155,126144.6638
2007-07-26 10:10:00,57.38,57.62,57.2,57.36,140010.1516221328,32.8212,32.9585,32.7182,32.8097,140010.1516
2007-07-26 10:15:00,57.38,57.58,57.27,57.47,193804.0743600483,32.8212,32.9356,32.7583,32.8727,193804.0744
2007-07-26 10:20:00,57.49,57.6,57.39,57.47,121870.34046632408,32.8841,32.947,32.8269,32.8727,121870.3405
2007-07-26 10:25:00,57.47,57.5,57.33,57.44,101541.24175722813,32.8727,32.8898,32.7926,32.8555,101541.2418
2007-07-26 10:30:00,57.46,57.51,57.32,57.35,134067.79969178166,32.8669,32.8955,32.7869,32.804,134067.7997
2007-07-26 10:35:00,57.34,57.35,56.99,57.02,130106.23173821424,32.7983,32.804,32.5981,32.6153,130106.2317
2007-07-26 10:40:00,57.01,57.19,56.91,57.12,108421.8597818452,32.6095,32.7125,32.5523,32.6725,108421.8598
2007-07-26 10:45:00,57.12,57.19,57.01,57.13,89135.27895526697,32.6725,32.7125,32.6095,32.6782,89135.279
2007-07-26 10:50:00,57.12,57.31,57.12,57.28,60778.79255078438,32.6725,32.7811,32.6725,32.764,60778.7926
2007-07-26 10:55:00,57.27,57.33,57.23,57.23,42951.736759730986,32.7583,32.7926,32.7354,32.7354,42951.7368
2007-07-26 11:00:00,57.23,57.25,56.94,56.96,73497.51071750085,32.7354,32.7468,32.5695,32.5809,73497.5107
2007-07-26 11:05:00,56.96,56.97,56.7,56.8,113634.44919443392,32.5809,32.5867,32.4322,32.4894,113634.4492
2007-07-26 11:10:00,56.8,57.01,56.68,56.78,115093.97422995877,32.4894,32.6095,32.4208,32.478,115093.9742
2007-07-26 11:15:00,56.75,56.76,56.43,56.55,101436.98996897634,32.4608,32.4665,32.2778,32.3464,101436.99
2007-07-26 11:20:00,56.54,56.7,56.52,56.6,103313.52215750828,32.3407,32.4322,32.3293,32.375,103313.5222
2007-07-26 11:25:00,56.62,56.7,56.47,56.54,65678.62659861778,32.3865,32.4322,32.3007,32.3407,65678.6266
2007-07-26 11:30:00,56.54,56.59,56.35,56.38,103730.52931051535,32.3407,32.3693,32.232,32.2492,103730.5293
2007-07-26 11:35:00,56.38,56.53,56.32,56.49,122391.59940758297,32.2492,32.335,32.2149,32.3121,122391.5994
2007-07-26 11:40:00,56.49,56.84,56.49,56.82,123434.1172901007,32.3121,32.5123,32.3121,32.5009,123434.1173
2007-07-26 11:45:00,56.82,56.82,56.6,56.6,52438.64949064244,32.5009,32.5009,32.375,32.375,52438.6495
2007-07-26 11:50:00,56.62,56.7,56.6,56.65,59110.76393875599,32.3865,32.4322,32.375,32.4036,59110.7639
2007-07-26 11:55:00,56.67,56.73,56.59,56.62,103313.52215750828,32.4151,32.4494,32.3693,32.3865,103313.5222
2007-07-26 12:00:00,56.6,56.73,56.6,56.62,63489.33904533051,32.375,32.4494,32.375,32.3865,63489.339
2007-07-26 12:05:00,56.62,56.68,56.43,56.5,155230.91270689183,32.3865,32.4208,32.2778,32.3178,155230.9127
2007-07-26 12:10:00,56.52,56.55,56.3,56.38,87050.24319023149,32.3293,32.3464,32.2034,32.2492,87050.2432
2007-07-26 12:15:00,56.38,56.52,56.38,56.52,87362.99855498681,32.2492,32.3293,32.2492,32.3293,87362.9986
2007-07-26 12:20:00,56.53,56.53,56.27,56.34,83192.92702491584,32.335,32.335,32.1863,32.2263,83192.927
2007-07-26 12:25:00,56.34,56.52,56.33,56.34,96849.91128589828,32.2263,32.3293,32.2206,32.2263,96849.9113
2007-07-26 12:30:00,56.36,56.39,56.22,56.22,71308.22316421357,32.2377,32.2549,32.1577,32.1577,71308.2232
2007-07-26 12:35:00,56.22,56.24,56.07,56.16,127082.9298789128,32.1577,32.1691,32.0719,32.1233,127082.9299
2007-07-26 12:40:00,56.15,56.16,55.9,55.97,73601.76250575262,32.1176,32.1233,31.9746,32.0147,73601.7625
2007-07-26 12:45:00,55.98,56.02,55.82,55.98,85903.47351946197,32.0204,32.0433,31.9289,32.0204,85903.4735
2007-07-26 12:50:00,55.99,56.06,55.94,56.03,76937.81972980939,32.0261,32.0661,31.9975,32.049,76937.8197
2007-07-26 12:55:00,56.04,56.39,56.01,56.28,99351.95420394086,32.0547,32.2549,32.0375,32.192,99351.9542
2007-07-26 13:00:00,56.29,56.35,56.07,56.2,47851.57080756438,32.1977,32.232,32.0719,32.1462,47851.5708
2007-07-26 13:05:00,56.21,56.29,56.08,56.21,70265.70528169583,32.1519,32.1977,32.0776,32.1519,70265.7053
2007-07-26 13:10:00,56.21,56.36,56.11,56.3,113008.93846492328,32.1519,32.2377,32.0947,32.2034,113008.9385
2007-07-26 13:15:00,56.29,56.48,56.24,56.3,75895.30184729164,32.1977,32.3064,32.1691,32.2034,75895.3018
2007-07-26 13:20:00,56.29,56.35,56.13,56.27,68910.43203442277,32.1977,32.232,32.1062,32.1863,68910.432
2007-07-26 13:25:00,56.26,56.26,55.77,55.79,168679.39339137072,32.1805,32.1805,31.9003,31.9117,168679.3934
2007-07-26 13:30:00,55.81,55.81,55.72,55.75,72559.24462323487,31.9231,31.9231,31.8717,31.8888,72559.2446
2007-07-26 13:35:00,55.76,55.81,55.59,55.62,116553.4992654836,31.8945,31.9231,31.7973,31.8145,116553.4993
2007-07-26 13:40:00,55.63,55.82,55.57,55.8,74644.28038827036,31.8202,31.9289,31.7859,31.9174,74644.2804
2007-07-26 13:45:00,55.8,55.88,55.49,55.49,98309.43632142313,31.9174,31.9632,31.7401,31.7401,98309.4363
2007-07-26 13:50:00,55.49,55.73,55.38,55.39,122391.59940758297,31.7401,31.8774,31.6772,31.6829,122391.5994
2007-07-26 13:55:00,55.39,55.41,55.18,55.23,154188.3948243741,31.6829,31.6943,31.5628,31.5914,154188.3948
2007-07-26 14:00:00,55.23,55.52,55.23,55.42,75374.04290603277,31.5914,31.7573,31.5914,31.7001,75374.0429
2007-07-26 14:05:00,55.42,55.47,55.15,55.34,143346.20884618958,31.7001,31.7287,31.5456,31.6543,143346.2088
2007-07-26 14:10:00,55.34,55.34,55.13,55.15,161903.0271550054,31.6543,31.6543,31.5342,31.5456,161903.0272
2007-07-26 14:15:00,55.15,55.24,54.93,55.06,114364.21171219634,31.5456,31.5971,31.4198,31.4941,114364.2117
2007-07-26 14:20:00,55.04,55.12,54.44,54.56,173474.97565095234,31.4827,31.5285,31.1395,31.2081,173474.9757
2007-07-26 14:25:00,54.56,54.92,54.55,54.82,165968.8468968246,31.2081,31.4141,31.2024,31.3569,165968.8469
2007-07-26 14:30:00,54.84,54.91,54.7,54.83,206627.0443150165,31.3683,31.4083,31.2882,31.3626,206627.0443
2007-07-26 14:35:00,54.84,54.91,54.7,54.82,157628.70383668266,31.3683,31.4083,31.2882,31.3569,157628.7038
2007-07-26 14:40:00,54.82,54.89,54.72,54.82,123329.86550184892,31.3569,31.3969,31.2997,31.3569,123329.8655
2007-07-26 14:45:00,54.82,54.87,54.51,54.53,154084.14303612232,31.3569,31.3855,31.1795,31.191,154084.143
2007-07-26 14:50:00,54.52,54.75,54.52,54.73,200788.9441729172,31.1853,31.3168,31.1853,31.3054,200788.9442
2007-07-26 14:55:00,54.73,55.07,54.73,55.02,195472.1029720767,31.3054,31.4999,31.3054,31.4713,195472.103
2007-07-26 15:00:00,55.02,55.52,55.01,55.45,210588.612268584,31.4713,31.7573,31.4655,31.7172,210588.6123
2007-07-26 15:05:00,55.46,55.67,55.24,55.58,150643.83402381378,31.7229,31.8431,31.5971,31.7916,150643.834
2007-07-26 15:10:00,55.57,55.84,55.43,55.83,142199.43917542006,31.7859,31.9403,31.7058,31.9346,142199.4392
2007-07-26 15:15:00,55.83,56.0,55.83,55.95,210275.85690382865,31.9346,32.0318,31.9346,32.0032,210275.8569
2007-07-26 15:20:00,55.93,56.02,55.76,55.98,116240.74390072828,31.9918,32.0433,31.8945,32.0204,116240.7439
2007-07-26 15:25:00,56.0,56.0,55.62,55.76,212048.1373041088,32.0318,32.0318,31.8145,31.8945,212048.1373
2007-07-26 15:30:00,55.76,55.91,55.73,55.77,145118.48924646975,31.8945,31.9803,31.8774,31.9003,145118.4892
2007-07-26 15:35:00,55.78,55.79,55.63,55.67,210901.36763333928,31.906,31.9117,31.8202,31.8431,210901.3676
2007-07-26 15:40:00,55.67,55.85,55.63,55.85,221118.0428820132,31.8431,31.946,31.8202,31.946,221118.0429
2007-07-26 15:45:00,55.85,56.12,55.78,56.12,201518.7066906796,31.946,32.1005,31.906,32.1005,201518.7067
2007-07-26 15:50:00,56.11,56.13,55.86,56.04,202144.21742019025,32.0947,32.1062,31.9517,32.0547,202144.2174
2007-07-26 15:55:00,56.02,56.05,55.8,55.8,324431.56503952143,32.0433,32.0604,31.9174,31.9174,324431.565
2007-07-27 09:30:00,55.85,55.89,55.33,55.48,250412.79538076173,31.946,31.9689,31.6486,31.7344,250412.7954
2007-07-27 09:35:00,55.46,55.86,55.39,55.43,114364.21171219634,31.7229,31.9517,31.6829,31.7058,114364.2117
2007-07-27 09:40:00,55.45,55.81,54.92,54.95,156586.18595416492,31.7172,31.9231,31.4141,31.4312,156586.186
2007-07-27 09:45:00,54.94,55.11,54.73,55.1,252497.8311457972,31.4255,31.5227,31.3054,31.517,252497.8311
2007-07-27 09:50:00,55.07,55.81,55.01,55.27,122704.35477233828,31.4999,31.9231,31.4655,31.6143,122704.3548
2007-07-27 09:55:00,55.27,55.44,55.03,55.07,182440.6294406049,31.6143,31.7115,31.477,31.4999,182440.6294
2007-07-27 10:00:00,55.08,55.38,55.03,55.38,121244.82973681344,31.5056,31.6772,31.477,31.6772,121244.8297
2007-07-27 10:05:00,55.39,55.63,55.39,55.5,104356.040040026,31.6829,31.8202,31.6829,31.7458,104356.04
2007-07-27 10:10:00,55.52,55.69,55.42,55.42,125206.39769038088,31.7573,31.8545,31.7001,31.7001,125206.3977
2007-07-27 10:15:00,55.42,55.71,55.15,55.67,247076.73815670493,31.7001,31.8659,31.5456,31.8431,247076.7382
2007-07-27 10:20:00,55.68,55.73,55.37,55.52,153667.13588311523,31.8488,31.8774,31.6715,31.7573,153667.1359
2007-07-27 10:25:00,55.51,55.63,55.39,55.59,138550.62658660795,31.7515,31.8202,31.6829,31.7973,138550.6266
2007-07-27 10:30:00,55.57,55.63,55.44,55.44,131774.26035024264,31.7859,31.8202,31.7115,31.7115,131774.2604
2007-07-27 10:35:00,55.44,55.56,55.09,55.13,86424.73246072084,31.7115,31.7801,31.5113,31.5342,86424.7325
2007-07-27 10:40:00,55.13,55.33,55.09,55.24,114676.96707695168,31.5342,31.6486,31.5113,31.5971,114676.9671
2007-07-27 10:45:00,55.27,55.34,55.1,55.15,82358.91271890164,31.6143,31.6543,31.517,31.5456,82358.9127
2007-07-27 10:50:00,55.16,55.18,54.74,54.98,168679.39339137072,31.5513,31.5628,31.3111,31.4484,168679.3934
2007-07-27 10:55:00,54.97,55.01,54.82,54.95,126665.9227259057,31.4427,31.4655,31.3569,31.4312,126665.9227
2007-07-27 11:00:00,54.98,55.05,54.77,54.8,181293.8597698354,31.4484,31.4884,31.3283,31.3454,181293.8598
2007-07-27 11:05:00,54.79,55.0,54.77,54.94,115406.72959471408,31.3397,31.4598,31.3283,31.4255,115406.7296
2007-07-27 11:10:00,54.97,55.01,54.74,54.82,82358.91271890164,31.4427,31.4655,31.3111,31.3569,82358.9127
2007-07-27 11:15:00,54.83,54.99,54.73,54.91,87988.50928449746,31.3626,31.4541,31.3054,31.4083,87988.5093
2007-07-27 11:20:00,54.92,54.93,54.78,54.78,92679.8397558273,31.4141,31.4198,31.334,31.334,92679.8398
2007-07-27 11:25:00,54.79,54.86,54.7,54.82,79856.86980085907,31.3397,31.3797,31.2882,31.3569,79856.8698
2007-07-27 11:30:00,54.8,54.9,54.76,54.87,44828.26894826292,31.3454,31.4026,31.3225,31.3855,44828.2689
2007-07-27 11:35:00,54.84,54.84,54.65,54.81,152103.3590593386,31.3683,31.3683,31.2596,31.3511,152103.3591
2007-07-27 11:40:00,54.79,54.96,54.68,54.88,125936.16020814328,31.3397,31.4369,31.2768,31.3912,125936.1602
2007-07-27 11:45:00,54.87,54.91,54.81,54.86,163258.30040227846,31.3855,31.4083,31.3511,31.3797,163258.3004
2007-07-27 11:50:00,54.86,54.91,54.33,54.34,187236.2117001865,31.3797,31.4083,31.0766,31.0823,187236.2117
2007-07-27 11:55:00,54.32,54.45,54.11,54.19,219033.00711697768,31.0709,31.1452,30.9507,30.9965,219033.0071
2007-07-27 12:00:00,54.21,54.29,53.86,53.86,151060.84117682086,31.0079,31.0537,30.8077,30.8077,151060.8412
2007-07-27 12:05:00,53.87,54.27,53.83,54.2,125206.39769038088,30.8135,31.0423,30.7906,31.0022,125206.3977
2007-07-27 12:10:00,54.18,54.31,54.0,54.15,122808.60656059004,30.9908,31.0651,30.8878,30.9736,122808.6066
2007-07-27 12:15:00,54.15,54.19,53.82,53.98,199016.66377263705,30.9736,30.9965,30.7849,30.8764,199016.6638
2007-07-27 12:20:00,53.97,53.99,53.83,53.86,103522.0257340118,30.8707,30.8821,30.7906,30.8077,103522.0257
2007-07-27 12:25:00,53.87,54.15,53.81,54.09,89552.28610827407,30.8135,30.9736,30.7791,30.9393,89552.2861
2007-07-27 12:30:00,54.09,54.12,53.69,53.74,119785.3047012886,30.9393,30.9565,30.7105,30.7391,119785.3047
2007-07-27 12:35:00,53.71,53.98,53.6,53.86,140322.90698688812,30.7219,30.8764,30.659,30.8077,140322.907
2007-07-27 12:40:00,53.87,54.51,53.85,54.5,138342.1230101044,30.8135,31.1795,30.802,31.1738,138342.123
2007-07-27 12:45:00,54.5,54.5,54.23,54.3,97788.17738016424,31.1738,31.1738,31.0194,31.0594,97788.1774
2007-07-27 12:50:00,54.3,54.4,54.2,54.25,61404.30328029503,31.0594,31.1166,31.0022,31.0308,61404.3033
2007-07-27 12:55:00,54.24,54.41,54.19,54.3,49415.34763134099,31.0251,31.1223,30.9965,31.0594,49415.3476
2007-07-27 13:00:00,54.28,54.33,54.07,54.33,38573.16165315647,31.048,31.0766,30.9279,31.0766,38573.1617
2007-07-27 13:05:00,54.37,54.64,54.34,54.46,100915.73102771748,31.0995,31.2539,31.0823,31.1509,100915.731
2007-07-27 13:10:00,54.46,54.49,54.25,54.49,56400.21744420986,31.1509,31.1681,31.0308,31.1681,56400.2174
2007-07-27 13:15:00,54.49,54.86,54.48,54.86,96328.6523446394,31.1681,31.3797,31.1624,31.3797,96328.6523
2007-07-27 13:20:00,54.86,54.86,54.64,54.68,44307.01000700405,31.3797,31.3797,31.2539,31.2768,44307.01
2007-07-27 13:25:00,54.67,54.67,54.43,54.46,50666.36909036228,31.2711,31.2711,31.1338,31.1509,50666.3691
2007-07-27 13:30:00,54.46,54.56,54.44,54.53,75269.791117781,31.1509,31.2081,31.1395,31.191,75269.7911
2007-07-27 13:35:00,54.53,54.77,54.53,54.74,47643.06723106083,31.191,31.3283,31.191,31.3111,47643.0672
2007-07-27 13:40:00,54.76,55.14,54.73,55.11,121453.333313317,31.3225,31.5399,31.3054,31.5227,121453.3333
2007-07-27 13:45:00,55.11,55.43,55.1,55.4,184838.4205703957,31.5227,31.7058,31.517,31.6886,184838.4206
2007-07-27 13:50:00,55.42,55.54,55.38,55.5,111549.41342939844,31.7001,31.7687,31.6772,31.7458,111549.4134
2007-07-27 13:55:00,55.52,55.6,55.49,55.56,74957.03575302567,31.7573,31.803,31.7401,31.7801,74957.0358
2007-07-27 14:00:00,55.54,55.58,55.39,55.55,85173.71100169956,31.7687,31.7916,31.6829,31.7744,85173.711
2007-07-27 14:05:00,55.56,55.58,55.42,55.44,76625.06436505406,31.7801,31.7916,31.7001,31.7115,76625.0644
2007-07-27 14:10:00,55.44,55.46,55.12,55.23,119681.05291303682,31.7115,31.7229,31.5285,31.5914,119681.0529
2007-07-27 14:15:00,55.23,55.41,55.21,55.3,138133.61943360086,31.5914,31.6943,31.5799,31.6314,138133.6194
2007-07-27 14:20:00,55.27,55.27,55.03,55.06,50145.110149103406,31.6143,31.6143,31.477,31.4941,50145.1101
2007-07-27 14:25:00,55.08,55.14,54.81,54.86,73184.75535274552,31.5056,31.5399,31.3511,31.3797,73184.7554
2007-07-27 14:30:00,54.87,55.02,54.78,54.99,89656.53789652584,31.3855,31.4713,31.334,31.4541,89656.5379
2007-07-27 14:35:00,54.99,55.15,54.98,55.15,66616.89269288373,31.4541,31.5456,31.4484,31.5456,66616.8927
2007-07-27 14:40:00,55.12,55.31,55.11,55.15,67867.91415190503,31.5285,31.6371,31.5227,31.5456,67867.9142
2007-07-27 14:45:00,55.15,55.38,55.15,55.23,101645.49354547988,31.5456,31.6772,31.5456,31.5914,101645.4935
2007-07-27 14:50:00,55.25,55.58,55.1,55.56,93722.35763834504,31.6028,31.7916,31.517,31.7801,93722.3576
2007-07-27 14:55:00,55.56,55.61,55.29,55.43,95494.6380386252,31.7801,31.8087,31.6257,31.7058,95494.638
2007-07-27 15:00:00,55.44,55.44,55.14,55.31,114885.4706534552,31.7115,31.7115,31.5399,31.6371,114885.4707
2007-07-27 15:05:00,55.31,55.52,55.29,55.39,128229.69954968232,31.6371,31.7573,31.6257,31.6829,128229.6995
2007-07-27 15:10:00,55.37,55.46,55.33,55.46,55149.19598518857,31.6715,31.7229,31.6486,31.7229,55149.196
2007-07-27 15:15:00,55.44,55.46,55.18,55.25,102688.01142799764,31.7115,31.7229,31.5628,31.6028,102688.0114
2007-07-27 15:20:00,55.25,55.34,55.15,55.29,73706.01429400439,31.6028,31.6543,31.5456,31.6257,73706.0143
2007-07-27 15:25:00,55.29,55.32,55.21,55.22,76729.31615330584,31.6257,31.6429,31.5799,31.5857,76729.3162
2007-07-27 15:30:00,55.22,55.33,55.18,55.27,84131.19311918181,31.5857,31.6486,31.5628,31.6143,84131.1931
2007-07-27 15:35:00,55.26,55.26,54.92,54.98,90907.55935554714,31.6085,31.6085,31.4141,31.4484,90907.5594
2007-07-27 15:40:00,54.99,55.07,54.86,54.88,170347.42200339912,31.4541,31.4999,31.3797,31.3912,170347.422
2007-07-27 15:45:00,54.88,54.91,54.74,54.81,210901.36763333928,31.3912,31.4083,31.3111,31.3511,210901.3676
2007-07-27 15:50:00,54.82,54.85,54.71,54.82,182857.63659361203,31.3569,31.374,31.2939,31.3569,182857.6366
2007-07-27 15:55:00,54.81,54.86,54.62,54.63,327871.87405183,31.3511,31.3797,31.2425,31.2482,327871.8741
2007-07-30 09:30:00,55.27,55.27,54.5,55.16,181919.37049934609,31.6143,31.6143,31.1738,31.5513,181919.3705
2007-07-30 09:35:00,55.18,55.23,54.73,54.79,119264.04576002972,31.5628,31.5914,31.3054,31.3397,119264.0458
2007-07-30 09:40:00,54.83,54.87,54.53,54.66,79961.12158911084,31.3626,31.3855,31.191,31.2653,79961.1216
2007-07-30 09:45:00,54.64,54.74,54.53,54.68,89969.29326128117,31.2539,31.3111,31.191,31.2768,89969.2933
2007-07-30 09:50:00,54.68,54.68,54.49,54.58,105190.0543460402,31.2768,31.2768,31.1681,31.2196,105190.0543
2007-07-30 09:55:00,54.58,55.11,54.57,55.04,125936.16020814328,31.2196,31.5227,31.2139,31.4827,125936.1602
2007-07-30 10:00:00,55.05,55.13,54.93,54.97,73706.01429400439,31.4884,31.5342,31.4198,31.4427,73706.0143
2007-07-30 10:05:00,54.97,55.21,54.74,55.21,89969.29326128117,31.4427,31.5799,31.3111,31.5799,89969.2933
2007-07-30 10:10:00,55.2,55.31,55.13,55.15,83609.93417792294,31.5742,31.6371,31.5342,31.5456,83609.9342
2007-07-30 10:15:00,55.15,55.23,54.93,55.2,164822.07722605506,31.5456,31.5914,31.4198,31.5742,164822.0772
2007-07-30 10:20:00,55.18,55.3,55.11,55.27,209963.1015390733,31.5628,31.6314,31.5227,31.6143,209963.1015
2007-07-30 10:25:00,55.29,55.39,55.06,55.17,170972.93273290974,31.6257,31.6829,31.4941,31.5571,170972.9327
2007-07-30 10:30:00,55.18,55.19,54.87,54.88,84339.69669568536,31.5628,31.5685,31.3855,31.3912,84339.6967
2007-07-30 10:35:00,54.89,54.92,54.62,54.64,189216.99567697023,31.3969,31.4141,31.2425,31.2539,189216.9957
2007-07-30 10:40:00,54.64,54.67,54.41,54.42,145535.49639947683,31.2539,31.2711,31.1223,31.1281,145535.4964
2007-07-30 10:45:00,54.42,54.56,54.33,54.47,118847.03860702264,31.1281,31.2081,31.0766,31.1567,118847.0386
2007-07-30 10:50:00,54.47,54.73,54.37,54.73,140010.1516221328,31.1567,31.3054,31.0995,31.3054,140010.1516
2007-07-30 10:55:00,54.74,54.76,54.46,54.5,91220.31472030246,31.3111,31.3225,31.1509,31.1738,91220.3147
2007-07-30 11:00:00,54.48,54.52,54.39,54.48,130731.7424677249,31.1624,31.1853,31.1109,31.1624,130731.7425
2007-07-30 11:05:00,54.46,54.51,54.11,54.21,130835.99425597666,31.1509,31.1795,30.9507,31.0079,130835.9943
2007-07-30 11:10:00,54.22,54.29,54.02,54.29,80586.63231862149,31.0137,31.0537,30.8993,31.0537,80586.6323
2007-07-30 11:15:00,54.28,54.41,54.21,54.36,97162.66665065358,31.048,31.1223,31.0079,31.0937,97162.6667
2007-07-30 11:20:00,54.36,54.36,54.12,54.17,89448.0343200223,31.0937,31.0937,30.9565,30.9851,89448.0343
2007-07-30 11:25:00,54.16,54.34,54.16,54.31,69535.94276393342,30.9793,31.0823,30.9793,31.0651,69535.9428
2007-07-30 11:30:00,54.31,54.31,54.11,54.14,82880.17166016051,31.0651,31.0651,30.9507,30.9679,82880.1717
2007-07-30 11:35:00,54.14,54.15,54.02,54.03,69535.94276393342,30.9679,30.9736,30.8993,30.905,69535.9428
2007-07-30 11:40:00,54.05,54.13,53.86,53.96,76937.81972980939,30.9164,30.9622,30.8077,30.8649,76937.8197
2007-07-30 11:45:00,53.97,54.21,53.96,54.15,106024.0686520544,30.8707,31.0079,30.8649,30.9736,106024.0687
2007-07-30 11:50:00,54.15,54.25,54.07,54.23,37739.14734714227,30.9736,31.0308,30.9279,31.0194,37739.1473
2007-07-30 11:55:00,54.25,54.25,54.11,54.17,38990.168806163565,31.0308,31.0308,30.9507,30.9851,38990.1688
2007-07-30 12:00:00,54.17,54.19,53.98,54.0,70578.46064645116,30.9851,30.9965,30.8764,30.8878,70578.4606
2007-07-30 12:05:00,54.01,54.18,53.98,54.03,112070.67237065732,30.8935,30.9908,30.8764,30.905,112070.6724
2007-07-30 12:10:00,54.04,54.2,54.0,54.01,55461.9513499439,30.9107,31.0022,30.8878,30.8935,55461.9513
2007-07-30 12:15:00,54.04,54.22,54.03,54.05,61404.30328029503,30.9107,31.0137,30.905,30.9164,61404.3033
2007-07-30 12:20:00,54.05,54.05,53.94,54.01,65157.3676573589,30.9164,30.9164,30.8535,30.8935,65157.3677
2007-07-30 12:25:00,54.01,54.04,53.97,53.97,52125.89412588712,30.8935,30.9107,30.8707,30.8707,52125.8941
2007-07-30 12:30:00,53.98,54.08,53.97,53.99,90386.30041428829,30.8764,30.9336,30.8707,30.8821,90386.3004
2007-07-30 12:35:00,54.0,54.22,53.98,54.2,46600.549348543085,30.8878,31.0137,30.8764,31.0022,46600.5493
2007-07-30 12:40:00,54.2,54.32,54.07,54.07,41283.7081477026,31.0022,31.0709,30.9279,30.9279,41283.7081
2007-07-30 12:45:00,54.1,54.57,54.04,54.32,73393.25892924906,30.945,31.2139,30.9107,31.0709,73393.2589
2007-07-30 12:50:00,54.32,54.68,54.32,54.56,124268.1315961149,31.0709,31.2768,31.0709,31.2081,124268.1316
2007-07-30 12:55:00,54.56,54.75,54.38,54.46,69952.94991694052,31.2081,31.3168,31.1052,31.1509,69952.9499
2007-07-30 13:00:00,54.47,54.58,54.45,54.48,50874.87266686583,31.1567,31.2196,31.1452,31.1624,50874.8727
2007-07-30 13:05:00,54.51,54.61,54.45,54.6,79231.35907134842,31.1795,31.2367,31.1452,31.231,79231.3591
2007-07-30 13:10:00,54.62,54.71,54.44,54.44,55044.9441969368,31.2425,31.2939,31.1395,31.1395,55044.9442
2007-07-30 13:15:00,54.43,54.53,54.43,54.49,26688.457792454206,31.1338,31.191,31.1338,31.1681,26688.4578
2007-07-30 13:20:00,54.5,54.91,54.49,54.89,125414.9012668844,31.1738,31.4083,31.1681,31.3969,125414.9013
2007-07-30 13:25:00,54.88,54.94,54.82,54.82,62863.82831581987,31.3912,31.4255,31.3569,31.3569,62863.8283
2007-07-30 13:30:00,54.82,54.82,54.43,54.47,123434.1172901007,31.3569,31.3569,31.1338,31.1567,123434.1173
2007-07-30 13:35:00,54.48,54.7,54.48,54.68,38781.665229660015,31.1624,31.2882,31.1624,31.2768,38781.6652
2007-07-30 13:40:00,54.69,54.92,54.68,54.92,65470.12302211423,31.2825,31.4141,31.2768,31.4141,65470.123
2007-07-30 13:45:00,54.92,55.08,54.82,55.08,92888.34333233084,31.4141,31.5056,31.3569,31.5056,92888.3433
2007-07-30 13:50:00,55.07,55.13,54.97,55.04,126978.67809066102,31.4999,31.5342,31.4427,31.4827,126978.6781
2007-07-30 13:55:00,55.04,55.14,54.98,55.0,69640.19455218519,31.4827,31.5399,31.4484,31.4598,69640.1946
2007-07-30 14:00:00,55.0,55.13,54.96,55.12,47017.55650155018,31.4598,31.5342,31.4369,31.5285,47017.5565
2007-07-30 14:05:00,55.13,55.15,54.97,55.12,61717.05864505035,31.5342,31.5456,31.4427,31.5285,61717.0586
2007-07-30 14:10:00,55.12,55.12,55.0,55.07,45662.28325427712,31.5285,31.5285,31.4598,31.4999,45662.2833
2007-07-30 14:15:00,55.07,55.08,54.9,54.96,41492.21172420615,31.4999,31.5056,31.4026,31.4369,41492.2117
2007-07-30 14:20:00,54.96,55.11,54.96,55.05,48164.3261723197,31.4369,31.5227,31.4369,31.4884,48164.3262
2007-07-30 14:25:00,55.04,55.1,54.86,54.89,43681.49927749341,31.4827,31.517,31.3797,31.3969,43681.4993
2007-07-30 14:30:00,54.88,54.88,54.72,54.84,58276.7496327418,31.3912,31.3912,31.2997,31.3683,58276.7496
2007-07-30 14:35:00,54.82,54.98,54.79,54.96,39615.67953567421,31.3569,31.4484,31.3397,31.4369,39615.6795
2007-07-30 14:40:00,54.96,55.18,54.96,55.16,104147.53646352248,31.4369,31.5628,31.4369,31.5513,104147.5365
2007-07-30 14:45:00,55.15,55.15,54.99,55.1,45036.77252476647,31.5456,31.5456,31.4541,31.517,45036.7725
2007-07-30 14:50:00,55.1,55.14,54.94,55.07,56608.72102071341,31.517,31.5399,31.4255,31.4999,56608.721
2007-07-30 14:55:00,55.07,55.09,54.98,55.09,30545.77395776985,31.4999,31.5113,31.4484,31.5113,30545.774
2007-07-30 15:00:00,55.08,55.27,54.95,55.25,59944.77824477019,31.5056,31.6143,31.4312,31.6028,59944.7782
2007-07-30 15:05:00,55.25,55.39,55.23,55.32,71099.71958771003,31.6028,31.6829,31.5914,31.6429,71099.7196
2007-07-30 15:10:00,55.33,55.38,55.18,55.25,53689.67094966373,31.6486,31.6772,31.5628,31.6028,53689.6709
2007-07-30 15:15:00,55.25,55.3,55.16,55.18,58172.497844490026,31.6028,31.6314,31.5513,31.5628,58172.4978
2007-07-30 15:20:00,55.19,55.37,55.18,55.35,48894.08869008212,31.5685,31.6715,31.5628,31.66,48894.0887
2007-07-30 15:25:00,55.35,55.38,55.11,55.12,51083.37624336938,31.66,31.6772,31.5227,31.5285,51083.3762
2007-07-30 15:30:00,55.12,55.17,55.06,55.11,61612.806856798576,31.5285,31.5571,31.4941,31.5227,61612.8069
2007-07-30 15:35:00,55.1,55.16,55.1,55.14,50562.117302110506,31.517,31.5513,31.517,31.5399,50562.1173
2007-07-30 15:40:00,55.14,55.32,55.05,55.11,138342.1230101044,31.5399,31.6429,31.4884,31.5227,138342.123
2007-07-30 15:45:00,55.12,55.13,55.04,55.06,60987.29612728793,31.5285,31.5342,31.4827,31.4941,60987.2961
2007-07-30 15:50:00,55.07,55.1,54.78,54.8,124685.138749122,31.4999,31.517,31.334,31.3454,124685.1387
2007-07-30 15:55:00,54.81,55.15,54.74,55.08,198495.4048313781,31.3511,31.5456,31.3111,31.5056,198495.4048
2007-07-31 09:30:00,55.63,55.74,55.3,55.63,208190.8211387932,31.8202,31.8831,31.6314,31.8202,208190.8211
2007-07-31 09:35:00,55.62,55.63,55.33,55.37,94452.12015610746,31.8145,31.8202,31.6486,31.6715,94452.1202
2007-07-31 09:40:00,55.35,55.67,55.15,55.17,94660.623732611,31.66,31.8431,31.5456,31.5571,94660.6237
2007-07-31 09:45:00,55.17,55.48,55.15,55.45,170138.91842689554,31.5571,31.7344,31.5456,31.7172,170138.9184
2007-07-31 09:50:00,55.45,55.86,55.44,55.79,128333.9513379341,31.7172,31.9517,31.7115,31.9117,128333.9513
2007-07-31 09:55:00,55.78,55.83,55.59,55.63,89031.0271670152,31.906,31.9346,31.7973,31.8202,89031.0272
2007-07-31 10:00:00,55.64,55.96,55.58,55.9,89343.78253177053,31.8259,32.0089,31.7916,31.9746,89343.7825
2007-07-31 10:05:00,55.88,56.02,55.85,55.93,60466.03718602906,31.9632,32.0433,31.946,31.9918,60466.0372
2007-07-31 10:10:00,55.92,56.02,55.74,55.79,107066.58653457214,31.9861,32.0433,31.8831,31.9117,107066.5865
2007-07-31 10:15:00,55.82,55.83,55.63,55.76,134693.31042129232,31.9289,31.9346,31.8202,31.8945,134693.3104
2007-07-31 10:20:00,55.76,55.77,55.53,55.61,105711.31328729908,31.8945,31.9003,31.763,31.8087,105711.3133
2007-07-31 10:25:00,55.6,55.68,55.55,55.58,96849.91128589828,31.803,31.8488,31.7744,31.7916,96849.9113
2007-07-31 10:30:00,55.55,55.83,55.49,55.79,87675.75391974213,31.7744,31.9346,31.7401,31.9117,87675.7539
2007-07-31 10:35:00,55.79,55.81,55.62,55.62,55566.20313819567,31.9117,31.9231,31.8145,31.8145,55566.2031
2007-07-31 10:40:00,55.62,55.69,55.49,55.5,86945.99140197971,31.8145,31.8545,31.7401,31.7458,86945.9914
2007-07-31 10:45:00,55.5,55.5,55.19,55.21,65574.37481036599,31.7458,31.7458,31.5685,31.5799,65574.3748
2007-07-31 10:50:00,55.22,55.32,55.08,55.1,61195.79970379148,31.5857,31.6429,31.5056,31.517,61195.7997
2007-07-31 10:55:00,55.11,55.35,55.1,55.21,50353.61372560696,31.5227,31.66,31.517,31.5799,50353.6137
2007-07-31 11:00:00,55.24,55.29,55.11,55.26,35654.11158210679,31.5971,31.6257,31.5227,31.6085,35654.1116
2007-07-31 11:05:00,55.25,55.4,55.25,55.29,35654.11158210679,31.6028,31.6886,31.6028,31.6257,35654.1116
2007-07-31 11:10:00,55.32,55.37,55.24,55.25,41909.21887721324,31.6429,31.6715,31.5971,31.6028,41909.2189
2007-07-31 11:15:00,55.25,55.34,55.23,55.29,36905.13304112808,31.6028,31.6543,31.5914,31.6257,36905.133
2007-07-31 11:20:00,55.3,55.39,55.24,55.35,50562.117302110506,31.6314,31.6829,31.5971,31.66,50562.1173
2007-07-31 11:25:00,55.36,55.54,55.32,55.54,48789.83690183034,31.6657,31.7687,31.6429,31.7687,48789.8369
2007-07-31 11:30:00,55.52,55.62,55.45,55.57,54002.426314419055,31.7573,31.8145,31.7172,31.7859,54002.4263
2007-07-31 11:35:00,55.56,55.65,55.35,55.52,68493.42488141567,31.7801,31.8316,31.66,31.7573,68493.4249
2007-07-31 11:40:00,55.51,55.62,55.51,55.55,38364.65807665292,31.7515,31.8145,31.7515,31.7744,38364.6581
2007-07-31 11:45:00,55.55,55.62,55.49,55.59,36071.11873511389,31.7744,31.8145,31.7401,31.7973,36071.1187
2007-07-31 11:50:00,55.6,55.73,55.6,55.66,35862.61515861034,31.803,31.8774,31.803,31.8373,35862.6152
2007-07-31 11:55:00,55.67,55.71,55.59,55.62,27105.464945461303,31.8431,31.8659,31.7973,31.8145,27105.4649
2007-07-31 12:00:00,55.62,55.7,55.58,55.58,36071.11873511389,31.8145,31.8602,31.7916,31.7916,36071.1187
2007-07-31 12:05:00,55.6,55.72,55.59,55.72,32943.56508756066,31.803,31.8717,31.7973,31.8717,32943.5651
2007-07-31 12:10:00,55.72,55.86,55.72,55.84,49832.354784348085,31.8717,31.9517,31.8717,31.9403,49832.3548
2007-07-31 12:15:00,55.85,55.86,55.81,55.84,32630.809722805338,31.946,31.9517,31.9231,31.9403,32630.8097
2007-07-31 12:20:00,55.83,55.94,55.82,55.94,35028.600852596144,31.9346,31.9975,31.9289,31.9975,35028.6009
2007-07-31 12:25:00,55.92,56.05,55.91,56.03,58276.7496327418,31.9861,32.0604,31.9803,32.049,58276.7496
2007-07-31 12:30:00,56.04,56.05,55.89,55.94,60049.03003302196,32.0547,32.0604,31.9689,31.9975,60049.03
2007-07-31 12:35:00,55.95,56.01,55.93,56.01,25645.939909936464,32.0032,32.0375,31.9918,32.0375,25645.9399
2007-07-31 12:40:00,56.0,56.1,55.95,56.02,61195.79970379148,32.0318,32.089,32.0032,32.0433,61195.7997
2007-07-31 12:45:00,56.02,56.09,56.0,56.09,77354.82688281649,32.0433,32.0833,32.0318,32.0833,77354.8269
2007-07-31 12:50:00,56.09,56.21,56.08,56.13,83297.17881316761,32.0833,32.1519,32.0776,32.1062,83297.1788
2007-07-31 12:55:00,56.13,56.25,56.12,56.25,32943.56508756066,32.1062,32.1748,32.1005,32.1748,32943.5651
2007-07-31 13:00:00,56.24,56.25,56.04,56.07,56295.96565595809,32.1691,32.1748,32.0547,32.0719,56295.9657
2007-07-31 13:05:00,56.07,56.07,55.86,55.96,77354.82688281649,32.0719,32.0719,31.9517,32.0089,77354.8269
2007-07-31 13:10:00,55.94,56.19,55.9,56.06,72871.99998799019,31.9975,32.1405,31.9746,32.0661,72872.0
2007-07-31 13:15:00,56.05,56.09,55.92,55.99,32213.80256979824,32.0604,32.0833,31.9861,32.0261,32213.8026
2007-07-31 13:20:00,56.0,56.07,55.89,55.89,51083.37624336938,32.0318,32.0719,31.9689,31.9689,51083.3762
2007-07-31 13:25:00,55.91,55.97,55.63,55.73,109777.13302911828,31.9803,32.0147,31.8202,31.8774,109777.133
2007-07-31 13:30:00,55.71,55.83,55.66,55.8,31588.291840287595,31.8659,31.9346,31.8373,31.9174,31588.2918
2007-07-31 13:35:00,55.78,55.81,55.7,55.76,19703.587979585333,31.906,31.9231,31.8602,31.8945,19703.588
2007-07-31 13:40:00,55.77,55.79,55.55,55.62,46809.05292504664,31.9003,31.9117,31.7744,31.8145,46809.0529
2007-07-31 13:45:00,55.6,55.76,55.55,55.69,73184.75535274552,31.803,31.8945,31.7744,31.8545,73184.7554
2007-07-31 13:50:00,55.68,55.68,55.41,55.55,65053.115869107125,31.8488,31.8488,31.6943,31.7744,65053.1159
2007-07-31 13:55:00,55.54,55.7,55.53,55.69,26167.19885119533,31.7687,31.8602,31.763,31.8545,26167.1989
2007-07-31 14:00:00,55.69,55.79,55.62,55.71,56295.96565595809,31.8545,31.9117,31.8145,31.8659,56295.9657
2007-07-31 14:05:00,55.7,55.71,55.58,55.59,62342.569374561,31.8602,31.8659,31.7916,31.7973,62342.5694
2007-07-31 14:10:00,55.57,55.73,55.55,55.73,39302.92417091889,31.7859,31.8774,31.7744,31.8774,39302.9242
2007-07-31 14:15:00,55.72,55.82,55.7,55.82,63280.83546882696,31.8717,31.9289,31.8602,31.9289,63280.8355
2007-07-31 14:20:00,55.82,55.83,55.55,55.55,79544.11443610374,31.9289,31.9346,31.7744,31.7744,79544.1144
2007-07-31 14:25:00,55.56,55.65,55.47,55.5,76729.31615330584,31.7801,31.8316,31.7287,31.7458,76729.3162
2007-07-31 14:30:00,55.5,55.52,55.16,55.26,93409.60227358971,31.7458,31.7573,31.5513,31.6085,93409.6023
2007-07-31 14:35:00,55.26,55.26,54.82,54.98,111236.65806464312,31.6085,31.6085,31.3569,31.4484,111236.6581
2007-07-31 14:40:00,54.99,55.1,54.9,55.03,108317.60799359344,31.4541,31.517,31.4026,31.477,108317.608
2007-07-31 14:45:00,55.03,55.11,54.79,55.06,105815.56507555084,31.477,31.5227,31.3397,31.4941,105815.5651
2007-07-31 14:50:00,55.05,55.07,54.86,54.98,149184.30898828895,31.4884,31.4999,31.3797,31.4484,149184.309
2007-07-31 14:55:00,54.98,55.0,54.85,54.93,127708.44060842344,31.4484,31.4598,31.374,31.4198,127708.4406
2007-07-31 15:00:00,54.94,54.99,54.92,54.96,124893.64232562554,31.4255,31.4541,31.4141,31.4369,124893.6423
2007-07-31 15:05:00,54.96,54.98,54.86,54.92,130001.97994996248,31.4369,31.4484,31.3797,31.4141,130001.9799
2007-07-31 15:10:00,54.92,54.99,54.85,54.87,77667.5822475718,31.4141,31.4541,31.374,31.3855,77667.5822
2007-07-31 15:15:00,54.87,54.95,54.77,54.94,92367.08439107196,31.3855,31.4312,31.3283,31.4255,92367.0844
2007-07-31 15:20:00,54.95,55.09,54.87,54.93,55044.9441969368,31.4312,31.5113,31.3855,31.4198,55044.9442
2007-07-31 15:25:00,54.92,54.94,54.76,54.77,76103.80542379519,31.4141,31.4255,31.3225,31.3283,76103.8054
2007-07-31 15:30:00,54.75,54.96,54.69,54.7,101124.234604221,31.3168,31.4369,31.2825,31.2882,101124.2346
2007-07-31 15:35:00,54.7,54.86,54.63,54.67,139071.88552786683,31.2882,31.3797,31.2482,31.2711,139071.8855
2007-07-31 15:40:00,54.68,54.79,54.54,54.63,259795.4563234214,31.2768,31.3397,31.1967,31.2482,259795.4563
2007-07-31 15:45:00,54.64,54.65,54.4,54.55,159400.9842369628,31.2539,31.2596,31.1166,31.2024,159400.9842
2007-07-31 15:50:00,54.56,54.72,54.52,54.52,166907.11299109054,31.2081,31.2997,31.1853,31.1853,166907.113
2007-07-31 15:55:00,54.5,54.68,54.27,54.31,294615.553599514,31.1738,31.2768,31.0423,31.0651,294615.5536
2007-08-01 09:30:00,54.68,55.14,54.15,55.09,306500.25746021623,31.2768,31.5399,30.9736,31.5113,306500.2575
2007-08-01 09:35:00,55.06,55.62,54.88,55.56,144284.47494045555,31.4941,31.8145,31.3912,31.7801,144284.4749
2007-08-01 09:40:00,55.57,55.73,55.11,55.15,229666.68951865865,31.7859,31.8774,31.5227,31.5456,229666.6895
2007-08-01 09:45:00,55.13,55.26,54.67,54.7,129063.71385569652,31.5342,31.6085,31.2711,31.2882,129063.7139
2007-08-01 09:50:00,54.68,55.2,54.68,55.15,122287.34761933118,31.2768,31.5742,31.2768,31.5456,122287.3476
2007-08-01 09:55:00,55.19,55.29,54.79,54.96,130001.97994996248,31.5685,31.6257,31.3397,31.4369,130001.9799
2007-08-01 10:00:00,54.96,55.37,54.95,55.16,216635.21598718688,31.4369,31.6715,31.4312,31.5513,216635.216
2007-08-01 10:05:00,55.17,55.25,54.96,55.13,139488.89268087392,31.5571,31.6028,31.4369,31.5342,139488.8927
2007-08-01 10:10:00,55.15,55.54,55.08,55.51,150748.08581206555,31.5456,31.7687,31.5056,31.7515,150748.0858
2007-08-01 10:15:00,55.5,55.55,55.28,55.39,178166.30612228217,31.7458,31.7744,31.62,31.6829,178166.3061
2007-08-01 10:20:00,55.39,55.55,55.21,55.32,126457.41914940217,31.6829,31.7744,31.5799,31.6429,126457.4191
2007-08-01 10:25:00,55.35,55.62,55.17,55.62,232168.7324367012,31.66,31.8145,31.5571,31.8145,232168.7324
2007-08-01 10:30:00,55.59,55.71,55.48,55.64,192136.0457480199,31.7973,31.8659,31.7344,31.8259,192136.0457
2007-08-01 10:35:00,55.65,55.71,55.26,55.49,85590.71815470664,31.8316,31.8659,31.6085,31.7401,85590.7182
2007-08-01 10:40:00,55.49,55.67,55.14,55.16,110506.8955468807,31.7401,31.8431,31.5399,31.5513,110506.8955
2007-08-01 10:45:00,55.15,55.29,54.92,55.27,135527.32472730652,31.5456,31.6257,31.4141,31.6143,135527.3247
2007-08-01 10:50:00,55.28,55.35,55.15,55.32,109881.38481737004,31.62,31.66,31.5456,31.6429,109881.3848
2007-08-01 10:55:00,55.33,55.46,55.21,55.3,72037.985681976,31.6486,31.7229,31.5799,31.6314,72037.9857
2007-08-01 11:00:00,55.29,55.29,54.92,55.15,88301.26464925279,31.6257,31.6257,31.4141,31.5456,88301.2646
2007-08-01 11:05:00,55.15,55.45,55.15,55.22,89656.53789652584,31.5456,31.7172,31.5456,31.5857,89656.5379
2007-08-01 11:10:00,55.22,55.56,55.22,55.4,75165.53932952923,31.5857,31.7801,31.5857,31.6886,75165.5393
2007-08-01 11:15:00,55.39,55.78,55.31,55.72,78293.09297708246,31.6829,31.906,31.6371,31.8717,78293.093
2007-08-01 11:20:00,55.71,55.84,55.54,55.54,106024.0686520544,31.8659,31.9403,31.7687,31.7687,106024.0687
2007-08-01 11:25:00,55.56,55.72,55.43,55.43,63280.83546882696,31.7801,31.8717,31.7058,31.7058,63280.8355
2007-08-01 11:30:00,55.43,55.76,55.35,55.72,48060.07438406792,31.7058,31.8945,31.66,31.8717,48060.0744
2007-08-01 11:35:00,55.72,55.77,55.48,55.57,64636.108716100025,31.8717,31.9003,31.7344,31.7859,64636.1087
2007-08-01 11:40:00,55.61,55.62,55.39,55.44,39928.434900429536,31.8087,31.8145,31.6829,31.7115,39928.4349
2007-08-01 11:45:00,55.46,55.54,55.38,55.38,21058.8612268584,31.7229,31.7687,31.6772,31.6772,21058.8612
2007-08-01 11:50:00,55.38,55.43,55.29,55.43,33256.32045231598,31.6772,31.7058,31.6257,31.7058,33256.3205
2007-08-01 11:55:00,55.43,55.66,55.43,55.59,42638.981394975664,31.7058,31.8373,31.7058,31.7973,42638.9814
2007-08-01 12:00:00,55.55,55.65,55.36,55.36,42638.981394975664,31.7744,31.8316,31.6657,31.6657,42638.9814
2007-08-01 12:05:00,55.35,55.64,55.34,55.64,57338.48353847583,31.66,31.8259,31.6543,31.8259,57338.4835
2007-08-01 12:10:00,55.64,55.84,55.6,55.71,101958.2489102352,31.8259,31.9403,31.803,31.8659,101958.2489
2007-08-01 12:15:00,55.71,55.85,55.62,55.73,46600.549348543085,31.8659,31.946,31.8145,31.8774,46600.5493
2007-08-01 12:20:00,55.77,55.77,55.37,55.37,53064.16022015309,31.9003,31.9003,31.6715,31.6715,53064.1602
2007-08-01 12:25:00,55.38,55.41,55.3,55.39,49519.59941959276,31.6772,31.6943,31.6314,31.6829,49519.5994
2007-08-01 12:30:00,55.39,55.49,55.37,55.38,47643.06723106083,31.6829,31.7401,31.6715,31.6772,47643.0672
2007-08-01 12:35:00,55.41,55.49,55.35,55.35,26584.20600420243,31.6943,31.7401,31.66,31.66,26584.206
2007-08-01 12:40:00,55.37,55.38,55.2,55.2,23873.6595096563,31.6715,31.6772,31.5742,31.5742,23873.6595
2007-08-01 12:45:00,55.2,55.32,55.14,55.2,75999.55363554342,31.5742,31.6429,31.5399,31.5742,75999.5536
2007-08-01 12:50:00,55.21,55.22,54.56,54.8,211422.62657459817,31.5799,31.5857,31.2081,31.3454,211422.6266
2007-08-01 12:55:00,54.79,54.87,54.77,54.83,41700.71530070969,31.3397,31.3855,31.3283,31.3626,41700.7153
2007-08-01 13:00:00,54.83,54.87,54.68,54.69,38990.168806163565,31.3626,31.3855,31.2768,31.2825,38990.1688
2007-08-01 13:05:00,54.69,54.69,54.33,54.38,126040.41199639504,31.2825,31.2825,31.0766,31.1052,126040.412
2007-08-01 13:10:00,54.37,54.45,54.33,54.39,65678.62659861778,31.0995,31.1452,31.0766,31.1109,65678.6266
2007-08-01 13:15:00,54.39,54.44,54.29,54.29,93513.85406184148,31.1109,31.1395,31.0537,31.0537,93513.8541
2007-08-01 13:20:00,54.3,54.34,54.09,54.19,101228.48639247278,31.0594,31.0823,30.9393,30.9965,101228.4864
2007-08-01 13:25:00,54.19,54.37,54.14,54.28,81629.15020113923,30.9965,31.0995,30.9679,31.048,81629.1502
2007-08-01 13:30:00,54.31,54.47,54.28,54.44,61508.5550685468,31.0651,31.1567,31.048,31.1395,61508.5551
2007-08-01 13:35:00,54.44,54.45,54.28,54.33,46704.80113679486,31.1395,31.1452,31.048,31.0766,46704.8011
2007-08-01 13:40:00,54.32,54.63,54.32,54.48,64114.849774841154,31.0709,31.2482,31.0709,31.1624,64114.8498
2007-08-01 13:45:00,54.47,54.49,54.23,54.24,62446.82116281277,31.1567,31.1681,31.0194,31.0251,62446.8212
2007-08-01 13:50:00,54.21,54.29,54.17,54.22,77667.5822475718,31.0079,31.0537,30.9851,31.0137,77667.5822
2007-08-01 13:55:00,54.21,54.22,54.04,54.05,116553.4992654836,31.0079,31.0137,30.9107,30.9164,116553.4993
2007-08-01 14:00:00,54.05,54.1,53.95,54.07,104877.29898128488,30.9164,30.945,30.8592,30.9279,104877.299
2007-08-01 14:05:00,54.09,54.2,53.88,53.88,120306.56364254748,30.9393,31.0022,30.8192,30.8192,120306.5636
2007-08-01 14:10:00,53.88,53.94,53.67,53.74,189216.99567697023,30.8192,30.8535,30.6991,30.7391,189216.9957
2007-08-01 14:15:00,53.74,54.0,53.62,53.81,165134.8325908104,30.7391,30.8878,30.6705,30.7791,165134.8326
2007-08-01 14:20:00,53.81,53.93,53.69,53.73,109464.37766436295,30.7791,30.8478,30.7105,30.7334,109464.3777
2007-08-01 14:25:00,53.74,53.81,53.53,53.63,128021.19597317876,30.7391,30.7791,30.619,30.6762,128021.196
2007-08-01 14:30:00,53.63,53.9,53.56,53.78,76937.81972980939,30.6762,30.8306,30.6362,30.762,76937.8197
2007-08-01 14:35:00,53.79,53.82,53.64,53.7,72142.23747022777,30.7677,30.7849,30.6819,30.7162,72142.2375
2007-08-01 14:40:00,53.69,53.78,53.68,53.73,102896.51500450115,30.7105,30.762,30.7048,30.7334,102896.515
2007-08-01 14:45:00,53.74,53.85,53.63,53.81,86216.2288842173,30.7391,30.802,30.6762,30.7791,86216.2289
2007-08-01 14:50:00,53.81,53.94,53.78,53.86,90490.55220254004,30.7791,30.8535,30.762,30.8077,90490.5522
2007-08-01 14:55:00,53.84,53.86,53.52,53.73,135318.82115080295,30.7963,30.8077,30.6133,30.7334,135318.8212
2007-08-01 15:00:00,53.71,53.87,53.71,53.72,130106.23173821424,30.7219,30.8135,30.7219,30.7277,130106.2317
2007-08-01 15:05:00,53.72,53.77,53.47,53.62,125519.15305513618,30.7277,30.7563,30.5847,30.6705,125519.1531
2007-08-01 15:10:00,53.61,53.63,53.39,53.5,177749.29896927509,30.6648,30.6762,30.5389,30.6018,177749.299
2007-08-01 15:15:00,53.48,53.7,53.39,53.64,178270.55791053394,30.5904,30.7162,30.5389,30.6819,178270.5579
2007-08-01 15:20:00,53.62,53.81,53.56,53.72,190259.513559488,30.6705,30.7791,30.6362,30.7277,190259.5136
2007-08-01 15:25:00,53.71,53.81,53.54,53.79,202144.21742019025,30.7219,30.7791,30.6247,30.7677,202144.2174
2007-08-01 15:30:00,53.8,54.02,53.69,53.85,155752.17164815072,30.7734,30.8993,30.7105,30.802,155752.1716
2007-08-01 15:35:00,53.85,54.23,53.83,54.23,173579.2274392041,30.802,31.0194,30.7906,31.0194,173579.2274
2007-08-01 15:40:00,54.23,54.66,54.21,54.65,231021.9627659317,31.0194,31.2653,31.0079,31.2596,231021.9628
2007-08-01 15:45:00,54.66,54.66,54.3,54.48,180876.8526168283,31.2653,31.2653,31.0594,31.1624,180876.8526
2007-08-01 15:50:00,54.49,55.05,54.47,55.0,226330.63229460188,31.1681,31.4884,31.1567,31.4598,226330.6323
2007-08-01 15:55:00,54.99,55.15,54.87,54.87,359981.4248333764,31.4541,31.5456,31.3855,31.3855,359981.4248
2007-08-02 09:30:00,55.1,55.23,54.82,54.87,155230.91270689183,31.517,31.5914,31.3569,31.3855,155230.9127
2007-08-02 09:35:00,54.9,54.95,54.56,54.9,83401.43060141939,31.4026,31.4312,31.2081,31.4026,83401.4306
2007-08-02 09:40:00,54.86,54.96,54.78,54.78,76416.56078855052,31.3797,31.4369,31.334,31.334,76416.5608
2007-08-02 09:45:00,54.78,54.82,54.3,54.32,138967.63373961506,31.334,31.3569,31.0594,31.0709,138967.6337
2007-08-02 09:50:00,54.3,54.54,54.18,54.33,172745.2131331899,31.0594,31.1967,30.9908,31.0766,172745.2131
2007-08-02 09:55:00,54.32,54.41,54.11,54.41,100915.73102771748,31.0709,31.1223,30.9507,31.1223,100915.731
2007-08-02 10:00:00,54.37,54.37,54.0,54.02,118117.2760892602,31.0995,31.0995,30.8878,30.8993,118117.2761
2007-08-02 10:05:00,53.99,54.21,53.98,54.18,104147.53646352248,30.8821,31.0079,30.8764,30.9908,104147.5365
2007-08-02 10:10:00,54.19,54.34,54.18,54.25,96954.16307415004,30.9965,31.0823,30.9908,31.0308,96954.1631
2007-08-02 10:15:00,54.26,54.34,54.21,54.22,130210.48352646602,31.0365,31.0823,31.0079,31.0137,130210.4835
2007-08-02 10:20:00,54.2,54.2,53.98,54.06,101645.49354547988,31.0022,31.0022,30.8764,30.9221,101645.4935
2007-08-02 10:25:00,54.07,54.17,53.81,53.94,93513.85406184148,30.9279,30.9851,30.7791,30.8535,93513.8541
2007-08-02 10:30:00,53.96,54.06,53.77,53.97,141782.43202241298,30.8649,30.9221,30.7563,30.8707,141782.432
2007-08-02 10:35:00,53.97,54.01,53.91,53.93,51917.39054938357,30.8707,30.8935,30.8363,30.8478,51917.3905
2007-08-02 10:40:00,53.93,54.06,53.79,53.79,70057.20170519229,30.8478,30.9221,30.7677,30.7677,70057.2017
2007-08-02 10:45:00,53.79,53.95,53.73,53.94,113217.44204142682,30.7677,30.8592,30.7334,30.8535,113217.442
2007-08-02 10:50:00,53.95,53.98,53.83,53.83,72454.9928349831,30.8592,30.8764,30.7906,30.7906,72454.9928
2007-08-02 10:55:00,53.83,53.92,53.79,53.81,71516.72674071713,30.7906,30.8421,30.7677,30.7791,71516.7267
2007-08-02 11:00:00,53.83,53.86,53.72,53.75,143137.70526968603,30.7906,30.8077,30.7277,30.7448,143137.7053
2007-08-02 11:05:00,53.75,53.87,53.73,53.76,85173.71100169956,30.7448,30.8135,30.7334,30.7505,85173.711
2007-08-02 11:10:00,53.73,54.02,53.73,53.91,80065.37337736262,30.7334,30.8993,30.7334,30.8363,80065.3734
2007-08-02 11:15:00,53.93,54.08,53.93,54.01,59110.76393875599,30.8478,30.9336,30.8478,30.8935,59110.7639
2007-08-02 11:20:00,54.02,54.18,53.98,54.17,68180.66951666035,30.8993,30.9908,30.8764,30.9851,68180.6695
2007-08-02 11:25:00,54.17,54.27,54.08,54.26,68076.41772840857,30.9851,31.0423,30.9336,31.0365,68076.4177
2007-08-02 11:30:00,54.27,54.32,53.93,53.97,84131.19311918181,31.0423,31.0709,30.8478,30.8707,84131.1931
2007-08-02 11:35:00,53.98,54.13,53.91,54.02,92992.59512058264,30.8764,30.9622,30.8363,30.8993,92992.5951
2007-08-02 11:40:00,54.02,54.15,54.0,54.15,71829.48210547245,30.8993,30.9736,30.8878,30.9736,71829.4821
2007-08-02 11:45:00,54.16,54.27,54.14,54.19,37947.65092364582,30.9793,31.0423,30.9679,30.9965,37947.6509
2007-08-02 11:50:00,54.19,54.28,54.17,54.2,50457.865513858735,30.9965,31.048,30.9851,31.0022,50457.8655
2007-08-02 11:55:00,54.2,54.36,54.17,54.36,48789.83690183034,31.0022,31.0937,30.9851,31.0937,48789.8369
2007-08-02 12:00:00,54.36,54.43,54.27,54.35,74018.7696587597,31.0937,31.1338,31.0423,31.088,74018.7697
2007-08-02 12:05:00,54.38,54.87,54.36,54.58,547947.3990513254,31.1052,31.3855,31.0937,31.2196,547947.3991
2007-08-02 12:10:00,54.58,54.6,54.29,54.34,104460.29182827778,31.2196,31.231,31.0537,31.0823,104460.2918
2007-08-02 12:15:00,54.33,54.38,54.14,54.17,91011.81114379891,31.0766,31.1052,30.9679,30.9851,91011.8111
2007-08-02 12:20:00,54.17,54.22,54.15,54.19,72350.74104673132,30.9851,31.0137,30.9736,30.9965,72350.741
2007-08-02 12:25:00,54.2,54.23,54.15,54.21,45662.28325427712,31.0022,31.0194,30.9736,31.0079,45662.2833
2007-08-02 12:30:00,54.21,54.21,54.04,54.12,47121.80828980196,31.0079,31.0079,30.9107,30.9565,47121.8083
2007-08-02 12:35:00,54.12,54.17,54.08,54.1,32005.29899329469,30.9565,30.9851,30.9336,30.945,32005.299
2007-08-02 12:40:00,54.1,54.15,54.01,54.09,54210.929890922605,30.945,30.9736,30.8935,30.9393,54210.9299
2007-08-02 12:45:00,54.09,54.16,54.04,54.04,34715.84548784082,30.9393,30.9793,30.9107,30.9107,34715.8455
2007-08-02 12:50:00,54.06,54.19,54.03,54.17,44828.26894826292,30.9221,30.9965,30.905,30.9851,44828.2689
2007-08-02 12:55:00,54.19,54.23,54.03,54.03,40136.93847693308,30.9965,31.0194,30.905,30.905,40136.9385
2007-08-02 13:00:00,54.05,54.07,53.94,53.98,64844.612292603575,30.9164,30.9279,30.8535,30.8764,64844.6123
2007-08-02 13:05:00,53.98,54.02,53.83,53.98,75165.53932952923,30.8764,30.8993,30.7906,30.8764,75165.5393
2007-08-02 13:10:00,53.98,54.06,53.91,53.95,58485.25320924535,30.8764,30.9221,30.8363,30.8592,58485.2532
2007-08-02 13:15:00,53.95,54.07,53.87,54.07,92054.32902631666,30.8592,30.9279,30.8135,30.9279,92054.329
2007-08-02 13:20:00,54.07,54.1,53.88,53.9,48477.08153707502,30.9279,30.945,30.8192,30.8306,48477.0815
2007-08-02 13:25:00,53.9,53.92,53.67,53.78,95911.6451916323,30.8306,30.8421,30.6991,30.762,95911.6452
2007-08-02 13:30:00,53.8,53.95,53.75,53.93,97475.42201540893,30.7734,30.8592,30.7448,30.8478,97475.422
2007-08-02 13:35:00,53.93,54.0,53.86,53.98,88092.76107274923,30.8478,30.8878,30.8077,30.8764,88092.7611
2007-08-02 13:40:00,53.98,54.12,53.95,54.07,56712.97280896518,30.8764,30.9565,30.8592,30.9279,56712.9728
2007-08-02 13:45:00,54.1,54.21,53.96,53.98,41909.21887721324,30.945,31.0079,30.8649,30.8764,41909.2189
2007-08-02 13:50:00,53.99,54.08,53.96,53.97,58485.25320924535,30.8821,30.9336,30.8649,30.8707,58485.2532
2007-08-02 13:55:00,53.98,54.08,53.94,53.96,41596.46351245792,30.8764,30.9336,30.8535,30.8649,41596.4635
2007-08-02 14:00:00,53.98,54.19,53.98,54.16,65053.115869107125,30.8764,30.9965,30.8764,30.9793,65053.1159
2007-08-02 14:05:00,54.16,54.18,53.95,54.05,75478.29469428454,30.9793,30.9908,30.8592,30.9164,75478.2947
2007-08-02 14:10:00,54.06,54.13,53.98,54.11,42847.484971479214,30.9221,30.9622,30.8764,30.9507,42847.485
2007-08-02 14:15:00,54.12,54.15,53.96,54.07,43785.75106574518,30.9565,30.9736,30.8649,30.9279,43785.7511
2007-08-02 14:20:00,54.08,54.18,54.05,54.06,45245.27610127002,30.9336,30.9908,30.9164,30.9221,45245.2761
2007-08-02 14:25:00,54.07,54.07,53.94,54.04,47538.81544280905,30.9279,30.9279,30.8535,30.9107,47538.8154
2007-08-02 14:30:00,54.04,54.14,54.03,54.04,56921.47638546873,30.9107,30.9679,30.905,30.9107,56921.4764
2007-08-02 14:35:00,54.04,54.09,53.75,53.77,117596.01714800134,30.9107,30.9393,30.7448,30.7563,117596.0171
2007-08-02 14:40:00,53.77,53.89,53.72,53.84,93096.8469088344,30.7563,30.8249,30.7277,30.7963,93096.8469
2007-08-02 14:45:00,53.85,53.97,53.82,53.97,66616.89269288373,30.802,30.8707,30.7849,30.8707,66616.8927
2007-08-02 14:50:00,53.97,54.02,53.92,53.95,50353.61372560696,30.8707,30.8993,30.8421,30.8592,50353.6137
2007-08-02 14:55:00,53.96,54.01,53.86,53.97,99977.4649334515,30.8649,30.8935,30.8077,30.8707,99977.4649
2007-08-02 15:00:00,53.98,54.04,53.83,53.98,97579.67380366068,30.8764,30.9107,30.7906,30.8764,97579.6738
2007-08-02 15:05:00,54.0,54.07,53.95,54.07,92158.58081456844,30.8878,30.9279,30.8592,30.9279,92158.5808
2007-08-02 15:10:00,54.07,54.19,54.05,54.09,55044.9441969368,30.9279,30.9965,30.9164,30.9393,55044.9442
2007-08-02 15:15:00,54.1,54.14,54.05,54.12,61717.05864505035,30.945,30.9679,30.9164,30.9565,61717.0586
2007-08-02 15:20:00,54.13,54.2,54.08,54.16,89760.78968477761,30.9622,31.0022,30.9336,30.9793,89760.7897
2007-08-02 15:25:00,54.17,54.62,54.16,54.55,179730.0829460588,30.9851,31.2425,30.9793,31.2024,179730.0829
2007-08-02 15:30:00,54.55,54.64,54.31,54.35,219450.0142699848,31.2024,31.2539,31.0651,31.088,219450.0143
2007-08-02 15:35:00,54.35,54.41,54.21,54.38,126353.16736115038,31.088,31.1223,31.0079,31.1052,126353.1674
2007-08-02 15:40:00,54.39,54.4,54.22,54.25,130940.24604422844,31.1109,31.1166,31.0137,31.0308,130940.246
2007-08-02 15:45:00,54.23,54.45,54.23,54.45,128542.45491443764,31.0194,31.1452,31.0194,31.1452,128542.4549
2007-08-02 15:50:00,54.45,54.53,54.35,54.4,164405.07007304797,31.1452,31.191,31.088,31.1166,164405.0701
2007-08-02 15:55:00,54.38,54.65,54.36,54.64,200788.9441729172,31.1052,31.2596,31.0937,31.2539,200788.9442
2007-08-03 09:30:00,55.79,55.79,54.26,54.69,111966.42058240554,31.9117,31.9117,31.0365,31.2825,111966.4206
2007-08-03 09:35:00,54.72,55.21,54.72,54.87,103626.2775222636,31.2997,31.5799,31.2997,31.3855,103626.2775
2007-08-03 09:40:00,54.88,55.04,54.82,54.91,92367.08439107196,31.3912,31.4827,31.3569,31.4083,92367.0844
2007-08-03 09:45:00,54.92,55.12,54.8,55.02,137716.61228059378,31.4141,31.5285,31.3454,31.4713,137716.6123
2007-08-03 09:50:00,55.05,55.13,54.79,54.83,118221.52787751198,31.4884,31.5342,31.3397,31.3626,118221.5279
2007-08-03 09:55:00,54.83,54.85,54.4,54.45,89969.29326128117,31.3626,31.374,31.1166,31.1452,89969.2933
2007-08-03 10:00:00,54.48,54.53,54.21,54.29,108630.36335834875,31.1624,31.191,31.0079,31.0537,108630.3634
2007-08-03 10:05:00,54.29,54.37,54.16,54.22,71203.9713759618,31.0537,31.0995,30.9793,31.0137,71203.9714
2007-08-03 10:10:00,54.21,54.35,54.09,54.15,83714.18596617471,31.0079,31.088,30.9393,30.9736,83714.186
2007-08-03 10:15:00,54.17,54.29,54.03,54.21,83192.92702491584,30.9851,31.0537,30.905,31.0079,83192.927
2007-08-03 10:20:00,54.21,54.44,54.06,54.44,78188.84118883067,31.0079,31.1395,30.9221,31.1395,78188.8412
2007-08-03 10:25:00,54.44,54.44,54.12,54.14,76312.30900029874,31.1395,31.1395,30.9565,30.9679,76312.309
2007-08-03 10:30:00,54.14,54.26,54.0,54.07,135944.3318803136,30.9679,31.0365,30.8878,30.9279,135944.3319
2007-08-03 10:35:00,54.06,54.16,54.0,54.09,94660.623732611,30.9221,30.9793,30.8878,30.9393,94660.6237
2007-08-03 10:40:00,54.08,54.15,53.95,54.07,172849.4649214417,30.9336,30.9736,30.8592,30.9279,172849.4649
2007-08-03 10:45:00,54.06,54.18,53.97,54.1,86111.97709596551,30.9221,30.9908,30.8707,30.945,86111.9771
2007-08-03 10:50:00,54.1,54.21,54.05,54.18,71516.72674071713,30.945,31.0079,30.9164,30.9908,71516.7267
2007-08-03 10:55:00,54.21,54.43,54.19,54.33,53689.67094966373,31.0079,31.1338,30.9965,31.0766,53689.6709
2007-08-03 11:00:00,54.3,54.67,54.29,54.65,93096.8469088344,31.0594,31.2711,31.0537,31.2596,93096.8469
2007-08-03 11:05:00,54.64,54.68,54.52,54.56,81107.89125988036,31.2539,31.2768,31.1853,31.2081,81107.8913
2007-08-03 11:10:00,54.57,54.72,54.53,54.55,65470.12302211423,31.2139,31.2997,31.191,31.2024,65470.123
2007-08-03 11:15:00,54.54,54.55,54.23,54.27,64636.108716100025,31.1967,31.2024,31.0194,31.0423,64636.1087
2007-08-03 11:20:00,54.28,54.32,54.15,54.21,81733.401989391,31.048,31.0709,30.9736,31.0079,81733.402
2007-08-03 11:25:00,54.21,54.43,54.18,54.42,45453.77967777357,31.0079,31.1338,30.9908,31.1281,45453.7797
2007-08-03 11:30:00,54.42,54.46,54.13,54.25,54627.9370439297,31.1281,31.1509,30.9622,31.0308,54627.937
2007-08-03 11:35:00,54.25,54.43,54.17,54.43,67242.40342239439,31.0308,31.1338,30.9851,31.1338,67242.4034
2007-08-03 11:40:00,54.43,54.55,54.4,54.51,69640.19455218519,31.1338,31.2024,31.1166,31.1795,69640.1946
2007-08-03 11:45:00,54.51,54.7,54.46,54.55,106858.0829580686,31.1795,31.2882,31.1509,31.2024,106858.083
2007-08-03 11:50:00,54.53,54.57,54.43,54.46,56921.47638546873,31.191,31.2139,31.1338,31.1509,56921.4764
2007-08-03 11:55:00,54.47,54.57,54.36,54.37,285232.8926568543,31.1567,31.2139,31.0937,31.0995,285232.8927
2007-08-03 12:00:00,54.37,54.53,54.37,54.49,64948.86408085536,31.0995,31.191,31.0995,31.1681,64948.8641
2007-08-03 12:05:00,54.47,54.51,54.29,54.48,54002.426314419055,31.1567,31.1795,31.0537,31.1624,54002.4263
2007-08-03 12:10:00,54.48,54.58,54.34,54.45,101749.74533373164,31.1624,31.2196,31.0823,31.1452,101749.7453
2007-08-03 12:15:00,54.45,54.57,54.43,54.51,49311.09584308921,31.1452,31.2139,31.1338,31.1795,49311.0958
2007-08-03 12:20:00,54.51,54.53,54.28,54.33,48998.34047833389,31.1795,31.191,31.048,31.0766,48998.3405
2007-08-03 12:25:00,54.36,54.38,54.16,54.2,44828.26894826292,31.0937,31.1052,30.9793,31.0022,44828.2689
2007-08-03 12:30:00,54.18,54.32,54.16,54.25,30233.01859301453,30.9908,31.0709,30.9793,31.0308,30233.0186
2007-08-03 12:35:00,54.28,54.31,54.16,54.25,52542.90127889421,31.048,31.0651,30.9793,31.0308,52542.9013
2007-08-03 12:40:00,54.25,54.26,54.16,54.21,28669.24176923792,31.0308,31.0365,30.9793,31.0079,28669.2418
2007-08-03 12:45:00,54.21,54.21,54.05,54.15,58693.7567857489,31.0079,31.0079,30.9164,30.9736,58693.7568
2007-08-03 12:50:00,54.17,54.17,54.01,54.03,70578.46064645116,30.9851,30.9851,30.8935,30.905,70578.4606
2007-08-03 12:55:00,54.04,54.04,53.71,53.95,286171.15875112027,30.9107,30.9107,30.7219,30.8592,286171.1588
2007-08-03 13:00:00,53.95,53.99,53.93,53.93,33881.83118182663,30.8592,30.8821,30.8478,30.8478,33881.8312
2007-08-03 13:05:00,53.93,53.98,53.88,53.98,49519.59941959276,30.8478,30.8764,30.8192,30.8764,49519.5994
2007-08-03 13:10:00,53.96,54.0,53.92,53.92,30024.51501651098,30.8649,30.8878,30.8421,30.8421,30024.515
2007-08-03 13:15:00,53.91,54.09,53.9,53.93,55461.9513499439,30.8363,30.9393,30.8306,30.8478,55461.9513
2007-08-03 13:20:00,53.93,54.08,53.93,53.98,40658.19741819195,30.8478,30.9336,30.8478,30.8764,40658.1974
2007-08-03 13:25:00,53.98,54.16,53.98,54.07,46392.045772039535,30.8764,30.9793,30.8764,30.9279,46392.0458
2007-08-03 13:30:00,54.07,54.17,54.01,54.17,50666.36909036228,30.9279,30.9851,30.8935,30.9851,50666.3691
2007-08-03 13:35:00,54.17,54.17,54.03,54.11,55670.45492644744,30.9851,30.9851,30.905,30.9507,55670.4549
2007-08-03 13:40:00,54.09,54.23,54.05,54.23,52021.64233763534,30.9393,31.0194,30.9164,31.0194,52021.6423
2007-08-03 13:45:00,54.23,54.24,54.03,54.05,38051.9027118976,31.0194,31.0251,30.905,30.9164,38051.9027
2007-08-03 13:50:00,54.06,54.13,54.04,54.13,27522.4720984684,30.9221,30.9622,30.9107,30.9622,27522.4721
2007-08-03 13:55:00,54.13,54.32,54.1,54.21,63593.59083358228,30.9622,31.0709,30.945,31.0079,63593.5908
2007-08-03 14:00:00,54.21,54.38,54.21,54.31,52125.89412588712,31.0079,31.1052,31.0079,31.0651,52125.8941
2007-08-03 14:05:00,54.33,54.34,54.23,54.26,50562.117302110506,31.0766,31.0823,31.0194,31.0365,50562.1173
2007-08-03 14:10:00,54.29,54.29,53.96,54.04,51396.1316081247,31.0537,31.0537,30.8649,30.9107,51396.1316
2007-08-03 14:15:00,54.05,54.07,53.79,53.98,70682.71243470293,30.9164,30.9279,30.7677,30.8764,70682.7124
2007-08-03 14:20:00,53.97,54.03,53.79,53.82,83922.68954267826,30.8707,30.905,30.7677,30.7849,83922.6895
2007-08-03 14:25:00,53.8,53.82,53.55,53.56,153667.13588311523,30.7734,30.7849,30.6304,30.6362,153667.1359
2007-08-03 14:30:00,53.56,53.85,53.56,53.67,119785.3047012886,30.6362,30.802,30.6362,30.6991,119785.3047
2007-08-03 14:35:00,53.68,53.94,53.67,53.74,74748.53217652213,30.7048,30.8535,30.6991,30.7391,74748.5322
2007-08-03 14:40:00,53.74,53.86,53.69,53.7,106649.57938156504,30.7391,30.8077,30.7105,30.7162,106649.5794
2007-08-03 14:45:00,53.7,53.85,53.52,53.52,149392.8125647925,30.7162,30.802,30.6133,30.6133,149392.8126
2007-08-03 14:50:00,53.52,53.91,53.48,53.75,138550.62658660795,30.6133,30.8363,30.5904,30.7448,138550.6266
2007-08-03 14:55:00,53.76,53.77,53.59,53.65,115615.23317121762,30.7505,30.7563,30.6533,30.6876,115615.2332
2007-08-03 15:00:00,53.65,53.69,53.29,53.41,208920.5836565556,30.6876,30.7105,30.4817,30.5504,208920.5837
2007-08-03 15:05:00,53.41,53.64,53.38,53.57,192970.0600540341,30.5504,30.6819,30.5332,30.6419,192970.0601
2007-08-03 15:10:00,53.56,53.85,53.53,53.66,180147.09009906588,30.6362,30.802,30.619,30.6934,180147.0901
2007-08-03 15:15:00,53.65,53.81,53.65,53.77,215905.45346942445,30.6876,30.7791,30.6876,30.7563,215905.4535
2007-08-03 15:20:00,53.75,53.86,53.65,53.68,175560.01141598783,30.7448,30.8077,30.6876,30.7048,175560.0114
2007-08-03 15:25:00,53.69,53.76,53.43,53.43,187340.4634884383,30.7105,30.7505,30.5618,30.5618,187340.4635
2007-08-03 15:30:00,53.42,53.76,53.37,53.64,209233.3390213109,30.5561,30.7505,30.5275,30.6819,209233.339
2007-08-03 15:35:00,53.65,53.68,53.38,53.38,158983.97708395572,30.6876,30.7048,30.5332,30.5332,158983.9771
2007-08-03 15:40:00,53.39,53.65,53.35,53.59,174830.2488982254,30.5389,30.6876,30.516,30.6533,174830.2489
2007-08-03 15:45:00,53.58,53.65,53.24,53.34,177123.78823976443,30.6476,30.6876,30.4531,30.5103,177123.7882
2007-08-03 15:50:00,53.34,53.36,53.18,53.27,260108.2116881768,30.5103,30.5218,30.4188,30.4703,260108.2117
2007-08-03 15:55:00,53.27,53.34,53.0,53.0,377078.7181066674,30.4703,30.5103,30.3158,30.3158,377078.7181
2007-08-06 09:30:00,53.02,53.18,52.76,52.83,246763.9827919496,30.3273,30.4188,30.1786,30.2186,246763.9828
2007-08-06 09:35:00,52.83,52.86,52.38,52.69,202873.97993795268,30.2186,30.2358,29.9612,30.1385,202873.9799
2007-08-06 09:40:00,52.66,52.8,52.35,52.4,123329.86550184892,30.1214,30.2014,29.944,29.9726,123329.8655
2007-08-06 09:45:00,52.4,52.44,52.22,52.24,167949.6308736083,29.9726,29.9955,29.8697,29.8811,167949.6309
2007-08-06 09:50:00,52.22,52.22,51.83,52.04,228311.4162713856,29.8697,29.8697,29.6466,29.7667,228311.4163
2007-08-06 09:55:00,52.06,52.57,52.03,52.55,196306.11727809088,29.7782,30.0699,29.761,30.0584,196306.1173
2007-08-06 10:00:00,52.56,52.75,52.41,52.41,170764.4291564062,30.0642,30.1728,29.9784,29.9784,170764.4292
2007-08-06 10:05:00,52.43,52.58,52.23,52.24,147933.28752926763,29.9898,30.0756,29.8754,29.8811,147933.2875
2007-08-06 10:10:00,52.21,52.24,52.01,52.09,116657.75105373537,29.864,29.8811,29.7496,29.7953,116657.7511
2007-08-06 10:15:00,52.09,52.39,52.09,52.32,150956.5893885691,29.7953,29.9669,29.7953,29.9269,150956.5894
2007-08-06 10:20:00,52.33,52.42,52.19,52.21,144597.23030521086,29.9326,29.9841,29.8525,29.864,144597.2303
2007-08-06 10:25:00,52.23,52.32,51.95,51.95,100707.22745121393,29.8754,29.9269,29.7152,29.7152,100707.2275
2007-08-06 10:30:00,51.95,51.97,51.81,51.81,157941.45920143797,29.7152,29.7267,29.6352,29.6352,157941.4592
2007-08-06 10:35:00,51.81,51.88,51.75,51.79,213403.41055138188,29.6352,29.6752,29.6008,29.6237,213403.4106
2007-08-06 10:40:00,51.8,51.8,51.5,51.55,105190.0543460402,29.6294,29.6294,29.4578,29.4864,105190.0543
2007-08-06 10:45:00,51.52,51.81,51.31,51.37,289402.96418692527,29.4693,29.6352,29.3492,29.3835,289402.9642
2007-08-06 10:50:00,51.37,51.68,51.34,51.68,148663.05004703006,29.3835,29.5608,29.3663,29.5608,148663.05
2007-08-06 10:55:00,51.68,51.83,51.6,51.79,128646.7067026894,29.5608,29.6466,29.515,29.6237,128646.7067
2007-08-06 11:00:00,51.78,51.81,51.51,51.51,145743.99997598038,29.618,29.6352,29.4636,29.4636,145744.0
2007-08-06 11:05:00,51.51,51.55,51.47,51.5,118534.28324226732,29.4636,29.4864,29.4407,29.4578,118534.2832
2007-08-06 11:10:00,51.5,51.67,51.39,51.67,146682.26607024635,29.4578,29.5551,29.3949,29.5551,146682.2661
2007-08-06 11:15:00,51.66,51.79,51.64,51.7,135423.07293905475,29.5494,29.6237,29.5379,29.5722,135423.0729
2007-08-06 11:20:00,51.7,51.82,51.68,51.81,121036.3261603099,29.5722,29.6409,29.5608,29.6352,121036.3262
2007-08-06 11:25:00,51.81,51.82,51.63,51.71,130940.24604422844,29.6352,29.6409,29.5322,29.578,130940.246
2007-08-06 11:30:00,51.7,51.78,51.59,51.67,86424.73246072084,29.5722,29.618,29.5093,29.5551,86424.7325
2007-08-06 11:35:00,51.67,51.69,51.51,51.57,76833.56794155762,29.5551,29.5665,29.4636,29.4979,76833.5679
2007-08-06 11:40:00,51.58,51.63,51.49,51.62,65782.87838686955,29.5036,29.5322,29.4521,29.5265,65782.8784
2007-08-06 11:45:00,51.63,51.83,51.63,51.81,238840.8468848148,29.5322,29.6466,29.5322,29.6352,238840.8469
2007-08-06 11:50:00,51.8,52.01,51.76,51.84,139593.1444691257,29.6294,29.7496,29.6066,29.6523,139593.1445
2007-08-06 11:55:00,51.84,51.86,51.66,51.66,79022.85549484487,29.6523,29.6638,29.5494,29.5494,79022.8555
2007-08-06 12:00:00,51.65,51.7,51.48,51.49,80899.38768337682,29.5436,29.5722,29.4464,29.4521,80899.3877
2007-08-06 12:05:00,51.5,51.64,51.42,51.63,59632.02288001486,29.4578,29.5379,29.4121,29.5322,59632.0229
2007-08-06 12:10:00,51.63,51.65,51.57,51.59,34194.58654658195,29.5322,29.5436,29.4979,29.5093,34194.5865
2007-08-06 12:15:00,51.59,51.63,51.43,51.47,43055.98854798276,29.5093,29.5322,29.4178,29.4407,43055.9885
2007-08-06 12:20:00,51.47,51.54,51.39,51.41,92262.8326028202,29.4407,29.4807,29.3949,29.4064,92262.8326
2007-08-06 12:25:00,51.41,51.47,51.3,51.47,135318.82115080295,29.4064,29.4407,29.3434,29.4407,135318.8212
2007-08-06 12:30:00,51.47,51.65,51.47,51.53,50353.61372560696,29.4407,29.5436,29.4407,29.475,50353.6137
2007-08-06 12:35:00,51.53,51.71,51.48,51.69,85069.45921344777,29.475,29.578,29.4464,29.5665,85069.4592
2007-08-06 12:40:00,51.69,51.82,51.67,51.79,68389.1730931639,29.5665,29.6409,29.5551,29.6237,68389.1731
2007-08-06 12:45:00,51.79,51.97,51.73,51.96,176706.78108675734,29.6237,29.7267,29.5894,29.721,176706.7811
2007-08-06 12:50:00,51.98,52.05,51.76,51.88,244783.1988151659,29.7324,29.7724,29.6066,29.6752,244783.1988
2007-08-06 12:55:00,51.86,51.92,51.79,51.79,65678.62659861778,29.6638,29.6981,29.6237,29.6237,65678.6266
2007-08-06 13:00:00,51.78,51.79,51.64,51.72,48477.08153707502,29.618,29.6237,29.5379,29.5837,48477.0815
2007-08-06 13:05:00,51.72,51.72,51.46,51.53,76312.30900029874,29.5837,29.5837,29.435,29.475,76312.309
2007-08-06 13:10:00,51.47,51.55,51.37,51.52,60361.78539777728,29.4407,29.4864,29.3835,29.4693,60361.7854
2007-08-06 13:15:00,51.52,51.6,51.44,51.6,41492.21172420615,29.4693,29.515,29.4235,29.515,41492.2117
2007-08-06 13:20:00,51.59,51.64,51.56,51.64,109568.62945261472,29.5093,29.5379,29.4922,29.5379,109568.6295
2007-08-06 13:25:00,51.64,51.66,51.41,51.46,218824.5035404741,29.5379,29.5494,29.4064,29.435,218824.5035
2007-08-06 13:30:00,51.46,51.58,51.32,51.55,92367.08439107196,29.435,29.5036,29.3549,29.4864,92367.0844
2007-08-06 13:35:00,51.56,51.62,51.34,51.34,124059.62801961134,29.4922,29.5265,29.3663,29.3663,124059.628
2007-08-06 13:40:00,51.33,51.4,51.22,51.25,88614.0200140081,29.3606,29.4006,29.2977,29.3148,88614.02
2007-08-06 13:45:00,51.25,51.28,51.22,51.23,72142.23747022777,29.3148,29.332,29.2977,29.3034,72142.2375
2007-08-06 13:50:00,51.23,51.27,51.14,51.27,91324.56650855424,29.3034,29.3263,29.2519,29.3263,91324.5665
2007-08-06 13:55:00,51.27,51.27,51.09,51.15,85069.45921344777,29.3263,29.3263,29.2233,29.2576,85069.4592
2007-08-06 14:00:00,51.15,51.27,51.1,51.15,76833.56794155762,29.2576,29.3263,29.229,29.2576,76833.5679
2007-08-06 14:05:00,51.15,51.5,51.1,51.42,89343.78253177053,29.2576,29.4578,29.229,29.4121,89343.7825
2007-08-06 14:10:00,51.43,51.45,51.1,51.22,114989.72244170698,29.4178,29.4292,29.229,29.2977,114989.7224
2007-08-06 14:15:00,51.24,51.67,51.12,51.4,206731.2961032683,29.3091,29.5551,29.2405,29.4006,206731.2961
2007-08-06 14:20:00,51.44,51.61,51.39,51.53,115093.97422995877,29.4235,29.5208,29.3949,29.475,115093.9742
2007-08-06 14:25:00,51.53,51.65,51.39,51.4,77980.33761232713,29.475,29.5436,29.3949,29.4006,77980.3376
2007-08-06 14:30:00,51.42,51.56,51.25,51.27,148767.30183528183,29.4121,29.4922,29.3148,29.3263,148767.3018
2007-08-06 14:35:00,51.29,51.56,51.13,51.53,165864.5951085728,29.3377,29.4922,29.2462,29.475,165864.5951
2007-08-06 14:40:00,51.53,51.63,51.41,51.46,143033.45348143426,29.475,29.5322,29.4064,29.435,143033.4535
2007-08-06 14:45:00,51.47,51.5,51.3,51.34,64740.36050435181,29.4407,29.4578,29.3434,29.3663,64740.3605
2007-08-06 14:50:00,51.36,51.51,51.28,51.33,130835.99425597666,29.3778,29.4636,29.332,29.3606,130835.9943
2007-08-06 14:55:00,51.34,51.41,51.15,51.41,107692.09726408278,29.3663,29.4064,29.2576,29.4064,107692.0973
2007-08-06 15:00:00,51.42,51.48,51.22,51.23,127604.18882017166,29.4121,29.4464,29.2977,29.3034,127604.1888
2007-08-06 15:05:00,51.22,51.51,51.2,51.51,148350.29468227475,29.2977,29.4636,29.2862,29.4636,148350.2947
2007-08-06 15:10:00,51.51,51.65,51.46,51.56,210588.612268584,29.4636,29.5436,29.435,29.4922,210588.6123
2007-08-06 15:15:00,51.57,51.83,51.56,51.75,236755.8111197793,29.4979,29.6466,29.4922,29.6008,236755.8111
2007-08-06 15:20:00,51.75,51.76,51.55,51.65,87362.99855498681,29.6008,29.6066,29.4864,29.5436,87362.9986
2007-08-06 15:25:00,51.64,51.75,51.54,51.63,123851.1244431078,29.5379,29.6008,29.4807,29.5322,123851.1244
2007-08-06 15:30:00,51.62,51.74,51.39,51.39,129167.96564394828,29.5265,29.5951,29.3949,29.3949,129167.9656
2007-08-06 15:35:00,51.39,51.79,51.39,51.72,136361.3390333207,29.3949,29.6237,29.3949,29.5837,136361.339
2007-08-06 15:40:00,51.73,51.88,51.69,51.78,287005.1730571345,29.5894,29.6752,29.5665,29.618,287005.1731
2007-08-06 15:45:00,51.78,52.16,51.77,51.86,297221.8483058084,29.618,29.8354,29.6123,29.6638,297221.8483
2007-08-06 15:50:00,51.86,51.99,51.78,51.87,253540.34902831496,29.6638,29.7381,29.618,29.6695,253540.349
2007-08-06 15:55:00,51.87,52.13,51.86,52.04,355081.590785543,29.6695,29.8182,29.6638,29.7667,355081.5908
2007-08-07 09:30:00,52.08,52.08,51.33,51.33,151790.6036945833,29.7896,29.7896,29.3606,29.3606,151790.6037
2007-08-07 09:35:00,51.34,51.91,51.33,51.86,115406.72959471408,29.3663,29.6924,29.3606,29.6638,115406.7296
2007-08-07 09:40:00,51.85,52.0,51.7,51.9,54106.67810267083,29.658,29.7438,29.5722,29.6866,54106.6781
2007-08-07 09:45:00,51.91,52.41,51.85,52.14,198703.9084078817,29.6924,29.9784,29.658,29.8239,198703.9084
2007-08-07 09:50:00,52.14,52.23,51.98,52.12,106128.32044030615,29.8239,29.8754,29.7324,29.8125,106128.3204
2007-08-07 09:55:00,52.11,52.36,52.11,52.36,114364.21171219634,29.8068,29.9498,29.8068,29.9498,114364.2117
2007-08-07 10:00:00,52.36,52.5,52.3,52.42,159922.2431782217,29.9498,30.0298,29.9154,29.9841,159922.2432
2007-08-07 10:05:00,52.42,52.57,52.35,52.54,171911.1988271757,29.9841,30.0699,29.944,30.0527,171911.1988
2007-08-07 10:10:00,52.53,52.56,52.44,52.55,127499.9370319199,30.047,30.0642,29.9955,30.0584,127499.937
2007-08-07 10:15:00,52.51,52.59,52.46,52.55,70057.20170519229,30.0356,30.0813,30.007,30.0584,70057.2017
2007-08-07 10:20:00,52.57,52.58,52.24,52.29,84652.45206044069,30.0699,30.0756,29.8811,29.9097,84652.4521
2007-08-07 10:25:00,52.28,52.45,52.22,52.35,65365.87123386245,29.904,30.0012,29.8697,29.944,65365.8712
2007-08-07 10:30:00,52.34,52.39,52.28,52.36,57442.735326727605,29.9383,29.9669,29.904,29.9498,57442.7353
2007-08-07 10:35:00,52.37,52.38,52.22,52.22,73601.76250575262,29.9555,29.9612,29.8697,29.8697,73601.7625
2007-08-07 10:40:00,52.22,52.26,52.12,52.17,42951.736759730986,29.8697,29.8926,29.8125,29.8411,42951.7368
2007-08-07 10:45:00,52.17,52.29,52.14,52.28,62134.06579805745,29.8411,29.9097,29.8239,29.904,62134.0658
2007-08-07 10:50:00,52.3,52.36,52.19,52.27,77667.5822475718,29.9154,29.9498,29.8525,29.8983,77667.5822
2007-08-07 10:55:00,52.25,52.29,52.22,52.28,52751.40485539776,29.8868,29.9097,29.8697,29.904,52751.4049
2007-08-07 11:00:00,52.27,52.49,52.26,52.46,86841.73961372794,29.8983,30.0241,29.8926,30.007,86841.7396
2007-08-07 11:05:00,52.45,52.5,52.08,52.45,114364.21171219634,30.0012,30.0298,29.7896,30.0012,114364.2117
2007-08-07 11:10:00,52.47,52.48,52.37,52.39,77459.07867106826,30.0127,30.0184,29.9555,29.9669,77459.0787
2007-08-07 11:15:00,52.4,52.49,52.33,52.4,144284.47494045555,29.9726,30.0241,29.9326,29.9726,144284.4749
2007-08-07 11:20:00,52.4,52.46,52.3,52.46,71203.9713759618,29.9726,30.007,29.9154,30.007,71203.9714
2007-08-07 11:25:00,52.47,52.48,52.32,52.38,49623.851207844535,30.0127,30.0184,29.9269,29.9612,49623.8512
2007-08-07 11:30:00,52.39,52.49,52.32,52.45,78293.09297708246,29.9669,30.0241,29.9269,30.0012,78293.093
2007-08-07 11:35:00,52.43,52.47,52.37,52.43,35132.85264084792,29.9898,30.0127,29.9555,29.9898,35132.8526
2007-08-07 11:40:00,52.43,52.53,52.43,52.46,63593.59083358228,29.9898,30.047,29.9898,30.007,63593.5908
2007-08-07 11:45:00,52.46,52.61,52.45,52.47,115823.73674772118,30.007,30.0928,30.0012,30.0127,115823.7367
2007-08-07 11:50:00,52.49,52.58,52.36,52.58,129167.96564394828,30.0241,30.0756,29.9498,30.0756,129167.9656
2007-08-07 11:55:00,52.57,52.76,52.53,52.74,219033.00711697768,30.0699,30.1786,30.047,30.1671,219033.0071
2007-08-07 12:00:00,52.72,52.78,52.66,52.77,124372.38338436668,30.1557,30.19,30.1214,30.1843,124372.3834
2007-08-07 12:05:00,52.78,52.95,52.75,52.84,71620.9785289689,30.19,30.2872,30.1728,30.2243,71620.9785
2007-08-07 12:10:00,52.82,52.9,52.8,52.85,52751.40485539776,30.2129,30.2586,30.2014,30.23,52751.4049
2007-08-07 12:15:00,52.85,52.88,52.76,52.85,68910.43203442277,30.23,30.2472,30.1786,30.23,68910.432
2007-08-07 12:20:00,52.84,52.88,52.74,52.83,33464.82402881953,30.2243,30.2472,30.1671,30.2186,33464.824
2007-08-07 12:25:00,52.83,52.88,52.7,52.7,43577.24748924163,30.2186,30.2472,30.1442,30.1442,43577.2475
2007-08-07 12:30:00,52.71,52.95,52.7,52.92,63489.33904533051,30.15,30.2872,30.1442,30.2701,63489.339
2007-08-07 12:35:00,52.92,52.98,52.78,52.9,41283.7081477026,30.2701,30.3044,30.19,30.2586,41283.7081
2007-08-07 12:40:00,52.88,52.91,52.64,52.66,58693.7567857489,30.2472,30.2644,30.1099,30.1214,58693.7568
2007-08-07 12:45:00,52.67,52.81,52.65,52.79,32839.31329930889,30.1271,30.2072,30.1156,30.1957,32839.3133
2007-08-07 12:50:00,52.79,52.83,52.73,52.75,30337.270381266306,30.1957,30.2186,30.1614,30.1728,30337.2704
2007-08-07 12:55:00,52.76,52.85,52.7,52.74,32630.809722805338,30.1786,30.23,30.1442,30.1671,32630.8097
2007-08-07 13:00:00,52.72,52.84,52.72,52.8,25020.429180425817,30.1557,30.2243,30.1557,30.2014,25020.4292
2007-08-07 13:05:00,52.83,52.96,52.81,52.9,25020.429180425817,30.2186,30.293,30.2072,30.2586,25020.4292
2007-08-07 13:10:00,52.91,52.93,52.71,52.79,49728.10299609631,30.2644,30.2758,30.15,30.1957,49728.103
2007-08-07 13:15:00,52.8,52.91,52.79,52.86,40866.7009946955,30.2014,30.2644,30.1957,30.2358,40866.701
2007-08-07 13:20:00,52.87,53.0,52.87,52.99,70786.9642229547,30.2415,30.3158,30.2415,30.3101,70786.9642
2007-08-07 13:25:00,52.98,53.09,52.92,53.07,68076.41772840857,30.3044,30.3673,30.2701,30.3559,68076.4177
2007-08-07 13:30:00,53.05,53.06,52.97,52.97,18765.32188531936,30.3444,30.3502,30.2987,30.2987,18765.3219
2007-08-07 13:35:00,52.97,53.04,52.91,52.98,26375.70242769888,30.2987,30.3387,30.2644,30.3044,26375.7024
2007-08-07 13:40:00,53.0,53.09,52.97,53.04,36488.12588812099,30.3158,30.3673,30.2987,30.3387,36488.1259
2007-08-07 13:45:00,53.04,53.24,53.01,53.24,82254.66093064987,30.3387,30.4531,30.3216,30.4531,82254.6609
2007-08-07 13:50:00,53.24,53.33,53.2,53.22,116657.75105373537,30.4531,30.5046,30.4302,30.4417,116657.7511
2007-08-07 13:55:00,53.23,53.27,53.17,53.19,32422.306146301788,30.4474,30.4703,30.4131,30.4245,32422.3061
2007-08-07 14:00:00,53.2,53.23,53.12,53.14,35758.363370358566,30.4302,30.4474,30.3845,30.3959,35758.3634
2007-08-07 14:05:00,53.14,53.32,53.14,53.27,68597.67666966745,30.3959,30.4989,30.3959,30.4703,68597.6767
2007-08-07 14:10:00,53.27,53.35,52.73,52.89,85173.71100169956,30.4703,30.516,30.1614,30.2529,85173.711
2007-08-07 14:15:00,52.89,53.12,52.31,52.48,190989.2760772504,30.2529,30.3845,29.9212,30.0184,190989.2761
2007-08-07 14:20:00,52.42,52.88,52.41,52.69,175768.51499249137,29.9841,30.2472,29.9784,30.1385,175768.515
2007-08-07 14:25:00,52.69,52.97,52.57,52.57,156273.43058940957,30.1385,30.2987,30.0699,30.0699,156273.4306
2007-08-07 14:30:00,52.57,52.96,52.3,52.71,180564.09725207297,30.0699,30.293,29.9154,30.15,180564.0973
2007-08-07 14:35:00,52.66,52.71,52.37,52.64,149392.8125647925,30.1214,30.15,29.9555,30.1099,149392.8126
2007-08-07 14:40:00,52.65,53.04,52.53,52.82,145639.7481877286,30.1156,30.3387,30.047,30.2129,145639.7482
2007-08-07 14:45:00,52.81,52.94,52.56,52.9,112696.18310016795,30.2072,30.2815,30.0642,30.2586,112696.1831
2007-08-07 14:50:00,52.89,53.14,52.68,52.79,126874.42630240924,30.2529,30.3959,30.1328,30.1957,126874.4263
2007-08-07 14:55:00,52.79,53.28,52.79,53.27,199954.929866903,30.1957,30.476,30.1957,30.4703,199954.9299
2007-08-07 15:00:00,53.25,53.72,53.25,53.45,159505.23602521457,30.4588,30.7277,30.4588,30.5732,159505.236
2007-08-07 15:05:00,53.43,53.57,53.29,53.31,120202.3118542957,30.5618,30.6419,30.4817,30.4932,120202.3119
2007-08-07 15:10:00,53.31,53.41,53.11,53.11,101853.99712198344,30.4932,30.5504,30.3788,30.3788,101853.9971
2007-08-07 15:15:00,53.14,53.38,52.96,53.08,131565.7567737391,30.3959,30.5332,30.293,30.3616,131565.7568
2007-08-07 15:20:00,53.08,53.27,52.96,53.18,91428.818296806,30.3616,30.4703,30.293,30.4188,91428.8183
2007-08-07 15:25:00,53.18,53.4,53.09,53.36,117074.75820674248,30.4188,30.5446,30.3673,30.5218,117074.7582
2007-08-07 15:30:00,53.37,53.71,53.35,53.67,124059.62801961134,30.5275,30.7219,30.516,30.6991,124059.628
2007-08-07 15:35:00,53.67,53.81,53.66,53.74,135735.82830381006,30.6991,30.7791,30.6934,30.7391,135735.8283
2007-08-07 15:40:00,53.74,53.75,53.29,53.35,145431.24461122506,30.7391,30.7448,30.4817,30.516,145431.2446
2007-08-07 15:45:00,53.35,53.4,53.09,53.09,127395.68524366812,30.516,30.5446,30.3673,30.3673,127395.6852
2007-08-07 15:50:00,53.11,53.31,53.04,53.04,212152.38909236056,30.3788,30.4932,30.3387,30.3387,212152.3891
2007-08-07 15:55:00,53.05,53.23,53.03,53.09,191823.2903832646,30.3444,30.4474,30.333,30.3673,191823.2904
2007-08-08 09:30:00,53.8,53.85,53.41,53.71,174621.74532172186,30.7734,30.802,30.5504,30.7219,174621.7453
2007-08-08 09:35:00,53.69,53.72,53.25,53.39,77667.5822475718,30.7105,30.7277,30.4588,30.5389,77667.5822
2007-08-08 09:40:00,53.4,53.78,53.27,53.72,77354.82688281649,30.5446,30.762,30.4703,30.7277,77354.8269
2007-08-08 09:45:00,53.69,53.75,53.52,53.7,56712.97280896518,30.7105,30.7448,30.6133,30.7162,56712.9728
2007-08-08 09:50:00,53.72,53.84,53.58,53.65,56817.22459721696,30.7277,30.7963,30.6476,30.6876,56817.2246
2007-08-08 09:55:00,53.65,53.67,53.46,53.49,29294.75249874856,30.6876,30.6991,30.579,30.5961,29294.7525
2007-08-08 10:00:00,53.49,53.52,53.36,53.43,67867.91415190503,30.5961,30.6133,30.5218,30.5618,67867.9142
2007-08-08 10:05:00,53.43,53.49,53.17,53.46,117283.26178324602,30.5618,30.5961,30.4131,30.579,117283.2618
2007-08-08 10:10:00,53.46,53.57,53.41,53.55,59632.02288001486,30.579,30.6419,30.5504,30.6304,59632.0229
2007-08-08 10:15:00,53.55,53.97,53.52,53.94,85799.2217312102,30.6304,30.8707,30.6133,30.8535,85799.2217
2007-08-08 10:20:00,53.92,54.12,53.88,54.1,98726.4434744302,30.8421,30.9565,30.8192,30.945,98726.4435
2007-08-08 10:25:00,54.12,54.17,53.95,53.98,82358.91271890164,30.9565,30.9851,30.8592,30.8764,82358.9127
2007-08-08 10:30:00,53.98,54.41,53.98,54.3,201310.20311417605,30.8764,31.1223,30.8764,31.0594,201310.2031
2007-08-08 10:35:00,54.29,54.6,54.2,54.56,120410.81543079924,31.0537,31.231,31.0022,31.2081,120410.8154
2007-08-08 10:40:00,54.56,54.64,54.48,54.58,75791.05005903987,31.2081,31.2539,31.1624,31.2196,75791.0501
2007-08-08 10:45:00,54.58,54.68,54.39,54.49,76416.56078855052,31.2196,31.2768,31.1109,31.1681,76416.5608
2007-08-08 10:50:00,54.49,54.5,54.3,54.35,54315.18167917438,31.1681,31.1738,31.0594,31.088,54315.1817
2007-08-08 10:55:00,54.35,54.36,54.14,54.32,54315.18167917438,31.088,31.0937,30.9679,31.0709,54315.1817
2007-08-08 11:00:00,54.32,54.35,54.05,54.1,88509.76822575633,31.0709,31.088,30.9164,30.945,88509.7682
2007-08-08 11:05:00,54.1,54.16,54.01,54.09,79856.86980085907,30.945,30.9793,30.8935,30.9393,79856.8698
2007-08-08 11:10:00,54.07,54.15,53.86,53.9,65157.3676573589,30.9279,30.9736,30.8077,30.8306,65157.3677
2007-08-08 11:15:00,53.92,53.93,53.78,53.78,64740.36050435181,30.8421,30.8478,30.762,30.762,64740.3605
2007-08-08 11:20:00,53.77,53.91,53.77,53.87,40866.7009946955,30.7563,30.8363,30.7563,30.8135,40866.701
2007-08-08 11:25:00,53.84,53.85,53.77,53.78,40449.69384168841,30.7963,30.802,30.7563,30.762,40449.6938
2007-08-08 11:30:00,53.78,53.85,53.63,53.75,53481.16737316018,30.762,30.802,30.6762,30.7448,53481.1674
2007-08-08 11:35:00,53.74,53.91,53.74,53.84,59736.27466826664,30.7391,30.8363,30.7391,30.7963,59736.2747
2007-08-08 11:40:00,53.84,53.85,53.74,53.76,31275.53647553227,30.7963,30.802,30.7391,30.7505,31275.5365
2007-08-08 11:45:00,53.76,53.77,53.63,53.7,52334.39770239067,30.7505,30.7563,30.6762,30.7162,52334.3977
2007-08-08 11:50:00,53.7,53.73,53.59,53.61,49415.34763134099,30.7162,30.7334,30.6533,30.6648,49415.3476
2007-08-08 11:55:00,53.62,53.72,53.59,53.69,38677.41344140824,30.6705,30.7277,30.6533,30.7105,38677.4134
2007-08-08 12:00:00,53.7,53.7,53.51,53.58,43368.743912738086,30.7162,30.7162,30.6076,30.6476,43368.7439
2007-08-08 12:05:00,53.58,53.62,53.43,53.52,56817.22459721696,30.6476,30.6705,30.5618,30.6133,56817.2246
2007-08-08 12:10:00,53.52,53.72,53.49,53.69,59736.27466826664,30.6133,30.7277,30.5961,30.7105,59736.2747
2007-08-08 12:15:00,53.69,53.73,53.58,53.68,37843.39913539405,30.7105,30.7334,30.6476,30.7048,37843.3991
2007-08-08 12:20:00,53.69,53.81,53.65,53.73,47643.06723106083,30.7105,30.7791,30.6876,30.7334,47643.0672
2007-08-08 12:25:00,53.73,53.79,53.66,53.78,26062.94706294356,30.7334,30.7677,30.6934,30.762,26062.9471
2007-08-08 12:30:00,53.78,53.95,53.78,53.9,40449.69384168841,30.762,30.8592,30.762,30.8306,40449.6938
2007-08-08 12:35:00,53.9,54.15,53.87,54.12,59632.02288001486,30.8306,30.9736,30.8135,30.9565,59632.0229
2007-08-08 12:40:00,54.13,54.2,54.09,54.14,42326.22603022034,30.9622,31.0022,30.9393,30.9679,42326.226
2007-08-08 12:45:00,54.16,54.27,54.1,54.27,42534.729606723886,30.9793,31.0423,30.945,31.0423,42534.7296
2007-08-08 12:50:00,54.25,54.29,54.16,54.19,25854.44348644001,31.0308,31.0537,30.9793,30.9965,25854.4435
2007-08-08 12:55:00,54.19,54.31,54.18,54.23,37322.14019413518,30.9965,31.0651,30.9908,31.0194,37322.1402
2007-08-08 13:00:00,54.23,54.28,54.09,54.22,40970.95278294728,31.0194,31.048,30.9393,31.0137,40970.9528
2007-08-08 13:05:00,54.23,54.29,54.21,54.24,22101.37910937614,31.0194,31.0537,31.0079,31.0251,22101.3791
2007-08-08 13:10:00,54.24,54.45,54.17,54.38,61717.05864505035,31.0251,31.1452,30.9851,31.1052,61717.0586
2007-08-08 13:15:00,54.38,54.54,54.36,54.54,65157.3676573589,31.1052,31.1967,31.0937,31.1967,65157.3677
2007-08-08 13:20:00,54.53,54.61,54.49,54.58,167324.12014409766,31.191,31.2367,31.1681,31.2196,167324.1201
2007-08-08 13:25:00,54.56,54.76,54.56,54.68,174308.9899569665,31.2081,31.3225,31.2081,31.2768,174308.99
2007-08-08 13:30:00,54.69,54.92,54.69,54.89,189216.99567697023,31.2825,31.4141,31.2825,31.3969,189216.9957
2007-08-08 13:35:00,54.9,54.96,54.67,54.74,76937.81972980939,31.4026,31.4369,31.2711,31.3111,76937.8197
2007-08-08 13:40:00,54.75,54.77,54.63,54.66,52125.89412588712,31.3168,31.3283,31.2482,31.2653,52125.8941
2007-08-08 13:45:00,54.68,54.76,54.65,54.67,66616.89269288373,31.2768,31.3225,31.2596,31.2711,66616.8927
2007-08-08 13:50:00,54.66,54.67,54.52,54.58,38468.90986490469,31.2653,31.2711,31.1853,31.2196,38468.9099
2007-08-08 13:55:00,54.58,54.6,54.41,54.46,51083.37624336938,31.2196,31.231,31.1223,31.1509,51083.3762
2007-08-08 14:00:00,54.48,54.49,54.37,54.43,26271.450639447103,31.1624,31.1681,31.0995,31.1338,26271.4506
2007-08-08 14:05:00,54.43,54.45,54.15,54.35,125727.65663163974,31.1338,31.1452,30.9736,31.088,125727.6566
2007-08-08 14:10:00,54.36,54.6,54.28,54.54,79752.61801260729,31.0937,31.231,31.048,31.1967,79752.618
2007-08-08 14:15:00,54.53,54.65,54.49,54.56,64323.353351344704,31.191,31.2596,31.1681,31.2081,64323.3534
2007-08-08 14:20:00,54.56,54.68,54.45,54.67,88822.52359051166,31.2081,31.2768,31.1452,31.2711,88822.5236
2007-08-08 14:25:00,54.68,54.74,54.58,54.66,79439.86264785197,31.2768,31.3111,31.2196,31.2653,79439.8626
2007-08-08 14:30:00,54.67,54.76,54.6,54.6,54210.929890922605,31.2711,31.3225,31.231,31.231,54210.9299
2007-08-08 14:35:00,54.59,54.6,54.4,54.49,43472.99570098986,31.2253,31.231,31.1166,31.1681,43472.9957
2007-08-08 14:40:00,54.49,54.58,54.38,54.48,65470.12302211423,31.1681,31.2196,31.1052,31.1624,65470.123
2007-08-08 14:45:00,54.52,54.62,54.46,54.48,61404.30328029503,31.1853,31.2425,31.1509,31.1624,61404.3033
2007-08-08 14:50:00,54.48,54.54,54.31,54.38,64323.353351344704,31.1624,31.1967,31.0651,31.1052,64323.3534
2007-08-08 14:55:00,54.36,54.45,54.21,54.32,40866.7009946955,31.0937,31.1452,31.0079,31.0709,40866.701
2007-08-08 15:00:00,54.32,54.4,54.07,54.1,63176.58368057519,31.0709,31.1166,30.9279,30.945,63176.5837
2007-08-08 15:05:00,54.1,54.19,53.73,53.78,114885.4706534552,30.945,30.9965,30.7334,30.762,114885.4707
2007-08-08 15:10:00,53.77,54.2,53.77,53.92,131461.50498548732,30.7563,31.0022,30.7563,30.8421,131461.505
2007-08-08 15:15:00,53.93,54.0,53.77,53.96,97996.68095666778,30.8478,30.8878,30.7563,30.8649,97996.681
2007-08-08 15:20:00,53.96,54.03,53.6,53.62,105711.31328729908,30.8649,30.905,30.659,30.6705,105711.3133
2007-08-08 15:25:00,53.62,53.89,53.39,53.69,128229.69954968232,30.6705,30.8249,30.5389,30.7105,128229.6995
2007-08-08 15:30:00,53.65,53.96,53.4,53.76,142720.69811667892,30.6876,30.8649,30.5446,30.7505,142720.6981
2007-08-08 15:35:00,53.77,53.81,53.56,53.56,174517.4935334701,30.7563,30.7791,30.6362,30.6362,174517.4935
2007-08-08 15:40:00,53.56,53.72,53.42,53.52,126978.67809066102,30.6362,30.7277,30.5561,30.6133,126978.6781
2007-08-08 15:45:00,53.52,53.81,53.52,53.67,132921.03002101215,30.6133,30.7791,30.6133,30.6991,132921.03
2007-08-08 15:50:00,53.66,54.4,53.66,54.11,163883.81113178912,30.6934,31.1166,30.6934,30.9507,163883.8111
2007-08-08 15:55:00,54.1,54.16,53.78,54.16,248119.25603922267,30.945,30.9793,30.762,30.9793,248119.256
2007-08-09 09:30:00,52.76,52.89,52.3,52.31,180042.8383108141,30.1786,30.2529,29.9154,29.9212,180042.8383
2007-08-09 09:35:00,52.32,52.37,51.8,52.14,237381.32184929,29.9269,29.9555,29.6294,29.8239,237381.3218
2007-08-09 09:40:00,52.14,52.8,52.1,52.52,267927.0958070598,29.8239,30.2014,29.801,30.0413,267927.0958
2007-08-09 09:45:00,52.52,52.67,52.43,52.58,148767.30183528183,30.0413,30.1271,29.9898,30.0756,148767.3018
2007-08-09 09:50:00,52.58,52.79,52.47,52.67,189634.0028299773,30.0756,30.1957,30.0127,30.1271,189634.0028
2007-08-09 09:55:00,52.67,52.76,52.59,52.74,111862.16879415375,30.1271,30.1786,30.0813,30.1671,111862.1688
2007-08-09 10:00:00,52.75,52.79,52.68,52.7,161903.0271550054,30.1728,30.1957,30.1328,30.1442,161903.0272
2007-08-09 10:05:00,52.71,52.79,52.58,52.64,116970.5064184907,30.15,30.1957,30.0756,30.1099,116970.5064
2007-08-09 10:10:00,52.66,52.78,52.56,52.76,91741.57366156131,30.1214,30.19,30.0642,30.1786,91741.5737
2007-08-09 10:15:00,52.74,53.0,52.74,52.88,116657.75105373537,30.1671,30.3158,30.1671,30.2472,116657.7511
2007-08-09 10:20:00,52.85,52.9,52.57,52.88,116553.4992654836,30.23,30.2586,30.0699,30.2472,116553.4993
2007-08-09 10:25:00,52.85,52.93,52.57,52.9,83505.68238967116,30.23,30.2758,30.0699,30.2586,83505.6824
2007-08-09 10:30:00,52.88,53.24,52.77,53.09,148454.54647052652,30.2472,30.4531,30.1843,30.3673,148454.5465
2007-08-09 10:35:00,53.1,53.19,52.95,53.08,150539.582235562,30.373,30.4245,30.2872,30.3616,150539.5822
2007-08-09 10:40:00,53.1,53.28,53.04,53.14,146578.01428199458,30.373,30.476,30.3387,30.3959,146578.0143
2007-08-09 10:45:00,53.14,53.26,52.89,52.91,155856.4234364025,30.3959,30.4646,30.2529,30.2644,155856.4234
2007-08-09 10:50:00,52.92,53.07,52.8,53.05,101124.234604221,30.2701,30.3559,30.2014,30.3444,101124.2346
2007-08-09 10:55:00,53.06,53.17,52.95,53.04,76625.06436505406,30.3502,30.4131,30.2872,30.3387,76625.0644
2007-08-09 11:00:00,53.06,53.24,52.9,53.07,110506.8955468807,30.3502,30.4531,30.2586,30.3559,110506.8955
2007-08-09 11:05:00,53.1,53.24,53.04,53.19,77667.5822475718,30.373,30.4531,30.3387,30.4245,77667.5822
2007-08-09 11:10:00,53.17,53.51,53.1,53.31,143658.9642109449,30.4131,30.6076,30.373,30.4932,143658.9642
2007-08-09 11:15:00,53.35,53.43,53.22,53.24,51708.88697288002,30.516,30.5618,30.4417,30.4531,51708.887
2007-08-09 11:20:00,53.24,53.46,53.19,53.39,70057.20170519229,30.4531,30.579,30.4245,30.5389,70057.2017
2007-08-09 11:25:00,53.38,53.47,53.28,53.45,70682.71243470293,30.5332,30.5847,30.476,30.5732,70682.7124
2007-08-09 11:30:00,53.44,53.5,53.37,53.43,98100.93274491956,30.5675,30.6018,30.5275,30.5618,98100.9327
2007-08-09 11:35:00,53.43,53.48,53.32,53.35,80795.13589512503,30.5618,30.5904,30.4989,30.516,80795.1359
2007-08-09 11:40:00,53.34,53.48,53.28,53.43,48685.58511357857,30.5103,30.5904,30.476,30.5618,48685.5851
2007-08-09 11:45:00,53.44,53.49,53.31,53.37,58902.26036225245,30.5675,30.5961,30.4932,30.5275,58902.2604
2007-08-09 11:50:00,53.35,53.35,53.02,53.31,64010.59798658938,30.516,30.516,30.3273,30.4932,64010.598
2007-08-09 11:55:00,53.29,53.4,53.13,53.4,66616.89269288373,30.4817,30.5446,30.3902,30.5446,66616.8927
2007-08-09 12:00:00,53.4,53.43,53.23,53.25,101958.2489102352,30.5446,30.5618,30.4474,30.4588,101958.2489
2007-08-09 12:05:00,53.27,53.28,52.94,53.23,80273.87695386616,30.4703,30.476,30.2815,30.4474,80273.877
2007-08-09 12:10:00,53.24,53.28,53.09,53.1,63176.58368057519,30.4531,30.476,30.3673,30.373,63176.5837
2007-08-09 12:15:00,53.13,53.21,53.06,53.11,58798.00857400067,30.3902,30.436,30.3502,30.3788,58798.0086
2007-08-09 12:20:00,53.11,53.18,53.05,53.1,34298.83833483372,30.3788,30.4188,30.3444,30.373,34298.8383
2007-08-09 12:25:00,53.1,53.24,53.07,53.17,71725.23031722067,30.373,30.4531,30.3559,30.4131,71725.2303
2007-08-09 12:30:00,53.16,53.16,53.0,53.04,72663.49641148665,30.4074,30.4074,30.3158,30.3387,72663.4964
2007-08-09 12:35:00,53.01,53.04,52.76,52.76,46496.297560291314,30.3216,30.3387,30.1786,30.1786,46496.2976
2007-08-09 12:40:00,52.76,52.8,52.63,52.78,90699.0557790436,30.1786,30.2014,30.1042,30.19,90699.0558
2007-08-09 12:45:00,52.78,53.38,52.73,52.78,69640.19455218519,30.19,30.5332,30.1614,30.19,69640.1946
2007-08-09 12:50:00,52.76,52.84,52.71,52.77,156586.18595416492,30.1786,30.2243,30.15,30.1843,156586.186
2007-08-09 12:55:00,52.79,52.8,52.64,52.66,62863.82831581987,30.1957,30.2014,30.1099,30.1214,62863.8283
2007-08-09 13:00:00,52.65,52.7,52.54,52.54,43994.25464224873,30.1156,30.1442,30.0527,30.0527,43994.2546
2007-08-09 13:05:00,52.54,52.71,52.52,52.71,47330.31186630551,30.0527,30.15,30.0413,30.15,47330.3119
2007-08-09 13:10:00,52.68,52.74,52.52,52.55,60570.28897428083,30.1328,30.1671,30.0413,30.0584,60570.289
2007-08-09 13:15:00,52.53,52.73,52.52,52.61,54627.9370439297,30.047,30.1614,30.0413,30.0928,54627.937
2007-08-09 13:20:00,52.63,52.76,52.57,52.76,62238.31758630922,30.1042,30.1786,30.0699,30.1786,62238.3176
2007-08-09 13:25:00,52.75,52.77,52.7,52.77,73706.01429400439,30.1728,30.1843,30.1442,30.1843,73706.0143
2007-08-09 13:30:00,52.77,52.78,52.67,52.72,116762.00284198717,30.1843,30.19,30.1271,30.1557,116762.0028
2007-08-09 13:35:00,52.72,52.76,52.67,52.75,79022.85549484487,30.1557,30.1786,30.1271,30.1728,79022.8555
2007-08-09 13:40:00,52.75,52.76,52.65,52.73,48894.08869008212,30.1728,30.1786,30.1156,30.1614,48894.0887
2007-08-09 13:45:00,52.73,52.79,52.67,52.67,96641.40770939473,30.1614,30.1957,30.1271,30.1271,96641.4077
2007-08-09 13:50:00,52.68,52.78,52.64,52.78,49102.59226658566,30.1328,30.19,30.1099,30.19,49102.5923
2007-08-09 13:55:00,52.78,52.9,52.78,52.8,59006.51215050422,30.19,30.2586,30.19,30.2014,59006.5122
2007-08-09 14:00:00,52.79,52.79,52.61,52.67,54315.18167917438,30.1957,30.1957,30.0928,30.1271,54315.1817
2007-08-09 14:05:00,52.67,52.68,52.56,52.59,36905.13304112808,30.1271,30.1328,30.0642,30.0813,36905.133
2007-08-09 14:10:00,52.59,52.64,52.53,52.58,29399.00428700033,30.0813,30.1099,30.047,30.0756,29399.0043
2007-08-09 14:15:00,52.57,52.76,52.47,52.71,88197.012861001,30.0699,30.1786,30.0127,30.15,88197.0129
2007-08-09 14:20:00,52.73,52.77,52.56,52.56,41179.45635945082,30.1614,30.1843,30.0642,30.0642,41179.4564
2007-08-09 14:25:00,52.57,52.57,52.41,52.46,71933.73389372423,30.0699,30.0699,29.9784,30.007,71933.7339
2007-08-09 14:30:00,52.44,52.55,52.34,52.34,99560.4577804444,29.9955,30.0584,29.9383,29.9383,99560.4578
2007-08-09 14:35:00,52.34,52.5,52.33,52.43,64948.86408085536,29.9383,30.0298,29.9326,29.9898,64948.8641
2007-08-09 14:40:00,52.42,52.73,52.34,52.64,81420.64662463569,29.9841,30.1614,29.9383,30.1099,81420.6466
2007-08-09 14:45:00,52.65,52.71,52.51,52.52,45245.27610127002,30.1156,30.15,30.0356,30.0413,45245.2761
2007-08-09 14:50:00,52.52,52.52,52.32,52.33,49936.60657259986,30.0413,30.0413,29.9269,29.9326,49936.6066
2007-08-09 14:55:00,52.32,52.53,52.22,52.22,131357.25319723555,29.9269,30.047,29.8697,29.8697,131357.2532
2007-08-09 15:00:00,52.23,52.47,52.15,52.15,103000.76679275294,29.8754,30.0127,29.8296,29.8296,103000.7668
2007-08-09 15:05:00,52.17,52.51,52.11,52.49,78084.5894005789,29.8411,30.0356,29.8068,30.0241,78084.5894
2007-08-09 15:10:00,52.45,52.62,52.36,52.51,94660.623732611,30.0012,30.0985,29.9498,30.0356,94660.6237
2007-08-09 15:15:00,52.51,52.74,52.49,52.52,93513.85406184148,30.0356,30.1671,30.0241,30.0413,93513.8541
2007-08-09 15:20:00,52.51,52.65,52.33,52.43,75374.04290603277,30.0356,30.1156,29.9326,29.9898,75374.0429
2007-08-09 15:25:00,52.41,52.59,52.39,52.57,98205.18453317133,29.9784,30.0813,29.9669,30.0699,98205.1845
2007-08-09 15:30:00,52.51,52.68,52.47,52.51,66721.14448113552,30.0356,30.1328,30.0127,30.0356,66721.1445
2007-08-09 15:35:00,52.52,52.57,52.3,52.44,146056.75534073572,30.0413,30.0699,29.9154,29.9955,146056.7553
2007-08-09 15:40:00,52.44,52.57,52.29,52.57,144284.47494045555,29.9955,30.0699,29.9097,30.0699,144284.4749
2007-08-09 15:45:00,52.57,52.73,52.49,52.73,103209.2703692565,30.0699,30.1614,30.0241,30.1614,103209.2704
2007-08-09 15:50:00,52.73,52.77,52.41,52.48,249161.7739217404,30.1614,30.1843,29.9784,30.0184,249161.7739
2007-08-09 15:55:00,52.49,52.66,52.37,52.39,222264.81255278268,30.0241,30.1214,29.9555,29.9669,222264.8126
2007-08-10 09:30:00,51.82,52.04,51.42,51.49,177540.7953927715,29.6409,29.7667,29.4121,29.4521,177540.7954
2007-08-10 09:35:00,51.48,51.89,51.43,51.65,131565.7567737391,29.4464,29.6809,29.4178,29.5436,131565.7568
2007-08-10 09:40:00,51.65,51.71,51.32,51.52,151060.84117682086,29.5436,29.578,29.3549,29.4693,151060.8412
2007-08-10 09:45:00,51.52,51.8,51.45,51.64,122391.59940758297,29.4693,29.6294,29.4292,29.5379,122391.5994
2007-08-10 09:50:00,51.64,51.83,51.49,51.75,143867.46778744846,29.5379,29.6466,29.4521,29.6008,143867.4678
2007-08-10 09:55:00,51.74,51.96,51.63,51.69,126561.67093765392,29.5951,29.721,29.5322,29.5665,126561.6709
2007-08-10 10:00:00,51.68,51.8,51.45,51.45,105085.80255778844,29.5608,29.6294,29.4292,29.4292,105085.8026
2007-08-10 10:05:00,51.45,51.45,51.32,51.4,131044.49783248022,29.4292,29.4292,29.3549,29.4006,131044.4978
2007-08-10 10:10:00,51.44,51.78,51.38,51.78,86216.2288842173,29.4235,29.618,29.3892,29.618,86216.2289
2007-08-10 10:15:00,51.74,51.86,51.65,51.66,87988.50928449746,29.5951,29.6638,29.5436,29.5494,87988.5093
2007-08-10 10:20:00,51.66,51.8,51.64,51.76,69744.44634043696,29.5494,29.6294,29.5379,29.6066,69744.4463
2007-08-10 10:25:00,51.75,51.83,51.68,51.81,69327.43918742987,29.6008,29.6466,29.5608,29.6352,69327.4392
2007-08-10 10:30:00,51.81,51.94,51.81,51.86,84548.2002721889,29.6352,29.7095,29.6352,29.6638,84548.2003
2007-08-10 10:35:00,51.86,51.86,51.66,51.71,68076.41772840857,29.6638,29.6638,29.5494,29.578,68076.4177
2007-08-10 10:40:00,51.73,51.89,51.66,51.87,75999.55363554342,29.5894,29.6809,29.5494,29.6695,75999.5536
2007-08-10 10:45:00,51.89,52.0,51.82,51.88,98205.18453317133,29.6809,29.7438,29.6409,29.6752,98205.1845
2007-08-10 10:50:00,51.87,52.05,51.86,51.99,48372.82974882325,29.6695,29.7724,29.6638,29.7381,48372.8297
2007-08-10 10:55:00,51.99,52.08,51.9,52.01,45141.02431301824,29.7381,29.7896,29.6866,29.7496,45141.0243
2007-08-10 11:00:00,51.98,52.02,51.84,51.86,121661.83688982054,29.7324,29.7553,29.6523,29.6638,121661.8369
2007-08-10 11:05:00,51.85,51.98,51.77,51.77,158983.97708395572,29.658,29.7324,29.6123,29.6123,158983.9771
2007-08-10 11:10:00,51.79,51.99,51.75,51.96,56817.22459721696,29.6237,29.7381,29.6008,29.721,56817.2246
2007-08-10 11:15:00,51.96,52.14,51.95,51.99,73289.00714099729,29.721,29.8239,29.7152,29.7381,73289.0071
2007-08-10 11:20:00,52.0,52.17,52.0,52.07,103000.76679275294,29.7438,29.8411,29.7438,29.7839,103000.7668
2007-08-10 11:25:00,52.08,52.17,51.99,52.13,54627.9370439297,29.7896,29.8411,29.7381,29.8182,54627.937
2007-08-10 11:30:00,52.13,52.15,52.01,52.11,78293.09297708246,29.8182,29.8296,29.7496,29.8068,78293.093
2007-08-10 11:35:00,52.11,52.22,52.05,52.05,43264.49212448631,29.8068,29.8697,29.7724,29.7724,43264.4921
2007-08-10 11:40:00,52.06,52.18,51.99,52.09,52334.39770239067,29.7782,29.8468,29.7381,29.7953,52334.3977
2007-08-10 11:45:00,52.1,52.24,52.07,52.19,56712.97280896518,29.801,29.8811,29.7839,29.8525,56712.9728
2007-08-10 11:50:00,52.22,52.25,52.03,52.04,37947.65092364582,29.8697,29.8868,29.761,29.7667,37947.6509
2007-08-10 11:55:00,52.05,52.29,51.98,52.27,118430.03145401554,29.7724,29.9097,29.7324,29.8983,118430.0315
2007-08-10 12:00:00,52.27,52.33,52.17,52.31,76416.56078855052,29.8983,29.9326,29.8411,29.9212,76416.5608
2007-08-10 12:05:00,52.31,52.47,52.27,52.33,50040.85836085164,29.9212,30.0127,29.8983,29.9326,50040.8584
2007-08-10 12:10:00,52.34,52.37,52.21,52.32,28460.738192734367,29.9383,29.9555,29.864,29.9269,28460.7382
2007-08-10 12:15:00,52.34,52.6,52.28,52.58,63697.84262183406,29.9383,30.087,29.904,30.0756,63697.8426
2007-08-10 12:20:00,52.58,52.76,52.51,52.76,89865.0414730294,30.0756,30.1786,30.0356,30.1786,89865.0415
2007-08-10 12:25:00,52.76,52.76,52.5,52.5,42743.23318322744,30.1786,30.1786,30.0298,30.0298,42743.2332
2007-08-10 12:30:00,52.5,52.61,52.41,52.48,67242.40342239439,30.0298,30.0928,29.9784,30.0184,67242.4034
2007-08-10 12:35:00,52.48,52.48,52.26,52.46,70578.46064645116,30.0184,30.0184,29.8926,30.007,70578.4606
2007-08-10 12:40:00,52.46,52.47,52.29,52.35,39615.67953567421,30.007,30.0127,29.9097,29.944,39615.6795
2007-08-10 12:45:00,52.35,52.46,52.17,52.24,36800.88125287631,29.944,30.007,29.8411,29.8811,36800.8813
2007-08-10 12:50:00,52.25,52.5,52.2,52.4,77250.57509456472,29.8868,30.0298,29.8582,29.9726,77250.5751
2007-08-10 12:55:00,52.4,52.4,52.25,52.34,48372.82974882325,29.9726,29.9726,29.8868,29.9383,48372.8297
2007-08-10 13:00:00,52.35,52.38,52.24,52.33,53689.67094966373,29.944,29.9612,29.8811,29.9326,53689.6709
2007-08-10 13:05:00,52.33,52.5,52.31,52.5,38051.9027118976,29.9326,30.0298,29.9212,30.0298,38051.9027
2007-08-10 13:10:00,52.5,52.62,52.5,52.55,56712.97280896518,30.0298,30.0985,30.0298,30.0584,56712.9728
2007-08-10 13:15:00,52.54,52.76,52.54,52.75,46079.29040728421,30.0527,30.1786,30.0527,30.1728,46079.2904
2007-08-10 13:20:00,52.73,52.76,52.65,52.75,75686.7982707881,30.1614,30.1786,30.1156,30.1728,75686.7983
2007-08-10 13:25:00,52.75,52.76,52.57,52.57,33256.32045231598,30.1728,30.1786,30.0699,30.0699,33256.3205
2007-08-10 13:30:00,52.58,52.64,52.47,52.5,51396.1316081247,30.0756,30.1099,30.0127,30.0298,51396.1316
2007-08-10 13:35:00,52.49,52.75,52.48,52.6,77876.08582407536,30.0241,30.1728,30.0184,30.087,77876.0858
2007-08-10 13:40:00,52.6,52.72,52.56,52.66,47955.82259581615,30.087,30.1557,30.0642,30.1214,47955.8226
2007-08-10 13:45:00,52.65,52.65,52.38,52.48,192136.0457480199,30.1156,30.1156,29.9612,30.0184,192136.0457
2007-08-10 13:50:00,52.46,52.68,52.38,52.61,191093.52786550217,30.007,30.1328,29.9612,30.0928,191093.5279
2007-08-10 13:55:00,52.61,52.88,52.59,52.86,123538.36907835248,30.0928,30.2472,30.0813,30.2358,123538.3691
2007-08-10 14:00:00,52.87,52.98,52.8,52.89,71099.71958771003,30.2415,30.3044,30.2014,30.2529,71099.7196
2007-08-10 14:05:00,52.89,53.18,52.87,53.12,61195.79970379148,30.2529,30.4188,30.2415,30.3845,61195.7997
2007-08-10 14:10:00,53.12,53.24,52.95,53.23,69014.68382267455,30.3845,30.4531,30.2872,30.4474,69014.6838
2007-08-10 14:15:00,53.18,53.31,53.12,53.27,78710.10013008954,30.4188,30.4932,30.3845,30.4703,78710.1001
2007-08-10 14:20:00,53.27,53.37,53.24,53.32,74227.27323526326,30.4703,30.5275,30.4531,30.4989,74227.2732
2007-08-10 14:25:00,53.31,53.38,52.43,53.09,167949.6308736083,30.4932,30.5332,29.9898,30.3673,167949.6309
2007-08-10 14:30:00,53.05,53.06,52.74,52.83,116136.4921124765,30.3444,30.3502,30.1671,30.2186,116136.4921
2007-08-10 14:35:00,52.83,52.9,52.69,52.69,137612.360492342,30.2186,30.2586,30.1385,30.1385,137612.3605
2007-08-10 14:40:00,52.7,52.89,52.68,52.81,57963.99426798648,30.1442,30.2529,30.1328,30.2072,57963.9943
2007-08-10 14:45:00,52.85,53.01,52.79,52.82,65782.87838686955,30.23,30.3216,30.1957,30.2129,65782.8784
2007-08-10 14:50:00,52.83,52.87,52.58,52.58,65261.61944561068,30.2186,30.2415,30.0756,30.0756,65261.6194
2007-08-10 14:55:00,52.58,52.8,52.55,52.66,45245.27610127002,30.0756,30.2014,30.0584,30.1214,45245.2761
2007-08-10 15:00:00,52.7,52.79,52.6,52.79,33464.82402881953,30.1442,30.1957,30.087,30.1957,33464.824
2007-08-10 15:05:00,52.76,53.18,52.72,53.08,64740.36050435181,30.1786,30.4188,30.1557,30.3616,64740.3605
2007-08-10 15:10:00,53.09,53.12,52.94,53.09,38364.65807665292,30.3673,30.3845,30.2815,30.3673,38364.6581
2007-08-10 15:15:00,53.09,53.24,52.99,53.0,63906.34619833761,30.3673,30.4531,30.3101,30.3158,63906.3462
2007-08-10 15:20:00,53.0,53.32,52.96,53.19,59215.01572700777,30.3158,30.4989,30.293,30.4245,59215.0157
2007-08-10 15:25:00,53.23,53.67,53.19,53.38,112696.18310016795,30.4474,30.6991,30.4245,30.5332,112696.1831
2007-08-10 15:30:00,53.38,53.61,53.18,53.53,108838.86693485233,30.5332,30.6648,30.4188,30.619,108838.8669
2007-08-10 15:35:00,53.52,53.68,53.47,53.52,112904.6866766715,30.6133,30.7048,30.5847,30.6133,112904.6867
2007-08-10 15:40:00,53.52,53.72,53.39,53.4,93722.35763834504,30.6133,30.7277,30.5389,30.5446,93722.3576
2007-08-10 15:45:00,53.42,53.6,53.37,53.45,101958.2489102352,30.5561,30.659,30.5275,30.5732,101958.2489
2007-08-10 15:50:00,53.44,53.76,53.4,53.74,153041.62515360455,30.5675,30.7505,30.5446,30.7391,153041.6252
2007-08-10 15:55:00,53.74,53.74,53.36,53.4,196514.6208545944,30.7391,30.7391,30.5218,30.5446,196514.6209
2007-08-13 09:30:00,53.77,54.15,53.72,53.95,122287.34761933118,30.7563,30.9736,30.7277,30.8592,122287.3476
2007-08-13 09:35:00,53.94,53.97,53.71,53.72,79856.86980085907,30.8535,30.8707,30.7219,30.7277,79856.8698
2007-08-13 09:40:00,53.72,53.85,53.51,53.81,95286.13446212166,30.7277,30.802,30.6076,30.7791,95286.1345
2007-08-13 09:45:00,53.81,53.91,53.53,53.68,67346.65521064616,30.7791,30.8363,30.619,30.7048,67346.6552
2007-08-13 09:50:00,53.68,53.7,53.42,53.51,99977.4649334515,30.7048,30.7162,30.5561,30.6076,99977.4649
2007-08-13 09:55:00,53.49,53.49,53.26,53.47,71725.23031722067,30.5961,30.5961,30.4646,30.5847,71725.2303
2007-08-13 10:00:00,53.46,53.73,53.45,53.62,77354.82688281649,30.579,30.7334,30.5732,30.6705,77354.8269
2007-08-13 10:05:00,53.61,53.75,53.61,53.72,63906.34619833761,30.6648,30.7448,30.6648,30.7277,63906.3462
2007-08-13 10:10:00,53.74,53.88,53.66,53.72,76625.06436505406,30.7391,30.8192,30.6934,30.7277,76625.0644
2007-08-13 10:15:00,53.69,53.9,53.63,53.79,71933.73389372423,30.7105,30.8306,30.6762,30.7677,71933.7339
2007-08-13 10:20:00,53.78,53.94,53.7,53.82,42847.484971479214,30.762,30.8535,30.7162,30.7849,42847.485
2007-08-13 10:25:00,53.85,54.05,53.81,54.05,56817.22459721696,30.802,30.9164,30.7791,30.9164,56817.2246
2007-08-13 10:30:00,54.02,54.04,53.87,53.99,59006.51215050422,30.8993,30.9107,30.8135,30.8821,59006.5122
2007-08-13 10:35:00,53.98,54.02,53.9,53.96,28356.48640448259,30.8764,30.8993,30.8306,30.8649,28356.4864
2007-08-13 10:40:00,53.97,54.02,53.9,53.99,29086.248922245013,30.8707,30.8993,30.8306,30.8821,29086.2489
2007-08-13 10:45:00,54.01,54.11,53.97,54.06,25645.939909936464,30.8935,30.9507,30.8707,30.9221,25645.9399
2007-08-13 10:50:00,54.03,54.08,53.87,53.94,34507.34191133727,30.905,30.9336,30.8135,30.8535,34507.3419
2007-08-13 10:55:00,53.94,53.96,53.8,53.89,64636.108716100025,30.8535,30.8649,30.7734,30.8249,64636.1087
2007-08-13 11:00:00,53.91,53.92,53.72,53.74,42743.23318322744,30.8363,30.8421,30.7277,30.7391,42743.2332
2007-08-13 11:05:00,53.73,53.74,53.56,53.61,89865.0414730294,30.7334,30.7391,30.6362,30.6648,89865.0415
2007-08-13 11:10:00,53.6,53.8,53.6,53.79,59736.27466826664,30.659,30.7734,30.659,30.7677,59736.2747
2007-08-13 11:15:00,53.8,53.92,53.78,53.85,47538.81544280905,30.7734,30.8421,30.762,30.802,47538.8154
2007-08-13 11:20:00,53.84,54.09,53.84,54.05,33777.57939357485,30.7963,30.9393,30.7963,30.9164,33777.5794
2007-08-13 11:25:00,54.05,54.19,53.99,54.15,45766.53504252889,30.9164,30.9965,30.8821,30.9736,45766.535
2007-08-13 11:30:00,54.15,54.3,54.09,54.11,82775.91987190874,30.9736,31.0594,30.9393,30.9507,82775.9199
2007-08-13 11:35:00,54.14,54.3,54.14,54.23,29190.500710496788,30.9679,31.0594,30.9679,31.0194,29190.5007
2007-08-13 11:40:00,54.22,54.32,54.17,54.31,19807.839767837104,31.0137,31.0709,30.9851,31.0651,19807.8398
2007-08-13 11:45:00,54.33,54.33,54.05,54.12,35654.11158210679,31.0766,31.0766,30.9164,30.9565,35654.1116
2007-08-13 11:50:00,54.14,54.14,54.0,54.01,38260.40628840114,30.9679,30.9679,30.8878,30.8935,38260.4063
2007-08-13 11:55:00,54.02,54.16,53.96,54.15,33986.0829700784,30.8993,30.9793,30.8649,30.9736,33986.083
2007-08-13 12:00:00,54.11,54.18,53.98,54.13,24394.91845091517,30.9507,30.9908,30.8764,30.9622,24394.9185
2007-08-13 12:05:00,54.12,54.15,54.03,54.15,9903.919883918552,30.9565,30.9736,30.905,30.9736,9903.9199
2007-08-13 12:10:00,54.14,54.19,54.02,54.14,21371.61659161372,30.9679,30.9965,30.8993,30.9679,21371.6166
2007-08-13 12:15:00,54.11,54.15,53.95,54.03,34090.33475833017,30.9507,30.9736,30.8592,30.905,34090.3348
2007-08-13 12:20:00,54.01,54.03,53.91,53.92,21892.87553287259,30.8935,30.905,30.8363,30.8421,21892.8755
2007-08-13 12:25:00,53.93,53.97,53.88,53.89,22101.37910937614,30.8478,30.8707,30.8192,30.8249,22101.3791
2007-08-13 12:30:00,53.88,53.92,53.81,53.81,29503.25607525211,30.8192,30.8421,30.7791,30.7791,29503.2561
2007-08-13 12:35:00,53.81,53.95,53.7,53.88,48998.34047833389,30.7791,30.8592,30.7162,30.8192,48998.3405
2007-08-13 12:40:00,53.87,53.87,53.72,53.77,13448.480684478876,30.8135,30.8135,30.7277,30.7563,13448.4807
2007-08-13 12:45:00,53.76,53.77,53.72,53.73,17410.048638046297,30.7505,30.7563,30.7277,30.7334,17410.0486
2007-08-13 12:50:00,53.72,53.81,53.72,53.81,13239.977107975328,30.7277,30.7791,30.7277,30.7791,13239.9771
2007-08-13 12:55:00,53.78,53.92,53.78,53.91,17201.54506154275,30.762,30.8421,30.762,30.8363,17201.5451
2007-08-13 13:00:00,53.91,53.95,53.8,53.81,16784.53790853565,30.8363,30.8592,30.7734,30.7791,16784.5379
2007-08-13 13:05:00,53.78,53.85,53.76,53.82,5629.596565595809,30.762,30.802,30.7505,30.7849,5629.5966
2007-08-13 13:10:00,53.81,53.84,53.72,53.72,10946.437766436296,30.7791,30.7963,30.7277,30.7277,10946.4378
2007-08-13 13:15:00,53.73,53.84,53.72,53.75,17722.804002801622,30.7334,30.7963,30.7277,30.7448,17722.804
2007-08-13 13:20:00,53.76,53.77,53.6,53.68,67763.66236365326,30.7505,30.7563,30.659,30.7048,67763.6624
2007-08-13 13:25:00,53.7,53.78,53.69,53.71,21163.11301511017,30.7162,30.762,30.7105,30.7219,21163.113
2007-08-13 13:30:00,53.71,53.72,53.58,53.66,27522.4720984684,30.7219,30.7277,30.6476,30.6934,27522.4721
2007-08-13 13:35:00,53.66,53.77,53.66,53.77,23977.911297908075,30.6934,30.7563,30.6934,30.7563,23977.9113
2007-08-13 13:40:00,53.77,53.85,53.76,53.83,26688.457792454206,30.7563,30.802,30.7505,30.7906,26688.4578
2007-08-13 13:45:00,53.83,53.88,53.74,53.74,41075.20457119905,30.7906,30.8192,30.7391,30.7391,41075.2046
2007-08-13 13:50:00,53.74,53.75,53.67,53.71,22205.630897627914,30.7391,30.7448,30.6991,30.7219,22205.6309
2007-08-13 13:55:00,53.73,54.05,53.69,54.0,51708.88697288002,30.7334,30.9164,30.7105,30.8878,51708.887
2007-08-13 14:00:00,54.0,54.1,53.95,54.04,32213.80256979824,30.8878,30.945,30.8592,30.9107,32213.8026
2007-08-13 14:05:00,54.06,54.13,53.94,53.94,39719.93132392599,30.9221,30.9622,30.8535,30.8535,39719.9313
2007-08-13 14:10:00,53.95,53.97,53.88,53.95,17514.300426298072,30.8592,30.8707,30.8192,30.8592,17514.3004
2007-08-13 14:15:00,53.95,54.03,53.81,53.98,36175.37052336566,30.8592,30.905,30.7791,30.8764,36175.3705
2007-08-13 14:20:00,53.98,54.18,53.88,54.14,66825.39626938729,30.8764,30.9908,30.8192,30.9679,66825.3963
2007-08-13 14:25:00,54.14,54.18,54.02,54.07,19703.587979585333,30.9679,30.9908,30.8993,30.9279,19703.588
2007-08-13 14:30:00,54.07,54.08,53.96,53.98,15533.516449514362,30.9279,30.9336,30.8649,30.8764,15533.5164
2007-08-13 14:35:00,53.98,54.09,53.96,54.03,23248.148780145657,30.8764,30.9393,30.8649,30.905,23248.1488
2007-08-13 14:40:00,54.06,54.06,53.94,53.98,15220.76108475904,30.9221,30.9221,30.8535,30.8764,15220.7611
2007-08-13 14:45:00,53.97,54.05,53.89,53.99,32422.306146301788,30.8707,30.9164,30.8249,30.8821,32422.3061
2007-08-13 14:50:00,54.01,54.17,53.98,54.01,33152.06866406421,30.8935,30.9851,30.8764,30.8935,33152.0687
2007-08-13 14:55:00,53.98,54.08,53.84,53.85,41179.45635945082,30.8764,30.9336,30.7963,30.802,41179.4564
2007-08-13 15:00:00,53.85,53.97,53.79,53.8,47538.81544280905,30.802,30.8707,30.7677,30.7734,47538.8154
2007-08-13 15:05:00,53.8,53.87,53.79,53.82,16263.27896727678,30.7734,30.8135,30.7677,30.7849,16263.279
2007-08-13 15:10:00,53.8,53.86,53.67,53.72,113113.19025317504,30.7734,30.8077,30.6991,30.7277,113113.1903
2007-08-13 15:15:00,53.72,53.72,53.56,53.56,59319.26751525954,30.7277,30.7277,30.6362,30.6362,59319.2675
2007-08-13 15:20:00,53.6,53.66,53.44,53.48,50457.865513858735,30.659,30.6934,30.5675,30.5904,50457.8655
2007-08-13 15:25:00,53.49,53.64,53.47,53.63,55357.69956169212,30.5961,30.6819,30.5847,30.6762,55357.6996
2007-08-13 15:30:00,53.63,53.74,53.52,53.54,47955.82259581615,30.6762,30.7391,30.6133,30.6247,47955.8226
2007-08-13 15:35:00,53.54,53.74,53.54,53.67,64427.60513959648,30.6247,30.7391,30.6247,30.6991,64427.6051
2007-08-13 15:40:00,53.69,53.75,53.51,53.6,75269.791117781,30.7105,30.7448,30.6076,30.659,75269.7911
2007-08-13 15:45:00,53.59,53.6,53.42,53.43,104564.54361652955,30.6533,30.659,30.5561,30.5618,104564.5436
2007-08-13 15:50:00,53.43,53.49,53.24,53.38,100602.97566296214,30.5618,30.5961,30.4531,30.5332,100602.9757
2007-08-13 15:55:00,53.36,53.5,53.26,53.38,84860.95563694423,30.5218,30.6018,30.4646,30.5332,84860.9556
2007-08-14 09:30:00,54.14,54.2,53.93,54.02,139593.1444691257,30.9679,31.0022,30.8478,30.8993,139593.1445
2007-08-14 09:35:00,54.01,54.02,53.78,53.92,77563.33045932003,30.8935,30.8993,30.762,30.8421,77563.3305
2007-08-14 09:40:00,53.88,54.08,53.82,53.98,80795.13589512503,30.8192,30.9336,30.7849,30.8764,80795.1359
2007-08-14 09:45:00,53.98,54.01,53.81,53.91,75165.53932952923,30.8764,30.8935,30.7791,30.8363,75165.5393
2007-08-14 09:50:00,53.92,53.93,53.61,53.68,99768.96135694794,30.8421,30.8478,30.6648,30.7048,99768.9614
2007-08-14 09:55:00,53.7,53.9,53.62,53.78,55878.95850295099,30.7162,30.8306,30.6705,30.762,55878.9585
2007-08-14 10:00:00,53.83,54.07,53.72,54.04,62029.81400980567,30.7906,30.9279,30.7277,30.9107,62029.814
2007-08-14 10:05:00,54.05,54.09,53.74,53.76,82984.4234484123,30.9164,30.9393,30.7391,30.7505,82984.4234
2007-08-14 10:10:00,53.76,53.76,53.45,53.49,63176.58368057519,30.7505,30.7505,30.5732,30.5961,63176.5837
2007-08-14 10:15:00,53.45,53.66,53.44,53.62,25228.932756929367,30.5732,30.6934,30.5675,30.6705,25228.9328
2007-08-14 10:20:00,53.62,53.74,53.59,53.59,39824.18311217776,30.6705,30.7391,30.6533,30.6533,39824.1831
2007-08-14 10:25:00,53.59,53.61,53.43,53.49,55357.69956169212,30.6533,30.6648,30.5618,30.5961,55357.6996
2007-08-14 10:30:00,53.5,53.6,53.46,53.52,35028.600852596144,30.6018,30.659,30.579,30.6133,35028.6009
2007-08-14 10:35:00,53.52,53.6,53.46,53.54,28669.24176923792,30.6133,30.659,30.579,30.6247,28669.2418
2007-08-14 10:40:00,53.57,53.71,53.51,53.63,36592.37767637276,30.6419,30.7219,30.6076,30.6762,36592.3777
2007-08-14 10:45:00,53.62,53.92,53.62,53.89,27418.220310216624,30.6705,30.8421,30.6705,30.8249,27418.2203
2007-08-14 10:50:00,53.91,53.92,53.43,53.43,72663.49641148665,30.8363,30.8421,30.5618,30.5618,72663.4964
2007-08-14 10:55:00,53.44,53.45,53.29,53.45,37739.14734714227,30.5675,30.5732,30.4817,30.5732,37739.1473
2007-08-14 11:00:00,53.43,53.44,53.24,53.28,62342.569374561,30.5618,30.5675,30.4531,30.476,62342.5694
2007-08-14 11:05:00,53.28,53.38,53.09,53.11,75165.53932952923,30.476,30.5332,30.3673,30.3788,75165.5393
2007-08-14 11:10:00,53.11,53.25,53.08,53.09,72663.49641148665,30.3788,30.4588,30.3616,30.3673,72663.4964
2007-08-14 11:15:00,53.12,53.35,53.12,53.28,41075.20457119905,30.3845,30.516,30.3845,30.476,41075.2046
2007-08-14 11:20:00,53.28,53.43,53.25,53.43,23665.15593315276,30.476,30.5618,30.4588,30.5618,23665.1559
2007-08-14 11:25:00,53.42,53.5,53.32,53.45,36279.62231161744,30.5561,30.6018,30.4989,30.5732,36279.6223
2007-08-14 11:30:00,53.46,53.51,53.36,53.39,19390.832614830008,30.579,30.6076,30.5218,30.5389,19390.8326
2007-08-14 11:35:00,53.4,53.49,53.37,53.38,22414.13447413146,30.5446,30.5961,30.5275,30.5332,22414.1345
2007-08-14 11:40:00,53.35,53.41,53.3,53.33,25541.68812168469,30.516,30.5504,30.4874,30.5046,25541.6881
2007-08-14 11:45:00,53.33,53.4,53.24,53.32,30024.51501651098,30.5046,30.5446,30.4531,30.4989,30024.515
2007-08-14 11:50:00,53.32,53.35,53.28,53.33,37947.65092364582,30.4989,30.516,30.476,30.5046,37947.6509
2007-08-14 11:55:00,53.34,53.56,53.33,53.54,61091.5479155397,30.5103,30.6362,30.5046,30.6247,61091.5479
2007-08-14 12:00:00,53.52,53.52,53.41,53.45,13656.984260982425,30.6133,30.6133,30.5504,30.5732,13656.9843
2007-08-14 12:05:00,53.46,53.5,53.27,53.32,19390.832614830008,30.579,30.6018,30.4703,30.4989,19390.8326
2007-08-14 12:10:00,53.32,53.43,53.31,53.41,14490.99856699662,30.4989,30.5618,30.4932,30.5504,14490.9986
2007-08-14 12:15:00,53.44,53.68,53.44,53.68,25333.18454518114,30.5675,30.7048,30.5675,30.7048,25333.1845
2007-08-14 12:20:00,53.68,53.7,53.62,53.63,30650.025746021627,30.7048,30.7162,30.6705,30.6762,30650.0257
2007-08-14 12:25:00,53.64,53.65,53.33,53.51,38885.917017911794,30.6819,30.6876,30.5046,30.6076,38885.917
2007-08-14 12:30:00,53.48,53.59,53.37,53.38,24290.6666626634,30.5904,30.6533,30.5275,30.5332,24290.6667
2007-08-14 12:35:00,53.39,53.5,53.38,53.39,16993.0414850392,30.5389,30.6018,30.5332,30.5389,16993.0415
2007-08-14 12:40:00,53.37,53.48,53.26,53.39,40449.69384168841,30.5275,30.5904,30.4646,30.5389,40449.6938
2007-08-14 12:45:00,53.38,53.51,53.35,53.39,16993.0414850392,30.5332,30.6076,30.516,30.5389,16993.0415
2007-08-14 12:50:00,53.39,53.46,53.34,53.35,14803.753931751942,30.5389,30.579,30.5103,30.516,14803.7539
2007-08-14 12:55:00,53.35,53.54,53.32,53.53,33673.32760532308,30.516,30.6247,30.4989,30.619,33673.3276
2007-08-14 13:00:00,53.53,53.56,53.41,53.49,18452.56652056404,30.619,30.6362,30.5504,30.5961,18452.5665
2007-08-14 13:05:00,53.48,53.54,53.47,53.51,8131.639483638391,30.5904,30.6247,30.5847,30.6076,8131.6395
2007-08-14 13:10:00,53.51,53.52,53.35,53.38,11363.444919443393,30.6076,30.6133,30.516,30.5332,11363.4449
2007-08-14 13:15:00,53.36,53.37,53.24,53.31,36175.37052336566,30.5218,30.5275,30.4531,30.4932,36175.3705
2007-08-14 13:20:00,53.3,53.35,53.24,53.32,23665.15593315276,30.4874,30.516,30.4531,30.4989,23665.1559
2007-08-14 13:25:00,53.32,53.38,53.29,53.35,15429.264661262589,30.4989,30.5332,30.4817,30.516,15429.2647
2007-08-14 13:30:00,53.34,53.51,53.28,53.5,25645.939909936464,30.5103,30.6076,30.476,30.6018,25645.9399
2007-08-14 13:35:00,53.49,53.6,53.44,53.58,27939.47925147549,30.5961,30.659,30.5675,30.6476,27939.4793
2007-08-14 13:40:00,53.54,53.54,53.4,53.49,30233.01859301453,30.6247,30.6247,30.5446,30.5961,30233.0186
2007-08-14 13:45:00,53.49,53.53,53.24,53.3,60570.28897428083,30.5961,30.619,30.4531,30.4874,60570.289
2007-08-14 13:50:00,53.32,53.33,53.21,53.23,33047.81687581243,30.4989,30.5046,30.436,30.4474,33047.8169
2007-08-14 13:55:00,53.22,53.24,53.12,53.17,50666.36909036228,30.4417,30.4531,30.3845,30.4131,50666.3691
2007-08-14 14:00:00,53.17,53.23,53.03,53.16,67346.65521064616,30.4131,30.4474,30.333,30.4074,67346.6552
2007-08-14 14:05:00,53.14,53.29,53.1,53.13,39719.93132392599,30.3959,30.4817,30.373,30.3902,39719.9313
2007-08-14 14:10:00,53.13,53.25,53.09,53.14,24290.6666626634,30.3902,30.4588,30.3673,30.3959,24290.6667
2007-08-14 14:15:00,53.16,53.31,53.09,53.31,60257.53360952551,30.4074,30.4932,30.3673,30.4932,60257.5336
2007-08-14 14:20:00,53.31,53.38,53.24,53.3,22414.13447413146,30.4932,30.5332,30.4531,30.4874,22414.1345
2007-08-14 14:25:00,53.28,53.32,53.21,53.23,16471.78254378033,30.476,30.4989,30.436,30.4474,16471.7825
2007-08-14 14:30:00,53.23,53.25,53.01,53.02,60778.79255078438,30.4474,30.4588,30.3216,30.3273,60778.7926
2007-08-14 14:35:00,53.02,53.15,53.01,53.15,37947.65092364582,30.3273,30.4016,30.3216,30.4016,37947.6509
2007-08-14 14:40:00,53.14,53.16,53.02,53.02,39824.18311217776,30.3959,30.4074,30.3273,30.3273,39824.1831
2007-08-14 14:45:00,53.03,53.13,52.96,53.06,52855.65664364954,30.333,30.3902,30.293,30.3502,52855.6566
2007-08-14 14:50:00,53.07,53.14,53.0,53.07,50979.124455117606,30.3559,30.3959,30.3158,30.3559,50979.1245
2007-08-14 14:55:00,53.06,53.2,53.04,53.15,58798.00857400067,30.3502,30.4302,30.3387,30.4016,58798.0086
2007-08-14 15:00:00,53.15,53.39,53.15,53.39,61300.05149204325,30.4016,30.5389,30.4016,30.5389,61300.0515
2007-08-14 15:05:00,53.4,53.4,53.22,53.22,55774.70671469922,30.5446,30.5446,30.4417,30.4417,55774.7067
2007-08-14 15:10:00,53.22,53.3,53.15,53.18,62655.32473931632,30.4417,30.4874,30.4016,30.4188,62655.3247
2007-08-14 15:15:00,53.17,53.38,53.14,53.33,28877.745345741463,30.4131,30.5332,30.3959,30.5046,28877.7453
2007-08-14 15:20:00,53.35,53.49,53.24,53.28,70578.46064645116,30.516,30.5961,30.4531,30.476,70578.4606
2007-08-14 15:25:00,53.28,53.53,53.28,53.42,72350.74104673132,30.476,30.619,30.476,30.5561,72350.741
2007-08-14 15:30:00,53.42,53.42,53.19,53.19,97058.4148624018,30.5561,30.5561,30.4245,30.4245,97058.4149
2007-08-14 15:35:00,53.21,53.28,53.09,53.21,76625.06436505406,30.436,30.476,30.3673,30.436,76625.0644
2007-08-14 15:40:00,53.19,53.27,53.1,53.22,88718.27180225987,30.4245,30.4703,30.373,30.4417,88718.2718
2007-08-14 15:45:00,53.23,53.27,53.14,53.18,43368.743912738086,30.4474,30.4703,30.3959,30.4188,43368.7439
2007-08-14 15:50:00,53.19,53.19,52.9,52.9,85799.2217312102,30.4245,30.4245,30.2586,30.2586,85799.2217
2007-08-14 15:55:00,52.9,53.07,52.9,52.99,100498.72387471035,30.2586,30.3559,30.2586,30.3101,100498.7239
2007-08-15 09:30:00,53.24,53.57,53.03,53.39,144075.971363952,30.4531,30.6419,30.333,30.5389,144075.9714
2007-08-15 09:35:00,53.39,53.42,52.9,52.91,93201.09869708616,30.5389,30.5561,30.2586,30.2644,93201.0987
2007-08-15 09:40:00,52.91,52.98,52.74,52.93,70369.95706994762,30.2644,30.3044,30.1671,30.2758,70369.9571
2007-08-15 09:45:00,52.92,53.31,52.9,53.26,76625.06436505406,30.2701,30.4932,30.2586,30.4646,76625.0644
2007-08-15 09:50:00,53.25,53.67,53.25,53.62,96849.91128589828,30.4588,30.6991,30.4588,30.6705,96849.9113
2007-08-15 09:55:00,53.66,53.86,53.1,53.2,83088.67523666407,30.6934,30.8077,30.373,30.4302,83088.6752
2007-08-15 10:00:00,53.17,53.46,53.06,53.06,77250.57509456472,30.4131,30.579,30.3502,30.3502,77250.5751
2007-08-15 10:05:00,53.06,53.15,52.98,53.08,120306.56364254748,30.3502,30.4016,30.3044,30.3616,120306.5636
2007-08-15 10:10:00,53.07,53.22,53.0,53.22,66095.63375162486,30.3559,30.4417,30.3158,30.4417,66095.6338
2007-08-15 10:15:00,53.23,53.26,53.04,53.09,70682.71243470293,30.4474,30.4646,30.3387,30.3673,70682.7124
2007-08-15 10:20:00,53.07,53.45,53.02,53.45,103313.52215750828,30.3559,30.5732,30.3273,30.5732,103313.5222
2007-08-15 10:25:00,53.45,53.69,53.31,53.5,167636.87550885297,30.5732,30.7105,30.4932,30.6018,167636.8755
2007-08-15 10:30:00,53.51,53.8,53.39,53.44,152207.61084759035,30.6076,30.7734,30.5389,30.5675,152207.6108
2007-08-15 10:35:00,53.46,53.59,53.42,53.47,113008.93846492328,30.579,30.6533,30.5561,30.5847,113008.9385
2007-08-15 10:40:00,53.47,53.52,53.29,53.32,93201.09869708616,30.5847,30.6133,30.4817,30.4989,93201.0987
2007-08-15 10:45:00,53.3,53.42,53.18,53.36,51708.88697288002,30.4874,30.5561,30.4188,30.5218,51708.887
2007-08-15 10:50:00,53.36,53.4,53.21,53.38,52542.90127889421,30.5218,30.5446,30.436,30.5332,52542.9013
2007-08-15 10:55:00,53.38,53.45,53.19,53.27,51500.38339637647,30.5332,30.5732,30.4245,30.4703,51500.3834
2007-08-15 11:00:00,53.27,53.38,53.18,53.29,64323.353351344704,30.4703,30.5332,30.4188,30.4817,64323.3534
2007-08-15 11:05:00,53.29,53.31,53.11,53.17,50979.124455117606,30.4817,30.4932,30.3788,30.4131,50979.1245
2007-08-15 11:10:00,53.18,53.4,53.17,53.23,43055.98854798276,30.4188,30.5446,30.4131,30.4474,43055.9885
2007-08-15 11:15:00,53.2,53.42,53.14,53.29,93305.35048533794,30.4302,30.5561,30.3959,30.4817,93305.3505
2007-08-15 11:20:00,53.3,53.35,53.19,53.28,22518.38626238324,30.4874,30.516,30.4245,30.476,22518.3863
2007-08-15 11:25:00,53.28,53.62,53.28,53.62,48685.58511357857,30.476,30.6705,30.476,30.6705,48685.5851
2007-08-15 11:30:00,53.61,53.63,53.49,53.53,37426.39198238695,30.6648,30.6762,30.5961,30.619,37426.392
2007-08-15 11:35:00,53.53,53.53,53.38,53.43,40241.19026518486,30.619,30.619,30.5332,30.5618,40241.1903
2007-08-15 11:40:00,53.42,53.56,53.35,53.38,47747.3190193126,30.5561,30.6362,30.516,30.5332,47747.319
2007-08-15 11:45:00,53.35,53.39,53.2,53.21,50145.110149103406,30.516,30.5389,30.4302,30.436,50145.1101
2007-08-15 11:50:00,53.21,53.32,53.03,53.05,58485.25320924535,30.436,30.4989,30.333,30.3444,58485.2532
2007-08-15 11:55:00,53.05,53.23,53.04,53.17,38364.65807665292,30.3444,30.4474,30.3387,30.4131,38364.6581
2007-08-15 12:00:00,53.19,53.28,53.16,53.27,46913.30471329841,30.4245,30.476,30.4074,30.4703,46913.3047
2007-08-15 12:05:00,53.27,53.44,53.22,53.31,40762.44920644373,30.4703,30.5675,30.4417,30.4932,40762.4492
2007-08-15 12:10:00,53.31,53.36,53.25,53.26,28773.493557489688,30.4932,30.5218,30.4588,30.4646,28773.4936
2007-08-15 12:15:00,53.27,53.39,53.24,53.25,35132.85264084792,30.4703,30.5389,30.4531,30.4588,35132.8526
2007-08-15 12:20:00,53.25,53.41,53.21,53.35,31067.032899028723,30.4588,30.5504,30.436,30.516,31067.0329
2007-08-15 12:25:00,53.37,53.42,53.29,53.3,24707.673815670496,30.5275,30.5561,30.4817,30.4874,24707.6738
2007-08-15 12:30:00,53.3,53.37,53.24,53.32,29503.25607525211,30.4874,30.5275,30.4531,30.4989,29503.2561
2007-08-15 12:35:00,53.3,53.36,53.23,53.34,22622.63805063501,30.4874,30.5218,30.4474,30.5103,22622.6381
2007-08-15 12:40:00,53.34,53.37,53.27,53.28,22622.63805063501,30.5103,30.5275,30.4703,30.476,22622.6381
2007-08-15 12:45:00,53.26,53.46,53.26,53.44,27001.213157209528,30.4646,30.579,30.4646,30.5675,27001.2132
2007-08-15 12:50:00,53.44,53.48,53.26,53.34,33673.32760532308,30.5675,30.5904,30.4646,30.5103,33673.3276
2007-08-15 12:55:00,53.34,53.37,53.24,53.24,33986.0829700784,30.5103,30.5275,30.4531,30.4531,33986.083
2007-08-15 13:00:00,53.24,53.27,53.18,53.22,37113.63661763163,30.4531,30.4703,30.4188,30.4417,37113.6366
2007-08-15 13:05:00,53.22,53.29,53.19,53.23,25645.939909936464,30.4417,30.4817,30.4245,30.4474,25645.9399
2007-08-15 13:10:00,53.22,53.25,53.17,53.19,32630.809722805338,30.4417,30.4588,30.4131,30.4245,32630.8097
2007-08-15 13:15:00,53.19,53.32,53.17,53.27,41283.7081477026,30.4245,30.4989,30.4131,30.4703,41283.7081
2007-08-15 13:20:00,53.28,53.44,53.28,53.42,33152.06866406421,30.476,30.5675,30.476,30.5561,33152.0687
2007-08-15 13:25:00,53.42,53.5,53.28,53.28,27626.72388672017,30.5561,30.6018,30.476,30.476,27626.7239
2007-08-15 13:30:00,53.28,53.52,53.27,53.51,40553.94562994018,30.476,30.6133,30.4703,30.6076,40553.9456
2007-08-15 13:35:00,53.5,53.62,53.45,53.62,42638.981394975664,30.6018,30.6705,30.5732,30.6705,42638.9814
2007-08-15 13:40:00,53.62,53.74,53.51,53.58,70161.45349344406,30.6705,30.7391,30.6076,30.6476,70161.4535
2007-08-15 13:45:00,53.56,53.68,53.51,53.51,39407.175959170665,30.6362,30.7048,30.6076,30.6076,39407.176
2007-08-15 13:50:00,53.53,53.74,53.44,53.68,44098.5064305005,30.619,30.7391,30.5675,30.7048,44098.5064
2007-08-15 13:55:00,53.68,53.71,53.36,53.41,45453.77967777357,30.7048,30.7219,30.5218,30.5504,45453.7797
2007-08-15 14:00:00,53.41,53.53,53.37,53.48,45245.27610127002,30.5504,30.619,30.5275,30.5904,45245.2761
2007-08-15 14:05:00,53.47,53.47,53.27,53.31,32318.054358050013,30.5847,30.5847,30.4703,30.4932,32318.0544
2007-08-15 14:10:00,53.29,53.31,53.17,53.24,84131.19311918181,30.4817,30.4932,30.4131,30.4531,84131.1931
2007-08-15 14:15:00,53.25,53.35,53.17,53.35,56087.46207945454,30.4588,30.516,30.4131,30.516,56087.4621
2007-08-15 14:20:00,53.36,53.37,53.19,53.2,45036.77252476647,30.5218,30.5275,30.4245,30.4302,45036.7725
2007-08-15 14:25:00,53.2,53.28,53.15,53.16,40658.19741819195,30.4302,30.476,30.4016,30.4074,40658.1974
2007-08-15 14:30:00,53.17,53.27,53.12,53.13,34715.84548784082,30.4131,30.4703,30.3845,30.3902,34715.8455
2007-08-15 14:35:00,53.12,53.25,53.05,53.22,60153.28182127373,30.3845,30.4588,30.3444,30.4417,60153.2818
2007-08-15 14:40:00,53.23,53.27,53.15,53.16,59944.77824477019,30.4474,30.4703,30.4016,30.4074,59944.7782
2007-08-15 14:45:00,53.17,53.22,52.98,52.99,162841.29324927137,30.4131,30.4417,30.3044,30.3101,162841.2932
2007-08-15 14:50:00,52.98,53.06,52.92,52.98,141886.68381066475,30.3044,30.3502,30.2701,30.3044,141886.6838
2007-08-15 14:55:00,52.98,53.03,52.8,52.85,172953.71670969346,30.3044,30.333,30.2014,30.23,172953.7167
2007-08-15 15:00:00,52.88,52.93,52.66,52.72,157315.94847192732,30.2472,30.2758,30.1214,30.1557,157315.9485
2007-08-15 15:05:00,52.74,52.78,52.49,52.5,168783.6451796225,30.1671,30.19,30.0241,30.0298,168783.6452
2007-08-15 15:10:00,52.51,52.57,52.15,52.26,164092.31470829266,30.0356,30.0699,29.8296,29.8926,164092.3147
2007-08-15 15:15:00,52.26,52.37,52.1,52.37,103626.2775222636,29.8926,29.9555,29.801,29.9555,103626.2775
2007-08-15 15:20:00,52.37,52.38,52.14,52.16,65157.3676573589,29.9555,29.9612,29.8239,29.8354,65157.3677
2007-08-15 15:25:00,52.16,52.19,51.9,51.93,106024.0686520544,29.8354,29.8525,29.6866,29.7038,106024.0687
2007-08-15 15:30:00,51.95,52.1,51.76,51.76,159192.48066045926,29.7152,29.801,29.6066,29.6066,159192.4807
2007-08-15 15:35:00,51.76,51.98,51.75,51.89,103730.52931051535,29.6066,29.7324,29.6008,29.6809,103730.5293
2007-08-15 15:40:00,51.91,52.11,51.88,52.08,123955.37623135957,29.6924,29.8068,29.6752,29.7896,123955.3762
2007-08-15 15:45:00,52.08,52.15,51.99,52.07,152311.86263584218,29.7896,29.8296,29.7381,29.7839,152311.8626
2007-08-15 15:50:00,52.08,52.09,51.83,51.88,247180.9899449568,29.7896,29.7953,29.6466,29.6752,247180.9899
2007-08-15 15:55:00,51.86,51.92,51.8,51.92,230396.45203642108,29.6638,29.6981,29.6294,29.6981,230396.452
2007-08-16 09:30:00,50.93,51.08,50.58,50.92,280228.80682076915,29.1318,29.2176,28.9316,29.1261,280228.8068
2007-08-16 09:35:00,50.92,51.08,50.78,50.89,110298.39197037714,29.1261,29.2176,29.046,29.1089,110298.392
2007-08-16 09:40:00,50.82,50.87,50.15,50.28,254061.60796957384,29.0689,29.0975,28.6856,28.76,254061.608
2007-08-16 09:45:00,50.27,50.66,50.26,50.66,185776.68666466168,28.7543,28.9774,28.7486,28.9774,185776.6867
2007-08-16 09:50:00,50.57,50.68,50.36,50.37,170660.17736815443,28.9259,28.9888,28.8058,28.8115,170660.1774
2007-08-16 09:55:00,50.37,50.41,50.2,50.22,176706.78108675734,28.8115,28.8344,28.7142,28.7257,176706.7811
2007-08-16 10:00:00,50.25,50.35,50.09,50.16,153041.62515360455,28.7428,28.8,28.6513,28.6914,153041.6252
2007-08-16 10:05:00,50.15,50.28,50.07,50.07,124789.39053737377,28.6856,28.76,28.6399,28.6399,124789.3905
2007-08-16 10:10:00,50.07,50.11,49.79,49.88,217052.223140194,28.6399,28.6628,28.4797,28.5312,217052.2231
2007-08-16 10:15:00,49.89,49.89,49.64,49.69,155960.67522465426,28.5369,28.5369,28.3939,28.4225,155960.6752
2007-08-16 10:20:00,49.68,50.41,49.4,49.51,323076.2917922484,28.4168,28.8344,28.2566,28.3196,323076.2918
2007-08-16 10:25:00,49.51,49.73,49.51,49.64,110819.650911636,28.3196,28.4454,28.3196,28.3939,110819.6509
2007-08-16 10:30:00,49.63,49.67,49.4,49.56,153145.87694185635,28.3882,28.4111,28.2566,28.3482,153145.8769
2007-08-16 10:35:00,49.57,49.86,49.56,49.85,110506.8955468807,28.3539,28.5198,28.3482,28.514,110506.8955
2007-08-16 10:40:00,49.85,50.12,49.8,50.08,97371.17022715714,28.514,28.6685,28.4854,28.6456,97371.1702
2007-08-16 10:45:00,50.09,50.27,50.0,50.05,136986.84976283135,28.6513,28.7543,28.5998,28.6284,136986.8498
2007-08-16 10:50:00,50.05,50.36,50.05,50.13,102166.75248673875,28.6284,28.8058,28.6284,28.6742,102166.7525
2007-08-16 10:55:00,50.11,50.17,49.73,49.74,117491.76535974957,28.6628,28.6971,28.4454,28.4511,117491.7654
2007-08-16 11:00:00,49.74,49.92,49.72,49.84,159400.9842369628,28.4511,28.5541,28.4397,28.5083,159400.9842
2007-08-16 11:05:00,49.86,50.03,49.83,49.94,168053.88266186006,28.5198,28.617,28.5026,28.5655,168053.8827
2007-08-16 11:10:00,49.94,50.16,49.84,49.94,118325.77966576377,28.5655,28.6914,28.5083,28.5655,118325.7797
2007-08-16 11:15:00,49.95,49.98,49.62,49.67,113113.19025317504,28.5712,28.5884,28.3825,28.4111,113113.1903
2007-08-16 11:20:00,49.69,49.74,49.51,49.53,177645.0471810233,28.4225,28.4511,28.3196,28.331,177645.0472
2007-08-16 11:25:00,49.53,49.73,49.43,49.48,204020.7496087222,28.331,28.4454,28.2738,28.3024,204020.7496
2007-08-16 11:30:00,49.49,49.52,49.17,49.2,169513.40769738492,28.3081,28.3253,28.1251,28.1422,169513.4077
2007-08-16 11:35:00,49.17,49.28,49.04,49.27,144701.48209346263,28.1251,28.188,28.0507,28.1823,144701.4821
2007-08-16 11:40:00,49.27,49.47,49.21,49.44,96849.91128589828,28.1823,28.2967,28.148,28.2795,96849.9113
2007-08-16 11:45:00,49.42,49.43,49.27,49.27,109151.62229960762,28.2681,28.2738,28.1823,28.1823,109151.6223
2007-08-16 11:50:00,49.3,49.43,49.23,49.34,151269.34475332443,28.1994,28.2738,28.1594,28.2223,151269.3448
2007-08-16 11:55:00,49.34,49.42,49.25,49.3,78084.5894005789,28.2223,28.2681,28.1708,28.1994,78084.5894
2007-08-16 12:00:00,49.3,49.41,49.19,49.27,208086.56935054137,28.1994,28.2624,28.1365,28.1823,208086.5694
2007-08-16 12:05:00,49.28,49.28,49.04,49.04,175768.51499249137,28.188,28.188,28.0507,28.0507,175768.515
2007-08-16 12:10:00,49.04,49.54,49.04,49.51,172119.70240367926,28.0507,28.3367,28.0507,28.3196,172119.7024
2007-08-16 12:15:00,49.52,49.55,49.21,49.37,130627.49067947312,28.3253,28.3424,28.148,28.2395,130627.4907
2007-08-16 12:20:00,49.35,49.4,49.06,49.11,198391.1530431264,28.228,28.2566,28.0622,28.0908,198391.153
2007-08-16 12:25:00,49.12,49.12,49.0,49.05,95807.39340338053,28.0965,28.0965,28.0278,28.0564,95807.3934
2007-08-16 12:30:00,49.05,49.12,49.01,49.03,129897.72816171072,28.0564,28.0965,28.0336,28.045,129897.7282
2007-08-16 12:35:00,49.04,49.2,48.96,48.98,94556.37194435924,28.0507,28.1422,28.005,28.0164,94556.3719
2007-08-16 12:40:00,49.01,49.14,48.89,49.04,169409.15590913314,28.0336,28.1079,27.9649,28.0507,169409.1559
2007-08-16 12:45:00,49.04,49.09,48.86,49.04,129897.72816171072,28.0507,28.0793,27.9478,28.0507,129897.7282
2007-08-16 12:50:00,49.03,49.2,48.86,49.19,148767.30183528183,28.045,28.1422,27.9478,28.1365,148767.3018
2007-08-16 12:55:00,49.15,49.22,49.0,49.04,134693.31042129232,28.1136,28.1537,28.0278,28.0507,134693.3104
2007-08-16 13:00:00,49.04,49.12,48.62,48.76,220701.03572900605,28.0507,28.0965,27.8105,27.8906,220701.0357
2007-08-16 13:05:00,48.71,48.75,48.6,48.62,174308.9899569665,27.862,27.8848,27.799,27.8105,174308.99
2007-08-16 13:10:00,48.66,48.78,48.61,48.68,210484.3604803322,27.8334,27.902,27.8048,27.8448,210484.3605
2007-08-16 13:15:00,48.7,49.06,48.59,49.06,148141.7911057712,27.8562,28.0622,27.7933,28.0622,148141.7911
2007-08-16 13:20:00,49.06,49.16,48.81,48.85,104147.53646352248,28.0622,28.1194,27.9192,27.942,104147.5365
2007-08-16 13:25:00,48.85,49.22,48.82,49.22,135423.07293905475,27.942,28.1537,27.9249,28.1537,135423.0729
2007-08-16 13:30:00,49.19,49.38,49.16,49.33,97162.66665065358,28.1365,28.2452,28.1194,28.2166,97162.6667
2007-08-16 13:35:00,49.34,49.61,49.33,49.48,112070.67237065732,28.2223,28.3768,28.2166,28.3024,112070.6724
2007-08-16 13:40:00,49.48,49.52,49.39,49.51,129376.46922045184,28.3024,28.3253,28.2509,28.3196,129376.4692
2007-08-16 13:45:00,49.51,49.53,49.37,49.45,140427.1587751399,28.3196,28.331,28.2395,28.2852,140427.1588
2007-08-16 13:50:00,49.43,49.84,49.41,49.79,129272.21743220004,28.2738,28.5083,28.2624,28.4797,129272.2174
2007-08-16 13:55:00,49.8,49.88,49.59,49.65,114364.21171219634,28.4854,28.5312,28.3653,28.3996,114364.2117
2007-08-16 14:00:00,49.67,50.21,49.67,50.18,208399.3247152967,28.4111,28.72,28.4111,28.7028,208399.3247
2007-08-16 14:05:00,50.18,50.23,49.84,49.95,113738.7009826857,28.7028,28.7314,28.5083,28.5712,113738.701
2007-08-16 14:10:00,50.0,50.23,49.92,50.2,72142.23747022777,28.5998,28.7314,28.5541,28.7142,72142.2375
2007-08-16 14:15:00,50.22,50.43,50.12,50.26,103939.03288701893,28.7257,28.8458,28.6685,28.7486,103939.0329
2007-08-16 14:20:00,50.27,50.37,49.88,49.9,114051.456347441,28.7543,28.8115,28.5312,28.5426,114051.4563
2007-08-16 14:25:00,49.89,50.09,49.87,49.88,97996.68095666778,28.5369,28.6513,28.5255,28.5312,97996.681
2007-08-16 14:30:00,49.89,49.98,49.75,49.92,199225.16734914057,28.5369,28.5884,28.4568,28.5541,199225.1673
2007-08-16 14:35:00,49.92,50.01,49.75,49.79,107483.59368757924,28.5541,28.6056,28.4568,28.4797,107483.5937
2007-08-16 14:40:00,49.78,49.98,49.78,49.92,50457.865513858735,28.474,28.5884,28.474,28.5541,50457.8655
2007-08-16 14:45:00,49.94,50.23,49.87,50.03,81837.65377764277,28.5655,28.7314,28.5255,28.617,81837.6538
2007-08-16 14:50:00,50.01,50.21,49.97,50.03,91116.06293205069,28.6056,28.72,28.5827,28.617,91116.0629
2007-08-16 14:55:00,50.03,50.11,49.78,49.94,101124.234604221,28.617,28.6628,28.474,28.5655,101124.2346
2007-08-16 15:00:00,49.87,50.0,49.59,49.67,85486.46636645487,28.5255,28.5998,28.3653,28.4111,85486.4664
2007-08-16 15:05:00,49.67,49.85,49.53,49.54,106962.33474632035,28.4111,28.514,28.331,28.3367,106962.3347
2007-08-16 15:10:00,49.54,49.7,49.31,49.66,162841.29324927137,28.3367,28.4282,28.2052,28.4054,162841.2932
2007-08-16 15:15:00,49.65,49.93,49.65,49.86,110506.8955468807,28.3996,28.5598,28.3996,28.5198,110506.8955
2007-08-16 15:20:00,49.86,50.04,49.68,49.86,117908.77251275668,28.5198,28.6227,28.4168,28.5198,117908.7725
2007-08-16 15:25:00,49.88,50.12,49.74,50.05,106545.32759331328,28.5312,28.6685,28.4511,28.6284,106545.3276
2007-08-16 15:30:00,50.07,50.24,49.97,50.13,123851.1244431078,28.6399,28.7371,28.5827,28.6742,123851.1244
2007-08-16 15:35:00,50.14,50.84,50.14,50.58,195055.0958190696,28.6799,29.0803,28.6799,28.9316,195055.0958
2007-08-16 15:40:00,50.59,50.9,50.45,50.71,200997.4477494208,28.9373,29.1146,28.8572,29.006,200997.4477
2007-08-16 15:45:00,50.71,50.76,50.45,50.54,194429.58508955897,29.006,29.0346,28.8572,28.9087,194429.5851
2007-08-16 15:50:00,50.54,50.9,50.46,50.9,223620.0858000557,28.9087,29.1146,28.863,29.1146,223620.0858
2007-08-16 15:55:00,50.9,51.2,50.86,51.16,252602.082934049,29.1146,29.2862,29.0918,29.2634,252602.0829
2007-08-17 09:30:00,52.65,52.85,52.04,52.4,612166.5006144183,30.1156,30.23,29.7667,29.9726,612166.5006
2007-08-17 09:35:00,52.39,52.76,52.22,52.65,135631.5765155583,29.9669,30.1786,29.8697,30.1156,135631.5765
2007-08-17 09:40:00,52.72,52.82,52.49,52.49,86841.73961372794,30.1557,30.2129,30.0241,30.0241,86841.7396
2007-08-17 09:45:00,52.49,52.62,52.26,52.38,103313.52215750828,30.0241,30.0985,29.8926,29.9612,103313.5222
2007-08-17 09:50:00,52.38,52.43,52.09,52.16,97683.92559191246,29.9612,29.9898,29.7953,29.8354,97683.9256
2007-08-17 09:55:00,52.14,52.27,51.98,52.17,101124.234604221,29.8239,29.8983,29.7324,29.8411,101124.2346
2007-08-17 10:00:00,52.16,52.6,52.09,52.55,132295.51929150152,29.8354,30.087,29.7953,30.0584,132295.5193
2007-08-17 10:05:00,52.57,52.76,52.55,52.75,85277.96278995133,30.0699,30.1786,30.0584,30.1728,85277.9628
2007-08-17 10:10:00,52.74,52.78,52.28,52.33,108630.36335834875,30.1671,30.19,29.904,29.9326,108630.3634
2007-08-17 10:15:00,52.33,52.33,51.81,51.83,141365.42486940586,29.9326,29.9326,29.6352,29.6466,141365.4249
2007-08-17 10:20:00,51.81,51.89,51.62,51.69,166490.10583808346,29.6352,29.6809,29.5265,29.5665,166490.1058
2007-08-17 10:25:00,51.7,51.73,51.41,51.5,81107.89125988036,29.5722,29.5894,29.4064,29.4578,81107.8913
2007-08-17 10:30:00,51.49,51.49,51.15,51.26,164717.8254378033,29.4521,29.4521,29.2576,29.3206,164717.8254
2007-08-17 10:35:00,51.24,51.61,51.13,51.21,196306.11727809088,29.3091,29.5208,29.2462,29.292,196306.1173
2007-08-17 10:40:00,51.21,51.24,50.78,50.83,108943.11872310408,29.292,29.3091,29.046,29.0746,108943.1187
2007-08-17 10:45:00,50.83,51.14,50.8,50.93,89969.29326128117,29.0746,29.2519,29.0574,29.1318,89969.2933
2007-08-17 10:50:00,50.9,51.06,50.78,50.86,194325.3333013072,29.1146,29.2062,29.046,29.0918,194325.3333
2007-08-17 10:55:00,50.87,51.13,50.71,51.08,172640.96134493814,29.0975,29.2462,29.006,29.2176,172640.9613
2007-08-17 11:00:00,51.08,51.52,51.05,51.46,142512.19454017538,29.2176,29.4693,29.2004,29.435,142512.1945
2007-08-17 11:05:00,51.45,51.58,51.0,51.1,119368.29754828152,29.4292,29.5036,29.1718,29.229,119368.2975
2007-08-17 11:10:00,51.12,51.39,51.05,51.36,87154.49497848326,29.2405,29.3949,29.2004,29.3778,87154.495
2007-08-17 11:15:00,51.36,51.58,51.32,51.43,63802.09441008583,29.3778,29.5036,29.3549,29.4178,63802.0944
2007-08-17 11:20:00,51.41,51.5,51.34,51.43,69014.68382267455,29.4064,29.4578,29.3663,29.4178,69014.6838
2007-08-17 11:25:00,51.45,51.57,51.41,51.54,57859.74247973471,29.4292,29.4979,29.4064,29.4807,57859.7425
2007-08-17 11:30:00,51.54,51.77,51.53,51.77,88822.52359051166,29.4807,29.6123,29.475,29.6123,88822.5236
2007-08-17 11:35:00,51.76,52.01,51.72,51.98,90803.30756729536,29.6066,29.7496,29.5837,29.7324,90803.3076
2007-08-17 11:40:00,51.99,52.0,51.63,51.72,53689.67094966373,29.7381,29.7438,29.5322,29.5837,53689.6709
2007-08-17 11:45:00,51.72,51.85,51.64,51.7,51187.62803162115,29.5837,29.658,29.5379,29.5722,51187.628
2007-08-17 11:50:00,51.69,51.85,51.69,51.73,41492.21172420615,29.5665,29.658,29.5665,29.5894,41492.2117
2007-08-17 11:55:00,51.73,51.78,51.44,51.52,38260.40628840114,29.5894,29.618,29.4235,29.4693,38260.4063
2007-08-17 12:00:00,51.49,51.53,51.34,51.36,35132.85264084792,29.4521,29.475,29.3663,29.3778,35132.8526
2007-08-17 12:05:00,51.36,51.37,51.22,51.32,46287.79398378776,29.3778,29.3835,29.2977,29.3549,46287.794
2007-08-17 12:10:00,51.29,51.5,51.28,51.5,43994.25464224873,29.3377,29.4578,29.332,29.4578,43994.2546
2007-08-17 12:15:00,51.5,51.65,51.44,51.58,58068.24605623825,29.4578,29.5436,29.4235,29.5036,58068.2461
2007-08-17 12:20:00,51.59,51.75,51.51,51.73,55044.9441969368,29.5093,29.6008,29.4636,29.5894,55044.9442
2007-08-17 12:25:00,51.71,51.74,51.52,51.61,29294.75249874856,29.578,29.5951,29.4693,29.5208,29294.7525
2007-08-17 12:30:00,51.63,51.76,51.6,51.74,52230.14591413889,29.5322,29.6066,29.515,29.5951,52230.1459
2007-08-17 12:35:00,51.74,51.78,51.46,51.46,56295.96565595809,29.5951,29.618,29.435,29.435,56295.9657
2007-08-17 12:40:00,51.45,51.65,51.42,51.62,61612.806856798576,29.4292,29.5436,29.4121,29.5265,61612.8069
2007-08-17 12:45:00,51.6,51.78,51.59,51.78,70682.71243470293,29.515,29.618,29.5093,29.618,70682.7124
2007-08-17 12:50:00,51.75,51.91,51.71,51.85,113217.44204142682,29.6008,29.6924,29.578,29.658,113217.442
2007-08-17 12:55:00,51.86,51.86,51.71,51.82,50457.865513858735,29.6638,29.6638,29.578,29.6409,50457.8655
2007-08-17 13:00:00,51.82,51.94,51.8,51.89,59527.77109176309,29.6409,29.7095,29.6294,29.6809,59527.7711
2007-08-17 13:05:00,51.9,51.97,51.83,51.83,81941.90556589456,29.6866,29.7267,29.6466,29.6466,81941.9056
2007-08-17 13:10:00,51.83,52.04,51.82,51.96,39719.93132392599,29.6466,29.7667,29.6409,29.721,39719.9313
2007-08-17 13:15:00,51.93,52.04,51.93,51.99,84443.94848393713,29.7038,29.7667,29.7038,29.7381,84443.9485
2007-08-17 13:20:00,51.99,52.05,51.97,51.97,53898.17452616728,29.7381,29.7724,29.7267,29.7267,53898.1745
2007-08-17 13:25:00,51.97,52.03,51.95,51.97,33777.57939357485,29.7267,29.761,29.7152,29.7267,33777.5794
2007-08-17 13:30:00,51.97,52.01,51.85,52.0,45349.52788952179,29.7267,29.7496,29.658,29.7438,45349.5279
2007-08-17 13:35:00,51.98,52.11,51.98,52.07,40032.68668868131,29.7324,29.8068,29.7324,29.7839,40032.6867
2007-08-17 13:40:00,52.06,52.07,51.89,52.07,46809.05292504664,29.7782,29.7839,29.6809,29.7839,46809.0529
2007-08-17 13:45:00,52.07,52.14,51.97,52.14,48060.07438406792,29.7839,29.8239,29.7267,29.8239,48060.0744
2007-08-17 13:50:00,52.15,52.16,51.97,51.98,34715.84548784082,29.8296,29.8354,29.7267,29.7324,34715.8455
2007-08-17 13:55:00,51.95,52.03,51.84,51.86,54836.44062043325,29.7152,29.761,29.6523,29.6638,54836.4406
2007-08-17 14:00:00,51.86,51.86,51.56,51.7,80065.37337736262,29.6638,29.6638,29.4922,29.5722,80065.3734
2007-08-17 14:05:00,51.73,51.81,51.68,51.75,32526.557934553563,29.5894,29.6352,29.5608,29.6008,32526.5579
2007-08-17 14:10:00,51.75,51.8,51.66,51.71,34611.593699589044,29.6008,29.6294,29.5494,29.578,34611.5937
2007-08-17 14:15:00,51.7,51.81,51.67,51.8,23977.911297908075,29.5722,29.6352,29.5551,29.6294,23977.9113
2007-08-17 14:20:00,51.8,51.8,51.65,51.74,77354.82688281649,29.6294,29.6294,29.5436,29.5951,77354.8269
2007-08-17 14:25:00,51.76,51.82,51.56,51.62,54106.67810267083,29.6066,29.6409,29.4922,29.5265,54106.6781
2007-08-17 14:30:00,51.62,51.74,51.54,51.72,90907.55935554714,29.5265,29.5951,29.4807,29.5837,90907.5594
2007-08-17 14:35:00,51.74,51.81,51.62,51.77,65991.38196337309,29.5951,29.6352,29.5265,29.6123,65991.382
2007-08-17 14:40:00,51.76,51.81,51.72,51.79,49311.09584308921,29.6066,29.6352,29.5837,29.6237,49311.0958
2007-08-17 14:45:00,51.78,51.83,51.71,51.8,98205.18453317133,29.618,29.6466,29.578,29.6294,98205.1845
2007-08-17 14:50:00,51.81,51.87,51.8,51.87,81733.401989391,29.6352,29.6695,29.6294,29.6695,81733.402
2007-08-17 14:55:00,51.86,51.99,51.85,51.97,51917.39054938357,29.6638,29.7381,29.658,29.7267,51917.3905
2007-08-17 15:00:00,51.97,52.07,51.92,52.07,53376.91558490841,29.7267,29.7839,29.6981,29.7839,53376.9156
2007-08-17 15:05:00,52.06,52.27,52.06,52.23,91116.06293205069,29.7782,29.8983,29.7782,29.8754,91116.0629
2007-08-17 15:10:00,52.24,52.27,51.44,52.03,385106.10580205405,29.8811,29.8983,29.4235,29.761,385106.1058
2007-08-17 15:15:00,52.01,52.26,52.01,52.24,100498.72387471035,29.7496,29.8926,29.7496,29.8811,100498.7239
2007-08-17 15:20:00,52.25,52.25,52.13,52.14,77563.33045932003,29.8868,29.8868,29.8182,29.8239,77563.3305
2007-08-17 15:25:00,52.14,52.17,52.0,52.04,88926.77537876343,29.8239,29.8411,29.7438,29.7667,88926.7754
2007-08-17 15:30:00,52.04,52.26,51.99,52.14,154084.14303612232,29.7667,29.8926,29.7381,29.8239,154084.143
2007-08-17 15:35:00,52.13,52.25,52.1,52.24,124789.39053737377,29.8182,29.8868,29.801,29.8811,124789.3905
2007-08-17 15:40:00,52.23,52.3,52.13,52.18,274390.7066786698,29.8754,29.9154,29.8182,29.8468,274390.7067
2007-08-17 15:45:00,52.17,52.23,52.1,52.14,175872.76678074314,29.8411,29.8754,29.801,29.8239,175872.7668
2007-08-17 15:50:00,52.14,52.18,52.11,52.15,226226.3805063501,29.8239,29.8468,29.8068,29.8296,226226.3805
2007-08-17 15:55:00,52.14,52.15,51.98,52.04,294094.2946582551,29.8239,29.8296,29.7324,29.7667,294094.2947
2007-08-20 09:30:00,51.63,51.95,51.4,51.95,149497.06435304426,29.5322,29.7152,29.4006,29.7152,149497.0644
2007-08-20 09:35:00,51.92,52.1,51.63,52.0,143658.9642109449,29.6981,29.801,29.5322,29.7438,143658.9642
2007-08-20 09:40:00,52.0,52.09,51.88,51.95,93513.85406184148,29.7438,29.7953,29.6752,29.7152,93513.8541
2007-08-20 09:45:00,51.95,52.02,51.57,51.62,96537.15592114294,29.7152,29.7553,29.4979,29.5265,96537.1559
2007-08-20 09:50:00,51.62,51.88,51.51,51.76,108838.86693485233,29.5265,29.6752,29.4636,29.6066,108838.8669
2007-08-20 09:55:00,51.78,51.95,51.7,51.81,53585.41916141196,29.618,29.7152,29.5722,29.6352,53585.4192
2007-08-20 10:00:00,51.83,52.1,51.72,52.02,98517.93989792666,29.6466,29.801,29.5837,29.7553,98517.9399
2007-08-20 10:05:00,52.03,52.33,52.03,52.22,82254.66093064987,29.761,29.9326,29.761,29.8697,82254.6609
2007-08-20 10:10:00,52.23,52.5,52.22,52.37,68493.42488141567,29.8754,30.0298,29.8697,29.9555,68493.4249
2007-08-20 10:15:00,52.39,52.49,52.27,52.48,98830.69526268198,29.9669,30.0241,29.8983,30.0184,98830.6953
2007-08-20 10:20:00,52.48,52.52,52.4,52.4,70578.46064645116,30.0184,30.0413,29.9726,29.9726,70578.4606
2007-08-20 10:25:00,52.4,52.41,52.18,52.18,91845.8254498131,29.9726,29.9784,29.8468,29.8468,91845.8254
2007-08-20 10:30:00,52.17,52.19,52.0,52.11,88197.012861001,29.8411,29.8525,29.7438,29.8068,88197.0129
2007-08-20 10:35:00,52.11,52.23,52.11,52.16,77771.83403582359,29.8068,29.8754,29.8068,29.8354,77771.834
2007-08-20 10:40:00,52.15,52.19,52.08,52.12,111445.16164114668,29.8296,29.8525,29.7896,29.8125,111445.1616
2007-08-20 10:45:00,52.12,52.15,51.95,52.0,72559.24462323487,29.8125,29.8296,29.7152,29.7438,72559.2446
2007-08-20 10:50:00,52.0,52.12,52.0,52.06,46392.045772039535,29.7438,29.8125,29.7438,29.7782,46392.0458
2007-08-20 10:55:00,52.09,52.14,52.05,52.11,51500.38339637647,29.7953,29.8239,29.7724,29.8068,51500.3834
2007-08-20 11:00:00,52.11,52.15,52.03,52.05,92262.8326028202,29.8068,29.8296,29.761,29.7724,92262.8326
2007-08-20 11:05:00,52.04,52.15,52.03,52.13,54732.18883218148,29.7667,29.8296,29.761,29.8182,54732.1888
2007-08-20 11:10:00,52.13,52.18,51.99,52.01,92158.58081456844,29.8182,29.8468,29.7381,29.7496,92158.5808
2007-08-20 11:15:00,52.01,52.11,51.99,52.0,52438.64949064244,29.7496,29.8068,29.7381,29.7438,52438.6495
2007-08-20 11:20:00,51.99,52.1,51.99,52.08,37426.39198238695,29.7381,29.801,29.7381,29.7896,37426.392
2007-08-20 11:25:00,52.08,52.13,51.89,51.97,61612.806856798576,29.7896,29.8182,29.6809,29.7267,61612.8069
2007-08-20 11:30:00,51.98,52.01,51.93,51.96,44098.5064305005,29.7324,29.7496,29.7038,29.721,44098.5064
2007-08-20 11:35:00,51.96,52.11,51.94,52.1,53585.41916141196,29.721,29.8068,29.7095,29.801,53585.4192
2007-08-20 11:40:00,52.1,52.21,52.08,52.17,73289.00714099729,29.801,29.864,29.7896,29.8411,73289.0071
2007-08-20 11:45:00,52.16,52.2,52.1,52.1,50040.85836085164,29.8354,29.8582,29.801,29.801,50040.8584
2007-08-20 11:50:00,52.1,52.13,51.92,51.97,63906.34619833761,29.801,29.8182,29.6981,29.7267,63906.3462
2007-08-20 11:55:00,51.96,52.08,51.83,51.84,50874.87266686583,29.721,29.7896,29.6466,29.6523,50874.8727
2007-08-20 12:00:00,51.86,51.9,51.82,51.85,28252.234616230817,29.6638,29.6866,29.6409,29.658,28252.2346
2007-08-20 12:05:00,51.86,51.92,51.77,51.88,40970.95278294728,29.6638,29.6981,29.6123,29.6752,40970.9528
2007-08-20 12:10:00,51.88,51.89,51.57,51.67,86216.2288842173,29.6752,29.6809,29.4979,29.5551,86216.2289
2007-08-20 12:15:00,51.67,51.86,51.62,51.84,27730.97567497195,29.5551,29.6638,29.5265,29.6523,27730.9757
2007-08-20 12:20:00,51.84,51.85,51.7,51.85,19286.58082657824,29.6523,29.658,29.5722,29.658,19286.5808
2007-08-20 12:25:00,51.83,52.1,51.82,51.92,45036.77252476647,29.6466,29.801,29.6409,29.6981,45036.7725
2007-08-20 12:30:00,51.98,52.0,51.81,51.91,25124.680968677592,29.7324,29.7438,29.6352,29.6924,25124.681
2007-08-20 12:35:00,51.9,51.94,51.86,51.88,12510.214590212909,29.6866,29.7095,29.6638,29.6752,12510.2146
2007-08-20 12:40:00,51.89,51.91,51.77,51.83,19390.832614830008,29.6809,29.6924,29.6123,29.6466,19390.8326
2007-08-20 12:45:00,51.82,51.91,51.79,51.84,30650.025746021627,29.6409,29.6924,29.6237,29.6523,30650.0257
2007-08-20 12:50:00,51.84,51.93,51.78,51.86,34820.097276092594,29.6523,29.7038,29.618,29.6638,34820.0973
2007-08-20 12:55:00,51.86,51.93,51.77,51.83,22414.13447413146,29.6638,29.7038,29.6123,29.6466,22414.1345
2007-08-20 13:00:00,51.83,51.84,51.69,51.8,42117.72245371679,29.6466,29.6523,29.5665,29.6294,42117.7225
2007-08-20 13:05:00,51.79,51.94,51.73,51.94,33986.0829700784,29.6237,29.7095,29.5894,29.7095,33986.083
2007-08-20 13:10:00,51.92,51.92,51.69,51.88,58276.7496327418,29.6981,29.6981,29.5665,29.6752,58276.7496
2007-08-20 13:15:00,51.9,51.97,51.69,51.78,69952.94991694052,29.6866,29.7267,29.5665,29.618,69952.9499
2007-08-20 13:20:00,51.75,51.88,51.61,51.69,37634.8955588905,29.6008,29.6752,29.5208,29.5665,37634.8956
2007-08-20 13:25:00,51.69,51.76,51.65,51.71,21058.8612268584,29.5665,29.6066,29.5436,29.578,21058.8612
2007-08-20 13:30:00,51.73,51.76,51.58,51.59,38677.41344140824,29.5894,29.6066,29.5036,29.5093,38677.4134
2007-08-20 13:35:00,51.58,51.78,51.57,51.66,45558.03146602534,29.5036,29.618,29.4979,29.5494,45558.0315
2007-08-20 13:40:00,51.66,51.81,51.63,51.79,56921.47638546873,29.5494,29.6352,29.5322,29.6237,56921.4764
2007-08-20 13:45:00,51.79,51.81,51.65,51.8,55253.44777344035,29.6237,29.6352,29.5436,29.6294,55253.4478
2007-08-20 13:50:00,51.8,51.81,51.61,51.69,55461.9513499439,29.6294,29.6352,29.5208,29.5665,55461.9513
2007-08-20 13:55:00,51.68,51.73,51.62,51.66,64427.60513959648,29.5608,29.5894,29.5265,29.5494,64427.6051
2007-08-20 14:00:00,51.64,51.71,51.59,51.66,136257.08724506892,29.5379,29.578,29.5093,29.5494,136257.0872
2007-08-20 14:05:00,51.65,51.69,51.52,51.54,74018.7696587597,29.5436,29.5665,29.4693,29.4807,74018.7697
2007-08-20 14:10:00,51.52,51.7,51.49,51.63,43368.743912738086,29.4693,29.5722,29.4521,29.5322,43368.7439
2007-08-20 14:15:00,51.63,51.81,51.63,51.73,47643.06723106083,29.5322,29.6352,29.5322,29.5894,47643.0672
2007-08-20 14:20:00,51.75,52.01,51.74,51.83,60570.28897428083,29.6008,29.7496,29.5951,29.6466,60570.289
2007-08-20 14:25:00,51.84,52.11,51.83,52.1,27105.464945461303,29.6523,29.8068,29.6466,29.801,27105.4649
2007-08-20 14:30:00,52.11,52.22,52.02,52.22,54732.18883218148,29.8068,29.8697,29.7553,29.8697,54732.1888
2007-08-20 14:35:00,52.22,52.33,52.21,52.27,62968.08010407164,29.8697,29.9326,29.864,29.8983,62968.0801
2007-08-20 14:40:00,52.28,52.29,52.18,52.23,41596.46351245792,29.904,29.9097,29.8468,29.8754,41596.4635
2007-08-20 14:45:00,52.23,52.39,52.23,52.32,54210.929890922605,29.8754,29.9669,29.8754,29.9269,54210.9299
2007-08-20 14:50:00,52.31,52.48,52.23,52.33,51083.37624336938,29.9212,30.0184,29.8754,29.9326,51083.3762
2007-08-20 14:55:00,52.33,52.58,52.33,52.57,99143.4506274373,29.9326,30.0756,29.9326,30.0699,99143.4506
2007-08-20 15:00:00,52.55,52.74,52.55,52.68,67555.1587871497,30.0584,30.1671,30.0584,30.1328,67555.1588
2007-08-20 15:05:00,52.66,52.72,52.49,52.69,62863.82831581987,30.1214,30.1557,30.0241,30.1385,62863.8283
2007-08-20 15:10:00,52.68,52.83,52.59,52.76,72871.99998799019,30.1328,30.2186,30.0813,30.1786,72872.0
2007-08-20 15:15:00,52.76,52.97,52.71,52.92,133129.5335975157,30.1786,30.2987,30.15,30.2701,133129.5336
2007-08-20 15:20:00,52.94,53.18,52.92,53.18,90073.54504953294,30.2815,30.4188,30.2701,30.4188,90073.545
2007-08-20 15:25:00,53.18,53.26,53.13,53.14,139280.38910437038,30.4188,30.4646,30.3902,30.3959,139280.3891
2007-08-20 15:30:00,53.14,53.17,52.83,52.93,154188.3948243741,30.3959,30.4131,30.2186,30.2758,154188.3948
2007-08-20 15:35:00,52.92,52.96,52.77,52.9,113113.19025317504,30.2701,30.293,30.1843,30.2586,113113.1903
2007-08-20 15:40:00,52.9,53.06,52.87,53.02,166907.11299109054,30.2586,30.3502,30.2415,30.3273,166907.113
2007-08-20 15:45:00,53.01,53.03,52.9,52.95,105190.0543460402,30.3216,30.333,30.2586,30.2872,105190.0543
2007-08-20 15:50:00,52.95,52.99,52.78,52.84,139176.1373161186,30.2872,30.3101,30.19,30.2243,139176.1373
2007-08-20 15:55:00,52.83,52.83,52.72,52.77,100707.22745121393,30.2186,30.2186,30.1557,30.1843,100707.2275
2007-08-21 09:30:00,52.52,52.83,52.36,52.46,63593.59083358228,30.0413,30.2186,29.9498,30.007,63593.5908
2007-08-21 09:35:00,52.39,52.6,52.28,52.6,80065.37337736262,29.9669,30.087,29.904,30.087,80065.3734
2007-08-21 09:40:00,52.56,52.77,52.46,52.63,75895.30184729164,30.0642,30.1843,30.007,30.1042,75895.3018
2007-08-21 09:45:00,52.64,52.9,52.64,52.67,107900.60084058634,30.1099,30.2586,30.1099,30.1271,107900.6008
2007-08-21 09:50:00,52.68,52.98,52.67,52.95,69535.94276393342,30.1328,30.3044,30.1271,30.2872,69535.9428
2007-08-21 09:55:00,52.95,53.19,52.95,53.09,70682.71243470293,30.2872,30.4245,30.2872,30.3673,70682.7124
2007-08-21 10:00:00,53.09,53.23,52.92,53.0,78397.34476533423,30.3673,30.4474,30.2701,30.3158,78397.3448
2007-08-21 10:05:00,52.98,53.05,52.81,52.88,65053.115869107125,30.3044,30.3444,30.2072,30.2472,65053.1159
2007-08-21 10:10:00,52.9,52.9,52.69,52.74,74957.03575302567,30.2586,30.2586,30.1385,30.1671,74957.0358
2007-08-21 10:15:00,52.74,52.88,52.67,52.72,56295.96565595809,30.1671,30.2472,30.1271,30.1557,56295.9657
2007-08-21 10:20:00,52.71,52.81,52.63,52.69,41909.21887721324,30.15,30.2072,30.1042,30.1385,41909.2189
2007-08-21 10:25:00,52.68,52.84,52.65,52.77,46600.549348543085,30.1328,30.2243,30.1156,30.1843,46600.5493
2007-08-21 10:30:00,52.79,52.9,52.79,52.89,35237.104429099694,30.1957,30.2586,30.1957,30.2529,35237.1044
2007-08-21 10:35:00,52.89,52.93,52.76,52.93,46496.297560291314,30.2529,30.2758,30.1786,30.2758,46496.2976
2007-08-21 10:40:00,52.93,52.99,52.86,52.95,38260.40628840114,30.2758,30.3101,30.2358,30.2872,38260.4063
2007-08-21 10:45:00,52.92,52.93,52.74,52.77,43681.49927749341,30.2701,30.2758,30.1671,30.1843,43681.4993
2007-08-21 10:50:00,52.76,52.88,52.76,52.78,25437.43633343292,30.1786,30.2472,30.1786,30.19,25437.4363
2007-08-21 10:55:00,52.8,52.8,52.73,52.75,41700.71530070969,30.2014,30.2014,30.1614,30.1728,41700.7153
2007-08-21 11:00:00,52.76,52.82,52.68,52.78,114364.21171219634,30.1786,30.2129,30.1328,30.19,114364.2117
2007-08-21 11:05:00,52.79,52.92,52.71,52.76,108109.10441708988,30.1957,30.2701,30.15,30.1786,108109.1044
2007-08-21 11:10:00,52.76,52.78,52.57,52.57,117908.77251275668,30.1786,30.19,30.0699,30.0699,117908.7725
2007-08-21 11:15:00,52.57,52.69,52.55,52.68,58693.7567857489,30.0699,30.1385,30.0584,30.1328,58693.7568
2007-08-21 11:20:00,52.68,52.75,52.51,52.51,91533.0700850578,30.1328,30.1728,30.0356,30.0356,91533.0701
2007-08-21 11:25:00,52.52,52.68,52.43,52.67,71933.73389372423,30.0413,30.1328,29.9898,30.1271,71933.7339
2007-08-21 11:30:00,52.68,52.76,52.37,52.5,132295.51929150152,30.1328,30.1786,29.9555,30.0298,132295.5193
2007-08-21 11:35:00,52.5,52.53,52.33,52.35,52230.14591413889,30.0298,30.047,29.9326,29.944,52230.1459
2007-08-21 11:40:00,52.37,52.52,52.33,52.46,47955.82259581615,29.9555,30.0413,29.9326,30.007,47955.8226
2007-08-21 11:45:00,52.46,52.57,52.42,52.51,72037.985681976,30.007,30.0699,29.9841,30.0356,72037.9857
2007-08-21 11:50:00,52.52,52.6,52.42,52.47,32109.550781546463,30.0413,30.087,29.9841,30.0127,32109.5508
2007-08-21 11:55:00,52.48,52.48,52.35,52.36,35654.11158210679,30.0184,30.0184,29.944,29.9498,35654.1116
2007-08-21 12:00:00,52.37,52.4,52.26,52.26,50249.36193735519,29.9555,29.9726,29.8926,29.8926,50249.3619
2007-08-21 12:05:00,52.27,52.29,52.18,52.22,44307.01000700405,29.8983,29.9097,29.8468,29.8697,44307.01
2007-08-21 12:10:00,52.22,52.35,52.22,52.35,22101.37910937614,29.8697,29.944,29.8697,29.944,22101.3791
2007-08-21 12:15:00,52.35,52.44,52.32,52.42,57338.48353847583,29.944,29.9955,29.9269,29.9841,57338.4835
2007-08-21 12:20:00,52.42,52.55,52.38,52.52,47538.81544280905,29.9841,30.0584,29.9612,30.0413,47538.8154
2007-08-21 12:25:00,52.51,52.54,52.33,52.33,44515.5135835076,30.0356,30.0527,29.9326,29.9326,44515.5136
2007-08-21 12:30:00,52.34,52.34,52.13,52.23,78084.5894005789,29.9383,29.9383,29.8182,29.8754,78084.5894
2007-08-21 12:35:00,52.23,52.28,51.97,52.01,57025.728173720505,29.8754,29.904,29.7267,29.7496,57025.7282
2007-08-21 12:40:00,52.01,52.13,51.97,52.04,35237.104429099694,29.7496,29.8182,29.7267,29.7667,35237.1044
2007-08-21 12:45:00,52.03,52.13,51.99,52.09,58068.24605623825,29.761,29.8182,29.7381,29.7953,58068.2461
2007-08-21 12:50:00,52.07,52.1,51.98,52.1,35549.859793855016,29.7839,29.801,29.7324,29.801,35549.8598
2007-08-21 12:55:00,52.1,52.21,52.09,52.18,55253.44777344035,29.801,29.864,29.7953,29.8468,55253.4478
2007-08-21 13:00:00,52.18,52.32,52.13,52.25,47747.3190193126,29.8468,29.9269,29.8182,29.8868,47747.319
2007-08-21 13:05:00,52.24,52.27,52.12,52.13,38051.9027118976,29.8811,29.8983,29.8125,29.8182,38051.9027
2007-08-21 13:10:00,52.12,52.13,52.0,52.05,24394.91845091517,29.8125,29.8182,29.7438,29.7724,24394.9185
2007-08-21 13:15:00,52.04,52.14,52.04,52.1,23977.911297908075,29.7667,29.8239,29.7667,29.801,23977.9113
2007-08-21 13:20:00,52.1,52.17,52.04,52.04,21267.364803361943,29.801,29.8411,29.7667,29.7667,21267.3648
2007-08-21 13:25:00,52.04,52.1,51.94,51.98,48789.83690183034,29.7667,29.801,29.7095,29.7324,48789.8369
2007-08-21 13:30:00,51.94,52.06,51.93,52.04,35966.86694686212,29.7095,29.7782,29.7038,29.7667,35966.8669
2007-08-21 13:35:00,52.04,52.2,52.03,52.1,36905.13304112808,29.7667,29.8582,29.761,29.801,36905.133
2007-08-21 13:40:00,52.1,52.14,51.98,52.08,30650.025746021627,29.801,29.8239,29.7324,29.7896,30650.0257
2007-08-21 13:45:00,52.07,52.2,52.05,52.12,52021.64233763534,29.7839,29.8582,29.7724,29.8125,52021.6423
2007-08-21 13:50:00,52.15,52.2,52.11,52.14,10737.934189932746,29.8296,29.8582,29.8068,29.8239,10737.9342
2007-08-21 13:55:00,52.12,52.13,51.95,52.03,25437.43633343292,29.8125,29.8182,29.7152,29.761,25437.4363
2007-08-21 14:00:00,52.02,52.22,52.02,52.21,35341.356217351466,29.7553,29.8697,29.7553,29.864,35341.3562
2007-08-21 14:05:00,52.21,52.26,52.1,52.17,31796.79541679114,29.864,29.8926,29.801,29.8411,31796.7954
2007-08-21 14:10:00,52.18,52.2,52.1,52.1,11571.94849594694,29.8468,29.8582,29.801,29.801,11571.9485
2007-08-21 14:15:00,52.1,52.1,51.93,51.98,52021.64233763534,29.801,29.801,29.7038,29.7324,52021.6423
2007-08-21 14:20:00,51.99,52.05,51.97,51.99,19599.33619133356,29.7381,29.7724,29.7267,29.7381,19599.3362
2007-08-21 14:25:00,52.0,52.1,51.94,51.94,46496.297560291314,29.7438,29.801,29.7095,29.7095,46496.2976
2007-08-21 14:30:00,51.93,51.99,51.77,51.82,55253.44777344035,29.7038,29.7381,29.6123,29.6409,55253.4478
2007-08-21 14:35:00,51.81,52.02,51.74,51.88,106753.83116981684,29.6352,29.7553,29.5951,29.6752,106753.8312
2007-08-21 14:40:00,51.86,51.89,51.77,51.77,54106.67810267083,29.6638,29.6809,29.6123,29.6123,54106.6781
2007-08-21 14:45:00,51.77,51.91,51.62,51.83,79648.36622435552,29.6123,29.6924,29.5265,29.6466,79648.3662
2007-08-21 14:50:00,51.85,51.85,51.68,51.72,28356.48640448259,29.658,29.658,29.5608,29.5837,28356.4864
2007-08-21 14:55:00,51.69,51.91,51.69,51.91,27626.72388672017,29.5665,29.6924,29.5665,29.6924,27626.7239
2007-08-21 15:00:00,51.91,52.07,51.88,52.01,47330.31186630551,29.6924,29.7839,29.6752,29.7496,47330.3119
2007-08-21 15:05:00,52.01,52.04,51.94,51.94,28356.48640448259,29.7496,29.7667,29.7095,29.7095,28356.4864
2007-08-21 15:10:00,51.94,52.02,51.91,51.98,23039.645203642107,29.7095,29.7553,29.6924,29.7324,23039.6452
2007-08-21 15:15:00,51.98,51.99,51.82,51.97,40970.95278294728,29.7324,29.7381,29.6409,29.7267,40970.9528
2007-08-21 15:20:00,51.97,52.01,51.92,52.01,27105.464945461303,29.7267,29.7496,29.6981,29.7496,27105.4649
2007-08-21 15:25:00,52.01,52.05,51.95,52.05,61612.806856798576,29.7496,29.7724,29.7152,29.7724,61612.8069
2007-08-21 15:30:00,52.04,52.38,52.04,52.36,114676.96707695168,29.7667,29.9612,29.7667,29.9498,114676.9671
2007-08-21 15:35:00,52.36,52.47,52.3,52.4,82775.91987190874,29.9498,30.0127,29.9154,29.9726,82775.9199
2007-08-21 15:40:00,52.39,52.4,52.33,52.35,61508.5550685468,29.9669,29.9726,29.9326,29.944,61508.5551
2007-08-21 15:45:00,52.34,52.45,52.34,52.38,118013.02430100844,29.9383,30.0012,29.9383,29.9612,118013.0243
2007-08-21 15:50:00,52.37,52.37,52.25,52.3,74123.02144701149,29.9555,29.9555,29.8868,29.9154,74123.0214
2007-08-21 15:55:00,52.29,52.33,52.16,52.29,124997.89411387732,29.9097,29.9326,29.8354,29.9097,124997.8941
2007-08-22 09:30:00,52.74,52.96,52.65,52.91,82775.91987190874,30.1671,30.293,30.1156,30.2644,82775.9199
2007-08-22 09:35:00,52.93,53.3,52.83,53.23,106024.0686520544,30.2758,30.4874,30.2186,30.4474,106024.0687
2007-08-22 09:40:00,53.22,53.3,53.16,53.28,127604.18882017166,30.4417,30.4874,30.4074,30.476,127604.1888
2007-08-22 09:45:00,53.27,53.33,53.2,53.32,98726.4434744302,30.4703,30.5046,30.4302,30.4989,98726.4435
2007-08-22 09:50:00,53.31,53.39,53.27,53.33,61717.05864505035,30.4932,30.5389,30.4703,30.5046,61717.0586
2007-08-22 09:55:00,53.34,53.34,53.22,53.24,60049.03003302196,30.5103,30.5103,30.4417,30.4531,60049.03
2007-08-22 10:00:00,53.24,53.34,53.21,53.27,96849.91128589828,30.4531,30.5103,30.436,30.4703,96849.9113
2007-08-22 10:05:00,53.27,53.41,53.22,53.39,86737.48782547617,30.4703,30.5504,30.4417,30.5389,86737.4878
2007-08-22 10:10:00,53.38,53.52,53.3,53.3,130835.99425597666,30.5332,30.6133,30.4874,30.4874,130835.9943
2007-08-22 10:15:00,53.31,53.36,53.04,53.04,68806.180246171,30.4932,30.5218,30.3387,30.3387,68806.1802
2007-08-22 10:20:00,53.05,53.05,52.97,53.02,52021.64233763534,30.3444,30.3444,30.2987,30.3273,52021.6423
2007-08-22 10:25:00,53.01,53.18,52.99,53.16,85486.46636645487,30.3216,30.4188,30.3101,30.4074,85486.4664
2007-08-22 10:30:00,53.15,53.29,52.85,52.86,153562.88409486346,30.4016,30.4817,30.23,30.2358,153562.8841
2007-08-22 10:35:00,52.86,52.95,52.77,52.85,150018.32329430312,30.2358,30.2872,30.1843,30.23,150018.3233
2007-08-22 10:40:00,52.85,52.87,52.73,52.73,73601.76250575262,30.23,30.2415,30.1614,30.1614,73601.7625
2007-08-22 10:45:00,52.73,52.86,52.72,52.75,79439.86264785197,30.1614,30.2358,30.1557,30.1728,79439.8626
2007-08-22 10:50:00,52.75,52.81,52.6,52.64,99560.4577804444,30.1728,30.2072,30.087,30.1099,99560.4578
2007-08-22 10:55:00,52.64,52.68,52.58,52.68,44202.75821875228,30.1099,30.1328,30.0756,30.1328,44202.7582
2007-08-22 11:00:00,52.66,52.69,52.33,52.33,77250.57509456472,30.1214,30.1385,29.9326,29.9326,77250.5751
2007-08-22 11:05:00,52.33,52.38,52.28,52.33,92679.8397558273,29.9326,29.9612,29.904,29.9326,92679.8398
2007-08-22 11:10:00,52.33,52.43,52.28,52.38,42951.736759730986,29.9326,29.9898,29.904,29.9612,42951.7368
2007-08-22 11:15:00,52.4,52.42,52.29,52.41,44202.75821875228,29.9726,29.9841,29.9097,29.9784,44202.7582
2007-08-22 11:20:00,52.4,52.53,52.39,52.53,43055.98854798276,29.9726,30.047,29.9669,30.047,43055.9885
2007-08-22 11:25:00,52.51,52.54,52.35,52.36,50666.36909036228,30.0356,30.0527,29.944,29.9498,50666.3691
2007-08-22 11:30:00,52.36,52.49,52.35,52.47,60674.54076253261,29.9498,30.0241,29.944,30.0127,60674.5408
2007-08-22 11:35:00,52.48,52.66,52.47,52.51,29607.507863503884,30.0184,30.1214,30.0127,30.0356,29607.5079
2007-08-22 11:40:00,52.53,52.56,52.46,52.5,33360.57224056776,30.047,30.0642,30.007,30.0298,33360.5722
2007-08-22 11:45:00,52.5,52.52,52.37,52.38,49936.60657259986,30.0298,30.0413,29.9555,29.9612,49936.6066
2007-08-22 11:50:00,52.38,52.53,52.37,52.48,52334.39770239067,29.9612,30.047,29.9555,30.0184,52334.3977
2007-08-22 11:55:00,52.47,52.53,52.41,52.42,35654.11158210679,30.0127,30.047,29.9784,29.9841,35654.1116
2007-08-22 12:00:00,52.42,52.47,52.37,52.41,62968.08010407164,29.9841,30.0127,29.9555,29.9784,62968.0801
2007-08-22 12:05:00,52.41,52.56,52.39,52.56,143554.71242269312,29.9784,30.0642,29.9669,30.0642,143554.7124
2007-08-22 12:10:00,52.56,52.58,52.42,52.46,61612.806856798576,30.0642,30.0756,29.9841,30.007,61612.8069
2007-08-22 12:15:00,52.47,52.51,52.41,52.47,69014.68382267455,30.0127,30.0356,29.9784,30.0127,69014.6838
2007-08-22 12:20:00,52.47,52.5,52.32,52.33,57442.735326727605,30.0127,30.0298,29.9269,29.9326,57442.7353
2007-08-22 12:25:00,52.33,52.44,52.24,52.29,79335.6108596002,29.9326,29.9955,29.8811,29.9097,79335.6109
2007-08-22 12:30:00,52.28,52.31,52.07,52.13,97892.429168416,29.904,29.9212,29.7839,29.8182,97892.4292
2007-08-22 12:35:00,52.13,52.35,52.08,52.28,86945.99140197971,29.8182,29.944,29.7896,29.904,86945.9914
2007-08-22 12:40:00,52.28,52.3,52.14,52.3,44932.5207365147,29.904,29.9154,29.8239,29.9154,44932.5207
2007-08-22 12:45:00,52.3,52.32,52.19,52.25,36279.62231161744,29.9154,29.9269,29.8525,29.8868,36279.6223
2007-08-22 12:50:00,52.26,52.29,52.1,52.24,40658.19741819195,29.8926,29.9097,29.801,29.8811,40658.1974
2007-08-22 12:55:00,52.23,52.28,52.15,52.17,66721.14448113552,29.8754,29.904,29.8296,29.8411,66721.1445
2007-08-22 13:00:00,52.16,52.24,52.13,52.16,41804.96708896147,29.8354,29.8811,29.8182,29.8354,41804.9671
2007-08-22 13:05:00,52.17,52.22,52.06,52.14,60570.28897428083,29.8411,29.8697,29.7782,29.8239,60570.289
2007-08-22 13:10:00,52.15,52.15,52.09,52.14,15012.25750825549,29.8296,29.8296,29.7953,29.8239,15012.2575
2007-08-22 13:15:00,52.12,52.2,52.03,52.17,29920.26322825921,29.8125,29.8582,29.761,29.8411,29920.2632
2007-08-22 13:20:00,52.16,52.16,52.05,52.07,50979.124455117606,29.8354,29.8354,29.7724,29.7839,50979.1245
2007-08-22 13:25:00,52.07,52.12,52.03,52.06,64740.36050435181,29.7839,29.8125,29.761,29.7782,64740.3605
2007-08-22 13:30:00,52.06,52.09,52.03,52.09,39511.42774742244,29.7782,29.7953,29.761,29.7953,39511.4277
2007-08-22 13:35:00,52.09,52.13,52.06,52.12,54106.67810267083,29.7953,29.8182,29.7782,29.8125,54106.6781
2007-08-22 13:40:00,52.12,52.21,52.1,52.15,95077.6308856181,29.8125,29.864,29.801,29.8296,95077.6309
2007-08-22 13:45:00,52.16,52.23,52.05,52.1,66199.88553987665,29.8354,29.8754,29.7724,29.801,66199.8855
2007-08-22 13:50:00,52.1,52.3,52.09,52.29,67972.1659401568,29.801,29.9154,29.7953,29.9097,67972.1659
2007-08-22 13:55:00,52.29,52.43,52.25,52.36,98309.43632142313,29.9097,29.9898,29.8868,29.9498,98309.4363
2007-08-22 14:00:00,52.36,52.38,52.24,52.3,87675.75391974213,29.9498,29.9612,29.8811,29.9154,87675.7539
2007-08-22 14:05:00,52.29,52.39,52.26,52.36,84443.94848393713,29.9097,29.9669,29.8926,29.9498,84443.9485
2007-08-22 14:10:00,52.36,52.39,52.26,52.28,61717.05864505035,29.9498,29.9669,29.8926,29.904,61717.0586
2007-08-22 14:15:00,52.28,52.34,52.27,52.29,66616.89269288373,29.904,29.9383,29.8983,29.9097,66616.8927
2007-08-22 14:20:00,52.29,52.37,52.13,52.18,49519.59941959276,29.9097,29.9555,29.8182,29.8468,49519.5994
2007-08-22 14:25:00,52.2,52.25,52.07,52.19,28877.745345741463,29.8582,29.8868,29.7839,29.8525,28877.7453
2007-08-22 14:30:00,52.16,52.25,52.14,52.15,40449.69384168841,29.8354,29.8868,29.8239,29.8296,40449.6938
2007-08-22 14:35:00,52.15,52.23,52.1,52.16,36592.37767637276,29.8296,29.8754,29.801,29.8354,36592.3777
2007-08-22 14:40:00,52.15,52.29,52.15,52.25,32943.56508756066,29.8296,29.9097,29.8296,29.8868,32943.5651
2007-08-22 14:45:00,52.26,52.3,52.19,52.26,45453.77967777357,29.8926,29.9154,29.8525,29.8926,45453.7797
2007-08-22 14:50:00,52.25,52.41,52.24,52.26,30754.2775342734,29.8868,29.9784,29.8811,29.8926,30754.2775
2007-08-22 14:55:00,52.26,52.33,52.18,52.29,32630.809722805338,29.8926,29.9326,29.8468,29.9097,32630.8097
2007-08-22 15:00:00,52.29,52.3,52.14,52.15,33047.81687581243,29.9097,29.9154,29.8239,29.8296,33047.8169
2007-08-22 15:05:00,52.16,52.17,52.1,52.15,30650.025746021627,29.8354,29.8411,29.801,29.8296,30650.0257
2007-08-22 15:10:00,52.15,52.2,52.12,52.14,46809.05292504664,29.8296,29.8582,29.8125,29.8239,46809.0529
2007-08-22 15:15:00,52.14,52.36,52.14,52.34,74435.7768117668,29.8239,29.9498,29.8239,29.9383,74435.7768
2007-08-22 15:20:00,52.35,52.42,52.33,52.34,54210.929890922605,29.944,29.9841,29.9326,29.9383,54210.9299
2007-08-22 15:25:00,52.33,52.46,52.33,52.42,82046.15735414633,29.9326,30.007,29.9326,29.9841,82046.1574
2007-08-22 15:30:00,52.44,52.61,52.44,52.61,104564.54361652955,29.9955,30.0928,29.9955,30.0928,104564.5436
2007-08-22 15:35:00,52.58,52.61,52.54,52.56,71203.9713759618,30.0756,30.0928,30.0527,30.0642,71203.9714
2007-08-22 15:40:00,52.56,52.59,52.52,52.56,96745.6594976465,30.0642,30.0813,30.0413,30.0642,96745.6595
2007-08-22 15:45:00,52.57,52.63,52.54,52.58,117804.5207245049,30.0699,30.1042,30.0527,30.0756,117804.5207
2007-08-22 15:50:00,52.57,52.59,52.49,52.57,137195.3533393349,30.0699,30.0813,30.0241,30.0699,137195.3533
2007-08-22 15:55:00,52.57,52.75,52.55,52.62,219450.0142699848,30.0699,30.1728,30.0584,30.0985,219450.0143
2007-08-23 09:30:00,52.81,53.95,52.81,53.17,119576.80112478504,30.2072,30.8592,30.2072,30.4131,119576.8011
2007-08-23 09:35:00,53.24,53.28,53.0,53.15,142720.69811667892,30.4531,30.476,30.3158,30.4016,142720.6981
2007-08-23 09:40:00,53.15,53.19,52.81,52.89,94243.61657960391,30.4016,30.4245,30.2072,30.2529,94243.6166
2007-08-23 09:45:00,52.88,52.96,52.76,52.92,82463.16450715343,30.2472,30.293,30.1786,30.2701,82463.1645
2007-08-23 09:50:00,52.9,53.0,52.64,52.67,116553.4992654836,30.2586,30.3158,30.1099,30.1271,116553.4993
2007-08-23 09:55:00,52.67,52.87,52.57,52.85,97371.17022715714,30.1271,30.2415,30.0699,30.23,97371.1702
2007-08-23 10:00:00,52.86,52.86,52.68,52.81,43368.743912738086,30.2358,30.2358,30.1328,30.2072,43368.7439
2007-08-23 10:05:00,52.81,53.03,52.81,52.85,31275.53647553227,30.2072,30.333,30.2072,30.23,31275.5365
2007-08-23 10:10:00,52.88,52.98,52.83,52.87,38051.9027118976,30.2472,30.3044,30.2186,30.2415,38051.9027
2007-08-23 10:15:00,52.85,52.9,52.69,52.74,72559.24462323487,30.23,30.2586,30.1385,30.1671,72559.2446
2007-08-23 10:20:00,52.76,52.84,52.66,52.72,45245.27610127002,30.1786,30.2243,30.1214,30.1557,45245.2761
2007-08-23 10:25:00,52.72,52.81,52.68,52.77,70891.21601120649,30.1557,30.2072,30.1328,30.1843,70891.216
2007-08-23 10:30:00,52.75,52.99,52.72,52.97,69431.69097568165,30.1728,30.3101,30.1557,30.2987,69431.691
2007-08-23 10:35:00,52.97,53.04,52.86,52.98,76729.31615330584,30.2987,30.3387,30.2358,30.3044,76729.3162
2007-08-23 10:40:00,52.98,52.99,52.8,52.8,32839.31329930889,30.3044,30.3101,30.2014,30.2014,32839.3133
2007-08-23 10:45:00,52.8,52.95,52.8,52.95,19599.33619133356,30.2014,30.2872,30.2014,30.2872,19599.3362
2007-08-23 10:50:00,52.96,52.99,52.87,52.9,40032.68668868131,30.293,30.3101,30.2415,30.2586,40032.6867
2007-08-23 10:55:00,52.9,52.99,52.85,52.89,33464.82402881953,30.2586,30.3101,30.23,30.2529,33464.824
2007-08-23 11:00:00,52.89,52.95,52.69,52.69,53272.66379665664,30.2529,30.2872,30.1385,30.1385,53272.6638
2007-08-23 11:05:00,52.7,52.77,52.64,52.64,43785.75106574518,30.1442,30.1843,30.1099,30.1099,43785.7511
2007-08-23 11:10:00,52.64,52.64,52.5,52.56,65053.115869107125,30.1099,30.1099,30.0298,30.0642,65053.1159
2007-08-23 11:15:00,52.56,52.61,52.48,52.53,39094.42059441534,30.0642,30.0928,30.0184,30.047,39094.4206
2007-08-23 11:20:00,52.54,52.65,52.53,52.64,27939.47925147549,30.0527,30.1156,30.047,30.1099,27939.4793
2007-08-23 11:25:00,52.64,52.65,52.43,52.46,56400.21744420986,30.1099,30.1156,29.9898,30.007,56400.2174
2007-08-23 11:30:00,52.45,52.45,52.33,52.36,44619.76537175937,30.0012,30.0012,29.9326,29.9498,44619.7654
2007-08-23 11:35:00,52.36,52.47,52.33,52.47,22518.38626238324,29.9498,30.0127,29.9326,30.0127,22518.3863
2007-08-23 11:40:00,52.46,52.52,52.32,52.36,21788.62374462081,30.007,30.0413,29.9269,29.9498,21788.6237
2007-08-23 11:45:00,52.36,52.39,52.31,52.32,58485.25320924535,29.9498,29.9669,29.9212,29.9269,58485.2532
2007-08-23 11:50:00,52.31,52.39,52.27,52.34,82671.66808365697,29.9212,29.9669,29.8983,29.9383,82671.6681
2007-08-23 11:55:00,52.34,52.35,52.21,52.32,39407.175959170665,29.9383,29.944,29.864,29.9269,39407.176
2007-08-23 12:00:00,52.31,52.45,52.31,52.44,42951.736759730986,29.9212,30.0012,29.9212,29.9955,42951.7368
2007-08-23 12:05:00,52.45,52.5,52.33,52.33,33986.0829700784,30.0012,30.0298,29.9326,29.9326,33986.083
2007-08-23 12:10:00,52.33,52.53,52.33,52.41,25854.44348644001,29.9326,30.047,29.9326,29.9784,25854.4435
2007-08-23 12:15:00,52.41,52.57,52.41,52.57,21580.120168117268,29.9784,30.0699,29.9784,30.0699,21580.1202
2007-08-23 12:20:00,52.57,52.58,52.4,52.46,39094.42059441534,30.0699,30.0756,29.9726,30.007,39094.4206
2007-08-23 12:25:00,52.45,52.46,52.34,52.43,27313.96852196485,30.0012,30.007,29.9383,29.9898,27313.9685
2007-08-23 12:30:00,52.43,52.51,52.41,52.44,13031.47353147178,29.9898,30.0356,29.9784,29.9955,13031.4735
2007-08-23 12:35:00,52.45,52.51,52.44,52.48,19390.832614830008,30.0012,30.0356,29.9955,30.0184,19390.8326
2007-08-23 12:40:00,52.49,52.56,52.37,52.37,36175.37052336566,30.0241,30.0642,29.9555,29.9555,36175.3705
2007-08-23 12:45:00,52.37,52.47,52.33,52.47,18556.81830881581,29.9555,30.0127,29.9326,30.0127,18556.8183
2007-08-23 12:50:00,52.46,52.46,52.24,52.33,45558.03146602534,30.007,30.007,29.8811,29.9326,45558.0315
2007-08-23 12:55:00,52.33,52.34,52.2,52.33,29086.248922245013,29.9326,29.9383,29.8582,29.9326,29086.2489
2007-08-23 13:00:00,52.34,52.36,52.2,52.23,26896.96136895776,29.9383,29.9498,29.8582,29.8754,26896.9614
2007-08-23 13:05:00,52.23,52.4,52.22,52.38,24082.16308615985,29.8754,29.9726,29.8697,29.9612,24082.1631
2007-08-23 13:10:00,52.37,52.46,52.32,52.42,25645.939909936464,29.9555,30.007,29.9269,29.9841,25645.9399
2007-08-23 13:15:00,52.43,52.48,52.34,52.36,17097.293273290976,29.9898,30.0184,29.9383,29.9498,17097.2933
2007-08-23 13:20:00,52.36,52.41,52.33,52.37,20433.35049734775,29.9498,29.9784,29.9326,29.9555,20433.3505
2007-08-23 13:25:00,52.36,52.37,52.29,52.33,20329.09870909597,29.9498,29.9555,29.9097,29.9326,20329.0987
2007-08-23 13:30:00,52.33,52.4,52.32,52.35,14490.99856699662,29.9326,29.9726,29.9269,29.944,14490.9986
2007-08-23 13:35:00,52.37,52.52,52.37,52.46,42221.97424196856,29.9555,30.0413,29.9555,30.007,42221.9742
2007-08-23 13:40:00,52.45,52.69,52.41,52.65,36279.62231161744,30.0012,30.1385,29.9784,30.1156,36279.6223
2007-08-23 13:45:00,52.65,52.65,52.51,52.53,14490.99856699662,30.1156,30.1156,30.0356,30.047,14490.9986
2007-08-23 13:50:00,52.52,52.67,52.52,52.6,15429.264661262589,30.0413,30.1271,30.0413,30.087,15429.2647
2007-08-23 13:55:00,52.61,52.69,52.58,52.67,12301.71101370936,30.0928,30.1385,30.0756,30.1271,12301.711
2007-08-23 14:00:00,52.67,52.69,52.57,52.65,13239.977107975328,30.1271,30.1385,30.0699,30.1156,13239.9771
2007-08-23 14:05:00,52.67,52.78,52.63,52.78,16680.28612028388,30.1271,30.19,30.1042,30.19,16680.2861
2007-08-23 14:10:00,52.78,52.89,52.72,52.87,23769.407721404525,30.19,30.2529,30.1557,30.2415,23769.4077
2007-08-23 14:15:00,52.88,52.88,52.74,52.87,38156.15450014937,30.2472,30.2472,30.1671,30.2415,38156.1545
2007-08-23 14:20:00,52.87,52.9,52.78,52.79,29399.00428700033,30.2415,30.2586,30.19,30.1957,29399.0043
2007-08-23 14:25:00,52.79,52.94,52.79,52.87,16367.530755528556,30.1957,30.2815,30.1957,30.2415,16367.5308
2007-08-23 14:30:00,52.87,52.94,52.83,52.94,17201.54506154275,30.2415,30.2815,30.2186,30.2815,17201.5451
2007-08-23 14:35:00,52.93,52.93,52.76,52.78,18661.07009706759,30.2758,30.2758,30.1786,30.19,18661.0701
2007-08-23 14:40:00,52.76,52.8,52.47,52.49,100811.47923946568,30.1786,30.2014,30.0127,30.0241,100811.4792
2007-08-23 14:45:00,52.5,52.54,52.43,52.5,62134.06579805745,30.0298,30.0527,29.9898,30.0298,62134.0658
2007-08-23 14:50:00,52.51,52.64,52.47,52.62,33986.0829700784,30.0356,30.1099,30.0127,30.0985,33986.083
2007-08-23 14:55:00,52.62,52.67,52.57,52.59,74957.03575302567,30.0985,30.1271,30.0699,30.0813,74957.0358
2007-08-23 15:00:00,52.59,52.67,52.53,52.56,46287.79398378776,30.0813,30.1271,30.047,30.0642,46287.794
2007-08-23 15:05:00,52.54,52.59,52.5,52.58,44724.01716001115,30.0527,30.0813,30.0298,30.0756,44724.0172
2007-08-23 15:10:00,52.59,52.69,52.55,52.6,33569.0758170713,30.0813,30.1385,30.0584,30.087,33569.0758
2007-08-23 15:15:00,52.6,52.85,52.53,52.8,47955.82259581615,30.087,30.23,30.047,30.2014,47955.8226
2007-08-23 15:20:00,52.8,53.05,52.8,52.98,59736.27466826664,30.2014,30.3444,30.2014,30.3044,59736.2747
2007-08-23 15:25:00,52.97,53.02,52.87,52.94,29607.507863503884,30.2987,30.3273,30.2415,30.2815,29607.5079
2007-08-23 15:30:00,52.93,52.97,52.81,52.83,31067.032899028723,30.2758,30.2987,30.2072,30.2186,31067.0329
2007-08-23 15:35:00,52.84,52.85,52.62,52.65,52438.64949064244,30.2243,30.23,30.0985,30.1156,52438.6495
2007-08-23 15:40:00,52.64,52.82,52.61,52.8,49936.60657259986,30.1099,30.2129,30.0928,30.2014,49936.6066
2007-08-23 15:45:00,52.81,52.96,52.8,52.89,40032.68668868131,30.2072,30.293,30.2014,30.2529,40032.6867
2007-08-23 15:50:00,52.88,52.91,52.77,52.85,47643.06723106083,30.2472,30.2644,30.1843,30.23,47643.0672
2007-08-23 15:55:00,52.85,52.87,52.78,52.85,85694.96994295843,30.23,30.2415,30.19,30.23,85694.9699
2007-08-24 09:30:00,53.0,53.19,52.94,53.14,43785.75106574518,30.3158,30.4245,30.2815,30.3959,43785.7511
2007-08-24 09:35:00,53.18,53.28,53.14,53.15,56504.46923246163,30.4188,30.476,30.3959,30.4016,56504.4692
2007-08-24 09:40:00,53.16,53.33,53.09,53.16,50562.117302110506,30.4074,30.5046,30.3673,30.4074,50562.1173
2007-08-24 09:45:00,53.17,53.35,53.17,53.25,31484.04005203582,30.4131,30.516,30.4131,30.4588,31484.0401
2007-08-24 09:50:00,53.26,53.5,53.26,53.41,31901.04720504292,30.4646,30.6018,30.4646,30.5504,31901.0472
2007-08-24 09:55:00,53.41,53.47,53.25,53.28,21371.61659161372,30.5504,30.5847,30.4588,30.476,21371.6166
2007-08-24 10:00:00,53.3,53.64,53.29,53.46,73810.26608225616,30.4874,30.6819,30.4817,30.579,73810.2661
2007-08-24 10:05:00,53.46,53.67,53.42,53.62,35445.608005603244,30.579,30.6991,30.5561,30.6705,35445.608
2007-08-24 10:10:00,53.62,53.75,53.5,53.74,93513.85406184148,30.6705,30.7448,30.6018,30.7391,93513.8541
2007-08-24 10:15:00,53.71,53.87,53.71,53.81,83818.43775442649,30.7219,30.8135,30.7219,30.7791,83818.4378
2007-08-24 10:20:00,53.81,54.05,53.8,53.98,151269.34475332443,30.7791,30.9164,30.7734,30.8764,151269.3448
2007-08-24 10:25:00,53.98,54.05,53.9,53.9,52125.89412588712,30.8764,30.9164,30.8306,30.8306,52125.8941
2007-08-24 10:30:00,53.93,53.95,53.66,53.67,44828.26894826292,30.8478,30.8592,30.6934,30.6991,44828.2689
2007-08-24 10:35:00,53.69,53.77,53.59,53.73,69118.93561092632,30.7105,30.7563,30.6533,30.7334,69118.9356
2007-08-24 10:40:00,53.73,53.8,53.68,53.74,31067.032899028723,30.7334,30.7734,30.7048,30.7391,31067.0329
2007-08-24 10:45:00,53.73,53.73,53.54,53.54,35237.104429099694,30.7334,30.7334,30.6247,30.6247,35237.1044
2007-08-24 10:50:00,53.56,53.68,53.48,53.68,36071.11873511389,30.6362,30.7048,30.5904,30.7048,36071.1187
2007-08-24 10:55:00,53.68,53.71,53.62,53.62,14699.502143500167,30.7048,30.7219,30.6705,30.6705,14699.5021
2007-08-24 11:00:00,53.64,53.64,53.43,53.54,45141.02431301824,30.6819,30.6819,30.5618,30.6247,45141.0243
2007-08-24 11:05:00,53.53,53.57,53.48,53.53,28773.493557489688,30.619,30.6419,30.5904,30.619,28773.4936
2007-08-24 11:10:00,53.55,53.55,53.51,53.55,14490.99856699662,30.6304,30.6304,30.6076,30.6304,14490.9986
2007-08-24 11:15:00,53.55,53.73,53.55,53.65,79752.61801260729,30.6304,30.7334,30.6304,30.6876,79752.618
2007-08-24 11:20:00,53.66,53.82,53.64,53.77,53481.16737316018,30.6934,30.7849,30.6819,30.7563,53481.1674
2007-08-24 11:25:00,53.8,53.86,53.72,53.77,55878.95850295099,30.7734,30.8077,30.7277,30.7563,55878.9585
2007-08-24 11:30:00,53.78,53.86,53.71,53.83,97475.42201540893,30.762,30.8077,30.7219,30.7906,97475.422
2007-08-24 11:35:00,53.81,53.92,53.8,53.9,46496.297560291314,30.7791,30.8421,30.7734,30.8306,46496.2976
2007-08-24 11:40:00,53.9,54.04,53.9,54.03,59527.77109176309,30.8306,30.9107,30.8306,30.905,59527.7711
2007-08-24 11:45:00,54.02,54.1,53.98,54.07,64219.10156309293,30.8993,30.945,30.8764,30.9279,64219.1016
2007-08-24 11:50:00,54.06,54.16,54.06,54.07,52021.64233763534,30.9221,30.9793,30.9221,30.9279,52021.6423
2007-08-24 11:55:00,54.06,54.08,53.95,54.0,75895.30184729164,30.9221,30.9336,30.8592,30.8878,75895.3018
2007-08-24 12:00:00,54.0,54.08,53.94,54.02,29816.01144000743,30.8878,30.9336,30.8535,30.8993,29816.0114
2007-08-24 12:05:00,54.01,54.02,53.96,53.97,16367.530755528556,30.8935,30.8993,30.8649,30.8707,16367.5308
2007-08-24 12:10:00,53.97,53.97,53.85,53.87,50457.865513858735,30.8707,30.8707,30.802,30.8135,50457.8655
2007-08-24 12:15:00,53.86,53.92,53.83,53.9,62342.569374561,30.8077,30.8421,30.7906,30.8306,62342.5694
2007-08-24 12:20:00,53.9,54.03,53.87,53.98,43472.99570098986,30.8306,30.905,30.8135,30.8764,43472.9957
2007-08-24 12:25:00,53.98,53.99,53.94,53.96,23143.89699189388,30.8764,30.8821,30.8535,30.8649,23143.897
2007-08-24 12:30:00,53.94,53.98,53.89,53.98,29190.500710496788,30.8535,30.8764,30.8249,30.8764,29190.5007
2007-08-24 12:35:00,53.98,54.06,53.97,54.03,30441.52216951808,30.8764,30.9221,30.8707,30.905,30441.5222
2007-08-24 12:40:00,54.06,54.07,53.98,53.99,21684.371956369043,30.9221,30.9279,30.8764,30.8821,21684.372
2007-08-24 12:45:00,54.0,54.02,53.94,53.99,15950.523602521458,30.8878,30.8993,30.8535,30.8821,15950.5236
2007-08-24 12:50:00,54.0,54.06,53.97,54.0,18139.81115580872,30.8878,30.9221,30.8707,30.8878,18139.8112
2007-08-24 12:55:00,53.98,53.99,53.9,53.9,14908.005720003715,30.8764,30.8821,30.8306,30.8306,14908.0057
2007-08-24 13:00:00,53.91,54.0,53.88,53.97,40136.93847693308,30.8363,30.8878,30.8192,30.8707,40136.9385
2007-08-24 13:05:00,53.98,54.07,53.97,54.03,42013.47066546501,30.8764,30.9279,30.8707,30.905,42013.4707
2007-08-24 13:10:00,54.03,54.15,54.02,54.15,43160.240336234536,30.905,30.9736,30.8993,30.9736,43160.2403
2007-08-24 13:15:00,54.14,54.23,54.0,54.16,75895.30184729164,30.9679,31.0194,30.8878,30.9793,75895.3018
2007-08-24 13:20:00,54.16,54.16,54.07,54.12,13448.480684478876,30.9793,30.9793,30.9279,30.9565,13448.4807
2007-08-24 13:25:00,54.13,54.23,54.13,54.21,54106.67810267083,30.9622,31.0194,30.9622,31.0079,54106.6781
2007-08-24 13:30:00,54.22,54.3,54.19,54.19,78710.10013008954,31.0137,31.0594,30.9965,30.9965,78710.1001
2007-08-24 13:35:00,54.2,54.3,54.17,54.28,35341.356217351466,31.0022,31.0594,30.9851,31.048,35341.3562
2007-08-24 13:40:00,54.28,54.3,54.23,54.28,28356.48640448259,31.048,31.0594,31.0194,31.048,28356.4864
2007-08-24 13:45:00,54.28,54.28,54.19,54.27,42638.981394975664,31.048,31.048,30.9965,31.0423,42638.9814
2007-08-24 13:50:00,54.27,54.3,54.24,54.3,41075.20457119905,31.0423,31.0594,31.0251,31.0594,41075.2046
2007-08-24 13:55:00,54.29,54.37,54.28,54.36,33673.32760532308,31.0537,31.0995,31.048,31.0937,33673.3276
2007-08-24 14:00:00,54.37,54.43,54.33,54.43,55149.19598518857,31.0995,31.1338,31.0766,31.1338,55149.196
2007-08-24 14:05:00,54.43,54.57,54.43,54.57,103939.03288701893,31.1338,31.2139,31.1338,31.2139,103939.0329
2007-08-24 14:10:00,54.56,54.57,54.43,54.5,54315.18167917438,31.2081,31.2139,31.1338,31.1738,54315.1817
2007-08-24 14:15:00,54.49,54.57,54.49,54.5,23039.645203642107,31.1681,31.2139,31.1681,31.1738,23039.6452
2007-08-24 14:20:00,54.49,54.51,54.42,54.43,22414.13447413146,31.1681,31.1795,31.1281,31.1338,22414.1345
2007-08-24 14:25:00,54.43,54.45,54.32,54.34,45453.77967777357,31.1338,31.1452,31.0709,31.0823,45453.7797
2007-08-24 14:30:00,54.33,54.35,54.2,54.21,56712.97280896518,31.0766,31.088,31.0022,31.0079,56712.9728
2007-08-24 14:35:00,54.22,54.27,54.19,54.26,60361.78539777728,31.0137,31.0423,30.9965,31.0365,60361.7854
2007-08-24 14:40:00,54.25,54.33,54.23,54.29,57859.74247973471,31.0308,31.0766,31.0194,31.0537,57859.7425
2007-08-24 14:45:00,54.29,54.36,54.26,54.3,43472.99570098986,31.0537,31.0937,31.0365,31.0594,43472.9957
2007-08-24 14:50:00,54.32,54.45,54.28,54.41,76937.81972980939,31.0709,31.1452,31.048,31.1223,76937.8197
2007-08-24 14:55:00,54.42,54.5,54.37,54.49,28043.73103972727,31.1281,31.1738,31.0995,31.1681,28043.731
2007-08-24 15:00:00,54.48,54.48,54.36,54.37,23143.89699189388,31.1624,31.1624,31.0937,31.0995,23143.897
2007-08-24 15:05:00,54.38,54.41,54.31,54.32,33152.06866406421,31.1052,31.1223,31.0651,31.0709,33152.0687
2007-08-24 15:10:00,54.34,54.37,54.24,54.26,34090.33475833017,31.0823,31.0995,31.0251,31.0365,34090.3348
2007-08-24 15:15:00,54.26,54.31,54.25,54.29,28669.24176923792,31.0365,31.0651,31.0308,31.0537,28669.2418
2007-08-24 15:20:00,54.3,54.32,54.2,54.21,35237.104429099694,31.0594,31.0709,31.0022,31.0079,35237.1044
2007-08-24 15:25:00,54.21,54.35,54.21,54.3,50145.110149103406,31.0079,31.088,31.0079,31.0594,50145.1101
2007-08-24 15:30:00,54.29,54.49,54.29,54.35,85694.96994295843,31.0537,31.1681,31.0537,31.088,85694.9699
2007-08-24 15:35:00,54.35,54.42,54.31,54.38,52438.64949064244,31.088,31.1281,31.0651,31.1052,52438.6495
2007-08-24 15:40:00,54.38,54.43,54.31,54.41,101749.74533373164,31.1052,31.1338,31.0651,31.1223,101749.7453
2007-08-24 15:45:00,54.4,54.57,54.39,54.51,140948.41771639878,31.1166,31.2139,31.1109,31.1795,140948.4177
2007-08-24 15:50:00,54.51,54.58,54.46,54.5,141469.67665765763,31.1795,31.2196,31.1509,31.1738,141469.6767
2007-08-24 15:55:00,54.5,54.52,54.41,54.43,170034.66663864377,31.1738,31.1853,31.1223,31.1338,170034.6666
2007-08-27 09:30:00,54.15,54.18,53.96,54.08,64531.856927848254,30.9736,30.9908,30.8649,30.9336,64531.8569
2007-08-27 09:35:00,54.1,54.2,54.0,54.18,39928.434900429536,30.945,31.0022,30.8878,30.9908,39928.4349
2007-08-27 09:40:00,54.19,54.2,53.98,54.05,40136.93847693308,30.9965,31.0022,30.8764,30.9164,40136.9385
2007-08-27 09:45:00,54.04,54.04,53.91,53.98,44411.26179525583,30.9107,30.9107,30.8363,30.8764,44411.2618
2007-08-27 09:50:00,53.98,53.99,53.82,53.93,30858.529322525173,30.8764,30.8821,30.7849,30.8478,30858.5293
2007-08-27 09:55:00,53.9,54.08,53.88,54.07,20954.60943860662,30.8306,30.9336,30.8192,30.9279,20954.6094
2007-08-27 10:00:00,54.07,54.16,53.98,54.06,64323.353351344704,30.9279,30.9793,30.8764,30.9221,64323.3534
2007-08-27 10:05:00,54.09,54.14,53.86,53.86,33881.83118182663,30.9393,30.9679,30.8077,30.8077,33881.8312
2007-08-27 10:10:00,53.88,53.91,53.76,53.78,23977.911297908075,30.8192,30.8363,30.7505,30.762,23977.9113
2007-08-27 10:15:00,53.78,53.81,53.72,53.78,22726.889838886786,30.762,30.7791,30.7277,30.762,22726.8898
2007-08-27 10:20:00,53.76,53.95,53.72,53.89,33464.82402881953,30.7505,30.8592,30.7277,30.8249,33464.824
2007-08-27 10:25:00,53.9,53.9,53.76,53.84,18348.314732312265,30.8306,30.8306,30.7505,30.7963,18348.3147
2007-08-27 10:30:00,53.86,53.95,53.85,53.94,29399.00428700033,30.8077,30.8592,30.802,30.8535,29399.0043
2007-08-27 10:35:00,53.95,53.95,53.83,53.85,40762.44920644373,30.8592,30.8592,30.7906,30.802,40762.4492
2007-08-27 10:40:00,53.86,53.88,53.78,53.81,39094.42059441534,30.8077,30.8192,30.762,30.7791,39094.4206
2007-08-27 10:45:00,53.81,53.92,53.79,53.92,58068.24605623825,30.7791,30.8421,30.7677,30.8421,58068.2461
2007-08-27 10:50:00,53.91,53.98,53.89,53.97,25437.43633343292,30.8363,30.8764,30.8249,30.8707,25437.4363
2007-08-27 10:55:00,53.98,54.04,53.95,54.0,36696.62946462453,30.8764,30.9107,30.8592,30.8878,36696.6295
2007-08-27 11:00:00,54.0,54.03,53.91,53.93,29711.75965175566,30.8878,30.905,30.8363,30.8478,29711.7597
2007-08-27 11:05:00,53.93,53.93,53.83,53.86,20850.357650354847,30.8478,30.8478,30.7906,30.8077,20850.3577
2007-08-27 11:10:00,53.87,53.98,53.86,53.89,38051.9027118976,30.8135,30.8764,30.8077,30.8249,38051.9027
2007-08-27 11:15:00,53.89,53.93,53.86,53.92,38677.41344140824,30.8249,30.8478,30.8077,30.8421,38677.4134
2007-08-27 11:20:00,53.91,53.92,53.81,53.85,43994.25464224873,30.8363,30.8421,30.7791,30.802,43994.2546
2007-08-27 11:25:00,53.83,53.98,53.8,53.97,24394.91845091517,30.7906,30.8764,30.7734,30.8707,24394.9185
2007-08-27 11:30:00,53.98,53.98,53.83,53.89,27418.220310216624,30.8764,30.8764,30.7906,30.8249,27418.2203
2007-08-27 11:35:00,53.89,54.02,53.88,53.98,21267.364803361943,30.8249,30.8993,30.8192,30.8764,21267.3648
2007-08-27 11:40:00,53.98,54.01,53.98,54.0,14073.991413989525,30.8764,30.8935,30.8764,30.8878,14073.9914
2007-08-27 11:45:00,54.0,54.06,53.98,53.99,17722.804002801622,30.8878,30.9221,30.8764,30.8821,17722.804
2007-08-27 11:50:00,53.98,54.02,53.98,54.02,12718.718166716457,30.8764,30.8993,30.8764,30.8993,12718.7182
2007-08-27 11:55:00,54.02,54.04,53.98,54.0,22935.39341539033,30.8993,30.9107,30.8764,30.8878,22935.3934
2007-08-27 12:00:00,54.0,54.01,53.85,53.85,37843.39913539405,30.8878,30.8935,30.802,30.802,37843.3991
2007-08-27 12:05:00,53.87,53.87,53.82,53.85,16576.034332032104,30.8135,30.8135,30.7849,30.802,16576.0343
2007-08-27 12:10:00,53.85,53.98,53.84,53.98,19286.58082657824,30.802,30.8764,30.7963,30.8764,19286.5808
2007-08-27 12:15:00,53.98,54.02,53.97,54.0,16888.789696787426,30.8764,30.8993,30.8707,30.8878,16888.7897
2007-08-27 12:20:00,54.01,54.09,54.0,54.0,36488.12588812099,30.8935,30.9393,30.8878,30.8878,36488.1259
2007-08-27 12:25:00,54.02,54.07,53.97,53.98,14178.243202241296,30.8993,30.9279,30.8707,30.8764,14178.2432
2007-08-27 12:30:00,53.98,53.99,53.95,53.98,9799.66809566678,30.8764,30.8821,30.8592,30.8764,9799.6681
2007-08-27 12:35:00,53.97,54.02,53.93,53.96,14073.991413989525,30.8707,30.8993,30.8478,30.8649,14073.9914
2007-08-27 12:40:00,53.93,54.01,53.93,54.01,12927.221743220003,30.8478,30.8935,30.8478,30.8935,12927.2217
2007-08-27 12:45:00,53.99,54.02,53.92,53.95,9382.66094265968,30.8821,30.8993,30.8421,30.8592,9382.6609
2007-08-27 12:50:00,53.97,53.97,53.88,53.93,28773.493557489688,30.8707,30.8707,30.8192,30.8478,28773.4936
2007-08-27 12:55:00,53.93,53.94,53.84,53.85,19078.07725007469,30.8478,30.8535,30.7963,30.802,19078.0773
2007-08-27 13:00:00,53.86,53.9,53.81,53.83,43472.99570098986,30.8077,30.8306,30.7791,30.7906,43472.9957
2007-08-27 13:05:00,53.82,53.93,53.81,53.93,36279.62231161744,30.7849,30.8478,30.7791,30.8478,36279.6223
2007-08-27 13:10:00,53.94,54.07,53.93,54.05,55983.21029120277,30.8535,30.9279,30.8478,30.9164,55983.2103
2007-08-27 13:15:00,54.07,54.1,54.02,54.08,29294.75249874856,30.9279,30.945,30.8993,30.9336,29294.7525
2007-08-27 13:20:00,54.08,54.09,53.98,54.0,26688.457792454206,30.9336,30.9393,30.8764,30.8878,26688.4578
2007-08-27 13:25:00,54.01,54.12,54.01,54.12,18348.314732312265,30.8935,30.9565,30.8935,30.9565,18348.3147
2007-08-27 13:30:00,54.13,54.14,54.08,54.12,21892.87553287259,30.9622,30.9679,30.9336,30.9565,21892.8755
2007-08-27 13:35:00,54.11,54.12,53.99,53.99,27626.72388672017,30.9507,30.9565,30.8821,30.8821,27626.7239
2007-08-27 13:40:00,54.0,54.09,53.99,54.07,22726.889838886786,30.8878,30.9393,30.8821,30.9279,22726.8898
2007-08-27 13:45:00,54.07,54.11,54.04,54.09,14595.250355248394,30.9279,30.9507,30.9107,30.9393,14595.2504
2007-08-27 13:50:00,54.07,54.1,53.99,53.99,30337.270381266306,30.9279,30.945,30.8821,30.8821,30337.2704
2007-08-27 13:55:00,53.99,54.12,53.99,54.12,25645.939909936464,30.8821,30.9565,30.8821,30.9565,25645.9399
2007-08-27 14:00:00,54.12,54.2,54.08,54.19,28252.234616230817,30.9565,31.0022,30.9336,30.9965,28252.2346
2007-08-27 14:05:00,54.19,54.26,54.14,54.16,45975.03861903244,30.9965,31.0365,30.9679,30.9793,45975.0386
2007-08-27 14:10:00,54.16,54.4,54.13,54.38,55044.9441969368,30.9793,31.1166,30.9622,31.1052,55044.9442
2007-08-27 14:15:00,54.38,54.45,54.33,54.45,41596.46351245792,31.1052,31.1452,31.0766,31.1452,41596.4635
2007-08-27 14:20:00,54.45,54.48,54.4,54.41,37947.65092364582,31.1452,31.1624,31.1166,31.1223,37947.6509
2007-08-27 14:25:00,54.42,54.45,54.4,54.45,19078.07725007469,31.1281,31.1452,31.1166,31.1452,19078.0773
2007-08-27 14:30:00,54.45,54.59,54.43,54.54,49623.851207844535,31.1452,31.2253,31.1338,31.1967,49623.8512
2007-08-27 14:35:00,54.54,54.58,54.46,54.55,37947.65092364582,31.1967,31.2196,31.1509,31.2024,37947.6509
2007-08-27 14:40:00,54.54,54.54,54.5,54.52,10946.437766436296,31.1967,31.1967,31.1738,31.1853,10946.4378
2007-08-27 14:45:00,54.52,54.53,54.39,54.39,21684.371956369043,31.1853,31.191,31.1109,31.1109,21684.372
2007-08-27 14:50:00,54.39,54.41,54.31,54.31,26792.709580705978,31.1109,31.1223,31.0651,31.0651,26792.7096
2007-08-27 14:55:00,54.32,54.34,54.2,54.26,57859.74247973471,31.0709,31.0823,31.0022,31.0365,57859.7425
2007-08-27 15:00:00,54.28,54.3,54.19,54.23,33047.81687581243,31.048,31.0594,30.9965,31.0194,33047.8169
2007-08-27 15:05:00,54.22,54.24,54.13,54.21,30545.77395776985,31.0137,31.0251,30.9622,31.0079,30545.774
2007-08-27 15:10:00,54.21,54.31,54.17,54.28,40658.19741819195,31.0079,31.0651,30.9851,31.048,40658.1974
2007-08-27 15:15:00,54.28,54.3,54.14,54.19,43890.00285399696,31.048,31.0594,30.9679,30.9965,43890.0029
2007-08-27 15:20:00,54.2,54.21,54.12,54.15,24186.414874411625,31.0022,31.0079,30.9565,30.9736,24186.4149
2007-08-27 15:25:00,54.16,54.21,54.11,54.11,25020.429180425817,30.9793,31.0079,30.9507,30.9507,25020.4292
2007-08-27 15:30:00,54.13,54.26,54.12,54.16,45349.52788952179,30.9622,31.0365,30.9565,30.9793,45349.5279
2007-08-27 15:35:00,54.17,54.21,54.1,54.16,26271.450639447103,30.9851,31.0079,30.945,30.9793,26271.4506
2007-08-27 15:40:00,54.17,54.32,54.17,54.25,62134.06579805745,30.9851,31.0709,30.9851,31.0308,62134.0658
2007-08-27 15:45:00,54.25,54.31,54.24,54.29,55566.20313819567,31.0308,31.0651,31.0251,31.0537,55566.2031
2007-08-27 15:50:00,54.3,54.3,54.08,54.08,132399.7710797533,31.0594,31.0594,30.9336,30.9336,132399.7711
2007-08-27 15:55:00,54.08,54.13,53.97,54.05,98622.19168617844,30.9336,30.9622,30.8707,30.9164,98622.1917
2007-08-28 09:30:00,53.68,54.05,53.62,53.72,40449.69384168841,30.7048,30.9164,30.6705,30.7277,40449.6938
2007-08-28 09:35:00,53.71,53.87,53.67,53.75,57025.728173720505,30.7219,30.8135,30.6991,30.7448,57025.7282
2007-08-28 09:40:00,53.74,53.77,53.43,53.46,49415.34763134099,30.7391,30.7563,30.5618,30.579,49415.3476
2007-08-28 09:45:00,53.46,53.52,53.39,53.5,47434.56365455728,30.579,30.6133,30.5389,30.6018,47434.5637
2007-08-28 09:50:00,53.51,53.56,53.31,53.32,36175.37052336566,30.6076,30.6362,30.4932,30.4989,36175.3705
2007-08-28 09:55:00,53.31,53.53,53.3,53.53,50770.620878614056,30.4932,30.619,30.4874,30.619,50770.6209
2007-08-28 10:00:00,53.53,53.62,53.43,53.45,44411.26179525583,30.619,30.6705,30.5618,30.5732,44411.2618
2007-08-28 10:05:00,53.46,53.46,53.27,53.31,58276.7496327418,30.579,30.579,30.4703,30.4932,58276.7496
2007-08-28 10:10:00,53.31,53.49,53.31,53.41,47121.80828980196,30.4932,30.5961,30.4932,30.5504,47121.8083
2007-08-28 10:15:00,53.43,53.5,53.43,53.46,33464.82402881953,30.5618,30.6018,30.5618,30.579,33464.824
2007-08-28 10:20:00,53.47,53.53,53.43,53.48,40032.68668868131,30.5847,30.619,30.5618,30.5904,40032.6867
2007-08-28 10:25:00,53.48,53.54,53.46,53.5,32630.809722805338,30.5904,30.6247,30.579,30.6018,32630.8097
2007-08-28 10:30:00,53.49,53.52,53.42,53.49,59840.52645651841,30.5961,30.6133,30.5561,30.5961,59840.5265
2007-08-28 10:35:00,53.49,53.49,53.26,53.35,70786.9642229547,30.5961,30.5961,30.4646,30.516,70786.9642
2007-08-28 10:40:00,53.36,53.47,53.35,53.39,32943.56508756066,30.5218,30.5847,30.516,30.5389,32943.5651
2007-08-28 10:45:00,53.4,53.42,53.27,53.33,42430.477818472114,30.5446,30.5561,30.4703,30.5046,42430.4778
2007-08-28 10:50:00,53.33,53.33,53.22,53.22,56087.46207945454,30.5046,30.5046,30.4417,30.4417,56087.4621
2007-08-28 10:55:00,53.22,53.4,53.22,53.34,30962.78111077695,30.4417,30.5446,30.4417,30.5103,30962.7811
2007-08-28 11:00:00,53.33,53.33,53.24,53.25,26688.457792454206,30.5046,30.5046,30.4531,30.4588,26688.4578
2007-08-28 11:05:00,53.25,53.34,53.24,53.25,24186.414874411625,30.4588,30.5103,30.4531,30.4588,24186.4149
2007-08-28 11:10:00,53.25,53.29,53.22,53.25,31588.291840287595,30.4588,30.4817,30.4417,30.4588,31588.2918
2007-08-28 11:15:00,53.26,53.32,53.24,53.25,40449.69384168841,30.4646,30.4989,30.4531,30.4588,40449.6938
2007-08-28 11:20:00,53.26,53.29,53.24,53.28,66929.64805763906,30.4646,30.4817,30.4531,30.476,66929.6481
2007-08-28 11:25:00,53.29,53.38,53.26,53.37,36071.11873511389,30.4817,30.5332,30.4646,30.5275,36071.1187
2007-08-28 11:30:00,53.38,53.41,53.36,53.38,32839.31329930889,30.5332,30.5504,30.5218,30.5332,32839.3133
2007-08-28 11:35:00,53.38,53.4,53.23,53.23,43577.24748924163,30.5332,30.5446,30.4474,30.4474,43577.2475
2007-08-28 11:40:00,53.23,53.29,53.2,53.21,35237.104429099694,30.4474,30.4817,30.4302,30.436,35237.1044
2007-08-28 11:45:00,53.22,53.31,53.22,53.25,39928.434900429536,30.4417,30.4932,30.4417,30.4588,39928.4349
2007-08-28 11:50:00,53.27,53.28,53.19,53.27,31379.788263784045,30.4703,30.476,30.4245,30.4703,31379.7883
2007-08-28 11:55:00,53.27,53.32,53.26,53.3,21580.120168117268,30.4703,30.4989,30.4646,30.4874,21580.1202
2007-08-28 12:00:00,53.29,53.34,53.25,53.28,27835.22746322372,30.4817,30.5103,30.4588,30.476,27835.2275
2007-08-28 12:05:00,53.29,53.32,53.25,53.27,35341.356217351466,30.4817,30.4989,30.4588,30.4703,35341.3562
2007-08-28 12:10:00,53.27,53.34,53.21,53.34,39407.175959170665,30.4703,30.5103,30.436,30.5103,39407.176
2007-08-28 12:15:00,53.33,53.52,53.33,53.42,50562.117302110506,30.5046,30.6133,30.5046,30.5561,50562.1173
2007-08-28 12:20:00,53.41,53.42,53.23,53.26,35028.600852596144,30.5504,30.5561,30.4474,30.4646,35028.6009
2007-08-28 12:25:00,53.26,53.27,53.23,53.24,15742.02002601791,30.4646,30.4703,30.4474,30.4531,15742.02
2007-08-28 12:30:00,53.26,53.39,53.25,53.38,21580.120168117268,30.4646,30.5389,30.4588,30.5332,21580.1202
2007-08-28 12:35:00,53.39,53.51,53.36,53.46,32109.550781546463,30.5389,30.6076,30.5218,30.579,32109.5508
2007-08-28 12:40:00,53.47,53.52,53.42,53.5,45662.28325427712,30.5847,30.6133,30.5561,30.6018,45662.2833
2007-08-28 12:45:00,53.5,53.53,53.44,53.45,19078.07725007469,30.6018,30.619,30.5675,30.5732,19078.0773
2007-08-28 12:50:00,53.44,53.55,53.37,53.52,25437.43633343292,30.5675,30.6304,30.5275,30.6133,25437.4363
2007-08-28 12:55:00,53.52,53.6,53.44,53.58,61925.5622215539,30.6133,30.659,30.5675,30.6476,61925.5622
2007-08-28 13:00:00,53.56,53.62,53.51,53.51,40345.44205343663,30.6362,30.6705,30.6076,30.6076,40345.4421
2007-08-28 13:05:00,53.5,53.51,53.36,53.38,18869.573673571136,30.6018,30.6076,30.5218,30.5332,18869.5737
2007-08-28 13:10:00,53.38,53.47,53.35,53.4,27939.47925147549,30.5332,30.5847,30.516,30.5446,27939.4793
2007-08-28 13:15:00,53.42,53.43,53.33,53.34,11780.45207245049,30.5561,30.5618,30.5046,30.5103,11780.4521
2007-08-28 13:20:00,53.34,53.37,53.29,53.3,23143.89699189388,30.5103,30.5275,30.4817,30.4874,23143.897
2007-08-28 13:25:00,53.3,53.4,53.29,53.4,16993.0414850392,30.4874,30.5446,30.4817,30.5446,16993.0415
2007-08-28 13:30:00,53.39,53.4,53.37,53.38,13344.228896227103,30.5389,30.5446,30.5275,30.5332,13344.2289
2007-08-28 13:35:00,53.37,53.48,53.36,53.45,31692.54362853937,30.5275,30.5904,30.5218,30.5732,31692.5436
2007-08-28 13:40:00,53.45,53.48,53.44,53.48,15950.523602521458,30.5732,30.5904,30.5675,30.5904,15950.5236
2007-08-28 13:45:00,53.48,53.54,53.48,53.52,25124.680968677592,30.5904,30.6247,30.5904,30.6133,25124.681
2007-08-28 13:50:00,53.52,53.54,53.46,53.47,16159.027179025006,30.6133,30.6247,30.579,30.5847,16159.0272
2007-08-28 13:55:00,53.46,53.51,53.46,53.5,19703.587979585333,30.579,30.6076,30.579,30.6018,19703.588
2007-08-28 14:00:00,53.51,53.54,53.3,53.3,110611.14733513248,30.6076,30.6247,30.4874,30.4874,110611.1473
2007-08-28 14:05:00,53.29,53.36,53.2,53.27,48268.57796057147,30.4817,30.5218,30.4302,30.4703,48268.578
2007-08-28 14:10:00,53.28,53.33,53.14,53.15,48581.33332532679,30.476,30.5046,30.3959,30.4016,48581.3333
2007-08-28 14:15:00,53.17,53.27,53.12,53.16,63176.58368057519,30.4131,30.4703,30.3845,30.4074,63176.5837
2007-08-28 14:20:00,53.17,53.3,53.11,53.22,38156.15450014937,30.4131,30.4874,30.3788,30.4417,38156.1545
2007-08-28 14:25:00,53.2,53.29,53.18,53.24,40345.44205343663,30.4302,30.4817,30.4188,30.4531,40345.4421
2007-08-28 14:30:00,53.24,53.29,53.05,53.08,59736.27466826664,30.4531,30.4817,30.3444,30.3616,59736.2747
2007-08-28 14:35:00,53.07,53.1,52.97,53.0,54002.426314419055,30.3559,30.373,30.2987,30.3158,54002.4263
2007-08-28 14:40:00,52.99,52.99,52.8,52.91,80378.12874211794,30.3101,30.3101,30.2014,30.2644,80378.1287
2007-08-28 14:45:00,52.92,52.96,52.86,52.87,34090.33475833017,30.2701,30.293,30.2358,30.2415,34090.3348
2007-08-28 14:50:00,52.86,52.92,52.76,52.76,51187.62803162115,30.2358,30.2701,30.1786,30.1786,51187.628
2007-08-28 14:55:00,52.76,52.84,52.73,52.84,67972.1659401568,30.1786,30.2243,30.1614,30.2243,67972.1659
2007-08-28 15:00:00,52.84,52.88,52.77,52.83,45558.03146602534,30.2243,30.2472,30.1843,30.2186,45558.0315
2007-08-28 15:05:00,52.84,52.84,52.71,52.81,45245.27610127002,30.2243,30.2243,30.15,30.2072,45245.2761
2007-08-28 15:10:00,52.8,52.85,52.72,52.77,56608.72102071341,30.2014,30.23,30.1557,30.1843,56608.721
2007-08-28 15:15:00,52.76,52.85,52.74,52.79,46809.05292504664,30.1786,30.23,30.1671,30.1957,46809.0529
2007-08-28 15:20:00,52.8,52.8,52.69,52.72,77354.82688281649,30.2014,30.2014,30.1385,30.1557,77354.8269
2007-08-28 15:25:00,52.72,52.72,52.6,52.63,81003.63947162859,30.1557,30.1557,30.087,30.1042,81003.6395
2007-08-28 15:30:00,52.64,52.66,52.55,52.56,74644.28038827036,30.1099,30.1214,30.0584,30.0642,74644.2804
2007-08-28 15:35:00,52.56,52.65,52.5,52.53,147829.03574101586,30.0642,30.1156,30.0298,30.047,147829.0357
2007-08-28 15:40:00,52.52,52.54,52.41,52.49,145952.50355248395,30.0413,30.0527,29.9784,30.0241,145952.5036
2007-08-28 15:45:00,52.49,52.5,52.37,52.47,141365.42486940586,30.0241,30.0298,29.9555,30.0127,141365.4249
2007-08-28 15:50:00,52.46,52.51,52.37,52.4,168158.13445011186,30.007,30.0356,29.9555,29.9726,168158.1345
2007-08-28 15:55:00,52.4,52.57,52.4,52.52,166281.60226157992,29.9726,30.0699,29.9726,30.0413,166281.6023
2007-08-29 09:30:00,53.28,53.3,52.85,53.19,79231.35907134842,30.476,30.4874,30.23,30.4245,79231.3591
2007-08-29 09:35:00,53.17,53.2,52.91,52.96,66408.38911638019,30.4131,30.4302,30.2644,30.293,66408.3891
2007-08-29 09:40:00,53.0,53.05,52.73,52.73,33464.82402881953,30.3158,30.3444,30.1614,30.1614,33464.824
2007-08-29 09:45:00,52.77,52.9,52.66,52.9,52021.64233763534,30.1843,30.2586,30.1214,30.2586,52021.6423
2007-08-29 09:50:00,52.91,52.95,52.77,52.84,80482.38053036972,30.2644,30.2872,30.1843,30.2243,80482.3805
2007-08-29 09:55:00,52.83,52.85,52.69,52.8,62029.81400980567,30.2186,30.23,30.1385,30.2014,62029.814
2007-08-29 10:00:00,52.8,52.93,52.74,52.77,82463.16450715343,30.2014,30.2758,30.1671,30.1843,82463.1645
2007-08-29 10:05:00,52.77,52.84,52.74,52.81,28460.738192734367,30.1843,30.2243,30.1671,30.2072,28460.7382
2007-08-29 10:10:00,52.82,52.86,52.63,52.66,27835.22746322372,30.2129,30.2358,30.1042,30.1214,27835.2275
2007-08-29 10:15:00,52.66,52.73,52.64,52.7,17722.804002801622,30.1214,30.1614,30.1099,30.1442,17722.804
2007-08-29 10:20:00,52.7,52.96,52.7,52.91,41283.7081477026,30.1442,30.293,30.1442,30.2644,41283.7081
2007-08-29 10:25:00,52.91,52.91,52.62,52.73,36279.62231161744,30.2644,30.2644,30.0985,30.1614,36279.6223
2007-08-29 10:30:00,52.71,53.09,52.7,53.08,118742.78681877084,30.15,30.3673,30.1442,30.3616,118742.7868
2007-08-29 10:35:00,53.08,53.11,52.88,53.0,31171.2846872805,30.3616,30.3788,30.2472,30.3158,31171.2847
2007-08-29 10:40:00,52.99,53.15,52.99,53.11,75791.05005903987,30.3101,30.4016,30.3101,30.3788,75791.0501
2007-08-29 10:45:00,53.11,53.11,53.01,53.02,83088.67523666407,30.3788,30.3788,30.3216,30.3273,83088.6752
2007-08-29 10:50:00,53.01,53.12,52.92,53.11,40241.19026518486,30.3216,30.3845,30.2701,30.3788,40241.1903
2007-08-29 10:55:00,53.12,53.24,53.04,53.22,49206.84405483744,30.3845,30.4531,30.3387,30.4417,49206.8441
2007-08-29 11:00:00,53.23,53.38,53.17,53.35,82880.17166016051,30.4474,30.5332,30.4131,30.516,82880.1717
2007-08-29 11:05:00,53.34,53.37,53.22,53.23,48998.34047833389,30.5103,30.5275,30.4417,30.4474,48998.3405
2007-08-29 11:10:00,53.25,53.33,53.18,53.24,40241.19026518486,30.4588,30.5046,30.4188,30.4531,40241.1903
2007-08-29 11:15:00,53.25,53.27,53.09,53.11,52125.89412588712,30.4588,30.4703,30.3673,30.3788,52125.8941
2007-08-29 11:20:00,53.11,53.14,52.94,52.94,34090.33475833017,30.3788,30.3959,30.2815,30.2815,34090.3348
2007-08-29 11:25:00,52.96,53.11,52.95,53.02,68493.42488141567,30.293,30.3788,30.2872,30.3273,68493.4249
2007-08-29 11:30:00,53.01,53.08,53.01,53.06,53585.41916141196,30.3216,30.3616,30.3216,30.3502,53585.4192
2007-08-29 11:35:00,53.06,53.22,53.04,53.12,173787.73101570766,30.3502,30.4417,30.3387,30.3845,173787.731
2007-08-29 11:40:00,53.14,53.19,53.11,53.12,25645.939909936464,30.3959,30.4245,30.3788,30.3845,25645.9399
2007-08-29 11:45:00,53.14,53.34,53.14,53.25,32526.557934553563,30.3959,30.5103,30.3959,30.4588,32526.5579
2007-08-29 11:50:00,53.25,53.27,53.16,53.16,24082.16308615985,30.4588,30.4703,30.4074,30.4074,24082.1631
2007-08-29 11:55:00,53.17,53.38,53.16,53.21,49623.851207844535,30.4131,30.5332,30.4074,30.436,49623.8512
2007-08-29 12:00:00,53.21,53.31,53.19,53.24,42221.97424196856,30.436,30.4932,30.4245,30.4531,42221.9742
2007-08-29 12:05:00,53.24,53.33,53.19,53.3,44932.5207365147,30.4531,30.5046,30.4245,30.4874,44932.5207
2007-08-29 12:10:00,53.29,53.41,53.29,53.38,30441.52216951808,30.4817,30.5504,30.4817,30.5332,30441.5222
2007-08-29 12:15:00,53.38,53.51,53.32,53.5,39928.434900429536,30.5332,30.6076,30.4989,30.6018,39928.4349
2007-08-29 12:20:00,53.51,53.61,53.49,53.53,56817.22459721696,30.6076,30.6648,30.5961,30.619,56817.2246
2007-08-29 12:25:00,53.54,53.56,53.43,53.44,19599.33619133356,30.6247,30.6362,30.5618,30.5675,19599.3362
2007-08-29 12:30:00,53.44,53.51,53.42,53.48,17410.048638046297,30.5675,30.6076,30.5561,30.5904,17410.0486
2007-08-29 12:35:00,53.48,53.54,53.42,53.45,46287.79398378776,30.5904,30.6247,30.5561,30.5732,46287.794
2007-08-29 12:40:00,53.45,53.47,53.43,53.43,5421.092989092261,30.5732,30.5847,30.5618,30.5618,5421.093
2007-08-29 12:45:00,53.44,53.51,53.37,53.46,24082.16308615985,30.5675,30.6076,30.5275,30.579,24082.1631
2007-08-29 12:50:00,53.46,53.46,53.26,53.34,52230.14591413889,30.579,30.579,30.4646,30.5103,52230.1459
2007-08-29 12:55:00,53.35,53.36,53.31,53.36,31901.04720504292,30.516,30.5218,30.4932,30.5218,31901.0472
2007-08-29 13:00:00,53.34,53.51,53.33,53.49,32735.06151105712,30.5103,30.6076,30.5046,30.5961,32735.0615
2007-08-29 13:05:00,53.5,53.52,53.43,53.51,31484.04005203582,30.6018,30.6133,30.5618,30.6076,31484.0401
2007-08-29 13:10:00,53.51,53.51,53.42,53.45,32005.29899329469,30.6076,30.6076,30.5561,30.5732,32005.299
2007-08-29 13:15:00,53.47,53.49,53.34,53.34,33986.0829700784,30.5847,30.5961,30.5103,30.5103,33986.083
2007-08-29 13:20:00,53.34,53.35,53.2,53.23,47017.55650155018,30.5103,30.516,30.4302,30.4474,47017.5565
2007-08-29 13:25:00,53.23,53.28,53.19,53.22,23769.407721404525,30.4474,30.476,30.4245,30.4417,23769.4077
2007-08-29 13:30:00,53.22,53.31,53.19,53.26,19807.839767837104,30.4417,30.4932,30.4245,30.4646,19807.8398
2007-08-29 13:35:00,53.25,53.36,53.23,53.28,25228.932756929367,30.4588,30.5218,30.4474,30.476,25228.9328
2007-08-29 13:40:00,53.28,53.31,53.21,53.22,35132.85264084792,30.476,30.4932,30.436,30.4417,35132.8526
2007-08-29 13:45:00,53.24,53.26,53.14,53.2,30650.025746021627,30.4531,30.4646,30.3959,30.4302,30650.0257
2007-08-29 13:50:00,53.2,53.34,53.18,53.27,29399.00428700033,30.4302,30.5103,30.4188,30.4703,29399.0043
2007-08-29 13:55:00,53.3,53.4,53.29,53.35,20850.357650354847,30.4874,30.5446,30.4817,30.516,20850.3577
2007-08-29 14:00:00,53.38,53.55,53.35,53.54,27522.4720984684,30.5332,30.6304,30.516,30.6247,27522.4721
2007-08-29 14:05:00,53.52,53.65,53.52,53.61,38885.917017911794,30.6133,30.6876,30.6133,30.6648,38885.917
2007-08-29 14:10:00,53.62,53.71,53.59,53.71,31067.032899028723,30.6705,30.7219,30.6533,30.7219,31067.0329
2007-08-29 14:15:00,53.7,53.72,53.55,53.56,35966.86694686212,30.7162,30.7277,30.6304,30.6362,35966.8669
2007-08-29 14:20:00,53.58,53.8,53.58,53.8,53481.16737316018,30.6476,30.7734,30.6476,30.7734,53481.1674
2007-08-29 14:25:00,53.79,53.8,53.55,53.65,48372.82974882325,30.7677,30.7734,30.6304,30.6876,48372.8297
2007-08-29 14:30:00,53.64,53.89,53.61,53.8,43681.49927749341,30.6819,30.8249,30.6648,30.7734,43681.4993
2007-08-29 14:35:00,53.8,53.9,53.8,53.86,44307.01000700405,30.7734,30.8306,30.7734,30.8077,44307.01
2007-08-29 14:40:00,53.86,53.86,53.7,53.73,70995.46779945826,30.8077,30.8077,30.7162,30.7334,70995.4678
2007-08-29 14:45:00,53.74,53.76,53.67,53.68,35758.363370358566,30.7391,30.7505,30.6991,30.7048,35758.3634
2007-08-29 14:50:00,53.67,53.67,53.55,53.59,66721.14448113552,30.6991,30.6991,30.6304,30.6533,66721.1445
2007-08-29 14:55:00,53.58,53.62,53.52,53.62,62342.569374561,30.6476,30.6705,30.6133,30.6705,62342.5694
2007-08-29 15:00:00,53.62,53.85,53.61,53.83,85173.71100169956,30.6705,30.802,30.6648,30.7906,85173.711
2007-08-29 15:05:00,53.82,53.91,53.75,53.86,47851.57080756438,30.7849,30.8363,30.7448,30.8077,47851.5708
2007-08-29 15:10:00,53.87,54.12,53.86,54.11,100915.73102771748,30.8135,30.9565,30.8077,30.9507,100915.731
2007-08-29 15:15:00,54.11,54.15,53.96,54.03,62551.07295106454,30.9507,30.9736,30.8649,30.905,62551.073
2007-08-29 15:20:00,54.03,54.03,53.82,53.89,57234.231750224055,30.905,30.905,30.7849,30.8249,57234.2318
2007-08-29 15:25:00,53.87,53.87,53.76,53.83,53481.16737316018,30.8135,30.8135,30.7505,30.7906,53481.1674
2007-08-29 15:30:00,53.85,54.01,53.84,53.98,60153.28182127373,30.802,30.8935,30.7963,30.8764,60153.2818
2007-08-29 15:35:00,53.98,54.19,53.95,54.14,92158.58081456844,30.8764,30.9965,30.8592,30.9679,92158.5808
2007-08-29 15:40:00,54.14,54.19,53.92,53.93,89448.0343200223,30.9679,30.9965,30.8421,30.8478,89448.0343
2007-08-29 15:45:00,53.93,53.97,53.8,53.88,79752.61801260729,30.8478,30.8707,30.7734,30.8192,79752.618
2007-08-29 15:50:00,53.89,53.9,53.8,53.86,101228.48639247278,30.8249,30.8306,30.7734,30.8077,101228.4864
2007-08-29 15:55:00,53.86,53.95,53.83,53.94,129376.46922045184,30.8077,30.8592,30.7906,30.8535,129376.4692
2007-08-30 09:30:00,53.95,53.95,53.28,53.6,85694.96994295843,30.8592,30.8592,30.476,30.659,85694.9699
2007-08-30 09:35:00,53.58,53.75,53.57,53.72,47434.56365455728,30.6476,30.7448,30.6419,30.7277,47434.5637
2007-08-30 09:40:00,53.74,53.96,53.68,53.91,79961.12158911084,30.7391,30.8649,30.7048,30.8363,79961.1216
2007-08-30 09:45:00,53.9,54.19,53.85,54.17,58276.7496327418,30.8306,30.9965,30.802,30.9851,58276.7496
2007-08-30 09:50:00,54.19,54.57,54.16,54.38,138967.63373961506,30.9965,31.2139,30.9793,31.1052,138967.6337
2007-08-30 09:55:00,54.35,54.45,54.09,54.13,125310.64947863264,31.088,31.1452,30.9393,30.9622,125310.6495
2007-08-30 10:00:00,54.13,54.21,53.9,53.94,81941.90556589456,30.9622,31.0079,30.8306,30.8535,81941.9056
2007-08-30 10:05:00,53.95,54.21,53.95,54.12,49311.09584308921,30.8592,31.0079,30.8592,30.9565,49311.0958
2007-08-30 10:10:00,54.12,54.16,53.96,54.07,70474.20885819939,30.9565,30.9793,30.8649,30.9279,70474.2089
2007-08-30 10:15:00,54.08,54.21,54.01,54.11,43785.75106574518,30.9336,31.0079,30.8935,30.9507,43785.7511
2007-08-30 10:20:00,54.12,54.23,54.05,54.16,30754.2775342734,30.9565,31.0194,30.9164,30.9793,30754.2775
2007-08-30 10:25:00,54.16,54.26,54.05,54.17,46287.79398378776,30.9793,31.0365,30.9164,30.9851,46287.794
2007-08-30 10:30:00,54.16,54.24,54.05,54.12,45453.77967777357,30.9793,31.0251,30.9164,30.9565,45453.7797
2007-08-30 10:35:00,54.09,54.18,53.93,53.93,42534.729606723886,30.9393,30.9908,30.8478,30.8478,42534.7296
2007-08-30 10:40:00,53.94,54.06,53.91,54.06,22518.38626238324,30.8535,30.9221,30.8363,30.9221,22518.3863
2007-08-30 10:45:00,54.07,54.08,53.91,53.97,24916.17739217404,30.9279,30.9336,30.8363,30.8707,24916.1774
2007-08-30 10:50:00,53.98,54.05,53.95,54.02,20850.357650354847,30.8764,30.9164,30.8592,30.8993,20850.3577
2007-08-30 10:55:00,54.02,54.05,53.94,53.99,14803.753931751942,30.8993,30.9164,30.8535,30.8821,14803.7539
2007-08-30 11:00:00,54.0,54.2,53.97,54.16,33047.81687581243,30.8878,31.0022,30.8707,30.9793,33047.8169
2007-08-30 11:05:00,54.15,54.16,54.06,54.11,16159.027179025006,30.9736,30.9793,30.9221,30.9507,16159.0272
2007-08-30 11:10:00,54.12,54.32,54.12,54.3,15637.768237766137,30.9565,31.0709,30.9565,31.0594,15637.7682
2007-08-30 11:15:00,54.31,54.35,54.18,54.34,38573.16165315647,31.0651,31.088,30.9908,31.0823,38573.1617
2007-08-30 11:20:00,54.36,54.48,54.29,54.34,38051.9027118976,31.0937,31.1624,31.0537,31.0823,38051.9027
2007-08-30 11:25:00,54.37,54.42,54.34,54.38,16367.530755528556,31.0995,31.1281,31.0823,31.1052,16367.5308
2007-08-30 11:30:00,54.41,54.41,54.26,54.29,34403.0901230855,31.1223,31.1223,31.0365,31.0537,34403.0901
2007-08-30 11:35:00,54.28,54.41,54.25,54.4,23039.645203642107,31.048,31.1223,31.0308,31.1166,23039.6452
2007-08-30 11:40:00,54.41,54.53,54.36,54.47,22935.39341539033,31.1223,31.191,31.0937,31.1567,22935.3934
2007-08-30 11:45:00,54.46,54.5,54.33,54.47,59944.77824477019,31.1509,31.1738,31.0766,31.1567,59944.7782
2007-08-30 11:50:00,54.47,54.6,54.44,54.48,76312.30900029874,31.1567,31.231,31.1395,31.1624,76312.309
2007-08-30 11:55:00,54.5,54.68,54.5,54.66,46600.549348543085,31.1738,31.2768,31.1738,31.2653,46600.5493
2007-08-30 12:00:00,54.65,54.67,54.4,54.45,59110.76393875599,31.2596,31.2711,31.1166,31.1452,59110.7639
2007-08-30 12:05:00,54.45,54.45,54.36,54.42,45245.27610127002,31.1452,31.1452,31.0937,31.1281,45245.2761
2007-08-30 12:10:00,54.43,54.49,54.34,54.34,37530.64377063872,31.1338,31.1681,31.0823,31.0823,37530.6438
2007-08-30 12:15:00,54.34,54.39,54.13,54.13,86216.2288842173,31.0823,31.1109,30.9622,30.9622,86216.2289
2007-08-30 12:20:00,54.14,54.3,53.98,54.18,65157.3676573589,30.9679,31.0594,30.8764,30.9908,65157.3677
2007-08-30 12:25:00,54.18,54.23,54.05,54.15,37530.64377063872,30.9908,31.0194,30.9164,30.9736,37530.6438
2007-08-30 12:30:00,54.15,54.35,54.1,54.31,45141.02431301824,30.9736,31.088,30.945,31.0651,45141.0243
2007-08-30 12:35:00,54.27,54.44,54.27,54.41,20120.59513259243,31.0423,31.1395,31.0423,31.1223,20120.5951
2007-08-30 12:40:00,54.4,54.42,54.34,54.42,16367.530755528556,31.1166,31.1281,31.0823,31.1281,16367.5308
2007-08-30 12:45:00,54.42,54.46,54.39,54.45,12197.459225457584,31.1281,31.1509,31.1109,31.1452,12197.4592
2007-08-30 12:50:00,54.44,54.47,54.39,54.44,10946.437766436296,31.1395,31.1567,31.1109,31.1395,10946.4378
2007-08-30 12:55:00,54.45,54.56,54.45,54.48,15325.012873010814,31.1452,31.2081,31.1452,31.1624,15325.0129
2007-08-30 13:00:00,54.49,54.49,54.41,54.47,18661.07009706759,31.1681,31.1681,31.1223,31.1567,18661.0701
2007-08-30 13:05:00,54.48,54.51,54.44,54.47,19807.839767837104,31.1624,31.1795,31.1395,31.1567,19807.8398
2007-08-30 13:10:00,54.48,54.51,54.43,54.45,17514.300426298072,31.1624,31.1795,31.1338,31.1452,17514.3004
2007-08-30 13:15:00,54.45,54.48,54.4,54.43,9174.157366156132,31.1452,31.1624,31.1166,31.1338,9174.1574
2007-08-30 13:20:00,54.43,54.44,54.32,54.32,20016.34334434065,31.1338,31.1395,31.0709,31.0709,20016.3433
2007-08-30 13:25:00,54.35,54.35,54.17,54.3,25854.44348644001,31.088,31.088,30.9851,31.0594,25854.4435
2007-08-30 13:30:00,54.32,54.32,54.13,54.16,34507.34191133727,31.0709,31.0709,30.9622,30.9793,34507.3419
2007-08-30 13:35:00,54.16,54.24,54.16,54.19,25333.18454518114,30.9793,31.0251,30.9793,30.9965,25333.1845
2007-08-30 13:40:00,54.19,54.19,54.04,54.08,35132.85264084792,30.9965,30.9965,30.9107,30.9336,35132.8526
2007-08-30 13:45:00,54.1,54.15,54.02,54.11,25541.68812168469,30.945,30.9736,30.8993,30.9507,25541.6881
2007-08-30 13:50:00,54.11,54.22,53.98,54.1,40136.93847693308,30.9507,31.0137,30.8764,30.945,40136.9385
2007-08-30 13:55:00,54.11,54.3,54.11,54.3,14490.99856699662,30.9507,31.0594,30.9507,31.0594,14490.9986
2007-08-30 14:00:00,54.3,54.38,54.23,54.33,24186.414874411625,31.0594,31.1052,31.0194,31.0766,24186.4149
2007-08-30 14:05:00,54.34,54.36,54.3,54.31,26062.94706294356,31.0823,31.0937,31.0594,31.0651,26062.9471
2007-08-30 14:10:00,54.33,54.36,54.29,54.33,25124.680968677592,31.0766,31.0937,31.0537,31.0766,25124.681
2007-08-30 14:15:00,54.34,54.42,54.24,54.34,43994.25464224873,31.0823,31.1281,31.0251,31.0823,43994.2546
2007-08-30 14:20:00,54.33,54.4,54.26,54.31,19078.07725007469,31.0766,31.1166,31.0365,31.0651,19078.0773
2007-08-30 14:25:00,54.31,54.36,54.24,54.26,21371.61659161372,31.0651,31.0937,31.0251,31.0365,21371.6166
2007-08-30 14:30:00,54.27,54.27,54.11,54.15,41283.7081477026,31.0423,31.0423,30.9507,30.9736,41283.7081
2007-08-30 14:35:00,54.16,54.24,54.12,54.17,42534.729606723886,30.9793,31.0251,30.9565,30.9851,42534.7296
2007-08-30 14:40:00,54.17,54.2,54.03,54.03,40658.19741819195,30.9851,31.0022,30.905,30.905,40658.1974
2007-08-30 14:45:00,54.02,54.09,53.9,53.98,50040.85836085164,30.8993,30.9393,30.8306,30.8764,50040.8584
2007-08-30 14:50:00,53.97,54.02,53.87,53.95,41387.95993595437,30.8707,30.8993,30.8135,30.8592,41387.9599
2007-08-30 14:55:00,53.94,54.0,53.85,53.9,25958.695274691785,30.8535,30.8878,30.802,30.8306,25958.6953
2007-08-30 15:00:00,53.92,54.07,53.86,54.0,26479.954215950656,30.8421,30.9279,30.8077,30.8878,26479.9542
2007-08-30 15:05:00,54.01,54.17,53.95,54.15,38260.40628840114,30.8935,30.9851,30.8592,30.9736,38260.4063
2007-08-30 15:10:00,54.15,54.21,54.02,54.04,50457.865513858735,30.9736,31.0079,30.8993,30.9107,50457.8655
2007-08-30 15:15:00,54.03,54.14,54.02,54.14,32630.809722805338,30.905,30.9679,30.8993,30.9679,32630.8097
2007-08-30 15:20:00,54.15,54.32,54.1,54.28,38677.41344140824,30.9736,31.0709,30.945,31.048,38677.4134
2007-08-30 15:25:00,54.26,54.3,54.1,54.19,54210.929890922605,31.0365,31.0594,30.945,30.9965,54210.9299
2007-08-30 15:30:00,54.2,54.28,54.16,54.24,60987.29612728793,31.0022,31.048,30.9793,31.0251,60987.2961
2007-08-30 15:35:00,54.24,54.24,54.1,54.11,73706.01429400439,31.0251,31.0251,30.945,30.9507,73706.0143
2007-08-30 15:40:00,54.1,54.21,54.04,54.1,89031.0271670152,30.945,31.0079,30.9107,30.945,89031.0272
2007-08-30 15:45:00,54.1,54.19,54.04,54.1,82567.4162954052,30.945,30.9965,30.9107,30.945,82567.4163
2007-08-30 15:50:00,54.1,54.14,54.03,54.06,72871.99998799019,30.945,30.9679,30.905,30.9221,72872.0
2007-08-30 15:55:00,54.05,54.16,53.99,54.16,74018.7696587597,30.9164,30.9793,30.8821,30.9793,74018.7697
2007-08-31 09:30:00,54.81,55.04,54.81,54.94,102792.2632162494,31.3511,31.4827,31.3511,31.4255,102792.2632
2007-08-31 09:35:00,54.99,55.15,54.88,55.11,119785.3047012886,31.4541,31.5456,31.3912,31.5227,119785.3047
2007-08-31 09:40:00,55.12,55.26,54.99,55.0,114989.72244170698,31.5285,31.6085,31.4541,31.4598,114989.7224
2007-08-31 09:45:00,55.0,55.15,54.97,55.13,52542.90127889421,31.4598,31.5456,31.4427,31.5342,52542.9013
2007-08-31 09:50:00,55.13,55.17,55.0,55.06,72454.9928349831,31.5342,31.5571,31.4598,31.4941,72454.9928
2007-08-31 09:55:00,55.07,55.11,55.0,55.11,64948.86408085536,31.4999,31.5227,31.4598,31.5227,64948.8641
2007-08-31 10:00:00,55.11,55.26,54.68,54.77,132921.03002101215,31.5227,31.6085,31.2768,31.3283,132921.03
2007-08-31 10:05:00,54.77,54.9,54.72,54.79,56087.46207945454,31.3283,31.4026,31.2997,31.3397,56087.4621
2007-08-31 10:10:00,54.8,54.87,54.58,54.7,50249.36193735519,31.3454,31.3855,31.2196,31.2882,50249.3619
2007-08-31 10:15:00,54.7,54.88,54.66,54.88,40553.94562994018,31.2882,31.3912,31.2653,31.3912,40553.9456
2007-08-31 10:20:00,54.91,54.99,54.88,54.97,42430.477818472114,31.4083,31.4541,31.3912,31.4427,42430.4778
2007-08-31 10:25:00,54.98,55.03,54.89,54.94,36905.13304112808,31.4484,31.477,31.3969,31.4255,36905.133
2007-08-31 10:30:00,54.96,55.03,54.88,54.99,28981.99713399324,31.4369,31.477,31.3912,31.4541,28981.9971
2007-08-31 10:35:00,55.0,55.18,54.98,55.08,35862.61515861034,31.4598,31.5628,31.4484,31.5056,35862.6152
2007-08-31 10:40:00,55.1,55.16,55.06,55.12,31067.032899028723,31.517,31.5513,31.4941,31.5285,31067.0329
2007-08-31 10:45:00,55.09,55.15,54.99,55.04,25020.429180425817,31.5113,31.5456,31.4541,31.4827,25020.4292
2007-08-31 10:50:00,55.0,55.07,54.97,55.07,10008.171672170329,31.4598,31.4999,31.4427,31.4999,10008.1717
2007-08-31 10:55:00,55.05,55.05,54.95,54.96,18348.314732312265,31.4884,31.4884,31.4312,31.4369,18348.3147
2007-08-31 11:00:00,54.95,55.06,54.82,54.87,28669.24176923792,31.4312,31.4941,31.3569,31.3855,28669.2418
2007-08-31 11:05:00,54.84,54.9,54.55,54.62,64010.59798658938,31.3683,31.4026,31.2024,31.2425,64010.598
2007-08-31 11:10:00,54.61,54.75,54.51,54.72,28981.99713399324,31.2367,31.3168,31.1795,31.2997,28981.9971
2007-08-31 11:15:00,54.73,54.76,54.51,54.62,26167.19885119533,31.3054,31.3225,31.1795,31.2425,26167.1989
2007-08-31 11:20:00,54.62,54.67,54.48,54.55,24082.16308615985,31.2425,31.2711,31.1624,31.2024,24082.1631
2007-08-31 11:25:00,54.56,54.63,54.54,54.63,13761.2360492342,31.2081,31.2482,31.1967,31.2482,13761.236
2007-08-31 11:30:00,54.61,54.77,54.61,54.76,20850.357650354847,31.2367,31.3283,31.2367,31.3225,20850.3577
2007-08-31 11:35:00,54.75,54.8,54.68,54.8,24290.6666626634,31.3168,31.3454,31.2768,31.3454,24290.6667
2007-08-31 11:40:00,54.82,54.89,54.78,54.83,21058.8612268584,31.3569,31.3969,31.334,31.3626,21058.8612
2007-08-31 11:45:00,54.83,54.83,54.69,54.7,20954.60943860662,31.3626,31.3626,31.2825,31.2882,20954.6094
2007-08-31 11:50:00,54.71,54.78,54.66,54.68,26479.954215950656,31.2939,31.334,31.2653,31.2768,26479.9542
2007-08-31 11:55:00,54.68,54.81,54.65,54.76,16054.775390773231,31.2768,31.3511,31.2596,31.3225,16054.7754
2007-08-31 12:00:00,54.75,54.81,54.69,54.7,13239.977107975328,31.3168,31.3511,31.2825,31.2882,13239.9771
2007-08-31 12:05:00,54.73,54.75,54.61,54.64,12093.207437205812,31.3054,31.3168,31.2367,31.2539,12093.2074
2007-08-31 12:10:00,54.65,54.7,54.64,54.69,12197.459225457584,31.2596,31.2882,31.2539,31.2825,12197.4592
2007-08-31 12:15:00,54.68,54.72,54.63,54.71,17201.54506154275,31.2768,31.2997,31.2482,31.2939,17201.5451
2007-08-31 12:20:00,54.71,54.81,54.68,54.78,13761.2360492342,31.2939,31.3511,31.2768,31.334,13761.236
2007-08-31 12:25:00,54.78,54.8,54.7,54.72,5525.344777344035,31.334,31.3454,31.2882,31.2997,5525.3448
2007-08-31 12:30:00,54.72,54.96,54.71,54.9,30858.529322525173,31.2997,31.4369,31.2939,31.4026,30858.5293
2007-08-31 12:35:00,54.93,54.97,54.92,54.97,9278.409154407907,31.4198,31.4427,31.4141,31.4427,9278.4092
2007-08-31 12:40:00,54.97,55.04,54.92,54.96,17201.54506154275,31.4427,31.4827,31.4141,31.4369,17201.5451
2007-08-31 12:45:00,54.99,55.0,54.91,54.94,11988.955648954035,31.4541,31.4598,31.4083,31.4255,11988.9556
2007-08-31 12:50:00,54.95,54.96,54.89,54.92,11988.955648954035,31.4312,31.4369,31.3969,31.4141,11988.9556
2007-08-31 12:55:00,54.92,54.92,54.8,54.85,38781.665229660015,31.4141,31.4141,31.3454,31.374,38781.6652
2007-08-31 13:00:00,54.85,54.87,54.76,54.8,16888.789696787426,31.374,31.3855,31.3225,31.3454,16888.7897
2007-08-31 13:05:00,54.79,54.87,54.74,54.85,18661.07009706759,31.3397,31.3855,31.3111,31.374,18661.0701
2007-08-31 13:10:00,54.86,54.96,54.83,54.96,20954.60943860662,31.3797,31.4369,31.3626,31.4369,20954.6094
2007-08-31 13:15:00,54.95,54.96,54.87,54.87,14595.250355248394,31.4312,31.4369,31.3855,31.3855,14595.2504
2007-08-31 13:20:00,54.87,54.93,54.82,54.9,19078.07725007469,31.3855,31.4198,31.3569,31.4026,19078.0773
2007-08-31 13:25:00,54.88,54.94,54.88,54.92,16888.789696787426,31.3912,31.4255,31.3912,31.4141,16888.7897
2007-08-31 13:30:00,54.92,54.92,54.76,54.8,22518.38626238324,31.4141,31.4141,31.3225,31.3454,22518.3863
2007-08-31 13:35:00,54.81,54.92,54.81,54.82,19912.09155608888,31.3511,31.4141,31.3511,31.3569,19912.0916
2007-08-31 13:40:00,54.82,54.85,54.69,54.7,25437.43633343292,31.3569,31.374,31.2825,31.2882,25437.4363
2007-08-31 13:45:00,54.7,54.7,54.63,54.64,17722.804002801622,31.2882,31.2882,31.2482,31.2539,17722.804
2007-08-31 13:50:00,54.64,54.77,54.62,54.76,18973.82546182291,31.2539,31.3283,31.2425,31.3225,18973.8255
2007-08-31 13:55:00,54.77,54.8,54.68,54.7,11780.45207245049,31.3283,31.3454,31.2768,31.2882,11780.4521
2007-08-31 14:00:00,54.72,54.8,54.72,54.73,10529.430613429198,31.2997,31.3454,31.2997,31.3054,10529.4306
2007-08-31 14:05:00,54.73,54.82,54.71,54.82,14803.753931751942,31.3054,31.3569,31.2939,31.3569,14803.7539
2007-08-31 14:10:00,54.82,54.82,54.66,54.66,20537.602285599525,31.3569,31.3569,31.2653,31.2653,20537.6023
2007-08-31 14:15:00,54.67,54.71,54.65,54.68,16680.28612028388,31.2711,31.2939,31.2596,31.2768,16680.2861
2007-08-31 14:20:00,54.69,54.76,54.6,54.62,110194.14018212535,31.2825,31.3225,31.231,31.2425,110194.1402
2007-08-31 14:25:00,54.62,54.66,54.59,54.63,22831.14162713856,31.2425,31.2653,31.2253,31.2482,22831.1416
2007-08-31 14:30:00,54.63,54.71,54.6,54.68,18035.559367556943,31.2482,31.2939,31.231,31.2768,18035.5594
2007-08-31 14:35:00,54.7,54.74,54.57,54.7,27418.220310216624,31.2882,31.3111,31.2139,31.2882,27418.2203
2007-08-31 14:40:00,54.7,54.74,54.68,54.72,11884.703860702262,31.2882,31.3111,31.2768,31.2997,11884.7039
2007-08-31 14:45:00,54.71,54.75,54.68,54.68,14699.502143500167,31.2939,31.3168,31.2768,31.2768,14699.5021
2007-08-31 14:50:00,54.68,54.68,54.63,54.67,15429.264661262589,31.2768,31.2768,31.2482,31.2711,15429.2647
2007-08-31 14:55:00,54.65,54.68,54.62,54.62,16993.0414850392,31.2596,31.2768,31.2425,31.2425,16993.0415
2007-08-31 15:00:00,54.63,54.76,54.63,54.75,19078.07725007469,31.2482,31.3225,31.2482,31.3168,19078.0773
2007-08-31 15:05:00,54.76,54.8,54.74,54.75,20537.602285599525,31.3225,31.3454,31.3111,31.3168,20537.6023
2007-08-31 15:10:00,54.75,54.88,54.75,54.76,29086.248922245013,31.3168,31.3912,31.3168,31.3225,29086.2489
2007-08-31 15:15:00,54.76,54.84,54.76,54.76,18452.56652056404,31.3225,31.3683,31.3225,31.3225,18452.5665
2007-08-31 15:20:00,54.76,54.78,54.58,54.59,63176.58368057519,31.3225,31.334,31.2196,31.2253,63176.5837
2007-08-31 15:25:00,54.57,54.62,54.53,54.55,98934.94705093376,31.2139,31.2425,31.191,31.2024,98934.9471
2007-08-31 15:30:00,54.57,54.68,54.55,54.67,68910.43203442277,31.2139,31.2768,31.2024,31.2711,68910.432
2007-08-31 15:35:00,54.68,54.86,54.68,54.75,59736.27466826664,31.2768,31.3797,31.2768,31.3168,59736.2747
2007-08-31 15:40:00,54.75,54.8,54.71,54.77,57859.74247973471,31.3168,31.3454,31.2939,31.3283,57859.7425
2007-08-31 15:45:00,54.77,54.77,54.55,54.55,55983.21029120277,31.3283,31.3283,31.2024,31.2024,55983.2103
2007-08-31 15:50:00,54.55,54.61,54.44,54.45,94452.12015610746,31.2024,31.2367,31.1395,31.1452,94452.1202
2007-08-31 15:55:00,54.46,54.49,54.29,54.33,157420.2002601791,31.1509,31.1681,31.0537,31.0766,157420.2003
2007-09-04 09:30:00,54.39,54.81,54.29,54.66,162945.54503752314,31.1109,31.3511,31.0537,31.2653,162945.545
2007-09-04 09:35:00,54.68,54.82,54.58,54.78,60049.03003302196,31.2768,31.3569,31.2196,31.334,60049.03
2007-09-04 09:40:00,54.78,55.16,54.72,55.12,111236.65806464312,31.334,31.5513,31.2997,31.5285,111236.6581
2007-09-04 09:45:00,55.12,55.59,55.08,55.56,197974.14589011928,31.5285,31.7973,31.5056,31.7801,197974.1459
2007-09-04 09:50:00,55.56,55.59,55.39,55.39,120202.3118542957,31.7801,31.7973,31.6829,31.6829,120202.3119
2007-09-04 09:55:00,55.38,55.56,55.32,55.52,116240.74390072828,31.6772,31.7801,31.6429,31.7573,116240.7439
2007-09-04 10:00:00,55.53,55.73,55.51,55.72,354456.0800560324,31.763,31.8774,31.7515,31.8717,354456.0801
2007-09-04 10:05:00,55.72,55.88,55.7,55.81,77771.83403582359,31.8717,31.9632,31.8602,31.9231,77771.834
2007-09-04 10:10:00,55.82,55.96,55.8,55.89,65991.38196337309,31.9289,32.0089,31.9174,31.9689,65991.382
2007-09-04 10:15:00,55.91,55.96,55.76,55.77,95598.88982687696,31.9803,32.0089,31.8945,31.9003,95598.8898
2007-09-04 10:20:00,55.75,55.89,55.73,55.76,48998.34047833389,31.8888,31.9689,31.8774,31.8945,48998.3405
2007-09-04 10:25:00,55.78,55.86,55.76,55.83,37217.8884058834,31.906,31.9517,31.8945,31.9346,37217.8884
2007-09-04 10:30:00,55.83,55.93,55.82,55.91,35237.104429099694,31.9346,31.9918,31.9289,31.9803,35237.1044
2007-09-04 10:35:00,55.9,56.07,55.86,55.94,88509.76822575633,31.9746,32.0719,31.9517,31.9975,88509.7682
2007-09-04 10:40:00,55.93,55.96,55.81,55.82,25541.68812168469,31.9918,32.0089,31.9231,31.9289,25541.6881
2007-09-04 10:45:00,55.85,56.06,55.81,56.0,41283.7081477026,31.946,32.0661,31.9231,32.0318,41283.7081
2007-09-04 10:50:00,56.01,56.05,55.93,55.93,23560.90414490098,32.0375,32.0604,31.9918,31.9918,23560.9041
2007-09-04 10:55:00,55.95,55.95,55.82,55.86,19703.587979585333,32.0032,32.0032,31.9289,31.9517,19703.588
2007-09-04 11:00:00,55.86,55.86,55.75,55.76,33673.32760532308,31.9517,31.9517,31.8888,31.8945,33673.3276
2007-09-04 11:05:00,55.76,55.9,55.75,55.82,26271.450639447103,31.8945,31.9746,31.8888,31.9289,26271.4506
2007-09-04 11:10:00,55.82,55.85,55.79,55.83,29399.00428700033,31.9289,31.946,31.9117,31.9346,29399.0043
2007-09-04 11:15:00,55.85,55.97,55.83,55.91,43785.75106574518,31.946,32.0147,31.9346,31.9803,43785.7511
2007-09-04 11:20:00,55.92,56.05,55.87,55.97,40866.7009946955,31.9861,32.0604,31.9575,32.0147,40866.701
2007-09-04 11:25:00,55.97,55.97,55.86,55.89,32839.31329930889,32.0147,32.0147,31.9517,31.9689,32839.3133
2007-09-04 11:30:00,55.91,55.91,55.85,55.87,46913.30471329841,31.9803,31.9803,31.946,31.9575,46913.3047
2007-09-04 11:35:00,55.88,55.94,55.83,55.86,23248.148780145657,31.9632,31.9975,31.9346,31.9517,23248.1488
2007-09-04 11:40:00,55.87,55.87,55.71,55.77,40241.19026518486,31.9575,31.9575,31.8659,31.9003,40241.1903
2007-09-04 11:45:00,55.78,55.82,55.73,55.73,17722.804002801622,31.906,31.9289,31.8774,31.8774,17722.804
2007-09-04 11:50:00,55.73,55.76,55.72,55.75,13656.984260982425,31.8774,31.8945,31.8717,31.8888,13656.9843
2007-09-04 11:55:00,55.75,55.75,55.65,55.68,20850.357650354847,31.8888,31.8888,31.8316,31.8488,20850.3577
2007-09-04 12:00:00,55.67,55.71,55.6,55.62,19599.33619133356,31.8431,31.8659,31.803,31.8145,19599.3362
2007-09-04 12:05:00,55.62,55.71,55.62,55.71,24394.91845091517,31.8145,31.8659,31.8145,31.8659,24394.9185
2007-09-04 12:10:00,55.72,55.79,55.62,55.65,49311.09584308921,31.8717,31.9117,31.8145,31.8316,49311.0958
2007-09-04 12:15:00,55.66,55.67,55.58,55.67,34715.84548784082,31.8373,31.8431,31.7916,31.8431,34715.8455
2007-09-04 12:20:00,55.67,55.67,55.58,55.62,36071.11873511389,31.8431,31.8431,31.7916,31.8145,36071.1187
2007-09-04 12:25:00,55.63,55.63,55.57,55.62,45766.53504252889,31.8202,31.8202,31.7859,31.8145,45766.535
2007-09-04 12:30:00,55.62,55.68,55.61,55.67,19078.07725007469,31.8145,31.8488,31.8087,31.8431,19078.0773
2007-09-04 12:35:00,55.67,55.71,55.63,55.66,19390.832614830008,31.8431,31.8659,31.8202,31.8373,19390.8326
2007-09-04 12:40:00,55.64,55.69,55.63,55.67,18244.062944060493,31.8259,31.8545,31.8202,31.8431,18244.0629
2007-09-04 12:45:00,55.66,55.67,55.6,55.62,34820.097276092594,31.8373,31.8431,31.803,31.8145,34820.0973
2007-09-04 12:50:00,55.62,55.64,55.53,55.53,35862.61515861034,31.8145,31.8259,31.763,31.763,35862.6152
2007-09-04 12:55:00,55.54,55.59,55.44,55.48,41283.7081477026,31.7687,31.7973,31.7115,31.7344,41283.7081
2007-09-04 13:00:00,55.49,55.53,55.39,55.43,57338.48353847583,31.7401,31.763,31.6829,31.7058,57338.4835
2007-09-04 13:05:00,55.42,55.49,55.41,55.49,17201.54506154275,31.7001,31.7401,31.6943,31.7401,17201.5451
2007-09-04 13:10:00,55.49,55.72,55.47,55.71,43890.00285399696,31.7401,31.8717,31.7287,31.8659,43890.0029
2007-09-04 13:15:00,55.7,55.72,55.59,55.61,39824.18311217776,31.8602,31.8717,31.7973,31.8087,39824.1831
2007-09-04 13:20:00,55.62,55.8,55.62,55.78,64740.36050435181,31.8145,31.9174,31.8145,31.906,64740.3605
2007-09-04 13:25:00,55.79,55.82,55.71,55.75,42743.23318322744,31.9117,31.9289,31.8659,31.8888,42743.2332
2007-09-04 13:30:00,55.75,55.78,55.73,55.74,55149.19598518857,31.8888,31.906,31.8774,31.8831,55149.196
2007-09-04 13:35:00,55.74,55.75,55.68,55.68,38260.40628840114,31.8831,31.8888,31.8488,31.8488,38260.4063
2007-09-04 13:40:00,55.69,55.75,55.66,55.71,41909.21887721324,31.8545,31.8888,31.8373,31.8659,41909.2189
2007-09-04 13:45:00,55.72,55.84,55.71,55.78,39198.67238266712,31.8717,31.9403,31.8659,31.906,39198.6724
2007-09-04 13:50:00,55.79,55.9,55.76,55.8,110923.9026998878,31.9117,31.9746,31.8945,31.9174,110923.9027
2007-09-04 13:55:00,55.81,55.91,55.8,55.87,40449.69384168841,31.9231,31.9803,31.9174,31.9575,40449.6938
2007-09-04 14:00:00,55.87,55.89,55.78,55.84,45558.03146602534,31.9575,31.9689,31.906,31.9403,45558.0315
2007-09-04 14:05:00,55.84,55.9,55.81,55.83,42951.736759730986,31.9403,31.9746,31.9231,31.9346,42951.7368
2007-09-04 14:10:00,55.83,55.95,55.83,55.93,37843.39913539405,31.9346,32.0032,31.9346,31.9918,37843.3991
2007-09-04 14:15:00,55.94,56.02,55.93,56.01,61091.5479155397,31.9975,32.0433,31.9918,32.0375,61091.5479
2007-09-04 14:20:00,56.01,56.04,55.94,56.0,45349.52788952179,32.0375,32.0547,31.9975,32.0318,45349.5279
2007-09-04 14:25:00,56.0,56.02,55.96,55.97,43160.240336234536,32.0318,32.0433,32.0089,32.0147,43160.2403
2007-09-04 14:30:00,55.97,56.11,55.97,56.02,71308.22316421357,32.0147,32.0947,32.0147,32.0433,71308.2232
2007-09-04 14:35:00,56.04,56.08,56.01,56.03,40970.95278294728,32.0547,32.0776,32.0375,32.049,40970.9528
2007-09-04 14:40:00,56.05,56.09,56.01,56.08,46809.05292504664,32.0604,32.0833,32.0375,32.0776,46809.0529
2007-09-04 14:45:00,56.09,56.09,55.97,56.01,47226.06007805373,32.0833,32.0833,32.0147,32.0375,47226.0601
2007-09-04 14:50:00,56.0,56.09,56.0,56.09,27418.220310216624,32.0318,32.0833,32.0318,32.0833,27418.2203
2007-09-04 14:55:00,56.09,56.1,55.96,55.96,59110.76393875599,32.0833,32.089,32.0089,32.0089,59110.7639
2007-09-04 15:00:00,55.98,56.0,55.89,55.92,77980.33761232713,32.0204,32.0318,31.9689,31.9861,77980.3376
2007-09-04 15:05:00,55.91,56.02,55.91,56.0,79961.12158911084,31.9803,32.0433,31.9803,32.0318,79961.1216
2007-09-04 15:10:00,56.01,56.05,55.98,56.02,26062.94706294356,32.0375,32.0604,32.0204,32.0433,26062.9471
2007-09-04 15:15:00,56.01,56.1,56.01,56.1,35445.608005603244,32.0375,32.089,32.0375,32.089,35445.608
2007-09-04 15:20:00,56.08,56.11,56.03,56.08,61717.05864505035,32.0776,32.0947,32.049,32.0776,61717.0586
2007-09-04 15:25:00,56.1,56.15,56.09,56.12,89448.0343200223,32.089,32.1176,32.0833,32.1005,89448.0343
2007-09-04 15:30:00,56.13,56.17,56.09,56.16,66408.38911638019,32.1062,32.1291,32.0833,32.1233,66408.3891
2007-09-04 15:35:00,56.16,56.17,56.06,56.06,75686.7982707881,32.1233,32.1291,32.0661,32.0661,75686.7983
2007-09-04 15:40:00,56.06,56.08,55.8,55.8,158149.96277794152,32.0661,32.0776,31.9174,31.9174,158149.9628
2007-09-04 15:45:00,55.8,55.81,55.74,55.75,127708.44060842344,31.9174,31.9231,31.8831,31.8888,127708.4406
2007-09-04 15:50:00,55.75,55.77,55.59,55.6,138446.37479835618,31.8888,31.9003,31.7973,31.803,138446.3748
2007-09-04 15:55:00,55.61,55.75,55.59,55.65,208920.5836565556,31.8087,31.8888,31.7973,31.8316,208920.5837
2007-09-05 09:30:00,55.31,55.55,55.18,55.46,88301.26464925279,31.6371,31.7744,31.5628,31.7229,88301.2646
2007-09-05 09:35:00,55.45,55.63,55.4,55.62,82046.15735414633,31.7172,31.8202,31.6886,31.8145,82046.1574
2007-09-05 09:40:00,55.59,55.72,55.58,55.65,109985.63660562182,31.7973,31.8717,31.7916,31.8316,109985.6366
2007-09-05 09:45:00,55.63,55.93,55.6,55.92,111966.42058240554,31.8202,31.9918,31.803,31.9861,111966.4206
2007-09-05 09:50:00,55.93,55.94,55.82,55.87,103730.52931051535,31.9918,31.9975,31.9289,31.9575,103730.5293
2007-09-05 09:55:00,55.9,55.92,55.83,55.9,83922.68954267826,31.9746,31.9861,31.9346,31.9746,83922.6895
2007-09-05 10:00:00,55.9,55.9,55.67,55.8,194221.0815130554,31.9746,31.9746,31.8431,31.9174,194221.0815
2007-09-05 10:05:00,55.81,55.86,55.72,55.79,64323.353351344704,31.9231,31.9517,31.8717,31.9117,64323.3534
2007-09-05 10:10:00,55.81,55.81,55.69,55.75,89135.27895526697,31.9231,31.9231,31.8545,31.8888,89135.279
2007-09-05 10:15:00,55.74,55.77,55.63,55.77,92784.09154407908,31.8831,31.9003,31.8202,31.9003,92784.0915
2007-09-05 10:20:00,55.76,55.83,55.57,55.6,76625.06436505406,31.8945,31.9346,31.7859,31.803,76625.0644
2007-09-05 10:25:00,55.62,55.7,55.6,55.63,89760.78968477761,31.8145,31.8602,31.803,31.8202,89760.7897
2007-09-05 10:30:00,55.64,55.68,55.6,55.62,88301.26464925279,31.8259,31.8488,31.803,31.8145,88301.2646
2007-09-05 10:35:00,55.62,55.66,55.52,55.65,147307.776799757,31.8145,31.8373,31.7573,31.8316,147307.7768
2007-09-05 10:40:00,55.64,55.7,55.62,55.62,51187.62803162115,31.8259,31.8602,31.8145,31.8145,51187.628
2007-09-05 10:45:00,55.64,55.78,55.63,55.69,51291.87981987293,31.8259,31.906,31.8202,31.8545,51291.8798
2007-09-05 10:50:00,55.68,55.84,55.67,55.83,82984.4234484123,31.8488,31.9403,31.8431,31.9346,82984.4234
2007-09-05 10:55:00,55.83,55.83,55.66,55.67,40449.69384168841,31.9346,31.9346,31.8373,31.8431,40449.6938
2007-09-05 11:00:00,55.68,55.7,55.62,55.66,63593.59083358228,31.8488,31.8602,31.8145,31.8373,63593.5908
2007-09-05 11:05:00,55.67,55.74,55.62,55.64,70995.46779945826,31.8431,31.8831,31.8145,31.8259,70995.4678
2007-09-05 11:10:00,55.64,55.71,55.62,55.7,53793.92273791551,31.8259,31.8659,31.8145,31.8602,53793.9227
2007-09-05 11:15:00,55.7,55.71,55.63,55.69,31379.788263784045,31.8602,31.8659,31.8202,31.8545,31379.7883
2007-09-05 11:20:00,55.71,55.71,55.59,55.6,76937.81972980939,31.8659,31.8659,31.7973,31.803,76937.8197
2007-09-05 11:25:00,55.6,55.66,55.54,55.62,43160.240336234536,31.803,31.8373,31.7687,31.8145,43160.2403
2007-09-05 11:30:00,55.62,55.63,55.5,55.52,76833.56794155762,31.8145,31.8202,31.7458,31.7573,76833.5679
2007-09-05 11:35:00,55.52,55.54,55.38,55.38,73080.50356449375,31.7573,31.7687,31.6772,31.6772,73080.5036
2007-09-05 11:40:00,55.36,55.45,55.29,55.45,85382.2145782031,31.6657,31.7172,31.6257,31.7172,85382.2146
2007-09-05 11:45:00,55.45,55.49,55.42,55.46,66512.64090463196,31.7172,31.7401,31.7001,31.7229,66512.6409
2007-09-05 11:50:00,55.45,55.6,55.45,55.6,37530.64377063872,31.7172,31.803,31.7172,31.803,37530.6438
2007-09-05 11:55:00,55.59,55.68,55.59,55.64,43160.240336234536,31.7973,31.8488,31.7973,31.8259,43160.2403
2007-09-05 12:00:00,55.64,55.65,55.62,55.62,22205.630897627914,31.8259,31.8316,31.8145,31.8145,22205.6309
2007-09-05 12:05:00,55.63,55.66,55.61,55.64,28669.24176923792,31.8202,31.8373,31.8087,31.8259,28669.2418
2007-09-05 12:10:00,55.66,55.74,55.63,55.68,41387.95993595437,31.8373,31.8831,31.8202,31.8488,41387.9599
2007-09-05 12:15:00,55.68,55.68,55.62,55.65,40866.7009946955,31.8488,31.8488,31.8145,31.8316,40866.701
2007-09-05 12:20:00,55.64,55.7,55.63,55.64,19912.09155608888,31.8259,31.8602,31.8202,31.8259,19912.0916
2007-09-05 12:25:00,55.64,55.77,55.63,55.71,29920.26322825921,31.8259,31.9003,31.8202,31.8659,29920.2632
2007-09-05 12:30:00,55.71,55.75,55.62,55.64,35237.104429099694,31.8659,31.8888,31.8145,31.8259,35237.1044
2007-09-05 12:35:00,55.64,55.68,55.62,55.68,23873.6595096563,31.8259,31.8488,31.8145,31.8488,23873.6595
2007-09-05 12:40:00,55.67,55.73,55.67,55.69,42743.23318322744,31.8431,31.8774,31.8431,31.8545,42743.2332
2007-09-05 12:45:00,55.69,55.7,55.6,55.66,42326.22603022034,31.8545,31.8602,31.803,31.8373,42326.226
2007-09-05 12:50:00,55.68,55.68,55.5,55.56,32943.56508756066,31.8488,31.8488,31.7458,31.7801,32943.5651
2007-09-05 12:55:00,55.55,55.65,55.53,55.63,18348.314732312265,31.7744,31.8316,31.763,31.8202,18348.3147
2007-09-05 13:00:00,55.62,55.73,55.61,55.62,31796.79541679114,31.8145,31.8774,31.8087,31.8145,31796.7954
2007-09-05 13:05:00,55.62,55.62,55.55,55.57,23560.90414490098,31.8145,31.8145,31.7744,31.7859,23560.9041
2007-09-05 13:10:00,55.55,55.62,55.52,55.62,28564.98998098614,31.7744,31.8145,31.7573,31.8145,28564.99
2007-09-05 13:15:00,55.61,55.79,55.61,55.64,97996.68095666778,31.8087,31.9117,31.8087,31.8259,97996.681
2007-09-05 13:20:00,55.63,55.64,55.51,55.58,70995.46779945826,31.8202,31.8259,31.7515,31.7916,70995.4678
2007-09-05 13:25:00,55.58,55.66,55.57,55.62,40762.44920644373,31.7916,31.8373,31.7859,31.8145,40762.4492
2007-09-05 13:30:00,55.62,55.67,55.49,55.54,53898.17452616728,31.8145,31.8431,31.7401,31.7687,53898.1745
2007-09-05 13:35:00,55.54,55.6,55.51,55.59,40345.44205343663,31.7687,31.803,31.7515,31.7973,40345.4421
2007-09-05 13:40:00,55.58,55.6,55.51,55.56,38885.917017911794,31.7916,31.803,31.7515,31.7801,38885.917
2007-09-05 13:45:00,55.56,55.63,55.52,55.62,40032.68668868131,31.7801,31.8202,31.7573,31.8145,40032.6867
2007-09-05 13:50:00,55.62,55.62,55.55,55.6,27105.464945461303,31.8145,31.8145,31.7744,31.803,27105.4649
2007-09-05 13:55:00,55.6,55.63,55.58,55.61,54002.426314419055,31.803,31.8202,31.7916,31.8087,54002.4263
2007-09-05 14:00:00,55.61,55.73,55.55,55.6,167219.8683558459,31.8087,31.8774,31.7744,31.803,167219.8684
2007-09-05 14:05:00,55.59,55.69,55.55,55.62,78397.34476533423,31.7973,31.8545,31.7744,31.8145,78397.3448
2007-09-05 14:10:00,55.63,55.65,55.56,55.62,57963.99426798648,31.8202,31.8316,31.7801,31.8145,57963.9943
2007-09-05 14:15:00,55.63,55.7,55.6,55.63,45245.27610127002,31.8202,31.8602,31.803,31.8202,45245.2761
2007-09-05 14:20:00,55.63,55.64,55.57,55.62,132295.51929150152,31.8202,31.8259,31.7859,31.8145,132295.5193
2007-09-05 14:25:00,55.62,55.63,55.53,55.62,52855.65664364954,31.8145,31.8202,31.763,31.8145,52855.6566
2007-09-05 14:30:00,55.62,55.72,55.6,55.64,44932.5207365147,31.8145,31.8717,31.803,31.8259,44932.5207
2007-09-05 14:35:00,55.66,55.69,55.61,55.67,45975.03861903244,31.8373,31.8545,31.8087,31.8431,45975.0386
2007-09-05 14:40:00,55.67,55.68,55.58,55.63,82254.66093064987,31.8431,31.8488,31.7916,31.8202,82254.6609
2007-09-05 14:45:00,55.62,55.66,55.55,55.63,82358.91271890164,31.8145,31.8373,31.7744,31.8202,82358.9127
2007-09-05 14:50:00,55.65,55.67,55.54,55.65,67033.89984589083,31.8316,31.8431,31.7687,31.8316,67033.8998
2007-09-05 14:55:00,55.65,55.8,55.65,55.72,67033.89984589083,31.8316,31.9174,31.8316,31.8717,67033.8998
2007-09-05 15:00:00,55.72,55.8,55.66,55.76,56608.72102071341,31.8717,31.9174,31.8373,31.8945,56608.721
2007-09-05 15:05:00,55.76,55.86,55.71,55.81,61612.806856798576,31.8945,31.9517,31.8659,31.9231,61612.8069
2007-09-05 15:10:00,55.81,55.85,55.69,55.85,50666.36909036228,31.9231,31.946,31.8545,31.946,50666.3691
2007-09-05 15:15:00,55.85,55.94,55.79,55.92,101019.98281596924,31.946,31.9975,31.9117,31.9861,101019.9828
2007-09-05 15:20:00,55.93,55.96,55.84,55.92,103834.78109876714,31.9918,32.0089,31.9403,31.9861,103834.7811
2007-09-05 15:25:00,55.9,55.9,55.77,55.82,52542.90127889421,31.9746,31.9746,31.9003,31.9289,52542.9013
2007-09-05 15:30:00,55.84,55.91,55.81,55.88,133650.79253877458,31.9403,31.9803,31.9231,31.9632,133650.7925
2007-09-05 15:35:00,55.89,55.91,55.74,55.79,124893.64232562554,31.9689,31.9803,31.8831,31.9117,124893.6423
2007-09-05 15:40:00,55.79,55.93,55.77,55.92,88092.76107274923,31.9117,31.9918,31.9003,31.9861,88092.7611
2007-09-05 15:45:00,55.92,56.11,55.9,55.99,116553.4992654836,31.9861,32.0947,31.9746,32.0261,116553.4993
2007-09-05 15:50:00,56.0,56.11,55.97,56.03,126144.66378464682,32.0318,32.0947,32.0147,32.049,126144.6638
2007-09-05 15:55:00,56.02,56.04,55.88,55.92,111862.16879415375,32.0433,32.0547,31.9632,31.9861,111862.1688
2007-09-06 09:30:00,56.61,56.77,56.55,56.55,142199.43917542006,32.5177,32.6096,32.4833,32.4833,142199.4392
2007-09-06 09:35:00,56.56,56.6,56.47,56.53,76520.81257680229,32.489,32.512,32.4373,32.4718,76520.8126
2007-09-06 09:40:00,56.5,56.54,56.36,56.36,49206.84405483744,32.4545,32.4775,32.3741,32.3741,49206.8441
2007-09-06 09:45:00,56.36,56.46,56.24,56.42,54732.18883218148,32.3741,32.4316,32.3052,32.4086,54732.1888
2007-09-06 09:50:00,56.44,56.56,56.38,56.42,62238.31758630922,32.4201,32.489,32.3856,32.4086,62238.3176
2007-09-06 09:55:00,56.43,56.56,56.35,56.51,65887.13017512132,32.4143,32.489,32.3684,32.4603,65887.1302
2007-09-06 10:00:00,56.46,56.56,56.4,56.42,70369.95706994762,32.4316,32.489,32.3971,32.4086,70369.9571
2007-09-06 10:05:00,56.43,56.53,56.39,56.43,61925.5622215539,32.4143,32.4718,32.3913,32.4143,61925.5622
2007-09-06 10:10:00,56.42,56.57,56.41,56.56,45558.03146602534,32.4086,32.4947,32.4028,32.489,45558.0315
2007-09-06 10:15:00,56.56,56.59,56.3,56.35,61925.5622215539,32.489,32.5062,32.3396,32.3684,61925.5622
2007-09-06 10:20:00,56.36,56.41,56.26,56.28,52542.90127889421,32.3741,32.4028,32.3167,32.3282,52542.9013
2007-09-06 10:25:00,56.28,56.48,56.27,56.41,58381.001420993576,32.3282,32.443,32.3224,32.4028,58381.0014
2007-09-06 10:30:00,56.4,56.59,56.24,56.33,134172.05148003343,32.3971,32.5062,32.3052,32.3569,134172.0515
2007-09-06 10:35:00,56.33,56.56,56.27,56.48,53793.92273791551,32.3569,32.489,32.3224,32.443,53793.9227
2007-09-06 10:40:00,56.48,56.49,56.19,56.22,63593.59083358228,32.443,32.4488,32.2765,32.2937,63593.5908
2007-09-06 10:45:00,56.23,56.4,56.23,56.33,31484.04005203582,32.2994,32.3971,32.2994,32.3569,31484.0401
2007-09-06 10:50:00,56.31,56.5,56.31,56.41,39511.42774742244,32.3454,32.4545,32.3454,32.4028,39511.4277
2007-09-06 10:55:00,56.41,56.44,56.35,56.43,47434.56365455728,32.4028,32.4201,32.3684,32.4143,47434.5637
2007-09-06 11:00:00,56.4,56.41,56.32,56.33,34611.593699589044,32.3971,32.4028,32.3511,32.3569,34611.5937
2007-09-06 11:05:00,56.33,56.48,56.31,56.45,71829.48210547245,32.3569,32.443,32.3454,32.4258,71829.4821
2007-09-06 11:10:00,56.48,56.8,56.46,56.73,111653.6652176502,32.443,32.6269,32.4316,32.5866,111653.6652
2007-09-06 11:15:00,56.71,56.72,56.61,56.66,42951.736759730986,32.5752,32.5809,32.5177,32.5464,42951.7368
2007-09-06 11:20:00,56.68,56.94,56.64,56.81,114259.95992394457,32.5579,32.7073,32.5349,32.6326,114259.9599
2007-09-06 11:25:00,56.82,57.03,56.8,56.9,56087.46207945454,32.6383,32.759,32.6269,32.6843,56087.4621
2007-09-06 11:30:00,56.9,57.07,56.86,57.03,63176.58368057519,32.6843,32.7819,32.6613,32.759,63176.5837
2007-09-06 11:35:00,57.03,57.13,56.98,57.01,63072.33189232341,32.759,32.8164,32.7302,32.7475,63072.3319
2007-09-06 11:40:00,57.01,57.1,56.97,57.09,27835.22746322372,32.7475,32.7992,32.7245,32.7934,27835.2275
2007-09-06 11:45:00,57.09,57.35,57.07,57.23,113634.44919443392,32.7934,32.9428,32.7819,32.8739,113634.4492
2007-09-06 11:50:00,57.23,57.23,56.88,56.96,73706.01429400439,32.8739,32.8739,32.6728,32.7188,73706.0143
2007-09-06 11:55:00,56.96,56.99,56.85,56.94,53376.91558490841,32.7188,32.736,32.6556,32.7073,53376.9156
2007-09-06 12:00:00,56.92,56.94,56.8,56.8,74123.02144701149,32.6958,32.7073,32.6269,32.6269,74123.0214
2007-09-06 12:05:00,56.8,56.87,56.79,56.83,44724.01716001115,32.6269,32.6671,32.6211,32.6441,44724.0172
2007-09-06 12:10:00,56.83,57.21,56.83,57.21,113842.95277093748,32.6441,32.8624,32.6441,32.8624,113842.9528
2007-09-06 12:15:00,57.21,57.29,57.06,57.07,88092.76107274923,32.8624,32.9083,32.7762,32.7819,88092.7611
2007-09-06 12:20:00,57.14,57.14,57.06,57.11,27626.72388672017,32.8222,32.8222,32.7762,32.8049,27626.7239
2007-09-06 12:25:00,57.12,57.2,57.08,57.16,27939.47925147549,32.8107,32.8566,32.7877,32.8336,27939.4793
2007-09-06 12:30:00,57.16,57.19,57.02,57.05,38260.40628840114,32.8336,32.8509,32.7532,32.7705,38260.4063
2007-09-06 12:35:00,57.06,57.12,56.99,56.99,43264.49212448631,32.7762,32.8107,32.736,32.736,43264.4921
2007-09-06 12:40:00,56.98,56.98,56.62,56.65,129584.97279695538,32.7302,32.7302,32.5235,32.5407,129584.9728
2007-09-06 12:45:00,56.64,56.79,56.51,56.79,67972.1659401568,32.5349,32.6211,32.4603,32.6211,67972.1659
2007-09-06 12:50:00,56.77,56.91,56.72,56.79,109568.62945261472,32.6096,32.69,32.5809,32.6211,109568.6295
2007-09-06 12:55:00,56.79,56.87,56.73,56.86,24394.91845091517,32.6211,32.6671,32.5866,32.6613,24394.9185
2007-09-06 13:00:00,56.86,56.92,56.57,56.57,69223.18739917809,32.6613,32.6958,32.4947,32.4947,69223.1874
2007-09-06 13:05:00,56.56,56.58,56.39,56.46,75999.55363554342,32.489,32.5005,32.3913,32.4316,75999.5536
2007-09-06 13:10:00,56.47,56.51,56.33,56.43,42951.736759730986,32.4373,32.4603,32.3569,32.4143,42951.7368
2007-09-06 13:15:00,56.45,56.73,56.43,56.7,114781.21886520344,32.4258,32.5866,32.4143,32.5694,114781.2189
2007-09-06 13:20:00,56.71,56.78,56.63,56.66,93513.85406184148,32.5752,32.6154,32.5292,32.5464,93513.8541
2007-09-06 13:25:00,56.63,56.67,56.54,56.54,17514.300426298072,32.5292,32.5522,32.4775,32.4775,17514.3004
2007-09-06 13:30:00,56.54,56.63,56.49,56.63,53272.66379665664,32.4775,32.5292,32.4488,32.5292,53272.6638
2007-09-06 13:35:00,56.64,56.73,56.62,56.66,60674.54076253261,32.5349,32.5866,32.5235,32.5464,60674.5408
2007-09-06 13:40:00,56.66,56.87,56.58,56.83,60361.78539777728,32.5464,32.6671,32.5005,32.6441,60361.7854
2007-09-06 13:45:00,56.83,56.98,56.78,56.79,56400.21744420986,32.6441,32.7302,32.6154,32.6211,56400.2174
2007-09-06 13:50:00,56.8,56.87,56.8,56.86,33881.83118182663,32.6269,32.6671,32.6269,32.6613,33881.8312
2007-09-06 13:55:00,56.83,56.89,56.8,56.88,28564.98998098614,32.6441,32.6786,32.6269,32.6728,28564.99
2007-09-06 14:00:00,56.87,56.91,56.65,56.67,44411.26179525583,32.6671,32.69,32.5407,32.5522,44411.2618
2007-09-06 14:05:00,56.67,56.86,56.63,56.83,37947.65092364582,32.5522,32.6613,32.5292,32.6441,37947.6509
2007-09-06 14:10:00,56.84,56.98,56.82,56.83,47330.31186630551,32.6498,32.7302,32.6383,32.6441,47330.3119
2007-09-06 14:15:00,56.83,56.85,56.76,56.8,96432.90413289116,32.6441,32.6556,32.6039,32.6269,96432.9041
2007-09-06 14:20:00,56.78,56.87,56.72,56.86,54315.18167917438,32.6154,32.6671,32.5809,32.6613,54315.1817
2007-09-06 14:25:00,56.85,56.93,56.77,56.81,54106.67810267083,32.6556,32.7015,32.6096,32.6326,54106.6781
2007-09-06 14:30:00,56.81,56.88,56.74,56.86,33986.0829700784,32.6326,32.6728,32.5924,32.6613,33986.083
2007-09-06 14:35:00,56.86,56.93,56.82,56.91,23769.407721404525,32.6613,32.7015,32.6383,32.69,23769.4077
2007-09-06 14:40:00,56.9,56.9,56.79,56.83,28773.493557489688,32.6843,32.6843,32.6211,32.6441,28773.4936
2007-09-06 14:45:00,56.83,56.84,56.72,56.75,28564.98998098614,32.6441,32.6498,32.5809,32.5981,28564.99
2007-09-06 14:50:00,56.75,56.77,56.63,56.69,52959.90843190131,32.5981,32.6096,32.5292,32.5637,52959.9084
2007-09-06 14:55:00,56.69,56.79,56.65,56.79,32005.29899329469,32.5637,32.6211,32.5407,32.6211,32005.299
2007-09-06 15:00:00,56.8,56.89,56.79,56.84,48268.57796057147,32.6269,32.6786,32.6211,32.6498,48268.578
2007-09-06 15:05:00,56.86,56.97,56.85,56.87,48894.08869008212,32.6613,32.7245,32.6556,32.6671,48894.0887
2007-09-06 15:10:00,56.86,56.86,56.77,56.84,57651.23890323116,32.6613,32.6613,32.6096,32.6498,57651.2389
2007-09-06 15:15:00,56.86,56.9,56.79,56.83,42534.729606723886,32.6613,32.6843,32.6211,32.6441,42534.7296
2007-09-06 15:20:00,56.84,56.86,56.73,56.79,49102.59226658566,32.6498,32.6613,32.5866,32.6211,49102.5923
2007-09-06 15:25:00,56.8,56.81,56.73,56.8,63280.83546882696,32.6269,32.6326,32.5866,32.6269,63280.8355
2007-09-06 15:30:00,56.78,56.83,56.78,56.82,45453.77967777357,32.6154,32.6441,32.6154,32.6383,45453.7797
2007-09-06 15:35:00,56.83,56.88,56.74,56.76,70682.71243470293,32.6441,32.6728,32.5924,32.6039,70682.7124
2007-09-06 15:40:00,56.76,56.76,56.61,56.69,88301.26464925279,32.6039,32.6039,32.5177,32.5637,88301.2646
2007-09-06 15:45:00,56.7,56.75,56.67,56.74,74018.7696587597,32.5694,32.5981,32.5522,32.5924,74018.7697
2007-09-06 15:50:00,56.74,56.74,56.63,56.69,103834.78109876714,32.5924,32.5924,32.5292,32.5637,103834.7811
2007-09-06 15:55:00,56.68,56.72,56.61,56.72,140531.41056339166,32.5579,32.5809,32.5177,32.5809,140531.4106
2007-09-07 09:30:00,55.94,56.44,55.94,56.2,111340.90985289488,32.1329,32.4201,32.1329,32.2822,111340.9099
2007-09-07 09:35:00,56.24,56.47,56.11,56.33,85903.47351946197,32.3052,32.4373,32.2305,32.3569,85903.4735
2007-09-07 09:40:00,56.34,56.43,56.11,56.31,127395.68524366812,32.3626,32.4143,32.2305,32.3454,127395.6852
2007-09-07 09:45:00,56.3,56.3,56.0,56.04,123434.1172901007,32.3396,32.3396,32.1673,32.1903,123434.1173
2007-09-07 09:50:00,56.05,56.35,56.05,56.26,84235.44490743359,32.196,32.3684,32.196,32.3167,84235.4449
2007-09-07 09:55:00,56.26,56.36,56.16,56.22,53898.17452616728,32.3167,32.3741,32.2592,32.2937,53898.1745
2007-09-07 10:00:00,56.2,56.38,56.13,56.38,88092.76107274923,32.2822,32.3856,32.242,32.3856,88092.7611
2007-09-07 10:05:00,56.39,56.62,56.38,56.39,113425.94561793037,32.3913,32.5235,32.3856,32.3913,113425.9456
2007-09-07 10:10:00,56.4,56.48,56.31,56.33,90386.30041428829,32.3971,32.443,32.3454,32.3569,90386.3004
2007-09-07 10:15:00,56.35,56.58,56.33,56.52,133233.78538576746,32.3684,32.5005,32.3569,32.466,133233.7854
2007-09-07 10:20:00,56.52,56.68,56.48,56.58,69535.94276393342,32.466,32.5579,32.443,32.5005,69535.9428
2007-09-07 10:25:00,56.59,56.67,56.45,56.5,64010.59798658938,32.5062,32.5522,32.4258,32.4545,64010.598
2007-09-07 10:30:00,56.49,56.53,56.2,56.22,98726.4434744302,32.4488,32.4718,32.2822,32.2937,98726.4435
2007-09-07 10:35:00,56.22,56.4,56.18,56.31,77459.07867106826,32.2937,32.3971,32.2707,32.3454,77459.0787
2007-09-07 10:40:00,56.28,56.64,56.28,56.62,91220.31472030246,32.3282,32.5349,32.3282,32.5235,91220.3147
2007-09-07 10:45:00,56.61,56.63,56.34,56.39,66304.13732812842,32.5177,32.5292,32.3626,32.3913,66304.1373
2007-09-07 10:50:00,56.39,56.43,56.24,56.25,99560.4577804444,32.3913,32.4143,32.3052,32.3109,99560.4578
2007-09-07 10:55:00,56.25,56.41,56.25,56.28,62238.31758630922,32.3109,32.4028,32.3109,32.3282,62238.3176
2007-09-07 11:00:00,56.3,56.38,56.26,56.34,54836.44062043325,32.3396,32.3856,32.3167,32.3626,54836.4406
2007-09-07 11:05:00,56.34,56.35,56.22,56.28,36905.13304112808,32.3626,32.3684,32.2937,32.3282,36905.133
2007-09-07 11:10:00,56.27,56.28,56.02,56.03,104564.54361652955,32.3224,32.3282,32.1788,32.1846,104564.5436
2007-09-07 11:15:00,56.06,56.1,55.97,56.01,94035.11300310036,32.2018,32.2248,32.1501,32.1731,94035.113
2007-09-07 11:20:00,56.02,56.04,55.86,55.88,87154.49497848326,32.1788,32.1903,32.0869,32.0984,87154.495
2007-09-07 11:25:00,55.9,55.95,55.85,55.85,54210.929890922605,32.1099,32.1386,32.0812,32.0812,54210.9299
2007-09-07 11:30:00,55.86,56.0,55.84,55.94,69327.43918742987,32.0869,32.1673,32.0754,32.1329,69327.4392
2007-09-07 11:35:00,55.91,55.97,55.9,55.94,60674.54076253261,32.1156,32.1501,32.1099,32.1329,60674.5408
2007-09-07 11:40:00,55.93,56.01,55.92,55.96,57129.97996197228,32.1271,32.1731,32.1214,32.1443,57129.98
2007-09-07 11:45:00,55.96,56.16,55.96,56.15,69535.94276393342,32.1443,32.2592,32.1443,32.2535,69535.9428
2007-09-07 11:50:00,56.16,56.28,56.14,56.23,77354.82688281649,32.2592,32.3282,32.2477,32.2994,77354.8269
2007-09-07 11:55:00,56.22,56.44,56.22,56.44,97266.91843890536,32.2937,32.4201,32.2937,32.4201,97266.9184
2007-09-07 12:00:00,56.43,56.44,56.33,56.34,41283.7081477026,32.4143,32.4201,32.3569,32.3626,41283.7081
2007-09-07 12:05:00,56.34,56.43,56.28,56.4,36071.11873511389,32.3626,32.4143,32.3282,32.3971,36071.1187
2007-09-07 12:10:00,56.42,56.57,56.4,56.56,76520.81257680229,32.4086,32.4947,32.3971,32.489,76520.8126
2007-09-07 12:15:00,56.56,56.56,56.38,56.41,34298.83833483372,32.489,32.489,32.3856,32.4028,34298.8383
2007-09-07 12:20:00,56.39,56.57,56.37,56.55,52230.14591413889,32.3913,32.4947,32.3799,32.4833,52230.1459
2007-09-07 12:25:00,56.54,56.72,56.54,56.72,76208.05721204697,32.4775,32.5809,32.4775,32.5809,76208.0572
2007-09-07 12:30:00,56.72,56.79,56.69,56.77,55461.9513499439,32.5809,32.6211,32.5637,32.6096,55461.9513
2007-09-07 12:35:00,56.79,56.79,56.65,56.73,30441.52216951808,32.6211,32.6211,32.5407,32.5866,30441.5222
2007-09-07 12:40:00,56.73,56.78,56.67,56.72,38885.917017911794,32.5866,32.6154,32.5522,32.5809,38885.917
2007-09-07 12:45:00,56.71,56.79,56.67,56.77,50249.36193735519,32.5752,32.6211,32.5522,32.6096,50249.3619
2007-09-07 12:50:00,56.77,56.88,56.63,56.86,91533.0700850578,32.6096,32.6728,32.5292,32.6613,91533.0701
2007-09-07 12:55:00,56.84,56.89,56.77,56.88,37634.8955588905,32.6498,32.6786,32.6096,32.6728,37634.8956
2007-09-07 13:00:00,56.88,56.92,56.81,56.82,65782.87838686955,32.6728,32.6958,32.6326,32.6383,65782.8784
2007-09-07 13:05:00,56.81,57.07,56.78,57.07,123538.36907835248,32.6326,32.7819,32.6154,32.7819,123538.3691
2007-09-07 13:10:00,57.08,57.21,57.03,57.18,103522.0257340118,32.7877,32.8624,32.759,32.8451,103522.0257
2007-09-07 13:15:00,57.19,57.2,57.08,57.12,50145.110149103406,32.8509,32.8566,32.7877,32.8107,50145.1101
2007-09-07 13:20:00,57.12,57.18,57.0,57.08,79335.6108596002,32.8107,32.8451,32.7417,32.7877,79335.6109
2007-09-07 13:25:00,57.08,57.26,57.06,57.22,63697.84262183406,32.7877,32.8911,32.7762,32.8681,63697.8426
2007-09-07 13:30:00,57.22,57.27,57.16,57.18,53585.41916141196,32.8681,32.8968,32.8336,32.8451,53585.4192
2007-09-07 13:35:00,57.19,57.19,56.93,56.93,69848.69812868875,32.8509,32.8509,32.7015,32.7015,69848.6981
2007-09-07 13:40:00,56.95,57.12,56.93,56.97,42847.484971479214,32.713,32.8107,32.7015,32.7245,42847.485
2007-09-07 13:45:00,56.97,57.05,56.88,57.03,31796.79541679114,32.7245,32.7705,32.6728,32.759,31796.7954
2007-09-07 13:50:00,57.03,57.04,56.86,56.87,74957.03575302567,32.759,32.7647,32.6613,32.6671,74957.0358
2007-09-07 13:55:00,56.88,56.92,56.75,56.85,71829.48210547245,32.6728,32.6958,32.5981,32.6556,71829.4821
2007-09-07 14:00:00,56.85,56.87,56.69,56.83,62134.06579805745,32.6556,32.6671,32.5637,32.6441,62134.0658
2007-09-07 14:05:00,56.83,56.89,56.8,56.8,46079.29040728421,32.6441,32.6786,32.6269,32.6269,46079.2904
2007-09-07 14:10:00,56.8,56.94,56.73,56.9,62029.81400980567,32.6269,32.7073,32.5866,32.6843,62029.814
2007-09-07 14:15:00,56.9,56.92,56.7,56.75,61404.30328029503,32.6843,32.6958,32.5694,32.5981,61404.3033
2007-09-07 14:20:00,56.75,56.79,56.63,56.79,38468.90986490469,32.5981,32.6211,32.5292,32.6211,38468.9099
2007-09-07 14:25:00,56.78,56.78,56.59,56.65,52959.90843190131,32.6154,32.6154,32.5062,32.5407,52959.9084
2007-09-07 14:30:00,56.67,56.67,56.54,56.62,42951.736759730986,32.5522,32.5522,32.4775,32.5235,42951.7368
2007-09-07 14:35:00,56.62,56.66,56.55,56.6,31692.54362853937,32.5235,32.5464,32.4833,32.512,31692.5436
2007-09-07 14:40:00,56.61,56.65,56.57,56.63,21267.364803361943,32.5177,32.5407,32.4947,32.5292,21267.3648
2007-09-07 14:45:00,56.63,56.67,56.43,56.49,74852.7839647739,32.5292,32.5522,32.4143,32.4488,74852.784
2007-09-07 14:50:00,56.51,56.51,56.4,56.4,72663.49641148665,32.4603,32.4603,32.3971,32.3971,72663.4964
2007-09-07 14:55:00,56.4,56.42,56.21,56.26,100602.97566296214,32.3971,32.4086,32.2879,32.3167,100602.9757
2007-09-07 15:00:00,56.27,56.55,56.24,56.52,114051.456347441,32.3224,32.4833,32.3052,32.466,114051.4563
2007-09-07 15:05:00,56.51,56.56,56.42,56.45,60257.53360952551,32.4603,32.489,32.4086,32.4258,60257.5336
2007-09-07 15:10:00,56.47,56.62,56.4,56.58,51291.87981987293,32.4373,32.5235,32.3971,32.5005,51291.8798
2007-09-07 15:15:00,56.58,56.69,56.54,56.65,85277.96278995133,32.5005,32.5637,32.4775,32.5407,85277.9628
2007-09-07 15:20:00,56.65,56.65,56.2,56.36,83297.17881316761,32.5407,32.5407,32.2822,32.3741,83297.1788
2007-09-07 15:25:00,56.36,56.44,56.24,56.29,93618.10585009328,32.3741,32.4201,32.3052,32.3339,93618.1059
2007-09-07 15:30:00,56.3,56.51,56.29,56.36,91324.56650855424,32.3396,32.4603,32.3339,32.3741,91324.5665
2007-09-07 15:35:00,56.35,56.5,56.28,56.37,93722.35763834504,32.3684,32.4545,32.3282,32.3799,93722.3576
2007-09-07 15:40:00,56.36,56.56,56.27,56.42,108109.10441708988,32.3741,32.489,32.3224,32.4086,108109.1044
2007-09-07 15:45:00,56.42,56.6,56.36,56.52,132921.03002101215,32.4086,32.512,32.3741,32.466,132921.03
2007-09-07 15:50:00,56.53,56.8,56.41,56.8,118534.28324226732,32.4718,32.6269,32.4028,32.6269,118534.2832
2007-09-07 15:55:00,56.8,56.85,56.62,56.63,140010.1516221328,32.6269,32.6556,32.5235,32.5292,140010.1516
2007-09-10 09:30:00,56.13,56.48,56.11,56.43,113321.6938296786,32.242,32.443,32.2305,32.4143,113321.6938
2007-09-10 09:35:00,56.42,56.79,56.41,56.69,67138.1516341426,32.4086,32.6211,32.4028,32.5637,67138.1516
2007-09-10 09:40:00,56.71,56.95,56.71,56.9,56817.22459721696,32.5752,32.713,32.5752,32.6843,56817.2246
2007-09-10 09:45:00,56.91,56.94,56.71,56.88,60257.53360952551,32.69,32.7073,32.5752,32.6728,60257.5336
2007-09-10 09:50:00,56.88,56.96,56.56,56.56,83714.18596617471,32.6728,32.7188,32.489,32.489,83714.186
2007-09-10 09:55:00,56.56,56.69,56.49,56.52,60361.78539777728,32.489,32.5637,32.4488,32.466,60361.7854
2007-09-10 10:00:00,56.52,56.61,56.52,56.55,39407.175959170665,32.466,32.5177,32.466,32.4833,39407.176
2007-09-10 10:05:00,56.56,56.57,56.4,56.4,61404.30328029503,32.489,32.4947,32.3971,32.3971,61404.3033
2007-09-10 10:10:00,56.4,56.4,56.02,56.08,98100.93274491956,32.3971,32.3971,32.1788,32.2133,98100.9327
2007-09-10 10:15:00,56.08,56.08,55.86,55.96,216218.20883417976,32.2133,32.2133,32.0869,32.1443,216218.2088
2007-09-10 10:20:00,55.96,55.96,55.78,55.88,58276.7496327418,32.1443,32.1443,32.0409,32.0984,58276.7496
2007-09-10 10:25:00,55.86,55.89,55.67,55.67,42743.23318322744,32.0869,32.1041,31.9778,31.9778,42743.2332
2007-09-10 10:30:00,55.7,55.8,55.64,55.72,58276.7496327418,31.995,32.0524,31.9605,32.0065,58276.7496
2007-09-10 10:35:00,55.7,55.74,55.5,55.51,86424.73246072084,31.995,32.018,31.8801,31.8859,86424.7325
2007-09-10 10:40:00,55.51,55.58,55.29,55.3,111236.65806464312,31.8859,31.9261,31.7595,31.7652,111236.6581
2007-09-10 10:45:00,55.31,55.39,55.2,55.23,88926.77537876343,31.771,31.8169,31.7078,31.725,88926.7754
2007-09-10 10:50:00,55.22,55.35,55.22,55.31,67346.65521064616,31.7193,31.794,31.7193,31.771,67346.6552
2007-09-10 10:55:00,55.32,55.42,55.27,55.39,62029.81400980567,31.7767,31.8342,31.748,31.8169,62029.814
2007-09-10 11:00:00,55.41,55.41,55.25,55.33,82150.4091423981,31.8284,31.8284,31.7365,31.7825,82150.4091
2007-09-10 11:05:00,55.33,55.39,55.21,55.21,62446.82116281277,31.7825,31.8169,31.7135,31.7135,62446.8212
2007-09-10 11:10:00,55.21,55.23,54.95,54.96,104981.55076953664,31.7135,31.725,31.5642,31.5699,104981.5508
2007-09-10 11:15:00,54.96,54.98,54.65,54.7,194742.34045431428,31.5699,31.5814,31.3919,31.4206,194742.3405
2007-09-10 11:20:00,54.7,54.78,54.63,54.64,104043.28467527068,31.4206,31.4665,31.3804,31.3861,104043.2847
2007-09-10 11:25:00,54.64,54.7,54.54,54.62,114572.71528869988,31.3861,31.4206,31.3287,31.3746,114572.7153
2007-09-10 11:30:00,54.62,54.75,54.6,54.72,104251.78825177424,31.3746,31.4493,31.3631,31.4321,104251.7883
2007-09-10 11:35:00,54.73,54.92,54.68,54.86,94973.37909736633,31.4378,31.547,31.4091,31.5125,94973.3791
2007-09-10 11:40:00,54.86,55.07,54.85,55.03,79439.86264785197,31.5125,31.6331,31.5067,31.6101,79439.8626
2007-09-10 11:45:00,55.03,55.19,55.03,55.18,111549.41342939844,31.6101,31.702,31.6101,31.6963,111549.4134
2007-09-10 11:50:00,55.19,55.32,55.11,55.28,70369.95706994762,31.702,31.7767,31.6561,31.7537,70369.9571
2007-09-10 11:55:00,55.28,55.35,55.22,55.27,37843.39913539405,31.7537,31.794,31.7193,31.748,37843.3991
2007-09-10 12:00:00,55.27,55.39,55.23,55.38,54732.18883218148,31.748,31.8169,31.725,31.8112,54732.1888
2007-09-10 12:05:00,55.39,55.39,55.24,55.27,37426.39198238695,31.8169,31.8169,31.7308,31.748,37426.392
2007-09-10 12:10:00,55.25,55.29,55.19,55.22,31484.04005203582,31.7365,31.7595,31.702,31.7193,31484.0401
2007-09-10 12:15:00,55.23,55.28,55.18,55.26,21580.120168117268,31.725,31.7537,31.6963,31.7423,21580.1202
2007-09-10 12:20:00,55.25,55.47,55.25,55.47,46496.297560291314,31.7365,31.8629,31.7365,31.8629,46496.2976
2007-09-10 12:25:00,55.47,55.51,55.41,55.41,37530.64377063872,31.8629,31.8859,31.8284,31.8284,37530.6438
2007-09-10 12:30:00,55.41,55.47,55.29,55.32,45975.03861903244,31.8284,31.8629,31.7595,31.7767,45975.0386
2007-09-10 12:35:00,55.33,55.39,55.28,55.32,36383.87409986921,31.7825,31.8169,31.7537,31.7767,36383.8741
2007-09-10 12:40:00,55.31,55.39,55.27,55.33,35341.356217351466,31.771,31.8169,31.748,31.7825,35341.3562
2007-09-10 12:45:00,55.35,55.37,55.26,55.33,68806.180246171,31.794,31.8054,31.7423,31.7825,68806.1802
2007-09-10 12:50:00,55.33,55.39,55.2,55.37,31379.788263784045,31.7825,31.8169,31.7078,31.8054,31379.7883
2007-09-10 12:55:00,55.39,55.48,55.38,55.48,31484.04005203582,31.8169,31.8686,31.8112,31.8686,31484.0401
2007-09-10 13:00:00,55.48,55.51,55.35,55.35,54315.18167917438,31.8686,31.8859,31.794,31.794,54315.1817
2007-09-10 13:05:00,55.35,55.46,55.33,55.43,35654.11158210679,31.794,31.8571,31.7825,31.8399,35654.1116
2007-09-10 13:10:00,55.42,55.49,55.39,55.48,26584.20600420243,31.8342,31.8744,31.8169,31.8686,26584.206
2007-09-10 13:15:00,55.48,55.68,55.48,55.68,68493.42488141567,31.8686,31.9835,31.8686,31.9835,68493.4249
2007-09-10 13:20:00,55.67,55.68,55.5,55.51,69014.68382267455,31.9778,31.9835,31.8801,31.8859,69014.6838
2007-09-10 13:25:00,55.51,55.6,55.48,55.6,34820.097276092594,31.8859,31.9376,31.8686,31.9376,34820.0973
2007-09-10 13:30:00,55.58,55.72,55.54,55.7,41492.21172420615,31.9261,32.0065,31.9031,31.995,41492.2117
2007-09-10 13:35:00,55.7,55.72,55.63,55.65,43577.24748924163,31.995,32.0065,31.9548,31.9663,43577.2475
2007-09-10 13:40:00,55.63,55.68,55.61,55.65,16159.027179025006,31.9548,31.9835,31.9433,31.9663,16159.0272
2007-09-10 13:45:00,55.64,55.65,55.59,55.6,29920.26322825921,31.9605,31.9663,31.9318,31.9376,29920.2632
2007-09-10 13:50:00,55.6,55.65,55.4,55.44,59110.76393875599,31.9376,31.9663,31.8227,31.8456,59110.7639
2007-09-10 13:55:00,55.43,55.45,55.3,55.34,58902.26036225245,31.8399,31.8514,31.7652,31.7882,58902.2604
2007-09-10 14:00:00,55.34,55.37,55.29,55.32,59319.26751525954,31.7882,31.8054,31.7595,31.7767,59319.2675
2007-09-10 14:05:00,55.31,55.35,55.25,55.32,59110.76393875599,31.771,31.794,31.7365,31.7767,59110.7639
2007-09-10 14:10:00,55.34,55.52,55.33,55.52,74852.7839647739,31.7882,31.8916,31.7825,31.8916,74852.784
2007-09-10 14:15:00,55.53,55.6,55.51,55.52,74540.02860001857,31.8973,31.9376,31.8859,31.8916,74540.0286
2007-09-10 14:20:00,55.51,55.67,55.49,55.64,44724.01716001115,31.8859,31.9778,31.8744,31.9605,44724.0172
2007-09-10 14:25:00,55.63,55.97,55.61,55.94,92679.8397558273,31.9548,32.1501,31.9433,32.1329,92679.8398
2007-09-10 14:30:00,55.94,56.06,55.88,56.03,85382.2145782031,32.1329,32.2018,32.0984,32.1846,85382.2146
2007-09-10 14:35:00,56.03,56.03,55.89,55.96,52751.40485539776,32.1846,32.1846,32.1041,32.1443,52751.4049
2007-09-10 14:40:00,55.97,56.05,55.86,56.02,58276.7496327418,32.1501,32.196,32.0869,32.1788,58276.7496
2007-09-10 14:45:00,56.05,56.25,56.05,56.12,68701.92845791922,32.196,32.3109,32.196,32.2363,68701.9285
2007-09-10 14:50:00,56.11,56.15,56.01,56.07,40241.19026518486,32.2305,32.2535,32.1731,32.2075,40241.1903
2007-09-10 14:55:00,56.05,56.09,56.01,56.08,45975.03861903244,32.196,32.219,32.1731,32.2133,45975.0386
2007-09-10 15:00:00,56.07,56.1,55.92,55.93,42013.47066546501,32.2075,32.2248,32.1214,32.1271,42013.4707
2007-09-10 15:05:00,55.94,56.52,55.93,56.52,146890.7696467499,32.1329,32.466,32.1271,32.466,146890.7696
2007-09-10 15:10:00,56.51,56.53,56.29,56.33,97579.67380366068,32.4603,32.4718,32.3339,32.3569,97579.6738
2007-09-10 15:15:00,56.32,56.51,56.29,56.42,52751.40485539776,32.3511,32.4603,32.3339,32.4086,52751.4049
2007-09-10 15:20:00,56.43,56.65,56.42,56.58,82046.15735414633,32.4143,32.5407,32.4086,32.5005,82046.1574
2007-09-10 15:25:00,56.57,56.59,56.47,56.53,64531.856927848254,32.4947,32.5062,32.4373,32.4718,64531.8569
2007-09-10 15:30:00,56.53,56.6,56.47,56.6,66929.64805763906,32.4718,32.512,32.4373,32.512,66929.6481
2007-09-10 15:35:00,56.6,56.66,56.45,56.47,122078.84404282764,32.512,32.5464,32.4258,32.4373,122078.844
2007-09-10 15:40:00,56.47,56.5,56.29,56.4,111028.15448813955,32.4373,32.4545,32.3339,32.3971,111028.1545
2007-09-10 15:45:00,56.4,56.41,56.23,56.27,85486.46636645487,32.3971,32.4028,32.2994,32.3224,85486.4664
2007-09-10 15:50:00,56.29,56.37,56.16,56.27,142720.69811667892,32.3339,32.3799,32.2592,32.3224,142720.6981
2007-09-10 15:55:00,56.27,56.39,56.23,56.26,171911.1988271757,32.3224,32.3913,32.2994,32.3167,171911.1988
2007-09-11 09:30:00,56.59,56.82,56.37,56.58,93826.6094265968,32.5062,32.6383,32.3799,32.5005,93826.6094
2007-09-11 09:35:00,56.6,56.62,56.08,56.24,120410.81543079924,32.512,32.5235,32.2133,32.3052,120410.8154
2007-09-11 09:40:00,56.24,56.54,56.24,56.47,53585.41916141196,32.3052,32.4775,32.3052,32.4373,53585.4192
2007-09-11 09:45:00,56.44,56.59,56.28,56.37,66721.14448113552,32.4201,32.5062,32.3282,32.3799,66721.1445
2007-09-11 09:50:00,56.43,56.55,56.13,56.13,80169.62516561439,32.4143,32.4833,32.242,32.242,80169.6252
2007-09-11 09:55:00,56.13,56.21,55.96,56.05,111340.90985289488,32.242,32.2879,32.1443,32.196,111340.9099
2007-09-11 10:00:00,56.05,56.14,55.93,56.09,99351.95420394086,32.196,32.2477,32.1271,32.219,99351.9542
2007-09-11 10:05:00,56.09,56.1,55.86,55.89,37426.39198238695,32.219,32.2248,32.0869,32.1041,37426.392
2007-09-11 10:10:00,55.88,55.88,55.68,55.78,52855.65664364954,32.0984,32.0984,31.9835,32.0409,52855.6566
2007-09-11 10:15:00,55.76,55.79,55.69,55.71,48477.08153707502,32.0295,32.0467,31.9893,32.0007,48477.0815
2007-09-11 10:20:00,55.71,55.85,55.68,55.69,53481.16737316018,32.0007,32.0812,31.9835,31.9893,53481.1674
2007-09-11 10:25:00,55.68,55.91,55.66,55.82,58068.24605623825,31.9835,32.1156,31.972,32.0639,58068.2461
2007-09-11 10:30:00,55.82,55.96,55.82,55.96,43472.99570098986,32.0639,32.1443,32.0639,32.1443,43472.9957
2007-09-11 10:35:00,55.96,56.12,55.94,56.09,49728.10299609631,32.1443,32.2363,32.1329,32.219,49728.103
2007-09-11 10:40:00,56.08,56.22,56.04,56.15,60257.53360952551,32.2133,32.2937,32.1903,32.2535,60257.5336
2007-09-11 10:45:00,56.17,56.27,56.13,56.19,50040.85836085164,32.265,32.3224,32.242,32.2765,50040.8584
2007-09-11 10:50:00,56.19,56.39,56.16,56.17,61925.5622215539,32.2765,32.3913,32.2592,32.265,61925.5622
2007-09-11 10:55:00,56.17,56.26,56.13,56.24,30545.77395776985,32.265,32.3167,32.242,32.3052,30545.774
2007-09-11 11:00:00,56.24,56.24,56.1,56.24,44098.5064305005,32.3052,32.3052,32.2248,32.3052,44098.5064
2007-09-11 11:05:00,56.24,56.25,56.07,56.12,57963.99426798648,32.3052,32.3109,32.2075,32.2363,57963.9943
2007-09-11 11:10:00,56.12,56.2,56.06,56.15,46809.05292504664,32.2363,32.2822,32.2018,32.2535,46809.0529
2007-09-11 11:15:00,56.13,56.23,56.07,56.23,51500.38339637647,32.242,32.2994,32.2075,32.2994,51500.3834
2007-09-11 11:20:00,56.22,56.34,56.22,56.28,34611.593699589044,32.2937,32.3626,32.2937,32.3282,34611.5937
2007-09-11 11:25:00,56.29,56.58,56.28,56.43,122183.0958310794,32.3339,32.5005,32.3282,32.4143,122183.0958
2007-09-11 11:30:00,56.4,56.48,56.3,56.33,47851.57080756438,32.3971,32.443,32.3396,32.3569,47851.5708
2007-09-11 11:35:00,56.33,56.38,56.19,56.21,39719.93132392599,32.3569,32.3856,32.2765,32.2879,39719.9313
2007-09-11 11:40:00,56.23,56.32,56.16,56.17,55357.69956169212,32.2994,32.3511,32.2592,32.265,55357.6996
2007-09-11 11:45:00,56.15,56.23,56.05,56.17,59215.01572700777,32.2535,32.2994,32.196,32.265,59215.0157
2007-09-11 11:50:00,56.17,56.29,56.09,56.29,51500.38339637647,32.265,32.3339,32.219,32.3339,51500.3834
2007-09-11 11:55:00,56.28,56.29,56.16,56.21,38260.40628840114,32.3282,32.3339,32.2592,32.2879,38260.4063
2007-09-11 12:00:00,56.22,56.33,56.19,56.28,54106.67810267083,32.2937,32.3569,32.2765,32.3282,54106.6781
2007-09-11 12:05:00,56.26,56.29,56.06,56.08,50353.61372560696,32.3167,32.3339,32.2018,32.2133,50353.6137
2007-09-11 12:10:00,56.08,56.11,55.94,55.94,39407.175959170665,32.2133,32.2305,32.1329,32.1329,39407.176
2007-09-11 12:15:00,55.95,56.05,55.92,56.03,32526.557934553563,32.1386,32.196,32.1214,32.1846,32526.5579
2007-09-11 12:20:00,56.03,56.2,56.03,56.08,24394.91845091517,32.1846,32.2822,32.1846,32.2133,24394.9185
2007-09-11 12:25:00,56.08,56.1,56.01,56.01,15950.523602521458,32.2133,32.2248,32.1731,32.1731,15950.5236
2007-09-11 12:30:00,56.03,56.03,55.91,55.97,48789.83690183034,32.1846,32.1846,32.1156,32.1501,48789.8369
2007-09-11 12:35:00,55.95,55.97,55.75,55.93,65678.62659861778,32.1386,32.1501,32.0237,32.1271,65678.6266
2007-09-11 12:40:00,55.95,55.98,55.91,55.97,40658.19741819195,32.1386,32.1558,32.1156,32.1501,40658.1974
2007-09-11 12:45:00,55.99,55.99,55.92,55.94,14803.753931751942,32.1616,32.1616,32.1214,32.1329,14803.7539
2007-09-11 12:50:00,55.94,55.94,55.84,55.88,22518.38626238324,32.1329,32.1329,32.0754,32.0984,22518.3863
2007-09-11 12:55:00,55.88,55.92,55.87,55.88,13969.739625737748,32.0984,32.1214,32.0926,32.0984,13969.7396
2007-09-11 13:00:00,55.91,55.91,55.79,55.79,33777.57939357485,32.1156,32.1156,32.0467,32.0467,33777.5794
2007-09-11 13:05:00,55.8,55.86,55.78,55.84,20746.105862103075,32.0524,32.0869,32.0409,32.0754,20746.1059
2007-09-11 13:10:00,55.84,55.85,55.74,55.74,55566.20313819567,32.0754,32.0812,32.018,32.018,55566.2031
2007-09-11 13:15:00,55.74,55.78,55.69,55.71,23143.89699189388,32.018,32.0409,31.9893,32.0007,23143.897
2007-09-11 13:20:00,55.71,55.83,55.71,55.81,15429.264661262589,32.0007,32.0697,32.0007,32.0582,15429.2647
2007-09-11 13:25:00,55.82,55.93,55.79,55.9,35654.11158210679,32.0639,32.1271,32.0467,32.1099,35654.1116
2007-09-11 13:30:00,55.91,55.99,55.86,55.91,38051.9027118976,32.1156,32.1616,32.0869,32.1156,38051.9027
2007-09-11 13:35:00,55.94,55.98,55.85,55.85,34715.84548784082,32.1329,32.1558,32.0812,32.0812,34715.8455
2007-09-11 13:40:00,55.85,55.86,55.76,55.83,25750.191698188235,32.0812,32.0869,32.0295,32.0697,25750.1917
2007-09-11 13:45:00,55.82,56.06,55.82,55.99,45558.03146602534,32.0639,32.2018,32.0639,32.1616,45558.0315
2007-09-11 13:50:00,55.98,56.06,55.93,56.0,46600.549348543085,32.1558,32.2018,32.1271,32.1673,46600.5493
2007-09-11 13:55:00,55.99,56.1,55.97,56.08,29190.500710496788,32.1616,32.2248,32.1501,32.2133,29190.5007
2007-09-11 14:00:00,56.06,56.32,56.06,56.31,36696.62946462453,32.2018,32.3511,32.2018,32.3454,36696.6295
2007-09-11 14:05:00,56.29,56.31,56.16,56.27,43160.240336234536,32.3339,32.3454,32.2592,32.3224,43160.2403
2007-09-11 14:10:00,56.3,56.33,56.23,56.3,21684.371956369043,32.3396,32.3569,32.2994,32.3396,21684.372
2007-09-11 14:15:00,56.3,56.3,56.15,56.25,48268.57796057147,32.3396,32.3396,32.2535,32.3109,48268.578
2007-09-11 14:20:00,56.25,56.38,56.25,56.31,62968.08010407164,32.3109,32.3856,32.3109,32.3454,62968.0801
2007-09-11 14:25:00,56.29,56.5,56.29,56.43,97892.429168416,32.3339,32.4545,32.3339,32.4143,97892.4292
2007-09-11 14:30:00,56.43,56.49,56.33,56.48,87988.50928449746,32.4143,32.4488,32.3569,32.443,87988.5093
2007-09-11 14:35:00,56.48,56.7,56.43,56.64,116344.99568898004,32.443,32.5694,32.4143,32.5349,116344.9957
2007-09-11 14:40:00,56.65,56.76,56.58,56.76,82046.15735414633,32.5407,32.6039,32.5005,32.6039,82046.1574
2007-09-11 14:45:00,56.77,56.82,56.71,56.75,80378.12874211794,32.6096,32.6383,32.5752,32.5981,80378.1287
2007-09-11 14:50:00,56.75,56.98,56.68,56.78,97475.42201540893,32.5981,32.7302,32.5579,32.6154,97475.422
2007-09-11 14:55:00,56.78,56.8,56.62,56.74,103209.2703692565,32.6154,32.6269,32.5235,32.5924,103209.2704
2007-09-11 15:00:00,56.74,56.77,56.69,56.76,77667.5822475718,32.5924,32.6096,32.5637,32.6039,77667.5822
2007-09-11 15:05:00,56.76,56.87,56.75,56.86,35966.86694686212,32.6039,32.6671,32.5981,32.6613,35966.8669
2007-09-11 15:10:00,56.87,56.98,56.87,56.95,46496.297560291314,32.6671,32.7302,32.6671,32.713,46496.2976
2007-09-11 15:15:00,56.96,57.25,56.94,57.24,126144.66378464682,32.7188,32.8853,32.7073,32.8796,126144.6638
2007-09-11 15:20:00,57.25,57.25,57.08,57.1,97788.17738016424,32.8853,32.8853,32.7877,32.7992,97788.1774
2007-09-11 15:25:00,57.1,57.16,57.07,57.09,49519.59941959276,32.7992,32.8336,32.7819,32.7934,49519.5994
2007-09-11 15:30:00,57.1,57.24,57.08,57.21,90594.8039907918,32.7992,32.8796,32.7877,32.8624,90594.804
2007-09-11 15:35:00,57.21,57.27,56.74,57.26,246138.472062439,32.8624,32.8968,32.5924,32.8911,246138.4721
2007-09-11 15:40:00,57.26,57.28,57.21,57.23,188174.4777944525,32.8911,32.9026,32.8624,32.8739,188174.4778
2007-09-11 15:45:00,57.23,57.23,57.12,57.18,213716.1659161372,32.8739,32.8739,32.8107,32.8451,213716.1659
2007-09-11 15:50:00,57.17,57.31,57.12,57.28,235400.53787250625,32.8394,32.9198,32.8107,32.9026,235400.5379
2007-09-11 15:55:00,57.27,57.49,57.25,57.49,356749.6193975714,32.8968,33.0232,32.8853,33.0232,356749.6194
2007-09-12 09:30:00,57.27,57.55,57.25,57.42,115719.4849594694,32.8968,33.0577,32.8853,32.983,115719.485
2007-09-12 09:35:00,57.45,57.92,57.43,57.86,150539.582235562,33.0002,33.2702,32.9887,33.2357,150539.5822
2007-09-12 09:40:00,57.89,58.09,57.87,58.06,150018.32329430312,33.253,33.3679,33.2415,33.3506,150018.3233
2007-09-12 09:45:00,58.05,58.43,58.04,58.32,210067.35332732508,33.3449,33.5632,33.3391,33.5,210067.3533
2007-09-12 09:50:00,58.32,58.59,58.25,58.45,197348.63516060865,33.5,33.6551,33.4598,33.5746,197348.6352
2007-09-12 09:55:00,58.47,58.74,58.46,58.65,151999.10727108683,33.5861,33.7412,33.5804,33.6895,151999.1073
2007-09-12 10:00:00,58.66,58.71,58.21,58.34,123538.36907835248,33.6953,33.724,33.4368,33.5115,123538.3691
2007-09-12 10:05:00,58.33,58.45,58.27,58.4,124059.62801961134,33.5057,33.5746,33.4712,33.5459,124059.628
2007-09-12 10:10:00,58.39,58.4,58.12,58.18,107170.83832282393,33.5402,33.5459,33.3851,33.4195,107170.8383
2007-09-12 10:15:00,58.18,58.22,58.01,58.06,128750.95849094118,33.4195,33.4425,33.3219,33.3506,128750.9585
2007-09-12 10:20:00,58.07,58.33,58.06,58.18,116449.24747723182,33.3564,33.5057,33.3506,33.4195,116449.2475
2007-09-12 10:25:00,58.22,58.41,58.15,58.34,91950.07723806489,33.4425,33.5517,33.4023,33.5115,91950.0772
2007-09-12 10:30:00,58.36,59.02,58.36,58.98,429413.1158090581,33.5229,33.9021,33.5229,33.8791,429413.1158
2007-09-12 10:35:00,58.99,59.08,58.7,58.84,208086.56935054137,33.8848,33.9365,33.7182,33.7987,208086.5694
2007-09-12 10:40:00,58.81,58.87,58.32,58.51,168887.89696787426,33.7814,33.8159,33.5,33.6091,168887.897
2007-09-12 10:45:00,58.5,58.55,58.42,58.45,79439.86264785197,33.6034,33.6321,33.5574,33.5746,79439.8626
2007-09-12 10:50:00,58.45,58.47,58.33,58.34,66512.64090463196,33.5746,33.5861,33.5057,33.5115,66512.6409
2007-09-12 10:55:00,58.36,58.52,58.25,58.51,107379.34189932748,33.5229,33.6149,33.4598,33.6091,107379.3419
2007-09-12 11:00:00,58.51,58.53,58.32,58.38,130001.97994996248,33.6091,33.6206,33.5,33.5344,130001.9799
2007-09-12 11:05:00,58.4,58.5,58.29,58.34,91533.0700850578,33.5459,33.6034,33.4827,33.5115,91533.0701
2007-09-12 11:10:00,58.34,58.52,58.34,58.52,85799.2217312102,33.5115,33.6149,33.5115,33.6149,85799.2217
2007-09-12 11:15:00,58.49,58.72,58.44,58.49,97371.17022715714,33.5976,33.7297,33.5689,33.5976,97371.1702
2007-09-12 11:20:00,58.49,58.51,58.43,58.46,77771.83403582359,33.5976,33.6091,33.5632,33.5804,77771.834
2007-09-12 11:25:00,58.47,58.59,58.45,58.56,130627.49067947312,33.5861,33.6551,33.5746,33.6378,130627.4907
2007-09-12 11:30:00,58.57,58.57,58.44,58.45,60257.53360952551,33.6436,33.6436,33.5689,33.5746,60257.5336
2007-09-12 11:35:00,58.45,58.48,58.36,58.42,102062.50069848698,33.5746,33.5919,33.5229,33.5574,102062.5007
2007-09-12 11:40:00,58.42,58.42,58.25,58.26,55983.21029120277,33.5574,33.5574,33.4598,33.4655,55983.2103
2007-09-12 11:45:00,58.26,58.36,58.25,58.27,59840.52645651841,33.4655,33.5229,33.4598,33.4712,59840.5265
2007-09-12 11:50:00,58.26,58.43,58.26,58.42,81003.63947162859,33.4655,33.5632,33.4655,33.5574,81003.6395
2007-09-12 11:55:00,58.43,58.43,58.18,58.22,66408.38911638019,33.5632,33.5632,33.4195,33.4425,66408.3891
2007-09-12 12:00:00,58.22,58.24,58.13,58.14,45245.27610127002,33.4425,33.454,33.3908,33.3966,45245.2761
2007-09-12 12:05:00,58.14,58.24,58.14,58.22,40136.93847693308,33.3966,33.454,33.3966,33.4425,40136.9385
2007-09-12 12:10:00,58.21,58.32,58.2,58.26,52230.14591413889,33.4368,33.5,33.431,33.4655,52230.1459
2007-09-12 12:15:00,58.26,58.3,58.18,58.2,47538.81544280905,33.4655,33.4885,33.4195,33.431,47538.8154
2007-09-12 12:20:00,58.19,58.19,57.94,57.95,105190.0543460402,33.4253,33.4253,33.2817,33.2874,105190.0543
2007-09-12 12:25:00,57.96,57.98,57.79,57.86,114572.71528869988,33.2932,33.3047,33.1955,33.2357,114572.7153
2007-09-12 12:30:00,57.86,58.03,57.78,58.03,62551.07295106454,33.2357,33.3334,33.1898,33.3334,62551.073
2007-09-12 12:35:00,58.03,58.05,57.98,57.98,37634.8955588905,33.3334,33.3449,33.3047,33.3047,37634.8956
2007-09-12 12:40:00,57.98,58.09,57.91,58.0,50353.61372560696,33.3047,33.3679,33.2645,33.3162,50353.6137
2007-09-12 12:45:00,58.01,58.17,58.0,58.15,43890.00285399696,33.3219,33.4138,33.3162,33.4023,43890.0029
2007-09-12 12:50:00,58.16,58.24,58.08,58.11,50457.865513858735,33.4081,33.454,33.3621,33.3793,50457.8655
2007-09-12 12:55:00,58.1,58.16,58.07,58.09,47017.55650155018,33.3736,33.4081,33.3564,33.3679,47017.5565
2007-09-12 13:00:00,58.1,58.11,57.95,57.95,66512.64090463196,33.3736,33.3793,33.2874,33.2874,66512.6409
2007-09-12 13:05:00,57.94,57.94,57.78,57.86,70474.20885819939,33.2817,33.2817,33.1898,33.2357,70474.2089
2007-09-12 13:10:00,57.88,57.98,57.84,57.98,47851.57080756438,33.2472,33.3047,33.2242,33.3047,47851.5708
2007-09-12 13:15:00,57.98,58.06,57.96,58.02,38051.9027118976,33.3047,33.3506,33.2932,33.3276,38051.9027
2007-09-12 13:20:00,58.02,58.03,57.94,58.0,29503.25607525211,33.3276,33.3334,33.2817,33.3162,29503.2561
2007-09-12 13:25:00,57.99,58.07,57.98,58.06,39719.93132392599,33.3104,33.3564,33.3047,33.3506,39719.9313
2007-09-12 13:30:00,58.06,58.07,57.92,57.96,43681.49927749341,33.3506,33.3564,33.2702,33.2932,43681.4993
2007-09-12 13:35:00,57.97,58.2,57.91,58.19,78397.34476533423,33.2989,33.431,33.2645,33.4253,78397.3448
2007-09-12 13:40:00,58.19,58.25,58.13,58.2,65574.37481036599,33.4253,33.4598,33.3908,33.431,65574.3748
2007-09-12 13:45:00,58.21,58.38,58.17,58.37,58589.50499749712,33.4368,33.5344,33.4138,33.5287,58589.505
2007-09-12 13:50:00,58.39,58.56,58.31,58.5,104356.040040026,33.5402,33.6378,33.4942,33.6034,104356.04
2007-09-12 13:55:00,58.49,58.52,58.34,58.37,74852.7839647739,33.5976,33.6149,33.5115,33.5287,74852.784
2007-09-12 14:00:00,58.37,58.38,58.28,58.3,62968.08010407164,33.5287,33.5344,33.477,33.4885,62968.0801
2007-09-12 14:05:00,58.3,58.56,58.23,58.56,124997.89411387732,33.4885,33.6378,33.4483,33.6378,124997.8941
2007-09-12 14:10:00,58.54,58.61,58.48,58.48,75478.29469428454,33.6263,33.6665,33.5919,33.5919,75478.2947
2007-09-12 14:15:00,58.48,58.6,58.44,58.53,58276.7496327418,33.5919,33.6608,33.5689,33.6206,58276.7496
2007-09-12 14:20:00,58.54,58.62,58.52,58.59,42743.23318322744,33.6263,33.6723,33.6149,33.6551,42743.2332
2007-09-12 14:25:00,58.59,58.65,58.54,58.57,50457.865513858735,33.6551,33.6895,33.6263,33.6436,50457.8655
2007-09-12 14:30:00,58.56,58.67,58.5,58.67,85277.96278995133,33.6378,33.701,33.6034,33.701,85277.9628
2007-09-12 14:35:00,58.68,58.71,58.52,58.59,88822.52359051166,33.7068,33.724,33.6149,33.6551,88822.5236
2007-09-12 14:40:00,58.61,58.77,58.57,58.72,105919.81686380264,33.6665,33.7585,33.6436,33.7297,105919.8169
2007-09-12 14:45:00,58.72,58.95,58.72,58.9,155335.1644951436,33.7297,33.8618,33.7297,33.8331,155335.1645
2007-09-12 14:50:00,58.89,58.92,58.86,58.91,89865.0414730294,33.8274,33.8446,33.8102,33.8389,89865.0415
2007-09-12 14:55:00,58.91,59.05,58.89,59.05,175038.75247472894,33.8389,33.9193,33.8274,33.9193,175038.7525
2007-09-12 15:00:00,59.05,59.06,58.93,58.99,97475.42201540893,33.9193,33.925,33.8504,33.8848,97475.422
2007-09-12 15:05:00,59.0,59.03,58.88,58.91,221847.8053997756,33.8906,33.9078,33.8216,33.8389,221847.8054
2007-09-12 15:10:00,58.89,59.0,58.85,58.88,157941.45920143797,33.8274,33.8906,33.8044,33.8216,157941.4592
2007-09-12 15:15:00,58.88,58.88,58.69,58.69,210901.36763333928,33.8216,33.8216,33.7125,33.7125,210901.3676
2007-09-12 15:20:00,58.69,58.82,58.68,58.8,192031.7939597681,33.7125,33.7872,33.7068,33.7757,192031.794
2007-09-12 15:25:00,58.78,58.86,58.68,58.69,168366.6380266154,33.7642,33.8102,33.7068,33.7125,168366.638
2007-09-12 15:30:00,58.68,58.75,58.56,58.68,250100.0400160064,33.7068,33.747,33.6378,33.7068,250100.04
2007-09-12 15:35:00,58.68,58.71,58.51,58.53,170660.17736815443,33.7068,33.724,33.6091,33.6206,170660.1774
2007-09-12 15:40:00,58.53,58.66,58.52,58.56,209129.0872330591,33.6206,33.6953,33.6149,33.6378,209129.0872
2007-09-12 15:45:00,58.55,58.66,58.48,58.52,149184.30898828895,33.6321,33.6953,33.5919,33.6149,149184.309
2007-09-12 15:50:00,58.51,58.61,58.35,58.39,203395.2388792116,33.6091,33.6665,33.5172,33.5402,203395.2389
2007-09-12 15:55:00,58.39,58.45,58.35,58.43,179000.32042829637,33.5402,33.5746,33.5172,33.5632,179000.3204
2007-09-13 09:30:00,58.36,58.79,58.14,58.73,89552.28610827407,33.5229,33.7699,33.3966,33.7355,89552.2861
2007-09-13 09:35:00,58.73,58.91,58.65,58.81,83609.93417792294,33.7355,33.8389,33.6895,33.7814,83609.9342
2007-09-13 09:40:00,58.86,59.04,58.7,59.01,80169.62516561439,33.8102,33.9135,33.7182,33.8963,80169.6252
2007-09-13 09:45:00,59.0,59.13,58.94,59.02,72559.24462323487,33.8906,33.9652,33.8561,33.9021,72559.2446
2007-09-13 09:50:00,59.01,59.3,59.0,59.18,88926.77537876343,33.8963,34.0629,33.8906,33.994,88926.7754
2007-09-13 09:55:00,59.15,59.37,59.15,59.22,50979.124455117606,33.9767,34.1031,33.9767,34.0169,50979.1245
2007-09-13 10:00:00,59.22,59.37,59.13,59.22,55670.45492644744,34.0169,34.1031,33.9652,34.0169,55670.4549
2007-09-13 10:05:00,59.22,59.43,59.18,59.39,88301.26464925279,34.0169,34.1376,33.994,34.1146,88301.2646
2007-09-13 10:10:00,59.38,59.44,59.28,59.31,71620.9785289689,34.1088,34.1433,34.0514,34.0686,71620.9785
2007-09-13 10:15:00,59.31,59.45,59.28,59.42,49832.354784348085,34.0686,34.1491,34.0514,34.1318,49832.3548
2007-09-13 10:20:00,59.41,59.58,59.39,59.55,117387.5135714978,34.1261,34.2237,34.1146,34.2065,117387.5136
2007-09-13 10:25:00,59.55,59.59,59.53,59.56,68180.66951666035,34.2065,34.2295,34.195,34.2122,68180.6695
2007-09-13 10:30:00,59.56,59.66,59.52,59.63,108213.35620534164,34.2122,34.2697,34.1893,34.2525,108213.3562
2007-09-13 10:35:00,59.61,59.64,59.43,59.51,70265.70528169583,34.241,34.2582,34.1376,34.1835,70265.7053
2007-09-13 10:40:00,59.53,59.55,59.5,59.54,29816.01144000743,34.195,34.2065,34.1778,34.2008,29816.0114
2007-09-13 10:45:00,59.55,59.67,59.53,59.57,94973.37909736633,34.2065,34.2754,34.195,34.218,94973.3791
2007-09-13 10:50:00,59.58,59.7,59.57,59.63,34715.84548784082,34.2237,34.2927,34.218,34.2525,34715.8455
2007-09-13 10:55:00,59.63,59.67,59.47,59.58,41909.21887721324,34.2525,34.2754,34.1605,34.2237,41909.2189
2007-09-13 11:00:00,59.58,59.67,59.51,59.58,59319.26751525954,34.2237,34.2754,34.1835,34.2237,59319.2675
2007-09-13 11:05:00,59.58,59.62,59.55,59.62,41909.21887721324,34.2237,34.2467,34.2065,34.2467,41909.2189
2007-09-13 11:10:00,59.62,59.65,59.52,59.6,72246.48925847955,34.2467,34.2639,34.1893,34.2352,72246.4893
2007-09-13 11:15:00,59.59,59.71,59.57,59.62,100811.47923946568,34.2295,34.2984,34.218,34.2467,100811.4792
2007-09-13 11:20:00,59.61,59.69,59.58,59.62,48477.08153707502,34.241,34.2869,34.2237,34.2467,48477.0815
2007-09-13 11:25:00,59.62,59.64,59.58,59.6,33360.57224056776,34.2467,34.2582,34.2237,34.2352,33360.5722
2007-09-13 11:30:00,59.59,59.71,59.59,59.64,64531.856927848254,34.2295,34.2984,34.2295,34.2582,64531.8569
2007-09-13 11:35:00,59.64,59.67,59.39,59.48,100185.96850995504,34.2582,34.2754,34.1146,34.1663,100185.9685
2007-09-13 11:40:00,59.48,59.56,59.42,59.54,92679.8397558273,34.1663,34.2122,34.1318,34.2008,92679.8398
2007-09-13 11:45:00,59.54,59.62,59.49,59.51,51187.62803162115,34.2008,34.2467,34.172,34.1835,51187.628
2007-09-13 11:50:00,59.51,59.56,59.5,59.53,55253.44777344035,34.1835,34.2122,34.1778,34.195,55253.4478
2007-09-13 11:55:00,59.53,59.64,59.52,59.63,35862.61515861034,34.195,34.2582,34.1893,34.2525,35862.6152
2007-09-13 12:00:00,59.62,59.63,59.56,59.61,83192.92702491584,34.2467,34.2525,34.2122,34.241,83192.927
2007-09-13 12:05:00,59.62,59.62,59.59,59.61,22309.88268587969,34.2467,34.2467,34.2295,34.241,22309.8827
2007-09-13 12:10:00,59.61,59.65,59.57,59.64,64844.612292603575,34.241,34.2639,34.218,34.2582,64844.6123
2007-09-13 12:15:00,59.63,59.65,59.54,59.56,27313.96852196485,34.2525,34.2639,34.2008,34.2122,27313.9685
2007-09-13 12:20:00,59.56,59.68,59.54,59.65,91950.07723806489,34.2122,34.2812,34.2008,34.2639,91950.0772
2007-09-13 12:25:00,59.64,59.66,59.6,59.6,15846.271814269683,34.2582,34.2697,34.2352,34.2352,15846.2718
2007-09-13 12:30:00,59.6,59.63,59.6,59.6,35341.356217351466,34.2352,34.2525,34.2352,34.2352,35341.3562
2007-09-13 12:35:00,59.6,59.65,59.6,59.61,22831.14162713856,34.2352,34.2639,34.2352,34.241,22831.1416
2007-09-13 12:40:00,59.61,59.71,59.61,59.71,82463.16450715343,34.241,34.2984,34.241,34.2984,82463.1645
2007-09-13 12:45:00,59.69,59.79,59.64,59.71,77146.32330631293,34.2869,34.3444,34.2582,34.2984,77146.3233
2007-09-13 12:50:00,59.71,59.71,59.65,59.66,47017.55650155018,34.2984,34.2984,34.2639,34.2697,47017.5565
2007-09-13 12:55:00,59.67,59.8,59.66,59.76,87258.74676673504,34.2754,34.3501,34.2697,34.3271,87258.7468
2007-09-13 13:00:00,59.75,59.83,59.7,59.82,55670.45492644744,34.3214,34.3673,34.2927,34.3616,55670.4549
2007-09-13 13:05:00,59.83,59.91,59.81,59.83,75686.7982707881,34.3673,34.4133,34.3558,34.3673,75686.7983
2007-09-13 13:10:00,59.83,59.91,59.83,59.84,48477.08153707502,34.3673,34.4133,34.3673,34.3731,48477.0815
2007-09-13 13:15:00,59.84,59.91,59.83,59.88,46704.80113679486,34.3731,34.4133,34.3673,34.3961,46704.8011
2007-09-13 13:20:00,59.89,59.96,59.88,59.95,72976.25177624197,34.4018,34.442,34.3961,34.4363,72976.2518
2007-09-13 13:25:00,59.96,59.99,59.86,59.93,141261.1730811541,34.442,34.4592,34.3846,34.4248,141261.1731
2007-09-13 13:30:00,59.91,59.95,59.91,59.94,35862.61515861034,34.4133,34.4363,34.4133,34.4305,35862.6152
2007-09-13 13:35:00,59.92,60.04,59.91,59.95,72767.74819973842,34.419,34.488,34.4133,34.4363,72767.7482
2007-09-13 13:40:00,59.94,59.96,59.86,59.93,38156.15450014937,34.4305,34.442,34.3846,34.4248,38156.1545
2007-09-13 13:45:00,59.92,59.93,59.83,59.83,27105.464945461303,34.419,34.4248,34.3673,34.3673,27105.4649
2007-09-13 13:50:00,59.82,59.83,59.77,59.82,29607.507863503884,34.3616,34.3673,34.3329,34.3616,29607.5079
2007-09-13 13:55:00,59.83,59.83,59.69,59.73,42117.72245371679,34.3673,34.3673,34.2869,34.3099,42117.7225
2007-09-13 14:00:00,59.73,59.79,59.73,59.78,23039.645203642107,34.3099,34.3444,34.3099,34.3386,23039.6452
2007-09-13 14:05:00,59.78,59.78,59.69,59.69,33673.32760532308,34.3386,34.3386,34.2869,34.2869,33673.3276
2007-09-13 14:10:00,59.69,59.72,59.62,59.63,50770.620878614056,34.2869,34.3042,34.2467,34.2525,50770.6209
2007-09-13 14:15:00,59.62,59.64,59.54,59.57,62238.31758630922,34.2467,34.2582,34.2008,34.218,62238.3176
2007-09-13 14:20:00,59.54,59.64,59.54,59.63,57338.48353847583,34.2008,34.2582,34.2008,34.2525,57338.4835
2007-09-13 14:25:00,59.64,59.64,59.48,59.49,53272.66379665664,34.2582,34.2582,34.1663,34.172,53272.6638
2007-09-13 14:30:00,59.51,59.61,59.49,59.6,39198.67238266712,34.1835,34.241,34.172,34.2352,39198.6724
2007-09-13 14:35:00,59.59,59.7,59.58,59.69,61195.79970379148,34.2295,34.2927,34.2237,34.2869,61195.7997
2007-09-13 14:40:00,59.68,59.7,59.62,59.66,45558.03146602534,34.2812,34.2927,34.2467,34.2697,45558.0315
2007-09-13 14:45:00,59.65,59.7,59.62,59.62,37843.39913539405,34.2639,34.2927,34.2467,34.2467,37843.3991
2007-09-13 14:50:00,59.62,59.71,59.62,59.69,35549.859793855016,34.2467,34.2984,34.2467,34.2869,35549.8598
2007-09-13 14:55:00,59.71,59.73,59.59,59.71,51083.37624336938,34.2984,34.3099,34.2295,34.2984,51083.3762
2007-09-13 15:00:00,59.72,59.8,59.69,59.75,51604.63518462825,34.3042,34.3501,34.2869,34.3214,51604.6352
2007-09-13 15:05:00,59.75,59.81,59.65,59.68,71725.23031722067,34.3214,34.3558,34.2639,34.2812,71725.2303
2007-09-13 15:10:00,59.7,59.76,59.59,59.63,66825.39626938729,34.2927,34.3271,34.2295,34.2525,66825.3963
2007-09-13 15:15:00,59.63,59.63,59.45,59.54,61091.5479155397,34.2525,34.2525,34.1491,34.2008,61091.5479
2007-09-13 15:20:00,59.54,59.65,59.44,59.55,89343.78253177053,34.2008,34.2639,34.1433,34.2065,89343.7825
2007-09-13 15:25:00,59.56,59.61,59.52,59.58,50040.85836085164,34.2122,34.241,34.1893,34.2237,50040.8584
2007-09-13 15:30:00,59.57,59.62,59.51,59.61,65887.13017512132,34.218,34.2467,34.1835,34.241,65887.1302
2007-09-13 15:35:00,59.62,59.77,59.61,59.7,128021.19597317876,34.2467,34.3329,34.241,34.2927,128021.196
2007-09-13 15:40:00,59.69,59.76,59.53,59.55,145118.48924646975,34.2869,34.3271,34.195,34.2065,145118.4892
2007-09-13 15:45:00,59.55,59.56,59.34,59.43,127187.18166716456,34.2065,34.2122,34.0859,34.1376,127187.1817
2007-09-13 15:50:00,59.44,59.52,59.42,59.46,96120.14876813584,34.1433,34.1893,34.1318,34.1548,96120.1488
2007-09-13 15:55:00,59.46,59.59,59.46,59.56,152311.86263584218,34.1548,34.2295,34.1548,34.2122,152311.8626
2007-09-14 09:30:00,58.95,59.24,58.95,59.0,47434.56365455728,33.8618,34.0284,33.8618,33.8906,47434.5637
2007-09-14 09:35:00,58.99,59.46,58.95,59.36,68180.66951666035,33.8848,34.1548,33.8618,34.0974,68180.6695
2007-09-14 09:40:00,59.37,59.47,59.2,59.24,52647.15306714599,34.1031,34.1605,34.0055,34.0284,52647.1531
2007-09-14 09:45:00,59.24,59.34,59.16,59.17,33569.0758170713,34.0284,34.0859,33.9825,33.9882,33569.0758
2007-09-14 09:50:00,59.15,59.3,59.12,59.12,53168.41200840486,33.9767,34.0629,33.9595,33.9595,53168.412
2007-09-14 09:55:00,59.12,59.17,58.86,58.9,70891.21601120649,33.9595,33.9882,33.8102,33.8331,70891.216
2007-09-14 10:00:00,58.91,59.15,58.9,59.1,52855.65664364954,33.8389,33.9767,33.8331,33.948,52855.6566
2007-09-14 10:05:00,59.13,59.38,59.12,59.18,70265.70528169583,33.9652,34.1088,33.9595,33.994,70265.7053
2007-09-14 10:10:00,59.2,59.24,59.09,59.11,93826.6094265968,34.0055,34.0284,33.9423,33.9538,93826.6094
2007-09-14 10:15:00,59.14,59.29,59.11,59.24,62655.32473931632,33.971,34.0572,33.9538,34.0284,62655.3247
2007-09-14 10:20:00,59.25,59.39,59.24,59.31,63176.58368057519,34.0342,34.1146,34.0284,34.0686,63176.5837
2007-09-14 10:25:00,59.31,59.39,59.27,59.38,45766.53504252889,34.0686,34.1146,34.0457,34.1088,45766.535
2007-09-14 10:30:00,59.38,59.6,59.33,59.55,74748.53217652213,34.1088,34.2352,34.0801,34.2065,74748.5322
2007-09-14 10:35:00,59.54,59.58,59.49,59.5,50040.85836085164,34.2008,34.2237,34.172,34.1778,50040.8584
2007-09-14 10:40:00,59.5,59.51,59.39,59.42,65053.115869107125,34.1778,34.1835,34.1146,34.1318,65053.1159
2007-09-14 10:45:00,59.4,59.46,59.32,59.34,82358.91271890164,34.1203,34.1548,34.0744,34.0859,82358.9127
2007-09-14 10:50:00,59.33,59.34,59.16,59.16,90594.8039907918,34.0801,34.0859,33.9825,33.9825,90594.804
2007-09-14 10:55:00,59.15,59.2,59.14,59.19,57129.97996197228,33.9767,34.0055,33.971,33.9997,57129.98
2007-09-14 11:00:00,59.19,59.26,59.18,59.21,55878.95850295099,33.9997,34.0399,33.994,34.0112,55878.9585
2007-09-14 11:05:00,59.21,59.21,59.06,59.07,34090.33475833017,34.0112,34.0112,33.925,33.9308,34090.3348
2007-09-14 11:10:00,59.08,59.13,59.02,59.09,38573.16165315647,33.9365,33.9652,33.9021,33.9423,38573.1617
2007-09-14 11:15:00,59.08,59.16,59.06,59.16,26062.94706294356,33.9365,33.9825,33.925,33.9825,26062.9471
2007-09-14 11:20:00,59.16,59.22,59.06,59.08,46809.05292504664,33.9825,34.0169,33.925,33.9365,46809.0529
2007-09-14 11:25:00,59.07,59.09,59.0,59.07,42847.484971479214,33.9308,33.9423,33.8906,33.9308,42847.485
2007-09-14 11:30:00,59.07,59.15,58.99,58.99,51396.1316081247,33.9308,33.9767,33.8848,33.8848,51396.1316
2007-09-14 11:35:00,59.0,59.02,58.93,58.94,32735.06151105712,33.8906,33.9021,33.8504,33.8561,32735.0615
2007-09-14 11:40:00,58.94,59.11,58.92,59.08,46496.297560291314,33.8561,33.9538,33.8446,33.9365,46496.2976
2007-09-14 11:45:00,59.09,59.11,58.97,58.97,36175.37052336566,33.9423,33.9538,33.8733,33.8733,36175.3705
2007-09-14 11:50:00,58.97,59.01,58.94,59.0,49102.59226658566,33.8733,33.8963,33.8561,33.8906,49102.5923
2007-09-14 11:55:00,59.0,59.04,58.91,58.97,53481.16737316018,33.8906,33.9135,33.8389,33.8733,53481.1674
2007-09-14 12:00:00,58.98,59.12,58.97,59.02,59110.76393875599,33.8791,33.9595,33.8733,33.9021,59110.7639
2007-09-14 12:05:00,59.02,59.08,58.97,59.07,35862.61515861034,33.9021,33.9365,33.8733,33.9308,35862.6152
2007-09-14 12:10:00,59.06,59.12,58.97,58.98,39719.93132392599,33.925,33.9595,33.8733,33.8791,39719.9313
2007-09-14 12:15:00,58.98,59.0,58.91,58.92,12822.969954968232,33.8791,33.8906,33.8389,33.8446,12822.97
2007-09-14 12:20:00,58.92,59.0,58.92,58.99,14282.49499049307,33.8446,33.8906,33.8446,33.8848,14282.495
2007-09-14 12:25:00,58.98,58.99,58.89,58.92,15429.264661262589,33.8791,33.8848,33.8274,33.8446,15429.2647
2007-09-14 12:30:00,58.92,58.98,58.86,58.91,36175.37052336566,33.8446,33.8791,33.8102,33.8389,36175.3705
2007-09-14 12:35:00,58.91,58.94,58.88,58.92,18973.82546182291,33.8389,33.8561,33.8216,33.8446,18973.8255
2007-09-14 12:40:00,58.92,59.05,58.92,59.03,19912.09155608888,33.8446,33.9193,33.8446,33.9078,19912.0916
2007-09-14 12:45:00,59.02,59.05,58.92,59.05,101436.98996897634,33.9021,33.9193,33.8446,33.9193,101436.99
2007-09-14 12:50:00,59.05,59.07,58.99,59.07,119368.29754828152,33.9193,33.9308,33.8848,33.9308,119368.2975
2007-09-14 12:55:00,59.06,59.07,58.99,59.03,58589.50499749712,33.925,33.9308,33.8848,33.9078,58589.505
2007-09-14 13:00:00,59.02,59.07,58.98,59.03,46809.05292504664,33.9021,33.9308,33.8791,33.9078,46809.0529
2007-09-14 13:05:00,59.02,59.07,58.96,59.03,74435.7768117668,33.9021,33.9308,33.8676,33.9078,74435.7768
2007-09-14 13:10:00,59.03,59.12,58.98,59.1,70474.20885819939,33.9078,33.9595,33.8791,33.948,70474.2089
2007-09-14 13:15:00,59.1,59.11,59.03,59.06,29816.01144000743,33.948,33.9538,33.9078,33.925,29816.0114
2007-09-14 13:20:00,59.05,59.11,59.02,59.07,42743.23318322744,33.9193,33.9538,33.9021,33.9308,42743.2332
2007-09-14 13:25:00,59.08,59.11,58.99,59.08,55983.21029120277,33.9365,33.9538,33.8848,33.9365,55983.2103
2007-09-14 13:30:00,59.08,59.09,58.97,59.08,51187.62803162115,33.9365,33.9423,33.8733,33.9365,51187.628
2007-09-14 13:35:00,59.07,59.09,58.98,59.06,59527.77109176309,33.9308,33.9423,33.8791,33.925,59527.7711
2007-09-14 13:40:00,59.05,59.15,59.04,59.15,40970.95278294728,33.9193,33.9767,33.9135,33.9767,40970.9528
2007-09-14 13:45:00,59.15,59.2,59.03,59.15,46079.29040728421,33.9767,34.0055,33.9078,33.9767,46079.2904
2007-09-14 13:50:00,59.16,59.25,59.15,59.17,31171.2846872805,33.9825,34.0342,33.9767,33.9882,31171.2847
2007-09-14 13:55:00,59.17,59.25,59.15,59.21,49311.09584308921,33.9882,34.0342,33.9767,34.0112,49311.0958
2007-09-14 14:00:00,59.23,59.24,59.13,59.13,33152.06866406421,34.0227,34.0284,33.9652,33.9652,33152.0687
2007-09-14 14:05:00,59.15,59.15,58.96,58.97,42951.736759730986,33.9767,33.9767,33.8676,33.8733,42951.7368
2007-09-14 14:10:00,58.96,59.08,58.96,59.03,27835.22746322372,33.8676,33.9365,33.8676,33.9078,27835.2275
2007-09-14 14:15:00,59.0,59.0,58.83,58.93,47955.82259581615,33.8906,33.8906,33.7929,33.8504,47955.8226
2007-09-14 14:20:00,58.92,58.93,58.76,58.85,64427.60513959648,33.8446,33.8504,33.7527,33.8044,64427.6051
2007-09-14 14:25:00,58.84,58.86,58.76,58.78,54210.929890922605,33.7987,33.8102,33.7527,33.7642,54210.9299
2007-09-14 14:30:00,58.77,58.84,58.75,58.83,31588.291840287595,33.7585,33.7987,33.747,33.7929,31588.2918
2007-09-14 14:35:00,58.84,58.84,58.68,58.71,44932.5207365147,33.7987,33.7987,33.7068,33.724,44932.5207
2007-09-14 14:40:00,58.72,58.77,58.51,58.55,131148.74962073198,33.7297,33.7585,33.6091,33.6321,131148.7496
2007-09-14 14:45:00,58.52,58.58,58.45,58.45,67867.91415190503,33.6149,33.6493,33.5746,33.5746,67867.9142
2007-09-14 14:50:00,58.45,58.54,58.39,58.41,92784.09154407908,33.5746,33.6263,33.5402,33.5517,92784.0915
2007-09-14 14:55:00,58.4,58.44,58.34,58.42,89448.0343200223,33.5459,33.5689,33.5115,33.5574,89448.0343
2007-09-14 15:00:00,58.42,58.47,58.36,58.42,100915.73102771748,33.5574,33.5861,33.5229,33.5574,100915.731
2007-09-14 15:05:00,58.42,58.48,58.39,58.42,181502.3633463389,33.5574,33.5919,33.5402,33.5574,181502.3633
2007-09-14 15:10:00,58.42,58.44,58.36,58.41,81420.64662463569,33.5574,33.5689,33.5229,33.5517,81420.6466
2007-09-14 15:15:00,58.4,58.43,58.35,58.38,88197.012861001,33.5459,33.5632,33.5172,33.5344,88197.0129
2007-09-14 15:20:00,58.38,58.42,58.3,58.3,110611.14733513248,33.5344,33.5574,33.4885,33.4885,110611.1473
2007-09-14 15:25:00,58.32,58.42,58.29,58.36,146473.7624937428,33.5,33.5574,33.4827,33.5229,146473.7625
2007-09-14 15:30:00,58.36,58.44,58.3,58.32,164509.32186129974,33.5229,33.5689,33.4885,33.5,164509.3219
2007-09-14 15:35:00,58.32,58.46,58.29,58.46,104460.29182827778,33.5,33.5804,33.4827,33.5804,104460.2918
2007-09-14 15:40:00,58.45,58.56,58.45,58.49,135214.56936255118,33.5746,33.6378,33.5746,33.5976,135214.5694
2007-09-14 15:45:00,58.48,58.68,58.48,58.57,81941.90556589456,33.5919,33.7068,33.5919,33.6436,81941.9056
2007-09-14 15:50:00,58.58,58.62,58.52,58.62,103730.52931051535,33.6493,33.6723,33.6149,33.6723,103730.5293
2007-09-14 15:55:00,58.62,58.66,58.54,58.66,111653.6652176502,33.6723,33.6953,33.6263,33.6953,111653.6652
2007-09-17 09:30:00,58.46,58.56,58.37,58.46,75478.29469428454,33.5804,33.6378,33.5287,33.5804,75478.2947
2007-09-17 09:35:00,58.46,58.63,58.33,58.52,102688.01142799764,33.5804,33.678,33.5057,33.6149,102688.0114
2007-09-17 09:40:00,58.48,58.64,58.41,58.43,64844.612292603575,33.5919,33.6838,33.5517,33.5632,64844.6123
2007-09-17 09:45:00,58.43,58.81,58.39,58.81,98934.94705093376,33.5632,33.7814,33.5402,33.7814,98934.9471
2007-09-17 09:50:00,58.81,58.99,58.75,58.79,140844.165928147,33.7814,33.8848,33.747,33.7699,140844.1659
2007-09-17 09:55:00,58.77,58.84,58.57,58.66,250100.0400160064,33.7585,33.7987,33.6436,33.6953,250100.04
2007-09-17 10:00:00,58.65,58.72,58.65,58.7,63593.59083358228,33.6895,33.7297,33.6895,33.7182,63593.5908
2007-09-17 10:05:00,58.7,58.91,58.69,58.8,68284.92130491213,33.7182,33.8389,33.7125,33.7757,68284.9213
2007-09-17 10:10:00,58.8,58.92,58.67,58.68,67659.41057540147,33.7757,33.8446,33.701,33.7068,67659.4106
2007-09-17 10:15:00,58.68,58.86,58.68,58.8,68493.42488141567,33.7068,33.8102,33.7068,33.7757,68493.4249
2007-09-17 10:20:00,58.8,58.81,58.62,58.64,55357.69956169212,33.7757,33.7814,33.6723,33.6838,55357.6996
2007-09-17 10:25:00,58.65,58.65,58.46,58.54,54106.67810267083,33.6895,33.6895,33.5804,33.6263,54106.6781
2007-09-17 10:30:00,58.54,58.56,58.45,58.47,78501.596553586,33.6263,33.6378,33.5746,33.5861,78501.5966
2007-09-17 10:35:00,58.49,58.51,58.33,58.34,65678.62659861778,33.5976,33.6091,33.5057,33.5115,65678.6266
2007-09-17 10:40:00,58.33,58.37,58.19,58.31,75165.53932952923,33.5057,33.5287,33.4253,33.4942,75165.5393
2007-09-17 10:45:00,58.32,58.43,58.28,58.29,59840.52645651841,33.5,33.5632,33.477,33.4827,59840.5265
2007-09-17 10:50:00,58.3,58.31,58.22,58.28,35758.363370358566,33.4885,33.4942,33.4425,33.477,35758.3634
2007-09-17 10:55:00,58.27,58.38,58.24,58.37,22935.39341539033,33.4712,33.5344,33.454,33.5287,22935.3934
2007-09-17 11:00:00,58.37,58.48,58.37,58.47,47226.06007805373,33.5287,33.5919,33.5287,33.5861,47226.0601
2007-09-17 11:05:00,58.46,58.54,58.46,58.54,35028.600852596144,33.5804,33.6263,33.5804,33.6263,35028.6009
2007-09-17 11:10:00,58.54,58.62,58.52,58.57,27418.220310216624,33.6263,33.6723,33.6149,33.6436,27418.2203
2007-09-17 11:15:00,58.59,58.61,58.51,58.58,26896.96136895776,33.6551,33.6665,33.6091,33.6493,26896.9614
2007-09-17 11:20:00,58.57,58.58,58.5,58.56,44411.26179525583,33.6436,33.6493,33.6034,33.6378,44411.2618
2007-09-17 11:25:00,58.56,58.62,58.54,58.54,37426.39198238695,33.6378,33.6723,33.6263,33.6263,37426.392
2007-09-17 11:30:00,58.54,58.55,58.34,58.37,29086.248922245013,33.6263,33.6321,33.5115,33.5287,29086.2489
2007-09-17 11:35:00,58.39,58.45,58.3,58.33,22935.39341539033,33.5402,33.5746,33.4885,33.5057,22935.3934
2007-09-17 11:40:00,58.32,58.41,58.28,58.41,19807.839767837104,33.5,33.5517,33.477,33.5517,19807.8398
2007-09-17 11:45:00,58.39,58.47,58.36,58.41,23143.89699189388,33.5402,33.5861,33.5229,33.5517,23143.897
2007-09-17 11:50:00,58.41,58.41,58.32,58.37,17097.293273290976,33.5517,33.5517,33.5,33.5287,17097.2933
2007-09-17 11:55:00,58.37,58.37,58.21,58.28,36800.88125287631,33.5287,33.5287,33.4368,33.477,36800.8813
2007-09-17 12:00:00,58.3,58.3,58.21,58.26,27939.47925147549,33.4885,33.4885,33.4368,33.4655,27939.4793
2007-09-17 12:05:00,58.26,58.31,58.2,58.31,25541.68812168469,33.4655,33.4942,33.431,33.4942,25541.6881
2007-09-17 12:10:00,58.3,58.34,58.22,58.26,30024.51501651098,33.4885,33.5115,33.4425,33.4655,30024.515
2007-09-17 12:15:00,58.26,58.41,58.25,58.33,38468.90986490469,33.4655,33.5517,33.4598,33.5057,38468.9099
2007-09-17 12:20:00,58.33,58.38,58.3,58.33,29503.25607525211,33.5057,33.5344,33.4885,33.5057,29503.2561
2007-09-17 12:25:00,58.33,58.34,58.27,58.33,56400.21744420986,33.5057,33.5115,33.4712,33.5057,56400.2174
2007-09-17 12:30:00,58.32,58.43,58.32,58.43,31379.788263784045,33.5,33.5632,33.5,33.5632,31379.7883
2007-09-17 12:35:00,58.45,58.6,58.45,58.54,59736.27466826664,33.5746,33.6608,33.5746,33.6263,59736.2747
2007-09-17 12:40:00,58.54,58.55,58.49,58.51,16993.0414850392,33.6263,33.6321,33.5976,33.6091,16993.0415
2007-09-17 12:45:00,58.51,58.58,58.46,58.51,28773.493557489688,33.6091,33.6493,33.5804,33.6091,28773.4936
2007-09-17 12:50:00,58.51,58.54,58.43,58.45,38260.40628840114,33.6091,33.6263,33.5632,33.5746,38260.4063
2007-09-17 12:55:00,58.44,58.61,58.44,58.61,50249.36193735519,33.5689,33.6665,33.5689,33.6665,50249.3619
2007-09-17 13:00:00,58.61,58.63,58.54,58.63,41179.45635945082,33.6665,33.678,33.6263,33.678,41179.4564
2007-09-17 13:05:00,58.63,58.68,58.59,58.61,43681.49927749341,33.678,33.7068,33.6551,33.6665,43681.4993
2007-09-17 13:10:00,58.61,58.66,58.57,58.58,27939.47925147549,33.6665,33.6953,33.6436,33.6493,27939.4793
2007-09-17 13:15:00,58.58,58.62,58.54,58.56,29920.26322825921,33.6493,33.6723,33.6263,33.6378,29920.2632
2007-09-17 13:20:00,58.55,58.56,58.51,58.54,21788.62374462081,33.6321,33.6378,33.6091,33.6263,21788.6237
2007-09-17 13:25:00,58.53,58.53,58.48,58.52,25541.68812168469,33.6206,33.6206,33.5919,33.6149,25541.6881
2007-09-17 13:30:00,58.51,58.52,58.42,58.42,25228.932756929367,33.6091,33.6149,33.5574,33.5574,25228.9328
2007-09-17 13:35:00,58.41,58.45,58.36,58.45,32005.29899329469,33.5517,33.5746,33.5229,33.5746,32005.299
2007-09-17 13:40:00,58.45,58.53,58.41,58.53,29503.25607525211,33.5746,33.6206,33.5517,33.6206,29503.2561
2007-09-17 13:45:00,58.53,58.58,58.48,58.56,77042.07151806116,33.6206,33.6493,33.5919,33.6378,77042.0715
2007-09-17 13:50:00,58.57,58.58,58.5,58.52,38156.15450014937,33.6436,33.6493,33.6034,33.6149,38156.1545
2007-09-17 13:55:00,58.51,58.52,58.36,58.38,55044.9441969368,33.6091,33.6149,33.5229,33.5344,55044.9442
2007-09-17 14:00:00,58.38,58.45,58.32,58.45,43160.240336234536,33.5344,33.5746,33.5,33.5746,43160.2403
2007-09-17 14:05:00,58.45,58.45,58.37,58.37,38677.41344140824,33.5746,33.5746,33.5287,33.5287,38677.4134
2007-09-17 14:10:00,58.37,58.48,58.37,58.46,59840.52645651841,33.5287,33.5919,33.5287,33.5804,59840.5265
2007-09-17 14:15:00,58.45,58.47,58.4,58.44,69014.68382267455,33.5746,33.5861,33.5459,33.5689,69014.6838
2007-09-17 14:20:00,58.45,58.48,58.37,58.42,73810.26608225616,33.5746,33.5919,33.5287,33.5574,73810.2661
2007-09-17 14:25:00,58.41,58.49,58.4,58.42,83505.68238967116,33.5517,33.5976,33.5459,33.5574,83505.6824
2007-09-17 14:30:00,58.41,58.51,58.39,58.44,70786.9642229547,33.5517,33.6091,33.5402,33.5689,70786.9642
2007-09-17 14:35:00,58.43,58.46,58.41,58.45,37322.14019413518,33.5632,33.5804,33.5517,33.5746,37322.1402
2007-09-17 14:40:00,58.45,58.52,58.45,58.5,22309.88268587969,33.5746,33.6149,33.5746,33.6034,22309.8827
2007-09-17 14:45:00,58.5,58.63,58.49,58.56,30650.025746021627,33.6034,33.678,33.5976,33.6378,30650.0257
2007-09-17 14:50:00,58.54,58.59,58.52,58.56,21058.8612268584,33.6263,33.6551,33.6149,33.6378,21058.8612
2007-09-17 14:55:00,58.54,58.61,58.52,58.57,35028.600852596144,33.6263,33.6665,33.6149,33.6436,35028.6009
2007-09-17 15:00:00,58.56,58.76,58.51,58.74,201518.7066906796,33.6378,33.7527,33.6091,33.7412,201518.7067
2007-09-17 15:05:00,58.74,58.86,58.68,58.82,66408.38911638019,33.7412,33.8102,33.7068,33.7872,66408.3891
2007-09-17 15:10:00,58.83,58.97,58.75,58.93,80169.62516561439,33.7929,33.8733,33.747,33.8504,80169.6252
2007-09-17 15:15:00,58.93,58.97,58.85,58.95,52438.64949064244,33.8504,33.8733,33.8044,33.8618,52438.6495
2007-09-17 15:20:00,58.95,58.95,58.86,58.92,33464.82402881953,33.8618,33.8618,33.8102,33.8446,33464.824
2007-09-17 15:25:00,58.92,58.95,58.7,58.7,44724.01716001115,33.8446,33.8618,33.7182,33.7182,44724.0172
2007-09-17 15:30:00,58.71,58.73,58.66,58.71,60361.78539777728,33.724,33.7355,33.6953,33.724,60361.7854
2007-09-17 15:35:00,58.71,58.72,58.57,58.58,73810.26608225616,33.724,33.7297,33.6436,33.6493,73810.2661
2007-09-17 15:40:00,58.59,58.59,58.51,58.52,60466.03718602906,33.6551,33.6551,33.6091,33.6149,60466.0372
2007-09-17 15:45:00,58.52,58.56,58.51,58.53,61717.05864505035,33.6149,33.6378,33.6091,33.6206,61717.0586
2007-09-17 15:50:00,58.53,58.61,58.51,58.58,60987.29612728793,33.6206,33.6665,33.6091,33.6493,60987.2961
2007-09-17 15:55:00,58.6,58.61,58.52,58.56,78710.10013008954,33.6608,33.6665,33.6149,33.6378,78710.1001
2007-09-18 09:30:00,58.54,58.99,58.43,58.51,117491.76535974957,33.6263,33.8848,33.5632,33.6091,117491.7654
2007-09-18 09:35:00,58.51,58.55,58.35,58.37,74957.03575302567,33.6091,33.6321,33.5172,33.5287,74957.0358
2007-09-18 09:40:00,58.38,58.5,58.35,58.47,41804.96708896147,33.5344,33.6034,33.5172,33.5861,41804.9671
2007-09-18 09:45:00,58.47,58.63,58.45,58.45,63072.33189232341,33.5861,33.678,33.5746,33.5746,63072.3319
2007-09-18 09:50:00,58.45,58.61,58.34,58.58,62655.32473931632,33.5746,33.6665,33.5115,33.6493,62655.3247
2007-09-18 09:55:00,58.6,58.92,58.57,58.92,89239.53074351874,33.6608,33.8446,33.6436,33.8446,89239.5307
2007-09-18 10:00:00,58.93,59.11,58.87,59.04,54315.18167917438,33.8504,33.9538,33.8159,33.9135,54315.1817
2007-09-18 10:05:00,59.04,59.05,58.83,58.92,29711.75965175566,33.9135,33.9193,33.7929,33.8446,29711.7597
2007-09-18 10:10:00,58.92,58.93,58.78,58.84,31379.788263784045,33.8446,33.8504,33.7642,33.7987,31379.7883
2007-09-18 10:15:00,58.85,58.88,58.79,58.82,38677.41344140824,33.8044,33.8216,33.7699,33.7872,38677.4134
2007-09-18 10:20:00,58.82,58.93,58.81,58.83,35966.86694686212,33.7872,33.8504,33.7814,33.7929,35966.8669
2007-09-18 10:25:00,58.83,58.92,58.76,58.91,51083.37624336938,33.7929,33.8446,33.7527,33.8389,51083.3762
2007-09-18 10:30:00,58.91,58.93,58.85,58.89,23248.148780145657,33.8389,33.8504,33.8044,33.8274,23248.1488
2007-09-18 10:35:00,58.88,58.92,58.79,58.81,30962.78111077695,33.8216,33.8446,33.7699,33.7814,30962.7811
2007-09-18 10:40:00,58.8,58.94,58.79,58.89,34194.58654658195,33.7757,33.8561,33.7699,33.8274,34194.5865
2007-09-18 10:45:00,58.9,58.96,58.89,58.92,31588.291840287595,33.8331,33.8676,33.8274,33.8446,31588.2918
2007-09-18 10:50:00,58.9,58.99,58.87,58.99,30545.77395776985,33.8331,33.8848,33.8159,33.8848,30545.774
2007-09-18 10:55:00,58.99,59.02,58.9,58.9,66304.13732812842,33.8848,33.9021,33.8331,33.8331,66304.1373
2007-09-18 11:00:00,58.91,58.91,58.71,58.84,65157.3676573589,33.8389,33.8389,33.724,33.7987,65157.3677
2007-09-18 11:05:00,58.84,58.88,58.76,58.85,40449.69384168841,33.7987,33.8216,33.7527,33.8044,40449.6938
2007-09-18 11:10:00,58.85,58.98,58.84,58.94,41909.21887721324,33.8044,33.8791,33.7987,33.8561,41909.2189
2007-09-18 11:15:00,58.92,59.06,58.87,59.05,57755.490691482926,33.8446,33.925,33.8159,33.9193,57755.4907
2007-09-18 11:20:00,59.06,59.07,58.95,58.95,39719.93132392599,33.925,33.9308,33.8618,33.8618,39719.9313
2007-09-18 11:25:00,58.95,59.09,58.95,59.05,55044.9441969368,33.8618,33.9423,33.8618,33.9193,55044.9442
2007-09-18 11:30:00,59.05,59.14,59.05,59.12,34090.33475833017,33.9193,33.971,33.9193,33.9595,34090.3348
2007-09-18 11:35:00,59.12,59.21,59.1,59.13,49415.34763134099,33.9595,34.0112,33.948,33.9652,49415.3476
2007-09-18 11:40:00,59.13,59.21,59.12,59.2,38364.65807665292,33.9652,34.0112,33.9595,34.0055,38364.6581
2007-09-18 11:45:00,59.2,59.3,59.18,59.3,47121.80828980196,34.0055,34.0629,33.994,34.0629,47121.8083
2007-09-18 11:50:00,59.3,59.39,59.27,59.39,50040.85836085164,34.0629,34.1146,34.0457,34.1146,50040.8584
2007-09-18 11:55:00,59.39,59.41,59.33,59.4,43368.743912738086,34.1146,34.1261,34.0801,34.1203,43368.7439
2007-09-18 12:00:00,59.4,59.44,59.38,59.38,25437.43633343292,34.1203,34.1433,34.1088,34.1088,25437.4363
2007-09-18 12:05:00,59.39,59.44,59.32,59.32,65887.13017512132,34.1146,34.1433,34.0744,34.0744,65887.1302
2007-09-18 12:10:00,59.32,59.36,59.24,59.26,80378.12874211794,34.0744,34.0974,34.0284,34.0399,80378.1287
2007-09-18 12:15:00,59.26,59.3,59.18,59.3,59527.77109176309,34.0399,34.0629,33.994,34.0629,59527.7711
2007-09-18 12:20:00,59.29,59.39,59.29,59.33,28147.982827979045,34.0572,34.1146,34.0572,34.0801,28147.9828
2007-09-18 12:25:00,59.35,59.35,59.28,59.3,13344.228896227103,34.0916,34.0916,34.0514,34.0629,13344.2289
2007-09-18 12:30:00,59.29,59.42,59.29,59.42,28669.24176923792,34.0572,34.1318,34.0572,34.1318,28669.2418
2007-09-18 12:35:00,59.43,59.44,59.36,59.36,23143.89699189388,34.1376,34.1433,34.0974,34.0974,23143.897
2007-09-18 12:40:00,59.35,59.39,59.35,59.37,59423.51930351132,34.0916,34.1146,34.0916,34.1031,59423.5193
2007-09-18 12:45:00,59.38,59.38,59.34,59.37,23352.40056839743,34.1088,34.1088,34.0859,34.1031,23352.4006
2007-09-18 12:50:00,59.39,59.46,59.38,59.41,35237.104429099694,34.1146,34.1548,34.1088,34.1261,35237.1044
2007-09-18 12:55:00,59.42,59.42,59.29,59.29,26375.70242769888,34.1318,34.1318,34.0572,34.0572,26375.7024
2007-09-18 13:00:00,59.31,59.38,59.28,59.38,29503.25607525211,34.0686,34.1088,34.0514,34.1088,29503.2561
2007-09-18 13:05:00,59.37,59.38,59.25,59.27,39719.93132392599,34.1031,34.1088,34.0342,34.0457,39719.9313
2007-09-18 13:10:00,59.27,59.3,59.2,59.26,52542.90127889421,34.0457,34.0629,34.0055,34.0399,52542.9013
2007-09-18 13:15:00,59.26,59.35,59.26,59.35,28043.73103972727,34.0399,34.0916,34.0399,34.0916,28043.731
2007-09-18 13:20:00,59.34,59.35,59.3,59.33,19703.587979585333,34.0859,34.0916,34.0629,34.0801,19703.588
2007-09-18 13:25:00,59.33,59.38,59.32,59.37,24707.673815670496,34.0801,34.1088,34.0744,34.1031,24707.6738
2007-09-18 13:30:00,59.36,59.45,59.36,59.44,26271.450639447103,34.0974,34.1491,34.0974,34.1433,26271.4506
2007-09-18 13:35:00,59.45,59.46,59.43,59.45,25228.932756929367,34.1491,34.1548,34.1376,34.1491,25228.9328
2007-09-18 13:40:00,59.45,59.45,59.4,59.42,19807.839767837104,34.1491,34.1491,34.1203,34.1318,19807.8398
2007-09-18 13:45:00,59.42,59.47,59.4,59.42,42743.23318322744,34.1318,34.1605,34.1203,34.1318,42743.2332
2007-09-18 13:50:00,59.41,59.47,59.41,59.46,46079.29040728421,34.1261,34.1605,34.1261,34.1548,46079.2904
2007-09-18 13:55:00,59.45,59.45,59.39,59.4,51396.1316081247,34.1491,34.1491,34.1146,34.1203,51396.1316
2007-09-18 14:00:00,59.41,59.45,59.39,59.41,39094.42059441534,34.1261,34.1491,34.1146,34.1261,39094.4206
2007-09-18 14:05:00,59.41,59.42,59.37,59.37,43994.25464224873,34.1261,34.1318,34.1031,34.1031,43994.2546
2007-09-18 14:10:00,59.37,59.42,59.28,59.29,58902.26036225245,34.1031,34.1318,34.0514,34.0572,58902.2604
2007-09-18 14:15:00,59.3,60.31,59.24,60.09,334856.74386469886,34.0629,34.6431,34.0284,34.5167,334856.7439
2007-09-18 14:20:00,60.06,60.33,59.89,60.23,309002.30037825886,34.4995,34.6545,34.4018,34.5971,309002.3004
2007-09-18 14:25:00,60.21,60.35,60.11,60.26,271367.4048193683,34.5856,34.666,34.5282,34.6143,271367.4048
2007-09-18 14:30:00,60.24,60.43,60.19,60.43,130523.23889122136,34.6028,34.712,34.5741,34.712,130523.2389
2007-09-18 14:35:00,60.43,60.62,60.4,60.62,153979.89124787055,34.712,34.8211,34.6948,34.8211,153979.8912
2007-09-18 14:40:00,60.61,60.68,59.96,60.06,163779.55934353732,34.8154,34.8556,34.442,34.4995,163779.5593
2007-09-18 14:45:00,60.07,60.23,59.95,60.19,107379.34189932748,34.5052,34.5971,34.4363,34.5741,107379.3419
2007-09-18 14:50:00,60.19,60.34,60.16,60.34,99039.19883918553,34.5741,34.6603,34.5569,34.6603,99039.1988
2007-09-18 14:55:00,60.33,60.47,60.31,60.45,78710.10013008954,34.6545,34.735,34.6431,34.7235,78710.1001
2007-09-18 15:00:00,60.47,60.49,60.26,60.32,147933.28752926763,34.735,34.7465,34.6143,34.6488,147933.2875
2007-09-18 15:05:00,60.33,60.48,60.28,60.45,135006.06578604763,34.6545,34.7407,34.6258,34.7235,135006.0658
2007-09-18 15:10:00,60.45,60.67,60.42,60.64,156273.43058940957,34.7235,34.8498,34.7062,34.8326,156273.4306
2007-09-18 15:15:00,60.64,60.67,60.6,60.62,76416.56078855052,34.8326,34.8498,34.8096,34.8211,76416.5608
2007-09-18 15:20:00,60.63,60.75,60.6,60.7,138342.1230101044,34.8269,34.8958,34.8096,34.8671,138342.123
2007-09-18 15:25:00,60.71,61.1,60.68,61.03,269073.8654778293,34.8728,35.0968,34.8556,35.0566,269073.8655
2007-09-18 15:30:00,61.03,61.11,60.95,61.1,141052.66950465055,35.0566,35.1026,35.0107,35.0968,141052.6695
2007-09-18 15:35:00,61.1,61.33,61.1,61.27,292634.76962273027,35.0968,35.229,35.0968,35.1945,292634.7696
2007-09-18 15:40:00,61.26,61.5,61.25,61.36,263235.7653357299,35.1888,35.3266,35.183,35.2462,263235.7653
2007-09-18 15:45:00,61.36,61.37,61.16,61.33,259169.9455939108,35.2462,35.2519,35.1313,35.229,259169.9456
2007-09-18 15:50:00,61.33,61.33,61.06,61.06,215071.43916341025,35.229,35.229,35.0739,35.0739,215071.4392
2007-09-18 15:55:00,61.05,61.24,61.03,61.23,173162.220286197,35.0681,35.1773,35.0566,35.1715,173162.2203
2007-09-19 09:30:00,61.65,62.34,61.58,62.31,268344.10296006687,35.4128,35.8091,35.3726,35.7919,268344.103
2007-09-19 09:35:00,62.31,62.98,62.19,62.83,298055.8626118225,35.7919,36.1767,35.723,36.0906,298055.8626
2007-09-19 09:40:00,62.87,63.1,62.8,63.05,181398.1115580872,36.1136,36.2457,36.0734,36.217,181398.1116
2007-09-19 09:45:00,63.01,63.17,62.96,63.16,151060.84117682086,36.194,36.2859,36.1653,36.2801,151060.8412
2007-09-19 09:50:00,63.12,63.16,62.83,62.86,124476.63517261844,36.2572,36.2801,36.0906,36.1078,124476.6352
2007-09-19 09:55:00,62.88,63.04,62.78,62.97,86007.72530771374,36.1193,36.2112,36.0619,36.171,86007.7253
2007-09-19 10:00:00,62.97,63.0,62.85,62.85,73080.50356449375,36.171,36.1882,36.1021,36.1021,73080.5036
2007-09-19 10:05:00,62.85,62.86,62.66,62.69,84131.19311918181,36.1021,36.1078,35.9929,36.0102,84131.1931
2007-09-19 10:10:00,62.71,62.78,62.63,62.66,114676.96707695168,36.0217,36.0619,35.9757,35.9929,114676.9671
2007-09-19 10:15:00,62.67,62.7,62.48,62.48,77980.33761232713,35.9987,36.0159,35.8895,35.8895,77980.3376
2007-09-19 10:20:00,62.49,62.55,62.28,62.54,90803.30756729536,35.8953,35.9297,35.7747,35.924,90803.3076
2007-09-19 10:25:00,62.54,62.66,62.46,62.66,103000.76679275294,35.924,35.9929,35.8781,35.9929,103000.7668
2007-09-19 10:30:00,62.65,62.83,62.54,62.69,121870.34046632408,35.9872,36.0906,35.924,36.0102,121870.3405
2007-09-19 10:35:00,62.7,62.71,62.42,62.46,93096.8469088344,36.0159,36.0217,35.8551,35.8781,93096.8469
2007-09-19 10:40:00,62.44,62.52,62.4,62.5,62655.32473931632,35.8666,35.9125,35.8436,35.901,62655.3247
2007-09-19 10:45:00,62.52,62.69,62.52,62.67,65887.13017512132,35.9125,36.0102,35.9125,35.9987,65887.1302
2007-09-19 10:50:00,62.68,62.85,62.67,62.75,91011.81114379891,36.0044,36.1021,35.9987,36.0446,91011.8111
2007-09-19 10:55:00,62.77,62.85,62.68,62.84,63489.33904533051,36.0561,36.1021,36.0044,36.0963,63489.339
2007-09-19 11:00:00,62.85,63.1,62.83,63.08,115302.47780646232,36.1021,36.2457,36.0906,36.2342,115302.4778
2007-09-19 11:05:00,63.08,63.09,62.94,62.97,80899.38768337682,36.2342,36.2399,36.1538,36.171,80899.3877
2007-09-19 11:10:00,62.99,63.02,62.86,62.98,53376.91558490841,36.1825,36.1997,36.1078,36.1767,53376.9156
2007-09-19 11:15:00,62.98,63.12,62.97,63.08,60466.03718602906,36.1767,36.2572,36.171,36.2342,60466.0372
2007-09-19 11:20:00,63.1,63.17,63.07,63.09,51083.37624336938,36.2457,36.2859,36.2284,36.2399,51083.3762
2007-09-19 11:25:00,63.07,63.12,63.0,63.0,50770.620878614056,36.2284,36.2572,36.1882,36.1882,50770.6209
2007-09-19 11:30:00,63.0,63.0,62.88,62.91,84548.2002721889,36.1882,36.1882,36.1193,36.1365,84548.2003
2007-09-19 11:35:00,62.91,62.93,62.69,62.72,124476.63517261844,36.1365,36.148,36.0102,36.0274,124476.6352
2007-09-19 11:40:00,62.72,62.72,62.59,62.66,111236.65806464312,36.0274,36.0274,35.9527,35.9929,111236.6581
2007-09-19 11:45:00,62.66,62.67,62.45,62.49,112696.18310016795,35.9929,35.9987,35.8723,35.8953,112696.1831
2007-09-19 11:50:00,62.49,62.56,62.43,62.44,76416.56078855052,35.8953,35.9355,35.8608,35.8666,76416.5608
2007-09-19 11:55:00,62.44,62.55,62.44,62.54,66408.38911638019,35.8666,35.9297,35.8666,35.924,66408.3891
2007-09-19 12:00:00,62.53,62.56,62.4,62.47,77250.57509456472,35.9183,35.9355,35.8436,35.8838,77250.5751
2007-09-19 12:05:00,62.45,62.48,62.44,62.46,60153.28182127373,35.8723,35.8895,35.8666,35.8781,60153.2818
2007-09-19 12:10:00,62.46,62.49,62.26,62.27,59632.02288001486,35.8781,35.8953,35.7632,35.7689,59632.0229
2007-09-19 12:15:00,62.27,62.37,62.25,62.32,65365.87123386245,35.7689,35.8264,35.7574,35.7976,65365.8712
2007-09-19 12:20:00,62.31,62.31,62.15,62.17,50874.87266686583,35.7919,35.7919,35.7,35.7115,50874.8727
2007-09-19 12:25:00,62.16,62.22,62.03,62.09,68284.92130491213,35.7057,35.7402,35.6311,35.6655,68284.9213
2007-09-19 12:30:00,62.09,62.12,62.0,62.0,37426.39198238695,35.6655,35.6827,35.6138,35.6138,37426.392
2007-09-19 12:35:00,62.0,62.08,61.91,61.97,38781.665229660015,35.6138,35.6598,35.5621,35.5966,38781.6652
2007-09-19 12:40:00,61.97,61.99,61.87,61.95,61404.30328029503,35.5966,35.6081,35.5391,35.5851,61404.3033
2007-09-19 12:45:00,61.94,62.04,61.84,62.02,64531.856927848254,35.5794,35.6368,35.5219,35.6253,64531.8569
2007-09-19 12:50:00,62.02,62.02,61.9,61.93,52959.90843190131,35.6253,35.6253,35.5564,35.5736,52959.9084
2007-09-19 12:55:00,61.96,62.12,61.9,61.99,34507.34191133727,35.5908,35.6827,35.5564,35.6081,34507.3419
2007-09-19 13:00:00,61.99,62.02,61.79,61.86,44202.75821875228,35.6081,35.6253,35.4932,35.5334,44202.7582
2007-09-19 13:05:00,61.85,61.9,61.76,61.8,42326.22603022034,35.5277,35.5564,35.476,35.4989,42326.226
2007-09-19 13:10:00,61.8,61.85,61.73,61.74,39198.67238266712,35.4989,35.5277,35.4587,35.4645,39198.6724
2007-09-19 13:15:00,61.74,61.85,61.73,61.79,47643.06723106083,35.4645,35.5277,35.4587,35.4932,47643.0672
2007-09-19 13:20:00,61.78,61.8,61.74,61.77,43160.240336234536,35.4874,35.4989,35.4645,35.4817,43160.2403
2007-09-19 13:25:00,61.77,61.79,61.73,61.74,41283.7081477026,35.4817,35.4932,35.4587,35.4645,41283.7081
2007-09-19 13:30:00,61.74,61.81,61.69,61.8,44515.5135835076,35.4645,35.5047,35.4358,35.4989,44515.5136
2007-09-19 13:35:00,61.81,61.97,61.81,61.9,43055.98854798276,35.5047,35.5966,35.5047,35.5564,43055.9885
2007-09-19 13:40:00,61.88,62.21,61.82,62.18,80065.37337736262,35.5449,35.7344,35.5104,35.7172,80065.3734
2007-09-19 13:45:00,62.2,62.26,62.08,62.13,47747.3190193126,35.7287,35.7632,35.6598,35.6885,47747.319
2007-09-19 13:50:00,62.15,62.16,61.97,61.99,46600.549348543085,35.7,35.7057,35.5966,35.6081,46600.5493
2007-09-19 13:55:00,61.99,62.09,61.96,61.97,49519.59941959276,35.6081,35.6655,35.5908,35.5966,49519.5994
2007-09-19 14:00:00,61.97,62.07,61.9,61.91,48372.82974882325,35.5966,35.654,35.5564,35.5621,48372.8297
2007-09-19 14:05:00,61.89,61.97,61.8,61.82,43368.743912738086,35.5506,35.5966,35.4989,35.5104,43368.7439
2007-09-19 14:10:00,61.83,61.92,61.74,61.77,51500.38339637647,35.5162,35.5679,35.4645,35.4817,51500.3834
2007-09-19 14:15:00,61.78,61.78,61.53,61.71,80586.63231862149,35.4874,35.4874,35.3438,35.4472,80586.6323
2007-09-19 14:20:00,61.71,61.81,61.58,61.67,70057.20170519229,35.4472,35.5047,35.3726,35.4243,70057.2017
2007-09-19 14:25:00,61.67,61.94,61.63,61.89,49206.84405483744,35.4243,35.5794,35.4013,35.5506,49206.8441
2007-09-19 14:30:00,61.88,62.06,61.86,62.01,50040.85836085164,35.5449,35.6483,35.5334,35.6196,50040.8584
2007-09-19 14:35:00,61.99,62.07,61.97,62.02,52542.90127889421,35.6081,35.654,35.5966,35.6253,52542.9013
2007-09-19 14:40:00,62.02,62.12,61.96,62.03,93618.10585009328,35.6253,35.6827,35.5908,35.6311,93618.1059
2007-09-19 14:45:00,62.03,62.13,61.97,61.97,59632.02288001486,35.6311,35.6885,35.5966,35.5966,59632.0229
2007-09-19 14:50:00,61.97,62.03,61.83,61.92,151165.09296507263,35.5966,35.6311,35.5162,35.5679,151165.093
2007-09-19 14:55:00,61.92,61.92,61.85,61.85,107796.34905233455,35.5679,35.5679,35.5277,35.5277,107796.3491
2007-09-19 15:00:00,61.84,61.92,61.83,61.9,68389.1730931639,35.5219,35.5679,35.5162,35.5564,68389.1731
2007-09-19 15:05:00,61.91,61.96,61.83,61.89,78918.6037065931,35.5621,35.5908,35.5162,35.5506,78918.6037
2007-09-19 15:10:00,61.89,61.97,61.83,61.97,52959.90843190131,35.5506,35.5966,35.5162,35.5966,52959.9084
2007-09-19 15:15:00,61.99,62.16,61.99,62.09,77876.08582407536,35.6081,35.7057,35.6081,35.6655,77876.0858
2007-09-19 15:20:00,62.1,62.13,62.01,62.05,46913.30471329841,35.6713,35.6885,35.6196,35.6425,46913.3047
2007-09-19 15:25:00,62.05,62.16,61.97,62.03,75582.54648253632,35.6425,35.7057,35.5966,35.6311,75582.5465
2007-09-19 15:30:00,62.03,62.05,61.96,62.04,55044.9441969368,35.6311,35.6425,35.5908,35.6368,55044.9442
2007-09-19 15:35:00,62.04,62.08,61.97,62.01,70578.46064645116,35.6368,35.6598,35.5966,35.6196,70578.4606
2007-09-19 15:40:00,62.0,62.01,61.84,61.85,138759.13016311152,35.6138,35.6196,35.5219,35.5277,138759.1302
2007-09-19 15:45:00,61.84,61.87,61.74,61.78,102166.75248673875,35.5219,35.5391,35.4645,35.4874,102166.7525
2007-09-19 15:50:00,61.77,61.82,61.63,61.64,123538.36907835248,35.4817,35.5104,35.4013,35.407,123538.3691
2007-09-19 15:55:00,61.65,61.74,61.57,61.69,288360.44630440755,35.4128,35.4645,35.3668,35.4358,288360.4463
2007-09-20 09:30:00,61.5,61.76,61.5,61.57,132921.03002101215,35.3266,35.476,35.3266,35.3668,132921.03
2007-09-20 09:35:00,61.57,61.61,61.43,61.56,53585.41916141196,35.3668,35.3898,35.2864,35.3611,53585.4192
2007-09-20 09:40:00,61.56,61.59,61.25,61.28,62551.07295106454,35.3611,35.3783,35.183,35.2002,62551.073
2007-09-20 09:45:00,61.33,61.64,61.29,61.6,49623.851207844535,35.229,35.407,35.206,35.3841,49623.8512
2007-09-20 09:50:00,61.62,61.65,61.5,61.5,55253.44777344035,35.3955,35.4128,35.3266,35.3266,55253.4478
2007-09-20 09:55:00,61.55,61.58,61.36,61.36,33047.81687581243,35.3553,35.3726,35.2462,35.2462,33047.8169
2007-09-20 10:00:00,61.36,61.37,61.2,61.32,57546.987114979376,35.2462,35.2519,35.1543,35.2232,57546.9871
2007-09-20 10:05:00,61.32,61.45,61.29,61.3,68284.92130491213,35.2232,35.2979,35.206,35.2117,68284.9213
2007-09-20 10:10:00,61.29,61.41,61.25,61.36,51500.38339637647,35.206,35.2749,35.183,35.2462,51500.3834
2007-09-20 10:15:00,61.34,61.35,61.21,61.25,55566.20313819567,35.2347,35.2404,35.16,35.183,55566.2031
2007-09-20 10:20:00,61.25,61.4,61.23,61.34,65887.13017512132,35.183,35.2692,35.1715,35.2347,65887.1302
2007-09-20 10:25:00,61.33,61.36,61.23,61.23,52021.64233763534,35.229,35.2462,35.1715,35.1715,52021.6423
2007-09-20 10:30:00,61.25,61.33,61.23,61.31,52959.90843190131,35.183,35.229,35.1715,35.2175,52959.9084
2007-09-20 10:35:00,61.31,61.36,61.26,61.29,48998.34047833389,35.2175,35.2462,35.1888,35.206,48998.3405
2007-09-20 10:40:00,61.29,61.38,61.24,61.24,37634.8955588905,35.206,35.2577,35.1773,35.1773,37634.8956
2007-09-20 10:45:00,61.24,61.3,61.12,61.25,64740.36050435181,35.1773,35.2117,35.1083,35.183,64740.3605
2007-09-20 10:50:00,61.24,61.33,61.22,61.33,51500.38339637647,35.1773,35.229,35.1658,35.229,51500.3834
2007-09-20 10:55:00,61.32,61.35,61.18,61.18,46496.297560291314,35.2232,35.2404,35.1428,35.1428,46496.2976
2007-09-20 11:00:00,61.19,61.26,61.14,61.2,37947.65092364582,35.1485,35.1888,35.1198,35.1543,37947.6509
2007-09-20 11:05:00,61.21,61.3,61.21,61.27,33986.0829700784,35.16,35.2117,35.16,35.1945,33986.083
2007-09-20 11:10:00,61.27,61.3,61.13,61.14,38781.665229660015,35.1945,35.2117,35.1141,35.1198,38781.6652
2007-09-20 11:15:00,61.15,61.27,61.14,61.14,50249.36193735519,35.1256,35.1945,35.1198,35.1198,50249.3619
2007-09-20 11:20:00,61.16,61.27,61.13,61.2,48894.08869008212,35.1313,35.1945,35.1141,35.1543,48894.0887
2007-09-20 11:25:00,61.23,61.29,61.23,61.29,36488.12588812099,35.1715,35.206,35.1715,35.206,36488.1259
2007-09-20 11:30:00,61.28,61.39,61.27,61.32,52334.39770239067,35.2002,35.2634,35.1945,35.2232,52334.3977
2007-09-20 11:35:00,61.32,61.37,61.27,61.32,46809.05292504664,35.2232,35.2519,35.1945,35.2232,46809.0529
2007-09-20 11:40:00,61.31,61.37,61.3,61.36,28356.48640448259,35.2175,35.2519,35.2117,35.2462,28356.4864
2007-09-20 11:45:00,61.36,61.37,61.21,61.25,47747.3190193126,35.2462,35.2519,35.16,35.183,47747.319
2007-09-20 11:50:00,61.25,61.33,61.22,61.27,26375.70242769888,35.183,35.229,35.1658,35.1945,26375.7024
2007-09-20 11:55:00,61.27,61.36,61.27,61.35,22726.889838886786,35.1945,35.2462,35.1945,35.2404,22726.8898
2007-09-20 12:00:00,61.35,61.5,61.35,61.45,72142.23747022777,35.2404,35.3266,35.2404,35.2979,72142.2375
2007-09-20 12:05:00,61.44,61.44,61.33,61.39,38781.665229660015,35.2921,35.2921,35.229,35.2634,38781.6652
2007-09-20 12:10:00,61.37,61.38,61.26,61.31,37947.65092364582,35.2519,35.2577,35.1888,35.2175,37947.6509
2007-09-20 12:15:00,61.32,61.34,61.24,61.34,30545.77395776985,35.2232,35.2347,35.1773,35.2347,30545.774
2007-09-20 12:20:00,61.33,61.35,61.27,61.33,34194.58654658195,35.229,35.2404,35.1945,35.229,34194.5865
2007-09-20 12:25:00,61.32,61.39,61.12,61.14,56504.46923246163,35.2232,35.2634,35.1083,35.1198,56504.4692
2007-09-20 12:30:00,61.14,61.23,61.11,61.17,40241.19026518486,35.1198,35.1715,35.1026,35.1371,40241.1903
2007-09-20 12:35:00,61.16,61.25,61.14,61.18,33777.57939357485,35.1313,35.183,35.1198,35.1428,33777.5794
2007-09-20 12:40:00,61.18,61.19,61.1,61.1,23665.15593315276,35.1428,35.1485,35.0968,35.0968,23665.1559
2007-09-20 12:45:00,61.1,61.2,61.09,61.19,52125.89412588712,35.0968,35.1543,35.0911,35.1485,52125.8941
2007-09-20 12:50:00,61.19,61.21,61.13,61.17,30545.77395776985,35.1485,35.16,35.1141,35.1371,30545.774
2007-09-20 12:55:00,61.17,61.32,61.17,61.32,34820.097276092594,35.1371,35.2232,35.1371,35.2232,34820.0973
2007-09-20 13:00:00,61.31,61.32,61.25,61.27,25124.680968677592,35.2175,35.2232,35.183,35.1945,25124.681
2007-09-20 13:05:00,61.27,61.28,61.2,61.25,32839.31329930889,35.1945,35.2002,35.1543,35.183,32839.3133
2007-09-20 13:10:00,61.24,61.26,61.18,61.23,23560.90414490098,35.1773,35.1888,35.1428,35.1715,23560.9041
2007-09-20 13:15:00,61.25,61.36,61.21,61.21,49206.84405483744,35.183,35.2462,35.16,35.16,49206.8441
2007-09-20 13:20:00,61.2,61.22,61.11,61.13,54732.18883218148,35.1543,35.1658,35.1026,35.1141,54732.1888
2007-09-20 13:25:00,61.13,61.14,61.08,61.1,40136.93847693308,35.1141,35.1198,35.0854,35.0968,40136.9385
2007-09-20 13:30:00,61.1,61.16,61.09,61.12,43577.24748924163,35.0968,35.1313,35.0911,35.1083,43577.2475
2007-09-20 13:35:00,61.11,61.18,61.06,61.18,82880.17166016051,35.1026,35.1428,35.0739,35.1428,82880.1717
2007-09-20 13:40:00,61.19,61.19,61.12,61.17,35654.11158210679,35.1485,35.1485,35.1083,35.1371,35654.1116
2007-09-20 13:45:00,61.16,61.24,61.15,61.18,48685.58511357857,35.1313,35.1773,35.1256,35.1428,48685.5851
2007-09-20 13:50:00,61.2,61.23,61.17,61.23,49623.851207844535,35.1543,35.1715,35.1371,35.1715,49623.8512
2007-09-20 13:55:00,61.24,61.24,61.15,61.15,50562.117302110506,35.1773,35.1773,35.1256,35.1256,50562.1173
2007-09-20 14:00:00,61.16,61.26,61.16,61.23,43264.49212448631,35.1313,35.1888,35.1313,35.1715,43264.4921
2007-09-20 14:05:00,61.21,61.23,61.13,61.16,62342.569374561,35.16,35.1715,35.1141,35.1313,62342.5694
2007-09-20 14:10:00,61.17,61.29,61.15,61.29,60674.54076253261,35.1371,35.206,35.1256,35.206,60674.5408
2007-09-20 14:15:00,61.29,61.33,61.2,61.31,78605.84834183777,35.206,35.229,35.1543,35.2175,78605.8483
2007-09-20 14:20:00,61.32,61.37,61.2,61.27,74540.02860001857,35.2232,35.2519,35.1543,35.1945,74540.0286
2007-09-20 14:25:00,61.25,61.29,61.14,61.25,65991.38196337309,35.183,35.206,35.1198,35.183,65991.382
2007-09-20 14:30:00,61.23,61.27,61.12,61.14,66616.89269288373,35.1715,35.1945,35.1083,35.1198,66616.8927
2007-09-20 14:35:00,61.12,61.13,61.03,61.12,45349.52788952179,35.1083,35.1141,35.0566,35.1083,45349.5279
2007-09-20 14:40:00,61.1,61.19,61.1,61.11,49623.851207844535,35.0968,35.1485,35.0968,35.1026,49623.8512
2007-09-20 14:45:00,61.11,61.14,60.96,60.98,64948.86408085536,35.1026,35.1198,35.0164,35.0279,64948.8641
2007-09-20 14:50:00,60.96,61.03,60.9,60.98,149288.56077654072,35.0164,35.0566,34.982,35.0279,149288.5608
2007-09-20 14:55:00,60.97,61.05,60.96,61.03,56608.72102071341,35.0222,35.0681,35.0164,35.0566,56608.721
2007-09-20 15:00:00,61.02,61.04,60.93,60.99,72663.49641148665,35.0509,35.0624,34.9992,35.0337,72663.4964
2007-09-20 15:05:00,61.0,61.02,60.9,60.98,55253.44777344035,35.0394,35.0509,34.982,35.0279,55253.4478
2007-09-20 15:10:00,60.99,61.13,60.98,61.11,69431.69097568165,35.0337,35.1141,35.0279,35.1026,69431.691
2007-09-20 15:15:00,61.11,61.16,61.06,61.14,61300.05149204325,35.1026,35.1313,35.0739,35.1198,61300.0515
2007-09-20 15:20:00,61.14,61.17,61.08,61.16,89135.27895526697,35.1198,35.1371,35.0854,35.1313,89135.279
2007-09-20 15:25:00,61.16,61.29,61.14,61.27,125831.90841989152,35.1313,35.206,35.1198,35.1945,125831.9084
2007-09-20 15:30:00,61.27,61.33,61.23,61.32,156377.68237766135,35.1945,35.229,35.1715,35.2232,156377.6824
2007-09-20 15:35:00,61.32,61.35,61.28,61.35,88509.76822575633,35.2232,35.2404,35.2002,35.2404,88509.7682
2007-09-20 15:40:00,61.36,61.4,61.29,61.32,127395.68524366812,35.2462,35.2692,35.206,35.2232,127395.6852
2007-09-20 15:45:00,61.32,61.32,61.27,61.32,92367.08439107196,35.2232,35.2232,35.1945,35.2232,92367.0844
2007-09-20 15:50:00,61.33,61.34,61.27,61.29,113321.6938296786,35.229,35.2347,35.1945,35.206,113321.6938
2007-09-20 15:55:00,61.29,61.3,61.13,61.21,154813.90555388475,35.206,35.2117,35.1141,35.16,154813.9056
2007-09-21 09:30:00,62.01,62.01,61.58,61.72,1415843.536247346,35.6196,35.6196,35.3726,35.453,1415843.5362
2007-09-21 09:35:00,61.72,61.93,61.64,61.92,57755.490691482926,35.453,35.5736,35.407,35.5679,57755.4907
2007-09-21 09:40:00,61.9,62.05,61.9,62.05,60987.29612728793,35.5564,35.6425,35.5564,35.6425,60987.2961
2007-09-21 09:45:00,62.04,62.15,62.0,62.01,48372.82974882325,35.6368,35.7,35.6138,35.6196,48372.8297
2007-09-21 09:50:00,62.0,62.01,61.86,61.94,77667.5822475718,35.6138,35.6196,35.5334,35.5794,77667.5822
2007-09-21 09:55:00,61.95,61.95,61.78,61.87,84131.19311918181,35.5851,35.5851,35.4874,35.5391,84131.1931
2007-09-21 10:00:00,61.87,62.08,61.81,62.06,49623.851207844535,35.5391,35.6598,35.5047,35.6483,49623.8512
2007-09-21 10:05:00,62.06,62.11,61.99,62.01,47017.55650155018,35.6483,35.677,35.6081,35.6196,47017.5565
2007-09-21 10:10:00,62.01,62.11,61.97,62.05,44724.01716001115,35.6196,35.677,35.5966,35.6425,44724.0172
2007-09-21 10:15:00,62.06,62.16,62.03,62.05,72037.985681976,35.6483,35.7057,35.6311,35.6425,72037.9857
2007-09-21 10:20:00,62.05,62.13,62.03,62.03,30233.01859301453,35.6425,35.6885,35.6311,35.6311,30233.0186
2007-09-21 10:25:00,62.03,62.08,62.0,62.02,43368.743912738086,35.6311,35.6598,35.6138,35.6253,43368.7439
2007-09-21 10:30:00,62.01,62.14,62.01,62.12,61508.5550685468,35.6196,35.6942,35.6196,35.6827,61508.5551
2007-09-21 10:35:00,62.13,62.22,62.04,62.04,112800.43488841972,35.6885,35.7402,35.6368,35.6368,112800.4349
2007-09-21 10:40:00,62.03,62.04,61.88,61.89,69640.19455218519,35.6311,35.6368,35.5449,35.5506,69640.1946
2007-09-21 10:45:00,61.89,61.97,61.84,61.88,41283.7081477026,35.5506,35.5966,35.5219,35.5449,41283.7081
2007-09-21 10:50:00,61.87,62.01,61.86,61.98,21580.120168117268,35.5391,35.6196,35.5334,35.6023,21580.1202
2007-09-21 10:55:00,61.99,62.06,61.95,61.97,27418.220310216624,35.6081,35.6483,35.5851,35.5966,27418.2203
2007-09-21 11:00:00,61.97,62.07,61.96,61.97,124893.64232562554,35.5966,35.654,35.5908,35.5966,124893.6423
2007-09-21 11:05:00,61.98,62.06,61.95,62.0,39511.42774742244,35.6023,35.6483,35.5851,35.6138,39511.4277
2007-09-21 11:10:00,62.0,62.06,61.96,61.97,31067.032899028723,35.6138,35.6483,35.5908,35.5966,31067.0329
2007-09-21 11:15:00,61.97,61.98,61.91,61.97,23873.6595096563,35.5966,35.6023,35.5621,35.5966,23873.6595
2007-09-21 11:20:00,61.97,62.11,61.96,62.06,30337.270381266306,35.5966,35.677,35.5908,35.6483,30337.2704
2007-09-21 11:25:00,62.05,62.09,62.04,62.05,15742.02002601791,35.6425,35.6655,35.6368,35.6425,15742.02
2007-09-21 11:30:00,62.05,62.05,61.96,61.99,22101.37910937614,35.6425,35.6425,35.5908,35.6081,22101.3791
2007-09-21 11:35:00,61.98,62.07,61.98,62.03,37634.8955588905,35.6023,35.654,35.6023,35.6311,37634.8956
2007-09-21 11:40:00,62.03,62.09,62.03,62.07,15116.509296507264,35.6311,35.6655,35.6311,35.654,15116.5093
2007-09-21 11:45:00,62.05,62.06,61.97,61.98,30441.52216951808,35.6425,35.6483,35.5966,35.6023,30441.5222
2007-09-21 11:50:00,61.99,62.04,61.94,61.96,27835.22746322372,35.6081,35.6368,35.5794,35.5908,27835.2275
2007-09-21 11:55:00,61.96,61.99,61.93,61.97,18452.56652056404,35.5908,35.6081,35.5736,35.5966,18452.5665
2007-09-21 12:00:00,61.97,61.99,61.92,61.95,18452.56652056404,35.5966,35.6081,35.5679,35.5851,18452.5665
2007-09-21 12:05:00,61.96,62.01,61.95,61.96,25750.191698188235,35.5908,35.6196,35.5851,35.5908,25750.1917
2007-09-21 12:10:00,61.96,62.01,61.95,62.0,30128.76680476276,35.5908,35.6196,35.5851,35.6138,30128.7668
2007-09-21 12:15:00,61.98,62.01,61.95,61.98,21058.8612268584,35.6023,35.6196,35.5851,35.6023,21058.8612
2007-09-21 12:20:00,61.97,62.01,61.97,61.99,19912.09155608888,35.5966,35.6196,35.5966,35.6081,19912.0916
2007-09-21 12:25:00,62.0,62.0,61.9,61.98,57129.97996197228,35.6138,35.6138,35.5564,35.6023,57129.98
2007-09-21 12:30:00,61.98,62.09,61.98,62.05,38468.90986490469,35.6023,35.6655,35.6023,35.6425,38468.9099
2007-09-21 12:35:00,62.03,62.07,62.02,62.06,22622.63805063501,35.6311,35.654,35.6253,35.6483,22622.6381
2007-09-21 12:40:00,62.07,62.08,62.04,62.06,21163.11301511017,35.654,35.6598,35.6368,35.6483,21163.113
2007-09-21 12:45:00,62.06,62.07,62.03,62.07,18348.314732312265,35.6483,35.654,35.6311,35.654,18348.3147
2007-09-21 12:50:00,62.07,62.07,61.94,61.95,35758.363370358566,35.654,35.654,35.5794,35.5851,35758.3634
2007-09-21 12:55:00,61.95,62.0,61.94,61.97,23456.652356649203,35.5851,35.6138,35.5794,35.5966,23456.6524
2007-09-21 13:00:00,61.97,62.01,61.97,62.0,26271.450639447103,35.5966,35.6196,35.5966,35.6138,26271.4506
2007-09-21 13:05:00,62.0,62.0,61.97,61.98,18035.559367556943,35.6138,35.6138,35.5966,35.6023,18035.5594
2007-09-21 13:10:00,61.97,62.0,61.97,61.98,12822.969954968232,35.5966,35.6138,35.5966,35.6023,12822.97
2007-09-21 13:15:00,61.98,62.0,61.91,61.92,30650.025746021627,35.6023,35.6138,35.5621,35.5679,30650.0257
2007-09-21 13:20:00,61.93,62.0,61.89,61.96,39719.93132392599,35.5736,35.6138,35.5506,35.5908,39719.9313
2007-09-21 13:25:00,61.97,61.98,61.94,61.97,24499.170239166942,35.5966,35.6023,35.5794,35.5966,24499.1702
2007-09-21 13:30:00,61.97,61.99,61.9,61.92,30233.01859301453,35.5966,35.6081,35.5564,35.5679,30233.0186
2007-09-21 13:35:00,61.93,61.98,61.9,61.97,21788.62374462081,35.5736,35.6023,35.5564,35.5966,21788.6237
2007-09-21 13:40:00,61.97,61.97,61.84,61.92,38885.917017911794,35.5966,35.5966,35.5219,35.5679,38885.917
2007-09-21 13:45:00,61.92,61.99,61.9,61.98,24499.170239166942,35.5679,35.6081,35.5564,35.6023,24499.1702
2007-09-21 13:50:00,61.97,61.99,61.89,61.92,27001.213157209528,35.5966,35.6081,35.5506,35.5679,27001.2132
2007-09-21 13:55:00,61.92,61.94,61.27,61.82,62446.82116281277,35.5679,35.5794,35.1945,35.5104,62446.8212
2007-09-21 14:00:00,61.82,61.95,61.8,61.94,29711.75965175566,35.5104,35.5851,35.4989,35.5794,29711.7597
2007-09-21 14:05:00,61.94,61.96,61.92,61.92,27730.97567497195,35.5794,35.5908,35.5679,35.5679,27730.9757
2007-09-21 14:10:00,61.91,61.97,61.85,61.95,39094.42059441534,35.5621,35.5966,35.5277,35.5851,39094.4206
2007-09-21 14:15:00,61.96,62.02,61.92,61.93,45453.77967777357,35.5908,35.6253,35.5679,35.5736,45453.7797
2007-09-21 14:20:00,61.95,61.97,61.9,61.95,29086.248922245013,35.5851,35.5966,35.5564,35.5851,29086.2489
2007-09-21 14:25:00,61.96,62.0,61.94,61.98,27418.220310216624,35.5908,35.6138,35.5794,35.6023,27418.2203
2007-09-21 14:30:00,61.98,62.03,61.96,61.96,22726.889838886786,35.6023,35.6311,35.5908,35.5908,22726.8898
2007-09-21 14:35:00,61.96,61.96,61.88,61.89,22205.630897627914,35.5908,35.5908,35.5449,35.5506,22205.6309
2007-09-21 14:40:00,61.88,61.9,61.8,61.89,44932.5207365147,35.5449,35.5564,35.4989,35.5506,44932.5207
2007-09-21 14:45:00,61.89,62.02,61.86,61.86,44098.5064305005,35.5506,35.6253,35.5334,35.5334,44098.5064
2007-09-21 14:50:00,61.86,61.89,61.81,61.87,34611.593699589044,35.5334,35.5506,35.5047,35.5391,34611.5937
2007-09-21 14:55:00,61.87,61.87,61.82,61.84,21058.8612268584,35.5391,35.5391,35.5104,35.5219,21058.8612
2007-09-21 15:00:00,61.84,62.01,61.81,62.0,48894.08869008212,35.5219,35.6196,35.5047,35.6138,48894.0887
2007-09-21 15:05:00,62.0,62.03,61.97,61.98,38573.16165315647,35.6138,35.6311,35.5966,35.6023,38573.1617
2007-09-21 15:10:00,61.97,62.05,61.95,62.04,46287.79398378776,35.5966,35.6425,35.5851,35.6368,46287.794
2007-09-21 15:15:00,62.03,62.03,61.95,61.96,39615.67953567421,35.6311,35.6311,35.5851,35.5908,39615.6795
2007-09-21 15:20:00,61.96,61.97,61.9,61.97,37426.39198238695,35.5908,35.5966,35.5564,35.5966,37426.392
2007-09-21 15:25:00,61.97,61.97,61.84,61.9,37739.14734714227,35.5966,35.5966,35.5219,35.5564,37739.1473
2007-09-21 15:30:00,61.9,61.96,61.9,61.92,25333.18454518114,35.5564,35.5908,35.5564,35.5679,25333.1845
2007-09-21 15:35:00,61.92,61.97,61.9,61.93,34403.0901230855,35.5679,35.5966,35.5564,35.5736,34403.0901
2007-09-21 15:40:00,61.94,62.01,61.9,61.93,68076.41772840857,35.5794,35.6196,35.5564,35.5736,68076.4177
2007-09-21 15:45:00,61.94,61.97,61.81,61.84,80586.63231862149,35.5794,35.5966,35.5047,35.5219,80586.6323
2007-09-21 15:50:00,61.85,61.93,61.74,61.75,89760.78968477761,35.5277,35.5736,35.4645,35.4702,89760.7897
2007-09-21 15:55:00,61.75,61.78,61.64,61.72,205584.5264324988,35.4702,35.4874,35.407,35.453,205584.5264
2007-09-24 09:30:00,61.38,61.63,61.2,61.61,210901.36763333928,35.2577,35.4013,35.1543,35.3898,210901.3676
2007-09-24 09:35:00,61.58,61.71,61.44,61.49,124997.89411387732,35.3726,35.4472,35.2921,35.3209,124997.8941
2007-09-24 09:40:00,61.49,61.61,61.47,61.53,91845.8254498131,35.3209,35.3898,35.3094,35.3438,91845.8254
2007-09-24 09:45:00,61.51,61.65,61.5,61.58,70682.71243470293,35.3324,35.4128,35.3266,35.3726,70682.7124
2007-09-24 09:50:00,61.58,61.59,61.21,61.21,181502.3633463389,35.3726,35.3783,35.16,35.16,181502.3633
2007-09-24 09:55:00,61.21,61.35,61.11,61.31,103417.77394576004,35.16,35.2404,35.1026,35.2175,103417.7739
2007-09-24 10:00:00,61.31,61.33,61.16,61.22,96954.16307415004,35.2175,35.229,35.1313,35.1658,96954.1631
2007-09-24 10:05:00,61.22,61.27,61.15,61.21,136361.3390333207,35.1658,35.1945,35.1256,35.16,136361.339
2007-09-24 10:10:00,61.19,61.35,61.19,61.29,122495.85119583474,35.1485,35.2404,35.1485,35.206,122495.8512
2007-09-24 10:15:00,61.29,61.33,61.22,61.26,49206.84405483744,35.206,35.229,35.1658,35.1888,49206.8441
2007-09-24 10:20:00,61.26,61.33,61.24,61.3,40866.7009946955,35.1888,35.229,35.1773,35.2117,40866.701
2007-09-24 10:25:00,61.32,61.48,61.3,61.47,70161.45349344406,35.2232,35.3151,35.2117,35.3094,70161.4535
2007-09-24 10:30:00,61.48,61.52,61.39,61.47,59944.77824477019,35.3151,35.3381,35.2634,35.3094,59944.7782
2007-09-24 10:35:00,61.47,61.47,61.34,61.38,90594.8039907918,35.3094,35.3094,35.2347,35.2577,90594.804
2007-09-24 10:40:00,61.38,61.54,61.37,61.52,62134.06579805745,35.2577,35.3496,35.2519,35.3381,62134.0658
2007-09-24 10:45:00,61.53,61.59,61.43,61.43,55357.69956169212,35.3438,35.3783,35.2864,35.2864,55357.6996
2007-09-24 10:50:00,61.44,61.46,61.3,61.32,31692.54362853937,35.2921,35.3036,35.2117,35.2232,31692.5436
2007-09-24 10:55:00,61.33,61.47,61.3,61.46,48268.57796057147,35.229,35.3094,35.2117,35.3036,48268.578
2007-09-24 11:00:00,61.44,61.53,61.37,61.51,54002.426314419055,35.2921,35.3438,35.2519,35.3324,54002.4263
2007-09-24 11:05:00,61.52,61.56,61.51,61.53,35237.104429099694,35.3381,35.3611,35.3324,35.3438,35237.1044
2007-09-24 11:10:00,61.53,61.54,61.48,61.51,91845.8254498131,35.3438,35.3496,35.3151,35.3324,91845.8254
2007-09-24 11:15:00,61.51,61.52,61.49,61.5,46392.045772039535,35.3324,35.3381,35.3209,35.3266,46392.0458
2007-09-24 11:20:00,61.5,61.55,61.5,61.53,116032.24032422472,35.3266,35.3553,35.3266,35.3438,116032.2403
2007-09-24 11:25:00,61.54,61.55,61.47,61.47,54002.426314419055,35.3496,35.3553,35.3094,35.3094,54002.4263
2007-09-24 11:30:00,61.47,61.49,61.34,61.35,68284.92130491213,35.3094,35.3209,35.2347,35.2404,68284.9213
2007-09-24 11:35:00,61.35,61.38,61.27,61.28,58172.497844490026,35.2404,35.2577,35.1945,35.2002,58172.4978
2007-09-24 11:40:00,61.28,61.39,61.27,61.39,85277.96278995133,35.2002,35.2634,35.1945,35.2634,85277.9628
2007-09-24 11:45:00,61.39,61.44,61.29,61.35,50353.61372560696,35.2634,35.2921,35.206,35.2404,50353.6137
2007-09-24 11:50:00,61.35,61.47,61.35,61.36,46183.54219553599,35.2404,35.3094,35.2404,35.2462,46183.5422
2007-09-24 11:55:00,61.37,61.4,61.33,61.4,26792.709580705978,35.2519,35.2692,35.229,35.2692,26792.7096
2007-09-24 12:00:00,61.38,61.44,61.38,61.42,34090.33475833017,35.2577,35.2921,35.2577,35.2807,34090.3348
2007-09-24 12:05:00,61.41,61.49,61.35,61.4,39094.42059441534,35.2749,35.3209,35.2404,35.2692,39094.4206
2007-09-24 12:10:00,61.4,61.43,61.35,61.38,41909.21887721324,35.2692,35.2864,35.2404,35.2577,41909.2189
2007-09-24 12:15:00,61.39,61.39,61.33,61.38,42221.97424196856,35.2634,35.2634,35.229,35.2577,42221.9742
2007-09-24 12:20:00,61.37,61.43,61.35,61.37,35862.61515861034,35.2519,35.2864,35.2404,35.2519,35862.6152
2007-09-24 12:25:00,61.39,61.4,61.34,61.39,35445.608005603244,35.2634,35.2692,35.2347,35.2634,35445.608
2007-09-24 12:30:00,61.37,61.4,61.33,61.39,55044.9441969368,35.2519,35.2692,35.229,35.2634,55044.9442
2007-09-24 12:35:00,61.37,61.41,61.32,61.33,50353.61372560696,35.2519,35.2749,35.2232,35.229,50353.6137
2007-09-24 12:40:00,61.33,61.36,61.32,61.33,18869.573673571136,35.229,35.2462,35.2232,35.229,18869.5737
2007-09-24 12:45:00,61.33,61.36,61.3,61.32,61821.310433302126,35.229,35.2462,35.2117,35.2232,61821.3104
2007-09-24 12:50:00,61.32,61.33,61.19,61.19,64114.849774841154,35.2232,35.229,35.1485,35.1485,64114.8498
2007-09-24 12:55:00,61.19,61.2,61.04,61.07,66721.14448113552,35.1485,35.1543,35.0624,35.0796,66721.1445
2007-09-24 13:00:00,61.05,61.11,61.01,61.1,71203.9713759618,35.0681,35.1026,35.0451,35.0968,71203.9714
2007-09-24 13:05:00,61.08,61.12,61.07,61.11,38885.917017911794,35.0854,35.1083,35.0796,35.1026,38885.917
2007-09-24 13:10:00,61.09,61.11,61.02,61.04,45036.77252476647,35.0911,35.1026,35.0509,35.0624,45036.7725
2007-09-24 13:15:00,61.05,61.06,60.82,60.89,119889.55648954038,35.0681,35.0739,34.936,34.9762,119889.5565
2007-09-24 13:20:00,60.89,60.9,60.78,60.8,55044.9441969368,34.9762,34.982,34.913,34.9245,55044.9442
2007-09-24 13:25:00,60.8,60.85,60.78,60.85,30128.76680476276,34.9245,34.9532,34.913,34.9532,30128.7668
2007-09-24 13:30:00,60.85,60.88,60.73,60.84,60049.03003302196,34.9532,34.9705,34.8843,34.9475,60049.03
2007-09-24 13:35:00,60.85,60.94,60.76,60.93,62134.06579805745,34.9532,35.0049,34.9015,34.9992,62134.0658
2007-09-24 13:40:00,60.93,61.06,60.92,61.04,50770.620878614056,34.9992,35.0739,34.9935,35.0624,50770.6209
2007-09-24 13:45:00,61.03,61.03,60.77,60.77,60883.04433903616,35.0566,35.0566,34.9073,34.9073,60883.0443
2007-09-24 13:50:00,60.77,60.84,60.77,60.84,44307.01000700405,34.9073,34.9475,34.9073,34.9475,44307.01
2007-09-24 13:55:00,60.84,60.87,60.79,60.82,38468.90986490469,34.9475,34.9647,34.9188,34.936,38468.9099
2007-09-24 14:00:00,60.82,60.86,60.81,60.83,43264.49212448631,34.936,34.959,34.9303,34.9418,43264.4921
2007-09-24 14:05:00,60.83,61.05,60.82,61.04,53168.41200840486,34.9418,35.0681,34.936,35.0624,53168.412
2007-09-24 14:10:00,61.03,61.05,60.92,60.97,47955.82259581615,35.0566,35.0681,34.9935,35.0222,47955.8226
2007-09-24 14:15:00,60.95,61.04,60.89,60.89,57129.97996197228,35.0107,35.0624,34.9762,34.9762,57129.98
2007-09-24 14:20:00,60.89,60.96,60.87,60.92,53272.66379665664,34.9762,35.0164,34.9647,34.9935,53272.6638
2007-09-24 14:25:00,60.92,60.97,60.86,60.9,41700.71530070969,34.9935,35.0222,34.959,34.982,41700.7153
2007-09-24 14:30:00,60.88,60.93,60.83,60.91,37843.39913539405,34.9705,34.9992,34.9418,34.9877,37843.3991
2007-09-24 14:35:00,60.91,60.98,60.83,60.97,44515.5135835076,34.9877,35.0279,34.9418,35.0222,44515.5136
2007-09-24 14:40:00,60.98,61.03,60.94,60.98,33464.82402881953,35.0279,35.0566,35.0049,35.0279,33464.824
2007-09-24 14:45:00,60.97,61.03,60.92,61.03,29503.25607525211,35.0222,35.0566,34.9935,35.0566,29503.2561
2007-09-24 14:50:00,61.03,61.04,61.0,61.01,35237.104429099694,35.0566,35.0624,35.0394,35.0451,35237.1044
2007-09-24 14:55:00,61.01,61.03,60.95,61.0,33464.82402881953,35.0451,35.0566,35.0107,35.0394,33464.824
2007-09-24 15:00:00,61.0,61.0,60.83,60.96,59736.27466826664,35.0394,35.0394,34.9418,35.0164,59736.2747
2007-09-24 15:05:00,60.95,61.03,60.93,60.97,50666.36909036228,35.0107,35.0566,34.9992,35.0222,50666.3691
2007-09-24 15:10:00,60.99,60.99,60.9,60.91,36592.37767637276,35.0337,35.0337,34.982,34.9877,36592.3777
2007-09-24 15:15:00,60.91,61.01,60.88,60.97,44307.01000700405,34.9877,35.0451,34.9705,35.0222,44307.01
2007-09-24 15:20:00,60.97,61.09,60.94,61.05,54210.929890922605,35.0222,35.0911,35.0049,35.0681,54210.9299
2007-09-24 15:25:00,61.03,61.2,61.03,61.2,37426.39198238695,35.0566,35.1543,35.0566,35.1543,37426.392
2007-09-24 15:30:00,61.2,61.21,61.02,61.04,80795.13589512503,35.1543,35.16,35.0509,35.0624,80795.1359
2007-09-24 15:35:00,61.04,61.09,60.98,61.07,52334.39770239067,35.0624,35.0911,35.0279,35.0796,52334.3977
2007-09-24 15:40:00,61.08,61.14,60.99,61.03,75686.7982707881,35.0854,35.1198,35.0337,35.0566,75686.7983
2007-09-24 15:45:00,61.03,61.13,61.03,61.09,43890.00285399696,35.0566,35.1141,35.0566,35.0911,43890.0029
2007-09-24 15:50:00,61.09,61.09,61.01,61.02,60049.03003302196,35.0911,35.0911,35.0451,35.0509,60049.03
2007-09-24 15:55:00,61.03,61.1,60.98,61.06,143554.71242269312,35.0566,35.0968,35.0279,35.0739,143554.7124
2007-09-25 09:30:00,60.5,60.6,59.96,60.2,175351.50783948426,34.7522,34.8096,34.442,34.5799,175351.5078
2007-09-25 09:35:00,60.21,60.29,60.06,60.1,87780.00570799391,34.5856,34.6316,34.4995,34.5224,87780.0057
2007-09-25 09:40:00,60.11,60.28,60.0,60.08,99768.96135694794,34.5282,34.6258,34.465,34.5109,99768.9614
2007-09-25 09:45:00,60.09,60.1,59.82,60.03,103730.52931051535,34.5167,34.5224,34.3616,34.4822,103730.5293
2007-09-25 09:50:00,60.03,60.21,59.97,60.1,70265.70528169583,34.4822,34.5856,34.4478,34.5224,70265.7053
2007-09-25 09:55:00,60.1,60.1,59.8,60.07,94869.12730911456,34.5224,34.5224,34.3501,34.5052,94869.1273
2007-09-25 10:00:00,60.06,60.11,59.84,60.01,106336.82401680973,34.4995,34.5282,34.3731,34.4707,106336.824
2007-09-25 10:05:00,60.03,60.17,60.03,60.09,67867.91415190503,34.4822,34.5626,34.4822,34.5167,67867.9142
2007-09-25 10:10:00,60.12,60.24,60.09,60.15,85694.96994295843,34.5339,34.6028,34.5167,34.5511,85694.9699
2007-09-25 10:15:00,60.14,60.22,60.09,60.21,74435.7768117668,34.5454,34.5914,34.5167,34.5856,74435.7768
2007-09-25 10:20:00,60.21,60.24,59.99,59.99,77250.57509456472,34.5856,34.6028,34.4592,34.4592,77250.5751
2007-09-25 10:25:00,59.99,60.09,59.86,59.91,92367.08439107196,34.4592,34.5167,34.3846,34.4133,92367.0844
2007-09-25 10:30:00,59.89,59.9,59.84,59.88,67867.91415190503,34.4018,34.4075,34.3731,34.3961,67867.9142
2007-09-25 10:35:00,59.87,60.26,59.87,60.23,73184.75535274552,34.3903,34.6143,34.3903,34.5971,73184.7554
2007-09-25 10:40:00,60.24,60.35,60.2,60.28,82254.66093064987,34.6028,34.666,34.5799,34.6258,82254.6609
2007-09-25 10:45:00,60.25,60.25,60.13,60.19,42534.729606723886,34.6086,34.6086,34.5397,34.5741,42534.7296
2007-09-25 10:50:00,60.19,60.24,60.12,60.19,40970.95278294728,34.5741,34.6028,34.5339,34.5741,40970.9528
2007-09-25 10:55:00,60.17,60.25,60.12,60.14,43160.240336234536,34.5626,34.6086,34.5339,34.5454,43160.2403
2007-09-25 11:00:00,60.14,60.14,60.08,60.11,25750.191698188235,34.5454,34.5454,34.5109,34.5282,25750.1917
2007-09-25 11:05:00,60.09,60.33,60.09,60.2,39511.42774742244,34.5167,34.6545,34.5167,34.5799,39511.4277
2007-09-25 11:10:00,60.21,60.33,60.2,60.24,50145.110149103406,34.5856,34.6545,34.5799,34.6028,50145.1101
2007-09-25 11:15:00,60.24,60.24,60.17,60.17,33256.32045231598,34.6028,34.6028,34.5626,34.5626,33256.3205
2007-09-25 11:20:00,60.17,60.2,59.99,60.01,56504.46923246163,34.5626,34.5799,34.4592,34.4707,56504.4692
2007-09-25 11:25:00,60.02,60.09,59.99,60.05,33047.81687581243,34.4765,34.5167,34.4592,34.4937,33047.8169
2007-09-25 11:30:00,60.05,60.09,60.0,60.09,24290.6666626634,34.4937,34.5167,34.465,34.5167,24290.6667
2007-09-25 11:35:00,60.08,60.15,59.89,59.9,35237.104429099694,34.5109,34.5511,34.4018,34.4075,35237.1044
2007-09-25 11:40:00,59.9,59.97,59.9,59.92,21788.62374462081,34.4075,34.4478,34.4075,34.419,21788.6237
2007-09-25 11:45:00,59.93,59.96,59.84,59.85,47226.06007805373,34.4248,34.442,34.3731,34.3788,47226.0601
2007-09-25 11:50:00,59.84,59.86,59.81,59.86,41804.96708896147,34.3731,34.3846,34.3558,34.3846,41804.9671
2007-09-25 11:55:00,59.86,59.94,59.81,59.93,46809.05292504664,34.3846,34.4305,34.3558,34.4248,46809.0529
2007-09-25 12:00:00,59.91,59.93,59.82,59.82,31692.54362853937,34.4133,34.4248,34.3616,34.3616,31692.5436
2007-09-25 12:05:00,59.82,59.93,59.82,59.91,36905.13304112808,34.3616,34.4248,34.3616,34.4133,36905.133
2007-09-25 12:10:00,59.9,59.9,59.81,59.81,40241.19026518486,34.4075,34.4075,34.3558,34.3558,40241.1903
2007-09-25 12:15:00,59.82,59.95,59.81,59.93,33881.83118182663,34.3616,34.4363,34.3558,34.4248,33881.8312
2007-09-25 12:20:00,59.93,60.02,59.91,60.02,53481.16737316018,34.4248,34.4765,34.4133,34.4765,53481.1674
2007-09-25 12:25:00,60.02,60.09,60.02,60.03,24811.925603922267,34.4765,34.5167,34.4765,34.4822,24811.9256
2007-09-25 12:30:00,60.02,60.02,59.91,59.97,23352.40056839743,34.4765,34.4765,34.4133,34.4478,23352.4006
2007-09-25 12:35:00,59.99,60.02,59.88,59.93,22726.889838886786,34.4592,34.4765,34.3961,34.4248,22726.8898
2007-09-25 12:40:00,59.94,60.01,59.91,60.01,18452.56652056404,34.4305,34.4707,34.4133,34.4707,18452.5665
2007-09-25 12:45:00,60.01,60.17,60.01,60.14,40449.69384168841,34.4707,34.5626,34.4707,34.5454,40449.6938
2007-09-25 12:50:00,60.15,60.15,60.03,60.03,48268.57796057147,34.5511,34.5511,34.4822,34.4822,48268.578
2007-09-25 12:55:00,60.02,60.1,60.01,60.09,16993.0414850392,34.4765,34.5224,34.4707,34.5167,16993.0415
2007-09-25 13:00:00,60.08,60.1,60.01,60.09,21267.364803361943,34.5109,34.5224,34.4707,34.5167,21267.3648
2007-09-25 13:05:00,60.09,60.18,60.09,60.12,19078.07725007469,34.5167,34.5684,34.5167,34.5339,19078.0773
2007-09-25 13:10:00,60.1,60.14,60.05,60.12,27418.220310216624,34.5224,34.5454,34.4937,34.5339,27418.2203
2007-09-25 13:15:00,60.13,60.28,60.12,60.23,54732.18883218148,34.5397,34.6258,34.5339,34.5971,54732.1888
2007-09-25 13:20:00,60.23,60.26,60.18,60.2,19599.33619133356,34.5971,34.6143,34.5684,34.5799,19599.3362
2007-09-25 13:25:00,60.22,60.27,60.2,60.26,22414.13447413146,34.5914,34.6201,34.5799,34.6143,22414.1345
2007-09-25 13:30:00,60.26,60.29,60.19,60.25,21058.8612268584,34.6143,34.6316,34.5741,34.6086,21058.8612
2007-09-25 13:35:00,60.23,60.29,60.18,60.24,25020.429180425817,34.5971,34.6316,34.5684,34.6028,25020.4292
2007-09-25 13:40:00,60.24,60.28,60.16,60.19,28877.745345741463,34.6028,34.6258,34.5569,34.5741,28877.7453
2007-09-25 13:45:00,60.2,60.23,60.13,60.23,27939.47925147549,34.5799,34.5971,34.5397,34.5971,27939.4793
2007-09-25 13:50:00,60.23,60.24,60.11,60.14,32943.56508756066,34.5971,34.6028,34.5282,34.5454,32943.5651
2007-09-25 13:55:00,60.12,60.22,60.1,60.2,35341.356217351466,34.5339,34.5914,34.5224,34.5799,35341.3562
2007-09-25 14:00:00,60.2,60.21,60.04,60.13,47955.82259581615,34.5799,34.5856,34.488,34.5397,47955.8226
2007-09-25 14:05:00,60.13,60.14,60.0,60.02,79022.85549484487,34.5397,34.5454,34.465,34.4765,79022.8555
2007-09-25 14:10:00,60.07,60.18,60.02,60.17,49415.34763134099,34.5052,34.5684,34.4765,34.5626,49415.3476
2007-09-25 14:15:00,60.18,60.18,60.09,60.15,29920.26322825921,34.5684,34.5684,34.5167,34.5511,29920.2632
2007-09-25 14:20:00,60.16,60.17,60.04,60.05,37113.63661763163,34.5569,34.5626,34.488,34.4937,37113.6366
2007-09-25 14:25:00,60.07,60.19,60.06,60.08,35549.859793855016,34.5052,34.5741,34.4995,34.5109,35549.8598
2007-09-25 14:30:00,60.06,60.16,60.06,60.11,23560.90414490098,34.4995,34.5569,34.4995,34.5282,23560.9041
2007-09-25 14:35:00,60.12,60.14,60.04,60.11,26792.709580705978,34.5339,34.5454,34.488,34.5282,26792.7096
2007-09-25 14:40:00,60.11,60.18,60.06,60.17,27939.47925147549,34.5282,34.5684,34.4995,34.5626,27939.4793
2007-09-25 14:45:00,60.17,60.28,60.15,60.22,43472.99570098986,34.5626,34.6258,34.5511,34.5914,43472.9957
2007-09-25 14:50:00,60.23,60.29,60.15,60.15,32213.80256979824,34.5971,34.6316,34.5511,34.5511,32213.8026
2007-09-25 14:55:00,60.14,60.33,60.14,60.26,48477.08153707502,34.5454,34.6545,34.5454,34.6143,48477.0815
2007-09-25 15:00:00,60.26,60.34,60.21,60.23,44307.01000700405,34.6143,34.6603,34.5856,34.5971,44307.01
2007-09-25 15:05:00,60.21,60.31,60.19,60.27,51813.1387611318,34.5856,34.6431,34.5741,34.6201,51813.1388
2007-09-25 15:10:00,60.27,60.32,60.19,60.26,43472.99570098986,34.6201,34.6488,34.5741,34.6143,43472.9957
2007-09-25 15:15:00,60.26,60.27,60.2,60.25,29711.75965175566,34.6143,34.6201,34.5799,34.6086,29711.7597
2007-09-25 15:20:00,60.25,60.28,60.21,60.26,24707.673815670496,34.6086,34.6258,34.5856,34.6143,24707.6738
2007-09-25 15:25:00,60.27,60.34,60.25,60.26,41700.71530070969,34.6201,34.6603,34.6086,34.6143,41700.7153
2007-09-25 15:30:00,60.27,60.3,60.19,60.23,44307.01000700405,34.6201,34.6373,34.5741,34.5971,44307.01
2007-09-25 15:35:00,60.24,60.29,60.2,60.25,53585.41916141196,34.6028,34.6316,34.5799,34.6086,53585.4192
2007-09-25 15:40:00,60.26,60.28,60.19,60.19,79022.85549484487,34.6143,34.6258,34.5741,34.5741,79022.8555
2007-09-25 15:45:00,60.19,60.23,60.19,60.2,73914.51787050793,34.5741,34.5971,34.5741,34.5799,73914.5179
2007-09-25 15:50:00,60.2,60.37,60.2,60.37,64219.10156309293,34.5799,34.6775,34.5799,34.6775,64219.1016
2007-09-25 15:55:00,60.37,60.48,60.36,60.42,132608.27465625684,34.6775,34.7407,34.6718,34.7062,132608.2747
2007-09-26 09:30:00,60.95,61.16,60.67,61.16,99768.96135694794,35.0107,35.1313,34.8498,35.1313,99768.9614
2007-09-26 09:35:00,61.16,61.29,61.03,61.29,112174.92415890908,35.1313,35.206,35.0566,35.206,112174.9242
2007-09-26 09:40:00,61.29,61.34,61.24,61.27,76416.56078855052,35.206,35.2347,35.1773,35.1945,76416.5608
2007-09-26 09:45:00,61.27,61.28,61.16,61.23,68597.67666966745,35.1945,35.2002,35.1313,35.1715,68597.6767
2007-09-26 09:50:00,61.24,61.34,61.18,61.3,61508.5550685468,35.1773,35.2347,35.1428,35.2117,61508.5551
2007-09-26 09:55:00,61.3,61.35,61.24,61.27,107587.845475831,35.2117,35.2404,35.1773,35.1945,107587.8455
2007-09-26 10:00:00,61.26,61.39,61.24,61.29,61925.5622215539,35.1888,35.2634,35.1773,35.206,61925.5622
2007-09-26 10:05:00,61.27,61.3,61.16,61.22,76729.31615330584,35.1945,35.2117,35.1313,35.1658,76729.3162
2007-09-26 10:10:00,61.22,61.32,61.22,61.25,44724.01716001115,35.1658,35.2232,35.1658,35.183,44724.0172
2007-09-26 10:15:00,61.25,61.29,61.21,61.22,79544.11443610374,35.183,35.206,35.16,35.1658,79544.1144
2007-09-26 10:20:00,61.22,61.28,61.21,61.27,48894.08869008212,35.1658,35.2002,35.16,35.1945,48894.0887
2007-09-26 10:25:00,61.26,61.36,61.25,61.26,55670.45492644744,35.1888,35.2462,35.183,35.1888,55670.4549
2007-09-26 10:30:00,61.26,61.27,60.51,60.6,182127.8740758496,35.1888,35.1945,34.7579,34.8096,182127.8741
2007-09-26 10:35:00,60.6,60.74,60.54,60.73,95598.88982687696,34.8096,34.8901,34.7752,34.8843,95598.8898
2007-09-26 10:40:00,60.74,60.81,60.61,60.76,70682.71243470293,34.8901,34.9303,34.8154,34.9015,70682.7124
2007-09-26 10:45:00,60.75,60.76,60.63,60.67,43472.99570098986,34.8958,34.9015,34.8269,34.8498,43472.9957
2007-09-26 10:50:00,60.66,60.84,60.62,60.77,83088.67523666407,34.8441,34.9475,34.8211,34.9073,83088.6752
2007-09-26 10:55:00,60.77,60.9,60.72,60.77,44515.5135835076,34.9073,34.982,34.8786,34.9073,44515.5136
2007-09-26 11:00:00,60.76,60.8,60.52,60.66,76103.80542379519,34.9015,34.9245,34.7637,34.8441,76103.8054
2007-09-26 11:05:00,60.65,60.67,60.5,60.59,101436.98996897634,34.8384,34.8498,34.7522,34.8039,101436.99
2007-09-26 11:10:00,60.58,60.62,60.5,60.57,142095.1873871683,34.7981,34.8211,34.7522,34.7924,142095.1874
2007-09-26 11:15:00,60.58,60.61,60.5,60.54,123225.61371359717,34.7981,34.8154,34.7522,34.7752,123225.6137
2007-09-26 11:20:00,60.54,60.59,60.52,60.59,69014.68382267455,34.7752,34.8039,34.7637,34.8039,69014.6838
2007-09-26 11:25:00,60.59,60.71,60.56,60.65,204229.2531852257,34.8039,34.8728,34.7867,34.8384,204229.2532
2007-09-26 11:30:00,60.64,60.68,60.61,60.67,39302.92417091889,34.8326,34.8556,34.8154,34.8498,39302.9242
2007-09-26 11:35:00,60.66,60.68,60.6,60.6,17931.30757930517,34.8441,34.8556,34.8096,34.8096,17931.3076
2007-09-26 11:40:00,60.61,60.72,60.6,60.69,23248.148780145657,34.8154,34.8786,34.8096,34.8613,23248.1488
2007-09-26 11:45:00,60.69,60.77,60.67,60.77,29086.248922245013,34.8613,34.9073,34.8498,34.9073,29086.2489
2007-09-26 11:50:00,60.76,60.8,60.73,60.77,20433.35049734775,34.9015,34.9245,34.8843,34.9073,20433.3505
2007-09-26 11:55:00,60.76,60.85,60.76,60.84,36905.13304112808,34.9015,34.9532,34.9015,34.9475,36905.133
2007-09-26 12:00:00,60.84,60.89,60.8,60.85,40553.94562994018,34.9475,34.9762,34.9245,34.9532,40553.9456
2007-09-26 12:05:00,60.86,60.9,60.8,60.8,69952.94991694052,34.959,34.982,34.9245,34.9245,69952.9499
2007-09-26 12:10:00,60.8,60.93,60.8,60.84,35237.104429099694,34.9245,34.9992,34.9245,34.9475,35237.1044
2007-09-26 12:15:00,60.85,60.89,60.84,60.88,138759.13016311152,34.9532,34.9762,34.9475,34.9705,138759.1302
2007-09-26 12:20:00,60.87,60.88,60.83,60.84,9903.919883918552,34.9647,34.9705,34.9418,34.9475,9903.9199
2007-09-26 12:25:00,60.85,60.88,60.84,60.88,19703.587979585333,34.9532,34.9705,34.9475,34.9705,19703.588
2007-09-26 12:30:00,60.87,60.88,60.85,60.87,15950.523602521458,34.9647,34.9705,34.9532,34.9647,15950.5236
2007-09-26 12:35:00,60.86,60.9,60.86,60.89,16159.027179025006,34.959,34.982,34.959,34.9762,16159.0272
2007-09-26 12:40:00,60.89,60.9,60.82,60.84,78188.84118883067,34.9762,34.982,34.936,34.9475,78188.8412
2007-09-26 12:45:00,60.85,60.88,60.82,60.84,107066.58653457214,34.9532,34.9705,34.936,34.9475,107066.5865
2007-09-26 12:50:00,60.84,60.86,60.76,60.77,68076.41772840857,34.9475,34.959,34.9015,34.9073,68076.4177
2007-09-26 12:55:00,60.77,60.77,60.67,60.7,51083.37624336938,34.9073,34.9073,34.8498,34.8671,51083.3762
2007-09-26 13:00:00,60.71,60.74,60.67,60.71,82046.15735414633,34.8728,34.8901,34.8498,34.8728,82046.1574
2007-09-26 13:05:00,60.7,60.77,60.66,60.72,43368.743912738086,34.8671,34.9073,34.8441,34.8786,43368.7439
2007-09-26 13:10:00,60.72,60.8,60.72,60.77,33152.06866406421,34.8786,34.9245,34.8786,34.9073,33152.0687
2007-09-26 13:15:00,60.78,60.83,60.77,60.8,18035.559367556943,34.913,34.9418,34.9073,34.9245,18035.5594
2007-09-26 13:20:00,60.81,60.81,60.7,60.7,14908.005720003715,34.9303,34.9303,34.8671,34.8671,14908.0057
2007-09-26 13:25:00,60.72,60.72,60.61,60.62,42951.736759730986,34.8786,34.8786,34.8154,34.8211,42951.7368
2007-09-26 13:30:00,60.63,60.63,60.51,60.59,70057.20170519229,34.8269,34.8269,34.7579,34.8039,70057.2017
2007-09-26 13:35:00,60.58,60.63,60.51,60.58,119472.54933653328,34.7981,34.8269,34.7579,34.7981,119472.5493
2007-09-26 13:40:00,60.57,60.57,60.41,60.43,99664.70956869615,34.7924,34.7924,34.7005,34.712,99664.7096
2007-09-26 13:45:00,60.42,60.47,60.37,60.44,99873.21314519973,34.7062,34.735,34.6775,34.7177,99873.2131
2007-09-26 13:50:00,60.44,60.59,60.4,60.58,77980.33761232713,34.7177,34.8039,34.6948,34.7981,77980.3376
2007-09-26 13:55:00,60.58,60.58,60.5,60.56,49311.09584308921,34.7981,34.7981,34.7522,34.7867,49311.0958
2007-09-26 14:00:00,60.56,60.69,60.56,60.63,51708.88697288002,34.7867,34.8613,34.7867,34.8269,51708.887
2007-09-26 14:05:00,60.63,60.71,60.62,60.68,78605.84834183777,34.8269,34.8728,34.8211,34.8556,78605.8483
2007-09-26 14:10:00,60.67,60.68,60.56,60.62,106441.0758050615,34.8498,34.8556,34.7867,34.8211,106441.0758
2007-09-26 14:15:00,60.62,60.67,60.6,60.67,62446.82116281277,34.8211,34.8498,34.8096,34.8498,62446.8212
2007-09-26 14:20:00,60.67,60.7,60.61,60.67,86007.72530771374,34.8498,34.8671,34.8154,34.8498,86007.7253
2007-09-26 14:25:00,60.67,60.72,60.64,60.71,52230.14591413889,34.8498,34.8786,34.8326,34.8728,52230.1459
2007-09-26 14:30:00,60.7,60.96,60.68,60.95,130001.97994996248,34.8671,35.0164,34.8556,35.0107,130001.9799
2007-09-26 14:35:00,60.94,61.03,60.83,60.83,113842.95277093748,35.0049,35.0566,34.9418,34.9418,113842.9528
2007-09-26 14:40:00,60.83,60.86,60.79,60.84,38781.665229660015,34.9418,34.959,34.9188,34.9475,38781.6652
2007-09-26 14:45:00,60.86,60.86,60.73,60.82,55983.21029120277,34.959,34.959,34.8843,34.936,55983.2103
2007-09-26 14:50:00,60.82,60.89,60.8,60.81,84235.44490743359,34.936,34.9762,34.9245,34.9303,84235.4449
2007-09-26 14:55:00,60.81,60.95,60.8,60.84,49102.59226658566,34.9303,35.0107,34.9245,34.9475,49102.5923
2007-09-26 15:00:00,60.84,60.94,60.84,60.93,48372.82974882325,34.9475,35.0049,34.9475,34.9992,48372.8297
2007-09-26 15:05:00,60.93,61.09,60.87,61.09,60257.53360952551,34.9992,35.0911,34.9647,35.0911,60257.5336
2007-09-26 15:10:00,61.08,61.16,61.03,61.15,81629.15020113923,35.0854,35.1313,35.0566,35.1256,81629.1502
2007-09-26 15:15:00,61.16,61.21,61.09,61.16,107170.83832282393,35.1313,35.16,35.0911,35.1313,107170.8383
2007-09-26 15:20:00,61.17,61.24,61.17,61.21,85590.71815470664,35.1371,35.1773,35.1371,35.16,85590.7182
2007-09-26 15:25:00,61.21,61.29,61.19,61.29,99664.70956869615,35.16,35.206,35.1485,35.206,99664.7096
2007-09-26 15:30:00,61.29,61.29,61.19,61.24,86320.48067246907,35.206,35.206,35.1485,35.1773,86320.4807
2007-09-26 15:35:00,61.24,61.34,61.23,61.34,100394.4720864586,35.1773,35.2347,35.1715,35.2347,100394.4721
2007-09-26 15:40:00,61.33,61.4,61.29,61.38,207044.0514680236,35.229,35.2692,35.206,35.2577,207044.0515
2007-09-26 15:45:00,61.38,61.43,61.35,61.37,124580.8869608702,35.2577,35.2864,35.2404,35.2519,124580.887
2007-09-26 15:50:00,61.37,61.4,61.33,61.33,102375.2560632423,35.2519,35.2692,35.229,35.229,102375.2561
2007-09-26 15:55:00,61.33,61.37,61.22,61.27,107275.0901110757,35.229,35.2519,35.1658,35.1945,107275.0901
2007-09-27 09:30:00,61.68,62.04,61.48,62.03,163049.79682577492,35.43,35.6368,35.3151,35.6311,163049.7968
2007-09-27 09:35:00,62.02,62.21,62.01,62.07,93409.60227358971,35.6253,35.7344,35.6196,35.654,93409.6023
2007-09-27 09:40:00,62.06,62.16,61.97,61.97,137925.11585709732,35.6483,35.7057,35.5966,35.5966,137925.1159
2007-09-27 09:45:00,61.97,61.97,61.62,61.72,101228.48639247278,35.5966,35.5966,35.3955,35.453,101228.4864
2007-09-27 09:50:00,61.72,61.85,61.7,61.82,40553.94562994018,35.453,35.5277,35.4415,35.5104,40553.9456
2007-09-27 09:55:00,61.82,62.07,61.74,61.86,90386.30041428829,35.5104,35.654,35.4645,35.5334,90386.3004
2007-09-27 10:00:00,61.87,62.08,61.81,62.0,94556.37194435924,35.5391,35.6598,35.5047,35.6138,94556.3719
2007-09-27 10:05:00,62.02,62.04,61.87,61.97,60570.28897428083,35.6253,35.6368,35.5391,35.5966,60570.289
2007-09-27 10:10:00,61.97,62.16,61.88,62.1,113530.19740618214,35.5966,35.7057,35.5449,35.6713,113530.1974
2007-09-27 10:15:00,62.1,62.19,62.07,62.17,72246.48925847955,35.6713,35.723,35.654,35.7115,72246.4893
2007-09-27 10:20:00,62.19,62.24,62.12,62.16,73497.51071750085,35.723,35.7517,35.6827,35.7057,73497.5107
2007-09-27 10:25:00,62.14,62.2,62.11,62.13,50353.61372560696,35.6942,35.7287,35.677,35.6885,50353.6137
2007-09-27 10:30:00,62.13,62.14,61.92,61.92,108734.61514660052,35.6885,35.6942,35.5679,35.5679,108734.6151
2007-09-27 10:35:00,61.93,62.03,61.93,62.01,51917.39054938357,35.5736,35.6311,35.5736,35.6196,51917.3905
2007-09-27 10:40:00,62.03,62.06,61.86,61.87,49832.354784348085,35.6311,35.6483,35.5334,35.5391,49832.3548
2007-09-27 10:45:00,61.87,61.92,61.74,61.79,38156.15450014937,35.5391,35.5679,35.4645,35.4932,38156.1545
2007-09-27 10:50:00,61.79,61.89,61.74,61.83,43160.240336234536,35.4932,35.5506,35.4645,35.5162,43160.2403
2007-09-27 10:55:00,61.84,61.95,61.83,61.89,40658.19741819195,35.5219,35.5851,35.5162,35.5506,40658.1974
2007-09-27 11:00:00,61.9,61.91,61.85,61.89,21580.120168117268,35.5564,35.5621,35.5277,35.5506,21580.1202
2007-09-27 11:05:00,61.88,61.9,61.81,61.81,41596.46351245792,35.5449,35.5564,35.5047,35.5047,41596.4635
2007-09-27 11:10:00,61.8,61.82,61.75,61.79,28252.234616230817,35.4989,35.5104,35.4702,35.4932,28252.2346
2007-09-27 11:15:00,61.78,61.83,61.68,61.73,32839.31329930889,35.4874,35.5162,35.43,35.4587,32839.3133
2007-09-27 11:20:00,61.74,61.75,61.6,61.62,47434.56365455728,35.4645,35.4702,35.3841,35.3955,47434.5637
2007-09-27 11:25:00,61.61,61.65,61.6,61.63,89865.0414730294,35.3898,35.4128,35.3841,35.4013,89865.0415
2007-09-27 11:30:00,61.61,61.68,61.59,61.61,84235.44490743359,35.3898,35.43,35.3783,35.3898,84235.4449
2007-09-27 11:35:00,61.6,61.65,61.59,61.63,49936.60657259986,35.3841,35.4128,35.3783,35.4013,49936.6066
2007-09-27 11:40:00,61.63,61.65,61.59,61.63,50040.85836085164,35.4013,35.4128,35.3783,35.4013,50040.8584
2007-09-27 11:45:00,61.62,61.66,61.54,61.54,64114.849774841154,35.3955,35.4185,35.3496,35.3496,64114.8498
2007-09-27 11:50:00,61.54,61.63,61.5,61.63,74644.28038827036,35.3496,35.4013,35.3266,35.4013,74644.2804
2007-09-27 11:55:00,61.62,61.63,61.49,61.54,34194.58654658195,35.3955,35.4013,35.3209,35.3496,34194.5865
2007-09-27 12:00:00,61.52,61.63,61.51,61.62,26479.954215950656,35.3381,35.4013,35.3324,35.3955,26479.9542
2007-09-27 12:05:00,61.63,61.63,61.43,61.45,33464.82402881953,35.4013,35.4013,35.2864,35.2979,33464.824
2007-09-27 12:10:00,61.46,61.5,61.41,61.46,28147.982827979045,35.3036,35.3266,35.2749,35.3036,28147.9828
2007-09-27 12:15:00,61.46,61.51,61.35,61.5,41283.7081477026,35.3036,35.3324,35.2404,35.3266,41283.7081
2007-09-27 12:20:00,61.5,61.54,61.45,61.53,41179.45635945082,35.3266,35.3496,35.2979,35.3438,41179.4564
2007-09-27 12:25:00,61.55,61.64,61.53,61.63,35549.859793855016,35.3553,35.407,35.3438,35.4013,35549.8598
2007-09-27 12:30:00,61.63,61.69,61.61,61.63,44411.26179525583,35.4013,35.4358,35.3898,35.4013,44411.2618
2007-09-27 12:35:00,61.65,61.67,61.59,61.63,30337.270381266306,35.4128,35.4243,35.3783,35.4013,30337.2704
2007-09-27 12:40:00,61.63,61.69,61.61,61.68,39094.42059441534,35.4013,35.4358,35.3898,35.43,39094.4206
2007-09-27 12:45:00,61.68,61.73,61.64,61.69,28669.24176923792,35.43,35.4587,35.407,35.4358,28669.2418
2007-09-27 12:50:00,61.69,61.82,61.65,61.81,64010.59798658938,35.4358,35.5104,35.4128,35.5047,64010.598
2007-09-27 12:55:00,61.81,61.84,61.77,61.77,27313.96852196485,35.5047,35.5219,35.4817,35.4817,27313.9685
2007-09-27 13:00:00,61.77,61.9,61.77,61.8,56817.22459721696,35.4817,35.5564,35.4817,35.4989,56817.2246
2007-09-27 13:05:00,61.81,62.02,61.81,62.01,56608.72102071341,35.5047,35.6253,35.5047,35.6196,56608.721
2007-09-27 13:10:00,62.01,62.02,61.9,61.94,25645.939909936464,35.6196,35.6253,35.5564,35.5794,25645.9399
2007-09-27 13:15:00,61.93,61.94,61.83,61.84,40136.93847693308,35.5736,35.5794,35.5162,35.5219,40136.9385
2007-09-27 13:20:00,61.84,61.89,61.81,61.87,33673.32760532308,35.5219,35.5506,35.5047,35.5391,33673.3276
2007-09-27 13:25:00,61.86,62.02,61.82,62.01,58276.7496327418,35.5334,35.6253,35.5104,35.6196,58276.7496
2007-09-27 13:30:00,62.01,62.05,61.96,62.01,40032.68668868131,35.6196,35.6425,35.5908,35.6196,40032.6867
2007-09-27 13:35:00,62.01,62.03,61.92,61.92,48894.08869008212,35.6196,35.6311,35.5679,35.5679,48894.0887
2007-09-27 13:40:00,61.92,61.95,61.86,61.94,69952.94991694052,35.5679,35.5851,35.5334,35.5794,69952.9499
2007-09-27 13:45:00,61.94,61.97,61.9,61.97,33047.81687581243,35.5794,35.5966,35.5564,35.5966,33047.8169
2007-09-27 13:50:00,61.97,62.04,61.97,62.04,13448.480684478876,35.5966,35.6368,35.5966,35.6368,13448.4807
2007-09-27 13:55:00,62.04,62.2,62.03,62.11,41909.21887721324,35.6368,35.7287,35.6311,35.677,41909.2189
2007-09-27 14:00:00,62.14,62.22,62.07,62.2,65678.62659861778,35.6942,35.7402,35.654,35.7287,65678.6266
2007-09-27 14:05:00,62.19,62.45,62.19,62.37,128750.95849094118,35.723,35.8723,35.723,35.8264,128750.9585
2007-09-27 14:10:00,62.35,62.45,62.35,62.41,44619.76537175937,35.8149,35.8723,35.8149,35.8493,44619.7654
2007-09-27 14:15:00,62.4,62.41,62.25,62.25,39615.67953567421,35.8436,35.8493,35.7574,35.7574,39615.6795
2007-09-27 14:20:00,62.25,62.3,62.23,62.28,36488.12588812099,35.7574,35.7861,35.7459,35.7747,36488.1259
2007-09-27 14:25:00,62.27,62.38,62.26,62.31,36800.88125287631,35.7689,35.8321,35.7632,35.7919,36800.8813
2007-09-27 14:30:00,62.31,62.32,62.23,62.26,39407.175959170665,35.7919,35.7976,35.7459,35.7632,39407.176
2007-09-27 14:35:00,62.27,62.27,62.13,62.13,35862.61515861034,35.7689,35.7689,35.6885,35.6885,35862.6152
2007-09-27 14:40:00,62.14,62.14,62.08,62.09,48581.33332532679,35.6942,35.6942,35.6598,35.6655,48581.3333
2007-09-27 14:45:00,62.07,62.24,62.06,62.22,47121.80828980196,35.654,35.7517,35.6483,35.7402,47121.8083
2007-09-27 14:50:00,62.23,62.26,62.17,62.17,40241.19026518486,35.7459,35.7632,35.7115,35.7115,40241.1903
2007-09-27 14:55:00,62.19,62.21,62.17,62.21,19807.839767837104,35.723,35.7344,35.7115,35.7344,19807.8398
2007-09-27 15:00:00,62.21,62.26,62.17,62.24,94035.11300310036,35.7344,35.7632,35.7115,35.7517,94035.113
2007-09-27 15:05:00,62.24,62.25,62.19,62.23,54627.9370439297,35.7517,35.7574,35.723,35.7459,54627.937
2007-09-27 15:10:00,62.23,62.3,62.23,62.29,45558.03146602534,35.7459,35.7861,35.7459,35.7804,45558.0315
2007-09-27 15:15:00,62.3,62.39,62.26,62.39,109568.62945261472,35.7861,35.8378,35.7632,35.8378,109568.6295
2007-09-27 15:20:00,62.39,62.44,62.37,62.44,105711.31328729908,35.8378,35.8666,35.8264,35.8666,105711.3133
2007-09-27 15:25:00,62.44,62.48,62.31,62.35,90803.30756729536,35.8666,35.8895,35.7919,35.8149,90803.3076
2007-09-27 15:30:00,62.34,62.35,62.25,62.28,55566.20313819567,35.8091,35.8149,35.7574,35.7747,55566.2031
2007-09-27 15:35:00,62.28,62.29,62.09,62.1,103209.2703692565,35.7747,35.7804,35.6655,35.6713,103209.2704
2007-09-27 15:40:00,62.1,62.12,62.02,62.05,105815.56507555084,35.6713,35.6827,35.6253,35.6425,105815.5651
2007-09-27 15:45:00,62.05,62.08,61.98,61.99,118638.53503051908,35.6425,35.6598,35.6023,35.6081,118638.535
2007-09-27 15:50:00,62.0,62.01,61.91,61.98,125519.15305513618,35.6138,35.6196,35.5621,35.6023,125519.1531
2007-09-27 15:55:00,61.99,62.15,61.93,62.12,140427.1587751399,35.6081,35.7,35.5736,35.6827,140427.1588
2007-09-28 09:30:00,62.15,62.32,61.92,62.29,92575.58796757551,35.7,35.7976,35.5679,35.7804,92575.588
2007-09-28 09:35:00,62.28,62.35,62.17,62.23,91741.57366156131,35.7747,35.8149,35.7115,35.7459,91741.5737
2007-09-28 09:40:00,62.21,62.57,62.18,62.54,60049.03003302196,35.7344,35.9412,35.7172,35.924,60049.03
2007-09-28 09:45:00,62.54,62.72,62.46,62.5,113530.19740618214,35.924,36.0274,35.8781,35.901,113530.1974
2007-09-28 09:50:00,62.5,62.54,62.44,62.53,37530.64377063872,35.901,35.924,35.8666,35.9183,37530.6438
2007-09-28 09:55:00,62.52,62.55,62.38,62.5,50562.117302110506,35.9125,35.9297,35.8321,35.901,50562.1173
2007-09-28 10:00:00,62.5,62.67,62.44,62.44,36488.12588812099,35.901,35.9987,35.8666,35.8666,36488.1259
2007-09-28 10:05:00,62.44,62.44,62.26,62.26,17931.30757930517,35.8666,35.8666,35.7632,35.7632,17931.3076
2007-09-28 10:10:00,62.24,62.28,62.19,62.2,32422.306146301788,35.7517,35.7747,35.723,35.7287,32422.3061
2007-09-28 10:15:00,62.21,62.21,62.0,62.06,29294.75249874856,35.7344,35.7344,35.6138,35.6483,29294.7525
2007-09-28 10:20:00,62.03,62.22,62.03,62.18,25645.939909936464,35.6311,35.7402,35.6311,35.7172,25645.9399
2007-09-28 10:25:00,62.2,62.2,61.95,62.01,27626.72388672017,35.7287,35.7287,35.5851,35.6196,27626.7239
2007-09-28 10:30:00,61.97,61.97,61.73,61.78,46287.79398378776,35.5966,35.5966,35.4587,35.4874,46287.794
2007-09-28 10:35:00,61.78,61.95,61.77,61.9,47121.80828980196,35.4874,35.5851,35.4817,35.5564,47121.8083
2007-09-28 10:40:00,61.91,61.91,61.82,61.86,18035.559367556943,35.5621,35.5621,35.5104,35.5334,18035.5594
2007-09-28 10:45:00,61.85,61.85,61.68,61.73,52959.90843190131,35.5277,35.5277,35.43,35.4587,52959.9084
2007-09-28 10:50:00,61.73,61.97,61.72,61.97,39094.42059441534,35.4587,35.5966,35.453,35.5966,39094.4206
2007-09-28 10:55:00,61.97,62.16,61.97,62.15,45453.77967777357,35.5966,35.7057,35.5966,35.7,45453.7797
2007-09-28 11:00:00,62.15,62.23,61.95,61.97,37530.64377063872,35.7,35.7459,35.5851,35.5966,37530.6438
2007-09-28 11:05:00,61.96,62.05,61.96,62.03,43890.00285399696,35.5908,35.6425,35.5908,35.6311,43890.0029
2007-09-28 11:10:00,62.03,62.1,61.97,62.03,45558.03146602534,35.6311,35.6713,35.5966,35.6311,45558.0315
2007-09-28 11:15:00,62.04,62.08,62.0,62.08,15637.768237766137,35.6368,35.6598,35.6138,35.6598,15637.7682
2007-09-28 11:20:00,62.08,62.12,62.02,62.02,24082.16308615985,35.6598,35.6827,35.6253,35.6253,24082.1631
2007-09-28 11:25:00,62.02,62.11,61.99,62.01,16471.78254378033,35.6253,35.677,35.6081,35.6196,16471.7825
2007-09-28 11:30:00,62.01,62.07,62.0,62.01,22622.63805063501,35.6196,35.654,35.6138,35.6196,22622.6381
2007-09-28 11:35:00,62.01,62.01,61.84,61.85,41179.45635945082,35.6196,35.6196,35.5219,35.5277,41179.4564
2007-09-28 11:40:00,61.85,61.9,61.75,61.77,53376.91558490841,35.5277,35.5564,35.4702,35.4817,53376.9156
2007-09-28 11:45:00,61.77,61.8,61.73,61.73,71725.23031722067,35.4817,35.4989,35.4587,35.4587,71725.2303
2007-09-28 11:50:00,61.74,61.78,61.73,61.75,21163.11301511017,35.4645,35.4874,35.4587,35.4702,21163.113
2007-09-28 11:55:00,61.75,61.79,61.69,61.7,23977.911297908075,35.4702,35.4932,35.4358,35.4415,23977.9113
2007-09-28 12:00:00,61.71,61.72,61.65,61.69,20746.105862103075,35.4472,35.453,35.4128,35.4358,20746.1059
2007-09-28 12:05:00,61.69,61.69,61.54,61.59,40345.44205343663,35.4358,35.4358,35.3496,35.3783,40345.4421
2007-09-28 12:10:00,61.59,61.59,61.41,61.45,40866.7009946955,35.3783,35.3783,35.2749,35.2979,40866.701
2007-09-28 12:15:00,61.45,61.5,61.42,61.47,32630.809722805338,35.2979,35.3266,35.2807,35.3094,32630.8097
2007-09-28 12:20:00,61.49,61.49,61.44,61.48,23560.90414490098,35.3209,35.3209,35.2921,35.3151,23560.9041
2007-09-28 12:25:00,61.47,61.54,61.45,61.54,31484.04005203582,35.3094,35.3496,35.2979,35.3496,31484.0401
2007-09-28 12:30:00,61.54,61.66,61.54,61.65,17722.804002801622,35.3496,35.4185,35.3496,35.4128,17722.804
2007-09-28 12:35:00,61.66,61.73,61.64,61.68,24811.925603922267,35.4185,35.4587,35.407,35.43,24811.9256
2007-09-28 12:40:00,61.66,61.72,61.66,61.68,19703.587979585333,35.4185,35.453,35.4185,35.43,19703.588
2007-09-28 12:45:00,61.67,61.67,61.59,61.65,28564.98998098614,35.4243,35.4243,35.3783,35.4128,28564.99
2007-09-28 12:50:00,61.67,61.68,61.48,61.49,74227.27323526326,35.4243,35.43,35.3151,35.3209,74227.2732
2007-09-28 12:55:00,61.48,61.5,61.46,61.49,19182.32903832646,35.3151,35.3266,35.3036,35.3209,19182.329
2007-09-28 13:00:00,61.48,61.53,61.48,61.52,31484.04005203582,35.3151,35.3438,35.3151,35.3381,31484.0401
2007-09-28 13:05:00,61.52,61.59,61.5,61.56,25541.68812168469,35.3381,35.3783,35.3266,35.3611,25541.6881
2007-09-28 13:10:00,61.56,61.57,61.51,61.57,18452.56652056404,35.3611,35.3668,35.3324,35.3668,18452.5665
2007-09-28 13:15:00,61.57,61.72,61.5,61.66,102271.00427499053,35.3668,35.453,35.3266,35.4185,102271.0043
2007-09-28 13:20:00,61.67,61.72,61.59,61.59,57755.490691482926,35.4243,35.453,35.3783,35.3783,57755.4907
2007-09-28 13:25:00,61.59,61.6,61.49,61.55,24082.16308615985,35.3783,35.3841,35.3209,35.3553,24082.1631
2007-09-28 13:30:00,61.54,61.7,61.52,61.62,44202.75821875228,35.3496,35.4415,35.3381,35.3955,44202.7582
2007-09-28 13:35:00,61.63,61.67,61.5,61.61,36905.13304112808,35.4013,35.4243,35.3266,35.3898,36905.133
2007-09-28 13:40:00,61.6,61.62,61.51,61.55,34194.58654658195,35.3841,35.3955,35.3324,35.3553,34194.5865
2007-09-28 13:45:00,61.57,61.58,61.5,61.53,23665.15593315276,35.3668,35.3726,35.3266,35.3438,23665.1559
2007-09-28 13:50:00,61.51,61.57,61.5,61.57,19599.33619133356,35.3324,35.3668,35.3266,35.3668,19599.3362
2007-09-28 13:55:00,61.56,61.63,61.56,61.61,36696.62946462453,35.3611,35.4013,35.3611,35.3898,36696.6295
2007-09-28 14:00:00,61.63,61.69,61.57,61.61,55461.9513499439,35.4013,35.4358,35.3668,35.3898,55461.9513
2007-09-28 14:05:00,61.58,61.6,61.5,61.54,43472.99570098986,35.3726,35.3841,35.3266,35.3496,43472.9957
2007-09-28 14:10:00,61.54,61.54,61.44,61.49,31379.788263784045,35.3496,35.3496,35.2921,35.3209,31379.7883
2007-09-28 14:15:00,61.49,61.59,61.49,61.51,44515.5135835076,35.3209,35.3783,35.3209,35.3324,44515.5136
2007-09-28 14:20:00,61.5,61.5,61.46,61.47,30233.01859301453,35.3266,35.3266,35.3036,35.3094,30233.0186
2007-09-28 14:25:00,61.47,61.49,61.27,61.28,50979.124455117606,35.3094,35.3209,35.1945,35.2002,50979.1245
2007-09-28 14:30:00,61.27,61.34,61.27,61.28,77354.82688281649,35.1945,35.2347,35.1945,35.2002,77354.8269
2007-09-28 14:35:00,61.27,61.42,61.27,61.41,56400.21744420986,35.1945,35.2807,35.1945,35.2749,56400.2174
2007-09-28 14:40:00,61.4,61.41,61.36,61.38,16680.28612028388,35.2692,35.2749,35.2462,35.2577,16680.2861
2007-09-28 14:45:00,61.38,61.42,61.34,61.34,21163.11301511017,35.2577,35.2807,35.2347,35.2347,21163.113
2007-09-28 14:50:00,61.33,61.37,61.32,61.33,25124.680968677592,35.229,35.2519,35.2232,35.229,25124.681
2007-09-28 14:55:00,61.33,61.35,61.27,61.34,48789.83690183034,35.229,35.2404,35.1945,35.2347,48789.8369
2007-09-28 15:00:00,61.34,61.38,61.26,61.29,62863.82831581987,35.2347,35.2577,35.1888,35.206,62863.8283
2007-09-28 15:05:00,61.28,61.32,61.21,61.21,49728.10299609631,35.2002,35.2232,35.16,35.16,49728.103
2007-09-28 15:10:00,61.23,61.25,61.07,61.12,62238.31758630922,35.1715,35.183,35.0796,35.1083,62238.3176
2007-09-28 15:15:00,61.11,61.18,61.08,61.1,51500.38339637647,35.1026,35.1428,35.0854,35.0968,51500.3834
2007-09-28 15:20:00,61.18,61.33,61.16,61.32,50145.110149103406,35.1428,35.229,35.1313,35.2232,50145.1101
2007-09-28 15:25:00,61.31,61.32,61.25,61.3,39615.67953567421,35.2175,35.2232,35.183,35.2117,39615.6795
2007-09-28 15:30:00,61.31,61.39,61.27,61.38,50249.36193735519,35.2175,35.2634,35.1945,35.2577,50249.3619
2007-09-28 15:35:00,61.38,61.39,61.2,61.25,81107.89125988036,35.2577,35.2634,35.1543,35.183,81107.8913
2007-09-28 15:40:00,61.24,61.36,61.22,61.29,76937.81972980939,35.1773,35.2462,35.1658,35.206,76937.8197
2007-09-28 15:45:00,61.29,61.42,61.29,61.41,74852.7839647739,35.206,35.2807,35.206,35.2749,74852.784
2007-09-28 15:50:00,61.42,61.45,61.35,61.42,60778.79255078438,35.2807,35.2979,35.2404,35.2807,60778.7926
2007-09-28 15:55:00,61.43,61.46,61.36,61.43,132608.27465625684,35.2864,35.3036,35.2462,35.2864,132608.2747
2007-10-01 09:30:00,61.5,61.87,61.41,61.84,207148.30325627545,35.3266,35.5391,35.2749,35.5219,207148.3033
2007-10-01 09:35:00,61.87,61.95,61.67,61.89,100602.97566296214,35.5391,35.5851,35.4243,35.5506,100602.9757
2007-10-01 09:40:00,61.9,61.98,61.84,61.97,73601.76250575262,35.5564,35.6023,35.5219,35.5966,73601.7625
2007-10-01 09:45:00,61.96,62.04,61.91,62.04,86216.2288842173,35.5908,35.6368,35.5621,35.6368,86216.2289
2007-10-01 09:50:00,62.02,62.11,61.75,61.77,122287.34761933118,35.6253,35.677,35.4702,35.4817,122287.3476
2007-10-01 09:55:00,61.77,61.77,61.61,61.63,92992.59512058264,35.4817,35.4817,35.3898,35.4013,92992.5951
2007-10-01 10:00:00,61.65,62.02,61.65,61.91,60674.54076253261,35.4128,35.6253,35.4128,35.5621,60674.5408
2007-10-01 10:05:00,61.89,62.09,61.82,62.06,103417.77394576004,35.5506,35.6655,35.5104,35.6483,103417.7739
2007-10-01 10:10:00,62.06,62.06,61.86,61.96,103000.76679275294,35.6483,35.6483,35.5334,35.5908,103000.7668
2007-10-01 10:15:00,61.97,62.12,61.96,62.06,45245.27610127002,35.5966,35.6827,35.5908,35.6483,45245.2761
2007-10-01 10:20:00,62.06,62.21,62.05,62.2,49415.34763134099,35.6483,35.7344,35.6425,35.7287,49415.3476
2007-10-01 10:25:00,62.21,62.25,62.14,62.19,60049.03003302196,35.7344,35.7574,35.6942,35.723,60049.03
2007-10-01 10:30:00,62.21,62.25,62.13,62.25,118638.53503051908,35.7344,35.7574,35.6885,35.7574,118638.535
2007-10-01 10:35:00,62.26,62.43,62.26,62.43,104981.55076953664,35.7632,35.8608,35.7632,35.8608,104981.5508
2007-10-01 10:40:00,62.43,62.45,62.35,62.36,103522.0257340118,35.8608,35.8723,35.8149,35.8206,103522.0257
2007-10-01 10:45:00,62.36,62.5,62.34,62.44,91220.31472030246,35.8206,35.901,35.8091,35.8666,91220.3147
2007-10-01 10:50:00,62.45,62.49,62.43,62.47,28460.738192734367,35.8723,35.8953,35.8608,35.8838,28460.7382
2007-10-01 10:55:00,62.47,62.51,62.33,62.44,130106.23173821424,35.8838,35.9068,35.8034,35.8666,130106.2317
2007-10-01 11:00:00,62.44,62.47,62.3,62.32,38051.9027118976,35.8666,35.8838,35.7861,35.7976,38051.9027
2007-10-01 11:05:00,62.32,62.37,62.27,62.33,75791.05005903987,35.7976,35.8264,35.7689,35.8034,75791.0501
2007-10-01 11:10:00,62.33,62.38,62.32,62.32,66199.88553987665,35.8034,35.8321,35.7976,35.7976,66199.8855
2007-10-01 11:15:00,62.34,62.49,62.32,62.48,65574.37481036599,35.8091,35.8953,35.7976,35.8895,65574.3748
2007-10-01 11:20:00,62.48,62.55,62.44,62.47,81837.65377764277,35.8895,35.9297,35.8666,35.8838,81837.6538
2007-10-01 11:25:00,62.47,62.55,62.44,62.47,156898.94131892023,35.8838,35.9297,35.8666,35.8838,156898.9413
2007-10-01 11:30:00,62.49,62.72,62.47,62.7,126353.16736115038,35.8953,36.0274,35.8838,36.0159,126353.1674
2007-10-01 11:35:00,62.7,62.75,62.65,62.71,89135.27895526697,36.0159,36.0446,35.9872,36.0217,89135.279
2007-10-01 11:40:00,62.71,62.77,62.68,62.75,69431.69097568165,36.0217,36.0561,36.0044,36.0446,69431.691
2007-10-01 11:45:00,62.75,62.98,62.75,62.9,95807.39340338053,36.0446,36.1767,36.0446,36.1308,95807.3934
2007-10-01 11:50:00,62.9,62.93,62.82,62.92,52542.90127889421,36.1308,36.148,36.0848,36.1423,52542.9013
2007-10-01 11:55:00,62.92,62.93,62.77,62.91,47851.57080756438,36.1423,36.148,36.0561,36.1365,47851.5708
2007-10-01 12:00:00,62.91,62.94,62.75,62.8,43055.98854798276,36.1365,36.1538,36.0446,36.0734,43055.9885
2007-10-01 12:05:00,62.8,62.85,62.73,62.79,109360.12587611118,36.0734,36.1021,36.0331,36.0676,109360.1259
2007-10-01 12:10:00,62.79,62.8,62.69,62.8,154396.89840087766,36.0676,36.0734,36.0102,36.0734,154396.8984
2007-10-01 12:15:00,62.79,62.97,62.76,62.96,84965.207425196,36.0676,36.171,36.0504,36.1653,84965.2074
2007-10-01 12:20:00,62.96,63.02,62.92,62.94,135214.56936255118,36.1653,36.1997,36.1423,36.1538,135214.5694
2007-10-01 12:25:00,62.96,62.98,62.87,62.91,120410.81543079924,36.1653,36.1767,36.1136,36.1365,120410.8154
2007-10-01 12:30:00,62.9,62.96,62.84,62.93,79022.85549484487,36.1308,36.1653,36.0963,36.148,79022.8555
2007-10-01 12:35:00,62.93,62.93,62.88,62.89,49206.84405483744,36.148,36.148,36.1193,36.1251,49206.8441
2007-10-01 12:40:00,62.91,62.96,62.89,62.92,82046.15735414633,36.1365,36.1653,36.1251,36.1423,82046.1574
2007-10-01 12:45:00,62.92,62.94,62.9,62.93,30754.2775342734,36.1423,36.1538,36.1308,36.148,30754.2775
2007-10-01 12:50:00,62.92,62.94,62.89,62.91,47747.3190193126,36.1423,36.1538,36.1251,36.1365,47747.319
2007-10-01 12:55:00,62.91,62.94,62.89,62.94,57546.987114979376,36.1365,36.1538,36.1251,36.1538,57546.9871
2007-10-01 13:00:00,62.94,63.07,62.93,63.06,66929.64805763906,36.1538,36.2284,36.148,36.2227,66929.6481
2007-10-01 13:05:00,63.05,63.16,63.0,63.05,76520.81257680229,36.217,36.2801,36.1882,36.217,76520.8126
2007-10-01 13:10:00,63.03,63.17,63.02,63.17,63489.33904533051,36.2055,36.2859,36.1997,36.2859,63489.339
2007-10-01 13:15:00,63.18,63.22,63.05,63.21,75791.05005903987,36.2916,36.3146,36.217,36.3089,75791.0501
2007-10-01 13:20:00,63.23,63.25,63.08,63.16,53898.17452616728,36.3204,36.3318,36.2342,36.2801,53898.1745
2007-10-01 13:25:00,63.17,63.2,63.1,63.12,69014.68382267455,36.2859,36.3031,36.2457,36.2572,69014.6838
2007-10-01 13:30:00,63.13,63.2,63.1,63.12,215488.44631641736,36.2629,36.3031,36.2457,36.2572,215488.4463
2007-10-01 13:35:00,63.12,63.2,63.08,63.19,55566.20313819567,36.2572,36.3031,36.2342,36.2974,55566.2031
2007-10-01 13:40:00,63.2,63.27,63.14,63.21,65470.12302211423,36.3031,36.3433,36.2687,36.3089,65470.123
2007-10-01 13:45:00,63.2,63.24,63.17,63.23,50770.620878614056,36.3031,36.3261,36.2859,36.3204,50770.6209
2007-10-01 13:50:00,63.23,63.26,63.21,63.24,36592.37767637276,36.3204,36.3376,36.3089,36.3261,36592.3777
2007-10-01 13:55:00,63.24,63.29,63.22,63.25,36696.62946462453,36.3261,36.3548,36.3146,36.3318,36696.6295
2007-10-01 14:00:00,63.25,63.31,63.14,63.18,111862.16879415375,36.3318,36.3663,36.2687,36.2916,111862.1688
2007-10-01 14:05:00,63.2,63.37,63.15,63.36,69744.44634043696,36.3031,36.4008,36.2744,36.395,69744.4463
2007-10-01 14:10:00,63.36,63.38,63.2,63.24,75582.54648253632,36.395,36.4065,36.3031,36.3261,75582.5465
2007-10-01 14:15:00,63.25,63.41,63.25,63.41,81316.3948363839,36.3318,36.4237,36.3318,36.4237,81316.3948
2007-10-01 14:20:00,63.4,63.42,63.28,63.35,131357.25319723555,36.418,36.4295,36.3491,36.3893,131357.2532
2007-10-01 14:25:00,63.34,63.37,63.14,63.21,120515.06721905102,36.3835,36.4008,36.2687,36.3089,120515.0672
2007-10-01 14:30:00,63.19,63.37,63.19,63.34,49832.354784348085,36.2974,36.4008,36.2974,36.3835,49832.3548
2007-10-01 14:35:00,63.34,63.35,63.28,63.32,23665.15593315276,36.3835,36.3893,36.3491,36.372,23665.1559
2007-10-01 14:40:00,63.32,63.42,63.32,63.39,45453.77967777357,36.372,36.4295,36.372,36.4123,45453.7797
2007-10-01 14:45:00,63.39,63.46,63.39,63.46,46079.29040728421,36.4123,36.4525,36.4123,36.4525,46079.2904
2007-10-01 14:50:00,63.46,63.46,63.37,63.39,61717.05864505035,36.4525,36.4525,36.4008,36.4123,61717.0586
2007-10-01 14:55:00,63.39,63.44,63.39,63.42,33464.82402881953,36.4123,36.441,36.4123,36.4295,33464.824
2007-10-01 15:00:00,63.41,63.46,63.39,63.41,33986.0829700784,36.4237,36.4525,36.4123,36.4237,33986.083
2007-10-01 15:05:00,63.41,63.43,63.39,63.41,44411.26179525583,36.4237,36.4352,36.4123,36.4237,44411.2618
2007-10-01 15:10:00,63.39,63.42,63.37,63.39,88301.26464925279,36.4123,36.4295,36.4008,36.4123,88301.2646
2007-10-01 15:15:00,63.39,63.43,63.35,63.39,54419.43346742616,36.4123,36.4352,36.3893,36.4123,54419.4335
2007-10-01 15:20:00,63.39,63.42,63.25,63.29,56504.46923246163,36.4123,36.4295,36.3318,36.3548,56504.4692
2007-10-01 15:25:00,63.29,63.32,63.22,63.24,54732.18883218148,36.3548,36.372,36.3146,36.3261,54732.1888
2007-10-01 15:30:00,63.24,63.25,63.15,63.2,78710.10013008954,36.3261,36.3318,36.2744,36.3031,78710.1001
2007-10-01 15:35:00,63.2,63.31,63.17,63.26,153041.62515360455,36.3031,36.3663,36.2859,36.3376,153041.6252
2007-10-01 15:40:00,63.26,63.38,63.25,63.29,125936.16020814328,36.3376,36.4065,36.3318,36.3548,125936.1602
2007-10-01 15:45:00,63.29,63.39,63.25,63.39,165968.8468968246,36.3548,36.4123,36.3318,36.4123,165968.8469
2007-10-01 15:50:00,63.39,63.48,63.37,63.48,167741.12729710474,36.4123,36.464,36.4008,36.464,167741.1273
2007-10-01 15:55:00,63.48,63.55,63.46,63.49,263235.7653357299,36.464,36.5042,36.4525,36.4697,263235.7653
2007-10-02 09:30:00,63.26,63.38,63.16,63.26,144701.48209346263,36.3376,36.4065,36.2801,36.3376,144701.4821
2007-10-02 09:35:00,63.25,63.26,62.9,62.95,90282.04862603649,36.3318,36.3376,36.1308,36.1595,90282.0486
2007-10-02 09:40:00,62.96,63.0,62.68,62.76,111757.91700590198,36.1653,36.1882,36.0044,36.0504,111757.917
2007-10-02 09:45:00,62.75,62.93,62.71,62.9,151165.09296507263,36.0446,36.148,36.0217,36.1308,151165.093
2007-10-02 09:50:00,62.9,63.11,62.87,62.91,82775.91987190874,36.1308,36.2514,36.1136,36.1365,82775.9199
2007-10-02 09:55:00,62.91,63.13,62.81,62.83,70995.46779945826,36.1365,36.2629,36.0791,36.0906,70995.4678
2007-10-02 10:00:00,62.81,62.92,62.71,62.88,87884.25749624569,36.0791,36.1423,36.0217,36.1193,87884.2575
2007-10-02 10:05:00,62.88,63.09,62.85,63.04,50249.36193735519,36.1193,36.2399,36.1021,36.2112,50249.3619
2007-10-02 10:10:00,63.05,63.07,62.74,62.8,89239.53074351874,36.217,36.2284,36.0389,36.0734,89239.5307
2007-10-02 10:15:00,62.8,62.93,62.71,62.77,77563.33045932003,36.0734,36.148,36.0217,36.0561,77563.3305
2007-10-02 10:20:00,62.79,62.79,62.54,62.55,124685.138749122,36.0676,36.0676,35.924,35.9297,124685.1387
2007-10-02 10:25:00,62.55,62.73,62.52,62.72,96641.40770939473,35.9297,36.0331,35.9125,36.0274,96641.4077
2007-10-02 10:30:00,62.71,62.84,62.7,62.82,72246.48925847955,36.0217,36.0963,36.0159,36.0848,72246.4893
2007-10-02 10:35:00,62.81,62.86,62.62,62.64,83714.18596617471,36.0791,36.1078,35.97,35.9814,83714.186
2007-10-02 10:40:00,62.65,62.67,62.38,62.42,81107.89125988036,35.9872,35.9987,35.8321,35.8551,81107.8913
2007-10-02 10:45:00,62.4,62.41,62.21,62.23,87884.25749624569,35.8436,35.8493,35.7344,35.7459,87884.2575
2007-10-02 10:50:00,62.24,62.38,62.23,62.27,69431.69097568165,35.7517,35.8321,35.7459,35.7689,69431.691
2007-10-02 10:55:00,62.26,62.5,62.25,62.5,65887.13017512132,35.7632,35.901,35.7574,35.901,65887.1302
2007-10-02 11:00:00,62.5,62.52,62.31,62.31,93826.6094265968,35.901,35.9125,35.7919,35.7919,93826.6094
2007-10-02 11:05:00,62.29,62.33,62.27,62.31,35758.363370358566,35.7804,35.8034,35.7689,35.7919,35758.3634
2007-10-02 11:10:00,62.31,62.42,62.28,62.36,38677.41344140824,35.7919,35.8551,35.7747,35.8206,38677.4134
2007-10-02 11:15:00,62.36,62.45,62.35,62.45,26271.450639447103,35.8206,35.8723,35.8149,35.8723,26271.4506
2007-10-02 11:20:00,62.45,62.53,62.39,62.39,37634.8955588905,35.8723,35.9183,35.8378,35.8378,37634.8956
2007-10-02 11:25:00,62.39,62.44,62.32,62.44,29607.507863503884,35.8378,35.8666,35.7976,35.8666,29607.5079
2007-10-02 11:30:00,62.42,62.52,62.42,62.46,34403.0901230855,35.8551,35.9125,35.8551,35.8781,34403.0901
2007-10-02 11:35:00,62.47,62.54,62.4,62.51,64114.849774841154,35.8838,35.924,35.8436,35.9068,64114.8498
2007-10-02 11:40:00,62.51,62.51,62.45,62.47,42951.736759730986,35.9068,35.9068,35.8723,35.8838,42951.7368
2007-10-02 11:45:00,62.48,62.48,62.37,62.37,28356.48640448259,35.8895,35.8895,35.8264,35.8264,28356.4864
2007-10-02 11:50:00,62.38,62.43,62.32,62.41,36696.62946462453,35.8321,35.8608,35.7976,35.8493,36696.6295
2007-10-02 11:55:00,62.41,62.49,62.38,62.44,44515.5135835076,35.8493,35.8953,35.8321,35.8666,44515.5136
2007-10-02 12:00:00,62.44,62.47,62.4,62.44,42013.47066546501,35.8666,35.8838,35.8436,35.8666,42013.4707
2007-10-02 12:05:00,62.44,62.44,62.32,62.32,41387.95993595437,35.8666,35.8666,35.7976,35.7976,41387.9599
2007-10-02 12:10:00,62.31,62.39,62.27,62.27,42430.477818472114,35.7919,35.8378,35.7689,35.7689,42430.4778
2007-10-02 12:15:00,62.27,62.4,62.23,62.39,26896.96136895776,35.7689,35.8436,35.7459,35.8378,26896.9614
2007-10-02 12:20:00,62.39,62.43,62.36,62.37,37634.8955588905,35.8378,35.8608,35.8206,35.8264,37634.8956
2007-10-02 12:25:00,62.36,62.38,62.33,62.36,40866.7009946955,35.8206,35.8321,35.8034,35.8206,40866.701
2007-10-02 12:30:00,62.38,62.38,62.21,62.28,45662.28325427712,35.8321,35.8321,35.7344,35.7747,45662.2833
2007-10-02 12:35:00,62.28,62.37,62.27,62.31,28460.738192734367,35.7747,35.8264,35.7689,35.7919,28460.7382
2007-10-02 12:40:00,62.31,62.34,62.22,62.27,32839.31329930889,35.7919,35.8091,35.7402,35.7689,32839.3133
2007-10-02 12:45:00,62.27,62.33,62.21,62.32,27939.47925147549,35.7689,35.8034,35.7344,35.7976,27939.4793
2007-10-02 12:50:00,62.33,62.35,62.21,62.26,32943.56508756066,35.8034,35.8149,35.7344,35.7632,32943.5651
2007-10-02 12:55:00,62.26,62.3,62.21,62.28,41909.21887721324,35.7632,35.7861,35.7344,35.7747,41909.2189
2007-10-02 13:00:00,62.27,62.27,62.12,62.12,99768.96135694794,35.7689,35.7689,35.6827,35.6827,99768.9614
2007-10-02 13:05:00,62.12,62.15,62.02,62.07,91220.31472030246,35.6827,35.7,35.6253,35.654,91220.3147
2007-10-02 13:10:00,62.07,62.16,61.96,62.02,94973.37909736633,35.654,35.7057,35.5908,35.6253,94973.3791
2007-10-02 13:15:00,62.03,62.05,61.98,62.0,51813.1387611318,35.6311,35.6425,35.6023,35.6138,51813.1388
2007-10-02 13:20:00,62.0,62.07,61.99,62.01,56087.46207945454,35.6138,35.654,35.6081,35.6196,56087.4621
2007-10-02 13:25:00,62.02,62.02,61.96,61.98,38051.9027118976,35.6253,35.6253,35.5908,35.6023,38051.9027
2007-10-02 13:30:00,61.99,62.11,61.97,62.08,36800.88125287631,35.6081,35.677,35.5966,35.6598,36800.8813
2007-10-02 13:35:00,62.07,62.12,62.07,62.1,43577.24748924163,35.654,35.6827,35.654,35.6713,43577.2475
2007-10-02 13:40:00,62.09,62.15,62.08,62.08,18035.559367556943,35.6655,35.7,35.6598,35.6598,18035.5594
2007-10-02 13:45:00,62.08,62.16,61.96,62.16,43994.25464224873,35.6598,35.7057,35.5908,35.7057,43994.2546
2007-10-02 13:50:00,62.16,62.33,62.16,62.28,65470.12302211423,35.7057,35.8034,35.7057,35.7747,65470.123
2007-10-02 13:55:00,62.3,62.32,62.19,62.2,19182.32903832646,35.7861,35.7976,35.723,35.7287,19182.329
2007-10-02 14:00:00,62.2,62.36,62.2,62.22,54940.69240868503,35.7287,35.8206,35.7287,35.7402,54940.6924
2007-10-02 14:05:00,62.23,62.23,62.14,62.19,35237.104429099694,35.7459,35.7459,35.6942,35.723,35237.1044
2007-10-02 14:10:00,62.19,62.39,62.19,62.34,45975.03861903244,35.723,35.8378,35.723,35.8091,45975.0386
2007-10-02 14:15:00,62.34,62.48,62.28,62.48,45766.53504252889,35.8091,35.8895,35.7747,35.8895,45766.535
2007-10-02 14:20:00,62.48,62.5,62.42,62.44,37530.64377063872,35.8895,35.901,35.8551,35.8666,37530.6438
2007-10-02 14:25:00,62.43,62.45,62.37,62.39,47538.81544280905,35.8608,35.8723,35.8264,35.8378,47538.8154
2007-10-02 14:30:00,62.39,62.46,62.3,62.32,76833.56794155762,35.8378,35.8781,35.7861,35.7976,76833.5679
2007-10-02 14:35:00,62.29,62.43,62.28,62.42,38573.16165315647,35.7804,35.8608,35.7747,35.8551,38573.1617
2007-10-02 14:40:00,62.44,62.48,62.38,62.46,58172.497844490026,35.8666,35.8895,35.8321,35.8781,58172.4978
2007-10-02 14:45:00,62.46,62.52,62.38,62.39,70786.9642229547,35.8781,35.9125,35.8321,35.8378,70786.9642
2007-10-02 14:50:00,62.39,62.41,62.32,62.35,60257.53360952551,35.8378,35.8493,35.7976,35.8149,60257.5336
2007-10-02 14:55:00,62.35,62.37,62.3,62.36,47643.06723106083,35.8149,35.8264,35.7861,35.8206,47643.0672
2007-10-02 15:00:00,62.35,62.41,62.32,62.33,40762.44920644373,35.8149,35.8493,35.7976,35.8034,40762.4492
2007-10-02 15:05:00,62.34,62.44,62.32,62.38,90177.79683778471,35.8091,35.8666,35.7976,35.8321,90177.7968
2007-10-02 15:10:00,62.4,62.43,62.3,62.38,45453.77967777357,35.8436,35.8608,35.7861,35.8321,45453.7797
2007-10-02 15:15:00,62.38,62.43,62.36,62.4,37426.39198238695,35.8321,35.8608,35.8206,35.8436,37426.392
2007-10-02 15:20:00,62.4,62.49,62.34,62.36,69223.18739917809,35.8436,35.8953,35.8091,35.8206,69223.1874
2007-10-02 15:25:00,62.35,62.36,62.29,62.34,66616.89269288373,35.8149,35.8206,35.7804,35.8091,66616.8927
2007-10-02 15:30:00,62.34,62.36,62.29,62.35,53793.92273791551,35.8091,35.8206,35.7804,35.8149,53793.9227
2007-10-02 15:35:00,62.35,62.4,62.34,62.35,91011.81114379891,35.8149,35.8436,35.8091,35.8149,91011.8111
2007-10-02 15:40:00,62.35,62.54,62.34,62.52,96954.16307415004,35.8149,35.924,35.8091,35.9125,96954.1631
2007-10-02 15:45:00,62.51,62.54,62.47,62.51,63489.33904533051,35.9068,35.924,35.8838,35.9068,63489.339
2007-10-02 15:50:00,62.51,62.53,62.44,62.5,97475.42201540893,35.9068,35.9183,35.8666,35.901,97475.422
2007-10-02 15:55:00,62.5,62.59,62.49,62.54,143658.9642109449,35.901,35.9527,35.8953,35.924,143658.9642
2007-10-03 09:30:00,62.18,62.32,61.81,62.0,105711.31328729908,35.7172,35.7976,35.5047,35.6138,105711.3133
2007-10-03 09:35:00,62.07,62.07,61.73,61.77,31796.79541679114,35.654,35.654,35.4587,35.4817,31796.7954
2007-10-03 09:40:00,61.78,61.8,61.45,61.49,84235.44490743359,35.4874,35.4989,35.2979,35.3209,84235.4449
2007-10-03 09:45:00,61.48,61.49,61.33,61.33,88405.51643750456,35.3151,35.3209,35.229,35.229,88405.5164
2007-10-03 09:50:00,61.34,61.44,61.32,61.38,95703.14161512876,35.2347,35.2921,35.2232,35.2577,95703.1416
2007-10-03 09:55:00,61.37,61.41,61.05,61.09,216113.957045928,35.2519,35.2749,35.0681,35.0911,216113.957
2007-10-03 10:00:00,61.09,61.25,61.07,61.13,117908.77251275668,35.0911,35.183,35.0796,35.1141,117908.7725
2007-10-03 10:05:00,61.13,61.14,61.01,61.14,178896.0686400446,35.1141,35.1198,35.0451,35.1198,178896.0686
2007-10-03 10:10:00,61.11,61.23,61.09,61.18,71516.72674071713,35.1026,35.1715,35.0911,35.1428,71516.7267
2007-10-03 10:15:00,61.19,61.26,61.09,61.26,64010.59798658938,35.1485,35.1888,35.0911,35.1888,64010.598
2007-10-03 10:20:00,61.24,61.44,61.2,61.37,85486.46636645487,35.1773,35.2921,35.1543,35.2519,85486.4664
2007-10-03 10:25:00,61.37,61.39,61.22,61.37,89343.78253177053,35.2519,35.2634,35.1658,35.2519,89343.7825
2007-10-03 10:30:00,61.37,61.73,61.19,61.69,164926.32901430686,35.2519,35.4587,35.1485,35.4358,164926.329
2007-10-03 10:35:00,61.74,61.76,61.37,61.45,148141.7911057712,35.4645,35.476,35.2519,35.2979,148141.7911
2007-10-03 10:40:00,61.46,61.54,61.37,61.47,106232.57222855795,35.3036,35.3496,35.2519,35.3094,106232.5722
2007-10-03 10:45:00,61.48,61.6,61.47,61.54,80586.63231862149,35.3151,35.3841,35.3094,35.3496,80586.6323
2007-10-03 10:50:00,61.54,61.74,61.5,61.74,51291.87981987293,35.3496,35.4645,35.3266,35.4645,51291.8798
2007-10-03 10:55:00,61.72,61.97,61.7,61.89,96849.91128589828,35.453,35.5966,35.4415,35.5506,96849.9113
2007-10-03 11:00:00,61.89,61.89,61.64,61.73,68389.1730931639,35.5506,35.5506,35.407,35.4587,68389.1731
2007-10-03 11:05:00,61.74,61.92,61.73,61.8,36905.13304112808,35.4645,35.5679,35.4587,35.4989,36905.133
2007-10-03 11:10:00,61.84,61.92,61.81,61.87,29711.75965175566,35.5219,35.5679,35.5047,35.5391,29711.7597
2007-10-03 11:15:00,61.87,62.14,61.86,62.11,78293.09297708246,35.5391,35.6942,35.5334,35.677,78293.093
2007-10-03 11:20:00,62.15,62.23,62.09,62.09,105085.80255778844,35.7,35.7459,35.6655,35.6655,105085.8026
2007-10-03 11:25:00,62.1,62.15,62.01,62.04,78293.09297708246,35.6713,35.7,35.6196,35.6368,78293.093
2007-10-03 11:30:00,62.03,62.04,61.89,61.97,34090.33475833017,35.6311,35.6368,35.5506,35.5966,34090.3348
2007-10-03 11:35:00,61.99,61.99,61.9,61.99,25124.680968677592,35.6081,35.6081,35.5564,35.6081,25124.681
2007-10-03 11:40:00,61.99,62.13,61.97,61.99,68389.1730931639,35.6081,35.6885,35.5966,35.6081,68389.1731
2007-10-03 11:45:00,61.98,62.03,61.95,62.01,27105.464945461303,35.6023,35.6311,35.5851,35.6196,27105.4649
2007-10-03 11:50:00,62.02,62.13,61.97,61.99,34507.34191133727,35.6253,35.6885,35.5966,35.6081,34507.3419
2007-10-03 11:55:00,61.98,62.13,61.98,62.06,49311.09584308921,35.6023,35.6885,35.6023,35.6483,49311.0958
2007-10-03 12:00:00,62.08,62.08,61.88,61.88,46600.549348543085,35.6598,35.6598,35.5449,35.5449,46600.5493
2007-10-03 12:05:00,61.88,61.91,61.72,61.8,77667.5822475718,35.5449,35.5621,35.453,35.4989,77667.5822
2007-10-03 12:10:00,61.81,61.82,61.69,61.69,48372.82974882325,35.5047,35.5104,35.4358,35.4358,48372.8297
2007-10-03 12:15:00,61.7,61.84,61.69,61.84,37322.14019413518,35.4415,35.5219,35.4358,35.5219,37322.1402
2007-10-03 12:20:00,61.83,61.97,61.76,61.77,42743.23318322744,35.5162,35.5966,35.476,35.4817,42743.2332
2007-10-03 12:25:00,61.77,61.97,61.77,61.97,57129.97996197228,35.4817,35.5966,35.4817,35.5966,57129.98
2007-10-03 12:30:00,61.97,62.02,61.87,61.89,23248.148780145657,35.5966,35.6253,35.5391,35.5506,23248.1488
2007-10-03 12:35:00,61.89,61.89,61.81,61.82,31901.04720504292,35.5506,35.5506,35.5047,35.5104,31901.0472
2007-10-03 12:40:00,61.83,61.83,61.74,61.77,21058.8612268584,35.5162,35.5162,35.4645,35.4817,21058.8612
2007-10-03 12:45:00,61.76,61.84,61.76,61.82,15325.012873010814,35.476,35.5219,35.476,35.5104,15325.0129
2007-10-03 12:50:00,61.83,61.94,61.83,61.93,13031.47353147178,35.5162,35.5794,35.5162,35.5736,13031.4735
2007-10-03 12:55:00,61.94,61.95,61.87,61.9,21684.371956369043,35.5794,35.5851,35.5391,35.5564,21684.372
2007-10-03 13:00:00,61.92,61.97,61.91,61.96,17305.796849794522,35.5679,35.5966,35.5621,35.5908,17305.7968
2007-10-03 13:05:00,61.96,62.08,61.9,61.93,34820.097276092594,35.5908,35.6598,35.5564,35.5736,34820.0973
2007-10-03 13:10:00,61.92,61.97,61.87,61.91,33256.32045231598,35.5679,35.5966,35.5391,35.5621,33256.3205
2007-10-03 13:15:00,61.91,61.92,61.86,61.86,46809.05292504664,35.5621,35.5679,35.5334,35.5334,46809.0529
2007-10-03 13:20:00,61.86,61.87,61.75,61.79,29711.75965175566,35.5334,35.5391,35.4702,35.4932,29711.7597
2007-10-03 13:25:00,61.81,61.83,61.76,61.76,15116.509296507264,35.5047,35.5162,35.476,35.476,15116.5093
2007-10-03 13:30:00,61.75,61.85,61.75,61.83,24394.91845091517,35.4702,35.5277,35.4702,35.5162,24394.9185
2007-10-03 13:35:00,61.82,61.84,61.74,61.79,43577.24748924163,35.5104,35.5219,35.4645,35.4932,43577.2475
2007-10-03 13:40:00,61.77,61.79,61.66,61.66,30337.270381266306,35.4817,35.4932,35.4185,35.4185,30337.2704
2007-10-03 13:45:00,61.66,61.69,61.61,61.65,30337.270381266306,35.4185,35.4358,35.3898,35.4128,30337.2704
2007-10-03 13:50:00,61.64,61.7,61.57,61.58,28564.98998098614,35.407,35.4415,35.3668,35.3726,28564.99
2007-10-03 13:55:00,61.57,61.67,61.56,61.65,34090.33475833017,35.3668,35.4243,35.3611,35.4128,34090.3348
2007-10-03 14:00:00,61.65,61.69,61.58,61.65,117700.26893625312,35.4128,35.4358,35.3726,35.4128,117700.2689
2007-10-03 14:05:00,61.65,61.66,61.56,61.59,27939.47925147549,35.4128,35.4185,35.3611,35.3783,27939.4793
2007-10-03 14:10:00,61.58,61.61,61.44,61.51,79648.36622435552,35.3726,35.3898,35.2921,35.3324,79648.3662
2007-10-03 14:15:00,61.52,61.6,61.5,61.57,69223.18739917809,35.3381,35.3841,35.3266,35.3668,69223.1874
2007-10-03 14:20:00,61.58,61.61,61.52,61.54,23039.645203642107,35.3726,35.3898,35.3381,35.3496,23039.6452
2007-10-03 14:25:00,61.54,61.62,61.43,61.52,41179.45635945082,35.3496,35.3955,35.2864,35.3381,41179.4564
2007-10-03 14:30:00,61.51,61.55,61.46,61.46,33360.57224056776,35.3324,35.3553,35.3036,35.3036,33360.5722
2007-10-03 14:35:00,61.46,61.56,61.45,61.55,30128.76680476276,35.3036,35.3611,35.2979,35.3553,30128.7668
2007-10-03 14:40:00,61.55,61.56,61.5,61.54,26688.457792454206,35.3553,35.3611,35.3266,35.3496,26688.4578
2007-10-03 14:45:00,61.53,61.53,61.39,61.44,52125.89412588712,35.3438,35.3438,35.2634,35.2921,52125.8941
2007-10-03 14:50:00,61.43,61.5,61.42,61.45,25020.429180425817,35.2864,35.3266,35.2807,35.2979,25020.4292
2007-10-03 14:55:00,61.46,61.56,61.43,61.56,23039.645203642107,35.3036,35.3611,35.2864,35.3611,23039.6452
2007-10-03 15:00:00,61.56,61.57,61.45,61.54,32943.56508756066,35.3611,35.3668,35.2979,35.3496,32943.5651
2007-10-03 15:05:00,61.53,61.74,61.53,61.64,47747.3190193126,35.3438,35.4645,35.3438,35.407,47747.319
2007-10-03 15:10:00,61.65,61.74,61.63,61.74,57546.987114979376,35.4128,35.4645,35.4013,35.4645,57546.9871
2007-10-03 15:15:00,61.74,61.75,61.68,61.69,28669.24176923792,35.4645,35.4702,35.43,35.4358,28669.2418
2007-10-03 15:20:00,61.7,61.74,61.67,61.72,22309.88268587969,35.4415,35.4645,35.4243,35.453,22309.8827
2007-10-03 15:25:00,61.73,61.79,61.72,61.73,47747.3190193126,35.4587,35.4932,35.453,35.4587,47747.319
2007-10-03 15:30:00,61.74,61.74,61.68,61.71,31692.54362853937,35.4645,35.4645,35.43,35.4472,31692.5436
2007-10-03 15:35:00,61.72,61.74,61.63,61.64,85486.46636645487,35.453,35.4645,35.4013,35.407,85486.4664
2007-10-03 15:40:00,61.64,61.65,61.42,61.44,86111.97709596551,35.407,35.4128,35.2807,35.2921,86111.9771
2007-10-03 15:45:00,61.43,61.57,61.42,61.5,80690.88410687326,35.2864,35.3668,35.2807,35.3266,80690.8841
2007-10-03 15:50:00,61.5,61.53,61.44,61.44,107170.83832282393,35.3266,35.3438,35.2921,35.2921,107170.8383
2007-10-03 15:55:00,61.45,61.54,61.39,61.48,125310.64947863264,35.2979,35.3496,35.2634,35.3151,125310.6495
2007-10-04 09:30:00,61.39,61.73,61.32,61.34,88926.77537876343,35.2634,35.4587,35.2232,35.2347,88926.7754
2007-10-04 09:35:00,61.35,61.36,61.13,61.24,51396.1316081247,35.2404,35.2462,35.1141,35.1773,51396.1316
2007-10-04 09:40:00,61.28,61.28,60.85,60.86,65261.61944561068,35.2002,35.2002,34.9532,34.959,65261.6194
2007-10-04 09:45:00,60.86,60.96,60.71,60.8,92575.58796757551,34.959,35.0164,34.8728,34.9245,92575.588
2007-10-04 09:50:00,60.8,61.06,60.75,61.05,59527.77109176309,34.9245,35.0739,34.8958,35.0681,59527.7711
2007-10-04 09:55:00,61.06,61.07,60.97,61.0,52230.14591413889,35.0739,35.0796,35.0222,35.0394,52230.1459
2007-10-04 10:00:00,60.99,61.01,60.76,60.88,63489.33904533051,35.0337,35.0451,34.9015,34.9705,63489.339
2007-10-04 10:05:00,60.88,60.98,60.79,60.97,72454.9928349831,34.9705,35.0279,34.9188,35.0222,72454.9928
2007-10-04 10:10:00,60.98,61.19,60.97,61.17,36905.13304112808,35.0279,35.1485,35.0222,35.1371,36905.133
2007-10-04 10:15:00,61.19,61.24,61.07,61.09,39928.434900429536,35.1485,35.1773,35.0796,35.0911,39928.4349
2007-10-04 10:20:00,61.09,61.27,61.07,61.26,42117.72245371679,35.0911,35.1945,35.0796,35.1888,42117.7225
2007-10-04 10:25:00,61.27,61.39,61.26,61.38,52542.90127889421,35.1945,35.2634,35.1888,35.2577,52542.9013
2007-10-04 10:30:00,61.39,61.7,61.38,61.65,78814.35191834133,35.2634,35.4415,35.2577,35.4128,78814.3519
2007-10-04 10:35:00,61.67,61.67,61.36,61.36,79127.10728309664,35.4243,35.4243,35.2462,35.2462,79127.1073
2007-10-04 10:40:00,61.35,61.51,61.27,61.51,66929.64805763906,35.2404,35.3324,35.1945,35.3324,66929.6481
2007-10-04 10:45:00,61.5,61.74,61.48,61.73,55670.45492644744,35.3266,35.4645,35.3151,35.4587,55670.4549
2007-10-04 10:50:00,61.74,61.89,61.74,61.83,41075.20457119905,35.4645,35.5506,35.4645,35.5162,41075.2046
2007-10-04 10:55:00,61.83,61.83,61.5,61.59,75686.7982707881,35.5162,35.5162,35.3266,35.3783,75686.7983
2007-10-04 11:00:00,61.58,61.82,61.58,61.79,66408.38911638019,35.3726,35.5104,35.3726,35.4932,66408.3891
2007-10-04 11:05:00,61.8,61.94,61.78,61.9,44202.75821875228,35.4989,35.5794,35.4874,35.5564,44202.7582
2007-10-04 11:10:00,61.9,61.91,61.72,61.84,141469.67665765763,35.5564,35.5621,35.453,35.5219,141469.6767
2007-10-04 11:15:00,61.84,61.95,61.82,61.9,33881.83118182663,35.5219,35.5851,35.5104,35.5564,33881.8312
2007-10-04 11:20:00,61.89,61.89,61.79,61.83,20537.602285599525,35.5506,35.5506,35.4932,35.5162,20537.6023
2007-10-04 11:25:00,61.83,61.86,61.8,61.83,27522.4720984684,35.5162,35.5334,35.4989,35.5162,27522.4721
2007-10-04 11:30:00,61.82,61.83,61.67,61.69,34924.34906434437,35.5104,35.5162,35.4243,35.4358,34924.3491
2007-10-04 11:35:00,61.68,61.72,61.6,61.62,45036.77252476647,35.43,35.453,35.3841,35.3955,45036.7725
2007-10-04 11:40:00,61.61,61.68,61.57,61.65,25228.932756929367,35.3898,35.43,35.3668,35.4128,25228.9328
2007-10-04 11:45:00,61.66,61.7,61.62,61.62,16263.27896727678,35.4185,35.4415,35.3955,35.3955,16263.279
2007-10-04 11:50:00,61.63,61.75,61.6,61.71,27313.96852196485,35.4013,35.4702,35.3841,35.4472,27313.9685
2007-10-04 11:55:00,61.71,61.79,61.71,61.79,13239.977107975328,35.4472,35.4932,35.4472,35.4932,13239.9771
2007-10-04 12:00:00,61.77,61.89,61.76,61.88,29920.26322825921,35.4817,35.5506,35.476,35.5449,29920.2632
2007-10-04 12:05:00,61.88,61.89,61.83,61.84,26792.709580705978,35.5449,35.5506,35.5162,35.5219,26792.7096
2007-10-04 12:10:00,61.83,61.86,61.81,61.81,16159.027179025006,35.5162,35.5334,35.5047,35.5047,16159.0272
2007-10-04 12:15:00,61.82,61.99,61.8,61.99,29190.500710496788,35.5104,35.6081,35.4989,35.6081,29190.5007
2007-10-04 12:20:00,61.97,62.13,61.97,62.11,46913.30471329841,35.5966,35.6885,35.5966,35.677,46913.3047
2007-10-04 12:25:00,62.11,62.11,62.02,62.07,19390.832614830008,35.677,35.677,35.6253,35.654,19390.8326
2007-10-04 12:30:00,62.06,62.35,62.05,62.35,58693.7567857489,35.6483,35.8149,35.6425,35.8149,58693.7568
2007-10-04 12:35:00,62.35,62.47,62.31,62.46,67346.65521064616,35.8149,35.8838,35.7919,35.8781,67346.6552
2007-10-04 12:40:00,62.45,62.47,62.36,62.4,40866.7009946955,35.8723,35.8838,35.8206,35.8436,40866.701
2007-10-04 12:45:00,62.41,62.41,62.25,62.38,42013.47066546501,35.8493,35.8493,35.7574,35.8321,42013.4707
2007-10-04 12:50:00,62.4,62.4,62.35,62.4,15950.523602521458,35.8436,35.8436,35.8149,35.8436,15950.5236
2007-10-04 12:55:00,62.37,62.4,62.25,62.37,77354.82688281649,35.8264,35.8436,35.7574,35.8264,77354.8269
2007-10-04 13:00:00,62.39,62.48,62.38,62.45,27209.71673371308,35.8378,35.8895,35.8321,35.8723,27209.7167
2007-10-04 13:05:00,62.47,62.47,62.36,62.4,21580.120168117268,35.8838,35.8838,35.8206,35.8436,21580.1202
2007-10-04 13:10:00,62.4,62.55,62.4,62.54,40241.19026518486,35.8436,35.9297,35.8436,35.924,40241.1903
2007-10-04 13:15:00,62.55,62.63,62.53,62.57,51813.1387611318,35.9297,35.9757,35.9183,35.9412,51813.1388
2007-10-04 13:20:00,62.56,62.71,62.48,62.68,85173.71100169956,35.9355,36.0217,35.8895,36.0044,85173.711
2007-10-04 13:25:00,62.68,62.7,62.61,62.69,37530.64377063872,36.0044,36.0159,35.9642,36.0102,37530.6438
2007-10-04 13:30:00,62.68,62.69,62.64,62.65,37113.63661763163,36.0044,36.0102,35.9814,35.9872,37113.6366
2007-10-04 13:35:00,62.67,62.72,62.67,62.7,22831.14162713856,35.9987,36.0274,35.9987,36.0159,22831.1416
2007-10-04 13:40:00,62.72,62.72,62.67,62.72,14490.99856699662,36.0274,36.0274,35.9987,36.0274,14490.9986
2007-10-04 13:45:00,62.72,62.73,62.7,62.72,21788.62374462081,36.0274,36.0331,36.0159,36.0274,21788.6237
2007-10-04 13:50:00,62.72,62.85,62.71,62.83,51396.1316081247,36.0274,36.1021,36.0217,36.0906,51396.1316
2007-10-04 13:55:00,62.83,62.86,62.76,62.76,68284.92130491213,36.0906,36.1078,36.0504,36.0504,68284.9213
2007-10-04 14:00:00,62.76,62.81,62.73,62.77,119889.55648954038,36.0504,36.0791,36.0331,36.0561,119889.5565
2007-10-04 14:05:00,62.78,62.81,62.68,62.73,104564.54361652955,36.0619,36.0791,36.0044,36.0331,104564.5436
2007-10-04 14:10:00,62.73,62.77,62.71,62.71,39407.175959170665,36.0331,36.0561,36.0217,36.0217,39407.176
2007-10-04 14:15:00,62.71,62.78,62.66,62.72,70682.71243470293,36.0217,36.0619,35.9929,36.0274,70682.7124
2007-10-04 14:20:00,62.72,62.92,62.72,62.91,112383.42773541262,36.0274,36.1423,36.0274,36.1365,112383.4277
2007-10-04 14:25:00,62.91,63.08,62.9,63.08,73080.50356449375,36.1365,36.2342,36.1308,36.2342,73080.5036
2007-10-04 14:30:00,63.08,63.11,63.01,63.09,33673.32760532308,36.2342,36.2514,36.194,36.2399,33673.3276
2007-10-04 14:35:00,63.11,63.14,62.99,63.03,39302.92417091889,36.2514,36.2687,36.1825,36.2055,39302.9242
2007-10-04 14:40:00,63.03,63.05,62.96,62.96,21788.62374462081,36.2055,36.217,36.1653,36.1653,21788.6237
2007-10-04 14:45:00,62.96,63.02,62.95,63.0,27522.4720984684,36.1653,36.1997,36.1595,36.1882,27522.4721
2007-10-04 14:50:00,63.0,63.07,63.0,63.07,28147.982827979045,36.1882,36.2284,36.1882,36.2284,28147.9828
2007-10-04 14:55:00,63.07,63.15,63.05,63.12,61612.806856798576,36.2284,36.2744,36.217,36.2572,61612.8069
2007-10-04 15:00:00,63.13,63.36,63.11,63.31,104564.54361652955,36.2629,36.395,36.2514,36.3663,104564.5436
2007-10-04 15:05:00,63.31,63.33,63.25,63.31,48268.57796057147,36.3663,36.3778,36.3318,36.3663,48268.578
2007-10-04 15:10:00,63.31,63.38,63.3,63.35,54523.68525567793,36.3663,36.4065,36.3606,36.3893,54523.6853
2007-10-04 15:15:00,63.35,63.48,63.34,63.47,90907.55935554714,36.3893,36.464,36.3835,36.4582,90907.5594
2007-10-04 15:20:00,63.47,63.47,63.37,63.37,69118.93561092632,36.4582,36.4582,36.4008,36.4008,69118.9356
2007-10-04 15:25:00,63.36,63.39,63.29,63.31,66721.14448113552,36.395,36.4123,36.3548,36.3663,66721.1445
2007-10-04 15:30:00,63.31,63.51,63.29,63.47,87571.50213149036,36.3663,36.4812,36.3548,36.4582,87571.5021
2007-10-04 15:35:00,63.47,63.49,63.35,63.39,77042.07151806116,36.4582,36.4697,36.3893,36.4123,77042.0715
2007-10-04 15:40:00,63.39,63.41,63.31,63.4,109881.38481737004,36.4123,36.4237,36.3663,36.418,109881.3848
2007-10-04 15:45:00,63.4,63.4,63.29,63.32,95286.13446212166,36.418,36.418,36.3548,36.372,95286.1345
2007-10-04 15:50:00,63.32,63.32,63.19,63.24,91533.0700850578,36.372,36.372,36.2974,36.3261,91533.0701
2007-10-04 15:55:00,63.23,63.28,63.13,63.15,143033.45348143426,36.3204,36.3491,36.2629,36.2744,143033.4535
2007-10-05 09:30:00,63.51,63.74,63.27,63.38,181085.35619333183,36.4812,36.6133,36.3433,36.4065,181085.3562
2007-10-05 09:35:00,63.38,63.62,63.32,63.47,92575.58796757551,36.4065,36.5444,36.372,36.4582,92575.588
2007-10-05 09:40:00,63.49,63.57,63.28,63.34,80065.37337736262,36.4697,36.5157,36.3491,36.3835,80065.3734
2007-10-05 09:45:00,63.33,63.56,63.33,63.42,91950.07723806489,36.3778,36.5099,36.3778,36.4295,91950.0772
2007-10-05 09:50:00,63.4,63.46,63.26,63.43,71933.73389372423,36.418,36.4525,36.3376,36.4352,71933.7339
2007-10-05 09:55:00,63.43,63.59,63.42,63.52,124372.38338436668,36.4352,36.5271,36.4295,36.4869,124372.3834
2007-10-05 10:00:00,63.54,63.59,63.32,63.43,124476.63517261844,36.4984,36.5271,36.372,36.4352,124476.6352
2007-10-05 10:05:00,63.45,63.49,63.31,63.45,105919.81686380264,36.4467,36.4697,36.3663,36.4467,105919.8169
2007-10-05 10:10:00,63.44,63.46,63.39,63.43,74748.53217652213,36.441,36.4525,36.4123,36.4352,74748.5322
2007-10-05 10:15:00,63.42,63.66,63.41,63.66,96015.89697988408,36.4295,36.5674,36.4237,36.5674,96015.897
2007-10-05 10:20:00,63.66,63.75,63.57,63.61,77667.5822475718,36.5674,36.619,36.5157,36.5386,77667.5822
2007-10-05 10:25:00,63.6,63.65,63.53,63.54,47747.3190193126,36.5329,36.5616,36.4927,36.4984,47747.319
2007-10-05 10:30:00,63.54,63.58,63.44,63.55,62342.569374561,36.4984,36.5214,36.441,36.5042,62342.5694
2007-10-05 10:35:00,63.56,63.66,63.39,63.4,44515.5135835076,36.5099,36.5674,36.4123,36.418,44515.5136
2007-10-05 10:40:00,63.39,63.4,63.13,63.3,64636.108716100025,36.4123,36.418,36.2629,36.3606,64636.1087
2007-10-05 10:45:00,63.28,63.52,63.26,63.5,53898.17452616728,36.3491,36.4869,36.3376,36.4754,53898.1745
2007-10-05 10:50:00,63.51,63.52,63.39,63.47,38677.41344140824,36.4812,36.4869,36.4123,36.4582,38677.4134
2007-10-05 10:55:00,63.46,63.52,63.4,63.5,30962.78111077695,36.4525,36.4869,36.418,36.4754,30962.7811
2007-10-05 11:00:00,63.5,63.69,63.5,63.58,42638.981394975664,36.4754,36.5846,36.4754,36.5214,42638.9814
2007-10-05 11:05:00,63.56,63.62,63.52,63.58,34924.34906434437,36.5099,36.5444,36.4869,36.5214,34924.3491
2007-10-05 11:10:00,63.59,63.61,63.5,63.52,34507.34191133727,36.5271,36.5386,36.4754,36.4869,34507.3419
2007-10-05 11:15:00,63.53,63.77,63.5,63.7,77146.32330631293,36.4927,36.6305,36.4754,36.5903,77146.3233
2007-10-05 11:20:00,63.7,63.74,63.68,63.69,31275.53647553227,36.5903,36.6133,36.5788,36.5846,31275.5365
2007-10-05 11:25:00,63.7,63.71,63.53,63.53,57234.231750224055,36.5903,36.5961,36.4927,36.4927,57234.2318
2007-10-05 11:30:00,63.54,63.63,63.46,63.62,54836.44062043325,36.4984,36.5501,36.4525,36.5444,54836.4406
2007-10-05 11:35:00,63.63,63.65,63.55,63.56,51604.63518462825,36.5501,36.5616,36.5042,36.5099,51604.6352
2007-10-05 11:40:00,63.56,63.59,63.53,63.56,63697.84262183406,36.5099,36.5271,36.4927,36.5099,63697.8426
2007-10-05 11:45:00,63.55,63.57,63.41,63.46,50562.117302110506,36.5042,36.5157,36.4237,36.4525,50562.1173
2007-10-05 11:50:00,63.46,63.6,63.44,63.55,24603.42202741872,36.4525,36.5329,36.441,36.5042,24603.422
2007-10-05 11:55:00,63.57,63.59,63.53,63.55,24811.925603922267,36.5157,36.5271,36.4927,36.5042,24811.9256
2007-10-05 12:00:00,63.55,63.65,63.54,63.59,47643.06723106083,36.5042,36.5616,36.4984,36.5271,47643.0672
2007-10-05 12:05:00,63.59,63.59,63.49,63.57,32735.06151105712,36.5271,36.5271,36.4697,36.5157,32735.0615
2007-10-05 12:10:00,63.57,63.64,63.54,63.64,37113.63661763163,36.5157,36.5559,36.4984,36.5559,37113.6366
2007-10-05 12:15:00,63.64,63.65,63.52,63.53,21684.371956369043,36.5559,36.5616,36.4869,36.4927,21684.372
2007-10-05 12:20:00,63.55,63.56,63.52,63.55,11154.941342939845,36.5042,36.5099,36.4869,36.5042,11154.9413
2007-10-05 12:25:00,63.56,63.59,63.53,63.53,8340.14306014194,36.5099,36.5271,36.4927,36.4927,8340.1431
2007-10-05 12:30:00,63.53,63.65,63.5,63.65,18035.559367556943,36.4927,36.5616,36.4754,36.5616,18035.5594
2007-10-05 12:35:00,63.63,63.67,63.62,63.63,22622.63805063501,36.5501,36.5731,36.5444,36.5501,22622.6381
2007-10-05 12:40:00,63.64,63.66,63.58,63.58,20746.105862103075,36.5559,36.5674,36.5214,36.5214,20746.1059
2007-10-05 12:45:00,63.58,63.6,63.52,63.53,13344.228896227103,36.5214,36.5329,36.4869,36.4927,13344.2289
2007-10-05 12:50:00,63.53,63.53,63.45,63.46,12614.466378464684,36.4927,36.4927,36.4467,36.4525,12614.4664
2007-10-05 12:55:00,63.48,63.67,63.47,63.56,43890.00285399696,36.464,36.5731,36.4582,36.5099,43890.0029
2007-10-05 13:00:00,63.56,63.59,63.5,63.55,14595.250355248394,36.5099,36.5271,36.4754,36.5042,14595.2504
2007-10-05 13:05:00,63.55,63.55,63.44,63.47,16784.53790853565,36.5042,36.5042,36.441,36.4582,16784.5379
2007-10-05 13:10:00,63.46,63.49,63.44,63.45,20954.60943860662,36.4525,36.4697,36.441,36.4467,20954.6094
2007-10-05 13:15:00,63.46,63.47,63.41,63.41,24394.91845091517,36.4525,36.4582,36.4237,36.4237,24394.9185
2007-10-05 13:20:00,63.41,63.43,63.31,63.31,106858.0829580686,36.4237,36.4352,36.3663,36.3663,106858.083
2007-10-05 13:25:00,63.32,63.43,63.29,63.42,28043.73103972727,36.372,36.4352,36.3548,36.4295,28043.731
2007-10-05 13:30:00,63.43,63.61,63.39,63.55,23665.15593315276,36.4352,36.5386,36.4123,36.5042,23665.1559
2007-10-05 13:35:00,63.53,63.67,63.5,63.66,50457.865513858735,36.4927,36.5731,36.4754,36.5674,50457.8655
2007-10-05 13:40:00,63.66,63.77,63.62,63.71,56921.47638546873,36.5674,36.6305,36.5444,36.5961,56921.4764
2007-10-05 13:45:00,63.7,63.76,63.68,63.68,14908.005720003715,36.5903,36.6248,36.5788,36.5788,14908.0057
2007-10-05 13:50:00,63.68,63.75,63.67,63.72,35758.363370358566,36.5788,36.619,36.5731,36.6018,35758.3634
2007-10-05 13:55:00,63.74,63.77,63.62,63.63,43890.00285399696,36.6133,36.6305,36.5444,36.5501,43890.0029
2007-10-05 14:00:00,63.63,63.74,63.62,63.65,28147.982827979045,36.5501,36.6133,36.5444,36.5616,28147.9828
2007-10-05 14:05:00,63.67,63.67,63.58,63.6,25228.932756929367,36.5731,36.5731,36.5214,36.5329,25228.9328
2007-10-05 14:10:00,63.58,63.7,63.57,63.67,21788.62374462081,36.5214,36.5903,36.5157,36.5731,21788.6237
2007-10-05 14:15:00,63.67,63.72,63.61,63.7,47330.31186630551,36.5731,36.6018,36.5386,36.5903,47330.3119
2007-10-05 14:20:00,63.7,63.92,63.7,63.73,58068.24605623825,36.5903,36.7167,36.5903,36.6076,58068.2461
2007-10-05 14:25:00,63.74,63.81,63.6,63.79,43785.75106574518,36.6133,36.6535,36.5329,36.642,43785.7511
2007-10-05 14:30:00,63.8,63.84,63.64,63.69,30337.270381266306,36.6478,36.6707,36.5559,36.5846,30337.2704
2007-10-05 14:35:00,63.7,63.74,63.67,63.71,37009.38482937985,36.5903,36.6133,36.5731,36.5961,37009.3848
2007-10-05 14:40:00,63.72,63.79,63.68,63.75,40658.19741819195,36.6018,36.642,36.5788,36.619,40658.1974
2007-10-05 14:45:00,63.75,63.75,63.66,63.66,24394.91845091517,36.619,36.619,36.5674,36.5674,24394.9185
2007-10-05 14:50:00,63.68,63.72,63.57,63.58,38885.917017911794,36.5788,36.6018,36.5157,36.5214,38885.917
2007-10-05 14:55:00,63.58,63.84,63.57,63.84,61717.05864505035,36.5214,36.6707,36.5157,36.6707,61717.0586
2007-10-05 15:00:00,63.84,63.86,63.74,63.76,34194.58654658195,36.6707,36.6822,36.6133,36.6248,34194.5865
2007-10-05 15:05:00,63.76,63.82,63.73,63.77,33569.0758170713,36.6248,36.6593,36.6076,36.6305,33569.0758
2007-10-05 15:10:00,63.75,63.82,63.74,63.82,43055.98854798276,36.619,36.6593,36.6133,36.6593,43055.9885
2007-10-05 15:15:00,63.82,63.85,63.76,63.81,32526.557934553563,36.6593,36.6765,36.6248,36.6535,32526.5579
2007-10-05 15:20:00,63.82,63.86,63.76,63.77,43994.25464224873,36.6593,36.6822,36.6248,36.6305,43994.2546
2007-10-05 15:25:00,63.79,63.82,63.75,63.8,30650.025746021627,36.642,36.6593,36.619,36.6478,30650.0257
2007-10-05 15:30:00,63.78,63.81,63.74,63.77,32109.550781546463,36.6363,36.6535,36.6133,36.6305,32109.5508
2007-10-05 15:35:00,63.77,63.8,63.74,63.75,44724.01716001115,36.6305,36.6478,36.6133,36.619,44724.0172
2007-10-05 15:40:00,63.75,63.83,63.68,63.72,79961.12158911084,36.619,36.665,36.5788,36.6018,79961.1216
2007-10-05 15:45:00,63.72,63.84,63.67,63.83,91845.8254498131,36.6018,36.6707,36.5731,36.665,91845.8254
2007-10-05 15:50:00,63.83,63.89,63.78,63.83,108630.36335834875,36.665,36.6995,36.6363,36.665,108630.3634
2007-10-05 15:55:00,63.83,63.89,63.69,63.72,111549.41342939844,36.665,36.6995,36.5846,36.6018,111549.4134
2007-10-08 09:30:00,62.68,63.15,62.59,63.04,224662.60368257348,36.0044,36.2744,35.9527,36.2112,224662.6037
2007-10-08 09:35:00,63.03,63.15,62.95,63.15,54419.43346742616,36.2055,36.2744,36.1595,36.2744,54419.4335
2007-10-08 09:40:00,63.14,63.16,63.01,63.05,89448.0343200223,36.2687,36.2801,36.194,36.217,89448.0343
2007-10-08 09:45:00,63.04,63.07,62.98,63.01,56608.72102071341,36.2112,36.2284,36.1767,36.194,56608.721
2007-10-08 09:50:00,63.01,63.09,62.95,62.95,63176.58368057519,36.194,36.2399,36.1595,36.1595,63176.5837
2007-10-08 09:55:00,62.95,63.04,62.91,62.93,70578.46064645116,36.1595,36.2112,36.1365,36.148,70578.4606
2007-10-08 10:00:00,62.93,63.15,62.93,63.09,49519.59941959276,36.148,36.2744,36.148,36.2399,49519.5994
2007-10-08 10:05:00,63.1,63.29,63.1,63.18,77980.33761232713,36.2457,36.3548,36.2457,36.2916,77980.3376
2007-10-08 10:10:00,63.18,63.19,62.89,62.91,82046.15735414633,36.2916,36.2974,36.1251,36.1365,82046.1574
2007-10-08 10:15:00,62.91,62.99,62.87,62.93,69223.18739917809,36.1365,36.1825,36.1136,36.148,69223.1874
2007-10-08 10:20:00,62.93,63.1,62.93,63.08,73289.00714099729,36.148,36.2457,36.148,36.2342,73289.0071
2007-10-08 10:25:00,63.09,63.15,63.01,63.03,35445.608005603244,36.2399,36.2744,36.194,36.2055,35445.608
2007-10-08 10:30:00,63.02,63.19,63.02,63.16,38990.168806163565,36.1997,36.2974,36.1997,36.2801,38990.1688
2007-10-08 10:35:00,63.15,63.16,63.09,63.15,31067.032899028723,36.2744,36.2801,36.2399,36.2744,31067.0329
2007-10-08 10:40:00,63.16,63.16,63.06,63.1,45662.28325427712,36.2801,36.2801,36.2227,36.2457,45662.2833
2007-10-08 10:45:00,63.08,63.15,63.05,63.15,14386.746778744844,36.2342,36.2744,36.217,36.2744,14386.7468
2007-10-08 10:50:00,63.13,63.16,63.12,63.16,24186.414874411625,36.2629,36.2801,36.2572,36.2801,24186.4149
2007-10-08 10:55:00,63.15,63.17,63.09,63.12,39302.92417091889,36.2744,36.2859,36.2399,36.2572,39302.9242
2007-10-08 11:00:00,63.13,63.13,62.89,62.91,52021.64233763534,36.2629,36.2629,36.1251,36.1365,52021.6423
2007-10-08 11:05:00,62.91,62.99,62.86,62.97,113113.19025317504,36.1365,36.1825,36.1078,36.171,113113.1903
2007-10-08 11:10:00,62.96,62.98,62.9,62.93,43264.49212448631,36.1653,36.1767,36.1308,36.148,43264.4921
2007-10-08 11:15:00,62.92,62.92,62.69,62.85,67242.40342239439,36.1423,36.1423,36.0102,36.1021,67242.4034
2007-10-08 11:20:00,62.84,62.89,62.75,62.8,42951.736759730986,36.0963,36.1251,36.0446,36.0734,42951.7368
2007-10-08 11:25:00,62.79,62.84,62.73,62.73,42221.97424196856,36.0676,36.0963,36.0331,36.0331,42221.9742
2007-10-08 11:30:00,62.74,62.74,62.61,62.66,50770.620878614056,36.0389,36.0389,35.9642,35.9929,50770.6209
2007-10-08 11:35:00,62.64,62.68,62.59,62.62,68180.66951666035,35.9814,36.0044,35.9527,35.97,68180.6695
2007-10-08 11:40:00,62.62,62.74,62.62,62.68,42013.47066546501,35.97,36.0389,35.97,36.0044,42013.4707
2007-10-08 11:45:00,62.68,62.69,62.56,62.6,31171.2846872805,36.0044,36.0102,35.9355,35.9585,31171.2847
2007-10-08 11:50:00,62.6,62.6,62.51,62.53,34715.84548784082,35.9585,35.9585,35.9068,35.9183,34715.8455
2007-10-08 11:55:00,62.52,62.66,62.51,62.63,27730.97567497195,35.9125,35.9929,35.9068,35.9757,27730.9757
2007-10-08 12:00:00,62.64,62.72,62.59,62.6,38364.65807665292,35.9814,36.0274,35.9527,35.9585,38364.6581
2007-10-08 12:05:00,62.61,62.64,62.53,62.53,41492.21172420615,35.9642,35.9814,35.9183,35.9183,41492.2117
2007-10-08 12:10:00,62.53,62.54,62.47,62.47,21475.868379865493,35.9183,35.924,35.8838,35.8838,21475.8684
2007-10-08 12:15:00,62.48,62.51,62.44,62.47,26792.709580705978,35.8895,35.9068,35.8666,35.8838,26792.7096
2007-10-08 12:20:00,62.44,62.49,62.44,62.46,14178.243202241296,35.8666,35.8953,35.8666,35.8781,14178.2432
2007-10-08 12:25:00,62.46,62.48,62.43,62.44,22414.13447413146,35.8781,35.8895,35.8608,35.8666,22414.1345
2007-10-08 12:30:00,62.44,62.48,62.43,62.44,41909.21887721324,35.8666,35.8895,35.8608,35.8666,41909.2189
2007-10-08 12:35:00,62.44,62.45,62.41,62.41,26167.19885119533,35.8666,35.8723,35.8493,35.8493,26167.1989
2007-10-08 12:40:00,62.41,62.44,62.41,62.44,20224.846920844204,35.8493,35.8666,35.8493,35.8666,20224.8469
2007-10-08 12:45:00,62.44,62.49,62.44,62.48,36383.87409986921,35.8666,35.8953,35.8666,35.8895,36383.8741
2007-10-08 12:50:00,62.49,62.54,62.48,62.51,24290.6666626634,35.8953,35.924,35.8895,35.9068,24290.6667
2007-10-08 12:55:00,62.51,62.56,62.5,62.5,22101.37910937614,35.9068,35.9355,35.901,35.901,22101.3791
2007-10-08 13:00:00,62.5,62.52,62.46,62.5,11154.941342939845,35.901,35.9125,35.8781,35.901,11154.9413
2007-10-08 13:05:00,62.51,62.52,62.5,62.51,16784.53790853565,35.9068,35.9125,35.901,35.9068,16784.5379
2007-10-08 13:10:00,62.5,62.51,62.48,62.48,13865.487837485976,35.901,35.9068,35.8895,35.8895,13865.4878
2007-10-08 13:15:00,62.51,62.52,62.49,62.51,19182.32903832646,35.9068,35.9125,35.8953,35.9068,19182.329
2007-10-08 13:20:00,62.51,62.55,62.49,62.52,23769.407721404525,35.9068,35.9297,35.8953,35.9125,23769.4077
2007-10-08 13:25:00,62.52,62.58,62.51,62.56,22622.63805063501,35.9125,35.947,35.9068,35.9355,22622.6381
2007-10-08 13:30:00,62.56,62.68,62.55,62.67,31484.04005203582,35.9355,36.0044,35.9297,35.9987,31484.0401
2007-10-08 13:35:00,62.67,62.73,62.66,62.66,28877.745345741463,35.9987,36.0331,35.9929,35.9929,28877.7453
2007-10-08 13:40:00,62.66,62.67,62.57,62.67,29920.26322825921,35.9929,35.9987,35.9412,35.9987,29920.2632
2007-10-08 13:45:00,62.66,62.68,62.62,62.63,23873.6595096563,35.9929,36.0044,35.97,35.9757,23873.6595
2007-10-08 13:50:00,62.64,62.68,62.47,62.47,49102.59226658566,35.9814,36.0044,35.8838,35.8838,49102.5923
2007-10-08 13:55:00,62.48,62.54,62.45,62.52,36592.37767637276,35.8895,35.924,35.8723,35.9125,36592.3777
2007-10-08 14:00:00,62.5,62.53,62.44,62.44,36905.13304112808,35.901,35.9183,35.8666,35.8666,36905.133
2007-10-08 14:05:00,62.44,62.49,62.41,62.44,27835.22746322372,35.8666,35.8953,35.8493,35.8666,27835.2275
2007-10-08 14:10:00,62.44,62.44,62.32,62.34,38156.15450014937,35.8666,35.8666,35.7976,35.8091,38156.1545
2007-10-08 14:15:00,62.34,62.45,62.33,62.43,49832.354784348085,35.8091,35.8723,35.8034,35.8608,49832.3548
2007-10-08 14:20:00,62.43,62.44,62.33,62.33,52959.90843190131,35.8608,35.8666,35.8034,35.8034,52959.9084
2007-10-08 14:25:00,62.33,62.35,62.28,62.33,40658.19741819195,35.8034,35.8149,35.7747,35.8034,40658.1974
2007-10-08 14:30:00,62.33,62.42,62.33,62.42,29607.507863503884,35.8034,35.8551,35.8034,35.8551,29607.5079
2007-10-08 14:35:00,62.42,62.43,62.28,62.3,44724.01716001115,35.8551,35.8608,35.7747,35.7861,44724.0172
2007-10-08 14:40:00,62.3,62.34,62.27,62.28,42326.22603022034,35.7861,35.8091,35.7689,35.7747,42326.226
2007-10-08 14:45:00,62.29,62.33,62.27,62.33,43055.98854798276,35.7804,35.8034,35.7689,35.8034,43055.9885
2007-10-08 14:50:00,62.32,62.4,62.25,62.35,320469.997085954,35.7976,35.8436,35.7574,35.8149,320469.9971
2007-10-08 14:55:00,62.34,62.36,62.3,62.36,35549.859793855016,35.8091,35.8206,35.7861,35.8206,35549.8598
2007-10-08 15:00:00,62.38,62.43,62.37,62.42,22935.39341539033,35.8321,35.8608,35.8264,35.8551,22935.3934
2007-10-08 15:05:00,62.42,62.48,62.42,62.48,53376.91558490841,35.8551,35.8895,35.8551,35.8895,53376.9156
2007-10-08 15:10:00,62.48,62.5,62.46,62.49,41283.7081477026,35.8895,35.901,35.8781,35.8953,41283.7081
2007-10-08 15:15:00,62.48,62.56,62.47,62.55,66512.64090463196,35.8895,35.9355,35.8838,35.9297,66512.6409
2007-10-08 15:20:00,62.55,62.6,62.53,62.6,55461.9513499439,35.9297,35.9585,35.9183,35.9585,55461.9513
2007-10-08 15:25:00,62.59,62.6,62.49,62.52,71933.73389372423,35.9527,35.9585,35.8953,35.9125,71933.7339
2007-10-08 15:30:00,62.51,62.53,62.39,62.41,91950.07723806489,35.9068,35.9183,35.8378,35.8493,91950.0772
2007-10-08 15:35:00,62.41,62.53,62.41,62.49,83297.17881316761,35.8493,35.9183,35.8493,35.8953,83297.1788
2007-10-08 15:40:00,62.48,62.49,62.35,62.44,179521.57936955523,35.8895,35.8953,35.8149,35.8666,179521.5794
2007-10-08 15:45:00,62.44,62.45,62.37,62.44,111966.42058240554,35.8666,35.8723,35.8264,35.8666,111966.4206
2007-10-08 15:50:00,62.44,62.45,62.27,62.3,160130.74675472523,35.8666,35.8723,35.7689,35.7861,160130.7468
2007-10-08 15:55:00,62.3,62.48,62.25,62.48,136465.5908215725,35.7861,35.8895,35.7574,35.8895,136465.5908
2007-10-09 09:30:00,62.68,62.83,62.64,62.72,110089.8883938736,36.0044,36.0906,35.9814,36.0274,110089.8884
2007-10-09 09:35:00,62.72,63.02,62.67,63.02,74644.28038827036,36.0274,36.1997,35.9987,36.1997,74644.2804
2007-10-09 09:40:00,63.02,63.24,62.9,63.12,69640.19455218519,36.1997,36.3261,36.1308,36.2572,69640.1946
2007-10-09 09:45:00,63.14,63.3,63.03,63.09,66199.88553987665,36.2687,36.3606,36.2055,36.2399,66199.8855
2007-10-09 09:50:00,63.1,63.19,63.06,63.1,55044.9441969368,36.2457,36.2974,36.2227,36.2457,55044.9442
2007-10-09 09:55:00,63.12,63.2,62.92,62.92,48372.82974882325,36.2572,36.3031,36.1423,36.1423,48372.8297
2007-10-09 10:00:00,62.91,62.96,62.63,62.65,110194.14018212535,36.1365,36.1653,35.9757,35.9872,110194.1402
2007-10-09 10:05:00,62.65,62.72,62.56,62.56,52334.39770239067,35.9872,36.0274,35.9355,35.9355,52334.3977
2007-10-09 10:10:00,62.56,62.57,62.47,62.52,71412.47495246536,35.9355,35.9412,35.8838,35.9125,71412.475
2007-10-09 10:15:00,62.52,62.59,62.51,62.53,49206.84405483744,35.9125,35.9527,35.9068,35.9183,49206.8441
2007-10-09 10:20:00,62.53,62.54,62.44,62.47,86424.73246072084,35.9183,35.924,35.8666,35.8838,86424.7325
2007-10-09 10:25:00,62.49,62.68,62.49,62.66,52125.89412588712,35.8953,36.0044,35.8953,35.9929,52125.8941
2007-10-09 10:30:00,62.65,62.69,62.58,62.68,62968.08010407164,35.9872,36.0102,35.947,36.0044,62968.0801
2007-10-09 10:35:00,62.68,62.86,62.68,62.86,57651.23890323116,36.0044,36.1078,36.0044,36.1078,57651.2389
2007-10-09 10:40:00,62.84,62.92,62.83,62.9,44724.01716001115,36.0963,36.1423,36.0906,36.1308,44724.0172
2007-10-09 10:45:00,62.9,63.2,62.89,63.11,97162.66665065358,36.1308,36.3031,36.1251,36.2514,97162.6667
2007-10-09 10:50:00,63.11,63.14,63.01,63.07,75478.29469428454,36.2514,36.2687,36.194,36.2284,75478.2947
2007-10-09 10:55:00,63.07,63.35,63.07,63.35,47538.81544280905,36.2284,36.3893,36.2284,36.3893,47538.8154
2007-10-09 11:00:00,63.35,63.54,63.35,63.5,70682.71243470293,36.3893,36.4984,36.3893,36.4754,70682.7124
2007-10-09 11:05:00,63.51,63.59,63.47,63.55,55149.19598518857,36.4812,36.5271,36.4582,36.5042,55149.196
2007-10-09 11:10:00,63.55,63.56,63.44,63.47,38677.41344140824,36.5042,36.5099,36.441,36.4582,38677.4134
2007-10-09 11:15:00,63.48,63.51,63.44,63.46,39198.67238266712,36.464,36.4812,36.441,36.4525,39198.6724
2007-10-09 11:20:00,63.46,63.63,63.46,63.62,57442.735326727605,36.4525,36.5501,36.4525,36.5444,57442.7353
2007-10-09 11:25:00,63.62,63.62,63.49,63.5,64948.86408085536,36.5444,36.5444,36.4697,36.4754,64948.8641
2007-10-09 11:30:00,63.49,63.67,63.45,63.61,52751.40485539776,36.4697,36.5731,36.4467,36.5386,52751.4049
2007-10-09 11:35:00,63.62,63.63,63.55,63.56,56817.22459721696,36.5444,36.5501,36.5042,36.5099,56817.2246
2007-10-09 11:40:00,63.56,63.61,63.55,63.58,24290.6666626634,36.5099,36.5386,36.5042,36.5214,24290.6667
2007-10-09 11:45:00,63.59,63.61,63.55,63.57,17618.552214549847,36.5271,36.5386,36.5042,36.5157,17618.5522
2007-10-09 11:50:00,63.56,63.62,63.53,63.61,18556.81830881581,36.5099,36.5444,36.4927,36.5386,18556.8183
2007-10-09 11:55:00,63.62,63.62,63.53,63.53,19807.839767837104,36.5444,36.5444,36.4927,36.4927,19807.8398
2007-10-09 12:00:00,63.53,63.62,63.52,63.53,23873.6595096563,36.4927,36.5444,36.4869,36.4927,23873.6595
2007-10-09 12:05:00,63.54,63.56,63.52,63.53,8652.898424897261,36.4984,36.5099,36.4869,36.4927,8652.8984
2007-10-09 12:10:00,63.53,63.57,63.53,63.55,14803.753931751942,36.4927,36.5157,36.4927,36.5042,14803.7539
2007-10-09 12:15:00,63.56,63.57,63.53,63.55,11363.444919443393,36.5099,36.5157,36.4927,36.5042,11363.4449
2007-10-09 12:20:00,63.55,63.58,63.54,63.56,15637.768237766137,36.5042,36.5214,36.4984,36.5099,15637.7682
2007-10-09 12:25:00,63.58,63.58,63.54,63.57,15429.264661262589,36.5214,36.5214,36.4984,36.5157,15429.2647
2007-10-09 12:30:00,63.56,63.58,63.52,63.55,16054.775390773231,36.5099,36.5214,36.4869,36.5042,16054.7754
2007-10-09 12:35:00,63.54,63.59,63.54,63.57,16576.034332032104,36.4984,36.5271,36.4984,36.5157,16576.0343
2007-10-09 12:40:00,63.57,63.58,63.52,63.53,62863.82831581987,36.5157,36.5214,36.4869,36.4927,62863.8283
2007-10-09 12:45:00,63.53,63.55,63.47,63.53,15950.523602521458,36.4927,36.5042,36.4582,36.4927,15950.5236
2007-10-09 12:50:00,63.54,63.54,63.48,63.53,12093.207437205812,36.4984,36.4984,36.464,36.4927,12093.2074
2007-10-09 12:55:00,63.53,63.61,63.53,63.6,23143.89699189388,36.4927,36.5386,36.4927,36.5329,23143.897
2007-10-09 13:00:00,63.6,63.61,63.54,63.55,12927.221743220003,36.5329,36.5386,36.4984,36.5042,12927.2217
2007-10-09 13:05:00,63.54,63.55,63.46,63.46,30337.270381266306,36.4984,36.5042,36.4525,36.4525,30337.2704
2007-10-09 13:10:00,63.47,63.61,63.47,63.6,18348.314732312265,36.4582,36.5386,36.4582,36.5329,18348.3147
2007-10-09 13:15:00,63.59,63.61,63.55,63.56,18348.314732312265,36.5271,36.5386,36.5042,36.5099,18348.3147
2007-10-09 13:20:00,63.56,63.57,63.41,63.44,29190.500710496788,36.5099,36.5157,36.4237,36.441,29190.5007
2007-10-09 13:25:00,63.44,63.53,63.42,63.47,113425.94561793037,36.441,36.4927,36.4295,36.4582,113425.9456
2007-10-09 13:30:00,63.46,63.51,63.45,63.48,59319.26751525954,36.4525,36.4812,36.4467,36.464,59319.2675
2007-10-09 13:35:00,63.46,63.48,63.44,63.47,12510.214590212909,36.4525,36.464,36.441,36.4582,12510.2146
2007-10-09 13:40:00,63.48,63.48,63.33,63.37,42326.22603022034,36.464,36.464,36.3778,36.4008,42326.226
2007-10-09 13:45:00,63.37,63.61,63.28,63.5,80273.87695386616,36.4008,36.5386,36.3491,36.4754,80273.877
2007-10-09 13:50:00,63.49,63.6,63.39,63.5,63593.59083358228,36.4697,36.5329,36.4123,36.4754,63593.5908
2007-10-09 13:55:00,63.5,63.55,63.45,63.46,20850.357650354847,36.4754,36.5042,36.4467,36.4525,20850.3577
2007-10-09 14:00:00,63.45,63.69,63.32,63.61,105607.0614990473,36.4467,36.5846,36.372,36.5386,105607.0615
2007-10-09 14:05:00,63.6,63.64,63.35,63.42,64010.59798658938,36.5329,36.5559,36.3893,36.4295,64010.598
2007-10-09 14:10:00,63.41,63.61,63.39,63.56,33673.32760532308,36.4237,36.5386,36.4123,36.5099,33673.3276
2007-10-09 14:15:00,63.59,63.6,63.44,63.45,73914.51787050793,36.5271,36.5329,36.441,36.4467,73914.5179
2007-10-09 14:20:00,63.45,63.56,63.44,63.54,31796.79541679114,36.4467,36.5099,36.441,36.4984,31796.7954
2007-10-09 14:25:00,63.55,63.75,63.47,63.73,46809.05292504664,36.5042,36.619,36.4582,36.6076,46809.0529
2007-10-09 14:30:00,63.72,63.79,63.64,63.77,73289.00714099729,36.6018,36.642,36.5559,36.6305,73289.0071
2007-10-09 14:35:00,63.79,63.83,63.72,63.73,32943.56508756066,36.642,36.665,36.6018,36.6076,32943.5651
2007-10-09 14:40:00,63.73,63.74,63.65,63.71,59319.26751525954,36.6076,36.6133,36.5616,36.5961,59319.2675
2007-10-09 14:45:00,63.71,63.75,63.66,63.71,44098.5064305005,36.5961,36.619,36.5674,36.5961,44098.5064
2007-10-09 14:50:00,63.71,63.84,63.71,63.79,61300.05149204325,36.5961,36.6707,36.5961,36.642,61300.0515
2007-10-09 14:55:00,63.79,63.8,63.65,63.75,34820.097276092594,36.642,36.6478,36.5616,36.619,34820.0973
2007-10-09 15:00:00,63.74,63.82,63.65,63.79,58693.7567857489,36.6133,36.6593,36.5616,36.642,58693.7568
2007-10-09 15:05:00,63.79,63.83,63.69,63.82,43994.25464224873,36.642,36.665,36.5846,36.6593,43994.2546
2007-10-09 15:10:00,63.82,63.88,63.82,63.83,38260.40628840114,36.6593,36.6937,36.6593,36.665,38260.4063
2007-10-09 15:15:00,63.83,64.01,63.82,63.99,60466.03718602906,36.665,36.7684,36.6593,36.7569,60466.0372
2007-10-09 15:20:00,64.0,64.1,63.98,63.99,78084.5894005789,36.7627,36.8201,36.7512,36.7569,78084.5894
2007-10-09 15:25:00,63.99,63.99,63.84,63.9,57129.97996197228,36.7569,36.7569,36.6707,36.7052,57129.98
2007-10-09 15:30:00,63.89,63.99,63.86,63.93,175664.2632042396,36.6995,36.7569,36.6822,36.7224,175664.2632
2007-10-09 15:35:00,63.94,64.12,63.93,64.09,96120.14876813584,36.7282,36.8316,36.7224,36.8144,96120.1488
2007-10-09 15:40:00,64.1,64.14,64.0,64.01,183795.902687878,36.8201,36.8431,36.7627,36.7684,183795.9027
2007-10-09 15:45:00,64.01,64.11,63.99,64.09,113113.19025317504,36.7684,36.8258,36.7569,36.8144,113113.1903
2007-10-09 15:50:00,64.1,64.21,64.08,64.21,142616.44632842715,36.8201,36.8833,36.8086,36.8833,142616.4463
2007-10-09 15:55:00,64.2,64.27,64.16,64.24,207044.0514680236,36.8775,36.9177,36.8546,36.9005,207044.0515
2007-10-10 09:30:00,63.32,63.49,63.22,63.49,92158.58081456844,36.372,36.4697,36.3146,36.4697,92158.5808
2007-10-10 09:35:00,63.47,63.72,63.42,63.45,56087.46207945454,36.4582,36.6018,36.4295,36.4467,56087.4621
2007-10-10 09:40:00,63.42,63.55,63.37,63.38,64427.60513959648,36.4295,36.5042,36.4008,36.4065,64427.6051
2007-10-10 09:45:00,63.36,63.4,63.22,63.24,81107.89125988036,36.395,36.418,36.3146,36.3261,81107.8913
2007-10-10 09:50:00,63.25,63.55,63.25,63.45,67242.40342239439,36.3318,36.5042,36.3318,36.4467,67242.4034
2007-10-10 09:55:00,63.47,63.58,63.44,63.5,69014.68382267455,36.4582,36.5214,36.441,36.4754,69014.6838
2007-10-10 10:00:00,63.51,63.69,63.5,63.54,102688.01142799764,36.4812,36.5846,36.4754,36.4984,102688.0114
2007-10-10 10:05:00,63.56,63.6,63.28,63.32,81629.15020113923,36.5099,36.5329,36.3491,36.372,81629.1502
2007-10-10 10:10:00,63.3,63.31,63.19,63.21,78188.84118883067,36.3606,36.3663,36.2974,36.3089,78188.8412
2007-10-10 10:15:00,63.21,63.33,63.21,63.26,83192.92702491584,36.3089,36.3778,36.3089,36.3376,83192.927
2007-10-10 10:20:00,63.26,63.43,63.21,63.4,71620.9785289689,36.3376,36.4352,36.3089,36.418,71620.9785
2007-10-10 10:25:00,63.39,63.46,63.25,63.44,87050.24319023149,36.4123,36.4525,36.3318,36.441,87050.2432
2007-10-10 10:30:00,63.44,63.75,63.44,63.74,98830.69526268198,36.441,36.619,36.441,36.6133,98830.6953
2007-10-10 10:35:00,63.72,63.82,63.62,63.63,100394.4720864586,36.6018,36.6593,36.5444,36.5501,100394.4721
2007-10-10 10:40:00,63.62,63.65,63.42,63.51,85173.71100169956,36.5444,36.5616,36.4295,36.4812,85173.711
2007-10-10 10:45:00,63.47,63.52,63.4,63.49,33152.06866406421,36.4582,36.4869,36.418,36.4697,33152.0687
2007-10-10 10:50:00,63.51,63.52,63.35,63.35,43577.24748924163,36.4812,36.4869,36.3893,36.3893,43577.2475
2007-10-10 10:55:00,63.35,63.42,63.26,63.26,34924.34906434437,36.3893,36.4295,36.3376,36.3376,34924.3491
2007-10-10 11:00:00,63.23,63.39,63.23,63.37,33986.0829700784,36.3204,36.4123,36.3204,36.4008,33986.083
2007-10-10 11:05:00,63.39,63.43,63.36,63.38,19912.09155608888,36.4123,36.4352,36.395,36.4065,19912.0916
2007-10-10 11:10:00,63.35,63.48,63.35,63.48,30962.78111077695,36.3893,36.464,36.3893,36.464,30962.7811
2007-10-10 11:15:00,63.45,63.75,63.44,63.65,33673.32760532308,36.4467,36.619,36.441,36.5616,33673.3276
2007-10-10 11:20:00,63.65,63.73,63.61,63.72,18765.32188531936,36.5616,36.6076,36.5386,36.6018,18765.3219
2007-10-10 11:25:00,63.73,63.79,63.67,63.79,21684.371956369043,36.6076,36.642,36.5731,36.642,21684.372
2007-10-10 11:30:00,63.79,63.81,63.65,63.77,59423.51930351132,36.642,36.6535,36.5616,36.6305,59423.5193
2007-10-10 11:35:00,63.75,63.92,63.71,63.84,32213.80256979824,36.619,36.7167,36.5961,36.6707,32213.8026
2007-10-10 11:40:00,63.85,63.91,63.81,63.84,14386.746778744844,36.6765,36.711,36.6535,36.6707,14386.7468
2007-10-10 11:45:00,63.83,63.84,63.75,63.75,26584.20600420243,36.665,36.6707,36.619,36.619,26584.206
2007-10-10 11:50:00,63.73,63.76,63.66,63.68,23039.645203642107,36.6076,36.6248,36.5674,36.5788,23039.6452
2007-10-10 11:55:00,63.68,63.76,63.66,63.72,11988.955648954035,36.5788,36.6248,36.5674,36.6018,11988.9556
2007-10-10 12:00:00,63.72,63.86,63.7,63.82,27001.213157209528,36.6018,36.6822,36.5903,36.6593,27001.2132
2007-10-10 12:05:00,63.82,63.86,63.74,63.85,16680.28612028388,36.6593,36.6822,36.6133,36.6765,16680.2861
2007-10-10 12:10:00,63.85,63.85,63.74,63.75,15116.509296507264,36.6765,36.6765,36.6133,36.619,15116.5093
2007-10-10 12:15:00,63.73,63.73,63.59,63.62,22726.889838886786,36.6076,36.6076,36.5271,36.5444,22726.8898
2007-10-10 12:20:00,63.63,63.7,63.5,63.53,34715.84548784082,36.5501,36.5903,36.4754,36.4927,34715.8455
2007-10-10 12:25:00,63.52,63.62,63.49,63.49,24499.170239166942,36.4869,36.5444,36.4697,36.4697,24499.1702
2007-10-10 12:30:00,63.48,63.61,63.47,63.57,21892.87553287259,36.464,36.5386,36.4582,36.5157,21892.8755
2007-10-10 12:35:00,63.56,63.75,63.56,63.75,30545.77395776985,36.5099,36.619,36.5099,36.619,30545.774
2007-10-10 12:40:00,63.75,63.83,63.73,63.82,30337.270381266306,36.619,36.665,36.6076,36.6593,30337.2704
2007-10-10 12:45:00,63.81,63.84,63.72,63.72,17097.293273290976,36.6535,36.6707,36.6018,36.6018,17097.2933
2007-10-10 12:50:00,63.73,63.84,63.68,63.83,27835.22746322372,36.6076,36.6707,36.5788,36.665,27835.2275
2007-10-10 12:55:00,63.82,63.83,63.73,63.79,15846.271814269683,36.6593,36.665,36.6076,36.642,15846.2718
2007-10-10 13:00:00,63.79,63.79,63.66,63.68,39615.67953567421,36.642,36.642,36.5674,36.5788,39615.6795
2007-10-10 13:05:00,63.69,63.69,63.61,63.62,12405.962801961134,36.5846,36.5846,36.5386,36.5444,12405.9628
2007-10-10 13:10:00,63.62,63.65,63.55,63.59,24603.42202741872,36.5444,36.5616,36.5042,36.5271,24603.422
2007-10-10 13:15:00,63.56,63.66,63.56,63.63,21997.127321124364,36.5099,36.5674,36.5099,36.5501,21997.1273
2007-10-10 13:20:00,63.64,63.69,63.61,63.66,16159.027179025006,36.5559,36.5846,36.5386,36.5674,16159.0272
2007-10-10 13:25:00,63.67,63.79,63.63,63.64,40449.69384168841,36.5731,36.642,36.5501,36.5559,40449.6938
2007-10-10 13:30:00,63.64,63.73,63.62,63.71,14490.99856699662,36.5559,36.6076,36.5444,36.5961,14490.9986
2007-10-10 13:35:00,63.72,63.79,63.7,63.72,15846.271814269683,36.6018,36.642,36.5903,36.6018,15846.2718
2007-10-10 13:40:00,63.71,63.77,63.67,63.73,19495.084403081783,36.5961,36.6305,36.5731,36.6076,19495.0844
2007-10-10 13:45:00,63.75,63.79,63.72,63.74,15429.264661262589,36.619,36.642,36.6018,36.6133,15429.2647
2007-10-10 13:50:00,63.75,63.8,63.73,63.73,12927.221743220003,36.619,36.6478,36.6076,36.6076,12927.2217
2007-10-10 13:55:00,63.73,63.81,63.73,63.79,9591.16451916323,36.6076,36.6535,36.6076,36.642,9591.1645
2007-10-10 14:00:00,63.8,64.01,63.79,64.0,36488.12588812099,36.6478,36.7684,36.642,36.7627,36488.1259
2007-10-10 14:05:00,64.0,64.12,63.96,64.09,64219.10156309293,36.7627,36.8316,36.7397,36.8144,64219.1016
2007-10-10 14:10:00,64.09,64.21,64.07,64.17,61404.30328029503,36.8144,36.8833,36.8029,36.8603,61404.3033
2007-10-10 14:15:00,64.17,64.48,64.16,64.42,168470.88981486717,36.8603,37.0384,36.8546,37.0039,168470.8898
2007-10-10 14:20:00,64.41,64.47,64.19,64.23,82358.91271890164,36.9982,37.0326,36.8718,36.8948,82358.9127
2007-10-10 14:25:00,64.21,64.33,64.21,64.29,32943.56508756066,36.8833,36.9522,36.8833,36.9292,32943.5651
2007-10-10 14:30:00,64.28,64.42,64.27,64.4,28460.738192734367,36.9235,37.0039,36.9177,36.9924,28460.7382
2007-10-10 14:35:00,64.41,64.42,64.33,64.35,34924.34906434437,36.9982,37.0039,36.9522,36.9637,34924.3491
2007-10-10 14:40:00,64.35,64.51,64.28,64.51,53898.17452616728,36.9637,37.0556,36.9235,37.0556,53898.1745
2007-10-10 14:45:00,64.51,64.64,64.46,64.57,45349.52788952179,37.0556,37.1303,37.0269,37.0901,45349.5279
2007-10-10 14:50:00,64.61,64.71,64.51,64.51,47747.3190193126,37.113,37.1705,37.0556,37.0556,47747.319
2007-10-10 14:55:00,64.53,64.58,64.47,64.5,33256.32045231598,37.0671,37.0958,37.0326,37.0499,33256.3205
2007-10-10 15:00:00,64.49,64.68,64.49,64.66,41909.21887721324,37.0441,37.1533,37.0441,37.1418,41909.2189
2007-10-10 15:05:00,64.67,64.73,64.58,64.6,37217.8884058834,37.1475,37.182,37.0958,37.1073,37217.8884
2007-10-10 15:10:00,64.59,64.62,64.42,64.49,54002.426314419055,37.1016,37.1188,37.0039,37.0441,54002.4263
2007-10-10 15:15:00,64.51,64.56,64.45,64.5,60778.79255078438,37.0556,37.0843,37.0211,37.0499,60778.7926
2007-10-10 15:20:00,64.5,64.57,64.5,64.52,62863.82831581987,37.0499,37.0901,37.0499,37.0613,62863.8283
2007-10-10 15:25:00,64.52,64.56,64.44,64.48,58485.25320924535,37.0613,37.0843,37.0154,37.0384,58485.2532
2007-10-10 15:30:00,64.48,64.62,64.46,64.61,45036.77252476647,37.0384,37.1188,37.0269,37.113,45036.7725
2007-10-10 15:35:00,64.63,64.64,64.53,64.56,51291.87981987293,37.1245,37.1303,37.0671,37.0843,51291.8798
2007-10-10 15:40:00,64.56,64.58,64.42,64.42,44724.01716001115,37.0843,37.0958,37.0039,37.0039,44724.0172
2007-10-10 15:45:00,64.41,64.54,64.41,64.5,41804.96708896147,36.9982,37.0728,36.9982,37.0499,41804.9671
2007-10-10 15:50:00,64.51,64.53,64.37,64.37,55774.70671469922,37.0556,37.0671,36.9752,36.9752,55774.7067
2007-10-10 15:55:00,64.39,64.44,64.3,64.38,100290.2202982068,36.9867,37.0154,36.935,36.9809,100290.2203
2007-10-11 09:30:00,65.03,65.17,64.89,64.96,94035.11300310036,37.3543,37.4347,37.2739,37.3141,94035.113
2007-10-11 09:35:00,64.96,65.39,64.88,65.39,91011.81114379891,37.3141,37.5611,37.2681,37.5611,91011.8111
2007-10-11 09:40:00,65.39,65.48,65.24,65.32,104147.53646352248,37.5611,37.6128,37.4749,37.5209,104147.5365
2007-10-11 09:45:00,65.36,65.41,65.23,65.23,69535.94276393342,37.5439,37.5726,37.4692,37.4692,69535.9428
2007-10-11 09:50:00,65.27,65.3,65.16,65.27,62446.82116281277,37.4922,37.5094,37.429,37.4922,62446.8212
2007-10-11 09:55:00,65.29,65.49,65.27,65.45,56817.22459721696,37.5036,37.6185,37.4922,37.5956,56817.2246
2007-10-11 10:00:00,65.47,65.71,65.45,65.61,81212.14304813213,37.607,37.7449,37.5956,37.6875,81212.143
2007-10-11 10:05:00,65.61,65.73,65.56,65.61,50562.117302110506,37.6875,37.7564,37.6587,37.6875,50562.1173
2007-10-11 10:10:00,65.57,65.7,65.5,65.66,167949.6308736083,37.6645,37.7392,37.6243,37.7162,167949.6309
2007-10-11 10:15:00,65.69,65.75,65.5,65.65,76625.06436505406,37.7334,37.7679,37.6243,37.7104,76625.0644
2007-10-11 10:20:00,65.65,65.78,65.65,65.72,106753.83116981684,37.7104,37.7851,37.7104,37.7506,106753.8312
2007-10-11 10:25:00,65.73,65.95,65.72,65.86,123017.1101370936,37.7564,37.8828,37.7506,37.8311,123017.1101
2007-10-11 10:30:00,65.85,66.16,65.71,65.71,181815.11871109428,37.8253,38.0034,37.7449,37.7449,181815.1187
2007-10-11 10:35:00,65.74,65.8,65.69,65.77,105711.31328729908,37.7621,37.7966,37.7334,37.7794,105711.3133
2007-10-11 10:40:00,65.79,65.9,65.71,65.72,96224.40055638764,37.7909,37.854,37.7449,37.7506,96224.4006
2007-10-11 10:45:00,65.71,65.85,65.71,65.8,83714.18596617471,37.7449,37.8253,37.7449,37.7966,83714.186
2007-10-11 10:50:00,65.8,65.86,65.72,65.76,69327.43918742987,37.7966,37.8311,37.7506,37.7736,69327.4392
2007-10-11 10:55:00,65.75,65.87,65.75,65.81,75791.05005903987,37.7679,37.8368,37.7679,37.8023,75791.0501
2007-10-11 11:00:00,65.81,65.89,65.79,65.8,56295.96565595809,37.8023,37.8483,37.7909,37.7966,56295.9657
2007-10-11 11:05:00,65.8,65.82,65.69,65.69,43368.743912738086,37.7966,37.8081,37.7334,37.7334,43368.7439
2007-10-11 11:10:00,65.7,65.77,65.48,65.56,92992.59512058264,37.7392,37.7794,37.6128,37.6587,92992.5951
2007-10-11 11:15:00,65.59,65.8,65.59,65.8,33881.83118182663,37.676,37.7966,37.676,37.7966,33881.8312
2007-10-11 11:20:00,65.8,65.84,65.75,65.78,24707.673815670496,37.7966,37.8196,37.7679,37.7851,24707.6738
2007-10-11 11:25:00,65.8,65.86,65.79,65.84,22414.13447413146,37.7966,37.8311,37.7909,37.8196,22414.1345
2007-10-11 11:30:00,65.85,65.97,65.83,65.88,35132.85264084792,37.8253,37.8943,37.8138,37.8426,35132.8526
2007-10-11 11:35:00,65.87,66.0,65.86,65.98,45349.52788952179,37.8368,37.9115,37.8311,37.9,45349.5279
2007-10-11 11:40:00,65.97,66.24,65.97,66.24,94139.36479135214,37.8943,38.0493,37.8943,38.0493,94139.3648
2007-10-11 11:45:00,66.26,66.38,66.23,66.31,148558.7982587783,38.0608,38.1298,38.0436,38.0896,148558.7983
2007-10-11 11:50:00,66.28,66.4,66.23,66.36,44932.5207365147,38.0723,38.1413,38.0436,38.1183,44932.5207
2007-10-11 11:55:00,66.35,66.43,66.32,66.36,45975.03861903244,38.1125,38.1585,38.0953,38.1183,45975.0386
2007-10-11 12:00:00,66.36,66.62,66.35,66.54,102375.2560632423,38.1183,38.2676,38.1125,38.2217,102375.2561
2007-10-11 12:05:00,66.54,66.66,66.51,66.63,91324.56650855424,38.2217,38.2906,38.2044,38.2734,91324.5665
2007-10-11 12:10:00,66.63,66.71,66.53,66.53,106649.57938156504,38.2734,38.3193,38.2159,38.2159,106649.5794
2007-10-11 12:15:00,66.54,66.59,66.46,66.46,130210.48352646602,38.2217,38.2504,38.1757,38.1757,130210.4835
2007-10-11 12:20:00,66.48,66.51,66.44,66.47,99768.96135694794,38.1872,38.2044,38.1642,38.1815,99768.9614
2007-10-11 12:25:00,66.47,66.67,66.46,66.65,101332.73818072455,38.1815,38.2963,38.1757,38.2849,101332.7382
2007-10-11 12:30:00,66.65,66.91,66.64,66.91,84235.44490743359,38.2849,38.4342,38.2791,38.4342,84235.4449
2007-10-11 12:35:00,66.91,66.99,66.85,66.87,72871.99998799019,38.4342,38.4802,38.3997,38.4112,72872.0
2007-10-11 12:40:00,66.87,67.0,66.86,66.95,58589.50499749712,38.4112,38.4859,38.4055,38.4572,58589.505
2007-10-11 12:45:00,66.95,67.15,66.94,67.11,97266.91843890536,38.4572,38.5721,38.4514,38.5491,97266.9184
2007-10-11 12:50:00,67.14,67.14,67.01,67.03,58902.26036225245,38.5663,38.5663,38.4916,38.5031,58902.2604
2007-10-11 12:55:00,67.03,67.07,66.99,66.99,29503.25607525211,38.5031,38.5261,38.4802,38.4802,29503.2561
2007-10-11 13:00:00,66.99,67.01,66.85,66.85,61925.5622215539,38.4802,38.4916,38.3997,38.3997,61925.5622
2007-10-11 13:05:00,66.85,66.9,66.81,66.84,53898.17452616728,38.3997,38.4285,38.3768,38.394,53898.1745
2007-10-11 13:10:00,66.83,66.93,66.83,66.85,66512.64090463196,38.3883,38.4457,38.3883,38.3997,66512.6409
2007-10-11 13:15:00,66.85,66.88,66.71,66.74,80899.38768337682,38.3997,38.417,38.3193,38.3366,80899.3877
2007-10-11 13:20:00,66.71,66.8,66.69,66.73,49728.10299609631,38.3193,38.371,38.3078,38.3308,49728.103
2007-10-11 13:25:00,66.74,66.74,66.52,66.52,107796.34905233455,38.3366,38.3366,38.2102,38.2102,107796.3491
2007-10-11 13:30:00,66.52,66.6,66.39,66.46,153354.38051835992,38.2102,38.2561,38.1355,38.1757,153354.3805
2007-10-11 13:35:00,66.46,66.5,66.42,66.44,51813.1387611318,38.1757,38.1987,38.1527,38.1642,51813.1388
2007-10-11 13:40:00,66.45,66.52,66.42,66.42,54106.67810267083,38.17,38.2102,38.1527,38.1527,54106.6781
2007-10-11 13:45:00,66.42,66.5,66.4,66.43,37843.39913539405,38.1527,38.1987,38.1413,38.1585,37843.3991
2007-10-11 13:50:00,66.42,66.5,66.3,66.41,101228.48639247278,38.1527,38.1987,38.0838,38.147,101228.4864
2007-10-11 13:55:00,66.4,66.47,66.33,66.44,102479.50785149408,38.1413,38.1815,38.101,38.1642,102479.5079
2007-10-11 14:00:00,66.42,66.43,66.19,66.23,75582.54648253632,38.1527,38.1585,38.0206,38.0436,75582.5465
2007-10-11 14:05:00,66.22,66.24,65.97,66.04,108838.86693485233,38.0379,38.0493,37.8943,37.9345,108838.8669
2007-10-11 14:10:00,66.04,66.07,65.75,65.78,121766.08867807232,37.9345,37.9517,37.7679,37.7851,121766.0887
2007-10-11 14:15:00,65.79,65.79,65.2,65.23,204750.5121264846,37.7909,37.7909,37.452,37.4692,204750.5121
2007-10-11 14:20:00,65.21,65.67,65.2,65.61,126353.16736115038,37.4577,37.7219,37.452,37.6875,126353.1674
2007-10-11 14:25:00,65.59,65.64,65.25,65.35,103105.01858100473,37.676,37.7047,37.4807,37.5381,103105.0186
2007-10-11 14:30:00,65.35,65.6,64.91,65.5,147412.02858800878,37.5381,37.6817,37.2854,37.6243,147412.0286
2007-10-11 14:35:00,65.53,65.6,65.33,65.56,122600.10298408652,37.6415,37.6817,37.5266,37.6587,122600.103
2007-10-11 14:40:00,65.56,65.74,65.51,65.6,88197.012861001,37.6587,37.7621,37.63,37.6817,88197.0129
2007-10-11 14:45:00,65.6,65.81,65.59,65.64,81629.15020113923,37.6817,37.8023,37.676,37.7047,81629.1502
2007-10-11 14:50:00,65.62,65.67,65.24,65.25,60466.03718602906,37.6932,37.7219,37.4749,37.4807,60466.0372
2007-10-11 14:55:00,65.26,65.34,65.11,65.27,73914.51787050793,37.4864,37.5324,37.4003,37.4922,73914.5179
2007-10-11 15:00:00,65.29,65.38,65.03,65.06,76208.05721204697,37.5036,37.5553,37.3543,37.3715,76208.0572
2007-10-11 15:05:00,65.05,65.09,64.82,64.87,147724.7839527641,37.3658,37.3888,37.2337,37.2624,147724.784
2007-10-11 15:10:00,64.9,65.01,64.61,64.7,139593.1444691257,37.2796,37.3428,37.113,37.1647,139593.1445
2007-10-11 15:15:00,64.7,64.9,64.57,64.66,74852.7839647739,37.1647,37.2796,37.0901,37.1418,74852.784
2007-10-11 15:20:00,64.66,64.68,64.43,64.43,67867.91415190503,37.1418,37.1533,37.0097,37.0097,67867.9142
2007-10-11 15:25:00,64.43,64.71,64.32,64.51,84652.45206044069,37.0097,37.1705,36.9465,37.0556,84652.4521
2007-10-11 15:30:00,64.52,64.86,64.38,64.86,82671.66808365697,37.0613,37.2567,36.9809,37.2567,82671.6681
2007-10-11 15:35:00,64.87,65.06,64.8,64.89,75999.55363554342,37.2624,37.3715,37.2222,37.2739,75999.5536
2007-10-11 15:40:00,64.89,65.11,64.76,65.03,122912.85834884182,37.2739,37.4003,37.1992,37.3543,122912.8583
2007-10-11 15:45:00,65.06,65.21,64.97,65.02,105502.80971079553,37.3715,37.4577,37.3198,37.3486,105502.8097
2007-10-11 15:50:00,65.02,65.14,64.97,65.14,116032.24032422472,37.3486,37.4175,37.3198,37.4175,116032.2403
2007-10-11 15:55:00,65.15,65.23,65.0,65.02,155439.4162833954,37.4232,37.4692,37.3371,37.3486,155439.4163
2007-10-12 09:30:00,65.48,65.56,65.15,65.45,132087.01571499795,37.6128,37.6587,37.4232,37.5956,132087.0157
2007-10-12 09:35:00,65.41,65.44,65.09,65.16,45662.28325427712,37.5726,37.5898,37.3888,37.429,45662.2833
2007-10-12 09:40:00,65.16,65.78,65.16,65.52,80065.37337736262,37.429,37.7851,37.429,37.6358,80065.3734
2007-10-12 09:45:00,65.52,65.74,65.51,65.74,37634.8955588905,37.6358,37.7621,37.63,37.7621,37634.8956
2007-10-12 09:50:00,65.74,65.9,65.63,65.83,71308.22316421357,37.7621,37.854,37.699,37.8138,71308.2232
2007-10-12 09:55:00,65.82,65.91,65.77,65.8,35966.86694686212,37.8081,37.8598,37.7794,37.7966,35966.8669
2007-10-12 10:00:00,65.82,66.05,65.65,66.01,75269.791117781,37.8081,37.9402,37.7104,37.9172,75269.7911
2007-10-12 10:05:00,66.02,66.14,65.93,66.1,55461.9513499439,37.923,37.9919,37.8713,37.9689,55461.9513
2007-10-12 10:10:00,66.1,66.19,66.01,66.01,84339.69669568536,37.9689,38.0206,37.9172,37.9172,84339.6967
2007-10-12 10:15:00,66.03,66.18,65.98,65.98,54732.18883218148,37.9287,38.0149,37.9,37.9,54732.1888
2007-10-12 10:20:00,65.97,66.04,65.92,66.02,43577.24748924163,37.8943,37.9345,37.8655,37.923,43577.2475
2007-10-12 10:25:00,66.01,66.13,65.97,66.12,62655.32473931632,37.9172,37.9862,37.8943,37.9804,62655.3247
2007-10-12 10:30:00,66.13,66.19,66.02,66.03,60778.79255078438,37.9862,38.0206,37.923,37.9287,60778.7926
2007-10-12 10:35:00,66.04,66.04,65.89,66.04,62968.08010407164,37.9345,37.9345,37.8483,37.9345,62968.0801
2007-10-12 10:40:00,66.04,66.15,66.02,66.13,42013.47066546501,37.9345,37.9976,37.923,37.9862,42013.4707
2007-10-12 10:45:00,66.13,66.33,66.1,66.29,58902.26036225245,37.9862,38.101,37.9689,38.0781,58902.2604
2007-10-12 10:50:00,66.29,66.32,66.09,66.09,48998.34047833389,38.0781,38.0953,37.9632,37.9632,48998.3405
2007-10-12 10:55:00,66.11,66.37,66.1,66.36,30337.270381266306,37.9747,38.124,37.9689,38.1183,30337.2704
2007-10-12 11:00:00,66.37,66.48,66.27,66.38,52855.65664364954,38.124,38.1872,38.0666,38.1298,52855.6566
2007-10-12 11:05:00,66.37,66.5,66.29,66.42,38260.40628840114,38.124,38.1987,38.0781,38.1527,38260.4063
2007-10-12 11:10:00,66.4,66.43,66.23,66.28,53793.92273791551,38.1413,38.1585,38.0436,38.0723,53793.9227
2007-10-12 11:15:00,66.26,66.33,66.26,66.32,52542.90127889421,38.0608,38.101,38.0608,38.0953,52542.9013
2007-10-12 11:20:00,66.33,66.42,66.32,66.38,32005.29899329469,38.101,38.1527,38.0953,38.1298,32005.299
2007-10-12 11:25:00,66.37,66.48,66.28,66.44,60153.28182127373,38.124,38.1872,38.0723,38.1642,60153.2818
2007-10-12 11:30:00,66.44,66.51,66.34,66.34,60466.03718602906,38.1642,38.2044,38.1068,38.1068,60466.0372
2007-10-12 11:35:00,66.34,66.49,66.33,66.43,57755.490691482926,38.1068,38.1929,38.101,38.1585,57755.4907
2007-10-12 11:40:00,66.43,66.47,66.27,66.29,36800.88125287631,38.1585,38.1815,38.0666,38.0781,36800.8813
2007-10-12 11:45:00,66.29,66.53,66.29,66.5,37843.39913539405,38.0781,38.2159,38.0781,38.1987,37843.3991
2007-10-12 11:50:00,66.5,66.56,66.43,66.56,42534.729606723886,38.1987,38.2332,38.1585,38.2332,42534.7296
2007-10-12 11:55:00,66.55,66.56,66.37,66.38,39198.67238266712,38.2274,38.2332,38.124,38.1298,39198.6724
2007-10-12 12:00:00,66.4,66.55,66.38,66.55,37530.64377063872,38.1413,38.2274,38.1298,38.2274,37530.6438
2007-10-12 12:05:00,66.52,66.55,66.38,66.38,39511.42774742244,38.2102,38.2274,38.1298,38.1298,39511.4277
2007-10-12 12:10:00,66.41,66.46,66.4,66.44,39094.42059441534,38.147,38.1757,38.1413,38.1642,39094.4206
2007-10-12 12:15:00,66.44,66.47,66.37,66.44,26375.70242769888,38.1642,38.1815,38.124,38.1642,26375.7024
2007-10-12 12:20:00,66.44,66.61,66.44,66.47,63385.08725707874,38.1642,38.2619,38.1642,38.1815,63385.0873
2007-10-12 12:25:00,66.46,66.51,66.44,66.49,22205.630897627914,38.1757,38.2044,38.1642,38.1929,22205.6309
2007-10-12 12:30:00,66.48,66.61,66.45,66.51,130940.24604422844,38.1872,38.2619,38.17,38.2044,130940.246
2007-10-12 12:35:00,66.53,66.6,66.42,66.48,40553.94562994018,38.2159,38.2561,38.1527,38.1872,40553.9456
2007-10-12 12:40:00,66.5,66.53,66.44,66.44,30858.529322525173,38.1987,38.2159,38.1642,38.1642,30858.5293
2007-10-12 12:45:00,66.44,66.51,66.41,66.48,44307.01000700405,38.1642,38.2044,38.147,38.1872,44307.01
2007-10-12 12:50:00,66.47,66.57,66.39,66.57,37009.38482937985,38.1815,38.2389,38.1355,38.2389,37009.3848
2007-10-12 12:55:00,66.56,66.59,66.43,66.47,37634.8955588905,38.2332,38.2504,38.1585,38.1815,37634.8956
2007-10-12 13:00:00,66.47,66.49,66.4,66.44,17305.796849794522,38.1815,38.1929,38.1413,38.1642,17305.7968
2007-10-12 13:05:00,66.45,66.45,66.36,66.38,40762.44920644373,38.17,38.17,38.1183,38.1298,40762.4492
2007-10-12 13:10:00,66.4,66.51,66.28,66.46,102375.2560632423,38.1413,38.2044,38.0723,38.1757,102375.2561
2007-10-12 13:15:00,66.46,66.51,66.4,66.44,64948.86408085536,38.1757,38.2044,38.1413,38.1642,64948.8641
2007-10-12 13:20:00,66.44,66.54,66.43,66.48,29190.500710496788,38.1642,38.2217,38.1585,38.1872,29190.5007
2007-10-12 13:25:00,66.47,66.54,66.42,66.51,31484.04005203582,38.1815,38.2217,38.1527,38.2044,31484.0401
2007-10-12 13:30:00,66.51,66.52,66.45,66.47,22309.88268587969,38.2044,38.2102,38.17,38.1815,22309.8827
2007-10-12 13:35:00,66.47,66.49,66.44,66.47,47330.31186630551,38.1815,38.1929,38.1642,38.1815,47330.3119
2007-10-12 13:40:00,66.46,66.47,66.46,66.47,31275.53647553227,38.1757,38.1815,38.1757,38.1815,31275.5365
2007-10-12 13:45:00,66.47,66.53,66.45,66.47,46183.54219553599,38.1815,38.2159,38.17,38.1815,46183.5422
2007-10-12 13:50:00,66.47,66.47,66.38,66.47,50353.61372560696,38.1815,38.1815,38.1298,38.1815,50353.6137
2007-10-12 13:55:00,66.46,66.48,66.43,66.47,45766.53504252889,38.1757,38.1872,38.1585,38.1815,45766.535
2007-10-12 14:00:00,66.46,66.67,66.44,66.67,77459.07867106826,38.1757,38.2963,38.1642,38.2963,77459.0787
2007-10-12 14:05:00,66.66,66.69,66.49,66.49,49832.354784348085,38.2906,38.3078,38.1929,38.1929,49832.3548
2007-10-12 14:10:00,66.48,66.6,66.47,66.47,30233.01859301453,38.1872,38.2561,38.1815,38.1815,30233.0186
2007-10-12 14:15:00,66.47,66.67,66.45,66.61,54940.69240868503,38.1815,38.2963,38.17,38.2619,54940.6924
2007-10-12 14:20:00,66.61,66.62,66.54,66.58,40658.19741819195,38.2619,38.2676,38.2217,38.2446,40658.1974
2007-10-12 14:25:00,66.57,66.58,66.42,66.44,67972.1659401568,38.2389,38.2446,38.1527,38.1642,67972.1659
2007-10-12 14:30:00,66.43,66.6,66.43,66.49,34403.0901230855,38.1585,38.2561,38.1585,38.1929,34403.0901
2007-10-12 14:35:00,66.49,66.68,66.47,66.61,36175.37052336566,38.1929,38.3021,38.1815,38.2619,36175.3705
2007-10-12 14:40:00,66.62,66.63,66.45,66.47,36279.62231161744,38.2676,38.2734,38.17,38.1815,36279.6223
2007-10-12 14:45:00,66.47,66.47,66.36,66.36,26271.450639447103,38.1815,38.1815,38.1183,38.1183,26271.4506
2007-10-12 14:50:00,66.38,66.4,66.32,66.35,43472.99570098986,38.1298,38.1413,38.0953,38.1125,43472.9957
2007-10-12 14:55:00,66.36,66.36,66.25,66.28,88926.77537876343,38.1183,38.1183,38.0551,38.0723,88926.7754
2007-10-12 15:00:00,66.28,66.32,66.14,66.18,69118.93561092632,38.0723,38.0953,37.9919,38.0149,69118.9356
2007-10-12 15:05:00,66.18,66.28,66.15,66.27,62655.32473931632,38.0149,38.0723,37.9976,38.0666,62655.3247
2007-10-12 15:10:00,66.28,66.34,66.21,66.25,40658.19741819195,38.0723,38.1068,38.0321,38.0551,40658.1974
2007-10-12 15:15:00,66.23,66.31,66.15,66.21,39824.18311217776,38.0436,38.0896,37.9976,38.0321,39824.1831
2007-10-12 15:20:00,66.22,66.31,66.16,66.21,43160.240336234536,38.0379,38.0896,38.0034,38.0321,43160.2403
2007-10-12 15:25:00,66.19,66.22,66.06,66.19,67972.1659401568,38.0206,38.0379,37.946,38.0206,67972.1659
2007-10-12 15:30:00,66.17,66.28,66.11,66.16,58172.497844490026,38.0091,38.0723,37.9747,38.0034,58172.4978
2007-10-12 15:35:00,66.16,66.31,66.16,66.31,51187.62803162115,38.0034,38.0896,38.0034,38.0896,51187.628
2007-10-12 15:40:00,66.28,66.31,66.21,66.25,68806.180246171,38.0723,38.0896,38.0321,38.0551,68806.1802
2007-10-12 15:45:00,66.24,66.37,66.23,66.3,97475.42201540893,38.0493,38.124,38.0436,38.0838,97475.422
2007-10-12 15:50:00,66.29,66.44,66.28,66.4,101749.74533373164,38.0781,38.1642,38.0723,38.1413,101749.7453
2007-10-12 15:55:00,66.41,66.47,66.34,66.42,140635.66235164343,38.147,38.1815,38.1068,38.1527,140635.6624
2007-10-15 09:30:00,67.15,67.68,67.0,67.65,149497.06435304426,38.5721,38.8765,38.4859,38.8593,149497.0644
2007-10-15 09:35:00,67.63,67.67,67.14,67.33,109464.37766436295,38.8478,38.8708,38.5663,38.6755,109464.3777
2007-10-15 09:40:00,67.34,67.55,67.28,67.36,60361.78539777728,38.6812,38.8018,38.6467,38.6927,60361.7854
2007-10-15 09:45:00,67.37,67.39,67.22,67.22,52438.64949064244,38.6984,38.7099,38.6123,38.6123,52438.6495
2007-10-15 09:50:00,67.22,67.23,67.04,67.07,56087.46207945454,38.6123,38.618,38.5089,38.5261,56087.4621
2007-10-15 09:55:00,67.04,67.06,66.89,66.95,61925.5622215539,38.5089,38.5204,38.4227,38.4572,61925.5622
2007-10-15 10:00:00,66.95,66.95,66.77,66.86,83609.93417792294,38.4572,38.4572,38.3538,38.4055,83609.9342
2007-10-15 10:05:00,66.87,66.89,66.64,66.72,120515.06721905102,38.4112,38.4227,38.2791,38.3251,120515.0672
2007-10-15 10:10:00,66.72,66.88,66.47,66.52,146265.25891723926,38.3251,38.417,38.1815,38.2102,146265.2589
2007-10-15 10:15:00,66.53,66.54,66.46,66.47,60570.28897428083,38.2159,38.2217,38.1757,38.1815,60570.289
2007-10-15 10:20:00,66.49,66.72,66.47,66.63,79022.85549484487,38.1929,38.3251,38.1815,38.2734,79022.8555
2007-10-15 10:25:00,66.66,66.77,66.56,66.68,134276.3032682852,38.2906,38.3538,38.2332,38.3021,134276.3033
2007-10-15 10:30:00,66.68,66.71,66.59,66.59,68493.42488141567,38.3021,38.3193,38.2504,38.2504,68493.4249
2007-10-15 10:35:00,66.58,66.61,66.45,66.5,56400.21744420986,38.2446,38.2619,38.17,38.1987,56400.2174
2007-10-15 10:40:00,66.5,66.57,66.38,66.53,55044.9441969368,38.1987,38.2389,38.1298,38.2159,55044.9442
2007-10-15 10:45:00,66.53,66.62,66.51,66.54,62134.06579805745,38.2159,38.2676,38.2044,38.2217,62134.0658
2007-10-15 10:50:00,66.54,66.58,66.41,66.46,55566.20313819567,38.2217,38.2446,38.147,38.1757,55566.2031
2007-10-15 10:55:00,66.46,66.47,66.28,66.34,45766.53504252889,38.1757,38.1815,38.0723,38.1068,45766.535
2007-10-15 11:00:00,66.33,66.48,66.31,66.47,103000.76679275294,38.101,38.1872,38.0896,38.1815,103000.7668
2007-10-15 11:05:00,66.48,66.48,66.36,66.45,50353.61372560696,38.1872,38.1872,38.1183,38.17,50353.6137
2007-10-15 11:10:00,66.44,66.69,66.37,66.68,48789.83690183034,38.1642,38.3078,38.124,38.3021,48789.8369
2007-10-15 11:15:00,66.68,66.68,66.5,66.5,33152.06866406421,38.3021,38.3021,38.1987,38.1987,33152.0687
2007-10-15 11:20:00,66.5,66.51,66.11,66.3,70265.70528169583,38.1987,38.2044,37.9747,38.0838,70265.7053
2007-10-15 11:25:00,66.27,66.43,66.25,66.35,31067.032899028723,38.0666,38.1585,38.0551,38.1125,31067.0329
2007-10-15 11:30:00,66.35,66.39,66.16,66.22,49519.59941959276,38.1125,38.1355,38.0034,38.0379,49519.5994
2007-10-15 11:35:00,66.23,66.38,66.19,66.34,78397.34476533423,38.0436,38.1298,38.0206,38.1068,78397.3448
2007-10-15 11:40:00,66.33,66.33,66.15,66.15,47851.57080756438,38.101,38.101,37.9976,37.9976,47851.5708
2007-10-15 11:45:00,66.16,66.19,66.1,66.11,37739.14734714227,38.0034,38.0206,37.9689,37.9747,37739.1473
2007-10-15 11:50:00,66.11,66.4,66.11,66.39,44411.26179525583,37.9747,38.1413,37.9747,38.1355,44411.2618
2007-10-15 11:55:00,66.37,66.61,66.37,66.59,25541.68812168469,38.124,38.2619,38.124,38.2504,25541.6881
2007-10-15 12:00:00,66.6,66.61,66.48,66.54,46392.045772039535,38.2561,38.2619,38.1872,38.2217,46392.0458
2007-10-15 12:05:00,66.54,66.66,66.53,66.63,26062.94706294356,38.2217,38.2906,38.2159,38.2734,26062.9471
2007-10-15 12:10:00,66.65,66.76,66.62,66.64,47434.56365455728,38.2849,38.348,38.2676,38.2791,47434.5637
2007-10-15 12:15:00,66.65,66.65,66.53,66.59,31171.2846872805,38.2849,38.2849,38.2159,38.2504,31171.2847
2007-10-15 12:20:00,66.56,66.66,66.49,66.64,68389.1730931639,38.2332,38.2906,38.1929,38.2791,68389.1731
2007-10-15 12:25:00,66.62,66.7,66.55,66.63,45662.28325427712,38.2676,38.3136,38.2274,38.2734,45662.2833
2007-10-15 12:30:00,66.64,66.67,66.58,66.64,54627.9370439297,38.2791,38.2963,38.2446,38.2791,54627.937
2007-10-15 12:35:00,66.65,66.83,66.64,66.8,40241.19026518486,38.2849,38.3883,38.2791,38.371,40241.1903
2007-10-15 12:40:00,66.81,66.82,66.68,66.78,61925.5622215539,38.3768,38.3825,38.3021,38.3595,61925.5622
2007-10-15 12:45:00,66.79,66.8,66.65,66.69,69952.94991694052,38.3653,38.371,38.2849,38.3078,69952.9499
2007-10-15 12:50:00,66.69,66.76,66.67,66.69,31171.2846872805,38.3078,38.348,38.2963,38.3078,31171.2847
2007-10-15 12:55:00,66.68,66.71,66.61,66.66,38573.16165315647,38.3021,38.3193,38.2619,38.2906,38573.1617
2007-10-15 13:00:00,66.65,66.7,66.42,66.44,52959.90843190131,38.2849,38.3136,38.1527,38.1642,52959.9084
2007-10-15 13:05:00,66.43,66.47,66.33,66.4,60257.53360952551,38.1585,38.1815,38.101,38.1413,60257.5336
2007-10-15 13:10:00,66.4,66.41,66.21,66.21,33360.57224056776,38.1413,38.147,38.0321,38.0321,33360.5722
2007-10-15 13:15:00,66.2,66.43,66.19,66.43,38156.15450014937,38.0264,38.1585,38.0206,38.1585,38156.1545
2007-10-15 13:20:00,66.41,66.48,66.23,66.23,36592.37767637276,38.147,38.1872,38.0436,38.0436,36592.3777
2007-10-15 13:25:00,66.23,66.38,66.21,66.38,27001.213157209528,38.0436,38.1298,38.0321,38.1298,27001.2132
2007-10-15 13:30:00,66.38,66.44,66.3,66.35,21684.371956369043,38.1298,38.1642,38.0838,38.1125,21684.372
2007-10-15 13:35:00,66.36,66.71,66.26,66.48,34090.33475833017,38.1183,38.3193,38.0608,38.1872,34090.3348
2007-10-15 13:40:00,66.51,66.6,66.48,66.5,55983.21029120277,38.2044,38.2561,38.1872,38.1987,55983.2103
2007-10-15 13:45:00,66.52,66.52,66.43,66.45,23665.15593315276,38.2102,38.2102,38.1585,38.17,23665.1559
2007-10-15 13:50:00,66.45,66.56,66.44,66.45,29607.507863503884,38.17,38.2332,38.1642,38.17,29607.5079
2007-10-15 13:55:00,66.45,66.57,66.43,66.53,25020.429180425817,38.17,38.2389,38.1585,38.2159,25020.4292
2007-10-15 14:00:00,66.52,66.57,66.4,66.4,32213.80256979824,38.2102,38.2389,38.1413,38.1413,32213.8026
2007-10-15 14:05:00,66.41,66.43,66.25,66.27,30128.76680476276,38.147,38.1585,38.0551,38.0666,30128.7668
2007-10-15 14:10:00,66.28,66.28,66.19,66.24,43264.49212448631,38.0723,38.0723,38.0206,38.0493,43264.4921
2007-10-15 14:15:00,66.23,66.46,66.23,66.35,41387.95993595437,38.0436,38.1757,38.0436,38.1125,41387.9599
2007-10-15 14:20:00,66.34,66.37,66.25,66.28,42013.47066546501,38.1068,38.124,38.0551,38.0723,42013.4707
2007-10-15 14:25:00,66.28,66.51,66.24,66.43,37634.8955588905,38.0723,38.2044,38.0493,38.1585,37634.8956
2007-10-15 14:30:00,66.44,66.51,66.38,66.41,62655.32473931632,38.1642,38.2044,38.1298,38.147,62655.3247
2007-10-15 14:35:00,66.41,66.62,66.41,66.58,42847.484971479214,38.147,38.2676,38.147,38.2446,42847.485
2007-10-15 14:40:00,66.59,66.61,66.49,66.61,41804.96708896147,38.2504,38.2619,38.1929,38.2619,41804.9671
2007-10-15 14:45:00,66.61,66.62,66.44,66.49,51187.62803162115,38.2619,38.2676,38.1642,38.1929,51187.628
2007-10-15 14:50:00,66.49,66.54,66.44,66.45,31275.53647553227,38.1929,38.2217,38.1642,38.17,31275.5365
2007-10-15 14:55:00,66.46,66.51,66.41,66.51,41492.21172420615,38.1757,38.2044,38.147,38.2044,41492.2117
2007-10-15 15:00:00,66.51,66.8,66.46,66.59,80899.38768337682,38.2044,38.371,38.1757,38.2504,80899.3877
2007-10-15 15:05:00,66.62,66.66,66.5,66.5,32005.29899329469,38.2676,38.2906,38.1987,38.1987,32005.299
2007-10-15 15:10:00,66.48,66.58,66.35,66.36,81003.63947162859,38.1872,38.2446,38.1125,38.1183,81003.6395
2007-10-15 15:15:00,66.36,66.48,66.3,66.38,67138.1516341426,38.1183,38.1872,38.0838,38.1298,67138.1516
2007-10-15 15:20:00,66.39,66.51,66.1,66.2,124893.64232562554,38.1355,38.2044,37.9689,38.0264,124893.6423
2007-10-15 15:25:00,66.2,66.23,66.1,66.21,76312.30900029874,38.0264,38.0436,37.9689,38.0321,76312.309
2007-10-15 15:30:00,66.21,66.32,66.18,66.21,92575.58796757551,38.0321,38.0953,38.0149,38.0321,92575.588
2007-10-15 15:35:00,66.21,66.47,66.16,66.36,286692.41769237915,38.0321,38.1815,38.0034,38.1183,286692.4177
2007-10-15 15:40:00,66.36,66.45,66.23,66.38,92575.58796757551,38.1183,38.17,38.0436,38.1298,92575.588
2007-10-15 15:45:00,66.37,66.56,66.36,66.47,108526.11157009698,38.124,38.2332,38.1183,38.1815,108526.1116
2007-10-15 15:50:00,66.47,66.5,66.32,66.35,116762.00284198717,38.1815,38.1987,38.0953,38.1125,116762.0028
2007-10-15 15:55:00,66.34,66.39,66.28,66.29,126561.67093765392,38.1068,38.1355,38.0723,38.0781,126561.6709
2007-10-16 09:30:00,66.3,66.57,65.97,66.38,263131.5135474782,38.0838,38.2389,37.8943,38.1298,263131.5135
2007-10-16 09:35:00,66.38,66.48,66.34,66.43,139176.1373161186,38.1298,38.1872,38.1068,38.1585,139176.1373
2007-10-16 09:40:00,66.4,66.46,65.77,66.45,143241.9570579378,38.1413,38.1757,37.7794,38.17,143241.9571
2007-10-16 09:45:00,66.46,66.58,65.82,66.57,203812.24603221865,38.1757,38.2446,37.8081,38.2389,203812.246
2007-10-16 09:50:00,66.58,66.6,66.48,66.54,164092.31470829266,38.2446,38.2561,38.1872,38.2217,164092.3147
2007-10-16 09:55:00,66.56,66.79,66.5,66.76,119055.54218352618,38.2332,38.3653,38.1987,38.348,119055.5422
2007-10-16 10:00:00,66.75,66.93,66.72,66.91,119159.79397177797,38.3423,38.4457,38.3251,38.4342,119159.794
2007-10-16 10:05:00,66.89,66.89,66.63,66.67,110194.14018212535,38.4227,38.4227,38.2734,38.2963,110194.1402
2007-10-16 10:10:00,66.67,66.71,65.99,66.66,198912.41198438525,38.2963,38.3193,37.9057,38.2906,198912.412
2007-10-16 10:15:00,66.67,66.74,66.49,66.66,128750.95849094118,38.2963,38.3366,38.1929,38.2906,128750.9585
2007-10-16 10:20:00,66.65,66.78,66.58,66.67,172745.2131331899,38.2849,38.3595,38.2446,38.2963,172745.2131
2007-10-16 10:25:00,66.67,66.68,66.47,66.58,110298.39197037714,38.2963,38.3021,38.1815,38.2446,110298.392
2007-10-16 10:30:00,66.61,66.76,66.56,66.73,91011.81114379891,38.2619,38.348,38.2332,38.3308,91011.8111
2007-10-16 10:35:00,66.73,66.81,66.63,66.76,128438.20312618586,38.3308,38.3768,38.2734,38.348,128438.2031
2007-10-16 10:40:00,66.76,66.92,66.68,66.82,133859.29611527812,38.348,38.4399,38.3021,38.3825,133859.2961
2007-10-16 10:45:00,66.81,67.04,66.79,67.04,101124.234604221,38.3768,38.5089,38.3653,38.5089,101124.2346
2007-10-16 10:50:00,67.02,67.08,66.91,67.03,60049.03003302196,38.4974,38.5319,38.4342,38.5031,60049.03
2007-10-16 10:55:00,67.04,67.15,67.02,67.07,101436.98996897634,38.5089,38.5721,38.4974,38.5261,101436.99
2007-10-16 11:00:00,67.07,67.4,67.05,67.37,159713.73960171817,38.5261,38.7157,38.5146,38.6984,159713.7396
2007-10-16 11:05:00,67.36,67.39,67.29,67.38,133963.5479035299,38.6927,38.7099,38.6525,38.7042,133963.5479
2007-10-16 11:10:00,67.38,67.38,67.31,67.36,68910.43203442277,38.7042,38.7042,38.664,38.6927,68910.432
2007-10-16 11:15:00,67.36,67.48,67.34,67.38,50770.620878614056,38.6927,38.7616,38.6812,38.7042,50770.6209
2007-10-16 11:20:00,67.38,67.6,67.38,67.57,66304.13732812842,38.7042,38.8306,38.7042,38.8133,66304.1373
2007-10-16 11:25:00,67.57,67.69,67.55,67.62,50770.620878614056,38.8133,38.8822,38.8018,38.842,50770.6209
2007-10-16 11:30:00,67.62,67.85,67.62,67.82,110819.650911636,38.842,38.9742,38.842,38.9569,110819.6509
2007-10-16 11:35:00,67.82,67.82,67.7,67.73,155752.17164815072,38.9569,38.9569,38.888,38.9052,155752.1716
2007-10-16 11:40:00,67.72,67.76,67.6,67.6,94347.86836785568,38.8995,38.9225,38.8306,38.8306,94347.8684
2007-10-16 11:45:00,67.61,67.63,67.3,67.34,92262.8326028202,38.8363,38.8478,38.6582,38.6812,92262.8326
2007-10-16 11:50:00,67.33,67.54,67.32,67.37,74748.53217652213,38.6755,38.7961,38.6697,38.6984,74748.5322
2007-10-16 11:55:00,67.38,67.4,67.32,67.38,46392.045772039535,38.7042,38.7157,38.6697,38.7042,46392.0458
2007-10-16 12:00:00,67.38,67.57,67.35,67.57,75582.54648253632,38.7042,38.8133,38.6869,38.8133,75582.5465
2007-10-16 12:05:00,67.54,67.68,67.53,67.61,66512.64090463196,38.7961,38.8765,38.7903,38.8363,66512.6409
2007-10-16 12:10:00,67.62,67.67,67.58,67.62,96328.6523446394,38.842,38.8708,38.8191,38.842,96328.6523
2007-10-16 12:15:00,67.63,67.76,67.54,67.76,102792.2632162494,38.8478,38.9225,38.7961,38.9225,102792.2632
2007-10-16 12:20:00,67.77,67.85,67.72,67.85,130627.49067947312,38.9282,38.9742,38.8995,38.9742,130627.4907
2007-10-16 12:25:00,67.85,67.98,67.79,67.93,108526.11157009698,38.9742,39.0488,38.9397,39.0201,108526.1116
2007-10-16 12:30:00,67.95,68.06,67.93,67.98,84652.45206044069,39.0316,39.0948,39.0201,39.0488,84652.4521
2007-10-16 12:35:00,67.99,68.01,67.86,67.95,65157.3676573589,39.0546,39.0661,38.9799,39.0316,65157.3677
2007-10-16 12:40:00,67.94,68.0,67.92,67.98,57234.231750224055,39.0259,39.0603,39.0144,39.0488,57234.2318
2007-10-16 12:45:00,67.99,68.07,67.98,68.03,91011.81114379891,39.0546,39.1005,39.0488,39.0776,91011.8111
2007-10-16 12:50:00,68.04,68.08,67.97,68.01,50249.36193735519,39.0833,39.1063,39.0431,39.0661,50249.3619
2007-10-16 12:55:00,68.01,68.08,68.0,68.06,36383.87409986921,39.0661,39.1063,39.0603,39.0948,36383.8741
2007-10-16 13:00:00,68.06,68.07,68.0,68.05,117491.76535974957,39.0948,39.1005,39.0603,39.089,117491.7654
2007-10-16 13:05:00,68.03,68.04,67.96,67.98,104877.29898128488,39.0776,39.0833,39.0373,39.0488,104877.299
2007-10-16 13:10:00,67.98,68.03,67.79,67.83,131982.76392674618,39.0488,39.0776,38.9397,38.9627,131982.7639
2007-10-16 13:15:00,67.83,67.83,67.7,67.71,74435.7768117668,38.9627,38.9627,38.888,38.8937,74435.7768
2007-10-16 13:20:00,67.71,67.71,67.56,67.62,68493.42488141567,38.8937,38.8937,38.8076,38.842,68493.4249
2007-10-16 13:25:00,67.61,67.64,67.5,67.5,41804.96708896147,38.8363,38.8535,38.7731,38.7731,41804.9671
2007-10-16 13:30:00,67.54,67.54,67.32,67.32,77250.57509456472,38.7961,38.7961,38.6697,38.6697,77250.5751
2007-10-16 13:35:00,67.32,67.44,67.26,67.31,62029.81400980567,38.6697,38.7386,38.6353,38.664,62029.814
2007-10-16 13:40:00,67.31,67.35,67.18,67.35,47226.06007805373,38.664,38.6869,38.5893,38.6869,47226.0601
2007-10-16 13:45:00,67.36,67.38,67.2,67.34,47330.31186630551,38.6927,38.7042,38.6008,38.6812,47330.3119
2007-10-16 13:50:00,67.32,67.32,67.18,67.24,36905.13304112808,38.6697,38.6697,38.5893,38.6238,36905.133
2007-10-16 13:55:00,67.24,67.39,67.23,67.38,57442.735326727605,38.6238,38.7099,38.618,38.7042,57442.7353
2007-10-16 14:00:00,67.38,67.56,67.34,67.56,95181.88267386988,38.7042,38.8076,38.6812,38.8076,95181.8827
2007-10-16 14:05:00,67.55,67.71,67.54,67.65,67555.1587871497,38.8018,38.8937,38.7961,38.8593,67555.1588
2007-10-16 14:10:00,67.65,67.81,67.62,67.77,79648.36622435552,38.8593,38.9512,38.842,38.9282,79648.3662
2007-10-16 14:15:00,67.78,67.88,67.7,67.77,114155.7081356928,38.9339,38.9914,38.888,38.9282,114155.7081
2007-10-16 14:20:00,67.73,67.75,67.65,67.69,33881.83118182663,38.9052,38.9167,38.8593,38.8822,33881.8312
2007-10-16 14:25:00,67.69,67.78,67.62,67.62,52334.39770239067,38.8822,38.9339,38.842,38.842,52334.3977
2007-10-16 14:30:00,67.64,67.64,67.45,67.64,44411.26179525583,38.8535,38.8535,38.7444,38.8535,44411.2618
2007-10-16 14:35:00,67.64,67.84,67.63,67.84,88614.0200140081,38.8535,38.9684,38.8478,38.9684,88614.02
2007-10-16 14:40:00,67.84,67.97,67.78,67.87,58485.25320924535,38.9684,39.0431,38.9339,38.9856,58485.2532
2007-10-16 14:45:00,67.86,67.97,67.86,67.92,72142.23747022777,38.9799,39.0431,38.9799,39.0144,72142.2375
2007-10-16 14:50:00,67.95,68.1,67.92,68.01,104147.53646352248,39.0316,39.1178,39.0144,39.0661,104147.5365
2007-10-16 14:55:00,68.01,68.1,67.97,68.07,113738.7009826857,39.0661,39.1178,39.0431,39.1005,113738.701
2007-10-16 15:00:00,68.08,68.09,67.92,67.92,63697.84262183406,39.1063,39.112,39.0144,39.0144,63697.8426
2007-10-16 15:05:00,67.93,67.93,67.63,67.7,117387.5135714978,39.0201,39.0201,38.8478,38.888,117387.5136
2007-10-16 15:10:00,67.68,67.89,67.66,67.89,101019.98281596924,38.8765,38.9971,38.865,38.9971,101019.9828
2007-10-16 15:15:00,67.89,67.9,67.78,67.85,126770.17451415748,38.9971,39.0029,38.9339,38.9742,126770.1745
2007-10-16 15:20:00,67.86,67.89,67.81,67.86,118742.78681877084,38.9799,38.9971,38.9512,38.9799,118742.7868
2007-10-16 15:25:00,67.86,67.9,67.83,67.86,100081.71672170328,38.9799,39.0029,38.9627,38.9799,100081.7167
2007-10-16 15:30:00,67.86,67.95,67.85,67.91,130523.23889122136,38.9799,39.0316,38.9742,39.0086,130523.2389
2007-10-16 15:35:00,67.9,68.09,67.88,68.07,142824.94990493072,39.0029,39.112,38.9914,39.1005,142824.9499
2007-10-16 15:40:00,68.06,68.06,67.87,67.98,151790.6036945833,39.0948,39.0948,38.9856,39.0488,151790.6037
2007-10-16 15:45:00,67.99,68.01,67.83,67.84,106858.0829580686,39.0546,39.0661,38.9627,38.9684,106858.083
2007-10-16 15:50:00,67.84,67.92,67.68,67.73,170972.93273290974,38.9684,39.0144,38.8765,38.9052,170972.9327
2007-10-16 15:55:00,67.72,67.82,67.67,67.81,174100.48638046297,38.8995,38.9569,38.8708,38.9512,174100.4864
2007-10-17 09:30:00,68.53,68.57,67.96,68.09,196201.8654898391,39.3648,39.3877,39.0373,39.112,196201.8655
2007-10-17 09:35:00,68.09,68.22,67.92,68.08,87884.25749624569,39.112,39.1867,39.0144,39.1063,87884.2575
2007-10-17 09:40:00,68.12,68.13,67.94,67.99,42430.477818472114,39.1292,39.135,39.0259,39.0546,42430.4778
2007-10-17 09:45:00,67.98,68.1,67.96,68.09,115615.23317121762,39.0488,39.1178,39.0373,39.112,115615.2332
2007-10-17 09:50:00,68.09,68.14,67.93,67.98,57963.99426798648,39.112,39.1407,39.0201,39.0488,57963.9943
2007-10-17 09:55:00,67.98,68.15,67.8,67.89,101436.98996897634,39.0488,39.1465,38.9454,38.9971,101436.99
2007-10-17 10:00:00,67.86,67.91,67.74,67.91,66929.64805763906,38.9799,39.0086,38.911,39.0086,66929.6481
2007-10-17 10:05:00,67.92,68.12,67.72,68.07,63176.58368057519,39.0144,39.1292,38.8995,39.1005,63176.5837
2007-10-17 10:10:00,68.06,68.12,67.95,67.96,54210.929890922605,39.0948,39.1292,39.0316,39.0373,54210.9299
2007-10-17 10:15:00,67.96,67.97,67.69,67.82,87884.25749624569,39.0373,39.0431,38.8822,38.9569,87884.2575
2007-10-17 10:20:00,67.83,67.83,67.66,67.74,79335.6108596002,38.9627,38.9627,38.865,38.911,79335.6109
2007-10-17 10:25:00,67.72,67.81,67.63,67.71,92784.09154407908,38.8995,38.9512,38.8478,38.8937,92784.0915
2007-10-17 10:30:00,67.71,67.73,67.15,67.41,175560.01141598783,38.8937,38.9052,38.5721,38.7214,175560.0114
2007-10-17 10:35:00,67.41,67.55,67.39,67.5,95598.88982687696,38.7214,38.8018,38.7099,38.7731,95598.8898
2007-10-17 10:40:00,67.49,67.51,67.21,67.25,65470.12302211423,38.7674,38.7789,38.6065,38.6295,65470.123
2007-10-17 10:45:00,67.25,67.6,67.2,67.59,95390.38625037344,38.6295,38.8306,38.6008,38.8248,95390.3863
2007-10-17 10:50:00,67.61,67.64,67.5,67.5,87050.24319023149,38.8363,38.8535,38.7731,38.7731,87050.2432
2007-10-17 10:55:00,67.48,67.51,67.32,67.32,84235.44490743359,38.7616,38.7789,38.6697,38.6697,84235.4449
2007-10-17 11:00:00,67.34,67.62,67.14,67.49,135110.3175742994,38.6812,38.842,38.5663,38.7674,135110.3176
2007-10-17 11:05:00,67.48,67.48,67.15,67.15,45975.03861903244,38.7616,38.7616,38.5721,38.5721,45975.0386
2007-10-17 11:10:00,67.15,67.41,67.15,67.38,62655.32473931632,38.5721,38.7214,38.5721,38.7042,62655.3247
2007-10-17 11:15:00,67.39,67.5,67.38,67.46,49519.59941959276,38.7099,38.7731,38.7042,38.7501,49519.5994
2007-10-17 11:20:00,67.44,67.48,67.35,67.48,52959.90843190131,38.7386,38.7616,38.6869,38.7616,52959.9084
2007-10-17 11:25:00,67.48,67.56,67.38,67.56,33777.57939357485,38.7616,38.8076,38.7042,38.8076,33777.5794
2007-10-17 11:30:00,67.54,67.69,67.53,67.65,55357.69956169212,38.7961,38.8822,38.7903,38.8593,55357.6996
2007-10-17 11:35:00,67.65,67.74,67.56,67.57,64531.856927848254,38.8593,38.911,38.8076,38.8133,64531.8569
2007-10-17 11:40:00,67.57,67.65,67.55,67.59,36592.37767637276,38.8133,38.8593,38.8018,38.8248,36592.3777
2007-10-17 11:45:00,67.6,67.6,67.34,67.34,39094.42059441534,38.8306,38.8306,38.6812,38.6812,39094.4206
2007-10-17 11:50:00,67.33,67.47,67.28,67.3,60049.03003302196,38.6755,38.7559,38.6467,38.6582,60049.03
2007-10-17 11:55:00,67.31,67.38,67.28,67.28,36800.88125287631,38.664,38.7042,38.6467,38.6467,36800.8813
2007-10-17 12:00:00,67.28,67.43,67.28,67.42,40136.93847693308,38.6467,38.7329,38.6467,38.7272,40136.9385
2007-10-17 12:05:00,67.43,67.57,67.43,67.57,19807.839767837104,38.7329,38.8133,38.7329,38.8133,19807.8398
2007-10-17 12:10:00,67.57,67.58,67.24,67.24,35341.356217351466,38.8133,38.8191,38.6238,38.6238,35341.3562
2007-10-17 12:15:00,67.25,67.3,67.22,67.28,26792.709580705978,38.6295,38.6582,38.6123,38.6467,26792.7096
2007-10-17 12:20:00,67.27,67.29,67.21,67.21,30024.51501651098,38.641,38.6525,38.6065,38.6065,30024.515
2007-10-17 12:25:00,67.2,67.25,66.93,66.98,68493.42488141567,38.6008,38.6295,38.4457,38.4744,68493.4249
2007-10-17 12:30:00,66.96,67.04,66.91,66.94,29607.507863503884,38.4629,38.5089,38.4342,38.4514,29607.5079
2007-10-17 12:35:00,66.93,67.1,66.91,67.04,43681.49927749341,38.4457,38.5433,38.4342,38.5089,43681.4993
2007-10-17 12:40:00,67.05,67.15,66.93,67.0,60257.53360952551,38.5146,38.5721,38.4457,38.4859,60257.5336
2007-10-17 12:45:00,67.0,67.07,66.93,67.01,53689.67094966373,38.4859,38.5261,38.4457,38.4916,53689.6709
2007-10-17 12:50:00,67.03,67.06,66.95,66.96,32005.29899329469,38.5031,38.5204,38.4572,38.4629,32005.299
2007-10-17 12:55:00,66.97,66.98,66.71,66.84,52542.90127889421,38.4687,38.4744,38.3193,38.394,52542.9013
2007-10-17 13:00:00,66.84,66.95,66.82,66.85,49728.10299609631,38.394,38.4572,38.3825,38.3997,49728.103
2007-10-17 13:05:00,66.83,66.91,66.58,66.61,102583.75963974584,38.3883,38.4342,38.2446,38.2619,102583.7596
2007-10-17 13:10:00,66.61,66.9,66.48,66.85,78084.5894005789,38.2619,38.4285,38.1872,38.3997,78084.5894
2007-10-17 13:15:00,66.85,66.86,66.74,66.74,37843.39913539405,38.3997,38.4055,38.3366,38.3366,37843.3991
2007-10-17 13:20:00,66.75,66.78,66.57,66.63,69014.68382267455,38.3423,38.3595,38.2389,38.2734,69014.6838
2007-10-17 13:25:00,66.65,66.8,66.56,66.62,32109.550781546463,38.2849,38.371,38.2332,38.2676,32109.5508
2007-10-17 13:30:00,66.62,66.83,66.62,66.83,44724.01716001115,38.2676,38.3883,38.2676,38.3883,44724.0172
2007-10-17 13:35:00,66.84,67.18,66.81,67.11,103522.0257340118,38.394,38.5893,38.3768,38.5491,103522.0257
2007-10-17 13:40:00,67.1,67.15,66.99,67.11,96120.14876813584,38.5433,38.5721,38.4802,38.5491,96120.1488
2007-10-17 13:45:00,67.12,67.18,66.97,66.98,100081.71672170328,38.5548,38.5893,38.4687,38.4744,100081.7167
2007-10-17 13:50:00,66.98,67.13,66.67,66.87,104147.53646352248,38.4744,38.5606,38.2963,38.4112,104147.5365
2007-10-17 13:55:00,66.9,67.11,66.89,67.08,88301.26464925279,38.4285,38.5491,38.4227,38.5319,88301.2646
2007-10-17 14:00:00,67.1,67.13,66.86,66.9,98622.19168617844,38.5433,38.5606,38.4055,38.4285,98622.1917
2007-10-17 14:05:00,66.91,67.16,66.83,67.12,68493.42488141567,38.4342,38.5778,38.3883,38.5548,68493.4249
2007-10-17 14:10:00,67.15,67.15,66.76,66.78,75686.7982707881,38.5721,38.5721,38.348,38.3595,75686.7983
2007-10-17 14:15:00,66.79,66.87,66.69,66.85,46496.297560291314,38.3653,38.4112,38.3078,38.3997,46496.2976
2007-10-17 14:20:00,66.86,66.88,66.74,66.74,58172.497844490026,38.4055,38.417,38.3366,38.3366,58172.4978
2007-10-17 14:25:00,66.76,66.83,66.64,66.71,63489.33904533051,38.348,38.3883,38.2791,38.3193,63489.339
2007-10-17 14:30:00,66.71,66.83,66.64,66.71,47955.82259581615,38.3193,38.3883,38.2791,38.3193,47955.8226
2007-10-17 14:35:00,66.68,66.8,66.62,66.72,66929.64805763906,38.3021,38.371,38.2676,38.3251,66929.6481
2007-10-17 14:40:00,66.71,66.94,66.68,66.92,72871.99998799019,38.3193,38.4514,38.3021,38.4399,72872.0
2007-10-17 14:45:00,66.92,66.94,66.65,66.68,80690.88410687326,38.4399,38.4514,38.2849,38.3021,80690.8841
2007-10-17 14:50:00,66.68,66.72,66.45,66.56,106753.83116981684,38.3021,38.3251,38.17,38.2332,106753.8312
2007-10-17 14:55:00,66.55,66.62,66.47,66.56,84443.94848393713,38.2274,38.2676,38.1815,38.2332,84443.9485
2007-10-17 15:00:00,66.56,66.74,66.48,66.51,112800.43488841972,38.2332,38.3366,38.1872,38.2044,112800.4349
2007-10-17 15:05:00,66.5,66.68,66.5,66.67,90699.0557790436,38.1987,38.3021,38.1987,38.2963,90699.0558
2007-10-17 15:10:00,66.67,66.67,66.52,66.6,64010.59798658938,38.2963,38.2963,38.2102,38.2561,64010.598
2007-10-17 15:15:00,66.58,66.84,66.58,66.76,82567.4162954052,38.2446,38.394,38.2446,38.348,82567.4163
2007-10-17 15:20:00,66.74,66.85,66.64,66.77,42117.72245371679,38.3366,38.3997,38.2791,38.3538,42117.7225
2007-10-17 15:25:00,66.75,66.88,66.66,66.85,79127.10728309664,38.3423,38.417,38.2906,38.3997,79127.1073
2007-10-17 15:30:00,66.84,66.91,66.67,66.71,70786.9642229547,38.394,38.4342,38.2963,38.3193,70786.9642
2007-10-17 15:35:00,66.71,66.77,66.48,66.48,57755.490691482926,38.3193,38.3538,38.1872,38.1872,57755.4907
2007-10-17 15:40:00,66.48,66.78,66.48,66.73,168158.13445011186,38.1872,38.3595,38.1872,38.3308,168158.1345
2007-10-17 15:45:00,66.73,66.82,66.66,66.71,136986.84976283135,38.3308,38.3825,38.2906,38.3193,136986.8498
2007-10-17 15:50:00,66.72,66.84,66.68,66.83,84652.45206044069,38.3251,38.394,38.3021,38.3883,84652.4521
2007-10-17 15:55:00,66.84,66.96,66.8,66.91,121557.58510156877,38.394,38.4629,38.371,38.4342,121557.5851
2007-10-18 09:30:00,66.95,67.07,66.72,66.79,131982.76392674618,38.4572,38.5261,38.3251,38.3653,131982.7639
2007-10-18 09:35:00,66.79,66.93,66.79,66.84,64948.86408085536,38.3653,38.4457,38.3653,38.394,64948.8641
2007-10-18 09:40:00,66.84,67.05,66.8,66.86,131461.50498548732,38.394,38.5146,38.371,38.4055,131461.505
2007-10-18 09:45:00,66.89,67.04,66.88,67.02,71099.71958771003,38.4227,38.5089,38.417,38.4974,71099.7196
2007-10-18 09:50:00,67.03,67.09,66.84,66.89,71516.72674071713,38.5031,38.5376,38.394,38.4227,71516.7267
2007-10-18 09:55:00,66.92,67.02,66.9,67.02,54210.929890922605,38.4399,38.4974,38.4285,38.4974,54210.9299
2007-10-18 10:00:00,67.02,67.22,67.02,67.14,109777.13302911828,38.4974,38.6123,38.4974,38.5663,109777.133
2007-10-18 10:05:00,67.13,67.5,67.13,67.47,127812.69239667522,38.5606,38.7731,38.5606,38.7559,127812.6924
2007-10-18 10:10:00,67.46,67.48,67.3,67.32,101645.49354547988,38.7501,38.7616,38.6582,38.6697,101645.4935
2007-10-18 10:15:00,67.31,67.37,67.25,67.34,91011.81114379891,38.664,38.6984,38.6295,38.6812,91011.8111
2007-10-18 10:20:00,67.36,67.37,67.19,67.26,154813.90555388475,38.6927,38.6984,38.595,38.6353,154813.9056
2007-10-18 10:25:00,67.27,67.32,67.15,67.24,107170.83832282393,38.641,38.6697,38.5721,38.6238,107170.8383
2007-10-18 10:30:00,67.24,67.38,67.09,67.34,137820.86406884555,38.6238,38.7042,38.5376,38.6812,137820.8641
2007-10-18 10:35:00,67.34,67.39,67.26,67.34,79439.86264785197,38.6812,38.7099,38.6353,38.6812,79439.8626
2007-10-18 10:40:00,67.35,67.4,67.12,67.13,49623.851207844535,38.6869,38.7157,38.5548,38.5606,49623.8512
2007-10-18 10:45:00,67.13,67.24,66.99,67.02,59319.26751525954,38.5606,38.6238,38.4802,38.4974,59319.2675
2007-10-18 10:50:00,67.01,67.07,66.93,67.07,54732.18883218148,38.4916,38.5261,38.4457,38.5261,54732.1888
2007-10-18 10:55:00,67.08,67.15,66.96,66.98,39407.175959170665,38.5319,38.5721,38.4629,38.4744,39407.176
2007-10-18 11:00:00,66.97,67.16,66.91,67.05,49728.10299609631,38.4687,38.5778,38.4342,38.5146,49728.103
2007-10-18 11:05:00,67.07,67.15,66.98,67.0,48685.58511357857,38.5261,38.5721,38.4744,38.4859,48685.5851
2007-10-18 11:10:00,66.98,66.99,66.85,66.85,61821.310433302126,38.4744,38.4802,38.3997,38.3997,61821.3104
2007-10-18 11:15:00,66.86,66.87,66.79,66.82,63697.84262183406,38.4055,38.4112,38.3653,38.3825,63697.8426
2007-10-18 11:20:00,66.81,66.89,66.73,66.86,72037.985681976,38.3768,38.4227,38.3308,38.4055,72037.9857
2007-10-18 11:25:00,66.85,67.0,66.82,66.94,73080.50356449375,38.3997,38.4859,38.3825,38.4514,73080.5036
2007-10-18 11:30:00,66.91,66.99,66.8,66.84,70265.70528169583,38.4342,38.4802,38.371,38.394,70265.7053
2007-10-18 11:35:00,66.84,66.85,66.66,66.77,110611.14733513248,38.394,38.3997,38.2906,38.3538,110611.1473
2007-10-18 11:40:00,66.76,66.84,66.72,66.75,59423.51930351132,38.348,38.394,38.3251,38.3423,59423.5193
2007-10-18 11:45:00,66.74,66.8,66.71,66.73,34403.0901230855,38.3366,38.371,38.3193,38.3308,34403.0901
2007-10-18 11:50:00,66.72,66.78,66.68,66.7,37843.39913539405,38.3251,38.3595,38.3021,38.3136,37843.3991
2007-10-18 11:55:00,66.69,66.76,66.68,66.74,22205.630897627914,38.3078,38.348,38.3021,38.3366,22205.6309
2007-10-18 12:00:00,66.74,66.86,66.64,66.68,87571.50213149036,38.3366,38.4055,38.2791,38.3021,87571.5021
2007-10-18 12:05:00,66.68,66.82,66.67,66.8,53481.16737316018,38.3021,38.3825,38.2963,38.371,53481.1674
2007-10-18 12:10:00,66.79,66.86,66.69,66.69,22622.63805063501,38.3653,38.4055,38.3078,38.3078,22622.6381
2007-10-18 12:15:00,66.7,66.77,66.68,66.73,30962.78111077695,38.3136,38.3538,38.3021,38.3308,30962.7811
2007-10-18 12:20:00,66.73,66.85,66.71,66.79,33673.32760532308,38.3308,38.3997,38.3193,38.3653,33673.3276
2007-10-18 12:25:00,66.79,66.82,66.77,66.8,19286.58082657824,38.3653,38.3825,38.3538,38.371,19286.5808
2007-10-18 12:30:00,66.79,66.86,66.78,66.84,27522.4720984684,38.3653,38.4055,38.3595,38.394,27522.4721
2007-10-18 12:35:00,66.84,66.98,66.82,66.94,46392.045772039535,38.394,38.4744,38.3825,38.4514,46392.0458
2007-10-18 12:40:00,66.96,66.99,66.88,66.91,47747.3190193126,38.4629,38.4802,38.417,38.4342,47747.319
2007-10-18 12:45:00,66.9,66.91,66.86,66.86,27001.213157209528,38.4285,38.4342,38.4055,38.4055,27001.2132
2007-10-18 12:50:00,66.87,67.03,66.84,66.88,56295.96565595809,38.4112,38.5031,38.394,38.417,56295.9657
2007-10-18 12:55:00,66.86,66.9,66.83,66.85,24394.91845091517,38.4055,38.4285,38.3883,38.3997,24394.9185
2007-10-18 13:00:00,66.86,66.9,66.74,66.76,33777.57939357485,38.4055,38.4285,38.3366,38.348,33777.5794
2007-10-18 13:05:00,66.76,66.8,66.74,66.79,26167.19885119533,38.348,38.371,38.3366,38.3653,26167.1989
2007-10-18 13:10:00,66.79,66.8,66.68,66.78,39407.175959170665,38.3653,38.371,38.3021,38.3595,39407.176
2007-10-18 13:15:00,66.78,66.91,66.72,66.86,77459.07867106826,38.3595,38.4342,38.3251,38.4055,77459.0787
2007-10-18 13:20:00,66.86,66.92,66.86,66.9,17097.293273290976,38.4055,38.4399,38.4055,38.4285,17097.2933
2007-10-18 13:25:00,66.91,66.97,66.85,66.93,22205.630897627914,38.4342,38.4687,38.3997,38.4457,22205.6309
2007-10-18 13:30:00,66.95,67.09,66.92,67.08,35132.85264084792,38.4572,38.5376,38.4399,38.5319,35132.8526
2007-10-18 13:35:00,67.07,67.07,66.91,66.91,56400.21744420986,38.5261,38.5261,38.4342,38.4342,56400.2174
2007-10-18 13:40:00,66.91,67.02,66.9,66.9,43890.00285399696,38.4342,38.4974,38.4285,38.4285,43890.0029
2007-10-18 13:45:00,66.9,66.91,66.79,66.84,38885.917017911794,38.4285,38.4342,38.3653,38.394,38885.917
2007-10-18 13:50:00,66.85,66.85,66.69,66.69,88509.76822575633,38.3997,38.3997,38.3078,38.3078,88509.7682
2007-10-18 13:55:00,66.71,66.86,66.69,66.78,69744.44634043696,38.3193,38.4055,38.3078,38.3595,69744.4463
2007-10-18 14:00:00,66.77,66.94,66.72,66.92,54940.69240868503,38.3538,38.4514,38.3251,38.4399,54940.6924
2007-10-18 14:05:00,66.91,66.91,66.79,66.84,38573.16165315647,38.4342,38.4342,38.3653,38.394,38573.1617
2007-10-18 14:10:00,66.86,66.96,66.79,66.96,57755.490691482926,38.4055,38.4629,38.3653,38.4629,57755.4907
2007-10-18 14:15:00,66.97,67.02,66.93,66.98,104356.040040026,38.4687,38.4974,38.4457,38.4744,104356.04
2007-10-18 14:20:00,66.97,67.08,66.95,67.05,55253.44777344035,38.4687,38.5319,38.4572,38.5146,55253.4478
2007-10-18 14:25:00,67.05,67.24,67.04,67.22,66304.13732812842,38.5146,38.6238,38.5089,38.6123,66304.1373
2007-10-18 14:30:00,67.2,67.2,67.04,67.16,72663.49641148665,38.6008,38.6008,38.5089,38.5778,72663.4964
2007-10-18 14:35:00,67.16,67.17,67.06,67.12,64844.612292603575,38.5778,38.5836,38.5204,38.5548,64844.6123
2007-10-18 14:40:00,67.12,67.19,67.09,67.14,73810.26608225616,38.5548,38.595,38.5376,38.5663,73810.2661
2007-10-18 14:45:00,67.14,67.18,67.03,67.07,117804.5207245049,38.5663,38.5893,38.5031,38.5261,117804.5207
2007-10-18 14:50:00,67.07,67.18,67.06,67.14,58172.497844490026,38.5261,38.5893,38.5204,38.5663,58172.4978
2007-10-18 14:55:00,67.14,67.18,67.11,67.17,54419.43346742616,38.5663,38.5893,38.5491,38.5836,54419.4335
2007-10-18 15:00:00,67.17,67.38,67.17,67.38,86841.73961372794,38.5836,38.7042,38.5836,38.7042,86841.7396
2007-10-18 15:05:00,67.38,67.38,67.24,67.3,60987.29612728793,38.7042,38.7042,38.6238,38.6582,60987.2961
2007-10-18 15:10:00,67.29,67.38,67.13,67.15,95286.13446212166,38.6525,38.7042,38.5606,38.5721,95286.1345
2007-10-18 15:15:00,67.15,67.23,67.13,67.2,84965.207425196,38.5721,38.618,38.5606,38.6008,84965.2074
2007-10-18 15:20:00,67.2,67.21,67.05,67.09,54627.9370439297,38.6008,38.6065,38.5146,38.5376,54627.937
2007-10-18 15:25:00,67.11,67.12,67.0,67.0,47017.55650155018,38.5491,38.5548,38.4859,38.4859,47017.5565
2007-10-18 15:30:00,67.0,67.03,66.95,67.03,70995.46779945826,38.4859,38.5031,38.4572,38.5031,70995.4678
2007-10-18 15:35:00,67.03,67.19,67.01,67.11,101019.98281596924,38.5031,38.595,38.4916,38.5491,101019.9828
2007-10-18 15:40:00,67.1,67.19,67.08,67.1,57546.987114979376,38.5433,38.595,38.5319,38.5433,57546.9871
2007-10-18 15:45:00,67.1,67.12,67.03,67.05,74748.53217652213,38.5433,38.5548,38.5031,38.5146,74748.5322
2007-10-18 15:50:00,67.06,67.2,67.01,67.19,96015.89697988408,38.5204,38.6008,38.4916,38.595,96015.897
2007-10-18 15:55:00,67.18,67.27,67.14,67.17,160964.76106073943,38.5893,38.641,38.5663,38.5836,160964.7611
2007-10-19 09:30:00,66.86,67.0,66.61,66.73,747381.0699769695,38.4055,38.4859,38.2619,38.3308,747381.07
2007-10-19 09:35:00,66.7,66.81,66.38,66.39,79544.11443610374,38.3136,38.3768,38.1298,38.1355,79544.1144
2007-10-19 09:40:00,66.39,66.51,65.71,65.71,269386.62084258464,38.1355,38.2044,37.7449,37.7449,269386.6208
2007-10-19 09:45:00,65.72,66.01,65.71,65.98,155647.91985989895,37.7506,37.9172,37.7449,37.9,155647.9199
2007-10-19 09:50:00,65.99,66.0,65.86,65.87,114885.4706534552,37.9057,37.9115,37.8311,37.8368,114885.4707
2007-10-19 09:55:00,65.88,65.9,65.37,65.4,246555.47921544607,37.8426,37.854,37.5496,37.5668,246555.4792
2007-10-19 10:00:00,65.39,65.44,65.16,65.31,140114.40341038458,37.5611,37.5898,37.429,37.5151,140114.4034
2007-10-19 10:05:00,65.28,65.49,65.13,65.47,95703.14161512876,37.4979,37.6185,37.4117,37.607,95703.1416
2007-10-19 10:10:00,65.47,65.71,65.47,65.64,65470.12302211423,37.607,37.7449,37.607,37.7047,65470.123
2007-10-19 10:15:00,65.66,65.75,65.62,65.66,86424.73246072084,37.7162,37.7679,37.6932,37.7162,86424.7325
2007-10-19 10:20:00,65.68,65.73,65.61,65.64,69535.94276393342,37.7277,37.7564,37.6875,37.7047,69535.9428
2007-10-19 10:25:00,65.64,65.78,65.5,65.71,124789.39053737377,37.7047,37.7851,37.6243,37.7449,124789.3905
2007-10-19 10:30:00,65.74,65.75,65.5,65.51,159088.2288722075,37.7621,37.7679,37.6243,37.63,159088.2289
2007-10-19 10:35:00,65.54,65.57,65.38,65.38,99247.70241568908,37.6473,37.6645,37.5553,37.5553,99247.7024
2007-10-19 10:40:00,65.38,65.48,65.22,65.42,69848.69812868875,37.5553,37.6128,37.4634,37.5783,69848.6981
2007-10-19 10:45:00,65.42,65.5,65.24,65.38,51708.88697288002,37.5783,37.6243,37.4749,37.5553,51708.887
2007-10-19 10:50:00,65.37,65.41,65.26,65.36,83609.93417792294,37.5496,37.5726,37.4864,37.5439,83609.9342
2007-10-19 10:55:00,65.39,65.47,65.34,65.44,130835.99425597666,37.5611,37.607,37.5324,37.5898,130835.9943
2007-10-19 11:00:00,65.43,65.64,65.4,65.43,157941.45920143797,37.5841,37.7047,37.5668,37.5841,157941.4592
2007-10-19 11:05:00,65.44,65.5,65.32,65.44,78501.596553586,37.5898,37.6243,37.5209,37.5898,78501.5966
2007-10-19 11:10:00,65.45,65.54,65.37,65.43,65470.12302211423,37.5956,37.6473,37.5496,37.5841,65470.123
2007-10-19 11:15:00,65.43,65.51,65.34,65.39,67346.65521064616,37.5841,37.63,37.5324,37.5611,67346.6552
2007-10-19 11:20:00,65.39,65.5,65.3,65.39,45870.78683078066,37.5611,37.6243,37.5094,37.5611,45870.7868
2007-10-19 11:25:00,65.39,65.51,65.34,65.47,42430.477818472114,37.5611,37.63,37.5324,37.607,42430.4778
2007-10-19 11:30:00,65.47,65.5,65.16,65.17,110715.39912338424,37.607,37.6243,37.429,37.4347,110715.3991
2007-10-19 11:35:00,65.19,65.41,65.18,65.3,70474.20885819939,37.4462,37.5726,37.4405,37.5094,70474.2089
2007-10-19 11:40:00,65.3,65.44,65.26,65.41,71620.9785289689,37.5094,37.5898,37.4864,37.5726,71620.9785
2007-10-19 11:45:00,65.39,65.41,65.22,65.38,60466.03718602906,37.5611,37.5726,37.4634,37.5553,60466.0372
2007-10-19 11:50:00,65.38,65.43,65.28,65.39,83505.68238967116,37.5553,37.5841,37.4979,37.5611,83505.6824
2007-10-19 11:55:00,65.41,65.51,65.38,65.44,92158.58081456844,37.5726,37.63,37.5553,37.5898,92158.5808
2007-10-19 12:00:00,65.43,65.45,65.32,65.39,49728.10299609631,37.5841,37.5956,37.5209,37.5611,49728.103
2007-10-19 12:05:00,65.41,65.45,65.32,65.42,39302.92417091889,37.5726,37.5956,37.5209,37.5783,39302.9242
2007-10-19 12:10:00,65.45,65.53,65.42,65.44,75165.53932952923,37.5956,37.6415,37.5783,37.5898,75165.5393
2007-10-19 12:15:00,65.45,65.62,65.41,65.55,66825.39626938729,37.5956,37.6932,37.5726,37.653,66825.3963
2007-10-19 12:20:00,65.6,65.61,65.49,65.49,41909.21887721324,37.6817,37.6875,37.6185,37.6185,41909.2189
2007-10-19 12:25:00,65.49,65.58,65.43,65.44,31171.2846872805,37.6185,37.6702,37.5841,37.5898,31171.2847
2007-10-19 12:30:00,65.45,65.59,65.45,65.49,66721.14448113552,37.5956,37.676,37.5956,37.6185,66721.1445
2007-10-19 12:35:00,65.48,65.61,65.38,65.48,107170.83832282393,37.6128,37.6875,37.5553,37.6128,107170.8383
2007-10-19 12:40:00,65.47,65.66,65.46,65.59,94869.12730911456,37.607,37.7162,37.6013,37.676,94869.1273
2007-10-19 12:45:00,65.59,65.63,65.48,65.6,51500.38339637647,37.676,37.699,37.6128,37.6817,51500.3834
2007-10-19 12:50:00,65.59,65.6,65.44,65.5,32213.80256979824,37.676,37.6817,37.5898,37.6243,32213.8026
2007-10-19 12:55:00,65.5,65.56,65.42,65.48,32109.550781546463,37.6243,37.6587,37.5783,37.6128,32109.5508
2007-10-19 13:00:00,65.48,65.56,65.4,65.49,62551.07295106454,37.6128,37.6587,37.5668,37.6185,62551.073
2007-10-19 13:05:00,65.49,65.56,65.47,65.55,37113.63661763163,37.6185,37.6587,37.607,37.653,37113.6366
2007-10-19 13:10:00,65.55,65.68,65.51,65.63,45245.27610127002,37.653,37.7277,37.63,37.699,45245.2761
2007-10-19 13:15:00,65.63,65.68,65.52,65.55,68493.42488141567,37.699,37.7277,37.6358,37.653,68493.4249
2007-10-19 13:20:00,65.52,65.54,65.23,65.34,79544.11443610374,37.6358,37.6473,37.4692,37.5324,79544.1144
2007-10-19 13:25:00,65.35,65.46,65.24,65.3,87780.00570799391,37.5381,37.6013,37.4749,37.5094,87780.0057
2007-10-19 13:30:00,65.3,65.35,65.22,65.24,32943.56508756066,37.5094,37.5381,37.4634,37.4749,32943.5651
2007-10-19 13:35:00,65.23,65.34,65.22,65.27,23560.90414490098,37.4692,37.5324,37.4634,37.4922,23560.9041
2007-10-19 13:40:00,65.27,65.38,65.25,65.37,67763.66236365326,37.4922,37.5553,37.4807,37.5496,67763.6624
2007-10-19 13:45:00,65.37,65.47,65.35,65.35,75999.55363554342,37.5496,37.607,37.5381,37.5381,75999.5536
2007-10-19 13:50:00,65.35,65.43,65.35,65.41,52959.90843190131,37.5381,37.5841,37.5381,37.5726,52959.9084
2007-10-19 13:55:00,65.41,65.42,65.27,65.31,53481.16737316018,37.5726,37.5783,37.4922,37.5151,53481.1674
2007-10-19 14:00:00,65.3,65.33,65.21,65.25,65991.38196337309,37.5094,37.5266,37.4577,37.4807,65991.382
2007-10-19 14:05:00,65.26,65.33,65.16,65.21,53272.66379665664,37.4864,37.5266,37.429,37.4577,53272.6638
2007-10-19 14:10:00,65.21,65.29,65.08,65.08,82254.66093064987,37.4577,37.5036,37.383,37.383,82254.6609
2007-10-19 14:15:00,65.09,65.15,65.03,65.13,81524.89841288746,37.3888,37.4232,37.3543,37.4117,81524.8984
2007-10-19 14:20:00,65.13,65.22,65.01,65.13,110819.650911636,37.4117,37.4634,37.3428,37.4117,110819.6509
2007-10-19 14:25:00,65.11,65.27,65.08,65.17,87675.75391974213,37.4003,37.4922,37.383,37.4347,87675.7539
2007-10-19 14:30:00,65.18,65.23,65.15,65.2,49206.84405483744,37.4405,37.4692,37.4232,37.452,49206.8441
2007-10-19 14:35:00,65.21,65.21,64.99,65.01,95286.13446212166,37.4577,37.4577,37.3313,37.3428,95286.1345
2007-10-19 14:40:00,65.0,65.17,64.98,65.1,58798.00857400067,37.3371,37.4347,37.3256,37.3945,58798.0086
2007-10-19 14:45:00,65.12,65.19,65.04,65.12,62759.57652756809,37.406,37.4462,37.36,37.406,62759.5765
2007-10-19 14:50:00,65.13,65.14,64.97,64.97,61717.05864505035,37.4117,37.4175,37.3198,37.3198,61717.0586
2007-10-19 14:55:00,64.99,65.0,64.77,64.79,83088.67523666407,37.3313,37.3371,37.205,37.2164,83088.6752
2007-10-19 15:00:00,64.8,64.83,64.61,64.63,90073.54504953294,37.2222,37.2394,37.113,37.1245,90073.545
2007-10-19 15:05:00,64.63,64.79,64.63,64.77,72142.23747022777,37.1245,37.2164,37.1245,37.205,72142.2375
2007-10-19 15:10:00,64.76,64.76,64.57,64.59,96120.14876813584,37.1992,37.1992,37.0901,37.1016,96120.1488
2007-10-19 15:15:00,64.59,64.65,64.49,64.5,97475.42201540893,37.1016,37.136,37.0441,37.0499,97475.422
2007-10-19 15:20:00,64.49,64.49,64.03,64.12,203499.4906674633,37.0441,37.0441,36.7799,36.8316,203499.4907
2007-10-19 15:25:00,64.12,64.38,64.11,64.31,106649.57938156504,36.8316,36.9809,36.8258,36.9407,106649.5794
2007-10-19 15:30:00,64.3,64.36,64.2,64.35,122808.60656059004,36.935,36.9694,36.8775,36.9637,122808.6066
2007-10-19 15:35:00,64.36,64.4,64.21,64.37,143450.46063444135,36.9694,36.9924,36.8833,36.9752,143450.4606
2007-10-19 15:40:00,64.38,64.42,64.26,64.28,133442.28896227104,36.9809,37.0039,36.912,36.9235,133442.289
2007-10-19 15:45:00,64.28,64.34,64.0,64.02,167845.37908535652,36.9235,36.958,36.7627,36.7741,167845.3791
2007-10-19 15:50:00,64.02,64.12,63.93,64.08,231021.9627659317,36.7741,36.8316,36.7224,36.8086,231021.9628
2007-10-19 15:55:00,64.09,64.09,63.71,63.89,403037.4133813592,36.8144,36.8144,36.5961,36.6995,403037.4134
2007-10-22 09:30:00,61.5,61.97,61.43,61.58,452661.26458920375,35.3266,35.5966,35.2864,35.3726,452661.2646
2007-10-22 09:35:00,61.55,62.52,61.44,62.11,201518.7066906796,35.3553,35.9125,35.2921,35.677,201518.7067
2007-10-22 09:40:00,62.11,62.26,61.86,61.98,181293.8597698354,35.677,35.7632,35.5334,35.6023,181293.8598
2007-10-22 09:45:00,61.98,62.04,61.73,61.88,212465.1444571159,35.6023,35.6368,35.4587,35.5449,212465.1445
2007-10-22 09:50:00,61.88,62.15,61.78,62.12,100602.97566296214,35.5449,35.7,35.4874,35.6827,100602.9757
2007-10-22 09:55:00,62.14,62.24,62.01,62.12,76833.56794155762,35.6942,35.7517,35.6196,35.6827,76833.5679
2007-10-22 10:00:00,62.11,62.27,62.03,62.03,77146.32330631293,35.677,35.7689,35.6311,35.6311,77146.3233
2007-10-22 10:05:00,62.02,62.36,61.98,62.3,87362.99855498681,35.6253,35.8206,35.6023,35.7861,87362.9986
2007-10-22 10:10:00,62.34,62.65,62.22,62.62,86737.48782547617,35.8091,35.9872,35.7402,35.97,86737.4878
2007-10-22 10:15:00,62.6,62.68,62.35,62.5,80169.62516561439,35.9585,36.0044,35.8149,35.901,80169.6252
2007-10-22 10:20:00,62.53,62.6,62.49,62.55,53272.66379665664,35.9183,35.9585,35.8953,35.9297,53272.6638
2007-10-22 10:25:00,62.57,62.59,62.39,62.53,58172.497844490026,35.9412,35.9527,35.8378,35.9183,58172.4978
2007-10-22 10:30:00,62.52,62.61,62.21,62.54,69952.94991694052,35.9125,35.9642,35.7344,35.924,69952.9499
2007-10-22 10:35:00,62.54,62.7,62.48,62.55,60466.03718602906,35.924,36.0159,35.8895,35.9297,60466.0372
2007-10-22 10:40:00,62.55,62.67,62.48,62.57,46183.54219553599,35.9297,35.9987,35.8895,35.9412,46183.5422
2007-10-22 10:45:00,62.56,62.57,62.12,62.14,83505.68238967116,35.9355,35.9412,35.6827,35.6942,83505.6824
2007-10-22 10:50:00,62.14,62.18,62.03,62.03,71620.9785289689,35.6942,35.7172,35.6311,35.6311,71620.9785
2007-10-22 10:55:00,62.03,62.03,61.57,61.92,281271.32470328687,35.6311,35.6311,35.3668,35.5679,281271.3247
2007-10-22 11:00:00,61.91,62.04,61.74,61.81,78918.6037065931,35.5621,35.6368,35.4645,35.5047,78918.6037
2007-10-22 11:05:00,61.82,61.86,61.5,61.5,94869.12730911456,35.5104,35.5334,35.3266,35.3266,94869.1273
2007-10-22 11:10:00,61.51,61.67,61.47,61.6,69327.43918742987,35.3324,35.4243,35.3094,35.3841,69327.4392
2007-10-22 11:15:00,61.6,61.75,61.55,61.74,82567.4162954052,35.3841,35.4702,35.3553,35.4645,82567.4163
2007-10-22 11:20:00,61.74,62.09,61.74,62.08,72663.49641148665,35.4645,35.6655,35.4645,35.6598,72663.4964
2007-10-22 11:25:00,62.08,62.29,62.08,62.27,121557.58510156877,35.6598,35.7804,35.6598,35.7689,121557.5851
2007-10-22 11:30:00,62.27,62.34,62.11,62.25,86111.97709596551,35.7689,35.8091,35.677,35.7574,86111.9771
2007-10-22 11:35:00,62.25,62.38,62.21,62.37,77146.32330631293,35.7574,35.8321,35.7344,35.8264,77146.3233
2007-10-22 11:40:00,62.37,62.42,62.26,62.29,52647.15306714599,35.8264,35.8551,35.7632,35.7804,52647.1531
2007-10-22 11:45:00,62.28,62.44,62.21,62.44,47226.06007805373,35.7747,35.8666,35.7344,35.8666,47226.0601
2007-10-22 11:50:00,62.44,62.54,62.27,62.5,62342.569374561,35.8666,35.924,35.7689,35.901,62342.5694
2007-10-22 11:55:00,62.51,62.54,62.36,62.46,38051.9027118976,35.9068,35.924,35.8206,35.8781,38051.9027
2007-10-22 12:00:00,62.46,62.46,62.26,62.32,42117.72245371679,35.8781,35.8781,35.7632,35.7976,42117.7225
2007-10-22 12:05:00,62.31,62.33,62.25,62.28,24707.673815670496,35.7919,35.8034,35.7574,35.7747,24707.6738
2007-10-22 12:10:00,62.29,62.34,62.21,62.26,50040.85836085164,35.7804,35.8091,35.7344,35.7632,50040.8584
2007-10-22 12:15:00,62.26,62.27,62.11,62.11,37009.38482937985,35.7632,35.7689,35.677,35.677,37009.3848
2007-10-22 12:20:00,62.11,62.18,61.89,61.91,75582.54648253632,35.677,35.7172,35.5506,35.5621,75582.5465
2007-10-22 12:25:00,61.91,61.99,61.8,61.87,57546.987114979376,35.5621,35.6081,35.4989,35.5391,57546.9871
2007-10-22 12:30:00,61.89,62.17,61.87,62.07,75686.7982707881,35.5506,35.7115,35.5391,35.654,75686.7983
2007-10-22 12:35:00,62.08,62.17,61.98,62.06,45453.77967777357,35.6598,35.7115,35.6023,35.6483,45453.7797
2007-10-22 12:40:00,62.06,62.25,62.03,62.25,23248.148780145657,35.6483,35.7574,35.6311,35.7574,23248.1488
2007-10-22 12:45:00,62.25,62.37,62.16,62.34,52855.65664364954,35.7574,35.8264,35.7057,35.8091,52855.6566
2007-10-22 12:50:00,62.37,62.71,62.3,62.68,79335.6108596002,35.8264,36.0217,35.7861,36.0044,79335.6109
2007-10-22 12:55:00,62.68,62.87,62.65,62.81,82984.4234484123,36.0044,36.1136,35.9872,36.0791,82984.4234
2007-10-22 13:00:00,62.8,62.93,62.68,62.9,34194.58654658195,36.0734,36.148,36.0044,36.1308,34194.5865
2007-10-22 13:05:00,62.91,62.93,62.76,62.79,54106.67810267083,36.1365,36.148,36.0504,36.0676,54106.6781
2007-10-22 13:10:00,62.78,62.87,62.64,62.73,85694.96994295843,36.0619,36.1136,35.9814,36.0331,85694.9699
2007-10-22 13:15:00,62.73,62.87,62.68,62.86,40553.94562994018,36.0331,36.1136,36.0044,36.1078,40553.9456
2007-10-22 13:20:00,62.85,62.99,62.85,62.88,50666.36909036228,36.1021,36.1825,36.1021,36.1193,50666.3691
2007-10-22 13:25:00,62.9,63.05,62.9,63.02,47330.31186630551,36.1308,36.217,36.1308,36.1997,47330.3119
2007-10-22 13:30:00,63.03,63.08,61.99,62.91,57859.74247973471,36.2055,36.2342,35.6081,36.1365,57859.7425
2007-10-22 13:35:00,62.91,62.93,62.67,62.67,57546.987114979376,36.1365,36.148,35.9987,35.9987,57546.9871
2007-10-22 13:40:00,62.68,62.76,62.56,62.71,53481.16737316018,36.0044,36.0504,35.9355,36.0217,53481.1674
2007-10-22 13:45:00,62.72,62.77,62.59,62.63,50562.117302110506,36.0274,36.0561,35.9527,35.9757,50562.1173
2007-10-22 13:50:00,62.66,62.71,62.4,62.44,66304.13732812842,35.9929,36.0217,35.8436,35.8666,66304.1373
2007-10-22 13:55:00,62.44,62.47,62.25,62.29,51291.87981987293,35.8666,35.8838,35.7574,35.7804,51291.8798
2007-10-22 14:00:00,62.3,62.51,62.3,62.5,42430.477818472114,35.7861,35.9068,35.7861,35.901,42430.4778
2007-10-22 14:05:00,62.5,62.64,62.44,62.53,54627.9370439297,35.901,35.9814,35.8666,35.9183,54627.937
2007-10-22 14:10:00,62.54,62.64,62.4,62.43,47643.06723106083,35.924,35.9814,35.8436,35.8608,47643.0672
2007-10-22 14:15:00,62.43,62.61,62.35,62.51,60361.78539777728,35.8608,35.9642,35.8149,35.9068,60361.7854
2007-10-22 14:20:00,62.51,62.63,62.49,62.52,35549.859793855016,35.9068,35.9757,35.8953,35.9125,35549.8598
2007-10-22 14:25:00,62.5,62.61,62.28,62.28,46600.549348543085,35.901,35.9642,35.7747,35.7747,46600.5493
2007-10-22 14:30:00,62.3,62.42,62.27,62.3,57338.48353847583,35.7861,35.8551,35.7689,35.7861,57338.4835
2007-10-22 14:35:00,62.31,62.35,61.95,62.03,93513.85406184148,35.7919,35.8149,35.5851,35.6311,93513.8541
2007-10-22 14:40:00,62.05,62.18,62.02,62.11,81212.14304813213,35.6425,35.7172,35.6253,35.677,81212.143
2007-10-22 14:45:00,62.11,62.16,61.97,62.14,43890.00285399696,35.677,35.7057,35.5966,35.6942,43890.0029
2007-10-22 14:50:00,62.16,62.16,62.01,62.12,59110.76393875599,35.7057,35.7057,35.6196,35.6827,59110.7639
2007-10-22 14:55:00,62.13,62.15,61.89,62.01,70891.21601120649,35.6885,35.7,35.5506,35.6196,70891.216
2007-10-22 15:00:00,62.03,62.06,61.82,61.87,100915.73102771748,35.6311,35.6483,35.5104,35.5391,100915.731
2007-10-22 15:05:00,61.87,62.03,61.84,61.86,114364.21171219634,35.5391,35.6311,35.5219,35.5334,114364.2117
2007-10-22 15:10:00,61.89,61.95,61.74,61.85,90699.0557790436,35.5506,35.5851,35.4645,35.5277,90699.0558
2007-10-22 15:15:00,61.85,62.01,61.85,61.93,81733.401989391,35.5277,35.6196,35.5277,35.5736,81733.402
2007-10-22 15:20:00,61.93,61.95,61.83,61.84,82150.4091423981,35.5736,35.5851,35.5162,35.5219,82150.4091
2007-10-22 15:25:00,61.84,62.07,61.78,62.0,118951.2903952744,35.5219,35.654,35.4874,35.6138,118951.2904
2007-10-22 15:30:00,62.01,62.09,61.83,61.96,110402.64375862892,35.6196,35.6655,35.5162,35.5908,110402.6438
2007-10-22 15:35:00,61.95,62.15,61.94,62.12,93409.60227358971,35.5851,35.7,35.5794,35.6827,93409.6023
2007-10-22 15:40:00,62.11,62.42,62.11,62.37,114364.21171219634,35.677,35.8551,35.677,35.8264,114364.2117
2007-10-22 15:45:00,62.37,62.55,62.36,62.52,141156.92129290232,35.8264,35.9297,35.8206,35.9125,141156.9213
2007-10-22 15:50:00,62.51,62.68,62.45,62.63,125727.65663163974,35.9068,36.0044,35.8723,35.9757,125727.6566
2007-10-22 15:55:00,62.61,62.69,62.5,62.52,128438.20312618586,35.9642,36.0102,35.901,35.9125,128438.2031
2007-10-23 09:30:00,63.95,64.8,63.79,64.44,330165.413393369,36.7339,37.2222,36.642,37.0154,330165.4134
2007-10-23 09:35:00,64.44,64.55,63.89,63.94,142929.2016931825,37.0154,37.0786,36.6995,36.7282,142929.2017
2007-10-23 09:40:00,63.93,63.94,63.83,63.84,119159.79397177797,36.7224,36.7282,36.665,36.6707,119159.794
2007-10-23 09:45:00,63.84,64.09,63.84,64.09,122495.85119583474,36.6707,36.8144,36.6707,36.8144,122495.8512
2007-10-23 09:50:00,64.09,64.37,64.05,64.29,131982.76392674618,36.8144,36.9752,36.7914,36.9292,131982.7639
2007-10-23 09:55:00,64.28,64.29,63.98,64.23,76833.56794155762,36.9235,36.9292,36.7512,36.8948,76833.5679
2007-10-23 10:00:00,64.22,64.47,64.09,64.43,72350.74104673132,36.889,37.0326,36.8144,37.0097,72350.741
2007-10-23 10:05:00,64.42,64.51,64.34,64.48,76103.80542379519,37.0039,37.0556,36.958,37.0384,76103.8054
2007-10-23 10:10:00,64.48,64.5,64.37,64.39,52125.89412588712,37.0384,37.0499,36.9752,36.9867,52125.8941
2007-10-23 10:15:00,64.38,64.38,64.14,64.16,58068.24605623825,36.9809,36.9809,36.8431,36.8546,58068.2461
2007-10-23 10:20:00,64.16,64.16,63.96,64.03,49206.84405483744,36.8546,36.8546,36.7397,36.7799,49206.8441
2007-10-23 10:25:00,64.02,64.03,63.67,63.67,88926.77537876343,36.7741,36.7799,36.5731,36.5731,88926.7754
2007-10-23 10:30:00,63.65,63.88,63.59,63.88,94869.12730911456,36.5616,36.6937,36.5271,36.6937,94869.1273
2007-10-23 10:35:00,63.87,63.98,63.79,63.83,62968.08010407164,36.688,36.7512,36.642,36.665,62968.0801
2007-10-23 10:40:00,63.83,63.88,63.47,63.47,63697.84262183406,36.665,36.6937,36.4582,36.4582,63697.8426
2007-10-23 10:45:00,63.47,63.5,63.17,63.34,113321.6938296786,36.4582,36.4754,36.2859,36.3835,113321.6938
2007-10-23 10:50:00,63.35,63.54,63.31,63.43,68180.66951666035,36.3893,36.4984,36.3663,36.4352,68180.6695
2007-10-23 10:55:00,63.43,63.49,63.31,63.37,56817.22459721696,36.4352,36.4697,36.3663,36.4008,56817.2246
2007-10-23 11:00:00,63.37,63.45,63.17,63.19,74227.27323526326,36.4008,36.4467,36.2859,36.2974,74227.2732
2007-10-23 11:05:00,63.19,63.21,63.12,63.14,46079.29040728421,36.2974,36.3089,36.2572,36.2687,46079.2904
2007-10-23 11:10:00,63.14,63.29,62.91,62.98,89448.0343200223,36.2687,36.3548,36.1365,36.1767,89448.0343
2007-10-23 11:15:00,62.99,63.15,62.94,63.09,63593.59083358228,36.1825,36.2744,36.1538,36.2399,63593.5908
2007-10-23 11:20:00,63.1,63.26,62.84,63.04,123121.36192534538,36.2457,36.3376,36.0963,36.2112,123121.3619
2007-10-23 11:25:00,63.03,63.23,63.02,63.22,34403.0901230855,36.2055,36.3204,36.1997,36.3146,34403.0901
2007-10-23 11:30:00,63.22,63.33,63.12,63.29,63072.33189232341,36.3146,36.3778,36.2572,36.3548,63072.3319
2007-10-23 11:35:00,63.31,63.46,63.24,63.42,83505.68238967116,36.3663,36.4525,36.3261,36.4295,83505.6824
2007-10-23 11:40:00,63.42,63.45,63.35,63.4,28043.73103972727,36.4295,36.4467,36.3893,36.418,28043.731
2007-10-23 11:45:00,63.39,63.47,63.37,63.4,39824.18311217776,36.4123,36.4582,36.4008,36.418,39824.1831
2007-10-23 11:50:00,63.4,63.5,63.36,63.44,32735.06151105712,36.418,36.4754,36.395,36.441,32735.0615
2007-10-23 11:55:00,63.46,63.46,63.31,63.4,35237.104429099694,36.4525,36.4525,36.3663,36.418,35237.1044
2007-10-23 12:00:00,63.4,63.41,63.29,63.32,111445.16164114668,36.418,36.4237,36.3548,36.372,111445.1616
2007-10-23 12:05:00,63.32,63.46,63.27,63.32,81107.89125988036,36.372,36.4525,36.3433,36.372,81107.8913
2007-10-23 12:10:00,63.32,63.38,63.28,63.38,43785.75106574518,36.372,36.4065,36.3491,36.4065,43785.7511
2007-10-23 12:15:00,63.37,63.57,63.31,63.47,97162.66665065358,36.4008,36.5157,36.3663,36.4582,97162.6667
2007-10-23 12:20:00,63.46,63.56,63.39,63.41,48268.57796057147,36.4525,36.5099,36.4123,36.4237,48268.578
2007-10-23 12:25:00,63.41,63.51,63.38,63.51,51291.87981987293,36.4237,36.4812,36.4065,36.4812,51291.8798
2007-10-23 12:30:00,63.5,63.52,63.44,63.5,57546.987114979376,36.4754,36.4869,36.441,36.4754,57546.9871
2007-10-23 12:35:00,63.5,63.59,63.46,63.58,63697.84262183406,36.4754,36.5271,36.4525,36.5214,63697.8426
2007-10-23 12:40:00,63.58,63.64,63.47,63.64,79335.6108596002,36.5214,36.5559,36.4582,36.5559,79335.6109
2007-10-23 12:45:00,63.63,63.79,63.63,63.65,92992.59512058264,36.5501,36.642,36.5501,36.5616,92992.5951
2007-10-23 12:50:00,63.67,63.72,63.53,63.58,51708.88697288002,36.5731,36.6018,36.4927,36.5214,51708.887
2007-10-23 12:55:00,63.58,63.59,63.45,63.48,42430.477818472114,36.5214,36.5271,36.4467,36.464,42430.4778
2007-10-23 13:00:00,63.48,63.48,63.39,63.44,42743.23318322744,36.464,36.464,36.4123,36.441,42743.2332
2007-10-23 13:05:00,63.44,63.58,63.44,63.57,63697.84262183406,36.441,36.5214,36.441,36.5157,63697.8426
2007-10-23 13:10:00,63.57,63.72,63.57,63.69,40136.93847693308,36.5157,36.6018,36.5157,36.5846,40136.9385
2007-10-23 13:15:00,63.7,63.74,63.66,63.68,50562.117302110506,36.5903,36.6133,36.5674,36.5788,50562.1173
2007-10-23 13:20:00,63.67,63.7,63.62,63.62,22831.14162713856,36.5731,36.5903,36.5444,36.5444,22831.1416
2007-10-23 13:25:00,63.64,63.65,63.5,63.5,31171.2846872805,36.5559,36.5616,36.4754,36.4754,31171.2847
2007-10-23 13:30:00,63.5,63.62,63.5,63.62,24290.6666626634,36.4754,36.5444,36.4754,36.5444,24290.6667
2007-10-23 13:35:00,63.62,63.62,63.46,63.52,57025.728173720505,36.5444,36.5444,36.4525,36.4869,57025.7282
2007-10-23 13:40:00,63.53,63.54,63.44,63.52,34298.83833483372,36.4927,36.4984,36.441,36.4869,34298.8383
2007-10-23 13:45:00,63.51,63.59,63.48,63.54,40970.95278294728,36.4812,36.5271,36.464,36.4984,40970.9528
2007-10-23 13:50:00,63.54,63.6,63.47,63.54,44307.01000700405,36.4984,36.5329,36.4582,36.4984,44307.01
2007-10-23 13:55:00,63.52,63.61,63.4,63.46,45453.77967777357,36.4869,36.5386,36.418,36.4525,45453.7797
2007-10-23 14:00:00,63.46,63.71,63.4,63.54,75478.29469428454,36.4525,36.5961,36.418,36.4984,75478.2947
2007-10-23 14:05:00,63.54,63.77,63.53,63.74,31588.291840287595,36.4984,36.6305,36.4927,36.6133,31588.2918
2007-10-23 14:10:00,63.74,63.79,63.69,63.74,64427.60513959648,36.6133,36.642,36.5846,36.6133,64427.6051
2007-10-23 14:15:00,63.76,63.87,63.69,63.85,86633.23603722439,36.6248,36.688,36.5846,36.6765,86633.236
2007-10-23 14:20:00,63.85,63.91,63.76,63.84,48789.83690183034,36.6765,36.711,36.6248,36.6707,48789.8369
2007-10-23 14:25:00,63.84,63.88,63.74,63.86,42326.22603022034,36.6707,36.6937,36.6133,36.6822,42326.226
2007-10-23 14:30:00,63.84,63.96,63.72,63.78,76625.06436505406,36.6707,36.7397,36.6018,36.6363,76625.0644
2007-10-23 14:35:00,63.77,63.82,63.7,63.77,33256.32045231598,36.6305,36.6593,36.5903,36.6305,33256.3205
2007-10-23 14:40:00,63.77,63.82,63.68,63.79,26167.19885119533,36.6305,36.6593,36.5788,36.642,26167.1989
2007-10-23 14:45:00,63.78,63.8,63.58,63.62,46392.045772039535,36.6363,36.6478,36.5214,36.5444,46392.0458
2007-10-23 14:50:00,63.63,63.7,63.62,63.67,37217.8884058834,36.5501,36.5903,36.5444,36.5731,37217.8884
2007-10-23 14:55:00,63.67,63.79,63.62,63.64,50979.124455117606,36.5731,36.642,36.5444,36.5559,50979.1245
2007-10-23 15:00:00,63.63,63.73,63.53,63.73,51291.87981987293,36.5501,36.6076,36.4927,36.6076,51291.8798
2007-10-23 15:05:00,63.72,63.86,63.69,63.79,84235.44490743359,36.6018,36.6822,36.5846,36.642,84235.4449
2007-10-23 15:10:00,63.76,63.76,63.53,63.54,62342.569374561,36.6248,36.6248,36.4927,36.4984,62342.5694
2007-10-23 15:15:00,63.55,63.64,63.53,63.53,41283.7081477026,36.5042,36.5559,36.4927,36.4927,41283.7081
2007-10-23 15:20:00,63.53,63.6,63.4,63.44,48789.83690183034,36.4927,36.5329,36.418,36.441,48789.8369
2007-10-23 15:25:00,63.45,63.69,63.42,63.54,106232.57222855795,36.4467,36.5846,36.4295,36.4984,106232.5722
2007-10-23 15:30:00,63.54,63.79,63.49,63.61,104460.29182827778,36.4984,36.642,36.4697,36.5386,104460.2918
2007-10-23 15:35:00,63.62,63.73,63.56,63.7,69952.94991694052,36.5444,36.6076,36.5099,36.5903,69952.9499
2007-10-23 15:40:00,63.71,63.91,63.7,63.86,140635.66235164343,36.5961,36.711,36.5903,36.6822,140635.6624
2007-10-23 15:45:00,63.86,63.88,63.67,63.68,100081.71672170328,36.6822,36.6937,36.5731,36.5788,100081.7167
2007-10-23 15:50:00,63.7,63.81,63.68,63.78,141156.92129290232,36.5903,36.6535,36.5788,36.6363,141156.9213
2007-10-23 15:55:00,63.78,64.1,63.7,63.87,297430.3518823119,36.6363,36.8201,36.5903,36.688,297430.3519
2007-10-24 09:30:00,63.39,63.83,63.39,63.78,162320.0343080125,36.4123,36.665,36.4123,36.6363,162320.0343
2007-10-24 09:35:00,63.8,63.96,63.64,63.91,106858.0829580686,36.6478,36.7397,36.5559,36.711,106858.083
2007-10-24 09:40:00,63.93,64.37,63.89,64.09,174517.4935334701,36.7224,36.9752,36.6995,36.8144,174517.4935
2007-10-24 09:45:00,64.09,64.28,64.05,64.25,138967.63373961506,36.8144,36.9235,36.7914,36.9063,138967.6337
2007-10-24 09:50:00,64.25,64.28,64.11,64.2,91741.57366156131,36.9063,36.9235,36.8258,36.8775,91741.5737
2007-10-24 09:55:00,64.19,64.24,64.06,64.09,96745.6594976465,36.8718,36.9005,36.7971,36.8144,96745.6595
2007-10-24 10:00:00,64.09,64.14,63.82,64.02,127082.9298789128,36.8144,36.8431,36.6593,36.7741,127082.9299
2007-10-24 10:05:00,64.01,64.1,63.98,64.07,119889.55648954038,36.7684,36.8201,36.7512,36.8029,119889.5565
2007-10-24 10:10:00,64.07,64.13,63.83,63.98,113530.19740618214,36.8029,36.8373,36.665,36.7512,113530.1974
2007-10-24 10:15:00,63.99,64.27,63.95,64.23,101958.2489102352,36.7569,36.9177,36.7339,36.8948,101958.2489
2007-10-24 10:20:00,64.24,64.27,64.05,64.05,140010.1516221328,36.9005,36.9177,36.7914,36.7914,140010.1516
2007-10-24 10:25:00,64.06,64.27,63.89,64.24,85277.96278995133,36.7971,36.9177,36.6995,36.9005,85277.9628
2007-10-24 10:30:00,64.26,65.28,64.24,65.05,449116.7037886434,36.912,37.4979,36.9005,37.3658,449116.7038
2007-10-24 10:35:00,65.04,65.06,64.63,64.73,211318.3747863464,37.36,37.3715,37.1245,37.182,211318.3748
2007-10-24 10:40:00,64.75,64.78,64.55,64.68,216426.7124106833,37.1935,37.2107,37.0786,37.1533,216426.7124
2007-10-24 10:45:00,64.68,64.72,64.36,64.41,107066.58653457214,37.1533,37.1762,36.9694,36.9982,107066.5865
2007-10-24 10:50:00,64.41,64.76,64.31,64.47,96224.40055638764,36.9982,37.1992,36.9407,37.0326,96224.4006
2007-10-24 10:55:00,64.47,64.81,64.4,64.71,129689.22458520716,37.0326,37.2279,36.9924,37.1705,129689.2246
2007-10-24 11:00:00,64.71,64.84,64.6,64.69,104773.04719303313,37.1705,37.2452,37.1073,37.159,104773.0472
2007-10-24 11:05:00,64.66,64.69,64.09,64.12,133859.29611527812,37.1418,37.159,36.8144,36.8316,133859.2961
2007-10-24 11:10:00,64.09,64.1,63.49,63.87,149392.8125647925,36.8144,36.8201,36.4697,36.688,149392.8126
2007-10-24 11:15:00,63.89,63.98,63.34,63.35,79856.86980085907,36.6995,36.7512,36.3835,36.3893,79856.8698
2007-10-24 11:20:00,63.34,64.0,63.34,64.0,72559.24462323487,36.3835,36.7627,36.3835,36.7627,72559.2446
2007-10-24 11:25:00,63.98,64.16,63.9,64.12,83401.43060141939,36.7512,36.8546,36.7052,36.8316,83401.4306
2007-10-24 11:30:00,64.11,64.22,64.01,64.02,59215.01572700777,36.8258,36.889,36.7684,36.7741,59215.0157
2007-10-24 11:35:00,64.05,64.56,64.05,64.49,118951.2903952744,36.7914,37.0843,36.7914,37.0441,118951.2904
2007-10-24 11:40:00,64.5,64.63,64.28,64.45,62134.06579805745,37.0499,37.1245,36.9235,37.0211,62134.0658
2007-10-24 11:45:00,64.47,64.47,64.09,64.19,91220.31472030246,37.0326,37.0326,36.8144,36.8718,91220.3147
2007-10-24 11:50:00,64.22,64.27,64.14,64.22,56817.22459721696,36.889,36.9177,36.8431,36.889,56817.2246
2007-10-24 11:55:00,64.21,64.31,64.13,64.24,87884.25749624569,36.8833,36.9407,36.8373,36.9005,87884.2575
2007-10-24 12:00:00,64.24,64.27,64.12,64.24,57338.48353847583,36.9005,36.9177,36.8316,36.9005,57338.4835
2007-10-24 12:05:00,64.25,64.43,64.17,64.38,121453.333313317,36.9063,37.0097,36.8603,36.9809,121453.3333
2007-10-24 12:10:00,64.42,64.56,64.37,64.51,95077.6308856181,37.0039,37.0843,36.9752,37.0556,95077.6309
2007-10-24 12:15:00,64.52,64.63,64.33,64.39,57755.490691482926,37.0613,37.1245,36.9522,36.9867,57755.4907
2007-10-24 12:20:00,64.37,64.59,64.36,64.45,90177.79683778471,36.9752,37.1016,36.9694,37.0211,90177.7968
2007-10-24 12:25:00,64.51,64.73,64.48,64.6,55461.9513499439,37.0556,37.182,37.0384,37.1073,55461.9513
2007-10-24 12:30:00,64.6,64.62,64.4,64.56,53064.16022015309,37.1073,37.1188,36.9924,37.0843,53064.1602
2007-10-24 12:35:00,64.58,64.62,64.34,64.51,46913.30471329841,37.0958,37.1188,36.958,37.0556,46913.3047
2007-10-24 12:40:00,64.54,64.7,64.41,64.63,56191.71386770631,37.0728,37.1647,36.9982,37.1245,56191.7139
2007-10-24 12:45:00,64.66,64.84,64.61,64.75,118534.28324226732,37.1418,37.2452,37.113,37.1935,118534.2832
2007-10-24 12:50:00,64.76,64.79,64.48,64.52,63280.83546882696,37.1992,37.2164,37.0384,37.0613,63280.8355
2007-10-24 12:55:00,64.52,64.71,64.4,64.71,37947.65092364582,37.0613,37.1705,36.9924,37.1705,37947.6509
2007-10-24 13:00:00,64.71,64.75,64.49,64.55,39302.92417091889,37.1705,37.1935,37.0441,37.0786,39302.9242
2007-10-24 13:05:00,64.55,64.75,64.47,64.61,50040.85836085164,37.0786,37.1935,37.0326,37.113,50040.8584
2007-10-24 13:10:00,64.64,64.73,64.61,64.71,24603.42202741872,37.1303,37.182,37.113,37.1705,24603.422
2007-10-24 13:15:00,64.69,64.74,64.47,64.58,49936.60657259986,37.159,37.1877,37.0326,37.0958,49936.6066
2007-10-24 13:20:00,64.6,64.62,64.34,64.48,45766.53504252889,37.1073,37.1188,36.958,37.0384,45766.535
2007-10-24 13:25:00,64.47,64.73,64.39,64.66,48060.07438406792,37.0326,37.182,36.9867,37.1418,48060.0744
2007-10-24 13:30:00,64.65,64.7,64.54,64.59,38156.15450014937,37.136,37.1647,37.0728,37.1016,38156.1545
2007-10-24 13:35:00,64.56,64.56,64.29,64.31,75374.04290603277,37.0843,37.0843,36.9292,36.9407,75374.0429
2007-10-24 13:40:00,64.33,64.42,64.18,64.26,59006.51215050422,36.9522,37.0039,36.866,36.912,59006.5122
2007-10-24 13:45:00,64.27,64.57,64.24,64.53,33360.57224056776,36.9177,37.0901,36.9005,37.0671,33360.5722
2007-10-24 13:50:00,64.52,64.68,64.44,64.64,45245.27610127002,37.0613,37.1533,37.0154,37.1303,45245.2761
2007-10-24 13:55:00,64.61,64.72,64.58,64.72,41596.46351245792,37.113,37.1762,37.0958,37.1762,41596.4635
2007-10-24 14:00:00,64.73,64.76,64.34,64.35,94035.11300310036,37.182,37.1992,36.958,36.9637,94035.113
2007-10-24 14:05:00,64.34,64.49,64.16,64.2,90699.0557790436,36.958,37.0441,36.8546,36.8775,90699.0558
2007-10-24 14:10:00,64.18,64.25,63.97,64.02,96015.89697988408,36.866,36.9063,36.7454,36.7741,96015.897
2007-10-24 14:15:00,64.0,64.11,63.85,63.97,67242.40342239439,36.7627,36.8258,36.6765,36.7454,67242.4034
2007-10-24 14:20:00,63.98,64.47,63.98,64.42,91533.0700850578,36.7512,37.0326,36.7512,37.0039,91533.0701
2007-10-24 14:25:00,64.46,64.66,64.32,64.53,76103.80542379519,37.0269,37.1418,36.9465,37.0671,76103.8054
2007-10-24 14:30:00,64.52,64.96,64.52,64.91,202248.469208442,37.0613,37.3141,37.0613,37.2854,202248.4692
2007-10-24 14:35:00,64.91,64.91,64.66,64.75,141469.67665765763,37.2854,37.2854,37.1418,37.1935,141469.6767
2007-10-24 14:40:00,64.75,64.77,64.53,64.56,60883.04433903616,37.1935,37.205,37.0671,37.0843,60883.0443
2007-10-24 14:45:00,64.56,64.77,64.53,64.76,76729.31615330584,37.0843,37.205,37.0671,37.1992,76729.3162
2007-10-24 14:50:00,64.74,64.77,64.62,64.64,80378.12874211794,37.1877,37.205,37.1188,37.1303,80378.1287
2007-10-24 14:55:00,64.66,64.82,64.6,64.78,111340.90985289488,37.1418,37.2337,37.1073,37.2107,111340.9099
2007-10-24 15:00:00,64.76,64.92,64.7,64.91,65574.37481036599,37.1992,37.2911,37.1647,37.2854,65574.3748
2007-10-24 15:05:00,64.89,64.99,64.84,64.99,83297.17881316761,37.2739,37.3313,37.2452,37.3313,83297.1788
2007-10-24 15:10:00,64.99,65.23,64.85,65.11,155647.91985989895,37.3313,37.4692,37.2509,37.4003,155647.9199
2007-10-24 15:15:00,65.11,65.18,64.81,64.87,131461.50498548732,37.4003,37.4405,37.2279,37.2624,131461.505
2007-10-24 15:20:00,64.84,65.15,64.79,65.0,183900.15447612977,37.2452,37.4232,37.2164,37.3371,183900.1545
2007-10-24 15:25:00,65.0,65.16,64.86,65.15,86633.23603722439,37.3371,37.429,37.2567,37.4232,86633.236
2007-10-24 15:30:00,65.16,65.29,64.97,65.02,119472.54933653328,37.429,37.5036,37.3198,37.3486,119472.5493
2007-10-24 15:35:00,65.03,65.1,64.82,64.82,90282.04862603649,37.3543,37.3945,37.2337,37.2337,90282.0486
2007-10-24 15:40:00,64.82,64.87,64.56,64.62,153354.38051835992,37.2337,37.2624,37.0843,37.1188,153354.3805
2007-10-24 15:45:00,64.62,64.94,64.56,64.89,142929.2016931825,37.1188,37.3026,37.0843,37.2739,142929.2017
2007-10-24 15:50:00,64.89,65.0,64.75,64.99,144180.22315220378,37.2739,37.3371,37.1935,37.3313,144180.2232
2007-10-24 15:55:00,65.0,65.24,64.95,65.09,187965.9742179489,37.3371,37.4749,37.3083,37.3888,187965.9742
2007-10-25 09:30:00,65.51,65.97,65.37,65.87,271367.4048193683,37.63,37.8943,37.5496,37.8368,271367.4048
2007-10-25 09:35:00,65.88,66.03,65.24,65.42,353205.05859701114,37.8426,37.9287,37.4749,37.5783,353205.0586
2007-10-25 09:40:00,65.42,65.5,64.93,65.34,127708.44060842344,37.5783,37.6243,37.2969,37.5324,127708.4406
2007-10-25 09:45:00,65.34,65.57,65.09,65.5,107900.60084058634,37.5324,37.6645,37.3888,37.6243,107900.6008
2007-10-25 09:50:00,65.46,65.56,65.39,65.46,89239.53074351874,37.6013,37.6587,37.5611,37.6013,89239.5307
2007-10-25 09:55:00,65.47,65.54,65.22,65.24,173057.96849794523,37.607,37.6473,37.4634,37.4749,173057.9685
2007-10-25 10:00:00,65.23,65.5,65.23,65.27,156273.43058940957,37.4692,37.6243,37.4692,37.4922,156273.4306
2007-10-25 10:05:00,65.27,65.3,64.99,64.99,163571.05576703377,37.4922,37.5094,37.3313,37.3313,163571.0558
2007-10-25 10:10:00,64.99,65.95,64.98,65.31,166073.09868507637,37.3313,37.8828,37.3256,37.5151,166073.0987
2007-10-25 10:15:00,65.29,65.67,65.27,65.65,105815.56507555084,37.5036,37.7219,37.4922,37.7104,105815.5651
2007-10-25 10:20:00,65.63,65.66,65.17,65.26,108213.35620534164,37.699,37.7162,37.4347,37.4864,108213.3562
2007-10-25 10:25:00,65.25,65.44,65.17,65.39,42847.484971479214,37.4807,37.5898,37.4347,37.5611,42847.485
2007-10-25 10:30:00,65.4,65.46,65.1,65.29,113842.95277093748,37.5668,37.6013,37.3945,37.5036,113842.9528
2007-10-25 10:35:00,65.31,65.4,65.25,65.36,65678.62659861778,37.5151,37.5668,37.4807,37.5439,65678.6266
2007-10-25 10:40:00,65.35,65.5,65.3,65.48,69535.94276393342,37.5381,37.6243,37.5094,37.6128,69535.9428
2007-10-25 10:45:00,65.49,65.49,65.37,65.48,37739.14734714227,37.6185,37.6185,37.5496,37.6128,37739.1473
2007-10-25 10:50:00,65.5,65.5,65.41,65.44,43160.240336234536,37.6243,37.6243,37.5726,37.5898,43160.2403
2007-10-25 10:55:00,65.43,65.57,65.42,65.52,38885.917017911794,37.5841,37.6645,37.5783,37.6358,38885.917
2007-10-25 11:00:00,65.53,65.6,65.29,65.35,28460.738192734367,37.6415,37.6817,37.5036,37.5381,28460.7382
2007-10-25 11:05:00,65.35,65.42,65.31,65.34,23039.645203642107,37.5381,37.5783,37.5151,37.5324,23039.6452
2007-10-25 11:10:00,65.34,65.48,65.31,65.43,26271.450639447103,37.5324,37.6128,37.5151,37.5841,26271.4506
2007-10-25 11:15:00,65.44,65.45,65.32,65.35,43264.49212448631,37.5898,37.5956,37.5209,37.5381,43264.4921
2007-10-25 11:20:00,65.33,65.43,65.31,65.4,38051.9027118976,37.5266,37.5841,37.5151,37.5668,38051.9027
2007-10-25 11:25:00,65.4,65.5,65.31,65.35,40553.94562994018,37.5668,37.6243,37.5151,37.5381,40553.9456
2007-10-25 11:30:00,65.36,65.51,65.34,65.5,56400.21744420986,37.5439,37.63,37.5324,37.6243,56400.2174
2007-10-25 11:35:00,65.49,65.56,65.34,65.51,166802.86120283877,37.6185,37.6587,37.5324,37.63,166802.8612
2007-10-25 11:40:00,65.51,65.64,65.48,65.64,46704.80113679486,37.63,37.7047,37.6128,37.7047,46704.8011
2007-10-25 11:45:00,65.63,65.89,65.6,65.89,97683.92559191246,37.699,37.8483,37.6817,37.8483,97683.9256
2007-10-25 11:50:00,65.89,65.89,65.71,65.81,58276.7496327418,37.8483,37.8483,37.7449,37.8023,58276.7496
2007-10-25 11:55:00,65.84,65.99,65.72,65.78,75895.30184729164,37.8196,37.9057,37.7506,37.7851,75895.3018
2007-10-25 12:00:00,65.78,65.98,65.64,65.96,49936.60657259986,37.7851,37.9,37.7047,37.8885,49936.6066
2007-10-25 12:05:00,65.97,65.99,65.69,65.74,35758.363370358566,37.8943,37.9057,37.7334,37.7621,35758.3634
2007-10-25 12:10:00,65.74,65.81,65.57,65.81,62759.57652756809,37.7621,37.8023,37.6645,37.8023,62759.5765
2007-10-25 12:15:00,65.81,65.81,65.54,65.6,47747.3190193126,37.8023,37.8023,37.6473,37.6817,47747.319
2007-10-25 12:20:00,65.58,65.82,65.52,65.78,52959.90843190131,37.6702,37.8081,37.6358,37.7851,52959.9084
2007-10-25 12:25:00,65.77,65.79,65.61,65.78,41596.46351245792,37.7794,37.7909,37.6875,37.7851,41596.4635
2007-10-25 12:30:00,65.76,65.76,65.52,65.69,48164.3261723197,37.7736,37.7736,37.6358,37.7334,48164.3262
2007-10-25 12:35:00,65.71,65.86,65.7,65.86,27209.71673371308,37.7449,37.8311,37.7392,37.8311,27209.7167
2007-10-25 12:40:00,65.86,65.92,65.82,65.92,19599.33619133356,37.8311,37.8655,37.8081,37.8655,19599.3362
2007-10-25 12:45:00,65.89,66.04,65.75,65.75,55044.9441969368,37.8483,37.9345,37.7679,37.7679,55044.9442
2007-10-25 12:50:00,65.72,65.92,65.71,65.9,19599.33619133356,37.7506,37.8655,37.7449,37.854,19599.3362
2007-10-25 12:55:00,65.9,65.93,65.74,65.92,29711.75965175566,37.854,37.8713,37.7621,37.8655,29711.7597
2007-10-25 13:00:00,65.93,66.02,65.82,65.82,20433.35049734775,37.8713,37.923,37.8081,37.8081,20433.3505
2007-10-25 13:05:00,65.84,65.87,65.5,65.6,37634.8955588905,37.8196,37.8368,37.6243,37.6817,37634.8956
2007-10-25 13:10:00,65.57,65.69,65.53,65.53,31692.54362853937,37.6645,37.7334,37.6415,37.6415,31692.5436
2007-10-25 13:15:00,65.53,65.81,65.53,65.59,32735.06151105712,37.6415,37.8023,37.6415,37.676,32735.0615
2007-10-25 13:20:00,65.58,65.69,65.3,65.59,70995.46779945826,37.6702,37.7334,37.5094,37.676,70995.4678
2007-10-25 13:25:00,65.6,65.78,65.57,65.68,32630.809722805338,37.6817,37.7851,37.6645,37.7277,32630.8097
2007-10-25 13:30:00,65.68,65.81,65.67,65.7,29294.75249874856,37.7277,37.8023,37.7219,37.7392,29294.7525
2007-10-25 13:35:00,65.7,65.77,65.57,65.68,28147.982827979045,37.7392,37.7794,37.6645,37.7277,28147.9828
2007-10-25 13:40:00,65.65,65.72,65.53,65.71,26271.450639447103,37.7104,37.7506,37.6415,37.7449,26271.4506
2007-10-25 13:45:00,65.69,65.81,65.69,65.75,47226.06007805373,37.7334,37.8023,37.7334,37.7679,47226.0601
2007-10-25 13:50:00,65.76,65.78,65.7,65.74,45766.53504252889,37.7736,37.7851,37.7392,37.7621,45766.535
2007-10-25 13:55:00,65.75,65.76,65.62,65.71,43994.25464224873,37.7679,37.7736,37.6932,37.7449,43994.2546
2007-10-25 14:00:00,65.7,65.71,65.37,65.63,41909.21887721324,37.7392,37.7449,37.5496,37.699,41909.2189
2007-10-25 14:05:00,65.6,65.61,65.35,65.35,47330.31186630551,37.6817,37.6875,37.5381,37.5381,47330.3119
2007-10-25 14:10:00,65.35,65.56,65.33,65.52,62342.569374561,37.5381,37.6587,37.5266,37.6358,62342.5694
2007-10-25 14:15:00,65.51,65.65,65.36,65.62,67346.65521064616,37.63,37.7104,37.5439,37.6932,67346.6552
2007-10-25 14:20:00,65.61,65.75,65.57,65.66,86007.72530771374,37.6875,37.7679,37.6645,37.7162,86007.7253
2007-10-25 14:25:00,65.66,65.85,65.66,65.84,60883.04433903616,37.7162,37.8253,37.7162,37.8196,60883.0443
2007-10-25 14:30:00,65.83,65.85,65.56,65.73,80586.63231862149,37.8138,37.8253,37.6587,37.7564,80586.6323
2007-10-25 14:35:00,65.73,65.85,65.66,65.84,112591.93131191618,37.7564,37.8253,37.7162,37.8196,112591.9313
2007-10-25 14:40:00,65.84,66.08,65.76,65.9,129793.47637345892,37.8196,37.9574,37.7736,37.854,129793.4764
2007-10-25 14:45:00,65.93,66.09,65.91,66.0,78397.34476533423,37.8713,37.9632,37.8598,37.9115,78397.3448
2007-10-25 14:50:00,66.0,66.34,66.0,66.31,97162.66665065358,37.9115,38.1068,37.9115,38.0896,97162.6667
2007-10-25 14:55:00,66.33,66.46,66.21,66.44,120410.81543079924,38.101,38.1757,38.0321,38.1642,120410.8154
2007-10-25 15:00:00,66.45,66.53,66.22,66.45,95390.38625037344,38.17,38.2159,38.0379,38.17,95390.3863
2007-10-25 15:05:00,66.47,66.68,66.42,66.68,145848.25176423215,38.1815,38.3021,38.1527,38.3021,145848.2518
2007-10-25 15:10:00,66.66,66.96,66.53,66.59,166594.35762633523,38.2906,38.4629,38.2159,38.2504,166594.3576
2007-10-25 15:15:00,66.61,66.62,66.41,66.57,59527.77109176309,38.2619,38.2676,38.147,38.2389,59527.7711
2007-10-25 15:20:00,66.57,66.59,66.37,66.43,108526.11157009698,38.2389,38.2504,38.124,38.1585,108526.1116
2007-10-25 15:25:00,66.43,66.6,66.38,66.56,94764.87552086278,38.1585,38.2561,38.1298,38.2332,94764.8755
2007-10-25 15:30:00,66.53,66.6,66.21,66.22,154918.15734213652,38.2159,38.2561,38.0321,38.0379,154918.1573
2007-10-25 15:35:00,66.22,66.43,66.2,66.3,83192.92702491584,38.0379,38.1585,38.0264,38.0838,83192.927
2007-10-25 15:40:00,66.3,66.61,66.2,66.56,101541.24175722813,38.0838,38.2619,38.0264,38.2332,101541.2418
2007-10-25 15:45:00,66.54,66.58,66.12,66.17,129272.21743220004,38.2217,38.2446,37.9804,38.0091,129272.2174
2007-10-25 15:50:00,66.17,66.28,66.13,66.19,103417.77394576004,38.0091,38.0723,37.9862,38.0206,103417.7739
2007-10-25 15:55:00,66.2,66.37,66.16,66.32,156794.68953066846,38.0264,38.124,38.0034,38.0953,156794.6895
2007-10-26 09:30:00,67.13,68.51,67.08,68.39,501555.3532792858,38.5606,39.3533,38.5319,39.2843,501555.3533
2007-10-26 09:35:00,68.39,68.46,67.34,67.85,277101.2531732159,39.2843,39.3246,38.6812,38.9742,277101.2532
2007-10-26 09:40:00,67.89,68.1,67.6,67.95,166594.35762633523,38.9971,39.1178,38.8306,39.0316,166594.3576
2007-10-26 09:45:00,67.94,68.07,67.9,67.91,112487.6795236644,39.0259,39.1005,39.0029,39.0086,112487.6795
2007-10-26 09:50:00,67.9,68.13,67.9,68.08,135631.5765155583,39.0029,39.135,39.0029,39.1063,135631.5765
2007-10-26 09:55:00,68.06,68.17,67.99,68.08,127708.44060842344,39.0948,39.158,39.0546,39.1063,127708.4406
2007-10-26 10:00:00,68.09,68.17,67.88,68.09,162320.0343080125,39.112,39.158,38.9914,39.112,162320.0343
2007-10-26 10:05:00,68.09,68.12,67.91,67.97,85277.96278995133,39.112,39.1292,39.0086,39.0431,85277.9628
2007-10-26 10:10:00,67.99,68.07,67.88,67.9,190572.2689242433,39.0546,39.1005,38.9914,39.0029,190572.2689
2007-10-26 10:15:00,67.91,68.19,67.87,68.11,166802.86120283877,39.0086,39.1695,38.9856,39.1235,166802.8612
2007-10-26 10:20:00,68.09,68.12,67.92,68.08,90177.79683778471,39.112,39.1292,39.0144,39.1063,90177.7968
2007-10-26 10:25:00,68.08,68.1,67.98,68.09,65574.37481036599,39.1063,39.1178,39.0488,39.112,65574.3748
2007-10-26 10:30:00,68.07,68.14,68.05,68.08,90073.54504953294,39.1005,39.1407,39.089,39.1063,90073.545
2007-10-26 10:35:00,68.09,68.1,67.94,67.97,100707.22745121393,39.112,39.1178,39.0259,39.0431,100707.2275
2007-10-26 10:40:00,67.96,68.03,67.85,67.87,106962.33474632035,39.0373,39.0776,38.9742,38.9856,106962.3347
2007-10-26 10:45:00,67.85,68.09,67.79,68.09,85173.71100169956,38.9742,39.112,38.9397,39.112,85173.711
2007-10-26 10:50:00,68.09,68.14,67.99,68.09,85486.46636645487,39.112,39.1407,39.0546,39.112,85486.4664
2007-10-26 10:55:00,68.08,68.12,68.02,68.07,59319.26751525954,39.1063,39.1292,39.0718,39.1005,59319.2675
2007-10-26 11:00:00,68.07,68.1,68.0,68.05,97788.17738016424,39.1005,39.1178,39.0603,39.089,97788.1774
2007-10-26 11:05:00,68.05,68.1,67.98,68.07,94347.86836785568,39.089,39.1178,39.0488,39.1005,94347.8684
2007-10-26 11:10:00,68.06,68.16,68.06,68.13,72976.25177624197,39.0948,39.1522,39.0948,39.135,72976.2518
2007-10-26 11:15:00,68.1,68.14,68.05,68.09,213194.9069748783,39.1178,39.1407,39.089,39.112,213194.907
2007-10-26 11:20:00,68.09,68.1,68.01,68.09,91741.57366156131,39.112,39.1178,39.0661,39.112,91741.5737
2007-10-26 11:25:00,68.1,68.14,68.07,68.07,166177.35047332814,39.1178,39.1407,39.1005,39.1005,166177.3505
2007-10-26 11:30:00,68.07,68.1,68.07,68.08,96015.89697988408,39.1005,39.1178,39.1005,39.1063,96015.897
2007-10-26 11:35:00,68.08,68.1,68.06,68.09,184421.41341738863,39.1063,39.1178,39.0948,39.112,184421.4134
2007-10-26 11:40:00,68.08,68.11,68.08,68.1,131774.26035024264,39.1063,39.1235,39.1063,39.1178,131774.2604
2007-10-26 11:45:00,68.1,68.12,68.09,68.09,79856.86980085907,39.1178,39.1292,39.112,39.112,79856.8698
2007-10-26 11:50:00,68.09,68.1,68.06,68.09,65678.62659861778,39.112,39.1178,39.0948,39.112,65678.6266
2007-10-26 11:55:00,68.09,68.12,68.07,68.07,84443.94848393713,39.112,39.1292,39.1005,39.1005,84443.9485
2007-10-26 12:00:00,68.08,68.1,68.06,68.09,102792.2632162494,39.1063,39.1178,39.0948,39.112,102792.2632
2007-10-26 12:05:00,68.09,68.11,68.06,68.09,56608.72102071341,39.112,39.1235,39.0948,39.112,56608.721
2007-10-26 12:10:00,68.09,68.12,68.07,68.12,85382.2145782031,39.112,39.1292,39.1005,39.1292,85382.2146
2007-10-26 12:15:00,68.12,68.21,68.1,68.2,82046.15735414633,39.1292,39.1809,39.1178,39.1752,82046.1574
2007-10-26 12:20:00,68.2,68.25,68.09,68.16,60153.28182127373,39.1752,39.2039,39.112,39.1522,60153.2818
2007-10-26 12:25:00,68.19,68.37,68.15,68.29,56608.72102071341,39.1695,39.2729,39.1465,39.2269,56608.721
2007-10-26 12:30:00,68.28,68.32,68.21,68.21,74227.27323526326,39.2212,39.2441,39.1809,39.1809,74227.2732
2007-10-26 12:35:00,68.24,68.24,68.14,68.15,41909.21887721324,39.1982,39.1982,39.1407,39.1465,41909.2189
2007-10-26 12:40:00,68.15,68.21,68.14,68.15,46496.297560291314,39.1465,39.1809,39.1407,39.1465,46496.2976
2007-10-26 12:45:00,68.15,68.18,68.1,68.17,43577.24748924163,39.1465,39.1637,39.1178,39.158,43577.2475
2007-10-26 12:50:00,68.12,68.22,68.11,68.21,26792.709580705978,39.1292,39.1867,39.1235,39.1809,26792.7096
2007-10-26 12:55:00,68.22,68.23,68.16,68.22,28564.98998098614,39.1867,39.1924,39.1522,39.1867,28564.99
2007-10-26 13:00:00,68.2,68.31,68.17,68.22,49519.59941959276,39.1752,39.2384,39.158,39.1867,49519.5994
2007-10-26 13:05:00,68.22,68.31,68.2,68.2,25541.68812168469,39.1867,39.2384,39.1752,39.1752,25541.6881
2007-10-26 13:10:00,68.22,68.26,68.11,68.23,75999.55363554342,39.1867,39.2097,39.1235,39.1924,75999.5536
2007-10-26 13:15:00,68.21,68.27,68.15,68.18,64114.849774841154,39.1809,39.2154,39.1465,39.1637,64114.8498
2007-10-26 13:20:00,68.2,68.23,68.1,68.12,115093.97422995877,39.1752,39.1924,39.1178,39.1292,115093.9742
2007-10-26 13:25:00,68.12,68.17,68.09,68.14,52647.15306714599,39.1292,39.158,39.112,39.1407,52647.1531
2007-10-26 13:30:00,68.13,68.17,68.09,68.15,61717.05864505035,39.135,39.158,39.112,39.1465,61717.0586
2007-10-26 13:35:00,68.15,68.21,68.09,68.15,75165.53932952923,39.1465,39.1809,39.112,39.1465,75165.5393
2007-10-26 13:40:00,68.15,68.18,68.1,68.15,38781.665229660015,39.1465,39.1637,39.1178,39.1465,38781.6652
2007-10-26 13:45:00,68.16,68.18,68.1,68.13,41492.21172420615,39.1522,39.1637,39.1178,39.135,41492.2117
2007-10-26 13:50:00,68.14,68.14,68.09,68.1,55774.70671469922,39.1407,39.1407,39.112,39.1178,55774.7067
2007-10-26 13:55:00,68.11,68.13,68.09,68.1,104668.79540478134,39.1235,39.135,39.112,39.1178,104668.7954
2007-10-26 14:00:00,68.1,68.15,68.04,68.1,64948.86408085536,39.1178,39.1465,39.0833,39.1178,64948.8641
2007-10-26 14:05:00,68.12,68.25,68.11,68.14,44932.5207365147,39.1292,39.2039,39.1235,39.1407,44932.5207
2007-10-26 14:10:00,68.14,68.16,68.06,68.07,63385.08725707874,39.1407,39.1522,39.0948,39.1005,63385.0873
2007-10-26 14:15:00,68.07,68.2,67.99,68.02,62655.32473931632,39.1005,39.1752,39.0546,39.0718,62655.3247
2007-10-26 14:20:00,68.03,68.1,67.98,68.07,48789.83690183034,39.0776,39.1178,39.0488,39.1005,48789.8369
2007-10-26 14:25:00,68.07,68.14,67.95,67.95,64531.856927848254,39.1005,39.1407,39.0316,39.0316,64531.8569
2007-10-26 14:30:00,67.95,68.0,67.92,67.94,30962.78111077695,39.0316,39.0603,39.0144,39.0259,30962.7811
2007-10-26 14:35:00,67.93,67.97,67.85,67.89,71099.71958771003,39.0201,39.0431,38.9742,38.9971,71099.7196
2007-10-26 14:40:00,67.89,67.99,67.85,67.96,80586.63231862149,38.9971,39.0546,38.9742,39.0373,80586.6323
2007-10-26 14:45:00,67.94,68.01,67.88,67.91,55878.95850295099,39.0259,39.0661,38.9914,39.0086,55878.9585
2007-10-26 14:50:00,67.91,67.93,67.87,67.93,42430.477818472114,39.0086,39.0201,38.9856,39.0201,42430.4778
2007-10-26 14:55:00,67.93,67.98,67.88,67.91,58381.001420993576,39.0201,39.0488,38.9914,39.0086,58381.0014
2007-10-26 15:00:00,67.91,68.03,67.81,67.84,60466.03718602906,39.0086,39.0776,38.9512,38.9684,60466.0372
2007-10-26 15:05:00,67.83,67.86,67.82,67.83,42430.477818472114,38.9627,38.9799,38.9569,38.9627,42430.4778
2007-10-26 15:10:00,67.83,67.89,67.77,67.78,50040.85836085164,38.9627,38.9971,38.9282,38.9339,50040.8584
2007-10-26 15:15:00,67.78,67.85,67.73,67.75,68597.67666966745,38.9339,38.9742,38.9052,38.9167,68597.6767
2007-10-26 15:20:00,67.75,67.78,67.65,67.77,100394.4720864586,38.9167,38.9339,38.8593,38.9282,100394.4721
2007-10-26 15:25:00,67.77,67.84,67.76,67.81,73184.75535274552,38.9282,38.9684,38.9225,38.9512,73184.7554
2007-10-26 15:30:00,67.81,67.92,67.81,67.85,82463.16450715343,38.9512,39.0144,38.9512,38.9742,82463.1645
2007-10-26 15:35:00,67.86,67.96,67.83,67.85,79439.86264785197,38.9799,39.0373,38.9627,38.9742,79439.8626
2007-10-26 15:40:00,67.85,68.03,67.82,68.01,130523.23889122136,38.9742,39.0776,38.9569,39.0661,130523.2389
2007-10-26 15:45:00,68.01,68.03,67.82,67.82,168158.13445011186,39.0661,39.0776,38.9569,38.9569,168158.1345
2007-10-26 15:50:00,67.83,67.93,67.82,67.83,114885.4706534552,38.9627,39.0201,38.9569,38.9627,114885.4707
2007-10-26 15:55:00,67.83,67.96,67.72,67.95,208816.3318683038,38.9627,39.0373,38.8995,39.0316,208816.3319
2007-10-29 09:30:00,68.3,68.51,68.3,68.34,72871.99998799019,39.2326,39.3533,39.2326,39.2556,72872.0
2007-10-29 09:35:00,68.39,68.41,68.27,68.34,50666.36909036228,39.2843,39.2958,39.2154,39.2556,50666.3691
2007-10-29 09:40:00,68.34,68.43,68.28,68.34,88509.76822575633,39.2556,39.3073,39.2212,39.2556,88509.7682
2007-10-29 09:45:00,68.34,68.39,68.28,68.29,102062.50069848698,39.2556,39.2843,39.2212,39.2269,102062.5007
2007-10-29 09:50:00,68.28,68.32,68.01,68.08,99977.4649334515,39.2212,39.2441,39.0661,39.1063,99977.4649
2007-10-29 09:55:00,68.09,68.11,67.99,68.04,54210.929890922605,39.112,39.1235,39.0546,39.0833,54210.9299
2007-10-29 10:00:00,68.04,68.15,67.95,68.09,70682.71243470293,39.0833,39.1465,39.0316,39.112,70682.7124
2007-10-29 10:05:00,68.11,68.19,68.1,68.13,89031.0271670152,39.1235,39.1695,39.1178,39.135,89031.0272
2007-10-29 10:10:00,68.14,68.17,68.0,68.01,65678.62659861778,39.1407,39.158,39.0603,39.0661,65678.6266
2007-10-29 10:15:00,68.02,68.17,67.99,68.06,75895.30184729164,39.0718,39.158,39.0546,39.0948,75895.3018
2007-10-29 10:20:00,68.06,68.1,67.88,67.98,76312.30900029874,39.0948,39.1178,38.9914,39.0488,76312.309
2007-10-29 10:25:00,67.97,68.12,67.96,68.12,67033.89984589083,39.0431,39.1292,39.0373,39.1292,67033.8998
2007-10-29 10:30:00,68.1,68.12,67.99,68.11,111236.65806464312,39.1178,39.1292,39.0546,39.1235,111236.6581
2007-10-29 10:35:00,68.09,68.16,68.01,68.05,88405.51643750456,39.112,39.1522,39.0661,39.089,88405.5164
2007-10-29 10:40:00,68.04,68.1,68.02,68.1,50874.87266686583,39.0833,39.1178,39.0718,39.1178,50874.8727
2007-10-29 10:45:00,68.1,68.12,67.98,68.04,103209.2703692565,39.1178,39.1292,39.0488,39.0833,103209.2704
2007-10-29 10:50:00,68.04,68.08,67.88,67.9,68806.180246171,39.0833,39.1063,38.9914,39.0029,68806.1802
2007-10-29 10:55:00,67.9,67.95,67.76,67.76,152103.3590593386,39.0029,39.0316,38.9225,38.9225,152103.3591
2007-10-29 11:00:00,67.76,67.83,67.69,67.8,158462.71814269683,38.9225,38.9627,38.8822,38.9454,158462.7181
2007-10-29 11:05:00,67.81,67.91,67.77,67.89,29816.01144000743,38.9512,39.0086,38.9282,38.9971,29816.0114
2007-10-29 11:10:00,67.9,68.01,67.86,68.01,37634.8955588905,39.0029,39.0661,38.9799,39.0661,37634.8956
2007-10-29 11:15:00,67.98,68.02,67.86,67.87,79648.36622435552,39.0488,39.0718,38.9799,38.9856,79648.3662
2007-10-29 11:20:00,67.86,67.96,67.86,67.88,41909.21887721324,38.9799,39.0373,38.9799,38.9914,41909.2189
2007-10-29 11:25:00,67.92,67.92,67.82,67.83,24603.42202741872,39.0144,39.0144,38.9569,38.9627,24603.422
2007-10-29 11:30:00,67.82,67.88,67.76,67.82,44098.5064305005,38.9569,38.9914,38.9225,38.9569,44098.5064
2007-10-29 11:35:00,67.82,67.82,67.64,67.7,27001.213157209528,38.9569,38.9569,38.8535,38.888,27001.2132
2007-10-29 11:40:00,67.69,67.7,67.59,67.59,31484.04005203582,38.8822,38.888,38.8248,38.8248,31484.0401
2007-10-29 11:45:00,67.59,67.64,67.54,67.62,34611.593699589044,38.8248,38.8535,38.7961,38.842,34611.5937
2007-10-29 11:50:00,67.63,67.63,67.56,67.62,51396.1316081247,38.8478,38.8478,38.8076,38.842,51396.1316
2007-10-29 11:55:00,67.62,67.62,67.56,67.57,52125.89412588712,38.842,38.842,38.8076,38.8133,52125.8941
2007-10-29 12:00:00,67.57,67.63,67.55,67.56,73289.00714099729,38.8133,38.8478,38.8018,38.8076,73289.0071
2007-10-29 12:05:00,67.56,67.67,67.53,67.59,61091.5479155397,38.8076,38.8708,38.7903,38.8248,61091.5479
2007-10-29 12:10:00,67.59,67.65,67.54,67.6,113217.44204142682,38.8248,38.8593,38.7961,38.8306,113217.442
2007-10-29 12:15:00,67.6,67.67,67.6,67.64,30024.51501651098,38.8306,38.8708,38.8306,38.8535,30024.515
2007-10-29 12:20:00,67.64,67.66,67.56,67.56,50874.87266686583,38.8535,38.865,38.8076,38.8076,50874.8727
2007-10-29 12:25:00,67.57,67.58,67.47,67.48,34090.33475833017,38.8133,38.8191,38.7559,38.7616,34090.3348
2007-10-29 12:30:00,67.49,67.5,67.45,67.48,27730.97567497195,38.7674,38.7731,38.7444,38.7616,27730.9757
2007-10-29 12:35:00,67.48,67.48,67.38,67.39,42847.484971479214,38.7616,38.7616,38.7042,38.7099,42847.485
2007-10-29 12:40:00,67.39,67.4,67.38,67.39,28877.745345741463,38.7099,38.7157,38.7042,38.7099,28877.7453
2007-10-29 12:45:00,67.38,67.39,67.24,67.3,87050.24319023149,38.7042,38.7099,38.6238,38.6582,87050.2432
2007-10-29 12:50:00,67.27,67.38,67.24,67.32,80899.38768337682,38.641,38.7042,38.6238,38.6697,80899.3877
2007-10-29 12:55:00,67.33,67.33,67.18,67.25,44202.75821875228,38.6755,38.6755,38.5893,38.6295,44202.7582
2007-10-29 13:00:00,67.23,67.3,67.21,67.28,30962.78111077695,38.618,38.6582,38.6065,38.6467,30962.7811
2007-10-29 13:05:00,67.28,67.33,67.27,67.3,13969.739625737748,38.6467,38.6755,38.641,38.6582,13969.7396
2007-10-29 13:10:00,67.3,67.34,67.23,67.24,32839.31329930889,38.6582,38.6812,38.618,38.6238,32839.3133
2007-10-29 13:15:00,67.24,67.24,67.18,67.2,19078.07725007469,38.6238,38.6238,38.5893,38.6008,19078.0773
2007-10-29 13:20:00,67.2,67.23,67.18,67.18,35445.608005603244,38.6008,38.618,38.5893,38.5893,35445.608
2007-10-29 13:25:00,67.2,67.21,67.15,67.18,22518.38626238324,38.6008,38.6065,38.5721,38.5893,22518.3863
2007-10-29 13:30:00,67.16,67.26,67.16,67.2,34611.593699589044,38.5778,38.6353,38.5778,38.6008,34611.5937
2007-10-29 13:35:00,67.2,67.37,67.16,67.31,42430.477818472114,38.6008,38.6984,38.5778,38.664,42430.4778
2007-10-29 13:40:00,67.3,67.39,67.28,67.38,31796.79541679114,38.6582,38.7099,38.6467,38.7042,31796.7954
2007-10-29 13:45:00,67.39,67.49,67.38,67.45,33360.57224056776,38.7099,38.7674,38.7042,38.7444,33360.5722
2007-10-29 13:50:00,67.45,67.59,67.44,67.57,58902.26036225245,38.7444,38.8248,38.7386,38.8133,58902.2604
2007-10-29 13:55:00,67.57,67.67,67.56,67.65,44098.5064305005,38.8133,38.8708,38.8076,38.8593,44098.5064
2007-10-29 14:00:00,67.66,67.78,67.65,67.77,78084.5894005789,38.865,38.9339,38.8593,38.9282,78084.5894
2007-10-29 14:05:00,67.78,67.79,67.65,67.75,53689.67094966373,38.9339,38.9397,38.8593,38.9167,53689.6709
2007-10-29 14:10:00,67.74,67.75,67.59,67.62,95077.6308856181,38.911,38.9167,38.8248,38.842,95077.6309
2007-10-29 14:15:00,67.63,67.75,67.63,67.65,58381.001420993576,38.8478,38.9167,38.8478,38.8593,58381.0014
2007-10-29 14:20:00,67.65,67.69,67.6,67.68,26584.20600420243,38.8593,38.8822,38.8306,38.8765,26584.206
2007-10-29 14:25:00,67.67,67.72,67.63,67.67,41700.71530070969,38.8708,38.8995,38.8478,38.8708,41700.7153
2007-10-29 14:30:00,67.65,67.65,67.44,67.46,48060.07438406792,38.8593,38.8593,38.7386,38.7501,48060.0744
2007-10-29 14:35:00,67.46,67.48,67.39,67.46,32109.550781546463,38.7501,38.7616,38.7099,38.7501,32109.5508
2007-10-29 14:40:00,67.46,67.5,67.43,67.48,24394.91845091517,38.7501,38.7731,38.7329,38.7616,24394.9185
2007-10-29 14:45:00,67.48,67.63,67.43,67.53,47330.31186630551,38.7616,38.8478,38.7329,38.7903,47330.3119
2007-10-29 14:50:00,67.54,67.57,67.52,67.56,17722.804002801622,38.7961,38.8133,38.7846,38.8076,17722.804
2007-10-29 14:55:00,67.57,67.72,67.55,67.68,34715.84548784082,38.8133,38.8995,38.8018,38.8765,34715.8455
2007-10-29 15:00:00,67.68,67.84,67.65,67.77,63906.34619833761,38.8765,38.9684,38.8593,38.9282,63906.3462
2007-10-29 15:05:00,67.76,67.87,67.75,67.86,74957.03575302567,38.9225,38.9856,38.9167,38.9799,74957.0358
2007-10-29 15:10:00,67.87,67.9,67.76,67.8,67867.91415190503,38.9856,39.0029,38.9225,38.9454,67867.9142
2007-10-29 15:15:00,67.79,67.84,67.74,67.81,41909.21887721324,38.9397,38.9684,38.911,38.9512,41909.2189
2007-10-29 15:20:00,67.8,67.88,67.78,67.86,37217.8884058834,38.9454,38.9914,38.9339,38.9799,37217.8884
2007-10-29 15:25:00,67.86,67.91,67.79,67.83,59632.02288001486,38.9799,39.0086,38.9397,38.9627,59632.0229
2007-10-29 15:30:00,67.84,67.87,67.72,67.82,47851.57080756438,38.9684,38.9856,38.8995,38.9569,47851.5708
2007-10-29 15:35:00,67.83,67.83,67.67,67.67,68493.42488141567,38.9627,38.9627,38.8708,38.8708,68493.4249
2007-10-29 15:40:00,67.67,67.69,67.47,67.54,87258.74676673504,38.8708,38.8822,38.7559,38.7961,87258.7468
2007-10-29 15:45:00,67.53,67.53,67.42,67.42,80065.37337736262,38.7903,38.7903,38.7272,38.7272,80065.3734
2007-10-29 15:50:00,67.41,67.48,67.28,67.29,146682.26607024635,38.7214,38.7616,38.6467,38.6525,146682.2661
2007-10-29 15:55:00,67.28,67.34,67.21,67.25,241238.6380146056,38.6467,38.6812,38.6065,38.6295,241238.638
2007-10-30 09:30:00,66.69,66.84,66.1,66.13,138550.62658660795,38.3078,38.394,37.9689,37.9862,138550.6266
2007-10-30 09:35:00,66.11,66.3,65.99,66.14,104251.78825177424,37.9747,38.0838,37.9057,37.9919,104251.7883
2007-10-30 09:40:00,66.14,66.21,65.89,65.95,67555.1587871497,37.9919,38.0321,37.8483,37.8828,67555.1588
2007-10-30 09:45:00,65.95,66.21,65.92,66.08,75999.55363554342,37.8828,38.0321,37.8655,37.9574,75999.5536
2007-10-30 09:50:00,66.07,66.11,65.76,65.93,83297.17881316761,37.9517,37.9747,37.7736,37.8713,83297.1788
2007-10-30 09:55:00,65.92,65.93,65.66,65.67,75791.05005903987,37.8655,37.8713,37.7162,37.7219,75791.0501
2007-10-30 10:00:00,65.66,65.74,65.34,65.61,150539.582235562,37.7162,37.7621,37.5324,37.6875,150539.5822
2007-10-30 10:05:00,65.62,65.64,65.11,65.15,103939.03288701893,37.6932,37.7047,37.4003,37.4232,103939.0329
2007-10-30 10:10:00,65.13,65.16,64.75,64.8,159088.2288722075,37.4117,37.429,37.1935,37.2222,159088.2289
2007-10-30 10:15:00,64.83,64.86,64.72,64.74,118951.2903952744,37.2394,37.2567,37.1762,37.1877,118951.2904
2007-10-30 10:20:00,64.73,64.92,64.66,64.87,177019.53645151266,37.182,37.2911,37.1418,37.2624,177019.5365
2007-10-30 10:25:00,64.87,65.1,64.78,65.09,128750.95849094118,37.2624,37.3945,37.2107,37.3888,128750.9585
2007-10-30 10:30:00,65.09,65.27,64.78,64.78,176811.0328750091,37.3888,37.4922,37.2107,37.2107,176811.0329
2007-10-30 10:35:00,64.78,65.14,64.77,65.14,119889.55648954038,37.2107,37.4175,37.205,37.4175,119889.5565
2007-10-30 10:40:00,65.13,65.27,65.09,65.27,129272.21743220004,37.4117,37.4922,37.3888,37.4922,129272.2174
2007-10-30 10:45:00,65.25,65.37,65.13,65.32,130627.49067947312,37.4807,37.5496,37.4117,37.5209,130627.4907
2007-10-30 10:50:00,65.31,65.38,65.1,65.23,67346.65521064616,37.5151,37.5553,37.3945,37.4692,67346.6552
2007-10-30 10:55:00,65.23,65.44,65.22,65.29,105607.0614990473,37.4692,37.5898,37.4634,37.5036,105607.0615
2007-10-30 11:00:00,65.29,65.3,65.03,65.03,46392.045772039535,37.5036,37.5094,37.3543,37.3543,46392.0458
2007-10-30 11:05:00,65.02,65.05,64.91,64.98,52751.40485539776,37.3486,37.3658,37.2854,37.3256,52751.4049
2007-10-30 11:10:00,64.97,65.01,64.7,64.75,92367.08439107196,37.3198,37.3428,37.1647,37.1935,92367.0844
2007-10-30 11:15:00,64.76,64.91,64.65,64.91,74644.28038827036,37.1992,37.2854,37.136,37.2854,74644.2804
2007-10-30 11:20:00,64.9,65.1,64.9,65.04,45349.52788952179,37.2796,37.3945,37.2796,37.36,45349.5279
2007-10-30 11:25:00,65.04,65.32,65.0,65.06,116553.4992654836,37.36,37.5209,37.3371,37.3715,116553.4993
2007-10-30 11:30:00,65.03,65.22,64.99,65.2,38364.65807665292,37.3543,37.4634,37.3313,37.452,38364.6581
2007-10-30 11:35:00,65.19,65.19,64.91,64.97,66199.88553987665,37.4462,37.4462,37.2854,37.3198,66199.8855
2007-10-30 11:40:00,64.96,65.02,64.62,64.65,94452.12015610746,37.3141,37.3486,37.1188,37.136,94452.1202
2007-10-30 11:45:00,64.65,64.65,64.33,64.4,114885.4706534552,37.136,37.136,36.9522,36.9924,114885.4707
2007-10-30 11:50:00,64.4,64.41,64.27,64.27,81733.401989391,36.9924,36.9982,36.9177,36.9177,81733.402
2007-10-30 11:55:00,64.27,64.41,64.27,64.41,40658.19741819195,36.9177,36.9982,36.9177,36.9982,40658.1974
2007-10-30 12:00:00,64.41,64.5,64.34,64.38,72142.23747022777,36.9982,37.0499,36.958,36.9809,72142.2375
2007-10-30 12:05:00,64.39,64.57,64.39,64.56,65887.13017512132,36.9867,37.0901,36.9867,37.0843,65887.1302
2007-10-30 12:10:00,64.56,64.59,64.42,64.53,74957.03575302567,37.0843,37.1016,37.0039,37.0671,74957.0358
2007-10-30 12:15:00,64.5,64.56,64.48,64.49,72767.74819973842,37.0499,37.0843,37.0384,37.0441,72767.7482
2007-10-30 12:20:00,64.49,64.8,64.46,64.65,98934.94705093376,37.0441,37.2222,37.0269,37.136,98934.9471
2007-10-30 12:25:00,64.66,64.75,64.64,64.68,36488.12588812099,37.1418,37.1935,37.1303,37.1533,36488.1259
2007-10-30 12:30:00,64.68,64.8,64.65,64.79,38468.90986490469,37.1533,37.2222,37.136,37.2164,38468.9099
2007-10-30 12:35:00,64.79,64.8,64.48,64.48,112800.43488841972,37.2164,37.2222,37.0384,37.0384,112800.4349
2007-10-30 12:40:00,64.49,64.58,64.45,64.57,46913.30471329841,37.0441,37.0958,37.0211,37.0901,46913.3047
2007-10-30 12:45:00,64.58,64.61,64.52,64.54,52230.14591413889,37.0958,37.113,37.0613,37.0728,52230.1459
2007-10-30 12:50:00,64.54,64.67,64.53,64.62,66512.64090463196,37.0728,37.1475,37.0671,37.1188,66512.6409
2007-10-30 12:55:00,64.63,64.68,64.6,64.6,38781.665229660015,37.1245,37.1533,37.1073,37.1073,38781.6652
2007-10-30 13:00:00,64.61,64.8,64.61,64.76,68910.43203442277,37.113,37.2222,37.113,37.1992,68910.432
2007-10-30 13:05:00,64.75,64.83,64.73,64.81,35966.86694686212,37.1935,37.2394,37.182,37.2279,35966.8669
2007-10-30 13:10:00,64.81,64.96,64.76,64.93,46600.549348543085,37.2279,37.3141,37.1992,37.2969,46600.5493
2007-10-30 13:15:00,64.94,65.08,64.9,64.92,53376.91558490841,37.3026,37.383,37.2796,37.2911,53376.9156
2007-10-30 13:20:00,64.93,64.95,64.86,64.87,11467.696707695166,37.2969,37.3083,37.2567,37.2624,11467.6967
2007-10-30 13:25:00,64.87,64.91,64.82,64.89,17722.804002801622,37.2624,37.2854,37.2337,37.2739,17722.804
2007-10-30 13:30:00,64.89,64.97,64.88,64.91,26792.709580705978,37.2739,37.3198,37.2681,37.2854,26792.7096
2007-10-30 13:35:00,64.91,64.94,64.72,64.94,29503.25607525211,37.2854,37.3026,37.1762,37.3026,29503.2561
2007-10-30 13:40:00,64.93,64.97,64.85,64.95,24707.673815670496,37.2969,37.3198,37.2509,37.3083,24707.6738
2007-10-30 13:45:00,64.96,64.99,64.88,64.91,25333.18454518114,37.3141,37.3313,37.2681,37.2854,25333.1845
2007-10-30 13:50:00,64.92,64.94,64.87,64.87,37322.14019413518,37.2911,37.3026,37.2624,37.2624,37322.1402
2007-10-30 13:55:00,64.87,64.87,64.71,64.78,48685.58511357857,37.2624,37.2624,37.1705,37.2107,48685.5851
2007-10-30 14:00:00,64.77,64.83,64.75,64.8,31379.788263784045,37.205,37.2394,37.1935,37.2222,31379.7883
2007-10-30 14:05:00,64.8,64.86,64.77,64.86,66616.89269288373,37.2222,37.2567,37.205,37.2567,66616.8927
2007-10-30 14:10:00,64.84,64.87,64.75,64.79,52855.65664364954,37.2452,37.2624,37.1935,37.2164,52855.6566
2007-10-30 14:15:00,64.77,64.82,64.55,64.56,67659.41057540147,37.205,37.2337,37.0786,37.0843,67659.4106
2007-10-30 14:20:00,64.56,64.65,64.51,64.53,34715.84548784082,37.0843,37.136,37.0556,37.0671,34715.8455
2007-10-30 14:25:00,64.55,64.56,64.48,64.5,37426.39198238695,37.0786,37.0843,37.0384,37.0499,37426.392
2007-10-30 14:30:00,64.49,64.54,64.32,64.33,66512.64090463196,37.0441,37.0728,36.9465,36.9522,66512.6409
2007-10-30 14:35:00,64.32,64.33,64.16,64.23,158462.71814269683,36.9465,36.9522,36.8546,36.8948,158462.7181
2007-10-30 14:40:00,64.23,64.29,64.23,64.28,55670.45492644744,36.8948,36.9292,36.8948,36.9235,55670.4549
2007-10-30 14:45:00,64.28,64.31,64.18,64.2,65991.38196337309,36.9235,36.9407,36.866,36.8775,65991.382
2007-10-30 14:50:00,64.2,64.23,64.07,64.07,96432.90413289116,36.8775,36.8948,36.8029,36.8029,96432.9041
2007-10-30 14:55:00,64.08,64.21,64.06,64.17,95077.6308856181,36.8086,36.8833,36.7971,36.8603,95077.6309
2007-10-30 15:00:00,64.17,64.29,64.13,64.29,102583.75963974584,36.8603,36.9292,36.8373,36.9292,102583.7596
2007-10-30 15:05:00,64.29,64.3,64.13,64.16,153041.62515360455,36.9292,36.935,36.8373,36.8546,153041.6252
2007-10-30 15:10:00,64.16,64.4,64.16,64.32,100498.72387471035,36.8546,36.9924,36.8546,36.9465,100498.7239
2007-10-30 15:15:00,64.32,64.36,64.26,64.26,74018.7696587597,36.9465,36.9694,36.912,36.912,74018.7697
2007-10-30 15:20:00,64.26,64.26,64.12,64.16,81316.3948363839,36.912,36.912,36.8316,36.8546,81316.3948
2007-10-30 15:25:00,64.15,64.23,64.05,64.07,104877.29898128488,36.8488,36.8948,36.7914,36.8029,104877.299
2007-10-30 15:30:00,64.07,64.2,64.06,64.09,108213.35620534164,36.8029,36.8775,36.7971,36.8144,108213.3562
2007-10-30 15:35:00,64.09,64.18,64.05,64.06,170555.92557990266,36.8144,36.866,36.7914,36.7971,170555.9256
2007-10-30 15:40:00,64.05,64.18,64.03,64.16,174830.2488982254,36.7914,36.866,36.7799,36.8546,174830.2489
2007-10-30 15:45:00,64.16,64.19,64.12,64.18,157628.70383668266,36.8546,36.8718,36.8316,36.866,157628.7038
2007-10-30 15:50:00,64.17,64.24,64.0,64.04,232794.24316621188,36.8603,36.9005,36.7627,36.7856,232794.2432
2007-10-30 15:55:00,64.05,64.07,63.92,64.05,348200.97276092594,36.7914,36.8029,36.7167,36.7914,348200.9728
2007-10-31 09:30:00,64.62,65.23,64.56,64.97,234670.77535474385,37.1188,37.4692,37.0843,37.3198,234670.7754
2007-10-31 09:35:00,64.99,65.03,64.8,64.87,120827.82258380634,37.3313,37.3543,37.2222,37.2624,120827.8226
2007-10-31 09:40:00,64.87,64.91,64.25,64.58,167115.61656759412,37.2624,37.2854,36.9063,37.0958,167115.6166
2007-10-31 09:45:00,64.59,64.75,64.41,64.6,113113.19025317504,37.1016,37.1935,36.9982,37.1073,113113.1903
2007-10-31 09:50:00,64.59,64.75,64.43,64.44,78605.84834183777,37.1016,37.1935,37.0097,37.0154,78605.8483
2007-10-31 09:55:00,64.45,64.48,64.25,64.3,130835.99425597666,37.0211,37.0384,36.9063,36.935,130835.9943
2007-10-31 10:00:00,64.31,64.33,64.09,64.13,94452.12015610746,36.9407,36.9522,36.8144,36.8373,94452.1202
2007-10-31 10:05:00,64.14,64.33,64.09,64.3,74748.53217652213,36.8431,36.9522,36.8144,36.935,74748.5322
2007-10-31 10:10:00,64.33,64.37,64.27,64.31,57234.231750224055,36.9522,36.9752,36.9177,36.9407,57234.2318
2007-10-31 10:15:00,64.28,64.32,64.06,64.09,59527.77109176309,36.9235,36.9465,36.7971,36.8144,59527.7711
2007-10-31 10:20:00,64.1,64.16,63.99,64.14,96224.40055638764,36.8201,36.8546,36.7569,36.8431,96224.4006
2007-10-31 10:25:00,64.15,64.18,63.9,64.08,132504.02286800506,36.8488,36.866,36.7052,36.8086,132504.0229
2007-10-31 10:30:00,64.08,65.2,64.02,65.05,426077.0585850013,36.8086,37.452,36.7741,37.3658,426077.0586
2007-10-31 10:35:00,65.05,65.46,64.88,65.39,336107.7653237201,37.3658,37.6013,37.2681,37.5611,336107.7653
2007-10-31 10:40:00,65.37,65.66,65.35,65.52,137299.60512758666,37.5496,37.7162,37.5381,37.6358,137299.6051
2007-10-31 10:45:00,65.51,65.74,65.49,65.74,130731.7424677249,37.63,37.7621,37.6185,37.7621,130731.7425
2007-10-31 10:50:00,65.73,65.8,65.57,65.65,78188.84118883067,37.7564,37.7966,37.6645,37.7104,78188.8412
2007-10-31 10:55:00,65.63,65.71,65.5,65.53,60674.54076253261,37.699,37.7449,37.6243,37.6415,60674.5408
2007-10-31 11:00:00,65.54,65.65,65.25,65.31,145222.74103472152,37.6473,37.7104,37.4807,37.5151,145222.741
2007-10-31 11:05:00,65.31,65.31,65.02,65.13,109360.12587611118,37.5151,37.5151,37.3486,37.4117,109360.1259
2007-10-31 11:10:00,65.13,65.32,65.12,65.24,53376.91558490841,37.4117,37.5209,37.406,37.4749,53376.9156
2007-10-31 11:15:00,65.25,65.26,65.13,65.13,67242.40342239439,37.4807,37.4864,37.4117,37.4117,67242.4034
2007-10-31 11:20:00,65.13,65.31,65.08,65.31,45453.77967777357,37.4117,37.5151,37.383,37.5151,45453.7797
2007-10-31 11:25:00,65.28,65.61,65.28,65.5,71308.22316421357,37.4979,37.6875,37.4979,37.6243,71308.2232
2007-10-31 11:30:00,65.51,65.77,65.5,65.68,57546.987114979376,37.63,37.7794,37.6243,37.7277,57546.9871
2007-10-31 11:35:00,65.68,65.83,65.61,65.83,55149.19598518857,37.7277,37.8138,37.6875,37.8138,55149.196
2007-10-31 11:40:00,65.83,65.85,65.74,65.76,89448.0343200223,37.8138,37.8253,37.7621,37.7736,89448.0343
2007-10-31 11:45:00,65.76,65.88,65.71,65.81,58485.25320924535,37.7736,37.8426,37.7449,37.8023,58485.2532
2007-10-31 11:50:00,65.82,65.94,65.81,65.91,87571.50213149036,37.8081,37.877,37.8023,37.8598,87571.5021
2007-10-31 11:55:00,65.89,65.94,65.85,65.9,46392.045772039535,37.8483,37.877,37.8253,37.854,46392.0458
2007-10-31 12:00:00,65.9,65.99,65.9,65.95,83609.93417792294,37.854,37.9057,37.854,37.8828,83609.9342
2007-10-31 12:05:00,65.94,66.0,65.87,65.87,119576.80112478504,37.877,37.9115,37.8368,37.8368,119576.8011
2007-10-31 12:10:00,65.87,65.96,65.75,65.89,47226.06007805373,37.8368,37.8885,37.7679,37.8483,47226.0601
2007-10-31 12:15:00,65.87,65.97,65.76,65.76,27835.22746322372,37.8368,37.8943,37.7736,37.7736,27835.2275
2007-10-31 12:20:00,65.76,65.81,65.71,65.74,59319.26751525954,37.7736,37.8023,37.7449,37.7621,59319.2675
2007-10-31 12:25:00,65.75,65.79,65.63,65.65,46183.54219553599,37.7679,37.7909,37.699,37.7104,46183.5422
2007-10-31 12:30:00,65.63,65.8,65.53,65.56,52438.64949064244,37.699,37.7966,37.6415,37.6587,52438.6495
2007-10-31 12:35:00,65.56,65.63,65.55,65.59,26584.20600420243,37.6587,37.699,37.653,37.676,26584.206
2007-10-31 12:40:00,65.58,65.58,65.47,65.49,20746.105862103075,37.6702,37.6702,37.607,37.6185,20746.1059
2007-10-31 12:45:00,65.48,65.5,65.3,65.35,40553.94562994018,37.6128,37.6243,37.5094,37.5381,40553.9456
2007-10-31 12:50:00,65.35,65.46,65.35,65.4,30024.51501651098,37.5381,37.6013,37.5381,37.5668,30024.515
2007-10-31 12:55:00,65.39,65.51,65.36,65.48,30337.270381266306,37.5611,37.63,37.5439,37.6128,30337.2704
2007-10-31 13:00:00,65.48,65.49,65.44,65.47,12405.962801961134,37.6128,37.6185,37.5898,37.607,12405.9628
2007-10-31 13:05:00,65.46,65.53,65.44,65.5,25020.429180425817,37.6013,37.6415,37.5898,37.6243,25020.4292
2007-10-31 13:10:00,65.5,65.52,65.48,65.52,20224.846920844204,37.6243,37.6358,37.6128,37.6358,20224.8469
2007-10-31 13:15:00,65.53,65.56,65.49,65.5,35028.600852596144,37.6415,37.6587,37.6185,37.6243,35028.6009
2007-10-31 13:20:00,65.48,65.53,65.44,65.51,32109.550781546463,37.6128,37.6415,37.5898,37.63,32109.5508
2007-10-31 13:25:00,65.51,65.66,65.46,65.61,45245.27610127002,37.63,37.7162,37.6013,37.6875,45245.2761
2007-10-31 13:30:00,65.63,65.67,65.61,65.64,11259.193131191618,37.699,37.7219,37.6875,37.7047,11259.1931
2007-10-31 13:35:00,65.63,65.68,65.63,65.65,23977.911297908075,37.699,37.7277,37.699,37.7104,23977.9113
2007-10-31 13:40:00,65.64,65.69,65.64,65.66,25333.18454518114,37.7047,37.7334,37.7047,37.7162,25333.1845
2007-10-31 13:45:00,65.65,65.74,65.65,65.67,40241.19026518486,37.7104,37.7621,37.7104,37.7219,40241.1903
2007-10-31 13:50:00,65.68,65.68,65.5,65.51,45870.78683078066,37.7277,37.7277,37.6243,37.63,45870.7868
2007-10-31 13:55:00,65.5,65.53,65.18,65.27,140010.1516221328,37.6243,37.6415,37.4405,37.4922,140010.1516
2007-10-31 14:00:00,65.27,65.38,65.25,65.37,64219.10156309293,37.4922,37.5553,37.4807,37.5496,64219.1016
2007-10-31 14:05:00,65.37,65.5,65.25,65.47,83922.68954267826,37.5496,37.6243,37.4807,37.607,83922.6895
2007-10-31 14:10:00,65.46,65.57,65.21,65.24,81837.65377764277,37.6013,37.6645,37.4577,37.4749,81837.6538
2007-10-31 14:15:00,65.2,65.43,64.85,65.07,159922.2431782217,37.452,37.5841,37.2509,37.3773,159922.2432
2007-10-31 14:20:00,65.07,65.13,64.7,64.78,183378.89553487088,37.3773,37.4117,37.1647,37.2107,183378.8955
2007-10-31 14:25:00,64.8,65.43,64.65,65.42,117700.26893625312,37.2222,37.5841,37.136,37.5783,117700.2689
2007-10-31 14:30:00,65.41,65.56,65.28,65.46,139697.3962573775,37.5726,37.6587,37.4979,37.6013,139697.3963
2007-10-31 14:35:00,65.43,65.6,65.32,65.5,149601.31614129603,37.5841,37.6817,37.5209,37.6243,149601.3161
2007-10-31 14:40:00,65.49,65.98,65.49,65.98,110089.8883938736,37.6185,37.9,37.6185,37.9,110089.8884
2007-10-31 14:45:00,65.98,66.09,65.67,66.03,97371.17022715714,37.9,37.9632,37.7219,37.9287,97371.1702
2007-10-31 14:50:00,66.02,66.41,65.97,66.41,213611.91412788545,37.923,38.147,37.8943,38.147,213611.9141
2007-10-31 14:55:00,66.38,66.62,66.38,66.52,187340.4634884383,38.1298,38.2676,38.1298,38.2102,187340.4635
2007-10-31 15:00:00,66.5,66.67,66.39,66.44,119785.3047012886,38.1987,38.2963,38.1355,38.1642,119785.3047
2007-10-31 15:05:00,66.42,66.52,65.97,66.4,108421.8597818452,38.1527,38.2102,37.8943,38.1413,108421.8598
2007-10-31 15:10:00,66.44,66.51,66.22,66.22,79961.12158911084,38.1642,38.2044,38.0379,38.0379,79961.1216
2007-10-31 15:15:00,66.22,66.4,66.21,66.36,102166.75248673875,38.0379,38.1413,38.0321,38.1183,102166.7525
2007-10-31 15:20:00,66.38,66.4,66.16,66.32,104251.78825177424,38.1298,38.1413,38.0034,38.0953,104251.7883
2007-10-31 15:25:00,66.3,66.33,66.15,66.3,81107.89125988036,38.0838,38.101,37.9976,38.0838,81107.8913
2007-10-31 15:30:00,66.31,66.41,66.21,66.34,112696.18310016795,38.0896,38.147,38.0321,38.1068,112696.1831
2007-10-31 15:35:00,66.35,66.37,66.1,66.16,93409.60227358971,38.1125,38.124,37.9689,38.0034,93409.6023
2007-10-31 15:40:00,66.16,66.51,66.14,66.46,176602.52929850557,38.0034,38.2044,37.9919,38.1757,176602.5293
2007-10-31 15:45:00,66.46,66.53,66.43,66.44,99456.20599219264,38.1757,38.2159,38.1585,38.1642,99456.206
2007-10-31 15:50:00,66.44,66.51,66.4,66.43,181815.11871109428,38.1642,38.2044,38.1413,38.1585,181815.1187
2007-10-31 15:55:00,66.43,66.44,66.09,66.15,421385.7281136715,38.1585,38.1642,37.9632,37.9976,421385.7281
2007-11-01 09:30:00,65.13,65.23,64.94,65.19,163988.0629200409,37.4117,37.4692,37.3026,37.4462,163988.0629
2007-11-01 09:35:00,65.19,65.23,64.94,64.95,129793.47637345892,37.4462,37.4692,37.3026,37.3083,129793.4764
2007-11-01 09:40:00,64.95,65.23,64.95,65.1,117804.5207245049,37.3083,37.4692,37.3083,37.3945,117804.5207
2007-11-01 09:45:00,65.1,65.13,64.89,64.99,172536.70955668637,37.3945,37.4117,37.2739,37.3313,172536.7096
2007-11-01 09:50:00,64.95,65.03,64.7,64.72,102479.50785149408,37.3083,37.3543,37.1647,37.1762,102479.5079
2007-11-01 09:55:00,64.73,64.75,64.53,64.57,121349.0815250652,37.182,37.1935,37.0671,37.0901,121349.0815
2007-11-01 10:00:00,64.57,64.57,64.19,64.2,172119.70240367926,37.0901,37.0901,36.8718,36.8775,172119.7024
2007-11-01 10:05:00,64.19,64.31,64.09,64.09,126561.67093765392,36.8718,36.9407,36.8144,36.8144,126561.6709
2007-11-01 10:10:00,64.09,64.17,63.83,63.85,137508.1087040902,36.8144,36.8603,36.665,36.6765,137508.1087
2007-11-01 10:15:00,63.86,63.86,63.51,63.76,154918.15734213652,36.6822,36.6822,36.4812,36.6248,154918.1573
2007-11-01 10:20:00,63.75,64.3,63.62,63.99,216322.4606224316,36.619,36.935,36.5444,36.7569,216322.4606
2007-11-01 10:25:00,64.0,64.26,64.0,64.06,102375.2560632423,36.7627,36.912,36.7627,36.7971,102375.2561
2007-11-01 10:30:00,64.06,64.35,63.91,64.25,125623.40484338797,36.7971,36.9637,36.711,36.9063,125623.4048
2007-11-01 10:35:00,64.27,64.75,64.26,64.7,113113.19025317504,36.9177,37.1935,36.912,37.1647,113113.1903
2007-11-01 10:40:00,64.73,64.93,64.63,64.8,128646.7067026894,37.182,37.2969,37.1245,37.2222,128646.7067
2007-11-01 10:45:00,64.79,64.87,64.66,64.66,105711.31328729908,37.2164,37.2624,37.1418,37.1418,105711.3133
2007-11-01 10:50:00,64.66,64.73,64.5,64.6,114364.21171219634,37.1418,37.182,37.0499,37.1073,114364.2117
2007-11-01 10:55:00,64.63,64.83,64.52,64.81,58902.26036225245,37.1245,37.2394,37.0613,37.2279,58902.2604
2007-11-01 11:00:00,64.81,64.84,64.75,64.79,69223.18739917809,37.2279,37.2452,37.1935,37.2164,69223.1874
2007-11-01 11:05:00,64.8,64.8,64.73,64.78,104356.040040026,37.2222,37.2222,37.182,37.2107,104356.04
2007-11-01 11:10:00,64.76,64.8,64.65,64.71,73497.51071750085,37.1992,37.2222,37.136,37.1705,73497.5107
2007-11-01 11:15:00,64.7,64.73,64.5,64.72,63385.08725707874,37.1647,37.182,37.0499,37.1762,63385.0873
2007-11-01 11:20:00,64.72,64.96,64.72,64.9,61925.5622215539,37.1762,37.3141,37.1762,37.2796,61925.5622
2007-11-01 11:25:00,64.9,64.99,64.83,64.93,54523.68525567793,37.2796,37.3313,37.2394,37.2969,54523.6853
2007-11-01 11:30:00,64.92,64.95,64.77,64.8,47226.06007805373,37.2911,37.3083,37.205,37.2222,47226.0601
2007-11-01 11:35:00,64.79,64.81,64.65,64.69,50353.61372560696,37.2164,37.2279,37.136,37.159,50353.6137
2007-11-01 11:40:00,64.71,64.75,64.41,64.53,52959.90843190131,37.1705,37.1935,36.9982,37.0671,52959.9084
2007-11-01 11:45:00,64.51,64.74,64.5,64.72,28773.493557489688,37.0556,37.1877,37.0499,37.1762,28773.4936
2007-11-01 11:50:00,64.74,64.97,64.72,64.96,55461.9513499439,37.1877,37.3198,37.1762,37.3141,55461.9513
2007-11-01 11:55:00,64.96,65.18,64.96,65.18,64219.10156309293,37.3141,37.4405,37.3141,37.4405,64219.1016
2007-11-01 12:00:00,65.16,65.39,65.11,65.39,53272.66379665664,37.429,37.5611,37.4003,37.5611,53272.6638
2007-11-01 12:05:00,65.39,65.72,65.38,65.66,75478.29469428454,37.5611,37.7506,37.5553,37.7162,75478.2947
2007-11-01 12:10:00,65.65,65.67,65.59,65.64,33777.57939357485,37.7104,37.7219,37.676,37.7047,33777.5794
2007-11-01 12:15:00,65.64,66.08,65.63,66.02,110298.39197037714,37.7047,37.9574,37.699,37.923,110298.392
2007-11-01 12:20:00,66.01,66.19,65.95,66.09,66095.63375162486,37.9172,38.0206,37.8828,37.9632,66095.6338
2007-11-01 12:25:00,66.09,66.12,65.94,65.97,66825.39626938729,37.9632,37.9804,37.877,37.8943,66825.3963
2007-11-01 12:30:00,65.93,66.04,65.86,65.95,57234.231750224055,37.8713,37.9345,37.8311,37.8828,57234.2318
2007-11-01 12:35:00,65.95,65.97,65.84,65.86,63593.59083358228,37.8828,37.8943,37.8196,37.8311,63593.5908
2007-11-01 12:40:00,65.87,65.91,65.63,65.75,56504.46923246163,37.8368,37.8598,37.699,37.7679,56504.4692
2007-11-01 12:45:00,65.75,65.82,65.61,65.75,60466.03718602906,37.7679,37.8081,37.6875,37.7679,60466.0372
2007-11-01 12:50:00,65.74,65.85,65.71,65.84,34507.34191133727,37.7621,37.8253,37.7449,37.8196,34507.3419
2007-11-01 12:55:00,65.85,66.02,65.82,65.93,44619.76537175937,37.8253,37.923,37.8081,37.8713,44619.7654
2007-11-01 13:00:00,65.93,65.96,65.81,65.84,28773.493557489688,37.8713,37.8885,37.8023,37.8196,28773.4936
2007-11-01 13:05:00,65.86,65.89,65.84,65.86,28460.738192734367,37.8311,37.8483,37.8196,37.8311,28460.7382
2007-11-01 13:10:00,65.86,65.92,65.75,65.81,29086.248922245013,37.8311,37.8655,37.7679,37.8023,29086.2489
2007-11-01 13:15:00,65.8,65.88,65.76,65.83,23769.407721404525,37.7966,37.8426,37.7736,37.8138,23769.4077
2007-11-01 13:20:00,65.83,65.97,65.8,65.84,37634.8955588905,37.8138,37.8943,37.7966,37.8196,37634.8956
2007-11-01 13:25:00,65.83,65.83,65.71,65.71,37322.14019413518,37.8138,37.8138,37.7449,37.7449,37322.1402
2007-11-01 13:30:00,65.71,65.79,65.67,65.67,107587.845475831,37.7449,37.7909,37.7219,37.7219,107587.8455
2007-11-01 13:35:00,65.66,65.78,65.63,65.78,47017.55650155018,37.7162,37.7851,37.699,37.7851,47017.5565
2007-11-01 13:40:00,65.75,65.77,65.54,65.59,61300.05149204325,37.7679,37.7794,37.6473,37.676,61300.0515
2007-11-01 13:45:00,65.57,65.74,65.51,65.72,34611.593699589044,37.6645,37.7621,37.63,37.7506,34611.5937
2007-11-01 13:50:00,65.71,65.72,65.41,65.46,58798.00857400067,37.7449,37.7506,37.5726,37.6013,58798.0086
2007-11-01 13:55:00,65.48,65.5,65.08,65.14,77980.33761232713,37.6128,37.6243,37.383,37.4175,77980.3376
2007-11-01 14:00:00,65.14,65.5,65.11,65.45,132191.26750324972,37.4175,37.6243,37.4003,37.5956,132191.2675
2007-11-01 14:05:00,65.47,65.61,65.45,65.57,89239.53074351874,37.607,37.6875,37.5956,37.6645,89239.5307
2007-11-01 14:10:00,65.56,65.74,65.42,65.68,51813.1387611318,37.6587,37.7621,37.5783,37.7277,51813.1388
2007-11-01 14:15:00,65.67,65.77,65.5,65.67,65053.115869107125,37.7219,37.7794,37.6243,37.7219,65053.1159
2007-11-01 14:20:00,65.67,65.67,65.35,65.39,62029.81400980567,37.7219,37.7219,37.5381,37.5611,62029.814
2007-11-01 14:25:00,65.39,65.62,65.36,65.44,50040.85836085164,37.5611,37.6932,37.5439,37.5898,50040.8584
2007-11-01 14:30:00,65.45,65.65,65.45,65.53,33464.82402881953,37.5956,37.7104,37.5956,37.6415,33464.824
2007-11-01 14:35:00,65.53,65.76,65.52,65.72,51396.1316081247,37.6415,37.7736,37.6358,37.7506,51396.1316
2007-11-01 14:40:00,65.72,65.84,65.56,65.61,55878.95850295099,37.7506,37.8196,37.6587,37.6875,55878.9585
2007-11-01 14:45:00,65.61,65.75,65.61,65.74,78605.84834183777,37.6875,37.7679,37.6875,37.7621,78605.8483
2007-11-01 14:50:00,65.74,65.79,65.62,65.71,89969.29326128117,37.7621,37.7909,37.6932,37.7449,89969.2933
2007-11-01 14:55:00,65.71,65.72,65.6,65.63,69535.94276393342,37.7449,37.7506,37.6817,37.699,69535.9428
2007-11-01 15:00:00,65.63,65.68,65.56,65.59,115823.73674772118,37.699,37.7277,37.6587,37.676,115823.7367
2007-11-01 15:05:00,65.59,65.65,65.53,65.55,82671.66808365697,37.676,37.7104,37.6415,37.653,82671.6681
2007-11-01 15:10:00,65.55,65.56,65.19,65.19,126457.41914940217,37.653,37.6587,37.4462,37.4462,126457.4191
2007-11-01 15:15:00,65.19,65.25,64.95,64.99,112904.6866766715,37.4462,37.4807,37.3083,37.3313,112904.6867
2007-11-01 15:20:00,64.99,64.99,64.49,64.62,138133.61943360086,37.3313,37.3313,37.0441,37.1188,138133.6194
2007-11-01 15:25:00,64.61,64.71,64.4,64.41,101124.234604221,37.113,37.1705,36.9924,36.9982,101124.2346
2007-11-01 15:30:00,64.4,64.56,64.27,64.43,167428.37193234943,36.9924,37.0843,36.9177,37.0097,167428.3719
2007-11-01 15:35:00,64.41,64.56,64.34,64.4,116553.4992654836,36.9982,37.0843,36.958,36.9924,116553.4993
2007-11-01 15:40:00,64.4,64.4,64.17,64.26,140114.40341038458,36.9924,36.9924,36.8603,36.912,140114.4034
2007-11-01 15:45:00,64.25,64.28,64.08,64.2,125310.64947863264,36.9063,36.9235,36.8086,36.8775,125310.6495
2007-11-01 15:50:00,64.21,64.22,63.7,63.76,214341.67664564785,36.8833,36.889,36.5903,36.6248,214341.6766
2007-11-01 15:55:00,63.76,64.1,63.72,64.0,249578.7810747476,36.6248,36.8201,36.6018,36.7627,249578.7811
2007-11-02 09:30:00,64.75,64.98,64.52,64.69,107170.83832282393,37.1935,37.3256,37.0613,37.159,107170.8383
2007-11-02 09:35:00,64.67,64.76,64.43,64.67,86528.98424897261,37.1475,37.1992,37.0097,37.1475,86528.9842
2007-11-02 09:40:00,64.67,65.11,64.62,65.0,95598.88982687696,37.1475,37.4003,37.1188,37.3371,95598.8898
2007-11-02 09:45:00,65.02,65.03,64.56,64.56,88301.26464925279,37.3486,37.3543,37.0843,37.0843,88301.2646
2007-11-02 09:50:00,64.55,64.68,64.3,64.3,108630.36335834875,37.0786,37.1533,36.935,36.935,108630.3634
2007-11-02 09:55:00,64.3,64.6,64.17,64.47,110715.39912338424,36.935,37.1073,36.8603,37.0326,110715.3991
2007-11-02 10:00:00,64.49,64.71,64.47,64.67,119159.79397177797,37.0441,37.1705,37.0326,37.1475,119159.794
2007-11-02 10:05:00,64.72,64.86,64.56,64.72,139176.1373161186,37.1762,37.2567,37.0843,37.1762,139176.1373
2007-11-02 10:10:00,64.72,64.86,64.58,64.69,137508.1087040902,37.1762,37.2567,37.0958,37.159,137508.1087
2007-11-02 10:15:00,64.69,64.69,64.26,64.45,133546.5407505228,37.159,37.159,36.912,37.0211,133546.5408
2007-11-02 10:20:00,64.45,64.8,64.43,64.78,85277.96278995133,37.0211,37.2222,37.0097,37.2107,85277.9628
2007-11-02 10:25:00,64.75,65.0,64.73,64.99,75478.29469428454,37.1935,37.3371,37.182,37.3313,75478.2947
2007-11-02 10:30:00,64.99,65.24,64.98,65.22,110819.650911636,37.3313,37.4749,37.3256,37.4634,110819.6509
2007-11-02 10:35:00,65.22,65.29,65.06,65.19,108213.35620534164,37.4634,37.5036,37.3715,37.4462,108213.3562
2007-11-02 10:40:00,65.2,65.27,64.8,64.91,72767.74819973842,37.452,37.4922,37.2222,37.2854,72767.7482
2007-11-02 10:45:00,64.92,65.02,64.86,64.88,53376.91558490841,37.2911,37.3486,37.2567,37.2681,53376.9156
2007-11-02 10:50:00,64.89,65.02,64.87,64.94,47851.57080756438,37.2739,37.3486,37.2624,37.3026,47851.5708
2007-11-02 10:55:00,64.93,65.27,64.92,65.21,59632.02288001486,37.2969,37.4922,37.2911,37.4577,59632.0229
2007-11-02 11:00:00,65.19,65.26,64.99,65.24,82358.91271890164,37.4462,37.4864,37.3313,37.4749,82358.9127
2007-11-02 11:05:00,65.26,65.27,65.12,65.12,55774.70671469922,37.4864,37.4922,37.406,37.406,55774.7067
2007-11-02 11:10:00,65.13,65.16,64.95,65.01,74123.02144701149,37.4117,37.429,37.3083,37.3428,74123.0214
2007-11-02 11:15:00,65.02,65.1,64.81,64.88,72454.9928349831,37.3486,37.3945,37.2279,37.2681,72454.9928
2007-11-02 11:20:00,64.88,64.94,64.71,64.92,135318.82115080295,37.2681,37.3026,37.1705,37.2911,135318.8212
2007-11-02 11:25:00,64.92,64.93,64.71,64.71,132921.03002101215,37.2911,37.2969,37.1705,37.1705,132921.03
2007-11-02 11:30:00,64.71,64.85,64.63,64.75,142407.9427519236,37.1705,37.2509,37.1245,37.1935,142407.9428
2007-11-02 11:35:00,64.75,64.81,64.62,64.7,127082.9298789128,37.1935,37.2279,37.1188,37.1647,127082.9299
2007-11-02 11:40:00,64.7,64.74,64.52,64.68,91324.56650855424,37.1647,37.1877,37.0613,37.1533,91324.5665
2007-11-02 11:45:00,64.67,64.82,64.64,64.8,89239.53074351874,37.1475,37.2337,37.1303,37.2222,89239.5307
2007-11-02 11:50:00,64.79,64.97,64.71,64.9,109047.37051135584,37.2164,37.3198,37.1705,37.2796,109047.3705
2007-11-02 11:55:00,64.89,65.12,64.82,65.03,85590.71815470664,37.2739,37.406,37.2337,37.3543,85590.7182
2007-11-02 12:00:00,65.03,65.11,64.89,65.01,70578.46064645116,37.3543,37.4003,37.2739,37.3428,70578.4606
2007-11-02 12:05:00,64.98,65.07,64.85,65.0,84131.19311918181,37.3256,37.3773,37.2509,37.3371,84131.1931
2007-11-02 12:10:00,65.02,65.32,65.01,65.29,132504.02286800506,37.3486,37.5209,37.3428,37.5036,132504.0229
2007-11-02 12:15:00,65.27,65.32,65.13,65.27,61195.79970379148,37.4922,37.5209,37.4117,37.4922,61195.7997
2007-11-02 12:20:00,65.27,65.38,65.25,65.29,57442.735326727605,37.4922,37.5553,37.4807,37.5036,57442.7353
2007-11-02 12:25:00,65.28,65.37,65.21,65.33,42951.736759730986,37.4979,37.5496,37.4577,37.5266,42951.7368
2007-11-02 12:30:00,65.36,65.41,65.21,65.23,73914.51787050793,37.5439,37.5726,37.4577,37.4692,73914.5179
2007-11-02 12:35:00,65.23,65.31,65.15,65.28,77980.33761232713,37.4692,37.5151,37.4232,37.4979,77980.3376
2007-11-02 12:40:00,65.24,65.47,65.22,65.32,64531.856927848254,37.4749,37.607,37.4634,37.5209,64531.8569
2007-11-02 12:45:00,65.32,65.45,65.26,65.32,91950.07723806489,37.5209,37.5956,37.4864,37.5209,91950.0772
2007-11-02 12:50:00,65.29,65.42,65.27,65.38,78710.10013008954,37.5036,37.5783,37.4922,37.5553,78710.1001
2007-11-02 12:55:00,65.38,65.46,65.33,65.42,42743.23318322744,37.5553,37.6013,37.5266,37.5783,42743.2332
2007-11-02 13:00:00,65.42,65.6,65.38,65.55,77250.57509456472,37.5783,37.6817,37.5553,37.653,77250.5751
2007-11-02 13:05:00,65.54,65.63,65.35,65.37,48060.07438406792,37.6473,37.699,37.5381,37.5496,48060.0744
2007-11-02 13:10:00,65.37,65.37,65.15,65.36,64219.10156309293,37.5496,37.5496,37.4232,37.5439,64219.1016
2007-11-02 13:15:00,65.36,65.5,65.34,65.48,21267.364803361943,37.5439,37.6243,37.5324,37.6128,21267.3648
2007-11-02 13:20:00,65.47,65.52,65.24,65.25,43681.49927749341,37.607,37.6358,37.4749,37.4807,43681.4993
2007-11-02 13:25:00,65.25,65.37,65.23,65.35,39407.175959170665,37.4807,37.5496,37.4692,37.5381,39407.176
2007-11-02 13:30:00,65.35,65.48,65.29,65.43,37009.38482937985,37.5381,37.6128,37.5036,37.5841,37009.3848
2007-11-02 13:35:00,65.44,65.53,65.41,65.47,48164.3261723197,37.5898,37.6415,37.5726,37.607,48164.3262
2007-11-02 13:40:00,65.47,65.5,65.22,65.22,28877.745345741463,37.607,37.6243,37.4634,37.4634,28877.7453
2007-11-02 13:45:00,65.24,65.36,65.17,65.29,40866.7009946955,37.4749,37.5439,37.4347,37.5036,40866.701
2007-11-02 13:50:00,65.29,65.47,65.27,65.4,53064.16022015309,37.5036,37.607,37.4922,37.5668,53064.1602
2007-11-02 13:55:00,65.4,65.52,65.38,65.49,36905.13304112808,37.5668,37.6358,37.5553,37.6185,36905.133
2007-11-02 14:00:00,65.48,65.58,65.45,65.49,50562.117302110506,37.6128,37.6702,37.5956,37.6185,50562.1173
2007-11-02 14:05:00,65.5,65.51,65.39,65.48,54419.43346742616,37.6243,37.63,37.5611,37.6128,54419.4335
2007-11-02 14:10:00,65.48,65.53,65.4,65.49,38051.9027118976,37.6128,37.6415,37.5668,37.6185,38051.9027
2007-11-02 14:15:00,65.49,65.49,65.29,65.32,54940.69240868503,37.6185,37.6185,37.5036,37.5209,54940.6924
2007-11-02 14:20:00,65.34,65.44,65.28,65.4,64427.60513959648,37.5324,37.5898,37.4979,37.5668,64427.6051
2007-11-02 14:25:00,65.39,65.64,65.37,65.58,78501.596553586,37.5611,37.7047,37.5496,37.6702,78501.5966
2007-11-02 14:30:00,65.59,65.62,65.53,65.58,53689.67094966373,37.676,37.6932,37.6415,37.6702,53689.6709
2007-11-02 14:35:00,65.59,65.61,65.33,65.33,60570.28897428083,37.676,37.6875,37.5266,37.5266,60570.289
2007-11-02 14:40:00,65.33,65.44,65.29,65.4,32839.31329930889,37.5266,37.5898,37.5036,37.5668,32839.3133
2007-11-02 14:45:00,65.41,65.44,65.34,65.42,33360.57224056776,37.5726,37.5898,37.5324,37.5783,33360.5722
2007-11-02 14:50:00,65.42,65.52,65.32,65.35,53272.66379665664,37.5783,37.6358,37.5209,37.5381,53272.6638
2007-11-02 14:55:00,65.34,65.43,65.13,65.19,56817.22459721696,37.5324,37.5841,37.4117,37.4462,56817.2246
2007-11-02 15:00:00,65.2,65.42,65.16,65.32,56400.21744420986,37.452,37.5783,37.429,37.5209,56400.2174
2007-11-02 15:05:00,65.32,65.43,65.3,65.36,41596.46351245792,37.5209,37.5841,37.5094,37.5439,41596.4635
2007-11-02 15:10:00,65.36,65.41,65.14,65.24,74644.28038827036,37.5439,37.5726,37.4175,37.4749,74644.2804
2007-11-02 15:15:00,65.26,65.47,65.11,65.4,74435.7768117668,37.4864,37.607,37.4003,37.5668,74435.7768
2007-11-02 15:20:00,65.4,65.57,65.4,65.54,51291.87981987293,37.5668,37.6645,37.5668,37.6473,51291.8798
2007-11-02 15:25:00,65.54,65.63,65.5,65.52,72663.49641148665,37.6473,37.699,37.6243,37.6358,72663.4964
2007-11-02 15:30:00,65.52,65.56,65.38,65.4,76729.31615330584,37.6358,37.6587,37.5553,37.5668,76729.3162
2007-11-02 15:35:00,65.4,65.49,65.36,65.41,83505.68238967116,37.5668,37.6185,37.5439,37.5726,83505.6824
2007-11-02 15:40:00,65.41,65.79,65.36,65.77,121557.58510156877,37.5726,37.7909,37.5439,37.7794,121557.5851
2007-11-02 15:45:00,65.77,65.89,65.73,65.8,130940.24604422844,37.7794,37.8483,37.7564,37.7966,130940.246
2007-11-02 15:50:00,65.81,65.97,65.79,65.92,208190.8211387932,37.8023,37.8943,37.7909,37.8655,208190.8211
2007-11-02 15:55:00,65.92,66.05,65.83,66.01,289402.96418692527,37.8655,37.9402,37.8138,37.9172,289402.9642
2007-11-05 09:30:00,65.87,65.87,64.76,65.21,149914.07150605135,37.8368,37.8368,37.1992,37.4577,149914.0715
2007-11-05 09:35:00,65.22,65.58,65.16,65.58,95077.6308856181,37.4634,37.6702,37.429,37.6702,95077.6309
2007-11-05 09:40:00,65.6,65.82,65.51,65.66,99977.4649334515,37.6817,37.8081,37.63,37.7162,99977.4649
2007-11-05 09:45:00,65.64,65.65,65.48,65.56,99977.4649334515,37.7047,37.7104,37.6128,37.6587,99977.4649
2007-11-05 09:50:00,65.53,65.55,65.05,65.48,113008.93846492328,37.6415,37.653,37.3658,37.6128,113008.9385
2007-11-05 09:55:00,65.5,65.75,65.43,65.61,79022.85549484487,37.6243,37.7679,37.5841,37.6875,79022.8555
2007-11-05 10:00:00,65.63,66.04,65.63,65.97,134693.31042129232,37.699,37.9345,37.699,37.8943,134693.3104
2007-11-05 10:05:00,65.95,66.05,65.75,65.77,95286.13446212166,37.8828,37.9402,37.7679,37.7794,95286.1345
2007-11-05 10:10:00,65.79,65.93,65.76,65.82,74018.7696587597,37.7909,37.8713,37.7736,37.8081,74018.7697
2007-11-05 10:15:00,65.81,65.9,65.65,65.88,75478.29469428454,37.8023,37.854,37.7104,37.8426,75478.2947
2007-11-05 10:20:00,65.89,65.97,65.87,65.89,71725.23031722067,37.8483,37.8943,37.8368,37.8483,71725.2303
2007-11-05 10:25:00,65.89,66.06,65.89,65.98,55566.20313819567,37.8483,37.946,37.8483,37.9,55566.2031
2007-11-05 10:30:00,65.97,66.33,65.51,66.23,167011.36477934232,37.8943,38.101,37.63,38.0436,167011.3648
2007-11-05 10:35:00,66.23,66.66,66.23,66.49,137820.86406884555,38.0436,38.2906,38.0436,38.1929,137820.8641
2007-11-05 10:40:00,66.5,66.64,66.36,66.64,127604.18882017166,38.1987,38.2791,38.1183,38.2791,127604.1888
2007-11-05 10:45:00,66.66,66.67,66.44,66.54,65887.13017512132,38.2906,38.2963,38.1642,38.2217,65887.1302
2007-11-05 10:50:00,66.54,66.57,66.45,66.47,55566.20313819567,38.2217,38.2389,38.17,38.1815,55566.2031
2007-11-05 10:55:00,66.47,66.56,66.33,66.4,53272.66379665664,38.1815,38.2332,38.101,38.1413,53272.6638
2007-11-05 11:00:00,66.4,66.66,66.4,66.51,57859.74247973471,38.1413,38.2906,38.1413,38.2044,57859.7425
2007-11-05 11:05:00,66.51,66.72,66.47,66.68,40136.93847693308,38.2044,38.3251,38.1815,38.3021,40136.9385
2007-11-05 11:10:00,66.66,66.8,66.61,66.73,120306.56364254748,38.2906,38.371,38.2619,38.3308,120306.5636
2007-11-05 11:15:00,66.74,66.76,66.64,66.72,79648.36622435552,38.3366,38.348,38.2791,38.3251,79648.3662
2007-11-05 11:20:00,66.72,66.75,66.67,66.67,46600.549348543085,38.3251,38.3423,38.2963,38.2963,46600.5493
2007-11-05 11:25:00,66.67,66.9,66.67,66.88,55357.69956169212,38.2963,38.4285,38.2963,38.417,55357.6996
2007-11-05 11:30:00,66.86,66.89,66.78,66.88,57651.23890323116,38.4055,38.4227,38.3595,38.417,57651.2389
2007-11-05 11:35:00,66.87,66.97,66.87,66.94,69118.93561092632,38.4112,38.4687,38.4112,38.4514,69118.9356
2007-11-05 11:40:00,66.95,67.11,66.94,67.09,67867.91415190503,38.4572,38.5491,38.4514,38.5376,67867.9142
2007-11-05 11:45:00,67.1,67.34,67.09,67.34,100602.97566296214,38.5433,38.6812,38.5376,38.6812,100602.9757
2007-11-05 11:50:00,67.34,67.38,67.16,67.16,108004.85262883813,38.6812,38.7042,38.5778,38.5778,108004.8526
2007-11-05 11:55:00,67.15,67.24,67.06,67.09,69223.18739917809,38.5721,38.6238,38.5204,38.5376,69223.1874
2007-11-05 12:00:00,67.1,67.27,67.1,67.16,68076.41772840857,38.5433,38.641,38.5433,38.5778,68076.4177
2007-11-05 12:05:00,67.16,67.17,66.93,67.06,51083.37624336938,38.5778,38.5836,38.4457,38.5204,51083.3762
2007-11-05 12:10:00,67.08,67.09,66.9,67.04,41075.20457119905,38.5319,38.5376,38.4285,38.5089,41075.2046
2007-11-05 12:15:00,67.03,67.12,67.03,67.08,39928.434900429536,38.5031,38.5548,38.5031,38.5319,39928.4349
2007-11-05 12:20:00,67.08,67.23,67.06,67.13,64636.108716100025,38.5319,38.618,38.5204,38.5606,64636.1087
2007-11-05 12:25:00,67.13,67.3,67.12,67.27,72142.23747022777,38.5606,38.6582,38.5548,38.641,72142.2375
2007-11-05 12:30:00,67.26,67.29,67.1,67.16,41387.95993595437,38.6353,38.6525,38.5433,38.5778,41387.9599
2007-11-05 12:35:00,67.16,67.24,67.09,67.24,57546.987114979376,38.5778,38.6238,38.5376,38.6238,57546.9871
2007-11-05 12:40:00,67.23,67.27,67.05,67.07,72142.23747022777,38.618,38.641,38.5146,38.5261,72142.2375
2007-11-05 12:45:00,67.06,67.11,66.99,67.01,61091.5479155397,38.5204,38.5491,38.4802,38.4916,61091.5479
2007-11-05 12:50:00,67.0,67.01,66.77,66.8,65365.87123386245,38.4859,38.4916,38.3538,38.371,65365.8712
2007-11-05 12:55:00,66.79,66.86,66.73,66.85,55878.95850295099,38.3653,38.4055,38.3308,38.3997,55878.9585
2007-11-05 13:00:00,66.85,67.0,66.84,66.91,51500.38339637647,38.3997,38.4859,38.394,38.4342,51500.3834
2007-11-05 13:05:00,66.91,67.08,66.91,66.99,40970.95278294728,38.4342,38.5319,38.4342,38.4802,40970.9528
2007-11-05 13:10:00,66.99,66.99,66.85,66.86,30233.01859301453,38.4802,38.4802,38.3997,38.4055,30233.0186
2007-11-05 13:15:00,66.87,66.87,66.54,66.55,94973.37909736633,38.4112,38.4112,38.2217,38.2274,94973.3791
2007-11-05 13:20:00,66.54,66.68,66.52,66.61,63802.09441008583,38.2217,38.3021,38.2102,38.2619,63802.0944
2007-11-05 13:25:00,66.61,66.72,66.52,66.58,59006.51215050422,38.2619,38.3251,38.2102,38.2446,59006.5122
2007-11-05 13:30:00,66.57,66.67,66.55,66.59,53272.66379665664,38.2389,38.2963,38.2274,38.2504,53272.6638
2007-11-05 13:35:00,66.6,66.67,66.47,66.67,80378.12874211794,38.2561,38.2963,38.1815,38.2963,80378.1287
2007-11-05 13:40:00,66.67,66.75,66.64,66.71,167532.6237206012,38.2963,38.3423,38.2791,38.3193,167532.6237
2007-11-05 13:45:00,66.7,66.8,66.57,66.72,118847.03860702264,38.3136,38.371,38.2389,38.3251,118847.0386
2007-11-05 13:50:00,66.72,66.76,66.63,66.69,146578.01428199458,38.3251,38.348,38.2734,38.3078,146578.0143
2007-11-05 13:55:00,66.7,66.81,66.62,66.76,254582.8669108327,38.3136,38.3768,38.2676,38.348,254582.8669
2007-11-05 14:00:00,66.75,66.79,66.6,66.74,162111.53073150894,38.3423,38.3653,38.2561,38.3366,162111.5307
2007-11-05 14:05:00,66.73,66.76,66.5,66.67,121661.83688982054,38.3308,38.348,38.1987,38.2963,121661.8369
2007-11-05 14:10:00,66.67,66.8,66.67,66.73,67867.91415190503,38.2963,38.371,38.2963,38.3308,67867.9142
2007-11-05 14:15:00,66.73,66.79,66.66,66.68,63593.59083358228,38.3308,38.3653,38.2906,38.3021,63593.5908
2007-11-05 14:20:00,66.68,66.78,66.59,66.66,77354.82688281649,38.3021,38.3595,38.2504,38.2906,77354.8269
2007-11-05 14:25:00,66.65,66.72,66.52,66.64,97788.17738016424,38.2849,38.3251,38.2102,38.2791,97788.1774
2007-11-05 14:30:00,66.64,66.71,66.55,66.55,91637.32187330956,38.2791,38.3193,38.2274,38.2274,91637.3219
2007-11-05 14:35:00,66.55,66.86,66.55,66.79,117283.26178324602,38.2274,38.4055,38.2274,38.3653,117283.2618
2007-11-05 14:40:00,66.78,66.83,66.63,66.83,70995.46779945826,38.3595,38.3883,38.2734,38.3883,70995.4678
2007-11-05 14:45:00,66.83,66.91,66.77,66.86,58693.7567857489,38.3883,38.4342,38.3538,38.4055,58693.7568
2007-11-05 14:50:00,66.88,66.97,66.81,66.84,80795.13589512503,38.417,38.4687,38.3768,38.394,80795.1359
2007-11-05 14:55:00,66.84,66.84,66.64,66.67,71725.23031722067,38.394,38.394,38.2791,38.2963,71725.2303
2007-11-05 15:00:00,66.68,66.89,66.66,66.79,79127.10728309664,38.3021,38.4227,38.2906,38.3653,79127.1073
2007-11-05 15:05:00,66.79,67.32,66.78,67.25,226747.63944760896,38.3653,38.6697,38.3595,38.6295,226747.6394
2007-11-05 15:10:00,67.26,67.29,67.15,67.22,194325.3333013072,38.6353,38.6525,38.5721,38.6123,194325.3333
2007-11-05 15:15:00,67.2,67.53,67.19,67.37,126353.16736115038,38.6008,38.7903,38.595,38.6984,126353.1674
2007-11-05 15:20:00,67.36,67.98,67.35,67.93,225183.8626238324,38.6927,39.0488,38.6869,39.0201,225183.8626
2007-11-05 15:25:00,67.92,67.98,67.73,67.93,212048.1373041088,39.0144,39.0488,38.9052,39.0201,212048.1373
2007-11-05 15:30:00,67.95,67.99,67.84,67.97,191614.78680676105,39.0316,39.0546,38.9684,39.0431,191614.7868
2007-11-05 15:35:00,67.96,68.09,67.91,68.0,196306.11727809088,39.0373,39.112,39.0086,39.0603,196306.1173
2007-11-05 15:40:00,68.0,68.03,67.72,67.72,208399.3247152967,39.0603,39.0776,38.8995,38.8995,208399.3247
2007-11-05 15:45:00,67.73,67.83,67.61,67.79,246555.47921544607,38.9052,38.9627,38.8363,38.9397,246555.4792
2007-11-05 15:50:00,67.79,67.93,67.73,67.91,251559.56505153124,38.9397,39.0201,38.9052,39.0086,251559.5651
2007-11-05 15:55:00,67.92,67.94,67.77,67.77,392820.7381326853,39.0144,39.0259,38.9282,38.9282,392820.7381
2007-11-06 09:30:00,68.09,68.83,68.09,68.3,157107.44489542377,39.112,39.5371,39.112,39.2326,157107.4449
2007-11-06 09:35:00,68.31,68.44,68.1,68.1,179208.8240047999,39.2384,39.3131,39.1178,39.1178,179208.824
2007-11-06 09:40:00,68.1,68.44,68.06,68.38,1169809.3159731587,39.1178,39.3131,39.0948,39.2786,1169809.316
2007-11-06 09:45:00,68.38,68.39,68.11,68.17,103000.76679275294,39.2786,39.2843,39.1235,39.158,103000.7668
2007-11-06 09:50:00,68.15,68.18,68.05,68.11,104564.54361652955,39.1465,39.1637,39.089,39.1235,104564.5436
2007-11-06 09:55:00,68.11,68.27,67.95,68.12,339443.8225477769,39.1235,39.2154,39.0316,39.1292,339443.8225
2007-11-06 10:00:00,68.12,68.37,68.05,68.37,146578.01428199458,39.1292,39.2729,39.089,39.2729,146578.0143
2007-11-06 10:05:00,68.37,68.45,68.22,68.42,90282.04862603649,39.2729,39.3188,39.1867,39.3016,90282.0486
2007-11-06 10:10:00,68.42,68.45,68.31,68.38,176394.025722002,39.3016,39.3188,39.2384,39.2786,176394.0257
2007-11-06 10:15:00,68.38,68.47,68.37,68.42,194221.0815130554,39.2786,39.3303,39.2729,39.3016,194221.0815
2007-11-06 10:20:00,68.42,68.57,68.36,68.56,141782.43202241298,39.3016,39.3877,39.2671,39.382,141782.432
2007-11-06 10:25:00,68.49,69.0,68.49,69.0,471739.3418392784,39.3418,39.6347,39.3418,39.6347,471739.3418
2007-11-06 10:30:00,68.99,69.3,68.97,69.13,300245.1501651098,39.629,39.8071,39.6175,39.7094,300245.1502
2007-11-06 10:35:00,69.12,69.46,69.08,69.3,266884.57792454207,39.7037,39.899,39.6807,39.8071,266884.5779
2007-11-06 10:40:00,69.32,69.77,69.3,69.75,250412.79538076173,39.8185,40.077,39.8071,40.0655,250412.7954
2007-11-06 10:45:00,69.76,69.93,69.71,69.81,194116.82972480365,40.0713,40.1689,40.0426,40.1,194116.8297
2007-11-06 10:50:00,69.81,69.88,69.41,69.54,251663.81683978304,40.1,40.1402,39.8702,39.9449,251663.8168
2007-11-06 10:55:00,69.54,69.74,69.53,69.68,179521.57936955523,39.9449,40.0598,39.9392,40.0253,179521.5794
2007-11-06 11:00:00,69.66,69.85,69.5,69.56,114572.71528869988,40.0138,40.123,39.9219,39.9564,114572.7153
2007-11-06 11:05:00,69.58,69.69,69.39,69.65,86528.98424897261,39.9679,40.0311,39.8588,40.0081,86528.9842
2007-11-06 11:10:00,69.65,69.72,69.46,69.61,72350.74104673132,40.0081,40.0483,39.899,39.9851,72350.741
2007-11-06 11:15:00,69.61,69.82,69.53,69.79,108317.60799359344,39.9851,40.1058,39.9392,40.0885,108317.608
2007-11-06 11:20:00,69.78,70.18,69.78,70.04,184004.4062643816,40.0828,40.3125,40.0828,40.2321,184004.4063
2007-11-06 11:25:00,70.06,70.17,69.97,70.16,133755.04432702635,40.2436,40.3068,40.1919,40.3011,133755.0443
2007-11-06 11:30:00,70.17,70.31,70.1,70.27,194638.0886660625,40.3068,40.3872,40.2666,40.3642,194638.0887
2007-11-06 11:35:00,70.27,70.27,70.2,70.21,103522.0257340118,40.3642,40.3642,40.324,40.3298,103522.0257
2007-11-06 11:40:00,70.21,70.25,70.12,70.17,167115.61656759412,40.3298,40.3528,40.2781,40.3068,167115.6166
2007-11-06 11:45:00,70.18,70.18,69.92,69.92,155022.4091303883,40.3125,40.3125,40.1632,40.1632,155022.4091
2007-11-06 11:50:00,69.91,69.93,69.75,69.83,153145.87694185635,40.1575,40.1689,40.0655,40.1115,153145.8769
2007-11-06 11:55:00,69.82,69.93,69.77,69.88,93096.8469088344,40.1058,40.1689,40.077,40.1402,93096.8469
2007-11-06 12:00:00,69.89,69.9,69.59,69.69,115406.72959471408,40.146,40.1517,39.9736,40.0311,115406.7296
2007-11-06 12:05:00,69.69,69.69,69.53,69.54,120619.3190073028,40.0311,40.0311,39.9392,39.9449,120619.319
2007-11-06 12:10:00,69.53,69.59,69.47,69.55,144284.47494045555,39.9392,39.9736,39.9047,39.9507,144284.4749
2007-11-06 12:15:00,69.55,69.6,69.5,69.58,119159.79397177797,39.9507,39.9794,39.9219,39.9679,119159.794
2007-11-06 12:20:00,69.57,69.67,69.54,69.67,117491.76535974957,39.9622,40.0196,39.9449,40.0196,117491.7654
2007-11-06 12:25:00,69.66,69.67,69.51,69.51,104981.55076953664,40.0138,40.0196,39.9277,39.9277,104981.5508
2007-11-06 12:30:00,69.52,69.53,69.3,69.35,178374.8096987857,39.9334,39.9392,39.8071,39.8358,178374.8097
2007-11-06 12:35:00,69.36,69.4,69.23,69.29,138029.3676453491,39.8415,39.8645,39.7669,39.8013,138029.3676
2007-11-06 12:40:00,69.29,69.44,69.25,69.44,84235.44490743359,39.8013,39.8875,39.7783,39.8875,84235.4449
2007-11-06 12:45:00,69.44,69.67,69.39,69.39,96745.6594976465,39.8875,40.0196,39.8588,39.8588,96745.6595
2007-11-06 12:50:00,69.41,69.49,69.32,69.44,61821.310433302126,39.8702,39.9162,39.8185,39.8875,61821.3104
2007-11-06 12:55:00,69.44,69.48,69.37,69.4,80482.38053036972,39.8875,39.9105,39.8473,39.8645,80482.3805
2007-11-06 13:00:00,69.39,69.43,69.26,69.42,83505.68238967116,39.8588,39.8817,39.7841,39.876,83505.6824
2007-11-06 13:05:00,69.42,69.6,69.41,69.45,112800.43488841972,39.876,39.9794,39.8702,39.8932,112800.4349
2007-11-06 13:10:00,69.45,69.55,69.41,69.49,83192.92702491584,39.8932,39.9507,39.8702,39.9162,83192.927
2007-11-06 13:15:00,69.49,69.63,69.46,69.59,90177.79683778471,39.9162,39.9966,39.899,39.9736,90177.7968
2007-11-06 13:20:00,69.59,69.59,69.43,69.5,63176.58368057519,39.9736,39.9736,39.8817,39.9219,63176.5837
2007-11-06 13:25:00,69.5,69.55,69.41,69.44,64948.86408085536,39.9219,39.9507,39.8702,39.8875,64948.8641
2007-11-06 13:30:00,69.44,69.44,69.35,69.38,71308.22316421357,39.8875,39.8875,39.8358,39.853,71308.2232
2007-11-06 13:35:00,69.37,69.7,69.35,69.68,133546.5407505228,39.8473,40.0368,39.8358,40.0253,133546.5408
2007-11-06 13:40:00,69.68,69.68,69.52,69.63,114572.71528869988,40.0253,40.0253,39.9334,39.9966,114572.7153
2007-11-06 13:45:00,69.64,69.67,69.5,69.63,84131.19311918181,40.0024,40.0196,39.9219,39.9966,84131.1931
2007-11-06 13:50:00,69.63,69.69,69.58,69.64,67972.1659401568,39.9966,40.0311,39.9679,40.0024,67972.1659
2007-11-06 13:55:00,69.64,69.72,69.61,69.65,74435.7768117668,40.0024,40.0483,39.9851,40.0081,74435.7768
2007-11-06 14:00:00,69.66,69.87,69.63,69.83,124476.63517261844,40.0138,40.1345,39.9966,40.1115,124476.6352
2007-11-06 14:05:00,69.85,69.9,69.77,69.77,97475.42201540893,40.123,40.1517,40.077,40.077,97475.422
2007-11-06 14:10:00,69.78,69.8,69.66,69.7,106962.33474632035,40.0828,40.0943,40.0138,40.0368,106962.3347
2007-11-06 14:15:00,69.7,69.7,69.54,69.6,97996.68095666778,40.0368,40.0368,39.9449,39.9794,97996.681
2007-11-06 14:20:00,69.61,69.62,69.5,69.59,96641.40770939473,39.9851,39.9909,39.9219,39.9736,96641.4077
2007-11-06 14:25:00,69.58,69.59,69.52,69.52,67242.40342239439,39.9679,39.9736,39.9334,39.9334,67242.4034
2007-11-06 14:30:00,69.52,69.58,69.49,69.55,79127.10728309664,39.9334,39.9679,39.9162,39.9507,79127.1073
2007-11-06 14:35:00,69.54,69.56,69.46,69.5,70786.9642229547,39.9449,39.9564,39.899,39.9219,70786.9642
2007-11-06 14:40:00,69.5,69.57,69.47,69.57,72871.99998799019,39.9219,39.9622,39.9047,39.9622,72872.0
2007-11-06 14:45:00,69.58,69.62,69.52,69.54,79752.61801260729,39.9679,39.9909,39.9334,39.9449,79752.618
2007-11-06 14:50:00,69.54,69.65,69.51,69.65,123017.1101370936,39.9449,40.0081,39.9277,40.0081,123017.1101
2007-11-06 14:55:00,69.64,69.78,69.63,69.73,104460.29182827778,40.0024,40.0828,39.9966,40.0541,104460.2918
2007-11-06 15:00:00,69.74,69.74,69.59,69.59,108838.86693485233,40.0598,40.0598,39.9736,39.9736,108838.8669
2007-11-06 15:05:00,69.59,69.61,69.52,69.59,126665.9227259057,39.9736,39.9851,39.9334,39.9736,126665.9227
2007-11-06 15:10:00,69.6,69.74,69.58,69.7,128229.69954968232,39.9794,40.0598,39.9679,40.0368,128229.6995
2007-11-06 15:15:00,69.7,69.9,69.67,69.78,179313.07579305168,40.0368,40.1517,40.0196,40.0828,179313.0758
2007-11-06 15:20:00,69.78,69.85,69.74,69.81,158775.47350745217,40.0828,40.123,40.0598,40.1,158775.4735
2007-11-06 15:25:00,69.81,69.97,69.76,69.87,160026.49496647346,40.1,40.1919,40.0713,40.1345,160026.495
2007-11-06 15:30:00,69.87,70.0,69.79,69.91,144180.22315220378,40.1345,40.2092,40.0885,40.1575,144180.2232
2007-11-06 15:35:00,69.9,69.94,69.85,69.92,129793.47637345892,40.1517,40.1747,40.123,40.1632,129793.4764
2007-11-06 15:40:00,69.92,70.21,69.88,70.12,324118.8096747661,40.1632,40.3298,40.1402,40.2781,324118.8097
2007-11-06 15:45:00,70.12,70.35,70.11,70.33,210692.8640568357,40.2781,40.4102,40.2723,40.3987,210692.8641
2007-11-06 15:50:00,70.32,70.65,70.31,70.63,395218.52926247614,40.393,40.5825,40.3872,40.571,395218.5293
2007-11-06 15:55:00,70.63,70.91,70.55,70.76,549198.4205103467,40.571,40.7319,40.5251,40.6457,549198.4205
2007-11-07 09:30:00,70.89,70.97,70.33,70.54,177540.7953927715,40.7204,40.7663,40.3987,40.5193,177540.7954
2007-11-07 09:35:00,70.54,71.27,70.52,71.0,136465.5908215725,40.5193,40.9387,40.5078,40.7836,136465.5908
2007-11-07 09:40:00,71.01,71.17,70.73,71.11,134067.79969178166,40.7893,40.8812,40.6285,40.8468,134067.7997
2007-11-07 09:45:00,71.13,71.3,70.79,70.84,169200.6523326296,40.8582,40.9559,40.6629,40.6917,169200.6523
2007-11-07 09:50:00,70.84,70.84,70.44,70.59,112487.6795236644,40.6917,40.6917,40.4619,40.5481,112487.6795
2007-11-07 09:55:00,70.59,70.67,70.44,70.65,79856.86980085907,40.5481,40.594,40.4619,40.5825,79856.8698
2007-11-07 10:00:00,70.65,70.68,70.44,70.53,96120.14876813584,40.5825,40.5998,40.4619,40.5136,96120.1488
2007-11-07 10:05:00,70.55,70.72,70.46,70.54,106545.32759331328,40.5251,40.6227,40.4734,40.5193,106545.3276
2007-11-07 10:10:00,70.54,70.62,70.21,70.3,171181.4363094133,40.5193,40.5653,40.3298,40.3815,171181.4363
2007-11-07 10:15:00,70.29,70.31,70.05,70.16,111340.90985289488,40.3757,40.3872,40.2379,40.3011,111340.9099
2007-11-07 10:20:00,70.15,70.26,70.09,70.26,93618.10585009328,40.2953,40.3585,40.2608,40.3585,93618.1059
2007-11-07 10:25:00,70.26,70.44,70.03,70.3,155960.67522465426,40.3585,40.4619,40.2264,40.3815,155960.6752
2007-11-07 10:30:00,70.3,70.5,69.95,70.03,249683.0328629993,40.3815,40.4964,40.1804,40.2264,249683.0329
2007-11-07 10:35:00,70.02,70.06,69.75,70.01,164717.8254378033,40.2206,40.2436,40.0655,40.2149,164717.8254
2007-11-07 10:40:00,69.97,70.06,69.76,70.01,108943.11872310408,40.1919,40.2436,40.0713,40.2149,108943.1187
2007-11-07 10:45:00,70.0,70.01,69.53,69.77,123225.61371359717,40.2092,40.2149,39.9392,40.077,123225.6137
2007-11-07 10:50:00,69.75,69.91,69.64,69.68,67138.1516341426,40.0655,40.1575,40.0024,40.0253,67138.1516
2007-11-07 10:55:00,69.66,69.93,69.54,69.58,73497.51071750085,40.0138,40.1689,39.9449,39.9679,73497.5107
2007-11-07 11:00:00,69.57,69.73,69.54,69.66,59736.27466826664,39.9622,40.0541,39.9449,40.0138,59736.2747
2007-11-07 11:05:00,69.62,69.89,69.6,69.81,96328.6523446394,39.9909,40.146,39.9794,40.1,96328.6523
2007-11-07 11:10:00,69.82,70.01,69.77,69.81,100602.97566296214,40.1058,40.2149,40.077,40.1,100602.9757
2007-11-07 11:15:00,69.82,69.83,69.73,69.82,83922.68954267826,40.1058,40.1115,40.0541,40.1058,83922.6895
2007-11-07 11:20:00,69.82,69.82,69.62,69.63,63072.33189232341,40.1058,40.1058,39.9909,39.9966,63072.3319
2007-11-07 11:25:00,69.63,69.78,69.54,69.73,338192.8010887556,39.9966,40.0828,39.9449,40.0541,338192.8011
2007-11-07 11:30:00,69.73,69.78,69.54,69.6,41596.46351245792,40.0541,40.0828,39.9449,39.9794,41596.4635
2007-11-07 11:35:00,69.61,69.62,69.4,69.44,69223.18739917809,39.9851,39.9909,39.8645,39.8875,69223.1874
2007-11-07 11:40:00,69.43,69.5,69.39,69.46,37009.38482937985,39.8817,39.9219,39.8588,39.899,37009.3848
2007-11-07 11:45:00,69.46,69.51,69.4,69.49,47747.3190193126,39.899,39.9277,39.8645,39.9162,47747.319
2007-11-07 11:50:00,69.48,69.65,69.45,69.65,55149.19598518857,39.9105,40.0081,39.8932,40.0081,55149.196
2007-11-07 11:55:00,69.64,69.83,69.64,69.77,48581.33332532679,40.0024,40.1115,40.0024,40.077,48581.3333
2007-11-07 12:00:00,69.78,69.79,69.62,69.62,86007.72530771374,40.0828,40.0885,39.9909,39.9909,86007.7253
2007-11-07 12:05:00,69.62,69.63,69.45,69.45,68910.43203442277,39.9909,39.9966,39.8932,39.8932,68910.432
2007-11-07 12:10:00,69.45,69.56,69.41,69.51,97371.17022715714,39.8932,39.9564,39.8702,39.9277,97371.1702
2007-11-07 12:15:00,69.5,69.54,69.32,69.35,75478.29469428454,39.9219,39.9449,39.8185,39.8358,75478.2947
2007-11-07 12:20:00,69.37,69.57,69.3,69.54,66199.88553987665,39.8473,39.9622,39.8071,39.9449,66199.8855
2007-11-07 12:25:00,69.53,69.74,69.51,69.53,65991.38196337309,39.9392,40.0598,39.9277,39.9392,65991.382
2007-11-07 12:30:00,69.5,69.58,69.39,69.47,126978.67809066102,39.9219,39.9679,39.8588,39.9047,126978.6781
2007-11-07 12:35:00,69.47,69.52,69.26,69.36,123851.1244431078,39.9047,39.9334,39.7841,39.8415,123851.1244
2007-11-07 12:40:00,69.37,69.38,69.12,69.16,82775.91987190874,39.8473,39.853,39.7037,39.7266,82775.9199
2007-11-07 12:45:00,69.13,69.18,68.87,68.9,95077.6308856181,39.7094,39.7381,39.5601,39.5773,95077.6309
2007-11-07 12:50:00,68.87,68.99,68.77,68.97,86528.98424897261,39.5601,39.629,39.5026,39.6175,86528.9842
2007-11-07 12:55:00,68.97,69.06,68.76,68.79,75478.29469428454,39.6175,39.6692,39.4969,39.5141,75478.2947
2007-11-07 13:00:00,68.79,68.91,68.73,68.81,68806.180246171,39.5141,39.583,39.4796,39.5256,68806.1802
2007-11-07 13:05:00,68.81,69.0,68.78,68.97,68389.1730931639,39.5256,39.6347,39.5084,39.6175,68389.1731
2007-11-07 13:10:00,68.97,68.99,68.68,68.69,68180.66951666035,39.6175,39.629,39.4509,39.4567,68180.6695
2007-11-07 13:15:00,68.69,68.82,68.2,68.29,114051.456347441,39.4567,39.5313,39.1752,39.2269,114051.4563
2007-11-07 13:20:00,68.29,68.49,68.23,68.25,82046.15735414633,39.2269,39.3418,39.1924,39.2039,82046.1574
2007-11-07 13:25:00,68.25,68.41,68.14,68.33,70161.45349344406,39.2039,39.2958,39.1407,39.2499,70161.4535
2007-11-07 13:30:00,68.34,68.5,68.26,68.48,75061.28754127744,39.2556,39.3475,39.2097,39.336,75061.2875
2007-11-07 13:35:00,68.48,68.66,68.34,68.41,72037.985681976,39.336,39.4394,39.2556,39.2958,72037.9857
2007-11-07 13:40:00,68.39,68.5,68.21,68.39,71516.72674071713,39.2843,39.3475,39.1809,39.2843,71516.7267
2007-11-07 13:45:00,68.36,68.4,68.19,68.34,60466.03718602906,39.2671,39.2901,39.1695,39.2556,60466.0372
2007-11-07 13:50:00,68.37,68.54,68.3,68.41,49102.59226658566,39.2729,39.3705,39.2326,39.2958,49102.5923
2007-11-07 13:55:00,68.36,68.54,68.32,68.42,55149.19598518857,39.2671,39.3705,39.2441,39.3016,55149.196
2007-11-07 14:00:00,68.42,68.44,68.24,68.32,68493.42488141567,39.3016,39.3131,39.1982,39.2441,68493.4249
2007-11-07 14:05:00,68.32,68.47,68.2,68.4,69431.69097568165,39.2441,39.3303,39.1752,39.2901,69431.691
2007-11-07 14:10:00,68.4,68.56,68.32,68.56,74227.27323526326,39.2901,39.382,39.2441,39.382,74227.2732
2007-11-07 14:15:00,68.56,68.67,68.45,68.59,76520.81257680229,39.382,39.4452,39.3188,39.3992,76520.8126
2007-11-07 14:20:00,68.6,68.7,68.52,68.58,58276.7496327418,39.405,39.4624,39.359,39.3935,58276.7496
2007-11-07 14:25:00,68.55,69.02,68.47,68.92,84652.45206044069,39.3762,39.6462,39.3303,39.5888,84652.4521
2007-11-07 14:30:00,68.91,69.09,68.66,69.03,156481.93416591315,39.583,39.6864,39.4394,39.652,156481.9342
2007-11-07 14:35:00,69.03,69.15,69.03,69.06,137612.360492342,39.652,39.7209,39.652,39.6692,137612.3605
2007-11-07 14:40:00,69.07,69.29,69.05,69.16,71725.23031722067,39.6749,39.8013,39.6635,39.7266,71725.2303
2007-11-07 14:45:00,69.16,69.25,69.05,69.08,98934.94705093376,39.7266,39.7783,39.6635,39.6807,98934.9471
2007-11-07 14:50:00,69.08,69.18,68.79,68.79,126770.17451415748,39.6807,39.7381,39.5141,39.5141,126770.1745
2007-11-07 14:55:00,68.79,69.17,68.62,69.08,119159.79397177797,39.5141,39.7324,39.4165,39.6807,119159.794
2007-11-07 15:00:00,69.08,69.09,68.87,68.95,53272.66379665664,39.6807,39.6864,39.5601,39.606,53272.6638
2007-11-07 15:05:00,68.94,69.21,68.85,69.09,84756.70384869246,39.6003,39.7554,39.5486,39.6864,84756.7038
2007-11-07 15:10:00,69.08,69.23,69.06,69.13,71412.47495246536,39.6807,39.7669,39.6692,39.7094,71412.475
2007-11-07 15:15:00,69.11,69.24,69.0,69.02,65470.12302211423,39.6979,39.7726,39.6347,39.6462,65470.123
2007-11-07 15:20:00,69.02,69.11,68.81,68.82,65991.38196337309,39.6462,39.6979,39.5256,39.5313,65991.382
2007-11-07 15:25:00,68.82,68.82,68.46,68.56,113113.19025317504,39.5313,39.5313,39.3246,39.382,113113.1903
2007-11-07 15:30:00,68.57,68.8,68.56,68.61,63906.34619833761,39.3877,39.5199,39.382,39.4107,63906.3462
2007-11-07 15:35:00,68.61,68.69,68.34,68.37,123746.87265485602,39.4107,39.4567,39.2556,39.2729,123746.8727
2007-11-07 15:40:00,68.39,68.79,68.34,68.79,117700.26893625312,39.2843,39.5141,39.2556,39.5141,117700.2689
2007-11-07 15:45:00,68.79,68.84,68.58,68.58,123121.36192534538,39.5141,39.5428,39.3935,39.3935,123121.3619
2007-11-07 15:50:00,68.58,68.6,67.99,68.0,303059.9484479077,39.3935,39.405,39.0546,39.0603,303059.9484
2007-11-07 15:55:00,68.0,68.17,67.91,67.91,326516.6008045569,39.0603,39.158,39.0086,39.0086,326516.6008
2007-11-08 09:30:00,68.32,68.46,67.15,68.38,128438.20312618586,39.2441,39.3246,38.5721,39.2786,128438.2031
2007-11-08 09:35:00,68.44,68.68,68.31,68.44,133650.79253877458,39.3131,39.4509,39.2384,39.3131,133650.7925
2007-11-08 09:40:00,68.43,68.76,68.37,68.68,153458.6323066117,39.3073,39.4969,39.2729,39.4509,153458.6323
2007-11-08 09:45:00,68.68,68.68,67.99,68.12,158462.71814269683,39.4509,39.4509,39.0546,39.1292,158462.7181
2007-11-08 09:50:00,68.12,68.64,68.08,68.57,79544.11443610374,39.1292,39.4279,39.1063,39.3877,79544.1144
2007-11-08 09:55:00,68.59,68.92,68.56,68.83,141678.18023416118,39.3992,39.5888,39.382,39.5371,141678.1802
2007-11-08 10:00:00,68.83,69.62,68.67,69.41,252810.58651055253,39.5371,39.9909,39.4452,39.8702,252810.5865
2007-11-08 10:05:00,69.35,69.51,69.24,69.29,140948.41771639878,39.8358,39.9277,39.7726,39.8013,140948.4177
2007-11-08 10:10:00,69.3,69.35,69.15,69.35,62238.31758630922,39.8071,39.8358,39.7209,39.8358,62238.3176
2007-11-08 10:15:00,69.35,69.72,69.29,69.72,86737.48782547617,39.8358,40.0483,39.8013,40.0483,86737.4878
2007-11-08 10:20:00,69.73,69.98,69.63,69.92,162215.78251976072,40.0541,40.1977,39.9966,40.1632,162215.7825
2007-11-08 10:25:00,69.91,69.92,69.67,69.74,80273.87695386616,40.1575,40.1632,40.0196,40.0598,80273.877
2007-11-08 10:30:00,69.73,69.73,69.4,69.56,79335.6108596002,40.0541,40.0541,39.8645,39.9564,79335.6109
2007-11-08 10:35:00,69.56,69.59,69.32,69.35,77876.08582407536,39.9564,39.9736,39.8185,39.8358,77876.0858
2007-11-08 10:40:00,69.35,69.53,69.25,69.46,71620.9785289689,39.8358,39.9392,39.7783,39.899,71620.9785
2007-11-08 10:45:00,69.45,69.45,69.15,69.39,65365.87123386245,39.8932,39.8932,39.7209,39.8588,65365.8712
2007-11-08 10:50:00,69.39,69.46,69.32,69.38,37217.8884058834,39.8588,39.899,39.8185,39.853,37217.8884
2007-11-08 10:55:00,69.37,69.52,69.34,69.45,77771.83403582359,39.8473,39.9334,39.83,39.8932,77771.834
2007-11-08 11:00:00,69.46,69.64,69.43,69.62,79648.36622435552,39.899,40.0024,39.8817,39.9909,79648.3662
2007-11-08 11:05:00,69.61,69.62,69.36,69.58,57338.48353847583,39.9851,39.9909,39.8415,39.9679,57338.4835
2007-11-08 11:10:00,69.58,69.67,69.49,69.51,38468.90986490469,39.9679,40.0196,39.9162,39.9277,38468.9099
2007-11-08 11:15:00,69.51,69.74,69.51,69.67,78710.10013008954,39.9277,40.0598,39.9277,40.0196,78710.1001
2007-11-08 11:20:00,69.62,69.74,69.37,69.41,67659.41057540147,39.9909,40.0598,39.8473,39.8702,67659.4106
2007-11-08 11:25:00,69.43,69.43,69.19,69.24,45349.52788952179,39.8817,39.8817,39.7439,39.7726,45349.5279
2007-11-08 11:30:00,69.23,69.38,69.03,69.06,68076.41772840857,39.7669,39.853,39.652,39.6692,68076.4177
2007-11-08 11:35:00,69.06,69.26,68.92,69.26,100498.72387471035,39.6692,39.7841,39.5888,39.7841,100498.7239
2007-11-08 11:40:00,69.26,69.43,69.16,69.41,113738.7009826857,39.7841,39.8817,39.7266,39.8702,113738.701
2007-11-08 11:45:00,69.41,69.54,69.32,69.33,92575.58796757551,39.8702,39.9449,39.8185,39.8243,92575.588
2007-11-08 11:50:00,69.36,69.56,69.34,69.51,143554.71242269312,39.8415,39.9564,39.83,39.9277,143554.7124
2007-11-08 11:55:00,69.51,69.52,69.38,69.5,111340.90985289488,39.9277,39.9334,39.853,39.9219,111340.9099
2007-11-08 12:00:00,69.5,69.59,69.42,69.49,79544.11443610374,39.9219,39.9736,39.876,39.9162,79544.1144
2007-11-08 12:05:00,69.51,69.58,69.15,69.31,53689.67094966373,39.9277,39.9679,39.7209,39.8128,53689.6709
2007-11-08 12:10:00,69.32,69.57,69.3,69.57,81420.64662463569,39.8185,39.9622,39.8071,39.9622,81420.6466
2007-11-08 12:15:00,69.58,69.75,69.44,69.52,57963.99426798648,39.9679,40.0655,39.8875,39.9334,57963.9943
2007-11-08 12:20:00,69.54,69.55,69.4,69.45,120619.3190073028,39.9449,39.9507,39.8645,39.8932,120619.319
2007-11-08 12:25:00,69.44,69.48,69.3,69.4,114364.21171219634,39.8875,39.9105,39.8071,39.8645,114364.2117
2007-11-08 12:30:00,69.39,69.53,69.37,69.51,99560.4577804444,39.8588,39.9392,39.8473,39.9277,99560.4578
2007-11-08 12:35:00,69.5,69.53,69.14,69.33,169513.40769738492,39.9219,39.9392,39.7152,39.8243,169513.4077
2007-11-08 12:40:00,69.34,69.37,68.63,68.79,150643.83402381378,39.83,39.8473,39.4222,39.5141,150643.834
2007-11-08 12:45:00,68.81,68.83,68.12,68.14,158254.2145661933,39.5256,39.5371,39.1292,39.1407,158254.2146
2007-11-08 12:50:00,68.13,68.23,68.0,68.23,170243.17021514734,39.135,39.1924,39.0603,39.1924,170243.1702
2007-11-08 12:55:00,68.23,68.55,68.18,68.51,136257.08724506892,39.1924,39.3762,39.1637,39.3533,136257.0872
2007-11-08 13:00:00,68.51,68.58,68.23,68.25,136048.58366856538,39.3533,39.3935,39.1924,39.2039,136048.5837
2007-11-08 13:05:00,68.23,68.28,67.88,67.99,159609.48781346634,39.1924,39.2212,38.9914,39.0546,159609.4878
2007-11-08 13:10:00,68.0,68.15,67.86,67.86,118325.77966576377,39.0603,39.1465,38.9799,38.9799,118325.7797
2007-11-08 13:15:00,67.87,67.91,67.64,67.85,163675.30755528554,38.9856,39.0086,38.8535,38.9742,163675.3076
2007-11-08 13:20:00,67.84,68.05,67.83,68.01,118951.2903952744,38.9684,39.089,38.9627,39.0661,118951.2904
2007-11-08 13:25:00,68.01,68.32,67.92,68.3,128959.46206744474,39.0661,39.2441,39.0144,39.2326,128959.4621
2007-11-08 13:30:00,68.25,68.54,68.24,68.48,77250.57509456472,39.2039,39.3705,39.1982,39.336,77250.5751
2007-11-08 13:35:00,68.43,68.65,68.29,68.56,113008.93846492328,39.3073,39.4337,39.2269,39.382,113008.9385
2007-11-08 13:40:00,68.54,68.56,68.15,68.32,73184.75535274552,39.3705,39.382,39.1465,39.2441,73184.7554
2007-11-08 13:45:00,68.32,68.44,68.26,68.37,79544.11443610374,39.2441,39.3131,39.2097,39.2729,79544.1144
2007-11-08 13:50:00,68.38,68.64,68.34,68.55,118847.03860702264,39.2786,39.4279,39.2556,39.3762,118847.0386
2007-11-08 13:55:00,68.55,68.9,68.51,68.89,62238.31758630922,39.3762,39.5773,39.3533,39.5715,62238.3176
2007-11-08 14:00:00,68.83,69.06,68.77,68.83,164613.57364955152,39.5371,39.6692,39.5026,39.5371,164613.5736
2007-11-08 14:05:00,68.83,68.86,68.44,68.49,82671.66808365697,39.5371,39.5543,39.3131,39.3418,82671.6681
2007-11-08 14:10:00,68.48,68.49,68.16,68.23,73184.75535274552,39.336,39.3418,39.1522,39.1924,73184.7554
2007-11-08 14:15:00,68.27,68.32,68.12,68.3,50979.124455117606,39.2154,39.2441,39.1292,39.2326,50979.1245
2007-11-08 14:20:00,68.29,68.32,68.05,68.09,85694.96994295843,39.2269,39.2441,39.089,39.112,85694.9699
2007-11-08 14:25:00,68.09,68.17,67.93,68.0,96954.16307415004,39.112,39.158,39.0201,39.0603,96954.1631
2007-11-08 14:30:00,67.97,68.18,67.91,68.05,131044.49783248022,39.0431,39.1637,39.0086,39.089,131044.4978
2007-11-08 14:35:00,68.05,68.07,67.53,67.61,107900.60084058634,39.089,39.1005,38.7903,38.8363,107900.6008
2007-11-08 14:40:00,67.62,67.7,67.52,67.64,72559.24462323487,38.842,38.888,38.7846,38.8535,72559.2446
2007-11-08 14:45:00,67.64,67.81,67.56,67.75,71829.48210547245,38.8535,38.9512,38.8076,38.9167,71829.4821
2007-11-08 14:50:00,67.77,67.81,67.5,67.53,108526.11157009698,38.9282,38.9512,38.7731,38.7903,108526.1116
2007-11-08 14:55:00,67.54,68.16,67.52,68.16,140531.41056339166,38.7961,39.1522,38.7846,39.1522,140531.4106
2007-11-08 15:00:00,68.16,68.34,68.08,68.32,221847.8053997756,39.1522,39.2556,39.1063,39.2441,221847.8054
2007-11-08 15:05:00,68.33,68.53,68.24,68.39,175664.2632042396,39.2499,39.3648,39.1982,39.2843,175664.2632
2007-11-08 15:10:00,68.4,68.4,68.14,68.14,116866.25463023892,39.2901,39.2901,39.1407,39.1407,116866.2546
2007-11-08 15:15:00,68.16,68.35,68.1,68.28,122078.84404282764,39.1522,39.2614,39.1178,39.2212,122078.844
2007-11-08 15:20:00,68.27,68.82,68.27,68.8,179730.0829460588,39.2154,39.5313,39.2154,39.5199,179730.0829
2007-11-08 15:25:00,68.8,69.06,68.66,68.78,206731.2961032683,39.5199,39.6692,39.4394,39.5084,206731.2961
2007-11-08 15:30:00,68.77,68.94,68.54,68.66,134901.81399779586,39.5026,39.6003,39.3705,39.4394,134901.814
2007-11-08 15:35:00,68.64,68.77,68.52,68.73,129272.21743220004,39.4279,39.5026,39.359,39.4796,129272.2174
2007-11-08 15:40:00,68.73,69.23,68.72,69.11,198078.39767837105,39.4796,39.7669,39.4739,39.6979,198078.3977
2007-11-08 15:45:00,69.12,69.26,69.05,69.2,154709.65376563295,39.7037,39.7841,39.6635,39.7496,154709.6538
2007-11-08 15:50:00,69.21,69.28,68.95,69.04,211839.63372760525,39.7554,39.7956,39.606,39.6577,211839.6337
2007-11-08 15:55:00,69.04,69.06,68.73,69.02,261359.233147198,39.6577,39.6692,39.4796,39.6462,261359.2331
2007-11-09 09:30:00,68.48,68.83,68.3,68.42,112279.17594716084,39.336,39.5371,39.2326,39.3016,112279.1759
2007-11-09 09:35:00,68.43,68.48,67.56,67.95,126353.16736115038,39.3073,39.336,38.8076,39.0316,126353.1674
2007-11-09 09:40:00,67.94,68.28,67.73,68.1,142616.44632842715,39.0259,39.2212,38.9052,39.1178,142616.4463
2007-11-09 09:45:00,68.16,68.53,68.12,68.51,78605.84834183777,39.1522,39.3648,39.1292,39.3533,78605.8483
2007-11-09 09:50:00,68.51,68.56,67.93,68.04,75478.29469428454,39.3533,39.382,39.0201,39.0833,75478.2947
2007-11-09 09:55:00,68.04,68.11,67.83,68.03,108526.11157009698,39.0833,39.1235,38.9627,39.0776,108526.1116
2007-11-09 10:00:00,68.0,68.04,67.68,67.94,112279.17594716084,39.0603,39.0833,38.8765,39.0259,112279.1759
2007-11-09 10:05:00,67.92,68.07,67.84,67.98,118847.03860702264,39.0144,39.1005,38.9684,39.0488,118847.0386
2007-11-09 10:10:00,67.98,68.3,67.98,68.18,180564.09725207297,39.0488,39.2326,39.0488,39.1637,180564.0973
2007-11-09 10:15:00,68.17,68.37,68.0,68.32,171285.6880976651,39.158,39.2729,39.0603,39.2441,171285.6881
2007-11-09 10:20:00,68.32,68.46,68.24,68.37,174204.73816871474,39.2441,39.3246,39.1982,39.2729,174204.7382
2007-11-09 10:25:00,68.37,68.92,68.32,68.63,138446.37479835618,39.2729,39.5888,39.2441,39.4222,138446.3748
2007-11-09 10:30:00,68.61,68.99,68.58,68.96,182649.13301710848,39.4107,39.629,39.3935,39.6118,182649.133
2007-11-09 10:35:00,68.97,69.22,68.92,69.12,110194.14018212535,39.6175,39.7611,39.5888,39.7037,110194.1402
2007-11-09 10:40:00,69.12,69.12,68.78,68.9,106128.32044030615,39.7037,39.7037,39.5084,39.5773,106128.3204
2007-11-09 10:45:00,68.9,68.9,68.54,68.58,105607.0614990473,39.5773,39.5773,39.3705,39.3935,105607.0615
2007-11-09 10:50:00,68.58,68.62,68.37,68.38,82984.4234484123,39.3935,39.4165,39.2729,39.2786,82984.4234
2007-11-09 10:55:00,68.38,68.53,68.32,68.49,113008.93846492328,39.2786,39.3648,39.2441,39.3418,113008.9385
2007-11-09 11:00:00,68.51,68.58,68.25,68.32,84756.70384869246,39.3533,39.3935,39.2039,39.2441,84756.7038
2007-11-09 11:05:00,68.32,68.35,67.9,67.94,102792.2632162494,39.2441,39.2614,39.0029,39.0259,102792.2632
2007-11-09 11:10:00,67.92,67.96,67.68,67.77,120410.81543079924,39.0144,39.0373,38.8765,38.9282,120410.8154
2007-11-09 11:15:00,67.79,68.16,67.77,68.14,91845.8254498131,38.9397,39.1522,38.9282,39.1407,91845.8254
2007-11-09 11:20:00,68.14,68.2,68.04,68.1,114989.72244170698,39.1407,39.1752,39.0833,39.1178,114989.7224
2007-11-09 11:25:00,68.1,68.12,67.85,67.88,121661.83688982054,39.1178,39.1292,38.9742,38.9914,121661.8369
2007-11-09 11:30:00,67.89,68.3,67.86,67.92,195576.35476032848,38.9971,39.2326,38.9799,39.0144,195576.3548
2007-11-09 11:35:00,67.92,68.0,67.56,67.72,97475.42201540893,39.0144,39.0603,38.8076,38.8995,97475.422
2007-11-09 11:40:00,67.75,67.89,67.65,67.74,150748.08581206555,38.9167,38.9971,38.8593,38.911,150748.0858
2007-11-09 11:45:00,67.76,68.09,67.68,67.92,103313.52215750828,38.9225,39.112,38.8765,39.0144,103313.5222
2007-11-09 11:50:00,67.92,67.95,67.74,67.86,83192.92702491584,39.0144,39.0316,38.911,38.9799,83192.927
2007-11-09 11:55:00,67.87,67.91,67.68,67.85,84860.95563694423,38.9856,39.0086,38.8765,38.9742,84860.9556
2007-11-09 12:00:00,67.86,67.95,67.77,67.93,138029.3676453491,38.9799,39.0316,38.9282,39.0201,138029.3676
2007-11-09 12:05:00,67.93,68.13,67.85,68.1,89552.28610827407,39.0201,39.135,38.9742,39.1178,89552.2861
2007-11-09 12:10:00,68.12,68.2,68.05,68.09,108317.60799359344,39.1292,39.1752,39.089,39.112,108317.608
2007-11-09 12:15:00,68.09,68.17,68.03,68.14,77354.82688281649,39.112,39.158,39.0776,39.1407,77354.8269
2007-11-09 12:20:00,68.16,68.27,68.1,68.19,81212.14304813213,39.1522,39.2154,39.1178,39.1695,81212.143
2007-11-09 12:25:00,68.19,68.38,68.17,68.35,72871.99998799019,39.1695,39.2786,39.158,39.2614,72872.0
2007-11-09 12:30:00,68.37,68.67,68.29,68.6,80273.87695386616,39.2729,39.4452,39.2269,39.405,80273.877
2007-11-09 12:35:00,68.6,69.0,68.6,68.93,127395.68524366812,39.405,39.6347,39.405,39.5945,127395.6852
2007-11-09 12:40:00,68.91,69.02,68.79,68.82,86007.72530771374,39.583,39.6462,39.5141,39.5313,86007.7253
2007-11-09 12:45:00,68.82,68.94,68.7,68.74,76833.56794155762,39.5313,39.6003,39.4624,39.4854,76833.5679
2007-11-09 12:50:00,68.74,68.76,68.58,68.69,53689.67094966373,39.4854,39.4969,39.3935,39.4567,53689.6709
2007-11-09 12:55:00,68.68,68.76,68.6,68.73,62968.08010407164,39.4509,39.4969,39.405,39.4796,62968.0801
2007-11-09 13:00:00,68.76,68.78,68.52,68.7,57755.490691482926,39.4969,39.5084,39.359,39.4624,57755.4907
2007-11-09 13:05:00,68.71,68.72,68.28,68.42,61612.806856798576,39.4682,39.4739,39.2212,39.3016,61612.8069
2007-11-09 13:10:00,68.44,68.59,68.31,68.43,33777.57939357485,39.3131,39.3992,39.2384,39.3073,33777.5794
2007-11-09 13:15:00,68.43,68.73,68.43,68.65,71620.9785289689,39.3073,39.4796,39.3073,39.4337,71620.9785
2007-11-09 13:20:00,68.67,68.87,68.63,68.85,101853.99712198344,39.4452,39.5601,39.4222,39.5486,101853.9971
2007-11-09 13:25:00,68.85,68.89,68.65,68.88,64010.59798658938,39.5486,39.5715,39.4337,39.5658,64010.598
2007-11-09 13:30:00,68.88,69.02,68.82,68.89,86841.73961372794,39.5658,39.6462,39.5313,39.5715,86841.7396
2007-11-09 13:35:00,68.88,68.89,68.76,68.88,63489.33904533051,39.5658,39.5715,39.4969,39.5658,63489.339
2007-11-09 13:40:00,68.89,69.03,68.88,68.96,85173.71100169956,39.5715,39.652,39.5658,39.6118,85173.711
2007-11-09 13:45:00,68.97,69.09,68.96,69.06,106649.57938156504,39.6175,39.6864,39.6118,39.6692,106649.5794
2007-11-09 13:50:00,69.06,69.22,69.02,69.15,112696.18310016795,39.6692,39.7611,39.6462,39.7209,112696.1831
2007-11-09 13:55:00,69.15,69.16,68.96,68.97,65470.12302211423,39.7209,39.7266,39.6118,39.6175,65470.123
2007-11-09 14:00:00,68.94,69.09,68.88,69.08,117596.01714800134,39.6003,39.6864,39.5658,39.6807,117596.0171
2007-11-09 14:05:00,69.08,69.46,69.07,69.38,115823.73674772118,39.6807,39.899,39.6749,39.853,115823.7367
2007-11-09 14:10:00,69.39,69.49,69.29,69.44,65678.62659861778,39.8588,39.9162,39.8013,39.8875,65678.6266
2007-11-09 14:15:00,69.42,69.57,69.35,69.57,58589.50499749712,39.876,39.9622,39.8358,39.9622,58589.505
2007-11-09 14:20:00,69.56,69.74,69.51,69.68,95807.39340338053,39.9564,40.0598,39.9277,40.0253,95807.3934
2007-11-09 14:25:00,69.68,69.89,69.67,69.88,123642.62086660424,40.0253,40.146,40.0196,40.1402,123642.6209
2007-11-09 14:30:00,69.88,69.92,69.64,69.67,113008.93846492328,40.1402,40.1632,40.0024,40.0196,113008.9385
2007-11-09 14:35:00,69.66,69.73,69.44,69.54,101958.2489102352,40.0138,40.0541,39.8875,39.9449,101958.2489
2007-11-09 14:40:00,69.56,69.75,69.55,69.67,99977.4649334515,39.9564,40.0655,39.9507,40.0196,99977.4649
2007-11-09 14:45:00,69.67,69.69,69.43,69.56,73393.25892924906,40.0196,40.0311,39.8817,39.9564,73393.2589
2007-11-09 14:50:00,69.57,69.58,69.26,69.26,74227.27323526326,39.9622,39.9679,39.7841,39.7841,74227.2732
2007-11-09 14:55:00,69.27,69.4,69.09,69.12,74018.7696587597,39.7898,39.8645,39.6864,39.7037,74018.7697
2007-11-09 15:00:00,69.13,69.24,69.03,69.09,82984.4234484123,39.7094,39.7726,39.652,39.6864,82984.4234
2007-11-09 15:05:00,69.08,69.16,68.99,69.08,97058.4148624018,39.6807,39.7266,39.629,39.6807,97058.4149
2007-11-09 15:10:00,69.07,69.12,68.91,68.96,97683.92559191246,39.6749,39.7037,39.583,39.6118,97683.9256
2007-11-09 15:15:00,68.95,69.09,68.87,68.94,119368.29754828152,39.606,39.6864,39.5601,39.6003,119368.2975
2007-11-09 15:20:00,68.96,68.96,68.8,68.89,163466.803978782,39.6118,39.6118,39.5199,39.5715,163466.804
2007-11-09 15:25:00,68.89,68.96,68.86,68.93,106232.57222855795,39.5715,39.6118,39.5543,39.5945,106232.5722
2007-11-09 15:30:00,68.93,68.96,68.6,68.64,105607.0614990473,39.5945,39.6118,39.405,39.4279,105607.0615
2007-11-09 15:35:00,68.64,68.74,68.55,68.66,142407.9427519236,39.4279,39.4854,39.3762,39.4394,142407.9428
2007-11-09 15:40:00,68.66,68.66,68.35,68.45,150643.83402381378,39.4394,39.4394,39.2614,39.3188,150643.834
2007-11-09 15:45:00,68.44,68.53,68.04,68.1,267510.0886540527,39.3131,39.3648,39.0833,39.1178,267510.0887
2007-11-09 15:50:00,68.1,68.15,67.91,67.94,188174.4777944525,39.1178,39.1465,39.0086,39.0259,188174.4778
2007-11-09 15:55:00,67.94,68.01,67.83,67.83,240821.6308615985,39.0259,39.0661,38.9627,38.9627,240821.6309
2007-11-12 09:30:00,67.32,67.32,65.35,65.63,199954.929866903,38.6697,38.6697,37.5381,37.699,199954.9299
2007-11-12 09:35:00,65.6,65.97,65.42,65.73,189738.2546182291,37.6817,37.8943,37.5783,37.7564,189738.2546
2007-11-12 09:40:00,65.67,65.76,65.27,65.46,109047.37051135584,37.7219,37.7736,37.4922,37.6013,109047.3705
2007-11-12 09:45:00,65.49,65.97,65.32,65.39,147099.27322325346,37.6185,37.8943,37.5209,37.5611,147099.2732
2007-11-12 09:50:00,65.39,65.6,65.27,65.41,146473.7624937428,37.5611,37.6817,37.4922,37.5726,146473.7625
2007-11-12 09:55:00,65.36,65.74,65.25,65.27,124372.38338436668,37.5439,37.7621,37.4807,37.4922,124372.3834
2007-11-12 10:00:00,65.28,65.29,64.74,65.06,177957.80254577863,37.4979,37.5036,37.1877,37.3715,177957.8025
2007-11-12 10:05:00,65.07,65.33,64.69,64.72,125519.15305513618,37.3773,37.5266,37.159,37.1762,125519.1531
2007-11-12 10:10:00,64.76,64.78,64.28,64.3,239153.6022495701,37.1992,37.2107,36.9235,36.935,239153.6022
2007-11-12 10:15:00,64.32,64.58,64.22,64.56,153667.13588311523,36.9465,37.0958,36.889,37.0843,153667.1359
2007-11-12 10:20:00,64.56,65.49,64.56,65.4,181919.37049934609,37.0843,37.6185,37.0843,37.5668,181919.3705
2007-11-12 10:25:00,65.41,65.41,64.98,65.37,106336.82401680973,37.5726,37.5726,37.3256,37.5496,106336.824
2007-11-12 10:30:00,65.36,65.69,65.33,65.44,157628.70383668266,37.5439,37.7334,37.5266,37.5898,157628.7038
2007-11-12 10:35:00,65.43,65.43,64.94,65.03,95390.38625037344,37.5841,37.5841,37.3026,37.3543,95390.3863
2007-11-12 10:40:00,65.03,65.31,65.03,65.21,63072.33189232341,37.3543,37.5151,37.3543,37.4577,63072.3319
2007-11-12 10:45:00,65.21,65.71,65.2,65.45,145639.7481877286,37.4577,37.7449,37.452,37.5956,145639.7482
2007-11-12 10:50:00,65.48,65.64,65.38,65.45,64323.353351344704,37.6128,37.7047,37.5553,37.5956,64323.3534
2007-11-12 10:55:00,65.44,65.74,65.44,65.72,49623.851207844535,37.5898,37.7621,37.5898,37.7506,49623.8512
2007-11-12 11:00:00,65.71,66.19,65.67,66.1,162841.29324927137,37.7449,38.0206,37.7219,37.9689,162841.2932
2007-11-12 11:05:00,66.11,66.32,66.04,66.2,152624.6180005975,37.9747,38.0953,37.9345,38.0264,152624.618
2007-11-12 11:10:00,66.19,66.25,65.97,65.97,37530.64377063872,38.0206,38.0551,37.8943,37.8943,37530.6438
2007-11-12 11:15:00,65.99,65.99,65.58,65.68,82984.4234484123,37.9057,37.9057,37.6702,37.7277,82984.4234
2007-11-12 11:20:00,65.69,65.78,65.69,65.73,51187.62803162115,37.7334,37.7851,37.7334,37.7564,51187.628
2007-11-12 11:25:00,65.74,65.92,65.72,65.88,61925.5622215539,37.7621,37.8655,37.7506,37.8426,61925.5622
2007-11-12 11:30:00,65.87,65.9,65.66,65.71,43472.99570098986,37.8368,37.854,37.7162,37.7449,43472.9957
2007-11-12 11:35:00,65.71,65.8,65.63,65.77,55670.45492644744,37.7449,37.7966,37.699,37.7794,55670.4549
2007-11-12 11:40:00,65.78,65.79,65.65,65.76,68701.92845791922,37.7851,37.7909,37.7104,37.7736,68701.9285
2007-11-12 11:45:00,65.75,65.76,65.52,65.57,65053.115869107125,37.7679,37.7736,37.6358,37.6645,65053.1159
2007-11-12 11:50:00,65.56,65.56,65.34,65.34,43577.24748924163,37.6587,37.6587,37.5324,37.5324,43577.2475
2007-11-12 11:55:00,65.36,65.36,65.23,65.3,30545.77395776985,37.5439,37.5439,37.4692,37.5094,30545.774
2007-11-12 12:00:00,65.28,65.5,65.27,65.5,76937.81972980939,37.4979,37.6243,37.4922,37.6243,76937.8197
2007-11-12 12:05:00,65.49,65.51,65.22,65.33,106024.0686520544,37.6185,37.63,37.4634,37.5266,106024.0687
2007-11-12 12:10:00,65.31,65.33,65.09,65.17,36592.37767637276,37.5151,37.5266,37.3888,37.4347,36592.3777
2007-11-12 12:15:00,65.17,65.31,65.11,65.28,58902.26036225245,37.4347,37.5151,37.4003,37.4979,58902.2604
2007-11-12 12:20:00,65.27,65.42,65.25,65.29,93096.8469088344,37.4922,37.5783,37.4807,37.5036,93096.8469
2007-11-12 12:25:00,65.3,65.33,65.25,65.31,47330.31186630551,37.5094,37.5266,37.4807,37.5151,47330.3119
2007-11-12 12:30:00,65.31,65.41,65.24,65.3,91533.0700850578,37.5151,37.5726,37.4749,37.5094,91533.0701
2007-11-12 12:35:00,65.31,65.49,65.24,65.39,79544.11443610374,37.5151,37.6185,37.4749,37.5611,79544.1144
2007-11-12 12:40:00,65.42,65.43,65.27,65.29,42951.736759730986,37.5783,37.5841,37.4922,37.5036,42951.7368
2007-11-12 12:45:00,65.3,65.31,65.19,65.2,35966.86694686212,37.5094,37.5151,37.4462,37.452,35966.8669
2007-11-12 12:50:00,65.21,65.24,65.05,65.2,41596.46351245792,37.4577,37.4749,37.3658,37.452,41596.4635
2007-11-12 12:55:00,65.19,65.27,65.04,65.1,33047.81687581243,37.4462,37.4922,37.36,37.3945,33047.8169
2007-11-12 13:00:00,65.1,65.27,65.04,65.21,40970.95278294728,37.3945,37.4922,37.36,37.4577,40970.9528
2007-11-12 13:05:00,65.2,65.2,65.03,65.04,46183.54219553599,37.452,37.452,37.3543,37.36,46183.5422
2007-11-12 13:10:00,65.05,65.12,64.94,64.97,63906.34619833761,37.3658,37.406,37.3026,37.3198,63906.3462
2007-11-12 13:15:00,64.97,65.04,64.89,65.01,53064.16022015309,37.3198,37.36,37.2739,37.3428,53064.1602
2007-11-12 13:20:00,65.01,65.22,65.0,65.13,84548.2002721889,37.3428,37.4634,37.3371,37.4117,84548.2003
2007-11-12 13:25:00,65.12,65.33,65.07,65.26,33360.57224056776,37.406,37.5266,37.3773,37.4864,33360.5722
2007-11-12 13:30:00,65.27,65.31,65.21,65.29,30233.01859301453,37.4922,37.5151,37.4577,37.5036,30233.0186
2007-11-12 13:35:00,65.28,65.3,64.91,64.94,67555.1587871497,37.4979,37.5094,37.2854,37.3026,67555.1588
2007-11-12 13:40:00,64.95,65.2,64.75,65.06,87362.99855498681,37.3083,37.452,37.1935,37.3715,87362.9986
2007-11-12 13:45:00,65.1,65.22,65.04,65.12,37322.14019413518,37.3945,37.4634,37.36,37.406,37322.1402
2007-11-12 13:50:00,65.14,65.19,65.0,65.13,57755.490691482926,37.4175,37.4462,37.3371,37.4117,57755.4907
2007-11-12 13:55:00,65.09,65.27,65.03,65.17,42951.736759730986,37.3888,37.4922,37.3543,37.4347,42951.7368
2007-11-12 14:00:00,65.19,65.26,65.07,65.17,52438.64949064244,37.4462,37.4864,37.3773,37.4347,52438.6495
2007-11-12 14:05:00,65.17,65.23,65.0,65.01,63176.58368057519,37.4347,37.4692,37.3371,37.3428,63176.5837
2007-11-12 14:10:00,65.0,65.03,64.86,64.87,97058.4148624018,37.3371,37.3543,37.2567,37.2624,97058.4149
2007-11-12 14:15:00,64.87,65.13,64.83,65.06,107692.09726408278,37.2624,37.4117,37.2394,37.3715,107692.0973
2007-11-12 14:20:00,65.07,65.3,65.04,65.15,142824.94990493072,37.3773,37.5094,37.36,37.4232,142824.9499
2007-11-12 14:25:00,65.15,65.32,65.06,65.26,139488.89268087392,37.4232,37.5209,37.3715,37.4864,139488.8927
2007-11-12 14:30:00,65.25,65.64,65.2,65.62,108109.10441708988,37.4807,37.7047,37.452,37.6932,108109.1044
2007-11-12 14:35:00,65.62,65.71,65.46,65.63,107275.0901110757,37.6932,37.7449,37.6013,37.699,107275.0901
2007-11-12 14:40:00,65.63,65.93,65.63,65.74,119264.04576002972,37.699,37.8713,37.699,37.7621,119264.0458
2007-11-12 14:45:00,65.73,65.75,65.54,65.72,103730.52931051535,37.7564,37.7679,37.6473,37.7506,103730.5293
2007-11-12 14:50:00,65.68,65.74,65.51,65.57,117491.76535974957,37.7277,37.7621,37.63,37.6645,117491.7654
2007-11-12 14:55:00,65.57,65.65,65.35,65.4,109047.37051135584,37.6645,37.7104,37.5381,37.5668,109047.3705
2007-11-12 15:00:00,65.39,65.41,64.98,65.1,166907.11299109054,37.5611,37.5726,37.3256,37.3945,166907.113
2007-11-12 15:05:00,65.1,65.11,64.93,65.07,84548.2002721889,37.3945,37.4003,37.2969,37.3773,84548.2003
2007-11-12 15:10:00,65.08,65.18,64.97,65.14,78814.35191834133,37.383,37.4405,37.3198,37.4175,78814.3519
2007-11-12 15:15:00,65.14,65.14,64.94,65.02,130731.7424677249,37.4175,37.4175,37.3026,37.3486,130731.7425
2007-11-12 15:20:00,65.02,65.11,64.8,64.87,115093.97422995877,37.3486,37.4003,37.2222,37.2624,115093.9742
2007-11-12 15:25:00,64.89,64.94,64.58,64.63,206418.540738513,37.2739,37.3026,37.0958,37.1245,206418.5407
2007-11-12 15:30:00,64.62,65.07,64.58,65.0,117074.75820674248,37.1188,37.3773,37.0958,37.3371,117074.7582
2007-11-12 15:35:00,64.98,65.02,64.81,64.92,138863.3819513633,37.3256,37.3486,37.2279,37.2911,138863.382
2007-11-12 15:40:00,64.91,64.91,64.72,64.75,164509.32186129974,37.2854,37.2854,37.1762,37.1935,164509.3219
2007-11-12 15:45:00,64.75,64.76,64.47,64.57,201518.7066906796,37.1935,37.1992,37.0326,37.0901,201518.7067
2007-11-12 15:50:00,64.57,64.59,64.4,64.47,244678.94702691413,37.0901,37.1016,36.9924,37.0326,244678.947
2007-11-12 15:55:00,64.47,64.56,64.41,64.42,304102.46633042546,37.0326,37.0843,36.9982,37.0039,304102.4663
2007-11-13 09:30:00,65.16,65.18,64.13,64.29,199433.6709256441,37.429,37.4405,36.8373,36.9292,199433.6709
2007-11-13 09:35:00,64.33,64.63,64.1,64.46,219554.2660582365,36.9522,37.1245,36.8201,37.0269,219554.2661
2007-11-13 09:40:00,64.49,65.1,64.41,65.04,167428.37193234943,37.0441,37.3945,36.9982,37.36,167428.3719
2007-11-13 09:45:00,65.06,65.23,64.78,64.87,121870.34046632408,37.3715,37.4692,37.2107,37.2624,121870.3405
2007-11-13 09:50:00,64.88,64.93,64.31,64.38,149705.5679295478,37.2681,37.2969,36.9407,36.9809,149705.5679
2007-11-13 09:55:00,64.38,64.61,64.38,64.47,111340.90985289488,36.9809,37.113,36.9809,37.0326,111340.9099
2007-11-13 10:00:00,64.47,64.55,64.2,64.23,217052.223140194,37.0326,37.0786,36.8775,36.8948,217052.2231
2007-11-13 10:05:00,64.21,64.24,63.92,63.97,192136.0457480199,36.8833,36.9005,36.7167,36.7454,192136.0457
2007-11-13 10:10:00,63.97,63.98,63.37,63.62,205271.77106774348,36.7454,36.7512,36.4008,36.5444,205271.7711
2007-11-13 10:15:00,63.62,63.68,63.48,63.49,96120.14876813584,36.5444,36.5788,36.464,36.4697,96120.1488
2007-11-13 10:20:00,63.49,63.51,63.34,63.5,104356.040040026,36.4697,36.4812,36.3835,36.4754,104356.04
2007-11-13 10:25:00,63.51,64.27,63.51,64.04,277935.2674792301,36.4812,36.9177,36.4812,36.7856,277935.2675
2007-11-13 10:30:00,64.04,64.04,63.73,63.75,100915.73102771748,36.7856,36.7856,36.6076,36.619,100915.731
2007-11-13 10:35:00,63.73,63.76,63.54,63.54,67659.41057540147,36.6076,36.6248,36.4984,36.4984,67659.4106
2007-11-13 10:40:00,63.54,63.56,63.22,63.38,138237.87122185263,36.4984,36.5099,36.3146,36.4065,138237.8712
2007-11-13 10:45:00,63.38,63.41,63.27,63.36,83922.68954267826,36.4065,36.4237,36.3433,36.395,83922.6895
2007-11-13 10:50:00,63.36,63.47,63.28,63.32,109047.37051135584,36.395,36.4582,36.3491,36.372,109047.3705
2007-11-13 10:55:00,63.31,63.4,63.2,63.32,100290.2202982068,36.3663,36.418,36.3031,36.372,100290.2203
2007-11-13 11:00:00,63.33,63.48,63.28,63.48,79231.35907134842,36.3778,36.464,36.3491,36.464,79231.3591
2007-11-13 11:05:00,63.48,63.59,63.43,63.57,99664.70956869615,36.464,36.5271,36.4352,36.5157,99664.7096
2007-11-13 11:10:00,63.56,63.61,63.4,63.49,77771.83403582359,36.5099,36.5386,36.418,36.4697,77771.834
2007-11-13 11:15:00,63.47,63.62,63.45,63.53,68284.92130491213,36.4582,36.5444,36.4467,36.4927,68284.9213
2007-11-13 11:20:00,63.54,63.6,63.44,63.44,70995.46779945826,36.4984,36.5329,36.441,36.441,70995.4678
2007-11-13 11:25:00,63.44,63.62,63.4,63.59,72767.74819973842,36.441,36.5444,36.418,36.5271,72767.7482
2007-11-13 11:30:00,63.6,63.71,63.54,63.7,68284.92130491213,36.5329,36.5961,36.4984,36.5903,68284.9213
2007-11-13 11:35:00,63.68,63.99,63.67,63.86,93513.85406184148,36.5788,36.7569,36.5731,36.6822,93513.8541
2007-11-13 11:40:00,63.84,63.89,63.83,63.87,65678.62659861778,36.6707,36.6995,36.665,36.688,65678.6266
2007-11-13 11:45:00,63.87,63.88,63.7,63.72,66616.89269288373,36.688,36.6937,36.5903,36.6018,66616.8927
2007-11-13 11:50:00,63.71,63.77,63.55,63.56,65574.37481036599,36.5961,36.6305,36.5042,36.5099,65574.3748
2007-11-13 11:55:00,63.56,63.63,63.39,63.4,73810.26608225616,36.5099,36.5501,36.4123,36.418,73810.2661
2007-11-13 12:00:00,63.4,63.45,63.23,63.3,72142.23747022777,36.418,36.4467,36.3204,36.3606,72142.2375
2007-11-13 12:05:00,63.27,63.29,63.18,63.25,98413.68810967488,36.3433,36.3548,36.2916,36.3318,98413.6881
2007-11-13 12:10:00,63.27,63.37,63.26,63.34,58172.497844490026,36.3433,36.4008,36.3376,36.3835,58172.4978
2007-11-13 12:15:00,63.32,63.47,63.31,63.42,51291.87981987293,36.372,36.4582,36.3663,36.4295,51291.8798
2007-11-13 12:20:00,63.42,63.42,63.26,63.26,101749.74533373164,36.4295,36.4295,36.3376,36.3376,101749.7453
2007-11-13 12:25:00,63.26,63.26,63.08,63.12,139801.64804562926,36.3376,36.3376,36.2342,36.2572,139801.648
2007-11-13 12:30:00,63.12,63.17,63.06,63.06,191406.2832302575,36.2572,36.2859,36.2227,36.2227,191406.2832
2007-11-13 12:35:00,63.06,63.18,63.06,63.07,106336.82401680973,36.2227,36.2916,36.2227,36.2284,106336.824
2007-11-13 12:40:00,63.07,63.16,63.06,63.13,57025.728173720505,36.2284,36.2801,36.2227,36.2629,57025.7282
2007-11-13 12:45:00,63.12,63.18,63.06,63.15,57442.735326727605,36.2572,36.2916,36.2227,36.2744,57442.7353
2007-11-13 12:50:00,63.15,63.31,63.06,63.3,64114.849774841154,36.2744,36.3663,36.2227,36.3606,64114.8498
2007-11-13 12:55:00,63.29,63.3,63.08,63.12,71308.22316421357,36.3548,36.3606,36.2342,36.2572,71308.2232
2007-11-13 13:00:00,63.12,63.31,63.08,63.27,42951.736759730986,36.2572,36.3663,36.2342,36.3433,42951.7368
2007-11-13 13:05:00,63.27,63.28,63.17,63.23,40866.7009946955,36.3433,36.3491,36.2859,36.3204,40866.701
2007-11-13 13:10:00,63.22,63.24,63.09,63.13,38781.665229660015,36.3146,36.3261,36.2399,36.2629,38781.6652
2007-11-13 13:15:00,63.14,63.3,63.14,63.18,45245.27610127002,36.2687,36.3606,36.2687,36.2916,45245.2761
2007-11-13 13:20:00,63.21,63.31,63.16,63.24,53481.16737316018,36.3089,36.3663,36.2801,36.3261,53481.1674
2007-11-13 13:25:00,63.26,63.44,63.21,63.4,90177.79683778471,36.3376,36.441,36.3089,36.418,90177.7968
2007-11-13 13:30:00,63.4,63.57,63.32,63.55,54315.18167917438,36.418,36.5157,36.372,36.5042,54315.1817
2007-11-13 13:35:00,63.56,63.61,63.42,63.6,53793.92273791551,36.5099,36.5386,36.4295,36.5329,53793.9227
2007-11-13 13:40:00,63.61,63.8,63.59,63.72,76208.05721204697,36.5386,36.6478,36.5271,36.6018,76208.0572
2007-11-13 13:45:00,63.76,63.81,63.64,63.68,54106.67810267083,36.6248,36.6535,36.5559,36.5788,54106.6781
2007-11-13 13:50:00,63.68,63.84,63.67,63.69,87467.25034323859,36.5788,36.6707,36.5731,36.5846,87467.2503
2007-11-13 13:55:00,63.68,63.71,63.57,63.62,53689.67094966373,36.5788,36.5961,36.5157,36.5444,53689.6709
2007-11-13 14:00:00,63.62,63.79,63.6,63.75,63280.83546882696,36.5444,36.642,36.5329,36.619,63280.8355
2007-11-13 14:05:00,63.76,63.97,63.71,63.97,113738.7009826857,36.6248,36.7454,36.5961,36.7454,113738.701
2007-11-13 14:10:00,63.97,64.1,63.97,63.98,120932.07437205812,36.7454,36.8201,36.7454,36.7512,120932.0744
2007-11-13 14:15:00,63.98,64.26,63.98,64.26,97892.429168416,36.7512,36.912,36.7512,36.912,97892.4292
2007-11-13 14:20:00,64.28,64.37,64.21,64.37,103626.2775222636,36.9235,36.9752,36.8833,36.9752,103626.2775
2007-11-13 14:25:00,64.36,64.44,64.27,64.31,72246.48925847955,36.9694,37.0154,36.9177,36.9407,72246.4893
2007-11-13 14:30:00,64.31,64.54,64.3,64.51,88822.52359051166,36.9407,37.0728,36.935,37.0556,88822.5236
2007-11-13 14:35:00,64.51,64.6,64.42,64.45,75061.28754127744,37.0556,37.1073,37.0039,37.0211,75061.2875
2007-11-13 14:40:00,64.47,64.62,64.44,64.59,55357.69956169212,37.0326,37.1188,37.0154,37.1016,55357.6996
2007-11-13 14:45:00,64.59,64.93,64.55,64.93,62446.82116281277,37.1016,37.2969,37.0786,37.2969,62446.8212
2007-11-13 14:50:00,64.93,64.95,64.79,64.89,63802.09441008583,37.2969,37.3083,37.2164,37.2739,63802.0944
2007-11-13 14:55:00,64.89,64.9,64.76,64.77,58485.25320924535,37.2739,37.2796,37.1992,37.205,58485.2532
2007-11-13 15:00:00,64.78,65.03,64.77,65.01,73393.25892924906,37.2107,37.3543,37.205,37.3428,73393.2589
2007-11-13 15:05:00,65.01,65.23,64.87,65.01,120098.06006604392,37.3428,37.4692,37.2624,37.3428,120098.0601
2007-11-13 15:10:00,64.99,65.17,64.98,65.16,87675.75391974213,37.3313,37.4347,37.3256,37.429,87675.7539
2007-11-13 15:15:00,65.15,65.25,65.06,65.18,95703.14161512876,37.4232,37.4807,37.3715,37.4405,95703.1416
2007-11-13 15:20:00,65.18,65.21,65.09,65.18,86841.73961372794,37.4405,37.4577,37.3888,37.4405,86841.7396
2007-11-13 15:25:00,65.16,65.32,65.16,65.24,117387.5135714978,37.429,37.5209,37.429,37.4749,117387.5136
2007-11-13 15:30:00,65.24,65.35,65.05,65.2,103730.52931051535,37.4749,37.5381,37.3658,37.452,103730.5293
2007-11-13 15:35:00,65.21,65.38,65.07,65.27,126665.9227259057,37.4577,37.5553,37.3773,37.4922,126665.9227
2007-11-13 15:40:00,65.27,65.47,65.26,65.35,122912.85834884182,37.4922,37.607,37.4864,37.5381,122912.8583
2007-11-13 15:45:00,65.35,65.5,65.27,65.28,180459.8454638212,37.5381,37.6243,37.4922,37.4979,180459.8455
2007-11-13 15:50:00,65.28,65.43,65.24,65.37,172119.70240367926,37.4979,37.5841,37.4749,37.5496,172119.7024
2007-11-13 15:55:00,65.38,65.5,65.31,65.36,245825.71669768365,37.5553,37.6243,37.5151,37.5439,245825.7167
2007-11-14 09:30:00,66.15,67.13,65.95,67.13,15950.523602521458,37.9976,38.5606,37.8828,38.5606,15950.5236
2007-11-14 09:35:00,66.98,66.98,66.08,66.94,242906.666626634,38.4744,38.4744,37.9574,38.4514,242906.6666
2007-11-14 09:40:00,66.95,67.8,66.95,67.6,209441.84259781445,38.4572,38.9454,38.4572,38.8306,209441.8426
2007-11-14 09:45:00,67.57,67.62,67.45,67.49,110923.9026998878,38.8133,38.842,38.7444,38.7674,110923.9027
2007-11-14 09:50:00,67.49,67.56,67.22,67.34,115302.47780646232,38.7674,38.8076,38.6123,38.6812,115302.4778
2007-11-14 09:55:00,67.35,67.35,67.06,67.21,91428.818296806,38.6869,38.6869,38.5204,38.6065,91428.8183
2007-11-14 10:00:00,67.21,67.45,67.15,67.2,67763.66236365326,38.6065,38.7444,38.5721,38.6008,67763.6624
2007-11-14 10:05:00,67.25,67.5,67.17,67.28,61195.79970379148,38.6295,38.7731,38.5836,38.6467,61195.7997
2007-11-14 10:10:00,67.23,67.3,67.07,67.28,80690.88410687326,38.618,38.6582,38.5261,38.6467,80690.8841
2007-11-14 10:15:00,67.28,67.31,67.14,67.18,71725.23031722067,38.6467,38.664,38.5663,38.5893,71725.2303
2007-11-14 10:20:00,67.16,67.22,67.13,67.18,50457.865513858735,38.5778,38.6123,38.5606,38.5893,50457.8655
2007-11-14 10:25:00,67.18,67.2,66.89,67.19,59632.02288001486,38.5893,38.6008,38.4227,38.595,59632.0229
2007-11-14 10:30:00,67.18,67.18,66.82,66.91,42326.22603022034,38.5893,38.5893,38.3825,38.4342,42326.226
2007-11-14 10:35:00,66.91,67.11,66.91,67.03,44098.5064305005,38.4342,38.5491,38.4342,38.5031,44098.5064
2007-11-14 10:40:00,67.01,67.08,66.78,66.85,47643.06723106083,38.4916,38.5319,38.3595,38.3997,47643.0672
2007-11-14 10:45:00,66.87,67.22,66.86,67.22,49519.59941959276,38.4112,38.6123,38.4055,38.6123,49519.5994
2007-11-14 10:50:00,67.2,67.42,67.19,67.19,54732.18883218148,38.6008,38.7272,38.595,38.595,54732.1888
2007-11-14 10:55:00,67.2,67.25,67.06,67.15,34715.84548784082,38.6008,38.6295,38.5204,38.5721,34715.8455
2007-11-14 11:00:00,67.15,67.22,67.0,67.17,62029.81400980567,38.5721,38.6123,38.4859,38.5836,62029.814
2007-11-14 11:05:00,67.19,67.21,66.78,66.84,88301.26464925279,38.595,38.6065,38.3595,38.394,88301.2646
2007-11-14 11:10:00,66.81,66.89,66.6,66.62,37634.8955588905,38.3768,38.4227,38.2561,38.2676,37634.8956
2007-11-14 11:15:00,66.66,66.82,66.63,66.82,28043.73103972727,38.2906,38.3825,38.2734,38.3825,28043.731
2007-11-14 11:20:00,66.82,66.99,66.82,66.96,30858.529322525173,38.3825,38.4802,38.3825,38.4629,30858.5293
2007-11-14 11:25:00,66.95,67.06,66.79,66.88,39094.42059441534,38.4572,38.5204,38.3653,38.417,39094.4206
2007-11-14 11:30:00,66.88,66.97,66.81,66.83,28356.48640448259,38.417,38.4687,38.3768,38.3883,28356.4864
2007-11-14 11:35:00,66.83,66.85,66.66,66.68,35862.61515861034,38.3883,38.3997,38.2906,38.3021,35862.6152
2007-11-14 11:40:00,66.68,66.86,66.62,66.85,20329.09870909597,38.3021,38.4055,38.2676,38.3997,20329.0987
2007-11-14 11:45:00,66.83,66.98,66.81,66.93,30858.529322525173,38.3883,38.4744,38.3768,38.4457,30858.5293
2007-11-14 11:50:00,66.96,67.15,66.95,67.09,34298.83833483372,38.4629,38.5721,38.4572,38.5376,34298.8383
2007-11-14 11:55:00,67.06,67.14,66.95,67.01,33464.82402881953,38.5204,38.5663,38.4572,38.4916,33464.824
2007-11-14 12:00:00,67.0,67.15,66.92,67.12,32213.80256979824,38.4859,38.5721,38.4399,38.5548,32213.8026
2007-11-14 12:05:00,67.12,67.2,67.05,67.05,27835.22746322372,38.5548,38.6008,38.5146,38.5146,27835.2275
2007-11-14 12:10:00,67.05,67.5,67.04,67.45,67346.65521064616,38.5146,38.7731,38.5089,38.7444,67346.6552
2007-11-14 12:15:00,67.51,67.67,67.42,67.49,66616.89269288373,38.7789,38.8708,38.7272,38.7674,66616.8927
2007-11-14 12:20:00,67.48,67.52,67.37,67.49,41387.95993595437,38.7616,38.7846,38.6984,38.7674,41387.9599
2007-11-14 12:25:00,67.5,67.59,67.43,67.55,40345.44205343663,38.7731,38.8248,38.7329,38.8018,40345.4421
2007-11-14 12:30:00,67.55,67.55,67.39,67.39,14178.243202241296,38.8018,38.8018,38.7099,38.7099,14178.2432
2007-11-14 12:35:00,67.39,67.4,67.37,67.38,10842.18597818452,38.7099,38.7157,38.6984,38.7042,10842.186
2007-11-14 12:40:00,67.37,67.46,67.33,67.39,30650.025746021627,38.6984,38.7501,38.6755,38.7099,30650.0257
2007-11-14 12:45:00,67.4,67.4,67.34,67.37,28147.982827979045,38.7157,38.7157,38.6812,38.6984,28147.9828
2007-11-14 12:50:00,67.37,67.38,67.29,67.38,12822.969954968232,38.6984,38.7042,38.6525,38.7042,12822.97
2007-11-14 12:55:00,67.38,67.41,67.22,67.28,25333.18454518114,38.7042,38.7214,38.6123,38.6467,25333.1845
2007-11-14 13:00:00,67.28,67.37,67.12,67.13,21163.11301511017,38.6467,38.6984,38.5548,38.5606,21163.113
2007-11-14 13:05:00,67.13,67.15,67.0,67.02,40449.69384168841,38.5606,38.5721,38.4859,38.4974,40449.6938
2007-11-14 13:10:00,67.01,67.11,66.85,67.05,53898.17452616728,38.4916,38.5491,38.3997,38.5146,53898.1745
2007-11-14 13:15:00,67.03,67.08,67.0,67.05,14178.243202241296,38.5031,38.5319,38.4859,38.5146,14178.2432
2007-11-14 13:20:00,67.05,67.16,66.91,66.99,48894.08869008212,38.5146,38.5778,38.4342,38.4802,48894.0887
2007-11-14 13:25:00,67.0,67.08,66.91,67.02,27522.4720984684,38.4859,38.5319,38.4342,38.4974,27522.4721
2007-11-14 13:30:00,67.0,67.02,66.87,66.88,23248.148780145657,38.4859,38.4974,38.4112,38.417,23248.1488
2007-11-14 13:35:00,66.87,66.94,66.76,66.78,30650.025746021627,38.4112,38.4514,38.348,38.3595,30650.0257
2007-11-14 13:40:00,66.78,66.88,66.69,66.79,37530.64377063872,38.3595,38.417,38.3078,38.3653,37530.6438
2007-11-14 13:45:00,66.79,66.8,66.72,66.74,24290.6666626634,38.3653,38.371,38.3251,38.3366,24290.6667
2007-11-14 13:50:00,66.74,67.17,66.69,66.75,30024.51501651098,38.3366,38.5836,38.3078,38.3423,30024.515
2007-11-14 13:55:00,66.72,66.75,66.55,66.55,35445.608005603244,38.3251,38.3423,38.2274,38.2274,35445.608
2007-11-14 14:00:00,66.52,66.59,66.43,66.48,47538.81544280905,38.2102,38.2504,38.1585,38.1872,47538.8154
2007-11-14 14:05:00,66.52,66.66,66.49,66.5,35966.86694686212,38.2102,38.2906,38.1929,38.1987,35966.8669
2007-11-14 14:10:00,66.52,66.84,66.42,66.82,82984.4234484123,38.2102,38.394,38.1527,38.3825,82984.4234
2007-11-14 14:15:00,66.82,66.91,66.71,66.88,34820.097276092594,38.3825,38.4342,38.3193,38.417,34820.0973
2007-11-14 14:20:00,66.87,67.04,66.87,66.94,27730.97567497195,38.4112,38.5089,38.4112,38.4514,27730.9757
2007-11-14 14:25:00,66.92,67.02,66.82,66.82,26167.19885119533,38.4399,38.4974,38.3825,38.3825,26167.1989
2007-11-14 14:30:00,66.82,66.89,66.75,66.83,25541.68812168469,38.3825,38.4227,38.3423,38.3883,25541.6881
2007-11-14 14:35:00,66.84,66.97,66.76,66.77,32839.31329930889,38.394,38.4687,38.348,38.3538,32839.3133
2007-11-14 14:40:00,66.79,66.82,66.6,66.68,45453.77967777357,38.3653,38.3825,38.2561,38.3021,45453.7797
2007-11-14 14:45:00,66.71,66.73,66.44,66.53,30128.76680476276,38.3193,38.3308,38.1642,38.2159,30128.7668
2007-11-14 14:50:00,66.56,66.65,66.51,66.57,21684.371956369043,38.2332,38.2849,38.2044,38.2389,21684.372
2007-11-14 14:55:00,66.55,66.59,66.4,66.41,35862.61515861034,38.2274,38.2504,38.1413,38.147,35862.6152
2007-11-14 15:00:00,66.41,66.44,66.29,66.38,64844.612292603575,38.147,38.1642,38.0781,38.1298,64844.6123
2007-11-14 15:05:00,66.38,66.6,66.35,66.51,59423.51930351132,38.1298,38.2561,38.1125,38.2044,59423.5193
2007-11-14 15:10:00,66.54,66.56,66.41,66.44,46809.05292504664,38.2217,38.2332,38.147,38.1642,46809.0529
2007-11-14 15:15:00,66.46,66.68,66.46,66.64,33777.57939357485,38.1757,38.3021,38.1757,38.2791,33777.5794
2007-11-14 15:20:00,66.63,66.87,66.56,66.83,39719.93132392599,38.2734,38.4112,38.2332,38.3883,39719.9313
2007-11-14 15:25:00,66.83,66.84,66.64,66.8,48060.07438406792,38.3883,38.394,38.2791,38.371,48060.0744
2007-11-14 15:30:00,66.8,66.8,66.42,66.48,61300.05149204325,38.371,38.371,38.1527,38.1872,61300.0515
2007-11-14 15:35:00,66.51,66.51,66.03,66.07,77563.33045932003,38.2044,38.2044,37.9287,37.9517,77563.3305
2007-11-14 15:40:00,66.05,66.06,65.7,65.97,115093.97422995877,37.9402,37.946,37.7392,37.8943,115093.9742
2007-11-14 15:45:00,65.97,65.98,65.67,65.71,102375.2560632423,37.8943,37.9,37.7219,37.7449,102375.2561
2007-11-14 15:50:00,65.74,65.83,65.44,65.53,125414.9012668844,37.7621,37.8138,37.5898,37.6415,125414.9013
2007-11-14 15:55:00,65.54,65.61,65.46,65.56,62238.31758630922,37.6473,37.6875,37.6013,37.6587,62238.3176
2007-11-15 09:30:00,65.08,65.59,64.95,65.26,148871.5536235336,37.383,37.676,37.3083,37.4864,148871.5536
2007-11-15 09:35:00,65.26,65.43,65.03,65.18,68180.66951666035,37.4864,37.5841,37.3543,37.4405,68180.6695
2007-11-15 09:40:00,65.18,65.43,65.14,65.21,74748.53217652213,37.4405,37.5841,37.4175,37.4577,74748.5322
2007-11-15 09:45:00,65.26,65.26,64.94,64.96,51083.37624336938,37.4864,37.4864,37.3026,37.3141,51083.3762
2007-11-15 09:50:00,64.99,65.1,64.87,65.0,45349.52788952179,37.3313,37.3945,37.2624,37.3371,45349.5279
2007-11-15 09:55:00,64.99,65.06,64.86,64.88,51604.63518462825,37.3313,37.3715,37.2567,37.2681,51604.6352
2007-11-15 10:00:00,64.89,64.95,64.69,64.75,111966.42058240554,37.2739,37.3083,37.159,37.1935,111966.4206
2007-11-15 10:05:00,64.79,64.82,64.63,64.77,64531.856927848254,37.2164,37.2337,37.1245,37.205,64531.8569
2007-11-15 10:10:00,64.78,65.4,64.78,65.27,86945.99140197971,37.2107,37.5668,37.2107,37.4922,86945.9914
2007-11-15 10:15:00,65.3,65.33,64.96,64.96,50353.61372560696,37.5094,37.5266,37.3141,37.3141,50353.6137
2007-11-15 10:20:00,64.93,64.99,64.69,64.75,47643.06723106083,37.2969,37.3313,37.159,37.1935,47643.0672
2007-11-15 10:25:00,64.76,64.85,64.67,64.67,60257.53360952551,37.1992,37.2509,37.1475,37.1475,60257.5336
2007-11-15 10:30:00,64.67,64.67,63.85,63.86,246868.2345802014,37.1475,37.1475,36.6765,36.6822,246868.2346
2007-11-15 10:35:00,63.86,64.48,63.85,64.47,94035.11300310036,36.6822,37.0384,36.6765,37.0326,94035.113
2007-11-15 10:40:00,64.47,64.47,64.33,64.33,40658.19741819195,37.0326,37.0326,36.9522,36.9522,40658.1974
2007-11-15 10:45:00,64.33,64.35,64.09,64.16,81107.89125988036,36.9522,36.9637,36.8144,36.8546,81107.8913
2007-11-15 10:50:00,64.16,64.2,64.09,64.15,64114.849774841154,36.8546,36.8775,36.8144,36.8488,64114.8498
2007-11-15 10:55:00,64.15,64.24,64.12,64.22,70161.45349344406,36.8488,36.9005,36.8316,36.889,70161.4535
2007-11-15 11:00:00,64.22,64.34,64.1,64.31,88614.0200140081,36.889,36.958,36.8201,36.9407,88614.02
2007-11-15 11:05:00,64.31,64.43,64.31,64.39,93201.09869708616,36.9407,37.0097,36.9407,36.9867,93201.0987
2007-11-15 11:10:00,64.38,64.41,64.27,64.3,55670.45492644744,36.9809,36.9982,36.9177,36.935,55670.4549
2007-11-15 11:15:00,64.27,64.29,64.09,64.16,31588.291840287595,36.9177,36.9292,36.8144,36.8546,31588.2918
2007-11-15 11:20:00,64.17,64.19,63.95,63.95,44619.76537175937,36.8603,36.8718,36.7339,36.7339,44619.7654
2007-11-15 11:25:00,63.96,64.09,63.94,64.05,36592.37767637276,36.7397,36.8144,36.7282,36.7914,36592.3777
2007-11-15 11:30:00,64.06,64.09,63.87,63.95,40970.95278294728,36.7971,36.8144,36.688,36.7339,40970.9528
2007-11-15 11:35:00,63.93,64.05,63.89,63.9,31275.53647553227,36.7224,36.7914,36.6995,36.7052,31275.5365
2007-11-15 11:40:00,63.89,63.89,63.71,63.75,48060.07438406792,36.6995,36.6995,36.5961,36.619,48060.0744
2007-11-15 11:45:00,63.75,63.78,63.67,63.73,59736.27466826664,36.619,36.6363,36.5731,36.6076,59736.2747
2007-11-15 11:50:00,63.73,63.75,63.4,63.51,104668.79540478134,36.6076,36.619,36.418,36.4812,104668.7954
2007-11-15 11:55:00,63.52,63.67,63.43,63.65,59110.76393875599,36.4869,36.5731,36.4352,36.5616,59110.7639
2007-11-15 12:00:00,63.65,63.99,63.63,63.93,69535.94276393342,36.5616,36.7569,36.5501,36.7224,69535.9428
2007-11-15 12:05:00,63.91,64.09,63.87,64.09,42326.22603022034,36.711,36.8144,36.688,36.8144,42326.226
2007-11-15 12:10:00,64.08,64.09,63.68,63.68,42638.981394975664,36.8086,36.8144,36.5788,36.5788,42638.9814
2007-11-15 12:15:00,63.67,63.69,63.58,63.67,55774.70671469922,36.5731,36.5846,36.5214,36.5731,55774.7067
2007-11-15 12:20:00,63.65,63.65,63.56,63.58,65365.87123386245,36.5616,36.5616,36.5099,36.5214,65365.8712
2007-11-15 12:25:00,63.59,63.62,63.41,63.42,47434.56365455728,36.5271,36.5444,36.4237,36.4295,47434.5637
2007-11-15 12:30:00,63.42,63.45,63.2,63.2,89552.28610827407,36.4295,36.4467,36.3031,36.3031,89552.2861
2007-11-15 12:35:00,63.23,63.31,63.17,63.29,45245.27610127002,36.3204,36.3663,36.2859,36.3548,45245.2761
2007-11-15 12:40:00,63.29,63.3,63.15,63.23,60049.03003302196,36.3548,36.3606,36.2744,36.3204,60049.03
2007-11-15 12:45:00,63.22,63.36,63.2,63.36,42534.729606723886,36.3146,36.395,36.3031,36.395,42534.7296
2007-11-15 12:50:00,63.38,63.75,63.33,63.65,76833.56794155762,36.4065,36.619,36.3778,36.5616,76833.5679
2007-11-15 12:55:00,63.66,63.84,63.54,63.54,30650.025746021627,36.5674,36.6707,36.4984,36.4984,30650.0257
2007-11-15 13:00:00,63.53,63.56,63.41,63.55,36488.12588812099,36.4927,36.5099,36.4237,36.5042,36488.1259
2007-11-15 13:05:00,63.53,63.64,63.51,63.57,43160.240336234536,36.4927,36.5559,36.4812,36.5157,43160.2403
2007-11-15 13:10:00,63.57,63.59,63.35,63.46,53481.16737316018,36.5157,36.5271,36.3893,36.4525,53481.1674
2007-11-15 13:15:00,63.48,63.48,63.25,63.26,51708.88697288002,36.464,36.464,36.3318,36.3376,51708.887
2007-11-15 13:20:00,63.27,63.38,63.25,63.37,33152.06866406421,36.3433,36.4065,36.3318,36.4008,33152.0687
2007-11-15 13:25:00,63.37,63.43,63.3,63.35,39615.67953567421,36.4008,36.4352,36.3606,36.3893,39615.6795
2007-11-15 13:30:00,63.34,63.62,63.34,63.54,49936.60657259986,36.3835,36.5444,36.3835,36.4984,49936.6066
2007-11-15 13:35:00,63.53,63.6,63.48,63.53,26271.450639447103,36.4927,36.5329,36.464,36.4927,26271.4506
2007-11-15 13:40:00,63.54,63.7,63.5,63.6,45245.27610127002,36.4984,36.5903,36.4754,36.5329,45245.2761
2007-11-15 13:45:00,63.62,63.73,63.53,63.61,39511.42774742244,36.5444,36.6076,36.4927,36.5386,39511.4277
2007-11-15 13:50:00,63.61,63.69,63.45,63.45,39719.93132392599,36.5386,36.5846,36.4467,36.4467,39719.9313
2007-11-15 13:55:00,63.43,63.58,63.4,63.46,63072.33189232341,36.4352,36.5214,36.418,36.4525,63072.3319
2007-11-15 14:00:00,63.51,63.51,63.21,63.32,51500.38339637647,36.4812,36.4812,36.3089,36.372,51500.3834
2007-11-15 14:05:00,63.32,63.4,63.21,63.36,58276.7496327418,36.372,36.418,36.3089,36.395,58276.7496
2007-11-15 14:10:00,63.35,63.41,63.23,63.29,61717.05864505035,36.3893,36.4237,36.3204,36.3548,61717.0586
2007-11-15 14:15:00,63.26,63.56,63.2,63.56,60883.04433903616,36.3376,36.5099,36.3031,36.5099,60883.0443
2007-11-15 14:20:00,63.56,63.68,63.45,63.46,71099.71958771003,36.5099,36.5788,36.4467,36.4525,71099.7196
2007-11-15 14:25:00,63.45,63.74,63.41,63.56,90282.04862603649,36.4467,36.6133,36.4237,36.5099,90282.0486
2007-11-15 14:30:00,63.52,63.7,63.49,63.59,57651.23890323116,36.4869,36.5903,36.4697,36.5271,57651.2389
2007-11-15 14:35:00,63.57,63.76,63.53,63.59,60257.53360952551,36.5157,36.6248,36.4927,36.5271,60257.5336
2007-11-15 14:40:00,63.61,63.61,63.14,63.19,71516.72674071713,36.5386,36.5386,36.2687,36.2974,71516.7267
2007-11-15 14:45:00,63.2,63.24,63.13,63.24,40553.94562994018,36.3031,36.3261,36.2629,36.3261,40553.9456
2007-11-15 14:50:00,63.24,63.25,62.8,62.85,113842.95277093748,36.3261,36.3318,36.0734,36.1021,113842.9528
2007-11-15 14:55:00,62.83,62.85,62.65,62.78,88926.77537876343,36.0906,36.1021,35.9872,36.0619,88926.7754
2007-11-15 15:00:00,62.79,63.07,62.75,62.98,53585.41916141196,36.0676,36.2284,36.0446,36.1767,53585.4192
2007-11-15 15:05:00,62.98,63.06,62.86,62.99,115510.98138296584,36.1767,36.2227,36.1078,36.1825,115510.9814
2007-11-15 15:10:00,62.97,63.14,62.94,63.14,145639.7481877286,36.171,36.2687,36.1538,36.2687,145639.7482
2007-11-15 15:15:00,63.14,63.15,62.92,63.1,102375.2560632423,36.2687,36.2744,36.1423,36.2457,102375.2561
2007-11-15 15:20:00,63.11,63.42,63.11,63.27,85069.45921344777,36.2514,36.4295,36.2514,36.3433,85069.4592
2007-11-15 15:25:00,63.26,63.39,63.18,63.21,84339.69669568536,36.3376,36.4123,36.2916,36.3089,84339.6967
2007-11-15 15:30:00,63.19,63.26,62.89,62.93,129689.22458520716,36.2974,36.3376,36.1251,36.148,129689.2246
2007-11-15 15:35:00,62.93,63.03,62.76,62.77,150435.33044731023,36.148,36.2055,36.0504,36.0561,150435.3304
2007-11-15 15:40:00,62.77,63.09,62.73,63.09,144805.7338817144,36.0561,36.2399,36.0331,36.2399,144805.7339
2007-11-15 15:45:00,63.08,63.51,63.08,63.41,271471.6566076201,36.2342,36.4812,36.2342,36.4237,271471.6566
2007-11-15 15:50:00,63.41,63.52,63.32,63.34,222056.3089762792,36.4237,36.4869,36.372,36.3835,222056.309
2007-11-15 15:55:00,63.34,63.47,63.29,63.29,246868.2345802014,36.3835,36.4582,36.3548,36.3548,246868.2346
2007-11-16 09:30:00,63.85,65.5,63.85,65.48,666064.6751405856,36.6765,37.6243,36.6765,37.6128,666064.6751
2007-11-16 09:35:00,65.48,65.49,64.75,64.86,148663.05004703006,37.6128,37.6185,37.1935,37.2567,148663.05
2007-11-16 09:40:00,64.82,65.09,64.75,65.06,56504.46923246163,37.2337,37.3888,37.1935,37.3715,56504.4692
2007-11-16 09:45:00,65.05,65.07,64.66,64.85,111757.91700590198,37.3658,37.3773,37.1418,37.2509,111757.917
2007-11-16 09:50:00,64.85,64.86,64.33,64.34,193491.318995293,37.2509,37.2567,36.9522,36.958,193491.319
2007-11-16 09:55:00,64.35,64.54,64.11,64.11,84965.207425196,36.9637,37.0728,36.8258,36.8258,84965.2074
2007-11-16 10:00:00,64.11,64.14,63.77,63.82,122287.34761933118,36.8258,36.8431,36.6305,36.6593,122287.3476
2007-11-16 10:05:00,63.83,64.01,63.75,64.01,48581.33332532679,36.665,36.7684,36.619,36.7684,48581.3333
2007-11-16 10:10:00,64.05,64.22,63.95,64.22,64844.612292603575,36.7914,36.889,36.7339,36.889,64844.6123
2007-11-16 10:15:00,64.23,64.75,64.19,64.75,128646.7067026894,36.8948,37.1935,36.8718,37.1935,128646.7067
2007-11-16 10:20:00,64.74,64.74,64.36,64.38,70995.46779945826,37.1877,37.1877,36.9694,36.9809,70995.4678
2007-11-16 10:25:00,64.4,64.46,63.99,64.0,61925.5622215539,36.9924,37.0269,36.7569,36.7627,61925.5622
2007-11-16 10:30:00,64.05,64.27,64.01,64.16,34298.83833483372,36.7914,36.9177,36.7684,36.8546,34298.8383
2007-11-16 10:35:00,64.14,64.14,63.82,64.05,60153.28182127373,36.8431,36.8431,36.6593,36.7914,60153.2818
2007-11-16 10:40:00,64.06,64.25,64.06,64.21,34924.34906434437,36.7971,36.9063,36.7971,36.8833,34924.3491
2007-11-16 10:45:00,64.23,64.3,64.02,64.3,43577.24748924163,36.8948,36.935,36.7741,36.935,43577.2475
2007-11-16 10:50:00,64.3,64.44,64.27,64.31,42743.23318322744,36.935,37.0154,36.9177,36.9407,42743.2332
2007-11-16 10:55:00,64.28,64.37,64.18,64.2,47226.06007805373,36.9235,36.9752,36.866,36.8775,47226.0601
2007-11-16 11:00:00,64.19,64.67,64.19,64.58,69848.69812868875,36.8718,37.1475,36.8718,37.0958,69848.6981
2007-11-16 11:05:00,64.56,64.57,64.21,64.21,39198.67238266712,37.0843,37.0901,36.8833,36.8833,39198.6724
2007-11-16 11:10:00,64.21,64.31,64.09,64.31,30650.025746021627,36.8833,36.9407,36.8144,36.9407,30650.0257
2007-11-16 11:15:00,64.31,64.52,64.29,64.46,32109.550781546463,36.9407,37.0613,36.9292,37.0269,32109.5508
2007-11-16 11:20:00,64.47,64.56,64.44,64.51,21684.371956369043,37.0326,37.0843,37.0154,37.0556,21684.372
2007-11-16 11:25:00,64.52,64.52,64.13,64.17,50770.620878614056,37.0613,37.0613,36.8373,36.8603,50770.6209
2007-11-16 11:30:00,64.16,64.33,64.12,64.33,41283.7081477026,36.8546,36.9522,36.8316,36.9522,41283.7081
2007-11-16 11:35:00,64.33,64.5,64.27,64.39,46287.79398378776,36.9522,37.0499,36.9177,36.9867,46287.794
2007-11-16 11:40:00,64.39,64.55,64.36,64.48,29399.00428700033,36.9867,37.0786,36.9694,37.0384,29399.0043
2007-11-16 11:45:00,64.48,64.48,64.21,64.45,29607.507863503884,37.0384,37.0384,36.8833,37.0211,29607.5079
2007-11-16 11:50:00,64.47,64.75,64.39,64.62,40762.44920644373,37.0326,37.1935,36.9867,37.1188,40762.4492
2007-11-16 11:55:00,64.6,64.66,64.52,64.58,43055.98854798276,37.1073,37.1418,37.0613,37.0958,43055.9885
2007-11-16 12:00:00,64.58,64.68,64.51,64.68,15742.02002601791,37.0958,37.1533,37.0556,37.1533,15742.02
2007-11-16 12:05:00,64.68,65.05,64.66,65.05,88301.26464925279,37.1533,37.3658,37.1418,37.3658,88301.2646
2007-11-16 12:10:00,65.05,65.13,64.96,65.07,55044.9441969368,37.3658,37.4117,37.3141,37.3773,55044.9442
2007-11-16 12:15:00,65.06,65.31,65.03,65.17,93930.86121484858,37.3715,37.5151,37.3543,37.4347,93930.8612
2007-11-16 12:20:00,65.17,65.29,65.08,65.23,48894.08869008212,37.4347,37.5036,37.383,37.4692,48894.0887
2007-11-16 12:25:00,65.23,65.36,65.19,65.23,46496.297560291314,37.4692,37.5439,37.4462,37.4692,46496.2976
2007-11-16 12:30:00,65.21,65.22,65.02,65.21,46809.05292504664,37.4577,37.4634,37.3486,37.4577,46809.0529
2007-11-16 12:35:00,65.19,65.35,65.19,65.27,49415.34763134099,37.4462,37.5381,37.4462,37.4922,49415.3476
2007-11-16 12:40:00,65.28,65.32,65.21,65.28,1004570.2315940964,37.4979,37.5209,37.4577,37.4979,1004570.2316
2007-11-16 12:45:00,65.3,65.3,65.06,65.2,48789.83690183034,37.5094,37.5094,37.3715,37.452,48789.8369
2007-11-16 12:50:00,65.21,65.35,65.16,65.34,33569.0758170713,37.4577,37.5381,37.429,37.5324,33569.0758
2007-11-16 12:55:00,65.33,65.35,65.22,65.29,40241.19026518486,37.5266,37.5381,37.4634,37.5036,40241.1903
2007-11-16 13:00:00,65.29,65.4,65.24,65.4,61508.5550685468,37.5036,37.5668,37.4749,37.5668,61508.5551
2007-11-16 13:05:00,65.41,65.53,65.35,65.52,69535.94276393342,37.5726,37.6415,37.5381,37.6358,69535.9428
2007-11-16 13:10:00,65.5,65.6,65.4,65.53,59632.02288001486,37.6243,37.6817,37.5668,37.6415,59632.0229
2007-11-16 13:15:00,65.54,65.68,65.52,65.66,54940.69240868503,37.6473,37.7277,37.6358,37.7162,54940.6924
2007-11-16 13:20:00,65.66,65.71,65.47,65.53,78397.34476533423,37.7162,37.7449,37.607,37.6415,78397.3448
2007-11-16 13:25:00,65.54,65.57,65.37,65.44,37009.38482937985,37.6473,37.6645,37.5496,37.5898,37009.3848
2007-11-16 13:30:00,65.42,65.63,65.36,65.59,43577.24748924163,37.5783,37.699,37.5439,37.676,43577.2475
2007-11-16 13:35:00,65.59,65.6,65.49,65.57,33777.57939357485,37.676,37.6817,37.6185,37.6645,33777.5794
2007-11-16 13:40:00,65.57,65.8,65.54,65.7,44724.01716001115,37.6645,37.7966,37.6473,37.7392,44724.0172
2007-11-16 13:45:00,65.7,65.77,65.66,65.71,36905.13304112808,37.7392,37.7794,37.7162,37.7449,36905.133
2007-11-16 13:50:00,65.7,65.71,65.53,65.53,38156.15450014937,37.7392,37.7449,37.6415,37.6415,38156.1545
2007-11-16 13:55:00,65.52,65.67,65.41,65.63,45662.28325427712,37.6358,37.7219,37.5726,37.699,45662.2833
2007-11-16 14:00:00,65.61,65.67,65.35,65.47,55774.70671469922,37.6875,37.7219,37.5381,37.607,55774.7067
2007-11-16 14:05:00,65.5,65.5,65.2,65.25,73289.00714099729,37.6243,37.6243,37.452,37.4807,73289.0071
2007-11-16 14:10:00,65.26,65.44,65.1,65.16,58381.001420993576,37.4864,37.5898,37.3945,37.429,58381.0014
2007-11-16 14:15:00,65.17,65.23,65.0,65.14,53585.41916141196,37.4347,37.4692,37.3371,37.4175,53585.4192
2007-11-16 14:20:00,65.12,65.27,64.87,64.89,91324.56650855424,37.406,37.4922,37.2624,37.2739,91324.5665
2007-11-16 14:25:00,64.89,65.43,64.86,65.37,80273.87695386616,37.2739,37.5841,37.2567,37.5496,80273.877
2007-11-16 14:30:00,65.33,65.47,65.12,65.15,61404.30328029503,37.5266,37.607,37.406,37.4232,61404.3033
2007-11-16 14:35:00,65.16,65.17,64.65,64.74,108004.85262883813,37.429,37.4347,37.136,37.1877,108004.8526
2007-11-16 14:40:00,64.74,65.17,64.73,65.1,87780.00570799391,37.1877,37.4347,37.182,37.3945,87780.0057
2007-11-16 14:45:00,65.08,65.2,64.98,65.13,47017.55650155018,37.383,37.452,37.3256,37.4117,47017.5565
2007-11-16 14:50:00,65.16,65.32,65.0,65.16,73184.75535274552,37.429,37.5209,37.3371,37.429,73184.7554
2007-11-16 14:55:00,65.16,65.36,65.0,65.36,51604.63518462825,37.429,37.5439,37.3371,37.5439,51604.6352
2007-11-16 15:00:00,65.35,65.5,65.15,65.21,123746.87265485602,37.5381,37.6243,37.4232,37.4577,123746.8727
2007-11-16 15:05:00,65.21,65.53,65.2,65.49,78084.5894005789,37.4577,37.6415,37.452,37.6185,78084.5894
2007-11-16 15:10:00,65.5,65.51,65.36,65.47,63176.58368057519,37.6243,37.63,37.5439,37.607,63176.5837
2007-11-16 15:15:00,65.45,65.58,65.38,65.51,81212.14304813213,37.5956,37.6702,37.5553,37.63,81212.143
2007-11-16 15:20:00,65.51,65.58,65.39,65.47,75582.54648253632,37.63,37.6702,37.5611,37.607,75582.5465
2007-11-16 15:25:00,65.45,65.67,65.32,65.62,118534.28324226732,37.5956,37.7219,37.5209,37.6932,118534.2832
2007-11-16 15:30:00,65.61,65.64,65.41,65.42,95598.88982687696,37.6875,37.7047,37.5726,37.5783,95598.8898
2007-11-16 15:35:00,65.43,65.44,64.96,65.03,131982.76392674618,37.5841,37.5898,37.3141,37.3543,131982.7639
2007-11-16 15:40:00,65.03,65.39,65.03,65.39,160964.76106073943,37.3543,37.5611,37.3543,37.5611,160964.7611
2007-11-16 15:45:00,65.39,65.72,65.36,65.72,185359.6795116546,37.5611,37.7506,37.5439,37.7506,185359.6795
2007-11-16 15:50:00,65.7,65.84,65.64,65.73,201310.20311417605,37.7392,37.8196,37.7047,37.7564,201310.2031
2007-11-16 15:55:00,65.73,65.77,65.59,65.76,244157.68808565527,37.7564,37.7794,37.676,37.7736,244157.6881
2007-11-19 09:30:00,65.86,65.86,65.48,65.72,96537.15592114294,37.8311,37.8311,37.6128,37.7506,96537.1559
2007-11-19 09:35:00,65.69,65.8,65.38,65.57,73184.75535274552,37.7334,37.7966,37.5553,37.6645,73184.7554
2007-11-19 09:40:00,65.55,65.86,65.31,65.56,94660.623732611,37.653,37.8311,37.5151,37.6587,94660.6237
2007-11-19 09:45:00,65.56,65.85,65.43,65.63,104147.53646352248,37.6587,37.8253,37.5841,37.699,104147.5365
2007-11-19 09:50:00,65.63,65.84,65.42,65.84,106962.33474632035,37.699,37.8196,37.5783,37.8196,106962.3347
2007-11-19 09:55:00,65.83,65.9,65.58,65.69,73289.00714099729,37.8138,37.854,37.6702,37.7334,73289.0071
2007-11-19 10:00:00,65.68,66.44,65.55,66.39,120827.82258380634,37.7277,38.1642,37.653,38.1355,120827.8226
2007-11-19 10:05:00,66.4,66.63,66.03,66.08,208086.56935054137,38.1413,38.2734,37.9287,37.9574,208086.5694
2007-11-19 10:10:00,66.08,66.08,65.65,65.65,142929.2016931825,37.9574,37.9574,37.7104,37.7104,142929.2017
2007-11-19 10:15:00,65.65,65.77,65.42,65.72,156690.4377424167,37.7104,37.7794,37.5783,37.7506,156690.4377
2007-11-19 10:20:00,65.68,65.93,65.65,65.81,93513.85406184148,37.7277,37.8713,37.7104,37.8023,93513.8541
2007-11-19 10:25:00,65.81,66.12,65.75,65.95,80795.13589512503,37.8023,37.9804,37.7679,37.8828,80795.1359
2007-11-19 10:30:00,65.94,65.94,65.54,65.62,127812.69239667522,37.877,37.877,37.6473,37.6932,127812.6924
2007-11-19 10:35:00,65.62,65.7,65.32,65.39,132087.01571499795,37.6932,37.7392,37.5209,37.5611,132087.0157
2007-11-19 10:40:00,65.4,65.76,65.31,65.71,73706.01429400439,37.5668,37.7736,37.5151,37.7449,73706.0143
2007-11-19 10:45:00,65.68,65.83,65.66,65.66,36279.62231161744,37.7277,37.8138,37.7162,37.7162,36279.6223
2007-11-19 10:50:00,65.67,65.7,65.34,65.44,67242.40342239439,37.7219,37.7392,37.5324,37.5898,67242.4034
2007-11-19 10:55:00,65.4,65.54,65.32,65.34,71620.9785289689,37.5668,37.6473,37.5209,37.5324,71620.9785
2007-11-19 11:00:00,65.37,65.47,65.31,65.42,71203.9713759618,37.5496,37.607,37.5151,37.5783,71203.9714
2007-11-19 11:05:00,65.42,65.42,65.08,65.11,89865.0414730294,37.5783,37.5783,37.383,37.4003,89865.0415
2007-11-19 11:10:00,65.11,65.21,64.95,65.19,82046.15735414633,37.4003,37.4577,37.3083,37.4462,82046.1574
2007-11-19 11:15:00,65.19,65.48,65.15,65.45,74435.7768117668,37.4462,37.6128,37.4232,37.5956,74435.7768
2007-11-19 11:20:00,65.45,65.53,65.38,65.47,45870.78683078066,37.5956,37.6415,37.5553,37.607,45870.7868
2007-11-19 11:25:00,65.45,65.52,65.37,65.4,55044.9441969368,37.5956,37.6358,37.5496,37.5668,55044.9442
2007-11-19 11:30:00,65.4,65.62,65.39,65.5,57963.99426798648,37.5668,37.6932,37.5611,37.6243,57963.9943
2007-11-19 11:35:00,65.49,65.81,65.49,65.81,83922.68954267826,37.6185,37.8023,37.6185,37.8023,83922.6895
2007-11-19 11:40:00,65.81,65.94,65.77,65.91,97683.92559191246,37.8023,37.877,37.7794,37.8598,97683.9256
2007-11-19 11:45:00,65.9,65.94,65.59,65.69,58276.7496327418,37.854,37.877,37.676,37.7334,58276.7496
2007-11-19 11:50:00,65.71,65.89,65.71,65.72,53168.41200840486,37.7449,37.8483,37.7449,37.7506,53168.412
2007-11-19 11:55:00,65.7,65.77,65.54,65.56,48685.58511357857,37.7392,37.7794,37.6473,37.6587,48685.5851
2007-11-19 12:00:00,65.56,65.79,65.41,65.77,58172.497844490026,37.6587,37.7909,37.5726,37.7794,58172.4978
2007-11-19 12:05:00,65.79,65.88,65.72,65.84,60466.03718602906,37.7909,37.8426,37.7506,37.8196,60466.0372
2007-11-19 12:10:00,65.86,65.97,65.68,65.68,44515.5135835076,37.8311,37.8943,37.7277,37.7277,44515.5136
2007-11-19 12:15:00,65.68,65.89,65.67,65.83,55774.70671469922,37.7277,37.8483,37.7219,37.8138,55774.7067
2007-11-19 12:20:00,65.84,65.87,65.77,65.87,35862.61515861034,37.8196,37.8368,37.7794,37.8368,35862.6152
2007-11-19 12:25:00,65.87,65.87,65.57,65.6,43577.24748924163,37.8368,37.8368,37.6645,37.6817,43577.2475
2007-11-19 12:30:00,65.6,65.62,65.32,65.41,50979.124455117606,37.6817,37.6932,37.5209,37.5726,50979.1245
2007-11-19 12:35:00,65.42,65.57,65.35,65.46,40032.68668868131,37.5783,37.6645,37.5381,37.6013,40032.6867
2007-11-19 12:40:00,65.48,65.6,65.37,65.57,52647.15306714599,37.6128,37.6817,37.5496,37.6645,52647.1531
2007-11-19 12:45:00,65.58,65.6,65.32,65.44,53376.91558490841,37.6702,37.6817,37.5209,37.5898,53376.9156
2007-11-19 12:50:00,65.45,65.45,65.29,65.3,43264.49212448631,37.5956,37.5956,37.5036,37.5094,43264.4921
2007-11-19 12:55:00,65.31,65.46,65.3,65.42,42221.97424196856,37.5151,37.6013,37.5094,37.5783,42221.9742
2007-11-19 13:00:00,65.42,65.6,65.24,65.24,64740.36050435181,37.5783,37.6817,37.4749,37.4749,64740.3605
2007-11-19 13:05:00,65.24,65.43,65.1,65.3,71725.23031722067,37.4749,37.5841,37.3945,37.5094,71725.2303
2007-11-19 13:10:00,65.29,65.36,65.01,65.12,62968.08010407164,37.5036,37.5439,37.3428,37.406,62968.0801
2007-11-19 13:15:00,65.13,65.24,64.84,65.14,59110.76393875599,37.4117,37.4749,37.2452,37.4175,59110.7639
2007-11-19 13:20:00,65.16,65.3,64.97,65.29,69327.43918742987,37.429,37.5094,37.3198,37.5036,69327.4392
2007-11-19 13:25:00,65.28,65.57,65.22,65.51,62759.57652756809,37.4979,37.6645,37.4634,37.63,62759.5765
2007-11-19 13:30:00,65.5,65.56,65.32,65.4,77980.33761232713,37.6243,37.6587,37.5209,37.5668,77980.3376
2007-11-19 13:35:00,65.39,65.4,65.2,65.4,64219.10156309293,37.5611,37.5668,37.452,37.5668,64219.1016
2007-11-19 13:40:00,65.39,65.4,65.0,65.07,91637.32187330956,37.5611,37.5668,37.3371,37.3773,91637.3219
2007-11-19 13:45:00,65.1,65.36,65.09,65.21,31796.79541679114,37.3945,37.5439,37.3888,37.4577,31796.7954
2007-11-19 13:50:00,65.22,65.35,65.09,65.16,46183.54219553599,37.4634,37.5381,37.3888,37.429,46183.5422
2007-11-19 13:55:00,65.2,65.32,65.04,65.21,88197.012861001,37.452,37.5209,37.36,37.4577,88197.0129
2007-11-19 14:00:00,65.18,65.34,65.03,65.27,53064.16022015309,37.4405,37.5324,37.3543,37.4922,53064.1602
2007-11-19 14:05:00,65.27,65.51,64.98,65.47,101645.49354547988,37.4922,37.63,37.3256,37.607,101645.4935
2007-11-19 14:10:00,65.49,66.11,65.45,65.7,68701.92845791922,37.6185,37.9747,37.5956,37.7392,68701.9285
2007-11-19 14:15:00,65.7,65.93,65.55,65.93,85069.45921344777,37.7392,37.8713,37.653,37.8713,85069.4592
2007-11-19 14:20:00,65.91,66.0,65.73,65.89,55149.19598518857,37.8598,37.9115,37.7564,37.8483,55149.196
2007-11-19 14:25:00,65.91,66.0,65.8,65.92,54627.9370439297,37.8598,37.9115,37.7966,37.8655,54627.937
2007-11-19 14:30:00,65.92,65.95,65.73,65.76,50770.620878614056,37.8655,37.8828,37.7564,37.7736,50770.6209
2007-11-19 14:35:00,65.76,65.94,65.74,65.93,43055.98854798276,37.7736,37.877,37.7621,37.8713,43055.9885
2007-11-19 14:40:00,65.9,66.12,65.9,66.04,63697.84262183406,37.854,37.9804,37.854,37.9345,63697.8426
2007-11-19 14:45:00,66.04,66.31,66.02,66.31,134797.5622095441,37.9345,38.0896,37.923,38.0896,134797.5622
2007-11-19 14:50:00,66.31,66.34,65.99,66.03,75791.05005903987,38.0896,38.1068,37.9057,37.9287,75791.0501
2007-11-19 14:55:00,66.04,66.06,65.87,65.91,64844.612292603575,37.9345,37.946,37.8368,37.8598,64844.6123
2007-11-19 15:00:00,65.93,65.95,65.71,65.78,65887.13017512132,37.8713,37.8828,37.7449,37.7851,65887.1302
2007-11-19 15:05:00,65.77,65.93,65.74,65.76,86216.2288842173,37.7794,37.8713,37.7621,37.7736,86216.2289
2007-11-19 15:10:00,65.77,65.77,65.49,65.5,135318.82115080295,37.7794,37.7794,37.6185,37.6243,135318.8212
2007-11-19 15:15:00,65.5,65.68,65.48,65.54,163258.30040227846,37.6243,37.7277,37.6128,37.6473,163258.3004
2007-11-19 15:20:00,65.52,65.99,65.5,65.88,76625.06436505406,37.6358,37.9057,37.6243,37.8426,76625.0644
2007-11-19 15:25:00,65.88,65.97,65.66,65.72,71516.72674071713,37.8426,37.8943,37.7162,37.7506,71516.7267
2007-11-19 15:30:00,65.72,65.87,65.35,65.37,124372.38338436668,37.7506,37.8368,37.5381,37.5496,124372.3834
2007-11-19 15:35:00,65.36,65.45,65.27,65.32,101749.74533373164,37.5439,37.5956,37.4922,37.5209,101749.7453
2007-11-19 15:40:00,65.32,65.35,65.15,65.22,136569.84260982426,37.5209,37.5381,37.4232,37.4634,136569.8426
2007-11-19 15:45:00,65.24,65.27,65.17,65.22,102166.75248673875,37.4749,37.4922,37.4347,37.4634,102166.7525
2007-11-19 15:50:00,65.22,65.42,65.18,65.38,124059.62801961134,37.4634,37.5783,37.4405,37.5553,124059.628
2007-11-19 15:55:00,65.36,65.49,65.22,65.26,150956.5893885691,37.5439,37.6185,37.4634,37.4864,150956.5894
2007-11-20 09:30:00,65.48,65.95,65.47,65.83,115302.47780646232,37.6128,37.8828,37.607,37.8138,115302.4778
2007-11-20 09:35:00,65.83,66.64,65.72,66.56,163049.79682577492,37.8138,38.2791,37.7506,38.2332,163049.7968
2007-11-20 09:40:00,66.56,66.8,66.22,66.44,91220.31472030246,38.2332,38.371,38.0379,38.1642,91220.3147
2007-11-20 09:45:00,66.43,66.66,66.34,66.45,62134.06579805745,38.1585,38.2906,38.1068,38.17,62134.0658
2007-11-20 09:50:00,66.45,66.92,66.35,66.91,96015.89697988408,38.17,38.4399,38.1125,38.4342,96015.897
2007-11-20 09:55:00,66.91,67.22,66.77,67.09,128959.46206744474,38.4342,38.6123,38.3538,38.5376,128959.4621
2007-11-20 10:00:00,67.1,67.22,67.0,67.05,70369.95706994762,38.5433,38.6123,38.4859,38.5146,70369.9571
2007-11-20 10:05:00,67.05,67.13,66.88,66.99,63593.59083358228,38.5146,38.5606,38.417,38.4802,63593.5908
2007-11-20 10:10:00,67.0,67.08,66.88,67.04,35966.86694686212,38.4859,38.5319,38.417,38.5089,35966.8669
2007-11-20 10:15:00,67.02,67.07,66.92,67.02,24811.925603922267,38.4974,38.5261,38.4399,38.4974,24811.9256
2007-11-20 10:20:00,67.01,67.14,67.01,67.07,27522.4720984684,38.4916,38.5663,38.4916,38.5261,27522.4721
2007-11-20 10:25:00,67.07,67.13,66.94,67.08,43472.99570098986,38.5261,38.5606,38.4514,38.5319,43472.9957
2007-11-20 10:30:00,67.1,67.2,67.03,67.15,48789.83690183034,38.5433,38.6008,38.5031,38.5721,48789.8369
2007-11-20 10:35:00,67.17,67.34,67.13,67.31,142407.9427519236,38.5836,38.6812,38.5606,38.664,142407.9428
2007-11-20 10:40:00,67.31,67.37,67.15,67.22,59632.02288001486,38.664,38.6984,38.5721,38.6123,59632.0229
2007-11-20 10:45:00,67.22,67.48,67.22,67.38,59423.51930351132,38.6123,38.7616,38.6123,38.7042,59423.5193
2007-11-20 10:50:00,67.37,67.41,67.23,67.28,42221.97424196856,38.6984,38.7214,38.618,38.6467,42221.9742
2007-11-20 10:55:00,67.28,67.64,67.28,67.62,60987.29612728793,38.6467,38.8535,38.6467,38.842,60987.2961
2007-11-20 11:00:00,67.65,67.92,67.64,67.81,80482.38053036972,38.8593,39.0144,38.8535,38.9512,80482.3805
2007-11-20 11:05:00,67.81,68.01,67.77,67.98,118117.2760892602,38.9512,39.0661,38.9282,39.0488,118117.2761
2007-11-20 11:10:00,68.01,68.05,67.79,67.84,77250.57509456472,39.0661,39.089,38.9397,38.9684,77250.5751
2007-11-20 11:15:00,67.82,67.89,67.7,67.89,45558.03146602534,38.9569,38.9971,38.888,38.9971,45558.0315
2007-11-20 11:20:00,67.86,68.02,67.82,67.82,41804.96708896147,38.9799,39.0718,38.9569,38.9569,41804.9671
2007-11-20 11:25:00,67.85,67.95,67.85,67.87,24603.42202741872,38.9742,39.0316,38.9742,38.9856,24603.422
2007-11-20 11:30:00,67.9,67.91,67.76,67.81,26271.450639447103,39.0029,39.0086,38.9225,38.9512,26271.4506
2007-11-20 11:35:00,67.79,67.95,67.66,67.91,46913.30471329841,38.9397,39.0316,38.865,39.0086,46913.3047
2007-11-20 11:40:00,67.91,67.93,67.72,67.72,23456.652356649203,39.0086,39.0201,38.8995,38.8995,23456.6524
2007-11-20 11:45:00,67.72,67.9,67.7,67.88,85799.2217312102,38.8995,39.0029,38.888,38.9914,85799.2217
2007-11-20 11:50:00,67.85,67.99,67.81,67.84,54940.69240868503,38.9742,39.0546,38.9512,38.9684,54940.6924
2007-11-20 11:55:00,67.84,67.94,67.8,67.82,75374.04290603277,38.9684,39.0259,38.9454,38.9569,75374.0429
2007-11-20 12:00:00,67.83,67.97,67.76,67.78,54627.9370439297,38.9627,39.0431,38.9225,38.9339,54627.937
2007-11-20 12:05:00,67.77,67.84,67.68,67.68,60987.29612728793,38.9282,38.9684,38.8765,38.8765,60987.2961
2007-11-20 12:10:00,67.68,67.91,67.5,67.91,68076.41772840857,38.8765,39.0086,38.7731,39.0086,68076.4177
2007-11-20 12:15:00,67.88,67.97,67.76,67.93,49832.354784348085,38.9914,39.0431,38.9225,39.0201,49832.3548
2007-11-20 12:20:00,67.92,67.96,67.84,67.95,16471.78254378033,39.0144,39.0373,38.9684,39.0316,16471.7825
2007-11-20 12:25:00,67.96,68.09,67.95,68.0,46600.549348543085,39.0373,39.112,39.0316,39.0603,46600.5493
2007-11-20 12:30:00,68.0,68.09,67.69,67.83,68389.1730931639,39.0603,39.112,38.8822,38.9627,68389.1731
2007-11-20 12:35:00,67.85,68.03,67.72,67.95,40032.68668868131,38.9742,39.0776,38.8995,39.0316,40032.6867
2007-11-20 12:40:00,67.95,68.0,67.83,67.87,56921.47638546873,39.0316,39.0603,38.9627,38.9856,56921.4764
2007-11-20 12:45:00,67.87,68.0,67.78,67.84,47434.56365455728,38.9856,39.0603,38.9339,38.9684,47434.5637
2007-11-20 12:50:00,67.84,68.06,67.82,67.98,44828.26894826292,38.9684,39.0948,38.9569,39.0488,44828.2689
2007-11-20 12:55:00,68.0,68.01,67.7,67.75,40762.44920644373,39.0603,39.0661,38.888,38.9167,40762.4492
2007-11-20 13:00:00,67.73,67.75,67.28,67.29,68180.66951666035,38.9052,38.9167,38.6467,38.6525,68180.6695
2007-11-20 13:05:00,67.3,67.48,67.2,67.35,82880.17166016051,38.6582,38.7616,38.6008,38.6869,82880.1717
2007-11-20 13:10:00,67.36,67.36,67.09,67.19,65365.87123386245,38.6927,38.6927,38.5376,38.595,65365.8712
2007-11-20 13:15:00,67.21,67.5,67.17,67.38,64219.10156309293,38.6065,38.7731,38.5836,38.7042,64219.1016
2007-11-20 13:20:00,67.38,67.68,67.34,67.61,82358.91271890164,38.7042,38.8765,38.6812,38.8363,82358.9127
2007-11-20 13:25:00,67.62,67.65,67.13,67.19,59110.76393875599,38.842,38.8593,38.5606,38.595,59110.7639
2007-11-20 13:30:00,67.19,67.67,67.16,67.4,57651.23890323116,38.595,38.8708,38.5778,38.7157,57651.2389
2007-11-20 13:35:00,67.4,67.84,67.4,67.64,35654.11158210679,38.7157,38.9684,38.7157,38.8535,35654.1116
2007-11-20 13:40:00,67.64,67.73,67.53,67.54,20120.59513259243,38.8535,38.9052,38.7903,38.7961,20120.5951
2007-11-20 13:45:00,67.54,67.75,67.5,67.73,32422.306146301788,38.7961,38.9167,38.7731,38.9052,32422.3061
2007-11-20 13:50:00,67.72,67.72,67.39,67.56,38677.41344140824,38.8995,38.8995,38.7099,38.8076,38677.4134
2007-11-20 13:55:00,67.57,67.89,67.56,67.58,43055.98854798276,38.8133,38.9971,38.8076,38.8191,43055.9885
2007-11-20 14:00:00,67.58,67.97,67.39,67.7,145118.48924646975,38.8191,39.0431,38.7099,38.888,145118.4892
2007-11-20 14:05:00,67.7,67.73,67.16,67.57,84443.94848393713,38.888,38.9052,38.5778,38.8133,84443.9485
2007-11-20 14:10:00,67.62,67.79,67.5,67.6,65887.13017512132,38.842,38.9397,38.7731,38.8306,65887.1302
2007-11-20 14:15:00,67.63,67.94,67.63,67.85,106336.82401680973,38.8478,39.0259,38.8478,38.9742,106336.824
2007-11-20 14:20:00,67.87,68.05,67.4,67.4,105711.31328729908,38.9856,39.089,38.7157,38.7157,105711.3133
2007-11-20 14:25:00,67.46,67.58,67.11,67.23,111445.16164114668,38.7501,38.8191,38.5491,38.618,111445.1616
2007-11-20 14:30:00,67.23,67.75,67.21,67.65,130523.23889122136,38.618,38.9167,38.6065,38.8593,130523.2389
2007-11-20 14:35:00,67.62,67.98,67.6,67.91,81733.401989391,38.842,39.0488,38.8306,39.0086,81733.402
2007-11-20 14:40:00,67.87,68.05,67.77,67.99,73497.51071750085,38.9856,39.089,38.9282,39.0546,73497.5107
2007-11-20 14:45:00,67.98,68.28,67.97,68.17,117283.26178324602,39.0488,39.2212,39.0431,39.158,117283.2618
2007-11-20 14:50:00,68.18,68.3,68.13,68.16,92367.08439107196,39.1637,39.2326,39.135,39.1522,92367.0844
2007-11-20 14:55:00,68.16,68.26,67.95,68.12,93618.10585009328,39.1522,39.2097,39.0316,39.1292,93618.1059
2007-11-20 15:00:00,68.12,68.18,68.09,68.17,108630.36335834875,39.1292,39.1637,39.112,39.158,108630.3634
2007-11-20 15:05:00,68.16,68.23,67.93,68.09,149705.5679295478,39.1522,39.1924,39.0201,39.112,149705.5679
2007-11-20 15:10:00,68.09,68.26,67.95,68.09,161486.0200019983,39.112,39.2097,39.0316,39.112,161486.02
2007-11-20 15:15:00,68.1,68.14,67.93,67.97,114781.21886520344,39.1178,39.1407,39.0201,39.0431,114781.2189
2007-11-20 15:20:00,67.96,68.09,67.91,68.04,150852.33760031732,39.0373,39.112,39.0086,39.0833,150852.3376
2007-11-20 15:25:00,68.09,68.38,68.03,68.33,202665.4763614491,39.112,39.2786,39.0776,39.2499,202665.4764
2007-11-20 15:30:00,68.33,68.71,68.25,68.53,220492.5321525025,39.2499,39.4682,39.2039,39.3648,220492.5322
2007-11-20 15:35:00,68.53,68.8,68.53,68.71,250829.8025337688,39.3648,39.5199,39.3648,39.4682,250829.8025
2007-11-20 15:40:00,68.71,68.97,68.65,68.79,170347.42200339912,39.4682,39.6175,39.4337,39.5141,170347.422
2007-11-20 15:45:00,68.78,68.78,68.59,68.73,163466.803978782,39.5084,39.5084,39.3992,39.4796,163466.804
2007-11-20 15:50:00,68.73,68.82,68.19,68.2,229353.93415390333,39.4796,39.5313,39.1695,39.1752,229353.9342
2007-11-20 15:55:00,68.2,68.38,68.16,68.37,294302.79823475867,39.1752,39.2786,39.1522,39.2729,294302.7982
2007-11-21 09:30:00,67.93,68.87,67.91,68.75,117596.01714800134,39.0201,39.5601,39.0086,39.4911,117596.0171
2007-11-21 09:35:00,68.74,68.79,67.86,67.93,115198.22601821054,39.4854,39.5141,38.9799,39.0201,115198.226
2007-11-21 09:40:00,67.93,68.27,67.79,68.13,116762.00284198717,39.0201,39.2154,38.9397,39.135,116762.0028
2007-11-21 09:45:00,68.13,68.38,68.0,68.17,128646.7067026894,39.135,39.2786,39.0603,39.158,128646.7067
2007-11-21 09:50:00,68.18,68.92,68.05,68.88,165447.58795556572,39.1637,39.5888,39.089,39.5658,165447.588
2007-11-21 09:55:00,68.9,68.93,68.54,68.56,143971.71957570023,39.5773,39.5945,39.3705,39.382,143971.7196
2007-11-21 10:00:00,68.56,68.59,67.89,67.91,73810.26608225616,39.382,39.3992,38.9971,39.0086,73810.2661
2007-11-21 10:05:00,67.92,68.13,67.84,67.91,87675.75391974213,39.0144,39.135,38.9684,39.0086,87675.7539
2007-11-21 10:10:00,67.9,68.05,67.75,68.03,54732.18883218148,39.0029,39.089,38.9167,39.0776,54732.1888
2007-11-21 10:15:00,68.02,68.31,67.9,68.12,126978.67809066102,39.0718,39.2384,39.0029,39.1292,126978.6781
2007-11-21 10:20:00,68.12,68.17,67.82,67.82,63593.59083358228,39.1292,39.158,38.9569,38.9569,63593.5908
2007-11-21 10:25:00,67.8,67.8,67.48,67.53,157628.70383668266,38.9454,38.9454,38.7616,38.7903,157628.7038
2007-11-21 10:30:00,67.52,68.35,67.15,67.43,269073.8654778293,38.7846,39.2614,38.5721,38.7329,269073.8655
2007-11-21 10:35:00,67.38,67.96,67.35,67.85,106649.57938156504,38.7042,39.0373,38.6869,38.9742,106649.5794
2007-11-21 10:40:00,67.87,68.13,67.65,67.91,75686.7982707881,38.9856,39.135,38.8593,39.0086,75686.7983
2007-11-21 10:45:00,67.9,68.32,67.75,68.05,77354.82688281649,39.0029,39.2441,38.9167,39.089,77354.8269
2007-11-21 10:50:00,68.05,68.09,67.71,67.79,138550.62658660795,39.089,39.112,38.8937,38.9397,138550.6266
2007-11-21 10:55:00,67.82,68.05,67.76,68.05,89031.0271670152,38.9569,39.089,38.9225,39.089,89031.0272
2007-11-21 11:00:00,68.03,70.17,67.9,68.53,822233.8539417434,39.0776,40.3068,39.0029,39.3648,822233.8539
2007-11-21 11:05:00,68.56,68.87,68.5,68.72,130523.23889122136,39.382,39.5601,39.3475,39.4739,130523.2389
2007-11-21 11:10:00,68.72,69.2,68.7,69.1,154292.64661262586,39.4739,39.7496,39.4624,39.6922,154292.6466
2007-11-21 11:15:00,69.14,69.26,68.9,69.0,108317.60799359344,39.7152,39.7841,39.5773,39.6347,108317.608
2007-11-21 11:20:00,68.97,69.01,68.58,68.68,82463.16450715343,39.6175,39.6405,39.3935,39.4509,82463.1645
2007-11-21 11:25:00,68.66,69.78,68.52,69.21,461209.9112258493,39.4394,40.0828,39.359,39.7554,461209.9112
2007-11-21 11:30:00,69.21,70.98,69.21,70.08,512397.5392574704,39.7554,40.7721,39.7554,40.2551,512397.5393
2007-11-21 11:35:00,70.07,70.49,69.95,70.33,297534.60367056367,40.2494,40.4906,40.1804,40.3987,297534.6037
2007-11-21 11:40:00,70.34,70.71,70.17,70.43,188174.4777944525,40.4045,40.617,40.3068,40.4562,188174.4778
2007-11-21 11:45:00,70.43,70.91,70.21,70.26,227998.66090663025,40.4562,40.7319,40.3298,40.3585,227998.6609
2007-11-21 11:50:00,70.25,70.32,69.98,70.0,114989.72244170698,40.3528,40.393,40.1977,40.2092,114989.7224
2007-11-21 11:55:00,70.0,70.13,69.87,69.88,85277.96278995133,40.2092,40.2838,40.1345,40.1402,85277.9628
2007-11-21 12:00:00,69.87,70.12,69.83,70.03,69744.44634043696,40.1345,40.2781,40.1115,40.2264,69744.4463
2007-11-21 12:05:00,70.02,70.1,69.6,69.6,80169.62516561439,40.2206,40.2666,39.9794,39.9794,80169.6252
2007-11-21 12:10:00,69.6,69.66,69.29,69.37,106232.57222855795,39.9794,40.0138,39.8013,39.8473,106232.5722
2007-11-21 12:15:00,69.39,69.43,68.81,68.86,120619.3190073028,39.8588,39.8817,39.5256,39.5543,120619.319
2007-11-21 12:20:00,68.91,69.16,68.69,68.82,175977.0185689949,39.583,39.7266,39.4567,39.5313,175977.0186
2007-11-21 12:25:00,68.82,68.85,68.46,68.56,128855.21027919296,39.5313,39.5486,39.3246,39.382,128855.2103
2007-11-21 12:30:00,68.56,68.63,68.45,68.63,67346.65521064616,39.382,39.4222,39.3188,39.4222,67346.6552
2007-11-21 12:35:00,68.59,68.97,68.54,68.81,85277.96278995133,39.3992,39.6175,39.3705,39.5256,85277.9628
2007-11-21 12:40:00,68.79,69.06,68.63,69.04,61195.79970379148,39.5141,39.6692,39.4222,39.6577,61195.7997
2007-11-21 12:45:00,69.04,69.12,68.8,68.99,88614.0200140081,39.6577,39.7037,39.5199,39.629,88614.02
2007-11-21 12:50:00,68.98,69.03,68.67,68.83,111653.6652176502,39.6232,39.652,39.4452,39.5371,111653.6652
2007-11-21 12:55:00,68.86,69.22,68.8,69.01,79335.6108596002,39.5543,39.7611,39.5199,39.6405,79335.6109
2007-11-21 13:00:00,69.01,69.19,68.87,69.02,96015.89697988408,39.6405,39.7439,39.5601,39.6462,96015.897
2007-11-21 13:05:00,68.98,69.02,68.68,68.68,74540.02860001857,39.6232,39.6462,39.4509,39.4509,74540.0286
2007-11-21 13:10:00,68.69,68.83,68.49,68.63,69014.68382267455,39.4567,39.5371,39.3418,39.4222,69014.6838
2007-11-21 13:15:00,68.64,68.68,68.51,68.51,75374.04290603277,39.4279,39.4509,39.3533,39.3533,75374.0429
2007-11-21 13:20:00,68.53,68.66,68.28,68.32,67138.1516341426,39.3648,39.4394,39.2212,39.2441,67138.1516
2007-11-21 13:25:00,68.31,68.31,68.05,68.21,94973.37909736633,39.2384,39.2384,39.089,39.1809,94973.3791
2007-11-21 13:30:00,68.23,68.28,68.15,68.24,34090.33475833017,39.1924,39.2212,39.1465,39.1982,34090.3348
2007-11-21 13:35:00,68.23,68.36,68.17,68.27,58902.26036225245,39.1924,39.2671,39.158,39.2154,58902.2604
2007-11-21 13:40:00,68.27,68.28,68.06,68.26,46079.29040728421,39.2154,39.2212,39.0948,39.2097,46079.2904
2007-11-21 13:45:00,68.25,68.41,68.2,68.32,40866.7009946955,39.2039,39.2958,39.1752,39.2441,40866.701
2007-11-21 13:50:00,68.32,68.41,68.0,68.03,39824.18311217776,39.2441,39.2958,39.0603,39.0776,39824.1831
2007-11-21 13:55:00,68.01,68.24,67.96,68.16,66199.88553987665,39.0661,39.1982,39.0373,39.1522,66199.8855
2007-11-21 14:00:00,68.16,68.44,68.09,68.42,40553.94562994018,39.1522,39.3131,39.112,39.3016,40553.9456
2007-11-21 14:05:00,68.44,68.52,68.22,68.26,68284.92130491213,39.3131,39.359,39.1867,39.2097,68284.9213
2007-11-21 14:10:00,68.26,68.4,68.15,68.21,45453.77967777357,39.2097,39.2901,39.1465,39.1809,45453.7797
2007-11-21 14:15:00,68.24,68.28,68.06,68.07,41492.21172420615,39.1982,39.2212,39.0948,39.1005,41492.2117
2007-11-21 14:20:00,68.07,68.32,68.01,68.02,44724.01716001115,39.1005,39.2441,39.0661,39.0718,44724.0172
2007-11-21 14:25:00,68.01,68.39,67.96,68.23,47747.3190193126,39.0661,39.2843,39.0373,39.1924,47747.319
2007-11-21 14:30:00,68.23,68.5,68.2,68.39,45036.77252476647,39.1924,39.3475,39.1752,39.2843,45036.7725
2007-11-21 14:35:00,68.37,68.43,68.2,68.22,70682.71243470293,39.2729,39.3073,39.1752,39.1867,70682.7124
2007-11-21 14:40:00,68.23,68.32,68.12,68.19,49832.354784348085,39.1924,39.2441,39.1292,39.1695,49832.3548
2007-11-21 14:45:00,68.17,68.3,68.12,68.17,39198.67238266712,39.158,39.2326,39.1292,39.158,39198.6724
2007-11-21 14:50:00,68.17,68.51,68.15,68.48,49623.851207844535,39.158,39.3533,39.1465,39.336,49623.8512
2007-11-21 14:55:00,68.49,68.68,68.32,68.58,60674.54076253261,39.3418,39.4509,39.2441,39.3935,60674.5408
2007-11-21 15:00:00,68.62,68.89,68.25,68.26,64531.856927848254,39.4165,39.5715,39.2039,39.2097,64531.8569
2007-11-21 15:05:00,68.25,68.42,67.76,68.08,83505.68238967116,39.2039,39.3016,38.9225,39.1063,83505.6824
2007-11-21 15:10:00,68.08,68.19,67.72,67.91,107379.34189932748,39.1063,39.1695,38.8995,39.0086,107379.3419
2007-11-21 15:15:00,67.9,67.99,67.55,67.69,106753.83116981684,39.0029,39.0546,38.8018,38.8822,106753.8312
2007-11-21 15:20:00,67.7,68.07,67.62,68.07,85694.96994295843,38.888,39.1005,38.842,39.1005,85694.9699
2007-11-21 15:25:00,68.07,68.09,67.77,67.77,92888.34333233084,39.1005,39.112,38.9282,38.9282,92888.3433
2007-11-21 15:30:00,67.77,68.16,67.73,68.07,95077.6308856181,38.9282,39.1522,38.9052,39.1005,95077.6309
2007-11-21 15:35:00,68.07,68.25,67.89,68.18,75374.04290603277,39.1005,39.2039,38.9971,39.1637,75374.0429
2007-11-21 15:40:00,68.17,68.17,67.71,68.06,70161.45349344406,39.158,39.158,38.8937,39.0948,70161.4535
2007-11-21 15:45:00,68.06,68.27,68.0,68.23,80065.37337736262,39.0948,39.2154,39.0603,39.1924,80065.3734
2007-11-21 15:50:00,68.23,68.26,67.87,67.92,88718.27180225987,39.1924,39.2097,38.9856,39.0144,88718.2718
2007-11-21 15:55:00,67.92,67.94,67.34,67.47,292739.02141098207,39.0144,39.0259,38.6812,38.7559,292739.0214
2007-11-23 09:30:00,68.0,68.71,67.54,68.66,158983.97708395572,39.0603,39.4682,38.7961,39.4394,158983.9771
2007-11-23 09:35:00,68.65,68.66,68.09,68.28,98622.19168617844,39.4337,39.4394,39.112,39.2212,98622.1917
2007-11-23 09:40:00,68.28,68.34,67.75,67.81,86841.73961372794,39.2212,39.2556,38.9167,38.9512,86841.7396
2007-11-23 09:45:00,67.79,67.97,67.59,67.97,51396.1316081247,38.9397,39.0431,38.8248,39.0431,51396.1316
2007-11-23 09:50:00,67.94,67.95,67.71,67.85,63906.34619833761,39.0259,39.0316,38.8937,38.9742,63906.3462
2007-11-23 09:55:00,67.87,67.93,67.69,67.84,36800.88125287631,38.9856,39.0201,38.8822,38.9684,36800.8813
2007-11-23 10:00:00,67.85,68.2,67.85,68.1,47121.80828980196,38.9742,39.1752,38.9742,39.1178,47121.8083
2007-11-23 10:05:00,68.1,68.24,68.08,68.23,32318.054358050013,39.1178,39.1982,39.1063,39.1924,32318.0544
2007-11-23 10:10:00,68.24,68.4,68.22,68.35,37843.39913539405,39.1982,39.2901,39.1867,39.2614,37843.3991
2007-11-23 10:15:00,68.32,68.55,68.27,68.55,39302.92417091889,39.2441,39.3762,39.2154,39.3762,39302.9242
2007-11-23 10:20:00,68.55,68.55,68.32,68.37,30337.270381266306,39.3762,39.3762,39.2441,39.2729,30337.2704
2007-11-23 10:25:00,68.36,68.48,68.23,68.39,28043.73103972727,39.2671,39.336,39.1924,39.2843,28043.731
2007-11-23 10:30:00,68.41,68.48,68.34,68.34,17827.055791053393,39.2958,39.336,39.2556,39.2556,17827.0558
2007-11-23 10:35:00,68.35,68.71,68.35,68.58,67033.89984589083,39.2614,39.4682,39.2614,39.3935,67033.8998
2007-11-23 10:40:00,68.59,68.69,68.56,68.63,25958.695274691785,39.3992,39.4567,39.382,39.4222,25958.6953
2007-11-23 10:45:00,68.63,68.71,68.1,68.63,411064.80107674585,39.4222,39.4682,39.1178,39.4222,411064.8011
2007-11-23 10:50:00,68.63,68.76,68.59,68.74,41804.96708896147,39.4222,39.4969,39.3992,39.4854,41804.9671
2007-11-23 10:55:00,68.69,68.83,68.68,68.81,43577.24748924163,39.4567,39.5371,39.4509,39.5256,43577.2475
2007-11-23 11:00:00,68.79,68.92,68.68,68.89,76520.81257680229,39.5141,39.5888,39.4509,39.5715,76520.8126
2007-11-23 11:05:00,68.9,68.95,68.67,68.85,89760.78968477761,39.5773,39.606,39.4452,39.5486,89760.7897
2007-11-23 11:10:00,68.85,68.87,68.75,68.83,39407.175959170665,39.5486,39.5601,39.4911,39.5371,39407.176
2007-11-23 11:15:00,68.82,68.83,68.64,68.64,40032.68668868131,39.5313,39.5371,39.4279,39.4279,40032.6867
2007-11-23 11:20:00,68.64,68.65,68.39,68.39,41596.46351245792,39.4279,39.4337,39.2843,39.2843,41596.4635
2007-11-23 11:25:00,68.4,68.74,68.4,68.56,51917.39054938357,39.2901,39.4854,39.2901,39.382,51917.3905
2007-11-23 11:30:00,68.56,68.79,68.49,68.72,21163.11301511017,39.382,39.5141,39.3418,39.4739,21163.113
2007-11-23 11:35:00,68.69,68.84,68.61,68.79,24499.170239166942,39.4567,39.5428,39.4107,39.5141,24499.1702
2007-11-23 11:40:00,68.79,68.9,68.77,68.88,27522.4720984684,39.5141,39.5773,39.5026,39.5658,27522.4721
2007-11-23 11:45:00,68.87,68.87,68.74,68.8,16680.28612028388,39.5601,39.5601,39.4854,39.5199,16680.2861
2007-11-23 11:50:00,68.79,68.97,68.79,68.95,23665.15593315276,39.5141,39.6175,39.5141,39.606,23665.1559
2007-11-23 11:55:00,68.93,69.05,68.93,69.03,40866.7009946955,39.5945,39.6635,39.5945,39.652,40866.701
2007-11-23 12:00:00,69.0,69.0,68.83,68.87,21058.8612268584,39.6347,39.6347,39.5371,39.5601,21058.8612
2007-11-23 12:05:00,68.87,68.95,68.83,68.94,17410.048638046297,39.5601,39.606,39.5371,39.6003,17410.0486
2007-11-23 12:10:00,68.93,69.03,68.89,68.89,25124.680968677592,39.5945,39.652,39.5715,39.5715,25124.681
2007-11-23 12:15:00,68.9,69.04,68.85,68.99,45453.77967777357,39.5773,39.6577,39.5486,39.629,45453.7797
2007-11-23 12:20:00,68.99,69.15,68.91,69.15,49728.10299609631,39.629,39.7209,39.583,39.7209,49728.103
2007-11-23 12:25:00,69.15,69.33,69.14,69.26,76937.81972980939,39.7209,39.8243,39.7152,39.7841,76937.8197
2007-11-23 12:30:00,69.24,69.43,69.24,69.43,59944.77824477019,39.7726,39.8817,39.7726,39.8817,59944.7782
2007-11-23 12:35:00,69.41,69.45,69.3,69.3,54002.426314419055,39.8702,39.8932,39.8071,39.8071,54002.4263
2007-11-23 12:40:00,69.3,69.43,69.15,69.15,79961.12158911084,39.8071,39.8817,39.7209,39.7209,79961.1216
2007-11-23 12:45:00,69.16,69.2,69.03,69.07,62655.32473931632,39.7266,39.7496,39.652,39.6749,62655.3247
2007-11-23 12:50:00,69.07,69.07,68.57,68.63,102375.2560632423,39.6749,39.6749,39.3877,39.4222,102375.2561
2007-11-23 12:55:00,68.67,69.11,68.56,69.11,112904.6866766715,39.4452,39.6979,39.382,39.6979,112904.6867
2007-11-26 09:30:00,69.3,69.95,68.11,68.34,266259.0671950314,39.8071,40.1804,39.1235,39.2556,266259.0672
2007-11-26 09:35:00,68.32,69.29,68.31,68.94,128438.20312618586,39.2441,39.8013,39.2384,39.6003,128438.2031
2007-11-26 09:40:00,68.92,68.94,68.74,68.88,100707.22745121393,39.5888,39.6003,39.4854,39.5658,100707.2275
2007-11-26 09:45:00,68.89,68.89,68.41,68.47,114259.95992394457,39.5715,39.5715,39.2958,39.3303,114259.9599
2007-11-26 09:50:00,68.47,68.48,68.02,68.19,116866.25463023892,39.3303,39.336,39.0718,39.1695,116866.2546
2007-11-26 09:55:00,68.19,68.39,68.19,68.38,136465.5908215725,39.1695,39.2843,39.1695,39.2786,136465.5908
2007-11-26 10:00:00,68.39,68.44,68.2,68.39,131461.50498548732,39.2843,39.3131,39.1752,39.2843,131461.505
2007-11-26 10:05:00,68.39,68.48,68.2,68.23,38468.90986490469,39.2843,39.336,39.1752,39.1924,38468.9099
2007-11-26 10:10:00,68.25,68.3,68.19,68.2,69535.94276393342,39.2039,39.2326,39.1695,39.1752,69535.9428
2007-11-26 10:15:00,68.2,68.2,67.8,67.8,78605.84834183777,39.1752,39.1752,38.9454,38.9454,78605.8483
2007-11-26 10:20:00,67.8,67.96,67.55,67.57,93513.85406184148,38.9454,39.0373,38.8018,38.8133,93513.8541
2007-11-26 10:25:00,67.57,67.6,67.24,67.27,88926.77537876343,38.8133,38.8306,38.6238,38.641,88926.7754
2007-11-26 10:30:00,67.27,67.45,67.25,67.44,103834.78109876714,38.641,38.7444,38.6295,38.7386,103834.7811
2007-11-26 10:35:00,67.45,67.59,67.35,67.41,98413.68810967488,38.7444,38.8248,38.6869,38.7214,98413.6881
2007-11-26 10:40:00,67.38,67.45,66.91,66.91,103834.78109876714,38.7042,38.7444,38.4342,38.4342,103834.7811
2007-11-26 10:45:00,66.91,67.1,66.91,67.07,68910.43203442277,38.4342,38.5433,38.4342,38.5261,68910.432
2007-11-26 10:50:00,67.09,67.15,67.0,67.05,59110.76393875599,38.5376,38.5721,38.4859,38.5146,59110.7639
2007-11-26 10:55:00,67.06,67.13,66.88,66.92,54419.43346742616,38.5204,38.5606,38.417,38.4399,54419.4335
2007-11-26 11:00:00,66.94,67.34,66.94,67.24,60361.78539777728,38.4514,38.6812,38.4514,38.6238,60361.7854
2007-11-26 11:05:00,67.24,67.24,67.07,67.15,103105.01858100473,38.6238,38.6238,38.5261,38.5721,103105.0186
2007-11-26 11:10:00,67.14,67.18,67.01,67.03,82150.4091423981,38.5663,38.5893,38.4916,38.5031,82150.4091
2007-11-26 11:15:00,67.03,67.33,67.03,67.32,91324.56650855424,38.5031,38.6755,38.5031,38.6697,91324.5665
2007-11-26 11:20:00,67.32,67.47,67.22,67.47,67867.91415190503,38.6697,38.7559,38.6123,38.7559,67867.9142
2007-11-26 11:25:00,67.47,67.62,67.35,67.35,50457.865513858735,38.7559,38.842,38.6869,38.6869,50457.8655
2007-11-26 11:30:00,67.36,67.62,67.28,67.31,81316.3948363839,38.6927,38.842,38.6467,38.664,81316.3948
2007-11-26 11:35:00,67.31,67.53,67.31,67.5,35549.859793855016,38.664,38.7903,38.664,38.7731,35549.8598
2007-11-26 11:40:00,67.5,67.6,67.38,67.39,58172.497844490026,38.7731,38.8306,38.7042,38.7099,58172.4978
2007-11-26 11:45:00,67.39,67.47,67.29,67.38,47434.56365455728,38.7099,38.7559,38.6525,38.7042,47434.5637
2007-11-26 11:50:00,67.37,67.44,67.27,67.28,49832.354784348085,38.6984,38.7386,38.641,38.6467,49832.3548
2007-11-26 11:55:00,67.28,67.39,67.27,67.34,38781.665229660015,38.6467,38.7099,38.641,38.6812,38781.6652
2007-11-26 12:00:00,67.38,67.52,67.35,67.5,51396.1316081247,38.7042,38.7846,38.6869,38.7731,51396.1316
2007-11-26 12:05:00,67.5,67.53,67.41,67.52,35654.11158210679,38.7731,38.7903,38.7214,38.7846,35654.1116
2007-11-26 12:10:00,67.52,67.6,67.41,67.44,43681.49927749341,38.7846,38.8306,38.7214,38.7386,43681.4993
2007-11-26 12:15:00,67.45,67.45,67.24,67.24,48477.08153707502,38.7444,38.7444,38.6238,38.6238,48477.0815
2007-11-26 12:20:00,67.23,67.24,67.16,67.19,50249.36193735519,38.618,38.6238,38.5778,38.595,50249.3619
2007-11-26 12:25:00,67.19,67.55,67.18,67.5,72559.24462323487,38.595,38.8018,38.5893,38.7731,72559.2446
2007-11-26 12:30:00,67.5,67.57,67.43,67.49,49415.34763134099,38.7731,38.8133,38.7329,38.7674,49415.3476
2007-11-26 12:35:00,67.49,67.55,67.41,67.45,67346.65521064616,38.7674,38.8018,38.7214,38.7444,67346.6552
2007-11-26 12:40:00,67.44,67.81,67.4,67.79,97371.17022715714,38.7386,38.9512,38.7157,38.9397,97371.1702
2007-11-26 12:45:00,67.8,67.98,67.75,67.9,93409.60227358971,38.9454,39.0488,38.9167,39.0029,93409.6023
2007-11-26 12:50:00,67.9,67.93,67.74,67.85,108943.11872310408,39.0029,39.0201,38.911,38.9742,108943.1187
2007-11-26 12:55:00,67.85,67.98,67.85,67.97,32422.306146301788,38.9742,39.0488,38.9742,39.0431,32422.3061
2007-11-26 13:00:00,67.97,68.2,67.96,68.2,104877.29898128488,39.0431,39.1752,39.0373,39.1752,104877.299
2007-11-26 13:05:00,68.2,68.36,68.19,68.31,94764.87552086278,39.1752,39.2671,39.1695,39.2384,94764.8755
2007-11-26 13:10:00,68.29,68.37,68.23,68.33,117387.5135714978,39.2269,39.2729,39.1924,39.2499,117387.5136
2007-11-26 13:15:00,68.33,68.37,68.17,68.2,67033.89984589083,39.2499,39.2729,39.158,39.1752,67033.8998
2007-11-26 13:20:00,68.21,68.27,67.98,68.06,69535.94276393342,39.1809,39.2154,39.0488,39.0948,69535.9428
2007-11-26 13:25:00,68.04,68.12,68.02,68.07,40345.44205343663,39.0833,39.1292,39.0718,39.1005,40345.4421
2007-11-26 13:30:00,68.05,68.21,68.03,68.15,33360.57224056776,39.089,39.1809,39.0776,39.1465,33360.5722
2007-11-26 13:35:00,68.15,68.37,68.14,68.27,41179.45635945082,39.1465,39.2729,39.1407,39.2154,41179.4564
2007-11-26 13:40:00,68.28,68.35,68.12,68.12,29607.507863503884,39.2212,39.2614,39.1292,39.1292,29607.5079
2007-11-26 13:45:00,68.11,68.11,67.77,67.85,58798.00857400067,39.1235,39.1235,38.9282,38.9742,58798.0086
2007-11-26 13:50:00,67.85,67.96,67.78,67.78,46496.297560291314,38.9742,39.0373,38.9339,38.9339,46496.2976
2007-11-26 13:55:00,67.8,67.87,67.77,67.81,35132.85264084792,38.9454,38.9856,38.9282,38.9512,35132.8526
2007-11-26 14:00:00,67.84,68.09,67.82,68.04,44828.26894826292,38.9684,39.112,38.9569,39.0833,44828.2689
2007-11-26 14:05:00,68.05,68.05,67.81,67.95,50874.87266686583,39.089,39.089,38.9512,39.0316,50874.8727
2007-11-26 14:10:00,67.96,68.01,67.72,67.94,72663.49641148665,39.0373,39.0661,38.8995,39.0259,72663.4964
2007-11-26 14:15:00,67.94,68.15,67.91,68.12,71829.48210547245,39.0259,39.1465,39.0086,39.1292,71829.4821
2007-11-26 14:20:00,68.15,68.23,68.07,68.09,52647.15306714599,39.1465,39.1924,39.1005,39.112,52647.1531
2007-11-26 14:25:00,68.09,68.23,68.06,68.06,58902.26036225245,39.112,39.1924,39.0948,39.0948,58902.2604
2007-11-26 14:30:00,68.06,68.14,67.86,67.86,79439.86264785197,39.0948,39.1407,38.9799,38.9799,79439.8626
2007-11-26 14:35:00,67.86,67.97,67.78,67.82,67242.40342239439,38.9799,39.0431,38.9339,38.9569,67242.4034
2007-11-26 14:40:00,67.8,67.85,67.56,67.6,56504.46923246163,38.9454,38.9742,38.8076,38.8306,56504.4692
2007-11-26 14:45:00,67.59,67.82,67.53,67.75,59632.02288001486,38.8248,38.9569,38.7903,38.9167,59632.0229
2007-11-26 14:50:00,67.75,67.97,67.73,67.9,78084.5894005789,38.9167,39.0431,38.9052,39.0029,78084.5894
2007-11-26 14:55:00,67.91,67.98,67.75,67.79,58172.497844490026,39.0086,39.0488,38.9167,38.9397,58172.4978
2007-11-26 15:00:00,67.78,67.79,67.47,67.5,71308.22316421357,38.9339,38.9397,38.7559,38.7731,71308.2232
2007-11-26 15:05:00,67.51,67.61,67.37,67.44,75686.7982707881,38.7789,38.8363,38.6984,38.7386,75686.7983
2007-11-26 15:10:00,67.45,67.45,67.22,67.4,126144.66378464682,38.7444,38.7444,38.6123,38.7157,126144.6638
2007-11-26 15:15:00,67.4,67.59,67.15,67.15,121766.08867807232,38.7157,38.8248,38.5721,38.5721,121766.0887
2007-11-26 15:20:00,67.15,67.25,66.89,66.97,146473.7624937428,38.5721,38.6295,38.4227,38.4687,146473.7625
2007-11-26 15:25:00,66.98,67.23,66.96,67.15,114885.4706534552,38.4744,38.618,38.4629,38.5721,114885.4707
2007-11-26 15:30:00,67.15,67.36,67.15,67.31,105398.55792254375,38.5721,38.6927,38.5721,38.664,105398.5579
2007-11-26 15:35:00,67.3,67.31,67.1,67.13,155960.67522465426,38.6582,38.664,38.5433,38.5606,155960.6752
2007-11-26 15:40:00,67.15,67.19,67.0,67.16,172015.4506154275,38.5721,38.595,38.4859,38.5778,172015.4506
2007-11-26 15:45:00,67.16,67.2,67.01,67.07,108734.61514660052,38.5778,38.6008,38.4916,38.5261,108734.6151
2007-11-26 15:50:00,67.07,67.07,66.51,66.52,207044.0514680236,38.5261,38.5261,38.2044,38.2102,207044.0515
2007-11-26 15:55:00,66.51,66.54,66.04,66.32,362796.2231161744,38.2044,38.2217,37.9345,38.0953,362796.2231
2007-11-27 09:30:00,66.02,66.02,64.42,64.94,398137.5793335258,37.923,37.923,37.0039,37.3026,398137.5793
2007-11-27 09:35:00,64.95,65.53,64.89,65.24,226956.1430241125,37.3083,37.6415,37.2739,37.4749,226956.143
2007-11-27 09:40:00,65.21,65.47,65.05,65.22,108838.86693485233,37.4577,37.607,37.3658,37.4634,108838.8669
2007-11-27 09:45:00,65.22,65.62,65.1,65.62,162632.7896727678,37.4634,37.6932,37.3945,37.6932,162632.7897
2007-11-27 09:50:00,65.64,65.99,65.5,65.94,172849.4649214417,37.7047,37.9057,37.6243,37.877,172849.4649
2007-11-27 09:55:00,65.97,66.06,65.48,65.72,188487.23315920783,37.8943,37.946,37.6128,37.7506,188487.2332
2007-11-27 10:00:00,65.73,65.89,65.55,65.74,144701.48209346263,37.7564,37.8483,37.653,37.7621,144701.4821
2007-11-27 10:05:00,65.74,65.75,65.34,65.48,223411.5822235522,37.7621,37.7679,37.5324,37.6128,223411.5822
2007-11-27 10:10:00,65.5,65.52,64.77,64.96,278456.526420489,37.6243,37.6358,37.205,37.3141,278456.5264
2007-11-27 10:15:00,65.0,65.28,64.77,64.92,122078.84404282764,37.3371,37.4979,37.205,37.2911,122078.844
2007-11-27 10:20:00,64.92,65.14,64.63,65.11,149080.05720003715,37.2911,37.4175,37.1245,37.4003,149080.0572
2007-11-27 10:25:00,65.16,65.28,64.88,65.01,134172.05148003343,37.429,37.4979,37.2681,37.3428,134172.0515
2007-11-27 10:30:00,65.01,65.33,64.98,65.23,131044.49783248022,37.3428,37.5266,37.3256,37.4692,131044.4978
2007-11-27 10:35:00,65.2,65.27,65.03,65.13,133025.28180926392,37.452,37.4922,37.3543,37.4117,133025.2818
2007-11-27 10:40:00,65.12,65.26,64.93,65.06,115615.23317121762,37.406,37.4864,37.2969,37.3715,115615.2332
2007-11-27 10:45:00,65.04,65.5,64.99,65.46,131982.76392674618,37.36,37.6243,37.3313,37.6013,131982.7639
2007-11-27 10:50:00,65.47,65.58,65.39,65.43,81629.15020113923,37.607,37.6702,37.5611,37.5841,81629.1502
2007-11-27 10:55:00,65.46,65.92,65.43,65.78,55566.20313819567,37.6013,37.8655,37.5841,37.7851,55566.2031
2007-11-27 11:00:00,65.78,65.84,65.55,65.58,51604.63518462825,37.7851,37.8196,37.653,37.6702,51604.6352
2007-11-27 11:05:00,65.57,65.57,65.27,65.32,49519.59941959276,37.6645,37.6645,37.4922,37.5209,49519.5994
2007-11-27 11:10:00,65.31,65.38,65.25,65.26,61091.5479155397,37.5151,37.5553,37.4807,37.4864,61091.5479
2007-11-27 11:15:00,65.25,65.5,65.25,65.44,101853.99712198344,37.4807,37.6243,37.4807,37.5898,101853.9971
2007-11-27 11:20:00,65.44,65.46,65.27,65.28,71203.9713759618,37.5898,37.6013,37.4922,37.4979,71203.9714
2007-11-27 11:25:00,65.28,65.5,65.28,65.35,71933.73389372423,37.4979,37.6243,37.4979,37.5381,71933.7339
2007-11-27 11:30:00,65.37,65.42,65.13,65.2,145431.24461122506,37.5496,37.5783,37.4117,37.452,145431.2446
2007-11-27 11:35:00,65.22,65.45,65.2,65.35,117179.00999499424,37.4634,37.5956,37.452,37.5381,117179.01
2007-11-27 11:40:00,65.35,65.46,65.25,65.29,44619.76537175937,37.5381,37.6013,37.4807,37.5036,44619.7654
2007-11-27 11:45:00,65.27,65.38,65.13,65.23,127082.9298789128,37.4922,37.5553,37.4117,37.4692,127082.9299
2007-11-27 11:50:00,65.25,65.33,65.21,65.25,56608.72102071341,37.4807,37.5266,37.4577,37.4807,56608.721
2007-11-27 11:55:00,65.25,65.3,65.12,65.15,47226.06007805373,37.4807,37.5094,37.406,37.4232,47226.0601
2007-11-27 12:00:00,65.15,65.24,64.93,64.99,90490.55220254004,37.4232,37.4749,37.2969,37.3313,90490.5522
2007-11-27 12:05:00,64.99,65.23,64.88,65.01,181502.3633463389,37.3313,37.4692,37.2681,37.3428,181502.3633
2007-11-27 12:10:00,65.01,65.04,64.86,64.88,71516.72674071713,37.3428,37.36,37.2567,37.2681,71516.7267
2007-11-27 12:15:00,64.87,65.03,64.87,64.96,44098.5064305005,37.2624,37.3543,37.2624,37.3141,44098.5064
2007-11-27 12:20:00,64.96,65.25,64.84,65.22,87154.49497848326,37.3141,37.4807,37.2452,37.4634,87154.495
2007-11-27 12:25:00,65.22,65.25,65.06,65.23,32005.29899329469,37.4634,37.4807,37.3715,37.4692,32005.299
2007-11-27 12:30:00,65.23,65.48,65.23,65.45,100602.97566296214,37.4692,37.6128,37.4692,37.5956,100602.9757
2007-11-27 12:35:00,65.43,65.56,65.34,65.46,61717.05864505035,37.5841,37.6587,37.5324,37.6013,61717.0586
2007-11-27 12:40:00,65.46,65.6,65.41,65.46,50874.87266686583,37.6013,37.6817,37.5726,37.6013,50874.8727
2007-11-27 12:45:00,65.48,65.63,65.47,65.5,34715.84548784082,37.6128,37.699,37.607,37.6243,34715.8455
2007-11-27 12:50:00,65.5,65.6,65.3,65.58,52751.40485539776,37.6243,37.6817,37.5094,37.6702,52751.4049
2007-11-27 12:55:00,65.57,65.61,65.22,65.23,42221.97424196856,37.6645,37.6875,37.4634,37.4692,42221.9742
2007-11-27 13:00:00,65.24,65.36,65.23,65.3,22414.13447413146,37.4749,37.5439,37.4692,37.5094,22414.1345
2007-11-27 13:05:00,65.3,65.49,65.26,65.49,16159.027179025006,37.5094,37.6185,37.4864,37.6185,16159.0272
2007-11-27 13:10:00,65.52,65.56,65.27,65.3,29294.75249874856,37.6358,37.6587,37.4922,37.5094,29294.7525
2007-11-27 13:15:00,65.3,65.42,65.17,65.27,202978.23172620445,37.5094,37.5783,37.4347,37.4922,202978.2317
2007-11-27 13:20:00,65.27,65.49,65.25,65.47,26896.96136895776,37.4922,37.6185,37.4807,37.607,26896.9614
2007-11-27 13:25:00,65.48,65.56,65.45,65.55,57338.48353847583,37.6128,37.6587,37.5956,37.653,57338.4835
2007-11-27 13:30:00,65.52,65.56,65.46,65.5,52751.40485539776,37.6358,37.6587,37.6013,37.6243,52751.4049
2007-11-27 13:35:00,65.51,65.54,65.37,65.44,54315.18167917438,37.63,37.6473,37.5496,37.5898,54315.1817
2007-11-27 13:40:00,65.43,65.47,65.31,65.4,62551.07295106454,37.5841,37.607,37.5151,37.5668,62551.073
2007-11-27 13:45:00,65.4,65.51,65.37,65.45,56921.47638546873,37.5668,37.63,37.5496,37.5956,56921.4764
2007-11-27 13:50:00,65.43,65.43,65.07,65.11,70891.21601120649,37.5841,37.5841,37.3773,37.4003,70891.216
2007-11-27 13:55:00,65.1,65.18,65.03,65.03,77667.5822475718,37.3945,37.4405,37.3543,37.3543,77667.5822
2007-11-27 14:00:00,65.02,65.05,64.77,64.8,82775.91987190874,37.3486,37.3658,37.205,37.2222,82775.9199
2007-11-27 14:05:00,64.8,64.95,64.77,64.8,59423.51930351132,37.2222,37.3083,37.205,37.2222,59423.5193
2007-11-27 14:10:00,64.83,65.03,64.78,65.01,45036.77252476647,37.2394,37.3543,37.2107,37.3428,45036.7725
2007-11-27 14:15:00,65.02,65.16,64.96,65.1,62968.08010407164,37.3486,37.429,37.3141,37.3945,62968.0801
2007-11-27 14:20:00,65.1,65.16,64.96,65.06,44202.75821875228,37.3945,37.429,37.3141,37.3715,44202.7582
2007-11-27 14:25:00,65.06,65.19,64.93,65.0,49728.10299609631,37.3715,37.4462,37.2969,37.3371,49728.103
2007-11-27 14:30:00,65.0,65.09,64.87,64.89,75895.30184729164,37.3371,37.3888,37.2624,37.2739,75895.3018
2007-11-27 14:35:00,64.88,64.91,64.4,64.52,153562.88409486346,37.2681,37.2854,36.9924,37.0613,153562.8841
2007-11-27 14:40:00,64.54,64.56,64.27,64.28,117596.01714800134,37.0728,37.0843,36.9177,36.9235,117596.0171
2007-11-27 14:45:00,64.3,64.6,64.28,64.52,74123.02144701149,36.935,37.1073,36.9235,37.0613,74123.0214
2007-11-27 14:50:00,64.54,64.78,64.52,64.67,123329.86550184892,37.0728,37.2107,37.0613,37.1475,123329.8655
2007-11-27 14:55:00,64.67,64.76,64.51,64.7,100915.73102771748,37.1475,37.1992,37.0556,37.1647,100915.731
2007-11-27 15:00:00,64.7,64.87,64.44,64.44,155230.91270689183,37.1647,37.2624,37.0154,37.0154,155230.9127
2007-11-27 15:05:00,64.44,64.57,64.33,64.44,117074.75820674248,37.0154,37.0901,36.9522,37.0154,117074.7582
2007-11-27 15:10:00,64.45,64.81,64.41,64.66,201935.7138436867,37.0211,37.2279,36.9982,37.1418,201935.7138
2007-11-27 15:15:00,64.66,64.82,64.49,64.71,147203.52501150523,37.1418,37.2337,37.0441,37.1705,147203.525
2007-11-27 15:20:00,64.7,64.89,64.6,64.84,177540.7953927715,37.1647,37.2739,37.1073,37.2452,177540.7954
2007-11-27 15:25:00,64.84,64.9,64.52,64.62,97058.4148624018,37.2452,37.2796,37.0613,37.1188,97058.4149
2007-11-27 15:30:00,64.66,65.23,64.62,65.19,110194.14018212535,37.1418,37.4692,37.1188,37.4462,110194.1402
2007-11-27 15:35:00,65.21,65.54,65.13,65.47,136152.83545681715,37.4577,37.6473,37.4117,37.607,136152.8355
2007-11-27 15:40:00,65.48,65.66,65.35,65.46,154292.64661262586,37.6128,37.7162,37.5381,37.6013,154292.6466
2007-11-27 15:45:00,65.46,65.56,65.28,65.5,180459.8454638212,37.6013,37.6587,37.4979,37.6243,180459.8455
2007-11-27 15:50:00,65.5,65.75,65.41,65.74,196097.6137015873,37.6243,37.7679,37.5726,37.7621,196097.6137
2007-11-27 15:55:00,65.75,65.9,65.71,65.73,228832.67521264445,37.7679,37.854,37.7449,37.7564,228832.6752
2007-11-28 09:30:00,66.35,66.67,66.22,66.43,131774.26035024264,38.1125,38.2963,38.0379,38.1585,131774.2604
2007-11-28 09:35:00,66.38,66.44,65.98,66.14,95598.88982687696,38.1298,38.1642,37.9,37.9919,95598.8898
2007-11-28 09:40:00,66.14,66.19,65.82,65.83,109151.62229960762,37.9919,38.0206,37.8081,37.8138,109151.6223
2007-11-28 09:45:00,65.83,65.83,64.93,65.05,292739.02141098207,37.8138,37.8138,37.2969,37.3658,292739.0214
2007-11-28 09:50:00,65.05,65.46,64.8,65.26,181189.60798158363,37.3658,37.6013,37.2222,37.4864,181189.608
2007-11-28 09:55:00,65.27,65.31,64.88,64.99,96015.89697988408,37.4922,37.5151,37.2681,37.3313,96015.897
2007-11-28 10:00:00,64.99,65.18,64.8,64.88,108421.8597818452,37.3313,37.4405,37.2222,37.2681,108421.8598
2007-11-28 10:05:00,64.88,64.97,64.79,64.82,101958.2489102352,37.2681,37.3198,37.2164,37.2337,101958.2489
2007-11-28 10:10:00,64.85,64.98,64.82,64.92,91428.818296806,37.2509,37.3256,37.2337,37.2911,91428.8183
2007-11-28 10:15:00,64.92,64.94,64.68,64.82,165030.58080255863,37.2911,37.3026,37.1533,37.2337,165030.5808
2007-11-28 10:20:00,64.84,65.32,64.82,65.18,118013.02430100844,37.2452,37.5209,37.2337,37.4405,118013.0243
2007-11-28 10:25:00,65.22,65.42,65.16,65.41,96015.89697988408,37.4634,37.5783,37.429,37.5726,96015.897
2007-11-28 10:30:00,65.38,65.55,64.87,64.9,177228.0400280162,37.5553,37.653,37.2624,37.2796,177228.04
2007-11-28 10:35:00,64.87,64.9,64.46,64.57,231438.9699189388,37.2624,37.2796,37.0269,37.0901,231438.9699
2007-11-28 10:40:00,64.57,65.11,64.51,64.52,254895.622275588,37.0901,37.4003,37.0556,37.0613,254895.6223
2007-11-28 10:45:00,64.52,64.94,64.46,64.85,101958.2489102352,37.0613,37.3026,37.0269,37.2509,101958.2489
2007-11-28 10:50:00,64.87,65.11,64.84,65.04,76103.80542379519,37.2624,37.4003,37.2452,37.36,76103.8054
2007-11-28 10:55:00,65.04,65.4,65.03,65.33,100394.4720864586,37.36,37.5668,37.3543,37.5266,100394.4721
2007-11-28 11:00:00,65.34,65.48,65.27,65.3,145639.7481877286,37.5324,37.6128,37.4922,37.5094,145639.7482
2007-11-28 11:05:00,65.28,65.33,65.09,65.18,99039.19883918553,37.4979,37.5266,37.3888,37.4405,99039.1988
2007-11-28 11:10:00,65.19,65.41,65.09,65.1,85590.71815470664,37.4462,37.5726,37.3888,37.3945,85590.7182
2007-11-28 11:15:00,65.09,65.35,65.07,65.08,52647.15306714599,37.3888,37.5381,37.3773,37.383,52647.1531
2007-11-28 11:20:00,65.09,65.09,64.85,64.92,54523.68525567793,37.3888,37.3888,37.2509,37.2911,54523.6853
2007-11-28 11:25:00,64.94,64.95,64.81,64.86,72037.985681976,37.3026,37.3083,37.2279,37.2567,72037.9857
2007-11-28 11:30:00,64.86,64.88,64.77,64.83,65365.87123386245,37.2567,37.2681,37.205,37.2394,65365.8712
2007-11-28 11:35:00,64.8,65.03,64.8,64.85,37843.39913539405,37.2222,37.3543,37.2222,37.2509,37843.3991
2007-11-28 11:40:00,64.87,64.99,64.8,64.96,46392.045772039535,37.2624,37.3313,37.2222,37.3141,46392.0458
2007-11-28 11:45:00,64.96,65.04,64.78,64.81,74123.02144701149,37.3141,37.36,37.2107,37.2279,74123.0214
2007-11-28 11:50:00,64.84,64.95,64.77,64.92,162841.29324927137,37.2452,37.3083,37.205,37.2911,162841.2932
2007-11-28 11:55:00,64.92,65.06,64.92,65.04,43472.99570098986,37.2911,37.3715,37.2911,37.36,43472.9957
2007-11-28 12:00:00,65.04,65.14,64.86,64.87,60883.04433903616,37.36,37.4175,37.2567,37.2624,60883.0443
2007-11-28 12:05:00,64.87,65.06,64.74,64.76,76312.30900029874,37.2624,37.3715,37.1877,37.1992,76312.309
2007-11-28 12:10:00,64.78,64.89,64.75,64.86,40241.19026518486,37.2107,37.2739,37.1935,37.2567,40241.1903
2007-11-28 12:15:00,64.88,65.05,64.86,65.05,64010.59798658938,37.2681,37.3658,37.2567,37.3658,64010.598
2007-11-28 12:20:00,65.04,65.16,64.91,65.12,41909.21887721324,37.36,37.429,37.2854,37.406,41909.2189
2007-11-28 12:25:00,65.12,65.13,64.95,64.99,36383.87409986921,37.406,37.4117,37.3083,37.3313,36383.8741
2007-11-28 12:30:00,64.99,65.06,64.95,65.04,89760.78968477761,37.3313,37.3715,37.3083,37.36,89760.7897
2007-11-28 12:35:00,65.04,65.13,65.04,65.08,16576.034332032104,37.36,37.4117,37.36,37.383,16576.0343
2007-11-28 12:40:00,65.1,65.23,65.08,65.13,33360.57224056776,37.3945,37.4692,37.383,37.4117,33360.5722
2007-11-28 12:45:00,65.13,65.15,65.05,65.12,53585.41916141196,37.4117,37.4232,37.3658,37.406,53585.4192
2007-11-28 12:50:00,65.14,65.15,65.07,65.07,24707.673815670496,37.4175,37.4232,37.3773,37.3773,24707.6738
2007-11-28 12:55:00,65.07,65.12,65.05,65.1,28669.24176923792,37.3773,37.406,37.3658,37.3945,28669.2418
2007-11-28 13:00:00,65.1,65.12,65.03,65.07,34298.83833483372,37.3945,37.406,37.3543,37.3773,34298.8383
2007-11-28 13:05:00,65.06,65.1,65.03,65.05,30754.2775342734,37.3715,37.3945,37.3543,37.3658,30754.2775
2007-11-28 13:10:00,65.05,65.13,65.02,65.06,59944.77824477019,37.3658,37.4117,37.3486,37.3715,59944.7782
2007-11-28 13:15:00,65.05,65.27,65.0,65.26,67450.90699889793,37.3658,37.4922,37.3371,37.4864,67450.907
2007-11-28 13:20:00,65.26,65.31,65.22,65.25,90803.30756729536,37.4864,37.5151,37.4634,37.4807,90803.3076
2007-11-28 13:25:00,65.22,65.29,65.21,65.28,43368.743912738086,37.4634,37.5036,37.4577,37.4979,43368.7439
2007-11-28 13:30:00,65.29,65.38,65.26,65.32,31067.032899028723,37.5036,37.5553,37.4864,37.5209,31067.0329
2007-11-28 13:35:00,65.34,65.46,65.17,65.17,53064.16022015309,37.5324,37.6013,37.4347,37.4347,53064.1602
2007-11-28 13:40:00,65.17,65.31,65.09,65.3,30128.76680476276,37.4347,37.5151,37.3888,37.5094,30128.7668
2007-11-28 13:45:00,65.3,65.57,65.3,65.54,55566.20313819567,37.5094,37.6645,37.5094,37.6473,55566.2031
2007-11-28 13:50:00,65.54,65.7,65.54,65.64,91428.818296806,37.6473,37.7392,37.6473,37.7047,91428.8183
2007-11-28 13:55:00,65.65,65.91,65.65,65.82,124893.64232562554,37.7104,37.8598,37.7104,37.8081,124893.6423
2007-11-28 14:00:00,65.81,66.01,65.79,65.97,115615.23317121762,37.8023,37.9172,37.7909,37.8943,115615.2332
2007-11-28 14:05:00,65.97,65.99,65.81,65.99,95286.13446212166,37.8943,37.9057,37.8023,37.9057,95286.1345
2007-11-28 14:10:00,66.03,66.23,65.97,66.21,54315.18167917438,37.9287,38.0436,37.8943,38.0321,54315.1817
2007-11-28 14:15:00,66.19,66.3,66.07,66.08,61091.5479155397,38.0206,38.0838,37.9517,37.9574,61091.5479
2007-11-28 14:20:00,66.07,66.09,65.95,65.95,47330.31186630551,37.9517,37.9632,37.8828,37.8828,47330.3119
2007-11-28 14:25:00,65.95,65.98,65.77,65.95,72871.99998799019,37.8828,37.9,37.7794,37.8828,72872.0
2007-11-28 14:30:00,65.98,66.05,65.95,66.04,68284.92130491213,37.9,37.9402,37.8828,37.9345,68284.9213
2007-11-28 14:35:00,66.04,66.3,66.04,66.25,71933.73389372423,37.9345,38.0838,37.9345,38.0551,71933.7339
2007-11-28 14:40:00,66.25,66.37,66.21,66.23,73184.75535274552,38.0551,38.124,38.0321,38.0436,73184.7554
2007-11-28 14:45:00,66.23,66.31,66.1,66.31,95703.14161512876,38.0436,38.0896,37.9689,38.0896,95703.1416
2007-11-28 14:50:00,66.31,66.37,66.16,66.32,77771.83403582359,38.0896,38.124,38.0034,38.0953,77771.834
2007-11-28 14:55:00,66.33,66.53,66.31,66.52,102896.51500450115,38.101,38.2159,38.0896,38.2102,102896.515
2007-11-28 15:00:00,66.52,66.52,66.33,66.43,108943.11872310408,38.2102,38.2102,38.101,38.1585,108943.1187
2007-11-28 15:05:00,66.42,66.43,66.15,66.41,155752.17164815072,38.1527,38.1585,37.9976,38.147,155752.1716
2007-11-28 15:10:00,66.4,66.83,66.38,66.79,128125.44776143054,38.1413,38.3883,38.1298,38.3653,128125.4478
2007-11-28 15:15:00,66.78,66.96,66.76,66.85,178062.0543340304,38.3595,38.4629,38.348,38.3997,178062.0543
2007-11-28 15:20:00,66.84,67.12,66.79,67.07,140114.40341038458,38.394,38.5548,38.3653,38.5261,140114.4034
2007-11-28 15:25:00,67.08,67.08,66.89,66.99,125206.39769038088,38.5319,38.5319,38.4227,38.4802,125206.3977
2007-11-28 15:30:00,66.97,67.03,66.89,66.92,85277.96278995133,38.4687,38.5031,38.4227,38.4399,85277.9628
2007-11-28 15:35:00,66.91,67.18,66.91,67.16,121244.82973681344,38.4342,38.5893,38.4342,38.5778,121244.8297
2007-11-28 15:40:00,67.16,67.24,66.82,66.82,180355.59367556943,38.5778,38.6238,38.3825,38.3825,180355.5937
2007-11-28 15:45:00,66.82,66.91,66.73,66.79,164717.8254378033,38.3825,38.4342,38.3308,38.3653,164717.8254
2007-11-28 15:50:00,66.79,66.98,66.76,66.86,223620.0858000557,38.3653,38.4744,38.348,38.4055,223620.0858
2007-11-28 15:55:00,66.85,67.08,66.84,66.91,284711.63371559547,38.3997,38.5319,38.394,38.4342,284711.6337
2007-11-29 09:30:00,66.93,67.82,66.51,67.13,139905.89983388103,38.4457,38.9569,38.2044,38.5606,139905.8998
2007-11-29 09:35:00,67.15,68.04,67.15,68.04,87154.49497848326,38.5721,39.0833,38.5721,39.0833,87154.495
2007-11-29 09:40:00,68.04,68.6,67.99,68.49,125206.39769038088,39.0833,39.405,39.0546,39.3418,125206.3977
2007-11-29 09:45:00,68.5,68.52,67.94,67.95,70786.9642229547,39.3475,39.359,39.0259,39.0316,70786.9642
2007-11-29 09:50:00,67.96,67.99,67.62,67.82,143763.21599919666,39.0373,39.0546,38.842,38.9569,143763.216
2007-11-29 09:55:00,67.81,67.91,67.58,67.58,72767.74819973842,38.9512,39.0086,38.8191,38.8191,72767.7482
2007-11-29 10:00:00,67.58,67.71,67.38,67.38,84026.94133093003,38.8191,38.8937,38.7042,38.7042,84026.9413
2007-11-29 10:05:00,67.38,67.42,67.17,67.35,79335.6108596002,38.7042,38.7272,38.5836,38.6869,79335.6109
2007-11-29 10:10:00,67.29,67.32,67.09,67.26,66929.64805763906,38.6525,38.6697,38.5376,38.6353,66929.6481
2007-11-29 10:15:00,67.29,68.08,67.27,68.06,112174.92415890908,38.6525,39.1063,38.641,39.0948,112174.9242
2007-11-29 10:20:00,68.04,68.08,67.89,68.02,78918.6037065931,39.0833,39.1063,38.9971,39.0718,78918.6037
2007-11-29 10:25:00,68.01,68.22,67.96,68.17,113425.94561793037,39.0661,39.1867,39.0373,39.158,113425.9456
2007-11-29 10:30:00,68.22,68.49,68.18,68.39,144597.23030521086,39.1867,39.3418,39.1637,39.2843,144597.2303
2007-11-29 10:35:00,68.39,68.6,68.36,68.55,107483.59368757924,39.2843,39.405,39.2671,39.3762,107483.5937
2007-11-29 10:40:00,68.55,68.55,68.35,68.37,84131.19311918181,39.3762,39.3762,39.2614,39.2729,84131.1931
2007-11-29 10:45:00,68.36,68.39,68.18,68.19,47955.82259581615,39.2671,39.2843,39.1637,39.1695,47955.8226
2007-11-29 10:50:00,68.2,68.2,68.1,68.2,70786.9642229547,39.1752,39.1752,39.1178,39.1752,70786.9642
2007-11-29 10:55:00,68.17,68.3,68.15,68.17,63697.84262183406,39.158,39.2326,39.1465,39.158,63697.8426
2007-11-29 11:00:00,68.17,68.24,68.11,68.12,57338.48353847583,39.158,39.1982,39.1235,39.1292,57338.4835
2007-11-29 11:05:00,68.12,68.34,68.12,68.18,46183.54219553599,39.1292,39.2556,39.1292,39.1637,46183.5422
2007-11-29 11:10:00,68.19,68.31,68.18,68.27,47538.81544280905,39.1695,39.2384,39.1637,39.2154,47538.8154
2007-11-29 11:15:00,68.27,68.29,68.16,68.2,26375.70242769888,39.2154,39.2269,39.1522,39.1752,26375.7024
2007-11-29 11:20:00,68.18,68.28,68.14,68.15,38468.90986490469,39.1637,39.2212,39.1407,39.1465,38468.9099
2007-11-29 11:25:00,68.15,68.32,68.12,68.28,55670.45492644744,39.1465,39.2441,39.1292,39.2212,55670.4549
2007-11-29 11:30:00,68.28,68.4,68.22,68.22,45870.78683078066,39.2212,39.2901,39.1867,39.1867,45870.7868
2007-11-29 11:35:00,68.22,68.39,68.22,68.26,28147.982827979045,39.1867,39.2843,39.1867,39.2097,28147.9828
2007-11-29 11:40:00,68.27,68.39,68.24,68.26,35966.86694686212,39.2154,39.2843,39.1982,39.2097,35966.8669
2007-11-29 11:45:00,68.28,68.39,68.22,68.27,136257.08724506892,39.2212,39.2843,39.1867,39.2154,136257.0872
2007-11-29 11:50:00,68.3,68.3,68.23,68.26,28043.73103972727,39.2326,39.2326,39.1924,39.2097,28043.731
2007-11-29 11:55:00,68.27,68.29,68.09,68.09,91220.31472030246,39.2154,39.2269,39.112,39.112,91220.3147
2007-11-29 12:00:00,68.09,68.13,67.91,68.11,77771.83403582359,39.112,39.135,39.0086,39.1235,77771.834
2007-11-29 12:05:00,68.12,68.25,68.09,68.18,42013.47066546501,39.1292,39.2039,39.112,39.1637,42013.4707
2007-11-29 12:10:00,68.19,68.2,68.1,68.11,47434.56365455728,39.1695,39.1752,39.1178,39.1235,47434.5637
2007-11-29 12:15:00,68.1,68.12,68.08,68.09,54836.44062043325,39.1178,39.1292,39.1063,39.112,54836.4406
2007-11-29 12:20:00,68.07,68.09,67.97,68.0,75478.29469428454,39.1005,39.112,39.0431,39.0603,75478.2947
2007-11-29 12:25:00,68.01,68.02,67.91,67.96,67033.89984589083,39.0661,39.0718,39.0086,39.0373,67033.8998
2007-11-29 12:30:00,67.92,67.96,67.8,67.82,39302.92417091889,39.0144,39.0373,38.9454,38.9569,39302.9242
2007-11-29 12:35:00,67.81,67.94,67.79,67.89,113634.44919443392,38.9512,39.0259,38.9397,38.9971,113634.4492
2007-11-29 12:40:00,67.89,67.91,67.85,67.85,46913.30471329841,38.9971,39.0086,38.9742,38.9742,46913.3047
2007-11-29 12:45:00,67.85,67.86,67.65,67.72,46913.30471329841,38.9742,38.9799,38.8593,38.8995,46913.3047
2007-11-29 12:50:00,67.73,67.75,67.66,67.69,21267.364803361943,38.9052,38.9167,38.865,38.8822,21267.3648
2007-11-29 12:55:00,67.68,67.83,67.62,67.75,65053.115869107125,38.8765,38.9627,38.842,38.9167,65053.1159
2007-11-29 13:00:00,67.77,67.85,67.62,67.62,32630.809722805338,38.9282,38.9742,38.842,38.842,32630.8097
2007-11-29 13:05:00,67.63,67.71,67.56,67.69,56712.97280896518,38.8478,38.8937,38.8076,38.8822,56712.9728
2007-11-29 13:10:00,67.69,67.77,67.6,67.72,39719.93132392599,38.8822,38.9282,38.8306,38.8995,39719.9313
2007-11-29 13:15:00,67.75,67.81,67.59,67.66,31171.2846872805,38.9167,38.9512,38.8248,38.865,31171.2847
2007-11-29 13:20:00,67.68,67.8,67.6,67.75,37843.39913539405,38.8765,38.9454,38.8306,38.9167,37843.3991
2007-11-29 13:25:00,67.74,67.74,67.62,67.63,34820.097276092594,38.911,38.911,38.842,38.8478,34820.0973
2007-11-29 13:30:00,67.64,67.72,67.61,67.62,19703.587979585333,38.8535,38.8995,38.8363,38.842,19703.588
2007-11-29 13:35:00,67.58,67.68,67.58,67.6,14282.49499049307,38.8191,38.8765,38.8191,38.8306,14282.495
2007-11-29 13:40:00,67.6,67.62,67.32,67.32,40553.94562994018,38.8306,38.842,38.6697,38.6697,40553.9456
2007-11-29 13:45:00,67.32,67.54,67.22,67.49,41387.95993595437,38.6697,38.7961,38.6123,38.7674,41387.9599
2007-11-29 13:50:00,67.48,67.72,67.48,67.61,41909.21887721324,38.7616,38.8995,38.7616,38.8363,41909.2189
2007-11-29 13:55:00,67.6,67.71,67.55,67.62,53585.41916141196,38.8306,38.8937,38.8018,38.842,53585.4192
2007-11-29 14:00:00,67.64,67.69,67.4,67.53,54002.426314419055,38.8535,38.8822,38.7157,38.7903,54002.4263
2007-11-29 14:05:00,67.52,67.56,67.4,67.48,62655.32473931632,38.7846,38.8076,38.7157,38.7616,62655.3247
2007-11-29 14:10:00,67.47,67.54,67.35,67.43,67972.1659401568,38.7559,38.7961,38.6869,38.7329,67972.1659
2007-11-29 14:15:00,67.42,67.47,67.31,67.33,101541.24175722813,38.7272,38.7559,38.664,38.6755,101541.2418
2007-11-29 14:20:00,67.33,67.4,67.16,67.31,66512.64090463196,38.6755,38.7157,38.5778,38.664,66512.6409
2007-11-29 14:25:00,67.31,67.55,67.24,67.5,49832.354784348085,38.664,38.8018,38.6238,38.7731,49832.3548
2007-11-29 14:30:00,67.51,67.56,67.25,67.34,86633.23603722439,38.7789,38.8076,38.6295,38.6812,86633.236
2007-11-29 14:35:00,67.36,67.43,67.21,67.28,41596.46351245792,38.6927,38.7329,38.6065,38.6467,41596.4635
2007-11-29 14:40:00,67.29,67.45,67.26,67.45,34403.0901230855,38.6525,38.7444,38.6353,38.7444,34403.0901
2007-11-29 14:45:00,67.45,67.45,67.32,67.37,39094.42059441534,38.7444,38.7444,38.6697,38.6984,39094.4206
2007-11-29 14:50:00,67.36,67.45,67.24,67.25,53376.91558490841,38.6927,38.7444,38.6238,38.6295,53376.9156
2007-11-29 14:55:00,67.28,67.39,67.22,67.27,34090.33475833017,38.6467,38.7099,38.6123,38.641,34090.3348
2007-11-29 15:00:00,67.28,67.44,67.21,67.38,57651.23890323116,38.6467,38.7386,38.6065,38.7042,57651.2389
2007-11-29 15:05:00,67.36,67.49,67.32,67.38,57859.74247973471,38.6927,38.7674,38.6697,38.7042,57859.7425
2007-11-29 15:10:00,67.38,67.4,67.08,67.1,83922.68954267826,38.7042,38.7157,38.5319,38.5433,83922.6895
2007-11-29 15:15:00,67.08,67.32,67.07,67.17,70891.21601120649,38.5319,38.6697,38.5261,38.5836,70891.216
2007-11-29 15:20:00,67.17,67.26,67.08,67.21,65678.62659861778,38.5836,38.6353,38.5319,38.6065,65678.6266
2007-11-29 15:25:00,67.2,67.26,67.1,67.18,88926.77537876343,38.6008,38.6353,38.5433,38.5893,88926.7754
2007-11-29 15:30:00,67.18,67.19,66.96,67.1,83088.67523666407,38.5893,38.595,38.4629,38.5433,83088.6752
2007-11-29 15:35:00,67.09,67.17,67.03,67.15,74957.03575302567,38.5376,38.5836,38.5031,38.5721,74957.0358
2007-11-29 15:40:00,67.15,67.29,66.99,67.28,106336.82401680973,38.5721,38.6525,38.4802,38.6467,106336.824
2007-11-29 15:45:00,67.27,67.4,67.15,67.29,132399.7710797533,38.641,38.7157,38.5721,38.6525,132399.7711
2007-11-29 15:50:00,67.29,67.3,67.12,67.16,132399.7710797533,38.6525,38.6582,38.5548,38.5778,132399.7711
2007-11-29 15:55:00,67.16,67.27,67.1,67.12,133650.79253877458,38.5778,38.641,38.5433,38.5548,133650.7925
2007-11-30 09:30:00,67.61,67.61,67.01,67.04,121140.57794856168,38.8363,38.8363,38.4916,38.5089,121140.5779
2007-11-30 09:35:00,67.05,67.22,66.71,66.95,106024.0686520544,38.5146,38.6123,38.3193,38.4572,106024.0687
2007-11-30 09:40:00,66.96,67.15,66.76,66.84,61195.79970379148,38.4629,38.5721,38.348,38.394,61195.7997
2007-11-30 09:45:00,66.83,67.1,66.65,67.06,204959.01570298817,38.3883,38.5433,38.2849,38.5204,204959.0157
2007-11-30 09:50:00,67.06,67.23,66.98,67.12,136048.58366856538,38.5204,38.618,38.4744,38.5548,136048.5837
2007-11-30 09:55:00,67.15,67.58,67.06,67.36,108734.61514660052,38.5721,38.8191,38.5204,38.6927,108734.6151
2007-11-30 10:00:00,67.35,67.52,67.25,67.4,126457.41914940217,38.6869,38.7846,38.6295,38.7157,126457.4191
2007-11-30 10:05:00,67.37,67.5,67.32,67.46,89031.0271670152,38.6984,38.7731,38.6697,38.7501,89031.0272
2007-11-30 10:10:00,67.47,67.48,67.21,67.46,77459.07867106826,38.7559,38.7616,38.6065,38.7501,77459.0787
2007-11-30 10:15:00,67.46,67.49,67.15,67.36,84860.95563694423,38.7501,38.7674,38.5721,38.6927,84860.9556
2007-11-30 10:20:00,67.35,67.5,67.27,67.32,78710.10013008954,38.6869,38.7731,38.641,38.6697,78710.1001
2007-11-30 10:25:00,67.32,67.57,67.25,67.47,94660.623732611,38.6697,38.8133,38.6295,38.7559,94660.6237
2007-11-30 10:30:00,67.49,67.87,67.49,67.77,115927.98853597297,38.7674,38.9856,38.7674,38.9282,115927.9885
2007-11-30 10:35:00,67.77,67.81,67.52,67.53,103626.2775222636,38.9282,38.9512,38.7846,38.7903,103626.2775
2007-11-30 10:40:00,67.53,67.58,67.31,67.35,110715.39912338424,38.7903,38.8191,38.664,38.6869,110715.3991
2007-11-30 10:45:00,67.35,67.35,67.11,67.13,61717.05864505035,38.6869,38.6869,38.5491,38.5606,61717.0586
2007-11-30 10:50:00,67.13,67.34,67.11,67.34,49206.84405483744,38.5606,38.6812,38.5491,38.6812,49206.8441
2007-11-30 10:55:00,67.34,67.39,67.24,67.28,27418.220310216624,38.6812,38.7099,38.6238,38.6467,27418.2203
2007-11-30 11:00:00,67.29,67.38,67.09,67.1,51708.88697288002,38.6525,38.7042,38.5376,38.5433,51708.887
2007-11-30 11:05:00,67.1,67.17,66.85,66.85,108213.35620534164,38.5433,38.5836,38.3997,38.3997,108213.3562
2007-11-30 11:10:00,66.85,67.05,66.85,66.91,39719.93132392599,38.3997,38.5146,38.3997,38.4342,39719.9313
2007-11-30 11:15:00,66.88,66.93,66.73,66.77,60466.03718602906,38.417,38.4457,38.3308,38.3538,60466.0372
2007-11-30 11:20:00,66.76,66.85,66.72,66.76,52959.90843190131,38.348,38.3997,38.3251,38.348,52959.9084
2007-11-30 11:25:00,66.75,66.88,66.73,66.8,40449.69384168841,38.3423,38.417,38.3308,38.371,40449.6938
2007-11-30 11:30:00,66.79,66.79,66.58,66.72,47121.80828980196,38.3653,38.3653,38.2446,38.3251,47121.8083
2007-11-30 11:35:00,66.69,66.84,66.62,66.73,74331.52502351503,38.3078,38.394,38.2676,38.3308,74331.525
2007-11-30 11:40:00,66.73,66.8,66.68,66.68,37530.64377063872,38.3308,38.371,38.3021,38.3021,37530.6438
2007-11-30 11:45:00,66.7,66.76,66.64,66.66,44619.76537175937,38.3136,38.348,38.2791,38.2906,44619.7654
2007-11-30 11:50:00,66.66,66.66,66.6,66.63,29711.75965175566,38.2906,38.2906,38.2561,38.2734,29711.7597
2007-11-30 11:55:00,66.6,66.76,66.6,66.65,47851.57080756438,38.2561,38.348,38.2561,38.2849,47851.5708
2007-11-30 12:00:00,66.65,66.8,66.63,66.74,30650.025746021627,38.2849,38.371,38.2734,38.3366,30650.0257
2007-11-30 12:05:00,66.73,66.78,66.72,66.73,38364.65807665292,38.3308,38.3595,38.3251,38.3308,38364.6581
2007-11-30 12:10:00,66.74,66.79,66.68,66.68,19807.839767837104,38.3366,38.3653,38.3021,38.3021,19807.8398
2007-11-30 12:15:00,66.68,66.69,66.57,66.6,28669.24176923792,38.3021,38.3078,38.2389,38.2561,28669.2418
2007-11-30 12:20:00,66.61,66.7,66.58,66.65,35654.11158210679,38.2619,38.3136,38.2446,38.2849,35654.1116
2007-11-30 12:25:00,66.61,66.85,66.58,66.83,77250.57509456472,38.2619,38.3997,38.2446,38.3883,77250.5751
2007-11-30 12:30:00,66.81,66.81,66.73,66.79,43368.743912738086,38.3768,38.3768,38.3308,38.3653,43368.7439
2007-11-30 12:35:00,66.78,66.8,66.64,66.69,33360.57224056776,38.3595,38.371,38.2791,38.3078,33360.5722
2007-11-30 12:40:00,66.69,66.75,66.58,66.59,29190.500710496788,38.3078,38.3423,38.2446,38.2504,29190.5007
2007-11-30 12:45:00,66.59,66.83,66.59,66.81,42326.22603022034,38.2504,38.3883,38.2504,38.3768,42326.226
2007-11-30 12:50:00,66.81,66.81,66.69,66.71,19495.084403081783,38.3768,38.3768,38.3078,38.3193,19495.0844
2007-11-30 12:55:00,66.68,66.78,66.66,66.68,24811.925603922267,38.3021,38.3595,38.2906,38.3021,24811.9256
2007-11-30 13:00:00,66.68,66.81,66.6,66.81,21788.62374462081,38.3021,38.3768,38.2561,38.3768,21788.6237
2007-11-30 13:05:00,66.81,66.82,66.73,66.76,29086.248922245013,38.3768,38.3825,38.3308,38.348,29086.2489
2007-11-30 13:10:00,66.76,66.8,66.63,66.71,21058.8612268584,38.348,38.371,38.2734,38.3193,21058.8612
2007-11-30 13:15:00,66.72,66.82,66.65,66.77,30441.52216951808,38.3251,38.3825,38.2849,38.3538,30441.5222
2007-11-30 13:20:00,66.76,66.88,66.76,66.88,60987.29612728793,38.348,38.417,38.348,38.417,60987.2961
2007-11-30 13:25:00,66.86,67.22,66.85,67.22,39719.93132392599,38.4055,38.6123,38.3997,38.6123,39719.9313
2007-11-30 13:30:00,67.2,67.25,67.14,67.15,46600.549348543085,38.6008,38.6295,38.5663,38.5721,46600.5493
2007-11-30 13:35:00,67.15,67.35,67.15,67.31,50145.110149103406,38.5721,38.6869,38.5721,38.664,50145.1101
2007-11-30 13:40:00,67.32,67.33,67.08,67.15,34820.097276092594,38.6697,38.6755,38.5319,38.5721,34820.0973
2007-11-30 13:45:00,67.15,67.17,67.01,67.17,34715.84548784082,38.5721,38.5836,38.4916,38.5836,34715.8455
2007-11-30 13:50:00,67.19,67.22,67.1,67.22,49519.59941959276,38.595,38.6123,38.5433,38.6123,49519.5994
2007-11-30 13:55:00,67.24,67.34,67.1,67.1,41075.20457119905,38.6238,38.6812,38.5433,38.5433,41075.2046
2007-11-30 14:00:00,67.1,67.15,66.79,66.82,31901.04720504292,38.5433,38.5721,38.3653,38.3825,31901.0472
2007-11-30 14:05:00,66.82,66.92,66.73,66.79,55670.45492644744,38.3825,38.4399,38.3308,38.3653,55670.4549
2007-11-30 14:10:00,66.79,66.88,66.69,66.75,39824.18311217776,38.3653,38.417,38.3078,38.3423,39824.1831
2007-11-30 14:15:00,66.75,66.85,66.73,66.82,49415.34763134099,38.3423,38.3997,38.3308,38.3825,49415.3476
2007-11-30 14:20:00,66.84,66.9,66.73,66.74,30024.51501651098,38.394,38.4285,38.3308,38.3366,30024.515
2007-11-30 14:25:00,66.75,66.8,66.67,66.67,42534.729606723886,38.3423,38.371,38.2963,38.2963,42534.7296
2007-11-30 14:30:00,66.68,66.68,66.54,66.59,45453.77967777357,38.3021,38.3021,38.2217,38.2504,45453.7797
2007-11-30 14:35:00,66.61,66.73,66.61,66.62,48685.58511357857,38.2619,38.3308,38.2619,38.2676,48685.5851
2007-11-30 14:40:00,66.62,66.68,66.58,66.64,23665.15593315276,38.2676,38.3021,38.2446,38.2791,23665.1559
2007-11-30 14:45:00,66.65,66.71,66.52,66.52,47434.56365455728,38.2849,38.3193,38.2102,38.2102,47434.5637
2007-11-30 14:50:00,66.54,66.57,66.44,66.54,67867.91415190503,38.2217,38.2389,38.1642,38.2217,67867.9142
2007-11-30 14:55:00,66.5,66.55,66.35,66.53,77876.08582407536,38.1987,38.2274,38.1125,38.2159,77876.0858
2007-11-30 15:00:00,66.51,66.54,66.25,66.33,69118.93561092632,38.2044,38.2217,38.0551,38.101,69118.9356
2007-11-30 15:05:00,66.34,66.34,66.07,66.12,111653.6652176502,38.1068,38.1068,37.9517,37.9804,111653.6652
2007-11-30 15:10:00,66.12,66.16,65.97,66.13,66304.13732812842,37.9804,38.0034,37.8943,37.9862,66304.1373
2007-11-30 15:15:00,66.13,66.24,66.01,66.21,59423.51930351132,37.9862,38.0493,37.9172,38.0321,59423.5193
2007-11-30 15:20:00,66.21,66.37,66.2,66.29,71829.48210547245,38.0321,38.124,38.0264,38.0781,71829.4821
2007-11-30 15:25:00,66.29,66.62,66.29,66.53,67450.90699889793,38.0781,38.2676,38.0781,38.2159,67450.907
2007-11-30 15:30:00,66.54,66.62,66.39,66.45,87988.50928449746,38.2217,38.2676,38.1355,38.17,87988.5093
2007-11-30 15:35:00,66.48,66.54,66.38,66.43,85277.96278995133,38.1872,38.2217,38.1298,38.1585,85277.9628
2007-11-30 15:40:00,66.42,66.79,66.42,66.66,194012.57793655185,38.1527,38.3653,38.1527,38.2906,194012.5779
2007-11-30 15:45:00,66.65,66.76,66.5,66.52,168366.6380266154,38.2849,38.348,38.1987,38.2102,168366.638
2007-11-30 15:50:00,66.52,66.8,66.52,66.69,159922.2431782217,38.2102,38.371,38.2102,38.3078,159922.2432
2007-11-30 15:55:00,66.7,66.9,66.61,66.9,235713.2932372616,38.3136,38.4285,38.2619,38.4285,235713.2932
2007-12-03 09:30:00,66.37,67.27,66.37,66.68,175038.75247472894,38.124,38.641,38.124,38.3021,175038.7525
2007-12-03 09:35:00,66.68,66.84,66.44,66.62,104251.78825177424,38.3021,38.394,38.1642,38.2676,104251.7883
2007-12-03 09:40:00,66.62,66.68,66.44,66.44,54210.929890922605,38.2676,38.3021,38.1642,38.1642,54210.9299
2007-12-03 09:45:00,66.44,66.79,66.41,66.79,72350.74104673132,38.1642,38.3653,38.147,38.3653,72350.741
2007-12-03 09:50:00,66.77,67.09,66.68,67.0,152520.36621234572,38.3538,38.5376,38.3021,38.4859,152520.3662
2007-12-03 09:55:00,67.0,67.05,66.93,67.04,56504.46923246163,38.4859,38.5146,38.4457,38.5089,56504.4692
2007-12-03 10:00:00,67.01,67.2,66.96,67.06,159922.2431782217,38.4916,38.6008,38.4629,38.5204,159922.2432
2007-12-03 10:05:00,67.06,67.12,66.73,66.95,82775.91987190874,38.5204,38.5548,38.3308,38.4572,82775.9199
2007-12-03 10:10:00,66.95,66.97,66.56,66.61,87050.24319023149,38.4572,38.4687,38.2332,38.2619,87050.2432
2007-12-03 10:15:00,66.59,66.7,66.56,66.7,48894.08869008212,38.2504,38.3136,38.2332,38.3136,48894.0887
2007-12-03 10:20:00,66.7,66.81,66.59,66.8,32318.054358050013,38.3136,38.3768,38.2504,38.371,32318.0544
2007-12-03 10:25:00,66.84,66.84,66.5,66.5,63593.59083358228,38.394,38.394,38.1987,38.1987,63593.5908
2007-12-03 10:30:00,66.49,66.91,66.48,66.91,60153.28182127373,38.1929,38.4342,38.1872,38.4342,60153.2818
2007-12-03 10:35:00,66.89,67.19,66.85,67.12,144180.22315220378,38.4227,38.595,38.3997,38.5548,144180.2232
2007-12-03 10:40:00,67.12,67.3,67.02,67.06,100707.22745121393,38.5548,38.6582,38.4974,38.5204,100707.2275
2007-12-03 10:45:00,67.05,67.18,66.96,66.99,88926.77537876343,38.5146,38.5893,38.4629,38.4802,88926.7754
2007-12-03 10:50:00,67.0,67.16,66.93,67.11,107483.59368757924,38.4859,38.5778,38.4457,38.5491,107483.5937
2007-12-03 10:55:00,67.12,67.19,67.01,67.04,56191.71386770631,38.5548,38.595,38.4916,38.5089,56191.7139
2007-12-03 11:00:00,67.04,67.07,66.89,66.97,36488.12588812099,38.5089,38.5261,38.4227,38.4687,36488.1259
2007-12-03 11:05:00,66.96,67.1,66.83,66.86,70265.70528169583,38.4629,38.5433,38.3883,38.4055,70265.7053
2007-12-03 11:10:00,66.87,66.93,66.77,66.87,37426.39198238695,38.4112,38.4457,38.3538,38.4112,37426.392
2007-12-03 11:15:00,66.84,66.87,66.65,66.67,61300.05149204325,38.394,38.4112,38.2849,38.2963,61300.0515
2007-12-03 11:20:00,66.68,66.73,66.62,66.72,55983.21029120277,38.3021,38.3308,38.2676,38.3251,55983.2103
2007-12-03 11:25:00,66.71,66.82,66.67,66.69,53481.16737316018,38.3193,38.3825,38.2963,38.3078,53481.1674
2007-12-03 11:30:00,66.69,66.72,66.62,66.71,28981.99713399324,38.3078,38.3251,38.2676,38.3193,28981.9971
2007-12-03 11:35:00,66.71,67.07,66.69,67.05,59423.51930351132,38.3193,38.5261,38.3078,38.5146,59423.5193
2007-12-03 11:40:00,67.05,67.08,66.94,67.07,22935.39341539033,38.5146,38.5319,38.4514,38.5261,22935.3934
2007-12-03 11:45:00,67.05,67.15,67.04,67.14,36905.13304112808,38.5146,38.5721,38.5089,38.5663,36905.133
2007-12-03 11:50:00,67.14,67.14,66.95,66.97,28564.98998098614,38.5663,38.5663,38.4572,38.4687,28564.99
2007-12-03 11:55:00,66.95,67.07,66.94,67.07,18244.062944060493,38.4572,38.5261,38.4514,38.5261,18244.0629
2007-12-03 12:00:00,67.04,67.07,66.92,66.95,32318.054358050013,38.5089,38.5261,38.4399,38.4572,32318.0544
2007-12-03 12:05:00,66.94,67.04,66.92,66.95,16367.530755528556,38.4514,38.5089,38.4399,38.4572,16367.5308
2007-12-03 12:10:00,66.96,67.14,66.95,67.12,52751.40485539776,38.4629,38.5663,38.4572,38.5548,52751.4049
2007-12-03 12:15:00,67.11,67.15,67.04,67.14,21475.868379865493,38.5491,38.5721,38.5089,38.5663,21475.8684
2007-12-03 12:20:00,67.13,67.15,67.06,67.14,36592.37767637276,38.5606,38.5721,38.5204,38.5663,36592.3777
2007-12-03 12:25:00,67.13,67.31,67.13,67.28,70891.21601120649,38.5606,38.664,38.5606,38.6467,70891.216
2007-12-03 12:30:00,67.28,67.37,67.16,67.17,69744.44634043696,38.6467,38.6984,38.5778,38.5836,69744.4463
2007-12-03 12:35:00,67.18,67.36,67.16,67.3,101645.49354547988,38.5893,38.6927,38.5778,38.6582,101645.4935
2007-12-03 12:40:00,67.3,67.4,67.27,67.28,48164.3261723197,38.6582,38.7157,38.641,38.6467,48164.3262
2007-12-03 12:45:00,67.27,67.62,67.27,67.61,95911.6451916323,38.641,38.842,38.641,38.8363,95911.6452
2007-12-03 12:50:00,67.6,67.62,67.43,67.49,50249.36193735519,38.8306,38.842,38.7329,38.7674,50249.3619
2007-12-03 12:55:00,67.49,67.72,67.42,67.68,64531.856927848254,38.7674,38.8995,38.7272,38.8765,64531.8569
2007-12-03 13:00:00,67.71,67.8,67.52,67.61,101645.49354547988,38.8937,38.9454,38.7846,38.8363,101645.4935
2007-12-03 13:05:00,67.6,67.68,67.45,67.51,52438.64949064244,38.8306,38.8765,38.7444,38.7789,52438.6495
2007-12-03 13:10:00,67.52,67.55,67.44,67.46,25437.43633343292,38.7846,38.8018,38.7386,38.7501,25437.4363
2007-12-03 13:15:00,67.46,67.47,67.39,67.41,15429.264661262589,38.7501,38.7559,38.7099,38.7214,15429.2647
2007-12-03 13:20:00,67.41,67.42,67.34,67.35,19495.084403081783,38.7214,38.7272,38.6812,38.6869,19495.0844
2007-12-03 13:25:00,67.35,67.45,67.32,67.41,32839.31329930889,38.6869,38.7444,38.6697,38.7214,32839.3133
2007-12-03 13:30:00,67.38,67.41,67.29,67.36,35132.85264084792,38.7042,38.7214,38.6525,38.6927,35132.8526
2007-12-03 13:35:00,67.36,67.54,67.35,67.54,25750.191698188235,38.6927,38.7961,38.6869,38.7961,25750.1917
2007-12-03 13:40:00,67.52,67.52,67.34,67.38,36279.62231161744,38.7846,38.7846,38.6812,38.7042,36279.6223
2007-12-03 13:45:00,67.39,67.53,67.39,67.46,26271.450639447103,38.7099,38.7903,38.7099,38.7501,26271.4506
2007-12-03 13:50:00,67.47,67.56,67.34,67.53,32005.29899329469,38.7559,38.8076,38.6812,38.7903,32005.299
2007-12-03 13:55:00,67.52,67.73,67.52,67.56,76416.56078855052,38.7846,38.9052,38.7846,38.8076,76416.5608
2007-12-03 14:00:00,67.58,67.8,67.56,67.68,61404.30328029503,38.8191,38.9454,38.8076,38.8765,61404.3033
2007-12-03 14:05:00,67.67,67.72,67.49,67.56,58902.26036225245,38.8708,38.8995,38.7674,38.8076,58902.2604
2007-12-03 14:10:00,67.55,67.71,67.48,67.63,93930.86121484858,38.8018,38.8937,38.7616,38.8478,93930.8612
2007-12-03 14:15:00,67.62,67.67,67.56,67.65,34298.83833483372,38.842,38.8708,38.8076,38.8593,34298.8383
2007-12-03 14:20:00,67.64,67.77,67.6,67.75,40136.93847693308,38.8535,38.9282,38.8306,38.9167,40136.9385
2007-12-03 14:25:00,67.72,67.94,67.72,67.8,81212.14304813213,38.8995,39.0259,38.8995,38.9454,81212.143
2007-12-03 14:30:00,67.8,67.8,67.63,67.63,50353.61372560696,38.9454,38.9454,38.8478,38.8478,50353.6137
2007-12-03 14:35:00,67.62,67.66,67.58,67.62,43681.49927749341,38.842,38.865,38.8191,38.842,43681.4993
2007-12-03 14:40:00,67.62,67.74,67.61,67.63,35132.85264084792,38.842,38.911,38.8363,38.8478,35132.8526
2007-12-03 14:45:00,67.62,67.68,67.56,67.67,33777.57939357485,38.842,38.8765,38.8076,38.8708,33777.5794
2007-12-03 14:50:00,67.67,67.71,67.61,67.62,33569.0758170713,38.8708,38.8937,38.8363,38.842,33569.0758
2007-12-03 14:55:00,67.62,67.63,67.58,67.63,36383.87409986921,38.842,38.8478,38.8191,38.8478,36383.8741
2007-12-03 15:00:00,67.62,67.63,67.55,67.59,36800.88125287631,38.842,38.8478,38.8018,38.8248,36800.8813
2007-12-03 15:05:00,67.6,67.67,67.47,67.54,123434.1172901007,38.8306,38.8708,38.7559,38.7961,123434.1173
2007-12-03 15:10:00,67.53,67.62,67.44,67.5,89448.0343200223,38.7903,38.842,38.7386,38.7731,89448.0343
2007-12-03 15:15:00,67.5,67.65,67.45,67.6,59632.02288001486,38.7731,38.8593,38.7444,38.8306,59632.0229
2007-12-03 15:20:00,67.62,67.89,67.43,67.89,128542.45491443764,38.842,38.9971,38.7329,38.9971,128542.4549
2007-12-03 15:25:00,67.87,68.06,67.85,68.02,82254.66093064987,38.9856,39.0948,38.9742,39.0718,82254.6609
2007-12-03 15:30:00,68.01,68.02,67.85,67.88,100394.4720864586,39.0661,39.0718,38.9742,38.9914,100394.4721
2007-12-03 15:35:00,67.88,68.24,67.88,68.18,132399.7710797533,38.9914,39.1982,38.9914,39.1637,132399.7711
2007-12-03 15:40:00,68.18,68.41,68.18,68.32,155647.91985989895,39.1637,39.2958,39.1637,39.2441,155647.9199
2007-12-03 15:45:00,68.32,68.32,68.09,68.11,167219.8683558459,39.2441,39.2441,39.112,39.1235,167219.8684
2007-12-03 15:50:00,68.11,68.12,67.47,67.82,366862.0428579936,39.1235,39.1292,38.7559,38.9569,366862.0429
2007-12-03 15:55:00,67.81,67.83,67.66,67.71,278560.77820874075,38.9512,38.9627,38.865,38.8937,278560.7782
2007-12-04 09:30:00,67.38,67.52,66.77,67.11,115510.98138296584,38.7042,38.7846,38.3538,38.5491,115510.9814
2007-12-04 09:35:00,67.06,67.12,66.76,66.91,85069.45921344777,38.5204,38.5548,38.348,38.4342,85069.4592
2007-12-04 09:40:00,66.91,67.15,66.91,67.13,40866.7009946955,38.4342,38.5721,38.4342,38.5606,40866.701
2007-12-04 09:45:00,67.1,67.28,67.0,67.03,54836.44062043325,38.5433,38.6467,38.4859,38.5031,54836.4406
2007-12-04 09:50:00,67.03,67.16,67.03,67.11,72350.74104673132,38.5031,38.5778,38.5031,38.5491,72350.741
2007-12-04 09:55:00,67.13,67.19,67.01,67.15,67242.40342239439,38.5606,38.595,38.4916,38.5721,67242.4034
2007-12-04 10:00:00,67.15,67.22,67.05,67.15,59632.02288001486,38.5721,38.6123,38.5146,38.5721,59632.0229
2007-12-04 10:05:00,67.15,67.16,67.09,67.12,75582.54648253632,38.5721,38.5778,38.5376,38.5548,75582.5465
2007-12-04 10:10:00,67.1,67.25,67.09,67.19,71203.9713759618,38.5433,38.6295,38.5376,38.595,71203.9714
2007-12-04 10:15:00,67.18,67.21,67.12,67.14,39928.434900429536,38.5893,38.6065,38.5548,38.5663,39928.4349
2007-12-04 10:20:00,67.14,67.21,67.1,67.18,66095.63375162486,38.5663,38.6065,38.5433,38.5893,66095.6338
2007-12-04 10:25:00,67.17,67.3,67.12,67.16,49623.851207844535,38.5836,38.6582,38.5548,38.5778,49623.8512
2007-12-04 10:30:00,67.17,67.17,66.99,67.02,103105.01858100473,38.5836,38.5836,38.4802,38.4974,103105.0186
2007-12-04 10:35:00,67.01,67.14,66.86,66.9,68910.43203442277,38.4916,38.5663,38.4055,38.4285,68910.432
2007-12-04 10:40:00,66.91,67.11,66.87,67.11,38781.665229660015,38.4342,38.5491,38.4112,38.5491,38781.6652
2007-12-04 10:45:00,67.11,67.17,66.97,66.99,33360.57224056776,38.5491,38.5836,38.4687,38.4802,33360.5722
2007-12-04 10:50:00,66.98,67.01,66.9,66.96,38051.9027118976,38.4744,38.4916,38.4285,38.4629,38051.9027
2007-12-04 10:55:00,66.97,67.04,66.97,67.0,31796.79541679114,38.4687,38.5089,38.4687,38.4859,31796.7954
2007-12-04 11:00:00,67.0,67.09,66.91,66.92,73393.25892924906,38.4859,38.5376,38.4342,38.4399,73393.2589
2007-12-04 11:05:00,66.94,67.1,66.9,67.03,81316.3948363839,38.4514,38.5433,38.4285,38.5031,81316.3948
2007-12-04 11:10:00,67.03,67.15,67.03,67.15,54419.43346742616,38.5031,38.5721,38.5031,38.5721,54419.4335
2007-12-04 11:15:00,67.15,67.15,66.87,66.91,64323.353351344704,38.5721,38.5721,38.4112,38.4342,64323.3534
2007-12-04 11:20:00,66.91,67.04,66.88,66.88,46392.045772039535,38.4342,38.5089,38.417,38.417,46392.0458
2007-12-04 11:25:00,66.88,66.9,66.84,66.84,35028.600852596144,38.417,38.4285,38.394,38.394,35028.6009
2007-12-04 11:30:00,66.84,66.89,66.81,66.82,42117.72245371679,38.394,38.4227,38.3768,38.3825,42117.7225
2007-12-04 11:35:00,66.81,66.82,66.66,66.7,51396.1316081247,38.3768,38.3825,38.2906,38.3136,51396.1316
2007-12-04 11:40:00,66.69,66.79,66.68,66.78,20954.60943860662,38.3078,38.3653,38.3021,38.3595,20954.6094
2007-12-04 11:45:00,66.78,66.86,66.72,66.72,41492.21172420615,38.3595,38.4055,38.3251,38.3251,41492.2117
2007-12-04 11:50:00,66.72,66.74,66.62,66.71,36279.62231161744,38.3251,38.3366,38.2676,38.3193,36279.6223
2007-12-04 11:55:00,66.71,66.71,66.47,66.49,42638.981394975664,38.3193,38.3193,38.1815,38.1929,42638.9814
2007-12-04 12:00:00,66.49,66.61,66.47,66.55,86737.48782547617,38.1929,38.2619,38.1815,38.2274,86737.4878
2007-12-04 12:05:00,66.52,66.54,66.4,66.41,65991.38196337309,38.2102,38.2217,38.1413,38.147,65991.382
2007-12-04 12:10:00,66.42,66.6,66.42,66.54,52230.14591413889,38.1527,38.2561,38.1527,38.2217,52230.1459
2007-12-04 12:15:00,66.54,66.61,66.53,66.56,24186.414874411625,38.2217,38.2619,38.2159,38.2332,24186.4149
2007-12-04 12:20:00,66.58,66.66,66.57,66.64,26584.20600420243,38.2446,38.2906,38.2389,38.2791,26584.206
2007-12-04 12:25:00,66.63,66.68,66.6,66.65,20537.602285599525,38.2734,38.3021,38.2561,38.2849,20537.6023
2007-12-04 12:30:00,66.65,66.69,66.62,66.67,33673.32760532308,38.2849,38.3078,38.2676,38.2963,33673.3276
2007-12-04 12:35:00,66.66,66.67,66.55,66.55,24082.16308615985,38.2906,38.2963,38.2274,38.2274,24082.1631
2007-12-04 12:40:00,66.54,66.58,66.52,66.56,14803.753931751942,38.2217,38.2446,38.2102,38.2332,14803.7539
2007-12-04 12:45:00,66.54,66.75,66.54,66.69,44098.5064305005,38.2217,38.3423,38.2217,38.3078,44098.5064
2007-12-04 12:50:00,66.69,66.72,66.6,66.61,34507.34191133727,38.3078,38.3251,38.2561,38.2619,34507.3419
2007-12-04 12:55:00,66.62,66.68,66.59,66.61,15116.509296507264,38.2676,38.3021,38.2504,38.2619,15116.5093
2007-12-04 13:00:00,66.61,66.61,66.52,66.57,37530.64377063872,38.2619,38.2619,38.2102,38.2389,37530.6438
2007-12-04 13:05:00,66.57,66.58,66.46,66.48,31901.04720504292,38.2389,38.2446,38.1757,38.1872,31901.0472
2007-12-04 13:10:00,66.48,66.51,66.4,66.45,29399.00428700033,38.1872,38.2044,38.1413,38.17,29399.0043
2007-12-04 13:15:00,66.45,66.45,66.37,66.37,37009.38482937985,38.17,38.17,38.124,38.124,37009.3848
2007-12-04 13:20:00,66.38,66.48,66.36,66.41,21580.120168117268,38.1298,38.1872,38.1183,38.147,21580.1202
2007-12-04 13:25:00,66.39,66.46,66.34,66.44,49102.59226658566,38.1355,38.1757,38.1068,38.1642,49102.5923
2007-12-04 13:30:00,66.43,66.45,66.35,66.44,39824.18311217776,38.1585,38.17,38.1125,38.1642,39824.1831
2007-12-04 13:35:00,66.44,66.46,66.36,66.4,32526.557934553563,38.1642,38.1757,38.1183,38.1413,32526.5579
2007-12-04 13:40:00,66.42,66.46,66.36,66.43,41492.21172420615,38.1527,38.1757,38.1183,38.1585,41492.2117
2007-12-04 13:45:00,66.43,66.55,66.39,66.52,36175.37052336566,38.1585,38.2274,38.1355,38.2102,36175.3705
2007-12-04 13:50:00,66.54,66.57,66.36,66.44,32630.809722805338,38.2217,38.2389,38.1183,38.1642,32630.8097
2007-12-04 13:55:00,66.42,66.54,66.36,66.43,60153.28182127373,38.1527,38.2217,38.1183,38.1585,60153.2818
2007-12-04 14:00:00,66.42,66.43,66.24,66.34,31588.291840287595,38.1527,38.1585,38.0493,38.1068,31588.2918
2007-12-04 14:05:00,66.33,66.37,66.21,66.34,46079.29040728421,38.101,38.124,38.0321,38.1068,46079.2904
2007-12-04 14:10:00,66.31,66.42,66.24,66.41,33464.82402881953,38.0896,38.1527,38.0493,38.147,33464.824
2007-12-04 14:15:00,66.42,66.46,66.33,66.39,23769.407721404525,38.1527,38.1757,38.101,38.1355,23769.4077
2007-12-04 14:20:00,66.39,66.47,66.32,66.32,20954.60943860662,38.1355,38.1815,38.0953,38.0953,20954.6094
2007-12-04 14:25:00,66.32,66.6,66.32,66.5,45766.53504252889,38.0953,38.2561,38.0953,38.1987,45766.535
2007-12-04 14:30:00,66.5,66.58,66.44,66.46,24186.414874411625,38.1987,38.2446,38.1642,38.1757,24186.4149
2007-12-04 14:35:00,66.46,66.59,66.46,66.52,22101.37910937614,38.1757,38.2504,38.1757,38.2102,22101.3791
2007-12-04 14:40:00,66.53,66.57,66.45,66.49,36696.62946462453,38.2159,38.2389,38.17,38.1929,36696.6295
2007-12-04 14:45:00,66.48,66.58,66.48,66.54,31588.291840287595,38.1872,38.2446,38.1872,38.2217,31588.2918
2007-12-04 14:50:00,66.54,66.64,66.51,66.62,37426.39198238695,38.2217,38.2791,38.2044,38.2676,37426.392
2007-12-04 14:55:00,66.62,66.65,66.52,66.63,39824.18311217776,38.2676,38.2849,38.2102,38.2734,39824.1831
2007-12-04 15:00:00,66.61,66.64,66.56,66.6,43785.75106574518,38.2619,38.2791,38.2332,38.2561,43785.7511
2007-12-04 15:05:00,66.61,66.63,66.5,66.61,53376.91558490841,38.2619,38.2734,38.1987,38.2619,53376.9156
2007-12-04 15:10:00,66.61,66.69,66.56,66.67,50979.124455117606,38.2619,38.3078,38.2332,38.2963,50979.1245
2007-12-04 15:15:00,66.67,66.76,66.65,66.72,64948.86408085536,38.2963,38.348,38.2849,38.3251,64948.8641
2007-12-04 15:20:00,66.72,66.82,66.68,66.81,60257.53360952551,38.3251,38.3825,38.3021,38.3768,60257.5336
2007-12-04 15:25:00,66.81,66.82,66.53,66.57,89448.0343200223,38.3768,38.3825,38.2159,38.2389,89448.0343
2007-12-04 15:30:00,66.57,66.59,66.51,66.58,117387.5135714978,38.2389,38.2504,38.2044,38.2446,117387.5136
2007-12-04 15:35:00,66.57,66.6,66.42,66.44,78397.34476533423,38.2389,38.2561,38.1527,38.1642,78397.3448
2007-12-04 15:40:00,66.45,66.62,66.42,66.59,149809.81971779958,38.17,38.2676,38.1527,38.2504,149809.8197
2007-12-04 15:45:00,66.6,66.6,66.46,66.49,110089.8883938736,38.2561,38.2561,38.1757,38.1929,110089.8884
2007-12-04 15:50:00,66.49,66.59,66.45,66.56,98830.69526268198,38.1929,38.2504,38.17,38.2332,98830.6953
2007-12-04 15:55:00,66.56,66.58,66.4,66.44,142199.43917542006,38.2332,38.2446,38.1413,38.1642,142199.4392
2007-12-05 09:30:00,67.28,67.28,66.53,66.91,955259.1357510074,38.6467,38.6467,38.2159,38.4342,955259.1358
2007-12-05 09:35:00,66.9,67.12,66.9,67.12,81212.14304813213,38.4285,38.5548,38.4285,38.5548,81212.143
2007-12-05 09:40:00,67.12,67.56,67.09,67.53,179938.58652256234,38.5548,38.8076,38.5376,38.7903,179938.5865
2007-12-05 09:45:00,67.55,67.85,67.31,67.38,152520.36621234572,38.8018,38.9742,38.664,38.7042,152520.3662
2007-12-05 09:50:00,67.38,67.84,67.38,67.84,128542.45491443764,38.7042,38.9684,38.7042,38.9684,128542.4549
2007-12-05 09:55:00,67.82,67.94,67.74,67.85,93826.6094265968,38.9569,39.0259,38.911,38.9742,93826.6094
2007-12-05 10:00:00,67.83,67.92,67.73,67.86,92575.58796757551,38.9627,39.0144,38.9052,38.9799,92575.588
2007-12-05 10:05:00,67.86,67.94,67.8,67.88,70369.95706994762,38.9799,39.0259,38.9454,38.9914,70369.9571
2007-12-05 10:10:00,67.88,68.17,67.88,68.13,109047.37051135584,38.9914,39.158,38.9914,39.135,109047.3705
2007-12-05 10:15:00,68.1,68.1,68.0,68.0,38364.65807665292,39.1178,39.1178,39.0603,39.0603,38364.6581
2007-12-05 10:20:00,68.0,68.02,67.85,67.88,47434.56365455728,39.0603,39.0718,38.9742,38.9914,47434.5637
2007-12-05 10:25:00,67.87,68.02,67.84,68.02,39719.93132392599,38.9856,39.0718,38.9684,39.0718,39719.9313
2007-12-05 10:30:00,68.01,68.38,67.91,68.2,203082.48351445625,39.0661,39.2786,39.0086,39.1752,203082.4835
2007-12-05 10:35:00,68.2,68.47,68.17,68.42,98309.43632142313,39.1752,39.3303,39.158,39.3016,98309.4363
2007-12-05 10:40:00,68.44,68.61,68.42,68.6,88301.26464925279,39.3131,39.4107,39.3016,39.405,88301.2646
2007-12-05 10:45:00,68.58,68.98,68.58,68.97,103939.03288701893,39.3935,39.6232,39.3935,39.6175,103939.0329
2007-12-05 10:50:00,68.98,69.02,68.63,68.83,125206.39769038088,39.6232,39.6462,39.4222,39.5371,125206.3977
2007-12-05 10:55:00,68.82,68.83,68.45,68.54,143241.9570579378,39.5313,39.5371,39.3188,39.3705,143241.9571
2007-12-05 11:00:00,68.55,68.6,68.47,68.55,111445.16164114668,39.3762,39.405,39.3303,39.3762,111445.1616
2007-12-05 11:05:00,68.54,68.57,68.51,68.52,68910.43203442277,39.3705,39.3877,39.3533,39.359,68910.432
2007-12-05 11:10:00,68.52,68.56,68.39,68.39,82984.4234484123,39.359,39.382,39.2843,39.2843,82984.4234
2007-12-05 11:15:00,68.39,68.4,68.21,68.27,85277.96278995133,39.2843,39.2901,39.1809,39.2154,85277.9628
2007-12-05 11:20:00,68.24,68.39,68.23,68.38,64427.60513959648,39.1982,39.2843,39.1924,39.2786,64427.6051
2007-12-05 11:25:00,68.38,68.52,68.38,68.45,71620.9785289689,39.2786,39.359,39.2786,39.3188,71620.9785
2007-12-05 11:30:00,68.45,68.5,68.42,68.49,83714.18596617471,39.3188,39.3475,39.3016,39.3418,83714.186
2007-12-05 11:35:00,68.5,68.5,68.4,68.42,44098.5064305005,39.3475,39.3475,39.2901,39.3016,44098.5064
2007-12-05 11:40:00,68.42,68.5,68.39,68.46,56295.96565595809,39.3016,39.3475,39.2843,39.3246,56295.9657
2007-12-05 11:45:00,68.47,68.5,68.35,68.47,47434.56365455728,39.3303,39.3475,39.2614,39.3303,47434.5637
2007-12-05 11:50:00,68.47,68.49,68.42,68.42,26584.20600420243,39.3303,39.3418,39.3016,39.3016,26584.206
2007-12-05 11:55:00,68.43,68.5,68.39,68.41,32735.06151105712,39.3073,39.3475,39.2843,39.2958,32735.0615
2007-12-05 12:00:00,68.4,68.46,68.36,68.39,59215.01572700777,39.2901,39.3246,39.2671,39.2843,59215.0157
2007-12-05 12:05:00,68.4,68.4,68.38,68.39,13135.725319723551,39.2901,39.2901,39.2786,39.2843,13135.7253
2007-12-05 12:10:00,68.39,68.4,68.25,68.28,58485.25320924535,39.2843,39.2901,39.2039,39.2212,58485.2532
2007-12-05 12:15:00,68.26,68.33,68.25,68.27,27835.22746322372,39.2097,39.2499,39.2039,39.2154,27835.2275
2007-12-05 12:20:00,68.27,68.3,68.18,68.25,29816.01144000743,39.2154,39.2326,39.1637,39.2039,29816.0114
2007-12-05 12:25:00,68.24,68.24,68.06,68.15,47851.57080756438,39.1982,39.1982,39.0948,39.1465,47851.5708
2007-12-05 12:30:00,68.16,68.24,68.15,68.21,20120.59513259243,39.1522,39.1982,39.1465,39.1809,20120.5951
2007-12-05 12:35:00,68.2,68.23,68.14,68.16,22309.88268587969,39.1752,39.1924,39.1407,39.1522,22309.8827
2007-12-05 12:40:00,68.15,68.18,68.11,68.11,29920.26322825921,39.1465,39.1637,39.1235,39.1235,29920.2632
2007-12-05 12:45:00,68.11,68.18,68.09,68.09,16054.775390773231,39.1235,39.1637,39.112,39.112,16054.7754
2007-12-05 12:50:00,68.11,68.19,68.05,68.09,32318.054358050013,39.1235,39.1695,39.089,39.112,32318.0544
2007-12-05 12:55:00,68.08,68.13,67.86,67.86,68910.43203442277,39.1063,39.135,38.9799,38.9799,68910.432
2007-12-05 13:00:00,67.85,67.87,67.75,67.82,81107.89125988036,38.9742,38.9856,38.9167,38.9569,81107.8913
2007-12-05 13:05:00,67.82,67.84,67.66,67.72,73706.01429400439,38.9569,38.9684,38.865,38.8995,73706.0143
2007-12-05 13:10:00,67.72,67.82,67.68,67.8,62551.07295106454,38.8995,38.9569,38.8765,38.9454,62551.073
2007-12-05 13:15:00,67.79,67.83,67.64,67.67,70265.70528169583,38.9397,38.9627,38.8535,38.8708,70265.7053
2007-12-05 13:20:00,67.66,67.81,67.63,67.71,45975.03861903244,38.865,38.9512,38.8478,38.8937,45975.0386
2007-12-05 13:25:00,67.69,67.79,67.69,67.75,34715.84548784082,38.8822,38.9397,38.8822,38.9167,34715.8455
2007-12-05 13:30:00,67.78,67.94,67.74,67.89,47434.56365455728,38.9339,39.0259,38.911,38.9971,47434.5637
2007-12-05 13:35:00,67.89,67.95,67.86,67.86,29086.248922245013,38.9971,39.0316,38.9799,38.9799,29086.2489
2007-12-05 13:40:00,67.87,67.95,67.84,67.85,28252.234616230817,38.9856,39.0316,38.9684,38.9742,28252.2346
2007-12-05 13:45:00,67.86,67.94,67.85,67.9,68076.41772840857,38.9799,39.0259,38.9742,39.0029,68076.4177
2007-12-05 13:50:00,67.91,67.92,67.85,67.89,43055.98854798276,39.0086,39.0144,38.9742,38.9971,43055.9885
2007-12-05 13:55:00,67.89,67.94,67.86,67.87,59736.27466826664,38.9971,39.0259,38.9799,38.9856,59736.2747
2007-12-05 14:00:00,67.88,67.94,67.87,67.94,31692.54362853937,38.9914,39.0259,38.9856,39.0259,31692.5436
2007-12-05 14:05:00,67.94,67.94,67.83,67.85,98830.69526268198,39.0259,39.0259,38.9627,38.9742,98830.6953
2007-12-05 14:10:00,67.86,67.88,67.79,67.79,38156.15450014937,38.9799,38.9914,38.9397,38.9397,38156.1545
2007-12-05 14:15:00,67.79,67.81,67.6,67.62,80795.13589512503,38.9397,38.9512,38.8306,38.842,80795.1359
2007-12-05 14:20:00,67.61,67.65,67.36,67.37,123851.1244431078,38.8363,38.8593,38.6927,38.6984,123851.1244
2007-12-05 14:25:00,67.36,67.46,67.32,67.35,100915.73102771748,38.6927,38.7501,38.6697,38.6869,100915.731
2007-12-05 14:30:00,67.33,67.62,67.28,67.62,47643.06723106083,38.6755,38.842,38.6467,38.842,47643.0672
2007-12-05 14:35:00,67.62,67.64,67.37,67.42,76416.56078855052,38.842,38.8535,38.6984,38.7272,76416.5608
2007-12-05 14:40:00,67.39,67.47,67.32,67.38,47643.06723106083,38.7099,38.7559,38.6697,38.7042,47643.0672
2007-12-05 14:45:00,67.37,67.45,67.34,67.35,48998.34047833389,38.6984,38.7444,38.6812,38.6869,48998.3405
2007-12-05 14:50:00,67.35,67.36,66.95,66.99,100602.97566296214,38.6869,38.6927,38.4572,38.4802,100602.9757
2007-12-05 14:55:00,66.98,67.11,66.83,67.06,78814.35191834133,38.4744,38.5491,38.3883,38.5204,78814.3519
2007-12-05 15:00:00,67.07,67.18,67.02,67.13,57442.735326727605,38.5261,38.5893,38.4974,38.5606,57442.7353
2007-12-05 15:05:00,67.13,67.22,67.09,67.18,57963.99426798648,38.5606,38.6123,38.5376,38.5893,57963.9943
2007-12-05 15:10:00,67.17,67.27,67.15,67.19,84131.19311918181,38.5836,38.641,38.5721,38.595,84131.1931
2007-12-05 15:15:00,67.19,67.2,67.06,67.14,106753.83116981684,38.595,38.6008,38.5204,38.5663,106753.8312
2007-12-05 15:20:00,67.14,67.3,67.11,67.19,120515.06721905102,38.5663,38.6582,38.5491,38.595,120515.0672
2007-12-05 15:25:00,67.19,67.24,67.12,67.15,73289.00714099729,38.595,38.6238,38.5548,38.5721,73289.0071
2007-12-05 15:30:00,67.15,67.24,67.14,67.2,118221.52787751198,38.5721,38.6238,38.5663,38.6008,118221.5279
2007-12-05 15:35:00,67.21,67.38,67.2,67.32,111028.15448813955,38.6065,38.7042,38.6008,38.6697,111028.1545
2007-12-05 15:40:00,67.32,67.45,67.27,67.44,127395.68524366812,38.6697,38.7444,38.641,38.7386,127395.6852
2007-12-05 15:45:00,67.43,67.51,67.42,67.5,87362.99855498681,38.7329,38.7789,38.7272,38.7731,87362.9986
2007-12-05 15:50:00,67.5,67.51,67.4,67.48,114572.71528869988,38.7731,38.7789,38.7157,38.7616,114572.7153
2007-12-05 15:55:00,67.47,67.49,67.38,67.43,170555.92557990266,38.7559,38.7674,38.7042,38.7329,170555.9256
2007-12-06 09:30:00,67.14,67.19,66.66,67.18,76937.81972980939,38.6992,38.7281,38.4226,38.7223,76937.8197
2007-12-06 09:35:00,67.19,67.19,66.91,66.91,44932.5207365147,38.7281,38.7281,38.5667,38.5667,44932.5207
2007-12-06 09:40:00,66.9,67.19,66.8,67.16,101958.2489102352,38.5609,38.7281,38.5033,38.7108,101958.2489
2007-12-06 09:45:00,67.15,67.42,67.04,67.39,129584.97279695538,38.705,38.8606,38.6416,38.8433,129584.9728
2007-12-06 09:50:00,67.39,67.45,67.2,67.43,119264.04576002972,38.8433,38.8779,38.7338,38.8664,119264.0458
2007-12-06 09:55:00,67.43,67.48,67.36,67.42,102688.01142799764,38.8664,38.8952,38.826,38.8606,102688.0114
2007-12-06 10:00:00,67.42,67.52,67.25,67.43,63593.59083358228,38.8606,38.9183,38.7626,38.8664,63593.5908
2007-12-06 10:05:00,67.42,67.52,67.38,67.4,73184.75535274552,38.8606,38.9183,38.8376,38.8491,73184.7554
2007-12-06 10:10:00,67.43,67.54,67.35,67.41,65782.87838686955,38.8664,38.9298,38.8203,38.8549,65782.8784
2007-12-06 10:15:00,67.41,67.53,67.3,67.33,46183.54219553599,38.8549,38.924,38.7915,38.8087,46183.5422
2007-12-06 10:20:00,67.32,67.47,67.29,67.31,45349.52788952179,38.803,38.8894,38.7857,38.7972,45349.5279
2007-12-06 10:25:00,67.3,67.48,67.3,67.39,40762.44920644373,38.7915,38.8952,38.7915,38.8433,40762.4492
2007-12-06 10:30:00,67.39,67.63,67.27,67.31,119055.54218352618,38.8433,38.9817,38.7742,38.7972,119055.5422
2007-12-06 10:35:00,67.29,67.4,67.26,67.38,47643.06723106083,38.7857,38.8491,38.7684,38.8376,47643.0672
2007-12-06 10:40:00,67.38,67.42,67.34,67.41,72246.48925847955,38.8376,38.8606,38.8145,38.8549,72246.4893
2007-12-06 10:45:00,67.42,67.46,67.38,67.45,95598.88982687696,38.8606,38.8837,38.8376,38.8779,95598.8898
2007-12-06 10:50:00,67.45,67.61,67.4,67.61,98100.93274491956,38.8779,38.9701,38.8491,38.9701,98100.9327
2007-12-06 10:55:00,67.6,67.67,67.38,67.64,104460.29182827778,38.9644,39.0047,38.8376,38.9874,104460.2918
2007-12-06 11:00:00,67.62,67.66,67.38,67.46,89135.27895526697,38.9759,38.999,38.8376,38.8837,89135.279
2007-12-06 11:05:00,67.46,67.62,67.46,67.57,100394.4720864586,38.8837,38.9759,38.8837,38.9471,100394.4721
2007-12-06 11:10:00,67.58,67.65,67.56,67.6,62655.32473931632,38.9528,38.9932,38.9413,38.9644,62655.3247
2007-12-06 11:15:00,67.62,67.64,67.59,67.62,48998.34047833389,38.9759,38.9874,38.9586,38.9759,48998.3405
2007-12-06 11:20:00,67.62,67.81,67.58,67.75,116970.5064184907,38.9759,39.0854,38.9528,39.0508,116970.5064
2007-12-06 11:25:00,67.75,67.83,67.7,67.74,128333.9513379341,39.0508,39.0969,39.022,39.0451,128333.9513
2007-12-06 11:30:00,67.72,67.97,67.72,67.96,92262.8326028202,39.0335,39.1776,39.0335,39.1719,92262.8326
2007-12-06 11:35:00,67.97,68.14,67.96,68.1,113113.19025317504,39.1776,39.2756,39.1719,39.2526,113113.1903
2007-12-06 11:40:00,68.09,68.27,68.09,68.2,85069.45921344777,39.2468,39.3506,39.2468,39.3102,85069.4592
2007-12-06 11:45:00,68.23,68.25,68.09,68.14,59006.51215050422,39.3275,39.339,39.2468,39.2756,59006.5122
2007-12-06 11:50:00,68.15,68.26,68.11,68.26,49102.59226658566,39.2814,39.3448,39.2583,39.3448,49102.5923
2007-12-06 11:55:00,68.24,68.46,68.24,68.39,45975.03861903244,39.3333,39.4601,39.3333,39.4197,45975.0386
2007-12-06 12:00:00,68.4,68.48,68.32,68.42,65053.115869107125,39.4255,39.4716,39.3794,39.437,65053.1159
2007-12-06 12:05:00,68.38,68.54,68.33,68.47,56295.96565595809,39.414,39.5062,39.3851,39.4658,56295.9657
2007-12-06 12:10:00,68.45,68.48,68.35,68.4,37009.38482937985,39.4543,39.4716,39.3967,39.4255,37009.3848
2007-12-06 12:15:00,68.41,68.5,68.32,68.5,48372.82974882325,39.4313,39.4831,39.3794,39.4831,48372.8297
2007-12-06 12:20:00,68.49,68.57,68.36,68.38,66408.38911638019,39.4774,39.5235,39.4024,39.414,66408.3891
2007-12-06 12:25:00,68.37,68.39,68.32,68.39,20224.846920844204,39.4082,39.4197,39.3794,39.4197,20224.8469
2007-12-06 12:30:00,68.39,68.45,68.33,68.38,45558.03146602534,39.4197,39.4543,39.3851,39.414,45558.0315
2007-12-06 12:35:00,68.39,68.43,68.33,68.33,26375.70242769888,39.4197,39.4428,39.3851,39.3851,26375.7024
2007-12-06 12:40:00,68.32,68.34,68.25,68.26,33673.32760532308,39.3794,39.3909,39.339,39.3448,33673.3276
2007-12-06 12:45:00,68.28,68.32,68.27,68.29,21892.87553287259,39.3563,39.3794,39.3506,39.3621,21892.8755
2007-12-06 12:50:00,68.29,68.34,68.27,68.33,31901.04720504292,39.3621,39.3909,39.3506,39.3851,31901.0472
2007-12-06 12:55:00,68.34,68.51,68.34,68.42,77563.33045932003,39.3909,39.4889,39.3909,39.437,77563.3305
2007-12-06 13:00:00,68.42,68.51,68.42,68.5,28252.234616230817,39.437,39.4889,39.437,39.4831,28252.2346
2007-12-06 13:05:00,68.49,68.53,68.48,68.48,34194.58654658195,39.4774,39.5004,39.4716,39.4716,34194.5865
2007-12-06 13:10:00,68.48,68.5,68.41,68.43,33777.57939357485,39.4716,39.4831,39.4313,39.4428,33777.5794
2007-12-06 13:15:00,68.43,68.45,68.36,68.39,35445.608005603244,39.4428,39.4543,39.4024,39.4197,35445.608
2007-12-06 13:20:00,68.42,68.46,68.36,68.41,22831.14162713856,39.437,39.4601,39.4024,39.4313,22831.1416
2007-12-06 13:25:00,68.41,68.44,68.37,68.42,25645.939909936464,39.4313,39.4485,39.4082,39.437,25645.9399
2007-12-06 13:30:00,68.42,68.45,68.37,68.43,32630.809722805338,39.437,39.4543,39.4082,39.4428,32630.8097
2007-12-06 13:35:00,68.43,68.48,68.38,68.44,51708.88697288002,39.4428,39.4716,39.414,39.4485,51708.887
2007-12-06 13:40:00,68.43,68.5,68.41,68.47,37634.8955588905,39.4428,39.4831,39.4313,39.4658,37634.8956
2007-12-06 13:45:00,68.49,68.51,68.36,68.45,65470.12302211423,39.4774,39.4889,39.4024,39.4543,65470.123
2007-12-06 13:50:00,68.46,68.57,68.41,68.53,44619.76537175937,39.4601,39.5235,39.4313,39.5004,44619.7654
2007-12-06 13:55:00,68.53,68.71,68.51,68.71,98100.93274491956,39.5004,39.6042,39.4889,39.6042,98100.9327
2007-12-06 14:00:00,68.67,68.74,68.56,68.71,167741.12729710474,39.5811,39.6215,39.5177,39.6042,167741.1273
2007-12-06 14:05:00,68.71,68.87,68.68,68.74,86841.73961372794,39.6042,39.6964,39.5869,39.6215,86841.7396
2007-12-06 14:10:00,68.73,68.92,68.71,68.82,66825.39626938729,39.6157,39.7252,39.6042,39.6676,66825.3963
2007-12-06 14:15:00,68.82,68.92,68.76,68.92,66199.88553987665,39.6676,39.7252,39.633,39.7252,66199.8855
2007-12-06 14:20:00,68.93,69.04,68.91,69.04,94347.86836785568,39.731,39.7944,39.7195,39.7944,94347.8684
2007-12-06 14:25:00,69.03,69.26,69.0,69.26,86945.99140197971,39.7886,39.9212,39.7713,39.9212,86945.9914
2007-12-06 14:30:00,69.26,69.49,69.26,69.49,97475.42201540893,39.9212,40.0538,39.9212,40.0538,97475.422
2007-12-06 14:35:00,69.48,69.5,69.26,69.28,76208.05721204697,40.048,40.0595,39.9212,39.9327,76208.0572
2007-12-06 14:40:00,69.29,69.45,69.28,69.45,101645.49354547988,39.9385,40.0307,39.9327,40.0307,101645.4935
2007-12-06 14:45:00,69.43,69.45,69.28,69.29,82984.4234484123,40.0192,40.0307,39.9327,39.9385,82984.4234
2007-12-06 14:50:00,69.29,69.3,69.13,69.14,83505.68238967116,39.9385,39.9442,39.8463,39.852,83505.6824
2007-12-06 14:55:00,69.13,69.23,69.09,69.2,74331.52502351503,39.8463,39.9039,39.8232,39.8866,74331.525
2007-12-06 15:00:00,69.21,69.41,69.14,69.36,82254.66093064987,39.8924,40.0077,39.852,39.9788,82254.6609
2007-12-06 15:05:00,69.36,69.37,69.14,69.14,82567.4162954052,39.9788,39.9846,39.852,39.852,82567.4163
2007-12-06 15:10:00,69.14,69.18,69.06,69.09,80690.88410687326,39.852,39.8751,39.8059,39.8232,80690.8841
2007-12-06 15:15:00,69.11,69.33,69.08,69.26,72142.23747022777,39.8347,39.9615,39.8174,39.9212,72142.2375
2007-12-06 15:20:00,69.25,69.36,69.2,69.26,91741.57366156131,39.9154,39.9788,39.8866,39.9212,91741.5737
2007-12-06 15:25:00,69.26,69.44,69.25,69.44,108317.60799359344,39.9212,40.0249,39.9154,40.0249,108317.608
2007-12-06 15:30:00,69.44,69.45,69.23,69.32,118951.2903952744,40.0249,40.0307,39.9039,39.9558,118951.2904
2007-12-06 15:35:00,69.35,69.56,69.3,69.56,167532.6237206012,39.9731,40.0941,39.9442,40.0941,167532.6237
2007-12-06 15:40:00,69.54,69.55,69.26,69.28,154709.65376563295,40.0826,40.0883,39.9212,39.9327,154709.6538
2007-12-06 15:45:00,69.27,69.38,67.51,69.37,153145.87694185635,39.927,39.9904,38.9125,39.9846,153145.8769
2007-12-06 15:50:00,69.38,69.6,69.35,69.5,167741.12729710474,39.9904,40.1172,39.9731,40.0595,167741.1273
2007-12-06 15:55:00,69.5,69.6,69.45,69.58,192865.8082657824,40.0595,40.1172,40.0307,40.1056,192865.8083
2007-12-07 09:30:00,69.53,69.54,69.13,69.39,118325.77966576377,40.0768,40.0826,39.8463,39.9961,118325.7797
2007-12-07 09:35:00,69.33,69.54,69.26,69.43,140427.1587751399,39.9615,40.0826,39.9212,40.0192,140427.1588
2007-12-07 09:40:00,69.47,69.84,69.41,69.78,120098.06006604392,40.0422,40.2555,40.0077,40.2209,120098.0601
2007-12-07 09:45:00,69.81,69.9,69.44,69.44,80899.38768337682,40.2382,40.2901,40.0249,40.0249,80899.3877
2007-12-07 09:50:00,69.44,69.51,69.26,69.33,55044.9441969368,40.0249,40.0653,39.9212,39.9615,55044.9442
2007-12-07 09:55:00,69.33,69.39,69.22,69.38,63489.33904533051,39.9615,39.9961,39.8981,39.9904,63489.339
2007-12-07 10:00:00,69.39,69.44,69.06,69.06,101541.24175722813,39.9961,40.0249,39.8059,39.8059,101541.2418
2007-12-07 10:05:00,69.06,69.12,68.76,68.85,115719.4849594694,39.8059,39.8405,39.633,39.6849,115719.485
2007-12-07 10:10:00,68.83,69.18,68.77,69.08,75686.7982707881,39.6733,39.8751,39.6388,39.8174,75686.7983
2007-12-07 10:15:00,69.09,69.18,69.02,69.18,42638.981394975664,39.8232,39.8751,39.7829,39.8751,42638.9814
2007-12-07 10:20:00,69.18,69.23,69.08,69.09,38990.168806163565,39.8751,39.9039,39.8174,39.8232,38990.1688
2007-12-07 10:25:00,69.08,69.15,68.82,68.92,60361.78539777728,39.8174,39.8578,39.6676,39.7252,60361.7854
2007-12-07 10:30:00,68.93,69.01,68.86,68.89,51500.38339637647,39.731,39.7771,39.6906,39.7079,51500.3834
2007-12-07 10:35:00,68.9,69.0,68.89,68.96,32109.550781546463,39.7137,39.7713,39.7079,39.7483,32109.5508
2007-12-07 10:40:00,68.99,69.03,68.82,68.85,42951.736759730986,39.7656,39.7886,39.6676,39.6849,42951.7368
2007-12-07 10:45:00,68.87,68.89,68.77,68.82,28043.73103972727,39.6964,39.7079,39.6388,39.6676,28043.731
2007-12-07 10:50:00,68.81,69.06,68.79,68.97,41283.7081477026,39.6618,39.8059,39.6503,39.754,41283.7081
2007-12-07 10:55:00,68.96,69.12,68.89,69.12,39928.434900429536,39.7483,39.8405,39.7079,39.8405,39928.4349
2007-12-07 11:00:00,69.14,69.26,68.95,69.0,70265.70528169583,39.852,39.9212,39.7425,39.7713,70265.7053
2007-12-07 11:05:00,68.98,69.04,68.94,68.97,34715.84548784082,39.7598,39.7944,39.7367,39.754,34715.8455
2007-12-07 11:10:00,68.95,69.05,68.95,68.98,17201.54506154275,39.7425,39.8002,39.7425,39.7598,17201.5451
2007-12-07 11:15:00,69.0,69.02,68.96,69.01,17201.54506154275,39.7713,39.7829,39.7483,39.7771,17201.5451
2007-12-07 11:20:00,68.99,69.02,68.96,68.98,9591.16451916323,39.7656,39.7829,39.7483,39.7598,9591.1645
2007-12-07 11:25:00,68.97,69.03,68.97,69.03,12822.969954968232,39.754,39.7886,39.754,39.7886,12822.97
2007-12-07 11:30:00,69.04,69.26,69.04,69.26,33152.06866406421,39.7944,39.9212,39.7944,39.9212,33152.0687
2007-12-07 11:35:00,69.26,69.45,69.21,69.45,42430.477818472114,39.9212,40.0307,39.8924,40.0307,42430.4778
2007-12-07 11:40:00,69.43,69.45,69.34,69.35,47747.3190193126,40.0192,40.0307,39.9673,39.9731,47747.319
2007-12-07 11:45:00,69.37,69.38,69.19,69.19,30024.51501651098,39.9846,39.9904,39.8808,39.8808,30024.515
2007-12-07 11:50:00,69.19,69.2,69.08,69.16,30962.78111077695,39.8808,39.8866,39.8174,39.8636,30962.7811
2007-12-07 11:55:00,69.15,69.17,69.06,69.12,21997.127321124364,39.8578,39.8693,39.8059,39.8405,21997.1273
2007-12-07 12:00:00,69.12,69.15,68.99,69.0,27626.72388672017,39.8405,39.8578,39.7656,39.7713,27626.7239
2007-12-07 12:05:00,68.99,69.03,68.91,68.93,44515.5135835076,39.7656,39.7886,39.7195,39.731,44515.5136
2007-12-07 12:10:00,68.93,69.06,68.93,69.03,23873.6595096563,39.731,39.8059,39.731,39.7886,23873.6595
2007-12-07 12:15:00,69.03,69.17,69.02,69.02,32943.56508756066,39.7886,39.8693,39.7829,39.7829,32943.5651
2007-12-07 12:20:00,69.02,69.06,69.0,69.01,12301.71101370936,39.7829,39.8059,39.7713,39.7771,12301.711
2007-12-07 12:25:00,69.03,69.03,68.99,68.99,8965.653789652584,39.7886,39.7886,39.7656,39.7656,8965.6538
2007-12-07 12:30:00,69.0,69.02,68.97,68.99,14699.502143500167,39.7713,39.7829,39.754,39.7656,14699.5021
2007-12-07 12:35:00,69.0,69.03,68.99,68.99,13344.228896227103,39.7713,39.7886,39.7656,39.7656,13344.2289
2007-12-07 12:40:00,68.99,69.07,68.99,69.07,12197.459225457584,39.7656,39.8117,39.7656,39.8117,12197.4592
2007-12-07 12:45:00,69.06,69.08,68.99,68.99,17618.552214549847,39.8059,39.8174,39.7656,39.7656,17618.5522
2007-12-07 12:50:00,68.99,69.01,68.96,68.96,14803.753931751942,39.7656,39.7771,39.7483,39.7483,14803.7539
2007-12-07 12:55:00,68.96,68.98,68.87,68.87,12301.71101370936,39.7483,39.7598,39.6964,39.6964,12301.711
2007-12-07 13:00:00,68.87,68.87,68.83,68.84,16888.789696787426,39.6964,39.6964,39.6733,39.6791,16888.7897
2007-12-07 13:05:00,68.84,68.84,68.57,68.66,52125.89412588712,39.6791,39.6791,39.5235,39.5754,52125.8941
2007-12-07 13:10:00,68.65,68.75,68.6,68.7,20120.59513259243,39.5696,39.6272,39.5408,39.5984,20120.5951
2007-12-07 13:15:00,68.73,68.8,68.62,68.78,30024.51501651098,39.6157,39.6561,39.5523,39.6445,30024.515
2007-12-07 13:20:00,68.79,68.85,68.74,68.77,23769.407721404525,39.6503,39.6849,39.6215,39.6388,23769.4077
2007-12-07 13:25:00,68.76,68.8,68.73,68.79,21475.868379865493,39.633,39.6561,39.6157,39.6503,21475.8684
2007-12-07 13:30:00,68.79,68.82,68.79,68.8,16471.78254378033,39.6503,39.6676,39.6503,39.6561,16471.7825
2007-12-07 13:35:00,68.79,68.87,68.78,68.85,18139.81115580872,39.6503,39.6964,39.6445,39.6849,18139.8112
2007-12-07 13:40:00,68.82,68.89,68.77,68.89,21997.127321124364,39.6676,39.7079,39.6388,39.7079,21997.1273
2007-12-07 13:45:00,68.89,68.97,68.88,68.97,22726.889838886786,39.7079,39.754,39.7022,39.754,22726.8898
2007-12-07 13:50:00,68.97,68.97,68.77,68.92,31588.291840287595,39.754,39.754,39.6388,39.7252,31588.2918
2007-12-07 13:55:00,68.92,68.95,68.82,68.83,39824.18311217776,39.7252,39.7425,39.6676,39.6733,39824.1831
2007-12-07 14:00:00,68.84,68.91,68.83,68.9,32109.550781546463,39.6791,39.7195,39.6733,39.7137,32109.5508
2007-12-07 14:05:00,68.91,68.91,68.82,68.88,63906.34619833761,39.7195,39.7195,39.6676,39.7022,63906.3462
2007-12-07 14:10:00,68.88,69.08,68.84,69.08,70057.20170519229,39.7022,39.8174,39.6791,39.8174,70057.2017
2007-12-07 14:15:00,69.08,69.14,68.94,69.06,71620.9785289689,39.8174,39.852,39.7367,39.8059,71620.9785
2007-12-07 14:20:00,69.06,69.16,69.06,69.16,26896.96136895776,39.8059,39.8636,39.8059,39.8636,26896.9614
2007-12-07 14:25:00,69.19,69.26,69.15,69.25,29294.75249874856,39.8808,39.9212,39.8578,39.9154,29294.7525
2007-12-07 14:30:00,69.24,69.24,69.13,69.15,30337.270381266306,39.9097,39.9097,39.8463,39.8578,30337.2704
2007-12-07 14:35:00,69.14,69.26,69.13,69.2,31067.032899028723,39.852,39.9212,39.8463,39.8866,31067.0329
2007-12-07 14:40:00,69.21,69.22,69.14,69.14,35758.363370358566,39.8924,39.8981,39.852,39.852,35758.3634
2007-12-07 14:45:00,69.14,69.17,68.97,69.0,35758.363370358566,39.852,39.8693,39.754,39.7713,35758.3634
2007-12-07 14:50:00,69.02,69.03,68.9,68.96,22101.37910937614,39.7829,39.7886,39.7137,39.7483,22101.3791
2007-12-07 14:55:00,68.95,69.06,68.94,69.05,17097.293273290976,39.7425,39.8059,39.7367,39.8002,17097.2933
2007-12-07 15:00:00,69.06,69.08,68.96,69.0,38156.15450014937,39.8059,39.8174,39.7483,39.7713,38156.1545
2007-12-07 15:05:00,69.0,69.13,69.0,69.09,48268.57796057147,39.7713,39.8463,39.7713,39.8232,48268.578
2007-12-07 15:10:00,69.1,69.19,69.05,69.19,74435.7768117668,39.829,39.8808,39.8002,39.8808,74435.7768
2007-12-07 15:15:00,69.17,69.27,69.16,69.24,67138.1516341426,39.8693,39.927,39.8636,39.9097,67138.1516
2007-12-07 15:20:00,69.23,69.28,69.12,69.26,28043.73103972727,39.9039,39.9327,39.8405,39.9212,28043.731
2007-12-07 15:25:00,69.28,69.29,69.18,69.26,35341.356217351466,39.9327,39.9385,39.8751,39.9212,35341.3562
2007-12-07 15:30:00,69.25,69.27,69.06,69.11,45558.03146602534,39.9154,39.927,39.8059,39.8347,45558.0315
2007-12-07 15:35:00,69.12,69.2,69.03,69.19,37009.38482937985,39.8405,39.8866,39.7886,39.8808,37009.3848
2007-12-07 15:40:00,69.19,69.22,69.06,69.11,47330.31186630551,39.8808,39.8981,39.8059,39.8347,47330.3119
2007-12-07 15:45:00,69.12,69.26,69.09,69.15,67867.91415190503,39.8405,39.9212,39.8232,39.8578,67867.9142
2007-12-07 15:50:00,69.15,69.17,69.02,69.08,68701.92845791922,39.8578,39.8693,39.7829,39.8174,68701.9285
2007-12-07 15:55:00,69.09,69.29,69.08,69.29,104564.54361652955,39.8232,39.9385,39.8174,39.9385,104564.5436
2007-12-10 09:30:00,69.31,70.02,69.31,69.85,146056.75534073572,39.95,40.3593,39.95,40.2613,146056.7553
2007-12-10 09:35:00,69.85,70.0,69.71,69.82,83922.68954267826,40.2613,40.3477,40.1806,40.244,83922.6895
2007-12-10 09:40:00,69.8,70.02,69.8,70.0,57025.728173720505,40.2324,40.3593,40.2324,40.3477,57025.7282
2007-12-10 09:45:00,69.97,70.04,69.84,69.98,81837.65377764277,40.3304,40.3708,40.2555,40.3362,81837.6538
2007-12-10 09:50:00,70.0,70.02,69.63,69.65,57129.97996197228,40.3477,40.3593,40.1345,40.146,57129.98
2007-12-10 09:55:00,69.66,69.73,69.54,69.55,50979.124455117606,40.1518,40.1921,40.0826,40.0883,50979.1245
2007-12-10 10:00:00,69.55,69.97,69.55,69.92,61300.05149204325,40.0883,40.3304,40.0883,40.3016,61300.0515
2007-12-10 10:05:00,69.92,70.09,69.91,70.05,69327.43918742987,40.3016,40.3996,40.2959,40.3765,69327.4392
2007-12-10 10:10:00,70.08,70.1,69.95,69.97,44724.01716001115,40.3938,40.4054,40.3189,40.3304,44724.0172
2007-12-10 10:15:00,69.98,70.05,69.69,69.71,62863.82831581987,40.3362,40.3765,40.169,40.1806,62863.8283
2007-12-10 10:20:00,69.7,69.76,69.59,69.76,51708.88697288002,40.1748,40.2094,40.1114,40.2094,51708.887
2007-12-10 10:25:00,69.76,69.76,69.59,69.67,19078.07725007469,40.2094,40.2094,40.1114,40.1575,19078.0773
2007-12-10 10:30:00,69.68,69.85,69.68,69.82,37634.8955588905,40.1633,40.2613,40.1633,40.244,37634.8956
2007-12-10 10:35:00,69.81,69.82,69.63,69.68,42847.484971479214,40.2382,40.244,40.1345,40.1633,42847.485
2007-12-10 10:40:00,69.68,69.84,69.68,69.83,37322.14019413518,40.1633,40.2555,40.1633,40.2497,37322.1402
2007-12-10 10:45:00,69.82,69.93,69.78,69.84,29816.01144000743,40.244,40.3074,40.2209,40.2555,29816.0114
2007-12-10 10:50:00,69.85,69.94,69.84,69.87,53272.66379665664,40.2613,40.3131,40.2555,40.2728,53272.6638
2007-12-10 10:55:00,69.88,69.97,69.85,69.91,47226.06007805373,40.2786,40.3304,40.2613,40.2959,47226.0601
2007-12-10 11:00:00,69.9,70.01,69.89,69.99,65157.3676573589,40.2901,40.3535,40.2843,40.342,65157.3677
2007-12-10 11:05:00,69.98,69.99,69.79,69.82,62029.81400980567,40.3362,40.342,40.2267,40.244,62029.814
2007-12-10 11:10:00,69.82,69.9,69.79,69.83,35132.85264084792,40.244,40.2901,40.2267,40.2497,35132.8526
2007-12-10 11:15:00,69.82,69.82,69.71,69.76,43994.25464224873,40.244,40.244,40.1806,40.2094,43994.2546
2007-12-10 11:20:00,69.75,69.79,69.5,69.52,62551.07295106454,40.2036,40.2267,40.0595,40.0711,62551.073
2007-12-10 11:25:00,69.52,69.55,69.41,69.52,66408.38911638019,40.0711,40.0883,40.0077,40.0711,66408.3891
2007-12-10 11:30:00,69.5,69.53,69.41,69.46,42743.23318322744,40.0595,40.0768,40.0077,40.0365,42743.2332
2007-12-10 11:35:00,69.43,69.56,69.43,69.55,40553.94562994018,40.0192,40.0941,40.0192,40.0883,40553.9456
2007-12-10 11:40:00,69.54,69.55,69.44,69.5,15533.516449514362,40.0826,40.0883,40.0249,40.0595,15533.5164
2007-12-10 11:45:00,69.5,69.56,69.45,69.45,32630.809722805338,40.0595,40.0941,40.0307,40.0307,32630.8097
2007-12-10 11:50:00,69.45,69.52,69.45,69.5,32109.550781546463,40.0307,40.0711,40.0307,40.0595,32109.5508
2007-12-10 11:55:00,69.5,69.5,69.46,69.48,9069.90557790436,40.0595,40.0595,40.0365,40.048,9069.9056
2007-12-10 12:00:00,69.48,69.55,69.48,69.5,24707.673815670496,40.048,40.0883,40.048,40.0595,24707.6738
2007-12-10 12:05:00,69.49,69.57,69.48,69.52,58276.7496327418,40.0538,40.0999,40.048,40.0711,58276.7496
2007-12-10 12:10:00,69.51,69.55,69.5,69.53,10633.682401680971,40.0653,40.0883,40.0595,40.0768,10633.6824
2007-12-10 12:15:00,69.53,69.55,69.5,69.51,13761.2360492342,40.0768,40.0883,40.0595,40.0653,13761.236
2007-12-10 12:20:00,69.51,69.56,69.48,69.56,18973.82546182291,40.0653,40.0941,40.048,40.0941,18973.8255
2007-12-10 12:25:00,69.56,69.62,69.5,69.54,51083.37624336938,40.0941,40.1287,40.0595,40.0826,51083.3762
2007-12-10 12:30:00,69.52,69.57,69.5,69.53,16159.027179025006,40.0711,40.0999,40.0595,40.0768,16159.0272
2007-12-10 12:35:00,69.52,69.57,69.47,69.47,13552.732472730651,40.0711,40.0999,40.0422,40.0422,13552.7325
2007-12-10 12:40:00,69.48,69.55,69.47,69.48,12093.207437205812,40.048,40.0883,40.0422,40.048,12093.2074
2007-12-10 12:45:00,69.48,69.48,69.41,69.44,22935.39341539033,40.048,40.048,40.0077,40.0249,22935.3934
2007-12-10 12:50:00,69.43,69.5,69.37,69.44,34507.34191133727,40.0192,40.0595,39.9846,40.0249,34507.3419
2007-12-10 12:55:00,69.43,69.45,69.27,69.29,20224.846920844204,40.0192,40.0307,39.927,39.9385,20224.8469
2007-12-10 13:00:00,69.28,69.45,69.28,69.43,15846.271814269683,39.9327,40.0307,39.9327,40.0192,15846.2718
2007-12-10 13:05:00,69.44,69.46,69.42,69.42,16888.789696787426,40.0249,40.0365,40.0134,40.0134,16888.7897
2007-12-10 13:10:00,69.42,69.46,69.4,69.42,88197.012861001,40.0134,40.0365,40.0019,40.0134,88197.0129
2007-12-10 13:15:00,69.41,69.46,69.35,69.4,47538.81544280905,40.0077,40.0365,39.9731,40.0019,47538.8154
2007-12-10 13:20:00,69.4,69.41,69.35,69.38,18869.573673571136,40.0019,40.0077,39.9731,39.9904,18869.5737
2007-12-10 13:25:00,69.37,69.38,69.27,69.27,23352.40056839743,39.9846,39.9904,39.927,39.927,23352.4006
2007-12-10 13:30:00,69.27,69.39,69.27,69.36,17410.048638046297,39.927,39.9961,39.927,39.9788,17410.0486
2007-12-10 13:35:00,69.36,69.41,69.35,69.36,20850.357650354847,39.9788,40.0077,39.9731,39.9788,20850.3577
2007-12-10 13:40:00,69.35,69.36,69.33,69.33,12405.962801961134,39.9731,39.9788,39.9615,39.9615,12405.9628
2007-12-10 13:45:00,69.33,69.33,69.07,69.08,52751.40485539776,39.9615,39.9615,39.8117,39.8174,52751.4049
2007-12-10 13:50:00,69.08,69.13,69.01,69.04,74852.7839647739,39.8174,39.8463,39.7771,39.7944,74852.784
2007-12-10 13:55:00,69.03,69.09,68.87,68.98,46079.29040728421,39.7886,39.8232,39.6964,39.7598,46079.2904
2007-12-10 14:00:00,68.99,69.01,68.76,68.99,72037.985681976,39.7656,39.7771,39.633,39.7656,72037.9857
2007-12-10 14:05:00,68.96,69.04,68.91,69.02,36800.88125287631,39.7483,39.7944,39.7195,39.7829,36800.8813
2007-12-10 14:10:00,69.0,69.0,68.87,68.92,28981.99713399324,39.7713,39.7713,39.6964,39.7252,28981.9971
2007-12-10 14:15:00,68.92,68.98,68.83,68.83,48268.57796057147,39.7252,39.7598,39.6733,39.6733,48268.578
2007-12-10 14:20:00,68.83,69.0,68.82,68.93,85277.96278995133,39.6733,39.7713,39.6676,39.731,85277.9628
2007-12-10 14:25:00,68.92,69.06,68.91,69.03,89031.0271670152,39.7252,39.8059,39.7195,39.7886,89031.0272
2007-12-10 14:30:00,69.02,69.12,69.0,69.05,83922.68954267826,39.7829,39.8405,39.7713,39.8002,83922.6895
2007-12-10 14:35:00,69.04,69.06,68.98,69.0,33256.32045231598,39.7944,39.8059,39.7598,39.7713,33256.3205
2007-12-10 14:40:00,69.0,69.06,69.0,69.05,38364.65807665292,39.7713,39.8059,39.7713,39.8002,38364.6581
2007-12-10 14:45:00,69.05,69.11,69.03,69.08,76416.56078855052,39.8002,39.8347,39.7886,39.8174,76416.5608
2007-12-10 14:50:00,69.08,69.11,68.95,68.98,77354.82688281649,39.8174,39.8347,39.7425,39.7598,77354.8269
2007-12-10 14:55:00,68.98,68.98,68.77,68.81,100602.97566296214,39.7598,39.7598,39.6388,39.6618,100602.9757
2007-12-10 15:00:00,68.81,68.93,68.78,68.8,79022.85549484487,39.6618,39.731,39.6445,39.6561,79022.8555
2007-12-10 15:05:00,68.82,69.0,68.79,68.98,50562.117302110506,39.6676,39.7713,39.6503,39.7598,50562.1173
2007-12-10 15:10:00,68.98,69.08,68.92,69.05,152311.86263584218,39.7598,39.8174,39.7252,39.8002,152311.8626
2007-12-10 15:15:00,69.06,69.06,68.86,68.87,52021.64233763534,39.8059,39.8059,39.6906,39.6964,52021.6423
2007-12-10 15:20:00,68.86,68.91,68.85,68.88,81837.65377764277,39.6906,39.7195,39.6849,39.7022,81837.6538
2007-12-10 15:25:00,68.89,68.91,68.71,68.73,100915.73102771748,39.7079,39.7195,39.6042,39.6157,100915.731
2007-12-10 15:30:00,68.72,68.78,68.66,68.71,108734.61514660052,39.6099,39.6445,39.5754,39.6042,108734.6151
2007-12-10 15:35:00,68.7,68.79,68.69,68.74,95807.39340338053,39.5984,39.6503,39.5926,39.6215,95807.3934
2007-12-10 15:40:00,68.74,68.97,68.69,68.97,122078.84404282764,39.6215,39.754,39.5926,39.754,122078.844
2007-12-10 15:45:00,68.96,69.01,68.95,68.99,106128.32044030615,39.7483,39.7771,39.7425,39.7656,106128.3204
2007-12-10 15:50:00,68.98,69.05,68.98,69.04,95494.6380386252,39.7598,39.8002,39.7598,39.7944,95494.638
2007-12-10 15:55:00,69.05,69.11,69.0,69.11,163362.55219053023,39.8002,39.8347,39.7713,39.8347,163362.5522
2007-12-11 09:30:00,69.31,70.04,69.31,70.04,146473.7624937428,39.95,40.3708,39.95,40.3708,146473.7625
2007-12-11 09:35:00,70.09,70.21,69.69,69.98,92575.58796757551,40.3996,40.4688,40.169,40.3362,92575.588
2007-12-11 09:40:00,69.98,70.03,69.79,69.81,68597.67666966745,40.3362,40.365,40.2267,40.2382,68597.6767
2007-12-11 09:45:00,69.81,69.85,69.59,69.62,61717.05864505035,40.2382,40.2613,40.1114,40.1287,61717.0586
2007-12-11 09:50:00,69.62,69.62,69.44,69.5,75791.05005903987,40.1287,40.1287,40.0249,40.0595,75791.0501
2007-12-11 09:55:00,69.5,69.57,69.5,69.53,28877.745345741463,40.0595,40.0999,40.0595,40.0768,28877.7453
2007-12-11 10:00:00,69.53,69.72,69.5,69.71,65157.3676573589,40.0768,40.1863,40.0595,40.1806,65157.3677
2007-12-11 10:05:00,69.72,69.74,69.45,69.64,49832.354784348085,40.1863,40.1979,40.0307,40.1402,49832.3548
2007-12-11 10:10:00,69.65,69.65,69.48,69.49,54836.44062043325,40.146,40.146,40.048,40.0538,54836.4406
2007-12-11 10:15:00,69.49,69.63,69.49,69.51,38156.15450014937,40.0538,40.1345,40.0538,40.0653,38156.1545
2007-12-11 10:20:00,69.5,69.56,69.38,69.41,39824.18311217776,40.0595,40.0941,39.9904,40.0077,39824.1831
2007-12-11 10:25:00,69.4,69.5,69.33,69.38,35132.85264084792,40.0019,40.0595,39.9615,39.9904,35132.8526
2007-12-11 10:30:00,69.37,69.37,69.0,69.06,109985.63660562182,39.9846,39.9846,39.7713,39.8059,109985.6366
2007-12-11 10:35:00,69.06,69.12,69.01,69.09,60778.79255078438,39.8059,39.8405,39.7771,39.8232,60778.7926
2007-12-11 10:40:00,69.1,69.1,68.66,68.72,115719.4849594694,39.829,39.829,39.5754,39.6099,115719.485
2007-12-11 10:45:00,68.72,68.89,68.72,68.79,66616.89269288373,39.6099,39.7079,39.6099,39.6503,66616.8927
2007-12-11 10:50:00,68.79,68.89,68.77,68.87,40032.68668868131,39.6503,39.7079,39.6388,39.6964,40032.6867
2007-12-11 10:55:00,68.87,68.96,68.74,68.74,38677.41344140824,39.6964,39.7483,39.6215,39.6215,38677.4134
2007-12-11 11:00:00,68.72,68.74,68.65,68.71,46913.30471329841,39.6099,39.6215,39.5696,39.6042,46913.3047
2007-12-11 11:05:00,68.71,68.74,68.56,68.58,91428.818296806,39.6042,39.6215,39.5177,39.5292,91428.8183
2007-12-11 11:10:00,68.56,68.69,68.55,68.68,66616.89269288373,39.5177,39.5926,39.512,39.5869,66616.8927
2007-12-11 11:15:00,68.69,68.73,68.62,68.68,59319.26751525954,39.5926,39.6157,39.5523,39.5869,59319.2675
2007-12-11 11:20:00,68.65,68.72,68.65,68.69,50874.87266686583,39.5696,39.6099,39.5696,39.5926,50874.8727
2007-12-11 11:25:00,68.69,68.74,68.67,68.69,59215.01572700777,39.5926,39.6215,39.5811,39.5926,59215.0157
2007-12-11 11:30:00,68.69,68.7,68.64,68.66,44098.5064305005,39.5926,39.5984,39.5638,39.5754,44098.5064
2007-12-11 11:35:00,68.67,68.85,68.67,68.85,46183.54219553599,39.5811,39.6849,39.5811,39.6849,46183.5422
2007-12-11 11:40:00,68.84,68.88,68.69,68.71,77876.08582407536,39.6791,39.7022,39.5926,39.6042,77876.0858
2007-12-11 11:45:00,68.71,68.73,68.57,68.57,44724.01716001115,39.6042,39.6157,39.5235,39.5235,44724.0172
2007-12-11 11:50:00,68.57,68.58,68.47,68.47,73810.26608225616,39.5235,39.5292,39.4658,39.4658,73810.2661
2007-12-11 11:55:00,68.47,68.5,68.37,68.39,62655.32473931632,39.4658,39.4831,39.4082,39.4197,62655.3247
2007-12-11 12:00:00,68.39,68.59,68.38,68.56,83401.43060141939,39.4197,39.535,39.414,39.5177,83401.4306
2007-12-11 12:05:00,68.56,68.64,68.56,68.64,38468.90986490469,39.5177,39.5638,39.5177,39.5638,38468.9099
2007-12-11 12:10:00,68.64,68.69,68.63,68.67,25020.429180425817,39.5638,39.5926,39.5581,39.5811,25020.4292
2007-12-11 12:15:00,68.67,68.68,68.61,68.62,23665.15593315276,39.5811,39.5869,39.5465,39.5523,23665.1559
2007-12-11 12:20:00,68.63,68.65,68.57,68.57,72976.25177624197,39.5581,39.5696,39.5235,39.5235,72976.2518
2007-12-11 12:25:00,68.58,68.61,68.57,68.6,36279.62231161744,39.5292,39.5465,39.5235,39.5408,36279.6223
2007-12-11 12:30:00,68.59,68.75,68.59,68.72,40970.95278294728,39.535,39.6272,39.535,39.6099,40970.9528
2007-12-11 12:35:00,68.72,68.78,68.7,68.77,34924.34906434437,39.6099,39.6445,39.5984,39.6388,34924.3491
2007-12-11 12:40:00,68.78,68.89,68.77,68.82,40866.7009946955,39.6445,39.7079,39.6388,39.6676,40866.701
2007-12-11 12:45:00,68.81,68.83,68.79,68.81,16680.28612028388,39.6618,39.6733,39.6503,39.6618,16680.2861
2007-12-11 12:50:00,68.81,68.88,68.79,68.85,37843.39913539405,39.6618,39.7022,39.6503,39.6849,37843.3991
2007-12-11 12:55:00,68.85,68.9,68.82,68.89,16993.0414850392,39.6849,39.7137,39.6676,39.7079,16993.0415
2007-12-11 13:00:00,68.89,68.91,68.8,68.82,19495.084403081783,39.7079,39.7195,39.6561,39.6676,19495.0844
2007-12-11 13:05:00,68.82,68.84,68.79,68.81,32109.550781546463,39.6676,39.6791,39.6503,39.6618,32109.5508
2007-12-11 13:10:00,68.81,68.84,68.73,68.76,22518.38626238324,39.6618,39.6791,39.6157,39.633,22518.3863
2007-12-11 13:15:00,68.76,68.77,68.61,68.66,34715.84548784082,39.633,39.6388,39.5465,39.5754,34715.8455
2007-12-11 13:20:00,68.66,68.74,68.66,68.74,23352.40056839743,39.5754,39.6215,39.5754,39.6215,23352.4006
2007-12-11 13:25:00,68.74,68.87,68.72,68.84,28356.48640448259,39.6215,39.6964,39.6099,39.6791,28356.4864
2007-12-11 13:30:00,68.85,68.9,68.84,68.89,29294.75249874856,39.6849,39.7137,39.6791,39.7079,29294.7525
2007-12-11 13:35:00,68.91,68.99,68.91,68.99,21371.61659161372,39.7195,39.7656,39.7195,39.7656,21371.6166
2007-12-11 13:40:00,68.98,69.12,68.95,69.09,47538.81544280905,39.7598,39.8405,39.7425,39.8232,47538.8154
2007-12-11 13:45:00,69.1,69.22,69.05,69.21,57025.728173720505,39.829,39.8981,39.8002,39.8924,57025.7282
2007-12-11 13:50:00,69.22,69.24,68.9,68.93,49623.851207844535,39.8981,39.9097,39.7137,39.731,49623.8512
2007-12-11 13:55:00,68.93,69.06,68.87,69.06,33360.57224056776,39.731,39.8059,39.6964,39.8059,33360.5722
2007-12-11 14:00:00,69.05,69.19,69.03,69.13,35966.86694686212,39.8002,39.8808,39.7886,39.8463,35966.8669
2007-12-11 14:05:00,69.15,69.19,69.07,69.1,50562.117302110506,39.8578,39.8808,39.8117,39.829,50562.1173
2007-12-11 14:10:00,69.12,69.2,69.0,69.03,72246.48925847955,39.8405,39.8866,39.7713,39.7886,72246.4893
2007-12-11 14:15:00,69.07,69.1,68.18,68.41,127291.43345541637,39.8117,39.829,39.2987,39.4313,127291.4335
2007-12-11 14:20:00,68.41,68.48,67.27,67.38,194846.59224256605,39.4313,39.4716,38.7742,38.8376,194846.5922
2007-12-11 14:25:00,67.38,68.1,67.27,68.01,226434.88408285365,38.8376,39.2526,38.7742,39.2007,226434.8841
2007-12-11 14:30:00,68.0,68.06,67.48,67.88,153875.63945961875,39.1949,39.2295,38.8952,39.1258,153875.6395
2007-12-11 14:35:00,67.88,67.94,67.36,67.66,133129.5335975157,39.1258,39.1604,38.826,38.999,133129.5336
2007-12-11 14:40:00,67.66,67.84,67.53,67.65,122495.85119583474,38.999,39.1027,38.924,38.9932,122495.8512
2007-12-11 14:45:00,67.64,67.98,67.64,67.76,124059.62801961134,38.9874,39.1834,38.9874,39.0566,124059.628
2007-12-11 14:50:00,67.78,67.81,67.55,67.72,94869.12730911456,39.0681,39.0854,38.9356,39.0335,94869.1273
2007-12-11 14:55:00,67.72,67.97,67.58,67.61,82046.15735414633,39.0335,39.1776,38.9528,38.9701,82046.1574
2007-12-11 15:00:00,67.62,67.64,67.4,67.49,155022.4091303883,38.9759,38.9874,38.8491,38.901,155022.4091
2007-12-11 15:05:00,67.5,67.76,67.49,67.64,137716.61228059378,38.9067,39.0566,38.901,38.9874,137716.6123
2007-12-11 15:10:00,67.63,67.72,67.48,67.58,94243.61657960391,38.9817,39.0335,38.8952,38.9528,94243.6166
2007-12-11 15:15:00,67.59,67.69,67.25,67.25,113530.19740618214,38.9586,39.0163,38.7626,38.7626,113530.1974
2007-12-11 15:20:00,67.25,67.38,67.17,67.3,142407.9427519236,38.7626,38.8376,38.7165,38.7915,142407.9428
2007-12-11 15:25:00,67.31,67.47,67.3,67.46,99873.21314519973,38.7972,38.8894,38.7915,38.8837,99873.2131
2007-12-11 15:30:00,67.46,67.5,67.24,67.26,198078.39767837105,38.8837,38.9067,38.7569,38.7684,198078.3977
2007-12-11 15:35:00,67.26,67.32,67.02,67.05,179417.32758130346,38.7684,38.803,38.6301,38.6474,179417.3276
2007-12-11 15:40:00,67.06,67.19,66.94,67.02,194116.82972480365,38.6531,38.7281,38.584,38.6301,194116.8297
2007-12-11 15:45:00,67.01,67.08,66.69,66.73,184004.4062643816,38.6243,38.6647,38.4399,38.4629,184004.4063
2007-12-11 15:50:00,66.72,67.0,66.67,66.97,216426.7124106833,38.4571,38.6185,38.4283,38.6012,216426.7124
2007-12-11 15:55:00,66.97,67.25,66.9,66.95,307230.01997797866,38.6012,38.7626,38.5609,38.5897,307230.02
2007-12-12 09:30:00,68.7,69.33,68.7,69.22,288360.44630440755,39.5984,39.9615,39.5984,39.8981,288360.4463
2007-12-12 09:35:00,69.18,69.46,68.87,68.98,133963.5479035299,39.8751,40.0365,39.6964,39.7598,133963.5479
2007-12-12 09:40:00,69.06,69.2,68.96,69.13,104564.54361652955,39.8059,39.8866,39.7483,39.8463,104564.5436
2007-12-12 09:45:00,69.15,69.31,69.09,69.29,87467.25034323859,39.8578,39.95,39.8232,39.9385,87467.2503
2007-12-12 09:50:00,69.28,69.59,69.28,69.41,157941.45920143797,39.9327,40.1114,39.9327,40.0077,157941.4592
2007-12-12 09:55:00,69.42,69.69,69.38,69.69,116136.4921124765,40.0134,40.169,39.9904,40.169,116136.4921
2007-12-12 10:00:00,69.67,69.68,69.34,69.36,105607.0614990473,40.1575,40.1633,39.9673,39.9788,105607.0615
2007-12-12 10:05:00,69.35,69.42,69.26,69.28,100915.73102771748,39.9731,40.0134,39.9212,39.9327,100915.731
2007-12-12 10:10:00,69.28,69.32,69.26,69.26,84131.19311918181,39.9327,39.9558,39.9212,39.9212,84131.1931
2007-12-12 10:15:00,69.26,69.43,69.26,69.43,85903.47351946197,39.9212,40.0192,39.9212,40.0192,85903.4735
2007-12-12 10:20:00,69.43,69.5,69.34,69.41,93930.86121484858,40.0192,40.0595,39.9673,40.0077,93930.8612
2007-12-12 10:25:00,69.42,69.45,69.06,69.27,101019.98281596924,40.0134,40.0307,39.8059,39.927,101019.9828
2007-12-12 10:30:00,69.29,69.4,69.09,69.35,95494.6380386252,39.9385,40.0019,39.8232,39.9731,95494.638
2007-12-12 10:35:00,69.36,69.54,69.32,69.41,121140.57794856168,39.9788,40.0826,39.9558,40.0077,121140.5779
2007-12-12 10:40:00,69.43,69.62,69.4,69.54,102688.01142799764,40.0192,40.1287,40.0019,40.0826,102688.0114
2007-12-12 10:45:00,69.54,69.55,69.15,69.2,63280.83546882696,40.0826,40.0883,39.8578,39.8866,63280.8355
2007-12-12 10:50:00,69.2,69.53,69.17,69.53,43890.00285399696,39.8866,40.0768,39.8693,40.0768,43890.0029
2007-12-12 10:55:00,69.53,69.58,69.47,69.51,35549.859793855016,40.0768,40.1056,40.0422,40.0653,35549.8598
2007-12-12 11:00:00,69.52,69.59,69.34,69.59,69952.94991694052,40.0711,40.1114,39.9673,40.1114,69952.9499
2007-12-12 11:05:00,69.59,69.74,69.57,69.72,61404.30328029503,40.1114,40.1979,40.0999,40.1863,61404.3033
2007-12-12 11:10:00,69.73,69.95,69.73,69.88,66721.14448113552,40.1921,40.3189,40.1921,40.2786,66721.1445
2007-12-12 11:15:00,69.89,69.99,69.86,69.98,65574.37481036599,40.2843,40.342,40.267,40.3362,65574.3748
2007-12-12 11:20:00,69.97,70.01,69.73,69.74,41387.95993595437,40.3304,40.3535,40.1921,40.1979,41387.9599
2007-12-12 11:25:00,69.76,69.78,69.61,69.69,50040.85836085164,40.2094,40.2209,40.1229,40.169,50040.8584
2007-12-12 11:30:00,69.69,69.78,69.56,69.59,55566.20313819567,40.169,40.2209,40.0941,40.1114,55566.2031
2007-12-12 11:35:00,69.57,69.68,69.57,69.65,56608.72102071341,40.0999,40.1633,40.0999,40.146,56608.721
2007-12-12 11:40:00,69.65,69.7,69.55,69.64,41909.21887721324,40.146,40.1748,40.0883,40.1402,41909.2189
2007-12-12 11:45:00,69.64,69.66,69.46,69.48,49415.34763134099,40.1402,40.1518,40.0365,40.048,49415.3476
2007-12-12 11:50:00,69.48,69.48,69.24,69.29,64636.108716100025,40.048,40.048,39.9097,39.9385,64636.1087
2007-12-12 11:55:00,69.3,69.35,69.28,69.3,39198.67238266712,39.9442,39.9731,39.9327,39.9442,39198.6724
2007-12-12 12:00:00,69.34,69.35,69.27,69.34,93618.10585009328,39.9673,39.9731,39.927,39.9673,93618.1059
2007-12-12 12:05:00,69.34,69.35,69.17,69.17,55253.44777344035,39.9673,39.9731,39.8693,39.8693,55253.4478
2007-12-12 12:10:00,69.21,69.43,69.15,69.42,59423.51930351132,39.8924,40.0192,39.8578,40.0134,59423.5193
2007-12-12 12:15:00,69.41,69.41,69.28,69.31,46392.045772039535,40.0077,40.0077,39.9327,39.95,46392.0458
2007-12-12 12:20:00,69.32,69.4,69.26,69.4,61195.79970379148,39.9558,40.0019,39.9212,40.0019,61195.7997
2007-12-12 12:25:00,69.4,69.52,69.36,69.43,32109.550781546463,40.0019,40.0711,39.9788,40.0192,32109.5508
2007-12-12 12:30:00,69.42,69.42,69.22,69.42,62968.08010407164,40.0134,40.0134,39.8981,40.0134,62968.0801
2007-12-12 12:35:00,69.42,69.43,69.26,69.36,37113.63661763163,40.0134,40.0192,39.9212,39.9788,37113.6366
2007-12-12 12:40:00,69.35,69.45,69.26,69.26,67659.41057540147,39.9731,40.0307,39.9212,39.9212,67659.4106
2007-12-12 12:45:00,69.28,69.3,69.13,69.25,117074.75820674248,39.9327,39.9442,39.8463,39.9154,117074.7582
2007-12-12 12:50:00,69.27,69.3,69.16,69.2,121453.333313317,39.927,39.9442,39.8636,39.8866,121453.3333
2007-12-12 12:55:00,69.22,69.36,69.19,69.34,55774.70671469922,39.8981,39.9788,39.8808,39.9673,55774.7067
2007-12-12 13:00:00,69.32,69.33,69.24,69.3,25020.429180425817,39.9558,39.9615,39.9097,39.9442,25020.4292
2007-12-12 13:05:00,69.3,69.54,69.29,69.53,46600.549348543085,39.9442,40.0826,39.9385,40.0768,46600.5493
2007-12-12 13:10:00,69.53,69.78,69.51,69.73,48477.08153707502,40.0768,40.2209,40.0653,40.1921,48477.0815
2007-12-12 13:15:00,69.75,69.82,69.74,69.79,34507.34191133727,40.2036,40.244,40.1979,40.2267,34507.3419
2007-12-12 13:20:00,69.8,69.86,69.72,69.84,35758.363370358566,40.2324,40.267,40.1863,40.2555,35758.3634
2007-12-12 13:25:00,69.84,69.87,69.75,69.85,43368.743912738086,40.2555,40.2728,40.2036,40.2613,43368.7439
2007-12-12 13:30:00,69.85,69.87,69.59,69.67,46183.54219553599,40.2613,40.2728,40.1114,40.1575,46183.5422
2007-12-12 13:35:00,69.66,69.87,69.64,69.83,45662.28325427712,40.1518,40.2728,40.1402,40.2497,45662.2833
2007-12-12 13:40:00,69.82,69.94,69.79,69.8,40970.95278294728,40.244,40.3131,40.2267,40.2324,40970.9528
2007-12-12 13:45:00,69.82,69.82,69.65,69.78,48789.83690183034,40.244,40.244,40.146,40.2209,48789.8369
2007-12-12 13:50:00,69.77,69.82,69.7,69.79,76729.31615330584,40.2152,40.244,40.1748,40.2267,76729.3162
2007-12-12 13:55:00,69.78,70.0,69.78,69.97,61300.05149204325,40.2209,40.3477,40.2209,40.3304,61300.0515
2007-12-12 14:00:00,69.96,70.18,69.88,70.18,111653.6652176502,40.3247,40.4515,40.2786,40.4515,111653.6652
2007-12-12 14:05:00,70.16,70.33,70.16,70.28,76208.05721204697,40.44,40.5379,40.44,40.5091,76208.0572
2007-12-12 14:10:00,70.27,70.28,70.07,70.26,79648.36622435552,40.5034,40.5091,40.3881,40.4976,79648.3662
2007-12-12 14:15:00,70.24,70.5,70.22,70.48,74018.7696587597,40.4861,40.6359,40.4745,40.6244,74018.7697
2007-12-12 14:20:00,70.47,70.48,70.2,70.37,128438.20312618586,40.6186,40.6244,40.463,40.561,128438.2031
2007-12-12 14:25:00,70.36,70.38,70.04,70.09,116136.4921124765,40.5552,40.5668,40.3708,40.3996,116136.4921
2007-12-12 14:30:00,70.07,70.12,69.95,70.11,60987.29612728793,40.3881,40.4169,40.3189,40.4111,60987.2961
2007-12-12 14:35:00,70.12,70.19,70.01,70.17,55044.9441969368,40.4169,40.4572,40.3535,40.4457,55044.9442
2007-12-12 14:40:00,70.15,70.15,69.96,70.07,65678.62659861778,40.4342,40.4342,40.3247,40.3881,65678.6266
2007-12-12 14:45:00,70.03,70.12,69.94,70.11,53064.16022015309,40.365,40.4169,40.3131,40.4111,53064.1602
2007-12-12 14:50:00,70.11,70.12,69.97,70.01,42534.729606723886,40.4111,40.4169,40.3304,40.3535,42534.7296
2007-12-12 14:55:00,70.01,70.09,69.78,69.78,76833.56794155762,40.3535,40.3996,40.2209,40.2209,76833.5679
2007-12-12 15:00:00,69.78,69.78,69.31,69.4,136361.3390333207,40.2209,40.2209,39.95,40.0019,136361.339
2007-12-12 15:05:00,69.39,69.6,69.31,69.54,73080.50356449375,39.9961,40.1172,39.95,40.0826,73080.5036
2007-12-12 15:10:00,69.52,69.52,68.97,69.01,133755.04432702635,40.0711,40.0711,39.754,39.7771,133755.0443
2007-12-12 15:15:00,69.01,69.03,68.73,68.91,209441.84259781445,39.7771,39.7886,39.6157,39.7195,209441.8426
2007-12-12 15:20:00,68.91,69.15,68.86,68.86,115823.73674772118,39.7195,39.8578,39.6906,39.6906,115823.7367
2007-12-12 15:25:00,68.86,69.35,68.86,69.34,128959.46206744474,39.6906,39.9731,39.6906,39.9673,128959.4621
2007-12-12 15:30:00,69.33,69.55,69.26,69.33,256355.14731111284,39.9615,40.0883,39.9212,39.9615,256355.1473
2007-12-12 15:35:00,69.32,69.37,68.99,69.17,113738.7009826857,39.9558,39.9846,39.7656,39.8693,113738.701
2007-12-12 15:40:00,69.17,69.26,69.02,69.1,145014.23745821798,39.8693,39.9212,39.7829,39.829,145014.2375
2007-12-12 15:45:00,69.11,69.66,69.09,69.54,160756.2574842359,39.8347,40.1518,39.8232,40.0826,160756.2575
2007-12-12 15:50:00,69.53,69.62,69.35,69.48,159400.9842369628,40.0768,40.1287,39.9731,40.048,159400.9842
2007-12-12 15:55:00,69.48,69.71,69.13,69.51,172640.96134493814,40.048,40.1806,39.8463,40.0653,172640.9613
2007-12-13 09:30:00,69.03,69.16,68.74,69.01,122495.85119583474,39.7886,39.8636,39.6215,39.7771,122495.8512
2007-12-13 09:35:00,69.01,69.51,69.0,69.39,101958.2489102352,39.7771,40.0653,39.7713,39.9961,101958.2489
2007-12-13 09:40:00,69.4,69.49,69.23,69.31,66825.39626938729,40.0019,40.0538,39.9039,39.95,66825.3963
2007-12-13 09:45:00,69.33,69.5,69.09,69.15,146056.75534073572,39.9615,40.0595,39.8232,39.8578,146056.7553
2007-12-13 09:50:00,69.15,69.38,69.11,69.17,129063.71385569652,39.8578,39.9904,39.8347,39.8693,129063.7139
2007-12-13 09:55:00,69.16,69.3,69.15,69.26,57546.987114979376,39.8636,39.9442,39.8578,39.9212,57546.9871
2007-12-13 10:00:00,69.26,69.31,69.02,69.28,148141.7911057712,39.9212,39.95,39.7829,39.9327,148141.7911
2007-12-13 10:05:00,69.28,69.82,69.25,69.74,144388.72672870732,39.9327,40.244,39.9154,40.1979,144388.7267
2007-12-13 10:10:00,69.74,69.91,69.67,69.76,148558.7982587783,40.1979,40.2959,40.1575,40.2094,148558.7983
2007-12-13 10:15:00,69.76,69.92,69.71,69.87,112174.92415890908,40.2094,40.3016,40.1806,40.2728,112174.9242
2007-12-13 10:20:00,69.87,70.21,69.84,70.03,118847.03860702264,40.2728,40.4688,40.2555,40.365,118847.0386
2007-12-13 10:25:00,70.03,70.06,69.88,70.04,54627.9370439297,40.365,40.3823,40.2786,40.3708,54627.937
2007-12-13 10:30:00,70.04,70.45,69.99,70.34,123851.1244431078,40.3708,40.6071,40.342,40.5437,123851.1244
2007-12-13 10:35:00,70.34,70.35,70.24,70.29,80273.87695386616,40.5437,40.5495,40.4861,40.5149,80273.877
2007-12-13 10:40:00,70.3,70.36,70.24,70.27,61195.79970379148,40.5206,40.5552,40.4861,40.5034,61195.7997
2007-12-13 10:45:00,70.25,70.26,69.97,70.02,57234.231750224055,40.4918,40.4976,40.3304,40.3593,57234.2318
2007-12-13 10:50:00,70.02,70.09,69.73,69.74,57755.490691482926,40.3593,40.3996,40.1921,40.1979,57755.4907
2007-12-13 10:55:00,69.73,69.73,69.17,69.39,79856.86980085907,40.1921,40.1921,39.8693,39.9961,79856.8698
2007-12-13 11:00:00,69.4,69.57,69.24,69.52,69118.93561092632,40.0019,40.0999,39.9097,40.0711,69118.9356
2007-12-13 11:05:00,69.5,69.75,69.24,69.7,89552.28610827407,40.0595,40.2036,39.9097,40.1748,89552.2861
2007-12-13 11:10:00,69.71,69.74,69.6,69.63,73601.76250575262,40.1806,40.1979,40.1172,40.1345,73601.7625
2007-12-13 11:15:00,69.63,69.67,69.45,69.49,57025.728173720505,40.1345,40.1575,40.0307,40.0538,57025.7282
2007-12-13 11:20:00,69.48,69.5,69.26,69.29,57338.48353847583,40.048,40.0595,39.9212,39.9385,57338.4835
2007-12-13 11:25:00,69.29,69.51,69.24,69.45,62446.82116281277,39.9385,40.0653,39.9097,40.0307,62446.8212
2007-12-13 11:30:00,69.45,69.54,69.43,69.54,86737.48782547617,40.0307,40.0826,40.0192,40.0826,86737.4878
2007-12-13 11:35:00,69.53,69.56,69.5,69.56,79544.11443610374,40.0768,40.0941,40.0595,40.0941,79544.1144
2007-12-13 11:40:00,69.55,69.57,69.51,69.52,79856.86980085907,40.0883,40.0999,40.0653,40.0711,79856.8698
2007-12-13 11:45:00,69.52,69.58,69.5,69.52,49519.59941959276,40.0711,40.1056,40.0595,40.0711,49519.5994
2007-12-13 11:50:00,69.51,69.54,69.49,69.5,39928.434900429536,40.0653,40.0826,40.0538,40.0595,39928.4349
2007-12-13 11:55:00,69.52,69.54,69.5,69.52,35237.104429099694,40.0711,40.0826,40.0595,40.0711,35237.1044
2007-12-13 12:00:00,69.5,69.53,69.28,69.36,53898.17452616728,40.0595,40.0768,39.9327,39.9788,53898.1745
2007-12-13 12:05:00,69.36,69.54,69.35,69.53,73184.75535274552,39.9788,40.0826,39.9731,40.0768,73184.7554
2007-12-13 12:10:00,69.54,69.59,69.53,69.55,61508.5550685468,40.0826,40.1114,40.0768,40.0883,61508.5551
2007-12-13 12:15:00,69.55,69.64,69.54,69.63,52125.89412588712,40.0883,40.1402,40.0826,40.1345,52125.8941
2007-12-13 12:20:00,69.62,69.63,69.41,69.47,46600.549348543085,40.1287,40.1345,40.0077,40.0422,46600.5493
2007-12-13 12:25:00,69.48,69.53,69.41,69.42,21684.371956369043,40.048,40.0768,40.0077,40.0134,21684.372
2007-12-13 12:30:00,69.41,69.54,69.41,69.45,40345.44205343663,40.0077,40.0826,40.0077,40.0307,40345.4421
2007-12-13 12:35:00,69.46,69.5,69.43,69.47,21475.868379865493,40.0365,40.0595,40.0192,40.0422,21475.8684
2007-12-13 12:40:00,69.46,69.51,69.41,69.48,51396.1316081247,40.0365,40.0653,40.0077,40.048,51396.1316
2007-12-13 12:45:00,69.46,69.57,69.44,69.46,47643.06723106083,40.0365,40.0999,40.0249,40.0365,47643.0672
2007-12-13 12:50:00,69.44,69.51,69.32,69.32,52125.89412588712,40.0249,40.0653,39.9558,39.9558,52125.8941
2007-12-13 12:55:00,69.32,69.32,69.14,69.18,30233.01859301453,39.9558,39.9558,39.852,39.8751,30233.0186
2007-12-13 13:00:00,69.18,69.29,69.15,69.25,28669.24176923792,39.8751,39.9385,39.8578,39.9154,28669.2418
2007-12-13 13:05:00,69.25,69.36,69.22,69.36,21788.62374462081,39.9154,39.9788,39.8981,39.9788,21788.6237
2007-12-13 13:10:00,69.36,69.37,69.14,69.16,38781.665229660015,39.9788,39.9846,39.852,39.8636,38781.6652
2007-12-13 13:15:00,69.18,69.2,68.99,69.07,51708.88697288002,39.8751,39.8866,39.7656,39.8117,51708.887
2007-12-13 13:20:00,69.07,69.17,69.01,69.14,39407.175959170665,39.8117,39.8693,39.7771,39.852,39407.176
2007-12-13 13:25:00,69.15,69.41,69.15,69.38,39719.93132392599,39.8578,40.0077,39.8578,39.9904,39719.9313
2007-12-13 13:30:00,69.4,69.41,69.22,69.31,37426.39198238695,40.0019,40.0077,39.8981,39.95,37426.392
2007-12-13 13:35:00,69.3,69.32,69.15,69.15,27313.96852196485,39.9442,39.9558,39.8578,39.8578,27313.9685
2007-12-13 13:40:00,69.15,69.28,69.07,69.26,33881.83118182663,39.8578,39.9327,39.8117,39.9212,33881.8312
2007-12-13 13:45:00,69.24,69.4,69.24,69.35,43472.99570098986,39.9097,40.0019,39.9097,39.9731,43472.9957
2007-12-13 13:50:00,69.36,69.54,69.34,69.5,49519.59941959276,39.9788,40.0826,39.9673,40.0595,49519.5994
2007-12-13 13:55:00,69.51,69.51,69.44,69.5,30754.2775342734,40.0653,40.0653,40.0249,40.0595,30754.2775
2007-12-13 14:00:00,69.49,69.71,69.34,69.71,85590.71815470664,40.0538,40.1806,39.9673,40.1806,85590.7182
2007-12-13 14:05:00,69.71,69.82,69.69,69.7,53793.92273791551,40.1806,40.244,40.169,40.1748,53793.9227
2007-12-13 14:10:00,69.71,69.71,69.42,69.5,66825.39626938729,40.1806,40.1806,40.0134,40.0595,66825.3963
2007-12-13 14:15:00,69.51,69.9,69.5,69.87,72142.23747022777,40.0653,40.2901,40.0595,40.2728,72142.2375
2007-12-13 14:20:00,69.88,70.0,69.76,69.88,81837.65377764277,40.2786,40.3477,40.2094,40.2786,81837.6538
2007-12-13 14:25:00,69.88,69.9,69.66,69.7,55774.70671469922,40.2786,40.2901,40.1518,40.1748,55774.7067
2007-12-13 14:30:00,69.72,69.78,69.66,69.72,57859.74247973471,40.1863,40.2209,40.1518,40.1863,57859.7425
2007-12-13 14:35:00,69.71,69.82,69.66,69.77,37843.39913539405,40.1806,40.244,40.1518,40.2152,37843.3991
2007-12-13 14:40:00,69.78,69.82,69.74,69.75,36071.11873511389,40.2209,40.244,40.1979,40.2036,36071.1187
2007-12-13 14:45:00,69.76,69.84,69.69,69.73,48060.07438406792,40.2094,40.2555,40.169,40.1921,48060.0744
2007-12-13 14:50:00,69.73,69.93,69.7,69.87,32213.80256979824,40.1921,40.3074,40.1748,40.2728,32213.8026
2007-12-13 14:55:00,69.86,69.97,69.78,69.85,43160.240336234536,40.267,40.3304,40.2209,40.2613,43160.2403
2007-12-13 15:00:00,69.87,69.96,69.8,69.93,59632.02288001486,40.2728,40.3247,40.2324,40.3074,59632.0229
2007-12-13 15:05:00,69.94,70.0,69.81,69.82,48060.07438406792,40.3131,40.3477,40.2382,40.244,48060.0744
2007-12-13 15:10:00,69.81,69.83,69.63,69.65,60987.29612728793,40.2382,40.2497,40.1345,40.146,60987.2961
2007-12-13 15:15:00,69.65,69.83,69.53,69.81,74852.7839647739,40.146,40.2497,40.0768,40.2382,74852.784
2007-12-13 15:20:00,69.81,69.92,69.74,69.75,58798.00857400067,40.2382,40.3016,40.1979,40.2036,58798.0086
2007-12-13 15:25:00,69.75,70.1,69.71,70.05,106232.57222855795,40.2036,40.4054,40.1806,40.3765,106232.5722
2007-12-13 15:30:00,70.03,70.21,69.85,70.15,123851.1244431078,40.365,40.4688,40.2613,40.4342,123851.1244
2007-12-13 15:35:00,70.16,70.2,69.86,69.9,101332.73818072455,40.44,40.463,40.267,40.2901,101332.7382
2007-12-13 15:40:00,69.91,69.98,69.86,69.96,98830.69526268198,40.2959,40.3362,40.267,40.3247,98830.6953
2007-12-13 15:45:00,69.97,70.22,69.97,70.11,100915.73102771748,40.3304,40.4745,40.3304,40.4111,100915.731
2007-12-13 15:50:00,70.09,70.13,70.01,70.07,138237.87122185263,40.3996,40.4227,40.3535,40.3881,138237.8712
2007-12-13 15:55:00,70.08,70.28,70.07,70.26,119576.80112478504,40.3938,40.5091,40.3881,40.4976,119576.8011
2007-12-14 09:30:00,69.65,69.65,69.03,69.16,98726.4434744302,40.146,40.146,39.7886,39.8636,98726.4435
2007-12-14 09:35:00,69.14,69.29,69.11,69.13,82775.91987190874,39.852,39.9385,39.8347,39.8463,82775.9199
2007-12-14 09:40:00,69.13,69.52,69.13,69.51,48372.82974882325,39.8463,40.0711,39.8463,40.0653,48372.8297
2007-12-14 09:45:00,69.52,69.63,69.33,69.43,67867.91415190503,40.0711,40.1345,39.9615,40.0192,67867.9142
2007-12-14 09:50:00,69.45,69.69,69.27,69.34,65365.87123386245,40.0307,40.169,39.927,39.9673,65365.8712
2007-12-14 09:55:00,69.34,69.5,69.16,69.18,84860.95563694423,39.9673,40.0595,39.8636,39.8751,84860.9556
2007-12-14 10:00:00,69.19,69.36,69.16,69.34,39198.67238266712,39.8808,39.9788,39.8636,39.9673,39198.6724
2007-12-14 10:05:00,69.32,69.4,69.08,69.13,80065.37337736262,39.9558,40.0019,39.8174,39.8463,80065.3734
2007-12-14 10:10:00,69.13,69.3,69.12,69.29,73080.50356449375,39.8463,39.9442,39.8405,39.9385,73080.5036
2007-12-14 10:15:00,69.29,69.43,69.25,69.33,61925.5622215539,39.9385,40.0192,39.9154,39.9615,61925.5622
2007-12-14 10:20:00,69.35,69.37,68.92,68.98,89552.28610827407,39.9731,39.9846,39.7252,39.7598,89552.2861
2007-12-14 10:25:00,68.99,69.03,68.92,68.93,70891.21601120649,39.7656,39.7886,39.7252,39.731,70891.216
2007-12-14 10:30:00,68.92,68.94,68.74,68.77,66512.64090463196,39.7252,39.7367,39.6215,39.6388,66512.6409
2007-12-14 10:35:00,68.76,68.97,68.76,68.95,67763.66236365326,39.633,39.754,39.633,39.7425,67763.6624
2007-12-14 10:40:00,68.96,69.14,68.94,68.99,68389.1730931639,39.7483,39.852,39.7367,39.7656,68389.1731
2007-12-14 10:45:00,68.99,69.17,68.95,69.14,53689.67094966373,39.7656,39.8693,39.7425,39.852,53689.6709
2007-12-14 10:50:00,69.15,69.17,69.04,69.04,30858.529322525173,39.8578,39.8693,39.7944,39.7944,30858.5293
2007-12-14 10:55:00,69.06,69.12,69.01,69.03,27209.71673371308,39.8059,39.8405,39.7771,39.7886,27209.7167
2007-12-14 11:00:00,69.03,69.07,68.92,69.03,55461.9513499439,39.7886,39.8117,39.7252,39.7886,55461.9513
2007-12-14 11:05:00,69.05,69.06,68.98,69.02,64740.36050435181,39.8002,39.8059,39.7598,39.7829,64740.3605
2007-12-14 11:10:00,69.01,69.09,68.96,68.98,54315.18167917438,39.7771,39.8232,39.7483,39.7598,54315.1817
2007-12-14 11:15:00,68.96,68.99,68.94,68.96,36800.88125287631,39.7483,39.7656,39.7367,39.7483,36800.8813
2007-12-14 11:20:00,68.96,69.02,68.94,69.01,25958.695274691785,39.7483,39.7829,39.7367,39.7771,25958.6953
2007-12-14 11:25:00,69.01,69.08,68.97,69.01,30233.01859301453,39.7771,39.8174,39.754,39.7771,30233.0186
2007-12-14 11:30:00,69.0,69.01,68.95,68.96,23665.15593315276,39.7713,39.7771,39.7425,39.7483,23665.1559
2007-12-14 11:35:00,68.96,68.97,68.88,68.97,42534.729606723886,39.7483,39.754,39.7022,39.754,42534.7296
2007-12-14 11:40:00,68.98,69.02,68.92,68.95,29816.01144000743,39.7598,39.7829,39.7252,39.7425,29816.0114
2007-12-14 11:45:00,68.95,68.95,68.78,68.8,37843.39913539405,39.7425,39.7425,39.6445,39.6561,37843.3991
2007-12-14 11:50:00,68.79,68.86,68.78,68.86,14178.243202241296,39.6503,39.6906,39.6445,39.6906,14178.2432
2007-12-14 11:55:00,68.88,68.92,68.74,68.75,51500.38339637647,39.7022,39.7252,39.6215,39.6272,51500.3834
2007-12-14 12:00:00,68.77,68.85,68.69,68.69,27939.47925147549,39.6388,39.6849,39.5926,39.5926,27939.4793
2007-12-14 12:05:00,68.69,68.73,68.62,68.69,33881.83118182663,39.5926,39.6157,39.5523,39.5926,33881.8312
2007-12-14 12:10:00,68.72,68.78,68.71,68.74,20537.602285599525,39.6099,39.6445,39.6042,39.6215,20537.6023
2007-12-14 12:15:00,68.73,68.84,68.72,68.81,22831.14162713856,39.6157,39.6791,39.6099,39.6618,22831.1416
2007-12-14 12:20:00,68.8,68.93,68.8,68.92,36696.62946462453,39.6561,39.731,39.6561,39.7252,36696.6295
2007-12-14 12:25:00,68.91,68.93,68.7,68.75,30128.76680476276,39.7195,39.731,39.5984,39.6272,30128.7668
2007-12-14 12:30:00,68.75,68.75,68.64,68.64,13552.732472730651,39.6272,39.6272,39.5638,39.5638,13552.7325
2007-12-14 12:35:00,68.64,68.65,68.48,68.56,36696.62946462453,39.5638,39.5696,39.4716,39.5177,36696.6295
2007-12-14 12:40:00,68.56,68.64,68.49,68.64,25333.18454518114,39.5177,39.5638,39.4774,39.5638,25333.1845
2007-12-14 12:45:00,68.62,68.71,68.61,68.69,16471.78254378033,39.5523,39.6042,39.5465,39.5926,16471.7825
2007-12-14 12:50:00,68.71,68.88,68.67,68.83,29607.507863503884,39.6042,39.7022,39.5811,39.6733,29607.5079
2007-12-14 12:55:00,68.83,68.91,68.8,68.86,20641.8540738513,39.6733,39.7195,39.6561,39.6906,20641.8541
2007-12-14 13:00:00,68.88,69.03,68.84,69.0,37947.65092364582,39.7022,39.7886,39.6791,39.7713,37947.6509
2007-12-14 13:05:00,68.99,69.03,68.97,69.03,15950.523602521458,39.7656,39.7886,39.754,39.7886,15950.5236
2007-12-14 13:10:00,69.01,69.02,68.92,68.92,16680.28612028388,39.7771,39.7829,39.7252,39.7252,16680.2861
2007-12-14 13:15:00,68.93,68.93,68.83,68.84,25645.939909936464,39.731,39.731,39.6733,39.6791,25645.9399
2007-12-14 13:20:00,68.83,68.86,68.74,68.86,19182.32903832646,39.6733,39.6906,39.6215,39.6906,19182.329
2007-12-14 13:25:00,68.86,69.02,68.86,68.96,31588.291840287595,39.6906,39.7829,39.6906,39.7483,31588.2918
2007-12-14 13:30:00,68.95,68.98,68.86,68.94,31796.79541679114,39.7425,39.7598,39.6906,39.7367,31796.7954
2007-12-14 13:35:00,68.94,69.0,68.91,69.0,23769.407721404525,39.7367,39.7713,39.7195,39.7713,23769.4077
2007-12-14 13:40:00,68.98,69.06,68.96,68.98,34194.58654658195,39.7598,39.8059,39.7483,39.7598,34194.5865
2007-12-14 13:45:00,68.96,68.99,68.88,68.93,27730.97567497195,39.7483,39.7656,39.7022,39.731,27730.9757
2007-12-14 13:50:00,68.94,68.94,68.82,68.82,19390.832614830008,39.7367,39.7367,39.6676,39.6676,19390.8326
2007-12-14 13:55:00,68.82,68.88,68.79,68.84,16367.530755528556,39.6676,39.7022,39.6503,39.6791,16367.5308
2007-12-14 14:00:00,68.84,68.85,68.55,68.57,49832.354784348085,39.6791,39.6849,39.512,39.5235,49832.3548
2007-12-14 14:05:00,68.56,68.56,68.49,68.5,33986.0829700784,39.5177,39.5177,39.4774,39.4831,33986.083
2007-12-14 14:10:00,68.51,68.63,68.51,68.63,50457.865513858735,39.4889,39.5581,39.4889,39.5581,50457.8655
2007-12-14 14:15:00,68.64,68.67,68.55,68.56,25541.68812168469,39.5638,39.5811,39.512,39.5177,25541.6881
2007-12-14 14:20:00,68.56,68.6,68.5,68.51,25228.932756929367,39.5177,39.5408,39.4831,39.4889,25228.9328
2007-12-14 14:25:00,68.52,68.6,68.49,68.58,26792.709580705978,39.4947,39.5408,39.4774,39.5292,26792.7096
2007-12-14 14:30:00,68.57,68.61,68.4,68.44,48060.07438406792,39.5235,39.5465,39.4255,39.4485,48060.0744
2007-12-14 14:35:00,68.44,68.53,68.42,68.44,24811.925603922267,39.4485,39.5004,39.437,39.4485,24811.9256
2007-12-14 14:40:00,68.46,68.61,68.46,68.6,48477.08153707502,39.4601,39.5465,39.4601,39.5408,48477.0815
2007-12-14 14:45:00,68.6,68.65,68.58,68.63,40658.19741819195,39.5408,39.5696,39.5292,39.5581,40658.1974
2007-12-14 14:50:00,68.64,68.64,68.51,68.61,55983.21029120277,39.5638,39.5638,39.4889,39.5465,55983.2103
2007-12-14 14:55:00,68.63,68.66,68.21,68.28,76520.81257680229,39.5581,39.5754,39.316,39.3563,76520.8126
2007-12-14 15:00:00,68.27,68.32,68.15,68.18,77459.07867106826,39.3506,39.3794,39.2814,39.2987,77459.0787
2007-12-14 15:05:00,68.18,68.4,68.17,68.4,51291.87981987293,39.2987,39.4255,39.2929,39.4255,51291.8798
2007-12-14 15:10:00,68.39,68.43,68.36,68.36,33256.32045231598,39.4197,39.4428,39.4024,39.4024,33256.3205
2007-12-14 15:15:00,68.36,68.37,68.1,68.11,80169.62516561439,39.4024,39.4082,39.2526,39.2583,80169.6252
2007-12-14 15:20:00,68.11,68.34,68.07,68.28,62863.82831581987,39.2583,39.3909,39.2353,39.3563,62863.8283
2007-12-14 15:25:00,68.28,68.33,68.19,68.32,40553.94562994018,39.3563,39.3851,39.3045,39.3794,40553.9456
2007-12-14 15:30:00,68.31,68.54,68.29,68.41,56191.71386770631,39.3736,39.5062,39.3621,39.4313,56191.7139
2007-12-14 15:35:00,68.43,68.58,68.35,68.49,111653.6652176502,39.4428,39.5292,39.3967,39.4774,111653.6652
2007-12-14 15:40:00,68.48,68.5,68.26,68.37,93305.35048533794,39.4716,39.4831,39.3448,39.4082,93305.3505
2007-12-14 15:45:00,68.39,68.59,68.34,68.48,108630.36335834875,39.4197,39.535,39.3909,39.4716,108630.3634
2007-12-14 15:50:00,68.52,68.57,68.23,68.25,126040.41199639504,39.4947,39.5235,39.3275,39.339,126040.412
2007-12-14 15:55:00,68.27,68.29,68.11,68.12,203082.48351445625,39.3506,39.3621,39.2583,39.2641,203082.4835
2007-12-17 09:30:00,67.94,67.94,67.07,67.07,123017.1101370936,39.1604,39.1604,38.6589,38.6589,123017.1101
2007-12-17 09:35:00,67.08,67.15,66.93,67.06,89865.0414730294,38.6647,38.705,38.5782,38.6531,89865.0415
2007-12-17 09:40:00,67.06,67.25,66.97,67.16,95390.38625037344,38.6531,38.7626,38.6012,38.7108,95390.3863
2007-12-17 09:45:00,67.16,67.2,66.85,66.9,77250.57509456472,38.7108,38.7338,38.5321,38.5609,77250.5751
2007-12-17 09:50:00,66.91,66.97,66.3,66.55,143241.9570579378,38.5667,38.6012,38.2151,38.3592,143241.9571
2007-12-17 09:55:00,66.55,66.68,66.54,66.62,57442.735326727605,38.3592,38.4341,38.3534,38.3995,57442.7353
2007-12-17 10:00:00,66.64,67.03,66.58,67.03,56191.71386770631,38.411,38.6358,38.3765,38.6358,56191.7139
2007-12-17 10:05:00,67.02,67.12,66.82,66.87,55461.9513499439,38.6301,38.6877,38.5148,38.5436,55461.9513
2007-12-17 10:10:00,66.9,67.0,66.79,66.95,47017.55650155018,38.5609,38.6185,38.4975,38.5897,47017.5565
2007-12-17 10:15:00,66.95,67.29,66.91,67.17,41387.95993595437,38.5897,38.7857,38.5667,38.7165,41387.9599
2007-12-17 10:20:00,67.15,67.38,67.06,67.21,80273.87695386616,38.705,38.8376,38.6531,38.7396,80273.877
2007-12-17 10:25:00,67.21,67.3,67.06,67.09,82567.4162954052,38.7396,38.7915,38.6531,38.6704,82567.4163
2007-12-17 10:30:00,67.09,67.21,66.89,67.21,54940.69240868503,38.6704,38.7396,38.5551,38.7396,54940.6924
2007-12-17 10:35:00,67.22,67.22,66.99,67.02,75061.28754127744,38.7453,38.7453,38.6128,38.6301,75061.2875
2007-12-17 10:40:00,67.02,67.11,66.91,66.91,21475.868379865493,38.6301,38.6819,38.5667,38.5667,21475.8684
2007-12-17 10:45:00,66.91,67.15,66.91,67.1,45662.28325427712,38.5667,38.705,38.5667,38.6762,45662.2833
2007-12-17 10:50:00,67.09,67.15,66.86,66.89,52334.39770239067,38.6704,38.705,38.5378,38.5551,52334.3977
2007-12-17 10:55:00,66.88,66.98,66.86,66.98,22101.37910937614,38.5494,38.607,38.5378,38.607,22101.3791
2007-12-17 11:00:00,66.96,67.17,66.95,67.02,25958.695274691785,38.5955,38.7165,38.5897,38.6301,25958.6953
2007-12-17 11:05:00,67.03,67.03,66.98,67.02,11676.200284198714,38.6358,38.6358,38.607,38.6301,11676.2003
2007-12-17 11:10:00,67.01,67.05,66.95,66.98,31275.53647553227,38.6243,38.6474,38.5897,38.607,31275.5365
2007-12-17 11:15:00,67.0,67.02,66.93,66.99,25228.932756929367,38.6185,38.6301,38.5782,38.6128,25228.9328
2007-12-17 11:20:00,66.98,67.0,66.86,66.9,158983.97708395572,38.607,38.6185,38.5378,38.5609,158983.9771
2007-12-17 11:25:00,66.88,66.95,66.86,66.87,42534.729606723886,38.5494,38.5897,38.5378,38.5436,42534.7296
2007-12-17 11:30:00,66.88,66.95,66.86,66.86,46600.549348543085,38.5494,38.5897,38.5378,38.5378,46600.5493
2007-12-17 11:35:00,66.86,66.88,66.68,66.71,57546.987114979376,38.5378,38.5494,38.4341,38.4514,57546.9871
2007-12-17 11:40:00,66.72,66.72,66.59,66.59,31275.53647553227,38.4571,38.4571,38.3822,38.3822,31275.5365
2007-12-17 11:45:00,66.58,66.65,66.55,66.58,22935.39341539033,38.3765,38.4168,38.3592,38.3765,22935.3934
2007-12-17 11:50:00,66.56,66.62,66.51,66.57,43368.743912738086,38.3649,38.3995,38.3361,38.3707,43368.7439
2007-12-17 11:55:00,66.58,66.58,66.45,66.51,49311.09584308921,38.3765,38.3765,38.3015,38.3361,49311.0958
2007-12-17 12:00:00,66.51,66.53,66.4,66.41,38885.917017911794,38.3361,38.3476,38.2727,38.2785,38885.917
2007-12-17 12:05:00,66.42,66.7,66.42,66.7,42743.23318322744,38.2842,38.4456,38.2842,38.4456,42743.2332
2007-12-17 12:10:00,66.7,66.8,66.67,66.77,33986.0829700784,38.4456,38.5033,38.4283,38.486,33986.083
2007-12-17 12:15:00,66.78,66.79,66.67,66.7,52542.90127889421,38.4917,38.4975,38.4283,38.4456,52542.9013
2007-12-17 12:20:00,66.69,66.8,66.69,66.8,26479.954215950656,38.4399,38.5033,38.4399,38.5033,26479.9542
2007-12-17 12:25:00,66.81,66.91,66.67,66.7,78501.596553586,38.509,38.5667,38.4283,38.4456,78501.5966
2007-12-17 12:30:00,66.7,66.73,66.63,66.63,28564.98998098614,38.4456,38.4629,38.4053,38.4053,28564.99
2007-12-17 12:35:00,66.63,66.73,66.6,66.66,44202.75821875228,38.4053,38.4629,38.388,38.4226,44202.7582
2007-12-17 12:40:00,66.66,66.68,66.56,66.57,30650.025746021627,38.4226,38.4341,38.3649,38.3707,30650.0257
2007-12-17 12:45:00,66.55,66.58,66.49,66.56,24290.6666626634,38.3592,38.3765,38.3246,38.3649,24290.6667
2007-12-17 12:50:00,66.57,66.67,66.52,66.62,23665.15593315276,38.3707,38.4283,38.3419,38.3995,23665.1559
2007-12-17 12:55:00,66.62,66.77,66.62,66.74,29711.75965175566,38.3995,38.486,38.3995,38.4687,29711.7597
2007-12-17 13:00:00,66.73,66.75,66.68,66.68,22935.39341539033,38.4629,38.4744,38.4341,38.4341,22935.3934
2007-12-17 13:05:00,66.68,66.72,66.57,66.59,46183.54219553599,38.4341,38.4571,38.3707,38.3822,46183.5422
2007-12-17 13:10:00,66.6,66.6,66.48,66.49,34194.58654658195,38.388,38.388,38.3188,38.3246,34194.5865
2007-12-17 13:15:00,66.48,66.48,66.24,66.28,63906.34619833761,38.3188,38.3188,38.1805,38.2035,63906.3462
2007-12-17 13:20:00,66.26,66.42,66.26,66.34,30441.52216951808,38.192,38.2842,38.192,38.2381,30441.5222
2007-12-17 13:25:00,66.34,66.44,66.31,66.39,21475.868379865493,38.2381,38.2958,38.2208,38.2669,21475.8684
2007-12-17 13:30:00,66.39,66.51,66.37,66.49,25020.429180425817,38.2669,38.3361,38.2554,38.3246,25020.4292
2007-12-17 13:35:00,66.49,66.55,66.44,66.45,25958.695274691785,38.3246,38.3592,38.2958,38.3015,25958.6953
2007-12-17 13:40:00,66.43,66.47,66.27,66.33,26375.70242769888,38.29,38.313,38.1978,38.2324,26375.7024
2007-12-17 13:45:00,66.34,66.39,66.19,66.24,30128.76680476276,38.2381,38.2669,38.1517,38.1805,30128.7668
2007-12-17 13:50:00,66.27,66.31,66.19,66.21,58172.497844490026,38.1978,38.2208,38.1517,38.1632,58172.4978
2007-12-17 13:55:00,66.2,66.21,65.94,65.94,79335.6108596002,38.1574,38.1632,38.0076,38.0076,79335.6109
2007-12-17 14:00:00,65.94,65.97,65.85,65.88,61404.30328029503,38.0076,38.0249,37.9557,37.973,61404.3033
2007-12-17 14:05:00,65.91,65.96,65.85,65.94,35758.363370358566,37.9903,38.0191,37.9557,38.0076,35758.3634
2007-12-17 14:10:00,65.96,65.97,65.8,65.89,40553.94562994018,38.0191,38.0249,37.9269,37.9787,40553.9456
2007-12-17 14:15:00,65.9,65.97,65.59,65.67,65782.87838686955,37.9845,38.0249,37.8058,37.8519,65782.8784
2007-12-17 14:20:00,65.68,66.12,65.68,66.1,54940.69240868503,37.8577,38.1113,37.8577,38.0998,54940.6924
2007-12-17 14:25:00,66.11,66.27,66.08,66.27,37009.38482937985,38.1055,38.1978,38.0883,38.1978,37009.3848
2007-12-17 14:30:00,66.28,66.43,66.25,66.38,34820.097276092594,38.2035,38.29,38.1862,38.2612,34820.0973
2007-12-17 14:35:00,66.39,66.4,66.24,66.3,24916.17739217404,38.2669,38.2727,38.1805,38.2151,24916.1774
2007-12-17 14:40:00,66.34,66.35,66.14,66.21,30962.78111077695,38.2381,38.2439,38.1228,38.1632,30962.7811
2007-12-17 14:45:00,66.2,66.42,66.17,66.39,40449.69384168841,38.1574,38.2842,38.1401,38.2669,40449.6938
2007-12-17 14:50:00,66.39,66.4,66.08,66.1,44619.76537175937,38.2669,38.2727,38.0883,38.0998,44619.7654
2007-12-17 14:55:00,66.1,66.23,66.03,66.11,65157.3676573589,38.0998,38.1747,38.0594,38.1055,65157.3677
2007-12-17 15:00:00,66.16,66.23,66.08,66.09,43368.743912738086,38.1344,38.1747,38.0883,38.094,43368.7439
2007-12-17 15:05:00,66.09,66.15,65.98,66.12,77459.07867106826,38.094,38.1286,38.0306,38.1113,77459.0787
2007-12-17 15:10:00,66.13,66.35,66.07,66.33,77771.83403582359,38.1171,38.2439,38.0825,38.2324,77771.834
2007-12-17 15:15:00,66.33,66.34,66.1,66.12,77459.07867106826,38.2324,38.2381,38.0998,38.1113,77459.0787
2007-12-17 15:20:00,66.13,66.14,65.97,66.08,45558.03146602534,38.1171,38.1228,38.0249,38.0883,45558.0315
2007-12-17 15:25:00,66.08,66.13,66.01,66.08,61508.5550685468,38.0883,38.1171,38.0479,38.0883,61508.5551
2007-12-17 15:30:00,66.09,66.28,66.05,66.2,90386.30041428829,38.094,38.2035,38.071,38.1574,90386.3004
2007-12-17 15:35:00,66.21,66.42,66.14,66.34,159296.73244871103,38.1632,38.2842,38.1228,38.2381,159296.7324
2007-12-17 15:40:00,66.34,66.34,66.25,66.29,145535.49639947683,38.2381,38.2381,38.1862,38.2093,145535.4964
2007-12-17 15:45:00,66.28,66.29,66.01,66.03,136778.3461863278,38.2035,38.2093,38.0479,38.0594,136778.3462
2007-12-17 15:50:00,66.03,66.13,66.01,66.09,167532.6237206012,38.0594,38.1171,38.0479,38.094,167532.6237
2007-12-17 15:55:00,66.1,66.12,65.96,66.06,162320.0343080125,38.0998,38.1113,38.0191,38.0767,162320.0343
2007-12-18 09:30:00,66.68,67.67,66.68,67.15,175455.75962773606,38.4341,39.0047,38.4341,38.705,175455.7596
2007-12-18 09:35:00,67.15,67.8,67.07,67.69,102896.51500450115,38.705,39.0797,38.6589,39.0163,102896.515
2007-12-18 09:40:00,67.69,67.87,67.67,67.74,84339.69669568536,39.0163,39.12,39.0047,39.0451,84339.6967
2007-12-18 09:45:00,67.72,67.87,67.68,67.82,72037.985681976,39.0335,39.12,39.0105,39.0912,72037.9857
2007-12-18 09:50:00,67.81,67.97,67.66,67.96,53272.66379665664,39.0854,39.1776,38.999,39.1719,53272.6638
2007-12-18 09:55:00,67.96,68.1,67.68,67.72,83922.68954267826,39.1719,39.2526,39.0105,39.0335,83922.6895
2007-12-18 10:00:00,67.73,67.96,67.68,67.74,93930.86121484858,39.0393,39.1719,39.0105,39.0451,93930.8612
2007-12-18 10:05:00,67.74,67.78,67.41,67.48,102375.2560632423,39.0451,39.0681,38.8549,38.8952,102375.2561
2007-12-18 10:10:00,67.48,67.59,67.47,67.54,50040.85836085164,38.8952,38.9586,38.8894,38.9298,50040.8584
2007-12-18 10:15:00,67.53,67.62,67.41,67.62,52855.65664364954,38.924,38.9759,38.8549,38.9759,52855.6566
2007-12-18 10:20:00,67.62,67.85,67.58,67.83,40449.69384168841,38.9759,39.1085,38.9528,39.0969,40449.6938
2007-12-18 10:25:00,67.83,67.86,67.63,67.76,109777.13302911828,39.0969,39.1142,38.9817,39.0566,109777.133
2007-12-18 10:30:00,67.78,67.85,67.65,67.75,66825.39626938729,39.0681,39.1085,38.9932,39.0508,66825.3963
2007-12-18 10:35:00,67.73,67.76,67.43,67.46,65365.87123386245,39.0393,39.0566,38.8664,38.8837,65365.8712
2007-12-18 10:40:00,67.46,67.62,67.43,67.49,44619.76537175937,38.8837,38.9759,38.8664,38.901,44619.7654
2007-12-18 10:45:00,67.51,67.7,67.41,67.61,55878.95850295099,38.9125,39.022,38.8549,38.9701,55878.9585
2007-12-18 10:50:00,67.61,67.72,67.57,67.67,71829.48210547245,38.9701,39.0335,38.9471,39.0047,71829.4821
2007-12-18 10:55:00,67.66,67.84,67.61,67.82,34298.83833483372,38.999,39.1027,38.9701,39.0912,34298.8383
2007-12-18 11:00:00,67.82,67.88,67.66,67.72,56921.47638546873,39.0912,39.1258,38.999,39.0335,56921.4764
2007-12-18 11:05:00,67.72,67.85,67.69,67.78,59319.26751525954,39.0335,39.1085,39.0163,39.0681,59319.2675
2007-12-18 11:10:00,67.77,67.81,67.7,67.77,37843.39913539405,39.0624,39.0854,39.022,39.0624,37843.3991
2007-12-18 11:15:00,67.77,67.81,67.58,67.62,54836.44062043325,39.0624,39.0854,38.9528,38.9759,54836.4406
2007-12-18 11:20:00,67.62,67.68,67.5,67.5,45245.27610127002,38.9759,39.0105,38.9067,38.9067,45245.2761
2007-12-18 11:25:00,67.5,67.52,67.05,67.1,132295.51929150152,38.9067,38.9183,38.6474,38.6762,132295.5193
2007-12-18 11:30:00,67.09,67.25,66.95,67.23,67659.41057540147,38.6704,38.7626,38.5897,38.7511,67659.4106
2007-12-18 11:35:00,67.23,67.56,67.22,67.56,56295.96565595809,38.7511,38.9413,38.7453,38.9413,56295.9657
2007-12-18 11:40:00,67.56,67.6,67.5,67.53,31901.04720504292,38.9413,38.9644,38.9067,38.924,31901.0472
2007-12-18 11:45:00,67.53,67.53,66.92,66.93,85486.46636645487,38.924,38.924,38.5724,38.5782,85486.4664
2007-12-18 11:50:00,66.92,67.09,66.86,66.96,46183.54219553599,38.5724,38.6704,38.5378,38.5955,46183.5422
2007-12-18 11:55:00,66.95,67.05,66.62,66.66,52334.39770239067,38.5897,38.6474,38.3995,38.4226,52334.3977
2007-12-18 12:00:00,66.68,66.7,66.35,66.59,79856.86980085907,38.4341,38.4456,38.2439,38.3822,79856.8698
2007-12-18 12:05:00,66.57,66.98,66.54,66.98,54940.69240868503,38.3707,38.607,38.3534,38.607,54940.6924
2007-12-18 12:10:00,66.97,67.0,66.71,66.73,80690.88410687326,38.6012,38.6185,38.4514,38.4629,80690.8841
2007-12-18 12:15:00,66.77,66.95,66.7,66.95,45453.77967777357,38.486,38.5897,38.4456,38.5897,45453.7797
2007-12-18 12:20:00,66.95,67.12,66.87,67.07,56087.46207945454,38.5897,38.6877,38.5436,38.6589,56087.4621
2007-12-18 12:25:00,67.09,67.17,66.96,66.98,34820.097276092594,38.6704,38.7165,38.5955,38.607,34820.0973
2007-12-18 12:30:00,66.97,67.07,66.91,66.93,26271.450639447103,38.6012,38.6589,38.5667,38.5782,26271.4506
2007-12-18 12:35:00,66.91,67.09,66.91,67.05,22101.37910937614,38.5667,38.6704,38.5667,38.6474,22101.3791
2007-12-18 12:40:00,67.05,67.31,67.04,67.29,23769.407721404525,38.6474,38.7972,38.6416,38.7857,23769.4077
2007-12-18 12:45:00,67.27,67.46,67.27,67.42,82463.16450715343,38.7742,38.8837,38.7742,38.8606,82463.1645
2007-12-18 12:50:00,67.42,67.46,67.22,67.27,71099.71958771003,38.8606,38.8837,38.7453,38.7742,71099.7196
2007-12-18 12:55:00,67.26,67.28,67.15,67.17,30233.01859301453,38.7684,38.7799,38.705,38.7165,30233.0186
2007-12-18 13:00:00,67.16,67.22,67.05,67.15,49415.34763134099,38.7108,38.7453,38.6474,38.705,49415.3476
2007-12-18 13:05:00,67.15,67.25,67.15,67.23,19286.58082657824,38.705,38.7626,38.705,38.7511,19286.5808
2007-12-18 13:10:00,67.21,67.24,67.09,67.09,214654.4320104032,38.7396,38.7569,38.6704,38.6704,214654.432
2007-12-18 13:15:00,67.09,67.15,67.03,67.04,28877.745345741463,38.6704,38.705,38.6358,38.6416,28877.7453
2007-12-18 13:20:00,67.04,67.24,67.03,67.24,46600.549348543085,38.6416,38.7569,38.6358,38.7569,46600.5493
2007-12-18 13:25:00,67.22,67.27,67.15,67.15,39928.434900429536,38.7453,38.7742,38.705,38.705,39928.4349
2007-12-18 13:30:00,67.15,67.35,67.11,67.3,39302.92417091889,38.705,38.8203,38.6819,38.7915,39302.9242
2007-12-18 13:35:00,67.28,67.38,67.24,67.33,29399.00428700033,38.7799,38.8376,38.7569,38.8087,29399.0043
2007-12-18 13:40:00,67.34,67.43,67.28,67.3,55670.45492644744,38.8145,38.8664,38.7799,38.7915,55670.4549
2007-12-18 13:45:00,67.29,67.36,67.19,67.28,46079.29040728421,38.7857,38.826,38.7281,38.7799,46079.2904
2007-12-18 13:50:00,67.29,67.33,67.2,67.29,36175.37052336566,38.7857,38.8087,38.7338,38.7857,36175.3705
2007-12-18 13:55:00,67.27,67.36,67.18,67.32,37009.38482937985,38.7742,38.826,38.7223,38.803,37009.3848
2007-12-18 14:00:00,67.32,67.47,67.29,67.45,43785.75106574518,38.803,38.8894,38.7857,38.8779,43785.7511
2007-12-18 14:05:00,67.44,67.69,67.38,67.62,75686.7982707881,38.8722,39.0163,38.8376,38.9759,75686.7983
2007-12-18 14:10:00,67.62,67.69,67.57,67.64,69223.18739917809,38.9759,39.0163,38.9471,38.9874,69223.1874
2007-12-18 14:15:00,67.62,67.98,67.57,67.91,63072.33189232341,38.9759,39.1834,38.9471,39.1431,63072.3319
2007-12-18 14:20:00,67.92,68.05,67.9,67.97,70161.45349344406,39.1488,39.2238,39.1373,39.1776,70161.4535
2007-12-18 14:25:00,67.98,67.99,67.73,67.78,71933.73389372423,39.1834,39.1892,39.0393,39.0681,71933.7339
2007-12-18 14:30:00,67.79,67.95,67.73,67.93,75478.29469428454,39.0739,39.1661,39.0393,39.1546,75478.2947
2007-12-18 14:35:00,67.94,67.96,67.82,67.82,36488.12588812099,39.1604,39.1719,39.0912,39.0912,36488.1259
2007-12-18 14:40:00,67.83,67.91,67.78,67.85,49102.59226658566,39.0969,39.1431,39.0681,39.1085,49102.5923
2007-12-18 14:45:00,67.85,67.86,67.76,67.81,43368.743912738086,39.1085,39.1142,39.0566,39.0854,43368.7439
2007-12-18 14:50:00,67.81,67.83,67.65,67.65,33986.0829700784,39.0854,39.0969,38.9932,38.9932,33986.083
2007-12-18 14:55:00,67.64,67.72,67.62,67.66,38156.15450014937,38.9874,39.0335,38.9759,38.999,38156.1545
2007-12-18 15:00:00,67.68,67.82,67.66,67.74,48998.34047833389,39.0105,39.0912,38.999,39.0451,48998.3405
2007-12-18 15:05:00,67.74,67.88,67.74,67.77,45245.27610127002,39.0451,39.1258,39.0451,39.0624,45245.2761
2007-12-18 15:10:00,67.75,67.85,67.69,67.73,97892.429168416,39.0508,39.1085,39.0163,39.0393,97892.4292
2007-12-18 15:15:00,67.77,67.82,67.7,67.78,78188.84118883067,39.0624,39.0912,39.022,39.0681,78188.8412
2007-12-18 15:20:00,67.78,67.79,67.61,67.65,68284.92130491213,39.0681,39.0739,38.9701,38.9932,68284.9213
2007-12-18 15:25:00,67.63,67.76,67.6,67.64,65887.13017512132,38.9817,39.0566,38.9644,38.9874,65887.1302
2007-12-18 15:30:00,67.63,67.75,67.62,67.66,80795.13589512503,38.9817,39.0508,38.9759,38.999,80795.1359
2007-12-18 15:35:00,67.66,67.88,67.61,67.83,81837.65377764277,38.999,39.1258,38.9701,39.0969,81837.6538
2007-12-18 15:40:00,67.84,67.84,67.6,67.66,131253.00140898378,39.1027,39.1027,38.9644,38.999,131253.0014
2007-12-18 15:45:00,67.65,67.69,67.5,67.5,120619.3190073028,38.9932,39.0163,38.9067,38.9067,120619.319
2007-12-18 15:50:00,67.5,67.6,67.44,67.51,112383.42773541262,38.9067,38.9644,38.8722,38.9125,112383.4277
2007-12-18 15:55:00,67.51,67.52,67.3,67.36,183795.902687878,38.9125,38.9183,38.7915,38.826,183795.9027
2007-12-19 09:30:00,68.67,68.67,67.86,68.25,128542.45491443764,39.5811,39.5811,39.1142,39.339,128542.4549
2007-12-19 09:35:00,68.26,68.27,67.98,68.15,133338.03717401926,39.3448,39.3506,39.1834,39.2814,133338.0372
2007-12-19 09:40:00,68.12,68.3,68.09,68.27,117074.75820674248,39.2641,39.3679,39.2468,39.3506,117074.7582
2007-12-19 09:45:00,68.28,68.7,68.23,68.65,138446.37479835618,39.3563,39.5984,39.3275,39.5696,138446.3748
2007-12-19 09:50:00,68.61,68.79,68.54,68.72,79856.86980085907,39.5465,39.6503,39.5062,39.6099,79856.8698
2007-12-19 09:55:00,68.75,68.84,68.12,68.43,108213.35620534164,39.6272,39.6791,39.2641,39.4428,108213.3562
2007-12-19 10:00:00,68.41,68.48,68.18,68.36,120098.06006604392,39.4313,39.4716,39.2987,39.4024,120098.0601
2007-12-19 10:05:00,68.36,68.69,68.36,68.59,83922.68954267826,39.4024,39.5926,39.4024,39.535,83922.6895
2007-12-19 10:10:00,68.6,68.61,68.38,68.49,81420.64662463569,39.5408,39.5465,39.414,39.4774,81420.6466
2007-12-19 10:15:00,68.46,68.53,68.24,68.3,48164.3261723197,39.4601,39.5004,39.3333,39.3679,48164.3262
2007-12-19 10:20:00,68.29,68.33,68.25,68.3,25854.44348644001,39.3621,39.3851,39.339,39.3679,25854.4435
2007-12-19 10:25:00,68.31,68.36,68.29,68.32,55774.70671469922,39.3736,39.4024,39.3621,39.3794,55774.7067
2007-12-19 10:30:00,68.35,68.93,68.35,68.91,159817.99138996992,39.3967,39.731,39.3967,39.7195,159817.9914
2007-12-19 10:35:00,68.91,69.4,68.89,69.26,157628.70383668266,39.7195,40.0019,39.7079,39.9212,157628.7038
2007-12-19 10:40:00,69.2,69.2,68.7,68.91,57338.48353847583,39.8866,39.8866,39.5984,39.7195,57338.4835
2007-12-19 10:45:00,68.9,69.21,68.88,69.1,54210.929890922605,39.7137,39.8924,39.7022,39.829,54210.9299
2007-12-19 10:50:00,69.09,69.11,68.8,68.84,64844.612292603575,39.8232,39.8347,39.6561,39.6791,64844.6123
2007-12-19 10:55:00,68.85,68.88,68.68,68.81,43994.25464224873,39.6849,39.7022,39.5869,39.6618,43994.2546
2007-12-19 11:00:00,68.81,68.82,68.73,68.77,56400.21744420986,39.6618,39.6676,39.6157,39.6388,56400.2174
2007-12-19 11:05:00,68.76,68.79,68.7,68.79,52021.64233763534,39.633,39.6503,39.5984,39.6503,52021.6423
2007-12-19 11:10:00,68.78,69.02,68.78,68.96,40762.44920644373,39.6445,39.7829,39.6445,39.7483,40762.4492
2007-12-19 11:15:00,68.96,69.1,68.94,69.01,44932.5207365147,39.7483,39.829,39.7367,39.7771,44932.5207
2007-12-19 11:20:00,69.01,69.04,68.76,68.83,67346.65521064616,39.7771,39.7944,39.633,39.6733,67346.6552
2007-12-19 11:25:00,68.83,68.83,68.73,68.74,67763.66236365326,39.6733,39.6733,39.6157,39.6215,67763.6624
2007-12-19 11:30:00,68.74,68.74,68.53,68.7,54106.67810267083,39.6215,39.6215,39.5004,39.5984,54106.6781
2007-12-19 11:35:00,68.71,68.79,68.71,68.79,25645.939909936464,39.6042,39.6503,39.6042,39.6503,25645.9399
2007-12-19 11:40:00,68.79,68.82,68.78,68.82,39302.92417091889,39.6503,39.6676,39.6445,39.6676,39302.9242
2007-12-19 11:45:00,68.81,68.84,68.74,68.74,41283.7081477026,39.6618,39.6791,39.6215,39.6215,41283.7081
2007-12-19 11:50:00,68.76,68.87,68.64,68.8,65365.87123386245,39.633,39.6964,39.5638,39.6561,65365.8712
2007-12-19 11:55:00,68.8,68.85,68.5,68.6,59840.52645651841,39.6561,39.6849,39.4831,39.5408,59840.5265
2007-12-19 12:00:00,68.6,68.96,68.6,68.96,37530.64377063872,39.5408,39.7483,39.5408,39.7483,37530.6438
2007-12-19 12:05:00,68.94,68.97,68.88,68.95,25541.68812168469,39.7367,39.754,39.7022,39.7425,25541.6881
2007-12-19 12:10:00,68.97,69.09,68.94,68.96,56817.22459721696,39.754,39.8232,39.7367,39.7483,56817.2246
2007-12-19 12:15:00,68.96,68.96,68.86,68.88,21684.371956369043,39.7483,39.7483,39.6906,39.7022,21684.372
2007-12-19 12:20:00,68.87,69.04,68.79,68.97,43681.49927749341,39.6964,39.7944,39.6503,39.754,43681.4993
2007-12-19 12:25:00,68.95,68.99,68.92,68.97,39407.175959170665,39.7425,39.7656,39.7252,39.754,39407.176
2007-12-19 12:30:00,68.95,68.95,68.73,68.79,37322.14019413518,39.7425,39.7425,39.6157,39.6503,37322.1402
2007-12-19 12:35:00,68.79,68.97,68.79,68.87,38781.665229660015,39.6503,39.754,39.6503,39.6964,38781.6652
2007-12-19 12:40:00,68.88,68.94,68.78,68.86,60778.79255078438,39.7022,39.7367,39.6445,39.6906,60778.7926
2007-12-19 12:45:00,68.87,69.04,68.87,69.04,41804.96708896147,39.6964,39.7944,39.6964,39.7944,41804.9671
2007-12-19 12:50:00,69.04,69.17,69.03,69.16,30337.270381266306,39.7944,39.8693,39.7886,39.8636,30337.2704
2007-12-19 12:55:00,69.18,69.18,69.05,69.11,23560.90414490098,39.8751,39.8751,39.8002,39.8347,23560.9041
2007-12-19 13:00:00,69.11,69.12,68.89,69.04,37739.14734714227,39.8347,39.8405,39.7079,39.7944,37739.1473
2007-12-19 13:05:00,69.05,69.1,68.94,68.94,48164.3261723197,39.8002,39.829,39.7367,39.7367,48164.3262
2007-12-19 13:10:00,68.95,69.03,68.88,68.96,21163.11301511017,39.7425,39.7886,39.7022,39.7483,21163.113
2007-12-19 13:15:00,68.95,69.09,68.95,69.08,49936.60657259986,39.7425,39.8232,39.7425,39.8174,49936.6066
2007-12-19 13:20:00,69.08,69.08,68.96,69.01,32526.557934553563,39.8174,39.8174,39.7483,39.7771,32526.5579
2007-12-19 13:25:00,69.01,69.03,68.91,69.01,30233.01859301453,39.7771,39.7886,39.7195,39.7771,30233.0186
2007-12-19 13:30:00,69.0,69.07,68.96,69.07,35237.104429099694,39.7713,39.8117,39.7483,39.8117,35237.1044
2007-12-19 13:35:00,69.08,69.24,69.07,69.21,58276.7496327418,39.8174,39.9097,39.8117,39.8924,58276.7496
2007-12-19 13:40:00,69.21,69.29,69.18,69.26,69744.44634043696,39.8924,39.9385,39.8751,39.9212,69744.4463
2007-12-19 13:45:00,69.26,69.26,68.75,69.01,239153.6022495701,39.9212,39.9212,39.6272,39.7771,239153.6022
2007-12-19 13:50:00,68.99,69.14,68.89,69.04,68284.92130491213,39.7656,39.852,39.7079,39.7944,68284.9213
2007-12-19 13:55:00,69.05,69.05,68.96,68.99,58381.001420993576,39.8002,39.8002,39.7483,39.7656,58381.0014
2007-12-19 14:00:00,69.02,69.09,68.97,69.01,62029.81400980567,39.7829,39.8232,39.754,39.7771,62029.814
2007-12-19 14:05:00,69.0,69.18,69.0,69.13,111445.16164114668,39.7713,39.8751,39.7713,39.8463,111445.1616
2007-12-19 14:10:00,69.14,69.45,69.12,69.38,110298.39197037714,39.852,40.0307,39.8405,39.9904,110298.392
2007-12-19 14:15:00,69.38,69.44,69.29,69.35,58485.25320924535,39.9904,40.0249,39.9385,39.9731,58485.2532
2007-12-19 14:20:00,69.35,69.44,69.32,69.42,38885.917017911794,39.9731,40.0249,39.9558,40.0134,38885.917
2007-12-19 14:25:00,69.43,69.43,69.27,69.33,36800.88125287631,40.0192,40.0192,39.927,39.9615,36800.8813
2007-12-19 14:30:00,69.3,69.44,69.3,69.4,36905.13304112808,39.9442,40.0249,39.9442,40.0019,36905.133
2007-12-19 14:35:00,69.42,69.43,69.29,69.34,27730.97567497195,40.0134,40.0192,39.9385,39.9673,27730.9757
2007-12-19 14:40:00,69.35,69.39,69.23,69.33,97475.42201540893,39.9731,39.9961,39.9039,39.9615,97475.422
2007-12-19 14:45:00,69.32,69.44,69.26,69.42,48477.08153707502,39.9558,40.0249,39.9212,40.0134,48477.0815
2007-12-19 14:50:00,69.44,69.44,69.36,69.36,36175.37052336566,40.0249,40.0249,39.9788,39.9788,36175.3705
2007-12-19 14:55:00,69.36,69.4,69.26,69.26,30441.52216951808,39.9788,40.0019,39.9212,39.9212,30441.5222
2007-12-19 15:00:00,69.26,69.43,69.15,69.43,57338.48353847583,39.9212,40.0192,39.8578,40.0192,57338.4835
2007-12-19 15:05:00,69.42,69.42,69.15,69.22,51187.62803162115,40.0134,40.0134,39.8578,39.8981,51187.628
2007-12-19 15:10:00,69.22,69.32,69.17,69.3,57338.48353847583,39.8981,39.9558,39.8693,39.9442,57338.4835
2007-12-19 15:15:00,69.29,69.41,69.28,69.36,61300.05149204325,39.9385,40.0077,39.9327,39.9788,61300.0515
2007-12-19 15:20:00,69.37,69.41,69.12,69.29,88614.0200140081,39.9846,40.0077,39.8405,39.9385,88614.02
2007-12-19 15:25:00,69.29,69.34,69.12,69.16,64844.612292603575,39.9385,39.9673,39.8405,39.8636,64844.6123
2007-12-19 15:30:00,69.16,69.27,69.1,69.26,97996.68095666778,39.8636,39.927,39.829,39.9212,97996.681
2007-12-19 15:35:00,69.26,69.37,69.25,69.37,96745.6594976465,39.9212,39.9846,39.9154,39.9846,96745.6595
2007-12-19 15:40:00,69.37,69.43,69.22,69.24,173266.47207444877,39.9846,40.0192,39.8981,39.9097,173266.4721
2007-12-19 15:45:00,69.22,69.33,69.17,69.18,119993.80827779217,39.8981,39.9615,39.8693,39.8751,119993.8083
2007-12-19 15:50:00,69.18,69.24,68.91,68.91,130001.97994996248,39.8751,39.9097,39.7195,39.7195,130001.9799
2007-12-19 15:55:00,68.92,69.04,68.91,69.01,150331.07865905846,39.7252,39.7944,39.7195,39.7771,150331.0787
2007-12-20 09:30:00,69.66,69.81,68.86,68.91,181502.3633463389,40.1518,40.2382,39.6906,39.7195,181502.3633
2007-12-20 09:35:00,68.93,69.27,68.68,69.27,103105.01858100473,39.731,39.927,39.5869,39.927,103105.0186
2007-12-20 09:40:00,69.27,69.35,69.17,69.21,51813.1387611318,39.927,39.9731,39.8693,39.8924,51813.1388
2007-12-20 09:45:00,69.21,69.26,69.02,69.16,96328.6523446394,39.8924,39.9212,39.7829,39.8636,96328.6523
2007-12-20 09:50:00,69.15,69.26,69.14,69.16,67450.90699889793,39.8578,39.9212,39.852,39.8636,67450.907
2007-12-20 09:55:00,69.16,69.32,69.16,69.21,61195.79970379148,39.8636,39.9558,39.8636,39.8924,61195.7997
2007-12-20 10:00:00,69.23,69.42,69.22,69.36,60778.79255078438,39.9039,40.0134,39.8981,39.9788,60778.7926
2007-12-20 10:05:00,69.35,69.41,69.33,69.4,47851.57080756438,39.9731,40.0077,39.9615,40.0019,47851.5708
2007-12-20 10:10:00,69.38,69.41,69.21,69.22,45245.27610127002,39.9904,40.0077,39.8924,39.8981,45245.2761
2007-12-20 10:15:00,69.24,69.24,69.05,69.11,79856.86980085907,39.9097,39.9097,39.8002,39.8347,79856.8698
2007-12-20 10:20:00,69.16,69.25,69.14,69.23,30545.77395776985,39.8636,39.9154,39.852,39.9039,30545.774
2007-12-20 10:25:00,69.23,69.3,69.2,69.2,39094.42059441534,39.9039,39.9442,39.8866,39.8866,39094.4206
2007-12-20 10:30:00,69.19,69.22,69.03,69.12,95390.38625037344,39.8808,39.8981,39.7886,39.8405,95390.3863
2007-12-20 10:35:00,69.15,69.26,69.1,69.22,61404.30328029503,39.8578,39.9212,39.829,39.8981,61404.3033
2007-12-20 10:40:00,69.17,69.31,69.17,69.24,64114.849774841154,39.8693,39.95,39.8693,39.9097,64114.8498
2007-12-20 10:45:00,69.23,69.3,69.22,69.27,74435.7768117668,39.9039,39.9442,39.8981,39.927,74435.7768
2007-12-20 10:50:00,69.28,69.3,69.11,69.16,90907.55935554714,39.9327,39.9442,39.8347,39.8636,90907.5594
2007-12-20 10:55:00,69.16,69.2,68.87,69.16,94347.86836785568,39.8636,39.8866,39.6964,39.8636,94347.8684
2007-12-20 11:00:00,69.16,69.37,69.12,69.37,59527.77109176309,39.8636,39.9846,39.8405,39.9846,59527.7711
2007-12-20 11:05:00,69.35,69.4,69.29,69.38,49311.09584308921,39.9731,40.0019,39.9385,39.9904,49311.0958
2007-12-20 11:10:00,69.38,69.56,69.38,69.48,50457.865513858735,39.9904,40.0941,39.9904,40.048,50457.8655
2007-12-20 11:15:00,69.48,69.55,69.45,69.49,33047.81687581243,40.048,40.0883,40.0307,40.0538,33047.8169
2007-12-20 11:20:00,69.49,69.54,69.25,69.3,56921.47638546873,40.0538,40.0826,39.9154,39.9442,56921.4764
2007-12-20 11:25:00,69.3,69.59,69.3,69.58,23352.40056839743,39.9442,40.1114,39.9442,40.1056,23352.4006
2007-12-20 11:30:00,69.59,69.66,69.54,69.61,49936.60657259986,40.1114,40.1518,40.0826,40.1229,49936.6066
2007-12-20 11:35:00,69.61,69.69,69.51,69.51,29607.507863503884,40.1229,40.169,40.0653,40.0653,29607.5079
2007-12-20 11:40:00,69.51,69.53,69.41,69.46,70474.20885819939,40.0653,40.0768,40.0077,40.0365,70474.2089
2007-12-20 11:45:00,69.46,69.48,69.26,69.27,51500.38339637647,40.0365,40.048,39.9212,39.927,51500.3834
2007-12-20 11:50:00,69.26,69.34,69.26,69.32,38573.16165315647,39.9212,39.9673,39.9212,39.9558,38573.1617
2007-12-20 11:55:00,69.31,69.5,69.31,69.44,51291.87981987293,39.95,40.0595,39.95,40.0249,51291.8798
2007-12-20 12:00:00,69.43,69.46,69.23,69.26,77667.5822475718,40.0192,40.0365,39.9039,39.9212,77667.5822
2007-12-20 12:05:00,69.26,69.32,69.18,69.18,38260.40628840114,39.9212,39.9558,39.8751,39.8751,38260.4063
2007-12-20 12:10:00,69.18,69.26,69.16,69.25,51396.1316081247,39.8751,39.9212,39.8636,39.9154,51396.1316
2007-12-20 12:15:00,69.25,69.28,69.2,69.26,69640.19455218519,39.9154,39.9327,39.8866,39.9212,69640.1946
2007-12-20 12:20:00,69.26,69.29,69.21,69.26,38573.16165315647,39.9212,39.9385,39.8924,39.9212,38573.1617
2007-12-20 12:25:00,69.25,69.34,69.25,69.29,31796.79541679114,39.9154,39.9673,39.9154,39.9385,31796.7954
2007-12-20 12:30:00,69.3,69.31,69.2,69.26,30128.76680476276,39.9442,39.95,39.8866,39.9212,30128.7668
2007-12-20 12:35:00,69.26,69.26,69.21,69.22,13135.725319723551,39.9212,39.9212,39.8924,39.8981,13135.7253
2007-12-20 12:40:00,69.22,69.22,69.0,69.01,47643.06723106083,39.8981,39.8981,39.7713,39.7771,47643.0672
2007-12-20 12:45:00,69.01,69.13,68.98,69.13,33569.0758170713,39.7771,39.8463,39.7598,39.8463,33569.0758
2007-12-20 12:50:00,69.13,69.18,69.1,69.16,32318.054358050013,39.8463,39.8751,39.829,39.8636,32318.0544
2007-12-20 12:55:00,69.16,69.26,69.15,69.25,27522.4720984684,39.8636,39.9212,39.8578,39.9154,27522.4721
2007-12-20 13:00:00,69.26,69.28,69.2,69.26,28147.982827979045,39.9212,39.9327,39.8866,39.9212,28147.9828
2007-12-20 13:05:00,69.26,69.28,69.2,69.25,23456.652356649203,39.9212,39.9327,39.8866,39.9154,23456.6524
2007-12-20 13:10:00,69.25,69.28,69.23,69.24,15220.76108475904,39.9154,39.9327,39.9039,39.9097,15220.7611
2007-12-20 13:15:00,69.26,69.26,69.16,69.21,20850.357650354847,39.9212,39.9212,39.8636,39.8924,20850.3577
2007-12-20 13:20:00,69.2,69.39,69.19,69.31,53168.41200840486,39.8866,39.9961,39.8808,39.95,53168.412
2007-12-20 13:25:00,69.28,69.35,69.24,69.27,16576.034332032104,39.9327,39.9731,39.9097,39.927,16576.0343
2007-12-20 13:30:00,69.26,69.32,69.18,69.22,23769.407721404525,39.9212,39.9558,39.8751,39.8981,23769.4077
2007-12-20 13:35:00,69.21,69.22,69.17,69.22,19182.32903832646,39.8924,39.8981,39.8693,39.8981,19182.329
2007-12-20 13:40:00,69.22,69.23,69.16,69.23,24290.6666626634,39.8981,39.9039,39.8636,39.9039,24290.6667
2007-12-20 13:45:00,69.24,69.24,69.16,69.18,22205.630897627914,39.9097,39.9097,39.8636,39.8751,22205.6309
2007-12-20 13:50:00,69.18,69.32,69.17,69.32,22414.13447413146,39.8751,39.9558,39.8693,39.9558,22414.1345
2007-12-20 13:55:00,69.33,69.36,69.25,69.33,29607.507863503884,39.9615,39.9788,39.9154,39.9615,29607.5079
2007-12-20 14:00:00,69.32,69.34,69.16,69.19,35654.11158210679,39.9558,39.9673,39.8636,39.8808,35654.1116
2007-12-20 14:05:00,69.2,69.26,69.18,69.24,15429.264661262589,39.8866,39.9212,39.8751,39.9097,15429.2647
2007-12-20 14:10:00,69.24,69.39,69.23,69.32,28460.738192734367,39.9097,39.9961,39.9039,39.9558,28460.7382
2007-12-20 14:15:00,69.3,69.51,69.3,69.5,54627.9370439297,39.9442,40.0653,39.9442,40.0595,54627.937
2007-12-20 14:20:00,69.51,69.53,69.31,69.38,34403.0901230855,40.0653,40.0768,39.95,39.9904,34403.0901
2007-12-20 14:25:00,69.38,69.51,69.32,69.45,27835.22746322372,39.9904,40.0653,39.9558,40.0307,27835.2275
2007-12-20 14:30:00,69.43,69.64,69.39,69.61,40345.44205343663,40.0192,40.1402,39.9961,40.1229,40345.4421
2007-12-20 14:35:00,69.59,69.74,69.58,69.68,41179.45635945082,40.1114,40.1979,40.1056,40.1633,41179.4564
2007-12-20 14:40:00,69.72,69.75,69.59,69.6,30337.270381266306,40.1863,40.2036,40.1114,40.1172,30337.2704
2007-12-20 14:45:00,69.58,69.64,69.55,69.55,32005.29899329469,40.1056,40.1402,40.0883,40.0883,32005.299
2007-12-20 14:50:00,69.55,69.61,69.46,69.51,29607.507863503884,40.0883,40.1229,40.0365,40.0653,29607.5079
2007-12-20 14:55:00,69.5,69.58,69.46,69.54,31588.291840287595,40.0595,40.1056,40.0365,40.0826,31588.2918
2007-12-20 15:00:00,69.54,69.56,69.35,69.43,70786.9642229547,40.0826,40.0941,39.9731,40.0192,70786.9642
2007-12-20 15:05:00,69.42,69.53,69.38,69.52,68389.1730931639,40.0134,40.0768,39.9904,40.0711,68389.1731
2007-12-20 15:10:00,69.53,69.64,69.48,69.59,55253.44777344035,40.0768,40.1402,40.048,40.1114,55253.4478
2007-12-20 15:15:00,69.57,69.68,69.51,69.56,30337.270381266306,40.0999,40.1633,40.0653,40.0941,30337.2704
2007-12-20 15:20:00,69.51,69.55,69.44,69.47,45975.03861903244,40.0653,40.0883,40.0249,40.0422,45975.0386
2007-12-20 15:25:00,69.48,69.48,69.37,69.41,50770.620878614056,40.048,40.048,39.9846,40.0077,50770.6209
2007-12-20 15:30:00,69.41,69.45,69.24,69.31,65053.115869107125,40.0077,40.0307,39.9097,39.95,65053.1159
2007-12-20 15:35:00,69.32,69.48,69.29,69.45,54940.69240868503,39.9558,40.048,39.9385,40.0307,54940.6924
2007-12-20 15:40:00,69.46,69.62,69.45,69.48,65157.3676573589,40.0365,40.1287,40.0307,40.048,65157.3677
2007-12-20 15:45:00,69.47,69.55,69.45,69.47,372491.6394235893,40.0422,40.0883,40.0307,40.0422,372491.6394
2007-12-20 15:50:00,69.47,69.52,69.44,69.45,85799.2217312102,40.0422,40.0711,40.0249,40.0307,85799.2217
2007-12-20 15:55:00,69.45,69.66,69.43,69.63,126978.67809066102,40.0307,40.1518,40.0192,40.1345,126978.6781
2007-12-21 09:30:00,69.72,70.5,69.72,70.45,1610377.3731251566,40.1863,40.6359,40.1863,40.6071,1610377.3731
2007-12-21 09:35:00,70.44,70.6,70.43,70.52,390110.1916381392,40.6013,40.6936,40.5956,40.6475,390110.1916
2007-12-21 09:40:00,70.55,70.6,70.42,70.59,75895.30184729164,40.6647,40.6936,40.5898,40.6878,75895.3018
2007-12-21 09:45:00,70.59,70.9,70.58,70.69,78710.10013008954,40.6878,40.8665,40.682,40.7454,78710.1001
2007-12-21 09:50:00,70.71,70.93,70.65,70.93,104773.04719303313,40.757,40.8838,40.7224,40.8838,104773.0472
2007-12-21 09:55:00,70.91,70.95,70.65,70.89,121557.58510156877,40.8722,40.8953,40.7224,40.8607,121557.5851
2007-12-21 10:00:00,70.89,70.91,70.68,70.82,192761.55647753057,40.8607,40.8722,40.7397,40.8204,192761.5565
2007-12-21 10:05:00,70.82,70.86,70.67,70.86,57338.48353847583,40.8204,40.8434,40.7339,40.8434,57338.4835
2007-12-21 10:10:00,70.87,70.96,70.77,70.94,75061.28754127744,40.8492,40.9011,40.7916,40.8895,75061.2875
2007-12-21 10:15:00,70.94,71.24,70.94,71.19,108526.11157009698,40.8895,41.0625,40.8895,41.0336,108526.1116
2007-12-21 10:20:00,71.2,71.48,71.17,71.3,107587.845475831,41.0394,41.2008,41.0221,41.097,107587.8455
2007-12-21 10:25:00,71.3,71.32,71.1,71.12,45141.02431301824,41.097,41.1086,40.9818,40.9933,45141.0243
2007-12-21 10:30:00,71.15,71.24,71.13,71.2,27209.71673371308,41.0106,41.0625,40.9991,41.0394,27209.7167
2007-12-21 10:35:00,71.18,71.18,70.96,71.15,108004.85262883813,41.0279,41.0279,40.9011,41.0106,108004.8526
2007-12-21 10:40:00,71.14,71.34,71.09,71.34,81733.401989391,41.0048,41.1201,40.976,41.1201,81733.402
2007-12-21 10:45:00,71.35,71.44,71.24,71.37,83922.68954267826,41.1259,41.1777,41.0625,41.1374,83922.6895
2007-12-21 10:50:00,71.37,71.37,71.16,71.25,37739.14734714227,41.1374,41.1374,41.0163,41.0682,37739.1473
2007-12-21 10:55:00,71.25,71.29,71.13,71.15,48998.34047833389,41.0682,41.0913,40.9991,41.0106,48998.3405
2007-12-21 11:00:00,71.15,71.19,71.1,71.17,31275.53647553227,41.0106,41.0336,40.9818,41.0221,31275.5365
2007-12-21 11:05:00,71.19,71.35,71.14,71.32,57546.987114979376,41.0336,41.1259,41.0048,41.1086,57546.9871
2007-12-21 11:10:00,71.33,71.41,71.3,71.39,43890.00285399696,41.1143,41.1604,41.097,41.1489,43890.0029
2007-12-21 11:15:00,71.39,71.51,71.38,71.44,46287.79398378776,41.1489,41.2181,41.1432,41.1777,46287.794
2007-12-21 11:20:00,71.46,71.51,71.44,71.5,30858.529322525173,41.1893,41.2181,41.1777,41.2123,30858.5293
2007-12-21 11:25:00,71.48,71.53,71.43,71.52,40658.19741819195,41.2008,41.2296,41.172,41.2238,40658.1974
2007-12-21 11:30:00,71.52,71.65,71.48,71.62,56400.21744420986,41.2238,41.2988,41.2008,41.2815,56400.2174
2007-12-21 11:35:00,71.62,71.79,71.62,71.67,69848.69812868875,41.2815,41.3795,41.2815,41.3103,69848.6981
2007-12-21 11:40:00,71.69,71.69,71.59,71.61,30128.76680476276,41.3218,41.3218,41.2642,41.2757,30128.7668
2007-12-21 11:45:00,71.58,72.04,71.57,71.87,248953.27034523687,41.2584,41.5236,41.2527,41.4256,248953.2703
2007-12-21 11:50:00,71.9,72.04,71.81,71.99,82150.4091423981,41.4429,41.5236,41.391,41.4948,82150.4091
2007-12-21 11:55:00,71.99,72.22,71.97,72.19,78918.6037065931,41.4948,41.6273,41.4832,41.61,78918.6037
2007-12-21 12:00:00,72.17,72.33,71.45,72.29,91741.57366156131,41.5985,41.6907,41.1835,41.6677,91741.5737
2007-12-21 12:05:00,72.3,72.33,72.23,72.27,40970.95278294728,41.6734,41.6907,41.6331,41.6561,40970.9528
2007-12-21 12:10:00,72.24,72.25,72.14,72.18,36592.37767637276,41.6389,41.6446,41.5812,41.6043,36592.3777
2007-12-21 12:15:00,72.17,72.2,72.11,72.18,36800.88125287631,41.5985,41.6158,41.5639,41.6043,36800.8813
2007-12-21 12:20:00,72.19,72.43,72.17,72.43,61404.30328029503,41.61,41.7484,41.5985,41.7484,61404.3033
2007-12-21 12:25:00,72.42,72.43,72.33,72.34,29816.01144000743,41.7426,41.7484,41.6907,41.6965,29816.0114
2007-12-21 12:30:00,72.37,72.43,72.34,72.35,48581.33332532679,41.7138,41.7484,41.6965,41.7023,48581.3333
2007-12-21 12:35:00,72.35,72.42,72.35,72.39,44515.5135835076,41.7023,41.7426,41.7023,41.7253,44515.5136
2007-12-21 12:40:00,72.41,72.41,72.32,72.35,60049.03003302196,41.7368,41.7368,41.685,41.7023,60049.03
2007-12-21 12:45:00,72.35,72.55,72.32,72.55,53793.92273791551,41.7023,41.8175,41.685,41.8175,53793.9227
2007-12-21 12:50:00,72.55,72.63,72.4,72.62,107483.59368757924,41.8175,41.8636,41.7311,41.8579,107483.5937
2007-12-21 12:55:00,72.64,72.67,72.58,72.61,55461.9513499439,41.8694,41.8867,41.8348,41.8521,55461.9513
2007-12-21 13:00:00,72.61,72.64,72.48,72.48,43577.24748924163,41.8521,41.8694,41.7772,41.7772,43577.2475
2007-12-21 13:05:00,72.48,72.5,72.31,72.33,85590.71815470664,41.7772,41.7887,41.6792,41.6907,85590.7182
2007-12-21 13:10:00,72.36,72.36,72.28,72.35,47747.3190193126,41.708,41.708,41.6619,41.7023,47747.319
2007-12-21 13:15:00,72.37,72.44,72.36,72.42,26375.70242769888,41.7138,41.7541,41.708,41.7426,26375.7024
2007-12-21 13:20:00,72.42,72.43,72.38,72.4,21684.371956369043,41.7426,41.7484,41.7195,41.7311,21684.372
2007-12-21 13:25:00,72.41,72.44,72.35,72.39,42743.23318322744,41.7368,41.7541,41.7023,41.7253,42743.2332
2007-12-21 13:30:00,72.39,72.42,72.38,72.41,29503.25607525211,41.7253,41.7426,41.7195,41.7368,29503.2561
2007-12-21 13:35:00,72.42,72.42,72.37,72.4,20433.35049734775,41.7426,41.7426,41.7138,41.7311,20433.3505
2007-12-21 13:40:00,72.41,72.5,72.38,72.43,25228.932756929367,41.7368,41.7887,41.7195,41.7484,25228.9328
2007-12-21 13:45:00,72.43,72.58,72.43,72.52,24394.91845091517,41.7484,41.8348,41.7484,41.8002,24394.9185
2007-12-21 13:50:00,72.52,72.56,72.43,72.52,14908.005720003715,41.8002,41.8233,41.7484,41.8002,14908.0057
2007-12-21 13:55:00,72.52,72.54,72.44,72.48,20537.602285599525,41.8002,41.8118,41.7541,41.7772,20537.6023
2007-12-21 14:00:00,72.5,72.56,72.44,72.54,50874.87266686583,41.7887,41.8233,41.7541,41.8118,50874.8727
2007-12-21 14:05:00,72.53,72.6,72.51,72.6,37739.14734714227,41.806,41.8464,41.7945,41.8464,37739.1473
2007-12-21 14:10:00,72.6,72.74,72.55,72.67,53376.91558490841,41.8464,41.9271,41.8175,41.8867,53376.9156
2007-12-21 14:15:00,72.66,72.7,72.59,72.7,23248.148780145657,41.8809,41.904,41.8406,41.904,23248.1488
2007-12-21 14:20:00,72.7,72.81,72.68,72.79,44098.5064305005,41.904,41.9674,41.8925,41.9559,44098.5064
2007-12-21 14:25:00,72.78,72.84,72.69,72.71,40241.19026518486,41.9501,41.9847,41.8982,41.9098,40241.1903
2007-12-21 14:30:00,72.7,72.75,72.62,72.66,47747.3190193126,41.904,41.9328,41.8579,41.8809,47747.319
2007-12-21 14:35:00,72.65,72.65,72.37,72.4,93305.35048533794,41.8752,41.8752,41.7138,41.7311,93305.3505
2007-12-21 14:40:00,72.4,72.42,72.32,72.36,44932.5207365147,41.7311,41.7426,41.685,41.708,44932.5207
2007-12-21 14:45:00,72.35,72.36,72.3,72.32,68076.41772840857,41.7023,41.708,41.6734,41.685,68076.4177
2007-12-21 14:50:00,72.32,72.51,72.32,72.51,47434.56365455728,41.685,41.7945,41.685,41.7945,47434.5637
2007-12-21 14:55:00,72.52,72.59,72.47,72.47,32318.054358050013,41.8002,41.8406,41.7714,41.7714,32318.0544
2007-12-21 15:00:00,72.47,72.47,72.32,72.32,62342.569374561,41.7714,41.7714,41.685,41.685,62342.5694
2007-12-21 15:05:00,72.32,72.34,72.27,72.32,80482.38053036972,41.685,41.6965,41.6561,41.685,80482.3805
2007-12-21 15:10:00,72.33,72.33,72.14,72.16,83088.67523666407,41.6907,41.6907,41.5812,41.5927,83088.6752
2007-12-21 15:15:00,72.17,72.29,72.14,72.18,94869.12730911456,41.5985,41.6677,41.5812,41.6043,94869.1273
2007-12-21 15:20:00,72.18,72.25,72.12,72.22,90699.0557790436,41.6043,41.6446,41.5697,41.6273,90699.0558
2007-12-21 15:25:00,72.22,72.38,72.2,72.35,98830.69526268198,41.6273,41.7195,41.6158,41.7023,98830.6953
2007-12-21 15:30:00,72.36,72.53,72.34,72.51,90907.55935554714,41.708,41.806,41.6965,41.7945,90907.5594
2007-12-21 15:35:00,72.51,72.54,72.41,72.42,128855.21027919296,41.7945,41.8118,41.7368,41.7426,128855.2103
2007-12-21 15:40:00,72.42,72.43,72.25,72.32,149080.05720003715,41.7426,41.7484,41.6446,41.685,149080.0572
2007-12-21 15:45:00,72.32,72.39,72.29,72.32,126561.67093765392,41.685,41.7253,41.6677,41.685,126561.6709
2007-12-21 15:50:00,72.32,72.47,72.32,72.43,166490.10583808346,41.685,41.7714,41.685,41.7484,166490.1058
2007-12-21 15:55:00,72.42,72.77,72.42,72.7,366549.2874932382,41.7426,41.9443,41.7426,41.904,366549.2875
2007-12-24 09:30:00,72.79,73.3,72.18,72.64,86111.97709596551,41.9559,42.2498,41.6043,41.8694,86111.9771
2007-12-24 09:35:00,72.87,72.87,72.61,72.71,38677.41344140824,42.002,42.002,41.8521,41.9098,38677.4134
2007-12-24 09:40:00,72.66,72.7,72.45,72.61,21371.61659161372,41.8809,41.904,41.7599,41.8521,21371.6166
2007-12-24 09:45:00,72.61,72.98,72.53,72.65,48372.82974882325,41.8521,42.0654,41.806,41.8752,48372.8297
2007-12-24 09:50:00,72.72,72.99,72.64,72.91,29086.248922245013,41.9155,42.0712,41.8694,42.025,29086.2489
2007-12-24 09:55:00,72.92,72.94,72.84,72.9,40658.19741819195,42.0308,42.0423,41.9847,42.0193,40658.1974
2007-12-24 10:00:00,72.89,73.04,72.82,72.99,109464.37766436295,42.0135,42.1,41.9732,42.0712,109464.3777
2007-12-24 10:05:00,72.97,73.26,72.96,73.26,58485.25320924535,42.0596,42.2268,42.0539,42.2268,58485.2532
2007-12-24 10:10:00,73.26,73.37,73.19,73.23,55044.9441969368,42.2268,42.2902,42.1864,42.2095,55044.9442
2007-12-24 10:15:00,73.24,73.26,73.1,73.22,31379.788263784045,42.2153,42.2268,42.1346,42.2037,31379.7883
2007-12-24 10:20:00,73.23,73.24,73.04,73.11,37009.38482937985,42.2095,42.2153,42.1,42.1403,37009.3848
2007-12-24 10:25:00,73.08,73.16,73.05,73.12,27939.47925147549,42.123,42.1691,42.1057,42.1461,27939.4793
2007-12-24 10:30:00,73.09,73.09,72.98,73.0,16263.27896727678,42.1288,42.1288,42.0654,42.0769,16263.279
2007-12-24 10:35:00,73.02,73.09,73.0,73.01,11363.444919443393,42.0884,42.1288,42.0769,42.0827,11363.4449
2007-12-24 10:40:00,73.03,73.1,73.01,73.03,9799.66809566678,42.0942,42.1346,42.0827,42.0942,9799.6681
2007-12-24 10:45:00,73.01,73.03,72.9,73.0,28773.493557489688,42.0827,42.0942,42.0193,42.0769,28773.4936
2007-12-24 10:50:00,73.0,73.06,72.95,73.03,15012.25750825549,42.0769,42.1115,42.0481,42.0942,15012.2575
2007-12-24 10:55:00,73.04,73.09,73.01,73.07,11571.94849594694,42.1,42.1288,42.0827,42.1173,11571.9485
2007-12-24 11:00:00,73.08,73.15,73.03,73.11,21788.62374462081,42.123,42.1634,42.0942,42.1403,21788.6237
2007-12-24 11:05:00,73.11,73.18,73.11,73.15,14595.250355248394,42.1403,42.1807,42.1403,42.1634,14595.2504
2007-12-24 11:10:00,73.19,73.23,73.14,73.14,13239.977107975328,42.1864,42.2095,42.1576,42.1576,13239.9771
2007-12-24 11:15:00,73.14,73.24,73.14,73.22,12197.459225457584,42.1576,42.2153,42.1576,42.2037,12197.4592
2007-12-24 11:20:00,73.21,73.42,73.2,73.42,41492.21172420615,42.198,42.319,42.1922,42.319,41492.2117
2007-12-24 11:25:00,73.42,73.47,73.4,73.42,13761.2360492342,42.319,42.3478,42.3075,42.319,13761.236
2007-12-24 11:30:00,73.42,73.48,73.41,73.43,16054.775390773231,42.319,42.3536,42.3132,42.3248,16054.7754
2007-12-24 11:35:00,73.44,73.46,73.32,73.42,41804.96708896147,42.3305,42.3421,42.2614,42.319,41804.9671
2007-12-24 11:40:00,73.43,73.55,73.43,73.55,18973.82546182291,42.3248,42.3939,42.3248,42.3939,18973.8255
2007-12-24 11:45:00,73.55,73.68,73.53,73.66,62968.08010407164,42.3939,42.4689,42.3824,42.4573,62968.0801
2007-12-24 11:50:00,73.63,73.72,73.51,73.53,35445.608005603244,42.44,42.4919,42.3709,42.3824,35445.608
2007-12-24 11:55:00,73.5,73.52,73.46,73.5,21371.61659161372,42.3651,42.3766,42.3421,42.3651,21371.6166
2007-12-24 12:00:00,73.5,73.56,73.49,73.54,19390.832614830008,42.3651,42.3997,42.3593,42.3882,19390.8326
2007-12-24 12:05:00,73.54,73.54,73.5,73.5,14803.753931751942,42.3882,42.3882,42.3651,42.3651,14803.7539
2007-12-24 12:10:00,73.49,73.5,73.45,73.48,22101.37910937614,42.3593,42.3651,42.3363,42.3536,22101.3791
2007-12-24 12:15:00,73.49,73.51,73.47,73.5,19495.084403081783,42.3593,42.3709,42.3478,42.3651,19495.0844
2007-12-24 12:20:00,73.5,73.57,73.45,73.48,38573.16165315647,42.3651,42.4055,42.3363,42.3536,38573.1617
2007-12-24 12:25:00,73.44,73.45,73.39,73.42,29399.00428700033,42.3305,42.3363,42.3017,42.319,29399.0043
2007-12-24 12:30:00,73.42,73.53,73.42,73.49,30754.2775342734,42.319,42.3824,42.319,42.3593,30754.2775
2007-12-24 12:35:00,73.48,73.56,73.44,73.55,32735.06151105712,42.3536,42.3997,42.3305,42.3939,32735.0615
2007-12-24 12:40:00,73.54,73.62,73.48,73.6,40449.69384168841,42.3882,42.4343,42.3536,42.4228,40449.6938
2007-12-24 12:45:00,73.61,73.74,73.57,73.66,60257.53360952551,42.4285,42.5034,42.4055,42.4573,60257.5336
2007-12-24 12:50:00,73.66,73.74,73.62,73.64,40970.95278294728,42.4573,42.5034,42.4343,42.4458,40970.9528
2007-12-24 12:55:00,73.65,73.75,73.63,73.75,55774.70671469922,42.4516,42.5092,42.44,42.5092,55774.7067
2007-12-24 13:00:00,73.74,73.74,73.66,73.66,46496.297560291314,42.5034,42.5034,42.4573,42.4573,46496.2976
2007-12-24 13:05:00,73.42,73.42,73.42,73.42,4899.834047833389,42.319,42.319,42.319,42.319,4899.834
2007-12-24 13:10:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:15:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:20:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:25:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:30:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:35:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:40:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:45:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:50:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 13:55:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:00:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:05:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:10:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:15:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:20:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:25:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:30:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:35:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:40:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:45:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:50:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 14:55:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:00:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:05:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:10:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:15:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:20:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:25:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:30:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:35:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:40:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:45:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:50:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-24 15:55:00,73.42,73.42,73.42,73.42,0.0,42.319,42.319,42.319,42.319,0.0
2007-12-26 09:30:00,75.09,75.09,73.52,74.05,48894.08869008212,43.2816,43.2816,42.3766,42.6821,48894.0887
2007-12-26 09:35:00,74.06,74.43,73.94,74.14,71933.73389372423,42.6879,42.9012,42.6187,42.734,71933.7339
2007-12-26 09:40:00,74.19,74.2,73.85,74.16,38051.9027118976,42.7628,42.7686,42.5669,42.7455,38051.9027
2007-12-26 09:45:00,74.14,74.15,73.83,73.94,33569.0758170713,42.734,42.7398,42.5553,42.6187,33569.0758
2007-12-26 09:50:00,73.97,73.97,73.76,73.79,34924.34906434437,42.636,42.636,42.515,42.5323,34924.3491
2007-12-26 09:55:00,73.79,73.8,73.66,73.73,40658.19741819195,42.5323,42.538,42.4573,42.4977,40658.1974
2007-12-26 10:00:00,73.71,73.9,73.7,73.86,25124.680968677592,42.4862,42.5957,42.4804,42.5726,25124.681
2007-12-26 10:05:00,73.84,73.86,73.79,73.83,11988.955648954035,42.5611,42.5726,42.5323,42.5553,11988.9556
2007-12-26 10:10:00,73.82,74.03,73.81,74.0,23560.90414490098,42.5496,42.6706,42.5438,42.6533,23560.9041
2007-12-26 10:15:00,74.01,74.03,73.91,73.93,12197.459225457584,42.6591,42.6706,42.6014,42.613,12197.4592
2007-12-26 10:20:00,73.93,73.98,73.91,73.96,12822.969954968232,42.613,42.6418,42.6014,42.6303,12822.97
2007-12-26 10:25:00,73.96,74.22,73.96,74.18,20329.09870909597,42.6303,42.7801,42.6303,42.7571,20329.0987
2007-12-26 10:30:00,74.2,74.21,74.09,74.18,21475.868379865493,42.7686,42.7744,42.7052,42.7571,21475.8684
2007-12-26 10:35:00,74.15,74.29,74.02,74.02,24916.17739217404,42.7398,42.8205,42.6648,42.6648,24916.1774
2007-12-26 10:40:00,74.02,74.05,73.96,73.96,22205.630897627914,42.6648,42.6821,42.6303,42.6303,22205.6309
2007-12-26 10:45:00,73.97,74.17,73.97,74.17,21997.127321124364,42.636,42.7513,42.636,42.7513,21997.1273
2007-12-26 10:50:00,74.18,74.2,74.12,74.16,25228.932756929367,42.7571,42.7686,42.7225,42.7455,25228.9328
2007-12-26 10:55:00,74.16,74.2,74.15,74.18,17305.796849794522,42.7455,42.7686,42.7398,42.7571,17305.7968
2007-12-26 11:00:00,74.17,74.38,74.17,74.38,45245.27610127002,42.7513,42.8723,42.7513,42.8723,45245.2761
2007-12-26 11:05:00,74.37,74.64,74.34,74.52,52959.90843190131,42.8666,43.0222,42.8493,42.953,52959.9084
2007-12-26 11:10:00,74.52,74.9,74.52,74.86,80586.63231862149,42.953,43.1721,42.953,43.149,80586.6323
2007-12-26 11:15:00,74.86,74.93,74.65,74.67,46496.297560291314,43.149,43.1894,43.028,43.0395,46496.2976
2007-12-26 11:20:00,74.67,74.67,74.55,74.61,27730.97567497195,43.0395,43.0395,42.9703,43.0049,27730.9757
2007-12-26 11:25:00,74.6,74.6,74.48,74.48,20224.846920844204,42.9991,42.9991,42.93,42.93,20224.8469
2007-12-26 11:30:00,74.48,74.51,74.45,74.5,15429.264661262589,42.93,42.9473,42.9127,42.9415,15429.2647
2007-12-26 11:35:00,74.5,74.5,74.37,74.38,21058.8612268584,42.9415,42.9415,42.8666,42.8723,21058.8612
2007-12-26 11:40:00,74.38,74.5,74.38,74.46,12093.207437205812,42.8723,42.9415,42.8723,42.9185,12093.2074
2007-12-26 11:45:00,74.46,74.5,74.41,74.47,30233.01859301453,42.9185,42.9415,42.8896,42.9242,30233.0186
2007-12-26 11:50:00,74.47,74.49,74.43,74.45,20746.105862103075,42.9242,42.9357,42.9012,42.9127,20746.1059
2007-12-26 11:55:00,74.43,74.57,74.42,74.48,43994.25464224873,42.9012,42.9819,42.8954,42.93,43994.2546
2007-12-26 12:00:00,74.48,74.67,74.46,74.55,28773.493557489688,42.93,43.0395,42.9185,42.9703,28773.4936
2007-12-26 12:05:00,74.56,74.6,74.53,74.58,16367.530755528556,42.9761,42.9991,42.9588,42.9876,16367.5308
2007-12-26 12:10:00,74.59,74.64,74.56,74.62,13865.487837485976,42.9934,43.0222,42.9761,43.0107,13865.4878
2007-12-26 12:15:00,74.62,74.8,74.6,74.8,26688.457792454206,43.0107,43.1144,42.9991,43.1144,26688.4578
2007-12-26 12:20:00,74.8,74.87,74.79,74.86,24394.91845091517,43.1144,43.1548,43.1087,43.149,24394.9185
2007-12-26 12:25:00,74.86,74.91,74.8,74.88,25958.695274691785,43.149,43.1778,43.1144,43.1605,25958.6953
2007-12-26 12:30:00,74.88,74.88,74.83,74.87,15846.271814269683,43.1605,43.1605,43.1317,43.1548,15846.2718
2007-12-26 12:35:00,74.85,74.88,74.77,74.8,22414.13447413146,43.1432,43.1605,43.0971,43.1144,22414.1345
2007-12-26 12:40:00,74.79,74.8,74.74,74.74,25750.191698188235,43.1087,43.1144,43.0798,43.0798,25750.1917
2007-12-26 12:45:00,74.76,74.77,74.67,74.68,28773.493557489688,43.0914,43.0971,43.0395,43.0453,28773.4936
2007-12-26 12:50:00,74.68,74.8,74.67,74.77,51708.88697288002,43.0453,43.1144,43.0395,43.0971,51708.887
2007-12-26 12:55:00,74.78,74.95,74.75,74.89,48789.83690183034,43.1029,43.2009,43.0856,43.1663,48789.8369
2007-12-26 13:00:00,74.91,75.01,74.77,74.99,43368.743912738086,43.1778,43.2355,43.0971,43.2239,43368.7439
2007-12-26 13:05:00,74.98,75.03,74.91,74.99,30962.78111077695,43.2182,43.247,43.1778,43.2239,30962.7811
2007-12-26 13:10:00,74.99,75.15,74.98,75.12,39094.42059441534,43.2239,43.3162,43.2182,43.2989,39094.4206
2007-12-26 13:15:00,75.11,75.22,75.11,75.21,32526.557934553563,43.2931,43.3565,43.2931,43.3508,32526.5579
2007-12-26 13:20:00,75.18,75.27,75.12,75.14,35966.86694686212,43.3335,43.3853,43.2989,43.3104,35966.8669
2007-12-26 13:25:00,75.14,75.14,75.03,75.06,12197.459225457584,43.3104,43.3104,43.247,43.2643,12197.4592
2007-12-26 13:30:00,75.03,75.03,74.98,74.99,10320.92703692565,43.247,43.247,43.2182,43.2239,10320.927
2007-12-26 13:35:00,75.0,75.0,74.93,74.95,10216.675248673875,43.2297,43.2297,43.1894,43.2009,10216.6752
2007-12-26 13:40:00,74.95,75.0,74.93,74.93,19495.084403081783,43.2009,43.2297,43.1894,43.1894,19495.0844
2007-12-26 13:45:00,74.95,74.98,74.85,74.91,21371.61659161372,43.2009,43.2182,43.1432,43.1778,21371.6166
2007-12-26 13:50:00,74.9,75.12,74.88,75.07,42221.97424196856,43.1721,43.2989,43.1605,43.2701,42221.9742
2007-12-26 13:55:00,75.07,75.14,74.96,75.14,37322.14019413518,43.2701,43.3104,43.2067,43.3104,37322.1402
2007-12-26 14:00:00,75.14,75.15,75.12,75.14,54210.929890922605,43.3104,43.3162,43.2989,43.3104,54210.9299
2007-12-26 14:05:00,75.13,75.25,75.11,75.25,76833.56794155762,43.3046,43.3738,43.2931,43.3738,76833.5679
2007-12-26 14:10:00,75.25,75.27,75.19,75.19,39407.175959170665,43.3738,43.3853,43.3392,43.3392,39407.176
2007-12-26 14:15:00,75.18,75.32,75.15,75.25,39615.67953567421,43.3335,43.4142,43.3162,43.3738,39615.6795
2007-12-26 14:20:00,75.26,75.32,75.24,75.29,20746.105862103075,43.3796,43.4142,43.368,43.3969,20746.1059
2007-12-26 14:25:00,75.27,75.29,75.19,75.25,23248.148780145657,43.3853,43.3969,43.3392,43.3738,23248.1488
2007-12-26 14:30:00,75.24,75.3,75.16,75.18,56191.71386770631,43.368,43.4026,43.3219,43.3335,56191.7139
2007-12-26 14:35:00,75.16,75.17,74.99,75.02,20433.35049734775,43.3219,43.3277,43.2239,43.2412,20433.3505
2007-12-26 14:40:00,75.04,75.06,74.99,75.02,36488.12588812099,43.2528,43.2643,43.2239,43.2412,36488.1259
2007-12-26 14:45:00,75.02,75.04,74.94,75.01,30441.52216951808,43.2412,43.2528,43.1951,43.2355,30441.5222
2007-12-26 14:50:00,75.0,75.01,74.83,74.88,101228.48639247278,43.2297,43.2355,43.1317,43.1605,101228.4864
2007-12-26 14:55:00,74.89,74.95,74.84,74.91,48268.57796057147,43.1663,43.2009,43.1375,43.1778,48268.578
2007-12-26 15:00:00,74.91,74.92,74.8,74.82,100081.71672170328,43.1778,43.1836,43.1144,43.126,100081.7167
2007-12-26 15:05:00,74.83,74.89,74.7,74.71,78188.84118883067,43.1317,43.1663,43.0568,43.0626,78188.8412
2007-12-26 15:10:00,74.71,74.81,74.67,74.77,43785.75106574518,43.0626,43.1202,43.0395,43.0971,43785.7511
2007-12-26 15:15:00,74.74,74.75,74.67,74.67,53793.92273791551,43.0798,43.0856,43.0395,43.0395,53793.9227
2007-12-26 15:20:00,74.68,74.7,74.65,74.68,54940.69240868503,43.0453,43.0568,43.028,43.0453,54940.6924
2007-12-26 15:25:00,74.68,74.68,74.58,74.64,53585.41916141196,43.0453,43.0453,42.9876,43.0222,53585.4192
2007-12-26 15:30:00,74.63,74.74,74.57,74.74,84235.44490743359,43.0164,43.0798,42.9819,43.0798,84235.4449
2007-12-26 15:35:00,74.76,74.77,74.57,74.64,51291.87981987293,43.0914,43.0971,42.9819,43.0222,51291.8798
2007-12-26 15:40:00,74.62,74.84,74.62,74.82,86216.2288842173,43.0107,43.1375,43.0107,43.126,86216.2289
2007-12-26 15:45:00,74.82,74.87,74.78,74.8,97579.67380366068,43.126,43.1548,43.1029,43.1144,97579.6738
2007-12-26 15:50:00,74.8,74.83,74.74,74.8,125102.14590212908,43.1144,43.1317,43.0798,43.1144,125102.1459
2007-12-26 15:55:00,74.81,74.86,74.77,74.82,136882.59797457958,43.1202,43.149,43.0971,43.126,136882.598
2007-12-27 09:30:00,74.78,75.11,74.62,75.11,65470.12302211423,43.1029,43.2931,43.0107,43.2931,65470.123
2007-12-27 09:35:00,75.09,75.17,74.79,74.84,58068.24605623825,43.2816,43.3277,43.1087,43.1375,58068.2461
2007-12-27 09:40:00,74.83,74.86,74.63,74.69,64636.108716100025,43.1317,43.149,43.0164,43.051,64636.1087
2007-12-27 09:45:00,74.67,74.79,74.64,74.71,25958.695274691785,43.0395,43.1087,43.0222,43.0626,25958.6953
2007-12-27 09:50:00,74.71,75.12,74.71,75.11,37426.39198238695,43.0626,43.2989,43.0626,43.2931,37426.392
2007-12-27 09:55:00,75.13,75.14,74.74,74.79,18661.07009706759,43.3046,43.3104,43.0798,43.1087,18661.0701
2007-12-27 10:00:00,74.8,74.85,74.7,74.72,24290.6666626634,43.1144,43.1432,43.0568,43.0683,24290.6667
2007-12-27 10:05:00,74.72,74.77,74.63,74.66,46392.045772039535,43.0683,43.0971,43.0164,43.0337,46392.0458
2007-12-27 10:10:00,74.66,74.98,74.66,74.97,30545.77395776985,43.0337,43.2182,43.0337,43.2124,30545.774
2007-12-27 10:15:00,74.98,75.07,74.96,75.01,19078.07725007469,43.2182,43.2701,43.2067,43.2355,19078.0773
2007-12-27 10:20:00,75.0,75.07,74.97,74.97,17827.055791053393,43.2297,43.2701,43.2124,43.2124,17827.0558
2007-12-27 10:25:00,74.98,74.99,74.79,74.8,25750.191698188235,43.2182,43.2239,43.1087,43.1144,25750.1917
2007-12-27 10:30:00,74.79,75.24,74.79,75.2,65678.62659861778,43.1087,43.368,43.1087,43.345,65678.6266
2007-12-27 10:35:00,75.2,75.33,75.17,75.26,56087.46207945454,43.345,43.4199,43.3277,43.3796,56087.4621
2007-12-27 10:40:00,75.28,75.29,75.22,75.28,35028.600852596144,43.3911,43.3969,43.3565,43.3911,35028.6009
2007-12-27 10:45:00,75.27,75.42,75.27,75.39,33777.57939357485,43.3853,43.4718,43.3853,43.4545,33777.5794
2007-12-27 10:50:00,75.38,75.6,75.38,75.48,74852.7839647739,43.4487,43.5755,43.4487,43.5064,74852.784
2007-12-27 10:55:00,75.47,75.48,75.3,75.37,39824.18311217776,43.5006,43.5064,43.4026,43.443,39824.1831
2007-12-27 11:00:00,75.38,75.48,75.23,75.23,30233.01859301453,43.4487,43.5064,43.3623,43.3623,30233.0186
2007-12-27 11:05:00,75.23,75.25,75.14,75.14,26375.70242769888,43.3623,43.3738,43.3104,43.3104,26375.7024
2007-12-27 11:10:00,75.14,75.23,75.02,75.1,70369.95706994762,43.3104,43.3623,43.2412,43.2873,70369.9571
2007-12-27 11:15:00,75.1,75.12,75.06,75.11,30962.78111077695,43.2873,43.2989,43.2643,43.2931,30962.7811
2007-12-27 11:20:00,75.12,75.18,75.11,75.17,29607.507863503884,43.2989,43.3335,43.2931,43.3277,29607.5079
2007-12-27 11:25:00,75.19,75.25,75.18,75.24,12093.207437205812,43.3392,43.3738,43.3335,43.368,12093.2074
2007-12-27 11:30:00,75.24,75.31,75.24,75.3,27209.71673371308,43.368,43.4084,43.368,43.4026,27209.7167
2007-12-27 11:35:00,75.3,75.33,75.27,75.31,34090.33475833017,43.4026,43.4199,43.3853,43.4084,34090.3348
2007-12-27 11:40:00,75.32,75.32,75.2,75.26,30754.2775342734,43.4142,43.4142,43.345,43.3796,30754.2775
2007-12-27 11:45:00,75.26,75.31,75.26,75.29,12197.459225457584,43.3796,43.4084,43.3796,43.3969,12197.4592
2007-12-27 11:50:00,75.31,75.34,75.29,75.32,15012.25750825549,43.4084,43.4257,43.3969,43.4142,15012.2575
2007-12-27 11:55:00,75.3,75.32,75.19,75.26,31379.788263784045,43.4026,43.4142,43.3392,43.3796,31379.7883
2007-12-27 12:00:00,75.25,75.36,75.25,75.3,11571.94849594694,43.3738,43.4372,43.3738,43.4026,11571.9485
2007-12-27 12:05:00,75.3,75.3,75.16,75.2,23769.407721404525,43.4026,43.4026,43.3219,43.345,23769.4077
2007-12-27 12:10:00,75.19,75.31,75.14,75.18,44098.5064305005,43.3392,43.4084,43.3104,43.3335,44098.5064
2007-12-27 12:15:00,75.18,75.22,75.1,75.2,46704.80113679486,43.3335,43.3565,43.2873,43.345,46704.8011
2007-12-27 12:20:00,75.2,75.2,75.16,75.18,22309.88268587969,43.345,43.345,43.3219,43.3335,22309.8827
2007-12-27 12:25:00,75.17,75.19,75.11,75.12,45036.77252476647,43.3277,43.3392,43.2931,43.2989,45036.7725
2007-12-27 12:30:00,75.12,75.15,75.06,75.1,21371.61659161372,43.2989,43.3162,43.2643,43.2873,21371.6166
2007-12-27 12:35:00,75.08,75.1,74.8,74.83,36071.11873511389,43.2758,43.2873,43.1144,43.1317,36071.1187
2007-12-27 12:40:00,74.81,74.85,74.67,74.74,34715.84548784082,43.1202,43.1432,43.0395,43.0798,34715.8455
2007-12-27 12:45:00,74.74,74.78,74.67,74.75,11780.45207245049,43.0798,43.1029,43.0395,43.0856,11780.4521
2007-12-27 12:50:00,74.76,74.84,74.76,74.83,13761.2360492342,43.0914,43.1375,43.0914,43.1317,13761.236
2007-12-27 12:55:00,74.84,74.94,74.84,74.92,20433.35049734775,43.1375,43.1951,43.1375,43.1836,20433.3505
2007-12-27 13:00:00,74.94,74.97,74.87,74.89,29294.75249874856,43.1951,43.2124,43.1548,43.1663,29294.7525
2007-12-27 13:05:00,74.9,74.91,74.75,74.88,40449.69384168841,43.1721,43.1778,43.0856,43.1605,40449.6938
2007-12-27 13:10:00,74.88,74.99,74.86,74.94,21997.127321124364,43.1605,43.2239,43.149,43.1951,21997.1273
2007-12-27 13:15:00,74.95,74.97,74.89,74.93,15325.012873010814,43.2009,43.2124,43.1663,43.1894,15325.0129
2007-12-27 13:20:00,74.92,74.94,74.86,74.94,12927.221743220003,43.1836,43.1951,43.149,43.1951,12927.2217
2007-12-27 13:25:00,74.92,75.04,74.9,75.02,16680.28612028388,43.1836,43.2528,43.1721,43.2412,16680.2861
2007-12-27 13:30:00,75.02,75.07,74.95,74.98,16367.530755528556,43.2412,43.2701,43.2009,43.2182,16367.5308
2007-12-27 13:35:00,74.97,74.99,74.83,74.91,13135.725319723551,43.2124,43.2239,43.1317,43.1778,13135.7253
2007-12-27 13:40:00,74.89,74.9,74.82,74.87,21058.8612268584,43.1663,43.1721,43.126,43.1548,21058.8612
2007-12-27 13:45:00,74.87,74.95,74.86,74.93,14386.746778744844,43.1548,43.2009,43.149,43.1894,14386.7468
2007-12-27 13:50:00,74.94,74.98,74.87,74.91,17097.293273290976,43.1951,43.2182,43.1548,43.1778,17097.2933
2007-12-27 13:55:00,74.9,74.92,74.86,74.88,22726.889838886786,43.1721,43.1836,43.149,43.1605,22726.8898
2007-12-27 14:00:00,74.89,74.93,74.87,74.93,33256.32045231598,43.1663,43.1894,43.1548,43.1894,33256.3205
2007-12-27 14:05:00,74.95,75.02,74.9,75.0,20954.60943860662,43.2009,43.2412,43.1721,43.2297,20954.6094
2007-12-27 14:10:00,75.01,75.02,74.88,74.9,32213.80256979824,43.2355,43.2412,43.1605,43.1721,32213.8026
2007-12-27 14:15:00,74.89,75.04,74.87,74.99,38364.65807665292,43.1663,43.2528,43.1548,43.2239,38364.6581
2007-12-27 14:20:00,74.99,75.01,74.91,74.99,16680.28612028388,43.2239,43.2355,43.1778,43.2239,16680.2861
2007-12-27 14:25:00,74.98,75.09,74.92,75.09,23143.89699189388,43.2182,43.2816,43.1836,43.2816,23143.897
2007-12-27 14:30:00,75.07,75.13,75.03,75.09,42221.97424196856,43.2701,43.3046,43.247,43.2816,42221.9742
2007-12-27 14:35:00,75.08,75.18,75.08,75.14,17514.300426298072,43.2758,43.3335,43.2758,43.3104,17514.3004
2007-12-27 14:40:00,75.14,75.2,75.04,75.08,62134.06579805745,43.3104,43.345,43.2528,43.2758,62134.0658
2007-12-27 14:45:00,75.09,75.39,75.09,75.36,39928.434900429536,43.2816,43.4545,43.2816,43.4372,39928.4349
2007-12-27 14:50:00,75.37,75.38,75.27,75.31,25124.680968677592,43.443,43.4487,43.3853,43.4084,25124.681
2007-12-27 14:55:00,75.32,75.37,75.16,75.2,17618.552214549847,43.4142,43.443,43.3219,43.345,17618.5522
2007-12-27 15:00:00,75.2,75.21,75.15,75.18,20641.8540738513,43.345,43.3508,43.3162,43.3335,20641.8541
2007-12-27 15:05:00,75.16,75.23,75.15,75.22,19182.32903832646,43.3219,43.3623,43.3162,43.3565,19182.329
2007-12-27 15:10:00,75.22,75.25,75.18,75.23,29086.248922245013,43.3565,43.3738,43.3335,43.3623,29086.2489
2007-12-27 15:15:00,75.22,75.22,75.14,75.16,14073.991413989525,43.3565,43.3565,43.3104,43.3219,14073.9914
2007-12-27 15:20:00,75.16,75.19,75.03,75.05,27730.97567497195,43.3219,43.3392,43.247,43.2585,27730.9757
2007-12-27 15:25:00,75.05,75.09,74.98,74.98,22935.39341539033,43.2585,43.2816,43.2182,43.2182,22935.3934
2007-12-27 15:30:00,74.98,75.02,74.91,75.01,22101.37910937614,43.2182,43.2412,43.1778,43.2355,22101.3791
2007-12-27 15:35:00,75.0,75.02,74.9,74.91,25437.43633343292,43.2297,43.2412,43.1721,43.1778,25437.4363
2007-12-27 15:40:00,74.9,74.9,74.68,74.69,60466.03718602906,43.1721,43.1721,43.0453,43.051,60466.0372
2007-12-27 15:45:00,74.69,74.7,74.52,74.61,60883.04433903616,43.051,43.0568,42.953,43.0049,60883.0443
2007-12-27 15:50:00,74.6,74.8,74.59,74.77,77876.08582407536,42.9991,43.1144,42.9934,43.0971,77876.0858
2007-12-27 15:55:00,74.77,74.94,74.77,74.9,182232.12586410137,43.0971,43.1951,43.0971,43.1721,182232.1259
2007-12-28 09:30:00,76.02,76.02,75.54,75.73,116970.5064184907,43.8176,43.8176,43.541,43.6505,116970.5064
2007-12-28 09:35:00,75.73,75.74,75.36,75.55,25020.429180425817,43.6505,43.6562,43.4372,43.5467,25020.4292
2007-12-28 09:40:00,75.56,75.63,75.52,75.62,31692.54362853937,43.5525,43.5928,43.5294,43.5871,31692.5436
2007-12-28 09:45:00,75.62,75.74,75.59,75.66,41179.45635945082,43.5871,43.6562,43.5698,43.6101,41179.4564
2007-12-28 09:50:00,75.68,75.68,75.6,75.65,21058.8612268584,43.6217,43.6217,43.5755,43.6044,21058.8612
2007-12-28 09:55:00,75.65,75.67,75.53,75.53,17410.048638046297,43.6044,43.6159,43.5352,43.5352,17410.0486
2007-12-28 10:00:00,75.52,75.63,75.44,75.48,49206.84405483744,43.5294,43.5928,43.4833,43.5064,49206.8441
2007-12-28 10:05:00,75.47,75.5,75.13,75.21,42326.22603022034,43.5006,43.5179,43.3046,43.3508,42326.226
2007-12-28 10:10:00,75.22,75.24,75.17,75.19,48581.33332532679,43.3565,43.368,43.3277,43.3392,48581.3333
2007-12-28 10:15:00,75.2,75.5,75.2,75.42,41387.95993595437,43.345,43.5179,43.345,43.4718,41387.9599
2007-12-28 10:20:00,75.43,75.49,75.34,75.35,55044.9441969368,43.4776,43.5121,43.4257,43.4314,55044.9442
2007-12-28 10:25:00,75.37,75.37,75.37,75.37,208.5035765035485,43.443,43.443,43.443,43.443,208.5036
2007-12-28 10:30:00,75.37,75.44,75.28,75.39,51083.37624336938,43.443,43.4833,43.3911,43.4545,51083.3762
2007-12-28 10:35:00,75.39,75.39,75.39,75.39,0.0,43.4545,43.4545,43.4545,43.4545,0.0
2007-12-28 10:40:00,75.39,75.39,75.39,75.39,0.0,43.4545,43.4545,43.4545,43.4545,0.0
2007-12-28 10:45:00,75.39,75.39,75.39,75.39,0.0,43.4545,43.4545,43.4545,43.4545,0.0
2007-12-28 10:50:00,75.39,75.39,75.39,75.39,0.0,43.4545,43.4545,43.4545,43.4545,0.0
2007-12-28 10:55:00,75.25,75.27,75.24,75.24,2085.035765035485,43.3738,43.3853,43.368,43.368,2085.0358
2007-12-28 11:00:00,75.27,75.32,75.25,75.3,14490.99856699662,43.3853,43.4142,43.3738,43.4026,14490.9986
2007-12-28 11:05:00,75.27,75.36,75.23,75.31,18765.32188531936,43.3853,43.4372,43.3623,43.4084,18765.3219
2007-12-28 11:10:00,75.31,75.44,75.28,75.44,34298.83833483372,43.4084,43.4833,43.3911,43.4833,34298.8383
2007-12-28 11:15:00,75.42,75.51,75.41,75.5,19078.07725007469,43.4718,43.5237,43.466,43.5179,19078.0773
2007-12-28 11:20:00,75.5,75.51,75.44,75.48,10633.682401680971,43.5179,43.5237,43.4833,43.5064,10633.6824
2007-12-28 11:25:00,75.48,75.59,75.47,75.5,12405.962801961134,43.5064,43.5698,43.5006,43.5179,12405.9628
2007-12-28 11:30:00,75.52,75.59,75.41,75.58,35862.61515861034,43.5294,43.5698,43.466,43.564,35862.6152
2007-12-28 11:35:00,75.59,75.67,75.57,75.62,14386.746778744844,43.5698,43.6159,43.5583,43.5871,14386.7468
2007-12-28 11:40:00,75.61,75.66,75.25,75.6,74644.28038827036,43.5813,43.6101,43.3738,43.5755,74644.2804
2007-12-28 11:45:00,75.59,75.67,75.42,75.44,48372.82974882325,43.5698,43.6159,43.4718,43.4833,48372.8297
2007-12-28 11:50:00,75.44,75.45,75.38,75.39,12510.214590212909,43.4833,43.4891,43.4487,43.4545,12510.2146
2007-12-28 11:55:00,75.39,75.41,75.19,75.22,23665.15593315276,43.4545,43.466,43.3392,43.3565,23665.1559
2007-12-28 12:00:00,75.24,75.3,75.21,75.3,15637.768237766137,43.368,43.4026,43.3508,43.4026,15637.7682
2007-12-28 12:05:00,75.29,75.33,75.2,75.22,11050.68955468807,43.3969,43.4199,43.345,43.3565,11050.6896
2007-12-28 12:10:00,75.22,75.23,75.07,75.17,21892.87553287259,43.3565,43.3623,43.2701,43.3277,21892.8755
2007-12-28 12:15:00,75.16,75.17,75.09,75.13,24707.673815670496,43.3219,43.3277,43.2816,43.3046,24707.6738
2007-12-28 12:20:00,75.14,75.14,75.09,75.12,10320.92703692565,43.3104,43.3104,43.2816,43.2989,10320.927
2007-12-28 12:25:00,75.13,75.13,74.98,75.02,14282.49499049307,43.3046,43.3046,43.2182,43.2412,14282.495
2007-12-28 12:30:00,75.02,75.05,74.96,75.02,13656.984260982425,43.2412,43.2585,43.2067,43.2412,13656.9843
2007-12-28 12:35:00,75.02,75.04,74.99,74.99,10737.934189932746,43.2412,43.2528,43.2239,43.2239,10737.9342
2007-12-28 12:40:00,74.99,75.03,74.91,74.91,21267.364803361943,43.2239,43.247,43.1778,43.1778,21267.3648
2007-12-28 12:45:00,74.91,74.92,74.75,74.89,35758.363370358566,43.1778,43.1836,43.0856,43.1663,35758.3634
2007-12-28 12:50:00,74.87,74.9,74.67,74.78,24916.17739217404,43.1548,43.1721,43.0395,43.1029,24916.1774
2007-12-28 12:55:00,74.79,74.86,74.73,74.83,13448.480684478876,43.1087,43.149,43.0741,43.1317,13448.4807
2007-12-28 13:00:00,74.82,74.83,74.66,74.66,15637.768237766137,43.126,43.1317,43.0337,43.0337,15637.7682
2007-12-28 13:05:00,74.68,74.86,74.67,74.86,12093.207437205812,43.0453,43.149,43.0395,43.149,12093.2074
2007-12-28 13:10:00,74.88,74.91,74.86,74.86,9591.16451916323,43.1605,43.1778,43.149,43.149,9591.1645
2007-12-28 13:15:00,74.85,74.91,74.82,74.86,16471.78254378033,43.1432,43.1778,43.126,43.149,16471.7825
2007-12-28 13:20:00,74.88,74.89,74.85,74.89,9174.157366156132,43.1605,43.1663,43.1432,43.1663,9174.1574
2007-12-28 13:25:00,74.87,74.91,74.85,74.89,8861.402001400811,43.1548,43.1778,43.1432,43.1663,8861.402
2007-12-28 13:30:00,74.88,74.92,74.86,74.89,10425.178825177423,43.1605,43.1836,43.149,43.1663,10425.1788
2007-12-28 13:35:00,74.89,74.9,74.83,74.85,11259.193131191618,43.1663,43.1721,43.1317,43.1432,11259.1931
2007-12-28 13:40:00,74.85,74.95,74.83,74.92,54002.426314419055,43.1432,43.2009,43.1317,43.1836,54002.4263
2007-12-28 13:45:00,74.91,74.95,74.9,74.92,17722.804002801622,43.1778,43.2009,43.1721,43.1836,17722.804
2007-12-28 13:50:00,74.93,74.93,74.82,74.82,36175.37052336566,43.1894,43.1894,43.126,43.126,36175.3705
2007-12-28 13:55:00,74.82,74.89,74.81,74.87,26688.457792454206,43.126,43.1663,43.1202,43.1548,26688.4578
2007-12-28 14:00:00,74.88,74.98,74.84,74.96,23039.645203642107,43.1605,43.2182,43.1375,43.2067,23039.6452
2007-12-28 14:05:00,74.96,75.0,74.94,74.98,22309.88268587969,43.2067,43.2297,43.1951,43.2182,22309.8827
2007-12-28 14:10:00,74.99,74.99,74.86,74.91,23560.90414490098,43.2239,43.2239,43.149,43.1778,23560.9041
2007-12-28 14:15:00,74.91,74.93,74.84,74.93,19912.09155608888,43.1778,43.1894,43.1375,43.1894,19912.0916
2007-12-28 14:20:00,74.92,74.93,74.91,74.93,25228.932756929367,43.1836,43.1894,43.1778,43.1894,25228.9328
2007-12-28 14:25:00,74.92,74.93,74.67,74.72,47121.80828980196,43.1836,43.1894,43.0395,43.0683,47121.8083
2007-12-28 14:30:00,74.73,74.79,74.72,74.76,20641.8540738513,43.0741,43.1087,43.0683,43.0914,20641.8541
2007-12-28 14:35:00,74.76,74.86,74.75,74.85,28356.48640448259,43.0914,43.149,43.0856,43.1432,28356.4864
2007-12-28 14:40:00,74.86,74.86,74.81,74.84,73289.00714099729,43.149,43.149,43.1202,43.1375,73289.0071
2007-12-28 14:45:00,74.84,74.87,74.78,74.79,18869.573673571136,43.1375,43.1548,43.1029,43.1087,18869.5737
2007-12-28 14:50:00,74.78,74.78,74.69,74.75,19078.07725007469,43.1029,43.1029,43.051,43.0856,19078.0773
2007-12-28 14:55:00,74.74,74.74,74.67,74.67,16263.27896727678,43.0798,43.0798,43.0395,43.0395,16263.279
2007-12-28 15:00:00,74.67,74.73,74.67,74.72,15637.768237766137,43.0395,43.0741,43.0395,43.0683,15637.7682
2007-12-28 15:05:00,74.72,74.87,74.71,74.81,31484.04005203582,43.0683,43.1548,43.0626,43.1202,31484.0401
2007-12-28 15:10:00,74.82,74.87,74.74,74.75,27209.71673371308,43.126,43.1548,43.0798,43.0856,27209.7167
2007-12-28 15:15:00,74.75,74.84,74.75,74.81,33360.57224056776,43.0856,43.1375,43.0856,43.1202,33360.5722
2007-12-28 15:20:00,74.82,74.83,74.72,74.79,31379.788263784045,43.126,43.1317,43.0683,43.1087,31379.7883
2007-12-28 15:25:00,74.79,74.87,74.7,74.8,55044.9441969368,43.1087,43.1548,43.0568,43.1144,55044.9442
2007-12-28 15:30:00,74.81,74.87,74.73,74.76,57025.728173720505,43.1202,43.1548,43.0741,43.0914,57025.7282
2007-12-28 15:35:00,74.76,74.79,74.67,74.73,69744.44634043696,43.0914,43.1087,43.0395,43.0741,69744.4463
2007-12-28 15:40:00,74.74,74.8,74.67,74.72,51708.88697288002,43.0798,43.1144,43.0395,43.0683,51708.887
2007-12-28 15:45:00,74.73,74.82,74.68,74.8,35862.61515861034,43.0741,43.126,43.0453,43.1144,35862.6152
2007-12-28 15:50:00,74.81,74.9,74.81,74.88,55670.45492644744,43.1202,43.1721,43.1202,43.1605,55670.4549
2007-12-28 15:55:00,74.88,74.91,74.8,74.81,72246.48925847955,43.1605,43.1778,43.1144,43.1202,72246.4893
2007-12-31 09:30:00,74.58,74.96,73.73,74.75,67346.65521064616,42.9876,43.2067,42.4977,43.0856,67346.6552
2007-12-31 09:35:00,74.73,75.03,74.72,75.0,27418.220310216624,43.0741,43.247,43.0683,43.2297,27418.2203
2007-12-31 09:40:00,74.99,75.25,74.99,75.21,24082.16308615985,43.2239,43.3738,43.2239,43.3508,24082.1631
2007-12-31 09:45:00,75.2,75.2,74.82,74.96,26688.457792454206,43.345,43.345,43.126,43.2067,26688.4578
2007-12-31 09:50:00,74.96,75.13,74.85,75.0,35028.600852596144,43.2067,43.3046,43.1432,43.2297,35028.6009
2007-12-31 09:55:00,74.94,75.02,74.82,74.91,30128.76680476276,43.1951,43.2412,43.126,43.1778,30128.7668
2007-12-31 10:00:00,74.91,74.95,74.82,74.85,27730.97567497195,43.1778,43.2009,43.126,43.1432,27730.9757
2007-12-31 10:05:00,74.86,74.9,74.82,74.87,20850.357650354847,43.149,43.1721,43.126,43.1548,20850.3577
2007-12-31 10:10:00,74.85,74.85,74.61,74.67,48894.08869008212,43.1432,43.1432,43.0049,43.0395,48894.0887
2007-12-31 10:15:00,74.67,74.67,74.58,74.67,19599.33619133356,43.0395,43.0395,42.9876,43.0395,19599.3362
2007-12-31 10:20:00,74.67,74.67,74.51,74.53,15325.012873010814,43.0395,43.0395,42.9473,42.9588,15325.0129
2007-12-31 10:25:00,74.53,74.6,74.51,74.52,28981.99713399324,42.9588,42.9991,42.9473,42.953,28981.9971
2007-12-31 10:30:00,74.53,74.61,74.53,74.59,18139.81115580872,42.9588,43.0049,42.9588,42.9934,18139.8112
2007-12-31 10:35:00,74.59,74.61,74.46,74.59,50353.61372560696,42.9934,43.0049,42.9185,42.9934,50353.6137
2007-12-31 10:40:00,74.58,74.6,74.48,74.48,11571.94849594694,42.9876,42.9991,42.93,42.93,11571.9485
2007-12-31 10:45:00,74.48,74.5,74.35,74.44,40032.68668868131,42.93,42.9415,42.8551,42.9069,40032.6867
2007-12-31 10:50:00,74.46,74.46,74.35,74.44,38573.16165315647,42.9185,42.9185,42.8551,42.9069,38573.1617
2007-12-31 10:55:00,74.44,74.44,74.27,74.28,61508.5550685468,42.9069,42.9069,42.8089,42.8147,61508.5551
2007-12-31 11:00:00,74.27,74.37,74.22,74.36,40345.44205343663,42.8089,42.8666,42.7801,42.8608,40345.4421
2007-12-31 11:05:00,74.36,74.51,74.35,74.47,26792.709580705978,42.8608,42.9473,42.8551,42.9242,26792.7096
2007-12-31 11:10:00,74.46,74.51,74.4,74.51,48477.08153707502,42.9185,42.9473,42.8839,42.9473,48477.0815
2007-12-31 11:15:00,74.53,74.58,74.46,74.53,36175.37052336566,42.9588,42.9876,42.9185,42.9588,36175.3705
2007-12-31 11:20:00,74.52,74.52,74.23,74.26,25541.68812168469,42.953,42.953,42.7859,42.8032,25541.6881
2007-12-31 11:25:00,74.25,74.34,74.23,74.26,47747.3190193126,42.7974,42.8493,42.7859,42.8032,47747.319
2007-12-31 11:30:00,74.29,74.35,74.26,74.35,17201.54506154275,42.8205,42.8551,42.8032,42.8551,17201.5451
2007-12-31 11:35:00,74.36,74.52,74.34,74.44,12822.969954968232,42.8608,42.953,42.8493,42.9069,12822.97
2007-12-31 11:40:00,74.44,74.45,74.25,74.27,15950.523602521458,42.9069,42.9127,42.7974,42.8089,15950.5236
2007-12-31 11:45:00,74.27,74.28,74.23,74.25,12614.466378464684,42.8089,42.8147,42.7859,42.7974,12614.4664
2007-12-31 11:50:00,74.26,74.29,74.21,74.24,25854.44348644001,42.8032,42.8205,42.7744,42.7916,25854.4435
2007-12-31 11:55:00,74.25,74.25,74.06,74.07,15637.768237766137,42.7974,42.7974,42.6879,42.6937,15637.7682
2007-12-31 12:00:00,74.05,74.1,73.97,74.07,20433.35049734775,42.6821,42.711,42.636,42.6937,20433.3505
2007-12-31 12:05:00,74.1,74.14,74.05,74.06,25333.18454518114,42.711,42.734,42.6821,42.6879,25333.1845
2007-12-31 12:10:00,74.07,74.18,73.98,74.18,31275.53647553227,42.6937,42.7571,42.6418,42.7571,31275.5365
2007-12-31 12:15:00,74.14,74.23,74.14,74.23,17827.055791053393,42.734,42.7859,42.734,42.7859,17827.0558
2007-12-31 12:20:00,74.23,74.27,74.1,74.14,32213.80256979824,42.7859,42.8089,42.711,42.734,32213.8026
2007-12-31 12:25:00,74.12,74.18,74.01,74.09,20433.35049734775,42.7225,42.7571,42.6591,42.7052,20433.3505
2007-12-31 12:30:00,74.09,74.1,74.04,74.05,12927.221743220003,42.7052,42.711,42.6764,42.6821,12927.2217
2007-12-31 12:35:00,74.06,74.07,74.0,74.03,25645.939909936464,42.6879,42.6937,42.6533,42.6706,25645.9399
2007-12-31 12:40:00,74.03,74.05,73.9,73.98,22831.14162713856,42.6706,42.6821,42.5957,42.6418,22831.1416
2007-12-31 12:45:00,73.98,74.03,73.93,73.96,24499.170239166942,42.6418,42.6706,42.613,42.6303,24499.1702
2007-12-31 12:50:00,73.95,73.96,73.93,73.96,11780.45207245049,42.6245,42.6303,42.613,42.6303,11780.4521
2007-12-31 12:55:00,73.96,74.03,73.94,74.03,18869.573673571136,42.6303,42.6706,42.6187,42.6706,18869.5737
2007-12-31 13:00:00,74.03,74.03,73.95,73.97,11571.94849594694,42.6706,42.6706,42.6245,42.636,11571.9485
2007-12-31 13:05:00,73.97,74.05,73.97,74.01,14803.753931751942,42.636,42.6821,42.636,42.6591,14803.7539
2007-12-31 13:10:00,74.01,74.11,74.01,74.11,6567.862659861777,42.6591,42.7167,42.6591,42.7167,6567.8627
2007-12-31 13:15:00,74.11,74.32,74.05,74.26,27835.22746322372,42.7167,42.8378,42.6821,42.8032,27835.2275
2007-12-31 13:20:00,74.29,74.31,74.26,74.31,20850.357650354847,42.8205,42.832,42.8032,42.832,20850.3577
2007-12-31 13:25:00,74.31,74.41,74.27,74.29,27626.72388672017,42.832,42.8896,42.8089,42.8205,27626.7239
2007-12-31 13:30:00,74.3,74.36,74.24,74.27,9069.90557790436,42.8262,42.8608,42.7916,42.8089,9069.9056
2007-12-31 13:35:00,74.25,74.29,74.25,74.27,6776.366236365326,42.7974,42.8205,42.7974,42.8089,6776.3662
2007-12-31 13:40:00,74.26,74.33,74.24,74.32,10008.171672170329,42.8032,42.8435,42.7916,42.8378,10008.1717
2007-12-31 13:45:00,74.32,74.44,74.29,74.43,17722.804002801622,42.8378,42.9069,42.8205,42.9012,17722.804
2007-12-31 13:50:00,74.44,74.44,74.25,74.25,10529.430613429198,42.9069,42.9069,42.7974,42.7974,10529.4306
2007-12-31 13:55:00,74.24,74.26,74.22,74.23,9486.912730911456,42.7916,42.8032,42.7801,42.7859,9486.9127
2007-12-31 14:00:00,74.22,74.29,74.19,74.29,11676.200284198714,42.7801,42.8205,42.7628,42.8205,11676.2003
2007-12-31 14:05:00,74.29,74.29,74.2,74.2,13761.2360492342,42.8205,42.8205,42.7686,42.7686,13761.236
2007-12-31 14:10:00,74.21,74.26,74.2,74.2,16576.034332032104,42.7744,42.8032,42.7686,42.7686,16576.0343
2007-12-31 14:15:00,74.22,74.22,74.12,74.18,18973.82546182291,42.7801,42.7801,42.7225,42.7571,18973.8255
2007-12-31 14:20:00,74.19,74.21,74.0,74.03,24707.673815670496,42.7628,42.7744,42.6533,42.6706,24707.6738
2007-12-31 14:25:00,74.04,74.17,73.99,74.0,25750.191698188235,42.6764,42.7513,42.6475,42.6533,25750.1917
2007-12-31 14:30:00,74.03,74.06,73.87,73.96,32735.06151105712,42.6706,42.6879,42.5784,42.6303,32735.0615
2007-12-31 14:35:00,73.99,74.03,73.97,74.0,9695.416307415004,42.6475,42.6706,42.636,42.6533,9695.4163
2007-12-31 14:40:00,74.0,74.05,74.0,74.01,11884.703860702262,42.6533,42.6821,42.6533,42.6591,11884.7039
2007-12-31 14:45:00,74.01,74.09,74.01,74.06,24499.170239166942,42.6591,42.7052,42.6591,42.6879,24499.1702
2007-12-31 14:50:00,74.04,74.07,73.95,73.95,27001.213157209528,42.6764,42.6937,42.6245,42.6245,27001.2132
2007-12-31 14:55:00,73.95,74.06,73.95,73.99,12718.718166716457,42.6245,42.6879,42.6245,42.6475,12718.7182
2007-12-31 15:00:00,73.98,74.04,73.98,74.04,20329.09870909597,42.6418,42.6764,42.6418,42.6764,20329.0987
2007-12-31 15:05:00,74.03,74.05,74.0,74.01,14908.005720003715,42.6706,42.6821,42.6533,42.6591,14908.0057
2007-12-31 15:10:00,74.01,74.11,74.01,74.1,19807.839767837104,42.6591,42.7167,42.6591,42.711,19807.8398
2007-12-31 15:15:00,74.1,74.13,74.02,74.08,18765.32188531936,42.711,42.7282,42.6648,42.6994,18765.3219
2007-12-31 15:20:00,74.11,74.17,74.08,74.17,21058.8612268584,42.7167,42.7513,42.6994,42.7513,21058.8612
2007-12-31 15:25:00,74.17,74.26,74.16,74.19,33569.0758170713,42.7513,42.8032,42.7455,42.7628,33569.0758
2007-12-31 15:30:00,74.18,74.19,74.12,74.16,29399.00428700033,42.7571,42.7628,42.7225,42.7455,29399.0043
2007-12-31 15:35:00,74.16,74.2,74.07,74.07,23873.6595096563,42.7455,42.7686,42.6937,42.6937,23873.6595
2007-12-31 15:40:00,74.07,74.07,73.92,73.97,101228.48639247278,42.6937,42.6937,42.6072,42.636,101228.4864
2007-12-31 15:45:00,73.97,74.07,73.76,73.88,96849.91128589828,42.636,42.6937,42.515,42.5841,96849.9113
2007-12-31 15:50:00,73.88,73.9,73.73,73.82,88509.76822575633,42.5841,42.5957,42.4977,42.5496,88509.7682
2007-12-31 15:55:00,73.8,73.92,73.7,73.7,179625.831157807,42.538,42.6072,42.4804,42.4804,179625.8312
2008-01-02 09:30:00,74.86,75.58,74.86,75.23,179313.07579305168,43.149,43.564,43.149,43.3623,179313.0758
2008-01-02 09:35:00,75.2,75.3,75.08,75.16,74123.02144701149,43.345,43.4026,43.2758,43.3219,74123.0214
2008-01-02 09:40:00,75.18,75.45,75.17,75.39,45558.03146602534,43.3335,43.4891,43.3277,43.4545,45558.0315
2008-01-02 09:45:00,75.39,75.39,75.23,75.26,39407.175959170665,43.4545,43.4545,43.3623,43.3796,39407.176
2008-01-02 09:50:00,75.27,75.32,75.11,75.15,47226.06007805373,43.3853,43.4142,43.2931,43.3162,47226.0601
2008-01-02 09:55:00,75.17,75.21,75.03,75.13,41700.71530070969,43.3277,43.3508,43.247,43.3046,41700.7153
2008-01-02 10:00:00,75.11,75.11,74.39,74.88,79335.6108596002,43.2931,43.2931,42.8781,43.1605,79335.6109
2008-01-02 10:05:00,74.86,74.98,74.61,74.93,115093.97422995877,43.149,43.2182,43.0049,43.1894,115093.9742
2008-01-02 10:10:00,74.95,74.96,74.69,74.74,68389.1730931639,43.2009,43.2067,43.051,43.0798,68389.1731
2008-01-02 10:15:00,74.75,74.89,74.74,74.86,51813.1387611318,43.0856,43.1663,43.0798,43.149,51813.1388
2008-01-02 10:20:00,74.86,74.94,74.73,74.73,39928.434900429536,43.149,43.1951,43.0741,43.0741,39928.4349
2008-01-02 10:25:00,74.76,74.9,74.73,74.8,31171.2846872805,43.0914,43.1721,43.0741,43.1144,31171.2847
2008-01-02 10:30:00,74.8,74.86,74.68,74.71,37009.38482937985,43.1144,43.149,43.0453,43.0626,37009.3848
2008-01-02 10:35:00,74.72,74.72,74.58,74.63,42534.729606723886,43.0683,43.0683,42.9876,43.0164,42534.7296
2008-01-02 10:40:00,74.64,74.65,74.45,74.48,53793.92273791551,43.0222,43.028,42.9127,42.93,53793.9227
2008-01-02 10:45:00,74.48,74.56,74.35,74.35,39719.93132392599,42.93,42.9761,42.8551,42.8551,39719.9313
2008-01-02 10:50:00,74.35,74.39,74.31,74.36,27730.97567497195,42.8551,42.8781,42.832,42.8608,27730.9757
2008-01-02 10:55:00,74.36,74.52,74.36,74.52,38468.90986490469,42.8608,42.953,42.8608,42.953,38468.9099
2008-01-02 11:00:00,74.5,74.72,74.46,74.53,42951.736759730986,42.9415,43.0683,42.9185,42.9588,42951.7368
2008-01-02 11:05:00,74.53,74.65,74.49,74.55,39198.67238266712,42.9588,43.028,42.9357,42.9703,39198.6724
2008-01-02 11:10:00,74.57,74.66,74.32,74.33,49623.851207844535,42.9819,43.0337,42.8378,42.8435,49623.8512
2008-01-02 11:15:00,74.33,74.39,74.32,74.33,23248.148780145657,42.8435,42.8781,42.8378,42.8435,23248.1488
2008-01-02 11:20:00,74.33,74.33,74.13,74.31,32735.06151105712,42.8435,42.8435,42.7282,42.832,32735.0615
2008-01-02 11:25:00,74.32,74.44,74.21,74.42,70786.9642229547,42.8378,42.9069,42.7744,42.8954,70786.9642
2008-01-02 11:30:00,74.44,74.46,74.26,74.28,22726.889838886786,42.9069,42.9185,42.8032,42.8147,22726.8898
2008-01-02 11:35:00,74.29,74.31,74.2,74.28,20224.846920844204,42.8205,42.832,42.7686,42.8147,20224.8469
2008-01-02 11:40:00,74.27,74.34,74.21,74.27,52334.39770239067,42.8089,42.8493,42.7744,42.8089,52334.3977
2008-01-02 11:45:00,74.3,74.33,74.11,74.2,48685.58511357857,42.8262,42.8435,42.7167,42.7686,48685.5851
2008-01-02 11:50:00,74.17,74.59,74.12,74.55,41909.21887721324,42.7513,42.9934,42.7225,42.9703,41909.2189
2008-01-02 11:55:00,74.59,74.76,74.55,74.75,39198.67238266712,42.9934,43.0914,42.9703,43.0856,39198.6724
2008-01-02 12:00:00,74.76,74.78,74.68,74.68,37530.64377063872,43.0914,43.1029,43.0453,43.0453,37530.6438
2008-01-02 12:05:00,74.67,74.67,74.39,74.39,35341.356217351466,43.0395,43.0395,42.8781,42.8781,35341.3562
2008-01-02 12:10:00,74.4,74.65,74.39,74.62,33881.83118182663,42.8839,43.028,42.8781,43.0107,33881.8312
2008-01-02 12:15:00,74.63,74.75,74.62,74.75,86424.73246072084,43.0164,43.0856,43.0107,43.0856,86424.7325
2008-01-02 12:20:00,74.75,74.8,74.71,74.78,72037.985681976,43.0856,43.1144,43.0626,43.1029,72037.9857
2008-01-02 12:25:00,74.78,74.92,74.77,74.91,105711.31328729908,43.1029,43.1836,43.0971,43.1778,105711.3133
2008-01-02 12:30:00,74.9,74.95,74.88,74.95,45349.52788952179,43.1721,43.2009,43.1605,43.2009,45349.5279
2008-01-02 12:35:00,74.95,75.14,74.93,75.14,93618.10585009328,43.2009,43.3104,43.1894,43.3104,93618.1059
2008-01-02 12:40:00,75.13,75.17,75.1,75.15,67033.89984589083,43.3046,43.3277,43.2873,43.3162,67033.8998
2008-01-02 12:45:00,75.15,75.16,75.14,75.15,49728.10299609631,43.3162,43.3219,43.3104,43.3162,49728.103
2008-01-02 12:50:00,75.15,75.24,75.1,75.24,78814.35191834133,43.3162,43.368,43.2873,43.368,78814.3519
2008-01-02 12:55:00,75.24,75.28,75.17,75.27,52751.40485539776,43.368,43.3911,43.3277,43.3853,52751.4049
2008-01-02 13:00:00,75.27,75.29,75.24,75.27,38051.9027118976,43.3853,43.3969,43.368,43.3853,38051.9027
2008-01-02 13:05:00,75.28,75.39,75.26,75.33,124476.63517261844,43.3911,43.4545,43.3796,43.4199,124476.6352
2008-01-02 13:10:00,75.33,75.35,75.21,75.35,51187.62803162115,43.4199,43.4314,43.3508,43.4314,51187.628
2008-01-02 13:15:00,75.37,75.56,75.36,75.56,73289.00714099729,43.443,43.5525,43.4372,43.5525,73289.0071
2008-01-02 13:20:00,75.55,75.73,75.55,75.65,111132.40627639134,43.5467,43.6505,43.5467,43.6044,111132.4063
2008-01-02 13:25:00,75.68,75.78,75.57,75.65,98726.4434744302,43.6217,43.6793,43.5583,43.6044,98726.4435
2008-01-02 13:30:00,75.65,76.02,75.63,75.98,129689.22458520716,43.6044,43.8176,43.5928,43.7946,129689.2246
2008-01-02 13:35:00,76.0,76.07,75.46,75.53,129584.97279695538,43.8061,43.8465,43.4948,43.5352,129584.9728
2008-01-02 13:40:00,75.53,75.56,75.41,75.42,45558.03146602534,43.5352,43.5525,43.466,43.4718,45558.0315
2008-01-02 13:45:00,75.42,75.55,75.42,75.51,49728.10299609631,43.4718,43.5467,43.4718,43.5237,49728.103
2008-01-02 13:50:00,75.52,75.67,75.51,75.66,65053.115869107125,43.5294,43.6159,43.5237,43.6101,65053.1159
2008-01-02 13:55:00,75.67,75.67,75.49,75.66,60674.54076253261,43.6159,43.6159,43.5121,43.6101,60674.5408
2008-01-02 14:00:00,75.66,75.83,75.62,75.79,74123.02144701149,43.6101,43.7081,43.5871,43.6851,74123.0214
2008-01-02 14:05:00,75.8,75.89,75.68,75.81,89031.0271670152,43.6908,43.7427,43.6217,43.6966,89031.0272
2008-01-02 14:10:00,75.83,76.01,75.79,75.98,57129.97996197228,43.7081,43.8119,43.6851,43.7946,57129.98
2008-01-02 14:15:00,75.97,76.11,75.82,75.85,56817.22459721696,43.7888,43.8695,43.7024,43.7196,56817.2246
2008-01-02 14:20:00,75.87,75.87,75.63,75.7,40345.44205343663,43.7312,43.7312,43.5928,43.6332,40345.4421
2008-01-02 14:25:00,75.72,75.79,75.54,75.65,56921.47638546873,43.6447,43.6851,43.541,43.6044,56921.4764
2008-01-02 14:30:00,75.65,75.76,75.64,75.65,25645.939909936464,43.6044,43.6678,43.5986,43.6044,25645.9399
2008-01-02 14:35:00,75.63,75.64,75.3,75.32,55149.19598518857,43.5928,43.5986,43.4026,43.4142,55149.196
2008-01-02 14:40:00,75.3,75.38,75.19,75.27,83505.68238967116,43.4026,43.4487,43.3392,43.3853,83505.6824
2008-01-02 14:45:00,75.26,75.31,75.11,75.19,130106.23173821424,43.3796,43.4084,43.2931,43.3392,130106.2317
2008-01-02 14:50:00,75.2,75.35,75.19,75.28,69327.43918742987,43.345,43.4314,43.3392,43.3911,69327.4392
2008-01-02 14:55:00,75.28,75.28,74.91,74.91,82254.66093064987,43.3911,43.3911,43.1778,43.1778,82254.6609
2008-01-02 15:00:00,74.91,75.07,74.8,74.94,94973.37909736633,43.1778,43.2701,43.1144,43.1951,94973.3791
2008-01-02 15:05:00,74.95,74.99,74.61,74.68,91637.32187330956,43.2009,43.2239,43.0049,43.0453,91637.3219
2008-01-02 15:10:00,74.68,74.88,74.67,74.84,80065.37337736262,43.0453,43.1605,43.0395,43.1375,80065.3734
2008-01-02 15:15:00,74.83,74.93,74.73,74.84,76312.30900029874,43.1317,43.1894,43.0741,43.1375,76312.309
2008-01-02 15:20:00,74.84,75.01,74.74,75.01,56817.22459721696,43.1375,43.2355,43.0798,43.2355,56817.2246
2008-01-02 15:25:00,75.01,75.01,74.91,74.95,75895.30184729164,43.2355,43.2355,43.1778,43.2009,75895.3018
2008-01-02 15:30:00,74.95,75.14,74.87,75.13,81733.401989391,43.2009,43.3104,43.1548,43.3046,81733.402
2008-01-02 15:35:00,75.14,75.32,75.11,75.24,188904.2403122149,43.3104,43.4142,43.2931,43.368,188904.2403
2008-01-02 15:40:00,75.25,75.25,75.14,75.19,98205.18453317133,43.3738,43.3738,43.3104,43.3392,98205.1845
2008-01-02 15:45:00,75.19,75.21,74.91,74.91,128855.21027919296,43.3392,43.3508,43.1778,43.1778,128855.2103
2008-01-02 15:50:00,74.92,75.2,74.9,75.19,143971.71957570023,43.1836,43.345,43.1721,43.3392,143971.7196
2008-01-02 15:55:00,75.19,75.29,75.17,75.18,163779.55934353732,43.3392,43.3969,43.3277,43.3335,163779.5593
2008-01-03 09:30:00,75.25,75.68,75.15,75.68,92784.09154407908,43.3738,43.6217,43.3162,43.6217,92784.0915
2008-01-03 09:35:00,75.69,76.08,75.68,76.07,67972.1659401568,43.6274,43.8522,43.6217,43.8465,67972.1659
2008-01-03 09:40:00,76.08,76.21,75.87,75.91,103105.01858100473,43.8522,43.9271,43.7312,43.7542,103105.0186
2008-01-03 09:45:00,75.91,75.98,75.87,75.87,56400.21744420986,43.7542,43.7946,43.7312,43.7312,56400.2174
2008-01-03 09:50:00,75.87,76.45,75.87,76.41,69640.19455218519,43.7312,44.0655,43.7312,44.0424,69640.1946
2008-01-03 09:55:00,76.42,76.79,76.4,76.52,154605.4019773812,44.0482,44.2615,44.0367,44.1058,154605.402
2008-01-03 10:00:00,76.53,76.66,76.53,76.65,90177.79683778471,44.1116,44.1865,44.1116,44.1808,90177.7968
2008-01-03 10:05:00,76.65,76.83,76.56,76.81,81733.401989391,44.1808,44.2845,44.1289,44.273,81733.402
2008-01-03 10:10:00,76.81,76.83,76.62,76.74,117179.00999499424,44.273,44.2845,44.1635,44.2326,117179.01
2008-01-03 10:15:00,76.74,76.84,76.71,76.79,81003.63947162859,44.2326,44.2903,44.2153,44.2615,81003.6395
2008-01-03 10:20:00,76.78,77.04,76.77,76.98,109151.62229960762,44.2557,44.4056,44.2499,44.371,109151.6223
2008-01-03 10:25:00,76.96,77.06,76.83,77.05,123329.86550184892,44.3594,44.4171,44.2845,44.4113,123329.8655
2008-01-03 10:30:00,77.05,77.42,76.72,76.88,200997.4477494208,44.4113,44.6246,44.2211,44.3133,200997.4477
2008-01-03 10:35:00,76.9,77.0,76.79,77.0,77354.82688281649,44.3249,44.3825,44.2615,44.3825,77354.8269
2008-01-03 10:40:00,76.96,77.5,76.93,77.3,131878.5121384944,44.3594,44.6707,44.3422,44.5554,131878.5121
2008-01-03 10:45:00,77.33,77.37,76.98,77.0,64844.612292603575,44.5727,44.5958,44.371,44.3825,64844.6123
2008-01-03 10:50:00,76.98,77.09,76.77,76.89,87258.74676673504,44.371,44.4344,44.2499,44.3191,87258.7468
2008-01-03 10:55:00,76.88,76.97,76.8,76.89,55774.70671469922,44.3133,44.3652,44.2672,44.3191,55774.7067
2008-01-03 11:00:00,76.9,76.91,76.67,76.81,67242.40342239439,44.3249,44.3306,44.1923,44.273,67242.4034
2008-01-03 11:05:00,76.81,77.08,76.79,77.06,64323.353351344704,44.273,44.4286,44.2615,44.4171,64323.3534
2008-01-03 11:10:00,77.05,77.12,76.87,76.97,59840.52645651841,44.4113,44.4517,44.3076,44.3652,59840.5265
2008-01-03 11:15:00,76.98,77.08,76.9,77.02,43264.49212448631,44.371,44.4286,44.3249,44.394,43264.4921
2008-01-03 11:20:00,77.03,77.07,76.83,76.86,60466.03718602906,44.3998,44.4228,44.2845,44.3018,60466.0372
2008-01-03 11:25:00,76.89,76.9,76.79,76.85,74227.27323526326,44.3191,44.3249,44.2615,44.296,74227.2732
2008-01-03 11:30:00,76.86,76.93,76.8,76.91,54106.67810267083,44.3018,44.3422,44.2672,44.3306,54106.6781
2008-01-03 11:35:00,76.88,76.91,76.79,76.82,64636.108716100025,44.3133,44.3306,44.2615,44.2787,64636.1087
2008-01-03 11:40:00,76.8,76.87,76.74,76.82,62759.57652756809,44.2672,44.3076,44.2326,44.2787,62759.5765
2008-01-03 11:45:00,76.82,76.93,76.79,76.86,80065.37337736262,44.2787,44.3422,44.2615,44.3018,80065.3734
2008-01-03 11:50:00,76.89,77.0,76.82,76.94,70786.9642229547,44.3191,44.3825,44.2787,44.3479,70786.9642
2008-01-03 11:55:00,76.94,77.07,76.91,76.98,67659.41057540147,44.3479,44.4228,44.3306,44.371,67659.4106
2008-01-03 12:00:00,76.98,77.03,76.9,76.95,72976.25177624197,44.371,44.3998,44.3249,44.3537,72976.2518
2008-01-03 12:05:00,76.94,77.04,76.85,77.03,61717.05864505035,44.3479,44.4056,44.296,44.3998,61717.0586
2008-01-03 12:10:00,77.03,77.25,77.03,77.19,77459.07867106826,44.3998,44.5266,44.3998,44.492,77459.0787
2008-01-03 12:15:00,77.19,77.21,77.11,77.14,64114.849774841154,44.492,44.5035,44.4459,44.4632,64114.8498
2008-01-03 12:20:00,77.13,77.31,77.11,77.28,99664.70956869615,44.4574,44.5612,44.4459,44.5439,99664.7096
2008-01-03 12:25:00,77.29,77.42,77.28,77.39,127395.68524366812,44.5497,44.6246,44.5439,44.6073,127395.6852
2008-01-03 12:30:00,77.38,77.43,77.15,77.18,59215.01572700777,44.6015,44.6304,44.469,44.4863,59215.0157
2008-01-03 12:35:00,77.18,77.19,77.07,77.07,49728.10299609631,44.4863,44.492,44.4228,44.4228,49728.103
2008-01-03 12:40:00,77.06,77.06,76.91,77.02,62968.08010407164,44.4171,44.4171,44.3306,44.394,62968.0801
2008-01-03 12:45:00,77.01,77.19,77.01,77.19,49102.59226658566,44.3883,44.492,44.3883,44.492,49102.5923
2008-01-03 12:50:00,77.19,77.26,75.3,77.25,56191.71386770631,44.492,44.5324,43.4026,44.5266,56191.7139
2008-01-03 12:55:00,77.26,77.37,77.22,77.37,51291.87981987293,44.5324,44.5958,44.5093,44.5958,51291.8798
2008-01-03 13:00:00,77.35,77.35,77.19,77.2,31171.2846872805,44.5842,44.5842,44.492,44.4978,31171.2847
2008-01-03 13:05:00,77.21,77.26,77.12,77.16,49206.84405483744,44.5035,44.5324,44.4517,44.4747,49206.8441
2008-01-03 13:10:00,77.15,77.19,77.09,77.17,32109.550781546463,44.469,44.492,44.4344,44.4805,32109.5508
2008-01-03 13:15:00,77.17,77.19,76.99,77.01,32318.054358050013,44.4805,44.492,44.3767,44.3883,32318.0544
2008-01-03 13:20:00,77.01,77.03,76.94,77.02,21997.127321124364,44.3883,44.3998,44.3479,44.394,21997.1273
2008-01-03 13:25:00,77.01,77.06,76.98,77.03,19286.58082657824,44.3883,44.4171,44.371,44.3998,19286.5808
2008-01-03 13:30:00,77.03,77.06,76.98,77.01,28564.98998098614,44.3998,44.4171,44.371,44.3883,28564.99
2008-01-03 13:35:00,77.03,77.06,76.98,77.03,33047.81687581243,44.3998,44.4171,44.371,44.3998,33047.8169
2008-01-03 13:40:00,77.03,77.16,77.02,77.16,40553.94562994018,44.3998,44.4747,44.394,44.4747,40553.9456
2008-01-03 13:45:00,77.16,77.21,76.98,76.98,35132.85264084792,44.4747,44.5035,44.371,44.371,35132.8526
2008-01-03 13:50:00,76.98,77.0,76.94,76.99,43368.743912738086,44.371,44.3825,44.3479,44.3767,43368.7439
2008-01-03 13:55:00,76.98,77.01,76.94,77.0,62134.06579805745,44.371,44.3883,44.3479,44.3825,62134.0658
2008-01-03 14:00:00,77.0,77.03,76.94,76.99,56087.46207945454,44.3825,44.3998,44.3479,44.3767,56087.4621
2008-01-03 14:05:00,76.99,77.03,76.97,77.01,27730.97567497195,44.3767,44.3998,44.3652,44.3883,27730.9757
2008-01-03 14:10:00,77.0,77.02,76.9,76.99,74227.27323526326,44.3825,44.394,44.3249,44.3767,74227.2732
2008-01-03 14:15:00,76.99,77.3,76.96,77.26,83714.18596617471,44.3767,44.5554,44.3594,44.5324,83714.186
2008-01-03 14:20:00,77.26,77.33,77.19,77.26,41909.21887721324,44.5324,44.5727,44.492,44.5324,41909.2189
2008-01-03 14:25:00,77.26,77.49,77.23,77.41,88718.27180225987,44.5324,44.6649,44.5151,44.6188,88718.2718
2008-01-03 14:30:00,77.42,77.53,77.36,77.37,57442.735326727605,44.6246,44.688,44.59,44.5958,57442.7353
2008-01-03 14:35:00,77.38,77.4,77.33,77.34,52647.15306714599,44.6015,44.6131,44.5727,44.5785,52647.1531
2008-01-03 14:40:00,77.34,77.35,77.22,77.26,45662.28325427712,44.5785,44.5842,44.5093,44.5324,45662.2833
2008-01-03 14:45:00,77.25,77.33,77.18,77.28,89969.29326128117,44.5266,44.5727,44.4863,44.5439,89969.2933
2008-01-03 14:50:00,77.29,77.35,77.27,77.27,54315.18167917438,44.5497,44.5842,44.5381,44.5381,54315.1817
2008-01-03 14:55:00,77.28,77.3,77.15,77.22,71203.9713759618,44.5439,44.5554,44.469,44.5093,71203.9714
2008-01-03 15:00:00,77.22,77.33,77.18,77.26,69223.18739917809,44.5093,44.5727,44.4863,44.5324,69223.1874
2008-01-03 15:05:00,77.27,77.37,77.23,77.37,62238.31758630922,44.5381,44.5958,44.5151,44.5958,62238.3176
2008-01-03 15:10:00,77.37,77.4,77.26,77.26,67763.66236365326,44.5958,44.6131,44.5324,44.5324,67763.6624
2008-01-03 15:15:00,77.27,77.39,77.18,77.22,135006.06578604763,44.5381,44.6073,44.4863,44.5093,135006.0658
2008-01-03 15:20:00,77.21,77.25,77.12,77.22,99664.70956869615,44.5035,44.5266,44.4517,44.5093,99664.7096
2008-01-03 15:25:00,77.21,77.25,77.03,77.04,112904.6866766715,44.5035,44.5266,44.3998,44.4056,112904.6867
2008-01-03 15:30:00,77.04,77.18,77.04,77.17,115198.22601821054,44.4056,44.4863,44.4056,44.4805,115198.226
2008-01-03 15:35:00,77.17,77.22,77.09,77.19,84965.207425196,44.4805,44.5093,44.4344,44.492,84965.2074
2008-01-03 15:40:00,77.19,77.34,77.18,77.34,111445.16164114668,44.492,44.5785,44.4863,44.5785,111445.1616
2008-01-03 15:45:00,77.31,77.34,77.26,77.27,180772.6008285765,44.5612,44.5785,44.5324,44.5381,180772.6008
2008-01-03 15:50:00,77.26,77.3,77.19,77.22,184108.6580526333,44.5324,44.5554,44.492,44.5093,184108.6581
2008-01-03 15:55:00,77.2,77.23,77.11,77.21,205584.5264324988,44.4978,44.5151,44.4459,44.5035,205584.5264
2008-01-04 09:30:00,76.72,76.98,76.15,76.86,130314.7353147178,44.2211,44.371,43.8926,44.3018,130314.7353
2008-01-04 09:35:00,76.87,76.91,76.51,76.71,100602.97566296214,44.3076,44.3306,44.1001,44.2153,100602.9757
2008-01-04 09:40:00,76.71,76.93,76.52,76.73,91011.81114379891,44.2153,44.3422,44.1058,44.2269,91011.8111
2008-01-04 09:45:00,76.76,76.81,76.5,76.53,64844.612292603575,44.2442,44.273,44.0943,44.1116,64844.6123
2008-01-04 09:50:00,76.53,76.56,76.21,76.27,95494.6380386252,44.1116,44.1289,43.9271,43.9617,95494.638
2008-01-04 09:55:00,76.27,76.35,76.21,76.28,87362.99855498681,43.9617,44.0078,43.9271,43.9675,87362.9986
2008-01-04 10:00:00,76.28,76.35,75.92,76.02,343718.1458660997,43.9675,44.0078,43.76,43.8176,343718.1459
2008-01-04 10:05:00,76.01,76.01,75.85,75.85,65991.38196337309,43.8119,43.8119,43.7196,43.7196,65991.382
2008-01-04 10:10:00,75.86,75.88,75.69,75.69,58276.7496327418,43.7254,43.7369,43.6274,43.6274,58276.7496
2008-01-04 10:15:00,75.7,75.84,75.66,75.66,61717.05864505035,43.6332,43.7139,43.6101,43.6101,61717.0586
2008-01-04 10:20:00,75.68,75.7,75.47,75.47,63072.33189232341,43.6217,43.6332,43.5006,43.5006,63072.3319
2008-01-04 10:25:00,75.47,75.5,75.35,75.35,63176.58368057519,43.5006,43.5179,43.4314,43.4314,63176.5837
2008-01-04 10:30:00,75.37,75.38,74.97,75.15,182336.3776523532,43.443,43.4487,43.2124,43.3162,182336.3777
2008-01-04 10:35:00,75.14,75.18,74.87,74.92,95703.14161512876,43.3104,43.3335,43.1548,43.1836,95703.1416
2008-01-04 10:40:00,74.92,75.13,74.89,75.0,61300.05149204325,43.1836,43.3046,43.1663,43.2297,61300.0515
2008-01-04 10:45:00,75.01,75.09,74.87,74.98,105398.55792254375,43.2355,43.2816,43.1548,43.2182,105398.5579
2008-01-04 10:50:00,74.99,75.06,74.93,75.01,59840.52645651841,43.2239,43.2643,43.1894,43.2355,59840.5265
2008-01-04 10:55:00,75.01,75.14,74.91,74.94,58381.001420993576,43.2355,43.3104,43.1778,43.1951,58381.0014
2008-01-04 11:00:00,74.95,75.07,74.92,75.02,41909.21887721324,43.2009,43.2701,43.1836,43.2412,41909.2189
2008-01-04 11:05:00,75.02,75.04,74.9,74.97,136152.83545681715,43.2412,43.2528,43.1721,43.2124,136152.8355
2008-01-04 11:10:00,74.97,75.47,74.96,75.44,70578.46064645116,43.2124,43.5006,43.2067,43.4833,70578.4606
2008-01-04 11:15:00,75.44,75.47,74.95,75.06,67555.1587871497,43.4833,43.5006,43.2009,43.2643,67555.1588
2008-01-04 11:20:00,75.04,75.23,74.91,74.91,107275.0901110757,43.2528,43.3623,43.1778,43.1778,107275.0901
2008-01-04 11:25:00,74.91,75.23,74.91,75.19,64844.612292603575,43.1778,43.3623,43.1778,43.3392,64844.6123
2008-01-04 11:30:00,75.2,75.32,75.2,75.3,59840.52645651841,43.345,43.4142,43.345,43.4026,59840.5265
2008-01-04 11:35:00,75.31,75.31,74.96,75.04,55983.21029120277,43.4084,43.4084,43.2067,43.2528,55983.2103
2008-01-04 11:40:00,75.04,75.18,75.04,75.12,47538.81544280905,43.2528,43.3335,43.2528,43.2989,47538.8154
2008-01-04 11:45:00,75.12,75.17,74.99,75.03,39407.175959170665,43.2989,43.3277,43.2239,43.247,39407.176
2008-01-04 11:50:00,75.03,75.35,75.03,75.24,80273.87695386616,43.247,43.4314,43.247,43.368,80273.877
2008-01-04 11:55:00,75.25,75.38,75.21,75.37,69223.18739917809,43.3738,43.4487,43.3508,43.443,69223.1874
2008-01-04 12:00:00,75.36,75.66,75.36,75.64,78918.6037065931,43.4372,43.6101,43.4372,43.5986,78918.6037
2008-01-04 12:05:00,75.62,75.68,75.59,75.68,47538.81544280905,43.5871,43.6217,43.5698,43.6217,47538.8154
2008-01-04 12:10:00,75.68,75.84,75.68,75.78,70578.46064645116,43.6217,43.7139,43.6217,43.6793,70578.4606
2008-01-04 12:15:00,75.79,75.8,75.55,75.63,79544.11443610374,43.6851,43.6908,43.5467,43.5928,79544.1144
2008-01-04 12:20:00,75.62,75.67,75.32,75.36,49206.84405483744,43.5871,43.6159,43.4142,43.4372,49206.8441
2008-01-04 12:25:00,75.38,75.39,75.3,75.38,47643.06723106083,43.4487,43.4545,43.4026,43.4487,47643.0672
2008-01-04 12:30:00,75.38,75.58,75.28,75.39,107170.83832282393,43.4487,43.564,43.3911,43.4545,107170.8383
2008-01-04 12:35:00,75.39,75.4,75.34,75.35,47017.55650155018,43.4545,43.4603,43.4257,43.4314,47017.5565
2008-01-04 12:40:00,75.36,75.58,75.35,75.52,29294.75249874856,43.4372,43.564,43.4314,43.5294,29294.7525
2008-01-04 12:45:00,75.55,75.78,75.5,75.76,46704.80113679486,43.5467,43.6793,43.5179,43.6678,46704.8011
2008-01-04 12:50:00,75.75,75.83,75.64,75.77,89760.78968477761,43.662,43.7081,43.5986,43.6735,89760.7897
2008-01-04 12:55:00,75.77,75.8,75.72,75.75,21892.87553287259,43.6735,43.6908,43.6447,43.662,21892.8755
2008-01-04 13:00:00,75.73,75.75,75.54,75.56,39928.434900429536,43.6505,43.662,43.541,43.5525,39928.4349
2008-01-04 13:05:00,75.55,75.57,75.5,75.53,37009.38482937985,43.5467,43.5583,43.5179,43.5352,37009.3848
2008-01-04 13:10:00,75.54,75.75,75.49,75.7,53898.17452616728,43.541,43.662,43.5121,43.6332,53898.1745
2008-01-04 13:15:00,75.7,75.78,75.69,75.73,45558.03146602534,43.6332,43.6793,43.6274,43.6505,45558.0315
2008-01-04 13:20:00,75.73,75.78,75.54,75.56,46287.79398378776,43.6505,43.6793,43.541,43.5525,46287.794
2008-01-04 13:25:00,75.56,75.58,75.32,75.55,42117.72245371679,43.5525,43.564,43.4142,43.5467,42117.7225
2008-01-04 13:30:00,75.55,75.62,75.43,75.53,34403.0901230855,43.5467,43.5871,43.4776,43.5352,34403.0901
2008-01-04 13:35:00,75.54,75.55,75.03,75.1,102792.2632162494,43.541,43.5467,43.247,43.2873,102792.2632
2008-01-04 13:40:00,75.12,75.33,75.05,75.3,48268.57796057147,43.2989,43.4199,43.2585,43.4026,48268.578
2008-01-04 13:45:00,75.28,75.44,75.19,75.34,47955.82259581615,43.3911,43.4833,43.3392,43.4257,47955.8226
2008-01-04 13:50:00,75.34,75.73,75.31,75.69,67555.1587871497,43.4257,43.6505,43.4084,43.6274,67555.1588
2008-01-04 13:55:00,75.67,75.67,75.39,75.52,48268.57796057147,43.6159,43.6159,43.4545,43.5294,48268.578
2008-01-04 14:00:00,75.52,75.52,75.11,75.28,89865.0414730294,43.5294,43.5294,43.2931,43.3911,89865.0415
2008-01-04 14:05:00,75.32,75.42,75.13,75.3,61508.5550685468,43.4142,43.4718,43.3046,43.4026,61508.5551
2008-01-04 14:10:00,75.29,75.4,75.12,75.35,67450.90699889793,43.3969,43.4603,43.2989,43.4314,67450.907
2008-01-04 14:15:00,75.34,75.71,75.32,75.67,96641.40770939473,43.4257,43.6389,43.4142,43.6159,96641.4077
2008-01-04 14:20:00,75.66,75.67,75.38,75.52,127082.9298789128,43.6101,43.6159,43.4487,43.5294,127082.9299
2008-01-04 14:25:00,75.53,75.6,75.31,75.41,86528.98424897261,43.5352,43.5755,43.4084,43.466,86528.9842
2008-01-04 14:30:00,75.43,75.43,75.28,75.38,93722.35763834504,43.4776,43.4776,43.3911,43.4487,93722.3576
2008-01-04 14:35:00,75.38,75.4,75.35,75.35,58381.001420993576,43.4487,43.4603,43.4314,43.4314,58381.0014
2008-01-04 14:40:00,75.36,75.39,75.25,75.29,67346.65521064616,43.4372,43.4545,43.3738,43.3969,67346.6552
2008-01-04 14:45:00,75.27,75.32,75.17,75.26,88614.0200140081,43.3853,43.4142,43.3277,43.3796,88614.02
2008-01-04 14:50:00,75.25,75.31,75.06,75.07,64219.10156309293,43.3738,43.4084,43.2643,43.2701,64219.1016
2008-01-04 14:55:00,75.04,75.33,75.03,75.19,60987.29612728793,43.2528,43.4199,43.247,43.3392,60987.2961
2008-01-04 15:00:00,75.2,75.29,75.09,75.17,72663.49641148665,43.345,43.3969,43.2816,43.3277,72663.4964
2008-01-04 15:05:00,75.15,75.3,75.01,75.04,200476.18880816185,43.3162,43.4026,43.2355,43.2528,200476.1888
2008-01-04 15:10:00,75.1,75.15,74.87,74.87,71829.48210547245,43.2873,43.3162,43.1548,43.1548,71829.4821
2008-01-04 15:15:00,74.87,75.0,74.71,74.85,91533.0700850578,43.1548,43.2297,43.0626,43.1432,91533.0701
2008-01-04 15:20:00,74.83,74.87,74.61,74.67,93409.60227358971,43.1317,43.1548,43.0049,43.0395,93409.6023
2008-01-04 15:25:00,74.68,75.03,74.66,74.91,68284.92130491213,43.0453,43.247,43.0337,43.1778,68284.9213
2008-01-04 15:30:00,74.9,75.04,74.83,74.83,74331.52502351503,43.1721,43.2528,43.1317,43.1317,74331.525
2008-01-04 15:35:00,74.82,74.86,74.6,74.76,118325.77966576377,43.126,43.149,42.9991,43.0914,118325.7797
2008-01-04 15:40:00,74.79,74.79,74.5,74.59,170868.68094465797,43.1087,43.1087,42.9415,42.9934,170868.6809
2008-01-04 15:45:00,74.59,74.67,74.39,74.62,180147.09009906588,42.9934,43.0395,42.8781,43.0107,180147.0901
2008-01-04 15:50:00,74.62,74.75,74.47,74.71,155960.67522465426,43.0107,43.0856,42.9242,43.0626,155960.6752
2008-01-04 15:55:00,74.7,74.79,74.65,74.65,175351.50783948426,43.0568,43.1087,43.028,43.028,175351.5078
2008-01-07 09:30:00,74.82,75.29,74.41,74.86,130314.7353147178,43.126,43.3969,42.8896,43.149,130314.7353
2008-01-07 09:35:00,74.79,74.92,74.34,74.49,87884.25749624569,43.1087,43.1836,42.8493,42.9357,87884.2575
2008-01-07 09:40:00,74.5,75.18,74.48,75.14,92471.33617932376,42.9415,43.3335,42.93,43.3104,92471.3362
2008-01-07 09:45:00,75.14,75.22,74.88,74.92,85382.2145782031,43.3104,43.3565,43.1605,43.1836,85382.2146
2008-01-07 09:50:00,74.93,75.09,74.58,74.59,110611.14733513248,43.1894,43.2816,42.9876,42.9934,110611.1473
2008-01-07 09:55:00,74.59,74.83,74.43,74.43,131461.50498548732,42.9934,43.1317,42.9012,42.9012,131461.505
2008-01-07 10:00:00,74.43,74.44,73.99,74.15,102688.01142799764,42.9012,42.9069,42.6475,42.7398,102688.0114
2008-01-07 10:05:00,74.13,74.19,73.91,73.97,88092.76107274923,42.7282,42.7628,42.6014,42.636,88092.7611
2008-01-07 10:10:00,73.96,73.99,73.43,73.45,104773.04719303313,42.6303,42.6475,42.3248,42.3363,104773.0472
2008-01-07 10:15:00,73.44,73.46,72.97,72.99,182857.63659361203,42.3305,42.3421,42.0596,42.0712,182857.6366
2008-01-07 10:20:00,72.98,73.05,72.84,72.98,168158.13445011186,42.0654,42.1057,41.9847,42.0654,168158.1345
2008-01-07 10:25:00,72.97,73.05,72.5,72.54,121557.58510156877,42.0596,42.1057,41.7887,41.8118,121557.5851
2008-01-07 10:30:00,72.55,72.61,71.98,72.2,203082.48351445625,41.8175,41.8521,41.489,41.6158,203082.4835
2008-01-07 10:35:00,72.19,73.15,72.19,73.11,171181.4363094133,41.61,42.1634,41.61,42.1403,171181.4363
2008-01-07 10:40:00,73.11,73.27,73.07,73.26,96432.90413289116,42.1403,42.2325,42.1173,42.2268,96432.9041
2008-01-07 10:45:00,73.27,73.27,73.02,73.14,75269.791117781,42.2325,42.2325,42.0884,42.1576,75269.7911
2008-01-07 10:50:00,73.16,73.2,72.88,72.94,83818.43775442649,42.1691,42.1922,42.0077,42.0423,83818.4378
2008-01-07 10:55:00,72.91,72.95,72.71,72.87,75269.791117781,42.025,42.0481,41.9098,42.002,75269.7911
2008-01-07 11:00:00,72.87,73.03,72.84,72.86,105190.0543460402,42.002,42.0942,41.9847,41.9962,105190.0543
2008-01-07 11:05:00,72.87,73.05,72.79,73.05,96849.91128589828,42.002,42.1057,41.9559,42.1057,96849.9113
2008-01-07 11:10:00,73.06,73.09,72.84,72.98,115093.97422995877,42.1115,42.1288,41.9847,42.0654,115093.9742
2008-01-07 11:15:00,72.97,73.02,72.88,72.94,79439.86264785197,42.0596,42.0884,42.0077,42.0423,79439.8626
2008-01-07 11:20:00,72.95,73.02,72.66,72.77,85069.45921344777,42.0481,42.0884,41.8809,41.9443,85069.4592
2008-01-07 11:25:00,72.77,72.93,72.71,72.93,76729.31615330584,41.9443,42.0366,41.9098,42.0366,76729.3162
2008-01-07 11:30:00,72.92,72.99,72.66,72.91,84339.69669568536,42.0308,42.0712,41.8809,42.025,84339.6967
2008-01-07 11:35:00,72.9,72.95,72.81,72.89,69744.44634043696,42.0193,42.0481,41.9674,42.0135,69744.4463
2008-01-07 11:40:00,72.87,72.92,72.82,72.89,61195.79970379148,42.002,42.0308,41.9732,42.0135,61195.7997
2008-01-07 11:45:00,72.89,73.0,72.79,72.82,62863.82831581987,42.0135,42.0769,41.9559,41.9732,62863.8283
2008-01-07 11:50:00,72.82,72.84,72.59,72.67,100498.72387471035,41.9732,41.9847,41.8406,41.8867,100498.7239
2008-01-07 11:55:00,72.67,72.8,72.65,72.73,43681.49927749341,41.8867,41.9616,41.8752,41.9213,43681.4993
2008-01-07 12:00:00,72.71,72.78,72.57,72.61,62446.82116281277,41.9098,41.9501,41.8291,41.8521,62446.8212
2008-01-07 12:05:00,72.61,72.63,72.28,72.28,103209.2703692565,41.8521,41.8636,41.6619,41.6619,103209.2704
2008-01-07 12:10:00,72.28,72.68,72.26,72.61,43681.49927749341,41.6619,41.8925,41.6504,41.8521,43681.4993
2008-01-07 12:15:00,72.61,72.78,72.43,72.74,38156.15450014937,41.8521,41.9501,41.7484,41.9271,38156.1545
2008-01-07 12:20:00,72.73,72.81,72.68,72.77,51291.87981987293,41.9213,41.9674,41.8925,41.9443,51291.8798
2008-01-07 12:25:00,72.79,72.86,72.76,72.82,62238.31758630922,41.9559,41.9962,41.9386,41.9732,62238.3176
2008-01-07 12:30:00,72.81,72.9,72.79,72.9,53898.17452616728,41.9674,42.0193,41.9559,42.0193,53898.1745
2008-01-07 12:35:00,72.9,72.92,72.69,72.72,86320.48067246907,42.0193,42.0308,41.8982,41.9155,86320.4807
2008-01-07 12:40:00,72.73,72.89,72.6,72.81,80482.38053036972,41.9213,42.0135,41.8464,41.9674,80482.3805
2008-01-07 12:45:00,72.8,72.9,72.79,72.9,42013.47066546501,41.9616,42.0193,41.9559,42.0193,42013.4707
2008-01-07 12:50:00,72.9,72.99,72.87,72.9,112591.93131191618,42.0193,42.0712,42.002,42.0193,112591.9313
2008-01-07 12:55:00,72.88,72.91,72.75,72.77,70786.9642229547,42.0077,42.025,41.9328,41.9443,70786.9642
2008-01-07 13:00:00,72.79,72.86,72.76,72.84,38364.65807665292,41.9559,41.9962,41.9386,41.9847,38364.6581
2008-01-07 13:05:00,72.86,72.9,72.74,72.83,57338.48353847583,41.9962,42.0193,41.9271,41.9789,57338.4835
2008-01-07 13:10:00,72.83,72.86,72.56,72.6,75791.05005903987,41.9789,41.9962,41.8233,41.8464,75791.0501
2008-01-07 13:15:00,72.6,72.95,72.6,72.91,65782.87838686955,41.8464,42.0481,41.8464,42.025,65782.8784
2008-01-07 13:20:00,72.91,72.95,72.77,72.77,32839.31329930889,42.025,42.0481,41.9443,41.9443,32839.3133
2008-01-07 13:25:00,72.75,72.79,72.62,72.77,42534.729606723886,41.9328,41.9559,41.8579,41.9443,42534.7296
2008-01-07 13:30:00,72.77,72.85,72.66,72.78,37322.14019413518,41.9443,41.9905,41.8809,41.9501,37322.1402
2008-01-07 13:35:00,72.78,72.9,72.76,72.9,35654.11158210679,41.9501,42.0193,41.9386,42.0193,35654.1116
2008-01-07 13:40:00,72.89,72.9,72.42,72.42,55983.21029120277,42.0135,42.0193,41.7426,41.7426,55983.2103
2008-01-07 13:45:00,72.42,72.49,72.26,72.49,64427.60513959648,41.7426,41.783,41.6504,41.783,64427.6051
2008-01-07 13:50:00,72.46,72.55,72.34,72.37,52542.90127889421,41.7657,41.8175,41.6965,41.7138,52542.9013
2008-01-07 13:55:00,72.35,72.69,72.34,72.61,43577.24748924163,41.7023,41.8982,41.6965,41.8521,43577.2475
2008-01-07 14:00:00,72.64,72.66,72.15,72.22,76312.30900029874,41.8694,41.8809,41.587,41.6273,76312.309
2008-01-07 14:05:00,72.26,72.29,71.94,72.0,111757.91700590198,41.6504,41.6677,41.4659,41.5005,111757.917
2008-01-07 14:10:00,72.0,72.09,71.93,71.97,169930.414850392,41.5005,41.5524,41.4602,41.4832,169930.4149
2008-01-07 14:15:00,71.97,72.07,71.93,72.02,138654.87837485975,41.4832,41.5409,41.4602,41.512,138654.8784
2008-01-07 14:20:00,72.02,72.09,71.94,71.99,64114.849774841154,41.512,41.5524,41.4659,41.4948,64114.8498
2008-01-07 14:25:00,71.98,72.0,71.73,71.78,77354.82688281649,41.489,41.5005,41.3449,41.3737,77354.8269
2008-01-07 14:30:00,71.78,71.89,71.65,71.8,121349.0815250652,41.3737,41.4371,41.2988,41.3852,121349.0815
2008-01-07 14:35:00,71.83,72.09,71.77,72.09,96120.14876813584,41.4025,41.5524,41.3679,41.5524,96120.1488
2008-01-07 14:40:00,72.1,72.47,72.1,72.32,131357.25319723555,41.5582,41.7714,41.5582,41.685,131357.2532
2008-01-07 14:45:00,72.31,72.33,72.04,72.14,110194.14018212535,41.6792,41.6907,41.5236,41.5812,110194.1402
2008-01-07 14:50:00,72.15,72.27,71.92,72.0,93722.35763834504,41.587,41.6561,41.4544,41.5005,93722.3576
2008-01-07 14:55:00,72.0,72.26,71.87,72.26,66512.64090463196,41.5005,41.6504,41.4256,41.6504,66512.6409
2008-01-07 15:00:00,72.26,72.62,72.21,72.57,144388.72672870732,41.6504,41.8579,41.6216,41.8291,144388.7267
2008-01-07 15:05:00,72.58,72.61,72.43,72.51,156690.4377424167,41.8348,41.8521,41.7484,41.7945,156690.4377
2008-01-07 15:10:00,72.51,72.72,72.49,72.51,141886.68381066475,41.7945,41.9155,41.783,41.7945,141886.6838
2008-01-07 15:15:00,72.49,72.7,72.39,72.64,91533.0700850578,41.783,41.904,41.7253,41.8694,91533.0701
2008-01-07 15:20:00,72.63,72.78,72.63,72.64,106962.33474632035,41.8636,41.9501,41.8636,41.8694,106962.3347
2008-01-07 15:25:00,72.64,72.8,72.64,72.76,103417.77394576004,41.8694,41.9616,41.8694,41.9386,103417.7739
2008-01-07 15:30:00,72.77,72.83,72.66,72.8,143137.70526968603,41.9443,41.9789,41.8809,41.9616,143137.7053
2008-01-07 15:35:00,72.8,72.82,72.57,72.63,172640.96134493814,41.9616,41.9732,41.8291,41.8636,172640.9613
2008-01-07 15:40:00,72.64,72.95,72.62,72.93,142616.44632842715,41.8694,42.0481,41.8579,42.0366,142616.4463
2008-01-07 15:45:00,72.94,73.38,72.89,73.35,173683.4792274559,42.0423,42.2959,42.0135,42.2787,173683.4792
2008-01-07 15:50:00,73.35,73.64,73.24,73.6,207878.06577403785,42.2787,42.4458,42.2153,42.4228,207878.0658
2008-01-07 15:55:00,73.6,73.6,73.21,73.28,215071.43916341025,42.4228,42.4228,42.198,42.2383,215071.4392
2008-01-08 09:30:00,73.79,74.61,73.79,73.92,173474.97565095234,42.5323,43.0049,42.5323,42.6072,173474.9757
2008-01-08 09:35:00,73.9,74.16,73.81,73.86,117074.75820674248,42.5957,42.7455,42.5438,42.5726,117074.7582
2008-01-08 09:40:00,73.86,73.88,73.73,73.82,268448.35474831867,42.5726,42.5841,42.4977,42.5496,268448.3547
2008-01-08 09:45:00,73.81,73.88,73.73,73.73,140322.90698688812,42.5438,42.5841,42.4977,42.4977,140322.907
2008-01-08 09:50:00,73.73,73.76,73.52,73.53,140010.1516221328,42.4977,42.515,42.3766,42.3824,140010.1516
2008-01-08 09:55:00,73.53,73.59,73.31,73.34,141052.66950465055,42.3824,42.417,42.2556,42.2729,141052.6695
2008-01-08 10:00:00,73.34,73.42,73.26,73.36,161903.0271550054,42.2729,42.319,42.2268,42.2844,161903.0272
2008-01-08 10:05:00,73.37,73.85,73.37,73.75,163258.30040227846,42.2902,42.5669,42.2902,42.5092,163258.3004
2008-01-08 10:10:00,73.76,73.78,73.5,73.59,67138.1516341426,42.515,42.5265,42.3651,42.417,67138.1516
2008-01-08 10:15:00,73.59,73.66,73.54,73.62,62968.08010407164,42.417,42.4573,42.3882,42.4343,62968.0801
2008-01-08 10:20:00,73.63,73.7,73.57,73.65,89031.0271670152,42.44,42.4804,42.4055,42.4516,89031.0272
2008-01-08 10:25:00,73.62,73.65,73.37,73.38,65365.87123386245,42.4343,42.4516,42.2902,42.2959,65365.8712
2008-01-08 10:30:00,73.39,73.41,73.17,73.17,131670.00856199086,42.3017,42.3132,42.1749,42.1749,131670.0086
2008-01-08 10:35:00,73.18,73.28,73.12,73.19,89969.29326128117,42.1807,42.2383,42.1461,42.1864,89969.2933
2008-01-08 10:40:00,73.18,73.42,73.11,73.37,58902.26036225245,42.1807,42.319,42.1403,42.2902,58902.2604
2008-01-08 10:45:00,73.39,73.4,73.09,73.11,100811.47923946568,42.3017,42.3075,42.1288,42.1403,100811.4792
2008-01-08 10:50:00,73.11,73.21,72.98,73.17,65887.13017512132,42.1403,42.198,42.0654,42.1749,65887.1302
2008-01-08 10:55:00,73.18,73.19,73.01,73.09,65678.62659861778,42.1807,42.1864,42.0827,42.1288,65678.6266
2008-01-08 11:00:00,73.09,73.13,72.88,72.95,82671.66808365697,42.1288,42.1518,42.0077,42.0481,82671.6681
2008-01-08 11:05:00,72.94,73.02,72.94,72.97,63072.33189232341,42.0423,42.0884,42.0423,42.0596,63072.3319
2008-01-08 11:10:00,72.97,73.03,72.74,72.76,80169.62516561439,42.0596,42.0942,41.9271,41.9386,80169.6252
2008-01-08 11:15:00,72.76,72.9,72.64,72.81,140635.66235164343,41.9386,42.0193,41.8694,41.9674,140635.6624
2008-01-08 11:20:00,72.81,72.84,72.45,72.56,170660.17736815443,41.9674,41.9847,41.7599,41.8233,170660.1774
2008-01-08 11:25:00,72.56,72.8,72.55,72.7,77146.32330631293,41.8233,41.9616,41.8175,41.904,77146.3233
2008-01-08 11:30:00,72.72,72.73,72.45,72.5,94243.61657960391,41.9155,41.9213,41.7599,41.7887,94243.6166
2008-01-08 11:35:00,72.5,72.64,72.46,72.64,55983.21029120277,41.7887,41.8694,41.7657,41.8694,55983.2103
2008-01-08 11:40:00,72.64,72.76,72.58,72.59,63593.59083358228,41.8694,41.9386,41.8348,41.8406,63593.5908
2008-01-08 11:45:00,72.57,72.64,72.42,72.61,62759.57652756809,41.8291,41.8694,41.7426,41.8521,62759.5765
2008-01-08 11:50:00,72.59,72.72,72.56,72.65,70369.95706994762,41.8406,41.9155,41.8233,41.8752,70369.9571
2008-01-08 11:55:00,72.67,72.68,72.46,72.47,51500.38339637647,41.8867,41.8925,41.7657,41.7714,51500.3834
2008-01-08 12:00:00,72.47,72.53,72.32,72.45,84339.69669568536,41.7714,41.806,41.685,41.7599,84339.6967
2008-01-08 12:05:00,72.45,72.56,72.43,72.5,53898.17452616728,41.7599,41.8233,41.7484,41.7887,53898.1745
2008-01-08 12:10:00,72.5,72.64,72.46,72.57,61300.05149204325,41.7887,41.8694,41.7657,41.8291,61300.0515
2008-01-08 12:15:00,72.57,72.67,72.48,72.49,30650.025746021627,41.8291,41.8867,41.7772,41.783,30650.0257
2008-01-08 12:20:00,72.48,72.49,72.41,72.44,40970.95278294728,41.7772,41.783,41.7368,41.7541,40970.9528
2008-01-08 12:25:00,72.45,72.58,72.44,72.54,42117.72245371679,41.7599,41.8348,41.7541,41.8118,42117.7225
2008-01-08 12:30:00,72.55,72.56,72.39,72.45,46392.045772039535,41.8175,41.8233,41.7253,41.7599,46392.0458
2008-01-08 12:35:00,72.44,72.49,72.41,72.46,20746.105862103075,41.7541,41.783,41.7368,41.7657,20746.1059
2008-01-08 12:40:00,72.46,72.53,72.45,72.45,30441.52216951808,41.7657,41.806,41.7599,41.7599,30441.5222
2008-01-08 12:45:00,72.45,72.65,72.43,72.62,31171.2846872805,41.7599,41.8752,41.7484,41.8579,31171.2847
2008-01-08 12:50:00,72.62,72.78,72.6,72.66,45141.02431301824,41.8579,41.9501,41.8464,41.8809,45141.0243
2008-01-08 12:55:00,72.65,72.65,72.44,72.5,32109.550781546463,41.8752,41.8752,41.7541,41.7887,32109.5508
2008-01-08 13:00:00,72.5,72.5,72.32,72.35,37426.39198238695,41.7887,41.7887,41.685,41.7023,37426.392
2008-01-08 13:05:00,72.34,72.82,72.28,72.66,109672.8812408665,41.6965,41.9732,41.6619,41.8809,109672.8812
2008-01-08 13:10:00,72.67,72.71,72.35,72.44,103209.2703692565,41.8867,41.9098,41.7023,41.7541,103209.2704
2008-01-08 13:15:00,72.46,72.59,72.44,72.57,47017.55650155018,41.7657,41.8406,41.7541,41.8291,47017.5565
2008-01-08 13:20:00,72.58,72.62,72.52,72.56,50040.85836085164,41.8348,41.8579,41.8002,41.8233,50040.8584
2008-01-08 13:25:00,72.56,72.63,72.51,72.6,23769.407721404525,41.8233,41.8636,41.7945,41.8464,23769.4077
2008-01-08 13:30:00,72.58,72.63,72.43,72.5,52751.40485539776,41.8348,41.8636,41.7484,41.7887,52751.4049
2008-01-08 13:35:00,72.51,72.6,72.34,72.39,47434.56365455728,41.7945,41.8464,41.6965,41.7253,47434.5637
2008-01-08 13:40:00,72.41,72.56,72.36,72.51,44098.5064305005,41.7368,41.8233,41.708,41.7945,44098.5064
2008-01-08 13:45:00,72.54,72.65,72.5,72.62,59736.27466826664,41.8118,41.8752,41.7887,41.8579,59736.2747
2008-01-08 13:50:00,72.66,72.92,72.62,72.87,71829.48210547245,41.8809,42.0308,41.8579,42.002,71829.4821
2008-01-08 13:55:00,72.89,73.18,72.82,73.18,62655.32473931632,42.0135,42.1807,41.9732,42.1807,62655.3247
2008-01-08 14:00:00,73.17,73.21,73.07,73.15,43994.25464224873,42.1749,42.198,42.1173,42.1634,43994.2546
2008-01-08 14:05:00,73.15,73.15,72.92,72.96,59944.77824477019,42.1634,42.1634,42.0308,42.0539,59944.7782
2008-01-08 14:10:00,72.94,73.02,72.89,72.98,69014.68382267455,42.0423,42.0884,42.0135,42.0654,69014.6838
2008-01-08 14:15:00,72.96,72.99,72.79,72.82,37530.64377063872,42.0539,42.0712,41.9559,41.9732,37530.6438
2008-01-08 14:20:00,72.82,72.83,72.73,72.77,95390.38625037344,41.9732,41.9789,41.9213,41.9443,95390.3863
2008-01-08 14:25:00,72.76,72.8,72.75,72.77,67972.1659401568,41.9386,41.9616,41.9328,41.9443,67972.1659
2008-01-08 14:30:00,72.78,72.79,72.44,72.47,114051.456347441,41.9501,41.9559,41.7541,41.7714,114051.4563
2008-01-08 14:35:00,72.46,72.47,72.35,72.41,133025.28180926392,41.7657,41.7714,41.7023,41.7368,133025.2818
2008-01-08 14:40:00,72.4,72.44,72.36,72.42,73393.25892924906,41.7311,41.7541,41.708,41.7426,73393.2589
2008-01-08 14:45:00,72.42,72.44,72.04,72.17,155230.91270689183,41.7426,41.7541,41.5236,41.5985,155230.9127
2008-01-08 14:50:00,72.17,72.2,71.88,71.91,97266.91843890536,41.5985,41.6158,41.4314,41.4486,97266.9184
2008-01-08 14:55:00,71.91,72.05,71.75,71.77,102688.01142799764,41.4486,41.5293,41.3564,41.3679,102688.0114
2008-01-08 15:00:00,71.78,72.01,71.66,71.79,112070.67237065732,41.3737,41.5063,41.3045,41.3795,112070.6724
2008-01-08 15:05:00,71.79,72.06,71.78,71.87,153875.63945961875,41.3795,41.5351,41.3737,41.4256,153875.6395
2008-01-08 15:10:00,71.88,71.89,71.59,71.79,106858.0829580686,41.4314,41.4371,41.2642,41.3795,106858.083
2008-01-08 15:15:00,71.79,71.8,71.62,71.68,110194.14018212535,41.3795,41.3852,41.2815,41.3161,110194.1402
2008-01-08 15:20:00,71.68,71.73,71.23,71.23,154188.3948243741,41.3161,41.3449,41.0567,41.0567,154188.3948
2008-01-08 15:25:00,71.23,71.37,71.2,71.36,278873.5335734961,41.0567,41.1374,41.0394,41.1316,278873.5336
2008-01-08 15:30:00,71.37,71.77,71.34,71.77,217886.23744620816,41.1374,41.3679,41.1201,41.3679,217886.2374
2008-01-08 15:35:00,71.78,71.82,71.62,71.76,251559.56505153124,41.3737,41.3968,41.2815,41.3622,251559.5651
2008-01-08 15:40:00,71.76,71.88,71.69,71.81,204646.2603382328,41.3622,41.4314,41.3218,41.391,204646.2603
2008-01-08 15:45:00,71.81,71.85,71.41,71.49,244261.93987390705,41.391,41.4141,41.1604,41.2066,244261.9399
2008-01-08 15:50:00,71.48,71.66,71.4,71.53,286379.6623276238,41.2008,41.3045,41.1547,41.2296,286379.6623
2008-01-08 15:55:00,71.52,71.58,71.35,71.46,349034.9870669402,41.2238,41.2584,41.1259,41.1893,349034.9871
2008-01-09 09:30:00,71.69,71.69,70.68,70.93,161173.26463724297,41.3218,41.3218,40.7397,40.8838,161173.2646
2008-01-09 09:35:00,70.92,71.72,70.81,71.64,250412.79538076173,40.878,41.3391,40.8146,41.293,250412.7954
2008-01-09 09:40:00,71.63,71.76,71.33,71.37,118430.03145401554,41.2873,41.3622,41.1143,41.1374,118430.0315
2008-01-09 09:45:00,71.37,71.84,71.33,71.84,86111.97709596551,41.1374,41.4083,41.1143,41.4083,86111.9771
2008-01-09 09:50:00,71.84,71.88,71.3,71.7,130314.7353147178,41.4083,41.4314,41.097,41.3276,130314.7353
2008-01-09 09:55:00,71.71,71.85,71.26,71.68,187131.9599119348,41.3334,41.4141,41.074,41.3161,187131.9599
2008-01-09 10:00:00,71.68,72.3,71.68,72.29,116553.4992654836,41.3161,41.6734,41.3161,41.6677,116553.4993
2008-01-09 10:05:00,72.25,72.32,72.0,72.13,102479.50785149408,41.6446,41.685,41.5005,41.5755,102479.5079
2008-01-09 10:10:00,72.16,72.23,71.89,72.03,109047.37051135584,41.5927,41.6331,41.4371,41.5178,109047.3705
2008-01-09 10:15:00,72.06,72.19,71.95,72.03,85382.2145782031,41.5351,41.61,41.4717,41.5178,85382.2146
2008-01-09 10:20:00,72.01,72.03,71.56,71.61,85903.47351946197,41.5063,41.5178,41.2469,41.2757,85903.4735
2008-01-09 10:25:00,71.62,71.84,71.57,71.8,62029.81400980567,41.2815,41.4083,41.2527,41.3852,62029.814
2008-01-09 10:30:00,71.79,72.2,71.64,71.67,223828.58937655928,41.3795,41.6158,41.293,41.3103,223828.5894
2008-01-09 10:35:00,71.68,71.74,71.41,71.65,93305.35048533794,41.3161,41.3507,41.1604,41.2988,93305.3505
2008-01-09 10:40:00,71.66,72.12,71.66,72.05,71725.23031722067,41.3045,41.5697,41.3045,41.5293,71725.2303
2008-01-09 10:45:00,72.05,72.12,71.91,72.01,70891.21601120649,41.5293,41.5697,41.4486,41.5063,70891.216
2008-01-09 10:50:00,71.99,72.03,71.71,71.98,82254.66093064987,41.4948,41.5178,41.3334,41.489,82254.6609
2008-01-09 10:55:00,72.04,72.09,71.79,72.01,102062.50069848698,41.5236,41.5524,41.3795,41.5063,102062.5007
2008-01-09 11:00:00,72.01,72.27,71.97,71.98,127604.18882017166,41.5063,41.6561,41.4832,41.489,127604.1888
2008-01-09 11:05:00,71.99,72.23,71.96,72.08,70265.70528169583,41.4948,41.6331,41.4775,41.5466,70265.7053
2008-01-09 11:10:00,72.09,72.22,71.89,72.18,71308.22316421357,41.5524,41.6273,41.4371,41.6043,71308.2232
2008-01-09 11:15:00,72.18,72.2,72.01,72.18,78710.10013008954,41.6043,41.6158,41.5063,41.6043,78710.1001
2008-01-09 11:20:00,72.18,72.4,72.07,72.36,54732.18883218148,41.6043,41.7311,41.5409,41.708,54732.1888
2008-01-09 11:25:00,72.35,72.42,72.19,72.32,62759.57652756809,41.7023,41.7426,41.61,41.685,62759.5765
2008-01-09 11:30:00,72.32,72.37,71.96,71.96,88926.77537876343,41.685,41.7138,41.4775,41.4775,88926.7754
2008-01-09 11:35:00,71.97,72.35,71.91,72.16,153041.62515360455,41.4832,41.7023,41.4486,41.5927,153041.6252
2008-01-09 11:40:00,72.18,72.34,72.15,72.26,129897.72816171072,41.6043,41.6965,41.587,41.6504,129897.7282
2008-01-09 11:45:00,72.26,72.26,71.85,71.86,116762.00284198717,41.6504,41.6504,41.4141,41.4198,116762.0028
2008-01-09 11:50:00,71.86,71.86,71.39,71.61,154709.65376563295,41.4198,41.4198,41.1489,41.2757,154709.6538
2008-01-09 11:55:00,71.61,71.87,71.52,71.85,96537.15592114294,41.2757,41.4256,41.2238,41.4141,96537.1559
2008-01-09 12:00:00,71.85,71.88,71.44,71.57,139280.38910437038,41.4141,41.4314,41.1777,41.2527,139280.3891
2008-01-09 12:05:00,71.57,71.72,71.43,71.69,109360.12587611118,41.2527,41.3391,41.172,41.3218,109360.1259
2008-01-09 12:10:00,71.68,71.8,71.62,71.8,90594.8039907918,41.3161,41.3852,41.2815,41.3852,90594.804
2008-01-09 12:15:00,71.81,71.99,71.79,71.9,61508.5550685468,41.391,41.4948,41.3795,41.4429,61508.5551
2008-01-09 12:20:00,71.93,71.97,71.75,71.93,58902.26036225245,41.4602,41.4832,41.3564,41.4602,58902.2604
2008-01-09 12:25:00,71.93,72.03,71.85,71.95,85277.96278995133,41.4602,41.5178,41.4141,41.4717,85277.9628
2008-01-09 12:30:00,71.94,72.01,71.86,71.9,75686.7982707881,41.4659,41.5063,41.4198,41.4429,75686.7983
2008-01-09 12:35:00,71.89,72.07,71.86,71.93,52438.64949064244,41.4371,41.5409,41.4198,41.4602,52438.6495
2008-01-09 12:40:00,71.96,72.01,71.76,71.77,63072.33189232341,41.4775,41.5063,41.3622,41.3679,63072.3319
2008-01-09 12:45:00,71.76,71.91,71.72,71.87,30337.270381266306,41.3622,41.4486,41.3391,41.4256,30337.2704
2008-01-09 12:50:00,71.87,71.97,71.85,71.89,34507.34191133727,41.4256,41.4832,41.4141,41.4371,34507.3419
2008-01-09 12:55:00,71.92,71.92,71.64,71.91,62029.81400980567,41.4544,41.4544,41.293,41.4486,62029.814
2008-01-09 13:00:00,71.91,72.07,71.77,71.97,83818.43775442649,41.4486,41.5409,41.3679,41.4832,83818.4378
2008-01-09 13:05:00,71.98,72.02,71.7,71.88,81316.3948363839,41.489,41.512,41.3276,41.4314,81316.3948
2008-01-09 13:10:00,71.88,72.0,71.74,71.83,62134.06579805745,41.4314,41.5005,41.3507,41.4025,62134.0658
2008-01-09 13:15:00,71.81,71.83,71.51,71.74,66199.88553987665,41.391,41.4025,41.2181,41.3507,66199.8855
2008-01-09 13:20:00,71.72,71.91,71.71,71.85,38364.65807665292,41.3391,41.4486,41.3334,41.4141,38364.6581
2008-01-09 13:25:00,71.85,71.9,71.61,71.83,44932.5207365147,41.4141,41.4429,41.2757,41.4025,44932.5207
2008-01-09 13:30:00,71.81,71.92,71.49,71.56,71308.22316421357,41.391,41.4544,41.2066,41.2469,71308.2232
2008-01-09 13:35:00,71.61,71.81,71.38,71.56,65678.62659861778,41.2757,41.391,41.1432,41.2469,65678.6266
2008-01-09 13:40:00,71.56,71.59,71.26,71.56,66721.14448113552,41.2469,41.2642,41.074,41.2469,66721.1445
2008-01-09 13:45:00,71.56,71.58,71.29,71.42,68180.66951666035,41.2469,41.2584,41.0913,41.1662,68180.6695
2008-01-09 13:50:00,71.42,71.53,71.22,71.4,64531.856927848254,41.1662,41.2296,41.0509,41.1547,64531.8569
2008-01-09 13:55:00,71.38,71.62,71.31,71.43,69640.19455218519,41.1432,41.2815,41.1028,41.172,69640.1946
2008-01-09 14:00:00,71.43,71.5,71.22,71.44,59736.27466826664,41.172,41.2123,41.0509,41.1777,59736.2747
2008-01-09 14:05:00,71.42,71.62,71.26,71.33,143241.9570579378,41.1662,41.2815,41.074,41.1143,143241.9571
2008-01-09 14:10:00,71.34,71.56,71.23,71.23,79961.12158911084,41.1201,41.2469,41.0567,41.0567,79961.1216
2008-01-09 14:15:00,71.24,71.36,71.02,71.28,85277.96278995133,41.0625,41.1316,40.9357,41.0855,85277.9628
2008-01-09 14:20:00,71.27,71.34,71.07,71.13,90490.55220254004,41.0798,41.1201,40.9645,40.9991,90490.5522
2008-01-09 14:25:00,71.15,71.53,71.08,71.53,106128.32044030615,41.0106,41.2296,40.9702,41.2296,106128.3204
2008-01-09 14:30:00,71.52,71.74,71.49,71.57,80899.38768337682,41.2238,41.3507,41.2066,41.2527,80899.3877
2008-01-09 14:35:00,71.55,72.0,71.55,71.85,72037.985681976,41.2411,41.5005,41.2411,41.4141,72037.9857
2008-01-09 14:40:00,71.86,71.88,71.23,71.33,81837.65377764277,41.4198,41.4314,41.0567,41.1143,81837.6538
2008-01-09 14:45:00,71.32,71.93,71.27,71.88,69535.94276393342,41.1086,41.4602,41.0798,41.4314,69535.9428
2008-01-09 14:50:00,71.89,72.13,71.82,71.93,90699.0557790436,41.4371,41.5755,41.3968,41.4602,90699.0558
2008-01-09 14:55:00,71.96,72.06,71.85,71.97,106441.0758050615,41.4775,41.5351,41.4141,41.4832,106441.0758
2008-01-09 15:00:00,71.94,72.18,71.85,72.18,81941.90556589456,41.4659,41.6043,41.4141,41.6043,81941.9056
2008-01-09 15:05:00,72.17,72.55,72.16,72.46,119055.54218352618,41.5985,41.8175,41.5927,41.7657,119055.5422
2008-01-09 15:10:00,72.46,72.52,72.11,72.43,94347.86836785568,41.7657,41.8002,41.5639,41.7484,94347.8684
2008-01-09 15:15:00,72.44,72.71,72.32,72.56,107170.83832282393,41.7541,41.9098,41.685,41.8233,107170.8383
2008-01-09 15:20:00,72.57,72.58,72.27,72.39,83505.68238967116,41.8291,41.8348,41.6561,41.7253,83505.6824
2008-01-09 15:25:00,72.4,72.51,72.16,72.23,95286.13446212166,41.7311,41.7945,41.5927,41.6331,95286.1345
2008-01-09 15:30:00,72.24,72.24,71.98,72.15,140531.41056339166,41.6389,41.6389,41.489,41.587,140531.4106
2008-01-09 15:35:00,72.16,72.73,72.1,72.68,185776.68666466168,41.5927,41.9213,41.5582,41.8925,185776.6867
2008-01-09 15:40:00,72.69,72.84,72.48,72.58,170764.4291564062,41.8982,41.9847,41.7772,41.8348,170764.4292
2008-01-09 15:45:00,72.58,72.75,72.48,72.72,185046.92414689928,41.8348,41.9328,41.7772,41.9155,185046.9241
2008-01-09 15:50:00,72.68,73.21,72.64,73.2,251872.32041628656,41.8925,42.198,41.8694,42.1922,251872.3204
2008-01-09 15:55:00,73.22,73.28,72.56,72.89,385210.3575903058,42.2037,42.2383,41.8233,42.0135,385210.3576
2008-01-10 09:30:00,71.69,71.89,69.0,69.84,733619.8339277353,41.3218,41.4371,39.7713,40.2555,733619.8339
2008-01-10 09:35:00,69.84,70.22,69.21,69.74,512606.04283397394,40.2555,40.4745,39.8924,40.1979,512606.0428
2008-01-10 09:40:00,69.74,70.51,69.13,69.2,332875.9598879151,40.1979,40.6417,39.8463,39.8866,332875.9599
2008-01-10 09:45:00,69.14,69.73,68.54,69.73,445884.8983528384,39.852,40.1921,39.5062,40.1921,445884.8984
2008-01-10 09:50:00,69.72,69.78,69.16,69.47,229145.43057739976,40.1863,40.2209,39.8636,40.0422,229145.4306
2008-01-10 09:55:00,69.47,70.04,69.28,69.83,288256.1945161557,40.0422,40.3708,39.9327,40.2497,288256.1945
2008-01-10 10:00:00,69.86,70.31,69.58,69.87,192031.7939597681,40.267,40.5264,40.1056,40.2728,192031.794
2008-01-10 10:05:00,69.88,70.11,69.69,69.71,184838.4205703957,40.2786,40.4111,40.169,40.1806,184838.4206
2008-01-10 10:10:00,69.71,69.95,69.54,69.86,101228.48639247278,40.1806,40.3189,40.0826,40.267,101228.4864
2008-01-10 10:15:00,69.86,69.89,69.54,69.58,121870.34046632408,40.267,40.2843,40.0826,40.1056,121870.3405
2008-01-10 10:20:00,69.58,69.59,68.83,69.16,1022084.5320203946,40.1056,40.1114,39.6733,39.8636,1022084.532
2008-01-10 10:25:00,69.18,69.39,69.03,69.27,667628.4519643622,39.8751,39.9961,39.7886,39.927,667628.452
2008-01-10 10:30:00,69.28,69.97,69.27,69.84,193282.81541878945,39.9327,40.3304,39.927,40.2555,193282.8154
2008-01-10 10:35:00,69.84,70.32,69.83,70.17,248849.0185569851,40.2555,40.5322,40.2497,40.4457,248849.0186
2008-01-10 10:40:00,70.18,70.24,69.97,70.24,71516.72674071713,40.4515,40.4861,40.3304,40.4861,71516.7267
2008-01-10 10:45:00,70.24,70.35,70.12,70.12,75374.04290603277,40.4861,40.5495,40.4169,40.4169,75374.0429
2008-01-10 10:50:00,70.12,70.15,69.97,69.97,166698.609414587,40.4169,40.4342,40.3304,40.3304,166698.6094
2008-01-10 10:55:00,69.97,70.11,69.85,69.99,78293.09297708246,40.3304,40.4111,40.2613,40.342,78293.093
2008-01-10 11:00:00,69.97,69.99,69.73,69.73,82880.17166016051,40.3304,40.342,40.1921,40.1921,82880.1717
2008-01-10 11:05:00,69.74,69.74,69.29,69.39,156690.4377424167,40.1979,40.1979,39.9385,39.9961,156690.4377
2008-01-10 11:10:00,69.4,69.59,69.18,69.22,115823.73674772118,40.0019,40.1114,39.8751,39.8981,115823.7367
2008-01-10 11:15:00,69.23,69.35,69.21,69.33,141678.18023416118,39.9039,39.9731,39.8924,39.9615,141678.1802
2008-01-10 11:20:00,69.34,69.39,69.29,69.39,65261.61944561068,39.9673,39.9961,39.9385,39.9961,65261.6194
2008-01-10 11:25:00,69.37,69.64,69.36,69.54,81316.3948363839,39.9846,40.1402,39.9788,40.0826,81316.3948
2008-01-10 11:30:00,69.54,69.6,69.33,69.52,122600.10298408652,40.0826,40.1172,39.9615,40.0711,122600.103
2008-01-10 11:35:00,69.51,69.58,69.37,69.37,65261.61944561068,40.0653,40.1056,39.9846,39.9846,65261.6194
2008-01-10 11:40:00,69.37,69.42,69.16,69.36,69431.69097568165,39.9846,40.0134,39.8636,39.9788,69431.691
2008-01-10 11:45:00,69.34,69.57,69.2,69.57,77771.83403582359,39.9673,40.0999,39.8866,40.0999,77771.834
2008-01-10 11:50:00,69.57,69.8,69.56,69.67,125623.40484338797,40.0999,40.2324,40.0941,40.1575,125623.4048
2008-01-10 11:55:00,69.68,69.75,69.35,69.52,112070.67237065732,40.1633,40.2036,39.9731,40.0711,112070.6724
2008-01-10 12:00:00,69.52,69.8,69.46,69.78,103522.0257340118,40.0711,40.2324,40.0365,40.2209,103522.0257
2008-01-10 12:05:00,69.78,69.78,69.61,69.7,45349.52788952179,40.2209,40.2209,40.1229,40.1748,45349.5279
2008-01-10 12:10:00,69.7,69.85,69.62,69.72,65887.13017512132,40.1748,40.2613,40.1287,40.1863,65887.1302
2008-01-10 12:15:00,69.72,70.36,69.64,69.99,190780.77250074685,40.1863,40.5552,40.1402,40.342,190780.7725
2008-01-10 12:20:00,70.04,70.43,69.99,70.27,236234.5521785204,40.3708,40.5956,40.342,40.5034,236234.5522
2008-01-10 12:25:00,70.26,70.44,70.01,70.03,161798.77536675363,40.4976,40.6013,40.3535,40.365,161798.7754
2008-01-10 12:30:00,70.01,70.45,70.01,70.22,99977.4649334515,40.3535,40.6071,40.3535,40.4745,99977.4649
2008-01-10 12:35:00,70.26,70.46,70.14,70.22,48477.08153707502,40.4976,40.6129,40.4284,40.4745,48477.0815
2008-01-10 12:40:00,70.2,70.43,70.07,70.37,46913.30471329841,40.463,40.5956,40.3881,40.561,46913.3047
2008-01-10 12:45:00,70.36,70.36,70.11,70.2,29190.500710496788,40.5552,40.5552,40.4111,40.463,29190.5007
2008-01-10 12:50:00,70.17,70.53,70.13,70.48,51604.63518462825,40.4457,40.6532,40.4227,40.6244,51604.6352
2008-01-10 12:55:00,70.48,70.73,70.35,70.47,131982.76392674618,40.6244,40.7685,40.5495,40.6186,131982.7639
2008-01-10 13:00:00,70.45,70.49,70.21,70.26,76833.56794155762,40.6071,40.6302,40.4688,40.4976,76833.5679
2008-01-10 13:05:00,70.28,70.5,70.15,70.3,68493.42488141567,40.5091,40.6359,40.4342,40.5206,68493.4249
2008-01-10 13:10:00,70.27,70.35,69.91,70.02,97058.4148624018,40.5034,40.5495,40.2959,40.3593,97058.4149
2008-01-10 13:15:00,70.06,70.36,70.04,70.24,47538.81544280905,40.3823,40.5552,40.3708,40.4861,47538.8154
2008-01-10 13:20:00,70.25,70.44,70.15,70.23,38260.40628840114,40.4918,40.6013,40.4342,40.4803,38260.4063
2008-01-10 13:25:00,70.25,70.36,70.15,70.3,78605.84834183777,40.4918,40.5552,40.4342,40.5206,78605.8483
2008-01-10 13:30:00,70.3,70.31,69.99,69.99,143554.71242269312,40.5206,40.5264,40.342,40.342,143554.7124
2008-01-10 13:35:00,69.99,70.02,69.79,69.86,135840.08009206183,40.342,40.3593,40.2267,40.267,135840.0801
2008-01-10 13:40:00,69.87,69.92,69.81,69.83,104877.29898128488,40.2728,40.3016,40.2382,40.2497,104877.299
2008-01-10 13:45:00,69.83,69.88,69.75,69.8,89656.53789652584,40.2497,40.2786,40.2036,40.2324,89656.5379
2008-01-10 13:50:00,69.82,69.95,69.72,69.88,153145.87694185635,40.244,40.3189,40.1863,40.2786,153145.8769
2008-01-10 13:55:00,69.88,69.93,69.72,69.88,71099.71958771003,40.2786,40.3074,40.1863,40.2786,71099.7196
2008-01-10 14:00:00,69.88,69.93,69.69,69.73,99664.70956869615,40.2786,40.3074,40.169,40.1921,99664.7096
2008-01-10 14:05:00,69.73,69.85,69.66,69.76,103105.01858100473,40.1921,40.2613,40.1518,40.2094,103105.0186
2008-01-10 14:10:00,69.77,69.91,69.7,69.78,70369.95706994762,40.2152,40.2959,40.1748,40.2209,70369.9571
2008-01-10 14:15:00,69.77,70.08,69.7,69.99,271158.9012428648,40.2152,40.3938,40.1748,40.342,271158.9012
2008-01-10 14:20:00,69.99,70.04,69.81,69.85,101749.74533373164,40.342,40.3708,40.2382,40.2613,101749.7453
2008-01-10 14:25:00,69.83,70.04,69.8,69.82,72350.74104673132,40.2497,40.3708,40.2324,40.244,72350.741
2008-01-10 14:30:00,70.07,70.15,69.82,69.98,77876.08582407536,40.3881,40.4342,40.244,40.3362,77876.0858
2008-01-10 14:35:00,69.98,70.4,69.98,70.39,86633.23603722439,40.3362,40.5783,40.3362,40.5725,86633.236
2008-01-10 14:40:00,70.4,70.44,70.07,70.15,62342.569374561,40.5783,40.6013,40.3881,40.4342,62342.5694
2008-01-10 14:45:00,70.15,70.23,69.95,69.97,105085.80255778844,40.4342,40.4803,40.3189,40.3304,105085.8026
2008-01-10 14:50:00,69.96,70.05,69.87,69.97,162737.04146101957,40.3247,40.3765,40.2728,40.3304,162737.0415
2008-01-10 14:55:00,69.98,70.05,69.87,69.92,97996.68095666778,40.3362,40.3765,40.2728,40.3016,97996.681
2008-01-10 15:00:00,69.93,70.03,69.84,69.9,124163.87980786312,40.3074,40.365,40.2555,40.2901,124163.8798
2008-01-10 15:05:00,69.9,70.06,69.85,69.92,164092.31470829266,40.2901,40.3823,40.2613,40.3016,164092.3147
2008-01-10 15:10:00,69.93,70.05,69.9,69.97,145222.74103472152,40.3074,40.3765,40.2901,40.3304,145222.741
2008-01-10 15:15:00,69.98,70.01,69.76,70.01,166802.86120283877,40.3362,40.3535,40.2094,40.3535,166802.8612
2008-01-10 15:20:00,70.02,70.21,69.98,70.08,159817.99138996992,40.3593,40.4688,40.3362,40.3938,159817.9914
2008-01-10 15:25:00,70.07,70.16,69.99,70.04,140739.91413989523,40.3881,40.44,40.342,40.3708,140739.9141
2008-01-10 15:30:00,70.06,70.39,70.06,70.35,167636.87550885297,40.3823,40.5725,40.3823,40.5495,167636.8755
2008-01-10 15:35:00,70.34,70.36,70.16,70.36,94764.87552086278,40.5437,40.5552,40.44,40.5552,94764.8755
2008-01-10 15:40:00,70.36,70.41,70.09,70.15,194638.0886660625,40.5552,40.584,40.3996,40.4342,194638.0887
2008-01-10 15:45:00,70.11,70.32,70.06,70.1,169513.40769738492,40.4111,40.5322,40.3823,40.4054,169513.4077
2008-01-10 15:50:00,70.1,70.14,69.92,69.96,300453.6537416134,40.4054,40.4284,40.3016,40.3247,300453.6537
2008-01-10 15:55:00,69.96,70.08,69.81,69.92,288985.9570339182,40.3247,40.3938,40.2382,40.3016,288985.957
2008-01-11 09:30:00,69.51,69.74,68.89,69.67,196723.124431098,40.0653,40.1979,39.7079,40.1575,196723.1244
2008-01-11 09:35:00,69.7,69.73,69.3,69.3,163362.55219053023,40.1748,40.1921,39.9442,39.9442,163362.5522
2008-01-11 09:40:00,69.32,69.47,69.19,69.38,348200.97276092594,39.9558,40.0422,39.8808,39.9904,348200.9728
2008-01-11 09:45:00,69.38,69.65,69.2,69.64,188070.2260062007,39.9904,40.146,39.8866,40.1402,188070.226
2008-01-11 09:50:00,69.65,69.8,69.5,69.62,131774.26035024264,40.146,40.2324,40.0595,40.1287,131774.2604
2008-01-11 09:55:00,69.6,69.62,69.27,69.6,142616.44632842715,40.1172,40.1287,39.927,40.1172,142616.4463
2008-01-11 10:00:00,69.63,69.75,69.51,69.68,83818.43775442649,40.1345,40.2036,40.0653,40.1633,83818.4378
2008-01-11 10:05:00,69.65,69.79,69.52,69.78,187444.71527669008,40.146,40.2267,40.0711,40.2209,187444.7153
2008-01-11 10:10:00,69.77,70.17,69.74,70.12,212673.64803361945,40.2152,40.4457,40.1979,40.4169,212673.648
2008-01-11 10:15:00,70.12,70.45,70.1,70.43,236026.04860201688,40.4169,40.6071,40.4054,40.5956,236026.0486
2008-01-11 10:20:00,70.43,70.76,70.42,70.76,289924.2231281841,40.5956,40.7858,40.5898,40.7858,289924.2231
2008-01-11 10:25:00,70.75,70.88,70.49,70.53,256667.9026758682,40.78,40.855,40.6302,40.6532,256667.9027
2008-01-11 10:30:00,70.5,70.77,70.35,70.68,211109.8712098428,40.6359,40.7916,40.5495,40.7397,211109.8712
2008-01-11 10:35:00,70.67,70.97,70.54,70.94,120202.3118542957,40.7339,40.9068,40.659,40.8895,120202.3119
2008-01-11 10:40:00,70.92,71.05,70.72,70.82,129897.72816171072,40.878,40.9529,40.7627,40.8204,129897.7282
2008-01-11 10:45:00,70.82,71.0,70.82,70.9,52021.64233763534,40.8204,40.9241,40.8204,40.8665,52021.6423
2008-01-11 10:50:00,70.88,70.9,70.72,70.88,54002.426314419055,40.855,40.8665,40.7627,40.855,54002.4263
2008-01-11 10:55:00,70.88,70.89,70.57,70.59,53168.41200840486,40.855,40.8607,40.6763,40.6878,53168.412
2008-01-11 11:00:00,70.6,70.68,70.55,70.61,89343.78253177053,40.6936,40.7397,40.6647,40.6993,89343.7825
2008-01-11 11:05:00,70.61,70.65,70.39,70.65,72559.24462323487,40.6993,40.7224,40.5725,40.7224,72559.2446
2008-01-11 11:10:00,70.65,70.7,70.4,70.48,50249.36193735519,40.7224,40.7512,40.5783,40.6244,50249.3619
2008-01-11 11:15:00,70.48,70.59,70.28,70.31,50562.117302110506,40.6244,40.6878,40.5091,40.5264,50562.1173
2008-01-11 11:20:00,70.32,70.37,70.1,70.1,43994.25464224873,40.5322,40.561,40.4054,40.4054,43994.2546
2008-01-11 11:25:00,70.1,70.45,70.1,70.43,76833.56794155762,40.4054,40.6071,40.4054,40.5956,76833.5679
2008-01-11 11:30:00,70.45,70.88,70.43,70.63,148767.30183528183,40.6071,40.855,40.5956,40.7109,148767.3018
2008-01-11 11:35:00,70.64,70.64,70.33,70.39,70682.71243470293,40.7166,40.7166,40.5379,40.5725,70682.7124
2008-01-11 11:40:00,70.39,70.42,70.2,70.27,83297.17881316761,40.5725,40.5898,40.463,40.5034,83297.1788
2008-01-11 11:45:00,70.26,70.29,70.13,70.23,77771.83403582359,40.4976,40.5149,40.4227,40.4803,77771.834
2008-01-11 11:50:00,70.23,70.28,70.14,70.17,54627.9370439297,40.4803,40.5091,40.4284,40.4457,54627.937
2008-01-11 11:55:00,70.17,70.2,69.99,70.08,62759.57652756809,40.4457,40.463,40.342,40.3938,62759.5765
2008-01-11 12:00:00,70.08,70.08,69.91,70.02,73706.01429400439,40.3938,40.3938,40.2959,40.3593,73706.0143
2008-01-11 12:05:00,70.02,70.16,69.96,70.01,71725.23031722067,40.3593,40.44,40.3247,40.3535,71725.2303
2008-01-11 12:10:00,70.01,70.09,69.97,69.98,56817.22459721696,40.3535,40.3996,40.3304,40.3362,56817.2246
2008-01-11 12:15:00,69.98,70.14,69.88,69.9,84756.70384869246,40.3362,40.4284,40.2786,40.2901,84756.7038
2008-01-11 12:20:00,69.88,69.95,69.84,69.84,79648.36622435552,40.2786,40.3189,40.2555,40.2555,79648.3662
2008-01-11 12:25:00,69.84,69.97,69.82,69.89,69223.18739917809,40.2555,40.3304,40.244,40.2843,69223.1874
2008-01-11 12:30:00,69.88,69.93,69.82,69.9,97058.4148624018,40.2786,40.3074,40.244,40.2901,97058.4149
2008-01-11 12:35:00,69.9,69.99,69.85,69.88,57338.48353847583,40.2901,40.342,40.2613,40.2786,57338.4835
2008-01-11 12:40:00,69.89,70.02,69.88,69.92,60153.28182127373,40.2843,40.3593,40.2786,40.3016,60153.2818
2008-01-11 12:45:00,69.92,70.16,69.92,70.09,115823.73674772118,40.3016,40.44,40.3016,40.3996,115823.7367
2008-01-11 12:50:00,70.07,70.18,70.02,70.13,59110.76393875599,40.3881,40.4515,40.3593,40.4227,59110.7639
2008-01-11 12:55:00,70.14,70.27,70.12,70.23,69535.94276393342,40.4284,40.5034,40.4169,40.4803,69535.9428
2008-01-11 13:00:00,70.21,70.26,70.02,70.03,40658.19741819195,40.4688,40.4976,40.3593,40.365,40658.1974
2008-01-11 13:05:00,70.03,70.12,70.02,70.08,63697.84262183406,40.365,40.4169,40.3593,40.3938,63697.8426
2008-01-11 13:10:00,70.07,70.08,70.02,70.04,58172.497844490026,40.3881,40.3938,40.3593,40.3708,58172.4978
2008-01-11 13:15:00,70.05,70.08,70.02,70.04,103522.0257340118,40.3765,40.3938,40.3593,40.3708,103522.0257
2008-01-11 13:20:00,70.04,70.28,70.02,70.23,107796.34905233455,40.3708,40.5091,40.3593,40.4803,107796.3491
2008-01-11 13:25:00,70.25,70.39,70.24,70.32,79752.61801260729,40.4918,40.5725,40.4861,40.5322,79752.618
2008-01-11 13:30:00,70.31,70.33,70.04,70.07,53376.91558490841,40.5264,40.5379,40.3708,40.3881,53376.9156
2008-01-11 13:35:00,70.06,70.15,70.02,70.07,76103.80542379519,40.3823,40.4342,40.3593,40.3881,76103.8054
2008-01-11 13:40:00,70.08,70.46,70.0,70.03,195159.34760732137,40.3938,40.6129,40.3477,40.365,195159.3476
2008-01-11 13:45:00,70.03,70.05,69.95,69.96,204959.01570298817,40.365,40.3765,40.3189,40.3247,204959.0157
2008-01-11 13:50:00,69.95,70.03,69.91,69.98,182544.88122885668,40.3189,40.365,40.2959,40.3362,182544.8812
2008-01-11 13:55:00,69.99,70.02,69.93,69.94,109777.13302911828,40.342,40.3593,40.3074,40.3131,109777.133
2008-01-11 14:00:00,69.94,70.04,69.92,69.98,104043.28467527068,40.3131,40.3708,40.3016,40.3362,104043.2847
2008-01-11 14:05:00,69.98,69.99,69.93,69.95,77042.07151806116,40.3362,40.342,40.3074,40.3189,77042.0715
2008-01-11 14:10:00,69.95,69.96,69.94,69.95,130210.48352646602,40.3189,40.3247,40.3131,40.3189,130210.4835
2008-01-11 14:15:00,69.95,69.95,69.75,69.8,148975.80541178538,40.3189,40.3189,40.2036,40.2324,148975.8054
2008-01-11 14:20:00,69.8,69.88,69.73,69.77,41492.21172420615,40.2324,40.2786,40.1921,40.2152,41492.2117
2008-01-11 14:25:00,69.76,69.89,69.76,69.86,92367.08439107196,40.2094,40.2843,40.2094,40.267,92367.0844
2008-01-11 14:30:00,69.86,69.93,69.84,69.87,119055.54218352618,40.267,40.3074,40.2555,40.2728,119055.5422
2008-01-11 14:35:00,69.89,69.9,69.86,69.86,86007.72530771374,40.2843,40.2901,40.267,40.267,86007.7253
2008-01-11 14:40:00,69.86,69.88,69.74,69.81,183274.6437466191,40.267,40.2786,40.1979,40.2382,183274.6437
2008-01-11 14:45:00,69.81,69.87,69.73,69.73,105919.81686380264,40.2382,40.2728,40.1921,40.1921,105919.8169
2008-01-11 14:50:00,69.73,69.77,69.73,69.76,89448.0343200223,40.1921,40.2152,40.1921,40.2094,89448.0343
2008-01-11 14:55:00,69.75,69.85,69.73,69.82,113008.93846492328,40.2036,40.2613,40.1921,40.244,113008.9385
2008-01-11 15:00:00,69.83,69.83,69.7,69.71,192970.0600540341,40.2497,40.2497,40.1748,40.1806,192970.0601
2008-01-11 15:05:00,69.7,69.74,69.46,69.48,130731.7424677249,40.1748,40.1979,40.0365,40.048,130731.7425
2008-01-11 15:10:00,69.48,69.5,69.35,69.5,125727.65663163974,40.048,40.0595,39.9731,40.0595,125727.6566
2008-01-11 15:15:00,69.49,69.6,69.49,69.5,136569.84260982426,40.0538,40.1172,40.0538,40.0595,136569.8426
2008-01-11 15:20:00,69.5,69.55,69.31,69.49,120410.81543079924,40.0595,40.0883,39.95,40.0538,120410.8154
2008-01-11 15:25:00,69.49,69.66,69.48,69.58,108317.60799359344,40.0538,40.1518,40.048,40.1056,108317.608
2008-01-11 15:30:00,69.57,69.85,69.48,69.78,122704.35477233828,40.0999,40.2613,40.048,40.2209,122704.3548
2008-01-11 15:35:00,69.82,70.06,69.73,70.03,87362.99855498681,40.244,40.3823,40.1921,40.365,87362.9986
2008-01-11 15:40:00,70.04,70.04,69.85,69.85,196827.37621934977,40.3708,40.3708,40.2613,40.2613,196827.3762
2008-01-11 15:45:00,69.86,69.94,69.73,69.93,103939.03288701893,40.267,40.3131,40.1921,40.3074,103939.0329
2008-01-11 15:50:00,69.92,70.06,69.69,69.73,158358.46635444506,40.3016,40.3823,40.169,40.1921,158358.4664
2008-01-11 15:55:00,69.75,69.82,69.66,69.7,157628.70383668266,40.2036,40.244,40.1518,40.1748,157628.7038
2008-01-14 09:30:00,70.24,71.77,70.24,71.49,217573.4820814528,40.4861,41.3679,40.4861,41.2066,217573.4821
2008-01-14 09:35:00,71.49,71.73,71.28,71.41,187340.4634884383,41.2066,41.3449,41.0855,41.1604,187340.4635
2008-01-14 09:40:00,71.42,71.53,71.17,71.2,169200.6523326296,41.1662,41.2296,41.0221,41.0394,169200.6523
2008-01-14 09:45:00,71.21,71.51,71.04,71.37,105085.80255778844,41.0452,41.2181,40.9472,41.1374,105085.8026
2008-01-14 09:50:00,71.31,71.36,70.97,71.02,81107.89125988036,41.1028,41.1316,40.9068,40.9357,81107.8913
2008-01-14 09:55:00,71.06,71.23,70.95,71.17,84548.2002721889,40.9587,41.0567,40.8953,41.0221,84548.2003
2008-01-14 10:00:00,71.16,71.22,71.06,71.18,76625.06436505406,41.0163,41.0509,40.9587,41.0279,76625.0644
2008-01-14 10:05:00,71.18,71.33,71.13,71.33,70161.45349344406,41.0279,41.1143,40.9991,41.1143,70161.4535
2008-01-14 10:10:00,71.32,71.41,71.15,71.17,102062.50069848698,41.1086,41.1604,41.0106,41.0221,102062.5007
2008-01-14 10:15:00,71.17,71.24,71.07,71.07,90803.30756729536,41.0221,41.0625,40.9645,40.9645,90803.3076
2008-01-14 10:20:00,71.05,71.12,70.91,70.94,97162.66665065358,40.9529,40.9933,40.8722,40.8895,97162.6667
2008-01-14 10:25:00,70.94,71.01,70.89,70.99,59736.27466826664,40.8895,40.9299,40.8607,40.9184,59736.2747
2008-01-14 10:30:00,70.99,71.2,70.98,71.11,51083.37624336938,40.9184,41.0394,40.9126,40.9875,51083.3762
2008-01-14 10:35:00,71.11,71.27,71.09,71.15,38364.65807665292,40.9875,41.0798,40.976,41.0106,38364.6581
2008-01-14 10:40:00,71.15,71.17,70.95,71.06,97892.429168416,41.0106,41.0221,40.8953,40.9587,97892.4292
2008-01-14 10:45:00,71.04,71.15,71.03,71.07,57129.97996197228,40.9472,41.0106,40.9414,40.9645,57129.98
2008-01-14 10:50:00,71.07,71.26,71.07,71.21,46183.54219553599,40.9645,41.074,40.9645,41.0452,46183.5422
2008-01-14 10:55:00,71.2,71.37,71.15,71.32,45870.78683078066,41.0394,41.1374,41.0106,41.1086,45870.7868
2008-01-14 11:00:00,71.33,71.43,71.25,71.3,48268.57796057147,41.1143,41.172,41.0682,41.097,48268.578
2008-01-14 11:05:00,71.29,71.51,71.29,71.46,38677.41344140824,41.0913,41.2181,41.0913,41.1893,38677.4134
2008-01-14 11:10:00,71.45,71.45,71.22,71.3,35758.363370358566,41.1835,41.1835,41.0509,41.097,35758.3634
2008-01-14 11:15:00,71.31,71.43,71.27,71.34,33360.57224056776,41.1028,41.172,41.0798,41.1201,33360.5722
2008-01-14 11:20:00,71.31,71.37,71.25,71.31,21475.868379865493,41.1028,41.1374,41.0682,41.1028,21475.8684
2008-01-14 11:25:00,71.31,71.34,71.18,71.19,25750.191698188235,41.1028,41.1201,41.0279,41.0336,25750.1917
2008-01-14 11:30:00,71.2,71.23,71.15,71.23,25437.43633343292,41.0394,41.0567,41.0106,41.0567,25437.4363
2008-01-14 11:35:00,71.23,71.23,71.08,71.14,35132.85264084792,41.0567,41.0567,40.9702,41.0048,35132.8526
2008-01-14 11:40:00,71.13,71.38,71.13,71.36,41492.21172420615,40.9991,41.1432,40.9991,41.1316,41492.2117
2008-01-14 11:45:00,71.35,71.38,71.26,71.37,37843.39913539405,41.1259,41.1432,41.074,41.1374,37843.3991
2008-01-14 11:50:00,71.35,71.58,71.34,71.58,54836.44062043325,41.1259,41.2584,41.1201,41.2584,54836.4406
2008-01-14 11:55:00,71.58,71.66,71.55,71.61,50249.36193735519,41.2584,41.3045,41.2411,41.2757,50249.3619
2008-01-14 12:00:00,71.6,71.61,71.37,71.44,57338.48353847583,41.27,41.2757,41.1374,41.1777,57338.4835
2008-01-14 12:05:00,71.46,71.62,71.44,71.62,56921.47638546873,41.1893,41.2815,41.1777,41.2815,56921.4764
2008-01-14 12:10:00,71.62,71.66,71.5,71.61,83922.68954267826,41.2815,41.3045,41.2123,41.2757,83922.6895
2008-01-14 12:15:00,71.61,71.72,71.61,71.72,48164.3261723197,41.2757,41.3391,41.2757,41.3391,48164.3262
2008-01-14 12:20:00,71.72,71.74,71.63,71.69,21788.62374462081,41.3391,41.3507,41.2873,41.3218,21788.6237
2008-01-14 12:25:00,71.7,71.85,71.7,71.78,46600.549348543085,41.3276,41.4141,41.3276,41.3737,46600.5493
2008-01-14 12:30:00,71.75,71.78,71.66,71.78,34611.593699589044,41.3564,41.3737,41.3045,41.3737,34611.5937
2008-01-14 12:35:00,71.78,71.84,71.71,71.72,30545.77395776985,41.3737,41.4083,41.3334,41.3391,30545.774
2008-01-14 12:40:00,71.72,71.74,71.55,71.74,43681.49927749341,41.3391,41.3507,41.2411,41.3507,43681.4993
2008-01-14 12:45:00,71.73,71.85,71.72,71.84,33464.82402881953,41.3449,41.4141,41.3391,41.4083,33464.824
2008-01-14 12:50:00,71.84,71.99,71.8,71.97,60570.28897428083,41.4083,41.4948,41.3852,41.4832,60570.289
2008-01-14 12:55:00,71.98,72.09,71.93,71.96,49415.34763134099,41.489,41.5524,41.4602,41.4775,49415.3476
2008-01-14 13:00:00,71.98,72.03,71.89,71.91,32005.29899329469,41.489,41.5178,41.4371,41.4486,32005.299
2008-01-14 13:05:00,71.9,72.01,71.9,71.98,29503.25607525211,41.4429,41.5063,41.4429,41.489,29503.2561
2008-01-14 13:10:00,71.98,72.0,71.9,71.92,28356.48640448259,41.489,41.5005,41.4429,41.4544,28356.4864
2008-01-14 13:15:00,71.94,72.0,71.88,71.96,33152.06866406421,41.4659,41.5005,41.4314,41.4775,33152.0687
2008-01-14 13:20:00,71.94,72.09,71.92,71.92,43577.24748924163,41.4659,41.5524,41.4544,41.4544,43577.2475
2008-01-14 13:25:00,71.95,71.99,71.82,71.85,20433.35049734775,41.4717,41.4948,41.3968,41.4141,20433.3505
2008-01-14 13:30:00,71.83,71.97,71.83,71.93,20224.846920844204,41.4025,41.4832,41.4025,41.4602,20224.8469
2008-01-14 13:35:00,71.93,72.02,71.88,71.98,20954.60943860662,41.4602,41.512,41.4314,41.489,20954.6094
2008-01-14 13:40:00,71.97,72.08,71.93,72.0,34611.593699589044,41.4832,41.5466,41.4602,41.5005,34611.5937
2008-01-14 13:45:00,71.99,72.11,71.95,72.0,26271.450639447103,41.4948,41.5639,41.4717,41.5005,26271.4506
2008-01-14 13:50:00,72.0,72.08,71.97,72.07,34194.58654658195,41.5005,41.5466,41.4832,41.5409,34194.5865
2008-01-14 13:55:00,72.07,72.26,72.07,72.17,52334.39770239067,41.5409,41.6504,41.5409,41.5985,52334.3977
2008-01-14 14:00:00,72.18,72.25,72.05,72.09,40866.7009946955,41.6043,41.6446,41.5293,41.5524,40866.701
2008-01-14 14:05:00,72.08,72.09,71.89,71.91,60674.54076253261,41.5466,41.5524,41.4371,41.4486,60674.5408
2008-01-14 14:10:00,71.9,71.93,71.85,71.87,36905.13304112808,41.4429,41.4602,41.4141,41.4256,36905.133
2008-01-14 14:15:00,71.87,71.88,71.71,71.71,87050.24319023149,41.4256,41.4314,41.3334,41.3334,87050.2432
2008-01-14 14:20:00,71.73,71.74,71.61,71.63,63697.84262183406,41.3449,41.3507,41.2757,41.2873,63697.8426
2008-01-14 14:25:00,71.62,71.91,71.62,71.88,42534.729606723886,41.2815,41.4486,41.2815,41.4314,42534.7296
2008-01-14 14:30:00,71.88,72.1,71.87,72.02,42326.22603022034,41.4314,41.5582,41.4256,41.512,42326.226
2008-01-14 14:35:00,72.0,72.29,71.96,72.27,51500.38339637647,41.5005,41.6677,41.4775,41.6561,51500.3834
2008-01-14 14:40:00,72.26,72.37,72.2,72.34,43160.240336234536,41.6504,41.7138,41.6158,41.6965,43160.2403
2008-01-14 14:45:00,72.35,72.35,72.09,72.09,57442.735326727605,41.7023,41.7023,41.5524,41.5524,57442.7353
2008-01-14 14:50:00,72.13,72.18,71.93,71.99,22622.63805063501,41.5755,41.6043,41.4602,41.4948,22622.6381
2008-01-14 14:55:00,71.99,72.27,71.98,72.25,42743.23318322744,41.4948,41.6561,41.489,41.6446,42743.2332
2008-01-14 15:00:00,72.26,72.32,72.15,72.23,51187.62803162115,41.6504,41.685,41.587,41.6331,51187.628
2008-01-14 15:05:00,72.23,72.48,72.17,72.19,105607.0614990473,41.6331,41.7772,41.5985,41.61,105607.0615
2008-01-14 15:10:00,72.19,72.25,72.17,72.21,70682.71243470293,41.61,41.6446,41.5985,41.6216,70682.7124
2008-01-14 15:15:00,72.19,72.32,72.15,72.28,78188.84118883067,41.61,41.685,41.587,41.6619,78188.8412
2008-01-14 15:20:00,72.29,72.29,72.06,72.11,86216.2288842173,41.6677,41.6677,41.5351,41.5639,86216.2289
2008-01-14 15:25:00,72.12,72.14,72.02,72.09,57651.23890323116,41.5697,41.5812,41.512,41.5524,57651.2389
2008-01-14 15:30:00,72.08,72.12,71.96,72.12,116762.00284198717,41.5466,41.5697,41.4775,41.5697,116762.0028
2008-01-14 15:35:00,72.12,72.19,72.05,72.08,91845.8254498131,41.5697,41.61,41.5293,41.5466,91845.8254
2008-01-14 15:40:00,72.09,72.32,71.96,72.22,127916.944184927,41.5524,41.685,41.4775,41.6273,127916.9442
2008-01-14 15:45:00,72.22,72.49,72.22,72.48,235504.789660758,41.6273,41.783,41.6273,41.7772,235504.7897
2008-01-14 15:50:00,72.48,72.56,72.28,72.3,137299.60512758666,41.7772,41.8233,41.6619,41.6734,137299.6051
2008-01-14 15:55:00,72.29,72.3,72.09,72.29,263965.5278534924,41.6677,41.6734,41.5524,41.6677,263965.5279
2008-01-15 09:30:00,71.25,71.27,70.65,70.89,168887.89696787426,41.0682,41.0798,40.7224,40.8607,168887.897
2008-01-15 09:35:00,70.94,71.19,70.5,70.79,126353.16736115038,40.8895,41.0336,40.6359,40.8031,126353.1674
2008-01-15 09:40:00,70.8,71.13,70.75,71.13,99351.95420394086,40.8088,40.9991,40.78,40.9991,99351.9542
2008-01-15 09:45:00,71.15,71.18,70.94,71.04,144284.47494045555,41.0106,41.0279,40.8895,40.9472,144284.4749
2008-01-15 09:50:00,71.04,71.06,70.81,70.99,74227.27323526326,40.9472,40.9587,40.8146,40.9184,74227.2732
2008-01-15 09:55:00,70.99,71.0,70.79,70.95,69431.69097568165,40.9184,40.9241,40.8031,40.8953,69431.691
2008-01-15 10:00:00,70.95,71.07,70.81,70.82,72350.74104673132,40.8953,40.9645,40.8146,40.8204,72350.741
2008-01-15 10:05:00,70.82,70.91,70.63,70.64,70995.46779945826,40.8204,40.8722,40.7109,40.7166,70995.4678
2008-01-15 10:10:00,70.65,70.76,70.31,70.32,81524.89841288746,40.7224,40.7858,40.5264,40.5322,81524.8984
2008-01-15 10:15:00,70.32,70.44,70.26,70.3,86320.48067246907,40.5322,40.6013,40.4976,40.5206,86320.4807
2008-01-15 10:20:00,70.3,70.31,70.02,70.04,106441.0758050615,40.5206,40.5264,40.3593,40.3708,106441.0758
2008-01-15 10:25:00,70.05,70.14,69.87,70.04,106753.83116981684,40.3765,40.4284,40.2728,40.3708,106753.8312
2008-01-15 10:30:00,70.04,70.04,69.74,69.85,102166.75248673875,40.3708,40.3708,40.1979,40.2613,102166.7525
2008-01-15 10:35:00,69.87,69.93,69.65,69.65,86216.2288842173,40.2728,40.3074,40.146,40.146,86216.2289
2008-01-15 10:40:00,69.65,69.65,69.26,69.43,128438.20312618586,40.146,40.146,39.9212,40.0192,128438.2031
2008-01-15 10:45:00,69.42,69.47,69.3,69.34,72350.74104673132,40.0134,40.0422,39.9442,39.9673,72350.741
2008-01-15 10:50:00,69.37,69.54,69.19,69.52,75478.29469428454,39.9846,40.0826,39.8808,40.0711,75478.2947
2008-01-15 10:55:00,69.53,69.73,69.5,69.54,59944.77824477019,40.0768,40.1921,40.0595,40.0826,59944.7782
2008-01-15 11:00:00,69.53,69.57,69.48,69.51,73810.26608225616,40.0768,40.0999,40.048,40.0653,73810.2661
2008-01-15 11:05:00,69.52,69.58,69.44,69.56,64427.60513959648,40.0711,40.1056,40.0249,40.0941,64427.6051
2008-01-15 11:10:00,69.56,69.64,69.51,69.61,73706.01429400439,40.0941,40.1402,40.0653,40.1229,73706.0143
2008-01-15 11:15:00,69.61,69.62,69.4,69.4,51813.1387611318,40.1229,40.1287,40.0019,40.0019,51813.1388
2008-01-15 11:20:00,69.4,69.48,69.36,69.47,89448.0343200223,40.0019,40.048,39.9788,40.0422,89448.0343
2008-01-15 11:25:00,69.48,69.5,69.4,69.45,97371.17022715714,40.048,40.0595,40.0019,40.0307,97371.1702
2008-01-15 11:30:00,69.43,69.46,69.3,69.37,73289.00714099729,40.0192,40.0365,39.9442,39.9846,73289.0071
2008-01-15 11:35:00,69.33,69.36,69.27,69.34,27209.71673371308,39.9615,39.9788,39.927,39.9673,27209.7167
2008-01-15 11:40:00,69.35,69.35,69.08,69.16,119576.80112478504,39.9731,39.9731,39.8174,39.8636,119576.8011
2008-01-15 11:45:00,69.16,69.22,68.97,69.02,167636.87550885297,39.8636,39.8981,39.754,39.7829,167636.8755
2008-01-15 11:50:00,69.02,69.15,69.02,69.06,137091.10155108312,39.7829,39.8578,39.7829,39.8059,137091.1016
2008-01-15 11:55:00,69.06,69.17,69.03,69.13,88509.76822575633,39.8059,39.8693,39.7886,39.8463,88509.7682
2008-01-15 12:00:00,69.15,69.21,69.06,69.12,85694.96994295843,39.8578,39.8924,39.8059,39.8405,85694.9699
2008-01-15 12:05:00,69.14,69.36,69.11,69.31,115719.4849594694,39.852,39.9788,39.8347,39.95,115719.485
2008-01-15 12:10:00,69.31,69.35,69.12,69.32,103730.52931051535,39.95,39.9731,39.8405,39.9558,103730.5293
2008-01-15 12:15:00,69.32,69.45,69.31,69.34,66512.64090463196,39.9558,40.0307,39.95,39.9673,66512.6409
2008-01-15 12:20:00,69.32,69.48,69.24,69.26,116762.00284198717,39.9558,40.048,39.9097,39.9212,116762.0028
2008-01-15 12:25:00,69.26,69.33,69.2,69.32,46287.79398378776,39.9212,39.9615,39.8866,39.9558,46287.794
2008-01-15 12:30:00,69.3,69.35,69.01,69.14,70578.46064645116,39.9442,39.9731,39.7771,39.852,70578.4606
2008-01-15 12:35:00,69.13,69.16,69.03,69.07,105607.0614990473,39.8463,39.8636,39.7886,39.8117,105607.0615
2008-01-15 12:40:00,69.08,69.09,68.93,68.96,63176.58368057519,39.8174,39.8232,39.731,39.7483,63176.5837
2008-01-15 12:45:00,68.94,69.03,68.85,68.88,91637.32187330956,39.7367,39.7886,39.6849,39.7022,91637.3219
2008-01-15 12:50:00,68.89,68.98,68.82,68.89,69952.94991694052,39.7079,39.7598,39.6676,39.7079,69952.9499
2008-01-15 12:55:00,68.89,69.08,68.84,69.07,61091.5479155397,39.7079,39.8174,39.6791,39.8117,61091.5479
2008-01-15 13:00:00,69.07,69.19,68.97,69.19,54315.18167917438,39.8117,39.8808,39.754,39.8808,54315.1817
2008-01-15 13:05:00,69.18,69.34,69.16,69.26,98100.93274491956,39.8751,39.9673,39.8636,39.9212,98100.9327
2008-01-15 13:10:00,69.26,69.31,69.12,69.18,80899.38768337682,39.9212,39.95,39.8405,39.8751,80899.3877
2008-01-15 13:15:00,69.2,69.31,69.06,69.26,54627.9370439297,39.8866,39.95,39.8059,39.9212,54627.937
2008-01-15 13:20:00,69.26,69.26,69.12,69.19,40658.19741819195,39.9212,39.9212,39.8405,39.8808,40658.1974
2008-01-15 13:25:00,69.21,69.26,69.11,69.11,43368.743912738086,39.8924,39.9212,39.8347,39.8347,43368.7439
2008-01-15 13:30:00,69.11,69.14,69.03,69.03,68180.66951666035,39.8347,39.852,39.7886,39.7886,68180.6695
2008-01-15 13:35:00,69.03,69.1,69.01,69.02,56295.96565595809,39.7886,39.829,39.7771,39.7829,56295.9657
2008-01-15 13:40:00,69.01,69.02,68.9,68.95,78293.09297708246,39.7771,39.7829,39.7137,39.7425,78293.093
2008-01-15 13:45:00,68.94,68.94,68.79,68.88,75686.7982707881,39.7367,39.7367,39.6503,39.7022,75686.7983
2008-01-15 13:50:00,68.88,68.9,68.66,68.7,72350.74104673132,39.7022,39.7137,39.5754,39.5984,72350.741
2008-01-15 13:55:00,68.69,69.0,68.69,68.99,109672.8812408665,39.5926,39.7713,39.5926,39.7656,109672.8812
2008-01-15 14:00:00,68.99,69.0,68.9,68.95,78814.35191834133,39.7656,39.7713,39.7137,39.7425,78814.3519
2008-01-15 14:05:00,68.95,69.13,68.94,69.11,89552.28610827407,39.7425,39.8463,39.7367,39.8347,89552.2861
2008-01-15 14:10:00,69.09,69.35,69.05,69.33,106024.0686520544,39.8232,39.9731,39.8002,39.9615,106024.0687
2008-01-15 14:15:00,69.32,69.33,69.12,69.23,78501.596553586,39.9558,39.9615,39.8405,39.9039,78501.5966
2008-01-15 14:20:00,69.22,69.22,69.04,69.14,118430.03145401554,39.8981,39.8981,39.7944,39.852,118430.0315
2008-01-15 14:25:00,69.14,69.22,69.03,69.22,76312.30900029874,39.852,39.8981,39.7886,39.8981,76312.309
2008-01-15 14:30:00,69.22,69.24,68.98,69.0,99977.4649334515,39.8981,39.9097,39.7598,39.7713,99977.4649
2008-01-15 14:35:00,69.0,69.11,68.88,69.11,92367.08439107196,39.7713,39.8347,39.7022,39.8347,92367.0844
2008-01-15 14:40:00,69.14,69.29,69.1,69.29,112696.18310016795,39.852,39.9385,39.829,39.9385,112696.1831
2008-01-15 14:45:00,69.29,69.29,69.11,69.14,81524.89841288746,39.9385,39.9385,39.8347,39.852,81524.8984
2008-01-15 14:50:00,69.13,69.23,69.06,69.17,74540.02860001857,39.8463,39.9039,39.8059,39.8693,74540.0286
2008-01-15 14:55:00,69.17,69.24,69.08,69.16,112591.93131191618,39.8693,39.9097,39.8174,39.8636,112591.9313
2008-01-15 15:00:00,69.15,69.24,69.09,69.23,93930.86121484858,39.8578,39.9097,39.8232,39.9039,93930.8612
2008-01-15 15:05:00,69.23,69.32,69.21,69.28,99768.96135694794,39.9039,39.9558,39.8924,39.9327,99768.9614
2008-01-15 15:10:00,69.27,69.35,69.19,69.32,109255.8740878594,39.927,39.9731,39.8808,39.9558,109255.8741
2008-01-15 15:15:00,69.32,69.32,69.2,69.26,139593.1444691257,39.9558,39.9558,39.8866,39.9212,139593.1445
2008-01-15 15:20:00,69.26,69.35,69.23,69.24,114155.7081356928,39.9212,39.9731,39.9039,39.9097,114155.7081
2008-01-15 15:25:00,69.25,69.54,69.23,69.5,151686.35190633152,39.9154,40.0826,39.9039,40.0595,151686.3519
2008-01-15 15:30:00,69.49,69.5,69.36,69.5,117908.77251275668,40.0538,40.0595,39.9788,40.0595,117908.7725
2008-01-15 15:35:00,69.5,69.66,69.4,69.4,160026.49496647346,40.0595,40.1518,40.0019,40.0019,160026.495
2008-01-15 15:40:00,69.4,69.47,69.24,69.34,184942.6723586475,40.0019,40.0422,39.9097,39.9673,184942.6724
2008-01-15 15:45:00,69.33,69.33,69.22,69.31,153250.12873010812,39.9615,39.9615,39.8981,39.95,153250.1287
2008-01-15 15:50:00,69.31,69.31,69.2,69.21,173266.47207444877,39.95,39.95,39.8866,39.8924,173266.4721
2008-01-15 15:55:00,69.2,69.21,68.9,68.99,352579.54786750046,39.8866,39.8924,39.7137,39.7656,352579.5479
2008-01-16 09:30:00,67.94,68.97,67.57,68.96,196201.8654898391,39.1604,39.754,38.9471,39.7483,196201.8655
2008-01-16 09:35:00,68.96,69.21,68.35,68.35,154188.3948243741,39.7483,39.8924,39.3967,39.3967,154188.3948
2008-01-16 09:40:00,68.35,68.71,68.34,68.55,182753.38480536023,39.3967,39.6042,39.3909,39.512,182753.3848
2008-01-16 09:45:00,68.5,68.79,68.43,68.63,137299.60512758666,39.4831,39.6503,39.4428,39.5581,137299.6051
2008-01-16 09:50:00,68.61,68.7,68.53,68.55,126978.67809066102,39.5465,39.5984,39.5004,39.512,126978.6781
2008-01-16 09:55:00,68.55,68.57,67.92,67.94,138237.87122185263,39.512,39.5235,39.1488,39.1604,138237.8712
2008-01-16 10:00:00,67.94,67.95,67.52,67.54,216530.96419893508,39.1604,39.1661,38.9183,38.9298,216530.9642
2008-01-16 10:05:00,67.54,67.66,67.3,67.39,180668.3490403248,38.9298,38.999,38.7915,38.8433,180668.349
2008-01-16 10:10:00,67.39,67.52,67.28,67.32,195680.60654858025,38.8433,38.9183,38.7799,38.803,195680.6065
2008-01-16 10:15:00,67.33,67.46,67.24,67.25,224766.85547082525,38.8087,38.8837,38.7569,38.7626,224766.8555
2008-01-16 10:20:00,67.25,67.28,66.92,67.0,225600.86977683945,38.7626,38.7799,38.5724,38.6185,225600.8698
2008-01-16 10:25:00,67.0,67.3,67.0,67.15,142824.94990493072,38.6185,38.7915,38.6185,38.705,142824.9499
2008-01-16 10:30:00,67.16,67.16,66.49,66.61,242906.666626634,38.7108,38.7108,38.3246,38.3937,242906.6666
2008-01-16 10:35:00,66.6,66.65,65.55,65.73,344969.16732512094,38.388,38.4168,37.7828,37.8865,344969.1673
2008-01-16 10:40:00,65.72,65.79,65.32,65.38,264069.77964174416,37.8808,37.9211,37.6502,37.6848,264069.7796
2008-01-16 10:45:00,65.39,65.45,65.12,65.3,265737.80825377256,37.6905,37.7251,37.5349,37.6387,265737.8083
2008-01-16 10:50:00,65.3,66.01,65.18,65.83,287109.42484538624,37.6387,38.0479,37.5695,37.9442,287109.4248
2008-01-16 10:55:00,65.83,65.99,65.63,65.84,152207.61084759035,37.9442,38.0364,37.8289,37.9499,152207.6108
2008-01-16 11:00:00,65.85,66.17,65.8,66.11,165447.58795556572,37.9557,38.1401,37.9269,38.1055,165447.588
2008-01-16 11:05:00,66.11,66.44,66.1,66.44,124580.8869608702,38.1055,38.2958,38.0998,38.2958,124580.887
2008-01-16 11:10:00,66.47,66.59,66.34,66.36,138550.62658660795,38.313,38.3822,38.2381,38.2496,138550.6266
2008-01-16 11:15:00,66.38,66.38,66.16,66.25,114676.96707695168,38.2612,38.2612,38.1344,38.1862,114676.9671
2008-01-16 11:20:00,66.27,66.69,66.25,66.64,131982.76392674618,38.1978,38.4399,38.1862,38.411,131982.7639
2008-01-16 11:25:00,66.64,66.76,66.62,66.76,89031.0271670152,38.411,38.4802,38.3995,38.4802,89031.0272
2008-01-16 11:30:00,66.77,66.93,66.58,66.79,122808.60656059004,38.486,38.5782,38.3765,38.4975,122808.6066
2008-01-16 11:35:00,66.8,66.87,66.38,66.39,125414.9012668844,38.5033,38.5436,38.2612,38.2669,125414.9013
2008-01-16 11:40:00,66.38,66.56,66.32,66.41,69952.94991694052,38.2612,38.3649,38.2266,38.2785,69952.9499
2008-01-16 11:45:00,66.41,66.73,66.39,66.7,81316.3948363839,38.2785,38.4629,38.2669,38.4456,81316.3948
2008-01-16 11:50:00,66.7,67.25,66.7,67.25,131774.26035024264,38.4456,38.7626,38.4456,38.7626,131774.2604
2008-01-16 11:55:00,67.25,67.43,67.13,67.19,172640.96134493814,38.7626,38.8664,38.6935,38.7281,172640.9613
2008-01-16 12:00:00,67.19,67.33,67.02,67.02,194429.58508955897,38.7281,38.8087,38.6301,38.6301,194429.5851
2008-01-16 12:05:00,67.02,67.41,67.02,67.26,113842.95277093748,38.6301,38.8549,38.6301,38.7684,113842.9528
2008-01-16 12:10:00,67.26,67.4,67.25,67.33,100707.22745121393,38.7684,38.8491,38.7626,38.8087,100707.2275
2008-01-16 12:15:00,67.33,67.57,67.3,67.54,124476.63517261844,38.8087,38.9471,38.7915,38.9298,124476.6352
2008-01-16 12:20:00,67.55,67.78,67.29,67.71,147829.03574101586,38.9356,39.0681,38.7857,39.0278,147829.0357
2008-01-16 12:25:00,67.71,67.74,67.5,67.62,114676.96707695168,39.0278,39.0451,38.9067,38.9759,114676.9671
2008-01-16 12:30:00,67.61,67.68,67.48,67.67,128125.44776143054,38.9701,39.0105,38.8952,39.0047,128125.4478
2008-01-16 12:35:00,67.68,67.78,67.45,67.62,141365.42486940586,39.0105,39.0681,38.8779,38.9759,141365.4249
2008-01-16 12:40:00,67.6,67.97,67.58,67.97,224975.3590473288,38.9644,39.1776,38.9528,39.1776,224975.359
2008-01-16 12:45:00,67.98,68.14,67.93,68.05,143658.9642109449,39.1834,39.2756,39.1546,39.2238,143658.9642
2008-01-16 12:50:00,68.05,68.05,67.73,67.73,96745.6594976465,39.2238,39.2238,39.0393,39.0393,96745.6595
2008-01-16 12:55:00,67.73,67.95,67.71,67.91,105190.0543460402,39.0393,39.1661,39.0278,39.1431,105190.0543
2008-01-16 13:00:00,67.94,68.2,67.82,67.91,122495.85119583474,39.1604,39.3102,39.0912,39.1431,122495.8512
2008-01-16 13:05:00,67.92,67.96,67.71,67.79,138759.13016311152,39.1488,39.1719,39.0278,39.0739,138759.1302
2008-01-16 13:10:00,67.78,67.98,67.7,67.92,152937.3733653528,39.0681,39.1834,39.022,39.1488,152937.3734
2008-01-16 13:15:00,67.9,68.03,67.85,67.96,287005.1730571345,39.1373,39.2122,39.1085,39.1719,287005.1731
2008-01-16 13:20:00,67.95,68.09,67.81,68.04,178583.31327528926,39.1661,39.2468,39.0854,39.218,178583.3133
2008-01-16 13:25:00,68.04,68.04,67.78,67.84,96015.89697988408,39.218,39.218,39.0681,39.1027,96015.897
2008-01-16 13:30:00,67.83,68.04,67.82,68.0,212256.6408806124,39.0969,39.218,39.0912,39.1949,212256.6409
2008-01-16 13:35:00,68.0,68.12,67.87,68.02,232689.9913779601,39.1949,39.2641,39.12,39.2065,232689.9914
2008-01-16 13:40:00,68.01,68.24,67.94,68.2,121870.34046632408,39.2007,39.3333,39.1604,39.3102,121870.3405
2008-01-16 13:45:00,68.21,68.22,68.05,68.14,199225.16734914057,39.316,39.3217,39.2238,39.2756,199225.1673
2008-01-16 13:50:00,68.13,68.22,67.9,68.07,296387.8339997941,39.2699,39.3217,39.1373,39.2353,296387.834
2008-01-16 13:55:00,68.08,68.17,67.67,67.84,104981.55076953664,39.241,39.2929,39.0047,39.1027,104981.5508
2008-01-16 14:00:00,67.85,68.03,67.4,67.81,119264.04576002972,39.1085,39.2122,38.8491,39.0854,119264.0458
2008-01-16 14:05:00,67.81,67.99,67.71,67.89,125206.39769038088,39.0854,39.1892,39.0278,39.1315,125206.3977
2008-01-16 14:10:00,67.89,67.95,67.65,67.87,133755.04432702635,39.1315,39.1661,38.9932,39.12,133755.0443
2008-01-16 14:15:00,67.88,67.92,67.58,67.62,103000.76679275294,39.1258,39.1488,38.9528,38.9759,103000.7668
2008-01-16 14:20:00,67.62,67.83,67.56,67.61,93826.6094265968,38.9759,39.0969,38.9413,38.9701,93826.6094
2008-01-16 14:25:00,67.6,68.24,67.53,68.23,127395.68524366812,38.9644,39.3333,38.924,39.3275,127395.6852
2008-01-16 14:30:00,68.23,68.47,68.22,68.47,152520.36621234572,39.3275,39.4658,39.3217,39.4658,152520.3662
2008-01-16 14:35:00,68.46,68.62,68.34,68.61,165968.8468968246,39.4601,39.5523,39.3909,39.5465,165968.8469
2008-01-16 14:40:00,68.61,68.64,68.35,68.52,100498.72387471035,39.5465,39.5638,39.3967,39.4947,100498.7239
2008-01-16 14:45:00,68.55,68.55,68.04,68.06,147933.28752926763,39.512,39.512,39.218,39.2295,147933.2875
2008-01-16 14:50:00,68.06,68.09,67.85,67.92,125727.65663163974,39.2295,39.2468,39.1085,39.1488,125727.6566
2008-01-16 14:55:00,67.92,67.93,67.54,67.59,119159.79397177797,39.1488,39.1546,38.9298,38.9586,119159.794
2008-01-16 15:00:00,67.59,68.01,67.56,67.75,108317.60799359344,38.9586,39.2007,38.9413,39.0508,108317.608
2008-01-16 15:05:00,67.74,67.83,67.52,67.72,126457.41914940217,39.0451,39.0969,38.9183,39.0335,126457.4191
2008-01-16 15:10:00,67.74,67.79,67.52,67.73,119889.55648954038,39.0451,39.0739,38.9183,39.0393,119889.5565
2008-01-16 15:15:00,67.69,68.31,67.69,68.13,116136.4921124765,39.0163,39.3736,39.0163,39.2699,116136.4921
2008-01-16 15:20:00,68.13,68.2,67.64,67.74,149914.07150605135,39.2699,39.3102,38.9874,39.0451,149914.0715
2008-01-16 15:25:00,67.75,68.02,67.66,68.02,95390.38625037344,39.0508,39.2065,38.999,39.2065,95390.3863
2008-01-16 15:30:00,68.05,68.3,67.88,68.12,183587.39911137443,39.2238,39.3679,39.1258,39.2641,183587.3991
2008-01-16 15:35:00,68.14,68.26,67.33,67.35,131357.25319723555,39.2756,39.3448,38.8087,38.8203,131357.2532
2008-01-16 15:40:00,67.35,67.43,67.15,67.21,159609.48781346634,38.8203,38.8664,38.705,38.7396,159609.4878
2008-01-16 15:45:00,67.21,67.37,67.09,67.1,149184.30898828895,38.7396,38.8318,38.6704,38.6762,149184.309
2008-01-16 15:50:00,67.1,67.3,67.1,67.16,172328.20598018283,38.6762,38.7915,38.6762,38.7108,172328.206
2008-01-16 15:55:00,67.16,67.44,67.11,67.17,273660.9441609073,38.7108,38.8722,38.6819,38.7165,273660.9442
2008-01-17 09:30:00,67.55,68.42,67.55,68.37,228936.92700089625,38.9356,39.437,38.9356,39.4082,228936.927
2008-01-17 09:35:00,68.4,68.44,67.63,68.04,151582.10011807975,39.4255,39.4485,38.9817,39.218,151582.1001
2008-01-17 09:40:00,68.04,68.63,68.01,68.56,99768.96135694794,39.218,39.5581,39.2007,39.5177,99768.9614
2008-01-17 09:45:00,68.48,68.88,68.44,68.81,110715.39912338424,39.4716,39.7022,39.4485,39.6618,110715.3991
2008-01-17 09:50:00,68.84,69.37,68.82,69.05,217990.48923446,39.6791,39.9846,39.6676,39.8002,217990.4892
2008-01-17 09:55:00,69.05,69.15,68.71,68.71,157628.70383668266,39.8002,39.8578,39.6042,39.6042,157628.7038
2008-01-17 10:00:00,68.71,68.72,67.61,67.74,235400.53787250625,39.6042,39.6099,38.9701,39.0451,235400.5379
2008-01-17 10:05:00,67.72,68.13,67.62,68.09,173891.98280395943,39.0335,39.2699,38.9759,39.2468,173891.9828
2008-01-17 10:10:00,68.09,68.13,67.61,67.76,112591.93131191618,39.2468,39.2699,38.9701,39.0566,112591.9313
2008-01-17 10:15:00,67.74,67.78,66.98,66.98,135318.82115080295,39.0451,39.0681,38.607,38.607,135318.8212
2008-01-17 10:20:00,67.03,67.42,66.95,67.34,174308.9899569665,38.6358,38.8606,38.5897,38.8145,174308.99
2008-01-17 10:25:00,67.38,67.43,67.12,67.28,67450.90699889793,38.8376,38.8664,38.6877,38.7799,67450.907
2008-01-17 10:30:00,67.26,67.27,66.53,66.54,96641.40770939473,38.7684,38.7742,38.3476,38.3534,96641.4077
2008-01-17 10:35:00,66.56,67.05,66.56,66.72,110819.650911636,38.3649,38.6474,38.3649,38.4571,110819.6509
2008-01-17 10:40:00,66.7,67.03,66.55,67.02,113217.44204142682,38.4456,38.6358,38.3592,38.6301,113217.442
2008-01-17 10:45:00,67.04,67.31,67.04,67.3,119681.05291303682,38.6416,38.7972,38.6416,38.7915,119681.0529
2008-01-17 10:50:00,67.31,67.33,66.75,67.03,90490.55220254004,38.7972,38.8087,38.4744,38.6358,90490.5522
2008-01-17 10:55:00,67.04,67.3,66.92,67.11,139905.89983388103,38.6416,38.7915,38.5724,38.6819,139905.8998
2008-01-17 11:00:00,67.13,67.28,67.0,67.07,64636.108716100025,38.6935,38.7799,38.6185,38.6589,64636.1087
2008-01-17 11:05:00,67.07,67.24,67.02,67.09,78188.84118883067,38.6589,38.7569,38.6301,38.6704,78188.8412
2008-01-17 11:10:00,67.06,67.09,66.91,66.97,123538.36907835248,38.6531,38.6704,38.5667,38.6012,123538.3691
2008-01-17 11:15:00,66.97,66.97,66.69,66.87,68180.66951666035,38.6012,38.6012,38.4399,38.5436,68180.6695
2008-01-17 11:20:00,66.88,66.99,66.47,66.51,92262.8326028202,38.5494,38.6128,38.313,38.3361,92262.8326
2008-01-17 11:25:00,66.52,66.67,66.4,66.52,77459.07867106826,38.3419,38.4283,38.2727,38.3419,77459.0787
2008-01-17 11:30:00,66.54,66.58,66.24,66.46,119681.05291303682,38.3534,38.3765,38.1805,38.3073,119681.0529
2008-01-17 11:35:00,66.45,66.62,66.41,66.42,81837.65377764277,38.3015,38.3995,38.2785,38.2842,81837.6538
2008-01-17 11:40:00,66.41,66.48,66.28,66.32,57234.231750224055,38.2785,38.3188,38.2035,38.2266,57234.2318
2008-01-17 11:45:00,66.33,66.36,66.06,66.16,152624.6180005975,38.2324,38.2496,38.0767,38.1344,152624.618
2008-01-17 11:50:00,66.14,66.21,65.79,65.88,112383.42773541262,38.1228,38.1632,37.9211,37.973,112383.4277
2008-01-17 11:55:00,65.87,66.19,65.79,66.09,84443.94848393713,37.9672,38.1517,37.9211,38.094,84443.9485
2008-01-17 12:00:00,66.1,66.33,66.05,66.09,89552.28610827407,38.0998,38.2324,38.071,38.094,89552.2861
2008-01-17 12:05:00,66.08,66.16,65.53,65.54,117074.75820674248,38.0883,38.1344,37.7712,37.777,117074.7582
2008-01-17 12:10:00,65.53,65.95,65.44,65.91,134172.05148003343,37.7712,38.0133,37.7194,37.9903,134172.0515
2008-01-17 12:15:00,65.93,66.03,65.61,65.8,114676.96707695168,38.0018,38.0594,37.8173,37.9269,114676.9671
2008-01-17 12:20:00,65.78,65.95,65.66,65.68,104564.54361652955,37.9153,38.0133,37.8462,37.8577,104564.5436
2008-01-17 12:25:00,65.7,65.75,65.61,65.7,103105.01858100473,37.8692,37.898,37.8173,37.8692,103105.0186
2008-01-17 12:30:00,65.7,66.07,65.68,65.85,141469.67665765763,37.8692,38.0825,37.8577,37.9557,141469.6767
2008-01-17 12:35:00,65.85,66.19,65.81,65.99,99039.19883918553,37.9557,38.1517,37.9326,38.0364,99039.1988
2008-01-17 12:40:00,65.97,66.22,65.97,66.05,67972.1659401568,38.0249,38.1689,38.0249,38.071,67972.1659
2008-01-17 12:45:00,66.05,66.17,65.8,65.9,116866.25463023892,38.071,38.1401,37.9269,37.9845,116866.2546
2008-01-17 12:50:00,65.91,66.08,65.83,65.95,90282.04862603649,37.9903,38.0883,37.9442,38.0133,90282.0486
2008-01-17 12:55:00,65.95,66.03,65.8,65.98,74331.52502351503,38.0133,38.0594,37.9269,38.0306,74331.525
2008-01-17 13:00:00,65.98,65.98,65.65,65.74,69744.44634043696,38.0306,38.0306,37.8404,37.8923,69744.4463
2008-01-17 13:05:00,65.74,66.03,65.74,65.99,112904.6866766715,37.8923,38.0594,37.8923,38.0364,112904.6867
2008-01-17 13:10:00,66.01,66.12,65.95,66.12,140844.165928147,38.0479,38.1113,38.0133,38.1113,140844.1659
2008-01-17 13:15:00,66.1,66.47,66.09,66.31,100081.71672170328,38.0998,38.313,38.094,38.2208,100081.7167
2008-01-17 13:20:00,66.32,66.36,66.19,66.25,86737.48782547617,38.2266,38.2496,38.1517,38.1862,86737.4878
2008-01-17 13:25:00,66.27,66.81,66.26,66.78,129897.72816171072,38.1978,38.509,38.192,38.4917,129897.7282
2008-01-17 13:30:00,66.79,66.99,66.76,66.85,93096.8469088344,38.4975,38.6128,38.4802,38.5321,93096.8469
2008-01-17 13:35:00,66.84,66.98,66.71,66.89,60987.29612728793,38.5263,38.607,38.4514,38.5551,60987.2961
2008-01-17 13:40:00,66.89,67.01,66.8,66.86,71412.47495246536,38.5551,38.6243,38.5033,38.5378,71412.475
2008-01-17 13:45:00,66.87,66.91,66.35,66.41,90073.54504953294,38.5436,38.5667,38.2439,38.2785,90073.545
2008-01-17 13:50:00,66.43,66.57,66.35,66.43,62238.31758630922,38.29,38.3707,38.2439,38.29,62238.3176
2008-01-17 13:55:00,66.43,66.66,66.35,66.54,59006.51215050422,38.29,38.4226,38.2439,38.3534,59006.5122
2008-01-17 14:00:00,66.52,66.55,66.08,66.2,158149.96277794152,38.3419,38.3592,38.0883,38.1574,158149.9628
2008-01-17 14:05:00,66.2,66.44,66.05,66.23,70265.70528169583,38.1574,38.2958,38.071,38.1747,70265.7053
2008-01-17 14:10:00,66.21,66.25,65.99,66.11,68910.43203442277,38.1632,38.1862,38.0364,38.1055,68910.432
2008-01-17 14:15:00,66.11,66.18,65.85,65.98,108317.60799359344,38.1055,38.1459,37.9557,38.0306,108317.608
2008-01-17 14:20:00,65.98,66.1,65.8,66.09,95494.6380386252,38.0306,38.0998,37.9269,38.094,95494.638
2008-01-17 14:25:00,66.1,66.28,65.82,65.82,130627.49067947312,38.0998,38.2035,37.9384,37.9384,130627.4907
2008-01-17 14:30:00,65.83,66.0,65.74,65.86,98413.68810967488,37.9442,38.0421,37.8923,37.9614,98413.6881
2008-01-17 14:35:00,65.86,65.94,65.8,65.87,83401.43060141939,37.9614,38.0076,37.9269,37.9672,83401.4306
2008-01-17 14:40:00,65.93,66.03,65.85,65.99,104356.040040026,38.0018,38.0594,37.9557,38.0364,104356.04
2008-01-17 14:45:00,66.0,66.46,65.97,66.44,181919.37049934609,38.0421,38.3073,38.0249,38.2958,181919.3705
2008-01-17 14:50:00,66.4,66.61,66.38,66.44,197557.13873711217,38.2727,38.3937,38.2612,38.2958,197557.1387
2008-01-17 14:55:00,66.44,66.5,66.27,66.37,126457.41914940217,38.2958,38.3303,38.1978,38.2554,126457.4191
2008-01-17 15:00:00,66.37,66.4,66.03,66.21,157837.2074131862,38.2554,38.2727,38.0594,38.1632,157837.2074
2008-01-17 15:05:00,66.21,66.72,66.16,66.51,167532.6237206012,38.1632,38.4571,38.1344,38.3361,167532.6237
2008-01-17 15:10:00,66.51,66.72,66.37,66.48,129897.72816171072,38.3361,38.4571,38.2554,38.3188,129897.7282
2008-01-17 15:15:00,66.45,66.5,66.28,66.44,97266.91843890536,38.3015,38.3303,38.2035,38.2958,97266.9184
2008-01-17 15:20:00,66.43,66.43,66.02,66.3,144075.971363952,38.29,38.29,38.0537,38.2151,144075.9714
2008-01-17 15:25:00,66.3,66.32,65.99,65.99,143241.9570579378,38.2151,38.2266,38.0364,38.0364,143241.9571
2008-01-17 15:30:00,66.01,66.01,65.59,65.76,161381.76821374652,38.0479,38.0479,37.8058,37.9038,161381.7682
2008-01-17 15:35:00,65.76,65.93,65.6,65.64,202352.7209966938,37.9038,38.0018,37.8116,37.8346,202352.721
2008-01-17 15:40:00,65.64,65.86,65.6,65.62,165656.09153206926,37.8346,37.9614,37.8116,37.8231,165656.0915
2008-01-17 15:45:00,65.58,65.64,65.32,65.35,307751.27891923755,37.8001,37.8346,37.6502,37.6675,307751.2789
2008-01-17 15:50:00,65.36,65.58,65.25,65.32,324118.8096747661,37.6732,37.8001,37.6098,37.6502,324118.8097
2008-01-17 15:55:00,65.3,65.52,65.27,65.39,310983.08435504255,37.6387,37.7655,37.6214,37.6905,310983.0844
2008-01-18 09:30:00,65.83,66.95,65.83,66.21,719024.5835724869,37.9442,38.5897,37.9442,38.1632,719024.5836
2008-01-18 09:35:00,66.33,66.71,66.31,66.61,234253.7682017367,38.2324,38.4514,38.2208,38.3937,234253.7682
2008-01-18 09:40:00,66.61,66.82,66.54,66.66,167949.6308736083,38.3937,38.5148,38.3534,38.4226,167949.6309
2008-01-18 09:45:00,66.66,66.85,66.59,66.68,101958.2489102352,38.4226,38.5321,38.3822,38.4341,101958.2489
2008-01-18 09:50:00,66.68,66.92,66.67,66.68,112591.93131191618,38.4341,38.5724,38.4283,38.4341,112591.9313
2008-01-18 09:55:00,66.71,66.8,66.5,66.58,129167.96564394828,38.4514,38.5033,38.3303,38.3765,129167.9656
2008-01-18 10:00:00,66.58,66.89,66.47,66.68,123434.1172901007,38.3765,38.5551,38.313,38.4341,123434.1173
2008-01-18 10:05:00,66.67,66.99,66.63,66.96,100602.97566296214,38.4283,38.6128,38.4053,38.5955,100602.9757
2008-01-18 10:10:00,66.97,67.54,66.96,67.36,182961.8883818638,38.6012,38.9298,38.5955,38.826,182961.8884
2008-01-18 10:15:00,67.36,67.43,67.15,67.29,87362.99855498681,38.826,38.8664,38.705,38.7857,87362.9986
2008-01-18 10:20:00,67.28,67.3,67.08,67.21,61300.05149204325,38.7799,38.7915,38.6647,38.7396,61300.0515
2008-01-18 10:25:00,67.19,67.31,67.1,67.21,105607.0614990473,38.7281,38.7972,38.6762,38.7396,105607.0615
2008-01-18 10:30:00,67.18,67.19,66.89,66.89,85694.96994295843,38.7223,38.7281,38.5551,38.5551,85694.9699
2008-01-18 10:35:00,66.9,66.9,66.42,66.43,132191.26750324972,38.5609,38.5609,38.2842,38.29,132191.2675
2008-01-18 10:40:00,66.44,66.56,66.35,66.39,105398.55792254375,38.2958,38.3649,38.2439,38.2669,105398.5579
2008-01-18 10:45:00,66.39,66.6,66.35,66.42,84443.94848393713,38.2669,38.388,38.2439,38.2842,84443.9485
2008-01-18 10:50:00,66.4,66.67,66.23,66.25,106024.0686520544,38.2727,38.4283,38.1747,38.1862,106024.0687
2008-01-18 10:55:00,66.26,66.45,65.98,66.41,200893.19596116897,38.192,38.3015,38.0306,38.2785,200893.196
2008-01-18 11:00:00,66.42,66.5,66.35,66.45,157941.45920143797,38.2842,38.3303,38.2439,38.3015,157941.4592
2008-01-18 11:05:00,66.45,66.45,65.61,65.67,151060.84117682086,38.3015,38.3015,37.8173,37.8519,151060.8412
2008-01-18 11:10:00,65.67,65.93,65.64,65.75,88197.012861001,37.8519,38.0018,37.8346,37.898,88197.0129
2008-01-18 11:15:00,65.75,65.75,65.44,65.61,115302.47780646232,37.898,37.898,37.7194,37.8173,115302.4778
2008-01-18 11:20:00,65.64,65.64,65.24,65.36,103834.78109876714,37.8346,37.8346,37.6041,37.6732,103834.7811
2008-01-18 11:25:00,65.36,65.39,65.23,65.23,194742.34045431428,37.6732,37.6905,37.5983,37.5983,194742.3405
2008-01-18 11:30:00,65.25,65.38,65.19,65.33,143971.71957570023,37.6098,37.6848,37.5753,37.656,143971.7196
2008-01-18 11:35:00,65.33,65.59,65.29,65.51,105190.0543460402,37.656,37.8058,37.6329,37.7597,105190.0543
2008-01-18 11:40:00,65.51,65.52,65.17,65.2,128333.9513379341,37.7597,37.7655,37.5637,37.581,128333.9513
2008-01-18 11:45:00,65.2,65.25,64.61,64.67,106858.0829580686,37.581,37.6098,37.241,37.2755,106858.083
2008-01-18 11:50:00,64.7,64.8,64.66,64.73,61821.310433302126,37.2928,37.3505,37.2698,37.3101,61821.3104
2008-01-18 11:55:00,64.7,64.71,64.31,64.38,116136.4921124765,37.2928,37.2986,37.068,37.1084,116136.4921
2008-01-18 12:00:00,64.38,65.07,64.35,64.96,89865.0414730294,37.1084,37.5061,37.0911,37.4427,89865.0415
2008-01-18 12:05:00,64.98,65.0,64.64,64.86,83818.43775442649,37.4542,37.4657,37.2582,37.3851,83818.4378
2008-01-18 12:10:00,64.87,65.12,64.86,65.01,111653.6652176502,37.3908,37.5349,37.3851,37.4715,111653.6652
2008-01-18 12:15:00,64.97,65.07,64.92,64.99,77250.57509456472,37.4485,37.5061,37.4196,37.46,77250.5751
2008-01-18 12:20:00,64.99,65.06,64.95,65.06,62759.57652756809,37.46,37.5003,37.4369,37.5003,62759.5765
2008-01-18 12:25:00,65.06,65.47,65.01,65.44,65782.87838686955,37.5003,37.7367,37.4715,37.7194,65782.8784
2008-01-18 12:30:00,65.45,65.71,65.42,65.68,102166.75248673875,37.7251,37.875,37.7078,37.8577,102166.7525
2008-01-18 12:35:00,65.68,65.72,65.31,65.44,89239.53074351874,37.8577,37.8808,37.6444,37.7194,89239.5307
2008-01-18 12:40:00,65.44,65.47,65.23,65.29,56400.21744420986,37.7194,37.7367,37.5983,37.6329,56400.2174
2008-01-18 12:45:00,65.3,65.5,65.27,65.45,95807.39340338053,37.6387,37.7539,37.6214,37.7251,95807.3934
2008-01-18 12:50:00,65.44,65.56,65.35,65.42,81420.64662463569,37.7194,37.7885,37.6675,37.7078,81420.6466
2008-01-18 12:55:00,65.42,65.45,65.22,65.32,93201.09869708616,37.7078,37.7251,37.5926,37.6502,93201.0987
2008-01-18 13:00:00,65.32,65.46,65.25,65.32,102896.51500450115,37.6502,37.7309,37.6098,37.6502,102896.515
2008-01-18 13:05:00,65.32,65.47,65.31,65.38,91741.57366156131,37.6502,37.7367,37.6444,37.6848,91741.5737
2008-01-18 13:10:00,65.34,65.37,65.09,65.09,110194.14018212535,37.6617,37.679,37.5176,37.5176,110194.1402
2008-01-18 13:15:00,65.1,65.12,64.53,64.56,96328.6523446394,37.5234,37.5349,37.1948,37.2121,96328.6523
2008-01-18 13:20:00,64.56,64.79,64.53,64.76,85069.45921344777,37.2121,37.3447,37.1948,37.3274,85069.4592
2008-01-18 13:25:00,64.77,64.95,64.75,64.9,129167.96564394828,37.3332,37.4369,37.3216,37.4081,129167.9656
2008-01-18 13:30:00,64.87,65.08,64.86,64.91,80378.12874211794,37.3908,37.5119,37.3851,37.4139,80378.1287
2008-01-18 13:35:00,64.91,64.91,64.53,64.66,90073.54504953294,37.4139,37.4139,37.1948,37.2698,90073.545
2008-01-18 13:40:00,64.65,64.81,64.56,64.74,89656.53789652584,37.264,37.3562,37.2121,37.3159,89656.5379
2008-01-18 13:45:00,64.75,64.92,64.67,64.85,146995.0214350017,37.3216,37.4196,37.2755,37.3793,146995.0214
2008-01-18 13:50:00,64.82,64.87,64.6,64.65,81003.63947162859,37.362,37.3908,37.2352,37.264,81003.6395
2008-01-18 13:55:00,64.64,64.81,64.63,64.72,110611.14733513248,37.2582,37.3562,37.2525,37.3044,110611.1473
2008-01-18 14:00:00,64.7,64.82,64.65,64.7,209129.0872330591,37.2928,37.362,37.264,37.2928,209129.0872
2008-01-18 14:05:00,64.7,64.85,64.56,64.76,185463.9312999064,37.2928,37.3793,37.2121,37.3274,185463.9313
2008-01-18 14:10:00,64.76,64.98,64.73,64.94,152833.12157710103,37.3274,37.4542,37.3101,37.4312,152833.1216
2008-01-18 14:15:00,64.95,65.01,64.74,64.95,222160.5607645309,37.4369,37.4715,37.3159,37.4369,222160.5608
2008-01-18 14:20:00,64.94,64.95,64.71,64.82,77771.83403582359,37.4312,37.4369,37.2986,37.362,77771.834
2008-01-18 14:25:00,64.81,65.02,64.71,64.93,141678.18023416118,37.3562,37.4773,37.2986,37.4254,141678.1802
2008-01-18 14:30:00,64.93,64.93,64.45,64.6,141365.42486940586,37.4254,37.4254,37.1487,37.2352,141365.4249
2008-01-18 14:35:00,64.61,64.97,64.56,64.84,67242.40342239439,37.241,37.4485,37.2121,37.3735,67242.4034
2008-01-18 14:40:00,64.84,64.92,64.7,64.77,153145.87694185635,37.3735,37.4196,37.2928,37.3332,153145.8769
2008-01-18 14:45:00,64.77,64.88,64.66,64.7,65991.38196337309,37.3332,37.3966,37.2698,37.2928,65991.382
2008-01-18 14:50:00,64.7,64.72,64.36,64.36,121766.08867807232,37.2928,37.3044,37.0969,37.0969,121766.0887
2008-01-18 14:55:00,64.36,64.98,64.34,64.86,284503.13013909187,37.0969,37.4542,37.0853,37.3851,284503.1301
2008-01-18 15:00:00,64.86,64.88,64.41,64.87,207356.80683277897,37.3851,37.3966,37.1257,37.3908,207356.8068
2008-01-18 15:05:00,64.87,65.19,64.81,65.19,171077.18452116151,37.3908,37.5753,37.3562,37.5753,171077.1845
2008-01-18 15:10:00,65.18,65.24,65.04,65.12,153771.387671367,37.5695,37.6041,37.4888,37.5349,153771.3877
2008-01-18 15:15:00,65.1,65.27,65.0,65.03,140739.91413989523,37.5234,37.6214,37.4657,37.483,140739.9141
2008-01-18 15:20:00,65.02,65.17,64.75,64.9,141678.18023416118,37.4773,37.5637,37.3216,37.4081,141678.1802
2008-01-18 15:25:00,64.9,65.14,64.8,64.91,205063.26749124,37.4081,37.5464,37.3505,37.4139,205063.2675
2008-01-18 15:30:00,64.89,65.15,64.88,65.07,132295.51929150152,37.4023,37.5522,37.3966,37.5061,132295.5193
2008-01-18 15:35:00,65.07,65.14,64.98,65.07,169826.16306214023,37.5061,37.5464,37.4542,37.5061,169826.1631
2008-01-18 15:40:00,65.08,65.38,64.95,65.35,188174.4777944525,37.5119,37.6848,37.4369,37.6675,188174.4778
2008-01-18 15:45:00,65.25,65.5,65.25,65.47,166281.60226157992,37.6098,37.7539,37.6098,37.7367,166281.6023
2008-01-18 15:50:00,65.46,65.46,65.32,65.39,210380.1086920804,37.7309,37.7309,37.6502,37.6905,210380.1087
2008-01-18 15:55:00,65.39,65.4,65.2,65.33,278560.77820874075,37.6905,37.6963,37.581,37.656,278560.7782
2008-01-22 09:30:00,61.01,62.22,60.52,60.68,410230.7867707316,35.1659,35.8634,34.8835,34.9757,410230.7868
2008-01-22 09:35:00,60.62,61.67,60.56,61.28,288985.9570339182,34.9411,35.5463,34.9065,35.3216,288985.957
2008-01-22 09:40:00,61.35,61.63,61.2,61.51,259482.70095866607,35.3619,35.5233,35.2754,35.4541,259482.701
2008-01-22 09:45:00,61.51,62.2,61.45,62.03,243844.9327209,35.4541,35.8518,35.4195,35.7539,243844.9327
2008-01-22 09:50:00,62.02,62.44,61.82,61.88,296492.08578804595,35.7481,35.9902,35.6328,35.6674,296492.0858
2008-01-22 09:55:00,61.89,61.91,60.63,60.88,260003.95989992496,35.6732,35.6847,34.9469,35.091,260003.9599
2008-01-22 10:00:00,60.9,61.13,60.67,60.94,146056.75534073572,35.1025,35.2351,34.97,35.1256,146056.7553
2008-01-22 10:05:00,60.93,61.58,60.93,61.46,221430.79824676848,35.1198,35.4945,35.1198,35.4253,221430.7982
2008-01-22 10:10:00,61.5,61.58,61.2,61.42,250621.29895726527,35.4484,35.4945,35.2754,35.4022,250621.299
2008-01-22 10:15:00,61.44,62.18,61.27,62.18,243844.9327209,35.4138,35.8403,35.3158,35.8403,243844.9327
2008-01-22 10:20:00,62.16,62.51,61.88,62.35,355185.8425737948,35.8288,36.0305,35.6674,35.9383,355185.8426
2008-01-22 10:25:00,62.38,62.46,62.09,62.27,302017.43056539,35.9556,36.0017,35.7884,35.8922,302017.4306
2008-01-22 10:30:00,62.27,62.52,61.99,62.41,188382.98137095603,35.8922,36.0363,35.7308,35.9729,188382.9814
2008-01-22 10:35:00,62.4,62.83,62.37,62.59,140948.41771639878,35.9671,36.215,35.9498,36.0766,140948.4177
2008-01-22 10:40:00,62.65,63.09,62.56,62.58,117700.26893625312,36.1112,36.3648,36.0593,36.0709,117700.2689
2008-01-22 10:45:00,62.58,62.75,62.34,62.35,156273.43058940957,36.0709,36.1689,35.9325,35.9383,156273.4306
2008-01-22 10:50:00,62.35,62.45,62.27,62.39,109985.63660562182,35.9383,35.9959,35.8922,35.9614,109985.6366
2008-01-22 10:55:00,62.37,62.65,62.17,62.31,171806.94703892394,35.9498,36.1112,35.8345,35.9152,171806.947
2008-01-22 11:00:00,62.32,62.82,62.22,62.77,154813.90555388475,35.921,36.2092,35.8634,36.1804,154813.9056
2008-01-22 11:05:00,62.77,63.21,62.74,63.21,162528.53788451603,36.1804,36.434,36.1631,36.434,162528.5379
2008-01-22 11:10:00,63.19,63.47,63.18,63.42,200684.6923846654,36.4225,36.5839,36.4167,36.555,200684.6924
2008-01-22 11:15:00,63.39,63.51,63.16,63.35,142095.1873871683,36.5377,36.6069,36.4052,36.5147,142095.1874
2008-01-22 11:20:00,63.35,63.37,63.07,63.15,103939.03288701893,36.5147,36.5262,36.3533,36.3994,103939.0329
2008-01-22 11:25:00,63.16,63.39,62.97,62.99,116136.4921124765,36.4052,36.5377,36.2957,36.3072,116136.4921
2008-01-22 11:30:00,62.99,63.01,62.35,62.36,127708.44060842344,36.3072,36.3187,35.9383,35.9441,127708.4406
2008-01-22 11:35:00,62.35,62.77,62.35,62.56,120306.56364254748,35.9383,36.1804,35.9383,36.0593,120306.5636
2008-01-22 11:40:00,62.56,62.63,62.37,62.51,114989.72244170698,36.0593,36.0997,35.9498,36.0305,114989.7224
2008-01-22 11:45:00,62.48,62.66,62.37,62.47,177540.7953927715,36.0132,36.117,35.9498,36.0075,177540.7954
2008-01-22 11:50:00,62.47,62.85,62.35,62.37,144284.47494045555,36.0075,36.2265,35.9383,35.9498,144284.4749
2008-01-22 11:55:00,62.36,62.5,62.3,62.32,147933.28752926763,35.9441,36.0248,35.9095,35.921,147933.2875
2008-01-22 12:00:00,62.32,62.51,62.25,62.46,145743.99997598038,35.921,36.0305,35.8807,36.0017,145744.0
2008-01-22 12:05:00,62.46,62.75,62.35,62.65,151477.84832982798,36.0017,36.1689,35.9383,36.1112,151477.8483
2008-01-22 12:10:00,62.62,62.83,62.3,62.36,148871.5536235336,36.0939,36.215,35.9095,35.9441,148871.5536
2008-01-22 12:15:00,62.36,62.57,62.32,62.36,93201.09869708616,35.9441,36.0651,35.921,35.9441,93201.0987
2008-01-22 12:20:00,62.35,62.58,62.32,62.57,125623.40484338797,35.9383,36.0709,35.921,36.0651,125623.4048
2008-01-22 12:25:00,62.54,62.86,62.43,62.68,82984.4234484123,36.0478,36.2323,35.9844,36.1285,82984.4234
2008-01-22 12:30:00,62.68,62.69,62.39,62.47,48789.83690183034,36.1285,36.1343,35.9614,36.0075,48789.8369
2008-01-22 12:35:00,62.47,62.87,62.46,62.76,60778.79255078438,36.0075,36.238,36.0017,36.1746,60778.7926
2008-01-22 12:40:00,62.76,62.77,62.35,62.66,55149.19598518857,36.1746,36.1804,35.9383,36.117,55149.196
2008-01-22 12:45:00,62.66,62.79,62.54,62.63,49832.354784348085,36.117,36.1919,36.0478,36.0997,49832.3548
2008-01-22 12:50:00,62.61,62.76,62.47,62.69,72767.74819973842,36.0882,36.1746,36.0075,36.1343,72767.7482
2008-01-22 12:55:00,62.69,63.03,62.66,63.02,63385.08725707874,36.1343,36.3302,36.117,36.3245,63385.0873
2008-01-22 13:00:00,63.02,63.31,63.0,63.25,79335.6108596002,36.3245,36.4916,36.313,36.4571,79335.6109
2008-01-22 13:05:00,63.27,63.3,62.97,63.16,87780.00570799391,36.4686,36.4859,36.2957,36.4052,87780.0057
2008-01-22 13:10:00,63.15,63.3,62.94,62.95,124789.39053737377,36.3994,36.4859,36.2784,36.2841,124789.3905
2008-01-22 13:15:00,62.95,63.02,62.74,62.84,112383.42773541262,36.2841,36.3245,36.1631,36.2207,112383.4277
2008-01-22 13:20:00,62.87,63.16,62.85,62.95,99143.4506274373,36.238,36.4052,36.2265,36.2841,99143.4506
2008-01-22 13:25:00,62.94,62.97,62.42,62.61,135944.3318803136,36.2784,36.2957,35.9786,36.0882,135944.3319
2008-01-22 13:30:00,62.61,62.64,62.36,62.38,75165.53932952923,36.0882,36.1055,35.9441,35.9556,75165.5393
2008-01-22 13:35:00,62.38,62.59,62.37,62.55,81316.3948363839,35.9556,36.0766,35.9498,36.0536,81316.3948
2008-01-22 13:40:00,62.52,62.69,62.31,62.38,111445.16164114668,36.0363,36.1343,35.9152,35.9556,111445.1616
2008-01-22 13:45:00,62.42,62.58,62.31,62.55,140739.91413989523,35.9786,36.0709,35.9152,36.0536,140739.9141
2008-01-22 13:50:00,62.55,62.73,62.33,62.43,131878.5121384944,36.0536,36.1573,35.9268,35.9844,131878.5121
2008-01-22 13:55:00,62.41,62.59,62.3,62.55,172849.4649214417,35.9729,36.0766,35.9095,36.0536,172849.4649
2008-01-22 14:00:00,62.57,62.6,62.32,62.35,110611.14733513248,36.0651,36.0824,35.921,35.9383,110611.1473
2008-01-22 14:05:00,62.35,62.52,62.28,62.39,128646.7067026894,35.9383,36.0363,35.8979,35.9614,128646.7067
2008-01-22 14:10:00,62.39,62.52,62.33,62.44,127291.43345541637,35.9614,36.0363,35.9268,35.9902,127291.4335
2008-01-22 14:15:00,62.44,62.95,62.43,62.95,101541.24175722813,35.9902,36.2841,35.9844,36.2841,101541.2418
2008-01-22 14:20:00,62.96,63.0,62.71,62.93,60674.54076253261,36.2899,36.313,36.1458,36.2726,60674.5408
2008-01-22 14:25:00,62.92,63.09,62.65,62.68,90490.55220254004,36.2668,36.3648,36.1112,36.1285,90490.5522
2008-01-22 14:30:00,62.67,62.68,62.31,62.42,120723.57079555457,36.1227,36.1285,35.9152,35.9786,120723.5708
2008-01-22 14:35:00,62.43,62.65,62.42,62.59,61508.5550685468,35.9844,36.1112,35.9786,36.0766,61508.5551
2008-01-22 14:40:00,62.59,62.84,62.38,62.77,62342.569374561,36.0766,36.2207,35.9556,36.1804,62342.5694
2008-01-22 14:45:00,62.75,62.95,62.65,62.9,58276.7496327418,36.1689,36.2841,36.1112,36.2553,58276.7496
2008-01-22 14:50:00,62.89,62.9,62.49,62.52,104981.55076953664,36.2496,36.2553,36.019,36.0363,104981.5508
2008-01-22 14:55:00,62.52,62.79,62.43,62.59,79544.11443610374,36.0363,36.1919,35.9844,36.0766,79544.1144
2008-01-22 15:00:00,62.58,62.81,62.52,62.79,104877.29898128488,36.0709,36.2034,36.0363,36.1919,104877.299
2008-01-22 15:05:00,62.81,63.03,62.59,62.9,153458.6323066117,36.2034,36.3302,36.0766,36.2553,153458.6323
2008-01-22 15:10:00,62.9,62.9,62.38,62.57,106128.32044030615,36.2553,36.2553,35.9556,36.0651,106128.3204
2008-01-22 15:15:00,62.58,62.71,62.41,62.58,81003.63947162859,36.0709,36.1458,35.9729,36.0709,81003.6395
2008-01-22 15:20:00,62.56,62.75,62.49,62.62,76312.30900029874,36.0593,36.1689,36.019,36.0939,76312.309
2008-01-22 15:25:00,62.63,62.64,62.4,62.59,94347.86836785568,36.0997,36.1055,35.9671,36.0766,94347.8684
2008-01-22 15:30:00,62.59,62.87,62.56,62.74,133025.28180926392,36.0766,36.238,36.0593,36.1631,133025.2818
2008-01-22 15:35:00,62.76,63.21,62.68,62.95,176081.27035724669,36.1746,36.434,36.1285,36.2841,176081.2704
2008-01-22 15:40:00,62.93,63.19,62.47,62.52,230917.71097768,36.2726,36.4225,36.0075,36.0363,230917.711
2008-01-22 15:45:00,62.51,62.93,62.44,62.68,252706.3347223008,36.0305,36.2726,35.9902,36.1285,252706.3347
2008-01-22 15:50:00,62.68,62.72,62.31,62.33,269073.8654778293,36.1285,36.1516,35.9152,35.9268,269073.8655
2008-01-22 15:55:00,62.34,62.69,62.25,62.48,310461.82541378366,35.9325,36.1343,35.8807,36.0132,310461.8254
2008-01-23 09:30:00,60.36,61.23,59.55,59.65,281062.8211267833,34.7913,35.2927,34.3244,34.382,281062.8211
2008-01-23 09:35:00,59.65,60.45,59.48,60.43,259586.95274691784,34.382,34.8431,34.284,34.8316,259586.9527
2008-01-23 09:40:00,60.43,60.92,60.38,60.68,300036.64658860624,34.8316,35.1141,34.8028,34.9757,300036.6466
2008-01-23 09:45:00,60.68,60.85,60.48,60.78,135631.5765155583,34.9757,35.0737,34.8604,35.0334,135631.5765
2008-01-23 09:50:00,60.79,60.98,60.44,60.95,145326.9928229733,35.0391,35.1486,34.8374,35.1313,145326.9928
2008-01-23 09:55:00,60.95,61.03,60.81,61.03,185463.9312999064,35.1313,35.1775,35.0506,35.1775,185463.9313
2008-01-23 10:00:00,61.03,61.45,60.62,60.67,197244.38337235685,35.1775,35.4195,34.9411,34.97,197244.3834
2008-01-23 10:05:00,60.67,60.75,60.43,60.49,176081.27035724669,34.97,35.0161,34.8316,34.8662,176081.2704
2008-01-23 10:10:00,60.48,60.7,60.44,60.6,145535.49639947683,34.8604,34.9872,34.8374,34.9296,145535.4964
2008-01-23 10:15:00,60.6,61.3,60.57,61.22,225913.6251415948,34.9296,35.3331,34.9123,35.287,225913.6251
2008-01-23 10:20:00,61.19,61.49,61.12,61.16,277518.26032622304,35.2697,35.4426,35.2293,35.2524,277518.2603
2008-01-23 10:25:00,61.14,61.31,60.77,60.97,171702.69525067217,35.2409,35.3388,35.0276,35.1429,171702.6953
2008-01-23 10:30:00,60.96,61.09,60.5,60.54,116136.4921124765,35.1371,35.212,34.872,34.895,116136.4921
2008-01-23 10:35:00,60.54,60.66,60.27,60.63,129897.72816171072,34.895,34.9642,34.7394,34.9469,129897.7282
2008-01-23 10:40:00,60.66,60.8,59.97,60.21,111132.40627639134,34.9642,35.0449,34.5665,34.7048,111132.4063
2008-01-23 10:45:00,60.2,60.6,60.18,60.57,182649.13301710848,34.699,34.9296,34.6875,34.9123,182649.133
2008-01-23 10:50:00,60.58,60.61,59.94,59.95,179208.8240047999,34.9181,34.9354,34.5492,34.5549,179208.824
2008-01-23 10:55:00,59.95,60.28,59.92,59.96,114468.46350044812,34.5549,34.7452,34.5377,34.5607,114468.4635
2008-01-23 11:00:00,59.95,60.26,59.88,60.26,70891.21601120649,34.5549,34.7336,34.5146,34.7336,70891.216
2008-01-23 11:05:00,60.26,60.39,59.73,59.76,129584.97279695538,34.7336,34.8086,34.4281,34.4454,129584.9728
2008-01-23 11:10:00,59.79,59.86,59.57,59.65,126248.9155728986,34.4627,34.5031,34.3359,34.382,126248.9156
2008-01-23 11:15:00,59.65,60.09,59.63,59.9,154084.14303612232,34.382,34.6356,34.3705,34.5261,154084.143
2008-01-23 11:20:00,59.91,60.19,59.91,60.14,91220.31472030246,34.5319,34.6933,34.5319,34.6645,91220.3147
2008-01-23 11:25:00,60.15,60.17,59.57,59.62,109255.8740878594,34.6702,34.6818,34.3359,34.3647,109255.8741
2008-01-23 11:30:00,59.62,59.62,58.99,59.27,146056.75534073572,34.3647,34.3647,34.0016,34.163,146056.7553
2008-01-23 11:35:00,59.27,59.54,59.24,59.45,120932.07437205812,34.163,34.3186,34.1457,34.2667,120932.0744
2008-01-23 11:40:00,59.47,59.5,59.1,59.1,177436.54360451974,34.2783,34.2956,34.065,34.065,177436.5436
2008-01-23 11:45:00,59.1,59.1,58.73,58.9,124789.39053737377,34.065,34.065,33.8517,33.9497,124789.3905
2008-01-23 11:50:00,58.9,59.23,58.83,59.22,137820.86406884555,33.9497,34.1399,33.9094,34.1342,137820.8641
2008-01-23 11:55:00,59.24,59.56,59.17,59.19,91011.81114379891,34.1457,34.3302,34.1054,34.1169,91011.8111
2008-01-23 12:00:00,59.19,59.33,59.15,59.19,129793.47637345892,34.1169,34.1976,34.0938,34.1169,129793.4764
2008-01-23 12:05:00,59.19,59.28,59.05,59.1,96015.89697988408,34.1169,34.1688,34.0362,34.065,96015.897
2008-01-23 12:10:00,59.1,59.28,58.89,58.93,155230.91270689183,34.065,34.1688,33.944,33.967,155230.9127
2008-01-23 12:15:00,58.96,59.36,58.94,59.24,92679.8397558273,33.9843,34.2149,33.9728,34.1457,92679.8398
2008-01-23 12:20:00,59.21,59.47,59.18,59.36,125936.16020814328,34.1284,34.2783,34.1111,34.2149,125936.1602
2008-01-23 12:25:00,59.36,59.48,59.3,59.3,136569.84260982426,34.2149,34.284,34.1803,34.1803,136569.8426
2008-01-23 12:30:00,59.32,59.32,58.93,58.94,157211.69668367555,34.1918,34.1918,33.967,33.9728,157211.6967
2008-01-23 12:35:00,58.95,58.96,58.39,58.55,148975.80541178538,33.9786,33.9843,33.6558,33.748,148975.8054
2008-01-23 12:40:00,58.54,59.01,58.53,58.57,141678.18023416118,33.7422,34.0131,33.7365,33.7595,141678.1802
2008-01-23 12:45:00,58.53,58.81,58.44,58.81,157941.45920143797,33.7365,33.8979,33.6846,33.8979,157941.4592
2008-01-23 12:50:00,58.79,58.81,58.58,58.72,112383.42773541262,33.8863,33.8979,33.7653,33.846,112383.4277
2008-01-23 12:55:00,58.74,58.77,58.48,58.58,92575.58796757551,33.8575,33.8748,33.7076,33.7653,92575.588
2008-01-23 13:00:00,58.6,59.09,58.49,58.65,135527.32472730652,33.7768,34.0592,33.7134,33.8056,135527.3247
2008-01-23 13:05:00,58.64,58.85,58.47,58.5,78293.09297708246,33.7999,33.9209,33.7019,33.7192,78293.093
2008-01-23 13:10:00,58.51,58.52,58.22,58.45,99143.4506274373,33.7249,33.7307,33.5578,33.6904,99143.4506
2008-01-23 13:15:00,58.41,58.79,58.39,58.74,142095.1873871683,33.6673,33.8863,33.6558,33.8575,142095.1874
2008-01-23 13:20:00,58.76,59.39,58.72,59.37,184734.168782144,33.869,34.2322,33.846,34.2206,184734.1688
2008-01-23 13:25:00,59.38,59.5,59.17,59.17,144284.47494045555,34.2264,34.2956,34.1054,34.1054,144284.4749
2008-01-23 13:30:00,59.18,59.42,58.75,59.26,131461.50498548732,34.1111,34.2495,33.8633,34.1572,131461.505
2008-01-23 13:35:00,59.26,59.62,59.22,59.44,116344.99568898004,34.1572,34.3647,34.1342,34.261,116344.9957
2008-01-23 13:40:00,59.41,59.71,59.12,59.44,117074.75820674248,34.2437,34.4166,34.0765,34.261,117074.7582
2008-01-23 13:45:00,59.48,59.7,59.41,59.52,181815.11871109428,34.284,34.4108,34.2437,34.3071,181815.1187
2008-01-23 13:50:00,59.48,59.65,59.32,59.32,215696.9498929209,34.284,34.382,34.1918,34.1918,215696.9499
2008-01-23 13:55:00,59.31,59.34,59.16,59.27,123851.1244431078,34.1861,34.2033,34.0996,34.163,123851.1244
2008-01-23 14:00:00,59.27,59.28,59.04,59.13,132712.5264445086,34.163,34.1688,34.0304,34.0823,132712.5264
2008-01-23 14:05:00,59.13,59.75,59.11,59.63,211005.61942159105,34.0823,34.4397,34.0708,34.3705,211005.6194
2008-01-23 14:10:00,59.63,59.89,59.54,59.84,159922.2431782217,34.3705,34.5204,34.3186,34.4915,159922.2432
2008-01-23 14:15:00,59.84,59.84,59.32,59.45,136778.3461863278,34.4915,34.4915,34.1918,34.2667,136778.3462
2008-01-23 14:20:00,59.47,60.05,59.44,59.99,159400.9842369628,34.2783,34.6126,34.261,34.578,159400.9842
2008-01-23 14:25:00,59.99,60.3,59.94,60.12,182336.3776523532,34.578,34.7567,34.5492,34.6529,182336.3777
2008-01-23 14:30:00,60.13,60.13,59.64,59.72,182961.8883818638,34.6587,34.6587,34.3763,34.4224,182961.8884
2008-01-23 14:35:00,59.74,59.74,59.34,59.51,177228.0400280162,34.4339,34.4339,34.2033,34.3013,177228.04
2008-01-23 14:40:00,59.51,59.59,59.36,59.43,135214.56936255118,34.3013,34.3474,34.2149,34.2552,135214.5694
2008-01-23 14:45:00,59.44,59.54,59.11,59.16,124163.87980786312,34.261,34.3186,34.0708,34.0996,124163.8798
2008-01-23 14:50:00,59.18,59.24,58.8,58.85,140114.40341038458,34.1111,34.1457,33.8921,33.9209,140114.4034
2008-01-23 14:55:00,58.85,59.49,58.82,59.44,107066.58653457214,33.9209,34.2898,33.9036,34.261,107066.5865
2008-01-23 15:00:00,59.44,60.29,59.44,60.12,206627.0443150165,34.261,34.7509,34.261,34.6529,206627.0443
2008-01-23 15:05:00,60.13,60.42,59.89,60.42,159713.73960171817,34.6587,34.8259,34.5204,34.8259,159713.7396
2008-01-23 15:10:00,60.43,60.61,60.23,60.59,192657.3046892788,34.8316,34.9354,34.7163,34.9238,192657.3047
2008-01-23 15:15:00,60.6,60.65,60.34,60.56,125831.90841989152,34.9296,34.9584,34.7797,34.9065,125831.9084
2008-01-23 15:20:00,60.56,61.0,60.38,60.99,188382.98137095603,34.9065,35.1602,34.8028,35.1544,188382.9814
2008-01-23 15:25:00,61.01,61.2,60.87,61.09,140218.65519863635,35.1659,35.2754,35.0852,35.212,140218.6552
2008-01-23 15:30:00,61.08,61.4,60.98,61.37,174830.2488982254,35.2063,35.3907,35.1486,35.3734,174830.2489
2008-01-23 15:35:00,61.36,62.0,61.34,61.88,181085.35619333183,35.3677,35.7366,35.3561,35.6674,181085.3562
2008-01-23 15:40:00,61.85,61.93,61.14,61.4,204020.7496087222,35.6501,35.6962,35.2409,35.3907,204020.7496
2008-01-23 15:45:00,61.38,62.08,61.28,62.07,203082.48351445625,35.3792,35.7827,35.3216,35.7769,203082.4835
2008-01-23 15:50:00,61.8,62.2,61.74,61.97,254687.11869908447,35.6213,35.8518,35.5867,35.7193,254687.1187
2008-01-23 15:55:00,61.97,62.19,61.46,61.97,227581.6537536232,35.7193,35.8461,35.4253,35.7193,227581.6538
2008-01-24 09:30:00,62.03,62.92,62.03,62.32,163988.0629200409,35.7539,36.2668,35.7539,35.921,163988.0629
2008-01-24 09:35:00,62.32,62.58,62.23,62.44,204959.01570298817,35.921,36.0709,35.8691,35.9902,204959.0157
2008-01-24 09:40:00,62.44,62.95,62.44,62.95,230292.2002481693,35.9902,36.2841,35.9902,36.2841,230292.2002
2008-01-24 09:45:00,62.94,63.16,62.91,63.13,231543.2217071906,36.2784,36.4052,36.2611,36.3879,231543.2217
2008-01-24 09:50:00,63.14,63.27,63.06,63.16,161173.26463724297,36.3936,36.4686,36.3475,36.4052,161173.2646
2008-01-24 09:55:00,63.17,63.18,62.4,62.66,307959.7824957411,36.4109,36.4167,35.9671,36.117,307959.7825
2008-01-24 10:00:00,62.66,62.91,62.56,62.84,139697.3962573775,36.117,36.2611,36.0593,36.2207,139697.3963
2008-01-24 10:05:00,62.8,62.83,62.49,62.71,179000.32042829637,36.1977,36.215,36.019,36.1458,179000.3204
2008-01-24 10:10:00,62.68,62.92,62.29,62.29,301600.4234123829,36.1285,36.2668,35.9037,35.9037,301600.4234
2008-01-24 10:15:00,62.27,62.38,62.04,62.05,138342.1230101044,35.8922,35.9556,35.7596,35.7654,138342.123
2008-01-24 10:20:00,62.03,62.03,61.36,61.43,235087.7825077509,35.7539,35.7539,35.3677,35.408,235087.7825
2008-01-24 10:25:00,61.4,62.14,61.39,62.1,133650.79253877458,35.3907,35.8173,35.385,35.7942,133650.7925
2008-01-24 10:30:00,62.06,62.13,61.73,61.98,213716.1659161372,35.7711,35.8115,35.5809,35.725,213716.1659
2008-01-24 10:35:00,61.99,62.68,61.97,62.61,143867.46778744846,35.7308,36.1285,35.7193,36.0882,143867.4678
2008-01-24 10:40:00,62.6,62.68,61.93,62.02,136882.59797457958,36.0824,36.1285,35.6962,35.7481,136882.598
2008-01-24 10:45:00,62.01,62.54,61.92,62.45,146995.0214350017,35.7423,36.0478,35.6904,35.9959,146995.0214
2008-01-24 10:50:00,62.45,62.57,61.98,62.05,110089.8883938736,35.9959,36.0651,35.725,35.7654,110089.8884
2008-01-24 10:55:00,62.07,62.14,61.74,61.77,116449.24747723182,35.7769,35.8173,35.5867,35.604,116449.2475
2008-01-24 11:00:00,61.78,61.85,61.56,61.72,129376.46922045184,35.6098,35.6501,35.4829,35.5752,129376.4692
2008-01-24 11:05:00,61.7,62.14,61.66,62.12,169930.414850392,35.5636,35.8173,35.5406,35.8057,169930.4149
2008-01-24 11:10:00,62.13,62.38,62.12,62.35,123225.61371359717,35.8115,35.9556,35.8057,35.9383,123225.6137
2008-01-24 11:15:00,62.35,62.39,62.15,62.27,113842.95277093748,35.9383,35.9614,35.823,35.8922,113842.9528
2008-01-24 11:20:00,62.29,62.43,62.22,62.29,148350.29468227475,35.9037,35.9844,35.8634,35.9037,148350.2947
2008-01-24 11:25:00,62.31,62.47,62.31,62.45,116240.74390072828,35.9152,36.0075,35.9152,35.9959,116240.7439
2008-01-24 11:30:00,62.45,62.47,62.22,62.38,134172.05148003343,35.9959,36.0075,35.8634,35.9556,134172.0515
2008-01-24 11:35:00,62.38,62.39,62.23,62.34,122808.60656059004,35.9556,35.9614,35.8691,35.9325,122808.6066
2008-01-24 11:40:00,62.36,62.43,62.25,62.3,120202.3118542957,35.9441,35.9844,35.8807,35.9095,120202.3119
2008-01-24 11:45:00,62.29,62.53,62.25,62.4,100498.72387471035,35.9037,36.042,35.8807,35.9671,100498.7239
2008-01-24 11:50:00,62.39,62.42,62.21,62.29,96328.6523446394,35.9614,35.9786,35.8576,35.9037,96328.6523
2008-01-24 11:55:00,62.3,62.39,62.21,62.32,75999.55363554342,35.9095,35.9614,35.8576,35.921,75999.5536
2008-01-24 12:00:00,62.29,62.36,62.16,62.36,84339.69669568536,35.9037,35.9441,35.8288,35.9441,84339.6967
2008-01-24 12:05:00,62.34,62.39,62.18,62.23,75269.791117781,35.9325,35.9614,35.8403,35.8691,75269.7911
2008-01-24 12:10:00,62.26,62.34,62.24,62.29,48581.33332532679,35.8864,35.9325,35.8749,35.9037,48581.3333
2008-01-24 12:15:00,62.31,62.41,62.3,62.38,244261.93987390705,35.9152,35.9729,35.9095,35.9556,244261.9399
2008-01-24 12:20:00,62.37,62.38,62.12,62.14,53689.67094966373,35.9498,35.9556,35.8057,35.8173,53689.6709
2008-01-24 12:25:00,62.16,62.33,61.95,62.33,109568.62945261472,35.8288,35.9268,35.7077,35.9268,109568.6295
2008-01-24 12:30:00,62.35,62.39,62.25,62.33,79439.86264785197,35.9383,35.9614,35.8807,35.9268,79439.8626
2008-01-24 12:35:00,62.33,62.37,61.9,61.93,82358.91271890164,35.9268,35.9498,35.6789,35.6962,82358.9127
2008-01-24 12:40:00,61.96,62.27,61.9,62.19,33152.06866406421,35.7135,35.8922,35.6789,35.8461,33152.0687
2008-01-24 12:45:00,62.2,62.38,62.13,62.38,42326.22603022034,35.8518,35.9556,35.8115,35.9556,42326.226
2008-01-24 12:50:00,62.37,62.44,62.25,62.41,79335.6108596002,35.9498,35.9902,35.8807,35.9729,79335.6109
2008-01-24 12:55:00,62.4,62.5,62.39,62.47,116970.5064184907,35.9671,36.0248,35.9614,36.0075,116970.5064
2008-01-24 13:00:00,62.49,62.62,62.38,62.44,119472.54933653328,36.019,36.0939,35.9556,35.9902,119472.5493
2008-01-24 13:05:00,62.44,62.44,61.92,61.98,120723.57079555457,35.9902,35.9902,35.6904,35.725,120723.5708
2008-01-24 13:10:00,62.0,62.45,61.96,62.34,122495.85119583474,35.7366,35.9959,35.7135,35.9325,122495.8512
2008-01-24 13:15:00,62.31,62.52,62.2,62.21,87362.99855498681,35.9152,36.0363,35.8518,35.8576,87362.9986
2008-01-24 13:20:00,62.19,62.42,62.17,62.19,48477.08153707502,35.8461,35.9786,35.8345,35.8461,48477.0815
2008-01-24 13:25:00,62.17,62.35,62.12,62.14,57963.99426798648,35.8345,35.9383,35.8057,35.8173,57963.9943
2008-01-24 13:30:00,62.15,62.36,62.06,62.27,69118.93561092632,35.823,35.9441,35.7711,35.8922,69118.9356
2008-01-24 13:35:00,62.24,62.37,62.24,62.36,71203.9713759618,35.8749,35.9498,35.8749,35.9441,71203.9714
2008-01-24 13:40:00,62.37,62.52,62.33,62.44,214237.42485739605,35.9498,36.0363,35.9268,35.9902,214237.4249
2008-01-24 13:45:00,62.44,62.5,62.26,62.45,126561.67093765392,35.9902,36.0248,35.8864,35.9959,126561.6709
2008-01-24 13:50:00,62.45,62.67,62.42,62.63,155126.66091864006,35.9959,36.1227,35.9786,36.0997,155126.6609
2008-01-24 13:55:00,62.63,62.65,62.48,62.59,79022.85549484487,36.0997,36.1112,36.0132,36.0766,79022.8555
2008-01-24 14:00:00,62.61,62.65,62.46,62.55,81316.3948363839,36.0882,36.1112,36.0017,36.0536,81316.3948
2008-01-24 14:05:00,62.52,62.88,62.52,62.88,82775.91987190874,36.0363,36.2438,36.0363,36.2438,82775.9199
2008-01-24 14:10:00,62.88,62.95,62.59,62.73,92888.34333233084,36.2438,36.2841,36.0766,36.1573,92888.3433
2008-01-24 14:15:00,62.72,63.04,62.65,62.89,142407.9427519236,36.1516,36.336,36.1112,36.2496,142407.9428
2008-01-24 14:20:00,62.87,63.31,62.87,63.3,93930.86121484858,36.238,36.4916,36.238,36.4859,93930.8612
2008-01-24 14:25:00,63.31,63.4,63.2,63.31,104668.79540478134,36.4916,36.5435,36.4282,36.4916,104668.7954
2008-01-24 14:30:00,63.32,63.39,63.08,63.24,104356.040040026,36.4974,36.5377,36.3591,36.4513,104356.04
2008-01-24 14:35:00,63.26,63.4,63.17,63.33,76208.05721204697,36.4628,36.5435,36.4109,36.5032,76208.0572
2008-01-24 14:40:00,63.34,63.4,63.05,63.3,87362.99855498681,36.5089,36.5435,36.3418,36.4859,87362.9986
2008-01-24 14:45:00,63.31,63.31,62.88,62.88,121453.333313317,36.4916,36.4916,36.2438,36.2438,121453.3333
2008-01-24 14:50:00,62.85,63.01,62.67,62.72,127082.9298789128,36.2265,36.3187,36.1227,36.1516,127082.9299
2008-01-24 14:55:00,62.71,62.73,62.26,62.42,150539.582235562,36.1458,36.1573,35.8864,35.9786,150539.5822
2008-01-24 15:00:00,62.44,62.8,62.37,62.76,119993.80827779217,35.9902,36.1977,35.9498,36.1746,119993.8083
2008-01-24 15:05:00,62.73,62.77,62.58,62.7,76103.80542379519,36.1573,36.1804,36.0709,36.14,76103.8054
2008-01-24 15:10:00,62.7,62.88,62.58,62.67,72663.49641148665,36.14,36.2438,36.0709,36.1227,72663.4964
2008-01-24 15:15:00,62.66,62.74,62.38,62.66,81003.63947162859,36.117,36.1631,35.9556,36.117,81003.6395
2008-01-24 15:20:00,62.64,62.82,62.62,62.75,57338.48353847583,36.1055,36.2092,36.0939,36.1689,57338.4835
2008-01-24 15:25:00,62.74,62.91,62.66,62.89,86945.99140197971,36.1631,36.2611,36.117,36.2496,86945.9914
2008-01-24 15:30:00,62.9,62.97,62.76,62.9,92262.8326028202,36.2553,36.2957,36.1746,36.2553,92262.8326
2008-01-24 15:35:00,62.9,62.94,62.69,62.8,106858.0829580686,36.2553,36.2784,36.1343,36.1977,106858.083
2008-01-24 15:40:00,62.8,63.19,62.74,63.06,210484.3604803322,36.1977,36.4225,36.1631,36.3475,210484.3605
2008-01-24 15:45:00,63.07,63.12,62.78,62.91,143867.46778744846,36.3533,36.3821,36.1861,36.2611,143867.4678
2008-01-24 15:50:00,62.92,63.0,62.79,62.88,147099.27322325346,36.2668,36.313,36.1919,36.2438,147099.2732
2008-01-24 15:55:00,62.88,63.02,62.84,62.87,211109.8712098428,36.2438,36.3245,36.2207,36.238,211109.8712
2008-01-25 09:30:00,64.07,64.38,63.32,64.33,271888.6637606272,36.9297,37.1084,36.4974,37.0796,271888.6638
2008-01-25 09:35:00,64.31,64.36,63.83,63.92,197661.390525364,37.068,37.0969,36.7914,36.8432,197661.3905
2008-01-25 09:40:00,63.94,64.05,63.47,63.47,174100.48638046297,36.8548,36.9182,36.5839,36.5839,174100.4864
2008-01-25 09:45:00,63.47,63.63,63.33,63.58,156898.94131892023,36.5839,36.6761,36.5032,36.6473,156898.9413
2008-01-25 09:50:00,63.6,63.63,63.32,63.38,64531.856927848254,36.6588,36.6761,36.4974,36.532,64531.8569
2008-01-25 09:55:00,63.41,63.62,63.32,63.58,93722.35763834504,36.5493,36.6703,36.4974,36.6473,93722.3576
2008-01-25 10:00:00,63.6,63.86,63.53,63.86,175560.01141598783,36.6588,36.8087,36.6184,36.8087,175560.0114
2008-01-25 10:05:00,63.86,63.87,63.62,63.7,90907.55935554714,36.8087,36.8144,36.6703,36.7164,90907.5594
2008-01-25 10:10:00,63.7,63.72,63.53,63.62,133233.78538576746,36.7164,36.728,36.6184,36.6703,133233.7854
2008-01-25 10:15:00,63.62,64.08,63.62,63.98,221639.301823272,36.6703,36.9355,36.6703,36.8778,221639.3018
2008-01-25 10:20:00,63.98,64.33,63.95,64.29,345698.9298428834,36.8778,37.0796,36.8605,37.0565,345698.9298
2008-01-25 10:25:00,64.27,64.68,64.12,64.67,288047.6909396522,37.045,37.2813,36.9585,37.2755,288047.6909
2008-01-25 10:30:00,64.67,64.7,64.1,64.1,226539.13587110545,37.2755,37.2928,36.947,36.947,226539.1359
2008-01-25 10:35:00,64.1,64.34,64.09,64.29,133755.04432702635,36.947,37.0853,36.9412,37.0565,133755.0443
2008-01-25 10:40:00,64.29,64.47,64.04,64.45,132608.27465625684,37.0565,37.1603,36.9124,37.1487,132608.2747
2008-01-25 10:45:00,64.47,64.69,64.38,64.67,122495.85119583474,37.1603,37.2871,37.1084,37.2755,122495.8512
2008-01-25 10:50:00,64.65,64.68,64.4,64.51,108734.61514660052,37.264,37.2813,37.1199,37.1833,108734.6151
2008-01-25 10:55:00,64.5,64.58,64.17,64.22,115093.97422995877,37.1775,37.2237,36.9873,37.0162,115093.9742
2008-01-25 11:00:00,64.23,64.29,64.05,64.2,95390.38625037344,37.0219,37.0565,36.9182,37.0046,95390.3863
2008-01-25 11:05:00,64.2,64.37,64.16,64.32,52438.64949064244,37.0046,37.1026,36.9816,37.0738,52438.6495
2008-01-25 11:10:00,64.32,64.36,64.14,64.29,56504.46923246163,37.0738,37.0969,36.97,37.0565,56504.4692
2008-01-25 11:15:00,64.29,64.34,64.02,64.17,128542.45491443764,37.0565,37.0853,36.9009,36.9873,128542.4549
2008-01-25 11:20:00,64.16,64.16,63.84,63.9,96120.14876813584,36.9816,36.9816,36.7971,36.8317,96120.1488
2008-01-25 11:25:00,63.92,63.93,63.48,63.55,54315.18167917438,36.8432,36.849,36.5896,36.63,54315.1817
2008-01-25 11:30:00,63.57,64.01,63.49,63.9,63385.08725707874,36.6415,36.8951,36.5954,36.8317,63385.0873
2008-01-25 11:35:00,63.9,64.05,63.85,63.88,54836.44062043325,36.8317,36.9182,36.8029,36.8202,54836.4406
2008-01-25 11:40:00,63.88,64.03,63.88,63.89,43577.24748924163,36.8202,36.9066,36.8202,36.8259,43577.2475
2008-01-25 11:45:00,63.9,64.06,63.72,63.73,132921.03002101215,36.8317,36.9239,36.728,36.7337,132921.03
2008-01-25 11:50:00,63.76,63.76,63.45,63.48,64844.612292603575,36.751,36.751,36.5723,36.5896,64844.6123
2008-01-25 11:55:00,63.46,63.81,63.46,63.78,42117.72245371679,36.5781,36.7798,36.5781,36.7625,42117.7225
2008-01-25 12:00:00,63.8,63.8,63.45,63.47,63802.09441008583,36.7741,36.7741,36.5723,36.5839,63802.0944
2008-01-25 12:05:00,63.5,63.53,63.23,63.23,64844.612292603575,36.6012,36.6184,36.4455,36.4455,64844.6123
2008-01-25 12:10:00,63.23,63.26,63.12,63.2,42326.22603022034,36.4455,36.4628,36.3821,36.4282,42326.226
2008-01-25 12:15:00,63.2,63.28,63.08,63.17,60361.78539777728,36.4282,36.4743,36.3591,36.4109,60361.7854
2008-01-25 12:20:00,63.15,63.26,63.11,63.24,47330.31186630551,36.3994,36.4628,36.3764,36.4513,47330.3119
2008-01-25 12:25:00,63.26,63.39,63.23,63.26,57859.74247973471,36.4628,36.5377,36.4455,36.4628,57859.7425
2008-01-25 12:30:00,63.24,63.25,63.01,63.02,62759.57652756809,36.4513,36.4571,36.3187,36.3245,62759.5765
2008-01-25 12:35:00,63.02,63.34,63.02,63.22,91637.32187330956,36.3245,36.5089,36.3245,36.4398,91637.3219
2008-01-25 12:40:00,63.19,63.39,63.15,63.38,96849.91128589828,36.4225,36.5377,36.3994,36.532,96849.9113
2008-01-25 12:45:00,63.37,63.39,62.93,62.94,76312.30900029874,36.5262,36.5377,36.2726,36.2784,76312.309
2008-01-25 12:50:00,62.95,63.14,62.86,63.13,81107.89125988036,36.2841,36.3936,36.2323,36.3879,81107.8913
2008-01-25 12:55:00,63.13,63.13,62.44,62.55,382812.566460515,36.3879,36.3879,35.9902,36.0536,382812.5665
2008-01-25 13:00:00,62.57,62.67,62.22,62.63,59006.51215050422,36.0651,36.1227,35.8634,36.0997,59006.5122
2008-01-25 13:05:00,62.6,62.81,62.53,62.61,78918.6037065931,36.0824,36.2034,36.042,36.0882,78918.6037
2008-01-25 13:10:00,62.61,63.03,62.59,62.91,74018.7696587597,36.0882,36.3302,36.0766,36.2611,74018.7697
2008-01-25 13:15:00,62.9,62.92,62.68,62.83,38885.917017911794,36.2553,36.2668,36.1285,36.215,38885.917
2008-01-25 13:20:00,62.83,62.85,62.48,62.55,54523.68525567793,36.215,36.2265,36.0132,36.0536,54523.6853
2008-01-25 13:25:00,62.54,62.61,62.23,62.36,88614.0200140081,36.0478,36.0882,35.8691,35.9441,88614.02
2008-01-25 13:30:00,62.35,62.43,62.19,62.3,74644.28038827036,35.9383,35.9844,35.8461,35.9095,74644.2804
2008-01-25 13:35:00,62.29,62.38,61.87,62.35,84860.95563694423,35.9037,35.9556,35.6616,35.9383,84860.9556
2008-01-25 13:40:00,62.35,62.43,62.03,62.1,96015.89697988408,35.9383,35.9844,35.7539,35.7942,96015.897
2008-01-25 13:45:00,62.1,62.73,61.73,61.84,243010.91841488576,35.7942,36.1573,35.5809,35.6443,243010.9184
2008-01-25 13:50:00,61.81,62.02,61.68,61.79,124789.39053737377,35.627,35.7481,35.5521,35.6155,124789.3905
2008-01-25 13:55:00,61.79,62.31,61.7,62.07,91011.81114379891,35.6155,35.9152,35.5636,35.7769,91011.8111
2008-01-25 14:00:00,62.07,62.31,61.94,62.17,55253.44777344035,35.7769,35.9152,35.702,35.8345,55253.4478
2008-01-25 14:05:00,62.15,62.19,61.9,62.16,52230.14591413889,35.823,35.8461,35.6789,35.8288,52230.1459
2008-01-25 14:10:00,62.16,62.43,62.15,62.4,76312.30900029874,35.8288,35.9844,35.823,35.9671,76312.309
2008-01-25 14:15:00,62.4,62.7,62.4,62.45,79752.61801260729,35.9671,36.14,35.9671,35.9959,79752.618
2008-01-25 14:20:00,62.44,62.74,62.29,62.69,83505.68238967116,35.9902,36.1631,35.9037,36.1343,83505.6824
2008-01-25 14:25:00,62.68,62.73,62.34,62.4,59110.76393875599,36.1285,36.1573,35.9325,35.9671,59110.7639
2008-01-25 14:30:00,62.4,62.71,62.34,62.43,44724.01716001115,35.9671,36.1458,35.9325,35.9844,44724.0172
2008-01-25 14:35:00,62.44,62.68,62.43,62.49,50040.85836085164,35.9902,36.1285,35.9844,36.019,50040.8584
2008-01-25 14:40:00,62.49,62.67,62.34,62.48,91428.818296806,36.019,36.1227,35.9325,36.0132,91428.8183
2008-01-25 14:45:00,62.47,62.53,62.24,62.29,104043.28467527068,36.0075,36.042,35.8749,35.9037,104043.2847
2008-01-25 14:50:00,62.3,62.35,62.01,62.18,72350.74104673132,35.9095,35.9383,35.7423,35.8403,72350.741
2008-01-25 14:55:00,62.19,62.58,62.19,62.52,52021.64233763534,35.8461,36.0709,35.8461,36.0363,52021.6423
2008-01-25 15:00:00,62.51,62.58,62.37,62.56,42326.22603022034,36.0305,36.0709,35.9498,36.0593,42326.226
2008-01-25 15:05:00,62.58,62.69,62.49,62.53,67972.1659401568,36.0709,36.1343,36.019,36.042,67972.1659
2008-01-25 15:10:00,62.53,62.71,62.36,62.71,70474.20885819939,36.042,36.1458,35.9441,36.1458,70474.2089
2008-01-25 15:15:00,62.71,62.79,62.57,62.75,107379.34189932748,36.1458,36.1919,36.0651,36.1689,107379.3419
2008-01-25 15:20:00,62.74,62.85,62.7,62.76,83609.93417792294,36.1631,36.2265,36.14,36.1746,83609.9342
2008-01-25 15:25:00,62.76,62.79,62.54,62.7,70265.70528169583,36.1746,36.1919,36.0478,36.14,70265.7053
2008-01-25 15:30:00,62.7,62.71,62.5,62.66,100602.97566296214,36.14,36.1458,36.0248,36.117,100602.9757
2008-01-25 15:35:00,62.64,62.75,62.49,62.51,134797.5622095441,36.1055,36.1689,36.019,36.0305,134797.5622
2008-01-25 15:40:00,62.5,62.65,62.36,62.44,133755.04432702635,36.0248,36.1112,35.9441,35.9902,133755.0443
2008-01-25 15:45:00,62.45,62.48,61.82,61.83,157315.94847192732,35.9959,36.0132,35.6328,35.6386,157315.9485
2008-01-25 15:50:00,61.84,62.1,61.81,61.95,200059.1816551548,35.6443,35.7942,35.627,35.7077,200059.1817
2008-01-25 15:55:00,61.95,62.11,61.95,62.09,211839.63372760525,35.7077,35.8,35.7077,35.7884,211839.6337
2008-01-28 09:30:00,62.57,62.57,61.73,61.97,92054.32902631666,36.0651,36.0651,35.5809,35.7193,92054.329
2008-01-28 09:35:00,61.97,61.97,61.18,61.4,89135.27895526697,35.7193,35.7193,35.2639,35.3907,89135.279
2008-01-28 09:40:00,61.37,61.68,61.37,61.64,77876.08582407536,35.3734,35.5521,35.3734,35.5291,77876.0858
2008-01-28 09:45:00,61.68,61.74,61.31,61.5,76520.81257680229,35.5521,35.5867,35.3388,35.4484,76520.8126
2008-01-28 09:50:00,61.5,61.57,61.02,61.12,125206.39769038088,35.4484,35.4887,35.1717,35.2293,125206.3977
2008-01-28 09:55:00,61.1,61.14,60.8,61.06,120932.07437205812,35.2178,35.2409,35.0449,35.1947,120932.0744
2008-01-28 10:00:00,61.04,61.04,60.3,60.44,174621.74532172186,35.1832,35.1832,34.7567,34.8374,174621.7453
2008-01-28 10:05:00,60.45,60.84,60.39,60.63,142407.9427519236,34.8431,35.0679,34.8086,34.9469,142407.9428
2008-01-28 10:10:00,60.63,60.75,60.55,60.72,67346.65521064616,34.9469,35.0161,34.9008,34.9988,67346.6552
2008-01-28 10:15:00,60.72,61.15,60.71,61.11,169409.15590913314,34.9988,35.2466,34.993,35.2236,169409.1559
2008-01-28 10:20:00,61.11,61.51,61.11,61.19,164092.31470829266,35.2236,35.4541,35.2236,35.2697,164092.3147
2008-01-28 10:25:00,61.16,61.69,61.05,61.62,144597.23030521086,35.2524,35.5579,35.189,35.5175,144597.2303
2008-01-28 10:30:00,61.6,61.61,61.19,61.43,81420.64662463569,35.506,35.5118,35.2697,35.408,81420.6466
2008-01-28 10:35:00,61.45,61.45,61.2,61.28,73810.26608225616,35.4195,35.4195,35.2754,35.3216,73810.2661
2008-01-28 10:40:00,61.32,61.46,61.19,61.19,117491.76535974957,35.3446,35.4253,35.2697,35.2697,117491.7654
2008-01-28 10:45:00,61.2,61.63,61.12,61.16,152520.36621234572,35.2754,35.5233,35.2293,35.2524,152520.3662
2008-01-28 10:50:00,61.16,61.77,61.14,61.75,188382.98137095603,35.2524,35.604,35.2409,35.5925,188382.9814
2008-01-28 10:55:00,61.73,62.07,61.73,61.82,114364.21171219634,35.5809,35.7769,35.5809,35.6328,114364.2117
2008-01-28 11:00:00,61.81,61.88,61.71,61.78,86945.99140197971,35.627,35.6674,35.5694,35.6098,86945.9914
2008-01-28 11:05:00,61.77,61.87,61.54,61.55,83609.93417792294,35.604,35.6616,35.4714,35.4772,83609.9342
2008-01-28 11:10:00,61.55,61.94,61.55,61.84,63489.33904533051,35.4772,35.702,35.4772,35.6443,63489.339
2008-01-28 11:15:00,61.84,61.87,61.49,61.51,107900.60084058634,35.6443,35.6616,35.4426,35.4541,107900.6008
2008-01-28 11:20:00,61.54,61.77,61.31,61.69,136465.5908215725,35.4714,35.604,35.3388,35.5579,136465.5908
2008-01-28 11:25:00,61.71,61.77,61.61,61.62,52021.64233763534,35.5694,35.604,35.5118,35.5175,52021.6423
2008-01-28 11:30:00,61.59,61.86,61.54,61.86,125414.9012668844,35.5002,35.6559,35.4714,35.6559,125414.9013
2008-01-28 11:35:00,61.87,62.11,61.77,62.09,70995.46779945826,35.6616,35.8,35.604,35.7884,70995.4678
2008-01-28 11:40:00,62.07,62.11,61.98,62.01,71620.9785289689,35.7769,35.8,35.725,35.7423,71620.9785
2008-01-28 11:45:00,62.01,62.1,61.96,61.99,65782.87838686955,35.7423,35.7942,35.7135,35.7308,65782.8784
2008-01-28 11:50:00,62.01,62.02,61.86,62.01,46392.045772039535,35.7423,35.7481,35.6559,35.7423,46392.0458
2008-01-28 11:55:00,62.01,62.02,61.68,61.68,73810.26608225616,35.7423,35.7481,35.5521,35.5521,73810.2661
2008-01-28 12:00:00,61.71,61.96,61.7,61.89,54732.18883218148,35.5694,35.7135,35.5636,35.6732,54732.1888
2008-01-28 12:05:00,61.87,61.91,61.67,61.73,61821.310433302126,35.6616,35.6847,35.5463,35.5809,61821.3104
2008-01-28 12:10:00,61.72,61.87,61.69,61.79,62551.07295106454,35.5752,35.6616,35.5579,35.6155,62551.073
2008-01-28 12:15:00,61.79,61.82,61.66,61.73,105398.55792254375,35.6155,35.6328,35.5406,35.5809,105398.5579
2008-01-28 12:20:00,61.74,61.74,61.55,61.74,88926.77537876343,35.5867,35.5867,35.4772,35.5867,88926.7754
2008-01-28 12:25:00,61.74,61.74,61.33,61.4,86528.98424897261,35.5867,35.5867,35.3504,35.3907,86528.9842
2008-01-28 12:30:00,61.39,61.65,61.36,61.41,91324.56650855424,35.385,35.5348,35.3677,35.3965,91324.5665
2008-01-28 12:35:00,61.42,61.49,61.25,61.3,79752.61801260729,35.4022,35.4426,35.3043,35.3331,79752.618
2008-01-28 12:40:00,61.33,61.59,61.32,61.49,79335.6108596002,35.3504,35.5002,35.3446,35.4426,79335.6109
2008-01-28 12:45:00,61.49,61.7,61.47,61.63,127499.9370319199,35.4426,35.5636,35.4311,35.5233,127499.937
2008-01-28 12:50:00,61.62,61.67,61.31,61.39,96745.6594976465,35.5175,35.5463,35.3388,35.385,96745.6595
2008-01-28 12:55:00,61.39,61.51,61.32,61.51,57234.231750224055,35.385,35.4541,35.3446,35.4541,57234.2318
2008-01-28 13:00:00,61.5,61.59,61.37,61.54,149705.5679295478,35.4484,35.5002,35.3734,35.4714,149705.5679
2008-01-28 13:05:00,61.53,61.63,61.44,61.49,168053.88266186006,35.4657,35.5233,35.4138,35.4426,168053.8827
2008-01-28 13:10:00,61.5,61.78,61.48,61.68,172119.70240367926,35.4484,35.6098,35.4368,35.5521,172119.7024
2008-01-28 13:15:00,61.67,61.81,61.52,61.66,137299.60512758666,35.5463,35.627,35.4599,35.5406,137299.6051
2008-01-28 13:20:00,61.65,62.04,61.58,61.81,275745.97992594284,35.5348,35.7596,35.4945,35.627,275745.9799
2008-01-28 13:25:00,61.8,61.9,61.56,61.76,216635.21598718688,35.6213,35.6789,35.4829,35.5982,216635.216
2008-01-28 13:30:00,61.75,61.95,61.71,61.76,155335.1644951436,35.5925,35.7077,35.5694,35.5982,155335.1645
2008-01-28 13:35:00,61.74,61.81,61.58,61.62,100081.71672170328,35.5867,35.627,35.4945,35.5175,100081.7167
2008-01-28 13:40:00,61.6,61.66,61.25,61.34,159505.23602521457,35.506,35.5406,35.3043,35.3561,159505.236
2008-01-28 13:45:00,61.32,61.42,61.24,61.29,335482.2545942095,35.3446,35.4022,35.2985,35.3273,335482.2546
2008-01-28 13:50:00,61.28,61.51,61.27,61.51,67033.89984589083,35.3216,35.4541,35.3158,35.4541,67033.8998
2008-01-28 13:55:00,61.51,61.58,61.38,61.41,118013.02430100844,35.4541,35.4945,35.3792,35.3965,118013.0243
2008-01-28 14:00:00,61.41,61.6,61.39,61.52,79648.36622435552,35.3965,35.506,35.385,35.4599,79648.3662
2008-01-28 14:05:00,61.5,61.85,61.48,61.85,81003.63947162859,35.4484,35.6501,35.4368,35.6501,81003.6395
2008-01-28 14:10:00,61.85,61.92,61.68,61.72,68701.92845791922,35.6501,35.6904,35.5521,35.5752,68701.9285
2008-01-28 14:15:00,61.73,62.05,61.72,62.04,128229.69954968232,35.5809,35.7654,35.5752,35.7596,128229.6995
2008-01-28 14:20:00,62.06,62.11,61.98,62.07,84652.45206044069,35.7711,35.8,35.725,35.7769,84652.4521
2008-01-28 14:25:00,62.08,62.22,61.96,61.97,93201.09869708616,35.7827,35.8634,35.7135,35.7193,93201.0987
2008-01-28 14:30:00,61.98,62.25,61.92,62.24,81316.3948363839,35.725,35.8807,35.6904,35.8749,81316.3948
2008-01-28 14:35:00,62.25,62.31,62.06,62.13,93618.10585009328,35.8807,35.9152,35.7711,35.8115,93618.1059
2008-01-28 14:40:00,62.13,62.26,62.1,62.17,121557.58510156877,35.8115,35.8864,35.7942,35.8345,121557.5851
2008-01-28 14:45:00,62.17,62.21,61.69,61.74,74957.03575302567,35.8345,35.8576,35.5579,35.5867,74957.0358
2008-01-28 14:50:00,61.72,61.8,61.66,61.76,66512.64090463196,35.5752,35.6213,35.5406,35.5982,66512.6409
2008-01-28 14:55:00,61.77,61.8,61.69,61.72,50040.85836085164,35.604,35.6213,35.5579,35.5752,50040.8584
2008-01-28 15:00:00,61.71,61.76,61.59,61.76,73706.01429400439,35.5694,35.5982,35.5002,35.5982,73706.0143
2008-01-28 15:05:00,61.76,61.8,61.42,61.5,139280.38910437038,35.5982,35.6213,35.4022,35.4484,139280.3891
2008-01-28 15:10:00,61.5,61.53,61.12,61.12,96224.40055638764,35.4484,35.4657,35.2293,35.2293,96224.4006
2008-01-28 15:15:00,61.15,61.27,61.01,61.03,136361.3390333207,35.2466,35.3158,35.1659,35.1775,136361.339
2008-01-28 15:20:00,61.03,61.25,60.93,61.2,137091.10155108312,35.1775,35.3043,35.1198,35.2754,137091.1016
2008-01-28 15:25:00,61.2,61.41,61.16,61.33,123746.87265485602,35.2754,35.3965,35.2524,35.3504,123746.8727
2008-01-28 15:30:00,61.29,61.5,61.27,61.45,109777.13302911828,35.3273,35.4484,35.3158,35.4195,109777.133
2008-01-28 15:35:00,61.45,61.74,61.41,61.7,179730.0829460588,35.4195,35.5867,35.3965,35.5636,179730.0829
2008-01-28 15:40:00,61.7,62.11,61.64,62.05,242593.91126187865,35.5636,35.8,35.5291,35.7654,242593.9113
2008-01-28 15:45:00,62.05,62.12,61.86,61.91,200163.4334434065,35.7654,35.8057,35.6559,35.6847,200163.4334
2008-01-28 15:50:00,61.91,61.92,61.64,61.8,180981.10440508008,35.6847,35.6904,35.5291,35.6213,180981.1044
2008-01-28 15:55:00,61.8,61.92,61.79,61.9,239466.35761432545,35.6213,35.6904,35.6155,35.6789,239466.3576
2008-01-29 09:30:00,63.71,63.86,63.32,63.4,278352.2746322372,36.7222,36.8087,36.4974,36.5435,278352.2746
2008-01-29 09:35:00,63.39,63.72,63.11,63.45,229666.68951865865,36.5377,36.728,36.3764,36.5723,229666.6895
2008-01-29 09:40:00,63.42,63.42,62.43,62.73,172745.2131331899,36.555,36.555,35.9844,36.1573,172745.2131
2008-01-29 09:45:00,62.74,62.74,62.09,62.59,244470.4434504106,36.1631,36.1631,35.7884,36.0766,244470.4435
2008-01-29 09:50:00,62.59,62.9,62.46,62.77,176498.27751025377,36.0766,36.2553,36.0017,36.1804,176498.2775
2008-01-29 09:55:00,62.77,62.9,62.54,62.72,187653.21885319363,36.1804,36.2553,36.0478,36.1516,187653.2189
2008-01-29 10:00:00,62.71,62.84,62.46,62.77,189529.7510417256,36.1458,36.2207,36.0017,36.1804,189529.751
2008-01-29 10:05:00,62.79,62.91,62.68,62.75,133233.78538576746,36.1919,36.2611,36.1285,36.1689,133233.7854
2008-01-29 10:10:00,62.75,63.05,62.72,63.0,189216.99567697023,36.1689,36.3418,36.1516,36.313,189216.9957
2008-01-29 10:15:00,62.99,63.16,62.88,62.96,168783.6451796225,36.3072,36.4052,36.2438,36.2899,168783.6452
2008-01-29 10:20:00,62.96,63.33,62.94,63.28,289819.9713399324,36.2899,36.5032,36.2784,36.4743,289819.9713
2008-01-29 10:25:00,63.26,63.4,63.23,63.37,129480.7210087036,36.4628,36.5435,36.4455,36.5262,129480.721
2008-01-29 10:30:00,63.37,63.37,62.45,62.81,407103.2331231784,36.5262,36.5262,35.9959,36.2034,407103.2331
2008-01-29 10:35:00,62.8,63.01,62.63,62.92,86007.72530771374,36.1977,36.3187,36.0997,36.2668,86007.7253
2008-01-29 10:40:00,62.91,63.17,62.78,63.09,133755.04432702635,36.2611,36.4109,36.1861,36.3648,133755.0443
2008-01-29 10:45:00,63.07,63.12,62.82,62.92,118430.03145401554,36.3533,36.3821,36.2092,36.2668,118430.0315
2008-01-29 10:50:00,62.92,62.93,62.68,62.88,163362.55219053023,36.2668,36.2726,36.1285,36.2438,163362.5522
2008-01-29 10:55:00,62.89,63.03,62.88,62.99,124997.89411387732,36.2496,36.3302,36.2438,36.3072,124997.8941
2008-01-29 11:00:00,62.97,63.07,62.92,63.06,64948.86408085536,36.2957,36.3533,36.2668,36.3475,64948.8641
2008-01-29 11:05:00,63.02,63.21,62.99,63.2,69848.69812868875,36.3245,36.434,36.3072,36.4282,69848.6981
2008-01-29 11:10:00,63.18,63.21,63.13,63.19,37322.14019413518,36.4167,36.434,36.3879,36.4225,37322.1402
2008-01-29 11:15:00,63.19,63.51,63.18,63.51,134172.05148003343,36.4225,36.6069,36.4167,36.6069,134172.0515
2008-01-29 11:20:00,63.51,63.66,63.34,63.36,136674.09439807603,36.6069,36.6934,36.5089,36.5205,136674.0944
2008-01-29 11:25:00,63.35,63.53,63.35,63.42,51500.38339637647,36.5147,36.6184,36.5147,36.555,51500.3834
2008-01-29 11:30:00,63.43,63.82,63.43,63.75,149809.81971779958,36.5608,36.7856,36.5608,36.7453,149809.8197
2008-01-29 11:35:00,63.76,64.12,63.72,64.11,214445.9284338996,36.751,36.9585,36.728,36.9528,214445.9284
2008-01-29 11:40:00,64.12,64.38,64.07,64.34,222056.3089762792,36.9585,37.1084,36.9297,37.0853,222056.309
2008-01-29 11:45:00,64.33,64.46,63.07,64.0,195889.1101250838,37.0796,37.1545,36.3533,36.8894,195889.1101
2008-01-29 11:50:00,64.0,64.19,63.88,63.91,374055.41624736594,36.8894,36.9989,36.8202,36.8375,374055.4162
2008-01-29 11:55:00,63.91,64.09,63.7,64.05,92575.58796757551,36.8375,36.9412,36.7164,36.9182,92575.588
2008-01-29 12:00:00,64.04,64.13,63.94,64.1,55670.45492644744,36.9124,36.9643,36.8548,36.947,55670.4549
2008-01-29 12:05:00,64.09,64.27,64.09,64.17,127082.9298789128,36.9412,37.045,36.9412,36.9873,127082.9299
2008-01-29 12:10:00,64.17,64.43,64.17,64.22,111445.16164114668,36.9873,37.1372,36.9873,37.0162,111445.1616
2008-01-29 12:15:00,64.24,64.32,64.09,64.23,67555.1587871497,37.0277,37.0738,36.9412,37.0219,67555.1588
2008-01-29 12:20:00,64.22,64.45,64.21,64.38,53481.16737316018,37.0162,37.1487,37.0104,37.1084,53481.1674
2008-01-29 12:25:00,64.37,64.38,64.19,64.33,86528.98424897261,37.1026,37.1084,36.9989,37.0796,86528.9842
2008-01-29 12:30:00,64.33,64.42,64.13,64.21,79127.10728309664,37.0796,37.1314,36.9643,37.0104,79127.1073
2008-01-29 12:35:00,64.21,64.46,64.21,64.33,72767.74819973842,37.0104,37.1545,37.0104,37.0796,72767.7482
2008-01-29 12:40:00,64.32,64.52,64.29,64.46,58902.26036225245,37.0738,37.1891,37.0565,37.1545,58902.2604
2008-01-29 12:45:00,64.48,64.63,64.38,64.57,169304.90412088137,37.166,37.2525,37.1084,37.2179,169304.9041
2008-01-29 12:50:00,64.56,64.64,64.52,64.53,73810.26608225616,37.2121,37.2582,37.1891,37.1948,73810.2661
2008-01-29 12:55:00,64.54,64.56,64.32,64.32,43994.25464224873,37.2006,37.2121,37.0738,37.0738,43994.2546
2008-01-29 13:00:00,64.33,64.4,64.13,64.17,66304.13732812842,37.0796,37.1199,36.9643,36.9873,66304.1373
2008-01-29 13:05:00,64.16,64.2,64.06,64.16,64844.612292603575,36.9816,37.0046,36.9239,36.9816,64844.6123
2008-01-29 13:10:00,64.17,64.22,64.09,64.1,38885.917017911794,36.9873,37.0162,36.9412,36.947,38885.917
2008-01-29 13:15:00,64.1,64.16,64.06,64.09,60049.03003302196,36.947,36.9816,36.9239,36.9412,60049.03
2008-01-29 13:20:00,64.07,64.09,63.99,63.99,31796.79541679114,36.9297,36.9412,36.8836,36.8836,31796.7954
2008-01-29 13:25:00,63.99,64.0,63.86,63.88,93826.6094265968,36.8836,36.8894,36.8087,36.8202,93826.6094
2008-01-29 13:30:00,63.89,64.02,63.88,64.01,56712.97280896518,36.8259,36.9009,36.8202,36.8951,56712.9728
2008-01-29 13:35:00,64.0,64.27,63.98,64.26,37322.14019413518,36.8894,37.045,36.8778,37.0392,37322.1402
2008-01-29 13:40:00,64.25,64.29,64.19,64.23,71725.23031722067,37.0334,37.0565,36.9989,37.0219,71725.2303
2008-01-29 13:45:00,64.23,64.24,64.08,64.14,34194.58654658195,37.0219,37.0277,36.9355,36.97,34194.5865
2008-01-29 13:50:00,64.16,64.21,64.11,64.18,68076.41772840857,36.9816,37.0104,36.9528,36.9931,68076.4177
2008-01-29 13:55:00,64.18,64.25,64.03,64.03,56712.97280896518,36.9931,37.0334,36.9066,36.9066,56712.9728
2008-01-29 14:00:00,64.03,64.13,64.03,64.09,97996.68095666778,36.9066,36.9643,36.9066,36.9412,97996.681
2008-01-29 14:05:00,64.09,64.14,64.07,64.1,83922.68954267826,36.9412,36.97,36.9297,36.947,83922.6895
2008-01-29 14:10:00,64.1,64.25,64.08,64.11,73184.75535274552,36.947,37.0334,36.9355,36.9528,73184.7554
2008-01-29 14:15:00,64.12,64.29,64.12,64.22,96849.91128589828,36.9585,37.0565,36.9585,37.0162,96849.9113
2008-01-29 14:20:00,64.22,64.33,64.21,64.31,66095.63375162486,37.0162,37.0796,37.0104,37.068,66095.6338
2008-01-29 14:25:00,64.29,64.44,64.24,64.36,59110.76393875599,37.0565,37.143,37.0277,37.0969,59110.7639
2008-01-29 14:30:00,64.36,64.44,64.33,64.39,60570.28897428083,37.0969,37.143,37.0796,37.1141,60570.289
2008-01-29 14:35:00,64.39,64.54,64.36,64.54,66095.63375162486,37.1141,37.2006,37.0969,37.2006,66095.6338
2008-01-29 14:40:00,64.54,64.69,64.54,64.62,84443.94848393713,37.2006,37.2871,37.2006,37.2467,84443.9485
2008-01-29 14:45:00,64.61,64.7,64.56,64.62,89343.78253177053,37.241,37.2928,37.2121,37.2467,89343.7825
2008-01-29 14:50:00,64.62,64.71,64.56,64.69,74644.28038827036,37.2467,37.2986,37.2121,37.2871,74644.2804
2008-01-29 14:55:00,64.69,64.97,64.67,64.95,128125.44776143054,37.2871,37.4485,37.2755,37.4369,128125.4478
2008-01-29 15:00:00,64.95,65.18,64.84,65.13,132712.5264445086,37.4369,37.5695,37.3735,37.5407,132712.5264
2008-01-29 15:05:00,65.14,65.42,65.13,65.4,173579.2274392041,37.5464,37.7078,37.5407,37.6963,173579.2274
2008-01-29 15:10:00,65.39,65.64,65.33,65.5,172849.4649214417,37.6905,37.8346,37.656,37.7539,172849.4649
2008-01-29 15:15:00,65.5,66.0,65.48,65.88,191406.2832302575,37.7539,38.0421,37.7424,37.973,191406.2832
2008-01-29 15:20:00,65.88,66.12,65.83,66.05,279082.03714999964,37.973,38.1113,37.9442,38.071,279082.0371
2008-01-29 15:25:00,66.05,66.08,65.79,65.92,199642.17450214765,38.071,38.0883,37.9211,37.996,199642.1745
2008-01-29 15:30:00,65.93,66.19,65.84,66.13,195159.34760732137,38.0018,38.1517,37.9499,38.1171,195159.3476
2008-01-29 15:35:00,66.13,66.19,65.83,65.89,182336.3776523532,38.1171,38.1517,37.9442,37.9787,182336.3777
2008-01-29 15:40:00,65.9,65.99,65.72,65.83,230187.9484599175,37.9845,38.0364,37.8808,37.9442,230187.9485
2008-01-29 15:45:00,65.83,65.84,65.65,65.65,195576.35476032848,37.9442,37.9499,37.8404,37.8404,195576.3548
2008-01-29 15:50:00,65.65,65.75,65.62,65.75,339235.3189712734,37.8404,37.898,37.8231,37.898,339235.319
2008-01-29 15:55:00,65.74,65.79,65.71,65.78,309210.8039547624,37.8923,37.9211,37.875,37.9153,309210.804
2008-01-30 09:30:00,65.8,66.43,65.8,65.97,235087.7825077509,37.9269,38.29,37.9269,38.0249,235087.7825
2008-01-30 09:35:00,65.99,66.0,65.62,65.9,172223.95419193103,38.0364,38.0421,37.8231,37.9845,172223.9542
2008-01-30 09:40:00,65.88,66.08,65.82,65.87,138133.61943360086,37.973,38.0883,37.9384,37.9672,138133.6194
2008-01-30 09:45:00,65.87,65.89,65.49,65.72,92992.59512058264,37.9672,37.9787,37.7482,37.8808,92992.5951
2008-01-30 09:50:00,65.71,65.95,65.11,65.92,107483.59368757924,37.875,38.0133,37.5292,37.996,107483.5937
2008-01-30 09:55:00,65.9,66.07,65.5,65.71,70891.21601120649,37.9845,38.0825,37.7539,37.875,70891.216
2008-01-30 10:00:00,65.71,65.85,65.51,65.74,83609.93417792294,37.875,37.9557,37.7597,37.8923,83609.9342
2008-01-30 10:05:00,65.73,65.74,65.48,65.65,81941.90556589456,37.8865,37.8923,37.7424,37.8404,81941.9056
2008-01-30 10:10:00,65.65,65.85,65.41,65.44,80378.12874211794,37.8404,37.9557,37.7021,37.7194,80378.1287
2008-01-30 10:15:00,65.44,65.67,65.3,65.56,55044.9441969368,37.7194,37.8519,37.6387,37.7885,55044.9442
2008-01-30 10:20:00,65.56,65.71,65.55,65.57,59215.01572700777,37.7885,37.875,37.7828,37.7943,59215.0157
2008-01-30 10:25:00,65.58,65.75,65.48,65.64,60778.79255078438,37.8001,37.898,37.7424,37.8346,60778.7926
2008-01-30 10:30:00,65.65,65.65,64.84,65.1,116553.4992654836,37.8404,37.8404,37.3735,37.5234,116553.4993
2008-01-30 10:35:00,65.1,65.43,65.08,65.36,127708.44060842344,37.5234,37.7136,37.5119,37.6732,127708.4406
2008-01-30 10:40:00,65.36,65.59,65.36,65.57,73184.75535274552,37.6732,37.8058,37.6732,37.7943,73184.7554
2008-01-30 10:45:00,65.57,65.6,65.37,65.37,53376.91558490841,37.7943,37.8116,37.679,37.679,53376.9156
2008-01-30 10:50:00,65.37,65.57,65.33,65.53,74331.52502351503,37.679,37.7943,37.656,37.7712,74331.525
2008-01-30 10:55:00,65.53,65.76,65.5,65.74,74852.7839647739,37.7712,37.9038,37.7539,37.8923,74852.784
2008-01-30 11:00:00,65.74,65.77,65.42,65.61,101019.98281596924,37.8923,37.9096,37.7078,37.8173,101019.9828
2008-01-30 11:05:00,65.61,65.67,65.33,65.33,95077.6308856181,37.8173,37.8519,37.656,37.656,95077.6309
2008-01-30 11:10:00,65.32,65.42,65.24,65.41,81941.90556589456,37.6502,37.7078,37.6041,37.7021,81941.9056
2008-01-30 11:15:00,65.42,65.5,65.38,65.47,55670.45492644744,37.7078,37.7539,37.6848,37.7367,55670.4549
2008-01-30 11:20:00,65.48,65.49,65.44,65.46,44932.5207365147,37.7424,37.7482,37.7194,37.7309,44932.5207
2008-01-30 11:25:00,65.49,65.58,65.42,65.54,73706.01429400439,37.7482,37.8001,37.7078,37.777,73706.0143
2008-01-30 11:30:00,65.52,65.75,65.47,65.75,61821.310433302126,37.7655,37.898,37.7367,37.898,61821.3104
2008-01-30 11:35:00,65.74,65.74,65.53,65.57,43890.00285399696,37.8923,37.8923,37.7712,37.7943,43890.0029
2008-01-30 11:40:00,65.57,65.62,65.46,65.51,60674.54076253261,37.7943,37.8231,37.7309,37.7597,60674.5408
2008-01-30 11:45:00,65.51,65.76,65.5,65.75,147412.02858800878,37.7597,37.9038,37.7539,37.898,147412.0286
2008-01-30 11:50:00,65.75,65.78,65.52,65.52,55044.9441969368,37.898,37.9153,37.7655,37.7655,55044.9442
2008-01-30 11:55:00,65.5,65.65,65.27,65.63,50562.117302110506,37.7539,37.8404,37.6214,37.8289,50562.1173
2008-01-30 12:00:00,65.57,65.59,65.34,65.44,52647.15306714599,37.7943,37.8058,37.6617,37.7194,52647.1531
2008-01-30 12:05:00,65.43,65.51,65.27,65.3,68597.67666966745,37.7136,37.7597,37.6214,37.6387,68597.6767
2008-01-30 12:10:00,65.32,65.34,65.16,65.19,47226.06007805373,37.6502,37.6617,37.558,37.5753,47226.0601
2008-01-30 12:15:00,65.17,65.29,65.09,65.14,38885.917017911794,37.5637,37.6329,37.5176,37.5464,38885.917
2008-01-30 12:20:00,65.13,65.24,65.04,65.22,43681.49927749341,37.5407,37.6041,37.4888,37.5926,43681.4993
2008-01-30 12:25:00,65.22,65.28,65.1,65.15,48164.3261723197,37.5926,37.6271,37.5234,37.5522,48164.3262
2008-01-30 12:30:00,65.16,65.28,65.1,65.17,31692.54362853937,37.558,37.6271,37.5234,37.5637,31692.5436
2008-01-30 12:35:00,65.16,65.16,64.82,64.83,52021.64233763534,37.558,37.558,37.362,37.3678,52021.6423
2008-01-30 12:40:00,64.83,64.96,64.83,64.94,20329.09870909597,37.3678,37.4427,37.3678,37.4312,20329.0987
2008-01-30 12:45:00,64.95,65.18,64.95,65.1,32318.054358050013,37.4369,37.5695,37.4369,37.5234,32318.0544
2008-01-30 12:50:00,65.09,65.27,65.09,65.22,46183.54219553599,37.5176,37.6214,37.5176,37.5926,46183.5422
2008-01-30 12:55:00,65.22,65.26,65.15,65.23,28981.99713399324,37.5926,37.6156,37.5522,37.5983,28981.9971
2008-01-30 13:00:00,65.23,65.26,65.15,65.2,38260.40628840114,37.5983,37.6156,37.5522,37.581,38260.4063
2008-01-30 13:05:00,65.2,65.36,65.16,65.36,36592.37767637276,37.581,37.6732,37.558,37.6732,36592.3777
2008-01-30 13:10:00,65.34,65.57,65.34,65.53,52959.90843190131,37.6617,37.7943,37.6617,37.7712,52959.9084
2008-01-30 13:15:00,65.53,65.65,65.48,65.52,45036.77252476647,37.7712,37.8404,37.7424,37.7655,45036.7725
2008-01-30 13:20:00,65.51,65.56,65.35,65.39,21163.11301511017,37.7597,37.7885,37.6675,37.6905,21163.113
2008-01-30 13:25:00,65.38,65.52,65.35,65.5,117491.76535974957,37.6848,37.7655,37.6675,37.7539,117491.7654
2008-01-30 13:30:00,65.5,65.55,65.47,65.48,42743.23318322744,37.7539,37.7828,37.7367,37.7424,42743.2332
2008-01-30 13:35:00,65.48,65.51,65.37,65.37,16263.27896727678,37.7424,37.7597,37.679,37.679,16263.279
2008-01-30 13:40:00,65.37,65.41,65.16,65.22,29816.01144000743,37.679,37.7021,37.558,37.5926,29816.0114
2008-01-30 13:45:00,65.24,65.24,65.1,65.15,45662.28325427712,37.6041,37.6041,37.5234,37.5522,45662.2833
2008-01-30 13:50:00,65.14,65.16,65.12,65.13,41909.21887721324,37.5464,37.558,37.5349,37.5407,41909.2189
2008-01-30 13:55:00,65.13,65.16,64.98,65.08,48789.83690183034,37.5407,37.558,37.4542,37.5119,48789.8369
2008-01-30 14:00:00,65.09,65.12,64.98,65.05,55774.70671469922,37.5176,37.5349,37.4542,37.4946,55774.7067
2008-01-30 14:05:00,65.03,65.15,64.82,64.97,81629.15020113923,37.483,37.5522,37.362,37.4485,81629.1502
2008-01-30 14:10:00,64.92,65.43,64.9,65.28,43994.25464224873,37.4196,37.7136,37.4081,37.6271,43994.2546
2008-01-30 14:15:00,65.28,66.15,65.28,66.15,230083.69667166573,37.6271,38.1286,37.6271,38.1286,230083.6967
2008-01-30 14:20:00,66.09,66.56,65.48,66.56,302017.43056539,38.094,38.3649,37.7424,38.3649,302017.4306
2008-01-30 14:25:00,66.56,66.8,66.37,66.48,244261.93987390705,38.3649,38.5033,38.2554,38.3188,244261.9399
2008-01-30 14:30:00,66.47,66.56,65.72,65.73,245929.96848593545,38.313,38.3649,37.8808,37.8865,245929.9685
2008-01-30 14:35:00,65.72,66.17,65.44,66.05,224975.3590473288,37.8808,38.1401,37.7194,38.071,224975.359
2008-01-30 14:40:00,66.1,66.74,65.99,66.38,235713.2932372616,38.0998,38.4687,38.0364,38.2612,235713.2932
2008-01-30 14:45:00,66.38,66.76,66.1,66.66,118951.2903952744,38.2612,38.4802,38.0998,38.4226,118951.2904
2008-01-30 14:50:00,66.65,67.06,66.53,67.02,109151.62229960762,38.4168,38.6531,38.3476,38.6301,109151.6223
2008-01-30 14:55:00,67.03,67.15,66.68,67.04,104981.55076953664,38.6358,38.705,38.4341,38.6416,104981.5508
2008-01-30 15:00:00,67.03,67.38,67.01,67.32,117179.00999499424,38.6358,38.8376,38.6243,38.803,117179.01
2008-01-30 15:05:00,67.33,67.71,67.04,67.04,175455.75962773606,38.8087,39.0278,38.6416,38.6416,175455.7596
2008-01-30 15:10:00,67.05,67.1,66.63,66.97,140948.41771639878,38.6474,38.6762,38.4053,38.6012,140948.4177
2008-01-30 15:15:00,66.96,66.97,66.47,66.63,116866.25463023892,38.5955,38.6012,38.313,38.4053,116866.2546
2008-01-30 15:20:00,66.63,66.78,66.27,66.27,124685.138749122,38.4053,38.4917,38.1978,38.1978,124685.1387
2008-01-30 15:25:00,66.27,66.64,66.18,66.51,100602.97566296214,38.1978,38.411,38.1459,38.3361,100602.9757
2008-01-30 15:30:00,66.49,66.94,66.47,66.71,337567.290359245,38.3246,38.584,38.313,38.4514,337567.2904
2008-01-30 15:35:00,66.7,66.74,65.97,66.14,206210.03716200945,38.4456,38.4687,38.0249,38.1228,206210.0372
2008-01-30 15:40:00,66.14,66.44,65.93,65.93,154709.65376563295,38.1228,38.2958,38.0018,38.0018,154709.6538
2008-01-30 15:45:00,65.93,66.38,65.63,66.34,201205.95132592428,38.0018,38.2612,37.8289,38.2381,201205.9513
2008-01-30 15:50:00,66.35,66.38,65.54,65.59,182232.12586410137,38.2439,38.2612,37.777,37.8058,182232.1259
2008-01-30 15:55:00,65.61,66.02,65.47,65.74,261880.4920884569,37.8173,38.0537,37.7367,37.8923,261880.4921
2008-01-31 09:30:00,64.88,64.88,63.38,63.53,264591.03858300304,37.3966,37.3966,36.532,36.6184,264591.0386
2008-01-31 09:35:00,63.53,64.06,63.45,63.8,221118.0428820132,36.6184,36.9239,36.5723,36.7741,221118.0429
2008-01-31 09:40:00,63.81,63.86,63.5,63.52,118430.03145401554,36.7798,36.8087,36.6012,36.6127,118430.0315
2008-01-31 09:45:00,63.52,63.54,63.09,63.42,145222.74103472152,36.6127,36.6242,36.3648,36.555,145222.741
2008-01-31 09:50:00,63.42,63.42,63.0,63.18,173370.72386270057,36.555,36.555,36.313,36.4167,173370.7239
2008-01-31 09:55:00,63.2,64.06,63.2,63.94,167115.61656759412,36.4282,36.9239,36.4282,36.8548,167115.6166
2008-01-31 10:00:00,63.94,64.09,63.6,63.85,163571.05576703377,36.8548,36.9412,36.6588,36.8029,163571.0558
2008-01-31 10:05:00,63.85,64.02,63.64,63.93,138967.63373961506,36.8029,36.9009,36.6818,36.849,138967.6337
2008-01-31 10:10:00,63.92,64.02,63.64,63.91,123955.37623135957,36.8432,36.9009,36.6818,36.8375,123955.3762
2008-01-31 10:15:00,63.95,63.99,63.55,63.56,118742.78681877084,36.8605,36.8836,36.63,36.6357,118742.7868
2008-01-31 10:20:00,63.58,63.93,63.55,63.68,93930.86121484858,36.6473,36.849,36.63,36.7049,93930.8612
2008-01-31 10:25:00,63.67,63.94,63.67,63.9,87988.50928449746,36.6991,36.8548,36.6991,36.8317,87988.5093
2008-01-31 10:30:00,63.91,64.01,63.83,63.95,104043.28467527068,36.8375,36.8951,36.7914,36.8605,104043.2847
2008-01-31 10:35:00,63.92,63.96,63.6,63.72,78814.35191834133,36.8432,36.8663,36.6588,36.728,78814.3519
2008-01-31 10:40:00,63.65,63.79,63.57,63.63,51396.1316081247,36.6876,36.7683,36.6415,36.6761,51396.1316
2008-01-31 10:45:00,63.62,63.88,63.56,63.76,57963.99426798648,36.6703,36.8202,36.6357,36.751,57963.9943
2008-01-31 10:50:00,63.76,63.9,63.64,63.87,138446.37479835618,36.751,36.8317,36.6818,36.8144,138446.3748
2008-01-31 10:55:00,63.89,64.15,63.73,64.14,120306.56364254748,36.8259,36.9758,36.7337,36.97,120306.5636
2008-01-31 11:00:00,64.15,64.24,63.98,63.99,69118.93561092632,36.9758,37.0277,36.8778,36.8836,69118.9356
2008-01-31 11:05:00,63.98,64.07,63.7,63.75,75582.54648253632,36.8778,36.9297,36.7164,36.7453,75582.5465
2008-01-31 11:10:00,63.75,63.78,63.48,63.7,69952.94991694052,36.7453,36.7625,36.5896,36.7164,69952.9499
2008-01-31 11:15:00,63.72,63.86,63.64,63.82,52230.14591413889,36.728,36.8087,36.6818,36.7856,52230.1459
2008-01-31 11:20:00,63.79,63.96,63.69,63.76,59215.01572700777,36.7683,36.8663,36.7107,36.751,59215.0157
2008-01-31 11:25:00,63.76,64.56,63.75,64.41,121140.57794856168,36.751,37.2121,36.7453,37.1257,121140.5779
2008-01-31 11:30:00,64.4,64.48,63.99,64.18,76937.81972980939,37.1199,37.166,36.8836,36.9931,76937.8197
2008-01-31 11:35:00,64.18,64.3,64.06,64.27,81420.64662463569,36.9931,37.0623,36.9239,37.045,81420.6466
2008-01-31 11:40:00,64.27,64.68,64.26,64.68,97996.68095666778,37.045,37.2813,37.0392,37.2813,97996.681
2008-01-31 11:45:00,64.68,64.94,64.52,64.73,75582.54648253632,37.2813,37.4312,37.1891,37.3101,75582.5465
2008-01-31 11:50:00,64.74,65.54,64.65,65.42,153562.88409486346,37.3159,37.777,37.264,37.7078,153562.8841
2008-01-31 11:55:00,65.42,65.49,64.88,64.93,92367.08439107196,37.7078,37.7482,37.3966,37.4254,92367.0844
2008-01-31 12:00:00,64.92,64.94,64.78,64.89,77771.83403582359,37.4196,37.4312,37.3389,37.4023,77771.834
2008-01-31 12:05:00,64.92,64.93,64.55,64.65,68284.92130491213,37.4196,37.4254,37.2064,37.264,68284.9213
2008-01-31 12:10:00,64.69,64.81,64.45,64.58,71308.22316421357,37.2871,37.3562,37.1487,37.2237,71308.2232
2008-01-31 12:15:00,64.57,64.63,64.44,64.47,88092.76107274923,37.2179,37.2525,37.143,37.1603,88092.7611
2008-01-31 12:20:00,64.46,64.65,64.38,64.4,81420.64662463569,37.1545,37.264,37.1084,37.1199,81420.6466
2008-01-31 12:25:00,64.42,64.5,64.27,64.49,95181.88267386988,37.1314,37.1775,37.045,37.1718,95181.8827
2008-01-31 12:30:00,64.46,64.69,64.44,64.49,70057.20170519229,37.1545,37.2871,37.143,37.1718,70057.2017
2008-01-31 12:35:00,64.51,64.63,64.34,64.55,44932.5207365147,37.1833,37.2525,37.0853,37.2064,44932.5207
2008-01-31 12:40:00,64.53,64.63,64.31,64.58,47955.82259581615,37.1948,37.2525,37.068,37.2237,47955.8226
2008-01-31 12:45:00,64.55,64.62,64.4,64.42,39094.42059441534,37.2064,37.2467,37.1199,37.1314,39094.4206
2008-01-31 12:50:00,64.41,64.41,64.03,64.09,69014.68382267455,37.1257,37.1257,36.9066,36.9412,69014.6838
2008-01-31 12:55:00,64.09,64.37,64.07,64.28,35654.11158210679,36.9412,37.1026,36.9297,37.0507,35654.1116
2008-01-31 13:00:00,64.29,64.47,64.16,64.27,60153.28182127373,37.0565,37.1603,36.9816,37.045,60153.2818
2008-01-31 13:05:00,64.26,64.29,63.95,64.06,67138.1516341426,37.0392,37.0565,36.8605,36.9239,67138.1516
2008-01-31 13:10:00,64.07,64.25,64.03,64.11,110089.8883938736,36.9297,37.0334,36.9066,36.9528,110089.8884
2008-01-31 13:15:00,64.1,64.16,63.94,64.1,72871.99998799019,36.947,36.9816,36.8548,36.947,72872.0
2008-01-31 13:20:00,64.08,64.14,63.9,63.98,51917.39054938357,36.9355,36.97,36.8317,36.8778,51917.3905
2008-01-31 13:25:00,64.0,64.17,63.96,64.11,69118.93561092632,36.8894,36.9873,36.8663,36.9528,69118.9356
2008-01-31 13:30:00,64.09,64.21,64.0,64.21,65053.115869107125,36.9412,37.0104,36.8894,37.0104,65053.1159
2008-01-31 13:35:00,64.22,64.38,64.22,64.24,57546.987114979376,37.0162,37.1084,37.0162,37.0277,57546.9871
2008-01-31 13:40:00,64.24,64.5,64.19,64.47,40449.69384168841,37.0277,37.1775,36.9989,37.1603,40449.6938
2008-01-31 13:45:00,64.48,64.71,64.35,64.68,65782.87838686955,37.166,37.2986,37.0911,37.2813,65782.8784
2008-01-31 13:50:00,64.7,64.78,64.53,64.61,91324.56650855424,37.2928,37.3389,37.1948,37.241,91324.5665
2008-01-31 13:55:00,64.61,64.61,64.39,64.44,63280.83546882696,37.241,37.241,37.1141,37.143,63280.8355
2008-01-31 14:00:00,64.51,64.66,64.37,64.5,54836.44062043325,37.1833,37.2698,37.1026,37.1775,54836.4406
2008-01-31 14:05:00,64.5,64.62,64.3,64.45,73601.76250575262,37.1775,37.2467,37.0623,37.1487,73601.7625
2008-01-31 14:10:00,64.45,64.78,64.39,64.59,62863.82831581987,37.1487,37.3389,37.1141,37.2294,62863.8283
2008-01-31 14:15:00,64.59,64.74,64.47,64.72,39719.93132392599,37.2294,37.3159,37.1603,37.3044,39719.9313
2008-01-31 14:20:00,64.7,64.73,64.37,64.45,72663.49641148665,37.2928,37.3101,37.1026,37.1487,72663.4964
2008-01-31 14:25:00,64.42,64.72,64.4,64.59,87988.50928449746,37.1314,37.3044,37.1199,37.2294,87988.5093
2008-01-31 14:30:00,64.61,64.66,64.49,64.56,42847.484971479214,37.241,37.2698,37.1718,37.2121,42847.485
2008-01-31 14:35:00,64.58,64.77,64.39,64.49,61508.5550685468,37.2237,37.3332,37.1141,37.1718,61508.5551
2008-01-31 14:40:00,64.49,64.58,64.31,64.43,55566.20313819567,37.1718,37.2237,37.068,37.1372,55566.2031
2008-01-31 14:45:00,64.46,64.8,64.43,64.8,79335.6108596002,37.1545,37.3505,37.1372,37.3505,79335.6109
2008-01-31 14:50:00,64.8,64.86,64.44,64.47,58693.7567857489,37.3505,37.3851,37.143,37.1603,58693.7568
2008-01-31 14:55:00,64.45,64.87,64.44,64.86,67242.40342239439,37.1487,37.3908,37.143,37.3851,67242.4034
2008-01-31 15:00:00,64.88,65.01,64.68,64.68,80273.87695386616,37.3966,37.4715,37.2813,37.2813,80273.877
2008-01-31 15:05:00,64.68,65.01,64.63,64.95,67555.1587871497,37.2813,37.4715,37.2525,37.4369,67555.1588
2008-01-31 15:10:00,64.97,65.13,64.82,65.01,87467.25034323859,37.4485,37.5407,37.362,37.4715,87467.2503
2008-01-31 15:15:00,65.02,65.08,64.78,64.79,66304.13732812842,37.4773,37.5119,37.3389,37.3447,66304.1373
2008-01-31 15:20:00,64.8,65.13,64.72,65.02,73080.50356449375,37.3505,37.5407,37.3044,37.4773,73080.5036
2008-01-31 15:25:00,65.0,65.23,64.99,65.12,88614.0200140081,37.4657,37.5983,37.46,37.5349,88614.02
2008-01-31 15:30:00,65.12,65.29,64.98,64.98,65365.87123386245,37.5349,37.6329,37.4542,37.4542,65365.8712
2008-01-31 15:35:00,64.97,65.3,64.88,65.3,92575.58796757551,37.4485,37.6387,37.3966,37.6387,92575.588
2008-01-31 15:40:00,65.32,65.49,65.28,65.39,125310.64947863264,37.6502,37.7482,37.6271,37.6905,125310.6495
2008-01-31 15:45:00,65.38,65.68,65.34,65.59,136986.84976283135,37.6848,37.8577,37.6617,37.8058,136986.8498
2008-01-31 15:50:00,65.58,65.61,64.93,65.12,270637.6423016059,37.8001,37.8173,37.4254,37.5349,270637.6423
2008-01-31 15:55:00,65.12,65.29,64.62,64.96,288881.70524566644,37.5349,37.6329,37.2467,37.4427,288881.7052
2008-02-01 09:30:00,65.1,65.66,64.33,64.98,193387.06720704123,37.5234,37.8462,37.0796,37.4542,193387.0672
2008-02-01 09:35:00,64.98,65.42,64.7,65.37,178583.31327528926,37.4542,37.7078,37.2928,37.679,178583.3133
2008-02-01 09:40:00,65.38,65.42,65.03,65.15,136882.59797457958,37.6848,37.7078,37.483,37.5522,136882.598
2008-02-01 09:45:00,65.15,65.76,65.15,65.74,155230.91270689183,37.5522,37.9038,37.5522,37.8923,155230.9127
2008-02-01 09:50:00,65.74,65.98,65.53,65.65,124580.8869608702,37.8923,38.0306,37.7712,37.8404,124580.887
2008-02-01 09:55:00,65.65,65.94,65.61,65.86,120723.57079555457,37.8404,38.0076,37.8173,37.9614,120723.5708
2008-02-01 10:00:00,65.87,66.63,65.86,66.59,201205.95132592428,37.9672,38.4053,37.9614,38.3822,201205.9513
2008-02-01 10:05:00,66.6,66.91,66.52,66.56,199642.17450214765,38.388,38.5667,38.3419,38.3649,199642.1745
2008-02-01 10:10:00,66.54,66.59,66.19,66.19,88926.77537876343,38.3534,38.3822,38.1517,38.1517,88926.7754
2008-02-01 10:15:00,66.17,66.45,66.12,66.25,109360.12587611118,38.1401,38.3015,38.1113,38.1862,109360.1259
2008-02-01 10:20:00,66.24,66.43,66.0,66.18,96954.16307415004,38.1805,38.29,38.0421,38.1459,96954.1631
2008-02-01 10:25:00,66.17,66.18,65.85,65.96,73393.25892924906,38.1401,38.1459,37.9557,38.0191,73393.2589
2008-02-01 10:30:00,65.94,66.13,65.53,66.12,151060.84117682086,38.0076,38.1171,37.7712,38.1113,151060.8412
2008-02-01 10:35:00,66.12,66.25,65.85,66.22,146056.75534073572,38.1113,38.1862,37.9557,38.1689,146056.7553
2008-02-01 10:40:00,66.23,66.33,65.87,65.87,138967.63373961506,38.1747,38.2324,37.9672,37.9672,138967.6337
2008-02-01 10:45:00,65.87,66.24,65.77,66.13,176185.52214549846,37.9672,38.1805,37.9096,38.1171,176185.5221
2008-02-01 10:50:00,66.13,66.35,66.03,66.24,132087.01571499795,38.1171,38.2439,38.0594,38.1805,132087.0157
2008-02-01 10:55:00,66.24,66.24,65.91,66.13,138967.63373961506,38.1805,38.1805,37.9903,38.1171,138967.6337
2008-02-01 11:00:00,66.16,66.23,65.9,66.07,127604.18882017166,38.1344,38.1747,37.9845,38.0825,127604.1888
2008-02-01 11:05:00,66.07,66.09,65.89,65.99,136361.3390333207,38.0825,38.094,37.9787,38.0364,136361.339
2008-02-01 11:10:00,65.99,66.5,65.85,66.49,108109.10441708988,38.0364,38.3303,37.9557,38.3246,108109.1044
2008-02-01 11:15:00,66.49,66.5,66.0,66.04,90282.04862603649,38.3246,38.3303,38.0421,38.0652,90282.0486
2008-02-01 11:20:00,66.04,66.29,65.94,66.28,89552.28610827407,38.0652,38.2093,38.0076,38.2035,89552.2861
2008-02-01 11:25:00,66.28,66.56,66.27,66.49,56504.46923246163,38.2035,38.3649,38.1978,38.3246,56504.4692
2008-02-01 11:30:00,66.49,66.68,66.43,66.64,83297.17881316761,38.3246,38.4341,38.29,38.411,83297.1788
2008-02-01 11:35:00,66.64,66.85,66.55,66.84,72871.99998799019,38.411,38.5321,38.3592,38.5263,72872.0
2008-02-01 11:40:00,66.82,67.05,66.81,67.01,98309.43632142313,38.5148,38.6474,38.509,38.6243,98309.4363
2008-02-01 11:45:00,67.0,67.14,66.91,67.14,105815.56507555084,38.6185,38.6992,38.5667,38.6992,105815.5651
2008-02-01 11:50:00,67.12,67.15,66.87,67.09,106962.33474632035,38.6877,38.705,38.5436,38.6704,106962.3347
2008-02-01 11:55:00,67.09,67.12,66.93,66.93,50040.85836085164,38.6704,38.6877,38.5782,38.5782,50040.8584
2008-02-01 12:00:00,66.96,67.04,66.74,67.04,140844.165928147,38.5955,38.6416,38.4687,38.6416,140844.1659
2008-02-01 12:05:00,67.02,67.05,66.75,66.81,72037.985681976,38.6301,38.6474,38.4744,38.509,72037.9857
2008-02-01 12:10:00,66.79,66.9,66.57,66.63,49936.60657259986,38.4975,38.5609,38.3707,38.4053,49936.6066
2008-02-01 12:15:00,66.62,66.72,66.53,66.67,67972.1659401568,38.3995,38.4571,38.3476,38.4283,67972.1659
2008-02-01 12:20:00,66.66,66.71,66.45,66.58,103834.78109876714,38.4226,38.4514,38.3015,38.3765,103834.7811
2008-02-01 12:25:00,66.56,66.7,66.26,66.26,61508.5550685468,38.3649,38.4456,38.192,38.192,61508.5551
2008-02-01 12:30:00,66.25,66.25,65.98,66.04,112487.6795236644,38.1862,38.1862,38.0306,38.0652,112487.6795
2008-02-01 12:35:00,66.04,66.1,65.96,66.01,67867.91415190503,38.0652,38.0998,38.0191,38.0479,67867.9142
2008-02-01 12:40:00,66.01,66.14,65.93,65.99,81837.65377764277,38.0479,38.1228,38.0018,38.0364,81837.6538
2008-02-01 12:45:00,65.97,66.09,65.76,65.76,95077.6308856181,38.0249,38.094,37.9038,37.9038,95077.6309
2008-02-01 12:50:00,65.77,65.85,65.67,65.75,72976.25177624197,37.9096,37.9557,37.8519,37.898,72976.2518
2008-02-01 12:55:00,65.75,65.84,65.51,65.54,127291.43345541637,37.898,37.9499,37.7597,37.777,127291.4335
2008-02-01 13:00:00,65.53,65.89,65.53,65.81,145222.74103472152,37.7712,37.9787,37.7712,37.9326,145222.741
2008-02-01 13:05:00,65.82,65.92,65.72,65.81,82254.66093064987,37.9384,37.996,37.8808,37.9326,82254.6609
2008-02-01 13:10:00,65.81,65.84,65.69,65.73,41492.21172420615,37.9326,37.9499,37.8635,37.8865,41492.2117
2008-02-01 13:15:00,65.72,65.97,65.7,65.86,66095.63375162486,37.8808,38.0249,37.8692,37.9614,66095.6338
2008-02-01 13:20:00,65.86,66.13,65.76,66.09,116136.4921124765,37.9614,38.1171,37.9038,38.094,116136.4921
2008-02-01 13:25:00,66.09,66.19,65.99,65.99,164717.8254378033,38.094,38.1517,38.0364,38.0364,164717.8254
2008-02-01 13:30:00,65.98,66.17,65.87,66.07,66095.63375162486,38.0306,38.1401,37.9672,38.0825,66095.6338
2008-02-01 13:35:00,66.07,66.19,65.93,66.19,85590.71815470664,38.0825,38.1517,38.0018,38.1517,85590.7182
2008-02-01 13:40:00,66.18,66.38,66.15,66.21,65574.37481036599,38.1459,38.2612,38.1286,38.1632,65574.3748
2008-02-01 13:45:00,66.22,66.46,66.2,66.44,85799.2217312102,38.1689,38.3073,38.1574,38.2958,85799.2217
2008-02-01 13:50:00,66.41,66.47,66.38,66.41,53481.16737316018,38.2785,38.313,38.2612,38.2785,53481.1674
2008-02-01 13:55:00,66.42,66.52,66.3,66.31,106753.83116981684,38.2842,38.3419,38.2151,38.2208,106753.8312
2008-02-01 14:00:00,66.31,66.34,66.14,66.21,93513.85406184148,38.2208,38.2381,38.1228,38.1632,93513.8541
2008-02-01 14:05:00,66.21,66.26,66.09,66.22,89865.0414730294,38.1632,38.192,38.094,38.1689,89865.0415
2008-02-01 14:10:00,66.25,66.36,66.18,66.31,132816.77823276038,38.1862,38.2496,38.1459,38.2208,132816.7782
2008-02-01 14:15:00,66.31,66.39,66.19,66.27,102271.00427499053,38.2208,38.2669,38.1517,38.1978,102271.0043
2008-02-01 14:20:00,66.28,66.44,66.19,66.29,80482.38053036972,38.2035,38.2958,38.1517,38.2093,80482.3805
2008-02-01 14:25:00,66.31,66.4,66.19,66.37,95807.39340338053,38.2208,38.2727,38.1517,38.2554,95807.3934
2008-02-01 14:30:00,66.36,66.55,66.36,66.47,40866.7009946955,38.2496,38.3592,38.2496,38.313,40866.701
2008-02-01 14:35:00,66.48,66.67,66.39,66.55,62655.32473931632,38.3188,38.4283,38.2669,38.3592,62655.3247
2008-02-01 14:40:00,66.56,66.65,66.48,66.48,49936.60657259986,38.3649,38.4168,38.3188,38.3188,49936.6066
2008-02-01 14:45:00,66.48,66.54,66.4,66.41,55044.9441969368,38.3188,38.3534,38.2727,38.2785,55044.9442
2008-02-01 14:50:00,66.42,66.55,66.39,66.44,109672.8812408665,38.2842,38.3592,38.2669,38.2958,109672.8812
2008-02-01 14:55:00,66.44,66.48,66.23,66.42,113947.20455918924,38.2958,38.3188,38.1747,38.2842,113947.2046
2008-02-01 15:00:00,66.4,66.51,66.27,66.38,71412.47495246536,38.2727,38.3361,38.1978,38.2612,71412.475
2008-02-01 15:05:00,66.39,66.51,66.36,66.48,96954.16307415004,38.2669,38.3361,38.2496,38.3188,96954.1631
2008-02-01 15:10:00,66.48,66.52,66.34,66.36,52021.64233763534,38.3188,38.3419,38.2381,38.2496,52021.6423
2008-02-01 15:15:00,66.36,66.47,66.23,66.3,76208.05721204697,38.2496,38.313,38.1747,38.2151,76208.0572
2008-02-01 15:20:00,66.31,66.44,66.21,66.38,89239.53074351874,38.2208,38.2958,38.1632,38.2612,89239.5307
2008-02-01 15:25:00,66.41,66.5,66.28,66.28,122183.0958310794,38.2785,38.3303,38.2035,38.2035,122183.0958
2008-02-01 15:30:00,66.33,66.35,66.21,66.35,146056.75534073572,38.2324,38.2439,38.1632,38.2439,146056.7553
2008-02-01 15:35:00,66.33,66.37,66.19,66.23,109985.63660562182,38.2324,38.2554,38.1517,38.1747,109985.6366
2008-02-01 15:40:00,66.23,66.35,66.16,66.3,271054.64945461304,38.1747,38.2439,38.1344,38.2151,271054.6495
2008-02-01 15:45:00,66.31,66.42,66.21,66.33,127916.944184927,38.2208,38.2842,38.1632,38.2324,127916.9442
2008-02-01 15:50:00,66.35,66.43,66.23,66.28,122600.10298408652,38.2439,38.29,38.1747,38.2035,122600.103
2008-02-01 15:55:00,66.28,66.41,66.23,66.37,146995.0214350017,38.2035,38.2785,38.1747,38.2554,146995.0214
2008-02-04 09:30:00,66.4,66.96,66.29,66.57,105294.30613429198,38.2727,38.5955,38.2093,38.3707,105294.3061
2008-02-04 09:35:00,66.57,66.91,66.57,66.67,50249.36193735519,38.3707,38.5667,38.3707,38.4283,50249.3619
2008-02-04 09:40:00,66.66,66.87,66.58,66.65,58798.00857400067,38.4226,38.5436,38.3765,38.4168,58798.0086
2008-02-04 09:45:00,66.66,66.7,66.3,66.3,110923.9026998878,38.4226,38.4456,38.2151,38.2151,110923.9027
2008-02-04 09:50:00,66.3,66.3,65.58,66.09,135110.3175742994,38.2151,38.2151,37.8001,38.094,135110.3176
2008-02-04 09:55:00,66.12,66.23,65.62,65.69,89343.78253177053,38.1113,38.1747,37.8231,37.8635,89343.7825
2008-02-04 10:00:00,65.68,65.92,65.42,65.47,109255.8740878594,37.8577,37.996,37.7078,37.7367,109255.8741
2008-02-04 10:05:00,65.46,65.53,65.0,65.03,187965.9742179489,37.7309,37.7712,37.4657,37.483,187965.9742
2008-02-04 10:10:00,65.01,65.6,65.01,65.5,191614.78680676105,37.4715,37.8116,37.4715,37.7539,191614.7868
2008-02-04 10:15:00,65.49,65.87,65.45,65.86,145431.24461122506,37.7482,37.9672,37.7251,37.9614,145431.2446
2008-02-04 10:20:00,65.86,66.02,65.68,65.99,139801.64804562926,37.9614,38.0537,37.8577,38.0364,139801.648
2008-02-04 10:25:00,66.0,66.22,65.92,66.19,98309.43632142313,38.0421,38.1689,37.996,38.1517,98309.4363
2008-02-04 10:30:00,66.18,66.2,65.9,65.99,109464.37766436295,38.1459,38.1574,37.9845,38.0364,109464.3777
2008-02-04 10:35:00,65.99,66.14,65.86,65.97,77250.57509456472,38.0364,38.1228,37.9614,38.0249,77250.5751
2008-02-04 10:40:00,65.98,66.19,65.92,66.19,32943.56508756066,38.0306,38.1517,37.996,38.1517,32943.5651
2008-02-04 10:45:00,66.19,66.39,66.14,66.26,91741.57366156131,38.1517,38.2669,38.1228,38.192,91741.5737
2008-02-04 10:50:00,66.26,66.38,66.21,66.24,69327.43918742987,38.192,38.2612,38.1632,38.1805,69327.4392
2008-02-04 10:55:00,66.25,66.39,66.2,66.23,59527.77109176309,38.1862,38.2669,38.1574,38.1747,59527.7711
2008-02-04 11:00:00,66.23,66.39,66.22,66.26,49936.60657259986,38.1747,38.2669,38.1689,38.192,49936.6066
2008-02-04 11:05:00,66.24,66.32,66.17,66.21,51604.63518462825,38.1805,38.2266,38.1401,38.1632,51604.6352
2008-02-04 11:10:00,66.19,66.32,66.18,66.31,47226.06007805373,38.1517,38.2266,38.1459,38.2208,47226.0601
2008-02-04 11:15:00,66.32,66.51,66.3,66.48,67242.40342239439,38.2266,38.3361,38.2151,38.3188,67242.4034
2008-02-04 11:20:00,66.49,66.55,66.44,66.51,52959.90843190131,38.3246,38.3592,38.2958,38.3361,52959.9084
2008-02-04 11:25:00,66.5,66.67,66.48,66.62,73914.51787050793,38.3303,38.4283,38.3188,38.3995,73914.5179
2008-02-04 11:30:00,66.63,66.7,66.58,66.65,59215.01572700777,38.4053,38.4456,38.3765,38.4168,59215.0157
2008-02-04 11:35:00,66.64,66.66,66.55,66.61,40866.7009946955,38.411,38.4226,38.3592,38.3937,40866.701
2008-02-04 11:40:00,66.6,66.68,66.5,66.63,39407.175959170665,38.388,38.4341,38.3303,38.4053,39407.176
2008-02-04 11:45:00,66.63,66.65,66.49,66.55,41492.21172420615,38.4053,38.4168,38.3246,38.3592,41492.2117
2008-02-04 11:50:00,66.55,66.76,66.55,66.76,44515.5135835076,38.3592,38.4802,38.3592,38.4802,44515.5136
2008-02-04 11:55:00,66.76,66.81,66.49,66.53,64740.36050435181,38.4802,38.509,38.3246,38.3476,64740.3605
2008-02-04 12:00:00,66.54,66.55,66.36,66.4,63072.33189232341,38.3534,38.3592,38.2496,38.2727,63072.3319
2008-02-04 12:05:00,66.38,66.58,66.32,66.36,79544.11443610374,38.2612,38.3765,38.2266,38.2496,79544.1144
2008-02-04 12:10:00,66.35,66.46,66.29,66.43,48477.08153707502,38.2439,38.3073,38.2093,38.29,48477.0815
2008-02-04 12:15:00,66.44,66.57,66.43,66.56,33881.83118182663,38.2958,38.3707,38.29,38.3649,33881.8312
2008-02-04 12:20:00,66.56,66.58,66.47,66.53,49936.60657259986,38.3649,38.3765,38.313,38.3476,49936.6066
2008-02-04 12:25:00,66.53,66.71,66.48,66.54,65470.12302211423,38.3476,38.4514,38.3188,38.3534,65470.123
2008-02-04 12:30:00,66.57,66.73,66.57,66.73,38781.665229660015,38.3707,38.4629,38.3707,38.4629,38781.6652
2008-02-04 12:35:00,66.74,66.84,66.7,66.83,51500.38339637647,38.4687,38.5263,38.4456,38.5206,51500.3834
2008-02-04 12:40:00,66.83,66.91,66.78,66.85,55149.19598518857,38.5206,38.5667,38.4917,38.5321,55149.196
2008-02-04 12:45:00,66.88,66.97,66.88,66.91,37843.39913539405,38.5494,38.6012,38.5494,38.5667,37843.3991
2008-02-04 12:50:00,66.91,66.96,66.72,66.91,43264.49212448631,38.5667,38.5955,38.4571,38.5667,43264.4921
2008-02-04 12:55:00,66.91,67.01,66.84,66.94,47434.56365455728,38.5667,38.6243,38.5263,38.584,47434.5637
2008-02-04 13:00:00,66.94,67.12,66.91,66.91,58798.00857400067,38.584,38.6877,38.5667,38.5667,58798.0086
2008-02-04 13:05:00,66.92,66.98,66.67,66.88,94764.87552086278,38.5724,38.607,38.4283,38.5494,94764.8755
2008-02-04 13:10:00,66.88,66.95,66.69,66.86,34715.84548784082,38.5494,38.5897,38.4399,38.5378,34715.8455
2008-02-04 13:15:00,66.85,66.94,66.83,66.89,45558.03146602534,38.5321,38.584,38.5206,38.5551,45558.0315
2008-02-04 13:20:00,66.89,66.93,66.78,66.84,30233.01859301453,38.5551,38.5782,38.4917,38.5263,30233.0186
2008-02-04 13:25:00,66.85,66.87,66.7,66.79,30128.76680476276,38.5321,38.5436,38.4456,38.4975,30128.7668
2008-02-04 13:30:00,66.78,66.99,66.78,66.9,26479.954215950656,38.4917,38.6128,38.4917,38.5609,26479.9542
2008-02-04 13:35:00,66.88,67.05,66.84,66.93,36279.62231161744,38.5494,38.6474,38.5263,38.5782,36279.6223
2008-02-04 13:40:00,66.94,67.07,66.93,67.03,43472.99570098986,38.584,38.6589,38.5782,38.6358,43472.9957
2008-02-04 13:45:00,67.04,67.16,67.03,67.1,62759.57652756809,38.6416,38.7108,38.6358,38.6762,62759.5765
2008-02-04 13:50:00,67.11,67.17,66.97,67.04,39719.93132392599,38.6819,38.7165,38.6012,38.6416,39719.9313
2008-02-04 13:55:00,67.03,67.18,67.0,67.17,35028.600852596144,38.6358,38.7223,38.6185,38.7165,35028.6009
2008-02-04 14:00:00,67.16,67.17,67.0,67.04,53481.16737316018,38.7108,38.7165,38.6185,38.6416,53481.1674
2008-02-04 14:05:00,67.03,67.12,66.86,66.86,51708.88697288002,38.6358,38.6877,38.5378,38.5378,51708.887
2008-02-04 14:10:00,66.88,67.0,66.78,66.89,71933.73389372423,38.5494,38.6185,38.4917,38.5551,71933.7339
2008-02-04 14:15:00,66.89,67.02,66.86,66.99,21267.364803361943,38.5551,38.6301,38.5378,38.6128,21267.3648
2008-02-04 14:20:00,66.98,67.08,66.91,67.07,26375.70242769888,38.607,38.6647,38.5667,38.6589,26375.7024
2008-02-04 14:25:00,67.06,67.08,66.91,66.97,35028.600852596144,38.6531,38.6647,38.5667,38.6012,35028.6009
2008-02-04 14:30:00,66.96,66.96,66.75,66.82,54419.43346742616,38.5955,38.5955,38.4744,38.5148,54419.4335
2008-02-04 14:35:00,66.83,66.86,66.61,66.62,71203.9713759618,38.5206,38.5378,38.3937,38.3995,71203.9714
2008-02-04 14:40:00,66.61,66.76,66.59,66.74,69223.18739917809,38.3937,38.4802,38.3822,38.4687,69223.1874
2008-02-04 14:45:00,66.71,66.83,66.66,66.71,54419.43346742616,38.4514,38.5206,38.4226,38.4514,54419.4335
2008-02-04 14:50:00,66.72,66.79,66.64,66.69,33256.32045231598,38.4571,38.4975,38.411,38.4399,33256.3205
2008-02-04 14:55:00,66.69,66.86,66.6,66.8,34090.33475833017,38.4399,38.5378,38.388,38.5033,34090.3348
2008-02-04 15:00:00,66.8,66.94,66.8,66.94,41909.21887721324,38.5033,38.584,38.5033,38.584,41909.2189
2008-02-04 15:05:00,66.95,66.95,66.82,66.83,68910.43203442277,38.5897,38.5897,38.5148,38.5206,68910.432
2008-02-04 15:10:00,66.84,66.88,66.68,66.73,103730.52931051535,38.5263,38.5494,38.4341,38.4629,103730.5293
2008-02-04 15:15:00,66.73,66.74,66.58,66.59,166385.8540498317,38.4629,38.4687,38.3765,38.3822,166385.854
2008-02-04 15:20:00,66.59,66.76,66.49,66.59,86424.73246072084,38.3822,38.4802,38.3246,38.3822,86424.7325
2008-02-04 15:25:00,66.59,66.72,66.51,66.52,118325.77966576377,38.3822,38.4571,38.3361,38.3419,118325.7797
2008-02-04 15:30:00,66.53,66.53,66.35,66.38,169930.414850392,38.3476,38.3476,38.2439,38.2612,169930.4149
2008-02-04 15:35:00,66.36,66.45,66.35,66.44,82046.15735414633,38.2496,38.3015,38.2439,38.2958,82046.1574
2008-02-04 15:40:00,66.44,66.65,66.42,66.48,97788.17738016424,38.2958,38.4168,38.2842,38.3188,97788.1774
2008-02-04 15:45:00,66.47,66.51,66.34,66.38,105711.31328729908,38.313,38.3361,38.2381,38.2612,105711.3133
2008-02-04 15:50:00,66.38,66.41,66.24,66.28,128750.95849094118,38.2612,38.2785,38.1805,38.2035,128750.9585
2008-02-04 15:55:00,66.28,66.4,66.19,66.37,199329.4191373924,38.2035,38.2727,38.1517,38.2554,199329.4191
2008-02-05 09:30:00,65.38,65.59,65.0,65.27,118951.2903952744,37.6848,37.8058,37.4657,37.6214,118951.2904
2008-02-05 09:35:00,65.26,65.29,64.75,64.8,72663.49641148665,37.6156,37.6329,37.3216,37.3505,72663.4964
2008-02-05 09:40:00,64.78,65.02,64.56,64.62,62863.82831581987,37.3389,37.4773,37.2121,37.2467,62863.8283
2008-02-05 09:45:00,64.61,64.85,64.46,64.74,91741.57366156131,37.241,37.3793,37.1545,37.3159,91741.5737
2008-02-05 09:50:00,64.75,65.23,64.75,65.17,79856.86980085907,37.3216,37.5983,37.3216,37.5637,79856.8698
2008-02-05 09:55:00,65.19,65.37,65.18,65.31,109360.12587611118,37.5753,37.679,37.5695,37.6444,109360.1259
2008-02-05 10:00:00,65.3,65.3,64.79,65.09,86528.98424897261,37.6387,37.6387,37.3447,37.5176,86528.9842
2008-02-05 10:05:00,65.11,65.24,65.05,65.2,76729.31615330584,37.5292,37.6041,37.4946,37.581,76729.3162
2008-02-05 10:10:00,65.18,65.27,65.07,65.2,51708.88697288002,37.5695,37.6214,37.5061,37.581,51708.887
2008-02-05 10:15:00,65.2,65.45,65.13,65.34,132295.51929150152,37.581,37.7251,37.5407,37.6617,132295.5193
2008-02-05 10:20:00,65.34,65.5,65.14,65.24,107587.845475831,37.6617,37.7539,37.5464,37.6041,107587.8455
2008-02-05 10:25:00,65.21,65.58,65.16,65.58,91116.06293205069,37.5868,37.8001,37.558,37.8001,91116.0629
2008-02-05 10:30:00,65.6,65.65,65.43,65.46,118221.52787751198,37.8116,37.8404,37.7136,37.7309,118221.5279
2008-02-05 10:35:00,65.47,65.6,65.31,65.53,114259.95992394457,37.7367,37.8116,37.6444,37.7712,114259.9599
2008-02-05 10:40:00,65.57,65.62,65.42,65.44,75478.29469428454,37.7943,37.8231,37.7078,37.7194,75478.2947
2008-02-05 10:45:00,65.44,65.51,65.27,65.29,65261.61944561068,37.7194,37.7597,37.6214,37.6329,65261.6194
2008-02-05 10:50:00,65.29,65.31,65.02,65.21,87675.75391974213,37.6329,37.6444,37.4773,37.5868,87675.7539
2008-02-05 10:55:00,65.22,65.42,65.12,65.27,65991.38196337309,37.5926,37.7078,37.5349,37.6214,65991.382
2008-02-05 11:00:00,65.27,65.31,65.15,65.23,46287.79398378776,37.6214,37.6444,37.5522,37.5983,46287.794
2008-02-05 11:05:00,65.21,65.23,64.9,65.08,93096.8469088344,37.5868,37.5983,37.4081,37.5119,93096.8469
2008-02-05 11:10:00,65.12,65.24,65.01,65.17,50040.85836085164,37.5349,37.6041,37.4715,37.5637,50040.8584
2008-02-05 11:15:00,65.18,65.21,65.0,65.03,41179.45635945082,37.5695,37.5868,37.4657,37.483,41179.4564
2008-02-05 11:20:00,65.05,65.33,65.03,65.32,59215.01572700777,37.4946,37.656,37.483,37.6502,59215.0157
2008-02-05 11:25:00,65.32,65.35,65.04,65.07,55357.69956169212,37.6502,37.6675,37.4888,37.5061,55357.6996
2008-02-05 11:30:00,65.05,65.24,64.97,65.2,135527.32472730652,37.4946,37.6041,37.4485,37.581,135527.3247
2008-02-05 11:35:00,65.2,65.29,65.09,65.1,59527.77109176309,37.581,37.6329,37.5176,37.5234,59527.7711
2008-02-05 11:40:00,65.1,65.12,64.94,65.06,40553.94562994018,37.5234,37.5349,37.4312,37.5003,40553.9456
2008-02-05 11:45:00,65.09,65.32,65.07,65.2,49936.60657259986,37.5176,37.6502,37.5061,37.581,49936.6066
2008-02-05 11:50:00,65.2,65.28,65.15,65.28,52542.90127889421,37.581,37.6271,37.5522,37.6271,52542.9013
2008-02-05 11:55:00,65.28,65.47,65.28,65.44,78605.84834183777,37.6271,37.7367,37.6271,37.7194,78605.8483
2008-02-05 12:00:00,65.44,65.47,65.2,65.25,30024.51501651098,37.7194,37.7367,37.581,37.6098,30024.515
2008-02-05 12:05:00,65.25,65.31,65.11,65.25,39824.18311217776,37.6098,37.6444,37.5292,37.6098,39824.1831
2008-02-05 12:10:00,65.25,65.38,65.18,65.29,46079.29040728421,37.6098,37.6848,37.5695,37.6329,46079.2904
2008-02-05 12:15:00,65.29,65.46,65.26,65.44,63802.09441008583,37.6329,37.7309,37.6156,37.7194,63802.0944
2008-02-05 12:20:00,65.45,65.48,65.21,65.31,81420.64662463569,37.7251,37.7424,37.5868,37.6444,81420.6466
2008-02-05 12:25:00,65.31,65.4,65.25,65.26,86528.98424897261,37.6444,37.6963,37.6098,37.6156,86528.9842
2008-02-05 12:30:00,65.28,65.37,65.27,65.37,32109.550781546463,37.6271,37.679,37.6214,37.679,32109.5508
2008-02-05 12:35:00,65.37,65.37,65.05,65.2,57651.23890323116,37.679,37.679,37.4946,37.581,57651.2389
2008-02-05 12:40:00,65.19,65.23,65.13,65.19,35132.85264084792,37.5753,37.5983,37.5407,37.5753,35132.8526
2008-02-05 12:45:00,65.19,65.32,65.12,65.28,41909.21887721324,37.5753,37.6502,37.5349,37.6271,41909.2189
2008-02-05 12:50:00,65.28,65.31,65.16,65.21,45036.77252476647,37.6271,37.6444,37.558,37.5868,45036.7725
2008-02-05 12:55:00,65.21,65.26,65.01,65.02,27522.4720984684,37.5868,37.6156,37.4715,37.4773,27522.4721
2008-02-05 13:00:00,65.03,65.31,65.02,65.12,60987.29612728793,37.483,37.6444,37.4773,37.5349,60987.2961
2008-02-05 13:05:00,65.12,65.28,65.01,65.01,62759.57652756809,37.5349,37.6271,37.4715,37.4715,62759.5765
2008-02-05 13:10:00,65.01,65.05,64.77,64.96,66825.39626938729,37.4715,37.4946,37.3332,37.4427,66825.3963
2008-02-05 13:15:00,64.96,65.03,64.83,65.03,43577.24748924163,37.4427,37.483,37.3678,37.483,43577.2475
2008-02-05 13:20:00,65.02,65.09,64.91,65.08,110819.650911636,37.4773,37.5176,37.4139,37.5119,110819.6509
2008-02-05 13:25:00,65.08,65.14,64.98,65.04,98517.93989792666,37.5119,37.5464,37.4542,37.4888,98517.9399
2008-02-05 13:30:00,65.04,65.18,64.75,64.83,51396.1316081247,37.4888,37.5695,37.3216,37.3678,51396.1316
2008-02-05 13:35:00,64.83,64.98,64.7,64.88,69327.43918742987,37.3678,37.4542,37.2928,37.3966,69327.4392
2008-02-05 13:40:00,64.88,64.88,64.66,64.67,46913.30471329841,37.3966,37.3966,37.2698,37.2755,46913.3047
2008-02-05 13:45:00,64.67,64.76,64.46,64.54,96849.91128589828,37.2755,37.3274,37.1545,37.2006,96849.9113
2008-02-05 13:50:00,64.54,64.66,64.5,64.62,77459.07867106826,37.2006,37.2698,37.1775,37.2467,77459.0787
2008-02-05 13:55:00,64.64,64.73,64.45,64.7,62029.81400980567,37.2582,37.3101,37.1487,37.2928,62029.814
2008-02-05 14:00:00,64.72,64.73,64.41,64.5,66199.88553987665,37.3044,37.3101,37.1257,37.1775,66199.8855
2008-02-05 14:05:00,64.5,64.77,64.43,64.69,51813.1387611318,37.1775,37.3332,37.1372,37.2871,51813.1388
2008-02-05 14:10:00,64.67,64.74,64.54,64.69,47226.06007805373,37.2755,37.3159,37.2006,37.2871,47226.0601
2008-02-05 14:15:00,64.69,64.75,64.52,64.75,40241.19026518486,37.2871,37.3216,37.1891,37.3216,40241.1903
2008-02-05 14:20:00,64.74,64.8,64.53,64.72,56504.46923246163,37.3159,37.3505,37.1948,37.3044,56504.4692
2008-02-05 14:25:00,64.72,64.81,64.67,64.73,55044.9441969368,37.3044,37.3562,37.2755,37.3101,55044.9442
2008-02-05 14:30:00,64.73,64.86,64.62,64.86,40553.94562994018,37.3101,37.3851,37.2467,37.3851,40553.9456
2008-02-05 14:35:00,64.86,65.03,64.81,64.94,67555.1587871497,37.3851,37.483,37.3562,37.4312,67555.1588
2008-02-05 14:40:00,64.94,64.94,64.71,64.84,52855.65664364954,37.4312,37.4312,37.2986,37.3735,52855.6566
2008-02-05 14:45:00,64.83,64.84,64.58,64.63,39824.18311217776,37.3678,37.3735,37.2237,37.2525,39824.1831
2008-02-05 14:50:00,64.63,64.75,64.52,64.72,50353.61372560696,37.2525,37.3216,37.1891,37.3044,50353.6137
2008-02-05 14:55:00,64.76,64.8,64.57,64.57,45141.02431301824,37.3274,37.3505,37.2179,37.2179,45141.0243
2008-02-05 15:00:00,64.58,64.64,64.42,64.46,71725.23031722067,37.2237,37.2582,37.1314,37.1545,71725.2303
2008-02-05 15:05:00,64.49,64.61,64.34,64.39,56817.22459721696,37.1718,37.241,37.0853,37.1141,56817.2246
2008-02-05 15:10:00,64.39,64.47,64.29,64.43,75269.791117781,37.1141,37.1603,37.0565,37.1372,75269.7911
2008-02-05 15:15:00,64.42,64.54,64.35,64.54,59215.01572700777,37.1314,37.2006,37.0911,37.2006,59215.0157
2008-02-05 15:20:00,64.56,64.6,64.33,64.38,79022.85549484487,37.2121,37.2352,37.0796,37.1084,79022.8555
2008-02-05 15:25:00,64.39,64.43,64.15,64.33,117700.26893625312,37.1141,37.1372,36.9758,37.0796,117700.2689
2008-02-05 15:30:00,64.33,64.55,64.33,64.41,103626.2775222636,37.0796,37.2064,37.0796,37.1257,103626.2775
2008-02-05 15:35:00,64.42,64.56,64.38,64.44,80273.87695386616,37.1314,37.2121,37.1084,37.143,80273.877
2008-02-05 15:40:00,64.42,64.5,64.02,64.08,138759.13016311152,37.1314,37.1775,36.9009,36.9355,138759.1302
2008-02-05 15:45:00,64.08,64.17,63.92,64.0,152624.6180005975,36.9355,36.9873,36.8432,36.8894,152624.618
2008-02-05 15:50:00,63.99,64.09,63.97,64.08,202769.72814970088,36.8836,36.9412,36.8721,36.9355,202769.7281
2008-02-05 15:55:00,64.07,64.15,63.93,63.93,250829.8025337688,36.9297,36.9758,36.849,36.849,250829.8025
2008-02-06 09:30:00,64.48,64.86,64.47,64.56,80273.87695386616,37.166,37.3851,37.1603,37.2121,80273.877
2008-02-06 09:35:00,64.56,64.73,64.43,64.6,59632.02288001486,37.2121,37.3101,37.1372,37.2352,59632.0229
2008-02-06 09:40:00,64.6,64.6,63.77,64.03,99143.4506274373,37.2352,37.2352,36.7568,36.9066,99143.4506
2008-02-06 09:45:00,64.01,64.18,63.86,63.96,86320.48067246907,36.8951,36.9931,36.8087,36.8663,86320.4807
2008-02-06 09:50:00,63.96,64.1,63.64,63.66,75895.30184729164,36.8663,36.947,36.6818,36.6934,75895.3018
2008-02-06 09:55:00,63.64,63.7,63.28,63.61,137716.61228059378,36.6818,36.7164,36.4743,36.6646,137716.6123
2008-02-06 10:00:00,63.62,64.15,63.62,64.02,79752.61801260729,36.6703,36.9758,36.6703,36.9009,79752.618
2008-02-06 10:05:00,64.03,64.19,63.97,64.17,67659.41057540147,36.9066,36.9989,36.8721,36.9873,67659.4106
2008-02-06 10:10:00,64.16,64.31,64.08,64.26,112070.67237065732,36.9816,37.068,36.9355,37.0392,112070.6724
2008-02-06 10:15:00,64.28,64.48,64.24,64.35,54523.68525567793,37.0507,37.166,37.0277,37.0911,54523.6853
2008-02-06 10:20:00,64.37,64.51,64.26,64.26,46809.05292504664,37.1026,37.1833,37.0392,37.0392,46809.0529
2008-02-06 10:25:00,64.25,64.33,64.0,64.02,84131.19311918181,37.0334,37.0796,36.8894,36.9009,84131.1931
2008-02-06 10:30:00,63.99,63.99,63.08,63.13,185255.42772340283,36.8836,36.8836,36.3591,36.3879,185255.4277
2008-02-06 10:35:00,63.12,64.23,62.91,63.24,120410.81543079924,36.3821,37.0219,36.2611,36.4513,120410.8154
2008-02-06 10:40:00,63.21,63.43,63.12,63.31,97788.17738016424,36.434,36.5608,36.3821,36.4916,97788.1774
2008-02-06 10:45:00,63.3,63.31,63.03,63.15,99039.19883918553,36.4859,36.4916,36.3302,36.3994,99039.1988
2008-02-06 10:50:00,63.15,63.37,63.06,63.35,128333.9513379341,36.3994,36.5262,36.3475,36.5147,128333.9513
2008-02-06 10:55:00,63.35,63.58,63.33,63.58,53064.16022015309,36.5147,36.6473,36.5032,36.6473,53064.1602
2008-02-06 11:00:00,63.57,63.85,63.49,63.83,57234.231750224055,36.6415,36.8029,36.5954,36.7914,57234.2318
2008-02-06 11:05:00,63.84,63.85,63.54,63.54,73706.01429400439,36.7971,36.8029,36.6242,36.6242,73706.0143
2008-02-06 11:10:00,63.54,63.71,63.38,63.71,39198.67238266712,36.6242,36.7222,36.532,36.7222,39198.6724
2008-02-06 11:15:00,63.71,63.83,63.55,63.55,41283.7081477026,36.7222,36.7914,36.63,36.63,41283.7081
2008-02-06 11:20:00,63.54,63.76,63.52,63.76,32630.809722805338,36.6242,36.751,36.6127,36.751,32630.8097
2008-02-06 11:25:00,63.76,63.93,63.73,63.92,27001.213157209528,36.751,36.849,36.7337,36.8432,27001.2132
2008-02-06 11:30:00,63.93,64.02,63.89,63.95,36905.13304112808,36.849,36.9009,36.8259,36.8605,36905.133
2008-02-06 11:35:00,63.96,63.96,63.7,63.74,43472.99570098986,36.8663,36.8663,36.7164,36.7395,43472.9957
2008-02-06 11:40:00,63.71,63.74,63.57,63.71,28147.982827979045,36.7222,36.7395,36.6415,36.7222,28147.9828
2008-02-06 11:45:00,63.73,63.78,63.54,63.54,36592.37767637276,36.7337,36.7625,36.6242,36.6242,36592.3777
2008-02-06 11:50:00,63.53,63.78,63.49,63.75,84548.2002721889,36.6184,36.7625,36.5954,36.7453,84548.2003
2008-02-06 11:55:00,63.73,63.79,63.62,63.78,68284.92130491213,36.7337,36.7683,36.6703,36.7625,68284.9213
2008-02-06 12:00:00,63.78,63.79,63.7,63.74,26375.70242769888,36.7625,36.7683,36.7164,36.7395,26375.7024
2008-02-06 12:05:00,63.76,63.8,63.67,63.7,32943.56508756066,36.751,36.7741,36.6991,36.7164,32943.5651
2008-02-06 12:10:00,63.69,63.78,63.63,63.76,23873.6595096563,36.7107,36.7625,36.6761,36.751,23873.6595
2008-02-06 12:15:00,63.78,63.85,63.77,63.85,26896.96136895776,36.7625,36.8029,36.7568,36.8029,26896.9614
2008-02-06 12:20:00,63.82,63.92,63.82,63.91,27105.464945461303,36.7856,36.8432,36.7856,36.8375,27105.4649
2008-02-06 12:25:00,63.91,63.94,63.81,63.86,51708.88697288002,36.8375,36.8548,36.7798,36.8087,51708.887
2008-02-06 12:30:00,63.84,63.89,63.71,63.82,54732.18883218148,36.7971,36.8259,36.7222,36.7856,54732.1888
2008-02-06 12:35:00,63.82,63.91,63.76,63.89,14178.243202241296,36.7856,36.8375,36.751,36.8259,14178.2432
2008-02-06 12:40:00,63.88,63.89,63.7,63.74,19182.32903832646,36.8202,36.8259,36.7164,36.7395,19182.329
2008-02-06 12:45:00,63.72,63.73,63.59,63.63,22935.39341539033,36.728,36.7337,36.653,36.6761,22935.3934
2008-02-06 12:50:00,63.63,63.66,63.48,63.55,51917.39054938357,36.6761,36.6934,36.5896,36.63,51917.3905
2008-02-06 12:55:00,63.57,63.59,63.42,63.57,31067.032899028723,36.6415,36.653,36.555,36.6415,31067.0329
2008-02-06 13:00:00,63.57,63.6,63.31,63.41,66616.89269288373,36.6415,36.6588,36.4916,36.5493,66616.8927
2008-02-06 13:05:00,63.4,63.41,63.25,63.31,91220.31472030246,36.5435,36.5493,36.4571,36.4916,91220.3147
2008-02-06 13:10:00,63.31,63.4,63.2,63.29,74852.7839647739,36.4916,36.5435,36.4282,36.4801,74852.784
2008-02-06 13:15:00,63.29,63.43,63.28,63.34,104668.79540478134,36.4801,36.5608,36.4743,36.5089,104668.7954
2008-02-06 13:20:00,63.35,63.42,63.32,63.39,98622.19168617844,36.5147,36.555,36.4974,36.5377,98622.1917
2008-02-06 13:25:00,63.39,63.4,63.28,63.31,58485.25320924535,36.5377,36.5435,36.4743,36.4916,58485.2532
2008-02-06 13:30:00,63.31,63.37,63.15,63.27,62134.06579805745,36.4916,36.5262,36.3994,36.4686,62134.0658
2008-02-06 13:35:00,63.25,63.33,63.18,63.3,44307.01000700405,36.4571,36.5032,36.4167,36.4859,44307.01
2008-02-06 13:40:00,63.3,63.36,63.16,63.26,42847.484971479214,36.4859,36.5205,36.4052,36.4628,42847.485
2008-02-06 13:45:00,63.23,63.36,63.22,63.31,40553.94562994018,36.4455,36.5205,36.4398,36.4916,40553.9456
2008-02-06 13:50:00,63.31,63.36,63.17,63.17,50353.61372560696,36.4916,36.5205,36.4109,36.4109,50353.6137
2008-02-06 13:55:00,63.19,63.34,63.09,63.15,68180.66951666035,36.4225,36.5089,36.3648,36.3994,68180.6695
2008-02-06 14:00:00,63.15,63.36,62.97,63.32,108109.10441708988,36.3994,36.5205,36.2957,36.4974,108109.1044
2008-02-06 14:05:00,63.31,63.4,63.26,63.32,71516.72674071713,36.4916,36.5435,36.4628,36.4974,71516.7267
2008-02-06 14:10:00,63.32,63.35,62.93,62.99,57442.735326727605,36.4974,36.5147,36.2726,36.3072,57442.7353
2008-02-06 14:15:00,63.0,63.09,62.81,62.82,82567.4162954052,36.313,36.3648,36.2034,36.2092,82567.4163
2008-02-06 14:20:00,62.83,63.12,62.81,63.11,90177.79683778471,36.215,36.3821,36.2034,36.3764,90177.7968
2008-02-06 14:25:00,63.09,63.27,63.06,63.15,63593.59083358228,36.3648,36.4686,36.3475,36.3994,63593.5908
2008-02-06 14:30:00,63.19,63.23,62.93,62.96,108109.10441708988,36.4225,36.4455,36.2726,36.2899,108109.1044
2008-02-06 14:35:00,62.97,63.14,62.92,63.1,113113.19025317504,36.2957,36.3936,36.2668,36.3706,113113.1903
2008-02-06 14:40:00,63.13,63.23,63.09,63.16,67450.90699889793,36.3879,36.4455,36.3648,36.4052,67450.907
2008-02-06 14:45:00,63.16,63.21,63.08,63.15,67242.40342239439,36.4052,36.434,36.3591,36.3994,67242.4034
2008-02-06 14:50:00,63.15,63.17,63.02,63.04,66721.14448113552,36.3994,36.4109,36.3245,36.336,66721.1445
2008-02-06 14:55:00,63.06,63.18,63.0,63.01,91950.07723806489,36.3475,36.4167,36.313,36.3187,91950.0772
2008-02-06 15:00:00,62.99,63.07,62.91,62.96,90282.04862603649,36.3072,36.3533,36.2611,36.2899,90282.0486
2008-02-06 15:05:00,62.97,63.2,62.96,63.14,84548.2002721889,36.2957,36.4282,36.2899,36.3936,84548.2003
2008-02-06 15:10:00,63.14,63.15,62.82,62.82,88926.77537876343,36.3936,36.3994,36.2092,36.2092,88926.7754
2008-02-06 15:15:00,62.82,62.88,62.51,62.71,127499.9370319199,36.2092,36.2438,36.0305,36.1458,127499.937
2008-02-06 15:20:00,62.72,62.8,62.61,62.78,109464.37766436295,36.1516,36.1977,36.0882,36.1861,109464.3777
2008-02-06 15:25:00,62.78,62.92,62.68,62.74,118742.78681877084,36.1861,36.2668,36.1285,36.1631,118742.7868
2008-02-06 15:30:00,62.74,62.8,62.54,62.57,117491.76535974957,36.1631,36.1977,36.0478,36.0651,117491.7654
2008-02-06 15:35:00,62.56,62.68,62.44,62.51,167115.61656759412,36.0593,36.1285,35.9902,36.0305,167115.6166
2008-02-06 15:40:00,62.5,62.68,62.27,62.31,228102.912694882,36.0248,36.1285,35.8922,35.9152,228102.9127
2008-02-06 15:45:00,62.31,62.55,62.25,62.4,204959.01570298817,35.9152,36.0536,35.8807,35.9671,204959.0157
2008-02-06 15:50:00,62.39,62.41,62.01,62.04,263444.2689122335,35.9614,35.9729,35.7423,35.7596,263444.2689
2008-02-06 15:55:00,62.04,62.29,61.94,62.11,342884.13156008546,35.7596,35.9037,35.702,35.8,342884.1316
2008-02-07 09:30:00,61.97,62.29,61.32,61.32,314214.88979084755,35.7193,35.9037,35.3446,35.3446,314214.8898
2008-02-07 09:35:00,61.34,61.84,61.29,61.8,107900.60084058634,35.3561,35.6443,35.3273,35.6213,107900.6008
2008-02-07 09:40:00,61.8,61.82,61.48,61.57,127604.18882017166,35.6213,35.6328,35.4368,35.4887,127604.1888
2008-02-07 09:45:00,61.55,61.62,61.13,61.17,150539.582235562,35.4772,35.5175,35.2351,35.2581,150539.5822
2008-02-07 09:50:00,61.18,61.31,60.87,61.16,174308.9899569665,35.2639,35.3388,35.0852,35.2524,174308.99
2008-02-07 09:55:00,61.17,61.46,61.03,61.11,106753.83116981684,35.2581,35.4253,35.1775,35.2236,106753.8312
2008-02-07 10:00:00,61.07,61.59,61.05,61.54,153875.63945961875,35.2005,35.5002,35.189,35.4714,153875.6395
2008-02-07 10:05:00,61.55,61.65,61.42,61.47,128646.7067026894,35.4772,35.5348,35.4022,35.4311,128646.7067
2008-02-07 10:10:00,61.47,61.48,60.98,61.34,349347.74243169546,35.4311,35.4368,35.1486,35.3561,349347.7424
2008-02-07 10:15:00,61.34,61.72,61.33,61.72,175143.0042629807,35.3561,35.5752,35.3504,35.5752,175143.0043
2008-02-07 10:20:00,61.73,62.0,61.72,61.86,149914.07150605135,35.5809,35.7366,35.5752,35.6559,149914.0715
2008-02-07 10:25:00,61.86,62.06,61.68,61.74,130314.7353147178,35.6559,35.7711,35.5521,35.5867,130314.7353
2008-02-07 10:30:00,61.73,62.11,61.68,62.11,133338.03717401926,35.5809,35.8,35.5521,35.8,133338.0372
2008-02-07 10:35:00,62.12,62.18,61.97,61.99,122391.59940758297,35.8057,35.8403,35.7193,35.7308,122391.5994
2008-02-07 10:40:00,61.99,62.0,61.68,61.7,100811.47923946568,35.7308,35.7366,35.5521,35.5636,100811.4792
2008-02-07 10:45:00,61.68,61.96,61.54,61.96,61925.5622215539,35.5521,35.7135,35.4714,35.7135,61925.5622
2008-02-07 10:50:00,61.96,62.21,61.9,62.16,66616.89269288373,35.7135,35.8576,35.6789,35.8288,66616.8927
2008-02-07 10:55:00,62.16,62.19,62.01,62.15,89343.78253177053,35.8288,35.8461,35.7423,35.823,89343.7825
2008-02-07 11:00:00,62.13,62.25,62.03,62.04,50145.110149103406,35.8115,35.8807,35.7539,35.7596,50145.1101
2008-02-07 11:05:00,62.06,62.1,61.88,61.94,79961.12158911084,35.7711,35.7942,35.6674,35.702,79961.1216
2008-02-07 11:10:00,61.94,62.04,61.86,61.95,64114.849774841154,35.702,35.7596,35.6559,35.7077,64114.8498
2008-02-07 11:15:00,61.95,61.99,61.84,61.9,48998.34047833389,35.7077,35.7308,35.6443,35.6789,48998.3405
2008-02-07 11:20:00,61.91,62.0,61.86,61.97,52021.64233763534,35.6847,35.7366,35.6559,35.7193,52021.6423
2008-02-07 11:25:00,61.99,62.0,61.88,61.96,40553.94562994018,35.7308,35.7366,35.6674,35.7135,40553.9456
2008-02-07 11:30:00,61.94,62.06,61.93,61.98,58172.497844490026,35.702,35.7711,35.6962,35.725,58172.4978
2008-02-07 11:35:00,61.98,61.98,61.62,61.85,62238.31758630922,35.725,35.725,35.5175,35.6501,62238.3176
2008-02-07 11:40:00,61.86,62.06,61.86,61.95,61195.79970379148,35.6559,35.7711,35.6559,35.7077,61195.7997
2008-02-07 11:45:00,61.96,61.97,61.85,61.93,39198.67238266712,35.7135,35.7193,35.6501,35.6962,39198.6724
2008-02-07 11:50:00,61.91,62.16,61.85,62.16,78918.6037065931,35.6847,35.8288,35.6501,35.8288,78918.6037
2008-02-07 11:55:00,62.16,62.31,62.12,62.26,59736.27466826664,35.8288,35.9152,35.8057,35.8864,59736.2747
2008-02-07 12:00:00,62.26,62.28,62.12,62.19,59006.51215050422,35.8864,35.8979,35.8057,35.8461,59006.5122
2008-02-07 12:05:00,62.2,62.21,62.04,62.19,58068.24605623825,35.8518,35.8576,35.7596,35.8461,58068.2461
2008-02-07 12:10:00,62.2,62.26,62.18,62.25,45975.03861903244,35.8518,35.8864,35.8403,35.8807,45975.0386
2008-02-07 12:15:00,62.26,62.33,62.21,62.24,46600.549348543085,35.8864,35.9268,35.8576,35.8749,46600.5493
2008-02-07 12:20:00,62.25,62.4,62.25,62.31,28043.73103972727,35.8807,35.9671,35.8807,35.9152,28043.731
2008-02-07 12:25:00,62.31,62.36,62.21,62.3,61195.79970379148,35.9152,35.9441,35.8576,35.9095,61195.7997
2008-02-07 12:30:00,62.29,62.46,62.27,62.35,79648.36622435552,35.9037,36.0017,35.8922,35.9383,79648.3662
2008-02-07 12:35:00,62.35,62.42,62.23,62.36,59736.27466826664,35.9383,35.9786,35.8691,35.9441,59736.2747
2008-02-07 12:40:00,62.34,62.37,62.25,62.29,62342.569374561,35.9325,35.9498,35.8807,35.9037,62342.5694
2008-02-07 12:45:00,62.31,62.44,62.28,62.35,87884.25749624569,35.9152,35.9902,35.8979,35.9383,87884.2575
2008-02-07 12:50:00,62.35,62.61,62.31,62.6,89656.53789652584,35.9383,36.0882,35.9152,36.0824,89656.5379
2008-02-07 12:55:00,62.62,62.63,62.52,62.59,54315.18167917438,36.0939,36.0997,36.0363,36.0766,54315.1817
2008-02-07 13:00:00,62.59,62.61,62.32,62.39,59944.77824477019,36.0766,36.0882,35.921,35.9614,59944.7782
2008-02-07 13:05:00,62.39,62.4,62.11,62.4,66304.13732812842,35.9614,35.9671,35.8,35.9671,66304.1373
2008-02-07 13:10:00,62.41,62.43,62.29,62.39,72142.23747022777,35.9729,35.9844,35.9037,35.9614,72142.2375
2008-02-07 13:15:00,62.38,62.4,62.3,62.36,34298.83833483372,35.9556,35.9671,35.9095,35.9441,34298.8383
2008-02-07 13:20:00,62.37,62.46,62.27,62.29,48164.3261723197,35.9498,36.0017,35.8922,35.9037,48164.3262
2008-02-07 13:25:00,62.28,62.62,62.26,62.59,51187.62803162115,35.8979,36.0939,35.8864,36.0766,51187.628
2008-02-07 13:30:00,62.6,62.67,62.44,62.44,42221.97424196856,36.0824,36.1227,35.9902,35.9902,42221.9742
2008-02-07 13:35:00,62.44,62.51,62.38,62.49,41909.21887721324,35.9902,36.0305,35.9556,36.019,41909.2189
2008-02-07 13:40:00,62.48,62.77,62.48,62.68,45662.28325427712,36.0132,36.1804,36.0132,36.1285,45662.2833
2008-02-07 13:45:00,62.67,62.79,62.65,62.76,77667.5822475718,36.1227,36.1919,36.1112,36.1746,77667.5822
2008-02-07 13:50:00,62.75,62.86,62.73,62.85,67450.90699889793,36.1689,36.2323,36.1573,36.2265,67450.907
2008-02-07 13:55:00,62.86,63.19,62.82,63.13,92158.58081456844,36.2323,36.4225,36.2092,36.3879,92158.5808
2008-02-07 14:00:00,63.11,63.28,62.94,63.07,112696.18310016795,36.3764,36.4743,36.2784,36.3533,112696.1831
2008-02-07 14:05:00,63.08,63.24,62.94,63.08,138446.37479835618,36.3591,36.4513,36.2784,36.3591,138446.3748
2008-02-07 14:10:00,63.06,63.09,62.74,62.84,85382.2145782031,36.3475,36.3648,36.1631,36.2207,85382.2146
2008-02-07 14:15:00,62.86,62.96,62.74,62.85,101019.98281596924,36.2323,36.2899,36.1631,36.2265,101019.9828
2008-02-07 14:20:00,62.85,62.86,62.59,62.72,131982.76392674618,36.2265,36.2323,36.0766,36.1516,131982.7639
2008-02-07 14:25:00,62.73,62.93,62.68,62.86,67659.41057540147,36.1573,36.2726,36.1285,36.2323,67659.4106
2008-02-07 14:30:00,62.86,62.86,62.49,62.49,74852.7839647739,36.2323,36.2323,36.019,36.019,74852.784
2008-02-07 14:35:00,62.49,62.72,62.22,62.26,106962.33474632035,36.019,36.1516,35.8634,35.8864,106962.3347
2008-02-07 14:40:00,62.27,62.45,62.19,62.22,151165.09296507263,35.8922,35.9959,35.8461,35.8634,151165.093
2008-02-07 14:45:00,62.21,62.58,62.15,62.51,117700.26893625312,35.8576,36.0709,35.823,36.0305,117700.2689
2008-02-07 14:50:00,62.52,62.65,62.39,62.59,69744.44634043696,36.0363,36.1112,35.9614,36.0766,69744.4463
2008-02-07 14:55:00,62.58,62.8,62.34,62.34,96641.40770939473,36.0709,36.1977,35.9325,35.9325,96641.4077
2008-02-07 15:00:00,62.34,62.38,62.05,62.31,113425.94561793037,35.9325,35.9556,35.7654,35.9152,113425.9456
2008-02-07 15:05:00,62.31,62.31,62.01,62.01,136569.84260982426,35.9152,35.9152,35.7423,35.7423,136569.8426
2008-02-07 15:10:00,62.02,62.43,61.92,62.36,118638.53503051908,35.7481,35.9844,35.6904,35.9441,118638.535
2008-02-07 15:15:00,62.36,62.5,62.2,62.33,110089.8883938736,35.9441,36.0248,35.8518,35.9268,110089.8884
2008-02-07 15:20:00,62.33,62.35,62.11,62.27,105398.55792254375,35.9268,35.9383,35.8,35.8922,105398.5579
2008-02-07 15:25:00,62.27,62.46,62.16,62.31,175038.75247472894,35.8922,36.0017,35.8288,35.9152,175038.7525
2008-02-07 15:30:00,62.32,62.66,62.3,62.51,132504.02286800506,35.921,36.117,35.9095,36.0305,132504.0229
2008-02-07 15:35:00,62.49,62.49,62.28,62.3,144492.9785169591,36.019,36.019,35.8979,35.9095,144492.9785
2008-02-07 15:40:00,62.32,62.49,62.09,62.11,189842.50640648088,35.921,36.019,35.7884,35.8,189842.5064
2008-02-07 15:45:00,62.07,62.38,62.04,62.3,149705.5679295478,35.7769,35.9556,35.7596,35.9095,149705.5679
2008-02-07 15:50:00,62.29,62.56,62.23,62.47,143137.70526968603,35.9037,36.0593,35.8691,36.0075,143137.7053
2008-02-07 15:55:00,62.46,62.66,62.39,62.62,133859.29611527812,36.0017,36.117,35.9614,36.0939,133859.2961
2008-02-08 09:30:00,62.34,63.28,62.33,63.23,149288.56077654072,35.9325,36.4743,35.9268,36.4455,149288.5608
2008-02-08 09:35:00,63.28,63.42,62.76,63.03,103522.0257340118,36.4743,36.555,36.1746,36.3302,103522.0257
2008-02-08 09:40:00,62.95,63.28,62.81,63.22,80795.13589512503,36.2841,36.4743,36.2034,36.4398,80795.1359
2008-02-08 09:45:00,63.22,63.27,63.02,63.06,105607.0614990473,36.4398,36.4686,36.3245,36.3475,105607.0615
2008-02-08 09:50:00,63.08,63.22,62.84,63.08,86424.73246072084,36.3591,36.4398,36.2207,36.3591,86424.7325
2008-02-08 09:55:00,63.05,63.3,62.92,63.23,84443.94848393713,36.3418,36.4859,36.2668,36.4455,84443.9485
2008-02-08 10:00:00,63.22,63.26,62.91,63.1,95077.6308856181,36.4398,36.4628,36.2611,36.3706,95077.6309
2008-02-08 10:05:00,63.07,63.4,63.02,63.33,117179.00999499424,36.3533,36.5435,36.3245,36.5032,117179.01
2008-02-08 10:10:00,63.34,63.52,63.34,63.41,80482.38053036972,36.5089,36.6127,36.5089,36.5493,80482.3805
2008-02-08 10:15:00,63.43,63.52,63.39,63.43,59110.76393875599,36.5608,36.6127,36.5377,36.5608,59110.7639
2008-02-08 10:20:00,63.43,63.52,63.4,63.48,54315.18167917438,36.5608,36.6127,36.5435,36.5896,54315.1817
2008-02-08 10:25:00,63.49,63.49,63.33,63.39,72663.49641148665,36.5954,36.5954,36.5032,36.5377,72663.4964
2008-02-08 10:30:00,63.39,63.39,63.2,63.23,65157.3676573589,36.5377,36.5377,36.4282,36.4455,65157.3677
2008-02-08 10:35:00,63.21,63.32,63.19,63.31,59006.51215050422,36.434,36.4974,36.4225,36.4916,59006.5122
2008-02-08 10:40:00,63.31,63.48,63.3,63.43,35237.104429099694,36.4916,36.5896,36.4859,36.5608,35237.1044
2008-02-08 10:45:00,63.42,63.59,63.42,63.59,100185.96850995504,36.555,36.653,36.555,36.653,100185.9685
2008-02-08 10:50:00,63.59,63.64,63.55,63.61,41283.7081477026,36.653,36.6818,36.63,36.6646,41283.7081
2008-02-08 10:55:00,63.62,63.7,63.42,63.46,26271.450639447103,36.6703,36.7164,36.555,36.5781,26271.4506
2008-02-08 11:00:00,63.47,63.5,63.39,63.43,23560.90414490098,36.5839,36.6012,36.5377,36.5608,23560.9041
2008-02-08 11:05:00,63.44,63.86,63.41,63.76,46913.30471329841,36.5666,36.8087,36.5493,36.751,46913.3047
2008-02-08 11:10:00,63.76,63.95,63.76,63.85,82463.16450715343,36.751,36.8605,36.751,36.8029,82463.1645
2008-02-08 11:15:00,63.85,63.9,63.75,63.85,56191.71386770631,36.8029,36.8317,36.7453,36.8029,56191.7139
2008-02-08 11:20:00,63.85,63.93,63.68,63.71,84548.2002721889,36.8029,36.849,36.7049,36.7222,84548.2003
2008-02-08 11:25:00,63.71,63.9,63.66,63.8,52647.15306714599,36.7222,36.8317,36.6934,36.7741,52647.1531
2008-02-08 11:30:00,63.81,63.94,63.81,63.91,56087.46207945454,36.7798,36.8548,36.7798,36.8375,56087.4621
2008-02-08 11:35:00,63.91,63.98,63.85,63.93,49832.354784348085,36.8375,36.8778,36.8029,36.849,49832.3548
2008-02-08 11:40:00,63.93,64.07,63.84,63.94,78710.10013008954,36.849,36.9297,36.7971,36.8548,78710.1001
2008-02-08 11:45:00,63.94,63.96,63.79,63.87,69952.94991694052,36.8548,36.8663,36.7683,36.8144,69952.9499
2008-02-08 11:50:00,63.87,63.92,63.64,63.9,89448.0343200223,36.8144,36.8432,36.6818,36.8317,89448.0343
2008-02-08 11:55:00,63.9,63.93,63.75,63.75,58172.497844490026,36.8317,36.849,36.7453,36.7453,58172.4978
2008-02-08 12:00:00,63.75,63.89,63.66,63.89,46809.05292504664,36.7453,36.8259,36.6934,36.8259,46809.0529
2008-02-08 12:05:00,63.9,64.07,63.87,63.99,45766.53504252889,36.8317,36.9297,36.8144,36.8836,45766.535
2008-02-08 12:10:00,63.99,64.04,63.76,63.78,19078.07725007469,36.8836,36.9124,36.751,36.7625,19078.0773
2008-02-08 12:15:00,63.8,63.87,63.64,63.84,26896.96136895776,36.7741,36.8144,36.6818,36.7971,26896.9614
2008-02-08 12:20:00,63.85,63.89,63.59,63.68,34403.0901230855,36.8029,36.8259,36.653,36.7049,34403.0901
2008-02-08 12:25:00,63.65,63.9,63.65,63.85,50249.36193735519,36.6876,36.8317,36.6876,36.8029,50249.3619
2008-02-08 12:30:00,63.85,63.88,63.7,63.75,53376.91558490841,36.8029,36.8202,36.7164,36.7453,53376.9156
2008-02-08 12:35:00,63.73,64.2,63.73,64.18,78501.596553586,36.7337,37.0046,36.7337,36.9931,78501.5966
2008-02-08 12:40:00,64.18,64.34,64.06,64.22,101228.48639247278,36.9931,37.0853,36.9239,37.0162,101228.4864
2008-02-08 12:45:00,64.24,64.26,63.83,63.88,95390.38625037344,37.0277,37.0392,36.7914,36.8202,95390.3863
2008-02-08 12:50:00,63.88,64.3,63.88,64.19,76208.05721204697,36.8202,37.0623,36.8202,36.9989,76208.0572
2008-02-08 12:55:00,64.19,64.5,64.19,64.47,55878.95850295099,36.9989,37.1775,36.9989,37.1603,55878.9585
2008-02-08 13:00:00,64.46,64.46,64.15,64.31,36592.37767637276,37.1545,37.1545,36.9758,37.068,36592.3777
2008-02-08 13:05:00,64.31,64.33,64.12,64.22,31171.2846872805,37.068,37.0796,36.9585,37.0162,31171.2847
2008-02-08 13:10:00,64.21,64.29,63.84,63.94,40970.95278294728,37.0104,37.0565,36.7971,36.8548,40970.9528
2008-02-08 13:15:00,63.97,64.02,63.79,63.84,48060.07438406792,36.8721,36.9009,36.7683,36.7971,48060.0744
2008-02-08 13:20:00,63.82,63.97,63.69,63.9,32005.29899329469,36.7856,36.8721,36.7107,36.8317,32005.299
2008-02-08 13:25:00,63.87,64.02,63.8,63.95,23769.407721404525,36.8144,36.9009,36.7741,36.8605,23769.4077
2008-02-08 13:30:00,63.95,63.96,63.72,63.76,28669.24176923792,36.8605,36.8663,36.728,36.751,28669.2418
2008-02-08 13:35:00,63.76,63.77,63.54,63.58,43368.743912738086,36.751,36.7568,36.6242,36.6473,43368.7439
2008-02-08 13:40:00,63.6,63.64,63.39,63.63,47538.81544280905,36.6588,36.6818,36.5377,36.6761,47538.8154
2008-02-08 13:45:00,63.64,63.8,63.56,63.72,48581.33332532679,36.6818,36.7741,36.6357,36.728,48581.3333
2008-02-08 13:50:00,63.7,63.74,63.6,63.64,94556.37194435924,36.7164,36.7395,36.6588,36.6818,94556.3719
2008-02-08 13:55:00,63.63,63.68,63.57,63.59,59423.51930351132,36.6761,36.7049,36.6415,36.653,59423.5193
2008-02-08 14:00:00,63.61,63.68,63.51,63.58,66408.38911638019,36.6646,36.7049,36.6069,36.6473,66408.3891
2008-02-08 14:05:00,63.58,63.77,63.58,63.72,62655.32473931632,36.6473,36.7568,36.6473,36.728,62655.3247
2008-02-08 14:10:00,63.72,63.75,63.5,63.64,70369.95706994762,36.728,36.7453,36.6012,36.6818,70369.9571
2008-02-08 14:15:00,63.62,63.67,63.52,63.62,79127.10728309664,36.6703,36.6991,36.6127,36.6703,79127.1073
2008-02-08 14:20:00,63.63,63.65,63.54,63.58,58798.00857400067,36.6761,36.6876,36.6242,36.6473,58798.0086
2008-02-08 14:25:00,63.59,63.64,63.5,63.62,75478.29469428454,36.653,36.6818,36.6012,36.6703,75478.2947
2008-02-08 14:30:00,63.61,63.88,63.58,63.66,122391.59940758297,36.6646,36.8202,36.6473,36.6934,122391.5994
2008-02-08 14:35:00,63.65,63.83,63.65,63.78,51291.87981987293,36.6876,36.7914,36.6876,36.7625,51291.8798
2008-02-08 14:40:00,63.78,63.83,63.64,63.81,66721.14448113552,36.7625,36.7914,36.6818,36.7798,66721.1445
2008-02-08 14:45:00,63.82,63.86,63.64,63.68,83922.68954267826,36.7856,36.8087,36.6818,36.7049,83922.6895
2008-02-08 14:50:00,63.68,63.8,63.6,63.6,46600.549348543085,36.7049,36.7741,36.6588,36.6588,46600.5493
2008-02-08 14:55:00,63.63,63.83,63.46,63.58,50040.85836085164,36.6761,36.7914,36.5781,36.6473,50040.8584
2008-02-08 15:00:00,63.58,63.68,63.49,63.53,55983.21029120277,36.6473,36.7049,36.5954,36.6184,55983.2103
2008-02-08 15:05:00,63.52,63.69,63.48,63.69,57129.97996197228,36.6127,36.7107,36.5896,36.7107,57129.98
2008-02-08 15:10:00,63.68,63.76,63.53,63.64,55878.95850295099,36.7049,36.751,36.6184,36.6818,55878.9585
2008-02-08 15:15:00,63.66,63.92,63.64,63.85,73706.01429400439,36.6934,36.8432,36.6818,36.8029,73706.0143
2008-02-08 15:20:00,63.84,63.86,63.62,63.86,92054.32902631666,36.7971,36.8087,36.6703,36.8087,92054.329
2008-02-08 15:25:00,63.85,63.93,63.79,63.84,70786.9642229547,36.8029,36.849,36.7683,36.7971,70786.9642
2008-02-08 15:30:00,63.85,64.21,63.84,64.18,94035.11300310036,36.8029,37.0104,36.7971,36.9931,94035.113
2008-02-08 15:35:00,64.16,64.17,63.83,63.89,110402.64375862892,36.9816,36.9873,36.7914,36.8259,110402.6438
2008-02-08 15:40:00,63.87,64.03,63.8,63.95,99143.4506274373,36.8144,36.9066,36.7741,36.8605,99143.4506
2008-02-08 15:45:00,63.95,64.21,63.95,64.02,91220.31472030246,36.8605,37.0104,36.8605,36.9009,91220.3147
2008-02-08 15:50:00,64.01,64.07,63.76,63.86,172953.71670969346,36.8951,36.9297,36.751,36.8087,172953.7167
2008-02-08 15:55:00,63.86,63.9,63.66,63.87,165864.5951085728,36.8087,36.8317,36.6934,36.8144,165864.5951
2008-02-11 09:30:00,64.07,64.21,63.88,64.19,67972.1659401568,36.9297,37.0104,36.8202,36.9989,67972.1659
2008-02-11 09:35:00,64.22,64.47,63.94,64.0,74540.02860001857,37.0162,37.1603,36.8548,36.8894,74540.0286
2008-02-11 09:40:00,64.0,64.31,63.9,64.03,80065.37337736262,36.8894,37.068,36.8317,36.9066,80065.3734
2008-02-11 09:45:00,64.08,64.08,63.7,63.81,61717.05864505035,36.9355,36.9355,36.7164,36.7798,61717.0586
2008-02-11 09:50:00,63.84,63.86,63.35,63.5,84026.94133093003,36.7971,36.8087,36.5147,36.6012,84026.9413
2008-02-11 09:55:00,63.44,63.52,63.07,63.27,131982.76392674618,36.5666,36.6127,36.3533,36.4686,131982.7639
2008-02-11 10:00:00,63.27,63.39,63.05,63.3,124476.63517261844,36.4686,36.5377,36.3418,36.4859,124476.6352
2008-02-11 10:05:00,63.29,63.33,62.85,62.89,86007.72530771374,36.4801,36.5032,36.2265,36.2496,86007.7253
2008-02-11 10:10:00,62.89,63.12,62.89,63.09,72037.985681976,36.2496,36.3821,36.2496,36.3648,72037.9857
2008-02-11 10:15:00,63.12,63.4,63.09,63.22,75895.30184729164,36.3821,36.5435,36.3648,36.4398,75895.3018
2008-02-11 10:20:00,63.23,63.4,63.03,63.33,85069.45921344777,36.4455,36.5435,36.3302,36.5032,85069.4592
2008-02-11 10:25:00,63.37,63.62,63.22,63.62,67867.91415190503,36.5262,36.6703,36.4398,36.6703,67867.9142
2008-02-11 10:30:00,63.62,63.67,63.35,63.39,63489.33904533051,36.6703,36.6991,36.5147,36.5377,63489.339
2008-02-11 10:35:00,63.4,63.53,63.21,63.24,57546.987114979376,36.5435,36.6184,36.434,36.4513,57546.9871
2008-02-11 10:40:00,63.25,63.38,63.22,63.31,37217.8884058834,36.4571,36.532,36.4398,36.4916,37217.8884
2008-02-11 10:45:00,63.3,63.39,63.27,63.32,44724.01716001115,36.4859,36.5377,36.4686,36.4974,44724.0172
2008-02-11 10:50:00,63.33,63.75,63.19,63.75,81941.90556589456,36.5032,36.7453,36.4225,36.7453,81941.9056
2008-02-11 10:55:00,63.74,63.75,63.55,63.65,32735.06151105712,36.7395,36.7453,36.63,36.6876,32735.0615
2008-02-11 11:00:00,63.64,63.7,63.55,63.65,52230.14591413889,36.6818,36.7164,36.63,36.6876,52230.1459
2008-02-11 11:05:00,63.66,63.81,63.63,63.75,82254.66093064987,36.6934,36.7798,36.6761,36.7453,82254.6609
2008-02-11 11:10:00,63.76,64.01,63.75,63.97,101749.74533373164,36.751,36.8951,36.7453,36.8721,101749.7453
2008-02-11 11:15:00,63.97,64.16,63.96,64.1,99143.4506274373,36.8721,36.9816,36.8663,36.947,99143.4506
2008-02-11 11:20:00,64.1,64.28,64.09,64.21,103834.78109876714,36.947,37.0507,36.9412,37.0104,103834.7811
2008-02-11 11:25:00,64.21,64.51,64.13,64.51,356019.856879809,37.0104,37.1833,36.9643,37.1833,356019.8569
2008-02-11 11:30:00,64.5,64.57,63.76,64.33,631870.0885940037,37.1775,37.2179,36.751,37.0796,631870.0886
2008-02-11 11:35:00,64.33,64.36,64.22,64.27,233941.0128369814,37.0796,37.0969,37.0162,37.045,233941.0128
2008-02-11 11:40:00,64.26,64.33,64.23,64.32,74435.7768117668,37.0392,37.0796,37.0219,37.0738,74435.7768
2008-02-11 11:45:00,64.31,64.33,64.22,64.24,78814.35191834133,37.068,37.0796,37.0162,37.0277,78814.3519
2008-02-11 11:50:00,64.24,64.27,64.19,64.21,42534.729606723886,37.0277,37.045,36.9989,37.0104,42534.7296
2008-02-11 11:55:00,64.22,64.28,64.16,64.19,94556.37194435924,37.0162,37.0507,36.9816,36.9989,94556.3719
2008-02-11 12:00:00,64.22,64.47,64.2,64.46,104460.29182827778,37.0162,37.1603,37.0046,37.1545,104460.2918
2008-02-11 12:05:00,64.45,64.49,64.32,64.41,302121.6823536417,37.1487,37.1718,37.0738,37.1257,302121.6824
2008-02-11 12:10:00,64.4,64.51,64.35,64.43,125206.39769038088,37.1199,37.1833,37.0911,37.1372,125206.3977
2008-02-11 12:15:00,64.43,64.54,64.39,64.45,144805.7338817144,37.1372,37.2006,37.1141,37.1487,144805.7339
2008-02-11 12:20:00,64.45,64.5,64.37,64.37,95598.88982687696,37.1487,37.1775,37.1026,37.1026,95598.8898
2008-02-11 12:25:00,64.39,64.46,64.36,64.37,35132.85264084792,37.1141,37.1545,37.0969,37.1026,35132.8526
2008-02-11 12:30:00,64.37,64.47,64.28,64.43,108943.11872310408,37.1026,37.1603,37.0507,37.1372,108943.1187
2008-02-11 12:35:00,64.43,64.58,64.36,64.48,126770.17451415748,37.1372,37.2237,37.0969,37.166,126770.1745
2008-02-11 12:40:00,64.48,64.62,64.48,64.58,206835.54789152008,37.166,37.2467,37.166,37.2237,206835.5479
2008-02-11 12:45:00,64.59,64.65,64.56,64.56,93826.6094265968,37.2294,37.264,37.2121,37.2121,93826.6094
2008-02-11 12:50:00,64.59,64.86,64.56,64.84,148350.29468227475,37.2294,37.3851,37.2121,37.3735,148350.2947
2008-02-11 12:55:00,64.84,64.92,64.77,64.87,68701.92845791922,37.3735,37.4196,37.3332,37.3908,68701.9285
2008-02-11 13:00:00,64.87,65.04,64.87,64.94,92575.58796757551,37.3908,37.4888,37.3908,37.4312,92575.588
2008-02-11 13:05:00,64.93,64.93,64.79,64.88,51917.39054938357,37.4254,37.4254,37.3447,37.3966,51917.3905
2008-02-11 13:10:00,64.88,65.05,64.87,64.95,51708.88697288002,37.3966,37.4946,37.3908,37.4369,51708.887
2008-02-11 13:15:00,64.97,65.07,64.94,64.99,83088.67523666407,37.4485,37.5061,37.4312,37.46,83088.6752
2008-02-11 13:20:00,65.0,65.3,64.98,65.28,153771.387671367,37.4657,37.6387,37.4542,37.6271,153771.3877
2008-02-11 13:25:00,65.29,65.53,65.15,65.53,114259.95992394457,37.6329,37.7712,37.5522,37.7712,114259.9599
2008-02-11 13:30:00,65.53,65.66,65.3,65.51,107483.59368757924,37.7712,37.8462,37.6387,37.7597,107483.5937
2008-02-11 13:35:00,65.52,65.57,65.4,65.42,92158.58081456844,37.7655,37.7943,37.6963,37.7078,92158.5808
2008-02-11 13:40:00,65.45,65.69,65.39,65.39,111340.90985289488,37.7251,37.8635,37.6905,37.6905,111340.9099
2008-02-11 13:45:00,65.38,65.43,65.31,65.4,47330.31186630551,37.6848,37.7136,37.6444,37.6963,47330.3119
2008-02-11 13:50:00,65.4,65.58,65.38,65.46,64636.108716100025,37.6963,37.8001,37.6848,37.7309,64636.1087
2008-02-11 13:55:00,65.46,65.54,65.38,65.45,46392.045772039535,37.7309,37.777,37.6848,37.7251,46392.0458
2008-02-11 14:00:00,65.45,65.52,65.38,65.41,41700.71530070969,37.7251,37.7655,37.6848,37.7021,41700.7153
2008-02-11 14:05:00,65.41,65.5,65.37,65.43,51396.1316081247,37.7021,37.7539,37.679,37.7136,51396.1316
2008-02-11 14:10:00,65.43,65.53,65.41,65.46,61508.5550685468,37.7136,37.7712,37.7021,37.7309,61508.5551
2008-02-11 14:15:00,65.42,65.45,65.19,65.25,90907.55935554714,37.7078,37.7251,37.5753,37.6098,90907.5594
2008-02-11 14:20:00,65.25,65.27,65.15,65.2,59215.01572700777,37.6098,37.6214,37.5522,37.581,59215.0157
2008-02-11 14:25:00,65.22,65.32,65.17,65.19,39407.175959170665,37.5926,37.6502,37.5637,37.5753,39407.176
2008-02-11 14:30:00,65.2,65.21,65.16,65.2,58902.26036225245,37.581,37.5868,37.558,37.581,58902.2604
2008-02-11 14:35:00,65.2,65.22,65.14,65.18,62238.31758630922,37.581,37.5926,37.5464,37.5695,62238.3176
2008-02-11 14:40:00,65.18,65.34,65.14,65.34,65365.87123386245,37.5695,37.6617,37.5464,37.6617,65365.8712
2008-02-11 14:45:00,65.34,65.44,65.27,65.38,69431.69097568165,37.6617,37.7194,37.6214,37.6848,69431.691
2008-02-11 14:50:00,65.38,65.44,65.25,65.38,101749.74533373164,37.6848,37.7194,37.6098,37.6848,101749.7453
2008-02-11 14:55:00,65.39,65.42,65.21,65.24,67659.41057540147,37.6905,37.7078,37.5868,37.6041,67659.4106
2008-02-11 15:00:00,65.25,65.37,65.18,65.35,138967.63373961506,37.6098,37.679,37.5695,37.6675,138967.6337
2008-02-11 15:05:00,65.34,65.47,65.27,65.4,117387.5135714978,37.6617,37.7367,37.6214,37.6963,117387.5136
2008-02-11 15:10:00,65.37,65.6,65.33,65.49,136569.84260982426,37.679,37.8116,37.656,37.7482,136569.8426
2008-02-11 15:15:00,65.49,65.54,65.39,65.5,149914.07150605135,37.7482,37.777,37.6905,37.7539,149914.0715
2008-02-11 15:20:00,65.5,65.81,65.47,65.71,303581.2073891666,37.7539,37.9326,37.7367,37.875,303581.2074
2008-02-11 15:25:00,65.7,65.77,65.54,65.75,154918.15734213652,37.8692,37.9096,37.777,37.898,154918.1573
2008-02-11 15:30:00,65.75,65.77,65.61,65.74,102583.75963974584,37.898,37.9096,37.8173,37.8923,102583.7596
2008-02-11 15:35:00,65.74,65.85,65.51,65.53,171702.69525067217,37.8923,37.9557,37.7597,37.7712,171702.6953
2008-02-11 15:40:00,65.54,65.65,65.51,65.57,131774.26035024264,37.777,37.8404,37.7597,37.7943,131774.2604
2008-02-11 15:45:00,65.57,65.76,65.51,65.76,141886.68381066475,37.7943,37.9038,37.7597,37.9038,141886.6838
2008-02-11 15:50:00,65.76,65.92,65.68,65.83,315882.91840287595,37.9038,37.996,37.8577,37.9442,315882.9184
2008-02-11 15:55:00,65.83,65.85,65.72,65.74,182023.62228759783,37.9442,37.9557,37.8808,37.8923,182023.6223
2008-02-12 09:30:00,66.28,66.28,65.81,66.07,89448.0343200223,38.2035,38.2035,37.9326,38.0825,89448.0343
2008-02-12 09:35:00,66.02,66.13,65.74,65.79,69327.43918742987,38.0537,38.1171,37.8923,37.9211,69327.4392
2008-02-12 09:40:00,65.82,66.19,65.72,66.19,124163.87980786312,37.9384,38.1517,37.8808,38.1517,124163.8798
2008-02-12 09:45:00,66.17,66.76,66.12,66.68,137925.11585709732,38.1401,38.4802,38.1113,38.4341,137925.1159
2008-02-12 09:50:00,66.71,66.71,66.48,66.55,111445.16164114668,38.4514,38.4514,38.3188,38.3592,111445.1616
2008-02-12 09:55:00,66.55,66.7,66.54,66.55,65678.62659861778,38.3592,38.4456,38.3534,38.3592,65678.6266
2008-02-12 10:00:00,66.55,66.86,66.47,66.82,94452.12015610746,38.3592,38.5378,38.313,38.5148,94452.1202
2008-02-12 10:05:00,66.8,66.91,66.52,66.9,103417.77394576004,38.5033,38.5667,38.3419,38.5609,103417.7739
2008-02-12 10:10:00,66.89,67.15,66.88,67.07,142199.43917542006,38.5551,38.705,38.5494,38.6589,142199.4392
2008-02-12 10:15:00,67.08,67.14,66.66,66.74,178374.8096987857,38.6647,38.6992,38.4226,38.4687,178374.8097
2008-02-12 10:20:00,66.75,66.86,66.66,66.85,68180.66951666035,38.4744,38.5378,38.4226,38.5321,68180.6695
2008-02-12 10:25:00,66.85,66.99,66.76,66.89,84131.19311918181,38.5321,38.6128,38.4802,38.5551,84131.1931
2008-02-12 10:30:00,66.87,66.9,66.77,66.79,94139.36479135214,38.5436,38.5609,38.486,38.4975,94139.3648
2008-02-12 10:35:00,66.79,66.84,66.69,66.72,64323.353351344704,38.4975,38.5263,38.4399,38.4571,64323.3534
2008-02-12 10:40:00,66.72,66.87,66.7,66.8,55983.21029120277,38.4571,38.5436,38.4456,38.5033,55983.2103
2008-02-12 10:45:00,66.83,66.88,66.76,66.85,43472.99570098986,38.5206,38.5494,38.4802,38.5321,43472.9957
2008-02-12 10:50:00,66.86,66.89,66.7,66.88,82254.66093064987,38.5378,38.5551,38.4456,38.5494,82254.6609
2008-02-12 10:55:00,66.9,66.99,66.86,66.91,89656.53789652584,38.5609,38.6128,38.5378,38.5667,89656.5379
2008-02-12 11:00:00,66.91,66.99,66.85,66.95,74644.28038827036,38.5667,38.6128,38.5321,38.5897,74644.2804
2008-02-12 11:05:00,66.95,66.96,66.74,66.85,97996.68095666778,38.5897,38.5955,38.4687,38.5321,97996.681
2008-02-12 11:10:00,66.86,66.86,66.74,66.84,125831.90841989152,38.5378,38.5378,38.4687,38.5263,125831.9084
2008-02-12 11:15:00,66.84,66.9,66.76,66.88,63593.59083358228,38.5263,38.5609,38.4802,38.5494,63593.5908
2008-02-12 11:20:00,66.89,67.0,66.74,66.78,125310.64947863264,38.5551,38.6185,38.4687,38.4917,125310.6495
2008-02-12 11:25:00,66.78,66.78,66.64,66.73,99977.4649334515,38.4917,38.4917,38.411,38.4629,99977.4649
2008-02-12 11:30:00,66.73,66.73,66.55,66.58,123225.61371359717,38.4629,38.4629,38.3592,38.3765,123225.6137
2008-02-12 11:35:00,66.58,66.58,66.41,66.44,88822.52359051166,38.3765,38.3765,38.2785,38.2958,88822.5236
2008-02-12 11:40:00,66.44,66.53,66.42,66.42,48268.57796057147,38.2958,38.3476,38.2842,38.2842,48268.578
2008-02-12 11:45:00,66.42,66.45,66.27,66.35,67867.91415190503,38.2842,38.3015,38.1978,38.2439,67867.9142
2008-02-12 11:50:00,66.36,66.37,66.27,66.33,86424.73246072084,38.2496,38.2554,38.1978,38.2324,86424.7325
2008-02-12 11:55:00,66.31,66.33,66.08,66.12,79335.6108596002,38.2208,38.2324,38.0883,38.1113,79335.6109
2008-02-12 12:00:00,66.1,66.17,66.07,66.1,48060.07438406792,38.0998,38.1401,38.0825,38.0998,48060.0744
2008-02-12 12:05:00,66.1,66.25,66.08,66.19,47226.06007805373,38.0998,38.1862,38.0883,38.1517,47226.0601
2008-02-12 12:10:00,66.2,66.22,65.97,66.03,69640.19455218519,38.1574,38.1689,38.0249,38.0594,69640.1946
2008-02-12 12:15:00,66.03,66.13,65.96,65.99,31275.53647553227,38.0594,38.1171,38.0191,38.0364,31275.5365
2008-02-12 12:20:00,65.99,66.01,65.82,65.83,46392.045772039535,38.0364,38.0479,37.9384,37.9442,46392.0458
2008-02-12 12:25:00,65.83,65.87,65.58,65.69,48060.07438406792,37.9442,37.9672,37.8001,37.8635,48060.0744
2008-02-12 12:30:00,65.69,65.95,65.65,65.91,62551.07295106454,37.8635,38.0133,37.8404,37.9903,62551.073
2008-02-12 12:35:00,65.88,65.99,65.74,65.97,43368.743912738086,37.973,38.0364,37.8923,38.0249,43368.7439
2008-02-12 12:40:00,65.97,65.98,65.55,65.55,58485.25320924535,38.0249,38.0306,37.7828,37.7828,58485.2532
2008-02-12 12:45:00,65.55,65.72,65.53,65.61,60778.79255078438,37.7828,37.8808,37.7712,37.8173,60778.7926
2008-02-12 12:50:00,65.62,65.79,65.58,65.74,78710.10013008954,37.8231,37.9211,37.8001,37.8923,78710.1001
2008-02-12 12:55:00,65.74,66.01,65.74,66.01,74331.52502351503,37.8923,38.0479,37.8923,38.0479,74331.525
2008-02-12 13:00:00,65.99,66.25,65.98,66.23,59632.02288001486,38.0364,38.1862,38.0306,38.1747,59632.0229
2008-02-12 13:05:00,66.21,66.21,65.98,66.03,44098.5064305005,38.1632,38.1632,38.0306,38.0594,44098.5064
2008-02-12 13:10:00,66.03,66.16,65.97,66.03,72037.985681976,38.0594,38.1344,38.0249,38.0594,72037.9857
2008-02-12 13:15:00,66.02,66.23,65.98,66.17,37530.64377063872,38.0537,38.1747,38.0306,38.1401,37530.6438
2008-02-12 13:20:00,66.17,66.23,66.06,66.09,26896.96136895776,38.1401,38.1747,38.0767,38.094,26896.9614
2008-02-12 13:25:00,66.09,66.34,66.09,66.2,33777.57939357485,38.094,38.2381,38.094,38.1574,33777.5794
2008-02-12 13:30:00,66.19,66.21,66.11,66.18,22309.88268587969,38.1517,38.1632,38.1055,38.1459,22309.8827
2008-02-12 13:35:00,66.18,66.2,65.98,66.04,47121.80828980196,38.1459,38.1574,38.0306,38.0652,47121.8083
2008-02-12 13:40:00,66.03,66.08,65.92,66.01,30024.51501651098,38.0594,38.0883,37.996,38.0479,30024.515
2008-02-12 13:45:00,66.0,66.16,65.98,66.13,41283.7081477026,38.0421,38.1344,38.0306,38.1171,41283.7081
2008-02-12 13:50:00,66.15,66.28,66.13,66.18,47851.57080756438,38.1286,38.2035,38.1171,38.1459,47851.5708
2008-02-12 13:55:00,66.17,66.32,66.14,66.26,36279.62231161744,38.1401,38.2266,38.1228,38.192,36279.6223
2008-02-12 14:00:00,66.25,66.28,66.18,66.19,42847.484971479214,38.1862,38.2035,38.1459,38.1517,42847.485
2008-02-12 14:05:00,66.17,66.26,66.17,66.23,30754.2775342734,38.1401,38.192,38.1401,38.1747,30754.2775
2008-02-12 14:10:00,66.23,66.35,66.21,66.33,41804.96708896147,38.1747,38.2439,38.1632,38.2324,41804.9671
2008-02-12 14:15:00,66.32,66.33,66.03,66.03,55566.20313819567,38.2266,38.2324,38.0594,38.0594,55566.2031
2008-02-12 14:20:00,66.03,66.15,66.01,66.09,56921.47638546873,38.0594,38.1286,38.0479,38.094,56921.4764
2008-02-12 14:25:00,66.11,66.16,66.04,66.13,36488.12588812099,38.1055,38.1344,38.0652,38.1171,36488.1259
2008-02-12 14:30:00,66.1,66.11,65.89,65.98,65157.3676573589,38.0998,38.1055,37.9787,38.0306,65157.3677
2008-02-12 14:35:00,65.97,66.08,65.89,65.97,59736.27466826664,38.0249,38.0883,37.9787,38.0249,59736.2747
2008-02-12 14:40:00,66.0,66.02,65.68,65.74,66199.88553987665,38.0421,38.0537,37.8577,37.8923,66199.8855
2008-02-12 14:45:00,65.74,65.99,65.63,65.86,96015.89697988408,37.8923,38.0364,37.8289,37.9614,96015.897
2008-02-12 14:50:00,65.89,66.19,65.8,66.11,109151.62229960762,37.9787,38.1517,37.9269,38.1055,109151.6223
2008-02-12 14:55:00,66.12,66.28,66.07,66.26,40866.7009946955,38.1113,38.2035,38.0825,38.192,40866.701
2008-02-12 15:00:00,66.24,66.29,65.93,65.95,72142.23747022777,38.1805,38.2093,38.0018,38.0133,72142.2375
2008-02-12 15:05:00,65.96,66.0,65.75,65.89,77771.83403582359,38.0191,38.0421,37.898,37.9787,77771.834
2008-02-12 15:10:00,65.9,66.04,65.86,65.97,81837.65377764277,37.9845,38.0652,37.9614,38.0249,81837.6538
2008-02-12 15:15:00,65.97,66.15,65.9,65.97,106232.57222855795,38.0249,38.1286,37.9845,38.0249,106232.5722
2008-02-12 15:20:00,65.98,66.06,65.63,65.71,75791.05005903987,38.0306,38.0767,37.8289,37.875,75791.0501
2008-02-12 15:25:00,65.69,65.75,65.56,65.75,78293.09297708246,37.8635,37.898,37.7885,37.898,78293.093
2008-02-12 15:30:00,65.76,65.79,65.32,65.32,175143.0042629807,37.9038,37.9211,37.6502,37.6502,175143.0043
2008-02-12 15:35:00,65.32,65.33,64.8,64.83,214133.17306914428,37.6502,37.656,37.3505,37.3678,214133.1731
2008-02-12 15:40:00,64.83,65.26,64.77,65.19,157628.70383668266,37.3678,37.6156,37.3332,37.5753,157628.7038
2008-02-12 15:45:00,65.2,65.41,65.13,65.39,195576.35476032848,37.581,37.7021,37.5407,37.6905,195576.3548
2008-02-12 15:50:00,65.39,65.58,65.39,65.56,180564.09725207297,37.6905,37.8001,37.6905,37.7885,180564.0973
2008-02-12 15:55:00,65.56,65.58,65.4,65.46,184108.6580526333,37.7885,37.8001,37.6963,37.7309,184108.6581
2008-02-13 09:30:00,66.06,66.23,65.81,66.09,167428.37193234943,38.0767,38.1747,37.9326,38.094,167428.3719
2008-02-13 09:35:00,66.08,66.13,65.75,65.88,65991.38196337309,38.0883,38.1171,37.898,37.973,65991.382
2008-02-13 09:40:00,65.89,65.95,65.6,65.73,124268.1315961149,37.9787,38.0133,37.8116,37.8865,124268.1316
2008-02-13 09:45:00,65.72,65.93,65.5,65.54,100290.2202982068,37.8808,38.0018,37.7539,37.777,100290.2203
2008-02-13 09:50:00,65.54,65.6,65.39,65.45,146682.26607024635,37.777,37.8116,37.6905,37.7251,146682.2661
2008-02-13 09:55:00,65.43,65.72,65.4,65.5,107066.58653457214,37.7136,37.8808,37.6963,37.7539,107066.5865
2008-02-13 10:00:00,65.51,65.73,65.18,65.36,134067.79969178166,37.7597,37.8865,37.5695,37.6732,134067.7997
2008-02-13 10:05:00,65.36,65.37,64.79,64.8,215696.9498929209,37.6732,37.679,37.3447,37.3505,215696.9499
2008-02-13 10:10:00,64.79,65.19,64.55,65.12,166698.609414587,37.3447,37.5753,37.2064,37.5349,166698.6094
2008-02-13 10:15:00,65.14,65.29,65.07,65.24,69327.43918742987,37.5464,37.6329,37.5061,37.6041,69327.4392
2008-02-13 10:20:00,65.26,65.38,65.13,65.21,97892.429168416,37.6156,37.6848,37.5407,37.5868,97892.4292
2008-02-13 10:25:00,65.22,65.22,64.89,65.08,93930.86121484858,37.5926,37.5926,37.4023,37.5119,93930.8612
2008-02-13 10:30:00,65.09,65.37,64.54,64.97,127187.18166716456,37.5176,37.679,37.2006,37.4485,127187.1817
2008-02-13 10:35:00,64.97,65.08,64.83,65.08,90282.04862603649,37.4485,37.5119,37.3678,37.5119,90282.0486
2008-02-13 10:40:00,65.08,65.2,64.99,65.16,81941.90556589456,37.5119,37.581,37.46,37.558,81941.9056
2008-02-13 10:45:00,65.15,65.3,65.09,65.22,64636.108716100025,37.5522,37.6387,37.5176,37.5926,64636.1087
2008-02-13 10:50:00,65.23,65.52,65.2,65.48,121974.59225457588,37.5983,37.7655,37.581,37.7424,121974.5923
2008-02-13 10:55:00,65.48,65.52,65.39,65.42,172223.95419193103,37.7424,37.7655,37.6905,37.7078,172223.9542
2008-02-13 11:00:00,65.42,65.56,65.4,65.51,75791.05005903987,37.7078,37.7885,37.6963,37.7597,75791.0501
2008-02-13 11:05:00,65.51,65.62,65.41,65.52,28147.982827979045,37.7597,37.8231,37.7021,37.7655,28147.9828
2008-02-13 11:10:00,65.51,65.6,65.42,65.5,30337.270381266306,37.7597,37.8116,37.7078,37.7539,30337.2704
2008-02-13 11:15:00,65.49,65.52,65.4,65.48,33881.83118182663,37.7482,37.7655,37.6963,37.7424,33881.8312
2008-02-13 11:20:00,65.48,65.54,65.43,65.54,24916.17739217404,37.7424,37.777,37.7136,37.777,24916.1774
2008-02-13 11:25:00,65.52,65.7,65.5,65.68,42743.23318322744,37.7655,37.8692,37.7539,37.8577,42743.2332
2008-02-13 11:30:00,65.7,65.7,65.61,65.67,60257.53360952551,37.8692,37.8692,37.8173,37.8519,60257.5336
2008-02-13 11:35:00,65.65,65.69,65.59,65.62,35341.356217351466,37.8404,37.8635,37.8058,37.8231,35341.3562
2008-02-13 11:40:00,65.61,65.71,65.54,65.56,40866.7009946955,37.8173,37.875,37.777,37.7885,40866.701
2008-02-13 11:45:00,65.56,65.71,65.51,65.69,48998.34047833389,37.7885,37.875,37.7597,37.8635,48998.3405
2008-02-13 11:50:00,65.68,65.68,65.54,65.65,52021.64233763534,37.8577,37.8577,37.777,37.8404,52021.6423
2008-02-13 11:55:00,65.66,65.78,65.63,65.74,41492.21172420615,37.8462,37.9153,37.8289,37.8923,41492.2117
2008-02-13 12:00:00,65.73,65.81,65.66,65.8,35237.104429099694,37.8865,37.9326,37.8462,37.9269,35237.1044
2008-02-13 12:05:00,65.78,65.93,65.75,65.91,42847.484971479214,37.9153,38.0018,37.898,37.9903,42847.485
2008-02-13 12:10:00,65.93,65.99,65.86,65.93,44411.26179525583,38.0018,38.0364,37.9614,38.0018,44411.2618
2008-02-13 12:15:00,65.94,66.04,65.9,66.04,45245.27610127002,38.0076,38.0652,37.9845,38.0652,45245.2761
2008-02-13 12:20:00,66.03,66.08,65.97,66.0,63906.34619833761,38.0594,38.0883,38.0249,38.0421,63906.3462
2008-02-13 12:25:00,66.0,66.07,65.94,66.01,21997.127321124364,38.0421,38.0825,38.0076,38.0479,21997.1273
2008-02-13 12:30:00,66.0,66.17,66.0,66.16,46079.29040728421,38.0421,38.1401,38.0421,38.1344,46079.2904
2008-02-13 12:35:00,66.15,66.17,66.1,66.11,23769.407721404525,38.1286,38.1401,38.0998,38.1055,23769.4077
2008-02-13 12:40:00,66.11,66.2,66.1,66.14,41596.46351245792,38.1055,38.1574,38.0998,38.1228,41596.4635
2008-02-13 12:45:00,66.13,66.14,66.07,66.08,24394.91845091517,38.1171,38.1228,38.0825,38.0883,24394.9185
2008-02-13 12:50:00,66.1,66.16,66.02,66.13,17931.30757930517,38.0998,38.1344,38.0537,38.1171,17931.3076
2008-02-13 12:55:00,66.13,66.21,66.1,66.21,25020.429180425817,38.1171,38.1632,38.0998,38.1632,25020.4292
2008-02-13 13:00:00,66.19,66.24,66.1,66.14,32318.054358050013,38.1517,38.1805,38.0998,38.1228,32318.0544
2008-02-13 13:05:00,66.17,66.3,66.15,66.24,31275.53647553227,38.1401,38.2151,38.1286,38.1805,31275.5365
2008-02-13 13:10:00,66.24,66.33,66.2,66.28,35445.608005603244,38.1805,38.2324,38.1574,38.2035,35445.608
2008-02-13 13:15:00,66.28,66.36,66.25,66.3,44411.26179525583,38.2035,38.2496,38.1862,38.2151,44411.2618
2008-02-13 13:20:00,66.33,66.5,66.3,66.4,44515.5135835076,38.2324,38.3303,38.2151,38.2727,44515.5136
2008-02-13 13:25:00,66.43,66.45,66.33,66.34,34194.58654658195,38.29,38.3015,38.2324,38.2381,34194.5865
2008-02-13 13:30:00,66.33,66.41,66.28,66.4,19495.084403081783,38.2324,38.2785,38.2035,38.2727,19495.0844
2008-02-13 13:35:00,66.42,66.45,66.35,66.37,46913.30471329841,38.2842,38.3015,38.2439,38.2554,46913.3047
2008-02-13 13:40:00,66.39,66.49,66.32,66.46,53376.91558490841,38.2669,38.3246,38.2266,38.3073,53376.9156
2008-02-13 13:45:00,66.46,66.51,66.36,66.36,36279.62231161744,38.3073,38.3361,38.2496,38.2496,36279.6223
2008-02-13 13:50:00,66.36,66.42,66.3,66.37,36696.62946462453,38.2496,38.2842,38.2151,38.2554,36696.6295
2008-02-13 13:55:00,66.37,66.39,66.13,66.27,44619.76537175937,38.2554,38.2669,38.1171,38.1978,44619.7654
2008-02-13 14:00:00,66.27,66.38,66.24,66.25,49936.60657259986,38.1978,38.2612,38.1805,38.1862,49936.6066
2008-02-13 14:05:00,66.24,66.28,66.14,66.15,112174.92415890908,38.1805,38.2035,38.1228,38.1286,112174.9242
2008-02-13 14:10:00,66.16,66.17,65.9,65.91,74227.27323526326,38.1344,38.1401,37.9845,37.9903,74227.2732
2008-02-13 14:15:00,65.91,66.14,65.91,66.12,41909.21887721324,37.9903,38.1228,37.9903,38.1113,41909.2189
2008-02-13 14:20:00,66.12,66.19,66.01,66.18,62655.32473931632,38.1113,38.1517,38.0479,38.1459,62655.3247
2008-02-13 14:25:00,66.2,66.2,66.09,66.13,68910.43203442277,38.1574,38.1574,38.094,38.1171,68910.432
2008-02-13 14:30:00,66.15,66.27,66.12,66.26,30441.52216951808,38.1286,38.1978,38.1113,38.192,30441.5222
2008-02-13 14:35:00,66.26,66.3,66.18,66.26,58485.25320924535,38.192,38.2151,38.1459,38.192,58485.2532
2008-02-13 14:40:00,66.25,66.33,66.07,66.19,32213.80256979824,38.1862,38.2324,38.0825,38.1517,32213.8026
2008-02-13 14:45:00,66.19,66.28,66.14,66.17,75999.55363554342,38.1517,38.2035,38.1228,38.1401,75999.5536
2008-02-13 14:50:00,66.16,66.27,66.07,66.26,30962.78111077695,38.1344,38.1978,38.0825,38.192,30962.7811
2008-02-13 14:55:00,66.26,66.38,66.24,66.37,27418.220310216624,38.192,38.2612,38.1805,38.2554,27418.2203
2008-02-13 15:00:00,66.37,66.48,66.25,66.27,69014.68382267455,38.2554,38.3188,38.1862,38.1978,69014.6838
2008-02-13 15:05:00,66.28,66.35,66.19,66.35,37947.65092364582,38.2035,38.2439,38.1517,38.2439,37947.6509
2008-02-13 15:10:00,66.36,66.5,66.26,66.36,59736.27466826664,38.2496,38.3303,38.192,38.2496,59736.2747
2008-02-13 15:15:00,66.36,66.48,66.32,66.47,36071.11873511389,38.2496,38.3188,38.2266,38.313,36071.1187
2008-02-13 15:20:00,66.47,66.67,66.45,66.59,68910.43203442277,38.313,38.4283,38.3015,38.3822,68910.432
2008-02-13 15:25:00,66.59,66.7,66.56,66.61,62655.32473931632,38.3822,38.4456,38.3649,38.3937,62655.3247
2008-02-13 15:30:00,66.62,66.7,66.48,66.7,57755.490691482926,38.3995,38.4456,38.3188,38.4456,57755.4907
2008-02-13 15:35:00,66.69,66.9,66.66,66.9,136674.09439807603,38.4399,38.5609,38.4226,38.5609,136674.0944
2008-02-13 15:40:00,66.9,66.91,66.84,66.86,81003.63947162859,38.5609,38.5667,38.5263,38.5378,81003.6395
2008-02-13 15:45:00,66.86,67.07,66.86,67.07,210797.1158450875,38.5378,38.6589,38.5378,38.6589,210797.1158
2008-02-13 15:50:00,67.07,67.2,66.97,67.19,553368.4920404176,38.6589,38.7338,38.6012,38.7281,553368.492
2008-02-13 15:55:00,67.18,67.38,67.06,67.19,476951.9312518672,38.7223,38.8376,38.6531,38.7281,476951.9313
2008-02-14 09:30:00,67.42,68.09,67.42,68.09,159609.48781346634,38.8606,39.2468,38.8606,39.2468,159609.4878
2008-02-14 09:35:00,68.07,68.33,67.84,68.33,200893.19596116897,39.2353,39.3851,39.1027,39.3851,200893.196
2008-02-14 09:40:00,68.31,68.57,68.22,68.32,138759.13016311152,39.3736,39.5235,39.3217,39.3794,138759.1302
2008-02-14 09:45:00,68.31,68.74,68.11,68.69,179313.07579305168,39.3736,39.6215,39.2583,39.5926,179313.0758
2008-02-14 09:50:00,68.67,68.76,68.38,68.61,124685.138749122,39.5811,39.633,39.414,39.5465,124685.1387
2008-02-14 09:55:00,68.61,69.03,68.6,68.92,199016.66377263705,39.5465,39.7886,39.5408,39.7252,199016.6638
2008-02-14 10:00:00,68.91,69.39,68.88,69.34,252497.8311457972,39.7195,39.9961,39.7022,39.9673,252497.8311
2008-02-14 10:05:00,69.34,69.37,69.01,69.07,122391.59940758297,39.9673,39.9846,39.7771,39.8117,122391.5994
2008-02-14 10:10:00,69.07,69.14,68.89,69.09,166073.09868507637,39.8117,39.852,39.7079,39.8232,166073.0987
2008-02-14 10:15:00,69.09,69.2,68.94,69.05,111132.40627639134,39.8232,39.8866,39.7367,39.8002,111132.4063
2008-02-14 10:20:00,69.07,69.35,69.03,69.31,118951.2903952744,39.8117,39.9731,39.7886,39.95,118951.2904
2008-02-14 10:25:00,69.28,69.74,69.17,69.56,207252.5550445272,39.9327,40.1979,39.8693,40.0941,207252.555
2008-02-14 10:30:00,69.55,69.77,69.55,69.71,151686.35190633152,40.0883,40.2152,40.0883,40.1806,151686.3519
2008-02-14 10:35:00,69.71,69.72,69.3,69.59,96120.14876813584,40.1806,40.1863,39.9442,40.1114,96120.1488
2008-02-14 10:40:00,69.58,69.78,69.48,69.74,121140.57794856168,40.1056,40.2209,40.048,40.1979,121140.5779
2008-02-14 10:45:00,69.74,69.88,69.65,69.88,139280.38910437038,40.1979,40.2786,40.146,40.2786,139280.3891
2008-02-14 10:50:00,69.89,70.06,69.74,69.89,145848.25176423215,40.2843,40.3823,40.1979,40.2843,145848.2518
2008-02-14 10:55:00,69.88,70.06,69.81,69.99,96432.90413289116,40.2786,40.3823,40.2382,40.342,96432.9041
2008-02-14 11:00:00,69.99,70.17,69.98,70.13,180668.3490403248,40.342,40.4457,40.3362,40.4227,180668.349
2008-02-14 11:05:00,70.13,70.43,70.12,70.32,207565.3104092825,40.4227,40.5956,40.4169,40.5322,207565.3104
2008-02-14 11:10:00,70.3,70.3,69.96,70.12,168053.88266186006,40.5206,40.5206,40.3247,40.4169,168053.8827
2008-02-14 11:15:00,70.1,70.11,69.76,69.89,142407.9427519236,40.4054,40.4111,40.2094,40.2843,142407.9428
2008-02-14 11:20:00,69.89,69.89,69.55,69.62,160964.76106073943,40.2843,40.2843,40.0883,40.1287,160964.7611
2008-02-14 11:25:00,69.62,69.81,69.61,69.66,128542.45491443764,40.1287,40.2382,40.1229,40.1518,128542.4549
2008-02-14 11:30:00,69.66,69.78,69.57,69.78,84339.69669568536,40.1518,40.2209,40.0999,40.2209,84339.6967
2008-02-14 11:35:00,69.8,69.82,69.63,69.68,122287.34761933118,40.2324,40.244,40.1345,40.1633,122287.3476
2008-02-14 11:40:00,69.71,69.75,69.37,69.41,160756.2574842359,40.1806,40.2036,39.9846,40.0077,160756.2575
2008-02-14 11:45:00,69.41,69.58,69.35,69.53,114155.7081356928,40.0077,40.1056,39.9731,40.0768,114155.7081
2008-02-14 11:50:00,69.51,69.65,69.45,69.45,67242.40342239439,40.0653,40.146,40.0307,40.0307,67242.4034
2008-02-14 11:55:00,69.48,69.5,69.37,69.42,66512.64090463196,40.048,40.0595,39.9846,40.0134,66512.6409
2008-02-14 12:00:00,69.46,69.46,69.1,69.15,116762.00284198717,40.0365,40.0365,39.829,39.8578,116762.0028
2008-02-14 12:05:00,69.14,69.47,69.13,69.44,79127.10728309664,39.852,40.0422,39.8463,40.0249,79127.1073
2008-02-14 12:10:00,69.45,69.54,69.35,69.48,68180.66951666035,40.0307,40.0826,39.9731,40.048,68180.6695
2008-02-14 12:15:00,69.48,69.54,69.4,69.47,65887.13017512132,40.048,40.0826,40.0019,40.0422,65887.1302
2008-02-14 12:20:00,69.48,69.52,69.38,69.5,83818.43775442649,40.048,40.0711,39.9904,40.0595,83818.4378
2008-02-14 12:25:00,69.49,69.51,69.42,69.45,69327.43918742987,40.0538,40.0653,40.0134,40.0307,69327.4392
2008-02-14 12:30:00,69.44,69.45,69.26,69.35,50666.36909036228,40.0249,40.0307,39.9212,39.9731,50666.3691
2008-02-14 12:35:00,69.35,69.47,69.23,69.28,72454.9928349831,39.9731,40.0422,39.9039,39.9327,72454.9928
2008-02-14 12:40:00,69.3,69.35,69.21,69.31,60778.79255078438,39.9442,39.9731,39.8924,39.95,60778.7926
2008-02-14 12:45:00,69.32,69.54,69.26,69.43,163049.79682577492,39.9558,40.0826,39.9212,40.0192,163049.7968
2008-02-14 12:50:00,69.43,69.5,69.34,69.35,77771.83403582359,40.0192,40.0595,39.9673,39.9731,77771.834
2008-02-14 12:55:00,69.35,69.36,69.1,69.13,92992.59512058264,39.9731,39.9788,39.829,39.8463,92992.5951
2008-02-14 13:00:00,69.15,69.27,69.13,69.18,39302.92417091889,39.8578,39.927,39.8463,39.8751,39302.9242
2008-02-14 13:05:00,69.22,69.22,68.83,68.88,79648.36622435552,39.8981,39.8981,39.6733,39.7022,79648.3662
2008-02-14 13:10:00,68.87,68.99,68.82,68.86,55878.95850295099,39.6964,39.7656,39.6676,39.6906,55878.9585
2008-02-14 13:15:00,68.85,69.16,68.73,69.11,168366.6380266154,39.6849,39.8636,39.6157,39.8347,168366.638
2008-02-14 13:20:00,69.11,69.12,68.99,69.0,66199.88553987665,39.8347,39.8405,39.7656,39.7713,66199.8855
2008-02-14 13:25:00,69.01,69.07,68.89,68.98,51604.63518462825,39.7771,39.8117,39.7079,39.7598,51604.6352
2008-02-14 13:30:00,68.95,69.35,68.94,69.27,110298.39197037714,39.7425,39.9731,39.7367,39.927,110298.392
2008-02-14 13:35:00,69.28,69.45,69.22,69.44,60883.04433903616,39.9327,40.0307,39.8981,40.0249,60883.0443
2008-02-14 13:40:00,69.41,69.42,69.24,69.26,75478.29469428454,40.0077,40.0134,39.9097,39.9212,75478.2947
2008-02-14 13:45:00,69.27,69.39,69.26,69.3,42847.484971479214,39.927,39.9961,39.9212,39.9442,42847.485
2008-02-14 13:50:00,69.29,69.3,69.1,69.12,42221.97424196856,39.9385,39.9442,39.829,39.8405,42221.9742
2008-02-14 13:55:00,69.12,69.4,69.12,69.31,62134.06579805745,39.8405,40.0019,39.8405,39.95,62134.0658
2008-02-14 14:00:00,69.34,69.54,69.26,69.26,73497.51071750085,39.9673,40.0826,39.9212,39.9212,73497.5107
2008-02-14 14:05:00,69.24,69.42,69.2,69.3,54315.18167917438,39.9097,40.0134,39.8866,39.9442,54315.1817
2008-02-14 14:10:00,69.29,69.29,69.12,69.16,56608.72102071341,39.9385,39.9385,39.8405,39.8636,56608.721
2008-02-14 14:15:00,69.14,69.34,69.08,69.32,52542.90127889421,39.852,39.9673,39.8174,39.9558,52542.9013
2008-02-14 14:20:00,69.32,69.43,69.2,69.33,69118.93561092632,39.9558,40.0192,39.8866,39.9615,69118.9356
2008-02-14 14:25:00,69.31,69.54,69.26,69.28,74123.02144701149,39.95,40.0826,39.9212,39.9327,74123.0214
2008-02-14 14:30:00,69.27,69.29,69.21,69.25,35132.85264084792,39.927,39.9385,39.8924,39.9154,35132.8526
2008-02-14 14:35:00,69.25,69.33,69.09,69.16,53481.16737316018,39.9154,39.9615,39.8232,39.8636,53481.1674
2008-02-14 14:40:00,69.16,69.17,68.96,69.11,63489.33904533051,39.8636,39.8693,39.7483,39.8347,63489.339
2008-02-14 14:45:00,69.11,69.18,68.75,68.76,131774.26035024264,39.8347,39.8751,39.6272,39.633,131774.2604
2008-02-14 14:50:00,68.75,69.06,68.73,68.85,104356.040040026,39.6272,39.8059,39.6157,39.6849,104356.04
2008-02-14 14:55:00,68.85,69.04,68.81,69.04,123955.37623135957,39.6849,39.7944,39.6618,39.7944,123955.3762
2008-02-14 15:00:00,69.05,69.08,68.83,68.84,101228.48639247278,39.8002,39.8174,39.6733,39.6791,101228.4864
2008-02-14 15:05:00,68.84,68.96,68.73,68.83,71412.47495246536,39.6791,39.7483,39.6157,39.6733,71412.475
2008-02-14 15:10:00,68.83,69.19,68.83,69.18,109464.37766436295,39.6733,39.8808,39.6733,39.8751,109464.3777
2008-02-14 15:15:00,69.17,69.37,69.1,69.37,96954.16307415004,39.8693,39.9846,39.829,39.9846,96954.1631
2008-02-14 15:20:00,69.37,69.39,69.08,69.22,103000.76679275294,39.9846,39.9961,39.8174,39.8981,103000.7668
2008-02-14 15:25:00,69.22,69.38,69.2,69.37,71829.48210547245,39.8981,39.9904,39.8866,39.9846,71829.4821
2008-02-14 15:30:00,69.34,69.41,69.2,69.23,114259.95992394457,39.9673,40.0077,39.8866,39.9039,114259.9599
2008-02-14 15:35:00,69.23,69.29,68.99,69.02,156064.92701290603,39.9039,39.9385,39.7656,39.7829,156064.927
2008-02-14 15:40:00,69.02,69.04,68.87,69.02,169096.4005443778,39.7829,39.7944,39.6964,39.7829,169096.4005
2008-02-14 15:45:00,69.02,69.17,68.83,69.12,303685.4591774184,39.7829,39.8693,39.6733,39.8405,303685.4592
2008-02-14 15:50:00,69.11,69.12,68.56,68.56,252080.8239927901,39.8347,39.8405,39.5177,39.5177,252080.824
2008-02-14 15:55:00,68.56,68.93,68.56,68.68,286692.41769237915,39.5177,39.731,39.5177,39.5869,286692.4177
2008-02-15 09:30:00,69.61,69.63,69.06,69.48,628221.2760051916,40.1229,40.1345,39.8059,40.048,628221.276
2008-02-15 09:35:00,69.47,69.48,69.03,69.44,167011.36477934232,40.0422,40.048,39.7886,40.0249,167011.3648
2008-02-15 09:40:00,69.46,69.55,69.19,69.39,191614.78680676105,40.0365,40.0883,39.8808,39.9961,191614.7868
2008-02-15 09:45:00,69.43,69.5,68.97,69.29,154605.4019773812,40.0192,40.0595,39.754,39.9385,154605.402
2008-02-15 09:50:00,69.26,69.47,68.92,68.99,156481.93416591315,39.9212,40.0422,39.7252,39.7656,156481.9342
2008-02-15 09:55:00,68.98,69.07,68.73,69.05,125831.90841989152,39.7598,39.8117,39.6157,39.8002,125831.9084
2008-02-15 10:00:00,69.04,69.15,68.92,69.08,95807.39340338053,39.7944,39.8578,39.7252,39.8174,95807.3934
2008-02-15 10:05:00,69.07,69.09,68.91,68.99,117908.77251275668,39.8117,39.8232,39.7195,39.7656,117908.7725
2008-02-15 10:10:00,68.97,69.38,68.97,69.27,105190.0543460402,39.754,39.9904,39.754,39.927,105190.0543
2008-02-15 10:15:00,69.27,69.27,68.87,68.97,80795.13589512503,39.927,39.927,39.6964,39.754,80795.1359
2008-02-15 10:20:00,68.99,69.01,68.78,68.96,69952.94991694052,39.7656,39.7771,39.6445,39.7483,69952.9499
2008-02-15 10:25:00,68.94,69.03,68.89,68.94,111862.16879415375,39.7367,39.7886,39.7079,39.7367,111862.1688
2008-02-15 10:30:00,68.92,69.15,68.88,69.02,97058.4148624018,39.7252,39.8578,39.7022,39.7829,97058.4149
2008-02-15 10:35:00,69.02,69.1,68.95,69.05,65470.12302211423,39.7829,39.829,39.7425,39.8002,65470.123
2008-02-15 10:40:00,69.05,69.07,68.81,68.86,61717.05864505035,39.8002,39.8117,39.6618,39.6906,61717.0586
2008-02-15 10:45:00,68.87,68.94,68.78,68.79,38573.16165315647,39.6964,39.7367,39.6445,39.6503,38573.1617
2008-02-15 10:50:00,68.8,68.89,68.58,68.62,46496.297560291314,39.6561,39.7079,39.5292,39.5523,46496.2976
2008-02-15 10:55:00,68.63,68.85,68.63,68.71,59423.51930351132,39.5581,39.6849,39.5581,39.6042,59423.5193
2008-02-15 11:00:00,68.69,68.76,68.58,68.64,38885.917017911794,39.5926,39.633,39.5292,39.5638,38885.917
2008-02-15 11:05:00,68.64,68.64,68.38,68.38,51813.1387611318,39.5638,39.5638,39.414,39.414,51813.1388
2008-02-15 11:10:00,68.4,68.56,68.38,68.49,28356.48640448259,39.4255,39.5177,39.414,39.4774,28356.4864
2008-02-15 11:15:00,68.49,68.51,68.37,68.37,24290.6666626634,39.4774,39.4889,39.4082,39.4082,24290.6667
2008-02-15 11:20:00,68.4,68.4,68.2,68.2,39615.67953567421,39.4255,39.4255,39.3102,39.3102,39615.6795
2008-02-15 11:25:00,68.2,68.37,68.19,68.36,29190.500710496788,39.3102,39.4082,39.3045,39.4024,29190.5007
2008-02-15 11:30:00,68.37,68.39,68.09,68.13,39615.67953567421,39.4082,39.4197,39.2468,39.2699,39615.6795
2008-02-15 11:35:00,68.13,68.16,67.97,67.99,38051.9027118976,39.2699,39.2872,39.1776,39.1892,38051.9027
2008-02-15 11:40:00,68.0,68.01,67.9,67.98,39302.92417091889,39.1949,39.2007,39.1373,39.1834,39302.9242
2008-02-15 11:45:00,67.97,67.99,67.71,67.71,47747.3190193126,39.1776,39.1892,39.0278,39.0278,47747.319
2008-02-15 11:50:00,67.71,67.91,67.62,67.91,45766.53504252889,39.0278,39.1431,38.9759,39.1431,45766.535
2008-02-15 11:55:00,67.89,67.93,67.85,67.93,25750.191698188235,39.1315,39.1546,39.1085,39.1546,25750.1917
2008-02-15 12:00:00,67.92,68.13,67.92,68.03,58798.00857400067,39.1488,39.2699,39.1488,39.2122,58798.0086
2008-02-15 12:05:00,68.04,68.05,67.85,67.85,58381.001420993576,39.218,39.2238,39.1085,39.1085,58381.0014
2008-02-15 12:10:00,67.85,68.01,67.85,67.91,38468.90986490469,39.1085,39.2007,39.1085,39.1431,38468.9099
2008-02-15 12:15:00,67.96,67.97,67.78,67.78,83922.68954267826,39.1719,39.1776,39.0681,39.0681,83922.6895
2008-02-15 12:20:00,67.8,67.84,67.61,67.62,70474.20885819939,39.0797,39.1027,38.9701,38.9759,70474.2089
2008-02-15 12:25:00,67.62,67.7,67.44,67.46,66929.64805763906,38.9759,39.022,38.8722,38.8837,66929.6481
2008-02-15 12:30:00,67.48,67.58,67.46,67.56,43785.75106574518,38.8952,38.9528,38.8837,38.9413,43785.7511
2008-02-15 12:35:00,67.56,67.62,67.51,67.58,37634.8955588905,38.9413,38.9759,38.9125,38.9528,37634.8956
2008-02-15 12:40:00,67.58,67.66,67.54,67.54,30650.025746021627,38.9528,38.999,38.9298,38.9298,30650.0257
2008-02-15 12:45:00,67.54,67.79,67.54,67.79,31796.79541679114,38.9298,39.0739,38.9298,39.0739,31796.7954
2008-02-15 12:50:00,67.79,67.89,67.73,67.88,30337.270381266306,39.0739,39.1315,39.0393,39.1258,30337.2704
2008-02-15 12:55:00,67.89,67.94,67.85,67.93,45036.77252476647,39.1315,39.1604,39.1085,39.1546,45036.7725
2008-02-15 13:00:00,67.92,68.03,67.91,67.97,30962.78111077695,39.1488,39.2122,39.1431,39.1776,30962.7811
2008-02-15 13:05:00,67.96,67.99,67.87,67.97,40345.44205343663,39.1719,39.1892,39.12,39.1776,40345.4421
2008-02-15 13:10:00,67.97,68.19,67.94,68.09,65991.38196337309,39.1776,39.3045,39.1604,39.2468,65991.382
2008-02-15 13:15:00,68.1,68.16,68.05,68.06,25750.191698188235,39.2526,39.2872,39.2238,39.2295,25750.1917
2008-02-15 13:20:00,68.07,68.09,67.99,68.01,23769.407721404525,39.2353,39.2468,39.1892,39.2007,23769.4077
2008-02-15 13:25:00,68.03,68.1,68.02,68.08,23873.6595096563,39.2122,39.2526,39.2065,39.241,23873.6595
2008-02-15 13:30:00,68.06,68.11,68.01,68.08,29607.507863503884,39.2295,39.2583,39.2007,39.241,29607.5079
2008-02-15 13:35:00,68.08,68.09,68.01,68.07,31901.04720504292,39.241,39.2468,39.2007,39.2353,31901.0472
2008-02-15 13:40:00,68.08,68.28,68.06,68.26,44202.75821875228,39.241,39.3563,39.2295,39.3448,44202.7582
2008-02-15 13:45:00,68.28,68.37,68.14,68.15,52855.65664364954,39.3563,39.4082,39.2756,39.2814,52855.6566
2008-02-15 13:50:00,68.19,68.4,68.17,68.18,43994.25464224873,39.3045,39.4255,39.2929,39.2987,43994.2546
2008-02-15 13:55:00,68.21,68.42,68.18,68.42,27105.464945461303,39.316,39.437,39.2987,39.437,27105.4649
2008-02-15 14:00:00,68.41,68.49,68.35,68.47,45870.78683078066,39.4313,39.4774,39.3967,39.4658,45870.7868
2008-02-15 14:05:00,68.45,68.48,68.32,68.46,54627.9370439297,39.4543,39.4716,39.3794,39.4601,54627.937
2008-02-15 14:10:00,68.46,68.47,68.3,68.35,29399.00428700033,39.4601,39.4658,39.3679,39.3967,29399.0043
2008-02-15 14:15:00,68.33,68.34,68.11,68.18,56400.21744420986,39.3851,39.3909,39.2583,39.2987,56400.2174
2008-02-15 14:20:00,68.16,68.25,68.14,68.17,25228.932756929367,39.2872,39.339,39.2756,39.2929,25228.9328
2008-02-15 14:25:00,68.13,68.25,68.12,68.18,22831.14162713856,39.2699,39.339,39.2641,39.2987,22831.1416
2008-02-15 14:30:00,68.18,68.29,68.12,68.22,20954.60943860662,39.2987,39.3621,39.2641,39.3217,20954.6094
2008-02-15 14:35:00,68.2,68.27,68.11,68.2,27835.22746322372,39.3102,39.3506,39.2583,39.3102,27835.2275
2008-02-15 14:40:00,68.22,68.27,68.14,68.19,27313.96852196485,39.3217,39.3506,39.2756,39.3045,27313.9685
2008-02-15 14:45:00,68.2,68.26,68.13,68.21,30024.51501651098,39.3102,39.3448,39.2699,39.316,30024.515
2008-02-15 14:50:00,68.21,68.25,68.13,68.25,30024.51501651098,39.316,39.339,39.2699,39.339,30024.515
2008-02-15 14:55:00,68.25,68.33,68.24,68.27,37426.39198238695,39.339,39.3851,39.3333,39.3506,37426.392
2008-02-15 15:00:00,68.27,68.41,68.27,68.35,53585.41916141196,39.3506,39.4313,39.3506,39.3967,53585.4192
2008-02-15 15:05:00,68.35,68.63,68.33,68.4,72559.24462323487,39.3967,39.5581,39.3851,39.4255,72559.2446
2008-02-15 15:10:00,68.44,68.63,68.39,68.58,70369.95706994762,39.4485,39.5581,39.4197,39.5292,70369.9571
2008-02-15 15:15:00,68.56,68.56,68.49,68.5,39302.92417091889,39.5177,39.5177,39.4774,39.4831,39302.9242
2008-02-15 15:20:00,68.52,68.54,68.42,68.51,65887.13017512132,39.4947,39.5062,39.437,39.4889,65887.1302
2008-02-15 15:25:00,68.52,68.54,68.46,68.47,43472.99570098986,39.4947,39.5062,39.4601,39.4658,43472.9957
2008-02-15 15:30:00,68.45,68.52,68.43,68.51,45245.27610127002,39.4543,39.4947,39.4428,39.4889,45245.2761
2008-02-15 15:35:00,68.51,68.6,68.46,68.59,83505.68238967116,39.4889,39.5408,39.4601,39.535,83505.6824
2008-02-15 15:40:00,68.6,68.69,68.55,68.58,107900.60084058634,39.5408,39.5926,39.512,39.5292,107900.6008
2008-02-15 15:45:00,68.58,68.81,68.58,68.75,106858.0829580686,39.5292,39.6618,39.5292,39.6272,106858.083
2008-02-15 15:50:00,68.74,68.79,68.69,68.73,84026.94133093003,39.6215,39.6503,39.5926,39.6157,84026.9413
2008-02-15 15:55:00,68.73,68.82,68.67,68.78,184734.168782144,39.6157,39.6676,39.5811,39.6445,184734.1688
2008-02-19 09:30:00,70.71,71.85,70.07,71.47,306500.25746021623,40.757,41.4141,40.3881,41.195,306500.2575
2008-02-19 09:35:00,71.47,71.75,71.4,71.44,140322.90698688812,41.195,41.3564,41.1547,41.1777,140322.907
2008-02-19 09:40:00,71.44,71.66,71.43,71.58,134484.80684478878,41.1777,41.3045,41.172,41.2584,134484.8068
2008-02-19 09:45:00,71.6,71.69,71.3,71.46,129063.71385569652,41.27,41.3218,41.097,41.1893,129063.7139
2008-02-19 09:50:00,71.46,71.47,71.25,71.41,112591.93131191618,41.1893,41.195,41.0682,41.1604,112591.9313
2008-02-19 09:55:00,71.38,71.45,71.18,71.21,94764.87552086278,41.1432,41.1835,41.0279,41.0452,94764.8755
2008-02-19 10:00:00,71.21,71.46,71.16,71.37,122287.34761933118,41.0452,41.1893,41.0163,41.1374,122287.3476
2008-02-19 10:05:00,71.38,71.46,71.26,71.44,133233.78538576746,41.1432,41.1893,41.074,41.1777,133233.7854
2008-02-19 10:10:00,71.45,71.8,71.44,71.77,100707.22745121393,41.1835,41.3852,41.1777,41.3679,100707.2275
2008-02-19 10:15:00,71.76,71.93,71.62,71.93,79961.12158911084,41.3622,41.4602,41.2815,41.4602,79961.1216
2008-02-19 10:20:00,71.91,71.92,71.76,71.88,76208.05721204697,41.4486,41.4544,41.3622,41.4314,76208.0572
2008-02-19 10:25:00,71.89,72.16,71.15,71.88,128021.19597317876,41.4371,41.5927,41.0106,41.4314,128021.196
2008-02-19 10:30:00,71.92,71.96,71.68,71.81,97996.68095666778,41.4544,41.4775,41.3161,41.391,97996.681
2008-02-19 10:35:00,71.76,71.97,71.64,71.82,78397.34476533423,41.3622,41.4832,41.293,41.3968,78397.3448
2008-02-19 10:40:00,71.83,71.86,71.65,71.66,66616.89269288373,41.4025,41.4198,41.2988,41.3045,66616.8927
2008-02-19 10:45:00,71.66,71.78,71.55,71.64,149288.56077654072,41.3045,41.3737,41.2411,41.293,149288.5608
2008-02-19 10:50:00,71.65,72.02,71.64,71.89,68910.43203442277,41.2988,41.512,41.293,41.4371,68910.432
2008-02-19 10:55:00,71.91,72.06,71.84,71.95,44619.76537175937,41.4486,41.5351,41.4083,41.4717,44619.7654
2008-02-19 11:00:00,71.93,72.01,71.88,71.91,56817.22459721696,41.4602,41.5063,41.4314,41.4486,56817.2246
2008-02-19 11:05:00,71.91,72.06,71.87,72.05,82150.4091423981,41.4486,41.5351,41.4256,41.5293,82150.4091
2008-02-19 11:10:00,72.02,72.04,71.86,71.91,56191.71386770631,41.512,41.5236,41.4198,41.4486,56191.7139
2008-02-19 11:15:00,71.9,71.9,71.69,71.69,46079.29040728421,41.4429,41.4429,41.3218,41.3218,46079.2904
2008-02-19 11:20:00,71.68,71.8,71.61,71.8,81941.90556589456,41.3161,41.3852,41.2757,41.3852,81941.9056
2008-02-19 11:25:00,71.79,71.83,71.65,71.74,47851.57080756438,41.3795,41.4025,41.2988,41.3507,47851.5708
2008-02-19 11:30:00,71.74,71.98,71.67,71.98,89760.78968477761,41.3507,41.489,41.3103,41.489,89760.7897
2008-02-19 11:35:00,71.95,72.15,71.93,72.01,74540.02860001857,41.4717,41.587,41.4602,41.5063,74540.0286
2008-02-19 11:40:00,72.0,72.1,71.98,72.01,66304.13732812842,41.5005,41.5582,41.489,41.5063,66304.1373
2008-02-19 11:45:00,72.01,72.02,71.85,71.95,41179.45635945082,41.5063,41.512,41.4141,41.4717,41179.4564
2008-02-19 11:50:00,71.95,72.0,71.84,71.97,35341.356217351466,41.4717,41.5005,41.4083,41.4832,35341.3562
2008-02-19 11:55:00,71.97,72.06,71.89,71.97,67867.91415190503,41.4832,41.5351,41.4371,41.4832,67867.9142
2008-02-19 12:00:00,72.0,72.19,71.93,71.93,71620.9785289689,41.5005,41.61,41.4602,41.4602,71620.9785
2008-02-19 12:05:00,71.93,71.94,71.85,71.89,52230.14591413889,41.4602,41.4659,41.4141,41.4371,52230.1459
2008-02-19 12:10:00,71.89,72.06,71.89,72.06,50666.36909036228,41.4371,41.5351,41.4371,41.5351,50666.3691
2008-02-19 12:15:00,72.06,72.18,71.91,72.11,43160.240336234536,41.5351,41.6043,41.4486,41.5639,43160.2403
2008-02-19 12:20:00,72.11,72.25,72.1,72.11,58902.26036225245,41.5639,41.6446,41.5582,41.5639,58902.2604
2008-02-19 12:25:00,72.11,72.19,72.04,72.16,56712.97280896518,41.5639,41.61,41.5236,41.5927,56712.9728
2008-02-19 12:30:00,72.18,72.33,72.14,72.32,94869.12730911456,41.6043,41.6907,41.5812,41.685,94869.1273
2008-02-19 12:35:00,72.32,72.32,72.05,72.08,73914.51787050793,41.685,41.685,41.5293,41.5466,73914.5179
2008-02-19 12:40:00,72.08,72.17,72.04,72.05,61091.5479155397,41.5466,41.5985,41.5236,41.5293,61091.5479
2008-02-19 12:45:00,72.06,72.18,71.94,72.18,60257.53360952551,41.5351,41.6043,41.4659,41.6043,60257.5336
2008-02-19 12:50:00,72.18,72.32,72.16,72.25,57025.728173720505,41.6043,41.685,41.5927,41.6446,57025.7282
2008-02-19 12:55:00,72.25,72.34,72.21,72.27,59632.02288001486,41.6446,41.6965,41.6216,41.6561,59632.0229
2008-02-19 13:00:00,72.29,72.43,72.2,72.2,125206.39769038088,41.6677,41.7484,41.6158,41.6158,125206.3977
2008-02-19 13:05:00,72.23,72.39,72.17,72.36,75686.7982707881,41.6331,41.7253,41.5985,41.708,75686.7983
2008-02-19 13:10:00,72.35,72.43,72.17,72.19,88509.76822575633,41.7023,41.7484,41.5985,41.61,88509.7682
2008-02-19 13:15:00,72.19,72.4,72.19,72.32,104773.04719303313,41.61,41.7311,41.61,41.685,104773.0472
2008-02-19 13:20:00,72.36,72.39,72.23,72.32,97996.68095666778,41.708,41.7253,41.6331,41.685,97996.681
2008-02-19 13:25:00,72.32,72.57,72.31,72.44,96849.91128589828,41.685,41.8291,41.6792,41.7541,96849.9113
2008-02-19 13:30:00,72.46,72.52,72.4,72.42,63489.33904533051,41.7657,41.8002,41.7311,41.7426,63489.339
2008-02-19 13:35:00,72.42,72.44,72.31,72.39,73080.50356449375,41.7426,41.7541,41.6792,41.7253,73080.5036
2008-02-19 13:40:00,72.38,72.44,72.27,72.31,63385.08725707874,41.7195,41.7541,41.6561,41.6792,63385.0873
2008-02-19 13:45:00,72.28,72.39,72.23,72.24,61925.5622215539,41.6619,41.7253,41.6331,41.6389,61925.5622
2008-02-19 13:50:00,72.26,72.39,72.18,72.25,100915.73102771748,41.6504,41.7253,41.6043,41.6446,100915.731
2008-02-19 13:55:00,72.26,72.38,72.18,72.26,65678.62659861778,41.6504,41.7195,41.6043,41.6504,65678.6266
2008-02-19 14:00:00,72.25,72.41,72.22,72.4,97162.66665065358,41.6446,41.7368,41.6273,41.7311,97162.6667
2008-02-19 14:05:00,72.39,72.53,72.35,72.43,104773.04719303313,41.7253,41.806,41.7023,41.7484,104773.0472
2008-02-19 14:10:00,72.44,72.55,72.4,72.47,67033.89984589083,41.7541,41.8175,41.7311,41.7714,67033.8998
2008-02-19 14:15:00,72.46,72.67,72.43,72.59,100290.2202982068,41.7657,41.8867,41.7484,41.8406,100290.2203
2008-02-19 14:20:00,72.6,72.71,72.52,72.67,85799.2217312102,41.8464,41.9098,41.8002,41.8867,85799.2217
2008-02-19 14:25:00,72.69,72.76,72.63,72.65,109255.8740878594,41.8982,41.9386,41.8636,41.8752,109255.8741
2008-02-19 14:30:00,72.64,72.71,72.45,72.45,98726.4434744302,41.8694,41.9098,41.7599,41.7599,98726.4435
2008-02-19 14:35:00,72.44,72.7,72.42,72.64,116449.24747723182,41.7541,41.904,41.7426,41.8694,116449.2475
2008-02-19 14:40:00,72.64,72.67,72.4,72.45,113008.93846492328,41.8694,41.8867,41.7311,41.7599,113008.9385
2008-02-19 14:45:00,72.45,72.49,72.28,72.33,76416.56078855052,41.7599,41.783,41.6619,41.6907,76416.5608
2008-02-19 14:50:00,72.34,72.35,72.09,72.18,128750.95849094118,41.6965,41.7023,41.5524,41.6043,128750.9585
2008-02-19 14:55:00,72.17,72.25,71.99,72.01,102166.75248673875,41.5985,41.6446,41.4948,41.5063,102166.7525
2008-02-19 15:00:00,72.02,72.1,71.85,71.98,158045.71098968975,41.512,41.5582,41.4141,41.489,158045.711
2008-02-19 15:05:00,71.98,72.15,71.94,72.0,144492.9785169591,41.489,41.587,41.4659,41.5005,144492.9785
2008-02-19 15:10:00,72.0,72.1,71.9,72.03,85799.2217312102,41.5005,41.5582,41.4429,41.5178,85799.2217
2008-02-19 15:15:00,72.01,72.11,71.93,72.06,77042.07151806116,41.5063,41.5639,41.4602,41.5351,77042.0715
2008-02-19 15:20:00,72.08,72.18,71.86,72.05,118534.28324226732,41.5466,41.6043,41.4198,41.5293,118534.2832
2008-02-19 15:25:00,72.06,72.2,71.94,72.09,115823.73674772118,41.5351,41.6158,41.4659,41.5524,115823.7367
2008-02-19 15:30:00,72.09,72.21,71.97,72.21,98413.68810967488,41.5524,41.6216,41.4832,41.6216,98413.6881
2008-02-19 15:35:00,72.2,72.36,72.2,72.33,133338.03717401926,41.6158,41.708,41.6158,41.6907,133338.0372
2008-02-19 15:40:00,72.33,72.57,72.33,72.43,146995.0214350017,41.6907,41.8291,41.6907,41.7484,146995.0214
2008-02-19 15:45:00,72.42,72.45,72.21,72.26,154813.90555388475,41.7426,41.7599,41.6216,41.6504,154813.9056
2008-02-19 15:50:00,72.25,72.27,71.96,72.03,269178.1172660811,41.6446,41.6561,41.4775,41.5178,269178.1173
2008-02-19 15:55:00,72.03,72.07,71.82,71.93,357792.1372800892,41.5178,41.5409,41.3968,41.4602,357792.1373
2008-02-20 09:30:00,71.23,71.67,70.98,71.27,125623.40484338797,41.0567,41.3103,40.9126,41.0798,125623.4048
2008-02-20 09:35:00,71.28,71.83,71.15,71.74,127916.944184927,41.0855,41.4025,41.0106,41.3507,127916.9442
2008-02-20 09:40:00,71.69,71.83,71.49,71.72,77876.08582407536,41.3218,41.4025,41.2066,41.3391,77876.0858
2008-02-20 09:45:00,71.75,71.8,71.25,71.51,83192.92702491584,41.3564,41.3852,41.0682,41.2181,83192.927
2008-02-20 09:50:00,71.56,71.63,71.52,71.57,44932.5207365147,41.2469,41.2873,41.2238,41.2527,44932.5207
2008-02-20 09:55:00,71.57,71.58,71.35,71.38,74540.02860001857,41.2527,41.2584,41.1259,41.1432,74540.0286
2008-02-20 10:00:00,71.36,71.56,71.27,71.43,59215.01572700777,41.1316,41.2469,41.0798,41.172,59215.0157
2008-02-20 10:05:00,71.44,71.56,71.18,71.35,53376.91558490841,41.1777,41.2469,41.0279,41.1259,53376.9156
2008-02-20 10:10:00,71.32,71.38,71.23,71.24,34611.593699589044,41.1086,41.1432,41.0567,41.0625,34611.5937
2008-02-20 10:15:00,71.24,71.76,71.24,71.76,76729.31615330584,41.0625,41.3622,41.0625,41.3622,76729.3162
2008-02-20 10:20:00,71.75,71.83,71.62,71.71,68806.180246171,41.3564,41.4025,41.2815,41.3334,68806.1802
2008-02-20 10:25:00,71.71,71.84,71.49,71.83,51291.87981987293,41.3334,41.4083,41.2066,41.4025,51291.8798
2008-02-20 10:30:00,71.83,71.94,71.82,71.82,58693.7567857489,41.4025,41.4659,41.3968,41.3968,58693.7568
2008-02-20 10:35:00,71.82,72.0,71.75,71.85,62968.08010407164,41.3968,41.5005,41.3564,41.4141,62968.0801
2008-02-20 10:40:00,71.84,71.85,71.71,71.76,41909.21887721324,41.4083,41.4141,41.3334,41.3622,41909.2189
2008-02-20 10:45:00,71.74,71.83,71.49,71.49,55044.9441969368,41.3507,41.4025,41.2066,41.2066,55044.9442
2008-02-20 10:50:00,71.49,71.57,71.27,71.38,74540.02860001857,41.2066,41.2527,41.0798,41.1432,74540.0286
2008-02-20 10:55:00,71.38,71.62,71.28,71.32,107170.83832282393,41.1432,41.2815,41.0855,41.1086,107170.8383
2008-02-20 11:00:00,71.33,71.51,71.32,71.46,114364.21171219634,41.1143,41.2181,41.1086,41.1893,114364.2117
2008-02-20 11:05:00,71.46,71.62,71.45,71.5,50040.85836085164,41.1893,41.2815,41.1835,41.2123,50040.8584
2008-02-20 11:10:00,71.52,71.72,71.52,71.64,38781.665229660015,41.2238,41.3391,41.2238,41.293,38781.6652
2008-02-20 11:15:00,71.62,71.7,71.52,71.56,20746.105862103075,41.2815,41.3276,41.2238,41.2469,20746.1059
2008-02-20 11:20:00,71.53,71.63,71.48,71.55,45453.77967777357,41.2296,41.2873,41.2008,41.2411,45453.7797
2008-02-20 11:25:00,71.56,71.64,71.51,71.59,22414.13447413146,41.2469,41.293,41.2181,41.2642,22414.1345
2008-02-20 11:30:00,71.58,71.58,71.47,71.47,24707.673815670496,41.2584,41.2584,41.195,41.195,24707.6738
2008-02-20 11:35:00,71.49,71.68,71.46,71.46,50666.36909036228,41.2066,41.3161,41.1893,41.1893,50666.3691
2008-02-20 11:40:00,71.47,71.56,71.44,71.46,17514.300426298072,41.195,41.2469,41.1777,41.1893,17514.3004
2008-02-20 11:45:00,71.45,71.61,71.45,71.57,33569.0758170713,41.1835,41.2757,41.1835,41.2527,33569.0758
2008-02-20 11:50:00,71.56,71.56,71.41,71.44,28981.99713399324,41.2469,41.2469,41.1604,41.1777,28981.9971
2008-02-20 11:55:00,71.44,71.52,71.39,71.47,17722.804002801622,41.1777,41.2238,41.1489,41.195,17722.804
2008-02-20 12:00:00,71.47,71.81,71.42,71.79,48477.08153707502,41.195,41.391,41.1662,41.3795,48477.0815
2008-02-20 12:05:00,71.77,71.92,71.63,71.77,58276.7496327418,41.3679,41.4544,41.2873,41.3679,58276.7496
2008-02-20 12:10:00,71.76,72.02,71.64,71.96,79961.12158911084,41.3622,41.512,41.293,41.4775,79961.1216
2008-02-20 12:15:00,71.97,72.04,71.82,71.82,70265.70528169583,41.4832,41.5236,41.3968,41.3968,70265.7053
2008-02-20 12:20:00,71.82,72.08,71.82,71.91,68076.41772840857,41.3968,41.5466,41.3968,41.4486,68076.4177
2008-02-20 12:25:00,71.93,72.01,71.89,71.96,58798.00857400067,41.4602,41.5063,41.4371,41.4775,58798.0086
2008-02-20 12:30:00,71.97,72.03,71.85,71.91,44202.75821875228,41.4832,41.5178,41.4141,41.4486,44202.7582
2008-02-20 12:35:00,71.91,71.96,71.75,71.85,33256.32045231598,41.4486,41.4775,41.3564,41.4141,33256.3205
2008-02-20 12:40:00,71.85,71.85,71.75,71.83,20433.35049734775,41.4141,41.4141,41.3564,41.4025,20433.3505
2008-02-20 12:45:00,71.83,71.91,71.78,71.8,28981.99713399324,41.4025,41.4486,41.3737,41.3852,28981.9971
2008-02-20 12:50:00,71.82,71.95,71.82,71.85,24082.16308615985,41.3968,41.4717,41.3968,41.4141,24082.1631
2008-02-20 12:55:00,71.84,71.86,71.72,71.8,30858.529322525173,41.4083,41.4198,41.3391,41.3852,30858.5293
2008-02-20 13:00:00,71.8,72.03,71.72,72.0,50874.87266686583,41.3852,41.5178,41.3391,41.5005,50874.8727
2008-02-20 13:05:00,72.0,72.24,71.92,72.21,91533.0700850578,41.5005,41.6389,41.4544,41.6216,91533.0701
2008-02-20 13:10:00,72.2,72.31,72.18,72.26,45453.77967777357,41.6158,41.6792,41.6043,41.6504,45453.7797
2008-02-20 13:15:00,72.26,72.28,72.04,72.07,54419.43346742616,41.6504,41.6619,41.5236,41.5409,54419.4335
2008-02-20 13:20:00,72.07,72.08,71.9,71.98,64844.612292603575,41.5409,41.5466,41.4429,41.489,64844.6123
2008-02-20 13:25:00,71.96,72.12,71.96,72.09,52751.40485539776,41.4775,41.5697,41.4775,41.5524,52751.4049
2008-02-20 13:30:00,72.09,72.09,71.87,71.92,50666.36909036228,41.5524,41.5524,41.4256,41.4544,50666.3691
2008-02-20 13:35:00,71.92,71.94,71.85,71.88,42951.736759730986,41.4544,41.4659,41.4141,41.4314,42951.7368
2008-02-20 13:40:00,71.93,72.09,71.91,72.03,33360.57224056776,41.4602,41.5524,41.4486,41.5178,33360.5722
2008-02-20 13:45:00,72.02,72.11,71.98,72.05,28564.98998098614,41.512,41.5639,41.489,41.5293,28564.99
2008-02-20 13:50:00,72.05,72.17,72.02,72.14,35237.104429099694,41.5293,41.5985,41.512,41.5812,35237.1044
2008-02-20 13:55:00,72.14,72.23,72.07,72.09,63385.08725707874,41.5812,41.6331,41.5409,41.5524,63385.0873
2008-02-20 14:00:00,72.12,72.41,71.83,72.08,133546.5407505228,41.5697,41.7368,41.4025,41.5466,133546.5408
2008-02-20 14:05:00,72.07,72.32,72.07,72.25,72767.74819973842,41.5409,41.685,41.5409,41.6446,72767.7482
2008-02-20 14:10:00,72.25,72.39,72.14,72.21,66095.63375162486,41.6446,41.7253,41.5812,41.6216,66095.6338
2008-02-20 14:15:00,72.2,72.42,72.2,72.36,73914.51787050793,41.6158,41.7426,41.6158,41.708,73914.5179
2008-02-20 14:20:00,72.36,72.49,72.32,72.45,75478.29469428454,41.708,41.783,41.685,41.7599,75478.2947
2008-02-20 14:25:00,72.45,72.61,72.45,72.52,90073.54504953294,41.7599,41.8521,41.7599,41.8002,90073.545
2008-02-20 14:30:00,72.52,72.69,72.5,72.61,94973.37909736633,41.8002,41.8982,41.7887,41.8521,94973.3791
2008-02-20 14:35:00,72.59,72.71,72.53,72.64,63385.08725707874,41.8406,41.9098,41.806,41.8694,63385.0873
2008-02-20 14:40:00,72.64,72.89,72.58,72.87,66721.14448113552,41.8694,42.0135,41.8348,42.002,66721.1445
2008-02-20 14:45:00,72.87,73.11,72.85,73.1,124163.87980786312,42.002,42.1403,41.9905,42.1346,124163.8798
2008-02-20 14:50:00,73.1,73.14,72.99,73.08,82358.91271890164,42.1346,42.1576,42.0712,42.123,82358.9127
2008-02-20 14:55:00,73.04,73.18,73.04,73.16,67138.1516341426,42.1,42.1807,42.1,42.1691,67138.1516
2008-02-20 15:00:00,73.15,73.18,72.98,73.11,52230.14591413889,42.1634,42.1807,42.0654,42.1403,52230.1459
2008-02-20 15:05:00,73.09,73.16,72.95,72.97,72246.48925847955,42.1288,42.1691,42.0481,42.0596,72246.4893
2008-02-20 15:10:00,72.94,73.07,72.89,72.94,82463.16450715343,42.0423,42.1173,42.0135,42.0423,82463.1645
2008-02-20 15:15:00,72.95,72.97,72.72,72.74,83192.92702491584,42.0481,42.0596,41.9155,41.9271,83192.927
2008-02-20 15:20:00,72.76,72.83,72.65,72.66,61821.310433302126,41.9386,41.9789,41.8752,41.8809,61821.3104
2008-02-20 15:25:00,72.67,72.7,72.56,72.61,50457.865513858735,41.8867,41.904,41.8233,41.8521,50457.8655
2008-02-20 15:30:00,72.59,72.69,72.46,72.69,106649.57938156504,41.8406,41.8982,41.7657,41.8982,106649.5794
2008-02-20 15:35:00,72.69,72.85,72.63,72.79,66616.89269288373,41.8982,41.9905,41.8636,41.9559,66616.8927
2008-02-20 15:40:00,72.79,72.97,71.57,72.83,110715.39912338424,41.9559,42.0596,41.2527,41.9789,110715.3991
2008-02-20 15:45:00,72.83,72.83,72.69,72.79,88926.77537876343,41.9789,41.9789,41.8982,41.9559,88926.7754
2008-02-20 15:50:00,72.79,72.98,72.77,72.95,189634.0028299773,41.9559,42.0654,41.9443,42.0481,189634.0028
2008-02-20 15:55:00,72.95,72.98,72.85,72.96,233419.75389572253,42.0481,42.0654,41.9905,42.0539,233419.7539
2008-02-21 09:30:00,73.19,73.61,72.61,72.64,162424.28609626426,42.1864,42.4285,41.8521,41.8694,162424.2861
2008-02-21 09:35:00,72.61,72.63,72.22,72.28,81837.65377764277,41.8521,41.8636,41.6273,41.6619,81837.6538
2008-02-21 09:40:00,72.27,72.54,72.18,72.46,49311.09584308921,41.6561,41.8118,41.6043,41.7657,49311.0958
2008-02-21 09:45:00,72.44,72.51,72.19,72.26,89760.78968477761,41.7541,41.7945,41.61,41.6504,89760.7897
2008-02-21 09:50:00,72.23,72.48,72.16,72.26,108943.11872310408,41.6331,41.7772,41.5927,41.6504,108943.1187
2008-02-21 09:55:00,72.25,72.31,71.96,71.98,76729.31615330584,41.6446,41.6792,41.4775,41.489,76729.3162
2008-02-21 10:00:00,72.02,72.02,71.63,71.7,141156.92129290232,41.512,41.512,41.2873,41.3276,141156.9213
2008-02-21 10:05:00,71.71,71.75,71.54,71.67,81733.401989391,41.3334,41.3564,41.2354,41.3103,81733.402
2008-02-21 10:10:00,71.67,71.93,71.62,71.63,70578.46064645116,41.3103,41.4602,41.2815,41.2873,70578.4606
2008-02-21 10:15:00,71.63,71.92,71.62,71.81,47955.82259581615,41.2873,41.4544,41.2815,41.391,47955.8226
2008-02-21 10:20:00,71.8,71.97,71.76,71.97,67033.89984589083,41.3852,41.4832,41.3622,41.4832,67033.8998
2008-02-21 10:25:00,71.96,72.09,71.85,72.03,81212.14304813213,41.4775,41.5524,41.4141,41.5178,81212.143
2008-02-21 10:30:00,72.03,72.17,71.65,71.73,208607.82829180025,41.5178,41.5985,41.2988,41.3449,208607.8283
2008-02-21 10:35:00,71.76,71.89,71.68,71.8,98830.69526268198,41.3622,41.4371,41.3161,41.3852,98830.6953
2008-02-21 10:40:00,71.77,71.8,71.53,71.53,85903.47351946197,41.3679,41.3852,41.2296,41.2296,85903.4735
2008-02-21 10:45:00,71.5,71.73,71.46,71.5,74018.7696587597,41.2123,41.3449,41.1893,41.2123,74018.7697
2008-02-21 10:50:00,71.5,71.53,71.26,71.28,74018.7696587597,41.2123,41.2296,41.074,41.0855,74018.7697
2008-02-21 10:55:00,71.27,71.33,71.1,71.12,82775.91987190874,41.0798,41.1143,40.9818,40.9933,82775.9199
2008-02-21 11:00:00,71.12,71.44,71.07,71.43,53585.41916141196,40.9933,41.1777,40.9645,41.172,53585.4192
2008-02-21 11:05:00,71.41,71.92,71.37,71.9,120098.06006604392,41.1604,41.4544,41.1374,41.4429,120098.0601
2008-02-21 11:10:00,71.9,72.08,71.89,72.03,54106.67810267083,41.4429,41.5466,41.4371,41.5178,54106.6781
2008-02-21 11:15:00,72.01,72.01,71.76,71.76,49936.60657259986,41.5063,41.5063,41.3622,41.3622,49936.6066
2008-02-21 11:20:00,71.77,71.83,71.59,71.71,65261.61944561068,41.3679,41.4025,41.2642,41.3334,65261.6194
2008-02-21 11:25:00,71.71,71.98,71.64,71.97,42951.736759730986,41.3334,41.489,41.293,41.4832,42951.7368
2008-02-21 11:30:00,71.97,72.11,71.97,72.01,20641.8540738513,41.4832,41.5639,41.4832,41.5063,20641.8541
2008-02-21 11:35:00,72.01,72.09,71.93,72.03,18035.559367556943,41.5063,41.5524,41.4602,41.5178,18035.5594
2008-02-21 11:40:00,72.05,72.11,72.0,72.03,21788.62374462081,41.5293,41.5639,41.5005,41.5178,21788.6237
2008-02-21 11:45:00,72.02,72.12,71.95,71.98,97788.17738016424,41.512,41.5697,41.4717,41.489,97788.1774
2008-02-21 11:50:00,71.96,72.07,71.93,71.99,67555.1587871497,41.4775,41.5409,41.4602,41.4948,67555.1588
2008-02-21 11:55:00,72.0,72.06,71.88,71.94,52230.14591413889,41.5005,41.5351,41.4314,41.4659,52230.1459
2008-02-21 12:00:00,71.94,72.05,71.88,72.0,35862.61515861034,41.4659,41.5293,41.4314,41.5005,35862.6152
2008-02-21 12:05:00,71.97,71.97,71.85,71.93,41492.21172420615,41.4832,41.4832,41.4141,41.4602,41492.2117
2008-02-21 12:10:00,71.9,72.01,71.78,71.98,32526.557934553563,41.4429,41.5063,41.3737,41.489,32526.5579
2008-02-21 12:15:00,71.95,71.95,71.66,71.76,57859.74247973471,41.4717,41.4717,41.3045,41.3622,57859.7425
2008-02-21 12:20:00,71.75,71.75,71.48,71.61,77667.5822475718,41.3564,41.3564,41.2008,41.2757,77667.5822
2008-02-21 12:25:00,71.61,71.69,71.53,71.55,37009.38482937985,41.2757,41.3218,41.2296,41.2411,37009.3848
2008-02-21 12:30:00,71.53,71.53,71.3,71.39,105294.30613429198,41.2296,41.2296,41.097,41.1489,105294.3061
2008-02-21 12:35:00,71.37,71.46,71.33,71.34,61508.5550685468,41.1374,41.1893,41.1143,41.1201,61508.5551
2008-02-21 12:40:00,71.34,71.44,71.31,71.41,96120.14876813584,41.1201,41.1777,41.1028,41.1604,96120.1488
2008-02-21 12:45:00,71.41,71.44,71.13,71.13,55357.69956169212,41.1604,41.1777,40.9991,40.9991,55357.6996
2008-02-21 12:50:00,71.13,71.26,71.04,71.16,119681.05291303682,40.9991,41.074,40.9472,41.0163,119681.0529
2008-02-21 12:55:00,71.16,71.19,70.98,71.01,54210.929890922605,41.0163,41.0336,40.9126,40.9299,54210.9299
2008-02-21 13:00:00,71.0,71.01,70.69,70.74,97266.91843890536,40.9241,40.9299,40.7454,40.7743,97266.9184
2008-02-21 13:05:00,70.72,70.81,70.52,70.69,181606.6151345907,40.7627,40.8146,40.6475,40.7454,181606.6151
2008-02-21 13:10:00,70.69,70.71,70.47,70.53,89760.78968477761,40.7454,40.757,40.6186,40.6532,89760.7897
2008-02-21 13:15:00,70.53,70.66,70.5,70.62,40032.68668868131,40.6532,40.7281,40.6359,40.7051,40032.6867
2008-02-21 13:20:00,70.61,70.74,70.44,70.74,72037.985681976,40.6993,40.7743,40.6013,40.7743,72037.9857
2008-02-21 13:25:00,70.75,70.79,70.68,70.7,64323.353351344704,40.78,40.8031,40.7397,40.7512,64323.3534
2008-02-21 13:30:00,70.69,70.72,70.61,70.67,58902.26036225245,40.7454,40.7627,40.6993,40.7339,58902.2604
2008-02-21 13:35:00,70.67,70.73,70.5,70.68,71516.72674071713,40.7339,40.7685,40.6359,40.7397,71516.7267
2008-02-21 13:40:00,70.66,70.72,70.58,70.7,52751.40485539776,40.7281,40.7627,40.682,40.7512,52751.4049
2008-02-21 13:45:00,70.71,70.81,70.67,70.72,52647.15306714599,40.757,40.8146,40.7339,40.7627,52647.1531
2008-02-21 13:50:00,70.71,70.79,70.57,70.65,65261.61944561068,40.757,40.8031,40.6763,40.7224,65261.6194
2008-02-21 13:55:00,70.65,70.72,70.59,70.64,81524.89841288746,40.7224,40.7627,40.6878,40.7166,81524.8984
2008-02-21 14:00:00,70.64,70.71,70.62,70.65,115510.98138296584,40.7166,40.757,40.7051,40.7224,115510.9814
2008-02-21 14:05:00,70.65,70.9,70.59,70.77,134380.555056537,40.7224,40.8665,40.6878,40.7916,134380.5551
2008-02-21 14:10:00,70.78,70.97,70.77,70.84,56295.96565595809,40.7973,40.9068,40.7916,40.8319,56295.9657
2008-02-21 14:15:00,70.86,70.99,70.84,70.97,65053.115869107125,40.8434,40.9184,40.8319,40.9068,65053.1159
2008-02-21 14:20:00,70.98,71.03,70.88,70.99,132504.02286800506,40.9126,40.9414,40.855,40.9184,132504.0229
2008-02-21 14:25:00,70.98,71.01,70.86,70.99,77042.07151806116,40.9126,40.9299,40.8434,40.9184,77042.0715
2008-02-21 14:30:00,70.99,71.0,70.91,70.94,41596.46351245792,40.9184,40.9241,40.8722,40.8895,41596.4635
2008-02-21 14:35:00,70.93,71.01,70.85,70.85,50457.865513858735,40.8838,40.9299,40.8377,40.8377,50457.8655
2008-02-21 14:40:00,70.88,70.9,70.74,70.76,73080.50356449375,40.855,40.8665,40.7743,40.7858,73080.5036
2008-02-21 14:45:00,70.76,70.76,70.51,70.64,58381.001420993576,40.7858,40.7858,40.6417,40.7166,58381.0014
2008-02-21 14:50:00,70.66,70.7,70.58,70.6,50353.61372560696,40.7281,40.7512,40.682,40.6936,50353.6137
2008-02-21 14:55:00,70.61,70.62,70.37,70.4,100811.47923946568,40.6993,40.7051,40.561,40.5783,100811.4792
2008-02-21 15:00:00,70.41,70.5,70.31,70.41,67138.1516341426,40.584,40.6359,40.5264,40.584,67138.1516
2008-02-21 15:05:00,70.41,70.43,70.13,70.25,144597.23030521086,40.584,40.5956,40.4227,40.4918,144597.2303
2008-02-21 15:10:00,70.24,70.36,70.14,70.25,77459.07867106826,40.4861,40.5552,40.4284,40.4918,77459.0787
2008-02-21 15:15:00,70.24,70.28,70.11,70.18,106962.33474632035,40.4861,40.5091,40.4111,40.4515,106962.3347
2008-02-21 15:20:00,70.17,70.39,70.07,70.36,136986.84976283135,40.4457,40.5725,40.3881,40.5552,136986.8498
2008-02-21 15:25:00,70.36,70.42,70.21,70.27,62238.31758630922,40.5552,40.5898,40.4688,40.5034,62238.3176
2008-02-21 15:30:00,70.28,70.42,70.23,70.35,54315.18167917438,40.5091,40.5898,40.4803,40.5495,54315.1817
2008-02-21 15:35:00,70.35,70.41,70.12,70.21,86320.48067246907,40.5495,40.584,40.4169,40.4688,86320.4807
2008-02-21 15:40:00,70.21,70.33,70.11,70.22,94139.36479135214,40.4688,40.5379,40.4111,40.4745,94139.3648
2008-02-21 15:45:00,70.23,70.26,70.1,70.15,144284.47494045555,40.4803,40.4976,40.4054,40.4342,144284.4749
2008-02-21 15:50:00,70.16,70.16,69.95,69.97,231855.9770719459,40.44,40.44,40.3189,40.3304,231855.9771
2008-02-21 15:55:00,69.96,70.17,69.96,70.14,315570.1630381206,40.3247,40.4457,40.3247,40.4284,315570.163
2008-02-22 09:30:00,70.53,71.09,70.53,71.02,128646.7067026894,40.6532,40.976,40.6532,40.9357,128646.7067
2008-02-22 09:35:00,71.02,71.31,70.91,71.03,90699.0557790436,40.9357,41.1028,40.8722,40.9414,90699.0558
2008-02-22 09:40:00,71.03,71.04,70.74,70.74,51917.39054938357,40.9414,40.9472,40.7743,40.7743,51917.3905
2008-02-22 09:45:00,70.73,70.94,70.67,70.81,81003.63947162859,40.7685,40.8895,40.7339,40.8146,81003.6395
2008-02-22 09:50:00,70.81,70.81,70.52,70.59,67242.40342239439,40.8146,40.8146,40.6475,40.6878,67242.4034
2008-02-22 09:55:00,70.59,70.68,70.29,70.47,80482.38053036972,40.6878,40.7397,40.5149,40.6186,80482.3805
2008-02-22 10:00:00,70.46,70.46,70.27,70.35,89448.0343200223,40.6129,40.6129,40.5034,40.5495,89448.0343
2008-02-22 10:05:00,70.35,70.35,69.98,70.08,94452.12015610746,40.5495,40.5495,40.3362,40.3938,94452.1202
2008-02-22 10:10:00,70.06,70.09,69.8,70.09,64010.59798658938,40.3823,40.3996,40.2324,40.3996,64010.598
2008-02-22 10:15:00,70.1,70.24,69.81,70.23,57859.74247973471,40.4054,40.4861,40.2382,40.4803,57859.7425
2008-02-22 10:20:00,70.22,70.22,69.5,69.55,89448.0343200223,40.4745,40.4745,40.0595,40.0883,89448.0343
2008-02-22 10:25:00,69.55,70.06,69.55,70.01,93513.85406184148,40.0883,40.3823,40.0883,40.3535,93513.8541
2008-02-22 10:30:00,70.02,70.05,69.33,69.35,105711.31328729908,40.3593,40.3765,39.9615,39.9731,105711.3133
2008-02-22 10:35:00,69.36,69.85,69.35,69.69,79856.86980085907,39.9788,40.2613,39.9731,40.169,79856.8698
2008-02-22 10:40:00,69.68,69.95,69.57,69.9,80899.38768337682,40.1633,40.3189,40.0999,40.2901,80899.3877
2008-02-22 10:45:00,69.9,70.0,69.82,69.97,47747.3190193126,40.2901,40.3477,40.244,40.3304,47747.319
2008-02-22 10:50:00,69.97,70.23,69.87,70.15,75686.7982707881,40.3304,40.4803,40.2728,40.4342,75686.7983
2008-02-22 10:55:00,70.16,70.16,69.8,69.81,47643.06723106083,40.44,40.44,40.2324,40.2382,47643.0672
2008-02-22 11:00:00,69.84,70.17,69.84,70.05,51187.62803162115,40.2555,40.4457,40.2555,40.3765,51187.628
2008-02-22 11:05:00,70.05,70.08,69.94,69.95,34194.58654658195,40.3765,40.3938,40.3131,40.3189,34194.5865
2008-02-22 11:10:00,69.94,70.07,69.74,70.03,79231.35907134842,40.3131,40.3881,40.1979,40.365,79231.3591
2008-02-22 11:15:00,70.02,70.3,70.02,70.3,57025.728173720505,40.3593,40.5206,40.3593,40.5206,57025.7282
2008-02-22 11:20:00,70.31,70.5,70.2,70.35,84339.69669568536,40.5264,40.6359,40.463,40.5495,84339.6967
2008-02-22 11:25:00,70.33,70.37,70.21,70.21,36071.11873511389,40.5379,40.561,40.4688,40.4688,36071.1187
2008-02-22 11:30:00,70.25,70.39,70.21,70.25,42534.729606723886,40.4918,40.5725,40.4688,40.4918,42534.7296
2008-02-22 11:35:00,70.25,70.4,70.19,70.3,33152.06866406421,40.4918,40.5783,40.4572,40.5206,33152.0687
2008-02-22 11:40:00,70.3,70.3,70.02,70.07,36592.37767637276,40.5206,40.5206,40.3593,40.3881,36592.3777
2008-02-22 11:45:00,70.07,70.09,69.86,69.97,54732.18883218148,40.3881,40.3996,40.267,40.3304,54732.1888
2008-02-22 11:50:00,69.97,70.23,69.97,70.21,41387.95993595437,40.3304,40.4803,40.3304,40.4688,41387.9599
2008-02-22 11:55:00,70.21,70.21,69.91,69.96,87050.24319023149,40.4688,40.4688,40.2959,40.3247,87050.2432
2008-02-22 12:00:00,69.97,70.01,69.8,69.82,48789.83690183034,40.3304,40.3535,40.2324,40.244,48789.8369
2008-02-22 12:05:00,69.82,69.85,69.65,69.67,109777.13302911828,40.244,40.2613,40.146,40.1575,109777.133
2008-02-22 12:10:00,69.67,69.69,69.38,69.43,139280.38910437038,40.1575,40.169,39.9904,40.0192,139280.3891
2008-02-22 12:15:00,69.44,69.61,69.38,69.42,81420.64662463569,40.0249,40.1229,39.9904,40.0134,81420.6466
2008-02-22 12:20:00,69.42,69.62,69.41,69.55,102792.2632162494,40.0134,40.1287,40.0077,40.0883,102792.2632
2008-02-22 12:25:00,69.55,69.66,69.47,69.49,74435.7768117668,40.0883,40.1518,40.0422,40.0538,74435.7768
2008-02-22 12:30:00,69.48,69.51,69.27,69.42,77459.07867106826,40.048,40.0653,39.927,40.0134,77459.0787
2008-02-22 12:35:00,69.45,69.62,69.45,69.5,44098.5064305005,40.0307,40.1287,40.0307,40.0595,44098.5064
2008-02-22 12:40:00,69.53,69.62,69.42,69.56,68701.92845791922,40.0768,40.1287,40.0134,40.0941,68701.9285
2008-02-22 12:45:00,69.61,69.74,69.5,69.52,50562.117302110506,40.1229,40.1979,40.0595,40.0711,50562.1173
2008-02-22 12:50:00,69.52,69.61,69.4,69.52,116970.5064184907,40.0711,40.1229,40.0019,40.0711,116970.5064
2008-02-22 12:55:00,69.51,69.59,69.33,69.33,79648.36622435552,40.0653,40.1114,39.9615,39.9615,79648.3662
2008-02-22 13:00:00,69.34,69.39,69.21,69.31,65470.12302211423,39.9673,39.9961,39.8924,39.95,65470.123
2008-02-22 13:05:00,69.31,69.6,69.27,69.49,55670.45492644744,39.95,40.1172,39.927,40.0538,55670.4549
2008-02-22 13:10:00,69.49,69.72,69.41,69.65,58485.25320924535,40.0538,40.1863,40.0077,40.146,58485.2532
2008-02-22 13:15:00,69.62,69.84,69.59,69.69,48268.57796057147,40.1287,40.2555,40.1114,40.169,48268.578
2008-02-22 13:20:00,69.71,69.81,69.6,69.77,49936.60657259986,40.1806,40.2382,40.1172,40.2152,49936.6066
2008-02-22 13:25:00,69.78,69.91,69.54,69.6,49623.851207844535,40.2209,40.2959,40.0826,40.1172,49623.8512
2008-02-22 13:30:00,69.56,69.58,69.35,69.51,55878.95850295099,40.0941,40.1056,39.9731,40.0653,55878.9585
2008-02-22 13:35:00,69.49,69.65,69.38,69.52,34715.84548784082,40.0538,40.146,39.9904,40.0711,34715.8455
2008-02-22 13:40:00,69.53,69.6,69.36,69.43,43055.98854798276,40.0768,40.1172,39.9788,40.0192,43055.9885
2008-02-22 13:45:00,69.45,69.65,69.37,69.61,29711.75965175566,40.0307,40.146,39.9846,40.1229,29711.7597
2008-02-22 13:50:00,69.62,69.64,69.45,69.53,43368.743912738086,40.1287,40.1402,40.0307,40.0768,43368.7439
2008-02-22 13:55:00,69.5,69.74,69.43,69.44,52021.64233763534,40.0595,40.1979,40.0192,40.0249,52021.6423
2008-02-22 14:00:00,69.43,69.67,69.36,69.46,66616.89269288373,40.0192,40.1575,39.9788,40.0365,66616.8927
2008-02-22 14:05:00,69.47,69.61,69.38,69.6,63593.59083358228,40.0422,40.1229,39.9904,40.1172,63593.5908
2008-02-22 14:10:00,69.58,69.65,69.41,69.58,48894.08869008212,40.1056,40.146,40.0077,40.1056,48894.0887
2008-02-22 14:15:00,69.57,69.71,69.41,69.65,61612.806856798576,40.0999,40.1806,40.0077,40.146,61612.8069
2008-02-22 14:20:00,69.66,69.72,69.51,69.62,33569.0758170713,40.1518,40.1863,40.0653,40.1287,33569.0758
2008-02-22 14:25:00,69.6,69.72,69.5,69.58,39198.67238266712,40.1172,40.1863,40.0595,40.1056,39198.6724
2008-02-22 14:30:00,69.6,69.6,69.44,69.49,49519.59941959276,40.1172,40.1172,40.0249,40.0538,49519.5994
2008-02-22 14:35:00,69.49,69.6,69.44,69.49,51813.1387611318,40.0538,40.1172,40.0249,40.0538,51813.1388
2008-02-22 14:40:00,69.49,69.71,69.44,69.68,40658.19741819195,40.0538,40.1806,40.0249,40.1633,40658.1974
2008-02-22 14:45:00,69.67,69.74,69.56,69.71,36905.13304112808,40.1575,40.1979,40.0941,40.1806,36905.133
2008-02-22 14:50:00,69.7,69.73,69.51,69.59,140531.41056339166,40.1748,40.1921,40.0653,40.1114,140531.4106
2008-02-22 14:55:00,69.6,69.85,69.57,69.67,40762.44920644373,40.1172,40.2613,40.0999,40.1575,40762.4492
2008-02-22 15:00:00,69.69,69.88,69.67,69.83,52438.64949064244,40.169,40.2786,40.1575,40.2497,52438.6495
2008-02-22 15:05:00,69.84,69.86,69.68,69.68,48998.34047833389,40.2555,40.267,40.1633,40.1633,48998.3405
2008-02-22 15:10:00,69.7,69.73,69.5,69.55,86633.23603722439,40.1748,40.1921,40.0595,40.0883,86633.236
2008-02-22 15:15:00,69.55,69.55,69.36,69.44,78397.34476533423,40.0883,40.0883,39.9788,40.0249,78397.3448
2008-02-22 15:20:00,69.42,69.59,69.42,69.53,49623.851207844535,40.0134,40.1114,40.0134,40.0768,49623.8512
2008-02-22 15:25:00,69.56,69.95,69.5,69.94,109047.37051135584,40.0941,40.3189,40.0595,40.3131,109047.3705
2008-02-22 15:30:00,69.93,70.22,69.72,70.21,141782.43202241298,40.3074,40.4745,40.1863,40.4688,141782.432
2008-02-22 15:35:00,70.19,70.53,70.18,70.47,150748.08581206555,40.4572,40.6532,40.4515,40.6186,150748.0858
2008-02-22 15:40:00,70.45,70.52,70.24,70.41,163571.05576703377,40.6071,40.6475,40.4861,40.584,163571.0558
2008-02-22 15:45:00,70.39,70.57,70.21,70.45,143346.20884618958,40.5725,40.6763,40.4688,40.6071,143346.2088
2008-02-22 15:50:00,70.45,70.58,70.37,70.44,216322.4606224316,40.6071,40.682,40.561,40.6013,216322.4606
2008-02-22 15:55:00,70.44,70.67,70.42,70.67,261984.74387670867,40.6013,40.7339,40.5898,40.7339,261984.7439
2008-02-25 09:30:00,71.02,71.59,70.83,71.57,129793.47637345892,40.9357,41.2642,40.8261,41.2527,129793.4764
2008-02-25 09:35:00,71.57,71.6,71.05,71.05,65574.37481036599,41.2527,41.27,40.9529,40.9529,65574.3748
2008-02-25 09:40:00,71.05,71.32,70.98,71.26,90803.30756729536,40.9529,41.1086,40.9126,41.074,90803.3076
2008-02-25 09:45:00,71.24,71.65,71.2,71.57,110194.14018212535,41.0625,41.2988,41.0394,41.2527,110194.1402
2008-02-25 09:50:00,71.57,71.67,71.28,71.42,76937.81972980939,41.2527,41.3103,41.0855,41.1662,76937.8197
2008-02-25 09:55:00,71.45,71.47,71.2,71.28,65157.3676573589,41.1835,41.195,41.0394,41.0855,65157.3677
2008-02-25 10:00:00,71.3,71.59,71.06,71.48,156586.18595416492,41.097,41.2642,40.9587,41.2008,156586.186
2008-02-25 10:05:00,71.44,71.73,71.42,71.7,83297.17881316761,41.1777,41.3449,41.1662,41.3276,83297.1788
2008-02-25 10:10:00,71.71,71.88,71.58,71.7,97266.91843890536,41.3334,41.4314,41.2584,41.3276,97266.9184
2008-02-25 10:15:00,71.69,72.12,71.66,71.96,105190.0543460402,41.3218,41.5697,41.3045,41.4775,105190.0543
2008-02-25 10:20:00,71.97,72.11,71.95,72.08,85069.45921344777,41.4832,41.5639,41.4717,41.5466,85069.4592
2008-02-25 10:25:00,72.08,72.31,72.02,72.24,76520.81257680229,41.5466,41.6792,41.512,41.6389,76520.8126
2008-02-25 10:30:00,72.28,72.56,72.22,72.55,106649.57938156504,41.6619,41.8233,41.6273,41.8175,106649.5794
2008-02-25 10:35:00,72.54,72.66,72.52,72.63,74018.7696587597,41.8118,41.8809,41.8002,41.8636,74018.7697
2008-02-25 10:40:00,72.65,72.66,72.52,72.57,86841.73961372794,41.8752,41.8809,41.8002,41.8291,86841.7396
2008-02-25 10:45:00,72.57,72.66,72.49,72.63,75999.55363554342,41.8291,41.8809,41.783,41.8636,75999.5536
2008-02-25 10:50:00,72.64,72.73,72.41,72.51,133755.04432702635,41.8694,41.9213,41.7368,41.7945,133755.0443
2008-02-25 10:55:00,72.5,72.72,72.47,72.68,117804.5207245049,41.7887,41.9155,41.7714,41.8925,117804.5207
2008-02-25 11:00:00,72.68,72.7,72.51,72.62,108421.8597818452,41.8925,41.904,41.7945,41.8579,108421.8598
2008-02-25 11:05:00,72.62,72.76,72.59,72.73,55149.19598518857,41.8579,41.9386,41.8406,41.9213,55149.196
2008-02-25 11:10:00,72.74,72.81,72.61,72.71,55357.69956169212,41.9271,41.9674,41.8521,41.9098,55357.6996
2008-02-25 11:15:00,72.7,72.7,72.48,72.52,35654.11158210679,41.904,41.904,41.7772,41.8002,35654.1116
2008-02-25 11:20:00,72.52,72.68,72.52,72.59,35341.356217351466,41.8002,41.8925,41.8002,41.8406,35341.3562
2008-02-25 11:25:00,72.6,72.77,72.6,72.72,31171.2846872805,41.8464,41.9443,41.8464,41.9155,31171.2847
2008-02-25 11:30:00,72.73,72.84,72.66,72.71,66199.88553987665,41.9213,41.9847,41.8809,41.9098,66199.8855
2008-02-25 11:35:00,72.7,72.79,72.56,72.6,48789.83690183034,41.904,41.9559,41.8233,41.8464,48789.8369
2008-02-25 11:40:00,72.6,72.66,72.56,72.66,42221.97424196856,41.8464,41.8809,41.8233,41.8809,42221.9742
2008-02-25 11:45:00,72.65,72.75,72.59,72.59,35028.600852596144,41.8752,41.9328,41.8406,41.8406,35028.6009
2008-02-25 11:50:00,72.58,72.65,72.53,72.56,40241.19026518486,41.8348,41.8752,41.806,41.8233,40241.1903
2008-02-25 11:55:00,72.56,72.59,72.36,72.39,83818.43775442649,41.8233,41.8406,41.708,41.7253,83818.4378
2008-02-25 12:00:00,72.42,72.43,72.29,72.39,62238.31758630922,41.7426,41.7484,41.6677,41.7253,62238.3176
2008-02-25 12:05:00,72.39,72.5,72.39,72.49,32943.56508756066,41.7253,41.7887,41.7253,41.783,32943.5651
2008-02-25 12:10:00,72.49,72.54,72.45,72.48,34820.097276092594,41.783,41.8118,41.7599,41.7772,34820.0973
2008-02-25 12:15:00,72.5,72.54,72.41,72.52,25645.939909936464,41.7887,41.8118,41.7368,41.8002,25645.9399
2008-02-25 12:20:00,72.51,72.53,72.4,72.47,36279.62231161744,41.7945,41.806,41.7311,41.7714,36279.6223
2008-02-25 12:25:00,72.47,72.51,72.37,72.41,49832.354784348085,41.7714,41.7945,41.7138,41.7368,49832.3548
2008-02-25 12:30:00,72.41,72.48,72.32,72.34,29399.00428700033,41.7368,41.7772,41.685,41.6965,29399.0043
2008-02-25 12:35:00,72.36,72.46,72.36,72.41,28981.99713399324,41.708,41.7657,41.708,41.7368,28981.9971
2008-02-25 12:40:00,72.42,72.46,72.4,72.46,22726.889838886786,41.7426,41.7657,41.7311,41.7657,22726.8898
2008-02-25 12:45:00,72.47,72.54,72.43,72.49,40345.44205343663,41.7714,41.8118,41.7484,41.783,40345.4421
2008-02-25 12:50:00,72.49,72.55,72.48,72.5,24186.414874411625,41.783,41.8175,41.7772,41.7887,24186.4149
2008-02-25 12:55:00,72.49,72.56,72.47,72.54,26584.20600420243,41.783,41.8233,41.7714,41.8118,26584.206
2008-02-25 13:00:00,72.55,72.55,72.43,72.53,23769.407721404525,41.8175,41.8175,41.7484,41.806,23769.4077
2008-02-25 13:05:00,72.53,72.65,72.5,72.56,66825.39626938729,41.806,41.8752,41.7887,41.8233,66825.3963
2008-02-25 13:10:00,72.56,72.6,72.44,72.55,46287.79398378776,41.8233,41.8464,41.7541,41.8175,46287.794
2008-02-25 13:15:00,72.55,72.66,72.51,72.56,33673.32760532308,41.8175,41.8809,41.7945,41.8233,33673.3276
2008-02-25 13:20:00,72.57,72.68,72.54,72.63,55878.95850295099,41.8291,41.8925,41.8118,41.8636,55878.9585
2008-02-25 13:25:00,72.65,72.66,72.53,72.57,34820.097276092594,41.8752,41.8809,41.806,41.8291,34820.0973
2008-02-25 13:30:00,72.58,72.7,72.41,72.42,58798.00857400067,41.8348,41.904,41.7368,41.7426,58798.0086
2008-02-25 13:35:00,72.41,72.53,72.36,72.5,51708.88697288002,41.7368,41.806,41.708,41.7887,51708.887
2008-02-25 13:40:00,72.5,72.6,72.41,72.6,130627.49067947312,41.7887,41.8464,41.7368,41.8464,130627.4907
2008-02-25 13:45:00,72.6,72.7,72.56,72.68,41700.71530070969,41.8464,41.904,41.8233,41.8925,41700.7153
2008-02-25 13:50:00,72.69,72.73,72.62,72.66,96641.40770939473,41.8982,41.9213,41.8579,41.8809,96641.4077
2008-02-25 13:55:00,72.67,72.7,72.56,72.56,79231.35907134842,41.8867,41.904,41.8233,41.8233,79231.3591
2008-02-25 14:00:00,72.56,72.61,72.41,72.5,146682.26607024635,41.8233,41.8521,41.7368,41.7887,146682.2661
2008-02-25 14:05:00,72.52,72.52,72.43,72.45,92262.8326028202,41.8002,41.8002,41.7484,41.7599,92262.8326
2008-02-25 14:10:00,72.47,72.54,72.4,72.46,81837.65377764277,41.7714,41.8118,41.7311,41.7657,81837.6538
2008-02-25 14:15:00,72.45,72.47,72.39,72.42,63280.83546882696,41.7599,41.7714,41.7253,41.7426,63280.8355
2008-02-25 14:20:00,72.42,72.48,72.33,72.39,100602.97566296214,41.7426,41.7772,41.6907,41.7253,100602.9757
2008-02-25 14:25:00,72.4,72.91,72.38,72.89,206105.78537375768,41.7311,42.025,41.7195,42.0135,206105.7854
2008-02-25 14:30:00,72.89,72.92,72.6,72.64,181710.86692284248,42.0135,42.0308,41.8464,41.8694,181710.8669
2008-02-25 14:35:00,72.64,72.82,72.53,72.61,95390.38625037344,41.8694,41.9732,41.806,41.8521,95390.3863
2008-02-25 14:40:00,72.6,72.74,72.36,72.37,114155.7081356928,41.8464,41.9271,41.708,41.7138,114155.7081
2008-02-25 14:45:00,72.36,72.54,72.32,72.41,143450.46063444135,41.708,41.8118,41.685,41.7368,143450.4606
2008-02-25 14:50:00,72.43,72.62,72.37,72.47,132921.03002101215,41.7484,41.8579,41.7138,41.7714,132921.03
2008-02-25 14:55:00,72.48,72.55,72.37,72.42,128750.95849094118,41.7772,41.8175,41.7138,41.7426,128750.9585
2008-02-25 15:00:00,72.41,72.66,72.4,72.63,138446.37479835618,41.7368,41.8809,41.7311,41.8636,138446.3748
2008-02-25 15:05:00,72.63,72.82,72.56,72.63,100290.2202982068,41.8636,41.9732,41.8233,41.8636,100290.2203
2008-02-25 15:10:00,72.64,72.82,72.55,72.65,87675.75391974213,41.8694,41.9732,41.8175,41.8752,87675.7539
2008-02-25 15:15:00,72.65,72.85,72.61,72.74,139905.89983388103,41.8752,41.9905,41.8521,41.9271,139905.8998
2008-02-25 15:20:00,72.75,72.82,72.71,72.8,76937.81972980939,41.9328,41.9732,41.9098,41.9616,76937.8197
2008-02-25 15:25:00,72.8,72.92,72.8,72.9,95390.38625037344,41.9616,42.0308,41.9616,42.0193,95390.3863
2008-02-25 15:30:00,72.9,73.0,72.84,72.99,77876.08582407536,42.0193,42.0769,41.9847,42.0712,77876.0858
2008-02-25 15:35:00,72.98,73.15,72.9,73.08,100707.22745121393,42.0654,42.1634,42.0193,42.123,100707.2275
2008-02-25 15:40:00,73.08,73.23,73.07,73.07,105607.0614990473,42.123,42.2095,42.1173,42.1173,105607.0615
2008-02-25 15:45:00,73.08,73.12,72.96,72.98,116970.5064184907,42.123,42.1461,42.0539,42.0654,116970.5064
2008-02-25 15:50:00,73.0,73.07,72.88,72.93,149809.81971779958,42.0769,42.1173,42.0077,42.0366,149809.8197
2008-02-25 15:55:00,72.92,72.98,72.79,72.86,209754.59796256977,42.0308,42.0654,41.9559,41.9962,209754.598
2008-02-26 09:30:00,73.03,73.35,72.83,73.26,153041.62515360455,42.0942,42.2787,41.9789,42.2268,153041.6252
2008-02-26 09:35:00,73.31,73.33,72.8,72.96,123538.36907835248,42.2556,42.2671,41.9616,42.0539,123538.3691
2008-02-26 09:40:00,72.96,73.04,72.9,73.01,87258.74676673504,42.0539,42.1,42.0193,42.0827,87258.7468
2008-02-26 09:45:00,73.03,73.23,72.95,73.23,141782.43202241298,42.0942,42.2095,42.0481,42.2095,141782.432
2008-02-26 09:50:00,73.22,73.63,73.18,73.61,191614.78680676105,42.2037,42.44,42.1807,42.4285,191614.7868
2008-02-26 09:55:00,73.63,73.74,73.5,73.58,106128.32044030615,42.44,42.5034,42.3651,42.4112,106128.3204
2008-02-26 10:00:00,73.56,73.61,73.14,73.59,126561.67093765392,42.3997,42.4285,42.1576,42.417,126561.6709
2008-02-26 10:05:00,73.59,73.73,73.51,73.7,116449.24747723182,42.417,42.4977,42.3709,42.4804,116449.2475
2008-02-26 10:10:00,73.72,73.99,73.61,73.97,103105.01858100473,42.4919,42.6475,42.4285,42.636,103105.0186
2008-02-26 10:15:00,73.96,74.01,73.73,73.73,95911.6451916323,42.6303,42.6591,42.4977,42.4977,95911.6452
2008-02-26 10:20:00,73.73,73.83,73.54,73.7,140739.91413989523,42.4977,42.5553,42.3882,42.4804,140739.9141
2008-02-26 10:25:00,73.69,73.86,73.57,73.83,106024.0686520544,42.4746,42.5726,42.4055,42.5553,106024.0687
2008-02-26 10:30:00,73.81,74.04,73.73,74.04,86424.73246072084,42.5438,42.6764,42.4977,42.6764,86424.7325
2008-02-26 10:35:00,74.02,74.06,73.88,73.93,61821.310433302126,42.6648,42.6879,42.5841,42.613,61821.3104
2008-02-26 10:40:00,73.92,74.19,73.89,74.15,153562.88409486346,42.6072,42.7628,42.5899,42.7398,153562.8841
2008-02-26 10:45:00,74.16,74.34,74.05,74.28,153250.12873010812,42.7455,42.8493,42.6821,42.8147,153250.1287
2008-02-26 10:50:00,74.28,74.46,74.2,74.46,120723.57079555457,42.8147,42.9185,42.7686,42.9185,120723.5708
2008-02-26 10:55:00,74.46,74.46,74.2,74.25,94452.12015610746,42.9185,42.9185,42.7686,42.7974,94452.1202
2008-02-26 11:00:00,74.28,74.44,74.2,74.34,83192.92702491584,42.8147,42.9069,42.7686,42.8493,83192.927
2008-02-26 11:05:00,74.34,74.48,74.18,74.22,80482.38053036972,42.8493,42.93,42.7571,42.7801,80482.3805
2008-02-26 11:10:00,74.22,74.39,74.13,74.28,64636.108716100025,42.7801,42.8781,42.7282,42.8147,64636.1087
2008-02-26 11:15:00,74.3,74.46,74.22,74.31,53064.16022015309,42.8262,42.9185,42.7801,42.832,53064.1602
2008-02-26 11:20:00,74.31,74.47,74.28,74.44,45558.03146602534,42.832,42.9242,42.8147,42.9069,45558.0315
2008-02-26 11:25:00,74.44,74.46,74.31,74.43,40032.68668868131,42.9069,42.9185,42.832,42.9012,40032.6867
2008-02-26 11:30:00,74.43,74.7,74.34,74.67,62134.06579805745,42.9012,43.0568,42.8493,43.0395,62134.0658
2008-02-26 11:35:00,74.7,74.7,74.44,74.48,41700.71530070969,43.0568,43.0568,42.9069,42.93,41700.7153
2008-02-26 11:40:00,74.48,74.49,74.29,74.31,35654.11158210679,42.93,42.9357,42.8205,42.832,35654.1116
2008-02-26 11:45:00,74.31,74.53,74.26,74.51,43890.00285399696,42.832,42.9588,42.8032,42.9473,43890.0029
2008-02-26 11:50:00,74.52,74.53,74.37,74.42,43994.25464224873,42.953,42.9588,42.8666,42.8954,43994.2546
2008-02-26 11:55:00,74.42,74.51,74.4,74.49,36800.88125287631,42.8954,42.9473,42.8839,42.9357,36800.8813
2008-02-26 12:00:00,74.49,74.53,74.44,74.5,38573.16165315647,42.9357,42.9588,42.9069,42.9415,38573.1617
2008-02-26 12:05:00,74.51,74.83,74.51,74.71,136048.58366856538,42.9473,43.1317,42.9473,43.0626,136048.5837
2008-02-26 12:10:00,74.7,74.83,74.59,74.65,53585.41916141196,43.0568,43.1317,42.9934,43.028,53585.4192
2008-02-26 12:15:00,74.64,74.8,74.55,74.75,61612.806856798576,43.0222,43.1144,42.9703,43.0856,61612.8069
2008-02-26 12:20:00,74.75,74.96,74.74,74.75,65157.3676573589,43.0856,43.2067,43.0798,43.0856,65157.3677
2008-02-26 12:25:00,74.75,74.75,74.63,74.67,30441.52216951808,43.0856,43.0856,43.0164,43.0395,30441.5222
2008-02-26 12:30:00,74.67,74.7,74.58,74.68,55149.19598518857,43.0395,43.0568,42.9876,43.0453,55149.196
2008-02-26 12:35:00,74.67,74.87,74.67,74.87,41804.96708896147,43.0395,43.1548,43.0395,43.1548,41804.9671
2008-02-26 12:40:00,74.87,74.96,74.7,74.81,54106.67810267083,43.1548,43.2067,43.0568,43.1202,54106.6781
2008-02-26 12:45:00,74.82,74.87,74.77,74.85,60570.28897428083,43.126,43.1548,43.0971,43.1432,60570.289
2008-02-26 12:50:00,74.87,75.01,74.83,75.0,139593.1444691257,43.1548,43.2355,43.1317,43.2297,139593.1445
2008-02-26 12:55:00,74.97,75.0,74.91,74.94,67138.1516341426,43.2124,43.2297,43.1778,43.1951,67138.1516
2008-02-26 13:00:00,74.94,75.11,74.91,74.96,119055.54218352618,43.1951,43.2931,43.1778,43.2067,119055.5422
2008-02-26 13:05:00,74.95,74.95,74.81,74.9,72037.985681976,43.2009,43.2009,43.1202,43.1721,72037.9857
2008-02-26 13:10:00,74.9,74.91,74.8,74.88,85799.2217312102,43.1721,43.1778,43.1144,43.1605,85799.2217
2008-02-26 13:15:00,74.88,75.0,74.72,74.96,72976.25177624197,43.1605,43.2297,43.0683,43.2067,72976.2518
2008-02-26 13:20:00,74.98,75.0,74.82,74.84,81629.15020113923,43.2182,43.2297,43.126,43.1375,81629.1502
2008-02-26 13:25:00,74.82,74.91,74.82,74.9,103834.78109876714,43.126,43.1778,43.126,43.1721,103834.7811
2008-02-26 13:30:00,74.9,75.14,74.86,75.09,139280.38910437038,43.1721,43.3104,43.149,43.2816,139280.3891
2008-02-26 13:35:00,75.09,75.13,74.84,74.87,105711.31328729908,43.2816,43.3046,43.1375,43.1548,105711.3133
2008-02-26 13:40:00,74.86,74.94,74.84,74.88,70995.46779945826,43.149,43.1951,43.1375,43.1605,70995.4678
2008-02-26 13:45:00,74.88,75.0,74.85,74.86,109360.12587611118,43.1605,43.2297,43.1432,43.149,109360.1259
2008-02-26 13:50:00,74.86,74.99,74.84,74.99,84965.207425196,43.149,43.2239,43.1375,43.2239,84965.2074
2008-02-26 13:55:00,74.98,75.0,74.88,74.88,87988.50928449746,43.2182,43.2297,43.1605,43.1605,87988.5093
2008-02-26 14:00:00,74.91,74.96,74.8,74.83,143346.20884618958,43.1778,43.2067,43.1144,43.1317,143346.2088
2008-02-26 14:05:00,74.85,74.9,74.77,74.77,85486.46636645487,43.1432,43.1721,43.0971,43.0971,85486.4664
2008-02-26 14:10:00,74.79,74.97,74.69,74.92,90594.8039907918,43.1087,43.2124,43.051,43.1836,90594.804
2008-02-26 14:15:00,74.93,75.11,74.92,75.02,81837.65377764277,43.1894,43.2931,43.1836,43.2412,81837.6538
2008-02-26 14:20:00,75.03,75.11,74.95,74.98,92262.8326028202,43.247,43.2931,43.2009,43.2182,92262.8326
2008-02-26 14:25:00,74.98,75.06,74.82,74.96,100602.97566296214,43.2182,43.2643,43.126,43.2067,100602.9757
2008-02-26 14:30:00,74.95,75.2,74.94,75.19,98934.94705093376,43.2009,43.345,43.1951,43.3392,98934.9471
2008-02-26 14:35:00,75.19,75.43,75.19,75.43,149705.5679295478,43.3392,43.4776,43.3392,43.4776,149705.5679
2008-02-26 14:40:00,75.44,75.48,75.25,75.39,82671.66808365697,43.4833,43.5064,43.3738,43.4545,82671.6681
2008-02-26 14:45:00,75.38,75.38,75.21,75.37,81837.65377764277,43.4487,43.4487,43.3508,43.443,81837.6538
2008-02-26 14:50:00,75.37,75.52,75.25,75.38,96015.89697988408,43.443,43.5294,43.3738,43.4487,96015.897
2008-02-26 14:55:00,75.38,75.42,75.26,75.28,75895.30184729164,43.4487,43.4718,43.3796,43.3911,75895.3018
2008-02-26 15:00:00,75.27,75.27,74.98,74.98,104877.29898128488,43.3853,43.3853,43.2182,43.2182,104877.299
2008-02-26 15:05:00,74.98,75.14,74.98,75.04,128855.21027919296,43.2182,43.3104,43.2182,43.2528,128855.2103
2008-02-26 15:10:00,75.05,75.09,74.91,75.01,140948.41771639878,43.2585,43.2816,43.1778,43.2355,140948.4177
2008-02-26 15:15:00,74.99,75.01,74.85,74.96,211109.8712098428,43.2239,43.2355,43.1432,43.2067,211109.8712
2008-02-26 15:20:00,74.96,75.08,74.81,75.02,173057.96849794523,43.2067,43.2758,43.1202,43.2412,173057.9685
2008-02-26 15:25:00,75.01,75.14,74.85,75.14,181293.8597698354,43.2355,43.3104,43.1432,43.3104,181293.8598
2008-02-26 15:30:00,75.15,75.28,74.96,75.0,181710.86692284248,43.3162,43.3911,43.2067,43.2297,181710.8669
2008-02-26 15:35:00,75.0,75.17,74.9,74.99,144284.47494045555,43.2297,43.3277,43.1721,43.2239,144284.4749
2008-02-26 15:40:00,74.99,75.02,74.89,74.92,138342.1230101044,43.2239,43.2412,43.1663,43.1836,138342.123
2008-02-26 15:45:00,74.92,74.93,74.72,74.81,134589.05863304055,43.1836,43.1894,43.0683,43.1202,134589.0586
2008-02-26 15:50:00,74.81,74.99,74.81,74.99,153771.387671367,43.1202,43.2239,43.1202,43.2239,153771.3877
2008-02-26 15:55:00,74.98,75.09,74.89,74.94,246763.9827919496,43.2182,43.2816,43.1663,43.1951,246763.9828
2008-02-27 09:30:00,74.28,74.58,74.28,74.35,62863.82831581987,42.8147,42.9876,42.8147,42.8551,62863.8283
2008-02-27 09:35:00,74.32,74.78,74.24,74.52,85277.96278995133,42.8378,43.1029,42.7916,42.953,85277.9628
2008-02-27 09:40:00,74.53,74.87,74.48,74.74,81733.401989391,42.9588,43.1548,42.93,43.0798,81733.402
2008-02-27 09:45:00,74.73,74.82,74.55,74.67,57129.97996197228,43.0741,43.126,42.9703,43.0395,57129.98
2008-02-27 09:50:00,74.67,74.88,74.57,74.8,98830.69526268198,43.0395,43.1605,42.9819,43.1144,98830.6953
2008-02-27 09:55:00,74.79,75.22,74.74,75.2,101853.99712198344,43.1087,43.3565,43.0798,43.345,101853.9971
2008-02-27 10:00:00,75.2,75.3,74.89,75.21,150018.32329430312,43.345,43.4026,43.1663,43.3508,150018.3233
2008-02-27 10:05:00,75.21,75.36,74.99,75.22,120202.3118542957,43.3508,43.4372,43.2239,43.3565,120202.3119
2008-02-27 10:10:00,75.23,75.35,75.13,75.26,102583.75963974584,43.3623,43.4314,43.3046,43.3796,102583.7596
2008-02-27 10:15:00,75.25,75.35,75.13,75.26,141469.67665765763,43.3738,43.4314,43.3046,43.3796,141469.6767
2008-02-27 10:20:00,75.28,75.41,75.25,75.34,166073.09868507637,43.3911,43.466,43.3738,43.4257,166073.0987
2008-02-27 10:25:00,75.36,75.41,75.28,75.3,73289.00714099729,43.4372,43.466,43.3911,43.4026,73289.0071
2008-02-27 10:30:00,75.3,75.5,75.13,75.39,210275.85690382865,43.4026,43.5179,43.3046,43.4545,210275.8569
2008-02-27 10:35:00,75.39,75.54,75.34,75.44,130940.24604422844,43.4545,43.541,43.4257,43.4833,130940.246
2008-02-27 10:40:00,75.44,75.66,75.43,75.6,153771.387671367,43.4833,43.6101,43.4776,43.5755,153771.3877
2008-02-27 10:45:00,75.57,76.14,75.57,75.88,206418.540738513,43.5583,43.8868,43.5583,43.7369,206418.5407
2008-02-27 10:50:00,75.9,76.02,75.76,75.95,203082.48351445625,43.7485,43.8176,43.6678,43.7773,203082.4835
2008-02-27 10:55:00,75.94,76.03,75.86,75.95,115823.73674772118,43.7715,43.8234,43.7254,43.7773,115823.7367
2008-02-27 11:00:00,75.95,76.15,75.85,75.85,101749.74533373164,43.7773,43.8926,43.7196,43.7196,101749.7453
2008-02-27 11:05:00,75.85,76.08,75.84,75.92,139071.88552786683,43.7196,43.8522,43.7139,43.76,139071.8855
2008-02-27 11:10:00,75.92,75.94,75.75,75.78,143763.21599919666,43.76,43.7715,43.662,43.6793,143763.216
2008-02-27 11:15:00,75.78,75.92,75.65,75.87,154501.15018912943,43.6793,43.76,43.6044,43.7312,154501.1502
2008-02-27 11:20:00,75.87,75.94,75.75,75.76,96641.40770939473,43.7312,43.7715,43.662,43.6678,96641.4077
2008-02-27 11:25:00,75.75,76.01,75.68,75.82,164509.32186129974,43.662,43.8119,43.6217,43.7024,164509.3219
2008-02-27 11:30:00,75.82,75.98,75.7,75.74,145639.7481877286,43.7024,43.7946,43.6332,43.6562,145639.7482
2008-02-27 11:35:00,75.74,75.82,75.47,75.47,106962.33474632035,43.6562,43.7024,43.5006,43.5006,106962.3347
2008-02-27 11:40:00,75.48,75.67,75.4,75.66,120723.57079555457,43.5064,43.6159,43.4603,43.6101,120723.5708
2008-02-27 11:45:00,75.63,75.68,75.49,75.62,80273.87695386616,43.5928,43.6217,43.5121,43.5871,80273.877
2008-02-27 11:50:00,75.62,75.79,75.62,75.77,84443.94848393713,43.5871,43.6851,43.5871,43.6735,84443.9485
2008-02-27 11:55:00,75.76,75.87,75.73,75.87,99351.95420394086,43.6678,43.7312,43.6505,43.7312,99351.9542
2008-02-27 12:00:00,75.85,75.86,75.74,75.82,68076.41772840857,43.7196,43.7254,43.6562,43.7024,68076.4177
2008-02-27 12:05:00,75.83,75.83,75.72,75.76,65365.87123386245,43.7081,43.7081,43.6447,43.6678,65365.8712
2008-02-27 12:10:00,75.78,75.89,75.74,75.89,110402.64375862892,43.6793,43.7427,43.6562,43.7427,110402.6438
2008-02-27 12:15:00,75.87,75.89,75.68,75.75,62342.569374561,43.7312,43.7427,43.6217,43.662,62342.5694
2008-02-27 12:20:00,75.75,75.76,75.62,75.69,40241.19026518486,43.662,43.6678,43.5871,43.6274,40241.1903
2008-02-27 12:25:00,75.7,75.83,75.68,75.81,101541.24175722813,43.6332,43.7081,43.6217,43.6966,101541.2418
2008-02-27 12:30:00,75.83,75.83,75.73,75.77,47226.06007805373,43.7081,43.7081,43.6505,43.6735,47226.0601
2008-02-27 12:35:00,75.78,75.85,75.76,75.84,39928.434900429536,43.6793,43.7196,43.6678,43.7139,39928.4349
2008-02-27 12:40:00,75.85,76.0,75.84,75.94,63072.33189232341,43.7196,43.8061,43.7139,43.7715,63072.3319
2008-02-27 12:45:00,75.95,75.95,75.86,75.87,41909.21887721324,43.7773,43.7773,43.7254,43.7312,41909.2189
2008-02-27 12:50:00,75.88,76.03,75.83,75.83,132295.51929150152,43.7369,43.8234,43.7081,43.7081,132295.5193
2008-02-27 12:55:00,75.96,76.07,75.95,76.01,41700.71530070969,43.783,43.8465,43.7773,43.8119,41700.7153
2008-02-27 13:00:00,76.02,76.05,75.95,75.95,62968.08010407164,43.8176,43.8349,43.7773,43.7773,62968.0801
2008-02-27 13:05:00,75.96,76.02,75.91,75.92,81420.64662463569,43.783,43.8176,43.7542,43.76,81420.6466
2008-02-27 13:10:00,75.93,75.94,75.82,75.92,70578.46064645116,43.7658,43.7715,43.7024,43.76,70578.4606
2008-02-27 13:15:00,75.93,75.97,75.85,75.92,34403.0901230855,43.7658,43.7888,43.7196,43.76,34403.0901
2008-02-27 13:20:00,75.94,75.98,75.88,75.94,38677.41344140824,43.7715,43.7946,43.7369,43.7715,38677.4134
2008-02-27 13:25:00,75.92,76.05,75.92,76.04,46287.79398378776,43.76,43.8349,43.76,43.8292,46287.794
2008-02-27 13:30:00,76.03,76.08,75.97,76.06,63906.34619833761,43.8234,43.8522,43.7888,43.8407,63906.3462
2008-02-27 13:35:00,76.05,76.09,76.0,76.02,104147.53646352248,43.8349,43.858,43.8061,43.8176,104147.5365
2008-02-27 13:40:00,76.02,76.03,75.92,75.98,75165.53932952923,43.8176,43.8234,43.76,43.7946,75165.5393
2008-02-27 13:45:00,75.97,75.99,75.85,75.9,100081.71672170328,43.7888,43.8003,43.7196,43.7485,100081.7167
2008-02-27 13:50:00,75.9,76.01,75.78,75.85,70891.21601120649,43.7485,43.8119,43.6793,43.7196,70891.216
2008-02-27 13:55:00,75.85,75.89,75.69,75.78,139593.1444691257,43.7196,43.7427,43.6274,43.6793,139593.1445
2008-02-27 14:00:00,75.78,75.88,75.6,75.75,162007.27894325717,43.6793,43.7369,43.5755,43.662,162007.2789
2008-02-27 14:05:00,75.75,75.81,75.58,75.61,53898.17452616728,43.662,43.6966,43.564,43.5813,53898.1745
2008-02-27 14:10:00,75.63,75.73,75.6,75.71,46496.297560291314,43.5928,43.6505,43.5755,43.6389,46496.2976
2008-02-27 14:15:00,75.71,75.82,75.64,75.79,90490.55220254004,43.6389,43.7024,43.5986,43.6851,90490.5522
2008-02-27 14:20:00,75.78,75.79,75.37,75.38,227268.89838886785,43.6793,43.6851,43.443,43.4487,227268.8984
2008-02-27 14:25:00,75.39,75.39,75.17,75.25,133755.04432702635,43.4545,43.4545,43.3277,43.3738,133755.0443
2008-02-27 14:30:00,75.22,75.7,75.22,75.53,122912.85834884182,43.3565,43.6332,43.3565,43.5352,122912.8583
2008-02-27 14:35:00,75.51,75.65,75.43,75.5,73289.00714099729,43.5237,43.6044,43.4776,43.5179,73289.0071
2008-02-27 14:40:00,75.52,75.74,75.44,75.69,70369.95706994762,43.5294,43.6562,43.4833,43.6274,70369.9571
2008-02-27 14:45:00,75.69,75.83,75.62,75.67,35549.859793855016,43.6274,43.7081,43.5871,43.6159,35549.8598
2008-02-27 14:50:00,75.66,75.68,75.57,75.57,52230.14591413889,43.6101,43.6217,43.5583,43.5583,52230.1459
2008-02-27 14:55:00,75.57,75.6,75.33,75.48,95494.6380386252,43.5583,43.5755,43.4199,43.5064,95494.638
2008-02-27 15:00:00,75.49,75.57,75.39,75.45,72559.24462323487,43.5121,43.5583,43.4545,43.4891,72559.2446
2008-02-27 15:05:00,75.44,75.48,75.34,75.38,95286.13446212166,43.4833,43.5064,43.4257,43.4487,95286.1345
2008-02-27 15:10:00,75.38,75.42,75.3,75.32,96120.14876813584,43.4487,43.4718,43.4026,43.4142,96120.1488
2008-02-27 15:15:00,75.32,75.5,75.3,75.43,74331.52502351503,43.4142,43.5179,43.4026,43.4776,74331.525
2008-02-27 15:20:00,75.44,75.62,75.44,75.57,106128.32044030615,43.4833,43.5871,43.4833,43.5583,106128.3204
2008-02-27 15:25:00,75.58,75.8,75.49,75.79,105502.80971079553,43.564,43.6908,43.5121,43.6851,105502.8097
2008-02-27 15:30:00,75.79,75.83,75.67,75.67,133963.5479035299,43.6851,43.7081,43.6159,43.6159,133963.5479
2008-02-27 15:35:00,75.67,75.73,75.62,75.7,86633.23603722439,43.6159,43.6505,43.5871,43.6332,86633.236
2008-02-27 15:40:00,75.7,75.71,75.57,75.6,166594.35762633523,43.6332,43.6389,43.5583,43.5755,166594.3576
2008-02-27 15:45:00,75.6,75.62,75.35,75.59,144701.48209346263,43.5755,43.5871,43.4314,43.5698,144701.4821
2008-02-27 15:50:00,75.6,75.6,75.37,75.46,165134.8325908104,43.5755,43.5755,43.443,43.4948,165134.8326
2008-02-27 15:55:00,75.46,75.53,75.42,75.52,256772.15446412,43.4948,43.5352,43.4718,43.5294,256772.1545
2008-02-28 09:30:00,75.1,75.73,75.1,75.69,199433.6709256441,43.2873,43.6505,43.2873,43.6274,199433.6709
2008-02-28 09:35:00,75.67,75.99,75.62,75.91,147307.776799757,43.6159,43.8003,43.5871,43.7542,147307.7768
2008-02-28 09:40:00,75.95,76.01,75.59,75.63,88092.76107274923,43.7773,43.8119,43.5698,43.5928,88092.7611
2008-02-28 09:45:00,75.61,75.97,75.61,75.86,99456.20599219264,43.5813,43.7888,43.5813,43.7254,99456.206
2008-02-28 09:50:00,75.85,76.23,75.79,76.23,114572.71528869988,43.7196,43.9387,43.6851,43.9387,114572.7153
2008-02-28 09:55:00,76.22,76.24,76.0,76.11,118742.78681877084,43.9329,43.9444,43.8061,43.8695,118742.7868
2008-02-28 10:00:00,76.12,76.29,76.02,76.04,96745.6594976465,43.8753,43.9733,43.8176,43.8292,96745.6595
2008-02-28 10:05:00,76.05,76.13,76.0,76.07,80690.88410687326,43.8349,43.881,43.8061,43.8465,80690.8841
2008-02-28 10:10:00,76.05,76.2,75.99,76.04,67867.91415190503,43.8349,43.9214,43.8003,43.8292,67867.9142
2008-02-28 10:15:00,76.07,76.18,76.01,76.07,55461.9513499439,43.8465,43.9099,43.8119,43.8465,55461.9513
2008-02-28 10:20:00,76.09,76.19,75.91,76.15,70995.46779945826,43.858,43.9156,43.7542,43.8926,70995.4678
2008-02-28 10:25:00,76.18,76.26,76.05,76.26,114885.4706534552,43.9099,43.956,43.8349,43.956,114885.4707
2008-02-28 10:30:00,76.25,76.33,76.1,76.22,76937.81972980939,43.9502,43.9963,43.8637,43.9329,76937.8197
2008-02-28 10:35:00,76.21,76.64,76.17,76.58,123955.37623135957,43.9271,44.175,43.9041,44.1404,123955.3762
2008-02-28 10:40:00,76.58,76.65,76.51,76.53,56295.96565595809,44.1404,44.1808,44.1001,44.1116,56295.9657
2008-02-28 10:45:00,76.53,76.59,76.25,76.28,65157.3676573589,44.1116,44.1462,43.9502,43.9675,65157.3677
2008-02-28 10:50:00,76.27,76.43,76.17,76.3,51708.88697288002,43.9617,44.054,43.9041,43.979,51708.887
2008-02-28 10:55:00,76.28,76.51,76.27,76.33,41179.45635945082,43.9675,44.1001,43.9617,43.9963,41179.4564
2008-02-28 11:00:00,76.34,76.48,76.08,76.16,108213.35620534164,44.0021,44.0828,43.8522,43.8983,108213.3562
2008-02-28 11:05:00,76.15,76.17,75.91,75.96,96849.91128589828,43.8926,43.9041,43.7542,43.783,96849.9113
2008-02-28 11:10:00,75.98,76.08,75.88,76.08,73706.01429400439,43.7946,43.8522,43.7369,43.8522,73706.0143
2008-02-28 11:15:00,76.09,76.25,76.06,76.25,62342.569374561,43.858,43.9502,43.8407,43.9502,62342.5694
2008-02-28 11:20:00,76.24,76.25,76.09,76.09,41075.20457119905,43.9444,43.9502,43.858,43.858,41075.2046
2008-02-28 11:25:00,76.09,76.21,75.98,76.12,63176.58368057519,43.858,43.9271,43.7946,43.8753,63176.5837
2008-02-28 11:30:00,76.14,76.14,75.97,76.07,74748.53217652213,43.8868,43.8868,43.7888,43.8465,74748.5322
2008-02-28 11:35:00,76.07,76.11,75.89,76.07,102479.50785149408,43.8465,43.8695,43.7427,43.8465,102479.5079
2008-02-28 11:40:00,76.07,76.08,75.89,75.99,71516.72674071713,43.8465,43.8522,43.7427,43.8003,71516.7267
2008-02-28 11:45:00,75.97,76.01,75.88,75.91,106545.32759331328,43.7888,43.8119,43.7369,43.7542,106545.3276
2008-02-28 11:50:00,75.91,76.0,75.9,75.94,78605.84834183777,43.7542,43.8061,43.7485,43.7715,78605.8483
2008-02-28 11:55:00,75.94,76.09,75.94,75.96,60987.29612728793,43.7715,43.858,43.7715,43.783,60987.2961
2008-02-28 12:00:00,75.97,76.04,75.97,76.0,30962.78111077695,43.7888,43.8292,43.7888,43.8061,30962.7811
2008-02-28 12:05:00,76.0,76.01,75.87,75.88,41909.21887721324,43.8061,43.8119,43.7312,43.7369,41909.2189
2008-02-28 12:10:00,75.89,75.89,75.75,75.85,44932.5207365147,43.7427,43.7427,43.662,43.7196,44932.5207
2008-02-28 12:15:00,75.85,76.0,75.85,76.0,31901.04720504292,43.7196,43.8061,43.7196,43.8061,31901.0472
2008-02-28 12:20:00,76.01,76.12,75.96,76.08,58068.24605623825,43.8119,43.8753,43.783,43.8522,58068.2461
2008-02-28 12:25:00,76.08,76.18,76.06,76.09,63802.09441008583,43.8522,43.9099,43.8407,43.858,63802.0944
2008-02-28 12:30:00,76.09,76.23,76.06,76.19,48685.58511357857,43.858,43.9387,43.8407,43.9156,48685.5851
2008-02-28 12:35:00,76.19,76.21,76.03,76.15,48164.3261723197,43.9156,43.9271,43.8234,43.8926,48164.3262
2008-02-28 12:40:00,76.14,76.29,76.14,76.2,93201.09869708616,43.8868,43.9733,43.8868,43.9214,93201.0987
2008-02-28 12:45:00,76.18,76.2,76.06,76.11,81316.3948363839,43.9099,43.9214,43.8407,43.8695,81316.3948
2008-02-28 12:50:00,76.15,76.15,76.05,76.1,59840.52645651841,43.8926,43.8926,43.8349,43.8637,59840.5265
2008-02-28 12:55:00,76.11,76.17,76.1,76.1,23456.652356649203,43.8695,43.9041,43.8637,43.8637,23456.6524
2008-02-28 13:00:00,76.1,76.19,76.05,76.18,46079.29040728421,43.8637,43.9156,43.8349,43.9099,46079.2904
2008-02-28 13:05:00,76.21,76.33,76.2,76.32,38781.665229660015,43.9271,43.9963,43.9214,43.9906,38781.6652
2008-02-28 13:10:00,76.32,76.38,76.22,76.33,47955.82259581615,43.9906,44.0251,43.9329,43.9963,47955.8226
2008-02-28 13:15:00,76.33,76.38,76.31,76.31,22205.630897627914,43.9963,44.0251,43.9848,43.9848,22205.6309
2008-02-28 13:20:00,76.32,76.36,76.28,76.3,17410.048638046297,43.9906,44.0136,43.9675,43.979,17410.0486
2008-02-28 13:25:00,76.32,76.35,76.19,76.23,48789.83690183034,43.9906,44.0078,43.9156,43.9387,48789.8369
2008-02-28 13:30:00,76.24,76.32,76.2,76.28,22101.37910937614,43.9444,43.9906,43.9214,43.9675,22101.3791
2008-02-28 13:35:00,76.3,76.37,76.23,76.27,37009.38482937985,43.979,44.0194,43.9387,43.9617,37009.3848
2008-02-28 13:40:00,76.27,76.28,76.15,76.2,56191.71386770631,43.9617,43.9675,43.8926,43.9214,56191.7139
2008-02-28 13:45:00,76.2,76.34,76.15,76.3,36592.37767637276,43.9214,44.0021,43.8926,43.979,36592.3777
2008-02-28 13:50:00,76.31,76.44,76.31,76.38,86424.73246072084,43.9848,44.0597,43.9848,44.0251,86424.7325
2008-02-28 13:55:00,76.39,76.46,76.37,76.45,44619.76537175937,44.0309,44.0712,44.0194,44.0655,44619.7654
2008-02-28 14:00:00,76.46,76.47,76.37,76.41,89656.53789652584,44.0712,44.077,44.0194,44.0424,89656.5379
2008-02-28 14:05:00,76.41,76.52,76.4,76.52,67450.90699889793,44.0424,44.1058,44.0367,44.1058,67450.907
2008-02-28 14:10:00,76.51,76.54,76.43,76.49,55357.69956169212,44.1001,44.1174,44.054,44.0885,55357.6996
2008-02-28 14:15:00,76.5,76.67,76.5,76.67,72454.9928349831,44.0943,44.1923,44.0943,44.1923,72454.9928
2008-02-28 14:20:00,76.66,76.78,76.62,76.72,170764.4291564062,44.1865,44.2557,44.1635,44.2211,170764.4292
2008-02-28 14:25:00,76.72,76.79,76.69,76.79,59319.26751525954,44.2211,44.2615,44.2038,44.2615,59319.2675
2008-02-28 14:30:00,76.77,76.8,76.72,76.76,32318.054358050013,44.2499,44.2672,44.2211,44.2442,32318.0544
2008-02-28 14:35:00,76.76,76.81,76.71,76.78,52647.15306714599,44.2442,44.273,44.2153,44.2557,52647.1531
2008-02-28 14:40:00,76.76,76.79,76.68,76.77,54210.929890922605,44.2442,44.2615,44.1981,44.2499,54210.9299
2008-02-28 14:45:00,76.76,76.93,76.72,76.75,58276.7496327418,44.2442,44.3422,44.2211,44.2384,58276.7496
2008-02-28 14:50:00,76.77,77.05,76.76,76.9,58068.24605623825,44.2499,44.4113,44.2442,44.3249,58068.2461
2008-02-28 14:55:00,76.89,77.03,76.79,77.01,57442.735326727605,44.3191,44.3998,44.2615,44.3883,57442.7353
2008-02-28 15:00:00,77.02,77.1,76.8,76.81,91741.57366156131,44.394,44.4401,44.2672,44.273,91741.5737
2008-02-28 15:05:00,76.82,76.82,76.7,76.74,79231.35907134842,44.2787,44.2787,44.2096,44.2326,79231.3591
2008-02-28 15:10:00,76.75,76.91,76.72,76.88,80273.87695386616,44.2384,44.3306,44.2211,44.3133,80273.877
2008-02-28 15:15:00,76.87,76.98,76.79,76.97,98413.68810967488,44.3076,44.371,44.2615,44.3652,98413.6881
2008-02-28 15:20:00,76.97,76.98,76.76,76.78,106545.32759331328,44.3652,44.371,44.2442,44.2557,106545.3276
2008-02-28 15:25:00,76.79,76.82,76.67,76.74,98413.68810967488,44.2615,44.2787,44.1923,44.2326,98413.6881
2008-02-28 15:30:00,76.76,76.81,76.66,76.73,100707.22745121393,44.2442,44.273,44.1865,44.2269,100707.2275
2008-02-28 15:35:00,76.73,76.79,76.69,76.76,90282.04862603649,44.2269,44.2615,44.2038,44.2442,90282.0486
2008-02-28 15:40:00,76.75,76.92,76.74,76.82,113425.94561793037,44.2384,44.3364,44.2326,44.2787,113425.9456
2008-02-28 15:45:00,76.82,76.93,76.77,76.9,153041.62515360455,44.2787,44.3422,44.2499,44.3249,153041.6252
2008-02-28 15:50:00,76.9,77.01,76.89,76.93,130001.97994996248,44.3249,44.3883,44.3191,44.3422,130001.9799
2008-02-28 15:55:00,76.92,77.13,76.83,77.04,378642.49493044405,44.3364,44.4574,44.2845,44.4056,378642.4949
2008-02-29 09:30:00,76.42,76.42,75.86,75.92,160547.75390773232,44.0482,44.0482,43.7254,43.76,160547.7539
2008-02-29 09:35:00,75.93,76.08,75.48,75.63,99977.4649334515,43.7658,43.8522,43.5064,43.5928,99977.4649
2008-02-29 09:40:00,75.67,75.69,75.09,75.17,155230.91270689183,43.6159,43.6274,43.2816,43.3277,155230.9127
2008-02-29 09:45:00,75.19,75.45,75.13,75.43,141782.43202241298,43.3392,43.4891,43.3046,43.4776,141782.432
2008-02-29 09:50:00,75.42,75.44,75.11,75.13,99247.70241568908,43.4718,43.4833,43.2931,43.3046,99247.7024
2008-02-29 09:55:00,75.16,75.23,75.03,75.05,87675.75391974213,43.3219,43.3623,43.247,43.2585,87675.7539
2008-02-29 10:00:00,75.03,75.27,74.96,75.27,109777.13302911828,43.247,43.3853,43.2067,43.3853,109777.133
2008-02-29 10:05:00,75.27,75.28,75.16,75.24,80273.87695386616,43.3853,43.3911,43.3219,43.368,80273.877
2008-02-29 10:10:00,75.23,75.23,74.91,75.0,117179.00999499424,43.3623,43.3623,43.1778,43.2297,117179.01
2008-02-29 10:15:00,75.0,75.16,74.83,75.16,99143.4506274373,43.2297,43.3219,43.1317,43.3219,99143.4506
2008-02-29 10:20:00,75.14,75.3,75.12,75.23,77667.5822475718,43.3104,43.4026,43.2989,43.3623,77667.5822
2008-02-29 10:25:00,75.23,75.36,75.16,75.25,155752.17164815072,43.3623,43.4372,43.3219,43.3738,155752.1716
2008-02-29 10:30:00,75.25,75.25,74.87,74.96,143346.20884618958,43.3738,43.3738,43.1548,43.2067,143346.2088
2008-02-29 10:35:00,74.96,75.05,74.89,74.97,90177.79683778471,43.2067,43.2585,43.1663,43.2124,90177.7968
2008-02-29 10:40:00,74.96,75.01,74.65,74.71,86216.2288842173,43.2067,43.2355,43.028,43.0626,86216.2289
2008-02-29 10:45:00,74.7,74.88,74.58,74.83,91011.81114379891,43.0568,43.1605,42.9876,43.1317,91011.8111
2008-02-29 10:50:00,74.82,75.07,74.7,74.84,108317.60799359344,43.126,43.2701,43.0568,43.1375,108317.608
2008-02-29 10:55:00,74.84,74.84,74.7,74.75,48581.33332532679,43.1375,43.1375,43.0568,43.0856,48581.3333
2008-02-29 11:00:00,74.76,74.83,74.71,74.82,95181.88267386988,43.0914,43.1317,43.0626,43.126,95181.8827
2008-02-29 11:05:00,74.82,74.87,74.76,74.85,115823.73674772118,43.126,43.1548,43.0914,43.1432,115823.7367
2008-02-29 11:10:00,74.85,74.99,74.79,74.95,74957.03575302567,43.1432,43.2239,43.1087,43.2009,74957.0358
2008-02-29 11:15:00,74.95,75.07,74.91,75.05,51604.63518462825,43.2009,43.2701,43.1778,43.2585,51604.6352
2008-02-29 11:20:00,75.06,75.07,74.83,74.95,57234.231750224055,43.2643,43.2701,43.1317,43.2009,57234.2318
2008-02-29 11:25:00,74.96,75.25,74.93,75.09,52959.90843190131,43.2067,43.3738,43.1894,43.2816,52959.9084
2008-02-29 11:30:00,75.1,75.37,75.04,75.27,89969.29326128117,43.2873,43.443,43.2528,43.3853,89969.2933
2008-02-29 11:35:00,75.28,75.38,75.2,75.34,54315.18167917438,43.3911,43.4487,43.345,43.4257,54315.1817
2008-02-29 11:40:00,75.35,75.39,75.23,75.36,38990.168806163565,43.4314,43.4545,43.3623,43.4372,38990.1688
2008-02-29 11:45:00,75.36,75.43,75.21,75.29,66408.38911638019,43.4372,43.4776,43.3508,43.3969,66408.3891
2008-02-29 11:50:00,75.29,75.41,75.2,75.24,62551.07295106454,43.3969,43.466,43.345,43.368,62551.073
2008-02-29 11:55:00,75.24,75.28,75.0,75.15,45662.28325427712,43.368,43.3911,43.2297,43.3162,45662.2833
2008-02-29 12:00:00,75.15,75.18,74.91,75.01,52125.89412588712,43.3162,43.3335,43.1778,43.2355,52125.8941
2008-02-29 12:05:00,75.02,75.02,74.93,74.99,25228.932756929367,43.2412,43.2412,43.1894,43.2239,25228.9328
2008-02-29 12:10:00,74.99,75.0,74.84,74.85,28460.738192734367,43.2239,43.2297,43.1375,43.1432,28460.7382
2008-02-29 12:15:00,74.84,74.85,74.68,74.68,55983.21029120277,43.1375,43.1432,43.0453,43.0453,55983.2103
2008-02-29 12:20:00,74.67,74.78,74.67,74.72,18556.81830881581,43.0395,43.1029,43.0395,43.0683,18556.8183
2008-02-29 12:25:00,74.74,75.04,74.69,74.87,44724.01716001115,43.0798,43.2528,43.051,43.1548,44724.0172
2008-02-29 12:30:00,74.85,74.91,74.69,74.74,32839.31329930889,43.1432,43.1778,43.051,43.0798,32839.3133
2008-02-29 12:35:00,74.75,74.76,74.63,74.66,20537.602285599525,43.0856,43.0914,43.0164,43.0337,20537.6023
2008-02-29 12:40:00,74.68,74.71,74.55,74.6,27418.220310216624,43.0453,43.0626,42.9703,42.9991,27418.2203
2008-02-29 12:45:00,74.62,74.7,74.6,74.63,21163.11301511017,43.0107,43.0568,42.9991,43.0164,21163.113
2008-02-29 12:50:00,74.62,74.67,74.55,74.59,33047.81687581243,43.0107,43.0395,42.9703,42.9934,33047.8169
2008-02-29 12:55:00,74.58,74.77,74.51,74.67,59319.26751525954,42.9876,43.0971,42.9473,43.0395,59319.2675
2008-02-29 13:00:00,74.64,74.81,74.48,74.76,44932.5207365147,43.0222,43.1202,42.93,43.0914,44932.5207
2008-02-29 13:05:00,74.72,74.77,74.52,74.67,54732.18883218148,43.0683,43.0971,42.953,43.0395,54732.1888
2008-02-29 13:10:00,74.67,74.73,74.52,74.65,50562.117302110506,43.0395,43.0741,42.953,43.028,50562.1173
2008-02-29 13:15:00,74.66,74.81,74.6,74.66,33673.32760532308,43.0337,43.1202,42.9991,43.0337,33673.3276
2008-02-29 13:20:00,74.66,74.79,74.56,74.76,35237.104429099694,43.0337,43.1087,42.9761,43.0914,35237.1044
2008-02-29 13:25:00,74.75,74.75,74.53,74.62,25124.680968677592,43.0856,43.0856,42.9588,43.0107,25124.681
2008-02-29 13:30:00,74.65,74.65,74.37,74.39,85069.45921344777,43.028,43.028,42.8666,42.8781,85069.4592
2008-02-29 13:35:00,74.36,74.41,74.22,74.33,85590.71815470664,42.8608,42.8896,42.7801,42.8435,85590.7182
2008-02-29 13:40:00,74.32,74.46,74.3,74.39,50249.36193735519,42.8378,42.9185,42.8262,42.8781,50249.3619
2008-02-29 13:45:00,74.39,74.42,74.18,74.36,56087.46207945454,42.8781,42.8954,42.7571,42.8608,56087.4621
2008-02-29 13:50:00,74.36,74.4,74.1,74.16,63906.34619833761,42.8608,42.8839,42.711,42.7455,63906.3462
2008-02-29 13:55:00,74.15,74.22,73.96,73.99,58902.26036225245,42.7398,42.7801,42.6303,42.6475,58902.2604
2008-02-29 14:00:00,73.96,74.02,73.85,73.97,88926.77537876343,42.6303,42.6648,42.5669,42.636,88926.7754
2008-02-29 14:05:00,73.96,74.08,73.87,73.88,82880.17166016051,42.6303,42.6994,42.5784,42.5841,82880.1717
2008-02-29 14:10:00,73.89,74.0,73.77,73.82,80690.88410687326,42.5899,42.6533,42.5207,42.5496,80690.8841
2008-02-29 14:15:00,73.82,73.86,73.62,73.63,119159.79397177797,42.5496,42.5726,42.4343,42.44,119159.794
2008-02-29 14:20:00,73.62,73.89,73.62,73.84,109777.13302911828,42.4343,42.5899,42.4343,42.5611,109777.133
2008-02-29 14:25:00,73.81,73.96,73.81,73.9,64740.36050435181,42.5438,42.6303,42.5438,42.5957,64740.3605
2008-02-29 14:30:00,73.9,73.93,73.66,73.67,70891.21601120649,42.5957,42.613,42.4573,42.4631,70891.216
2008-02-29 14:35:00,73.65,73.74,73.6,73.72,62759.57652756809,42.4516,42.5034,42.4228,42.4919,62759.5765
2008-02-29 14:40:00,73.72,73.89,73.7,73.78,54732.18883218148,42.4919,42.5899,42.4804,42.5265,54732.1888
2008-02-29 14:45:00,73.79,73.86,73.73,73.76,66512.64090463196,42.5323,42.5726,42.4977,42.515,66512.6409
2008-02-29 14:50:00,73.76,73.98,73.73,73.93,66199.88553987665,42.515,42.6418,42.4977,42.613,66199.8855
2008-02-29 14:55:00,73.93,74.03,73.91,73.97,60570.28897428083,42.613,42.6706,42.6014,42.636,60570.289
2008-02-29 15:00:00,73.97,74.03,73.86,74.03,82358.91271890164,42.636,42.6706,42.5726,42.6706,82358.9127
2008-02-29 15:05:00,74.03,74.15,74.01,74.02,107275.0901110757,42.6706,42.7398,42.6591,42.6648,107275.0901
2008-02-29 15:10:00,74.01,74.05,73.87,73.99,73080.50356449375,42.6591,42.6821,42.5784,42.6475,73080.5036
2008-02-29 15:15:00,73.99,74.06,73.85,73.9,71099.71958771003,42.6475,42.6879,42.5669,42.5957,71099.7196
2008-02-29 15:20:00,73.91,74.17,73.9,74.13,71620.9785289689,42.6014,42.7513,42.5957,42.7282,71620.9785
2008-02-29 15:25:00,74.13,74.21,74.1,74.16,86111.97709596551,42.7282,42.7744,42.711,42.7455,86111.9771
2008-02-29 15:30:00,74.17,74.2,73.93,73.97,93201.09869708616,42.7513,42.7686,42.613,42.636,93201.0987
2008-02-29 15:35:00,73.97,73.98,73.74,73.74,121036.3261603099,42.636,42.6418,42.5034,42.5034,121036.3262
2008-02-29 15:40:00,73.74,73.85,73.66,73.75,143033.45348143426,42.5034,42.5669,42.4573,42.5092,143033.4535
2008-02-29 15:45:00,73.75,73.81,73.5,73.5,167324.12014409766,42.5092,42.5438,42.3651,42.3651,167324.1201
2008-02-29 15:50:00,73.5,73.95,73.43,73.91,237694.07721404528,42.3651,42.6245,42.3248,42.6014,237694.0772
2008-02-29 15:55:00,73.96,74.28,73.88,74.19,340069.33327728754,42.6303,42.8147,42.5841,42.7628,340069.3333
2008-03-03 09:30:00,74.34,74.96,74.34,74.69,126040.41199639504,42.8493,43.2067,42.8493,43.051,126040.412
2008-03-03 09:35:00,74.68,74.81,74.51,74.52,57129.97996197228,43.0453,43.1202,42.9473,42.953,57129.98
2008-03-03 09:40:00,74.5,74.53,74.21,74.43,87780.00570799391,42.9415,42.9588,42.7744,42.9012,87780.0057
2008-03-03 09:45:00,74.43,74.61,74.3,74.52,81316.3948363839,42.9012,43.0049,42.8262,42.953,81316.3948
2008-03-03 09:50:00,74.52,74.69,74.49,74.57,122495.85119583474,42.953,43.051,42.9357,42.9819,122495.8512
2008-03-03 09:55:00,74.59,74.85,74.48,74.81,88197.012861001,42.9934,43.1432,42.93,43.1202,88197.0129
2008-03-03 10:00:00,74.81,74.96,74.67,74.94,173996.2345922112,43.1202,43.2067,43.0395,43.1951,173996.2346
2008-03-03 10:05:00,74.94,75.14,74.87,74.98,155752.17164815072,43.1951,43.3104,43.1548,43.2182,155752.1716
2008-03-03 10:10:00,74.98,75.23,74.89,75.14,122287.34761933118,43.2182,43.3623,43.1663,43.3104,122287.3476
2008-03-03 10:15:00,75.14,75.3,75.02,75.26,116136.4921124765,43.3104,43.4026,43.2412,43.3796,116136.4921
2008-03-03 10:20:00,75.26,75.37,75.11,75.17,67763.66236365326,43.3796,43.443,43.2931,43.3277,67763.6624
2008-03-03 10:25:00,75.16,75.55,75.14,75.45,99664.70956869615,43.3219,43.5467,43.3104,43.4891,99664.7096
2008-03-03 10:30:00,75.44,75.61,75.2,75.39,111028.15448813955,43.4833,43.5813,43.345,43.4545,111028.1545
2008-03-03 10:35:00,75.38,75.49,75.14,75.14,67867.91415190503,43.4487,43.5121,43.3104,43.3104,67867.9142
2008-03-03 10:40:00,75.13,75.29,75.08,75.19,52542.90127889421,43.3046,43.3969,43.2758,43.3392,52542.9013
2008-03-03 10:45:00,75.19,75.22,75.11,75.18,52334.39770239067,43.3392,43.3565,43.2931,43.3335,52334.3977
2008-03-03 10:50:00,75.17,75.31,75.11,75.28,62551.07295106454,43.3277,43.4084,43.2931,43.3911,62551.073
2008-03-03 10:55:00,75.28,75.39,75.14,75.29,66929.64805763906,43.3911,43.4545,43.3104,43.3969,66929.6481
2008-03-03 11:00:00,75.29,75.29,74.93,74.95,119785.3047012886,43.3969,43.3969,43.1894,43.2009,119785.3047
2008-03-03 11:05:00,74.94,74.99,74.89,74.91,63697.84262183406,43.1951,43.2239,43.1663,43.1778,63697.8426
2008-03-03 11:10:00,74.91,74.97,74.79,74.93,119681.05291303682,43.1778,43.2124,43.1087,43.1894,119681.0529
2008-03-03 11:15:00,74.94,75.07,74.92,75.0,75269.791117781,43.1951,43.2701,43.1836,43.2297,75269.7911
2008-03-03 11:20:00,75.01,75.14,74.98,75.01,59423.51930351132,43.2355,43.3104,43.2182,43.2355,59423.5193
2008-03-03 11:25:00,75.05,75.21,74.97,74.98,54523.68525567793,43.2585,43.3508,43.2124,43.2182,54523.6853
2008-03-03 11:30:00,74.98,75.25,74.97,75.08,75999.55363554342,43.2182,43.3738,43.2124,43.2758,75999.5536
2008-03-03 11:35:00,75.09,75.17,74.97,75.04,49832.354784348085,43.2816,43.3277,43.2124,43.2528,49832.3548
2008-03-03 11:40:00,75.02,75.09,74.96,75.05,56400.21744420986,43.2412,43.2816,43.2067,43.2585,56400.2174
2008-03-03 11:45:00,75.03,75.14,75.0,75.09,43577.24748924163,43.247,43.3104,43.2297,43.2816,43577.2475
2008-03-03 11:50:00,75.1,75.31,75.01,75.21,70891.21601120649,43.2873,43.4084,43.2355,43.3508,70891.216
2008-03-03 11:55:00,75.2,75.4,75.15,75.34,54732.18883218148,43.345,43.4603,43.3162,43.4257,54732.1888
2008-03-03 12:00:00,75.3,75.33,75.18,75.18,50353.61372560696,43.4026,43.4199,43.3335,43.3335,50353.6137
2008-03-03 12:05:00,75.16,75.16,75.03,75.11,32422.306146301788,43.3219,43.3219,43.247,43.2931,32422.3061
2008-03-03 12:10:00,75.1,75.17,75.08,75.12,39615.67953567421,43.2873,43.3277,43.2758,43.2989,39615.6795
2008-03-03 12:15:00,75.1,75.25,74.99,75.25,53064.16022015309,43.2873,43.3738,43.2239,43.3738,53064.1602
2008-03-03 12:20:00,75.28,75.33,75.14,75.29,49832.354784348085,43.3911,43.4199,43.3104,43.3969,49832.3548
2008-03-03 12:25:00,75.29,75.38,75.2,75.26,46079.29040728421,43.3969,43.4487,43.345,43.3796,46079.2904
2008-03-03 12:30:00,75.25,75.35,75.19,75.24,33881.83118182663,43.3738,43.4314,43.3392,43.368,33881.8312
2008-03-03 12:35:00,75.27,75.27,75.11,75.14,39824.18311217776,43.3853,43.3853,43.2931,43.3104,39824.1831
2008-03-03 12:40:00,75.14,75.23,75.07,75.15,53481.16737316018,43.3104,43.3623,43.2701,43.3162,53481.1674
2008-03-03 12:45:00,75.15,75.2,75.02,75.15,47121.80828980196,43.3162,43.345,43.2412,43.3162,47121.8083
2008-03-03 12:50:00,75.14,75.26,75.09,75.14,49832.354784348085,43.3104,43.3796,43.2816,43.3104,49832.3548
2008-03-03 12:55:00,75.14,75.26,75.0,75.16,63385.08725707874,43.3104,43.3796,43.2297,43.3219,63385.0873
2008-03-03 13:00:00,75.15,75.17,75.02,75.09,36175.37052336566,43.3162,43.3277,43.2412,43.2816,36175.3705
2008-03-03 13:05:00,75.09,75.15,75.05,75.05,51396.1316081247,43.2816,43.3162,43.2585,43.2585,51396.1316
2008-03-03 13:10:00,75.05,75.09,74.99,74.99,63385.08725707874,43.2585,43.2816,43.2239,43.2239,63385.0873
2008-03-03 13:15:00,74.99,75.04,74.88,74.93,93096.8469088344,43.2239,43.2528,43.1605,43.1894,93096.8469
2008-03-03 13:20:00,74.92,74.98,74.89,74.92,53064.16022015309,43.1836,43.2182,43.1663,43.1836,53064.1602
2008-03-03 13:25:00,74.93,74.93,74.73,74.76,122808.60656059004,43.1894,43.1894,43.0741,43.0914,122808.6066
2008-03-03 13:30:00,74.75,74.83,74.72,74.72,110298.39197037714,43.0856,43.1317,43.0683,43.0683,110298.392
2008-03-03 13:35:00,74.73,74.85,74.63,74.8,57755.490691482926,43.0741,43.1432,43.0164,43.1144,57755.4907
2008-03-03 13:40:00,74.8,74.82,74.63,74.75,41804.96708896147,43.1144,43.126,43.0164,43.0856,41804.9671
2008-03-03 13:45:00,74.76,74.96,74.73,74.84,67867.91415190503,43.0914,43.2067,43.0741,43.1375,67867.9142
2008-03-03 13:50:00,74.8,74.86,74.72,74.77,82358.91271890164,43.1144,43.149,43.0683,43.0971,82358.9127
2008-03-03 13:55:00,74.74,74.77,74.56,74.59,70578.46064645116,43.0798,43.0971,42.9761,42.9934,70578.4606
2008-03-03 14:00:00,74.59,74.59,74.42,74.51,65261.61944561068,42.9934,42.9934,42.8954,42.9473,65261.6194
2008-03-03 14:05:00,74.5,74.68,74.48,74.67,77146.32330631293,42.9415,43.0453,42.93,43.0395,77146.3233
2008-03-03 14:10:00,74.67,74.68,74.49,74.53,88301.26464925279,43.0395,43.0453,42.9357,42.9588,88301.2646
2008-03-03 14:15:00,74.52,74.52,74.06,74.06,106024.0686520544,42.953,42.953,42.6879,42.6879,106024.0687
2008-03-03 14:20:00,74.06,74.24,74.05,74.2,83714.18596617471,42.6879,42.7916,42.6821,42.7686,83714.186
2008-03-03 14:25:00,74.2,74.36,74.1,74.22,107692.09726408278,42.7686,42.8608,42.711,42.7801,107692.0973
2008-03-03 14:30:00,74.23,74.41,73.96,74.0,163362.55219053023,42.7859,42.8896,42.6303,42.6533,163362.5522
2008-03-03 14:35:00,74.03,74.05,73.77,73.86,128438.20312618586,42.6706,42.6821,42.5207,42.5726,128438.2031
2008-03-03 14:40:00,73.86,74.1,73.85,73.94,74123.02144701149,42.5726,42.711,42.5669,42.6187,74123.0214
2008-03-03 14:45:00,73.92,73.97,73.71,73.77,62968.08010407164,42.6072,42.636,42.4862,42.5207,62968.0801
2008-03-03 14:50:00,73.77,73.9,73.71,73.78,71412.47495246536,42.5207,42.5957,42.4862,42.5265,71412.475
2008-03-03 14:55:00,73.76,73.78,73.54,73.65,100290.2202982068,42.515,42.5265,42.3882,42.4516,100290.2203
2008-03-03 15:00:00,73.64,73.79,73.59,73.64,112904.6866766715,42.4458,42.5323,42.417,42.4458,112904.6867
2008-03-03 15:05:00,73.64,73.86,73.64,73.85,94139.36479135214,42.4458,42.5726,42.4458,42.5669,94139.3648
2008-03-03 15:10:00,73.86,73.89,73.74,73.85,97371.17022715714,42.5726,42.5899,42.5034,42.5669,97371.1702
2008-03-03 15:15:00,73.85,74.21,73.81,74.12,126144.66378464682,42.5669,42.7744,42.5438,42.7225,126144.6638
2008-03-03 15:20:00,74.13,74.28,74.04,74.18,111236.65806464312,42.7282,42.8147,42.6764,42.7571,111236.6581
2008-03-03 15:25:00,74.19,74.42,74.15,74.39,95703.14161512876,42.7628,42.8954,42.7398,42.8781,95703.1416
2008-03-03 15:30:00,74.37,74.61,74.29,74.6,102375.2560632423,42.8666,43.0049,42.8205,42.9991,102375.2561
2008-03-03 15:35:00,74.6,74.63,74.46,74.6,88718.27180225987,42.9991,43.0164,42.9185,42.9991,88718.2718
2008-03-03 15:40:00,74.6,74.83,74.54,74.81,123642.62086660424,42.9991,43.1317,42.9646,43.1202,123642.6209
2008-03-03 15:45:00,74.8,74.84,74.64,74.83,108109.10441708988,43.1144,43.1375,43.0222,43.1317,108109.1044
2008-03-03 15:50:00,74.82,74.99,74.7,74.9,130627.49067947312,43.126,43.2239,43.0568,43.1721,130627.4907
2008-03-03 15:55:00,74.91,75.18,74.9,75.1,197661.390525364,43.1778,43.3335,43.1721,43.2873,197661.3905
2008-03-04 09:30:00,74.5,74.79,74.05,74.05,162945.54503752314,42.9415,43.1087,42.6821,42.6821,162945.545
2008-03-04 09:35:00,74.05,74.44,73.98,74.44,123746.87265485602,42.6821,42.9069,42.6418,42.9069,123746.8727
2008-03-04 09:40:00,74.44,74.92,74.44,74.55,94764.87552086278,42.9069,43.1836,42.9069,42.9703,94764.8755
2008-03-04 09:45:00,74.6,74.74,74.38,74.62,54836.44062043325,42.9991,43.0798,42.8723,43.0107,54836.4406
2008-03-04 09:50:00,74.67,74.97,74.49,74.55,87988.50928449746,43.0395,43.2124,42.9357,42.9703,87988.5093
2008-03-04 09:55:00,74.55,74.73,74.31,74.44,104981.55076953664,42.9703,43.0741,42.832,42.9069,104981.5508
2008-03-04 10:00:00,74.44,74.51,74.24,74.44,92367.08439107196,42.9069,42.9473,42.7916,42.9069,92367.0844
2008-03-04 10:05:00,74.44,74.56,74.32,74.42,102271.00427499053,42.9069,42.9761,42.8378,42.8954,102271.0043
2008-03-04 10:10:00,74.42,74.7,74.37,74.6,73810.26608225616,42.8954,43.0568,42.8666,42.9991,73810.2661
2008-03-04 10:15:00,74.62,74.77,74.6,74.76,63906.34619833761,43.0107,43.0971,42.9991,43.0914,63906.3462
2008-03-04 10:20:00,74.76,74.91,74.63,74.63,79544.11443610374,43.0914,43.1778,43.0164,43.0164,79544.1144
2008-03-04 10:25:00,74.63,74.67,74.43,74.5,52855.65664364954,43.0164,43.0395,42.9012,42.9415,52855.6566
2008-03-04 10:30:00,74.51,74.53,74.38,74.44,58693.7567857489,42.9473,42.9588,42.8723,42.9069,58693.7568
2008-03-04 10:35:00,74.44,74.46,74.11,74.18,81212.14304813213,42.9069,42.9185,42.7167,42.7571,81212.143
2008-03-04 10:40:00,74.17,74.18,73.84,73.86,78084.5894005789,42.7513,42.7571,42.5611,42.5726,78084.5894
2008-03-04 10:45:00,73.88,73.94,73.68,73.68,87571.50213149036,42.5841,42.6187,42.4689,42.4689,87571.5021
2008-03-04 10:50:00,73.67,73.73,73.62,73.64,311608.5950845532,42.4631,42.4977,42.4343,42.4458,311608.5951
2008-03-04 10:55:00,73.63,73.65,73.28,73.32,128333.9513379341,42.44,42.4516,42.2383,42.2614,128333.9513
2008-03-04 11:00:00,73.31,73.31,73.03,73.13,113738.7009826857,42.2556,42.2556,42.0942,42.1518,113738.701
2008-03-04 11:05:00,73.13,73.17,72.73,72.75,151790.6036945833,42.1518,42.1749,41.9213,41.9328,151790.6037
2008-03-04 11:10:00,72.75,72.83,72.56,72.59,120932.07437205812,41.9328,41.9789,41.8233,41.8406,120932.0744
2008-03-04 11:15:00,72.57,72.74,72.56,72.71,77771.83403582359,41.8291,41.9271,41.8233,41.9098,77771.834
2008-03-04 11:20:00,72.7,72.81,72.51,72.51,100811.47923946568,41.904,41.9674,41.7945,41.7945,100811.4792
2008-03-04 11:25:00,72.5,72.55,72.25,72.44,145222.74103472152,41.7887,41.8175,41.6446,41.7541,145222.741
2008-03-04 11:30:00,72.45,72.67,72.44,72.67,73289.00714099729,41.7599,41.8867,41.7541,41.8867,73289.0071
2008-03-04 11:35:00,72.67,72.85,72.61,72.62,93305.35048533794,41.8867,41.9905,41.8521,41.8579,93305.3505
2008-03-04 11:40:00,72.62,72.67,72.44,72.45,81003.63947162859,41.8579,41.8867,41.7541,41.7599,81003.6395
2008-03-04 11:45:00,72.46,72.5,72.31,72.44,105919.81686380264,41.7657,41.7887,41.6792,41.7541,105919.8169
2008-03-04 11:50:00,72.44,72.52,72.36,72.48,55774.70671469922,41.7541,41.8002,41.708,41.7772,55774.7067
2008-03-04 11:55:00,72.47,72.58,72.47,72.54,91845.8254498131,41.7714,41.8348,41.7714,41.8118,91845.8254
2008-03-04 12:00:00,72.53,72.6,72.49,72.56,119576.80112478504,41.806,41.8464,41.783,41.8233,119576.8011
2008-03-04 12:05:00,72.56,72.56,72.43,72.44,119785.3047012886,41.8233,41.8233,41.7484,41.7541,119785.3047
2008-03-04 12:10:00,72.43,72.55,72.41,72.5,93618.10585009328,41.7484,41.8175,41.7368,41.7887,93618.1059
2008-03-04 12:15:00,72.49,72.56,72.37,72.53,96120.14876813584,41.783,41.8233,41.7138,41.806,96120.1488
2008-03-04 12:20:00,72.54,72.62,72.5,72.62,44515.5135835076,41.8118,41.8579,41.7887,41.8579,44515.5136
2008-03-04 12:25:00,72.62,72.74,72.6,72.72,75999.55363554342,41.8579,41.9271,41.8464,41.9155,75999.5536
2008-03-04 12:30:00,72.72,72.82,72.69,72.8,84443.94848393713,41.9155,41.9732,41.8982,41.9616,84443.9485
2008-03-04 12:35:00,72.81,72.82,72.65,72.74,57546.987114979376,41.9674,41.9732,41.8752,41.9271,57546.9871
2008-03-04 12:40:00,72.73,72.77,72.62,72.68,54836.44062043325,41.9213,41.9443,41.8579,41.8925,54836.4406
2008-03-04 12:45:00,72.67,72.69,72.48,72.52,44411.26179525583,41.8867,41.8982,41.7772,41.8002,44411.2618
2008-03-04 12:50:00,72.5,72.52,72.28,72.28,73601.76250575262,41.7887,41.8002,41.6619,41.6619,73601.7625
2008-03-04 12:55:00,72.3,72.35,72.15,72.26,78710.10013008954,41.6734,41.7023,41.587,41.6504,78710.1001
2008-03-04 13:00:00,72.28,72.29,72.01,72.03,84235.44490743359,41.6619,41.6677,41.5063,41.5178,84235.4449
2008-03-04 13:05:00,72.04,72.14,72.01,72.07,67972.1659401568,41.5236,41.5812,41.5063,41.5409,67972.1659
2008-03-04 13:10:00,72.07,72.32,72.07,72.3,51813.1387611318,41.5409,41.685,41.5409,41.6734,51813.1388
2008-03-04 13:15:00,72.28,72.36,72.07,72.07,72767.74819973842,41.6619,41.708,41.5409,41.5409,72767.7482
2008-03-04 13:20:00,72.08,72.16,71.97,72.09,58068.24605623825,41.5466,41.5927,41.4832,41.5524,58068.2461
2008-03-04 13:25:00,72.09,72.32,72.09,72.29,91845.8254498131,41.5524,41.685,41.5524,41.6677,91845.8254
2008-03-04 13:30:00,72.31,72.34,72.08,72.09,78710.10013008954,41.6792,41.6965,41.5466,41.5524,78710.1001
2008-03-04 13:35:00,72.09,72.13,71.61,71.73,148246.04289402298,41.5524,41.5755,41.2757,41.3449,148246.0429
2008-03-04 13:40:00,71.74,72.01,71.73,71.94,72767.74819973842,41.3507,41.5063,41.3449,41.4659,72767.7482
2008-03-04 13:45:00,71.94,72.07,71.84,71.97,74852.7839647739,41.4659,41.5409,41.4083,41.4832,74852.784
2008-03-04 13:50:00,71.98,72.21,71.93,72.1,62134.06579805745,41.489,41.6216,41.4602,41.5582,62134.0658
2008-03-04 13:55:00,72.09,72.1,71.81,71.87,81107.89125988036,41.5524,41.5582,41.391,41.4256,81107.8913
2008-03-04 14:00:00,71.88,71.94,71.59,71.66,127708.44060842344,41.4314,41.4659,41.2642,41.3045,127708.4406
2008-03-04 14:05:00,71.66,71.69,71.46,71.58,99664.70956869615,41.3045,41.3218,41.1893,41.2584,99664.7096
2008-03-04 14:10:00,71.57,71.71,71.49,71.67,92367.08439107196,41.2527,41.3334,41.2066,41.3103,92367.0844
2008-03-04 14:15:00,71.68,71.7,71.54,71.58,100081.71672170328,41.3161,41.3276,41.2354,41.2584,100081.7167
2008-03-04 14:20:00,71.57,71.68,71.47,71.63,133650.79253877458,41.2527,41.3161,41.195,41.2873,133650.7925
2008-03-04 14:25:00,71.63,71.76,71.61,71.67,125623.40484338797,41.2873,41.3622,41.2757,41.3103,125623.4048
2008-03-04 14:30:00,71.65,71.7,71.53,71.65,92367.08439107196,41.2988,41.3276,41.2296,41.2988,92367.0844
2008-03-04 14:35:00,71.66,71.7,71.5,71.65,83192.92702491584,41.3045,41.3276,41.2123,41.2988,83192.927
2008-03-04 14:40:00,71.66,72.07,71.65,72.05,185880.93845291343,41.3045,41.5409,41.2988,41.5293,185880.9385
2008-03-04 14:45:00,72.06,72.2,71.87,72.17,132921.03002101215,41.5351,41.6158,41.4256,41.5985,132921.03
2008-03-04 14:50:00,72.17,72.21,71.96,72.04,119159.79397177797,41.5985,41.6216,41.4775,41.5236,119159.794
2008-03-04 14:55:00,72.04,72.07,71.77,71.91,93096.8469088344,41.5236,41.5409,41.3679,41.4486,93096.8469
2008-03-04 15:00:00,71.93,72.26,71.8,72.22,132504.02286800506,41.4602,41.6504,41.3852,41.6273,132504.0229
2008-03-04 15:05:00,72.2,72.52,72.16,72.33,196097.6137015873,41.6158,41.8002,41.5927,41.6907,196097.6137
2008-03-04 15:10:00,72.34,72.41,72.13,72.31,134172.05148003343,41.6965,41.7368,41.5755,41.6792,134172.0515
2008-03-04 15:15:00,72.29,72.7,72.29,72.64,113113.19025317504,41.6677,41.904,41.6677,41.8694,113113.1903
2008-03-04 15:20:00,72.63,72.68,72.5,72.55,89135.27895526697,41.8636,41.8925,41.7887,41.8175,89135.279
2008-03-04 15:25:00,72.54,72.56,72.22,72.27,82984.4234484123,41.8118,41.8233,41.6273,41.6561,82984.4234
2008-03-04 15:30:00,72.25,72.64,72.21,72.64,99768.96135694794,41.6446,41.8694,41.6216,41.8694,99768.9614
2008-03-04 15:35:00,72.64,72.83,72.6,72.78,174413.2417452183,41.8694,41.9789,41.8464,41.9501,174413.2417
2008-03-04 15:40:00,72.77,73.1,72.7,72.93,168262.38623836363,41.9443,42.1346,41.904,42.0366,168262.3862
2008-03-04 15:45:00,72.93,73.01,72.73,72.83,183587.39911137443,42.0366,42.0827,41.9213,41.9789,183587.3991
2008-03-04 15:50:00,72.84,72.85,72.52,72.59,144805.7338817144,41.9847,41.9905,41.8002,41.8406,144805.7339
2008-03-04 15:55:00,72.58,72.98,72.56,72.77,179521.57936955523,41.8348,42.0654,41.8233,41.9443,179521.5794
2008-03-05 09:30:00,73.47,73.75,73.1,73.26,88718.27180225987,42.3478,42.5092,42.1346,42.2268,88718.2718
2008-03-05 09:35:00,73.23,73.44,73.1,73.29,79544.11443610374,42.2095,42.3305,42.1346,42.2441,79544.1144
2008-03-05 09:40:00,73.29,73.42,73.08,73.38,70265.70528169583,42.2441,42.319,42.123,42.2959,70265.7053
2008-03-05 09:45:00,73.39,73.58,73.3,73.5,79544.11443610374,42.3017,42.4112,42.2498,42.3651,79544.1144
2008-03-05 09:50:00,73.52,73.69,73.39,73.4,84235.44490743359,42.3766,42.4746,42.3017,42.3075,84235.4449
2008-03-05 09:55:00,73.39,73.7,73.39,73.57,62863.82831581987,42.3017,42.4804,42.3017,42.4055,62863.8283
2008-03-05 10:00:00,73.54,74.02,73.53,73.94,101853.99712198344,42.3882,42.6648,42.3824,42.6187,101853.9971
2008-03-05 10:05:00,73.92,74.0,73.78,73.83,73393.25892924906,42.6072,42.6533,42.5265,42.5553,73393.2589
2008-03-05 10:10:00,73.85,73.98,73.84,73.97,85277.96278995133,42.5669,42.6418,42.5611,42.636,85277.9628
2008-03-05 10:15:00,73.97,74.07,73.9,73.99,75061.28754127744,42.636,42.6937,42.5957,42.6475,75061.2875
2008-03-05 10:20:00,74.0,74.07,73.77,73.81,64427.60513959648,42.6533,42.6937,42.5207,42.5438,64427.6051
2008-03-05 10:25:00,73.84,73.9,73.76,73.77,43264.49212448631,42.5611,42.5957,42.515,42.5207,43264.4921
2008-03-05 10:30:00,73.79,74.41,73.76,74.03,160547.75390773232,42.5323,42.8896,42.515,42.6706,160547.7539
2008-03-05 10:35:00,74.03,74.18,74.02,74.06,84548.2002721889,42.6706,42.7571,42.6648,42.6879,84548.2003
2008-03-05 10:40:00,74.06,74.26,74.04,74.2,81420.64662463569,42.6879,42.8032,42.6764,42.7686,81420.6466
2008-03-05 10:45:00,74.21,74.32,74.2,74.31,72142.23747022777,42.7744,42.8378,42.7686,42.832,72142.2375
2008-03-05 10:50:00,74.31,74.39,74.28,74.38,95807.39340338053,42.832,42.8781,42.8147,42.8723,95807.3934
2008-03-05 10:55:00,74.38,74.5,74.38,74.38,175560.01141598783,42.8723,42.9415,42.8723,42.8723,175560.0114
2008-03-05 11:00:00,74.38,74.51,74.34,74.45,71203.9713759618,42.8723,42.9473,42.8493,42.9127,71203.9714
2008-03-05 11:05:00,74.45,74.5,74.32,74.44,77876.08582407536,42.9127,42.9415,42.8378,42.9069,77876.0858
2008-03-05 11:10:00,74.42,74.45,74.29,74.36,105190.0543460402,42.8954,42.9127,42.8205,42.8608,105190.0543
2008-03-05 11:15:00,74.38,74.77,74.38,74.71,86528.98424897261,42.8723,43.0971,42.8723,43.0626,86528.9842
2008-03-05 11:20:00,74.75,74.87,74.7,74.78,77250.57509456472,43.0856,43.1548,43.0568,43.1029,77250.5751
2008-03-05 11:25:00,74.78,74.82,74.69,74.78,46079.29040728421,43.1029,43.126,43.051,43.1029,46079.2904
2008-03-05 11:30:00,74.76,75.02,74.74,75.0,70786.9642229547,43.0914,43.2412,43.0798,43.2297,70786.9642
2008-03-05 11:35:00,74.99,75.29,74.99,75.27,69744.44634043696,43.2239,43.3969,43.2239,43.3853,69744.4463
2008-03-05 11:40:00,75.28,75.3,75.2,75.3,62551.07295106454,43.3911,43.4026,43.345,43.4026,62551.073
2008-03-05 11:45:00,75.3,75.38,75.22,75.28,96432.90413289116,43.4026,43.4487,43.3565,43.3911,96432.9041
2008-03-05 11:50:00,75.25,75.55,75.25,75.43,125831.90841989152,43.3738,43.5467,43.3738,43.4776,125831.9084
2008-03-05 11:55:00,75.43,75.48,75.38,75.43,46704.80113679486,43.4776,43.5064,43.4487,43.4776,46704.8011
2008-03-05 12:00:00,75.43,75.66,75.38,75.44,161903.0271550054,43.4776,43.6101,43.4487,43.4833,161903.0272
2008-03-05 12:05:00,75.46,75.53,75.16,75.26,132399.7710797533,43.4948,43.5352,43.3219,43.3796,132399.7711
2008-03-05 12:10:00,75.28,75.47,75.2,75.37,132608.27465625684,43.3911,43.5006,43.345,43.443,132608.2747
2008-03-05 12:15:00,75.38,75.41,75.13,75.14,87884.25749624569,43.4487,43.466,43.3046,43.3104,87884.2575
2008-03-05 12:20:00,75.14,75.23,75.06,75.2,49415.34763134099,43.3104,43.3623,43.2643,43.345,49415.3476
2008-03-05 12:25:00,75.23,75.23,74.76,74.95,121349.0815250652,43.3623,43.3623,43.0914,43.2009,121349.0815
2008-03-05 12:30:00,74.95,75.23,74.95,75.21,72037.985681976,43.2009,43.3623,43.2009,43.3508,72037.9857
2008-03-05 12:35:00,75.22,75.24,74.94,75.11,73810.26608225616,43.3565,43.368,43.1951,43.2931,73810.2661
2008-03-05 12:40:00,75.09,75.19,74.97,75.12,63906.34619833761,43.2816,43.3392,43.2124,43.2989,63906.3462
2008-03-05 12:45:00,75.12,75.19,74.98,75.06,60778.79255078438,43.2989,43.3392,43.2182,43.2643,60778.7926
2008-03-05 12:50:00,75.03,75.09,74.86,75.08,66616.89269288373,43.247,43.2816,43.149,43.2758,66616.8927
2008-03-05 12:55:00,75.07,75.25,74.96,75.2,89760.78968477761,43.2701,43.3738,43.2067,43.345,89760.7897
2008-03-05 13:00:00,75.19,75.32,75.18,75.29,92471.33617932376,43.3392,43.4142,43.3335,43.3969,92471.3362
2008-03-05 13:05:00,75.29,75.36,75.25,75.34,108109.10441708988,43.3969,43.4372,43.3738,43.4257,108109.1044
2008-03-05 13:10:00,75.35,75.45,75.28,75.33,206835.54789152008,43.4314,43.4891,43.3911,43.4199,206835.5479
2008-03-05 13:15:00,75.32,75.38,75.17,75.17,218198.99281096348,43.4142,43.4487,43.3277,43.3277,218198.9928
2008-03-05 13:20:00,75.17,75.19,74.87,75.14,106649.57938156504,43.3277,43.3392,43.1548,43.3104,106649.5794
2008-03-05 13:25:00,75.14,75.25,75.12,75.14,77459.07867106826,43.3104,43.3738,43.2989,43.3104,77459.0787
2008-03-05 13:30:00,75.14,75.17,74.97,75.02,43577.24748924163,43.3104,43.3277,43.2124,43.2412,43577.2475
2008-03-05 13:35:00,75.04,75.04,74.16,74.75,107066.58653457214,43.2528,43.2528,42.7455,43.0856,107066.5865
2008-03-05 13:40:00,74.78,74.83,74.63,74.7,57442.735326727605,43.1029,43.1317,43.0164,43.0568,57442.7353
2008-03-05 13:45:00,74.72,74.92,74.7,74.9,47851.57080756438,43.0683,43.1836,43.0568,43.1721,47851.5708
2008-03-05 13:50:00,74.86,74.99,74.84,74.92,34611.593699589044,43.149,43.2239,43.1375,43.1836,34611.5937
2008-03-05 13:55:00,74.94,75.14,74.86,74.99,56817.22459721696,43.1951,43.3104,43.149,43.2239,56817.2246
2008-03-05 14:00:00,75.01,75.14,74.89,75.09,58589.50499749712,43.2355,43.3104,43.1663,43.2816,58589.505
2008-03-05 14:05:00,75.06,75.1,74.96,75.03,28981.99713399324,43.2643,43.2873,43.2067,43.247,28981.9971
2008-03-05 14:10:00,75.03,75.06,74.92,75.0,22726.889838886786,43.247,43.2643,43.1836,43.2297,22726.8898
2008-03-05 14:15:00,75.0,75.1,74.95,74.99,36905.13304112808,43.2297,43.2873,43.2009,43.2239,36905.133
2008-03-05 14:20:00,74.98,75.01,74.85,74.91,20641.8540738513,43.2182,43.2355,43.1432,43.1778,20641.8541
2008-03-05 14:25:00,74.91,75.09,74.88,75.05,42013.47066546501,43.1778,43.2816,43.1605,43.2585,42013.4707
2008-03-05 14:30:00,75.02,75.02,74.91,74.95,25020.429180425817,43.2412,43.2412,43.1778,43.2009,25020.4292
2008-03-05 14:35:00,74.99,75.1,74.95,75.01,38260.40628840114,43.2239,43.2873,43.2009,43.2355,38260.4063
2008-03-05 14:40:00,75.02,75.09,74.93,75.02,33881.83118182663,43.2412,43.2816,43.1894,43.2412,33881.8312
2008-03-05 14:45:00,75.04,75.2,75.04,75.14,56817.22459721696,43.2528,43.345,43.2528,43.3104,56817.2246
2008-03-05 14:50:00,75.14,75.3,75.09,75.17,48998.34047833389,43.3104,43.4026,43.2816,43.3277,48998.3405
2008-03-05 14:55:00,75.17,75.25,75.08,75.21,34403.0901230855,43.3277,43.3738,43.2758,43.3508,34403.0901
2008-03-05 15:00:00,75.19,75.23,75.03,75.11,46704.80113679486,43.3392,43.3623,43.247,43.2931,46704.8011
2008-03-05 15:05:00,75.11,75.12,74.84,74.84,90282.04862603649,43.2931,43.2989,43.1375,43.1375,90282.0486
2008-03-05 15:10:00,74.84,74.96,74.8,74.86,93513.85406184148,43.1375,43.2067,43.1144,43.149,93513.8541
2008-03-05 15:15:00,74.83,74.84,74.58,74.67,126248.9155728986,43.1317,43.1375,42.9876,43.0395,126248.9156
2008-03-05 15:20:00,74.66,74.76,74.55,74.66,132295.51929150152,43.0337,43.0914,42.9703,43.0337,132295.5193
2008-03-05 15:25:00,74.67,74.84,74.54,74.76,206835.54789152008,43.0395,43.1375,42.9646,43.0914,206835.5479
2008-03-05 15:30:00,74.73,74.9,74.69,74.8,114155.7081356928,43.0741,43.1721,43.051,43.1144,114155.7081
2008-03-05 15:35:00,74.8,74.87,74.7,74.75,97058.4148624018,43.1144,43.1548,43.0568,43.0856,97058.4149
2008-03-05 15:40:00,74.76,74.91,74.75,74.78,170555.92557990266,43.0914,43.1778,43.0856,43.1029,170555.9256
2008-03-05 15:45:00,74.78,74.92,74.76,74.78,109881.38481737004,43.1029,43.1836,43.0914,43.1029,109881.3848
2008-03-05 15:50:00,74.79,75.02,74.79,75.01,145639.7481877286,43.1087,43.2412,43.1087,43.2355,145639.7482
2008-03-05 15:55:00,75.02,75.27,75.02,75.26,287839.18736314867,43.2412,43.3853,43.2412,43.3796,287839.1874
2008-03-06 09:30:00,74.66,75.06,74.32,74.4,151582.10011807975,43.1763,43.4076,42.9797,43.0259,151582.1001
2008-03-06 09:35:00,74.42,74.66,74.28,74.57,73289.00714099729,43.0375,43.1763,42.9565,43.1243,73289.0071
2008-03-06 09:40:00,74.62,74.99,74.43,74.96,111549.41342939844,43.1532,43.3671,43.0433,43.3498,111549.4134
2008-03-06 09:45:00,74.95,75.09,74.82,74.92,81941.90556589456,43.344,43.425,43.2688,43.3267,81941.9056
2008-03-06 09:50:00,74.92,74.99,74.56,74.64,60570.28897428083,43.3267,43.3671,43.1185,43.1647,60570.289
2008-03-06 09:55:00,74.62,74.71,74.06,74.2,74748.53217652213,43.1532,43.2052,42.8293,42.9103,74748.5322
2008-03-06 10:00:00,74.2,74.23,73.63,73.81,126770.17451415748,42.9103,42.9276,42.5806,42.6847,126770.1745
2008-03-06 10:05:00,73.82,74.01,73.73,73.89,103834.78109876714,42.6905,42.8004,42.6385,42.731,103834.7811
2008-03-06 10:10:00,73.88,73.98,73.8,73.92,76625.06436505406,42.7252,42.7831,42.679,42.7484,76625.0644
2008-03-06 10:15:00,73.92,73.99,73.62,73.63,66095.63375162486,42.7484,42.7888,42.5749,42.5806,66095.6338
2008-03-06 10:20:00,73.63,74.12,73.63,74.02,84860.95563694423,42.5806,42.864,42.5806,42.8062,84860.9556
2008-03-06 10:25:00,74.04,74.05,73.73,73.75,59423.51930351132,42.8178,42.8235,42.6385,42.65,59423.5193
2008-03-06 10:30:00,73.75,74.0,73.42,73.97,101332.73818072455,42.65,42.7946,42.4592,42.7773,101332.7382
2008-03-06 10:35:00,73.93,74.02,73.85,73.88,59632.02288001486,42.7541,42.8062,42.7079,42.7252,59632.0229
2008-03-06 10:40:00,73.91,74.11,73.73,74.11,83922.68954267826,42.7426,42.8582,42.6385,42.8582,83922.6895
2008-03-06 10:45:00,74.1,74.34,74.01,74.32,75895.30184729164,42.8525,42.9912,42.8004,42.9797,75895.3018
2008-03-06 10:50:00,74.33,74.58,74.26,74.43,90490.55220254004,42.9855,43.13,42.945,43.0433,90490.5522
2008-03-06 10:55:00,74.43,74.71,74.42,74.51,70578.46064645116,43.0433,43.2052,43.0375,43.0896,70578.4606
2008-03-06 11:00:00,74.56,74.64,74.28,74.28,101124.234604221,43.1185,43.1647,42.9565,42.9565,101124.2346
2008-03-06 11:05:00,74.28,74.48,74.11,74.48,90699.0557790436,42.9565,43.0722,42.8582,43.0722,90699.0558
2008-03-06 11:10:00,74.49,74.56,74.28,74.29,103730.52931051535,43.078,43.1185,42.9565,42.9623,103730.5293
2008-03-06 11:15:00,74.27,74.37,74.16,74.21,44932.5207365147,42.9508,43.0086,42.8872,42.9161,44932.5207
2008-03-06 11:20:00,74.21,74.45,74.2,74.31,69640.19455218519,42.9161,43.0549,42.9103,42.9739,69640.1946
2008-03-06 11:25:00,74.32,74.48,74.31,74.41,42013.47066546501,42.9797,43.0722,42.9739,43.0317,42013.4707
2008-03-06 11:30:00,74.4,74.52,74.28,74.39,48894.08869008212,43.0259,43.0953,42.9565,43.0202,48894.0887
2008-03-06 11:35:00,74.36,74.62,74.22,74.49,90490.55220254004,43.0028,43.1532,42.9218,43.078,90490.5522
2008-03-06 11:40:00,74.49,74.63,74.49,74.58,98100.93274491956,43.078,43.159,43.078,43.13,98100.9327
2008-03-06 11:45:00,74.56,74.62,74.49,74.56,63697.84262183406,43.1185,43.1532,43.078,43.1185,63697.8426
2008-03-06 11:50:00,74.55,74.58,74.17,74.18,72454.9928349831,43.1127,43.13,42.8929,42.8987,72454.9928
2008-03-06 11:55:00,74.19,74.27,73.91,74.09,91845.8254498131,42.9045,42.9508,42.7426,42.8467,91845.8254
2008-03-06 12:00:00,74.09,74.09,73.73,73.83,143137.70526968603,42.8467,42.8467,42.6385,42.6963,143137.7053
2008-03-06 12:05:00,73.84,73.97,73.58,73.64,74018.7696587597,42.7021,42.7773,42.5517,42.5864,74018.7697
2008-03-06 12:10:00,73.64,73.65,73.25,73.35,87050.24319023149,42.5864,42.5922,42.3609,42.4187,87050.2432
2008-03-06 12:15:00,73.34,73.35,73.04,73.05,93096.8469088344,42.4129,42.4187,42.2394,42.2452,93096.8469
2008-03-06 12:20:00,73.05,73.14,73.03,73.1,53481.16737316018,42.2452,42.2973,42.2337,42.2741,53481.1674
2008-03-06 12:25:00,73.1,73.25,73.1,73.16,72767.74819973842,42.2741,42.3609,42.2741,42.3088,72767.7482
2008-03-06 12:30:00,73.17,73.19,73.09,73.16,43472.99570098986,42.3146,42.3262,42.2684,42.3088,43472.9957
2008-03-06 12:35:00,73.16,73.4,73.16,73.3,107483.59368757924,42.3088,42.4476,42.3088,42.3898,107483.5937
2008-03-06 12:40:00,73.3,73.53,73.27,73.51,72976.25177624197,42.3898,42.5228,42.3725,42.5113,72976.2518
2008-03-06 12:45:00,73.51,73.53,73.41,73.48,43160.240336234536,42.5113,42.5228,42.4534,42.4939,43160.2403
2008-03-06 12:50:00,73.49,73.56,73.47,73.54,54315.18167917438,42.4997,42.5402,42.4881,42.5286,54315.1817
2008-03-06 12:55:00,73.53,73.53,73.28,73.31,45766.53504252889,42.5228,42.5228,42.3782,42.3956,45766.535
2008-03-06 13:00:00,73.32,73.53,73.31,73.4,71099.71958771003,42.4014,42.5228,42.3956,42.4476,71099.7196
2008-03-06 13:05:00,73.41,73.52,73.29,73.45,69744.44634043696,42.4534,42.517,42.384,42.4766,69744.4463
2008-03-06 13:10:00,73.43,73.45,73.37,73.37,54419.43346742616,42.465,42.4766,42.4303,42.4303,54419.4335
2008-03-06 13:15:00,73.35,73.42,73.35,73.4,50249.36193735519,42.4187,42.4592,42.4187,42.4476,50249.3619
2008-03-06 13:20:00,73.4,73.43,73.36,73.36,39615.67953567421,42.4476,42.465,42.4245,42.4245,39615.6795
2008-03-06 13:25:00,73.36,73.39,73.07,73.07,88614.0200140081,42.4245,42.4419,42.2568,42.2568,88614.02
2008-03-06 13:30:00,73.07,73.17,73.02,73.02,118638.53503051908,42.2568,42.3146,42.2279,42.2279,118638.535
2008-03-06 13:35:00,73.02,73.11,72.98,73.08,69118.93561092632,42.2279,42.2799,42.2048,42.2626,69118.9356
2008-03-06 13:40:00,73.08,73.15,72.99,73.06,172015.4506154275,42.2626,42.3031,42.2105,42.251,172015.4506
2008-03-06 13:45:00,73.08,73.19,72.94,73.19,139384.64089262215,42.2626,42.3262,42.1816,42.3262,139384.6409
2008-03-06 13:50:00,73.17,73.26,73.06,73.08,261046.4777824427,42.3146,42.3667,42.251,42.2626,261046.4778
2008-03-06 13:55:00,73.08,73.19,72.96,73.06,177123.78823976443,42.2626,42.3262,42.1932,42.251,177123.7882
2008-03-06 14:00:00,73.05,73.23,72.99,73.17,164405.07007304797,42.2452,42.3493,42.2105,42.3146,164405.0701
2008-03-06 14:05:00,73.17,73.4,73.17,73.29,110819.650911636,42.3146,42.4476,42.3146,42.384,110819.6509
2008-03-06 14:10:00,73.3,73.34,73.13,73.15,118951.2903952744,42.3898,42.4129,42.2915,42.3031,118951.2904
2008-03-06 14:15:00,73.15,73.18,73.04,73.09,182961.8883818638,42.3031,42.3204,42.2394,42.2684,182961.8884
2008-03-06 14:20:00,73.09,73.12,72.97,72.99,77667.5822475718,42.2684,42.2857,42.199,42.2105,77667.5822
2008-03-06 14:25:00,73.0,73.04,72.88,72.9,116344.99568898004,42.2163,42.2394,42.1469,42.1585,116344.9957
2008-03-06 14:30:00,72.9,72.99,72.84,72.94,96745.6594976465,42.1585,42.2105,42.1238,42.1816,96745.6595
2008-03-06 14:35:00,72.94,73.09,72.93,72.95,99560.4577804444,42.1816,42.2684,42.1758,42.1874,99560.4578
2008-03-06 14:40:00,72.96,73.14,72.93,73.06,110819.650911636,42.1932,42.2973,42.1758,42.251,110819.6509
2008-03-06 14:45:00,73.06,73.1,73.0,73.02,69327.43918742987,42.251,42.2741,42.2163,42.2279,69327.4392
2008-03-06 14:50:00,73.01,73.08,72.93,73.01,70369.95706994762,42.2221,42.2626,42.1758,42.2221,70369.9571
2008-03-06 14:55:00,73.01,73.13,72.93,73.07,45349.52788952179,42.2221,42.2915,42.1758,42.2568,45349.5279
2008-03-06 15:00:00,73.07,73.14,72.82,72.84,70369.95706994762,42.2568,42.2973,42.1122,42.1238,70369.9571
2008-03-06 15:05:00,72.85,72.93,72.78,72.78,96328.6523446394,42.1296,42.1758,42.0891,42.0891,96328.6523
2008-03-06 15:10:00,72.78,72.9,72.62,72.68,101958.2489102352,42.0891,42.1585,41.9966,42.0313,101958.2489
2008-03-06 15:15:00,72.68,72.89,72.63,72.88,178374.8096987857,42.0313,42.1527,42.0023,42.1469,178374.8097
2008-03-06 15:20:00,72.88,72.97,72.79,72.9,82254.66093064987,42.1469,42.199,42.0949,42.1585,82254.6609
2008-03-06 15:25:00,72.9,72.98,72.83,72.91,105398.55792254375,42.1585,42.2048,42.118,42.1643,105398.5579
2008-03-06 15:30:00,72.88,72.91,72.61,72.7,124893.64232562554,42.1469,42.1643,41.9908,42.0428,124893.6423
2008-03-06 15:35:00,72.72,72.79,72.51,72.6,119368.29754828152,42.0544,42.0949,41.9329,41.985,119368.2975
2008-03-06 15:40:00,72.6,72.72,72.49,72.64,183795.902687878,41.985,42.0544,41.9214,42.0081,183795.9027
2008-03-06 15:45:00,72.63,72.68,72.53,72.6,160547.75390773232,42.0023,42.0313,41.9445,41.985,160547.7539
2008-03-06 15:50:00,72.6,72.64,72.32,72.52,212673.64803361945,41.985,42.0081,41.8231,41.9387,212673.648
2008-03-06 15:55:00,72.48,72.54,72.37,72.39,237694.07721404528,41.9156,41.9503,41.852,41.8636,237694.0772
2008-03-07 09:30:00,71.7,72.23,71.7,72.02,85903.47351946197,41.4645,41.771,41.4645,41.6496,85903.4735
2008-03-07 09:35:00,71.98,72.32,71.85,72.31,81212.14304813213,41.6264,41.8231,41.5513,41.8173,81212.143
2008-03-07 09:40:00,72.31,72.6,72.08,72.44,89031.0271670152,41.8173,41.985,41.6843,41.8925,89031.0272
2008-03-07 09:45:00,72.44,72.54,72.14,72.16,79544.11443610374,41.8925,41.9503,41.719,41.7305,79544.1144
2008-03-07 09:50:00,72.17,72.17,71.7,71.74,75061.28754127744,41.7363,41.7363,41.4645,41.4877,75061.2875
2008-03-07 09:55:00,71.76,72.48,71.72,72.47,161486.0200019983,41.4992,41.9156,41.4761,41.9098,161486.02
2008-03-07 10:00:00,72.48,72.63,72.37,72.59,109151.62229960762,41.9156,42.0023,41.852,41.9792,109151.6223
2008-03-07 10:05:00,72.6,72.66,72.46,72.63,93826.6094265968,41.985,42.0197,41.904,42.0023,93826.6094
2008-03-07 10:10:00,72.64,72.66,72.32,72.46,94973.37909736633,42.0081,42.0197,41.8231,41.904,94973.3791
2008-03-07 10:15:00,72.49,72.67,72.36,72.53,66512.64090463196,41.9214,42.0255,41.8462,41.9445,66512.6409
2008-03-07 10:20:00,72.53,72.76,72.4,72.42,77563.33045932003,41.9445,42.0775,41.8693,41.8809,77563.3305
2008-03-07 10:25:00,72.44,72.56,72.21,72.27,81316.3948363839,41.8925,41.9619,41.7595,41.7942,81316.3948
2008-03-07 10:30:00,72.26,72.45,72.18,72.37,101853.99712198344,41.7884,41.8982,41.7421,41.852,101853.9971
2008-03-07 10:35:00,72.37,72.48,72.15,72.46,89031.0271670152,41.852,41.9156,41.7248,41.904,89031.0272
2008-03-07 10:40:00,72.45,72.69,72.34,72.36,81837.65377764277,41.8982,42.037,41.8346,41.8462,81837.6538
2008-03-07 10:45:00,72.36,72.45,72.25,72.35,76625.06436505406,41.8462,41.8982,41.7826,41.8404,76625.0644
2008-03-07 10:50:00,72.37,72.44,72.15,72.15,60883.04433903616,41.852,41.8925,41.7248,41.7248,60883.0443
2008-03-07 10:55:00,72.15,72.2,72.05,72.14,71308.22316421357,41.7248,41.7537,41.6669,41.719,71308.2232
2008-03-07 11:00:00,72.15,72.17,71.65,71.67,91950.07723806489,41.7248,41.7363,41.4356,41.4472,91950.0772
2008-03-07 11:05:00,71.66,71.7,71.37,71.41,125519.15305513618,41.4414,41.4645,41.2737,41.2968,125519.1531
2008-03-07 11:10:00,71.39,71.57,71.25,71.29,74227.27323526326,41.2852,41.3893,41.2043,41.2274,74227.2732
2008-03-07 11:15:00,71.26,71.52,71.25,71.47,90177.79683778471,41.2101,41.3604,41.2043,41.3315,90177.7968
2008-03-07 11:20:00,71.47,71.47,71.25,71.4,63802.09441008583,41.3315,41.3315,41.2043,41.291,63802.0944
2008-03-07 11:25:00,71.39,71.44,71.25,71.34,45662.28325427712,41.2852,41.3142,41.2043,41.2563,45662.2833
2008-03-07 11:30:00,71.34,71.61,71.34,71.58,62655.32473931632,41.2563,41.4125,41.2563,41.3951,62655.3247
2008-03-07 11:35:00,71.6,71.7,71.6,71.65,31275.53647553227,41.4067,41.4645,41.4067,41.4356,31275.5365
2008-03-07 11:40:00,71.67,71.73,71.18,71.23,72559.24462323487,41.4472,41.4819,41.1638,41.1927,72559.2446
2008-03-07 11:45:00,71.23,71.3,71.18,71.25,55461.9513499439,41.1927,41.2332,41.1638,41.2043,55461.9513
2008-03-07 11:50:00,71.27,71.34,71.19,71.24,45975.03861903244,41.2158,41.2563,41.1696,41.1985,45975.0386
2008-03-07 11:55:00,71.25,71.25,71.01,71.03,75269.791117781,41.2043,41.2043,41.0655,41.0771,75269.7911
2008-03-07 12:00:00,71.05,71.15,70.98,70.98,58798.00857400067,41.0886,41.1465,41.0481,41.0481,58798.0086
2008-03-07 12:05:00,70.98,71.05,70.83,70.88,97892.429168416,41.0481,41.0886,40.9614,40.9903,97892.4292
2008-03-07 12:10:00,70.91,71.03,70.88,70.91,36905.13304112808,41.0077,41.0771,40.9903,41.0077,36905.133
2008-03-07 12:15:00,70.91,71.01,70.81,70.98,42951.736759730986,41.0077,41.0655,40.9498,41.0481,42951.7368
2008-03-07 12:20:00,70.97,71.0,70.83,70.91,48372.82974882325,41.0424,41.0597,40.9614,41.0077,48372.8297
2008-03-07 12:25:00,70.93,70.95,70.66,70.67,46079.29040728421,41.0192,41.0308,40.8631,40.8689,46079.2904
2008-03-07 12:30:00,70.68,70.77,70.67,70.73,37634.8955588905,40.8746,40.9267,40.8689,40.9036,37634.8956
2008-03-07 12:35:00,70.74,70.79,70.67,70.67,93201.09869708616,40.9093,40.9383,40.8689,40.8689,93201.0987
2008-03-07 12:40:00,70.66,70.89,70.61,70.84,42117.72245371679,40.8631,40.9961,40.8342,40.9672,42117.7225
2008-03-07 12:45:00,70.85,71.08,70.85,71.08,44202.75821875228,40.973,41.106,40.973,41.106,44202.7582
2008-03-07 12:50:00,71.06,71.23,71.01,71.01,89969.29326128117,41.0944,41.1927,41.0655,41.0655,89969.2933
2008-03-07 12:55:00,71.01,71.07,70.9,71.05,40032.68668868131,41.0655,41.1002,41.0019,41.0886,40032.6867
2008-03-07 13:00:00,71.04,71.08,70.91,71.03,34924.34906434437,41.0828,41.106,41.0077,41.0771,34924.3491
2008-03-07 13:05:00,71.01,71.13,70.98,71.06,41596.46351245792,41.0655,41.1349,41.0481,41.0944,41596.4635
2008-03-07 13:10:00,71.06,71.06,70.81,70.81,43577.24748924163,41.0944,41.0944,40.9498,40.9498,43577.2475
2008-03-07 13:15:00,70.8,70.81,70.7,70.77,52542.90127889421,40.944,40.9498,40.8862,40.9267,52542.9013
2008-03-07 13:20:00,70.77,70.89,70.77,70.87,23560.90414490098,40.9267,40.9961,40.9267,40.9845,23560.9041
2008-03-07 13:25:00,70.89,70.98,70.84,70.94,40658.19741819195,40.9961,41.0481,40.9672,41.025,40658.1974
2008-03-07 13:30:00,70.95,70.99,70.89,70.96,34924.34906434437,41.0308,41.0539,40.9961,41.0366,34924.3491
2008-03-07 13:35:00,70.97,70.98,70.9,70.95,113634.44919443392,41.0424,41.0481,41.0019,41.0308,113634.4492
2008-03-07 13:40:00,70.94,70.97,70.87,70.92,112904.6866766715,41.025,41.0424,40.9845,41.0134,112904.6867
2008-03-07 13:45:00,70.9,70.99,70.89,70.93,66825.39626938729,41.0019,41.0539,40.9961,41.0192,66825.3963
2008-03-07 13:50:00,70.93,70.95,70.46,70.51,97892.429168416,41.0192,41.0308,40.7474,40.7763,97892.4292
2008-03-07 13:55:00,70.51,70.61,70.44,70.47,50249.36193735519,40.7763,40.8342,40.7359,40.7532,50249.3619
2008-03-07 14:00:00,70.49,70.6,70.44,70.51,76103.80542379519,40.7648,40.8284,40.7359,40.7763,76103.8054
2008-03-07 14:05:00,70.5,70.89,70.44,70.89,113738.7009826857,40.7706,40.9961,40.7359,40.9961,113738.701
2008-03-07 14:10:00,70.89,70.92,70.73,70.79,84965.207425196,40.9961,41.0134,40.9036,40.9383,84965.2074
2008-03-07 14:15:00,70.79,70.79,70.61,70.63,54627.9370439297,40.9383,40.9383,40.8342,40.8457,54627.937
2008-03-07 14:20:00,70.62,70.62,70.36,70.43,106336.82401680973,40.8399,40.8399,40.6896,40.7301,106336.824
2008-03-07 14:25:00,70.43,70.8,70.38,70.77,62655.32473931632,40.7301,40.944,40.7012,40.9267,62655.3247
2008-03-07 14:30:00,70.8,70.83,70.6,70.65,70682.71243470293,40.944,40.9614,40.8284,40.8573,70682.7124
2008-03-07 14:35:00,70.65,70.68,70.44,70.52,52334.39770239067,40.8573,40.8746,40.7359,40.7821,52334.3977
2008-03-07 14:40:00,70.51,70.75,70.48,70.74,41596.46351245792,40.7763,40.9151,40.759,40.9093,41596.4635
2008-03-07 14:45:00,70.75,70.92,70.65,70.89,56400.21744420986,40.9151,41.0134,40.8573,40.9961,56400.2174
2008-03-07 14:50:00,70.89,70.89,70.76,70.81,27522.4720984684,40.9961,40.9961,40.9209,40.9498,27522.4721
2008-03-07 14:55:00,70.83,71.19,70.7,71.16,66199.88553987665,40.9614,41.1696,40.8862,41.1522,66199.8855
2008-03-07 15:00:00,71.16,71.19,70.9,70.9,113947.20455918924,41.1522,41.1696,41.0019,41.0019,113947.2046
2008-03-07 15:05:00,70.9,71.28,70.88,71.25,62029.81400980567,41.0019,41.2216,40.9903,41.2043,62029.814
2008-03-07 15:10:00,71.25,71.41,71.13,71.29,96224.40055638764,41.2043,41.2968,41.1349,41.2274,96224.4006
2008-03-07 15:15:00,71.27,71.65,71.11,71.58,101853.99712198344,41.2158,41.4356,41.1233,41.3951,101853.9971
2008-03-07 15:20:00,71.57,71.8,71.45,71.73,91533.0700850578,41.3893,41.5223,41.3199,41.4819,91533.0701
2008-03-07 15:25:00,71.73,71.77,71.38,71.44,85799.2217312102,41.4819,41.505,41.2795,41.3142,85799.2217
2008-03-07 15:30:00,71.46,71.55,71.09,71.1,89969.29326128117,41.3257,41.3778,41.1118,41.1175,89969.2933
2008-03-07 15:35:00,71.1,71.41,71.05,71.33,80273.87695386616,41.1175,41.2968,41.0886,41.2505,80273.877
2008-03-07 15:40:00,71.31,71.44,71.2,71.28,126665.9227259057,41.239,41.3142,41.1754,41.2216,126665.9227
2008-03-07 15:45:00,71.28,71.42,71.11,71.19,84756.70384869246,41.2216,41.3026,41.1233,41.1696,84756.7038
2008-03-07 15:50:00,71.19,71.29,71.12,71.26,164196.56649654443,41.1696,41.2274,41.1291,41.2101,164196.5665
2008-03-07 15:55:00,71.25,71.39,71.25,71.27,158045.71098968975,41.2043,41.2852,41.2043,41.2158,158045.711
2008-03-10 09:30:00,72.36,72.37,70.83,70.98,97162.66665065358,41.8462,41.852,40.9614,41.0481,97162.6667
2008-03-10 09:35:00,70.98,70.98,70.17,70.22,122078.84404282764,41.0481,41.0481,40.5797,40.6086,122078.844
2008-03-10 09:40:00,70.22,70.32,70.03,70.25,85486.46636645487,40.6086,40.6665,40.4987,40.626,85486.4664
2008-03-10 09:45:00,70.27,70.34,70.04,70.06,69744.44634043696,40.6375,40.678,40.5045,40.5161,69744.4463
2008-03-10 09:50:00,70.07,70.21,69.97,69.97,50979.124455117606,40.5219,40.6028,40.4641,40.4641,50979.1245
2008-03-10 09:55:00,69.99,70.29,69.86,70.2,55670.45492644744,40.4756,40.6491,40.4004,40.5971,55670.4549
2008-03-10 10:00:00,70.22,70.48,70.19,70.45,107379.34189932748,40.6086,40.759,40.5913,40.7416,107379.3419
2008-03-10 10:05:00,70.44,70.7,70.16,70.48,124059.62801961134,40.7359,40.8862,40.5739,40.759,124059.628
2008-03-10 10:10:00,70.47,70.68,70.41,70.68,50666.36909036228,40.7532,40.8746,40.7185,40.8746,50666.3691
2008-03-10 10:15:00,70.68,70.84,70.61,70.74,58485.25320924535,40.8746,40.9672,40.8342,40.9093,58485.2532
2008-03-10 10:20:00,70.75,70.75,70.55,70.56,50666.36909036228,40.9151,40.9151,40.7995,40.8053,50666.3691
2008-03-10 10:25:00,70.56,71.08,70.56,71.07,58068.24605623825,40.8053,41.106,40.8053,41.1002,58068.2461
2008-03-10 10:30:00,71.08,71.44,71.03,71.39,101124.234604221,41.106,41.3142,41.0771,41.2852,101124.2346
2008-03-10 10:35:00,71.38,71.52,71.11,71.32,91116.06293205069,41.2795,41.3604,41.1233,41.2448,91116.0629
2008-03-10 10:40:00,71.32,71.5,71.24,71.39,75165.53932952923,41.2448,41.3489,41.1985,41.2852,75165.5393
2008-03-10 10:45:00,71.4,71.81,71.37,71.76,99873.21314519973,41.291,41.5281,41.2737,41.4992,99873.2131
2008-03-10 10:50:00,71.75,72.11,71.7,71.9,147203.52501150523,41.4934,41.7016,41.4645,41.5802,147203.525
2008-03-10 10:55:00,71.97,72.08,71.62,71.66,65053.115869107125,41.6207,41.6843,41.4183,41.4414,65053.1159
2008-03-10 11:00:00,71.66,72.21,71.66,72.03,100811.47923946568,41.4414,41.7595,41.4414,41.6554,100811.4792
2008-03-10 11:05:00,72.03,72.1,71.9,72.01,204333.5049734775,41.6554,41.6958,41.5802,41.6438,204333.505
2008-03-10 11:10:00,72.01,72.18,71.79,71.81,125414.9012668844,41.6438,41.7421,41.5166,41.5281,125414.9013
2008-03-10 11:15:00,71.82,71.85,71.67,71.68,27209.71673371308,41.5339,41.5513,41.4472,41.453,27209.7167
2008-03-10 11:20:00,71.68,71.69,71.24,71.25,70369.95706994762,41.453,41.4587,41.1985,41.2043,70369.9571
2008-03-10 11:25:00,71.27,71.41,71.22,71.23,55253.44777344035,41.2158,41.2968,41.1869,41.1927,55253.4478
2008-03-10 11:30:00,71.25,71.28,71.02,71.08,79648.36622435552,41.2043,41.2216,41.0713,41.106,79648.3662
2008-03-10 11:35:00,71.07,71.33,71.05,71.06,36800.88125287631,41.1002,41.2505,41.0886,41.0944,36800.8813
2008-03-10 11:40:00,71.1,71.3,71.01,71.11,88614.0200140081,41.1175,41.2332,41.0655,41.1233,88614.02
2008-03-10 11:45:00,71.08,71.09,70.57,70.83,130314.7353147178,41.106,41.1118,40.811,40.9614,130314.7353
2008-03-10 11:50:00,70.81,71.11,70.78,71.04,94869.12730911456,40.9498,41.1233,40.9325,41.0828,94869.1273
2008-03-10 11:55:00,71.05,71.2,71.03,71.17,58485.25320924535,41.0886,41.1754,41.0771,41.158,58485.2532
2008-03-10 12:00:00,71.12,71.24,71.03,71.05,62029.81400980567,41.1291,41.1985,41.0771,41.0886,62029.814
2008-03-10 12:05:00,71.05,71.19,71.01,71.19,48789.83690183034,41.0886,41.1696,41.0655,41.1696,48789.8369
2008-03-10 12:10:00,71.22,71.4,71.12,71.24,46704.80113679486,41.1869,41.291,41.1291,41.1985,46704.8011
2008-03-10 12:15:00,71.24,71.47,71.1,71.45,40762.44920644373,41.1985,41.3315,41.1175,41.3199,40762.4492
2008-03-10 12:20:00,71.41,71.57,71.3,71.35,61404.30328029503,41.2968,41.3893,41.2332,41.2621,61404.3033
2008-03-10 12:25:00,71.33,71.46,71.15,71.24,66408.38911638019,41.2505,41.3257,41.1465,41.1985,66408.3891
2008-03-10 12:30:00,71.23,71.41,71.15,71.34,36279.62231161744,41.1927,41.2968,41.1465,41.2563,36279.6223
2008-03-10 12:35:00,71.37,71.4,71.28,71.39,53168.41200840486,41.2737,41.291,41.2216,41.2852,53168.412
2008-03-10 12:40:00,71.38,71.58,71.37,71.54,66929.64805763906,41.2795,41.3951,41.2737,41.372,66929.6481
2008-03-10 12:45:00,71.54,71.66,71.47,71.54,92262.8326028202,41.372,41.4414,41.3315,41.372,92262.8326
2008-03-10 12:50:00,71.51,71.57,71.23,71.45,103522.0257340118,41.3546,41.3893,41.1927,41.3199,103522.0257
2008-03-10 12:55:00,71.46,71.69,71.44,71.62,95703.14161512876,41.3257,41.4587,41.3142,41.4183,95703.1416
2008-03-10 13:00:00,71.64,71.71,71.57,71.58,29086.248922245013,41.4298,41.4703,41.3893,41.3951,29086.2489
2008-03-10 13:05:00,71.6,71.66,71.46,71.62,28877.745345741463,41.4067,41.4414,41.3257,41.4183,28877.7453
2008-03-10 13:10:00,71.61,71.67,71.54,71.56,13135.725319723551,41.4125,41.4472,41.372,41.3836,13135.7253
2008-03-10 13:15:00,71.57,71.65,71.46,71.47,16159.027179025006,41.3893,41.4356,41.3257,41.3315,16159.0272
2008-03-10 13:20:00,71.46,71.46,71.24,71.26,26792.709580705978,41.3257,41.3257,41.1985,41.2101,26792.7096
2008-03-10 13:25:00,71.24,71.3,71.14,71.23,21997.127321124364,41.1985,41.2332,41.1407,41.1927,21997.1273
2008-03-10 13:30:00,71.19,71.44,71.17,71.28,29294.75249874856,41.1696,41.3142,41.158,41.2216,29294.7525
2008-03-10 13:35:00,71.3,71.3,71.13,71.17,21267.364803361943,41.2332,41.2332,41.1349,41.158,21267.3648
2008-03-10 13:40:00,71.15,71.25,71.14,71.16,23977.911297908075,41.1465,41.2043,41.1407,41.1522,23977.9113
2008-03-10 13:45:00,71.17,71.22,71.06,71.07,26479.954215950656,41.158,41.1869,41.0944,41.1002,26479.9542
2008-03-10 13:50:00,71.08,71.17,71.05,71.08,20850.357650354847,41.106,41.158,41.0886,41.106,20850.3577
2008-03-10 13:55:00,71.08,71.12,70.88,70.89,43055.98854798276,41.106,41.1291,40.9903,40.9961,43055.9885
2008-03-10 14:00:00,70.9,70.94,70.44,70.52,110298.39197037714,41.0019,41.025,40.7359,40.7821,110298.392
2008-03-10 14:05:00,70.5,70.72,70.47,70.49,63489.33904533051,40.7706,40.8978,40.7532,40.7648,63489.339
2008-03-10 14:10:00,70.5,70.76,70.45,70.65,101541.24175722813,40.7706,40.9209,40.7416,40.8573,101541.2418
2008-03-10 14:15:00,70.68,70.72,70.41,70.44,65678.62659861778,40.8746,40.8978,40.7185,40.7359,65678.6266
2008-03-10 14:20:00,70.44,70.5,70.23,70.24,72246.48925847955,40.7359,40.7706,40.6144,40.6202,72246.4893
2008-03-10 14:25:00,70.26,70.56,70.19,70.52,69014.68382267455,40.6318,40.8053,40.5913,40.7821,69014.6838
2008-03-10 14:30:00,70.52,70.56,70.36,70.47,68597.67666966745,40.7821,40.8053,40.6896,40.7532,68597.6767
2008-03-10 14:35:00,70.48,70.56,70.42,70.5,56191.71386770631,40.759,40.8053,40.7243,40.7706,56191.7139
2008-03-10 14:40:00,70.52,70.57,70.46,70.52,74435.7768117668,40.7821,40.811,40.7474,40.7821,74435.7768
2008-03-10 14:45:00,70.52,70.55,70.31,70.41,54315.18167917438,40.7821,40.7995,40.6607,40.7185,54315.1817
2008-03-10 14:50:00,70.41,70.56,70.41,70.5,35862.61515861034,40.7185,40.8053,40.7185,40.7706,35862.6152
2008-03-10 14:55:00,70.5,70.55,70.32,70.32,57338.48353847583,40.7706,40.7995,40.6665,40.6665,57338.4835
2008-03-10 15:00:00,70.33,70.43,70.21,70.29,52855.65664364954,40.6722,40.7301,40.6028,40.6491,52855.6566
2008-03-10 15:05:00,70.29,70.36,70.2,70.29,55983.21029120277,40.6491,40.6896,40.5971,40.6491,55983.2103
2008-03-10 15:10:00,70.29,70.49,70.19,70.27,109464.37766436295,40.6491,40.7648,40.5913,40.6375,109464.3777
2008-03-10 15:15:00,70.25,70.45,70.22,70.43,91116.06293205069,40.626,40.7416,40.6086,40.7301,91116.0629
2008-03-10 15:20:00,70.45,70.49,70.31,70.34,138342.1230101044,40.7416,40.7648,40.6607,40.678,138342.123
2008-03-10 15:25:00,70.34,70.68,70.27,70.68,101228.48639247278,40.678,40.8746,40.6375,40.8746,101228.4864
2008-03-10 15:30:00,70.68,70.83,70.52,70.79,62029.81400980567,40.8746,40.9614,40.7821,40.9383,62029.814
2008-03-10 15:35:00,70.79,70.8,70.56,70.59,53898.17452616728,40.9383,40.944,40.8053,40.8226,53898.1745
2008-03-10 15:40:00,70.58,70.69,70.44,70.65,97371.17022715714,40.8168,40.8804,40.7359,40.8573,97371.1702
2008-03-10 15:45:00,70.67,70.67,70.41,70.42,182336.3776523532,40.8689,40.8689,40.7185,40.7243,182336.3777
2008-03-10 15:50:00,70.42,70.49,70.35,70.39,125727.65663163974,40.7243,40.7648,40.6838,40.7069,125727.6566
2008-03-10 15:55:00,70.39,70.71,70.38,70.58,218720.2517522224,40.7069,40.892,40.7012,40.8168,218720.2518
2008-03-11 09:30:00,72.42,72.83,71.35,72.56,163883.81113178912,41.8809,42.118,41.2621,41.9619,163883.8111
2008-03-11 09:35:00,72.59,73.01,72.57,72.73,114155.7081356928,41.9792,42.2221,41.9676,42.0602,114155.7081
2008-03-11 09:40:00,72.74,72.97,72.63,72.67,77042.07151806116,42.066,42.199,42.0023,42.0255,77042.0715
2008-03-11 09:45:00,72.7,72.95,72.65,72.88,124268.1315961149,42.0428,42.1874,42.0139,42.1469,124268.1316
2008-03-11 09:50:00,72.89,72.93,72.28,72.32,105711.31328729908,42.1527,42.1758,41.7999,41.8231,105711.3133
2008-03-11 09:55:00,72.32,72.76,72.24,72.56,123538.36907835248,41.8231,42.0775,41.7768,41.9619,123538.3691
2008-03-11 10:00:00,72.56,72.56,72.21,72.32,153979.89124787055,41.9619,41.9619,41.7595,41.8231,153979.8912
2008-03-11 10:05:00,72.32,72.71,72.32,72.67,96745.6594976465,41.8231,42.0486,41.8231,42.0255,96745.6595
2008-03-11 10:10:00,72.67,72.79,72.51,72.65,62863.82831581987,42.0255,42.0949,41.9329,42.0139,62863.8283
2008-03-11 10:15:00,72.64,72.71,72.46,72.46,50457.865513858735,42.0081,42.0486,41.904,41.904,50457.8655
2008-03-11 10:20:00,72.46,72.6,72.34,72.37,45453.77967777357,41.904,41.985,41.8346,41.852,45453.7797
2008-03-11 10:25:00,72.37,72.4,72.1,72.14,83192.92702491584,41.852,41.8693,41.6958,41.719,83192.927
2008-03-11 10:30:00,72.14,72.24,72.1,72.18,117700.26893625312,41.719,41.7768,41.6958,41.7421,117700.2689
2008-03-11 10:35:00,72.18,72.31,72.09,72.29,151790.6036945833,41.7421,41.8173,41.6901,41.8057,151790.6037
2008-03-11 10:40:00,72.3,72.51,72.29,72.33,65887.13017512132,41.8115,41.9329,41.8057,41.8289,65887.1302
2008-03-11 10:45:00,72.32,72.46,72.26,72.36,60883.04433903616,41.8231,41.904,41.7884,41.8462,60883.0443
2008-03-11 10:50:00,72.36,72.45,72.27,72.33,109672.8812408665,41.8462,41.8982,41.7942,41.8289,109672.8812
2008-03-11 10:55:00,72.33,72.51,72.31,72.49,64948.86408085536,41.8289,41.9329,41.8173,41.9214,64948.8641
2008-03-11 11:00:00,72.49,72.66,72.49,72.59,100915.73102771748,41.9214,42.0197,41.9214,41.9792,100915.731
2008-03-11 11:05:00,72.59,72.67,72.39,72.42,75895.30184729164,41.9792,42.0255,41.8636,41.8809,75895.3018
2008-03-11 11:10:00,72.42,72.48,72.28,72.3,146682.26607024635,41.8809,41.9156,41.7999,41.8115,146682.2661
2008-03-11 11:15:00,72.31,72.38,72.18,72.25,159505.23602521457,41.8173,41.8578,41.7421,41.7826,159505.236
2008-03-11 11:20:00,72.25,72.26,72.11,72.21,123121.36192534538,41.7826,41.7884,41.7016,41.7595,123121.3619
2008-03-11 11:25:00,72.22,72.36,72.16,72.33,187236.2117001865,41.7652,41.8462,41.7305,41.8289,187236.2117
2008-03-11 11:30:00,72.33,72.34,72.23,72.3,125936.16020814328,41.8289,41.8346,41.771,41.8115,125936.1602
2008-03-11 11:35:00,72.3,72.31,72.13,72.18,94347.86836785568,41.8115,41.8173,41.7132,41.7421,94347.8684
2008-03-11 11:40:00,72.17,72.18,72.04,72.07,114989.72244170698,41.7363,41.7421,41.6611,41.6785,114989.7224
2008-03-11 11:45:00,72.06,72.11,71.95,72.0,104981.55076953664,41.6727,41.7016,41.6091,41.638,104981.5508
2008-03-11 11:50:00,71.99,72.24,71.86,72.19,113217.44204142682,41.6322,41.7768,41.557,41.7479,113217.442
2008-03-11 11:55:00,72.21,72.28,72.11,72.16,110715.39912338424,41.7595,41.7999,41.7016,41.7305,110715.3991
2008-03-11 12:00:00,72.15,72.39,72.15,72.38,78918.6037065931,41.7248,41.8636,41.7248,41.8578,78918.6037
2008-03-11 12:05:00,72.38,72.44,72.26,72.34,113217.44204142682,41.8578,41.8925,41.7884,41.8346,113217.442
2008-03-11 12:10:00,72.34,72.95,72.33,72.9,117908.77251275668,41.8346,42.1874,41.8289,42.1585,117908.7725
2008-03-11 12:15:00,72.9,72.93,72.62,72.62,54419.43346742616,42.1585,42.1758,41.9966,41.9966,54419.4335
2008-03-11 12:20:00,72.62,72.98,72.58,72.94,43160.240336234536,41.9966,42.2048,41.9734,42.1816,43160.2403
2008-03-11 12:25:00,72.92,72.95,72.76,72.9,43160.240336234536,42.1701,42.1874,42.0775,42.1585,43160.2403
2008-03-11 12:30:00,72.89,72.97,72.73,72.74,49102.59226658566,42.1527,42.199,42.0602,42.066,49102.5923
2008-03-11 12:35:00,72.73,72.94,72.68,72.87,59632.02288001486,42.0602,42.1816,42.0313,42.1411,59632.0229
2008-03-11 12:40:00,72.87,72.91,72.81,72.84,23143.89699189388,42.1411,42.1643,42.1064,42.1238,23143.897
2008-03-11 12:45:00,72.84,72.9,72.73,72.75,48372.82974882325,42.1238,42.1585,42.0602,42.0717,48372.8297
2008-03-11 12:50:00,72.76,72.92,72.67,72.82,43160.240336234536,42.0775,42.1701,42.0255,42.1122,43160.2403
2008-03-11 12:55:00,72.82,73.36,72.82,73.18,114676.96707695168,42.1122,42.4245,42.1122,42.3204,114676.9671
2008-03-11 13:00:00,73.19,73.38,73.15,73.38,91011.81114379891,42.3262,42.4361,42.3031,42.4361,91011.8111
2008-03-11 13:05:00,73.38,73.39,73.2,73.27,86216.2288842173,42.4361,42.4419,42.332,42.3725,86216.2289
2008-03-11 13:10:00,73.27,73.42,73.2,73.31,92575.58796757551,42.3725,42.4592,42.332,42.3956,92575.588
2008-03-11 13:15:00,73.3,73.62,73.29,73.61,86320.48067246907,42.3898,42.5749,42.384,42.5691,86320.4807
2008-03-11 13:20:00,73.59,73.66,73.47,73.58,87675.75391974213,42.5575,42.598,42.4881,42.5517,87675.7539
2008-03-11 13:25:00,73.57,73.68,73.52,73.66,98517.93989792666,42.546,42.6096,42.517,42.598,98517.9399
2008-03-11 13:30:00,73.65,73.7,73.57,73.66,76208.05721204697,42.5922,42.6211,42.546,42.598,76208.0572
2008-03-11 13:35:00,73.65,73.7,73.53,73.62,132608.27465625684,42.5922,42.6211,42.5228,42.5749,132608.2747
2008-03-11 13:40:00,73.65,73.69,73.5,73.59,70369.95706994762,42.5922,42.6153,42.5055,42.5575,70369.9571
2008-03-11 13:45:00,73.59,73.62,73.4,73.5,67972.1659401568,42.5575,42.5749,42.4476,42.5055,67972.1659
2008-03-11 13:50:00,73.49,73.71,73.47,73.65,58485.25320924535,42.4997,42.6269,42.4881,42.5922,58485.2532
2008-03-11 13:55:00,73.65,73.86,73.65,73.84,109151.62229960762,42.5922,42.7137,42.5922,42.7021,109151.6223
2008-03-11 14:00:00,73.85,74.01,73.82,73.96,85903.47351946197,42.7079,42.8004,42.6905,42.7715,85903.4735
2008-03-11 14:05:00,73.96,73.99,73.8,73.91,85382.2145782031,42.7715,42.7888,42.679,42.7426,85382.2146
2008-03-11 14:10:00,73.91,73.96,73.79,73.92,87467.25034323859,42.7426,42.7715,42.6732,42.7484,87467.2503
2008-03-11 14:15:00,73.9,74.24,73.85,74.23,127812.69239667522,42.7368,42.9334,42.7079,42.9276,127812.6924
2008-03-11 14:20:00,74.23,74.28,74.05,74.13,156898.94131892023,42.9276,42.9565,42.8235,42.8698,156898.9413
2008-03-11 14:25:00,74.15,74.32,74.14,74.24,117908.77251275668,42.8814,42.9797,42.8756,42.9334,117908.7725
2008-03-11 14:30:00,74.22,74.22,74.08,74.2,94347.86836785568,42.9218,42.9218,42.8409,42.9103,94347.8684
2008-03-11 14:35:00,74.21,74.38,74.18,74.37,79231.35907134842,42.9161,43.0144,42.8987,43.0086,79231.3591
2008-03-11 14:40:00,74.35,74.53,74.28,74.48,98622.19168617844,42.997,43.1011,42.9565,43.0722,98622.1917
2008-03-11 14:45:00,74.48,74.89,74.46,74.88,120306.56364254748,43.0722,43.3093,43.0606,43.3035,120306.5636
2008-03-11 14:50:00,74.86,74.99,74.75,74.98,660747.8339397451,43.292,43.3671,43.2284,43.3614,660747.8339
2008-03-11 14:55:00,74.96,75.01,74.87,74.98,103000.76679275294,43.3498,43.3787,43.2977,43.3614,103000.7668
2008-03-11 15:00:00,75.0,75.14,72.45,75.03,190572.2689242433,43.3729,43.4539,41.8982,43.3903,190572.2689
2008-03-11 15:05:00,75.04,75.11,74.91,75.08,153145.87694185635,43.3961,43.4365,43.3209,43.4192,153145.8769
2008-03-11 15:10:00,75.05,75.17,74.99,75.15,189738.2546182291,43.4018,43.4712,43.3671,43.4597,189738.2546
2008-03-11 15:15:00,75.15,75.39,75.14,75.38,175768.51499249137,43.4597,43.5985,43.4539,43.5927,175768.515
2008-03-11 15:20:00,75.38,75.5,75.24,75.48,178479.06148703748,43.5927,43.6621,43.5117,43.6505,178479.0615
2008-03-11 15:25:00,75.48,75.73,75.47,75.72,219345.762481733,43.6505,43.7951,43.6447,43.7893,219345.7625
2008-03-11 15:30:00,75.72,75.72,75.26,75.38,212569.39624536768,43.7893,43.7893,43.5233,43.5927,212569.3962
2008-03-11 15:35:00,75.38,75.46,75.28,75.43,201414.45490242785,43.5927,43.6389,43.5349,43.6216,201414.4549
2008-03-11 15:40:00,75.42,75.44,75.06,75.08,309106.5521665106,43.6158,43.6274,43.4076,43.4192,309106.5522
2008-03-11 15:45:00,75.08,75.22,75.07,75.09,223515.834011804,43.4192,43.5002,43.4134,43.425,223515.834
2008-03-11 15:50:00,75.09,75.09,74.98,75.0,264174.0314299959,43.425,43.425,43.3614,43.3729,264174.0314
2008-03-11 15:55:00,75.01,75.4,74.98,75.33,287422.1802101416,43.3787,43.6043,43.3614,43.5638,287422.1802
2008-03-12 09:30:00,75.61,75.7,74.82,75.2,180459.8454638212,43.7257,43.7777,43.2688,43.4886,180459.8455
2008-03-12 09:35:00,75.2,75.22,74.45,74.75,141469.67665765763,43.4886,43.5002,43.0549,43.2284,141469.6767
2008-03-12 09:40:00,74.72,74.8,74.64,74.67,86841.73961372794,43.211,43.2573,43.1647,43.1821,86841.7396
2008-03-12 09:45:00,74.67,74.67,74.52,74.65,88509.76822575633,43.1821,43.1821,43.0953,43.1705,88509.7682
2008-03-12 09:50:00,74.65,74.67,74.24,74.34,86216.2288842173,43.1705,43.1821,42.9334,42.9912,86216.2289
2008-03-12 09:55:00,74.35,74.37,74.08,74.09,80795.13589512503,42.997,43.0086,42.8409,42.8467,80795.1359
2008-03-12 10:00:00,74.11,74.3,74.06,74.1,80899.38768337682,42.8582,42.9681,42.8293,42.8525,80899.3877
2008-03-12 10:05:00,74.1,74.11,73.96,74.0,62342.569374561,42.8525,42.8582,42.7715,42.7946,62342.5694
2008-03-12 10:10:00,74.03,74.21,73.94,74.15,76312.30900029874,42.812,42.9161,42.7599,42.8814,76312.309
2008-03-12 10:15:00,74.16,74.17,73.98,74.06,35028.600852596144,42.8872,42.8929,42.7831,42.8293,35028.6009
2008-03-12 10:20:00,74.07,74.2,74.05,74.07,38990.168806163565,42.8351,42.9103,42.8235,42.8351,38990.1688
2008-03-12 10:25:00,74.08,74.08,73.8,73.83,41283.7081477026,42.8409,42.8409,42.679,42.6963,41283.7081
2008-03-12 10:30:00,73.83,73.83,73.22,73.5,213716.1659161372,42.6963,42.6963,42.3435,42.5055,213716.1659
2008-03-12 10:35:00,73.49,73.81,73.41,73.71,148350.29468227475,42.4997,42.6847,42.4534,42.6269,148350.2947
2008-03-12 10:40:00,73.71,73.72,73.55,73.59,57546.987114979376,42.6269,42.6327,42.5344,42.5575,57546.9871
2008-03-12 10:45:00,73.61,73.81,73.57,73.67,43577.24748924163,42.5691,42.6847,42.546,42.6038,43577.2475
2008-03-12 10:50:00,73.7,73.89,73.69,73.8,32526.557934553563,42.6211,42.731,42.6153,42.679,32526.5579
2008-03-12 10:55:00,73.8,73.95,73.73,73.87,39615.67953567421,42.679,42.7657,42.6385,42.7194,39615.6795
2008-03-12 11:00:00,73.88,74.1,73.88,74.06,73080.50356449375,42.7252,42.8525,42.7252,42.8293,73080.5036
2008-03-12 11:05:00,74.04,74.09,73.95,73.97,39824.18311217776,42.8178,42.8467,42.7657,42.7773,39824.1831
2008-03-12 11:10:00,74.01,74.13,74.0,74.1,28773.493557489688,42.8004,42.8698,42.7946,42.8525,28773.4936
2008-03-12 11:15:00,74.09,74.22,74.0,74.12,43577.24748924163,42.8467,42.9218,42.7946,42.864,43577.2475
2008-03-12 11:20:00,74.12,74.2,73.99,74.16,46913.30471329841,42.864,42.9103,42.7888,42.8872,46913.3047
2008-03-12 11:25:00,74.12,74.29,74.11,74.29,72246.48925847955,42.864,42.9623,42.8582,42.9623,72246.4893
2008-03-12 11:30:00,74.29,74.64,74.26,74.61,123121.36192534538,42.9623,43.1647,42.945,43.1474,123121.3619
2008-03-12 11:35:00,74.58,74.67,74.54,74.58,49102.59226658566,43.13,43.1821,43.1069,43.13,49102.5923
2008-03-12 11:40:00,74.57,74.67,74.49,74.57,38364.65807665292,43.1243,43.1821,43.078,43.1243,38364.6581
2008-03-12 11:45:00,74.58,74.58,74.1,74.11,43890.00285399696,43.13,43.13,42.8525,42.8582,43890.0029
2008-03-12 11:50:00,74.14,74.14,73.91,73.92,44202.75821875228,42.8756,42.8756,42.7426,42.7484,44202.7582
2008-03-12 11:55:00,73.92,74.01,73.85,73.93,43577.24748924163,42.7484,42.8004,42.7079,42.7541,43577.2475
2008-03-12 12:00:00,73.93,73.97,73.75,73.8,27418.220310216624,42.7541,42.7773,42.65,42.679,27418.2203
2008-03-12 12:05:00,73.78,73.81,73.67,73.67,31171.2846872805,42.6674,42.6847,42.6038,42.6038,31171.2847
2008-03-12 12:10:00,73.68,73.99,73.68,73.98,43368.743912738086,42.6096,42.7888,42.6096,42.7831,43368.7439
2008-03-12 12:15:00,73.97,73.98,73.73,73.79,32213.80256979824,42.7773,42.7831,42.6385,42.6732,32213.8026
2008-03-12 12:20:00,73.79,74.08,73.78,73.97,41387.95993595437,42.6732,42.8409,42.6674,42.7773,41387.9599
2008-03-12 12:25:00,74.0,74.17,73.97,74.06,69014.68382267455,42.7946,42.8929,42.7773,42.8293,69014.6838
2008-03-12 12:30:00,74.07,74.18,73.82,73.88,51083.37624336938,42.8351,42.8987,42.6905,42.7252,51083.3762
2008-03-12 12:35:00,73.88,73.88,73.73,73.76,39407.175959170665,42.7252,42.7252,42.6385,42.6558,39407.176
2008-03-12 12:40:00,73.79,73.98,73.78,73.98,48789.83690183034,42.6732,42.7831,42.6674,42.7831,48789.8369
2008-03-12 12:45:00,73.99,74.02,73.69,73.75,69014.68382267455,42.7888,42.8062,42.6153,42.65,69014.6838
2008-03-12 12:50:00,73.78,73.82,73.67,73.73,44098.5064305005,42.6674,42.6905,42.6038,42.6385,44098.5064
2008-03-12 12:55:00,73.73,73.73,73.55,73.63,49728.10299609631,42.6385,42.6385,42.5344,42.5806,49728.103
2008-03-12 13:00:00,73.63,73.79,73.63,73.77,35028.600852596144,42.5806,42.6732,42.5806,42.6616,35028.6009
2008-03-12 13:05:00,73.78,73.82,73.73,73.81,45558.03146602534,42.6674,42.6905,42.6385,42.6847,45558.0315
2008-03-12 13:10:00,73.81,73.81,73.6,73.64,38156.15450014937,42.6847,42.6847,42.5633,42.5864,38156.1545
2008-03-12 13:15:00,73.64,73.72,73.58,73.63,32318.054358050013,42.5864,42.6327,42.5517,42.5806,32318.0544
2008-03-12 13:20:00,73.6,73.73,73.58,73.62,39824.18311217776,42.5633,42.6385,42.5517,42.5749,39824.1831
2008-03-12 13:25:00,73.62,73.68,73.55,73.61,43368.743912738086,42.5749,42.6096,42.5344,42.5691,43368.7439
2008-03-12 13:30:00,73.61,73.73,73.57,73.67,53481.16737316018,42.5691,42.6385,42.546,42.6038,53481.1674
2008-03-12 13:35:00,73.67,73.73,73.49,73.53,63697.84262183406,42.6038,42.6385,42.4997,42.5228,63697.8426
2008-03-12 13:40:00,73.54,73.6,73.32,73.4,58902.26036225245,42.5286,42.5633,42.4014,42.4476,58902.2604
2008-03-12 13:45:00,73.42,73.53,73.38,73.53,58693.7567857489,42.4592,42.5228,42.4361,42.5228,58693.7568
2008-03-12 13:50:00,73.53,73.61,73.5,73.61,51291.87981987293,42.5228,42.5691,42.5055,42.5691,51291.8798
2008-03-12 13:55:00,73.62,73.63,73.44,73.44,43368.743912738086,42.5749,42.5806,42.4708,42.4708,43368.7439
2008-03-12 14:00:00,73.45,73.56,73.39,73.5,58068.24605623825,42.4766,42.5402,42.4419,42.5055,58068.2461
2008-03-12 14:05:00,73.49,73.5,73.31,73.44,50979.124455117606,42.4997,42.5055,42.3956,42.4708,50979.1245
2008-03-12 14:10:00,73.47,73.48,73.26,73.26,70786.9642229547,42.4881,42.4939,42.3667,42.3667,70786.9642
2008-03-12 14:15:00,73.26,73.53,73.26,73.5,70995.46779945826,42.3667,42.5228,42.3667,42.5055,70995.4678
2008-03-12 14:20:00,73.49,73.53,73.24,73.24,74123.02144701149,42.4997,42.5228,42.3551,42.3551,74123.0214
2008-03-12 14:25:00,73.26,73.5,73.22,73.48,66929.64805763906,42.3667,42.5055,42.3435,42.4939,66929.6481
2008-03-12 14:30:00,73.46,73.71,73.38,73.66,72142.23747022777,42.4823,42.6269,42.4361,42.598,72142.2375
2008-03-12 14:35:00,73.67,73.67,73.47,73.51,72454.9928349831,42.6038,42.6038,42.4881,42.5113,72454.9928
2008-03-12 14:40:00,73.53,73.72,73.52,73.65,87258.74676673504,42.5228,42.6327,42.517,42.5922,87258.7468
2008-03-12 14:45:00,73.66,73.69,73.54,73.64,49206.84405483744,42.598,42.6153,42.5286,42.5864,49206.8441
2008-03-12 14:50:00,73.63,73.7,73.54,73.57,28877.745345741463,42.5806,42.6211,42.5286,42.546,28877.7453
2008-03-12 14:55:00,73.57,73.57,73.46,73.5,36696.62946462453,42.546,42.546,42.4823,42.5055,36696.6295
2008-03-12 15:00:00,73.48,73.48,73.33,73.42,58276.7496327418,42.4939,42.4939,42.4072,42.4592,58276.7496
2008-03-12 15:05:00,73.44,73.49,73.33,73.4,74852.7839647739,42.4708,42.4997,42.4072,42.4476,74852.784
2008-03-12 15:10:00,73.41,73.43,73.28,73.42,43890.00285399696,42.4534,42.465,42.3782,42.4592,43890.0029
2008-03-12 15:15:00,73.45,73.52,73.34,73.42,52647.15306714599,42.4766,42.517,42.4129,42.4592,52647.1531
2008-03-12 15:20:00,73.41,73.58,73.35,73.44,84443.94848393713,42.4534,42.5517,42.4187,42.4708,84443.9485
2008-03-12 15:25:00,73.46,73.65,73.42,73.51,118638.53503051908,42.4823,42.5922,42.4592,42.5113,118638.535
2008-03-12 15:30:00,73.52,73.53,73.3,73.35,117074.75820674248,42.517,42.5228,42.3898,42.4187,117074.7582
2008-03-12 15:35:00,73.35,73.4,73.22,73.25,103313.52215750828,42.4187,42.4476,42.3435,42.3609,103313.5222
2008-03-12 15:40:00,73.25,73.43,73.23,73.38,145222.74103472152,42.3609,42.465,42.3493,42.4361,145222.741
2008-03-12 15:45:00,73.38,73.55,73.34,73.55,156377.68237766135,42.4361,42.5344,42.4129,42.5344,156377.6824
2008-03-12 15:50:00,73.55,73.61,73.29,73.3,206522.7925267648,42.5344,42.5691,42.384,42.3898,206522.7925
2008-03-12 15:55:00,73.3,73.53,73.25,73.36,300870.66089462047,42.3898,42.5228,42.3609,42.4245,300870.6609
2008-03-13 09:30:00,73.02,73.02,72.16,72.33,150331.07865905846,42.2279,42.2279,41.7305,41.8289,150331.0787
2008-03-13 09:35:00,72.34,73.03,72.34,72.7,114885.4706534552,41.8346,42.2337,41.8346,42.0428,114885.4707
2008-03-13 09:40:00,72.71,72.92,72.29,72.32,85069.45921344777,42.0486,42.1701,41.8057,41.8231,85069.4592
2008-03-13 09:45:00,72.31,72.44,72.2,72.4,92471.33617932376,41.8173,41.8925,41.7537,41.8693,92471.3362
2008-03-13 09:50:00,72.39,72.54,72.06,72.06,63176.58368057519,41.8636,41.9503,41.6727,41.6727,63176.5837
2008-03-13 09:55:00,72.08,72.42,71.83,71.98,96849.91128589828,41.6843,41.8809,41.5397,41.6264,96849.9113
2008-03-13 10:00:00,71.98,72.24,71.9,72.19,52125.89412588712,41.6264,41.7768,41.5802,41.7479,52125.8941
2008-03-13 10:05:00,72.22,72.33,72.11,72.32,94556.37194435924,41.7652,41.8289,41.7016,41.8231,94556.3719
2008-03-13 10:10:00,72.33,72.7,72.32,72.65,104773.04719303313,41.8289,42.0428,41.8231,42.0139,104773.0472
2008-03-13 10:15:00,72.63,72.75,72.4,72.62,136257.08724506892,42.0023,42.0717,41.8693,41.9966,136257.0872
2008-03-13 10:20:00,72.59,72.72,72.36,72.4,72663.49641148665,41.9792,42.0544,41.8462,41.8693,72663.4964
2008-03-13 10:25:00,72.43,72.54,72.32,72.34,47330.31186630551,41.8867,41.9503,41.8231,41.8346,47330.3119
2008-03-13 10:30:00,72.35,72.87,72.34,72.86,89239.53074351874,41.8404,42.1411,41.8346,42.1354,89239.5307
2008-03-13 10:35:00,72.83,72.86,72.63,72.69,62029.81400980567,42.118,42.1354,42.0023,42.037,62029.814
2008-03-13 10:40:00,72.68,72.72,72.57,72.58,58693.7567857489,42.0313,42.0544,41.9676,41.9734,58693.7568
2008-03-13 10:45:00,72.59,72.74,72.42,72.65,56191.71386770631,41.9792,42.066,41.8809,42.0139,56191.7139
2008-03-13 10:50:00,72.66,72.9,72.61,72.85,49415.34763134099,42.0197,42.1585,41.9908,42.1296,49415.3476
2008-03-13 10:55:00,72.88,73.03,72.83,72.97,38990.168806163565,42.1469,42.2337,42.118,42.199,38990.1688
2008-03-13 11:00:00,72.97,73.04,72.81,72.87,49415.34763134099,42.199,42.2394,42.1064,42.1411,49415.3476
2008-03-13 11:05:00,72.87,73.2,72.87,73.1,103626.2775222636,42.1411,42.332,42.1411,42.2741,103626.2775
2008-03-13 11:10:00,73.08,73.58,73.06,73.27,98517.93989792666,42.2626,42.5517,42.251,42.3725,98517.9399
2008-03-13 11:15:00,73.26,73.71,73.19,73.64,87675.75391974213,42.3667,42.6269,42.3262,42.5864,87675.7539
2008-03-13 11:20:00,73.64,73.96,73.59,73.75,101958.2489102352,42.5864,42.7715,42.5575,42.65,101958.2489
2008-03-13 11:25:00,73.74,73.76,73.43,73.49,76416.56078855052,42.6443,42.6558,42.465,42.4997,76416.5608
2008-03-13 11:30:00,73.43,73.63,73.37,73.42,58693.7567857489,42.465,42.5806,42.4303,42.4592,58693.7568
2008-03-13 11:35:00,73.45,73.78,73.45,73.75,54627.9370439297,42.4766,42.6674,42.4766,42.65,54627.937
2008-03-13 11:40:00,73.76,73.9,73.59,73.62,63385.08725707874,42.6558,42.7368,42.5575,42.5749,63385.0873
2008-03-13 11:45:00,73.61,73.73,73.47,73.7,54940.69240868503,42.5691,42.6385,42.4881,42.6211,54940.6924
2008-03-13 11:50:00,73.71,73.94,73.71,73.85,90907.55935554714,42.6269,42.7599,42.6269,42.7079,90907.5594
2008-03-13 11:55:00,73.85,73.94,73.79,73.86,75999.55363554342,42.7079,42.7599,42.6732,42.7137,75999.5536
2008-03-13 12:00:00,73.87,73.99,73.83,73.89,109672.8812408665,42.7194,42.7888,42.6963,42.731,109672.8812
2008-03-13 12:05:00,73.88,73.92,73.75,73.85,84860.95563694423,42.7252,42.7484,42.65,42.7079,84860.9556
2008-03-13 12:10:00,73.86,73.92,73.73,73.85,75269.791117781,42.7137,42.7484,42.6385,42.7079,75269.7911
2008-03-13 12:15:00,73.83,73.9,73.71,73.76,63280.83546882696,42.6963,42.7368,42.6269,42.6558,63280.8355
2008-03-13 12:20:00,73.74,73.86,73.53,73.82,54523.68525567793,42.6443,42.7137,42.5228,42.6905,54523.6853
2008-03-13 12:25:00,73.82,73.95,73.68,73.77,102166.75248673875,42.6905,42.7657,42.6096,42.6616,102166.7525
2008-03-13 12:30:00,73.75,73.85,73.6,73.66,56400.21744420986,42.65,42.7079,42.5633,42.598,56400.2174
2008-03-13 12:35:00,73.65,73.86,73.6,73.83,85277.96278995133,42.5922,42.7137,42.5633,42.6963,85277.9628
2008-03-13 12:40:00,73.83,73.97,73.57,73.6,57338.48353847583,42.6963,42.7773,42.546,42.5633,57338.4835
2008-03-13 12:45:00,73.59,73.75,73.55,73.69,68284.92130491213,42.5575,42.65,42.5344,42.6153,68284.9213
2008-03-13 12:50:00,73.69,73.72,73.59,73.69,84339.69669568536,42.6153,42.6327,42.5575,42.6153,84339.6967
2008-03-13 12:55:00,73.68,73.69,73.56,73.65,82984.4234484123,42.6096,42.6153,42.5402,42.5922,82984.4234
2008-03-13 13:00:00,73.65,73.79,73.6,73.62,30233.01859301453,42.5922,42.6732,42.5633,42.5749,30233.0186
2008-03-13 13:05:00,73.61,73.97,73.58,73.84,122808.60656059004,42.5691,42.7773,42.5517,42.7021,122808.6066
2008-03-13 13:10:00,73.83,73.95,73.72,73.72,141156.92129290232,42.6963,42.7657,42.6327,42.6327,141156.9213
2008-03-13 13:15:00,73.73,73.85,73.61,73.84,85069.45921344777,42.6385,42.7079,42.5691,42.7021,85069.4592
2008-03-13 13:20:00,73.84,73.91,73.75,73.81,106128.32044030615,42.7021,42.7426,42.65,42.6847,106128.3204
2008-03-13 13:25:00,73.82,74.25,73.79,74.2,181919.37049934609,42.6905,42.9392,42.6732,42.9103,181919.3705
2008-03-13 13:30:00,74.18,74.29,74.08,74.28,114676.96707695168,42.8987,42.9623,42.8409,42.9565,114676.9671
2008-03-13 13:35:00,74.27,74.48,74.18,74.2,115823.73674772118,42.9508,43.0722,42.8987,42.9103,115823.7367
2008-03-13 13:40:00,74.2,74.33,74.12,74.28,55461.9513499439,42.9103,42.9855,42.864,42.9565,55461.9513
2008-03-13 13:45:00,74.26,74.27,73.98,74.05,64427.60513959648,42.945,42.9508,42.7831,42.8235,64427.6051
2008-03-13 13:50:00,74.02,74.46,74.02,74.3,89969.29326128117,42.8062,43.0606,42.8062,42.9681,89969.2933
2008-03-13 13:55:00,74.31,74.66,74.31,74.45,77354.82688281649,42.9739,43.1763,42.9739,43.0549,77354.8269
2008-03-13 14:00:00,74.48,74.66,74.36,74.58,56087.46207945454,43.0722,43.1763,43.0028,43.13,56087.4621
2008-03-13 14:05:00,74.57,74.66,74.37,74.44,50353.61372560696,43.1243,43.1763,43.0086,43.0491,50353.6137
2008-03-13 14:10:00,74.46,74.54,74.4,74.51,43264.49212448631,43.0606,43.1069,43.0259,43.0896,43264.4921
2008-03-13 14:15:00,74.52,74.77,74.43,74.45,74227.27323526326,43.0953,43.2399,43.0433,43.0549,74227.2732
2008-03-13 14:20:00,74.45,74.82,74.45,74.82,52230.14591413889,43.0549,43.2688,43.0549,43.2688,52230.1459
2008-03-13 14:25:00,74.82,74.93,74.71,74.9,72037.985681976,43.2688,43.3324,43.2052,43.3151,72037.9857
2008-03-13 14:30:00,74.89,74.95,74.59,74.63,46496.297560291314,43.3093,43.344,43.1358,43.159,46496.2976
2008-03-13 14:35:00,74.65,74.73,74.52,74.6,49728.10299609631,43.1705,43.2168,43.0953,43.1416,49728.103
2008-03-13 14:40:00,74.6,74.67,74.45,74.58,40449.69384168841,43.1416,43.1821,43.0549,43.13,40449.6938
2008-03-13 14:45:00,74.56,74.64,74.44,74.5,56400.21744420986,43.1185,43.1647,43.0491,43.0838,56400.2174
2008-03-13 14:50:00,74.5,74.56,74.38,74.4,89760.78968477761,43.0838,43.1185,43.0144,43.0259,89760.7897
2008-03-13 14:55:00,74.41,74.66,74.36,74.66,41909.21887721324,43.0317,43.1763,43.0028,43.1763,41909.2189
2008-03-13 15:00:00,74.66,74.76,74.38,74.44,81316.3948363839,43.1763,43.2341,43.0144,43.0491,81316.3948
2008-03-13 15:05:00,74.44,74.64,74.41,74.55,99247.70241568908,43.0491,43.1647,43.0317,43.1127,99247.7024
2008-03-13 15:10:00,74.53,74.59,74.43,74.51,70891.21601120649,43.1011,43.1358,43.0433,43.0896,70891.216
2008-03-13 15:15:00,74.51,74.53,74.31,74.53,125310.64947863264,43.0896,43.1011,42.9739,43.1011,125310.6495
2008-03-13 15:20:00,74.53,74.53,74.37,74.45,75791.05005903987,43.1011,43.1011,43.0086,43.0549,75791.0501
2008-03-13 15:25:00,74.46,74.56,74.42,74.46,110298.39197037714,43.0606,43.1185,43.0375,43.0606,110298.392
2008-03-13 15:30:00,74.46,74.51,74.27,74.3,95390.38625037344,43.0606,43.0896,42.9508,42.9681,95390.3863
2008-03-13 15:35:00,74.29,74.47,74.29,74.45,72037.985681976,42.9623,43.0664,42.9623,43.0549,72037.9857
2008-03-13 15:40:00,74.44,74.57,74.22,74.31,144492.9785169591,43.0491,43.1243,42.9218,42.9739,144492.9785
2008-03-13 15:45:00,74.31,74.32,74.0,74.01,124476.63517261844,42.9739,42.9797,42.7946,42.8004,124476.6352
2008-03-13 15:50:00,74.02,74.12,73.98,74.08,147724.7839527641,42.8062,42.864,42.7831,42.8409,147724.784
2008-03-13 15:55:00,74.07,74.22,74.0,74.22,150539.582235562,42.8351,42.9218,42.7946,42.9218,150539.5822
2008-03-14 09:30:00,74.91,74.91,73.69,73.84,95494.6380386252,43.3209,43.3209,42.6153,42.7021,95494.638
2008-03-14 09:35:00,73.84,74.64,73.84,74.54,72559.24462323487,42.7021,43.1647,42.7021,43.1069,72559.2446
2008-03-14 09:40:00,74.55,74.79,74.26,74.47,170868.68094465797,43.1127,43.2515,42.945,43.0664,170868.6809
2008-03-14 09:45:00,74.5,74.59,73.69,73.87,125206.39769038088,43.0838,43.1358,42.6153,42.7194,125206.3977
2008-03-14 09:50:00,73.82,74.04,73.24,73.33,101541.24175722813,42.6905,42.8178,42.3551,42.4072,101541.2418
2008-03-14 09:55:00,73.33,73.68,72.9,73.1,183170.3919583673,42.4072,42.6096,42.1585,42.2741,183170.392
2008-03-14 10:00:00,73.1,73.1,72.09,72.6,258127.427711393,42.2741,42.2741,41.6901,41.985,258127.4277
2008-03-14 10:05:00,72.62,73.26,72.54,73.18,249995.78822775465,41.9966,42.3667,41.9503,42.3204,249995.7882
2008-03-14 10:10:00,73.18,73.47,73.07,73.47,225392.3662003359,42.3204,42.4881,42.2568,42.4881,225392.3662
2008-03-14 10:15:00,73.52,73.59,73.15,73.26,240196.12013208785,42.517,42.5575,42.3031,42.3667,240196.1201
2008-03-14 10:20:00,73.28,73.31,72.9,73.19,116866.25463023892,42.3782,42.3956,42.1585,42.3262,116866.2546
2008-03-14 10:25:00,73.19,73.24,72.86,73.05,112174.92415890908,42.3262,42.3551,42.1354,42.2452,112174.9242
2008-03-14 10:30:00,73.02,73.24,72.78,72.87,122495.85119583474,42.2279,42.3551,42.0891,42.1411,122495.8512
2008-03-14 10:35:00,72.94,73.06,72.63,72.86,97892.429168416,42.1816,42.251,42.0023,42.1354,97892.4292
2008-03-14 10:40:00,72.85,72.92,72.23,72.84,140635.66235164343,42.1296,42.1701,41.771,42.1238,140635.6624
2008-03-14 10:45:00,72.84,73.01,72.56,72.83,107587.845475831,42.1238,42.2221,41.9619,42.118,107587.8455
2008-03-14 10:50:00,72.82,73.18,72.76,73.07,100394.4720864586,42.1122,42.3204,42.0775,42.2568,100394.4721
2008-03-14 10:55:00,73.1,73.19,72.82,72.96,88718.27180225987,42.2741,42.3262,42.1122,42.1932,88718.2718
2008-03-14 11:00:00,72.96,72.97,72.74,72.9,68076.41772840857,42.1932,42.199,42.066,42.1585,68076.4177
2008-03-14 11:05:00,72.82,72.94,72.7,72.88,61091.5479155397,42.1122,42.1816,42.0428,42.1469,61091.5479
2008-03-14 11:10:00,72.87,72.88,72.58,72.68,103834.78109876714,42.1411,42.1469,41.9734,42.0313,103834.7811
2008-03-14 11:15:00,72.67,72.68,72.27,72.32,66512.64090463196,42.0255,42.0313,41.7942,41.8231,66512.6409
2008-03-14 11:20:00,72.33,72.41,72.19,72.32,60883.04433903616,41.8289,41.8751,41.7479,41.8231,60883.0443
2008-03-14 11:25:00,72.29,72.32,71.95,72.09,74123.02144701149,41.8057,41.8231,41.6091,41.6901,74123.0214
2008-03-14 11:30:00,72.04,72.18,72.0,72.14,62551.07295106454,41.6611,41.7421,41.638,41.719,62551.073
2008-03-14 11:35:00,72.18,72.38,72.09,72.3,97058.4148624018,41.7421,41.8578,41.6901,41.8115,97058.4149
2008-03-14 11:40:00,72.3,72.32,72.06,72.14,67138.1516341426,41.8115,41.8231,41.6727,41.719,67138.1516
2008-03-14 11:45:00,72.17,72.64,72.14,72.43,117387.5135714978,41.7363,42.0081,41.719,41.8867,117387.5136
2008-03-14 11:50:00,72.42,72.58,72.32,72.38,92262.8326028202,41.8809,41.9734,41.8231,41.8578,92262.8326
2008-03-14 11:55:00,72.39,72.51,72.21,72.45,84131.19311918181,41.8636,41.9329,41.7595,41.8982,84131.1931
2008-03-14 12:00:00,72.41,72.45,72.34,72.44,46496.297560291314,41.8751,41.8982,41.8346,41.8925,46496.2976
2008-03-14 12:05:00,72.44,72.61,72.41,72.55,80273.87695386616,41.8925,41.9908,41.8751,41.9561,80273.877
2008-03-14 12:10:00,72.56,72.69,72.52,72.63,67763.66236365326,41.9619,42.037,41.9387,42.0023,67763.6624
2008-03-14 12:15:00,72.65,72.65,72.55,72.59,45662.28325427712,42.0139,42.0139,41.9561,41.9792,45662.2833
2008-03-14 12:20:00,72.58,72.58,72.33,72.45,41387.95993595437,41.9734,41.9734,41.8289,41.8982,41387.9599
2008-03-14 12:25:00,72.48,72.62,72.32,72.62,27626.72388672017,41.9156,41.9966,41.8231,41.9966,27626.7239
2008-03-14 12:30:00,72.62,72.7,72.48,72.55,40345.44205343663,41.9966,42.0428,41.9156,41.9561,40345.4421
2008-03-14 12:35:00,72.56,72.6,72.41,72.42,62238.31758630922,41.9619,41.985,41.8751,41.8809,62238.3176
2008-03-14 12:40:00,72.41,72.54,72.06,72.13,51500.38339637647,41.8751,41.9503,41.6727,41.7132,51500.3834
2008-03-14 12:45:00,72.12,72.26,72.04,72.21,71412.47495246536,41.7074,41.7884,41.6611,41.7595,71412.475
2008-03-14 12:50:00,72.22,72.51,71.99,72.1,193699.8225717965,41.7652,41.9329,41.6322,41.6958,193699.8226
2008-03-14 12:55:00,72.1,72.15,71.8,71.96,86216.2288842173,41.6958,41.7248,41.5223,41.6149,86216.2289
2008-03-14 13:00:00,71.96,72.02,71.79,71.85,64114.849774841154,41.6149,41.6496,41.5166,41.5513,64114.8498
2008-03-14 13:05:00,71.84,71.85,71.57,71.62,80899.38768337682,41.5455,41.5513,41.3893,41.4183,80899.3877
2008-03-14 13:10:00,71.63,71.66,71.58,71.62,47226.06007805373,41.424,41.4414,41.3951,41.4183,47226.0601
2008-03-14 13:15:00,71.6,71.81,71.56,71.68,54940.69240868503,41.4067,41.5281,41.3836,41.453,54940.6924
2008-03-14 13:20:00,71.69,71.78,71.57,71.64,74331.52502351503,41.4587,41.5108,41.3893,41.4298,74331.525
2008-03-14 13:25:00,71.66,71.83,71.61,71.66,97162.66665065358,41.4414,41.5397,41.4125,41.4414,97162.6667
2008-03-14 13:30:00,71.64,71.74,71.55,71.56,112487.6795236644,41.4298,41.4877,41.3778,41.3836,112487.6795
2008-03-14 13:35:00,71.55,71.8,71.54,71.63,97996.68095666778,41.3778,41.5223,41.372,41.424,97996.681
2008-03-14 13:40:00,71.64,71.65,71.53,71.59,42430.477818472114,41.4298,41.4356,41.3662,41.4009,42430.4778
2008-03-14 13:45:00,71.59,71.81,71.58,71.75,90803.30756729536,41.4009,41.5281,41.3951,41.4934,90803.3076
2008-03-14 13:50:00,71.75,71.78,71.63,71.64,51187.62803162115,41.4934,41.5108,41.424,41.4298,51187.628
2008-03-14 13:55:00,71.64,71.71,71.43,71.47,63906.34619833761,41.4298,41.4703,41.3084,41.3315,63906.3462
2008-03-14 14:00:00,71.44,71.57,71.39,71.5,66721.14448113552,41.3142,41.3893,41.2852,41.3489,66721.1445
2008-03-14 14:05:00,71.53,71.55,71.38,71.38,51291.87981987293,41.3662,41.3778,41.2795,41.2795,51291.8798
2008-03-14 14:10:00,71.38,71.45,71.22,71.27,83401.43060141939,41.2795,41.3199,41.1869,41.2158,83401.4306
2008-03-14 14:15:00,71.27,71.43,71.11,71.15,89239.53074351874,41.2158,41.3084,41.1233,41.1465,89239.5307
2008-03-14 14:20:00,71.14,71.25,71.06,71.08,62759.57652756809,41.1407,41.2043,41.0944,41.106,62759.5765
2008-03-14 14:25:00,71.1,71.22,70.91,70.95,86320.48067246907,41.1175,41.1869,41.0077,41.0308,86320.4807
2008-03-14 14:30:00,70.91,71.26,70.68,71.24,126874.42630240924,41.0077,41.2101,40.8746,41.1985,126874.4263
2008-03-14 14:35:00,71.26,71.4,71.04,71.13,123955.37623135957,41.2101,41.291,41.0828,41.1349,123955.3762
2008-03-14 14:40:00,71.15,71.71,71.15,71.6,124268.1315961149,41.1465,41.4703,41.1465,41.4067,124268.1316
2008-03-14 14:45:00,71.58,71.6,71.18,71.25,78814.35191834133,41.3951,41.4067,41.1638,41.2043,78814.3519
2008-03-14 14:50:00,71.27,71.51,71.22,71.48,82984.4234484123,41.2158,41.3546,41.1869,41.3373,82984.4234
2008-03-14 14:55:00,71.48,71.54,71.39,71.49,183795.902687878,41.3373,41.372,41.2852,41.3431,183795.9027
2008-03-14 15:00:00,71.51,71.57,71.31,71.41,112070.67237065732,41.3546,41.3893,41.239,41.2968,112070.6724
2008-03-14 15:05:00,71.41,71.53,71.36,71.52,94764.87552086278,41.2968,41.3662,41.2679,41.3604,94764.8755
2008-03-14 15:10:00,71.51,71.7,71.45,71.56,127499.9370319199,41.3546,41.4645,41.3199,41.3836,127499.937
2008-03-14 15:15:00,71.59,71.94,71.58,71.84,195263.5993955732,41.4009,41.6033,41.3951,41.5455,195263.5994
2008-03-14 15:20:00,71.81,72.04,71.46,71.93,253436.0972400632,41.5281,41.6611,41.3257,41.5975,253436.0972
2008-03-14 15:25:00,71.92,72.41,71.92,72.14,114364.21171219634,41.5917,41.8751,41.5917,41.719,114364.2117
2008-03-14 15:30:00,72.15,72.23,71.72,71.9,133546.5407505228,41.7248,41.771,41.4761,41.5802,133546.5408
2008-03-14 15:35:00,71.88,72.33,71.76,72.0,138029.3676453491,41.5686,41.8289,41.4992,41.638,138029.3676
2008-03-14 15:40:00,72.03,72.05,71.78,71.78,109985.63660562182,41.6554,41.6669,41.5108,41.5108,109985.6366
2008-03-14 15:45:00,71.78,71.94,71.46,71.87,217260.7267166975,41.5108,41.6033,41.3257,41.5628,217260.7267
2008-03-14 15:50:00,71.87,72.13,71.76,72.07,184838.4205703957,41.5628,41.7132,41.4992,41.6785,184838.4206
2008-03-14 15:55:00,72.07,72.29,72.07,72.12,191406.2832302575,41.6785,41.8057,41.6785,41.7074,191406.2832
2008-03-17 09:30:00,71.18,71.18,69.78,69.88,216530.96419893508,41.1638,41.1638,40.3542,40.412,216530.9642
2008-03-17 09:35:00,69.88,70.08,69.14,69.16,184004.4062643816,40.412,40.5277,39.9841,39.9956,184004.4063
2008-03-17 09:40:00,69.18,69.6,69.12,69.38,190051.00998298443,40.0072,40.2501,39.9725,40.1229,190051.01
2008-03-17 09:45:00,69.37,69.43,68.69,68.94,186923.4563354312,40.1171,40.1518,39.7238,39.8684,186923.4563
2008-03-17 09:50:00,68.93,69.62,68.93,69.24,133650.79253877458,39.8626,40.2616,39.8626,40.0419,133650.7925
2008-03-17 09:55:00,69.26,69.35,69.1,69.33,130731.7424677249,40.0535,40.1055,39.9609,40.0939,130731.7425
2008-03-17 10:00:00,69.33,69.67,69.16,69.37,98309.43632142313,40.0939,40.2906,39.9956,40.1171,98309.4363
2008-03-17 10:05:00,69.36,69.6,69.21,69.5,96120.14876813584,40.1113,40.2501,40.0245,40.1922,96120.1488
2008-03-17 10:10:00,69.53,69.61,69.33,69.46,67346.65521064616,40.2096,40.2559,40.0939,40.1691,67346.6552
2008-03-17 10:15:00,69.43,69.46,68.97,69.1,70995.46779945826,40.1518,40.1691,39.8857,39.9609,70995.4678
2008-03-17 10:20:00,69.12,69.2,69.03,69.16,93722.35763834504,39.9725,40.0188,39.9204,39.9956,93722.3576
2008-03-17 10:25:00,69.12,69.51,69.07,69.24,183587.39911137443,39.9725,40.198,39.9436,40.0419,183587.3991
2008-03-17 10:30:00,69.28,69.39,68.98,69.08,111549.41342939844,40.065,40.1286,39.8915,39.9494,111549.4134
2008-03-17 10:35:00,69.08,69.28,69.03,69.19,113217.44204142682,39.9494,40.065,39.9204,40.013,113217.442
2008-03-17 10:40:00,69.19,69.6,69.18,69.57,100707.22745121393,40.013,40.2501,40.0072,40.2327,100707.2275
2008-03-17 10:45:00,69.59,69.67,69.27,69.53,120827.82258380634,40.2443,40.2906,40.0592,40.2096,120827.8226
2008-03-17 10:50:00,69.54,69.92,69.38,69.6,101958.2489102352,40.2154,40.4351,40.1229,40.2501,101958.2489
2008-03-17 10:55:00,69.59,69.62,69.14,69.33,152728.86978884926,40.2443,40.2616,39.9841,40.0939,152728.8698
2008-03-17 11:00:00,69.37,69.64,69.36,69.5,85382.2145782031,40.1171,40.2732,40.1113,40.1922,85382.2146
2008-03-17 11:05:00,69.49,69.57,69.32,69.36,112279.17594716084,40.1865,40.2327,40.0882,40.1113,112279.1759
2008-03-17 11:10:00,69.36,69.36,69.0,69.02,90490.55220254004,40.1113,40.1113,39.9031,39.9147,90490.5522
2008-03-17 11:15:00,69.02,69.02,68.68,68.78,110611.14733513248,39.9147,39.9147,39.718,39.7759,110611.1473
2008-03-17 11:20:00,68.78,68.95,68.64,68.66,95494.6380386252,39.7759,39.8742,39.6949,39.7065,95494.638
2008-03-17 11:25:00,68.66,68.72,68.46,68.51,90699.0557790436,39.7065,39.7412,39.5908,39.6197,90699.0558
2008-03-17 11:30:00,68.55,68.59,68.42,68.51,54940.69240868503,39.6429,39.666,39.5677,39.6197,54940.6924
2008-03-17 11:35:00,68.53,68.59,68.11,68.12,169513.40769738492,39.6313,39.666,39.3884,39.3942,169513.4077
2008-03-17 11:40:00,68.14,68.28,68.04,68.07,90177.79683778471,39.4058,39.4867,39.3479,39.3653,90177.7968
2008-03-17 11:45:00,68.09,68.2,67.99,68.2,102896.51500450115,39.3768,39.4404,39.319,39.4404,102896.515
2008-03-17 11:50:00,68.18,68.23,67.92,67.95,87780.00570799391,39.4289,39.4578,39.2785,39.2959,87780.0057
2008-03-17 11:55:00,67.97,67.98,67.53,67.53,147307.776799757,39.3074,39.3132,39.053,39.053,147307.7768
2008-03-17 12:00:00,67.54,67.54,67.24,67.54,152520.36621234572,39.0588,39.0588,38.8853,39.0588,152520.3662
2008-03-17 12:05:00,67.52,67.58,67.38,67.44,96015.89697988408,39.0472,39.0819,38.9662,39.0009,96015.897
2008-03-17 12:10:00,67.42,67.45,67.23,67.31,132712.5264445086,38.9894,39.0067,38.8795,38.9258,132712.5264
2008-03-17 12:15:00,67.31,67.37,67.11,67.15,100185.96850995504,38.9258,38.9605,38.8101,38.8332,100185.9685
2008-03-17 12:20:00,67.15,67.32,66.91,66.97,124789.39053737377,38.8332,38.9315,38.6944,38.7291,124789.3905
2008-03-17 12:25:00,66.94,66.99,66.76,66.84,123955.37623135957,38.7118,38.7407,38.6077,38.654,123955.3762
2008-03-17 12:30:00,66.82,66.86,66.44,66.45,179208.8240047999,38.6424,38.6655,38.4226,38.4284,179208.824
2008-03-17 12:35:00,66.47,68.94,66.45,67.16,138863.3819513633,38.44,39.8684,38.4284,38.839,138863.382
2008-03-17 12:40:00,67.16,67.37,67.11,67.16,74748.53217652213,38.839,38.9605,38.8101,38.839,74748.5322
2008-03-17 12:45:00,67.15,67.43,67.15,67.28,155752.17164815072,38.8332,38.9952,38.8332,38.9084,155752.1716
2008-03-17 12:50:00,67.29,67.34,67.18,67.25,153875.63945961875,38.9142,38.9431,38.8506,38.8911,153875.6395
2008-03-17 12:55:00,67.26,67.32,67.21,67.24,190051.00998298443,38.8968,38.9315,38.8679,38.8853,190051.01
2008-03-17 13:00:00,67.24,67.47,67.19,67.36,129272.21743220004,38.8853,39.0183,38.8564,38.9547,129272.2174
2008-03-17 13:05:00,67.36,67.37,67.01,67.13,94139.36479135214,38.9547,38.9605,38.7523,38.8217,94139.3648
2008-03-17 13:10:00,67.12,67.16,66.92,67.11,72246.48925847955,38.8159,38.839,38.7002,38.8101,72246.4893
2008-03-17 13:15:00,67.12,67.32,67.01,67.17,81003.63947162859,38.8159,38.9315,38.7523,38.8448,81003.6395
2008-03-17 13:20:00,67.17,67.17,66.67,66.77,148454.54647052652,38.8448,38.8448,38.5556,38.6135,148454.5465
2008-03-17 13:25:00,66.76,66.97,66.63,66.91,72142.23747022777,38.6077,38.7291,38.5325,38.6944,72142.2375
2008-03-17 13:30:00,66.88,66.98,66.86,66.91,92158.58081456844,38.6771,38.7349,38.6655,38.6944,92158.5808
2008-03-17 13:35:00,66.9,66.93,66.58,66.61,110923.9026998878,38.6887,38.706,38.5036,38.5209,110923.9027
2008-03-17 13:40:00,66.6,66.78,66.47,66.76,127499.9370319199,38.5152,38.6193,38.44,38.6077,127499.937
2008-03-17 13:45:00,66.75,67.04,66.75,66.98,136674.09439807603,38.6019,38.7696,38.6019,38.7349,136674.0944
2008-03-17 13:50:00,66.98,67.15,66.89,67.06,127082.9298789128,38.7349,38.8332,38.6829,38.7812,127082.9299
2008-03-17 13:55:00,67.06,67.15,66.96,67.13,92575.58796757551,38.7812,38.8332,38.7234,38.8217,92575.588
2008-03-17 14:00:00,67.12,67.38,66.99,67.38,183900.15447612977,38.8159,38.9662,38.7407,38.9662,183900.1545
2008-03-17 14:05:00,67.37,67.7,67.16,67.57,261046.4777824427,38.9605,39.1513,38.839,39.0761,261046.4778
2008-03-17 14:10:00,67.57,67.68,67.54,67.66,171806.94703892394,39.0761,39.1397,39.0588,39.1282,171806.947
2008-03-17 14:15:00,67.63,67.66,67.59,67.64,160443.50211948054,39.1108,39.1282,39.0877,39.1166,160443.5021
2008-03-17 14:20:00,67.63,67.78,67.52,67.6,141886.68381066475,39.1108,39.1976,39.0472,39.0935,141886.6838
2008-03-17 14:25:00,67.6,67.62,67.58,67.62,131148.74962073198,39.0935,39.105,39.0819,39.105,131148.7496
2008-03-17 14:30:00,67.6,67.63,67.24,67.26,126561.67093765392,39.0935,39.1108,38.8853,38.8968,126561.6709
2008-03-17 14:35:00,67.26,67.64,67.25,67.53,104251.78825177424,38.8968,39.1166,38.8911,39.053,104251.7883
2008-03-17 14:40:00,67.54,67.78,67.41,67.59,133129.5335975157,39.0588,39.1976,38.9836,39.0877,133129.5336
2008-03-17 14:45:00,67.59,67.71,67.4,67.47,101019.98281596924,39.0877,39.1571,38.9778,39.0183,101019.9828
2008-03-17 14:50:00,67.51,67.8,67.5,67.59,85173.71100169956,39.0414,39.2091,39.0356,39.0877,85173.711
2008-03-17 14:55:00,67.59,67.75,67.43,67.61,165968.8468968246,39.0877,39.1802,38.9952,39.0992,165968.8469
2008-03-17 15:00:00,67.63,67.93,67.49,67.86,241551.3933793609,39.1108,39.2843,39.0299,39.2438,241551.3934
2008-03-17 15:05:00,67.86,68.25,67.81,67.98,204125.001396974,39.2438,39.4694,39.2149,39.3132,204125.0014
2008-03-17 15:10:00,68.0,68.03,67.67,67.71,206314.2889502612,39.3248,39.3421,39.1339,39.1571,206314.289
2008-03-17 15:15:00,67.73,67.79,67.54,67.55,152728.86978884926,39.1686,39.2033,39.0588,39.0646,152728.8698
2008-03-17 15:20:00,67.54,67.86,67.54,67.77,250308.54359251,39.0588,39.2438,39.0588,39.1918,250308.5436
2008-03-17 15:25:00,67.76,68.11,67.66,67.66,171494.19167416863,39.186,39.3884,39.1282,39.1282,171494.1917
2008-03-17 15:30:00,67.66,68.16,67.62,68.13,125623.40484338797,39.1282,39.4173,39.105,39.4,125623.4048
2008-03-17 15:35:00,68.12,68.18,67.88,68.08,226643.3876593572,39.3942,39.4289,39.2554,39.3711,226643.3877
2008-03-17 15:40:00,68.07,68.21,67.99,68.2,111340.90985289488,39.3653,39.4462,39.319,39.4404,111340.9099
2008-03-17 15:45:00,68.2,68.21,67.9,68.18,153354.38051835992,39.4404,39.4462,39.267,39.4289,153354.3805
2008-03-17 15:50:00,68.2,68.27,68.03,68.17,211214.1229980946,39.4404,39.4809,39.3421,39.4231,211214.123
2008-03-17 15:55:00,68.17,68.19,67.79,67.82,359668.66946862114,39.4231,39.4347,39.2033,39.2207,359668.6695
2008-03-18 09:30:00,69.77,69.99,68.66,69.74,164196.56649654443,40.3484,40.4756,39.7065,40.331,164196.5665
2008-03-18 09:35:00,69.69,69.89,69.46,69.72,267197.33328929736,40.3021,40.4178,40.1691,40.3195,267197.3333
2008-03-18 09:40:00,69.71,69.83,69.5,69.75,148871.5536235336,40.3137,40.3831,40.1922,40.3368,148871.5536
2008-03-18 09:45:00,69.73,70.22,69.71,70.14,186297.94560592057,40.3253,40.6086,40.3137,40.5624,186297.9456
2008-03-18 09:50:00,70.13,70.45,70.03,70.34,218094.7410227117,40.5566,40.7416,40.4987,40.678,218094.741
2008-03-18 09:55:00,70.33,70.64,70.2,70.61,178270.55791053394,40.6722,40.8515,40.5971,40.8342,178270.5579
2008-03-18 10:00:00,70.62,71.19,70.6,70.89,210588.612268584,40.8399,41.1696,40.8284,40.9961,210588.6123
2008-03-18 10:05:00,70.89,70.89,70.69,70.72,108421.8597818452,40.9961,40.9961,40.8804,40.8978,108421.8598
2008-03-18 10:10:00,70.73,70.73,70.38,70.47,136986.84976283135,40.9036,40.9036,40.7012,40.7532,136986.8498
2008-03-18 10:15:00,70.49,70.5,70.35,70.38,84860.95563694423,40.7648,40.7706,40.6838,40.7012,84860.9556
2008-03-18 10:20:00,70.38,70.38,70.07,70.07,111445.16164114668,40.7012,40.7012,40.5219,40.5219,111445.1616
2008-03-18 10:25:00,70.09,70.26,69.92,70.16,134172.05148003343,40.5334,40.6318,40.4351,40.5739,134172.0515
2008-03-18 10:30:00,70.16,70.21,69.97,70.02,94347.86836785568,40.5739,40.6028,40.4641,40.493,94347.8684
2008-03-18 10:35:00,70.02,70.3,69.99,70.28,145326.9928229733,40.493,40.6549,40.4756,40.6433,145326.9928
2008-03-18 10:40:00,70.26,70.34,70.06,70.29,94347.86836785568,40.6318,40.678,40.5161,40.6491,94347.8684
2008-03-18 10:45:00,70.28,70.32,69.93,69.98,74644.28038827036,40.6433,40.6665,40.4409,40.4698,74644.2804
2008-03-18 10:50:00,69.99,70.31,69.96,70.27,86424.73246072084,40.4756,40.6607,40.4583,40.6375,86424.7325
2008-03-18 10:55:00,70.26,70.31,70.02,70.13,90282.04862603649,40.6318,40.6607,40.493,40.5566,90282.0486
2008-03-18 11:00:00,70.12,70.26,69.97,70.2,87258.74676673504,40.5508,40.6318,40.4641,40.5971,87258.7468
2008-03-18 11:05:00,70.21,70.26,70.1,70.19,50770.620878614056,40.6028,40.6318,40.5392,40.5913,50770.6209
2008-03-18 11:10:00,70.19,70.21,70.06,70.12,65678.62659861778,40.5913,40.6028,40.5161,40.5508,65678.6266
2008-03-18 11:15:00,70.12,70.12,70.02,70.09,61091.5479155397,40.5508,40.5508,40.493,40.5334,61091.5479
2008-03-18 11:20:00,70.1,70.2,70.04,70.05,64427.60513959648,40.5392,40.5971,40.5045,40.5103,64427.6051
2008-03-18 11:25:00,70.07,70.22,70.04,70.16,55670.45492644744,40.5219,40.6086,40.5045,40.5739,55670.4549
2008-03-18 11:30:00,70.16,70.22,70.14,70.17,66512.64090463196,40.5739,40.6086,40.5624,40.5797,66512.6409
2008-03-18 11:35:00,70.17,70.19,70.1,70.18,70057.20170519229,40.5797,40.5913,40.5392,40.5855,70057.2017
2008-03-18 11:40:00,70.18,70.2,70.12,70.15,44411.26179525583,40.5855,40.5971,40.5508,40.5681,44411.2618
2008-03-18 11:45:00,70.15,70.27,70.15,70.16,98205.18453317133,40.5681,40.6375,40.5681,40.5739,98205.1845
2008-03-18 11:50:00,70.16,70.23,70.09,70.12,75269.791117781,40.5739,40.6144,40.5334,40.5508,75269.7911
2008-03-18 11:55:00,70.13,70.17,69.96,69.97,66512.64090463196,40.5566,40.5797,40.4583,40.4641,66512.6409
2008-03-18 12:00:00,69.97,70.07,69.92,70.03,62863.82831581987,40.4641,40.5219,40.4351,40.4987,62863.8283
2008-03-18 12:05:00,70.02,70.08,69.91,69.91,49415.34763134099,40.493,40.5277,40.4294,40.4294,49415.3476
2008-03-18 12:10:00,69.93,69.95,69.83,69.86,29711.75965175566,40.4409,40.4525,40.3831,40.4004,29711.7597
2008-03-18 12:15:00,69.86,69.95,69.75,69.93,45975.03861903244,40.4004,40.4525,40.3368,40.4409,45975.0386
2008-03-18 12:20:00,69.95,69.97,69.84,69.9,34924.34906434437,40.4525,40.4641,40.3889,40.4236,34924.3491
2008-03-18 12:25:00,69.89,69.99,69.87,69.96,32630.809722805338,40.4178,40.4756,40.4062,40.4583,32630.8097
2008-03-18 12:30:00,69.96,70.05,69.92,70.02,43890.00285399696,40.4583,40.5103,40.4351,40.493,43890.0029
2008-03-18 12:35:00,70.02,70.12,69.94,70.0,72767.74819973842,40.493,40.5508,40.4467,40.4814,72767.7482
2008-03-18 12:40:00,70.01,70.06,69.95,69.95,32839.31329930889,40.4872,40.5161,40.4525,40.4525,32839.3133
2008-03-18 12:45:00,69.94,70.09,69.9,69.95,42534.729606723886,40.4467,40.5334,40.4236,40.4525,42534.7296
2008-03-18 12:50:00,69.94,70.15,69.92,70.09,39615.67953567421,40.4467,40.5681,40.4351,40.5334,39615.6795
2008-03-18 12:55:00,70.09,70.11,69.96,70.02,53898.17452616728,40.5334,40.545,40.4583,40.493,53898.1745
2008-03-18 13:00:00,70.02,70.12,69.97,70.1,58589.50499749712,40.493,40.5508,40.4641,40.5392,58589.505
2008-03-18 13:05:00,70.07,70.12,70.04,70.05,21475.868379865493,40.5219,40.5508,40.5045,40.5103,21475.8684
2008-03-18 13:10:00,70.03,70.11,69.99,70.05,34090.33475833017,40.4987,40.545,40.4756,40.5103,34090.3348
2008-03-18 13:15:00,70.03,70.21,69.97,70.13,65053.115869107125,40.4987,40.6028,40.4641,40.5566,65053.1159
2008-03-18 13:20:00,70.15,70.23,70.1,70.19,48060.07438406792,40.5681,40.6144,40.5392,40.5913,48060.0744
2008-03-18 13:25:00,70.21,70.21,70.13,70.19,42534.729606723886,40.6028,40.6028,40.5566,40.5913,42534.7296
2008-03-18 13:30:00,70.17,70.23,70.17,70.19,54106.67810267083,40.5797,40.6144,40.5797,40.5913,54106.6781
2008-03-18 13:35:00,70.2,70.22,70.18,70.21,41909.21887721324,40.5971,40.6086,40.5855,40.6028,41909.2189
2008-03-18 13:40:00,70.18,70.3,70.14,70.27,53898.17452616728,40.5855,40.6549,40.5624,40.6375,53898.1745
2008-03-18 13:45:00,70.26,70.26,70.07,70.14,88822.52359051166,40.6318,40.6318,40.5219,40.5624,88822.5236
2008-03-18 13:50:00,70.13,70.21,70.04,70.06,71308.22316421357,40.5566,40.6028,40.5045,40.5161,71308.2232
2008-03-18 13:55:00,70.07,70.1,69.93,69.99,84756.70384869246,40.5219,40.5392,40.4409,40.4756,84756.7038
2008-03-18 14:00:00,69.97,70.08,69.94,69.97,62759.57652756809,40.4641,40.5277,40.4467,40.4641,62759.5765
2008-03-18 14:05:00,69.97,70.07,69.83,69.96,93618.10585009328,40.4641,40.5219,40.3831,40.4583,93618.1059
2008-03-18 14:10:00,69.95,70.08,69.56,69.57,56817.22459721696,40.4525,40.5277,40.2269,40.2327,56817.2246
2008-03-18 14:15:00,69.55,70.09,69.37,69.94,135631.5765155583,40.2212,40.5334,40.1171,40.4467,135631.5765
2008-03-18 14:20:00,69.93,70.09,69.68,70.09,115093.97422995877,40.4409,40.5334,40.2963,40.5334,115093.9742
2008-03-18 14:25:00,70.06,70.06,69.5,69.87,125936.16020814328,40.5161,40.5161,40.1922,40.4062,125936.1602
2008-03-18 14:30:00,69.85,69.87,69.15,69.2,201518.7066906796,40.3947,40.4062,39.9898,40.0188,201518.7067
2008-03-18 14:35:00,69.21,69.58,69.14,69.42,91533.0700850578,40.0245,40.2385,39.9841,40.146,91533.0701
2008-03-18 14:40:00,69.44,69.68,69.29,69.58,77563.33045932003,40.1575,40.2963,40.0708,40.2385,77563.3305
2008-03-18 14:45:00,69.58,69.92,69.49,69.83,80482.38053036972,40.2385,40.4351,40.1865,40.3831,80482.3805
2008-03-18 14:50:00,69.83,70.4,69.78,70.37,99560.4577804444,40.3831,40.7127,40.3542,40.6954,99560.4578
2008-03-18 14:55:00,70.38,70.73,70.34,70.67,146161.0071289875,40.7012,40.9036,40.678,40.8689,146161.0071
2008-03-18 15:00:00,70.64,70.69,70.26,70.47,144388.72672870732,40.8515,40.8804,40.6318,40.7532,144388.7267
2008-03-18 15:05:00,70.48,70.55,70.26,70.48,122078.84404282764,40.759,40.7995,40.6318,40.759,122078.844
2008-03-18 15:10:00,70.47,70.48,70.1,70.16,187340.4634884383,40.7532,40.759,40.5392,40.5739,187340.4635
2008-03-18 15:15:00,70.15,70.32,70.09,70.3,78084.5894005789,40.5681,40.6665,40.5334,40.6549,78084.5894
2008-03-18 15:20:00,70.33,70.59,70.31,70.48,109047.37051135584,40.6722,40.8226,40.6607,40.759,109047.3705
2008-03-18 15:25:00,70.5,70.56,70.35,70.44,100498.72387471035,40.7706,40.8053,40.6838,40.7359,100498.7239
2008-03-18 15:30:00,70.44,70.67,70.38,70.58,89760.78968477761,40.7359,40.8689,40.7012,40.8168,89760.7897
2008-03-18 15:35:00,70.58,70.68,70.45,70.59,126978.67809066102,40.8168,40.8746,40.7416,40.8226,126978.6781
2008-03-18 15:40:00,70.59,70.92,70.58,70.81,127187.18166716456,40.8226,41.0134,40.8168,40.9498,127187.1817
2008-03-18 15:45:00,70.78,70.79,70.64,70.64,126353.16736115038,40.9325,40.9383,40.8515,40.8515,126353.1674
2008-03-18 15:50:00,70.63,70.74,70.62,70.7,129376.46922045184,40.8457,40.9093,40.8399,40.8862,129376.4692
2008-03-18 15:55:00,70.7,70.91,70.65,70.86,257084.90982887527,40.8862,41.0077,40.8573,40.9787,257084.9098
2008-03-19 09:30:00,70.68,71.32,70.07,70.37,174934.50068647717,40.8746,41.2448,40.5219,40.6954,174934.5007
2008-03-19 09:35:00,70.38,70.44,69.94,70.43,156377.68237766135,40.7012,40.7359,40.4467,40.7301,156377.6824
2008-03-19 09:40:00,70.41,70.7,70.3,70.56,86424.73246072084,40.7185,40.8862,40.6549,40.8053,86424.7325
2008-03-19 09:45:00,70.57,70.76,70.44,70.53,45975.03861903244,40.811,40.9209,40.7359,40.7879,45975.0386
2008-03-19 09:50:00,70.5,70.53,70.04,70.07,96432.90413289116,40.7706,40.7879,40.5045,40.5219,96432.9041
2008-03-19 09:55:00,70.07,70.08,69.26,69.43,143137.70526968603,40.5219,40.5277,40.0535,40.1518,143137.7053
2008-03-19 10:00:00,69.43,69.75,69.43,69.57,237902.5807905488,40.1518,40.3368,40.1518,40.2327,237902.5808
2008-03-19 10:05:00,69.57,69.69,69.4,69.41,124997.89411387732,40.2327,40.3021,40.1344,40.1402,124997.8941
2008-03-19 10:10:00,69.41,69.74,69.41,69.6,82984.4234484123,40.1402,40.331,40.1402,40.2501,82984.4234
2008-03-19 10:15:00,69.59,69.66,69.44,69.55,120515.06721905102,40.2443,40.2848,40.1575,40.2212,120515.0672
2008-03-19 10:20:00,69.53,69.55,69.39,69.43,104356.040040026,40.2096,40.2212,40.1286,40.1518,104356.04
2008-03-19 10:25:00,69.42,69.46,69.27,69.42,81107.89125988036,40.146,40.1691,40.0592,40.146,81107.8913
2008-03-19 10:30:00,69.42,69.78,69.25,69.26,224349.84831781816,40.146,40.3542,40.0477,40.0535,224349.8483
2008-03-19 10:35:00,69.26,69.42,69.26,69.36,67659.41057540147,40.0535,40.146,40.0535,40.1113,67659.4106
2008-03-19 10:40:00,69.37,69.41,69.24,69.32,46704.80113679486,40.1171,40.1402,40.0419,40.0882,46704.8011
2008-03-19 10:45:00,69.33,69.34,68.97,69.07,103209.2703692565,40.0939,40.0997,39.8857,39.9436,103209.2704
2008-03-19 10:50:00,69.1,69.1,68.88,68.88,65470.12302211423,39.9609,39.9609,39.8337,39.8337,65470.123
2008-03-19 10:55:00,68.88,69.01,68.81,68.93,85069.45921344777,39.8337,39.9089,39.7932,39.8626,85069.4592
2008-03-19 11:00:00,68.92,68.99,68.83,68.92,99664.70956869615,39.8568,39.8973,39.8048,39.8568,99664.7096
2008-03-19 11:05:00,68.9,68.91,68.64,68.76,80482.38053036972,39.8453,39.851,39.6949,39.7643,80482.3805
2008-03-19 11:10:00,68.75,68.79,68.66,68.71,98309.43632142313,39.7585,39.7816,39.7065,39.7354,98309.4363
2008-03-19 11:15:00,68.71,68.73,68.56,68.66,101541.24175722813,39.7354,39.747,39.6486,39.7065,101541.2418
2008-03-19 11:20:00,68.63,68.69,68.57,68.66,82984.4234484123,39.6891,39.7238,39.6544,39.7065,82984.4234
2008-03-19 11:25:00,68.65,68.85,68.65,68.66,144284.47494045555,39.7007,39.8163,39.7007,39.7065,144284.4749
2008-03-19 11:30:00,68.66,68.74,68.58,68.67,91011.81114379891,39.7065,39.7527,39.6602,39.7123,91011.8111
2008-03-19 11:35:00,68.65,68.7,68.39,68.43,75165.53932952923,39.7007,39.7296,39.5503,39.5735,75165.5393
2008-03-19 11:40:00,68.42,68.56,68.4,68.45,57338.48353847583,39.5677,39.6486,39.5561,39.585,57338.4835
2008-03-19 11:45:00,68.43,68.49,68.19,68.24,76312.30900029874,39.5735,39.6082,39.4347,39.4636,76312.309
2008-03-19 11:50:00,68.24,68.24,68.06,68.09,70891.21601120649,39.4636,39.4636,39.3595,39.3768,70891.216
2008-03-19 11:55:00,68.09,68.11,68.06,68.07,49519.59941959276,39.3768,39.3884,39.3595,39.3653,49519.5994
2008-03-19 12:00:00,68.07,68.09,67.85,67.9,68076.41772840857,39.3653,39.3768,39.238,39.267,68076.4177
2008-03-19 12:05:00,67.9,67.91,67.73,67.78,78605.84834183777,39.267,39.2727,39.1686,39.1976,78605.8483
2008-03-19 12:10:00,67.78,67.86,67.77,67.79,67450.90699889793,39.1976,39.2438,39.1918,39.2033,67450.907
2008-03-19 12:15:00,67.79,67.81,67.63,67.8,91324.56650855424,39.2033,39.2149,39.1108,39.2091,91324.5665
2008-03-19 12:20:00,67.78,67.85,67.74,67.8,94764.87552086278,39.1976,39.238,39.1744,39.2091,94764.8755
2008-03-19 12:25:00,67.81,67.84,67.68,67.78,105502.80971079553,39.2149,39.2323,39.1397,39.1976,105502.8097
2008-03-19 12:30:00,67.8,67.86,67.75,67.81,58693.7567857489,39.2091,39.2438,39.1802,39.2149,58693.7568
2008-03-19 12:35:00,67.82,67.84,67.42,67.57,111028.15448813955,39.2207,39.2323,38.9894,39.0761,111028.1545
2008-03-19 12:40:00,67.54,67.64,67.51,67.62,65157.3676573589,39.0588,39.1166,39.0414,39.105,65157.3677
2008-03-19 12:45:00,67.6,67.8,67.52,67.59,118117.2760892602,39.0935,39.2091,39.0472,39.0877,118117.2761
2008-03-19 12:50:00,67.58,67.62,67.52,67.57,42534.729606723886,39.0819,39.105,39.0472,39.0761,42534.7296
2008-03-19 12:55:00,67.57,67.64,67.52,67.59,63593.59083358228,39.0761,39.1166,39.0472,39.0877,63593.5908
2008-03-19 13:00:00,67.58,67.62,67.52,67.59,56191.71386770631,39.0819,39.105,39.0472,39.0877,56191.7139
2008-03-19 13:05:00,67.58,67.8,67.58,67.73,134797.5622095441,39.0819,39.2091,39.0819,39.1686,134797.5622
2008-03-19 13:10:00,67.73,67.86,67.64,67.83,53481.16737316018,39.1686,39.2438,39.1166,39.2265,53481.1674
2008-03-19 13:15:00,67.84,67.84,67.7,67.76,64219.10156309293,39.2323,39.2323,39.1513,39.186,64219.1016
2008-03-19 13:20:00,67.74,67.93,67.73,67.78,102166.75248673875,39.1744,39.2843,39.1686,39.1976,102166.7525
2008-03-19 13:25:00,67.79,67.82,67.49,67.65,109255.8740878594,39.2033,39.2207,39.0299,39.1224,109255.8741
2008-03-19 13:30:00,67.64,67.74,67.38,67.49,96745.6594976465,39.1166,39.1744,38.9662,39.0299,96745.6595
2008-03-19 13:35:00,67.49,67.57,67.4,67.55,72454.9928349831,39.0299,39.0761,38.9778,39.0646,72454.9928
2008-03-19 13:40:00,67.54,67.6,67.45,67.5,141365.42486940586,39.0588,39.0935,39.0067,39.0356,141365.4249
2008-03-19 13:45:00,67.49,67.54,67.39,67.45,58902.26036225245,39.0299,39.0588,38.972,39.0067,58902.2604
2008-03-19 13:50:00,67.46,67.49,67.18,67.25,129480.7210087036,39.0125,39.0299,38.8506,38.8911,129480.721
2008-03-19 13:55:00,67.27,67.54,67.23,67.37,129584.97279695538,38.9026,39.0588,38.8795,38.9605,129584.9728
2008-03-19 14:00:00,67.35,67.53,67.09,67.11,123746.87265485602,38.9489,39.053,38.7985,38.8101,123746.8727
2008-03-19 14:05:00,67.08,67.27,66.91,67.25,106024.0686520544,38.7927,38.9026,38.6944,38.8911,106024.0687
2008-03-19 14:10:00,67.24,67.33,67.16,67.33,126144.66378464682,38.8853,38.9373,38.839,38.9373,126144.6638
2008-03-19 14:15:00,67.33,67.34,67.06,67.26,101541.24175722813,38.9373,38.9431,38.7812,38.8968,101541.2418
2008-03-19 14:20:00,67.26,67.5,67.22,67.46,77354.82688281649,38.8968,39.0356,38.8737,39.0125,77354.8269
2008-03-19 14:25:00,67.44,67.45,67.12,67.15,86424.73246072084,39.0009,39.0067,38.8159,38.8332,86424.7325
2008-03-19 14:30:00,67.15,67.32,67.08,67.25,77563.33045932003,38.8332,38.9315,38.7927,38.8911,77563.3305
2008-03-19 14:35:00,67.25,67.31,66.96,66.99,92992.59512058264,38.8911,38.9258,38.7234,38.7407,92992.5951
2008-03-19 14:40:00,66.98,67.16,66.85,67.15,85486.46636645487,38.7349,38.839,38.6597,38.8332,85486.4664
2008-03-19 14:45:00,67.14,67.28,67.14,67.16,66408.38911638019,38.8274,38.9084,38.8274,38.839,66408.3891
2008-03-19 14:50:00,67.15,67.29,67.1,67.28,124372.38338436668,38.8332,38.9142,38.8043,38.9084,124372.3834
2008-03-19 14:55:00,67.28,67.46,67.21,67.46,80169.62516561439,38.9084,39.0125,38.8679,39.0125,80169.6252
2008-03-19 15:00:00,67.45,67.59,67.38,67.44,151894.85548283506,39.0067,39.0877,38.9662,39.0009,151894.8555
2008-03-19 15:05:00,67.44,67.68,67.4,67.66,98726.4434744302,39.0009,39.1397,38.9778,39.1282,98726.4435
2008-03-19 15:10:00,67.67,67.76,67.51,67.51,82775.91987190874,39.1339,39.186,39.0414,39.0414,82775.9199
2008-03-19 15:15:00,67.52,67.54,67.38,67.43,98726.4434744302,39.0472,39.0588,38.9662,38.9952,98726.4435
2008-03-19 15:20:00,67.43,67.55,67.12,67.14,161590.27179025006,38.9952,39.0646,38.8159,38.8274,161590.2718
2008-03-19 15:25:00,67.13,67.14,66.78,67.01,189425.4992534738,38.8217,38.8274,38.6193,38.7523,189425.4993
2008-03-19 15:30:00,67.03,67.19,67.01,67.09,245304.4577564248,38.7638,38.8564,38.7523,38.7985,245304.4578
2008-03-19 15:35:00,67.09,67.15,66.95,66.97,256772.15446412,38.7985,38.8332,38.7176,38.7291,256772.1545
2008-03-19 15:40:00,66.99,67.15,66.93,67.0,282001.0872210493,38.7407,38.8332,38.706,38.7465,282001.0872
2008-03-19 15:45:00,67.0,67.03,66.59,66.67,247493.74530971205,38.7465,38.7638,38.5094,38.5556,247493.7453
2008-03-19 15:50:00,66.67,66.67,66.26,66.38,286692.41769237915,38.5556,38.5556,38.3185,38.3879,286692.4177
2008-03-19 15:55:00,66.39,66.61,66.23,66.34,387295.3933553413,38.3937,38.5209,38.3012,38.3648,387295.3934
2008-03-20 09:30:00,64.81,65.37,64.2,64.2,1259570.1056579363,37.48,37.8038,37.1272,37.1272,1259570.1057
2008-03-20 09:35:00,64.25,64.94,64.19,64.55,266780.32613629027,37.1561,37.5552,37.1214,37.3296,266780.3261
2008-03-20 09:40:00,64.56,64.68,63.68,64.06,312442.6093905674,37.3354,37.4048,36.8265,37.0463,312442.6094
2008-03-20 09:45:00,64.03,64.67,63.86,64.56,282522.3461623082,37.0289,37.399,36.9306,37.3354,282522.3462
2008-03-20 09:50:00,64.56,65.05,64.52,64.8,189425.4992534738,37.3354,37.6188,37.3123,37.4742,189425.4993
2008-03-20 09:55:00,64.8,65.61,64.78,65.46,253436.0972400632,37.4742,37.9426,37.4626,37.8559,253436.0972
2008-03-20 10:00:00,65.46,65.79,65.35,65.35,204854.7639147364,37.8559,38.0467,37.7923,37.7923,204854.7639
2008-03-20 10:05:00,65.38,65.38,65.15,65.17,197765.6423136157,37.8096,37.8096,37.6766,37.6882,197765.6423
2008-03-20 10:10:00,65.17,65.23,64.85,64.85,127812.69239667522,37.6882,37.7229,37.5031,37.5031,127812.6924
2008-03-20 10:15:00,64.85,65.27,64.84,65.27,115615.23317121762,37.5031,37.746,37.4973,37.746,115615.2332
2008-03-20 10:20:00,65.27,65.45,65.08,65.4,111757.91700590198,37.746,37.8501,37.6361,37.8212,111757.917
2008-03-20 10:25:00,65.4,65.49,65.15,65.43,119264.04576002972,37.8212,37.8732,37.6766,37.8385,119264.0458
2008-03-20 10:30:00,65.42,65.72,65.34,65.69,114468.46350044812,37.8328,38.0063,37.7865,37.9889,114468.4635
2008-03-20 10:35:00,65.69,65.79,65.62,65.74,136778.3461863278,37.9889,38.0467,37.9484,38.0178,136778.3462
2008-03-20 10:40:00,65.74,65.9,65.58,65.82,107587.845475831,38.0178,38.1103,37.9253,38.0641,107587.8455
2008-03-20 10:45:00,65.82,66.01,65.74,65.97,87571.50213149036,38.0641,38.174,38.0178,38.1508,87571.5021
2008-03-20 10:50:00,65.97,66.45,65.91,66.39,151477.84832982798,38.1508,38.4284,38.1161,38.3937,151477.8483
2008-03-20 10:55:00,66.4,66.41,66.01,66.07,87675.75391974213,38.3995,38.4053,38.174,38.2087,87675.7539
2008-03-20 11:00:00,66.05,66.09,65.93,65.96,60778.79255078438,38.1971,38.2202,38.1277,38.145,60778.7926
2008-03-20 11:05:00,65.97,66.21,65.92,66.15,49936.60657259986,38.1508,38.2896,38.1219,38.2549,49936.6066
2008-03-20 11:10:00,66.16,66.16,65.85,65.91,79752.61801260729,38.2607,38.2607,38.0814,38.1161,79752.618
2008-03-20 11:15:00,65.89,65.91,65.63,65.65,58276.7496327418,38.1046,38.1161,37.9542,37.9658,58276.7496
2008-03-20 11:20:00,65.64,65.9,65.57,65.87,59110.76393875599,37.96,38.1103,37.9195,38.093,59110.7639
2008-03-20 11:25:00,65.86,66.08,65.84,66.06,87780.00570799391,38.0872,38.2144,38.0756,38.2029,87780.0057
2008-03-20 11:30:00,66.06,66.1,66.0,66.05,72871.99998799019,38.2029,38.226,38.1682,38.1971,72872.0
2008-03-20 11:35:00,66.04,66.05,65.92,65.92,111236.65806464312,38.1913,38.1971,38.1219,38.1219,111236.6581
2008-03-20 11:40:00,65.93,66.03,65.91,65.97,63802.09441008583,38.1277,38.1855,38.1161,38.1508,63802.0944
2008-03-20 11:45:00,65.97,65.99,65.65,65.68,117074.75820674248,38.1508,38.1624,37.9658,37.9831,117074.7582
2008-03-20 11:50:00,65.68,65.78,65.55,65.77,44411.26179525583,37.9831,38.0409,37.9079,38.0352,44411.2618
2008-03-20 11:55:00,65.78,65.83,65.64,65.64,27522.4720984684,38.0409,38.0699,37.96,37.96,27522.4721
2008-03-20 12:00:00,65.64,65.85,65.64,65.82,51917.39054938357,37.96,38.0814,37.96,38.0641,51917.3905
2008-03-20 12:05:00,65.8,66.07,65.74,65.9,63072.33189232341,38.0525,38.2087,38.0178,38.1103,63072.3319
2008-03-20 12:10:00,65.93,65.97,65.8,65.85,35862.61515861034,38.1277,38.1508,38.0525,38.0814,35862.6152
2008-03-20 12:15:00,65.84,66.02,65.76,65.77,35862.61515861034,38.0756,38.1797,38.0294,38.0352,35862.6152
2008-03-20 12:20:00,65.78,65.78,65.6,65.68,75478.29469428454,38.0409,38.0409,37.9369,37.9831,75478.2947
2008-03-20 12:25:00,65.68,65.71,65.57,65.6,33152.06866406421,37.9831,38.0005,37.9195,37.9369,33152.0687
2008-03-20 12:30:00,65.61,65.71,65.57,65.57,37009.38482937985,37.9426,38.0005,37.9195,37.9195,37009.3848
2008-03-20 12:35:00,65.56,65.58,65.38,65.5,57234.231750224055,37.9137,37.9253,37.8096,37.879,57234.2318
2008-03-20 12:40:00,65.5,65.64,65.39,65.46,81107.89125988036,37.879,37.96,37.8154,37.8559,81107.8913
2008-03-20 12:45:00,65.46,65.59,65.4,65.58,58068.24605623825,37.8559,37.9311,37.8212,37.9253,58068.2461
2008-03-20 12:50:00,65.59,65.78,65.59,65.76,46704.80113679486,37.9311,38.0409,37.9311,38.0294,46704.8011
2008-03-20 12:55:00,65.76,66.1,65.74,65.86,78501.596553586,38.0294,38.226,38.0178,38.0872,78501.5966
2008-03-20 13:00:00,65.88,66.02,65.82,65.93,48164.3261723197,38.0988,38.1797,38.0641,38.1277,48164.3262
2008-03-20 13:05:00,65.92,65.92,65.66,65.66,49936.60657259986,38.1219,38.1219,37.9716,37.9716,49936.6066
2008-03-20 13:10:00,65.65,65.65,65.48,65.53,32109.550781546463,37.9658,37.9658,37.8675,37.8964,32109.5508
2008-03-20 13:15:00,65.51,65.66,65.5,65.59,45662.28325427712,37.8848,37.9716,37.879,37.9311,45662.2833
2008-03-20 13:20:00,65.59,65.7,65.52,65.63,54419.43346742616,37.9311,37.9947,37.8906,37.9542,54419.4335
2008-03-20 13:25:00,65.63,65.81,65.59,65.73,37634.8955588905,37.9542,38.0583,37.9311,38.012,37634.8956
2008-03-20 13:30:00,65.74,66.14,65.68,66.09,52125.89412588712,38.0178,38.2491,37.9831,38.2202,52125.8941
2008-03-20 13:35:00,66.09,66.2,65.97,65.99,55253.44777344035,38.2202,38.2838,38.1508,38.1624,55253.4478
2008-03-20 13:40:00,65.99,66.03,65.85,65.93,40762.44920644373,38.1624,38.1855,38.0814,38.1277,40762.4492
2008-03-20 13:45:00,65.95,66.02,65.88,65.96,29607.507863503884,38.1393,38.1797,38.0988,38.145,29607.5079
2008-03-20 13:50:00,65.97,66.07,65.87,66.07,33881.83118182663,38.1508,38.2087,38.093,38.2087,33881.8312
2008-03-20 13:55:00,66.08,66.31,66.04,66.31,96432.90413289116,38.2144,38.3475,38.1913,38.3475,96432.9041
2008-03-20 14:00:00,66.31,66.36,66.2,66.3,51187.62803162115,38.3475,38.3764,38.2838,38.3417,51187.628
2008-03-20 14:05:00,66.29,66.34,66.23,66.23,42638.981394975664,38.3359,38.3648,38.3012,38.3012,42638.9814
2008-03-20 14:10:00,66.22,66.27,66.02,66.19,50979.124455117606,38.2954,38.3243,38.1797,38.2781,50979.1245
2008-03-20 14:15:00,66.19,66.33,66.0,66.06,48060.07438406792,38.2781,38.359,38.1682,38.2029,48060.0744
2008-03-20 14:20:00,66.06,66.24,66.05,66.21,36592.37767637276,38.2029,38.307,38.1971,38.2896,36592.3777
2008-03-20 14:25:00,66.21,66.49,66.2,66.47,62655.32473931632,38.2896,38.4515,38.2838,38.44,62655.3247
2008-03-20 14:30:00,66.46,66.52,66.38,66.47,36383.87409986921,38.4342,38.4689,38.3879,38.44,36383.8741
2008-03-20 14:35:00,66.49,66.77,66.49,66.73,116762.00284198717,38.4515,38.6135,38.4515,38.5903,116762.0028
2008-03-20 14:40:00,66.71,66.72,66.45,66.5,51083.37624336938,38.5788,38.5846,38.4284,38.4573,51083.3762
2008-03-20 14:45:00,66.49,66.72,66.44,66.71,43577.24748924163,38.4515,38.5846,38.4226,38.5788,43577.2475
2008-03-20 14:50:00,66.71,66.93,66.53,66.91,89969.29326128117,38.5788,38.706,38.4747,38.6944,89969.2933
2008-03-20 14:55:00,66.91,67.05,66.82,66.93,95703.14161512876,38.6944,38.7754,38.6424,38.706,95703.1416
2008-03-20 15:00:00,66.93,67.04,66.87,67.03,72663.49641148665,38.706,38.7696,38.6713,38.7638,72663.4964
2008-03-20 15:05:00,67.03,67.07,66.91,67.01,69952.94991694052,38.7638,38.787,38.6944,38.7523,69952.9499
2008-03-20 15:10:00,67.01,67.19,66.93,67.14,96745.6594976465,38.7523,38.8564,38.706,38.8274,96745.6595
2008-03-20 15:15:00,67.14,67.16,66.99,67.04,112174.92415890908,38.8274,38.839,38.7407,38.7696,112174.9242
2008-03-20 15:20:00,67.03,67.18,66.99,67.0,117074.75820674248,38.7638,38.8506,38.7407,38.7465,117074.7582
2008-03-20 15:25:00,67.0,67.03,66.67,66.83,146786.51785849812,38.7465,38.7638,38.5556,38.6482,146786.5179
2008-03-20 15:30:00,66.83,66.91,66.72,66.8,87050.24319023149,38.6482,38.6944,38.5846,38.6308,87050.2432
2008-03-20 15:35:00,66.8,66.86,66.58,66.7,100602.97566296214,38.6308,38.6655,38.5036,38.573,100602.9757
2008-03-20 15:40:00,66.69,66.96,66.65,66.86,310983.08435504255,38.5672,38.7234,38.5441,38.6655,310983.0844
2008-03-20 15:45:00,66.86,67.22,66.82,67.18,324952.8239807803,38.6655,38.8737,38.6424,38.8506,324952.824
2008-03-20 15:50:00,67.19,67.24,66.99,67.21,252497.8311457972,38.8564,38.8853,38.7407,38.8679,252497.8311
2008-03-20 15:55:00,67.2,67.37,66.35,67.13,377704.2288361781,38.8621,38.9605,38.3706,38.8217,377704.2288
2008-03-24 09:30:00,67.23,67.29,66.46,66.62,150643.83402381378,38.8795,38.9142,38.4342,38.5267,150643.834
2008-03-24 09:35:00,66.64,67.09,66.61,67.08,107379.34189932748,38.5383,38.7985,38.5209,38.7927,107379.3419
2008-03-24 09:40:00,67.09,67.79,67.09,67.73,128438.20312618586,38.7985,39.2033,38.7985,39.1686,128438.2031
2008-03-24 09:45:00,67.73,67.79,67.24,67.36,92367.08439107196,39.1686,39.2033,38.8853,38.9547,92367.0844
2008-03-24 09:50:00,67.38,67.85,67.37,67.84,70995.46779945826,38.9662,39.238,38.9605,39.2323,70995.4678
2008-03-24 09:55:00,67.84,68.01,67.78,68.0,45349.52788952179,39.2323,39.3306,39.1976,39.3248,45349.5279
2008-03-24 10:00:00,68.0,68.23,67.88,68.15,96641.40770939473,39.3248,39.4578,39.2554,39.4115,96641.4077
2008-03-24 10:05:00,68.16,68.18,67.9,68.12,96641.40770939473,39.4173,39.4289,39.267,39.3942,96641.4077
2008-03-24 10:10:00,68.12,68.74,68.11,68.69,95807.39340338053,39.3942,39.7527,39.3884,39.7238,95807.3934
2008-03-24 10:15:00,68.67,68.67,68.36,68.5,49936.60657259986,39.7123,39.7123,39.533,39.6139,49936.6066
2008-03-24 10:20:00,68.49,68.56,68.23,68.3,85903.47351946197,39.6082,39.6486,39.4578,39.4983,85903.4735
2008-03-24 10:25:00,68.32,68.45,68.27,68.34,64219.10156309293,39.5098,39.585,39.4809,39.5214,64219.1016
2008-03-24 10:30:00,68.34,68.73,68.32,68.71,73184.75535274552,39.5214,39.747,39.5098,39.7354,73184.7554
2008-03-24 10:35:00,68.71,68.79,68.51,68.52,65678.62659861778,39.7354,39.7816,39.6197,39.6255,65678.6266
2008-03-24 10:40:00,68.52,68.74,68.41,68.64,70161.45349344406,39.6255,39.7527,39.5619,39.6949,70161.4535
2008-03-24 10:45:00,68.62,68.69,68.49,68.6,76625.06436505406,39.6833,39.7238,39.6082,39.6718,76625.0644
2008-03-24 10:50:00,68.59,68.68,68.52,68.56,30962.78111077695,39.666,39.718,39.6255,39.6486,30962.7811
2008-03-24 10:55:00,68.56,68.67,68.52,68.55,61612.806856798576,39.6486,39.7123,39.6255,39.6429,61612.8069
2008-03-24 11:00:00,68.52,68.57,68.3,68.31,38990.168806163565,39.6255,39.6544,39.4983,39.5041,38990.1688
2008-03-24 11:05:00,68.3,68.4,68.22,68.32,42847.484971479214,39.4983,39.5561,39.452,39.5098,42847.485
2008-03-24 11:10:00,68.34,68.53,68.29,68.52,49832.354784348085,39.5214,39.6313,39.4925,39.6255,49832.3548
2008-03-24 11:15:00,68.5,68.52,68.32,68.42,32526.557934553563,39.6139,39.6255,39.5098,39.5677,32526.5579
2008-03-24 11:20:00,68.41,68.58,68.36,68.53,44515.5135835076,39.5619,39.6602,39.533,39.6313,44515.5136
2008-03-24 11:25:00,68.52,68.66,68.48,68.64,36071.11873511389,39.6255,39.7065,39.6024,39.6949,36071.1187
2008-03-24 11:30:00,68.6,68.67,68.46,68.5,35028.600852596144,39.6718,39.7123,39.5908,39.6139,35028.6009
2008-03-24 11:35:00,68.51,68.57,68.41,68.56,20224.846920844204,39.6197,39.6544,39.5619,39.6486,20224.8469
2008-03-24 11:40:00,68.57,68.76,68.56,68.71,54315.18167917438,39.6544,39.7643,39.6486,39.7354,54315.1817
2008-03-24 11:45:00,68.72,68.82,68.71,68.78,47017.55650155018,39.7412,39.799,39.7354,39.7759,47017.5565
2008-03-24 11:50:00,68.78,68.82,68.7,68.7,54210.929890922605,39.7759,39.799,39.7296,39.7296,54210.9299
2008-03-24 11:55:00,68.72,68.87,68.69,68.87,26479.954215950656,39.7412,39.8279,39.7238,39.8279,26479.9542
2008-03-24 12:00:00,68.85,68.89,68.74,68.86,29816.01144000743,39.8163,39.8395,39.7527,39.8221,29816.0114
2008-03-24 12:05:00,68.85,68.85,68.74,68.79,27418.220310216624,39.8163,39.8163,39.7527,39.7816,27418.2203
2008-03-24 12:10:00,68.79,68.86,68.74,68.79,34090.33475833017,39.7816,39.8221,39.7527,39.7816,34090.3348
2008-03-24 12:15:00,68.82,68.88,68.77,68.8,28252.234616230817,39.799,39.8337,39.7701,39.7874,28252.2346
2008-03-24 12:20:00,68.81,68.87,68.73,68.8,23873.6595096563,39.7932,39.8279,39.747,39.7874,23873.6595
2008-03-24 12:25:00,68.79,68.8,68.64,68.68,30441.52216951808,39.7816,39.7874,39.6949,39.718,30441.5222
2008-03-24 12:30:00,68.69,68.86,68.68,68.81,27001.213157209528,39.7238,39.8221,39.718,39.7932,27001.2132
2008-03-24 12:35:00,68.82,68.9,68.72,68.86,25437.43633343292,39.799,39.8453,39.7412,39.8221,25437.4363
2008-03-24 12:40:00,68.86,68.9,68.8,68.86,33152.06866406421,39.8221,39.8453,39.7874,39.8221,33152.0687
2008-03-24 12:45:00,68.85,68.96,68.85,68.92,42638.981394975664,39.8163,39.88,39.8163,39.8568,42638.9814
2008-03-24 12:50:00,68.92,68.93,68.69,68.73,80690.88410687326,39.8568,39.8626,39.7238,39.747,80690.8841
2008-03-24 12:55:00,68.74,68.83,68.72,68.74,34298.83833483372,39.7527,39.8048,39.7412,39.7527,34298.8383
2008-03-24 13:00:00,68.74,68.89,68.72,68.85,40136.93847693308,39.7527,39.8395,39.7412,39.8163,40136.9385
2008-03-24 13:05:00,68.86,68.89,68.78,68.78,30858.529322525173,39.8221,39.8395,39.7759,39.7759,30858.5293
2008-03-24 13:10:00,68.78,68.84,68.69,68.83,25854.44348644001,39.7759,39.8106,39.7238,39.8048,25854.4435
2008-03-24 13:15:00,68.84,68.9,68.79,68.83,25437.43633343292,39.8106,39.8453,39.7816,39.8048,25437.4363
2008-03-24 13:20:00,68.84,68.84,68.77,68.79,25437.43633343292,39.8106,39.8106,39.7701,39.7816,25437.4363
2008-03-24 13:25:00,68.79,68.83,68.75,68.75,27835.22746322372,39.7816,39.8048,39.7585,39.7585,27835.2275
2008-03-24 13:30:00,68.74,68.81,68.72,68.77,30650.025746021627,39.7527,39.7932,39.7412,39.7701,30650.0257
2008-03-24 13:35:00,68.76,68.86,68.74,68.82,60361.78539777728,39.7643,39.8221,39.7527,39.799,60361.7854
2008-03-24 13:40:00,68.83,68.88,68.79,68.81,37634.8955588905,39.8048,39.8337,39.7816,39.7932,37634.8956
2008-03-24 13:45:00,68.82,68.85,68.79,68.82,42847.484971479214,39.799,39.8163,39.7816,39.799,42847.485
2008-03-24 13:50:00,68.82,68.82,68.68,68.76,36279.62231161744,39.799,39.799,39.718,39.7643,36279.6223
2008-03-24 13:55:00,68.76,68.84,68.67,68.78,30754.2775342734,39.7643,39.8106,39.7123,39.7759,30754.2775
2008-03-24 14:00:00,68.77,68.77,68.47,68.55,41387.95993595437,39.7701,39.7701,39.5966,39.6429,41387.9599
2008-03-24 14:05:00,68.54,68.64,68.48,68.49,29920.26322825921,39.6371,39.6949,39.6024,39.6082,29920.2632
2008-03-24 14:10:00,68.47,68.47,68.33,68.4,61821.310433302126,39.5966,39.5966,39.5156,39.5561,61821.3104
2008-03-24 14:15:00,68.4,68.52,68.35,68.39,115302.47780646232,39.5561,39.6255,39.5272,39.5503,115302.4778
2008-03-24 14:20:00,68.39,68.41,68.29,68.31,74644.28038827036,39.5503,39.5619,39.4925,39.5041,74644.2804
2008-03-24 14:25:00,68.31,68.34,68.24,68.24,89552.28610827407,39.5041,39.5214,39.4636,39.4636,89552.2861
2008-03-24 14:30:00,68.26,68.35,68.15,68.19,90177.79683778471,39.4751,39.5272,39.4115,39.4347,90177.7968
2008-03-24 14:35:00,68.17,68.21,68.09,68.09,136569.84260982426,39.4231,39.4462,39.3768,39.3768,136569.8426
2008-03-24 14:40:00,68.09,68.22,68.09,68.19,76833.56794155762,39.3768,39.452,39.3768,39.4347,76833.5679
2008-03-24 14:45:00,68.19,68.19,67.93,67.97,59215.01572700777,39.4347,39.4347,39.2843,39.3074,59215.0157
2008-03-24 14:50:00,67.97,67.97,67.79,67.97,79856.86980085907,39.3074,39.3074,39.2033,39.3074,79856.8698
2008-03-24 14:55:00,67.97,68.04,67.92,67.95,73184.75535274552,39.3074,39.3479,39.2785,39.2959,73184.7554
2008-03-24 15:00:00,67.92,68.09,67.85,68.05,114051.456347441,39.2785,39.3768,39.238,39.3537,114051.4563
2008-03-24 15:05:00,68.03,68.06,67.88,68.04,72767.74819973842,39.3421,39.3595,39.2554,39.3479,72767.7482
2008-03-24 15:10:00,68.04,68.18,68.04,68.13,60049.03003302196,39.3479,39.4289,39.3479,39.4,60049.03
2008-03-24 15:15:00,68.14,68.24,68.11,68.16,64010.59798658938,39.4058,39.4636,39.3884,39.4173,64010.598
2008-03-24 15:20:00,68.16,68.18,67.96,67.96,64636.108716100025,39.4173,39.4289,39.3017,39.3017,64636.1087
2008-03-24 15:25:00,67.97,68.01,67.75,67.75,88301.26464925279,39.3074,39.3306,39.1802,39.1802,88301.2646
2008-03-24 15:30:00,67.74,68.04,67.66,67.97,133755.04432702635,39.1744,39.3479,39.1282,39.3074,133755.0443
2008-03-24 15:35:00,67.97,68.01,67.81,67.86,97996.68095666778,39.3074,39.3306,39.2149,39.2438,97996.681
2008-03-24 15:40:00,67.86,68.0,67.72,67.78,131044.49783248022,39.2438,39.3248,39.1629,39.1976,131044.4978
2008-03-24 15:45:00,67.77,67.78,67.5,67.64,151373.5965415762,39.1918,39.1976,39.0356,39.1166,151373.5965
2008-03-24 15:50:00,67.64,67.79,67.57,67.74,200476.18880816185,39.1166,39.2033,39.0761,39.1744,200476.1888
2008-03-24 15:55:00,67.74,67.87,67.68,67.83,188799.9885239632,39.1744,39.2496,39.1397,39.2265,188799.9885
2008-03-25 09:30:00,68.29,68.29,67.86,68.16,102062.50069848698,39.4925,39.4925,39.2438,39.4173,102062.5007
2008-03-25 09:35:00,68.16,68.19,67.85,68.06,113217.44204142682,39.4173,39.4347,39.238,39.3595,113217.442
2008-03-25 09:40:00,68.06,68.34,67.96,68.1,180355.59367556943,39.3595,39.5214,39.3017,39.3826,180355.5937
2008-03-25 09:45:00,68.11,68.13,67.66,67.67,74852.7839647739,39.3884,39.4,39.1282,39.1339,74852.784
2008-03-25 09:50:00,67.66,67.9,67.62,67.66,81420.64662463569,39.1282,39.267,39.105,39.1282,81420.6466
2008-03-25 09:55:00,67.69,67.96,67.69,67.76,84548.2002721889,39.1455,39.3017,39.1455,39.186,84548.2003
2008-03-25 10:00:00,67.76,67.84,67.43,67.77,117908.77251275668,39.186,39.2323,38.9952,39.1918,117908.7725
2008-03-25 10:05:00,67.76,67.97,67.56,67.81,87154.49497848326,39.186,39.3074,39.0703,39.2149,87154.495
2008-03-25 10:10:00,67.82,68.18,67.82,68.09,72976.25177624197,39.2207,39.4289,39.2207,39.3768,72976.2518
2008-03-25 10:15:00,68.09,68.36,68.05,68.2,86633.23603722439,39.3768,39.533,39.3537,39.4404,86633.236
2008-03-25 10:20:00,68.2,68.51,68.13,68.32,130210.48352646602,39.4404,39.6197,39.4,39.5098,130210.4835
2008-03-25 10:25:00,68.32,68.32,67.84,67.84,91950.07723806489,39.5098,39.5098,39.2323,39.2323,91950.0772
2008-03-25 10:30:00,67.85,67.91,67.57,67.59,100394.4720864586,39.238,39.2727,39.0761,39.0877,100394.4721
2008-03-25 10:35:00,67.58,67.65,67.5,67.62,78814.35191834133,39.0819,39.1224,39.0356,39.105,78814.3519
2008-03-25 10:40:00,67.62,67.81,67.59,67.78,44098.5064305005,39.105,39.2149,39.0877,39.1976,44098.5064
2008-03-25 10:45:00,67.78,68.2,67.78,68.2,76729.31615330584,39.1976,39.4404,39.1976,39.4404,76729.3162
2008-03-25 10:50:00,68.19,68.19,67.9,67.93,65365.87123386245,39.4347,39.4347,39.267,39.2843,65365.8712
2008-03-25 10:55:00,67.92,67.95,67.81,67.9,77667.5822475718,39.2785,39.2959,39.2149,39.267,77667.5822
2008-03-25 11:00:00,67.87,67.96,67.82,67.93,81733.401989391,39.2496,39.3017,39.2207,39.2843,81733.402
2008-03-25 11:05:00,67.93,68.02,67.89,67.98,65574.37481036599,39.2843,39.3364,39.2612,39.3132,65574.3748
2008-03-25 11:10:00,68.0,68.05,67.89,68.05,70057.20170519229,39.3248,39.3537,39.2612,39.3537,70057.2017
2008-03-25 11:15:00,68.05,68.2,68.04,68.12,100707.22745121393,39.3537,39.4404,39.3479,39.3942,100707.2275
2008-03-25 11:20:00,68.1,68.41,68.1,68.38,74331.52502351503,39.3826,39.5619,39.3826,39.5445,74331.525
2008-03-25 11:25:00,68.36,68.47,68.31,68.41,61508.5550685468,39.533,39.5966,39.5041,39.5619,61508.5551
2008-03-25 11:30:00,68.4,68.55,68.37,68.54,58902.26036225245,39.5561,39.6429,39.5388,39.6371,58902.2604
2008-03-25 11:35:00,68.54,68.66,68.5,68.57,72663.49641148665,39.6371,39.7065,39.6139,39.6544,72663.4964
2008-03-25 11:40:00,68.57,68.68,68.43,68.65,35758.363370358566,39.6544,39.718,39.5735,39.7007,35758.3634
2008-03-25 11:45:00,68.68,68.73,68.48,68.48,33673.32760532308,39.718,39.747,39.6024,39.6024,33673.3276
2008-03-25 11:50:00,68.46,68.57,68.36,68.39,43890.00285399696,39.5908,39.6544,39.533,39.5503,43890.0029
2008-03-25 11:55:00,68.4,68.42,68.21,68.29,40970.95278294728,39.5561,39.5677,39.4462,39.4925,40970.9528
2008-03-25 12:00:00,68.3,68.33,68.15,68.21,37739.14734714227,39.4983,39.5156,39.4115,39.4462,37739.1473
2008-03-25 12:05:00,68.22,68.41,68.19,68.32,31692.54362853937,39.452,39.5619,39.4347,39.5098,31692.5436
2008-03-25 12:10:00,68.34,68.4,68.32,68.37,17618.552214549847,39.5214,39.5561,39.5098,39.5388,17618.5522
2008-03-25 12:15:00,68.38,68.56,68.36,68.48,33360.57224056776,39.5445,39.6486,39.533,39.6024,33360.5722
2008-03-25 12:20:00,68.5,68.59,68.49,68.53,30962.78111077695,39.6139,39.666,39.6082,39.6313,30962.7811
2008-03-25 12:25:00,68.54,68.67,68.52,68.66,30024.51501651098,39.6371,39.7123,39.6255,39.7065,30024.515
2008-03-25 12:30:00,68.66,68.66,68.59,68.59,28981.99713399324,39.7065,39.7065,39.666,39.666,28981.9971
2008-03-25 12:35:00,68.6,68.62,68.56,68.56,41596.46351245792,39.6718,39.6833,39.6486,39.6486,41596.4635
2008-03-25 12:40:00,68.56,68.61,68.52,68.53,32630.809722805338,39.6486,39.6776,39.6255,39.6313,32630.8097
2008-03-25 12:45:00,68.53,68.67,68.51,68.63,38364.65807665292,39.6313,39.7123,39.6197,39.6891,38364.6581
2008-03-25 12:50:00,68.63,68.67,68.45,68.45,27730.97567497195,39.6891,39.7123,39.585,39.585,27730.9757
2008-03-25 12:55:00,68.44,68.53,68.42,68.51,50562.117302110506,39.5792,39.6313,39.5677,39.6197,50562.1173
2008-03-25 13:00:00,68.5,68.64,68.48,68.53,33777.57939357485,39.6139,39.6949,39.6024,39.6313,33777.5794
2008-03-25 13:05:00,68.52,68.53,68.4,68.44,19703.587979585333,39.6255,39.6313,39.5561,39.5792,19703.588
2008-03-25 13:10:00,68.44,68.51,68.38,68.41,29190.500710496788,39.5792,39.6197,39.5445,39.5619,29190.5007
2008-03-25 13:15:00,68.42,68.45,68.33,68.43,21475.868379865493,39.5677,39.585,39.5156,39.5735,21475.8684
2008-03-25 13:20:00,68.43,68.52,68.38,68.45,43055.98854798276,39.5735,39.6255,39.5445,39.585,43055.9885
2008-03-25 13:25:00,68.45,68.65,68.4,68.63,35654.11158210679,39.585,39.7007,39.5561,39.6891,35654.1116
2008-03-25 13:30:00,68.64,68.77,68.56,68.57,36383.87409986921,39.6949,39.7701,39.6486,39.6544,36383.8741
2008-03-25 13:35:00,68.57,68.64,68.43,68.45,25437.43633343292,39.6544,39.6949,39.5735,39.585,25437.4363
2008-03-25 13:40:00,68.45,68.51,68.43,68.49,21475.868379865493,39.585,39.6197,39.5735,39.6082,21475.8684
2008-03-25 13:45:00,68.48,68.57,68.44,68.57,18139.81115580872,39.6024,39.6544,39.5792,39.6544,18139.8112
2008-03-25 13:50:00,68.58,68.58,68.46,68.49,23039.645203642107,39.6602,39.6602,39.5908,39.6082,23039.6452
2008-03-25 13:55:00,68.49,68.78,68.49,68.63,40345.44205343663,39.6082,39.7759,39.6082,39.6891,40345.4421
2008-03-25 14:00:00,68.64,68.71,68.51,68.6,34611.593699589044,39.6949,39.7354,39.6197,39.6718,34611.5937
2008-03-25 14:05:00,68.61,68.72,68.58,68.7,28773.493557489688,39.6776,39.7412,39.6602,39.7296,28773.4936
2008-03-25 14:10:00,68.69,68.79,68.69,68.79,53481.16737316018,39.7238,39.7816,39.7238,39.7816,53481.1674
2008-03-25 14:15:00,68.79,68.85,68.68,68.74,59423.51930351132,39.7816,39.8163,39.718,39.7527,59423.5193
2008-03-25 14:20:00,68.76,68.87,68.69,68.84,48164.3261723197,39.7643,39.8279,39.7238,39.8106,48164.3262
2008-03-25 14:25:00,68.84,68.87,68.75,68.8,38885.917017911794,39.8106,39.8279,39.7585,39.7874,38885.917
2008-03-25 14:30:00,68.81,68.81,68.63,68.67,32839.31329930889,39.7932,39.7932,39.6891,39.7123,32839.3133
2008-03-25 14:35:00,68.67,68.76,68.65,68.68,32213.80256979824,39.7123,39.7643,39.7007,39.718,32213.8026
2008-03-25 14:40:00,68.67,68.76,68.62,68.69,39719.93132392599,39.7123,39.7643,39.6833,39.7238,39719.9313
2008-03-25 14:45:00,68.7,68.92,68.7,68.91,45141.02431301824,39.7296,39.8568,39.7296,39.851,45141.0243
2008-03-25 14:50:00,68.91,69.06,68.87,69.04,101749.74533373164,39.851,39.9378,39.8279,39.9262,101749.7453
2008-03-25 14:55:00,69.04,69.07,69.03,69.05,87258.74676673504,39.9262,39.9436,39.9204,39.932,87258.7468
2008-03-25 15:00:00,69.04,69.14,69.03,69.11,94764.87552086278,39.9262,39.9841,39.9204,39.9667,94764.8755
2008-03-25 15:05:00,69.1,69.19,69.03,69.1,81733.401989391,39.9609,40.013,39.9204,39.9609,81733.402
2008-03-25 15:10:00,69.09,69.15,68.95,69.05,111028.15448813955,39.9551,39.9898,39.8742,39.932,111028.1545
2008-03-25 15:15:00,69.05,69.15,69.0,69.03,63489.33904533051,39.932,39.9898,39.9031,39.9204,63489.339
2008-03-25 15:20:00,69.02,69.1,68.96,69.02,42326.22603022034,39.9147,39.9609,39.88,39.9147,42326.226
2008-03-25 15:25:00,69.01,69.13,68.93,69.11,50145.110149103406,39.9089,39.9783,39.8626,39.9667,50145.1101
2008-03-25 15:30:00,69.12,69.16,68.98,69.0,79961.12158911084,39.9725,39.9956,39.8915,39.9031,79961.1216
2008-03-25 15:35:00,69.01,69.09,68.87,69.09,93409.60227358971,39.9089,39.9551,39.8279,39.9551,93409.6023
2008-03-25 15:40:00,69.09,69.16,68.93,68.97,106649.57938156504,39.9551,39.9956,39.8626,39.8857,106649.5794
2008-03-25 15:45:00,68.99,68.99,68.78,68.79,94869.12730911456,39.8973,39.8973,39.7759,39.7816,94869.1273
2008-03-25 15:50:00,68.78,68.83,68.6,68.78,192344.54932452348,39.7759,39.8048,39.6718,39.7759,192344.5493
2008-03-25 15:55:00,68.79,68.99,68.77,68.94,194846.59224256605,39.7816,39.8973,39.7701,39.8684,194846.5922
2008-03-26 09:30:00,68.61,69.7,68.61,69.59,134276.3032682852,39.6776,40.3079,39.6776,40.2443,134276.3033
2008-03-26 09:35:00,69.59,69.59,69.21,69.48,73706.01429400439,40.2443,40.2443,40.0245,40.1807,73706.0143
2008-03-26 09:40:00,69.48,69.55,69.14,69.24,71412.47495246536,40.1807,40.2212,39.9841,40.0419,71412.475
2008-03-26 09:45:00,69.24,69.33,69.15,69.17,79648.36622435552,40.0419,40.0939,39.9898,40.0014,79648.3662
2008-03-26 09:50:00,69.17,69.39,69.15,69.37,63593.59083358228,40.0014,40.1286,39.9898,40.1171,63593.5908
2008-03-26 09:55:00,69.37,69.75,69.27,69.7,95807.39340338053,40.1171,40.3368,40.0592,40.3079,95807.3934
2008-03-26 10:00:00,69.72,69.92,69.67,69.72,169409.15590913314,40.3195,40.4351,40.2906,40.3195,169409.1559
2008-03-26 10:05:00,69.69,69.95,69.67,69.95,75686.7982707881,40.3021,40.4525,40.2906,40.4525,75686.7983
2008-03-26 10:10:00,69.95,69.99,69.66,69.74,55461.9513499439,40.4525,40.4756,40.2848,40.331,55461.9513
2008-03-26 10:15:00,69.74,69.84,69.6,69.66,79127.10728309664,40.331,40.3889,40.2501,40.2848,79127.1073
2008-03-26 10:20:00,69.66,69.89,69.66,69.67,49832.354784348085,40.2848,40.4178,40.2848,40.2906,49832.3548
2008-03-26 10:25:00,69.67,69.7,69.47,69.58,56295.96565595809,40.2906,40.3079,40.1749,40.2385,56295.9657
2008-03-26 10:30:00,69.55,70.0,69.54,69.99,105502.80971079553,40.2212,40.4814,40.2154,40.4756,105502.8097
2008-03-26 10:35:00,69.96,70.27,69.87,70.24,80899.38768337682,40.4583,40.6375,40.4062,40.6202,80899.3877
2008-03-26 10:40:00,70.26,70.27,70.01,70.01,50353.61372560696,40.6318,40.6375,40.4872,40.4872,50353.6137
2008-03-26 10:45:00,70.05,70.06,69.87,69.91,75165.53932952923,40.5103,40.5161,40.4062,40.4294,75165.5393
2008-03-26 10:50:00,69.92,70.27,69.91,70.27,39407.175959170665,40.4351,40.6375,40.4294,40.6375,39407.176
2008-03-26 10:55:00,70.27,70.54,70.26,70.51,81629.15020113923,40.6375,40.7937,40.6318,40.7763,81629.1502
2008-03-26 11:00:00,70.5,70.52,70.27,70.36,94764.87552086278,40.7706,40.7821,40.6375,40.6896,94764.8755
2008-03-26 11:05:00,70.35,70.66,70.33,70.66,67659.41057540147,40.6838,40.8631,40.6722,40.8631,67659.4106
2008-03-26 11:10:00,70.65,70.79,70.64,70.73,50249.36193735519,40.8573,40.9383,40.8515,40.9036,50249.3619
2008-03-26 11:15:00,70.74,70.75,70.55,70.69,43472.99570098986,40.9093,40.9151,40.7995,40.8804,43472.9957
2008-03-26 11:20:00,70.68,70.85,70.62,70.82,66825.39626938729,40.8746,40.973,40.8399,40.9556,66825.3963
2008-03-26 11:25:00,70.82,71.07,70.79,71.03,68597.67666966745,40.9556,41.1002,40.9383,41.0771,68597.6767
2008-03-26 11:30:00,71.04,71.04,70.91,70.93,67555.1587871497,41.0828,41.0828,41.0077,41.0192,67555.1588
2008-03-26 11:35:00,70.93,71.03,70.75,70.76,63176.58368057519,41.0192,41.0771,40.9151,40.9209,63176.5837
2008-03-26 11:40:00,70.76,70.8,70.6,70.67,46600.549348543085,40.9209,40.944,40.8284,40.8689,46600.5493
2008-03-26 11:45:00,70.67,70.83,70.67,70.72,34403.0901230855,40.8689,40.9614,40.8689,40.8978,34403.0901
2008-03-26 11:50:00,70.7,70.84,70.68,70.73,62551.07295106454,40.8862,40.9672,40.8746,40.9036,62551.073
2008-03-26 11:55:00,70.72,70.81,70.63,70.63,33777.57939357485,40.8978,40.9498,40.8457,40.8457,33777.5794
2008-03-26 12:00:00,70.64,70.71,70.54,70.54,49728.10299609631,40.8515,40.892,40.7937,40.7937,49728.103
2008-03-26 12:05:00,70.55,70.62,70.47,70.47,91220.31472030246,40.7995,40.8399,40.7532,40.7532,91220.3147
2008-03-26 12:10:00,70.47,70.48,70.2,70.24,74644.28038827036,40.7532,40.759,40.5971,40.6202,74644.2804
2008-03-26 12:15:00,70.23,70.27,70.19,70.2,60153.28182127373,40.6144,40.6375,40.5913,40.5971,60153.2818
2008-03-26 12:20:00,70.2,70.24,70.06,70.12,46600.549348543085,40.5971,40.6202,40.5161,40.5508,46600.5493
2008-03-26 12:25:00,70.1,70.21,70.06,70.11,54419.43346742616,40.5392,40.6028,40.5161,40.545,54419.4335
2008-03-26 12:30:00,70.09,70.18,70.05,70.13,36383.87409986921,40.5334,40.5855,40.5103,40.5566,36383.8741
2008-03-26 12:35:00,70.13,70.16,70.04,70.07,29711.75965175566,40.5566,40.5739,40.5045,40.5219,29711.7597
2008-03-26 12:40:00,70.07,70.22,70.03,70.09,39824.18311217776,40.5219,40.6086,40.4987,40.5334,39824.1831
2008-03-26 12:45:00,70.1,70.22,70.09,70.2,34194.58654658195,40.5392,40.6086,40.5334,40.5971,34194.5865
2008-03-26 12:50:00,70.19,70.21,69.91,69.97,69118.93561092632,40.5913,40.6028,40.4294,40.4641,69118.9356
2008-03-26 12:55:00,70.01,70.16,69.95,70.11,42430.477818472114,40.4872,40.5739,40.4525,40.545,42430.4778
2008-03-26 13:00:00,70.12,70.26,70.04,70.1,36488.12588812099,40.5508,40.6318,40.5045,40.5392,36488.1259
2008-03-26 13:05:00,70.11,70.18,69.98,70.08,45975.03861903244,40.545,40.5855,40.4698,40.5277,45975.0386
2008-03-26 13:10:00,70.06,70.35,70.03,70.23,35862.61515861034,40.5161,40.6838,40.4987,40.6144,35862.6152
2008-03-26 13:15:00,70.22,70.26,69.97,70.02,32839.31329930889,40.6086,40.6318,40.4641,40.493,32839.3133
2008-03-26 13:20:00,70.01,70.13,69.98,70.09,34820.097276092594,40.4872,40.5566,40.4698,40.5334,34820.0973
2008-03-26 13:25:00,70.09,70.21,70.09,70.19,50770.620878614056,40.5334,40.6028,40.5334,40.5913,50770.6209
2008-03-26 13:30:00,70.19,70.2,70.08,70.16,64948.86408085536,40.5913,40.5971,40.5277,40.5739,64948.8641
2008-03-26 13:35:00,70.16,70.26,70.13,70.23,48685.58511357857,40.5739,40.6318,40.5566,40.6144,48685.5851
2008-03-26 13:40:00,70.22,70.36,70.21,70.26,60361.78539777728,40.6086,40.6896,40.6028,40.6318,60361.7854
2008-03-26 13:45:00,70.27,70.44,70.25,70.43,77354.82688281649,40.6375,40.7359,40.626,40.7301,77354.8269
2008-03-26 13:50:00,70.41,70.48,70.4,70.46,60466.03718602906,40.7185,40.759,40.7127,40.7474,60466.0372
2008-03-26 13:55:00,70.45,70.63,70.44,70.6,47226.06007805373,40.7416,40.8457,40.7359,40.8284,47226.0601
2008-03-26 14:00:00,70.6,70.66,70.41,70.44,60674.54076253261,40.8284,40.8631,40.7185,40.7359,60674.5408
2008-03-26 14:05:00,70.44,70.57,70.38,70.54,77250.57509456472,40.7359,40.811,40.7012,40.7937,77250.5751
2008-03-26 14:10:00,70.54,70.8,70.5,70.79,75478.29469428454,40.7937,40.944,40.7706,40.9383,75478.2947
2008-03-26 14:15:00,70.79,70.87,70.73,70.84,119576.80112478504,40.9383,40.9845,40.9036,40.9672,119576.8011
2008-03-26 14:20:00,70.84,70.84,70.67,70.72,140844.165928147,40.9672,40.9672,40.8689,40.8978,140844.1659
2008-03-26 14:25:00,70.72,70.87,70.7,70.74,86945.99140197971,40.8978,40.9845,40.8862,40.9093,86945.9914
2008-03-26 14:30:00,70.74,70.97,70.73,70.93,65991.38196337309,40.9093,41.0424,40.9036,41.0192,65991.382
2008-03-26 14:35:00,70.94,70.99,70.74,70.76,75374.04290603277,41.025,41.0539,40.9093,40.9209,75374.0429
2008-03-26 14:40:00,70.76,70.81,70.71,70.77,73706.01429400439,40.9209,40.9498,40.892,40.9267,73706.0143
2008-03-26 14:45:00,70.77,71.01,70.76,70.95,73393.25892924906,40.9267,41.0655,40.9209,41.0308,73393.2589
2008-03-26 14:50:00,70.94,71.05,70.92,70.95,75269.791117781,41.025,41.0886,41.0134,41.0308,75269.7911
2008-03-26 14:55:00,70.96,71.21,70.91,71.21,111966.42058240554,41.0366,41.1811,41.0077,41.1811,111966.4206
2008-03-26 15:00:00,71.2,71.22,70.85,71.01,92262.8326028202,41.1754,41.1869,40.973,41.0655,92262.8326
2008-03-26 15:05:00,71.02,71.21,70.99,71.2,88301.26464925279,41.0713,41.1811,41.0539,41.1754,88301.2646
2008-03-26 15:10:00,71.2,71.2,70.88,70.91,126561.67093765392,41.1754,41.1754,40.9903,41.0077,126561.6709
2008-03-26 15:15:00,70.9,71.02,70.83,70.85,86528.98424897261,41.0019,41.0713,40.9614,40.973,86528.9842
2008-03-26 15:20:00,70.85,71.06,70.73,70.97,97058.4148624018,40.973,41.0944,40.9036,41.0424,97058.4149
2008-03-26 15:25:00,70.96,71.11,70.78,70.92,118325.77966576377,41.0366,41.1233,40.9325,41.0134,118325.7797
2008-03-26 15:30:00,70.92,70.92,70.74,70.79,86424.73246072084,41.0134,41.0134,40.9093,40.9383,86424.7325
2008-03-26 15:35:00,70.77,70.81,70.56,70.72,106858.0829580686,40.9267,40.9498,40.8053,40.8978,106858.083
2008-03-26 15:40:00,70.74,70.87,70.68,70.8,147933.28752926763,40.9093,40.9845,40.8746,40.944,147933.2875
2008-03-26 15:45:00,70.8,71.02,70.8,71.02,127499.9370319199,40.944,41.0713,40.944,41.0713,127499.937
2008-03-26 15:50:00,71.02,71.08,70.61,70.73,193699.8225717965,41.0713,41.106,40.8342,40.9036,193699.8226
2008-03-26 15:55:00,70.73,71.1,70.72,70.86,212986.4033983748,40.9036,41.1175,40.8978,40.9787,212986.4034
2008-03-27 09:30:00,71.23,71.72,70.58,71.63,221118.0428820132,41.1927,41.4761,40.8168,41.424,221118.0429
2008-03-27 09:35:00,71.63,71.63,71.13,71.4,115406.72959471408,41.424,41.424,41.1349,41.291,115406.7296
2008-03-27 09:40:00,71.4,71.56,71.38,71.45,91637.32187330956,41.291,41.3836,41.2795,41.3199,91637.3219
2008-03-27 09:45:00,71.46,71.77,71.37,71.77,134901.81399779586,41.3257,41.505,41.2737,41.505,134901.814
2008-03-27 09:50:00,71.78,72.07,71.78,72.05,150956.5893885691,41.5108,41.6785,41.5108,41.6669,150956.5894
2008-03-27 09:55:00,72.05,72.08,71.85,71.97,76312.30900029874,41.6669,41.6843,41.5513,41.6207,76312.309
2008-03-27 10:00:00,71.96,72.03,71.84,71.88,72559.24462323487,41.6149,41.6554,41.5455,41.5686,72559.2446
2008-03-27 10:05:00,71.91,72.05,71.78,71.8,45975.03861903244,41.586,41.6669,41.5108,41.5223,45975.0386
2008-03-27 10:10:00,71.81,72.03,71.69,72.0,49519.59941959276,41.5281,41.6554,41.4587,41.638,49519.5994
2008-03-27 10:15:00,71.99,72.09,71.66,71.66,71725.23031722067,41.6322,41.6901,41.4414,41.4414,71725.2303
2008-03-27 10:20:00,71.66,71.66,71.2,71.24,78814.35191834133,41.4414,41.4414,41.1754,41.1985,78814.3519
2008-03-27 10:25:00,71.24,71.39,71.1,71.18,76625.06436505406,41.1985,41.2852,41.1175,41.1638,76625.0644
2008-03-27 10:30:00,71.17,71.37,70.88,70.98,75791.05005903987,41.158,41.2737,40.9903,41.0481,75791.0501
2008-03-27 10:35:00,70.98,71.25,70.92,70.99,75165.53932952923,41.0481,41.2043,41.0134,41.0539,75165.5393
2008-03-27 10:40:00,70.99,71.09,70.94,71.01,92784.09154407908,41.0539,41.1118,41.025,41.0655,92784.0915
2008-03-27 10:45:00,71.0,71.01,70.82,70.82,74018.7696587597,41.0597,41.0655,40.9556,40.9556,74018.7697
2008-03-27 10:50:00,70.82,71.01,70.72,70.9,78814.35191834133,40.9556,41.0655,40.8978,41.0019,78814.3519
2008-03-27 10:55:00,70.9,71.33,70.88,71.28,64531.856927848254,41.0019,41.2505,40.9903,41.2216,64531.8569
2008-03-27 11:00:00,71.32,71.36,71.21,71.23,49415.34763134099,41.2448,41.2679,41.1811,41.1927,49415.3476
2008-03-27 11:05:00,71.23,71.23,70.98,71.01,51500.38339637647,41.1927,41.1927,41.0481,41.0655,51500.3834
2008-03-27 11:10:00,71.02,71.18,71.0,71.0,39302.92417091889,41.0713,41.1638,41.0597,41.0597,39302.9242
2008-03-27 11:15:00,71.01,71.39,71.01,71.39,39615.67953567421,41.0655,41.2852,41.0655,41.2852,39615.6795
2008-03-27 11:20:00,71.38,71.51,71.3,71.37,43890.00285399696,41.2795,41.3546,41.2332,41.2737,43890.0029
2008-03-27 11:25:00,71.38,71.64,71.36,71.6,53376.91558490841,41.2795,41.4298,41.2679,41.4067,53376.9156
2008-03-27 11:30:00,71.61,71.67,71.48,71.65,55878.95850295099,41.4125,41.4472,41.3373,41.4356,55878.9585
2008-03-27 11:35:00,71.64,71.68,71.47,71.48,54940.69240868503,41.4298,41.453,41.3315,41.3373,54940.6924
2008-03-27 11:40:00,71.5,71.68,71.4,71.65,38156.15450014937,41.3489,41.453,41.291,41.4356,38156.1545
2008-03-27 11:45:00,71.64,71.65,71.37,71.45,76312.30900029874,41.4298,41.4356,41.2737,41.3199,76312.309
2008-03-27 11:50:00,71.47,71.47,71.29,71.3,30650.025746021627,41.3315,41.3315,41.2274,41.2332,30650.0257
2008-03-27 11:55:00,71.29,71.3,71.17,71.28,75374.04290603277,41.2274,41.2332,41.158,41.2216,75374.0429
2008-03-27 12:00:00,71.28,71.34,71.17,71.21,52542.90127889421,41.2216,41.2563,41.158,41.1811,52542.9013
2008-03-27 12:05:00,71.2,71.21,71.06,71.09,53481.16737316018,41.1754,41.1811,41.0944,41.1118,53481.1674
2008-03-27 12:10:00,71.08,71.28,71.05,71.19,42951.736759730986,41.106,41.2216,41.0886,41.1696,42951.7368
2008-03-27 12:15:00,71.19,71.23,71.02,71.06,66512.64090463196,41.1696,41.1927,41.0713,41.0944,66512.6409
2008-03-27 12:20:00,71.05,71.21,71.01,71.18,39407.175959170665,41.0886,41.1811,41.0655,41.1638,39407.176
2008-03-27 12:25:00,71.16,71.5,71.15,71.48,35862.61515861034,41.1522,41.3489,41.1465,41.3373,35862.6152
2008-03-27 12:30:00,71.47,71.62,71.45,71.54,42117.72245371679,41.3315,41.4183,41.3199,41.372,42117.7225
2008-03-27 12:35:00,71.55,71.67,71.54,71.57,43055.98854798276,41.3778,41.4472,41.372,41.3893,43055.9885
2008-03-27 12:40:00,71.56,71.66,71.54,71.63,28564.98998098614,41.3836,41.4414,41.372,41.424,28564.99
2008-03-27 12:45:00,71.63,71.74,71.55,71.57,28564.98998098614,41.424,41.4877,41.3778,41.3893,28564.99
2008-03-27 12:50:00,71.59,71.73,71.54,71.71,29399.00428700033,41.4009,41.4819,41.372,41.4703,29399.0043
2008-03-27 12:55:00,71.71,71.74,71.65,71.67,46392.045772039535,41.4703,41.4877,41.4356,41.4472,46392.0458
2008-03-27 13:00:00,71.68,71.7,71.62,71.63,25854.44348644001,41.453,41.4645,41.4183,41.424,25854.4435
2008-03-27 13:05:00,71.64,71.68,71.54,71.56,31379.788263784045,41.4298,41.453,41.372,41.3836,31379.7883
2008-03-27 13:10:00,71.55,71.6,71.49,71.6,34298.83833483372,41.3778,41.4067,41.3431,41.4067,34298.8383
2008-03-27 13:15:00,71.61,71.63,71.54,71.54,33256.32045231598,41.4125,41.424,41.372,41.372,33256.3205
2008-03-27 13:20:00,71.54,71.54,71.43,71.49,35132.85264084792,41.372,41.372,41.3084,41.3431,35132.8526
2008-03-27 13:25:00,71.49,71.49,71.44,71.45,33152.06866406421,41.3431,41.3431,41.3142,41.3199,33152.0687
2008-03-27 13:30:00,71.46,71.52,71.28,71.31,62446.82116281277,41.3257,41.3604,41.2216,41.239,62446.8212
2008-03-27 13:35:00,71.3,71.33,71.03,71.13,97996.68095666778,41.2332,41.2505,41.0771,41.1349,97996.681
2008-03-27 13:40:00,71.13,71.13,70.87,70.97,62655.32473931632,41.1349,41.1349,40.9845,41.0424,62655.3247
2008-03-27 13:45:00,70.96,71.07,70.94,71.02,52334.39770239067,41.0366,41.1002,41.025,41.0713,52334.3977
2008-03-27 13:50:00,71.01,71.12,70.96,71.1,33464.82402881953,41.0655,41.1291,41.0366,41.1175,33464.824
2008-03-27 13:55:00,71.1,71.13,70.99,71.11,62655.32473931632,41.1175,41.1349,41.0539,41.1233,62655.3247
2008-03-27 14:00:00,71.11,71.14,70.92,70.97,59215.01572700777,41.1233,41.1407,41.0134,41.0424,59215.0157
2008-03-27 14:05:00,70.96,71.1,70.91,71.06,52438.64949064244,41.0366,41.1175,41.0077,41.0944,52438.6495
2008-03-27 14:10:00,71.06,71.11,71.01,71.05,28981.99713399324,41.0944,41.1233,41.0655,41.0886,28981.9971
2008-03-27 14:15:00,71.04,71.15,70.9,71.08,61717.05864505035,41.0828,41.1465,41.0019,41.106,61717.0586
2008-03-27 14:20:00,71.06,71.12,70.89,71.03,49102.59226658566,41.0944,41.1291,40.9961,41.0771,49102.5923
2008-03-27 14:25:00,71.02,71.03,70.8,70.84,31901.04720504292,41.0713,41.0771,40.944,40.9672,31901.0472
2008-03-27 14:30:00,70.83,71.09,70.83,71.08,39511.42774742244,40.9614,41.1118,40.9614,41.106,39511.4277
2008-03-27 14:35:00,71.08,71.35,71.08,71.28,51187.62803162115,41.106,41.2621,41.106,41.2216,51187.628
2008-03-27 14:40:00,71.28,71.32,71.09,71.09,35654.11158210679,41.2216,41.2448,41.1118,41.1118,35654.1116
2008-03-27 14:45:00,71.1,71.25,71.1,71.19,28460.738192734367,41.1175,41.2043,41.1175,41.1696,28460.7382
2008-03-27 14:50:00,71.2,71.36,71.12,71.15,37739.14734714227,41.1754,41.2679,41.1291,41.1465,37739.1473
2008-03-27 14:55:00,71.19,71.22,70.94,71.06,42117.72245371679,41.1696,41.1869,41.025,41.0944,42117.7225
2008-03-27 15:00:00,71.07,71.11,70.98,71.07,42534.729606723886,41.1002,41.1233,41.0481,41.1002,42534.7296
2008-03-27 15:05:00,71.08,71.08,70.85,70.91,59423.51930351132,41.106,41.106,40.973,41.0077,59423.5193
2008-03-27 15:10:00,70.89,71.07,70.8,70.99,54732.18883218148,40.9961,41.1002,40.944,41.0539,54732.1888
2008-03-27 15:15:00,71.0,71.0,70.8,70.88,36175.37052336566,41.0597,41.0597,40.944,40.9903,36175.3705
2008-03-27 15:20:00,70.88,70.89,70.6,70.62,56087.46207945454,40.9903,40.9961,40.8284,40.8399,56087.4621
2008-03-27 15:25:00,70.61,70.73,70.57,70.7,40136.93847693308,40.8342,40.9036,40.811,40.8862,40136.9385
2008-03-27 15:30:00,70.7,70.85,70.67,70.68,58693.7567857489,40.8862,40.973,40.8689,40.8746,58693.7568
2008-03-27 15:35:00,70.66,70.72,70.1,70.13,84443.94848393713,40.8631,40.8978,40.5392,40.5566,84443.9485
2008-03-27 15:40:00,70.16,70.46,70.13,70.28,100915.73102771748,40.5739,40.7474,40.5566,40.6433,100915.731
2008-03-27 15:45:00,70.28,70.36,70.13,70.21,96849.91128589828,40.6433,40.6896,40.5566,40.6028,96849.9113
2008-03-27 15:50:00,70.19,70.38,70.15,70.27,107796.34905233455,40.5913,40.7012,40.5681,40.6375,107796.3491
2008-03-27 15:55:00,70.28,70.44,70.22,70.34,135006.06578604763,40.6433,40.7359,40.6086,40.678,135006.0658
2008-03-28 09:30:00,70.69,70.69,69.26,69.26,199016.66377263705,40.8804,40.8804,40.0535,40.0535,199016.6638
2008-03-28 09:35:00,69.26,69.96,69.19,69.96,127499.9370319199,40.0535,40.4583,40.013,40.4583,127499.937
2008-03-28 09:40:00,69.96,70.42,69.96,70.38,70891.21601120649,40.4583,40.7243,40.4583,40.7012,70891.216
2008-03-28 09:45:00,70.31,70.41,69.97,69.99,89239.53074351874,40.6607,40.7185,40.4641,40.4756,89239.5307
2008-03-28 09:50:00,69.95,70.26,69.9,70.17,54419.43346742616,40.4525,40.6318,40.4236,40.5797,54419.4335
2008-03-28 09:55:00,70.14,70.5,70.14,70.44,43368.743912738086,40.5624,40.7706,40.5624,40.7359,43368.7439
2008-03-28 10:00:00,70.44,70.68,70.37,70.68,47538.81544280905,40.7359,40.8746,40.6954,40.8746,47538.8154
2008-03-28 10:05:00,70.68,70.84,70.52,70.8,69014.68382267455,40.8746,40.9672,40.7821,40.944,69014.6838
2008-03-28 10:10:00,70.81,71.01,70.7,70.88,98622.19168617844,40.9498,41.0655,40.8862,40.9903,98622.1917
2008-03-28 10:15:00,70.88,71.02,70.79,71.0,67033.89984589083,40.9903,41.0713,40.9383,41.0597,67033.8998
2008-03-28 10:20:00,71.0,71.38,70.99,71.38,63280.83546882696,41.0597,41.2795,41.0539,41.2795,63280.8355
2008-03-28 10:25:00,71.38,71.42,71.27,71.4,97475.42201540893,41.2795,41.3026,41.2158,41.291,97475.422
2008-03-28 10:30:00,71.38,71.46,71.25,71.32,37947.65092364582,41.2795,41.3257,41.2043,41.2448,37947.6509
2008-03-28 10:35:00,71.33,71.33,70.76,70.78,62134.06579805745,41.2505,41.2505,40.9209,40.9325,62134.0658
2008-03-28 10:40:00,70.76,71.01,70.69,70.97,36696.62946462453,40.9209,41.0655,40.8804,41.0424,36696.6295
2008-03-28 10:45:00,70.95,71.14,70.94,71.11,38781.665229660015,41.0308,41.1407,41.025,41.1233,38781.6652
2008-03-28 10:50:00,71.13,71.29,71.09,71.23,26062.94706294356,41.1349,41.2274,41.1118,41.1927,26062.9471
2008-03-28 10:55:00,71.24,71.3,70.93,71.28,58276.7496327418,41.1985,41.2332,41.0192,41.2216,58276.7496
2008-03-28 11:00:00,71.28,71.28,71.03,71.03,22205.630897627914,41.2216,41.2216,41.0771,41.0771,22205.6309
2008-03-28 11:05:00,71.04,71.17,71.01,71.05,27835.22746322372,41.0828,41.158,41.0655,41.0886,27835.2275
2008-03-28 11:10:00,71.06,71.21,70.97,71.14,21684.371956369043,41.0944,41.1811,41.0424,41.1407,21684.372
2008-03-28 11:15:00,71.15,71.19,71.03,71.04,28669.24176923792,41.1465,41.1696,41.0771,41.0828,28669.2418
2008-03-28 11:20:00,71.02,71.18,70.98,71.14,33256.32045231598,41.0713,41.1638,41.0481,41.1407,33256.3205
2008-03-28 11:25:00,71.15,71.31,71.15,71.29,29711.75965175566,41.1465,41.239,41.1465,41.2274,29711.7597
2008-03-28 11:30:00,71.29,71.5,71.29,71.5,48060.07438406792,41.2274,41.3489,41.2274,41.3489,48060.0744
2008-03-28 11:35:00,71.51,71.6,71.51,71.57,41075.20457119905,41.3546,41.4067,41.3546,41.3893,41075.2046
2008-03-28 11:40:00,71.57,71.63,71.53,71.56,41075.20457119905,41.3893,41.424,41.3662,41.3836,41075.2046
2008-03-28 11:45:00,71.58,71.6,71.4,71.42,21997.127321124364,41.3951,41.4067,41.291,41.3026,21997.1273
2008-03-28 11:50:00,71.42,71.46,71.27,71.36,36488.12588812099,41.3026,41.3257,41.2158,41.2679,36488.1259
2008-03-28 11:55:00,71.37,71.37,71.03,71.05,50249.36193735519,41.2737,41.2737,41.0771,41.0886,50249.3619
2008-03-28 12:00:00,71.03,71.04,70.87,70.89,41596.46351245792,41.0771,41.0828,40.9845,40.9961,41596.4635
2008-03-28 12:05:00,70.89,70.98,70.77,70.82,54106.67810267083,40.9961,41.0481,40.9267,40.9556,54106.6781
2008-03-28 12:10:00,70.82,70.86,70.71,70.8,74018.7696587597,40.9556,40.9787,40.892,40.944,74018.7697
2008-03-28 12:15:00,70.81,70.81,70.61,70.65,69431.69097568165,40.9498,40.9498,40.8342,40.8573,69431.691
2008-03-28 12:20:00,70.65,70.73,70.62,70.64,32526.557934553563,40.8573,40.9036,40.8399,40.8515,32526.5579
2008-03-28 12:25:00,70.64,70.8,70.57,70.76,34611.593699589044,40.8515,40.944,40.811,40.9209,34611.5937
2008-03-28 12:30:00,70.76,70.76,70.59,70.59,46392.045772039535,40.9209,40.9209,40.8226,40.8226,46392.0458
2008-03-28 12:35:00,70.59,70.62,70.44,70.46,39511.42774742244,40.8226,40.8399,40.7359,40.7474,39511.4277
2008-03-28 12:40:00,70.48,70.48,70.26,70.27,66408.38911638019,40.759,40.759,40.6318,40.6375,66408.3891
2008-03-28 12:45:00,70.26,70.41,70.14,70.36,58485.25320924535,40.6318,40.7185,40.5624,40.6896,58485.2532
2008-03-28 12:50:00,70.36,70.58,70.35,70.46,72246.48925847955,40.6896,40.8168,40.6838,40.7474,72246.4893
2008-03-28 12:55:00,70.46,70.61,70.44,70.54,38051.9027118976,40.7474,40.8342,40.7359,40.7937,38051.9027
2008-03-28 13:00:00,70.53,70.76,70.53,70.67,48998.34047833389,40.7879,40.9209,40.7879,40.8689,48998.3405
2008-03-28 13:05:00,70.66,70.74,70.61,70.63,25854.44348644001,40.8631,40.9093,40.8342,40.8457,25854.4435
2008-03-28 13:10:00,70.63,70.74,70.61,70.71,21163.11301511017,40.8457,40.9093,40.8342,40.892,21163.113
2008-03-28 13:15:00,70.71,70.74,70.65,70.69,28252.234616230817,40.892,40.9093,40.8573,40.8804,28252.2346
2008-03-28 13:20:00,70.69,70.74,70.61,70.63,28460.738192734367,40.8804,40.9093,40.8342,40.8457,28460.7382
2008-03-28 13:25:00,70.63,70.68,70.6,70.68,19078.07725007469,40.8457,40.8746,40.8284,40.8746,19078.0773
2008-03-28 13:30:00,70.69,70.72,70.58,70.58,40762.44920644373,40.8804,40.8978,40.8168,40.8168,40762.4492
2008-03-28 13:35:00,70.61,70.69,70.45,70.66,54523.68525567793,40.8342,40.8804,40.7416,40.8631,54523.6853
2008-03-28 13:40:00,70.65,70.68,70.46,70.49,47643.06723106083,40.8573,40.8746,40.7474,40.7648,47643.0672
2008-03-28 13:45:00,70.49,70.71,70.45,70.57,51604.63518462825,40.7648,40.892,40.7416,40.811,51604.6352
2008-03-28 13:50:00,70.55,70.66,70.43,70.59,66721.14448113552,40.7995,40.8631,40.7301,40.8226,66721.1445
2008-03-28 13:55:00,70.6,70.68,70.49,70.63,54210.929890922605,40.8284,40.8746,40.7648,40.8457,54210.9299
2008-03-28 14:00:00,70.61,70.61,70.46,70.59,47955.82259581615,40.8342,40.8342,40.7474,40.8226,47955.8226
2008-03-28 14:05:00,70.59,70.59,70.4,70.54,83192.92702491584,40.8226,40.8226,40.7127,40.7937,83192.927
2008-03-28 14:10:00,70.53,70.65,70.43,70.62,52021.64233763534,40.7879,40.8573,40.7301,40.8399,52021.6423
2008-03-28 14:15:00,70.61,70.69,70.56,70.64,51917.39054938357,40.8342,40.8804,40.8053,40.8515,51917.3905
2008-03-28 14:20:00,70.64,70.66,70.43,70.61,47434.56365455728,40.8515,40.8631,40.7301,40.8342,47434.5637
2008-03-28 14:25:00,70.63,70.63,70.34,70.43,47955.82259581615,40.8457,40.8457,40.678,40.7301,47955.8226
2008-03-28 14:30:00,70.42,70.58,70.34,70.46,34715.84548784082,40.7243,40.8168,40.678,40.7474,34715.8455
2008-03-28 14:35:00,70.44,70.48,70.32,70.34,20954.60943860662,40.7359,40.759,40.6665,40.678,20954.6094
2008-03-28 14:40:00,70.33,70.36,70.23,70.27,28773.493557489688,40.6722,40.6896,40.6144,40.6375,28773.4936
2008-03-28 14:45:00,70.27,70.49,70.21,70.45,25541.68812168469,40.6375,40.7648,40.6028,40.7416,25541.6881
2008-03-28 14:50:00,70.45,70.45,70.26,70.28,23873.6595096563,40.7416,40.7416,40.6318,40.6433,23873.6595
2008-03-28 14:55:00,70.27,70.44,70.21,70.42,26896.96136895776,40.6375,40.7359,40.6028,40.7243,26896.9614
2008-03-28 15:00:00,70.41,70.42,70.29,70.33,16159.027179025006,40.7185,40.7243,40.6491,40.6722,16159.0272
2008-03-28 15:05:00,70.33,70.33,70.15,70.27,41075.20457119905,40.6722,40.6722,40.5681,40.6375,41075.2046
2008-03-28 15:10:00,70.28,70.33,70.14,70.14,50770.620878614056,40.6433,40.6722,40.5624,40.5624,50770.6209
2008-03-28 15:15:00,70.15,70.15,69.92,70.0,75999.55363554342,40.5681,40.5681,40.4351,40.4814,75999.5536
2008-03-28 15:20:00,70.0,70.14,69.97,70.05,47017.55650155018,40.4814,40.5624,40.4641,40.5103,47017.5565
2008-03-28 15:25:00,70.02,70.21,69.97,70.07,47434.56365455728,40.493,40.6028,40.4641,40.5219,47434.5637
2008-03-28 15:30:00,70.05,70.11,69.99,70.1,55253.44777344035,40.5103,40.545,40.4756,40.5392,55253.4478
2008-03-28 15:35:00,70.1,70.22,69.97,70.0,47538.81544280905,40.5392,40.6086,40.4641,40.4814,47538.8154
2008-03-28 15:40:00,70.01,70.12,69.86,69.97,58068.24605623825,40.4872,40.5508,40.4004,40.4641,58068.2461
2008-03-28 15:45:00,69.97,70.04,69.78,69.89,94035.11300310036,40.4641,40.5045,40.3542,40.4178,94035.113
2008-03-28 15:50:00,69.87,70.24,69.85,70.24,98622.19168617844,40.4062,40.6202,40.3947,40.6202,98622.1917
2008-03-28 15:55:00,70.25,70.28,70.13,70.17,108630.36335834875,40.626,40.6433,40.5566,40.5797,108630.3634
2008-03-31 09:30:00,70.68,70.68,69.64,70.11,167115.61656759412,40.8746,40.8746,40.2732,40.545,167115.6166
2008-03-31 09:35:00,70.11,70.49,69.94,70.33,120932.07437205812,40.545,40.7648,40.4467,40.6722,120932.0744
2008-03-31 09:40:00,70.34,71.19,70.34,71.14,75478.29469428454,40.678,41.1696,40.678,41.1407,75478.2947
2008-03-31 09:45:00,71.13,71.19,70.97,70.98,73810.26608225616,41.1349,41.1696,41.0424,41.0481,73810.2661
2008-03-31 09:50:00,70.99,71.04,70.77,70.88,43160.240336234536,41.0539,41.0828,40.9267,40.9903,43160.2403
2008-03-31 09:55:00,70.87,71.29,70.84,71.25,39198.67238266712,40.9845,41.2274,40.9672,41.2043,39198.6724
2008-03-31 10:00:00,71.22,71.23,71.0,71.15,46600.549348543085,41.1869,41.1927,41.0597,41.1465,46600.5493
2008-03-31 10:05:00,71.16,71.38,71.14,71.34,43160.240336234536,41.1522,41.2795,41.1407,41.2563,43160.2403
2008-03-31 10:10:00,71.31,71.35,71.14,71.17,42638.981394975664,41.239,41.2621,41.1407,41.158,42638.9814
2008-03-31 10:15:00,71.17,71.46,71.17,71.44,47226.06007805373,41.158,41.3257,41.158,41.3142,47226.0601
2008-03-31 10:20:00,71.45,71.62,71.39,71.6,85382.2145782031,41.3199,41.4183,41.2852,41.4067,85382.2146
2008-03-31 10:25:00,71.62,71.65,71.45,71.52,59736.27466826664,41.4183,41.4356,41.3199,41.3604,59736.2747
2008-03-31 10:30:00,71.51,71.54,71.26,71.28,48060.07438406792,41.3546,41.372,41.2101,41.2216,48060.0744
2008-03-31 10:35:00,71.28,71.44,71.25,71.27,38364.65807665292,41.2216,41.3142,41.2043,41.2158,38364.6581
2008-03-31 10:40:00,71.27,71.29,70.96,71.04,45453.77967777357,41.2158,41.2274,41.0366,41.0828,45453.7797
2008-03-31 10:45:00,71.03,71.03,70.81,70.81,53272.66379665664,41.0771,41.0771,40.9498,40.9498,53272.6638
2008-03-31 10:50:00,70.81,71.08,70.8,71.07,64636.108716100025,40.9498,41.106,40.944,41.1002,64636.1087
2008-03-31 10:55:00,71.07,71.29,70.94,71.29,44098.5064305005,41.1002,41.2274,41.025,41.2274,44098.5064
2008-03-31 11:00:00,71.26,71.3,71.19,71.26,32735.06151105712,41.2101,41.2332,41.1696,41.2101,32735.0615
2008-03-31 11:05:00,71.23,71.38,71.19,71.33,42951.736759730986,41.1927,41.2795,41.1696,41.2505,42951.7368
2008-03-31 11:10:00,71.33,71.37,71.15,71.22,43264.49212448631,41.2505,41.2737,41.1465,41.1869,43264.4921
2008-03-31 11:15:00,71.23,71.32,71.19,71.26,23039.645203642107,41.1927,41.2448,41.1696,41.2101,23039.6452
2008-03-31 11:20:00,71.29,71.38,71.28,71.37,30962.78111077695,41.2274,41.2795,41.2216,41.2737,30962.7811
2008-03-31 11:25:00,71.33,71.52,71.3,71.41,43472.99570098986,41.2505,41.3604,41.2332,41.2968,43472.9957
2008-03-31 11:30:00,71.41,71.41,71.14,71.15,53272.66379665664,41.2968,41.2968,41.1407,41.1465,53272.6638
2008-03-31 11:35:00,71.14,71.14,70.72,70.72,48268.57796057147,41.1407,41.1407,40.8978,40.8978,48268.578
2008-03-31 11:40:00,70.71,70.77,70.61,70.76,59736.27466826664,40.892,40.9267,40.8342,40.9209,59736.2747
2008-03-31 11:45:00,70.75,70.81,70.52,70.52,54002.426314419055,40.9151,40.9498,40.7821,40.7821,54002.4263
2008-03-31 11:50:00,70.55,70.56,70.18,70.21,81524.89841288746,40.7995,40.8053,40.5855,40.6028,81524.8984
2008-03-31 11:55:00,70.21,70.3,70.19,70.19,61508.5550685468,40.6028,40.6549,40.5913,40.5913,61508.5551
2008-03-31 12:00:00,70.21,70.29,70.11,70.2,42221.97424196856,40.6028,40.6491,40.545,40.5971,42221.9742
2008-03-31 12:05:00,70.2,70.34,70.19,70.29,38573.16165315647,40.5971,40.678,40.5913,40.6491,38573.1617
2008-03-31 12:10:00,70.29,70.38,70.26,70.35,22831.14162713856,40.6491,40.7012,40.6318,40.6838,22831.1416
2008-03-31 12:15:00,70.35,70.36,70.13,70.19,19495.084403081783,40.6838,40.6896,40.5566,40.5913,19495.0844
2008-03-31 12:20:00,70.17,70.19,69.99,70.1,24499.170239166942,40.5797,40.5913,40.4756,40.5392,24499.1702
2008-03-31 12:25:00,70.09,70.12,69.95,70.0,25437.43633343292,40.5334,40.5508,40.4525,40.4814,25437.4363
2008-03-31 12:30:00,69.99,70.01,69.8,69.87,92262.8326028202,40.4756,40.4872,40.3657,40.4062,92262.8326
2008-03-31 12:35:00,69.87,70.06,69.85,70.02,51500.38339637647,40.4062,40.5161,40.3947,40.493,51500.3834
2008-03-31 12:40:00,70.02,70.12,69.85,69.92,179834.33473431057,40.493,40.5508,40.3947,40.4351,179834.3347
2008-03-31 12:45:00,69.91,70.09,69.91,70.05,33256.32045231598,40.4294,40.5334,40.4294,40.5103,33256.3205
2008-03-31 12:50:00,70.06,70.11,69.97,70.02,38364.65807665292,40.5161,40.545,40.4641,40.493,38364.6581
2008-03-31 12:55:00,70.03,70.24,69.99,70.21,40866.7009946955,40.4987,40.6202,40.4756,40.6028,40866.701
2008-03-31 13:00:00,70.21,70.3,70.17,70.21,30650.025746021627,40.6028,40.6549,40.5797,40.6028,30650.0257
2008-03-31 13:05:00,70.21,70.27,70.06,70.15,27209.71673371308,40.6028,40.6375,40.5161,40.5681,27209.7167
2008-03-31 13:10:00,70.13,70.21,70.04,70.07,23248.148780145657,40.5566,40.6028,40.5045,40.5219,23248.1488
2008-03-31 13:15:00,70.07,70.15,70.07,70.14,13344.228896227103,40.5219,40.5681,40.5219,40.5624,13344.2289
2008-03-31 13:20:00,70.14,70.26,70.13,70.24,14073.991413989525,40.5624,40.6318,40.5566,40.6202,14073.9914
2008-03-31 13:25:00,70.25,70.26,70.04,70.06,34924.34906434437,40.626,40.6318,40.5045,40.5161,34924.3491
2008-03-31 13:30:00,70.05,70.06,69.65,69.65,91428.818296806,40.5103,40.5161,40.279,40.279,91428.8183
2008-03-31 13:35:00,69.65,69.67,69.49,69.51,102896.51500450115,40.279,40.2906,40.1865,40.198,102896.515
2008-03-31 13:40:00,69.51,69.56,69.43,69.54,84235.44490743359,40.198,40.2269,40.1518,40.2154,84235.4449
2008-03-31 13:45:00,69.55,69.56,69.34,69.55,64323.353351344704,40.2212,40.2269,40.0997,40.2212,64323.3534
2008-03-31 13:50:00,69.55,69.56,69.36,69.41,47851.57080756438,40.2212,40.2269,40.1113,40.1402,47851.5708
2008-03-31 13:55:00,69.42,69.46,69.22,69.22,32943.56508756066,40.146,40.1691,40.0303,40.0303,32943.5651
2008-03-31 14:00:00,69.23,69.43,69.23,69.4,47017.55650155018,40.0361,40.1518,40.0361,40.1344,47017.5565
2008-03-31 14:05:00,69.43,69.47,69.33,69.4,37739.14734714227,40.1518,40.1749,40.0939,40.1344,37739.1473
2008-03-31 14:10:00,69.38,69.41,69.27,69.35,70369.95706994762,40.1229,40.1402,40.0592,40.1055,70369.9571
2008-03-31 14:15:00,69.35,69.44,69.32,69.33,47226.06007805373,40.1055,40.1575,40.0882,40.0939,47226.0601
2008-03-31 14:20:00,69.34,69.56,69.34,69.51,59319.26751525954,40.0997,40.2269,40.0997,40.198,59319.2675
2008-03-31 14:25:00,69.5,69.77,69.46,69.73,45245.27610127002,40.1922,40.3484,40.1691,40.3253,45245.2761
2008-03-31 14:30:00,69.72,69.8,69.61,69.76,44307.01000700405,40.3195,40.3657,40.2559,40.3426,44307.01
2008-03-31 14:35:00,69.76,69.76,69.64,69.7,29190.500710496788,40.3426,40.3426,40.2732,40.3079,29190.5007
2008-03-31 14:40:00,69.69,69.71,69.49,69.52,30962.78111077695,40.3021,40.3137,40.1865,40.2038,30962.7811
2008-03-31 14:45:00,69.51,69.62,69.5,69.58,24707.673815670496,40.198,40.2616,40.1922,40.2385,24707.6738
2008-03-31 14:50:00,69.57,69.57,69.38,69.45,39198.67238266712,40.2327,40.2327,40.1229,40.1633,39198.6724
2008-03-31 14:55:00,69.45,69.47,69.37,69.46,57025.728173720505,40.1633,40.1749,40.1171,40.1691,57025.7282
2008-03-31 15:00:00,69.46,69.48,69.4,69.43,59423.51930351132,40.1691,40.1807,40.1344,40.1518,59423.5193
2008-03-31 15:05:00,69.44,69.49,69.32,69.47,53689.67094966373,40.1575,40.1865,40.0882,40.1749,53689.6709
2008-03-31 15:10:00,69.48,69.63,69.38,69.55,56608.72102071341,40.1807,40.2674,40.1229,40.2212,56608.721
2008-03-31 15:15:00,69.53,69.81,69.52,69.76,98934.94705093376,40.2096,40.3715,40.2038,40.3426,98934.9471
2008-03-31 15:20:00,69.78,70.04,69.74,70.02,59527.77109176309,40.3542,40.5045,40.331,40.493,59527.7711
2008-03-31 15:25:00,70.02,70.11,69.94,69.95,91428.818296806,40.493,40.545,40.4467,40.4525,91428.8183
2008-03-31 15:30:00,69.95,69.96,69.78,69.9,80586.63231862149,40.4525,40.4583,40.3542,40.4236,80586.6323
2008-03-31 15:35:00,69.93,70.17,69.88,70.13,89552.28610827407,40.4409,40.5797,40.412,40.5566,89552.2861
2008-03-31 15:40:00,70.13,70.5,70.13,70.41,158775.47350745217,40.5566,40.7706,40.5566,40.7185,158775.4735
2008-03-31 15:45:00,70.4,70.42,70.22,70.39,107170.83832282393,40.7127,40.7243,40.6086,40.7069,107170.8383
2008-03-31 15:50:00,70.39,70.41,70.24,70.35,159400.9842369628,40.7069,40.7185,40.6202,40.6838,159400.9842
2008-03-31 15:55:00,70.36,70.37,70.09,70.12,201101.6995376725,40.6896,40.6954,40.5334,40.5508,201101.6995
2008-04-01 08:40:00,70.02,70.02,70.02,70.02,104.25178825177424,40.493,40.493,40.493,40.493,104.2518
2008-04-01 08:45:00,70.02,70.02,70.02,70.02,0.0,40.493,40.493,40.493,40.493,0.0
2008-04-01 08:50:00,70.02,70.02,70.02,70.02,0.0,40.493,40.493,40.493,40.493,0.0
2008-04-01 08:55:00,70.19,70.19,70.19,70.19,104.25178825177424,40.5913,40.5913,40.5913,40.5913,104.2518
2008-04-01 09:00:00,70.19,70.19,70.19,70.19,0.0,40.5913,40.5913,40.5913,40.5913,0.0
2008-04-01 09:05:00,70.19,70.19,70.19,70.19,104.25178825177424,40.5913,40.5913,40.5913,40.5913,104.2518
2008-04-01 09:10:00,70.19,70.19,70.19,70.19,0.0,40.5913,40.5913,40.5913,40.5913,0.0
2008-04-01 09:15:00,70.19,70.19,70.19,70.19,0.0,40.5913,40.5913,40.5913,40.5913,0.0
2008-04-01 09:20:00,70.19,70.19,70.19,70.19,0.0,40.5913,40.5913,40.5913,40.5913,0.0
2008-04-01 09:25:00,70.19,70.19,70.19,70.19,0.0,40.5913,40.5913,40.5913,40.5913,0.0
2008-04-01 09:30:00,70.12,70.94,69.87,69.9,199329.4191373924,40.5508,41.025,40.4062,40.4236,199329.4191
2008-04-01 09:35:00,69.94,69.94,69.44,69.74,160234.998542977,40.4467,40.4467,40.1575,40.331,160234.9985
2008-04-01 09:40:00,69.74,69.75,69.5,69.51,91428.818296806,40.331,40.3368,40.1922,40.198,91428.8183
2008-04-01 09:45:00,69.53,69.79,69.35,69.69,85799.2217312102,40.2096,40.36,40.1055,40.3021,85799.2217
2008-04-01 09:50:00,69.7,69.74,69.61,69.68,84339.69669568536,40.3079,40.331,40.2559,40.2963,84339.6967
2008-04-01 09:55:00,69.69,69.78,69.28,69.29,117179.00999499424,40.3021,40.3542,40.065,40.0708,117179.01
2008-04-01 10:00:00,69.31,69.81,69.29,69.78,143658.9642109449,40.0824,40.3715,40.0708,40.3542,143658.9642
2008-04-01 10:05:00,69.78,69.8,69.56,69.62,63697.84262183406,40.3542,40.3657,40.2269,40.2616,63697.8426
2008-04-01 10:10:00,69.6,69.68,69.4,69.57,70057.20170519229,40.2501,40.2963,40.1344,40.2327,70057.2017
2008-04-01 10:15:00,69.56,69.67,69.5,69.53,52751.40485539776,40.2269,40.2906,40.1922,40.2096,52751.4049
2008-04-01 10:20:00,69.55,69.59,69.4,69.47,71308.22316421357,40.2212,40.2443,40.1344,40.1749,71308.2232
2008-04-01 10:25:00,69.5,69.7,69.47,69.57,70474.20885819939,40.1922,40.3079,40.1749,40.2327,70474.2089
2008-04-01 10:30:00,69.56,69.74,69.54,69.67,78397.34476533423,40.2269,40.331,40.2154,40.2906,78397.3448
2008-04-01 10:35:00,69.63,69.65,69.48,69.59,48268.57796057147,40.2674,40.279,40.1807,40.2443,48268.578
2008-04-01 10:40:00,69.58,69.72,69.51,69.59,39511.42774742244,40.2385,40.3195,40.198,40.2443,39511.4277
2008-04-01 10:45:00,69.59,69.8,69.5,69.77,89865.0414730294,40.2443,40.3657,40.1922,40.3484,89865.0415
2008-04-01 10:50:00,69.76,70.13,69.74,70.0,85799.2217312102,40.3426,40.5566,40.331,40.4814,85799.2217
2008-04-01 10:55:00,70.01,70.07,69.9,69.97,75165.53932952923,40.4872,40.5219,40.4236,40.4641,75165.5393
2008-04-01 11:00:00,69.97,70.19,69.97,70.19,53064.16022015309,40.4641,40.5913,40.4641,40.5913,53064.1602
2008-04-01 11:05:00,70.19,70.42,70.17,70.34,84026.94133093003,40.5913,40.7243,40.5797,40.678,84026.9413
2008-04-01 11:10:00,70.35,70.56,70.35,70.53,86633.23603722439,40.6838,40.8053,40.6838,40.7879,86633.236
2008-04-01 11:15:00,70.53,70.71,70.49,70.7,108630.36335834875,40.7879,40.892,40.7648,40.8862,108630.3634
2008-04-01 11:20:00,70.69,71.12,70.68,70.89,123329.86550184892,40.8804,41.1291,40.8746,40.9961,123329.8655
2008-04-01 11:25:00,70.91,70.91,70.64,70.64,59110.76393875599,41.0077,41.0077,40.8515,40.8515,59110.7639
2008-04-01 11:30:00,70.64,70.76,70.5,70.69,107692.09726408278,40.8515,40.9209,40.7706,40.8804,107692.0973
2008-04-01 11:35:00,70.69,70.76,70.64,70.66,45349.52788952179,40.8804,40.9209,40.8515,40.8631,45349.5279
2008-04-01 11:40:00,70.64,70.79,70.62,70.76,32109.550781546463,40.8515,40.9383,40.8399,40.9209,32109.5508
2008-04-01 11:45:00,70.76,71.0,70.74,70.84,84026.94133093003,40.9209,41.0597,40.9093,40.9672,84026.9413
2008-04-01 11:50:00,70.83,71.03,70.77,70.99,140114.40341038458,40.9614,41.0771,40.9267,41.0539,140114.4034
2008-04-01 11:55:00,71.02,71.36,71.0,71.36,45975.03861903244,41.0713,41.2679,41.0597,41.2679,45975.0386
2008-04-01 12:00:00,71.37,71.56,71.28,71.35,99977.4649334515,41.2737,41.3836,41.2216,41.2621,99977.4649
2008-04-01 12:05:00,71.32,71.43,71.23,71.25,83609.93417792294,41.2448,41.3084,41.1927,41.2043,83609.9342
2008-04-01 12:10:00,71.26,71.42,71.21,71.27,141052.66950465055,41.2101,41.3026,41.1811,41.2158,141052.6695
2008-04-01 12:15:00,71.26,71.41,71.18,71.36,108213.35620534164,41.2101,41.2968,41.1638,41.2679,108213.3562
2008-04-01 12:20:00,71.32,71.46,71.31,71.44,57442.735326727605,41.2448,41.3257,41.239,41.3142,57442.7353
2008-04-01 12:25:00,71.44,71.56,71.38,71.54,43785.75106574518,41.3142,41.3836,41.2795,41.372,43785.7511
2008-04-01 12:30:00,71.54,71.54,71.21,71.22,48372.82974882325,41.372,41.372,41.1811,41.1869,48372.8297
2008-04-01 12:35:00,71.22,71.29,71.18,71.27,32318.054358050013,41.1869,41.2274,41.1638,41.2158,32318.0544
2008-04-01 12:40:00,71.28,71.31,71.16,71.28,81837.65377764277,41.2216,41.239,41.1522,41.2216,81837.6538
2008-04-01 12:45:00,71.28,71.39,71.27,71.3,57025.728173720505,41.2216,41.2852,41.2158,41.2332,57025.7282
2008-04-01 12:50:00,71.3,71.47,71.27,71.45,51813.1387611318,41.2332,41.3315,41.2158,41.3199,51813.1388
2008-04-01 12:55:00,71.44,71.51,71.42,71.49,21580.120168117268,41.3142,41.3546,41.3026,41.3431,21580.1202
2008-04-01 13:00:00,71.49,71.6,71.48,71.58,36905.13304112808,41.3431,41.4067,41.3373,41.3951,36905.133
2008-04-01 13:05:00,71.59,71.94,71.58,71.79,61195.79970379148,41.4009,41.6033,41.3951,41.5166,61195.7997
2008-04-01 13:10:00,71.82,71.94,71.69,71.77,41596.46351245792,41.5339,41.6033,41.4587,41.505,41596.4635
2008-04-01 13:15:00,71.77,71.9,71.74,71.78,33152.06866406421,41.505,41.5802,41.4877,41.5108,33152.0687
2008-04-01 13:20:00,71.77,71.84,71.66,71.82,35028.600852596144,41.505,41.5455,41.4414,41.5339,35028.6009
2008-04-01 13:25:00,71.82,71.94,71.82,71.92,43472.99570098986,41.5339,41.6033,41.5339,41.5917,43472.9957
2008-04-01 13:30:00,71.91,71.94,71.86,71.88,33152.06866406421,41.586,41.6033,41.557,41.5686,33152.0687
2008-04-01 13:35:00,71.87,71.88,71.73,71.75,27313.96852196485,41.5628,41.5686,41.4819,41.4934,27313.9685
2008-04-01 13:40:00,71.73,71.77,71.63,71.63,33881.83118182663,41.4819,41.505,41.424,41.424,33881.8312
2008-04-01 13:45:00,71.64,71.74,71.55,71.57,38051.9027118976,41.4298,41.4877,41.3778,41.3893,38051.9027
2008-04-01 13:50:00,71.56,71.63,71.51,71.52,50562.117302110506,41.3836,41.424,41.3546,41.3604,50562.1173
2008-04-01 13:55:00,71.51,71.53,71.39,71.46,67763.66236365326,41.3546,41.3662,41.2852,41.3257,67763.6624
2008-04-01 14:00:00,71.46,71.5,71.4,71.44,53481.16737316018,41.3257,41.3489,41.291,41.3142,53481.1674
2008-04-01 14:05:00,71.43,71.62,71.41,71.54,87571.50213149036,41.3084,41.4183,41.2968,41.372,87571.5021
2008-04-01 14:10:00,71.54,71.62,71.49,71.62,61821.310433302126,41.372,41.4183,41.3431,41.4183,61821.3104
2008-04-01 14:15:00,71.62,71.63,71.34,71.4,45453.77967777357,41.4183,41.424,41.2563,41.291,45453.7797
2008-04-01 14:20:00,71.37,71.58,71.29,71.36,91324.56650855424,41.2737,41.3951,41.2274,41.2679,91324.5665
2008-04-01 14:25:00,71.37,71.41,71.3,71.37,43681.49927749341,41.2737,41.2968,41.2332,41.2737,43681.4993
2008-04-01 14:30:00,71.38,71.49,71.37,71.49,47955.82259581615,41.2795,41.3431,41.2737,41.3431,47955.8226
2008-04-01 14:35:00,71.49,71.62,71.43,71.6,76103.80542379519,41.3431,41.4183,41.3084,41.4067,76103.8054
2008-04-01 14:40:00,71.6,71.62,71.49,71.57,53376.91558490841,41.4067,41.4183,41.3431,41.3893,53376.9156
2008-04-01 14:45:00,71.57,71.71,71.55,71.67,42951.736759730986,41.3893,41.4703,41.3778,41.4472,42951.7368
2008-04-01 14:50:00,71.7,71.86,71.58,71.78,54940.69240868503,41.4645,41.557,41.3951,41.5108,54940.6924
2008-04-01 14:55:00,71.79,71.81,71.58,71.58,44932.5207365147,41.5166,41.5281,41.3951,41.3951,44932.5207
2008-04-01 15:00:00,71.57,71.85,71.57,71.77,44619.76537175937,41.3893,41.5513,41.3893,41.505,44619.7654
2008-04-01 15:05:00,71.77,71.93,71.76,71.83,69535.94276393342,41.505,41.5975,41.4992,41.5397,69535.9428
2008-04-01 15:10:00,71.83,71.94,71.81,71.81,53376.91558490841,41.5397,41.6033,41.5281,41.5281,53376.9156
2008-04-01 15:15:00,71.78,71.94,71.75,71.84,47955.82259581615,41.5108,41.6033,41.4934,41.5455,47955.8226
2008-04-01 15:20:00,71.82,71.91,71.72,71.75,64010.59798658938,41.5339,41.586,41.4761,41.4934,64010.598
2008-04-01 15:25:00,71.76,71.83,71.69,71.71,85486.46636645487,41.4992,41.5397,41.4587,41.4703,85486.4664
2008-04-01 15:30:00,71.72,71.8,71.38,71.39,104251.78825177424,41.4761,41.5223,41.2795,41.2852,104251.7883
2008-04-01 15:35:00,71.38,71.53,71.35,71.53,115615.23317121762,41.2795,41.3662,41.2621,41.3662,115615.2332
2008-04-01 15:40:00,71.51,71.74,71.51,71.74,84339.69669568536,41.3546,41.4877,41.3546,41.4877,84339.6967
2008-04-01 15:45:00,71.72,71.81,71.66,71.76,309940.56647252484,41.4761,41.5281,41.4414,41.4992,309940.5665
2008-04-01 15:50:00,71.76,71.79,71.7,71.78,173787.73101570766,41.4992,41.5166,41.4645,41.5108,173787.731
2008-04-01 15:55:00,71.76,71.8,71.64,71.72,436919.2445631858,41.4992,41.5223,41.4298,41.4761,436919.2446
2008-04-02 09:30:00,71.83,71.94,71.46,71.87,205897.2817972541,41.5397,41.6033,41.3257,41.5628,205897.2818
2008-04-02 09:35:00,71.85,71.97,71.8,71.82,99664.70956869615,41.5513,41.6207,41.5223,41.5339,99664.7096
2008-04-02 09:40:00,71.79,71.86,71.54,71.85,110611.14733513248,41.5166,41.557,41.372,41.5513,110611.1473
2008-04-02 09:45:00,71.84,71.88,71.48,71.58,127187.18166716456,41.5455,41.5686,41.3373,41.3951,127187.1817
2008-04-02 09:50:00,71.59,71.65,71.36,71.36,154188.3948243741,41.4009,41.4356,41.2679,41.2679,154188.3948
2008-04-02 09:55:00,71.38,71.45,71.26,71.34,134172.05148003343,41.2795,41.3199,41.2101,41.2563,134172.0515
2008-04-02 10:00:00,71.36,71.63,71.31,71.56,121557.58510156877,41.2679,41.424,41.239,41.3836,121557.5851
2008-04-02 10:05:00,71.55,71.64,71.51,71.53,67659.41057540147,41.3778,41.4298,41.3546,41.3662,67659.4106
2008-04-02 10:10:00,71.53,71.6,71.36,71.42,107275.0901110757,41.3662,41.4067,41.2679,41.3026,107275.0901
2008-04-02 10:15:00,71.45,71.49,71.31,71.4,72871.99998799019,41.3199,41.3431,41.239,41.291,72872.0
2008-04-02 10:20:00,71.38,71.5,71.24,71.29,80065.37337736262,41.2795,41.3489,41.1985,41.2274,80065.3734
2008-04-02 10:25:00,71.29,71.38,71.28,71.3,81524.89841288746,41.2274,41.2795,41.2216,41.2332,81524.8984
2008-04-02 10:30:00,71.3,71.51,71.14,71.34,243949.18450915173,41.2332,41.3546,41.1407,41.2563,243949.1845
2008-04-02 10:35:00,71.33,71.59,71.32,71.41,160860.50927248766,41.2505,41.4009,41.2448,41.2968,160860.5093
2008-04-02 10:40:00,71.41,71.75,71.34,71.74,111132.40627639134,41.2968,41.4934,41.2563,41.4877,111132.4063
2008-04-02 10:45:00,71.75,71.89,71.48,71.7,144597.23030521086,41.4934,41.5744,41.3373,41.4645,144597.2303
2008-04-02 10:50:00,71.7,71.85,71.59,71.79,128021.19597317876,41.4645,41.5513,41.4009,41.5166,128021.196
2008-04-02 10:55:00,71.82,72.12,71.8,72.05,201622.95847893137,41.5339,41.7074,41.5223,41.6669,201622.9585
2008-04-02 11:00:00,72.03,72.16,71.98,72.1,90907.55935554714,41.6554,41.7305,41.6264,41.6958,90907.5594
2008-04-02 11:05:00,72.1,72.1,71.86,71.99,121036.3261603099,41.6958,41.6958,41.557,41.6322,121036.3262
2008-04-02 11:10:00,71.98,72.04,71.88,71.98,55566.20313819567,41.6264,41.6611,41.5686,41.6264,55566.2031
2008-04-02 11:15:00,71.97,71.99,71.85,71.87,93513.85406184148,41.6207,41.6322,41.5513,41.5628,93513.8541
2008-04-02 11:20:00,71.88,71.97,71.81,71.82,65470.12302211423,41.5686,41.6207,41.5281,41.5339,65470.123
2008-04-02 11:25:00,71.81,71.85,71.65,71.67,87675.75391974213,41.5281,41.5513,41.4356,41.4472,87675.7539
2008-04-02 11:30:00,71.65,71.79,71.64,71.75,36800.88125287631,41.4356,41.5166,41.4298,41.4934,36800.8813
2008-04-02 11:35:00,71.77,71.96,71.76,71.77,33464.82402881953,41.505,41.6149,41.4992,41.505,33464.824
2008-04-02 11:40:00,71.76,71.84,71.69,71.8,72037.985681976,41.4992,41.5455,41.4587,41.5223,72037.9857
2008-04-02 11:45:00,71.8,71.84,71.7,71.81,72037.985681976,41.5223,41.5455,41.4645,41.5281,72037.9857
2008-04-02 11:50:00,71.81,71.89,71.78,71.83,68597.67666966745,41.5281,41.5744,41.5108,41.5397,68597.6767
2008-04-02 11:55:00,71.82,71.86,71.8,71.82,37009.38482937985,41.5339,41.557,41.5223,41.5339,37009.3848
2008-04-02 12:00:00,71.82,71.9,71.8,71.82,42013.47066546501,41.5339,41.5802,41.5223,41.5339,42013.4707
2008-04-02 12:05:00,71.82,71.96,71.81,71.93,52438.64949064244,41.5339,41.6149,41.5281,41.5975,52438.6495
2008-04-02 12:10:00,71.93,71.94,71.88,71.93,48685.58511357857,41.5975,41.6033,41.5686,41.5975,48685.5851
2008-04-02 12:15:00,71.93,71.94,71.87,71.88,48581.33332532679,41.5975,41.6033,41.5628,41.5686,48581.3333
2008-04-02 12:20:00,71.9,71.94,71.83,71.9,60883.04433903616,41.5802,41.6033,41.5397,41.5802,60883.0443
2008-04-02 12:25:00,71.91,71.94,71.86,71.89,50145.110149103406,41.586,41.6033,41.557,41.5744,50145.1101
2008-04-02 12:30:00,71.88,71.95,71.87,71.92,81524.89841288746,41.5686,41.6091,41.5628,41.5917,81524.8984
2008-04-02 12:35:00,71.92,71.93,71.8,71.84,43890.00285399696,41.5917,41.5975,41.5223,41.5455,43890.0029
2008-04-02 12:40:00,71.85,71.86,71.78,71.8,35862.61515861034,41.5513,41.557,41.5108,41.5223,35862.6152
2008-04-02 12:45:00,71.8,71.93,71.77,71.9,37947.65092364582,41.5223,41.5975,41.505,41.5802,37947.6509
2008-04-02 12:50:00,71.89,71.91,71.8,71.86,35028.600852596144,41.5744,41.586,41.5223,41.557,35028.6009
2008-04-02 12:55:00,71.86,71.99,71.86,71.96,61300.05149204325,41.557,41.6322,41.557,41.6149,61300.0515
2008-04-02 13:00:00,71.98,72.14,71.92,71.92,219345.762481733,41.6264,41.719,41.5917,41.5917,219345.7625
2008-04-02 13:05:00,71.93,71.95,71.77,71.78,72663.49641148665,41.5975,41.6091,41.505,41.5108,72663.4964
2008-04-02 13:10:00,71.8,71.83,71.68,71.71,42743.23318322744,41.5223,41.5397,41.453,41.4703,42743.2332
2008-04-02 13:15:00,71.72,71.75,71.52,71.62,46704.80113679486,41.4761,41.4934,41.3604,41.4183,46704.8011
2008-04-02 13:20:00,71.63,71.87,71.62,71.87,263235.7653357299,41.424,41.5628,41.4183,41.5628,263235.7653
2008-04-02 13:25:00,71.87,71.87,71.69,71.81,102688.01142799764,41.5628,41.5628,41.4587,41.5281,102688.0114
2008-04-02 13:30:00,71.81,71.99,71.79,71.94,194950.84403081785,41.5281,41.6322,41.5166,41.6033,194950.844
2008-04-02 13:35:00,71.92,71.92,71.72,71.84,164717.8254378033,41.5917,41.5917,41.4761,41.5455,164717.8254
2008-04-02 13:40:00,71.84,71.96,71.79,71.85,140844.165928147,41.5455,41.6149,41.5166,41.5513,140844.1659
2008-04-02 13:45:00,71.86,72.22,71.84,72.19,191510.53501850928,41.557,41.7652,41.5455,41.7479,191510.535
2008-04-02 13:50:00,72.23,72.48,72.06,72.48,339235.3189712734,41.771,41.9156,41.6727,41.9156,339235.319
2008-04-02 13:55:00,72.48,72.5,72.24,72.24,123017.1101370936,41.9156,41.9272,41.7768,41.7768,123017.1101
2008-04-02 14:00:00,72.24,72.45,72.22,72.41,70578.46064645116,41.7768,41.8982,41.7652,41.8751,70578.4606
2008-04-02 14:05:00,72.41,72.56,72.37,72.43,109360.12587611118,41.8751,41.9619,41.852,41.8867,109360.1259
2008-04-02 14:10:00,72.44,72.53,72.38,72.4,103313.52215750828,41.8925,41.9445,41.8578,41.8693,103313.5222
2008-04-02 14:15:00,72.43,72.5,72.36,72.47,90490.55220254004,41.8867,41.9272,41.8462,41.9098,90490.5522
2008-04-02 14:20:00,72.46,72.49,72.42,72.43,123955.37623135957,41.904,41.9214,41.8809,41.8867,123955.3762
2008-04-02 14:25:00,72.45,72.56,72.36,72.46,223098.82685879688,41.8982,41.9619,41.8462,41.904,223098.8269
2008-04-02 14:30:00,72.45,72.47,72.22,72.25,89760.78968477761,41.8982,41.9098,41.7652,41.7826,89760.7897
2008-04-02 14:35:00,72.25,72.25,72.01,72.03,90907.55935554714,41.7826,41.7826,41.6438,41.6554,90907.5594
2008-04-02 14:40:00,72.03,72.06,71.85,71.97,75686.7982707881,41.6554,41.6727,41.5513,41.6207,75686.7983
2008-04-02 14:45:00,71.95,71.95,71.73,71.81,77250.57509456472,41.6091,41.6091,41.4819,41.5281,77250.5751
2008-04-02 14:50:00,71.81,71.85,71.72,71.79,60987.29612728793,41.5281,41.5513,41.4761,41.5166,60987.2961
2008-04-02 14:55:00,71.8,71.94,71.8,71.89,55983.21029120277,41.5223,41.6033,41.5223,41.5744,55983.2103
2008-04-02 15:00:00,71.9,71.91,71.59,71.63,108526.11157009698,41.5802,41.586,41.4009,41.424,108526.1116
2008-04-02 15:05:00,71.64,71.75,71.54,71.68,73601.76250575262,41.4298,41.4934,41.372,41.453,73601.7625
2008-04-02 15:10:00,71.68,71.88,71.64,71.64,107379.34189932748,41.453,41.5686,41.4298,41.4298,107379.3419
2008-04-02 15:15:00,71.64,71.78,71.54,71.72,87780.00570799391,41.4298,41.5108,41.372,41.4761,87780.0057
2008-04-02 15:20:00,71.71,71.82,71.59,71.62,91845.8254498131,41.4703,41.5339,41.4009,41.4183,91845.8254
2008-04-02 15:25:00,71.62,71.73,71.54,71.68,66408.38911638019,41.4183,41.4819,41.372,41.453,66408.3891
2008-04-02 15:30:00,71.69,71.74,71.59,71.67,74018.7696587597,41.4587,41.4877,41.4009,41.4472,74018.7697
2008-04-02 15:35:00,71.67,71.84,71.61,71.67,77354.82688281649,41.4472,41.5455,41.4125,41.4472,77354.8269
2008-04-02 15:40:00,71.65,71.86,71.63,71.72,94139.36479135214,41.4356,41.557,41.424,41.4761,94139.3648
2008-04-02 15:45:00,71.72,71.77,71.59,71.71,92679.8397558273,41.4761,41.505,41.4009,41.4703,92679.8398
2008-04-02 15:50:00,71.72,71.78,71.62,71.7,174413.2417452183,41.4761,41.5108,41.4183,41.4645,174413.2417
2008-04-02 15:55:00,71.7,71.82,71.66,71.78,132608.27465625684,41.4645,41.5339,41.4414,41.5108,132608.2747
2008-04-03 09:30:00,71.55,72.09,71.17,72.04,119264.04576002972,41.3778,41.6901,41.158,41.6611,119264.0458
2008-04-03 09:35:00,72.07,72.13,71.93,72.11,83088.67523666407,41.6785,41.7132,41.5975,41.7016,83088.6752
2008-04-03 09:40:00,72.11,72.29,71.86,71.88,154918.15734213652,41.7016,41.8057,41.557,41.5686,154918.1573
2008-04-03 09:45:00,71.89,72.07,71.85,72.03,119159.79397177797,41.5744,41.6785,41.5513,41.6554,119159.794
2008-04-03 09:50:00,72.02,72.3,72.0,72.25,295658.0714820317,41.6496,41.8115,41.638,41.7826,295658.0715
2008-04-03 09:55:00,72.25,72.69,72.18,72.51,153979.89124787055,41.7826,42.037,41.7421,41.9329,153979.8912
2008-04-03 10:00:00,72.5,72.57,72.32,72.43,341841.61367756774,41.9272,41.9676,41.8231,41.8867,341841.6137
2008-04-03 10:05:00,72.44,72.62,72.39,72.55,246972.4863684532,41.8925,41.9966,41.8636,41.9561,246972.4864
2008-04-03 10:10:00,72.56,72.59,72.46,72.55,260629.4706294356,41.9619,41.9792,41.904,41.9561,260629.4706
2008-04-03 10:15:00,72.56,72.61,72.45,72.54,262193.2474532122,41.9619,41.9908,41.8982,41.9503,262193.2475
2008-04-03 10:20:00,72.54,72.59,72.27,72.44,187653.21885319363,41.9503,41.9792,41.7942,41.8925,187653.2189
2008-04-03 10:25:00,72.44,72.77,72.39,72.76,108943.11872310408,41.8925,42.0833,41.8636,42.0775,108943.1187
2008-04-03 10:30:00,72.77,72.78,72.51,72.55,96120.14876813584,42.0833,42.0891,41.9329,41.9561,96120.1488
2008-04-03 10:35:00,72.55,72.88,72.51,72.81,96537.15592114294,41.9561,42.1469,41.9329,42.1064,96537.1559
2008-04-03 10:40:00,72.85,72.94,72.73,72.79,146369.51070549103,42.1296,42.1816,42.0602,42.0949,146369.5107
2008-04-03 10:45:00,72.8,72.8,72.56,72.64,82880.17166016051,42.1007,42.1007,41.9619,42.0081,82880.1717
2008-04-03 10:50:00,72.63,72.67,72.56,72.63,71933.73389372423,42.0023,42.0255,41.9619,42.0023,71933.7339
2008-04-03 10:55:00,72.65,72.9,72.64,72.83,54106.67810267083,42.0139,42.1585,42.0081,42.118,54106.6781
2008-04-03 11:00:00,72.83,72.99,72.8,72.98,53898.17452616728,42.118,42.2105,42.1007,42.2048,53898.1745
2008-04-03 11:05:00,72.99,73.26,72.97,73.16,143033.45348143426,42.2105,42.3667,42.199,42.3088,143033.4535
2008-04-03 11:10:00,73.16,73.38,73.16,73.34,96432.90413289116,42.3088,42.4361,42.3088,42.4129,96432.9041
2008-04-03 11:15:00,73.35,73.45,73.16,73.16,95077.6308856181,42.4187,42.4766,42.3088,42.3088,95077.6309
2008-04-03 11:20:00,73.16,73.29,73.08,73.11,87675.75391974213,42.3088,42.384,42.2626,42.2799,87675.7539
2008-04-03 11:25:00,73.1,73.24,73.08,73.2,55670.45492644744,42.2741,42.3551,42.2626,42.332,55670.4549
2008-04-03 11:30:00,73.21,73.31,73.15,73.21,60674.54076253261,42.3378,42.3956,42.3031,42.3378,60674.5408
2008-04-03 11:35:00,73.21,73.26,73.05,73.15,61925.5622215539,42.3378,42.3667,42.2452,42.3031,61925.5622
2008-04-03 11:40:00,73.15,73.32,73.12,73.31,39407.175959170665,42.3031,42.4014,42.2857,42.3956,39407.176
2008-04-03 11:45:00,73.32,73.51,73.31,73.4,78501.596553586,42.4014,42.5113,42.3956,42.4476,78501.5966
2008-04-03 11:50:00,73.4,73.4,73.17,73.18,61612.806856798576,42.4476,42.4476,42.3146,42.3204,61612.8069
2008-04-03 11:55:00,73.18,73.25,73.12,73.15,65365.87123386245,42.3204,42.3609,42.2857,42.3031,65365.8712
2008-04-03 12:00:00,73.15,73.28,73.15,73.26,40866.7009946955,42.3031,42.3782,42.3031,42.3667,40866.701
2008-04-03 12:05:00,73.28,73.34,73.18,73.27,37113.63661763163,42.3782,42.4129,42.3204,42.3725,37113.6366
2008-04-03 12:10:00,73.28,73.28,73.11,73.15,41075.20457119905,42.3782,42.3782,42.2799,42.3031,41075.2046
2008-04-03 12:15:00,73.14,73.14,73.06,73.12,36071.11873511389,42.2973,42.2973,42.251,42.2857,36071.1187
2008-04-03 12:20:00,73.13,73.13,72.88,72.93,55670.45492644744,42.2915,42.2915,42.1469,42.1758,55670.4549
2008-04-03 12:25:00,72.92,72.97,72.92,72.95,18556.81830881581,42.1701,42.199,42.1701,42.1874,18556.8183
2008-04-03 12:30:00,72.94,73.07,72.89,73.03,30650.025746021627,42.1816,42.2568,42.1527,42.2337,30650.0257
2008-04-03 12:35:00,73.01,73.26,73.01,73.25,55149.19598518857,42.2221,42.3667,42.2221,42.3609,55149.196
2008-04-03 12:40:00,73.26,73.37,73.18,73.35,69952.94991694052,42.3667,42.4303,42.3204,42.4187,69952.9499
2008-04-03 12:45:00,73.34,73.5,73.32,73.33,91324.56650855424,42.4129,42.5055,42.4014,42.4072,91324.5665
2008-04-03 12:50:00,73.32,73.36,73.27,73.35,50979.124455117606,42.4014,42.4245,42.3725,42.4187,50979.1245
2008-04-03 12:55:00,73.34,73.38,73.26,73.26,58068.24605623825,42.4129,42.4361,42.3667,42.3667,58068.2461
2008-04-03 13:00:00,73.27,73.46,73.25,73.46,42117.72245371679,42.3725,42.4823,42.3609,42.4823,42117.7225
2008-04-03 13:05:00,73.46,73.62,73.4,73.56,98100.93274491956,42.4823,42.5749,42.4476,42.5402,98100.9327
2008-04-03 13:10:00,73.57,73.64,73.46,73.63,46913.30471329841,42.546,42.5864,42.4823,42.5806,46913.3047
2008-04-03 13:15:00,73.63,73.7,73.59,73.68,33986.0829700784,42.5806,42.6211,42.5575,42.6096,33986.083
2008-04-03 13:20:00,73.67,73.72,73.64,73.68,30441.52216951808,42.6038,42.6327,42.5864,42.6096,30441.5222
2008-04-03 13:25:00,73.67,73.67,73.46,73.46,28981.99713399324,42.6038,42.6038,42.4823,42.4823,28981.9971
2008-04-03 13:30:00,73.47,73.53,73.25,73.26,69640.19455218519,42.4881,42.5228,42.3609,42.3667,69640.1946
2008-04-03 13:35:00,73.26,73.3,73.09,73.11,133129.5335975157,42.3667,42.3898,42.2684,42.2799,133129.5336
2008-04-03 13:40:00,73.1,73.1,72.96,73.01,55566.20313819567,42.2741,42.2741,42.1932,42.2221,55566.2031
2008-04-03 13:45:00,73.01,73.28,73.0,73.12,121557.58510156877,42.2221,42.3782,42.2163,42.2857,121557.5851
2008-04-03 13:50:00,73.13,73.13,73.02,73.07,65574.37481036599,42.2915,42.2915,42.2279,42.2568,65574.3748
2008-04-03 13:55:00,73.07,73.08,72.9,72.94,59423.51930351132,42.2568,42.2626,42.1585,42.1816,59423.5193
2008-04-03 14:00:00,72.93,73.0,72.77,72.78,92992.59512058264,42.1758,42.2163,42.0833,42.0891,92992.5951
2008-04-03 14:05:00,72.78,72.8,72.62,72.7,121974.59225457588,42.0891,42.1007,41.9966,42.0428,121974.5923
2008-04-03 14:10:00,72.71,72.79,72.65,72.77,93305.35048533794,42.0486,42.0949,42.0139,42.0833,93305.3505
2008-04-03 14:15:00,72.75,72.82,72.64,72.75,72663.49641148665,42.0717,42.1122,42.0081,42.0717,72663.4964
2008-04-03 14:20:00,72.75,72.79,72.65,72.71,45349.52788952179,42.0717,42.0949,42.0139,42.0486,45349.5279
2008-04-03 14:25:00,72.7,72.8,72.63,72.8,51708.88697288002,42.0428,42.1007,42.0023,42.1007,51708.887
2008-04-03 14:30:00,72.8,72.91,72.8,72.83,57546.987114979376,42.1007,42.1643,42.1007,42.118,57546.9871
2008-04-03 14:35:00,72.84,72.84,72.64,72.68,55566.20313819567,42.1238,42.1238,42.0081,42.0313,55566.2031
2008-04-03 14:40:00,72.67,72.77,72.62,72.65,67450.90699889793,42.0255,42.0833,41.9966,42.0139,67450.907
2008-04-03 14:45:00,72.65,72.73,72.61,72.73,33152.06866406421,42.0139,42.0602,41.9908,42.0602,33152.0687
2008-04-03 14:50:00,72.77,72.81,72.65,72.71,54836.44062043325,42.0833,42.1064,42.0139,42.0486,54836.4406
2008-04-03 14:55:00,72.7,72.86,72.66,72.81,64844.612292603575,42.0428,42.1354,42.0197,42.1064,64844.6123
2008-04-03 15:00:00,72.8,72.8,72.69,72.78,52021.64233763534,42.1007,42.1007,42.037,42.0891,52021.6423
2008-04-03 15:05:00,72.77,72.79,72.67,72.74,49415.34763134099,42.0833,42.0949,42.0255,42.066,49415.3476
2008-04-03 15:10:00,72.76,72.84,72.65,72.79,57129.97996197228,42.0775,42.1238,42.0139,42.0949,57129.98
2008-04-03 15:15:00,72.79,72.8,72.59,72.59,47747.3190193126,42.0949,42.1007,41.9792,41.9792,47747.319
2008-04-03 15:20:00,72.59,72.61,72.54,72.58,52751.40485539776,41.9792,41.9908,41.9503,41.9734,52751.4049
2008-04-03 15:25:00,72.56,73.18,72.48,72.48,70995.46779945826,41.9619,42.3204,41.9156,41.9156,70995.4678
2008-04-03 15:30:00,72.48,72.48,72.26,72.34,81629.15020113923,41.9156,41.9156,41.7884,41.8346,81629.1502
2008-04-03 15:35:00,72.34,72.48,72.34,72.34,71516.72674071713,41.8346,41.9156,41.8346,41.8346,71516.7267
2008-04-03 15:40:00,72.33,72.48,72.3,72.31,65157.3676573589,41.8289,41.9156,41.8115,41.8173,65157.3677
2008-04-03 15:45:00,72.31,72.33,72.22,72.22,124685.138749122,41.8173,41.8289,41.7652,41.7652,124685.1387
2008-04-03 15:50:00,72.24,72.4,72.19,72.4,136152.83545681715,41.7768,41.8693,41.7479,41.8693,136152.8355
2008-04-03 15:55:00,72.4,72.5,72.36,72.43,146682.26607024635,41.8693,41.9272,41.8462,41.8867,146682.2661
2008-04-04 09:30:00,72.7,73.83,72.7,73.69,145118.48924646975,42.0428,42.6963,42.0428,42.6153,145118.4892
2008-04-04 09:35:00,73.69,73.93,73.18,73.19,134901.81399779586,42.6153,42.7541,42.3204,42.3262,134901.814
2008-04-04 09:40:00,73.19,73.68,73.13,73.64,57651.23890323116,42.3262,42.6096,42.2915,42.5864,57651.2389
2008-04-04 09:45:00,73.63,73.69,73.47,73.6,110194.14018212535,42.5806,42.6153,42.4881,42.5633,110194.1402
2008-04-04 09:50:00,73.59,73.92,73.56,73.91,132608.27465625684,42.5575,42.7484,42.5402,42.7426,132608.2747
2008-04-04 09:55:00,73.91,74.05,73.75,73.85,77667.5822475718,42.7426,42.8235,42.65,42.7079,77667.5822
2008-04-04 10:00:00,73.83,73.87,73.63,73.77,75374.04290603277,42.6963,42.7194,42.5806,42.6616,75374.0429
2008-04-04 10:05:00,73.73,73.96,73.71,73.88,57338.48353847583,42.6385,42.7715,42.6269,42.7252,57338.4835
2008-04-04 10:10:00,73.87,74.0,73.82,73.94,44411.26179525583,42.7194,42.7946,42.6905,42.7599,44411.2618
2008-04-04 10:15:00,73.94,73.95,73.76,73.79,46079.29040728421,42.7599,42.7657,42.6558,42.6732,46079.2904
2008-04-04 10:20:00,73.79,73.81,73.63,73.69,57651.23890323116,42.6732,42.6847,42.5806,42.6153,57651.2389
2008-04-04 10:25:00,73.7,73.74,73.57,73.7,45036.77252476647,42.6211,42.6443,42.546,42.6211,45036.7725
2008-04-04 10:30:00,73.67,73.73,73.56,73.64,47017.55650155018,42.6038,42.6385,42.5402,42.5864,47017.5565
2008-04-04 10:35:00,73.62,73.67,73.5,73.61,52959.90843190131,42.5749,42.6038,42.5055,42.5691,52959.9084
2008-04-04 10:40:00,73.61,73.69,73.54,73.59,119159.79397177797,42.5691,42.6153,42.5286,42.5575,119159.794
2008-04-04 10:45:00,73.59,73.69,73.5,73.64,72142.23747022777,42.5575,42.6153,42.5055,42.5864,72142.2375
2008-04-04 10:50:00,73.65,73.68,73.52,73.57,56191.71386770631,42.5922,42.6096,42.517,42.546,56191.7139
2008-04-04 10:55:00,73.56,73.6,73.5,73.54,58276.7496327418,42.5402,42.5633,42.5055,42.5286,58276.7496
2008-04-04 11:00:00,73.54,73.63,73.46,73.56,54315.18167917438,42.5286,42.5806,42.4823,42.5402,54315.1817
2008-04-04 11:05:00,73.56,73.71,73.46,73.65,68597.67666966745,42.5402,42.6269,42.4823,42.5922,68597.6767
2008-04-04 11:10:00,73.67,73.73,73.55,73.57,30650.025746021627,42.6038,42.6385,42.5344,42.546,30650.0257
2008-04-04 11:15:00,73.55,73.83,73.52,73.81,66721.14448113552,42.5344,42.6963,42.517,42.6847,66721.1445
2008-04-04 11:20:00,73.82,73.89,73.69,73.71,50770.620878614056,42.6905,42.731,42.6153,42.6269,50770.6209
2008-04-04 11:25:00,73.72,73.91,73.72,73.85,36071.11873511389,42.6327,42.7426,42.6327,42.7079,36071.1187
2008-04-04 11:30:00,73.85,73.89,73.75,73.82,41909.21887721324,42.7079,42.731,42.65,42.6905,41909.2189
2008-04-04 11:35:00,73.82,73.97,73.82,73.97,24603.42202741872,42.6905,42.7773,42.6905,42.7773,24603.422
2008-04-04 11:40:00,73.93,73.97,73.78,73.87,38051.9027118976,42.7541,42.7773,42.6674,42.7194,38051.9027
2008-04-04 11:45:00,73.87,73.88,73.73,73.73,44932.5207365147,42.7194,42.7252,42.6385,42.6385,44932.5207
2008-04-04 11:50:00,73.75,73.75,73.63,73.72,30337.270381266306,42.65,42.65,42.5806,42.6327,30337.2704
2008-04-04 11:55:00,73.72,73.81,73.61,73.69,29294.75249874856,42.6327,42.6847,42.5691,42.6153,29294.7525
2008-04-04 12:00:00,73.73,73.78,73.68,73.71,19286.58082657824,42.6385,42.6674,42.6096,42.6269,19286.5808
2008-04-04 12:05:00,73.73,73.86,73.73,73.85,23352.40056839743,42.6385,42.7137,42.6385,42.7079,23352.4006
2008-04-04 12:10:00,73.85,74.04,73.83,74.02,41804.96708896147,42.7079,42.8178,42.6963,42.8062,41804.9671
2008-04-04 12:15:00,74.0,74.06,73.92,73.94,30858.529322525173,42.7946,42.8293,42.7484,42.7599,30858.5293
2008-04-04 12:20:00,73.91,73.98,73.88,73.94,23560.90414490098,42.7426,42.7831,42.7252,42.7599,23560.9041
2008-04-04 12:25:00,73.93,74.05,73.86,74.01,32318.054358050013,42.7541,42.8235,42.7137,42.8004,32318.0544
2008-04-04 12:30:00,74.01,74.08,73.96,74.01,29294.75249874856,42.8004,42.8409,42.7715,42.8004,29294.7525
2008-04-04 12:35:00,74.03,74.12,74.0,74.07,26896.96136895776,42.812,42.864,42.7946,42.8351,26896.9614
2008-04-04 12:40:00,74.06,74.1,73.97,74.06,28356.48640448259,42.8293,42.8525,42.7773,42.8293,28356.4864
2008-04-04 12:45:00,74.07,74.09,73.99,74.03,24811.925603922267,42.8351,42.8467,42.7888,42.812,24811.9256
2008-04-04 12:50:00,74.01,74.05,73.93,74.02,23769.407721404525,42.8004,42.8235,42.7541,42.8062,23769.4077
2008-04-04 12:55:00,74.02,74.1,73.99,74.08,45558.03146602534,42.8062,42.8525,42.7888,42.8409,45558.0315
2008-04-04 13:00:00,74.07,74.13,74.03,74.12,24186.414874411625,42.8351,42.8698,42.812,42.864,24186.4149
2008-04-04 13:05:00,74.12,74.12,74.0,74.04,41596.46351245792,42.864,42.864,42.7946,42.8178,41596.4635
2008-04-04 13:10:00,74.06,74.07,73.97,74.02,31379.788263784045,42.8293,42.8351,42.7773,42.8062,31379.7883
2008-04-04 13:15:00,74.03,74.07,73.92,74.0,29920.26322825921,42.812,42.8351,42.7484,42.7946,29920.2632
2008-04-04 13:20:00,74.0,74.2,73.97,74.19,34090.33475833017,42.7946,42.9103,42.7773,42.9045,34090.3348
2008-04-04 13:25:00,74.2,74.29,74.17,74.29,38677.41344140824,42.9103,42.9623,42.8929,42.9623,38677.4134
2008-04-04 13:30:00,74.26,74.28,74.12,74.2,32943.56508756066,42.945,42.9565,42.864,42.9103,32943.5651
2008-04-04 13:35:00,74.2,74.29,74.09,74.16,46600.549348543085,42.9103,42.9623,42.8467,42.8872,46600.5493
2008-04-04 13:40:00,74.15,74.2,74.04,74.14,47226.06007805373,42.8814,42.9103,42.8178,42.8756,47226.0601
2008-04-04 13:45:00,74.11,74.24,74.09,74.15,35758.363370358566,42.8582,42.9334,42.8467,42.8814,35758.3634
2008-04-04 13:50:00,74.14,74.19,73.87,73.97,54627.9370439297,42.8756,42.9045,42.7194,42.7773,54627.937
2008-04-04 13:55:00,73.96,74.01,73.87,73.96,45662.28325427712,42.7715,42.8004,42.7194,42.7715,45662.2833
2008-04-04 14:00:00,73.97,74.13,73.95,74.02,50979.124455117606,42.7773,42.8698,42.7657,42.8062,50979.1245
2008-04-04 14:05:00,74.03,74.03,73.76,73.77,72350.74104673132,42.812,42.812,42.6558,42.6616,72350.741
2008-04-04 14:10:00,73.78,74.03,73.77,73.99,38156.15450014937,42.6674,42.812,42.6616,42.7888,38156.1545
2008-04-04 14:15:00,73.97,74.0,73.88,73.91,31379.788263784045,42.7773,42.7946,42.7252,42.7426,31379.7883
2008-04-04 14:20:00,73.88,74.08,73.85,73.88,39511.42774742244,42.7252,42.8409,42.7079,42.7252,39511.4277
2008-04-04 14:25:00,73.88,73.97,73.84,73.97,40345.44205343663,42.7252,42.7773,42.7021,42.7773,40345.4421
2008-04-04 14:30:00,73.97,74.0,73.89,73.97,31067.032899028723,42.7773,42.7946,42.731,42.7773,31067.0329
2008-04-04 14:35:00,73.97,74.1,73.95,74.02,65887.13017512132,42.7773,42.8525,42.7657,42.8062,65887.1302
2008-04-04 14:40:00,74.02,74.18,74.01,74.09,42951.736759730986,42.8062,42.8987,42.8004,42.8467,42951.7368
2008-04-04 14:45:00,74.09,74.14,74.05,74.11,34298.83833483372,42.8467,42.8756,42.8235,42.8582,34298.8383
2008-04-04 14:50:00,74.12,74.22,74.12,74.2,47747.3190193126,42.864,42.9218,42.864,42.9103,47747.319
2008-04-04 14:55:00,74.2,74.29,74.17,74.2,48685.58511357857,42.9103,42.9623,42.8929,42.9103,48685.5851
2008-04-04 15:00:00,74.21,74.32,73.98,74.13,78397.34476533423,42.9161,42.9797,42.7831,42.8698,78397.3448
2008-04-04 15:05:00,74.13,74.19,74.01,74.12,81003.63947162859,42.8698,42.9045,42.8004,42.864,81003.6395
2008-04-04 15:10:00,74.11,74.2,73.82,73.86,137612.360492342,42.8582,42.9103,42.6905,42.7137,137612.3605
2008-04-04 15:15:00,73.88,74.05,73.86,73.98,84756.70384869246,42.7252,42.8235,42.7137,42.7831,84756.7038
2008-04-04 15:20:00,73.98,74.03,73.84,73.91,96432.90413289116,42.7831,42.812,42.7021,42.7426,96432.9041
2008-04-04 15:25:00,73.91,73.91,73.76,73.76,100081.71672170328,42.7426,42.7426,42.6558,42.6558,100081.7167
2008-04-04 15:30:00,73.76,73.86,73.72,73.82,83609.93417792294,42.6558,42.7137,42.6327,42.6905,83609.9342
2008-04-04 15:35:00,73.84,73.86,73.58,73.65,96537.15592114294,42.7021,42.7137,42.5517,42.5922,96537.1559
2008-04-04 15:40:00,73.66,73.7,73.43,73.47,133859.29611527812,42.598,42.6211,42.465,42.4881,133859.2961
2008-04-04 15:45:00,73.47,73.48,73.29,73.3,141990.93559891652,42.4881,42.4939,42.384,42.3898,141990.9356
2008-04-04 15:50:00,73.3,73.69,73.3,73.67,147412.02858800878,42.3898,42.6153,42.3898,42.6038,147412.0286
2008-04-04 15:55:00,73.68,73.8,73.61,73.65,176498.27751025377,42.6096,42.679,42.5691,42.5922,176498.2775
2008-04-07 09:30:00,75.03,75.03,74.33,74.52,92888.34333233084,43.3903,43.3903,42.9855,43.0953,92888.3433
2008-04-07 09:35:00,74.56,74.82,74.53,74.76,56191.71386770631,43.1185,43.2688,43.1011,43.2341,56191.7139
2008-04-07 09:40:00,74.77,75.03,74.68,74.75,72663.49641148665,43.2399,43.3903,43.1879,43.2284,72663.4964
2008-04-07 09:45:00,74.75,74.76,74.34,74.44,85903.47351946197,43.2284,43.2341,42.9912,43.0491,85903.4735
2008-04-07 09:50:00,74.46,74.87,74.43,74.81,104981.55076953664,43.0606,43.2977,43.0433,43.2631,104981.5508
2008-04-07 09:55:00,74.8,74.94,74.72,74.94,65261.61944561068,43.2573,43.3382,43.211,43.3382,65261.6194
2008-04-07 10:00:00,74.91,74.96,74.75,74.9,136674.09439807603,43.3209,43.3498,43.2284,43.3151,136674.0944
2008-04-07 10:05:00,74.88,75.11,74.88,75.04,113321.6938296786,43.3035,43.4365,43.3035,43.3961,113321.6938
2008-04-07 10:10:00,75.03,75.09,74.9,75.02,47955.82259581615,43.3903,43.425,43.3151,43.3845,47955.8226
2008-04-07 10:15:00,75.03,75.13,74.93,75.0,55983.21029120277,43.3903,43.4481,43.3324,43.3729,55983.2103
2008-04-07 10:20:00,75.0,75.07,74.92,75.03,36383.87409986921,43.3729,43.4134,43.3267,43.3903,36383.8741
2008-04-07 10:25:00,75.03,75.08,74.94,74.99,64531.856927848254,43.3903,43.4192,43.3382,43.3671,64531.8569
2008-04-07 10:30:00,74.98,75.11,74.95,74.99,56921.47638546873,43.3614,43.4365,43.344,43.3671,56921.4764
2008-04-07 10:35:00,74.99,75.07,74.97,75.01,50874.87266686583,43.3671,43.4134,43.3556,43.3787,50874.8727
2008-04-07 10:40:00,75.01,75.1,75.01,75.03,33673.32760532308,43.3787,43.4308,43.3787,43.3903,33673.3276
2008-04-07 10:45:00,75.02,75.11,74.93,74.94,91637.32187330956,43.3845,43.4365,43.3324,43.3382,91637.3219
2008-04-07 10:50:00,74.94,74.98,74.74,74.83,50353.61372560696,43.3382,43.3614,43.2226,43.2746,50353.6137
2008-04-07 10:55:00,74.84,74.91,74.72,74.82,40762.44920644373,43.2804,43.3209,43.211,43.2688,40762.4492
2008-04-07 11:00:00,74.84,74.87,74.77,74.84,54627.9370439297,43.2804,43.2977,43.2399,43.2804,54627.937
2008-04-07 11:05:00,74.85,74.91,74.8,74.83,63593.59083358228,43.2862,43.3209,43.2573,43.2746,63593.5908
2008-04-07 11:10:00,74.83,74.86,74.67,74.72,34715.84548784082,43.2746,43.292,43.1821,43.211,34715.8455
2008-04-07 11:15:00,74.72,74.85,74.67,74.84,26896.96136895776,43.211,43.2862,43.1821,43.2804,26896.9614
2008-04-07 11:20:00,74.84,75.01,74.83,74.94,39719.93132392599,43.2804,43.3787,43.2746,43.3382,39719.9313
2008-04-07 11:25:00,74.96,74.99,74.94,74.95,38468.90986490469,43.3498,43.3671,43.3382,43.344,38468.9099
2008-04-07 11:30:00,74.95,75.11,74.95,75.08,69952.94991694052,43.344,43.4365,43.344,43.4192,69952.9499
2008-04-07 11:35:00,75.05,75.1,75.02,75.08,31796.79541679114,43.4018,43.4308,43.3845,43.4192,31796.7954
2008-04-07 11:40:00,75.08,75.2,75.06,75.15,56817.22459721696,43.4192,43.4886,43.4076,43.4597,56817.2246
2008-04-07 11:45:00,75.16,75.19,75.07,75.15,80169.62516561439,43.4655,43.4828,43.4134,43.4597,80169.6252
2008-04-07 11:50:00,75.14,75.16,75.09,75.09,54419.43346742616,43.4539,43.4655,43.425,43.425,54419.4335
2008-04-07 11:55:00,75.08,75.25,75.08,75.18,65678.62659861778,43.4192,43.5175,43.4192,43.477,65678.6266
2008-04-07 12:00:00,75.19,75.21,75.05,75.11,42638.981394975664,43.4828,43.4944,43.4018,43.4365,42638.9814
2008-04-07 12:05:00,75.11,75.13,75.04,75.09,35654.11158210679,43.4365,43.4481,43.3961,43.425,35654.1116
2008-04-07 12:10:00,75.06,75.1,75.04,75.07,22414.13447413146,43.4076,43.4308,43.3961,43.4134,22414.1345
2008-04-07 12:15:00,75.07,75.1,74.94,74.95,51500.38339637647,43.4134,43.4308,43.3382,43.344,51500.3834
2008-04-07 12:20:00,74.94,74.98,74.75,74.82,57963.99426798648,43.3382,43.3614,43.2284,43.2688,57963.9943
2008-04-07 12:25:00,74.8,74.82,74.75,74.77,13031.47353147178,43.2573,43.2688,43.2284,43.2399,13031.4735
2008-04-07 12:30:00,74.77,74.78,74.64,74.66,33986.0829700784,43.2399,43.2457,43.1647,43.1763,33986.083
2008-04-07 12:35:00,74.64,74.78,74.58,74.73,52438.64949064244,43.1647,43.2457,43.13,43.2168,52438.6495
2008-04-07 12:40:00,74.73,74.91,74.73,74.87,31692.54362853937,43.2168,43.3209,43.2168,43.2977,31692.5436
2008-04-07 12:45:00,74.87,74.89,74.68,74.75,26167.19885119533,43.2977,43.3093,43.1879,43.2284,26167.1989
2008-04-07 12:50:00,74.77,74.83,74.71,74.82,33152.06866406421,43.2399,43.2746,43.2052,43.2688,33152.0687
2008-04-07 12:55:00,74.81,74.86,74.74,74.82,39407.175959170665,43.2631,43.292,43.2226,43.2688,39407.176
2008-04-07 13:00:00,74.83,74.87,74.67,74.75,43577.24748924163,43.2746,43.2977,43.1821,43.2284,43577.2475
2008-04-07 13:05:00,74.74,74.79,74.64,74.65,38260.40628840114,43.2226,43.2515,43.1647,43.1705,38260.4063
2008-04-07 13:10:00,74.64,74.68,74.58,74.58,24186.414874411625,43.1647,43.1879,43.13,43.13,24186.4149
2008-04-07 13:15:00,74.59,74.68,74.55,74.56,51396.1316081247,43.1358,43.1879,43.1127,43.1185,51396.1316
2008-04-07 13:20:00,74.56,74.63,74.53,74.6,31067.032899028723,43.1185,43.159,43.1011,43.1416,31067.0329
2008-04-07 13:25:00,74.59,74.67,74.58,74.64,49415.34763134099,43.1358,43.1821,43.13,43.1647,49415.3476
2008-04-07 13:30:00,74.63,74.72,74.61,74.69,23456.652356649203,43.159,43.211,43.1474,43.1937,23456.6524
2008-04-07 13:35:00,74.69,74.78,74.61,74.61,26479.954215950656,43.1937,43.2457,43.1474,43.1474,26479.9542
2008-04-07 13:40:00,74.6,74.63,74.48,74.48,44411.26179525583,43.1416,43.159,43.0722,43.0722,44411.2618
2008-04-07 13:45:00,74.49,74.61,74.4,74.42,43472.99570098986,43.078,43.1474,43.0259,43.0375,43472.9957
2008-04-07 13:50:00,74.44,74.49,74.4,74.4,60570.28897428083,43.0491,43.078,43.0259,43.0259,60570.289
2008-04-07 13:55:00,74.4,74.58,74.35,74.58,42743.23318322744,43.0259,43.13,42.997,43.13,42743.2332
2008-04-07 14:00:00,74.56,74.56,74.34,74.34,44098.5064305005,43.1185,43.1185,42.9912,42.9912,44098.5064
2008-04-07 14:05:00,74.36,74.48,74.3,74.35,68389.1730931639,43.0028,43.0722,42.9681,42.997,68389.1731
2008-04-07 14:10:00,74.35,74.36,74.2,74.2,60361.78539777728,42.997,43.0028,42.9103,42.9103,60361.7854
2008-04-07 14:15:00,74.2,74.23,74.08,74.1,58068.24605623825,42.9103,42.9276,42.8409,42.8525,58068.2461
2008-04-07 14:20:00,74.12,74.2,73.75,73.75,78188.84118883067,42.864,42.9103,42.65,42.65,78188.8412
2008-04-07 14:25:00,73.74,73.78,73.5,73.57,68284.92130491213,42.6443,42.6674,42.5055,42.546,68284.9213
2008-04-07 14:30:00,73.57,73.69,73.54,73.56,50249.36193735519,42.546,42.6153,42.5286,42.5402,50249.3619
2008-04-07 14:35:00,73.55,73.63,73.41,73.6,82775.91987190874,42.5344,42.5806,42.4534,42.5633,82775.9199
2008-04-07 14:40:00,73.6,73.68,73.55,73.61,98205.18453317133,42.5633,42.6096,42.5344,42.5691,98205.1845
2008-04-07 14:45:00,73.58,73.62,73.54,73.55,47851.57080756438,42.5517,42.5749,42.5286,42.5344,47851.5708
2008-04-07 14:50:00,73.55,73.75,73.52,73.73,68806.180246171,42.5344,42.65,42.517,42.6385,68806.1802
2008-04-07 14:55:00,73.73,73.73,73.6,73.6,117908.77251275668,42.6385,42.6385,42.5633,42.5633,117908.7725
2008-04-07 15:00:00,73.6,73.6,73.21,73.45,110819.650911636,42.5633,42.5633,42.3378,42.4766,110819.6509
2008-04-07 15:05:00,73.44,73.54,73.33,73.35,90490.55220254004,42.4708,42.5286,42.4072,42.4187,90490.5522
2008-04-07 15:10:00,73.34,73.48,73.23,73.47,52855.65664364954,42.4129,42.4939,42.3493,42.4881,52855.6566
2008-04-07 15:15:00,73.47,73.65,73.37,73.65,48060.07438406792,42.4881,42.5922,42.4303,42.5922,48060.0744
2008-04-07 15:20:00,73.64,73.89,73.59,73.87,64740.36050435181,42.5864,42.731,42.5575,42.7194,64740.3605
2008-04-07 15:25:00,73.88,73.88,73.68,73.72,60570.28897428083,42.7252,42.7252,42.6096,42.6327,60570.289
2008-04-07 15:30:00,73.74,73.76,73.26,73.31,91220.31472030246,42.6443,42.6558,42.3667,42.3956,91220.3147
2008-04-07 15:35:00,73.3,73.5,73.23,73.5,61404.30328029503,42.3898,42.5055,42.3493,42.5055,61404.3033
2008-04-07 15:40:00,73.5,73.61,73.42,73.5,76103.80542379519,42.5055,42.5691,42.4592,42.5055,76103.8054
2008-04-07 15:45:00,73.5,73.57,73.45,73.46,65261.61944561068,42.5055,42.546,42.4766,42.4823,65261.6194
2008-04-07 15:50:00,73.47,73.57,73.33,73.34,78084.5894005789,42.4881,42.546,42.4072,42.4129,78084.5894
2008-04-07 15:55:00,73.35,73.49,73.34,73.43,129480.7210087036,42.4187,42.4997,42.4129,42.465,129480.721
2008-04-08 09:30:00,73.1,73.43,72.84,73.27,126874.42630240924,42.2741,42.465,42.1238,42.3725,126874.4263
2008-04-08 09:35:00,73.28,73.64,72.94,73.36,104773.04719303313,42.3782,42.5864,42.1816,42.4245,104773.0472
2008-04-08 09:40:00,73.36,73.69,73.33,73.59,120306.56364254748,42.4245,42.6153,42.4072,42.5575,120306.5636
2008-04-08 09:45:00,73.58,73.73,73.46,73.6,71620.9785289689,42.5517,42.6385,42.4823,42.5633,71620.9785
2008-04-08 09:50:00,73.6,74.22,73.59,74.04,93409.60227358971,42.5633,42.9218,42.5575,42.8178,93409.6023
2008-04-08 09:55:00,74.05,74.07,73.74,73.84,83505.68238967116,42.8235,42.8351,42.6443,42.7021,83505.6824
2008-04-08 10:00:00,73.85,73.95,73.56,73.71,113842.95277093748,42.7079,42.7657,42.5402,42.6269,113842.9528
2008-04-08 10:05:00,73.74,73.84,73.67,73.76,55983.21029120277,42.6443,42.7021,42.6038,42.6558,55983.2103
2008-04-08 10:10:00,73.77,74.34,73.77,74.26,103522.0257340118,42.6616,42.9912,42.6616,42.945,103522.0257
2008-04-08 10:15:00,74.26,74.35,74.09,74.35,81316.3948363839,42.945,42.997,42.8467,42.997,81316.3948
2008-04-08 10:20:00,74.34,74.67,74.31,74.46,85277.96278995133,42.9912,43.1821,42.9739,43.0606,85277.9628
2008-04-08 10:25:00,74.46,74.53,74.01,74.04,70265.70528169583,43.0606,43.1011,42.8004,42.8178,70265.7053
2008-04-08 10:30:00,74.01,74.12,73.97,74.09,39198.67238266712,42.8004,42.864,42.7773,42.8467,39198.6724
2008-04-08 10:35:00,74.08,74.39,74.01,74.35,48060.07438406792,42.8409,43.0202,42.8004,42.997,48060.0744
2008-04-08 10:40:00,74.36,74.44,74.28,74.42,53793.92273791551,43.0028,43.0491,42.9565,43.0375,53793.9227
2008-04-08 10:45:00,74.42,74.49,74.41,74.47,38468.90986490469,43.0375,43.078,43.0317,43.0664,38468.9099
2008-04-08 10:50:00,74.48,74.49,74.36,74.36,25541.68812168469,43.0722,43.078,43.0028,43.0028,25541.6881
2008-04-08 10:55:00,74.38,74.39,73.82,73.82,74748.53217652213,43.0144,43.0202,42.6905,42.6905,74748.5322
2008-04-08 11:00:00,73.81,73.9,73.73,73.74,64219.10156309293,42.6847,42.7368,42.6385,42.6443,64219.1016
2008-04-08 11:05:00,73.74,73.74,73.5,73.67,78605.84834183777,42.6443,42.6443,42.5055,42.6038,78605.8483
2008-04-08 11:10:00,73.67,73.7,73.13,73.13,65053.115869107125,42.6038,42.6211,42.2915,42.2915,65053.1159
2008-04-08 11:15:00,73.14,73.48,73.14,73.48,51187.62803162115,42.2973,42.4939,42.2973,42.4939,51187.628
2008-04-08 11:20:00,73.47,73.65,73.44,73.54,38051.9027118976,42.4881,42.5922,42.4708,42.5286,38051.9027
2008-04-08 11:25:00,73.52,73.71,73.52,73.63,22414.13447413146,42.517,42.6269,42.517,42.5806,22414.1345
2008-04-08 11:30:00,73.65,73.92,73.65,73.91,34298.83833483372,42.5922,42.7484,42.5922,42.7426,34298.8383
2008-04-08 11:35:00,73.92,73.96,73.66,73.67,26792.709580705978,42.7484,42.7715,42.598,42.6038,26792.7096
2008-04-08 11:40:00,73.68,73.68,73.49,73.57,31275.53647553227,42.6096,42.6096,42.4997,42.546,31275.5365
2008-04-08 11:45:00,73.55,73.65,73.5,73.6,18452.56652056404,42.5344,42.5922,42.5055,42.5633,18452.5665
2008-04-08 11:50:00,73.61,73.75,73.46,73.73,74123.02144701149,42.5691,42.65,42.4823,42.6385,74123.0214
2008-04-08 11:55:00,73.73,73.93,73.73,73.93,19182.32903832646,42.6385,42.7541,42.6385,42.7541,19182.329
2008-04-08 12:00:00,73.92,73.97,73.84,73.87,30441.52216951808,42.7484,42.7773,42.7021,42.7194,30441.5222
2008-04-08 12:05:00,73.85,73.97,73.78,73.97,32318.054358050013,42.7079,42.7773,42.6674,42.7773,32318.0544
2008-04-08 12:10:00,73.97,73.97,73.73,73.81,38156.15450014937,42.7773,42.7773,42.6385,42.6847,38156.1545
2008-04-08 12:15:00,73.8,74.07,73.77,74.07,40970.95278294728,42.679,42.8351,42.6616,42.8351,40970.9528
2008-04-08 12:20:00,74.07,74.23,74.03,74.22,23977.911297908075,42.8351,42.9276,42.812,42.9218,23977.9113
2008-04-08 12:25:00,74.2,74.21,74.05,74.09,35966.86694686212,42.9103,42.9161,42.8235,42.8467,35966.8669
2008-04-08 12:30:00,74.09,74.19,74.06,74.12,24707.673815670496,42.8467,42.9045,42.8293,42.864,24707.6738
2008-04-08 12:35:00,74.11,74.14,74.0,74.14,25541.68812168469,42.8582,42.8756,42.7946,42.8756,25541.6881
2008-04-08 12:40:00,74.14,74.21,74.09,74.18,33673.32760532308,42.8756,42.9161,42.8467,42.8987,33673.3276
2008-04-08 12:45:00,74.17,74.37,74.17,74.37,60049.03003302196,42.8929,43.0086,42.8929,43.0086,60049.03
2008-04-08 12:50:00,74.36,74.36,74.27,74.34,30441.52216951808,43.0028,43.0028,42.9508,42.9912,30441.5222
2008-04-08 12:55:00,74.34,74.34,74.18,74.24,37217.8884058834,42.9912,42.9912,42.8987,42.9334,37217.8884
2008-04-08 13:00:00,74.23,74.35,74.23,74.27,24394.91845091517,42.9276,42.997,42.9276,42.9508,24394.9185
2008-04-08 13:05:00,74.29,74.31,74.2,74.3,18452.56652056404,42.9623,42.9739,42.9103,42.9681,18452.5665
2008-04-08 13:10:00,74.28,74.33,74.26,74.29,27835.22746322372,42.9565,42.9855,42.945,42.9623,27835.2275
2008-04-08 13:15:00,74.28,74.34,74.26,74.28,24082.16308615985,42.9565,42.9912,42.945,42.9565,24082.1631
2008-04-08 13:20:00,74.29,74.31,74.19,74.19,68806.180246171,42.9623,42.9739,42.9045,42.9045,68806.1802
2008-04-08 13:25:00,74.2,74.2,74.06,74.12,28877.745345741463,42.9103,42.9103,42.8293,42.864,28877.7453
2008-04-08 13:30:00,74.12,74.14,74.03,74.08,24394.91845091517,42.864,42.8756,42.812,42.8409,24394.9185
2008-04-08 13:35:00,74.05,74.2,74.05,74.18,28147.982827979045,42.8235,42.9103,42.8235,42.8987,28147.9828
2008-04-08 13:40:00,74.18,74.24,74.11,74.17,32630.809722805338,42.8987,42.9334,42.8582,42.8929,32630.8097
2008-04-08 13:45:00,74.16,74.24,73.95,74.2,52021.64233763534,42.8872,42.9334,42.7657,42.9103,52021.6423
2008-04-08 13:50:00,74.2,74.41,74.2,74.41,35654.11158210679,42.9103,43.0317,42.9103,43.0317,35654.1116
2008-04-08 13:55:00,74.4,74.42,74.34,74.37,19182.32903832646,43.0259,43.0375,42.9912,43.0086,19182.329
2008-04-08 14:00:00,74.38,74.38,74.06,74.07,76625.06436505406,43.0144,43.0144,42.8293,42.8351,76625.0644
2008-04-08 14:05:00,74.08,74.1,73.92,73.96,99351.95420394086,42.8409,42.8525,42.7484,42.7715,99351.9542
2008-04-08 14:10:00,73.97,74.15,73.95,74.02,56817.22459721696,42.7773,42.8814,42.7657,42.8062,56817.2246
2008-04-08 14:15:00,74.0,74.07,73.9,73.94,30545.77395776985,42.7946,42.8351,42.7368,42.7599,30545.774
2008-04-08 14:20:00,73.95,73.98,73.85,73.93,49519.59941959276,42.7657,42.7831,42.7079,42.7541,49519.5994
2008-04-08 14:25:00,73.96,73.97,73.71,73.71,98100.93274491956,42.7715,42.7773,42.6269,42.6269,98100.9327
2008-04-08 14:30:00,73.73,73.84,73.67,73.78,58172.497844490026,42.6385,42.7021,42.6038,42.6674,58172.4978
2008-04-08 14:35:00,73.77,73.97,73.71,73.81,79127.10728309664,42.6616,42.7773,42.6269,42.6847,79127.1073
2008-04-08 14:40:00,73.79,73.87,73.73,73.74,33464.82402881953,42.6732,42.7194,42.6385,42.6443,33464.824
2008-04-08 14:45:00,73.73,73.88,73.67,73.88,33360.57224056776,42.6385,42.7252,42.6038,42.7252,33360.5722
2008-04-08 14:50:00,73.88,74.08,73.87,74.03,63176.58368057519,42.7252,42.8409,42.7194,42.812,63176.5837
2008-04-08 14:55:00,74.04,74.1,73.96,74.05,36071.11873511389,42.8178,42.8525,42.7715,42.8235,36071.1187
2008-04-08 15:00:00,74.05,74.05,73.86,73.89,49415.34763134099,42.8235,42.8235,42.7137,42.731,49415.3476
2008-04-08 15:05:00,73.89,73.92,73.73,73.81,45975.03861903244,42.731,42.7484,42.6385,42.6847,45975.0386
2008-04-08 15:10:00,73.8,73.91,73.76,73.86,57859.74247973471,42.679,42.7426,42.6558,42.7137,57859.7425
2008-04-08 15:15:00,73.87,73.93,73.81,73.93,42117.72245371679,42.7194,42.7541,42.6847,42.7541,42117.7225
2008-04-08 15:20:00,73.94,73.97,73.76,73.81,59944.77824477019,42.7599,42.7773,42.6558,42.6847,59944.7782
2008-04-08 15:25:00,73.81,74.05,73.77,74.0,82984.4234484123,42.6847,42.8235,42.6616,42.7946,82984.4234
2008-04-08 15:30:00,74.0,74.21,74.0,74.17,92784.09154407908,42.7946,42.9161,42.7946,42.8929,92784.0915
2008-04-08 15:35:00,74.16,74.17,74.0,74.03,42534.729606723886,42.8872,42.8929,42.7946,42.812,42534.7296
2008-04-08 15:40:00,74.03,74.09,73.97,74.06,56295.96565595809,42.812,42.8467,42.7773,42.8293,56295.9657
2008-04-08 15:45:00,74.07,74.09,73.95,73.96,63385.08725707874,42.8351,42.8467,42.7657,42.7715,63385.0873
2008-04-08 15:50:00,73.96,74.09,73.95,74.03,96745.6594976465,42.7715,42.8467,42.7657,42.812,96745.6595
2008-04-08 15:55:00,74.05,74.06,73.91,73.93,113425.94561793037,42.8235,42.8293,42.7426,42.7541,113425.9456
2008-04-09 09:30:00,74.22,74.54,74.16,74.34,69327.43918742987,42.9218,43.1069,42.8872,42.9912,69327.4392
2008-04-09 09:35:00,74.32,74.77,74.25,74.67,38260.40628840114,42.9797,43.2399,42.9392,43.1821,38260.4063
2008-04-09 09:40:00,74.68,74.7,74.44,74.67,144388.72672870732,43.1879,43.1994,43.0491,43.1821,144388.7267
2008-04-09 09:45:00,74.7,74.95,74.7,74.87,87780.00570799391,43.1994,43.344,43.1994,43.2977,87780.0057
2008-04-09 09:50:00,74.86,75.04,74.76,74.88,84026.94133093003,43.292,43.3961,43.2341,43.3035,84026.9413
2008-04-09 09:55:00,74.88,74.97,74.82,74.95,97788.17738016424,43.3035,43.3556,43.2688,43.344,97788.1774
2008-04-09 10:00:00,74.96,75.04,74.82,74.91,78397.34476533423,43.3498,43.3961,43.2688,43.3209,78397.3448
2008-04-09 10:05:00,74.91,75.06,74.86,75.02,71203.9713759618,43.3209,43.4076,43.292,43.3845,71203.9714
2008-04-09 10:10:00,75.02,75.02,74.79,74.91,35028.600852596144,43.3845,43.3845,43.2515,43.3209,35028.6009
2008-04-09 10:15:00,74.87,74.94,74.8,74.92,39302.92417091889,43.2977,43.3382,43.2573,43.3267,39302.9242
2008-04-09 10:20:00,74.92,74.99,74.79,74.88,32526.557934553563,43.3267,43.3671,43.2515,43.3035,32526.5579
2008-04-09 10:25:00,74.92,74.93,74.69,74.7,62446.82116281277,43.3267,43.3324,43.1937,43.1994,62446.8212
2008-04-09 10:30:00,74.73,76.04,74.7,76.03,383855.0843430328,43.2168,43.9744,43.1994,43.9686,383855.0843
2008-04-09 10:35:00,76.04,76.17,75.89,75.89,197348.63516060865,43.9744,44.0495,43.8876,43.8876,197348.6352
2008-04-09 10:40:00,75.96,75.98,75.73,75.95,95807.39340338053,43.9281,43.9397,43.7951,43.9223,95807.3934
2008-04-09 10:45:00,75.96,76.12,75.9,76.0,102688.01142799764,43.9281,44.0206,43.8934,43.9512,102688.0114
2008-04-09 10:50:00,76.0,76.27,75.86,76.27,166281.60226157992,43.9512,44.1074,43.8703,44.1074,166281.6023
2008-04-09 10:55:00,76.27,76.44,76.25,76.42,117700.26893625312,44.1074,44.2057,44.0958,44.1941,117700.2689
2008-04-09 11:00:00,76.42,76.63,76.42,76.55,128646.7067026894,44.1941,44.3156,44.1941,44.2693,128646.7067
2008-04-09 11:05:00,76.56,76.58,76.42,76.43,146578.01428199458,44.2751,44.2867,44.1941,44.1999,146578.0143
2008-04-09 11:10:00,76.43,76.49,76.12,76.25,125310.64947863264,44.1999,44.2346,44.0206,44.0958,125310.6495
2008-04-09 11:15:00,76.23,76.36,76.09,76.13,161277.51642549474,44.0842,44.1594,44.0033,44.0264,161277.5164
2008-04-09 11:20:00,76.13,76.22,76.05,76.14,99977.4649334515,44.0264,44.0785,43.9801,44.0322,99977.4649
2008-04-09 11:25:00,76.13,76.14,76.02,76.1,73497.51071750085,44.0264,44.0322,43.9628,44.0091,73497.5107
2008-04-09 11:30:00,76.1,76.14,76.02,76.03,56608.72102071341,44.0091,44.0322,43.9628,43.9686,56608.721
2008-04-09 11:35:00,76.04,76.04,75.73,75.76,103522.0257340118,43.9744,43.9744,43.7951,43.8124,103522.0257
2008-04-09 11:40:00,75.77,75.77,75.65,75.71,121557.58510156877,43.8182,43.8182,43.7488,43.7835,121557.5851
2008-04-09 11:45:00,75.7,75.88,75.65,75.72,130835.99425597666,43.7777,43.8818,43.7488,43.7893,130835.9943
2008-04-09 11:50:00,75.71,75.79,75.54,75.54,85694.96994295843,43.7835,43.8298,43.6852,43.6852,85694.9699
2008-04-09 11:55:00,75.55,75.66,75.49,75.62,55044.9441969368,43.691,43.7546,43.6563,43.7315,55044.9442
2008-04-09 12:00:00,75.65,75.9,75.63,75.9,73184.75535274552,43.7488,43.8934,43.7373,43.8934,73184.7554
2008-04-09 12:05:00,75.88,75.89,75.67,75.73,38156.15450014937,43.8818,43.8876,43.7604,43.7951,38156.1545
2008-04-09 12:10:00,75.73,75.79,75.61,75.76,43577.24748924163,43.7951,43.8298,43.7257,43.8124,43577.2475
2008-04-09 12:15:00,75.74,75.84,75.7,75.72,36279.62231161744,43.8009,43.8587,43.7777,43.7893,36279.6223
2008-04-09 12:20:00,75.72,75.86,75.67,75.84,69952.94991694052,43.7893,43.8703,43.7604,43.8587,69952.9499
2008-04-09 12:25:00,75.82,76.06,75.82,75.97,61821.310433302126,43.8471,43.9859,43.8471,43.9339,61821.3104
2008-04-09 12:30:00,75.99,76.08,75.92,76.06,48685.58511357857,43.9455,43.9975,43.905,43.9859,48685.5851
2008-04-09 12:35:00,76.07,76.07,75.9,75.94,59736.27466826664,43.9917,43.9917,43.8934,43.9165,59736.2747
2008-04-09 12:40:00,75.94,76.1,75.9,76.08,50040.85836085164,43.9165,44.0091,43.8934,43.9975,50040.8584
2008-04-09 12:45:00,76.08,76.09,75.96,75.97,35654.11158210679,43.9975,44.0033,43.9281,43.9339,35654.1116
2008-04-09 12:50:00,75.98,76.12,75.94,76.0,39302.92417091889,43.9397,44.0206,43.9165,43.9512,39302.9242
2008-04-09 12:55:00,75.99,76.03,75.89,75.89,44098.5064305005,43.9455,43.9686,43.8876,43.8876,44098.5064
2008-04-09 13:00:00,75.88,76.03,75.86,76.03,76833.56794155762,43.8818,43.9686,43.8703,43.9686,76833.5679
2008-04-09 13:05:00,76.02,76.02,75.83,75.94,45975.03861903244,43.9628,43.9628,43.8529,43.9165,45975.0386
2008-04-09 13:10:00,75.94,75.97,75.83,75.87,48060.07438406792,43.9165,43.9339,43.8529,43.8761,48060.0744
2008-04-09 13:15:00,75.87,75.88,75.78,75.84,56191.71386770631,43.8761,43.8818,43.824,43.8587,56191.7139
2008-04-09 13:20:00,75.86,75.9,75.82,75.83,53376.91558490841,43.8703,43.8934,43.8471,43.8529,53376.9156
2008-04-09 13:25:00,75.83,75.92,75.81,75.86,39824.18311217776,43.8529,43.905,43.8414,43.8703,39824.1831
2008-04-09 13:30:00,75.85,75.95,75.85,75.92,32943.56508756066,43.8645,43.9223,43.8645,43.905,32943.5651
2008-04-09 13:35:00,75.92,76.02,75.92,75.96,39719.93132392599,43.905,43.9628,43.905,43.9281,39719.9313
2008-04-09 13:40:00,75.93,75.96,75.85,75.95,26896.96136895776,43.9108,43.9281,43.8645,43.9223,26896.9614
2008-04-09 13:45:00,75.95,76.0,75.79,75.8,48164.3261723197,43.9223,43.9512,43.8298,43.8356,48164.3262
2008-04-09 13:50:00,75.8,76.0,75.79,75.98,20641.8540738513,43.8356,43.9512,43.8298,43.9397,20641.8541
2008-04-09 13:55:00,75.98,76.03,75.89,76.02,53064.16022015309,43.9397,43.9686,43.8876,43.9628,53064.1602
2008-04-09 14:00:00,76.03,76.17,75.97,76.11,111549.41342939844,43.9686,44.0495,43.9339,44.0148,111549.4134
2008-04-09 14:05:00,76.11,76.14,76.04,76.09,32318.054358050013,44.0148,44.0322,43.9744,44.0033,32318.0544
2008-04-09 14:10:00,76.09,76.19,76.05,76.08,127916.944184927,44.0033,44.0611,43.9801,43.9975,127916.9442
2008-04-09 14:15:00,76.07,76.12,75.86,75.92,42117.72245371679,43.9917,44.0206,43.8703,43.905,42117.7225
2008-04-09 14:20:00,75.92,75.99,75.76,75.77,42951.736759730986,43.905,43.9455,43.8124,43.8182,42951.7368
2008-04-09 14:25:00,75.77,75.77,75.62,75.68,41179.45635945082,43.8182,43.8182,43.7315,43.7662,41179.4564
2008-04-09 14:30:00,75.68,75.75,75.6,75.6,32526.557934553563,43.7662,43.8067,43.7199,43.7199,32526.5579
2008-04-09 14:35:00,75.6,75.73,75.49,75.67,30650.025746021627,43.7199,43.7951,43.6563,43.7604,30650.0257
2008-04-09 14:40:00,75.68,75.83,75.66,75.76,21892.87553287259,43.7662,43.8529,43.7546,43.8124,21892.8755
2008-04-09 14:45:00,75.77,75.77,75.59,75.64,47121.80828980196,43.8182,43.8182,43.7141,43.743,47121.8083
2008-04-09 14:50:00,75.64,75.64,75.49,75.49,62759.57652756809,43.743,43.743,43.6563,43.6563,62759.5765
2008-04-09 14:55:00,75.49,75.53,75.42,75.45,45141.02431301824,43.6563,43.6794,43.6158,43.6332,45141.0243
2008-04-09 15:00:00,75.44,75.67,75.37,75.62,118221.52787751198,43.6274,43.7604,43.5869,43.7315,118221.5279
2008-04-09 15:05:00,75.62,75.77,75.61,75.64,52230.14591413889,43.7315,43.8182,43.7257,43.743,52230.1459
2008-04-09 15:10:00,75.62,75.64,75.38,75.46,41596.46351245792,43.7315,43.743,43.5927,43.6389,41596.4635
2008-04-09 15:15:00,75.45,75.54,75.41,75.54,39407.175959170665,43.6332,43.6852,43.61,43.6852,39407.176
2008-04-09 15:20:00,75.53,75.57,75.46,75.46,25124.680968677592,43.6794,43.7026,43.6389,43.6389,25124.681
2008-04-09 15:25:00,75.45,75.51,75.38,75.42,38260.40628840114,43.6332,43.6679,43.5927,43.6158,38260.4063
2008-04-09 15:30:00,75.44,75.69,75.39,75.59,72350.74104673132,43.6274,43.772,43.5985,43.7141,72350.741
2008-04-09 15:35:00,75.57,75.85,75.57,75.82,100081.71672170328,43.7026,43.8645,43.7026,43.8471,100081.7167
2008-04-09 15:40:00,75.8,75.83,75.72,75.76,69952.94991694052,43.8356,43.8529,43.7893,43.8124,69952.9499
2008-04-09 15:45:00,75.75,75.75,75.61,75.64,61925.5622215539,43.8067,43.8067,43.7257,43.743,61925.5622
2008-04-09 15:50:00,75.65,75.67,75.57,75.58,115093.97422995877,43.7488,43.7604,43.7026,43.7083,115093.9742
2008-04-09 15:55:00,75.59,75.62,75.52,75.57,177228.0400280162,43.7141,43.7315,43.6736,43.7026,177228.04
2008-04-10 09:30:00,75.49,76.06,75.44,75.82,84965.207425196,43.6563,43.9859,43.6274,43.8471,84965.2074
2008-04-10 09:35:00,75.85,75.98,75.77,75.91,84131.19311918181,43.8645,43.9397,43.8182,43.8992,84131.1931
2008-04-10 09:40:00,75.89,75.91,75.41,75.46,133650.79253877458,43.8876,43.8992,43.61,43.6389,133650.7925
2008-04-10 09:45:00,75.46,75.55,75.11,75.2,148350.29468227475,43.6389,43.691,43.4365,43.4886,148350.2947
2008-04-10 09:50:00,75.19,75.37,75.06,75.24,130835.99425597666,43.4828,43.5869,43.4076,43.5117,130835.9943
2008-04-10 09:55:00,75.25,75.39,74.98,75.22,89552.28610827407,43.5175,43.5985,43.3614,43.5002,89552.2861
2008-04-10 10:00:00,75.15,75.27,74.97,75.12,83609.93417792294,43.4597,43.5291,43.3556,43.4423,83609.9342
2008-04-10 10:05:00,75.13,75.14,74.91,74.99,112383.42773541262,43.4481,43.4539,43.3209,43.3671,112383.4277
2008-04-10 10:10:00,74.99,75.08,74.91,74.91,92471.33617932376,43.3671,43.4192,43.3209,43.3209,92471.3362
2008-04-10 10:15:00,74.91,75.02,74.82,75.02,92679.8397558273,43.3209,43.3845,43.2688,43.3845,92679.8398
2008-04-10 10:20:00,75.01,75.02,74.77,74.8,108421.8597818452,43.3787,43.3845,43.2399,43.2573,108421.8598
2008-04-10 10:25:00,74.79,74.89,74.75,74.83,146578.01428199458,43.2515,43.3093,43.2284,43.2746,146578.0143
2008-04-10 10:30:00,74.83,75.28,74.83,75.05,78814.35191834133,43.2746,43.5349,43.2746,43.4018,78814.3519
2008-04-10 10:35:00,75.07,75.4,75.04,75.4,56921.47638546873,43.4134,43.6043,43.3961,43.6043,56921.4764
2008-04-10 10:40:00,75.4,75.78,75.39,75.71,87362.99855498681,43.6043,43.824,43.5985,43.7835,87362.9986
2008-04-10 10:45:00,75.71,75.73,75.54,75.66,54106.67810267083,43.7835,43.7951,43.6852,43.7546,54106.6781
2008-04-10 10:50:00,75.65,75.65,75.11,75.15,92471.33617932376,43.7488,43.7488,43.4365,43.4597,92471.3362
2008-04-10 10:55:00,75.15,75.55,75.09,75.54,68389.1730931639,43.4597,43.691,43.425,43.6852,68389.1731
2008-04-10 11:00:00,75.53,75.54,75.26,75.34,58902.26036225245,43.6794,43.6852,43.5233,43.5696,58902.2604
2008-04-10 11:05:00,75.34,75.42,75.27,75.34,43472.99570098986,43.5696,43.6158,43.5291,43.5696,43472.9957
2008-04-10 11:10:00,75.37,75.52,75.36,75.51,56817.22459721696,43.5869,43.6736,43.5811,43.6679,56817.2246
2008-04-10 11:15:00,75.49,75.57,75.37,75.43,67450.90699889793,43.6563,43.7026,43.5869,43.6216,67450.907
2008-04-10 11:20:00,75.43,75.6,75.43,75.55,60153.28182127373,43.6216,43.7199,43.6216,43.691,60153.2818
2008-04-10 11:25:00,75.55,75.75,75.46,75.48,87467.25034323859,43.691,43.8067,43.6389,43.6505,87467.2503
2008-04-10 11:30:00,75.49,75.74,75.48,75.74,36488.12588812099,43.6563,43.8009,43.6505,43.8009,36488.1259
2008-04-10 11:35:00,75.75,75.81,75.44,75.44,71829.48210547245,43.8067,43.8414,43.6274,43.6274,71829.4821
2008-04-10 11:40:00,75.42,75.73,75.38,75.73,74748.53217652213,43.6158,43.7951,43.5927,43.7951,74748.5322
2008-04-10 11:45:00,75.73,75.76,75.38,75.45,62863.82831581987,43.7951,43.8124,43.5927,43.6332,62863.8283
2008-04-10 11:50:00,75.44,75.47,75.16,75.22,53376.91558490841,43.6274,43.6447,43.4655,43.5002,53376.9156
2008-04-10 11:55:00,75.21,75.45,75.17,75.42,68493.42488141567,43.4944,43.6332,43.4712,43.6158,68493.4249
2008-04-10 12:00:00,75.42,75.43,75.34,75.36,124268.1315961149,43.6158,43.6216,43.5696,43.5811,124268.1316
2008-04-10 12:05:00,75.36,75.49,75.28,75.46,71620.9785289689,43.5811,43.6563,43.5349,43.6389,71620.9785
2008-04-10 12:10:00,75.46,75.59,75.4,75.58,46183.54219553599,43.6389,43.7141,43.6043,43.7083,46183.5422
2008-04-10 12:15:00,75.57,75.82,75.56,75.82,57651.23890323116,43.7026,43.8471,43.6968,43.8471,57651.2389
2008-04-10 12:20:00,75.83,75.84,75.67,75.67,31901.04720504292,43.8529,43.8587,43.7604,43.7604,31901.0472
2008-04-10 12:25:00,75.67,75.72,75.51,75.64,38364.65807665292,43.7604,43.7893,43.6679,43.743,38364.6581
2008-04-10 12:30:00,75.62,75.81,75.62,75.76,43264.49212448631,43.7315,43.8414,43.7315,43.8124,43264.4921
2008-04-10 12:35:00,75.74,75.74,75.44,75.62,46913.30471329841,43.8009,43.8009,43.6274,43.7315,46913.3047
2008-04-10 12:40:00,75.61,75.77,75.61,75.68,41804.96708896147,43.7257,43.8182,43.7257,43.7662,41804.9671
2008-04-10 12:45:00,75.68,75.68,75.59,75.65,42951.736759730986,43.7662,43.7662,43.7141,43.7488,42951.7368
2008-04-10 12:50:00,75.63,75.67,75.45,75.47,40970.95278294728,43.7373,43.7604,43.6332,43.6447,40970.9528
2008-04-10 12:55:00,75.45,75.47,75.37,75.45,28564.98998098614,43.6332,43.6447,43.5869,43.6332,28564.99
2008-04-10 13:00:00,75.44,75.46,75.35,75.4,52647.15306714599,43.6274,43.6389,43.5753,43.6043,52647.1531
2008-04-10 13:05:00,75.4,75.44,75.34,75.37,33047.81687581243,43.6043,43.6274,43.5696,43.5869,33047.8169
2008-04-10 13:10:00,75.38,75.51,75.37,75.45,39302.92417091889,43.5927,43.6679,43.5869,43.6332,39302.9242
2008-04-10 13:15:00,75.47,75.51,75.39,75.42,24603.42202741872,43.6447,43.6679,43.5985,43.6158,24603.422
2008-04-10 13:20:00,75.42,75.46,75.37,75.46,18973.82546182291,43.6158,43.6389,43.5869,43.6389,18973.8255
2008-04-10 13:25:00,75.44,75.48,75.36,75.38,23456.652356649203,43.6274,43.6505,43.5811,43.5927,23456.6524
2008-04-10 13:30:00,75.4,75.48,75.36,75.45,36071.11873511389,43.6043,43.6505,43.5811,43.6332,36071.1187
2008-04-10 13:35:00,75.45,75.64,75.44,75.64,37426.39198238695,43.6332,43.743,43.6274,43.743,37426.392
2008-04-10 13:40:00,75.66,75.69,75.55,75.56,53168.41200840486,43.7546,43.772,43.691,43.6968,53168.412
2008-04-10 13:45:00,75.56,75.6,75.43,75.45,37322.14019413518,43.6968,43.7199,43.6216,43.6332,37322.1402
2008-04-10 13:50:00,75.46,75.59,75.41,75.45,21371.61659161372,43.6389,43.7141,43.61,43.6332,21371.6166
2008-04-10 13:55:00,75.46,75.48,75.37,75.38,25020.429180425817,43.6389,43.6505,43.5869,43.5927,25020.4292
2008-04-10 14:00:00,75.38,75.4,75.3,75.31,47434.56365455728,43.5927,43.6043,43.5464,43.5522,47434.5637
2008-04-10 14:05:00,75.33,75.38,75.29,75.29,35237.104429099694,43.5638,43.5927,43.5406,43.5406,35237.1044
2008-04-10 14:10:00,75.3,75.3,75.09,75.09,36696.62946462453,43.5464,43.5464,43.425,43.425,36696.6295
2008-04-10 14:15:00,75.09,75.18,75.0,75.15,40866.7009946955,43.425,43.477,43.3729,43.4597,40866.701
2008-04-10 14:20:00,75.14,75.19,74.97,75.19,35862.61515861034,43.4539,43.4828,43.3556,43.4828,35862.6152
2008-04-10 14:25:00,75.16,75.17,75.01,75.14,37426.39198238695,43.4655,43.4712,43.3787,43.4539,37426.392
2008-04-10 14:30:00,75.14,75.16,75.0,75.1,54940.69240868503,43.4539,43.4655,43.3729,43.4308,54940.6924
2008-04-10 14:35:00,75.11,75.31,75.11,75.29,25750.191698188235,43.4365,43.5522,43.4365,43.5406,25750.1917
2008-04-10 14:40:00,75.3,75.38,75.22,75.36,32943.56508756066,43.5464,43.5927,43.5002,43.5811,32943.5651
2008-04-10 14:45:00,75.36,75.41,75.34,75.37,52647.15306714599,43.5811,43.61,43.5696,43.5869,52647.1531
2008-04-10 14:50:00,75.38,75.44,75.32,75.34,45662.28325427712,43.5927,43.6274,43.558,43.5696,45662.2833
2008-04-10 14:55:00,75.35,75.39,75.34,75.37,188695.73673571137,43.5753,43.5985,43.5696,43.5869,188695.7367
2008-04-10 15:00:00,75.35,75.46,75.27,75.3,111549.41342939844,43.5753,43.6389,43.5291,43.5464,111549.4134
2008-04-10 15:05:00,75.31,75.48,75.3,75.36,49415.34763134099,43.5522,43.6505,43.5464,43.5811,49415.3476
2008-04-10 15:10:00,75.37,75.38,75.15,75.21,66199.88553987665,43.5869,43.5927,43.4597,43.4944,66199.8855
2008-04-10 15:15:00,75.19,75.38,75.17,75.32,51083.37624336938,43.4828,43.5927,43.4712,43.558,51083.3762
2008-04-10 15:20:00,75.32,75.39,75.24,75.39,44411.26179525583,43.558,43.5985,43.5117,43.5985,44411.2618
2008-04-10 15:25:00,75.39,75.45,75.37,75.41,54627.9370439297,43.5985,43.6332,43.5869,43.61,54627.937
2008-04-10 15:30:00,75.45,75.45,75.03,75.08,82984.4234484123,43.6332,43.6332,43.3903,43.4192,82984.4234
2008-04-10 15:35:00,75.09,75.19,75.04,75.14,68910.43203442277,43.425,43.4828,43.3961,43.4539,68910.432
2008-04-10 15:40:00,75.12,75.19,75.05,75.13,100811.47923946568,43.4423,43.4828,43.4018,43.4481,100811.4792
2008-04-10 15:45:00,75.12,75.3,75.11,75.28,70369.95706994762,43.4423,43.5464,43.4365,43.5349,70369.9571
2008-04-10 15:50:00,75.3,75.39,75.25,75.36,83714.18596617471,43.5464,43.5985,43.5175,43.5811,83714.186
2008-04-10 15:55:00,75.38,75.46,75.34,75.44,158879.72529570395,43.5927,43.6389,43.5696,43.6274,158879.7253
2008-04-11 09:30:00,75.62,75.62,74.71,74.97,61508.5550685468,43.7315,43.7315,43.2052,43.3556,61508.5551
2008-04-11 09:35:00,75.02,75.11,74.76,74.76,60883.04433903616,43.3845,43.4365,43.2341,43.2341,60883.0443
2008-04-11 09:40:00,74.77,75.25,74.72,75.17,58798.00857400067,43.2399,43.5175,43.211,43.4712,58798.0086
2008-04-11 09:45:00,75.09,75.6,74.91,75.56,53481.16737316018,43.425,43.7199,43.3209,43.6968,53481.1674
2008-04-11 09:50:00,75.53,75.59,75.15,75.54,66199.88553987665,43.6794,43.7141,43.4597,43.6852,66199.8855
2008-04-11 09:55:00,75.53,75.54,75.11,75.12,64636.108716100025,43.6794,43.6852,43.4365,43.4423,64636.1087
2008-04-11 10:00:00,75.09,75.32,75.04,75.06,40136.93847693308,43.425,43.558,43.3961,43.4076,40136.9385
2008-04-11 10:05:00,75.06,75.27,74.96,74.96,42638.981394975664,43.4076,43.5291,43.3498,43.3498,42638.9814
2008-04-11 10:10:00,74.93,75.14,74.87,75.07,29294.75249874856,43.3324,43.4539,43.2977,43.4134,29294.7525
2008-04-11 10:15:00,75.07,75.28,74.97,75.19,43785.75106574518,43.4134,43.5349,43.3556,43.4828,43785.7511
2008-04-11 10:20:00,75.19,75.23,74.95,74.96,36175.37052336566,43.4828,43.5059,43.344,43.3498,36175.3705
2008-04-11 10:25:00,74.96,74.97,74.59,74.65,79231.35907134842,43.3498,43.3556,43.1358,43.1705,79231.3591
2008-04-11 10:30:00,74.66,74.82,74.54,74.59,94973.37909736633,43.1763,43.2688,43.1069,43.1358,94973.3791
2008-04-11 10:35:00,74.62,74.99,74.62,74.86,46809.05292504664,43.1532,43.3671,43.1532,43.292,46809.0529
2008-04-11 10:40:00,74.83,74.91,74.66,74.69,36905.13304112808,43.2746,43.3209,43.1763,43.1937,36905.133
2008-04-11 10:45:00,74.67,74.72,74.47,74.64,57651.23890323116,43.1821,43.211,43.0664,43.1647,57651.2389
2008-04-11 10:50:00,74.65,74.67,74.3,74.41,48372.82974882325,43.1705,43.1821,42.9681,43.0317,48372.8297
2008-04-11 10:55:00,74.37,74.61,74.31,74.54,28669.24176923792,43.0086,43.1474,42.9739,43.1069,28669.2418
2008-04-11 11:00:00,74.54,74.57,74.37,74.39,27522.4720984684,43.1069,43.1243,43.0086,43.0202,27522.4721
2008-04-11 11:05:00,74.37,74.44,74.25,74.3,29190.500710496788,43.0086,43.0491,42.9392,42.9681,29190.5007
2008-04-11 11:10:00,74.31,74.49,74.28,74.4,16888.789696787426,42.9739,43.078,42.9565,43.0259,16888.7897
2008-04-11 11:15:00,74.41,74.46,74.3,74.41,33256.32045231598,43.0317,43.0606,42.9681,43.0317,33256.3205
2008-04-11 11:20:00,74.42,74.43,74.3,74.38,18244.062944060493,43.0375,43.0433,42.9681,43.0144,18244.0629
2008-04-11 11:25:00,74.37,74.47,74.36,74.46,16054.775390773231,43.0086,43.0664,43.0028,43.0606,16054.7754
2008-04-11 11:30:00,74.44,74.54,74.37,74.51,15429.264661262589,43.0491,43.1069,43.0086,43.0896,15429.2647
2008-04-11 11:35:00,74.53,74.56,74.5,74.51,11884.703860702262,43.1011,43.1185,43.0838,43.0896,11884.7039
2008-04-11 11:40:00,74.52,74.66,74.52,74.62,17305.796849794522,43.0953,43.1763,43.0953,43.1532,17305.7968
2008-04-11 11:45:00,74.61,74.67,74.54,74.56,17514.300426298072,43.1474,43.1821,43.1069,43.1185,17514.3004
2008-04-11 11:50:00,74.56,74.64,74.41,74.44,15012.25750825549,43.1185,43.1647,43.0317,43.0491,15012.2575
2008-04-11 11:55:00,74.44,74.46,74.24,74.44,23769.407721404525,43.0491,43.0606,42.9334,43.0491,23769.4077
2008-04-11 12:00:00,74.44,74.52,74.34,74.49,33881.83118182663,43.0491,43.0953,42.9912,43.078,33881.8312
2008-04-11 12:05:00,74.48,74.5,74.32,74.38,35237.104429099694,43.0722,43.0838,42.9797,43.0144,35237.1044
2008-04-11 12:10:00,74.34,74.46,74.27,74.42,30754.2775342734,42.9912,43.0606,42.9508,43.0375,30754.2775
2008-04-11 12:15:00,74.4,74.5,74.39,74.47,18348.314732312265,43.0259,43.0838,43.0202,43.0664,18348.3147
2008-04-11 12:20:00,74.48,74.49,74.19,74.21,31171.2846872805,43.0722,43.078,42.9045,42.9161,31171.2847
2008-04-11 12:25:00,74.21,74.21,74.06,74.09,28981.99713399324,42.9161,42.9161,42.8293,42.8467,28981.9971
2008-04-11 12:30:00,74.09,74.18,74.08,74.18,16159.027179025006,42.8467,42.8987,42.8409,42.8987,16159.0272
2008-04-11 12:35:00,74.18,74.18,74.07,74.13,13239.977107975328,42.8987,42.8987,42.8351,42.8698,13239.9771
2008-04-11 12:40:00,74.13,74.17,74.01,74.05,24603.42202741872,42.8698,42.8929,42.8004,42.8235,24603.422
2008-04-11 12:45:00,74.04,74.27,74.03,74.26,15846.271814269683,42.8178,42.9508,42.812,42.945,15846.2718
2008-04-11 12:50:00,74.26,74.33,74.18,74.33,20537.602285599525,42.945,42.9855,42.8987,42.9855,20537.6023
2008-04-11 12:55:00,74.35,74.49,74.35,74.42,32005.29899329469,42.997,43.078,42.997,43.0375,32005.299
2008-04-11 13:00:00,74.41,74.45,74.2,74.33,21892.87553287259,43.0317,43.0549,42.9103,42.9855,21892.8755
2008-04-11 13:05:00,74.32,74.35,74.29,74.29,8757.150213149036,42.9797,42.997,42.9623,42.9623,8757.1502
2008-04-11 13:10:00,74.29,74.38,74.26,74.38,17618.552214549847,42.9623,43.0144,42.945,43.0144,17618.5522
2008-04-11 13:15:00,74.39,74.48,74.39,74.45,18869.573673571136,43.0202,43.0722,43.0202,43.0549,18869.5737
2008-04-11 13:20:00,74.45,74.47,74.27,74.28,24811.925603922267,43.0549,43.0664,42.9508,42.9565,24811.9256
2008-04-11 13:25:00,74.3,74.34,74.15,74.2,19390.832614830008,42.9681,42.9912,42.8814,42.9103,19390.8326
2008-04-11 13:30:00,74.19,74.29,74.14,74.28,21163.11301511017,42.9045,42.9623,42.8756,42.9565,21163.113
2008-04-11 13:35:00,74.27,74.31,74.05,74.1,48894.08869008212,42.9508,42.9739,42.8235,42.8525,48894.0887
2008-04-11 13:40:00,74.11,74.21,74.09,74.13,132712.5264445086,42.8582,42.9161,42.8467,42.8698,132712.5264
2008-04-11 13:45:00,74.15,74.16,74.05,74.08,12614.466378464684,42.8814,42.8872,42.8235,42.8409,12614.4664
2008-04-11 13:50:00,74.08,74.14,74.01,74.08,29816.01144000743,42.8409,42.8756,42.8004,42.8409,29816.0114
2008-04-11 13:55:00,74.1,74.25,74.07,74.2,21684.371956369043,42.8525,42.9392,42.8351,42.9103,21684.372
2008-04-11 14:00:00,74.18,74.21,74.12,74.14,21684.371956369043,42.8987,42.9161,42.864,42.8756,21684.372
2008-04-11 14:05:00,74.13,74.21,74.1,74.17,31275.53647553227,42.8698,42.9161,42.8525,42.8929,31275.5365
2008-04-11 14:10:00,74.17,74.19,73.98,73.99,45036.77252476647,42.8929,42.9045,42.7831,42.7888,45036.7725
2008-04-11 14:15:00,73.99,74.17,73.97,74.17,34611.593699589044,42.7888,42.8929,42.7773,42.8929,34611.5937
2008-04-11 14:20:00,74.15,74.19,74.09,74.18,23456.652356649203,42.8814,42.9045,42.8467,42.8987,23456.6524
2008-04-11 14:25:00,74.16,74.4,74.16,74.39,36383.87409986921,42.8872,43.0259,42.8872,43.0202,36383.8741
2008-04-11 14:30:00,74.37,74.44,74.33,74.33,40345.44205343663,43.0086,43.0491,42.9855,42.9855,40345.4421
2008-04-11 14:35:00,74.33,74.42,74.18,74.2,23143.89699189388,42.9855,43.0375,42.8987,42.9103,23143.897
2008-04-11 14:40:00,74.2,74.34,74.11,74.15,24707.673815670496,42.9103,42.9912,42.8582,42.8814,24707.6738
2008-04-11 14:45:00,74.14,74.33,74.13,74.28,24811.925603922267,42.8756,42.9855,42.8698,42.9565,24811.9256
2008-04-11 14:50:00,74.28,74.45,74.28,74.43,26062.94706294356,42.9565,43.0549,42.9565,43.0433,26062.9471
2008-04-11 14:55:00,74.44,74.44,74.16,74.25,28356.48640448259,43.0491,43.0491,42.8872,42.9392,28356.4864
2008-04-11 15:00:00,74.23,74.24,74.1,74.22,31171.2846872805,42.9276,42.9334,42.8525,42.9218,31171.2847
2008-04-11 15:05:00,74.23,74.32,74.08,74.15,48477.08153707502,42.9276,42.9797,42.8409,42.8814,48477.0815
2008-04-11 15:10:00,74.15,74.21,74.06,74.12,38573.16165315647,42.8814,42.9161,42.8293,42.864,38573.1617
2008-04-11 15:15:00,74.14,74.21,74.08,74.19,38364.65807665292,42.8756,42.9161,42.8409,42.9045,38364.6581
2008-04-11 15:20:00,74.16,74.2,74.1,74.18,33569.0758170713,42.8872,42.9103,42.8525,42.8987,33569.0758
2008-04-11 15:25:00,74.17,74.42,74.17,74.4,48268.57796057147,42.8929,43.0375,42.8929,43.0259,48268.578
2008-04-11 15:30:00,74.39,74.39,74.19,74.25,52438.64949064244,43.0202,43.0202,42.9045,42.9392,52438.6495
2008-04-11 15:35:00,74.26,74.26,73.98,74.0,99456.20599219264,42.945,42.945,42.7831,42.7946,99456.206
2008-04-11 15:40:00,74.01,74.04,73.97,73.97,61925.5622215539,42.8004,42.8178,42.7773,42.7773,61925.5622
2008-04-11 15:45:00,73.97,74.08,73.97,74.08,82671.66808365697,42.7773,42.8409,42.7773,42.8409,82671.6681
2008-04-11 15:50:00,74.09,74.09,73.96,74.05,93305.35048533794,42.8467,42.8467,42.7715,42.8235,93305.3505
2008-04-11 15:55:00,74.04,74.17,74.03,74.16,165030.58080255863,42.8178,42.8929,42.812,42.8872,165030.5808
2008-04-14 09:30:00,74.07,75.49,74.07,75.14,173474.97565095234,42.8351,43.6563,42.8351,43.4539,173474.9757
2008-04-14 09:35:00,75.12,75.47,75.08,75.24,97996.68095666778,43.4423,43.6447,43.4192,43.5117,97996.681
2008-04-14 09:40:00,75.22,75.31,74.86,75.01,88926.77537876343,43.5002,43.5522,43.292,43.3787,88926.7754
2008-04-14 09:45:00,75.0,75.28,74.9,75.22,110194.14018212535,43.3729,43.5349,43.3151,43.5002,110194.1402
2008-04-14 09:50:00,75.22,75.45,75.04,75.11,79961.12158911084,43.5002,43.6332,43.3961,43.4365,79961.1216
2008-04-14 09:55:00,75.11,75.43,74.08,75.24,106128.32044030615,43.4365,43.6216,42.8409,43.5117,106128.3204
2008-04-14 10:00:00,75.22,75.51,75.19,75.49,97058.4148624018,43.5002,43.6679,43.4828,43.6563,97058.4149
2008-04-14 10:05:00,75.5,75.69,75.4,75.4,88197.012861001,43.6621,43.772,43.6043,43.6043,88197.0129
2008-04-14 10:10:00,75.39,75.41,75.17,75.31,47851.57080756438,43.5985,43.61,43.4712,43.5522,47851.5708
2008-04-14 10:15:00,75.3,75.49,75.15,75.15,53168.41200840486,43.5464,43.6563,43.4597,43.4597,53168.412
2008-04-14 10:20:00,75.14,75.2,74.91,74.96,77146.32330631293,43.4539,43.4886,43.3209,43.3498,77146.3233
2008-04-14 10:25:00,74.98,75.12,74.97,75.02,33986.0829700784,43.3614,43.4423,43.3556,43.3845,33986.083
2008-04-14 10:30:00,75.01,75.14,74.98,75.1,45245.27610127002,43.3787,43.4539,43.3614,43.4308,45245.2761
2008-04-14 10:35:00,75.09,75.1,74.96,75.06,91428.818296806,43.425,43.4308,43.3498,43.4076,91428.8183
2008-04-14 10:40:00,75.06,75.53,75.06,75.49,62238.31758630922,43.4076,43.6794,43.4076,43.6563,62238.3176
2008-04-14 10:45:00,75.48,75.55,75.4,75.52,67867.91415190503,43.6505,43.691,43.6043,43.6736,67867.9142
2008-04-14 10:50:00,75.51,75.52,75.29,75.29,64531.856927848254,43.6679,43.6736,43.5406,43.5406,64531.8569
2008-04-14 10:55:00,75.28,75.32,75.18,75.3,47121.80828980196,43.5349,43.558,43.477,43.5464,47121.8083
2008-04-14 11:00:00,75.29,75.38,75.18,75.23,37322.14019413518,43.5406,43.5927,43.477,43.5059,37322.1402
2008-04-14 11:05:00,75.23,75.32,75.14,75.15,69014.68382267455,43.5059,43.558,43.4539,43.4597,69014.6838
2008-04-14 11:10:00,75.15,75.16,74.94,74.95,82463.16450715343,43.4597,43.4655,43.3382,43.344,82463.1645
2008-04-14 11:15:00,74.94,74.99,74.81,74.83,46079.29040728421,43.3382,43.3671,43.2631,43.2746,46079.2904
2008-04-14 11:20:00,74.82,75.03,74.75,74.99,70265.70528169583,43.2688,43.3903,43.2284,43.3671,70265.7053
2008-04-14 11:25:00,74.99,75.07,74.78,74.91,52751.40485539776,43.3671,43.4134,43.2457,43.3209,52751.4049
2008-04-14 11:30:00,74.93,74.96,74.82,74.87,42117.72245371679,43.3324,43.3498,43.2688,43.2977,42117.7225
2008-04-14 11:35:00,74.84,74.89,74.76,74.79,37530.64377063872,43.2804,43.3093,43.2341,43.2515,37530.6438
2008-04-14 11:40:00,74.78,74.8,74.71,74.74,55149.19598518857,43.2457,43.2573,43.2052,43.2226,55149.196
2008-04-14 11:45:00,74.73,74.78,74.66,74.78,57025.728173720505,43.2168,43.2457,43.1763,43.2457,57025.7282
2008-04-14 11:50:00,74.76,74.85,74.63,74.65,51083.37624336938,43.2341,43.2862,43.159,43.1705,51083.3762
2008-04-14 11:55:00,74.67,74.98,74.64,74.92,70682.71243470293,43.1821,43.3614,43.1647,43.3267,70682.7124
2008-04-14 12:00:00,74.91,75.04,74.91,75.02,47330.31186630551,43.3209,43.3961,43.3209,43.3845,47330.3119
2008-04-14 12:05:00,75.02,75.04,74.72,74.79,56191.71386770631,43.3845,43.3961,43.211,43.2515,56191.7139
2008-04-14 12:10:00,74.78,74.98,74.78,74.97,79022.85549484487,43.2457,43.3614,43.2457,43.3556,79022.8555
2008-04-14 12:15:00,74.94,74.97,74.85,74.87,86216.2288842173,43.3382,43.3556,43.2862,43.2977,86216.2289
2008-04-14 12:20:00,74.87,74.93,74.85,74.93,26792.709580705978,43.2977,43.3324,43.2862,43.3324,26792.7096
2008-04-14 12:25:00,74.93,75.08,74.91,75.06,56295.96565595809,43.3324,43.4192,43.3209,43.4076,56295.9657
2008-04-14 12:30:00,75.06,75.09,74.97,75.09,69223.18739917809,43.4076,43.425,43.3556,43.425,69223.1874
2008-04-14 12:35:00,75.09,75.18,74.79,74.86,67450.90699889793,43.425,43.477,43.2515,43.292,67450.907
2008-04-14 12:40:00,74.85,75.02,74.82,75.0,69014.68382267455,43.2862,43.3845,43.2688,43.3729,69014.6838
2008-04-14 12:45:00,75.0,75.15,74.99,75.11,45036.77252476647,43.3729,43.4597,43.3671,43.4365,45036.7725
2008-04-14 12:50:00,75.11,75.25,75.1,75.19,40241.19026518486,43.4365,43.5175,43.4308,43.4828,40241.1903
2008-04-14 12:55:00,75.19,75.24,75.11,75.24,44619.76537175937,43.4828,43.5117,43.4365,43.5117,44619.7654
2008-04-14 13:00:00,75.25,75.28,75.14,75.19,42638.981394975664,43.5175,43.5349,43.4539,43.4828,42638.9814
2008-04-14 13:05:00,75.16,75.19,75.07,75.15,25854.44348644001,43.4655,43.4828,43.4134,43.4597,25854.4435
2008-04-14 13:10:00,75.14,75.28,75.11,75.14,37426.39198238695,43.4539,43.5349,43.4365,43.4539,37426.392
2008-04-14 13:15:00,75.12,75.19,75.03,75.03,39824.18311217776,43.4423,43.4828,43.3903,43.3903,39824.1831
2008-04-14 13:20:00,75.03,75.07,75.0,75.04,48164.3261723197,43.3903,43.4134,43.3729,43.3961,48164.3262
2008-04-14 13:25:00,75.03,75.03,74.87,74.96,35966.86694686212,43.3903,43.3903,43.2977,43.3498,35966.8669
2008-04-14 13:30:00,74.96,75.02,74.87,74.97,41909.21887721324,43.3498,43.3845,43.2977,43.3556,41909.2189
2008-04-14 13:35:00,74.98,75.0,74.76,74.77,29086.248922245013,43.3614,43.3729,43.2341,43.2399,29086.2489
2008-04-14 13:40:00,74.76,74.81,74.72,74.75,34090.33475833017,43.2341,43.2631,43.211,43.2284,34090.3348
2008-04-14 13:45:00,74.75,74.78,74.68,74.72,34090.33475833017,43.2284,43.2457,43.1879,43.211,34090.3348
2008-04-14 13:50:00,74.7,74.73,74.57,74.63,35966.86694686212,43.1994,43.2168,43.1243,43.159,35966.8669
2008-04-14 13:55:00,74.62,74.67,74.56,74.67,23873.6595096563,43.1532,43.1821,43.1185,43.1821,23873.6595
2008-04-14 14:00:00,74.67,74.69,74.51,74.56,49936.60657259986,43.1821,43.1937,43.0896,43.1185,49936.6066
2008-04-14 14:05:00,74.56,74.66,74.55,74.63,63697.84262183406,43.1185,43.1763,43.1127,43.159,63697.8426
2008-04-14 14:10:00,74.62,74.7,74.61,74.63,83192.92702491584,43.1532,43.1994,43.1474,43.159,83192.927
2008-04-14 14:15:00,74.63,74.7,74.62,74.67,84339.69669568536,43.159,43.1994,43.1532,43.1821,84339.6967
2008-04-14 14:20:00,74.67,74.74,74.64,74.72,102792.2632162494,43.1821,43.2226,43.1647,43.211,102792.2632
2008-04-14 14:25:00,74.72,74.75,74.6,74.73,107900.60084058634,43.211,43.2284,43.1416,43.2168,107900.6008
2008-04-14 14:30:00,74.71,74.91,74.69,74.85,98309.43632142313,43.2052,43.3209,43.1937,43.2862,98309.4363
2008-04-14 14:35:00,74.84,74.99,74.81,74.98,59215.01572700777,43.2804,43.3671,43.2631,43.3614,59215.0157
2008-04-14 14:40:00,74.98,75.0,74.84,74.86,56921.47638546873,43.3614,43.3729,43.2804,43.292,56921.4764
2008-04-14 14:45:00,74.85,74.87,74.79,74.81,48789.83690183034,43.2862,43.2977,43.2515,43.2631,48789.8369
2008-04-14 14:50:00,74.8,74.81,74.67,74.67,57234.231750224055,43.2573,43.2631,43.1821,43.1821,57234.2318
2008-04-14 14:55:00,74.68,74.7,74.67,74.68,68597.67666966745,43.1879,43.1994,43.1821,43.1879,68597.6767
2008-04-14 15:00:00,74.67,74.76,74.66,74.74,39198.67238266712,43.1821,43.2341,43.1763,43.2226,39198.6724
2008-04-14 15:05:00,74.74,74.74,74.62,74.66,70474.20885819939,43.2226,43.2226,43.1532,43.1763,70474.2089
2008-04-14 15:10:00,74.64,74.68,74.62,74.64,60049.03003302196,43.1647,43.1879,43.1532,43.1647,60049.03
2008-04-14 15:15:00,74.62,74.73,74.62,74.67,71829.48210547245,43.1532,43.2168,43.1532,43.1821,71829.4821
2008-04-14 15:20:00,74.67,74.78,74.64,74.67,72559.24462323487,43.1821,43.2457,43.1647,43.1821,72559.2446
2008-04-14 15:25:00,74.67,74.82,74.67,74.72,87988.50928449746,43.1821,43.2688,43.1821,43.211,87988.5093
2008-04-14 15:30:00,74.71,74.71,74.54,74.66,118638.53503051908,43.2052,43.2052,43.1069,43.1763,118638.535
2008-04-14 15:35:00,74.66,74.75,74.61,74.72,93930.86121484858,43.1763,43.2284,43.1474,43.211,93930.8612
2008-04-14 15:40:00,74.71,74.96,74.7,74.95,115093.97422995877,43.2052,43.3498,43.1994,43.344,115093.9742
2008-04-14 15:45:00,74.94,75.0,74.93,74.95,109047.37051135584,43.3382,43.3729,43.3324,43.344,109047.3705
2008-04-14 15:50:00,74.95,74.95,74.75,74.76,119368.29754828152,43.344,43.344,43.2284,43.2341,119368.2975
2008-04-14 15:55:00,74.77,74.97,74.76,74.96,134797.5622095441,43.2399,43.3556,43.2341,43.3498,134797.5622
2008-04-15 09:30:00,75.78,76.07,75.78,75.8,142303.69096367183,43.824,43.9917,43.824,43.8356,142303.691
2008-04-15 09:35:00,75.81,76.07,75.71,76.05,127916.944184927,43.8414,43.9917,43.7835,43.9801,127916.9442
2008-04-15 09:40:00,76.07,76.26,75.98,76.16,117700.26893625312,43.9917,44.1016,43.9397,44.0438,117700.2689
2008-04-15 09:45:00,76.17,76.25,76.11,76.18,114885.4706534552,44.0495,44.0958,44.0148,44.0553,114885.4707
2008-04-15 09:50:00,76.17,76.19,75.87,75.87,129480.7210087036,44.0495,44.0611,43.8761,43.8761,129480.721
2008-04-15 09:55:00,75.89,76.42,75.87,76.36,130210.48352646602,43.8876,44.1941,43.8761,44.1594,130210.4835
2008-04-15 10:00:00,76.36,76.64,76.32,76.59,150748.08581206555,44.1594,44.3213,44.1363,44.2924,150748.0858
2008-04-15 10:05:00,76.59,76.64,76.32,76.37,77146.32330631293,44.2924,44.3213,44.1363,44.1652,77146.3233
2008-04-15 10:10:00,76.4,76.4,76.15,76.15,121974.59225457588,44.1826,44.1826,44.038,44.038,121974.5923
2008-04-15 10:15:00,76.17,76.33,76.15,76.21,57755.490691482926,44.0495,44.1421,44.038,44.0727,57755.4907
2008-04-15 10:20:00,76.21,76.39,76.21,76.24,73810.26608225616,44.0727,44.1768,44.0727,44.09,73810.2661
2008-04-15 10:25:00,76.26,76.32,76.1,76.17,57546.987114979376,44.1016,44.1363,44.0091,44.0495,57546.9871
2008-04-15 10:30:00,76.18,76.32,76.18,76.29,73289.00714099729,44.0553,44.1363,44.0553,44.1189,73289.0071
2008-04-15 10:35:00,76.29,76.44,76.23,76.34,79752.61801260729,44.1189,44.2057,44.0842,44.1479,79752.618
2008-04-15 10:40:00,76.3,76.32,76.01,76.04,91845.8254498131,44.1247,44.1363,43.957,43.9744,91845.8254
2008-04-15 10:45:00,76.04,76.11,75.91,76.03,92679.8397558273,43.9744,44.0148,43.8992,43.9686,92679.8398
2008-04-15 10:50:00,76.05,76.09,75.98,76.02,62968.08010407164,43.9801,44.0033,43.9397,43.9628,62968.0801
2008-04-15 10:55:00,76.03,76.35,76.02,76.28,50457.865513858735,43.9686,44.1536,43.9628,44.1132,50457.8655
2008-04-15 11:00:00,76.29,76.47,76.29,76.47,96432.90413289116,44.1189,44.223,44.1189,44.223,96432.9041
2008-04-15 11:05:00,76.46,76.48,76.06,76.07,77563.33045932003,44.2173,44.2288,43.9859,43.9917,77563.3305
2008-04-15 11:10:00,76.08,76.16,75.79,75.81,114885.4706534552,43.9975,44.0438,43.8298,43.8414,114885.4707
2008-04-15 11:15:00,75.81,75.9,75.77,75.85,73497.51071750085,43.8414,43.8934,43.8182,43.8645,73497.5107
2008-04-15 11:20:00,75.9,75.91,75.7,75.77,49415.34763134099,43.8934,43.8992,43.7777,43.8182,49415.3476
2008-04-15 11:25:00,75.77,75.85,75.59,75.67,51500.38339637647,43.8182,43.8645,43.7141,43.7604,51500.3834
2008-04-15 11:30:00,75.68,75.78,75.54,75.71,44932.5207365147,43.7662,43.824,43.6852,43.7835,44932.5207
2008-04-15 11:35:00,75.69,75.81,75.61,75.64,79335.6108596002,43.772,43.8414,43.7257,43.743,79335.6109
2008-04-15 11:40:00,75.66,75.85,75.53,75.75,66095.63375162486,43.7546,43.8645,43.6794,43.8067,66095.6338
2008-04-15 11:45:00,75.76,75.98,75.76,75.98,17097.293273290976,43.8124,43.9397,43.8124,43.9397,17097.2933
2008-04-15 11:50:00,75.98,76.1,75.96,75.97,47851.57080756438,43.9397,44.0091,43.9281,43.9339,47851.5708
2008-04-15 11:55:00,75.97,75.97,75.79,75.87,34403.0901230855,43.9339,43.9339,43.8298,43.8761,34403.0901
2008-04-15 12:00:00,75.87,75.88,75.78,75.84,26375.70242769888,43.8761,43.8818,43.824,43.8587,26375.7024
2008-04-15 12:05:00,75.83,75.84,75.69,75.79,32630.809722805338,43.8529,43.8587,43.772,43.8298,32630.8097
2008-04-15 12:10:00,75.8,75.83,75.72,75.8,26479.954215950656,43.8356,43.8529,43.7893,43.8356,26479.9542
2008-04-15 12:15:00,75.78,75.9,75.77,75.88,21475.868379865493,43.824,43.8934,43.8182,43.8818,21475.8684
2008-04-15 12:20:00,75.86,76.02,75.85,75.93,43785.75106574518,43.8703,43.9628,43.8645,43.9108,43785.7511
2008-04-15 12:25:00,75.94,75.99,75.92,75.92,32630.809722805338,43.9165,43.9455,43.905,43.905,32630.8097
2008-04-15 12:30:00,75.93,75.94,75.82,75.85,42117.72245371679,43.9108,43.9165,43.8471,43.8645,42117.7225
2008-04-15 12:35:00,75.83,75.95,75.82,75.93,33464.82402881953,43.8529,43.9223,43.8471,43.9108,33464.824
2008-04-15 12:40:00,75.94,76.09,75.94,76.09,30441.52216951808,43.9165,44.0033,43.9165,44.0033,30441.5222
2008-04-15 12:45:00,76.09,76.14,76.03,76.06,32943.56508756066,44.0033,44.0322,43.9686,43.9859,32943.5651
2008-04-15 12:50:00,76.04,76.09,75.97,75.97,44411.26179525583,43.9744,44.0033,43.9339,43.9339,44411.2618
2008-04-15 12:55:00,75.98,76.0,75.93,75.93,17618.552214549847,43.9397,43.9512,43.9108,43.9108,17618.5522
2008-04-15 13:00:00,75.93,76.02,75.85,75.87,91637.32187330956,43.9108,43.9628,43.8645,43.8761,91637.3219
2008-04-15 13:05:00,75.88,75.98,75.85,75.85,33256.32045231598,43.8818,43.9397,43.8645,43.8645,33256.3205
2008-04-15 13:10:00,75.85,76.05,75.85,76.0,23769.407721404525,43.8645,43.9801,43.8645,43.9512,23769.4077
2008-04-15 13:15:00,76.02,76.07,75.95,76.01,19182.32903832646,43.9628,43.9917,43.9223,43.957,19182.329
2008-04-15 13:20:00,76.01,76.15,76.0,76.11,36592.37767637276,43.957,44.038,43.9512,44.0148,36592.3777
2008-04-15 13:25:00,76.11,76.19,76.09,76.16,35237.104429099694,44.0148,44.0611,44.0033,44.0438,35237.1044
2008-04-15 13:30:00,76.15,76.18,76.11,76.11,36905.13304112808,44.038,44.0553,44.0148,44.0148,36905.133
2008-04-15 13:35:00,76.11,76.18,75.94,76.05,47226.06007805373,44.0148,44.0553,43.9165,43.9801,47226.0601
2008-04-15 13:40:00,76.05,76.07,75.95,76.07,22831.14162713856,43.9801,43.9917,43.9223,43.9917,22831.1416
2008-04-15 13:45:00,76.06,76.26,76.02,76.26,45766.53504252889,43.9859,44.1016,43.9628,44.1016,45766.535
2008-04-15 13:50:00,76.26,76.29,76.15,76.15,40762.44920644373,44.1016,44.1189,44.038,44.038,40762.4492
2008-04-15 13:55:00,76.16,76.18,76.09,76.13,43055.98854798276,44.0438,44.0553,44.0033,44.0264,43055.9885
2008-04-15 14:00:00,76.13,76.17,76.04,76.12,69327.43918742987,44.0264,44.0495,43.9744,44.0206,69327.4392
2008-04-15 14:05:00,76.12,76.23,76.09,76.2,59110.76393875599,44.0206,44.0842,44.0033,44.0669,59110.7639
2008-04-15 14:10:00,76.2,76.34,76.1,76.33,57025.728173720505,44.0669,44.1479,44.0091,44.1421,57025.7282
2008-04-15 14:15:00,76.33,76.34,76.17,76.19,35028.600852596144,44.1421,44.1479,44.0495,44.0611,35028.6009
2008-04-15 14:20:00,76.2,76.39,76.2,76.29,73810.26608225616,44.0669,44.1768,44.0669,44.1189,73810.2661
2008-04-15 14:25:00,76.28,76.4,76.27,76.4,45349.52788952179,44.1132,44.1826,44.1074,44.1826,45349.5279
2008-04-15 14:30:00,76.4,76.54,76.39,76.45,74227.27323526326,44.1826,44.2635,44.1768,44.2115,74227.2732
2008-04-15 14:35:00,76.44,76.56,76.41,76.47,72663.49641148665,44.2057,44.2751,44.1883,44.223,72663.4964
2008-04-15 14:40:00,76.5,76.51,76.23,76.23,79022.85549484487,44.2404,44.2462,44.0842,44.0842,79022.8555
2008-04-15 14:45:00,76.25,76.29,76.04,76.06,76103.80542379519,44.0958,44.1189,43.9744,43.9859,76103.8054
2008-04-15 14:50:00,76.07,76.11,75.99,76.07,86216.2288842173,43.9917,44.0148,43.9455,43.9917,86216.2289
2008-04-15 14:55:00,76.07,76.09,75.9,76.05,96120.14876813584,43.9917,44.0033,43.8934,43.9801,96120.1488
2008-04-15 15:00:00,76.05,76.07,75.91,75.99,89031.0271670152,43.9801,43.9917,43.8992,43.9455,89031.0272
2008-04-15 15:05:00,76.02,76.08,75.83,75.84,100081.71672170328,43.9628,43.9975,43.8529,43.8587,100081.7167
2008-04-15 15:10:00,75.84,76.0,75.81,75.83,109881.38481737004,43.8587,43.9512,43.8414,43.8529,109881.3848
2008-04-15 15:15:00,75.83,75.97,75.78,75.94,77980.33761232713,43.8529,43.9339,43.824,43.9165,77980.3376
2008-04-15 15:20:00,75.97,76.12,75.94,76.0,51500.38339637647,43.9339,44.0206,43.9165,43.9512,51500.3834
2008-04-15 15:25:00,76.01,76.18,75.92,76.1,53064.16022015309,43.957,44.0553,43.905,44.0091,53064.1602
2008-04-15 15:30:00,76.09,76.23,76.09,76.14,85277.96278995133,44.0033,44.0842,44.0033,44.0322,85277.9628
2008-04-15 15:35:00,76.14,76.19,76.02,76.04,57651.23890323116,44.0322,44.0611,43.9628,43.9744,57651.2389
2008-04-15 15:40:00,76.02,76.05,75.89,75.97,96432.90413289116,43.9628,43.9801,43.8876,43.9339,96432.9041
2008-04-15 15:45:00,75.98,76.04,75.84,75.84,103000.76679275294,43.9397,43.9744,43.8587,43.8587,103000.7668
2008-04-15 15:50:00,75.84,76.04,75.82,76.01,108734.61514660052,43.8587,43.9744,43.8471,43.957,108734.6151
2008-04-15 15:55:00,76.01,76.21,75.99,76.21,191927.5421715164,43.957,44.0727,43.9455,44.0727,191927.5422
2008-04-16 09:30:00,76.6,76.74,76.45,76.53,59944.77824477019,44.2982,44.3792,44.2115,44.2577,59944.7782
2008-04-16 09:35:00,76.51,76.92,76.43,76.86,175768.51499249137,44.2462,44.4833,44.1999,44.4486,175768.515
2008-04-16 09:40:00,76.87,77.2,76.82,77.0,230083.69667166573,44.4544,44.6452,44.4254,44.5295,230083.6967
2008-04-16 09:45:00,77.01,77.12,76.83,77.1,174204.73816871474,44.5353,44.5989,44.4312,44.5874,174204.7382
2008-04-16 09:50:00,77.09,77.27,77.03,77.27,131982.76392674618,44.5816,44.6857,44.5469,44.6857,131982.7639
2008-04-16 09:55:00,77.26,77.3,77.21,77.25,51604.63518462825,44.6799,44.703,44.651,44.6741,51604.6352
2008-04-16 10:00:00,77.25,77.54,77.25,77.51,103834.78109876714,44.6741,44.8418,44.6741,44.8245,103834.7811
2008-04-16 10:05:00,77.52,77.58,77.4,77.53,90386.30041428829,44.8303,44.865,44.7609,44.836,90386.3004
2008-04-16 10:10:00,77.52,77.52,77.28,77.39,45766.53504252889,44.8303,44.8303,44.6915,44.7551,45766.535
2008-04-16 10:15:00,77.42,77.55,77.42,77.48,54315.18167917438,44.7724,44.8476,44.7724,44.8071,54315.1817
2008-04-16 10:20:00,77.48,77.77,77.48,77.73,143554.71242269312,44.8071,44.9748,44.8071,44.9517,143554.7124
2008-04-16 10:25:00,77.74,77.95,77.68,77.8,123434.1172901007,44.9575,45.0789,44.9228,44.9922,123434.1173
2008-04-16 10:30:00,77.81,78.13,77.68,77.89,131044.49783248022,44.998,45.183,44.9228,45.0442,131044.4978
2008-04-16 10:35:00,77.89,78.58,77.88,78.44,306291.7538837127,45.0442,45.4433,45.0384,45.3623,306291.7539
2008-04-16 10:40:00,78.44,78.48,78.21,78.39,180876.8526168283,45.3623,45.3854,45.2293,45.3334,180876.8526
2008-04-16 10:45:00,78.4,78.46,78.31,78.38,115510.98138296584,45.3392,45.3739,45.2871,45.3276,115510.9814
2008-04-16 10:50:00,78.38,78.44,78.34,78.41,165551.8397438175,45.3276,45.3623,45.3045,45.345,165551.8397
2008-04-16 10:55:00,78.41,78.52,78.39,78.49,126040.41199639504,45.345,45.4086,45.3334,45.3912,126040.412
2008-04-16 11:00:00,78.49,78.66,78.46,78.64,113008.93846492328,45.3912,45.4895,45.3739,45.478,113008.9385
2008-04-16 11:05:00,78.64,78.64,78.53,78.55,105190.0543460402,45.478,45.478,45.4143,45.4259,105190.0543
2008-04-16 11:10:00,78.55,78.86,78.54,78.83,135840.08009206183,45.4259,45.6052,45.4201,45.5878,135840.0801
2008-04-16 11:15:00,78.83,79.01,78.82,78.85,122912.85834884182,45.5878,45.6919,45.5821,45.5994,122912.8583
2008-04-16 11:20:00,78.84,78.85,78.73,78.77,75374.04290603277,45.5936,45.5994,45.53,45.5531,75374.0429
2008-04-16 11:25:00,78.76,78.89,78.68,78.68,117491.76535974957,45.5474,45.6225,45.5011,45.5011,117491.7654
2008-04-16 11:30:00,78.7,78.72,78.1,78.26,260525.2188411838,45.5127,45.5242,45.1657,45.2582,260525.2188
2008-04-16 11:35:00,78.24,78.29,78.03,78.08,99351.95420394086,45.2466,45.2756,45.1252,45.1541,99351.9542
2008-04-16 11:40:00,78.08,78.1,77.94,78.0,255729.63658160224,45.1541,45.1657,45.0731,45.1078,255729.6366
2008-04-16 11:45:00,77.99,78.0,77.89,77.89,158045.71098968975,45.1021,45.1078,45.0442,45.0442,158045.711
2008-04-16 11:50:00,77.89,77.91,77.74,77.87,172119.70240367926,45.0442,45.0558,44.9575,45.0327,172119.7024
2008-04-16 11:55:00,77.86,78.13,77.86,78.07,70786.9642229547,45.0269,45.183,45.0269,45.1483,70786.9642
2008-04-16 12:00:00,78.06,78.12,77.92,78.04,33673.32760532308,45.1425,45.1772,45.0616,45.131,33673.3276
2008-04-16 12:05:00,78.04,78.05,76.53,78.0,89343.78253177053,45.131,45.1368,44.2577,45.1078,89343.7825
2008-04-16 12:10:00,78.01,78.15,77.95,78.03,26896.96136895776,45.1136,45.1946,45.0789,45.1252,26896.9614
2008-04-16 12:15:00,78.03,78.5,78.03,78.4,43264.49212448631,45.1252,45.397,45.1252,45.3392,43264.4921
2008-04-16 12:20:00,78.41,78.65,78.39,78.5,88197.012861001,45.345,45.4837,45.3334,45.397,88197.0129
2008-04-16 12:25:00,78.5,78.66,78.44,78.52,70474.20885819939,45.397,45.4895,45.3623,45.4086,70474.2089
2008-04-16 12:30:00,78.52,78.56,78.46,78.46,22831.14162713856,45.4086,45.4317,45.3739,45.3739,22831.1416
2008-04-16 12:35:00,78.46,78.59,78.44,78.46,39302.92417091889,45.3739,45.449,45.3623,45.3739,39302.9242
2008-04-16 12:40:00,78.46,78.49,78.23,78.26,38990.168806163565,45.3739,45.3912,45.2409,45.2582,38990.1688
2008-04-16 12:45:00,78.26,78.37,78.23,78.37,36488.12588812099,45.2582,45.3218,45.2409,45.3218,36488.1259
2008-04-16 12:50:00,78.37,78.51,78.36,78.44,34090.33475833017,45.3218,45.4028,45.316,45.3623,34090.3348
2008-04-16 12:55:00,78.46,78.46,78.27,78.43,20641.8540738513,45.3739,45.3739,45.264,45.3565,20641.8541
2008-04-16 13:00:00,78.43,78.52,78.36,78.43,57859.74247973471,45.3565,45.4086,45.316,45.3565,57859.7425
2008-04-16 13:05:00,78.45,78.61,78.43,78.56,75269.791117781,45.3681,45.4606,45.3565,45.4317,75269.7911
2008-04-16 13:10:00,78.56,78.7,78.55,78.68,90282.04862603649,45.4317,45.5127,45.4259,45.5011,90282.0486
2008-04-16 13:15:00,78.67,78.71,78.63,78.65,68910.43203442277,45.4953,45.5184,45.4722,45.4837,68910.432
2008-04-16 13:20:00,78.66,78.72,78.63,78.69,54836.44062043325,45.4895,45.5242,45.4722,45.5069,54836.4406
2008-04-16 13:25:00,78.69,78.84,78.66,78.82,42638.981394975664,45.5069,45.5936,45.4895,45.5821,42638.9814
2008-04-16 13:30:00,78.84,78.89,78.63,78.67,59944.77824477019,45.5936,45.6225,45.4722,45.4953,59944.7782
2008-04-16 13:35:00,78.67,78.67,78.55,78.67,41596.46351245792,45.4953,45.4953,45.4259,45.4953,41596.4635
2008-04-16 13:40:00,78.67,78.72,78.63,78.7,46913.30471329841,45.4953,45.5242,45.4722,45.5127,46913.3047
2008-04-16 13:45:00,78.71,78.81,78.7,78.74,40449.69384168841,45.5184,45.5763,45.5127,45.5358,40449.6938
2008-04-16 13:50:00,78.77,78.95,78.76,78.92,98830.69526268198,45.5531,45.6572,45.5474,45.6399,98830.6953
2008-04-16 13:55:00,78.92,79.05,78.9,79.01,96954.16307415004,45.6399,45.7151,45.6283,45.6919,96954.1631
2008-04-16 14:00:00,79.01,79.14,78.93,79.09,137403.85691583843,45.6919,45.7671,45.6457,45.7382,137403.8569
2008-04-16 14:05:00,79.1,79.17,79.06,79.1,131565.7567737391,45.744,45.7845,45.7208,45.744,131565.7568
2008-04-16 14:10:00,79.1,79.31,79.1,79.26,121036.3261603099,45.744,45.8654,45.744,45.8365,121036.3262
2008-04-16 14:15:00,79.26,79.32,79.15,79.18,114989.72244170698,45.8365,45.8712,45.7729,45.7902,114989.7224
2008-04-16 14:20:00,79.16,79.28,79.14,79.27,65157.3676573589,45.7787,45.8481,45.7671,45.8423,65157.3677
2008-04-16 14:25:00,79.28,79.45,79.23,79.42,106962.33474632035,45.8481,45.9464,45.8192,45.929,106962.3347
2008-04-16 14:30:00,79.41,79.54,79.39,79.47,90073.54504953294,45.9233,45.9984,45.9117,45.958,90073.545
2008-04-16 14:35:00,79.48,79.51,79.42,79.45,76729.31615330584,45.9637,45.9811,45.929,45.9464,76729.3162
2008-04-16 14:40:00,79.44,79.51,79.44,79.44,35862.61515861034,45.9406,45.9811,45.9406,45.9406,35862.6152
2008-04-16 14:45:00,79.44,79.52,79.37,79.45,57442.735326727605,45.9406,45.9869,45.9001,45.9464,57442.7353
2008-04-16 14:50:00,79.45,79.61,79.36,79.61,59006.51215050422,45.9464,46.0389,45.8943,46.0389,59006.5122
2008-04-16 14:55:00,79.61,79.68,79.59,79.62,55983.21029120277,46.0389,46.0794,46.0274,46.0447,55983.2103
2008-04-16 15:00:00,79.61,79.66,79.53,79.57,83192.92702491584,46.0389,46.0678,45.9927,46.0158,83192.927
2008-04-16 15:05:00,79.56,79.57,79.35,79.53,69431.69097568165,46.01,46.0158,45.8886,45.9927,69431.691
2008-04-16 15:10:00,79.5,79.61,79.42,79.48,52751.40485539776,45.9753,46.0389,45.929,45.9637,52751.4049
2008-04-16 15:15:00,79.47,79.54,79.42,79.43,69014.68382267455,45.958,45.9984,45.929,45.9348,69014.6838
2008-04-16 15:20:00,79.45,79.46,79.32,79.4,68701.92845791922,45.9464,45.9522,45.8712,45.9175,68701.9285
2008-04-16 15:25:00,79.39,79.56,79.38,79.39,78918.6037065931,45.9117,46.01,45.9059,45.9117,78918.6037
2008-04-16 15:30:00,79.41,79.41,79.32,79.37,74540.02860001857,45.9233,45.9233,45.8712,45.9001,74540.0286
2008-04-16 15:35:00,79.37,79.59,79.34,79.54,102271.00427499053,45.9001,46.0274,45.8828,45.9984,102271.0043
2008-04-16 15:40:00,79.53,79.61,79.4,79.48,124997.89411387732,45.9927,46.0389,45.9175,45.9637,124997.8941
2008-04-16 15:45:00,79.48,79.65,79.48,79.6,172119.70240367926,45.9637,46.062,45.9637,46.0331,172119.7024
2008-04-16 15:50:00,79.61,79.82,79.6,79.82,171494.19167416863,46.0389,46.1604,46.0331,46.1604,171494.1917
2008-04-16 15:55:00,79.81,80.0,79.77,79.8,399388.6007925471,46.1546,46.2645,46.1314,46.1488,399388.6008
2008-04-17 09:30:00,79.49,80.09,79.08,80.04,139280.38910437038,45.9695,46.3165,45.7324,46.2876,139280.3891
2008-04-17 09:35:00,80.07,80.34,79.94,80.24,160443.50211948054,46.3049,46.4611,46.2298,46.4033,160443.5021
2008-04-17 09:40:00,80.22,80.57,79.91,80.17,123434.1172901007,46.3917,46.5941,46.2124,46.3628,123434.1173
2008-04-17 09:45:00,80.15,80.57,80.15,80.45,117179.00999499424,46.3512,46.5941,46.3512,46.5247,117179.01
2008-04-17 09:50:00,80.47,80.53,80.21,80.4,74331.52502351503,46.5363,46.571,46.3859,46.4958,74331.525
2008-04-17 09:55:00,80.41,80.41,79.95,80.22,82984.4234484123,46.5016,46.5016,46.2355,46.3917,82984.4234
2008-04-17 10:00:00,80.23,80.23,79.92,80.13,126457.41914940217,46.3975,46.3975,46.2182,46.3396,126457.4191
2008-04-17 10:05:00,80.13,80.36,80.11,80.32,111549.41342939844,46.3396,46.4726,46.3281,46.4495,111549.4134
2008-04-17 10:10:00,80.32,80.54,80.22,80.45,86007.72530771374,46.4495,46.5767,46.3917,46.5247,86007.7253
2008-04-17 10:15:00,80.44,80.57,80.24,80.45,55149.19598518857,46.5189,46.5941,46.4033,46.5247,55149.196
2008-04-17 10:20:00,80.45,80.67,80.43,80.54,58172.497844490026,46.5247,46.6519,46.5131,46.5767,58172.4978
2008-04-17 10:25:00,80.55,80.57,80.42,80.42,29503.25607525211,46.5825,46.5941,46.5073,46.5073,29503.2561
2008-04-17 10:30:00,80.41,80.54,80.17,80.4,65574.37481036599,46.5016,46.5767,46.3628,46.4958,65574.3748
2008-04-17 10:35:00,80.37,80.48,80.32,80.42,28564.98998098614,46.4784,46.542,46.4495,46.5073,28564.99
2008-04-17 10:40:00,80.42,80.45,79.78,79.94,83609.93417792294,46.5073,46.5247,46.1372,46.2298,83609.9342
2008-04-17 10:45:00,79.94,80.12,79.86,80.09,44932.5207365147,46.2298,46.3339,46.1835,46.3165,44932.5207
2008-04-17 10:50:00,80.08,80.09,79.62,79.67,65365.87123386245,46.3107,46.3165,46.0447,46.0736,65365.8712
2008-04-17 10:55:00,79.67,79.85,79.63,79.78,47434.56365455728,46.0736,46.1777,46.0505,46.1372,47434.5637
2008-04-17 11:00:00,79.79,79.8,79.53,79.75,52647.15306714599,46.143,46.1488,45.9927,46.1199,52647.1531
2008-04-17 11:05:00,79.73,79.74,79.49,79.54,52542.90127889421,46.1083,46.1141,45.9695,45.9984,52542.9013
2008-04-17 11:10:00,79.5,79.58,79.4,79.52,41387.95993595437,45.9753,46.0216,45.9175,45.9869,41387.9599
2008-04-17 11:15:00,79.5,79.52,79.28,79.4,51083.37624336938,45.9753,45.9869,45.8481,45.9175,51083.3762
2008-04-17 11:20:00,79.4,79.44,79.3,79.37,41179.45635945082,45.9175,45.9406,45.8596,45.9001,41179.4564
2008-04-17 11:25:00,79.36,79.37,79.16,79.2,71516.72674071713,45.8943,45.9001,45.7787,45.8018,71516.7267
2008-04-17 11:30:00,79.18,79.46,79.16,79.35,61404.30328029503,45.7902,45.9522,45.7787,45.8886,61404.3033
2008-04-17 11:35:00,79.33,79.48,79.28,79.37,43472.99570098986,45.877,45.9637,45.8481,45.9001,43472.9957
2008-04-17 11:40:00,79.37,79.39,79.26,79.34,70369.95706994762,45.9001,45.9117,45.8365,45.8828,70369.9571
2008-04-17 11:45:00,79.34,79.41,79.29,79.34,56504.46923246163,45.8828,45.9233,45.8539,45.8828,56504.4692
2008-04-17 11:50:00,79.33,79.35,79.24,79.28,54419.43346742616,45.877,45.8886,45.8249,45.8481,54419.4335
2008-04-17 11:55:00,79.26,79.38,79.18,79.38,41909.21887721324,45.8365,45.9059,45.7902,45.9059,41909.2189
2008-04-17 12:00:00,79.36,79.61,79.35,79.52,34090.33475833017,45.8943,46.0389,45.8886,45.9869,34090.3348
2008-04-17 12:05:00,79.51,79.59,79.4,79.47,27730.97567497195,45.9811,46.0274,45.9175,45.958,27730.9757
2008-04-17 12:10:00,79.46,79.51,79.41,79.51,31171.2846872805,45.9522,45.9811,45.9233,45.9811,31171.2847
2008-04-17 12:15:00,79.5,79.56,79.29,79.37,52021.64233763534,45.9753,46.01,45.8539,45.9001,52021.6423
2008-04-17 12:20:00,79.38,79.38,79.28,79.3,32526.557934553563,45.9059,45.9059,45.8481,45.8596,32526.5579
2008-04-17 12:25:00,79.29,79.43,79.28,79.34,29816.01144000743,45.8539,45.9348,45.8481,45.8828,29816.0114
2008-04-17 12:30:00,79.32,79.53,79.32,79.33,22622.63805063501,45.8712,45.9927,45.8712,45.877,22622.6381
2008-04-17 12:35:00,79.31,79.38,79.24,79.35,21267.364803361943,45.8654,45.9059,45.8249,45.8886,21267.3648
2008-04-17 12:40:00,79.36,79.44,79.27,79.38,33986.0829700784,45.8943,45.9406,45.8423,45.9059,33986.083
2008-04-17 12:45:00,79.38,79.54,79.34,79.46,46183.54219553599,45.9059,45.9984,45.8828,45.9522,46183.5422
2008-04-17 12:50:00,79.49,79.61,79.44,79.61,14282.49499049307,45.9695,46.0389,45.9406,46.0389,14282.495
2008-04-17 12:55:00,79.61,79.85,79.6,79.84,52959.90843190131,46.0389,46.1777,46.0331,46.1719,52959.9084
2008-04-17 13:00:00,79.84,79.92,79.79,79.89,63385.08725707874,46.1719,46.2182,46.143,46.2008,63385.0873
2008-04-17 13:05:00,79.89,80.0,79.85,79.9,42013.47066546501,46.2008,46.2645,46.1777,46.2066,42013.4707
2008-04-17 13:10:00,79.94,80.04,79.88,79.91,40553.94562994018,46.2298,46.2876,46.1951,46.2124,40553.9456
2008-04-17 13:15:00,79.9,79.98,79.86,79.88,40345.44205343663,46.2066,46.2529,46.1835,46.1951,40345.4421
2008-04-17 13:20:00,79.88,79.98,79.82,79.92,40136.93847693308,46.1951,46.2529,46.1604,46.2182,40136.9385
2008-04-17 13:25:00,79.91,79.93,79.85,79.9,26062.94706294356,46.2124,46.224,46.1777,46.2066,26062.9471
2008-04-17 13:30:00,79.88,79.94,79.85,79.94,64114.849774841154,46.1951,46.2298,46.1777,46.2298,64114.8498
2008-04-17 13:35:00,79.91,79.96,79.85,79.89,39198.67238266712,46.2124,46.2413,46.1777,46.2008,39198.6724
2008-04-17 13:40:00,79.9,79.96,79.82,79.94,60570.28897428083,46.2066,46.2413,46.1604,46.2298,60570.289
2008-04-17 13:45:00,79.94,79.97,79.85,79.9,29399.00428700033,46.2298,46.2471,46.1777,46.2066,29399.0043
2008-04-17 13:50:00,79.91,80.0,79.77,79.82,49102.59226658566,46.2124,46.2645,46.1314,46.1604,49102.5923
2008-04-17 13:55:00,79.77,79.78,79.61,79.61,29503.25607525211,46.1314,46.1372,46.0389,46.0389,29503.2561
2008-04-17 14:00:00,79.61,79.62,79.39,79.39,75895.30184729164,46.0389,46.0447,45.9117,45.9117,75895.3018
2008-04-17 14:05:00,79.39,79.52,79.38,79.42,61300.05149204325,45.9117,45.9869,45.9059,45.929,61300.0515
2008-04-17 14:10:00,79.42,79.51,79.37,79.45,54732.18883218148,45.929,45.9811,45.9001,45.9464,54732.1888
2008-04-17 14:15:00,79.43,79.57,79.38,79.49,43785.75106574518,45.9348,46.0158,45.9059,45.9695,43785.7511
2008-04-17 14:20:00,79.49,79.57,79.39,79.47,69535.94276393342,45.9695,46.0158,45.9117,45.958,69535.9428
2008-04-17 14:25:00,79.47,79.51,79.3,79.36,76416.56078855052,45.958,45.9811,45.8596,45.8943,76416.5608
2008-04-17 14:30:00,79.38,79.52,79.36,79.4,48164.3261723197,45.9059,45.9869,45.8943,45.9175,48164.3262
2008-04-17 14:35:00,79.4,79.63,79.35,79.62,33777.57939357485,45.9175,46.0505,45.8886,46.0447,33777.5794
2008-04-17 14:40:00,79.61,79.65,79.5,79.54,24499.170239166942,46.0389,46.062,45.9753,45.9984,24499.1702
2008-04-17 14:45:00,79.53,79.65,79.46,79.56,33464.82402881953,45.9927,46.062,45.9522,46.01,33464.824
2008-04-17 14:50:00,79.59,79.59,79.41,79.51,35966.86694686212,46.0274,46.0274,45.9233,45.9811,35966.8669
2008-04-17 14:55:00,79.52,79.52,79.36,79.42,36905.13304112808,45.9869,45.9869,45.8943,45.929,36905.133
2008-04-17 15:00:00,79.44,79.57,79.34,79.53,43785.75106574518,45.9406,46.0158,45.8828,45.9927,43785.7511
2008-04-17 15:05:00,79.52,79.84,79.5,79.7,45870.78683078066,45.9869,46.1719,45.9753,46.091,45870.7868
2008-04-17 15:10:00,79.69,79.75,79.59,79.66,32735.06151105712,46.0852,46.1199,46.0274,46.0678,32735.0615
2008-04-17 15:15:00,79.64,79.76,79.63,79.71,43785.75106574518,46.0563,46.1257,46.0505,46.0967,43785.7511
2008-04-17 15:20:00,79.72,79.75,79.63,79.67,40658.19741819195,46.1025,46.1199,46.0505,46.0736,40658.1974
2008-04-17 15:25:00,79.68,79.71,79.61,79.61,37009.38482937985,46.0794,46.0967,46.0389,46.0389,37009.3848
2008-04-17 15:30:00,79.61,79.75,79.56,79.75,74957.03575302567,46.0389,46.1199,46.01,46.1199,74957.0358
2008-04-17 15:35:00,79.75,79.79,79.62,79.65,97683.92559191246,46.1199,46.143,46.0447,46.062,97683.9256
2008-04-17 15:40:00,79.65,79.73,79.59,79.71,56712.97280896518,46.062,46.1083,46.0274,46.0967,56712.9728
2008-04-17 15:45:00,79.73,79.75,79.6,79.66,55878.95850295099,46.1083,46.1199,46.0331,46.0678,55878.9585
2008-04-17 15:50:00,79.65,79.71,79.6,79.61,99039.19883918553,46.062,46.0967,46.0331,46.0389,99039.1988
2008-04-17 15:55:00,79.61,79.65,79.53,79.61,158879.72529570395,46.0389,46.062,45.9927,46.0389,158879.7253
2008-04-18 09:30:00,79.61,79.76,79.04,79.14,764061.3560972534,46.0389,46.1257,45.7093,45.7671,764061.3561
2008-04-18 09:35:00,79.13,79.64,79.09,79.16,155230.91270689183,45.7613,46.0563,45.7382,45.7787,155230.9127
2008-04-18 09:40:00,79.15,79.16,78.85,78.87,144492.9785169591,45.7729,45.7787,45.5994,45.611,144492.9785
2008-04-18 09:45:00,78.86,79.2,78.85,79.2,116866.25463023892,45.6052,45.8018,45.5994,45.8018,116866.2546
2008-04-18 09:50:00,79.19,79.23,78.96,79.22,113425.94561793037,45.796,45.8192,45.663,45.8134,113425.9456
2008-04-18 09:55:00,79.22,79.22,78.99,79.12,64636.108716100025,45.8134,45.8134,45.6804,45.7555,64636.1087
2008-04-18 10:00:00,79.13,79.36,79.01,79.12,99664.70956869615,45.7613,45.8943,45.6919,45.7555,99664.7096
2008-04-18 10:05:00,79.14,79.18,79.04,79.11,58485.25320924535,45.7671,45.7902,45.7093,45.7498,58485.2532
2008-04-18 10:10:00,79.1,79.16,79.01,79.07,54106.67810267083,45.744,45.7787,45.6919,45.7266,54106.6781
2008-04-18 10:15:00,79.06,79.09,78.87,79.02,68493.42488141567,45.7208,45.7382,45.611,45.6977,68493.4249
2008-04-18 10:20:00,79.04,79.07,78.77,78.81,71829.48210547245,45.7093,45.7266,45.5531,45.5763,71829.4821
2008-04-18 10:25:00,78.78,79.21,78.78,79.19,78605.84834183777,45.5589,45.8076,45.5589,45.796,78605.8483
2008-04-18 10:30:00,79.19,79.5,79.17,79.44,114259.95992394457,45.796,45.9753,45.7845,45.9406,114259.9599
2008-04-18 10:35:00,79.44,79.68,79.44,79.68,213507.66233963365,45.9406,46.0794,45.9406,46.0794,213507.6623
2008-04-18 10:40:00,79.67,79.9,79.61,79.9,174725.99710997363,46.0736,46.2066,46.0389,46.2066,174725.9971
2008-04-18 10:45:00,79.89,80.13,79.85,80.12,180564.09725207297,46.2008,46.3396,46.1777,46.3339,180564.0973
2008-04-18 10:50:00,80.11,80.19,80.04,80.06,93722.35763834504,46.3281,46.3743,46.2876,46.2992,93722.3576
2008-04-18 10:55:00,80.08,80.08,79.77,79.8,71620.9785289689,46.3107,46.3107,46.1314,46.1488,71620.9785
2008-04-18 11:00:00,79.8,79.85,79.66,79.81,111236.65806464312,46.1488,46.1777,46.0678,46.1546,111236.6581
2008-04-18 11:05:00,79.81,79.88,79.65,79.82,119993.80827779217,46.1546,46.1951,46.062,46.1604,119993.8083
2008-04-18 11:10:00,79.84,79.88,79.62,79.64,97788.17738016424,46.1719,46.1951,46.0447,46.0563,97788.1774
2008-04-18 11:15:00,79.64,79.64,79.38,79.42,114676.96707695168,46.0563,46.0563,45.9059,45.929,114676.9671
2008-04-18 11:20:00,79.43,79.45,79.25,79.31,102271.00427499053,45.9348,45.9464,45.8307,45.8654,102271.0043
2008-04-18 11:25:00,79.31,79.46,79.28,79.46,90073.54504953294,45.8654,45.9522,45.8481,45.9522,90073.545
2008-04-18 11:30:00,79.45,79.56,79.26,79.35,102375.2560632423,45.9464,46.01,45.8365,45.8886,102375.2561
2008-04-18 11:35:00,79.33,79.34,79.19,79.23,54002.426314419055,45.877,45.8828,45.796,45.8192,54002.4263
2008-04-18 11:40:00,79.23,79.33,79.14,79.31,68076.41772840857,45.8192,45.877,45.7671,45.8654,68076.4177
2008-04-18 11:45:00,79.3,79.54,79.25,79.49,82671.66808365697,45.8596,45.9984,45.8307,45.9695,82671.6681
2008-04-18 11:50:00,79.5,79.62,79.45,79.62,32526.557934553563,45.9753,46.0447,45.9464,46.0447,32526.5579
2008-04-18 11:55:00,79.62,79.91,79.62,79.78,91950.07723806489,46.0447,46.2124,46.0447,46.1372,91950.0772
2008-04-18 12:00:00,79.79,79.79,79.57,79.63,54732.18883218148,46.143,46.143,46.0158,46.0505,54732.1888
2008-04-18 12:05:00,79.63,79.74,79.57,79.7,59423.51930351132,46.0505,46.1141,46.0158,46.091,59423.5193
2008-04-18 12:10:00,79.72,79.81,79.7,79.72,52855.65664364954,46.1025,46.1546,46.091,46.1025,52855.6566
2008-04-18 12:15:00,79.71,80.03,79.71,80.03,52021.64233763534,46.0967,46.2818,46.0967,46.2818,52021.6423
2008-04-18 12:20:00,80.02,80.07,79.92,80.06,54627.9370439297,46.276,46.3049,46.2182,46.2992,54627.937
2008-04-18 12:25:00,80.05,80.09,79.74,79.77,88614.0200140081,46.2934,46.3165,46.1141,46.1314,88614.02
2008-04-18 12:30:00,79.77,79.83,79.71,79.75,40866.7009946955,46.1314,46.1661,46.0967,46.1199,40866.701
2008-04-18 12:35:00,79.75,79.83,79.69,79.8,73706.01429400439,46.1199,46.1661,46.0852,46.1488,73706.0143
2008-04-18 12:40:00,79.78,79.88,79.74,79.76,54210.929890922605,46.1372,46.1951,46.1141,46.1257,54210.9299
2008-04-18 12:45:00,79.76,79.8,79.61,79.68,47643.06723106083,46.1257,46.1488,46.0389,46.0794,47643.0672
2008-04-18 12:50:00,79.67,79.77,79.65,79.7,43890.00285399696,46.0736,46.1314,46.062,46.091,43890.0029
2008-04-18 12:55:00,79.7,79.73,79.53,79.55,38051.9027118976,46.091,46.1083,45.9927,46.0042,38051.9027
2008-04-18 13:00:00,79.54,79.76,79.53,79.55,80378.12874211794,45.9984,46.1257,45.9927,46.0042,80378.1287
2008-04-18 13:05:00,79.55,79.67,79.52,79.6,73706.01429400439,46.0042,46.0736,45.9869,46.0331,73706.0143
2008-04-18 13:10:00,79.6,79.6,79.41,79.46,49832.354784348085,46.0331,46.0331,45.9233,45.9522,49832.3548
2008-04-18 13:15:00,79.47,79.58,79.44,79.46,77876.08582407536,45.958,46.0216,45.9406,45.9522,77876.0858
2008-04-18 13:20:00,79.45,79.54,79.41,79.52,83922.68954267826,45.9464,45.9984,45.9233,45.9869,83922.6895
2008-04-18 13:25:00,79.52,79.67,79.5,79.58,46913.30471329841,45.9869,46.0736,45.9753,46.0216,46913.3047
2008-04-18 13:30:00,79.59,79.59,79.5,79.5,37634.8955588905,46.0274,46.0274,45.9753,45.9753,37634.8956
2008-04-18 13:35:00,79.49,79.49,79.35,79.38,43681.49927749341,45.9695,45.9695,45.8886,45.9059,43681.4993
2008-04-18 13:40:00,79.37,79.44,79.35,79.38,54419.43346742616,45.9001,45.9406,45.8886,45.9059,54419.4335
2008-04-18 13:45:00,79.38,79.54,79.36,79.51,47226.06007805373,45.9059,45.9984,45.8943,45.9811,47226.0601
2008-04-18 13:50:00,79.5,79.63,79.37,79.4,66095.63375162486,45.9753,46.0505,45.9001,45.9175,66095.6338
2008-04-18 13:55:00,79.39,79.54,79.24,79.52,78084.5894005789,45.9117,45.9984,45.8249,45.9869,78084.5894
2008-04-18 14:00:00,79.55,79.56,79.4,79.4,77042.07151806116,46.0042,46.01,45.9175,45.9175,77042.0715
2008-04-18 14:05:00,79.41,79.57,79.37,79.37,115198.22601821054,45.9233,46.0158,45.9001,45.9001,115198.226
2008-04-18 14:10:00,79.37,79.51,79.32,79.48,97475.42201540893,45.9001,45.9811,45.8712,45.9637,97475.422
2008-04-18 14:15:00,79.48,79.67,79.48,79.61,46704.80113679486,45.9637,46.0736,45.9637,46.0389,46704.8011
2008-04-18 14:20:00,79.61,79.7,79.57,79.61,79127.10728309664,46.0389,46.091,46.0158,46.0389,79127.1073
2008-04-18 14:25:00,79.62,79.67,79.47,79.59,75999.55363554342,46.0447,46.0736,45.958,46.0274,75999.5536
2008-04-18 14:30:00,79.6,79.75,79.53,79.71,112487.6795236644,46.0331,46.1199,45.9927,46.0967,112487.6795
2008-04-18 14:35:00,79.71,79.72,79.47,79.59,204333.5049734775,46.0967,46.1025,45.958,46.0274,204333.505
2008-04-18 14:40:00,79.6,79.63,79.49,79.53,124268.1315961149,46.0331,46.0505,45.9695,45.9927,124268.1316
2008-04-18 14:45:00,79.53,79.58,79.46,79.54,56921.47638546873,45.9927,46.0216,45.9522,45.9984,56921.4764
2008-04-18 14:50:00,79.55,79.59,79.45,79.55,54940.69240868503,46.0042,46.0274,45.9464,46.0042,54940.6924
2008-04-18 14:55:00,79.54,79.58,79.4,79.52,50040.85836085164,45.9984,46.0216,45.9175,45.9869,50040.8584
2008-04-18 15:00:00,79.53,79.57,79.33,79.5,97996.68095666778,45.9927,46.0158,45.877,45.9753,97996.681
2008-04-18 15:05:00,79.5,79.58,79.44,79.5,74331.52502351503,45.9753,46.0216,45.9406,45.9753,74331.525
2008-04-18 15:10:00,79.5,79.6,79.4,79.54,95703.14161512876,45.9753,46.0331,45.9175,45.9984,95703.1416
2008-04-18 15:15:00,79.54,79.56,79.43,79.45,82254.66093064987,45.9984,46.01,45.9348,45.9464,82254.6609
2008-04-18 15:20:00,79.43,79.47,79.22,79.38,147099.27322325346,45.9348,45.958,45.8134,45.9059,147099.2732
2008-04-18 15:25:00,79.38,79.43,79.13,79.23,168158.13445011186,45.9059,45.9348,45.7613,45.8192,168158.1345
2008-04-18 15:30:00,79.22,79.48,79.18,79.47,126248.9155728986,45.8134,45.9637,45.7902,45.958,126248.9156
2008-04-18 15:35:00,79.47,79.49,79.35,79.4,109255.8740878594,45.958,45.9695,45.8886,45.9175,109255.8741
2008-04-18 15:40:00,79.4,79.48,79.27,79.37,126561.67093765392,45.9175,45.9637,45.8423,45.9001,126561.6709
2008-04-18 15:45:00,79.37,79.38,79.2,79.35,122704.35477233828,45.9001,45.9059,45.8018,45.8886,122704.3548
2008-04-18 15:50:00,79.35,79.4,79.28,79.4,223932.84116481108,45.8886,45.9175,45.8481,45.9175,223932.8412
2008-04-18 15:55:00,79.4,79.62,79.39,79.56,194950.84403081785,45.9175,46.0447,45.9117,46.01,194950.844
2008-04-21 09:30:00,80.5,80.5,79.56,80.22,139593.1444691257,46.5536,46.5536,46.01,46.3917,139593.1445
2008-04-21 09:35:00,80.21,80.38,80.12,80.33,130314.7353147178,46.3859,46.4842,46.3339,46.4553,130314.7353
2008-04-21 09:40:00,80.32,80.46,80.0,80.17,121453.333313317,46.4495,46.5305,46.2645,46.3628,121453.3333
2008-04-21 09:45:00,80.17,80.29,80.09,80.09,77459.07867106826,46.3628,46.4322,46.3165,46.3165,77459.0787
2008-04-21 09:50:00,80.1,80.58,80.1,80.45,120306.56364254748,46.3223,46.5999,46.3223,46.5247,120306.5636
2008-04-21 09:55:00,80.43,80.8,80.41,80.77,118638.53503051908,46.5131,46.7271,46.5016,46.7098,118638.535
2008-04-21 10:00:00,80.74,80.79,80.63,80.69,132295.51929150152,46.6924,46.7213,46.6288,46.6635,132295.5193
2008-04-21 10:05:00,80.67,80.73,80.43,80.46,83401.43060141939,46.6519,46.6866,46.5131,46.5305,83401.4306
2008-04-21 10:10:00,80.47,80.79,80.41,80.74,131357.25319723555,46.5363,46.7213,46.5016,46.6924,131357.2532
2008-04-21 10:15:00,80.72,80.82,80.62,80.82,158358.46635444506,46.6808,46.7387,46.623,46.7387,158358.4664
2008-04-21 10:20:00,80.8,80.89,80.71,80.79,94347.86836785568,46.7271,46.7791,46.6751,46.7213,94347.8684
2008-04-21 10:25:00,80.77,80.81,80.57,80.58,165760.34332032103,46.7098,46.7329,46.5941,46.5999,165760.3433
2008-04-21 10:30:00,80.57,80.79,80.48,80.64,191614.78680676105,46.5941,46.7213,46.542,46.6346,191614.7868
2008-04-21 10:35:00,80.61,80.68,80.49,80.54,129793.47637345892,46.6172,46.6577,46.5478,46.5767,129793.4764
2008-04-21 10:40:00,80.55,80.63,80.53,80.63,69952.94991694052,46.5825,46.6288,46.571,46.6288,69952.9499
2008-04-21 10:45:00,80.63,80.78,80.56,80.71,117700.26893625312,46.6288,46.7155,46.5883,46.6751,117700.2689
2008-04-21 10:50:00,80.71,80.81,80.66,80.68,146578.01428199458,46.6751,46.7329,46.6461,46.6577,146578.0143
2008-04-21 10:55:00,80.67,80.71,80.55,80.57,96224.40055638764,46.6519,46.6751,46.5825,46.5941,96224.4006
2008-04-21 11:00:00,80.56,80.66,80.47,80.57,90907.55935554714,46.5883,46.6461,46.5363,46.5941,90907.5594
2008-04-21 11:05:00,80.58,80.58,80.4,80.41,70995.46779945826,46.5999,46.5999,46.4958,46.5016,70995.4678
2008-04-21 11:10:00,80.41,80.64,80.36,80.51,111028.15448813955,46.5016,46.6346,46.4726,46.5594,111028.1545
2008-04-21 11:15:00,80.51,80.55,80.38,80.38,42534.729606723886,46.5594,46.5825,46.4842,46.4842,42534.7296
2008-04-21 11:20:00,80.37,80.38,80.12,80.13,93826.6094265968,46.4784,46.4842,46.3339,46.3396,93826.6094
2008-04-21 11:25:00,80.13,80.16,80.0,80.02,92054.32902631666,46.3396,46.357,46.2645,46.276,92054.329
2008-04-21 11:30:00,80.02,80.39,80.0,80.32,78084.5894005789,46.276,46.49,46.2645,46.4495,78084.5894
2008-04-21 11:35:00,80.31,80.4,80.16,80.17,58589.50499749712,46.4437,46.4958,46.357,46.3628,58589.505
2008-04-21 11:40:00,80.16,80.36,80.16,80.3,66825.39626938729,46.357,46.4726,46.357,46.4379,66825.3963
2008-04-21 11:45:00,80.3,80.32,80.1,80.15,87154.49497848326,46.4379,46.4495,46.3223,46.3512,87154.495
2008-04-21 11:50:00,80.14,80.2,79.91,79.95,59632.02288001486,46.3454,46.3801,46.2124,46.2355,59632.0229
2008-04-21 11:55:00,79.94,80.3,79.94,80.25,80273.87695386616,46.2298,46.4379,46.2298,46.409,80273.877
2008-04-21 12:00:00,80.25,80.4,80.24,80.38,62551.07295106454,46.409,46.4958,46.4033,46.4842,62551.073
2008-04-21 12:05:00,80.39,80.5,80.36,80.4,34715.84548784082,46.49,46.5536,46.4726,46.4958,34715.8455
2008-04-21 12:10:00,80.4,80.41,80.33,80.4,53376.91558490841,46.4958,46.5016,46.4553,46.4958,53376.9156
2008-04-21 12:15:00,80.41,80.49,80.31,80.32,56504.46923246163,46.5016,46.5478,46.4437,46.4495,56504.4692
2008-04-21 12:20:00,80.32,80.35,80.28,80.32,38573.16165315647,46.4495,46.4669,46.4264,46.4495,38573.1617
2008-04-21 12:25:00,80.32,80.35,80.31,80.34,48894.08869008212,46.4495,46.4669,46.4437,46.4611,48894.0887
2008-04-21 12:30:00,80.34,80.41,80.32,80.41,57859.74247973471,46.4611,46.5016,46.4495,46.5016,57859.7425
2008-04-21 12:35:00,80.41,80.45,80.37,80.41,76729.31615330584,46.5016,46.5247,46.4784,46.5016,76729.3162
2008-04-21 12:40:00,80.4,80.55,80.39,80.46,56295.96565595809,46.4958,46.5825,46.49,46.5305,56295.9657
2008-04-21 12:45:00,80.46,80.58,80.45,80.53,27522.4720984684,46.5305,46.5999,46.5247,46.571,27522.4721
2008-04-21 12:50:00,80.54,80.64,80.5,80.64,81524.89841288746,46.5767,46.6346,46.5536,46.6346,81524.8984
2008-04-21 12:55:00,80.63,80.72,80.62,80.72,72871.99998799019,46.6288,46.6808,46.623,46.6808,72872.0
2008-04-21 13:00:00,80.72,80.81,80.71,80.81,50562.117302110506,46.6808,46.7329,46.6751,46.7329,50562.1173
2008-04-21 13:05:00,80.81,80.97,80.8,80.93,90907.55935554714,46.7329,46.8254,46.7271,46.8023,90907.5594
2008-04-21 13:10:00,80.92,81.02,80.88,80.99,52438.64949064244,46.7965,46.8543,46.7734,46.837,52438.6495
2008-04-21 13:15:00,80.99,81.04,80.93,81.02,42951.736759730986,46.837,46.8659,46.8023,46.8543,42951.7368
2008-04-21 13:20:00,81.01,81.03,80.88,81.02,53689.67094966373,46.8485,46.8601,46.7734,46.8543,53689.6709
2008-04-21 13:25:00,81.02,81.1,80.98,80.99,44724.01716001115,46.8543,46.9006,46.8312,46.837,44724.0172
2008-04-21 13:30:00,80.99,81.02,80.87,80.88,28356.48640448259,46.837,46.8543,46.7676,46.7734,28356.4864
2008-04-21 13:35:00,80.89,81.02,80.89,80.95,36383.87409986921,46.7791,46.8543,46.7791,46.8138,36383.8741
2008-04-21 13:40:00,80.92,80.99,80.8,80.81,31379.788263784045,46.7965,46.837,46.7271,46.7329,31379.7883
2008-04-21 13:45:00,80.81,80.84,80.78,80.78,29294.75249874856,46.7329,46.7502,46.7155,46.7155,29294.7525
2008-04-21 13:50:00,80.77,80.82,80.71,80.74,31171.2846872805,46.7098,46.7387,46.6751,46.6924,31171.2847
2008-04-21 13:55:00,80.74,80.92,80.73,80.9,39198.67238266712,46.6924,46.7965,46.6866,46.7849,39198.6724
2008-04-21 14:00:00,80.89,80.93,80.74,80.79,40970.95278294728,46.7791,46.8023,46.6924,46.7213,40970.9528
2008-04-21 14:05:00,80.83,80.84,80.72,80.73,39407.175959170665,46.7445,46.7502,46.6808,46.6866,39407.176
2008-04-21 14:10:00,80.73,80.78,80.68,80.69,35132.85264084792,46.6866,46.7155,46.6577,46.6635,35132.8526
2008-04-21 14:15:00,80.67,80.85,80.67,80.85,33673.32760532308,46.6519,46.756,46.6519,46.756,33673.3276
2008-04-21 14:20:00,80.83,80.85,80.71,80.71,51917.39054938357,46.7445,46.756,46.6751,46.6751,51917.3905
2008-04-21 14:25:00,80.7,80.72,80.68,80.68,47643.06723106083,46.6693,46.6808,46.6577,46.6577,47643.0672
2008-04-21 14:30:00,80.68,80.81,80.62,80.67,108734.61514660052,46.6577,46.7329,46.623,46.6519,108734.6151
2008-04-21 14:35:00,80.67,80.79,80.66,80.75,68076.41772840857,46.6519,46.7213,46.6461,46.6982,68076.4177
2008-04-21 14:40:00,80.75,80.76,80.62,80.66,51917.39054938357,46.6982,46.704,46.623,46.6461,51917.3905
2008-04-21 14:45:00,80.68,80.88,80.66,80.86,53793.92273791551,46.6577,46.7734,46.6461,46.7618,53793.9227
2008-04-21 14:50:00,80.84,80.91,80.79,80.87,43472.99570098986,46.7502,46.7907,46.7213,46.7676,43472.9957
2008-04-21 14:55:00,80.88,80.88,80.79,80.88,61925.5622215539,46.7734,46.7734,46.7213,46.7734,61925.5622
2008-04-21 15:00:00,80.87,81.12,80.86,81.11,101853.99712198344,46.7676,46.9122,46.7618,46.9064,101853.9971
2008-04-21 15:05:00,81.11,81.21,81.06,81.2,123017.1101370936,46.9064,46.9642,46.8775,46.9584,123017.1101
2008-04-21 15:10:00,81.2,81.22,81.09,81.1,94764.87552086278,46.9584,46.97,46.8948,46.9006,94764.8755
2008-04-21 15:15:00,81.1,81.28,81.09,81.28,88405.51643750456,46.9006,47.0047,46.8948,47.0047,88405.5164
2008-04-21 15:20:00,81.28,81.5,81.27,81.42,194221.0815130554,47.0047,47.1319,46.9989,47.0857,194221.0815
2008-04-21 15:25:00,81.41,81.48,81.38,81.47,162945.54503752314,47.0799,47.1203,47.0625,47.1146,162945.545
2008-04-21 15:30:00,81.47,81.47,81.24,81.32,117804.5207245049,47.1146,47.1146,46.9816,47.0278,117804.5207
2008-04-21 15:35:00,81.32,81.33,81.21,81.32,107483.59368757924,47.0278,47.0336,46.9642,47.0278,107483.5937
2008-04-21 15:40:00,81.33,81.43,81.26,81.34,158358.46635444506,47.0336,47.0914,46.9931,47.0394,158358.4664
2008-04-21 15:45:00,81.34,81.43,81.24,81.36,165864.5951085728,47.0394,47.0914,46.9816,47.051,165864.5951
2008-04-21 15:50:00,81.36,81.42,81.34,81.39,198182.6494666228,47.051,47.0857,47.0394,47.0683,198182.6495
2008-04-21 15:55:00,81.4,81.44,81.26,81.3,250621.29895726527,47.0741,47.0972,46.9931,47.0163,250621.299
2008-04-22 09:30:00,81.16,81.66,80.7,81.33,98934.94705093376,46.9353,47.2244,46.6693,47.0336,98934.9471
2008-04-22 09:35:00,81.34,81.53,81.14,81.49,138133.61943360086,47.0394,47.1493,46.9237,47.1261,138133.6194
2008-04-22 09:40:00,81.49,81.68,81.2,81.64,106232.57222855795,47.1261,47.236,46.9584,47.2129,106232.5722
2008-04-22 09:45:00,81.63,81.87,81.55,81.73,176498.27751025377,47.2071,47.3459,47.1608,47.2649,176498.2775
2008-04-22 09:50:00,81.73,81.86,81.55,81.72,110298.39197037714,47.2649,47.3401,47.1608,47.2591,110298.392
2008-04-22 09:55:00,81.73,81.77,81.56,81.62,69640.19455218519,47.2649,47.2881,47.1666,47.2013,69640.1946
2008-04-22 10:00:00,81.6,81.77,81.45,81.74,111132.40627639134,47.1897,47.2881,47.103,47.2707,111132.4063
2008-04-22 10:05:00,81.73,81.75,81.3,81.35,56817.22459721696,47.2649,47.2765,47.0163,47.0452,56817.2246
2008-04-22 10:10:00,81.38,81.73,81.31,81.48,56087.46207945454,47.0625,47.2649,47.022,47.1203,56087.4621
2008-04-22 10:15:00,81.45,81.87,81.42,81.67,95807.39340338053,47.103,47.3459,47.0857,47.2302,95807.3934
2008-04-22 10:20:00,81.61,81.72,81.51,81.68,87884.25749624569,47.1955,47.2591,47.1377,47.236,87884.2575
2008-04-22 10:25:00,81.67,81.79,81.52,81.6,84548.2002721889,47.2302,47.2996,47.1435,47.1897,84548.2003
2008-04-22 10:30:00,81.6,81.73,81.5,81.53,51187.62803162115,47.1897,47.2649,47.1319,47.1493,51187.628
2008-04-22 10:35:00,81.53,81.71,81.52,81.64,50770.620878614056,47.1493,47.2534,47.1435,47.2129,50770.6209
2008-04-22 10:40:00,81.64,81.68,81.49,81.64,57651.23890323116,47.2129,47.236,47.1261,47.2129,57651.2389
2008-04-22 10:45:00,81.68,81.68,81.45,81.46,55983.21029120277,47.236,47.236,47.103,47.1088,55983.2103
2008-04-22 10:50:00,81.45,81.57,81.36,81.42,117283.26178324602,47.103,47.1724,47.051,47.0857,117283.2618
2008-04-22 10:55:00,81.44,81.51,81.25,81.36,104043.28467527068,47.0972,47.1377,46.9873,47.051,104043.2847
2008-04-22 11:00:00,81.36,81.55,81.29,81.52,95077.6308856181,47.051,47.1608,47.0105,47.1435,95077.6309
2008-04-22 11:05:00,81.51,81.54,81.34,81.5,67555.1587871497,47.1377,47.155,47.0394,47.1319,67555.1588
2008-04-22 11:10:00,81.5,81.77,81.44,81.72,68180.66951666035,47.1319,47.2881,47.0972,47.2591,68180.6695
2008-04-22 11:15:00,81.73,81.84,81.71,81.76,48789.83690183034,47.2649,47.3285,47.2534,47.2823,48789.8369
2008-04-22 11:20:00,81.75,82.22,81.71,82.2,125623.40484338797,47.2765,47.5483,47.2534,47.5367,125623.4048
2008-04-22 11:25:00,82.21,82.34,82.13,82.24,108630.36335834875,47.5425,47.6177,47.4962,47.5599,108630.3634
2008-04-22 11:30:00,82.23,82.47,82.14,82.37,102062.50069848698,47.5541,47.6929,47.502,47.635,102062.5007
2008-04-22 11:35:00,82.37,82.46,82.31,82.45,71620.9785289689,47.635,47.6871,47.6003,47.6813,71620.9785
2008-04-22 11:40:00,82.45,82.47,82.36,82.45,36175.37052336566,47.6813,47.6929,47.6293,47.6813,36175.3705
2008-04-22 11:45:00,82.47,82.82,82.47,82.54,136778.3461863278,47.6929,47.8953,47.6929,47.7334,136778.3462
2008-04-22 11:50:00,82.53,82.61,82.24,82.25,103939.03288701893,47.7276,47.7738,47.5599,47.5656,103939.0329
2008-04-22 11:55:00,82.26,82.41,82.15,82.23,70161.45349344406,47.5714,47.6582,47.5078,47.5541,70161.4535
2008-04-22 12:00:00,82.24,82.27,82.01,82.03,100811.47923946568,47.5599,47.5772,47.4269,47.4384,100811.4792
2008-04-22 12:05:00,82.03,82.22,82.01,82.19,53481.16737316018,47.4384,47.5483,47.4269,47.5309,53481.1674
2008-04-22 12:10:00,82.2,82.39,82.09,82.35,74331.52502351503,47.5367,47.6466,47.4731,47.6235,74331.525
2008-04-22 12:15:00,82.35,82.37,82.14,82.16,31379.788263784045,47.6235,47.635,47.502,47.5136,31379.7883
2008-04-22 12:20:00,82.15,82.29,82.15,82.27,47955.82259581615,47.5078,47.5888,47.5078,47.5772,47955.8226
2008-04-22 12:25:00,82.26,82.33,81.96,81.96,55461.9513499439,47.5714,47.6119,47.3979,47.3979,55461.9513
2008-04-22 12:30:00,81.96,82.28,81.94,82.22,116553.4992654836,47.3979,47.583,47.3864,47.5483,116553.4993
2008-04-22 12:35:00,82.24,82.4,82.16,82.32,134901.81399779586,47.5599,47.6524,47.5136,47.6061,134901.814
2008-04-22 12:40:00,82.32,82.4,82.17,82.18,79335.6108596002,47.6061,47.6524,47.5194,47.5252,79335.6109
2008-04-22 12:45:00,82.17,82.22,81.99,82.21,61925.5622215539,47.5194,47.5483,47.4153,47.5425,61925.5622
2008-04-22 12:50:00,82.21,82.32,82.08,82.24,80899.38768337682,47.5425,47.6061,47.4673,47.5599,80899.3877
2008-04-22 12:55:00,82.25,82.86,82.15,82.29,666690.1858700962,47.5656,47.9184,47.5078,47.5888,666690.1859
2008-04-22 13:00:00,82.3,82.55,82.23,82.55,71412.47495246536,47.5946,47.7391,47.5541,47.7391,71412.475
2008-04-22 13:05:00,82.55,82.56,82.32,82.42,80899.38768337682,47.7391,47.7449,47.6061,47.664,80899.3877
2008-04-22 13:10:00,82.41,82.63,82.38,82.52,83818.43775442649,47.6582,47.7854,47.6408,47.7218,83818.4378
2008-04-22 13:15:00,82.52,82.69,82.43,82.58,79127.10728309664,47.7218,47.8201,47.6697,47.7565,79127.1073
2008-04-22 13:20:00,82.58,83.03,82.56,83.01,142407.9427519236,47.7565,48.0167,47.7449,48.0052,142407.9428
2008-04-22 13:25:00,83.01,83.03,82.7,82.84,164300.8182847962,48.0052,48.0167,47.8259,47.9068,164300.8183
2008-04-22 13:30:00,82.83,82.91,82.64,82.7,108109.10441708988,47.9011,47.9473,47.7912,47.8259,108109.1044
2008-04-22 13:35:00,82.69,82.86,82.64,82.83,65365.87123386245,47.8201,47.9184,47.7912,47.9011,65365.8712
2008-04-22 13:40:00,82.82,83.02,82.75,82.97,95598.88982687696,47.8953,48.0109,47.8548,47.982,95598.8898
2008-04-22 13:45:00,82.96,83.05,82.92,83.0,108630.36335834875,47.9762,48.0283,47.9531,47.9994,108630.3634
2008-04-22 13:50:00,83.0,83.23,82.99,83.14,89865.0414730294,47.9994,48.1324,47.9936,48.0803,89865.0415
2008-04-22 13:55:00,83.14,83.22,83.09,83.14,64636.108716100025,48.0803,48.1266,48.0514,48.0803,64636.1087
2008-04-22 14:00:00,83.14,83.22,82.89,82.89,103313.52215750828,48.0803,48.1266,47.9358,47.9358,103313.5222
2008-04-22 14:05:00,82.9,83.13,82.73,83.08,114468.46350044812,47.9415,48.0746,47.8432,48.0456,114468.4635
2008-04-22 14:10:00,83.08,83.19,83.02,83.03,88092.76107274923,48.0456,48.1093,48.0109,48.0167,88092.7611
2008-04-22 14:15:00,83.04,83.04,82.76,82.81,100185.96850995504,48.0225,48.0225,47.8606,47.8895,100185.9685
2008-04-22 14:20:00,82.82,83.09,82.8,83.05,54940.69240868503,47.8953,48.0514,47.8837,48.0283,54940.6924
2008-04-22 14:25:00,83.06,83.31,83.06,83.22,116032.24032422472,48.0341,48.1786,48.0341,48.1266,116032.2403
2008-04-22 14:30:00,83.2,83.33,83.16,83.23,79439.86264785197,48.115,48.1902,48.0919,48.1324,79439.8626
2008-04-22 14:35:00,83.23,83.41,83.16,83.16,119368.29754828152,48.1324,48.2365,48.0919,48.0919,119368.2975
2008-04-22 14:40:00,83.18,83.26,82.91,82.92,68076.41772840857,48.1035,48.1497,47.9473,47.9531,68076.4177
2008-04-22 14:45:00,82.92,83.0,82.89,82.95,58068.24605623825,47.9531,47.9994,47.9358,47.9705,58068.2461
2008-04-22 14:50:00,82.95,83.08,82.74,82.76,147412.02858800878,47.9705,48.0456,47.849,47.8606,147412.0286
2008-04-22 14:55:00,82.75,82.81,82.61,82.79,103105.01858100473,47.8548,47.8895,47.7738,47.8779,103105.0186
2008-04-22 15:00:00,82.78,82.78,82.51,82.66,75686.7982707881,47.8721,47.8721,47.716,47.8027,75686.7983
2008-04-22 15:05:00,82.67,82.87,82.59,82.61,115510.98138296584,47.8085,47.9242,47.7623,47.7738,115510.9814
2008-04-22 15:10:00,82.62,82.7,82.44,82.54,129793.47637345892,47.7796,47.8259,47.6755,47.7334,129793.4764
2008-04-22 15:15:00,82.52,82.74,82.49,82.54,97579.67380366068,47.7218,47.849,47.7044,47.7334,97579.6738
2008-04-22 15:20:00,82.54,82.72,82.51,82.53,68284.92130491213,47.7334,47.8374,47.716,47.7276,68284.9213
2008-04-22 15:25:00,82.53,82.63,82.38,82.56,149914.07150605135,47.7276,47.7854,47.6408,47.7449,149914.0715
2008-04-22 15:30:00,82.55,82.64,82.46,82.47,91845.8254498131,47.7391,47.7912,47.6871,47.6929,91845.8254
2008-04-22 15:35:00,82.46,82.61,82.4,82.52,83088.67523666407,47.6871,47.7738,47.6524,47.7218,83088.6752
2008-04-22 15:40:00,82.53,82.62,82.46,82.53,79544.11443610374,47.7276,47.7796,47.6871,47.7276,79544.1144
2008-04-22 15:45:00,82.53,82.74,82.5,82.69,64219.10156309293,47.7276,47.849,47.7102,47.8201,64219.1016
2008-04-22 15:50:00,82.7,82.7,82.48,82.5,104668.79540478134,47.8259,47.8259,47.6987,47.7102,104668.7954
2008-04-22 15:55:00,82.5,82.63,82.49,82.63,150748.08581206555,47.7102,47.7854,47.7044,47.7854,150748.0858
2008-04-23 09:30:00,82.75,82.75,81.54,81.77,197557.13873711217,47.8548,47.8548,47.155,47.2881,197557.1387
2008-04-23 09:35:00,81.79,82.06,81.74,81.85,131774.26035024264,47.2996,47.4558,47.2707,47.3343,131774.2604
2008-04-23 09:40:00,81.84,81.92,81.7,81.92,85590.71815470664,47.3285,47.3748,47.2476,47.3748,85590.7182
2008-04-23 09:45:00,81.89,81.95,81.72,81.92,90282.04862603649,47.3575,47.3922,47.2591,47.3748,90282.0486
2008-04-23 09:50:00,81.91,81.91,81.59,81.73,105919.81686380264,47.369,47.369,47.184,47.2649,105919.8169
2008-04-23 09:55:00,81.72,81.72,81.23,81.28,116240.74390072828,47.2591,47.2591,46.9758,47.0047,116240.7439
2008-04-23 10:00:00,81.31,81.31,80.92,80.95,119993.80827779217,47.022,47.022,46.7965,46.8138,119993.8083
2008-04-23 10:05:00,80.95,81.17,80.88,80.91,101124.234604221,46.8138,46.9411,46.7734,46.7907,101124.2346
2008-04-23 10:10:00,80.94,81.16,80.85,81.15,68701.92845791922,46.8081,46.9353,46.756,46.9295,68701.9285
2008-04-23 10:15:00,81.12,81.27,81.03,81.08,94452.12015610746,46.9122,46.9989,46.8601,46.889,94452.1202
2008-04-23 10:20:00,81.08,81.1,80.69,80.69,80169.62516561439,46.889,46.9006,46.6635,46.6635,80169.6252
2008-04-23 10:25:00,80.7,81.02,80.69,80.82,89760.78968477761,46.6693,46.8543,46.6635,46.7387,89760.7897
2008-04-23 10:30:00,80.8,81.25,80.56,80.88,153354.38051835992,46.7271,46.9873,46.5883,46.7734,153354.3805
2008-04-23 10:35:00,80.89,80.93,80.38,80.42,120515.06721905102,46.7791,46.8023,46.4842,46.5073,120515.0672
2008-04-23 10:40:00,80.42,80.98,80.35,80.96,82254.66093064987,46.5073,46.8312,46.4669,46.8196,82254.6609
2008-04-23 10:45:00,80.96,81.17,80.76,81.1,86945.99140197971,46.8196,46.9411,46.704,46.9006,86945.9914
2008-04-23 10:50:00,81.12,81.31,80.81,81.08,98934.94705093376,46.9122,47.022,46.7329,46.889,98934.9471
2008-04-23 10:55:00,81.12,81.42,80.96,81.42,94973.37909736633,46.9122,47.0857,46.8196,47.0857,94973.3791
2008-04-23 11:00:00,81.41,81.59,81.26,81.52,99351.95420394086,47.0799,47.184,46.9931,47.1435,99351.9542
2008-04-23 11:05:00,81.52,81.86,81.51,81.75,91741.57366156131,47.1435,47.3401,47.1377,47.2765,91741.5737
2008-04-23 11:10:00,81.76,81.92,81.75,81.88,65991.38196337309,47.2823,47.3748,47.2765,47.3517,65991.382
2008-04-23 11:15:00,81.87,82.18,81.81,82.11,116866.25463023892,47.3459,47.5252,47.3112,47.4847,116866.2546
2008-04-23 11:20:00,82.1,82.26,82.0,82.2,84965.207425196,47.4789,47.5714,47.4211,47.5367,84965.2074
2008-04-23 11:25:00,82.2,82.26,81.93,81.97,93201.09869708616,47.5367,47.5714,47.3806,47.4037,93201.0987
2008-04-23 11:30:00,81.95,81.99,81.81,81.94,68180.66951666035,47.3922,47.4153,47.3112,47.3864,68180.6695
2008-04-23 11:35:00,81.95,81.99,81.57,81.73,53168.41200840486,47.3922,47.4153,47.1724,47.2649,53168.412
2008-04-23 11:40:00,81.74,81.97,81.71,81.97,37217.8884058834,47.2707,47.4037,47.2534,47.4037,37217.8884
2008-04-23 11:45:00,81.96,82.06,81.87,81.89,67867.91415190503,47.3979,47.4558,47.3459,47.3575,67867.9142
2008-04-23 11:50:00,81.91,81.97,81.62,81.66,73497.51071750085,47.369,47.4037,47.2013,47.2244,73497.5107
2008-04-23 11:55:00,81.66,81.66,81.28,81.32,62759.57652756809,47.2244,47.2244,47.0047,47.0278,62759.5765
2008-04-23 12:00:00,81.32,81.36,81.19,81.3,61925.5622215539,47.0278,47.051,46.9526,47.0163,61925.5622
2008-04-23 12:05:00,81.3,81.42,81.22,81.27,50874.87266686583,47.0163,47.0857,46.97,46.9989,50874.8727
2008-04-23 12:10:00,81.27,81.36,81.17,81.25,44202.75821875228,46.9989,47.051,46.9411,46.9873,44202.7582
2008-04-23 12:15:00,81.25,81.43,81.15,81.36,43368.743912738086,46.9873,47.0914,46.9295,47.051,43368.7439
2008-04-23 12:20:00,81.36,81.47,81.27,81.39,52230.14591413889,47.051,47.1146,46.9989,47.0683,52230.1459
2008-04-23 12:25:00,81.37,81.46,81.29,81.39,42951.736759730986,47.0567,47.1088,47.0105,47.0683,42951.7368
2008-04-23 12:30:00,81.37,81.42,81.11,81.11,58068.24605623825,47.0567,47.0857,46.9064,46.9064,58068.2461
2008-04-23 12:35:00,81.13,81.21,80.93,80.93,56504.46923246163,46.9179,46.9642,46.8023,46.8023,56504.4692
2008-04-23 12:40:00,80.93,81.03,80.91,80.93,26584.20600420243,46.8023,46.8601,46.7907,46.8023,26584.206
2008-04-23 12:45:00,80.92,81.0,80.86,80.91,37947.65092364582,46.7965,46.8428,46.7618,46.7907,37947.6509
2008-04-23 12:50:00,80.91,81.14,80.88,80.92,26792.709580705978,46.7907,46.9237,46.7734,46.7965,26792.7096
2008-04-23 12:55:00,80.92,80.92,80.78,80.83,57129.97996197228,46.7965,46.7965,46.7155,46.7445,57129.98
2008-04-23 13:00:00,80.84,80.93,80.69,80.93,44202.75821875228,46.7502,46.8023,46.6635,46.8023,44202.7582
2008-04-23 13:05:00,80.9,80.93,80.72,80.76,32422.306146301788,46.7849,46.8023,46.6808,46.704,32422.3061
2008-04-23 13:10:00,80.75,80.82,80.64,80.79,47226.06007805373,46.6982,46.7387,46.6346,46.7213,47226.0601
2008-04-23 13:15:00,80.79,80.79,80.59,80.64,30858.529322525173,46.7213,46.7213,46.6057,46.6346,30858.5293
2008-04-23 13:20:00,80.64,80.86,80.62,80.79,39928.434900429536,46.6346,46.7618,46.623,46.7213,39928.4349
2008-04-23 13:25:00,80.79,80.97,80.78,80.87,65470.12302211423,46.7213,46.8254,46.7155,46.7676,65470.123
2008-04-23 13:30:00,80.86,80.86,80.67,80.86,62342.569374561,46.7618,46.7618,46.6519,46.7618,62342.5694
2008-04-23 13:35:00,80.85,80.87,80.68,80.76,41492.21172420615,46.756,46.7676,46.6577,46.704,41492.2117
2008-04-23 13:40:00,80.79,80.87,80.62,80.67,47226.06007805373,46.7213,46.7676,46.623,46.6519,47226.0601
2008-04-23 13:45:00,80.66,80.93,80.61,80.9,43160.240336234536,46.6461,46.8023,46.6172,46.7849,43160.2403
2008-04-23 13:50:00,80.91,81.05,80.85,81.01,35758.363370358566,46.7907,46.8717,46.756,46.8485,35758.3634
2008-04-23 13:55:00,81.01,81.05,80.92,81.04,39198.67238266712,46.8485,46.8717,46.7965,46.8659,39198.6724
2008-04-23 14:00:00,81.05,81.2,80.98,80.98,50874.87266686583,46.8717,46.9584,46.8312,46.8312,50874.8727
2008-04-23 14:05:00,80.98,81.08,80.81,80.85,33673.32760532308,46.8312,46.889,46.7329,46.756,33673.3276
2008-04-23 14:10:00,80.86,81.09,80.86,80.95,51291.87981987293,46.7618,46.8948,46.7618,46.8138,51291.8798
2008-04-23 14:15:00,80.94,81.09,80.84,80.89,42013.47066546501,46.8081,46.8948,46.7502,46.7791,42013.4707
2008-04-23 14:20:00,80.88,81.03,80.76,80.81,32943.56508756066,46.7734,46.8601,46.704,46.7329,32943.5651
2008-04-23 14:25:00,80.83,80.95,80.78,80.79,28669.24176923792,46.7445,46.8138,46.7155,46.7213,28669.2418
2008-04-23 14:30:00,80.79,81.05,80.77,80.97,40136.93847693308,46.7213,46.8717,46.7098,46.8254,40136.9385
2008-04-23 14:35:00,80.97,81.09,80.7,80.7,64740.36050435181,46.8254,46.8948,46.6693,46.6693,64740.3605
2008-04-23 14:40:00,80.7,81.02,80.69,80.92,69952.94991694052,46.6693,46.8543,46.6635,46.7965,69952.9499
2008-04-23 14:45:00,80.93,81.04,80.89,81.01,44411.26179525583,46.8023,46.8659,46.7791,46.8485,44411.2618
2008-04-23 14:50:00,81.02,81.22,80.96,81.02,54002.426314419055,46.8543,46.97,46.8196,46.8543,54002.4263
2008-04-23 14:55:00,81.02,81.15,80.87,81.02,60257.53360952551,46.8543,46.9295,46.7676,46.8543,60257.5336
2008-04-23 15:00:00,81.03,81.3,81.01,81.16,55149.19598518857,46.8601,47.0163,46.8485,46.9353,55149.196
2008-04-23 15:05:00,81.17,81.31,81.06,81.19,49311.09584308921,46.9411,47.022,46.8775,46.9526,49311.0958
2008-04-23 15:10:00,81.18,81.33,81.16,81.19,45870.78683078066,46.9469,47.0336,46.9353,46.9526,45870.7868
2008-04-23 15:15:00,81.18,81.35,81.17,81.33,68806.180246171,46.9469,47.0452,46.9411,47.0336,68806.1802
2008-04-23 15:20:00,81.33,81.56,81.24,81.55,89239.53074351874,47.0336,47.1666,46.9816,47.1608,89239.5307
2008-04-23 15:25:00,81.55,81.58,81.34,81.44,118013.02430100844,47.1608,47.1782,47.0394,47.0972,118013.0243
2008-04-23 15:30:00,81.45,81.46,81.22,81.28,84860.95563694423,47.103,47.1088,46.97,47.0047,84860.9556
2008-04-23 15:35:00,81.29,81.29,81.07,81.26,102062.50069848698,47.0105,47.0105,46.8832,46.9931,102062.5007
2008-04-23 15:40:00,81.25,81.25,81.04,81.1,125936.16020814328,46.9873,46.9873,46.8659,46.9006,125936.1602
2008-04-23 15:45:00,81.09,81.3,81.05,81.26,157003.193107172,46.8948,47.0163,46.8717,46.9931,157003.1931
2008-04-23 15:50:00,81.26,81.26,80.98,81.02,210901.36763333928,46.9931,46.9931,46.8312,46.8543,210901.3676
2008-04-23 15:55:00,81.02,81.16,80.86,81.13,182336.3776523532,46.8543,46.9353,46.7618,46.9179,182336.3777
2008-04-24 09:30:00,81.88,81.88,79.86,80.56,241342.88980285736,47.3517,47.3517,46.1835,46.5883,241342.8898
2008-04-24 09:35:00,80.55,80.55,80.23,80.37,185151.17593515103,46.5825,46.5825,46.3975,46.4784,185151.1759
2008-04-24 09:40:00,80.37,80.54,80.24,80.37,197244.38337235685,46.4784,46.5767,46.4033,46.4784,197244.3834
2008-04-24 09:45:00,80.38,80.7,80.19,80.24,174725.99710997363,46.4842,46.6693,46.3743,46.4033,174725.9971
2008-04-24 09:50:00,80.23,80.24,79.66,80.16,124685.138749122,46.3975,46.4033,46.0678,46.357,124685.1387
2008-04-24 09:55:00,80.15,80.34,80.1,80.2,128229.69954968232,46.3512,46.4611,46.3223,46.3801,128229.6995
2008-04-24 10:00:00,80.2,80.2,79.81,79.85,140844.165928147,46.3801,46.3801,46.1546,46.1777,140844.1659
2008-04-24 10:05:00,79.85,79.98,79.33,79.38,159922.2431782217,46.1777,46.2529,45.877,45.9059,159922.2432
2008-04-24 10:10:00,79.38,79.45,79.08,79.32,117179.00999499424,45.9059,45.9464,45.7324,45.8712,117179.01
2008-04-24 10:15:00,79.34,79.35,78.98,79.01,74227.27323526326,45.8828,45.8886,45.6746,45.6919,74227.2732
2008-04-24 10:20:00,79.05,79.12,78.86,79.06,75582.54648253632,45.7151,45.7555,45.6052,45.7208,75582.5465
2008-04-24 10:25:00,79.04,79.5,79.01,79.48,192240.29753627168,45.7093,45.9753,45.6919,45.9637,192240.2975
2008-04-24 10:30:00,79.5,79.71,79.44,79.44,152728.86978884926,45.9753,46.0967,45.9406,45.9406,152728.8698
2008-04-24 10:35:00,79.46,79.85,79.46,79.79,85903.47351946197,45.9522,46.1777,45.9522,46.143,85903.4735
2008-04-24 10:40:00,79.79,79.85,79.65,79.83,56921.47638546873,46.143,46.1777,46.062,46.1661,56921.4764
2008-04-24 10:45:00,79.81,79.96,79.68,79.68,112800.43488841972,46.1546,46.2413,46.0794,46.0794,112800.4349
2008-04-24 10:50:00,79.66,79.72,79.46,79.6,59527.77109176309,46.0678,46.1025,45.9522,46.0331,59527.7711
2008-04-24 10:55:00,79.6,79.91,79.52,79.82,89343.78253177053,46.0331,46.2124,45.9869,46.1604,89343.7825
2008-04-24 11:00:00,79.8,79.81,79.61,79.72,118638.53503051908,46.1488,46.1546,46.0389,46.1025,118638.535
2008-04-24 11:05:00,79.72,79.73,79.55,79.62,105607.0614990473,46.1025,46.1083,46.0042,46.0447,105607.0615
2008-04-24 11:10:00,79.61,79.77,79.54,79.7,103730.52931051535,46.0389,46.1314,45.9984,46.091,103730.5293
2008-04-24 11:15:00,79.7,80.24,79.68,80.24,114259.95992394457,46.091,46.4033,46.0794,46.4033,114259.9599
2008-04-24 11:20:00,80.26,80.38,80.13,80.18,84026.94133093003,46.4148,46.4842,46.3396,46.3686,84026.9413
2008-04-24 11:25:00,80.18,80.39,80.18,80.26,70474.20885819939,46.3686,46.49,46.3686,46.4148,70474.2089
2008-04-24 11:30:00,80.25,80.93,80.25,80.87,107170.83832282393,46.409,46.8023,46.409,46.7676,107170.8383
2008-04-24 11:35:00,80.87,80.99,80.79,80.8,83192.92702491584,46.7676,46.837,46.7213,46.7271,83192.927
2008-04-24 11:40:00,80.8,81.11,80.76,81.11,81316.3948363839,46.7271,46.9064,46.704,46.9064,81316.3948
2008-04-24 11:45:00,81.08,81.73,81.04,81.47,141573.9284459094,46.889,47.2649,46.8659,47.1146,141573.9284
2008-04-24 11:50:00,81.45,81.47,80.91,80.91,66616.89269288373,47.103,47.1146,46.7907,46.7907,66616.8927
2008-04-24 11:55:00,80.9,80.9,80.75,80.81,72559.24462323487,46.7849,46.7849,46.6982,46.7329,72559.2446
2008-04-24 12:00:00,80.81,80.94,80.81,80.89,52855.65664364954,46.7329,46.8081,46.7329,46.7791,52855.6566
2008-04-24 12:05:00,80.9,80.94,80.72,80.73,114364.21171219634,46.7849,46.8081,46.6808,46.6866,114364.2117
2008-04-24 12:10:00,80.73,80.76,80.46,80.51,101019.98281596924,46.6866,46.704,46.5305,46.5594,101019.9828
2008-04-24 12:15:00,80.51,80.61,80.22,80.24,77876.08582407536,46.5594,46.6172,46.3917,46.4033,77876.0858
2008-04-24 12:20:00,80.23,80.26,80.08,80.1,84548.2002721889,46.3975,46.4148,46.3107,46.3223,84548.2003
2008-04-24 12:25:00,80.09,80.2,79.84,79.86,205480.27464424705,46.3165,46.3801,46.1719,46.1835,205480.2746
2008-04-24 12:30:00,79.87,80.06,79.79,79.82,141469.67665765763,46.1893,46.2992,46.143,46.1604,141469.6767
2008-04-24 12:35:00,79.84,79.85,79.38,79.42,172745.2131331899,46.1719,46.1777,45.9059,45.929,172745.2131
2008-04-24 12:40:00,79.42,79.71,79.4,79.65,210692.8640568357,45.929,46.0967,45.9175,46.062,210692.8641
2008-04-24 12:45:00,79.64,79.65,79.43,79.47,80169.62516561439,46.0563,46.062,45.9348,45.958,80169.6252
2008-04-24 12:50:00,79.49,79.58,79.3,79.36,86424.73246072084,45.9695,46.0216,45.8596,45.8943,86424.7325
2008-04-24 12:55:00,79.36,79.46,79.32,79.43,44307.01000700405,45.8943,45.9522,45.8712,45.9348,44307.01
2008-04-24 13:00:00,79.43,79.45,79.28,79.29,84860.95563694423,45.9348,45.9464,45.8481,45.8539,84860.9556
2008-04-24 13:05:00,79.29,79.36,79.21,79.27,90386.30041428829,45.8539,45.8943,45.8076,45.8423,90386.3004
2008-04-24 13:10:00,79.26,79.38,79.24,79.35,23456.652356649203,45.8365,45.9059,45.8249,45.8886,23456.6524
2008-04-24 13:15:00,79.35,79.44,79.2,79.25,57025.728173720505,45.8886,45.9406,45.8018,45.8307,57025.7282
2008-04-24 13:20:00,79.23,79.25,79.14,79.23,31379.788263784045,45.8192,45.8307,45.7671,45.8192,31379.7883
2008-04-24 13:25:00,79.24,79.31,79.22,79.31,28252.234616230817,45.8249,45.8654,45.8134,45.8654,28252.2346
2008-04-24 13:30:00,79.3,79.32,79.25,79.28,49102.59226658566,45.8596,45.8712,45.8307,45.8481,49102.5923
2008-04-24 13:35:00,79.29,79.45,79.17,79.45,68597.67666966745,45.8539,45.9464,45.7845,45.9464,68597.6767
2008-04-24 13:40:00,79.43,79.65,79.41,79.64,60361.78539777728,45.9348,46.062,45.9233,46.0563,60361.7854
2008-04-24 13:45:00,79.64,79.64,79.56,79.56,82046.15735414633,46.0563,46.0563,46.01,46.01,82046.1574
2008-04-24 13:50:00,79.56,79.78,79.5,79.72,41283.7081477026,46.01,46.1372,45.9753,46.1025,41283.7081
2008-04-24 13:55:00,79.72,79.88,79.63,79.68,44307.01000700405,46.1025,46.1951,46.0505,46.0794,44307.01
2008-04-24 14:00:00,79.68,79.92,79.56,79.83,39511.42774742244,46.0794,46.2182,46.01,46.1661,39511.4277
2008-04-24 14:05:00,79.81,80.17,79.79,80.1,42638.981394975664,46.1546,46.3628,46.143,46.3223,42638.9814
2008-04-24 14:10:00,80.09,80.1,79.86,80.06,51708.88697288002,46.3165,46.3223,46.1835,46.2992,51708.887
2008-04-24 14:15:00,80.08,80.28,80.04,80.15,57651.23890323116,46.3107,46.4264,46.2876,46.3512,57651.2389
2008-04-24 14:20:00,80.15,80.29,80.13,80.27,40241.19026518486,46.3512,46.4322,46.3396,46.4206,40241.1903
2008-04-24 14:25:00,80.28,80.28,80.07,80.19,49623.851207844535,46.4264,46.4264,46.3049,46.3743,49623.8512
2008-04-24 14:30:00,80.2,80.39,80.17,80.39,100290.2202982068,46.3801,46.49,46.3628,46.49,100290.2203
2008-04-24 14:35:00,80.39,80.44,80.09,80.21,122808.60656059004,46.49,46.5189,46.3165,46.3859,122808.6066
2008-04-24 14:40:00,80.21,80.29,80.11,80.15,54315.18167917438,46.3859,46.4322,46.3281,46.3512,54315.1817
2008-04-24 14:45:00,80.15,80.33,80.12,80.15,69431.69097568165,46.3512,46.4553,46.3339,46.3512,69431.691
2008-04-24 14:50:00,80.14,80.14,79.83,79.87,95703.14161512876,46.3454,46.3454,46.1661,46.1893,95703.1416
2008-04-24 14:55:00,79.88,80.0,79.85,80.0,37947.65092364582,46.1951,46.2645,46.1777,46.2645,37947.6509
2008-04-24 15:00:00,80.0,80.05,79.93,80.05,63072.33189232341,46.2645,46.2934,46.224,46.2934,63072.3319
2008-04-24 15:05:00,80.05,80.32,80.03,80.24,81941.90556589456,46.2934,46.4495,46.2818,46.4033,81941.9056
2008-04-24 15:10:00,80.25,80.27,80.1,80.11,74435.7768117668,46.409,46.4206,46.3223,46.3281,74435.7768
2008-04-24 15:15:00,80.11,80.11,79.72,79.83,116657.75105373537,46.3281,46.3281,46.1025,46.1661,116657.7511
2008-04-24 15:20:00,79.83,79.98,79.68,79.68,58902.26036225245,46.1661,46.2529,46.0794,46.0794,58902.2604
2008-04-24 15:25:00,79.68,79.84,79.67,79.83,87467.25034323859,46.0794,46.1719,46.0736,46.1661,87467.2503
2008-04-24 15:30:00,79.82,79.85,79.73,79.82,82775.91987190874,46.1604,46.1777,46.1083,46.1604,82775.9199
2008-04-24 15:35:00,79.8,79.86,79.55,79.57,134172.05148003343,46.1488,46.1835,46.0042,46.0158,134172.0515
2008-04-24 15:40:00,79.55,79.57,79.22,79.22,181710.86692284248,46.0042,46.0158,45.8134,45.8134,181710.8669
2008-04-24 15:45:00,79.21,79.38,79.14,79.32,204437.75676172928,45.8076,45.9059,45.7671,45.8712,204437.7568
2008-04-24 15:50:00,79.31,79.57,79.27,79.53,230083.69667166573,45.8654,46.0158,45.8423,45.9927,230083.6967
2008-04-24 15:55:00,79.53,79.7,79.45,79.45,204854.7639147364,45.9927,46.091,45.9464,45.9464,204854.7639
2008-04-25 09:30:00,81.1,81.5,80.36,80.86,187861.7224296972,46.9006,47.1319,46.4726,46.7618,187861.7224
2008-04-25 09:35:00,80.86,81.09,80.8,81.02,122391.59940758297,46.7618,46.8948,46.7271,46.8543,122391.5994
2008-04-25 09:40:00,81.02,81.13,80.85,80.97,124685.138749122,46.8543,46.9179,46.756,46.8254,124685.1387
2008-04-25 09:45:00,80.96,81.05,80.67,80.95,202144.21742019025,46.8196,46.8717,46.6519,46.8138,202144.2174
2008-04-25 09:50:00,80.96,81.59,80.95,81.57,140322.90698688812,46.8196,47.184,46.8138,47.1724,140322.907
2008-04-25 09:55:00,81.56,81.69,81.43,81.65,113008.93846492328,47.1666,47.2418,47.0914,47.2187,113008.9385
2008-04-25 10:00:00,81.62,81.83,81.19,81.2,183795.902687878,47.2013,47.3228,46.9526,46.9584,183795.9027
2008-04-25 10:05:00,81.21,81.63,81.14,81.49,57338.48353847583,46.9642,47.2071,46.9237,47.1261,57338.4835
2008-04-25 10:10:00,81.46,81.46,81.07,81.07,72037.985681976,47.1088,47.1088,46.8832,46.8832,72037.9857
2008-04-25 10:15:00,81.09,81.37,81.09,81.37,56191.71386770631,46.8948,47.0567,46.8948,47.0567,56191.7139
2008-04-25 10:20:00,81.37,81.46,81.15,81.42,55566.20313819567,47.0567,47.1088,46.9295,47.0857,55566.2031
2008-04-25 10:25:00,81.39,81.68,81.31,81.63,84026.94133093003,47.0683,47.236,47.022,47.2071,84026.9413
2008-04-25 10:30:00,81.64,81.99,81.49,81.99,72142.23747022777,47.2129,47.4153,47.1261,47.4153,72142.2375
2008-04-25 10:35:00,81.98,82.28,81.96,82.16,98205.18453317133,47.4095,47.583,47.3979,47.5136,98205.1845
2008-04-25 10:40:00,82.13,82.38,82.01,82.26,116970.5064184907,47.4962,47.6408,47.4269,47.5714,116970.5064
2008-04-25 10:45:00,82.23,82.55,82.15,82.53,112487.6795236644,47.5541,47.7391,47.5078,47.7276,112487.6795
2008-04-25 10:50:00,82.52,82.71,82.46,82.66,121244.82973681344,47.7218,47.8317,47.6871,47.8027,121244.8297
2008-04-25 10:55:00,82.67,82.82,82.67,82.67,95598.88982687696,47.8085,47.8953,47.8085,47.8085,95598.8898
2008-04-25 11:00:00,82.67,82.72,82.3,82.31,146473.7624937428,47.8085,47.8374,47.5946,47.6003,146473.7625
2008-04-25 11:05:00,82.31,82.35,81.97,82.23,97892.429168416,47.6003,47.6235,47.4037,47.5541,97892.4292
2008-04-25 11:10:00,82.25,82.36,81.75,81.8,138863.3819513633,47.5656,47.6293,47.2765,47.3054,138863.382
2008-04-25 11:15:00,81.82,81.95,81.73,81.74,77250.57509456472,47.317,47.3922,47.2649,47.2707,77250.5751
2008-04-25 11:20:00,81.75,81.81,81.56,81.67,126040.41199639504,47.2765,47.3112,47.1666,47.2302,126040.412
2008-04-25 11:25:00,81.65,81.94,81.63,81.74,201622.95847893137,47.2187,47.3864,47.2071,47.2707,201622.9585
2008-04-25 11:30:00,81.75,81.8,81.69,81.73,108213.35620534164,47.2765,47.3054,47.2418,47.2649,108213.3562
2008-04-25 11:35:00,81.75,81.78,81.69,81.72,69223.18739917809,47.2765,47.2938,47.2418,47.2591,69223.1874
2008-04-25 11:40:00,81.72,81.75,81.66,81.66,80899.38768337682,47.2591,47.2765,47.2244,47.2244,80899.3877
2008-04-25 11:45:00,81.66,81.77,81.59,81.63,86007.72530771374,47.2244,47.2881,47.184,47.2071,86007.7253
2008-04-25 11:50:00,81.63,81.78,81.63,81.78,60674.54076253261,47.2071,47.2938,47.2071,47.2938,60674.5408
2008-04-25 11:55:00,81.79,82.07,81.62,82.03,96120.14876813584,47.2996,47.4615,47.2013,47.4384,96120.1488
2008-04-25 12:00:00,82.05,82.25,82.0,82.22,77146.32330631293,47.45,47.5656,47.4211,47.5483,77146.3233
2008-04-25 12:05:00,82.22,82.43,82.21,82.33,71933.73389372423,47.5483,47.6697,47.5425,47.6119,71933.7339
2008-04-25 12:10:00,82.35,82.41,82.26,82.4,45141.02431301824,47.6235,47.6582,47.5714,47.6524,45141.0243
2008-04-25 12:15:00,82.34,82.42,82.12,82.13,42534.729606723886,47.6177,47.664,47.4905,47.4962,42534.7296
2008-04-25 12:20:00,82.14,82.23,82.11,82.14,29816.01144000743,47.502,47.5541,47.4847,47.502,29816.0114
2008-04-25 12:25:00,82.15,82.44,82.11,82.39,72663.49641148665,47.5078,47.6755,47.4847,47.6466,72663.4964
2008-04-25 12:30:00,82.39,82.63,82.38,82.59,125206.39769038088,47.6466,47.7854,47.6408,47.7623,125206.3977
2008-04-25 12:35:00,82.57,83.08,82.55,83.01,123225.61371359717,47.7507,48.0456,47.7391,48.0052,123225.6137
2008-04-25 12:40:00,83.05,83.05,82.88,82.94,63489.33904533051,48.0283,48.0283,47.93,47.9647,63489.339
2008-04-25 12:45:00,82.93,83.12,82.91,82.91,57234.231750224055,47.9589,48.0688,47.9473,47.9473,57234.2318
2008-04-25 12:50:00,82.91,82.96,82.72,82.72,45453.77967777357,47.9473,47.9762,47.8374,47.8374,45453.7797
2008-04-25 12:55:00,82.72,82.75,82.47,82.5,53064.16022015309,47.8374,47.8548,47.6929,47.7102,53064.1602
2008-04-25 13:00:00,82.5,82.59,82.43,82.45,69640.19455218519,47.7102,47.7623,47.6697,47.6813,69640.1946
2008-04-25 13:05:00,82.44,82.59,82.44,82.55,48060.07438406792,47.6755,47.7623,47.6755,47.7391,48060.0744
2008-04-25 13:10:00,82.54,82.66,82.48,82.52,51604.63518462825,47.7334,47.8027,47.6987,47.7218,51604.6352
2008-04-25 13:15:00,82.52,82.55,82.33,82.39,50979.124455117606,47.7218,47.7391,47.6119,47.6466,50979.1245
2008-04-25 13:20:00,82.39,82.52,82.33,82.52,34298.83833483372,47.6466,47.7218,47.6119,47.7218,34298.8383
2008-04-25 13:25:00,82.52,82.66,82.43,82.57,54940.69240868503,47.7218,47.8027,47.6697,47.7507,54940.6924
2008-04-25 13:30:00,82.6,82.67,82.33,82.6,57129.97996197228,47.7681,47.8085,47.6119,47.7681,57129.98
2008-04-25 13:35:00,82.6,82.6,82.44,82.52,47643.06723106083,47.7681,47.7681,47.6755,47.7218,47643.0672
2008-04-25 13:40:00,82.52,82.66,82.38,82.63,32839.31329930889,47.7218,47.8027,47.6408,47.7854,32839.3133
2008-04-25 13:45:00,82.62,82.66,82.46,82.61,37634.8955588905,47.7796,47.8027,47.6871,47.7738,37634.8956
2008-04-25 13:50:00,82.62,82.68,82.57,82.63,44202.75821875228,47.7796,47.8143,47.7507,47.7854,44202.7582
2008-04-25 13:55:00,82.64,83.03,82.63,83.03,90282.04862603649,47.7912,48.0167,47.7854,48.0167,90282.0486
2008-04-25 14:00:00,83.0,83.04,82.79,82.92,45349.52788952179,47.9994,48.0225,47.8779,47.9531,45349.5279
2008-04-25 14:05:00,82.95,82.96,82.83,82.86,45453.77967777357,47.9705,47.9762,47.9011,47.9184,45453.7797
2008-04-25 14:10:00,82.87,82.88,82.7,82.76,40762.44920644373,47.9242,47.93,47.8259,47.8606,40762.4492
2008-04-25 14:15:00,82.77,82.78,82.56,82.58,133755.04432702635,47.8664,47.8721,47.7449,47.7565,133755.0443
2008-04-25 14:20:00,82.58,82.85,82.58,82.61,59215.01572700777,47.7565,47.9126,47.7565,47.7738,59215.0157
2008-04-25 14:25:00,82.6,82.77,82.6,82.71,66825.39626938729,47.7681,47.8664,47.7681,47.8317,66825.3963
2008-04-25 14:30:00,82.71,82.83,82.65,82.75,74957.03575302567,47.8317,47.9011,47.797,47.8548,74957.0358
2008-04-25 14:35:00,82.74,82.84,82.69,82.78,40136.93847693308,47.849,47.9068,47.8201,47.8721,40136.9385
2008-04-25 14:40:00,82.78,82.79,82.63,82.69,74123.02144701149,47.8721,47.8779,47.7854,47.8201,74123.0214
2008-04-25 14:45:00,82.74,82.78,82.6,82.66,86320.48067246907,47.849,47.8721,47.7681,47.8027,86320.4807
2008-04-25 14:50:00,82.65,82.8,82.59,82.79,63280.83546882696,47.797,47.8837,47.7623,47.8779,63280.8355
2008-04-25 14:55:00,82.77,82.79,82.67,82.78,35862.61515861034,47.8664,47.8779,47.8085,47.8721,35862.6152
2008-04-25 15:00:00,82.77,82.92,82.67,82.9,81524.89841288746,47.8664,47.9531,47.8085,47.9415,81524.8984
2008-04-25 15:05:00,82.89,82.97,82.8,82.97,73393.25892924906,47.9358,47.982,47.8837,47.982,73393.2589
2008-04-25 15:10:00,82.97,83.05,82.91,83.01,91428.818296806,47.982,48.0283,47.9473,48.0052,91428.8183
2008-04-25 15:15:00,83.02,83.11,82.98,83.08,86633.23603722439,48.0109,48.063,47.9878,48.0456,86633.236
2008-04-25 15:20:00,83.09,83.27,83.0,83.14,215905.45346942445,48.0514,48.1555,47.9994,48.0803,215905.4535
2008-04-25 15:25:00,83.14,83.23,82.9,82.94,130001.97994996248,48.0803,48.1324,47.9415,47.9647,130001.9799
2008-04-25 15:30:00,82.97,83.17,82.94,83.14,110298.39197037714,47.982,48.0977,47.9647,48.0803,110298.392
2008-04-25 15:35:00,83.13,83.13,82.94,82.94,94139.36479135214,48.0746,48.0746,47.9647,47.9647,94139.3648
2008-04-25 15:40:00,82.94,83.09,82.9,83.09,137403.85691583843,47.9647,48.0514,47.9415,48.0514,137403.8569
2008-04-25 15:45:00,83.09,83.16,83.04,83.13,123329.86550184892,48.0514,48.0919,48.0225,48.0746,123329.8655
2008-04-25 15:50:00,83.13,83.17,83.03,83.1,182753.38480536023,48.0746,48.0977,48.0167,48.0572,182753.3848
2008-04-25 15:55:00,83.09,83.37,83.07,83.34,296804.84115280124,48.0514,48.2133,48.0399,48.196,296804.8412
2008-04-28 09:30:00,83.88,83.95,83.46,83.46,176915.28466326089,48.5083,48.5488,48.2654,48.2654,176915.2847
2008-04-28 09:35:00,83.48,83.68,82.88,82.91,127708.44060842344,48.277,48.3926,47.93,47.9473,127708.4406
2008-04-28 09:40:00,82.92,83.0,82.67,82.82,123538.36907835248,47.9531,47.9994,47.8085,47.8953,123538.3691
2008-04-28 09:45:00,82.83,83.28,82.8,83.28,120723.57079555457,47.9011,48.1613,47.8837,48.1613,120723.5708
2008-04-28 09:50:00,83.32,83.7,83.31,83.64,124268.1315961149,48.1844,48.4042,48.1786,48.3695,124268.1316
2008-04-28 09:55:00,83.61,83.68,83.31,83.35,116970.5064184907,48.3521,48.3926,48.1786,48.2018,116970.5064
2008-04-28 10:00:00,83.34,83.34,82.89,82.93,114155.7081356928,48.196,48.196,47.9358,47.9589,114155.7081
2008-04-28 10:05:00,82.91,83.51,82.81,83.43,88405.51643750456,47.9473,48.2943,47.8895,48.248,88405.5164
2008-04-28 10:10:00,83.43,83.44,82.97,83.14,78501.596553586,48.248,48.2538,47.982,48.0803,78501.5966
2008-04-28 10:15:00,83.14,83.45,82.98,83.29,71829.48210547245,48.0803,48.2596,47.9878,48.1671,71829.4821
2008-04-28 10:20:00,83.27,83.5,83.2,83.5,81107.89125988036,48.1555,48.2885,48.115,48.2885,81107.8913
2008-04-28 10:25:00,83.47,83.7,83.47,83.56,73184.75535274552,48.2712,48.4042,48.2712,48.3232,73184.7554
2008-04-28 10:30:00,83.58,83.69,83.53,83.65,36071.11873511389,48.3348,48.3984,48.3059,48.3753,36071.1187
2008-04-28 10:35:00,83.65,83.65,83.14,83.17,48789.83690183034,48.3753,48.3753,48.0803,48.0977,48789.8369
2008-04-28 10:40:00,83.15,83.36,83.11,83.27,61195.79970379148,48.0861,48.2076,48.063,48.1555,61195.7997
2008-04-28 10:45:00,83.26,83.45,83.26,83.41,33881.83118182663,48.1497,48.2596,48.1497,48.2365,33881.8312
2008-04-28 10:50:00,83.4,83.54,83.25,83.52,48894.08869008212,48.2307,48.3117,48.144,48.3001,48894.0887
2008-04-28 10:55:00,83.52,83.73,83.52,83.73,32943.56508756066,48.3001,48.4215,48.3001,48.4215,32943.5651
2008-04-28 11:00:00,83.73,83.74,83.57,83.68,62134.06579805745,48.4215,48.4273,48.329,48.3926,62134.0658
2008-04-28 11:05:00,83.68,83.72,83.48,83.52,38468.90986490469,48.3926,48.4158,48.277,48.3001,38468.9099
2008-04-28 11:10:00,83.53,83.59,83.42,83.45,70995.46779945826,48.3059,48.3406,48.2423,48.2596,70995.4678
2008-04-28 11:15:00,83.42,83.44,83.06,83.11,79544.11443610374,48.2423,48.2538,48.0341,48.063,79544.1144
2008-04-28 11:20:00,83.1,83.19,82.97,83.01,114676.96707695168,48.0572,48.1093,47.982,48.0052,114676.9671
2008-04-28 11:25:00,83.03,83.44,83.0,83.43,118638.53503051908,48.0167,48.2538,47.9994,48.248,118638.535
2008-04-28 11:30:00,83.43,83.46,83.3,83.36,97058.4148624018,48.248,48.2654,48.1729,48.2076,97058.4149
2008-04-28 11:35:00,83.37,83.39,83.24,83.33,57546.987114979376,48.2133,48.2249,48.1382,48.1902,57546.9871
2008-04-28 11:40:00,83.33,83.37,83.31,83.34,53689.67094966373,48.1902,48.2133,48.1786,48.196,53689.6709
2008-04-28 11:45:00,83.35,83.37,83.17,83.25,72037.985681976,48.2018,48.2133,48.0977,48.144,72037.9857
2008-04-28 11:50:00,83.24,83.34,83.2,83.23,47747.3190193126,48.1382,48.196,48.115,48.1324,47747.319
2008-04-28 11:55:00,83.23,83.32,83.21,83.26,86320.48067246907,48.1324,48.1844,48.1208,48.1497,86320.4807
2008-04-28 12:00:00,83.26,83.38,83.21,83.37,55253.44777344035,48.1497,48.2191,48.1208,48.2133,55253.4478
2008-04-28 12:05:00,83.36,83.58,83.34,83.46,70891.21601120649,48.2076,48.3348,48.196,48.2654,70891.216
2008-04-28 12:10:00,83.45,83.51,83.35,83.46,57129.97996197228,48.2596,48.2943,48.2018,48.2654,57129.98
2008-04-28 12:15:00,83.45,83.53,83.35,83.41,159400.9842369628,48.2596,48.3059,48.2018,48.2365,159400.9842
2008-04-28 12:20:00,83.4,83.48,83.4,83.45,83088.67523666407,48.2307,48.277,48.2307,48.2596,83088.6752
2008-04-28 12:25:00,83.45,83.54,83.45,83.54,53064.16022015309,48.2596,48.3117,48.2596,48.3117,53064.1602
2008-04-28 12:30:00,83.54,83.62,83.48,83.49,57234.231750224055,48.3117,48.3579,48.277,48.2827,57234.2318
2008-04-28 12:35:00,83.49,83.49,83.35,83.36,81107.89125988036,48.2827,48.2827,48.2018,48.2076,81107.8913
2008-04-28 12:40:00,83.36,83.48,83.35,83.45,84339.69669568536,48.2076,48.277,48.2018,48.2596,84339.6967
2008-04-28 12:45:00,83.45,83.56,83.38,83.38,70057.20170519229,48.2596,48.3232,48.2191,48.2191,70057.2017
2008-04-28 12:50:00,83.38,83.48,83.32,83.38,51396.1316081247,48.2191,48.277,48.1844,48.2191,51396.1316
2008-04-28 12:55:00,83.37,83.38,83.2,83.36,39615.67953567421,48.2133,48.2191,48.115,48.2076,39615.6795
2008-04-28 13:00:00,83.36,83.39,83.13,83.18,73080.50356449375,48.2076,48.2249,48.0746,48.1035,73080.5036
2008-04-28 13:05:00,83.16,83.2,83.08,83.14,30024.51501651098,48.0919,48.115,48.0456,48.0803,30024.515
2008-04-28 13:10:00,83.13,83.18,83.0,83.0,35549.859793855016,48.0746,48.1035,47.9994,47.9994,35549.8598
2008-04-28 13:15:00,83.0,83.06,82.81,82.81,52959.90843190131,47.9994,48.0341,47.8895,47.8895,52959.9084
2008-04-28 13:20:00,82.82,82.84,82.68,82.71,55878.95850295099,47.8953,47.9068,47.8143,47.8317,55878.9585
2008-04-28 13:25:00,82.72,82.73,82.49,82.57,73289.00714099729,47.8374,47.8432,47.7044,47.7507,73289.0071
2008-04-28 13:30:00,82.58,82.94,82.58,82.92,91533.0700850578,47.7565,47.9647,47.7565,47.9531,91533.0701
2008-04-28 13:35:00,82.9,82.91,82.71,82.78,56921.47638546873,47.9415,47.9473,47.8317,47.8721,56921.4764
2008-04-28 13:40:00,82.78,82.94,82.76,82.81,44098.5064305005,47.8721,47.9647,47.8606,47.8895,44098.5064
2008-04-28 13:45:00,82.8,82.83,82.62,82.62,36488.12588812099,47.8837,47.9011,47.7796,47.7796,36488.1259
2008-04-28 13:50:00,82.62,82.74,82.62,82.67,38990.168806163565,47.7796,47.849,47.7796,47.8085,38990.1688
2008-04-28 13:55:00,82.68,82.68,82.54,82.62,40449.69384168841,47.8143,47.8143,47.7334,47.7796,40449.6938
2008-04-28 14:00:00,82.61,82.66,82.35,82.38,112904.6866766715,47.7738,47.8027,47.6235,47.6408,112904.6867
2008-04-28 14:05:00,82.38,82.46,82.3,82.36,75895.30184729164,47.6408,47.6871,47.5946,47.6293,75895.3018
2008-04-28 14:10:00,82.35,82.4,82.2,82.21,55878.95850295099,47.6235,47.6524,47.5367,47.5425,55878.9585
2008-04-28 14:15:00,82.23,82.34,82.09,82.19,72976.25177624197,47.5541,47.6177,47.4731,47.5309,72976.2518
2008-04-28 14:20:00,82.19,82.3,82.08,82.3,40970.95278294728,47.5309,47.5946,47.4673,47.5946,40970.9528
2008-04-28 14:25:00,82.29,82.3,82.15,82.18,55774.70671469922,47.5888,47.5946,47.5078,47.5252,55774.7067
2008-04-28 14:30:00,82.18,82.31,82.18,82.28,53793.92273791551,47.5252,47.6003,47.5252,47.583,53793.9227
2008-04-28 14:35:00,82.27,82.38,82.27,82.37,66512.64090463196,47.5772,47.6408,47.5772,47.635,66512.6409
2008-04-28 14:40:00,82.36,82.52,82.35,82.5,95286.13446212166,47.6293,47.7218,47.6235,47.7102,95286.1345
2008-04-28 14:45:00,82.5,82.5,82.37,82.39,77250.57509456472,47.7102,47.7102,47.635,47.6466,77250.5751
2008-04-28 14:50:00,82.41,82.5,82.37,82.42,42534.729606723886,47.6582,47.7102,47.635,47.664,42534.7296
2008-04-28 14:55:00,82.43,82.52,82.41,82.48,68180.66951666035,47.6697,47.7218,47.6582,47.6987,68180.6695
2008-04-28 15:00:00,82.5,82.53,82.4,82.45,170555.92557990266,47.7102,47.7276,47.6524,47.6813,170555.9256
2008-04-28 15:05:00,82.45,82.53,82.41,82.44,99768.96135694794,47.6813,47.7276,47.6582,47.6755,99768.9614
2008-04-28 15:10:00,82.44,82.6,82.44,82.58,49623.851207844535,47.6755,47.7681,47.6755,47.7565,49623.8512
2008-04-28 15:15:00,82.58,82.63,82.47,82.52,48477.08153707502,47.7565,47.7854,47.6929,47.7218,48477.0815
2008-04-28 15:20:00,82.52,82.59,82.42,82.5,54627.9370439297,47.7218,47.7623,47.664,47.7102,54627.937
2008-04-28 15:25:00,82.53,82.53,82.23,82.3,66616.89269288373,47.7276,47.7276,47.5541,47.5946,66616.8927
2008-04-28 15:30:00,82.3,82.45,82.2,82.2,74123.02144701149,47.5946,47.6813,47.5367,47.5367,74123.0214
2008-04-28 15:35:00,82.19,82.34,82.19,82.21,137508.1087040902,47.5309,47.6177,47.5309,47.5425,137508.1087
2008-04-28 15:40:00,82.2,82.24,82.16,82.19,90073.54504953294,47.5367,47.5599,47.5136,47.5309,90073.545
2008-04-28 15:45:00,82.2,82.2,82.01,82.01,111862.16879415375,47.5367,47.5367,47.4269,47.4269,111862.1688
2008-04-28 15:50:00,82.03,82.05,81.85,81.88,128438.20312618586,47.4384,47.45,47.3343,47.3517,128438.2031
2008-04-28 15:55:00,81.88,81.99,81.75,81.95,261254.98135894624,47.3517,47.4153,47.2765,47.3922,261254.9814
2008-04-29 09:30:00,81.63,82.06,80.74,80.85,233836.7610487296,47.2071,47.4558,46.6924,46.756,233836.761
2008-04-29 09:35:00,80.89,81.37,80.74,81.08,140114.40341038458,46.7791,47.0567,46.6924,46.889,140114.4034
2008-04-29 09:40:00,81.11,81.18,80.75,80.77,114676.96707695168,46.9064,46.9469,46.6982,46.7098,114676.9671
2008-04-29 09:45:00,80.79,81.02,80.77,80.85,64323.353351344704,46.7213,46.8543,46.7098,46.756,64323.3534
2008-04-29 09:50:00,80.85,80.99,80.79,80.96,82463.16450715343,46.756,46.837,46.7213,46.8196,82463.1645
2008-04-29 09:55:00,80.97,81.35,80.91,81.34,103834.78109876714,46.8254,47.0452,46.7907,47.0394,103834.7811
2008-04-29 10:00:00,81.33,81.48,81.12,81.4,156064.92701290603,47.0336,47.1203,46.9122,47.0741,156064.927
2008-04-29 10:05:00,81.39,81.44,80.65,81.09,191823.2903832646,47.0683,47.0972,46.6404,46.8948,191823.2904
2008-04-29 10:10:00,81.11,81.15,80.79,80.8,90907.55935554714,46.9064,46.9295,46.7213,46.7271,90907.5594
2008-04-29 10:15:00,80.8,80.9,80.57,80.62,88718.27180225987,46.7271,46.7849,46.5941,46.623,88718.2718
2008-04-29 10:20:00,80.64,80.75,80.4,80.57,92992.59512058264,46.6346,46.6982,46.4958,46.5941,92992.5951
2008-04-29 10:25:00,80.56,80.57,80.45,80.53,36175.37052336566,46.5883,46.5941,46.5247,46.571,36175.3705
2008-04-29 10:30:00,80.53,80.58,80.32,80.35,81837.65377764277,46.571,46.5999,46.4495,46.4669,81837.6538
2008-04-29 10:35:00,80.34,80.39,80.22,80.35,50874.87266686583,46.4611,46.49,46.3917,46.4669,50874.8727
2008-04-29 10:40:00,80.34,80.51,80.3,80.33,44307.01000700405,46.4611,46.5594,46.4379,46.4553,44307.01
2008-04-29 10:45:00,80.33,80.33,80.01,80.02,77042.07151806116,46.4553,46.4553,46.2702,46.276,77042.0715
2008-04-29 10:50:00,80.02,80.02,79.87,79.9,50353.61372560696,46.276,46.276,46.1893,46.2066,50353.6137
2008-04-29 10:55:00,79.9,80.05,79.85,80.02,56087.46207945454,46.2066,46.2934,46.1777,46.276,56087.4621
2008-04-29 11:00:00,80.04,80.09,79.9,80.07,74957.03575302567,46.2876,46.3165,46.2066,46.3049,74957.0358
2008-04-29 11:05:00,80.07,80.29,79.93,80.28,64219.10156309293,46.3049,46.4322,46.224,46.4264,64219.1016
2008-04-29 11:10:00,80.27,80.28,79.97,80.09,55044.9441969368,46.4206,46.4264,46.2471,46.3165,55044.9442
2008-04-29 11:15:00,80.08,80.12,79.99,80.08,53481.16737316018,46.3107,46.3339,46.2587,46.3107,53481.1674
2008-04-29 11:20:00,80.08,80.2,80.08,80.2,76416.56078855052,46.3107,46.3801,46.3107,46.3801,76416.5608
2008-04-29 11:25:00,80.22,80.37,80.22,80.26,61612.806856798576,46.3917,46.4784,46.3917,46.4148,61612.8069
2008-04-29 11:30:00,80.28,80.41,80.22,80.37,69952.94991694052,46.4264,46.5016,46.3917,46.4784,69952.9499
2008-04-29 11:35:00,80.37,80.4,80.16,80.19,43681.49927749341,46.4784,46.4958,46.357,46.3743,43681.4993
2008-04-29 11:40:00,80.19,80.21,80.09,80.14,67763.66236365326,46.3743,46.3859,46.3165,46.3454,67763.6624
2008-04-29 11:45:00,80.14,80.16,80.06,80.08,65678.62659861778,46.3454,46.357,46.2992,46.3107,65678.6266
2008-04-29 11:50:00,80.08,80.12,79.96,80.04,43368.743912738086,46.3107,46.3339,46.2413,46.2876,43368.7439
2008-04-29 11:55:00,80.04,80.08,79.97,80.03,44619.76537175937,46.2876,46.3107,46.2471,46.2818,44619.7654
2008-04-29 12:00:00,80.03,80.18,79.99,80.14,50353.61372560696,46.2818,46.3686,46.2587,46.3454,50353.6137
2008-04-29 12:05:00,80.14,80.15,79.99,80.07,69014.68382267455,46.3454,46.3512,46.2587,46.3049,69014.6838
2008-04-29 12:10:00,80.06,80.15,80.03,80.08,93513.85406184148,46.2992,46.3512,46.2818,46.3107,93513.8541
2008-04-29 12:15:00,80.08,80.11,80.05,80.11,96120.14876813584,46.3107,46.3281,46.2934,46.3281,96120.1488
2008-04-29 12:20:00,80.11,80.12,79.94,80.0,70786.9642229547,46.3281,46.3339,46.2298,46.2645,70786.9642
2008-04-29 12:25:00,80.01,80.02,79.85,79.88,87258.74676673504,46.2702,46.276,46.1777,46.1951,87258.7468
2008-04-29 12:30:00,79.87,80.09,79.78,80.08,63176.58368057519,46.1893,46.3165,46.1372,46.3107,63176.5837
2008-04-29 12:35:00,80.08,80.15,79.92,80.13,82671.66808365697,46.3107,46.3512,46.2182,46.3396,82671.6681
2008-04-29 12:40:00,80.15,80.22,80.0,80.06,45245.27610127002,46.3512,46.3917,46.2645,46.2992,45245.2761
2008-04-29 12:45:00,80.05,80.08,79.97,80.06,42534.729606723886,46.2934,46.3107,46.2471,46.2992,42534.7296
2008-04-29 12:50:00,80.05,80.57,80.04,80.06,63593.59083358228,46.2934,46.5941,46.2876,46.2992,63593.5908
2008-04-29 12:55:00,80.07,80.1,80.05,80.09,29816.01144000743,46.3049,46.3223,46.2934,46.3165,29816.0114
2008-04-29 13:00:00,80.08,80.1,80.02,80.08,42013.47066546501,46.3107,46.3223,46.276,46.3107,42013.4707
2008-04-29 13:05:00,80.08,80.1,80.03,80.06,33360.57224056776,46.3107,46.3223,46.2818,46.2992,33360.5722
2008-04-29 13:10:00,80.04,80.21,80.04,80.13,41492.21172420615,46.2876,46.3859,46.2876,46.3396,41492.2117
2008-04-29 13:15:00,80.15,80.25,80.14,80.2,18765.32188531936,46.3512,46.409,46.3454,46.3801,18765.3219
2008-04-29 13:20:00,80.21,80.26,80.09,80.09,27626.72388672017,46.3859,46.4148,46.3165,46.3165,27626.7239
2008-04-29 13:25:00,80.08,80.09,80.01,80.07,37113.63661763163,46.3107,46.3165,46.2702,46.3049,37113.6366
2008-04-29 13:30:00,80.08,80.19,80.04,80.17,21684.371956369043,46.3107,46.3743,46.2876,46.3628,21684.372
2008-04-29 13:35:00,80.17,80.34,80.13,80.31,26375.70242769888,46.3628,46.4611,46.3396,46.4437,26375.7024
2008-04-29 13:40:00,80.31,80.34,80.25,80.29,34507.34191133727,46.4437,46.4611,46.409,46.4322,34507.3419
2008-04-29 13:45:00,80.25,80.29,80.15,80.25,70682.71243470293,46.409,46.4322,46.3512,46.409,70682.7124
2008-04-29 13:50:00,80.25,80.3,80.22,80.26,43577.24748924163,46.409,46.4379,46.3917,46.4148,43577.2475
2008-04-29 13:55:00,80.26,80.46,80.26,80.46,34090.33475833017,46.4148,46.5305,46.4148,46.5305,34090.3348
2008-04-29 14:00:00,80.44,80.58,80.43,80.57,108630.36335834875,46.5189,46.5999,46.5131,46.5941,108630.3634
2008-04-29 14:05:00,80.57,80.61,80.48,80.48,91950.07723806489,46.5941,46.6172,46.542,46.542,91950.0772
2008-04-29 14:10:00,80.5,80.6,80.48,80.55,65574.37481036599,46.5536,46.6114,46.542,46.5825,65574.3748
2008-04-29 14:15:00,80.56,80.64,80.41,80.43,122495.85119583474,46.5883,46.6346,46.5016,46.5131,122495.8512
2008-04-29 14:20:00,80.43,80.54,80.41,80.41,44828.26894826292,46.5131,46.5767,46.5016,46.5016,44828.2689
2008-04-29 14:25:00,80.4,80.48,80.33,80.33,41700.71530070969,46.4958,46.542,46.4553,46.4553,41700.7153
2008-04-29 14:30:00,80.33,80.38,80.24,80.26,73184.75535274552,46.4553,46.4842,46.4033,46.4148,73184.7554
2008-04-29 14:35:00,80.26,80.37,80.2,80.25,67033.89984589083,46.4148,46.4784,46.3801,46.409,67033.8998
2008-04-29 14:40:00,80.26,80.53,80.21,80.49,53481.16737316018,46.4148,46.571,46.3859,46.5478,53481.1674
2008-04-29 14:45:00,80.51,80.59,80.36,80.39,72037.985681976,46.5594,46.6057,46.4726,46.49,72037.9857
2008-04-29 14:50:00,80.39,80.51,80.38,80.49,40032.68668868131,46.49,46.5594,46.4842,46.5478,40032.6867
2008-04-29 14:55:00,80.49,80.55,80.43,80.46,50249.36193735519,46.5478,46.5825,46.5131,46.5305,50249.3619
2008-04-29 15:00:00,80.47,80.52,80.41,80.43,50666.36909036228,46.5363,46.5652,46.5016,46.5131,50666.3691
2008-04-29 15:05:00,80.43,80.54,80.41,80.46,159609.48781346634,46.5131,46.5767,46.5016,46.5305,159609.4878
2008-04-29 15:10:00,80.46,80.57,80.44,80.51,167428.37193234943,46.5305,46.5941,46.5189,46.5594,167428.3719
2008-04-29 15:15:00,80.5,80.51,80.44,80.45,47747.3190193126,46.5536,46.5594,46.5189,46.5247,47747.319
2008-04-29 15:20:00,80.47,80.48,80.23,80.27,90177.79683778471,46.5363,46.542,46.3975,46.4206,90177.7968
2008-04-29 15:25:00,80.25,80.25,80.0,80.0,67138.1516341426,46.409,46.409,46.2645,46.2645,67138.1516
2008-04-29 15:30:00,80.01,80.31,80.0,80.29,115927.98853597297,46.2702,46.4437,46.2645,46.4322,115927.9885
2008-04-29 15:35:00,80.31,80.37,80.19,80.2,50353.61372560696,46.4437,46.4784,46.3743,46.3801,50353.6137
2008-04-29 15:40:00,80.21,80.21,80.01,80.01,138446.37479835618,46.3859,46.3859,46.2702,46.2702,138446.3748
2008-04-29 15:45:00,80.03,80.03,79.87,79.88,145222.74103472152,46.2818,46.2818,46.1893,46.1951,145222.741
2008-04-29 15:50:00,79.89,79.98,79.85,79.88,120827.82258380634,46.2008,46.2529,46.1777,46.1951,120827.8226
2008-04-29 15:55:00,79.88,79.97,79.82,79.85,212256.6408806124,46.1951,46.2471,46.1604,46.1777,212256.6409
2008-04-30 09:30:00,80.32,80.71,79.61,80.51,121140.57794856168,46.4495,46.6751,46.0389,46.5594,121140.5779
2008-04-30 09:35:00,80.49,80.99,80.41,80.87,85694.96994295843,46.5478,46.837,46.5016,46.7676,85694.9699
2008-04-30 09:40:00,80.89,80.99,80.65,80.75,133129.5335975157,46.7791,46.837,46.6404,46.6982,133129.5336
2008-04-30 09:45:00,80.76,81.01,80.47,80.7,88718.27180225987,46.704,46.8485,46.5363,46.6693,88718.2718
2008-04-30 09:50:00,80.72,80.77,80.31,80.45,72142.23747022777,46.6808,46.7098,46.4437,46.5247,72142.2375
2008-04-30 09:55:00,80.39,80.76,80.39,80.56,63072.33189232341,46.49,46.704,46.49,46.5883,63072.3319
2008-04-30 10:00:00,80.54,80.73,80.33,80.52,70786.9642229547,46.5767,46.6866,46.4553,46.5652,70786.9642
2008-04-30 10:05:00,80.52,80.67,80.49,80.52,38573.16165315647,46.5652,46.6519,46.5478,46.5652,38573.1617
2008-04-30 10:10:00,80.54,80.79,80.5,80.76,38468.90986490469,46.5767,46.7213,46.5536,46.704,38468.9099
2008-04-30 10:15:00,80.79,80.99,80.79,80.86,84860.95563694423,46.7213,46.837,46.7213,46.7618,84860.9556
2008-04-30 10:20:00,80.86,80.91,80.72,80.9,78605.84834183777,46.7618,46.7907,46.6808,46.7849,78605.8483
2008-04-30 10:25:00,80.9,81.09,80.86,81.03,82358.91271890164,46.7849,46.8948,46.7618,46.8601,82358.9127
2008-04-30 10:30:00,81.03,81.23,80.08,80.09,150852.33760031732,46.8601,46.9758,46.3107,46.3165,150852.3376
2008-04-30 10:35:00,80.1,80.45,80.06,80.19,83088.67523666407,46.3223,46.5247,46.2992,46.3743,83088.6752
2008-04-30 10:40:00,80.22,80.26,79.87,79.93,43681.49927749341,46.3917,46.4148,46.1893,46.224,43681.4993
2008-04-30 10:45:00,79.93,80.08,79.92,80.03,60257.53360952551,46.224,46.3107,46.2182,46.2818,60257.5336
2008-04-30 10:50:00,80.03,80.07,79.83,79.83,52855.65664364954,46.2818,46.3049,46.1661,46.1661,52855.6566
2008-04-30 10:55:00,79.83,79.88,79.08,79.12,149809.81971779958,46.1661,46.1951,45.7324,45.7555,149809.8197
2008-04-30 11:00:00,79.12,79.21,79.11,79.15,152416.11442409395,45.7555,45.8076,45.7498,45.7729,152416.1144
2008-04-30 11:05:00,79.15,79.21,79.07,79.19,152311.86263584218,45.7729,45.8076,45.7266,45.796,152311.8626
2008-04-30 11:10:00,79.19,79.21,79.14,79.2,80795.13589512503,45.796,45.8076,45.7671,45.8018,80795.1359
2008-04-30 11:15:00,79.19,79.24,79.09,79.14,75791.05005903987,45.796,45.8249,45.7382,45.7671,75791.0501
2008-04-30 11:20:00,79.14,79.21,79.14,79.16,201101.6995376725,45.7671,45.8076,45.7671,45.7787,201101.6995
2008-04-30 11:25:00,79.18,80.0,79.16,79.23,115927.98853597297,45.7902,46.2645,45.7787,45.8192,115927.9885
2008-04-30 11:30:00,79.22,79.23,79.01,79.03,63802.09441008583,45.8134,45.8192,45.6919,45.7035,63802.0944
2008-04-30 11:35:00,79.06,79.16,78.9,79.14,112800.43488841972,45.7208,45.7787,45.6283,45.7671,112800.4349
2008-04-30 11:40:00,79.15,79.26,78.95,79.22,45245.27610127002,45.7729,45.8365,45.6572,45.8134,45245.2761
2008-04-30 11:45:00,79.2,79.36,79.1,79.27,74123.02144701149,45.8018,45.8943,45.744,45.8423,74123.0214
2008-04-30 11:50:00,79.28,79.4,79.23,79.28,41179.45635945082,45.8481,45.9175,45.8192,45.8481,41179.4564
2008-04-30 11:55:00,79.3,79.39,79.26,79.29,48372.82974882325,45.8596,45.9117,45.8365,45.8539,48372.8297
2008-04-30 12:00:00,79.28,79.49,79.28,79.47,38885.917017911794,45.8481,45.9695,45.8481,45.958,38885.917
2008-04-30 12:05:00,79.48,79.48,79.2,79.2,46183.54219553599,45.9637,45.9637,45.8018,45.8018,46183.5422
2008-04-30 12:10:00,79.2,79.23,79.01,79.17,54940.69240868503,45.8018,45.8192,45.6919,45.7845,54940.6924
2008-04-30 12:15:00,79.15,79.2,79.04,79.06,51917.39054938357,45.7729,45.8018,45.7093,45.7208,51917.3905
2008-04-30 12:20:00,79.07,79.14,78.96,79.14,48372.82974882325,45.7266,45.7671,45.663,45.7671,48372.8297
2008-04-30 12:25:00,79.13,79.2,79.11,79.13,53585.41916141196,45.7613,45.8018,45.7498,45.7613,53585.4192
2008-04-30 12:30:00,79.11,79.38,79.1,79.24,51187.62803162115,45.7498,45.9059,45.744,45.8249,51187.628
2008-04-30 12:35:00,79.24,79.32,79.22,79.25,20850.357650354847,45.8249,45.8712,45.8134,45.8307,20850.3577
2008-04-30 12:40:00,79.25,79.27,79.12,79.13,45558.03146602534,45.8307,45.8423,45.7555,45.7613,45558.0315
2008-04-30 12:45:00,79.13,79.21,79.03,79.05,41179.45635945082,45.7613,45.8076,45.7035,45.7151,41179.4564
2008-04-30 12:50:00,79.06,79.18,79.0,79.0,44202.75821875228,45.7208,45.7902,45.6862,45.6862,44202.7582
2008-04-30 12:55:00,79.01,79.13,78.96,79.01,57859.74247973471,45.6919,45.7613,45.663,45.6919,57859.7425
2008-04-30 13:00:00,79.0,79.08,78.98,78.98,38677.41344140824,45.6862,45.7324,45.6746,45.6746,38677.4134
2008-04-30 13:05:00,78.99,79.05,78.96,79.02,33152.06866406421,45.6804,45.7151,45.663,45.6977,33152.0687
2008-04-30 13:10:00,79.02,79.11,78.96,79.1,99768.96135694794,45.6977,45.7498,45.663,45.744,99768.9614
2008-04-30 13:15:00,79.09,79.17,79.03,79.15,48268.57796057147,45.7382,45.7845,45.7035,45.7729,48268.578
2008-04-30 13:20:00,79.14,79.2,79.11,79.14,43055.98854798276,45.7671,45.8018,45.7498,45.7671,43055.9885
2008-04-30 13:25:00,79.14,79.19,79.04,79.04,27626.72388672017,45.7671,45.796,45.7093,45.7093,27626.7239
2008-04-30 13:30:00,79.04,79.22,79.04,79.19,58381.001420993576,45.7093,45.8134,45.7093,45.796,58381.0014
2008-04-30 13:35:00,79.2,79.45,79.19,79.43,56712.97280896518,45.8018,45.9464,45.796,45.9348,56712.9728
2008-04-30 13:40:00,79.43,79.46,79.29,79.3,37322.14019413518,45.9348,45.9522,45.8539,45.8596,37322.1402
2008-04-30 13:45:00,79.3,79.38,79.17,79.22,40136.93847693308,45.8596,45.9059,45.7845,45.8134,40136.9385
2008-04-30 13:50:00,79.19,79.33,79.15,79.17,51396.1316081247,45.796,45.877,45.7729,45.7845,51396.1316
2008-04-30 13:55:00,79.17,79.23,79.1,79.14,56817.22459721696,45.7845,45.8192,45.744,45.7671,56817.2246
2008-04-30 14:00:00,79.14,79.28,79.04,79.15,75686.7982707881,45.7671,45.8481,45.7093,45.7729,75686.7983
2008-04-30 14:05:00,79.14,79.33,79.14,79.29,88092.76107274923,45.7671,45.877,45.7671,45.8539,88092.7611
2008-04-30 14:10:00,79.28,79.38,79.15,79.24,76937.81972980939,45.8481,45.9059,45.7729,45.8249,76937.8197
2008-04-30 14:15:00,79.29,79.62,79.08,79.58,175455.75962773606,45.8539,46.0447,45.7324,46.0216,175455.7596
2008-04-30 14:20:00,79.55,79.76,79.2,79.25,148663.05004703006,46.0042,46.1257,45.8018,45.8307,148663.05
2008-04-30 14:25:00,79.24,79.6,79.17,79.44,121557.58510156877,45.8249,46.0331,45.7845,45.9406,121557.5851
2008-04-30 14:30:00,79.43,79.65,79.21,79.56,106545.32759331328,45.9348,46.062,45.8076,46.01,106545.3276
2008-04-30 14:35:00,79.55,79.76,79.48,79.72,100707.22745121393,46.0042,46.1257,45.9637,46.1025,100707.2275
2008-04-30 14:40:00,79.73,80.17,79.7,80.15,217052.223140194,46.1083,46.3628,46.091,46.3512,217052.2231
2008-04-30 14:45:00,80.15,80.15,79.9,80.02,84443.94848393713,46.3512,46.3512,46.2066,46.276,84443.9485
2008-04-30 14:50:00,80.02,80.27,79.86,79.94,79648.36622435552,46.276,46.4206,46.1835,46.2298,79648.3662
2008-04-30 14:55:00,79.94,80.08,79.63,79.65,99873.21314519973,46.2298,46.3107,46.0505,46.062,99873.2131
2008-04-30 15:00:00,79.66,79.74,79.5,79.53,63385.08725707874,46.0678,46.1141,45.9753,45.9927,63385.0873
2008-04-30 15:05:00,79.53,79.9,79.52,79.87,68284.92130491213,45.9927,46.2066,45.9869,46.1893,68284.9213
2008-04-30 15:10:00,79.9,80.01,79.31,79.45,122912.85834884182,46.2066,46.2702,45.8654,45.9464,122912.8583
2008-04-30 15:15:00,79.45,79.92,79.42,79.91,73289.00714099729,45.9464,46.2182,45.929,46.2124,73289.0071
2008-04-30 15:20:00,79.92,80.04,79.76,79.9,63906.34619833761,46.2182,46.2876,46.1257,46.2066,63906.3462
2008-04-30 15:25:00,79.92,80.08,79.53,79.61,119159.79397177797,46.2182,46.3107,45.9927,46.0389,119159.794
2008-04-30 15:30:00,79.63,80.22,79.63,80.22,98934.94705093376,46.0505,46.3917,46.0505,46.3917,98934.9471
2008-04-30 15:35:00,80.2,80.22,79.86,79.91,68493.42488141567,46.3801,46.3917,46.1835,46.2124,68493.4249
2008-04-30 15:40:00,79.92,80.02,79.72,79.96,89239.53074351874,46.2182,46.276,46.1025,46.2413,89239.5307
2008-04-30 15:45:00,79.92,80.08,79.87,79.88,74748.53217652213,46.2182,46.3107,46.1893,46.1951,74748.5322
2008-04-30 15:50:00,79.88,79.88,79.69,79.77,93826.6094265968,46.1951,46.1951,46.0852,46.1314,93826.6094
2008-04-30 15:55:00,79.77,79.81,79.58,79.68,200267.6852316583,46.1314,46.1546,46.0216,46.0794,200267.6852
2008-05-01 09:30:00,78.95,79.35,78.2,78.63,140844.165928147,45.6572,45.8886,45.2235,45.4722,140844.1659
2008-05-01 09:35:00,78.67,78.97,78.34,78.89,90177.79683778471,45.4953,45.6688,45.3045,45.6225,90177.7968
2008-05-01 09:40:00,78.9,79.02,78.64,78.98,99351.95420394086,45.6283,45.6977,45.478,45.6746,99351.9542
2008-05-01 09:45:00,78.98,79.02,78.41,78.43,83505.68238967116,45.6746,45.6977,45.345,45.3565,83505.6824
2008-05-01 09:50:00,78.42,78.44,78.1,78.19,113842.95277093748,45.3507,45.3623,45.1657,45.2177,113842.9528
2008-05-01 09:55:00,78.19,78.32,78.03,78.2,81941.90556589456,45.2177,45.2929,45.1252,45.2235,81941.9056
2008-05-01 10:00:00,78.25,78.61,78.13,78.43,61404.30328029503,45.2524,45.4606,45.183,45.3565,61404.3033
2008-05-01 10:05:00,78.44,78.49,78.11,78.12,65991.38196337309,45.3623,45.3912,45.1715,45.1772,65991.382
2008-05-01 10:10:00,78.1,78.2,77.85,77.87,100707.22745121393,45.1657,45.2235,45.0211,45.0327,100707.2275
2008-05-01 10:15:00,77.86,77.89,77.36,77.55,171285.6880976651,45.0269,45.0442,44.7377,44.8476,171285.6881
2008-05-01 10:20:00,77.56,77.61,77.25,77.6,140948.41771639878,44.8534,44.8823,44.6741,44.8765,140948.4177
2008-05-01 10:25:00,77.58,77.78,77.58,77.73,36071.11873511389,44.865,44.9806,44.865,44.9517,36071.1187
2008-05-01 10:30:00,77.74,77.74,77.02,77.02,115615.23317121762,44.9575,44.9575,44.5411,44.5411,115615.2332
2008-05-01 10:35:00,77.02,77.03,76.52,76.66,118534.28324226732,44.5411,44.5469,44.252,44.3329,118534.2832
2008-05-01 10:40:00,76.66,76.83,76.56,76.74,91220.31472030246,44.3329,44.4312,44.2751,44.3792,91220.3147
2008-05-01 10:45:00,76.76,76.89,76.71,76.89,76416.56078855052,44.3907,44.4659,44.3618,44.4659,76416.5608
2008-05-01 10:50:00,76.89,76.94,76.7,76.74,88614.0200140081,44.4659,44.4948,44.356,44.3792,88614.02
2008-05-01 10:55:00,76.74,76.81,76.63,76.73,68701.92845791922,44.3792,44.4197,44.3156,44.3734,68701.9285
2008-05-01 11:00:00,76.71,76.78,76.63,76.71,60674.54076253261,44.3618,44.4023,44.3156,44.3618,60674.5408
2008-05-01 11:05:00,76.73,76.8,76.52,76.58,64427.60513959648,44.3734,44.4139,44.252,44.2867,64427.6051
2008-05-01 11:10:00,76.58,76.61,76.46,76.52,72454.9928349831,44.2867,44.304,44.2173,44.252,72454.9928
2008-05-01 11:15:00,76.5,76.58,76.3,76.56,153354.38051835992,44.2404,44.2867,44.1247,44.2751,153354.3805
2008-05-01 11:20:00,76.54,76.79,76.52,76.69,84860.95563694423,44.2635,44.4081,44.252,44.3503,84860.9556
2008-05-01 11:25:00,76.68,77.0,76.65,76.99,107275.0901110757,44.3445,44.5295,44.3271,44.5238,107275.0901
2008-05-01 11:30:00,77.0,77.12,76.92,77.03,101749.74533373164,44.5295,44.5989,44.4833,44.5469,101749.7453
2008-05-01 11:35:00,77.03,77.06,76.76,76.79,107900.60084058634,44.5469,44.5642,44.3907,44.4081,107900.6008
2008-05-01 11:40:00,76.79,76.89,76.56,76.75,81837.65377764277,44.4081,44.4659,44.2751,44.385,81837.6538
2008-05-01 11:45:00,76.74,76.79,76.34,76.36,97683.92559191246,44.3792,44.4081,44.1479,44.1594,97683.9256
2008-05-01 11:50:00,76.36,76.41,76.12,76.17,140114.40341038458,44.1594,44.1883,44.0206,44.0495,140114.4034
2008-05-01 11:55:00,76.18,76.19,75.97,76.02,129584.97279695538,44.0553,44.0611,43.9339,43.9628,129584.9728
2008-05-01 12:00:00,76.02,76.08,75.66,75.77,201831.4620554349,43.9628,43.9975,43.7546,43.8182,201831.4621
2008-05-01 12:05:00,75.77,75.78,75.62,75.62,99247.70241568908,43.8182,43.824,43.7315,43.7315,99247.7024
2008-05-01 12:10:00,75.62,75.83,75.27,75.75,388963.4219673697,43.7315,43.8529,43.5291,43.8067,388963.422
2008-05-01 12:15:00,75.76,75.87,75.54,75.54,357166.6265505785,43.8124,43.8761,43.6852,43.6852,357166.6266
2008-05-01 12:20:00,75.54,75.58,75.28,75.42,188904.2403122149,43.6852,43.7083,43.5349,43.6158,188904.2403
2008-05-01 12:25:00,75.42,75.42,75.1,75.38,132504.02286800506,43.6158,43.6158,43.4308,43.5927,132504.0229
2008-05-01 12:30:00,75.4,75.56,75.34,75.53,73080.50356449375,43.6043,43.6968,43.5696,43.6794,73080.5036
2008-05-01 12:35:00,75.54,75.84,75.53,75.84,180876.8526168283,43.6852,43.8587,43.6794,43.8587,180876.8526
2008-05-01 12:40:00,75.84,75.86,75.62,75.65,194429.58508955897,43.8587,43.8703,43.7315,43.7488,194429.5851
2008-05-01 12:45:00,75.65,75.86,75.64,75.84,96224.40055638764,43.7488,43.8703,43.743,43.8587,96224.4006
2008-05-01 12:50:00,75.85,76.16,75.83,75.92,143033.45348143426,43.8645,44.0438,43.8529,43.905,143033.4535
2008-05-01 12:55:00,75.94,76.06,75.71,75.82,235504.789660758,43.9165,43.9859,43.7835,43.8471,235504.7897
2008-05-01 13:00:00,75.82,75.89,75.67,75.81,74435.7768117668,43.8471,43.8876,43.7604,43.8414,74435.7768
2008-05-01 13:05:00,75.79,75.99,75.74,75.9,93305.35048533794,43.8298,43.9455,43.8009,43.8934,93305.3505
2008-05-01 13:10:00,75.91,76.01,75.75,75.96,119681.05291303682,43.8992,43.957,43.8067,43.9281,119681.0529
2008-05-01 13:15:00,75.96,76.4,75.91,76.26,124685.138749122,43.9281,44.1826,43.8992,44.1016,124685.1387
2008-05-01 13:20:00,76.28,76.35,76.0,76.0,122704.35477233828,44.1132,44.1536,43.9512,43.9512,122704.3548
2008-05-01 13:25:00,76.0,76.16,75.97,76.08,72976.25177624197,43.9512,44.0438,43.9339,43.9975,72976.2518
2008-05-01 13:30:00,76.08,76.25,75.97,76.22,233106.9985309672,43.9975,44.0958,43.9339,44.0785,233106.9985
2008-05-01 13:35:00,76.2,76.53,76.2,76.51,150748.08581206555,44.0669,44.2577,44.0669,44.2462,150748.0858
2008-05-01 13:40:00,76.51,76.54,76.22,76.23,82775.91987190874,44.2462,44.2635,44.0785,44.0842,82775.9199
2008-05-01 13:45:00,76.24,76.35,76.18,76.33,77771.83403582359,44.09,44.1536,44.0553,44.1421,77771.834
2008-05-01 13:50:00,76.32,76.4,76.26,76.28,89031.0271670152,44.1363,44.1826,44.1016,44.1132,89031.0272
2008-05-01 13:55:00,76.3,76.37,76.09,76.16,88509.76822575633,44.1247,44.1652,44.0033,44.0438,88509.7682
2008-05-01 14:00:00,76.16,76.26,76.1,76.24,103105.01858100473,44.0438,44.1016,44.0091,44.09,103105.0186
2008-05-01 14:05:00,76.25,76.56,76.2,76.49,156690.4377424167,44.0958,44.2751,44.0669,44.2346,156690.4377
2008-05-01 14:10:00,76.48,76.61,76.45,76.56,72037.985681976,44.2288,44.304,44.2115,44.2751,72037.9857
2008-05-01 14:15:00,76.56,76.72,76.5,76.53,106858.0829580686,44.2751,44.3676,44.2404,44.2577,106858.083
2008-05-01 14:20:00,76.52,76.76,76.51,76.75,98934.94705093376,44.252,44.3907,44.2462,44.385,98934.9471
2008-05-01 14:25:00,76.76,77.03,76.75,76.9,108317.60799359344,44.3907,44.5469,44.385,44.4717,108317.608
2008-05-01 14:30:00,76.9,77.12,76.9,77.12,136674.09439807603,44.4717,44.5989,44.4717,44.5989,136674.0944
2008-05-01 14:35:00,77.14,77.37,77.14,77.24,124997.89411387732,44.6105,44.7435,44.6105,44.6683,124997.8941
2008-05-01 14:40:00,77.23,77.5,77.23,77.42,139801.64804562926,44.6625,44.8187,44.6625,44.7724,139801.648
2008-05-01 14:45:00,77.42,77.55,77.4,77.55,47226.06007805373,44.7724,44.8476,44.7609,44.8476,47226.0601
2008-05-01 14:50:00,77.55,77.79,77.52,77.6,180459.8454638212,44.8476,44.9864,44.8303,44.8765,180459.8455
2008-05-01 14:55:00,77.59,77.59,77.34,77.43,78293.09297708246,44.8707,44.8707,44.7262,44.7782,78293.093
2008-05-01 15:00:00,77.44,77.7,77.38,77.7,84860.95563694423,44.784,44.9344,44.7493,44.9344,84860.9556
2008-05-01 15:05:00,77.7,77.78,77.58,77.7,74852.7839647739,44.9344,44.9806,44.865,44.9344,74852.784
2008-05-01 15:10:00,77.7,77.79,77.67,77.71,61925.5622215539,44.9344,44.9864,44.917,44.9401,61925.5622
2008-05-01 15:15:00,77.7,77.82,77.62,77.79,63802.09441008583,44.9344,45.0038,44.8881,44.9864,63802.0944
2008-05-01 15:20:00,77.77,77.88,77.7,77.88,99143.4506274373,44.9748,45.0384,44.9344,45.0384,99143.4506
2008-05-01 15:25:00,77.87,77.9,77.63,77.76,134276.3032682852,45.0327,45.05,44.8939,44.9691,134276.3033
2008-05-01 15:30:00,77.75,77.76,77.4,77.5,66721.14448113552,44.9633,44.9691,44.7609,44.8187,66721.1445
2008-05-01 15:35:00,77.5,77.6,77.43,77.59,108526.11157009698,44.8187,44.8765,44.7782,44.8707,108526.1116
2008-05-01 15:40:00,77.59,77.68,77.51,77.64,190572.2689242433,44.8707,44.9228,44.8245,44.8997,190572.2689
2008-05-01 15:45:00,77.64,77.73,77.55,77.68,162111.53073150894,44.8997,44.9517,44.8476,44.9228,162111.5307
2008-05-01 15:50:00,77.68,77.77,77.62,77.73,215175.690951662,44.9228,44.9748,44.8881,44.9517,215175.691
2008-05-01 15:55:00,77.73,77.93,77.7,77.72,210275.85690382865,44.9517,45.0674,44.9344,44.9459,210275.8569
2008-05-02 09:30:00,79.02,79.19,78.54,78.87,105815.56507555084,45.6977,45.796,45.4201,45.611,105815.5651
2008-05-02 09:35:00,78.77,79.1,78.51,78.81,79961.12158911084,45.5531,45.744,45.4028,45.5763,79961.1216
2008-05-02 09:40:00,78.81,79.28,78.81,79.18,96641.40770939473,45.5763,45.8481,45.5763,45.7902,96641.4077
2008-05-02 09:45:00,79.16,79.56,79.05,79.44,127499.9370319199,45.7787,46.01,45.7151,45.9406,127499.937
2008-05-02 09:50:00,79.47,79.57,79.2,79.23,80378.12874211794,45.958,46.0158,45.8018,45.8192,80378.1287
2008-05-02 09:55:00,79.25,79.38,79.13,79.14,91011.81114379891,45.8307,45.9059,45.7613,45.7671,91011.8111
2008-05-02 10:00:00,79.14,79.38,79.03,79.29,94973.37909736633,45.7671,45.9059,45.7035,45.8539,94973.3791
2008-05-02 10:05:00,79.27,79.68,79.27,79.42,74435.7768117668,45.8423,46.0794,45.8423,45.929,74435.7768
2008-05-02 10:10:00,79.38,79.48,79.13,79.14,52855.65664364954,45.9059,45.9637,45.7613,45.7671,52855.6566
2008-05-02 10:15:00,79.14,79.39,79.11,79.27,67033.89984589083,45.7671,45.9117,45.7498,45.8423,67033.8998
2008-05-02 10:20:00,79.27,79.34,78.68,78.87,100707.22745121393,45.8423,45.8828,45.5011,45.611,100707.2275
2008-05-02 10:25:00,78.87,78.91,78.58,78.79,67659.41057540147,45.611,45.6341,45.4433,45.5647,67659.4106
2008-05-02 10:30:00,78.78,79.04,78.76,78.98,76625.06436505406,45.5589,45.7093,45.5474,45.6746,76625.0644
2008-05-02 10:35:00,78.98,79.17,78.95,78.96,59319.26751525954,45.6746,45.7845,45.6572,45.663,59319.2675
2008-05-02 10:40:00,78.95,79.28,78.95,79.27,47851.57080756438,45.6572,45.8481,45.6572,45.8423,47851.5708
2008-05-02 10:45:00,79.25,79.3,79.12,79.12,53793.92273791551,45.8307,45.8596,45.7555,45.7555,53793.9227
2008-05-02 10:50:00,79.09,79.15,78.93,79.14,96745.6594976465,45.7382,45.7729,45.6457,45.7671,96745.6595
2008-05-02 10:55:00,79.14,79.15,78.98,79.14,52855.65664364954,45.7671,45.7729,45.6746,45.7671,52855.6566
2008-05-02 11:00:00,79.15,79.47,79.13,79.34,158566.9699309486,45.7729,45.958,45.7613,45.8828,158566.9699
2008-05-02 11:05:00,79.34,79.55,79.33,79.52,114051.456347441,45.8828,46.0042,45.877,45.9869,114051.4563
2008-05-02 11:10:00,79.53,79.7,79.34,79.48,106232.57222855795,45.9927,46.091,45.8828,45.9637,106232.5722
2008-05-02 11:15:00,79.49,79.94,79.47,79.88,135423.07293905475,45.9695,46.2298,45.958,46.1951,135423.0729
2008-05-02 11:20:00,79.88,79.92,79.79,79.84,53793.92273791551,46.1951,46.2182,46.143,46.1719,53793.9227
2008-05-02 11:25:00,79.82,79.86,79.67,79.85,62968.08010407164,46.1604,46.1835,46.0736,46.1777,62968.0801
2008-05-02 11:30:00,79.84,79.86,79.76,79.79,95390.38625037344,46.1719,46.1835,46.1257,46.143,95390.3863
2008-05-02 11:35:00,79.81,79.9,79.79,79.9,73601.76250575262,46.1546,46.2066,46.143,46.2066,73601.7625
2008-05-02 11:40:00,79.9,80.16,79.89,80.1,70161.45349344406,46.2066,46.357,46.2008,46.3223,70161.4535
2008-05-02 11:45:00,80.11,80.19,79.96,80.0,53585.41916141196,46.3281,46.3743,46.2413,46.2645,53585.4192
2008-05-02 11:50:00,79.99,80.22,79.92,80.06,73706.01429400439,46.2587,46.3917,46.2182,46.2992,73706.0143
2008-05-02 11:55:00,80.03,80.4,80.02,80.34,63906.34619833761,46.2818,46.4958,46.276,46.4611,63906.3462
2008-05-02 12:00:00,80.33,80.38,80.16,80.19,67867.91415190503,46.4553,46.4842,46.357,46.3743,67867.9142
2008-05-02 12:05:00,80.17,80.19,79.96,80.0,85903.47351946197,46.3628,46.3743,46.2413,46.2645,85903.4735
2008-05-02 12:10:00,80.01,80.03,79.76,79.78,141990.93559891652,46.2702,46.2818,46.1257,46.1372,141990.9356
2008-05-02 12:15:00,79.78,79.91,79.69,79.78,88092.76107274923,46.1372,46.2124,46.0852,46.1372,88092.7611
2008-05-02 12:20:00,79.77,80.04,79.77,79.96,46392.045772039535,46.1314,46.2876,46.1314,46.2413,46392.0458
2008-05-02 12:25:00,79.95,79.95,79.74,79.79,54210.929890922605,46.2355,46.2355,46.1141,46.143,54210.9299
2008-05-02 12:30:00,79.82,79.88,79.76,79.76,58693.7567857489,46.1604,46.1951,46.1257,46.1257,58693.7568
2008-05-02 12:35:00,79.76,79.78,79.46,79.47,66512.64090463196,46.1257,46.1372,45.9522,45.958,66512.6409
2008-05-02 12:40:00,79.48,79.63,79.43,79.61,45349.52788952179,45.9637,46.0505,45.9348,46.0389,45349.5279
2008-05-02 12:45:00,79.61,79.69,79.51,79.57,34924.34906434437,46.0389,46.0852,45.9811,46.0158,34924.3491
2008-05-02 12:50:00,79.56,79.83,79.55,79.76,32109.550781546463,46.01,46.1661,46.0042,46.1257,32109.5508
2008-05-02 12:55:00,79.76,79.83,79.56,79.57,51187.62803162115,46.1257,46.1661,46.01,46.0158,51187.628
2008-05-02 13:00:00,79.56,79.64,79.26,79.36,62342.569374561,46.01,46.0563,45.8365,45.8943,62342.5694
2008-05-02 13:05:00,79.33,79.41,79.23,79.4,38781.665229660015,45.877,45.9233,45.8192,45.9175,38781.6652
2008-05-02 13:10:00,79.39,79.58,79.39,79.55,51500.38339637647,45.9117,46.0216,45.9117,46.0042,51500.3834
2008-05-02 13:15:00,79.55,79.56,79.41,79.44,37530.64377063872,46.0042,46.01,45.9233,45.9406,37530.6438
2008-05-02 13:20:00,79.44,79.67,79.41,79.66,51187.62803162115,45.9406,46.0736,45.9233,46.0678,51187.628
2008-05-02 13:25:00,79.67,79.7,79.59,79.59,38573.16165315647,46.0736,46.091,46.0274,46.0274,38573.1617
2008-05-02 13:30:00,79.6,79.64,79.52,79.63,38677.41344140824,46.0331,46.0563,45.9869,46.0505,38677.4134
2008-05-02 13:35:00,79.62,79.81,79.59,79.75,229249.6823656516,46.0447,46.1546,46.0274,46.1199,229249.6824
2008-05-02 13:40:00,79.75,79.9,79.69,79.81,55461.9513499439,46.1199,46.2066,46.0852,46.1546,55461.9513
2008-05-02 13:45:00,79.8,80.09,79.77,79.97,66929.64805763906,46.1488,46.3165,46.1314,46.2471,66929.6481
2008-05-02 13:50:00,79.95,80.1,79.89,80.1,52542.90127889421,46.2355,46.3223,46.2008,46.3223,52542.9013
2008-05-02 13:55:00,80.09,80.11,79.81,79.82,56712.97280896518,46.3165,46.3281,46.1546,46.1604,56712.9728
2008-05-02 14:00:00,79.82,80.15,79.8,79.98,68910.43203442277,46.1604,46.3512,46.1488,46.2529,68910.432
2008-05-02 14:05:00,79.98,79.99,79.42,79.5,106336.82401680973,46.2529,46.2587,45.929,45.9753,106336.824
2008-05-02 14:10:00,79.52,79.84,79.52,79.8,44411.26179525583,45.9869,46.1719,45.9869,46.1488,44411.2618
2008-05-02 14:15:00,79.8,79.9,79.63,79.71,58485.25320924535,46.1488,46.2066,46.0505,46.0967,58485.2532
2008-05-02 14:20:00,79.69,80.08,79.66,79.87,78605.84834183777,46.0852,46.3107,46.0678,46.1893,78605.8483
2008-05-02 14:25:00,79.87,80.06,79.84,79.94,68284.92130491213,46.1893,46.2992,46.1719,46.2298,68284.9213
2008-05-02 14:30:00,79.93,80.09,79.93,80.08,42951.736759730986,46.224,46.3165,46.224,46.3107,42951.7368
2008-05-02 14:35:00,80.09,80.25,80.0,80.14,47226.06007805373,46.3165,46.409,46.2645,46.3454,47226.0601
2008-05-02 14:40:00,80.14,80.14,79.94,80.02,32213.80256979824,46.3454,46.3454,46.2298,46.276,32213.8026
2008-05-02 14:45:00,80.05,80.17,79.97,80.16,25333.18454518114,46.2934,46.3628,46.2471,46.357,25333.1845
2008-05-02 14:50:00,80.17,80.21,80.03,80.12,44515.5135835076,46.3628,46.3859,46.2818,46.3339,44515.5136
2008-05-02 14:55:00,80.12,80.13,79.98,79.99,43785.75106574518,46.3339,46.3396,46.2529,46.2587,43785.7511
2008-05-02 15:00:00,79.99,80.08,79.9,79.97,67659.41057540147,46.2587,46.3107,46.2066,46.2471,67659.4106
2008-05-02 15:05:00,79.97,79.99,79.85,79.98,38468.90986490469,46.2471,46.2587,46.1777,46.2529,38468.9099
2008-05-02 15:10:00,80.02,80.24,79.95,80.22,70682.71243470293,46.276,46.4033,46.2355,46.3917,70682.7124
2008-05-02 15:15:00,80.23,80.29,80.15,80.17,51396.1316081247,46.3975,46.4322,46.3512,46.3628,51396.1316
2008-05-02 15:20:00,80.17,80.22,80.08,80.08,57651.23890323116,46.3628,46.3917,46.3107,46.3107,57651.2389
2008-05-02 15:25:00,80.08,80.32,80.06,80.23,49936.60657259986,46.3107,46.4495,46.2992,46.3975,49936.6066
2008-05-02 15:30:00,80.22,80.3,80.08,80.16,77876.08582407536,46.3917,46.4379,46.3107,46.357,77876.0858
2008-05-02 15:35:00,80.15,80.34,80.1,80.31,68389.1730931639,46.3512,46.4611,46.3223,46.4437,68389.1731
2008-05-02 15:40:00,80.31,80.34,80.24,80.33,70786.9642229547,46.4437,46.4611,46.4033,46.4553,70786.9642
2008-05-02 15:45:00,80.32,80.33,80.14,80.21,100081.71672170328,46.4495,46.4553,46.3454,46.3859,100081.7167
2008-05-02 15:50:00,80.21,80.25,79.95,80.0,133338.03717401926,46.3859,46.409,46.2355,46.2645,133338.0372
2008-05-02 15:55:00,79.98,80.3,79.96,80.18,139697.3962573775,46.2529,46.4379,46.2413,46.3686,139697.3963
2008-05-05 09:30:00,80.85,82.14,80.8,82.11,140427.1587751399,46.756,47.502,46.7271,47.4847,140427.1588
2008-05-05 09:35:00,82.14,82.15,81.61,81.68,172640.96134493814,47.502,47.5078,47.1955,47.236,172640.9613
2008-05-05 09:40:00,81.66,82.24,81.6,82.23,81837.65377764277,47.2244,47.5599,47.1897,47.5541,81837.6538
2008-05-05 09:45:00,82.23,82.4,82.13,82.26,127708.44060842344,47.5541,47.6524,47.4962,47.5714,127708.4406
2008-05-05 09:50:00,82.27,82.71,82.25,82.65,168679.39339137072,47.5772,47.8317,47.5656,47.797,168679.3934
2008-05-05 09:55:00,82.65,82.97,82.64,82.8,208503.57650354848,47.797,47.982,47.7912,47.8837,208503.5765
2008-05-05 10:00:00,82.85,83.03,82.61,82.68,182127.8740758496,47.9126,48.0167,47.7738,47.8143,182127.8741
2008-05-05 10:05:00,82.69,82.72,82.3,82.39,96432.90413289116,47.8201,47.8374,47.5946,47.6466,96432.9041
2008-05-05 10:10:00,82.37,82.65,82.32,82.65,133755.04432702635,47.635,47.797,47.6061,47.797,133755.0443
2008-05-05 10:15:00,82.64,82.81,82.56,82.67,144492.9785169591,47.7912,47.8895,47.7449,47.8085,144492.9785
2008-05-05 10:20:00,82.67,82.69,82.52,82.58,101436.98996897634,47.8085,47.8201,47.7218,47.7565,101436.99
2008-05-05 10:25:00,82.59,82.85,82.54,82.71,98726.4434744302,47.7623,47.9126,47.7334,47.8317,98726.4435
2008-05-05 10:30:00,82.72,82.91,82.71,82.84,67242.40342239439,47.8374,47.9473,47.8317,47.9068,67242.4034
2008-05-05 10:35:00,82.83,82.97,82.8,82.92,50666.36909036228,47.9011,47.982,47.8837,47.9531,50666.3691
2008-05-05 10:40:00,82.93,83.03,82.83,82.93,68284.92130491213,47.9589,48.0167,47.9011,47.9589,68284.9213
2008-05-05 10:45:00,82.9,83.04,82.87,82.91,62968.08010407164,47.9415,48.0225,47.9242,47.9473,62968.0801
2008-05-05 10:50:00,82.91,83.05,82.89,83.0,69327.43918742987,47.9473,48.0283,47.9358,47.9994,69327.4392
2008-05-05 10:55:00,82.99,83.02,82.86,82.91,47851.57080756438,47.9936,48.0109,47.9184,47.9473,47851.5708
2008-05-05 11:00:00,82.9,82.92,82.78,82.84,71829.48210547245,47.9415,47.9531,47.8721,47.9068,71829.4821
2008-05-05 11:05:00,82.87,82.95,82.8,82.84,111549.41342939844,47.9242,47.9705,47.8837,47.9068,111549.4134
2008-05-05 11:10:00,82.85,82.97,82.82,82.9,36175.37052336566,47.9126,47.982,47.8953,47.9415,36175.3705
2008-05-05 11:15:00,82.91,83.12,82.88,82.94,83609.93417792294,47.9473,48.0688,47.93,47.9647,83609.9342
2008-05-05 11:20:00,82.94,83.1,82.92,82.99,54002.426314419055,47.9647,48.0572,47.9531,47.9936,54002.4263
2008-05-05 11:25:00,82.99,83.08,82.95,82.97,36071.11873511389,47.9936,48.0456,47.9705,47.982,36071.1187
2008-05-05 11:30:00,82.98,83.08,82.92,83.0,37947.65092364582,47.9878,48.0456,47.9531,47.9994,37947.6509
2008-05-05 11:35:00,83.0,83.02,82.85,82.88,115719.4849594694,47.9994,48.0109,47.9126,47.93,115719.485
2008-05-05 11:40:00,82.86,82.86,82.62,82.8,50979.124455117606,47.9184,47.9184,47.7796,47.8837,50979.1245
2008-05-05 11:45:00,82.81,82.81,82.6,82.66,23769.407721404525,47.8895,47.8895,47.7681,47.8027,23769.4077
2008-05-05 11:50:00,82.65,82.81,82.63,82.74,39511.42774742244,47.797,47.8895,47.7854,47.849,39511.4277
2008-05-05 11:55:00,82.73,82.81,82.65,82.74,31379.788263784045,47.8432,47.8895,47.797,47.849,31379.7883
2008-05-05 12:00:00,82.75,82.76,82.63,82.65,30441.52216951808,47.8548,47.8606,47.7854,47.797,30441.5222
2008-05-05 12:05:00,82.63,82.68,82.49,82.49,34194.58654658195,47.7854,47.8143,47.7044,47.7044,34194.5865
2008-05-05 12:10:00,82.49,82.71,82.49,82.68,48060.07438406792,47.7044,47.8317,47.7044,47.8143,48060.0744
2008-05-05 12:15:00,82.68,82.77,82.56,82.75,42638.981394975664,47.8143,47.8664,47.7449,47.8548,42638.9814
2008-05-05 12:20:00,82.77,82.85,82.64,82.72,56191.71386770631,47.8664,47.9126,47.7912,47.8374,56191.7139
2008-05-05 12:25:00,82.69,82.73,82.48,82.54,102166.75248673875,47.8201,47.8432,47.6987,47.7334,102166.7525
2008-05-05 12:30:00,82.54,82.75,82.49,82.68,43890.00285399696,47.7334,47.8548,47.7044,47.8143,43890.0029
2008-05-05 12:35:00,82.67,82.86,82.67,82.77,37739.14734714227,47.8085,47.9184,47.8085,47.8664,37739.1473
2008-05-05 12:40:00,82.77,82.85,82.64,82.66,22622.63805063501,47.8664,47.9126,47.7912,47.8027,22622.6381
2008-05-05 12:45:00,82.66,82.66,82.48,82.57,37739.14734714227,47.8027,47.8027,47.6987,47.7507,37739.1473
2008-05-05 12:50:00,82.58,82.66,82.47,82.64,31067.032899028723,47.7565,47.8027,47.6929,47.7912,31067.0329
2008-05-05 12:55:00,82.62,82.62,82.47,82.57,28147.982827979045,47.7796,47.7796,47.6929,47.7507,28147.9828
2008-05-05 13:00:00,82.58,82.62,82.42,82.42,37426.39198238695,47.7565,47.7796,47.664,47.664,37426.392
2008-05-05 13:05:00,82.42,82.66,82.41,82.44,81733.401989391,47.664,47.8027,47.6582,47.6755,81733.402
2008-05-05 13:10:00,82.43,82.48,82.24,82.28,92054.32902631666,47.6697,47.6987,47.5599,47.583,92054.329
2008-05-05 13:15:00,82.27,82.43,82.27,82.4,38260.40628840114,47.5772,47.6697,47.5772,47.6524,38260.4063
2008-05-05 13:20:00,82.37,82.41,82.3,82.36,41596.46351245792,47.635,47.6582,47.5946,47.6293,41596.4635
2008-05-05 13:25:00,82.36,82.36,82.16,82.2,38260.40628840114,47.6293,47.6293,47.5136,47.5367,38260.4063
2008-05-05 13:30:00,82.22,82.27,82.17,82.26,42013.47066546501,47.5483,47.5772,47.5194,47.5714,42013.4707
2008-05-05 13:35:00,82.25,82.35,82.2,82.3,25124.680968677592,47.5656,47.6235,47.5367,47.5946,25124.681
2008-05-05 13:40:00,82.31,82.31,82.2,82.24,18139.81115580872,47.6003,47.6003,47.5367,47.5599,18139.8112
2008-05-05 13:45:00,82.26,82.27,82.1,82.11,37634.8955588905,47.5714,47.5772,47.4789,47.4847,37634.8956
2008-05-05 13:50:00,82.11,82.2,82.09,82.14,32109.550781546463,47.4847,47.5367,47.4731,47.502,32109.5508
2008-05-05 13:55:00,82.14,82.19,82.1,82.17,27001.213157209528,47.502,47.5309,47.4789,47.5194,27001.2132
2008-05-05 14:00:00,82.17,82.31,82.11,82.23,34611.593699589044,47.5194,47.6003,47.4847,47.5541,34611.5937
2008-05-05 14:05:00,82.23,82.28,82.16,82.19,37947.65092364582,47.5541,47.583,47.5136,47.5309,37947.6509
2008-05-05 14:10:00,82.19,82.2,82.03,82.12,62759.57652756809,47.5309,47.5367,47.4384,47.4905,62759.5765
2008-05-05 14:15:00,82.12,82.21,82.07,82.21,31171.2846872805,47.4905,47.5425,47.4615,47.5425,31171.2847
2008-05-05 14:20:00,82.24,82.36,82.17,82.2,36488.12588812099,47.5599,47.6293,47.5194,47.5367,36488.1259
2008-05-05 14:25:00,82.19,82.4,82.17,82.35,41387.95993595437,47.5309,47.6524,47.5194,47.6235,41387.9599
2008-05-05 14:30:00,82.35,82.45,82.22,82.38,40658.19741819195,47.6235,47.6813,47.5483,47.6408,40658.1974
2008-05-05 14:35:00,82.37,82.44,82.3,82.3,30024.51501651098,47.635,47.6755,47.5946,47.5946,30024.515
2008-05-05 14:40:00,82.3,82.49,82.3,82.44,26062.94706294356,47.5946,47.7044,47.5946,47.6755,26062.9471
2008-05-05 14:45:00,82.43,82.47,82.35,82.4,34924.34906434437,47.6697,47.6929,47.6235,47.6524,34924.3491
2008-05-05 14:50:00,82.4,82.56,82.4,82.4,45870.78683078066,47.6524,47.7449,47.6524,47.6524,45870.7868
2008-05-05 14:55:00,82.38,82.38,82.26,82.36,34924.34906434437,47.6408,47.6408,47.5714,47.6293,34924.3491
2008-05-05 15:00:00,82.36,82.58,82.36,82.4,33777.57939357485,47.6293,47.7565,47.6293,47.6524,33777.5794
2008-05-05 15:05:00,82.4,82.53,82.38,82.39,38885.917017911794,47.6524,47.7276,47.6408,47.6466,38885.917
2008-05-05 15:10:00,82.38,82.45,82.35,82.39,55670.45492644744,47.6408,47.6813,47.6235,47.6466,55670.4549
2008-05-05 15:15:00,82.37,82.44,82.33,82.44,41596.46351245792,47.635,47.6755,47.6119,47.6755,41596.4635
2008-05-05 15:20:00,82.42,82.59,82.4,82.56,52334.39770239067,47.664,47.7623,47.6524,47.7449,52334.3977
2008-05-05 15:25:00,82.56,82.59,82.47,82.48,37947.65092364582,47.7449,47.7623,47.6929,47.6987,37947.6509
2008-05-05 15:30:00,82.49,82.54,82.36,82.39,59319.26751525954,47.7044,47.7334,47.6293,47.6466,59319.2675
2008-05-05 15:35:00,82.4,82.46,82.35,82.35,46392.045772039535,47.6524,47.6871,47.6235,47.6235,46392.0458
2008-05-05 15:40:00,82.37,82.48,82.25,82.27,89656.53789652584,47.635,47.6987,47.5656,47.5772,89656.5379
2008-05-05 15:45:00,82.25,82.3,82.21,82.26,86841.73961372794,47.5656,47.5946,47.5425,47.5714,86841.7396
2008-05-05 15:50:00,82.26,82.36,82.26,82.34,73393.25892924906,47.5714,47.6293,47.5714,47.6177,73393.2589
2008-05-05 15:55:00,82.33,82.36,82.25,82.25,125310.64947863264,47.6119,47.6293,47.5656,47.5656,125310.6495
2008-05-06 09:30:00,83.13,83.36,82.66,83.28,137716.61228059378,48.0746,48.2076,47.8027,48.1613,137716.6123
2008-05-06 09:35:00,83.28,83.69,83.11,83.61,101332.73818072455,48.1613,48.3984,48.063,48.3521,101332.7382
2008-05-06 09:40:00,83.6,83.93,83.33,83.55,123434.1172901007,48.3464,48.5372,48.1902,48.3174,123434.1173
2008-05-06 09:45:00,83.55,83.63,83.19,83.35,79648.36622435552,48.3174,48.3637,48.1093,48.2018,79648.3662
2008-05-06 09:50:00,83.36,83.72,83.25,83.61,60049.03003302196,48.2076,48.4158,48.144,48.3521,60049.03
2008-05-06 09:55:00,83.71,83.78,83.37,83.63,84652.45206044069,48.41,48.4505,48.2133,48.3637,84652.4521
2008-05-06 10:00:00,83.64,83.81,83.52,83.75,99351.95420394086,48.3695,48.4678,48.3001,48.4331,99351.9542
2008-05-06 10:05:00,83.77,84.1,83.69,84.09,108213.35620534164,48.4447,48.6355,48.3984,48.6297,108213.3562
2008-05-06 10:10:00,84.1,84.19,83.85,84.15,102896.51500450115,48.6355,48.6876,48.4909,48.6644,102896.515
2008-05-06 10:15:00,84.14,84.5,83.96,84.5,168158.13445011186,48.6586,48.8668,48.5545,48.8668,168158.1345
2008-05-06 10:20:00,84.5,84.82,84.38,84.55,193491.318995293,48.8668,49.0519,48.7974,48.8957,193491.319
2008-05-06 10:25:00,84.55,84.75,84.54,84.62,91116.06293205069,48.8957,49.0114,48.89,48.9362,91116.0629
2008-05-06 10:30:00,84.62,84.66,84.39,84.39,90907.55935554714,48.9362,48.9594,48.8032,48.8032,90907.5594
2008-05-06 10:35:00,84.43,84.47,84.26,84.36,114885.4706534552,48.8264,48.8495,48.728,48.7859,114885.4707
2008-05-06 10:40:00,84.36,84.7,84.33,84.69,89969.29326128117,48.7859,48.9825,48.7685,48.9767,89969.2933
2008-05-06 10:45:00,84.67,84.82,84.67,84.8,74540.02860001857,48.9651,49.0519,48.9651,49.0403,74540.0286
2008-05-06 10:50:00,84.82,84.83,84.54,84.58,57859.74247973471,49.0519,49.0577,48.89,48.9131,57859.7425
2008-05-06 10:55:00,84.62,84.89,84.59,84.89,62238.31758630922,48.9362,49.0924,48.9189,49.0924,62238.3176
2008-05-06 11:00:00,84.87,84.94,84.81,84.87,65782.87838686955,49.0808,49.1213,49.0461,49.0808,65782.8784
2008-05-06 11:05:00,84.85,84.92,84.4,84.41,83818.43775442649,49.0692,49.1097,48.809,48.8148,83818.4378
2008-05-06 11:10:00,84.42,84.54,84.3,84.49,82463.16450715343,48.8206,48.89,48.7512,48.861,82463.1645
2008-05-06 11:15:00,84.49,84.69,84.47,84.68,50040.85836085164,48.861,48.9767,48.8495,48.9709,50040.8584
2008-05-06 11:20:00,84.71,84.85,84.67,84.72,73706.01429400439,48.9883,49.0692,48.9651,48.9941,73706.0143
2008-05-06 11:25:00,84.73,84.86,84.63,84.75,57025.728173720505,48.9998,49.075,48.942,49.0114,57025.7282
2008-05-06 11:30:00,84.77,84.87,84.7,84.82,75374.04290603277,49.023,49.0808,48.9825,49.0519,75374.0429
2008-05-06 11:35:00,84.81,84.84,84.74,84.8,61612.806856798576,49.0461,49.0635,49.0056,49.0403,61612.8069
2008-05-06 11:40:00,84.79,84.79,84.64,84.68,70057.20170519229,49.0345,49.0345,48.9478,48.9709,70057.2017
2008-05-06 11:45:00,84.68,84.82,84.62,84.82,65782.87838686955,48.9709,49.0519,48.9362,49.0519,65782.8784
2008-05-06 11:50:00,84.82,84.89,84.76,84.87,60466.03718602906,49.0519,49.0924,49.0172,49.0808,60466.0372
2008-05-06 11:55:00,84.85,84.98,84.81,84.98,59423.51930351132,49.0692,49.1444,49.0461,49.1444,59423.5193
2008-05-06 12:00:00,84.98,85.02,84.86,85.0,97683.92559191246,49.1444,49.1676,49.075,49.156,97683.9256
2008-05-06 12:05:00,84.97,85.07,84.93,84.96,78605.84834183777,49.1386,49.1965,49.1155,49.1329,78605.8483
2008-05-06 12:10:00,84.94,85.09,84.87,84.99,64948.86408085536,49.1213,49.208,49.0808,49.1502,64948.8641
2008-05-06 12:15:00,84.99,85.11,84.94,85.06,69744.44634043696,49.1502,49.2196,49.1213,49.1907,69744.4463
2008-05-06 12:20:00,85.07,85.25,85.0,85.03,84339.69669568536,49.1965,49.3006,49.156,49.1733,84339.6967
2008-05-06 12:25:00,85.05,85.2,85.01,85.13,76312.30900029874,49.1849,49.2716,49.1618,49.2312,76312.309
2008-05-06 12:30:00,85.13,85.19,84.93,85.02,64219.10156309293,49.2312,49.2659,49.1155,49.1676,64219.1016
2008-05-06 12:35:00,85.03,85.08,84.88,84.94,42326.22603022034,49.1733,49.2022,49.0866,49.1213,42326.226
2008-05-06 12:40:00,84.94,84.96,84.86,84.92,38364.65807665292,49.1213,49.1329,49.075,49.1097,38364.6581
2008-05-06 12:45:00,84.91,85.02,84.88,84.99,49832.354784348085,49.1039,49.1676,49.0866,49.1502,49832.3548
2008-05-06 12:50:00,85.0,85.17,85.0,85.11,45036.77252476647,49.156,49.2543,49.156,49.2196,45036.7725
2008-05-06 12:55:00,85.1,85.23,85.05,85.14,67555.1587871497,49.2138,49.289,49.1849,49.2369,67555.1588
2008-05-06 13:00:00,85.14,85.26,85.02,85.08,55149.19598518857,49.2369,49.3063,49.1676,49.2022,55149.196
2008-05-06 13:05:00,85.08,85.28,85.08,85.22,53168.41200840486,49.2022,49.3179,49.2022,49.2832,53168.412
2008-05-06 13:10:00,85.22,85.3,85.13,85.13,46704.80113679486,49.2832,49.3295,49.2312,49.2312,46704.8011
2008-05-06 13:15:00,85.15,85.22,85.09,85.19,47017.55650155018,49.2427,49.2832,49.208,49.2659,47017.5565
2008-05-06 13:20:00,85.18,85.21,85.11,85.13,29503.25607525211,49.2601,49.2774,49.2196,49.2312,29503.2561
2008-05-06 13:25:00,85.13,85.26,85.1,85.21,39407.175959170665,49.2312,49.3063,49.2138,49.2774,39407.176
2008-05-06 13:30:00,85.2,85.26,85.18,85.19,22726.889838886786,49.2716,49.3063,49.2601,49.2659,22726.8898
2008-05-06 13:35:00,85.18,85.37,85.18,85.35,74644.28038827036,49.2601,49.37,49.2601,49.3584,74644.2804
2008-05-06 13:40:00,85.34,85.46,85.27,85.43,73289.00714099729,49.3526,49.422,49.3121,49.4047,73289.0071
2008-05-06 13:45:00,85.43,85.58,85.37,85.49,62759.57652756809,49.4047,49.4914,49.37,49.4394,62759.5765
2008-05-06 13:50:00,85.49,85.67,85.18,85.63,70057.20170519229,49.4394,49.5435,49.2601,49.5203,70057.2017
2008-05-06 13:55:00,85.61,85.62,85.41,85.41,42951.736759730986,49.5088,49.5145,49.3931,49.3931,42951.7368
2008-05-06 14:00:00,85.43,85.49,85.17,85.25,76833.56794155762,49.4047,49.4394,49.2543,49.3006,76833.5679
2008-05-06 14:05:00,85.25,85.35,85.18,85.26,46809.05292504664,49.3006,49.3584,49.2601,49.3063,46809.0529
2008-05-06 14:10:00,85.28,85.43,85.22,85.39,35966.86694686212,49.3179,49.4047,49.2832,49.3815,35966.8669
2008-05-06 14:15:00,85.37,85.39,85.09,85.18,49311.09584308921,49.37,49.3815,49.208,49.2601,49311.0958
2008-05-06 14:20:00,85.18,85.39,85.16,85.32,46183.54219553599,49.2601,49.3815,49.2485,49.341,46183.5422
2008-05-06 14:25:00,85.33,85.43,85.25,85.37,51291.87981987293,49.3468,49.4047,49.3006,49.37,51291.8798
2008-05-06 14:30:00,85.37,85.37,85.27,85.35,53376.91558490841,49.37,49.37,49.3121,49.3584,53376.9156
2008-05-06 14:35:00,85.35,85.43,85.33,85.39,54836.44062043325,49.3584,49.4047,49.3468,49.3815,54836.4406
2008-05-06 14:40:00,85.4,85.47,85.35,85.38,60778.79255078438,49.3873,49.4278,49.3584,49.3757,60778.7926
2008-05-06 14:45:00,85.4,85.57,85.36,85.51,83505.68238967116,49.3873,49.4856,49.3642,49.4509,83505.6824
2008-05-06 14:50:00,85.51,85.7,85.5,85.65,73914.51787050793,49.4509,49.5608,49.4451,49.5319,73914.5179
2008-05-06 14:55:00,85.65,85.67,85.45,85.51,81003.63947162859,49.5319,49.5435,49.4162,49.4509,81003.6395
2008-05-06 15:00:00,85.51,85.55,85.43,85.54,53585.41916141196,49.4509,49.4741,49.4047,49.4683,53585.4192
2008-05-06 15:05:00,85.54,85.7,85.53,85.55,69535.94276393342,49.4683,49.5608,49.4625,49.4741,69535.9428
2008-05-06 15:10:00,85.57,85.75,85.44,85.68,79022.85549484487,49.4856,49.5897,49.4104,49.5492,79022.8555
2008-05-06 15:15:00,85.68,85.8,84.64,85.77,90803.30756729536,49.5492,49.6186,48.9478,49.6013,90803.3076
2008-05-06 15:20:00,85.77,85.9,85.69,85.76,109777.13302911828,49.6013,49.6765,49.555,49.5955,109777.133
2008-05-06 15:25:00,85.76,85.8,85.73,85.77,70057.20170519229,49.5955,49.6186,49.5781,49.6013,70057.2017
2008-05-06 15:30:00,85.77,85.8,85.68,85.74,148454.54647052652,49.6013,49.6186,49.5492,49.5839,148454.5465
2008-05-06 15:35:00,85.74,85.85,85.69,85.72,107275.0901110757,49.5839,49.6475,49.555,49.5724,107275.0901
2008-05-06 15:40:00,85.71,85.71,85.45,85.49,182753.38480536023,49.5666,49.5666,49.4162,49.4394,182753.3848
2008-05-06 15:45:00,85.49,85.65,85.42,85.43,101541.24175722813,49.4394,49.5319,49.3989,49.4047,101541.2418
2008-05-06 15:50:00,85.43,85.48,85.32,85.32,135318.82115080295,49.4047,49.4336,49.341,49.341,135318.8212
2008-05-06 15:55:00,85.31,85.5,85.28,85.5,170138.91842689554,49.3353,49.4451,49.3179,49.4451,170138.9184
2008-05-07 09:30:00,85.93,86.31,84.7,85.88,203499.4906674633,49.6938,49.9136,48.9825,49.6649,203499.4907
2008-05-07 09:35:00,85.87,85.94,85.29,85.39,223724.3375883075,49.6591,49.6996,49.3237,49.3815,223724.3376
2008-05-07 09:40:00,85.39,85.52,85.06,85.38,118430.03145401554,49.3815,49.4567,49.1907,49.3757,118430.0315
2008-05-07 09:45:00,85.35,85.41,84.93,84.96,126874.42630240924,49.3584,49.3931,49.1155,49.1329,126874.4263
2008-05-07 09:50:00,84.96,85.02,84.47,84.63,150435.33044731023,49.1329,49.1676,48.8495,48.942,150435.3304
2008-05-07 09:55:00,84.64,85.02,84.57,84.7,116553.4992654836,48.9478,49.1676,48.9073,48.9825,116553.4993
2008-05-07 10:00:00,84.73,84.85,84.4,84.43,173787.73101570766,48.9998,49.0692,48.809,48.8264,173787.731
2008-05-07 10:05:00,84.43,84.55,84.3,84.47,136465.5908215725,48.8264,48.8957,48.7512,48.8495,136465.5908
2008-05-07 10:10:00,84.47,84.87,84.45,84.83,127604.18882017166,48.8495,49.0808,48.8379,49.0577,127604.1888
2008-05-07 10:15:00,84.83,85.14,84.74,85.0,110194.14018212535,49.0577,49.2369,49.0056,49.156,110194.1402
2008-05-07 10:20:00,84.97,85.27,84.95,85.27,66095.63375162486,49.1386,49.3121,49.1271,49.3121,66095.6338
2008-05-07 10:25:00,85.27,85.47,85.2,85.32,91220.31472030246,49.3121,49.4278,49.2716,49.341,91220.3147
2008-05-07 10:30:00,85.23,85.32,84.45,84.84,326725.10438106046,49.289,49.341,48.8379,49.0635,326725.1044
2008-05-07 10:35:00,84.86,84.86,84.14,84.22,179730.0829460588,49.075,49.075,48.6586,48.7049,179730.0829
2008-05-07 10:40:00,84.23,84.57,84.15,84.57,173474.97565095234,48.7107,48.9073,48.6644,48.9073,173474.9757
2008-05-07 10:45:00,84.55,84.55,84.27,84.27,95598.88982687696,48.8957,48.8957,48.7338,48.7338,95598.8898
2008-05-07 10:50:00,84.26,84.32,84.17,84.2,78918.6037065931,48.728,48.7627,48.676,48.6933,78918.6037
2008-05-07 10:55:00,84.19,84.96,84.17,84.85,200267.6852316583,48.6876,49.1329,48.676,49.0692,200267.6852
2008-05-07 11:00:00,84.86,84.86,84.38,84.6,103209.2703692565,49.075,49.075,48.7974,48.9247,103209.2704
2008-05-07 11:05:00,84.6,84.73,84.49,84.68,54419.43346742616,48.9247,48.9998,48.861,48.9709,54419.4335
2008-05-07 11:10:00,84.67,84.99,84.67,84.96,60153.28182127373,48.9651,49.1502,48.9651,49.1329,60153.2818
2008-05-07 11:15:00,84.97,85.01,84.85,84.91,85173.71100169956,49.1386,49.1618,49.0692,49.1039,85173.711
2008-05-07 11:20:00,84.89,85.3,84.89,85.04,71308.22316421357,49.0924,49.3295,49.0924,49.1791,71308.2232
2008-05-07 11:25:00,85.05,85.14,84.83,84.88,55670.45492644744,49.1849,49.2369,49.0577,49.0866,55670.4549
2008-05-07 11:30:00,84.88,84.88,84.54,84.55,120515.06721905102,49.0866,49.0866,48.89,48.8957,120515.0672
2008-05-07 11:35:00,84.53,84.63,84.47,84.52,87467.25034323859,48.8842,48.942,48.8495,48.8784,87467.2503
2008-05-07 11:40:00,84.52,84.54,84.36,84.41,53793.92273791551,48.8784,48.89,48.7859,48.8148,53793.9227
2008-05-07 11:45:00,84.4,84.41,84.32,84.34,41283.7081477026,48.809,48.8148,48.7627,48.7743,41283.7081
2008-05-07 11:50:00,84.32,84.32,84.06,84.17,67763.66236365326,48.7627,48.7627,48.6124,48.676,67763.6624
2008-05-07 11:55:00,84.15,84.19,84.03,84.15,52125.89412588712,48.6644,48.6876,48.595,48.6644,52125.8941
2008-05-07 12:00:00,84.13,84.25,83.98,84.17,80065.37337736262,48.6529,48.7223,48.5661,48.676,80065.3734
2008-05-07 12:05:00,84.2,84.31,84.03,84.05,58068.24605623825,48.6933,48.757,48.595,48.6066,58068.2461
2008-05-07 12:10:00,84.04,84.14,83.98,84.09,87675.75391974213,48.6008,48.6586,48.5661,48.6297,87675.7539
2008-05-07 12:15:00,84.11,84.15,84.01,84.08,80273.87695386616,48.6413,48.6644,48.5835,48.6239,80273.877
2008-05-07 12:20:00,84.09,84.1,83.97,83.99,90282.04862603649,48.6297,48.6355,48.5603,48.5719,90282.0486
2008-05-07 12:25:00,84.0,84.06,83.93,83.96,46392.045772039535,48.5777,48.6124,48.5372,48.5545,46392.0458
2008-05-07 12:30:00,83.96,84.13,83.96,84.03,63072.33189232341,48.5545,48.6529,48.5545,48.595,63072.3319
2008-05-07 12:35:00,84.04,84.18,83.95,83.98,114364.21171219634,48.6008,48.6818,48.5488,48.5661,114364.2117
2008-05-07 12:40:00,83.98,84.28,83.97,84.27,53793.92273791551,48.5661,48.7396,48.5603,48.7338,53793.9227
2008-05-07 12:45:00,84.25,84.32,84.17,84.2,21580.120168117268,48.7223,48.7627,48.676,48.6933,21580.1202
2008-05-07 12:50:00,84.2,84.42,84.17,84.42,94660.623732611,48.6933,48.8206,48.676,48.8206,94660.6237
2008-05-07 12:55:00,84.4,84.44,84.34,84.43,42951.736759730986,48.809,48.8321,48.7743,48.8264,42951.7368
2008-05-07 13:00:00,84.43,84.62,84.43,84.59,95390.38625037344,48.8264,48.9362,48.8264,48.9189,95390.3863
2008-05-07 13:05:00,84.59,84.71,84.41,84.56,73706.01429400439,48.9189,48.9883,48.8148,48.9015,73706.0143
2008-05-07 13:10:00,84.56,84.77,84.53,84.67,67033.89984589083,48.9015,49.023,48.8842,48.9651,67033.8998
2008-05-07 13:15:00,84.66,84.77,84.56,84.71,35549.859793855016,48.9594,49.023,48.9015,48.9883,35549.8598
2008-05-07 13:20:00,84.73,84.73,84.51,84.56,33569.0758170713,48.9998,48.9998,48.8726,48.9015,33569.0758
2008-05-07 13:25:00,84.57,84.77,84.57,84.69,53168.41200840486,48.9073,49.023,48.9073,48.9767,53168.412
2008-05-07 13:30:00,84.71,84.79,84.69,84.73,37009.38482937985,48.9883,49.0345,48.9767,48.9998,37009.3848
2008-05-07 13:35:00,84.75,84.79,84.64,84.69,61508.5550685468,49.0114,49.0345,48.9478,48.9767,61508.5551
2008-05-07 13:40:00,84.66,84.72,84.59,84.59,41387.95993595437,48.9594,48.9941,48.9189,48.9189,41387.9599
2008-05-07 13:45:00,84.63,84.7,84.55,84.7,33047.81687581243,48.942,48.9825,48.8957,48.9825,33047.8169
2008-05-07 13:50:00,84.7,84.76,84.61,84.61,42847.484971479214,48.9825,49.0172,48.9304,48.9304,42847.485
2008-05-07 13:55:00,84.62,84.73,84.5,84.62,61195.79970379148,48.9362,48.9998,48.8668,48.9362,61195.7997
2008-05-07 14:00:00,84.63,84.65,84.5,84.51,52125.89412588712,48.942,48.9536,48.8668,48.8726,52125.8941
2008-05-07 14:05:00,84.48,84.65,84.36,84.64,65991.38196337309,48.8553,48.9536,48.7859,48.9478,65991.382
2008-05-07 14:10:00,84.62,84.79,84.54,84.75,56400.21744420986,48.9362,49.0345,48.89,49.0114,56400.2174
2008-05-07 14:15:00,84.74,84.76,84.65,84.71,47747.3190193126,49.0056,49.0172,48.9536,48.9883,47747.319
2008-05-07 14:20:00,84.71,84.71,84.53,84.55,72142.23747022777,48.9883,48.9883,48.8842,48.8957,72142.2375
2008-05-07 14:25:00,84.53,84.54,84.22,84.39,95598.88982687696,48.8842,48.89,48.7049,48.8032,95598.8898
2008-05-07 14:30:00,84.38,84.39,84.12,84.13,110819.650911636,48.7974,48.8032,48.6471,48.6529,110819.6509
2008-05-07 14:35:00,84.13,84.75,84.04,84.14,111132.40627639134,48.6529,49.0114,48.6008,48.6586,111132.4063
2008-05-07 14:40:00,84.16,84.19,83.99,84.01,55774.70671469922,48.6702,48.6876,48.5719,48.5835,55774.7067
2008-05-07 14:45:00,84.03,84.03,83.68,83.75,114989.72244170698,48.595,48.595,48.3926,48.4331,114989.7224
2008-05-07 14:50:00,83.74,83.75,83.68,83.72,75686.7982707881,48.4273,48.4331,48.3926,48.4158,75686.7983
2008-05-07 14:55:00,83.69,83.8,83.65,83.79,93201.09869708616,48.3984,48.462,48.3753,48.4562,93201.0987
2008-05-07 15:00:00,83.79,83.85,83.74,83.84,126353.16736115038,48.4562,48.4909,48.4273,48.4852,126353.1674
2008-05-07 15:05:00,83.84,83.86,83.69,83.71,92367.08439107196,48.4852,48.4967,48.3984,48.41,92367.0844
2008-05-07 15:10:00,83.72,83.98,83.61,83.75,110402.64375862892,48.4158,48.5661,48.3521,48.4331,110402.6438
2008-05-07 15:15:00,83.77,83.86,83.74,83.8,87362.99855498681,48.4447,48.4967,48.4273,48.462,87362.9986
2008-05-07 15:20:00,83.79,83.86,83.73,83.76,98622.19168617844,48.4562,48.4967,48.4215,48.4389,98622.1917
2008-05-07 15:25:00,83.75,83.77,83.41,83.5,138550.62658660795,48.4331,48.4447,48.2365,48.2885,138550.6266
2008-05-07 15:30:00,83.5,83.54,83.37,83.5,105711.31328729908,48.2885,48.3117,48.2133,48.2885,105711.3133
2008-05-07 15:35:00,83.5,83.64,83.44,83.63,91324.56650855424,48.2885,48.3695,48.2538,48.3637,91324.5665
2008-05-07 15:40:00,83.64,83.75,83.54,83.75,154292.64661262586,48.3695,48.4331,48.3117,48.4331,154292.6466
2008-05-07 15:45:00,83.73,83.84,83.64,83.69,157941.45920143797,48.4215,48.4852,48.3695,48.3984,157941.4592
2008-05-07 15:50:00,83.69,83.73,83.43,83.52,133963.5479035299,48.3984,48.4215,48.248,48.3001,133963.5479
2008-05-07 15:55:00,83.49,83.54,83.24,83.24,185046.92414689928,48.2827,48.3117,48.1382,48.1382,185046.9241
2008-05-08 09:30:00,84.31,84.31,82.9,83.04,100185.96850995504,48.757,48.757,47.9415,48.0225,100185.9685
2008-05-08 09:35:00,82.99,83.53,82.97,83.43,92575.58796757551,47.9936,48.3059,47.982,48.248,92575.588
2008-05-08 09:40:00,83.39,83.49,83.04,83.45,88926.77537876343,48.2249,48.2827,48.0225,48.2596,88926.7754
2008-05-08 09:45:00,83.44,83.56,83.2,83.27,82984.4234484123,48.2538,48.3232,48.115,48.1555,82984.4234
2008-05-08 09:50:00,83.27,83.61,83.13,83.59,61717.05864505035,48.1555,48.3521,48.0746,48.3406,61717.0586
2008-05-08 09:55:00,83.59,83.66,83.26,83.34,90803.30756729536,48.3406,48.3811,48.1497,48.196,90803.3076
2008-05-08 10:00:00,83.32,83.48,83.23,83.38,97996.68095666778,48.1844,48.277,48.1324,48.2191,97996.681
2008-05-08 10:05:00,83.37,83.66,83.31,83.6,155335.1644951436,48.2133,48.3811,48.1786,48.3464,155335.1645
2008-05-08 10:10:00,83.6,83.7,83.47,83.61,119993.80827779217,48.3464,48.4042,48.2712,48.3521,119993.8083
2008-05-08 10:15:00,83.59,83.67,83.45,83.58,116970.5064184907,48.3406,48.3868,48.2596,48.3348,116970.5064
2008-05-08 10:20:00,83.59,83.77,83.59,83.72,97371.17022715714,48.3406,48.4447,48.3406,48.4158,97371.1702
2008-05-08 10:25:00,83.7,83.87,83.7,83.8,89552.28610827407,48.4042,48.5025,48.4042,48.462,89552.2861
2008-05-08 10:30:00,83.8,83.92,83.78,83.88,95390.38625037344,48.462,48.5314,48.4505,48.5083,95390.3863
2008-05-08 10:35:00,83.9,84.22,83.86,84.2,99977.4649334515,48.5198,48.7049,48.4967,48.6933,99977.4649
2008-05-08 10:40:00,84.2,84.32,84.2,84.32,111340.90985289488,48.6933,48.7627,48.6933,48.7627,111340.9099
2008-05-08 10:45:00,84.32,84.41,84.27,84.29,93513.85406184148,48.7627,48.8148,48.7338,48.7454,93513.8541
2008-05-08 10:50:00,84.28,84.32,83.98,83.98,55878.95850295099,48.7396,48.7627,48.5661,48.5661,55878.9585
2008-05-08 10:55:00,83.99,84.28,83.99,84.04,59319.26751525954,48.5719,48.7396,48.5719,48.6008,59319.2675
2008-05-08 11:00:00,84.02,84.27,83.95,84.18,78605.84834183777,48.5892,48.7338,48.5488,48.6818,78605.8483
2008-05-08 11:05:00,84.14,84.24,83.98,83.98,200059.1816551548,48.6586,48.7165,48.5661,48.5661,200059.1817
2008-05-08 11:10:00,83.98,84.26,83.98,84.17,69640.19455218519,48.5661,48.728,48.5661,48.676,69640.1946
2008-05-08 11:15:00,84.19,84.27,83.72,83.74,84339.69669568536,48.6876,48.7338,48.4158,48.4273,84339.6967
2008-05-08 11:20:00,83.76,83.85,83.42,83.51,105815.56507555084,48.4389,48.4909,48.2423,48.2943,105815.5651
2008-05-08 11:25:00,83.51,83.6,83.41,83.55,96328.6523446394,48.2943,48.3464,48.2365,48.3174,96328.6523
2008-05-08 11:30:00,83.55,83.56,83.37,83.51,106649.57938156504,48.3174,48.3232,48.2133,48.2943,106649.5794
2008-05-08 11:35:00,83.51,83.6,83.34,83.34,145326.9928229733,48.2943,48.3464,48.196,48.196,145326.9928
2008-05-08 11:40:00,83.34,83.44,83.26,83.32,85486.46636645487,48.196,48.2538,48.1497,48.1844,85486.4664
2008-05-08 11:45:00,83.33,83.41,83.28,83.28,72246.48925847955,48.1902,48.2365,48.1613,48.1613,72246.4893
2008-05-08 11:50:00,83.28,83.35,82.97,83.13,103730.52931051535,48.1613,48.2018,47.982,48.0746,103730.5293
2008-05-08 11:55:00,83.13,83.14,83.02,83.09,82254.66093064987,48.0746,48.0803,48.0109,48.0514,82254.6609
2008-05-08 12:00:00,83.1,83.38,83.07,83.28,53376.91558490841,48.0572,48.2191,48.0399,48.1613,53376.9156
2008-05-08 12:05:00,83.28,83.39,83.22,83.36,67346.65521064616,48.1613,48.2249,48.1266,48.2076,67346.6552
2008-05-08 12:10:00,83.36,83.4,83.22,83.23,67138.1516341426,48.2076,48.2307,48.1266,48.1324,67138.1516
2008-05-08 12:15:00,83.23,83.37,83.21,83.33,68910.43203442277,48.1324,48.2133,48.1208,48.1902,68910.432
2008-05-08 12:20:00,83.34,83.37,83.25,83.34,63906.34619833761,48.196,48.2133,48.144,48.196,63906.3462
2008-05-08 12:25:00,83.35,83.35,83.15,83.15,57859.74247973471,48.2018,48.2018,48.0861,48.0861,57859.7425
2008-05-08 12:30:00,83.16,83.17,83.08,83.09,65053.115869107125,48.0919,48.0977,48.0456,48.0514,65053.1159
2008-05-08 12:35:00,83.09,83.21,83.04,83.09,58276.7496327418,48.0514,48.1208,48.0225,48.0514,58276.7496
2008-05-08 12:40:00,83.11,83.36,83.11,83.33,38051.9027118976,48.063,48.2076,48.063,48.1902,38051.9027
2008-05-08 12:45:00,83.32,83.5,83.18,83.49,36279.62231161744,48.1844,48.2885,48.1035,48.2827,36279.6223
2008-05-08 12:50:00,83.48,83.66,83.48,83.55,58068.24605623825,48.277,48.3811,48.277,48.3174,58068.2461
2008-05-08 12:55:00,83.55,83.55,83.39,83.45,50874.87266686583,48.3174,48.3174,48.2249,48.2596,50874.8727
2008-05-08 13:00:00,83.44,83.5,83.32,83.34,42117.72245371679,48.2538,48.2885,48.1844,48.196,42117.7225
2008-05-08 13:05:00,83.34,83.47,83.33,83.39,26479.954215950656,48.196,48.2712,48.1902,48.2249,26479.9542
2008-05-08 13:10:00,83.41,83.51,83.36,83.4,44828.26894826292,48.2365,48.2943,48.2076,48.2307,44828.2689
2008-05-08 13:15:00,83.42,83.45,83.35,83.39,37843.39913539405,48.2423,48.2596,48.2018,48.2249,37843.3991
2008-05-08 13:20:00,83.39,83.5,83.36,83.44,50249.36193735519,48.2249,48.2885,48.2076,48.2538,50249.3619
2008-05-08 13:25:00,83.43,83.54,83.38,83.48,58902.26036225245,48.248,48.3117,48.2191,48.277,58902.2604
2008-05-08 13:30:00,83.46,83.49,83.41,83.43,47851.57080756438,48.2654,48.2827,48.2365,48.248,47851.5708
2008-05-08 13:35:00,83.44,83.5,83.39,83.41,57755.490691482926,48.2538,48.2885,48.2249,48.2365,57755.4907
2008-05-08 13:40:00,83.4,83.54,83.39,83.42,64844.612292603575,48.2307,48.3117,48.2249,48.2423,64844.6123
2008-05-08 13:45:00,83.41,83.51,83.3,83.38,58068.24605623825,48.2365,48.2943,48.1729,48.2191,58068.2461
2008-05-08 13:50:00,83.38,83.55,83.38,83.46,48060.07438406792,48.2191,48.3174,48.2191,48.2654,48060.0744
2008-05-08 13:55:00,83.46,83.47,83.38,83.44,75061.28754127744,48.2654,48.2712,48.2191,48.2538,75061.2875
2008-05-08 14:00:00,83.43,83.53,83.41,83.48,62551.07295106454,48.248,48.3059,48.2365,48.277,62551.073
2008-05-08 14:05:00,83.48,83.48,83.38,83.41,94035.11300310036,48.277,48.277,48.2191,48.2365,94035.113
2008-05-08 14:10:00,83.42,83.51,83.42,83.47,58798.00857400067,48.2423,48.2943,48.2423,48.2712,58798.0086
2008-05-08 14:15:00,83.49,83.58,83.44,83.52,118638.53503051908,48.2827,48.3348,48.2538,48.3001,118638.535
2008-05-08 14:20:00,83.5,83.54,83.43,83.52,54419.43346742616,48.2885,48.3117,48.248,48.3001,54419.4335
2008-05-08 14:25:00,83.49,83.53,83.4,83.46,57963.99426798648,48.2827,48.3059,48.2307,48.2654,57963.9943
2008-05-08 14:30:00,83.46,83.62,83.42,83.6,60883.04433903616,48.2654,48.3579,48.2423,48.3464,60883.0443
2008-05-08 14:35:00,83.61,83.89,83.6,83.72,57025.728173720505,48.3521,48.5141,48.3464,48.4158,57025.7282
2008-05-08 14:40:00,83.71,83.73,83.45,83.49,109985.63660562182,48.41,48.4215,48.2596,48.2827,109985.6366
2008-05-08 14:45:00,83.51,83.65,83.49,83.54,29607.507863503884,48.2943,48.3753,48.2827,48.3117,29607.5079
2008-05-08 14:50:00,83.55,83.62,83.49,83.61,35341.356217351466,48.3174,48.3579,48.2827,48.3521,35341.3562
2008-05-08 14:55:00,83.61,83.64,83.53,83.58,44828.26894826292,48.3521,48.3695,48.3059,48.3348,44828.2689
2008-05-08 15:00:00,83.58,83.73,83.57,83.64,90386.30041428829,48.3348,48.4215,48.329,48.3695,90386.3004
2008-05-08 15:05:00,83.63,83.77,83.57,83.76,75999.55363554342,48.3637,48.4447,48.329,48.4389,75999.5536
2008-05-08 15:10:00,83.74,83.81,83.61,83.64,63697.84262183406,48.4273,48.4678,48.3521,48.3695,63697.8426
2008-05-08 15:15:00,83.64,83.82,83.57,83.78,85173.71100169956,48.3695,48.4736,48.329,48.4505,85173.711
2008-05-08 15:20:00,83.76,83.79,83.62,83.7,125102.14590212908,48.4389,48.4562,48.3579,48.4042,125102.1459
2008-05-08 15:25:00,83.69,83.81,83.62,83.76,128333.9513379341,48.3984,48.4678,48.3579,48.4389,128333.9513
2008-05-08 15:30:00,83.74,83.88,83.71,83.76,106962.33474632035,48.4273,48.5083,48.41,48.4389,106962.3347
2008-05-08 15:35:00,83.79,84.0,83.78,83.99,136257.08724506892,48.4562,48.5777,48.4505,48.5719,136257.0872
2008-05-08 15:40:00,83.99,84.13,83.97,84.12,195576.35476032848,48.5719,48.6529,48.5603,48.6471,195576.3548
2008-05-08 15:45:00,84.14,84.2,84.08,84.15,173370.72386270057,48.6586,48.6933,48.6239,48.6644,173370.7239
2008-05-08 15:50:00,84.15,84.28,84.14,84.27,302121.6823536417,48.6644,48.7396,48.6586,48.7338,302121.6824
2008-05-08 15:55:00,84.27,84.36,84.25,84.26,253540.34902831496,48.7338,48.7859,48.7223,48.728,253540.349
2008-05-09 09:30:00,84.43,85.06,84.22,84.38,207878.06577403785,48.8264,49.1907,48.7049,48.7974,207878.0658
2008-05-09 09:35:00,84.42,84.6,84.14,84.44,75061.28754127744,48.8206,48.9247,48.6586,48.8321,75061.2875
2008-05-09 09:40:00,84.44,84.47,84.02,84.22,115198.22601821054,48.8321,48.8495,48.5892,48.7049,115198.226
2008-05-09 09:45:00,84.22,84.31,83.63,83.63,80065.37337736262,48.7049,48.757,48.3637,48.3637,80065.3734
2008-05-09 09:50:00,83.62,83.64,83.23,83.37,79752.61801260729,48.3579,48.3695,48.1324,48.2133,79752.618
2008-05-09 09:55:00,83.35,83.51,83.25,83.31,144805.7338817144,48.2018,48.2943,48.144,48.1786,144805.7339
2008-05-09 10:00:00,83.31,83.51,82.93,82.97,172432.4577684346,48.1786,48.2943,47.9589,47.982,172432.4578
2008-05-09 10:05:00,82.98,83.15,82.89,82.93,91220.31472030246,47.9878,48.0861,47.9358,47.9589,91220.3147
2008-05-09 10:10:00,82.95,83.42,82.93,83.21,88301.26464925279,47.9705,48.2423,47.9589,48.1208,88301.2646
2008-05-09 10:15:00,83.19,83.72,83.19,83.44,79856.86980085907,48.1093,48.4158,48.1093,48.2538,79856.8698
2008-05-09 10:20:00,83.44,83.69,83.38,83.62,76625.06436505406,48.2538,48.3984,48.2191,48.3579,76625.0644
2008-05-09 10:25:00,83.65,83.77,83.32,83.35,112800.43488841972,48.3753,48.4447,48.1844,48.2018,112800.4349
2008-05-09 10:30:00,83.32,83.58,83.17,83.21,93930.86121484858,48.1844,48.3348,48.0977,48.1208,93930.8612
2008-05-09 10:35:00,83.19,83.19,82.94,83.13,67033.89984589083,48.1093,48.1093,47.9647,48.0746,67033.8998
2008-05-09 10:40:00,83.07,83.47,83.07,83.17,51083.37624336938,48.0399,48.2712,48.0399,48.0977,51083.3762
2008-05-09 10:45:00,83.14,83.5,83.13,83.17,66616.89269288373,48.0803,48.2885,48.0746,48.0977,66616.8927
2008-05-09 10:50:00,83.15,83.25,83.08,83.19,66304.13732812842,48.0861,48.144,48.0456,48.1093,66304.1373
2008-05-09 10:55:00,83.23,83.27,83.05,83.1,45349.52788952179,48.1324,48.1555,48.0283,48.0572,45349.5279
2008-05-09 11:00:00,83.11,83.34,83.09,83.28,67242.40342239439,48.063,48.196,48.0514,48.1613,67242.4034
2008-05-09 11:05:00,83.3,83.45,83.25,83.41,50874.87266686583,48.1729,48.2596,48.144,48.2365,50874.8727
2008-05-09 11:10:00,83.41,83.45,83.27,83.38,27835.22746322372,48.2365,48.2596,48.1555,48.2191,27835.2275
2008-05-09 11:15:00,83.38,83.52,83.38,83.42,30962.78111077695,48.2191,48.3001,48.2191,48.2423,30962.7811
2008-05-09 11:20:00,83.42,83.51,83.22,83.32,39928.434900429536,48.2423,48.2943,48.1266,48.1844,39928.4349
2008-05-09 11:25:00,83.32,83.51,83.28,83.5,41909.21887721324,48.1844,48.2943,48.1613,48.2885,41909.2189
2008-05-09 11:30:00,83.51,83.61,83.51,83.61,31484.04005203582,48.2943,48.3521,48.2943,48.3521,31484.0401
2008-05-09 11:35:00,83.62,83.75,83.45,83.48,35132.85264084792,48.3579,48.4331,48.2596,48.277,35132.8526
2008-05-09 11:40:00,83.51,83.56,83.42,83.5,27835.22746322372,48.2943,48.3232,48.2423,48.2885,27835.2275
2008-05-09 11:45:00,83.5,83.55,83.4,83.45,34194.58654658195,48.2885,48.3174,48.2307,48.2596,34194.5865
2008-05-09 11:50:00,83.46,83.58,83.34,83.38,32839.31329930889,48.2654,48.3348,48.196,48.2191,32839.3133
2008-05-09 11:55:00,83.39,83.6,83.38,83.58,46183.54219553599,48.2249,48.3464,48.2191,48.3348,46183.5422
2008-05-09 12:00:00,83.59,83.61,83.41,83.43,36071.11873511389,48.3406,48.3521,48.2365,48.248,36071.1187
2008-05-09 12:05:00,83.41,83.64,83.41,83.54,50979.124455117606,48.2365,48.3695,48.2365,48.3117,50979.1245
2008-05-09 12:10:00,83.52,83.53,83.17,83.17,62655.32473931632,48.3001,48.3059,48.0977,48.0977,62655.3247
2008-05-09 12:15:00,83.17,83.38,83.17,83.31,58798.00857400067,48.0977,48.2191,48.0977,48.1786,58798.0086
2008-05-09 12:20:00,83.32,83.36,83.24,83.31,24082.16308615985,48.1844,48.2076,48.1382,48.1786,24082.1631
2008-05-09 12:25:00,83.31,83.43,83.17,83.32,37009.38482937985,48.1786,48.248,48.0977,48.1844,37009.3848
2008-05-09 12:30:00,83.33,83.34,82.99,83.02,59215.01572700777,48.1902,48.196,47.9936,48.0109,59215.0157
2008-05-09 12:35:00,83.03,83.11,82.99,82.99,33047.81687581243,48.0167,48.063,47.9936,47.9936,33047.8169
2008-05-09 12:40:00,83.0,83.04,82.97,83.01,21058.8612268584,47.9994,48.0225,47.982,48.0052,21058.8612
2008-05-09 12:45:00,83.0,83.3,83.0,83.24,34507.34191133727,47.9994,48.1729,47.9994,48.1382,34507.3419
2008-05-09 12:50:00,83.2,83.26,83.09,83.17,24811.925603922267,48.115,48.1497,48.0514,48.0977,24811.9256
2008-05-09 12:55:00,83.2,83.59,83.18,83.59,33777.57939357485,48.115,48.3406,48.1035,48.3406,33777.5794
2008-05-09 13:00:00,83.57,83.78,83.5,83.5,94347.86836785568,48.329,48.4505,48.2885,48.2885,94347.8684
2008-05-09 13:05:00,83.49,83.56,83.35,83.41,34090.33475833017,48.2827,48.3232,48.2018,48.2365,34090.3348
2008-05-09 13:10:00,83.41,83.48,83.39,83.42,18973.82546182291,48.2365,48.277,48.2249,48.2423,18973.8255
2008-05-09 13:15:00,83.42,83.59,83.33,83.56,28981.99713399324,48.2423,48.3406,48.1902,48.3232,28981.9971
2008-05-09 13:20:00,83.59,83.71,83.58,83.65,26896.96136895776,48.3406,48.41,48.3348,48.3753,26896.9614
2008-05-09 13:25:00,83.65,83.69,83.59,83.6,25020.429180425817,48.3753,48.3984,48.3406,48.3464,25020.4292
2008-05-09 13:30:00,83.59,83.73,83.53,83.53,40553.94562994018,48.3406,48.4215,48.3059,48.3059,40553.9456
2008-05-09 13:35:00,83.52,83.65,83.5,83.62,37009.38482937985,48.3001,48.3753,48.2885,48.3579,37009.3848
2008-05-09 13:40:00,83.61,83.61,83.51,83.52,15637.768237766137,48.3521,48.3521,48.2943,48.3001,15637.7682
2008-05-09 13:45:00,83.52,83.58,83.47,83.49,48789.83690183034,48.3001,48.3348,48.2712,48.2827,48789.8369
2008-05-09 13:50:00,83.49,83.61,83.47,83.61,31484.04005203582,48.2827,48.3521,48.2712,48.3521,31484.0401
2008-05-09 13:55:00,83.6,83.66,83.5,83.6,39928.434900429536,48.3464,48.3811,48.2885,48.3464,39928.4349
2008-05-09 14:00:00,83.59,83.75,83.51,83.68,41804.96708896147,48.3406,48.4331,48.2943,48.3926,41804.9671
2008-05-09 14:05:00,83.72,83.95,83.72,83.9,41075.20457119905,48.4158,48.5488,48.4158,48.5198,41075.2046
2008-05-09 14:10:00,83.9,84.03,83.88,83.94,33152.06866406421,48.5198,48.595,48.5083,48.543,33152.0687
2008-05-09 14:15:00,83.93,84.1,83.85,84.0,55149.19598518857,48.5372,48.6355,48.4909,48.5777,55149.196
2008-05-09 14:20:00,83.98,84.06,83.87,83.89,33569.0758170713,48.5661,48.6124,48.5025,48.5141,33569.0758
2008-05-09 14:25:00,83.87,83.97,83.79,83.79,39302.92417091889,48.5025,48.5603,48.4562,48.4562,39302.9242
2008-05-09 14:30:00,83.82,83.89,83.74,83.82,32318.054358050013,48.4736,48.5141,48.4273,48.4736,32318.0544
2008-05-09 14:35:00,83.84,84.02,83.82,84.02,29920.26322825921,48.4852,48.5892,48.4736,48.5892,29920.2632
2008-05-09 14:40:00,84.02,84.07,83.89,83.9,31067.032899028723,48.5892,48.6182,48.5141,48.5198,31067.0329
2008-05-09 14:45:00,83.92,84.08,83.91,83.99,31067.032899028723,48.5314,48.6239,48.5256,48.5719,31067.0329
2008-05-09 14:50:00,83.98,84.06,83.91,83.95,28252.234616230817,48.5661,48.6124,48.5256,48.5488,28252.2346
2008-05-09 14:55:00,83.97,84.12,83.89,84.11,60674.54076253261,48.5603,48.6471,48.5141,48.6413,60674.5408
2008-05-09 15:00:00,84.09,84.09,83.9,83.94,40762.44920644373,48.6297,48.6297,48.5198,48.543,40762.4492
2008-05-09 15:05:00,83.95,84.08,83.95,84.08,33464.82402881953,48.5488,48.6239,48.5488,48.6239,33464.824
2008-05-09 15:10:00,84.1,84.14,84.03,84.12,47643.06723106083,48.6355,48.6586,48.595,48.6471,47643.0672
2008-05-09 15:15:00,84.13,84.2,84.1,84.14,64948.86408085536,48.6529,48.6933,48.6355,48.6586,64948.8641
2008-05-09 15:20:00,84.12,84.34,84.08,84.32,73289.00714099729,48.6471,48.7743,48.6239,48.7627,73289.0071
2008-05-09 15:25:00,84.34,84.49,84.33,84.48,82984.4234484123,48.7743,48.861,48.7685,48.8553,82984.4234
2008-05-09 15:30:00,84.48,84.62,84.42,84.56,170451.6737916509,48.8553,48.9362,48.8206,48.9015,170451.6738
2008-05-09 15:35:00,84.55,84.62,84.42,84.45,49206.84405483744,48.8957,48.9362,48.8206,48.8379,49206.8441
2008-05-09 15:40:00,84.43,84.6,84.42,84.58,126665.9227259057,48.8264,48.9247,48.8206,48.9131,126665.9227
2008-05-09 15:45:00,84.55,84.56,84.3,84.3,142824.94990493072,48.8957,48.9015,48.7512,48.7512,142824.9499
2008-05-09 15:50:00,84.3,84.4,84.27,84.32,129793.47637345892,48.7512,48.809,48.7338,48.7627,129793.4764
2008-05-09 15:55:00,84.3,84.4,84.28,84.29,152624.6180005975,48.7512,48.809,48.7396,48.7454,152624.618
2008-05-12 09:30:00,83.73,84.16,83.43,83.59,124372.38338436668,48.4215,48.6702,48.248,48.3406,124372.3834
2008-05-12 09:35:00,83.59,83.87,83.51,83.79,91324.56650855424,48.3406,48.5025,48.2943,48.4562,91324.5665
2008-05-12 09:40:00,83.78,83.94,83.24,83.24,181815.11871109428,48.4505,48.543,48.1382,48.1382,181815.1187
2008-05-12 09:45:00,83.25,83.55,83.06,83.29,152311.86263584218,48.144,48.3174,48.0341,48.1671,152311.8626
2008-05-12 09:50:00,83.27,83.62,83.25,83.51,127708.44060842344,48.1555,48.3579,48.144,48.2943,127708.4406
2008-05-12 09:55:00,83.52,83.68,83.41,83.64,116553.4992654836,48.3001,48.3926,48.2365,48.3695,116553.4993
2008-05-12 10:00:00,83.65,83.76,83.45,83.69,146473.7624937428,48.3753,48.4389,48.2596,48.3984,146473.7625
2008-05-12 10:05:00,83.68,83.85,83.67,83.75,99873.21314519973,48.3926,48.4909,48.3868,48.4331,99873.2131
2008-05-12 10:10:00,83.76,83.8,83.64,83.74,55253.44777344035,48.4389,48.462,48.3695,48.4273,55253.4478
2008-05-12 10:15:00,83.78,83.78,83.55,83.63,112174.92415890908,48.4505,48.4505,48.3174,48.3637,112174.9242
2008-05-12 10:20:00,83.63,83.74,83.51,83.69,112904.6866766715,48.3637,48.4273,48.2943,48.3984,112904.6867
2008-05-12 10:25:00,83.69,83.73,83.59,83.61,54732.18883218148,48.3984,48.4215,48.3406,48.3521,54732.1888
2008-05-12 10:30:00,83.63,83.88,83.59,83.79,52230.14591413889,48.3637,48.5083,48.3406,48.4562,52230.1459
2008-05-12 10:35:00,83.8,84.01,83.78,83.88,60778.79255078438,48.462,48.5835,48.4505,48.5083,60778.7926
2008-05-12 10:40:00,83.88,84.31,83.82,84.25,118534.28324226732,48.5083,48.757,48.4736,48.7223,118534.2832
2008-05-12 10:45:00,84.25,84.87,84.23,84.45,219241.5106934812,48.7223,49.0808,48.7107,48.8379,219241.5107
2008-05-12 10:50:00,84.42,84.42,84.2,84.34,64219.10156309293,48.8206,48.8206,48.6933,48.7743,64219.1016
2008-05-12 10:55:00,84.36,84.83,84.24,84.64,85799.2217312102,48.7859,49.0577,48.7165,48.9478,85799.2217
2008-05-12 11:00:00,84.65,85.05,84.56,84.8,153771.387671367,48.9536,49.1849,48.9015,49.0403,153771.3877
2008-05-12 11:05:00,84.82,85.01,84.73,84.73,96120.14876813584,49.0519,49.1618,48.9998,48.9998,96120.1488
2008-05-12 11:10:00,84.72,84.78,84.63,84.65,61508.5550685468,48.9941,49.0288,48.942,48.9536,61508.5551
2008-05-12 11:15:00,84.65,84.66,84.31,84.37,53689.67094966373,48.9536,48.9594,48.757,48.7917,53689.6709
2008-05-12 11:20:00,84.36,84.45,84.3,84.4,84548.2002721889,48.7859,48.8379,48.7512,48.809,84548.2003
2008-05-12 11:25:00,84.39,84.51,84.37,84.46,64427.60513959648,48.8032,48.8726,48.7917,48.8437,64427.6051
2008-05-12 11:30:00,84.46,84.53,84.39,84.41,52647.15306714599,48.8437,48.8842,48.8032,48.8148,52647.1531
2008-05-12 11:35:00,84.41,84.52,84.38,84.43,73393.25892924906,48.8148,48.8784,48.7974,48.8264,73393.2589
2008-05-12 11:40:00,84.44,84.6,84.23,84.59,82358.91271890164,48.8321,48.9247,48.7107,48.9189,82358.9127
2008-05-12 11:45:00,84.61,84.77,84.61,84.65,82984.4234484123,48.9304,49.023,48.9304,48.9536,82984.4234
2008-05-12 11:50:00,84.62,84.63,84.47,84.6,83505.68238967116,48.9362,48.942,48.8495,48.9247,83505.6824
2008-05-12 11:55:00,84.6,84.71,84.55,84.58,43160.240336234536,48.9247,48.9883,48.8957,48.9131,43160.2403
2008-05-12 12:00:00,84.6,84.6,84.43,84.49,39928.434900429536,48.9247,48.9247,48.8264,48.861,39928.4349
2008-05-12 12:05:00,84.5,84.5,84.22,84.3,40449.69384168841,48.8668,48.8668,48.7049,48.7512,40449.6938
2008-05-12 12:10:00,84.26,84.41,84.16,84.37,46183.54219553599,48.728,48.8148,48.6702,48.7917,46183.5422
2008-05-12 12:15:00,84.38,84.42,84.32,84.38,26062.94706294356,48.7974,48.8206,48.7627,48.7974,26062.9471
2008-05-12 12:20:00,84.36,84.42,84.3,84.35,18661.07009706759,48.7859,48.8206,48.7512,48.7801,18661.0701
2008-05-12 12:25:00,84.35,84.35,84.13,84.3,74331.52502351503,48.7801,48.7801,48.6529,48.7512,74331.525
2008-05-12 12:30:00,84.3,84.32,84.26,84.31,20120.59513259243,48.7512,48.7627,48.728,48.757,20120.5951
2008-05-12 12:35:00,84.31,84.59,84.31,84.55,31901.04720504292,48.757,48.9189,48.757,48.8957,31901.0472
2008-05-12 12:40:00,84.55,84.57,84.34,84.38,26688.457792454206,48.8957,48.9073,48.7743,48.7974,26688.4578
2008-05-12 12:45:00,84.38,84.55,84.38,84.46,38677.41344140824,48.7974,48.8957,48.7974,48.8437,38677.4134
2008-05-12 12:50:00,84.44,84.55,84.41,84.51,34194.58654658195,48.8321,48.8957,48.8148,48.8726,34194.5865
2008-05-12 12:55:00,84.51,84.52,84.27,84.32,51604.63518462825,48.8726,48.8784,48.7338,48.7627,51604.6352
2008-05-12 13:00:00,84.32,84.38,84.26,84.29,19807.839767837104,48.7627,48.7974,48.728,48.7454,19807.8398
2008-05-12 13:05:00,84.28,84.39,84.21,84.26,60883.04433903616,48.7396,48.8032,48.6991,48.728,60883.0443
2008-05-12 13:10:00,84.23,84.27,84.08,84.2,32422.306146301788,48.7107,48.7338,48.6239,48.6933,32422.3061
2008-05-12 13:15:00,84.22,84.33,84.14,84.29,29086.248922245013,48.7049,48.7685,48.6586,48.7454,29086.2489
2008-05-12 13:20:00,84.31,84.33,84.25,84.31,15742.02002601791,48.757,48.7685,48.7223,48.757,15742.02
2008-05-12 13:25:00,84.3,84.38,84.24,84.38,48268.57796057147,48.7512,48.7974,48.7165,48.7974,48268.578
2008-05-12 13:30:00,84.38,84.39,84.05,84.36,60049.03003302196,48.7974,48.8032,48.6066,48.7859,60049.03
2008-05-12 13:35:00,84.36,84.36,84.15,84.22,30858.529322525173,48.7859,48.7859,48.6644,48.7049,30858.5293
2008-05-12 13:40:00,84.21,84.3,84.2,84.26,26688.457792454206,48.6991,48.7512,48.6933,48.728,26688.4578
2008-05-12 13:45:00,84.23,84.26,84.12,84.17,24394.91845091517,48.7107,48.728,48.6471,48.676,24394.9185
2008-05-12 13:50:00,84.17,84.28,84.12,84.21,22309.88268587969,48.676,48.7396,48.6471,48.6991,22309.8827
2008-05-12 13:55:00,84.22,84.34,84.22,84.29,21788.62374462081,48.7049,48.7743,48.7049,48.7454,21788.6237
2008-05-12 14:00:00,84.3,84.37,84.2,84.22,38885.917017911794,48.7512,48.7917,48.6933,48.7049,38885.917
2008-05-12 14:05:00,84.2,84.32,84.19,84.29,29503.25607525211,48.6933,48.7627,48.6876,48.7454,29503.2561
2008-05-12 14:10:00,84.32,84.58,84.32,84.56,60257.53360952551,48.7627,48.9131,48.7627,48.9015,60257.5336
2008-05-12 14:15:00,84.58,84.65,84.44,84.62,79127.10728309664,48.9131,48.9536,48.8321,48.9362,79127.1073
2008-05-12 14:20:00,84.61,84.63,84.35,84.42,62238.31758630922,48.9304,48.942,48.7801,48.8206,62238.3176
2008-05-12 14:25:00,84.42,84.55,84.32,84.55,103417.77394576004,48.8206,48.8957,48.7627,48.8957,103417.7739
2008-05-12 14:30:00,84.53,84.62,84.42,84.6,28981.99713399324,48.8842,48.9362,48.8206,48.9247,28981.9971
2008-05-12 14:35:00,84.62,84.77,84.58,84.62,53585.41916141196,48.9362,49.023,48.9131,48.9362,53585.4192
2008-05-12 14:40:00,84.61,84.63,84.49,84.54,27001.213157209528,48.9304,48.942,48.861,48.89,27001.2132
2008-05-12 14:45:00,84.55,84.75,84.5,84.75,46600.549348543085,48.8957,49.0114,48.8668,49.0114,46600.5493
2008-05-12 14:50:00,84.74,84.79,84.67,84.76,38468.90986490469,49.0056,49.0345,48.9651,49.0172,38468.9099
2008-05-12 14:55:00,84.78,84.78,84.69,84.72,31379.788263784045,49.0288,49.0288,48.9767,48.9941,31379.7883
2008-05-12 15:00:00,84.74,84.74,84.5,84.57,86633.23603722439,49.0056,49.0056,48.8668,48.9073,86633.236
2008-05-12 15:05:00,84.62,84.66,84.51,84.55,55357.69956169212,48.9362,48.9594,48.8726,48.8957,55357.6996
2008-05-12 15:10:00,84.56,84.56,84.31,84.33,48894.08869008212,48.9015,48.9015,48.757,48.7685,48894.0887
2008-05-12 15:15:00,84.32,84.4,84.28,84.37,71620.9785289689,48.7627,48.809,48.7396,48.7917,71620.9785
2008-05-12 15:20:00,84.37,84.55,84.33,84.47,66408.38911638019,48.7917,48.8957,48.7685,48.8495,66408.3891
2008-05-12 15:25:00,84.46,84.46,84.3,84.36,70369.95706994762,48.8437,48.8437,48.7512,48.7859,70369.9571
2008-05-12 15:30:00,84.36,84.52,84.28,84.49,62968.08010407164,48.7859,48.8784,48.7396,48.861,62968.0801
2008-05-12 15:35:00,84.5,84.59,84.39,84.48,73497.51071750085,48.8668,48.9189,48.8032,48.8553,73497.5107
2008-05-12 15:40:00,84.48,84.48,84.28,84.39,80065.37337736262,48.8553,48.8553,48.7396,48.8032,80065.3734
2008-05-12 15:45:00,84.38,84.51,84.32,84.45,63802.09441008583,48.7974,48.8726,48.7627,48.8379,63802.0944
2008-05-12 15:50:00,84.45,84.48,84.32,84.38,135318.82115080295,48.8379,48.8553,48.7627,48.7974,135318.8212
2008-05-12 15:55:00,84.38,84.54,84.34,84.48,131148.74962073198,48.7974,48.89,48.7743,48.8553,131148.7496
2008-05-13 09:30:00,84.84,84.84,84.08,84.12,128542.45491443764,49.0635,49.0635,48.6239,48.6471,128542.4549
2008-05-13 09:35:00,84.13,84.62,84.01,84.54,109881.38481737004,48.6529,48.9362,48.5835,48.89,109881.3848
2008-05-13 09:40:00,84.54,84.65,84.41,84.41,97475.42201540893,48.89,48.9536,48.8148,48.8148,97475.422
2008-05-13 09:45:00,84.41,84.42,83.7,83.7,142616.44632842715,48.8148,48.8206,48.4042,48.4042,142616.4463
2008-05-13 09:50:00,83.71,84.07,83.61,83.88,84026.94133093003,48.41,48.6182,48.3521,48.5083,84026.9413
2008-05-13 09:55:00,83.85,83.96,83.46,83.5,90490.55220254004,48.4909,48.5545,48.2654,48.2885,90490.5522
2008-05-13 10:00:00,83.49,84.08,83.46,83.98,92262.8326028202,48.2827,48.6239,48.2654,48.5661,92262.8326
2008-05-13 10:05:00,84.01,84.33,83.96,84.12,89239.53074351874,48.5835,48.7685,48.5545,48.6471,89239.5307
2008-05-13 10:10:00,84.16,84.39,83.93,83.94,59944.77824477019,48.6702,48.8032,48.5372,48.543,59944.7782
2008-05-13 10:15:00,83.98,84.26,83.84,84.24,51813.1387611318,48.5661,48.728,48.4852,48.7165,51813.1388
2008-05-13 10:20:00,84.25,84.32,84.02,84.32,46183.54219553599,48.7223,48.7627,48.5892,48.7627,46183.5422
2008-05-13 10:25:00,84.32,84.37,84.13,84.16,57442.735326727605,48.7627,48.7917,48.6529,48.6702,57442.7353
2008-05-13 10:30:00,84.14,84.31,84.14,84.25,32630.809722805338,48.6586,48.757,48.6586,48.7223,32630.8097
2008-05-13 10:35:00,84.29,84.47,84.27,84.45,41596.46351245792,48.7454,48.8495,48.7338,48.8379,41596.4635
2008-05-13 10:40:00,84.45,84.49,84.27,84.46,52855.65664364954,48.8379,48.861,48.7338,48.8437,52855.6566
2008-05-13 10:45:00,84.47,84.94,84.38,84.44,226330.63229460188,48.8495,49.1213,48.7974,48.8321,226330.6323
2008-05-13 10:50:00,84.48,84.58,84.42,84.53,38260.40628840114,48.8553,48.9131,48.8206,48.8842,38260.4063
2008-05-13 10:55:00,84.54,84.71,84.51,84.66,56504.46923246163,48.89,48.9883,48.8726,48.9594,56504.4692
2008-05-13 11:00:00,84.65,84.79,84.61,84.76,43577.24748924163,48.9536,49.0345,48.9304,49.0172,43577.2475
2008-05-13 11:05:00,84.73,84.97,84.73,84.87,59319.26751525954,48.9998,49.1386,48.9998,49.0808,59319.2675
2008-05-13 11:10:00,84.9,85.49,84.89,85.4,193282.81541878945,49.0982,49.4394,49.0924,49.3873,193282.8154
2008-05-13 11:15:00,85.38,85.76,85.32,85.5,158045.71098968975,49.3757,49.5955,49.341,49.4451,158045.711
2008-05-13 11:20:00,85.5,85.76,85.47,85.58,98100.93274491956,49.4451,49.5955,49.4278,49.4914,98100.9327
2008-05-13 11:25:00,85.57,85.69,85.41,85.48,67763.66236365326,49.4856,49.555,49.3931,49.4336,67763.6624
2008-05-13 11:30:00,85.48,85.5,85.37,85.49,40136.93847693308,49.4336,49.4451,49.37,49.4394,40136.9385
2008-05-13 11:35:00,85.48,85.72,85.48,85.66,71516.72674071713,49.4336,49.5724,49.4336,49.5377,71516.7267
2008-05-13 11:40:00,85.66,85.85,85.59,85.61,107379.34189932748,49.5377,49.6475,49.4972,49.5088,107379.3419
2008-05-13 11:45:00,85.62,85.69,85.43,85.55,47434.56365455728,49.5145,49.555,49.4047,49.4741,47434.5637
2008-05-13 11:50:00,85.53,85.8,85.43,85.75,53793.92273791551,49.4625,49.6186,49.4047,49.5897,53793.9227
2008-05-13 11:55:00,85.75,85.81,85.61,85.63,52230.14591413889,49.5897,49.6244,49.5088,49.5203,52230.1459
2008-05-13 12:00:00,85.6,85.75,85.38,85.51,98830.69526268198,49.503,49.5897,49.3757,49.4509,98830.6953
2008-05-13 12:05:00,85.49,85.5,85.27,85.49,124163.87980786312,49.4394,49.4451,49.3121,49.4394,124163.8798
2008-05-13 12:10:00,85.46,85.69,85.32,85.67,80586.63231862149,49.422,49.555,49.341,49.5435,80586.6323
2008-05-13 12:15:00,85.68,85.71,85.32,85.39,104460.29182827778,49.5492,49.5666,49.341,49.3815,104460.2918
2008-05-13 12:20:00,85.37,85.49,85.29,85.44,35445.608005603244,49.37,49.4394,49.3237,49.4104,35445.608
2008-05-13 12:25:00,85.44,85.66,85.41,85.58,33047.81687581243,49.4104,49.5377,49.3931,49.4914,33047.8169
2008-05-13 12:30:00,85.57,85.57,85.36,85.41,35966.86694686212,49.4856,49.4856,49.3642,49.3931,35966.8669
2008-05-13 12:35:00,85.4,85.53,85.35,85.53,39302.92417091889,49.3873,49.4625,49.3584,49.4625,39302.9242
2008-05-13 12:40:00,85.51,85.55,85.43,85.51,32318.054358050013,49.4509,49.4741,49.4047,49.4509,32318.0544
2008-05-13 12:45:00,85.49,85.8,85.49,85.72,43890.00285399696,49.4394,49.6186,49.4394,49.5724,43890.0029
2008-05-13 12:50:00,85.74,85.78,85.65,85.72,32839.31329930889,49.5839,49.6071,49.5319,49.5724,32839.3133
2008-05-13 12:55:00,85.73,85.8,85.7,85.74,43785.75106574518,49.5781,49.6186,49.5608,49.5839,43785.7511
2008-05-13 13:00:00,85.73,85.74,85.56,85.61,44724.01716001115,49.5781,49.5839,49.4798,49.5088,44724.0172
2008-05-13 13:05:00,85.59,85.64,85.56,85.64,23248.148780145657,49.4972,49.5261,49.4798,49.5261,23248.1488
2008-05-13 13:10:00,85.65,85.82,85.63,85.75,42430.477818472114,49.5319,49.6302,49.5203,49.5897,42430.4778
2008-05-13 13:15:00,85.75,85.81,85.68,85.81,21371.61659161372,49.5897,49.6244,49.5492,49.6244,21371.6166
2008-05-13 13:20:00,85.81,86.08,85.79,86.06,70474.20885819939,49.6244,49.7806,49.6128,49.769,70474.2089
2008-05-13 13:25:00,86.06,86.09,85.99,86.09,34194.58654658195,49.769,49.7863,49.7285,49.7863,34194.5865
2008-05-13 13:30:00,86.07,86.12,85.96,86.07,53793.92273791551,49.7748,49.8037,49.7112,49.7748,53793.9227
2008-05-13 13:35:00,86.1,86.17,86.07,86.17,38677.41344140824,49.7921,49.8326,49.7748,49.8326,38677.4134
2008-05-13 13:40:00,86.17,86.19,86.09,86.15,29816.01144000743,49.8326,49.8442,49.7863,49.821,29816.0114
2008-05-13 13:45:00,86.14,86.2,86.07,86.15,37113.63661763163,49.8153,49.85,49.7748,49.821,37113.6366
2008-05-13 13:50:00,86.16,86.2,85.87,85.97,76103.80542379519,49.8268,49.85,49.6591,49.7169,76103.8054
2008-05-13 13:55:00,85.98,86.03,85.81,86.0,65887.13017512132,49.7227,49.7516,49.6244,49.7343,65887.1302
2008-05-13 14:00:00,86.0,86.17,85.96,85.98,62863.82831581987,49.7343,49.8326,49.7112,49.7227,62863.8283
2008-05-13 14:05:00,85.98,86.17,85.96,86.09,47747.3190193126,49.7227,49.8326,49.7112,49.7863,47747.319
2008-05-13 14:10:00,86.11,86.2,86.01,86.02,59840.52645651841,49.7979,49.85,49.7401,49.7459,59840.5265
2008-05-13 14:15:00,86.02,86.15,85.96,86.13,55774.70671469922,49.7459,49.821,49.7112,49.8095,55774.7067
2008-05-13 14:20:00,86.12,86.12,85.96,85.96,101853.99712198344,49.8037,49.8037,49.7112,49.7112,101853.9971
2008-05-13 14:25:00,85.98,86.01,85.82,85.94,104877.29898128488,49.7227,49.7401,49.6302,49.6996,104877.299
2008-05-13 14:30:00,85.94,86.05,85.84,85.98,49832.354784348085,49.6996,49.7632,49.6418,49.7227,49832.3548
2008-05-13 14:35:00,85.97,86.14,85.97,86.07,377704.2288361781,49.7169,49.8153,49.7169,49.7748,377704.2288
2008-05-13 14:40:00,86.08,86.12,86.0,86.11,52334.39770239067,49.7806,49.8037,49.7343,49.7979,52334.3977
2008-05-13 14:45:00,86.1,86.14,86.0,86.04,38781.665229660015,49.7921,49.8153,49.7343,49.7574,38781.6652
2008-05-13 14:50:00,86.05,86.13,86.0,86.02,49728.10299609631,49.7632,49.8095,49.7343,49.7459,49728.103
2008-05-13 14:55:00,86.03,86.18,86.03,86.12,46600.549348543085,49.7516,49.8384,49.7516,49.8037,46600.5493
2008-05-13 15:00:00,86.11,86.23,86.11,86.2,41909.21887721324,49.7979,49.8673,49.7979,49.85,41909.2189
2008-05-13 15:05:00,86.23,86.33,86.16,86.2,66408.38911638019,49.8673,49.9251,49.8268,49.85,66408.3891
2008-05-13 15:10:00,86.21,86.29,86.04,86.04,49102.59226658566,49.8557,49.902,49.7574,49.7574,49102.5923
2008-05-13 15:15:00,86.05,86.11,85.99,86.1,46913.30471329841,49.7632,49.7979,49.7285,49.7921,46913.3047
2008-05-13 15:20:00,86.07,86.22,86.02,86.15,77771.83403582359,49.7748,49.8615,49.7459,49.821,77771.834
2008-05-13 15:25:00,86.17,86.18,86.04,86.07,71412.47495246536,49.8326,49.8384,49.7574,49.7748,71412.475
2008-05-13 15:30:00,86.1,86.16,86.0,86.09,123121.36192534538,49.7921,49.8268,49.7343,49.7863,123121.3619
2008-05-13 15:35:00,86.08,86.18,86.03,86.16,105607.0614990473,49.7806,49.8384,49.7516,49.8268,105607.0615
2008-05-13 15:40:00,86.16,86.24,86.1,86.1,115093.97422995877,49.8268,49.8731,49.7921,49.7921,115093.9742
2008-05-13 15:45:00,86.13,86.25,86.03,86.21,131148.74962073198,49.8095,49.8789,49.7516,49.8557,131148.7496
2008-05-13 15:50:00,86.19,86.33,86.19,86.3,156586.18595416492,49.8442,49.9251,49.8442,49.9078,156586.186
2008-05-13 15:55:00,86.3,86.43,86.24,86.35,296179.3304232906,49.9078,49.983,49.8731,49.9367,296179.3304
2008-05-14 09:30:00,87.0,87.0,86.57,86.76,98830.69526268198,50.3126,50.3126,50.0639,50.1738,98830.6953
2008-05-14 09:35:00,86.72,87.27,86.62,86.63,94347.86836785568,50.1507,50.4687,50.0928,50.0986,94347.8684
2008-05-14 09:40:00,86.61,86.63,85.98,85.98,140322.90698688812,50.0871,50.0986,49.7227,49.7227,140322.907
2008-05-14 09:45:00,85.99,86.08,85.6,85.75,165134.8325908104,49.7285,49.7806,49.503,49.5897,165134.8326
2008-05-14 09:50:00,85.75,86.13,85.44,85.44,116866.25463023892,49.5897,49.8095,49.4104,49.4104,116866.2546
2008-05-14 09:55:00,85.46,85.68,85.17,85.3,171702.69525067217,49.422,49.5492,49.2543,49.3295,171702.6953
2008-05-14 10:00:00,85.32,85.71,85.25,85.68,159088.2288722075,49.341,49.5666,49.3006,49.5492,159088.2289
2008-05-14 10:05:00,85.71,85.71,85.28,85.41,141678.18023416118,49.5666,49.5666,49.3179,49.3931,141678.1802
2008-05-14 10:10:00,85.42,85.51,85.21,85.33,117804.5207245049,49.3989,49.4509,49.2774,49.3468,117804.5207
2008-05-14 10:15:00,85.35,85.75,85.33,85.73,75061.28754127744,49.3584,49.5897,49.3468,49.5781,75061.2875
2008-05-14 10:20:00,85.75,85.76,85.4,85.53,70369.95706994762,49.5897,49.5955,49.3873,49.4625,70369.9571
2008-05-14 10:25:00,85.54,85.75,85.42,85.75,91845.8254498131,49.4683,49.5897,49.3989,49.5897,91845.8254
2008-05-14 10:30:00,85.74,86.27,85.54,86.26,222056.3089762792,49.5839,49.8904,49.4683,49.8847,222056.309
2008-05-14 10:35:00,86.25,86.39,85.76,86.0,191927.5421715164,49.8789,49.9598,49.5955,49.7343,191927.5422
2008-05-14 10:40:00,86.02,86.27,85.9,86.17,100081.71672170328,49.7459,49.8904,49.6765,49.8326,100081.7167
2008-05-14 10:45:00,86.17,86.35,85.91,86.14,94035.11300310036,49.8326,49.9367,49.6822,49.8153,94035.113
2008-05-14 10:50:00,86.16,86.3,86.01,86.24,44932.5207365147,49.8268,49.9078,49.7401,49.8731,44932.5207
2008-05-14 10:55:00,86.24,86.5,86.03,86.1,95703.14161512876,49.8731,50.0234,49.7516,49.7921,95703.1416
2008-05-14 11:00:00,86.12,86.13,85.96,86.07,40658.19741819195,49.8037,49.8095,49.7112,49.7748,40658.1974
2008-05-14 11:05:00,86.09,86.28,86.07,86.14,34507.34191133727,49.7863,49.8962,49.7748,49.8153,34507.3419
2008-05-14 11:10:00,86.16,86.28,86.11,86.23,43472.99570098986,49.8268,49.8962,49.7979,49.8673,43472.9957
2008-05-14 11:15:00,86.23,86.45,86.13,86.29,70786.9642229547,49.8673,49.9945,49.8095,49.902,70786.9642
2008-05-14 11:20:00,86.27,86.3,86.1,86.12,43681.49927749341,49.8904,49.9078,49.7921,49.8037,43681.4993
2008-05-14 11:25:00,86.1,86.22,85.98,86.02,26792.709580705978,49.7921,49.8615,49.7227,49.7459,26792.7096
2008-05-14 11:30:00,86.05,86.07,85.9,85.93,22414.13447413146,49.7632,49.7748,49.6765,49.6938,22414.1345
2008-05-14 11:35:00,85.92,85.94,85.77,85.79,34611.593699589044,49.688,49.6996,49.6013,49.6128,34611.5937
2008-05-14 11:40:00,85.8,86.15,85.77,86.15,28356.48640448259,49.6186,49.821,49.6013,49.821,28356.4864
2008-05-14 11:45:00,86.15,86.23,86.06,86.16,41492.21172420615,49.821,49.8673,49.769,49.8268,41492.2117
2008-05-14 11:50:00,86.16,86.17,85.98,86.04,30441.52216951808,49.8268,49.8326,49.7227,49.7574,30441.5222
2008-05-14 11:55:00,86.03,86.19,85.98,86.07,34715.84548784082,49.7516,49.8442,49.7227,49.7748,34715.8455
2008-05-14 12:00:00,86.08,86.23,86.0,86.17,35237.104429099694,49.7806,49.8673,49.7343,49.8326,35237.1044
2008-05-14 12:05:00,86.18,86.46,86.09,86.09,14282.49499049307,49.8384,50.0003,49.7863,49.7863,14282.495
2008-05-14 12:10:00,86.11,86.19,86.02,86.14,27939.47925147549,49.7979,49.8442,49.7459,49.8153,27939.4793
2008-05-14 12:15:00,86.15,86.27,86.1,86.27,20641.8540738513,49.821,49.8904,49.7921,49.8904,20641.8541
2008-05-14 12:20:00,86.26,86.36,86.22,86.23,23769.407721404525,49.8847,49.9425,49.8615,49.8673,23769.4077
2008-05-14 12:25:00,86.23,86.46,86.23,86.31,44724.01716001115,49.8673,50.0003,49.8673,49.9136,44724.0172
2008-05-14 12:30:00,86.31,86.34,86.23,86.24,20224.846920844204,49.9136,49.9309,49.8673,49.8731,20224.8469
2008-05-14 12:35:00,86.24,86.29,86.15,86.19,33152.06866406421,49.8731,49.902,49.821,49.8442,33152.0687
2008-05-14 12:40:00,86.2,86.25,86.16,86.2,23039.645203642107,49.85,49.8789,49.8268,49.85,23039.6452
2008-05-14 12:45:00,86.2,86.2,86.1,86.18,26479.954215950656,49.85,49.85,49.7921,49.8384,26479.9542
2008-05-14 12:50:00,86.18,86.25,86.13,86.14,36696.62946462453,49.8384,49.8789,49.8095,49.8153,36696.6295
2008-05-14 12:55:00,86.14,86.29,86.11,86.26,23873.6595096563,49.8153,49.902,49.7979,49.8847,23873.6595
2008-05-14 13:00:00,86.26,86.39,86.25,86.36,49206.84405483744,49.8847,49.9598,49.8789,49.9425,49206.8441
2008-05-14 13:05:00,86.36,86.49,86.33,86.37,65365.87123386245,49.9425,50.0177,49.9251,49.9483,65365.8712
2008-05-14 13:10:00,86.38,86.48,86.35,86.41,34298.83833483372,49.954,50.0119,49.9367,49.9714,34298.8383
2008-05-14 13:15:00,86.41,86.49,86.33,86.37,56191.71386770631,49.9714,50.0177,49.9251,49.9483,56191.7139
2008-05-14 13:20:00,86.35,86.38,86.2,86.32,70474.20885819939,49.9367,49.954,49.85,49.9193,70474.2089
2008-05-14 13:25:00,86.32,86.32,86.25,86.32,25854.44348644001,49.9193,49.9193,49.8789,49.9193,25854.4435
2008-05-14 13:30:00,86.33,86.44,86.32,86.43,59006.51215050422,49.9251,49.9887,49.9193,49.983,59006.5122
2008-05-14 13:35:00,86.43,86.47,86.36,86.36,39094.42059441534,49.983,50.0061,49.9425,49.9425,39094.4206
2008-05-14 13:40:00,86.38,86.51,86.34,86.45,31692.54362853937,49.954,50.0292,49.9309,49.9945,31692.5436
2008-05-14 13:45:00,86.45,86.52,86.39,86.43,28356.48640448259,49.9945,50.035,49.9598,49.983,28356.4864
2008-05-14 13:50:00,86.43,86.43,86.27,86.28,25750.191698188235,49.983,49.983,49.8904,49.8962,25750.1917
2008-05-14 13:55:00,86.3,86.38,86.2,86.22,25854.44348644001,49.9078,49.954,49.85,49.8615,25854.4435
2008-05-14 14:00:00,86.24,86.28,86.19,86.23,27730.97567497195,49.8731,49.8962,49.8442,49.8673,27730.9757
2008-05-14 14:05:00,86.22,86.22,86.03,86.1,115927.98853597297,49.8615,49.8615,49.7516,49.7921,115927.9885
2008-05-14 14:10:00,86.09,86.17,86.01,86.13,102688.01142799764,49.7863,49.8326,49.7401,49.8095,102688.0114
2008-05-14 14:15:00,86.11,86.17,85.96,85.96,84756.70384869246,49.7979,49.8326,49.7112,49.7112,84756.7038
2008-05-14 14:20:00,85.97,86.14,85.96,85.96,167115.61656759412,49.7169,49.8153,49.7112,49.7112,167115.6166
2008-05-14 14:25:00,85.96,86.19,85.92,86.1,100081.71672170328,49.7112,49.8442,49.688,49.7921,100081.7167
2008-05-14 14:30:00,86.11,86.39,86.11,86.2,90803.30756729536,49.7979,49.9598,49.7979,49.85,90803.3076
2008-05-14 14:35:00,86.2,86.24,85.98,86.06,47747.3190193126,49.85,49.8731,49.7227,49.769,47747.319
2008-05-14 14:40:00,86.03,86.19,86.03,86.11,43264.49212448631,49.7516,49.8442,49.7516,49.7979,43264.4921
2008-05-14 14:45:00,86.14,86.2,86.09,86.09,24707.673815670496,49.8153,49.85,49.7863,49.7863,24707.6738
2008-05-14 14:50:00,86.1,86.16,86.01,86.11,73184.75535274552,49.7921,49.8268,49.7401,49.7979,73184.7554
2008-05-14 14:55:00,86.12,86.2,86.01,86.07,44515.5135835076,49.8037,49.85,49.7401,49.7748,44515.5136
2008-05-14 15:00:00,86.08,86.13,85.97,86.03,58068.24605623825,49.7806,49.8095,49.7169,49.7516,58068.2461
2008-05-14 15:05:00,86.05,86.1,85.89,85.91,64427.60513959648,49.7632,49.7921,49.6707,49.6822,64427.6051
2008-05-14 15:10:00,85.92,86.02,85.89,85.91,77146.32330631293,49.688,49.7459,49.6707,49.6822,77146.3233
2008-05-14 15:15:00,85.92,85.98,85.77,85.84,71099.71958771003,49.688,49.7227,49.6013,49.6418,71099.7196
2008-05-14 15:20:00,85.84,85.86,85.67,85.73,84652.45206044069,49.6418,49.6533,49.5435,49.5781,84652.4521
2008-05-14 15:25:00,85.73,85.84,85.66,85.74,152833.12157710103,49.5781,49.6418,49.5377,49.5839,152833.1216
2008-05-14 15:30:00,85.74,85.77,85.48,85.5,66825.39626938729,49.5839,49.6013,49.4336,49.4451,66825.3963
2008-05-14 15:35:00,85.49,85.49,85.25,85.35,112591.93131191618,49.4394,49.4394,49.3006,49.3584,112591.9313
2008-05-14 15:40:00,85.36,85.43,85.1,85.1,129793.47637345892,49.3642,49.4047,49.2138,49.2138,129793.4764
2008-05-14 15:45:00,85.11,85.27,85.04,85.21,131982.76392674618,49.2196,49.3121,49.1791,49.2774,131982.7639
2008-05-14 15:50:00,85.21,85.26,84.97,85.02,198599.6566196299,49.2774,49.3063,49.1386,49.1676,198599.6566
2008-05-14 15:55:00,85.02,85.28,84.92,85.02,298160.1144000743,49.1676,49.3179,49.1097,49.1676,298160.1144
2008-05-15 09:30:00,86.55,86.81,86.01,86.24,144075.971363952,50.0524,50.2027,49.7401,49.8731,144075.9714
2008-05-15 09:35:00,86.28,86.86,86.04,86.49,92679.8397558273,49.8962,50.2316,49.7574,50.0177,92679.8398
2008-05-15 09:40:00,86.54,86.62,86.29,86.39,104147.53646352248,50.0466,50.0928,49.902,49.9598,104147.5365
2008-05-15 09:45:00,86.38,86.57,86.31,86.36,96120.14876813584,49.954,50.0639,49.9136,49.9425,96120.1488
2008-05-15 09:50:00,86.36,86.64,86.29,86.47,89760.78968477761,49.9425,50.1044,49.902,50.0061,89760.7897
2008-05-15 09:55:00,86.45,86.7,86.44,86.6,96120.14876813584,49.9945,50.1391,49.9887,50.0813,96120.1488
2008-05-15 10:00:00,86.63,86.75,86.46,86.62,128333.9513379341,50.0986,50.168,50.0003,50.0928,128333.9513
2008-05-15 10:05:00,86.61,86.72,86.41,86.54,159817.99138996992,50.0871,50.1507,49.9714,50.0466,159817.9914
2008-05-15 10:10:00,86.54,86.63,86.48,86.59,111653.6652176502,50.0466,50.0986,50.0119,50.0755,111653.6652
2008-05-15 10:15:00,86.59,86.68,86.59,86.61,134797.5622095441,50.0755,50.1275,50.0755,50.0871,134797.5622
2008-05-15 10:20:00,86.6,86.64,86.46,86.56,130523.23889122136,50.0813,50.1044,50.0003,50.0581,130523.2389
2008-05-15 10:25:00,86.57,86.9,86.55,86.9,83505.68238967116,50.0639,50.2548,50.0524,50.2548,83505.6824
2008-05-15 10:30:00,86.9,86.9,86.5,86.67,129584.97279695538,50.2548,50.2548,50.0234,50.1218,129584.9728
2008-05-15 10:35:00,86.69,86.87,86.67,86.74,77667.5822475718,50.1333,50.2374,50.1218,50.1622,77667.5822
2008-05-15 10:40:00,86.77,87.0,86.71,86.97,90699.0557790436,50.1796,50.3126,50.1449,50.2952,90699.0558
2008-05-15 10:45:00,86.96,87.09,86.94,87.04,92367.08439107196,50.2895,50.3646,50.2779,50.3357,92367.0844
2008-05-15 10:50:00,87.05,87.11,86.96,87.02,56504.46923246163,50.3415,50.3762,50.2895,50.3242,56504.4692
2008-05-15 10:55:00,86.98,87.12,86.95,87.11,47747.3190193126,50.301,50.382,50.2837,50.3762,47747.319
2008-05-15 11:00:00,87.08,87.12,86.97,87.1,53064.16022015309,50.3589,50.382,50.2952,50.3704,53064.1602
2008-05-15 11:05:00,87.11,87.18,87.1,87.13,53168.41200840486,50.3762,50.4167,50.3704,50.3878,53168.412
2008-05-15 11:10:00,87.13,87.26,87.1,87.26,82150.4091423981,50.3878,50.463,50.3704,50.463,82150.4091
2008-05-15 11:15:00,87.26,87.32,87.23,87.28,74540.02860001857,50.463,50.4977,50.4456,50.4745,74540.0286
2008-05-15 11:20:00,87.28,87.41,86.9,87.31,211735.38193935348,50.4745,50.5497,50.2548,50.4919,211735.3819
2008-05-15 11:25:00,87.32,87.41,87.28,87.36,50457.865513858735,50.4977,50.5497,50.4745,50.5208,50457.8655
2008-05-15 11:30:00,87.33,87.41,87.23,87.35,90386.30041428829,50.5034,50.5497,50.4456,50.515,90386.3004
2008-05-15 11:35:00,87.33,87.4,87.29,87.39,59319.26751525954,50.5034,50.5439,50.4803,50.5381,59319.2675
2008-05-15 11:40:00,87.38,87.38,87.23,87.26,86424.73246072084,50.5324,50.5324,50.4456,50.463,86424.7325
2008-05-15 11:45:00,87.28,87.55,87.17,87.55,237172.8182727864,50.4745,50.6307,50.4109,50.6307,237172.8183
2008-05-15 11:50:00,87.53,87.69,87.45,87.68,147829.03574101586,50.6191,50.7116,50.5728,50.7058,147829.0357
2008-05-15 11:55:00,87.67,87.8,87.61,87.72,89552.28610827407,50.7001,50.7752,50.6654,50.729,89552.2861
2008-05-15 12:00:00,87.7,87.72,87.43,87.49,99768.96135694794,50.7174,50.729,50.5613,50.596,99768.9614
2008-05-15 12:05:00,87.49,87.49,87.17,87.28,152207.61084759035,50.596,50.596,50.4109,50.4745,152207.6108
2008-05-15 12:10:00,87.26,87.27,87.06,87.13,75999.55363554342,50.463,50.4687,50.3473,50.3878,75999.5536
2008-05-15 12:15:00,87.11,87.15,86.83,87.01,142095.1873871683,50.3762,50.3993,50.2143,50.3184,142095.1874
2008-05-15 12:20:00,86.98,87.02,86.64,86.95,165134.8325908104,50.301,50.3242,50.1044,50.2837,165134.8326
2008-05-15 12:25:00,86.95,87.17,86.75,86.77,150539.582235562,50.2837,50.4109,50.168,50.1796,150539.5822
2008-05-15 12:30:00,86.76,86.92,86.72,86.82,126874.42630240924,50.1738,50.2663,50.1507,50.2085,126874.4263
2008-05-15 12:35:00,86.83,86.93,86.4,86.52,162632.7896727678,50.2143,50.2721,49.9656,50.035,162632.7897
2008-05-15 12:40:00,86.53,86.53,85.64,85.88,437127.7481396894,50.0408,50.0408,49.5261,49.6649,437127.7481
2008-05-15 12:45:00,85.88,86.03,85.42,85.59,256355.14731111284,49.6649,49.7516,49.3989,49.4972,256355.1473
2008-05-15 12:50:00,85.57,85.71,85.43,85.5,190780.77250074685,49.4856,49.5666,49.4047,49.4451,190780.7725
2008-05-15 12:55:00,85.53,85.8,85.44,85.72,143241.9570579378,49.4625,49.6186,49.4104,49.5724,143241.9571
2008-05-15 13:00:00,85.7,86.05,85.6,85.69,192553.05290102703,49.5608,49.7632,49.503,49.555,192553.0529
2008-05-15 13:05:00,85.7,85.71,85.13,85.26,197869.8941018675,49.5608,49.5666,49.2312,49.3063,197869.8941
2008-05-15 13:10:00,85.27,85.4,85.09,85.13,62968.08010407164,49.3121,49.3873,49.208,49.2312,62968.0801
2008-05-15 13:15:00,85.12,85.55,85.08,85.55,62134.06579805745,49.2254,49.4741,49.2022,49.4741,62134.0658
2008-05-15 13:20:00,85.56,85.65,85.23,85.31,103000.76679275294,49.4798,49.5319,49.289,49.3353,103000.7668
2008-05-15 13:25:00,85.3,85.36,85.23,85.26,61717.05864505035,49.3295,49.3642,49.289,49.3063,61717.0586
2008-05-15 13:30:00,85.26,85.58,85.16,85.57,74435.7768117668,49.3063,49.4914,49.2485,49.4856,74435.7768
2008-05-15 13:35:00,85.57,85.8,85.55,85.8,95494.6380386252,49.4856,49.6186,49.4741,49.6186,95494.638
2008-05-15 13:40:00,85.83,85.83,85.49,85.5,65574.37481036599,49.636,49.636,49.4394,49.4451,65574.3748
2008-05-15 13:45:00,85.49,85.7,85.37,85.68,43577.24748924163,49.4394,49.5608,49.37,49.5492,43577.2475
2008-05-15 13:50:00,85.68,85.86,85.6,85.86,49206.84405483744,49.5492,49.6533,49.503,49.6533,49206.8441
2008-05-15 13:55:00,85.86,86.44,85.73,85.73,105190.0543460402,49.6533,49.9887,49.5781,49.5781,105190.0543
2008-05-15 14:00:00,85.73,85.9,85.63,85.82,49623.851207844535,49.5781,49.6765,49.5203,49.6302,49623.8512
2008-05-15 14:05:00,85.81,85.9,85.54,85.54,61508.5550685468,49.6244,49.6765,49.4683,49.4683,61508.5551
2008-05-15 14:10:00,85.58,85.88,85.58,85.88,49206.84405483744,49.4914,49.6649,49.4914,49.6649,49206.8441
2008-05-15 14:15:00,85.89,85.9,85.79,85.86,33360.57224056776,49.6707,49.6765,49.6128,49.6533,33360.5722
2008-05-15 14:20:00,85.89,86.06,85.77,86.02,68701.92845791922,49.6707,49.769,49.6013,49.7459,68701.9285
2008-05-15 14:25:00,86.02,86.33,86.0,86.3,177957.80254577863,49.7459,49.9251,49.7343,49.9078,177957.8025
2008-05-15 14:30:00,86.3,86.3,85.96,86.06,47330.31186630551,49.9078,49.9078,49.7112,49.769,47330.3119
2008-05-15 14:35:00,86.07,86.23,86.07,86.19,29607.507863503884,49.7748,49.8673,49.7748,49.8442,29607.5079
2008-05-15 14:40:00,86.18,86.21,86.09,86.16,25750.191698188235,49.8384,49.8557,49.7863,49.8268,25750.1917
2008-05-15 14:45:00,86.17,86.25,86.15,86.25,28147.982827979045,49.8326,49.8789,49.821,49.8789,28147.9828
2008-05-15 14:50:00,86.26,86.44,86.21,86.43,51500.38339637647,49.8847,49.9887,49.8557,49.983,51500.3834
2008-05-15 14:55:00,86.42,86.43,86.26,86.28,35654.11158210679,49.9772,49.983,49.8847,49.8962,35654.1116
2008-05-15 15:00:00,86.3,86.4,86.21,86.24,39928.434900429536,49.9078,49.9656,49.8557,49.8731,39928.4349
2008-05-15 15:05:00,86.26,86.43,86.22,86.37,41179.45635945082,49.8847,49.983,49.8615,49.9483,41179.4564
2008-05-15 15:10:00,86.39,86.42,86.27,86.28,62551.07295106454,49.9598,49.9772,49.8904,49.8962,62551.073
2008-05-15 15:15:00,86.3,86.41,86.29,86.33,39719.93132392599,49.9078,49.9714,49.902,49.9251,39719.9313
2008-05-15 15:20:00,86.32,86.39,86.2,86.32,59319.26751525954,49.9193,49.9598,49.85,49.9193,59319.2675
2008-05-15 15:25:00,86.33,86.43,86.29,86.31,63280.83546882696,49.9251,49.983,49.902,49.9136,63280.8355
2008-05-15 15:30:00,86.33,86.35,86.23,86.26,73184.75535274552,49.9251,49.9367,49.8673,49.8847,73184.7554
2008-05-15 15:35:00,86.26,86.53,86.24,86.53,123538.36907835248,49.8847,50.0408,49.8731,50.0408,123538.3691
2008-05-15 15:40:00,86.52,86.77,86.52,86.77,236547.30754327573,50.035,50.1796,50.035,50.1796,236547.3075
2008-05-15 15:45:00,86.77,87.91,86.75,87.54,704325.0814289867,50.1796,50.8389,50.168,50.6249,704325.0814
2008-05-15 15:50:00,87.55,87.58,87.02,87.13,317655.1988031561,50.6307,50.648,50.3242,50.3878,317655.1988
2008-05-15 15:55:00,87.12,87.27,87.02,87.21,252914.8382988043,50.382,50.4687,50.3242,50.434,252914.8383
2008-05-16 09:30:00,88.51,89.78,87.53,89.68,814623.4733993639,51.1858,51.9203,50.6191,51.8625,814623.4734
2008-05-16 09:35:00,89.68,89.72,89.03,89.72,266154.81540677964,51.8625,51.8856,51.4866,51.8856,266154.8154
2008-05-16 09:40:00,89.72,90.04,89.41,89.61,186819.20454717943,51.8856,52.0706,51.7063,51.822,186819.2045
2008-05-16 09:45:00,89.62,89.71,89.25,89.5,130835.99425597666,51.8278,51.8798,51.6138,51.7584,130835.9943
2008-05-16 09:50:00,89.56,89.69,89.46,89.46,147203.52501150523,51.7931,51.8682,51.7352,51.7352,147203.525
2008-05-16 09:55:00,89.49,89.67,89.47,89.6,109672.8812408665,51.7526,51.8567,51.741,51.8162,109672.8812
2008-05-16 10:00:00,89.61,89.97,89.59,89.85,151477.84832982798,51.822,52.0302,51.8104,51.9608,151477.8483
2008-05-16 10:05:00,89.87,90.12,89.84,90.01,229562.43773040688,51.9723,52.1169,51.955,52.0533,229562.4377
2008-05-16 10:10:00,90.0,90.13,89.73,89.76,219450.0142699848,52.0475,52.1227,51.8914,51.9087,219450.0143
2008-05-16 10:15:00,89.77,90.08,89.67,90.0,164196.56649654443,51.9145,52.0938,51.8567,52.0475,164196.5665
2008-05-16 10:20:00,89.99,90.01,89.56,89.61,109777.13302911828,52.0417,52.0533,51.7931,51.822,109777.133
2008-05-16 10:25:00,89.61,89.83,89.56,89.58,103730.52931051535,51.822,51.9492,51.7931,51.8046,103730.5293
2008-05-16 10:30:00,89.59,89.88,89.47,89.67,212048.1373041088,51.8104,51.9781,51.741,51.8567,212048.1373
2008-05-16 10:35:00,89.66,89.78,89.53,89.59,106441.0758050615,51.8509,51.9203,51.7757,51.8104,106441.0758
2008-05-16 10:40:00,89.55,89.64,89.35,89.62,163883.81113178912,51.7873,51.8393,51.6716,51.8278,163883.8111
2008-05-16 10:45:00,89.63,89.8,89.59,89.71,141573.9284459094,51.8335,51.9319,51.8104,51.8798,141573.9284
2008-05-16 10:50:00,89.72,89.94,89.64,89.87,139697.3962573775,51.8856,52.0128,51.8393,51.9723,139697.3963
2008-05-16 10:55:00,89.87,90.11,89.79,89.98,118325.77966576377,51.9723,52.1111,51.9261,52.0359,118325.7797
2008-05-16 11:00:00,89.98,90.0,89.8,89.86,96745.6594976465,52.0359,52.0475,51.9319,51.9666,96745.6595
2008-05-16 11:05:00,89.86,89.95,89.78,89.93,114155.7081356928,51.9666,52.0186,51.9203,52.007,114155.7081
2008-05-16 11:10:00,89.93,89.97,89.78,89.91,75061.28754127744,52.007,52.0302,51.9203,51.9955,75061.2875
2008-05-16 11:15:00,89.88,89.92,89.78,89.84,69640.19455218519,51.9781,52.0012,51.9203,51.955,69640.1946
2008-05-16 11:20:00,89.84,89.96,89.68,89.68,125206.39769038088,51.955,52.0244,51.8625,51.8625,125206.3977
2008-05-16 11:25:00,89.68,89.93,89.66,89.86,97475.42201540893,51.8625,52.007,51.8509,51.9666,97475.422
2008-05-16 11:30:00,89.84,90.0,89.75,90.0,87467.25034323859,51.955,52.0475,51.9029,52.0475,87467.2503
2008-05-16 11:35:00,90.01,90.09,89.93,90.07,146265.25891723926,52.0533,52.0996,52.007,52.088,146265.2589
2008-05-16 11:40:00,90.05,90.14,89.95,90.01,107900.60084058634,52.0764,52.1285,52.0186,52.0533,107900.6008
2008-05-16 11:45:00,90.01,90.16,89.9,90.13,93930.86121484858,52.0533,52.14,51.9897,52.1227,93930.8612
2008-05-16 11:50:00,90.15,90.25,90.07,90.18,72871.99998799019,52.1343,52.1921,52.088,52.1516,72872.0
2008-05-16 11:55:00,90.19,90.25,90.03,90.21,70474.20885819939,52.1574,52.1921,52.0649,52.169,70474.2089
2008-05-16 12:00:00,90.2,90.22,90.09,90.17,38573.16165315647,52.1632,52.1747,52.0996,52.1458,38573.1617
2008-05-16 12:05:00,90.16,90.2,90.05,90.16,70786.9642229547,52.14,52.1632,52.0764,52.14,70786.9642
2008-05-16 12:10:00,90.16,90.32,90.16,90.23,66408.38911638019,52.14,52.2326,52.14,52.1805,66408.3891
2008-05-16 12:15:00,90.26,90.54,90.21,90.54,99664.70956869615,52.1979,52.3598,52.169,52.3598,99664.7096
2008-05-16 12:20:00,90.51,90.54,90.37,90.41,55149.19598518857,52.3424,52.3598,52.2615,52.2846,55149.196
2008-05-16 12:25:00,90.4,90.49,90.19,90.2,77250.57509456472,52.2788,52.3309,52.1574,52.1632,77250.5751
2008-05-16 12:30:00,90.17,90.37,90.09,90.32,130731.7424677249,52.1458,52.2615,52.0996,52.2326,130731.7425
2008-05-16 12:35:00,90.34,90.42,90.18,90.21,76208.05721204697,52.2441,52.2904,52.1516,52.169,76208.0572
2008-05-16 12:40:00,90.21,90.39,90.18,90.22,60361.78539777728,52.169,52.2731,52.1516,52.1747,60361.7854
2008-05-16 12:45:00,90.2,90.34,90.0,90.2,112696.18310016795,52.1632,52.2441,52.0475,52.1632,112696.1831
2008-05-16 12:50:00,90.21,90.21,89.87,89.91,161069.0128489912,52.169,52.169,51.9723,51.9955,161069.0128
2008-05-16 12:55:00,89.89,89.94,89.8,89.88,178583.31327528926,51.9839,52.0128,51.9319,51.9781,178583.3133
2008-05-16 13:00:00,89.87,90.07,89.83,89.94,177436.54360451974,51.9723,52.088,51.9492,52.0128,177436.5436
2008-05-16 13:05:00,89.94,89.97,89.84,89.94,105294.30613429198,52.0128,52.0302,51.955,52.0128,105294.3061
2008-05-16 13:10:00,89.93,89.98,89.77,89.78,71099.71958771003,52.007,52.0359,51.9145,51.9203,71099.7196
2008-05-16 13:15:00,89.78,89.91,89.73,89.89,68597.67666966745,51.9203,51.9955,51.8914,51.9839,68597.6767
2008-05-16 13:20:00,89.88,89.94,89.71,89.87,135110.3175742994,51.9781,52.0128,51.8798,51.9723,135110.3176
2008-05-16 13:25:00,89.88,90.05,89.88,89.96,72559.24462323487,51.9781,52.0764,51.9781,52.0244,72559.2446
2008-05-16 13:30:00,89.96,90.02,89.92,89.97,54419.43346742616,52.0244,52.0591,52.0012,52.0302,54419.4335
2008-05-16 13:35:00,89.96,90.02,89.92,89.96,77667.5822475718,52.0244,52.0591,52.0012,52.0244,77667.5822
2008-05-16 13:40:00,89.96,90.02,89.9,89.92,73289.00714099729,52.0244,52.0591,51.9897,52.0012,73289.0071
2008-05-16 13:45:00,89.94,90.15,89.92,90.15,46287.79398378776,52.0128,52.1343,52.0012,52.1343,46287.794
2008-05-16 13:50:00,90.14,90.31,90.07,90.17,91116.06293205069,52.1285,52.2268,52.088,52.1458,91116.0629
2008-05-16 13:55:00,90.17,90.36,90.12,90.25,86424.73246072084,52.1458,52.2557,52.1169,52.1921,86424.7325
2008-05-16 14:00:00,90.21,90.25,90.12,90.19,84026.94133093003,52.169,52.1921,52.1169,52.1574,84026.9413
2008-05-16 14:05:00,90.19,90.25,90.15,90.18,93513.85406184148,52.1574,52.1921,52.1343,52.1516,93513.8541
2008-05-16 14:10:00,90.18,90.28,90.02,90.07,170347.42200339912,52.1516,52.2094,52.0591,52.088,170347.422
2008-05-16 14:15:00,90.05,90.13,89.97,90.07,80378.12874211794,52.0764,52.1227,52.0302,52.088,80378.1287
2008-05-16 14:20:00,90.06,90.14,90.03,90.05,105607.0614990473,52.0822,52.1285,52.0649,52.0764,105607.0615
2008-05-16 14:25:00,90.04,90.13,89.91,90.05,131878.5121384944,52.0706,52.1227,51.9955,52.0764,131878.5121
2008-05-16 14:30:00,90.04,90.06,89.93,89.95,101645.49354547988,52.0706,52.0822,52.007,52.0186,101645.4935
2008-05-16 14:35:00,89.94,90.24,89.92,90.2,93096.8469088344,52.0128,52.1863,52.0012,52.1632,93096.8469
2008-05-16 14:40:00,90.19,90.27,90.12,90.26,33569.0758170713,52.1574,52.2037,52.1169,52.1979,33569.0758
2008-05-16 14:45:00,90.24,90.33,90.2,90.22,51083.37624336938,52.1863,52.2384,52.1632,52.1747,51083.3762
2008-05-16 14:50:00,90.24,90.32,90.2,90.3,40970.95278294728,52.1863,52.2326,52.1632,52.221,40970.9528
2008-05-16 14:55:00,90.29,90.42,90.26,90.35,77563.33045932003,52.2152,52.2904,52.1979,52.2499,77563.3305
2008-05-16 15:00:00,90.35,90.39,90.22,90.24,60257.53360952551,52.2499,52.2731,52.1747,52.1863,60257.5336
2008-05-16 15:05:00,90.23,90.43,90.17,90.36,89135.27895526697,52.1805,52.2962,52.1458,52.2557,89135.279
2008-05-16 15:10:00,90.35,90.38,90.27,90.36,98413.68810967488,52.2499,52.2673,52.2037,52.2557,98413.6881
2008-05-16 15:15:00,90.34,90.47,90.31,90.47,56295.96565595809,52.2441,52.3193,52.2268,52.3193,56295.9657
2008-05-16 15:20:00,90.47,90.6,90.46,90.55,80378.12874211794,52.3193,52.3945,52.3135,52.3656,80378.1287
2008-05-16 15:25:00,90.54,90.64,90.4,90.5,142095.1873871683,52.3598,52.4176,52.2788,52.3367,142095.1874
2008-05-16 15:30:00,90.49,90.68,90.47,90.67,163571.05576703377,52.3309,52.4408,52.3193,52.435,163571.0558
2008-05-16 15:35:00,90.68,90.87,90.66,90.82,152520.36621234572,52.4408,52.5506,52.4292,52.5217,152520.3662
2008-05-16 15:40:00,90.82,91.06,90.82,90.93,198912.41198438525,52.5217,52.6605,52.5217,52.5853,198912.412
2008-05-16 15:45:00,90.92,91.03,90.85,90.95,143867.46778744846,52.5796,52.6432,52.5391,52.5969,143867.4678
2008-05-16 15:50:00,90.95,90.96,90.7,90.74,187027.70812368297,52.5969,52.6027,52.4523,52.4755,187027.7081
2008-05-16 15:55:00,90.73,91.08,90.73,91.06,215175.690951662,52.4697,52.6721,52.4697,52.6605,215175.691
2008-05-19 09:30:00,91.46,92.23,90.76,91.14,159713.73960171817,52.8918,53.3371,52.487,52.7068,159713.7396
2008-05-19 09:35:00,91.13,91.51,91.13,91.37,61300.05149204325,52.701,52.9208,52.701,52.8398,61300.0515
2008-05-19 09:40:00,91.37,91.73,91.33,91.52,96537.15592114294,52.8398,53.048,52.8167,52.9265,96537.1559
2008-05-19 09:45:00,91.55,91.83,91.52,91.8,104356.040040026,52.9439,53.1058,52.9265,53.0885,104356.04
2008-05-19 09:50:00,91.8,91.84,91.39,91.4,123955.37623135957,53.0885,53.1116,52.8514,52.8571,123955.3762
2008-05-19 09:55:00,91.39,91.84,91.28,91.41,155439.4162833954,52.8514,53.1116,52.7877,52.8629,155439.4163
2008-05-19 10:00:00,91.41,91.81,91.3,91.34,172536.70955668637,52.8629,53.0942,52.7993,52.8224,172536.7096
2008-05-19 10:05:00,91.34,91.83,91.3,91.52,104147.53646352248,52.8224,53.1058,52.7993,52.9265,104147.5365
2008-05-19 10:10:00,91.52,91.84,91.48,91.65,119264.04576002972,52.9265,53.1116,52.9034,53.0017,119264.0458
2008-05-19 10:15:00,91.67,92.0,91.53,91.86,120827.82258380634,53.0133,53.2041,52.9323,53.1232,120827.8226
2008-05-19 10:20:00,91.86,91.99,91.77,91.81,94035.11300310036,53.1232,53.1983,53.0711,53.0942,94035.113
2008-05-19 10:25:00,91.82,92.08,91.76,91.8,62134.06579805745,53.1,53.2504,53.0653,53.0885,62134.0658
2008-05-19 10:30:00,91.82,91.96,91.79,91.9,60987.29612728793,53.1,53.181,53.0827,53.1463,60987.2961
2008-05-19 10:35:00,91.88,92.06,91.75,91.85,82254.66093064987,53.1347,53.2388,53.0595,53.1174,82254.6609
2008-05-19 10:40:00,91.84,92.25,91.84,92.16,179104.57221654814,53.1116,53.3487,53.1116,53.2967,179104.5722
2008-05-19 10:45:00,92.13,92.34,92.13,92.33,117074.75820674248,53.2793,53.4007,53.2793,53.395,117074.7582
2008-05-19 10:50:00,92.33,92.33,92.2,92.26,109464.37766436295,53.395,53.395,53.3198,53.3545,109464.3777
2008-05-19 10:55:00,92.27,92.3,92.17,92.18,77459.07867106826,53.3603,53.3776,53.3024,53.3082,77459.0787
2008-05-19 11:00:00,92.19,92.2,92.06,92.16,81316.3948363839,53.314,53.3198,53.2388,53.2967,81316.3948
2008-05-19 11:05:00,92.17,92.18,91.97,92.02,137195.3533393349,53.3024,53.3082,53.1868,53.2157,137195.3533
2008-05-19 11:10:00,92.02,92.02,91.84,91.9,96120.14876813584,53.2157,53.2157,53.1116,53.1463,96120.1488
2008-05-19 11:15:00,91.91,91.91,91.73,91.78,97475.42201540893,53.1521,53.1521,53.048,53.0769,97475.422
2008-05-19 11:20:00,91.78,91.78,91.61,91.67,138863.3819513633,53.0769,53.0769,52.9786,53.0133,138863.382
2008-05-19 11:25:00,91.66,92.03,91.65,91.87,105502.80971079553,53.0075,53.2215,53.0017,53.1289,105502.8097
2008-05-19 11:30:00,91.88,91.97,91.71,91.77,52334.39770239067,53.1347,53.1868,53.0364,53.0711,52334.3977
2008-05-19 11:35:00,91.77,92.08,91.74,92.08,66304.13732812842,53.0711,53.2504,53.0538,53.2504,66304.1373
2008-05-19 11:40:00,92.07,92.18,92.01,92.17,154813.90555388475,53.2446,53.3082,53.2099,53.3024,154813.9056
2008-05-19 11:45:00,92.17,92.17,92.0,92.05,68701.92845791922,53.3024,53.3024,53.2041,53.233,68701.9285
2008-05-19 11:50:00,92.05,92.07,91.89,91.93,59632.02288001486,53.233,53.2446,53.1405,53.1636,59632.0229
2008-05-19 11:55:00,91.96,92.03,91.89,92.03,69327.43918742987,53.181,53.2215,53.1405,53.2215,69327.4392
2008-05-19 12:00:00,92.03,92.22,92.03,92.21,51500.38339637647,53.2215,53.3314,53.2215,53.3256,51500.3834
2008-05-19 12:05:00,92.22,92.43,92.16,92.4,43681.49927749341,53.3314,53.4528,53.2967,53.4354,43681.4993
2008-05-19 12:10:00,92.41,92.57,92.34,92.57,84756.70384869246,53.4412,53.5338,53.4007,53.5338,84756.7038
2008-05-19 12:15:00,92.56,92.64,92.45,92.52,80065.37337736262,53.528,53.5742,53.4644,53.5048,80065.3734
2008-05-19 12:20:00,92.52,92.62,92.39,92.54,58172.497844490026,53.5048,53.5627,53.4297,53.5164,58172.4978
2008-05-19 12:25:00,92.53,92.55,92.37,92.46,50145.110149103406,53.5106,53.5222,53.4181,53.4701,50145.1101
2008-05-19 12:30:00,92.49,92.6,92.43,92.49,49936.60657259986,53.4875,53.5511,53.4528,53.4875,49936.6066
2008-05-19 12:35:00,92.49,92.58,92.43,92.43,64427.60513959648,53.4875,53.5395,53.4528,53.4528,64427.6051
2008-05-19 12:40:00,92.43,92.6,92.43,92.47,58693.7567857489,53.4528,53.5511,53.4528,53.4759,58693.7568
2008-05-19 12:45:00,92.46,92.49,92.31,92.45,54210.929890922605,53.4701,53.4875,53.3834,53.4644,54210.9299
2008-05-19 12:50:00,92.46,92.53,92.39,92.47,58693.7567857489,53.4701,53.5106,53.4297,53.4759,58693.7568
2008-05-19 12:55:00,92.49,92.51,92.44,92.48,32526.557934553563,53.4875,53.4991,53.4586,53.4817,32526.5579
2008-05-19 13:00:00,92.48,92.56,92.43,92.52,44932.5207365147,53.4817,53.528,53.4528,53.5048,44932.5207
2008-05-19 13:05:00,92.52,92.55,92.42,92.45,61508.5550685468,53.5048,53.5222,53.447,53.4644,61508.5551
2008-05-19 13:10:00,92.45,92.66,92.45,92.63,78293.09297708246,53.4644,53.5858,53.4644,53.5685,78293.093
2008-05-19 13:15:00,92.63,92.8,92.63,92.79,67242.40342239439,53.5685,53.6668,53.5685,53.661,67242.4034
2008-05-19 13:20:00,92.78,92.83,92.64,92.73,94139.36479135214,53.6552,53.6841,53.5742,53.6263,94139.3648
2008-05-19 13:25:00,92.73,92.73,92.46,92.49,114051.456347441,53.6263,53.6263,53.4701,53.4875,114051.4563
2008-05-19 13:30:00,92.49,92.5,92.33,92.46,114155.7081356928,53.4875,53.4933,53.395,53.4701,114155.7081
2008-05-19 13:35:00,92.45,92.49,92.32,92.4,81003.63947162859,53.4644,53.4875,53.3892,53.4354,81003.6395
2008-05-19 13:40:00,92.42,92.49,92.37,92.47,105502.80971079553,53.447,53.4875,53.4181,53.4759,105502.8097
2008-05-19 13:45:00,92.45,92.57,92.38,92.55,110715.39912338424,53.4644,53.5338,53.4239,53.5222,110715.3991
2008-05-19 13:50:00,92.55,92.58,92.34,92.36,61821.310433302126,53.5222,53.5395,53.4007,53.4123,61821.3104
2008-05-19 13:55:00,92.35,92.47,92.25,92.41,99664.70956869615,53.4065,53.4759,53.3487,53.4412,99664.7096
2008-05-19 14:00:00,92.43,92.45,92.07,92.09,78605.84834183777,53.4528,53.4644,53.2446,53.2562,78605.8483
2008-05-19 14:05:00,92.09,92.2,92.02,92.02,116762.00284198717,53.2562,53.3198,53.2157,53.2157,116762.0028
2008-05-19 14:10:00,92.04,92.07,91.67,91.79,141261.1730811541,53.2273,53.2446,53.0133,53.0827,141261.1731
2008-05-19 14:15:00,91.83,91.9,91.26,91.9,225705.1215650912,53.1058,53.1463,52.7762,53.1463,225705.1216
2008-05-19 14:20:00,91.9,92.15,91.84,91.96,149914.07150605135,53.1463,53.2909,53.1116,53.181,149914.0715
2008-05-19 14:25:00,91.96,92.04,91.78,91.84,88405.51643750456,53.181,53.2273,53.0769,53.1116,88405.5164
2008-05-19 14:30:00,91.84,91.91,91.73,91.76,58381.001420993576,53.1116,53.1521,53.048,53.0653,58381.0014
2008-05-19 14:35:00,91.76,91.9,91.76,91.89,65365.87123386245,53.0653,53.1463,53.0653,53.1405,65365.8712
2008-05-19 14:40:00,91.88,91.95,91.84,91.84,41596.46351245792,53.1347,53.1752,53.1116,53.1116,41596.4635
2008-05-19 14:45:00,91.84,91.84,91.69,91.71,82150.4091423981,53.1116,53.1116,53.0249,53.0364,82150.4091
2008-05-19 14:50:00,91.71,91.74,91.39,91.52,209441.84259781445,53.0364,53.0538,52.8514,52.9265,209441.8426
2008-05-19 14:55:00,91.52,91.69,91.42,91.69,58589.50499749712,52.9265,53.0249,52.8687,53.0249,58589.505
2008-05-19 15:00:00,91.69,91.84,91.6,91.68,83192.92702491584,53.0249,53.1116,52.9728,53.0191,83192.927
2008-05-19 15:05:00,91.68,91.97,91.64,91.94,101853.99712198344,53.0191,53.1868,52.9959,53.1694,101853.9971
2008-05-19 15:10:00,91.97,92.1,91.83,91.87,169304.90412088137,53.1868,53.262,53.1058,53.1289,169304.9041
2008-05-19 15:15:00,91.86,91.95,91.79,91.86,68597.67666966745,53.1232,53.1752,53.0827,53.1232,68597.6767
2008-05-19 15:20:00,91.86,91.96,91.82,91.92,73706.01429400439,53.1232,53.181,53.1,53.1579,73706.0143
2008-05-19 15:25:00,91.92,91.93,91.77,91.81,70474.20885819939,53.1579,53.1636,53.0711,53.0942,70474.2089
2008-05-19 15:30:00,91.8,91.81,91.36,91.43,112904.6866766715,53.0885,53.0942,52.834,52.8745,112904.6867
2008-05-19 15:35:00,91.44,91.46,91.24,91.24,140218.65519863635,52.8803,52.8918,52.7646,52.7646,140218.6552
2008-05-19 15:40:00,91.24,91.33,91.21,91.3,149705.5679295478,52.7646,52.8167,52.7473,52.7993,149705.5679
2008-05-19 15:45:00,91.29,91.39,91.16,91.39,136257.08724506892,52.7935,52.8514,52.7183,52.8514,136257.0872
2008-05-19 15:50:00,91.39,91.54,91.34,91.52,126040.41199639504,52.8514,52.9381,52.8224,52.9265,126040.412
2008-05-19 15:55:00,91.53,91.65,91.4,91.52,194638.0886660625,52.9323,53.0017,52.8571,52.9265,194638.0887
2008-05-20 09:30:00,92.28,92.83,91.84,92.28,193178.56363053765,53.3661,53.6841,53.1116,53.3661,193178.5636
2008-05-20 09:35:00,92.26,92.54,92.16,92.45,42326.22603022034,53.3545,53.5164,53.2967,53.4644,42326.226
2008-05-20 09:40:00,92.45,92.59,92.02,92.31,90073.54504953294,53.4644,53.5453,53.2157,53.3834,90073.545
2008-05-20 09:45:00,92.34,92.65,92.3,92.34,107692.09726408278,53.4007,53.58,53.3776,53.4007,107692.0973
2008-05-20 09:50:00,92.34,92.6,91.89,91.97,126978.67809066102,53.4007,53.5511,53.1405,53.1868,126978.6781
2008-05-20 09:55:00,91.96,92.46,91.81,92.46,117700.26893625312,53.181,53.4701,53.0942,53.4701,117700.2689
2008-05-20 10:00:00,92.43,92.76,92.42,92.62,112174.92415890908,53.4528,53.6436,53.447,53.5627,112174.9242
2008-05-20 10:05:00,92.61,92.66,92.46,92.52,120202.3118542957,53.5569,53.5858,53.4701,53.5048,120202.3119
2008-05-20 10:10:00,92.52,92.56,92.3,92.49,88301.26464925279,53.5048,53.528,53.3776,53.4875,88301.2646
2008-05-20 10:15:00,92.48,92.53,92.34,92.44,66825.39626938729,53.4817,53.5106,53.4007,53.4586,66825.3963
2008-05-20 10:20:00,92.45,92.72,92.43,92.66,92471.33617932376,53.4644,53.6205,53.4528,53.5858,92471.3362
2008-05-20 10:25:00,92.69,92.75,92.55,92.7,42430.477818472114,53.6032,53.6379,53.5222,53.6089,42430.4778
2008-05-20 10:30:00,92.72,92.77,92.6,92.76,62968.08010407164,53.6205,53.6494,53.5511,53.6436,62968.0801
2008-05-20 10:35:00,92.76,92.83,92.65,92.8,97058.4148624018,53.6436,53.6841,53.58,53.6668,97058.4149
2008-05-20 10:40:00,92.79,93.03,92.76,92.99,162737.04146101957,53.661,53.7998,53.6436,53.7766,162737.0415
2008-05-20 10:45:00,92.99,93.2,92.89,93.18,84443.94848393713,53.7766,53.8981,53.7188,53.8865,84443.9485
2008-05-20 10:50:00,93.21,93.4,93.13,93.27,68806.180246171,53.9039,54.0138,53.8576,53.9386,68806.1802
2008-05-20 10:55:00,93.27,93.54,92.28,93.49,123121.36192534538,53.9386,54.0947,53.3661,54.0658,123121.3619
2008-05-20 11:00:00,93.48,93.59,93.44,93.46,150748.08581206555,54.06,54.1236,54.0369,54.0485,150748.0858
2008-05-20 11:05:00,93.46,93.61,93.38,93.42,139697.3962573775,54.0485,54.1352,54.0022,54.0253,139697.3963
2008-05-20 11:10:00,93.41,93.5,93.36,93.4,99664.70956869615,54.0195,54.0716,53.9906,54.0138,99664.7096
2008-05-20 11:15:00,93.39,93.4,93.12,93.2,140427.1587751399,54.008,54.0138,53.8518,53.8981,140427.1588
2008-05-20 11:20:00,93.19,93.25,93.17,93.24,70891.21601120649,53.8923,53.927,53.8807,53.9212,70891.216
2008-05-20 11:25:00,93.24,93.36,93.16,93.17,117804.5207245049,53.9212,53.9906,53.875,53.8807,117804.5207
2008-05-20 11:30:00,93.17,93.25,92.89,93.04,109985.63660562182,53.8807,53.927,53.7188,53.8056,109985.6366
2008-05-20 11:35:00,93.05,93.07,92.78,92.94,142303.69096367183,53.8113,53.8229,53.6552,53.7477,142303.691
2008-05-20 11:40:00,92.94,93.08,92.84,92.94,103834.78109876714,53.7477,53.8287,53.6899,53.7477,103834.7811
2008-05-20 11:45:00,92.94,93.28,92.89,93.27,119785.3047012886,53.7477,53.9444,53.7188,53.9386,119785.3047
2008-05-20 11:50:00,93.27,93.45,93.21,93.42,97162.66665065358,53.9386,54.0427,53.9039,54.0253,97162.6667
2008-05-20 11:55:00,93.41,93.45,93.25,93.25,78814.35191834133,54.0195,54.0427,53.927,53.927,78814.3519
2008-05-20 12:00:00,93.26,93.4,93.1,93.31,99977.4649334515,53.9328,54.0138,53.8403,53.9617,99977.4649
2008-05-20 12:05:00,93.29,93.43,93.19,93.23,81629.15020113923,53.9501,54.0311,53.8923,53.9154,81629.1502
2008-05-20 12:10:00,93.23,93.27,93.16,93.21,76937.81972980939,53.9154,53.9386,53.875,53.9039,76937.8197
2008-05-20 12:15:00,93.21,93.25,93.15,93.22,45036.77252476647,53.9039,53.927,53.8692,53.9097,45036.7725
2008-05-20 12:20:00,93.22,93.38,93.21,93.21,86424.73246072084,53.9097,54.0022,53.9039,53.9039,86424.7325
2008-05-20 12:25:00,93.21,93.32,93.18,93.24,50353.61372560696,53.9039,53.9675,53.8865,53.9212,50353.6137
2008-05-20 12:30:00,93.25,93.3,93.17,93.22,109255.8740878594,53.927,53.9559,53.8807,53.9097,109255.8741
2008-05-20 12:35:00,93.22,93.38,93.15,93.16,67867.91415190503,53.9097,54.0022,53.8692,53.875,67867.9142
2008-05-20 12:40:00,93.16,93.24,93.08,93.19,58589.50499749712,53.875,53.9212,53.8287,53.8923,58589.505
2008-05-20 12:45:00,93.18,93.23,93.12,93.19,29816.01144000743,53.8865,53.9154,53.8518,53.8923,29816.0114
2008-05-20 12:50:00,93.19,93.22,93.03,93.03,79127.10728309664,53.8923,53.9097,53.7998,53.7998,79127.1073
2008-05-20 12:55:00,93.03,93.23,93.03,93.21,45975.03861903244,53.7998,53.9154,53.7998,53.9039,45975.0386
2008-05-20 13:00:00,93.2,93.49,93.14,93.47,74957.03575302567,53.8981,54.0658,53.8634,54.0542,74957.0358
2008-05-20 13:05:00,93.47,93.57,93.43,93.55,69327.43918742987,54.0542,54.1121,54.0311,54.1005,69327.4392
2008-05-20 13:10:00,93.54,93.61,93.5,93.58,57442.735326727605,54.0947,54.1352,54.0716,54.1178,57442.7353
2008-05-20 13:15:00,93.58,93.68,93.49,93.68,114885.4706534552,54.1178,54.1757,54.0658,54.1757,114885.4707
2008-05-20 13:20:00,93.68,93.76,93.54,93.73,96849.91128589828,54.1757,54.2219,54.0947,54.2046,96849.9113
2008-05-20 13:25:00,93.73,93.91,93.69,93.88,136882.59797457958,54.2046,54.3087,54.1815,54.2913,136882.598
2008-05-20 13:30:00,93.89,93.92,93.79,93.79,187653.21885319363,54.2971,54.3145,54.2393,54.2393,187653.2189
2008-05-20 13:35:00,93.79,93.82,93.54,93.57,157524.45204843086,54.2393,54.2566,54.0947,54.1121,157524.452
2008-05-20 13:40:00,93.55,93.55,93.38,93.45,108943.11872310408,54.1005,54.1005,54.0022,54.0427,108943.1187
2008-05-20 13:45:00,93.43,93.45,93.04,93.17,179417.32758130346,54.0311,54.0427,53.8056,53.8807,179417.3276
2008-05-20 13:50:00,93.17,93.23,92.97,93.13,181606.6151345907,53.8807,53.9154,53.7651,53.8576,181606.6151
2008-05-20 13:55:00,93.13,93.13,93.0,93.06,122600.10298408652,53.8576,53.8576,53.7824,53.8171,122600.103
2008-05-20 14:00:00,93.09,93.37,93.06,93.37,97162.66665065358,53.8345,53.9964,53.8171,53.9964,97162.6667
2008-05-20 14:05:00,93.36,93.47,93.34,93.46,129897.72816171072,53.9906,54.0542,53.9791,54.0485,129897.7282
2008-05-20 14:10:00,93.46,93.54,93.39,93.5,96745.6594976465,54.0485,54.0947,54.008,54.0716,96745.6595
2008-05-20 14:15:00,93.49,93.54,93.39,93.49,85382.2145782031,54.0658,54.0947,54.008,54.0658,85382.2146
2008-05-20 14:20:00,93.46,93.5,93.38,93.49,85069.45921344777,54.0485,54.0716,54.0022,54.0658,85069.4592
2008-05-20 14:25:00,93.47,93.51,93.35,93.4,107483.59368757924,54.0542,54.0774,53.9848,54.0138,107483.5937
2008-05-20 14:30:00,93.4,93.45,93.34,93.35,93930.86121484858,54.0138,54.0427,53.9791,53.9848,93930.8612
2008-05-20 14:35:00,93.34,93.55,93.33,93.52,88405.51643750456,53.9791,54.1005,53.9733,54.0832,88405.5164
2008-05-20 14:40:00,93.51,93.54,93.41,93.52,105294.30613429198,54.0774,54.0947,54.0195,54.0832,105294.3061
2008-05-20 14:45:00,93.51,93.63,93.46,93.47,91533.0700850578,54.0774,54.1468,54.0485,54.0542,91533.0701
2008-05-20 14:50:00,93.48,93.49,93.42,93.49,117491.76535974957,54.06,54.0658,54.0253,54.0658,117491.7654
2008-05-20 14:55:00,93.49,93.54,93.43,93.44,182544.88122885668,54.0658,54.0947,54.0311,54.0369,182544.8812
2008-05-20 15:00:00,93.45,93.5,93.41,93.47,119785.3047012886,54.0427,54.0716,54.0195,54.0542,119785.3047
2008-05-20 15:05:00,93.47,93.65,93.47,93.52,133650.79253877458,54.0542,54.1583,54.0542,54.0832,133650.7925
2008-05-20 15:10:00,93.55,93.68,93.52,93.61,115302.47780646232,54.1005,54.1757,54.0832,54.1352,115302.4778
2008-05-20 15:15:00,93.61,93.85,93.54,93.81,120410.81543079924,54.1352,54.274,54.0947,54.2509,120410.8154
2008-05-20 15:20:00,93.81,93.92,93.81,93.91,168679.39339137072,54.2509,54.3145,54.2509,54.3087,168679.3934
2008-05-20 15:25:00,93.92,93.92,93.8,93.89,128229.69954968232,54.3145,54.3145,54.2451,54.2971,128229.6995
2008-05-20 15:30:00,93.88,93.9,93.76,93.78,179313.07579305168,54.2913,54.3029,54.2219,54.2335,179313.0758
2008-05-20 15:35:00,93.77,93.79,93.69,93.71,161590.27179025006,54.2277,54.2393,54.1815,54.193,161590.2718
2008-05-20 15:40:00,93.69,93.74,93.58,93.7,190676.52071249508,54.1815,54.2104,54.1178,54.1872,190676.5207
2008-05-20 15:45:00,93.69,93.82,93.66,93.76,152624.6180005975,54.1815,54.2566,54.1641,54.2219,152624.618
2008-05-20 15:50:00,93.76,93.99,93.74,93.96,228624.1716361409,54.2219,54.355,54.2104,54.3376,228624.1716
2008-05-20 15:55:00,93.96,94.03,93.8,94.02,222264.81255278268,54.3376,54.3781,54.2451,54.3723,222264.8126
2008-05-21 09:30:00,94.06,94.77,93.83,94.59,210067.35332732508,54.3954,54.806,54.2624,54.7019,210067.3533
2008-05-21 09:35:00,94.54,94.74,94.16,94.2,145848.25176423215,54.673,54.7887,54.4533,54.4764,145848.2518
2008-05-21 09:40:00,94.16,94.53,93.93,94.46,203916.4978204704,54.4533,54.6672,54.3203,54.6268,203916.4978
2008-05-21 09:45:00,94.5,94.91,94.43,94.86,180772.6008285765,54.6499,54.887,54.6094,54.8581,180772.6008
2008-05-21 09:50:00,94.75,94.91,94.69,94.82,97683.92559191246,54.7945,54.887,54.7598,54.8349,97683.9256
2008-05-21 09:55:00,94.81,94.97,94.78,94.92,121036.3261603099,54.8292,54.9217,54.8118,54.8928,121036.3262
2008-05-21 10:00:00,94.9,95.15,94.83,94.83,149809.81971779958,54.8812,55.0258,54.8407,54.8407,149809.8197
2008-05-21 10:05:00,94.82,94.93,94.48,94.81,209441.84259781445,54.8349,54.8986,54.6383,54.8292,209441.8426
2008-05-21 10:10:00,94.83,94.83,94.36,94.48,128959.46206744474,54.8407,54.8407,54.5689,54.6383,128959.4621
2008-05-21 10:15:00,94.49,94.56,94.17,94.17,97579.67380366068,54.6441,54.6846,54.459,54.459,97579.6738
2008-05-21 10:20:00,94.18,94.25,93.74,93.81,176185.52214549846,54.4648,54.5053,54.2104,54.2509,176185.5221
2008-05-21 10:25:00,93.82,94.08,93.53,94.07,194533.8368778108,54.2566,54.407,54.0889,54.4012,194533.8369
2008-05-21 10:30:00,94.02,94.96,93.93,94.22,272618.42627838964,54.3723,54.9159,54.3203,54.488,272618.4263
2008-05-21 10:35:00,94.22,95.0,94.22,94.82,213820.41770438896,54.488,54.939,54.488,54.8349,213820.4177
2008-05-21 10:40:00,94.84,95.08,94.54,94.7,244261.93987390705,54.8465,54.9853,54.673,54.7656,244261.9399
2008-05-21 10:45:00,94.72,94.96,94.6,94.9,101436.98996897634,54.7771,54.9159,54.7077,54.8812,101436.99
2008-05-21 10:50:00,94.94,95.1,94.76,95.0,114885.4706534552,54.9043,54.9969,54.8002,54.939,114885.4707
2008-05-21 10:55:00,94.98,95.11,94.95,95.03,71099.71958771003,54.9275,55.0027,54.9101,54.9564,71099.7196
2008-05-21 11:00:00,95.04,95.39,95.02,95.38,126144.66378464682,54.9622,55.1646,54.9506,55.1588,126144.6638
2008-05-21 11:05:00,95.38,95.59,95.33,95.54,169930.414850392,55.1588,55.2802,55.1299,55.2513,169930.4149
2008-05-21 11:10:00,95.55,95.57,95.27,95.3,109047.37051135584,55.2571,55.2687,55.0952,55.1125,109047.3705
2008-05-21 11:15:00,95.31,95.52,95.3,95.36,143867.46778744846,55.1183,55.2398,55.1125,55.1472,143867.4678
2008-05-21 11:20:00,95.37,95.45,95.32,95.37,105190.0543460402,55.153,55.1993,55.1241,55.153,105190.0543
2008-05-21 11:25:00,95.37,95.46,95.33,95.4,201414.45490242785,55.153,55.2051,55.1299,55.1704,201414.4549
2008-05-21 11:30:00,95.38,95.62,95.37,95.5,103313.52215750828,55.1588,55.2976,55.153,55.2282,103313.5222
2008-05-21 11:35:00,95.51,95.55,95.4,95.49,111445.16164114668,55.234,55.2571,55.1704,55.2224,111445.1616
2008-05-21 11:40:00,95.48,95.65,95.4,95.46,144805.7338817144,55.2166,55.3149,55.1704,55.2051,144805.7339
2008-05-21 11:45:00,95.46,95.81,95.45,95.68,176185.52214549846,55.2051,55.4075,55.1993,55.3323,176185.5221
2008-05-21 11:50:00,95.68,95.83,95.64,95.77,232585.7395897084,55.3323,55.419,55.3092,55.3843,232585.7396
2008-05-21 11:55:00,95.76,95.86,95.69,95.8,193908.32614830008,55.3786,55.4364,55.3381,55.4017,193908.3261
2008-05-21 12:00:00,95.81,95.88,95.73,95.87,180355.59367556943,55.4075,55.448,55.3612,55.4422,180355.5937
2008-05-21 12:05:00,95.87,95.9,95.8,95.87,97788.17738016424,55.4422,55.4595,55.4017,55.4422,97788.1774
2008-05-21 12:10:00,95.85,95.96,95.74,95.81,263757.0242769888,55.4306,55.4942,55.367,55.4075,263757.0243
2008-05-21 12:15:00,95.82,95.82,95.4,95.44,120827.82258380634,55.4133,55.4133,55.1704,55.1935,120827.8226
2008-05-21 12:20:00,95.45,95.56,95.43,95.5,63802.09441008583,55.1993,55.2629,55.1877,55.2282,63802.0944
2008-05-21 12:25:00,95.49,95.57,95.4,95.57,79335.6108596002,55.2224,55.2687,55.1704,55.2687,79335.6109
2008-05-21 12:30:00,95.55,95.67,95.55,95.62,46809.05292504664,55.2571,55.3265,55.2571,55.2976,46809.0529
2008-05-21 12:35:00,95.61,95.72,95.58,95.61,92784.09154407908,55.2918,55.3554,55.2745,55.2918,92784.0915
2008-05-21 12:40:00,95.61,95.86,95.61,95.81,52230.14591413889,55.2918,55.4364,55.2918,55.4075,52230.1459
2008-05-21 12:45:00,95.84,95.89,95.71,95.76,74435.7768117668,55.4248,55.4537,55.3496,55.3786,74435.7768
2008-05-21 12:50:00,95.79,95.86,95.69,95.75,94869.12730911456,55.3959,55.4364,55.3381,55.3728,94869.1273
2008-05-21 12:55:00,95.74,95.83,95.68,95.77,89031.0271670152,55.367,55.419,55.3323,55.3843,89031.0272
2008-05-21 13:00:00,95.79,95.83,95.67,95.7,116032.24032422472,55.3959,55.419,55.3265,55.3439,116032.2403
2008-05-21 13:05:00,95.73,95.75,95.45,95.49,167636.87550885297,55.3612,55.3728,55.1993,55.2224,167636.8755
2008-05-21 13:10:00,95.49,95.56,95.44,95.47,77042.07151806116,55.2224,55.2629,55.1935,55.2108,77042.0715
2008-05-21 13:15:00,95.47,95.49,95.29,95.35,78918.6037065931,55.2108,55.2224,55.1068,55.1414,78918.6037
2008-05-21 13:20:00,95.35,95.4,95.19,95.32,136465.5908215725,55.1414,55.1704,55.0489,55.1241,136465.5908
2008-05-21 13:25:00,95.31,95.41,95.29,95.35,80065.37337736262,55.1183,55.1761,55.1068,55.1414,80065.3734
2008-05-21 13:30:00,95.35,95.39,95.27,95.29,78397.34476533423,55.1414,55.1646,55.0952,55.1068,78397.3448
2008-05-21 13:35:00,95.29,95.39,95.29,95.33,66408.38911638019,55.1068,55.1646,55.1068,55.1299,66408.3891
2008-05-21 13:40:00,95.33,95.44,95.25,95.25,240508.8754968432,55.1299,55.1935,55.0836,55.0836,240508.8755
2008-05-21 13:45:00,95.26,95.42,95.21,95.34,103522.0257340118,55.0894,55.1819,55.0605,55.1357,103522.0257
2008-05-21 13:50:00,95.33,95.41,95.33,95.39,109881.38481737004,55.1299,55.1761,55.1299,55.1646,109881.3848
2008-05-21 13:55:00,95.38,95.48,95.22,95.3,155960.67522465426,55.1588,55.2166,55.0663,55.1125,155960.6752
2008-05-21 14:00:00,95.3,95.36,94.88,95.04,245617.2131211801,55.1125,55.1472,54.8696,54.9622,245617.2131
2008-05-21 14:05:00,95.04,95.13,94.75,94.78,220388.2803642508,54.9622,55.0142,54.7945,54.8118,220388.2804
2008-05-21 14:10:00,94.78,95.02,94.73,94.9,192031.7939597681,54.8118,54.9506,54.7829,54.8812,192031.794
2008-05-21 14:15:00,94.9,94.9,94.24,94.24,135318.82115080295,54.8812,54.8812,54.4995,54.4995,135318.8212
2008-05-21 14:20:00,94.25,94.45,94.12,94.4,119159.79397177797,54.5053,54.621,54.4301,54.5921,119159.794
2008-05-21 14:25:00,94.41,94.44,94.17,94.21,132295.51929150152,54.5978,54.6152,54.459,54.4822,132295.5193
2008-05-21 14:30:00,94.2,94.24,93.89,93.89,107066.58653457214,54.4764,54.4995,54.2971,54.2971,107066.5865
2008-05-21 14:35:00,93.9,93.92,93.62,93.89,152520.36621234572,54.3029,54.3145,54.141,54.2971,152520.3662
2008-05-21 14:40:00,93.88,93.95,93.76,93.88,100081.71672170328,54.2913,54.3318,54.2219,54.2913,100081.7167
2008-05-21 14:45:00,93.88,93.95,93.57,93.59,120410.81543079924,54.2913,54.3318,54.1121,54.1236,120410.8154
2008-05-21 14:50:00,93.59,93.82,93.52,93.76,82150.4091423981,54.1236,54.2566,54.0832,54.2219,82150.4091
2008-05-21 14:55:00,93.76,94.16,93.76,94.14,72142.23747022777,54.2219,54.4533,54.2219,54.4417,72142.2375
2008-05-21 15:00:00,94.14,94.25,93.81,93.81,98413.68810967488,54.4417,54.5053,54.2509,54.2509,98413.6881
2008-05-21 15:05:00,93.81,93.83,93.57,93.72,111757.91700590198,54.2509,54.2624,54.1121,54.1988,111757.917
2008-05-21 15:10:00,93.71,93.79,93.52,93.71,72142.23747022777,54.193,54.2393,54.0832,54.193,72142.2375
2008-05-21 15:15:00,93.74,94.12,93.74,94.01,131670.00856199086,54.2104,54.4301,54.2104,54.3665,131670.0086
2008-05-21 15:20:00,94.01,94.01,93.72,93.76,103730.52931051535,54.3665,54.3665,54.1988,54.2219,103730.5293
2008-05-21 15:25:00,93.77,93.8,93.48,93.5,120410.81543079924,54.2277,54.2451,54.06,54.0716,120410.8154
2008-05-21 15:30:00,93.5,93.6,93.37,93.49,136778.3461863278,54.0716,54.1294,53.9964,54.0658,136778.3462
2008-05-21 15:35:00,93.48,93.49,93.11,93.15,137820.86406884555,54.06,54.0658,53.846,53.8692,137820.8641
2008-05-21 15:40:00,93.15,93.15,92.63,92.76,238632.3433083112,53.8692,53.8692,53.5685,53.6436,238632.3433
2008-05-21 15:45:00,92.76,93.0,92.73,92.78,158775.47350745217,53.6436,53.7824,53.6263,53.6552,158775.4735
2008-05-21 15:50:00,92.79,92.87,92.43,92.45,254270.11154607736,53.661,53.7073,53.4528,53.4644,254270.1115
2008-05-21 15:55:00,92.45,92.48,92.27,92.47,384480.59507254336,53.4644,53.4817,53.3603,53.4759,384480.5951
2008-05-22 09:30:00,92.82,93.2,92.58,92.99,201622.95847893137,53.6783,53.8981,53.5395,53.7766,201622.9585
2008-05-22 09:35:00,92.93,93.63,92.69,93.29,165760.34332032103,53.7419,54.1468,53.6032,53.9501,165760.3433
2008-05-22 09:40:00,93.29,94.19,93.14,94.15,251976.5722045384,53.9501,54.4706,53.8634,54.4475,251976.5722
2008-05-22 09:45:00,94.15,94.52,94.01,94.16,226017.87692984653,54.4475,54.6615,54.3665,54.4533,226017.8769
2008-05-22 09:50:00,94.14,94.15,93.48,93.6,156377.68237766135,54.4417,54.4475,54.06,54.1294,156377.6824
2008-05-22 09:55:00,93.58,94.15,93.45,93.91,198912.41198438525,54.1178,54.4475,54.0427,54.3087,198912.412
2008-05-22 10:00:00,93.91,93.91,93.17,93.59,145535.49639947683,54.3087,54.3087,53.8807,54.1236,145535.4964
2008-05-22 10:05:00,93.64,93.64,92.77,92.79,150956.5893885691,54.1525,54.1525,53.6494,53.661,150956.5894
2008-05-22 10:10:00,92.83,93.32,92.75,93.27,148663.05004703006,53.6841,53.9675,53.6379,53.9386,148663.05
2008-05-22 10:15:00,93.3,93.78,93.25,93.33,89448.0343200223,53.9559,54.2335,53.927,53.9733,89448.0343
2008-05-22 10:20:00,93.33,93.53,92.89,92.89,104043.28467527068,53.9733,54.0889,53.7188,53.7188,104043.2847
2008-05-22 10:25:00,92.89,93.08,92.38,92.5,158775.47350745217,53.7188,53.8287,53.4239,53.4933,158775.4735
2008-05-22 10:30:00,92.47,93.04,92.26,92.61,344239.4048073585,53.4759,53.8056,53.3545,53.5569,344239.4048
2008-05-22 10:35:00,92.61,92.83,92.24,92.54,217469.23029320105,53.5569,53.6841,53.3429,53.5164,217469.2303
2008-05-22 10:40:00,92.53,93.28,92.45,93.25,177645.0471810233,53.5106,53.9444,53.4644,53.927,177645.0472
2008-05-22 10:45:00,93.22,93.35,92.95,93.21,180668.3490403248,53.9097,53.9848,53.7535,53.9039,180668.349
2008-05-22 10:50:00,93.26,93.73,93.17,93.71,114676.96707695168,53.9328,54.2046,53.8807,54.193,114676.9671
2008-05-22 10:55:00,93.73,93.84,93.48,93.62,86424.73246072084,54.2046,54.2682,54.06,54.141,86424.7325
2008-05-22 11:00:00,93.61,93.87,93.49,93.54,81003.63947162859,54.1352,54.2856,54.0658,54.0947,81003.6395
2008-05-22 11:05:00,93.51,93.59,93.1,93.34,107066.58653457214,54.0774,54.1236,53.8403,53.9791,107066.5865
2008-05-22 11:10:00,93.33,93.35,92.9,93.15,91845.8254498131,53.9733,53.9848,53.7246,53.8692,91845.8254
2008-05-22 11:15:00,93.15,93.44,93.1,93.37,56191.71386770631,53.8692,54.0369,53.8403,53.9964,56191.7139
2008-05-22 11:20:00,93.38,93.41,92.92,93.03,100081.71672170328,54.0022,54.0195,53.7362,53.7998,100081.7167
2008-05-22 11:25:00,93.03,93.33,93.02,93.05,55983.21029120277,53.7998,53.9733,53.794,53.8113,55983.2103
2008-05-22 11:30:00,93.02,93.58,93.01,93.33,112174.92415890908,53.794,54.1178,53.7882,53.9733,112174.9242
2008-05-22 11:35:00,93.35,93.46,93.18,93.18,76833.56794155762,53.9848,54.0485,53.8865,53.8865,76833.5679
2008-05-22 11:40:00,93.18,93.25,92.98,93.18,142616.44632842715,53.8865,53.927,53.7709,53.8865,142616.4463
2008-05-22 11:45:00,93.13,93.21,92.97,93.01,139488.89268087392,53.8576,53.9039,53.7651,53.7882,139488.8927
2008-05-22 11:50:00,93.01,93.01,92.43,92.65,165656.09153206926,53.7882,53.7882,53.4528,53.58,165656.0915
2008-05-22 11:55:00,92.62,92.65,92.25,92.36,124893.64232562554,53.5627,53.58,53.3487,53.4123,124893.6423
2008-05-22 12:00:00,92.33,92.63,92.26,92.29,97266.91843890536,53.395,53.5685,53.3545,53.3718,97266.9184
2008-05-22 12:05:00,92.29,92.39,91.91,92.08,139488.89268087392,53.3718,53.4297,53.1521,53.2504,139488.8927
2008-05-22 12:10:00,92.07,92.12,91.86,92.02,162632.7896727678,53.2446,53.2735,53.1232,53.2157,162632.7897
2008-05-22 12:15:00,92.01,92.5,92.01,92.45,83297.17881316761,53.2099,53.4933,53.2099,53.4644,83297.1788
2008-05-22 12:20:00,92.45,92.46,91.96,92.08,79752.61801260729,53.4644,53.4701,53.181,53.2504,79752.618
2008-05-22 12:25:00,92.07,92.1,91.83,91.83,59840.52645651841,53.2446,53.262,53.1058,53.1058,59840.5265
2008-05-22 12:30:00,91.84,91.94,91.74,91.81,128542.45491443764,53.1116,53.1694,53.0538,53.0942,128542.4549
2008-05-22 12:35:00,91.82,91.82,91.55,91.56,59423.51930351132,53.1,53.1,52.9439,52.9497,59423.5193
2008-05-22 12:40:00,91.56,91.64,91.39,91.51,124580.8869608702,52.9497,52.9959,52.8514,52.9208,124580.887
2008-05-22 12:45:00,91.53,91.58,91.47,91.51,60153.28182127373,52.9323,52.9612,52.8976,52.9208,60153.2818
2008-05-22 12:50:00,91.51,91.56,91.37,91.41,47851.57080756438,52.9208,52.9497,52.8398,52.8629,47851.5708
2008-05-22 12:55:00,91.43,91.65,91.34,91.59,72246.48925847955,52.8745,53.0017,52.8224,52.967,72246.4893
2008-05-22 13:00:00,91.59,91.82,91.54,91.73,67555.1587871497,52.967,53.1,52.9381,53.048,67555.1588
2008-05-22 13:05:00,91.73,92.04,91.73,92.04,96015.89697988408,53.048,53.2273,53.048,53.2273,96015.897
2008-05-22 13:10:00,92.05,92.22,91.97,92.15,71933.73389372423,53.233,53.3314,53.1868,53.2909,71933.7339
2008-05-22 13:15:00,92.18,92.31,92.02,92.02,109881.38481737004,53.3082,53.3834,53.2157,53.2157,109881.3848
2008-05-22 13:20:00,92.03,92.19,91.92,92.14,80169.62516561439,53.2215,53.314,53.1579,53.2851,80169.6252
2008-05-22 13:25:00,92.16,92.34,92.08,92.29,75269.791117781,53.2967,53.4007,53.2504,53.3718,75269.7911
2008-05-22 13:30:00,92.3,92.76,92.29,92.68,105294.30613429198,53.3776,53.6436,53.3718,53.5974,105294.3061
2008-05-22 13:35:00,92.73,92.73,92.39,92.44,77876.08582407536,53.6263,53.6263,53.4297,53.4586,77876.0858
2008-05-22 13:40:00,92.45,92.56,92.36,92.56,40762.44920644373,53.4644,53.528,53.4123,53.528,40762.4492
2008-05-22 13:45:00,92.54,92.93,92.33,92.91,62134.06579805745,53.5164,53.7419,53.395,53.7304,62134.0658
2008-05-22 13:50:00,92.92,93.05,92.8,92.88,97058.4148624018,53.7362,53.8113,53.6668,53.713,97058.4149
2008-05-22 13:55:00,92.91,92.93,92.69,92.69,56817.22459721696,53.7304,53.7419,53.6032,53.6032,56817.2246
2008-05-22 14:00:00,92.69,92.71,92.33,92.4,104981.55076953664,53.6032,53.6147,53.395,53.4354,104981.5508
2008-05-22 14:05:00,92.39,92.39,92.07,92.14,91116.06293205069,53.4297,53.4297,53.2446,53.2851,91116.0629
2008-05-22 14:10:00,92.13,92.23,91.98,92.09,118430.03145401554,53.2793,53.3371,53.1926,53.2562,118430.0315
2008-05-22 14:15:00,92.07,92.13,91.88,91.9,121557.58510156877,53.2446,53.2793,53.1347,53.1463,121557.5851
2008-05-22 14:20:00,91.91,92.0,91.84,91.84,70474.20885819939,53.1521,53.2041,53.1116,53.1116,70474.2089
2008-05-22 14:25:00,91.86,92.14,91.75,91.94,129272.21743220004,53.1232,53.2851,53.0595,53.1694,129272.2174
2008-05-22 14:30:00,91.94,92.17,91.94,92.11,49311.09584308921,53.1694,53.3024,53.1694,53.2677,49311.0958
2008-05-22 14:35:00,92.11,92.36,92.11,92.34,55670.45492644744,53.2677,53.4123,53.2677,53.4007,55670.4549
2008-05-22 14:40:00,92.35,92.38,92.22,92.32,52751.40485539776,53.4065,53.4239,53.3314,53.3892,52751.4049
2008-05-22 14:45:00,92.35,92.37,92.25,92.28,77146.32330631293,53.4065,53.4181,53.3487,53.3661,77146.3233
2008-05-22 14:50:00,92.3,92.42,92.18,92.38,66304.13732812842,53.3776,53.447,53.3082,53.4239,66304.1373
2008-05-22 14:55:00,92.38,92.53,92.38,92.51,45766.53504252889,53.4239,53.5106,53.4239,53.4991,45766.535
2008-05-22 15:00:00,92.51,92.51,92.15,92.21,80586.63231862149,53.4991,53.4991,53.2909,53.3256,80586.6323
2008-05-22 15:05:00,92.22,92.23,92.09,92.13,105919.81686380264,53.3314,53.3371,53.2562,53.2793,105919.8169
2008-05-22 15:10:00,92.12,92.23,92.03,92.19,131670.00856199086,53.2735,53.3371,53.2215,53.314,131670.0086
2008-05-22 15:15:00,92.22,92.22,92.0,92.05,91324.56650855424,53.3314,53.3314,53.2041,53.233,91324.5665
2008-05-22 15:20:00,92.05,92.08,91.84,91.92,100811.47923946568,53.233,53.2504,53.1116,53.1579,100811.4792
2008-05-22 15:25:00,91.92,92.04,91.73,91.73,86841.73961372794,53.1579,53.2273,53.048,53.048,86841.7396
2008-05-22 15:30:00,91.72,92.06,91.68,92.03,124059.62801961134,53.0422,53.2388,53.0191,53.2215,124059.628
2008-05-22 15:35:00,92.03,92.1,91.84,92.06,149392.8125647925,53.2215,53.262,53.1116,53.2388,149392.8126
2008-05-22 15:40:00,92.04,92.1,91.93,92.08,120619.3190073028,53.2273,53.262,53.1636,53.2504,120619.319
2008-05-22 15:45:00,92.06,92.19,91.97,92.07,175977.0185689949,53.2388,53.314,53.1868,53.2446,175977.0186
2008-05-22 15:50:00,92.07,92.08,91.95,92.04,185255.42772340283,53.2446,53.2504,53.1752,53.2273,185255.4277
2008-05-22 15:55:00,92.04,92.11,91.94,91.97,174100.48638046297,53.2273,53.2677,53.1694,53.1868,174100.4864
2008-05-23 09:30:00,93.05,93.05,91.21,92.19,279394.792514755,53.8113,53.8113,52.7473,53.314,279394.7925
2008-05-23 09:35:00,92.11,92.4,91.84,92.08,195472.1029720767,53.2677,53.4354,53.1116,53.2504,195472.103
2008-05-23 09:40:00,92.08,92.2,91.61,91.88,193491.318995293,53.2504,53.3198,52.9786,53.1347,193491.319
2008-05-23 09:45:00,91.87,92.01,91.65,91.74,108004.85262883813,53.1289,53.2099,53.0017,53.0538,108004.8526
2008-05-23 09:50:00,91.74,91.81,91.54,91.59,103626.2775222636,53.0538,53.0942,52.9381,52.967,103626.2775
2008-05-23 09:55:00,91.58,91.67,91.0,91.1,150748.08581206555,52.9612,53.0133,52.6258,52.6837,150748.0858
2008-05-23 10:00:00,91.13,91.17,90.67,90.71,181293.8597698354,52.701,52.7241,52.435,52.4581,181293.8598
2008-05-23 10:05:00,90.69,91.19,90.65,91.0,210380.1086920804,52.4465,52.7357,52.4234,52.6258,210380.1087
2008-05-23 10:10:00,91.01,91.02,90.75,90.95,82463.16450715343,52.6316,52.6374,52.4812,52.5969,82463.1645
2008-05-23 10:15:00,90.95,90.98,90.47,90.47,132295.51929150152,52.5969,52.6143,52.3193,52.3193,132295.5193
2008-05-23 10:20:00,90.46,90.82,90.15,90.2,347575.4620314153,52.3135,52.5217,52.1343,52.1632,347575.462
2008-05-23 10:25:00,90.2,90.2,89.76,89.87,172223.95419193103,52.1632,52.1632,51.9087,51.9723,172223.9542
2008-05-23 10:30:00,89.87,90.06,89.53,89.71,331833.4420053974,51.9723,52.0822,51.7757,51.8798,331833.442
2008-05-23 10:35:00,89.69,89.82,89.42,89.71,214445.9284338996,51.8682,51.9434,51.7121,51.8798,214445.9284
2008-05-23 10:40:00,89.69,90.05,89.6,89.85,173370.72386270057,51.8682,52.0764,51.8162,51.9608,173370.7239
2008-05-23 10:45:00,89.85,89.85,89.5,89.61,130731.7424677249,51.9608,51.9608,51.7584,51.822,130731.7425
2008-05-23 10:50:00,89.63,89.68,89.49,89.58,177645.0471810233,51.8335,51.8625,51.7526,51.8046,177645.0472
2008-05-23 10:55:00,89.58,89.72,89.49,89.72,112383.42773541262,51.8046,51.8856,51.7526,51.8856,112383.4277
2008-05-23 11:00:00,89.72,89.72,89.44,89.53,140635.66235164343,51.8856,51.8856,51.7237,51.7757,140635.6624
2008-05-23 11:05:00,89.54,89.54,89.24,89.27,166698.609414587,51.7815,51.7815,51.608,51.6254,166698.6094
2008-05-23 11:10:00,89.27,89.89,88.78,88.92,231647.4734954424,51.6254,51.9839,51.342,51.4229,231647.4735
2008-05-23 11:15:00,88.93,89.06,88.89,89.06,108109.10441708988,51.4287,51.5039,51.4056,51.5039,108109.1044
2008-05-23 11:20:00,89.06,89.21,88.94,89.08,99873.21314519973,51.5039,51.5907,51.4345,51.5155,99873.2131
2008-05-23 11:25:00,89.08,89.12,88.82,88.85,96015.89697988408,51.5155,51.5386,51.3651,51.3825,96015.897
2008-05-23 11:30:00,88.87,88.9,88.62,88.65,104668.79540478134,51.394,51.4114,51.2495,51.2668,104668.7954
2008-05-23 11:35:00,88.67,88.76,88.61,88.67,143971.71957570023,51.2784,51.3304,51.2437,51.2784,143971.7196
2008-05-23 11:40:00,88.68,88.81,88.6,88.73,89760.78968477761,51.2842,51.3593,51.2379,51.3131,89760.7897
2008-05-23 11:45:00,88.74,88.8,88.68,88.71,96328.6523446394,51.3188,51.3535,51.2842,51.3015,96328.6523
2008-05-23 11:50:00,88.73,89.18,88.63,88.93,234358.01998998848,51.3131,51.5733,51.2552,51.4287,234358.02
2008-05-23 11:55:00,88.92,89.56,88.91,89.54,155752.17164815072,51.4229,51.7931,51.4172,51.7815,155752.1716
2008-05-23 12:00:00,89.54,89.83,89.17,89.21,213090.6551866265,51.7815,51.9492,51.5675,51.5907,213090.6552
2008-05-23 12:05:00,89.21,89.51,89.18,89.49,71308.22316421357,51.5907,51.7641,51.5733,51.7526,71308.2232
2008-05-23 12:10:00,89.47,89.63,89.4,89.49,118117.2760892602,51.741,51.8335,51.7005,51.7526,118117.2761
2008-05-23 12:15:00,89.49,89.59,89.27,89.3,48685.58511357857,51.7526,51.8104,51.6254,51.6427,48685.5851
2008-05-23 12:20:00,89.29,89.48,89.24,89.48,56400.21744420986,51.6369,51.7468,51.608,51.7468,56400.2174
2008-05-23 12:25:00,89.48,89.68,89.41,89.61,65574.37481036599,51.7468,51.8625,51.7063,51.822,65574.3748
2008-05-23 12:30:00,89.58,89.59,89.16,89.22,69535.94276393342,51.8046,51.8104,51.5617,51.5964,69535.9428
2008-05-23 12:35:00,89.22,89.24,89.11,89.13,36488.12588812099,51.5964,51.608,51.5328,51.5444,36488.1259
2008-05-23 12:40:00,89.13,89.16,89.02,89.16,33360.57224056776,51.5444,51.5617,51.4808,51.5617,33360.5722
2008-05-23 12:45:00,89.18,89.42,89.16,89.38,44411.26179525583,51.5733,51.7121,51.5617,51.689,44411.2618
2008-05-23 12:50:00,89.36,89.49,89.26,89.36,57234.231750224055,51.6774,51.7526,51.6196,51.6774,57234.2318
2008-05-23 12:55:00,89.38,89.42,89.02,89.11,49102.59226658566,51.689,51.7121,51.4808,51.5328,49102.5923
2008-05-23 13:00:00,89.12,89.44,89.11,89.31,34924.34906434437,51.5386,51.7237,51.5328,51.6485,34924.3491
2008-05-23 13:05:00,89.34,89.5,89.33,89.49,38051.9027118976,51.6658,51.7584,51.66,51.7526,38051.9027
2008-05-23 13:10:00,89.49,89.49,89.37,89.37,31067.032899028723,51.7526,51.7526,51.6832,51.6832,31067.0329
2008-05-23 13:15:00,89.37,89.5,89.33,89.47,50770.620878614056,51.6832,51.7584,51.66,51.741,50770.6209
2008-05-23 13:20:00,89.46,89.5,89.37,89.46,32005.29899329469,51.7352,51.7584,51.6832,51.7352,32005.299
2008-05-23 13:25:00,89.48,89.5,89.28,89.28,47955.82259581615,51.7468,51.7584,51.6311,51.6311,47955.8226
2008-05-23 13:30:00,89.28,89.43,89.27,89.38,48268.57796057147,51.6311,51.7179,51.6254,51.689,48268.578
2008-05-23 13:35:00,89.4,89.48,89.29,89.39,59527.77109176309,51.7005,51.7468,51.6369,51.6947,59527.7711
2008-05-23 13:40:00,89.39,89.52,89.38,89.49,58902.26036225245,51.6947,51.7699,51.689,51.7526,58902.2604
2008-05-23 13:45:00,89.49,89.56,89.43,89.5,49623.851207844535,51.7526,51.7931,51.7179,51.7584,49623.8512
2008-05-23 13:50:00,89.49,89.53,89.31,89.33,69118.93561092632,51.7526,51.7757,51.6485,51.66,69118.9356
2008-05-23 13:55:00,89.35,89.49,89.34,89.46,67867.91415190503,51.6716,51.7526,51.6658,51.7352,67867.9142
2008-05-23 14:00:00,89.43,89.46,89.28,89.29,108630.36335834875,51.7179,51.7352,51.6311,51.6369,108630.3634
2008-05-23 14:05:00,89.29,89.36,89.19,89.22,73601.76250575262,51.6369,51.6774,51.5791,51.5964,73601.7625
2008-05-23 14:10:00,89.21,89.31,89.15,89.27,51083.37624336938,51.5907,51.6485,51.556,51.6254,51083.3762
2008-05-23 14:15:00,89.26,89.38,89.2,89.26,95286.13446212166,51.6196,51.689,51.5849,51.6196,95286.1345
2008-05-23 14:20:00,89.29,89.65,89.29,89.62,81107.89125988036,51.6369,51.8451,51.6369,51.8278,81107.8913
2008-05-23 14:25:00,89.59,89.77,89.56,89.76,64636.108716100025,51.8104,51.9145,51.7931,51.9087,64636.1087
2008-05-23 14:30:00,89.73,89.94,89.69,89.93,85069.45921344777,51.8914,52.0128,51.8682,52.007,85069.4592
2008-05-23 14:35:00,89.92,90.0,89.83,89.94,76208.05721204697,52.0012,52.0475,51.9492,52.0128,76208.0572
2008-05-23 14:40:00,89.94,90.04,89.9,89.96,45036.77252476647,52.0128,52.0706,51.9897,52.0244,45036.7725
2008-05-23 14:45:00,89.95,90.19,89.94,90.17,79648.36622435552,52.0186,52.1574,52.0128,52.1458,79648.3662
2008-05-23 14:50:00,90.17,90.2,90.03,90.12,51187.62803162115,52.1458,52.1632,52.0649,52.1169,51187.628
2008-05-23 14:55:00,90.12,90.23,89.96,89.96,37634.8955588905,52.1169,52.1805,52.0244,52.0244,37634.8956
2008-05-23 15:00:00,89.96,90.0,89.86,89.96,47121.80828980196,52.0244,52.0475,51.9666,52.0244,47121.8083
2008-05-23 15:05:00,89.95,90.05,89.88,90.02,50979.124455117606,52.0186,52.0764,51.9781,52.0591,50979.1245
2008-05-23 15:10:00,90.01,90.08,89.81,89.87,87258.74676673504,52.0533,52.0938,51.9376,51.9723,87258.7468
2008-05-23 15:15:00,89.86,90.02,89.73,89.92,143137.70526968603,51.9666,52.0591,51.8914,52.0012,143137.7053
2008-05-23 15:20:00,89.92,90.08,89.84,90.08,67138.1516341426,52.0012,52.0938,51.955,52.0938,67138.1516
2008-05-23 15:25:00,90.08,90.34,90.05,90.31,91845.8254498131,52.0938,52.2441,52.0764,52.2268,91845.8254
2008-05-23 15:30:00,90.3,90.43,90.22,90.22,96224.40055638764,52.221,52.2962,52.1747,52.1747,96224.4006
2008-05-23 15:35:00,90.21,90.29,89.93,89.95,91324.56650855424,52.169,52.2152,52.007,52.0186,91324.5665
2008-05-23 15:40:00,89.97,89.98,89.84,89.95,114051.456347441,52.0302,52.0359,51.955,52.0186,114051.4563
2008-05-23 15:45:00,89.95,90.0,89.68,89.74,184838.4205703957,52.0186,52.0475,51.8625,51.8972,184838.4206
2008-05-23 15:50:00,89.73,89.83,89.72,89.73,239883.36476733253,51.8914,51.9492,51.8856,51.8914,239883.3648
2008-05-23 15:55:00,89.73,89.9,89.5,89.53,240091.86834383607,51.8914,51.9897,51.7584,51.7757,240091.8683
2008-05-27 09:30:00,88.9,89.34,88.14,88.32,184004.4062643816,51.4114,51.6658,50.9719,51.076,184004.4063
2008-05-27 09:35:00,88.33,88.63,87.89,88.07,151582.10011807975,51.0817,51.2552,50.8273,50.9314,151582.1001
2008-05-27 09:40:00,88.03,88.23,87.83,87.99,110402.64375862892,50.9083,51.0239,50.7926,50.8851,110402.6438
2008-05-27 09:45:00,88.0,88.05,87.68,87.68,122078.84404282764,50.8909,50.9198,50.7058,50.7058,122078.844
2008-05-27 09:50:00,87.69,88.13,87.62,87.86,184108.6580526333,50.7116,50.9661,50.6711,50.8099,184108.6581
2008-05-27 09:55:00,87.88,88.03,87.71,87.71,92471.33617932376,50.8215,50.9083,50.7232,50.7232,92471.3362
2008-05-27 10:00:00,87.71,88.11,87.6,87.85,136048.58366856538,50.7232,50.9545,50.6596,50.8042,136048.5837
2008-05-27 10:05:00,87.85,88.03,87.69,87.83,99873.21314519973,50.8042,50.9083,50.7116,50.7926,99873.2131
2008-05-27 10:10:00,87.87,88.32,87.87,88.23,213090.6551866265,50.8157,51.076,50.8157,51.0239,213090.6552
2008-05-27 10:15:00,88.2,88.25,87.64,87.82,163883.81113178912,51.0066,51.0355,50.6827,50.7868,163883.8111
2008-05-27 10:20:00,87.82,87.95,87.64,87.76,127291.43345541637,50.7868,50.862,50.6827,50.7521,127291.4335
2008-05-27 10:25:00,87.81,87.96,87.76,87.96,86111.97709596551,50.781,50.8678,50.7521,50.8678,86111.9771
2008-05-27 10:30:00,87.96,88.02,87.61,87.73,105085.80255778844,50.8678,50.9025,50.6654,50.7348,105085.8026
2008-05-27 10:35:00,87.73,88.06,87.68,87.94,114781.21886520344,50.7348,50.9256,50.7058,50.8562,114781.2189
2008-05-27 10:40:00,87.95,88.06,87.8,87.82,72871.99998799019,50.862,50.9256,50.7752,50.7868,72872.0
2008-05-27 10:45:00,87.8,87.92,87.55,87.58,113321.6938296786,50.7752,50.8446,50.6307,50.648,113321.6938
2008-05-27 10:50:00,87.58,87.87,87.54,87.78,100185.96850995504,50.648,50.8157,50.6249,50.7637,100185.9685
2008-05-27 10:55:00,87.81,87.9,87.65,87.65,77980.33761232713,50.781,50.8331,50.6885,50.6885,77980.3376
2008-05-27 11:00:00,87.65,87.84,87.64,87.68,65157.3676573589,50.6885,50.7984,50.6827,50.7058,65157.3677
2008-05-27 11:05:00,87.67,87.81,87.54,87.54,70265.70528169583,50.7001,50.781,50.6249,50.6249,70265.7053
2008-05-27 11:10:00,87.55,87.71,87.52,87.65,105815.56507555084,50.6307,50.7232,50.6133,50.6885,105815.5651
2008-05-27 11:15:00,87.62,87.77,87.58,87.69,83714.18596617471,50.6711,50.7579,50.648,50.7116,83714.186
2008-05-27 11:20:00,87.7,87.95,87.51,87.52,90490.55220254004,50.7174,50.862,50.6075,50.6133,90490.5522
2008-05-27 11:25:00,87.51,87.75,87.45,87.73,131253.00140898378,50.6075,50.7463,50.5728,50.7348,131253.0014
2008-05-27 11:30:00,87.71,87.8,87.57,87.63,90699.0557790436,50.7232,50.7752,50.6422,50.6769,90699.0558
2008-05-27 11:35:00,87.64,87.65,87.52,87.55,64010.59798658938,50.6827,50.6885,50.6133,50.6307,64010.598
2008-05-27 11:40:00,87.55,87.58,87.46,87.46,64114.849774841154,50.6307,50.648,50.5786,50.5786,64114.8498
2008-05-27 11:45:00,87.48,87.49,87.21,87.22,120306.56364254748,50.5902,50.596,50.434,50.4398,120306.5636
2008-05-27 11:50:00,87.23,87.49,87.22,87.42,95807.39340338053,50.4456,50.596,50.4398,50.5555,95807.3934
2008-05-27 11:55:00,87.45,87.49,87.34,87.37,69327.43918742987,50.5728,50.596,50.5092,50.5266,69327.4392
2008-05-27 12:00:00,87.37,87.38,87.22,87.29,107379.34189932748,50.5266,50.5324,50.4398,50.4803,107379.3419
2008-05-27 12:05:00,87.29,87.71,87.24,87.55,142512.19454017538,50.4803,50.7232,50.4514,50.6307,142512.1945
2008-05-27 12:10:00,87.55,87.62,87.49,87.54,43368.743912738086,50.6307,50.6711,50.596,50.6249,43368.7439
2008-05-27 12:15:00,87.58,87.8,87.58,87.77,56504.46923246163,50.648,50.7752,50.648,50.7579,56504.4692
2008-05-27 12:20:00,87.76,87.88,87.76,87.83,62968.08010407164,50.7521,50.8215,50.7521,50.7926,62968.0801
2008-05-27 12:25:00,87.85,87.91,87.6,87.63,75895.30184729164,50.8042,50.8389,50.6596,50.6769,75895.3018
2008-05-27 12:30:00,87.61,87.7,87.47,87.61,48685.58511357857,50.6654,50.7174,50.5844,50.6654,48685.5851
2008-05-27 12:35:00,87.62,87.79,87.61,87.73,41909.21887721324,50.6711,50.7695,50.6654,50.7348,41909.2189
2008-05-27 12:40:00,87.71,87.78,87.63,87.64,71203.9713759618,50.7232,50.7637,50.6769,50.6827,71203.9714
2008-05-27 12:45:00,87.66,87.85,87.65,87.78,38885.917017911794,50.6943,50.8042,50.6885,50.7637,38885.917
2008-05-27 12:50:00,87.81,87.85,87.63,87.64,85173.71100169956,50.781,50.8042,50.6769,50.6827,85173.711
2008-05-27 12:55:00,87.63,87.76,87.6,87.63,67972.1659401568,50.6769,50.7521,50.6596,50.6769,67972.1659
2008-05-27 13:00:00,87.65,87.72,87.6,87.7,58798.00857400067,50.6885,50.729,50.6596,50.7174,58798.0086
2008-05-27 13:05:00,87.66,87.7,87.6,87.69,35445.608005603244,50.6943,50.7174,50.6596,50.7116,35445.608
2008-05-27 13:10:00,87.67,87.83,87.64,87.83,67763.66236365326,50.7001,50.7926,50.6827,50.7926,67763.6624
2008-05-27 13:15:00,87.81,87.91,87.81,87.89,38156.15450014937,50.781,50.8389,50.781,50.8273,38156.1545
2008-05-27 13:20:00,87.87,88.03,87.85,87.87,52959.90843190131,50.8157,50.9083,50.8042,50.8157,52959.9084
2008-05-27 13:25:00,87.86,88.04,87.85,88.0,48164.3261723197,50.8099,50.914,50.8042,50.8909,48164.3262
2008-05-27 13:30:00,88.0,88.1,87.96,88.1,84652.45206044069,50.8909,50.9487,50.8678,50.9487,84652.4521
2008-05-27 13:35:00,88.1,88.2,88.01,88.04,72871.99998799019,50.9487,51.0066,50.8967,50.914,72872.0
2008-05-27 13:40:00,88.07,88.15,88.01,88.05,89135.27895526697,50.9314,50.9776,50.8967,50.9198,89135.279
2008-05-27 13:45:00,88.02,88.16,87.98,88.1,49936.60657259986,50.9025,50.9834,50.8793,50.9487,49936.6066
2008-05-27 13:50:00,88.08,88.34,88.06,88.32,74227.27323526326,50.9372,51.0875,50.9256,51.076,74227.2732
2008-05-27 13:55:00,88.32,88.39,88.2,88.22,39928.434900429536,51.076,51.1164,51.0066,51.0181,39928.4349
2008-05-27 14:00:00,88.2,88.31,88.03,88.14,56921.47638546873,51.0066,51.0702,50.9083,50.9719,56921.4764
2008-05-27 14:05:00,88.13,88.19,87.92,88.01,92888.34333233084,50.9661,51.0008,50.8446,50.8967,92888.3433
2008-05-27 14:10:00,88.02,88.15,87.76,87.77,96328.6523446394,50.9025,50.9776,50.7521,50.7579,96328.6523
2008-05-27 14:15:00,87.77,87.84,87.62,87.74,89135.27895526697,50.7579,50.7984,50.6711,50.7405,89135.279
2008-05-27 14:20:00,87.74,87.89,87.69,87.74,60883.04433903616,50.7405,50.8273,50.7116,50.7405,60883.0443
2008-05-27 14:25:00,87.72,87.81,87.63,87.7,57546.987114979376,50.729,50.781,50.6769,50.7174,57546.9871
2008-05-27 14:30:00,87.65,87.73,87.59,87.59,45975.03861903244,50.6885,50.7348,50.6538,50.6538,45975.0386
2008-05-27 14:35:00,87.58,87.69,87.48,87.48,76520.81257680229,50.648,50.7116,50.5902,50.5902,76520.8126
2008-05-27 14:40:00,87.48,87.67,87.45,87.61,90594.8039907918,50.5902,50.7001,50.5728,50.6654,90594.804
2008-05-27 14:45:00,87.61,87.71,87.56,87.7,45245.27610127002,50.6654,50.7232,50.6364,50.7174,45245.2761
2008-05-27 14:50:00,87.7,87.78,87.57,87.61,53168.41200840486,50.7174,50.7637,50.6422,50.6654,53168.412
2008-05-27 14:55:00,87.6,87.73,87.44,87.51,63697.84262183406,50.6596,50.7348,50.5671,50.6075,63697.8426
2008-05-27 15:00:00,87.52,87.62,87.49,87.58,85903.47351946197,50.6133,50.6711,50.596,50.648,85903.4735
2008-05-27 15:05:00,87.57,87.58,87.45,87.51,83401.43060141939,50.6422,50.648,50.5728,50.6075,83401.4306
2008-05-27 15:10:00,87.51,87.58,87.38,87.38,118325.77966576377,50.6075,50.648,50.5324,50.5324,118325.7797
2008-05-27 15:15:00,87.38,87.43,87.33,87.42,102271.00427499053,50.5324,50.5613,50.5034,50.5555,102271.0043
2008-05-27 15:20:00,87.42,87.48,87.33,87.44,84235.44490743359,50.5555,50.5902,50.5034,50.5671,84235.4449
2008-05-27 15:25:00,87.44,87.49,87.33,87.38,147620.53216451232,50.5671,50.596,50.5034,50.5324,147620.5322
2008-05-27 15:30:00,87.38,87.51,87.34,87.47,157628.70383668266,50.5324,50.6075,50.5092,50.5844,157628.7038
2008-05-27 15:35:00,87.5,87.66,87.47,87.64,128229.69954968232,50.6017,50.6943,50.5844,50.6827,128229.6995
2008-05-27 15:40:00,87.65,87.7,87.52,87.7,156064.92701290603,50.6885,50.7174,50.6133,50.7174,156064.927
2008-05-27 15:45:00,87.71,87.71,87.6,87.65,166177.35047332814,50.7232,50.7232,50.6596,50.6885,166177.3505
2008-05-27 15:50:00,87.66,87.74,87.6,87.63,241447.1415911092,50.6943,50.7405,50.6596,50.6769,241447.1416
2008-05-27 15:55:00,87.66,87.7,87.6,87.6,153562.88409486346,50.6943,50.7174,50.6596,50.6596,153562.8841
2008-05-28 09:30:00,86.72,87.05,86.38,86.48,183066.1401701156,50.1507,50.3415,49.954,50.0119,183066.1402
2008-05-28 09:35:00,86.51,86.71,86.15,86.67,178479.06148703748,50.0292,50.1449,49.821,50.1218,178479.0615
2008-05-28 09:40:00,86.7,86.71,86.1,86.1,114989.72244170698,50.1391,50.1449,49.7921,49.7921,114989.7224
2008-05-28 09:45:00,86.16,86.74,86.07,86.53,260003.95989992496,49.8268,50.1622,49.7748,50.0408,260003.9599
2008-05-28 09:50:00,86.55,86.81,86.4,86.76,139384.64089262215,50.0524,50.2027,49.9656,50.1738,139384.6409
2008-05-28 09:55:00,86.8,86.93,86.64,86.8,104564.54361652955,50.1969,50.2721,50.1044,50.1969,104564.5436
2008-05-28 10:00:00,86.81,87.68,86.8,87.68,220179.7767877472,50.2027,50.7058,50.1969,50.7058,220179.7768
2008-05-28 10:05:00,87.64,88.01,87.52,87.79,149392.8125647925,50.6827,50.8967,50.6133,50.7695,149392.8126
2008-05-28 10:10:00,87.77,87.86,87.22,87.23,101332.73818072455,50.7579,50.8099,50.4398,50.4456,101332.7382
2008-05-28 10:15:00,87.27,87.54,87.03,87.43,222890.3232822933,50.4687,50.6249,50.3299,50.5613,222890.3233
2008-05-28 10:20:00,87.42,87.73,87.38,87.5,170451.6737916509,50.5555,50.7348,50.5324,50.6017,170451.6738
2008-05-28 10:25:00,87.49,87.58,87.15,87.15,98726.4434744302,50.596,50.648,50.3993,50.3993,98726.4435
2008-05-28 10:30:00,87.17,87.17,86.91,86.91,83609.93417792294,50.4109,50.4109,50.2605,50.2605,83609.9342
2008-05-28 10:35:00,86.91,87.14,86.88,87.1,60778.79255078438,50.2605,50.3936,50.2432,50.3704,60778.7926
2008-05-28 10:40:00,87.09,87.14,86.9,86.9,53168.41200840486,50.3646,50.3936,50.2548,50.2548,53168.412
2008-05-28 10:45:00,86.9,86.98,86.64,86.97,115823.73674772118,50.2548,50.301,50.1044,50.2952,115823.7367
2008-05-28 10:50:00,86.95,87.09,86.94,87.02,55253.44777344035,50.2837,50.3646,50.2779,50.3242,55253.4478
2008-05-28 10:55:00,87.04,87.04,86.69,86.69,99143.4506274373,50.3357,50.3357,50.1333,50.1333,99143.4506
2008-05-28 11:00:00,86.69,86.98,86.67,86.9,97892.429168416,50.1333,50.301,50.1218,50.2548,97892.4292
2008-05-28 11:05:00,86.9,86.94,86.75,86.81,65782.87838686955,50.2548,50.2779,50.168,50.2027,65782.8784
2008-05-28 11:10:00,86.8,86.85,86.52,86.64,80378.12874211794,50.1969,50.2259,50.035,50.1044,80378.1287
2008-05-28 11:15:00,86.65,86.8,86.61,86.76,97683.92559191246,50.1102,50.1969,50.0871,50.1738,97683.9256
2008-05-28 11:20:00,86.76,86.81,86.65,86.67,82880.17166016051,50.1738,50.2027,50.1102,50.1218,82880.1717
2008-05-28 11:25:00,86.71,86.8,86.65,86.75,89552.28610827407,50.1449,50.1969,50.1102,50.168,89552.2861
2008-05-28 11:30:00,86.78,86.89,86.68,86.87,100081.71672170328,50.1854,50.249,50.1275,50.2374,100081.7167
2008-05-28 11:35:00,86.87,86.9,86.74,86.85,84860.95563694423,50.2374,50.2548,50.1622,50.2259,84860.9556
2008-05-28 11:40:00,86.84,86.84,86.62,86.73,98726.4434744302,50.2201,50.2201,50.0928,50.1565,98726.4435
2008-05-28 11:45:00,86.73,86.85,86.63,86.84,118221.52787751198,50.1565,50.2259,50.0986,50.2201,118221.5279
2008-05-28 11:50:00,86.82,87.18,86.82,87.18,70474.20885819939,50.2085,50.4167,50.2085,50.4167,70474.2089
2008-05-28 11:55:00,87.18,87.33,87.08,87.29,96224.40055638764,50.4167,50.5034,50.3589,50.4803,96224.4006
2008-05-28 12:00:00,87.27,87.31,87.09,87.31,80899.38768337682,50.4687,50.4919,50.3646,50.4919,80899.3877
2008-05-28 12:05:00,87.36,87.44,87.25,87.36,63072.33189232341,50.5208,50.5671,50.4572,50.5208,63072.3319
2008-05-28 12:10:00,87.37,87.38,87.16,87.22,121453.333313317,50.5266,50.5324,50.4051,50.4398,121453.3333
2008-05-28 12:15:00,87.21,87.32,87.18,87.29,175768.51499249137,50.434,50.4977,50.4167,50.4803,175768.515
2008-05-28 12:20:00,87.28,87.29,87.19,87.27,129793.47637345892,50.4745,50.4803,50.4225,50.4687,129793.4764
2008-05-28 12:25:00,87.24,87.39,87.22,87.36,71933.73389372423,50.4514,50.5381,50.4398,50.5208,71933.7339
2008-05-28 12:30:00,87.36,87.38,87.18,87.23,59006.51215050422,50.5208,50.5324,50.4167,50.4456,59006.5122
2008-05-28 12:35:00,87.22,87.42,87.21,87.4,89031.0271670152,50.4398,50.5555,50.434,50.5439,89031.0272
2008-05-28 12:40:00,87.42,87.53,87.37,87.44,101436.98996897634,50.5555,50.6191,50.5266,50.5671,101436.99
2008-05-28 12:45:00,87.45,87.56,87.43,87.53,131878.5121384944,50.5728,50.6364,50.5613,50.6191,131878.5121
2008-05-28 12:50:00,87.52,87.57,87.46,87.48,100185.96850995504,50.6133,50.6422,50.5786,50.5902,100185.9685
2008-05-28 12:55:00,87.48,87.54,87.47,87.5,106858.0829580686,50.5902,50.6249,50.5844,50.6017,106858.083
2008-05-28 13:00:00,87.49,87.53,87.31,87.39,124059.62801961134,50.596,50.6191,50.4919,50.5381,124059.628
2008-05-28 13:05:00,87.38,87.57,87.36,87.37,93409.60227358971,50.5324,50.6422,50.5208,50.5266,93409.6023
2008-05-28 13:10:00,87.38,87.42,87.19,87.35,85799.2217312102,50.5324,50.5555,50.4225,50.515,85799.2217
2008-05-28 13:15:00,87.33,87.63,87.33,87.57,115823.73674772118,50.5034,50.6769,50.5034,50.6422,115823.7367
2008-05-28 13:20:00,87.56,87.63,87.44,87.47,102479.50785149408,50.6364,50.6769,50.5671,50.5844,102479.5079
2008-05-28 13:25:00,87.48,87.6,87.44,87.54,91637.32187330956,50.5902,50.6596,50.5671,50.6249,91637.3219
2008-05-28 13:30:00,87.55,87.66,87.44,87.52,107587.845475831,50.6307,50.6943,50.5671,50.6133,107587.8455
2008-05-28 13:35:00,87.52,87.66,87.48,87.49,85382.2145782031,50.6133,50.6943,50.5902,50.596,85382.2146
2008-05-28 13:40:00,87.52,87.61,87.42,87.58,151790.6036945833,50.6133,50.6654,50.5555,50.648,151790.6037
2008-05-28 13:45:00,87.58,87.77,87.54,87.75,174725.99710997363,50.648,50.7579,50.6249,50.7463,174725.9971
2008-05-28 13:50:00,87.76,87.85,87.65,87.85,149809.81971779958,50.7521,50.8042,50.6885,50.8042,149809.8197
2008-05-28 13:55:00,87.85,87.93,87.8,87.91,77459.07867106826,50.8042,50.8504,50.7752,50.8389,77459.0787
2008-05-28 14:00:00,87.91,87.95,87.63,87.8,65574.37481036599,50.8389,50.862,50.6769,50.7752,65574.3748
2008-05-28 14:05:00,87.79,87.91,87.71,87.86,86841.73961372794,50.7695,50.8389,50.7232,50.8099,86841.7396
2008-05-28 14:10:00,87.87,87.96,87.82,87.92,124163.87980786312,50.8157,50.8678,50.7868,50.8446,124163.8798
2008-05-28 14:15:00,87.93,88.04,87.91,88.01,135631.5765155583,50.8504,50.914,50.8389,50.8967,135631.5765
2008-05-28 14:20:00,88.01,88.01,87.79,87.91,130523.23889122136,50.8967,50.8967,50.7695,50.8389,130523.2389
2008-05-28 14:25:00,87.9,88.02,87.89,87.98,78918.6037065931,50.8331,50.9025,50.8273,50.8793,78918.6037
2008-05-28 14:30:00,87.99,88.22,87.99,88.18,80273.87695386616,50.8851,51.0181,50.8851,50.995,80273.877
2008-05-28 14:35:00,88.17,88.44,88.13,88.35,91428.818296806,50.9892,51.1454,50.9661,51.0933,91428.8183
2008-05-28 14:40:00,88.33,88.39,88.23,88.29,81733.401989391,51.0817,51.1164,51.0239,51.0586,81733.402
2008-05-28 14:45:00,88.28,88.44,88.26,88.4,59944.77824477019,51.0528,51.1454,51.0413,51.1222,59944.7782
2008-05-28 14:50:00,88.39,88.47,88.32,88.46,62134.06579805745,51.1164,51.1627,51.076,51.1569,62134.0658
2008-05-28 14:55:00,88.47,88.59,88.44,88.59,87258.74676673504,51.1627,51.2321,51.1454,51.2321,87258.7468
2008-05-28 15:00:00,88.59,88.69,88.55,88.64,91845.8254498131,51.2321,51.2899,51.209,51.261,91845.8254
2008-05-28 15:05:00,88.66,88.68,88.52,88.56,65157.3676573589,51.2726,51.2842,51.1916,51.2148,65157.3677
2008-05-28 15:10:00,88.56,88.66,88.5,88.61,65887.13017512132,51.2148,51.2726,51.1801,51.2437,65887.1302
2008-05-28 15:15:00,88.63,88.65,88.54,88.58,82046.15735414633,51.2552,51.2668,51.2032,51.2263,82046.1574
2008-05-28 15:20:00,88.6,88.81,88.53,88.8,128125.44776143054,51.2379,51.3593,51.1974,51.3535,128125.4478
2008-05-28 15:25:00,88.79,89.07,88.77,89.02,124059.62801961134,51.3478,51.5097,51.3362,51.4808,124059.628
2008-05-28 15:30:00,89.01,89.07,88.96,88.99,95390.38625037344,51.475,51.5097,51.4461,51.4634,95390.3863
2008-05-28 15:35:00,88.99,89.05,88.91,89.03,104877.29898128488,51.4634,51.4981,51.4172,51.4866,104877.299
2008-05-28 15:40:00,89.04,89.08,88.88,88.91,99247.70241568908,51.4923,51.5155,51.3998,51.4172,99247.7024
2008-05-28 15:45:00,88.9,89.1,88.86,89.09,146473.7624937428,51.4114,51.527,51.3882,51.5213,146473.7625
2008-05-28 15:50:00,89.09,89.2,89.04,89.16,156169.1788011578,51.5213,51.5849,51.4923,51.5617,156169.1788
2008-05-28 15:55:00,89.15,89.28,89.12,89.21,201831.4620554349,51.556,51.6311,51.5386,51.5907,201831.4621
2008-05-29 09:30:00,88.7,88.73,88.09,88.13,134380.555056537,51.2957,51.3131,50.943,50.9661,134380.5551
2008-05-29 09:35:00,88.13,88.46,87.66,88.37,149080.05720003715,50.9661,51.1569,50.6943,51.1049,149080.0572
2008-05-29 09:40:00,88.39,88.49,87.47,87.74,119576.80112478504,51.1164,51.1743,50.5844,50.7405,119576.8011
2008-05-29 09:45:00,87.77,88.04,87.74,87.85,83714.18596617471,50.7579,50.914,50.7405,50.8042,83714.186
2008-05-29 09:50:00,87.85,87.95,87.62,87.64,64427.60513959648,50.8042,50.862,50.6711,50.6827,64427.6051
2008-05-29 09:55:00,87.62,87.93,87.61,87.65,47017.55650155018,50.6711,50.8504,50.6654,50.6885,47017.5565
2008-05-29 10:00:00,87.68,88.0,87.66,87.86,75582.54648253632,50.7058,50.8909,50.6943,50.8099,75582.5465
2008-05-29 10:05:00,87.88,87.95,87.4,87.47,91220.31472030246,50.8215,50.862,50.5439,50.5844,91220.3147
2008-05-29 10:10:00,87.45,87.9,87.35,87.77,99977.4649334515,50.5728,50.8331,50.515,50.7579,99977.4649
2008-05-29 10:15:00,87.74,87.74,87.33,87.39,88509.76822575633,50.7405,50.7405,50.5034,50.5381,88509.7682
2008-05-29 10:20:00,87.36,87.44,87.17,87.33,83088.67523666407,50.5208,50.5671,50.4109,50.5034,83088.6752
2008-05-29 10:25:00,87.3,88.07,87.21,87.91,93305.35048533794,50.4861,50.9314,50.434,50.8389,93305.3505
2008-05-29 10:30:00,88.08,89.31,88.05,89.03,308481.041437,50.9372,51.6485,50.9198,51.4866,308481.0414
2008-05-29 10:35:00,89.04,89.08,88.62,88.67,197869.8941018675,51.4923,51.5155,51.2495,51.2784,197869.8941
2008-05-29 10:40:00,88.72,89.65,88.68,89.39,189425.4992534738,51.3073,51.8451,51.2842,51.6947,189425.4993
2008-05-29 10:45:00,89.4,89.45,88.6,88.79,183483.14732312263,51.7005,51.7294,51.2379,51.3478,183483.1473
2008-05-29 10:50:00,88.78,89.38,88.73,88.96,133129.5335975157,51.342,51.689,51.3131,51.4461,133129.5336
2008-05-29 10:55:00,88.94,89.35,88.94,89.21,150226.8268708067,51.4345,51.6716,51.4345,51.5907,150226.8269
2008-05-29 11:00:00,89.25,89.59,89.02,89.59,109672.8812408665,51.6138,51.8104,51.4808,51.8104,109672.8812
2008-05-29 11:05:00,89.57,89.96,89.49,89.82,161277.51642549474,51.7988,52.0244,51.7526,51.9434,161277.5164
2008-05-29 11:10:00,89.84,89.89,89.4,89.45,83088.67523666407,51.955,51.9839,51.7005,51.7294,83088.6752
2008-05-29 11:15:00,89.44,89.49,89.16,89.21,56295.96565595809,51.7237,51.7526,51.5617,51.5907,56295.9657
2008-05-29 11:20:00,89.21,89.38,89.16,89.33,63489.33904533051,51.5907,51.689,51.5617,51.66,63489.339
2008-05-29 11:25:00,89.31,89.33,88.79,88.79,119368.29754828152,51.6485,51.66,51.3478,51.3478,119368.2975
2008-05-29 11:30:00,88.82,88.85,88.64,88.72,115510.98138296584,51.3651,51.3825,51.261,51.3073,115510.9814
2008-05-29 11:35:00,88.72,88.72,88.32,88.36,143241.9570579378,51.3073,51.3073,51.076,51.0991,143241.9571
2008-05-29 11:40:00,88.37,88.63,88.19,88.59,142720.69811667892,51.1049,51.2552,51.0008,51.2321,142720.6981
2008-05-29 11:45:00,88.57,88.89,88.49,88.65,95077.6308856181,51.2205,51.4056,51.1743,51.2668,95077.6309
2008-05-29 11:50:00,88.64,88.74,88.44,88.6,138550.62658660795,51.261,51.3188,51.1454,51.2379,138550.6266
2008-05-29 11:55:00,88.61,88.8,88.51,88.68,119576.80112478504,51.2437,51.3535,51.1858,51.2842,119576.8011
2008-05-29 12:00:00,88.68,89.3,88.68,89.29,108630.36335834875,51.2842,51.6427,51.2842,51.6369,108630.3634
2008-05-29 12:05:00,89.28,89.28,88.85,89.05,117283.26178324602,51.6311,51.6311,51.3825,51.4981,117283.2618
2008-05-29 12:10:00,89.11,89.11,88.92,88.96,47747.3190193126,51.5328,51.5328,51.4229,51.4461,47747.319
2008-05-29 12:15:00,88.96,89.0,88.82,88.93,45245.27610127002,51.4461,51.4692,51.3651,51.4287,45245.2761
2008-05-29 12:20:00,88.94,89.21,88.91,89.02,57442.735326727605,51.4345,51.5907,51.4172,51.4808,57442.7353
2008-05-29 12:25:00,89.02,89.21,88.97,89.07,50353.61372560696,51.4808,51.5907,51.4519,51.5097,50353.6137
2008-05-29 12:30:00,89.09,89.49,89.09,89.43,74644.28038827036,51.5213,51.7526,51.5213,51.7179,74644.2804
2008-05-29 12:35:00,89.44,89.57,89.1,89.1,93305.35048533794,51.7237,51.7988,51.527,51.527,93305.3505
2008-05-29 12:40:00,89.14,89.23,88.9,88.94,64323.353351344704,51.5502,51.6022,51.4114,51.4345,64323.3534
2008-05-29 12:45:00,88.95,89.2,88.86,89.04,72871.99998799019,51.4403,51.5849,51.3882,51.4923,72872.0
2008-05-29 12:50:00,89.05,89.21,89.03,89.05,39928.434900429536,51.4981,51.5907,51.4866,51.4981,39928.4349
2008-05-29 12:55:00,89.03,89.04,88.84,88.94,52647.15306714599,51.4866,51.4923,51.3767,51.4345,52647.1531
2008-05-29 13:00:00,88.92,88.94,88.63,88.63,99560.4577804444,51.4229,51.4345,51.2552,51.2552,99560.4578
2008-05-29 13:05:00,88.63,88.68,88.0,88.37,149288.56077654072,51.2552,51.2842,50.8909,51.1049,149288.5608
2008-05-29 13:10:00,88.38,88.5,88.36,88.49,89865.0414730294,51.1107,51.1801,51.0991,51.1743,89865.0415
2008-05-29 13:15:00,88.49,88.65,88.42,88.65,71099.71958771003,51.1743,51.2668,51.1338,51.2668,71099.7196
2008-05-29 13:20:00,88.65,88.66,88.2,88.24,73601.76250575262,51.2668,51.2726,51.0066,51.0297,73601.7625
2008-05-29 13:25:00,88.23,88.69,88.23,88.67,59006.51215050422,51.0239,51.2899,51.0239,51.2784,59006.5122
2008-05-29 13:30:00,88.69,88.69,88.28,88.49,70265.70528169583,51.2899,51.2899,51.0528,51.1743,70265.7053
2008-05-29 13:35:00,88.47,88.64,88.41,88.52,42430.477818472114,51.1627,51.261,51.128,51.1916,42430.4778
2008-05-29 13:40:00,88.52,88.57,88.33,88.36,184212.90984088508,51.1916,51.2205,51.0817,51.0991,184212.9098
2008-05-29 13:45:00,88.35,88.53,88.15,88.53,81941.90556589456,51.0933,51.1974,50.9776,51.1974,81941.9056
2008-05-29 13:50:00,88.52,88.56,88.33,88.37,43577.24748924163,51.1916,51.2148,51.0817,51.1049,43577.2475
2008-05-29 13:55:00,88.39,88.56,88.32,88.55,38885.917017911794,51.1164,51.2148,51.076,51.209,38885.917
2008-05-29 14:00:00,88.55,88.79,88.54,88.65,67138.1516341426,51.209,51.3478,51.2032,51.2668,67138.1516
2008-05-29 14:05:00,88.63,88.69,88.32,88.41,47747.3190193126,51.2552,51.2899,51.076,51.128,47747.319
2008-05-29 14:10:00,88.41,88.5,88.29,88.49,67346.65521064616,51.128,51.1801,51.0586,51.1743,67346.6552
2008-05-29 14:15:00,88.46,88.7,88.44,88.67,55253.44777344035,51.1569,51.2957,51.1454,51.2784,55253.4478
2008-05-29 14:20:00,88.68,88.76,88.52,88.52,87154.49497848326,51.2842,51.3304,51.1916,51.1916,87154.495
2008-05-29 14:25:00,88.52,88.59,88.24,88.24,49415.34763134099,51.1916,51.2321,51.0297,51.0297,49415.3476
2008-05-29 14:30:00,88.24,88.49,88.24,88.49,40970.95278294728,51.0297,51.1743,51.0297,51.1743,40970.9528
2008-05-29 14:35:00,88.49,88.49,88.34,88.35,43681.49927749341,51.1743,51.1743,51.0875,51.0933,43681.4993
2008-05-29 14:40:00,88.35,88.37,88.27,88.3,67555.1587871497,51.0933,51.1049,51.047,51.0644,67555.1588
2008-05-29 14:45:00,88.29,88.29,88.1,88.12,158566.9699309486,51.0586,51.0586,50.9487,50.9603,158566.9699
2008-05-29 14:50:00,88.12,88.29,88.12,88.25,111862.16879415375,50.9603,51.0586,50.9603,51.0355,111862.1688
2008-05-29 14:55:00,88.26,88.26,87.94,87.99,99143.4506274373,51.0413,51.0413,50.8562,50.8851,99143.4506
2008-05-29 15:00:00,88.0,88.0,87.69,87.69,178374.8096987857,50.8909,50.8909,50.7116,50.7116,178374.8097
2008-05-29 15:05:00,87.69,87.74,87.5,87.55,121244.82973681344,50.7116,50.7405,50.6017,50.6307,121244.8297
2008-05-29 15:10:00,87.53,87.88,87.36,87.38,166281.60226157992,50.6191,50.8215,50.5208,50.5324,166281.6023
2008-05-29 15:15:00,87.38,87.43,87.29,87.37,80482.38053036972,50.5324,50.5613,50.4803,50.5266,80482.3805
2008-05-29 15:20:00,87.37,87.5,87.17,87.26,97683.92559191246,50.5266,50.6017,50.4109,50.463,97683.9256
2008-05-29 15:25:00,87.24,87.32,87.19,87.32,64740.36050435181,50.4514,50.4977,50.4225,50.4977,64740.3605
2008-05-29 15:30:00,87.36,87.61,87.34,87.53,123642.62086660424,50.5208,50.6654,50.5092,50.6191,123642.6209
2008-05-29 15:35:00,87.51,87.56,87.38,87.41,80690.88410687326,50.6075,50.6364,50.5324,50.5497,80690.8841
2008-05-29 15:40:00,87.41,87.43,87.24,87.35,106024.0686520544,50.5497,50.5613,50.4514,50.515,106024.0687
2008-05-29 15:45:00,87.35,87.56,87.31,87.54,143971.71957570023,50.515,50.6364,50.4919,50.6249,143971.7196
2008-05-29 15:50:00,87.54,87.61,87.34,87.35,151582.10011807975,50.6249,50.6654,50.5092,50.515,151582.1001
2008-05-29 15:55:00,87.35,87.36,87.24,87.25,217781.9856579564,50.515,50.5208,50.4514,50.4572,217781.9857
2008-05-30 09:30:00,87.9,88.75,87.38,88.21,162945.54503752314,50.8331,51.3246,50.5324,51.0123,162945.545
2008-05-30 09:35:00,88.21,88.61,88.13,88.27,118221.52787751198,51.0123,51.2437,50.9661,51.047,118221.5279
2008-05-30 09:40:00,88.27,88.71,88.06,88.46,106858.0829580686,51.047,51.3015,50.9256,51.1569,106858.083
2008-05-30 09:45:00,88.43,88.45,87.73,87.85,132191.26750324972,51.1396,51.1511,50.7348,50.8042,132191.2675
2008-05-30 09:50:00,87.84,88.28,87.63,87.64,167532.6237206012,50.7984,51.0528,50.6769,50.6827,167532.6237
2008-05-30 09:55:00,87.65,87.89,87.47,87.82,158149.96277794152,50.6885,50.8273,50.5844,50.7868,158149.9628
2008-05-30 10:00:00,87.82,87.85,87.45,87.75,120827.82258380634,50.7868,50.8042,50.5728,50.7463,120827.8226
2008-05-30 10:05:00,87.77,87.79,87.33,87.61,78918.6037065931,50.7579,50.7695,50.5034,50.6654,78918.6037
2008-05-30 10:10:00,87.61,87.84,87.47,87.67,124580.8869608702,50.6654,50.7984,50.5844,50.7001,124580.887
2008-05-30 10:15:00,87.67,87.91,87.33,87.88,104668.79540478134,50.7001,50.8389,50.5034,50.8215,104668.7954
2008-05-30 10:20:00,87.88,88.0,87.34,87.36,89969.29326128117,50.8215,50.8909,50.5092,50.5208,89969.2933
2008-05-30 10:25:00,87.37,87.51,87.13,87.35,124997.89411387732,50.5266,50.6075,50.3878,50.515,124997.8941
2008-05-30 10:30:00,87.39,87.9,87.19,87.74,99768.96135694794,50.5381,50.8331,50.4225,50.7405,99768.9614
2008-05-30 10:35:00,87.78,87.85,87.57,87.69,74748.53217652213,50.7637,50.8042,50.6422,50.7116,74748.5322
2008-05-30 10:40:00,87.69,87.77,87.53,87.71,57755.490691482926,50.7116,50.7579,50.6191,50.7232,57755.4907
2008-05-30 10:45:00,87.71,87.78,87.58,87.73,46809.05292504664,50.7232,50.7637,50.648,50.7348,46809.0529
2008-05-30 10:50:00,87.74,88.06,87.74,88.0,63489.33904533051,50.7405,50.9256,50.7405,50.8909,63489.339
2008-05-30 10:55:00,88.02,88.11,87.89,87.89,86633.23603722439,50.9025,50.9545,50.8273,50.8273,86633.236
2008-05-30 11:00:00,87.89,88.05,87.68,87.71,102792.2632162494,50.8273,50.9198,50.7058,50.7232,102792.2632
2008-05-30 11:05:00,87.72,87.76,87.51,87.62,100707.22745121393,50.729,50.7521,50.6075,50.6711,100707.2275
2008-05-30 11:10:00,87.62,87.82,87.54,87.62,114468.46350044812,50.6711,50.7868,50.6249,50.6711,114468.4635
2008-05-30 11:15:00,87.6,87.61,87.4,87.61,123329.86550184892,50.6596,50.6654,50.5439,50.6654,123329.8655
2008-05-30 11:20:00,87.63,87.64,87.4,87.53,89031.0271670152,50.6769,50.6827,50.5439,50.6191,89031.0272
2008-05-30 11:25:00,87.57,87.67,87.34,87.46,55983.21029120277,50.6422,50.7001,50.5092,50.5786,55983.2103
2008-05-30 11:30:00,87.49,87.63,87.34,87.57,73706.01429400439,50.596,50.6769,50.5092,50.6422,73706.0143
2008-05-30 11:35:00,87.57,87.81,87.47,87.73,77042.07151806116,50.6422,50.781,50.5844,50.7348,77042.0715
2008-05-30 11:40:00,87.73,87.8,87.47,87.47,47643.06723106083,50.7348,50.7752,50.5844,50.5844,47643.0672
2008-05-30 11:45:00,87.46,87.66,87.41,87.56,78814.35191834133,50.5786,50.6943,50.5497,50.6364,78814.3519
2008-05-30 11:50:00,87.55,87.74,87.51,87.62,102792.2632162494,50.6307,50.7405,50.6075,50.6711,102792.2632
2008-05-30 11:55:00,87.61,87.83,87.61,87.8,168887.89696787426,50.6654,50.7926,50.6654,50.7752,168887.897
2008-05-30 12:00:00,87.78,87.81,87.68,87.71,84131.19311918181,50.7637,50.781,50.7058,50.7232,84131.1931
2008-05-30 12:05:00,87.7,87.85,87.67,87.81,90594.8039907918,50.7174,50.8042,50.7001,50.781,90594.804
2008-05-30 12:10:00,87.77,87.81,87.66,87.7,103417.77394576004,50.7579,50.781,50.6943,50.7174,103417.7739
2008-05-30 12:15:00,87.68,87.85,87.68,87.75,70578.46064645116,50.7058,50.8042,50.7058,50.7463,70578.4606
2008-05-30 12:20:00,87.75,87.83,87.72,87.78,54106.67810267083,50.7463,50.7926,50.729,50.7637,54106.6781
2008-05-30 12:25:00,87.78,87.9,87.75,87.83,93618.10585009328,50.7637,50.8331,50.7463,50.7926,93618.1059
2008-05-30 12:30:00,87.85,87.89,87.75,87.8,74331.52502351503,50.8042,50.8273,50.7463,50.7752,74331.525
2008-05-30 12:35:00,87.79,87.84,87.72,87.81,70474.20885819939,50.7695,50.7984,50.729,50.781,70474.2089
2008-05-30 12:40:00,87.81,87.83,87.73,87.78,62238.31758630922,50.781,50.7926,50.7348,50.7637,62238.3176
2008-05-30 12:45:00,87.77,87.85,87.75,87.78,61508.5550685468,50.7579,50.8042,50.7463,50.7637,61508.5551
2008-05-30 12:50:00,87.78,87.86,87.72,87.82,66616.89269288373,50.7637,50.8099,50.729,50.7868,66616.8927
2008-05-30 12:55:00,87.82,87.86,87.73,87.76,71725.23031722067,50.7868,50.8099,50.7348,50.7521,71725.2303
2008-05-30 13:00:00,87.75,87.79,87.73,87.74,67033.89984589083,50.7463,50.7695,50.7348,50.7405,67033.8998
2008-05-30 13:05:00,87.74,87.86,87.73,87.75,83401.43060141939,50.7405,50.8099,50.7348,50.7463,83401.4306
2008-05-30 13:10:00,87.76,87.82,87.73,87.76,132295.51929150152,50.7521,50.7868,50.7348,50.7521,132295.5193
2008-05-30 13:15:00,87.76,87.81,87.75,87.8,54732.18883218148,50.7521,50.781,50.7463,50.7752,54732.1888
2008-05-30 13:20:00,87.8,87.91,87.8,87.86,74331.52502351503,50.7752,50.8389,50.7752,50.8099,74331.525
2008-05-30 13:25:00,87.85,87.87,87.74,87.83,94764.87552086278,50.8042,50.8157,50.7405,50.7926,94764.8755
2008-05-30 13:30:00,87.83,87.85,87.76,87.85,54836.44062043325,50.7926,50.8042,50.7521,50.8042,54836.4406
2008-05-30 13:35:00,87.85,88.03,87.84,87.98,89448.0343200223,50.8042,50.9083,50.7984,50.8793,89448.0343
2008-05-30 13:40:00,87.97,88.1,87.95,88.07,74018.7696587597,50.8736,50.9487,50.862,50.9314,74018.7697
2008-05-30 13:45:00,88.08,88.13,87.85,87.93,66512.64090463196,50.9372,50.9661,50.8042,50.8504,66512.6409
2008-05-30 13:50:00,87.92,88.03,87.88,87.93,47747.3190193126,50.8446,50.9083,50.8215,50.8504,47747.319
2008-05-30 13:55:00,87.94,88.03,87.9,88.0,42430.477818472114,50.8562,50.9083,50.8331,50.8909,42430.4778
2008-05-30 14:00:00,87.99,88.01,87.86,87.99,79022.85549484487,50.8851,50.8967,50.8099,50.8851,79022.8555
2008-05-30 14:05:00,87.98,88.03,87.93,87.99,57651.23890323116,50.8793,50.9083,50.8504,50.8851,57651.2389
2008-05-30 14:10:00,87.98,88.08,87.94,88.05,70786.9642229547,50.8793,50.9372,50.8562,50.9198,70786.9642
2008-05-30 14:15:00,88.03,88.19,88.0,88.17,58068.24605623825,50.9083,51.0008,50.8909,50.9892,58068.2461
2008-05-30 14:20:00,88.17,88.23,88.07,88.07,146056.75534073572,50.9892,51.0239,50.9314,50.9314,146056.7553
2008-05-30 14:25:00,88.06,88.13,87.92,87.92,80065.37337736262,50.9256,50.9661,50.8446,50.8446,80065.3734
2008-05-30 14:30:00,87.91,87.99,87.85,87.91,51396.1316081247,50.8389,50.8851,50.8042,50.8389,51396.1316
2008-05-30 14:35:00,87.91,87.98,87.89,87.94,35341.356217351466,50.8389,50.8793,50.8273,50.8562,35341.3562
2008-05-30 14:40:00,87.94,88.07,87.94,88.04,38885.917017911794,50.8562,50.9314,50.8562,50.914,38885.917
2008-05-30 14:45:00,88.03,88.09,87.94,87.94,53793.92273791551,50.9083,50.943,50.8562,50.8562,53793.9227
2008-05-30 14:50:00,87.94,88.06,87.93,88.05,46496.297560291314,50.8562,50.9256,50.8504,50.9198,46496.2976
2008-05-30 14:55:00,88.05,88.18,88.03,88.11,75269.791117781,50.9198,50.995,50.9083,50.9545,75269.7911
2008-05-30 15:00:00,88.08,88.17,88.08,88.11,82880.17166016051,50.9372,50.9892,50.9372,50.9545,82880.1717
2008-05-30 15:05:00,88.11,88.22,88.11,88.2,83609.93417792294,50.9545,51.0181,50.9545,51.0066,83609.9342
2008-05-30 15:10:00,88.2,88.33,88.19,88.33,85382.2145782031,51.0066,51.0817,51.0008,51.0817,85382.2146
2008-05-30 15:15:00,88.33,88.34,88.03,88.12,141782.43202241298,51.0817,51.0875,50.9083,50.9603,141782.432
2008-05-30 15:20:00,88.1,88.19,88.05,88.1,97788.17738016424,50.9487,51.0008,50.9198,50.9487,97788.1774
2008-05-30 15:25:00,88.09,88.16,88.05,88.14,59736.27466826664,50.943,50.9834,50.9198,50.9719,59736.2747
2008-05-30 15:30:00,88.14,88.32,88.13,88.28,92158.58081456844,50.9719,51.076,50.9661,51.0528,92158.5808
2008-05-30 15:35:00,88.29,88.3,88.08,88.19,82567.4162954052,51.0586,51.0644,50.9372,51.0008,82567.4163
2008-05-30 15:40:00,88.18,88.32,88.11,88.12,136465.5908215725,50.995,51.076,50.9545,50.9603,136465.5908
2008-05-30 15:45:00,88.12,88.19,88.04,88.09,124580.8869608702,50.9603,51.0008,50.914,50.943,124580.887
2008-05-30 15:50:00,88.1,88.16,88.05,88.13,172536.70955668637,50.9487,50.9834,50.9198,50.9661,172536.7096
2008-05-30 15:55:00,88.13,88.14,87.92,87.92,419092.1887721325,50.9661,50.9719,50.8446,50.8446,419092.1888
2008-06-02 09:30:00,87.77,88.57,87.54,88.38,195159.34760732137,50.7579,51.2205,50.6249,51.1107,195159.3476
2008-06-02 09:35:00,88.36,89.09,88.33,88.82,136465.5908215725,51.0991,51.5213,51.0817,51.3651,136465.5908
2008-06-02 09:40:00,88.82,89.33,88.64,88.75,131253.00140898378,51.3651,51.66,51.261,51.3246,131253.0014
2008-06-02 09:45:00,88.76,89.32,88.38,88.7,168887.89696787426,51.3304,51.6543,51.1107,51.2957,168887.897
2008-06-02 09:50:00,88.65,88.91,88.21,88.35,206731.2961032683,51.2668,51.4172,51.0123,51.0933,206731.2961
2008-06-02 09:55:00,88.35,88.56,87.91,88.17,204125.001396974,51.0933,51.2148,50.8389,50.9892,204125.0014
2008-06-02 10:00:00,88.19,88.48,87.95,88.02,134276.3032682852,51.0008,51.1685,50.862,50.9025,134276.3033
2008-06-02 10:05:00,88.02,88.3,87.98,88.23,141678.18023416118,50.9025,51.0644,50.8793,51.0239,141678.1802
2008-06-02 10:10:00,88.21,88.41,88.09,88.38,94035.11300310036,51.0123,51.128,50.943,51.1107,94035.113
2008-06-02 10:15:00,88.39,88.71,88.28,88.62,128125.44776143054,51.1164,51.3015,51.0528,51.2495,128125.4478
2008-06-02 10:20:00,88.64,88.73,88.49,88.69,117804.5207245049,51.261,51.3131,51.1743,51.2899,117804.5207
2008-06-02 10:25:00,88.69,88.75,88.44,88.53,132712.5264445086,51.2899,51.3246,51.1454,51.1974,132712.5264
2008-06-02 10:30:00,88.49,88.88,88.49,88.85,130314.7353147178,51.1743,51.3998,51.1743,51.3825,130314.7353
2008-06-02 10:35:00,88.8,89.13,88.77,89.08,94139.36479135214,51.3535,51.5444,51.3362,51.5155,94139.3648
2008-06-02 10:40:00,89.08,89.08,88.85,88.92,46287.79398378776,51.5155,51.5155,51.3825,51.4229,46287.794
2008-06-02 10:45:00,88.92,89.04,88.84,88.84,65991.38196337309,51.4229,51.4923,51.3767,51.3767,65991.382
2008-06-02 10:50:00,88.87,88.94,88.76,88.79,39824.18311217776,51.394,51.4345,51.3304,51.3478,39824.1831
2008-06-02 10:55:00,88.78,89.06,88.7,89.04,58068.24605623825,51.342,51.5039,51.2957,51.4923,58068.2461
2008-06-02 11:00:00,89.04,89.56,89.01,89.45,133025.28180926392,51.4923,51.7931,51.475,51.7294,133025.2818
2008-06-02 11:05:00,89.47,89.87,89.4,89.79,88197.012861001,51.741,51.9723,51.7005,51.9261,88197.0129
2008-06-02 11:10:00,89.79,89.82,89.6,89.6,82671.66808365697,51.9261,51.9434,51.8162,51.8162,82671.6681
2008-06-02 11:15:00,89.62,89.74,89.49,89.54,98205.18453317133,51.8278,51.8972,51.7526,51.7815,98205.1845
2008-06-02 11:20:00,89.51,89.55,89.36,89.41,71412.47495246536,51.7641,51.7873,51.6774,51.7063,71412.475
2008-06-02 11:25:00,89.44,89.75,89.42,89.65,101853.99712198344,51.7237,51.9029,51.7121,51.8451,101853.9971
2008-06-02 11:30:00,89.65,89.66,89.46,89.49,53481.16737316018,51.8451,51.8509,51.7352,51.7526,53481.1674
2008-06-02 11:35:00,89.49,89.65,89.46,89.56,68910.43203442277,51.7526,51.8451,51.7352,51.7931,68910.432
2008-06-02 11:40:00,89.57,89.8,89.57,89.71,68910.43203442277,51.7988,51.9319,51.7988,51.8798,68910.432
2008-06-02 11:45:00,89.69,89.78,89.51,89.69,65887.13017512132,51.8682,51.9203,51.7641,51.8682,65887.1302
2008-06-02 11:50:00,89.68,89.83,89.63,89.63,88718.27180225987,51.8625,51.9492,51.8335,51.8335,88718.2718
2008-06-02 11:55:00,89.62,89.82,89.56,89.79,73706.01429400439,51.8278,51.9434,51.7931,51.9261,73706.0143
2008-06-02 12:00:00,89.79,89.82,89.52,89.59,71308.22316421357,51.9261,51.9434,51.7699,51.8104,71308.2232
2008-06-02 12:05:00,89.56,89.75,89.49,89.49,63906.34619833761,51.7931,51.9029,51.7526,51.7526,63906.3462
2008-06-02 12:10:00,89.5,89.54,89.28,89.46,65574.37481036599,51.7584,51.7815,51.6311,51.7352,65574.3748
2008-06-02 12:15:00,89.48,89.5,89.26,89.3,55044.9441969368,51.7468,51.7584,51.6196,51.6427,55044.9442
2008-06-02 12:20:00,89.32,89.32,89.21,89.3,26375.70242769888,51.6543,51.6543,51.5907,51.6427,26375.7024
2008-06-02 12:25:00,89.3,89.37,89.16,89.21,36800.88125287631,51.6427,51.6832,51.5617,51.5907,36800.8813
2008-06-02 12:30:00,89.21,89.24,88.9,88.93,43994.25464224873,51.5907,51.608,51.4114,51.4287,43994.2546
2008-06-02 12:35:00,88.94,88.94,88.56,88.63,99247.70241568908,51.4345,51.4345,51.2148,51.2552,99247.7024
2008-06-02 12:40:00,88.64,88.81,88.55,88.81,127395.68524366812,51.261,51.3593,51.209,51.3593,127395.6852
2008-06-02 12:45:00,88.79,88.91,88.63,88.74,90594.8039907918,51.3478,51.4172,51.2552,51.3188,90594.804
2008-06-02 12:50:00,88.74,88.99,88.7,88.86,55670.45492644744,51.3188,51.4634,51.2957,51.3882,55670.4549
2008-06-02 12:55:00,88.86,88.88,88.55,88.65,62238.31758630922,51.3882,51.3998,51.209,51.2668,62238.3176
2008-06-02 13:00:00,88.64,88.67,88.51,88.61,52751.40485539776,51.261,51.2784,51.1858,51.2437,52751.4049
2008-06-02 13:05:00,88.6,88.67,88.59,88.63,77980.33761232713,51.2379,51.2784,51.2321,51.2552,77980.3376
2008-06-02 13:10:00,88.64,88.65,88.56,88.57,60674.54076253261,51.261,51.2668,51.2148,51.2205,60674.5408
2008-06-02 13:15:00,88.57,88.62,88.51,88.55,68284.92130491213,51.2205,51.2495,51.1858,51.209,68284.9213
2008-06-02 13:20:00,88.57,88.7,88.54,88.55,62759.57652756809,51.2205,51.2957,51.2032,51.209,62759.5765
2008-06-02 13:25:00,88.56,88.68,88.49,88.6,81316.3948363839,51.2148,51.2842,51.1743,51.2379,81316.3948
2008-06-02 13:30:00,88.58,88.64,88.55,88.6,63280.83546882696,51.2263,51.261,51.209,51.2379,63280.8355
2008-06-02 13:35:00,88.61,88.64,88.49,88.56,79231.35907134842,51.2437,51.261,51.1743,51.2148,79231.3591
2008-06-02 13:40:00,88.55,88.79,88.55,88.72,44828.26894826292,51.209,51.3478,51.209,51.3073,44828.2689
2008-06-02 13:45:00,88.72,88.75,88.44,88.44,57755.490691482926,51.3073,51.3246,51.1454,51.1454,57755.4907
2008-06-02 13:50:00,88.45,88.59,88.45,88.47,43785.75106574518,51.1511,51.2321,51.1511,51.1627,43785.7511
2008-06-02 13:55:00,88.48,88.5,88.25,88.25,53585.41916141196,51.1685,51.1801,51.0355,51.0355,53585.4192
2008-06-02 14:00:00,88.32,88.36,88.22,88.3,64219.10156309293,51.076,51.0991,51.0181,51.0644,64219.1016
2008-06-02 14:05:00,88.27,88.31,88.17,88.28,74227.27323526326,51.047,51.0702,50.9892,51.0528,74227.2732
2008-06-02 14:10:00,88.28,88.47,88.25,88.43,97162.66665065358,51.0528,51.1627,51.0355,51.1396,97162.6667
2008-06-02 14:15:00,88.46,88.54,88.29,88.53,72454.9928349831,51.1569,51.2032,51.0586,51.1974,72454.9928
2008-06-02 14:20:00,88.53,88.56,88.38,88.55,75686.7982707881,51.1974,51.2148,51.1107,51.209,75686.7983
2008-06-02 14:25:00,88.55,88.61,88.39,88.45,71308.22316421357,51.209,51.2437,51.1164,51.1511,71308.2232
2008-06-02 14:30:00,88.45,88.54,88.29,88.29,38468.90986490469,51.1511,51.2032,51.0586,51.0586,38468.9099
2008-06-02 14:35:00,88.3,88.38,88.21,88.22,57546.987114979376,51.0644,51.1107,51.0123,51.0181,57546.9871
2008-06-02 14:40:00,88.22,88.33,88.19,88.27,41283.7081477026,51.0181,51.0817,51.0008,51.047,41283.7081
2008-06-02 14:45:00,88.25,88.32,88.23,88.29,39094.42059441534,51.0355,51.076,51.0239,51.0586,39094.4206
2008-06-02 14:50:00,88.28,88.34,88.25,88.32,50145.110149103406,51.0528,51.0875,51.0355,51.076,50145.1101
2008-06-02 14:55:00,88.3,88.33,88.2,88.22,64844.612292603575,51.0644,51.0817,51.0066,51.0181,64844.6123
2008-06-02 15:00:00,88.22,88.34,88.22,88.23,76312.30900029874,51.0181,51.0875,51.0181,51.0239,76312.309
2008-06-02 15:05:00,88.24,88.3,88.21,88.26,108943.11872310408,51.0297,51.0644,51.0123,51.0413,108943.1187
2008-06-02 15:10:00,88.25,88.44,88.25,88.32,99664.70956869615,51.0355,51.1454,51.0355,51.076,99664.7096
2008-06-02 15:15:00,88.34,88.36,88.23,88.24,95286.13446212166,51.0875,51.0991,51.0239,51.0297,95286.1345
2008-06-02 15:20:00,88.24,88.32,88.23,88.32,136569.84260982426,51.0297,51.076,51.0239,51.076,136569.8426
2008-06-02 15:25:00,88.32,88.77,88.32,88.73,200371.93701991008,51.076,51.3362,51.076,51.3131,200371.937
2008-06-02 15:30:00,88.74,88.8,88.67,88.76,133442.28896227104,51.3188,51.3535,51.2784,51.3304,133442.289
2008-06-02 15:35:00,88.75,88.76,88.59,88.6,71725.23031722067,51.3246,51.3304,51.2321,51.2379,71725.2303
2008-06-02 15:40:00,88.6,88.76,88.55,88.74,74018.7696587597,51.2379,51.3304,51.209,51.3188,74018.7697
2008-06-02 15:45:00,88.74,88.83,88.67,88.69,118117.2760892602,51.3188,51.3709,51.2784,51.2899,118117.2761
2008-06-02 15:50:00,88.68,88.91,88.68,88.88,176185.52214549846,51.2842,51.4172,51.2842,51.3998,176185.5221
2008-06-02 15:55:00,88.88,88.91,88.78,88.8,106441.0758050615,51.3998,51.4172,51.342,51.3535,106441.0758
2008-06-03 09:30:00,88.14,88.7,87.84,88.01,140635.66235164343,50.9719,51.2957,50.7984,50.8967,140635.6624
2008-06-03 09:35:00,87.98,88.53,87.98,88.48,140739.91413989523,50.8793,51.1974,50.8793,51.1685,140739.9141
2008-06-03 09:40:00,88.48,88.74,88.07,88.62,104564.54361652955,51.1685,51.3188,50.9314,51.2495,104564.5436
2008-06-03 09:45:00,88.66,89.17,88.32,88.99,148350.29468227475,51.2726,51.5675,51.076,51.4634,148350.2947
2008-06-03 09:50:00,88.99,89.36,88.95,89.25,80482.38053036972,51.4634,51.6774,51.4403,51.6138,80482.3805
2008-06-03 09:55:00,89.28,89.49,89.2,89.45,95911.6451916323,51.6311,51.7526,51.5849,51.7294,95911.6452
2008-06-03 10:00:00,89.4,89.44,88.91,88.92,178374.8096987857,51.7005,51.7237,51.4172,51.4229,178374.8097
2008-06-03 10:05:00,88.91,89.08,88.78,89.04,121453.333313317,51.4172,51.5155,51.342,51.4923,121453.3333
2008-06-03 10:10:00,89.04,89.5,88.88,89.05,131357.25319723555,51.4923,51.7584,51.3998,51.4981,131357.2532
2008-06-03 10:15:00,89.05,89.27,88.79,89.26,120619.3190073028,51.4981,51.6254,51.3478,51.6196,120619.319
2008-06-03 10:20:00,89.26,89.66,89.25,89.65,99351.95420394086,51.6196,51.8509,51.6138,51.8451,99351.9542
2008-06-03 10:25:00,89.62,89.69,89.42,89.55,76208.05721204697,51.8278,51.8682,51.7121,51.7873,76208.0572
2008-06-03 10:30:00,89.54,89.74,89.45,89.61,84548.2002721889,51.7815,51.8972,51.7294,51.822,84548.2003
2008-06-03 10:35:00,89.61,89.81,89.57,89.78,63385.08725707874,51.822,51.9376,51.7988,51.9203,63385.0873
2008-06-03 10:40:00,89.8,89.92,89.66,89.74,108838.86693485233,51.9319,52.0012,51.8509,51.8972,108838.8669
2008-06-03 10:45:00,89.75,89.88,89.68,89.73,77771.83403582359,51.9029,51.9781,51.8625,51.8914,77771.834
2008-06-03 10:50:00,89.73,89.93,89.73,89.83,61404.30328029503,51.8914,52.007,51.8914,51.9492,61404.3033
2008-06-03 10:55:00,89.83,89.9,89.49,89.61,80586.63231862149,51.9492,51.9897,51.7526,51.822,80586.6323
2008-06-03 11:00:00,89.61,89.66,89.43,89.51,213403.41055138188,51.822,51.8509,51.7179,51.7641,213403.4106
2008-06-03 11:05:00,89.51,89.57,89.06,89.21,220701.03572900605,51.7641,51.7988,51.5039,51.5907,220701.0357
2008-06-03 11:10:00,89.21,89.37,89.05,89.13,92575.58796757551,51.5907,51.6832,51.4981,51.5444,92575.588
2008-06-03 11:15:00,89.13,89.25,88.86,88.94,117074.75820674248,51.5444,51.6138,51.3882,51.4345,117074.7582
2008-06-03 11:20:00,88.93,89.05,88.85,88.89,109255.8740878594,51.4287,51.4981,51.3825,51.4056,109255.8741
2008-06-03 11:25:00,88.89,89.26,88.88,89.22,87675.75391974213,51.4056,51.6196,51.3998,51.5964,87675.7539
2008-06-03 11:30:00,89.22,89.34,89.02,89.18,294407.05002301047,51.5964,51.6658,51.4808,51.5733,294407.05
2008-06-03 11:35:00,89.2,89.25,89.02,89.09,60466.03718602906,51.5849,51.6138,51.4808,51.5213,60466.0372
2008-06-03 11:40:00,89.08,89.19,89.01,89.12,43264.49212448631,51.5155,51.5791,51.475,51.5386,43264.4921
2008-06-03 11:45:00,89.09,89.21,89.06,89.12,154188.3948243741,51.5213,51.5907,51.5039,51.5386,154188.3948
2008-06-03 11:50:00,89.12,89.22,89.02,89.13,63385.08725707874,51.5386,51.5964,51.4808,51.5444,63385.0873
2008-06-03 11:55:00,89.14,89.2,89.0,89.19,89865.0414730294,51.5502,51.5849,51.4692,51.5791,89865.0415
2008-06-03 12:00:00,89.19,89.23,89.02,89.08,70161.45349344406,51.5791,51.6022,51.4808,51.5155,70161.4535
2008-06-03 12:05:00,89.08,89.2,89.02,89.13,41387.95993595437,51.5155,51.5849,51.4808,51.5444,41387.9599
2008-06-03 12:10:00,89.1,89.17,89.06,89.1,59527.77109176309,51.527,51.5675,51.5039,51.527,59527.7711
2008-06-03 12:15:00,89.11,89.17,89.01,89.09,122912.85834884182,51.5328,51.5675,51.475,51.5213,122912.8583
2008-06-03 12:20:00,89.1,89.11,88.93,89.02,111862.16879415375,51.527,51.5328,51.4287,51.4808,111862.1688
2008-06-03 12:25:00,88.99,89.02,88.82,88.88,119264.04576002972,51.4634,51.4808,51.3651,51.3998,119264.0458
2008-06-03 12:30:00,88.88,88.98,88.75,88.83,67450.90699889793,51.3998,51.4576,51.3246,51.3709,67450.907
2008-06-03 12:35:00,88.83,88.9,88.78,88.81,26062.94706294356,51.3709,51.4114,51.342,51.3593,26062.9471
2008-06-03 12:40:00,88.81,88.92,88.69,88.79,49102.59226658566,51.3593,51.4229,51.2899,51.3478,49102.5923
2008-06-03 12:45:00,88.74,88.96,88.72,88.86,68493.42488141567,51.3188,51.4461,51.3073,51.3882,68493.4249
2008-06-03 12:50:00,88.89,88.96,88.8,88.92,43994.25464224873,51.4056,51.4461,51.3535,51.4229,43994.2546
2008-06-03 12:55:00,88.92,88.93,88.78,88.81,54210.929890922605,51.4229,51.4287,51.342,51.3593,54210.9299
2008-06-03 13:00:00,88.82,88.91,88.81,88.87,63385.08725707874,51.3651,51.4172,51.3593,51.394,63385.0873
2008-06-03 13:05:00,88.88,88.92,88.72,88.84,63489.33904533051,51.3998,51.4229,51.3073,51.3767,63489.339
2008-06-03 13:10:00,88.84,88.88,88.74,88.79,53272.66379665664,51.3767,51.3998,51.3188,51.3478,53272.6638
2008-06-03 13:15:00,88.79,88.83,88.44,88.49,113842.95277093748,51.3478,51.3709,51.1454,51.1743,113842.9528
2008-06-03 13:20:00,88.48,88.51,88.32,88.33,100290.2202982068,51.1685,51.1858,51.076,51.0817,100290.2203
2008-06-03 13:25:00,88.33,88.37,88.23,88.28,104773.04719303313,51.0817,51.1049,51.0239,51.0528,104773.0472
2008-06-03 13:30:00,88.28,88.28,87.84,87.9,181293.8597698354,51.0528,51.0528,50.7984,50.8331,181293.8598
2008-06-03 13:35:00,87.89,87.96,87.55,87.59,123955.37623135957,50.8273,50.8678,50.6307,50.6538,123955.3762
2008-06-03 13:40:00,87.57,87.9,87.57,87.83,100811.47923946568,50.6422,50.8331,50.6422,50.7926,100811.4792
2008-06-03 13:45:00,87.81,87.85,87.39,87.39,109985.63660562182,50.781,50.8042,50.5381,50.5381,109985.6366
2008-06-03 13:50:00,87.41,87.65,87.28,87.3,169200.6523326296,50.5497,50.6885,50.4745,50.4861,169200.6523
2008-06-03 13:55:00,87.3,87.44,87.07,87.35,140531.41056339166,50.4861,50.5671,50.3531,50.515,140531.4106
2008-06-03 14:00:00,87.32,87.67,87.32,87.47,134693.31042129232,50.4977,50.7001,50.4977,50.5844,134693.3104
2008-06-03 14:05:00,87.44,87.48,87.14,87.24,127395.68524366812,50.5671,50.5902,50.3936,50.4514,127395.6852
2008-06-03 14:10:00,87.22,87.29,87.12,87.2,246034.2202741872,50.4398,50.4803,50.382,50.4283,246034.2203
2008-06-03 14:15:00,87.2,87.32,87.14,87.2,120306.56364254748,50.4283,50.4977,50.3936,50.4283,120306.5636
2008-06-03 14:20:00,87.21,87.21,86.73,86.82,122391.59940758297,50.434,50.434,50.1565,50.2085,122391.5994
2008-06-03 14:25:00,86.83,86.85,86.68,86.84,191093.52786550217,50.2143,50.2259,50.1275,50.2201,191093.5279
2008-06-03 14:30:00,86.82,86.87,86.68,86.77,133755.04432702635,50.2085,50.2374,50.1275,50.1796,133755.0443
2008-06-03 14:35:00,86.77,86.79,86.52,86.55,144701.48209346263,50.1796,50.1912,50.035,50.0524,144701.4821
2008-06-03 14:40:00,86.55,86.55,86.26,86.43,172328.20598018283,50.0524,50.0524,49.8847,49.983,172328.206
2008-06-03 14:45:00,86.43,86.47,86.34,86.46,68806.180246171,49.983,50.0061,49.9309,50.0003,68806.1802
2008-06-03 14:50:00,86.45,86.53,86.37,86.49,123225.61371359717,49.9945,50.0408,49.9483,50.0177,123225.6137
2008-06-03 14:55:00,86.47,86.54,86.23,86.32,144388.72672870732,50.0061,50.0466,49.8673,49.9193,144388.7267
2008-06-03 15:00:00,86.32,86.83,86.26,86.75,205376.02285599525,49.9193,50.2143,49.8847,50.168,205376.0229
2008-06-03 15:05:00,86.73,87.0,86.69,86.99,204750.5121264846,50.1565,50.3126,50.1333,50.3068,204750.5121
2008-06-03 15:10:00,86.97,87.16,86.96,87.11,250621.29895726527,50.2952,50.4051,50.2895,50.3762,250621.299
2008-06-03 15:15:00,87.12,87.15,86.81,86.86,150748.08581206555,50.382,50.3993,50.2027,50.2316,150748.0858
2008-06-03 15:20:00,86.89,87.04,86.83,86.98,84860.95563694423,50.249,50.3357,50.2143,50.301,84860.9556
2008-06-03 15:25:00,86.95,87.08,86.9,86.9,190780.77250074685,50.2837,50.3589,50.2548,50.2548,190780.7725
2008-06-03 15:30:00,86.93,87.17,86.85,87.02,159713.73960171817,50.2721,50.4109,50.2259,50.3242,159713.7396
2008-06-03 15:35:00,87.01,87.09,86.81,86.93,243323.67377964107,50.3184,50.3646,50.2027,50.2721,243323.6738
2008-06-03 15:40:00,86.94,86.94,86.59,86.65,209546.09438606625,50.2779,50.2779,50.0755,50.1102,209546.0944
2008-06-03 15:45:00,86.65,86.65,86.28,86.29,258023.17592314124,50.1102,50.1102,49.8962,49.902,258023.1759
2008-06-03 15:50:00,86.29,86.37,85.95,86.04,323180.5435805001,49.902,49.9483,49.7054,49.7574,323180.5436
2008-06-03 15:55:00,86.05,86.27,85.96,86.0,307855.5307074893,49.7632,49.8904,49.7112,49.7343,307855.5307
2008-06-04 09:30:00,85.53,85.95,84.91,85.33,179417.32758130346,49.4625,49.7054,49.1039,49.3468,179417.3276
2008-06-04 09:35:00,85.33,85.38,85.02,85.16,103730.52931051535,49.3468,49.3757,49.1676,49.2485,103730.5293
2008-06-04 09:40:00,85.16,85.17,84.54,84.63,136986.84976283135,49.2485,49.2543,48.89,48.942,136986.8498
2008-06-04 09:45:00,84.63,84.79,84.5,84.72,188382.98137095603,48.942,49.0345,48.8668,48.9941,188382.9814
2008-06-04 09:50:00,84.73,85.67,84.72,85.47,327454.8668988229,48.9998,49.5435,48.9941,49.4278,327454.8669
2008-06-04 09:55:00,85.48,85.79,85.45,85.56,180564.09725207297,49.4336,49.6128,49.4162,49.4798,180564.0973
2008-06-04 10:00:00,85.59,85.69,85.36,85.5,214550.1802221514,49.4972,49.555,49.3642,49.4451,214550.1802
2008-06-04 10:05:00,85.51,85.58,85.05,85.06,204750.5121264846,49.4509,49.4914,49.1849,49.1907,204750.5121
2008-06-04 10:10:00,85.04,85.27,84.94,85.02,145222.74103472152,49.1791,49.3121,49.1213,49.1676,145222.741
2008-06-04 10:15:00,85.02,85.33,85.0,85.16,118742.78681877084,49.1676,49.3468,49.156,49.2485,118742.7868
2008-06-04 10:20:00,85.2,85.2,84.94,85.03,114259.95992394457,49.2716,49.2716,49.1213,49.1733,114259.9599
2008-06-04 10:25:00,85.03,85.15,84.9,85.08,115927.98853597297,49.1733,49.2427,49.0982,49.2022,115927.9885
2008-06-04 10:30:00,85.07,85.22,84.94,85.11,127395.68524366812,49.1965,49.2832,49.1213,49.2196,127395.6852
2008-06-04 10:35:00,85.13,85.64,84.52,84.86,403141.665169611,49.2312,49.5261,48.8784,49.075,403141.6652
2008-06-04 10:40:00,84.82,85.25,84.73,85.15,246972.4863684532,49.0519,49.3006,48.9998,49.2427,246972.4864
2008-06-04 10:45:00,85.13,85.2,84.83,84.95,183378.89553487088,49.2312,49.2716,49.0577,49.1271,183378.8955
2008-06-04 10:50:00,84.96,85.19,84.92,84.95,163779.55934353732,49.1329,49.2659,49.1097,49.1271,163779.5593
2008-06-04 10:55:00,84.95,85.18,84.89,84.96,151999.10727108683,49.1271,49.2601,49.0924,49.1329,151999.1073
2008-06-04 11:00:00,84.96,85.24,84.95,85.01,192136.0457480199,49.1329,49.2948,49.1271,49.1618,192136.0457
2008-06-04 11:05:00,85.01,85.02,84.72,84.72,169930.414850392,49.1618,49.1676,48.9941,48.9941,169930.4149
2008-06-04 11:10:00,84.73,84.83,84.56,84.67,153667.13588311523,48.9998,49.0577,48.9015,48.9651,153667.1359
2008-06-04 11:15:00,84.65,84.87,84.65,84.78,142407.9427519236,48.9536,49.0808,48.9536,49.0288,142407.9428
2008-06-04 11:20:00,84.77,85.13,84.77,85.09,129584.97279695538,49.023,49.2312,49.023,49.208,129584.9728
2008-06-04 11:25:00,85.12,85.26,85.06,85.24,134484.80684478878,49.2254,49.3063,49.1907,49.2948,134484.8068
2008-06-04 11:30:00,85.26,85.36,85.2,85.34,100394.4720864586,49.3063,49.3642,49.2716,49.3526,100394.4721
2008-06-04 11:35:00,85.34,85.37,85.05,85.08,93096.8469088344,49.3526,49.37,49.1849,49.2022,93096.8469
2008-06-04 11:40:00,85.07,85.13,84.94,85.02,82254.66093064987,49.1965,49.2312,49.1213,49.1676,82254.6609
2008-06-04 11:45:00,85.01,85.04,84.9,85.02,75791.05005903987,49.1618,49.1791,49.0982,49.1676,75791.0501
2008-06-04 11:50:00,85.02,85.2,84.94,85.0,90282.04862603649,49.1676,49.2716,49.1213,49.156,90282.0486
2008-06-04 11:55:00,85.0,85.2,84.89,85.18,92471.33617932376,49.156,49.2716,49.0924,49.2601,92471.3362
2008-06-04 12:00:00,85.18,85.29,85.03,85.23,101645.49354547988,49.2601,49.3237,49.1733,49.289,101645.4935
2008-06-04 12:05:00,85.25,85.35,85.15,85.26,74018.7696587597,49.3006,49.3584,49.2427,49.3063,74018.7697
2008-06-04 12:10:00,85.26,85.29,85.05,85.14,104981.55076953664,49.3063,49.3237,49.1849,49.2369,104981.5508
2008-06-04 12:15:00,85.14,85.36,85.11,85.28,176289.77393375023,49.2369,49.3642,49.2196,49.3179,176289.7739
2008-06-04 12:20:00,85.29,85.44,85.25,85.28,120827.82258380634,49.3237,49.4104,49.3006,49.3179,120827.8226
2008-06-04 12:25:00,85.27,85.38,85.26,85.34,88509.76822575633,49.3121,49.3757,49.3063,49.3526,88509.7682
2008-06-04 12:30:00,85.35,85.64,85.32,85.59,112070.67237065732,49.3584,49.5261,49.341,49.4972,112070.6724
2008-06-04 12:35:00,85.6,85.61,85.11,85.34,199954.929866903,49.503,49.5088,49.2196,49.3526,199954.9299
2008-06-04 12:40:00,85.32,85.32,84.92,84.93,137508.1087040902,49.341,49.341,49.1097,49.1155,137508.1087
2008-06-04 12:45:00,84.96,85.19,84.91,85.17,116762.00284198717,49.1329,49.2659,49.1039,49.2543,116762.0028
2008-06-04 12:50:00,85.18,85.35,85.14,85.31,79961.12158911084,49.2601,49.3584,49.2369,49.3353,79961.1216
2008-06-04 12:55:00,85.3,85.37,85.2,85.26,78605.84834183777,49.3295,49.37,49.2716,49.3063,78605.8483
2008-06-04 13:00:00,85.26,85.46,85.25,85.37,81316.3948363839,49.3063,49.422,49.3006,49.37,81316.3948
2008-06-04 13:05:00,85.34,85.36,85.1,85.22,139905.89983388103,49.3526,49.3642,49.2138,49.2832,139905.8998
2008-06-04 13:10:00,85.22,85.28,85.12,85.18,59527.77109176309,49.2832,49.3179,49.2254,49.2601,59527.7711
2008-06-04 13:15:00,85.2,85.41,85.19,85.2,47330.31186630551,49.2716,49.3931,49.2659,49.2716,47330.3119
2008-06-04 13:20:00,85.22,85.26,85.12,85.19,61821.310433302126,49.2832,49.3063,49.2254,49.2659,61821.3104
2008-06-04 13:25:00,85.18,85.24,85.04,85.04,110402.64375862892,49.2601,49.2948,49.1791,49.1791,110402.6438
2008-06-04 13:30:00,85.06,85.15,85.01,85.09,45453.77967777357,49.1907,49.2427,49.1618,49.208,45453.7797
2008-06-04 13:35:00,85.1,85.12,85.01,85.02,34611.593699589044,49.2138,49.2254,49.1618,49.1676,34611.5937
2008-06-04 13:40:00,85.02,85.07,84.9,84.93,50353.61372560696,49.1676,49.1965,49.0982,49.1155,50353.6137
2008-06-04 13:45:00,84.92,85.03,84.88,84.99,55983.21029120277,49.1097,49.1733,49.0866,49.1502,55983.2103
2008-06-04 13:50:00,84.97,85.1,84.89,85.08,38990.168806163565,49.1386,49.2138,49.0924,49.2022,38990.1688
2008-06-04 13:55:00,85.08,85.18,85.03,85.13,54940.69240868503,49.2022,49.2601,49.1733,49.2312,54940.6924
2008-06-04 14:00:00,85.13,85.2,85.04,85.14,67763.66236365326,49.2312,49.2716,49.1791,49.2369,67763.6624
2008-06-04 14:05:00,85.17,85.27,85.11,85.13,121557.58510156877,49.2543,49.3121,49.2196,49.2312,121557.5851
2008-06-04 14:10:00,85.12,85.26,85.02,85.15,202978.23172620445,49.2254,49.3063,49.1676,49.2427,202978.2317
2008-06-04 14:15:00,85.13,85.13,84.89,84.94,119889.55648954038,49.2312,49.2312,49.0924,49.1213,119889.5565
2008-06-04 14:20:00,84.93,85.05,84.88,84.89,94556.37194435924,49.1155,49.1849,49.0866,49.0924,94556.3719
2008-06-04 14:25:00,84.89,84.92,84.76,84.82,189321.24746522203,49.0924,49.1097,49.0172,49.0519,189321.2475
2008-06-04 14:30:00,84.81,84.92,84.75,84.9,121036.3261603099,49.0461,49.1097,49.0114,49.0982,121036.3262
2008-06-04 14:35:00,84.9,84.98,84.84,84.86,110089.8883938736,49.0982,49.1444,49.0635,49.075,110089.8884
2008-06-04 14:40:00,84.86,84.9,84.79,84.85,129793.47637345892,49.075,49.0982,49.0345,49.0692,129793.4764
2008-06-04 14:45:00,84.85,84.85,84.37,84.4,273556.6923726556,49.0692,49.0692,48.7917,48.809,273556.6924
2008-06-04 14:50:00,84.4,84.45,84.03,84.05,176185.52214549846,48.809,48.8379,48.595,48.6066,176185.5221
2008-06-04 14:55:00,84.05,84.1,83.89,84.02,188278.72958270428,48.6066,48.6355,48.5141,48.5892,188278.7296
2008-06-04 15:00:00,84.04,84.18,83.99,84.05,90594.8039907918,48.6008,48.6818,48.5719,48.6066,90594.804
2008-06-04 15:05:00,84.04,84.1,83.85,83.91,91533.0700850578,48.6008,48.6355,48.4909,48.5256,91533.0701
2008-06-04 15:10:00,83.9,83.92,83.77,83.8,117908.77251275668,48.5198,48.5314,48.4447,48.462,117908.7725
2008-06-04 15:15:00,83.79,84.09,83.79,83.93,152624.6180005975,48.4562,48.6297,48.4562,48.5372,152624.618
2008-06-04 15:20:00,83.93,83.99,83.88,83.94,104356.040040026,48.5372,48.5719,48.5083,48.543,104356.04
2008-06-04 15:25:00,83.93,84.02,83.8,83.84,131774.26035024264,48.5372,48.5892,48.462,48.4852,131774.2604
2008-06-04 15:30:00,83.85,83.91,83.77,83.89,185046.92414689928,48.4909,48.5256,48.4447,48.5141,185046.9241
2008-06-04 15:35:00,83.85,83.89,83.8,83.89,167324.12014409766,48.4909,48.5141,48.462,48.5141,167324.1201
2008-06-04 15:40:00,83.89,83.9,83.74,83.83,262506.0028179676,48.5141,48.5198,48.4273,48.4794,262506.0028
2008-06-04 15:45:00,83.83,84.17,83.81,84.14,296387.8339997941,48.4794,48.676,48.4678,48.6586,296387.834
2008-06-04 15:50:00,84.16,84.23,83.85,83.9,175872.76678074314,48.6702,48.7107,48.4909,48.5198,175872.7668
2008-06-04 15:55:00,83.9,84.08,83.79,83.84,265425.0528890172,48.5198,48.6239,48.4562,48.4852,265425.0529
2008-06-05 09:30:00,85.07,85.07,83.99,84.51,222056.3089762792,49.1965,49.1965,48.5719,48.8726,222056.309
2008-06-05 09:35:00,84.54,84.89,84.34,84.59,113425.94561793037,48.89,49.0924,48.7743,48.9189,113425.9456
2008-06-05 09:40:00,84.58,85.17,84.58,84.9,139071.88552786683,48.9131,49.2543,48.9131,49.0982,139071.8855
2008-06-05 09:45:00,84.86,84.9,84.54,84.59,87884.25749624569,49.075,49.0982,48.89,48.9189,87884.2575
2008-06-05 09:50:00,84.59,84.76,84.38,84.42,130835.99425597666,48.9189,49.0172,48.7974,48.8206,130835.9943
2008-06-05 09:55:00,84.42,84.79,84.35,84.64,99560.4577804444,48.8206,49.0345,48.7801,48.9478,99560.4578
2008-06-05 10:00:00,84.63,84.85,84.42,84.68,126561.67093765392,48.942,49.0692,48.8206,48.9709,126561.6709
2008-06-05 10:05:00,84.68,84.86,84.65,84.85,91533.0700850578,48.9709,49.075,48.9536,49.0692,91533.0701
2008-06-05 10:10:00,84.83,85.1,84.82,85.09,122912.85834884182,49.0577,49.2138,49.0519,49.208,122912.8583
2008-06-05 10:15:00,85.08,85.18,84.94,85.05,84965.207425196,49.2022,49.2601,49.1213,49.1849,84965.2074
2008-06-05 10:20:00,85.03,85.11,84.59,84.69,90907.55935554714,49.1733,49.2196,48.9189,48.9767,90907.5594
2008-06-05 10:25:00,84.68,84.92,84.68,84.84,59632.02288001486,48.9709,49.1097,48.9709,49.0635,59632.0229
2008-06-05 10:30:00,84.82,84.9,84.71,84.85,50353.61372560696,49.0519,49.0982,48.9883,49.0692,50353.6137
2008-06-05 10:35:00,84.82,85.24,84.77,85.22,91533.0700850578,49.0519,49.2948,49.023,49.2832,91533.0701
2008-06-05 10:40:00,85.22,85.26,84.96,85.02,92888.34333233084,49.2832,49.3063,49.1329,49.1676,92888.3433
2008-06-05 10:45:00,85.06,85.3,84.72,84.75,93305.35048533794,49.1907,49.3295,48.9941,49.0114,93305.3505
2008-06-05 10:50:00,84.75,84.75,84.36,84.44,115198.22601821054,49.0114,49.0114,48.7859,48.8321,115198.226
2008-06-05 10:55:00,84.42,84.64,84.4,84.47,69327.43918742987,48.8206,48.9478,48.809,48.8495,69327.4392
2008-06-05 11:00:00,84.48,84.87,84.48,84.76,50562.117302110506,48.8553,49.0808,48.8553,49.0172,50562.1173
2008-06-05 11:05:00,84.76,84.78,84.54,84.64,36175.37052336566,49.0172,49.0288,48.89,48.9478,36175.3705
2008-06-05 11:10:00,84.64,84.88,84.63,84.86,43264.49212448631,48.9478,49.0866,48.942,49.075,43264.4921
2008-06-05 11:15:00,84.88,85.02,84.72,84.83,72767.74819973842,49.0866,49.1676,48.9941,49.0577,72767.7482
2008-06-05 11:20:00,84.83,85.02,84.73,84.92,60883.04433903616,49.0577,49.1676,48.9998,49.1097,60883.0443
2008-06-05 11:25:00,84.92,84.99,84.77,84.79,64114.849774841154,49.1097,49.1502,49.023,49.0345,64114.8498
2008-06-05 11:30:00,84.78,84.81,84.66,84.7,52334.39770239067,49.0288,49.0461,48.9594,48.9825,52334.3977
2008-06-05 11:35:00,84.74,85.21,84.74,85.16,54940.69240868503,49.0056,49.2774,49.0056,49.2485,54940.6924
2008-06-05 11:40:00,85.15,85.18,85.03,85.14,41700.71530070969,49.2427,49.2601,49.1733,49.2369,41700.7153
2008-06-05 11:45:00,85.15,85.32,85.14,85.29,38885.917017911794,49.2427,49.341,49.2369,49.3237,38885.917
2008-06-05 11:50:00,85.31,85.31,85.15,85.19,25750.191698188235,49.3353,49.3353,49.2427,49.2659,25750.1917
2008-06-05 11:55:00,85.15,85.33,85.1,85.3,51604.63518462825,49.2427,49.3468,49.2138,49.3295,51604.6352
2008-06-05 12:00:00,85.3,85.59,85.24,85.55,55670.45492644744,49.3295,49.4972,49.2948,49.4741,55670.4549
2008-06-05 12:05:00,85.54,85.58,85.33,85.33,41283.7081477026,49.4683,49.4914,49.3468,49.3468,41283.7081
2008-06-05 12:10:00,85.34,85.46,85.26,85.33,74435.7768117668,49.3526,49.422,49.3063,49.3468,74435.7768
2008-06-05 12:15:00,85.33,85.57,85.31,85.56,51083.37624336938,49.3468,49.4856,49.3353,49.4798,51083.3762
2008-06-05 12:20:00,85.56,85.9,85.53,85.86,107483.59368757924,49.4798,49.6765,49.4625,49.6533,107483.5937
2008-06-05 12:25:00,85.87,86.06,85.76,85.96,90490.55220254004,49.6591,49.769,49.5955,49.7112,90490.5522
2008-06-05 12:30:00,85.96,86.04,85.94,85.96,29190.500710496788,49.7112,49.7574,49.6996,49.7112,29190.5007
2008-06-05 12:35:00,85.96,86.1,85.92,86.0,60466.03718602906,49.7112,49.7921,49.688,49.7343,60466.0372
2008-06-05 12:40:00,86.0,86.16,85.95,86.14,65157.3676573589,49.7343,49.8268,49.7054,49.8153,65157.3677
2008-06-05 12:45:00,86.17,86.21,86.1,86.19,57129.97996197228,49.8326,49.8557,49.7921,49.8442,57129.98
2008-06-05 12:50:00,86.19,86.33,86.17,86.25,63176.58368057519,49.8442,49.9251,49.8326,49.8789,63176.5837
2008-06-05 12:55:00,86.25,86.29,84.75,86.23,69014.68382267455,49.8789,49.902,49.0114,49.8673,69014.6838
2008-06-05 13:00:00,86.24,86.42,86.15,86.32,66721.14448113552,49.8731,49.9772,49.821,49.9193,66721.1445
2008-06-05 13:05:00,86.32,86.32,86.18,86.22,38156.15450014937,49.9193,49.9193,49.8384,49.8615,38156.1545
2008-06-05 13:10:00,86.25,86.35,86.18,86.18,30545.77395776985,49.8789,49.9367,49.8384,49.8384,30545.774
2008-06-05 13:15:00,86.18,86.31,86.17,86.17,42221.97424196856,49.8384,49.9136,49.8326,49.8326,42221.9742
2008-06-05 13:20:00,86.18,86.27,85.96,85.99,56191.71386770631,49.8384,49.8904,49.7112,49.7285,56191.7139
2008-06-05 13:25:00,86.01,86.14,85.95,86.11,32526.557934553563,49.7401,49.8153,49.7054,49.7979,32526.5579
2008-06-05 13:30:00,86.08,86.08,85.95,86.06,35862.61515861034,49.7806,49.7806,49.7054,49.769,35862.6152
2008-06-05 13:35:00,86.04,86.16,85.98,86.14,34611.593699589044,49.7574,49.8268,49.7227,49.8153,34611.5937
2008-06-05 13:40:00,86.13,86.39,86.11,86.38,56921.47638546873,49.8095,49.9598,49.7979,49.954,56921.4764
2008-06-05 13:45:00,86.36,86.42,86.31,86.33,88614.0200140081,49.9425,49.9772,49.9136,49.9251,88614.02
2008-06-05 13:50:00,86.34,86.41,86.24,86.26,73706.01429400439,49.9309,49.9714,49.8731,49.8847,73706.0143
2008-06-05 13:55:00,86.26,86.35,86.22,86.3,108317.60799359344,49.8847,49.9367,49.8615,49.9078,108317.608
2008-06-05 14:00:00,86.3,86.48,86.27,86.41,94139.36479135214,49.9078,50.0119,49.8904,49.9714,94139.3648
2008-06-05 14:05:00,86.42,86.57,86.32,86.41,131044.49783248022,49.9772,50.0639,49.9193,49.9714,131044.4978
2008-06-05 14:10:00,86.41,86.47,86.27,86.3,143867.46778744846,49.9714,50.0061,49.8904,49.9078,143867.4678
2008-06-05 14:15:00,86.3,86.37,86.19,86.26,116240.74390072828,49.9078,49.9483,49.8442,49.8847,116240.7439
2008-06-05 14:20:00,86.26,86.26,85.96,86.08,162007.27894325717,49.8847,49.8847,49.7112,49.7806,162007.2789
2008-06-05 14:25:00,86.09,86.54,86.09,86.48,145118.48924646975,49.7863,50.0466,49.7863,50.0119,145118.4892
2008-06-05 14:30:00,86.48,86.51,86.28,86.41,119264.04576002972,50.0119,50.0292,49.8962,49.9714,119264.0458
2008-06-05 14:35:00,86.39,86.67,86.36,86.66,95911.6451916323,49.9598,50.1218,49.9425,50.116,95911.6452
2008-06-05 14:40:00,86.66,86.96,86.65,86.94,105711.31328729908,50.116,50.2895,50.1102,50.2779,105711.3133
2008-06-05 14:45:00,86.94,87.16,86.91,87.15,157420.2002601791,50.2779,50.4051,50.2605,50.3993,157420.2003
2008-06-05 14:50:00,87.14,87.18,87.03,87.06,101228.48639247278,50.3936,50.4167,50.3299,50.3473,101228.4864
2008-06-05 14:55:00,87.06,87.31,87.05,87.24,115927.98853597297,50.3473,50.4919,50.3415,50.4514,115927.9885
2008-06-05 15:00:00,87.21,87.28,87.11,87.16,70474.20885819939,50.434,50.4745,50.3762,50.4051,70474.2089
2008-06-05 15:05:00,87.16,87.29,87.01,87.27,115927.98853597297,50.4051,50.4803,50.3184,50.4687,115927.9885
2008-06-05 15:10:00,87.27,87.47,87.23,87.4,100707.22745121393,50.4687,50.5844,50.4456,50.5439,100707.2275
2008-06-05 15:15:00,87.41,87.42,87.19,87.27,53585.41916141196,50.5497,50.5555,50.4225,50.4687,53585.4192
2008-06-05 15:20:00,87.24,87.54,87.2,87.44,119993.80827779217,50.4514,50.6249,50.4283,50.5671,119993.8083
2008-06-05 15:25:00,87.46,87.54,87.38,87.45,69848.69812868875,50.5786,50.6249,50.5324,50.5728,69848.6981
2008-06-05 15:30:00,87.46,87.46,87.23,87.24,115302.47780646232,50.5786,50.5786,50.4456,50.4514,115302.4778
2008-06-05 15:35:00,87.24,87.34,87.22,87.3,103209.2703692565,50.4514,50.5092,50.4398,50.4861,103209.2704
2008-06-05 15:40:00,87.29,87.39,87.27,87.3,134276.3032682852,50.4803,50.5381,50.4687,50.4861,134276.3033
2008-06-05 15:45:00,87.29,87.56,87.29,87.55,148871.5536235336,50.4803,50.6364,50.4803,50.6307,148871.5536
2008-06-05 15:50:00,87.56,87.72,87.53,87.64,150331.07865905846,50.6364,50.729,50.6191,50.6827,150331.0787
2008-06-05 15:55:00,87.65,87.98,87.64,87.95,290341.23028119124,50.6885,50.8793,50.6827,50.862,290341.2303
2008-06-06 09:30:00,89.42,90.97,89.22,90.97,371240.6179645681,51.8906,52.7901,51.7745,52.7901,371240.618
2008-06-06 09:35:00,90.95,91.83,90.89,91.66,322867.78821574483,52.7785,53.2891,52.7437,53.1905,322867.7882
2008-06-06 09:40:00,91.66,91.7,91.38,91.53,271784.4119723754,53.1905,53.2137,53.028,53.115,271784.412
2008-06-06 09:45:00,91.53,92.69,91.52,92.64,474762.6436985799,53.115,53.7882,53.1092,53.7592,474762.6437
2008-06-06 09:50:00,92.65,92.66,91.96,91.96,364359.9999399509,53.765,53.7708,53.3646,53.3646,364359.9999
2008-06-06 09:55:00,91.96,92.73,91.91,92.3,425243.0442789871,53.3646,53.8114,53.3356,53.5619,425243.0443
2008-06-06 10:00:00,92.3,92.3,91.26,91.26,333918.4777704329,53.5619,53.5619,52.9584,52.9584,333918.4778
2008-06-06 10:05:00,91.26,91.27,90.83,91.15,339235.3189712734,52.9584,52.9642,52.7088,52.8945,339235.319
2008-06-06 10:10:00,91.15,91.22,90.8,91.07,264799.5421595066,52.8945,52.9352,52.6914,52.8481,264799.5422
2008-06-06 10:15:00,91.05,91.51,90.97,91.29,204854.7639147364,52.8365,53.1034,52.7901,52.9758,204854.7639
2008-06-06 10:20:00,91.28,91.36,91.02,91.05,241759.89695586445,52.97,53.0164,52.8191,52.8365,241759.897
2008-06-06 10:25:00,91.05,91.27,90.76,90.88,330478.16875812435,52.8365,52.9642,52.6682,52.7378,330478.1688
2008-06-06 10:30:00,90.87,91.11,90.62,90.67,222577.567917538,52.732,52.8713,52.587,52.616,222577.5679
2008-06-06 10:35:00,90.65,91.05,90.61,90.98,154918.15734213652,52.6044,52.8365,52.5812,52.7959,154918.1573
2008-06-06 10:40:00,90.97,91.03,90.79,90.86,188174.4777944525,52.7901,52.8249,52.6856,52.7262,188174.4778
2008-06-06 10:45:00,90.86,91.21,90.85,91.0,133546.5407505228,52.7262,52.9293,52.7204,52.8075,133546.5408
2008-06-06 10:50:00,91.04,91.25,90.9,91.0,149392.8125647925,52.8307,52.9526,52.7495,52.8075,149392.8126
2008-06-06 10:55:00,90.96,91.26,90.94,91.19,112591.93131191618,52.7843,52.9584,52.7727,52.9177,112591.9313
2008-06-06 11:00:00,91.21,91.23,90.86,90.94,137612.360492342,52.9293,52.941,52.7262,52.7727,137612.3605
2008-06-06 11:05:00,90.94,90.94,90.46,90.56,154501.15018912943,52.7727,52.7727,52.4941,52.5522,154501.1502
2008-06-06 11:10:00,90.56,90.83,90.51,90.53,130106.23173821424,52.5522,52.7088,52.5231,52.5347,130106.2317
2008-06-06 11:15:00,90.53,90.7,90.45,90.62,84965.207425196,52.5347,52.6334,52.4883,52.587,84965.2074
2008-06-06 11:20:00,90.64,90.67,90.52,90.59,59840.52645651841,52.5986,52.616,52.5289,52.5696,59840.5265
2008-06-06 11:25:00,90.58,90.6,90.08,90.08,134901.81399779586,52.5638,52.5754,52.2736,52.2736,134901.814
2008-06-06 11:30:00,90.08,90.22,89.99,90.07,82775.91987190874,52.2736,52.3548,52.2214,52.2678,82775.9199
2008-06-06 11:35:00,90.06,90.34,90.04,90.11,108109.10441708988,52.262,52.4245,52.2504,52.291,108109.1044
2008-06-06 11:40:00,90.1,90.21,90.0,90.16,116240.74390072828,52.2852,52.349,52.2272,52.32,116240.7439
2008-06-06 11:45:00,90.15,90.34,90.13,90.2,119993.80827779217,52.3142,52.4245,52.3026,52.3432,119993.8083
2008-06-06 11:50:00,90.19,90.38,90.17,90.18,81837.65377764277,52.3374,52.4477,52.3258,52.3316,81837.6538
2008-06-06 11:55:00,90.17,90.18,89.8,89.83,130106.23173821424,52.3258,52.3316,52.1111,52.1285,130106.2317
2008-06-06 12:00:00,89.81,89.93,89.8,89.8,131461.50498548732,52.1169,52.1866,52.1111,52.1111,131461.505
2008-06-06 12:05:00,89.82,89.91,89.7,89.73,90386.30041428829,52.1227,52.175,52.0531,52.0705,90386.3004
2008-06-06 12:10:00,89.75,89.93,89.74,89.91,79335.6108596002,52.0821,52.1866,52.0763,52.175,79335.6109
2008-06-06 12:15:00,89.91,90.07,89.66,89.66,121036.3261603099,52.175,52.2678,52.0299,52.0299,121036.3262
2008-06-06 12:20:00,89.68,89.7,89.58,89.67,92679.8397558273,52.0415,52.0531,51.9835,52.0357,92679.8398
2008-06-06 12:25:00,89.67,89.79,89.63,89.71,126665.9227259057,52.0357,52.1053,52.0125,52.0589,126665.9227
2008-06-06 12:30:00,89.73,89.81,89.68,89.78,61612.806856798576,52.0705,52.1169,52.0415,52.0995,61612.8069
2008-06-06 12:35:00,89.78,90.27,89.77,90.22,106545.32759331328,52.0995,52.3839,52.0937,52.3548,106545.3276
2008-06-06 12:40:00,90.2,90.39,90.2,90.36,77771.83403582359,52.3432,52.4535,52.3432,52.4361,77771.834
2008-06-06 12:45:00,90.36,90.48,90.28,90.4,65261.61944561068,52.4361,52.5057,52.3897,52.4593,65261.6194
2008-06-06 12:50:00,90.38,90.41,90.16,90.23,76625.06436505406,52.4477,52.4651,52.32,52.3607,76625.0644
2008-06-06 12:55:00,90.23,90.36,90.2,90.33,62759.57652756809,52.3607,52.4361,52.3432,52.4187,62759.5765
2008-06-06 13:00:00,90.33,90.53,90.32,90.44,142303.69096367183,52.4187,52.5347,52.4129,52.4825,142303.691
2008-06-06 13:05:00,90.44,90.53,90.33,90.41,131461.50498548732,52.4825,52.5347,52.4187,52.4651,131461.505
2008-06-06 13:10:00,90.41,90.74,90.24,90.65,148663.05004703006,52.4651,52.6566,52.3665,52.6044,148663.05
2008-06-06 13:15:00,90.65,90.87,90.61,90.74,101436.98996897634,52.6044,52.732,52.5812,52.6566,101436.99
2008-06-06 13:20:00,90.72,91.22,90.66,91.16,153145.87694185635,52.645,52.9352,52.6102,52.9003,153145.8769
2008-06-06 13:25:00,91.16,91.23,90.92,90.97,75686.7982707881,52.9003,52.941,52.7611,52.7901,75686.7983
2008-06-06 13:30:00,90.96,91.08,90.93,91.05,88822.52359051166,52.7843,52.8539,52.7669,52.8365,88822.5236
2008-06-06 13:35:00,91.03,91.18,90.95,91.18,114155.7081356928,52.8249,52.9119,52.7785,52.9119,114155.7081
2008-06-06 13:40:00,91.17,91.37,91.09,91.37,93096.8469088344,52.9061,53.0222,52.8597,53.0222,93096.8469
2008-06-06 13:45:00,91.37,91.53,91.28,91.37,74018.7696587597,53.0222,53.115,52.97,53.0222,74018.7697
2008-06-06 13:50:00,91.37,91.6,91.23,91.49,186089.44202941703,53.0222,53.1557,52.941,53.0918,186089.442
2008-06-06 13:55:00,91.5,91.5,91.35,91.46,116240.74390072828,53.0976,53.0976,53.0106,53.0744,116240.7439
2008-06-06 14:00:00,91.43,91.49,91.31,91.39,151582.10011807975,53.057,53.0918,52.9874,53.0338,151582.1001
2008-06-06 14:05:00,91.4,91.51,91.09,91.36,135318.82115080295,53.0396,53.1034,52.8597,53.0164,135318.8212
2008-06-06 14:10:00,91.35,91.42,90.87,90.88,93201.09869708616,53.0106,53.0512,52.732,52.7378,93201.0987
2008-06-06 14:15:00,90.89,91.0,90.62,91.0,128438.20312618586,52.7437,52.8075,52.587,52.8075,128438.2031
2008-06-06 14:20:00,90.98,91.17,90.8,90.9,89448.0343200223,52.7959,52.9061,52.6914,52.7495,89448.0343
2008-06-06 14:25:00,90.9,91.11,90.82,91.11,122391.59940758297,52.7495,52.8713,52.703,52.8713,122391.5994
2008-06-06 14:30:00,91.1,91.28,91.08,91.11,96015.89697988408,52.8655,52.97,52.8539,52.8713,96015.897
2008-06-06 14:35:00,91.13,91.16,90.98,90.98,108734.61514660052,52.8829,52.9003,52.7959,52.7959,108734.6151
2008-06-06 14:40:00,90.98,90.99,90.73,90.9,102479.50785149408,52.7959,52.8017,52.6508,52.7495,102479.5079
2008-06-06 14:45:00,90.93,91.04,90.81,90.93,67763.66236365326,52.7669,52.8307,52.6972,52.7669,67763.6624
2008-06-06 14:50:00,90.94,90.94,90.76,90.78,82671.66808365697,52.7727,52.7727,52.6682,52.6798,82671.6681
2008-06-06 14:55:00,90.78,90.9,90.49,90.54,104043.28467527068,52.6798,52.7495,52.5115,52.5405,104043.2847
2008-06-06 15:00:00,90.53,90.93,90.52,90.81,150748.08581206555,52.5347,52.7669,52.5289,52.6972,150748.0858
2008-06-06 15:05:00,90.78,91.01,90.61,90.97,117596.01714800134,52.6798,52.8133,52.5812,52.7901,117596.0171
2008-06-06 15:10:00,90.97,91.22,90.9,90.95,146786.51785849812,52.7901,52.9352,52.7495,52.7785,146786.5179
2008-06-06 15:15:00,90.97,91.01,90.6,90.73,138967.63373961506,52.7901,52.8133,52.5754,52.6508,138967.6337
2008-06-06 15:20:00,90.72,90.79,90.48,90.54,115302.47780646232,52.645,52.6856,52.5057,52.5405,115302.4778
2008-06-06 15:25:00,90.54,90.54,89.95,90.0,204125.001396974,52.5405,52.5405,52.1982,52.2272,204125.0014
2008-06-06 15:30:00,90.06,90.15,89.84,89.89,141573.9284459094,52.262,52.3142,52.1343,52.1633,141573.9284
2008-06-06 15:35:00,89.85,90.32,89.83,90.04,155335.1644951436,52.1401,52.4129,52.1285,52.2504,155335.1645
2008-06-06 15:40:00,90.07,90.16,89.91,89.93,134589.05863304055,52.2678,52.32,52.175,52.1866,134589.0586
2008-06-06 15:45:00,89.94,89.99,89.49,89.49,460688.6522845904,52.1924,52.2214,51.9312,51.9312,460688.6523
2008-06-06 15:50:00,89.49,89.5,89.08,89.08,623842.700898617,51.9312,51.937,51.6933,51.6933,623842.7009
2008-06-06 15:55:00,89.08,89.11,88.64,88.73,646465.338949252,51.6933,51.7107,51.438,51.4902,646465.3389
2008-06-09 09:30:00,89.66,90.21,88.78,88.84,165343.33616731394,52.0299,52.349,51.5192,51.554,165343.3362
2008-06-09 09:35:00,88.88,88.97,88.55,88.83,105085.80255778844,51.5772,51.6295,51.3857,51.5482,105085.8026
2008-06-09 09:40:00,88.82,89.22,88.78,88.91,264903.7939477583,51.5424,51.7745,51.5192,51.5947,264903.7939
2008-06-09 09:45:00,88.87,89.24,88.82,89.18,201518.7066906796,51.5714,51.7862,51.5424,51.7513,201518.7067
2008-06-09 09:50:00,89.21,89.21,88.82,88.97,139071.88552786683,51.7687,51.7687,51.5424,51.6295,139071.8855
2008-06-09 09:55:00,88.93,89.02,88.74,88.95,119159.79397177797,51.6063,51.6585,51.496,51.6179,119159.794
2008-06-09 10:00:00,88.95,89.07,88.77,89.05,168992.14875612603,51.6179,51.6875,51.5134,51.6759,168992.1488
2008-06-09 10:05:00,89.04,89.1,88.85,88.91,119889.55648954038,51.6701,51.7049,51.5598,51.5947,119889.5565
2008-06-09 10:10:00,88.87,89.06,88.79,88.98,124580.8869608702,51.5714,51.6817,51.525,51.6353,124580.887
2008-06-09 10:15:00,88.99,89.14,88.88,89.11,154188.3948243741,51.6411,51.7281,51.5772,51.7107,154188.3948
2008-06-09 10:20:00,89.12,89.2,89.02,89.13,126874.42630240924,51.7165,51.7629,51.6585,51.7223,126874.4263
2008-06-09 10:25:00,89.13,89.25,89.05,89.25,133129.5335975157,51.7223,51.792,51.6759,51.792,133129.5336
2008-06-09 10:30:00,89.25,89.36,89.21,89.33,188904.2403122149,51.792,51.8558,51.7687,51.8384,188904.2403
2008-06-09 10:35:00,89.33,89.49,89.27,89.47,168366.6380266154,51.8384,51.9312,51.8036,51.9196,168366.638
2008-06-09 10:40:00,89.47,89.76,89.47,89.73,120932.07437205812,51.9196,52.0879,51.9196,52.0705,120932.0744
2008-06-09 10:45:00,89.72,89.83,89.57,89.59,100811.47923946568,52.0647,52.1285,51.9777,51.9893,100811.4792
2008-06-09 10:50:00,89.59,89.82,89.55,89.82,121870.34046632408,51.9893,52.1227,51.966,52.1227,121870.3405
2008-06-09 10:55:00,89.79,89.96,89.72,89.83,52230.14591413889,52.1053,52.204,52.0647,52.1285,52230.1459
2008-06-09 11:00:00,89.83,89.96,89.78,89.84,43368.743912738086,52.1285,52.204,52.0995,52.1343,43368.7439
2008-06-09 11:05:00,89.86,89.89,89.58,89.58,30962.78111077695,52.1459,52.1633,51.9835,51.9835,30962.7811
2008-06-09 11:10:00,89.61,89.73,89.6,89.64,68806.180246171,52.0009,52.0705,51.9951,52.0183,68806.1802
2008-06-09 11:15:00,89.65,89.65,89.31,89.42,65887.13017512132,52.0241,52.0241,51.8268,51.8906,65887.1302
2008-06-09 11:20:00,89.42,89.49,89.29,89.39,35132.85264084792,51.8906,51.9312,51.8152,51.8732,35132.8526
2008-06-09 11:25:00,89.39,89.46,89.34,89.44,26479.954215950656,51.8732,51.9138,51.8442,51.9022,26479.9542
2008-06-09 11:30:00,89.45,89.8,89.44,89.79,78918.6037065931,51.908,52.1111,51.9022,52.1053,78918.6037
2008-06-09 11:35:00,89.81,89.89,89.73,89.86,73601.76250575262,52.1169,52.1633,52.0705,52.1459,73601.7625
2008-06-09 11:40:00,89.86,90.05,89.86,90.04,31171.2846872805,52.1459,52.2562,52.1459,52.2504,31171.2847
2008-06-09 11:45:00,90.03,90.27,90.03,90.2,81837.65377764277,52.2446,52.3839,52.2446,52.3432,81837.6538
2008-06-09 11:50:00,90.2,90.22,90.12,90.18,39302.92417091889,52.3432,52.3548,52.2968,52.3316,39302.9242
2008-06-09 11:55:00,90.15,90.35,90.15,90.28,61925.5622215539,52.3142,52.4303,52.3142,52.3897,61925.5622
2008-06-09 12:00:00,90.3,90.34,90.21,90.3,50979.124455117606,52.4013,52.4245,52.349,52.4013,50979.1245
2008-06-09 12:05:00,90.25,90.29,90.13,90.13,50770.620878614056,52.3723,52.3955,52.3026,52.3026,50770.6209
2008-06-09 12:10:00,90.13,90.19,89.97,90.17,40970.95278294728,52.3026,52.3374,52.2098,52.3258,40970.9528
2008-06-09 12:15:00,90.19,90.28,90.17,90.21,29294.75249874856,52.3374,52.3897,52.3258,52.349,29294.7525
2008-06-09 12:20:00,90.19,90.29,90.18,90.29,18661.07009706759,52.3374,52.3955,52.3316,52.3955,18661.0701
2008-06-09 12:25:00,90.3,90.43,90.28,90.39,44307.01000700405,52.4013,52.4767,52.3897,52.4535,44307.01
2008-06-09 12:30:00,90.38,90.41,90.33,90.39,19390.832614830008,52.4477,52.4651,52.4187,52.4535,19390.8326
2008-06-09 12:35:00,90.39,90.48,90.38,90.46,36488.12588812099,52.4535,52.5057,52.4477,52.4941,36488.1259
2008-06-09 12:40:00,90.44,90.52,90.43,90.51,30650.025746021627,52.4825,52.5289,52.4767,52.5231,30650.0257
2008-06-09 12:45:00,90.5,90.64,90.5,90.63,54732.18883218148,52.5173,52.5986,52.5173,52.5928,54732.1888
2008-06-09 12:50:00,90.62,90.67,90.57,90.65,52959.90843190131,52.587,52.616,52.558,52.6044,52959.9084
2008-06-09 12:55:00,90.65,90.66,90.53,90.6,63072.33189232341,52.6044,52.6102,52.5347,52.5754,63072.3319
2008-06-09 13:00:00,90.59,90.59,89.97,89.98,74018.7696587597,52.5696,52.5696,52.2098,52.2156,74018.7697
2008-06-09 13:05:00,89.98,90.02,89.73,89.77,69118.93561092632,52.2156,52.2388,52.0705,52.0937,69118.9356
2008-06-09 13:10:00,89.78,89.82,89.49,89.49,54002.426314419055,52.0995,52.1227,51.9312,51.9312,54002.4263
2008-06-09 13:15:00,89.49,89.5,89.15,89.49,112174.92415890908,51.9312,51.937,51.7339,51.9312,112174.9242
2008-06-09 13:20:00,89.48,89.49,89.24,89.26,63906.34619833761,51.9254,51.9312,51.7862,51.7978,63906.3462
2008-06-09 13:25:00,89.27,89.53,89.26,89.5,63906.34619833761,51.8036,51.9544,51.7978,51.937,63906.3462
2008-06-09 13:30:00,89.51,89.57,89.31,89.48,111028.15448813955,51.9428,51.9777,51.8268,51.9254,111028.1545
2008-06-09 13:35:00,89.49,89.68,89.48,89.57,77354.82688281649,51.9312,52.0415,51.9254,51.9777,77354.8269
2008-06-09 13:40:00,89.58,89.64,89.44,89.56,76625.06436505406,51.9835,52.0183,51.9022,51.9718,76625.0644
2008-06-09 13:45:00,89.56,89.56,89.24,89.24,79648.36622435552,51.9718,51.9718,51.7862,51.7862,79648.3662
2008-06-09 13:50:00,89.23,89.27,89.09,89.09,105607.0614990473,51.7803,51.8036,51.6991,51.6991,105607.0615
2008-06-09 13:55:00,89.1,89.35,88.97,89.25,67242.40342239439,51.7049,51.85,51.6295,51.792,67242.4034
2008-06-09 14:00:00,89.24,89.36,89.09,89.36,60049.03003302196,51.7862,51.8558,51.6991,51.8558,60049.03
2008-06-09 14:05:00,89.35,89.45,89.02,89.02,102271.00427499053,51.85,51.908,51.6585,51.6585,102271.0043
2008-06-09 14:10:00,89.01,89.27,88.94,89.22,89656.53789652584,51.6527,51.8036,51.6121,51.7745,89656.5379
2008-06-09 14:15:00,89.21,89.21,88.56,88.57,108734.61514660052,51.7687,51.7687,51.3915,51.3973,108734.6151
2008-06-09 14:20:00,88.56,88.89,88.45,88.85,175977.0185689949,51.3915,51.583,51.3277,51.5598,175977.0186
2008-06-09 14:25:00,88.87,88.91,88.71,88.88,164926.32901430686,51.5714,51.5947,51.4786,51.5772,164926.329
2008-06-09 14:30:00,88.88,89.29,88.88,89.25,74331.52502351503,51.5772,51.8152,51.5772,51.792,74331.525
2008-06-09 14:35:00,89.25,89.35,89.19,89.34,85486.46636645487,51.792,51.85,51.7571,51.8442,85486.4664
2008-06-09 14:40:00,89.3,89.31,89.06,89.06,85486.46636645487,51.821,51.8268,51.6817,51.6817,85486.4664
2008-06-09 14:45:00,89.08,89.21,89.02,89.16,129063.71385569652,51.6933,51.7687,51.6585,51.7397,129063.7139
2008-06-09 14:50:00,89.16,89.18,88.87,88.89,65261.61944561068,51.7397,51.7513,51.5714,51.583,65261.6194
2008-06-09 14:55:00,88.86,89.13,88.81,89.01,82775.91987190874,51.5656,51.7223,51.5366,51.6527,82775.9199
2008-06-09 15:00:00,89.02,89.12,88.88,88.89,88718.27180225987,51.6585,51.7165,51.5772,51.583,88718.2718
2008-06-09 15:05:00,88.89,88.93,88.73,88.86,62342.569374561,51.583,51.6063,51.4902,51.5656,62342.5694
2008-06-09 15:10:00,88.83,89.07,88.78,89.02,83505.68238967116,51.5482,51.6875,51.5192,51.6585,83505.6824
2008-06-09 15:15:00,89.02,89.11,88.68,88.8,253644.6008165668,51.6585,51.7107,51.4612,51.5308,253644.6008
2008-06-09 15:20:00,88.8,89.05,88.78,88.85,92784.09154407908,51.5308,51.6759,51.5192,51.5598,92784.0915
2008-06-09 15:25:00,88.88,88.95,88.73,88.88,85277.96278995133,51.5772,51.6179,51.4902,51.5772,85277.9628
2008-06-09 15:30:00,88.89,89.19,88.89,89.08,187861.7224296972,51.583,51.7571,51.583,51.6933,187861.7224
2008-06-09 15:35:00,89.1,89.33,89.1,89.18,139176.1373161186,51.7049,51.8384,51.7049,51.7513,139176.1373
2008-06-09 15:40:00,89.19,89.7,89.15,89.58,113425.94561793037,51.7571,52.0531,51.7339,51.9835,113425.9456
2008-06-09 15:45:00,89.61,89.72,89.57,89.61,104668.79540478134,52.0009,52.0647,51.9777,52.0009,104668.7954
2008-06-09 15:50:00,89.61,89.69,89.54,89.62,147724.7839527641,52.0009,52.0473,51.9602,52.0067,147724.784
2008-06-09 15:55:00,89.63,89.69,89.55,89.55,206001.53358550588,52.0125,52.0473,51.966,51.966,206001.5336
2008-06-10 09:30:00,90.6,90.6,88.94,89.28,294824.05717601755,52.5754,52.5754,51.6121,51.8094,294824.0572
2008-06-10 09:35:00,89.28,89.34,88.76,88.89,104460.29182827778,51.8094,51.8442,51.5076,51.583,104460.2918
2008-06-10 09:40:00,88.85,89.06,88.78,88.84,105607.0614990473,51.5598,51.6817,51.5192,51.554,105607.0615
2008-06-10 09:45:00,88.85,89.09,88.73,89.03,137299.60512758666,51.5598,51.6991,51.4902,51.6643,137299.6051
2008-06-10 09:50:00,89.02,89.14,88.88,89.08,138237.87122185263,51.6585,51.7281,51.5772,51.6933,138237.8712
2008-06-10 09:55:00,89.05,89.22,88.88,89.21,175664.2632042396,51.6759,51.7745,51.5772,51.7687,175664.2632
2008-06-10 10:00:00,89.21,89.4,88.93,89.34,129897.72816171072,51.7687,51.879,51.6063,51.8442,129897.7282
2008-06-10 10:05:00,89.36,89.42,89.25,89.36,121036.3261603099,51.8558,51.8906,51.792,51.8558,121036.3262
2008-06-10 10:10:00,89.34,89.71,89.25,89.57,111757.91700590198,51.8442,52.0589,51.792,51.9777,111757.917
2008-06-10 10:15:00,89.56,89.77,89.29,89.33,159088.2288722075,51.9718,52.0937,51.8152,51.8384,159088.2289
2008-06-10 10:20:00,89.29,89.39,89.05,89.18,90594.8039907918,51.8152,51.8732,51.6759,51.7513,90594.804
2008-06-10 10:25:00,89.17,89.39,89.14,89.35,56191.71386770631,51.7455,51.8732,51.7281,51.85,56191.7139
2008-06-10 10:30:00,89.36,89.44,89.25,89.26,76416.56078855052,51.8558,51.9022,51.792,51.7978,76416.5608
2008-06-10 10:35:00,89.26,89.27,89.07,89.1,107066.58653457214,51.7978,51.8036,51.6875,51.7049,107066.5865
2008-06-10 10:40:00,89.1,89.11,88.8,88.82,184004.4062643816,51.7049,51.7107,51.5308,51.5424,184004.4063
2008-06-10 10:45:00,88.82,88.82,88.57,88.63,162424.28609626426,51.5424,51.5424,51.3973,51.4322,162424.2861
2008-06-10 10:50:00,88.63,88.7,88.39,88.42,108838.86693485233,51.4322,51.4728,51.2929,51.3103,108838.8669
2008-06-10 10:55:00,88.42,88.48,88.25,88.41,104773.04719303313,51.3103,51.3451,51.2117,51.3045,104773.0472
2008-06-10 11:00:00,88.41,88.41,87.94,87.97,109985.63660562182,51.3045,51.3045,51.0318,51.0492,109985.6366
2008-06-10 11:05:00,87.95,88.19,87.95,88.08,132295.51929150152,51.0376,51.1768,51.0376,51.113,132295.5193
2008-06-10 11:10:00,88.09,88.25,88.03,88.09,140531.41056339166,51.1188,51.2117,51.084,51.1188,140531.4106
2008-06-10 11:15:00,88.09,88.09,87.78,87.84,169617.6594856367,51.1188,51.1188,50.9389,50.9737,169617.6595
2008-06-10 11:20:00,87.84,87.85,87.61,87.67,143450.46063444135,50.9737,50.9795,50.8403,50.8751,143450.4606
2008-06-10 11:25:00,87.67,87.93,87.48,87.86,119472.54933653328,50.8751,51.026,50.7648,50.9853,119472.5493
2008-06-10 11:30:00,87.86,88.13,87.81,87.96,93096.8469088344,50.9853,51.142,50.9563,51.0434,93096.8469
2008-06-10 11:35:00,87.94,88.03,87.79,87.94,55461.9513499439,51.0318,51.084,50.9447,51.0318,55461.9513
2008-06-10 11:40:00,87.93,87.94,87.73,87.92,71620.9785289689,51.026,51.0318,50.9099,51.0202,71620.9785
2008-06-10 11:45:00,87.93,88.06,87.66,87.72,110715.39912338424,51.026,51.1014,50.8693,50.9041,110715.3991
2008-06-10 11:50:00,87.72,87.73,87.29,87.29,118847.03860702264,50.9041,50.9099,50.6546,50.6546,118847.0386
2008-06-10 11:55:00,87.29,87.5,87.18,87.49,151582.10011807975,50.6546,50.7764,50.5907,50.7706,151582.1001
2008-06-10 12:00:00,87.49,87.85,87.49,87.78,87467.25034323859,50.7706,50.9795,50.7706,50.9389,87467.2503
2008-06-10 12:05:00,87.79,87.86,87.31,87.46,90177.79683778471,50.9447,50.9853,50.6662,50.7532,90177.7968
2008-06-10 12:10:00,87.46,87.58,87.25,87.4,121974.59225457588,50.7532,50.8229,50.6314,50.7184,121974.5923
2008-06-10 12:15:00,87.42,87.5,87.23,87.23,93409.60227358971,50.73,50.7764,50.6197,50.6197,93409.6023
2008-06-10 12:20:00,87.24,87.37,87.2,87.27,161173.26463724297,50.6255,50.701,50.6023,50.643,161173.2646
2008-06-10 12:25:00,87.28,87.38,87.25,87.31,75999.55363554342,50.6488,50.7068,50.6314,50.6662,75999.5536
2008-06-10 12:30:00,87.33,87.35,87.13,87.29,140114.40341038458,50.6778,50.6894,50.5617,50.6546,140114.4034
2008-06-10 12:35:00,87.3,87.37,87.22,87.23,56087.46207945454,50.6604,50.701,50.6139,50.6197,56087.4621
2008-06-10 12:40:00,87.23,87.27,87.14,87.14,68597.67666966745,50.6197,50.643,50.5675,50.5675,68597.6767
2008-06-10 12:45:00,87.18,87.22,86.97,87.19,52021.64233763534,50.5907,50.6139,50.4689,50.5965,52021.6423
2008-06-10 12:50:00,87.18,87.21,87.06,87.12,57442.735326727605,50.5907,50.6081,50.5211,50.5559,57442.7353
2008-06-10 12:55:00,87.14,87.24,86.95,86.95,53898.17452616728,50.5675,50.6255,50.4573,50.4573,53898.1745
2008-06-10 13:00:00,86.96,86.96,86.82,86.82,68597.67666966745,50.4631,50.4631,50.3818,50.3818,68597.6767
2008-06-10 13:05:00,86.82,86.95,86.81,86.88,67242.40342239439,50.3818,50.4573,50.376,50.4166,67242.4034
2008-06-10 13:10:00,86.89,87.13,86.84,87.0,114781.21886520344,50.4224,50.5617,50.3934,50.4863,114781.2189
2008-06-10 13:15:00,86.99,87.02,86.73,86.73,64323.353351344704,50.4805,50.4979,50.3296,50.3296,64323.3534
2008-06-10 13:20:00,86.71,86.8,86.63,86.77,68180.66951666035,50.318,50.3702,50.2716,50.3528,68180.6695
2008-06-10 13:25:00,86.77,86.88,86.67,86.75,105398.55792254375,50.3528,50.4166,50.2948,50.3412,105398.5579
2008-06-10 13:30:00,86.75,86.78,86.67,86.78,60049.03003302196,50.3412,50.3586,50.2948,50.3586,60049.03
2008-06-10 13:35:00,86.78,86.83,86.69,86.79,46704.80113679486,50.3586,50.3876,50.3064,50.3644,46704.8011
2008-06-10 13:40:00,86.76,86.84,86.69,86.69,68389.1730931639,50.347,50.3934,50.3064,50.3064,68389.1731
2008-06-10 13:45:00,86.7,86.78,86.46,86.46,97788.17738016424,50.3122,50.3586,50.1729,50.1729,97788.1774
2008-06-10 13:50:00,86.45,86.45,86.17,86.27,131044.49783248022,50.1671,50.1671,50.0046,50.0627,131044.4978
2008-06-10 13:55:00,86.27,86.37,86.14,86.31,148767.30183528183,50.0627,50.1207,49.9872,50.0859,148767.3018
2008-06-10 14:00:00,86.32,86.42,86.08,86.08,109568.62945261472,50.0917,50.1497,49.9524,49.9524,109568.6295
2008-06-10 14:05:00,86.08,86.08,85.53,85.57,168783.6451796225,49.9524,49.9524,49.6332,49.6564,168783.6452
2008-06-10 14:10:00,85.57,85.59,85.27,85.31,199850.6780786512,49.6564,49.668,49.4824,49.5056,199850.6781
2008-06-10 14:15:00,85.28,85.42,85.19,85.26,187236.2117001865,49.4882,49.5694,49.4359,49.4766,187236.2117
2008-06-10 14:20:00,85.24,85.5,85.22,85.42,107796.34905233455,49.4649,49.6158,49.4533,49.5694,107796.3491
2008-06-10 14:25:00,85.43,85.5,85.3,85.47,69848.69812868875,49.5752,49.6158,49.4998,49.5984,69848.6981
2008-06-10 14:30:00,85.46,85.66,85.38,85.5,131044.49783248022,49.5926,49.7087,49.5462,49.6158,131044.4978
2008-06-10 14:35:00,85.51,85.85,85.5,85.81,99143.4506274373,49.6216,49.8189,49.6158,49.7957,99143.4506
2008-06-10 14:40:00,85.81,86.05,85.79,86.05,281792.5836445457,49.7957,49.935,49.7841,49.935,281792.5836
2008-06-10 14:45:00,86.04,86.43,86.04,86.37,157315.94847192732,49.9292,50.1555,49.9292,50.1207,157315.9485
2008-06-10 14:50:00,86.38,86.38,86.04,86.26,65261.61944561068,50.1265,50.1265,49.9292,50.0569,65261.6194
2008-06-10 14:55:00,86.25,86.56,86.25,86.36,106024.0686520544,50.051,50.2309,50.051,50.1149,106024.0687
2008-06-10 15:00:00,86.34,86.54,86.34,86.46,90177.79683778471,50.1033,50.2193,50.1033,50.1729,90177.7968
2008-06-10 15:05:00,86.45,86.63,86.41,86.58,84443.94848393713,50.1671,50.2716,50.1439,50.2425,84443.9485
2008-06-10 15:10:00,86.59,86.82,86.59,86.7,113530.19740618214,50.2484,50.3818,50.2484,50.3122,113530.1974
2008-06-10 15:15:00,86.69,86.72,86.33,86.36,128959.46206744474,50.3064,50.3238,50.0975,50.1149,128959.4621
2008-06-10 15:20:00,86.37,86.64,86.28,86.61,113321.6938296786,50.1207,50.2774,50.0685,50.26,113321.6938
2008-06-10 15:25:00,86.64,86.75,86.58,86.63,76103.80542379519,50.2774,50.3412,50.2425,50.2716,76103.8054
2008-06-10 15:30:00,86.61,86.79,86.57,86.57,92367.08439107196,50.26,50.3644,50.2367,50.2367,92367.0844
2008-06-10 15:35:00,86.57,86.77,86.55,86.73,100811.47923946568,50.2367,50.3528,50.2251,50.3296,100811.4792
2008-06-10 15:40:00,86.72,86.76,86.45,86.67,150748.08581206555,50.3238,50.347,50.1671,50.2948,150748.0858
2008-06-10 15:45:00,86.67,86.87,86.67,86.77,155439.4162833954,50.2948,50.4108,50.2948,50.3528,155439.4163
2008-06-10 15:50:00,86.78,86.78,86.48,86.5,168262.38623836363,50.3586,50.3586,50.1845,50.1961,168262.3862
2008-06-10 15:55:00,86.49,86.5,86.07,86.07,359981.4248333764,50.1903,50.1961,49.9466,49.9466,359981.4248
2008-06-11 09:30:00,87.61,87.61,86.53,86.74,129793.47637345892,50.8403,50.8403,50.2135,50.3354,129793.4764
2008-06-11 09:35:00,86.71,86.83,86.46,86.61,101332.73818072455,50.318,50.3876,50.1729,50.26,101332.7382
2008-06-11 09:40:00,86.68,87.18,86.61,86.98,69223.18739917809,50.3006,50.5907,50.26,50.4747,69223.1874
2008-06-11 09:45:00,87.02,87.04,86.5,86.91,56087.46207945454,50.4979,50.5095,50.1961,50.434,56087.4621
2008-06-11 09:50:00,86.91,87.0,86.64,87.0,53168.41200840486,50.434,50.4863,50.2774,50.4863,53168.412
2008-06-11 09:55:00,87.0,87.05,86.66,86.96,87050.24319023149,50.4863,50.5153,50.289,50.4631,87050.2432
2008-06-11 10:00:00,86.95,87.08,86.44,86.46,72663.49641148665,50.4573,50.5327,50.1613,50.1729,72663.4964
2008-06-11 10:05:00,86.44,86.59,86.18,86.36,90386.30041428829,50.1613,50.2484,50.0104,50.1149,90386.3004
2008-06-11 10:10:00,86.35,86.46,85.73,85.86,122078.84404282764,50.1091,50.1729,49.7493,49.8247,122078.844
2008-06-11 10:15:00,85.91,85.93,85.68,85.8,66825.39626938729,49.8537,49.8654,49.7203,49.7899,66825.3963
2008-06-11 10:20:00,85.81,85.9,85.66,85.82,110506.8955468807,49.7957,49.8479,49.7087,49.8015,110506.8955
2008-06-11 10:25:00,85.82,86.27,85.82,86.1,122183.0958310794,49.8015,50.0627,49.8015,49.964,122183.0958
2008-06-11 10:30:00,86.09,86.42,85.85,86.23,79752.61801260729,49.9582,50.1497,49.8189,50.0394,79752.618
2008-06-11 10:35:00,86.23,86.91,86.02,86.7,253540.34902831496,50.0394,50.434,49.9176,50.3122,253540.349
2008-06-11 10:40:00,86.71,86.72,86.42,86.47,111862.16879415375,50.318,50.3238,50.1497,50.1787,111862.1688
2008-06-11 10:45:00,86.49,86.73,86.38,86.49,117283.26178324602,50.1903,50.3296,50.1265,50.1903,117283.2618
2008-06-11 10:50:00,86.46,86.66,86.2,86.3,117387.5135714978,50.1729,50.289,50.022,50.0801,117387.5136
2008-06-11 10:55:00,86.31,86.69,86.3,86.57,74018.7696587597,50.0859,50.3064,50.0801,50.2367,74018.7697
2008-06-11 11:00:00,86.62,86.8,86.43,86.8,94869.12730911456,50.2658,50.3702,50.1555,50.3702,94869.1273
2008-06-11 11:05:00,86.78,86.81,86.61,86.76,122078.84404282764,50.3586,50.376,50.26,50.347,122078.844
2008-06-11 11:10:00,86.76,86.87,86.68,86.68,119055.54218352618,50.347,50.4108,50.3006,50.3006,119055.5422
2008-06-11 11:15:00,86.68,86.99,86.55,86.96,172745.2131331899,50.3006,50.4805,50.2251,50.4631,172745.2131
2008-06-11 11:20:00,86.96,87.11,86.95,87.1,83818.43775442649,50.4631,50.5501,50.4573,50.5443,83818.4378
2008-06-11 11:25:00,87.1,87.22,86.72,86.76,157732.95562493443,50.5443,50.6139,50.3238,50.347,157732.9556
2008-06-11 11:30:00,86.76,86.79,86.62,86.77,111236.65806464312,50.347,50.3644,50.2658,50.3528,111236.6581
2008-06-11 11:35:00,86.77,86.86,86.67,86.86,71308.22316421357,50.3528,50.405,50.2948,50.405,71308.2232
2008-06-11 11:40:00,86.86,87.2,86.84,87.05,96328.6523446394,50.405,50.6023,50.3934,50.5153,96328.6523
2008-06-11 11:45:00,87.05,87.34,86.99,87.3,104668.79540478134,50.5153,50.6836,50.4805,50.6604,104668.7954
2008-06-11 11:50:00,87.3,87.38,87.09,87.28,129584.97279695538,50.6604,50.7068,50.5385,50.6488,129584.9728
2008-06-11 11:55:00,87.28,87.34,87.24,87.29,61925.5622215539,50.6488,50.6836,50.6255,50.6546,61925.5622
2008-06-11 12:00:00,87.29,87.47,87.23,87.41,102583.75963974584,50.6546,50.759,50.6197,50.7242,102583.7596
2008-06-11 12:05:00,87.42,87.59,87.34,87.38,102583.75963974584,50.73,50.8287,50.6836,50.7068,102583.7596
2008-06-11 12:10:00,87.38,87.51,87.29,87.37,104773.04719303313,50.7068,50.7822,50.6546,50.701,104773.0472
2008-06-11 12:15:00,87.37,87.56,87.35,87.4,140322.90698688812,50.701,50.8112,50.6894,50.7184,140322.907
2008-06-11 12:20:00,87.43,87.49,87.29,87.33,85173.71100169956,50.7358,50.7706,50.6546,50.6778,85173.711
2008-06-11 12:25:00,87.33,87.42,87.24,87.38,79231.35907134842,50.6778,50.73,50.6255,50.7068,79231.3591
2008-06-11 12:30:00,87.38,87.41,87.14,87.4,54836.44062043325,50.7068,50.7242,50.5675,50.7184,54836.4406
2008-06-11 12:35:00,87.41,87.71,87.39,87.49,122078.84404282764,50.7242,50.8983,50.7126,50.7706,122078.844
2008-06-11 12:40:00,87.49,87.79,87.49,87.58,100290.2202982068,50.7706,50.9447,50.7706,50.8229,100290.2203
2008-06-11 12:45:00,87.61,87.8,87.58,87.78,38260.40628840114,50.8403,50.9505,50.8229,50.9389,38260.4063
2008-06-11 12:50:00,87.81,87.86,87.62,87.73,56191.71386770631,50.9563,50.9853,50.8461,50.9099,56191.7139
2008-06-11 12:55:00,87.71,87.83,87.61,87.78,50353.61372560696,50.8983,50.9679,50.8403,50.9389,50353.6137
2008-06-11 13:00:00,87.79,87.85,87.72,87.81,61195.79970379148,50.9447,50.9795,50.9041,50.9563,61195.7997
2008-06-11 13:05:00,87.82,87.94,87.75,87.93,71203.9713759618,50.9621,51.0318,50.9215,51.026,71203.9714
2008-06-11 13:10:00,87.91,88.07,87.89,87.99,70891.21601120649,51.0144,51.1072,51.0027,51.0608,70891.216
2008-06-11 13:15:00,87.98,88.04,87.91,87.91,38051.9027118976,51.055,51.0898,51.0144,51.0144,38051.9027
2008-06-11 13:20:00,87.91,87.95,87.69,87.73,54210.929890922605,51.0144,51.0376,50.8867,50.9099,54210.9299
2008-06-11 13:25:00,87.71,87.84,87.71,87.84,19182.32903832646,50.8983,50.9737,50.8983,50.9737,19182.329
2008-06-11 13:30:00,87.85,87.88,87.73,87.8,34090.33475833017,50.9795,50.9969,50.9099,50.9505,34090.3348
2008-06-11 13:35:00,87.78,88.05,87.78,88.04,42743.23318322744,50.9389,51.0956,50.9389,51.0898,42743.2332
2008-06-11 13:40:00,88.05,88.06,87.88,87.97,47643.06723106083,51.0956,51.1014,50.9969,51.0492,47643.0672
2008-06-11 13:45:00,87.97,88.01,87.8,87.88,34924.34906434437,51.0492,51.0724,50.9505,50.9969,34924.3491
2008-06-11 13:50:00,87.88,87.97,87.84,87.91,32213.80256979824,50.9969,51.0492,50.9737,51.0144,32213.8026
2008-06-11 13:55:00,87.91,88.12,87.85,88.09,93096.8469088344,51.0144,51.1362,50.9795,51.1188,93096.8469
2008-06-11 14:00:00,88.08,88.14,87.82,87.92,82984.4234484123,51.113,51.1478,50.9621,51.0202,82984.4234
2008-06-11 14:05:00,87.93,87.98,87.75,87.98,93409.60227358971,51.026,51.055,50.9215,51.055,93409.6023
2008-06-11 14:10:00,87.96,88.05,87.85,88.03,73080.50356449375,51.0434,51.0956,50.9795,51.084,73080.5036
2008-06-11 14:15:00,88.04,88.2,87.95,88.14,77980.33761232713,51.0898,51.1826,51.0376,51.1478,77980.3376
2008-06-11 14:20:00,88.13,88.22,88.02,88.19,74435.7768117668,51.142,51.1942,51.0782,51.1768,74435.7768
2008-06-11 14:25:00,88.23,88.36,88.17,88.28,106024.0686520544,51.2,51.2755,51.1652,51.2291,106024.0687
2008-06-11 14:30:00,88.25,88.26,88.08,88.18,84443.94848393713,51.2117,51.2175,51.113,51.171,84443.9485
2008-06-11 14:35:00,88.19,88.38,88.18,88.33,136048.58366856538,51.1768,51.2871,51.171,51.2581,136048.5837
2008-06-11 14:40:00,88.32,88.53,88.28,88.49,122495.85119583474,51.2523,51.3741,51.2291,51.3509,122495.8512
2008-06-11 14:45:00,88.48,88.55,88.42,88.52,127082.9298789128,51.3451,51.3857,51.3103,51.3683,127082.9299
2008-06-11 14:50:00,88.52,88.73,88.41,88.7,75791.05005903987,51.3683,51.4902,51.3045,51.4728,75791.0501
2008-06-11 14:55:00,88.69,88.71,88.28,88.29,60153.28182127373,51.467,51.4786,51.2291,51.2349,60153.2818
2008-06-11 15:00:00,88.32,88.52,88.31,88.45,45036.77252476647,51.2523,51.3683,51.2465,51.3277,45036.7725
2008-06-11 15:05:00,88.43,88.59,88.42,88.55,62968.08010407164,51.3161,51.409,51.3103,51.3857,62968.0801
2008-06-11 15:10:00,88.54,88.66,88.43,88.51,109881.38481737004,51.3799,51.4496,51.3161,51.3625,109881.3848
2008-06-11 15:15:00,88.49,88.54,88.2,88.22,90386.30041428829,51.3509,51.3799,51.1826,51.1942,90386.3004
2008-06-11 15:20:00,88.23,88.32,88.12,88.18,79335.6108596002,51.2,51.2523,51.1362,51.171,79335.6109
2008-06-11 15:25:00,88.18,88.34,88.09,88.33,93305.35048533794,51.171,51.2639,51.1188,51.2581,93305.3505
2008-06-11 15:30:00,88.33,88.48,88.28,88.43,142407.9427519236,51.2581,51.3451,51.2291,51.3161,142407.9428
2008-06-11 15:35:00,88.44,88.45,88.14,88.24,102479.50785149408,51.3219,51.3277,51.1478,51.2059,102479.5079
2008-06-11 15:40:00,88.24,88.34,88.15,88.21,131565.7567737391,51.2059,51.2639,51.1536,51.1884,131565.7568
2008-06-11 15:45:00,88.21,88.32,88.15,88.2,207461.0586210308,51.1884,51.2523,51.1536,51.1826,207461.0586
2008-06-11 15:50:00,88.2,88.28,88.0,88.15,325057.07576903206,51.1826,51.2291,51.0666,51.1536,325057.0758
2008-06-11 15:55:00,88.16,88.3,88.09,88.16,202978.23172620445,51.1594,51.2407,51.1188,51.1594,202978.2317
2008-06-12 09:30:00,86.33,86.33,84.6,85.28,552117.4705813964,50.0975,50.0975,49.0936,49.4882,552117.4706
2008-06-12 09:35:00,85.29,85.45,85.28,85.37,270533.39051335416,49.494,49.5868,49.4882,49.5404,270533.3905
2008-06-12 09:40:00,85.35,85.37,84.1,84.54,447761.4305413704,49.5288,49.5404,48.8034,49.0587,447761.4305
2008-06-12 09:45:00,84.54,85.24,84.53,84.69,342675.6279835819,49.0587,49.4649,49.0529,49.1458,342675.628
2008-06-12 09:50:00,84.67,85.12,84.66,84.97,232377.2360132048,49.1342,49.3953,49.1284,49.3083,232377.236
2008-06-12 09:55:00,84.96,85.0,84.63,84.91,238006.8325788006,49.3025,49.3257,49.111,49.2734,238006.8326
2008-06-12 10:00:00,84.9,85.07,84.65,84.8,265842.0600420243,49.2676,49.3663,49.1226,49.2096,265842.06
2008-06-12 10:05:00,84.81,84.92,84.74,84.86,202873.97993795268,49.2154,49.2792,49.1748,49.2444,202873.9799
2008-06-12 10:10:00,84.88,84.95,84.74,84.88,201831.4620554349,49.256,49.2967,49.1748,49.256,201831.4621
2008-06-12 10:15:00,84.89,84.97,84.57,84.71,387920.904084852,49.2618,49.3083,49.0761,49.1574,387920.9041
2008-06-12 10:20:00,84.72,85.12,84.6,85.1,272931.181643145,49.1632,49.3953,49.0936,49.3837,272931.1816
2008-06-12 10:25:00,85.08,85.23,85.0,85.16,226017.87692984653,49.3721,49.4591,49.3257,49.4185,226017.8769
2008-06-12 10:30:00,85.16,85.23,84.8,84.82,144388.72672870732,49.4185,49.4591,49.2096,49.2212,144388.7267
2008-06-12 10:35:00,84.82,85.17,84.82,85.09,294302.79823475867,49.2212,49.4243,49.2212,49.3779,294302.7982
2008-06-12 10:40:00,85.1,85.19,84.88,84.89,183170.3919583673,49.3837,49.4359,49.256,49.2618,183170.392
2008-06-12 10:45:00,84.89,85.08,84.89,84.95,198599.6566196299,49.2618,49.3721,49.2618,49.2967,198599.6566
2008-06-12 10:50:00,84.95,84.95,84.72,84.91,231855.9770719459,49.2967,49.2967,49.1632,49.2734,231855.9771
2008-06-12 10:55:00,84.92,84.93,84.47,84.71,169409.15590913314,49.2792,49.2851,49.0181,49.1574,169409.1559
2008-06-12 11:00:00,84.74,84.81,84.58,84.7,118534.28324226732,49.1748,49.2154,49.0819,49.1516,118534.2832
2008-06-12 11:05:00,84.71,84.74,84.2,84.27,204229.2531852257,49.1574,49.1748,48.8614,48.9021,204229.2532
2008-06-12 11:10:00,84.27,84.62,84.27,84.55,87571.50213149036,48.9021,49.1052,48.9021,49.0645,87571.5021
2008-06-12 11:15:00,84.54,84.66,84.44,84.5,78918.6037065931,49.0587,49.1284,49.0007,49.0355,78918.6037
2008-06-12 11:20:00,84.5,84.62,84.38,84.61,258440.1830761484,49.0355,49.1052,48.9659,49.0994,258440.1831
2008-06-12 11:25:00,84.61,84.65,84.41,84.41,109360.12587611118,49.0994,49.1226,48.9833,48.9833,109360.1259
2008-06-12 11:30:00,84.42,84.44,84.33,84.43,170034.66663864377,48.9891,49.0007,48.9369,48.9949,170034.6666
2008-06-12 11:35:00,84.43,84.45,84.32,84.42,104668.79540478134,48.9949,49.0065,48.9311,48.9891,104668.7954
2008-06-12 11:40:00,84.42,84.44,84.34,84.38,116553.4992654836,48.9891,49.0007,48.9427,48.9659,116553.4993
2008-06-12 11:45:00,84.38,84.53,84.32,84.48,146578.01428199458,48.9659,49.0529,48.9311,49.0239,146578.0143
2008-06-12 11:50:00,84.48,84.51,84.35,84.44,91741.57366156131,49.0239,49.0413,48.9485,49.0007,91741.5737
2008-06-12 11:55:00,84.43,84.49,84.36,84.41,138654.87837485975,48.9949,49.0297,48.9543,48.9833,138654.8784
2008-06-12 12:00:00,84.4,84.49,84.36,84.41,101645.49354547988,48.9775,49.0297,48.9543,48.9833,101645.4935
2008-06-12 12:05:00,84.41,84.6,84.41,84.52,76729.31615330584,48.9833,49.0936,48.9833,49.0471,76729.3162
2008-06-12 12:10:00,84.52,84.68,84.52,84.58,100394.4720864586,49.0471,49.14,49.0471,49.0819,100394.4721
2008-06-12 12:15:00,84.59,84.71,84.55,84.55,106962.33474632035,49.0877,49.1574,49.0645,49.0645,106962.3347
2008-06-12 12:20:00,84.56,84.64,84.51,84.55,60049.03003302196,49.0703,49.1168,49.0413,49.0645,60049.03
2008-06-12 12:25:00,84.56,84.62,84.49,84.61,76729.31615330584,49.0703,49.1052,49.0297,49.0994,76729.3162
2008-06-12 12:30:00,84.6,84.66,84.46,84.47,102583.75963974584,49.0936,49.1284,49.0123,49.0181,102583.7596
2008-06-12 12:35:00,84.5,84.55,84.41,84.49,50666.36909036228,49.0355,49.0645,48.9833,49.0297,50666.3691
2008-06-12 12:40:00,84.48,84.55,84.46,84.51,54732.18883218148,49.0239,49.0645,49.0123,49.0413,54732.1888
2008-06-12 12:45:00,84.52,84.71,84.48,84.69,59319.26751525954,49.0471,49.1574,49.0239,49.1458,59319.2675
2008-06-12 12:50:00,84.7,84.99,84.69,84.92,194638.0886660625,49.1516,49.3199,49.1458,49.2792,194638.0887
2008-06-12 12:55:00,84.95,85.12,84.93,84.99,127187.18166716456,49.2967,49.3953,49.2851,49.3199,127187.1817
2008-06-12 13:00:00,84.99,85.05,84.89,84.97,80690.88410687326,49.3199,49.3547,49.2618,49.3083,80690.8841
2008-06-12 13:05:00,84.95,85.05,84.93,85.02,88301.26464925279,49.2967,49.3547,49.2851,49.3373,88301.2646
2008-06-12 13:10:00,85.03,85.31,84.98,85.28,302851.4448714041,49.3431,49.5056,49.3141,49.4882,302851.4449
2008-06-12 13:15:00,85.29,85.42,85.24,85.34,151269.34475332443,49.494,49.5694,49.4649,49.523,151269.3448
2008-06-12 13:20:00,85.35,85.42,85.28,85.32,169304.90412088137,49.5288,49.5694,49.4882,49.5114,169304.9041
2008-06-12 13:25:00,85.34,85.37,85.25,85.26,116032.24032422472,49.523,49.5404,49.4707,49.4766,116032.2403
2008-06-12 13:30:00,85.25,85.34,85.19,85.26,149914.07150605135,49.4707,49.523,49.4359,49.4766,149914.0715
2008-06-12 13:35:00,85.25,85.42,85.18,85.37,92784.09154407908,49.4707,49.5694,49.4301,49.5404,92784.0915
2008-06-12 13:40:00,85.38,85.4,85.24,85.32,136986.84976283135,49.5462,49.5578,49.4649,49.5114,136986.8498
2008-06-12 13:45:00,85.33,85.36,85.18,85.2,81524.89841288746,49.5172,49.5346,49.4301,49.4417,81524.8984
2008-06-12 13:50:00,85.2,85.29,85.01,85.1,96954.16307415004,49.4417,49.494,49.3315,49.3837,96954.1631
2008-06-12 13:55:00,85.1,85.2,85.01,85.15,92679.8397558273,49.3837,49.4417,49.3315,49.4127,92679.8398
2008-06-12 14:00:00,85.14,85.19,85.01,85.18,77771.83403582359,49.4069,49.4359,49.3315,49.4301,77771.834
2008-06-12 14:05:00,85.19,85.64,85.18,85.52,168053.88266186006,49.4359,49.6971,49.4301,49.6274,168053.8827
2008-06-12 14:10:00,85.5,85.61,85.31,85.33,107483.59368757924,49.6158,49.6797,49.5056,49.5172,107483.5937
2008-06-12 14:15:00,85.32,85.47,85.27,85.37,130731.7424677249,49.5114,49.5984,49.4824,49.5404,130731.7425
2008-06-12 14:20:00,85.37,85.49,85.14,85.49,118430.03145401554,49.5404,49.61,49.4069,49.61,118430.0315
2008-06-12 14:25:00,85.48,85.57,85.35,85.56,107170.83832282393,49.6042,49.6564,49.5288,49.6506,107170.8383
2008-06-12 14:30:00,85.55,85.66,85.52,85.58,68910.43203442277,49.6448,49.7087,49.6274,49.6622,68910.432
2008-06-12 14:35:00,85.58,85.65,85.46,85.57,80482.38053036972,49.6622,49.7029,49.5926,49.6564,80482.3805
2008-06-12 14:40:00,85.58,85.73,85.53,85.58,79544.11443610374,49.6622,49.7493,49.6332,49.6622,79544.1144
2008-06-12 14:45:00,85.57,85.7,85.52,85.58,67972.1659401568,49.6564,49.7319,49.6274,49.6622,67972.1659
2008-06-12 14:50:00,85.58,85.58,85.45,85.47,55983.21029120277,49.6622,49.6622,49.5868,49.5984,55983.2103
2008-06-12 14:55:00,85.45,85.53,85.43,85.51,65782.87838686955,49.5868,49.6332,49.5752,49.6216,65782.8784
2008-06-12 15:00:00,85.51,85.53,85.26,85.32,122808.60656059004,49.6216,49.6332,49.4766,49.5114,122808.6066
2008-06-12 15:05:00,85.3,85.33,85.2,85.24,125623.40484338797,49.4998,49.5172,49.4417,49.4649,125623.4048
2008-06-12 15:10:00,85.24,85.29,85.11,85.25,199954.929866903,49.4649,49.494,49.3895,49.4707,199954.9299
2008-06-12 15:15:00,85.26,85.26,84.99,85.06,108734.61514660052,49.4766,49.4766,49.3199,49.3605,108734.6151
2008-06-12 15:20:00,85.05,85.15,84.99,84.99,55983.21029120277,49.3547,49.4127,49.3199,49.3199,55983.2103
2008-06-12 15:25:00,84.99,85.01,84.7,84.83,237277.07006103816,49.3199,49.3315,49.1516,49.227,237277.0701
2008-06-12 15:30:00,84.84,85.07,84.84,85.04,165551.8397438175,49.2328,49.3663,49.2328,49.3489,165551.8397
2008-06-12 15:35:00,85.05,85.06,84.87,84.94,169409.15590913314,49.3547,49.3605,49.2502,49.2909,169409.1559
2008-06-12 15:40:00,84.94,85.01,84.84,84.98,283669.1158330777,49.2909,49.3315,49.2328,49.3141,283669.1158
2008-06-12 15:45:00,84.97,85.07,84.89,84.91,189946.75819473265,49.3083,49.3663,49.2618,49.2734,189946.7582
2008-06-12 15:50:00,84.9,84.9,84.73,84.79,274911.96561992867,49.2676,49.2676,49.169,49.2038,274911.9656
2008-06-12 15:55:00,84.8,84.83,84.73,84.79,241238.6380146056,49.2096,49.227,49.169,49.2038,241238.638
2008-06-13 09:30:00,83.98,84.21,83.48,84.19,197974.14589011928,48.7338,48.8672,48.4436,48.8556,197974.1459
2008-06-13 09:35:00,84.17,84.45,84.09,84.28,145743.99997598038,48.844,49.0065,48.7976,48.9079,145744.0
2008-06-13 09:40:00,84.28,84.39,84.16,84.39,145118.48924646975,48.9079,48.9717,48.8382,48.9717,145118.4892
2008-06-13 09:45:00,84.36,84.53,84.21,84.29,106649.57938156504,48.9543,49.0529,48.8672,48.9137,106649.5794
2008-06-13 09:50:00,84.29,84.67,84.29,84.32,148037.5393175194,48.9137,49.1342,48.9137,48.9311,148037.5393
2008-06-13 09:55:00,84.27,84.64,84.27,84.32,149184.30898828895,48.9021,49.1168,48.9021,48.9311,149184.309
2008-06-13 10:00:00,84.32,85.26,84.22,85.26,190051.00998298443,48.9311,49.4766,48.873,49.4766,190051.01
2008-06-13 10:05:00,85.26,85.26,84.92,85.06,184108.6580526333,49.4766,49.4766,49.2792,49.3605,184108.6581
2008-06-13 10:10:00,85.06,85.48,85.01,85.33,142824.94990493072,49.3605,49.6042,49.3315,49.5172,142824.9499
2008-06-13 10:15:00,85.34,85.51,85.09,85.32,131461.50498548732,49.523,49.6216,49.3779,49.5114,131461.505
2008-06-13 10:20:00,85.34,85.35,84.92,84.99,115615.23317121762,49.523,49.5288,49.2792,49.3199,115615.2332
2008-06-13 10:25:00,84.96,85.07,84.84,84.87,76103.80542379519,49.3025,49.3663,49.2328,49.2502,76103.8054
2008-06-13 10:30:00,84.86,84.86,84.55,84.56,142512.19454017538,49.2444,49.2444,49.0645,49.0703,142512.1945
2008-06-13 10:35:00,84.58,85.02,84.58,84.88,168575.14160311894,49.0819,49.3373,49.0819,49.256,168575.1416
2008-06-13 10:40:00,84.88,85.03,84.85,84.95,99143.4506274373,49.256,49.3431,49.2386,49.2967,99143.4506
2008-06-13 10:45:00,84.95,84.96,84.55,84.57,83088.67523666407,49.2967,49.3025,49.0645,49.0761,83088.6752
2008-06-13 10:50:00,84.59,84.81,84.59,84.7,60049.03003302196,49.0877,49.2154,49.0877,49.1516,60049.03
2008-06-13 10:55:00,84.7,84.7,84.55,84.6,74123.02144701149,49.1516,49.1516,49.0645,49.0936,74123.0214
2008-06-13 11:00:00,84.6,84.62,84.24,84.48,151999.10727108683,49.0936,49.1052,48.8846,49.0239,151999.1073
2008-06-13 11:05:00,84.52,84.66,84.43,84.62,83505.68238967116,49.0471,49.1284,48.9949,49.1052,83505.6824
2008-06-13 11:10:00,84.63,84.64,84.5,84.59,68910.43203442277,49.111,49.1168,49.0355,49.0877,68910.432
2008-06-13 11:15:00,84.59,84.64,84.46,84.53,71829.48210547245,49.0877,49.1168,49.0123,49.0529,71829.4821
2008-06-13 11:20:00,84.52,84.84,84.52,84.84,111549.41342939844,49.0471,49.2328,49.0471,49.2328,111549.4134
2008-06-13 11:25:00,84.85,84.99,84.67,84.68,100394.4720864586,49.2386,49.3199,49.1342,49.14,100394.4721
2008-06-13 11:30:00,84.67,84.74,84.55,84.57,77459.07867106826,49.1342,49.1748,49.0645,49.0761,77459.0787
2008-06-13 11:35:00,84.56,84.79,84.55,84.73,62134.06579805745,49.0703,49.2038,49.0645,49.169,62134.0658
2008-06-13 11:40:00,84.73,84.77,84.61,84.75,44619.76537175937,49.169,49.1922,49.0994,49.1806,44619.7654
2008-06-13 11:45:00,84.75,84.83,84.66,84.79,83714.18596617471,49.1806,49.227,49.1284,49.2038,83714.186
2008-06-13 11:50:00,84.8,84.91,84.74,84.77,54315.18167917438,49.2096,49.2734,49.1748,49.1922,54315.1817
2008-06-13 11:55:00,84.79,84.79,84.5,84.51,44828.26894826292,49.2038,49.2038,49.0355,49.0413,44828.2689
2008-06-13 12:00:00,84.51,84.86,84.51,84.85,65782.87838686955,49.0413,49.2444,49.0413,49.2386,65782.8784
2008-06-13 12:05:00,84.85,84.9,84.78,84.79,64010.59798658938,49.2386,49.2676,49.198,49.2038,64010.598
2008-06-13 12:10:00,84.79,84.84,84.68,84.75,66825.39626938729,49.2038,49.2328,49.14,49.1806,66825.3963
2008-06-13 12:15:00,84.77,84.89,84.72,84.72,52230.14591413889,49.1922,49.2618,49.1632,49.1632,52230.1459
2008-06-13 12:20:00,84.72,84.82,84.66,84.69,52125.89412588712,49.1632,49.2212,49.1284,49.1458,52125.8941
2008-06-13 12:25:00,84.7,84.79,84.62,84.73,35966.86694686212,49.1516,49.2038,49.1052,49.169,35966.8669
2008-06-13 12:30:00,84.73,84.74,84.59,84.7,63280.83546882696,49.169,49.1748,49.0877,49.1516,63280.8355
2008-06-13 12:35:00,84.71,84.79,84.46,84.46,71933.73389372423,49.1574,49.2038,49.0123,49.0123,71933.7339
2008-06-13 12:40:00,84.46,84.55,84.24,84.4,84756.70384869246,49.0123,49.0645,48.8846,48.9775,84756.7038
2008-06-13 12:45:00,84.4,84.43,84.3,84.34,72559.24462323487,48.9775,48.9949,48.9195,48.9427,72559.2446
2008-06-13 12:50:00,84.33,84.48,84.3,84.37,64948.86408085536,48.9369,49.0239,48.9195,48.9601,64948.8641
2008-06-13 12:55:00,84.37,84.56,84.35,84.55,59110.76393875599,48.9601,49.0703,48.9485,49.0645,59110.7639
2008-06-13 13:00:00,84.55,84.55,84.32,84.36,56295.96565595809,49.0645,49.0645,48.9311,48.9543,56295.9657
2008-06-13 13:05:00,84.35,84.35,84.1,84.28,65261.61944561068,48.9485,48.9485,48.8034,48.9079,65261.6194
2008-06-13 13:10:00,84.28,84.57,84.12,84.46,89969.29326128117,48.9079,49.0761,48.815,49.0123,89969.2933
2008-06-13 13:15:00,84.45,84.49,84.33,84.36,77459.07867106826,49.0065,49.0297,48.9369,48.9543,77459.0787
2008-06-13 13:20:00,84.35,84.45,84.18,84.35,80169.62516561439,48.9485,49.0065,48.8498,48.9485,80169.6252
2008-06-13 13:25:00,84.35,84.35,84.15,84.21,64740.36050435181,48.9485,48.9485,48.8324,48.8672,64740.3605
2008-06-13 13:30:00,84.22,84.25,83.98,84.07,91116.06293205069,48.873,48.8904,48.7338,48.786,91116.0629
2008-06-13 13:35:00,84.07,84.2,83.78,83.78,121244.82973681344,48.786,48.8614,48.6177,48.6177,121244.8297
2008-06-13 13:40:00,83.81,83.96,83.78,83.89,63906.34619833761,48.6351,48.7222,48.6177,48.6815,63906.3462
2008-06-13 13:45:00,83.91,83.92,83.64,83.65,141886.68381066475,48.6931,48.6989,48.5365,48.5423,141886.6838
2008-06-13 13:50:00,83.65,83.75,83.61,83.72,74540.02860001857,48.5423,48.6003,48.5191,48.5829,74540.0286
2008-06-13 13:55:00,83.72,83.92,83.72,83.81,52021.64233763534,48.5829,48.6989,48.5829,48.6351,52021.6423
2008-06-13 14:00:00,83.81,83.85,83.69,83.71,68493.42488141567,48.6351,48.6583,48.5655,48.5771,68493.4249
2008-06-13 14:05:00,83.71,83.76,83.6,83.68,69535.94276393342,48.5771,48.6061,48.5132,48.5597,69535.9428
2008-06-13 14:10:00,83.66,83.73,83.55,83.62,164926.32901430686,48.5481,48.5887,48.4842,48.5249,164926.329
2008-06-13 14:15:00,83.63,83.79,83.61,83.66,219554.2660582365,48.5307,48.6235,48.5191,48.5481,219554.2661
2008-06-13 14:20:00,83.65,83.74,83.57,83.69,131461.50498548732,48.5423,48.5945,48.4958,48.5655,131461.505
2008-06-13 14:25:00,83.69,83.72,83.49,83.69,122287.34761933118,48.5655,48.5829,48.4494,48.5655,122287.3476
2008-06-13 14:30:00,83.68,83.78,83.62,83.78,127604.18882017166,48.5597,48.6177,48.5249,48.6177,127604.1888
2008-06-13 14:35:00,83.78,83.78,83.61,83.67,59736.27466826664,48.6177,48.6177,48.5191,48.5539,59736.2747
2008-06-13 14:40:00,83.69,84.08,83.61,84.07,79544.11443610374,48.5655,48.7918,48.5191,48.786,79544.1144
2008-06-13 14:45:00,84.07,84.08,83.91,84.02,67450.90699889793,48.786,48.7918,48.6931,48.757,67450.907
2008-06-13 14:50:00,84.0,84.05,83.85,83.97,82880.17166016051,48.7454,48.7744,48.6583,48.728,82880.1717
2008-06-13 14:55:00,83.97,84.13,83.97,84.11,63280.83546882696,48.728,48.8208,48.728,48.8092,63280.8355
2008-06-13 15:00:00,84.12,84.22,84.11,84.22,84756.70384869246,48.815,48.873,48.8092,48.873,84756.7038
2008-06-13 15:05:00,84.22,84.26,84.09,84.09,96954.16307415004,48.873,48.8962,48.7976,48.7976,96954.1631
2008-06-13 15:10:00,84.09,84.2,84.08,84.13,81524.89841288746,48.7976,48.8614,48.7918,48.8208,81524.8984
2008-06-13 15:15:00,84.13,84.19,84.09,84.15,76416.56078855052,48.8208,48.8556,48.7976,48.8324,76416.5608
2008-06-13 15:20:00,84.15,84.28,84.11,84.25,88405.51643750456,48.8324,48.9079,48.8092,48.8904,88405.5164
2008-06-13 15:25:00,84.25,84.25,84.08,84.12,131878.5121384944,48.8904,48.8904,48.7918,48.815,131878.5121
2008-06-13 15:30:00,84.13,84.23,84.06,84.08,187548.96706494183,48.8208,48.8788,48.7802,48.7918,187548.9671
2008-06-13 15:35:00,84.08,84.2,84.03,84.18,175247.25605123249,48.7918,48.8614,48.7628,48.8498,175247.2561
2008-06-13 15:40:00,84.19,84.47,84.19,84.42,177436.54360451974,48.8556,49.0181,48.8556,48.9891,177436.5436
2008-06-13 15:45:00,84.4,84.65,84.29,84.34,226747.63944760896,48.9775,49.1226,48.9137,48.9427,226747.6394
2008-06-13 15:50:00,84.34,84.41,84.26,84.32,199537.92271389588,48.9427,48.9833,48.8962,48.9311,199537.9227
2008-06-13 15:55:00,84.32,84.64,84.31,84.61,216739.46777543865,48.9311,49.1168,48.9253,49.0994,216739.4678
2008-06-16 09:30:00,85.08,85.84,85.08,85.16,222786.0714940416,49.3721,49.8131,49.3721,49.4185,222786.0715
2008-06-16 09:35:00,85.16,85.36,84.94,85.05,167636.87550885297,49.4185,49.5346,49.2909,49.3547,167636.8755
2008-06-16 09:40:00,85.01,85.14,84.7,84.74,115406.72959471408,49.3315,49.4069,49.1516,49.1748,115406.7296
2008-06-16 09:45:00,84.73,85.31,84.73,85.31,110611.14733513248,49.169,49.5056,49.169,49.5056,110611.1473
2008-06-16 09:50:00,85.24,85.73,85.23,85.58,120619.3190073028,49.4649,49.7493,49.4591,49.6622,120619.319
2008-06-16 09:55:00,85.58,85.63,85.27,85.3,130627.49067947312,49.6622,49.6913,49.4824,49.4998,130627.4907
2008-06-16 10:00:00,85.27,85.33,84.92,84.96,109777.13302911828,49.4824,49.5172,49.2792,49.3025,109777.133
2008-06-16 10:05:00,84.93,85.3,84.82,85.22,116553.4992654836,49.2851,49.4998,49.2212,49.4533,116553.4993
2008-06-16 10:10:00,85.21,85.99,85.1,85.72,250829.8025337688,49.4475,49.9002,49.3837,49.7435,250829.8025
2008-06-16 10:15:00,85.68,85.92,85.54,85.84,135110.3175742994,49.7203,49.8595,49.639,49.8131,135110.3176
2008-06-16 10:20:00,85.85,86.18,85.79,86.03,177436.54360451974,49.8189,50.0104,49.7841,49.9234,177436.5436
2008-06-16 10:25:00,86.03,86.2,85.9,86.11,106128.32044030615,49.9234,50.022,49.8479,49.9698,106128.3204
2008-06-16 10:30:00,86.11,86.43,86.11,86.43,232794.24316621188,49.9698,50.1555,49.9698,50.1555,232794.2432
2008-06-16 10:35:00,86.4,86.4,86.2,86.3,117491.76535974957,50.1381,50.1381,50.022,50.0801,117491.7654
2008-06-16 10:40:00,86.29,86.47,86.25,86.4,102479.50785149408,50.0743,50.1787,50.051,50.1381,102479.5079
2008-06-16 10:45:00,86.39,86.5,86.08,86.09,102479.50785149408,50.1323,50.1961,49.9524,49.9582,102479.5079
2008-06-16 10:50:00,86.12,86.32,86.03,86.04,48894.08869008212,49.9756,50.0917,49.9234,49.9292,48894.0887
2008-06-16 10:55:00,86.04,86.12,85.69,85.69,85486.46636645487,49.9292,49.9756,49.7261,49.7261,85486.4664
2008-06-16 11:00:00,85.69,85.7,85.4,85.46,133442.28896227104,49.7261,49.7319,49.5578,49.5926,133442.289
2008-06-16 11:05:00,85.44,85.51,85.32,85.37,102688.01142799764,49.581,49.6216,49.5114,49.5404,102688.0114
2008-06-16 11:10:00,85.37,85.78,85.33,85.75,81941.90556589456,49.5404,49.7783,49.5172,49.7609,81941.9056
2008-06-16 11:15:00,85.76,85.93,85.64,85.69,113842.95277093748,49.7667,49.8654,49.6971,49.7261,113842.9528
2008-06-16 11:20:00,85.7,86.1,85.67,86.01,84131.19311918181,49.7319,49.964,49.7145,49.9118,84131.1931
2008-06-16 11:25:00,86.01,86.18,85.97,86.13,52542.90127889421,49.9118,50.0104,49.8886,49.9814,52542.9013
2008-06-16 11:30:00,86.14,86.27,86.12,86.19,69640.19455218519,49.9872,50.0627,49.9756,50.0162,69640.1946
2008-06-16 11:35:00,86.2,86.22,85.96,86.02,65887.13017512132,50.022,50.0336,49.8828,49.9176,65887.1302
2008-06-16 11:40:00,86.02,86.04,85.93,85.97,60361.78539777728,49.9176,49.9292,49.8654,49.8886,60361.7854
2008-06-16 11:45:00,85.97,86.12,85.94,86.11,45662.28325427712,49.8886,49.9756,49.8712,49.9698,45662.2833
2008-06-16 11:50:00,86.11,86.21,86.04,86.12,97058.4148624018,49.9698,50.0278,49.9292,49.9756,97058.4149
2008-06-16 11:55:00,86.11,86.17,86.03,86.17,31484.04005203582,49.9698,50.0046,49.9234,50.0046,31484.0401
2008-06-16 12:00:00,86.12,86.17,86.01,86.12,56504.46923246163,49.9756,50.0046,49.9118,49.9756,56504.4692
2008-06-16 12:05:00,86.13,86.41,86.07,86.4,106858.0829580686,49.9814,50.1439,49.9466,50.1381,106858.083
2008-06-16 12:10:00,86.4,86.62,86.31,86.58,68597.67666966745,50.1381,50.2658,50.0859,50.2425,68597.6767
2008-06-16 12:15:00,86.56,86.67,86.33,86.43,84548.2002721889,50.2309,50.2948,50.0975,50.1555,84548.2003
2008-06-16 12:20:00,86.43,86.56,86.41,86.52,52855.65664364954,50.1555,50.2309,50.1439,50.2077,52855.6566
2008-06-16 12:25:00,86.53,86.57,86.33,86.36,75269.791117781,50.2135,50.2367,50.0975,50.1149,75269.7911
2008-06-16 12:30:00,86.37,86.44,86.3,86.33,52230.14591413889,50.1207,50.1613,50.0801,50.0975,52230.1459
2008-06-16 12:35:00,86.32,86.43,86.16,86.23,79648.36622435552,50.0917,50.1555,49.9988,50.0394,79648.3662
2008-06-16 12:40:00,86.23,86.36,86.19,86.27,58693.7567857489,50.0394,50.1149,50.0162,50.0627,58693.7568
2008-06-16 12:45:00,86.27,86.44,86.22,86.43,56817.22459721696,50.0627,50.1613,50.0336,50.1555,56817.2246
2008-06-16 12:50:00,86.44,86.71,86.44,86.67,61717.05864505035,50.1613,50.318,50.1613,50.2948,61717.0586
2008-06-16 12:55:00,86.65,86.72,86.6,86.6,45662.28325427712,50.2832,50.3238,50.2542,50.2542,45662.2833
2008-06-16 13:00:00,86.6,86.66,86.41,86.41,40032.68668868131,50.2542,50.289,50.1439,50.1439,40032.6867
2008-06-16 13:05:00,86.38,86.46,86.25,86.46,50457.865513858735,50.1265,50.1729,50.051,50.1729,50457.8655
2008-06-16 13:10:00,86.46,86.46,86.14,86.3,110611.14733513248,50.1729,50.1729,49.9872,50.0801,110611.1473
2008-06-16 13:15:00,86.27,86.45,86.24,86.41,70161.45349344406,50.0627,50.1671,50.0452,50.1439,70161.4535
2008-06-16 13:20:00,86.43,86.43,86.06,86.22,92679.8397558273,50.1555,50.1555,49.9408,50.0336,92679.8398
2008-06-16 13:25:00,86.21,86.32,86.19,86.28,83818.43775442649,50.0278,50.0917,50.0162,50.0685,83818.4378
2008-06-16 13:30:00,86.28,86.28,86.03,86.04,79648.36622435552,50.0685,50.0685,49.9234,49.9292,79648.3662
2008-06-16 13:35:00,86.04,86.06,85.71,85.72,104356.040040026,49.9292,49.9408,49.7377,49.7435,104356.04
2008-06-16 13:40:00,85.73,85.89,85.65,85.89,116970.5064184907,49.7493,49.8421,49.7029,49.8421,116970.5064
2008-06-16 13:45:00,85.88,85.99,85.76,85.86,83609.93417792294,49.8363,49.9002,49.7667,49.8247,83609.9342
2008-06-16 13:50:00,85.88,86.05,85.84,86.0,75686.7982707881,49.8363,49.935,49.8131,49.906,75686.7983
2008-06-16 13:55:00,85.99,86.01,85.79,85.89,86737.48782547617,49.9002,49.9118,49.7841,49.8421,86737.4878
2008-06-16 14:00:00,85.89,85.95,85.77,85.92,51708.88697288002,49.8421,49.877,49.7725,49.8595,51708.887
2008-06-16 14:05:00,85.93,85.95,85.72,85.72,46704.80113679486,49.8654,49.877,49.7435,49.7435,46704.8011
2008-06-16 14:10:00,85.72,85.94,85.7,85.93,71933.73389372423,49.7435,49.8712,49.7319,49.8654,71933.7339
2008-06-16 14:15:00,85.94,86.24,85.89,86.1,127082.9298789128,49.8712,50.0452,49.8421,49.964,127082.9299
2008-06-16 14:20:00,86.09,86.13,85.98,86.07,65470.12302211423,49.9582,49.9814,49.8944,49.9466,65470.123
2008-06-16 14:25:00,86.05,86.22,86.0,86.12,63697.84262183406,49.935,50.0336,49.906,49.9756,63697.8426
2008-06-16 14:30:00,86.13,86.25,86.11,86.17,63489.33904533051,49.9814,50.051,49.9698,50.0046,63489.339
2008-06-16 14:35:00,86.15,86.2,86.11,86.13,43577.24748924163,49.993,50.022,49.9698,49.9814,43577.2475
2008-06-16 14:40:00,86.13,86.2,86.09,86.19,39615.67953567421,49.9814,50.022,49.9582,50.0162,39615.6795
2008-06-16 14:45:00,86.2,86.25,86.15,86.15,33360.57224056776,50.022,50.051,49.993,49.993,33360.5722
2008-06-16 14:50:00,86.15,86.23,86.09,86.16,28460.738192734367,49.993,50.0394,49.9582,49.9988,28460.7382
2008-06-16 14:55:00,86.14,86.25,86.08,86.08,24186.414874411625,49.9872,50.051,49.9524,49.9524,24186.4149
2008-06-16 15:00:00,86.07,86.16,85.99,86.13,74435.7768117668,49.9466,49.9988,49.9002,49.9814,74435.7768
2008-06-16 15:05:00,86.12,86.13,85.94,85.97,37530.64377063872,49.9756,49.9814,49.8712,49.8886,37530.6438
2008-06-16 15:10:00,85.98,86.09,85.93,85.99,29190.500710496788,49.8944,49.9582,49.8654,49.9002,29190.5007
2008-06-16 15:15:00,85.98,86.07,85.92,85.92,31796.79541679114,49.8944,49.9466,49.8595,49.8595,31796.7954
2008-06-16 15:20:00,85.92,85.93,85.73,85.73,82358.91271890164,49.8595,49.8654,49.7493,49.7493,82358.9127
2008-06-16 15:25:00,85.73,85.84,85.72,85.76,31901.04720504292,49.7493,49.8131,49.7435,49.7667,31901.0472
2008-06-16 15:30:00,85.76,85.79,85.61,85.73,62759.57652756809,49.7667,49.7841,49.6797,49.7493,62759.5765
2008-06-16 15:35:00,85.73,85.8,85.65,85.72,67033.89984589083,49.7493,49.7899,49.7029,49.7435,67033.8998
2008-06-16 15:40:00,85.73,85.77,85.63,85.73,59006.51215050422,49.7493,49.7725,49.6913,49.7493,59006.5122
2008-06-16 15:45:00,85.73,85.77,85.66,85.7,81733.401989391,49.7493,49.7725,49.7087,49.7319,81733.402
2008-06-16 15:50:00,85.69,85.91,85.69,85.78,99977.4649334515,49.7261,49.8537,49.7261,49.7783,99977.4649
2008-06-16 15:55:00,85.78,85.8,85.67,85.8,131982.76392674618,49.7783,49.7899,49.7145,49.7899,131982.7639
2008-06-17 09:30:00,85.6,85.76,84.93,85.6,137612.360492342,49.6739,49.7667,49.2851,49.6739,137612.3605
2008-06-17 09:35:00,85.59,86.83,85.49,86.67,264069.77964174416,49.668,50.3876,49.61,50.2948,264069.7796
2008-06-17 09:40:00,86.64,86.77,86.27,86.32,147412.02858800878,50.2774,50.3528,50.0627,50.0917,147412.0286
2008-06-17 09:45:00,86.32,86.62,86.18,86.56,126874.42630240924,50.0917,50.2658,50.0104,50.2309,126874.4263
2008-06-17 09:50:00,86.56,86.97,86.38,86.82,143033.45348143426,50.2309,50.4689,50.1265,50.3818,143033.4535
2008-06-17 09:55:00,86.83,87.1,86.76,87.01,137508.1087040902,50.3876,50.5443,50.347,50.4921,137508.1087
2008-06-17 10:00:00,87.02,87.1,86.84,86.97,88301.26464925279,50.4979,50.5443,50.3934,50.4689,88301.2646
2008-06-17 10:05:00,86.96,87.04,86.88,87.04,80169.62516561439,50.4631,50.5095,50.4166,50.5095,80169.6252
2008-06-17 10:10:00,87.04,87.04,86.47,86.52,153354.38051835992,50.5095,50.5095,50.1787,50.2077,153354.3805
2008-06-17 10:15:00,86.55,86.99,86.53,86.95,85173.71100169956,50.2251,50.4805,50.2135,50.4573,85173.711
2008-06-17 10:20:00,86.94,87.06,86.7,86.84,114676.96707695168,50.4515,50.5211,50.3122,50.3934,114676.9671
2008-06-17 10:25:00,86.87,87.06,86.71,87.04,90803.30756729536,50.4108,50.5211,50.318,50.5095,90803.3076
2008-06-17 10:30:00,87.02,87.22,87.0,87.12,96537.15592114294,50.4979,50.6139,50.4863,50.5559,96537.1559
2008-06-17 10:35:00,87.11,87.24,87.1,87.21,50457.865513858735,50.5501,50.6255,50.5443,50.6081,50457.8655
2008-06-17 10:40:00,87.21,87.65,87.2,87.52,98100.93274491956,50.6081,50.8635,50.6023,50.788,98100.9327
2008-06-17 10:45:00,87.52,87.72,87.52,87.65,101958.2489102352,50.788,50.9041,50.788,50.8635,101958.2489
2008-06-17 10:50:00,87.64,87.71,87.6,87.63,61821.310433302126,50.8577,50.8983,50.8345,50.8519,61821.3104
2008-06-17 10:55:00,87.65,87.85,87.62,87.76,89343.78253177053,50.8635,50.9795,50.8461,50.9273,89343.7825
2008-06-17 11:00:00,87.76,87.82,87.63,87.81,91220.31472030246,50.9273,50.9621,50.8519,50.9563,91220.3147
2008-06-17 11:05:00,87.81,87.96,87.76,87.84,134067.79969178166,50.9563,51.0434,50.9273,50.9737,134067.7997
2008-06-17 11:10:00,87.84,87.89,87.69,87.74,88301.26464925279,50.9737,51.0027,50.8867,50.9157,88301.2646
2008-06-17 11:15:00,87.73,87.76,87.38,87.48,91533.0700850578,50.9099,50.9273,50.7068,50.7648,91533.0701
2008-06-17 11:20:00,87.49,87.72,87.46,87.67,54627.9370439297,50.7706,50.9041,50.7532,50.8751,54627.937
2008-06-17 11:25:00,87.7,87.75,87.38,87.38,99560.4577804444,50.8925,50.9215,50.7068,50.7068,99560.4578
2008-06-17 11:30:00,87.39,87.64,87.15,87.43,166698.609414587,50.7126,50.8577,50.5733,50.7358,166698.6094
2008-06-17 11:35:00,87.42,87.74,87.35,87.52,59632.02288001486,50.73,50.9157,50.6894,50.788,59632.0229
2008-06-17 11:40:00,87.55,87.59,87.25,87.34,45036.77252476647,50.8054,50.8287,50.6314,50.6836,45036.7725
2008-06-17 11:45:00,87.34,87.38,87.17,87.23,65887.13017512132,50.6836,50.7068,50.5849,50.6197,65887.1302
2008-06-17 11:50:00,87.25,87.45,87.24,87.39,66616.89269288373,50.6314,50.7474,50.6255,50.7126,66616.8927
2008-06-17 11:55:00,87.38,87.49,87.31,87.34,128542.45491443764,50.7068,50.7706,50.6662,50.6836,128542.4549
2008-06-17 12:00:00,87.35,87.56,87.29,87.55,69848.69812868875,50.6894,50.8112,50.6546,50.8054,69848.6981
2008-06-17 12:05:00,87.53,87.59,87.44,87.57,56087.46207945454,50.7938,50.8287,50.7416,50.817,56087.4621
2008-06-17 12:10:00,87.59,87.61,87.47,87.48,37739.14734714227,50.8287,50.8403,50.759,50.7648,37739.1473
2008-06-17 12:15:00,87.47,87.64,87.41,87.45,70578.46064645116,50.759,50.8577,50.7242,50.7474,70578.4606
2008-06-17 12:20:00,87.48,87.52,87.35,87.4,57651.23890323116,50.7648,50.788,50.6894,50.7184,57651.2389
2008-06-17 12:25:00,87.39,87.53,87.35,87.45,72246.48925847955,50.7126,50.7938,50.6894,50.7474,72246.4893
2008-06-17 12:30:00,87.44,87.62,87.44,87.5,59632.02288001486,50.7416,50.8461,50.7416,50.7764,59632.0229
2008-06-17 12:35:00,87.49,87.58,87.37,87.45,68701.92845791922,50.7706,50.8229,50.701,50.7474,68701.9285
2008-06-17 12:40:00,87.45,87.47,87.18,87.29,74748.53217652213,50.7474,50.759,50.5907,50.6546,74748.5322
2008-06-17 12:45:00,87.28,87.28,87.08,87.16,80795.13589512503,50.6488,50.6488,50.5327,50.5791,80795.1359
2008-06-17 12:50:00,87.17,87.17,87.11,87.11,41387.95993595437,50.5849,50.5849,50.5501,50.5501,41387.9599
2008-06-17 12:55:00,87.13,87.34,87.13,87.26,61508.5550685468,50.5617,50.6836,50.5617,50.6372,61508.5551
2008-06-17 13:00:00,87.29,87.4,87.16,87.32,67450.90699889793,50.6546,50.7184,50.5791,50.672,67450.907
2008-06-17 13:05:00,87.34,87.45,87.28,87.41,45558.03146602534,50.6836,50.7474,50.6488,50.7242,45558.0315
2008-06-17 13:10:00,87.41,87.52,87.35,87.48,47851.57080756438,50.7242,50.788,50.6894,50.7648,47851.5708
2008-06-17 13:15:00,87.49,87.61,87.47,87.6,37009.38482937985,50.7706,50.8403,50.759,50.8345,37009.3848
2008-06-17 13:20:00,87.6,87.67,87.54,87.63,41492.21172420615,50.8345,50.8751,50.7996,50.8519,41492.2117
2008-06-17 13:25:00,87.63,87.77,87.61,87.63,42013.47066546501,50.8519,50.9331,50.8403,50.8519,42013.4707
2008-06-17 13:30:00,87.63,87.77,87.63,87.75,45870.78683078066,50.8519,50.9331,50.8519,50.9215,45870.7868
2008-06-17 13:35:00,87.74,87.85,87.61,87.64,67867.91415190503,50.9157,50.9795,50.8403,50.8577,67867.9142
2008-06-17 13:40:00,87.65,87.65,87.51,87.54,60570.28897428083,50.8635,50.8635,50.7822,50.7996,60570.289
2008-06-17 13:45:00,87.52,87.53,87.4,87.45,42117.72245371679,50.788,50.7938,50.7184,50.7474,42117.7225
2008-06-17 13:50:00,87.45,87.46,87.38,87.4,31796.79541679114,50.7474,50.7532,50.7068,50.7184,31796.7954
2008-06-17 13:55:00,87.38,87.55,87.36,87.52,31901.04720504292,50.7068,50.8054,50.6952,50.788,31901.0472
2008-06-17 14:00:00,87.53,87.65,87.51,87.56,55044.9441969368,50.7938,50.8635,50.7822,50.8112,55044.9442
2008-06-17 14:05:00,87.56,87.61,87.48,87.5,72559.24462323487,50.8112,50.8403,50.7648,50.7764,72559.2446
2008-06-17 14:10:00,87.49,87.65,87.46,87.62,33569.0758170713,50.7706,50.8635,50.7532,50.8461,33569.0758
2008-06-17 14:15:00,87.62,87.65,87.49,87.61,53481.16737316018,50.8461,50.8635,50.7706,50.8403,53481.1674
2008-06-17 14:20:00,87.6,87.71,87.52,87.58,62446.82116281277,50.8345,50.8983,50.788,50.8229,62446.8212
2008-06-17 14:25:00,87.59,87.61,87.39,87.43,59215.01572700777,50.8287,50.8403,50.7126,50.7358,59215.0157
2008-06-17 14:30:00,87.43,87.5,87.38,87.5,32005.29899329469,50.7358,50.7764,50.7068,50.7764,32005.299
2008-06-17 14:35:00,87.47,87.53,87.36,87.36,44515.5135835076,50.759,50.7938,50.6952,50.6952,44515.5136
2008-06-17 14:40:00,87.35,87.55,87.29,87.55,44724.01716001115,50.6894,50.8054,50.6546,50.8054,44724.0172
2008-06-17 14:45:00,87.53,87.56,87.37,87.37,38051.9027118976,50.7938,50.8112,50.701,50.701,38051.9027
2008-06-17 14:50:00,87.36,87.53,87.32,87.42,36071.11873511389,50.6952,50.7938,50.672,50.73,36071.1187
2008-06-17 14:55:00,87.41,87.58,87.37,87.37,50666.36909036228,50.7242,50.8229,50.701,50.701,50666.3691
2008-06-17 15:00:00,87.36,87.43,87.28,87.32,51500.38339637647,50.6952,50.7358,50.6488,50.672,51500.3834
2008-06-17 15:05:00,87.33,87.38,87.27,87.29,42638.981394975664,50.6778,50.7068,50.643,50.6546,42638.9814
2008-06-17 15:10:00,87.29,87.4,87.25,87.35,78397.34476533423,50.6546,50.7184,50.6314,50.6894,78397.3448
2008-06-17 15:15:00,87.32,87.36,87.12,87.13,110611.14733513248,50.672,50.6952,50.5559,50.5617,110611.1473
2008-06-17 15:20:00,87.11,87.21,87.06,87.16,85277.96278995133,50.5501,50.6081,50.5211,50.5791,85277.9628
2008-06-17 15:25:00,87.16,87.38,87.14,87.35,47538.81544280905,50.5791,50.7068,50.5675,50.6894,47538.8154
2008-06-17 15:30:00,87.33,87.37,87.19,87.29,70995.46779945826,50.6778,50.701,50.5965,50.6546,70995.4678
2008-06-17 15:35:00,87.28,87.33,87.1,87.15,76729.31615330584,50.6488,50.6778,50.5443,50.5733,76729.3162
2008-06-17 15:40:00,87.14,87.33,87.11,87.11,91637.32187330956,50.5675,50.6778,50.5501,50.5501,91637.3219
2008-06-17 15:45:00,87.14,87.17,87.01,87.17,81316.3948363839,50.5675,50.5849,50.4921,50.5849,81316.3948
2008-06-17 15:50:00,87.17,87.32,87.17,87.26,102375.2560632423,50.5849,50.672,50.5849,50.6372,102375.2561
2008-06-17 15:55:00,87.26,87.48,87.26,87.35,162111.53073150894,50.6372,50.7648,50.6372,50.6894,162111.5307
2008-06-18 09:30:00,87.64,87.64,86.28,86.82,143658.9642109449,50.8577,50.8577,50.0685,50.3818,143658.9642
2008-06-18 09:35:00,86.81,87.66,86.6,87.63,97892.429168416,50.376,50.8693,50.2542,50.8519,97892.4292
2008-06-18 09:40:00,87.62,87.69,87.08,87.08,103626.2775222636,50.8461,50.8867,50.5327,50.5327,103626.2775
2008-06-18 09:45:00,87.08,87.14,86.51,86.53,110611.14733513248,50.5327,50.5675,50.2019,50.2135,110611.1473
2008-06-18 09:50:00,86.55,87.11,86.55,87.08,97371.17022715714,50.2251,50.5501,50.2251,50.5327,97371.1702
2008-06-18 09:55:00,87.08,87.38,87.08,87.26,43160.240336234536,50.5327,50.7068,50.5327,50.6372,43160.2403
2008-06-18 10:00:00,87.27,87.34,87.17,87.23,42951.736759730986,50.643,50.6836,50.5849,50.6197,42951.7368
2008-06-18 10:05:00,87.26,87.29,87.17,87.29,39094.42059441534,50.6372,50.6546,50.5849,50.6546,39094.4206
2008-06-18 10:10:00,87.29,87.44,87.24,87.34,58485.25320924535,50.6546,50.7416,50.6255,50.6836,58485.2532
2008-06-18 10:15:00,87.32,87.36,87.06,87.13,76312.30900029874,50.672,50.6952,50.5211,50.5617,76312.309
2008-06-18 10:20:00,87.11,87.15,86.88,86.9,69848.69812868875,50.5501,50.5733,50.4166,50.4282,69848.6981
2008-06-18 10:25:00,86.88,87.06,86.79,87.04,37009.38482937985,50.4166,50.5211,50.3644,50.5095,37009.3848
2008-06-18 10:30:00,87.04,87.14,86.78,86.92,53585.41916141196,50.5095,50.5675,50.3586,50.4399,53585.4192
2008-06-18 10:35:00,86.92,87.21,86.51,86.78,181293.8597698354,50.4399,50.6081,50.2019,50.3586,181293.8598
2008-06-18 10:40:00,86.77,86.98,86.58,86.63,90803.30756729536,50.3528,50.4747,50.2425,50.2716,90803.3076
2008-06-18 10:45:00,86.61,86.67,86.34,86.35,102792.2632162494,50.26,50.2948,50.1033,50.1091,102792.2632
2008-06-18 10:50:00,86.35,86.37,85.94,86.09,130418.98710296958,50.1091,50.1207,49.8712,49.9582,130418.9871
2008-06-18 10:55:00,86.08,86.4,86.03,86.08,161903.0271550054,49.9524,50.1381,49.9234,49.9524,161903.0272
2008-06-18 11:00:00,86.09,86.1,85.85,85.88,86633.23603722439,49.9582,49.964,49.8189,49.8363,86633.236
2008-06-18 11:05:00,85.89,86.1,85.75,85.77,114676.96707695168,49.8421,49.964,49.7609,49.7725,114676.9671
2008-06-18 11:10:00,85.77,85.81,85.6,85.73,179521.57936955523,49.7725,49.7957,49.6739,49.7493,179521.5794
2008-06-18 11:15:00,85.7,85.99,85.7,85.87,78397.34476533423,49.7319,49.9002,49.7319,49.8305,78397.3448
2008-06-18 11:20:00,85.88,85.89,85.46,85.47,73080.50356449375,49.8363,49.8421,49.5926,49.5984,73080.5036
2008-06-18 11:25:00,85.47,85.86,85.47,85.83,91533.0700850578,49.5984,49.8247,49.5984,49.8073,91533.0701
2008-06-18 11:30:00,85.86,86.07,85.83,86.04,59944.77824477019,49.8247,49.9466,49.8073,49.9292,59944.7782
2008-06-18 11:35:00,86.02,86.04,85.8,85.88,38990.168806163565,49.9176,49.9292,49.7899,49.8363,38990.1688
2008-06-18 11:40:00,85.89,86.0,85.85,85.99,41179.45635945082,49.8421,49.906,49.8189,49.9002,41179.4564
2008-06-18 11:45:00,85.98,85.99,85.8,85.98,35237.104429099694,49.8944,49.9002,49.7899,49.8944,35237.1044
2008-06-18 11:50:00,85.99,85.99,85.83,85.86,49623.851207844535,49.9002,49.9002,49.8073,49.8247,49623.8512
2008-06-18 11:55:00,85.84,85.93,85.77,85.86,64323.353351344704,49.8131,49.8654,49.7725,49.8247,64323.3534
2008-06-18 12:00:00,85.88,85.91,85.77,85.82,37634.8955588905,49.8363,49.8537,49.7725,49.8015,37634.8956
2008-06-18 12:05:00,85.84,85.94,85.83,85.91,39719.93132392599,49.8131,49.8712,49.8073,49.8537,39719.9313
2008-06-18 12:10:00,85.91,86.16,85.9,86.16,100185.96850995504,49.8537,49.9988,49.8479,49.9988,100185.9685
2008-06-18 12:15:00,86.15,86.17,86.09,86.13,81837.65377764277,49.993,50.0046,49.9582,49.9814,81837.6538
2008-06-18 12:20:00,86.13,86.16,86.06,86.11,45766.53504252889,49.9814,49.9988,49.9408,49.9698,45766.535
2008-06-18 12:25:00,86.11,86.16,86.1,86.14,35132.85264084792,49.9698,49.9988,49.964,49.9872,35132.8526
2008-06-18 12:30:00,86.13,86.27,86.13,86.22,77146.32330631293,49.9814,50.0627,49.9814,50.0336,77146.3233
2008-06-18 12:35:00,86.22,86.25,86.14,86.23,35758.363370358566,50.0336,50.051,49.9872,50.0394,35758.3634
2008-06-18 12:40:00,86.23,86.31,86.12,86.17,69431.69097568165,50.0394,50.0859,49.9756,50.0046,69431.691
2008-06-18 12:45:00,86.16,86.17,86.1,86.14,48477.08153707502,49.9988,50.0046,49.964,49.9872,48477.0815
2008-06-18 12:50:00,86.14,86.14,86.05,86.12,38573.16165315647,49.9872,49.9872,49.935,49.9756,38573.1617
2008-06-18 12:55:00,86.11,86.14,85.96,86.09,38677.41344140824,49.9698,49.9872,49.8828,49.9582,38677.4134
2008-06-18 13:00:00,86.07,86.16,86.0,86.04,60049.03003302196,49.9466,49.9988,49.906,49.9292,60049.03
2008-06-18 13:05:00,86.04,86.17,86.03,86.12,56087.46207945454,49.9292,50.0046,49.9234,49.9756,56087.4621
2008-06-18 13:10:00,86.12,86.2,85.97,86.01,30024.51501651098,49.9756,50.022,49.8886,49.9118,30024.515
2008-06-18 13:15:00,85.99,86.2,85.84,86.16,80273.87695386616,49.9002,50.022,49.8131,49.9988,80273.877
2008-06-18 13:20:00,86.18,86.18,86.0,86.11,26584.20600420243,50.0104,50.0104,49.906,49.9698,26584.206
2008-06-18 13:25:00,86.1,86.21,86.06,86.2,34298.83833483372,49.964,50.0278,49.9408,50.022,34298.8383
2008-06-18 13:30:00,86.2,86.3,86.13,86.29,38990.168806163565,50.022,50.0801,49.9814,50.0743,38990.1688
2008-06-18 13:35:00,86.29,86.6,86.29,86.53,60570.28897428083,50.0743,50.2542,50.0743,50.2135,60570.289
2008-06-18 13:40:00,86.54,86.67,86.52,86.66,40449.69384168841,50.2193,50.2948,50.2077,50.289,40449.6938
2008-06-18 13:45:00,86.63,86.63,86.45,86.5,45975.03861903244,50.2716,50.2716,50.1671,50.1961,45975.0386
2008-06-18 13:50:00,86.51,86.63,86.51,86.55,43055.98854798276,50.2019,50.2716,50.2019,50.2251,43055.9885
2008-06-18 13:55:00,86.57,86.76,86.55,86.73,53689.67094966373,50.2367,50.347,50.2251,50.3296,53689.6709
2008-06-18 14:00:00,86.73,87.02,86.71,86.9,115302.47780646232,50.3296,50.4979,50.318,50.4282,115302.4778
2008-06-18 14:05:00,86.89,87.0,86.82,86.93,75374.04290603277,50.4224,50.4863,50.3818,50.4457,75374.0429
2008-06-18 14:10:00,86.95,87.05,86.86,86.95,101124.234604221,50.4573,50.5153,50.405,50.4573,101124.2346
2008-06-18 14:15:00,86.95,87.05,86.86,86.9,74331.52502351503,50.4573,50.5153,50.405,50.4282,74331.525
2008-06-18 14:20:00,86.86,86.96,86.63,86.69,51291.87981987293,50.405,50.4631,50.2716,50.3064,51291.8798
2008-06-18 14:25:00,86.69,86.91,86.68,86.8,54419.43346742616,50.3064,50.434,50.3006,50.3702,54419.4335
2008-06-18 14:30:00,86.83,86.86,86.72,86.79,34715.84548784082,50.3876,50.405,50.3238,50.3644,34715.8455
2008-06-18 14:35:00,86.8,87.04,86.8,86.88,41387.95993595437,50.3702,50.5095,50.3702,50.4166,41387.9599
2008-06-18 14:40:00,86.88,87.02,86.85,86.95,40658.19741819195,50.4166,50.4979,50.3992,50.4573,40658.1974
2008-06-18 14:45:00,86.93,86.95,86.82,86.83,23352.40056839743,50.4457,50.4573,50.3818,50.3876,23352.4006
2008-06-18 14:50:00,86.83,86.97,86.79,86.83,56817.22459721696,50.3876,50.4689,50.3644,50.3876,56817.2246
2008-06-18 14:55:00,86.81,86.86,86.71,86.73,57129.97996197228,50.376,50.405,50.318,50.3296,57129.98
2008-06-18 15:00:00,86.73,86.79,86.66,86.72,41387.95993595437,50.3296,50.3644,50.289,50.3238,41387.9599
2008-06-18 15:05:00,86.73,86.88,86.57,86.88,185359.6795116546,50.3296,50.4166,50.2367,50.4166,185359.6795
2008-06-18 15:10:00,86.87,87.04,86.84,86.88,103105.01858100473,50.4108,50.5095,50.3934,50.4166,103105.0186
2008-06-18 15:15:00,86.88,87.27,86.87,87.23,106962.33474632035,50.4166,50.643,50.4108,50.6197,106962.3347
2008-06-18 15:20:00,87.22,87.35,87.1,87.2,97371.17022715714,50.6139,50.6894,50.5443,50.6023,97371.1702
2008-06-18 15:25:00,87.2,87.27,86.91,87.06,161798.77536675363,50.6023,50.643,50.434,50.5211,161798.7754
2008-06-18 15:30:00,87.03,87.08,86.87,86.9,146056.75534073572,50.5037,50.5327,50.4108,50.4282,146056.7553
2008-06-18 15:35:00,86.9,86.93,86.69,86.71,155543.66807164715,50.4282,50.4457,50.3064,50.318,155543.6681
2008-06-18 15:40:00,86.72,86.81,86.62,86.64,174725.99710997363,50.3238,50.376,50.2658,50.2774,174725.9971
2008-06-18 15:45:00,86.64,86.71,86.36,86.52,263444.2689122335,50.2774,50.318,50.1149,50.2077,263444.2689
2008-06-18 15:50:00,86.51,86.83,86.5,86.66,177332.29181626797,50.2019,50.3876,50.1961,50.289,177332.2918
2008-06-18 15:55:00,86.66,86.73,86.52,86.7,148141.7911057712,50.289,50.3296,50.2077,50.3122,148141.7911
2008-06-19 09:30:00,86.9,88.18,86.78,87.02,259482.70095866607,50.4282,51.171,50.3586,50.4979,259482.701
2008-06-19 09:35:00,87.06,87.53,87.02,87.52,119681.05291303682,50.5211,50.7938,50.4979,50.788,119681.0529
2008-06-19 09:40:00,87.53,88.05,87.43,88.05,168053.88266186006,50.7938,51.0956,50.7358,51.0956,168053.8827
2008-06-19 09:45:00,88.05,88.23,87.88,87.94,160443.50211948054,51.0956,51.2,50.9969,51.0318,160443.5021
2008-06-19 09:50:00,87.92,88.06,87.72,87.74,116136.4921124765,51.0202,51.1014,50.9041,50.9157,116136.4921
2008-06-19 09:55:00,87.72,87.73,87.11,87.16,201518.7066906796,50.9041,50.9099,50.5501,50.5791,201518.7067
2008-06-19 10:00:00,87.13,87.21,86.61,86.63,161798.77536675363,50.5617,50.6081,50.26,50.2716,161798.7754
2008-06-19 10:05:00,86.6,86.76,86.46,86.74,99664.70956869615,50.2542,50.347,50.1729,50.3354,99664.7096
2008-06-19 10:10:00,86.71,86.72,86.37,86.4,115198.22601821054,50.318,50.3238,50.1207,50.1381,115198.226
2008-06-19 10:15:00,86.4,86.59,86.32,86.52,107483.59368757924,50.1381,50.2484,50.0917,50.2077,107483.5937
2008-06-19 10:20:00,86.52,86.77,86.52,86.62,92575.58796757551,50.2077,50.3528,50.2077,50.2658,92575.588
2008-06-19 10:25:00,86.66,86.81,86.41,86.46,102479.50785149408,50.289,50.376,50.1439,50.1729,102479.5079
2008-06-19 10:30:00,86.48,86.54,86.42,86.45,55566.20313819567,50.1845,50.2193,50.1497,50.1671,55566.2031
2008-06-19 10:35:00,86.45,86.45,86.02,86.12,112800.43488841972,50.1671,50.1671,49.9176,49.9756,112800.4349
2008-06-19 10:40:00,86.12,86.12,85.79,85.92,67450.90699889793,49.9756,49.9756,49.7841,49.8595,67450.907
2008-06-19 10:45:00,85.92,86.04,85.8,85.9,104251.78825177424,49.8595,49.9292,49.7899,49.8479,104251.7883
2008-06-19 10:50:00,85.88,85.88,85.72,85.76,114885.4706534552,49.8363,49.8363,49.7435,49.7667,114885.4707
2008-06-19 10:55:00,85.78,85.94,85.77,85.84,87988.50928449746,49.7783,49.8712,49.7725,49.8131,87988.5093
2008-06-19 11:00:00,85.83,85.85,85.65,85.66,92679.8397558273,49.8073,49.8189,49.7029,49.7087,92679.8398
2008-06-19 11:05:00,85.68,85.72,85.38,85.51,141365.42486940586,49.7203,49.7435,49.5462,49.6216,141365.4249
2008-06-19 11:10:00,85.51,85.61,85.43,85.57,105607.0614990473,49.6216,49.6797,49.5752,49.6564,105607.0615
2008-06-19 11:15:00,85.58,85.62,85.35,85.48,109777.13302911828,49.6622,49.6855,49.5288,49.6042,109777.133
2008-06-19 11:20:00,85.49,85.49,85.21,85.26,51604.63518462825,49.61,49.61,49.4475,49.4766,51604.6352
2008-06-19 11:25:00,85.26,85.26,85.03,85.09,98205.18453317133,49.4766,49.4766,49.3431,49.3779,98205.1845
2008-06-19 11:30:00,85.07,85.07,84.74,84.79,99456.20599219264,49.3663,49.3663,49.1748,49.2038,99456.206
2008-06-19 11:35:00,84.79,84.81,84.29,84.29,121870.34046632408,49.2038,49.2154,48.9137,48.9137,121870.3405
2008-06-19 11:40:00,84.31,84.4,84.22,84.38,115302.47780646232,48.9253,48.9775,48.873,48.9659,115302.4778
2008-06-19 11:45:00,84.41,84.57,84.38,84.55,91950.07723806489,48.9833,49.0761,48.9659,49.0645,91950.0772
2008-06-19 11:50:00,84.55,84.59,84.38,84.46,73289.00714099729,49.0645,49.0877,48.9659,49.0123,73289.0071
2008-06-19 11:55:00,84.45,84.55,84.45,84.49,99664.70956869615,49.0065,49.0645,49.0065,49.0297,99664.7096
2008-06-19 12:00:00,84.5,84.55,84.45,84.5,91950.07723806489,49.0355,49.0645,49.0065,49.0355,91950.0772
2008-06-19 12:05:00,84.5,84.56,84.15,84.2,131357.25319723555,49.0355,49.0703,48.8324,48.8614,131357.2532
2008-06-19 12:10:00,84.2,84.2,83.82,83.85,121661.83688982054,48.8614,48.8614,48.6409,48.6583,121661.8369
2008-06-19 12:15:00,83.82,84.1,83.82,84.09,99143.4506274373,48.6409,48.8034,48.6409,48.7976,99143.4506
2008-06-19 12:20:00,84.1,84.47,84.01,84.37,159505.23602521457,48.8034,49.0181,48.7512,48.9601,159505.236
2008-06-19 12:25:00,84.38,84.41,83.93,83.97,97371.17022715714,48.9659,48.9833,48.7047,48.728,97371.1702
2008-06-19 12:30:00,83.96,84.51,83.95,84.49,104460.29182827778,48.7222,49.0413,48.7164,49.0297,104460.2918
2008-06-19 12:35:00,84.49,84.56,84.39,84.44,57338.48353847583,49.0297,49.0703,48.9717,49.0007,57338.4835
2008-06-19 12:40:00,84.43,84.43,84.19,84.21,77146.32330631293,48.9949,48.9949,48.8556,48.8672,77146.3233
2008-06-19 12:45:00,84.21,84.41,84.21,84.33,55357.69956169212,48.8672,48.9833,48.8672,48.9369,55357.6996
2008-06-19 12:50:00,84.34,84.46,84.32,84.41,55983.21029120277,48.9427,49.0123,48.9311,48.9833,55983.2103
2008-06-19 12:55:00,84.41,84.55,84.39,84.47,55566.20313819567,48.9833,49.0645,48.9717,49.0181,55566.2031
2008-06-19 13:00:00,84.47,84.6,84.43,84.49,50457.865513858735,49.0181,49.0936,48.9949,49.0297,50457.8655
2008-06-19 13:05:00,84.51,84.51,84.36,84.42,79961.12158911084,49.0413,49.0413,48.9543,48.9891,79961.1216
2008-06-19 13:10:00,84.43,84.49,84.3,84.48,49102.59226658566,48.9949,49.0297,48.9195,49.0239,49102.5923
2008-06-19 13:15:00,84.47,84.66,84.44,84.57,26688.457792454206,49.0181,49.1284,49.0007,49.0761,26688.4578
2008-06-19 13:20:00,84.6,84.8,84.6,84.79,68076.41772840857,49.0936,49.2096,49.0936,49.2038,68076.4177
2008-06-19 13:25:00,84.82,84.94,84.77,84.83,65470.12302211423,49.2212,49.2909,49.1922,49.227,65470.123
2008-06-19 13:30:00,84.83,84.85,84.6,84.68,55044.9441969368,49.227,49.2386,49.0936,49.14,55044.9442
2008-06-19 13:35:00,84.72,84.74,84.48,84.53,72559.24462323487,49.1632,49.1748,49.0239,49.0529,72559.2446
2008-06-19 13:40:00,84.54,84.63,84.44,84.49,84443.94848393713,49.0587,49.111,49.0007,49.0297,84443.9485
2008-06-19 13:45:00,84.49,84.62,84.41,84.62,62029.81400980567,49.0297,49.1052,48.9833,49.1052,62029.814
2008-06-19 13:50:00,84.63,84.75,84.54,84.73,65053.115869107125,49.111,49.1806,49.0587,49.169,65053.1159
2008-06-19 13:55:00,84.73,84.85,84.6,84.62,51291.87981987293,49.169,49.2386,49.0936,49.1052,51291.8798
2008-06-19 14:00:00,84.59,84.63,84.41,84.59,81212.14304813213,49.0877,49.111,48.9833,49.0877,81212.143
2008-06-19 14:05:00,84.57,84.66,84.56,84.64,47643.06723106083,49.0761,49.1284,49.0703,49.1168,47643.0672
2008-06-19 14:10:00,84.63,84.87,84.61,84.82,57442.735326727605,49.111,49.2502,49.0994,49.2212,57442.7353
2008-06-19 14:15:00,84.85,84.9,84.68,84.76,60570.28897428083,49.2386,49.2676,49.14,49.1864,60570.289
2008-06-19 14:20:00,84.75,84.77,84.47,84.48,86841.73961372794,49.1806,49.1922,49.0181,49.0239,86841.7396
2008-06-19 14:25:00,84.48,84.49,84.3,84.31,101436.98996897634,49.0239,49.0297,48.9195,48.9253,101436.99
2008-06-19 14:30:00,84.31,84.64,84.3,84.53,87467.25034323859,48.9253,49.1168,48.9195,49.0529,87467.2503
2008-06-19 14:35:00,84.54,84.56,84.41,84.56,47538.81544280905,49.0587,49.0703,48.9833,49.0703,47538.8154
2008-06-19 14:40:00,84.55,84.57,84.43,84.5,51708.88697288002,49.0645,49.0761,48.9949,49.0355,51708.887
2008-06-19 14:45:00,84.49,84.5,84.32,84.32,56191.71386770631,49.0297,49.0355,48.9311,48.9311,56191.7139
2008-06-19 14:50:00,84.32,84.32,83.88,83.88,170451.6737916509,48.9311,48.9311,48.6757,48.6757,170451.6738
2008-06-19 14:55:00,83.88,83.88,83.62,83.8,177123.78823976443,48.6757,48.6757,48.5249,48.6293,177123.7882
2008-06-19 15:00:00,83.81,84.0,83.8,83.96,158671.2217192004,48.6351,48.7454,48.6293,48.7222,158671.2217
2008-06-19 15:05:00,83.95,83.98,83.78,83.92,100290.2202982068,48.7164,48.7338,48.6177,48.6989,100290.2203
2008-06-19 15:10:00,83.91,83.91,83.72,83.82,116970.5064184907,48.6931,48.6931,48.5829,48.6409,116970.5064
2008-06-19 15:15:00,83.82,84.06,83.82,84.0,119159.79397177797,48.6409,48.7802,48.6409,48.7454,119159.794
2008-06-19 15:20:00,83.98,84.03,83.77,83.82,73810.26608225616,48.7338,48.7628,48.6119,48.6409,73810.2661
2008-06-19 15:25:00,83.83,83.91,83.69,83.7,62446.82116281277,48.6467,48.6931,48.5655,48.5713,62446.8212
2008-06-19 15:30:00,83.69,83.85,83.63,83.77,126561.67093765392,48.5655,48.6583,48.5307,48.6119,126561.6709
2008-06-19 15:35:00,83.76,83.79,83.64,83.69,165447.58795556572,48.6061,48.6235,48.5365,48.5655,165447.588
2008-06-19 15:40:00,83.68,83.72,83.58,83.67,188278.72958270428,48.5597,48.5829,48.5016,48.5539,188278.7296
2008-06-19 15:45:00,83.68,83.7,83.52,83.52,161798.77536675363,48.5597,48.5713,48.4668,48.4668,161798.7754
2008-06-19 15:50:00,83.53,83.56,83.35,83.35,236026.04860201688,48.4726,48.49,48.3682,48.3682,236026.0486
2008-06-19 15:55:00,83.35,83.35,83.15,83.15,316299.92555588303,48.3682,48.3682,48.2521,48.2521,316299.9256
2008-06-20 09:30:00,84.74,84.78,83.81,83.98,1037096.78952865,49.1748,49.198,48.6351,48.7338,1037096.7895
2008-06-20 09:35:00,84.03,84.49,83.95,84.39,132087.01571499795,48.7628,49.0297,48.7164,48.9717,132087.0157
2008-06-20 09:40:00,84.41,84.42,83.95,84.04,185463.9312999064,48.9833,48.9891,48.7164,48.7686,185463.9313
2008-06-20 09:45:00,84.08,84.38,83.94,84.3,122391.59940758297,48.7918,48.9659,48.7106,48.9195,122391.5994
2008-06-20 09:50:00,84.31,84.56,84.21,84.51,286796.6694806309,48.9253,49.0703,48.8672,49.0413,286796.6695
2008-06-20 09:55:00,84.5,84.77,84.38,84.77,280854.3175502798,49.0355,49.1922,48.9659,49.1922,280854.3176
2008-06-20 10:00:00,84.77,84.9,84.66,84.67,208920.5836565556,49.1922,49.2676,49.1284,49.1342,208920.5837
2008-06-20 10:05:00,84.64,84.64,84.05,84.08,187548.96706494183,49.1168,49.1168,48.7744,48.7918,187548.9671
2008-06-20 10:10:00,84.09,84.21,83.91,83.99,186506.4491824241,48.7976,48.8672,48.6931,48.7396,186506.4492
2008-06-20 10:15:00,83.97,83.97,83.47,83.61,163258.30040227846,48.728,48.728,48.4378,48.5191,163258.3004
2008-06-20 10:20:00,83.61,83.65,83.15,83.18,116762.00284198717,48.5191,48.5423,48.2521,48.2695,116762.0028
2008-06-20 10:25:00,83.18,83.64,83.05,83.62,148037.5393175194,48.2695,48.5365,48.1941,48.5249,148037.5393
2008-06-20 10:30:00,83.63,83.78,83.42,83.46,184212.90984088508,48.5307,48.6177,48.4088,48.432,184212.9098
2008-06-20 10:35:00,83.46,83.58,83.44,83.48,85590.71815470664,48.432,48.5016,48.4204,48.4436,85590.7182
2008-06-20 10:40:00,83.48,83.52,83.24,83.3,126978.67809066102,48.4436,48.4668,48.3043,48.3392,126978.6781
2008-06-20 10:45:00,83.28,83.3,82.77,82.77,121661.83688982054,48.3276,48.3392,48.0316,48.0316,121661.8369
2008-06-20 10:50:00,82.79,82.82,82.43,82.48,216739.46777543865,48.0432,48.0606,47.8343,47.8633,216739.4678
2008-06-20 10:55:00,82.49,82.49,82.01,82.13,297743.1072470672,47.8691,47.8691,47.5906,47.6602,297743.1072
2008-06-20 11:00:00,82.13,82.48,82.02,82.3,171598.4434624204,47.6602,47.8633,47.5964,47.7589,171598.4435
2008-06-20 11:05:00,82.3,82.76,82.23,82.7,142824.94990493072,47.7589,48.0258,47.7182,47.991,142824.9499
2008-06-20 11:10:00,82.69,82.71,82.33,82.33,101436.98996897634,47.9852,47.9968,47.7763,47.7763,101436.99
2008-06-20 11:15:00,82.32,82.48,82.26,82.47,76416.56078855052,47.7705,47.8633,47.7356,47.8575,76416.5608
2008-06-20 11:20:00,82.45,82.63,82.45,82.53,128855.21027919296,47.8459,47.9504,47.8459,47.8923,128855.2103
2008-06-20 11:25:00,82.53,82.61,82.44,82.48,87675.75391974213,47.8923,47.9387,47.8401,47.8633,87675.7539
2008-06-20 11:30:00,82.45,82.57,82.41,82.5,76208.05721204697,47.8459,47.9155,47.8227,47.8749,76208.0572
2008-06-20 11:35:00,82.49,82.63,82.49,82.63,58276.7496327418,47.8691,47.9504,47.8691,47.9504,58276.7496
2008-06-20 11:40:00,82.62,82.92,82.61,82.67,105607.0614990473,47.9446,48.1186,47.9387,47.9736,105607.0615
2008-06-20 11:45:00,82.66,82.67,82.49,82.58,72350.74104673132,47.9678,47.9736,47.8691,47.9213,72350.741
2008-06-20 11:50:00,82.59,82.77,82.56,82.72,64219.10156309293,47.9271,48.0316,47.9097,48.0026,64219.1016
2008-06-20 11:55:00,82.7,82.72,82.51,82.57,71516.72674071713,47.991,48.0026,47.8807,47.9155,71516.7267
2008-06-20 12:00:00,82.57,82.6,82.39,82.42,72871.99998799019,47.9155,47.9329,47.8111,47.8285,72872.0
2008-06-20 12:05:00,82.39,82.46,82.25,82.43,68180.66951666035,47.8111,47.8517,47.7298,47.8343,68180.6695
2008-06-20 12:10:00,82.45,82.5,82.37,82.47,40345.44205343663,47.8459,47.8749,47.7995,47.8575,40345.4421
2008-06-20 12:15:00,82.47,82.53,82.45,82.49,29920.26322825921,47.8575,47.8923,47.8459,47.8691,29920.2632
2008-06-20 12:20:00,82.49,82.53,82.44,82.52,66095.63375162486,47.8691,47.8923,47.8401,47.8865,66095.6338
2008-06-20 12:25:00,82.51,82.58,82.48,82.51,66825.39626938729,47.8807,47.9213,47.8633,47.8807,66825.3963
2008-06-20 12:30:00,82.54,82.58,82.45,82.53,47955.82259581615,47.8981,47.9213,47.8459,47.8923,47955.8226
2008-06-20 12:35:00,82.55,82.66,82.48,82.52,57338.48353847583,47.9039,47.9678,47.8633,47.8865,57338.4835
2008-06-20 12:40:00,82.52,82.58,82.47,82.54,62342.569374561,47.8865,47.9213,47.8575,47.8981,62342.5694
2008-06-20 12:45:00,82.53,82.6,82.5,82.55,28669.24176923792,47.8923,47.9329,47.8749,47.9039,28669.2418
2008-06-20 12:50:00,82.55,82.7,82.54,82.61,74748.53217652213,47.9039,47.991,47.8981,47.9387,74748.5322
2008-06-20 12:55:00,82.61,82.71,82.6,82.69,64636.108716100025,47.9387,47.9968,47.9329,47.9852,64636.1087
2008-06-20 13:00:00,82.67,82.72,82.58,82.68,63593.59083358228,47.9736,48.0026,47.9213,47.9794,63593.5908
2008-06-20 13:05:00,82.69,82.83,82.67,82.8,81107.89125988036,47.9852,48.0664,47.9736,48.049,81107.8913
2008-06-20 13:10:00,82.78,82.84,82.53,82.67,75686.7982707881,48.0374,48.0722,47.8923,47.9736,75686.7983
2008-06-20 13:15:00,82.64,82.72,82.46,82.47,66721.14448113552,47.9562,48.0026,47.8517,47.8575,66721.1445
2008-06-20 13:20:00,82.47,82.5,82.43,82.46,98205.18453317133,47.8575,47.8749,47.8343,47.8517,98205.1845
2008-06-20 13:25:00,82.47,82.54,82.45,82.49,70578.46064645116,47.8575,47.8981,47.8459,47.8691,70578.4606
2008-06-20 13:30:00,82.48,82.48,82.2,82.21,114051.456347441,47.8633,47.8633,47.7008,47.7066,114051.4563
2008-06-20 13:35:00,82.23,82.25,82.11,82.14,78501.596553586,47.7182,47.7298,47.6486,47.666,78501.5966
2008-06-20 13:40:00,82.13,82.19,81.97,82.08,99768.96135694794,47.6602,47.695,47.5674,47.6312,99768.9614
2008-06-20 13:45:00,82.08,82.2,82.08,82.16,56191.71386770631,47.6312,47.7008,47.6312,47.6776,56191.7139
2008-06-20 13:50:00,82.15,82.2,81.92,82.01,111653.6652176502,47.6718,47.7008,47.5383,47.5906,111653.6652
2008-06-20 13:55:00,82.01,82.04,81.87,81.95,90907.55935554714,47.5906,47.608,47.5093,47.5558,90907.5594
2008-06-20 14:00:00,81.94,82.16,81.86,82.07,93826.6094265968,47.5499,47.6776,47.5035,47.6254,93826.6094
2008-06-20 14:05:00,82.04,82.15,81.98,82.02,57129.97996197228,47.608,47.6718,47.5732,47.5964,57129.98
2008-06-20 14:10:00,82.01,82.05,81.75,81.82,107170.83832282393,47.5906,47.6138,47.4397,47.4803,107170.8383
2008-06-20 14:15:00,81.83,81.83,81.61,81.68,94556.37194435924,47.4861,47.4861,47.3584,47.3991,94556.3719
2008-06-20 14:20:00,81.66,81.97,81.66,81.93,82880.17166016051,47.3875,47.5674,47.3875,47.5441,82880.1717
2008-06-20 14:25:00,81.95,82.08,81.92,82.06,111340.90985289488,47.5558,47.6312,47.5383,47.6196,111340.9099
2008-06-20 14:30:00,82.06,82.08,82.03,82.05,69744.44634043696,47.6196,47.6312,47.6022,47.6138,69744.4463
2008-06-20 14:35:00,82.05,82.05,81.97,82.0,75895.30184729164,47.6138,47.6138,47.5674,47.5848,75895.3018
2008-06-20 14:40:00,82.01,82.12,82.0,82.09,69744.44634043696,47.5906,47.6544,47.5848,47.637,69744.4463
2008-06-20 14:45:00,82.1,82.2,82.1,82.17,79961.12158911084,47.6428,47.7008,47.6428,47.6834,79961.1216
2008-06-20 14:50:00,82.17,82.3,82.16,82.28,104877.29898128488,47.6834,47.7589,47.6776,47.7473,104877.299
2008-06-20 14:55:00,82.28,82.29,81.97,81.99,132921.03002101215,47.7473,47.7531,47.5674,47.579,132921.03
2008-06-20 15:00:00,82.0,82.13,81.98,82.11,76833.56794155762,47.5848,47.6602,47.5732,47.6486,76833.5679
2008-06-20 15:05:00,82.1,82.26,82.09,82.17,104147.53646352248,47.6428,47.7356,47.637,47.6834,104147.5365
2008-06-20 15:10:00,82.16,83.08,82.13,82.23,102792.2632162494,47.6776,48.2115,47.6602,47.7182,102792.2632
2008-06-20 15:15:00,82.23,82.37,82.22,82.32,92784.09154407908,47.7182,47.7995,47.7124,47.7705,92784.0915
2008-06-20 15:20:00,82.32,82.33,82.19,82.28,112487.6795236644,47.7705,47.7763,47.695,47.7473,112487.6795
2008-06-20 15:25:00,82.29,82.32,82.03,82.11,133338.03717401926,47.7531,47.7705,47.6022,47.6486,133338.0372
2008-06-20 15:30:00,82.1,82.22,82.07,82.15,119785.3047012886,47.6428,47.7124,47.6254,47.6718,119785.3047
2008-06-20 15:35:00,82.16,82.26,82.1,82.24,121557.58510156877,47.6776,47.7356,47.6428,47.724,121557.5851
2008-06-20 15:40:00,82.21,82.45,82.2,82.28,162320.0343080125,47.7066,47.8459,47.7008,47.7473,162320.0343
2008-06-20 15:45:00,82.28,82.41,82.25,82.36,115615.23317121762,47.7473,47.8227,47.7298,47.7937,115615.2332
2008-06-20 15:50:00,82.36,82.44,82.3,82.44,175768.51499249137,47.7937,47.8401,47.7589,47.8401,175768.515
2008-06-20 15:55:00,82.44,82.45,82.0,82.09,409396.7724647175,47.8401,47.8459,47.5848,47.637,409396.7725
2008-06-23 09:30:00,81.86,81.97,81.04,81.17,265112.29752426187,47.5035,47.5674,47.0277,47.1031,265112.2975
2008-06-23 09:35:00,81.16,81.96,81.16,81.9,301600.4234123829,47.0973,47.5616,47.0973,47.5267,301600.4234
2008-06-23 09:40:00,81.93,82.34,81.62,82.25,290966.7410107019,47.5441,47.7821,47.3643,47.7298,290966.741
2008-06-23 09:45:00,82.24,82.34,82.06,82.21,234253.7682017367,47.724,47.7821,47.6196,47.7066,234253.7682
2008-06-23 09:50:00,82.21,82.43,82.05,82.11,285128.6408686025,47.7066,47.8343,47.6138,47.6486,285128.6409
2008-06-23 09:55:00,82.1,82.34,82.02,82.2,177853.55075752686,47.6428,47.7821,47.5964,47.7008,177853.5508
2008-06-23 10:00:00,82.2,82.47,82.05,82.4,129480.7210087036,47.7008,47.8575,47.6138,47.8169,129480.721
2008-06-23 10:05:00,82.42,83.22,82.42,83.1,219658.5178464883,47.8285,48.2927,47.8285,48.2231,219658.5178
2008-06-23 10:10:00,83.1,83.12,82.71,82.75,206314.2889502612,48.2231,48.2347,47.9968,48.02,206314.289
2008-06-23 10:15:00,82.75,82.76,82.41,82.49,184212.90984088508,48.02,48.0258,47.8227,47.8691,184212.9098
2008-06-23 10:20:00,82.51,82.8,82.49,82.72,152207.61084759035,47.8807,48.049,47.8691,48.0026,152207.6108
2008-06-23 10:25:00,82.69,82.95,82.67,82.87,77876.08582407536,47.9852,48.1361,47.9736,48.0896,77876.0858
2008-06-23 10:30:00,82.86,82.9,82.57,82.85,109881.38481737004,48.0838,48.107,47.9155,48.078,109881.3848
2008-06-23 10:35:00,82.85,83.07,82.77,83.07,72454.9928349831,48.078,48.2057,48.0316,48.2057,72454.9928
2008-06-23 10:40:00,83.07,83.56,83.07,83.56,157420.2002601791,48.2057,48.49,48.2057,48.49,157420.2003
2008-06-23 10:45:00,83.56,83.64,83.32,83.39,190363.76534773977,48.49,48.5365,48.3508,48.3914,190363.7653
2008-06-23 10:50:00,83.39,83.56,83.34,83.52,99873.21314519973,48.3914,48.49,48.3624,48.4668,99873.2131
2008-06-23 10:55:00,83.52,83.88,83.51,83.85,87571.50213149036,48.4668,48.6757,48.461,48.6583,87571.5021
2008-06-23 11:00:00,83.84,83.89,83.68,83.7,130627.49067947312,48.6525,48.6815,48.5597,48.5713,130627.4907
2008-06-23 11:05:00,83.68,83.95,83.68,83.87,108317.60799359344,48.5597,48.7164,48.5597,48.6699,108317.608
2008-06-23 11:10:00,83.87,83.98,83.75,83.98,80065.37337736262,48.6699,48.7338,48.6003,48.7338,80065.3734
2008-06-23 11:15:00,83.98,84.19,83.94,84.14,94452.12015610746,48.7338,48.8556,48.7106,48.8266,94452.1202
2008-06-23 11:20:00,84.16,84.46,84.16,84.45,136257.08724506892,48.8382,49.0123,48.8382,49.0065,136257.0872
2008-06-23 11:25:00,84.45,84.5,84.41,84.41,126874.42630240924,49.0065,49.0355,48.9833,48.9833,126874.4263
2008-06-23 11:30:00,84.42,84.42,84.23,84.25,139801.64804562926,48.9891,48.9891,48.8788,48.8904,139801.648
2008-06-23 11:35:00,84.25,84.37,84.2,84.2,190363.76534773977,48.8904,48.9601,48.8614,48.8614,190363.7653
2008-06-23 11:40:00,84.2,84.26,83.92,83.92,102166.75248673875,48.8614,48.8962,48.6989,48.6989,102166.7525
2008-06-23 11:45:00,83.91,83.94,83.7,83.7,87154.49497848326,48.6931,48.7106,48.5713,48.5713,87154.495
2008-06-23 11:50:00,83.73,83.76,83.66,83.74,107796.34905233455,48.5887,48.6061,48.5481,48.5945,107796.3491
2008-06-23 11:55:00,83.74,83.9,83.7,83.85,65782.87838686955,48.5945,48.6873,48.5713,48.6583,65782.8784
2008-06-23 12:00:00,83.85,83.93,83.85,83.87,71933.73389372423,48.6583,48.7047,48.6583,48.6699,71933.7339
2008-06-23 12:05:00,83.88,84.21,83.86,84.17,84965.207425196,48.6757,48.8672,48.6641,48.844,84965.2074
2008-06-23 12:10:00,84.2,84.21,83.98,84.0,52438.64949064244,48.8614,48.8672,48.7338,48.7454,52438.6495
2008-06-23 12:15:00,84.0,84.04,83.9,83.91,52855.65664364954,48.7454,48.7686,48.6873,48.6931,52855.6566
2008-06-23 12:20:00,83.91,83.98,83.85,83.92,88926.77537876343,48.6931,48.7338,48.6583,48.6989,88926.7754
2008-06-23 12:25:00,83.92,83.93,83.79,83.85,91011.81114379891,48.6989,48.7047,48.6235,48.6583,91011.8111
2008-06-23 12:30:00,83.85,83.94,83.76,83.85,83192.92702491584,48.6583,48.7106,48.6061,48.6583,83192.927
2008-06-23 12:35:00,83.81,83.95,83.81,83.93,137925.11585709732,48.6351,48.7164,48.6351,48.7047,137925.1159
2008-06-23 12:40:00,83.93,83.96,83.86,83.93,96015.89697988408,48.7047,48.7222,48.6641,48.7047,96015.897
2008-06-23 12:45:00,83.93,83.97,83.88,83.92,101019.98281596924,48.7047,48.728,48.6757,48.6989,101019.9828
2008-06-23 12:50:00,83.92,83.94,83.86,83.91,135840.08009206183,48.6989,48.7106,48.6641,48.6931,135840.0801
2008-06-23 12:55:00,83.91,84.01,83.89,83.99,116344.99568898004,48.6931,48.7512,48.6815,48.7396,116344.9957
2008-06-23 13:00:00,83.99,84.03,83.79,83.86,76937.81972980939,48.7396,48.7628,48.6235,48.6641,76937.8197
2008-06-23 13:05:00,83.86,83.86,83.69,83.69,71620.9785289689,48.6641,48.6641,48.5655,48.5655,71620.9785
2008-06-23 13:10:00,83.7,83.71,83.56,83.58,119368.29754828152,48.5713,48.5771,48.49,48.5016,119368.2975
2008-06-23 13:15:00,83.57,83.62,83.53,83.55,105502.80971079553,48.4958,48.5249,48.4726,48.4842,105502.8097
2008-06-23 13:20:00,83.56,83.61,83.52,83.6,128021.19597317876,48.49,48.5191,48.4668,48.5132,128021.196
2008-06-23 13:25:00,83.6,83.63,83.38,83.39,57546.987114979376,48.5132,48.5307,48.3856,48.3914,57546.9871
2008-06-23 13:30:00,83.38,83.4,83.3,83.35,92679.8397558273,48.3856,48.3972,48.3392,48.3682,92679.8398
2008-06-23 13:35:00,83.34,83.46,83.26,83.32,80899.38768337682,48.3624,48.432,48.3159,48.3508,80899.3877
2008-06-23 13:40:00,83.33,83.4,83.3,83.31,82150.4091423981,48.3566,48.3972,48.3392,48.345,82150.4091
2008-06-23 13:45:00,83.33,83.52,83.29,83.47,86216.2288842173,48.3566,48.4668,48.3334,48.4378,86216.2289
2008-06-23 13:50:00,83.46,83.6,83.46,83.57,62551.07295106454,48.432,48.5132,48.432,48.4958,62551.073
2008-06-23 13:55:00,83.57,83.59,83.47,83.48,109255.8740878594,48.4958,48.5074,48.4378,48.4436,109255.8741
2008-06-23 14:00:00,83.49,83.7,83.49,83.62,56817.22459721696,48.4494,48.5713,48.4494,48.5249,56817.2246
2008-06-23 14:05:00,83.62,83.7,83.55,83.59,54627.9370439297,48.5249,48.5713,48.4842,48.5074,54627.937
2008-06-23 14:10:00,83.6,83.61,83.49,83.55,47747.3190193126,48.5132,48.5191,48.4494,48.4842,47747.319
2008-06-23 14:15:00,83.55,83.63,83.41,83.61,103313.52215750828,48.4842,48.5307,48.403,48.5191,103313.5222
2008-06-23 14:20:00,83.6,83.64,83.58,83.62,61821.310433302126,48.5132,48.5365,48.5016,48.5249,61821.3104
2008-06-23 14:25:00,83.62,83.65,83.57,83.65,58172.497844490026,48.5249,48.5423,48.4958,48.5423,58172.4978
2008-06-23 14:30:00,83.62,83.72,83.55,83.57,123329.86550184892,48.5249,48.5829,48.4842,48.4958,123329.8655
2008-06-23 14:35:00,83.59,83.61,83.56,83.58,90803.30756729536,48.5074,48.5191,48.49,48.5016,90803.3076
2008-06-23 14:40:00,83.59,83.62,83.58,83.6,47121.80828980196,48.5074,48.5249,48.5016,48.5132,47121.8083
2008-06-23 14:45:00,83.58,83.62,83.48,83.51,66199.88553987665,48.5016,48.5249,48.4436,48.461,66199.8855
2008-06-23 14:50:00,83.5,83.5,83.31,83.33,160234.998542977,48.4552,48.4552,48.345,48.3566,160234.9985
2008-06-23 14:55:00,83.31,83.35,83.26,83.28,85590.71815470664,48.345,48.3682,48.3159,48.3276,85590.7182
2008-06-23 15:00:00,83.28,83.29,83.1,83.1,182753.38480536023,48.3276,48.3334,48.2231,48.2231,182753.3848
2008-06-23 15:05:00,83.11,83.21,83.1,83.19,135944.3318803136,48.2289,48.2869,48.2231,48.2753,135944.3319
2008-06-23 15:10:00,83.16,83.21,83.1,83.13,121140.57794856168,48.2579,48.2869,48.2231,48.2405,121140.5779
2008-06-23 15:15:00,83.13,83.15,82.9,82.94,220284.02857599896,48.2405,48.2521,48.107,48.1302,220284.0286
2008-06-23 15:20:00,82.92,82.97,82.78,82.96,240404.6237085914,48.1186,48.1477,48.0374,48.1419,240404.6237
2008-06-23 15:25:00,82.96,83.2,82.94,83.2,116657.75105373537,48.1419,48.2811,48.1302,48.2811,116657.7511
2008-06-23 15:30:00,83.2,83.32,83.16,83.26,227477.4019653714,48.2811,48.3508,48.2579,48.3159,227477.402
2008-06-23 15:35:00,83.26,83.45,83.26,83.41,178791.81685179283,48.3159,48.4262,48.3159,48.403,178791.8169
2008-06-23 15:40:00,83.42,83.62,83.42,83.58,238111.0843670524,48.4088,48.5249,48.4088,48.5016,238111.0844
2008-06-23 15:45:00,83.58,83.74,83.58,83.74,179938.58652256234,48.5016,48.5945,48.5016,48.5945,179938.5865
2008-06-23 15:50:00,83.74,83.93,83.71,83.89,366966.2946462453,48.5945,48.7047,48.5771,48.6815,366966.2946
2008-06-23 15:55:00,83.89,84.11,83.89,84.08,357375.1301270821,48.6815,48.8092,48.6815,48.7918,357375.1301
2008-06-24 09:30:00,83.89,84.21,82.52,82.96,231543.2217071906,48.6815,48.8672,47.8865,48.1419,231543.2217
2008-06-24 09:35:00,82.97,83.51,82.91,83.38,149392.8125647925,48.1477,48.461,48.1128,48.3856,149392.8126
2008-06-24 09:40:00,83.37,83.55,82.94,82.94,249474.52928649576,48.3798,48.4842,48.1302,48.1302,249474.5293
2008-06-24 09:45:00,82.91,83.03,82.61,82.65,127604.18882017166,48.1128,48.1825,47.9387,47.962,127604.1888
2008-06-24 09:50:00,82.64,82.81,82.62,82.72,119993.80827779217,47.9562,48.0548,47.9446,48.0026,119993.8083
2008-06-24 09:55:00,82.72,83.33,82.69,83.27,146682.26607024635,48.0026,48.3566,47.9852,48.3217,146682.2661
2008-06-24 10:00:00,83.27,83.27,82.82,83.19,182857.63659361203,48.3217,48.3217,48.0606,48.2753,182857.6366
2008-06-24 10:05:00,83.19,83.32,82.99,83.1,196097.6137015873,48.2753,48.3508,48.1593,48.2231,196097.6137
2008-06-24 10:10:00,83.1,83.88,83.1,83.79,178166.30612228217,48.2231,48.6757,48.2231,48.6235,178166.3061
2008-06-24 10:15:00,83.79,83.9,83.48,83.54,126457.41914940217,48.6235,48.6873,48.4436,48.4784,126457.4191
2008-06-24 10:20:00,83.53,83.7,83.37,83.5,136674.09439807603,48.4726,48.5713,48.3798,48.4552,136674.0944
2008-06-24 10:25:00,83.5,83.78,83.49,83.65,91741.57366156131,48.4552,48.6177,48.4494,48.5423,91741.5737
2008-06-24 10:30:00,83.64,83.72,83.37,83.41,117283.26178324602,48.5365,48.5829,48.3798,48.403,117283.2618
2008-06-24 10:35:00,83.42,83.64,83.33,83.45,196931.6280076016,48.4088,48.5365,48.3566,48.4262,196931.628
2008-06-24 10:40:00,83.44,83.5,83.38,83.46,136569.84260982426,48.4204,48.4552,48.3856,48.432,136569.8426
2008-06-24 10:45:00,83.43,83.89,83.42,83.84,118534.28324226732,48.4146,48.6815,48.4088,48.6525,118534.2832
2008-06-24 10:50:00,83.83,83.9,83.72,83.72,174204.73816871474,48.6467,48.6873,48.5829,48.5829,174204.7382
2008-06-24 10:55:00,83.73,83.79,83.59,83.74,152624.6180005975,48.5887,48.6235,48.5074,48.5945,152624.618
2008-06-24 11:00:00,83.74,83.79,83.41,83.59,94869.12730911456,48.5945,48.6235,48.403,48.5074,94869.1273
2008-06-24 11:05:00,83.56,83.69,83.54,83.68,77876.08582407536,48.49,48.5655,48.4784,48.5597,77876.0858
2008-06-24 11:10:00,83.67,83.76,83.57,83.65,54732.18883218148,48.5539,48.6061,48.4958,48.5423,54732.1888
2008-06-24 11:15:00,83.62,83.65,83.46,83.51,98622.19168617844,48.5249,48.5423,48.432,48.461,98622.1917
2008-06-24 11:20:00,83.52,83.6,83.47,83.47,71933.73389372423,48.4668,48.5132,48.4378,48.4378,71933.7339
2008-06-24 11:25:00,83.46,83.8,83.44,83.74,101645.49354547988,48.432,48.6293,48.4204,48.5945,101645.4935
2008-06-24 11:30:00,83.73,83.82,83.65,83.69,63072.33189232341,48.5887,48.6409,48.5423,48.5655,63072.3319
2008-06-24 11:35:00,83.7,83.76,83.56,83.62,111549.41342939844,48.5713,48.6061,48.49,48.5249,111549.4134
2008-06-24 11:40:00,83.64,83.74,83.3,83.37,83609.93417792294,48.5365,48.5945,48.3392,48.3798,83609.9342
2008-06-24 11:45:00,83.36,83.43,83.28,83.34,67450.90699889793,48.374,48.4146,48.3276,48.3624,67450.907
2008-06-24 11:50:00,83.35,83.38,83.21,83.29,43055.98854798276,48.3682,48.3856,48.2869,48.3334,43055.9885
2008-06-24 11:55:00,83.35,83.38,83.23,83.32,44619.76537175937,48.3682,48.3856,48.2985,48.3508,44619.7654
2008-06-24 12:00:00,83.32,83.41,83.2,83.29,49102.59226658566,48.3508,48.403,48.2811,48.3334,49102.5923
2008-06-24 12:05:00,83.3,83.43,83.19,83.35,58381.001420993576,48.3392,48.4146,48.2753,48.3682,58381.0014
2008-06-24 12:10:00,83.36,83.4,83.27,83.29,43264.49212448631,48.374,48.3972,48.3217,48.3334,43264.4921
2008-06-24 12:15:00,83.3,83.35,83.18,83.22,40970.95278294728,48.3392,48.3682,48.2695,48.2927,40970.9528
2008-06-24 12:20:00,83.22,83.45,83.21,83.45,51813.1387611318,48.2927,48.4262,48.2869,48.4262,51813.1388
2008-06-24 12:25:00,83.42,83.68,83.38,83.66,84026.94133093003,48.4088,48.5597,48.3856,48.5481,84026.9413
2008-06-24 12:30:00,83.65,83.68,83.53,83.53,67033.89984589083,48.5423,48.5597,48.4726,48.4726,67033.8998
2008-06-24 12:35:00,83.53,83.75,83.53,83.72,45141.02431301824,48.4726,48.6003,48.4726,48.5829,45141.0243
2008-06-24 12:40:00,83.71,83.76,83.63,83.63,38364.65807665292,48.5771,48.6061,48.5307,48.5307,38364.6581
2008-06-24 12:45:00,83.65,83.74,83.65,83.67,38260.40628840114,48.5423,48.5945,48.5423,48.5539,38260.4063
2008-06-24 12:50:00,83.67,83.88,83.66,83.81,56400.21744420986,48.5539,48.6757,48.5481,48.6351,56400.2174
2008-06-24 12:55:00,83.83,83.93,83.8,83.83,50040.85836085164,48.6467,48.7047,48.6293,48.6467,50040.8584
2008-06-24 13:00:00,83.84,83.85,83.68,83.73,57442.735326727605,48.6525,48.6583,48.5597,48.5887,57442.7353
2008-06-24 13:05:00,83.75,83.83,83.67,83.71,54210.929890922605,48.6003,48.6467,48.5539,48.5771,54210.9299
2008-06-24 13:10:00,83.74,83.8,83.63,83.71,39511.42774742244,48.5945,48.6293,48.5307,48.5771,39511.4277
2008-06-24 13:15:00,83.71,83.73,83.6,83.61,40658.19741819195,48.5771,48.5887,48.5132,48.5191,40658.1974
2008-06-24 13:20:00,83.61,83.65,83.56,83.63,43368.743912738086,48.5191,48.5423,48.49,48.5307,43368.7439
2008-06-24 13:25:00,83.63,83.66,83.41,83.42,46496.297560291314,48.5307,48.5481,48.403,48.4088,46496.2976
2008-06-24 13:30:00,83.43,83.44,83.28,83.3,74123.02144701149,48.4146,48.4204,48.3276,48.3392,74123.0214
2008-06-24 13:35:00,83.3,83.45,83.26,83.28,65574.37481036599,48.3392,48.4262,48.3159,48.3276,65574.3748
2008-06-24 13:40:00,83.29,83.38,83.25,83.33,60257.53360952551,48.3334,48.3856,48.3101,48.3566,60257.5336
2008-06-24 13:45:00,83.32,83.47,83.3,83.38,70057.20170519229,48.3508,48.4378,48.3392,48.3856,70057.2017
2008-06-24 13:50:00,83.36,83.49,83.36,83.45,44724.01716001115,48.374,48.4494,48.374,48.4262,44724.0172
2008-06-24 13:55:00,83.44,83.5,83.37,83.48,74227.27323526326,48.4204,48.4552,48.3798,48.4436,74227.2732
2008-06-24 14:00:00,83.46,83.64,83.45,83.58,71412.47495246536,48.432,48.5365,48.4262,48.5016,71412.475
2008-06-24 14:05:00,83.58,83.58,83.3,83.3,47226.06007805373,48.5016,48.5016,48.3392,48.3392,47226.0601
2008-06-24 14:10:00,83.32,83.32,83.2,83.29,48372.82974882325,48.3508,48.3508,48.2811,48.3334,48372.8297
2008-06-24 14:15:00,83.28,83.4,83.28,83.33,43577.24748924163,48.3276,48.3972,48.3276,48.3566,43577.2475
2008-06-24 14:20:00,83.34,83.45,83.32,83.44,49832.354784348085,48.3624,48.4262,48.3508,48.4204,49832.3548
2008-06-24 14:25:00,83.42,83.59,83.4,83.53,45453.77967777357,48.4088,48.5074,48.3972,48.4726,45453.7797
2008-06-24 14:30:00,83.5,83.55,83.39,83.55,44828.26894826292,48.4552,48.4842,48.3914,48.4842,44828.2689
2008-06-24 14:35:00,83.55,83.62,83.51,83.52,78501.596553586,48.4842,48.5249,48.461,48.4668,78501.5966
2008-06-24 14:40:00,83.51,83.53,83.4,83.47,52855.65664364954,48.461,48.4726,48.3972,48.4378,52855.6566
2008-06-24 14:45:00,83.47,83.52,83.29,83.38,60153.28182127373,48.4378,48.4668,48.3334,48.3856,60153.2818
2008-06-24 14:50:00,83.37,83.49,83.36,83.46,38677.41344140824,48.3798,48.4494,48.374,48.432,38677.4134
2008-06-24 14:55:00,83.46,83.5,83.32,83.43,47955.82259581615,48.432,48.4552,48.3508,48.4146,47955.8226
2008-06-24 15:00:00,83.43,83.5,83.34,83.36,66721.14448113552,48.4146,48.4552,48.3624,48.374,66721.1445
2008-06-24 15:05:00,83.37,83.37,83.19,83.36,77146.32330631293,48.3798,48.3798,48.2753,48.374,77146.3233
2008-06-24 15:10:00,83.35,83.38,83.09,83.31,111966.42058240554,48.3682,48.3856,48.2173,48.345,111966.4206
2008-06-24 15:15:00,83.13,83.27,83.12,83.23,72142.23747022777,48.2405,48.3217,48.2347,48.2985,72142.2375
2008-06-24 15:20:00,83.23,83.31,83.18,83.21,90803.30756729536,48.2985,48.345,48.2695,48.2869,90803.3076
2008-06-24 15:25:00,83.2,83.31,82.89,82.95,128229.69954968232,48.2811,48.345,48.1012,48.1361,128229.6995
2008-06-24 15:30:00,82.92,82.96,82.84,82.86,112487.6795236644,48.1186,48.1419,48.0722,48.0838,112487.6795
2008-06-24 15:35:00,82.86,82.89,82.54,82.67,150539.582235562,48.0838,48.1012,47.8981,47.9736,150539.5822
2008-06-24 15:40:00,82.67,82.77,82.45,82.76,160026.49496647346,47.9736,48.0316,47.8459,48.0258,160026.495
2008-06-24 15:45:00,82.76,82.82,82.55,82.58,113947.20455918924,48.0258,48.0606,47.9039,47.9213,113947.2046
2008-06-24 15:50:00,82.57,82.64,82.41,82.59,159922.2431782217,47.9155,47.9562,47.8227,47.9271,159922.2432
2008-06-24 15:55:00,82.59,82.6,82.48,82.49,204437.75676172928,47.9271,47.9329,47.8633,47.8691,204437.7568
2008-06-25 09:30:00,82.44,82.72,82.4,82.45,121870.34046632408,47.8401,48.0026,47.8169,47.8459,121870.3405
2008-06-25 09:35:00,82.44,82.59,81.15,81.51,174934.50068647717,47.8401,47.9271,47.0915,47.3004,174934.5007
2008-06-25 09:40:00,81.5,81.54,80.65,81.11,156586.18595416492,47.2946,47.3178,46.8014,47.0683,156586.186
2008-06-25 09:45:00,81.07,81.37,81.07,81.26,73601.76250575262,47.0451,47.2192,47.0451,47.1553,73601.7625
2008-06-25 09:50:00,81.29,81.66,81.09,81.1,228415.66805963736,47.1728,47.3875,47.0567,47.0625,228415.6681
2008-06-25 09:55:00,81.1,81.44,81.01,81.28,134589.05863304055,47.0625,47.2598,47.0103,47.1669,134589.0586
2008-06-25 10:00:00,81.32,81.45,81.08,81.39,103209.2703692565,47.1902,47.2656,47.0509,47.2308,103209.2704
2008-06-25 10:05:00,81.36,81.38,80.98,80.98,105919.81686380264,47.2134,47.225,46.9929,46.9929,105919.8169
2008-06-25 10:10:00,80.98,81.0,80.68,80.72,124789.39053737377,46.9929,47.0045,46.8188,46.842,124789.3905
2008-06-25 10:15:00,80.73,80.83,80.55,80.57,121453.333313317,46.8478,46.9058,46.7433,46.7549,121453.3333
2008-06-25 10:20:00,80.56,80.69,80.36,80.5,152833.12157710103,46.7491,46.8246,46.6331,46.7143,152833.1216
2008-06-25 10:25:00,80.49,80.56,80.33,80.35,135006.06578604763,46.7085,46.7491,46.6157,46.6273,135006.0658
2008-06-25 10:30:00,80.4,80.7,80.22,80.28,200580.4405964136,46.6563,46.8304,46.5518,46.5866,200580.4406
2008-06-25 10:35:00,80.3,80.4,79.91,79.99,251663.81683978304,46.5983,46.6563,46.3719,46.4184,251663.8168
2008-06-25 10:40:00,79.99,80.07,79.57,79.62,166490.10583808346,46.4184,46.4648,46.1746,46.2036,166490.1058
2008-06-25 10:45:00,79.61,79.64,79.24,79.39,165030.58080255863,46.1978,46.2153,45.9831,46.0702,165030.5808
2008-06-25 10:50:00,79.38,79.49,79.23,79.35,125727.65663163974,46.0644,46.1282,45.9773,46.047,125727.6566
2008-06-25 10:55:00,79.33,79.84,79.31,79.7,153771.387671367,46.0354,46.3313,46.0238,46.2501,153771.3877
2008-06-25 11:00:00,79.7,79.81,79.57,79.61,160964.76106073943,46.2501,46.3139,46.1746,46.1978,160964.7611
2008-06-25 11:05:00,79.61,79.8,79.59,79.65,186402.1973941724,46.1978,46.3081,46.1862,46.2211,186402.1974
2008-06-25 11:10:00,79.68,79.68,79.41,79.51,200163.4334434065,46.2385,46.2385,46.0818,46.1398,200163.4334
2008-06-25 11:15:00,79.51,79.66,79.51,79.65,111340.90985289488,46.1398,46.2269,46.1398,46.2211,111340.9099
2008-06-25 11:20:00,79.63,79.66,79.26,79.29,117074.75820674248,46.2094,46.2269,45.9947,46.0121,117074.7582
2008-06-25 11:25:00,79.29,79.5,79.21,79.47,113842.95277093748,46.0121,46.134,45.9657,46.1166,113842.9528
2008-06-25 11:30:00,79.47,79.47,79.22,79.23,83192.92702491584,46.1166,46.1166,45.9715,45.9773,83192.927
2008-06-25 11:35:00,79.23,79.32,79.07,79.32,94973.37909736633,45.9773,46.0296,45.8845,46.0296,94973.3791
2008-06-25 11:40:00,79.32,79.36,79.2,79.28,107692.09726408278,46.0296,46.0528,45.9599,46.0063,107692.0973
2008-06-25 11:45:00,79.27,79.47,79.25,79.46,80899.38768337682,46.0005,46.1166,45.9889,46.1108,80899.3877
2008-06-25 11:50:00,79.46,79.85,79.46,79.78,139176.1373161186,46.1108,46.3371,46.1108,46.2965,139176.1373
2008-06-25 11:55:00,79.8,79.84,79.61,79.62,114676.96707695168,46.3081,46.3313,46.1978,46.2036,114676.9671
2008-06-25 12:00:00,79.62,79.73,79.59,79.72,116136.4921124765,46.2036,46.2675,46.1862,46.2617,116136.4921
2008-06-25 12:05:00,79.74,79.95,79.65,79.67,140114.40341038458,46.2733,46.3951,46.2211,46.2327,140114.4034
2008-06-25 12:10:00,79.65,79.67,79.53,79.6,114468.46350044812,46.2211,46.2327,46.1514,46.192,114468.4635
2008-06-25 12:15:00,79.6,79.61,79.35,79.39,90073.54504953294,46.192,46.1978,46.047,46.0702,90073.545
2008-06-25 12:20:00,79.39,79.47,79.36,79.38,54210.929890922605,46.0702,46.1166,46.0528,46.0644,54210.9299
2008-06-25 12:25:00,79.37,79.46,79.28,79.32,75791.05005903987,46.0586,46.1108,46.0063,46.0296,75791.0501
2008-06-25 12:30:00,79.31,79.64,79.3,79.53,73393.25892924906,46.0238,46.2153,46.018,46.1514,73393.2589
2008-06-25 12:35:00,79.53,79.59,79.42,79.58,85694.96994295843,46.1514,46.1862,46.0876,46.1804,85694.9699
2008-06-25 12:40:00,79.58,79.62,79.52,79.58,51291.87981987293,46.1804,46.2036,46.1456,46.1804,51291.8798
2008-06-25 12:45:00,79.58,79.68,79.57,79.67,66721.14448113552,46.1804,46.2385,46.1746,46.2327,66721.1445
2008-06-25 12:50:00,79.67,79.93,79.66,79.68,141678.18023416118,46.2327,46.3835,46.2269,46.2385,141678.1802
2008-06-25 12:55:00,79.71,79.84,79.7,79.72,74435.7768117668,46.2559,46.3313,46.2501,46.2617,74435.7768
2008-06-25 13:00:00,79.72,79.9,79.69,79.82,74227.27323526326,46.2617,46.3661,46.2443,46.3197,74227.2732
2008-06-25 13:05:00,79.82,80.24,79.82,80.23,115823.73674772118,46.3197,46.5634,46.3197,46.5576,115823.7367
2008-06-25 13:10:00,80.24,80.38,80.23,80.32,100498.72387471035,46.5634,46.6447,46.5576,46.6099,100498.7239
2008-06-25 13:15:00,80.31,80.35,80.09,80.1,63489.33904533051,46.6041,46.6273,46.4764,46.4822,63489.339
2008-06-25 13:20:00,80.1,80.13,79.91,79.96,70057.20170519229,46.4822,46.4996,46.3719,46.4009,70057.2017
2008-06-25 13:25:00,79.96,80.15,79.96,80.15,72559.24462323487,46.4009,46.5112,46.4009,46.5112,72559.2446
2008-06-25 13:30:00,80.15,80.26,80.09,80.09,65053.115869107125,46.5112,46.575,46.4764,46.4764,65053.1159
2008-06-25 13:35:00,80.09,80.18,80.03,80.09,56817.22459721696,46.4764,46.5286,46.4416,46.4764,56817.2246
2008-06-25 13:40:00,80.09,80.14,79.85,79.97,65782.87838686955,46.4764,46.5054,46.3371,46.4068,65782.8784
2008-06-25 13:45:00,80.0,80.19,79.99,80.18,54419.43346742616,46.4242,46.5344,46.4184,46.5286,54419.4335
2008-06-25 13:50:00,80.18,80.28,80.13,80.25,61821.310433302126,46.5286,46.5866,46.4996,46.5692,61821.3104
2008-06-25 13:55:00,80.27,80.54,80.22,80.47,136986.84976283135,46.5808,46.7375,46.5518,46.6969,136986.8498
2008-06-25 14:00:00,80.48,80.53,80.4,80.47,149184.30898828895,46.7027,46.7317,46.6563,46.6969,149184.309
2008-06-25 14:05:00,80.48,80.67,80.47,80.55,166385.8540498317,46.7027,46.813,46.6969,46.7433,166385.854
2008-06-25 14:10:00,80.55,81.09,80.31,80.86,266884.57792454207,46.7433,47.0567,46.6041,46.9232,266884.5779
2008-06-25 14:15:00,80.86,81.47,80.38,81.34,214862.9355869067,46.9232,47.2772,46.6447,47.2018,214862.9356
2008-06-25 14:20:00,81.32,81.36,80.93,81.02,209024.8354448073,47.1902,47.2134,46.9638,47.0161,209024.8354
2008-06-25 14:25:00,81.02,81.13,80.7,80.72,144909.9856699662,47.0161,47.0799,46.8304,46.842,144909.9857
2008-06-25 14:30:00,80.7,81.1,80.61,81.1,115406.72959471408,46.8304,47.0625,46.7781,47.0625,115406.7296
2008-06-25 14:35:00,81.07,81.38,81.06,81.16,189216.99567697023,47.0451,47.225,47.0393,47.0973,189216.9957
2008-06-25 14:40:00,81.18,81.35,81.0,81.25,182440.6294406049,47.1089,47.2076,47.0045,47.1495,182440.6294
2008-06-25 14:45:00,81.24,81.33,80.93,81.33,141469.67665765763,47.1437,47.196,46.9638,47.196,141469.6767
2008-06-25 14:50:00,81.31,81.6,81.28,81.59,148871.5536235336,47.1844,47.3526,47.1669,47.3468,148871.5536
2008-06-25 14:55:00,81.6,81.77,81.41,81.75,124476.63517261844,47.3526,47.4513,47.2424,47.4397,124476.6352
2008-06-25 15:00:00,81.76,82.17,81.71,82.03,184942.6723586475,47.4455,47.6834,47.4165,47.6022,184942.6724
2008-06-25 15:05:00,82.01,82.22,81.9,81.9,121244.82973681344,47.5906,47.7124,47.5267,47.5267,121244.8297
2008-06-25 15:10:00,81.9,82.05,81.77,81.78,101853.99712198344,47.5267,47.6138,47.4513,47.4571,101853.9971
2008-06-25 15:15:00,81.77,81.97,81.77,81.95,89448.0343200223,47.4513,47.5674,47.4513,47.5558,89448.0343
2008-06-25 15:20:00,81.95,81.95,81.68,81.73,124372.38338436668,47.5558,47.5558,47.3991,47.4281,124372.3834
2008-06-25 15:25:00,81.73,81.93,81.72,81.85,113738.7009826857,47.4281,47.5441,47.4223,47.4977,113738.701
2008-06-25 15:30:00,81.88,81.92,81.62,81.62,120932.07437205812,47.5151,47.5383,47.3643,47.3643,120932.0744
2008-06-25 15:35:00,81.62,81.67,81.35,81.54,135631.5765155583,47.3643,47.3933,47.2076,47.3178,135631.5765
2008-06-25 15:40:00,81.57,81.67,81.48,81.56,130314.7353147178,47.3352,47.3933,47.283,47.3294,130314.7353
2008-06-25 15:45:00,81.56,81.58,81.19,81.22,114468.46350044812,47.3294,47.341,47.1147,47.1321,114468.4635
2008-06-25 15:50:00,81.2,81.5,81.19,81.5,198703.9084078817,47.1205,47.2946,47.1147,47.2946,198703.9084
2008-06-25 15:55:00,81.5,81.59,81.34,81.51,222994.5750705451,47.2946,47.3468,47.2018,47.3004,222994.5751
2008-06-26 09:30:00,81.56,82.11,81.54,81.81,136674.09439807603,47.3294,47.6486,47.3178,47.4745,136674.0944
2008-06-26 09:35:00,81.82,82.01,81.27,81.28,103939.03288701893,47.4803,47.5906,47.1611,47.1669,103939.0329
2008-06-26 09:40:00,81.28,81.38,80.82,81.03,156273.43058940957,47.1669,47.225,46.9,47.0219,156273.4306
2008-06-26 09:45:00,81.03,81.61,81.0,81.58,107692.09726408278,47.0219,47.3584,47.0045,47.341,107692.0973
2008-06-26 09:50:00,81.59,82.0,81.59,81.85,168575.14160311894,47.3468,47.5848,47.3468,47.4977,168575.1416
2008-06-26 09:55:00,81.85,82.42,81.82,82.36,225392.3662003359,47.4977,47.8285,47.4803,47.7937,225392.3662
2008-06-26 10:00:00,82.35,82.76,82.3,82.53,193699.8225717965,47.7879,48.0258,47.7589,47.8923,193699.8226
2008-06-26 10:05:00,82.55,82.65,82.33,82.48,172849.4649214417,47.9039,47.962,47.7763,47.8633,172849.4649
2008-06-26 10:10:00,82.5,82.67,82.38,82.49,153875.63945961875,47.8749,47.9736,47.8053,47.8691,153875.6395
2008-06-26 10:15:00,82.48,82.6,82.26,82.29,99143.4506274373,47.8633,47.9329,47.7356,47.7531,99143.4506
2008-06-26 10:20:00,82.29,82.32,81.99,82.03,100185.96850995504,47.7531,47.7705,47.579,47.6022,100185.9685
2008-06-26 10:25:00,82.04,82.05,81.79,81.79,142199.43917542006,47.608,47.6138,47.4629,47.4629,142199.4392
2008-06-26 10:30:00,81.78,81.79,81.45,81.46,103939.03288701893,47.4571,47.4629,47.2656,47.2714,103939.0329
2008-06-26 10:35:00,81.47,81.91,81.46,81.77,119368.29754828152,47.2772,47.5325,47.2714,47.4513,119368.2975
2008-06-26 10:40:00,81.77,81.79,81.49,81.69,93409.60227358971,47.4513,47.4629,47.2888,47.4049,93409.6023
2008-06-26 10:45:00,81.71,81.73,81.01,81.14,109881.38481737004,47.4165,47.4281,47.0103,47.0857,109881.3848
2008-06-26 10:50:00,81.15,81.27,80.89,80.94,108734.61514660052,47.0915,47.1611,46.9406,46.9696,108734.6151
2008-06-26 10:55:00,80.91,81.34,80.91,80.95,88405.51643750456,46.9522,47.2018,46.9522,46.9754,88405.5164
2008-06-26 11:00:00,80.96,81.08,80.69,81.08,98309.43632142313,46.9813,47.0509,46.8246,47.0509,98309.4363
2008-06-26 11:05:00,81.09,81.3,80.86,80.92,115198.22601821054,47.0567,47.1786,46.9232,46.958,115198.226
2008-06-26 11:10:00,80.91,81.14,80.82,81.03,101436.98996897634,46.9522,47.0857,46.9,47.0219,101436.99
2008-06-26 11:15:00,81.03,81.07,80.92,80.95,83505.68238967116,47.0219,47.0451,46.958,46.9754,83505.6824
2008-06-26 11:20:00,80.95,80.97,80.72,80.72,71829.48210547245,46.9754,46.9871,46.842,46.842,71829.4821
2008-06-26 11:25:00,80.72,80.83,80.46,80.49,74852.7839647739,46.842,46.9058,46.6911,46.7085,74852.784
2008-06-26 11:30:00,80.48,80.64,80.44,80.53,83922.68954267826,46.7027,46.7956,46.6795,46.7317,83922.6895
2008-06-26 11:35:00,80.53,80.53,80.22,80.23,89239.53074351874,46.7317,46.7317,46.5518,46.5576,89239.5307
2008-06-26 11:40:00,80.24,80.55,80.23,80.55,73810.26608225616,46.5634,46.7433,46.5576,46.7433,73810.2661
2008-06-26 11:45:00,80.54,80.78,80.42,80.58,93305.35048533794,46.7375,46.8768,46.6679,46.7607,93305.3505
2008-06-26 11:50:00,80.61,80.7,80.38,80.38,84860.95563694423,46.7781,46.8304,46.6447,46.6447,84860.9556
2008-06-26 11:55:00,80.38,80.68,80.38,80.65,77042.07151806116,46.6447,46.8188,46.6447,46.8014,77042.0715
2008-06-26 12:00:00,80.66,80.67,80.57,80.66,52542.90127889421,46.8072,46.813,46.7549,46.8072,52542.9013
2008-06-26 12:05:00,80.66,80.76,80.37,80.38,100498.72387471035,46.8072,46.8652,46.6389,46.6447,100498.7239
2008-06-26 12:10:00,80.38,80.41,80.15,80.22,168053.88266186006,46.6447,46.6621,46.5112,46.5518,168053.8827
2008-06-26 12:15:00,80.22,80.36,80.1,80.13,79752.61801260729,46.5518,46.6331,46.4822,46.4996,79752.618
2008-06-26 12:20:00,80.14,80.41,80.12,80.37,99351.95420394086,46.5054,46.6621,46.4938,46.6389,99351.9542
2008-06-26 12:25:00,80.35,80.43,80.27,80.34,93722.35763834504,46.6273,46.6737,46.5808,46.6215,93722.3576
2008-06-26 12:30:00,80.34,80.48,80.24,80.25,91845.8254498131,46.6215,46.7027,46.5634,46.5692,91845.8254
2008-06-26 12:35:00,80.23,80.36,80.23,80.29,57963.99426798648,46.5576,46.6331,46.5576,46.5924,57963.9943
2008-06-26 12:40:00,80.29,80.4,80.21,80.31,100081.71672170328,46.5924,46.6563,46.546,46.6041,100081.7167
2008-06-26 12:45:00,80.31,80.55,80.26,80.55,100185.96850995504,46.6041,46.7433,46.575,46.7433,100185.9685
2008-06-26 12:50:00,80.55,80.71,80.44,80.57,106962.33474632035,46.7433,46.8362,46.6795,46.7549,106962.3347
2008-06-26 12:55:00,80.59,81.05,80.58,80.92,102792.2632162494,46.7665,47.0335,46.7607,46.958,102792.2632
2008-06-26 13:00:00,80.92,81.15,80.8,80.82,97788.17738016424,46.958,47.0915,46.8884,46.9,97788.1774
2008-06-26 13:05:00,80.83,81.0,80.73,80.76,80795.13589512503,46.9058,47.0045,46.8478,46.8652,80795.1359
2008-06-26 13:10:00,80.74,80.89,80.71,80.86,70474.20885819939,46.8536,46.9406,46.8362,46.9232,70474.2089
2008-06-26 13:15:00,80.86,80.88,80.67,80.7,73184.75535274552,46.9232,46.9348,46.813,46.8304,73184.7554
2008-06-26 13:20:00,80.71,80.78,80.61,80.63,62446.82116281277,46.8362,46.8768,46.7781,46.7898,62446.8212
2008-06-26 13:25:00,80.61,80.64,80.38,80.48,125727.65663163974,46.7781,46.7956,46.6447,46.7027,125727.6566
2008-06-26 13:30:00,80.49,80.64,80.47,80.55,74018.7696587597,46.7085,46.7956,46.6969,46.7433,74018.7697
2008-06-26 13:35:00,80.55,80.65,80.48,80.63,65678.62659861778,46.7433,46.8014,46.7027,46.7898,65678.6266
2008-06-26 13:40:00,80.65,80.84,80.63,80.84,46287.79398378776,46.8014,46.9116,46.7898,46.9116,46287.794
2008-06-26 13:45:00,80.81,80.91,80.79,80.83,35654.11158210679,46.8942,46.9522,46.8826,46.9058,35654.1116
2008-06-26 13:50:00,80.85,81.06,80.81,81.03,84860.95563694423,46.9174,47.0393,46.8942,47.0219,84860.9556
2008-06-26 13:55:00,81.03,81.06,80.9,80.98,41804.96708896147,47.0219,47.0393,46.9464,46.9929,41804.9671
2008-06-26 14:00:00,81.0,81.07,80.9,81.07,45349.52788952179,47.0045,47.0451,46.9464,47.0451,45349.5279
2008-06-26 14:05:00,81.07,81.33,81.06,81.32,94139.36479135214,47.0451,47.196,47.0393,47.1902,94139.3648
2008-06-26 14:10:00,81.31,81.52,81.26,81.28,141365.42486940586,47.1844,47.3062,47.1553,47.1669,141365.4249
2008-06-26 14:15:00,81.28,81.31,80.96,81.02,123851.1244431078,47.1669,47.1844,46.9813,47.0161,123851.1244
2008-06-26 14:20:00,81.02,81.02,80.68,81.02,125414.9012668844,47.0161,47.0161,46.8188,47.0161,125414.9013
2008-06-26 14:25:00,81.02,81.97,80.92,81.26,133859.29611527812,47.0161,47.5674,46.958,47.1553,133859.2961
2008-06-26 14:30:00,81.29,81.36,81.21,81.24,103313.52215750828,47.1728,47.2134,47.1263,47.1437,103313.5222
2008-06-26 14:35:00,81.23,81.39,81.07,81.07,117283.26178324602,47.1379,47.2308,47.0451,47.0451,117283.2618
2008-06-26 14:40:00,81.08,81.3,80.99,81.23,89760.78968477761,47.0509,47.1786,46.9987,47.1379,89760.7897
2008-06-26 14:45:00,81.24,81.53,81.21,81.4,120515.06721905102,47.1437,47.312,47.1263,47.2366,120515.0672
2008-06-26 14:50:00,81.41,81.54,81.38,81.41,87988.50928449746,47.2424,47.3178,47.225,47.2424,87988.5093
2008-06-26 14:55:00,81.41,81.46,81.1,81.11,77563.33045932003,47.2424,47.2714,47.0625,47.0683,77563.3305
2008-06-26 15:00:00,81.13,81.39,81.01,81.33,152833.12157710103,47.0799,47.2308,47.0103,47.196,152833.1216
2008-06-26 15:05:00,81.32,81.54,81.21,81.51,100498.72387471035,47.1902,47.3178,47.1263,47.3004,100498.7239
2008-06-26 15:10:00,81.52,81.59,81.42,81.53,108734.61514660052,47.3062,47.3468,47.2482,47.312,108734.6151
2008-06-26 15:15:00,81.54,81.76,81.51,81.61,138967.63373961506,47.3178,47.4455,47.3004,47.3584,138967.6337
2008-06-26 15:20:00,81.6,81.9,81.54,81.87,316195.6737676313,47.3526,47.5267,47.3178,47.5093,316195.6738
2008-06-26 15:25:00,81.87,81.97,81.81,81.82,71725.23031722067,47.5093,47.5674,47.4745,47.4803,71725.2303
2008-06-26 15:30:00,81.8,81.94,81.71,81.81,106858.0829580686,47.4687,47.5499,47.4165,47.4745,106858.083
2008-06-26 15:35:00,81.8,81.98,81.74,81.86,98830.69526268198,47.4687,47.5732,47.4339,47.5035,98830.6953
2008-06-26 15:40:00,81.86,81.91,81.59,81.83,195993.3619133356,47.5035,47.5325,47.3468,47.4861,195993.3619
2008-06-26 15:45:00,81.85,82.05,81.62,82.01,192031.7939597681,47.4977,47.6138,47.3643,47.5906,192031.794
2008-06-26 15:50:00,82.01,82.02,81.67,81.67,195784.85833683205,47.5906,47.5964,47.3933,47.3933,195784.8583
2008-06-26 15:55:00,81.68,81.8,81.51,81.51,248119.25603922267,47.3991,47.4687,47.3004,47.3004,248119.256
2008-06-27 09:30:00,81.71,83.09,81.71,82.75,302017.43056539,47.4165,48.2173,47.4165,48.02,302017.4306
2008-06-27 09:35:00,82.75,83.28,82.61,83.18,158983.97708395572,48.02,48.3276,47.9387,48.2695,158983.9771
2008-06-27 09:40:00,83.16,83.79,83.09,83.72,251768.0686280348,48.2579,48.6235,48.2173,48.5829,251768.0686
2008-06-27 09:45:00,83.67,83.99,83.46,83.87,186193.6938176688,48.5539,48.7396,48.432,48.6699,186193.6938
2008-06-27 09:50:00,83.9,84.22,83.68,84.22,182753.38480536023,48.6873,48.873,48.5597,48.873,182753.3848
2008-06-27 09:55:00,84.21,84.54,84.12,84.32,171598.4434624204,48.8672,49.0587,48.815,48.9311,171598.4435
2008-06-27 10:00:00,84.32,84.64,83.53,83.82,277831.0156909783,48.9311,49.1168,48.4726,48.6409,277831.0157
2008-06-27 10:05:00,83.83,84.51,83.83,84.29,187965.9742179489,48.6467,49.0413,48.6467,48.9137,187965.9742
2008-06-27 10:10:00,84.26,84.5,84.07,84.31,156377.68237766135,48.8962,49.0355,48.786,48.9253,156377.6824
2008-06-27 10:15:00,84.27,84.35,84.11,84.17,118013.02430100844,48.9021,48.9485,48.8092,48.844,118013.0243
2008-06-27 10:20:00,84.14,84.44,84.12,84.3,140218.65519863635,48.8266,49.0007,48.815,48.9195,140218.6552
2008-06-27 10:25:00,84.3,84.32,84.12,84.21,103834.78109876714,48.9195,48.9311,48.815,48.8672,103834.7811
2008-06-27 10:30:00,84.21,84.32,84.15,84.27,151269.34475332443,48.8672,48.9311,48.8324,48.9021,151269.3448
2008-06-27 10:35:00,84.25,84.56,84.25,84.52,148350.29468227475,48.8904,49.0703,48.8904,49.0471,148350.2947
2008-06-27 10:40:00,84.52,84.65,84.37,84.43,146995.0214350017,49.0471,49.1226,48.9601,48.9949,146995.0214
2008-06-27 10:45:00,84.44,84.51,84.22,84.28,121661.83688982054,49.0007,49.0413,48.873,48.9079,121661.8369
2008-06-27 10:50:00,84.26,84.35,84.08,84.19,76729.31615330584,48.8962,48.9485,48.7918,48.8556,76729.3162
2008-06-27 10:55:00,84.17,84.22,83.87,83.87,95703.14161512876,48.844,48.873,48.6699,48.6699,95703.1416
2008-06-27 11:00:00,83.91,83.93,83.41,83.48,101853.99712198344,48.6931,48.7047,48.403,48.4436,101853.9971
2008-06-27 11:05:00,83.49,83.87,83.44,83.79,89448.0343200223,48.4494,48.6699,48.4204,48.6235,89448.0343
2008-06-27 11:10:00,83.79,83.82,83.45,83.46,71829.48210547245,48.6235,48.6409,48.4262,48.432,71829.4821
2008-06-27 11:15:00,83.46,83.48,83.1,83.21,130627.49067947312,48.432,48.4436,48.2231,48.2869,130627.4907
2008-06-27 11:20:00,83.22,83.43,83.21,83.29,132191.26750324972,48.2927,48.4146,48.2869,48.3334,132191.2675
2008-06-27 11:25:00,83.29,83.61,83.29,83.54,137195.3533393349,48.3334,48.5191,48.3334,48.4784,137195.3533
2008-06-27 11:30:00,83.54,83.59,83.31,83.56,98100.93274491956,48.4784,48.5074,48.345,48.49,98100.9327
2008-06-27 11:35:00,83.56,83.57,83.22,83.29,113842.95277093748,48.49,48.4958,48.2927,48.3334,113842.9528
2008-06-27 11:40:00,83.29,83.55,83.26,83.45,117700.26893625312,48.3334,48.4842,48.3159,48.4262,117700.2689
2008-06-27 11:45:00,83.47,83.63,83.36,83.43,137508.1087040902,48.4378,48.5307,48.374,48.4146,137508.1087
2008-06-27 11:50:00,83.44,83.54,83.34,83.36,119681.05291303682,48.4204,48.4784,48.3624,48.374,119681.0529
2008-06-27 11:55:00,83.33,83.58,83.28,83.58,64531.856927848254,48.3566,48.5016,48.3276,48.5016,64531.8569
2008-06-27 12:00:00,83.57,83.58,83.32,83.32,116970.5064184907,48.4958,48.5016,48.3508,48.3508,116970.5064
2008-06-27 12:05:00,83.32,83.72,83.27,83.72,74957.03575302567,48.3508,48.5829,48.3217,48.5829,74957.0358
2008-06-27 12:10:00,83.75,83.79,83.59,83.74,58381.001420993576,48.6003,48.6235,48.5074,48.5945,58381.0014
2008-06-27 12:15:00,83.77,83.78,83.61,83.78,88718.27180225987,48.6119,48.6177,48.5191,48.6177,88718.2718
2008-06-27 12:20:00,83.76,83.82,83.62,83.64,137612.360492342,48.6061,48.6409,48.5249,48.5365,137612.3605
2008-06-27 12:25:00,83.66,83.72,83.58,83.7,72559.24462323487,48.5481,48.5829,48.5016,48.5713,72559.2446
2008-06-27 12:30:00,83.7,83.72,83.59,83.69,92575.58796757551,48.5713,48.5829,48.5074,48.5655,92575.588
2008-06-27 12:35:00,83.67,83.72,83.62,83.68,78501.596553586,48.5539,48.5829,48.5249,48.5597,78501.5966
2008-06-27 12:40:00,83.7,83.71,83.42,83.6,107587.845475831,48.5713,48.5771,48.4088,48.5132,107587.8455
2008-06-27 12:45:00,83.6,83.65,83.53,83.57,41283.7081477026,48.5132,48.5423,48.4726,48.4958,41283.7081
2008-06-27 12:50:00,83.56,83.61,83.48,83.5,57963.99426798648,48.49,48.5191,48.4436,48.4552,57963.9943
2008-06-27 12:55:00,83.5,83.54,83.14,83.32,112383.42773541262,48.4552,48.4784,48.2463,48.3508,112383.4277
2008-06-27 13:00:00,83.33,83.36,83.02,83.02,144075.971363952,48.3566,48.374,48.1767,48.1767,144075.9714
2008-06-27 13:05:00,83.03,83.04,82.87,82.91,131670.00856199086,48.1825,48.1883,48.0896,48.1128,131670.0086
2008-06-27 13:10:00,82.92,82.93,82.4,82.43,197661.390525364,48.1186,48.1244,47.8169,47.8343,197661.3905
2008-06-27 13:15:00,82.43,82.87,82.39,82.85,217052.223140194,47.8343,48.0896,47.8111,48.078,217052.2231
2008-06-27 13:20:00,82.86,82.87,82.68,82.74,149809.81971779958,48.0838,48.0896,47.9794,48.0142,149809.8197
2008-06-27 13:25:00,82.75,82.88,82.69,82.81,89760.78968477761,48.02,48.0954,47.9852,48.0548,89760.7897
2008-06-27 13:30:00,82.81,82.99,82.8,82.93,81316.3948363839,48.0548,48.1593,48.049,48.1244,81316.3948
2008-06-27 13:35:00,82.93,83.17,82.87,82.91,89031.0271670152,48.1244,48.2637,48.0896,48.1128,89031.0272
2008-06-27 13:40:00,82.92,82.95,82.69,82.9,114155.7081356928,48.1186,48.1361,47.9852,48.107,114155.7081
2008-06-27 13:45:00,82.9,82.97,82.78,82.97,69327.43918742987,48.107,48.1477,48.0374,48.1477,69327.4392
2008-06-27 13:50:00,82.97,82.99,82.71,82.8,87988.50928449746,48.1477,48.1593,47.9968,48.049,87988.5093
2008-06-27 13:55:00,82.8,83.09,82.8,83.02,58902.26036225245,48.049,48.2173,48.049,48.1767,58902.2604
2008-06-27 14:00:00,83.01,83.16,83.0,83.06,108734.61514660052,48.1709,48.2579,48.1651,48.1999,108734.6151
2008-06-27 14:05:00,83.05,83.09,82.92,82.99,87675.75391974213,48.1941,48.2173,48.1186,48.1593,87675.7539
2008-06-27 14:10:00,83.01,83.02,82.84,82.94,81107.89125988036,48.1709,48.1767,48.0722,48.1302,81107.8913
2008-06-27 14:15:00,82.92,83.2,82.88,83.08,99977.4649334515,48.1186,48.2811,48.0954,48.2115,99977.4649
2008-06-27 14:20:00,83.08,83.23,82.97,83.17,96849.91128589828,48.2115,48.2985,48.1477,48.2637,96849.9113
2008-06-27 14:25:00,83.17,83.2,82.94,83.12,123851.1244431078,48.2637,48.2811,48.1302,48.2347,123851.1244
2008-06-27 14:30:00,83.11,83.22,83.06,83.06,131357.25319723555,48.2289,48.2927,48.1999,48.1999,131357.2532
2008-06-27 14:35:00,83.06,83.16,83.04,83.14,100290.2202982068,48.1999,48.2579,48.1883,48.2463,100290.2203
2008-06-27 14:40:00,83.14,83.37,83.14,83.31,90386.30041428829,48.2463,48.3798,48.2463,48.345,90386.3004
2008-06-27 14:45:00,83.31,83.33,83.2,83.31,84756.70384869246,48.345,48.3566,48.2811,48.345,84756.7038
2008-06-27 14:50:00,83.3,83.37,83.22,83.34,78605.84834183777,48.3392,48.3798,48.2927,48.3624,78605.8483
2008-06-27 14:55:00,83.32,83.44,83.12,83.44,81420.64662463569,48.3508,48.4204,48.2347,48.4204,81420.6466
2008-06-27 15:00:00,83.44,83.52,83.18,83.18,106024.0686520544,48.4204,48.4668,48.2695,48.2695,106024.0687
2008-06-27 15:05:00,83.2,83.36,83.07,83.36,147203.52501150523,48.2811,48.374,48.2057,48.374,147203.525
2008-06-27 15:10:00,83.36,83.42,83.22,83.29,117596.01714800134,48.374,48.4088,48.2927,48.3334,117596.0171
2008-06-27 15:15:00,83.32,83.37,83.08,83.1,92679.8397558273,48.3508,48.3798,48.2115,48.2231,92679.8398
2008-06-27 15:20:00,83.1,83.29,83.0,83.12,87571.50213149036,48.2231,48.3334,48.1651,48.2347,87571.5021
2008-06-27 15:25:00,83.1,83.11,82.75,82.88,106753.83116981684,48.2231,48.2289,48.02,48.0954,106753.8312
2008-06-27 15:30:00,82.88,82.9,82.64,82.82,130940.24604422844,48.0954,48.107,47.9562,48.0606,130940.246
2008-06-27 15:35:00,82.81,83.02,82.71,82.73,123642.62086660424,48.0548,48.1767,47.9968,48.0084,123642.6209
2008-06-27 15:40:00,82.71,83.46,82.68,83.39,424930.2889142318,47.9968,48.432,47.9794,48.3914,424930.2889
2008-06-27 15:45:00,83.4,83.98,83.2,83.97,580578.2087741307,48.3972,48.7338,48.2811,48.728,580578.2088
2008-06-27 15:50:00,83.96,84.21,83.61,84.07,581620.7266566484,48.7222,48.8672,48.5191,48.786,581620.7267
2008-06-27 15:55:00,84.06,84.65,84.02,84.53,795336.8925727856,48.7802,49.1226,48.757,49.0529,795336.8926
2008-06-30 09:30:00,85.94,86.37,85.47,86.27,217260.7267166975,49.8712,50.1207,49.5984,50.0627,217260.7267
2008-06-30 09:35:00,86.26,86.9,86.2,86.31,221430.79824676848,50.0569,50.4282,50.022,50.0859,221430.7982
2008-06-30 09:40:00,86.3,86.69,86.3,86.43,225705.1215650912,50.0801,50.3064,50.0801,50.1555,225705.1216
2008-06-30 09:45:00,86.41,86.51,86.24,86.49,232898.49495446365,50.1439,50.2019,50.0452,50.1903,232898.495
2008-06-30 09:50:00,86.48,86.58,86.05,86.19,179834.33473431057,50.1845,50.2425,49.935,50.0162,179834.3347
2008-06-30 09:55:00,86.18,86.25,85.86,86.17,426598.31752626016,50.0104,50.051,49.8247,50.0046,426598.3175
2008-06-30 10:00:00,86.15,86.27,86.01,86.26,177540.7953927715,49.993,50.0627,49.9118,50.0569,177540.7954
2008-06-30 10:05:00,86.28,86.75,86.2,86.62,182440.6294406049,50.0685,50.3412,50.022,50.2658,182440.6294
2008-06-30 10:10:00,86.59,86.71,86.43,86.52,142199.43917542006,50.2484,50.318,50.1555,50.2077,142199.4392
2008-06-30 10:15:00,86.52,86.71,86.46,86.64,124059.62801961134,50.2077,50.318,50.1729,50.2774,124059.628
2008-06-30 10:20:00,86.62,86.71,86.37,86.47,151790.6036945833,50.2658,50.318,50.1207,50.1787,151790.6037
2008-06-30 10:25:00,86.5,86.66,86.46,86.53,137299.60512758666,50.1961,50.289,50.1729,50.2135,137299.6051
2008-06-30 10:30:00,86.55,86.86,86.5,86.84,168575.14160311894,50.2251,50.405,50.1961,50.3934,168575.1416
2008-06-30 10:35:00,86.87,87.24,86.14,86.93,240613.12728509493,50.4108,50.6255,49.9872,50.4457,240613.1273
2008-06-30 10:40:00,86.92,86.99,86.84,86.97,103417.77394576004,50.4399,50.4805,50.3934,50.4689,103417.7739
2008-06-30 10:45:00,86.98,86.99,86.86,86.96,158983.97708395572,50.4747,50.4805,50.405,50.4631,158983.9771
2008-06-30 10:50:00,86.97,87.19,86.87,87.14,162841.29324927137,50.4689,50.5965,50.4108,50.5675,162841.2932
2008-06-30 10:55:00,87.14,87.4,87.14,87.33,138133.61943360086,50.5675,50.7184,50.5675,50.6778,138133.6194
2008-06-30 11:00:00,87.32,87.41,87.18,87.25,150018.32329430312,50.672,50.7242,50.5907,50.6314,150018.3233
2008-06-30 11:05:00,87.24,87.25,86.7,86.77,209546.09438606625,50.6255,50.6314,50.3122,50.3528,209546.0944
2008-06-30 11:10:00,86.78,86.91,86.58,86.68,297326.1000940601,50.3586,50.434,50.2425,50.3006,297326.1001
2008-06-30 11:15:00,86.7,86.79,86.28,86.38,190155.2617712362,50.3122,50.3644,50.0685,50.1265,190155.2618
2008-06-30 11:20:00,86.38,86.49,86.32,86.43,160026.49496647346,50.1265,50.1903,50.0917,50.1555,160026.495
2008-06-30 11:25:00,86.4,86.46,86.33,86.36,175664.2632042396,50.1381,50.1729,50.0975,50.1149,175664.2632
2008-06-30 11:30:00,86.36,86.43,86.05,86.05,152728.86978884926,50.1149,50.1555,49.935,49.935,152728.8698
2008-06-30 11:35:00,86.04,86.05,85.78,85.92,218303.24459921525,49.9292,49.935,49.7783,49.8595,218303.2446
2008-06-30 11:40:00,85.93,86.27,85.87,86.27,121766.08867807232,49.8654,50.0627,49.8305,50.0627,121766.0887
2008-06-30 11:45:00,86.27,86.48,86.25,86.38,104981.55076953664,50.0627,50.1845,50.051,50.1265,104981.5508
2008-06-30 11:50:00,86.4,86.5,86.2,86.24,110715.39912338424,50.1381,50.1961,50.022,50.0452,110715.3991
2008-06-30 11:55:00,86.26,86.33,85.96,86.02,106232.57222855795,50.0569,50.0975,49.8828,49.9176,106232.5722
2008-06-30 12:00:00,86.04,86.33,86.02,86.32,90803.30756729536,49.9292,50.0975,49.9176,50.0917,90803.3076
2008-06-30 12:05:00,86.33,86.46,86.17,86.31,107170.83832282393,50.0975,50.1729,50.0046,50.0859,107170.8383
2008-06-30 12:10:00,86.31,86.41,86.16,86.24,71308.22316421357,50.0859,50.1439,49.9988,50.0452,71308.2232
2008-06-30 12:15:00,86.22,86.47,86.17,86.46,62655.32473931632,50.0336,50.1787,50.0046,50.1729,62655.3247
2008-06-30 12:20:00,86.43,86.49,86.27,86.38,79231.35907134842,50.1555,50.1903,50.0627,50.1265,79231.3591
2008-06-30 12:25:00,86.35,86.46,86.29,86.31,54210.929890922605,50.1091,50.1729,50.0743,50.0859,54210.9299
2008-06-30 12:30:00,86.32,86.41,86.27,86.31,56504.46923246163,50.0917,50.1439,50.0627,50.0859,56504.4692
2008-06-30 12:35:00,86.29,86.71,86.27,86.68,69744.44634043696,50.0743,50.318,50.0627,50.3006,69744.4463
2008-06-30 12:40:00,86.66,86.66,86.39,86.45,38051.9027118976,50.289,50.289,50.1323,50.1671,38051.9027
2008-06-30 12:45:00,86.43,86.73,86.41,86.55,42221.97424196856,50.1555,50.3296,50.1439,50.2251,42221.9742
2008-06-30 12:50:00,86.52,86.55,86.34,86.34,36592.37767637276,50.2077,50.2251,50.1033,50.1033,36592.3777
2008-06-30 12:55:00,86.34,86.39,86.13,86.14,48789.83690183034,50.1033,50.1323,49.9814,49.9872,48789.8369
2008-06-30 13:00:00,86.16,86.24,86.05,86.16,63802.09441008583,49.9988,50.0452,49.935,49.9988,63802.0944
2008-06-30 13:05:00,86.16,86.35,86.15,86.32,62446.82116281277,49.9988,50.1091,49.993,50.0917,62446.8212
2008-06-30 13:10:00,86.28,86.52,86.28,86.43,76103.80542379519,50.0685,50.2077,50.0685,50.1555,76103.8054
2008-06-30 13:15:00,86.44,86.66,86.43,86.66,74123.02144701149,50.1613,50.289,50.1555,50.289,74123.0214
2008-06-30 13:20:00,86.65,86.74,86.6,86.63,90073.54504953294,50.2832,50.3354,50.2542,50.2716,90073.545
2008-06-30 13:25:00,86.59,86.68,86.48,86.55,78814.35191834133,50.2484,50.3006,50.1845,50.2251,78814.3519
2008-06-30 13:30:00,86.55,86.56,86.4,86.42,72871.99998799019,50.2251,50.2309,50.1381,50.1497,72872.0
2008-06-30 13:35:00,86.42,86.43,86.02,86.09,150226.8268708067,50.1497,50.1555,49.9176,49.9582,150226.8269
2008-06-30 13:40:00,86.11,86.36,86.09,86.33,78397.34476533423,49.9698,50.1149,49.9582,50.0975,78397.3448
2008-06-30 13:45:00,86.34,86.52,86.31,86.38,65887.13017512132,50.1033,50.2077,50.0859,50.1265,65887.1302
2008-06-30 13:50:00,86.37,86.37,86.15,86.2,54315.18167917438,50.1207,50.1207,49.993,50.022,54315.1817
2008-06-30 13:55:00,86.21,86.46,86.16,86.46,55149.19598518857,50.0278,50.1729,49.9988,50.1729,55149.196
2008-06-30 14:00:00,86.44,86.48,86.32,86.33,96849.91128589828,50.1613,50.1845,50.0917,50.0975,96849.9113
2008-06-30 14:05:00,86.33,86.39,86.18,86.26,106128.32044030615,50.0975,50.1323,50.0104,50.0569,106128.3204
2008-06-30 14:10:00,86.26,86.32,86.08,86.2,63489.33904533051,50.0569,50.0917,49.9524,50.022,63489.339
2008-06-30 14:15:00,86.2,86.21,86.04,86.08,79439.86264785197,50.022,50.0278,49.9292,49.9524,79439.8626
2008-06-30 14:20:00,86.05,86.16,85.92,86.13,84965.207425196,49.935,49.9988,49.8595,49.9814,84965.2074
2008-06-30 14:25:00,86.13,86.22,86.02,86.14,76833.56794155762,49.9814,50.0336,49.9176,49.9872,76833.5679
2008-06-30 14:30:00,86.14,86.17,85.96,86.0,75895.30184729164,49.9872,50.0046,49.8828,49.906,75895.3018
2008-06-30 14:35:00,86.02,86.18,85.95,86.02,66616.89269288373,49.9176,50.0104,49.877,49.9176,66616.8927
2008-06-30 14:40:00,86.02,86.18,85.9,86.04,55774.70671469922,49.9176,50.0104,49.8479,49.9292,55774.7067
2008-06-30 14:45:00,86.04,86.06,85.96,86.04,82984.4234484123,49.9292,49.9408,49.8828,49.9292,82984.4234
2008-06-30 14:50:00,86.04,86.06,85.91,85.98,61717.05864505035,49.9292,49.9408,49.8537,49.8944,61717.0586
2008-06-30 14:55:00,85.96,86.06,85.93,86.03,57755.490691482926,49.8828,49.9408,49.8654,49.9234,57755.4907
2008-06-30 15:00:00,86.01,86.2,86.01,86.2,61925.5622215539,49.9118,50.022,49.9118,50.022,61925.5622
2008-06-30 15:05:00,86.21,86.29,86.09,86.1,93930.86121484858,50.0278,50.0743,49.9582,49.964,93930.8612
2008-06-30 15:10:00,86.09,86.33,86.08,86.29,73393.25892924906,49.9582,50.0975,49.9524,50.0743,73393.2589
2008-06-30 15:15:00,86.27,86.28,85.92,85.98,131253.00140898378,50.0627,50.0685,49.8595,49.8944,131253.0014
2008-06-30 15:20:00,85.99,86.05,85.82,86.05,128959.46206744474,49.9002,49.935,49.8015,49.935,128959.4621
2008-06-30 15:25:00,86.05,86.24,86.03,86.23,101228.48639247278,49.935,50.0452,49.9234,50.0394,101228.4864
2008-06-30 15:30:00,86.23,86.3,85.97,86.09,105085.80255778844,50.0394,50.0801,49.8886,49.9582,105085.8026
2008-06-30 15:35:00,86.08,86.25,86.05,86.17,90073.54504953294,49.9524,50.051,49.935,50.0046,90073.545
2008-06-30 15:40:00,86.18,86.44,86.16,86.29,227060.39481236428,50.0104,50.1613,49.9988,50.0743,227060.3948
2008-06-30 15:45:00,86.29,86.29,85.99,86.2,244053.4362974035,50.0743,50.0743,49.9002,50.022,244053.4363
2008-06-30 15:50:00,86.21,86.22,85.95,86.11,224037.09295306285,50.0278,50.0336,49.877,49.9698,224037.093
2008-06-30 15:55:00,86.12,86.27,85.98,86.24,361857.9570219084,49.9756,50.0627,49.8944,50.0452,361857.957
2008-07-01 09:30:00,86.33,87.07,85.42,86.0,177019.53645151266,50.0975,50.5269,49.5694,49.906,177019.5365
2008-07-01 09:35:00,86.0,86.01,85.28,85.44,127708.44060842344,49.906,49.9118,49.4882,49.581,127708.4406
2008-07-01 09:40:00,85.5,85.92,85.43,85.91,129167.96564394828,49.6158,49.8595,49.5752,49.8537,129167.9656
2008-07-01 09:45:00,85.9,86.17,85.83,86.04,139071.88552786683,49.8479,50.0046,49.8073,49.9292,139071.8855
2008-07-01 09:50:00,86.05,86.07,85.77,85.94,112591.93131191618,49.935,49.9466,49.7725,49.8712,112591.9313
2008-07-01 09:55:00,85.94,85.94,85.63,85.84,71308.22316421357,49.8712,49.8712,49.6913,49.8131,71308.2232
2008-07-01 10:00:00,85.88,86.11,85.69,85.95,197244.38337235685,49.8363,49.9698,49.7261,49.877,197244.3834
2008-07-01 10:05:00,85.96,86.27,85.94,86.18,118847.03860702264,49.8828,50.0627,49.8712,50.0104,118847.0386
2008-07-01 10:10:00,86.2,86.28,86.04,86.27,140114.40341038458,50.022,50.0685,49.9292,50.0627,140114.4034
2008-07-01 10:15:00,86.26,86.48,86.23,86.31,167949.6308736083,50.0569,50.1845,50.0394,50.0859,167949.6309
2008-07-01 10:20:00,86.32,86.55,86.31,86.46,152520.36621234572,50.0917,50.2251,50.0859,50.1729,152520.3662
2008-07-01 10:25:00,86.46,86.8,86.46,86.8,130523.23889122136,50.1729,50.3702,50.1729,50.3702,130523.2389
2008-07-01 10:30:00,86.81,87.44,86.79,87.14,201310.20311417605,50.376,50.7416,50.3644,50.5675,201310.2031
2008-07-01 10:35:00,87.14,87.22,87.01,87.09,175247.25605123249,50.5675,50.6139,50.4921,50.5385,175247.2561
2008-07-01 10:40:00,87.06,87.43,87.03,87.43,102583.75963974584,50.5211,50.7358,50.5037,50.7358,102583.7596
2008-07-01 10:45:00,87.4,87.55,87.03,87.08,154292.64661262586,50.7184,50.8054,50.5037,50.5327,154292.6466
2008-07-01 10:50:00,87.13,87.33,86.98,87.09,107170.83832282393,50.5617,50.6778,50.4747,50.5385,107170.8383
2008-07-01 10:55:00,87.13,87.27,87.0,87.14,149392.8125647925,50.5617,50.643,50.4863,50.5675,149392.8126
2008-07-01 11:00:00,87.14,87.37,87.08,87.16,91428.818296806,50.5675,50.701,50.5327,50.5791,91428.8183
2008-07-01 11:05:00,87.16,87.19,87.0,87.05,137195.3533393349,50.5791,50.5965,50.4863,50.5153,137195.3533
2008-07-01 11:10:00,87.07,87.2,87.05,87.2,89552.28610827407,50.5269,50.6023,50.5153,50.6023,89552.2861
2008-07-01 11:15:00,87.22,87.29,87.11,87.24,102375.2560632423,50.6139,50.6546,50.5501,50.6255,102375.2561
2008-07-01 11:20:00,87.24,87.37,87.16,87.29,84756.70384869246,50.6255,50.701,50.5791,50.6546,84756.7038
2008-07-01 11:25:00,87.32,87.71,87.29,87.69,76833.56794155762,50.672,50.8983,50.6546,50.8867,76833.5679
2008-07-01 11:30:00,87.67,88.06,87.64,88.06,122704.35477233828,50.8751,51.1014,50.8577,51.1014,122704.3548
2008-07-01 11:35:00,88.04,88.25,88.03,88.16,180147.09009906588,51.0898,51.2117,51.084,51.1594,180147.0901
2008-07-01 11:40:00,88.17,88.21,88.11,88.15,141782.43202241298,51.1652,51.1884,51.1304,51.1536,141782.432
2008-07-01 11:45:00,88.15,88.23,88.08,88.09,139176.1373161186,51.1536,51.2,51.113,51.1188,139176.1373
2008-07-01 11:50:00,88.09,88.18,88.01,88.03,131565.7567737391,51.1188,51.171,51.0724,51.084,131565.7568
2008-07-01 11:55:00,88.04,88.1,87.99,88.08,98205.18453317133,51.0898,51.1246,51.0608,51.113,98205.1845
2008-07-01 12:00:00,88.09,88.12,87.84,87.87,195993.3619133356,51.1188,51.1362,50.9737,50.9911,195993.3619
2008-07-01 12:05:00,87.85,88.01,87.77,87.95,122600.10298408652,50.9795,51.0724,50.9331,51.0376,122600.103
2008-07-01 12:10:00,87.96,88.04,87.92,88.01,142720.69811667892,51.0434,51.0898,51.0202,51.0724,142720.6981
2008-07-01 12:15:00,88.0,88.01,87.79,87.97,284398.8783508401,51.0666,51.0724,50.9447,51.0492,284398.8784
2008-07-01 12:20:00,87.98,88.0,87.37,87.39,111862.16879415375,51.055,51.0666,50.701,50.7126,111862.1688
2008-07-01 12:25:00,87.39,87.4,86.64,86.65,123642.62086660424,50.7126,50.7184,50.2774,50.2832,123642.6209
2008-07-01 12:30:00,86.66,87.2,86.57,87.15,107587.845475831,50.289,50.6023,50.2367,50.5733,107587.8455
2008-07-01 12:35:00,87.14,87.28,87.1,87.28,87467.25034323859,50.5675,50.6488,50.5443,50.6488,87467.2503
2008-07-01 12:40:00,87.28,87.43,87.09,87.12,93930.86121484858,50.6488,50.7358,50.5385,50.5559,93930.8612
2008-07-01 12:45:00,87.12,87.3,87.03,87.3,94764.87552086278,50.5559,50.6604,50.5037,50.6604,94764.8755
2008-07-01 12:50:00,87.29,87.53,87.29,87.53,70891.21601120649,50.6546,50.7938,50.6546,50.7938,70891.216
2008-07-01 12:55:00,87.53,87.8,87.53,87.68,83401.43060141939,50.7938,50.9505,50.7938,50.8809,83401.4306
2008-07-01 13:00:00,87.68,87.71,87.36,87.41,61091.5479155397,50.8809,50.8983,50.6952,50.7242,61091.5479
2008-07-01 13:05:00,87.41,87.42,87.21,87.21,72767.74819973842,50.7242,50.73,50.6081,50.6081,72767.7482
2008-07-01 13:10:00,87.23,87.38,87.16,87.3,87571.50213149036,50.6197,50.7068,50.5791,50.6604,87571.5021
2008-07-01 13:15:00,87.29,87.47,87.23,87.37,67346.65521064616,50.6546,50.759,50.6197,50.701,67346.6552
2008-07-01 13:20:00,87.28,87.53,87.27,87.41,111757.91700590198,50.6488,50.7938,50.643,50.7242,111757.917
2008-07-01 13:25:00,87.42,87.5,87.35,87.36,101228.48639247278,50.73,50.7764,50.6894,50.6952,101228.4864
2008-07-01 13:30:00,87.36,87.41,87.21,87.33,81629.15020113923,50.6952,50.7242,50.6081,50.6778,81629.1502
2008-07-01 13:35:00,87.33,87.35,87.16,87.23,97371.17022715714,50.6778,50.6894,50.5791,50.6197,97371.1702
2008-07-01 13:40:00,87.23,87.26,87.04,87.06,99664.70956869615,50.6197,50.6372,50.5095,50.5211,99664.7096
2008-07-01 13:45:00,87.06,87.35,87.01,87.3,168783.6451796225,50.5211,50.6894,50.4921,50.6604,168783.6452
2008-07-01 13:50:00,87.31,87.42,87.2,87.36,99768.96135694794,50.6662,50.73,50.6023,50.6952,99768.9614
2008-07-01 13:55:00,87.37,87.47,87.11,87.29,188591.4849474596,50.701,50.759,50.5501,50.6546,188591.4849
2008-07-01 14:00:00,87.26,87.36,87.06,87.12,208503.57650354848,50.6372,50.6952,50.5211,50.5559,208503.5765
2008-07-01 14:05:00,87.12,87.19,86.88,87.0,227790.1573301267,50.5559,50.5965,50.4166,50.4863,227790.1573
2008-07-01 14:10:00,86.99,87.25,86.78,87.12,168887.89696787426,50.4805,50.6314,50.3586,50.5559,168887.897
2008-07-01 14:15:00,87.09,87.24,87.06,87.11,118013.02430100844,50.5385,50.6255,50.5211,50.5501,118013.0243
2008-07-01 14:20:00,87.07,87.26,86.9,87.0,204959.01570298817,50.5269,50.6372,50.4282,50.4863,204959.0157
2008-07-01 14:25:00,86.97,87.02,86.87,86.99,216113.957045928,50.4689,50.4979,50.4108,50.4805,216113.957
2008-07-01 14:30:00,87.0,87.26,86.93,87.2,109568.62945261472,50.4863,50.6372,50.4457,50.6023,109568.6295
2008-07-01 14:35:00,87.21,87.24,87.09,87.17,102896.51500450115,50.6081,50.6255,50.5385,50.5849,102896.515
2008-07-01 14:40:00,87.18,87.57,87.14,87.56,167428.37193234943,50.5907,50.817,50.5675,50.8112,167428.3719
2008-07-01 14:45:00,87.56,87.7,87.41,87.48,125519.15305513618,50.8112,50.8925,50.7242,50.7648,125519.1531
2008-07-01 14:50:00,87.48,87.51,87.32,87.44,74748.53217652213,50.7648,50.7822,50.672,50.7416,74748.5322
2008-07-01 14:55:00,87.47,87.6,87.34,87.57,101019.98281596924,50.759,50.8345,50.6836,50.817,101019.9828
2008-07-01 15:00:00,87.55,87.7,87.4,87.68,75999.55363554342,50.8054,50.8925,50.7184,50.8809,75999.5536
2008-07-01 15:05:00,87.66,87.76,87.48,87.65,124997.89411387732,50.8693,50.9273,50.7648,50.8635,124997.8941
2008-07-01 15:10:00,87.66,87.69,87.53,87.68,88301.26464925279,50.8693,50.8867,50.7938,50.8809,88301.2646
2008-07-01 15:15:00,87.67,87.72,87.37,87.39,157837.2074131862,50.8751,50.9041,50.701,50.7126,157837.2074
2008-07-01 15:20:00,87.4,87.58,87.3,87.56,100602.97566296214,50.7184,50.8229,50.6604,50.8112,100602.9757
2008-07-01 15:25:00,87.57,87.59,87.39,87.39,129793.47637345892,50.817,50.8287,50.7126,50.7126,129793.4764
2008-07-01 15:30:00,87.38,87.54,87.34,87.51,165134.8325908104,50.7068,50.7996,50.6836,50.7822,165134.8326
2008-07-01 15:35:00,87.5,87.85,87.49,87.82,195472.1029720767,50.7764,50.9795,50.7706,50.9621,195472.103
2008-07-01 15:40:00,87.83,87.89,87.63,87.64,227164.64660061608,50.9679,51.0027,50.8519,50.8577,227164.6466
2008-07-01 15:45:00,87.63,87.69,87.43,87.59,210275.85690382865,50.8519,50.8867,50.7358,50.8287,210275.8569
2008-07-01 15:50:00,87.59,87.67,87.39,87.62,196410.36906634265,50.8287,50.8751,50.7126,50.8461,196410.3691
2008-07-01 15:55:00,87.62,87.79,87.51,87.68,236443.055755024,50.8461,50.9447,50.7822,50.8809,236443.0558
2008-07-02 09:30:00,87.57,87.8,86.43,87.73,261150.72957069447,50.817,50.9505,50.1555,50.9099,261150.7296
2008-07-02 09:35:00,87.74,88.49,87.67,88.49,328497.3847813406,50.9157,51.3509,50.8751,51.3509,328497.3848
2008-07-02 09:40:00,88.49,88.72,88.01,88.01,163883.81113178912,51.3509,51.4844,51.0724,51.0724,163883.8111
2008-07-02 09:45:00,88.01,88.36,88.01,88.25,171598.4434624204,51.0724,51.2755,51.0724,51.2117,171598.4435
2008-07-02 09:50:00,88.24,88.29,88.13,88.23,179834.33473431057,51.2059,51.2349,51.142,51.2,179834.3347
2008-07-02 09:55:00,88.22,88.3,87.87,87.91,263548.5207004853,51.1942,51.2407,50.9911,51.0144,263548.5207
2008-07-02 10:00:00,87.93,88.09,87.52,87.94,185359.6795116546,51.026,51.1188,50.788,51.0318,185359.6795
2008-07-02 10:05:00,87.94,87.95,87.58,87.59,226017.87692984653,51.0318,51.0376,50.8229,50.8287,226017.8769
2008-07-02 10:10:00,87.58,87.69,87.4,87.53,262193.2474532122,50.8229,50.8867,50.7184,50.7938,262193.2475
2008-07-02 10:15:00,87.53,87.54,87.24,87.29,220805.28751725785,50.7938,50.7996,50.6255,50.6546,220805.2875
2008-07-02 10:20:00,87.31,87.59,87.18,87.59,275641.7281376911,50.6662,50.8287,50.5907,50.8287,275641.7281
2008-07-02 10:25:00,87.59,87.59,87.19,87.48,89448.0343200223,50.8287,50.8287,50.5965,50.7648,89448.0343
2008-07-02 10:30:00,87.48,87.56,87.32,87.41,95494.6380386252,50.7648,50.8112,50.672,50.7242,95494.638
2008-07-02 10:35:00,87.43,87.71,87.13,87.49,304519.4734834325,50.7358,50.8983,50.5617,50.7706,304519.4735
2008-07-02 10:40:00,87.52,87.63,87.17,87.63,291487.99995196075,50.788,50.8519,50.5849,50.8519,291488.0
2008-07-02 10:45:00,87.65,87.97,87.6,87.97,205167.5192794917,50.8635,51.0492,50.8345,51.0492,205167.5193
2008-07-02 10:50:00,87.97,88.13,87.62,87.75,119264.04576002972,51.0492,51.142,50.8461,50.9215,119264.0458
2008-07-02 10:55:00,87.76,87.79,87.48,87.67,84548.2002721889,50.9273,50.9447,50.7648,50.8751,84548.2003
2008-07-02 11:00:00,87.65,88.01,87.65,87.88,97892.429168416,50.8635,51.0724,50.8635,50.9969,97892.4292
2008-07-02 11:05:00,87.88,88.1,87.85,87.87,147724.7839527641,50.9969,51.1246,50.9795,50.9911,147724.784
2008-07-02 11:10:00,87.9,88.21,87.85,88.2,170451.6737916509,51.0085,51.1884,50.9795,51.1826,170451.6738
2008-07-02 11:15:00,88.19,88.24,87.86,87.86,114989.72244170698,51.1768,51.2059,50.9853,50.9853,114989.7224
2008-07-02 11:20:00,87.86,88.23,87.86,88.21,90386.30041428829,50.9853,51.2,50.9853,51.1884,90386.3004
2008-07-02 11:25:00,88.22,88.37,88.01,88.06,150018.32329430312,51.1942,51.2813,51.0724,51.1014,150018.3233
2008-07-02 11:30:00,88.06,88.2,88.01,88.12,141156.92129290232,51.1014,51.1826,51.0724,51.1362,141156.9213
2008-07-02 11:35:00,88.11,88.21,88.06,88.21,170034.66663864377,51.1304,51.1884,51.1014,51.1884,170034.6666
2008-07-02 11:40:00,88.21,88.46,88.11,88.13,212986.4033983748,51.1884,51.3335,51.1304,51.142,212986.4034
2008-07-02 11:45:00,88.11,88.32,88.1,88.3,116657.75105373537,51.1304,51.2523,51.1246,51.2407,116657.7511
2008-07-02 11:50:00,88.3,88.32,88.06,88.08,138759.13016311152,51.2407,51.2523,51.1014,51.113,138759.1302
2008-07-02 11:55:00,88.09,88.46,88.09,88.34,103417.77394576004,51.1188,51.3335,51.1188,51.2639,103417.7739
2008-07-02 12:00:00,88.34,88.46,88.24,88.26,89760.78968477761,51.2639,51.3335,51.2059,51.2175,89760.7897
2008-07-02 12:05:00,88.28,88.34,88.1,88.19,163258.30040227846,51.2291,51.2639,51.1246,51.1768,163258.3004
2008-07-02 12:10:00,88.2,88.27,88.1,88.24,140739.91413989523,51.1826,51.2233,51.1246,51.2059,140739.9141
2008-07-02 12:15:00,88.25,88.25,88.05,88.12,146056.75534073572,51.2117,51.2117,51.0956,51.1362,146056.7553
2008-07-02 12:20:00,88.13,88.19,88.07,88.19,119055.54218352618,51.142,51.1768,51.1072,51.1768,119055.5422
2008-07-02 12:25:00,88.19,88.19,87.86,87.86,116449.24747723182,51.1768,51.1768,50.9853,50.9853,116449.2475
2008-07-02 12:30:00,87.87,87.95,87.74,87.75,215592.6981046692,50.9911,51.0376,50.9157,50.9215,215592.6981
2008-07-02 12:35:00,87.76,87.78,87.26,87.43,189008.49210046668,50.9273,50.9389,50.6372,50.7358,189008.4921
2008-07-02 12:40:00,87.43,87.86,87.42,87.85,104251.78825177424,50.7358,50.9853,50.73,50.9795,104251.7883
2008-07-02 12:45:00,87.84,88.01,87.73,87.85,145848.25176423215,50.9737,51.0724,50.9099,50.9795,145848.2518
2008-07-02 12:50:00,87.86,87.93,87.75,87.84,171702.69525067217,50.9853,51.026,50.9215,50.9737,171702.6953
2008-07-02 12:55:00,87.83,87.89,87.77,87.82,115198.22601821054,50.9679,51.0027,50.9331,50.9621,115198.226
2008-07-02 13:00:00,87.81,87.85,87.49,87.49,92054.32902631666,50.9563,50.9795,50.7706,50.7706,92054.329
2008-07-02 13:05:00,87.49,87.54,87.18,87.26,89239.53074351874,50.7706,50.7996,50.5907,50.6372,89239.5307
2008-07-02 13:10:00,87.26,87.4,87.18,87.34,85694.96994295843,50.6372,50.7184,50.5907,50.6836,85694.9699
2008-07-02 13:15:00,87.33,87.4,87.24,87.35,215175.690951662,50.6778,50.7184,50.6255,50.6894,215175.691
2008-07-02 13:20:00,87.37,87.56,87.27,87.56,111236.65806464312,50.701,50.8112,50.643,50.8112,111236.6581
2008-07-02 13:25:00,87.56,87.69,87.45,87.64,66929.64805763906,50.8112,50.8867,50.7474,50.8577,66929.6481
2008-07-02 13:30:00,87.65,87.68,87.47,87.47,52021.64233763534,50.8635,50.8809,50.759,50.759,52021.6423
2008-07-02 13:35:00,87.49,87.55,87.32,87.45,66721.14448113552,50.7706,50.8054,50.672,50.7474,66721.1445
2008-07-02 13:40:00,87.47,87.56,87.44,87.55,54940.69240868503,50.759,50.8112,50.7416,50.8054,54940.6924
2008-07-02 13:45:00,87.54,87.74,87.34,87.71,65991.38196337309,50.7996,50.9157,50.6836,50.8983,65991.382
2008-07-02 13:50:00,87.68,87.68,87.46,87.51,78397.34476533423,50.8809,50.8809,50.7532,50.7822,78397.3448
2008-07-02 13:55:00,87.52,87.56,87.34,87.34,122287.34761933118,50.788,50.8112,50.6836,50.6836,122287.3476
2008-07-02 14:00:00,87.34,87.59,87.27,87.59,116866.25463023892,50.6836,50.8287,50.643,50.8287,116866.2546
2008-07-02 14:05:00,87.58,87.76,87.5,87.72,83922.68954267826,50.8229,50.9273,50.7764,50.9041,83922.6895
2008-07-02 14:10:00,87.72,87.82,87.61,87.63,60049.03003302196,50.9041,50.9621,50.8403,50.8519,60049.03
2008-07-02 14:15:00,87.61,87.74,87.5,87.61,110715.39912338424,50.8403,50.9157,50.7764,50.8403,110715.3991
2008-07-02 14:20:00,87.63,87.78,87.61,87.75,77980.33761232713,50.8519,50.9389,50.8403,50.9215,77980.3376
2008-07-02 14:25:00,87.76,87.81,87.3,87.42,84026.94133093003,50.9273,50.9563,50.6604,50.73,84026.9413
2008-07-02 14:30:00,87.43,87.52,87.18,87.25,72037.985681976,50.7358,50.788,50.5907,50.6314,72037.9857
2008-07-02 14:35:00,87.21,87.21,86.88,86.9,171494.19167416863,50.6081,50.6081,50.4166,50.4282,171494.1917
2008-07-02 14:40:00,86.88,87.23,86.86,87.14,80690.88410687326,50.4166,50.6197,50.405,50.5675,80690.8841
2008-07-02 14:45:00,87.12,87.23,87.05,87.05,43055.98854798276,50.5559,50.6197,50.5153,50.5153,43055.9885
2008-07-02 14:50:00,87.03,87.08,86.69,86.69,123955.37623135957,50.5037,50.5327,50.3064,50.3064,123955.3762
2008-07-02 14:55:00,86.71,86.86,86.61,86.74,84756.70384869246,50.318,50.405,50.26,50.3354,84756.7038
2008-07-02 15:00:00,86.7,86.72,86.53,86.64,88301.26464925279,50.3122,50.3238,50.2135,50.2774,88301.2646
2008-07-02 15:05:00,86.64,86.64,86.27,86.29,256042.3919463576,50.2774,50.2774,50.0627,50.0743,256042.3919
2008-07-02 15:10:00,86.29,86.48,86.12,86.4,174830.2488982254,50.0743,50.1845,49.9756,50.1381,174830.2489
2008-07-02 15:15:00,86.47,86.49,86.01,86.03,180147.09009906588,50.1787,50.1903,49.9118,49.9234,180147.0901
2008-07-02 15:20:00,86.03,86.3,86.03,86.21,130106.23173821424,49.9234,50.0801,49.9234,50.0278,130106.2317
2008-07-02 15:25:00,86.2,86.23,85.65,85.65,223515.834011804,50.022,50.0394,49.7029,49.7029,223515.834
2008-07-02 15:30:00,85.67,85.68,85.27,85.28,182544.88122885668,49.7145,49.7203,49.4824,49.4882,182544.8812
2008-07-02 15:35:00,85.27,85.28,84.71,84.85,395322.781050728,49.4824,49.4882,49.1574,49.2386,395322.7811
2008-07-02 15:40:00,84.85,84.95,84.47,84.65,223307.3304353004,49.2386,49.2967,49.0181,49.1226,223307.3304
2008-07-02 15:45:00,84.65,84.68,84.34,84.36,226122.1287180984,49.1226,49.14,48.9427,48.9543,226122.1287
2008-07-02 15:50:00,84.34,84.56,84.26,84.55,273556.6923726556,48.9427,49.0703,48.8962,49.0645,273556.6924
2008-07-02 15:55:00,84.55,84.79,84.43,84.76,406581.97418191953,49.0645,49.2038,48.9949,49.1864,406581.9742
2008-07-03 08:05:00,83.5,83.5,83.21,83.21,312.7553647553227,48.4552,48.4552,48.2869,48.2869,312.7554
2008-07-03 08:10:00,83.21,83.21,83.21,83.21,0.0,48.2869,48.2869,48.2869,48.2869,0.0
2008-07-03 08:15:00,84.36,84.36,84.36,84.36,104.25178825177424,48.9543,48.9543,48.9543,48.9543,104.2518
2008-07-03 08:20:00,84.41,84.41,84.41,84.41,104.25178825177424,48.9833,48.9833,48.9833,48.9833,104.2518
2008-07-03 08:25:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:30:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:35:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:40:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:45:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:50:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 08:55:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:00:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:05:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:10:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:15:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:20:00,84.41,84.41,84.41,84.41,0.0,48.9833,48.9833,48.9833,48.9833,0.0
2008-07-03 09:25:00,84.66,84.66,84.41,84.41,11259.193131191618,49.1284,49.1284,48.9833,48.9833,11259.1931
2008-07-03 09:30:00,84.95,85.54,84.39,84.71,301496.1716241311,49.2967,49.639,48.9717,49.1574,301496.1716
2008-07-03 09:35:00,84.71,84.84,84.47,84.69,167428.37193234943,49.1574,49.2328,49.0181,49.1458,167428.3719
2008-07-03 09:40:00,84.68,84.72,84.07,84.1,283356.36046832235,49.14,49.1632,48.786,48.8034,283356.3605
2008-07-03 09:45:00,84.1,84.1,82.46,82.47,299723.8912238509,48.8034,48.8034,47.8517,47.8575,299723.8912
2008-07-03 09:50:00,82.47,82.78,82.31,82.67,337254.5349944897,47.8575,48.0374,47.7647,47.9736,337254.535
2008-07-03 09:55:00,82.67,83.22,82.64,83.19,242906.666626634,47.9736,48.2927,47.9562,48.2753,242906.6666
2008-07-03 10:00:00,83.19,83.2,81.77,81.9,252602.082934049,48.2753,48.2811,47.4513,47.5267,252602.0829
2008-07-03 10:05:00,81.88,82.17,81.77,81.97,200476.18880816185,47.5151,47.6834,47.4513,47.5674,200476.1888
2008-07-03 10:10:00,81.98,82.2,81.68,82.19,244053.4362974035,47.5732,47.7008,47.3991,47.695,244053.4363
2008-07-03 10:15:00,82.18,82.65,82.18,82.65,194116.82972480365,47.6892,47.962,47.6892,47.962,194116.8297
2008-07-03 10:20:00,82.65,83.24,82.63,82.91,187340.4634884383,47.962,48.3043,47.9504,48.1128,187340.4635
2008-07-03 10:25:00,82.91,83.14,82.91,83.02,116240.74390072828,48.1128,48.2463,48.1128,48.1767,116240.7439
2008-07-03 10:30:00,83.02,83.08,82.87,82.88,130731.7424677249,48.1767,48.2115,48.0896,48.0954,130731.7425
2008-07-03 10:35:00,82.88,83.56,82.87,83.53,125102.14590212908,48.0954,48.49,48.0896,48.4726,125102.1459
2008-07-03 10:40:00,83.52,83.6,82.97,82.98,135735.82830381006,48.4668,48.5132,48.1477,48.1535,135735.8283
2008-07-03 10:45:00,82.98,83.68,82.91,83.65,156064.92701290603,48.1535,48.5597,48.1128,48.5423,156064.927
2008-07-03 10:50:00,83.63,83.85,83.63,83.85,91220.31472030246,48.5307,48.6583,48.5307,48.6583,91220.3147
2008-07-03 10:55:00,83.86,84.32,83.85,84.27,166177.35047332814,48.6641,48.9311,48.6583,48.9021,166177.3505
2008-07-03 11:00:00,84.27,84.6,84.02,84.6,134172.05148003343,48.9021,49.0936,48.757,49.0936,134172.0515
2008-07-03 11:05:00,84.62,85.11,84.55,85.1,156169.1788011578,49.1052,49.3895,49.0645,49.3837,156169.1788
2008-07-03 11:10:00,85.1,85.21,84.94,85.05,161381.76821374652,49.3837,49.4475,49.2909,49.3547,161381.7682
2008-07-03 11:15:00,85.04,85.08,84.49,84.49,104251.78825177424,49.3489,49.3721,49.0297,49.0297,104251.7883
2008-07-03 11:20:00,84.51,84.59,84.33,84.5,72037.985681976,49.0413,49.0877,48.9369,49.0355,72037.9857
2008-07-03 11:25:00,84.54,84.59,84.39,84.52,74123.02144701149,49.0587,49.0877,48.9717,49.0471,74123.0214
2008-07-03 11:30:00,84.52,84.62,84.18,84.18,108004.85262883813,49.0471,49.1052,48.8498,48.8498,108004.8526
2008-07-03 11:35:00,84.2,84.2,83.85,84.07,106232.57222855795,48.8614,48.8614,48.6583,48.786,106232.5722
2008-07-03 11:40:00,84.11,84.16,83.51,83.57,114468.46350044812,48.8092,48.8382,48.461,48.4958,114468.4635
2008-07-03 11:45:00,83.53,83.7,83.43,83.58,98309.43632142313,48.4726,48.5713,48.4146,48.5016,98309.4363
2008-07-03 11:50:00,83.61,83.76,83.58,83.66,64636.108716100025,48.5191,48.6061,48.5016,48.5481,64636.1087
2008-07-03 11:55:00,83.65,83.7,83.54,83.7,72871.99998799019,48.5423,48.5713,48.4784,48.5713,72872.0
2008-07-03 12:00:00,83.7,83.83,83.52,83.62,72246.48925847955,48.5713,48.6467,48.4668,48.5249,72246.4893
2008-07-03 12:05:00,83.61,83.65,83.19,83.19,55878.95850295099,48.5191,48.5423,48.2753,48.2753,55878.9585
2008-07-03 12:10:00,83.21,83.42,83.07,83.42,67242.40342239439,48.2869,48.4088,48.2057,48.4088,67242.4034
2008-07-03 12:15:00,83.4,83.75,83.38,83.75,83401.43060141939,48.3972,48.6003,48.3856,48.6003,83401.4306
2008-07-03 12:20:00,83.75,83.77,83.52,83.77,91741.57366156131,48.6003,48.6119,48.4668,48.6119,91741.5737
2008-07-03 12:25:00,83.77,83.98,83.77,83.89,81941.90556589456,48.6119,48.7338,48.6119,48.6815,81941.9056
2008-07-03 12:30:00,83.9,83.93,83.38,83.47,139071.88552786683,48.6873,48.7047,48.3856,48.4378,139071.8855
2008-07-03 12:35:00,83.44,84.1,83.39,83.98,137925.11585709732,48.4204,48.8034,48.3914,48.7338,137925.1159
2008-07-03 12:40:00,83.99,84.02,83.57,83.78,122495.85119583474,48.7396,48.757,48.4958,48.6177,122495.8512
2008-07-03 12:45:00,83.82,84.08,83.54,84.05,145222.74103472152,48.6409,48.7918,48.4784,48.7744,145222.741
2008-07-03 12:50:00,84.01,84.03,83.68,83.93,141156.92129290232,48.7512,48.7628,48.5597,48.7047,141156.9213
2008-07-03 12:55:00,83.94,84.1,83.68,83.69,185672.4348764099,48.7106,48.8034,48.5597,48.5655,185672.4349
2008-07-07 09:30:00,83.34,83.34,81.82,82.01,288047.6909396522,48.3624,48.3624,47.4803,47.5906,288047.6909
2008-07-07 09:35:00,82.0,83.02,81.99,82.94,175247.25605123249,47.5848,48.1767,47.579,48.1302,175247.2561
2008-07-07 09:40:00,82.93,83.58,82.8,83.22,157524.45204843086,48.1244,48.5016,48.049,48.2927,157524.452
2008-07-07 09:45:00,83.19,83.19,82.63,82.7,110506.8955468807,48.2753,48.2753,47.9504,47.991,110506.8955
2008-07-07 09:50:00,82.7,83.98,82.67,83.95,115093.97422995877,47.991,48.7338,47.9736,48.7164,115093.9742
2008-07-07 09:55:00,83.94,84.09,83.59,83.86,99768.96135694794,48.7106,48.7976,48.5074,48.6641,99768.9614
2008-07-07 10:00:00,83.86,83.86,83.36,83.56,62551.07295106454,48.6641,48.6641,48.374,48.49,62551.073
2008-07-07 10:05:00,83.59,83.93,83.59,83.71,55461.9513499439,48.5074,48.7047,48.5074,48.5771,55461.9513
2008-07-07 10:10:00,83.7,83.72,83.39,83.5,93618.10585009328,48.5713,48.5829,48.3914,48.4552,93618.1059
2008-07-07 10:15:00,83.53,83.67,83.48,83.64,162320.0343080125,48.4726,48.5539,48.4436,48.5365,162320.0343
2008-07-07 10:20:00,83.62,83.83,83.6,83.79,103209.2703692565,48.5249,48.6467,48.5132,48.6235,103209.2704
2008-07-07 10:25:00,83.8,83.84,83.57,83.68,182857.63659361203,48.6293,48.6525,48.4958,48.5597,182857.6366
2008-07-07 10:30:00,83.7,83.98,83.67,83.7,167324.12014409766,48.5713,48.7338,48.5539,48.5713,167324.1201
2008-07-07 10:35:00,83.7,84.08,83.66,84.05,111340.90985289488,48.5713,48.7918,48.5481,48.7744,111340.9099
2008-07-07 10:40:00,84.06,84.1,83.81,83.98,71203.9713759618,48.7802,48.8034,48.6351,48.7338,71203.9714
2008-07-07 10:45:00,83.98,83.98,83.61,83.64,109151.62229960762,48.7338,48.7338,48.5191,48.5365,109151.6223
2008-07-07 10:50:00,83.64,83.89,83.61,83.74,62029.81400980567,48.5365,48.6815,48.5191,48.5945,62029.814
2008-07-07 10:55:00,83.74,83.88,83.65,83.82,115406.72959471408,48.5945,48.6757,48.5423,48.6409,115406.7296
2008-07-07 11:00:00,83.79,84.13,83.76,84.08,94973.37909736633,48.6235,48.8208,48.6061,48.7918,94973.3791
2008-07-07 11:05:00,84.07,84.13,83.56,83.57,115823.73674772118,48.786,48.8208,48.49,48.4958,115823.7367
2008-07-07 11:10:00,83.59,83.63,83.38,83.61,199225.16734914057,48.5074,48.5307,48.3856,48.5191,199225.1673
2008-07-07 11:15:00,83.65,83.83,83.39,83.53,130523.23889122136,48.5423,48.6467,48.3914,48.4726,130523.2389
2008-07-07 11:20:00,83.52,83.69,83.16,83.21,168158.13445011186,48.4668,48.5655,48.2579,48.2869,168158.1345
2008-07-07 11:25:00,83.21,83.66,83.15,83.65,109985.63660562182,48.2869,48.5481,48.2521,48.5423,109985.6366
2008-07-07 11:30:00,83.65,83.77,83.24,83.26,128021.19597317876,48.5423,48.6119,48.3043,48.3159,128021.196
2008-07-07 11:35:00,83.26,83.3,83.06,83.16,65887.13017512132,48.3159,48.3392,48.1999,48.2579,65887.1302
2008-07-07 11:40:00,83.14,83.32,83.05,83.16,76520.81257680229,48.2463,48.3508,48.1941,48.2579,76520.8126
2008-07-07 11:45:00,83.18,83.26,82.97,82.97,95598.88982687696,48.2695,48.3159,48.1477,48.1477,95598.8898
2008-07-07 11:50:00,82.97,83.09,82.77,82.77,133338.03717401926,48.1477,48.2173,48.0316,48.0316,133338.0372
2008-07-07 11:55:00,82.76,82.78,82.28,82.3,148037.5393175194,48.0258,48.0374,47.7473,47.7589,148037.5393
2008-07-07 12:00:00,82.28,82.4,82.2,82.3,156481.93416591315,47.7473,47.8169,47.7008,47.7589,156481.9342
2008-07-07 12:05:00,82.28,82.37,81.96,81.97,104668.79540478134,47.7473,47.7995,47.5616,47.5674,104668.7954
2008-07-07 12:10:00,81.97,82.18,81.87,82.17,86945.99140197971,47.5674,47.6892,47.5093,47.6834,86945.9914
2008-07-07 12:15:00,82.16,82.18,81.62,81.73,121036.3261603099,47.6776,47.6892,47.3643,47.4281,121036.3262
2008-07-07 12:20:00,81.73,81.95,81.61,81.92,95286.13446212166,47.4281,47.5558,47.3584,47.5383,95286.1345
2008-07-07 12:25:00,81.88,82.08,81.59,81.6,74852.7839647739,47.5151,47.6312,47.3468,47.3526,74852.784
2008-07-07 12:30:00,81.6,81.61,81.32,81.46,128646.7067026894,47.3526,47.3584,47.1902,47.2714,128646.7067
2008-07-07 12:35:00,81.45,81.49,81.12,81.24,149601.31614129603,47.2656,47.2888,47.0741,47.1437,149601.3161
2008-07-07 12:40:00,81.25,81.27,81.1,81.14,105919.81686380264,47.1495,47.1611,47.0625,47.0857,105919.8169
2008-07-07 12:45:00,81.15,81.16,80.79,80.8,105607.0614990473,47.0915,47.0973,46.8826,46.8884,105607.0615
2008-07-07 12:50:00,80.8,81.22,80.75,81.12,113947.20455918924,46.8884,47.1321,46.8594,47.0741,113947.2046
2008-07-07 12:55:00,81.12,81.12,80.37,80.48,172223.95419193103,47.0741,47.0741,46.6389,46.7027,172223.9542
2008-07-07 13:00:00,80.44,80.55,80.02,80.37,240091.86834383607,46.6795,46.7433,46.4358,46.6389,240091.8683
2008-07-07 13:05:00,80.37,80.62,80.13,80.23,199120.9155608888,46.6389,46.7839,46.4996,46.5576,199120.9156
2008-07-07 13:10:00,80.23,80.69,80.2,80.64,109047.37051135584,46.5576,46.8246,46.5402,46.7956,109047.3705
2008-07-07 13:15:00,80.64,80.88,80.6,80.82,85277.96278995133,46.7956,46.9348,46.7723,46.9,85277.9628
2008-07-07 13:20:00,80.8,80.89,80.59,80.69,70474.20885819939,46.8884,46.9406,46.7665,46.8246,70474.2089
2008-07-07 13:25:00,80.69,80.7,80.46,80.49,89343.78253177053,46.8246,46.8304,46.6911,46.7085,89343.7825
2008-07-07 13:30:00,80.49,80.98,80.48,80.88,102166.75248673875,46.7085,46.9929,46.7027,46.9348,102166.7525
2008-07-07 13:35:00,80.88,80.91,80.55,80.56,111549.41342939844,46.9348,46.9522,46.7433,46.7491,111549.4134
2008-07-07 13:40:00,80.56,80.74,80.53,80.74,107170.83832282393,46.7491,46.8536,46.7317,46.8536,107170.8383
2008-07-07 13:45:00,80.74,81.12,80.73,81.12,116970.5064184907,46.8536,47.0741,46.8478,47.0741,116970.5064
2008-07-07 13:50:00,81.12,81.39,81.09,81.26,162111.53073150894,47.0741,47.2308,47.0567,47.1553,162111.5307
2008-07-07 13:55:00,81.26,81.37,80.96,81.03,134172.05148003343,47.1553,47.2192,46.9813,47.0219,134172.0515
2008-07-07 14:00:00,81.05,81.09,80.78,80.92,180042.8383108141,47.0335,47.0567,46.8768,46.958,180042.8383
2008-07-07 14:05:00,80.93,81.03,80.86,80.96,207148.30325627545,46.9638,47.0219,46.9232,46.9813,207148.3033
2008-07-07 14:10:00,80.96,80.98,80.66,80.7,122287.34761933118,46.9813,46.9929,46.8072,46.8304,122287.3476
2008-07-07 14:15:00,80.68,80.71,80.48,80.54,82984.4234484123,46.8188,46.8362,46.7027,46.7375,82984.4234
2008-07-07 14:20:00,80.54,80.9,80.44,80.88,137925.11585709732,46.7375,46.9464,46.6795,46.9348,137925.1159
2008-07-07 14:25:00,80.88,80.95,80.65,80.73,85069.45921344777,46.9348,46.9754,46.8014,46.8478,85069.4592
2008-07-07 14:30:00,80.73,80.79,80.56,80.67,77980.33761232713,46.8478,46.8826,46.7491,46.813,77980.3376
2008-07-07 14:35:00,80.67,80.68,80.4,80.44,77667.5822475718,46.813,46.8188,46.6563,46.6795,77667.5822
2008-07-07 14:40:00,80.44,80.49,80.16,80.17,116970.5064184907,46.6795,46.7085,46.517,46.5228,116970.5064
2008-07-07 14:45:00,80.18,80.33,80.08,80.29,113113.19025317504,46.5286,46.6157,46.4706,46.5924,113113.1903
2008-07-07 14:50:00,80.29,80.39,80.28,80.3,107170.83832282393,46.5924,46.6505,46.5866,46.5983,107170.8383
2008-07-07 14:55:00,80.31,80.47,80.21,80.47,94764.87552086278,46.6041,46.6969,46.546,46.6969,94764.8755
2008-07-07 15:00:00,80.48,81.04,80.47,80.89,167741.12729710474,46.7027,47.0277,46.6969,46.9406,167741.1273
2008-07-07 15:05:00,80.88,80.89,80.66,80.89,120723.57079555457,46.9348,46.9406,46.8072,46.9406,120723.5708
2008-07-07 15:10:00,80.89,81.14,80.81,81.08,133233.78538576746,46.9406,47.0857,46.8942,47.0509,133233.7854
2008-07-07 15:15:00,81.08,81.56,81.06,81.54,174308.9899569665,47.0509,47.3294,47.0393,47.3178,174308.99
2008-07-07 15:20:00,81.54,81.56,81.27,81.35,135735.82830381006,47.3178,47.3294,47.1611,47.2076,135735.8283
2008-07-07 15:25:00,81.36,81.73,81.2,81.68,217260.7267166975,47.2134,47.4281,47.1205,47.3991,217260.7267
2008-07-07 15:30:00,81.69,81.9,81.5,81.89,171494.19167416863,47.4049,47.5267,47.2946,47.5209,171494.1917
2008-07-07 15:35:00,81.87,81.94,81.68,81.81,194116.82972480365,47.5093,47.5499,47.3991,47.4745,194116.8297
2008-07-07 15:40:00,81.83,81.94,81.4,81.49,201414.45490242785,47.4861,47.5499,47.2366,47.2888,201414.4549
2008-07-07 15:45:00,81.48,81.77,81.44,81.5,195367.8511838249,47.283,47.4513,47.2598,47.2946,195367.8512
2008-07-07 15:50:00,81.5,81.64,81.45,81.5,309210.8039547624,47.2946,47.3759,47.2656,47.2946,309210.804
2008-07-07 15:55:00,81.5,81.52,80.95,81.05,349139.2388551919,47.2946,47.3062,46.9754,47.0335,349139.2389
2008-07-08 09:30:00,78.88,79.63,78.11,78.47,411794.5635945082,45.7742,46.2094,45.3274,45.5363,411794.5636
2008-07-08 09:35:00,78.45,78.83,78.44,78.81,162424.28609626426,45.5247,45.7452,45.5189,45.7336,162424.2861
2008-07-08 09:40:00,78.81,79.31,78.71,79.1,141886.68381066475,45.7336,46.0238,45.6756,45.9019,141886.6838
2008-07-08 09:45:00,79.08,79.49,78.79,78.85,161694.52357850183,45.8903,46.1282,45.722,45.7568,161694.5236
2008-07-08 09:50:00,78.85,79.16,78.48,78.53,193595.5707835448,45.7568,45.9367,45.5421,45.5711,193595.5708
2008-07-08 09:55:00,78.53,78.55,77.58,77.72,362796.2231161744,45.5711,45.5827,45.0198,45.1011,362796.2231
2008-07-08 10:00:00,77.72,78.13,77.7,77.91,288256.1945161557,45.1011,45.339,45.0895,45.2113,288256.1945
2008-07-08 10:05:00,77.95,77.96,77.52,77.66,244053.4362974035,45.2345,45.2403,44.985,45.0663,244053.4363
2008-07-08 10:10:00,77.66,77.95,77.47,77.58,322242.27748623415,45.0663,45.2345,44.956,45.0198,322242.2775
2008-07-08 10:15:00,77.56,77.86,77.41,77.43,205897.2817972541,45.0082,45.1823,44.9212,44.9328,205897.2818
2008-07-08 10:20:00,77.4,77.45,77.09,77.13,221430.79824676848,44.9154,44.9444,44.7355,44.7587,221430.7982
2008-07-08 10:25:00,77.14,77.19,76.66,76.75,303581.2073891666,44.7645,44.7935,44.486,44.5382,303581.2074
2008-07-08 10:30:00,76.76,76.9,76.52,76.63,194742.34045431428,44.544,44.6252,44.4047,44.4685,194742.3405
2008-07-08 10:35:00,76.68,76.79,76.28,76.36,180147.09009906588,44.4976,44.5614,44.2654,44.3119,180147.0901
2008-07-08 10:40:00,76.36,76.66,76.1,76.45,296596.3375762977,44.3119,44.486,44.161,44.3641,296596.3376
2008-07-08 10:45:00,76.43,76.58,76.23,76.57,163154.0486140267,44.3525,44.4395,44.2364,44.4337,163154.0486
2008-07-08 10:50:00,76.56,76.77,76.54,76.7,177749.29896927509,44.4279,44.5498,44.4163,44.5092,177749.299
2008-07-08 10:55:00,76.69,76.8,76.5,76.65,235192.03429600268,44.5034,44.5672,44.3931,44.4801,235192.0343
2008-07-08 11:00:00,76.65,76.74,76.41,76.62,171181.4363094133,44.4801,44.5324,44.3409,44.4627,171181.4363
2008-07-08 11:05:00,76.61,76.82,76.55,76.65,240717.3790733467,44.4569,44.5788,44.4221,44.4801,240717.3791
2008-07-08 11:10:00,76.65,77.02,76.48,76.9,236547.30754327573,44.4801,44.6949,44.3815,44.6252,236547.3075
2008-07-08 11:15:00,76.9,77.02,76.69,76.8,326933.607957564,44.6252,44.6949,44.5034,44.5672,326933.608
2008-07-08 11:20:00,76.8,76.91,76.59,76.7,279499.0443030067,44.5672,44.631,44.4453,44.5092,279499.0443
2008-07-08 11:25:00,76.7,76.77,76.59,76.73,143658.9642109449,44.5092,44.5498,44.4453,44.5266,143658.9642
2008-07-08 11:30:00,76.73,76.81,76.56,76.77,168992.14875612603,44.5266,44.573,44.4279,44.5498,168992.1488
2008-07-08 11:35:00,76.81,76.89,76.72,76.74,128125.44776143054,44.573,44.6194,44.5208,44.5324,128125.4478
2008-07-08 11:40:00,76.74,76.77,76.56,76.71,143867.46778744846,44.5324,44.5498,44.4279,44.515,143867.4678
2008-07-08 11:45:00,76.71,76.74,76.6,76.65,174934.50068647717,44.515,44.5324,44.4511,44.4801,174934.5007
2008-07-08 11:50:00,76.66,76.79,76.53,76.56,114468.46350044812,44.486,44.5614,44.4105,44.4279,114468.4635
2008-07-08 11:55:00,76.55,76.93,76.51,76.93,151686.35190633152,44.4221,44.6426,44.3989,44.6426,151686.3519
2008-07-08 12:00:00,76.93,77.12,76.75,76.86,305561.99136595026,44.6426,44.7529,44.5382,44.602,305561.9914
2008-07-08 12:05:00,76.84,77.13,76.81,77.08,159505.23602521457,44.5904,44.7587,44.573,44.7297,159505.236
2008-07-08 12:10:00,77.09,77.28,77.07,77.12,184629.91699389217,44.7355,44.8457,44.7239,44.7529,184629.917
2008-07-08 12:15:00,77.11,77.17,76.98,77.01,111757.91700590198,44.7471,44.7819,44.6716,44.6891,111757.917
2008-07-08 12:20:00,77.02,77.08,76.91,77.02,167532.6237206012,44.6949,44.7297,44.631,44.6949,167532.6237
2008-07-08 12:25:00,77.0,77.12,76.99,77.1,183274.6437466191,44.6833,44.7529,44.6775,44.7413,183274.6437
2008-07-08 12:30:00,77.12,77.24,76.82,76.82,139280.38910437038,44.7529,44.8225,44.5788,44.5788,139280.3891
2008-07-08 12:35:00,76.85,77.15,76.8,77.1,141782.43202241298,44.5962,44.7703,44.5672,44.7413,141782.432
2008-07-08 12:40:00,77.1,77.26,77.05,77.24,119264.04576002972,44.7413,44.8341,44.7123,44.8225,119264.0458
2008-07-08 12:45:00,77.26,77.41,77.15,77.23,116344.99568898004,44.8341,44.9212,44.7703,44.8167,116344.9957
2008-07-08 12:50:00,77.24,77.26,76.83,76.87,150748.08581206555,44.8225,44.8341,44.5846,44.6078,150748.0858
2008-07-08 12:55:00,76.86,77.14,76.85,76.96,113217.44204142682,44.602,44.7645,44.5962,44.66,113217.442
2008-07-08 13:00:00,76.96,77.3,76.95,77.05,134797.5622095441,44.66,44.8573,44.6542,44.7123,134797.5622
2008-07-08 13:05:00,77.07,77.26,76.98,77.0,122600.10298408652,44.7239,44.8341,44.6716,44.6833,122600.103
2008-07-08 13:10:00,77.0,77.21,76.98,77.2,87988.50928449746,44.6833,44.8051,44.6716,44.7993,87988.5093
2008-07-08 13:15:00,77.2,77.25,76.89,77.02,108317.60799359344,44.7993,44.8283,44.6194,44.6949,108317.608
2008-07-08 13:20:00,77.03,77.05,76.76,76.79,112279.17594716084,44.7007,44.7123,44.544,44.5614,112279.1759
2008-07-08 13:25:00,76.8,77.08,76.79,76.95,88926.77537876343,44.5672,44.7297,44.5614,44.6542,88926.7754
2008-07-08 13:30:00,76.96,77.04,76.84,76.9,108317.60799359344,44.66,44.7065,44.5904,44.6252,108317.608
2008-07-08 13:35:00,76.89,76.95,76.82,76.85,148246.04289402298,44.6194,44.6542,44.5788,44.5962,148246.0429
2008-07-08 13:40:00,76.83,79.14,76.75,77.17,301808.92698888644,44.5846,45.9251,44.5382,44.7819,301808.927
2008-07-08 13:45:00,77.15,77.3,77.01,77.25,150852.33760031732,44.7703,44.8573,44.6891,44.8283,150852.3376
2008-07-08 13:50:00,77.24,77.29,76.96,77.01,186819.20454717943,44.8225,44.8515,44.66,44.6891,186819.2045
2008-07-08 13:55:00,77.02,77.27,76.99,77.26,116553.4992654836,44.6949,44.8399,44.6775,44.8341,116553.4993
2008-07-08 14:00:00,77.25,77.43,77.06,77.34,101436.98996897634,44.8283,44.9328,44.7181,44.8806,101436.99
2008-07-08 14:05:00,77.31,77.44,77.17,77.19,99873.21314519973,44.8631,44.9386,44.7819,44.7935,99873.2131
2008-07-08 14:10:00,77.19,77.5,77.15,77.47,105294.30613429198,44.7935,44.9734,44.7703,44.956,105294.3061
2008-07-08 14:15:00,77.47,77.53,77.33,77.51,136778.3461863278,44.956,44.9908,44.8748,44.9792,136778.3462
2008-07-08 14:20:00,77.51,77.64,77.42,77.44,196201.8654898391,44.9792,45.0546,44.927,44.9386,196201.8655
2008-07-08 14:25:00,77.41,77.64,77.29,77.58,118638.53503051908,44.9212,45.0546,44.8515,45.0198,118638.535
2008-07-08 14:30:00,77.6,77.81,77.46,77.64,146056.75534073572,45.0314,45.1533,44.9502,45.0546,146056.7553
2008-07-08 14:35:00,77.64,78.0,77.55,77.8,174621.74532172186,45.0546,45.2636,45.0024,45.1475,174621.7453
2008-07-08 14:40:00,77.82,78.45,77.82,78.17,214445.9284338996,45.1591,45.5247,45.1591,45.3622,214445.9284
2008-07-08 14:45:00,78.17,78.43,78.1,78.32,117700.26893625312,45.3622,45.5131,45.3216,45.4493,117700.2689
2008-07-08 14:50:00,78.32,78.6,78.24,78.48,109985.63660562182,45.4493,45.6117,45.4028,45.5421,109985.6366
2008-07-08 14:55:00,78.48,78.93,78.36,78.88,146786.51785849812,45.5421,45.8032,45.4725,45.7742,146786.5179
2008-07-08 15:00:00,78.86,79.22,78.82,79.16,222473.31612928625,45.7626,45.9715,45.7394,45.9367,222473.3161
2008-07-08 15:05:00,79.18,79.5,79.1,79.37,343092.635136589,45.9483,46.134,45.9019,46.0586,343092.6351
2008-07-08 15:10:00,79.37,79.56,79.28,79.37,187548.96706494183,46.0586,46.1688,46.0063,46.0586,187548.9671
2008-07-08 15:15:00,79.37,79.4,79.07,79.19,105815.56507555084,46.0586,46.076,45.8845,45.9541,105815.5651
2008-07-08 15:20:00,79.2,79.28,79.07,79.26,117700.26893625312,45.9599,46.0063,45.8845,45.9947,117700.2689
2008-07-08 15:25:00,79.26,79.31,79.11,79.27,129480.7210087036,45.9947,46.0238,45.9077,46.0005,129480.721
2008-07-08 15:30:00,79.24,79.29,78.78,78.89,151477.84832982798,45.9831,46.0121,45.7162,45.78,151477.8483
2008-07-08 15:35:00,78.9,79.0,78.64,78.87,172849.4649214417,45.7858,45.8439,45.635,45.7684,172849.4649
2008-07-08 15:40:00,78.87,78.98,78.66,78.9,164613.57364955152,45.7684,45.8323,45.6466,45.7858,164613.5736
2008-07-08 15:45:00,78.88,78.97,78.7,78.89,166698.609414587,45.7742,45.8265,45.6698,45.78,166698.6094
2008-07-08 15:50:00,78.89,79.19,78.89,79.16,198599.6566196299,45.78,45.9541,45.78,45.9367,198599.6566
2008-07-08 15:55:00,79.16,79.21,78.98,79.07,257397.6651936306,45.9367,45.9657,45.8323,45.8845,257397.6652
2008-07-09 09:30:00,79.89,80.3,79.29,79.57,244261.93987390705,46.3603,46.5983,46.0121,46.1746,244261.9399
2008-07-09 09:35:00,79.54,80.28,79.54,80.23,210692.8640568357,46.1572,46.5866,46.1572,46.5576,210692.8641
2008-07-09 09:40:00,80.23,80.28,79.48,79.48,156064.92701290603,46.5576,46.5866,46.1224,46.1224,156064.927
2008-07-09 09:45:00,79.5,79.93,79.38,79.89,198391.1530431264,46.134,46.3835,46.0644,46.3603,198391.153
2008-07-09 09:50:00,79.89,80.28,79.75,80.21,287317.9284218898,46.3603,46.5866,46.2791,46.546,287317.9284
2008-07-09 09:55:00,80.2,80.31,79.78,79.88,228728.42342439268,46.5402,46.6041,46.2965,46.3545,228728.4234
2008-07-09 10:00:00,79.85,80.19,79.85,80.1,299411.1358590956,46.3371,46.5344,46.3371,46.4822,299411.1359
2008-07-09 10:05:00,80.1,80.25,79.9,80.12,202561.2245731973,46.4822,46.5692,46.3661,46.4938,202561.2246
2008-07-09 10:10:00,80.12,80.23,79.63,79.75,144075.971363952,46.4938,46.5576,46.2094,46.2791,144075.9714
2008-07-09 10:15:00,79.75,79.93,79.41,79.8,205688.77822075057,46.2791,46.3835,46.0818,46.3081,205688.7782
2008-07-09 10:20:00,79.79,80.09,79.6,80.05,175143.0042629807,46.3023,46.4764,46.192,46.4532,175143.0043
2008-07-09 10:25:00,80.08,80.29,79.93,80.02,122287.34761933118,46.4706,46.5924,46.3835,46.4358,122287.3476
2008-07-09 10:30:00,80.02,80.15,79.89,80.1,114051.456347441,46.4358,46.5112,46.3603,46.4822,114051.4563
2008-07-09 10:35:00,80.1,80.54,80.08,80.27,348617.979913933,46.4822,46.7375,46.4706,46.5808,348617.9799
2008-07-09 10:40:00,80.29,80.3,80.01,80.15,199120.9155608888,46.5924,46.5983,46.43,46.5112,199120.9156
2008-07-09 10:45:00,80.16,80.24,79.94,80.03,126144.66378464682,46.517,46.5634,46.3893,46.4416,126144.6638
2008-07-09 10:50:00,80.03,80.1,79.99,80.05,151686.35190633152,46.4416,46.4822,46.4184,46.4532,151686.3519
2008-07-09 10:55:00,80.07,80.16,79.92,80.0,147829.03574101586,46.4648,46.517,46.3777,46.4242,147829.0357
2008-07-09 11:00:00,80.02,80.03,79.46,79.62,122287.34761933118,46.4358,46.4416,46.1108,46.2036,122287.3476
2008-07-09 11:05:00,79.62,79.68,79.43,79.61,140531.41056339166,46.2036,46.2385,46.0934,46.1978,140531.4106
2008-07-09 11:10:00,79.61,80.04,79.61,79.82,139593.1444691257,46.1978,46.4474,46.1978,46.3197,139593.1445
2008-07-09 11:15:00,79.82,79.88,79.61,79.62,98726.4434744302,46.3197,46.3545,46.1978,46.2036,98726.4435
2008-07-09 11:20:00,79.61,79.63,79.36,79.48,138759.13016311152,46.1978,46.2094,46.0528,46.1224,138759.1302
2008-07-09 11:25:00,79.48,79.53,78.91,78.91,106649.57938156504,46.1224,46.1514,45.7916,45.7916,106649.5794
2008-07-09 11:30:00,78.91,79.15,78.78,79.15,140322.90698688812,45.7916,45.9309,45.7162,45.9309,140322.907
2008-07-09 11:35:00,79.15,79.27,78.95,79.0,92784.09154407908,45.9309,46.0005,45.8148,45.8439,92784.0915
2008-07-09 11:40:00,78.97,79.34,78.71,79.29,97266.91843890536,45.8265,46.0412,45.6756,46.0121,97266.9184
2008-07-09 11:45:00,79.29,79.53,79.23,79.52,94869.12730911456,46.0121,46.1514,45.9773,46.1456,94869.1273
2008-07-09 11:50:00,79.52,80.09,79.38,79.86,158775.47350745217,46.1456,46.4764,46.0644,46.3429,158775.4735
2008-07-09 11:55:00,79.85,79.97,79.49,79.6,69744.44634043696,46.3371,46.4068,46.1282,46.192,69744.4463
2008-07-09 12:00:00,79.57,79.64,79.35,79.53,64740.36050435181,46.1746,46.2153,46.047,46.1514,64740.3605
2008-07-09 12:05:00,79.54,79.75,79.41,79.67,67972.1659401568,46.1572,46.2791,46.0818,46.2327,67972.1659
2008-07-09 12:10:00,79.71,79.93,79.35,79.35,84443.94848393713,46.2559,46.3835,46.047,46.047,84443.9485
2008-07-09 12:15:00,79.35,79.49,79.21,79.34,71516.72674071713,46.047,46.1282,45.9657,46.0412,71516.7267
2008-07-09 12:20:00,79.34,79.55,79.14,79.16,80690.88410687326,46.0412,46.163,45.9251,45.9367,80690.8841
2008-07-09 12:25:00,79.14,79.31,79.06,79.29,107066.58653457214,45.9251,46.0238,45.8787,46.0121,107066.5865
2008-07-09 12:30:00,79.26,79.52,79.25,79.43,48477.08153707502,45.9947,46.1456,45.9889,46.0934,48477.0815
2008-07-09 12:35:00,79.41,79.58,79.32,79.38,68389.1730931639,46.0818,46.1804,46.0296,46.0644,68389.1731
2008-07-09 12:40:00,79.41,79.53,79.18,79.53,56712.97280896518,46.0818,46.1514,45.9483,46.1514,56712.9728
2008-07-09 12:45:00,79.53,79.53,79.27,79.33,77042.07151806116,46.1514,46.1514,46.0005,46.0354,77042.0715
2008-07-09 12:50:00,79.32,79.67,79.32,79.64,79439.86264785197,46.0296,46.2327,46.0296,46.2153,79439.8626
2008-07-09 12:55:00,79.62,79.65,79.42,79.45,64010.59798658938,46.2036,46.2211,46.0876,46.105,64010.598
2008-07-09 13:00:00,79.47,79.51,79.16,79.19,96015.89697988408,46.1166,46.1398,45.9367,45.9541,96015.897
2008-07-09 13:05:00,79.19,79.38,79.14,79.18,64948.86408085536,45.9541,46.0644,45.9251,45.9483,64948.8641
2008-07-09 13:10:00,79.18,79.61,79.18,79.59,83297.17881316761,45.9483,46.1978,45.9483,46.1862,83297.1788
2008-07-09 13:15:00,79.55,79.61,79.38,79.57,108213.35620534164,46.163,46.1978,46.0644,46.1746,108213.3562
2008-07-09 13:20:00,79.57,79.67,79.41,79.45,51813.1387611318,46.1746,46.2327,46.0818,46.105,51813.1388
2008-07-09 13:25:00,79.45,79.47,79.33,79.41,76937.81972980939,46.105,46.1166,46.0354,46.0818,76937.8197
2008-07-09 13:30:00,79.4,79.48,79.23,79.42,64948.86408085536,46.076,46.1224,45.9773,46.0876,64948.8641
2008-07-09 13:35:00,79.42,79.46,79.34,79.41,91324.56650855424,46.0876,46.1108,46.0412,46.0818,91324.5665
2008-07-09 13:40:00,79.41,79.61,79.38,79.57,119055.54218352618,46.0818,46.1978,46.0644,46.1746,119055.5422
2008-07-09 13:45:00,79.58,79.59,79.49,79.53,50145.110149103406,46.1804,46.1862,46.1282,46.1514,50145.1101
2008-07-09 13:50:00,79.53,79.55,79.34,79.46,58276.7496327418,46.1514,46.163,46.0412,46.1108,58276.7496
2008-07-09 13:55:00,79.42,79.5,79.1,79.15,82775.91987190874,46.0876,46.134,45.9019,45.9309,82775.9199
2008-07-09 14:00:00,79.14,79.3,79.0,79.25,64636.108716100025,45.9251,46.018,45.8439,45.9889,64636.1087
2008-07-09 14:05:00,79.25,79.32,78.99,79.06,117283.26178324602,45.9889,46.0296,45.8381,45.8787,117283.2618
2008-07-09 14:10:00,79.06,79.14,78.85,78.91,94035.11300310036,45.8787,45.9251,45.7568,45.7916,94035.113
2008-07-09 14:15:00,78.93,79.04,78.62,78.66,94660.623732611,45.8032,45.8671,45.6233,45.6466,94660.6237
2008-07-09 14:20:00,78.66,78.92,78.56,78.91,131774.26035024264,45.6466,45.7974,45.5885,45.7916,131774.2604
2008-07-09 14:25:00,78.89,78.97,78.74,78.87,71308.22316421357,45.78,45.8265,45.693,45.7684,71308.2232
2008-07-09 14:30:00,78.86,78.91,78.58,78.58,89969.29326128117,45.7626,45.7916,45.6001,45.6001,89969.2933
2008-07-09 14:35:00,78.58,78.66,78.44,78.49,78918.6037065931,45.6001,45.6466,45.5189,45.5479,78918.6037
2008-07-09 14:40:00,78.46,78.72,78.2,78.2,84235.44490743359,45.5305,45.6814,45.3796,45.3796,84235.4449
2008-07-09 14:45:00,78.2,78.54,78.2,78.43,88822.52359051166,45.3796,45.5769,45.3796,45.5131,88822.5236
2008-07-09 14:50:00,78.45,78.46,77.89,78.0,100707.22745121393,45.5247,45.5305,45.1997,45.2636,100707.2275
2008-07-09 14:55:00,78.0,78.25,77.99,78.1,89656.53789652584,45.2636,45.4086,45.2578,45.3216,89656.5379
2008-07-09 15:00:00,78.1,78.31,77.96,78.31,115510.98138296584,45.3216,45.4435,45.2403,45.4435,115510.9814
2008-07-09 15:05:00,78.31,78.41,78.04,78.05,128229.69954968232,45.4435,45.5015,45.2868,45.2926,128229.6995
2008-07-09 15:10:00,78.04,78.5,78.04,78.47,113008.93846492328,45.2868,45.5537,45.2868,45.5363,113008.9385
2008-07-09 15:15:00,78.44,78.61,78.35,78.43,113738.7009826857,45.5189,45.6175,45.4667,45.5131,113738.701
2008-07-09 15:20:00,78.43,78.71,78.43,78.6,96849.91128589828,45.5131,45.6756,45.5131,45.6117,96849.9113
2008-07-09 15:25:00,78.61,78.71,78.33,78.5,74852.7839647739,45.6175,45.6756,45.4551,45.5537,74852.784
2008-07-09 15:30:00,78.5,78.66,78.5,78.57,73289.00714099729,45.5537,45.6466,45.5537,45.5943,73289.0071
2008-07-09 15:35:00,78.56,78.65,78.35,78.39,112174.92415890908,45.5885,45.6408,45.4667,45.4899,112174.9242
2008-07-09 15:40:00,78.39,78.39,77.69,77.71,186610.70097067588,45.4899,45.4899,45.0837,45.0953,186610.701
2008-07-09 15:45:00,77.71,77.94,77.57,77.63,191197.779653754,45.0953,45.2287,45.014,45.0488,191197.7797
2008-07-09 15:50:00,77.63,77.96,77.63,77.87,202144.21742019025,45.0488,45.2403,45.0488,45.1881,202144.2174
2008-07-09 15:55:00,77.87,77.87,77.6,77.62,334231.23313518823,45.1881,45.1881,45.0314,45.043,334231.2331
2008-07-10 09:30:00,77.83,79.29,77.83,79.24,238840.8468848148,45.1649,46.0121,45.1649,45.9831,238840.8469
2008-07-10 09:35:00,79.22,79.48,78.91,78.94,176498.27751025377,45.9715,46.1224,45.7916,45.809,176498.2775
2008-07-10 09:40:00,78.94,79.03,78.36,78.68,182440.6294406049,45.809,45.8613,45.4725,45.6582,182440.6294
2008-07-10 09:45:00,78.68,78.69,78.18,78.5,167741.12729710474,45.6582,45.664,45.368,45.5537,167741.1273
2008-07-10 09:50:00,78.5,78.56,78.01,78.11,197974.14589011928,45.5537,45.5885,45.2694,45.3274,197974.1459
2008-07-10 09:55:00,78.12,78.17,77.58,77.75,166490.10583808346,45.3332,45.3622,45.0198,45.1185,166490.1058
2008-07-10 10:00:00,77.77,78.02,77.76,77.83,90699.0557790436,45.1301,45.2752,45.1243,45.1649,90699.0558
2008-07-10 10:05:00,77.83,77.84,77.48,77.48,131670.00856199086,45.1649,45.1707,44.9618,44.9618,131670.0086
2008-07-10 10:10:00,77.48,77.74,77.26,77.35,122495.85119583474,44.9618,45.1127,44.8341,44.8864,122495.8512
2008-07-10 10:15:00,77.35,77.38,76.91,77.25,129584.97279695538,44.8864,44.9038,44.631,44.8283,129584.9728
2008-07-10 10:20:00,77.23,77.78,77.13,77.64,141886.68381066475,44.8167,45.1359,44.7587,45.0546,141886.6838
2008-07-10 10:25:00,77.61,78.26,77.5,78.14,157941.45920143797,45.0372,45.4144,44.9734,45.3448,157941.4592
2008-07-10 10:30:00,78.13,78.37,78.06,78.23,100394.4720864586,45.339,45.4783,45.2984,45.397,100394.4721
2008-07-10 10:35:00,78.24,78.67,78.2,78.32,188382.98137095603,45.4028,45.6524,45.3796,45.4493,188382.9814
2008-07-10 10:40:00,78.34,79.03,78.33,78.85,113634.44919443392,45.4609,45.8613,45.4551,45.7568,113634.4492
2008-07-10 10:45:00,78.87,79.23,78.8,79.2,145326.9928229733,45.7684,45.9773,45.7278,45.9599,145326.9928
2008-07-10 10:50:00,79.2,79.37,79.05,79.26,104043.28467527068,45.9599,46.0586,45.8729,45.9947,104043.2847
2008-07-10 10:55:00,79.27,79.52,79.19,79.37,120827.82258380634,46.0005,46.1456,45.9541,46.0586,120827.8226
2008-07-10 11:00:00,79.36,79.45,78.83,79.42,197557.13873711217,46.0528,46.105,45.7452,46.0876,197557.1387
2008-07-10 11:05:00,79.43,79.43,79.08,79.14,130210.48352646602,46.0934,46.0934,45.8903,45.9251,130210.4835
2008-07-10 11:10:00,79.14,79.29,78.96,79.02,141990.93559891652,45.9251,46.0121,45.8206,45.8555,141990.9356
2008-07-10 11:15:00,79.02,79.08,78.77,78.94,76937.81972980939,45.8555,45.8903,45.7104,45.809,76937.8197
2008-07-10 11:20:00,78.96,79.42,78.92,79.39,98726.4434744302,45.8206,46.0876,45.7974,46.0702,98726.4435
2008-07-10 11:25:00,79.4,79.46,79.07,79.29,85382.2145782031,46.076,46.1108,45.8845,46.0121,85382.2146
2008-07-10 11:30:00,79.28,79.64,79.26,79.51,96745.6594976465,46.0063,46.2153,45.9947,46.1398,96745.6595
2008-07-10 11:35:00,79.53,79.69,79.51,79.69,132295.51929150152,46.1514,46.2443,46.1398,46.2443,132295.5193
2008-07-10 11:40:00,79.69,79.74,79.58,79.62,131253.00140898378,46.2443,46.2733,46.1804,46.2036,131253.0014
2008-07-10 11:45:00,79.62,79.66,79.43,79.46,93930.86121484858,46.2036,46.2269,46.0934,46.1108,93930.8612
2008-07-10 11:50:00,79.47,79.57,79.32,79.32,64844.612292603575,46.1166,46.1746,46.0296,46.0296,64844.6123
2008-07-10 11:55:00,79.32,79.32,78.86,79.19,100707.22745121393,46.0296,46.0296,45.7626,45.9541,100707.2275
2008-07-10 12:00:00,79.18,79.61,79.1,79.38,98726.4434744302,45.9483,46.1978,45.9019,46.0644,98726.4435
2008-07-10 12:05:00,79.38,79.61,79.32,79.41,81420.64662463569,46.0644,46.1978,46.0296,46.0818,81420.6466
2008-07-10 12:10:00,79.42,79.5,79.26,79.33,68597.67666966745,46.0876,46.134,45.9947,46.0354,68597.6767
2008-07-10 12:15:00,79.33,79.52,79.27,79.36,55253.44777344035,46.0354,46.1456,46.0005,46.0528,55253.4478
2008-07-10 12:20:00,79.37,79.59,79.28,79.56,115406.72959471408,46.0586,46.1862,46.0063,46.1688,115406.7296
2008-07-10 12:25:00,79.54,79.62,79.01,79.01,83714.18596617471,46.1572,46.2036,45.8497,45.8497,83714.186
2008-07-10 12:30:00,79.01,79.24,78.91,79.17,57859.74247973471,45.8497,45.9831,45.7916,45.9425,57859.7425
2008-07-10 12:35:00,79.16,79.46,79.16,79.35,49415.34763134099,45.9367,46.1108,45.9367,46.047,49415.3476
2008-07-10 12:40:00,79.33,79.51,79.28,79.3,54940.69240868503,46.0354,46.1398,46.0063,46.018,54940.6924
2008-07-10 12:45:00,79.3,79.34,78.84,78.85,55878.95850295099,46.018,46.0412,45.751,45.7568,55878.9585
2008-07-10 12:50:00,78.87,79.0,78.7,78.93,84026.94133093003,45.7684,45.8439,45.6698,45.8032,84026.9413
2008-07-10 12:55:00,78.97,79.14,78.93,79.01,55878.95850295099,45.8265,45.9251,45.8032,45.8497,55878.9585
2008-07-10 13:00:00,79.01,79.12,78.89,79.04,56712.97280896518,45.8497,45.9135,45.78,45.8671,56712.9728
2008-07-10 13:05:00,79.06,79.33,79.01,79.23,50457.865513858735,45.8787,46.0354,45.8497,45.9773,50457.8655
2008-07-10 13:10:00,79.23,79.38,79.19,79.38,52647.15306714599,45.9773,46.0644,45.9541,46.0644,52647.1531
2008-07-10 13:15:00,79.36,79.59,79.26,79.49,36905.13304112808,46.0528,46.1862,45.9947,46.1282,36905.133
2008-07-10 13:20:00,79.5,79.57,79.41,79.49,42743.23318322744,46.134,46.1746,46.0818,46.1282,42743.2332
2008-07-10 13:25:00,79.49,79.58,79.35,79.5,48164.3261723197,46.1282,46.1804,46.047,46.134,48164.3262
2008-07-10 13:30:00,79.5,79.69,79.3,79.65,62968.08010407164,46.134,46.2443,46.018,46.2211,62968.0801
2008-07-10 13:35:00,79.66,79.74,79.46,79.61,62134.06579805745,46.2269,46.2733,46.1108,46.1978,62134.0658
2008-07-10 13:40:00,79.61,79.74,79.43,79.65,59632.02288001486,46.1978,46.2733,46.0934,46.2211,59632.0229
2008-07-10 13:45:00,79.63,79.82,79.63,79.78,59736.27466826664,46.2094,46.3197,46.2094,46.2965,59736.2747
2008-07-10 13:50:00,79.8,80.02,79.71,79.87,100915.73102771748,46.3081,46.4358,46.2559,46.3487,100915.731
2008-07-10 13:55:00,79.9,80.04,79.55,79.57,143658.9642109449,46.3661,46.4474,46.163,46.1746,143658.9642
2008-07-10 14:00:00,79.57,79.65,79.41,79.46,99873.21314519973,46.1746,46.2211,46.0818,46.1108,99873.2131
2008-07-10 14:05:00,79.48,79.73,79.44,79.62,83922.68954267826,46.1224,46.2675,46.0992,46.2036,83922.6895
2008-07-10 14:10:00,79.61,79.67,79.25,79.35,65574.37481036599,46.1978,46.2327,45.9889,46.047,65574.3748
2008-07-10 14:15:00,79.38,79.7,79.35,79.67,72454.9928349831,46.0644,46.2501,46.047,46.2327,72454.9928
2008-07-10 14:20:00,79.68,79.84,79.56,79.84,114051.456347441,46.2385,46.3313,46.1688,46.3313,114051.4563
2008-07-10 14:25:00,79.8,79.92,79.73,79.92,184004.4062643816,46.3081,46.3777,46.2675,46.3777,184004.4063
2008-07-10 14:30:00,79.91,79.96,79.41,79.51,148767.30183528183,46.3719,46.4009,46.0818,46.1398,148767.3018
2008-07-10 14:35:00,79.55,79.79,79.51,79.78,109360.12587611118,46.163,46.3023,46.1398,46.2965,109360.1259
2008-07-10 14:40:00,79.77,79.9,79.25,79.28,100394.4720864586,46.2907,46.3661,45.9889,46.0063,100394.4721
2008-07-10 14:45:00,79.25,79.29,79.05,79.06,157003.193107172,45.9889,46.0121,45.8729,45.8787,157003.1931
2008-07-10 14:50:00,79.08,79.15,78.75,79.08,133338.03717401926,45.8903,45.9309,45.6988,45.8903,133338.0372
2008-07-10 14:55:00,79.06,79.15,78.61,78.63,201414.45490242785,45.8787,45.9309,45.6175,45.6291,201414.4549
2008-07-10 15:00:00,78.64,79.06,78.52,78.86,186819.20454717943,45.635,45.8787,45.5653,45.7626,186819.2045
2008-07-10 15:05:00,78.85,79.33,78.82,79.16,219658.5178464883,45.7568,46.0354,45.7394,45.9367,219658.5178
2008-07-10 15:10:00,79.15,79.5,79.05,79.4,205584.5264324988,45.9309,46.134,45.8729,46.076,205584.5264
2008-07-10 15:15:00,79.37,79.42,79.03,79.12,162424.28609626426,46.0586,46.0876,45.8613,45.9135,162424.2861
2008-07-10 15:20:00,79.12,79.59,79.09,79.51,203707.99424396685,45.9135,46.1862,45.8961,46.1398,203707.9942
2008-07-10 15:25:00,79.51,79.7,79.49,79.63,150226.8268708067,46.1398,46.2501,46.1282,46.2094,150226.8269
2008-07-10 15:30:00,79.59,79.72,79.2,79.26,220596.78394075428,46.1862,46.2617,45.9599,45.9947,220596.7839
2008-07-10 15:35:00,79.26,79.62,79.04,79.53,152416.11442409395,45.9947,46.2036,45.8671,46.1514,152416.1144
2008-07-10 15:40:00,79.54,79.86,79.5,79.78,207669.56219753428,46.1572,46.3429,46.134,46.2965,207669.5622
2008-07-10 15:45:00,79.77,80.09,79.69,80.06,264278.2832182477,46.2907,46.4764,46.2443,46.459,264278.2832
2008-07-10 15:50:00,80.04,80.09,79.83,80.08,301600.4234123829,46.4474,46.4764,46.3255,46.4706,301600.4234
2008-07-10 15:55:00,80.08,80.33,79.88,80.26,385731.6165315647,46.4706,46.6157,46.3545,46.575,385731.6165
2008-07-11 09:30:00,80.86,81.82,80.38,81.8,251872.32041628656,46.9232,47.4803,46.6447,47.4687,251872.3204
2008-07-11 09:35:00,81.8,81.86,81.42,81.72,223515.834011804,47.4687,47.5035,47.2482,47.4223,223515.834
2008-07-11 09:40:00,81.68,82.23,81.52,82.02,229458.1859421551,47.3991,47.7182,47.3062,47.5964,229458.1859
2008-07-11 09:45:00,82.01,82.53,82.0,82.44,308689.5450135035,47.5906,47.8923,47.5848,47.8401,308689.545
2008-07-11 09:50:00,82.48,82.52,81.96,82.42,214967.18737515848,47.8633,47.8865,47.5616,47.8285,214967.1874
2008-07-11 09:55:00,82.4,82.43,81.97,81.98,230813.45918942816,47.8169,47.8343,47.5674,47.5732,230813.4592
2008-07-11 10:00:00,81.97,82.21,81.86,81.96,183691.6508996262,47.5674,47.7066,47.5035,47.5616,183691.6509
2008-07-11 10:05:00,81.96,82.18,81.72,81.93,101541.24175722813,47.5616,47.6892,47.4223,47.5441,101541.2418
2008-07-11 10:10:00,81.93,82.21,81.81,82.09,211735.38193935348,47.5441,47.7066,47.4745,47.637,211735.3819
2008-07-11 10:15:00,82.11,82.49,82.05,82.12,158566.9699309486,47.6486,47.8691,47.6138,47.6544,158566.9699
2008-07-11 10:20:00,82.11,82.14,81.85,82.04,129480.7210087036,47.6486,47.666,47.4977,47.608,129480.721
2008-07-11 10:25:00,82.12,82.28,81.1,81.26,207252.5550445272,47.6544,47.7473,47.0625,47.1553,207252.555
2008-07-11 10:30:00,81.26,81.64,81.05,81.61,140844.165928147,47.1553,47.3759,47.0335,47.3584,140844.1659
2008-07-11 10:35:00,81.61,81.75,81.26,81.56,120619.3190073028,47.3584,47.4397,47.1553,47.3294,120619.319
2008-07-11 10:40:00,81.56,81.63,81.19,81.43,137612.360492342,47.3294,47.3701,47.1147,47.254,137612.3605
2008-07-11 10:45:00,81.43,81.85,81.43,81.6,118117.2760892602,47.254,47.4977,47.254,47.3526,118117.2761
2008-07-11 10:50:00,81.65,81.89,81.33,81.51,142303.69096367183,47.3817,47.5209,47.196,47.3004,142303.691
2008-07-11 10:55:00,81.52,81.86,81.41,81.59,119368.29754828152,47.3062,47.5035,47.2424,47.3468,119368.2975
2008-07-11 11:00:00,81.6,81.73,81.29,81.53,86633.23603722439,47.3526,47.4281,47.1728,47.312,86633.236
2008-07-11 11:05:00,81.55,81.78,81.5,81.59,57442.735326727605,47.3236,47.4571,47.2946,47.3468,57442.7353
2008-07-11 11:10:00,81.61,81.77,81.56,81.64,91637.32187330956,47.3584,47.4513,47.3294,47.3759,91637.3219
2008-07-11 11:15:00,81.64,81.79,81.27,81.31,95390.38625037344,47.3759,47.4629,47.1611,47.1844,95390.3863
2008-07-11 11:20:00,81.29,81.32,80.67,80.79,129793.47637345892,47.1728,47.1902,46.813,46.8826,129793.4764
2008-07-11 11:25:00,80.78,81.04,80.62,80.92,76520.81257680229,46.8768,47.0277,46.7839,46.958,76520.8126
2008-07-11 11:30:00,80.92,80.93,80.53,80.55,122495.85119583474,46.958,46.9638,46.7317,46.7433,122495.8512
2008-07-11 11:35:00,80.55,80.61,80.19,80.2,217260.7267166975,46.7433,46.7781,46.5344,46.5402,217260.7267
2008-07-11 11:40:00,80.19,80.32,80.06,80.2,232794.24316621188,46.5344,46.6099,46.459,46.5402,232794.2432
2008-07-11 11:45:00,80.22,80.37,80.1,80.35,158879.72529570395,46.5518,46.6389,46.4822,46.6273,158879.7253
2008-07-11 11:50:00,80.36,81.16,80.36,81.09,82671.66808365697,46.6331,47.0973,46.6331,47.0567,82671.6681
2008-07-11 11:55:00,81.1,81.25,80.75,80.84,108109.10441708988,47.0625,47.1495,46.8594,46.9116,108109.1044
2008-07-11 12:00:00,80.88,80.88,80.58,80.63,112279.17594716084,46.9348,46.9348,46.7607,46.7898,112279.1759
2008-07-11 12:05:00,80.64,80.79,80.45,80.6,77980.33761232713,46.7956,46.8826,46.6853,46.7723,77980.3376
2008-07-11 12:10:00,80.59,80.74,80.34,80.73,59110.76393875599,46.7665,46.8536,46.6215,46.8478,59110.7639
2008-07-11 12:15:00,80.73,80.79,80.54,80.59,38990.168806163565,46.8478,46.8826,46.7375,46.7665,38990.1688
2008-07-11 12:20:00,80.59,80.65,80.42,80.42,64323.353351344704,46.7665,46.8014,46.6679,46.6679,64323.3534
2008-07-11 12:25:00,80.45,80.45,79.88,80.22,73497.51071750085,46.6853,46.6853,46.3545,46.5518,73497.5107
2008-07-11 12:30:00,80.2,80.33,80.06,80.18,43577.24748924163,46.5402,46.6157,46.459,46.5286,43577.2475
2008-07-11 12:35:00,80.21,80.41,80.0,80.05,41596.46351245792,46.546,46.6621,46.4242,46.4532,41596.4635
2008-07-11 12:40:00,80.05,80.34,80.01,80.23,68806.180246171,46.4532,46.6215,46.43,46.5576,68806.1802
2008-07-11 12:45:00,80.23,80.23,79.75,79.77,57651.23890323116,46.5576,46.5576,46.2791,46.2907,57651.2389
2008-07-11 12:50:00,79.76,80.04,79.73,79.85,50145.110149103406,46.2849,46.4474,46.2675,46.3371,50145.1101
2008-07-11 12:55:00,79.9,80.31,79.84,80.27,50874.87266686583,46.3661,46.6041,46.3313,46.5808,50874.8727
2008-07-11 13:00:00,80.27,80.27,79.9,80.19,34924.34906434437,46.5808,46.5808,46.3661,46.5344,34924.3491
2008-07-11 13:05:00,80.19,80.27,79.96,80.07,38051.9027118976,46.5344,46.5808,46.4009,46.4648,38051.9027
2008-07-11 13:10:00,80.07,80.29,79.86,80.09,30024.51501651098,46.4648,46.5924,46.3429,46.4764,30024.515
2008-07-11 13:15:00,80.09,80.52,80.06,80.39,175038.75247472894,46.4764,46.7259,46.459,46.6505,175038.7525
2008-07-11 13:20:00,80.43,80.52,80.14,80.43,55461.9513499439,46.6737,46.7259,46.5054,46.6737,55461.9513
2008-07-11 13:25:00,80.42,80.52,79.91,79.97,50249.36193735519,46.6679,46.7259,46.3719,46.4068,50249.3619
2008-07-11 13:30:00,79.95,80.42,79.92,80.25,55044.9441969368,46.3951,46.6679,46.3777,46.5692,55044.9442
2008-07-11 13:35:00,80.22,80.57,80.16,80.57,65261.61944561068,46.5518,46.7549,46.517,46.7549,65261.6194
2008-07-11 13:40:00,80.6,80.76,80.28,80.3,94660.623732611,46.7723,46.8652,46.5866,46.5983,94660.6237
2008-07-11 13:45:00,80.3,80.78,80.26,80.59,75374.04290603277,46.5983,46.8768,46.575,46.7665,75374.0429
2008-07-11 13:50:00,80.59,80.71,80.41,80.48,37426.39198238695,46.7665,46.8362,46.6621,46.7027,37426.392
2008-07-11 13:55:00,80.48,80.85,80.45,80.5,50666.36909036228,46.7027,46.9174,46.6853,46.7143,50666.3691
2008-07-11 14:00:00,80.51,80.97,80.46,80.91,52334.39770239067,46.7201,46.9871,46.6911,46.9522,52334.3977
2008-07-11 14:05:00,80.89,80.93,80.45,80.53,102688.01142799764,46.9406,46.9638,46.6853,46.7317,102688.0114
2008-07-11 14:10:00,80.48,80.81,80.46,80.69,91637.32187330956,46.7027,46.8942,46.6911,46.8246,91637.3219
2008-07-11 14:15:00,80.72,80.79,80.31,80.34,184317.16162913688,46.842,46.8826,46.6041,46.6215,184317.1616
2008-07-11 14:20:00,80.36,80.36,79.95,80.11,201518.7066906796,46.6331,46.6331,46.3951,46.488,201518.7067
2008-07-11 14:25:00,80.14,80.33,79.94,79.98,104773.04719303313,46.5054,46.6157,46.3893,46.4126,104773.0472
2008-07-11 14:30:00,79.99,80.18,79.8,79.8,57442.735326727605,46.4184,46.5286,46.3081,46.3081,57442.7353
2008-07-11 14:35:00,79.8,80.24,79.74,80.1,65887.13017512132,46.3081,46.5634,46.2733,46.4822,65887.1302
2008-07-11 14:40:00,80.09,80.24,80.05,80.21,41804.96708896147,46.4764,46.5634,46.4532,46.546,41804.9671
2008-07-11 14:45:00,80.27,80.7,80.1,80.7,83922.68954267826,46.5808,46.8304,46.4822,46.8304,83922.6895
2008-07-11 14:50:00,80.72,80.99,80.27,80.56,110298.39197037714,46.842,46.9987,46.5808,46.7491,110298.392
2008-07-11 14:55:00,80.58,81.14,80.45,81.08,88092.76107274923,46.7607,47.0857,46.6853,47.0509,88092.7611
2008-07-11 15:00:00,81.13,81.78,80.79,81.65,201414.45490242785,47.0799,47.4571,46.8826,47.3817,201414.4549
2008-07-11 15:05:00,81.65,81.66,80.62,81.45,184525.6652056404,47.3817,47.3875,46.7839,47.2656,184525.6652
2008-07-11 15:10:00,81.49,81.69,80.77,80.89,162111.53073150894,47.2888,47.4049,46.871,46.9406,162111.5307
2008-07-11 15:15:00,80.9,81.09,80.79,80.79,71308.22316421357,46.9464,47.0567,46.8826,46.8826,71308.2232
2008-07-11 15:20:00,80.79,81.11,80.39,80.43,127499.9370319199,46.8826,47.0683,46.6505,46.6737,127499.937
2008-07-11 15:25:00,80.39,80.75,80.33,80.58,90282.04862603649,46.6505,46.8594,46.6157,46.7607,90282.0486
2008-07-11 15:30:00,80.58,80.69,80.19,80.33,97683.92559191246,46.7607,46.8246,46.5344,46.6157,97683.9256
2008-07-11 15:35:00,80.33,80.78,80.24,80.37,98100.93274491956,46.6157,46.8768,46.5634,46.6389,98100.9327
2008-07-11 15:40:00,80.38,80.5,80.06,80.25,140218.65519863635,46.6447,46.7143,46.459,46.5692,140218.6552
2008-07-11 15:45:00,80.27,80.61,80.22,80.4,78084.5894005789,46.5808,46.7781,46.5518,46.6563,78084.5894
2008-07-11 15:50:00,80.45,81.01,80.45,80.75,140948.41771639878,46.6853,47.0103,46.6853,46.8594,140948.4177
2008-07-11 15:55:00,80.75,80.96,80.6,80.74,235087.7825077509,46.8594,46.9813,46.7723,46.8536,235087.7825
2008-07-14 09:30:00,80.7,81.76,80.7,81.02,110715.39912338424,46.8304,47.4455,46.8304,47.0161,110715.3991
2008-07-14 09:35:00,81.01,81.47,81.0,81.19,121557.58510156877,47.0103,47.2772,47.0045,47.1147,121557.5851
2008-07-14 09:40:00,81.18,81.21,80.37,80.57,146682.26607024635,47.1089,47.1263,46.6389,46.7549,146682.2661
2008-07-14 09:45:00,80.63,80.86,80.43,80.79,138446.37479835618,46.7898,46.9232,46.6737,46.8826,138446.3748
2008-07-14 09:50:00,80.8,81.32,80.65,81.2,174830.2488982254,46.8884,47.1902,46.8014,47.1205,174830.2489
2008-07-14 09:55:00,81.2,81.47,81.07,81.27,149392.8125647925,47.1205,47.2772,47.0451,47.1611,149392.8126
2008-07-14 10:00:00,81.23,82.02,81.05,81.93,133859.29611527812,47.1379,47.5964,47.0335,47.5441,133859.2961
2008-07-14 10:05:00,81.94,82.18,81.55,82.04,130731.7424677249,47.5499,47.6892,47.3236,47.608,130731.7425
2008-07-14 10:10:00,82.03,82.23,81.64,81.75,118430.03145401554,47.6022,47.7182,47.3759,47.4397,118430.0315
2008-07-14 10:15:00,81.75,82.17,81.73,82.15,79439.86264785197,47.4397,47.6834,47.4281,47.6718,79439.8626
2008-07-14 10:20:00,82.12,82.15,81.78,82.11,75686.7982707881,47.6544,47.6718,47.4571,47.6486,75686.7983
2008-07-14 10:25:00,82.13,82.17,81.66,82.06,53689.67094966373,47.6602,47.6834,47.3875,47.6196,53689.6709
2008-07-14 10:30:00,82.06,82.17,81.6,82.11,75061.28754127744,47.6196,47.6834,47.3526,47.6486,75061.2875
2008-07-14 10:35:00,82.11,82.21,81.83,81.94,84443.94848393713,47.6486,47.7066,47.4861,47.5499,84443.9485
2008-07-14 10:40:00,81.92,82.01,81.44,81.45,111966.42058240554,47.5383,47.5906,47.2598,47.2656,111966.4206
2008-07-14 10:45:00,81.44,81.59,81.06,81.09,113321.6938296786,47.2598,47.3468,47.0393,47.0567,113321.6938
2008-07-14 10:50:00,81.1,81.23,80.8,81.18,122912.85834884182,47.0625,47.1379,46.8884,47.1089,122912.8583
2008-07-14 10:55:00,81.17,81.22,80.92,80.97,111236.65806464312,47.1031,47.1321,46.958,46.9871,111236.6581
2008-07-14 11:00:00,80.95,81.02,80.77,80.96,89552.28610827407,46.9754,47.0161,46.871,46.9813,89552.2861
2008-07-14 11:05:00,80.97,81.05,80.82,81.03,63489.33904533051,46.9871,47.0335,46.9,47.0219,63489.339
2008-07-14 11:10:00,81.0,81.0,80.42,80.42,90386.30041428829,47.0045,47.0045,46.6679,46.6679,90386.3004
2008-07-14 11:15:00,80.46,80.73,80.41,80.53,69535.94276393342,46.6911,46.8478,46.6621,46.7317,69535.9428
2008-07-14 11:20:00,80.54,80.72,80.39,80.54,60778.79255078438,46.7375,46.842,46.6505,46.7375,60778.7926
2008-07-14 11:25:00,80.54,80.64,80.22,80.29,60778.79255078438,46.7375,46.7956,46.5518,46.5924,60778.7926
2008-07-14 11:30:00,80.29,80.47,80.09,80.14,117387.5135714978,46.5924,46.6969,46.4764,46.5054,117387.5136
2008-07-14 11:35:00,80.14,80.19,80.0,80.05,73497.51071750085,46.5054,46.5344,46.4242,46.4532,73497.5107
2008-07-14 11:40:00,80.05,80.39,79.97,80.39,53168.41200840486,46.4532,46.6505,46.4068,46.6505,53168.412
2008-07-14 11:45:00,80.37,80.49,80.21,80.49,74540.02860001857,46.6389,46.7085,46.546,46.7085,74540.0286
2008-07-14 11:50:00,80.48,80.57,80.11,80.17,47017.55650155018,46.7027,46.7549,46.488,46.5228,47017.5565
2008-07-14 11:55:00,80.19,80.27,79.67,80.15,79335.6108596002,46.5344,46.5808,46.2327,46.5112,79335.6109
2008-07-14 12:00:00,80.14,80.42,80.08,80.16,79022.85549484487,46.5054,46.6679,46.4706,46.517,79022.8555
2008-07-14 12:05:00,80.16,80.43,79.92,80.41,77771.83403582359,46.517,46.6737,46.3777,46.6621,77771.834
2008-07-14 12:10:00,80.42,80.42,80.0,80.03,46600.549348543085,46.6679,46.6679,46.4242,46.4416,46600.5493
2008-07-14 12:15:00,80.02,80.54,80.0,80.54,65991.38196337309,46.4358,46.7375,46.4242,46.7375,65991.382
2008-07-14 12:20:00,80.48,80.48,80.11,80.37,35758.363370358566,46.7027,46.7027,46.488,46.6389,35758.3634
2008-07-14 12:25:00,80.37,80.43,80.13,80.19,33569.0758170713,46.6389,46.6737,46.4996,46.5344,33569.0758
2008-07-14 12:30:00,80.16,80.24,80.02,80.21,43681.49927749341,46.517,46.5634,46.4358,46.546,43681.4993
2008-07-14 12:35:00,80.25,80.25,79.98,80.19,26167.19885119533,46.5692,46.5692,46.4126,46.5344,26167.1989
2008-07-14 12:40:00,80.19,80.31,80.09,80.3,26896.96136895776,46.5344,46.6041,46.4764,46.5983,26896.9614
2008-07-14 12:45:00,80.32,80.4,80.18,80.37,23456.652356649203,46.6099,46.6563,46.5286,46.6389,23456.6524
2008-07-14 12:50:00,80.34,80.61,80.34,80.56,32213.80256979824,46.6215,46.7781,46.6215,46.7491,32213.8026
2008-07-14 12:55:00,80.56,80.65,80.36,80.5,37634.8955588905,46.7491,46.8014,46.6331,46.7143,37634.8956
2008-07-14 13:00:00,80.5,80.52,80.29,80.47,51291.87981987293,46.7143,46.7259,46.5924,46.6969,51291.8798
2008-07-14 13:05:00,80.45,80.54,80.34,80.46,38260.40628840114,46.6853,46.7375,46.6215,46.6911,38260.4063
2008-07-14 13:10:00,80.45,80.68,80.35,80.56,58485.25320924535,46.6853,46.8188,46.6273,46.7491,58485.2532
2008-07-14 13:15:00,80.55,80.57,80.32,80.39,31275.53647553227,46.7433,46.7549,46.6099,46.6505,31275.5365
2008-07-14 13:20:00,80.36,80.52,80.11,80.15,49728.10299609631,46.6331,46.7259,46.488,46.5112,49728.103
2008-07-14 13:25:00,80.12,80.32,80.09,80.13,28981.99713399324,46.4938,46.6099,46.4764,46.4996,28981.9971
2008-07-14 13:30:00,80.13,80.24,80.02,80.05,40762.44920644373,46.4996,46.5634,46.4358,46.4532,40762.4492
2008-07-14 13:35:00,80.05,80.2,80.03,80.2,47434.56365455728,46.4532,46.5402,46.4416,46.5402,47434.5637
2008-07-14 13:40:00,80.21,80.27,80.08,80.23,35966.86694686212,46.546,46.5808,46.4706,46.5576,35966.8669
2008-07-14 13:45:00,80.23,80.43,80.09,80.13,51917.39054938357,46.5576,46.6737,46.4764,46.4996,51917.3905
2008-07-14 13:50:00,80.19,80.29,80.09,80.25,43368.743912738086,46.5344,46.5924,46.4764,46.5692,43368.7439
2008-07-14 13:55:00,80.24,80.57,80.19,80.55,52751.40485539776,46.5634,46.7549,46.5344,46.7433,52751.4049
2008-07-14 14:00:00,80.57,80.57,80.29,80.41,36592.37767637276,46.7549,46.7549,46.5924,46.6621,36592.3777
2008-07-14 14:05:00,80.41,80.56,80.34,80.48,61508.5550685468,46.6621,46.7491,46.6215,46.7027,61508.5551
2008-07-14 14:10:00,80.5,80.57,80.34,80.36,42847.484971479214,46.7143,46.7549,46.6215,46.6331,42847.485
2008-07-14 14:15:00,80.35,80.54,80.32,80.52,28773.493557489688,46.6273,46.7375,46.6099,46.7259,28773.4936
2008-07-14 14:20:00,80.53,80.58,80.47,80.51,27418.220310216624,46.7317,46.7607,46.6969,46.7201,27418.2203
2008-07-14 14:25:00,80.49,80.65,80.48,80.57,40032.68668868131,46.7085,46.8014,46.7027,46.7549,40032.6867
2008-07-14 14:30:00,80.63,80.68,80.53,80.65,29086.248922245013,46.7898,46.8188,46.7317,46.8014,29086.2489
2008-07-14 14:35:00,80.65,80.71,80.58,80.67,36696.62946462453,46.8014,46.8362,46.7607,46.813,36696.6295
2008-07-14 14:40:00,80.65,80.69,80.52,80.61,47434.56365455728,46.8014,46.8246,46.7259,46.7781,47434.5637
2008-07-14 14:45:00,80.61,80.65,80.36,80.41,55774.70671469922,46.7781,46.8014,46.6331,46.6621,55774.7067
2008-07-14 14:50:00,80.41,80.47,80.31,80.34,34090.33475833017,46.6621,46.6969,46.6041,46.6215,34090.3348
2008-07-14 14:55:00,80.33,80.5,80.29,80.46,39198.67238266712,46.6157,46.7143,46.5924,46.6911,39198.6724
2008-07-14 15:00:00,80.43,80.47,80.22,80.25,37530.64377063872,46.6737,46.6969,46.5518,46.5692,37530.6438
2008-07-14 15:05:00,80.26,80.28,80.03,80.27,55670.45492644744,46.575,46.5866,46.4416,46.5808,55670.4549
2008-07-14 15:10:00,80.27,80.52,80.27,80.45,40241.19026518486,46.5808,46.7259,46.5808,46.6853,40241.1903
2008-07-14 15:15:00,80.44,80.59,80.3,80.31,59840.52645651841,46.6795,46.7665,46.5983,46.6041,59840.5265
2008-07-14 15:20:00,80.31,80.72,80.23,80.55,87050.24319023149,46.6041,46.842,46.5576,46.7433,87050.2432
2008-07-14 15:25:00,80.55,80.71,80.46,80.59,90594.8039907918,46.7433,46.8362,46.6911,46.7665,90594.804
2008-07-14 15:30:00,80.6,80.95,80.55,80.84,97475.42201540893,46.7723,46.9754,46.7433,46.9116,97475.422
2008-07-14 15:35:00,80.84,81.01,80.71,80.87,89865.0414730294,46.9116,47.0103,46.8362,46.929,89865.0415
2008-07-14 15:40:00,80.87,80.87,80.59,80.77,80586.63231862149,46.929,46.929,46.7665,46.871,80586.6323
2008-07-14 15:45:00,80.78,80.84,80.61,80.79,90282.04862603649,46.8768,46.9116,46.7781,46.8826,90282.0486
2008-07-14 15:50:00,80.79,80.86,80.57,80.64,154084.14303612232,46.8826,46.9232,46.7549,46.7956,154084.143
2008-07-14 15:55:00,80.64,81.15,80.61,80.77,229145.43057739976,46.7956,47.0915,46.7781,46.871,229145.4306
2008-07-15 09:30:00,80.76,81.05,80.14,80.34,129897.72816171072,46.8652,47.0335,46.5054,46.6215,129897.7282
2008-07-15 09:35:00,80.34,80.55,80.09,80.09,115302.47780646232,46.6215,46.7433,46.4764,46.4764,115302.4778
2008-07-15 09:40:00,80.07,80.16,79.79,79.97,94139.36479135214,46.4648,46.517,46.3023,46.4068,94139.3648
2008-07-15 09:45:00,79.97,80.0,79.75,79.89,78188.84118883067,46.4068,46.4242,46.2791,46.3603,78188.8412
2008-07-15 09:50:00,79.9,80.01,79.38,79.41,73914.51787050793,46.3661,46.43,46.0644,46.0818,73914.5179
2008-07-15 09:55:00,79.41,79.87,79.32,79.84,92992.59512058264,46.0818,46.3487,46.0296,46.3313,92992.5951
2008-07-15 10:00:00,79.85,79.86,79.15,79.26,113113.19025317504,46.3371,46.3429,45.9309,45.9947,113113.1903
2008-07-15 10:05:00,79.26,79.26,78.2,78.37,247389.49352146027,45.9947,45.9947,45.3796,45.4783,247389.4935
2008-07-15 10:10:00,78.37,78.43,78.03,78.21,221535.05003502025,45.4783,45.5131,45.281,45.3854,221535.05
2008-07-15 10:15:00,78.22,78.48,77.97,77.99,209337.59080956268,45.3912,45.5421,45.2461,45.2578,209337.5908
2008-07-15 10:20:00,78.01,78.55,77.83,78.54,155543.66807164715,45.2694,45.5827,45.1649,45.5769,155543.6681
2008-07-15 10:25:00,78.57,78.95,78.39,78.47,184108.6580526333,45.5943,45.8148,45.4899,45.5363,184108.6581
2008-07-15 10:30:00,78.44,78.71,78.13,78.33,110611.14733513248,45.5189,45.6756,45.339,45.4551,110611.1473
2008-07-15 10:35:00,78.33,78.44,78.21,78.34,65678.62659861778,45.4551,45.5189,45.3854,45.4609,65678.6266
2008-07-15 10:40:00,78.36,78.5,78.3,78.32,54940.69240868503,45.4725,45.5537,45.4376,45.4493,54940.6924
2008-07-15 10:45:00,78.31,78.45,77.93,78.02,103105.01858100473,45.4435,45.5247,45.2229,45.2752,103105.0186
2008-07-15 10:50:00,78.02,78.06,77.92,78.04,92367.08439107196,45.2752,45.2984,45.2171,45.2868,92367.0844
2008-07-15 10:55:00,77.98,78.3,77.98,78.24,69327.43918742987,45.252,45.4376,45.252,45.4028,69327.4392
2008-07-15 11:00:00,78.25,78.28,77.97,77.98,146056.75534073572,45.4086,45.426,45.2461,45.252,146056.7553
2008-07-15 11:05:00,78.01,78.04,76.9,76.93,305666.24315420206,45.2694,45.2868,44.6252,44.6426,305666.2432
2008-07-15 11:10:00,76.94,77.03,76.59,76.88,323493.29894525546,44.6484,44.7007,44.4453,44.6136,323493.2989
2008-07-15 11:15:00,76.91,77.03,76.34,76.57,159817.99138996992,44.631,44.7007,44.3003,44.4337,159817.9914
2008-07-15 11:20:00,76.58,76.72,76.03,76.07,197765.6423136157,44.4395,44.5208,44.1204,44.1436,197765.6423
2008-07-15 11:25:00,76.09,76.76,76.02,76.72,139697.3962573775,44.1552,44.544,44.1146,44.5208,139697.3963
2008-07-15 11:30:00,76.73,77.04,76.65,76.89,141678.18023416118,44.5266,44.7065,44.4801,44.6194,141678.1802
2008-07-15 11:35:00,76.93,77.19,76.91,77.01,162007.27894325717,44.6426,44.7935,44.631,44.6891,162007.2789
2008-07-15 11:40:00,76.99,77.05,76.79,77.0,123955.37623135957,44.6775,44.7123,44.5614,44.6833,123955.3762
2008-07-15 11:45:00,77.0,77.28,76.85,77.27,141678.18023416118,44.6833,44.8457,44.5962,44.8399,141678.1802
2008-07-15 11:50:00,77.25,77.54,76.89,77.16,118951.2903952744,44.8283,44.9966,44.6194,44.7761,118951.2904
2008-07-15 11:55:00,77.17,77.49,77.09,77.26,116762.00284198717,44.7819,44.9676,44.7355,44.8341,116762.0028
2008-07-15 12:00:00,77.28,77.45,77.09,77.38,78710.10013008954,44.8457,44.9444,44.7355,44.9038,78710.1001
2008-07-15 12:05:00,77.4,77.65,77.3,77.55,75895.30184729164,44.9154,45.0605,44.8573,45.0024,75895.3018
2008-07-15 12:10:00,77.53,77.68,77.47,77.49,110506.8955468807,44.9908,45.0779,44.956,44.9676,110506.8955
2008-07-15 12:15:00,77.48,77.52,77.31,77.39,99664.70956869615,44.9618,44.985,44.8631,44.9096,99664.7096
2008-07-15 12:20:00,77.4,77.74,77.36,77.73,120410.81543079924,44.9154,45.1127,44.8922,45.1069,120410.8154
2008-07-15 12:25:00,77.73,77.83,77.55,77.64,116136.4921124765,45.1069,45.1649,45.0024,45.0546,116136.4921
2008-07-15 12:30:00,77.66,77.86,77.52,77.61,170347.42200339912,45.0663,45.1823,44.985,45.0372,170347.422
2008-07-15 12:35:00,77.61,77.91,77.51,77.76,93409.60227358971,45.0372,45.2113,44.9792,45.1243,93409.6023
2008-07-15 12:40:00,77.76,77.91,77.54,77.57,101124.234604221,45.1243,45.2113,44.9966,45.014,101124.2346
2008-07-15 12:45:00,77.56,77.94,77.54,77.73,57234.231750224055,45.0082,45.2287,44.9966,45.1069,57234.2318
2008-07-15 12:50:00,77.73,77.83,77.36,77.39,81420.64662463569,45.1069,45.1649,44.8922,44.9096,81420.6466
2008-07-15 12:55:00,77.39,77.51,77.22,77.33,61195.79970379148,44.9096,44.9792,44.8109,44.8748,61195.7997
2008-07-15 13:00:00,77.36,77.71,77.26,77.56,95807.39340338053,44.8922,45.0953,44.8341,45.0082,95807.3934
2008-07-15 13:05:00,77.53,77.74,77.42,77.6,81733.401989391,44.9908,45.1127,44.927,45.0314,81733.402
2008-07-15 13:10:00,77.56,77.82,77.54,77.62,73497.51071750085,45.0082,45.1591,44.9966,45.043,73497.5107
2008-07-15 13:15:00,77.65,77.71,77.48,77.62,38468.90986490469,45.0605,45.0953,44.9618,45.043,38468.9099
2008-07-15 13:20:00,77.62,77.79,77.5,77.71,96849.91128589828,45.043,45.1417,44.9734,45.0953,96849.9113
2008-07-15 13:25:00,77.73,77.79,77.54,77.79,77459.07867106826,45.1069,45.1417,44.9966,45.1417,77459.0787
2008-07-15 13:30:00,77.79,77.79,77.47,77.49,77146.32330631293,45.1417,45.1417,44.956,44.9676,77146.3233
2008-07-15 13:35:00,77.46,77.5,77.24,77.24,121349.0815250652,44.9502,44.9734,44.8225,44.8225,121349.0815
2008-07-15 13:40:00,77.24,77.54,77.23,77.46,87050.24319023149,44.8225,44.9966,44.8167,44.9502,87050.2432
2008-07-15 13:45:00,77.46,77.47,77.16,77.26,83714.18596617471,44.9502,44.956,44.7761,44.8341,83714.186
2008-07-15 13:50:00,77.28,77.35,77.13,77.25,88926.77537876343,44.8457,44.8864,44.7587,44.8283,88926.7754
2008-07-15 13:55:00,77.25,77.39,77.18,77.3,72871.99998799019,44.8283,44.9096,44.7877,44.8573,72872.0
2008-07-15 14:00:00,77.28,77.33,77.07,77.1,90907.55935554714,44.8457,44.8748,44.7239,44.7413,90907.5594
2008-07-15 14:05:00,77.1,77.26,76.95,77.2,100707.22745121393,44.7413,44.8341,44.6542,44.7993,100707.2275
2008-07-15 14:10:00,77.2,77.24,77.01,77.11,60570.28897428083,44.7993,44.8225,44.6891,44.7471,60570.289
2008-07-15 14:15:00,77.09,77.47,77.03,77.44,89656.53789652584,44.7355,44.956,44.7007,44.9386,89656.5379
2008-07-15 14:20:00,77.44,77.52,77.09,77.23,139801.64804562926,44.9386,44.985,44.7355,44.8167,139801.648
2008-07-15 14:25:00,77.22,77.38,77.08,77.24,86424.73246072084,44.8109,44.9038,44.7297,44.8225,86424.7325
2008-07-15 14:30:00,77.26,77.53,77.24,77.47,84652.45206044069,44.8341,44.9908,44.8225,44.956,84652.4521
2008-07-15 14:35:00,77.48,77.61,77.33,77.56,173891.98280395943,44.9618,45.0372,44.8748,45.0082,173891.9828
2008-07-15 14:40:00,77.56,77.6,77.45,77.53,161694.52357850183,45.0082,45.0314,44.9444,44.9908,161694.5236
2008-07-15 14:45:00,77.5,77.58,77.48,77.56,77980.33761232713,44.9734,45.0198,44.9618,45.0082,77980.3376
2008-07-15 14:50:00,77.54,77.59,77.45,77.56,194429.58508955897,44.9966,45.0256,44.9444,45.0082,194429.5851
2008-07-15 14:55:00,77.56,77.83,77.54,77.64,118534.28324226732,45.0082,45.1649,44.9966,45.0546,118534.2832
2008-07-15 15:00:00,77.64,78.08,77.64,77.94,114364.21171219634,45.0546,45.31,45.0546,45.2287,114364.2117
2008-07-15 15:05:00,77.95,78.07,77.71,77.9,201622.95847893137,45.2345,45.3042,45.0953,45.2055,201622.9585
2008-07-15 15:10:00,77.9,78.03,77.67,77.82,94347.86836785568,45.2055,45.281,45.0721,45.1591,94347.8684
2008-07-15 15:15:00,77.81,78.02,77.5,77.96,84756.70384869246,45.1533,45.2752,44.9734,45.2403,84756.7038
2008-07-15 15:20:00,77.95,77.96,77.71,77.78,75686.7982707881,45.2345,45.2403,45.0953,45.1359,75686.7983
2008-07-15 15:25:00,77.81,77.93,77.72,77.8,165864.5951085728,45.1533,45.2229,45.1011,45.1475,165864.5951
2008-07-15 15:30:00,77.8,78.0,77.78,77.8,272201.41912538256,45.1475,45.2636,45.1359,45.1475,272201.4191
2008-07-15 15:35:00,77.8,77.87,77.53,77.8,349139.2388551919,45.1475,45.1881,44.9908,45.1475,349139.2389
2008-07-15 15:40:00,77.77,77.8,77.01,77.22,211214.1229980946,45.1301,45.1475,44.6891,44.8109,211214.123
2008-07-15 15:45:00,77.21,77.39,76.88,76.88,181293.8597698354,44.8051,44.9096,44.6136,44.6136,181293.8598
2008-07-15 15:50:00,76.91,77.15,76.88,76.97,280020.3032442656,44.631,44.7703,44.6136,44.6658,280020.3032
2008-07-15 15:55:00,76.97,77.15,76.81,77.03,591107.63938756,44.6658,44.7703,44.573,44.7007,591107.6394
2008-07-16 09:30:00,76.74,76.86,75.04,75.59,302538.68950664887,44.5324,44.602,43.5459,43.865,302538.6895
2008-07-16 09:35:00,75.59,76.09,75.54,76.02,372491.6394235893,43.865,44.1552,43.836,44.1146,372491.6394
2008-07-16 09:40:00,76.02,76.13,75.6,75.7,230604.95561292465,44.1146,44.1784,43.8708,43.9289,230604.9556
2008-07-16 09:45:00,75.68,76.03,75.49,75.59,297013.3447293048,43.9173,44.1204,43.807,43.865,297013.3447
2008-07-16 09:50:00,75.6,75.8,75.45,75.61,171598.4434624204,43.8708,43.9869,43.7838,43.8766,171598.4435
2008-07-16 09:55:00,75.59,75.77,75.58,75.67,138863.3819513633,43.865,43.9695,43.8592,43.9115,138863.382
2008-07-16 10:00:00,75.68,76.09,75.62,75.98,205271.77106774348,43.9173,44.1552,43.8824,44.0913,205271.7711
2008-07-16 10:05:00,75.99,76.22,75.78,75.95,314527.6451556029,44.0972,44.2306,43.9753,44.0739,314527.6452
2008-07-16 10:10:00,75.94,75.96,75.53,75.6,189946.75819473265,44.0681,44.0797,43.8302,43.8708,189946.7582
2008-07-16 10:15:00,75.61,75.85,75.52,75.75,144701.48209346263,43.8766,44.0159,43.8244,43.9579,144701.4821
2008-07-16 10:20:00,75.76,76.03,75.76,75.95,133025.28180926392,43.9637,44.1204,43.9637,44.0739,133025.2818
2008-07-16 10:25:00,75.95,76.09,75.68,75.82,160443.50211948054,44.0739,44.1552,43.9173,43.9985,160443.5021
2008-07-16 10:30:00,75.82,75.89,75.68,75.85,136986.84976283135,43.9985,44.0391,43.9173,44.0159,136986.8498
2008-07-16 10:35:00,75.85,75.87,74.1,74.12,622487.427651344,44.0159,44.0275,43.0004,43.012,622487.4277
2008-07-16 10:40:00,74.13,74.4,73.7,74.02,817959.5306234207,43.0178,43.1745,42.7683,42.954,817959.5306
2008-07-16 10:45:00,74.06,74.15,73.39,73.39,834639.8167437046,42.9772,43.0294,42.5884,42.5884,834639.8167
2008-07-16 10:50:00,73.39,73.54,72.99,73.18,588814.1000460209,42.5884,42.6754,42.3562,42.4665,588814.1
2008-07-16 10:55:00,73.17,73.73,73.05,73.15,336733.2760532308,42.4607,42.7857,42.3911,42.4491,336733.2761
2008-07-16 11:00:00,73.11,73.34,73.03,73.13,382291.30751925614,42.4259,42.5594,42.3795,42.4375,382291.3075
2008-07-16 11:05:00,73.13,73.26,73.09,73.14,255312.6294285951,42.4375,42.5129,42.4143,42.4433,255312.6294
2008-07-16 11:10:00,73.14,73.19,72.8,72.9,477473.1901931261,42.4433,42.4723,42.246,42.304,477473.1902
2008-07-16 11:15:00,72.88,72.94,72.28,72.51,523343.97702390666,42.2924,42.3272,41.9442,42.0777,523343.977
2008-07-16 11:20:00,72.51,72.67,72.31,72.62,740604.7037406042,42.0777,42.1705,41.9616,42.1415,740604.7037
2008-07-16 11:25:00,72.62,72.87,72.38,72.72,400222.6150985613,42.1415,42.2866,42.0023,42.1996,400222.6151
2008-07-16 11:30:00,72.72,72.75,72.18,72.5,315048.9040968617,42.1996,42.217,41.8862,42.0719,315048.9041
2008-07-16 11:35:00,72.53,72.91,72.5,72.85,292009.25889321964,42.0893,42.3098,42.0719,42.275,292009.2589
2008-07-16 11:40:00,72.85,73.26,72.78,73.26,322867.78821574483,42.275,42.5129,42.2344,42.5129,322867.7882
2008-07-16 11:45:00,73.27,73.85,73.19,73.61,435042.7123746539,42.5187,42.8553,42.4723,42.716,435042.7124
2008-07-16 11:50:00,73.61,73.84,73.48,73.57,257710.420558386,42.716,42.8495,42.6406,42.6928,257710.4206
2008-07-16 11:55:00,73.55,73.56,73.25,73.53,201414.45490242785,42.6812,42.687,42.5071,42.6696,201414.4549
2008-07-16 12:00:00,73.54,73.83,73.44,73.82,192031.7939597681,42.6754,42.8437,42.6174,42.8379,192031.794
2008-07-16 12:05:00,73.83,73.88,73.62,73.7,212048.1373041088,42.8437,42.8727,42.7218,42.7683,212048.1373
2008-07-16 12:10:00,73.69,73.86,73.5,73.54,144701.48209346263,42.7625,42.8611,42.6522,42.6754,144701.4821
2008-07-16 12:15:00,73.52,73.54,73.19,73.23,125414.9012668844,42.6638,42.6754,42.4723,42.4955,125414.9013
2008-07-16 12:20:00,73.23,73.6,73.22,73.59,91845.8254498131,42.4955,42.7102,42.4897,42.7044,91845.8254
2008-07-16 12:25:00,73.57,73.68,73.43,73.6,190155.2617712362,42.6928,42.7567,42.6116,42.7102,190155.2618
2008-07-16 12:30:00,73.54,73.66,73.5,73.56,91637.32187330956,42.6754,42.745,42.6522,42.687,91637.3219
2008-07-16 12:35:00,73.56,73.62,73.45,73.57,98205.18453317133,42.687,42.7218,42.6232,42.6928,98205.1845
2008-07-16 12:40:00,73.57,73.75,73.53,73.6,134067.79969178166,42.6928,42.7973,42.6696,42.7102,134067.7997
2008-07-16 12:45:00,73.6,73.74,73.52,73.68,241864.14874411625,42.7102,42.7915,42.6638,42.7567,241864.1487
2008-07-16 12:50:00,73.67,73.73,73.55,73.68,124059.62801961134,42.7508,42.7857,42.6812,42.7567,124059.628
2008-07-16 12:55:00,73.66,73.77,73.58,73.64,126040.41199639504,42.745,42.8089,42.6986,42.7334,126040.412
2008-07-16 13:00:00,73.63,73.76,73.44,73.73,89760.78968477761,42.7276,42.8031,42.6174,42.7857,89760.7897
2008-07-16 13:05:00,73.72,73.85,73.6,73.84,116136.4921124765,42.7799,42.8553,42.7102,42.8495,116136.4921
2008-07-16 13:10:00,73.84,73.93,73.57,73.77,154292.64661262586,42.8495,42.9017,42.6928,42.8089,154292.6466
2008-07-16 13:15:00,73.77,73.84,73.76,73.78,105919.81686380264,42.8089,42.8495,42.8031,42.8147,105919.8169
2008-07-16 13:20:00,73.76,73.94,73.75,73.78,162320.0343080125,42.8031,42.9075,42.7973,42.8147,162320.0343
2008-07-16 13:25:00,73.78,73.92,73.74,73.86,51708.88697288002,42.8147,42.8959,42.7915,42.8611,51708.887
2008-07-16 13:30:00,73.86,73.92,73.73,73.77,95494.6380386252,42.8611,42.8959,42.7857,42.8089,95494.638
2008-07-16 13:35:00,73.75,73.87,73.7,73.8,79022.85549484487,42.7973,42.8669,42.7683,42.8263,79022.8555
2008-07-16 13:40:00,73.81,73.94,73.73,73.76,91116.06293205069,42.8321,42.9075,42.7857,42.8031,91116.0629
2008-07-16 13:45:00,73.76,73.83,73.66,73.71,132816.77823276038,42.8031,42.8437,42.745,42.7741,132816.7782
2008-07-16 13:50:00,73.71,73.76,73.54,73.73,311400.09150804963,42.7741,42.8031,42.6754,42.7857,311400.0915
2008-07-16 13:55:00,73.73,73.84,73.67,73.75,107379.34189932748,42.7857,42.8495,42.7508,42.7973,107379.3419
2008-07-16 14:00:00,73.75,73.8,73.4,73.71,212360.8926688641,42.7973,42.8263,42.5942,42.7741,212360.8927
2008-07-16 14:05:00,73.73,73.75,73.54,73.73,203186.735302708,42.7857,42.7973,42.6754,42.7857,203186.7353
2008-07-16 14:10:00,73.73,73.82,73.55,73.64,164196.56649654443,42.7857,42.8379,42.6812,42.7334,164196.5665
2008-07-16 14:15:00,73.63,73.72,73.49,73.71,122078.84404282764,42.7276,42.7799,42.6464,42.7741,122078.844
2008-07-16 14:20:00,73.72,73.85,73.7,73.83,190989.2760772504,42.7799,42.8553,42.7683,42.8437,190989.2761
2008-07-16 14:25:00,73.82,73.94,73.67,73.71,128125.44776143054,42.8379,42.9075,42.7508,42.7741,128125.4478
2008-07-16 14:30:00,73.73,73.81,73.68,73.74,69431.69097568165,42.7857,42.8321,42.7567,42.7915,69431.691
2008-07-16 14:35:00,73.73,73.99,73.69,73.89,147829.03574101586,42.7857,42.9365,42.7625,42.8785,147829.0357
2008-07-16 14:40:00,73.9,73.93,73.67,73.67,116240.74390072828,42.8843,42.9017,42.7508,42.7508,116240.7439
2008-07-16 14:45:00,73.67,73.81,73.58,73.8,129584.97279695538,42.7508,42.8321,42.6986,42.8263,129584.9728
2008-07-16 14:50:00,73.78,73.8,73.52,73.66,133442.28896227104,42.8147,42.8263,42.6638,42.745,133442.289
2008-07-16 14:55:00,73.65,73.75,73.46,73.54,337046.0314179861,42.7392,42.7973,42.629,42.6754,337046.0314
2008-07-16 15:00:00,73.54,73.84,73.5,73.63,327350.6151105711,42.6754,42.8495,42.6522,42.7276,327350.6151
2008-07-16 15:05:00,73.61,73.73,73.5,73.69,144284.47494045555,42.716,42.7857,42.6522,42.7625,144284.4749
2008-07-16 15:10:00,73.68,73.8,73.56,73.73,143137.70526968603,42.7567,42.8263,42.687,42.7857,143137.7053
2008-07-16 15:15:00,73.73,73.82,73.58,73.63,126770.17451415748,42.7857,42.8379,42.6986,42.7276,126770.1745
2008-07-16 15:20:00,73.62,73.72,73.52,73.55,244470.4434504106,42.7218,42.7799,42.6638,42.6812,244470.4435
2008-07-16 15:25:00,73.55,73.7,73.45,73.67,103834.78109876714,42.6812,42.7683,42.6232,42.7508,103834.7811
2008-07-16 15:30:00,73.67,73.71,73.29,73.49,275224.720984684,42.7508,42.7741,42.5303,42.6464,275224.721
2008-07-16 15:35:00,73.5,73.72,73.38,73.66,275641.7281376911,42.6522,42.7799,42.5826,42.745,275641.7281
2008-07-16 15:40:00,73.66,73.67,73.42,73.54,257606.16877013413,42.745,42.7508,42.6058,42.6754,257606.1688
2008-07-16 15:45:00,73.54,73.64,73.23,73.36,213507.66233963365,42.6754,42.7334,42.4955,42.571,213507.6623
2008-07-16 15:50:00,73.36,73.72,73.35,73.64,381040.2860602348,42.571,42.7799,42.5652,42.7334,381040.2861
2008-07-16 15:55:00,73.64,73.93,73.58,73.88,348826.4834904366,42.7334,42.9017,42.6986,42.8727,348826.4835
2008-07-17 09:30:00,74.79,74.82,73.51,73.85,347262.70666666,43.4008,43.4182,42.658,42.8553,347262.7067
2008-07-17 09:35:00,73.85,74.57,73.73,73.92,315674.4148263724,42.8553,43.2731,42.7857,42.8959,315674.4148
2008-07-17 09:40:00,73.89,74.08,73.68,73.76,163988.0629200409,42.8785,42.9888,42.7567,42.8031,163988.0629
2008-07-17 09:45:00,73.76,74.96,73.71,74.91,330686.6723346279,42.8031,43.4994,42.7741,43.4704,330686.6723
2008-07-17 09:50:00,74.9,75.51,74.8,75.39,283981.87119783304,43.4646,43.8186,43.4066,43.749,283981.8712
2008-07-17 09:55:00,75.39,75.72,75.12,75.72,215279.9427399138,43.749,43.9405,43.5923,43.9405,215279.9427
2008-07-17 10:00:00,75.71,76.02,75.52,75.77,202769.72814970088,43.9347,44.1146,43.8244,43.9695,202769.7281
2008-07-17 10:05:00,75.75,76.44,75.74,76.38,272722.6780666414,43.9579,44.3583,43.9521,44.3235,272722.6781
2008-07-17 10:10:00,76.37,76.41,75.93,76.12,244366.1916621588,44.3177,44.3409,44.0623,44.1726,244366.1917
2008-07-17 10:15:00,76.12,76.15,75.53,75.86,313693.63084958866,44.1726,44.19,43.8302,44.0217,313693.6308
2008-07-17 10:20:00,75.86,76.12,75.73,75.75,111236.65806464312,44.0217,44.1726,43.9463,43.9579,111236.6581
2008-07-17 10:25:00,75.75,76.05,75.68,75.68,156586.18595416492,43.9579,44.132,43.9173,43.9173,156586.186
2008-07-17 10:30:00,75.71,75.79,75.35,75.39,111549.41342939844,43.9347,43.9811,43.7258,43.749,111549.4134
2008-07-17 10:35:00,75.39,75.39,74.16,74.18,291070.99279895367,43.749,43.749,43.0352,43.0468,291070.9928
2008-07-17 10:40:00,74.23,74.96,74.13,74.93,293990.0428700034,43.0758,43.4994,43.0178,43.482,293990.0429
2008-07-17 10:45:00,74.97,75.49,74.89,75.46,275433.2245611876,43.5052,43.807,43.4588,43.7896,275433.2246
2008-07-17 10:50:00,75.48,75.57,74.8,74.89,184525.6652056404,43.8012,43.8534,43.4066,43.4588,184525.6652
2008-07-17 10:55:00,74.88,75.33,74.72,74.84,121557.58510156877,43.453,43.7142,43.3602,43.4298,121557.5851
2008-07-17 11:00:00,74.84,75.26,74.78,74.99,146161.0071289875,43.4298,43.6735,43.395,43.5168,146161.0071
2008-07-17 11:05:00,75.06,75.38,74.81,74.9,155647.91985989895,43.5575,43.7432,43.4124,43.4646,155647.9199
2008-07-17 11:10:00,74.89,74.93,74.55,74.65,148558.7982587783,43.4588,43.482,43.2615,43.3195,148558.7983
2008-07-17 11:15:00,74.67,74.7,74.28,74.28,124893.64232562554,43.3312,43.3486,43.1048,43.1048,124893.6423
2008-07-17 11:20:00,74.3,74.71,74.3,74.44,122808.60656059004,43.1164,43.3544,43.1164,43.1977,122808.6066
2008-07-17 11:25:00,74.44,74.66,74.14,74.28,133025.28180926392,43.1977,43.3253,43.0236,43.1048,133025.2818
2008-07-17 11:30:00,74.27,74.89,74.25,74.7,141573.9284459094,43.099,43.4588,43.0874,43.3486,141573.9284
2008-07-17 11:35:00,74.67,74.75,74.09,74.26,130106.23173821424,43.3312,43.3776,42.9946,43.0932,130106.2317
2008-07-17 11:40:00,74.24,74.31,74.04,74.06,113530.19740618214,43.0816,43.1222,42.9656,42.9772,113530.1974
2008-07-17 11:45:00,74.09,74.21,73.84,73.89,101332.73818072455,42.9946,43.0642,42.8495,42.8785,101332.7382
2008-07-17 11:50:00,73.89,73.99,73.63,73.63,154292.64661262586,42.8785,42.9365,42.7276,42.7276,154292.6466
2008-07-17 11:55:00,73.62,73.71,73.43,73.53,125936.16020814328,42.7218,42.7741,42.6116,42.6696,125936.1602
2008-07-17 12:00:00,73.52,73.6,73.25,73.26,133859.29611527812,42.6638,42.7102,42.5071,42.5129,133859.2961
2008-07-17 12:05:00,73.26,73.63,73.19,73.39,170972.93273290974,42.5129,42.7276,42.4723,42.5884,170972.9327
2008-07-17 12:10:00,73.4,73.5,73.21,73.36,61612.806856798576,42.5942,42.6522,42.4839,42.571,61612.8069
2008-07-17 12:15:00,73.32,73.54,73.3,73.41,69640.19455218519,42.5477,42.6754,42.5361,42.6,69640.1946
2008-07-17 12:20:00,73.38,73.48,73.28,73.39,100394.4720864586,42.5826,42.6406,42.5245,42.5884,100394.4721
2008-07-17 12:25:00,73.39,73.71,73.38,73.68,86945.99140197971,42.5884,42.7741,42.5826,42.7567,86945.9914
2008-07-17 12:30:00,73.66,73.86,73.58,73.59,69118.93561092632,42.745,42.8611,42.6986,42.7044,69118.9356
2008-07-17 12:35:00,73.58,73.59,73.24,73.27,57755.490691482926,42.6986,42.7044,42.5013,42.5187,57755.4907
2008-07-17 12:40:00,73.3,73.5,73.29,73.43,43577.24748924163,42.5361,42.6522,42.5303,42.6116,43577.2475
2008-07-17 12:45:00,73.44,73.44,73.13,73.29,151999.10727108683,42.6174,42.6174,42.4375,42.5303,151999.1073
2008-07-17 12:50:00,73.26,73.29,73.0,73.02,132087.01571499795,42.5129,42.5303,42.362,42.3737,132087.0157
2008-07-17 12:55:00,73.01,73.01,72.49,72.83,136882.59797457958,42.3679,42.3679,42.0661,42.2634,136882.598
2008-07-17 13:00:00,72.86,73.19,72.85,72.94,110402.64375862892,42.2808,42.4723,42.275,42.3272,110402.6438
2008-07-17 13:05:00,72.94,72.96,72.48,72.69,103834.78109876714,42.3272,42.3388,42.0603,42.1822,103834.7811
2008-07-17 13:10:00,72.69,72.78,72.37,72.58,92471.33617932376,42.1822,42.2344,41.9965,42.1183,92471.3362
2008-07-17 13:15:00,72.56,72.99,72.52,72.77,102375.2560632423,42.1067,42.3562,42.0835,42.2286,102375.2561
2008-07-17 13:20:00,72.77,73.14,72.74,73.12,118221.52787751198,42.2286,42.4433,42.2112,42.4317,118221.5279
2008-07-17 13:25:00,73.13,73.23,73.03,73.09,163675.30755528554,42.4375,42.4955,42.3795,42.4143,163675.3076
2008-07-17 13:30:00,73.13,73.25,72.54,72.57,123955.37623135957,42.4375,42.5071,42.0951,42.1125,123955.3762
2008-07-17 13:35:00,72.58,72.82,72.49,72.78,118847.03860702264,42.1183,42.2576,42.0661,42.2344,118847.0386
2008-07-17 13:40:00,72.76,72.89,72.51,72.51,117908.77251275668,42.2228,42.2982,42.0777,42.0777,117908.7725
2008-07-17 13:45:00,72.52,72.71,72.3,72.42,151894.85548283506,42.0835,42.1938,41.9558,42.0255,151894.8555
2008-07-17 13:50:00,72.42,72.59,72.41,72.53,110611.14733513248,42.0255,42.1241,42.0197,42.0893,110611.1473
2008-07-17 13:55:00,72.53,72.76,72.52,72.62,114989.72244170698,42.0893,42.2228,42.0835,42.1415,114989.7224
2008-07-17 14:00:00,72.63,72.68,72.56,72.6,86528.98424897261,42.1473,42.1764,42.1067,42.1299,86528.9842
2008-07-17 14:05:00,72.62,72.63,72.32,72.38,97579.67380366068,42.1415,42.1473,41.9674,42.0023,97579.6738
2008-07-17 14:10:00,72.4,72.53,72.34,72.42,113425.94561793037,42.0139,42.0893,41.979,42.0255,113425.9456
2008-07-17 14:15:00,72.42,72.52,72.27,72.28,146786.51785849812,42.0255,42.0835,41.9384,41.9442,146786.5179
2008-07-17 14:20:00,72.28,72.28,71.84,71.86,230396.45203642108,41.9442,41.9442,41.6889,41.7005,230396.452
2008-07-17 14:25:00,71.86,71.91,71.48,71.51,162737.04146101957,41.7005,41.7295,41.48,41.4974,162737.0415
2008-07-17 14:30:00,71.52,71.78,71.45,71.68,121870.34046632408,41.5032,41.6541,41.4626,41.596,121870.3405
2008-07-17 14:35:00,71.68,71.68,71.24,71.32,146056.75534073572,41.596,41.596,41.3407,41.3871,146056.7553
2008-07-17 14:40:00,71.29,71.44,71.0,71.04,155752.17164815072,41.3697,41.4568,41.2014,41.2247,155752.1716
2008-07-17 14:45:00,71.05,71.12,70.82,70.91,185046.92414689928,41.2305,41.2711,41.097,41.1492,185046.9241
2008-07-17 14:50:00,70.91,71.03,70.77,70.93,219450.0142699848,41.1492,41.2189,41.068,41.1608,219450.0143
2008-07-17 14:55:00,70.94,70.94,70.58,70.6,164509.32186129974,41.1666,41.1666,40.9577,40.9693,164509.3219
2008-07-17 15:00:00,70.6,70.62,70.44,70.52,193595.5707835448,40.9693,40.9809,40.8765,40.9229,193595.5708
2008-07-17 15:05:00,70.53,70.54,70.25,70.33,163571.05576703377,40.9287,40.9345,40.7662,40.8126,163571.0558
2008-07-17 15:10:00,70.35,70.68,70.14,70.18,205271.77106774348,40.8242,41.0157,40.7024,40.7256,205271.7711
2008-07-17 15:15:00,70.2,70.48,70.2,70.3,271367.4048193683,40.7372,40.8997,40.7372,40.7952,271367.4048
2008-07-17 15:20:00,70.33,70.44,70.25,70.35,199537.92271389588,40.8126,40.8765,40.7662,40.8242,199537.9227
2008-07-17 15:25:00,70.35,70.44,70.27,70.27,181293.8597698354,40.8242,40.8765,40.7778,40.7778,181293.8598
2008-07-17 15:30:00,70.27,70.55,70.27,70.46,266050.56361852784,40.7778,40.9403,40.7778,40.8881,266050.5636
2008-07-17 15:35:00,70.47,70.74,70.47,70.59,304832.2288481879,40.8939,41.0506,40.8939,40.9635,304832.2288
2008-07-17 15:40:00,70.59,71.2,70.46,71.18,409501.0242529692,40.9635,41.3175,40.8881,41.3059,409501.0243
2008-07-17 15:45:00,71.15,72.02,71.13,72.01,335690.75817071303,41.2885,41.7934,41.2769,41.7875,335690.7582
2008-07-17 15:50:00,72.01,72.55,71.91,72.32,481330.50635844166,41.7875,42.1009,41.7295,41.9674,481330.5064
2008-07-17 15:55:00,72.32,72.37,72.08,72.24,479349.7223816579,41.9674,41.9965,41.8282,41.921,479349.7224
2008-07-18 09:30:00,74.09,74.17,72.92,73.86,1356211.5133673311,42.9946,43.041,42.3156,42.8611,1356211.5134
2008-07-18 09:35:00,73.86,74.04,73.32,73.5,243115.1702031376,42.8611,42.9656,42.5477,42.6522,243115.1702
2008-07-18 09:40:00,73.5,73.93,73.46,73.85,219241.5106934812,42.6522,42.9017,42.629,42.8553,219241.5107
2008-07-18 09:45:00,73.81,74.96,73.81,74.91,285337.1444451061,42.8321,43.4994,42.8321,43.4704,285337.1444
2008-07-18 09:50:00,74.91,75.0,74.35,74.54,248327.75961572625,43.4704,43.5227,43.1455,43.2557,248327.7596
2008-07-18 09:55:00,74.54,74.8,74.25,74.65,284086.1229860848,43.2557,43.4066,43.0874,43.3195,284086.123
2008-07-18 10:00:00,74.65,74.87,74.46,74.49,153771.387671367,43.3195,43.4472,43.2093,43.2267,153771.3877
2008-07-18 10:05:00,74.51,74.7,74.39,74.68,206522.7925267648,43.2383,43.3486,43.1687,43.337,206522.7925
2008-07-18 10:10:00,74.69,74.7,74.31,74.31,165656.09153206926,43.3428,43.3486,43.1222,43.1222,165656.0915
2008-07-18 10:15:00,74.31,74.32,74.06,74.15,185880.93845291343,43.1222,43.128,42.9772,43.0294,185880.9385
2008-07-18 10:20:00,74.15,74.33,73.88,74.29,162841.29324927137,43.0294,43.1338,42.8727,43.1106,162841.2932
2008-07-18 10:25:00,74.3,74.42,74.02,74.37,97579.67380366068,43.1164,43.1861,42.954,43.1571,97579.6738
2008-07-18 10:30:00,74.37,74.6,74.2,74.6,146473.7624937428,43.1571,43.2905,43.0584,43.2905,146473.7625
2008-07-18 10:35:00,74.57,74.67,74.46,74.63,70474.20885819939,43.2731,43.3312,43.2093,43.3079,70474.2089
2008-07-18 10:40:00,74.63,74.63,74.43,74.53,80586.63231862149,43.3079,43.3079,43.1919,43.2499,80586.6323
2008-07-18 10:45:00,74.53,74.54,74.09,74.2,129689.22458520716,43.2499,43.2557,42.9946,43.0584,129689.2246
2008-07-18 10:50:00,74.21,74.49,73.89,73.93,178583.31327528926,43.0642,43.2267,42.8785,42.9017,178583.3133
2008-07-18 10:55:00,73.93,74.36,73.77,74.23,123017.1101370936,42.9017,43.1513,42.8089,43.0758,123017.1101
2008-07-18 11:00:00,74.2,74.23,73.7,73.85,79856.86980085907,43.0584,43.0758,42.7683,42.8553,79856.8698
2008-07-18 11:05:00,73.84,74.06,73.72,73.92,128959.46206744474,42.8495,42.9772,42.7799,42.8959,128959.4621
2008-07-18 11:10:00,73.91,73.97,73.44,73.45,141990.93559891652,42.8901,42.9249,42.6174,42.6232,141990.9356
2008-07-18 11:15:00,73.45,73.49,72.92,72.98,105398.55792254375,42.6232,42.6464,42.3156,42.3504,105398.5579
2008-07-18 11:20:00,72.98,73.03,72.33,72.59,205063.26749124,42.3504,42.3795,41.9732,42.1241,205063.2675
2008-07-18 11:25:00,72.59,73.6,72.56,73.57,216530.96419893508,42.1241,42.7102,42.1067,42.6928,216530.9642
2008-07-18 11:30:00,73.61,73.74,73.28,73.33,152103.3590593386,42.716,42.7915,42.5245,42.5535,152103.3591
2008-07-18 11:35:00,73.35,73.5,73.24,73.4,163154.0486140267,42.5652,42.6522,42.5013,42.5942,163154.0486
2008-07-18 11:40:00,73.38,73.52,73.33,73.42,78397.34476533423,42.5826,42.6638,42.5535,42.6058,78397.3448
2008-07-18 11:45:00,73.46,73.5,73.19,73.32,79231.35907134842,42.629,42.6522,42.4723,42.5477,79231.3591
2008-07-18 11:50:00,73.31,73.44,73.26,73.42,79022.85549484487,42.5419,42.6174,42.5129,42.6058,79022.8555
2008-07-18 11:55:00,73.4,73.72,73.34,73.5,99039.19883918553,42.5942,42.7799,42.5594,42.6522,99039.1988
2008-07-18 12:00:00,73.5,73.9,73.46,73.86,67659.41057540147,42.6522,42.8843,42.629,42.8611,67659.4106
2008-07-18 12:05:00,73.85,74.14,73.84,74.14,80169.62516561439,42.8553,43.0236,42.8495,43.0236,80169.6252
2008-07-18 12:10:00,74.12,74.2,73.7,73.91,91220.31472030246,43.012,43.0584,42.7683,42.8901,91220.3147
2008-07-18 12:15:00,73.9,74.01,73.71,73.73,109151.62229960762,42.8843,42.9482,42.7741,42.7857,109151.6223
2008-07-18 12:20:00,73.73,73.79,73.6,73.69,89031.0271670152,42.7857,42.8205,42.7102,42.7625,89031.0272
2008-07-18 12:25:00,73.68,73.81,73.63,73.77,40449.69384168841,42.7567,42.8321,42.7276,42.8089,40449.6938
2008-07-18 12:30:00,73.77,74.14,73.76,74.14,91950.07723806489,42.8089,43.0236,42.8031,43.0236,91950.0772
2008-07-18 12:35:00,74.14,74.15,73.85,74.07,71308.22316421357,43.0236,43.0294,42.8553,42.983,71308.2232
2008-07-18 12:40:00,74.07,74.42,73.99,74.37,109360.12587611118,42.983,43.1861,42.9365,43.1571,109360.1259
2008-07-18 12:45:00,74.38,74.42,74.21,74.37,72350.74104673132,43.1629,43.1861,43.0642,43.1571,72350.741
2008-07-18 12:50:00,74.38,74.44,74.2,74.21,84026.94133093003,43.1629,43.1977,43.0584,43.0642,84026.9413
2008-07-18 12:55:00,74.21,74.44,74.11,74.41,91950.07723806489,43.0642,43.1977,43.0062,43.1803,91950.0772
2008-07-18 13:00:00,74.41,74.41,73.97,74.19,102479.50785149408,43.1803,43.1803,42.9249,43.0526,102479.5079
2008-07-18 13:05:00,74.2,74.27,73.96,74.14,62759.57652756809,43.0584,43.099,42.9191,43.0236,62759.5765
2008-07-18 13:10:00,74.13,74.23,73.95,74.22,66304.13732812842,43.0178,43.0758,42.9133,43.07,66304.1373
2008-07-18 13:15:00,74.26,74.52,74.03,74.04,94139.36479135214,43.0932,43.2441,42.9598,42.9656,94139.3648
2008-07-18 13:20:00,74.05,74.33,73.81,73.81,74957.03575302567,42.9714,43.1338,42.8321,42.8321,74957.0358
2008-07-18 13:25:00,73.82,74.03,73.75,73.88,69223.18739917809,42.8379,42.9598,42.7973,42.8727,69223.1874
2008-07-18 13:30:00,73.87,74.16,73.74,73.99,81107.89125988036,42.8669,43.0352,42.7915,42.9365,81107.8913
2008-07-18 13:35:00,73.98,74.04,73.79,73.83,81733.401989391,42.9307,42.9656,42.8205,42.8437,81733.402
2008-07-18 13:40:00,73.83,74.18,73.81,73.98,91845.8254498131,42.8437,43.0468,42.8321,42.9307,91845.8254
2008-07-18 13:45:00,73.98,74.12,73.83,74.02,75269.791117781,42.9307,43.012,42.8437,42.954,75269.7911
2008-07-18 13:50:00,74.01,74.16,73.89,74.11,52751.40485539776,42.9482,43.0352,42.8785,43.0062,52751.4049
2008-07-18 13:55:00,74.1,74.39,74.07,74.16,85590.71815470664,43.0004,43.1687,42.983,43.0352,85590.7182
2008-07-18 14:00:00,74.17,74.36,74.14,74.36,78814.35191834133,43.041,43.1513,43.0236,43.1513,78814.3519
2008-07-18 14:05:00,74.35,74.36,74.21,74.31,67242.40342239439,43.1455,43.1513,43.0642,43.1222,67242.4034
2008-07-18 14:10:00,74.3,74.41,74.03,74.07,121036.3261603099,43.1164,43.1803,42.9598,42.983,121036.3262
2008-07-18 14:15:00,74.07,74.44,73.93,74.23,96432.90413289116,42.983,43.1977,42.9017,43.0758,96432.9041
2008-07-18 14:20:00,74.25,74.32,74.04,74.11,68389.1730931639,43.0874,43.128,42.9656,43.0062,68389.1731
2008-07-18 14:25:00,74.13,74.35,74.08,74.26,71412.47495246536,43.0178,43.1455,42.9888,43.0932,71412.475
2008-07-18 14:30:00,74.26,74.3,74.09,74.25,78710.10013008954,43.0932,43.1164,42.9946,43.0874,78710.1001
2008-07-18 14:35:00,74.23,74.29,74.05,74.08,53481.16737316018,43.0758,43.1106,42.9714,42.9888,53481.1674
2008-07-18 14:40:00,74.08,74.4,73.97,74.4,82046.15735414633,42.9888,43.1745,42.9249,43.1745,82046.1574
2008-07-18 14:45:00,74.36,74.39,74.04,74.09,51500.38339637647,43.1513,43.1687,42.9656,42.9946,51500.3834
2008-07-18 14:50:00,74.09,74.11,73.82,73.89,89343.78253177053,42.9946,43.0062,42.8379,42.8785,89343.7825
2008-07-18 14:55:00,73.92,74.03,73.88,74.02,93722.35763834504,42.8959,42.9598,42.8727,42.954,93722.3576
2008-07-18 15:00:00,74.0,74.34,73.99,74.26,95181.88267386988,42.9423,43.1397,42.9365,43.0932,95181.8827
2008-07-18 15:05:00,74.25,74.32,74.12,74.29,77980.33761232713,43.0874,43.128,43.012,43.1106,77980.3376
2008-07-18 15:10:00,74.27,74.32,74.04,74.05,70682.71243470293,43.099,43.128,42.9656,42.9714,70682.7124
2008-07-18 15:15:00,74.08,74.21,74.04,74.07,79127.10728309664,42.9888,43.0642,42.9656,42.983,79127.1073
2008-07-18 15:20:00,74.08,74.25,73.97,74.06,83505.68238967116,42.9888,43.0874,42.9249,42.9772,83505.6824
2008-07-18 15:25:00,74.06,74.31,74.0,74.29,151477.84832982798,42.9772,43.1222,42.9423,43.1106,151477.8483
2008-07-18 15:30:00,74.28,74.29,74.12,74.23,74644.28038827036,43.1048,43.1106,43.012,43.0758,74644.2804
2008-07-18 15:35:00,74.24,74.24,73.95,74.1,128959.46206744474,43.0816,43.0816,42.9133,43.0004,128959.4621
2008-07-18 15:40:00,74.1,74.26,74.05,74.13,127812.69239667522,43.0004,43.0932,42.9714,43.0178,127812.6924
2008-07-18 15:45:00,74.15,74.2,74.05,74.1,142407.9427519236,43.0294,43.0584,42.9714,43.0004,142407.9428
2008-07-18 15:50:00,74.09,74.2,73.99,74.12,157732.95562493443,42.9946,43.0584,42.9365,43.012,157732.9556
2008-07-18 15:55:00,74.11,74.45,74.1,74.43,237798.32900229705,43.0062,43.2035,43.0004,43.1919,237798.329
2008-07-21 09:30:00,74.69,76.16,74.69,75.4,151582.10011807975,43.3428,44.1958,43.3428,43.7548,151582.1001
2008-07-21 09:35:00,75.4,75.73,75.06,75.14,185151.17593515103,43.7548,43.9463,43.5575,43.6039,185151.1759
2008-07-21 09:40:00,75.11,75.46,74.86,75.34,206835.54789152008,43.5865,43.7896,43.4414,43.72,206835.5479
2008-07-21 09:45:00,75.35,75.47,74.93,75.08,154813.90555388475,43.7258,43.7954,43.482,43.5691,154813.9056
2008-07-21 09:50:00,75.06,75.18,74.48,74.68,292113.51068147144,43.5575,43.6271,43.2209,43.337,292113.5107
2008-07-21 09:55:00,74.67,75.15,74.63,75.01,152728.86978884926,43.3312,43.6097,43.3079,43.5285,152728.8698
2008-07-21 10:00:00,75.02,75.48,74.87,75.43,111966.42058240554,43.5343,43.8012,43.4472,43.7722,111966.4206
2008-07-21 10:05:00,75.38,75.75,75.37,75.64,108004.85262883813,43.7432,43.9579,43.7374,43.894,108004.8526
2008-07-21 10:10:00,75.63,75.74,75.23,75.27,108943.11872310408,43.8882,43.9521,43.6561,43.6793,108943.1187
2008-07-21 10:15:00,75.27,75.38,75.02,75.31,77354.82688281649,43.6793,43.7432,43.5343,43.7025,77354.8269
2008-07-21 10:20:00,75.29,75.58,75.18,75.38,83609.93417792294,43.6909,43.8592,43.6271,43.7432,83609.9342
2008-07-21 10:25:00,75.39,75.77,75.3,75.76,132295.51929150152,43.749,43.9695,43.6967,43.9637,132295.5193
2008-07-21 10:30:00,75.77,75.9,75.71,75.84,102375.2560632423,43.9695,44.0449,43.9347,44.0101,102375.2561
2008-07-21 10:35:00,75.8,76.26,75.79,76.26,89552.28610827407,43.9869,44.2538,43.9811,44.2538,89552.2861
2008-07-21 10:40:00,76.25,76.28,75.67,75.73,83505.68238967116,44.248,44.2654,43.9115,43.9463,83505.6824
2008-07-21 10:45:00,75.77,76.22,75.73,76.07,101541.24175722813,43.9695,44.2306,43.9463,44.1436,101541.2418
2008-07-21 10:50:00,76.07,76.17,75.98,76.06,86320.48067246907,44.1436,44.2016,44.0913,44.1378,86320.4807
2008-07-21 10:55:00,76.07,76.14,75.94,76.05,78918.6037065931,44.1436,44.1842,44.0681,44.132,78918.6037
2008-07-21 11:00:00,76.05,76.07,75.87,75.94,88822.52359051166,44.132,44.1436,44.0275,44.0681,88822.5236
2008-07-21 11:05:00,75.93,75.99,75.77,75.79,69327.43918742987,44.0623,44.0972,43.9695,43.9811,69327.4392
2008-07-21 11:10:00,75.79,76.56,75.75,76.46,131253.00140898378,43.9811,44.4279,43.9579,44.3699,131253.0014
2008-07-21 11:15:00,76.5,76.72,76.45,76.55,116762.00284198717,44.3931,44.5208,44.3641,44.4221,116762.0028
2008-07-21 11:20:00,76.53,76.56,76.22,76.23,110611.14733513248,44.4105,44.4279,44.2306,44.2364,110611.1473
2008-07-21 11:25:00,76.23,76.38,76.16,76.26,111549.41342939844,44.2364,44.3235,44.1958,44.2538,111549.4134
2008-07-21 11:30:00,76.26,76.36,76.1,76.27,113217.44204142682,44.2538,44.3119,44.161,44.2596,113217.442
2008-07-21 11:35:00,76.27,76.29,76.12,76.22,100811.47923946568,44.2596,44.2712,44.1726,44.2306,100811.4792
2008-07-21 11:40:00,76.22,76.25,76.07,76.1,96537.15592114294,44.2306,44.248,44.1436,44.161,96537.1559
2008-07-21 11:45:00,76.1,76.1,75.89,76.02,103209.2703692565,44.161,44.161,44.0391,44.1146,103209.2704
2008-07-21 11:50:00,76.0,76.22,75.97,76.16,53064.16022015309,44.103,44.2306,44.0855,44.1958,53064.1602
2008-07-21 11:55:00,76.16,76.31,76.05,76.15,61717.05864505035,44.1958,44.2828,44.132,44.19,61717.0586
2008-07-21 12:00:00,76.15,76.19,75.87,75.93,88614.0200140081,44.19,44.2132,44.0275,44.0623,88614.02
2008-07-21 12:05:00,75.92,75.95,75.71,75.91,65991.38196337309,44.0565,44.0739,43.9347,44.0507,65991.382
2008-07-21 12:10:00,75.92,76.11,75.92,75.99,40658.19741819195,44.0565,44.1668,44.0565,44.0972,40658.1974
2008-07-21 12:15:00,75.98,76.04,75.79,75.8,61404.30328029503,44.0913,44.1262,43.9811,43.9869,61404.3033
2008-07-21 12:20:00,75.79,75.81,75.57,75.66,77354.82688281649,43.9811,43.9927,43.8534,43.9057,77354.8269
2008-07-21 12:25:00,75.66,76.04,75.48,76.02,61508.5550685468,43.9057,44.1262,43.8012,44.1146,61508.5551
2008-07-21 12:30:00,76.03,76.22,75.94,76.04,57651.23890323116,44.1204,44.2306,44.0681,44.1262,57651.2389
2008-07-21 12:35:00,76.03,76.17,75.92,76.05,51500.38339637647,44.1204,44.2016,44.0565,44.132,51500.3834
2008-07-21 12:40:00,76.05,76.18,75.88,76.18,71829.48210547245,44.132,44.2074,44.0333,44.2074,71829.4821
2008-07-21 12:45:00,76.18,76.27,76.1,76.13,39198.67238266712,44.2074,44.2596,44.161,44.1784,39198.6724
2008-07-21 12:50:00,76.13,76.15,76.01,76.06,36175.37052336566,44.1784,44.19,44.1088,44.1378,36175.3705
2008-07-21 12:55:00,76.06,76.35,76.06,76.24,57651.23890323116,44.1378,44.3061,44.1378,44.2422,57651.2389
2008-07-21 13:00:00,76.25,76.45,76.24,76.29,42951.736759730986,44.248,44.3641,44.2422,44.2712,42951.7368
2008-07-21 13:05:00,76.29,76.43,76.2,76.38,39928.434900429536,44.2712,44.3525,44.219,44.3235,39928.4349
2008-07-21 13:10:00,76.38,76.45,76.3,76.33,49206.84405483744,44.3235,44.3641,44.277,44.2945,49206.8441
2008-07-21 13:15:00,76.32,76.38,76.14,76.15,61612.806856798576,44.2887,44.3235,44.1842,44.19,61612.8069
2008-07-21 13:20:00,76.12,76.23,75.91,76.0,86216.2288842173,44.1726,44.2364,44.0507,44.103,86216.2289
2008-07-21 13:25:00,75.96,76.03,75.86,76.01,55670.45492644744,44.0797,44.1204,44.0217,44.1088,55670.4549
2008-07-21 13:30:00,75.99,76.3,75.99,76.18,55983.21029120277,44.0972,44.277,44.0972,44.2074,55983.2103
2008-07-21 13:35:00,76.18,76.31,76.07,76.08,51604.63518462825,44.2074,44.2828,44.1436,44.1494,51604.6352
2008-07-21 13:40:00,76.07,76.24,76.02,76.06,52751.40485539776,44.1436,44.2422,44.1146,44.1378,52751.4049
2008-07-21 13:45:00,76.06,76.08,75.85,76.08,64323.353351344704,44.1378,44.1494,44.0159,44.1494,64323.3534
2008-07-21 13:50:00,76.07,76.14,75.94,76.04,72454.9928349831,44.1436,44.1842,44.0681,44.1262,72454.9928
2008-07-21 13:55:00,76.07,76.08,75.9,75.95,35758.363370358566,44.1436,44.1494,44.0449,44.0739,35758.3634
2008-07-21 14:00:00,75.94,76.21,75.88,76.03,70474.20885819939,44.0681,44.2248,44.0333,44.1204,70474.2089
2008-07-21 14:05:00,75.99,76.23,75.94,76.08,52751.40485539776,44.0972,44.2364,44.0681,44.1494,52751.4049
2008-07-21 14:10:00,76.08,76.26,75.94,76.07,64740.36050435181,44.1494,44.2538,44.0681,44.1436,64740.3605
2008-07-21 14:15:00,76.05,76.16,75.93,76.12,54523.68525567793,44.132,44.1958,44.0623,44.1726,54523.6853
2008-07-21 14:20:00,76.12,76.14,75.92,76.11,47330.31186630551,44.1726,44.1842,44.0565,44.1668,47330.3119
2008-07-21 14:25:00,76.11,76.51,76.1,76.49,128333.9513379341,44.1668,44.3989,44.161,44.3873,128333.9513
2008-07-21 14:30:00,76.46,76.5,76.35,76.41,85173.71100169956,44.3699,44.3931,44.3061,44.3409,85173.711
2008-07-21 14:35:00,76.41,76.65,76.38,76.63,114259.95992394457,44.3409,44.4801,44.3235,44.4685,114259.9599
2008-07-21 14:40:00,76.64,76.71,76.52,76.71,66304.13732812842,44.4743,44.515,44.4047,44.515,66304.1373
2008-07-21 14:45:00,76.7,76.8,76.58,76.76,97475.42201540893,44.5092,44.5672,44.4395,44.544,97475.422
2008-07-21 14:50:00,76.76,76.84,76.67,76.71,102375.2560632423,44.544,44.5904,44.4918,44.515,102375.2561
2008-07-21 14:55:00,76.71,76.92,76.7,76.9,72246.48925847955,44.515,44.6368,44.5092,44.6252,72246.4893
2008-07-21 15:00:00,76.88,76.88,76.45,76.45,100394.4720864586,44.6136,44.6136,44.3641,44.3641,100394.4721
2008-07-21 15:05:00,76.45,76.79,76.41,76.73,207878.06577403785,44.3641,44.5614,44.3409,44.5266,207878.0658
2008-07-21 15:10:00,76.7,76.81,76.59,76.63,88509.76822575633,44.5092,44.573,44.4453,44.4685,88509.7682
2008-07-21 15:15:00,76.62,76.77,76.6,76.68,88509.76822575633,44.4627,44.5498,44.4511,44.4976,88509.7682
2008-07-21 15:20:00,76.69,77.07,76.68,76.97,135006.06578604763,44.5034,44.7239,44.4976,44.6658,135006.0658
2008-07-21 15:25:00,76.97,77.13,76.95,76.98,85694.96994295843,44.6658,44.7587,44.6542,44.6716,85694.9699
2008-07-21 15:30:00,76.97,76.98,76.72,76.78,151060.84117682086,44.6658,44.6716,44.5208,44.5556,151060.8412
2008-07-21 15:35:00,76.79,76.79,76.61,76.61,162945.54503752314,44.5614,44.5614,44.4569,44.4569,162945.545
2008-07-21 15:40:00,76.62,76.79,76.53,76.56,356541.1158210679,44.4627,44.5614,44.4105,44.4279,356541.1158
2008-07-21 15:45:00,76.56,76.74,76.56,76.64,193074.31184228588,44.4279,44.5324,44.4279,44.4743,193074.3118
2008-07-21 15:50:00,76.64,76.8,76.6,76.6,202039.96563193848,44.4743,44.5672,44.4511,44.4511,202039.9656
2008-07-21 15:55:00,76.61,76.72,76.55,76.68,217573.4820814528,44.4569,44.5208,44.4221,44.4976,217573.4821
2008-07-22 09:30:00,76.01,76.22,74.3,75.82,199537.92271389588,44.1088,44.2306,43.1164,43.9985,199537.9227
2008-07-22 09:35:00,75.82,75.85,75.39,75.47,126144.66378464682,43.9985,44.0159,43.749,43.7954,126144.6638
2008-07-22 09:40:00,75.46,75.94,75.0,75.94,143867.46778744846,43.7896,44.0681,43.5227,44.0681,143867.4678
2008-07-22 09:45:00,75.93,76.21,74.84,74.86,169200.6523326296,44.0623,44.2248,43.4298,43.4414,169200.6523
2008-07-22 09:50:00,74.84,74.99,74.51,74.93,129793.47637345892,43.4298,43.5168,43.2383,43.482,129793.4764
2008-07-22 09:55:00,74.95,75.01,74.19,74.38,123851.1244431078,43.4936,43.5285,43.0526,43.1629,123851.1244
2008-07-22 10:00:00,74.36,74.38,73.48,73.49,185776.68666466168,43.1513,43.1629,42.6406,42.6464,185776.6867
2008-07-22 10:05:00,73.48,73.54,72.96,73.45,212673.64803361945,42.6406,42.6754,42.3388,42.6232,212673.648
2008-07-22 10:10:00,73.46,73.83,73.36,73.79,130106.23173821424,42.629,42.8437,42.571,42.8205,130106.2317
2008-07-22 10:15:00,73.8,74.19,73.72,73.9,165551.8397438175,42.8263,43.0526,42.7799,42.8843,165551.8397
2008-07-22 10:20:00,73.89,74.03,73.67,73.92,102166.75248673875,42.8785,42.9598,42.7508,42.8959,102166.7525
2008-07-22 10:25:00,73.89,74.3,73.77,74.19,86007.72530771374,42.8785,43.1164,42.8089,43.0526,86007.7253
2008-07-22 10:30:00,74.16,74.9,73.99,74.85,179104.57221654814,43.0352,43.4646,42.9365,43.4356,179104.5722
2008-07-22 10:35:00,74.85,75.38,74.84,74.87,167636.87550885297,43.4356,43.7432,43.4298,43.4472,167636.8755
2008-07-22 10:40:00,74.87,74.87,74.48,74.61,136674.09439807603,43.4472,43.4472,43.2209,43.2963,136674.0944
2008-07-22 10:45:00,74.57,74.66,74.13,74.18,103417.77394576004,43.2731,43.3253,43.0178,43.0468,103417.7739
2008-07-22 10:50:00,74.2,74.46,74.01,74.41,92992.59512058264,43.0584,43.2093,42.9482,43.1803,92992.5951
2008-07-22 10:55:00,74.42,74.78,74.39,74.78,97788.17738016424,43.1861,43.395,43.1687,43.395,97788.1774
2008-07-22 11:00:00,74.75,75.11,74.74,74.75,134172.05148003343,43.3776,43.5865,43.3718,43.3776,134172.0515
2008-07-22 11:05:00,74.71,74.76,74.25,74.35,150435.33044731023,43.3544,43.3834,43.0874,43.1455,150435.3304
2008-07-22 11:10:00,74.36,74.4,73.92,74.03,144388.72672870732,43.1513,43.1745,42.8959,42.9598,144388.7267
2008-07-22 11:15:00,74.02,74.25,73.97,74.14,101124.234604221,42.954,43.0874,42.9249,43.0236,101124.2346
2008-07-22 11:20:00,74.15,74.2,73.79,74.18,135318.82115080295,43.0294,43.0584,42.8205,43.0468,135318.8212
2008-07-22 11:25:00,74.17,74.48,74.05,74.22,133233.78538576746,43.041,43.2209,42.9714,43.07,133233.7854
2008-07-22 11:30:00,74.21,74.3,74.07,74.15,104356.040040026,43.0642,43.1164,42.983,43.0294,104356.04
2008-07-22 11:35:00,74.17,74.2,74.04,74.07,44307.01000700405,43.041,43.0584,42.9656,42.983,44307.01
2008-07-22 11:40:00,74.07,74.54,74.07,74.38,86737.48782547617,42.983,43.2557,42.983,43.1629,86737.4878
2008-07-22 11:45:00,74.38,74.46,74.2,74.41,56504.46923246163,43.1629,43.2093,43.0584,43.1803,56504.4692
2008-07-22 11:50:00,74.44,74.57,74.3,74.47,85694.96994295843,43.1977,43.2731,43.1164,43.2151,85694.9699
2008-07-22 11:55:00,74.47,74.82,74.47,74.69,75269.791117781,43.2151,43.4182,43.2151,43.3428,75269.7911
2008-07-22 12:00:00,74.67,74.67,74.15,74.15,79439.86264785197,43.3312,43.3312,43.0294,43.0294,79439.8626
2008-07-22 12:05:00,74.15,74.38,73.97,74.38,64114.849774841154,43.0294,43.1629,42.9249,43.1629,64114.8498
2008-07-22 12:10:00,74.37,74.44,74.2,74.3,58172.497844490026,43.1571,43.1977,43.0584,43.1164,58172.4978
2008-07-22 12:15:00,74.28,74.59,74.26,74.36,68076.41772840857,43.1048,43.2847,43.0932,43.1513,68076.4177
2008-07-22 12:20:00,74.36,74.5,74.25,74.4,90282.04862603649,43.1513,43.2325,43.0874,43.1745,90282.0486
2008-07-22 12:25:00,74.37,74.62,74.33,74.51,66304.13732812842,43.1571,43.3021,43.1338,43.2383,66304.1373
2008-07-22 12:30:00,74.55,74.59,74.16,74.17,94243.61657960391,43.2615,43.2847,43.0352,43.041,94243.6166
2008-07-22 12:35:00,74.16,74.31,74.06,74.16,102271.00427499053,43.0352,43.1222,42.9772,43.0352,102271.0043
2008-07-22 12:40:00,74.16,74.18,73.88,73.97,113008.93846492328,43.0352,43.0468,42.8727,42.9249,113008.9385
2008-07-22 12:45:00,73.96,73.99,73.79,73.89,107796.34905233455,42.9191,42.9365,42.8205,42.8785,107796.3491
2008-07-22 12:50:00,73.88,73.93,73.51,73.55,120098.06006604392,42.8727,42.9017,42.658,42.6812,120098.0601
2008-07-22 12:55:00,73.55,73.81,73.55,73.77,71203.9713759618,42.6812,42.8321,42.6812,42.8089,71203.9714
2008-07-22 13:00:00,73.75,73.93,73.69,73.92,100081.71672170328,42.7973,42.9017,42.7625,42.8959,100081.7167
2008-07-22 13:05:00,73.91,73.99,73.86,73.9,99039.19883918553,42.8901,42.9365,42.8611,42.8843,99039.1988
2008-07-22 13:10:00,73.9,74.2,73.88,74.01,99977.4649334515,42.8843,43.0584,42.8727,42.9482,99977.4649
2008-07-22 13:15:00,74.02,74.14,73.95,73.95,62551.07295106454,42.954,43.0236,42.9133,42.9133,62551.073
2008-07-22 13:20:00,73.92,73.95,73.63,73.85,66825.39626938729,42.8959,42.9133,42.7276,42.8553,66825.3963
2008-07-22 13:25:00,73.85,74.05,73.84,74.04,61925.5622215539,42.8553,42.9714,42.8495,42.9656,61925.5622
2008-07-22 13:30:00,74.01,74.07,73.91,73.96,60570.28897428083,42.9482,42.983,42.8901,42.9191,60570.289
2008-07-22 13:35:00,73.94,73.94,73.76,73.77,71203.9713759618,42.9075,42.9075,42.8031,42.8089,71203.9714
2008-07-22 13:40:00,73.75,74.09,73.66,74.0,118638.53503051908,42.7973,42.9946,42.745,42.9423,118638.535
2008-07-22 13:45:00,74.01,74.06,73.8,73.87,61508.5550685468,42.9482,42.9772,42.8263,42.8669,61508.5551
2008-07-22 13:50:00,73.87,74.02,73.84,73.91,61091.5479155397,42.8669,42.954,42.8495,42.8901,61091.5479
2008-07-22 13:55:00,73.91,73.92,73.77,73.9,65157.3676573589,42.8901,42.8959,42.8089,42.8843,65157.3677
2008-07-22 14:00:00,73.91,73.96,73.79,73.82,117700.26893625312,42.8901,42.9191,42.8205,42.8379,117700.2689
2008-07-22 14:05:00,73.8,73.9,73.75,73.84,72246.48925847955,42.8263,42.8843,42.7973,42.8495,72246.4893
2008-07-22 14:10:00,73.84,73.98,73.76,73.91,160964.76106073943,42.8495,42.9307,42.8031,42.8901,160964.7611
2008-07-22 14:15:00,73.91,74.18,73.86,74.16,434938.4605864021,42.8901,43.0468,42.8611,43.0352,434938.4606
2008-07-22 14:20:00,74.16,74.23,73.89,73.89,162320.0343080125,43.0352,43.0758,42.8785,42.8785,162320.0343
2008-07-22 14:25:00,73.88,74.03,73.78,73.93,174830.2488982254,42.8727,42.9598,42.8147,42.9017,174830.2489
2008-07-22 14:30:00,73.93,74.11,73.84,73.94,70265.70528169583,42.9017,43.0062,42.8495,42.9075,70265.7053
2008-07-22 14:35:00,73.94,74.03,73.87,74.03,61717.05864505035,42.9075,42.9598,42.8669,42.9598,61717.0586
2008-07-22 14:40:00,74.0,74.15,73.95,74.07,112070.67237065732,42.9423,43.0294,42.9133,42.983,112070.6724
2008-07-22 14:45:00,74.07,74.13,73.9,73.9,104773.04719303313,42.983,43.0178,42.8843,42.8843,104773.0472
2008-07-22 14:50:00,73.9,74.03,73.86,73.92,56504.46923246163,42.8843,42.9598,42.8611,42.8959,56504.4692
2008-07-22 14:55:00,73.93,73.97,73.81,73.93,78293.09297708246,42.9017,42.9249,42.8321,42.9017,78293.093
2008-07-22 15:00:00,73.93,74.07,73.73,73.78,74644.28038827036,42.9017,42.983,42.7857,42.8147,74644.2804
2008-07-22 15:05:00,73.8,73.92,73.73,73.8,75374.04290603277,42.8263,42.8959,42.7857,42.8263,75374.0429
2008-07-22 15:10:00,73.8,73.94,73.76,73.83,97266.91843890536,42.8263,42.9075,42.8031,42.8437,97266.9184
2008-07-22 15:15:00,73.82,73.9,73.76,73.77,43472.99570098986,42.8379,42.8843,42.8031,42.8089,43472.9957
2008-07-22 15:20:00,73.77,73.85,73.71,73.82,69535.94276393342,42.8089,42.8553,42.7741,42.8379,69535.9428
2008-07-22 15:25:00,73.82,73.97,73.75,73.89,103626.2775222636,42.8379,42.9249,42.7973,42.8785,103626.2775
2008-07-22 15:30:00,73.89,73.91,73.81,73.84,114781.21886520344,42.8785,42.8901,42.8321,42.8495,114781.2189
2008-07-22 15:35:00,73.83,73.88,73.75,73.86,121870.34046632408,42.8437,42.8727,42.7973,42.8611,121870.3405
2008-07-22 15:40:00,73.86,74.14,73.84,74.1,184629.91699389217,42.8611,43.0236,42.8495,43.0004,184629.917
2008-07-22 15:45:00,74.1,74.4,74.07,74.38,194638.0886660625,43.0004,43.1745,42.983,43.1629,194638.0887
2008-07-22 15:50:00,74.37,74.38,73.96,73.97,240196.12013208785,43.1571,43.1629,42.9191,42.9249,240196.1201
2008-07-22 15:55:00,73.96,74.0,73.69,73.73,312546.86117881915,42.9191,42.9423,42.7625,42.7857,312546.8612
2008-07-23 09:30:00,73.11,74.14,73.11,74.03,148037.5393175194,42.4259,43.0236,42.4259,42.9598,148037.5393
2008-07-23 09:35:00,74.03,74.45,73.74,74.27,128855.21027919296,42.9598,43.2035,42.7915,43.099,128855.2103
2008-07-23 09:40:00,74.28,74.28,72.99,73.02,140427.1587751399,43.1048,43.1048,42.3562,42.3737,140427.1588
2008-07-23 09:45:00,73.08,73.19,72.77,72.81,177540.7953927715,42.4085,42.4723,42.2286,42.2518,177540.7954
2008-07-23 09:50:00,72.82,73.45,72.78,73.4,152937.3733653528,42.2576,42.6232,42.2344,42.5942,152937.3734
2008-07-23 09:55:00,73.42,73.42,72.47,72.53,134693.31042129232,42.6058,42.6058,42.0545,42.0893,134693.3104
2008-07-23 10:00:00,72.55,72.56,72.22,72.28,133755.04432702635,42.1009,42.1067,41.9094,41.9442,133755.0443
2008-07-23 10:05:00,72.22,72.57,72.18,72.29,107275.0901110757,41.9094,42.1125,41.8862,41.95,107275.0901
2008-07-23 10:10:00,72.29,72.35,72.01,72.01,112279.17594716084,41.95,41.9849,41.7875,41.7875,112279.1759
2008-07-23 10:15:00,72.05,72.12,71.83,71.91,137612.360492342,41.8108,41.8514,41.6831,41.7295,137612.3605
2008-07-23 10:20:00,71.9,72.06,71.7,71.77,142407.9427519236,41.7237,41.8166,41.6077,41.6483,142407.9428
2008-07-23 10:25:00,71.77,71.83,71.6,71.76,94243.61657960391,41.6483,41.6831,41.5496,41.6425,94243.6166
2008-07-23 10:30:00,71.78,71.85,71.38,71.43,152728.86978884926,41.6541,41.6947,41.422,41.451,152728.8698
2008-07-23 10:35:00,71.41,72.0,70.31,70.6,805762.0713979631,41.4394,41.7817,40.801,40.9693,805762.0714
2008-07-23 10:40:00,70.59,71.31,70.26,71.29,259482.70095866607,40.9635,41.3813,40.772,41.3697,259482.701
2008-07-23 10:45:00,71.29,72.1,71.26,71.85,317863.70237965963,41.3697,41.8398,41.3523,41.6947,317863.7024
2008-07-23 10:50:00,71.87,72.18,71.81,71.94,196410.36906634265,41.7063,41.8862,41.6715,41.7469,196410.3691
2008-07-23 10:55:00,71.92,73.22,71.86,73.22,234045.2646252332,41.7353,42.4897,41.7005,42.4897,234045.2646
2008-07-23 11:00:00,73.21,74.03,73.19,73.79,356124.1086680608,42.4839,42.9598,42.4723,42.8205,356124.1087
2008-07-23 11:05:00,73.76,73.8,72.98,73.14,305874.7467307056,42.8031,42.8263,42.3504,42.4433,305874.7467
2008-07-23 11:10:00,73.16,73.16,72.51,72.56,192448.80111277525,42.4549,42.4549,42.0777,42.1067,192448.8011
2008-07-23 11:15:00,72.56,72.73,71.95,72.0,158775.47350745217,42.1067,42.2054,41.7527,41.7817,158775.4735
2008-07-23 11:20:00,71.98,72.88,71.97,72.46,197244.38337235685,41.7701,42.2924,41.7643,42.0487,197244.3834
2008-07-23 11:25:00,72.44,72.55,72.21,72.37,128125.44776143054,42.0371,42.1009,41.9036,41.9965,128125.4478
2008-07-23 11:30:00,72.38,72.7,72.19,72.19,139071.88552786683,42.0023,42.188,41.892,41.892,139071.8855
2008-07-23 11:35:00,72.19,72.24,71.95,72.09,103209.2703692565,41.892,41.921,41.7527,41.834,103209.2704
2008-07-23 11:40:00,72.09,72.09,71.53,71.54,187027.70812368297,41.834,41.834,41.509,41.5148,187027.7081
2008-07-23 11:45:00,71.56,71.71,71.43,71.48,211318.3747863464,41.5264,41.6135,41.451,41.48,211318.3748
2008-07-23 11:50:00,71.46,72.15,71.44,72.06,168158.13445011186,41.4684,41.8688,41.4568,41.8166,168158.1345
2008-07-23 11:55:00,72.06,72.45,72.02,72.29,228624.1716361409,41.8166,42.0429,41.7934,41.95,228624.1716
2008-07-23 12:00:00,72.26,72.27,71.94,72.01,112279.17594716084,41.9326,41.9384,41.7469,41.7875,112279.1759
2008-07-23 12:05:00,71.99,72.01,71.52,71.75,219867.02142299188,41.7759,41.7875,41.5032,41.6367,219867.0214
2008-07-23 12:10:00,71.75,72.2,71.61,71.94,565357.4476893716,41.6367,41.8978,41.5554,41.7469,565357.4477
2008-07-23 12:15:00,71.91,72.27,71.85,71.87,331624.93842889386,41.7295,41.9384,41.6947,41.7063,331624.9384
2008-07-23 12:20:00,71.85,72.14,71.66,71.87,435146.9641629056,41.6947,41.863,41.5844,41.7063,435146.9642
2008-07-23 12:25:00,71.88,71.96,71.62,71.73,223620.0858000557,41.7121,41.7585,41.5612,41.6251,223620.0858
2008-07-23 12:30:00,71.7,72.09,71.65,71.96,242385.4076853751,41.6077,41.834,41.5786,41.7585,242385.4077
2008-07-23 12:35:00,71.98,72.08,71.62,71.65,144075.971363952,41.7701,41.8282,41.5612,41.5786,144075.9714
2008-07-23 12:40:00,71.62,71.77,71.36,71.45,166594.35762633523,41.5612,41.6483,41.4104,41.4626,166594.3576
2008-07-23 12:45:00,71.45,71.59,71.19,71.46,110715.39912338424,41.4626,41.5438,41.3117,41.4684,110715.3991
2008-07-23 12:50:00,71.45,71.61,71.18,71.24,159296.73244871103,41.4626,41.5554,41.3059,41.3407,159296.7324
2008-07-23 12:55:00,71.24,71.24,70.96,71.11,178687.56506354106,41.3407,41.3407,41.1782,41.2653,178687.5651
2008-07-23 13:00:00,71.12,71.52,70.95,71.45,130627.49067947312,41.2711,41.5032,41.1724,41.4626,130627.4907
2008-07-23 13:05:00,71.45,71.53,71.06,71.53,127291.43345541637,41.4626,41.509,41.2363,41.509,127291.4335
2008-07-23 13:10:00,71.49,71.53,70.94,71.01,121870.34046632408,41.4858,41.509,41.1666,41.2072,121870.3405
2008-07-23 13:15:00,70.99,71.04,70.79,70.98,155335.1644951436,41.1956,41.2247,41.0796,41.1898,155335.1645
2008-07-23 13:20:00,70.98,71.0,70.74,70.92,112591.93131191618,41.1898,41.2014,41.0506,41.155,112591.9313
2008-07-23 13:25:00,70.92,71.02,70.91,70.93,87362.99855498681,41.155,41.213,41.1492,41.1608,87362.9986
2008-07-23 13:30:00,70.93,71.17,70.83,71.07,102688.01142799764,41.1608,41.3001,41.1028,41.2421,102688.0114
2008-07-23 13:35:00,71.07,71.15,70.69,70.74,117074.75820674248,41.2421,41.2885,41.0215,41.0506,117074.7582
2008-07-23 13:40:00,70.71,70.74,70.5,70.58,123642.62086660424,41.0332,41.0506,40.9113,40.9577,123642.6209
2008-07-23 13:45:00,70.58,70.76,70.47,70.67,138446.37479835618,40.9577,41.0622,40.8939,41.0099,138446.3748
2008-07-23 13:50:00,70.67,70.9,70.49,70.67,156273.43058940957,41.0099,41.1434,40.9055,41.0099,156273.4306
2008-07-23 13:55:00,70.67,70.8,70.49,70.57,119785.3047012886,41.0099,41.0854,40.9055,40.9519,119785.3047
2008-07-23 14:00:00,70.57,70.68,70.12,70.23,199850.6780786512,40.9519,41.0157,40.6908,40.7546,199850.6781
2008-07-23 14:05:00,70.22,70.51,70.06,70.33,176915.28466326089,40.7488,40.9171,40.656,40.8126,176915.2847
2008-07-23 14:10:00,70.3,70.68,70.25,70.52,153562.88409486346,40.7952,41.0157,40.7662,40.9229,153562.8841
2008-07-23 14:15:00,70.51,70.56,69.97,70.0,205376.02285599525,40.9171,40.9461,40.6037,40.6211,205376.0229
2008-07-23 14:20:00,69.99,70.06,69.83,70.02,279707.54787951027,40.6153,40.656,40.5225,40.6327,279707.5479
2008-07-23 14:25:00,70.02,70.02,69.56,69.6,343196.8869248408,40.6327,40.6327,40.3658,40.389,343196.8869
2008-07-23 14:30:00,69.6,70.02,69.58,69.85,166594.35762633523,40.389,40.6327,40.3774,40.5341,166594.3576
2008-07-23 14:35:00,69.85,69.9,69.57,69.63,125310.64947863264,40.5341,40.5631,40.3716,40.4064,125310.6495
2008-07-23 14:40:00,69.63,69.63,69.13,69.28,182232.12586410137,40.4064,40.4064,40.1163,40.2033,182232.1259
2008-07-23 14:45:00,69.26,69.62,69.22,69.53,189008.49210046668,40.1917,40.4006,40.1685,40.3484,189008.4921
2008-07-23 14:50:00,69.5,69.73,69.5,69.64,153771.387671367,40.331,40.4645,40.331,40.4122,153771.3877
2008-07-23 14:55:00,69.64,69.72,69.5,69.65,128646.7067026894,40.4122,40.4587,40.331,40.418,128646.7067
2008-07-23 15:00:00,69.64,69.67,69.55,69.63,131774.26035024264,40.4122,40.4296,40.36,40.4064,131774.2604
2008-07-23 15:05:00,69.63,69.87,69.56,69.74,221118.0428820132,40.4064,40.5457,40.3658,40.4703,221118.0429
2008-07-23 15:10:00,69.74,69.97,69.63,69.67,159817.99138996992,40.4703,40.6037,40.4064,40.4296,159817.9914
2008-07-23 15:15:00,69.65,70.0,69.45,70.0,167324.12014409766,40.418,40.6211,40.302,40.6211,167324.1201
2008-07-23 15:20:00,69.98,70.0,69.71,69.79,170347.42200339912,40.6095,40.6211,40.4529,40.4993,170347.422
2008-07-23 15:25:00,69.8,69.82,69.57,69.64,191197.779653754,40.5051,40.5167,40.3716,40.4122,191197.7797
2008-07-23 15:30:00,69.63,69.88,69.6,69.8,387086.88977883774,40.4064,40.5515,40.389,40.5051,387086.8898
2008-07-23 15:35:00,69.8,69.81,69.25,69.28,201310.20311417605,40.5051,40.5109,40.1859,40.2033,201310.2031
2008-07-23 15:40:00,69.26,69.38,69.25,69.29,211839.63372760525,40.1917,40.2614,40.1859,40.2091,211839.6337
2008-07-23 15:45:00,69.29,69.49,69.14,69.14,286483.9141158756,40.2091,40.3252,40.1221,40.1221,286483.9141
2008-07-23 15:50:00,69.14,69.25,68.83,69.01,453182.5235304626,40.1221,40.1859,39.9422,40.0466,453182.5235
2008-07-23 15:55:00,68.97,69.37,68.95,69.29,409605.276041221,40.0234,40.2556,40.0118,40.2091,409605.276
2008-07-24 09:30:00,70.56,71.21,70.5,71.13,271784.4119723754,40.9461,41.3233,40.9113,41.2769,271784.412
2008-07-24 09:35:00,71.1,71.21,70.8,71.21,126665.9227259057,41.2595,41.3233,41.0854,41.3233,126665.9227
2008-07-24 09:40:00,71.21,71.31,70.45,70.51,472990.3632982997,41.3233,41.3813,40.8823,40.9171,472990.3633
2008-07-24 09:45:00,70.51,71.08,70.24,71.06,352788.051444004,40.9171,41.2479,40.7604,41.2363,352788.0514
2008-07-24 09:50:00,71.07,71.24,70.64,70.95,321616.7667567235,41.2421,41.3407,40.9925,41.1724,321616.7668
2008-07-24 09:55:00,70.97,71.22,70.68,70.93,218198.99281096348,41.184,41.3291,41.0157,41.1608,218198.9928
2008-07-24 10:00:00,70.9,71.03,70.7,71.01,221743.5536115238,41.1434,41.2189,41.0274,41.2072,221743.5536
2008-07-24 10:05:00,71.03,71.14,70.84,70.95,324744.3204042768,41.2189,41.2827,41.1086,41.1724,324744.3204
2008-07-24 10:10:00,70.95,70.98,70.73,70.9,250308.54359251,41.1724,41.1898,41.0448,41.1434,250308.5436
2008-07-24 10:15:00,70.89,70.96,70.63,70.75,256980.6580406235,41.1376,41.1782,40.9867,41.0564,256980.658
2008-07-24 10:20:00,70.77,70.82,70.66,70.71,113425.94561793037,41.068,41.097,41.0041,41.0332,113425.9456
2008-07-24 10:25:00,70.69,70.91,70.43,70.88,132712.5264445086,41.0215,41.1492,40.8707,41.1318,132712.5264
2008-07-24 10:30:00,70.88,70.91,70.77,70.87,101436.98996897634,41.1318,41.1492,41.068,41.126,101436.99
2008-07-24 10:35:00,70.88,70.88,70.19,70.22,278560.77820874075,41.1318,41.1318,40.7314,40.7488,278560.7782
2008-07-24 10:40:00,70.23,70.98,69.97,70.71,285649.89980986144,40.7546,41.1898,40.6037,41.0332,285649.8998
2008-07-24 10:45:00,70.71,70.79,69.95,70.33,194325.3333013072,41.0332,41.0796,40.5921,40.8126,194325.3333
2008-07-24 10:50:00,70.33,70.38,69.97,70.07,360919.6909276424,40.8126,40.8417,40.6037,40.6618,360919.6909
2008-07-24 10:55:00,70.04,70.07,69.53,69.62,393029.2417091889,40.6444,40.6618,40.3484,40.4006,393029.2417
2008-07-24 11:00:00,69.65,70.08,69.6,69.87,271471.6566076201,40.418,40.6676,40.389,40.5457,271471.6566
2008-07-24 11:05:00,69.83,69.89,69.2,69.23,201622.95847893137,40.5225,40.5573,40.1569,40.1743,201622.9585
2008-07-24 11:10:00,69.24,69.45,68.06,68.07,384584.8468607952,40.1801,40.302,39.4954,39.5012,384584.8469
2008-07-24 11:15:00,68.09,68.11,67.43,67.58,415339.12439506856,39.5128,39.5244,39.1298,39.2168,415339.1244
2008-07-24 11:20:00,67.57,67.88,67.36,67.65,314631.89694385463,39.211,39.3909,39.0891,39.2574,314631.8969
2008-07-24 11:25:00,67.65,68.36,67.63,68.32,309627.8111077695,39.2574,39.6694,39.2458,39.6462,309627.8111
2008-07-24 11:30:00,68.31,68.51,68.18,68.46,244157.68808565527,39.6404,39.7565,39.565,39.7275,244157.6881
2008-07-24 11:35:00,68.45,68.8,68.09,68.1,210275.85690382865,39.7217,39.9248,39.5128,39.5186,210275.8569
2008-07-24 11:40:00,68.09,68.6,67.95,68.48,237589.82542579348,39.5128,39.8087,39.4315,39.7391,237589.8254
2008-07-24 11:45:00,68.49,68.75,68.48,68.61,215488.44631641736,39.7449,39.8958,39.7391,39.8145,215488.4463
2008-07-24 11:50:00,68.59,68.61,68.29,68.3,241551.3933793609,39.8029,39.8145,39.6288,39.6346,241551.3934
2008-07-24 11:55:00,68.31,68.56,68.19,68.51,171911.1988271757,39.6404,39.7855,39.5708,39.7565,171911.1988
2008-07-24 12:00:00,68.54,69.52,68.42,69.47,248119.25603922267,39.7739,40.3426,39.7043,40.3136,248119.256
2008-07-24 12:05:00,69.47,70.02,69.4,69.86,330582.4205463761,40.3136,40.6327,40.273,40.5399,330582.4205
2008-07-24 12:10:00,69.87,69.9,69.66,69.81,149601.31614129603,40.5457,40.5631,40.4238,40.5109,149601.3161
2008-07-24 12:15:00,69.78,70.03,69.62,69.94,184629.91699389217,40.4935,40.6386,40.4006,40.5863,184629.917
2008-07-24 12:20:00,69.94,69.94,69.31,69.35,345490.4262663798,40.5863,40.5863,40.2207,40.2439,345490.4263
2008-07-24 12:25:00,69.34,69.84,69.22,69.82,261880.4920884569,40.2381,40.5283,40.1685,40.5167,261880.4921
2008-07-24 12:30:00,69.83,69.95,69.5,69.93,303372.70381266304,40.5225,40.5921,40.331,40.5805,303372.7038
2008-07-24 12:35:00,69.93,70.44,69.82,70.35,227477.4019653714,40.5805,40.8765,40.5167,40.8242,227477.402
2008-07-24 12:40:00,70.35,71.43,70.33,71.35,446093.401929342,40.8242,41.451,40.8126,41.4045,446093.4019
2008-07-24 12:45:00,71.36,71.52,71.05,71.05,312651.11296707095,41.4104,41.5032,41.2305,41.2305,312651.113
2008-07-24 12:50:00,71.05,71.19,70.86,70.99,242281.15589712333,41.2305,41.3117,41.1202,41.1956,242281.1559
2008-07-24 12:55:00,71.01,71.1,70.6,70.62,170972.93273290974,41.2072,41.2595,40.9693,40.9809,170972.9327
2008-07-24 13:00:00,70.62,71.01,70.5,70.98,256772.15446412,40.9809,41.2072,40.9113,41.1898,256772.1545
2008-07-24 13:05:00,70.97,71.36,70.93,71.29,181189.60798158363,41.184,41.4104,41.1608,41.3697,181189.608
2008-07-24 13:10:00,71.29,71.48,71.03,71.39,274911.96561992867,41.3697,41.48,41.2189,41.4278,274911.9656
2008-07-24 13:15:00,71.36,71.64,71.17,71.52,210484.3604803322,41.4104,41.5728,41.3001,41.5032,210484.3605
2008-07-24 13:20:00,71.53,71.86,71.07,71.1,187444.71527669008,41.509,41.7005,41.2421,41.2595,187444.7153
2008-07-24 13:25:00,71.14,71.28,70.74,70.8,242906.666626634,41.2827,41.3639,41.0506,41.0854,242906.6666
2008-07-24 13:30:00,70.8,71.2,70.53,71.17,151790.6036945833,41.0854,41.3175,40.9287,41.3001,151790.6037
2008-07-24 13:35:00,71.17,71.35,70.76,70.82,114468.46350044812,41.3001,41.4045,41.0622,41.097,114468.4635
2008-07-24 13:40:00,70.83,70.86,70.35,70.5,113842.95277093748,41.1028,41.1202,40.8242,40.9113,113842.9528
2008-07-24 13:45:00,70.48,70.78,70.41,70.65,110506.8955468807,40.8997,41.0738,40.8591,40.9983,110506.8955
2008-07-24 13:50:00,70.66,70.93,70.53,70.85,113738.7009826857,41.0041,41.1608,40.9287,41.1144,113738.701
2008-07-24 13:55:00,70.88,70.91,70.7,70.73,191719.03859501283,41.1318,41.1492,41.0274,41.0448,191719.0386
2008-07-24 14:00:00,70.74,70.83,70.48,70.53,217052.223140194,41.0506,41.1028,40.8997,40.9287,217052.2231
2008-07-24 14:05:00,70.51,70.54,70.11,70.24,164300.8182847962,40.9171,40.9345,40.685,40.7604,164300.8183
2008-07-24 14:10:00,70.26,70.46,70.03,70.17,132295.51929150152,40.772,40.8881,40.6386,40.7198,132295.5193
2008-07-24 14:15:00,70.17,70.65,70.15,70.59,222056.3089762792,40.7198,40.9983,40.7082,40.9635,222056.309
2008-07-24 14:20:00,70.59,70.9,70.25,70.27,193595.5707835448,40.9635,41.1434,40.7662,40.7778,193595.5708
2008-07-24 14:25:00,70.26,71.04,70.21,70.92,227164.64660061608,40.772,41.2247,40.743,41.155,227164.6466
2008-07-24 14:30:00,70.94,71.08,70.82,71.0,159400.9842369628,41.1666,41.2479,41.097,41.2014,159400.9842
2008-07-24 14:35:00,70.99,71.08,70.87,70.94,112591.93131191618,41.1956,41.2479,41.126,41.1666,112591.9313
2008-07-24 14:40:00,70.94,70.99,70.69,70.98,98100.93274491956,41.1666,41.1956,41.0215,41.1898,98100.9327
2008-07-24 14:45:00,71.0,71.16,70.76,71.15,100602.97566296214,41.2014,41.2943,41.0622,41.2885,100602.9757
2008-07-24 14:50:00,71.14,71.8,71.07,71.51,173579.2274392041,41.2827,41.6657,41.2421,41.4974,173579.2274
2008-07-24 14:55:00,71.51,71.51,71.16,71.32,123538.36907835248,41.4974,41.4974,41.2943,41.3871,123538.3691
2008-07-24 15:00:00,71.31,71.77,70.99,71.76,176394.025722002,41.3813,41.6483,41.1956,41.6425,176394.0257
2008-07-24 15:05:00,71.74,71.79,70.95,71.04,206522.7925267648,41.6309,41.6599,41.1724,41.2247,206522.7925
2008-07-24 15:10:00,71.04,71.11,70.89,71.04,137820.86406884555,41.2247,41.2653,41.1376,41.2247,137820.8641
2008-07-24 15:15:00,71.07,71.24,70.63,70.63,193908.32614830008,41.2421,41.3407,40.9867,40.9867,193908.3261
2008-07-24 15:20:00,70.65,70.73,70.02,70.12,255104.1258520916,40.9983,41.0448,40.6327,40.6908,255104.1259
2008-07-24 15:25:00,70.15,70.51,70.11,70.23,142512.19454017538,40.7082,40.9171,40.685,40.7546,142512.1945
2008-07-24 15:30:00,70.23,70.59,70.12,70.28,161590.27179025006,40.7546,40.9635,40.6908,40.7836,161590.2718
2008-07-24 15:35:00,70.28,70.39,70.19,70.31,108526.11157009698,40.7836,40.8475,40.7314,40.801,108526.1116
2008-07-24 15:40:00,70.29,70.49,70.18,70.43,222160.5607645309,40.7894,40.9055,40.7256,40.8707,222160.5608
2008-07-24 15:45:00,70.43,70.55,70.06,70.29,169096.4005443778,40.8707,40.9403,40.656,40.7894,169096.4005
2008-07-24 15:50:00,70.29,70.53,70.09,70.53,253748.8526048185,40.7894,40.9287,40.6734,40.9287,253748.8526
2008-07-24 15:55:00,70.53,70.73,70.33,70.36,346011.6852076387,40.9287,41.0448,40.8126,40.8301,346011.6852
2008-07-25 09:30:00,70.21,70.59,69.74,70.14,213716.1659161372,40.743,40.9635,40.4703,40.7024,213716.1659
2008-07-25 09:35:00,70.02,70.43,69.86,70.21,177228.0400280162,40.6327,40.8707,40.5399,40.743,177228.04
2008-07-25 09:40:00,70.14,71.04,70.01,71.03,236130.30039026865,40.7024,41.2247,40.6269,41.2189,236130.3004
2008-07-25 09:45:00,71.09,71.49,70.68,71.49,294928.3089642693,41.2537,41.4858,41.0157,41.4858,294928.309
2008-07-25 09:50:00,71.45,71.82,71.16,71.17,261254.98135894624,41.4626,41.6773,41.2943,41.3001,261254.9814
2008-07-25 09:55:00,71.19,71.67,71.19,71.65,200371.93701991008,41.3117,41.5902,41.3117,41.5786,200371.937
2008-07-25 10:00:00,71.65,71.68,70.69,70.91,193178.56363053765,41.5786,41.596,41.0215,41.1492,193178.5636
2008-07-25 10:05:00,70.91,70.99,70.39,70.61,189529.7510417256,41.1492,41.1956,40.8475,40.9751,189529.751
2008-07-25 10:10:00,70.63,71.01,70.63,70.8,241759.89695586445,40.9867,41.2072,40.9867,41.0854,241759.897
2008-07-25 10:15:00,70.8,71.35,70.7,71.27,229145.43057739976,41.0854,41.4045,41.0274,41.3581,229145.4306
2008-07-25 10:20:00,71.28,71.67,71.1,71.67,209441.84259781445,41.3639,41.5902,41.2595,41.5902,209441.8426
2008-07-25 10:25:00,71.64,72.34,71.59,72.33,254791.37048733624,41.5728,41.979,41.5438,41.9732,254791.3705
2008-07-25 10:30:00,72.33,72.36,72.01,72.04,179834.33473431057,41.9732,41.9907,41.7875,41.805,179834.3347
2008-07-25 10:35:00,72.04,72.18,71.68,71.71,259065.693805659,41.805,41.8862,41.596,41.6135,259065.6938
2008-07-25 10:40:00,71.7,71.74,71.22,71.3,221326.5464585167,41.6077,41.6309,41.3291,41.3755,221326.5465
2008-07-25 10:45:00,71.3,71.46,71.18,71.4,177228.0400280162,41.3755,41.4684,41.3059,41.4336,177228.04
2008-07-25 10:50:00,71.41,71.84,71.33,71.45,168262.38623836363,41.4394,41.6889,41.3929,41.4626,168262.3862
2008-07-25 10:55:00,71.43,71.59,71.16,71.58,152311.86263584218,41.451,41.5438,41.2943,41.538,152311.8626
2008-07-25 11:00:00,71.56,71.71,71.55,71.63,112591.93131191618,41.5264,41.6135,41.5206,41.567,112591.9313
2008-07-25 11:05:00,71.63,72.17,71.63,71.79,108421.8597818452,41.567,41.8804,41.567,41.6599,108421.8598
2008-07-25 11:10:00,71.78,72.07,71.65,71.91,123851.1244431078,41.6541,41.8224,41.5786,41.7295,123851.1244
2008-07-25 11:15:00,71.85,72.18,71.85,72.17,113947.20455918924,41.6947,41.8862,41.6947,41.8804,113947.2046
2008-07-25 11:20:00,72.17,72.51,72.04,72.37,135110.3175742994,41.8804,42.0777,41.805,41.9965,135110.3176
2008-07-25 11:25:00,72.38,72.56,72.21,72.41,106024.0686520544,42.0023,42.1067,41.9036,42.0197,106024.0687
2008-07-25 11:30:00,72.44,72.67,72.27,72.65,177853.55075752686,42.0371,42.1705,41.9384,42.1589,177853.5508
2008-07-25 11:35:00,72.65,73.09,72.6,72.97,109568.62945261472,42.1589,42.4143,42.1299,42.3446,109568.6295
2008-07-25 11:40:00,73.01,73.15,72.83,72.89,149809.81971779958,42.3679,42.4491,42.2634,42.2982,149809.8197
2008-07-25 11:45:00,72.87,72.99,72.71,72.87,116657.75105373537,42.2866,42.3562,42.1938,42.2866,116657.7511
2008-07-25 11:50:00,72.85,73.03,72.81,72.86,65261.61944561068,42.275,42.3795,42.2518,42.2808,65261.6194
2008-07-25 11:55:00,72.84,73.13,72.83,73.09,91428.818296806,42.2692,42.4375,42.2634,42.4143,91428.8183
2008-07-25 12:00:00,73.06,73.45,73.05,73.34,136465.5908215725,42.3969,42.6232,42.3911,42.5594,136465.5908
2008-07-25 12:05:00,73.34,73.57,73.32,73.35,118742.78681877084,42.5594,42.6928,42.5477,42.5652,118742.7868
2008-07-25 12:10:00,73.37,73.74,73.32,73.74,93096.8469088344,42.5768,42.7915,42.5477,42.7915,93096.8469
2008-07-25 12:15:00,73.74,73.86,73.59,73.8,137925.11585709732,42.7915,42.8611,42.7044,42.8263,137925.1159
2008-07-25 12:20:00,73.77,73.88,73.57,73.64,85694.96994295843,42.8089,42.8727,42.6928,42.7334,85694.9699
2008-07-25 12:25:00,73.63,73.65,72.99,73.03,134693.31042129232,42.7276,42.7392,42.3562,42.3795,134693.3104
2008-07-25 12:30:00,73.01,73.23,72.93,72.97,105190.0543460402,42.3679,42.4955,42.3214,42.3446,105190.0543
2008-07-25 12:35:00,72.93,73.21,72.79,73.09,102062.50069848698,42.3214,42.4839,42.2402,42.4143,102062.5007
2008-07-25 12:40:00,73.09,73.1,72.44,72.55,98830.69526268198,42.4143,42.4201,42.0371,42.1009,98830.6953
2008-07-25 12:45:00,72.53,73.17,72.49,72.97,63385.08725707874,42.0893,42.4607,42.0661,42.3446,63385.0873
2008-07-25 12:50:00,72.95,73.05,72.72,72.89,65991.38196337309,42.333,42.3911,42.1996,42.2982,65991.382
2008-07-25 12:55:00,72.89,72.9,72.59,72.79,63489.33904533051,42.2982,42.304,42.1241,42.2402,63489.339
2008-07-25 13:00:00,72.78,72.79,72.53,72.53,86007.72530771374,42.2344,42.2402,42.0893,42.0893,86007.7253
2008-07-25 13:05:00,72.61,72.75,72.51,72.61,66095.63375162486,42.1357,42.217,42.0777,42.1357,66095.6338
2008-07-25 13:10:00,72.62,72.67,72.46,72.56,90594.8039907918,42.1415,42.1705,42.0487,42.1067,90594.804
2008-07-25 13:15:00,72.56,72.65,72.42,72.47,88718.27180225987,42.1067,42.1589,42.0255,42.0545,88718.2718
2008-07-25 13:20:00,72.45,72.51,72.14,72.18,80378.12874211794,42.0429,42.0777,41.863,41.8862,80378.1287
2008-07-25 13:25:00,72.19,72.37,72.01,72.34,91428.818296806,41.892,41.9965,41.7875,41.979,91428.8183
2008-07-25 13:30:00,72.37,72.66,72.34,72.63,115927.98853597297,41.9965,42.1647,41.979,42.1473,115927.9885
2008-07-25 13:35:00,72.62,72.76,72.5,72.56,71620.9785289689,42.1415,42.2228,42.0719,42.1067,71620.9785
2008-07-25 13:40:00,72.54,72.57,72.31,72.32,66304.13732812842,42.0951,42.1125,41.9616,41.9674,66304.1373
2008-07-25 13:45:00,72.3,72.47,72.2,72.36,90803.30756729536,41.9558,42.0545,41.8978,41.9907,90803.3076
2008-07-25 13:50:00,72.39,72.39,72.17,72.31,75165.53932952923,42.0081,42.0081,41.8804,41.9616,75165.5393
2008-07-25 13:55:00,72.31,72.58,72.3,72.47,80690.88410687326,41.9616,42.1183,41.9558,42.0545,80690.8841
2008-07-25 14:00:00,72.48,72.76,72.41,72.56,101228.48639247278,42.0603,42.2228,42.0197,42.1067,101228.4864
2008-07-25 14:05:00,72.55,72.67,72.35,72.44,90073.54504953294,42.1009,42.1705,41.9849,42.0371,90073.545
2008-07-25 14:10:00,72.43,72.74,72.37,72.74,87154.49497848326,42.0313,42.2112,41.9965,42.2112,87154.495
2008-07-25 14:15:00,72.74,73.0,72.46,72.46,114676.96707695168,42.2112,42.362,42.0487,42.0487,114676.9671
2008-07-25 14:20:00,72.45,72.8,72.38,72.63,118951.2903952744,42.0429,42.246,42.0023,42.1473,118951.2904
2008-07-25 14:25:00,72.6,72.75,72.25,72.26,74957.03575302567,42.1299,42.217,41.9268,41.9326,74957.0358
2008-07-25 14:30:00,72.29,72.56,72.29,72.51,50145.110149103406,41.95,42.1067,41.95,42.0777,50145.1101
2008-07-25 14:35:00,72.54,72.62,72.38,72.42,75165.53932952923,42.0951,42.1415,42.0023,42.0255,75165.5393
2008-07-25 14:40:00,72.43,72.45,72.32,72.39,72871.99998799019,42.0313,42.0429,41.9674,42.0081,72872.0
2008-07-25 14:45:00,72.39,72.45,72.23,72.39,97892.429168416,42.0081,42.0429,41.9152,42.0081,97892.4292
2008-07-25 14:50:00,72.39,72.45,72.18,72.28,69640.19455218519,42.0081,42.0429,41.8862,41.9442,69640.1946
2008-07-25 14:55:00,72.28,72.28,72.08,72.18,75582.54648253632,41.9442,41.9442,41.8282,41.8862,75582.5465
2008-07-25 15:00:00,72.17,72.32,72.03,72.3,64531.856927848254,41.8804,41.9674,41.7992,41.9558,64531.8569
2008-07-25 15:05:00,72.31,72.4,72.28,72.33,79127.10728309664,41.9616,42.0139,41.9442,41.9732,79127.1073
2008-07-25 15:10:00,72.33,72.35,72.18,72.28,95390.38625037344,41.9732,41.9849,41.8862,41.9442,95390.3863
2008-07-25 15:15:00,72.25,72.34,72.18,72.21,105919.81686380264,41.9268,41.979,41.8862,41.9036,105919.8169
2008-07-25 15:20:00,72.2,72.24,72.12,72.2,70369.95706994762,41.8978,41.921,41.8514,41.8978,70369.9571
2008-07-25 15:25:00,72.2,72.28,72.09,72.13,87884.25749624569,41.8978,41.9442,41.834,41.8572,87884.2575
2008-07-25 15:30:00,72.13,72.23,72.1,72.17,96224.40055638764,41.8572,41.9152,41.8398,41.8804,96224.4006
2008-07-25 15:35:00,72.17,72.2,72.06,72.06,104877.29898128488,41.8804,41.8978,41.8166,41.8166,104877.299
2008-07-25 15:40:00,72.07,72.09,71.87,71.92,226851.8912358608,41.8224,41.834,41.7063,41.7353,226851.8912
2008-07-25 15:45:00,71.92,72.03,71.84,71.95,189946.75819473265,41.7353,41.7992,41.6889,41.7527,189946.7582
2008-07-25 15:50:00,71.95,72.41,71.94,72.4,263548.5207004853,41.7527,42.0197,41.7469,42.0139,263548.5207
2008-07-25 15:55:00,72.4,72.98,72.4,72.67,430664.1372680794,42.0139,42.3504,42.0139,42.1705,430664.1373
2008-07-28 09:30:00,73.56,73.56,72.79,73.25,244678.94702691413,42.687,42.687,42.2402,42.5071,244678.947
2008-07-28 09:35:00,73.26,73.39,72.69,72.77,249370.277498244,42.5129,42.5884,42.1822,42.2286,249370.2775
2008-07-28 09:40:00,72.77,73.45,72.55,73.26,228728.42342439268,42.2286,42.6232,42.1009,42.5129,228728.4234
2008-07-28 09:45:00,73.26,73.42,72.7,73.29,152833.12157710103,42.5129,42.6058,42.188,42.5303,152833.1216
2008-07-28 09:50:00,73.3,73.37,72.29,72.9,228832.67521264445,42.5361,42.5768,41.95,42.304,228832.6752
2008-07-28 09:55:00,72.9,73.16,72.79,73.02,110715.39912338424,42.304,42.4549,42.2402,42.3737,110715.3991
2008-07-28 10:00:00,73.03,73.28,72.86,72.98,117283.26178324602,42.3795,42.5245,42.2808,42.3504,117283.2618
2008-07-28 10:05:00,72.96,73.05,72.76,72.79,256250.89552286107,42.3388,42.3911,42.2228,42.2402,256250.8955
2008-07-28 10:10:00,72.79,73.27,72.75,73.16,248953.27034523687,42.2402,42.5187,42.217,42.4549,248953.2703
2008-07-28 10:15:00,73.16,73.44,73.11,73.18,201831.4620554349,42.4549,42.6174,42.4259,42.4665,201831.4621
2008-07-28 10:20:00,73.2,73.67,73.18,73.55,144805.7338817144,42.4781,42.7508,42.4665,42.6812,144805.7339
2008-07-28 10:25:00,73.56,73.64,73.35,73.42,93409.60227358971,42.687,42.7334,42.5652,42.6058,93409.6023
2008-07-28 10:30:00,73.45,73.53,73.33,73.44,116657.75105373537,42.6232,42.6696,42.5535,42.6174,116657.7511
2008-07-28 10:35:00,73.48,73.85,73.4,73.84,176706.78108675734,42.6406,42.8553,42.5942,42.8495,176706.7811
2008-07-28 10:40:00,73.85,74.2,73.78,74.16,152624.6180005975,42.8553,43.0584,42.8147,43.0352,152624.618
2008-07-28 10:45:00,74.18,74.39,74.15,74.36,138237.87122185263,43.0468,43.1687,43.0294,43.1513,138237.8712
2008-07-28 10:50:00,74.37,74.56,74.27,74.45,146369.51070549103,43.1571,43.2673,43.099,43.2035,146369.5107
2008-07-28 10:55:00,74.46,74.67,74.34,74.35,142616.44632842715,43.2093,43.3312,43.1397,43.1455,142616.4463
2008-07-28 11:00:00,74.35,74.5,74.17,74.49,114259.95992394457,43.1455,43.2325,43.041,43.2267,114259.9599
2008-07-28 11:05:00,74.47,74.67,74.38,74.65,110819.650911636,43.2151,43.3312,43.1629,43.3195,110819.6509
2008-07-28 11:10:00,74.65,74.79,74.5,74.73,106753.83116981684,43.3195,43.4008,43.2325,43.366,106753.8312
2008-07-28 11:15:00,74.73,74.73,74.4,74.48,115198.22601821054,43.366,43.366,43.1745,43.2209,115198.226
2008-07-28 11:20:00,74.49,75.03,74.48,74.91,138550.62658660795,43.2267,43.5401,43.2209,43.4704,138550.6266
2008-07-28 11:25:00,74.91,75.14,74.85,74.95,121244.82973681344,43.4704,43.6039,43.4356,43.4936,121244.8297
2008-07-28 11:30:00,74.98,75.12,74.55,74.69,171389.93988591686,43.511,43.5923,43.2615,43.3428,171389.9399
2008-07-28 11:35:00,74.68,74.68,74.44,74.46,76833.56794155762,43.337,43.337,43.1977,43.2093,76833.5679
2008-07-28 11:40:00,74.46,74.57,74.38,74.5,55357.69956169212,43.2093,43.2731,43.1629,43.2325,55357.6996
2008-07-28 11:45:00,74.5,74.52,74.05,74.12,83192.92702491584,43.2325,43.2441,42.9714,43.012,83192.927
2008-07-28 11:50:00,74.13,74.27,73.86,73.9,112174.92415890908,43.0178,43.099,42.8611,42.8843,112174.9242
2008-07-28 11:55:00,73.93,74.02,73.74,73.77,62759.57652756809,42.9017,42.954,42.7915,42.8089,62759.5765
2008-07-28 12:00:00,73.78,73.84,73.47,73.63,123434.1172901007,42.8147,42.8495,42.6348,42.7276,123434.1173
2008-07-28 12:05:00,73.63,73.73,73.39,73.51,234775.0271429956,42.7276,42.7857,42.5884,42.658,234775.0271
2008-07-28 12:10:00,73.52,73.75,73.39,73.75,57651.23890323116,42.6638,42.7973,42.5884,42.7973,57651.2389
2008-07-28 12:15:00,73.75,74.01,73.55,73.58,62134.06579805745,42.7973,42.9482,42.6812,42.6986,62134.0658
2008-07-28 12:20:00,73.55,73.67,73.45,73.67,74123.02144701149,42.6812,42.7508,42.6232,42.7508,74123.0214
2008-07-28 12:25:00,73.67,73.82,73.67,73.74,46496.297560291314,42.7508,42.8379,42.7508,42.7915,46496.2976
2008-07-28 12:30:00,73.74,73.77,73.59,73.71,58693.7567857489,42.7915,42.8089,42.7044,42.7741,58693.7568
2008-07-28 12:35:00,73.73,73.75,73.58,73.75,41804.96708896147,42.7857,42.7973,42.6986,42.7973,41804.9671
2008-07-28 12:40:00,73.75,74.18,73.68,74.05,102583.75963974584,42.7973,43.0468,42.7567,42.9714,102583.7596
2008-07-28 12:45:00,74.06,74.08,73.56,73.63,63906.34619833761,42.9772,42.9888,42.687,42.7276,63906.3462
2008-07-28 12:50:00,73.63,73.75,73.54,73.62,80795.13589512503,42.7276,42.7973,42.6754,42.7218,80795.1359
2008-07-28 12:55:00,73.61,73.82,73.55,73.72,44202.75821875228,42.716,42.8379,42.6812,42.7799,44202.7582
2008-07-28 13:00:00,73.7,73.7,73.51,73.51,48789.83690183034,42.7683,42.7683,42.658,42.658,48789.8369
2008-07-28 13:05:00,73.55,73.69,73.38,73.4,195889.1101250838,42.6812,42.7625,42.5826,42.5942,195889.1101
2008-07-28 13:10:00,73.39,73.62,73.33,73.54,126770.17451415748,42.5884,42.7218,42.5535,42.6754,126770.1745
2008-07-28 13:15:00,73.56,73.61,73.38,73.53,48268.57796057147,42.687,42.716,42.5826,42.6696,48268.578
2008-07-28 13:20:00,73.57,73.64,73.42,73.52,60049.03003302196,42.6928,42.7334,42.6058,42.6638,60049.03
2008-07-28 13:25:00,73.51,73.58,73.43,73.54,66512.64090463196,42.658,42.6986,42.6116,42.6754,66512.6409
2008-07-28 13:30:00,73.55,73.62,73.43,73.49,108838.86693485233,42.6812,42.7218,42.6116,42.6464,108838.8669
2008-07-28 13:35:00,73.48,73.58,73.4,73.48,75895.30184729164,42.6406,42.6986,42.5942,42.6406,75895.3018
2008-07-28 13:40:00,73.47,73.55,73.4,73.49,96432.90413289116,42.6348,42.6812,42.5942,42.6464,96432.9041
2008-07-28 13:45:00,73.47,73.56,73.44,73.48,37426.39198238695,42.6348,42.687,42.6174,42.6406,37426.392
2008-07-28 13:50:00,73.48,73.6,73.34,73.36,87467.25034323859,42.6406,42.7102,42.5594,42.571,87467.2503
2008-07-28 13:55:00,73.36,73.37,73.1,73.26,112800.43488841972,42.571,42.5768,42.4201,42.5129,112800.4349
2008-07-28 14:00:00,73.27,73.35,73.16,73.24,108943.11872310408,42.5187,42.5652,42.4549,42.5013,108943.1187
2008-07-28 14:05:00,73.24,73.47,73.24,73.38,80273.87695386616,42.5013,42.6348,42.5013,42.5826,80273.877
2008-07-28 14:10:00,73.38,73.5,73.29,73.4,74123.02144701149,42.5826,42.6522,42.5303,42.5942,74123.0214
2008-07-28 14:15:00,73.38,73.67,73.38,73.43,93409.60227358971,42.5826,42.7508,42.5826,42.6116,93409.6023
2008-07-28 14:20:00,73.43,73.61,73.38,73.56,68493.42488141567,42.6116,42.716,42.5826,42.687,68493.4249
2008-07-28 14:25:00,73.56,73.96,73.47,73.78,70369.95706994762,42.687,42.9191,42.6348,42.8147,70369.9571
2008-07-28 14:30:00,73.78,74.01,73.62,73.96,95077.6308856181,42.8147,42.9482,42.7218,42.9191,95077.6309
2008-07-28 14:35:00,73.99,74.0,73.63,73.8,79648.36622435552,42.9365,42.9423,42.7276,42.8263,79648.3662
2008-07-28 14:40:00,73.8,74.11,73.73,73.87,64531.856927848254,42.8263,43.0062,42.7857,42.8669,64531.8569
2008-07-28 14:45:00,73.87,74.01,73.66,73.7,67346.65521064616,42.8669,42.9482,42.745,42.7683,67346.6552
2008-07-28 14:50:00,73.7,73.81,73.49,73.54,63072.33189232341,42.7683,42.8321,42.6464,42.6754,63072.3319
2008-07-28 14:55:00,73.54,73.81,73.47,73.68,68806.180246171,42.6754,42.8321,42.6348,42.7567,68806.1802
2008-07-28 15:00:00,73.68,73.85,73.54,73.57,64010.59798658938,42.7567,42.8553,42.6754,42.6928,64010.598
2008-07-28 15:05:00,73.57,73.81,73.54,73.77,69431.69097568165,42.6928,42.8321,42.6754,42.8089,69431.691
2008-07-28 15:10:00,73.76,73.76,73.5,73.51,59215.01572700777,42.8031,42.8031,42.6522,42.658,59215.0157
2008-07-28 15:15:00,73.53,73.73,73.49,73.55,67972.1659401568,42.6696,42.7857,42.6464,42.6812,67972.1659
2008-07-28 15:20:00,73.51,73.65,73.51,73.57,90907.55935554714,42.658,42.7392,42.658,42.6928,90907.5594
2008-07-28 15:25:00,73.56,73.63,73.49,73.57,75061.28754127744,42.687,42.7276,42.6464,42.6928,75061.2875
2008-07-28 15:30:00,73.57,73.71,73.49,73.54,121870.34046632408,42.6928,42.7741,42.6464,42.6754,121870.3405
2008-07-28 15:35:00,73.53,73.53,73.31,73.33,119159.79397177797,42.6696,42.6696,42.5419,42.5535,119159.794
2008-07-28 15:40:00,73.33,73.4,73.26,73.29,144492.9785169591,42.5535,42.5942,42.5129,42.5303,144492.9785
2008-07-28 15:45:00,73.32,73.35,73.27,73.31,137716.61228059378,42.5477,42.5652,42.5187,42.5419,137716.6123
2008-07-28 15:50:00,73.31,73.38,73.15,73.24,188174.4777944525,42.5419,42.5826,42.4491,42.5013,188174.4778
2008-07-28 15:55:00,73.24,73.25,72.9,73.0,236443.055755024,42.5013,42.5071,42.304,42.362,236443.0558
2008-07-29 09:30:00,73.11,73.73,72.32,72.77,146995.0214350017,42.4259,42.7857,41.9674,42.2286,146995.0214
2008-07-29 09:35:00,72.76,72.76,71.62,71.98,152520.36621234572,42.2228,42.2228,41.5612,41.7701,152520.3662
2008-07-29 09:40:00,71.99,72.23,71.51,71.97,193074.31184228588,41.7759,41.9152,41.4974,41.7643,193074.3118
2008-07-29 09:45:00,72.04,72.24,71.73,72.05,155230.91270689183,41.805,41.921,41.6251,41.8108,155230.9127
2008-07-29 09:50:00,72.05,72.29,71.9,72.01,280020.3032442656,41.8108,41.95,41.7237,41.7875,280020.3032
2008-07-29 09:55:00,72.01,72.29,71.94,72.06,152207.61084759035,41.7875,41.95,41.7469,41.8166,152207.6108
2008-07-29 10:00:00,72.09,72.37,71.9,71.92,225600.86977683945,41.834,41.9965,41.7237,41.7353,225600.8698
2008-07-29 10:05:00,71.91,71.92,70.99,71.08,258023.17592314124,41.7295,41.7353,41.1956,41.2479,258023.1759
2008-07-29 10:10:00,71.05,71.18,70.67,70.98,246972.4863684532,41.2305,41.3059,41.0099,41.1898,246972.4864
2008-07-29 10:15:00,71.01,71.34,70.97,71.27,215384.1945281656,41.2072,41.3987,41.184,41.3581,215384.1945
2008-07-29 10:20:00,71.27,71.71,71.26,71.47,178583.31327528926,41.3581,41.6135,41.3523,41.4742,178583.3133
2008-07-29 10:25:00,71.46,71.97,71.45,71.97,188382.98137095603,41.4684,41.7643,41.4626,41.7643,188382.9814
2008-07-29 10:30:00,71.97,71.97,71.58,71.63,203916.4978204704,41.7643,41.7643,41.538,41.567,203916.4978
2008-07-29 10:35:00,71.64,71.79,71.2,71.44,190363.76534773977,41.5728,41.6599,41.3175,41.4568,190363.7653
2008-07-29 10:40:00,71.44,71.72,71.19,71.64,166907.11299109054,41.4568,41.6193,41.3117,41.5728,166907.113
2008-07-29 10:45:00,71.66,71.89,71.65,71.73,182440.6294406049,41.5844,41.7179,41.5786,41.6251,182440.6294
2008-07-29 10:50:00,71.73,72.06,71.71,71.97,156273.43058940957,41.6251,41.8166,41.6135,41.7643,156273.4306
2008-07-29 10:55:00,71.98,72.17,71.91,72.06,202873.97993795268,41.7701,41.8804,41.7295,41.8166,202873.9799
2008-07-29 11:00:00,72.06,72.07,71.84,71.99,135110.3175742994,41.8166,41.8224,41.6889,41.7759,135110.3176
2008-07-29 11:05:00,71.98,72.29,71.95,72.19,99456.20599219264,41.7701,41.95,41.7527,41.892,99456.206
2008-07-29 11:10:00,72.2,72.28,72.09,72.27,97683.92559191246,41.8978,41.9442,41.834,41.9384,97683.9256
2008-07-29 11:15:00,72.26,72.38,72.15,72.15,142929.2016931825,41.9326,42.0023,41.8688,41.8688,142929.2017
2008-07-29 11:20:00,72.16,72.6,72.07,72.56,121974.59225457588,41.8746,42.1299,41.8224,42.1067,121974.5923
2008-07-29 11:25:00,72.57,72.59,72.32,72.49,106441.0758050615,42.1125,42.1241,41.9674,42.0661,106441.0758
2008-07-29 11:30:00,72.52,72.59,72.15,72.17,137612.360492342,42.0835,42.1241,41.8688,41.8804,137612.3605
2008-07-29 11:35:00,72.18,72.25,72.08,72.14,150956.5893885691,41.8862,41.9268,41.8282,41.863,150956.5894
2008-07-29 11:40:00,72.15,72.18,71.71,71.86,97996.68095666778,41.8688,41.8862,41.6135,41.7005,97996.681
2008-07-29 11:45:00,71.86,71.9,71.48,71.55,117387.5135714978,41.7005,41.7237,41.48,41.5206,117387.5136
2008-07-29 11:50:00,71.55,71.81,71.5,71.81,129793.47637345892,41.5206,41.6715,41.4916,41.6715,129793.4764
2008-07-29 11:55:00,71.82,71.85,71.66,71.68,71829.48210547245,41.6773,41.6947,41.5844,41.596,71829.4821
2008-07-29 12:00:00,71.71,71.83,71.49,71.52,99247.70241568908,41.6135,41.6831,41.4858,41.5032,99247.7024
2008-07-29 12:05:00,71.5,71.78,71.47,71.64,114364.21171219634,41.4916,41.6541,41.4742,41.5728,114364.2117
2008-07-29 12:10:00,71.64,71.8,71.57,71.75,83192.92702491584,41.5728,41.6657,41.5322,41.6367,83192.927
2008-07-29 12:15:00,71.77,71.94,71.64,71.9,104460.29182827778,41.6483,41.7469,41.5728,41.7237,104460.2918
2008-07-29 12:20:00,71.88,71.94,71.63,71.67,70682.71243470293,41.7121,41.7469,41.567,41.5902,70682.7124
2008-07-29 12:25:00,71.68,71.9,71.66,71.83,84131.19311918181,41.596,41.7237,41.5844,41.6831,84131.1931
2008-07-29 12:30:00,71.83,71.85,71.63,71.67,67346.65521064616,41.6831,41.6947,41.567,41.5902,67346.6552
2008-07-29 12:35:00,71.71,71.71,71.51,71.53,92784.09154407908,41.6135,41.6135,41.4974,41.509,92784.0915
2008-07-29 12:40:00,71.53,71.65,71.49,71.49,70891.21601120649,41.509,41.5786,41.4858,41.4858,70891.216
2008-07-29 12:45:00,71.52,71.73,71.52,71.62,72976.25177624197,41.5032,41.6251,41.5032,41.5612,72976.2518
2008-07-29 12:50:00,71.63,71.66,71.48,71.62,74957.03575302567,41.567,41.5844,41.48,41.5612,74957.0358
2008-07-29 12:55:00,71.61,71.68,71.51,71.6,99768.96135694794,41.5554,41.596,41.4974,41.5496,99768.9614
2008-07-29 13:00:00,71.6,71.92,71.45,71.5,134380.555056537,41.5496,41.7353,41.4626,41.4916,134380.5551
2008-07-29 13:05:00,71.5,71.84,71.5,71.79,143137.70526968603,41.4916,41.6889,41.4916,41.6599,143137.7053
2008-07-29 13:10:00,71.8,71.84,71.69,71.73,79752.61801260729,41.6657,41.6889,41.6019,41.6251,79752.618
2008-07-29 13:15:00,71.73,71.91,71.71,71.79,79752.61801260729,41.6251,41.7295,41.6135,41.6599,79752.618
2008-07-29 13:20:00,71.77,71.83,71.71,71.83,46496.297560291314,41.6483,41.6831,41.6135,41.6831,46496.2976
2008-07-29 13:25:00,71.84,72.01,71.84,71.85,75165.53932952923,41.6889,41.7875,41.6889,41.6947,75165.5393
2008-07-29 13:30:00,71.86,71.98,71.8,71.89,86945.99140197971,41.7005,41.7701,41.6657,41.7179,86945.9914
2008-07-29 13:35:00,71.89,71.94,71.83,71.86,177749.29896927509,41.7179,41.7469,41.6831,41.7005,177749.299
2008-07-29 13:40:00,71.86,71.92,71.8,71.85,133546.5407505228,41.7005,41.7353,41.6657,41.6947,133546.5408
2008-07-29 13:45:00,71.87,71.91,71.76,71.76,107170.83832282393,41.7063,41.7295,41.6425,41.6425,107170.8383
2008-07-29 13:50:00,71.76,71.79,71.62,71.78,130418.98710296958,41.6425,41.6599,41.5612,41.6541,130418.9871
2008-07-29 13:55:00,71.77,71.93,71.72,71.93,127291.43345541637,41.6483,41.7411,41.6193,41.7411,127291.4335
2008-07-29 14:00:00,71.94,72.05,71.89,72.03,103834.78109876714,41.7469,41.8108,41.7179,41.7992,103834.7811
2008-07-29 14:05:00,72.02,72.47,71.99,72.36,147933.28752926763,41.7934,42.0545,41.7759,41.9907,147933.2875
2008-07-29 14:10:00,72.36,72.58,72.34,72.56,177123.78823976443,41.9907,42.1183,41.979,42.1067,177123.7882
2008-07-29 14:15:00,72.58,72.71,72.48,72.56,222264.81255278268,42.1183,42.1938,42.0603,42.1067,222264.8126
2008-07-29 14:20:00,72.54,72.65,72.24,72.41,108526.11157009698,42.0951,42.1589,41.921,42.0197,108526.1116
2008-07-29 14:25:00,72.42,72.56,72.35,72.4,75999.55363554342,42.0255,42.1067,41.9849,42.0139,75999.5536
2008-07-29 14:30:00,72.42,72.56,72.41,72.49,33360.57224056776,42.0255,42.1067,42.0197,42.0661,33360.5722
2008-07-29 14:35:00,72.49,72.52,72.32,72.39,42638.981394975664,42.0661,42.0835,41.9674,42.0081,42638.9814
2008-07-29 14:40:00,72.39,72.41,72.15,72.18,64636.108716100025,42.0081,42.0197,41.8688,41.8862,64636.1087
2008-07-29 14:45:00,72.19,72.47,72.18,72.45,79648.36622435552,41.892,42.0545,41.8862,42.0429,79648.3662
2008-07-29 14:50:00,72.42,72.61,72.37,72.55,78605.84834183777,42.0255,42.1357,41.9965,42.1009,78605.8483
2008-07-29 14:55:00,72.56,72.61,72.49,72.53,55253.44777344035,42.1067,42.1357,42.0661,42.0893,55253.4478
2008-07-29 15:00:00,72.52,72.6,72.34,72.36,66095.63375162486,42.0835,42.1299,41.979,41.9907,66095.6338
2008-07-29 15:05:00,72.36,72.48,72.32,72.45,64219.10156309293,41.9907,42.0603,41.9674,42.0429,64219.1016
2008-07-29 15:10:00,72.47,72.48,72.25,72.26,90386.30041428829,42.0545,42.0603,41.9268,41.9326,90386.3004
2008-07-29 15:15:00,72.26,72.39,72.16,72.16,97579.67380366068,41.9326,42.0081,41.8746,41.8746,97579.6738
2008-07-29 15:20:00,72.15,72.26,72.08,72.24,137091.10155108312,41.8688,41.9326,41.8282,41.921,137091.1016
2008-07-29 15:25:00,72.25,72.37,72.17,72.32,104668.79540478134,41.9268,41.9965,41.8804,41.9674,104668.7954
2008-07-29 15:30:00,72.31,72.43,72.28,72.37,119785.3047012886,41.9616,42.0313,41.9442,41.9965,119785.3047
2008-07-29 15:35:00,72.37,72.42,72.2,72.25,92471.33617932376,41.9965,42.0255,41.8978,41.9268,92471.3362
2008-07-29 15:40:00,72.25,72.52,72.18,72.41,156064.92701290603,41.9268,42.0835,41.8862,42.0197,156064.927
2008-07-29 15:45:00,72.4,72.57,72.36,72.53,149184.30898828895,42.0139,42.1125,41.9907,42.0893,149184.309
2008-07-29 15:50:00,72.53,72.74,72.48,72.73,205793.0300090024,42.0893,42.2112,42.0603,42.2054,205793.03
2008-07-29 15:55:00,72.74,73.0,72.64,72.85,446093.401929342,42.2112,42.362,42.1531,42.275,446093.4019
2008-07-30 09:30:00,73.1,73.1,72.11,72.66,96849.91128589828,42.4201,42.4201,41.8456,42.1647,96849.9113
2008-07-30 09:35:00,72.56,72.8,72.06,72.79,94869.12730911456,42.1067,42.246,41.8166,42.2402,94869.1273
2008-07-30 09:40:00,72.78,73.51,72.56,72.71,248953.27034523687,42.2344,42.658,42.1067,42.1938,248953.2703
2008-07-30 09:45:00,72.72,74.45,72.62,74.22,233628.25747222608,42.1996,43.2035,42.1415,43.07,233628.2575
2008-07-30 09:50:00,74.22,74.32,73.4,73.9,268448.35474831867,43.07,43.128,42.5942,42.8843,268448.3547
2008-07-30 09:55:00,73.89,74.33,73.67,73.82,252185.07578104187,42.8785,43.1338,42.7508,42.8379,252185.0758
2008-07-30 10:00:00,73.86,73.9,73.35,73.43,135110.3175742994,42.8611,42.8843,42.5652,42.6116,135110.3176
2008-07-30 10:05:00,73.43,73.91,73.38,73.82,141469.67665765763,42.6116,42.8901,42.5826,42.8379,141469.6767
2008-07-30 10:10:00,73.82,73.95,73.64,73.75,75061.28754127744,42.8379,42.9133,42.7334,42.7973,75061.2875
2008-07-30 10:15:00,73.74,73.85,73.53,73.77,104147.53646352248,42.7915,42.8553,42.6696,42.8089,104147.5365
2008-07-30 10:20:00,73.76,74.15,73.71,74.03,171494.19167416863,42.8031,43.0294,42.7741,42.9598,171494.1917
2008-07-30 10:25:00,74.05,74.26,74.0,74.16,92992.59512058264,42.9714,43.0932,42.9423,43.0352,92992.5951
2008-07-30 10:30:00,74.17,74.34,73.79,74.12,87780.00570799391,43.041,43.1397,42.8205,43.012,87780.0057
2008-07-30 10:35:00,74.21,75.9,73.98,75.76,635831.6565475711,43.0642,44.0449,42.9307,43.9637,635831.6565
2008-07-30 10:40:00,75.76,76.16,75.36,75.4,317863.70237965963,43.9637,44.1958,43.7316,43.7548,317863.7024
2008-07-30 10:45:00,75.36,75.47,74.83,75.39,207356.80683277897,43.7316,43.7954,43.424,43.749,207356.8068
2008-07-30 10:50:00,75.38,76.06,75.27,75.8,194429.58508955897,43.7432,44.1378,43.6793,43.9869,194429.5851
2008-07-30 10:55:00,75.8,76.06,75.71,75.89,159192.48066045926,43.9869,44.1378,43.9347,44.0391,159192.4807
2008-07-30 11:00:00,75.9,76.36,75.88,76.12,165760.34332032103,44.0449,44.3119,44.0333,44.1726,165760.3433
2008-07-30 11:05:00,76.16,76.57,76.08,76.53,217990.48923446,44.1958,44.4337,44.1494,44.4105,217990.4892
2008-07-30 11:10:00,76.51,77.01,76.44,76.99,164300.8182847962,44.3989,44.6891,44.3583,44.6775,164300.8183
2008-07-30 11:15:00,76.99,77.41,76.88,77.21,259274.19738216253,44.6775,44.9212,44.6136,44.8051,259274.1974
2008-07-30 11:20:00,77.24,77.26,76.86,76.94,180564.09725207297,44.8225,44.8341,44.602,44.6484,180564.0973
2008-07-30 11:25:00,76.94,77.03,76.21,76.36,335586.5063824613,44.6484,44.7007,44.2248,44.3119,335586.5064
2008-07-30 11:30:00,76.37,76.48,76.02,76.37,338505.55645351094,44.3177,44.3815,44.1146,44.3177,338505.5565
2008-07-30 11:35:00,76.34,76.89,76.17,76.82,213090.6551866265,44.3003,44.6194,44.2016,44.5788,213090.6552
2008-07-30 11:40:00,76.81,76.91,76.22,76.38,108004.85262883813,44.573,44.631,44.2306,44.3235,108004.8526
2008-07-30 11:45:00,76.35,76.44,76.02,76.09,124580.8869608702,44.3061,44.3583,44.1146,44.1552,124580.887
2008-07-30 11:50:00,76.06,76.26,75.93,76.11,152520.36621234572,44.1378,44.2538,44.0623,44.1668,152520.3662
2008-07-30 11:55:00,76.1,76.42,75.94,76.32,96432.90413289116,44.161,44.3467,44.0681,44.2887,96432.9041
2008-07-30 12:00:00,76.32,76.34,75.97,76.17,86945.99140197971,44.2887,44.3003,44.0855,44.2016,86945.9914
2008-07-30 12:05:00,76.16,76.41,76.02,76.34,105085.80255778844,44.1958,44.3409,44.1146,44.3003,105085.8026
2008-07-30 12:10:00,76.31,76.79,76.31,76.64,127604.18882017166,44.2828,44.5614,44.2828,44.4743,127604.1888
2008-07-30 12:15:00,76.63,76.67,76.2,76.39,125727.65663163974,44.4685,44.4918,44.219,44.3293,125727.6566
2008-07-30 12:20:00,76.37,76.38,76.17,76.22,107587.845475831,44.3177,44.3235,44.2016,44.2306,107587.8455
2008-07-30 12:25:00,76.22,76.59,76.22,76.56,102792.2632162494,44.2306,44.4453,44.2306,44.4279,102792.2632
2008-07-30 12:30:00,76.56,76.6,76.42,76.47,99247.70241568908,44.4279,44.4511,44.3467,44.3757,99247.7024
2008-07-30 12:35:00,76.47,76.52,76.32,76.39,97788.17738016424,44.3757,44.4047,44.2887,44.3293,97788.1774
2008-07-30 12:40:00,76.42,76.6,76.34,76.39,85277.96278995133,44.3467,44.4511,44.3003,44.3293,85277.9628
2008-07-30 12:45:00,76.41,76.85,76.4,76.79,75478.29469428454,44.3409,44.5962,44.3351,44.5614,75478.2947
2008-07-30 12:50:00,76.77,76.79,76.58,76.73,71412.47495246536,44.5498,44.5614,44.4395,44.5266,71412.475
2008-07-30 12:55:00,76.73,76.89,76.6,76.84,63697.84262183406,44.5266,44.6194,44.4511,44.5904,63697.8426
2008-07-30 13:00:00,76.84,77.28,76.82,77.26,130835.99425597666,44.5904,44.8457,44.5788,44.8341,130835.9943
2008-07-30 13:05:00,77.28,77.31,77.03,77.13,82984.4234484123,44.8457,44.8631,44.7007,44.7587,82984.4234
2008-07-30 13:10:00,77.12,77.32,76.93,77.03,182753.38480536023,44.7529,44.869,44.6426,44.7007,182753.3848
2008-07-30 13:15:00,77.05,77.05,76.67,76.71,98934.94705093376,44.7123,44.7123,44.4918,44.515,98934.9471
2008-07-30 13:20:00,76.74,76.95,76.7,76.75,128229.69954968232,44.5324,44.6542,44.5092,44.5382,128229.6995
2008-07-30 13:25:00,76.76,77.07,76.74,77.03,74540.02860001857,44.544,44.7239,44.5324,44.7007,74540.0286
2008-07-30 13:30:00,77.02,77.07,76.88,76.98,57338.48353847583,44.6949,44.7239,44.6136,44.6716,57338.4835
2008-07-30 13:35:00,76.97,77.03,76.92,77.03,57234.231750224055,44.6658,44.7007,44.6368,44.7007,57234.2318
2008-07-30 13:40:00,77.03,77.08,76.98,77.03,69744.44634043696,44.7007,44.7297,44.6716,44.7007,69744.4463
2008-07-30 13:45:00,77.03,77.14,77.0,77.06,79439.86264785197,44.7007,44.7645,44.6833,44.7181,79439.8626
2008-07-30 13:50:00,77.08,77.38,77.03,77.27,96432.90413289116,44.7297,44.9038,44.7007,44.8399,96432.9041
2008-07-30 13:55:00,77.29,77.41,76.94,77.03,100915.73102771748,44.8515,44.9212,44.6484,44.7007,100915.731
2008-07-30 14:00:00,77.04,77.17,76.82,76.88,72350.74104673132,44.7065,44.7819,44.5788,44.6136,72350.741
2008-07-30 14:05:00,76.89,76.89,76.75,76.81,91324.56650855424,44.6194,44.6194,44.5382,44.573,91324.5665
2008-07-30 14:10:00,76.79,77.03,76.75,77.0,91741.57366156131,44.5614,44.7007,44.5382,44.6833,91741.5737
2008-07-30 14:15:00,77.0,77.38,77.0,77.32,114676.96707695168,44.6833,44.9038,44.6833,44.869,114676.9671
2008-07-30 14:20:00,77.34,77.45,77.25,77.3,96432.90413289116,44.8806,44.9444,44.8283,44.8573,96432.9041
2008-07-30 14:25:00,77.26,77.34,77.1,77.25,90699.0557790436,44.8341,44.8806,44.7413,44.8283,90699.0558
2008-07-30 14:30:00,77.27,77.45,77.19,77.45,130001.97994996248,44.8399,44.9444,44.7935,44.9444,130001.9799
2008-07-30 14:35:00,77.46,77.48,77.26,77.46,59944.77824477019,44.9502,44.9618,44.8341,44.9502,59944.7782
2008-07-30 14:40:00,77.45,77.64,77.4,77.52,77563.33045932003,44.9444,45.0546,44.9154,44.985,77563.3305
2008-07-30 14:45:00,77.53,77.57,77.36,77.54,84756.70384869246,44.9908,45.014,44.8922,44.9966,84756.7038
2008-07-30 14:50:00,77.5,77.7,77.49,77.68,92888.34333233084,44.9734,45.0895,44.9676,45.0779,92888.3433
2008-07-30 14:55:00,77.68,77.88,77.64,77.82,86737.48782547617,45.0779,45.1939,45.0546,45.1591,86737.4878
2008-07-30 15:00:00,77.82,77.85,77.6,77.78,106336.82401680973,45.1591,45.1765,45.0314,45.1359,106336.824
2008-07-30 15:05:00,77.78,78.0,77.76,77.91,86111.97709596551,45.1359,45.2636,45.1243,45.2113,86111.9771
2008-07-30 15:10:00,77.91,78.04,77.81,77.98,86633.23603722439,45.2113,45.2868,45.1533,45.252,86633.236
2008-07-30 15:15:00,77.96,78.02,77.84,77.9,161381.76821374652,45.2403,45.2752,45.1707,45.2055,161381.7682
2008-07-30 15:20:00,77.9,78.16,77.88,78.11,195159.34760732137,45.2055,45.3564,45.1939,45.3274,195159.3476
2008-07-30 15:25:00,78.11,78.24,78.02,78.24,173996.2345922112,45.3274,45.4028,45.2752,45.4028,173996.2346
2008-07-30 15:30:00,78.23,78.24,78.07,78.18,207044.0514680236,45.397,45.4028,45.3042,45.368,207044.0515
2008-07-30 15:35:00,78.18,78.37,78.06,78.17,295241.06432902464,45.368,45.4783,45.2984,45.3622,295241.0643
2008-07-30 15:40:00,78.16,78.23,77.74,77.78,418466.6780426218,45.3564,45.397,45.1127,45.1359,418466.678
2008-07-30 15:45:00,77.8,77.83,77.14,77.14,470801.0757450125,45.1475,45.1649,44.7645,44.7645,470801.0757
2008-07-30 15:50:00,77.12,77.54,77.06,77.53,483311.29033522535,44.7529,44.9966,44.7181,44.9908,483311.2903
2008-07-30 15:55:00,77.52,77.64,77.31,77.44,690668.0971680044,44.985,45.0546,44.8631,44.9386,690668.0972
2008-07-31 09:30:00,76.59,76.99,75.84,76.38,328393.13299308886,44.4453,44.6775,44.0101,44.3235,328393.133
2008-07-31 09:35:00,76.37,76.65,75.37,75.41,457039.8396957783,44.3177,44.4801,43.7374,43.7606,457039.8397
2008-07-31 09:40:00,75.42,75.78,75.4,75.51,238319.5879435559,43.7664,43.9753,43.7548,43.8186,238319.5879
2008-07-31 09:45:00,75.51,75.65,74.84,75.03,236755.8111197793,43.8186,43.8998,43.4298,43.5401,236755.8111
2008-07-31 09:50:00,75.04,75.17,74.7,75.08,303476.95560091484,43.5459,43.6213,43.3486,43.5691,303476.9556
2008-07-31 09:55:00,75.06,75.46,74.96,75.37,148246.04289402298,43.5575,43.7896,43.4994,43.7374,148246.0429
2008-07-31 10:00:00,75.36,75.41,75.06,75.34,182649.13301710848,43.7316,43.7606,43.5575,43.72,182649.133
2008-07-31 10:05:00,75.33,75.43,74.91,75.14,238111.0843670524,43.7142,43.7722,43.4704,43.6039,238111.0844
2008-07-31 10:10:00,75.15,75.46,75.11,75.41,218824.5035404741,43.6097,43.7896,43.5865,43.7606,218824.5035
2008-07-31 10:15:00,75.42,75.7,75.21,75.52,148767.30183528183,43.7664,43.9289,43.6445,43.8244,148767.3018
2008-07-31 10:20:00,75.51,75.85,75.48,75.74,186819.20454717943,43.8186,44.0159,43.8012,43.9521,186819.2045
2008-07-31 10:25:00,75.75,75.99,75.68,75.83,126665.9227259057,43.9579,44.0972,43.9173,44.0043,126665.9227
2008-07-31 10:30:00,75.86,75.87,75.46,75.59,119055.54218352618,44.0217,44.0275,43.7896,43.865,119055.5422
2008-07-31 10:35:00,75.62,76.41,75.58,76.1,241551.3933793609,43.8824,44.3409,43.8592,44.161,241551.3934
2008-07-31 10:40:00,76.11,76.41,76.09,76.22,124789.39053737377,44.1668,44.3409,44.1552,44.2306,124789.3905
2008-07-31 10:45:00,76.21,76.49,75.83,76.06,144805.7338817144,44.2248,44.3873,44.0043,44.1378,144805.7339
2008-07-31 10:50:00,76.08,76.24,75.42,75.63,114989.72244170698,44.1494,44.2422,43.7664,43.8882,114989.7224
2008-07-31 10:55:00,75.63,75.81,75.47,75.51,99143.4506274373,43.8882,43.9927,43.7954,43.8186,99143.4506
2008-07-31 11:00:00,75.52,75.77,75.43,75.72,73601.76250575262,43.8244,43.9695,43.7722,43.9405,73601.7625
2008-07-31 11:05:00,75.71,75.98,75.69,75.79,84756.70384869246,43.9347,44.0913,43.9231,43.9811,84756.7038
2008-07-31 11:10:00,75.8,76.05,75.71,76.05,53689.67094966373,43.9869,44.132,43.9347,44.132,53689.6709
2008-07-31 11:15:00,76.07,76.18,75.8,76.18,72559.24462323487,44.1436,44.2074,43.9869,44.2074,72559.2446
2008-07-31 11:20:00,76.18,76.24,75.88,75.89,132399.7710797533,44.2074,44.2422,44.0333,44.0391,132399.7711
2008-07-31 11:25:00,75.9,76.31,75.8,76.28,89239.53074351874,44.0449,44.2828,43.9869,44.2654,89239.5307
2008-07-31 11:30:00,76.29,76.45,76.05,76.14,86841.73961372794,44.2712,44.3641,44.132,44.1842,86841.7396
2008-07-31 11:35:00,76.13,76.18,75.85,75.94,65574.37481036599,44.1784,44.2074,44.0159,44.0681,65574.3748
2008-07-31 11:40:00,75.94,76.21,75.94,76.03,40866.7009946955,44.0681,44.2248,44.0681,44.1204,40866.701
2008-07-31 11:45:00,76.01,76.14,75.92,76.01,40449.69384168841,44.1088,44.1842,44.0565,44.1088,40449.6938
2008-07-31 11:50:00,76.01,76.35,75.91,76.28,58172.497844490026,44.1088,44.3061,44.0507,44.2654,58172.4978
2008-07-31 11:55:00,76.26,76.28,75.98,76.11,60466.03718602906,44.2538,44.2654,44.0913,44.1668,60466.0372
2008-07-31 12:00:00,76.09,76.19,76.0,76.17,45975.03861903244,44.1552,44.2132,44.103,44.2016,45975.0386
2008-07-31 12:05:00,76.18,76.46,76.17,76.37,100185.96850995504,44.2074,44.3699,44.2016,44.3177,100185.9685
2008-07-31 12:10:00,76.37,76.53,76.32,76.44,107796.34905233455,44.3177,44.4105,44.2887,44.3583,107796.3491
2008-07-31 12:15:00,76.42,76.49,76.26,76.41,77459.07867106826,44.3467,44.3873,44.2538,44.3409,77459.0787
2008-07-31 12:20:00,76.41,76.43,75.99,76.02,68806.180246171,44.3409,44.3525,44.0972,44.1146,68806.1802
2008-07-31 12:25:00,76.05,76.23,75.96,76.11,46704.80113679486,44.132,44.2364,44.0797,44.1668,46704.8011
2008-07-31 12:30:00,76.09,76.25,76.04,76.22,45036.77252476647,44.1552,44.248,44.1262,44.2306,45036.7725
2008-07-31 12:35:00,76.2,76.31,75.87,75.98,56504.46923246163,44.219,44.2828,44.0275,44.0913,56504.4692
2008-07-31 12:40:00,75.97,76.0,75.75,75.87,93722.35763834504,44.0855,44.103,43.9579,44.0275,93722.3576
2008-07-31 12:45:00,75.88,76.13,75.78,76.09,61404.30328029503,44.0333,44.1784,43.9753,44.1552,61404.3033
2008-07-31 12:50:00,76.14,76.22,75.92,75.96,38885.917017911794,44.1842,44.2306,44.0565,44.0797,38885.917
2008-07-31 12:55:00,75.95,76.25,75.92,76.06,54836.44062043325,44.0739,44.248,44.0565,44.1378,54836.4406
2008-07-31 13:00:00,76.07,76.07,75.83,75.99,76833.56794155762,44.1436,44.1436,44.0043,44.0972,76833.5679
2008-07-31 13:05:00,76.0,76.07,75.91,76.07,99039.19883918553,44.103,44.1436,44.0507,44.1436,99039.1988
2008-07-31 13:10:00,76.06,76.22,75.85,76.21,177645.0471810233,44.1378,44.2306,44.0159,44.2248,177645.0472
2008-07-31 13:15:00,76.18,76.41,76.11,76.29,59736.27466826664,44.2074,44.3409,44.1668,44.2712,59736.2747
2008-07-31 13:20:00,76.33,76.56,76.32,76.52,54106.67810267083,44.2945,44.4279,44.2887,44.4047,54106.6781
2008-07-31 13:25:00,76.51,76.54,76.17,76.25,59527.77109176309,44.3989,44.4163,44.2016,44.248,59527.7711
2008-07-31 13:30:00,76.26,76.54,76.18,76.48,65157.3676573589,44.2538,44.4163,44.2074,44.3815,65157.3677
2008-07-31 13:35:00,76.46,76.53,76.39,76.51,57025.728173720505,44.3699,44.4105,44.3293,44.3989,57025.7282
2008-07-31 13:40:00,76.5,76.53,76.23,76.37,51291.87981987293,44.3931,44.4105,44.2364,44.3177,51291.8798
2008-07-31 13:45:00,76.37,76.53,76.36,76.47,81420.64662463569,44.3177,44.4105,44.3119,44.3757,81420.6466
2008-07-31 13:50:00,76.46,76.5,76.32,76.4,80378.12874211794,44.3699,44.3931,44.2887,44.3351,80378.1287
2008-07-31 13:55:00,76.41,76.5,76.32,76.44,54940.69240868503,44.3409,44.3931,44.2887,44.3583,54940.6924
2008-07-31 14:00:00,76.42,76.49,76.37,76.44,44724.01716001115,44.3467,44.3873,44.3177,44.3583,44724.0172
2008-07-31 14:05:00,76.44,76.6,76.41,76.5,70786.9642229547,44.3583,44.4511,44.3409,44.3931,70786.9642
2008-07-31 14:10:00,76.51,76.54,76.25,76.26,79022.85549484487,44.3989,44.4163,44.248,44.2538,79022.8555
2008-07-31 14:15:00,76.27,76.45,76.04,76.1,153667.13588311523,44.2596,44.3641,44.1262,44.161,153667.1359
2008-07-31 14:20:00,76.1,76.14,75.87,75.9,69431.69097568165,44.161,44.1842,44.0275,44.0449,69431.691
2008-07-31 14:25:00,75.9,75.95,75.8,75.94,125519.15305513618,44.0449,44.0739,43.9869,44.0681,125519.1531
2008-07-31 14:30:00,75.94,76.04,75.85,75.9,75374.04290603277,44.0681,44.1262,44.0159,44.0449,75374.0429
2008-07-31 14:35:00,75.94,76.03,75.84,76.0,64427.60513959648,44.0681,44.1204,44.0101,44.103,64427.6051
2008-07-31 14:40:00,76.02,76.33,75.94,76.31,74852.7839647739,44.1146,44.2945,44.0681,44.2828,74852.784
2008-07-31 14:45:00,76.32,76.45,76.26,76.39,91116.06293205069,44.2887,44.3641,44.2538,44.3293,91116.0629
2008-07-31 14:50:00,76.38,76.51,76.37,76.41,72559.24462323487,44.3235,44.3989,44.3177,44.3409,72559.2446
2008-07-31 14:55:00,76.42,76.6,76.41,76.56,76208.05721204697,44.3467,44.4511,44.3409,44.4279,76208.0572
2008-07-31 15:00:00,76.56,76.64,76.49,76.5,69118.93561092632,44.4279,44.4743,44.3873,44.3931,69118.9356
2008-07-31 15:05:00,76.5,76.53,76.33,76.39,53481.16737316018,44.3931,44.4105,44.2945,44.3293,53481.1674
2008-07-31 15:10:00,76.39,76.48,76.33,76.48,45453.77967777357,44.3293,44.3815,44.2945,44.3815,45453.7797
2008-07-31 15:15:00,76.48,76.52,76.26,76.31,58902.26036225245,44.3815,44.4047,44.2538,44.2828,58902.2604
2008-07-31 15:20:00,76.29,76.31,76.11,76.13,48164.3261723197,44.2712,44.2828,44.1668,44.1784,48164.3262
2008-07-31 15:25:00,76.12,76.28,76.09,76.27,91011.81114379891,44.1726,44.2654,44.1552,44.2596,91011.8111
2008-07-31 15:30:00,76.26,76.28,75.97,76.02,126457.41914940217,44.2538,44.2654,44.0855,44.1146,126457.4191
2008-07-31 15:35:00,76.02,76.02,75.74,75.77,189321.24746522203,44.1146,44.1146,43.9521,43.9695,189321.2475
2008-07-31 15:40:00,75.78,75.93,75.76,75.85,158462.71814269683,43.9753,44.0623,43.9637,44.0159,158462.7181
2008-07-31 15:45:00,75.87,75.91,75.78,75.78,149705.5679295478,44.0275,44.0507,43.9753,43.9753,149705.5679
2008-07-31 15:50:00,75.79,75.83,75.68,75.7,177957.80254577863,43.9811,44.0043,43.9173,43.9289,177957.8025
2008-07-31 15:55:00,75.71,75.82,75.53,75.71,290653.9856459466,43.9347,43.9985,43.8302,43.9347,290653.9856
2008-08-01 09:30:00,75.65,76.6,75.62,76.09,171702.69525067217,43.8998,44.4511,43.8824,44.1552,171702.6953
2008-08-01 09:35:00,76.07,76.43,75.97,76.35,95807.39340338053,44.1436,44.3525,44.0855,44.3061,95807.3934
2008-08-01 09:40:00,76.37,76.74,76.08,76.42,128333.9513379341,44.3177,44.5324,44.1494,44.3467,128333.9513
2008-08-01 09:45:00,76.44,76.45,75.54,75.85,172328.20598018283,44.3583,44.3641,43.836,44.0159,172328.206
2008-08-01 09:50:00,75.85,76.59,75.85,76.46,258752.93844090367,44.0159,44.4453,44.0159,44.3699,258752.9384
2008-08-01 09:55:00,76.5,77.07,76.5,76.72,145743.99997598038,44.3931,44.7239,44.3931,44.5208,145744.0
2008-08-01 10:00:00,76.72,77.12,76.44,77.12,130001.97994996248,44.5208,44.7529,44.3583,44.7529,130001.9799
2008-08-01 10:05:00,77.04,77.6,76.99,77.39,164405.07007304797,44.7065,45.0314,44.6775,44.9096,164405.0701
2008-08-01 10:10:00,77.41,77.45,77.07,77.2,106128.32044030615,44.9212,44.9444,44.7239,44.7993,106128.3204
2008-08-01 10:15:00,77.2,77.24,77.05,77.2,102583.75963974584,44.7993,44.8225,44.7123,44.7993,102583.7596
2008-08-01 10:20:00,77.22,77.37,76.96,77.12,106024.0686520544,44.8109,44.898,44.66,44.7529,106024.0687
2008-08-01 10:25:00,77.09,77.18,76.68,76.78,113947.20455918924,44.7355,44.7877,44.4976,44.5556,113947.2046
2008-08-01 10:30:00,76.77,76.97,76.56,76.72,107587.845475831,44.5498,44.6658,44.4279,44.5208,107587.8455
2008-08-01 10:35:00,76.72,76.72,76.32,76.4,130001.97994996248,44.5208,44.5208,44.2887,44.3351,130001.9799
2008-08-01 10:40:00,76.33,76.47,76.02,76.4,143763.21599919666,44.2945,44.3757,44.1146,44.3351,143763.216
2008-08-01 10:45:00,76.37,76.48,76.05,76.18,85694.96994295843,44.3177,44.3815,44.132,44.2074,85694.9699
2008-08-01 10:50:00,76.18,76.48,76.16,76.36,65261.61944561068,44.2074,44.3815,44.1958,44.3119,65261.6194
2008-08-01 10:55:00,76.34,76.36,76.07,76.27,73706.01429400439,44.3003,44.3119,44.1436,44.2596,73706.0143
2008-08-01 11:00:00,76.3,76.4,76.04,76.37,83714.18596617471,44.277,44.3351,44.1262,44.3177,83714.186
2008-08-01 11:05:00,76.37,76.38,76.06,76.38,53481.16737316018,44.3177,44.3235,44.1378,44.3235,53481.1674
2008-08-01 11:10:00,76.39,76.81,76.28,76.65,90907.55935554714,44.3293,44.573,44.2654,44.4801,90907.5594
2008-08-01 11:15:00,76.69,76.85,76.48,76.53,68180.66951666035,44.5034,44.5962,44.3815,44.4105,68180.6695
2008-08-01 11:20:00,76.52,76.62,76.35,76.5,90282.04862603649,44.4047,44.4627,44.3061,44.3931,90282.0486
2008-08-01 11:25:00,76.5,76.57,76.21,76.3,74331.52502351503,44.3931,44.4337,44.2248,44.277,74331.525
2008-08-01 11:30:00,76.3,76.44,76.16,76.21,137716.61228059378,44.277,44.3583,44.1958,44.2248,137716.6123
2008-08-01 11:35:00,76.21,76.41,76.11,76.18,77667.5822475718,44.2248,44.3409,44.1668,44.2074,77667.5822
2008-08-01 11:40:00,76.17,76.33,76.08,76.31,74018.7696587597,44.2016,44.2945,44.1494,44.2828,74018.7697
2008-08-01 11:45:00,76.31,76.6,76.29,76.53,70891.21601120649,44.2828,44.4511,44.2712,44.4105,70891.216
2008-08-01 11:50:00,76.51,76.59,76.33,76.33,52125.89412588712,44.3989,44.4453,44.2945,44.2945,52125.8941
2008-08-01 11:55:00,76.32,76.46,76.19,76.38,74748.53217652213,44.2887,44.3699,44.2132,44.3235,74748.5322
2008-08-01 12:00:00,76.39,76.66,76.32,76.65,66304.13732812842,44.3293,44.486,44.2887,44.4801,66304.1373
2008-08-01 12:05:00,76.65,76.69,76.48,76.56,60570.28897428083,44.4801,44.5034,44.3815,44.4279,60570.289
2008-08-01 12:10:00,76.59,76.59,76.35,76.38,71203.9713759618,44.4453,44.4453,44.3061,44.3235,71203.9714
2008-08-01 12:15:00,76.39,76.64,76.32,76.36,48477.08153707502,44.3293,44.4743,44.2887,44.3119,48477.0815
2008-08-01 12:20:00,76.32,76.54,76.3,76.51,45558.03146602534,44.2887,44.4163,44.277,44.3989,45558.0315
2008-08-01 12:25:00,76.51,76.55,76.29,76.46,41804.96708896147,44.3989,44.4221,44.2712,44.3699,41804.9671
2008-08-01 12:30:00,76.45,76.46,76.24,76.27,45453.77967777357,44.3641,44.3699,44.2422,44.2596,45453.7797
2008-08-01 12:35:00,76.26,76.42,76.23,76.26,62863.82831581987,44.2538,44.3467,44.2364,44.2538,62863.8283
2008-08-01 12:40:00,76.3,76.51,76.26,76.49,72037.985681976,44.277,44.3989,44.2538,44.3873,72037.9857
2008-08-01 12:45:00,76.49,76.49,76.28,76.3,37739.14734714227,44.3873,44.3873,44.2654,44.277,37739.1473
2008-08-01 12:50:00,76.32,76.35,76.11,76.27,91220.31472030246,44.2887,44.3061,44.1668,44.2596,91220.3147
2008-08-01 12:55:00,76.26,76.34,76.09,76.2,51813.1387611318,44.2538,44.3003,44.1552,44.219,51813.1388
2008-08-01 13:00:00,76.23,76.34,76.12,76.23,72663.49641148665,44.2364,44.3003,44.1726,44.2364,72663.4964
2008-08-01 13:05:00,76.18,76.3,76.11,76.2,67138.1516341426,44.2074,44.277,44.1668,44.219,67138.1516
2008-08-01 13:10:00,76.21,76.25,76.11,76.15,55357.69956169212,44.2248,44.248,44.1668,44.19,55357.6996
2008-08-01 13:15:00,76.15,76.52,76.15,76.23,83609.93417792294,44.19,44.4047,44.19,44.2364,83609.9342
2008-08-01 13:20:00,76.22,76.29,76.1,76.16,66095.63375162486,44.2306,44.2712,44.161,44.1958,66095.6338
2008-08-01 13:25:00,76.15,76.2,75.98,76.08,94764.87552086278,44.19,44.219,44.0913,44.1494,94764.8755
2008-08-01 13:30:00,76.06,76.41,76.02,76.29,65991.38196337309,44.1378,44.3409,44.1146,44.2712,65991.382
2008-08-01 13:35:00,76.29,76.35,76.12,76.28,27105.464945461303,44.2712,44.3061,44.1726,44.2654,27105.4649
2008-08-01 13:40:00,76.28,76.39,76.19,76.25,52125.89412588712,44.2654,44.3293,44.2132,44.248,52125.8941
2008-08-01 13:45:00,76.27,76.35,76.07,76.07,35445.608005603244,44.2596,44.3061,44.1436,44.1436,35445.608
2008-08-01 13:50:00,76.07,76.34,76.05,76.32,64010.59798658938,44.1436,44.3003,44.132,44.2887,64010.598
2008-08-01 13:55:00,76.32,76.32,76.08,76.2,48060.07438406792,44.2887,44.2887,44.1494,44.219,48060.0744
2008-08-01 14:00:00,76.2,76.2,75.8,75.93,108526.11157009698,44.219,44.219,43.9869,44.0623,108526.1116
2008-08-01 14:05:00,75.93,76.04,75.78,75.9,111236.65806464312,44.0623,44.1262,43.9753,44.0449,111236.6581
2008-08-01 14:10:00,75.88,76.07,75.85,75.88,77146.32330631293,44.0333,44.1436,44.0159,44.0333,77146.3233
2008-08-01 14:15:00,75.88,76.14,75.81,76.0,74540.02860001857,44.0333,44.1842,43.9927,44.103,74540.0286
2008-08-01 14:20:00,76.0,76.13,75.96,76.12,55357.69956169212,44.103,44.1784,44.0797,44.1726,55357.6996
2008-08-01 14:25:00,76.12,76.21,76.04,76.04,63072.33189232341,44.1726,44.2248,44.1262,44.1262,63072.3319
2008-08-01 14:30:00,76.09,76.09,75.94,76.0,56712.97280896518,44.1552,44.1552,44.0681,44.103,56712.9728
2008-08-01 14:35:00,76.0,76.01,75.78,75.82,62759.57652756809,44.103,44.1088,43.9753,43.9985,62759.5765
2008-08-01 14:40:00,75.8,75.81,75.57,75.74,126144.66378464682,43.9869,43.9927,43.8534,43.9521,126144.6638
2008-08-01 14:45:00,75.73,75.97,75.66,75.97,87988.50928449746,43.9463,44.0855,43.9057,44.0855,87988.5093
2008-08-01 14:50:00,75.97,76.09,75.75,76.09,47121.80828980196,44.0855,44.1552,43.9579,44.1552,47121.8083
2008-08-01 14:55:00,76.09,76.12,75.83,75.84,68493.42488141567,44.1552,44.1726,44.0043,44.0101,68493.4249
2008-08-01 15:00:00,75.84,76.0,75.78,75.99,103626.2775222636,44.0101,44.103,43.9753,44.0972,103626.2775
2008-08-01 15:05:00,75.98,75.98,75.82,75.9,96432.90413289116,44.0913,44.0913,43.9985,44.0449,96432.9041
2008-08-01 15:10:00,75.93,76.04,75.86,76.02,93618.10585009328,44.0623,44.1262,44.0217,44.1146,93618.1059
2008-08-01 15:15:00,76.0,76.09,75.95,76.03,88092.76107274923,44.103,44.1552,44.0739,44.1204,88092.7611
2008-08-01 15:20:00,76.06,76.18,76.01,76.17,65261.61944561068,44.1378,44.2074,44.1088,44.2016,65261.6194
2008-08-01 15:25:00,76.17,76.23,76.01,76.09,93305.35048533794,44.2016,44.2364,44.1088,44.1552,93305.3505
2008-08-01 15:30:00,76.08,76.29,76.02,76.21,102479.50785149408,44.1494,44.2712,44.1146,44.2248,102479.5079
2008-08-01 15:35:00,76.21,76.35,76.19,76.24,88405.51643750456,44.2248,44.3061,44.2132,44.2422,88405.5164
2008-08-01 15:40:00,76.22,76.52,76.1,76.39,129167.96564394828,44.2306,44.4047,44.161,44.3293,129167.9656
2008-08-01 15:45:00,76.37,76.55,76.31,76.45,143137.70526968603,44.3177,44.4221,44.2828,44.3641,143137.7053
2008-08-01 15:50:00,76.46,76.54,76.3,76.36,130210.48352646602,44.3699,44.4163,44.277,44.3119,130210.4835
2008-08-01 15:55:00,76.35,76.41,76.02,76.15,169930.414850392,44.3061,44.3409,44.1146,44.19,169930.4149
2008-08-04 09:30:00,75.85,76.63,75.32,75.32,78397.34476533423,44.0159,44.4685,43.7083,43.7083,78397.3448
2008-08-04 09:35:00,75.32,75.42,74.71,75.37,90907.55935554714,43.7083,43.7664,43.3544,43.7374,90907.5594
2008-08-04 09:40:00,75.37,75.59,74.72,75.02,133233.78538576746,43.7374,43.865,43.3602,43.5343,133233.7854
2008-08-04 09:45:00,74.96,75.49,74.94,74.97,108317.60799359344,43.4994,43.807,43.4878,43.5052,108317.608
2008-08-04 09:50:00,74.98,75.2,74.65,74.72,76937.81972980939,43.511,43.6387,43.3195,43.3602,76937.8197
2008-08-04 09:55:00,74.7,74.96,74.64,74.69,70682.71243470293,43.3486,43.4994,43.3137,43.3428,70682.7124
2008-08-04 10:00:00,74.68,74.97,74.64,74.91,93409.60227358971,43.337,43.5052,43.3137,43.4704,93409.6023
2008-08-04 10:05:00,74.9,75.25,74.74,75.17,61821.310433302126,43.4646,43.6677,43.3718,43.6213,61821.3104
2008-08-04 10:10:00,75.16,75.51,74.97,75.49,63072.33189232341,43.6155,43.8186,43.5052,43.807,63072.3319
2008-08-04 10:15:00,75.48,75.82,75.14,75.79,78501.596553586,43.8012,43.9985,43.6039,43.9811,78501.5966
2008-08-04 10:20:00,75.76,75.93,75.33,75.73,99664.70956869615,43.9637,44.0623,43.7142,43.9463,99664.7096
2008-08-04 10:25:00,75.74,76.03,75.47,75.9,73706.01429400439,43.9521,44.1204,43.7954,44.0449,73706.0143
2008-08-04 10:30:00,75.91,75.92,75.62,75.66,108109.10441708988,44.0507,44.0565,43.8824,43.9057,108109.1044
2008-08-04 10:35:00,75.66,75.71,75.03,75.44,98517.93989792666,43.9057,43.9347,43.5401,43.778,98517.9399
2008-08-04 10:40:00,75.44,75.45,74.85,75.01,96641.40770939473,43.778,43.7838,43.4356,43.5285,96641.4077
2008-08-04 10:45:00,75.01,75.1,74.87,74.92,65574.37481036599,43.5285,43.5807,43.4472,43.4762,65574.3748
2008-08-04 10:50:00,74.92,74.94,74.54,74.64,81420.64662463569,43.4762,43.4878,43.2557,43.3137,81420.6466
2008-08-04 10:55:00,74.64,74.69,74.39,74.69,51813.1387611318,43.3137,43.3428,43.1687,43.3428,51813.1388
2008-08-04 11:00:00,74.67,74.79,74.59,74.71,122912.85834884182,43.3312,43.4008,43.2847,43.3544,122912.8583
2008-08-04 11:05:00,74.7,74.76,74.51,74.68,82150.4091423981,43.3486,43.3834,43.2383,43.337,82150.4091
2008-08-04 11:10:00,74.69,74.69,74.36,74.44,82254.66093064987,43.3428,43.3428,43.1513,43.1977,82254.6609
2008-08-04 11:15:00,74.43,74.51,74.21,74.22,97683.92559191246,43.1919,43.2383,43.0642,43.07,97683.9256
2008-08-04 11:20:00,74.22,74.27,73.94,73.94,158045.71098968975,43.07,43.099,42.9075,42.9075,158045.711
2008-08-04 11:25:00,73.92,74.39,73.29,73.69,211214.1229980946,42.8959,43.1687,42.5303,42.7625,211214.123
2008-08-04 11:30:00,73.67,73.67,72.68,72.81,246868.2345802014,42.7508,42.7508,42.1764,42.2518,246868.2346
2008-08-04 11:35:00,72.81,73.21,72.57,72.62,235713.2932372616,42.2518,42.4839,42.1125,42.1415,235713.2932
2008-08-04 11:40:00,72.63,73.03,72.48,73.01,221326.5464585167,42.1473,42.3795,42.0603,42.3679,221326.5465
2008-08-04 11:45:00,73.03,73.67,73.03,73.65,203082.48351445625,42.3795,42.7508,42.3795,42.7392,203082.4835
2008-08-04 11:50:00,73.6,73.72,73.26,73.31,185151.17593515103,42.7102,42.7799,42.5129,42.5419,185151.1759
2008-08-04 11:55:00,73.31,73.36,72.96,72.97,118742.78681877084,42.5419,42.571,42.3388,42.3446,118742.7868
2008-08-04 12:00:00,73.0,73.27,72.97,73.04,94973.37909736633,42.362,42.5187,42.3446,42.3853,94973.3791
2008-08-04 12:05:00,73.06,73.28,72.71,72.82,107170.83832282393,42.3969,42.5245,42.1938,42.2576,107170.8383
2008-08-04 12:10:00,72.8,72.89,72.64,72.69,132191.26750324972,42.246,42.2982,42.1531,42.1822,132191.2675
2008-08-04 12:15:00,72.72,72.83,72.61,72.8,92262.8326028202,42.1996,42.2634,42.1357,42.246,92262.8326
2008-08-04 12:20:00,72.82,73.0,72.61,72.85,111966.42058240554,42.2576,42.362,42.1357,42.275,111966.4206
2008-08-04 12:25:00,72.83,72.83,72.57,72.58,87154.49497848326,42.2634,42.2634,42.1125,42.1183,87154.495
2008-08-04 12:30:00,72.57,72.62,72.47,72.58,87884.25749624569,42.1125,42.1415,42.0545,42.1183,87884.2575
2008-08-04 12:35:00,72.58,72.67,72.47,72.51,86111.97709596551,42.1183,42.1705,42.0545,42.0777,86111.9771
2008-08-04 12:40:00,72.5,72.51,72.27,72.31,82254.66093064987,42.0719,42.0777,41.9384,41.9616,82254.6609
2008-08-04 12:45:00,72.31,72.32,72.18,72.31,94139.36479135214,41.9616,41.9674,41.8862,41.9616,94139.3648
2008-08-04 12:50:00,72.3,72.42,72.21,72.34,69640.19455218519,41.9558,42.0255,41.9036,41.979,69640.1946
2008-08-04 12:55:00,72.36,72.62,72.27,72.4,94452.12015610746,41.9907,42.1415,41.9384,42.0139,94452.1202
2008-08-04 13:00:00,72.39,72.5,72.18,72.24,107900.60084058634,42.0081,42.0719,41.8862,41.921,107900.6008
2008-08-04 13:05:00,72.24,72.3,72.2,72.21,92471.33617932376,41.921,41.9558,41.8978,41.9036,92471.3362
2008-08-04 13:10:00,72.21,72.23,72.09,72.11,113425.94561793037,41.9036,41.9152,41.834,41.8456,113425.9456
2008-08-04 13:15:00,72.1,72.15,72.04,72.09,90907.55935554714,41.8398,41.8688,41.805,41.834,90907.5594
2008-08-04 13:20:00,72.09,72.27,72.09,72.26,86841.73961372794,41.834,41.9384,41.834,41.9326,86841.7396
2008-08-04 13:25:00,72.25,72.32,72.16,72.22,89865.0414730294,41.9268,41.9674,41.8746,41.9094,89865.0415
2008-08-04 13:30:00,72.22,72.29,72.1,72.16,106128.32044030615,41.9094,41.95,41.8398,41.8746,106128.3204
2008-08-04 13:35:00,72.16,72.22,72.02,72.09,115198.22601821054,41.8746,41.9094,41.7934,41.834,115198.226
2008-08-04 13:40:00,72.08,72.08,71.87,71.87,79752.61801260729,41.8282,41.8282,41.7063,41.7063,79752.618
2008-08-04 13:45:00,71.87,71.93,71.81,71.85,60049.03003302196,41.7063,41.7411,41.6715,41.6947,60049.03
2008-08-04 13:50:00,71.85,71.92,71.7,71.71,92992.59512058264,41.6947,41.7353,41.6077,41.6135,92992.5951
2008-08-04 13:55:00,71.7,71.77,71.65,71.76,78397.34476533423,41.6077,41.6483,41.5786,41.6425,78397.3448
2008-08-04 14:00:00,71.76,71.87,71.69,71.81,121036.3261603099,41.6425,41.7063,41.6019,41.6715,121036.3262
2008-08-04 14:05:00,71.81,72.0,71.7,71.97,158149.96277794152,41.6715,41.7817,41.6077,41.7643,158149.9628
2008-08-04 14:10:00,71.98,71.99,71.75,71.84,101645.49354547988,41.7701,41.7759,41.6367,41.6889,101645.4935
2008-08-04 14:15:00,71.85,72.11,71.85,71.99,69535.94276393342,41.6947,41.8456,41.6947,41.7759,69535.9428
2008-08-04 14:20:00,71.98,72.36,71.93,72.32,117804.5207245049,41.7701,41.9907,41.7411,41.9674,117804.5207
2008-08-04 14:25:00,72.34,72.52,72.0,72.14,120515.06721905102,41.979,42.0835,41.7817,41.863,120515.0672
2008-08-04 14:30:00,72.14,72.56,72.14,72.52,84131.19311918181,41.863,42.1067,41.863,42.0835,84131.1931
2008-08-04 14:35:00,72.52,72.52,72.07,72.1,66095.63375162486,42.0835,42.0835,41.8224,41.8398,66095.6338
2008-08-04 14:40:00,72.12,72.42,72.03,72.29,79439.86264785197,41.8514,42.0255,41.7992,41.95,79439.8626
2008-08-04 14:45:00,72.28,72.45,72.1,72.32,64636.108716100025,41.9442,42.0429,41.8398,41.9674,64636.1087
2008-08-04 14:50:00,72.32,72.45,72.17,72.22,55878.95850295099,41.9674,42.0429,41.8804,41.9094,55878.9585
2008-08-04 14:55:00,72.23,72.32,71.89,71.93,109151.62229960762,41.9152,41.9674,41.7179,41.7411,109151.6223
2008-08-04 15:00:00,71.94,72.31,71.94,71.94,111862.16879415375,41.7469,41.9616,41.7469,41.7469,111862.1688
2008-08-04 15:05:00,71.95,71.96,71.83,71.88,116136.4921124765,41.7527,41.7585,41.6831,41.7121,116136.4921
2008-08-04 15:10:00,71.88,71.9,71.62,71.67,102688.01142799764,41.7121,41.7237,41.5612,41.5902,102688.0114
2008-08-04 15:15:00,71.67,71.68,71.31,71.51,140531.41056339166,41.5902,41.596,41.3813,41.4974,140531.4106
2008-08-04 15:20:00,71.49,71.53,71.05,71.06,160443.50211948054,41.4858,41.509,41.2305,41.2363,160443.5021
2008-08-04 15:25:00,71.06,71.21,70.85,70.88,195784.85833683205,41.2363,41.3233,41.1144,41.1318,195784.8583
2008-08-04 15:30:00,70.87,71.09,70.77,70.82,215279.9427399138,41.126,41.2537,41.068,41.097,215279.9427
2008-08-04 15:35:00,70.83,71.02,70.82,70.99,240196.12013208785,41.1028,41.213,41.097,41.1956,240196.1201
2008-08-04 15:40:00,70.99,71.17,70.83,71.17,281479.82827979047,41.1956,41.3001,41.1028,41.3001,281479.8283
2008-08-04 15:45:00,71.15,71.22,70.95,71.09,294407.05002301047,41.2885,41.3291,41.1724,41.2537,294407.05
2008-08-04 15:50:00,71.09,71.53,71.03,71.39,368425.81968177017,41.2537,41.509,41.2189,41.4278,368425.8197
2008-08-04 15:55:00,71.39,71.65,71.26,71.33,352058.2889262416,41.4278,41.5786,41.3523,41.3929,352058.2889
2008-08-05 09:30:00,70.78,71.34,70.09,70.09,179730.0829460588,41.0738,41.3987,40.6734,40.6734,179730.0829
2008-08-05 09:35:00,70.18,70.33,69.74,70.33,295136.8125407729,40.7256,40.8126,40.4703,40.8126,295136.8125
2008-08-05 09:40:00,70.35,70.91,70.19,70.9,228624.1716361409,40.8242,41.1492,40.7314,41.1434,228624.1716
2008-08-05 09:45:00,70.91,71.45,70.47,71.38,205688.77822075057,41.1492,41.4626,40.8939,41.422,205688.7782
2008-08-05 09:50:00,71.38,71.64,70.94,71.64,326203.8454398016,41.422,41.5728,41.1666,41.5728,326203.8454
2008-08-05 09:55:00,71.63,71.76,71.17,71.46,249057.52213348864,41.567,41.6425,41.3001,41.4684,249057.5221
2008-08-05 10:00:00,71.46,71.5,71.02,71.31,117700.26893625312,41.4684,41.4916,41.213,41.3813,117700.2689
2008-08-05 10:05:00,71.3,71.94,71.28,71.81,153041.62515360455,41.3755,41.7469,41.3639,41.6715,153041.6252
2008-08-05 10:10:00,71.81,71.85,71.4,71.79,214862.9355869067,41.6715,41.6947,41.4336,41.6599,214862.9356
2008-08-05 10:15:00,71.76,72.52,71.76,72.09,190468.0171359916,41.6425,42.0835,41.6425,41.834,190468.0171
2008-08-05 10:20:00,72.08,72.59,72.08,72.48,162528.53788451603,41.8282,42.1241,41.8282,42.0603,162528.5379
2008-08-05 10:25:00,72.48,72.71,72.32,72.65,150018.32329430312,42.0603,42.1938,41.9674,42.1589,150018.3233
2008-08-05 10:30:00,72.67,72.77,72.32,72.4,113842.95277093748,42.1705,42.2286,41.9674,42.0139,113842.9528
2008-08-05 10:35:00,72.4,72.45,72.13,72.27,82567.4162954052,42.0139,42.0429,41.8572,41.9384,82567.4163
2008-08-05 10:40:00,72.25,72.36,71.94,72.16,151790.6036945833,41.9268,41.9907,41.7469,41.8746,151790.6037
2008-08-05 10:45:00,72.19,72.37,71.94,72.23,130106.23173821424,41.892,41.9965,41.7469,41.9152,130106.2317
2008-08-05 10:50:00,72.22,72.27,71.89,71.92,153875.63945961875,41.9094,41.9384,41.7179,41.7353,153875.6395
2008-08-05 10:55:00,71.92,72.08,71.8,72.02,71620.9785289689,41.7353,41.8282,41.6657,41.7934,71620.9785
2008-08-05 11:00:00,72.02,72.11,71.76,71.97,96537.15592114294,41.7934,41.8456,41.6425,41.7643,96537.1559
2008-08-05 11:05:00,72.01,72.11,71.87,71.89,78084.5894005789,41.7875,41.8456,41.7063,41.7179,78084.5894
2008-08-05 11:10:00,71.88,71.88,71.59,71.83,106336.82401680973,41.7121,41.7121,41.5438,41.6831,106336.824
2008-08-05 11:15:00,71.82,71.99,71.8,71.94,92471.33617932376,41.6773,41.7759,41.6657,41.7469,92471.3362
2008-08-05 11:20:00,71.94,72.08,71.68,71.72,104251.78825177424,41.7469,41.8282,41.596,41.6193,104251.7883
2008-08-05 11:25:00,71.72,71.84,71.54,71.6,87154.49497848326,41.6193,41.6889,41.5148,41.5496,87154.495
2008-08-05 11:30:00,71.57,71.67,71.41,71.47,116136.4921124765,41.5322,41.5902,41.4394,41.4742,116136.4921
2008-08-05 11:35:00,71.48,71.68,71.42,71.49,122287.34761933118,41.48,41.596,41.4452,41.4858,122287.3476
2008-08-05 11:40:00,71.5,71.69,71.5,71.59,119785.3047012886,41.4916,41.6019,41.4916,41.5438,119785.3047
2008-08-05 11:45:00,71.6,71.72,71.5,71.72,72454.9928349831,41.5496,41.6193,41.4916,41.6193,72454.9928
2008-08-05 11:50:00,71.71,72.12,71.69,72.08,94660.623732611,41.6135,41.8514,41.6019,41.8282,94660.6237
2008-08-05 11:55:00,72.09,72.13,72.01,72.08,61195.79970379148,41.834,41.8572,41.7875,41.8282,61195.7997
2008-08-05 12:00:00,72.08,72.18,71.94,71.97,54315.18167917438,41.8282,41.8862,41.7469,41.7643,54315.1817
2008-08-05 12:05:00,71.95,72.13,71.87,71.89,65782.87838686955,41.7527,41.8572,41.7063,41.7179,65782.8784
2008-08-05 12:10:00,71.88,72.11,71.75,72.09,57234.231750224055,41.7121,41.8456,41.6367,41.834,57234.2318
2008-08-05 12:15:00,72.08,72.09,71.83,71.91,45766.53504252889,41.8282,41.834,41.6831,41.7295,45766.535
2008-08-05 12:20:00,71.94,71.94,71.76,71.9,42117.72245371679,41.7469,41.7469,41.6425,41.7237,42117.7225
2008-08-05 12:25:00,71.89,71.99,71.81,71.89,41179.45635945082,41.7179,41.7759,41.6715,41.7179,41179.4564
2008-08-05 12:30:00,71.89,72.07,71.87,71.99,46704.80113679486,41.7179,41.8224,41.7063,41.7759,46704.8011
2008-08-05 12:35:00,71.99,72.13,71.94,72.06,49519.59941959276,41.7759,41.8572,41.7469,41.8166,49519.5994
2008-08-05 12:40:00,72.04,72.35,72.0,72.35,53689.67094966373,41.805,41.9849,41.7817,41.9849,53689.6709
2008-08-05 12:45:00,72.34,72.53,72.16,72.31,49102.59226658566,41.979,42.0893,41.8746,41.9616,49102.5923
2008-08-05 12:50:00,72.29,72.4,72.07,72.35,52125.89412588712,41.95,42.0139,41.8224,41.9849,52125.8941
2008-08-05 12:55:00,72.37,72.58,72.35,72.5,68389.1730931639,41.9965,42.1183,41.9849,42.0719,68389.1731
2008-08-05 13:00:00,72.51,72.61,72.19,72.32,65053.115869107125,42.0777,42.1357,41.892,41.9674,65053.1159
2008-08-05 13:05:00,72.3,72.34,72.11,72.15,88301.26464925279,41.9558,41.979,41.8456,41.8688,88301.2646
2008-08-05 13:10:00,72.21,72.29,72.15,72.24,37322.14019413518,41.9036,41.95,41.8688,41.921,37322.1402
2008-08-05 13:15:00,72.25,72.31,72.19,72.2,30962.78111077695,41.9268,41.9616,41.892,41.8978,30962.7811
2008-08-05 13:20:00,72.23,72.34,72.21,72.24,57025.728173720505,41.9152,41.979,41.9036,41.921,57025.7282
2008-08-05 13:25:00,72.26,72.37,72.02,72.05,62863.82831581987,41.9326,41.9965,41.7934,41.8108,62863.8283
2008-08-05 13:30:00,72.05,72.14,71.94,72.09,105711.31328729908,41.8108,41.863,41.7469,41.834,105711.3133
2008-08-05 13:35:00,72.08,72.29,72.01,72.22,67763.66236365326,41.8282,41.95,41.7875,41.9094,67763.6624
2008-08-05 13:40:00,72.26,72.28,72.08,72.09,47747.3190193126,41.9326,41.9442,41.8282,41.834,47747.319
2008-08-05 13:45:00,72.09,72.15,72.0,72.06,62134.06579805745,41.834,41.8688,41.7817,41.8166,62134.0658
2008-08-05 13:50:00,72.06,72.08,71.94,72.0,51083.37624336938,41.8166,41.8282,41.7469,41.7817,51083.3762
2008-08-05 13:55:00,72.03,72.09,71.97,72.02,44098.5064305005,41.7992,41.834,41.7643,41.7934,44098.5064
2008-08-05 14:00:00,72.04,72.06,71.89,71.9,59840.52645651841,41.805,41.8166,41.7179,41.7237,59840.5265
2008-08-05 14:05:00,71.9,71.99,71.74,71.88,71308.22316421357,41.7237,41.7759,41.6309,41.7121,71308.2232
2008-08-05 14:10:00,71.93,72.18,71.75,72.13,100081.71672170328,41.7411,41.8862,41.6367,41.8572,100081.7167
2008-08-05 14:15:00,72.17,72.4,71.84,71.87,144597.23030521086,41.8804,42.0139,41.6889,41.7063,144597.2303
2008-08-05 14:20:00,71.87,72.28,71.87,72.05,104773.04719303313,41.7063,41.9442,41.7063,41.8108,104773.0472
2008-08-05 14:25:00,72.05,72.06,71.58,71.58,102479.50785149408,41.8108,41.8166,41.538,41.538,102479.5079
2008-08-05 14:30:00,71.6,71.72,71.34,71.34,100915.73102771748,41.5496,41.6193,41.3987,41.3987,100915.731
2008-08-05 14:35:00,71.35,71.46,71.21,71.27,126770.17451415748,41.4045,41.4684,41.3233,41.3581,126770.1745
2008-08-05 14:40:00,71.26,71.28,71.01,71.12,133859.29611527812,41.3523,41.3639,41.2072,41.2711,133859.2961
2008-08-05 14:45:00,71.12,71.52,71.04,71.34,220492.5321525025,41.2711,41.5032,41.2247,41.3987,220492.5322
2008-08-05 14:50:00,71.33,71.66,71.31,71.42,159192.48066045926,41.3929,41.5844,41.3813,41.4452,159192.4807
2008-08-05 14:55:00,71.41,71.64,71.32,71.54,133338.03717401926,41.4394,41.5728,41.3871,41.5148,133338.0372
2008-08-05 15:00:00,71.55,71.55,71.22,71.33,86320.48067246907,41.5206,41.5206,41.3291,41.3929,86320.4807
2008-08-05 15:05:00,71.33,71.43,71.16,71.32,88197.012861001,41.3929,41.451,41.2943,41.3871,88197.0129
2008-08-05 15:10:00,71.34,72.09,71.3,71.5,166177.35047332814,41.3987,41.834,41.3755,41.4916,166177.3505
2008-08-05 15:15:00,71.5,71.64,71.43,71.44,77042.07151806116,41.4916,41.5728,41.451,41.4568,77042.0715
2008-08-05 15:20:00,71.44,71.56,71.31,71.32,71412.47495246536,41.4568,41.5264,41.3813,41.3871,71412.475
2008-08-05 15:25:00,71.32,71.49,71.26,71.48,55566.20313819567,41.3871,41.4858,41.3523,41.48,55566.2031
2008-08-05 15:30:00,71.48,71.92,71.37,71.92,127291.43345541637,41.48,41.7353,41.4162,41.7353,127291.4335
2008-08-05 15:35:00,71.91,72.0,71.72,71.82,99977.4649334515,41.7295,41.7817,41.6193,41.6773,99977.4649
2008-08-05 15:40:00,71.82,72.09,71.75,72.06,154188.3948243741,41.6773,41.834,41.6367,41.8166,154188.3948
2008-08-05 15:45:00,72.07,72.26,71.87,72.09,166073.09868507637,41.8224,41.9326,41.7063,41.834,166073.0987
2008-08-05 15:50:00,72.09,72.47,72.09,72.37,220492.5321525025,41.834,42.0545,41.834,41.9965,220492.5322
2008-08-05 15:55:00,72.37,72.71,72.34,72.68,426181.3103732531,41.9965,42.1938,41.979,42.1764,426181.3104
2008-08-06 09:30:00,72.71,73.76,72.41,73.5,181815.11871109428,42.1938,42.8031,42.0197,42.6522,181815.1187
2008-08-06 09:35:00,73.57,73.74,72.8,72.81,125206.39769038088,42.6928,42.7915,42.246,42.2518,125206.3977
2008-08-06 09:40:00,72.8,73.19,72.74,73.09,168887.89696787426,42.246,42.4723,42.2112,42.4143,168887.897
2008-08-06 09:45:00,73.1,73.81,73.07,73.5,185151.17593515103,42.4201,42.8321,42.4027,42.6522,185151.1759
2008-08-06 09:50:00,73.5,73.95,73.48,73.88,115510.98138296584,42.6522,42.9133,42.6406,42.8727,115510.9814
2008-08-06 09:55:00,73.9,74.12,73.61,73.97,100394.4720864586,42.8843,43.012,42.716,42.9249,100394.4721
2008-08-06 10:00:00,73.97,74.54,73.88,74.54,141990.93559891652,42.9249,43.2557,42.8727,43.2557,141990.9356
2008-08-06 10:05:00,74.55,74.63,74.23,74.48,134693.31042129232,43.2615,43.3079,43.0758,43.2209,134693.3104
2008-08-06 10:10:00,74.48,74.66,74.43,74.57,107900.60084058634,43.2209,43.3253,43.1919,43.2731,107900.6008
2008-08-06 10:15:00,74.53,74.75,74.44,74.55,76520.81257680229,43.2499,43.3776,43.1977,43.2615,76520.8126
2008-08-06 10:20:00,74.57,74.89,74.56,74.75,78397.34476533423,43.2731,43.4588,43.2673,43.3776,78397.3448
2008-08-06 10:25:00,74.75,74.77,74.46,74.67,85173.71100169956,43.3776,43.3892,43.2093,43.3312,85173.711
2008-08-06 10:30:00,74.69,74.89,74.31,74.74,154813.90555388475,43.3428,43.4588,43.1222,43.3718,154813.9056
2008-08-06 10:35:00,74.73,74.87,73.94,74.5,316821.1844971419,43.366,43.4472,42.9075,43.2325,316821.1845
2008-08-06 10:40:00,74.49,74.98,74.45,74.82,123434.1172901007,43.2267,43.511,43.2035,43.4182,123434.1173
2008-08-06 10:45:00,74.82,75.03,74.28,74.41,121870.34046632408,43.4182,43.5401,43.1048,43.1803,121870.3405
2008-08-06 10:50:00,74.42,74.55,74.11,74.44,124685.138749122,43.1861,43.2615,43.0062,43.1977,124685.1387
2008-08-06 10:55:00,74.44,74.53,74.2,74.4,76625.06436505406,43.1977,43.2499,43.0584,43.1745,76625.0644
2008-08-06 11:00:00,74.4,74.67,74.33,74.55,95077.6308856181,43.1745,43.3312,43.1338,43.2615,95077.6309
2008-08-06 11:05:00,74.5,74.58,74.36,74.42,45453.77967777357,43.2325,43.2789,43.1513,43.1861,45453.7797
2008-08-06 11:10:00,74.42,74.45,73.96,73.98,110506.8955468807,43.1861,43.2035,42.9191,42.9307,110506.8955
2008-08-06 11:15:00,73.97,74.19,73.91,74.12,76833.56794155762,42.9249,43.0526,42.8901,43.012,76833.5679
2008-08-06 11:20:00,74.13,74.13,73.58,73.69,101645.49354547988,43.0178,43.0178,42.6986,42.7625,101645.4935
2008-08-06 11:25:00,73.68,73.7,72.95,72.95,158879.72529570395,42.7567,42.7683,42.333,42.333,158879.7253
2008-08-06 11:30:00,72.96,73.26,72.91,73.08,174934.50068647717,42.3388,42.5129,42.3098,42.4085,174934.5007
2008-08-06 11:35:00,73.05,73.25,72.77,72.77,127291.43345541637,42.3911,42.5071,42.2286,42.2286,127291.4335
2008-08-06 11:40:00,72.82,73.35,72.76,73.12,223411.5822235522,42.2576,42.5652,42.2228,42.4317,223411.5822
2008-08-06 11:45:00,73.17,73.59,73.12,73.33,159505.23602521457,42.4607,42.7044,42.4317,42.5535,159505.236
2008-08-06 11:50:00,73.35,73.88,73.34,73.87,103105.01858100473,42.5652,42.8727,42.5594,42.8669,103105.0186
2008-08-06 11:55:00,73.87,73.94,73.52,73.56,91324.56650855424,42.8669,42.9075,42.6638,42.687,91324.5665
2008-08-06 12:00:00,73.57,74.04,73.57,73.65,106232.57222855795,42.6928,42.9656,42.6928,42.7392,106232.5722
2008-08-06 12:05:00,73.67,73.76,73.54,73.54,67138.1516341426,42.7508,42.8031,42.6754,42.6754,67138.1516
2008-08-06 12:10:00,73.55,73.79,73.52,73.75,43368.743912738086,42.6812,42.8205,42.6638,42.7973,43368.7439
2008-08-06 12:15:00,73.8,73.8,73.59,73.68,53585.41916141196,42.8263,42.8263,42.7044,42.7567,53585.4192
2008-08-06 12:20:00,73.63,73.68,73.42,73.42,43368.743912738086,42.7276,42.7567,42.6058,42.6058,43368.7439
2008-08-06 12:25:00,73.45,73.66,73.37,73.66,37739.14734714227,42.6232,42.745,42.5768,42.745,37739.1473
2008-08-06 12:30:00,73.66,73.73,73.6,73.69,42013.47066546501,42.745,42.7857,42.7102,42.7625,42013.4707
2008-08-06 12:35:00,73.69,73.75,73.44,73.49,37634.8955588905,42.7625,42.7973,42.6174,42.6464,37634.8956
2008-08-06 12:40:00,73.49,73.66,73.44,73.62,31171.2846872805,42.6464,42.745,42.6174,42.7218,31171.2847
2008-08-06 12:45:00,73.61,74.2,73.57,74.18,67659.41057540147,42.716,43.0584,42.6928,43.0468,67659.4106
2008-08-06 12:50:00,74.18,74.28,74.05,74.17,70265.70528169583,43.0468,43.1048,42.9714,43.041,70265.7053
2008-08-06 12:55:00,74.19,74.34,73.97,73.98,58485.25320924535,43.0526,43.1397,42.9249,42.9307,58485.2532
2008-08-06 13:00:00,73.97,74.31,73.96,74.0,56295.96565595809,42.9249,43.1222,42.9191,42.9423,56295.9657
2008-08-06 13:05:00,73.98,74.1,73.93,73.97,31484.04005203582,42.9307,43.0004,42.9017,42.9249,31484.0401
2008-08-06 13:10:00,73.95,73.96,73.82,73.82,82463.16450715343,42.9133,42.9191,42.8379,42.8379,82463.1645
2008-08-06 13:15:00,73.83,73.94,73.72,73.81,43472.99570098986,42.8437,42.9075,42.7799,42.8321,43472.9957
2008-08-06 13:20:00,73.8,73.88,73.64,73.73,47121.80828980196,42.8263,42.8727,42.7334,42.7857,47121.8083
2008-08-06 13:25:00,73.72,73.74,73.5,73.52,80273.87695386616,42.7799,42.7915,42.6522,42.6638,80273.877
2008-08-06 13:30:00,73.53,73.63,73.49,73.59,43785.75106574518,42.6696,42.7276,42.6464,42.7044,43785.7511
2008-08-06 13:35:00,73.59,74.01,73.47,73.61,68597.67666966745,42.7044,42.9482,42.6348,42.716,68597.6767
2008-08-06 13:40:00,73.62,73.76,73.61,73.75,48164.3261723197,42.7218,42.8031,42.716,42.7973,48164.3262
2008-08-06 13:45:00,73.75,74.03,73.75,74.03,66929.64805763906,42.7973,42.9598,42.7973,42.9598,66929.6481
2008-08-06 13:50:00,74.02,74.15,73.85,73.86,94973.37909736633,42.954,43.0294,42.8553,42.8611,94973.3791
2008-08-06 13:55:00,73.88,73.88,73.68,73.72,67450.90699889793,42.8727,42.8727,42.7567,42.7799,67450.907
2008-08-06 14:00:00,73.73,73.77,73.68,73.71,51813.1387611318,42.7857,42.8089,42.7567,42.7741,51813.1388
2008-08-06 14:05:00,73.71,74.04,73.68,73.99,75165.53932952923,42.7741,42.9656,42.7567,42.9365,75165.5393
2008-08-06 14:10:00,73.99,74.0,73.67,73.8,79856.86980085907,42.9365,42.9423,42.7508,42.8263,79856.8698
2008-08-06 14:15:00,73.77,73.92,73.71,73.92,71620.9785289689,42.8089,42.8959,42.7741,42.8959,71620.9785
2008-08-06 14:20:00,73.92,74.02,73.77,73.97,97996.68095666778,42.8959,42.954,42.8089,42.9249,97996.681
2008-08-06 14:25:00,73.97,74.07,73.94,73.95,68180.66951666035,42.9249,42.983,42.9075,42.9133,68180.6695
2008-08-06 14:30:00,73.95,73.97,73.86,73.89,77563.33045932003,42.9133,42.9249,42.8611,42.8785,77563.3305
2008-08-06 14:35:00,73.88,73.97,73.86,73.94,48268.57796057147,42.8727,42.9249,42.8611,42.9075,48268.578
2008-08-06 14:40:00,73.94,73.98,73.83,73.86,81420.64662463569,42.9075,42.9307,42.8437,42.8611,81420.6466
2008-08-06 14:45:00,73.86,73.95,73.84,73.95,38468.90986490469,42.8611,42.9133,42.8495,42.9133,38468.9099
2008-08-06 14:50:00,73.96,74.2,73.96,74.13,61717.05864505035,42.9191,43.0584,42.9191,43.0178,61717.0586
2008-08-06 14:55:00,74.13,74.26,73.97,73.97,51396.1316081247,43.0178,43.0932,42.9249,42.9249,51396.1316
2008-08-06 15:00:00,73.97,73.98,73.71,73.73,61821.310433302126,42.9249,42.9307,42.7741,42.7857,61821.3104
2008-08-06 15:05:00,73.74,74.02,73.73,73.96,58276.7496327418,42.7915,42.954,42.7857,42.9191,58276.7496
2008-08-06 15:10:00,73.96,74.14,73.94,74.09,57338.48353847583,42.9191,43.0236,42.9075,42.9946,57338.4835
2008-08-06 15:15:00,74.11,74.18,74.03,74.06,81316.3948363839,43.0062,43.0468,42.9598,42.9772,81316.3948
2008-08-06 15:20:00,74.06,74.33,74.02,74.3,70578.46064645116,42.9772,43.1338,42.954,43.1164,70578.4606
2008-08-06 15:25:00,74.3,74.45,74.14,74.15,98517.93989792666,43.1164,43.2035,43.0236,43.0294,98517.9399
2008-08-06 15:30:00,74.16,74.2,73.97,74.14,84443.94848393713,43.0352,43.0584,42.9249,43.0236,84443.9485
2008-08-06 15:35:00,74.14,74.2,74.07,74.07,79439.86264785197,43.0236,43.0584,42.983,42.983,79439.8626
2008-08-06 15:40:00,74.1,74.33,74.1,74.29,126874.42630240924,43.0004,43.1338,43.0004,43.1106,126874.4263
2008-08-06 15:45:00,74.3,74.42,74.25,74.28,133129.5335975157,43.1164,43.1861,43.0874,43.1048,133129.5336
2008-08-06 15:50:00,74.3,74.48,74.26,74.45,161173.26463724297,43.1164,43.2209,43.0932,43.2035,161173.2646
2008-08-06 15:55:00,74.46,74.58,74.39,74.47,277622.5121144748,43.2093,43.2789,43.1687,43.2151,277622.5121
2008-08-07 09:30:00,75.14,75.87,75.14,75.64,238006.8325788006,43.6039,44.0275,43.6039,43.894,238006.8326
2008-08-07 09:35:00,75.64,75.67,74.77,74.91,237277.07006103816,43.894,43.9115,43.3892,43.4704,237277.0701
2008-08-07 09:40:00,74.9,75.15,73.99,74.18,210484.3604803322,43.4646,43.6097,42.9365,43.0468,210484.3605
2008-08-07 09:45:00,74.15,74.46,74.04,74.44,130314.7353147178,43.0294,43.2093,42.9656,43.1977,130314.7353
2008-08-07 09:50:00,74.44,74.63,73.98,74.62,155126.66091864006,43.1977,43.3079,42.9307,43.3021,155126.6609
2008-08-07 09:55:00,74.62,74.89,74.45,74.89,109360.12587611118,43.3021,43.4588,43.2035,43.4588,109360.1259
2008-08-07 10:00:00,74.89,74.94,74.21,74.41,100498.72387471035,43.4588,43.4878,43.0642,43.1803,100498.7239
2008-08-07 10:05:00,74.4,74.44,73.99,74.04,91116.06293205069,43.1745,43.1977,42.9365,42.9656,91116.0629
2008-08-07 10:10:00,74.04,74.55,74.02,74.32,90907.55935554714,42.9656,43.2615,42.954,43.128,90907.5594
2008-08-07 10:15:00,74.29,74.32,73.93,73.98,99560.4577804444,43.1106,43.128,42.9017,42.9307,99560.4578
2008-08-07 10:20:00,73.96,73.97,73.61,73.74,169304.90412088137,42.9191,42.9249,42.716,42.7915,169304.9041
2008-08-07 10:25:00,73.73,73.76,73.5,73.63,102479.50785149408,42.7857,42.8031,42.6522,42.7276,102479.5079
2008-08-07 10:30:00,73.62,74.03,73.52,73.77,124685.138749122,42.7218,42.9598,42.6638,42.8089,124685.1387
2008-08-07 10:35:00,73.75,74.82,73.75,74.75,267822.84401880804,42.7973,43.4182,42.7973,43.3776,267822.844
2008-08-07 10:40:00,74.74,74.9,74.3,74.33,203186.735302708,43.3718,43.4646,43.1164,43.1338,203186.7353
2008-08-07 10:45:00,74.36,74.82,74.27,74.71,150956.5893885691,43.1513,43.4182,43.099,43.3544,150956.5894
2008-08-07 10:50:00,74.69,74.87,74.55,74.82,160130.74675472523,43.3428,43.4472,43.2615,43.4182,160130.7468
2008-08-07 10:55:00,74.78,74.8,74.46,74.69,89552.28610827407,43.395,43.4066,43.2093,43.3428,89552.2861
2008-08-07 11:00:00,74.69,74.82,74.64,74.76,81733.401989391,43.3428,43.4182,43.3137,43.3834,81733.402
2008-08-07 11:05:00,74.76,74.87,74.42,74.56,101541.24175722813,43.3834,43.4472,43.1861,43.2673,101541.2418
2008-08-07 11:10:00,74.55,74.67,74.42,74.44,49206.84405483744,43.2615,43.3312,43.1861,43.1977,49206.8441
2008-08-07 11:15:00,74.44,74.6,74.3,74.6,55253.44777344035,43.1977,43.2905,43.1164,43.2905,55253.4478
2008-08-07 11:20:00,74.55,74.59,74.18,74.26,51708.88697288002,43.2615,43.2847,43.0468,43.0932,51708.887
2008-08-07 11:25:00,74.28,74.34,74.16,74.18,64740.36050435181,43.1048,43.1397,43.0352,43.0468,64740.3605
2008-08-07 11:30:00,74.22,74.43,74.11,74.22,99039.19883918553,43.07,43.1919,43.0062,43.07,99039.1988
2008-08-07 11:35:00,74.22,74.49,74.18,74.41,82358.91271890164,43.07,43.2267,43.0468,43.1803,82358.9127
2008-08-07 11:40:00,74.4,74.44,74.19,74.25,77354.82688281649,43.1745,43.1977,43.0526,43.0874,77354.8269
2008-08-07 11:45:00,74.25,74.49,74.2,74.47,60987.29612728793,43.0874,43.2267,43.0584,43.2151,60987.2961
2008-08-07 11:50:00,74.47,74.61,74.37,74.39,44724.01716001115,43.2151,43.2963,43.1571,43.1687,44724.0172
2008-08-07 11:55:00,74.39,74.46,74.33,74.37,24499.170239166942,43.1687,43.2093,43.1338,43.1571,24499.1702
2008-08-07 12:00:00,74.37,74.53,74.25,74.49,36800.88125287631,43.1571,43.2499,43.0874,43.2267,36800.8813
2008-08-07 12:05:00,74.5,74.86,74.48,74.83,89760.78968477761,43.2325,43.4414,43.2209,43.424,89760.7897
2008-08-07 12:10:00,74.83,74.98,74.66,74.84,83297.17881316761,43.424,43.511,43.3253,43.4298,83297.1788
2008-08-07 12:15:00,74.84,74.86,74.67,74.78,53168.41200840486,43.4298,43.4414,43.3312,43.395,53168.412
2008-08-07 12:20:00,74.79,75.03,74.76,74.98,58589.50499749712,43.4008,43.5401,43.3834,43.511,58589.505
2008-08-07 12:25:00,74.98,75.03,74.67,74.76,56295.96565595809,43.511,43.5401,43.3312,43.3834,56295.9657
2008-08-07 12:30:00,74.76,74.82,74.27,74.35,71725.23031722067,43.3834,43.4182,43.099,43.1455,71725.2303
2008-08-07 12:35:00,74.27,74.71,74.24,74.7,79648.36622435552,43.099,43.3544,43.0816,43.3486,79648.3662
2008-08-07 12:40:00,74.68,74.83,74.45,74.52,72246.48925847955,43.337,43.424,43.2035,43.2441,72246.4893
2008-08-07 12:45:00,74.52,74.53,74.1,74.23,51917.39054938357,43.2441,43.2499,43.0004,43.0758,51917.3905
2008-08-07 12:50:00,74.23,74.48,74.14,74.16,61404.30328029503,43.0758,43.2209,43.0236,43.0352,61404.3033
2008-08-07 12:55:00,74.13,74.19,74.01,74.17,104981.55076953664,43.0178,43.0526,42.9482,43.041,104981.5508
2008-08-07 13:00:00,74.14,74.45,74.14,74.44,55566.20313819567,43.0236,43.2035,43.0236,43.1977,55566.2031
2008-08-07 13:05:00,74.44,74.48,74.16,74.32,48477.08153707502,43.1977,43.2209,43.0352,43.128,48477.0815
2008-08-07 13:10:00,74.32,74.41,74.19,74.19,32630.809722805338,43.128,43.1803,43.0526,43.0526,32630.8097
2008-08-07 13:15:00,74.17,74.62,74.1,74.6,69848.69812868875,43.041,43.3021,43.0004,43.2905,69848.6981
2008-08-07 13:20:00,74.59,74.6,74.4,74.46,34194.58654658195,43.2847,43.2905,43.1745,43.2093,34194.5865
2008-08-07 13:25:00,74.44,74.44,74.19,74.29,36696.62946462453,43.1977,43.1977,43.0526,43.1106,36696.6295
2008-08-07 13:30:00,74.25,74.4,74.21,74.37,38260.40628840114,43.0874,43.1745,43.0642,43.1571,38260.4063
2008-08-07 13:35:00,74.36,74.71,74.31,74.48,64323.353351344704,43.1513,43.3544,43.1222,43.2209,64323.3534
2008-08-07 13:40:00,74.44,74.44,74.1,74.25,57338.48353847583,43.1977,43.1977,43.0004,43.0874,57338.4835
2008-08-07 13:45:00,74.25,74.39,74.14,74.3,66721.14448113552,43.0874,43.1687,43.0236,43.1164,66721.1445
2008-08-07 13:50:00,74.28,74.47,74.22,74.32,43994.25464224873,43.1048,43.2151,43.07,43.128,43994.2546
2008-08-07 13:55:00,74.32,74.44,74.22,74.35,51396.1316081247,43.128,43.1977,43.07,43.1455,51396.1316
2008-08-07 14:00:00,74.36,74.39,74.28,74.38,40762.44920644373,43.1513,43.1687,43.1048,43.1629,40762.4492
2008-08-07 14:05:00,74.39,74.74,74.29,74.73,76729.31615330584,43.1687,43.3718,43.1106,43.366,76729.3162
2008-08-07 14:10:00,74.72,74.77,74.44,74.59,69327.43918742987,43.3602,43.3892,43.1977,43.2847,69327.4392
2008-08-07 14:15:00,74.55,74.72,74.55,74.62,49832.354784348085,43.2615,43.3602,43.2615,43.3021,49832.3548
2008-08-07 14:20:00,74.61,74.67,74.52,74.62,39928.434900429536,43.2963,43.3312,43.2441,43.3021,39928.4349
2008-08-07 14:25:00,74.59,74.73,74.56,74.58,55878.95850295099,43.2847,43.366,43.2673,43.2789,55878.9585
2008-08-07 14:30:00,74.58,74.69,74.53,74.69,56712.97280896518,43.2789,43.3428,43.2499,43.3428,56712.9728
2008-08-07 14:35:00,74.68,74.68,74.53,74.67,124893.64232562554,43.337,43.337,43.2499,43.3312,124893.6423
2008-08-07 14:40:00,74.67,74.69,74.59,74.69,47955.82259581615,43.3312,43.3428,43.2847,43.3428,47955.8226
2008-08-07 14:45:00,74.69,74.7,74.53,74.6,53064.16022015309,43.3428,43.3486,43.2499,43.2905,53064.1602
2008-08-07 14:50:00,74.6,74.6,74.5,74.59,34194.58654658195,43.2905,43.2905,43.2325,43.2847,34194.5865
2008-08-07 14:55:00,74.59,74.63,74.34,74.36,47538.81544280905,43.2847,43.3079,43.1397,43.1513,47538.8154
2008-08-07 15:00:00,74.4,74.44,74.1,74.16,74123.02144701149,43.1745,43.1977,43.0004,43.0352,74123.0214
2008-08-07 15:05:00,74.15,74.18,73.93,74.1,94869.12730911456,43.0294,43.0468,42.9017,43.0004,94869.1273
2008-08-07 15:10:00,74.1,74.21,74.06,74.15,57129.97996197228,43.0004,43.0642,42.9772,43.0294,57129.98
2008-08-07 15:15:00,74.13,74.14,73.88,73.97,70161.45349344406,43.0178,43.0236,42.8727,42.9249,70161.4535
2008-08-07 15:20:00,73.95,73.96,73.86,73.87,47121.80828980196,42.9133,42.9191,42.8611,42.8669,47121.8083
2008-08-07 15:25:00,73.86,74.11,73.69,73.8,94452.12015610746,42.8611,43.0062,42.7625,42.8263,94452.1202
2008-08-07 15:30:00,73.8,73.95,73.62,73.63,98309.43632142313,42.8263,42.9133,42.7218,42.7276,98309.4363
2008-08-07 15:35:00,73.63,73.74,73.62,73.71,131670.00856199086,42.7276,42.7915,42.7218,42.7741,131670.0086
2008-08-07 15:40:00,73.69,73.79,73.58,73.62,166281.60226157992,42.7625,42.8205,42.6986,42.7218,166281.6023
2008-08-07 15:45:00,73.62,73.62,73.38,73.39,144388.72672870732,42.7218,42.7218,42.5826,42.5884,144388.7267
2008-08-07 15:50:00,73.4,73.56,73.29,73.37,116866.25463023892,42.5942,42.687,42.5303,42.5768,116866.2546
2008-08-07 15:55:00,73.38,73.39,73.2,73.26,176081.27035724669,42.5826,42.5884,42.4781,42.5129,176081.2704
2008-08-08 09:30:00,71.85,72.16,70.68,71.05,290549.7338576948,41.6947,41.8746,41.0157,41.2305,290549.7339
2008-08-08 09:35:00,71.06,71.59,70.89,71.29,199329.4191373924,41.2363,41.5438,41.1376,41.3697,199329.4191
2008-08-08 09:40:00,71.29,72.26,71.25,72.12,244783.1988151659,41.3697,41.9326,41.3465,41.8514,244783.1988
2008-08-08 09:45:00,72.11,72.15,71.5,71.51,206835.54789152008,41.8456,41.8688,41.4916,41.4974,206835.5479
2008-08-08 09:50:00,71.51,71.52,71.08,71.32,358417.6480095998,41.4974,41.5032,41.2479,41.3871,358417.648
2008-08-08 09:55:00,71.36,71.54,71.24,71.51,116762.00284198717,41.4104,41.5148,41.3407,41.4974,116762.0028
2008-08-08 10:00:00,71.51,71.82,71.47,71.6,84860.95563694423,41.4974,41.6773,41.4742,41.5496,84860.9556
2008-08-08 10:05:00,71.63,71.93,71.6,71.83,103834.78109876714,41.567,41.7411,41.5496,41.6831,103834.7811
2008-08-08 10:10:00,71.85,71.88,71.27,71.39,177019.53645151266,41.6947,41.7121,41.3581,41.4278,177019.5365
2008-08-08 10:15:00,71.41,71.77,71.3,71.6,216635.21598718688,41.4394,41.6483,41.3755,41.5496,216635.216
2008-08-08 10:20:00,71.6,72.68,71.6,72.37,206314.2889502612,41.5496,42.1764,41.5496,41.9965,206314.289
2008-08-08 10:25:00,72.38,72.4,72.01,72.04,221535.05003502025,42.0023,42.0139,41.7875,41.805,221535.05
2008-08-08 10:30:00,72.05,72.16,71.94,71.94,200788.9441729172,41.8108,41.8746,41.7469,41.7469,200788.9442
2008-08-08 10:35:00,71.93,72.04,71.71,71.97,179938.58652256234,41.7411,41.805,41.6135,41.7643,179938.5865
2008-08-08 10:40:00,71.98,72.22,71.98,72.01,134067.79969178166,41.7701,41.9094,41.7701,41.7875,134067.7997
2008-08-08 10:45:00,72.0,72.49,71.98,72.23,79439.86264785197,41.7817,42.0661,41.7701,41.9152,79439.8626
2008-08-08 10:50:00,72.23,72.33,72.06,72.06,88926.77537876343,41.9152,41.9732,41.8166,41.8166,88926.7754
2008-08-08 10:55:00,72.05,72.37,71.96,72.25,120723.57079555457,41.8108,41.9965,41.7585,41.9268,120723.5708
2008-08-08 11:00:00,72.25,72.29,71.85,72.24,105502.80971079553,41.9268,41.95,41.6947,41.921,105502.8097
2008-08-08 11:05:00,72.24,72.48,72.21,72.29,106024.0686520544,41.921,42.0603,41.9036,41.95,106024.0687
2008-08-08 11:10:00,72.32,72.32,71.97,72.06,85486.46636645487,41.9674,41.9674,41.7643,41.8166,85486.4664
2008-08-08 11:15:00,72.04,72.13,71.94,72.02,73601.76250575262,41.805,41.8572,41.7469,41.7934,73601.7625
2008-08-08 11:20:00,72.03,72.26,71.96,72.19,65678.62659861778,41.7992,41.9326,41.7585,41.892,65678.6266
2008-08-08 11:25:00,72.2,72.21,71.89,71.94,75165.53932952923,41.8978,41.9036,41.7179,41.7469,75165.5393
2008-08-08 11:30:00,71.96,72.07,71.9,71.95,88614.0200140081,41.7585,41.8224,41.7237,41.7527,88614.02
2008-08-08 11:35:00,71.97,72.15,71.94,72.1,43994.25464224873,41.7643,41.8688,41.7469,41.8398,43994.2546
2008-08-08 11:40:00,72.08,72.22,72.01,72.14,55670.45492644744,41.8282,41.9094,41.7875,41.863,55670.4549
2008-08-08 11:45:00,72.14,72.17,72.02,72.17,46392.045772039535,41.863,41.8804,41.7934,41.8804,46392.0458
2008-08-08 11:50:00,72.14,72.26,72.09,72.25,31588.291840287595,41.863,41.9326,41.834,41.9268,31588.2918
2008-08-08 11:55:00,72.23,72.36,72.12,72.32,33360.57224056776,41.9152,41.9907,41.8514,41.9674,33360.5722
2008-08-08 12:00:00,72.32,72.39,72.21,72.39,45141.02431301824,41.9674,42.0081,41.9036,42.0081,45141.0243
2008-08-08 12:05:00,72.39,72.51,72.33,72.51,57025.728173720505,42.0081,42.0777,41.9732,42.0777,57025.7282
2008-08-08 12:10:00,72.5,72.52,72.43,72.51,29294.75249874856,42.0719,42.0835,42.0313,42.0777,29294.7525
2008-08-08 12:15:00,72.48,72.62,72.41,72.56,80378.12874211794,42.0603,42.1415,42.0197,42.1067,80378.1287
2008-08-08 12:20:00,72.58,72.62,72.5,72.58,51813.1387611318,42.1183,42.1415,42.0719,42.1183,51813.1388
2008-08-08 12:25:00,72.59,72.59,72.29,72.57,69327.43918742987,42.1241,42.1241,41.95,42.1125,69327.4392
2008-08-08 12:30:00,72.59,72.63,72.35,72.35,85382.2145782031,42.1241,42.1473,41.9849,41.9849,85382.2146
2008-08-08 12:35:00,72.36,72.52,72.34,72.38,46287.79398378776,41.9907,42.0835,41.979,42.0023,46287.794
2008-08-08 12:40:00,72.38,72.54,72.34,72.46,58485.25320924535,42.0023,42.0951,41.979,42.0487,58485.2532
2008-08-08 12:45:00,72.47,72.48,72.33,72.44,32318.054358050013,42.0545,42.0603,41.9732,42.0371,32318.0544
2008-08-08 12:50:00,72.44,72.63,72.43,72.59,50979.124455117606,42.0371,42.1473,42.0313,42.1241,50979.1245
2008-08-08 12:55:00,72.57,72.74,72.4,72.5,47851.57080756438,42.1125,42.2112,42.0139,42.0719,47851.5708
2008-08-08 13:00:00,72.49,72.62,72.47,72.48,35445.608005603244,42.0661,42.1415,42.0545,42.0603,35445.608
2008-08-08 13:05:00,72.5,72.66,72.45,72.59,42534.729606723886,42.0719,42.1647,42.0429,42.1241,42534.7296
2008-08-08 13:10:00,72.58,72.82,72.57,72.68,43890.00285399696,42.1183,42.2576,42.1125,42.1764,43890.0029
2008-08-08 13:15:00,72.66,72.8,72.57,72.77,50874.87266686583,42.1647,42.246,42.1125,42.2286,50874.8727
2008-08-08 13:20:00,72.81,72.89,72.7,72.7,32318.054358050013,42.2518,42.2982,42.188,42.188,32318.0544
2008-08-08 13:25:00,72.7,72.77,72.56,72.64,79022.85549484487,42.188,42.2286,42.1067,42.1531,79022.8555
2008-08-08 13:30:00,72.61,72.88,72.6,72.86,44932.5207365147,42.1357,42.2924,42.1299,42.2808,44932.5207
2008-08-08 13:35:00,72.88,73.09,72.88,73.03,32213.80256979824,42.2924,42.4143,42.2924,42.3795,32213.8026
2008-08-08 13:40:00,73.02,73.03,72.85,72.9,64531.856927848254,42.3737,42.3795,42.275,42.304,64531.8569
2008-08-08 13:45:00,72.9,73.19,72.8,73.02,130106.23173821424,42.304,42.4723,42.246,42.3737,130106.2317
2008-08-08 13:50:00,73.04,73.14,72.95,73.07,74123.02144701149,42.3853,42.4433,42.333,42.4027,74123.0214
2008-08-08 13:55:00,73.05,73.14,73.0,73.03,72663.49641148665,42.3911,42.4433,42.362,42.3795,72663.4964
2008-08-08 14:00:00,73.03,73.24,73.03,73.07,110298.39197037714,42.3795,42.5013,42.3795,42.4027,110298.392
2008-08-08 14:05:00,73.05,73.11,72.94,72.94,92679.8397558273,42.3911,42.4259,42.3272,42.3272,92679.8398
2008-08-08 14:10:00,72.94,72.98,72.82,72.89,61404.30328029503,42.3272,42.3504,42.2576,42.2982,61404.3033
2008-08-08 14:15:00,72.88,72.89,72.72,72.73,85069.45921344777,42.2924,42.2982,42.1996,42.2054,85069.4592
2008-08-08 14:20:00,72.72,72.72,72.35,72.51,92784.09154407908,42.1996,42.1996,41.9849,42.0777,92784.0915
2008-08-08 14:25:00,72.52,72.54,72.18,72.2,124789.39053737377,42.0835,42.0951,41.8862,41.8978,124789.3905
2008-08-08 14:30:00,72.18,72.46,72.18,72.39,104877.29898128488,41.8862,42.0487,41.8862,42.0081,104877.299
2008-08-08 14:35:00,72.4,72.4,72.13,72.23,148141.7911057712,42.0139,42.0139,41.8572,41.9152,148141.7911
2008-08-08 14:40:00,72.22,72.25,72.0,72.04,92158.58081456844,41.9094,41.9268,41.7817,41.805,92158.5808
2008-08-08 14:45:00,72.02,72.1,71.94,71.94,88822.52359051166,41.7934,41.8398,41.7469,41.7469,88822.5236
2008-08-08 14:50:00,71.94,71.98,71.87,71.87,80586.63231862149,41.7469,41.7701,41.7063,41.7063,80586.6323
2008-08-08 14:55:00,71.87,71.98,71.85,71.98,52855.65664364954,41.7063,41.7701,41.6947,41.7701,52855.6566
2008-08-08 15:00:00,71.98,72.22,71.96,72.11,54210.929890922605,41.7701,41.9094,41.7585,41.8456,54210.9299
2008-08-08 15:05:00,72.14,72.22,72.11,72.11,39407.175959170665,41.863,41.9094,41.8456,41.8456,39407.176
2008-08-08 15:10:00,72.11,72.27,72.09,72.21,67555.1587871497,41.8456,41.9384,41.834,41.9036,67555.1588
2008-08-08 15:15:00,72.21,72.28,72.15,72.23,74852.7839647739,41.9036,41.9442,41.8688,41.9152,74852.784
2008-08-08 15:20:00,72.25,72.3,72.05,72.12,102688.01142799764,41.9268,41.9558,41.8108,41.8514,102688.0114
2008-08-08 15:25:00,72.12,72.19,72.09,72.13,67555.1587871497,41.8514,41.892,41.834,41.8572,67555.1588
2008-08-08 15:30:00,72.11,72.27,72.08,72.27,75582.54648253632,41.8456,41.9384,41.8282,41.9384,75582.5465
2008-08-08 15:35:00,72.27,72.39,72.25,72.32,99560.4577804444,41.9384,42.0081,41.9268,41.9674,99560.4578
2008-08-08 15:40:00,72.33,72.49,72.28,72.45,120619.3190073028,41.9732,42.0661,41.9442,42.0429,120619.319
2008-08-08 15:45:00,72.46,72.65,72.39,72.64,117179.00999499424,42.0487,42.1589,42.0081,42.1531,117179.01
2008-08-08 15:50:00,72.64,73.05,72.62,73.02,293364.5321404927,42.1531,42.3911,42.1415,42.3737,293364.5321
2008-08-08 15:55:00,73.02,73.23,72.95,73.01,303164.2002361595,42.3737,42.4955,42.333,42.3679,303164.2002
2008-08-11 09:30:00,73.11,74.01,72.9,73.62,172119.70240367926,42.4259,42.9482,42.304,42.7218,172119.7024
2008-08-11 09:35:00,73.62,73.95,73.01,73.16,151790.6036945833,42.7218,42.9133,42.3679,42.4549,151790.6037
2008-08-11 09:40:00,73.13,73.3,72.65,72.69,132399.7710797533,42.4375,42.5361,42.1589,42.1822,132399.7711
2008-08-11 09:45:00,72.69,73.9,72.62,73.81,159088.2288722075,42.1822,42.8843,42.1415,42.8321,159088.2289
2008-08-11 09:50:00,73.74,73.86,72.96,72.96,124059.62801961134,42.7915,42.8611,42.3388,42.3388,124059.628
2008-08-11 09:55:00,72.97,73.5,72.93,73.47,91845.8254498131,42.3446,42.6522,42.3214,42.6348,91845.8254
2008-08-11 10:00:00,73.42,73.59,73.25,73.3,118221.52787751198,42.6058,42.7044,42.5071,42.5361,118221.5279
2008-08-11 10:05:00,73.33,73.33,73.0,73.03,50666.36909036228,42.5535,42.5535,42.362,42.3795,50666.3691
2008-08-11 10:10:00,73.04,73.26,72.84,72.9,38364.65807665292,42.3853,42.5129,42.2692,42.304,38364.6581
2008-08-11 10:15:00,72.85,72.96,72.65,72.84,43994.25464224873,42.275,42.3388,42.1589,42.2692,43994.2546
2008-08-11 10:20:00,72.84,72.94,72.76,72.83,43055.98854798276,42.2692,42.3272,42.2228,42.2634,43055.9885
2008-08-11 10:25:00,72.83,73.09,72.83,73.03,30650.025746021627,42.2634,42.4143,42.2634,42.3795,30650.0257
2008-08-11 10:30:00,73.03,73.23,73.01,73.09,52438.64949064244,42.3795,42.4955,42.3679,42.4143,52438.6495
2008-08-11 10:35:00,73.09,73.56,73.08,73.48,161903.0271550054,42.4143,42.687,42.4085,42.6406,161903.0272
2008-08-11 10:40:00,73.49,73.52,73.21,73.24,101958.2489102352,42.6464,42.6638,42.4839,42.5013,101958.2489
2008-08-11 10:45:00,73.25,73.33,72.91,73.13,94660.623732611,42.5071,42.5535,42.3098,42.4375,94660.6237
2008-08-11 10:50:00,73.14,73.14,72.78,73.04,80273.87695386616,42.4433,42.4433,42.2344,42.3853,80273.877
2008-08-11 10:55:00,73.03,73.04,72.62,72.63,53793.92273791551,42.3795,42.3853,42.1415,42.1473,53793.9227
2008-08-11 11:00:00,72.63,72.74,72.51,72.58,65782.87838686955,42.1473,42.2112,42.0777,42.1183,65782.8784
2008-08-11 11:05:00,72.56,72.76,72.45,72.58,71099.71958771003,42.1067,42.2228,42.0429,42.1183,71099.7196
2008-08-11 11:10:00,72.58,72.59,72.32,72.41,67346.65521064616,42.1183,42.1241,41.9674,42.0197,67346.6552
2008-08-11 11:15:00,72.44,72.44,72.21,72.21,60987.29612728793,42.0371,42.0371,41.9036,41.9036,60987.2961
2008-08-11 11:20:00,72.23,72.51,72.21,72.34,82463.16450715343,41.9152,42.0777,41.9036,41.979,82463.1645
2008-08-11 11:25:00,72.35,72.35,71.91,72.01,82463.16450715343,41.9849,41.9849,41.7295,41.7875,82463.1645
2008-08-11 11:30:00,71.99,72.09,71.75,71.75,72454.9928349831,41.7759,41.834,41.6367,41.6367,72454.9928
2008-08-11 11:35:00,71.75,71.79,71.58,71.62,91950.07723806489,41.6367,41.6599,41.538,41.5612,91950.0772
2008-08-11 11:40:00,71.62,71.67,71.35,71.43,105502.80971079553,41.5612,41.5902,41.4045,41.451,105502.8097
2008-08-11 11:45:00,71.43,71.56,71.36,71.39,82984.4234484123,41.451,41.5264,41.4104,41.4278,82984.4234
2008-08-11 11:50:00,71.41,71.64,71.41,71.51,61195.79970379148,41.4394,41.5728,41.4394,41.4974,61195.7997
2008-08-11 11:55:00,71.49,71.72,71.29,71.54,104460.29182827778,41.4858,41.6193,41.3697,41.5148,104460.2918
2008-08-11 12:00:00,71.55,71.6,71.28,71.53,76520.81257680229,41.5206,41.5496,41.3639,41.509,76520.8126
2008-08-11 12:05:00,71.53,71.64,71.48,71.62,61717.05864505035,41.509,41.5728,41.48,41.5612,61717.0586
2008-08-11 12:10:00,71.62,71.62,71.41,71.51,79231.35907134842,41.5612,41.5612,41.4394,41.4974,79231.3591
2008-08-11 12:15:00,71.52,71.64,71.51,71.57,45766.53504252889,41.5032,41.5728,41.4974,41.5322,45766.535
2008-08-11 12:20:00,71.57,71.95,71.57,71.94,50353.61372560696,41.5322,41.7527,41.5322,41.7469,50353.6137
2008-08-11 12:25:00,71.97,71.98,71.68,71.81,70786.9642229547,41.7643,41.7701,41.596,41.6715,70786.9642
2008-08-11 12:30:00,71.81,71.89,71.7,71.83,56921.47638546873,41.6715,41.7179,41.6077,41.6831,56921.4764
2008-08-11 12:35:00,71.84,71.97,71.81,71.85,28564.98998098614,41.6889,41.7643,41.6715,41.6947,28564.99
2008-08-11 12:40:00,71.84,71.93,71.77,71.85,38364.65807665292,41.6889,41.7411,41.6483,41.6947,38364.6581
2008-08-11 12:45:00,71.85,72.04,71.85,71.9,38781.665229660015,41.6947,41.805,41.6947,41.7237,38781.6652
2008-08-11 12:50:00,71.89,72.01,71.88,71.88,47121.80828980196,41.7179,41.7875,41.7121,41.7121,47121.8083
2008-08-11 12:55:00,71.88,71.94,71.61,71.61,80795.13589512503,41.7121,41.7469,41.5554,41.5554,80795.1359
2008-08-11 13:00:00,71.62,71.73,71.59,71.63,64010.59798658938,41.5612,41.6251,41.5438,41.567,64010.598
2008-08-11 13:05:00,71.65,71.79,71.61,71.67,57338.48353847583,41.5786,41.6599,41.5554,41.5902,57338.4835
2008-08-11 13:10:00,71.63,71.67,71.27,71.3,74644.28038827036,41.567,41.5902,41.3581,41.3755,74644.2804
2008-08-11 13:15:00,71.32,71.36,71.22,71.35,58276.7496327418,41.3871,41.4104,41.3291,41.4045,58276.7496
2008-08-11 13:20:00,71.35,71.46,71.33,71.46,34820.097276092594,41.4045,41.4684,41.3929,41.4684,34820.0973
2008-08-11 13:25:00,71.46,71.55,71.45,71.47,53585.41916141196,41.4684,41.5206,41.4626,41.4742,53585.4192
2008-08-11 13:30:00,71.52,71.64,71.47,71.48,30545.77395776985,41.5032,41.5728,41.4742,41.48,30545.774
2008-08-11 13:35:00,71.48,71.72,71.46,71.64,48060.07438406792,41.48,41.6193,41.4684,41.5728,48060.0744
2008-08-11 13:40:00,71.65,71.8,71.64,71.7,41283.7081477026,41.5786,41.6657,41.5728,41.6077,41283.7081
2008-08-11 13:45:00,71.71,71.71,71.54,71.56,31484.04005203582,41.6135,41.6135,41.5148,41.5264,31484.0401
2008-08-11 13:50:00,71.56,71.58,71.42,71.47,60153.28182127373,41.5264,41.538,41.4452,41.4742,60153.2818
2008-08-11 13:55:00,71.47,71.48,71.39,71.48,76312.30900029874,41.4742,41.48,41.4278,41.48,76312.309
2008-08-11 14:00:00,71.48,71.67,71.47,71.67,73184.75535274552,41.48,41.5902,41.4742,41.5902,73184.7554
2008-08-11 14:05:00,71.67,71.68,71.43,71.43,88197.012861001,41.5902,41.596,41.451,41.451,88197.0129
2008-08-11 14:10:00,71.45,71.51,71.36,71.49,83505.68238967116,41.4626,41.4974,41.4104,41.4858,83505.6824
2008-08-11 14:15:00,71.48,71.64,71.48,71.64,95181.88267386988,41.48,41.5728,41.48,41.5728,95181.8827
2008-08-11 14:20:00,71.64,72.05,71.64,71.92,104043.28467527068,41.5728,41.8108,41.5728,41.7353,104043.2847
2008-08-11 14:25:00,71.92,72.29,71.91,72.21,108109.10441708988,41.7353,41.95,41.7295,41.9036,108109.1044
2008-08-11 14:30:00,72.21,72.31,72.03,72.29,106649.57938156504,41.9036,41.9616,41.7992,41.95,106649.5794
2008-08-11 14:35:00,72.29,72.55,72.28,72.33,118742.78681877084,41.95,42.1009,41.9442,41.9732,118742.7868
2008-08-11 14:40:00,72.33,72.59,71.47,72.57,112696.18310016795,41.9732,42.1241,41.4742,42.1125,112696.1831
2008-08-11 14:45:00,72.57,72.74,72.5,72.54,104981.55076953664,42.1125,42.2112,42.0719,42.0951,104981.5508
2008-08-11 14:50:00,72.52,73.03,72.43,72.98,189425.4992534738,42.0835,42.3795,42.0313,42.3504,189425.4993
2008-08-11 14:55:00,72.98,73.01,72.79,72.83,89865.0414730294,42.3504,42.3679,42.2402,42.2634,89865.0415
2008-08-11 15:00:00,72.85,72.96,72.67,72.69,72037.985681976,42.275,42.3388,42.1705,42.1822,72037.9857
2008-08-11 15:05:00,72.67,72.93,72.62,72.88,71620.9785289689,42.1705,42.3214,42.1415,42.2924,71620.9785
2008-08-11 15:10:00,72.85,73.06,72.78,72.8,102479.50785149408,42.275,42.3969,42.2344,42.246,102479.5079
2008-08-11 15:15:00,72.81,72.99,72.79,72.94,72454.9928349831,42.2518,42.3562,42.2402,42.3272,72454.9928
2008-08-11 15:20:00,72.94,72.98,72.79,72.84,109985.63660562182,42.3272,42.3504,42.2402,42.2692,109985.6366
2008-08-11 15:25:00,72.82,72.88,72.61,72.83,95494.6380386252,42.2576,42.2924,42.1357,42.2634,95494.638
2008-08-11 15:30:00,72.84,72.94,72.77,72.86,84860.95563694423,42.2692,42.3272,42.2286,42.2808,84860.9556
2008-08-11 15:35:00,72.86,73.02,72.46,72.66,108109.10441708988,42.2808,42.3737,42.0487,42.1647,108109.1044
2008-08-11 15:40:00,72.66,72.72,72.51,72.56,73497.51071750085,42.1647,42.1996,42.0777,42.1067,73497.5107
2008-08-11 15:45:00,72.56,72.85,72.52,72.73,119264.04576002972,42.1067,42.275,42.0835,42.2054,119264.0458
2008-08-11 15:50:00,72.74,72.88,72.71,72.79,187757.4706414454,42.2112,42.2924,42.1938,42.2402,187757.4706
2008-08-11 15:55:00,72.79,72.95,72.78,72.79,187444.71527669008,42.2402,42.333,42.2344,42.2402,187444.7153
2008-08-12 09:30:00,73.62,74.23,73.1,74.14,402307.6508635968,42.7218,43.0758,42.4201,43.0236,402307.6509
2008-08-12 09:35:00,74.16,74.18,73.36,73.73,165760.34332032103,43.0352,43.0468,42.571,42.7857,165760.3433
2008-08-12 09:40:00,73.76,73.89,73.26,73.73,156586.18595416492,42.8031,42.8785,42.5129,42.7857,156586.186
2008-08-12 09:45:00,73.73,73.86,73.52,73.52,115302.47780646232,42.7857,42.8611,42.6638,42.6638,115302.4778
2008-08-12 09:50:00,73.57,74.13,73.47,73.94,145639.7481877286,42.6928,43.0178,42.6348,42.9075,145639.7482
2008-08-12 09:55:00,73.95,73.97,73.5,73.86,158879.72529570395,42.9133,42.9249,42.6522,42.8611,158879.7253
2008-08-12 10:00:00,73.83,73.87,73.5,73.62,115823.73674772118,42.8437,42.8669,42.6522,42.7218,115823.7367
2008-08-12 10:05:00,73.62,74.0,73.43,73.9,120619.3190073028,42.7218,42.9423,42.6116,42.8843,120619.319
2008-08-12 10:10:00,73.94,73.98,73.36,73.46,71829.48210547245,42.9075,42.9307,42.571,42.629,71829.4821
2008-08-12 10:15:00,73.42,74.01,73.42,73.76,126874.42630240924,42.6058,42.9482,42.6058,42.8031,126874.4263
2008-08-12 10:20:00,73.78,73.84,73.53,73.65,72037.985681976,42.8147,42.8495,42.6696,42.7392,72037.9857
2008-08-12 10:25:00,73.62,73.86,73.53,73.68,47226.06007805373,42.7218,42.8611,42.6696,42.7567,47226.0601
2008-08-12 10:30:00,73.7,73.78,73.52,73.54,108317.60799359344,42.7683,42.8147,42.6638,42.6754,108317.608
2008-08-12 10:35:00,73.56,73.67,73.38,73.52,125623.40484338797,42.687,42.7508,42.5826,42.6638,125623.4048
2008-08-12 10:40:00,73.57,73.71,73.41,73.6,213403.41055138188,42.6928,42.7741,42.6,42.7102,213403.4106
2008-08-12 10:45:00,73.63,73.63,73.46,73.5,83088.67523666407,42.7276,42.7276,42.629,42.6522,83088.6752
2008-08-12 10:50:00,73.49,73.63,73.4,73.52,98726.4434744302,42.6464,42.7276,42.5942,42.6638,98726.4435
2008-08-12 10:55:00,73.51,73.63,73.4,73.51,91011.81114379891,42.658,42.7276,42.5942,42.658,91011.8111
2008-08-12 11:00:00,73.5,73.6,73.4,73.6,78397.34476533423,42.6522,42.7102,42.5942,42.7102,78397.3448
2008-08-12 11:05:00,73.59,73.62,73.23,73.25,153145.87694185635,42.7044,42.7218,42.4955,42.5071,153145.8769
2008-08-12 11:10:00,73.21,73.46,73.13,73.17,85382.2145782031,42.4839,42.629,42.4375,42.4607,85382.2146
2008-08-12 11:15:00,73.16,73.19,72.89,72.94,92158.58081456844,42.4549,42.4723,42.2982,42.3272,92158.5808
2008-08-12 11:20:00,72.94,73.11,72.77,73.08,76937.81972980939,42.3272,42.4259,42.2286,42.4085,76937.8197
2008-08-12 11:25:00,73.07,73.07,72.45,72.7,101124.234604221,42.4027,42.4027,42.0429,42.188,101124.2346
2008-08-12 11:30:00,72.7,72.91,72.57,72.68,77146.32330631293,42.188,42.3098,42.1125,42.1764,77146.3233
2008-08-12 11:35:00,72.67,73.03,72.67,72.99,66929.64805763906,42.1705,42.3795,42.1705,42.3562,66929.6481
2008-08-12 11:40:00,73.02,73.02,72.72,72.76,89656.53789652584,42.3737,42.3737,42.1996,42.2228,89656.5379
2008-08-12 11:45:00,72.75,73.1,72.71,73.03,52959.90843190131,42.217,42.4201,42.1938,42.3795,52959.9084
2008-08-12 11:50:00,73.03,73.13,72.82,72.86,41075.20457119905,42.3795,42.4375,42.2576,42.2808,41075.2046
2008-08-12 11:55:00,72.87,72.89,72.76,72.85,69014.68382267455,42.2866,42.2982,42.2228,42.275,69014.6838
2008-08-12 12:00:00,72.86,72.91,72.79,72.79,223098.82685879688,42.2808,42.3098,42.2402,42.2402,223098.8269
2008-08-12 12:05:00,72.82,72.89,72.63,72.71,63906.34619833761,42.2576,42.2982,42.1473,42.1938,63906.3462
2008-08-12 12:10:00,72.7,72.88,72.62,72.79,63906.34619833761,42.188,42.2924,42.1415,42.2402,63906.3462
2008-08-12 12:15:00,72.79,72.81,72.57,72.67,52647.15306714599,42.2402,42.2518,42.1125,42.1705,52647.1531
2008-08-12 12:20:00,72.67,72.75,72.61,72.61,61508.5550685468,42.1705,42.217,42.1357,42.1357,61508.5551
2008-08-12 12:25:00,72.62,72.9,72.52,72.88,97475.42201540893,42.1415,42.304,42.0835,42.2924,97475.422
2008-08-12 12:30:00,72.9,72.91,72.72,72.77,71412.47495246536,42.304,42.3098,42.1996,42.2286,71412.475
2008-08-12 12:35:00,72.79,72.79,72.3,72.32,91011.81114379891,42.2402,42.2402,41.9558,41.9674,91011.8111
2008-08-12 12:40:00,72.32,72.5,72.29,72.31,67033.89984589083,41.9674,42.0719,41.95,41.9616,67033.8998
2008-08-12 12:45:00,72.3,72.52,72.25,72.42,94452.12015610746,41.9558,42.0835,41.9268,42.0255,94452.1202
2008-08-12 12:50:00,72.42,72.5,72.36,72.39,79022.85549484487,42.0255,42.0719,41.9907,42.0081,79022.8555
2008-08-12 12:55:00,72.38,72.39,72.18,72.27,65365.87123386245,42.0023,42.0081,41.8862,41.9384,65365.8712
2008-08-12 13:00:00,72.31,72.42,72.21,72.4,99664.70956869615,41.9616,42.0255,41.9036,42.0139,99664.7096
2008-08-12 13:05:00,72.4,72.46,72.09,72.15,94764.87552086278,42.0139,42.0487,41.834,41.8688,94764.8755
2008-08-12 13:10:00,72.16,72.28,72.09,72.17,75999.55363554342,41.8746,41.9442,41.834,41.8804,75999.5536
2008-08-12 13:15:00,72.21,72.49,72.17,72.22,77146.32330631293,41.9036,42.0661,41.8804,41.9094,77146.3233
2008-08-12 13:20:00,72.22,72.31,72.01,72.21,81316.3948363839,41.9094,41.9616,41.7875,41.9036,81316.3948
2008-08-12 13:25:00,72.21,72.22,71.94,72.07,113738.7009826857,41.9036,41.9094,41.7469,41.8224,113738.701
2008-08-12 13:30:00,72.06,72.27,72.06,72.15,122078.84404282764,41.8166,41.9384,41.8166,41.8688,122078.844
2008-08-12 13:35:00,72.17,72.46,72.14,72.43,109360.12587611118,41.8804,42.0487,41.863,42.0313,109360.1259
2008-08-12 13:40:00,72.44,72.64,72.32,72.51,175038.75247472894,42.0371,42.1531,41.9674,42.0777,175038.7525
2008-08-12 13:45:00,72.51,72.76,72.46,72.75,72559.24462323487,42.0777,42.2228,42.0487,42.217,72559.2446
2008-08-12 13:50:00,72.74,72.95,72.66,72.67,81003.63947162859,42.2112,42.333,42.1647,42.1705,81003.6395
2008-08-12 13:55:00,72.68,72.96,72.58,72.9,210901.36763333928,42.1764,42.3388,42.1183,42.304,210901.3676
2008-08-12 14:00:00,72.9,72.9,72.44,72.48,152833.12157710103,42.304,42.304,42.0371,42.0603,152833.1216
2008-08-12 14:05:00,72.47,72.77,72.36,72.68,139488.89268087392,42.0545,42.2286,41.9907,42.1764,139488.8927
2008-08-12 14:10:00,72.69,72.72,72.44,72.44,99351.95420394086,42.1822,42.1996,42.0371,42.0371,99351.9542
2008-08-12 14:15:00,72.46,72.78,72.4,72.76,153458.6323066117,42.0487,42.2344,42.0139,42.2228,153458.6323
2008-08-12 14:20:00,72.74,72.87,72.62,72.68,126353.16736115038,42.2112,42.2866,42.1415,42.1764,126353.1674
2008-08-12 14:25:00,72.7,72.8,72.46,72.66,136048.58366856538,42.188,42.246,42.0487,42.1647,136048.5837
2008-08-12 14:30:00,72.67,72.88,72.66,72.86,54106.67810267083,42.1705,42.2924,42.1647,42.2808,54106.6781
2008-08-12 14:35:00,72.86,72.93,72.77,72.85,232481.48780145656,42.2808,42.3214,42.2286,42.275,232481.4878
2008-08-12 14:40:00,72.85,72.93,72.73,72.74,101645.49354547988,42.275,42.3214,42.2054,42.2112,101645.4935
2008-08-12 14:45:00,72.74,72.9,72.74,72.87,78918.6037065931,42.2112,42.304,42.2112,42.2866,78918.6037
2008-08-12 14:50:00,72.89,72.9,72.72,72.75,94243.61657960391,42.2982,42.304,42.1996,42.217,94243.6166
2008-08-12 14:55:00,72.77,72.86,72.74,72.79,86320.48067246907,42.2286,42.2808,42.2112,42.2402,86320.4807
2008-08-12 15:00:00,72.79,72.8,72.57,72.69,150018.32329430312,42.2402,42.246,42.1125,42.1822,150018.3233
2008-08-12 15:05:00,72.7,72.79,72.6,72.66,99247.70241568908,42.188,42.2402,42.1299,42.1647,99247.7024
2008-08-12 15:10:00,72.66,72.89,72.66,72.82,202456.9727849456,42.1647,42.2982,42.1647,42.2576,202456.9728
2008-08-12 15:15:00,72.82,72.93,72.79,72.8,203186.735302708,42.2576,42.3214,42.2402,42.246,203186.7353
2008-08-12 15:20:00,72.82,72.84,72.5,72.64,133859.29611527812,42.2576,42.2692,42.0719,42.1531,133859.2961
2008-08-12 15:25:00,72.61,72.72,72.54,72.69,108004.85262883813,42.1357,42.1996,42.0951,42.1822,108004.8526
2008-08-12 15:30:00,72.71,72.76,72.41,72.46,116866.25463023892,42.1938,42.2228,42.0197,42.0487,116866.2546
2008-08-12 15:35:00,72.45,72.58,72.42,72.48,119889.55648954038,42.0429,42.1183,42.0255,42.0603,119889.5565
2008-08-12 15:40:00,72.5,72.63,72.42,72.52,204959.01570298817,42.0719,42.1473,42.0255,42.0835,204959.0157
2008-08-12 15:45:00,72.52,72.63,72.44,72.5,185985.19024116528,42.0835,42.1473,42.0371,42.0719,185985.1902
2008-08-12 15:50:00,72.52,72.63,72.37,72.46,194846.59224256605,42.0835,42.1473,41.9965,42.0487,194846.5922
2008-08-12 15:55:00,72.45,72.57,72.33,72.45,231021.9627659317,42.0429,42.1125,41.9732,42.0429,231021.9628
2008-08-13 09:30:00,72.89,72.9,72.22,72.75,104564.54361652955,42.2982,42.304,41.9094,42.217,104564.5436
2008-08-13 09:35:00,72.79,72.95,72.62,72.89,101332.73818072455,42.2402,42.333,42.1415,42.2982,101332.7382
2008-08-13 09:40:00,72.9,73.19,72.76,73.03,132504.02286800506,42.304,42.4723,42.2228,42.3795,132504.0229
2008-08-13 09:45:00,73.05,73.28,73.01,73.23,142199.43917542006,42.3911,42.5245,42.3679,42.4955,142199.4392
2008-08-13 09:50:00,73.27,73.58,73.2,73.4,167219.8683558459,42.5187,42.6986,42.4781,42.5942,167219.8684
2008-08-13 09:55:00,73.41,73.46,73.1,73.41,80690.88410687326,42.6,42.629,42.4201,42.6,80690.8841
2008-08-13 10:00:00,73.36,73.42,72.79,72.98,132399.7710797533,42.571,42.6058,42.2402,42.3504,132399.7711
2008-08-13 10:05:00,72.94,73.02,72.82,72.9,71412.47495246536,42.3272,42.3737,42.2576,42.304,71412.475
2008-08-13 10:10:00,72.88,72.92,72.68,72.84,77459.07867106826,42.2924,42.3156,42.1764,42.2692,77459.0787
2008-08-13 10:15:00,72.79,73.02,72.73,72.78,136361.3390333207,42.2402,42.3737,42.2054,42.2344,136361.339
2008-08-13 10:20:00,72.78,72.99,72.71,72.94,55670.45492644744,42.2344,42.3562,42.1938,42.3272,55670.4549
2008-08-13 10:25:00,72.94,73.03,72.74,72.8,61508.5550685468,42.3272,42.3795,42.2112,42.246,61508.5551
2008-08-13 10:30:00,72.8,73.42,72.7,73.27,171494.19167416863,42.246,42.6058,42.188,42.5187,171494.1917
2008-08-13 10:35:00,73.31,73.85,73.23,73.75,428057.842561785,42.5419,42.8553,42.4955,42.7973,428057.8426
2008-08-13 10:40:00,73.75,73.96,73.58,73.76,343196.8869248408,42.7973,42.9191,42.6986,42.8031,343196.8869
2008-08-13 10:45:00,73.8,73.88,73.52,73.66,222264.81255278268,42.8263,42.8727,42.6638,42.745,222264.8126
2008-08-13 10:50:00,73.65,74.01,73.65,73.94,135735.82830381006,42.7392,42.9482,42.7392,42.9075,135735.8283
2008-08-13 10:55:00,73.95,74.23,73.86,73.92,190780.77250074685,42.9133,43.0758,42.8611,42.8959,190780.7725
2008-08-13 11:00:00,73.92,74.05,73.76,73.81,130523.23889122136,42.8959,42.9714,42.8031,42.8321,130523.2389
2008-08-13 11:05:00,73.83,74.08,73.83,73.88,88822.52359051166,42.8437,42.9888,42.8437,42.8727,88822.5236
2008-08-13 11:10:00,73.86,73.97,73.71,73.88,80795.13589512503,42.8611,42.9249,42.7741,42.8727,80795.1359
2008-08-13 11:15:00,73.88,74.01,73.79,73.93,55149.19598518857,42.8727,42.9482,42.8205,42.9017,55149.196
2008-08-13 11:20:00,73.93,74.34,73.78,74.28,79961.12158911084,42.9017,43.1397,42.8147,43.1048,79961.1216
2008-08-13 11:25:00,74.3,74.48,74.23,74.43,131982.76392674618,43.1164,43.2209,43.0758,43.1919,131982.7639
2008-08-13 11:30:00,74.41,74.61,74.37,74.49,91741.57366156131,43.1803,43.2963,43.1571,43.2267,91741.5737
2008-08-13 11:35:00,74.49,74.72,74.44,74.46,147829.03574101586,43.2267,43.3602,43.1977,43.2093,147829.0357
2008-08-13 11:40:00,74.44,74.59,74.34,74.37,67867.91415190503,43.1977,43.2847,43.1397,43.1571,67867.9142
2008-08-13 11:45:00,74.36,74.53,74.28,74.5,76625.06436505406,43.1513,43.2499,43.1048,43.2325,76625.0644
2008-08-13 11:50:00,74.5,74.85,74.46,74.79,97371.17022715714,43.2325,43.4356,43.2093,43.4008,97371.1702
2008-08-13 11:55:00,74.82,74.89,74.68,74.68,124268.1315961149,43.4182,43.4588,43.337,43.337,124268.1316
2008-08-13 12:00:00,74.7,74.82,74.68,74.72,74435.7768117668,43.3486,43.4182,43.337,43.3602,74435.7768
2008-08-13 12:05:00,74.72,75.03,74.68,75.03,83818.43775442649,43.3602,43.5401,43.337,43.5401,83818.4378
2008-08-13 12:10:00,75.0,75.09,74.87,74.91,105502.80971079553,43.5227,43.5749,43.4472,43.4704,105502.8097
2008-08-13 12:15:00,74.89,75.13,74.82,74.95,96745.6594976465,43.4588,43.5981,43.4182,43.4936,96745.6595
2008-08-13 12:20:00,74.94,75.09,74.87,74.92,142720.69811667892,43.4878,43.5749,43.4472,43.4762,142720.6981
2008-08-13 12:25:00,74.95,75.03,74.88,74.95,70682.71243470293,43.4936,43.5401,43.453,43.4936,70682.7124
2008-08-13 12:30:00,74.96,74.96,74.55,74.57,77042.07151806116,43.4994,43.4994,43.2615,43.2731,77042.0715
2008-08-13 12:35:00,74.55,74.9,74.51,74.87,49102.59226658566,43.2615,43.4646,43.2383,43.4472,49102.5923
2008-08-13 12:40:00,74.87,74.9,74.44,74.61,64636.108716100025,43.4472,43.4646,43.1977,43.2963,64636.1087
2008-08-13 12:45:00,74.61,74.81,74.61,74.76,44828.26894826292,43.2963,43.4124,43.2963,43.3834,44828.2689
2008-08-13 12:50:00,74.82,75.11,74.79,75.08,54732.18883218148,43.4182,43.5865,43.4008,43.5691,54732.1888
2008-08-13 12:55:00,75.1,75.25,75.09,75.23,70265.70528169583,43.5807,43.6677,43.5749,43.6561,70265.7053
2008-08-13 13:00:00,75.23,75.39,75.14,75.37,91741.57366156131,43.6561,43.749,43.6039,43.7374,91741.5737
2008-08-13 13:05:00,75.32,75.43,75.21,75.42,58693.7567857489,43.7083,43.7722,43.6445,43.7664,58693.7568
2008-08-13 13:10:00,75.4,75.54,75.25,75.28,166802.86120283877,43.7548,43.836,43.6677,43.6851,166802.8612
2008-08-13 13:15:00,75.3,75.3,74.89,74.97,115510.98138296584,43.6967,43.6967,43.4588,43.5052,115510.9814
2008-08-13 13:20:00,74.96,75.03,74.75,74.78,100707.22745121393,43.4994,43.5401,43.3776,43.395,100707.2275
2008-08-13 13:25:00,74.82,74.88,74.63,74.64,99768.96135694794,43.4182,43.453,43.3079,43.3137,99768.9614
2008-08-13 13:30:00,74.63,74.92,74.63,74.88,78397.34476533423,43.3079,43.4762,43.3079,43.453,78397.3448
2008-08-13 13:35:00,74.91,75.01,74.84,74.84,29399.00428700033,43.4704,43.5285,43.4298,43.4298,29399.0043
2008-08-13 13:40:00,74.83,74.95,74.69,74.86,51187.62803162115,43.424,43.4936,43.3428,43.4414,51187.628
2008-08-13 13:45:00,74.86,75.21,74.86,75.03,84756.70384869246,43.4414,43.6445,43.4414,43.5401,84756.7038
2008-08-13 13:50:00,75.02,75.29,74.94,75.0,81420.64662463569,43.5343,43.6909,43.4878,43.5227,81420.6466
2008-08-13 13:55:00,74.99,74.99,74.79,74.91,92367.08439107196,43.5168,43.5168,43.4008,43.4704,92367.0844
2008-08-13 14:00:00,74.92,75.02,74.86,74.98,66512.64090463196,43.4762,43.5343,43.4414,43.511,66512.6409
2008-08-13 14:05:00,74.96,75.05,74.83,74.93,83609.93417792294,43.4994,43.5517,43.424,43.482,83609.9342
2008-08-13 14:10:00,74.92,74.97,74.55,74.58,84339.69669568536,43.4762,43.5052,43.2615,43.2789,84339.6967
2008-08-13 14:15:00,74.58,74.62,74.35,74.42,87154.49497848326,43.2789,43.3021,43.1455,43.1861,87154.495
2008-08-13 14:20:00,74.44,74.53,74.23,74.23,57129.97996197228,43.1977,43.2499,43.0758,43.0758,57129.98
2008-08-13 14:25:00,74.24,74.42,74.11,74.39,95911.6451916323,43.0816,43.1861,43.0062,43.1687,95911.6452
2008-08-13 14:30:00,74.38,74.47,74.36,74.4,35654.11158210679,43.1629,43.2151,43.1513,43.1745,35654.1116
2008-08-13 14:35:00,74.38,74.6,74.35,74.6,49102.59226658566,43.1629,43.2905,43.1455,43.2905,49102.5923
2008-08-13 14:40:00,74.58,74.84,74.58,74.8,73080.50356449375,43.2789,43.4298,43.2789,43.4066,73080.5036
2008-08-13 14:45:00,74.8,74.82,74.68,74.68,61717.05864505035,43.4066,43.4182,43.337,43.337,61717.0586
2008-08-13 14:50:00,74.71,74.8,74.55,74.59,61612.806856798576,43.3544,43.4066,43.2615,43.2847,61612.8069
2008-08-13 14:55:00,74.56,74.8,74.49,74.7,47121.80828980196,43.2673,43.4066,43.2267,43.3486,47121.8083
2008-08-13 15:00:00,74.73,74.91,74.72,74.91,59736.27466826664,43.366,43.4704,43.3602,43.4704,59736.2747
2008-08-13 15:05:00,74.89,75.07,74.89,75.07,52021.64233763534,43.4588,43.5633,43.4588,43.5633,52021.6423
2008-08-13 15:10:00,75.07,75.18,75.04,75.04,61508.5550685468,43.5633,43.6271,43.5459,43.5459,61508.5551
2008-08-13 15:15:00,75.04,75.2,75.01,75.16,58693.7567857489,43.5459,43.6387,43.5285,43.6155,58693.7568
2008-08-13 15:20:00,75.16,75.29,75.11,75.22,89865.0414730294,43.6155,43.6909,43.5865,43.6503,89865.0415
2008-08-13 15:25:00,75.23,75.38,75.12,75.2,89135.27895526697,43.6561,43.7432,43.5923,43.6387,89135.279
2008-08-13 15:30:00,75.19,75.21,74.86,74.91,115198.22601821054,43.6329,43.6445,43.4414,43.4704,115198.226
2008-08-13 15:35:00,74.91,75.25,74.87,75.18,115719.4849594694,43.4704,43.6677,43.4472,43.6271,115719.485
2008-08-13 15:40:00,75.18,75.4,74.84,74.91,173474.97565095234,43.6271,43.7548,43.4298,43.4704,173474.9757
2008-08-13 15:45:00,74.91,74.92,74.58,74.6,150018.32329430312,43.4704,43.4762,43.2789,43.2905,150018.3233
2008-08-13 15:50:00,74.61,74.75,74.49,74.71,214028.9212808925,43.2963,43.3776,43.2267,43.3544,214028.9213
2008-08-13 15:55:00,74.72,74.98,74.72,74.92,191302.0314420057,43.3602,43.511,43.3602,43.4762,191302.0314
2008-08-14 09:30:00,74.6,74.6,72.87,72.88,185255.42772340283,43.2905,43.2905,42.2866,42.2924,185255.4277
2008-08-14 09:35:00,72.92,73.38,72.8,73.33,219345.762481733,42.3156,42.5826,42.246,42.5535,219345.7625
2008-08-14 09:40:00,73.32,73.38,72.8,73.31,154292.64661262586,42.5477,42.5826,42.246,42.5419,154292.6466
2008-08-14 09:45:00,73.27,73.47,72.93,73.3,117700.26893625312,42.5187,42.6348,42.3214,42.5361,117700.2689
2008-08-14 09:50:00,73.32,73.88,73.3,73.76,104981.55076953664,42.5477,42.8727,42.5361,42.8031,104981.5508
2008-08-14 09:55:00,73.75,74.04,73.62,73.85,182232.12586410137,42.7973,42.9656,42.7218,42.8553,182232.1259
2008-08-14 10:00:00,73.84,74.05,73.47,73.62,111966.42058240554,42.8495,42.9714,42.6348,42.7218,111966.4206
2008-08-14 10:05:00,73.63,73.8,73.49,73.62,110402.64375862892,42.7276,42.8263,42.6464,42.7218,110402.6438
2008-08-14 10:10:00,73.59,74.17,73.59,74.17,112487.6795236644,42.7044,43.041,42.7044,43.041,112487.6795
2008-08-14 10:15:00,74.17,74.25,73.99,74.18,92784.09154407908,43.041,43.0874,42.9365,43.0468,92784.0915
2008-08-14 10:20:00,74.18,74.4,73.95,74.19,116032.24032422472,43.0468,43.1745,42.9133,43.0526,116032.2403
2008-08-14 10:25:00,74.19,74.56,74.14,74.48,74331.52502351503,43.0526,43.2673,43.0236,43.2209,74331.525
2008-08-14 10:30:00,74.46,74.71,74.35,74.67,94660.623732611,43.2093,43.3544,43.1455,43.3312,94660.6237
2008-08-14 10:35:00,74.7,74.87,74.21,74.22,107692.09726408278,43.3486,43.4472,43.0642,43.07,107692.0973
2008-08-14 10:40:00,74.22,74.22,73.79,73.88,203186.735302708,43.07,43.07,42.8205,42.8727,203186.7353
2008-08-14 10:45:00,73.87,74.32,73.85,74.2,145535.49639947683,42.8669,43.128,42.8553,43.0584,145535.4964
2008-08-14 10:50:00,74.21,74.55,74.18,74.48,96537.15592114294,43.0642,43.2615,43.0468,43.2209,96537.1559
2008-08-14 10:55:00,74.51,74.82,74.49,74.65,74331.52502351503,43.2383,43.4182,43.2267,43.3195,74331.525
2008-08-14 11:00:00,74.65,74.71,73.93,73.93,94660.623732611,43.3195,43.3544,42.9017,42.9017,94660.6237
2008-08-14 11:05:00,73.91,74.21,73.82,74.18,61404.30328029503,42.8901,43.0642,42.8379,43.0468,61404.3033
2008-08-14 11:10:00,74.2,74.27,73.84,73.99,71308.22316421357,43.0584,43.099,42.8495,42.9365,71308.2232
2008-08-14 11:15:00,73.98,74.22,73.89,74.16,111549.41342939844,42.9307,43.07,42.8785,43.0352,111549.4134
2008-08-14 11:20:00,74.14,74.15,73.73,73.76,80586.63231862149,43.0236,43.0294,42.7857,42.8031,80586.6323
2008-08-14 11:25:00,73.73,73.82,73.64,73.72,77459.07867106826,42.7857,42.8379,42.7334,42.7799,77459.0787
2008-08-14 11:30:00,73.72,73.79,73.63,73.72,72767.74819973842,42.7799,42.8205,42.7276,42.7799,72767.7482
2008-08-14 11:35:00,73.73,73.9,73.64,73.77,77250.57509456472,42.7857,42.8843,42.7334,42.8089,77250.5751
2008-08-14 11:40:00,73.77,73.77,73.45,73.58,75061.28754127744,42.8089,42.8089,42.6232,42.6986,75061.2875
2008-08-14 11:45:00,73.57,73.68,73.43,73.64,50457.865513858735,42.6928,42.7567,42.6116,42.7334,50457.8655
2008-08-14 11:50:00,73.64,73.68,73.53,73.65,27001.213157209528,42.7334,42.7567,42.6696,42.7392,27001.2132
2008-08-14 11:55:00,73.68,73.78,73.66,73.75,54106.67810267083,42.7567,42.8147,42.745,42.7973,54106.6781
2008-08-14 12:00:00,73.75,73.77,73.68,73.7,60570.28897428083,42.7973,42.8089,42.7567,42.7683,60570.289
2008-08-14 12:05:00,73.7,73.73,73.39,73.5,73393.25892924906,42.7683,42.7857,42.5884,42.6522,73393.2589
2008-08-14 12:10:00,73.5,73.53,73.19,73.26,107275.0901110757,42.6522,42.6696,42.4723,42.5129,107275.0901
2008-08-14 12:15:00,73.27,73.4,73.25,73.33,90803.30756729536,42.5187,42.5942,42.5071,42.5535,90803.3076
2008-08-14 12:20:00,73.3,73.3,73.11,73.27,126353.16736115038,42.5361,42.5361,42.4259,42.5187,126353.1674
2008-08-14 12:25:00,73.3,73.38,73.03,73.36,102271.00427499053,42.5361,42.5826,42.3795,42.571,102271.0043
2008-08-14 12:30:00,73.36,73.37,72.95,72.98,82463.16450715343,42.571,42.5768,42.333,42.3504,82463.1645
2008-08-14 12:35:00,72.98,73.02,72.81,72.92,110402.64375862892,42.3504,42.3737,42.2518,42.3156,110402.6438
2008-08-14 12:40:00,72.92,73.27,72.83,73.27,97371.17022715714,42.3156,42.5187,42.2634,42.5187,97371.1702
2008-08-14 12:45:00,73.27,73.45,72.9,73.34,91845.8254498131,42.5187,42.6232,42.304,42.5594,91845.8254
2008-08-14 12:50:00,73.35,73.38,73.19,73.28,48372.82974882325,42.5652,42.5826,42.4723,42.5245,48372.8297
2008-08-14 12:55:00,73.28,73.5,73.26,73.5,50249.36193735519,42.5245,42.6522,42.5129,42.6522,50249.3619
2008-08-14 13:00:00,73.5,73.66,73.49,73.62,64219.10156309293,42.6522,42.745,42.6464,42.7218,64219.1016
2008-08-14 13:05:00,73.58,73.6,73.43,73.48,41075.20457119905,42.6986,42.7102,42.6116,42.6406,41075.2046
2008-08-14 13:10:00,73.48,73.58,73.43,73.49,45662.28325427712,42.6406,42.6986,42.6116,42.6464,45662.2833
2008-08-14 13:15:00,73.49,73.8,73.48,73.79,73393.25892924906,42.6464,42.8263,42.6406,42.8205,73393.2589
2008-08-14 13:20:00,73.78,73.89,73.69,73.8,66512.64090463196,42.8147,42.8785,42.7625,42.8263,66512.6409
2008-08-14 13:25:00,73.8,73.85,73.72,73.83,47434.56365455728,42.8263,42.8553,42.7799,42.8437,47434.5637
2008-08-14 13:30:00,73.83,73.86,73.69,73.7,57859.74247973471,42.8437,42.8611,42.7625,42.7683,57859.7425
2008-08-14 13:35:00,73.72,73.8,73.7,73.79,26375.70242769888,42.7799,42.8263,42.7683,42.8205,26375.7024
2008-08-14 13:40:00,73.78,73.98,73.77,73.96,51813.1387611318,42.8147,42.9307,42.8089,42.9191,51813.1388
2008-08-14 13:45:00,73.96,74.07,73.89,73.91,55149.19598518857,42.9191,42.983,42.8785,42.8901,55149.196
2008-08-14 13:50:00,73.87,73.96,73.82,73.85,50770.620878614056,42.8669,42.9191,42.8379,42.8553,50770.6209
2008-08-14 13:55:00,73.88,73.93,73.8,73.81,57755.490691482926,42.8727,42.9017,42.8263,42.8321,57755.4907
2008-08-14 14:00:00,73.85,74.07,73.7,74.04,71620.9785289689,42.8553,42.983,42.7683,42.9656,71620.9785
2008-08-14 14:05:00,74.04,74.2,74.02,74.17,52021.64233763534,42.9656,43.0584,42.954,43.041,52021.6423
2008-08-14 14:10:00,74.17,74.34,74.17,74.3,47747.3190193126,43.041,43.1397,43.041,43.1164,47747.319
2008-08-14 14:15:00,74.3,74.3,74.06,74.29,60883.04433903616,43.1164,43.1164,42.9772,43.1106,60883.0443
2008-08-14 14:20:00,74.3,74.41,74.23,74.35,58068.24605623825,43.1164,43.1803,43.0758,43.1455,58068.2461
2008-08-14 14:25:00,74.32,74.38,74.2,74.33,40970.95278294728,43.128,43.1629,43.0584,43.1338,40970.9528
2008-08-14 14:30:00,74.32,74.32,74.16,74.17,42117.72245371679,43.128,43.128,43.0352,43.041,42117.7225
2008-08-14 14:35:00,74.18,74.23,74.13,74.21,33673.32760532308,43.0468,43.0758,43.0178,43.0642,33673.3276
2008-08-14 14:40:00,74.21,74.46,74.2,74.38,52125.89412588712,43.0642,43.2093,43.0584,43.1629,52125.8941
2008-08-14 14:45:00,74.4,74.4,74.14,74.22,43681.49927749341,43.1745,43.1745,43.0236,43.07,43681.4993
2008-08-14 14:50:00,74.22,74.33,74.09,74.33,42743.23318322744,43.07,43.1338,42.9946,43.1338,42743.2332
2008-08-14 14:55:00,74.33,74.4,74.24,74.35,48894.08869008212,43.1338,43.1745,43.0816,43.1455,48894.0887
2008-08-14 15:00:00,74.35,74.38,74.1,74.12,80273.87695386616,43.1455,43.1629,43.0004,43.012,80273.877
2008-08-14 15:05:00,74.13,74.2,74.07,74.19,76937.81972980939,43.0178,43.0584,42.983,43.0526,76937.8197
2008-08-14 15:10:00,74.2,74.3,74.12,74.15,54523.68525567793,43.0584,43.1164,43.012,43.0294,54523.6853
2008-08-14 15:15:00,74.16,74.31,74.16,74.18,57442.735326727605,43.0352,43.1222,43.0352,43.0468,57442.7353
2008-08-14 15:20:00,74.18,74.44,74.18,74.38,68597.67666966745,43.0468,43.1977,43.0468,43.1629,68597.6767
2008-08-14 15:25:00,74.4,74.47,74.31,74.38,97683.92559191246,43.1745,43.2151,43.1222,43.1629,97683.9256
2008-08-14 15:30:00,74.37,74.44,74.17,74.27,147620.53216451232,43.1571,43.1977,43.041,43.099,147620.5322
2008-08-14 15:35:00,74.28,74.35,74.21,74.25,213611.91412788545,43.1048,43.1455,43.0642,43.0874,213611.9141
2008-08-14 15:40:00,74.27,74.36,74.1,74.12,153979.89124787055,43.099,43.1513,43.0004,43.012,153979.8912
2008-08-14 15:45:00,74.12,74.24,74.09,74.18,155647.91985989895,43.012,43.0816,42.9946,43.0468,155647.9199
2008-08-14 15:50:00,74.18,74.2,73.86,73.97,224037.09295306285,43.0468,43.0584,42.8611,42.9249,224037.093
2008-08-14 15:55:00,73.97,74.23,73.92,74.2,190051.00998298443,42.9249,43.0758,42.8959,43.0584,190051.01
2008-08-15 09:30:00,74.05,74.09,72.98,73.15,694421.1615450683,42.9714,42.9946,42.3504,42.4491,694421.1615
2008-08-15 09:35:00,73.12,73.16,72.38,72.48,115198.22601821054,42.4317,42.4549,42.0023,42.0603,115198.226
2008-08-15 09:40:00,72.48,72.56,72.0,72.38,110819.650911636,42.0603,42.1067,41.7817,42.0023,110819.6509
2008-08-15 09:45:00,72.39,72.44,72.14,72.26,161173.26463724297,42.0081,42.0371,41.863,41.9326,161173.2646
2008-08-15 09:50:00,72.29,72.33,72.08,72.09,91428.818296806,41.95,41.9732,41.8282,41.834,91428.8183
2008-08-15 09:55:00,72.09,72.19,71.48,71.75,206939.79967977185,41.834,41.892,41.48,41.6367,206939.7997
2008-08-15 10:00:00,71.79,71.83,71.61,71.63,103939.03288701893,41.6599,41.6831,41.5554,41.567,103939.0329
2008-08-15 10:05:00,71.64,71.73,71.48,71.56,124997.89411387732,41.5728,41.6251,41.48,41.5264,124997.8941
2008-08-15 10:10:00,71.56,71.66,71.22,71.27,134589.05863304055,41.5264,41.5844,41.3291,41.3581,134589.0586
2008-08-15 10:15:00,71.27,71.34,70.85,70.91,156898.94131892023,41.3581,41.3987,41.1144,41.1492,156898.9413
2008-08-15 10:20:00,70.91,71.26,70.91,71.26,171389.93988591686,41.1492,41.3523,41.1492,41.3523,171389.9399
2008-08-15 10:25:00,71.3,71.49,71.25,71.45,175247.25605123249,41.3755,41.4858,41.3465,41.4626,175247.2561
2008-08-15 10:30:00,71.5,71.57,71.02,71.09,107692.09726408278,41.4916,41.5322,41.213,41.2537,107692.0973
2008-08-15 10:35:00,71.07,71.15,70.9,70.97,112383.42773541262,41.2421,41.2885,41.1434,41.184,112383.4277
2008-08-15 10:40:00,70.98,71.06,70.8,70.83,123538.36907835248,41.1898,41.2363,41.0854,41.1028,123538.3691
2008-08-15 10:45:00,70.81,70.92,70.75,70.8,90803.30756729536,41.0912,41.155,41.0564,41.0854,90803.3076
2008-08-15 10:50:00,70.8,70.91,70.72,70.85,122495.85119583474,41.0854,41.1492,41.039,41.1144,122495.8512
2008-08-15 10:55:00,70.85,71.09,70.85,71.07,103000.76679275294,41.1144,41.2537,41.1144,41.2421,103000.7668
2008-08-15 11:00:00,71.06,71.16,70.95,70.98,173996.2345922112,41.2363,41.2943,41.1724,41.1898,173996.2346
2008-08-15 11:05:00,70.97,71.23,70.96,71.08,75061.28754127744,41.184,41.3349,41.1782,41.2479,75061.2875
2008-08-15 11:10:00,71.09,71.18,71.06,71.1,57338.48353847583,41.2537,41.3059,41.2363,41.2595,57338.4835
2008-08-15 11:15:00,71.1,71.14,70.99,71.12,150122.5750825549,41.2595,41.2827,41.1956,41.2711,150122.5751
2008-08-15 11:20:00,71.12,71.21,71.03,71.2,94452.12015610746,41.2711,41.3233,41.2189,41.3175,94452.1202
2008-08-15 11:25:00,71.2,71.23,71.1,71.2,91637.32187330956,41.3175,41.3349,41.2595,41.3175,91637.3219
2008-08-15 11:30:00,71.17,71.26,71.12,71.16,137299.60512758666,41.3001,41.3523,41.2711,41.2943,137299.6051
2008-08-15 11:35:00,71.13,71.62,71.12,71.56,127499.9370319199,41.2769,41.5612,41.2711,41.5264,127499.937
2008-08-15 11:40:00,71.56,71.67,71.53,71.58,82254.66093064987,41.5264,41.5902,41.509,41.538,82254.6609
2008-08-15 11:45:00,71.58,71.68,71.46,71.62,92679.8397558273,41.538,41.596,41.4684,41.5612,92679.8398
2008-08-15 11:50:00,71.61,71.74,71.31,71.33,115615.23317121762,41.5554,41.6309,41.3813,41.3929,115615.2332
2008-08-15 11:55:00,71.34,71.53,71.24,71.53,93201.09869708616,41.3987,41.509,41.3407,41.509,93201.0987
2008-08-15 12:00:00,71.52,71.72,71.48,71.63,78397.34476533423,41.5032,41.6193,41.48,41.567,78397.3448
2008-08-15 12:05:00,71.66,71.68,71.6,71.63,60987.29612728793,41.5844,41.596,41.5496,41.567,60987.2961
2008-08-15 12:10:00,71.65,71.85,71.61,71.78,40553.94562994018,41.5786,41.6947,41.5554,41.6541,40553.9456
2008-08-15 12:15:00,71.77,71.99,71.68,71.92,80899.38768337682,41.6483,41.7759,41.596,41.7353,80899.3877
2008-08-15 12:20:00,71.93,72.0,71.82,71.88,42638.981394975664,41.7411,41.7817,41.6773,41.7121,42638.9814
2008-08-15 12:25:00,71.89,72.06,71.85,71.98,59736.27466826664,41.7179,41.8166,41.6947,41.7701,59736.2747
2008-08-15 12:30:00,71.97,71.99,71.83,71.84,52334.39770239067,41.7643,41.7759,41.6831,41.6889,52334.3977
2008-08-15 12:35:00,71.81,71.84,71.68,71.79,68076.41772840857,41.6715,41.6889,41.596,41.6599,68076.4177
2008-08-15 12:40:00,71.81,71.88,71.74,71.83,84548.2002721889,41.6715,41.7121,41.6309,41.6831,84548.2003
2008-08-15 12:45:00,71.83,71.87,71.7,71.85,81107.89125988036,41.6831,41.7063,41.6077,41.6947,81107.8913
2008-08-15 12:50:00,71.85,71.85,71.75,71.78,96849.91128589828,41.6947,41.6947,41.6367,41.6541,96849.9113
2008-08-15 12:55:00,71.79,71.89,71.73,71.84,70161.45349344406,41.6599,41.7179,41.6251,41.6889,70161.4535
2008-08-15 13:00:00,71.86,71.91,71.69,71.85,142407.9427519236,41.7005,41.7295,41.6019,41.6947,142407.9428
2008-08-15 13:05:00,71.87,72.05,71.74,72.02,135006.06578604763,41.7063,41.8108,41.6309,41.7934,135006.0658
2008-08-15 13:10:00,72.04,72.26,72.02,72.17,74957.03575302567,41.805,41.9326,41.7934,41.8804,74957.0358
2008-08-15 13:15:00,72.16,72.26,71.99,72.05,64531.856927848254,41.8746,41.9326,41.7759,41.8108,64531.8569
2008-08-15 13:20:00,72.05,72.06,71.91,72.03,41283.7081477026,41.8108,41.8166,41.7295,41.7992,41283.7081
2008-08-15 13:25:00,72.03,72.13,72.0,72.03,59944.77824477019,41.7992,41.8572,41.7817,41.7992,59944.7782
2008-08-15 13:30:00,72.06,72.08,71.83,72.0,50457.865513858735,41.8166,41.8282,41.6831,41.7817,50457.8655
2008-08-15 13:35:00,72.03,72.04,71.84,71.88,44619.76537175937,41.7992,41.805,41.6889,41.7121,44619.7654
2008-08-15 13:40:00,71.89,71.93,71.81,71.85,51604.63518462825,41.7179,41.7411,41.6715,41.6947,51604.6352
2008-08-15 13:45:00,71.85,71.92,71.85,71.86,56400.21744420986,41.6947,41.7353,41.6947,41.7005,56400.2174
2008-08-15 13:50:00,71.85,71.9,71.79,71.9,36383.87409986921,41.6947,41.7237,41.6599,41.7237,36383.8741
2008-08-15 13:55:00,71.91,72.09,71.89,72.04,62655.32473931632,41.7295,41.834,41.7179,41.805,62655.3247
2008-08-15 14:00:00,72.05,72.19,72.02,72.16,73914.51787050793,41.8108,41.892,41.7934,41.8746,73914.5179
2008-08-15 14:05:00,72.16,72.21,72.09,72.14,49102.59226658566,41.8746,41.9036,41.834,41.863,49102.5923
2008-08-15 14:10:00,72.14,72.23,72.09,72.23,47538.81544280905,41.863,41.9152,41.834,41.9152,47538.8154
2008-08-15 14:15:00,72.23,72.25,72.18,72.22,62968.08010407164,41.9152,41.9268,41.8862,41.9094,62968.0801
2008-08-15 14:20:00,72.23,72.38,72.18,72.38,103417.77394576004,41.9152,42.0023,41.8862,42.0023,103417.7739
2008-08-15 14:25:00,72.39,72.65,72.29,72.41,132399.7710797533,42.0081,42.1589,41.95,42.0197,132399.7711
2008-08-15 14:30:00,72.4,72.47,72.25,72.46,61717.05864505035,42.0139,42.0545,41.9268,42.0487,61717.0586
2008-08-15 14:35:00,72.46,72.72,72.43,72.72,75895.30184729164,42.0487,42.1996,42.0313,42.1996,75895.3018
2008-08-15 14:40:00,72.68,72.78,72.54,72.56,63697.84262183406,42.1764,42.2344,42.0951,42.1067,63697.8426
2008-08-15 14:45:00,72.54,72.58,72.46,72.49,39511.42774742244,42.0951,42.1183,42.0487,42.0661,39511.4277
2008-08-15 14:50:00,72.5,72.67,72.45,72.67,68806.180246171,42.0719,42.1705,42.0429,42.1705,68806.1802
2008-08-15 14:55:00,72.66,72.77,72.66,72.74,46496.297560291314,42.1647,42.2286,42.1647,42.2112,46496.2976
2008-08-15 15:00:00,72.72,72.74,72.56,72.56,47434.56365455728,42.1996,42.2112,42.1067,42.1067,47434.5637
2008-08-15 15:05:00,72.56,72.58,72.48,72.57,52125.89412588712,42.1067,42.1183,42.0603,42.1125,52125.8941
2008-08-15 15:10:00,72.57,72.65,72.52,72.64,66095.63375162486,42.1125,42.1589,42.0835,42.1531,66095.6338
2008-08-15 15:15:00,72.63,72.73,72.63,72.66,58172.497844490026,42.1473,42.2054,42.1473,42.1647,58172.4978
2008-08-15 15:20:00,72.66,72.71,72.58,72.67,127812.69239667522,42.1647,42.1938,42.1183,42.1705,127812.6924
2008-08-15 15:25:00,72.67,72.74,72.63,72.65,106232.57222855795,42.1705,42.2112,42.1473,42.1589,106232.5722
2008-08-15 15:30:00,72.66,72.66,72.54,72.6,94139.36479135214,42.1647,42.1647,42.0951,42.1299,94139.3648
2008-08-15 15:35:00,72.59,72.61,72.45,72.5,90073.54504953294,42.1241,42.1357,42.0429,42.0719,90073.545
2008-08-15 15:40:00,72.51,72.62,72.45,72.61,98413.68810967488,42.0777,42.1415,42.0429,42.1357,98413.6881
2008-08-15 15:45:00,72.61,72.63,72.47,72.5,160443.50211948054,42.1357,42.1473,42.0545,42.0719,160443.5021
2008-08-15 15:50:00,72.5,72.53,72.32,72.37,151269.34475332443,42.0719,42.0893,41.9674,41.9965,151269.3448
2008-08-15 15:55:00,72.37,72.7,72.32,72.61,441714.8268227674,41.9965,42.188,41.9674,42.1357,441714.8268
2008-08-18 09:30:00,72.69,73.85,72.69,73.56,114051.456347441,42.1822,42.8553,42.1822,42.687,114051.4563
2008-08-18 09:35:00,73.56,74.05,73.2,73.85,152728.86978884926,42.687,42.9714,42.4781,42.8553,152728.8698
2008-08-18 09:40:00,73.85,74.26,73.64,73.86,127916.944184927,42.8553,43.0932,42.7334,42.8611,127916.9442
2008-08-18 09:45:00,73.92,74.18,73.85,74.11,121349.0815250652,42.8959,43.0468,42.8553,43.0062,121349.0815
2008-08-18 09:50:00,74.15,74.34,74.13,74.25,122078.84404282764,43.0294,43.1397,43.0178,43.0874,122078.844
2008-08-18 09:55:00,74.25,74.42,73.82,73.82,106649.57938156504,43.0874,43.1861,42.8379,42.8379,106649.5794
2008-08-18 10:00:00,73.81,73.97,73.65,73.86,99143.4506274373,42.8321,42.9249,42.7392,42.8611,99143.4506
2008-08-18 10:05:00,73.87,74.0,73.7,73.77,103522.0257340118,42.8669,42.9423,42.7683,42.8089,103522.0257
2008-08-18 10:10:00,73.81,73.84,73.42,73.47,86945.99140197971,42.8321,42.8495,42.6058,42.6348,86945.9914
2008-08-18 10:15:00,73.45,73.81,73.44,73.65,98934.94705093376,42.6232,42.8321,42.6174,42.7392,98934.9471
2008-08-18 10:20:00,73.69,73.9,73.69,73.69,67659.41057540147,42.7625,42.8843,42.7625,42.7625,67659.4106
2008-08-18 10:25:00,73.75,73.75,73.42,73.53,54836.44062043325,42.7973,42.7973,42.6058,42.6696,54836.4406
2008-08-18 10:30:00,73.54,73.56,73.18,73.26,120723.57079555457,42.6754,42.687,42.4665,42.5129,120723.5708
2008-08-18 10:35:00,73.35,73.35,72.9,73.04,104877.29898128488,42.5652,42.5652,42.304,42.3853,104877.299
2008-08-18 10:40:00,73.06,73.15,72.73,73.0,115823.73674772118,42.3969,42.4491,42.2054,42.362,115823.7367
2008-08-18 10:45:00,73.0,73.08,72.9,72.9,57755.490691482926,42.362,42.4085,42.304,42.304,57755.4907
2008-08-18 10:50:00,72.9,73.01,72.71,72.92,83818.43775442649,42.304,42.3679,42.1938,42.3156,83818.4378
2008-08-18 10:55:00,72.93,73.06,72.9,73.01,60049.03003302196,42.3214,42.3969,42.304,42.3679,60049.03
2008-08-18 11:00:00,73.02,73.02,72.61,72.97,83609.93417792294,42.3737,42.3737,42.1357,42.3446,83609.9342
2008-08-18 11:05:00,72.96,72.97,72.66,72.8,62029.81400980567,42.3388,42.3446,42.1647,42.246,62029.814
2008-08-18 11:10:00,72.81,72.85,72.42,72.51,82567.4162954052,42.2518,42.275,42.0255,42.0777,82567.4163
2008-08-18 11:15:00,72.51,72.65,72.49,72.49,67033.89984589083,42.0777,42.1589,42.0661,42.0661,67033.8998
2008-08-18 11:20:00,72.48,72.64,72.43,72.6,89448.0343200223,42.0603,42.1531,42.0313,42.1299,89448.0343
2008-08-18 11:25:00,72.62,72.82,72.59,72.79,70786.9642229547,42.1415,42.2576,42.1241,42.2402,70786.9642
2008-08-18 11:30:00,72.79,73.04,72.79,72.93,76937.81972980939,42.2402,42.3853,42.2402,42.3214,76937.8197
2008-08-18 11:35:00,72.97,73.3,72.96,73.09,51291.87981987293,42.3446,42.5361,42.3388,42.4143,51291.8798
2008-08-18 11:40:00,73.11,73.4,73.06,73.34,79127.10728309664,42.4259,42.5942,42.3969,42.5594,79127.1073
2008-08-18 11:45:00,73.37,73.44,73.11,73.14,43264.49212448631,42.5768,42.6174,42.4259,42.4433,43264.4921
2008-08-18 11:50:00,73.11,73.23,73.0,73.22,37426.39198238695,42.4259,42.4955,42.362,42.4897,37426.392
2008-08-18 11:55:00,73.22,73.35,73.16,73.26,58693.7567857489,42.4897,42.5652,42.4549,42.5129,58693.7568
2008-08-18 12:00:00,73.25,73.43,73.12,73.18,107483.59368757924,42.5071,42.6116,42.4317,42.4665,107483.5937
2008-08-18 12:05:00,73.18,73.35,73.11,73.12,65261.61944561068,42.4665,42.5652,42.4259,42.4317,65261.6194
2008-08-18 12:10:00,73.15,73.17,72.97,73.07,46496.297560291314,42.4491,42.4607,42.3446,42.4027,46496.2976
2008-08-18 12:15:00,73.09,73.2,73.03,73.09,50145.110149103406,42.4143,42.4781,42.3795,42.4143,50145.1101
2008-08-18 12:20:00,73.12,73.35,73.03,73.25,38156.15450014937,42.4317,42.5652,42.3795,42.5071,38156.1545
2008-08-18 12:25:00,73.26,73.28,73.04,73.2,51291.87981987293,42.5129,42.5245,42.3853,42.4781,51291.8798
2008-08-18 12:30:00,73.22,73.3,73.06,73.21,46809.05292504664,42.4897,42.5361,42.3969,42.4839,46809.0529
2008-08-18 12:35:00,73.19,73.54,73.19,73.52,52647.15306714599,42.4723,42.6754,42.4723,42.6638,52647.1531
2008-08-18 12:40:00,73.53,73.56,73.21,73.37,76520.81257680229,42.6696,42.687,42.4839,42.5768,76520.8126
2008-08-18 12:45:00,73.37,73.43,73.21,73.35,51396.1316081247,42.5768,42.6116,42.4839,42.5652,51396.1316
2008-08-18 12:50:00,73.34,73.43,73.23,73.31,50353.61372560696,42.5594,42.6116,42.4955,42.5419,50353.6137
2008-08-18 12:55:00,73.33,73.5,73.31,73.33,36383.87409986921,42.5535,42.6522,42.5419,42.5535,36383.8741
2008-08-18 13:00:00,73.35,73.39,73.15,73.22,41387.95993595437,42.5652,42.5884,42.4491,42.4897,41387.9599
2008-08-18 13:05:00,73.24,73.29,73.16,73.23,24186.414874411625,42.5013,42.5303,42.4549,42.4955,24186.4149
2008-08-18 13:10:00,73.25,73.43,73.21,73.34,25020.429180425817,42.5071,42.6116,42.4839,42.5594,25020.4292
2008-08-18 13:15:00,73.37,73.41,73.26,73.38,28981.99713399324,42.5768,42.6,42.5129,42.5826,28981.9971
2008-08-18 13:20:00,73.38,73.43,73.21,73.23,48998.34047833389,42.5826,42.6116,42.4839,42.4955,48998.3405
2008-08-18 13:25:00,73.24,73.33,73.2,73.25,23560.90414490098,42.5013,42.5535,42.4781,42.5071,23560.9041
2008-08-18 13:30:00,73.23,73.37,73.23,73.3,48581.33332532679,42.4955,42.5768,42.4955,42.5361,48581.3333
2008-08-18 13:35:00,73.29,73.36,73.25,73.29,29086.248922245013,42.5303,42.571,42.5071,42.5303,29086.2489
2008-08-18 13:40:00,73.29,73.39,73.21,73.35,51813.1387611318,42.5303,42.5884,42.4839,42.5652,51813.1388
2008-08-18 13:45:00,73.34,73.45,73.31,73.35,60987.29612728793,42.5594,42.6232,42.5419,42.5652,60987.2961
2008-08-18 13:50:00,73.35,73.35,73.26,73.26,25228.932756929367,42.5652,42.5652,42.5129,42.5129,25228.9328
2008-08-18 13:55:00,73.29,73.29,72.9,72.97,56504.46923246163,42.5303,42.5303,42.304,42.3446,56504.4692
2008-08-18 14:00:00,72.94,73.03,72.84,72.86,76312.30900029874,42.3272,42.3795,42.2692,42.2808,76312.309
2008-08-18 14:05:00,72.86,72.97,72.8,72.83,89239.53074351874,42.2808,42.3446,42.246,42.2634,89239.5307
2008-08-18 14:10:00,72.84,72.88,72.53,72.56,64844.612292603575,42.2692,42.2924,42.0893,42.1067,64844.6123
2008-08-18 14:15:00,72.56,72.58,72.43,72.46,70786.9642229547,42.1067,42.1183,42.0313,42.0487,70786.9642
2008-08-18 14:20:00,72.47,72.68,72.4,72.51,74644.28038827036,42.0545,42.1764,42.0139,42.0777,74644.2804
2008-08-18 14:25:00,72.49,72.63,72.35,72.44,60674.54076253261,42.0661,42.1473,41.9849,42.0371,60674.5408
2008-08-18 14:30:00,72.44,72.47,72.32,72.37,64427.60513959648,42.0371,42.0545,41.9674,41.9965,64427.6051
2008-08-18 14:35:00,72.37,72.51,72.32,72.47,70995.46779945826,41.9965,42.0777,41.9674,42.0545,70995.4678
2008-08-18 14:40:00,72.47,72.57,72.4,72.56,38781.665229660015,42.0545,42.1125,42.0139,42.1067,38781.6652
2008-08-18 14:45:00,72.56,73.02,72.56,72.98,62238.31758630922,42.1067,42.3737,42.1067,42.3504,62238.3176
2008-08-18 14:50:00,72.96,73.19,72.87,73.16,54940.69240868503,42.3388,42.4723,42.2866,42.4549,54940.6924
2008-08-18 14:55:00,73.18,73.18,72.87,73.0,62238.31758630922,42.4665,42.4665,42.2866,42.362,62238.3176
2008-08-18 15:00:00,72.99,73.14,72.89,72.91,76729.31615330584,42.3562,42.4433,42.2982,42.3098,76729.3162
2008-08-18 15:05:00,72.91,72.93,72.81,72.9,84548.2002721889,42.3098,42.3214,42.2518,42.304,84548.2003
2008-08-18 15:10:00,72.9,73.13,72.89,73.12,105190.0543460402,42.304,42.4375,42.2982,42.4317,105190.0543
2008-08-18 15:15:00,73.12,73.2,72.96,73.04,95598.88982687696,42.4317,42.4781,42.3388,42.3853,95598.8898
2008-08-18 15:20:00,73.05,73.07,72.81,72.99,95390.38625037344,42.3911,42.4027,42.2518,42.3562,95390.3863
2008-08-18 15:25:00,73.0,73.09,72.92,73.06,82775.91987190874,42.362,42.4143,42.3156,42.3969,82775.9199
2008-08-18 15:30:00,73.07,73.11,72.87,72.88,74852.7839647739,42.4027,42.4259,42.2866,42.2924,74852.784
2008-08-18 15:35:00,72.89,72.96,72.81,72.95,59110.76393875599,42.2982,42.3388,42.2518,42.333,59110.7639
2008-08-18 15:40:00,72.94,72.95,72.48,72.5,116136.4921124765,42.3272,42.333,42.0603,42.0719,116136.4921
2008-08-18 15:45:00,72.52,72.53,72.37,72.43,137925.11585709732,42.0835,42.0893,41.9965,42.0313,137925.1159
2008-08-18 15:50:00,72.44,72.59,72.42,72.55,145014.23745821798,42.0371,42.1241,42.0255,42.1009,145014.2375
2008-08-18 15:55:00,72.54,72.7,72.51,72.57,178583.31327528926,42.0951,42.188,42.0777,42.1125,178583.3133
2008-08-19 09:30:00,72.03,73.04,71.69,72.85,158775.47350745217,41.7992,42.3853,41.6019,42.275,158775.4735
2008-08-19 09:35:00,72.84,73.5,72.78,73.1,210692.8640568357,42.2692,42.6522,42.2344,42.4201,210692.8641
2008-08-19 09:40:00,73.08,73.58,72.92,73.0,104043.28467527068,42.4085,42.6986,42.3156,42.362,104043.2847
2008-08-19 09:45:00,72.99,73.06,72.53,72.61,153562.88409486346,42.3562,42.3969,42.0893,42.1357,153562.8841
2008-08-19 09:50:00,72.63,72.76,72.44,72.47,68597.67666966745,42.1473,42.2228,42.0371,42.0545,68597.6767
2008-08-19 09:55:00,72.52,72.56,72.24,72.32,83505.68238967116,42.0835,42.1067,41.921,41.9674,83505.6824
2008-08-19 10:00:00,72.29,72.78,72.23,72.72,106545.32759331328,41.95,42.2344,41.9152,42.1996,106545.3276
2008-08-19 10:05:00,72.71,72.77,72.3,72.33,70265.70528169583,42.1938,42.2286,41.9558,41.9732,70265.7053
2008-08-19 10:10:00,72.38,72.44,72.24,72.26,53689.67094966373,42.0023,42.0371,41.921,41.9326,53689.6709
2008-08-19 10:15:00,72.26,72.46,72.21,72.36,130106.23173821424,41.9326,42.0487,41.9036,41.9907,130106.2317
2008-08-19 10:20:00,72.38,72.68,72.35,72.6,51187.62803162115,42.0023,42.1764,41.9849,42.1299,51187.628
2008-08-19 10:25:00,72.63,72.93,72.61,72.84,69327.43918742987,42.1473,42.3214,42.1357,42.2692,69327.4392
2008-08-19 10:30:00,72.84,73.38,72.83,73.31,114364.21171219634,42.2692,42.5826,42.2634,42.5419,114364.2117
2008-08-19 10:35:00,73.32,73.47,73.26,73.35,110819.650911636,42.5477,42.6348,42.5129,42.5652,110819.6509
2008-08-19 10:40:00,73.35,73.48,73.2,73.34,90907.55935554714,42.5652,42.6406,42.4781,42.5594,90907.5594
2008-08-19 10:45:00,73.31,73.32,72.97,73.06,37739.14734714227,42.5419,42.5477,42.3446,42.3969,37739.1473
2008-08-19 10:50:00,73.11,73.22,73.04,73.22,46079.29040728421,42.4259,42.4897,42.3853,42.4897,46079.2904
2008-08-19 10:55:00,73.23,73.26,72.93,73.11,44098.5064305005,42.4955,42.5129,42.3214,42.4259,44098.5064
2008-08-19 11:00:00,73.12,73.14,73.05,73.12,32943.56508756066,42.4317,42.4433,42.3911,42.4317,32943.5651
2008-08-19 11:05:00,73.12,73.49,73.09,73.49,48998.34047833389,42.4317,42.6464,42.4143,42.6464,48998.3405
2008-08-19 11:10:00,73.47,73.74,73.47,73.74,59840.52645651841,42.6348,42.7915,42.6348,42.7915,59840.5265
2008-08-19 11:15:00,73.72,73.85,73.64,73.7,84235.44490743359,42.7799,42.8553,42.7334,42.7683,84235.4449
2008-08-19 11:20:00,73.67,74.09,73.63,73.98,94973.37909736633,42.7508,42.9946,42.7276,42.9307,94973.3791
2008-08-19 11:25:00,73.98,74.18,73.91,73.94,87884.25749624569,42.9307,43.0468,42.8901,42.9075,87884.2575
2008-08-19 11:30:00,73.94,74.18,73.78,73.79,97579.67380366068,42.9075,43.0468,42.8147,42.8205,97579.6738
2008-08-19 11:35:00,73.81,73.91,73.72,73.75,147933.28752926763,42.8321,42.8901,42.7799,42.7973,147933.2875
2008-08-19 11:40:00,73.74,73.96,73.69,73.81,96328.6523446394,42.7915,42.9191,42.7625,42.8321,96328.6523
2008-08-19 11:45:00,73.77,73.96,73.74,73.9,58693.7567857489,42.8089,42.9191,42.7915,42.8843,58693.7568
2008-08-19 11:50:00,73.89,73.96,73.81,73.82,82254.66093064987,42.8785,42.9191,42.8321,42.8379,82254.6609
2008-08-19 11:55:00,73.81,73.96,73.73,73.92,111966.42058240554,42.8321,42.9191,42.7857,42.8959,111966.4206
2008-08-19 12:00:00,73.93,74.45,73.93,74.43,81837.65377764277,42.9017,43.2035,42.9017,43.1919,81837.6538
2008-08-19 12:05:00,74.44,74.82,74.38,74.8,99351.95420394086,43.1977,43.4182,43.1629,43.4066,99351.9542
2008-08-19 12:10:00,74.78,74.97,74.65,74.82,118638.53503051908,43.395,43.5052,43.3195,43.4182,118638.535
2008-08-19 12:15:00,74.82,74.86,74.67,74.8,96328.6523446394,43.4182,43.4414,43.3312,43.4066,96328.6523
2008-08-19 12:20:00,74.76,74.82,74.67,74.71,73289.00714099729,43.3834,43.4182,43.3312,43.3544,73289.0071
2008-08-19 12:25:00,74.71,75.05,74.68,74.91,96120.14876813584,43.3544,43.5517,43.337,43.4704,96120.1488
2008-08-19 12:30:00,74.91,75.02,74.86,74.96,81629.15020113923,43.4704,43.5343,43.4414,43.4994,81629.1502
2008-08-19 12:35:00,74.98,75.0,74.54,74.66,84652.45206044069,43.511,43.5227,43.2557,43.3253,84652.4521
2008-08-19 12:40:00,74.66,74.72,74.58,74.63,142199.43917542006,43.3253,43.3602,43.2789,43.3079,142199.4392
2008-08-19 12:45:00,74.6,74.74,74.33,74.39,42638.981394975664,43.2905,43.3718,43.1338,43.1687,42638.9814
2008-08-19 12:50:00,74.39,74.65,74.38,74.59,51604.63518462825,43.1687,43.3195,43.1629,43.2847,51604.6352
2008-08-19 12:55:00,74.61,74.63,74.39,74.43,55357.69956169212,43.2963,43.3079,43.1687,43.1919,55357.6996
2008-08-19 13:00:00,74.44,74.47,74.31,74.42,56504.46923246163,43.1977,43.2151,43.1222,43.1861,56504.4692
2008-08-19 13:05:00,74.42,74.54,74.37,74.49,39094.42059441534,43.1861,43.2557,43.1571,43.2267,39094.4206
2008-08-19 13:10:00,74.5,74.53,74.19,74.24,56608.72102071341,43.2325,43.2499,43.0526,43.0816,56608.721
2008-08-19 13:15:00,74.24,74.44,74.18,74.44,42534.729606723886,43.0816,43.1977,43.0468,43.1977,42534.7296
2008-08-19 13:20:00,74.43,74.45,74.2,74.3,91950.07723806489,43.1919,43.2035,43.0584,43.1164,91950.0772
2008-08-19 13:25:00,74.28,74.33,73.97,73.97,65574.37481036599,43.1048,43.1338,42.9249,42.9249,65574.3748
2008-08-19 13:30:00,73.96,73.97,73.78,73.81,91533.0700850578,42.9191,42.9249,42.8147,42.8321,91533.0701
2008-08-19 13:35:00,73.81,73.99,73.81,73.98,43472.99570098986,42.8321,42.9365,42.8321,42.9307,43472.9957
2008-08-19 13:40:00,73.97,74.3,73.94,74.29,54523.68525567793,42.9249,43.1164,42.9075,43.1106,54523.6853
2008-08-19 13:45:00,74.27,74.33,73.83,73.88,68597.67666966745,43.099,43.1338,42.8437,42.8727,68597.6767
2008-08-19 13:50:00,73.88,74.74,73.86,74.14,105919.81686380264,42.8727,43.3718,42.8611,43.0236,105919.8169
2008-08-19 13:55:00,74.16,74.21,73.95,74.02,40136.93847693308,43.0352,43.0642,42.9133,42.954,40136.9385
2008-08-19 14:00:00,74.03,74.14,73.8,74.02,51396.1316081247,42.9598,43.0236,42.8263,42.954,51396.1316
2008-08-19 14:05:00,74.0,74.16,73.98,74.07,28981.99713399324,42.9423,43.0352,42.9307,42.983,28981.9971
2008-08-19 14:10:00,74.05,74.16,73.95,74.16,29920.26322825921,42.9714,43.0352,42.9133,43.0352,29920.2632
2008-08-19 14:15:00,74.15,74.39,74.14,74.39,29086.248922245013,43.0294,43.1687,43.0236,43.1687,29086.2489
2008-08-19 14:20:00,74.39,74.41,74.21,74.24,59736.27466826664,43.1687,43.1803,43.0642,43.0816,59736.2747
2008-08-19 14:25:00,74.22,74.24,73.97,73.99,49623.851207844535,43.07,43.0816,42.9249,42.9365,49623.8512
2008-08-19 14:30:00,73.99,74.01,73.93,73.97,20224.846920844204,42.9365,42.9482,42.9017,42.9249,20224.8469
2008-08-19 14:35:00,73.96,74.04,73.93,73.95,25333.18454518114,42.9191,42.9656,42.9017,42.9133,25333.1845
2008-08-19 14:40:00,73.94,74.01,73.93,73.99,30128.76680476276,42.9075,42.9482,42.9017,42.9365,30128.7668
2008-08-19 14:45:00,73.99,74.3,73.97,74.26,45349.52788952179,42.9365,43.1164,42.9249,43.0932,45349.5279
2008-08-19 14:50:00,74.24,74.3,74.13,74.29,36383.87409986921,43.0816,43.1164,43.0178,43.1106,36383.8741
2008-08-19 14:55:00,74.3,74.42,74.26,74.32,34611.593699589044,43.1164,43.1861,43.0932,43.128,34611.5937
2008-08-19 15:00:00,74.29,74.33,73.98,74.05,70265.70528169583,43.1106,43.1338,42.9307,42.9714,70265.7053
2008-08-19 15:05:00,74.05,74.23,74.04,74.14,51708.88697288002,42.9714,43.0758,42.9656,43.0236,51708.887
2008-08-19 15:10:00,74.15,74.24,74.05,74.24,42013.47066546501,43.0294,43.0816,42.9714,43.0816,42013.4707
2008-08-19 15:15:00,74.23,74.24,74.15,74.2,25854.44348644001,43.0758,43.0816,43.0294,43.0584,25854.4435
2008-08-19 15:20:00,74.2,74.34,74.11,74.34,51813.1387611318,43.0584,43.1397,43.0062,43.1397,51813.1388
2008-08-19 15:25:00,74.34,74.58,74.34,74.47,67659.41057540147,43.1397,43.2789,43.1397,43.2151,67659.4106
2008-08-19 15:30:00,74.46,74.46,74.12,74.18,61925.5622215539,43.2093,43.2093,43.012,43.0468,61925.5622
2008-08-19 15:35:00,74.17,74.4,74.11,74.39,53481.16737316018,43.041,43.1745,43.0062,43.1687,53481.1674
2008-08-19 15:40:00,74.41,74.48,74.17,74.28,155126.66091864006,43.1803,43.2209,43.041,43.1048,155126.6609
2008-08-19 15:45:00,74.28,74.39,74.25,74.38,99768.96135694794,43.1048,43.1687,43.0874,43.1629,99768.9614
2008-08-19 15:50:00,74.38,74.6,74.33,74.52,192553.05290102703,43.1629,43.2905,43.1338,43.2441,192553.0529
2008-08-19 15:55:00,74.51,74.73,74.51,74.65,261463.4849354498,43.2383,43.366,43.2383,43.3195,261463.4849
2008-08-20 09:30:00,75.58,76.52,75.38,76.47,251455.31326327947,43.8592,44.4047,43.7432,44.3757,251455.3133
2008-08-20 09:35:00,76.47,77.22,76.26,76.35,370823.61081156094,44.3757,44.8109,44.2538,44.3061,370823.6108
2008-08-20 09:40:00,76.37,76.52,76.15,76.32,220284.02857599896,44.3177,44.4047,44.19,44.2887,220284.0286
2008-08-20 09:45:00,76.32,76.44,76.21,76.21,187236.2117001865,44.2887,44.3583,44.2248,44.2248,187236.2117
2008-08-20 09:50:00,76.21,76.52,76.1,76.37,143241.9570579378,44.2248,44.4047,44.161,44.3177,143241.9571
2008-08-20 09:55:00,76.36,76.52,76.23,76.5,89448.0343200223,44.3119,44.4047,44.2364,44.3931,89448.0343
2008-08-20 10:00:00,76.48,76.52,76.31,76.49,141156.92129290232,44.3815,44.4047,44.2828,44.3873,141156.9213
2008-08-20 10:05:00,76.47,76.91,76.41,76.83,87467.25034323859,44.3757,44.631,44.3409,44.5846,87467.2503
2008-08-20 10:10:00,76.83,76.9,76.7,76.79,93096.8469088344,44.5846,44.6252,44.5092,44.5614,93096.8469
2008-08-20 10:15:00,76.77,76.97,76.76,76.82,85173.71100169956,44.5498,44.6658,44.544,44.5788,85173.711
2008-08-20 10:20:00,76.83,77.07,76.83,76.98,68806.180246171,44.5846,44.7239,44.5846,44.6716,68806.1802
2008-08-20 10:25:00,76.96,77.0,76.64,76.75,140010.1516221328,44.66,44.6833,44.4743,44.5382,140010.1516
2008-08-20 10:30:00,76.73,76.93,76.68,76.74,114989.72244170698,44.5266,44.6426,44.4976,44.5324,114989.7224
2008-08-20 10:35:00,76.74,76.74,75.66,76.14,449116.7037886434,44.5324,44.5324,43.9057,44.1842,449116.7038
2008-08-20 10:40:00,76.1,76.86,76.03,76.8,278352.2746322372,44.161,44.602,44.1204,44.5672,278352.2746
2008-08-20 10:45:00,76.8,77.0,76.55,76.61,199016.66377263705,44.5672,44.6833,44.4221,44.4569,199016.6638
2008-08-20 10:50:00,76.65,76.65,76.35,76.35,268656.8583248222,44.4801,44.4801,44.3061,44.3061,268656.8583
2008-08-20 10:55:00,76.34,76.49,76.06,76.11,179730.0829460588,44.3003,44.3873,44.1378,44.1668,179730.0829
2008-08-20 11:00:00,76.11,76.66,76.07,76.6,144075.971363952,44.1668,44.486,44.1436,44.4511,144075.9714
2008-08-20 11:05:00,76.61,76.66,76.38,76.44,139176.1373161186,44.4569,44.486,44.3235,44.3583,139176.1373
2008-08-20 11:10:00,76.42,76.44,75.51,75.7,212673.64803361945,44.3467,44.3583,43.8186,43.9289,212673.648
2008-08-20 11:15:00,75.69,75.91,75.58,75.8,147933.28752926763,43.9231,44.0507,43.8592,43.9869,147933.2875
2008-08-20 11:20:00,75.83,75.95,75.57,75.6,125831.90841989152,44.0043,44.0739,43.8534,43.8708,125831.9084
2008-08-20 11:25:00,75.6,75.62,75.29,75.36,182961.8883818638,43.8708,43.8824,43.6909,43.7316,182961.8884
2008-08-20 11:30:00,75.36,75.75,75.35,75.7,141469.67665765763,43.7316,43.9579,43.7258,43.9289,141469.6767
2008-08-20 11:35:00,75.68,76.24,75.64,75.99,136882.59797457958,43.9173,44.2422,43.894,44.0972,136882.598
2008-08-20 11:40:00,75.99,76.11,75.9,76.04,68806.180246171,44.0972,44.1668,44.0449,44.1262,68806.1802
2008-08-20 11:45:00,76.04,76.3,76.02,76.16,70474.20885819939,44.1262,44.277,44.1146,44.1958,70474.2089
2008-08-20 11:50:00,76.16,76.16,75.91,75.98,99664.70956869615,44.1958,44.1958,44.0507,44.0913,99664.7096
2008-08-20 11:55:00,75.99,76.2,75.85,76.03,64636.108716100025,44.0972,44.219,44.0159,44.1204,64636.1087
2008-08-20 12:00:00,76.04,76.18,75.95,76.18,70057.20170519229,44.1262,44.2074,44.0739,44.2074,70057.2017
2008-08-20 12:05:00,76.18,76.28,76.05,76.25,64844.612292603575,44.2074,44.2654,44.132,44.248,64844.6123
2008-08-20 12:10:00,76.25,76.34,76.13,76.14,74957.03575302567,44.248,44.3003,44.1784,44.1842,74957.0358
2008-08-20 12:15:00,76.14,76.3,76.05,76.23,53376.91558490841,44.1842,44.277,44.132,44.2364,53376.9156
2008-08-20 12:20:00,76.25,76.31,76.16,76.31,51396.1316081247,44.248,44.2828,44.1958,44.2828,51396.1316
2008-08-20 12:25:00,76.31,76.6,76.27,76.53,101645.49354547988,44.2828,44.4511,44.2596,44.4105,101645.4935
2008-08-20 12:30:00,76.53,76.81,76.48,76.71,97788.17738016424,44.4105,44.573,44.3815,44.515,97788.1774
2008-08-20 12:35:00,76.71,76.8,76.55,76.8,75165.53932952923,44.515,44.5672,44.4221,44.5672,75165.5393
2008-08-20 12:40:00,76.81,76.81,76.5,76.7,66721.14448113552,44.573,44.573,44.3931,44.5092,66721.1445
2008-08-20 12:45:00,76.71,76.89,76.59,76.71,70995.46779945826,44.515,44.6194,44.4453,44.515,70995.4678
2008-08-20 12:50:00,76.72,76.78,76.56,76.56,69223.18739917809,44.5208,44.5556,44.4279,44.4279,69223.1874
2008-08-20 12:55:00,76.56,76.64,76.52,76.54,76312.30900029874,44.4279,44.4743,44.4047,44.4163,76312.309
2008-08-20 13:00:00,76.56,76.63,76.48,76.54,50770.620878614056,44.4279,44.4685,44.3815,44.4163,50770.6209
2008-08-20 13:05:00,76.54,76.54,76.26,76.29,86737.48782547617,44.4163,44.4163,44.2538,44.2712,86737.4878
2008-08-20 13:10:00,76.28,76.55,76.26,76.48,64010.59798658938,44.2654,44.4221,44.2538,44.3815,64010.598
2008-08-20 13:15:00,76.49,76.59,76.31,76.56,51187.62803162115,44.3873,44.4453,44.2828,44.4279,51187.628
2008-08-20 13:20:00,76.56,76.69,76.46,76.61,97371.17022715714,44.4279,44.5034,44.3699,44.4569,97371.1702
2008-08-20 13:25:00,76.61,76.62,76.48,76.57,45453.77967777357,44.4569,44.4627,44.3815,44.4337,45453.7797
2008-08-20 13:30:00,76.57,76.64,76.48,76.5,42743.23318322744,44.4337,44.4743,44.3815,44.3931,42743.2332
2008-08-20 13:35:00,76.53,76.59,76.46,76.54,28877.745345741463,44.4105,44.4453,44.3699,44.4163,28877.7453
2008-08-20 13:40:00,76.55,76.56,76.35,76.52,53064.16022015309,44.4221,44.4279,44.3061,44.4047,53064.1602
2008-08-20 13:45:00,76.52,76.67,76.49,76.57,60153.28182127373,44.4047,44.4918,44.3873,44.4337,60153.2818
2008-08-20 13:50:00,76.58,76.7,76.57,76.6,46079.29040728421,44.4395,44.5092,44.4337,44.4511,46079.2904
2008-08-20 13:55:00,76.62,76.79,76.62,76.67,49415.34763134099,44.4627,44.5614,44.4627,44.4918,49415.3476
2008-08-20 14:00:00,76.67,77.06,76.65,77.02,75999.55363554342,44.4918,44.7181,44.4801,44.6949,75999.5536
2008-08-20 14:05:00,77.02,77.11,76.93,77.03,90490.55220254004,44.6949,44.7471,44.6426,44.7007,90490.5522
2008-08-20 14:10:00,77.03,77.19,77.0,77.17,92575.58796757551,44.7007,44.7935,44.6833,44.7819,92575.588
2008-08-20 14:15:00,77.18,77.38,77.07,77.35,110611.14733513248,44.7877,44.9038,44.7239,44.8864,110611.1473
2008-08-20 14:20:00,77.37,77.69,77.36,77.66,153875.63945961875,44.898,45.0837,44.8922,45.0663,153875.6395
2008-08-20 14:25:00,77.65,77.94,77.65,77.88,126248.9155728986,45.0605,45.2287,45.0605,45.1939,126248.9156
2008-08-20 14:30:00,77.87,77.92,77.78,77.86,65678.62659861778,45.1881,45.2171,45.1359,45.1823,65678.6266
2008-08-20 14:35:00,77.87,78.01,77.86,77.99,124893.64232562554,45.1881,45.2694,45.1823,45.2578,124893.6423
2008-08-20 14:40:00,77.97,78.0,77.88,77.91,61091.5479155397,45.2461,45.2636,45.1939,45.2113,61091.5479
2008-08-20 14:45:00,77.91,78.06,77.87,78.03,48477.08153707502,45.2113,45.2984,45.1881,45.281,48477.0815
2008-08-20 14:50:00,78.05,78.16,77.99,78.08,64531.856927848254,45.2926,45.3564,45.2578,45.31,64531.8569
2008-08-20 14:55:00,78.09,78.2,78.06,78.17,52438.64949064244,45.3158,45.3796,45.2984,45.3622,52438.6495
2008-08-20 15:00:00,78.15,78.21,78.11,78.13,71412.47495246536,45.3506,45.3854,45.3274,45.339,71412.475
2008-08-20 15:05:00,78.11,78.35,78.08,78.33,94452.12015610746,45.3274,45.4667,45.31,45.4551,94452.1202
2008-08-20 15:10:00,78.32,78.34,78.23,78.25,50457.865513858735,45.4493,45.4609,45.397,45.4086,50457.8655
2008-08-20 15:15:00,78.25,78.3,78.03,78.05,86945.99140197971,45.4086,45.4376,45.281,45.2926,86945.9914
2008-08-20 15:20:00,78.03,78.11,77.78,77.82,118221.52787751198,45.281,45.3274,45.1359,45.1591,118221.5279
2008-08-20 15:25:00,77.82,78.09,77.72,78.07,70369.95706994762,45.1591,45.3158,45.1011,45.3042,70369.9571
2008-08-20 15:30:00,78.07,78.14,77.7,77.74,150331.07865905846,45.3042,45.3448,45.0895,45.1127,150331.0787
2008-08-20 15:35:00,77.74,77.91,77.7,77.88,151999.10727108683,45.1127,45.2113,45.0895,45.1939,151999.1073
2008-08-20 15:40:00,77.88,78.07,77.87,77.99,188591.4849474596,45.1939,45.3042,45.1881,45.2578,188591.4849
2008-08-20 15:45:00,78.01,78.02,77.86,77.87,168575.14160311894,45.2694,45.2752,45.1823,45.1881,168575.1416
2008-08-20 15:50:00,77.89,77.91,77.71,77.73,164822.07722605506,45.1997,45.2113,45.0953,45.1069,164822.0772
2008-08-20 15:55:00,77.72,78.06,77.71,77.77,277622.5121144748,45.1011,45.2984,45.0953,45.1301,277622.5121
2008-08-21 09:30:00,79.08,79.96,79.06,79.62,260733.72241768736,45.8903,46.4009,45.8787,46.2036,260733.7224
2008-08-21 09:35:00,79.62,79.67,79.1,79.22,147516.28037626055,46.2036,46.2327,45.9019,45.9715,147516.2804
2008-08-21 09:40:00,79.27,79.56,79.22,79.52,92992.59512058264,46.0005,46.1688,45.9715,46.1456,92992.5951
2008-08-21 09:45:00,79.52,79.73,79.48,79.52,110819.650911636,46.1456,46.2675,46.1224,46.1456,110819.6509
2008-08-21 09:50:00,79.52,79.7,79.33,79.37,80482.38053036972,46.1456,46.2501,46.0354,46.0586,80482.3805
2008-08-21 09:55:00,79.34,79.37,78.33,78.41,167011.36477934232,46.0412,46.0586,45.4551,45.5015,167011.3648
2008-08-21 10:00:00,78.39,78.59,78.12,78.59,270429.1387251024,45.4899,45.6059,45.3332,45.6059,270429.1387
2008-08-21 10:05:00,78.6,78.9,78.56,78.82,129272.21743220004,45.6117,45.7858,45.5885,45.7394,129272.2174
2008-08-21 10:10:00,78.84,79.16,78.7,79.14,141886.68381066475,45.751,45.9367,45.6698,45.9251,141886.6838
2008-08-21 10:15:00,79.14,79.21,79.02,79.08,98830.69526268198,45.9251,45.9657,45.8555,45.8903,98830.6953
2008-08-21 10:20:00,79.08,79.38,79.08,79.31,108838.86693485233,45.8903,46.0644,45.8903,46.0238,108838.8669
2008-08-21 10:25:00,79.33,79.41,78.96,79.2,224454.10010607,46.0354,46.0818,45.8206,45.9599,224454.1001
2008-08-21 10:30:00,79.2,79.59,79.17,79.53,116032.24032422472,45.9599,46.1862,45.9425,46.1514,116032.2403
2008-08-21 10:35:00,79.53,79.93,79.14,79.76,219867.02142299188,46.1514,46.3835,45.9251,46.2849,219867.0214
2008-08-21 10:40:00,79.79,80.23,79.64,80.08,134067.79969178166,46.3023,46.5576,46.2153,46.4706,134067.7997
2008-08-21 10:45:00,80.11,80.45,80.02,80.26,154084.14303612232,46.488,46.6853,46.4358,46.575,154084.143
2008-08-21 10:50:00,80.25,80.53,79.92,79.99,136465.5908215725,46.5692,46.7317,46.3777,46.4184,136465.5908
2008-08-21 10:55:00,79.99,80.01,79.57,79.61,95390.38625037344,46.4184,46.43,46.1746,46.1978,95390.3863
2008-08-21 11:00:00,79.63,79.93,79.49,79.73,79127.10728309664,46.2094,46.3835,46.1282,46.2675,79127.1073
2008-08-21 11:05:00,79.7,79.97,79.69,79.83,75374.04290603277,46.2501,46.4068,46.2443,46.3255,75374.0429
2008-08-21 11:10:00,79.82,79.87,79.68,79.71,57234.231750224055,46.3197,46.3487,46.2385,46.2559,57234.2318
2008-08-21 11:15:00,79.71,79.79,79.5,79.61,80273.87695386616,46.2559,46.3023,46.134,46.1978,80273.877
2008-08-21 11:20:00,79.62,79.63,79.38,79.54,114468.46350044812,46.2036,46.2094,46.0644,46.1572,114468.4635
2008-08-21 11:25:00,79.53,79.77,79.49,79.6,118117.2760892602,46.1514,46.2907,46.1282,46.192,118117.2761
2008-08-21 11:30:00,79.6,80.01,79.6,79.92,70161.45349344406,46.192,46.43,46.192,46.3777,70161.4535
2008-08-21 11:35:00,79.87,80.03,79.76,79.87,55566.20313819567,46.3487,46.4416,46.2849,46.3487,55566.2031
2008-08-21 11:40:00,79.86,80.09,79.76,80.09,50770.620878614056,46.3429,46.4764,46.2849,46.4764,50770.6209
2008-08-21 11:45:00,80.08,80.22,80.02,80.16,68597.67666966745,46.4706,46.5518,46.4358,46.517,68597.6767
2008-08-21 11:50:00,80.16,80.36,79.98,79.98,41804.96708896147,46.517,46.6331,46.4126,46.4126,41804.9671
2008-08-21 11:55:00,79.99,80.2,79.95,80.0,60257.53360952551,46.4184,46.5402,46.3951,46.4242,60257.5336
2008-08-21 12:00:00,80.01,80.17,79.86,80.05,108838.86693485233,46.43,46.5228,46.3429,46.4532,108838.8669
2008-08-21 12:05:00,80.04,80.16,79.96,80.0,75478.29469428454,46.4474,46.517,46.4009,46.4242,75478.2947
2008-08-21 12:10:00,80.0,80.14,79.95,80.06,51083.37624336938,46.4242,46.5054,46.3951,46.459,51083.3762
2008-08-21 12:15:00,80.04,80.07,79.84,79.93,101124.234604221,46.4474,46.4648,46.3313,46.3835,101124.2346
2008-08-21 12:20:00,79.93,80.08,79.91,80.03,81003.63947162859,46.3835,46.4706,46.3719,46.4416,81003.6395
2008-08-21 12:25:00,80.04,80.17,80.02,80.14,78918.6037065931,46.4474,46.5228,46.4358,46.5054,78918.6037
2008-08-21 12:30:00,80.12,80.16,79.9,80.04,98309.43632142313,46.4938,46.517,46.3661,46.4474,98309.4363
2008-08-21 12:35:00,80.03,80.16,80.02,80.13,82150.4091423981,46.4416,46.517,46.4358,46.4996,82150.4091
2008-08-21 12:40:00,80.13,80.35,80.13,80.28,75895.30184729164,46.4996,46.6273,46.4996,46.5866,75895.3018
2008-08-21 12:45:00,80.24,80.29,80.1,80.15,51396.1316081247,46.5634,46.5924,46.4822,46.5112,51396.1316
2008-08-21 12:50:00,80.15,80.32,80.05,80.19,107587.845475831,46.5112,46.6099,46.4532,46.5344,107587.8455
2008-08-21 12:55:00,80.2,80.27,80.09,80.2,34820.097276092594,46.5402,46.5808,46.4764,46.5402,34820.0973
2008-08-21 13:00:00,80.2,80.38,80.17,80.35,66825.39626938729,46.5402,46.6447,46.5228,46.6273,66825.3963
2008-08-21 13:05:00,80.35,80.58,80.33,80.53,70474.20885819939,46.6273,46.7607,46.6157,46.7317,70474.2089
2008-08-21 13:10:00,80.53,80.57,80.44,80.55,57442.735326727605,46.7317,46.7549,46.6795,46.7433,57442.7353
2008-08-21 13:15:00,80.53,80.59,80.31,80.57,145431.24461122506,46.7317,46.7665,46.6041,46.7549,145431.2446
2008-08-21 13:20:00,80.57,80.68,80.55,80.6,79544.11443610374,46.7549,46.8188,46.7433,46.7723,79544.1144
2008-08-21 13:25:00,80.61,80.73,80.61,80.66,67450.90699889793,46.7781,46.8478,46.7781,46.8072,67450.907
2008-08-21 13:30:00,80.69,80.69,80.54,80.57,77876.08582407536,46.8246,46.8246,46.7375,46.7549,77876.0858
2008-08-21 13:35:00,80.57,80.64,80.55,80.56,63802.09441008583,46.7549,46.7956,46.7433,46.7491,63802.0944
2008-08-21 13:40:00,80.58,80.68,80.55,80.59,64219.10156309293,46.7607,46.8188,46.7433,46.7665,64219.1016
2008-08-21 13:45:00,80.6,80.68,80.55,80.58,67033.89984589083,46.7723,46.8188,46.7433,46.7607,67033.8998
2008-08-21 13:50:00,80.6,80.71,80.53,80.66,88718.27180225987,46.7723,46.8362,46.7317,46.8072,88718.2718
2008-08-21 13:55:00,80.68,80.72,80.59,80.62,79231.35907134842,46.8188,46.842,46.7665,46.7839,79231.3591
2008-08-21 14:00:00,80.64,80.75,80.58,80.65,86945.99140197971,46.7956,46.8594,46.7607,46.8014,86945.9914
2008-08-21 14:05:00,80.62,80.72,80.62,80.67,58902.26036225245,46.7839,46.842,46.7839,46.813,58902.2604
2008-08-21 14:10:00,80.65,80.79,80.63,80.77,106962.33474632035,46.8014,46.8826,46.7898,46.871,106962.3347
2008-08-21 14:15:00,80.76,80.8,80.68,80.73,130523.23889122136,46.8652,46.8884,46.8188,46.8478,130523.2389
2008-08-21 14:20:00,80.74,80.85,80.66,80.67,154501.15018912943,46.8536,46.9174,46.8072,46.813,154501.1502
2008-08-21 14:25:00,80.67,80.73,80.58,80.7,124163.87980786312,46.813,46.8478,46.7607,46.8304,124163.8798
2008-08-21 14:30:00,80.69,80.78,80.59,80.64,112591.93131191618,46.8246,46.8768,46.7665,46.7956,112591.9313
2008-08-21 14:35:00,80.68,80.73,80.63,80.66,77354.82688281649,46.8188,46.8478,46.7898,46.8072,77354.8269
2008-08-21 14:40:00,80.65,80.79,80.63,80.76,68076.41772840857,46.8014,46.8826,46.7898,46.8652,68076.4177
2008-08-21 14:45:00,80.77,81.14,80.76,81.11,87050.24319023149,46.871,47.0857,46.8652,47.0683,87050.2432
2008-08-21 14:50:00,81.12,81.16,80.99,81.04,89865.0414730294,47.0741,47.0973,46.9987,47.0277,89865.0415
2008-08-21 14:55:00,81.04,81.21,81.0,81.21,95286.13446212166,47.0277,47.1263,47.0045,47.1263,95286.1345
2008-08-21 15:00:00,81.21,81.34,81.1,81.31,117179.00999499424,47.1263,47.2018,47.0625,47.1844,117179.01
2008-08-21 15:05:00,81.31,81.35,81.22,81.28,85694.96994295843,47.1844,47.2076,47.1321,47.1669,85694.9699
2008-08-21 15:10:00,81.28,81.46,81.27,81.42,124372.38338436668,47.1669,47.2714,47.1611,47.2482,124372.3834
2008-08-21 15:15:00,81.42,81.49,81.41,81.43,120515.06721905102,47.2482,47.2888,47.2424,47.254,120515.0672
2008-08-21 15:20:00,81.43,81.44,81.04,81.05,149184.30898828895,47.254,47.2598,47.0277,47.0335,149184.309
2008-08-21 15:25:00,81.05,81.05,80.89,80.89,132504.02286800506,47.0335,47.0335,46.9406,46.9406,132504.0229
2008-08-21 15:30:00,80.89,80.9,80.74,80.8,141990.93559891652,46.9406,46.9464,46.8536,46.8884,141990.9356
2008-08-21 15:35:00,80.81,80.83,80.69,80.74,127187.18166716456,46.8942,46.9058,46.8246,46.8536,127187.1817
2008-08-21 15:40:00,80.73,80.82,80.69,80.72,117596.01714800134,46.8478,46.9,46.8246,46.842,117596.0171
2008-08-21 15:45:00,80.73,80.73,80.41,80.51,190468.0171359916,46.8478,46.8478,46.6621,46.7201,190468.0171
2008-08-21 15:50:00,80.52,80.52,80.28,80.31,152937.3733653528,46.7259,46.7259,46.5866,46.6041,152937.3734
2008-08-21 15:55:00,80.31,80.45,80.29,80.39,346324.440572394,46.6041,46.6853,46.5924,46.6505,346324.4406
2008-08-22 09:30:00,79.85,79.86,78.71,79.11,200997.4477494208,46.3371,46.3429,45.6756,45.9077,200997.4477
2008-08-22 09:35:00,79.11,79.52,79.0,79.51,95703.14161512876,45.9077,46.1456,45.8439,46.1398,95703.1416
2008-08-22 09:40:00,79.51,79.61,79.16,79.61,184525.6652056404,46.1398,46.1978,45.9367,46.1978,184525.6652
2008-08-22 09:45:00,79.61,79.8,79.24,79.35,183900.15447612977,46.1978,46.3081,45.9831,46.047,183900.1545
2008-08-22 09:50:00,79.36,79.44,78.93,79.26,112904.6866766715,46.0528,46.0992,45.8032,45.9947,112904.6867
2008-08-22 09:55:00,79.3,79.63,79.27,79.58,84443.94848393713,46.018,46.2094,46.0005,46.1804,84443.9485
2008-08-22 10:00:00,79.6,79.89,79.34,79.71,124268.1315961149,46.192,46.3603,46.0412,46.2559,124268.1316
2008-08-22 10:05:00,79.76,80.09,79.53,79.92,106441.0758050615,46.2849,46.4764,46.1514,46.3777,106441.0758
2008-08-22 10:10:00,79.89,80.09,79.8,80.07,86841.73961372794,46.3603,46.4764,46.3081,46.4648,86841.7396
2008-08-22 10:15:00,80.06,80.29,80.01,80.01,56921.47638546873,46.459,46.5924,46.43,46.43,56921.4764
2008-08-22 10:20:00,80.04,80.18,80.01,80.08,58381.001420993576,46.4474,46.5286,46.43,46.4706,58381.0014
2008-08-22 10:25:00,80.08,80.19,79.88,79.91,68597.67666966745,46.4706,46.5344,46.3545,46.3719,68597.6767
2008-08-22 10:30:00,79.91,80.15,79.83,80.12,101124.234604221,46.3719,46.5112,46.3255,46.4938,101124.2346
2008-08-22 10:35:00,80.1,80.21,80.01,80.18,45036.77252476647,46.4822,46.546,46.43,46.5286,45036.7725
2008-08-22 10:40:00,80.14,80.17,79.83,79.88,77563.33045932003,46.5054,46.5228,46.3255,46.3545,77563.3305
2008-08-22 10:45:00,79.89,80.08,79.79,80.04,61925.5622215539,46.3603,46.4706,46.3023,46.4474,61925.5622
2008-08-22 10:50:00,80.06,80.1,79.74,79.82,75895.30184729164,46.459,46.4822,46.2733,46.3197,75895.3018
2008-08-22 10:55:00,79.77,79.88,79.61,79.61,59527.77109176309,46.2907,46.3545,46.1978,46.1978,59527.7711
2008-08-22 11:00:00,79.62,79.67,79.39,79.57,69848.69812868875,46.2036,46.2327,46.0702,46.1746,69848.6981
2008-08-22 11:05:00,79.57,79.66,79.49,79.49,54732.18883218148,46.1746,46.2269,46.1282,46.1282,54732.1888
2008-08-22 11:10:00,79.49,79.76,79.47,79.64,96015.89697988408,46.1282,46.2849,46.1166,46.2153,96015.897
2008-08-22 11:15:00,79.65,79.7,79.61,79.64,57129.97996197228,46.2211,46.2501,46.1978,46.2153,57129.98
2008-08-22 11:20:00,79.64,79.72,79.47,79.47,81003.63947162859,46.2153,46.2617,46.1166,46.1166,81003.6395
2008-08-22 11:25:00,79.48,79.71,79.45,79.59,51604.63518462825,46.1224,46.2559,46.105,46.1862,51604.6352
2008-08-22 11:30:00,79.58,79.77,79.5,79.68,61717.05864505035,46.1804,46.2907,46.134,46.2385,61717.0586
2008-08-22 11:35:00,79.7,79.78,79.61,79.68,53064.16022015309,46.2501,46.2965,46.1978,46.2385,53064.1602
2008-08-22 11:40:00,79.69,79.72,79.46,79.46,117700.26893625312,46.2443,46.2617,46.1108,46.1108,117700.2689
2008-08-22 11:45:00,79.49,79.73,79.46,79.68,72454.9928349831,46.1282,46.2675,46.1108,46.2385,72454.9928
2008-08-22 11:50:00,79.66,79.75,79.55,79.71,49102.59226658566,46.2269,46.2791,46.163,46.2559,49102.5923
2008-08-22 11:55:00,79.71,79.78,79.61,79.61,49728.10299609631,46.2559,46.2965,46.1978,46.1978,49728.103
2008-08-22 12:00:00,79.61,79.83,79.6,79.8,114572.71528869988,46.1978,46.3255,46.192,46.3081,114572.7153
2008-08-22 12:05:00,79.8,79.94,79.74,79.76,49102.59226658566,46.3081,46.3893,46.2733,46.2849,49102.5923
2008-08-22 12:10:00,79.76,79.76,79.59,79.61,27209.71673371308,46.2849,46.2849,46.1862,46.1978,27209.7167
2008-08-22 12:15:00,79.61,79.67,79.43,79.47,31484.04005203582,46.1978,46.2327,46.0934,46.1166,31484.0401
2008-08-22 12:20:00,79.49,79.49,79.06,79.14,64844.612292603575,46.1282,46.1282,45.8787,45.9251,64844.6123
2008-08-22 12:25:00,79.14,79.15,78.91,78.92,85486.46636645487,45.9251,45.9309,45.7916,45.7974,85486.4664
2008-08-22 12:30:00,78.91,79.17,78.91,79.05,64114.849774841154,45.7916,45.9425,45.7916,45.8729,64114.8498
2008-08-22 12:35:00,79.08,79.32,78.96,79.27,35132.85264084792,45.8903,46.0296,45.8206,46.0005,35132.8526
2008-08-22 12:40:00,79.26,79.32,79.14,79.32,35549.859793855016,45.9947,46.0296,45.9251,46.0296,35549.8598
2008-08-22 12:45:00,79.32,79.46,79.31,79.43,61821.310433302126,46.0296,46.1108,46.0238,46.0934,61821.3104
2008-08-22 12:50:00,79.43,79.45,79.18,79.29,30128.76680476276,46.0934,46.105,45.9483,46.0121,30128.7668
2008-08-22 12:55:00,79.28,79.39,79.14,79.14,50457.865513858735,46.0063,46.0702,45.9251,45.9251,50457.8655
2008-08-22 13:00:00,79.14,79.23,78.97,78.98,53585.41916141196,45.9251,45.9773,45.8265,45.8323,53585.4192
2008-08-22 13:05:00,78.99,79.14,78.95,79.04,35654.11158210679,45.8381,45.9251,45.8148,45.8671,35654.1116
2008-08-22 13:10:00,79.05,79.14,78.91,79.08,42847.484971479214,45.8729,45.9251,45.7916,45.8903,42847.485
2008-08-22 13:15:00,79.09,79.09,78.79,78.8,38677.41344140824,45.8961,45.8961,45.722,45.7278,38677.4134
2008-08-22 13:20:00,78.8,78.84,78.7,78.74,46183.54219553599,45.7278,45.751,45.6698,45.693,46183.5422
2008-08-22 13:25:00,78.75,78.75,78.56,78.59,48894.08869008212,45.6988,45.6988,45.5885,45.6059,48894.0887
2008-08-22 13:30:00,78.59,78.71,78.37,78.59,71203.9713759618,45.6059,45.6756,45.4783,45.6059,71203.9714
2008-08-22 13:35:00,78.59,78.67,78.42,78.45,38260.40628840114,45.6059,45.6524,45.5073,45.5247,38260.4063
2008-08-22 13:40:00,78.44,78.51,78.36,78.44,55357.69956169212,45.5189,45.5595,45.4725,45.5189,55357.6996
2008-08-22 13:45:00,78.45,78.57,78.42,78.53,29607.507863503884,45.5247,45.5943,45.5073,45.5711,29607.5079
2008-08-22 13:50:00,78.53,78.61,78.39,78.41,40866.7009946955,45.5711,45.6175,45.4899,45.5015,40866.701
2008-08-22 13:55:00,78.39,78.41,78.06,78.06,52855.65664364954,45.4899,45.5015,45.2984,45.2984,52855.6566
2008-08-22 14:00:00,78.08,78.1,77.98,78.04,36696.62946462453,45.31,45.3216,45.252,45.2868,36696.6295
2008-08-22 14:05:00,78.04,78.07,77.82,77.85,64844.612292603575,45.2868,45.3042,45.1591,45.1765,64844.6123
2008-08-22 14:10:00,77.85,77.9,77.75,77.76,44828.26894826292,45.1765,45.2055,45.1185,45.1243,44828.2689
2008-08-22 14:15:00,77.78,77.89,77.73,77.81,56817.22459721696,45.1359,45.1997,45.1069,45.1533,56817.2246
2008-08-22 14:20:00,77.84,77.84,77.6,77.75,45870.78683078066,45.1707,45.1707,45.0314,45.1185,45870.7868
2008-08-22 14:25:00,77.74,77.92,77.65,77.71,64114.849774841154,45.1127,45.2171,45.0605,45.0953,64114.8498
2008-08-22 14:30:00,77.71,77.95,77.64,77.95,25645.939909936464,45.0953,45.2345,45.0546,45.2345,25645.9399
2008-08-22 14:35:00,77.96,78.04,77.89,78.04,30962.78111077695,45.2403,45.2868,45.1997,45.2868,30962.7811
2008-08-22 14:40:00,78.05,78.34,78.03,78.21,57129.97996197228,45.2926,45.4609,45.281,45.3854,57129.98
2008-08-22 14:45:00,78.21,78.22,78.06,78.06,46183.54219553599,45.3854,45.3912,45.2984,45.2984,46183.5422
2008-08-22 14:50:00,78.06,78.14,77.92,77.97,23456.652356649203,45.2984,45.3448,45.2171,45.2461,23456.6524
2008-08-22 14:55:00,78.0,78.06,77.88,78.0,24603.42202741872,45.2636,45.2984,45.1939,45.2636,24603.422
2008-08-22 15:00:00,77.99,77.99,77.9,77.97,42847.484971479214,45.2578,45.2578,45.2055,45.2461,42847.485
2008-08-22 15:05:00,77.97,78.1,77.94,78.1,35028.600852596144,45.2461,45.3216,45.2287,45.3216,35028.6009
2008-08-22 15:10:00,78.12,78.24,78.04,78.19,107587.845475831,45.3332,45.4028,45.2868,45.3738,107587.8455
2008-08-22 15:15:00,78.19,78.24,78.07,78.07,93826.6094265968,45.3738,45.4028,45.3042,45.3042,93826.6094
2008-08-22 15:20:00,78.06,78.18,77.9,78.14,52438.64949064244,45.2984,45.368,45.2055,45.3448,52438.6495
2008-08-22 15:25:00,78.14,78.18,77.91,77.98,54627.9370439297,45.3448,45.368,45.2113,45.252,54627.937
2008-08-22 15:30:00,77.97,78.26,77.91,78.26,73289.00714099729,45.2461,45.4144,45.2113,45.4144,73289.0071
2008-08-22 15:35:00,78.26,78.43,78.2,78.38,93305.35048533794,45.4144,45.5131,45.3796,45.4841,93305.3505
2008-08-22 15:40:00,78.38,78.39,78.2,78.36,83922.68954267826,45.4841,45.4899,45.3796,45.4725,83922.6895
2008-08-22 15:45:00,78.35,78.4,78.3,78.39,82880.17166016051,45.4667,45.4957,45.4376,45.4899,82880.1717
2008-08-22 15:50:00,78.39,78.68,78.38,78.62,128542.45491443764,45.4899,45.6582,45.4841,45.6233,128542.4549
2008-08-22 15:55:00,78.63,78.67,78.45,78.48,135006.06578604763,45.6291,45.6524,45.5247,45.5421,135006.0658
2008-08-25 09:30:00,78.0,78.72,77.91,78.7,102688.01142799764,45.2636,45.6814,45.2113,45.6698,102688.0114
2008-08-25 09:35:00,78.7,78.9,78.21,78.77,125831.90841989152,45.6698,45.7858,45.3854,45.7104,125831.9084
2008-08-25 09:40:00,78.76,79.1,78.71,78.93,193074.31184228588,45.7046,45.9019,45.6756,45.8032,193074.3118
2008-08-25 09:45:00,78.91,79.24,78.88,79.22,107900.60084058634,45.7916,45.9831,45.7742,45.9715,107900.6008
2008-08-25 09:50:00,79.19,79.3,78.88,78.92,61300.05149204325,45.9541,46.018,45.7742,45.7974,61300.0515
2008-08-25 09:55:00,78.93,79.23,78.91,79.09,112800.43488841972,45.8032,45.9773,45.7916,45.8961,112800.4349
2008-08-25 10:00:00,79.13,79.49,78.98,79.49,138863.3819513633,45.9193,46.1282,45.8323,46.1282,138863.382
2008-08-25 10:05:00,79.49,79.58,78.92,79.01,90282.04862603649,46.1282,46.1804,45.7974,45.8497,90282.0486
2008-08-25 10:10:00,79.02,79.05,78.73,78.91,85486.46636645487,45.8555,45.8729,45.6872,45.7916,85486.4664
2008-08-25 10:15:00,78.91,79.12,78.76,79.07,95286.13446212166,45.7916,45.9135,45.7046,45.8845,95286.1345
2008-08-25 10:20:00,79.03,79.1,78.77,78.82,148871.5536235336,45.8613,45.9019,45.7104,45.7394,148871.5536
2008-08-25 10:25:00,78.8,78.82,78.27,78.45,112904.6866766715,45.7278,45.7394,45.4202,45.5247,112904.6867
2008-08-25 10:30:00,78.44,78.51,78.02,78.05,104460.29182827778,45.5189,45.5595,45.2752,45.2926,104460.2918
2008-08-25 10:35:00,78.05,78.08,77.75,77.81,132816.77823276038,45.2926,45.31,45.1185,45.1533,132816.7782
2008-08-25 10:40:00,77.84,78.0,77.79,77.84,69744.44634043696,45.1707,45.2636,45.1417,45.1707,69744.4463
2008-08-25 10:45:00,77.84,78.04,77.8,77.82,65365.87123386245,45.1707,45.2868,45.1475,45.1591,65365.8712
2008-08-25 10:50:00,77.84,78.04,77.83,77.99,35654.11158210679,45.1707,45.2868,45.1649,45.2578,35654.1116
2008-08-25 10:55:00,77.99,78.29,77.97,78.27,67972.1659401568,45.2578,45.4318,45.2461,45.4202,67972.1659
2008-08-25 11:00:00,78.28,78.58,78.21,78.48,75374.04290603277,45.426,45.6001,45.3854,45.5421,75374.0429
2008-08-25 11:05:00,78.48,78.52,78.38,78.5,64219.10156309293,45.5421,45.5653,45.4841,45.5537,64219.1016
2008-08-25 11:10:00,78.48,78.53,78.38,78.45,47226.06007805373,45.5421,45.5711,45.4841,45.5247,47226.0601
2008-08-25 11:15:00,78.47,78.53,78.45,78.52,45349.52788952179,45.5363,45.5711,45.5247,45.5653,45349.5279
2008-08-25 11:20:00,78.49,78.9,78.43,78.81,67763.66236365326,45.5479,45.7858,45.5131,45.7336,67763.6624
2008-08-25 11:25:00,78.77,78.9,78.72,78.73,69640.19455218519,45.7104,45.7858,45.6814,45.6872,69640.1946
2008-08-25 11:30:00,78.73,78.76,78.59,78.67,60153.28182127373,45.6872,45.7046,45.6059,45.6524,60153.2818
2008-08-25 11:35:00,78.66,78.67,78.56,78.64,26896.96136895776,45.6466,45.6524,45.5885,45.635,26896.9614
2008-08-25 11:40:00,78.64,78.77,78.63,78.7,27939.47925147549,45.635,45.7104,45.6291,45.6698,27939.4793
2008-08-25 11:45:00,78.7,78.76,78.67,78.71,32526.557934553563,45.6698,45.7046,45.6524,45.6756,32526.5579
2008-08-25 11:50:00,78.72,78.77,78.62,78.7,52334.39770239067,45.6814,45.7104,45.6233,45.6698,52334.3977
2008-08-25 11:55:00,78.69,78.98,78.45,78.56,64531.856927848254,45.664,45.8323,45.5247,45.5885,64531.8569
2008-08-25 12:00:00,78.56,78.58,78.42,78.42,52542.90127889421,45.5885,45.6001,45.5073,45.5073,52542.9013
2008-08-25 12:05:00,78.43,78.44,78.12,78.15,72976.25177624197,45.5131,45.5189,45.3332,45.3506,72976.2518
2008-08-25 12:10:00,78.15,78.37,78.08,78.37,40553.94562994018,45.3506,45.4783,45.31,45.4783,40553.9456
2008-08-25 12:15:00,78.34,78.39,78.07,78.1,42743.23318322744,45.4609,45.4899,45.3042,45.3216,42743.2332
2008-08-25 12:20:00,78.09,78.31,78.08,78.31,30962.78111077695,45.3158,45.4435,45.31,45.4435,30962.7811
2008-08-25 12:25:00,78.28,78.42,78.11,78.32,36800.88125287631,45.426,45.5073,45.3274,45.4493,36800.8813
2008-08-25 12:30:00,78.31,78.35,78.15,78.33,45975.03861903244,45.4435,45.4667,45.3506,45.4551,45975.0386
2008-08-25 12:35:00,78.3,78.3,77.98,78.04,33152.06866406421,45.4376,45.4376,45.252,45.2868,33152.0687
2008-08-25 12:40:00,78.02,78.06,77.94,77.98,22309.88268587969,45.2752,45.2984,45.2287,45.252,22309.8827
2008-08-25 12:45:00,78.01,78.01,77.83,77.98,29920.26322825921,45.2694,45.2694,45.1649,45.252,29920.2632
2008-08-25 12:50:00,77.99,78.01,77.8,77.85,32735.06151105712,45.2578,45.2694,45.1475,45.1765,32735.0615
2008-08-25 12:55:00,77.85,77.87,77.6,77.65,62759.57652756809,45.1765,45.1881,45.0314,45.0605,62759.5765
2008-08-25 13:00:00,77.66,77.69,77.55,77.56,50353.61372560696,45.0663,45.0837,45.0024,45.0082,50353.6137
2008-08-25 13:05:00,77.56,77.63,77.41,77.44,64427.60513959648,45.0082,45.0488,44.9212,44.9386,64427.6051
2008-08-25 13:10:00,77.43,77.65,77.42,77.64,60570.28897428083,44.9328,45.0605,44.927,45.0546,60570.289
2008-08-25 13:15:00,77.64,77.65,77.5,77.55,48372.82974882325,45.0546,45.0605,44.9734,45.0024,48372.8297
2008-08-25 13:20:00,77.54,77.55,77.27,77.31,31901.04720504292,44.9966,45.0024,44.8399,44.8631,31901.0472
2008-08-25 13:25:00,77.29,77.43,77.26,77.43,57755.490691482926,44.8515,44.9328,44.8341,44.9328,57755.4907
2008-08-25 13:30:00,77.43,77.51,77.41,77.42,57651.23890323116,44.9328,44.9792,44.9212,44.927,57651.2389
2008-08-25 13:35:00,77.43,77.46,77.28,77.33,42117.72245371679,44.9328,44.9502,44.8457,44.8748,42117.7225
2008-08-25 13:40:00,77.35,77.41,77.21,77.23,58798.00857400067,44.8864,44.9212,44.8051,44.8167,58798.0086
2008-08-25 13:45:00,77.25,77.31,77.08,77.22,51396.1316081247,44.8283,44.8631,44.7297,44.8109,51396.1316
2008-08-25 13:50:00,77.24,77.37,77.22,77.26,45975.03861903244,44.8225,44.898,44.8109,44.8341,45975.0386
2008-08-25 13:55:00,77.25,77.33,77.12,77.3,54002.426314419055,44.8283,44.8748,44.7529,44.8573,54002.4263
2008-08-25 14:00:00,77.27,77.28,77.05,77.13,34924.34906434437,44.8399,44.8457,44.7123,44.7587,34924.3491
2008-08-25 14:05:00,77.13,77.26,77.05,77.15,50562.117302110506,44.7587,44.8341,44.7123,44.7703,50562.1173
2008-08-25 14:10:00,77.16,77.29,77.12,77.17,46079.29040728421,44.7761,44.8515,44.7529,44.7819,46079.2904
2008-08-25 14:15:00,77.17,77.25,77.11,77.14,53376.91558490841,44.7819,44.8283,44.7471,44.7645,53376.9156
2008-08-25 14:20:00,77.14,77.2,77.05,77.12,51187.62803162115,44.7645,44.7993,44.7123,44.7529,51187.628
2008-08-25 14:25:00,77.15,77.44,77.09,77.42,81837.65377764277,44.7703,44.9386,44.7355,44.927,81837.6538
2008-08-25 14:30:00,77.46,77.61,77.29,77.36,53689.67094966373,44.9502,45.0372,44.8515,44.8922,53689.6709
2008-08-25 14:35:00,77.39,77.5,77.37,77.47,47643.06723106083,44.9096,44.9734,44.898,44.956,47643.0672
2008-08-25 14:40:00,77.45,77.47,77.31,77.44,42847.484971479214,44.9444,44.956,44.8631,44.9386,42847.485
2008-08-25 14:45:00,77.44,77.5,77.42,77.49,50457.865513858735,44.9386,44.9734,44.927,44.9676,50457.8655
2008-08-25 14:50:00,77.5,77.64,77.5,77.57,49102.59226658566,44.9734,45.0546,44.9734,45.014,49102.5923
2008-08-25 14:55:00,77.56,77.58,77.17,77.23,70786.9642229547,45.0082,45.0198,44.7819,44.8167,70786.9642
2008-08-25 15:00:00,77.23,77.49,77.22,77.47,68180.66951666035,44.8167,44.9676,44.8109,44.956,68180.6695
2008-08-25 15:05:00,77.45,77.58,77.45,77.52,81003.63947162859,44.9444,45.0198,44.9444,44.985,81003.6395
2008-08-25 15:10:00,77.52,77.59,77.43,77.46,134484.80684478878,44.985,45.0256,44.9328,44.9502,134484.8068
2008-08-25 15:15:00,77.46,77.49,77.32,77.34,76833.56794155762,44.9502,44.9676,44.869,44.8806,76833.5679
2008-08-25 15:20:00,77.33,77.46,77.3,77.41,94243.61657960391,44.8748,44.9502,44.8573,44.9212,94243.6166
2008-08-25 15:25:00,77.42,77.57,77.41,77.48,58902.26036225245,44.927,45.014,44.9212,44.9618,58902.2604
2008-08-25 15:30:00,77.49,77.5,77.42,77.5,64010.59798658938,44.9676,44.9734,44.927,44.9734,64010.598
2008-08-25 15:35:00,77.5,77.58,77.46,77.51,80378.12874211794,44.9734,45.0198,44.9502,44.9792,80378.1287
2008-08-25 15:40:00,77.51,77.51,77.35,77.37,94764.87552086278,44.9792,44.9792,44.8864,44.898,94764.8755
2008-08-25 15:45:00,77.37,77.42,77.27,77.41,126978.67809066102,44.898,44.927,44.8399,44.9212,126978.6781
2008-08-25 15:50:00,77.41,77.57,77.34,77.56,155960.67522465426,44.9212,45.014,44.8806,45.0082,155960.6752
2008-08-25 15:55:00,77.57,77.63,77.28,77.57,171077.18452116151,45.014,45.0488,44.8457,45.014,171077.1845
2008-08-26 09:30:00,78.05,78.96,77.91,78.91,131878.5121384944,45.2926,45.8206,45.2113,45.7916,131878.5121
2008-08-26 09:35:00,78.9,79.37,78.79,79.16,128646.7067026894,45.7858,46.0586,45.722,45.9367,128646.7067
2008-08-26 09:40:00,79.16,79.37,79.01,79.18,108526.11157009698,45.9367,46.0586,45.8497,45.9483,108526.1116
2008-08-26 09:45:00,79.2,79.32,78.69,78.7,90907.55935554714,45.9599,46.0296,45.664,45.6698,90907.5594
2008-08-26 09:50:00,78.69,78.84,78.48,78.6,88614.0200140081,45.664,45.751,45.5421,45.6117,88614.02
2008-08-26 09:55:00,78.6,78.87,78.47,78.82,76208.05721204697,45.6117,45.7684,45.5363,45.7394,76208.0572
2008-08-26 10:00:00,78.82,78.9,78.51,78.69,124685.138749122,45.7394,45.7858,45.5595,45.664,124685.1387
2008-08-26 10:05:00,78.7,79.08,78.68,78.91,90699.0557790436,45.6698,45.8903,45.6582,45.7916,90699.0558
2008-08-26 10:10:00,78.92,79.13,78.85,79.02,85903.47351946197,45.7974,45.9193,45.7568,45.8555,85903.4735
2008-08-26 10:15:00,79.02,79.4,78.99,79.38,94139.36479135214,45.8555,46.076,45.8381,46.0644,94139.3648
2008-08-26 10:20:00,79.38,79.56,79.33,79.43,73080.50356449375,46.0644,46.1688,46.0354,46.0934,73080.5036
2008-08-26 10:25:00,79.42,79.42,79.14,79.2,48894.08869008212,46.0876,46.0876,45.9251,45.9599,48894.0887
2008-08-26 10:30:00,79.17,79.2,78.95,78.96,51708.88697288002,45.9425,45.9599,45.8148,45.8206,51708.887
2008-08-26 10:35:00,78.95,79.02,78.66,78.81,84235.44490743359,45.8148,45.8555,45.6466,45.7336,84235.4449
2008-08-26 10:40:00,78.82,78.95,78.67,78.95,52230.14591413889,45.7394,45.8148,45.6524,45.8148,52230.1459
2008-08-26 10:45:00,78.96,79.11,78.76,78.94,64010.59798658938,45.8206,45.9077,45.7046,45.809,64010.598
2008-08-26 10:50:00,78.96,79.02,78.81,78.84,57338.48353847583,45.8206,45.8555,45.7336,45.751,57338.4835
2008-08-26 10:55:00,78.81,78.91,78.52,78.59,70265.70528169583,45.7336,45.7916,45.5653,45.6059,70265.7053
2008-08-26 11:00:00,78.59,78.66,78.5,78.52,66616.89269288373,45.6059,45.6466,45.5537,45.5653,66616.8927
2008-08-26 11:05:00,78.52,78.7,78.52,78.67,60257.53360952551,45.5653,45.6698,45.5653,45.6524,60257.5336
2008-08-26 11:10:00,78.67,78.68,78.51,78.6,35028.600852596144,45.6524,45.6582,45.5595,45.6117,35028.6009
2008-08-26 11:15:00,78.6,78.76,78.51,78.63,42847.484971479214,45.6117,45.7046,45.5595,45.6291,42847.485
2008-08-26 11:20:00,78.63,78.7,78.53,78.62,31484.04005203582,45.6291,45.6698,45.5711,45.6233,31484.0401
2008-08-26 11:25:00,78.64,78.64,78.44,78.48,35445.608005603244,45.635,45.635,45.5189,45.5421,35445.608
2008-08-26 11:30:00,78.45,78.56,78.4,78.44,40136.93847693308,45.5247,45.5885,45.4957,45.5189,40136.9385
2008-08-26 11:35:00,78.44,78.45,78.16,78.17,46079.29040728421,45.5189,45.5247,45.3564,45.3622,46079.2904
2008-08-26 11:40:00,78.17,78.28,78.09,78.23,40970.95278294728,45.3622,45.426,45.3158,45.397,40970.9528
2008-08-26 11:45:00,78.21,78.24,78.08,78.18,18244.062944060493,45.3854,45.4028,45.31,45.368,18244.0629
2008-08-26 11:50:00,78.16,78.18,77.7,77.73,59840.52645651841,45.3564,45.368,45.0895,45.1069,59840.5265
2008-08-26 11:55:00,77.73,77.96,77.7,77.95,33986.0829700784,45.1069,45.2403,45.0895,45.2345,33986.083
2008-08-26 12:00:00,77.95,78.32,77.91,78.28,41075.20457119905,45.2345,45.4493,45.2113,45.426,41075.2046
2008-08-26 12:05:00,78.29,78.58,78.27,78.43,37322.14019413518,45.4318,45.6001,45.4202,45.5131,37322.1402
2008-08-26 12:10:00,78.4,78.56,78.28,78.55,36592.37767637276,45.4957,45.5885,45.426,45.5827,36592.3777
2008-08-26 12:15:00,78.56,78.65,78.32,78.33,39928.434900429536,45.5885,45.6408,45.4493,45.4551,39928.4349
2008-08-26 12:20:00,78.3,78.48,78.18,78.45,37322.14019413518,45.4376,45.5421,45.368,45.5247,37322.1402
2008-08-26 12:25:00,78.45,78.6,78.44,78.53,21997.127321124364,45.5247,45.6117,45.5189,45.5711,21997.1273
2008-08-26 12:30:00,78.58,78.59,78.46,78.5,11259.193131191618,45.6001,45.6059,45.5305,45.5537,11259.1931
2008-08-26 12:35:00,78.5,78.53,78.35,78.41,25854.44348644001,45.5537,45.5711,45.4667,45.5015,25854.4435
2008-08-26 12:40:00,78.42,78.44,78.2,78.21,38990.168806163565,45.5073,45.5189,45.3796,45.3854,38990.1688
2008-08-26 12:45:00,78.19,78.43,78.13,78.42,37426.39198238695,45.3738,45.5131,45.339,45.5073,37426.392
2008-08-26 12:50:00,78.42,78.56,78.37,78.51,23769.407721404525,45.5073,45.5885,45.4783,45.5595,23769.4077
2008-08-26 12:55:00,78.51,78.58,78.5,78.54,21580.120168117268,45.5595,45.6001,45.5537,45.5769,21580.1202
2008-08-26 13:00:00,78.51,78.61,78.44,78.61,30233.01859301453,45.5595,45.6175,45.5189,45.6175,30233.0186
2008-08-26 13:05:00,78.61,78.61,78.51,78.54,19182.32903832646,45.6175,45.6175,45.5595,45.5769,19182.329
2008-08-26 13:10:00,78.56,78.57,78.33,78.36,23143.89699189388,45.5885,45.5943,45.4551,45.4725,23143.897
2008-08-26 13:15:00,78.33,78.66,78.33,78.63,35341.356217351466,45.4551,45.6466,45.4551,45.6291,35341.3562
2008-08-26 13:20:00,78.62,78.7,78.59,78.59,28252.234616230817,45.6233,45.6698,45.6059,45.6059,28252.2346
2008-08-26 13:25:00,78.61,78.73,78.6,78.72,17097.293273290976,45.6175,45.6872,45.6117,45.6814,17097.2933
2008-08-26 13:30:00,78.72,78.81,78.55,78.78,48268.57796057147,45.6814,45.7336,45.5827,45.7162,48268.578
2008-08-26 13:35:00,78.79,78.85,78.75,78.78,19182.32903832646,45.722,45.7568,45.6988,45.7162,19182.329
2008-08-26 13:40:00,78.76,79.13,78.76,79.12,34090.33475833017,45.7046,45.9193,45.7046,45.9135,34090.3348
2008-08-26 13:45:00,79.11,79.26,79.03,79.26,62238.31758630922,45.9077,45.9947,45.8613,45.9947,62238.3176
2008-08-26 13:50:00,79.26,79.37,79.15,79.19,43890.00285399696,45.9947,46.0586,45.9309,45.9541,43890.0029
2008-08-26 13:55:00,79.16,79.22,79.1,79.19,19182.32903832646,45.9367,45.9715,45.9019,45.9541,19182.329
2008-08-26 14:00:00,79.18,79.2,78.96,79.16,45349.52788952179,45.9483,45.9599,45.8206,45.9367,45349.5279
2008-08-26 14:05:00,79.17,79.26,79.1,79.17,39928.434900429536,45.9425,45.9947,45.9019,45.9425,39928.4349
2008-08-26 14:10:00,79.19,79.23,78.95,79.02,27835.22746322372,45.9541,45.9773,45.8148,45.8555,27835.2275
2008-08-26 14:15:00,79.06,79.1,78.83,78.91,34715.84548784082,45.8787,45.9019,45.7452,45.7916,34715.8455
2008-08-26 14:20:00,78.9,79.04,78.82,79.01,42951.736759730986,45.7858,45.8671,45.7394,45.8497,42951.7368
2008-08-26 14:25:00,78.99,79.1,78.98,78.99,33673.32760532308,45.8381,45.9019,45.8323,45.8381,33673.3276
2008-08-26 14:30:00,79.02,79.02,78.83,78.99,23143.89699189388,45.8555,45.8555,45.7452,45.8381,23143.897
2008-08-26 14:35:00,78.99,79.05,78.95,79.02,27522.4720984684,45.8381,45.8729,45.8148,45.8555,27522.4721
2008-08-26 14:40:00,79.01,79.05,78.92,78.92,25020.429180425817,45.8497,45.8729,45.7974,45.7974,25020.4292
2008-08-26 14:45:00,78.92,78.98,78.89,78.96,27626.72388672017,45.7974,45.8323,45.78,45.8206,27626.7239
2008-08-26 14:50:00,78.95,79.03,78.92,78.93,22101.37910937614,45.8148,45.8613,45.7974,45.8032,22101.3791
2008-08-26 14:55:00,78.93,78.94,78.79,78.79,24707.673815670496,45.8032,45.809,45.722,45.722,24707.6738
2008-08-26 15:00:00,78.8,78.81,78.71,78.76,51083.37624336938,45.7278,45.7336,45.6756,45.7046,51083.3762
2008-08-26 15:05:00,78.75,78.85,78.69,78.73,55149.19598518857,45.6988,45.7568,45.664,45.6872,55149.196
2008-08-26 15:10:00,78.73,78.79,78.67,78.73,45453.77967777357,45.6872,45.722,45.6524,45.6872,45453.7797
2008-08-26 15:15:00,78.74,78.8,78.69,78.79,32735.06151105712,45.693,45.7278,45.664,45.722,32735.0615
2008-08-26 15:20:00,78.8,78.89,78.8,78.84,52542.90127889421,45.7278,45.78,45.7278,45.751,52542.9013
2008-08-26 15:25:00,78.85,78.87,78.77,78.8,49415.34763134099,45.7568,45.7684,45.7104,45.7278,49415.3476
2008-08-26 15:30:00,78.81,78.85,78.64,78.65,54940.69240868503,45.7336,45.7568,45.635,45.6408,54940.6924
2008-08-26 15:35:00,78.66,78.9,78.65,78.85,55044.9441969368,45.6466,45.7858,45.6408,45.7568,55044.9442
2008-08-26 15:40:00,78.85,78.94,78.82,78.89,77042.07151806116,45.7568,45.809,45.7394,45.78,77042.0715
2008-08-26 15:45:00,78.91,79.06,78.89,79.0,79961.12158911084,45.7916,45.8787,45.78,45.8439,79961.1216
2008-08-26 15:50:00,79.0,79.09,78.95,78.96,103313.52215750828,45.8439,45.8961,45.8148,45.8206,103313.5222
2008-08-26 15:55:00,78.96,79.16,78.84,79.14,164717.8254378033,45.8206,45.9367,45.751,45.9251,164717.8254
2008-08-27 09:30:00,80.53,81.19,80.38,80.55,224871.10725907705,46.7317,47.1147,46.6447,46.7433,224871.1073
2008-08-27 09:35:00,80.61,81.03,80.55,81.02,288360.44630440755,46.7781,47.0219,46.7433,47.0161,288360.4463
2008-08-27 09:40:00,81.0,81.0,80.73,80.86,162945.54503752314,47.0045,47.0045,46.8478,46.9232,162945.545
2008-08-27 09:45:00,80.86,81.38,80.71,81.26,201518.7066906796,46.9232,47.225,46.8362,47.1553,201518.7067
2008-08-27 09:50:00,81.26,81.3,81.13,81.26,74748.53217652213,47.1553,47.1786,47.0799,47.1553,74748.5322
2008-08-27 09:55:00,81.27,81.49,81.26,81.4,79961.12158911084,47.1611,47.2888,47.1553,47.2366,79961.1216
2008-08-27 10:00:00,81.4,81.5,81.19,81.23,72037.985681976,47.2366,47.2946,47.1147,47.1379,72037.9857
2008-08-27 10:05:00,81.22,81.41,81.16,81.2,75686.7982707881,47.1321,47.2424,47.0973,47.1205,75686.7983
2008-08-27 10:10:00,81.19,81.26,81.15,81.19,48164.3261723197,47.1147,47.1553,47.0915,47.1147,48164.3262
2008-08-27 10:15:00,81.18,81.2,81.04,81.05,65887.13017512132,47.1089,47.1205,47.0277,47.0335,65887.1302
2008-08-27 10:20:00,81.05,81.09,80.74,80.79,102792.2632162494,47.0335,47.0567,46.8536,46.8826,102792.2632
2008-08-27 10:25:00,80.77,80.94,80.7,80.78,96537.15592114294,46.871,46.9696,46.8304,46.8768,96537.1559
2008-08-27 10:30:00,80.78,81.09,80.73,80.91,88822.52359051166,46.8768,47.0567,46.8478,46.9522,88822.5236
2008-08-27 10:35:00,80.9,81.4,80.79,80.95,210171.60511557685,46.9464,47.2366,46.8826,46.9754,210171.6051
2008-08-27 10:40:00,80.96,81.26,80.86,81.21,51291.87981987293,46.9813,47.1553,46.9232,47.1263,51291.8798
2008-08-27 10:45:00,81.21,81.36,81.16,81.29,67346.65521064616,47.1263,47.2134,47.0973,47.1728,67346.6552
2008-08-27 10:50:00,81.29,81.38,81.26,81.29,56817.22459721696,47.1728,47.225,47.1553,47.1728,56817.2246
2008-08-27 10:55:00,81.3,81.32,80.99,81.0,56504.46923246163,47.1786,47.1902,46.9987,47.0045,56504.4692
2008-08-27 11:00:00,80.99,81.0,80.69,80.88,106858.0829580686,46.9987,47.0045,46.8246,46.9348,106858.083
2008-08-27 11:05:00,80.88,80.89,80.76,80.82,75686.7982707881,46.9348,46.9406,46.8652,46.9,75686.7983
2008-08-27 11:10:00,80.81,81.2,80.79,81.17,55670.45492644744,46.8942,47.1205,46.8826,47.1031,55670.4549
2008-08-27 11:15:00,81.16,81.21,81.13,81.18,42013.47066546501,47.0973,47.1263,47.0799,47.1089,42013.4707
2008-08-27 11:20:00,81.18,81.22,80.69,80.78,64844.612292603575,47.1089,47.1321,46.8246,46.8768,64844.6123
2008-08-27 11:25:00,80.78,80.89,80.68,80.78,120723.57079555457,46.8768,46.9406,46.8188,46.8768,120723.5708
2008-08-27 11:30:00,80.78,80.86,80.62,80.65,73289.00714099729,46.8768,46.9232,46.7839,46.8014,73289.0071
2008-08-27 11:35:00,80.66,80.82,80.49,80.73,83714.18596617471,46.8072,46.9,46.7085,46.8478,83714.186
2008-08-27 11:40:00,80.72,80.73,80.43,80.5,47643.06723106083,46.842,46.8478,46.6737,46.7143,47643.0672
2008-08-27 11:45:00,80.5,80.7,80.45,80.63,46183.54219553599,46.7143,46.8304,46.6853,46.7898,46183.5422
2008-08-27 11:50:00,80.64,80.64,80.38,80.41,82150.4091423981,46.7956,46.7956,46.6447,46.6621,82150.4091
2008-08-27 11:55:00,80.41,80.56,80.39,80.44,43472.99570098986,46.6621,46.7491,46.6505,46.6795,43472.9957
2008-08-27 12:00:00,80.41,80.74,80.41,80.67,74018.7696587597,46.6621,46.8536,46.6621,46.813,74018.7697
2008-08-27 12:05:00,80.65,81.02,80.57,80.88,48789.83690183034,46.8014,47.0161,46.7549,46.9348,48789.8369
2008-08-27 12:10:00,80.93,81.07,80.8,81.02,52021.64233763534,46.9638,47.0451,46.8884,47.0161,52021.6423
2008-08-27 12:15:00,81.04,81.05,80.72,80.76,65574.37481036599,47.0277,47.0335,46.842,46.8652,65574.3748
2008-08-27 12:20:00,80.76,80.76,80.5,80.6,52959.90843190131,46.8652,46.8652,46.7143,46.7723,52959.9084
2008-08-27 12:25:00,80.61,80.99,80.61,80.97,58068.24605623825,46.7781,46.9987,46.7781,46.9871,58068.2461
2008-08-27 12:30:00,80.97,81.04,80.93,81.04,49206.84405483744,46.9871,47.0277,46.9638,47.0277,49206.8441
2008-08-27 12:35:00,81.05,81.17,81.0,81.02,72663.49641148665,47.0335,47.1031,47.0045,47.0161,72663.4964
2008-08-27 12:40:00,81.02,81.17,80.98,81.11,44619.76537175937,47.0161,47.1031,46.9929,47.0683,44619.7654
2008-08-27 12:45:00,81.12,81.31,81.12,81.12,61091.5479155397,47.0741,47.1844,47.0741,47.0741,61091.5479
2008-08-27 12:50:00,81.13,81.13,80.57,80.64,72767.74819973842,47.0799,47.0799,46.7549,46.7956,72767.7482
2008-08-27 12:55:00,80.64,80.66,80.5,80.57,36905.13304112808,46.7956,46.8072,46.7143,46.7549,36905.133
2008-08-27 13:00:00,80.56,80.57,80.37,80.44,71620.9785289689,46.7491,46.7549,46.6389,46.6795,71620.9785
2008-08-27 13:05:00,80.43,80.5,80.43,80.46,28147.982827979045,46.6737,46.7143,46.6737,46.6911,28147.9828
2008-08-27 13:10:00,80.46,80.53,80.4,80.48,35549.859793855016,46.6911,46.7317,46.6563,46.7027,35549.8598
2008-08-27 13:15:00,80.47,80.48,80.32,80.43,49936.60657259986,46.6969,46.7027,46.6099,46.6737,49936.6066
2008-08-27 13:20:00,80.42,80.72,80.4,80.62,33777.57939357485,46.6679,46.842,46.6563,46.7839,33777.5794
2008-08-27 13:25:00,80.6,80.7,80.54,80.7,25020.429180425817,46.7723,46.8304,46.7375,46.8304,25020.4292
2008-08-27 13:30:00,80.71,80.82,80.68,80.79,44098.5064305005,46.8362,46.9,46.8188,46.8826,44098.5064
2008-08-27 13:35:00,80.8,81.04,80.79,81.0,28147.982827979045,46.8884,47.0277,46.8826,47.0045,28147.9828
2008-08-27 13:40:00,81.02,81.02,80.89,80.99,20641.8540738513,47.0161,47.0161,46.9406,46.9987,20641.8541
2008-08-27 13:45:00,80.99,81.07,80.94,81.07,24603.42202741872,46.9987,47.0451,46.9696,47.0451,24603.422
2008-08-27 13:50:00,81.06,81.07,80.91,81.01,32005.29899329469,47.0393,47.0451,46.9522,47.0103,32005.299
2008-08-27 13:55:00,81.01,81.01,80.8,80.9,41804.96708896147,47.0103,47.0103,46.8884,46.9464,41804.9671
2008-08-27 14:00:00,80.9,81.05,80.9,81.01,33881.83118182663,46.9464,47.0335,46.9464,47.0103,33881.8312
2008-08-27 14:05:00,81.0,81.28,80.97,81.06,77459.07867106826,47.0045,47.1669,46.9871,47.0393,77459.0787
2008-08-27 14:10:00,81.06,81.07,80.8,80.82,38573.16165315647,47.0393,47.0451,46.8884,46.9,38573.1617
2008-08-27 14:15:00,80.82,80.95,80.82,80.88,35237.104429099694,46.9,46.9754,46.9,46.9348,35237.1044
2008-08-27 14:20:00,80.88,80.98,80.87,80.94,48060.07438406792,46.9348,46.9929,46.929,46.9696,48060.0744
2008-08-27 14:25:00,80.95,81.03,80.9,80.98,29711.75965175566,46.9754,47.0219,46.9464,46.9929,29711.7597
2008-08-27 14:30:00,80.99,81.0,80.95,81.0,15116.509296507264,46.9987,47.0045,46.9754,47.0045,15116.5093
2008-08-27 14:35:00,81.0,81.05,81.0,81.02,25750.191698188235,47.0045,47.0335,47.0045,47.0161,25750.1917
2008-08-27 14:40:00,81.02,81.07,80.96,81.0,23665.15593315276,47.0161,47.0451,46.9813,47.0045,23665.1559
2008-08-27 14:45:00,80.99,81.0,80.84,80.86,23665.15593315276,46.9987,47.0045,46.9116,46.9232,23665.1559
2008-08-27 14:50:00,80.87,80.92,80.79,80.79,29190.500710496788,46.929,46.958,46.8826,46.8826,29190.5007
2008-08-27 14:55:00,80.79,80.82,80.7,80.71,35654.11158210679,46.8826,46.9,46.8304,46.8362,35654.1116
2008-08-27 15:00:00,80.72,80.75,80.66,80.7,30128.76680476276,46.842,46.8594,46.8072,46.8304,30128.7668
2008-08-27 15:05:00,80.7,80.98,80.7,80.97,49832.354784348085,46.8304,46.9929,46.8304,46.9871,49832.3548
2008-08-27 15:10:00,80.97,81.0,80.91,80.94,36592.37767637276,46.9871,47.0045,46.9522,46.9696,36592.3777
2008-08-27 15:15:00,80.95,81.01,80.84,80.95,51500.38339637647,46.9754,47.0103,46.9116,46.9754,51500.3834
2008-08-27 15:20:00,80.96,81.02,80.85,80.85,45245.27610127002,46.9813,47.0161,46.9174,46.9174,45245.2761
2008-08-27 15:25:00,80.86,80.89,80.79,80.84,43890.00285399696,46.9232,46.9406,46.8826,46.9116,43890.0029
2008-08-27 15:30:00,80.85,80.87,80.78,80.79,45141.02431301824,46.9174,46.929,46.8768,46.8826,45141.0243
2008-08-27 15:35:00,80.79,80.8,80.55,80.55,49832.354784348085,46.8826,46.8884,46.7433,46.7433,49832.3548
2008-08-27 15:40:00,80.57,80.59,80.38,80.48,98100.93274491956,46.7549,46.7665,46.6447,46.7027,98100.9327
2008-08-27 15:45:00,80.48,80.5,80.28,80.31,96641.40770939473,46.7027,46.7143,46.5866,46.6041,96641.4077
2008-08-27 15:50:00,80.31,80.47,80.31,80.46,114259.95992394457,46.6041,46.6969,46.6041,46.6911,114259.9599
2008-08-27 15:55:00,80.46,80.73,80.46,80.71,151790.6036945833,46.6911,46.8478,46.6911,46.8362,151790.6037
2008-08-28 09:30:00,81.43,81.96,81.41,81.44,141052.66950465055,47.254,47.5616,47.2424,47.2598,141052.6695
2008-08-28 09:35:00,81.44,81.69,81.11,81.23,155439.4162833954,47.2598,47.4049,47.0683,47.1379,155439.4163
2008-08-28 09:40:00,81.27,81.35,80.87,81.06,67763.66236365326,47.1611,47.2076,46.929,47.0393,67763.6624
2008-08-28 09:45:00,81.08,81.1,80.68,80.68,99560.4577804444,47.0509,47.0625,46.8188,46.8188,99560.4578
2008-08-28 09:50:00,80.66,80.97,80.63,80.97,86737.48782547617,46.8072,46.9871,46.7898,46.9871,86737.4878
2008-08-28 09:55:00,80.98,81.02,80.65,80.69,69535.94276393342,46.9929,47.0161,46.8014,46.8246,69535.9428
2008-08-28 10:00:00,80.69,80.83,80.59,80.8,85694.96994295843,46.8246,46.9058,46.7665,46.8884,85694.9699
2008-08-28 10:05:00,80.8,80.95,80.76,80.88,86007.72530771374,46.8884,46.9754,46.8652,46.9348,86007.7253
2008-08-28 10:10:00,80.88,80.88,80.67,80.67,55044.9441969368,46.9348,46.9348,46.813,46.813,55044.9442
2008-08-28 10:15:00,80.66,80.77,80.46,80.52,110402.64375862892,46.8072,46.871,46.6911,46.7259,110402.6438
2008-08-28 10:20:00,80.54,80.61,80.14,80.16,84026.94133093003,46.7375,46.7781,46.5054,46.517,84026.9413
2008-08-28 10:25:00,80.17,80.48,80.15,80.37,56712.97280896518,46.5228,46.7027,46.5112,46.6389,56712.9728
2008-08-28 10:30:00,80.37,80.5,80.29,80.49,40345.44205343663,46.6389,46.7143,46.5924,46.7085,40345.4421
2008-08-28 10:35:00,80.5,80.51,79.55,79.58,140531.41056339166,46.7143,46.7201,46.163,46.1804,140531.4106
2008-08-28 10:40:00,79.55,79.66,79.38,79.46,116240.74390072828,46.163,46.2269,46.0644,46.1108,116240.7439
2008-08-28 10:45:00,79.46,79.68,79.39,79.58,81941.90556589456,46.1108,46.2385,46.0702,46.1804,81941.9056
2008-08-28 10:50:00,79.58,79.65,79.48,79.62,89239.53074351874,46.1804,46.2211,46.1224,46.2036,89239.5307
2008-08-28 10:55:00,79.61,79.62,79.44,79.48,69535.94276393342,46.1978,46.2036,46.0992,46.1224,69535.9428
2008-08-28 11:00:00,79.53,79.55,79.21,79.22,84235.44490743359,46.1514,46.163,45.9657,45.9715,84235.4449
2008-08-28 11:05:00,79.21,79.24,78.98,79.02,120410.81543079924,45.9657,45.9831,45.8323,45.8555,120410.8154
2008-08-28 11:10:00,79.03,79.03,78.74,78.74,111236.65806464312,45.8613,45.8613,45.693,45.693,111236.6581
2008-08-28 11:15:00,78.78,78.82,78.41,78.46,200267.6852316583,45.7162,45.7394,45.5015,45.5305,200267.6852
2008-08-28 11:20:00,78.47,78.51,77.96,78.2,155647.91985989895,45.5363,45.5595,45.2403,45.3796,155647.9199
2008-08-28 11:25:00,78.21,78.33,77.7,77.76,352058.2889262416,45.3854,45.4551,45.0895,45.1243,352058.2889
2008-08-28 11:30:00,77.78,77.87,77.59,77.67,200371.93701991008,45.1359,45.1881,45.0256,45.0721,200371.937
2008-08-28 11:35:00,77.68,77.7,77.3,77.32,174413.2417452183,45.0779,45.0895,44.8573,44.869,174413.2417
2008-08-28 11:40:00,77.32,77.4,76.79,76.85,223724.3375883075,44.869,44.9154,44.5614,44.5962,223724.3376
2008-08-28 11:45:00,76.87,77.07,76.65,77.05,245408.70954467656,44.6078,44.7239,44.4801,44.7123,245408.7095
2008-08-28 11:50:00,77.04,77.18,76.79,76.96,183587.39911137443,44.7065,44.7877,44.5614,44.66,183587.3991
2008-08-28 11:55:00,76.99,77.41,76.97,77.31,151894.85548283506,44.6775,44.9212,44.6658,44.8631,151894.8555
2008-08-28 12:00:00,77.31,77.63,77.28,77.47,189738.2546182291,44.8631,45.0488,44.8457,44.956,189738.2546
2008-08-28 12:05:00,77.49,77.9,77.47,77.55,153041.62515360455,44.9676,45.2055,44.956,45.0024,153041.6252
2008-08-28 12:10:00,77.55,77.65,77.41,77.63,94556.37194435924,45.0024,45.0605,44.9212,45.0488,94556.3719
2008-08-28 12:15:00,77.64,77.66,77.49,77.57,92471.33617932376,45.0546,45.0663,44.9676,45.014,92471.3362
2008-08-28 12:20:00,77.56,77.69,77.54,77.69,80169.62516561439,45.0082,45.0837,44.9966,45.0837,80169.6252
2008-08-28 12:25:00,77.68,77.7,77.55,77.68,129063.71385569652,45.0779,45.0895,45.0024,45.0779,129063.7139
2008-08-28 12:30:00,77.68,77.74,77.55,77.62,67346.65521064616,45.0779,45.1127,45.0024,45.043,67346.6552
2008-08-28 12:35:00,77.62,77.8,77.61,77.76,160339.25033122877,45.043,45.1475,45.0372,45.1243,160339.2503
2008-08-28 12:40:00,77.75,77.78,77.72,77.73,79856.86980085907,45.1185,45.1359,45.1011,45.1069,79856.8698
2008-08-28 12:45:00,77.74,77.89,77.67,77.73,112070.67237065732,45.1127,45.1997,45.0721,45.1069,112070.6724
2008-08-28 12:50:00,77.74,77.82,77.6,77.78,74227.27323526326,45.1127,45.1591,45.0314,45.1359,74227.2732
2008-08-28 12:55:00,77.78,77.93,77.76,77.91,49311.09584308921,45.1359,45.2229,45.1243,45.2113,49311.0958
2008-08-28 13:00:00,77.91,77.94,77.67,77.7,84860.95563694423,45.2113,45.2287,45.0721,45.0895,84860.9556
2008-08-28 13:05:00,77.7,77.72,77.61,77.72,32630.809722805338,45.0895,45.1011,45.0372,45.1011,32630.8097
2008-08-28 13:10:00,77.72,77.84,77.68,77.77,57859.74247973471,45.1011,45.1707,45.0779,45.1301,57859.7425
2008-08-28 13:15:00,77.75,77.78,77.58,77.7,44202.75821875228,45.1185,45.1359,45.0198,45.0895,44202.7582
2008-08-28 13:20:00,77.7,77.73,77.61,77.66,31275.53647553227,45.0895,45.1069,45.0372,45.0663,31275.5365
2008-08-28 13:25:00,77.62,77.85,77.62,77.82,63489.33904533051,45.043,45.1765,45.043,45.1591,63489.339
2008-08-28 13:30:00,77.83,78.09,77.79,78.05,80482.38053036972,45.1649,45.3158,45.1417,45.2926,80482.3805
2008-08-28 13:35:00,78.06,78.27,78.05,78.11,131357.25319723555,45.2984,45.4202,45.2926,45.3274,131357.2532
2008-08-28 13:40:00,78.1,78.1,77.92,77.97,75895.30184729164,45.3216,45.3216,45.2171,45.2461,75895.3018
2008-08-28 13:45:00,78.0,78.19,77.92,78.15,97996.68095666778,45.2636,45.3738,45.2171,45.3506,97996.681
2008-08-28 13:50:00,78.15,78.22,78.07,78.14,68284.92130491213,45.3506,45.3912,45.3042,45.3448,68284.9213
2008-08-28 13:55:00,78.16,78.16,77.73,77.81,74435.7768117668,45.3564,45.3564,45.1069,45.1533,74435.7768
2008-08-28 14:00:00,77.81,78.15,77.76,78.08,98622.19168617844,45.1533,45.3506,45.1243,45.31,98622.1917
2008-08-28 14:05:00,78.08,78.25,78.01,78.21,118951.2903952744,45.31,45.4086,45.2694,45.3854,118951.2904
2008-08-28 14:10:00,78.23,78.25,77.96,77.97,128542.45491443764,45.397,45.4086,45.2403,45.2461,128542.4549
2008-08-28 14:15:00,77.98,78.28,77.97,78.08,112800.43488841972,45.252,45.426,45.2461,45.31,112800.4349
2008-08-28 14:20:00,78.07,78.07,77.87,77.89,81941.90556589456,45.3042,45.3042,45.1881,45.1997,81941.9056
2008-08-28 14:25:00,77.9,78.01,77.69,77.7,100185.96850995504,45.2055,45.2694,45.0837,45.0895,100185.9685
2008-08-28 14:30:00,77.71,77.74,77.67,77.71,78293.09297708246,45.0953,45.1127,45.0721,45.0953,78293.093
2008-08-28 14:35:00,77.71,77.75,77.59,77.61,102688.01142799764,45.0953,45.1185,45.0256,45.0372,102688.0114
2008-08-28 14:40:00,77.6,77.71,77.6,77.68,41700.71530070969,45.0314,45.0953,45.0314,45.0779,41700.7153
2008-08-28 14:45:00,77.66,77.7,77.64,77.66,35445.608005603244,45.0663,45.0895,45.0546,45.0663,35445.608
2008-08-28 14:50:00,77.68,77.72,77.63,77.7,34298.83833483372,45.0779,45.1011,45.0488,45.0895,34298.8383
2008-08-28 14:55:00,77.69,77.71,77.63,77.7,41909.21887721324,45.0837,45.0953,45.0488,45.0895,41909.2189
2008-08-28 15:00:00,77.7,77.7,77.59,77.66,64531.856927848254,45.0895,45.0895,45.0256,45.0663,64531.8569
2008-08-28 15:05:00,77.66,77.7,77.46,77.48,71099.71958771003,45.0663,45.0895,44.9502,44.9618,71099.7196
2008-08-28 15:10:00,77.5,77.61,77.39,77.42,80065.37337736262,44.9734,45.0372,44.9096,44.927,80065.3734
2008-08-28 15:15:00,77.42,77.44,77.22,77.22,101332.73818072455,44.927,44.9386,44.8109,44.8109,101332.7382
2008-08-28 15:20:00,77.22,77.31,77.07,77.11,209546.09438606625,44.8109,44.8631,44.7239,44.7471,209546.0944
2008-08-28 15:25:00,77.11,77.16,76.79,76.79,247597.99709796385,44.7471,44.7761,44.5614,44.5614,247597.9971
2008-08-28 15:30:00,76.79,76.93,76.78,76.92,217469.23029320105,44.5614,44.6426,44.5556,44.6368,217469.2303
2008-08-28 15:35:00,76.91,76.94,76.79,76.92,176394.025722002,44.631,44.6484,44.5614,44.6368,176394.0257
2008-08-28 15:40:00,76.93,77.0,76.87,76.98,242281.15589712333,44.6426,44.6833,44.6078,44.6716,242281.1559
2008-08-28 15:45:00,76.98,76.99,76.93,76.93,186610.70097067588,44.6716,44.6775,44.6426,44.6426,186610.701
2008-08-28 15:50:00,76.93,77.08,76.91,77.08,262818.75818272284,44.6426,44.7297,44.631,44.7297,262818.7582
2008-08-28 15:55:00,77.07,77.3,77.03,77.28,408979.7653117104,44.7239,44.8573,44.7007,44.8457,408979.7653
2008-08-29 09:30:00,78.35,78.38,77.7,77.95,277414.00853797124,45.4667,45.4841,45.0895,45.2345,277414.0085
2008-08-29 09:35:00,77.94,77.96,77.32,77.37,255104.1258520916,45.2287,45.2403,44.869,44.898,255104.1259
2008-08-29 09:40:00,77.36,77.45,77.15,77.33,166698.609414587,44.8922,44.9444,44.7703,44.8748,166698.6094
2008-08-29 09:45:00,77.33,77.55,76.8,76.89,193282.81541878945,44.8748,45.0024,44.5672,44.6194,193282.8154
2008-08-29 09:50:00,76.93,76.94,76.21,76.49,224975.3590473288,44.6426,44.6484,44.2248,44.3873,224975.359
2008-08-29 09:55:00,76.49,76.96,76.41,76.77,143763.21599919666,44.3873,44.66,44.3409,44.5498,143763.216
2008-08-29 10:00:00,76.79,76.91,76.65,76.72,117908.77251275668,44.5614,44.631,44.4801,44.5208,117908.7725
2008-08-29 10:05:00,76.73,76.93,76.64,76.65,89239.53074351874,44.5266,44.6426,44.4743,44.4801,89239.5307
2008-08-29 10:10:00,76.65,76.77,76.6,76.67,153250.12873010812,44.4801,44.5498,44.4511,44.4918,153250.1287
2008-08-29 10:15:00,76.64,76.7,76.31,76.34,150435.33044731023,44.4743,44.5092,44.2828,44.3003,150435.3304
2008-08-29 10:20:00,76.31,76.52,76.3,76.49,94452.12015610746,44.2828,44.4047,44.277,44.3873,94452.1202
2008-08-29 10:25:00,76.5,76.64,76.45,76.62,94973.37909736633,44.3931,44.4743,44.3641,44.4627,94973.3791
2008-08-29 10:30:00,76.64,76.64,76.2,76.22,96120.14876813584,44.4743,44.4743,44.219,44.2306,96120.1488
2008-08-29 10:35:00,76.22,76.28,75.94,76.11,109777.13302911828,44.2306,44.2654,44.0681,44.1668,109777.133
2008-08-29 10:40:00,76.16,76.17,75.93,76.02,112174.92415890908,44.1958,44.2016,44.0623,44.1146,112174.9242
2008-08-29 10:45:00,76.02,76.2,75.93,76.17,65261.61944561068,44.1146,44.219,44.0623,44.2016,65261.6194
2008-08-29 10:50:00,76.16,76.31,76.03,76.24,85173.71100169956,44.1958,44.2828,44.1204,44.2422,85173.711
2008-08-29 10:55:00,76.24,76.46,76.2,76.44,52751.40485539776,44.2422,44.3699,44.219,44.3583,52751.4049
2008-08-29 11:00:00,76.45,76.62,76.19,76.39,102896.51500450115,44.3641,44.4627,44.2132,44.3293,102896.515
2008-08-29 11:05:00,76.39,76.45,76.25,76.26,73289.00714099729,44.3293,44.3641,44.248,44.2538,73289.0071
2008-08-29 11:10:00,76.27,76.27,76.11,76.21,66095.63375162486,44.2596,44.2596,44.1668,44.2248,66095.6338
2008-08-29 11:15:00,76.21,76.28,76.11,76.24,68076.41772840857,44.2248,44.2654,44.1668,44.2422,68076.4177
2008-08-29 11:20:00,76.24,76.31,76.02,76.05,58276.7496327418,44.2422,44.2828,44.1146,44.132,58276.7496
2008-08-29 11:25:00,76.05,76.11,75.99,76.08,60257.53360952551,44.132,44.1668,44.0972,44.1494,60257.5336
2008-08-29 11:30:00,76.08,76.48,76.07,76.47,97892.429168416,44.1494,44.3815,44.1436,44.3757,97892.4292
2008-08-29 11:35:00,76.47,76.76,76.45,76.73,103209.2703692565,44.3757,44.544,44.3641,44.5266,103209.2704
2008-08-29 11:40:00,76.74,76.76,76.47,76.5,87675.75391974213,44.5324,44.544,44.3757,44.3931,87675.7539
2008-08-29 11:45:00,76.5,76.6,76.32,76.58,58798.00857400067,44.3931,44.4511,44.2887,44.4395,58798.0086
2008-08-29 11:50:00,76.58,76.59,76.46,76.58,47434.56365455728,44.4395,44.4453,44.3699,44.4395,47434.5637
2008-08-29 11:55:00,76.56,76.76,76.49,76.64,57025.728173720505,44.4279,44.544,44.3873,44.4743,57025.7282
2008-08-29 12:00:00,76.61,76.75,76.61,76.72,65887.13017512132,44.4569,44.5382,44.4569,44.5208,65887.1302
2008-08-29 12:05:00,76.69,76.79,76.68,76.74,61404.30328029503,44.5034,44.5614,44.4976,44.5324,61404.3033
2008-08-29 12:10:00,76.74,76.82,76.68,76.77,37530.64377063872,44.5324,44.5788,44.4976,44.5498,37530.6438
2008-08-29 12:15:00,76.78,76.79,76.6,76.65,53064.16022015309,44.5556,44.5614,44.4511,44.4801,53064.1602
2008-08-29 12:20:00,76.64,76.64,76.35,76.5,39407.175959170665,44.4743,44.4743,44.3061,44.3931,39407.176
2008-08-29 12:25:00,76.51,76.73,76.46,76.72,41700.71530070969,44.3989,44.5266,44.3699,44.5208,41700.7153
2008-08-29 12:30:00,76.72,76.82,76.7,76.81,24290.6666626634,44.5208,44.5788,44.5092,44.573,24290.6667
2008-08-29 12:35:00,76.8,76.84,76.5,76.53,41492.21172420615,44.5672,44.5904,44.3931,44.4105,41492.2117
2008-08-29 12:40:00,76.54,76.57,76.4,76.42,52125.89412588712,44.4163,44.4337,44.3351,44.3467,52125.8941
2008-08-29 12:45:00,76.43,76.53,76.4,76.43,36905.13304112808,44.3525,44.4105,44.3351,44.3525,36905.133
2008-08-29 12:50:00,76.43,76.51,76.35,76.44,60570.28897428083,44.3525,44.3989,44.3061,44.3583,60570.289
2008-08-29 12:55:00,76.47,76.56,76.43,76.51,48164.3261723197,44.3757,44.4279,44.3525,44.3989,48164.3262
2008-08-29 13:00:00,76.5,76.52,76.32,76.35,72454.9928349831,44.3931,44.4047,44.2887,44.3061,72454.9928
2008-08-29 13:05:00,76.35,76.39,76.08,76.1,219345.762481733,44.3061,44.3293,44.1494,44.161,219345.7625
2008-08-29 13:10:00,76.1,76.11,75.94,76.0,68910.43203442277,44.161,44.1668,44.0681,44.103,68910.432
2008-08-29 13:15:00,76.0,76.09,75.92,75.97,58693.7567857489,44.103,44.1552,44.0565,44.0855,58693.7568
2008-08-29 13:20:00,75.98,76.04,75.87,75.89,77667.5822475718,44.0913,44.1262,44.0275,44.0391,77667.5822
2008-08-29 13:25:00,75.92,76.23,75.92,76.15,52542.90127889421,44.0565,44.2364,44.0565,44.19,52542.9013
2008-08-29 13:30:00,76.15,76.26,76.0,76.05,53481.16737316018,44.19,44.2538,44.103,44.132,53481.1674
2008-08-29 13:35:00,76.05,76.07,75.96,76.02,55983.21029120277,44.132,44.1436,44.0797,44.1146,55983.2103
2008-08-29 13:40:00,76.03,76.09,75.87,75.87,43264.49212448631,44.1204,44.1552,44.0275,44.0275,43264.4921
2008-08-29 13:45:00,75.88,76.03,75.87,76.02,22935.39341539033,44.0333,44.1204,44.0275,44.1146,22935.3934
2008-08-29 13:50:00,76.02,76.1,75.98,76.1,39094.42059441534,44.1146,44.161,44.0913,44.161,39094.4206
2008-08-29 13:55:00,76.09,76.11,76.05,76.09,23248.148780145657,44.1552,44.1668,44.132,44.1552,23248.1488
2008-08-29 14:00:00,76.09,76.23,76.06,76.21,36696.62946462453,44.1552,44.2364,44.1378,44.2248,36696.6295
2008-08-29 14:05:00,76.21,76.25,76.17,76.18,28460.738192734367,44.2248,44.248,44.2016,44.2074,28460.7382
2008-08-29 14:10:00,76.18,76.26,76.17,76.24,27522.4720984684,44.2074,44.2538,44.2016,44.2422,27522.4721
2008-08-29 14:15:00,76.24,76.29,76.18,76.26,58693.7567857489,44.2422,44.2712,44.2074,44.2538,58693.7568
2008-08-29 14:20:00,76.26,76.27,76.13,76.19,34507.34191133727,44.2538,44.2596,44.1784,44.2132,34507.3419
2008-08-29 14:25:00,76.19,76.25,75.94,75.95,73601.76250575262,44.2132,44.248,44.0681,44.0739,73601.7625
2008-08-29 14:30:00,75.95,75.97,75.7,75.92,87571.50213149036,44.0739,44.0855,43.9289,44.0565,87571.5021
2008-08-29 14:35:00,75.92,76.09,75.92,76.06,27522.4720984684,44.0565,44.1552,44.0565,44.1378,27522.4721
2008-08-29 14:40:00,76.06,76.09,76.02,76.05,26584.20600420243,44.1378,44.1552,44.1146,44.132,26584.206
2008-08-29 14:45:00,76.05,76.13,76.01,76.13,27209.71673371308,44.132,44.1784,44.1088,44.1784,27209.7167
2008-08-29 14:50:00,76.11,76.39,76.11,76.38,38468.90986490469,44.1668,44.3293,44.1668,44.3235,38468.9099
2008-08-29 14:55:00,76.4,76.48,76.38,76.44,44411.26179525583,44.3351,44.3815,44.3235,44.3583,44411.2618
2008-08-29 15:00:00,76.44,76.47,76.09,76.14,70265.70528169583,44.3583,44.3757,44.1552,44.1842,70265.7053
2008-08-29 15:05:00,76.15,76.19,76.0,76.01,40345.44205343663,44.19,44.2132,44.103,44.1088,40345.4421
2008-08-29 15:10:00,76.01,76.1,75.99,76.08,45141.02431301824,44.1088,44.161,44.0972,44.1494,45141.0243
2008-08-29 15:15:00,76.08,76.11,76.02,76.03,57651.23890323116,44.1494,44.1668,44.1146,44.1204,57651.2389
2008-08-29 15:20:00,76.04,76.11,75.97,76.07,65365.87123386245,44.1262,44.1668,44.0855,44.1436,65365.8712
2008-08-29 15:25:00,76.07,76.11,76.03,76.07,90490.55220254004,44.1436,44.1668,44.1204,44.1436,90490.5522
2008-08-29 15:30:00,76.07,76.12,76.07,76.1,63385.08725707874,44.1436,44.1726,44.1436,44.161,63385.0873
2008-08-29 15:35:00,76.1,76.22,76.09,76.18,90594.8039907918,44.161,44.2306,44.1552,44.2074,90594.804
2008-08-29 15:40:00,76.17,76.19,76.1,76.16,130314.7353147178,44.2016,44.2132,44.161,44.1958,130314.7353
2008-08-29 15:45:00,76.16,76.35,76.15,76.34,126144.66378464682,44.1958,44.3061,44.19,44.3003,126144.6638
2008-08-29 15:50:00,76.34,76.36,76.19,76.21,118430.03145401554,44.3003,44.3119,44.2132,44.2248,118430.0315
2008-08-29 15:55:00,76.2,76.28,76.05,76.2,233628.25747222608,44.219,44.2654,44.132,44.219,233628.2575
2008-09-02 09:30:00,72.83,73.42,71.99,72.41,56191.71386770631,42.2634,42.6058,41.7759,42.0197,56191.7139
2008-09-02 09:35:00,72.41,72.61,71.46,71.61,529286.3289542578,42.0197,42.1357,41.4684,41.5554,529286.329
2008-09-02 09:40:00,71.61,72.04,71.28,71.97,240821.6308615985,41.5554,41.805,41.3639,41.7643,240821.6309
2008-09-02 09:45:00,71.97,72.13,71.56,71.57,271263.1530311166,41.7643,41.8572,41.5264,41.5322,271263.153
2008-09-02 09:50:00,71.58,71.76,71.55,71.61,177540.7953927715,41.538,41.6425,41.5206,41.5554,177540.7954
2008-09-02 09:55:00,71.61,72.05,71.61,72.0,185568.1830881581,41.5554,41.8108,41.5554,41.7817,185568.1831
2008-09-02 10:00:00,72.0,72.1,71.85,72.01,203186.735302708,41.7817,41.8398,41.6947,41.7875,203186.7353
2008-09-02 10:05:00,71.99,72.24,71.97,72.17,159609.48781346634,41.7759,41.921,41.7643,41.8804,159609.4878
2008-09-02 10:10:00,72.19,72.27,72.01,72.02,205584.5264324988,41.892,41.9384,41.7875,41.7934,205584.5264
2008-09-02 10:15:00,72.05,72.28,71.99,72.25,118221.52787751198,41.8108,41.9442,41.7759,41.9268,118221.5279
2008-09-02 10:20:00,72.26,72.26,71.95,71.98,96328.6523446394,41.9326,41.9326,41.7527,41.7701,96328.6523
2008-09-02 10:25:00,72.01,72.08,71.94,71.97,140844.165928147,41.7875,41.8282,41.7469,41.7643,140844.1659
2008-09-02 10:30:00,71.96,72.22,71.94,72.19,232794.24316621188,41.7585,41.9094,41.7469,41.892,232794.2432
2008-09-02 10:35:00,72.16,72.32,72.09,72.26,174308.9899569665,41.8746,41.9674,41.834,41.9326,174308.99
2008-09-02 10:40:00,72.25,72.47,72.18,72.33,170660.17736815443,41.9268,42.0545,41.8862,41.9732,170660.1774
2008-09-02 10:45:00,72.33,72.35,71.99,72.04,203812.24603221865,41.9732,41.9849,41.7759,41.805,203812.246
2008-09-02 10:50:00,72.04,72.25,71.96,72.21,98622.19168617844,41.805,41.9268,41.7585,41.9036,98622.1917
2008-09-02 10:55:00,72.22,72.25,72.04,72.05,104668.79540478134,41.9094,41.9268,41.805,41.8108,104668.7954
2008-09-02 11:00:00,72.05,72.17,71.97,72.11,127812.69239667522,41.8108,41.8804,41.7643,41.8456,127812.6924
2008-09-02 11:05:00,72.1,72.23,71.96,72.02,123851.1244431078,41.8398,41.9152,41.7585,41.7934,123851.1244
2008-09-02 11:10:00,72.02,72.11,71.99,72.05,106441.0758050615,41.7934,41.8456,41.7759,41.8108,106441.0758
2008-09-02 11:15:00,72.07,72.1,71.99,72.0,75165.53932952923,41.8224,41.8398,41.7759,41.7817,75165.5393
2008-09-02 11:20:00,71.99,72.08,71.94,72.05,86007.72530771374,41.7759,41.8282,41.7469,41.8108,86007.7253
2008-09-02 11:25:00,72.07,72.29,72.04,72.18,90594.8039907918,41.8224,41.95,41.805,41.8862,90594.804
2008-09-02 11:30:00,72.18,72.25,71.98,72.09,66304.13732812842,41.8862,41.9268,41.7701,41.834,66304.1373
2008-09-02 11:35:00,72.09,72.17,72.04,72.06,50874.87266686583,41.834,41.8804,41.805,41.8166,50874.8727
2008-09-02 11:40:00,72.05,72.06,71.9,71.94,84548.2002721889,41.8108,41.8166,41.7237,41.7469,84548.2003
2008-09-02 11:45:00,71.93,72.08,71.92,71.99,78918.6037065931,41.7411,41.8282,41.7353,41.7759,78918.6037
2008-09-02 11:50:00,71.97,72.06,71.79,71.85,69848.69812868875,41.7643,41.8166,41.6599,41.6947,69848.6981
2008-09-02 11:55:00,71.85,71.88,71.7,71.75,115719.4849594694,41.6947,41.7121,41.6077,41.6367,115719.485
2008-09-02 12:00:00,71.74,71.83,71.7,71.79,72663.49641148665,41.6309,41.6831,41.6077,41.6599,72663.4964
2008-09-02 12:05:00,71.79,71.85,71.7,71.8,39511.42774742244,41.6599,41.6947,41.6077,41.6657,39511.4277
2008-09-02 12:10:00,71.81,71.84,71.77,71.8,41804.96708896147,41.6715,41.6889,41.6483,41.6657,41804.9671
2008-09-02 12:15:00,71.81,71.83,71.62,71.69,72871.99998799019,41.6715,41.6831,41.5612,41.6019,72872.0
2008-09-02 12:20:00,71.69,71.69,71.46,71.55,100602.97566296214,41.6019,41.6019,41.4684,41.5206,100602.9757
2008-09-02 12:25:00,71.57,71.59,71.47,71.51,58902.26036225245,41.5322,41.5438,41.4742,41.4974,58902.2604
2008-09-02 12:30:00,71.51,71.55,71.41,71.5,82254.66093064987,41.4974,41.5206,41.4394,41.4916,82254.6609
2008-09-02 12:35:00,71.49,71.57,71.43,71.47,68284.92130491213,41.4858,41.5322,41.451,41.4742,68284.9213
2008-09-02 12:40:00,71.44,71.53,71.44,71.52,50457.865513858735,41.4568,41.509,41.4568,41.5032,50457.8655
2008-09-02 12:45:00,71.52,71.84,71.47,71.72,113217.44204142682,41.5032,41.6889,41.4742,41.6193,113217.442
2008-09-02 12:50:00,71.72,71.82,71.65,71.72,121766.08867807232,41.6193,41.6773,41.5786,41.6193,121766.0887
2008-09-02 12:55:00,71.72,71.73,71.57,71.63,109985.63660562182,41.6193,41.6251,41.5322,41.567,109985.6366
2008-09-02 13:00:00,71.62,71.68,71.51,71.63,115927.98853597297,41.5612,41.596,41.4974,41.567,115927.9885
2008-09-02 13:05:00,71.62,71.94,71.62,71.69,124476.63517261844,41.5612,41.7469,41.5612,41.6019,124476.6352
2008-09-02 13:10:00,71.68,72.03,71.68,72.0,58381.001420993576,41.596,41.7992,41.596,41.7817,58381.0014
2008-09-02 13:15:00,72.0,72.06,71.92,71.92,42847.484971479214,41.7817,41.8166,41.7353,41.7353,42847.485
2008-09-02 13:20:00,71.92,71.94,71.83,71.88,69640.19455218519,41.7353,41.7469,41.6831,41.7121,69640.1946
2008-09-02 13:25:00,71.9,71.96,71.84,71.84,60987.29612728793,41.7237,41.7585,41.6889,41.6889,60987.2961
2008-09-02 13:30:00,71.84,71.85,71.78,71.81,138759.13016311152,41.6889,41.6947,41.6541,41.6715,138759.1302
2008-09-02 13:35:00,71.81,71.85,71.71,71.76,151790.6036945833,41.6715,41.6947,41.6135,41.6425,151790.6037
2008-09-02 13:40:00,71.76,71.96,71.75,71.88,64844.612292603575,41.6425,41.7585,41.6367,41.7121,64844.6123
2008-09-02 13:45:00,71.89,71.99,71.86,71.97,78814.35191834133,41.7179,41.7759,41.7005,41.7643,78814.3519
2008-09-02 13:50:00,71.96,72.07,71.85,71.86,135423.07293905475,41.7585,41.8224,41.6947,41.7005,135423.0729
2008-09-02 13:55:00,71.86,71.98,71.85,71.88,108734.61514660052,41.7005,41.7701,41.6947,41.7121,108734.6151
2008-09-02 14:00:00,71.87,72.05,71.84,71.95,82254.66093064987,41.7063,41.8108,41.6889,41.7527,82254.6609
2008-09-02 14:05:00,71.95,72.28,71.92,72.21,160443.50211948054,41.7527,41.9442,41.7353,41.9036,160443.5021
2008-09-02 14:10:00,72.23,72.41,72.15,72.39,128542.45491443764,41.9152,42.0197,41.8688,42.0081,128542.4549
2008-09-02 14:15:00,72.38,72.44,72.1,72.26,91533.0700850578,42.0023,42.0371,41.8398,41.9326,91533.0701
2008-09-02 14:20:00,72.26,72.28,72.04,72.11,121244.82973681344,41.9326,41.9442,41.805,41.8456,121244.8297
2008-09-02 14:25:00,72.1,72.16,71.99,72.05,172640.96134493814,41.8398,41.8746,41.7759,41.8108,172640.9613
2008-09-02 14:30:00,72.05,72.13,72.03,72.07,62655.32473931632,41.8108,41.8572,41.7992,41.8224,62655.3247
2008-09-02 14:35:00,72.05,72.11,71.97,72.11,73289.00714099729,41.8108,41.8456,41.7643,41.8456,73289.0071
2008-09-02 14:40:00,72.11,72.14,71.89,71.89,48477.08153707502,41.8456,41.863,41.7179,41.7179,48477.0815
2008-09-02 14:45:00,71.91,71.92,71.8,71.85,68910.43203442277,41.7295,41.7353,41.6657,41.6947,68910.432
2008-09-02 14:50:00,71.85,71.95,71.82,71.84,72559.24462323487,41.6947,41.7527,41.6773,41.6889,72559.2446
2008-09-02 14:55:00,71.85,71.91,71.8,71.81,96849.91128589828,41.6947,41.7295,41.6657,41.6715,96849.9113
2008-09-02 15:00:00,71.8,71.88,71.76,71.88,83714.18596617471,41.6657,41.7121,41.6425,41.7121,83714.186
2008-09-02 15:05:00,71.86,71.89,71.75,71.89,82671.66808365697,41.7005,41.7179,41.6367,41.7179,82671.6681
2008-09-02 15:10:00,71.89,72.0,71.89,71.97,100394.4720864586,41.7179,41.7817,41.7179,41.7643,100394.4721
2008-09-02 15:15:00,71.97,72.15,71.96,72.15,159817.99138996992,41.7643,41.8688,41.7585,41.8688,159817.9914
2008-09-02 15:20:00,72.15,72.17,71.99,72.02,95390.38625037344,41.8688,41.8804,41.7759,41.7934,95390.3863
2008-09-02 15:25:00,72.02,72.12,72.0,72.09,140010.1516221328,41.7934,41.8514,41.7817,41.834,140010.1516
2008-09-02 15:30:00,72.11,72.38,72.11,72.35,253853.10439307027,41.8456,42.0023,41.8456,41.9849,253853.1044
2008-09-02 15:35:00,72.35,72.42,72.28,72.42,244157.68808565527,41.9849,42.0255,41.9442,42.0255,244157.6881
2008-09-02 15:40:00,72.42,72.42,71.75,72.35,362796.2231161744,42.0255,42.0255,41.6367,41.9849,362796.2231
2008-09-02 15:45:00,72.35,72.45,72.27,72.42,205688.77822075057,41.9849,42.0429,41.9384,42.0255,205688.7782
2008-09-02 15:50:00,72.41,72.44,72.13,72.18,285441.39623335784,42.0197,42.0371,41.8572,41.8862,285441.3962
2008-09-02 15:55:00,72.17,72.3,72.07,72.26,373846.9126708624,41.8804,41.9558,41.8224,41.9326,373846.9127
2008-09-03 09:30:00,72.17,73.18,71.56,72.89,195263.5993955732,41.8804,42.4665,41.5264,42.2982,195263.5994
2008-09-03 09:35:00,72.79,73.05,72.57,72.77,129167.96564394828,42.2402,42.3911,42.1125,42.2286,129167.9656
2008-09-03 09:40:00,72.72,73.12,72.72,73.03,96328.6523446394,42.1996,42.4317,42.1996,42.3795,96328.6523
2008-09-03 09:45:00,73.03,73.55,72.94,73.23,176289.77393375023,42.3795,42.6812,42.3272,42.4955,176289.7739
2008-09-03 09:50:00,73.21,73.5,72.85,72.96,131670.00856199086,42.4839,42.6522,42.275,42.3388,131670.0086
2008-09-03 09:55:00,72.95,73.03,72.81,72.93,113738.7009826857,42.333,42.3795,42.2518,42.3214,113738.701
2008-09-03 10:00:00,72.93,73.0,72.46,72.64,144284.47494045555,42.3214,42.362,42.0487,42.1531,144284.4749
2008-09-03 10:05:00,72.66,72.95,72.58,72.9,98622.19168617844,42.1647,42.333,42.1183,42.304,98622.1917
2008-09-03 10:10:00,72.91,73.05,72.69,72.8,109985.63660562182,42.3098,42.3911,42.1822,42.246,109985.6366
2008-09-03 10:15:00,72.79,72.89,72.63,72.79,96432.90413289116,42.2402,42.2982,42.1473,42.2402,96432.9041
2008-09-03 10:20:00,72.74,72.84,72.56,72.69,116970.5064184907,42.2112,42.2692,42.1067,42.1822,116970.5064
2008-09-03 10:25:00,72.7,72.79,72.63,72.74,93826.6094265968,42.188,42.2402,42.1473,42.2112,93826.6094
2008-09-03 10:30:00,72.75,72.76,72.63,72.66,103939.03288701893,42.217,42.2228,42.1473,42.1647,103939.0329
2008-09-03 10:35:00,72.65,72.67,72.32,72.33,117074.75820674248,42.1589,42.1705,41.9674,41.9732,117074.7582
2008-09-03 10:40:00,72.32,72.35,72.1,72.29,93618.10585009328,41.9674,41.9849,41.8398,41.95,93618.1059
2008-09-03 10:45:00,72.29,72.37,72.16,72.33,78710.10013008954,41.95,41.9965,41.8746,41.9732,78710.1001
2008-09-03 10:50:00,72.3,72.31,71.99,72.02,78293.09297708246,41.9558,41.9616,41.7759,41.7934,78293.093
2008-09-03 10:55:00,72.01,72.01,71.76,71.76,80899.38768337682,41.7875,41.7875,41.6425,41.6425,80899.3877
2008-09-03 11:00:00,71.76,71.85,71.67,71.73,87675.75391974213,41.6425,41.6947,41.5902,41.6251,87675.7539
2008-09-03 11:05:00,71.74,71.77,71.28,71.34,158879.72529570395,41.6309,41.6483,41.3639,41.3987,158879.7253
2008-09-03 11:10:00,71.33,71.38,71.2,71.37,110298.39197037714,41.3929,41.422,41.3175,41.4162,110298.392
2008-09-03 11:15:00,71.36,71.46,71.14,71.34,113842.95277093748,41.4104,41.4684,41.2827,41.3987,113842.9528
2008-09-03 11:20:00,71.34,71.37,70.98,70.99,100394.4720864586,41.3987,41.4162,41.1898,41.1956,100394.4721
2008-09-03 11:25:00,70.98,71.34,70.89,71.32,109568.62945261472,41.1898,41.3987,41.1376,41.3871,109568.6295
2008-09-03 11:30:00,71.3,71.32,70.7,70.74,114781.21886520344,41.3755,41.3871,41.0274,41.0506,114781.2189
2008-09-03 11:35:00,70.72,70.83,70.59,70.75,127604.18882017166,41.039,41.1028,40.9635,41.0564,127604.1888
2008-09-03 11:40:00,70.74,70.93,70.7,70.93,95181.88267386988,41.0506,41.1608,41.0274,41.1608,95181.8827
2008-09-03 11:45:00,70.93,71.18,70.84,71.16,126144.66378464682,41.1608,41.3059,41.1086,41.2943,126144.6638
2008-09-03 11:50:00,71.18,71.19,70.99,71.03,78397.34476533423,41.3059,41.3117,41.1956,41.2189,78397.3448
2008-09-03 11:55:00,71.05,71.51,71.02,71.5,137925.11585709732,41.2305,41.4974,41.213,41.4916,137925.1159
2008-09-03 12:00:00,71.5,71.99,71.49,71.73,139593.1444691257,41.4916,41.7759,41.4858,41.6251,139593.1445
2008-09-03 12:05:00,71.73,72.1,71.67,72.05,100290.2202982068,41.6251,41.8398,41.5902,41.8108,100290.2203
2008-09-03 12:10:00,72.04,72.16,71.7,71.79,82880.17166016051,41.805,41.8746,41.6077,41.6599,82880.1717
2008-09-03 12:15:00,71.81,72.11,71.68,71.79,71725.23031722067,41.6715,41.8456,41.596,41.6599,71725.2303
2008-09-03 12:20:00,71.8,71.8,71.15,71.15,105815.56507555084,41.6657,41.6657,41.2885,41.2885,105815.5651
2008-09-03 12:25:00,71.15,71.46,71.15,71.33,80795.13589512503,41.2885,41.4684,41.2885,41.3929,80795.1359
2008-09-03 12:30:00,71.33,71.59,71.24,71.3,65261.61944561068,41.3929,41.5438,41.3407,41.3755,65261.6194
2008-09-03 12:35:00,71.31,71.31,70.94,70.96,61091.5479155397,41.3813,41.3813,41.1666,41.1782,61091.5479
2008-09-03 12:40:00,70.97,71.16,70.95,71.03,69118.93561092632,41.184,41.2943,41.1724,41.2189,69118.9356
2008-09-03 12:45:00,71.03,71.13,71.01,71.11,44932.5207365147,41.2189,41.2769,41.2072,41.2653,44932.5207
2008-09-03 12:50:00,71.11,71.34,71.01,71.09,88301.26464925279,41.2653,41.3987,41.2072,41.2537,88301.2646
2008-09-03 12:55:00,71.09,71.19,70.99,71.1,60778.79255078438,41.2537,41.3117,41.1956,41.2595,60778.7926
2008-09-03 13:00:00,71.1,71.39,71.06,71.38,81107.89125988036,41.2595,41.4278,41.2363,41.422,81107.8913
2008-09-03 13:05:00,71.36,71.39,71.18,71.28,46809.05292504664,41.4104,41.4278,41.3059,41.3639,46809.0529
2008-09-03 13:10:00,71.28,71.43,71.19,71.2,61195.79970379148,41.3639,41.451,41.3117,41.3175,61195.7997
2008-09-03 13:15:00,71.2,71.26,71.0,71.02,92158.58081456844,41.3175,41.3523,41.2014,41.213,92158.5808
2008-09-03 13:20:00,71.0,71.4,71.0,71.39,82671.66808365697,41.2014,41.4336,41.2014,41.4278,82671.6681
2008-09-03 13:25:00,71.4,71.62,71.37,71.49,86528.98424897261,41.4336,41.5612,41.4162,41.4858,86528.9842
2008-09-03 13:30:00,71.52,71.64,71.37,71.4,87362.99855498681,41.5032,41.5728,41.4162,41.4336,87362.9986
2008-09-03 13:35:00,71.4,71.55,71.39,71.52,35237.104429099694,41.4336,41.5206,41.4278,41.5032,35237.1044
2008-09-03 13:40:00,71.52,71.86,71.46,71.64,146056.75534073572,41.5032,41.7005,41.4684,41.5728,146056.7553
2008-09-03 13:45:00,71.65,71.65,71.4,71.57,67555.1587871497,41.5786,41.5786,41.4336,41.5322,67555.1588
2008-09-03 13:50:00,71.52,71.69,71.48,71.54,79648.36622435552,41.5032,41.6019,41.48,41.5148,79648.3662
2008-09-03 13:55:00,71.57,71.76,71.55,71.75,82463.16450715343,41.5322,41.6425,41.5206,41.6367,82463.1645
2008-09-03 14:00:00,71.76,71.83,71.6,71.73,129167.96564394828,41.6425,41.6831,41.5496,41.6251,129167.9656
2008-09-03 14:05:00,71.73,72.02,71.71,71.92,129167.96564394828,41.6251,41.7934,41.6135,41.7353,129167.9656
2008-09-03 14:10:00,71.92,71.98,71.58,71.69,150226.8268708067,41.7353,41.7701,41.538,41.6019,150226.8269
2008-09-03 14:15:00,71.67,71.85,71.55,71.64,65157.3676573589,41.5902,41.6947,41.5206,41.5728,65157.3677
2008-09-03 14:20:00,71.64,71.67,71.24,71.61,82150.4091423981,41.5728,41.5902,41.3407,41.5554,82150.4091
2008-09-03 14:25:00,71.62,71.71,71.44,71.5,48998.34047833389,41.5612,41.6135,41.4568,41.4916,48998.3405
2008-09-03 14:30:00,71.48,71.54,71.39,71.39,39928.434900429536,41.48,41.5148,41.4278,41.4278,39928.4349
2008-09-03 14:35:00,71.39,71.59,71.36,71.59,59840.52645651841,41.4278,41.5438,41.4104,41.5438,59840.5265
2008-09-03 14:40:00,71.57,71.65,71.39,71.63,40553.94562994018,41.5322,41.5786,41.4278,41.567,40553.9456
2008-09-03 14:45:00,71.64,71.71,71.51,71.51,47226.06007805373,41.5728,41.6135,41.4974,41.4974,47226.0601
2008-09-03 14:50:00,71.52,71.54,71.43,71.43,79127.10728309664,41.5032,41.5148,41.451,41.451,79127.1073
2008-09-03 14:55:00,71.43,71.49,71.39,71.47,41909.21887721324,41.451,41.4858,41.4278,41.4742,41909.2189
2008-09-03 15:00:00,71.47,71.71,71.47,71.69,91637.32187330956,41.4742,41.6135,41.4742,41.6019,91637.3219
2008-09-03 15:05:00,71.69,71.69,71.43,71.49,61717.05864505035,41.6019,41.6019,41.451,41.4858,61717.0586
2008-09-03 15:10:00,71.48,71.57,71.38,71.57,50457.865513858735,41.48,41.5322,41.422,41.5322,50457.8655
2008-09-03 15:15:00,71.57,71.59,71.38,71.45,80795.13589512503,41.5322,41.5438,41.422,41.4626,80795.1359
2008-09-03 15:20:00,71.45,71.68,71.44,71.63,89239.53074351874,41.4626,41.596,41.4568,41.567,89239.5307
2008-09-03 15:25:00,71.61,71.77,71.55,71.64,86320.48067246907,41.5554,41.6483,41.5206,41.5728,86320.4807
2008-09-03 15:30:00,71.64,71.8,71.59,71.76,127604.18882017166,41.5728,41.6657,41.5438,41.6425,127604.1888
2008-09-03 15:35:00,71.76,71.89,71.73,71.85,122600.10298408652,41.6425,41.7179,41.6251,41.6947,122600.103
2008-09-03 15:40:00,71.85,72.06,71.85,71.95,156064.92701290603,41.6947,41.8166,41.6947,41.7527,156064.927
2008-09-03 15:45:00,71.93,72.22,71.89,72.19,195472.1029720767,41.7411,41.9094,41.7179,41.892,195472.103
2008-09-03 15:50:00,72.19,72.49,72.17,72.49,229249.6823656516,41.892,42.0661,41.8804,42.0661,229249.6824
2008-09-03 15:55:00,72.49,72.6,72.37,72.41,206418.540738513,42.0661,42.1299,41.9965,42.0197,206418.5407
2008-09-04 09:30:00,72.41,72.77,72.15,72.65,154501.15018912943,42.0197,42.2286,41.8688,42.1589,154501.1502
2008-09-04 09:35:00,72.64,72.94,72.64,72.79,116032.24032422472,42.1531,42.3272,42.1531,42.2402,116032.2403
2008-09-04 09:40:00,72.82,73.18,72.69,72.73,127708.44060842344,42.2576,42.4665,42.1822,42.2054,127708.4406
2008-09-04 09:45:00,72.68,73.06,72.66,72.91,92784.09154407908,42.1764,42.3969,42.1647,42.3098,92784.0915
2008-09-04 09:50:00,72.88,72.88,72.17,72.74,191197.779653754,42.2924,42.2924,41.8804,42.2112,191197.7797
2008-09-04 09:55:00,72.71,73.03,72.55,72.92,117596.01714800134,42.1938,42.3795,42.1009,42.3156,117596.0171
2008-09-04 10:00:00,72.94,73.13,72.65,72.69,133963.5479035299,42.3272,42.4375,42.1589,42.1822,133963.5479
2008-09-04 10:05:00,72.71,72.82,72.42,72.54,90490.55220254004,42.1938,42.2576,42.0255,42.0951,90490.5522
2008-09-04 10:10:00,72.51,72.54,72.34,72.43,125206.39769038088,42.0777,42.0951,41.979,42.0313,125206.3977
2008-09-04 10:15:00,72.43,72.62,72.41,72.43,85069.45921344777,42.0313,42.1415,42.0197,42.0313,85069.4592
2008-09-04 10:20:00,72.42,72.42,72.04,72.21,131148.74962073198,42.0255,42.0255,41.805,41.9036,131148.7496
2008-09-04 10:25:00,72.2,72.23,71.93,72.1,97058.4148624018,41.8978,41.9152,41.7411,41.8398,97058.4149
2008-09-04 10:30:00,72.1,72.32,71.89,72.04,116344.99568898004,41.8398,41.9674,41.7179,41.805,116344.9957
2008-09-04 10:35:00,72.04,72.1,71.4,71.46,101228.48639247278,41.805,41.8398,41.4336,41.4684,101228.4864
2008-09-04 10:40:00,71.47,71.8,71.47,71.59,113217.44204142682,41.4742,41.6657,41.4742,41.5438,113217.442
2008-09-04 10:45:00,71.58,71.64,70.91,71.01,68701.92845791922,41.538,41.5728,41.1492,41.2072,68701.9285
2008-09-04 10:50:00,71.01,71.06,70.81,70.91,101958.2489102352,41.2072,41.2363,41.0912,41.1492,101958.2489
2008-09-04 10:55:00,70.92,71.2,70.69,70.81,147412.02858800878,41.155,41.3175,41.0215,41.0912,147412.0286
2008-09-04 11:00:00,70.81,71.94,70.8,71.42,273139.6852196485,41.0912,41.7469,41.0854,41.4452,273139.6852
2008-09-04 11:05:00,71.42,71.74,71.03,71.13,118638.53503051908,41.4452,41.6309,41.2189,41.2769,118638.535
2008-09-04 11:10:00,71.13,71.42,70.71,70.71,126353.16736115038,41.2769,41.4452,41.0332,41.0332,126353.1674
2008-09-04 11:15:00,70.72,70.87,70.33,70.33,184212.90984088508,41.039,41.126,40.8126,40.8126,184212.9098
2008-09-04 11:20:00,70.36,70.36,69.97,69.98,211422.62657459817,40.8301,40.8301,40.6037,40.6095,211422.6266
2008-09-04 11:25:00,70.01,70.21,69.75,69.97,160026.49496647346,40.6269,40.743,40.4761,40.6037,160026.495
2008-09-04 11:30:00,69.96,70.31,69.88,70.12,82046.15735414633,40.5979,40.801,40.5515,40.6908,82046.1574
2008-09-04 11:35:00,70.13,70.6,70.13,70.37,106128.32044030615,40.6966,40.9693,40.6966,40.8359,106128.3204
2008-09-04 11:40:00,70.37,70.68,70.36,70.51,91741.57366156131,40.8359,41.0157,40.8301,40.9171,91741.5737
2008-09-04 11:45:00,70.51,70.62,70.44,70.5,71308.22316421357,40.9171,40.9809,40.8765,40.9113,71308.2232
2008-09-04 11:50:00,70.5,70.59,70.35,70.45,57338.48353847583,40.9113,40.9635,40.8242,40.8823,57338.4835
2008-09-04 11:55:00,70.45,70.61,70.41,70.6,75686.7982707881,40.8823,40.9751,40.8591,40.9693,75686.7983
2008-09-04 12:00:00,70.63,70.89,70.63,70.77,214550.1802221514,40.9867,41.1376,40.9867,41.068,214550.1802
2008-09-04 12:05:00,70.78,71.0,70.69,70.94,109255.8740878594,41.0738,41.2014,41.0215,41.1666,109255.8741
2008-09-04 12:10:00,70.96,71.03,70.82,70.85,76729.31615330584,41.1782,41.2189,41.097,41.1144,76729.3162
2008-09-04 12:15:00,70.81,70.9,70.5,70.54,61717.05864505035,41.0912,41.1434,40.9113,40.9345,61717.0586
2008-09-04 12:20:00,70.56,70.63,70.38,70.44,64844.612292603575,40.9461,40.9867,40.8417,40.8765,64844.6123
2008-09-04 12:25:00,70.44,70.8,70.4,70.4,86424.73246072084,40.8765,41.0854,40.8533,40.8533,86424.7325
2008-09-04 12:30:00,70.39,70.6,70.26,70.27,74331.52502351503,40.8475,40.9693,40.772,40.7778,74331.525
2008-09-04 12:35:00,70.26,70.33,70.21,70.27,43681.49927749341,40.772,40.8126,40.743,40.7778,43681.4993
2008-09-04 12:40:00,70.27,70.33,70.2,70.21,47434.56365455728,40.7778,40.8126,40.7372,40.743,47434.5637
2008-09-04 12:45:00,70.2,70.21,70.04,70.13,37947.65092364582,40.7372,40.743,40.6444,40.6966,37947.6509
2008-09-04 12:50:00,70.12,70.38,70.1,70.26,51187.62803162115,40.6908,40.8417,40.6792,40.772,51187.628
2008-09-04 12:55:00,70.26,70.33,70.07,70.11,59632.02288001486,40.772,40.8126,40.6618,40.685,59632.0229
2008-09-04 13:00:00,70.08,70.13,69.97,69.97,53272.66379665664,40.6676,40.6966,40.6037,40.6037,53272.6638
2008-09-04 13:05:00,69.97,70.08,69.97,69.97,47017.55650155018,40.6037,40.6676,40.6037,40.6037,47017.5565
2008-09-04 13:10:00,69.97,70.11,69.96,70.0,65470.12302211423,40.6037,40.685,40.5979,40.6211,65470.123
2008-09-04 13:15:00,69.99,70.05,69.96,69.98,59423.51930351132,40.6153,40.6502,40.5979,40.6095,59423.5193
2008-09-04 13:20:00,69.98,70.07,69.8,70.06,86528.98424897261,40.6095,40.6618,40.5051,40.656,86528.9842
2008-09-04 13:25:00,70.05,70.08,69.86,69.92,76312.30900029874,40.6502,40.6676,40.5399,40.5747,76312.309
2008-09-04 13:30:00,69.92,70.41,69.92,70.37,108213.35620534164,40.5747,40.8591,40.5747,40.8359,108213.3562
2008-09-04 13:35:00,70.37,70.41,70.2,70.25,77459.07867106826,40.8359,40.8591,40.7372,40.7662,77459.0787
2008-09-04 13:40:00,70.25,70.41,70.19,70.36,45662.28325427712,40.7662,40.8591,40.7314,40.8301,45662.2833
2008-09-04 13:45:00,70.37,70.46,70.3,70.36,101228.48639247278,40.8359,40.8881,40.7952,40.8301,101228.4864
2008-09-04 13:50:00,70.36,70.45,70.26,70.44,86737.48782547617,40.8301,40.8823,40.772,40.8765,86737.4878
2008-09-04 13:55:00,70.42,70.44,70.26,70.26,116240.74390072828,40.8649,40.8765,40.772,40.772,116240.7439
2008-09-04 14:00:00,70.26,70.33,70.07,70.17,52647.15306714599,40.772,40.8126,40.6618,40.7198,52647.1531
2008-09-04 14:05:00,70.18,70.19,69.87,69.91,102792.2632162494,40.7256,40.7314,40.5457,40.5689,102792.2632
2008-09-04 14:10:00,69.9,69.91,69.51,69.57,142407.9427519236,40.5631,40.5689,40.3368,40.3716,142407.9428
2008-09-04 14:15:00,69.57,69.75,69.56,69.62,96432.90413289116,40.3716,40.4761,40.3658,40.4006,96432.9041
2008-09-04 14:20:00,69.64,69.74,69.54,69.67,90177.79683778471,40.4122,40.4703,40.3542,40.4296,90177.7968
2008-09-04 14:25:00,69.67,70.25,69.66,70.25,177540.7953927715,40.4296,40.7662,40.4238,40.7662,177540.7954
2008-09-04 14:30:00,70.25,70.38,70.07,70.38,127082.9298789128,40.7662,40.8417,40.6618,40.8417,127082.9299
2008-09-04 14:35:00,70.38,70.49,70.15,70.36,118847.03860702264,40.8417,40.9055,40.7082,40.8301,118847.0386
2008-09-04 14:40:00,70.39,70.42,70.22,70.42,74748.53217652213,40.8475,40.8649,40.7488,40.8649,74748.5322
2008-09-04 14:45:00,70.43,70.49,70.36,70.36,73914.51787050793,40.8707,40.9055,40.8301,40.8301,73914.5179
2008-09-04 14:50:00,70.36,70.44,70.27,70.32,51604.63518462825,40.8301,40.8765,40.7778,40.8068,51604.6352
2008-09-04 14:55:00,70.33,70.91,70.33,70.86,76416.56078855052,40.8126,41.1492,40.8126,41.1202,76416.5608
2008-09-04 15:00:00,70.84,70.86,70.57,70.68,81629.15020113923,41.1086,41.1202,40.9519,41.0157,81629.1502
2008-09-04 15:05:00,70.69,71.13,70.59,70.99,116032.24032422472,41.0215,41.2769,40.9635,41.1956,116032.2403
2008-09-04 15:10:00,71.0,71.11,70.84,70.96,138759.13016311152,41.2014,41.2653,41.1086,41.1782,138759.1302
2008-09-04 15:15:00,70.96,71.38,70.93,71.26,123017.1101370936,41.1782,41.422,41.1608,41.3523,123017.1101
2008-09-04 15:20:00,71.25,71.31,70.92,71.19,108213.35620534164,41.3465,41.3813,41.155,41.3117,108213.3562
2008-09-04 15:25:00,71.18,71.47,71.0,71.4,156481.93416591315,41.3059,41.4742,41.2014,41.4336,156481.9342
2008-09-04 15:30:00,71.39,71.45,71.11,71.28,118117.2760892602,41.4278,41.4626,41.2653,41.3639,118117.2761
2008-09-04 15:35:00,71.29,71.45,70.99,71.01,113738.7009826857,41.3697,41.4626,41.1956,41.2072,113738.701
2008-09-04 15:40:00,71.01,71.08,70.73,71.03,218615.99996397056,41.2072,41.2479,41.0448,41.2189,218616.0
2008-09-04 15:45:00,71.03,71.06,70.71,70.72,225392.3662003359,41.2189,41.2363,41.0332,41.039,225392.3662
2008-09-04 15:50:00,70.77,70.95,70.75,70.88,197348.63516060865,41.068,41.1724,41.0564,41.1318,197348.6352
2008-09-04 15:55:00,70.89,70.91,70.46,70.56,335169.4992294542,41.1376,41.1492,40.8881,40.9461,335169.4992
2008-09-05 09:30:00,70.7,71.01,70.31,70.33,164300.8182847962,41.0274,41.2072,40.801,40.8126,164300.8183
2008-09-05 09:35:00,70.33,70.82,70.26,70.75,85173.71100169956,40.8126,41.097,40.772,41.0564,85173.711
2008-09-05 09:40:00,70.74,70.97,70.53,70.6,115302.47780646232,41.0506,41.184,40.9287,40.9693,115302.4778
2008-09-05 09:45:00,70.57,70.57,70.07,70.39,89135.27895526697,40.9519,40.9519,40.6618,40.8475,89135.279
2008-09-05 09:50:00,70.39,70.76,70.38,70.76,107066.58653457214,40.8475,41.0622,40.8417,41.0622,107066.5865
2008-09-05 09:55:00,70.74,70.85,70.55,70.76,94973.37909736633,41.0506,41.1144,40.9403,41.0622,94973.3791
2008-09-05 10:00:00,70.76,70.76,70.03,70.03,117596.01714800134,41.0622,41.0622,40.6386,40.6386,117596.0171
2008-09-05 10:05:00,70.04,70.18,69.8,69.83,96224.40055638764,40.6444,40.7256,40.5051,40.5225,96224.4006
2008-09-05 10:10:00,69.81,69.83,69.54,69.56,92367.08439107196,40.5109,40.5225,40.3542,40.3658,92367.0844
2008-09-05 10:15:00,69.54,69.55,69.27,69.29,124372.38338436668,40.3542,40.36,40.1975,40.2091,124372.3834
2008-09-05 10:20:00,69.3,69.3,68.87,68.92,137716.61228059378,40.2149,40.2149,39.9654,39.9944,137716.6123
2008-09-05 10:25:00,68.88,68.96,68.59,68.89,185151.17593515103,39.9712,40.0176,39.8029,39.977,185151.1759
2008-09-05 10:30:00,68.87,68.92,68.42,68.47,134901.81399779586,39.9654,39.9944,39.7043,39.7333,134901.814
2008-09-05 10:35:00,68.43,68.77,68.41,68.63,115823.73674772118,39.7101,39.9074,39.6985,39.8261,115823.7367
2008-09-05 10:40:00,68.66,68.72,68.56,68.56,80065.37337736262,39.8435,39.8784,39.7855,39.7855,80065.3734
2008-09-05 10:45:00,68.56,68.57,68.21,68.37,170034.66663864377,39.7855,39.7913,39.5824,39.6752,170034.6666
2008-09-05 10:50:00,68.38,68.4,68.13,68.35,138550.62658660795,39.6811,39.6927,39.536,39.6636,138550.6266
2008-09-05 10:55:00,68.36,68.59,68.32,68.43,106753.83116981684,39.6694,39.8029,39.6462,39.7101,106753.8312
2008-09-05 11:00:00,68.45,68.92,68.39,68.92,115093.97422995877,39.7217,39.9944,39.6869,39.9944,115093.9742
2008-09-05 11:05:00,68.88,68.99,68.72,68.8,124789.39053737377,39.9712,40.035,39.8784,39.9248,124789.3905
2008-09-05 11:10:00,68.8,69.05,68.76,68.93,107483.59368757924,39.9248,40.0699,39.9016,40.0002,107483.5937
2008-09-05 11:15:00,68.93,68.93,68.61,68.77,78918.6037065931,40.0002,40.0002,39.8145,39.9074,78918.6037
2008-09-05 11:20:00,68.78,69.33,68.73,69.19,129793.47637345892,39.9132,40.2323,39.8842,40.1511,129793.4764
2008-09-05 11:25:00,69.2,69.25,68.85,68.87,142512.19454017538,40.1569,40.1859,39.9538,39.9654,142512.1945
2008-09-05 11:30:00,68.88,68.97,68.73,68.73,61404.30328029503,39.9712,40.0234,39.8842,39.8842,61404.3033
2008-09-05 11:35:00,68.76,69.06,68.75,68.81,100185.96850995504,39.9016,40.0757,39.8958,39.9306,100185.9685
2008-09-05 11:40:00,68.84,68.94,68.43,68.52,87467.25034323859,39.948,40.006,39.7101,39.7623,87467.2503
2008-09-05 11:45:00,68.52,68.85,68.49,68.82,55983.21029120277,39.7623,39.9538,39.7449,39.9364,55983.2103
2008-09-05 11:50:00,68.85,69.28,68.79,69.2,85173.71100169956,39.9538,40.2033,39.919,40.1569,85173.711
2008-09-05 11:55:00,69.19,69.21,68.82,68.9,103313.52215750828,40.1511,40.1627,39.9364,39.9828,103313.5222
2008-09-05 12:00:00,68.9,69.2,68.79,69.06,114259.95992394457,39.9828,40.1569,39.919,40.0757,114259.9599
2008-09-05 12:05:00,69.06,69.25,69.02,69.24,59319.26751525954,40.0757,40.1859,40.0524,40.1801,59319.2675
2008-09-05 12:10:00,69.25,69.38,69.06,69.06,77354.82688281649,40.1859,40.2614,40.0757,40.0757,77354.8269
2008-09-05 12:15:00,69.09,69.14,68.79,68.9,45349.52788952179,40.0931,40.1221,39.919,39.9828,45349.5279
2008-09-05 12:20:00,68.92,68.94,68.7,68.88,42221.97424196856,39.9944,40.006,39.8667,39.9712,42221.9742
2008-09-05 12:25:00,68.89,68.95,68.74,68.94,69118.93561092632,39.977,40.0118,39.89,40.006,69118.9356
2008-09-05 12:30:00,68.91,69.03,68.79,68.95,49623.851207844535,39.9886,40.0582,39.919,40.0118,49623.8512
2008-09-05 12:35:00,68.96,69.09,68.86,68.99,67242.40342239439,40.0176,40.0931,39.9596,40.035,67242.4034
2008-09-05 12:40:00,69.0,69.25,68.97,69.13,37322.14019413518,40.0408,40.1859,40.0234,40.1163,37322.1402
2008-09-05 12:45:00,69.14,69.24,69.06,69.06,39824.18311217776,40.1221,40.1801,40.0757,40.0757,39824.1831
2008-09-05 12:50:00,69.06,69.08,68.75,68.8,64219.10156309293,40.0757,40.0873,39.8958,39.9248,64219.1016
2008-09-05 12:55:00,68.79,69.25,68.78,69.21,71516.72674071713,39.919,40.1859,39.9132,40.1627,71516.7267
2008-09-05 13:00:00,69.21,69.26,69.06,69.26,60466.03718602906,40.1627,40.1917,40.0757,40.1917,60466.0372
2008-09-05 13:05:00,69.26,69.47,69.15,69.22,70161.45349344406,40.1917,40.3136,40.1279,40.1685,70161.4535
2008-09-05 13:10:00,69.23,69.46,69.2,69.45,55670.45492644744,40.1743,40.3078,40.1569,40.302,55670.4549
2008-09-05 13:15:00,69.43,69.52,69.31,69.35,68597.67666966745,40.2904,40.3426,40.2207,40.2439,68597.6767
2008-09-05 13:20:00,69.34,69.46,69.27,69.29,74435.7768117668,40.2381,40.3078,40.1975,40.2091,74435.7768
2008-09-05 13:25:00,69.3,69.3,68.99,69.16,51291.87981987293,40.2149,40.2149,40.035,40.1337,51291.8798
2008-09-05 13:30:00,69.17,69.24,68.95,69.17,45453.77967777357,40.1395,40.1801,40.0118,40.1395,45453.7797
2008-09-05 13:35:00,69.16,69.19,68.99,69.05,60257.53360952551,40.1337,40.1511,40.035,40.0699,60257.5336
2008-09-05 13:40:00,69.05,69.32,69.04,69.2,60883.04433903616,40.0699,40.2265,40.0641,40.1569,60883.0443
2008-09-05 13:45:00,69.21,69.26,69.05,69.13,46809.05292504664,40.1627,40.1917,40.0699,40.1163,46809.0529
2008-09-05 13:50:00,69.11,69.33,69.07,69.26,42117.72245371679,40.1047,40.2323,40.0815,40.1917,42117.7225
2008-09-05 13:55:00,69.27,69.35,69.07,69.27,40658.19741819195,40.1975,40.2439,40.0815,40.1975,40658.1974
2008-09-05 14:00:00,69.29,69.48,69.26,69.45,49936.60657259986,40.2091,40.3194,40.1917,40.302,49936.6066
2008-09-05 14:05:00,69.45,69.73,69.42,69.73,51708.88697288002,40.302,40.4645,40.2846,40.4645,51708.887
2008-09-05 14:10:00,69.7,69.87,69.7,69.82,96120.14876813584,40.4471,40.5457,40.4471,40.5167,96120.1488
2008-09-05 14:15:00,69.8,69.97,69.8,69.95,155230.91270689183,40.5051,40.6037,40.5051,40.5921,155230.9127
2008-09-05 14:20:00,69.95,70.21,69.8,70.03,129480.7210087036,40.5921,40.743,40.5051,40.6386,129480.721
2008-09-05 14:25:00,70.05,70.36,69.9,70.36,104564.54361652955,40.6502,40.8301,40.5631,40.8301,104564.5436
2008-09-05 14:30:00,70.36,70.43,69.98,70.12,105085.80255778844,40.8301,40.8707,40.6095,40.6908,105085.8026
2008-09-05 14:35:00,70.14,70.17,69.92,70.0,55878.95850295099,40.7024,40.7198,40.5747,40.6211,55878.9585
2008-09-05 14:40:00,70.01,70.49,69.98,70.46,63906.34619833761,40.6269,40.9055,40.6095,40.8881,63906.3462
2008-09-05 14:45:00,70.46,70.49,70.2,70.33,42951.736759730986,40.8881,40.9055,40.7372,40.8126,42951.7368
2008-09-05 14:50:00,70.32,70.39,70.2,70.34,74644.28038827036,40.8068,40.8475,40.7372,40.8184,74644.2804
2008-09-05 14:55:00,70.33,70.7,70.31,70.56,54836.44062043325,40.8126,41.0274,40.801,40.9461,54836.4406
2008-09-05 15:00:00,70.54,70.56,70.26,70.26,70474.20885819939,40.9345,40.9461,40.772,40.772,70474.2089
2008-09-05 15:05:00,70.28,70.41,70.26,70.26,52751.40485539776,40.7836,40.8591,40.772,40.772,52751.4049
2008-09-05 15:10:00,70.25,70.39,70.05,70.33,67346.65521064616,40.7662,40.8475,40.6502,40.8126,67346.6552
2008-09-05 15:15:00,70.33,70.38,70.17,70.3,49623.851207844535,40.8126,40.8417,40.7198,40.7952,49623.8512
2008-09-05 15:20:00,70.3,70.32,70.15,70.19,54940.69240868503,40.7952,40.8068,40.7082,40.7314,54940.6924
2008-09-05 15:25:00,70.19,70.34,70.15,70.24,51604.63518462825,40.7314,40.8184,40.7082,40.7604,51604.6352
2008-09-05 15:30:00,70.24,70.38,70.19,70.23,82358.91271890164,40.7604,40.8417,40.7314,40.7546,82358.9127
2008-09-05 15:35:00,70.22,70.39,70.11,70.34,74644.28038827036,40.7488,40.8475,40.685,40.8184,74644.2804
2008-09-05 15:40:00,70.33,70.42,70.19,70.41,119576.80112478504,40.8126,40.8649,40.7314,40.8591,119576.8011
2008-09-05 15:45:00,70.41,70.54,70.37,70.41,168783.6451796225,40.8591,40.9345,40.8359,40.8591,168783.6452
2008-09-05 15:50:00,70.41,70.76,70.39,70.63,150539.582235562,40.8591,41.0622,40.8475,40.9867,150539.5822
2008-09-05 15:55:00,70.63,70.68,70.32,70.32,204750.5121264846,40.9867,41.0157,40.8068,40.8068,204750.5121
2008-09-08 09:30:00,71.78,71.83,71.31,71.59,148246.04289402298,41.8394,41.8685,41.5654,41.7286,148246.0429
2008-09-08 09:35:00,71.62,71.72,71.2,71.41,120410.81543079924,41.7461,41.8044,41.5013,41.6237,120410.8154
2008-09-08 09:40:00,71.38,71.39,70.59,70.68,141573.9284459094,41.6062,41.6121,41.1458,41.1982,141573.9284
2008-09-08 09:45:00,70.68,70.75,70.24,70.52,114572.71528869988,41.1982,41.239,40.9417,41.105,114572.7153
2008-09-08 09:50:00,70.54,70.64,69.97,70.44,116762.00284198717,41.1166,41.1749,40.7844,41.0583,116762.0028
2008-09-08 09:55:00,70.46,70.6,69.8,69.92,146265.25891723926,41.07,41.1516,40.6853,40.7552,146265.2589
2008-09-08 10:00:00,69.89,70.14,69.49,69.5,216218.20883417976,40.7377,40.8835,40.5046,40.5104,216218.2088
2008-09-08 10:05:00,69.51,69.75,69.42,69.53,206314.2889502612,40.5162,40.6561,40.4638,40.5279,206314.289
2008-09-08 10:10:00,69.5,69.6,69.18,69.31,158671.2217192004,40.5104,40.5687,40.3239,40.3997,158671.2217
2008-09-08 10:15:00,69.26,69.35,68.97,69.0,136778.3461863278,40.3705,40.423,40.2015,40.219,136778.3462
2008-09-08 10:20:00,68.97,69.12,68.49,68.82,259169.9455939108,40.2015,40.2889,39.9217,40.1141,259169.9456
2008-09-08 10:25:00,68.86,69.06,68.79,69.06,90282.04862603649,40.1374,40.2539,40.0966,40.2539,90282.0486
2008-09-08 10:30:00,69.06,69.28,69.03,69.2,176289.77393375023,40.2539,40.3822,40.2365,40.3355,176289.7739
2008-09-08 10:35:00,69.17,69.5,69.07,69.44,126457.41914940217,40.3181,40.5104,40.2598,40.4754,126457.4191
2008-09-08 10:40:00,69.46,69.6,69.29,69.59,117283.26178324602,40.4871,40.5687,40.388,40.5629,117283.2618
2008-09-08 10:45:00,69.56,69.72,69.55,69.64,106128.32044030615,40.5454,40.6386,40.5396,40.592,106128.3204
2008-09-08 10:50:00,69.67,69.75,69.46,69.7,123851.1244431078,40.6095,40.6561,40.4871,40.627,123851.1244
2008-09-08 10:55:00,69.73,69.96,69.73,69.92,87571.50213149036,40.6445,40.7785,40.6445,40.7552,87571.5021
2008-09-08 11:00:00,69.89,69.91,69.36,69.56,118013.02430100844,40.7377,40.7494,40.4288,40.5454,118013.0243
2008-09-08 11:05:00,69.69,69.81,69.39,69.7,122808.60656059004,40.6212,40.6911,40.4463,40.627,122808.6066
2008-09-08 11:10:00,69.7,69.91,69.57,69.91,136152.83545681715,40.627,40.7494,40.5512,40.7494,136152.8355
2008-09-08 11:15:00,69.93,69.99,69.68,69.68,70161.45349344406,40.7611,40.796,40.6153,40.6153,70161.4535
2008-09-08 11:20:00,69.67,69.7,69.39,69.41,78501.596553586,40.6095,40.627,40.4463,40.458,78501.5966
2008-09-08 11:25:00,69.41,69.5,69.06,69.13,137195.3533393349,40.458,40.5104,40.2539,40.2947,137195.3533
2008-09-08 11:30:00,69.15,69.36,69.05,69.29,123642.62086660424,40.3064,40.4288,40.2481,40.388,123642.6209
2008-09-08 11:35:00,69.3,69.47,69.19,69.19,106024.0686520544,40.3938,40.4929,40.3297,40.3297,106024.0687
2008-09-08 11:40:00,69.17,69.29,68.97,69.08,91220.31472030246,40.3181,40.388,40.2015,40.2656,91220.3147
2008-09-08 11:45:00,69.1,69.17,68.7,68.71,141782.43202241298,40.2773,40.3181,40.0441,40.0499,141782.432
2008-09-08 11:50:00,68.7,68.88,68.61,68.81,96015.89697988408,40.0441,40.149,39.9916,40.1082,96015.897
2008-09-08 11:55:00,68.8,68.85,68.4,68.65,99351.95420394086,40.1024,40.1315,39.8692,40.015,99351.9542
2008-09-08 12:00:00,68.64,68.79,68.39,68.46,82254.66093064987,40.0091,40.0966,39.8634,39.9042,82254.6609
2008-09-08 12:05:00,68.47,68.67,68.39,68.5,66408.38911638019,39.91,40.0266,39.8634,39.9275,66408.3891
2008-09-08 12:10:00,68.54,68.54,67.94,68.14,186297.94560592057,39.9508,39.9508,39.6011,39.7177,186297.9456
2008-09-08 12:15:00,68.16,68.24,67.91,68.12,183483.14732312263,39.7293,39.776,39.5836,39.706,183483.1473
2008-09-08 12:20:00,68.12,68.53,68.1,68.43,71203.9713759618,39.706,39.945,39.6944,39.8867,71203.9714
2008-09-08 12:25:00,68.43,68.92,68.4,68.75,97892.429168416,39.8867,40.1723,39.8692,40.0733,97892.4292
2008-09-08 12:30:00,68.77,68.84,68.58,68.73,74018.7696587597,40.0849,40.1257,39.9742,40.0616,74018.7697
2008-09-08 12:35:00,68.74,68.97,68.74,68.84,98517.93989792666,40.0674,40.2015,40.0674,40.1257,98517.9399
2008-09-08 12:40:00,68.83,69.0,68.74,68.83,89656.53789652584,40.1199,40.219,40.0674,40.1199,89656.5379
2008-09-08 12:45:00,68.86,68.95,68.79,68.84,120410.81543079924,40.1374,40.1898,40.0966,40.1257,120410.8154
2008-09-08 12:50:00,68.84,68.89,68.73,68.81,119993.80827779217,40.1257,40.1549,40.0616,40.1082,119993.8083
2008-09-08 12:55:00,68.82,68.94,68.73,68.9,61091.5479155397,40.1141,40.184,40.0616,40.1607,61091.5479
2008-09-08 13:00:00,68.92,69.13,68.82,69.09,72767.74819973842,40.1723,40.2947,40.1141,40.2714,72767.7482
2008-09-08 13:05:00,69.1,69.1,68.78,68.78,57859.74247973471,40.2773,40.2773,40.0907,40.0907,57859.7425
2008-09-08 13:10:00,68.78,69.17,68.78,68.98,67450.90699889793,40.0907,40.3181,40.0907,40.2073,67450.907
2008-09-08 13:15:00,69.0,69.05,68.82,69.0,40136.93847693308,40.219,40.2481,40.1141,40.219,40136.9385
2008-09-08 13:20:00,68.98,68.98,68.79,68.8,43994.25464224873,40.2073,40.2073,40.0966,40.1024,43994.2546
2008-09-08 13:25:00,68.8,68.93,68.74,68.93,40658.19741819195,40.1024,40.1782,40.0674,40.1782,40658.1974
2008-09-08 13:30:00,68.9,68.95,68.78,68.78,72663.49641148665,40.1607,40.1898,40.0907,40.0907,72663.4964
2008-09-08 13:35:00,68.78,68.9,68.73,68.73,67346.65521064616,40.0907,40.1607,40.0616,40.0616,67346.6552
2008-09-08 13:40:00,68.74,68.76,68.63,68.64,50666.36909036228,40.0674,40.0791,40.0033,40.0091,50666.3691
2008-09-08 13:45:00,68.63,68.69,68.56,68.58,52021.64233763534,40.0033,40.0383,39.9625,39.9742,52021.6423
2008-09-08 13:50:00,68.57,68.58,68.4,68.53,74123.02144701149,39.9683,39.9742,39.8692,39.945,74123.0214
2008-09-08 13:55:00,68.55,68.7,68.46,68.49,55670.45492644744,39.9567,40.0441,39.9042,39.9217,55670.4549
2008-09-08 14:00:00,68.49,68.8,68.44,68.58,92471.33617932376,39.9217,40.1024,39.8926,39.9742,92471.3362
2008-09-08 14:05:00,68.6,68.79,68.56,68.75,39615.67953567421,39.9858,40.0966,39.9625,40.0733,39615.6795
2008-09-08 14:10:00,68.76,69.18,68.73,69.09,101124.234604221,40.0791,40.3239,40.0616,40.2714,101124.2346
2008-09-08 14:15:00,69.05,69.11,68.58,68.59,51604.63518462825,40.2481,40.2831,39.9742,39.98,51604.6352
2008-09-08 14:20:00,68.58,69.03,68.58,69.03,56295.96565595809,39.9742,40.2365,39.9742,40.2365,56295.9657
2008-09-08 14:25:00,69.03,69.11,68.92,69.06,72350.74104673132,40.2365,40.2831,40.1723,40.2539,72350.741
2008-09-08 14:30:00,69.05,69.06,68.91,69.04,66616.89269288373,40.2481,40.2539,40.1665,40.2423,66616.8927
2008-09-08 14:35:00,69.05,69.27,69.03,69.27,45141.02431301824,40.2481,40.3764,40.2365,40.3764,45141.0243
2008-09-08 14:40:00,69.26,69.47,69.17,69.45,28981.99713399324,40.3705,40.4929,40.3181,40.4813,28981.9971
2008-09-08 14:45:00,69.46,69.46,68.83,68.86,43472.99570098986,40.4871,40.4871,40.1199,40.1374,43472.9957
2008-09-08 14:50:00,68.84,69.04,68.82,68.97,37634.8955588905,40.1257,40.2423,40.1141,40.2015,37634.8956
2008-09-08 14:55:00,68.99,69.02,68.8,68.96,48789.83690183034,40.2131,40.2306,40.1024,40.1957,48789.8369
2008-09-08 15:00:00,68.96,69.06,68.83,68.97,44619.76537175937,40.1957,40.2539,40.1199,40.2015,44619.7654
2008-09-08 15:05:00,68.97,68.98,68.63,68.64,119576.80112478504,40.2015,40.2073,40.0033,40.0091,119576.8011
2008-09-08 15:10:00,68.64,68.96,68.59,68.92,47330.31186630551,40.0091,40.1957,39.98,40.1723,47330.3119
2008-09-08 15:15:00,68.91,68.99,68.72,68.75,63072.33189232341,40.1665,40.2131,40.0558,40.0733,63072.3319
2008-09-08 15:20:00,68.76,68.94,68.69,68.89,57025.728173720505,40.0791,40.184,40.0383,40.1549,57025.7282
2008-09-08 15:25:00,68.9,68.96,68.78,68.87,103834.78109876714,40.1607,40.1957,40.0907,40.1432,103834.7811
2008-09-08 15:30:00,68.88,68.89,68.73,68.82,95911.6451916323,40.149,40.1549,40.0616,40.1141,95911.6452
2008-09-08 15:35:00,68.83,69.13,68.83,69.1,107900.60084058634,40.1199,40.2947,40.1199,40.2773,107900.6008
2008-09-08 15:40:00,69.1,69.21,68.95,69.05,125831.90841989152,40.2773,40.3414,40.1898,40.2481,125831.9084
2008-09-08 15:45:00,69.05,69.08,68.94,69.03,192657.3046892788,40.2481,40.2656,40.184,40.2365,192657.3047
2008-09-08 15:50:00,69.03,69.04,68.79,68.83,152311.86263584218,40.2365,40.2423,40.0966,40.1199,152311.8626
2008-09-08 15:55:00,68.82,69.11,68.8,69.11,221847.8053997756,40.1141,40.2831,40.1024,40.2831,221847.8054
2008-09-09 09:30:00,67.63,68.63,67.16,67.5,268969.6136895776,39.4204,40.0033,39.1465,39.3446,268969.6137
2008-09-09 09:35:00,67.49,67.53,66.41,66.41,306813.0128249716,39.3388,39.3621,38.7093,38.7093,306813.0128
2008-09-09 09:40:00,66.44,66.91,66.27,66.66,229353.93415390333,38.7268,39.0007,38.6277,38.855,229353.9342
2008-09-09 09:45:00,66.66,66.67,66.4,66.5,229666.68951865865,38.855,38.8609,38.7035,38.7618,229666.6895
2008-09-09 09:50:00,66.5,66.63,66.31,66.48,234045.2646252332,38.7618,38.8375,38.651,38.7501,234045.2646
2008-09-09 09:55:00,66.44,66.55,65.93,66.02,200580.4405964136,38.7268,38.7909,38.4295,38.482,200580.4406
2008-09-09 10:00:00,66.09,66.09,65.61,65.65,272618.42627838964,38.5228,38.5228,38.243,38.2663,272618.4263
2008-09-09 10:05:00,65.66,65.97,65.37,65.51,359772.9212568729,38.2721,38.4528,38.1031,38.1847,359772.9213
2008-09-09 10:10:00,65.52,65.58,64.87,64.96,298577.12155308144,38.1905,38.2255,37.8117,37.8641,298577.1216
2008-09-09 10:15:00,64.98,65.09,64.92,64.99,248953.27034523687,37.8758,37.9399,37.8408,37.8816,248953.2703
2008-09-09 10:20:00,65.0,65.0,64.33,64.76,335065.2474412024,37.8874,37.8874,37.4969,37.7475,335065.2474
2008-09-09 10:25:00,64.72,64.75,64.41,64.74,175560.01141598783,37.7242,37.7417,37.5435,37.7359,175560.0114
2008-09-09 10:30:00,64.72,64.74,64.5,64.53,151582.10011807975,37.7242,37.7359,37.596,37.6135,151582.1001
2008-09-09 10:35:00,64.49,64.88,64.34,64.8,176185.52214549846,37.5902,37.8175,37.5027,37.7709,176185.5221
2008-09-09 10:40:00,64.77,64.86,64.55,64.76,111445.16164114668,37.7534,37.8058,37.6251,37.7475,111445.1616
2008-09-09 10:45:00,64.74,64.86,64.49,64.79,171181.4363094133,37.7359,37.8058,37.5902,37.765,171181.4363
2008-09-09 10:50:00,64.77,65.11,64.75,64.82,211839.63372760525,37.7534,37.9516,37.7417,37.7825,211839.6337
2008-09-09 10:55:00,64.82,64.86,64.51,64.53,203395.2388792116,37.7825,37.8058,37.6018,37.6135,203395.2389
2008-09-09 11:00:00,64.65,64.86,64.38,64.79,214028.9212808925,37.6834,37.8058,37.526,37.765,214028.9213
2008-09-09 11:05:00,64.82,65.04,64.78,64.96,96432.90413289116,37.7825,37.9108,37.7592,37.8641,96432.9041
2008-09-09 11:10:00,64.97,65.02,64.77,64.83,89760.78968477761,37.87,37.8991,37.7534,37.7883,89760.7897
2008-09-09 11:15:00,64.83,65.45,64.8,65.44,145118.48924646975,37.7883,38.1497,37.7709,38.1439,145118.4892
2008-09-09 11:20:00,65.45,65.74,65.43,65.66,271575.90839587187,38.1497,38.3188,38.1381,38.2721,271575.9084
2008-09-09 11:25:00,65.66,65.69,65.41,65.44,129167.96564394828,38.2721,38.2896,38.1264,38.1439,129167.9656
2008-09-09 11:30:00,65.45,65.72,65.32,65.54,143867.46778744846,38.1497,38.3071,38.074,38.2022,143867.4678
2008-09-09 11:35:00,65.53,65.55,65.32,65.44,108943.11872310408,38.1964,38.208,38.074,38.1439,108943.1187
2008-09-09 11:40:00,65.46,65.53,65.28,65.49,50770.620878614056,38.1556,38.1964,38.0506,38.1731,50770.6209
2008-09-09 11:45:00,65.5,65.5,65.22,65.24,168053.88266186006,38.1789,38.1789,38.0157,38.0273,168053.8827
2008-09-09 11:50:00,65.26,65.29,65.07,65.22,138759.13016311152,38.039,38.0565,37.9282,38.0157,138759.1302
2008-09-09 11:55:00,65.22,65.46,65.22,65.4,115510.98138296584,38.0157,38.1556,38.0157,38.1206,115510.9814
2008-09-09 12:00:00,65.41,65.55,65.4,65.51,38051.9027118976,38.1264,38.208,38.1206,38.1847,38051.9027
2008-09-09 12:05:00,65.5,65.5,65.11,65.17,51917.39054938357,38.1789,38.1789,37.9516,37.9865,51917.3905
2008-09-09 12:10:00,65.16,65.38,65.16,65.32,94556.37194435924,37.9807,38.1089,37.9807,38.074,94556.3719
2008-09-09 12:15:00,65.31,65.4,65.21,65.26,63280.83546882696,38.0681,38.1206,38.0098,38.039,63280.8355
2008-09-09 12:20:00,65.27,65.3,65.13,65.15,103626.2775222636,38.0448,38.0623,37.9632,37.9749,103626.2775
2008-09-09 12:25:00,65.14,65.21,65.12,65.17,63385.08725707874,37.969,38.0098,37.9574,37.9865,63385.0873
2008-09-09 12:30:00,65.2,65.51,65.2,65.44,84026.94133093003,38.004,38.1847,38.004,38.1439,84026.9413
2008-09-09 12:35:00,65.46,65.75,65.3,65.74,100707.22745121393,38.1556,38.3246,38.0623,38.3188,100707.2275
2008-09-09 12:40:00,65.74,65.75,65.49,65.55,87258.74676673504,38.3188,38.3246,38.1731,38.208,87258.7468
2008-09-09 12:45:00,65.57,65.73,65.55,65.62,43577.24748924163,38.2197,38.3129,38.208,38.2488,43577.2475
2008-09-09 12:50:00,65.63,65.64,65.51,65.55,79022.85549484487,38.2547,38.2605,38.1847,38.208,79022.8555
2008-09-09 12:55:00,65.54,65.58,65.3,65.42,54419.43346742616,38.2022,38.2255,38.0623,38.1322,54419.4335
2008-09-09 13:00:00,65.43,65.69,65.36,65.69,60883.04433903616,38.1381,38.2896,38.0973,38.2896,60883.0443
2008-09-09 13:05:00,65.67,65.74,65.57,65.66,55878.95850295099,38.278,38.3188,38.2197,38.2721,55878.9585
2008-09-09 13:10:00,65.66,65.72,65.43,65.71,78188.84118883067,38.2721,38.3071,38.1381,38.3013,78188.8412
2008-09-09 13:15:00,65.73,66.01,65.64,65.94,93305.35048533794,38.3129,38.4761,38.2605,38.4353,93305.3505
2008-09-09 13:20:00,65.96,66.12,65.76,65.87,94347.86836785568,38.447,38.5403,38.3304,38.3945,94347.8684
2008-09-09 13:25:00,65.85,65.92,65.64,65.8,59944.77824477019,38.3829,38.4237,38.2605,38.3537,59944.7782
2008-09-09 13:30:00,65.81,65.84,65.53,65.68,129480.7210087036,38.3596,38.3771,38.1964,38.2838,129480.721
2008-09-09 13:35:00,65.65,65.65,65.42,65.58,92575.58796757551,38.2663,38.2663,38.1322,38.2255,92575.588
2008-09-09 13:40:00,65.58,65.59,65.43,65.55,79856.86980085907,38.2255,38.2313,38.1381,38.208,79856.8698
2008-09-09 13:45:00,65.53,65.68,65.23,65.23,120306.56364254748,38.1964,38.2838,38.0215,38.0215,120306.5636
2008-09-09 13:50:00,65.23,65.32,65.19,65.29,59110.76393875599,38.0215,38.074,37.9982,38.0565,59110.7639
2008-09-09 13:55:00,65.27,65.31,65.2,65.24,51291.87981987293,38.0448,38.0681,38.004,38.0273,51291.8798
2008-09-09 14:00:00,65.22,65.44,65.2,65.33,139488.89268087392,38.0157,38.1439,38.004,38.0798,139488.8927
2008-09-09 14:05:00,65.29,65.44,65.15,65.36,56400.21744420986,38.0565,38.1439,37.9749,38.0973,56400.2174
2008-09-09 14:10:00,65.34,65.59,65.2,65.47,81212.14304813213,38.0856,38.2313,38.004,38.1614,81212.143
2008-09-09 14:15:00,65.47,65.57,65.38,65.39,81003.63947162859,38.1614,38.2197,38.1089,38.1148,81003.6395
2008-09-09 14:20:00,65.39,65.51,65.26,65.41,110298.39197037714,38.1148,38.1847,38.039,38.1264,110298.392
2008-09-09 14:25:00,65.4,65.42,65.03,65.03,118325.77966576377,38.1206,38.1322,37.9049,37.9049,118325.7797
2008-09-09 14:30:00,65.03,65.04,64.89,64.94,136569.84260982426,37.9049,37.9108,37.8233,37.8525,136569.8426
2008-09-09 14:35:00,64.95,64.98,64.62,64.75,188487.23315920783,37.8583,37.8758,37.6659,37.7417,188487.2332
2008-09-09 14:40:00,64.75,64.81,64.58,64.68,185985.19024116528,37.7417,37.7767,37.6426,37.7009,185985.1902
2008-09-09 14:45:00,64.67,64.91,64.63,64.84,142407.9427519236,37.6951,37.835,37.6718,37.7942,142407.9428
2008-09-09 14:50:00,64.84,64.9,64.74,64.76,136882.59797457958,37.7942,37.8291,37.7359,37.7475,136882.598
2008-09-09 14:55:00,64.75,64.79,64.56,64.59,156273.43058940957,37.7417,37.765,37.631,37.6485,156273.4306
2008-09-09 15:00:00,64.59,64.75,64.53,64.56,272722.6780666414,37.6485,37.7417,37.6135,37.631,272722.6781
2008-09-09 15:05:00,64.56,64.57,64.46,64.51,227373.1501771196,37.631,37.6368,37.5727,37.6018,227373.1502
2008-09-09 15:10:00,64.51,64.56,64.35,64.36,207356.80683277897,37.6018,37.631,37.5086,37.5144,207356.8068
2008-09-09 15:15:00,64.36,64.58,64.33,64.49,204542.00854998105,37.5144,37.6426,37.4969,37.5902,204542.0085
2008-09-09 15:20:00,64.48,64.48,64.27,64.29,163466.803978782,37.5843,37.5843,37.4619,37.4736,163466.804
2008-09-09 15:25:00,64.28,64.45,64.24,64.31,229979.444883414,37.4678,37.5669,37.4444,37.4852,229979.4449
2008-09-09 15:30:00,64.32,64.64,64.31,64.58,139488.89268087392,37.4911,37.6776,37.4852,37.6426,139488.8927
2008-09-09 15:35:00,64.58,64.6,64.5,64.56,289611.4677634288,37.6426,37.6543,37.596,37.631,289611.4678
2008-09-09 15:40:00,64.58,64.58,64.35,64.36,432123.6623036042,37.6426,37.6426,37.5086,37.5144,432123.6623
2008-09-09 15:45:00,64.36,64.39,63.95,64.11,430768.3890563311,37.5144,37.5319,37.2754,37.3687,430768.3891
2008-09-09 15:50:00,64.11,64.16,63.6,63.69,470071.31322725007,37.3687,37.3978,37.0714,37.1239,470071.3132
2008-09-09 15:55:00,63.68,63.79,63.46,63.49,447448.675176615,37.118,37.1821,36.9898,37.0073,447448.6752
2008-09-10 09:30:00,63.93,65.53,63.8,65.21,302851.4448714041,37.2638,38.1964,37.188,38.0098,302851.4449
2008-09-10 09:35:00,65.2,65.37,64.77,65.28,185568.1830881581,38.004,38.1031,37.7534,38.0506,185568.1831
2008-09-10 09:40:00,65.32,65.74,65.26,65.64,170034.66663864377,38.074,38.3188,38.039,38.2605,170034.6666
2008-09-10 09:45:00,65.62,66.21,65.56,66.21,168262.38623836363,38.2488,38.5927,38.2139,38.5927,168262.3862
2008-09-10 09:50:00,66.21,66.67,66.06,66.09,211735.38193935348,38.5927,38.8609,38.5053,38.5228,211735.3819
2008-09-10 09:55:00,66.06,66.44,65.92,65.95,161381.76821374652,38.5053,38.7268,38.4237,38.4412,161381.7682
2008-09-10 10:00:00,65.92,66.26,65.66,65.74,137508.1087040902,38.4237,38.6219,38.2721,38.3188,137508.1087
2008-09-10 10:05:00,65.72,65.97,65.6,65.7,143137.70526968603,38.3071,38.4528,38.2372,38.2955,143137.7053
2008-09-10 10:10:00,65.7,66.16,65.7,65.91,195784.85833683205,38.2955,38.5636,38.2955,38.4179,195784.8583
2008-09-10 10:15:00,65.91,66.01,65.53,65.78,144805.7338817144,38.4179,38.4761,38.1964,38.3421,144805.7339
2008-09-10 10:20:00,65.77,66.08,65.74,65.95,117283.26178324602,38.3363,38.517,38.3188,38.4412,117283.2618
2008-09-10 10:25:00,65.96,66.08,65.75,65.87,131044.49783248022,38.447,38.517,38.3246,38.3945,131044.4978
2008-09-10 10:30:00,65.88,66.47,65.87,66.47,86111.97709596551,38.4004,38.7443,38.3945,38.7443,86111.9771
2008-09-10 10:35:00,66.44,66.83,65.86,66.44,411377.55644150113,38.7268,38.9541,38.3887,38.7268,411377.5564
2008-09-10 10:40:00,66.41,66.64,66.22,66.38,164926.32901430686,38.7093,38.8434,38.5986,38.6918,164926.329
2008-09-10 10:45:00,66.39,66.43,65.76,65.81,163883.81113178912,38.6976,38.721,38.3304,38.3596,163883.8111
2008-09-10 10:50:00,65.82,65.82,65.48,65.54,167949.6308736083,38.3654,38.3654,38.1672,38.2022,167949.6309
2008-09-10 10:55:00,65.53,65.73,65.2,65.59,197140.13158410508,38.1964,38.3129,38.004,38.2313,197140.1316
2008-09-10 11:00:00,65.56,65.65,65.42,65.61,110506.8955468807,38.2139,38.2663,38.1322,38.243,110506.8955
2008-09-10 11:05:00,65.65,66.02,65.52,65.87,96120.14876813584,38.2663,38.482,38.1905,38.3945,96120.1488
2008-09-10 11:10:00,65.87,65.97,65.65,65.86,112487.6795236644,38.3945,38.4528,38.2663,38.3887,112487.6795
2008-09-10 11:15:00,65.85,65.86,65.18,65.27,136674.09439807603,38.3829,38.3887,37.9924,38.0448,136674.0944
2008-09-10 11:20:00,65.29,65.31,64.97,65.03,144284.47494045555,38.0565,38.0681,37.87,37.9049,144284.4749
2008-09-10 11:25:00,65.02,65.05,64.75,64.84,160026.49496647346,37.8991,37.9166,37.7417,37.7942,160026.495
2008-09-10 11:30:00,64.84,65.49,64.69,65.42,129167.96564394828,37.7942,38.1731,37.7067,38.1322,129167.9656
2008-09-10 11:35:00,65.43,65.88,65.3,65.78,124997.89411387732,38.1381,38.4004,38.0623,38.3421,124997.8941
2008-09-10 11:40:00,65.8,66.27,65.67,66.01,144075.971363952,38.3537,38.6277,38.278,38.4761,144075.9714
2008-09-10 11:45:00,66.01,66.08,65.78,66.03,95286.13446212166,38.4761,38.517,38.3421,38.4878,95286.1345
2008-09-10 11:50:00,66.05,66.16,65.41,65.73,101124.234604221,38.4995,38.5636,38.1264,38.3129,101124.2346
2008-09-10 11:55:00,65.7,65.97,65.45,65.46,91428.818296806,38.2955,38.4528,38.1497,38.1556,91428.8183
2008-09-10 12:00:00,65.5,65.72,65.46,65.59,103939.03288701893,38.1789,38.3071,38.1556,38.2313,103939.0329
2008-09-10 12:05:00,65.59,65.8,65.44,65.62,103626.2775222636,38.2313,38.3537,38.1439,38.2488,103626.2775
2008-09-10 12:10:00,65.64,65.71,65.35,65.52,79648.36622435552,38.2605,38.3013,38.0914,38.1905,79648.3662
2008-09-10 12:15:00,65.5,65.83,65.43,65.72,97162.66665065358,38.1789,38.3712,38.1381,38.3071,97162.6667
2008-09-10 12:20:00,65.7,65.97,65.53,65.63,73289.00714099729,38.2955,38.4528,38.1964,38.2547,73289.0071
2008-09-10 12:25:00,65.68,65.92,65.66,65.76,52334.39770239067,38.2838,38.4237,38.2721,38.3304,52334.3977
2008-09-10 12:30:00,65.74,66.14,65.66,66.08,48477.08153707502,38.3188,38.5519,38.2721,38.517,48477.0815
2008-09-10 12:35:00,66.1,66.25,66.04,66.25,61404.30328029503,38.5286,38.616,38.4936,38.616,61404.3033
2008-09-10 12:40:00,66.24,66.4,66.17,66.22,55983.21029120277,38.6102,38.7035,38.5694,38.5986,55983.2103
2008-09-10 12:45:00,66.23,66.45,66.18,66.37,75791.05005903987,38.6044,38.7326,38.5752,38.686,75791.0501
2008-09-10 12:50:00,66.38,66.45,66.12,66.16,52751.40485539776,38.6918,38.7326,38.5403,38.5636,52751.4049
2008-09-10 12:55:00,66.17,66.22,66.05,66.08,60778.79255078438,38.5694,38.5986,38.4995,38.517,60778.7926
2008-09-10 13:00:00,66.08,66.21,66.08,66.16,64740.36050435181,38.517,38.5927,38.517,38.5636,64740.3605
2008-09-10 13:05:00,66.18,66.24,66.12,66.17,92262.8326028202,38.5752,38.6102,38.5403,38.5694,92262.8326
2008-09-10 13:10:00,66.22,66.23,66.05,66.16,75061.28754127744,38.5986,38.6044,38.4995,38.5636,75061.2875
2008-09-10 13:15:00,66.15,66.19,66.07,66.19,51500.38339637647,38.5578,38.5811,38.5111,38.5811,51500.3834
2008-09-10 13:20:00,66.19,66.33,66.07,66.25,66929.64805763906,38.5811,38.6627,38.5111,38.616,66929.6481
2008-09-10 13:25:00,66.27,66.68,66.26,66.67,81629.15020113923,38.6277,38.8667,38.6219,38.8609,81629.1502
2008-09-10 13:30:00,66.66,66.93,66.58,66.91,95077.6308856181,38.855,39.0124,38.8084,39.0007,95077.6309
2008-09-10 13:35:00,66.96,67.04,66.82,66.99,122078.84404282764,39.0299,39.0765,38.9483,39.0474,122078.844
2008-09-10 13:40:00,67.0,67.16,66.92,67.1,87988.50928449746,39.0532,39.1465,39.0066,39.1115,87988.5093
2008-09-10 13:45:00,67.1,67.15,66.74,66.79,86841.73961372794,39.1115,39.1406,38.9017,38.9308,86841.7396
2008-09-10 13:50:00,66.77,67.02,66.66,66.98,77459.07867106826,38.9191,39.0649,38.855,39.0415,77459.0787
2008-09-10 13:55:00,66.98,67.03,66.8,66.83,63697.84262183406,39.0415,39.0707,38.9366,38.9541,63697.8426
2008-09-10 14:00:00,66.85,67.03,66.64,66.75,76729.31615330584,38.9658,39.0707,38.8434,38.9075,76729.3162
2008-09-10 14:05:00,66.74,66.88,66.63,66.85,80169.62516561439,38.9017,38.9833,38.8375,38.9658,80169.6252
2008-09-10 14:10:00,66.85,67.0,66.79,66.92,46392.045772039535,38.9658,39.0532,38.9308,39.0066,46392.0458
2008-09-10 14:15:00,66.95,67.31,66.95,67.24,90073.54504953294,39.0241,39.2339,39.0241,39.1931,90073.545
2008-09-10 14:20:00,67.25,67.53,67.23,67.32,111236.65806464312,39.1989,39.3621,39.1873,39.2397,111236.6581
2008-09-10 14:25:00,67.32,67.38,67.02,67.18,103417.77394576004,39.2397,39.2747,39.0649,39.1581,103417.7739
2008-09-10 14:30:00,67.19,67.42,67.19,67.4,74227.27323526326,39.164,39.298,39.164,39.2864,74227.2732
2008-09-10 14:35:00,67.43,67.69,67.4,67.52,87884.25749624569,39.3038,39.4554,39.2864,39.3563,87884.2575
2008-09-10 14:40:00,67.52,67.56,67.38,67.53,73497.51071750085,39.3563,39.3796,39.2747,39.3621,73497.5107
2008-09-10 14:45:00,67.52,67.63,67.47,67.63,57859.74247973471,39.3563,39.4204,39.3272,39.4204,57859.7425
2008-09-10 14:50:00,67.62,67.72,67.61,67.65,74123.02144701149,39.4146,39.4729,39.4088,39.4321,74123.0214
2008-09-10 14:55:00,67.66,67.67,67.26,67.34,124893.64232562554,39.4379,39.4437,39.2048,39.2514,124893.6423
2008-09-10 15:00:00,67.35,67.44,67.27,67.34,97892.429168416,39.2572,39.3097,39.2106,39.2514,97892.4292
2008-09-10 15:05:00,67.34,67.54,67.34,67.45,122808.60656059004,39.2514,39.368,39.2514,39.3155,122808.6066
2008-09-10 15:10:00,67.44,67.56,67.33,67.45,110611.14733513248,39.3097,39.3796,39.2456,39.3155,110611.1473
2008-09-10 15:15:00,67.46,67.86,67.46,67.81,104773.04719303313,39.3213,39.5545,39.3213,39.5253,104773.0472
2008-09-10 15:20:00,67.8,67.88,67.65,67.76,157837.2074131862,39.5195,39.5661,39.4321,39.4962,157837.2074
2008-09-10 15:25:00,67.77,67.85,67.59,67.65,139071.88552786683,39.502,39.5487,39.3971,39.4321,139071.8855
2008-09-10 15:30:00,67.63,67.72,67.53,67.55,175143.0042629807,39.4204,39.4729,39.3621,39.3738,175143.0043
2008-09-10 15:35:00,67.56,67.58,67.15,67.16,217573.4820814528,39.3796,39.3913,39.1406,39.1465,217573.4821
2008-09-10 15:40:00,67.18,67.25,67.0,67.02,358000.64085659274,39.1581,39.1989,39.0532,39.0649,358000.6409
2008-09-10 15:45:00,67.03,67.08,66.87,67.02,322972.0400039966,39.0707,39.0998,38.9774,39.0649,322972.04
2008-09-10 15:50:00,67.02,67.15,66.9,66.94,320365.74529770226,39.0649,39.1406,38.9949,39.0182,320365.7453
2008-09-10 15:55:00,66.94,66.94,66.73,66.82,341320.35473630886,39.0182,39.0182,38.8958,38.9483,341320.3547
2008-09-11 09:30:00,66.61,66.65,65.48,65.82,176498.27751025377,38.8259,38.8492,38.1672,38.3654,176498.2775
2008-09-11 09:35:00,65.83,66.39,65.16,66.09,136569.84260982426,38.3712,38.6976,37.9807,38.5228,136569.8426
2008-09-11 09:40:00,66.15,66.52,65.73,65.98,191614.78680676105,38.5578,38.7734,38.3129,38.4587,191614.7868
2008-09-11 09:45:00,65.98,66.07,64.99,65.02,175977.0185689949,38.4587,38.5111,37.8816,37.8991,175977.0186
2008-09-11 09:50:00,65.03,65.68,64.89,65.65,180564.09725207297,37.9049,38.2838,37.8233,38.2663,180564.0973
2008-09-11 09:55:00,65.69,65.9,65.18,65.37,105502.80971079553,38.2896,38.412,37.9924,38.1031,105502.8097
2008-09-11 10:00:00,65.34,65.49,64.75,64.8,169617.6594856367,38.0856,38.1731,37.7417,37.7709,169617.6595
2008-09-11 10:05:00,64.79,64.93,64.54,64.78,139176.1373161186,37.765,37.8466,37.6193,37.7592,139176.1373
2008-09-11 10:10:00,64.83,65.51,64.78,65.5,157315.94847192732,37.7883,38.1847,37.7592,38.1789,157315.9485
2008-09-11 10:15:00,65.5,65.76,65.14,65.27,173266.47207444877,38.1789,38.3304,37.969,38.0448,173266.4721
2008-09-11 10:20:00,65.27,65.35,64.98,65.34,91741.57366156131,38.0448,38.0914,37.8758,38.0856,91741.5737
2008-09-11 10:25:00,65.36,65.65,65.27,65.41,116032.24032422472,38.0973,38.2663,38.0448,38.1264,116032.2403
2008-09-11 10:30:00,65.43,65.51,65.03,65.2,126874.42630240924,38.1381,38.1847,37.9049,38.004,126874.4263
2008-09-11 10:35:00,65.21,65.28,64.46,64.82,203603.74245571508,38.0098,38.0506,37.5727,37.7825,203603.7425
2008-09-11 10:40:00,64.8,65.18,64.69,65.03,118117.2760892602,37.7709,37.9924,37.7067,37.9049,118117.2761
2008-09-11 10:45:00,65.03,65.43,64.8,65.09,113008.93846492328,37.9049,38.1381,37.7709,37.9399,113008.9385
2008-09-11 10:50:00,65.09,65.93,65.08,65.86,190259.513559488,37.9399,38.4295,37.9341,38.3887,190259.5136
2008-09-11 10:55:00,65.85,65.87,65.25,65.46,146056.75534073572,38.3829,38.3945,38.0332,38.1556,146056.7553
2008-09-11 11:00:00,65.46,65.7,65.17,65.5,127604.18882017166,38.1556,38.2955,37.9865,38.1789,127604.1888
2008-09-11 11:05:00,65.54,65.98,65.5,65.95,108004.85262883813,38.2022,38.4587,38.1789,38.4412,108004.8526
2008-09-11 11:10:00,65.95,66.04,65.69,65.98,105294.30613429198,38.4412,38.4936,38.2896,38.4587,105294.3061
2008-09-11 11:15:00,65.97,66.21,65.9,66.1,99247.70241568908,38.4528,38.5927,38.412,38.5286,99247.7024
2008-09-11 11:20:00,66.1,66.47,66.02,66.4,130418.98710296958,38.5286,38.7443,38.482,38.7035,130418.9871
2008-09-11 11:25:00,66.39,66.39,66.05,66.33,102375.2560632423,38.6976,38.6976,38.4995,38.6627,102375.2561
2008-09-11 11:30:00,66.34,66.75,66.32,66.73,71829.48210547245,38.6685,38.9075,38.6568,38.8958,71829.4821
2008-09-11 11:35:00,66.73,66.97,66.63,66.91,104251.78825177424,38.8958,39.0357,38.8375,39.0007,104251.7883
2008-09-11 11:40:00,66.87,66.97,66.69,66.79,101019.98281596924,38.9774,39.0357,38.8725,38.9308,101019.9828
2008-09-11 11:45:00,66.8,66.93,66.57,66.68,88614.0200140081,38.9366,39.0124,38.8026,38.8667,88614.02
2008-09-11 11:50:00,66.66,67.15,66.55,67.03,79856.86980085907,38.855,39.1406,38.7909,39.0707,79856.8698
2008-09-11 11:55:00,67.04,67.28,67.0,67.07,159088.2288722075,39.0765,39.2164,39.0532,39.094,159088.2289
2008-09-11 12:00:00,67.08,67.46,66.96,67.37,215071.43916341025,39.0998,39.3213,39.0299,39.2689,215071.4392
2008-09-11 12:05:00,67.37,67.62,67.33,67.34,156169.1788011578,39.2689,39.4146,39.2456,39.2514,156169.1788
2008-09-11 12:10:00,67.33,67.45,67.06,67.11,168366.6380266154,39.2456,39.3155,39.0882,39.1173,168366.638
2008-09-11 12:15:00,67.12,67.12,66.87,67.01,136986.84976283135,39.1232,39.1232,38.9774,39.059,136986.8498
2008-09-11 12:20:00,67.01,67.1,66.84,66.88,123225.61371359717,39.059,39.1115,38.9599,38.9833,123225.6137
2008-09-11 12:25:00,66.89,67.0,66.7,66.7,59527.77109176309,38.9891,39.0532,38.8783,38.8783,59527.7711
2008-09-11 12:30:00,66.71,66.74,66.35,66.6,96641.40770939473,38.8842,38.9017,38.6743,38.8201,96641.4077
2008-09-11 12:35:00,66.58,66.65,66.12,66.34,156794.68953066846,38.8084,38.8492,38.5403,38.6685,156794.6895
2008-09-11 12:40:00,66.32,66.32,65.84,66.02,73080.50356449375,38.6568,38.6568,38.3771,38.482,73080.5036
2008-09-11 12:45:00,65.98,66.21,65.93,66.08,51291.87981987293,38.4587,38.5927,38.4295,38.517,51291.8798
2008-09-11 12:50:00,66.12,66.19,65.85,65.89,109672.8812408665,38.5403,38.5811,38.3829,38.4062,109672.8812
2008-09-11 12:55:00,65.88,66.03,65.74,65.75,74018.7696587597,38.4004,38.4878,38.3188,38.3246,74018.7697
2008-09-11 13:00:00,65.75,65.81,65.66,65.8,65887.13017512132,38.3246,38.3596,38.2721,38.3537,65887.1302
2008-09-11 13:05:00,65.8,65.91,65.58,65.64,90699.0557790436,38.3537,38.4179,38.2255,38.2605,90699.0558
2008-09-11 13:10:00,65.63,65.8,65.63,65.7,49415.34763134099,38.2547,38.3537,38.2547,38.2955,49415.3476
2008-09-11 13:15:00,65.68,65.68,65.32,65.44,106128.32044030615,38.2838,38.2838,38.074,38.1439,106128.3204
2008-09-11 13:20:00,65.42,65.64,65.35,65.56,84756.70384869246,38.1322,38.2605,38.0914,38.2139,84756.7038
2008-09-11 13:25:00,65.56,65.6,65.26,65.46,71725.23031722067,38.2139,38.2372,38.039,38.1556,71725.2303
2008-09-11 13:30:00,65.47,65.79,65.45,65.72,53689.67094966373,38.1614,38.3479,38.1497,38.3071,53689.6709
2008-09-11 13:35:00,65.69,65.91,65.66,65.87,38364.65807665292,38.2896,38.4179,38.2721,38.3945,38364.6581
2008-09-11 13:40:00,65.85,66.22,65.81,66.06,61821.310433302126,38.3829,38.5986,38.3596,38.5053,61821.3104
2008-09-11 13:45:00,66.05,66.13,65.8,66.07,69952.94991694052,38.4995,38.5461,38.3537,38.5111,69952.9499
2008-09-11 13:50:00,66.02,66.47,65.97,66.33,127082.9298789128,38.482,38.7443,38.4528,38.6627,127082.9299
2008-09-11 13:55:00,66.33,66.53,66.26,66.28,55044.9441969368,38.6627,38.7792,38.6219,38.6335,55044.9442
2008-09-11 14:00:00,66.26,66.36,65.87,66.29,76833.56794155762,38.6219,38.6802,38.3945,38.6394,76833.5679
2008-09-11 14:05:00,66.32,66.6,66.11,66.41,131461.50498548732,38.6568,38.8201,38.5344,38.7093,131461.505
2008-09-11 14:10:00,66.43,66.57,66.22,66.36,80899.38768337682,38.721,38.8026,38.5986,38.6802,80899.3877
2008-09-11 14:15:00,66.41,66.45,66.16,66.45,120619.3190073028,38.7093,38.7326,38.5636,38.7326,120619.319
2008-09-11 14:20:00,66.43,66.7,66.4,66.5,102166.75248673875,38.721,38.8783,38.7035,38.7618,102166.7525
2008-09-11 14:25:00,66.51,66.69,66.42,66.61,62551.07295106454,38.7676,38.8725,38.7151,38.8259,62551.073
2008-09-11 14:30:00,66.59,66.59,66.37,66.44,97371.17022715714,38.8142,38.8142,38.686,38.7268,97371.1702
2008-09-11 14:35:00,66.44,66.44,65.96,65.97,72871.99998799019,38.7268,38.7268,38.447,38.4528,72872.0
2008-09-11 14:40:00,65.98,66.08,65.71,65.94,94452.12015610746,38.4587,38.517,38.3013,38.4353,94452.1202
2008-09-11 14:45:00,65.97,66.58,65.95,66.54,69014.68382267455,38.4528,38.8084,38.4412,38.7851,69014.6838
2008-09-11 14:50:00,66.56,66.66,66.36,66.65,80273.87695386616,38.7967,38.855,38.6802,38.8492,80273.877
2008-09-11 14:55:00,66.64,66.73,66.37,66.46,81837.65377764277,38.8434,38.8958,38.686,38.7384,81837.6538
2008-09-11 15:00:00,66.45,66.69,66.38,66.69,98413.68810967488,38.7326,38.8725,38.6918,38.8725,98413.6881
2008-09-11 15:05:00,66.69,66.98,66.69,66.79,100185.96850995504,38.8725,39.0415,38.8725,38.9308,100185.9685
2008-09-11 15:10:00,66.79,66.85,66.5,66.51,69223.18739917809,38.9308,38.9658,38.7618,38.7676,69223.1874
2008-09-11 15:15:00,66.5,66.6,66.31,66.31,96537.15592114294,38.7618,38.8201,38.651,38.651,96537.1559
2008-09-11 15:20:00,66.32,66.41,66.09,66.28,116970.5064184907,38.6568,38.7093,38.5228,38.6335,116970.5064
2008-09-11 15:25:00,66.29,66.41,66.15,66.24,122912.85834884182,38.6394,38.7093,38.5578,38.6102,122912.8583
2008-09-11 15:30:00,66.24,66.26,65.97,66.16,119889.55648954038,38.6102,38.6219,38.4528,38.5636,119889.5565
2008-09-11 15:35:00,66.21,66.46,66.11,66.43,111653.6652176502,38.5927,38.7384,38.5344,38.721,111653.6652
2008-09-11 15:40:00,66.43,66.93,66.33,66.77,157420.2002601791,38.721,39.0124,38.6627,38.9191,157420.2003
2008-09-11 15:45:00,66.76,67.13,66.76,66.97,221847.8053997756,38.9133,39.129,38.9133,39.0357,221847.8054
2008-09-11 15:50:00,66.97,67.15,66.93,66.95,219762.7696347401,39.0357,39.1406,39.0124,39.0241,219762.7696
2008-09-11 15:55:00,66.94,67.14,66.86,67.0,488836.6351125694,39.0182,39.1348,38.9716,39.0532,488836.6351
2008-09-12 09:30:00,67.16,68.65,67.16,68.09,195263.5993955732,39.1465,40.015,39.1465,39.6885,195263.5994
2008-09-12 09:35:00,68.1,68.17,67.87,67.97,111653.6652176502,39.6944,39.7352,39.5603,39.6186,111653.6652
2008-09-12 09:40:00,67.96,68.3,67.81,68.11,131982.76392674618,39.6128,39.811,39.5253,39.7002,131982.7639
2008-09-12 09:45:00,68.12,68.37,67.68,67.74,112383.42773541262,39.706,39.8518,39.4496,39.4845,112383.4277
2008-09-12 09:50:00,67.75,68.27,67.58,68.12,114468.46350044812,39.4904,39.7935,39.3913,39.706,114468.4635
2008-09-12 09:55:00,68.15,68.54,67.79,67.8,154605.4019773812,39.7235,39.9508,39.5137,39.5195,154605.402
2008-09-12 10:00:00,67.8,68.07,67.6,67.9,155126.66091864006,39.5195,39.6769,39.4029,39.5778,155126.6609
2008-09-12 10:05:00,67.91,68.1,67.84,68.1,179521.57936955523,39.5836,39.6944,39.5428,39.6944,179521.5794
2008-09-12 10:10:00,68.1,68.18,67.94,68.0,124893.64232562554,39.6944,39.741,39.6011,39.6361,124893.6423
2008-09-12 10:15:00,68.0,68.51,67.97,68.47,156481.93416591315,39.6361,39.9334,39.6186,39.91,156481.9342
2008-09-12 10:20:00,68.49,68.78,68.42,68.67,176289.77393375023,39.9217,40.0907,39.8809,40.0266,176289.7739
2008-09-12 10:25:00,68.67,69.06,68.67,68.95,156064.92701290603,40.0266,40.2539,40.0266,40.1898,156064.927
2008-09-12 10:30:00,68.99,69.01,68.79,68.87,83714.18596617471,40.2131,40.2248,40.0966,40.1432,83714.186
2008-09-12 10:35:00,68.87,69.1,68.67,68.96,154501.15018912943,40.1432,40.2773,40.0266,40.1957,154501.1502
2008-09-12 10:40:00,68.96,69.27,68.88,69.27,287317.9284218898,40.1957,40.3764,40.149,40.3764,287317.9284
2008-09-12 10:45:00,69.26,69.39,69.13,69.29,128542.45491443764,40.3705,40.4463,40.2947,40.388,128542.4549
2008-09-12 10:50:00,69.27,69.37,69.1,69.32,176706.78108675734,40.3764,40.4346,40.2773,40.4055,176706.7811
2008-09-12 10:55:00,69.31,69.39,69.18,69.22,85590.71815470664,40.3997,40.4463,40.3239,40.3472,85590.7182
2008-09-12 11:00:00,69.24,69.49,69.21,69.28,149914.07150605135,40.3589,40.5046,40.3414,40.3822,149914.0715
2008-09-12 11:05:00,69.27,69.57,69.24,69.5,109047.37051135584,40.3764,40.5512,40.3589,40.5104,109047.3705
2008-09-12 11:10:00,69.5,69.51,69.21,69.33,128750.95849094118,40.5104,40.5162,40.3414,40.4113,128750.9585
2008-09-12 11:15:00,69.3,69.58,69.3,69.45,87988.50928449746,40.3938,40.557,40.3938,40.4813,87988.5093
2008-09-12 11:20:00,69.44,69.66,69.39,69.65,115510.98138296584,40.4754,40.6037,40.4463,40.5978,115510.9814
2008-09-12 11:25:00,69.64,69.83,69.63,69.64,110611.14733513248,40.592,40.7028,40.5862,40.592,110611.1473
2008-09-12 11:30:00,69.61,69.69,69.34,69.54,86633.23603722439,40.5745,40.6212,40.4172,40.5337,86633.236
2008-09-12 11:35:00,69.54,69.6,69.34,69.37,121870.34046632408,40.5337,40.5687,40.4172,40.4346,121870.3405
2008-09-12 11:40:00,69.39,69.44,69.08,69.43,79961.12158911084,40.4463,40.4754,40.2656,40.4696,79961.1216
2008-09-12 11:45:00,69.43,69.63,69.3,69.6,60257.53360952551,40.4696,40.5862,40.3938,40.5687,60257.5336
2008-09-12 11:50:00,69.61,69.67,69.45,69.52,51708.88697288002,40.5745,40.6095,40.4813,40.5221,51708.887
2008-09-12 11:55:00,69.52,69.52,69.24,69.32,30024.51501651098,40.5221,40.5221,40.3589,40.4055,30024.515
2008-09-12 12:00:00,69.32,69.43,69.18,69.25,79439.86264785197,40.4055,40.4696,40.3239,40.3647,79439.8626
2008-09-12 12:05:00,69.26,69.31,69.12,69.2,139488.89268087392,40.3705,40.3997,40.2889,40.3355,139488.8927
2008-09-12 12:10:00,69.22,69.28,68.96,69.2,140844.165928147,40.3472,40.3822,40.1957,40.3355,140844.1659
2008-09-12 12:15:00,69.2,69.5,69.09,69.5,93096.8469088344,40.3355,40.5104,40.2714,40.5104,93096.8469
2008-09-12 12:20:00,69.5,69.54,69.34,69.38,84131.19311918181,40.5104,40.5337,40.4172,40.4405,84131.1931
2008-09-12 12:25:00,69.38,69.57,69.3,69.57,101228.48639247278,40.4405,40.5512,40.3938,40.5512,101228.4864
2008-09-12 12:30:00,69.57,69.66,69.46,69.5,83609.93417792294,40.5512,40.6037,40.4871,40.5104,83609.9342
2008-09-12 12:35:00,69.54,69.57,69.45,69.57,46287.79398378776,40.5337,40.5512,40.4813,40.5512,46287.794
2008-09-12 12:40:00,69.55,69.68,69.54,69.61,77354.82688281649,40.5396,40.6153,40.5337,40.5745,77354.8269
2008-09-12 12:45:00,69.61,69.61,69.48,69.51,156169.1788011578,40.5745,40.5745,40.4988,40.5162,156169.1788
2008-09-12 12:50:00,69.52,69.52,69.31,69.31,45036.77252476647,40.5221,40.5221,40.3997,40.3997,45036.7725
2008-09-12 12:55:00,69.31,69.47,69.26,69.42,37530.64377063872,40.3997,40.4929,40.3705,40.4638,37530.6438
2008-09-12 13:00:00,69.42,69.67,69.41,69.5,60466.03718602906,40.4638,40.6095,40.458,40.5104,60466.0372
2008-09-12 13:05:00,69.5,69.51,69.41,69.5,23769.407721404525,40.5104,40.5162,40.458,40.5104,23769.4077
2008-09-12 13:10:00,69.51,69.61,69.4,69.51,41596.46351245792,40.5162,40.5745,40.4521,40.5162,41596.4635
2008-09-12 13:15:00,69.51,69.83,69.51,69.66,55253.44777344035,40.5162,40.7028,40.5162,40.6037,55253.4478
2008-09-12 13:20:00,69.66,69.78,69.55,69.67,51917.39054938357,40.6037,40.6736,40.5396,40.6095,51917.3905
2008-09-12 13:25:00,69.67,69.8,69.61,69.78,116970.5064184907,40.6095,40.6853,40.5745,40.6736,116970.5064
2008-09-12 13:30:00,69.79,69.93,69.72,69.9,183795.902687878,40.6794,40.7611,40.6386,40.7436,183795.9027
2008-09-12 13:35:00,69.89,69.9,69.73,69.73,128333.9513379341,40.7377,40.7436,40.6445,40.6445,128333.9513
2008-09-12 13:40:00,69.76,69.81,69.56,69.57,120932.07437205812,40.662,40.6911,40.5454,40.5512,120932.0744
2008-09-12 13:45:00,69.59,69.71,68.96,69.05,88926.77537876343,40.5629,40.6328,40.1957,40.2481,88926.7754
2008-09-12 13:50:00,69.03,69.3,68.98,69.26,55253.44777344035,40.2365,40.3938,40.2073,40.3705,55253.4478
2008-09-12 13:55:00,69.26,69.39,69.08,69.39,117596.01714800134,40.3705,40.4463,40.2656,40.4463,117596.0171
2008-09-12 14:00:00,69.36,69.4,69.07,69.23,61091.5479155397,40.4288,40.4521,40.2598,40.353,61091.5479
2008-09-12 14:05:00,69.24,69.45,69.13,69.13,62759.57652756809,40.3589,40.4813,40.2947,40.2947,62759.5765
2008-09-12 14:10:00,69.15,69.16,68.99,69.04,52959.90843190131,40.3064,40.3122,40.2131,40.2423,52959.9084
2008-09-12 14:15:00,69.05,69.16,68.81,68.94,97475.42201540893,40.2481,40.3122,40.1082,40.184,97475.422
2008-09-12 14:20:00,68.97,69.08,68.93,69.07,64323.353351344704,40.2015,40.2656,40.1782,40.2598,64323.3534
2008-09-12 14:25:00,69.07,69.15,68.89,68.99,58902.26036225245,40.2598,40.3064,40.1549,40.2131,58902.2604
2008-09-12 14:30:00,69.0,69.07,68.82,68.9,99143.4506274373,40.219,40.2598,40.1141,40.1607,99143.4506
2008-09-12 14:35:00,68.88,69.3,68.88,69.3,43160.240336234536,40.149,40.3938,40.149,40.3938,43160.2403
2008-09-12 14:40:00,69.28,69.65,69.28,69.6,45349.52788952179,40.3822,40.5978,40.3822,40.5687,45349.5279
2008-09-12 14:45:00,69.58,69.72,69.57,69.6,56712.97280896518,40.557,40.6386,40.5512,40.5687,56712.9728
2008-09-12 14:50:00,69.6,69.75,69.53,69.74,65053.115869107125,40.5687,40.6561,40.5279,40.6503,65053.1159
2008-09-12 14:55:00,69.74,70.06,69.74,70.03,76520.81257680229,40.6503,40.8368,40.6503,40.8193,76520.8126
2008-09-12 15:00:00,70.04,70.04,69.61,69.7,43160.240336234536,40.8252,40.8252,40.5745,40.627,43160.2403
2008-09-12 15:05:00,69.71,69.92,69.57,69.74,44202.75821875228,40.6328,40.7552,40.5512,40.6503,44202.7582
2008-09-12 15:10:00,69.75,70.01,69.63,70.01,50040.85836085164,40.6561,40.8077,40.5862,40.8077,50040.8584
2008-09-12 15:15:00,70.0,70.08,69.87,69.87,59215.01572700777,40.8019,40.8485,40.7261,40.7261,59215.0157
2008-09-12 15:20:00,69.86,70.01,69.76,69.92,50770.620878614056,40.7203,40.8077,40.662,40.7552,50770.6209
2008-09-12 15:25:00,69.94,70.02,69.74,69.87,47330.31186630551,40.7669,40.8135,40.6503,40.7261,47330.3119
2008-09-12 15:30:00,69.87,69.89,69.53,69.55,65574.37481036599,40.7261,40.7377,40.5279,40.5396,65574.3748
2008-09-12 15:35:00,69.56,69.56,69.21,69.42,140844.165928147,40.5454,40.5454,40.3414,40.4638,140844.1659
2008-09-12 15:40:00,69.41,69.69,69.31,69.42,415756.1315480757,40.458,40.6212,40.3997,40.4638,415756.1315
2008-09-12 15:45:00,69.45,69.61,69.4,69.46,138550.62658660795,40.4813,40.5745,40.4521,40.4871,138550.6266
2008-09-12 15:50:00,69.46,69.57,69.42,69.53,207461.0586210308,40.4871,40.5512,40.4638,40.5279,207461.0586
2008-09-12 15:55:00,69.53,69.57,69.38,69.5,290758.2374341983,40.5279,40.5512,40.4405,40.5104,290758.2374
2008-09-15 09:30:00,64.76,65.65,63.95,65.41,219345.762481733,37.7475,38.2663,37.2754,38.1264,219345.7625
2008-09-15 09:35:00,65.41,65.85,65.35,65.62,130731.7424677249,38.1264,38.3829,38.0914,38.2488,130731.7425
2008-09-15 09:40:00,65.58,65.75,65.23,65.52,141573.9284459094,38.2255,38.3246,38.0215,38.1905,141573.9284
2008-09-15 09:45:00,65.51,66.97,65.33,66.6,284711.63371559547,38.1847,39.0357,38.0798,38.8201,284711.6337
2008-09-15 09:50:00,66.55,66.58,65.48,65.57,215696.9498929209,38.7909,38.8084,38.1672,38.2197,215696.9499
2008-09-15 09:55:00,65.57,65.82,65.31,65.5,157941.45920143797,38.2197,38.3654,38.0681,38.1789,157941.4592
2008-09-15 10:00:00,65.5,65.55,65.17,65.52,163258.30040227846,38.1789,38.208,37.9865,38.1905,163258.3004
2008-09-15 10:05:00,65.54,65.92,65.48,65.63,140010.1516221328,38.2022,38.4237,38.1672,38.2547,140010.1516
2008-09-15 10:10:00,65.63,66.33,65.48,66.18,191197.779653754,38.2547,38.6627,38.1672,38.5752,191197.7797
2008-09-15 10:15:00,66.18,66.38,65.96,66.13,170868.68094465797,38.5752,38.6918,38.447,38.5461,170868.6809
2008-09-15 10:20:00,66.11,66.21,65.82,65.97,163362.55219053023,38.5344,38.5927,38.3654,38.4528,163362.5522
2008-09-15 10:25:00,65.97,66.1,65.87,65.89,233628.25747222608,38.4528,38.5286,38.3945,38.4062,233628.2575
2008-09-15 10:30:00,65.91,66.36,65.85,66.35,236547.30754327573,38.4179,38.6802,38.3829,38.6743,236547.3075
2008-09-15 10:35:00,66.36,66.59,65.97,66.1,202561.2245731973,38.6802,38.8142,38.4528,38.5286,202561.2246
2008-09-15 10:40:00,66.13,66.18,65.87,65.97,134380.555056537,38.5461,38.5752,38.3945,38.4528,134380.5551
2008-09-15 10:45:00,65.96,66.31,65.82,66.15,133755.04432702635,38.447,38.651,38.3654,38.5578,133755.0443
2008-09-15 10:50:00,66.15,66.96,66.03,66.89,141469.67665765763,38.5578,39.0299,38.4878,38.9891,141469.6767
2008-09-15 10:55:00,66.88,67.04,66.55,66.94,149914.07150605135,38.9833,39.0765,38.7909,39.0182,149914.0715
2008-09-15 11:00:00,66.93,67.31,66.88,67.17,196514.6208545944,39.0124,39.2339,38.9833,39.1523,196514.6209
2008-09-15 11:05:00,67.15,67.18,66.79,66.91,117804.5207245049,39.1406,39.1581,38.9308,39.0007,117804.5207
2008-09-15 11:10:00,66.91,67.32,66.91,67.13,119264.04576002972,39.0007,39.2397,39.0007,39.129,119264.0458
2008-09-15 11:15:00,67.14,67.37,67.08,67.15,95181.88267386988,39.1348,39.2689,39.0998,39.1406,95181.8827
2008-09-15 11:20:00,67.16,67.49,67.11,67.23,78397.34476533423,39.1465,39.3388,39.1173,39.1873,78397.3448
2008-09-15 11:25:00,67.22,67.23,66.65,66.65,130523.23889122136,39.1814,39.1873,38.8492,38.8492,130523.2389
2008-09-15 11:30:00,66.66,66.85,66.65,66.67,98413.68810967488,38.855,38.9658,38.8492,38.8609,98413.6881
2008-09-15 11:35:00,66.7,66.83,66.65,66.67,85903.47351946197,38.8783,38.9541,38.8492,38.8609,85903.4735
2008-09-15 11:40:00,66.66,66.83,66.47,66.57,107796.34905233455,38.855,38.9541,38.7443,38.8026,107796.3491
2008-09-15 11:45:00,66.57,66.72,66.42,66.68,105607.0614990473,38.8026,38.89,38.7151,38.8667,105607.0615
2008-09-15 11:50:00,66.68,66.88,66.54,66.59,51396.1316081247,38.8667,38.9833,38.7851,38.8142,51396.1316
2008-09-15 11:55:00,66.58,66.9,66.43,66.51,69118.93561092632,38.8084,38.9949,38.721,38.7676,69118.9356
2008-09-15 12:00:00,66.53,66.95,66.41,66.68,72663.49641148665,38.7792,39.0241,38.7093,38.8667,72663.4964
2008-09-15 12:05:00,66.72,67.59,66.72,67.33,104251.78825177424,38.89,39.3971,38.89,39.2456,104251.7883
2008-09-15 12:10:00,67.3,67.63,67.15,67.35,91220.31472030246,39.2281,39.4204,39.1406,39.2572,91220.3147
2008-09-15 12:15:00,67.33,67.55,67.08,67.33,84548.2002721889,39.2456,39.3738,39.0998,39.2456,84548.2003
2008-09-15 12:20:00,67.35,67.69,67.22,67.6,77563.33045932003,39.2572,39.4554,39.1814,39.4029,77563.3305
2008-09-15 12:25:00,67.62,67.64,66.98,67.08,45766.53504252889,39.4146,39.4263,39.0415,39.0998,45766.535
2008-09-15 12:30:00,67.06,67.49,67.04,67.25,58485.25320924535,39.0882,39.3388,39.0765,39.1989,58485.2532
2008-09-15 12:35:00,67.27,67.52,67.11,67.46,87467.25034323859,39.2106,39.3563,39.1173,39.3213,87467.2503
2008-09-15 12:40:00,67.39,67.63,67.35,67.46,99247.70241568908,39.2805,39.4204,39.2572,39.3213,99247.7024
2008-09-15 12:45:00,67.46,67.91,67.38,67.49,124268.1315961149,39.3213,39.5836,39.2747,39.3388,124268.1316
2008-09-15 12:50:00,67.43,67.74,67.23,67.74,95807.39340338053,39.3038,39.4845,39.1873,39.4845,95807.3934
2008-09-15 12:55:00,67.72,68.08,67.72,67.73,64740.36050435181,39.4729,39.6827,39.4729,39.4787,64740.3605
2008-09-15 13:00:00,67.74,68.24,67.72,68.1,97162.66665065358,39.4845,39.776,39.4729,39.6944,97162.6667
2008-09-15 13:05:00,68.09,68.29,68.02,68.1,82567.4162954052,39.6885,39.8051,39.6477,39.6944,82567.4163
2008-09-15 13:10:00,68.11,68.32,68.02,68.16,35341.356217351466,39.7002,39.8226,39.6477,39.7293,35341.3562
2008-09-15 13:15:00,68.16,68.53,68.1,68.41,62446.82116281277,39.7293,39.945,39.6944,39.8751,62446.8212
2008-09-15 13:20:00,68.42,68.52,68.27,68.29,81837.65377764277,39.8809,39.9392,39.7935,39.8051,81837.6538
2008-09-15 13:25:00,68.29,68.41,67.89,67.95,80378.12874211794,39.8051,39.8751,39.572,39.6069,80378.1287
2008-09-15 13:30:00,67.96,68.09,67.85,68.06,46913.30471329841,39.6128,39.6885,39.5487,39.6711,46913.3047
2008-09-15 13:35:00,68.04,68.04,67.6,67.69,52334.39770239067,39.6594,39.6594,39.4029,39.4554,52334.3977
2008-09-15 13:40:00,67.7,67.98,67.44,67.85,48581.33332532679,39.4612,39.6244,39.3097,39.5487,48581.3333
2008-09-15 13:45:00,67.92,68.08,67.67,67.67,42638.981394975664,39.5895,39.6827,39.4437,39.4437,42638.9814
2008-09-15 13:50:00,67.65,67.72,67.0,67.05,60049.03003302196,39.4321,39.4729,39.0532,39.0823,60049.03
2008-09-15 13:55:00,67.02,67.34,66.94,67.24,84860.95563694423,39.0649,39.2514,39.0182,39.1931,84860.9556
2008-09-15 14:00:00,67.19,67.62,67.14,67.54,83297.17881316761,39.164,39.4146,39.1348,39.368,83297.1788
2008-09-15 14:05:00,67.55,67.58,67.18,67.18,54940.69240868503,39.3738,39.3913,39.1581,39.1581,54940.6924
2008-09-15 14:10:00,67.15,67.17,66.69,66.72,75165.53932952923,39.1406,39.1523,38.8725,38.89,75165.5393
2008-09-15 14:15:00,66.69,67.19,66.57,66.8,99873.21314519973,38.8725,39.164,38.8026,38.9366,99873.2131
2008-09-15 14:20:00,66.79,67.17,66.62,66.86,100081.71672170328,38.9308,39.1523,38.8317,38.9716,100081.7167
2008-09-15 14:25:00,66.83,67.1,66.55,66.67,51813.1387611318,38.9541,39.1115,38.7909,38.8609,51813.1388
2008-09-15 14:30:00,66.64,66.75,66.37,66.4,103105.01858100473,38.8434,38.9075,38.686,38.7035,103105.0186
2008-09-15 14:35:00,66.4,66.56,66.23,66.26,118221.52787751198,38.7035,38.7967,38.6044,38.6219,118221.5279
2008-09-15 14:40:00,66.28,66.31,65.92,66.05,216635.21598718688,38.6335,38.651,38.4237,38.4995,216635.216
2008-09-15 14:45:00,66.02,66.23,65.98,66.22,123225.61371359717,38.482,38.6044,38.4587,38.5986,123225.6137
2008-09-15 14:50:00,66.23,66.73,66.19,66.51,96849.91128589828,38.6044,38.8958,38.5811,38.7676,96849.9113
2008-09-15 14:55:00,66.51,66.54,66.19,66.24,78710.10013008954,38.7676,38.7851,38.5811,38.6102,78710.1001
2008-09-15 15:00:00,66.28,66.31,66.02,66.02,65678.62659861778,38.6335,38.651,38.482,38.482,65678.6266
2008-09-15 15:05:00,66.02,66.2,65.48,65.62,150018.32329430312,38.482,38.5869,38.1672,38.2488,150018.3233
2008-09-15 15:10:00,65.61,66.36,65.59,66.3,164092.31470829266,38.243,38.6802,38.2313,38.6452,164092.3147
2008-09-15 15:15:00,66.33,66.36,65.71,65.81,75374.04290603277,38.6627,38.6802,38.3013,38.3596,75374.0429
2008-09-15 15:20:00,65.81,65.85,64.62,65.26,131461.50498548732,38.3596,38.3829,37.6659,38.039,131461.505
2008-09-15 15:25:00,65.26,65.52,65.03,65.22,177645.0471810233,38.039,38.1905,37.9049,38.0157,177645.0472
2008-09-15 15:30:00,65.24,66.15,65.21,66.06,206522.7925267648,38.0273,38.5578,38.0098,38.5053,206522.7925
2008-09-15 15:35:00,66.07,66.47,66.0,66.15,173996.2345922112,38.5111,38.7443,38.4703,38.5578,173996.2346
2008-09-15 15:40:00,66.15,66.41,65.77,65.85,275641.7281376911,38.5578,38.7093,38.3363,38.3829,275641.7281
2008-09-15 15:45:00,65.84,65.86,65.43,65.54,224245.5965295664,38.3771,38.3887,38.1381,38.2022,224245.5965
2008-09-15 15:50:00,65.53,65.58,64.94,65.41,248849.0185569851,38.1964,38.2255,37.8525,38.1264,248849.0186
2008-09-15 15:55:00,65.41,65.52,65.23,65.39,278665.0299969925,38.1264,38.1905,38.0215,38.1148,278665.03
2008-09-16 09:30:00,62.58,62.59,61.97,62.23,245095.95417992125,36.4769,36.4827,36.1213,36.2728,245095.9542
2008-09-16 09:35:00,62.24,62.28,61.82,61.82,161486.0200019983,36.2787,36.302,36.0339,36.0339,161486.02
2008-09-16 09:40:00,61.81,62.65,61.75,62.26,452035.75385969307,36.028,36.5177,35.9931,36.2903,452035.7539
2008-09-16 09:45:00,62.24,62.59,61.98,62.11,225288.11441208413,36.2787,36.4827,36.1271,36.2029,225288.1144
2008-09-16 09:50:00,62.07,62.58,61.82,61.94,233524.0056839743,36.1796,36.4769,36.0339,36.1038,233524.0057
2008-09-16 09:55:00,61.93,61.96,61.46,61.5,187965.9742179489,36.098,36.1155,35.824,35.8473,187965.9742
2008-09-16 10:00:00,61.49,61.9,61.35,61.79,281375.57649153867,35.8415,36.0805,35.7599,36.0164,281375.5765
2008-09-16 10:05:00,61.81,62.29,61.73,61.77,242176.9041088716,36.028,36.3078,35.9814,36.0047,242176.9041
2008-09-16 10:10:00,61.8,62.57,61.53,62.42,215801.20168117268,36.0222,36.471,35.8648,36.3836,215801.2017
2008-09-16 10:15:00,62.44,62.81,61.89,61.92,195367.8511838249,36.3953,36.6109,36.0747,36.0922,195367.8512
2008-09-16 10:20:00,61.91,62.32,61.75,61.99,172015.4506154275,36.0863,36.3253,35.9931,36.133,172015.4506
2008-09-16 10:25:00,61.97,62.54,61.81,62.33,197974.14589011928,36.1213,36.4535,36.028,36.3311,197974.1459
2008-09-16 10:30:00,62.36,62.78,62.2,62.78,200893.19596116897,36.3486,36.5934,36.2554,36.5934,200893.196
2008-09-16 10:35:00,62.79,63.06,62.5,62.58,179625.831157807,36.5993,36.7566,36.4302,36.4769,179625.8312
2008-09-16 10:40:00,62.56,62.62,62.14,62.53,130210.48352646602,36.4652,36.5002,36.2204,36.4477,130210.4835
2008-09-16 10:45:00,62.5,62.87,62.28,62.59,91741.57366156131,36.4302,36.6459,36.302,36.4827,91741.5737
2008-09-16 10:50:00,62.58,63.33,62.3,63.31,242906.666626634,36.4769,36.914,36.3137,36.9024,242906.6666
2008-09-16 10:55:00,63.31,63.78,63.21,63.25,245200.20596817305,36.9024,37.1763,36.8441,36.8674,245200.206
2008-09-16 11:00:00,63.26,64.26,63.07,64.26,259065.693805659,36.8732,37.4561,36.7625,37.4561,259065.6938
2008-09-16 11:05:00,64.27,64.6,63.89,64.07,190155.2617712362,37.4619,37.6543,37.2404,37.3454,190155.2618
2008-09-16 11:10:00,64.05,64.31,63.82,64.01,134484.80684478878,37.3337,37.4852,37.1996,37.3104,134484.8068
2008-09-16 11:15:00,64.01,64.08,63.31,63.38,206314.2889502612,37.3104,37.3512,36.9024,36.9432,206314.289
2008-09-16 11:20:00,63.54,63.75,62.99,63.19,311087.33614329435,37.0364,37.1588,36.7158,36.8324,311087.3361
2008-09-16 11:25:00,63.19,63.51,63.07,63.16,187444.71527669008,36.8324,37.0189,36.7625,36.8149,187444.7153
2008-09-16 11:30:00,63.17,63.68,63.15,63.47,75165.53932952923,36.8208,37.118,36.8091,36.9956,75165.5393
2008-09-16 11:35:00,63.48,63.9,63.35,63.82,95077.6308856181,37.0015,37.2463,36.9257,37.1996,95077.6309
2008-09-16 11:40:00,63.82,64.04,63.51,63.76,116449.24747723182,37.1996,37.3279,37.0189,37.1647,116449.2475
2008-09-16 11:45:00,63.76,64.46,63.71,64.22,90699.0557790436,37.1647,37.5727,37.1355,37.4328,90699.0558
2008-09-16 11:50:00,64.21,64.75,64.17,64.42,95911.6451916323,37.427,37.7417,37.4036,37.5494,95911.6452
2008-09-16 11:55:00,64.45,64.57,64.22,64.36,102688.01142799764,37.5669,37.6368,37.4328,37.5144,102688.0114
2008-09-16 12:00:00,64.36,64.89,64.27,64.39,117700.26893625312,37.5144,37.8233,37.4619,37.5319,117700.2689
2008-09-16 12:05:00,64.37,64.51,64.0,64.21,107483.59368757924,37.5202,37.6018,37.3046,37.427,107483.5937
2008-09-16 12:10:00,64.17,64.29,63.9,63.96,104564.54361652955,37.4036,37.4736,37.2463,37.2812,104564.5436
2008-09-16 12:15:00,63.96,64.84,63.88,64.81,86111.97709596551,37.2812,37.7942,37.2346,37.7767,86111.9771
2008-09-16 12:20:00,64.8,65.04,64.64,64.75,87571.50213149036,37.7709,37.9108,37.6776,37.7417,87571.5021
2008-09-16 12:25:00,64.75,65.0,64.45,64.8,64427.60513959648,37.7417,37.8874,37.5669,37.7709,64427.6051
2008-09-16 12:30:00,64.8,65.12,64.51,64.94,120515.06721905102,37.7709,37.9574,37.6018,37.8525,120515.0672
2008-09-16 12:35:00,64.97,65.13,64.81,64.94,52021.64233763534,37.87,37.9632,37.7767,37.8525,52021.6423
2008-09-16 12:40:00,64.93,65.06,64.57,64.81,62759.57652756809,37.8466,37.9224,37.6368,37.7767,62759.5765
2008-09-16 12:45:00,64.85,65.02,64.7,64.86,37322.14019413518,37.8,37.8991,37.7126,37.8058,37322.1402
2008-09-16 12:50:00,64.85,64.85,64.51,64.7,50770.620878614056,37.8,37.8,37.6018,37.7126,50770.6209
2008-09-16 12:55:00,64.67,65.01,64.57,64.99,59736.27466826664,37.6951,37.8933,37.6368,37.8816,59736.2747
2008-09-16 13:00:00,64.98,65.03,64.69,64.8,66304.13732812842,37.8758,37.9049,37.7067,37.7709,66304.1373
2008-09-16 13:05:00,64.84,64.94,64.61,64.94,61404.30328029503,37.7942,37.8525,37.6601,37.8525,61404.3033
2008-09-16 13:10:00,64.94,65.09,64.75,64.89,73184.75535274552,37.8525,37.9399,37.7417,37.8233,73184.7554
2008-09-16 13:15:00,64.89,64.92,64.41,64.56,39928.434900429536,37.8233,37.8408,37.5435,37.631,39928.4349
2008-09-16 13:20:00,64.59,64.94,64.59,64.65,38468.90986490469,37.6485,37.8525,37.6485,37.6834,38468.9099
2008-09-16 13:25:00,64.66,64.69,64.48,64.6,83922.68954267826,37.6893,37.7067,37.5843,37.6543,83922.6895
2008-09-16 13:30:00,64.59,64.63,64.56,64.59,96015.89697988408,37.6485,37.6718,37.631,37.6485,96015.897
2008-09-16 13:35:00,64.6,64.81,64.56,64.7,57859.74247973471,37.6543,37.7767,37.631,37.7126,57859.7425
2008-09-16 13:40:00,64.72,64.77,64.59,64.66,43994.25464224873,37.7242,37.7534,37.6485,37.6893,43994.2546
2008-09-16 13:45:00,64.68,64.71,64.31,64.42,57442.735326727605,37.7009,37.7184,37.4852,37.5494,57442.7353
2008-09-16 13:50:00,64.38,64.42,64.05,64.4,38468.90986490469,37.526,37.5494,37.3337,37.5377,38468.9099
2008-09-16 13:55:00,64.42,64.73,64.4,64.58,44932.5207365147,37.5494,37.7301,37.5377,37.6426,44932.5207
2008-09-16 14:00:00,64.56,64.67,64.55,64.62,57129.97996197228,37.631,37.6951,37.6251,37.6659,57129.98
2008-09-16 14:05:00,64.62,64.66,64.27,64.41,100811.47923946568,37.6659,37.6893,37.4619,37.5435,100811.4792
2008-09-16 14:10:00,64.41,64.46,63.3,63.31,118847.03860702264,37.5435,37.5727,36.8965,36.9024,118847.0386
2008-09-16 14:15:00,63.31,64.0,62.87,63.21,175351.50783948426,36.9024,37.3046,36.6459,36.8441,175351.5078
2008-09-16 14:20:00,63.24,63.47,62.85,63.4,156273.43058940957,36.8616,36.9956,36.6342,36.9548,156273.4306
2008-09-16 14:25:00,63.43,64.03,63.28,63.91,136986.84976283135,36.9723,37.322,36.8849,37.2521,136986.8498
2008-09-16 14:30:00,63.9,64.27,63.54,63.63,111862.16879415375,37.2463,37.4619,37.0364,37.0889,111862.1688
2008-09-16 14:35:00,63.67,65.33,63.41,65.19,217781.9856579564,37.1122,38.0798,36.9607,37.9982,217781.9857
2008-09-16 14:40:00,65.19,65.27,64.74,64.8,133233.78538576746,37.9982,38.0448,37.7359,37.7709,133233.7854
2008-09-16 14:45:00,64.81,65.85,64.77,65.47,138237.87122185263,37.7767,38.3829,37.7534,38.1614,138237.8712
2008-09-16 14:50:00,65.5,65.8,65.13,65.65,122287.34761933118,38.1789,38.3537,37.9632,38.2663,122287.3476
2008-09-16 14:55:00,65.62,66.57,65.62,66.35,111236.65806464312,38.2488,38.8026,38.2488,38.6743,111236.6581
2008-09-16 15:00:00,66.35,66.38,65.6,65.97,99351.95420394086,38.6743,38.6918,38.2372,38.4528,99351.9542
2008-09-16 15:05:00,66.02,66.48,65.83,66.42,118221.52787751198,38.482,38.7501,38.3712,38.7151,118221.5279
2008-09-16 15:10:00,66.26,66.86,66.25,66.81,144075.971363952,38.6219,38.9716,38.616,38.9425,144075.9714
2008-09-16 15:15:00,66.8,67.05,66.64,66.67,85382.2145782031,38.9366,39.0823,38.8434,38.8609,85382.2146
2008-09-16 15:20:00,66.68,66.72,66.19,66.53,103522.0257340118,38.8667,38.89,38.5811,38.7792,103522.0257
2008-09-16 15:25:00,66.53,66.72,65.79,65.86,104147.53646352248,38.7792,38.89,38.3479,38.3887,104147.5365
2008-09-16 15:30:00,65.86,66.23,65.81,65.97,115615.23317121762,38.3887,38.6044,38.3596,38.4528,115615.2332
2008-09-16 15:35:00,65.96,66.63,65.93,66.49,180459.8454638212,38.447,38.8375,38.4295,38.7559,180459.8455
2008-09-16 15:40:00,66.5,66.57,66.03,66.42,223620.0858000557,38.7618,38.8026,38.4878,38.7151,223620.0858
2008-09-16 15:45:00,66.44,67.15,66.31,66.91,321095.50781546463,38.7268,39.1406,38.651,39.0007,321095.5078
2008-09-16 15:50:00,66.91,67.11,66.44,66.44,187548.96706494183,39.0007,39.1173,38.7268,38.7268,187548.9671
2008-09-16 15:55:00,66.44,66.96,66.33,66.96,328497.3847813406,38.7268,39.0299,38.6627,39.0299,328497.3848
2008-09-17 09:30:00,66.76,67.23,65.05,65.4,274911.96561992867,38.9133,39.1873,37.9166,38.1206,274911.9656
2008-09-17 09:35:00,65.4,65.55,64.9,65.06,209129.0872330591,38.1206,38.208,37.8291,37.9224,209129.0872
2008-09-17 09:40:00,65.09,66.44,65.05,66.12,241968.400532368,37.9399,38.7268,37.9166,38.5403,241968.4005
2008-09-17 09:45:00,66.1,66.44,65.98,66.11,173474.97565095234,38.5286,38.7268,38.4587,38.5344,173474.9757
2008-09-17 09:50:00,66.11,66.4,65.56,66.39,210171.60511557685,38.5344,38.7035,38.2139,38.6976,210171.6051
2008-09-17 09:55:00,66.38,66.52,66.18,66.46,173474.97565095234,38.6918,38.7734,38.5752,38.7384,173474.9757
2008-09-17 10:00:00,66.47,67.0,66.37,66.7,193178.56363053765,38.7443,39.0532,38.686,38.8783,193178.5636
2008-09-17 10:05:00,66.69,67.17,66.6,66.93,139176.1373161186,38.8725,39.1523,38.8201,39.0124,139176.1373
2008-09-17 10:10:00,66.93,67.47,66.92,67.38,180459.8454638212,39.0124,39.3272,39.0066,39.2747,180459.8455
2008-09-17 10:15:00,67.39,68.28,67.38,68.1,279186.2889382514,39.2805,39.7993,39.2747,39.6944,279186.2889
2008-09-17 10:20:00,68.1,68.26,67.67,67.72,166177.35047332814,39.6944,39.7876,39.4437,39.4729,166177.3505
2008-09-17 10:25:00,67.75,68.11,67.61,67.62,116449.24747723182,39.4904,39.7002,39.4088,39.4146,116449.2475
2008-09-17 10:30:00,67.62,68.25,67.58,67.88,228728.42342439268,39.4146,39.7818,39.3913,39.5661,228728.4234
2008-09-17 10:35:00,67.89,68.19,67.16,67.54,373742.66088261065,39.572,39.7468,39.1465,39.368,373742.6609
2008-09-17 10:40:00,67.53,67.78,67.09,67.62,197348.63516060865,39.3621,39.5079,39.1057,39.4146,197348.6352
2008-09-17 10:45:00,67.63,67.8,67.54,67.62,261776.2403002051,39.4204,39.5195,39.368,39.4146,261776.2403
2008-09-17 10:50:00,67.62,67.66,66.87,67.38,206314.2889502612,39.4146,39.4379,38.9774,39.2747,206314.289
2008-09-17 10:55:00,67.38,67.67,67.32,67.33,121870.34046632408,39.2747,39.4437,39.2397,39.2456,121870.3405
2008-09-17 11:00:00,67.32,67.77,67.27,67.28,111340.90985289488,39.2397,39.502,39.2106,39.2164,111340.9099
2008-09-17 11:05:00,67.29,67.34,66.92,67.01,98934.94705093376,39.2222,39.2514,39.0066,39.059,98934.9471
2008-09-17 11:10:00,67.03,67.21,66.95,67.03,161798.77536675363,39.0707,39.1756,39.0241,39.0707,161798.7754
2008-09-17 11:15:00,66.97,67.16,66.58,66.64,170555.92557990266,39.0357,39.1465,38.8084,38.8434,170555.9256
2008-09-17 11:20:00,66.59,66.94,66.55,66.74,142095.1873871683,38.8142,39.0182,38.7909,38.9017,142095.1874
2008-09-17 11:25:00,66.76,66.79,65.72,65.86,238423.83973180767,38.9133,38.9308,38.3071,38.3887,238423.8397
2008-09-17 11:30:00,65.83,66.4,65.8,66.16,255938.14015810576,38.3712,38.7035,38.3537,38.5636,255938.1402
2008-09-17 11:35:00,66.15,66.3,65.66,65.85,261567.7367237016,38.5578,38.6452,38.2721,38.3829,261567.7367
2008-09-17 11:40:00,65.84,66.37,65.82,66.26,117804.5207245049,38.3771,38.686,38.3654,38.6219,117804.5207
2008-09-17 11:45:00,66.26,66.84,66.25,66.52,148454.54647052652,38.6219,38.9599,38.616,38.7734,148454.5465
2008-09-17 11:50:00,66.54,66.78,66.23,66.23,108526.11157009698,38.7851,38.925,38.6044,38.6044,108526.1116
2008-09-17 11:55:00,66.27,66.57,66.19,66.37,140114.40341038458,38.6277,38.8026,38.5811,38.686,140114.4034
2008-09-17 12:00:00,66.37,66.75,66.3,66.57,151165.09296507263,38.686,38.9075,38.6452,38.8026,151165.093
2008-09-17 12:05:00,66.55,66.92,66.19,66.84,181293.8597698354,38.7909,39.0066,38.5811,38.9599,181293.8598
2008-09-17 12:10:00,66.78,67.62,66.78,67.42,240821.6308615985,38.925,39.4146,38.925,39.298,240821.6309
2008-09-17 12:15:00,67.38,67.48,67.15,67.43,163049.79682577492,39.2747,39.333,39.1406,39.3038,163049.7968
2008-09-17 12:20:00,67.43,67.46,67.15,67.15,117179.00999499424,39.3038,39.3213,39.1406,39.1406,117179.01
2008-09-17 12:25:00,67.15,67.25,66.75,66.89,256250.89552286107,39.1406,39.1989,38.9075,38.9891,256250.8955
2008-09-17 12:30:00,66.86,67.37,66.79,67.27,132504.02286800506,38.9716,39.2689,38.9308,39.2106,132504.0229
2008-09-17 12:35:00,67.29,67.43,67.01,67.22,78188.84118883067,39.2222,39.3038,39.059,39.1814,78188.8412
2008-09-17 12:40:00,67.15,67.82,66.99,67.67,101749.74533373164,39.1406,39.5312,39.0474,39.4437,101749.7453
2008-09-17 12:45:00,67.63,67.8,67.47,67.55,45558.03146602534,39.4204,39.5195,39.3272,39.3738,45558.0315
2008-09-17 12:50:00,67.51,67.81,67.23,67.74,56712.97280896518,39.3505,39.5253,39.1873,39.4845,56712.9728
2008-09-17 12:55:00,67.75,67.93,67.69,67.86,50979.124455117606,39.4904,39.5953,39.4554,39.5545,50979.1245
2008-09-17 13:00:00,67.86,68.54,67.79,68.54,100185.96850995504,39.5545,39.9508,39.5137,39.9508,100185.9685
2008-09-17 13:05:00,68.54,68.73,68.32,68.34,150956.5893885691,39.9508,40.0616,39.8226,39.8343,150956.5894
2008-09-17 13:10:00,68.34,68.51,68.1,68.13,218407.49638746705,39.8343,39.9334,39.6944,39.7119,218407.4964
2008-09-17 13:15:00,68.1,68.2,67.92,68.19,80899.38768337682,39.6944,39.7527,39.5895,39.7468,80899.3877
2008-09-17 13:20:00,68.18,68.44,68.1,68.2,53481.16737316018,39.741,39.8926,39.6944,39.7527,53481.1674
2008-09-17 13:25:00,68.23,68.23,67.62,67.63,107483.59368757924,39.7702,39.7702,39.4146,39.4204,107483.5937
2008-09-17 13:30:00,67.63,67.99,67.51,67.85,103522.0257340118,39.4204,39.6303,39.3505,39.5487,103522.0257
2008-09-17 13:35:00,67.82,67.92,67.38,67.72,104147.53646352248,39.5312,39.5895,39.2747,39.4729,104147.5365
2008-09-17 13:40:00,67.72,67.89,67.41,67.82,112591.93131191618,39.4729,39.572,39.2922,39.5312,112591.9313
2008-09-17 13:45:00,67.81,67.98,67.45,67.71,164926.32901430686,39.5253,39.6244,39.3155,39.4671,164926.329
2008-09-17 13:50:00,67.71,67.79,67.45,67.58,137716.61228059378,39.4671,39.5137,39.3155,39.3913,137716.6123
2008-09-17 13:55:00,67.55,68.12,67.43,67.91,207044.0514680236,39.3738,39.706,39.3038,39.5836,207044.0515
2008-09-17 14:00:00,67.91,68.28,67.85,68.24,164196.56649654443,39.5836,39.7993,39.5487,39.776,164196.5665
2008-09-17 14:05:00,68.24,68.71,68.24,68.6,152207.61084759035,39.776,40.0499,39.776,39.9858,152207.6108
2008-09-17 14:10:00,68.58,68.99,68.47,68.47,120306.56364254748,39.9742,40.2131,39.91,39.91,120306.5636
2008-09-17 14:15:00,68.54,68.78,68.27,68.72,81733.401989391,39.9508,40.0907,39.7935,40.0558,81733.402
2008-09-17 14:20:00,68.75,69.58,68.7,69.56,214758.6837986549,40.0733,40.557,40.0441,40.5454,214758.6838
2008-09-17 14:25:00,69.54,70.27,69.2,70.26,124059.62801961134,40.5337,40.9592,40.3355,40.9534,124059.628
2008-09-17 14:30:00,70.28,70.53,69.73,70.03,174100.48638046297,40.9651,41.1108,40.6445,40.8193,174100.4864
2008-09-17 14:35:00,70.05,70.2,69.64,69.7,157107.44489542377,40.831,40.9184,40.592,40.627,157107.4449
2008-09-17 14:40:00,69.73,70.02,69.54,69.93,97162.66665065358,40.6445,40.8135,40.5337,40.7611,97162.6667
2008-09-17 14:45:00,69.88,70.16,69.71,69.98,114989.72244170698,40.7319,40.8951,40.6328,40.7902,114989.7224
2008-09-17 14:50:00,69.98,70.04,69.37,69.65,151477.84832982798,40.7902,40.8252,40.4346,40.5978,151477.8483
2008-09-17 14:55:00,69.64,69.67,69.07,69.25,115510.98138296584,40.592,40.6095,40.2598,40.3647,115510.9814
2008-09-17 15:00:00,69.25,69.93,69.09,69.74,220909.5393055096,40.3647,40.7611,40.2714,40.6503,220909.5393
2008-09-17 15:05:00,69.71,70.25,69.67,69.88,151686.35190633152,40.6328,40.9476,40.6095,40.7319,151686.3519
2008-09-17 15:10:00,69.88,70.36,69.67,69.73,142407.9427519236,40.7319,41.0117,40.6095,40.6445,142407.9428
2008-09-17 15:15:00,69.73,70.03,69.46,69.84,105607.0614990473,40.6445,40.8193,40.4871,40.7086,105607.0615
2008-09-17 15:20:00,69.84,69.85,69.16,69.3,129897.72816171072,40.7086,40.7144,40.3122,40.3938,129897.7282
2008-09-17 15:25:00,69.31,69.83,69.3,69.54,154292.64661262586,40.3997,40.7028,40.3938,40.5337,154292.6466
2008-09-17 15:30:00,69.5,69.5,68.55,68.55,180876.8526168283,40.5104,40.5104,39.9567,39.9567,180876.8526
2008-09-17 15:35:00,68.54,68.73,67.89,68.16,168992.14875612603,39.9508,40.0616,39.572,39.7293,168992.1488
2008-09-17 15:40:00,68.14,68.58,67.86,68.04,214237.42485739605,39.7177,39.9742,39.5545,39.6594,214237.4249
2008-09-17 15:45:00,68.04,68.61,67.81,67.97,275745.97992594284,39.6594,39.9916,39.5253,39.6186,275745.9799
2008-09-17 15:50:00,67.97,68.06,67.15,67.18,256772.15446412,39.6186,39.6711,39.1406,39.1581,256772.1545
2008-09-17 15:55:00,67.15,67.16,66.12,66.34,463816.2059321436,39.1406,39.1465,38.5403,38.6685,463816.2059
2008-09-18 09:30:00,68.35,68.98,68.0,68.6,252393.57935754544,39.8401,40.2073,39.6361,39.9858,252393.5794
2008-09-18 09:35:00,68.56,70.33,68.54,68.99,183483.14732312263,39.9625,40.9942,39.9508,40.2131,183483.1473
2008-09-18 09:40:00,68.99,69.54,68.8,69.29,98622.19168617844,40.2131,40.5337,40.1024,40.388,98622.1917
2008-09-18 09:45:00,69.34,69.75,68.97,69.63,137299.60512758666,40.4172,40.6561,40.2015,40.5862,137299.6051
2008-09-18 09:50:00,69.62,69.73,69.19,69.46,149288.56077654072,40.5804,40.6445,40.3297,40.4871,149288.5608
2008-09-18 09:55:00,69.46,70.12,69.44,69.87,159609.48781346634,40.4871,40.8718,40.4754,40.7261,159609.4878
2008-09-18 10:00:00,69.82,70.3,69.43,69.48,161173.26463724297,40.6969,40.9767,40.4696,40.4988,161173.2646
2008-09-18 10:05:00,69.46,70.04,69.38,69.82,162841.29324927137,40.4871,40.8252,40.4405,40.6969,162841.2932
2008-09-18 10:10:00,69.89,70.24,69.36,69.41,162737.04146101957,40.7377,40.9417,40.4288,40.458,162737.0415
2008-09-18 10:15:00,69.42,69.42,68.58,69.2,184838.4205703957,40.4638,40.4638,39.9742,40.3355,184838.4206
2008-09-18 10:20:00,69.19,69.97,68.96,69.94,143658.9642109449,40.3297,40.7844,40.1957,40.7669,143658.9642
2008-09-18 10:25:00,69.93,70.12,69.63,69.99,121244.82973681344,40.7611,40.8718,40.5862,40.796,121244.8297
2008-09-18 10:30:00,69.98,69.98,69.43,69.71,107587.845475831,40.7902,40.7902,40.4696,40.6328,107587.8455
2008-09-18 10:35:00,69.68,69.7,69.03,69.54,152833.12157710103,40.6153,40.627,40.2365,40.5337,152833.1216
2008-09-18 10:40:00,69.58,69.82,69.18,69.21,166073.09868507637,40.557,40.6969,40.3239,40.3414,166073.0987
2008-09-18 10:45:00,69.22,69.24,68.38,68.56,189321.24746522203,40.3472,40.3589,39.8576,39.9625,189321.2475
2008-09-18 10:50:00,68.56,69.07,68.34,69.03,85694.96994295843,39.9625,40.2598,39.8343,40.2365,85694.9699
2008-09-18 10:55:00,68.97,68.97,67.64,67.79,95181.88267386988,40.2015,40.2015,39.4263,39.5137,95181.8827
2008-09-18 11:00:00,67.78,69.0,67.74,68.79,123851.1244431078,39.5079,40.219,39.4845,40.0966,123851.1244
2008-09-18 11:05:00,68.78,69.3,68.32,68.39,95390.38625037344,40.0907,40.3938,39.8226,39.8634,95390.3863
2008-09-18 11:10:00,68.37,68.86,68.25,68.26,92992.59512058264,39.8518,40.1374,39.7818,39.7876,92992.5951
2008-09-18 11:15:00,68.26,68.65,67.73,67.74,127812.69239667522,39.7876,40.015,39.4787,39.4845,127812.6924
2008-09-18 11:20:00,67.74,68.12,67.69,67.92,78397.34476533423,39.4845,39.706,39.4554,39.5895,78397.3448
2008-09-18 11:25:00,68.09,68.33,67.92,68.26,84235.44490743359,39.6885,39.8284,39.5895,39.7876,84235.4449
2008-09-18 11:30:00,68.26,68.79,68.26,68.56,92679.8397558273,39.7876,40.0966,39.7876,39.9625,92679.8398
2008-09-18 11:35:00,68.53,68.82,68.2,68.26,81420.64662463569,39.945,40.1141,39.7527,39.7876,81420.6466
2008-09-18 11:40:00,68.27,68.53,68.02,68.24,88509.76822575633,39.7935,39.945,39.6477,39.776,88509.7682
2008-09-18 11:45:00,68.21,68.37,67.73,68.04,152311.86263584218,39.7585,39.8518,39.4787,39.6594,152311.8626
2008-09-18 11:50:00,68.03,68.03,67.15,67.24,151477.84832982798,39.6536,39.6536,39.1406,39.1931,151477.8483
2008-09-18 11:55:00,67.22,68.09,67.14,67.86,123642.62086660424,39.1814,39.6885,39.1348,39.5545,123642.6209
2008-09-18 12:00:00,67.92,67.92,67.23,67.46,83714.18596617471,39.5895,39.5895,39.1873,39.3213,83714.186
2008-09-18 12:05:00,67.49,67.58,67.14,67.35,82671.66808365697,39.3388,39.3913,39.1348,39.2572,82671.6681
2008-09-18 12:10:00,67.29,67.73,67.09,67.41,88092.76107274923,39.2222,39.4787,39.1057,39.2922,88092.7611
2008-09-18 12:15:00,67.38,68.05,67.36,68.01,96120.14876813584,39.2747,39.6652,39.263,39.6419,96120.1488
2008-09-18 12:20:00,68.01,68.22,67.82,67.96,70265.70528169583,39.6419,39.7643,39.5312,39.6128,70265.7053
2008-09-18 12:25:00,67.97,68.11,67.33,67.63,100185.96850995504,39.6186,39.7002,39.2456,39.4204,100185.9685
2008-09-18 12:30:00,67.58,67.66,67.24,67.62,82567.4162954052,39.3913,39.4379,39.1931,39.4146,82567.4163
2008-09-18 12:35:00,67.61,67.62,66.95,66.95,63593.59083358228,39.4088,39.4146,39.0241,39.0241,63593.5908
2008-09-18 12:40:00,66.97,67.1,66.68,66.86,106753.83116981684,39.0357,39.1115,38.8667,38.9716,106753.8312
2008-09-18 12:45:00,66.83,66.91,65.79,65.83,115927.98853597297,38.9541,39.0007,38.3479,38.3712,115927.9885
2008-09-18 12:50:00,65.83,66.51,65.81,66.46,137925.11585709732,38.3712,38.7676,38.3596,38.7384,137925.1159
2008-09-18 12:55:00,66.44,66.56,65.68,65.69,83192.92702491584,38.7268,38.7967,38.2838,38.2896,83192.927
2008-09-18 13:00:00,65.7,66.22,65.69,66.16,70995.46779945826,38.2955,38.5986,38.2896,38.5636,70995.4678
2008-09-18 13:05:00,66.2,67.48,66.2,67.17,107379.34189932748,38.5869,39.333,38.5869,39.1523,107379.3419
2008-09-18 13:10:00,67.15,67.2,66.11,66.29,136465.5908215725,39.1406,39.1698,38.5344,38.6394,136465.5908
2008-09-18 13:15:00,66.25,66.88,66.11,66.84,124476.63517261844,38.616,38.9833,38.5344,38.9599,124476.6352
2008-09-18 13:20:00,66.85,67.33,66.69,66.95,71412.47495246536,38.9658,39.2456,38.8725,39.0241,71412.475
2008-09-18 13:25:00,66.94,67.4,66.91,67.37,83088.67523666407,39.0182,39.2864,39.0007,39.2689,83088.6752
2008-09-18 13:30:00,67.38,68.35,67.32,68.23,128438.20312618586,39.2747,39.8401,39.2397,39.7702,128438.2031
2008-09-18 13:35:00,68.31,68.85,67.92,68.75,162841.29324927137,39.8168,40.1315,39.5895,40.0733,162841.2932
2008-09-18 13:40:00,68.76,69.06,67.71,67.79,114051.456347441,40.0791,40.2539,39.4671,39.5137,114051.4563
2008-09-18 13:45:00,67.79,68.35,67.7,68.01,76520.81257680229,39.5137,39.8401,39.4612,39.6419,76520.8126
2008-09-18 13:50:00,68.03,68.31,67.33,67.51,128333.9513379341,39.6536,39.8168,39.2456,39.3505,128333.9513
2008-09-18 13:55:00,67.49,68.25,67.4,67.92,84965.207425196,39.3388,39.7818,39.2864,39.5895,84965.2074
2008-09-18 14:00:00,67.92,68.14,67.42,67.42,96849.91128589828,39.5895,39.7177,39.298,39.298,96849.9113
2008-09-18 14:05:00,67.56,67.56,66.81,67.33,135006.06578604763,39.3796,39.3796,38.9425,39.2456,135006.0658
2008-09-18 14:10:00,67.3,67.72,67.2,67.41,124163.87980786312,39.2281,39.4729,39.1698,39.2922,124163.8798
2008-09-18 14:15:00,67.38,67.57,66.96,67.1,131357.25319723555,39.2747,39.3854,39.0299,39.1115,131357.2532
2008-09-18 14:20:00,67.09,67.18,66.69,66.99,145848.25176423215,39.1057,39.1581,38.8725,39.0474,145848.2518
2008-09-18 14:25:00,66.98,67.24,66.78,66.91,114468.46350044812,39.0415,39.1931,38.925,39.0007,114468.4635
2008-09-18 14:30:00,66.91,67.73,66.86,67.35,105711.31328729908,39.0007,39.4787,38.9716,39.2572,105711.3133
2008-09-18 14:35:00,67.34,67.62,66.97,67.08,113113.19025317504,39.2514,39.4146,39.0357,39.0998,113113.1903
2008-09-18 14:40:00,67.07,67.73,67.07,67.52,121140.57794856168,39.094,39.4787,39.094,39.3563,121140.5779
2008-09-18 14:45:00,67.54,68.56,67.36,68.39,163883.81113178912,39.368,39.9625,39.263,39.8634,163883.8111
2008-09-18 14:50:00,68.38,68.7,68.06,68.1,115823.73674772118,39.8576,40.0441,39.6711,39.6944,115823.7367
2008-09-18 14:55:00,68.11,69.2,68.09,68.98,109672.8812408665,39.7002,40.3355,39.6885,40.2073,109672.8812
2008-09-18 15:00:00,68.97,70.19,68.93,69.95,180355.59367556943,40.2015,40.9126,40.1782,40.7727,180355.5937
2008-09-18 15:05:00,69.97,70.06,68.86,69.65,166490.10583808346,40.7844,40.8368,40.1374,40.5978,166490.1058
2008-09-18 15:10:00,69.65,71.12,69.61,70.44,262610.2546062193,40.5978,41.4547,40.5745,41.0583,262610.2546
2008-09-18 15:15:00,70.44,70.83,69.47,69.97,175977.0185689949,41.0583,41.2856,40.4929,40.7844,175977.0186
2008-09-18 15:20:00,70.11,70.23,69.68,69.93,171181.4363094133,40.866,40.9359,40.6153,40.7611,171181.4363
2008-09-18 15:25:00,69.9,70.24,69.68,70.0,198808.16019613348,40.7436,40.9417,40.6153,40.8019,198808.1602
2008-09-18 15:30:00,69.98,70.98,69.73,70.65,258544.4348644001,40.7902,41.3731,40.6445,41.1807,258544.4349
2008-09-18 15:35:00,70.68,70.95,70.14,70.15,259482.70095866607,41.1982,41.3556,40.8835,40.8893,259482.701
2008-09-18 15:40:00,70.21,70.84,70.15,70.73,198182.6494666228,40.9243,41.2915,40.8893,41.2274,198182.6495
2008-09-18 15:45:00,70.73,70.88,70.33,70.5,237068.56648453465,41.2274,41.3148,40.9942,41.0933,237068.5665
2008-09-18 15:50:00,70.5,70.65,69.62,69.63,285962.6551746167,41.0933,41.1807,40.5804,40.5862,285962.6552
2008-09-18 15:55:00,69.62,69.62,67.23,67.62,530537.3504132791,40.5804,40.5804,39.1873,39.4146,530537.3504
2008-09-19 09:30:00,71.25,76.49,71.23,73.93,65574.37481036599,41.5305,44.5848,41.5188,43.0926,65574.3748
2008-09-19 09:35:00,73.93,74.15,69.87,72.01,1559502.5004582908,43.0926,43.2208,40.7261,41.9735,1559502.5005
2008-09-19 09:40:00,72.11,72.46,71.15,71.77,161173.26463724297,42.0317,42.2357,41.4722,41.8336,161173.2646
2008-09-19 09:45:00,71.6,72.32,71.02,72.06,184629.91699389217,41.7345,42.1541,41.3964,42.0026,184629.917
2008-09-19 09:50:00,72.05,72.66,71.22,71.74,219241.5106934812,41.9968,42.3523,41.513,41.8161,219241.5107
2008-09-19 09:55:00,71.75,71.84,71.17,71.48,171494.19167416863,41.8219,41.8744,41.4838,41.6645,171494.1917
2008-09-19 10:00:00,71.47,72.13,71.38,71.94,133859.29611527812,41.6587,42.0434,41.6062,41.9326,133859.2961
2008-09-19 10:05:00,71.95,72.4,71.66,72.08,247180.9899449568,41.9385,42.2008,41.7694,42.0143,247180.9899
2008-09-19 10:10:00,72.08,72.8,72.07,72.74,136257.08724506892,42.0143,42.4339,42.0084,42.399,136257.0872
2008-09-19 10:15:00,72.77,72.9,72.08,72.84,142199.43917542006,42.4164,42.4922,42.0143,42.4572,142199.4392
2008-09-19 10:20:00,72.84,72.9,72.24,72.26,94243.61657960391,42.4572,42.4922,42.1075,42.1192,94243.6166
2008-09-19 10:25:00,72.23,72.58,72.18,72.46,106649.57938156504,42.1017,42.3057,42.0725,42.2357,106649.5794
2008-09-19 10:30:00,72.45,72.71,72.33,72.68,104147.53646352248,42.2299,42.3815,42.16,42.364,104147.5365
2008-09-19 10:35:00,72.68,73.26,72.56,72.95,160443.50211948054,42.364,42.7021,42.294,42.5214,160443.5021
2008-09-19 10:40:00,72.95,73.96,72.9,73.92,202665.4763614491,42.5214,43.1101,42.4922,43.0868,202665.4764
2008-09-19 10:45:00,73.89,73.9,73.43,73.47,153458.6323066117,43.0693,43.0751,42.8011,42.8245,153458.6323
2008-09-19 10:50:00,73.56,73.83,73.44,73.81,169304.90412088137,42.8769,43.0343,42.807,43.0226,169304.9041
2008-09-19 10:55:00,73.79,73.89,73.38,73.72,148975.80541178538,43.011,43.0693,42.772,42.9702,148975.8054
2008-09-19 11:00:00,73.71,73.96,73.62,73.66,203812.24603221865,42.9644,43.1101,42.9119,42.9352,203812.246
2008-09-19 11:05:00,73.67,73.84,73.27,73.55,220075.52499949545,42.941,43.0401,42.7079,42.8711,220075.525
2008-09-19 11:10:00,73.55,73.82,73.03,73.03,134380.555056537,42.8711,43.0285,42.568,42.568,134380.5551
2008-09-19 11:15:00,73.05,73.46,72.89,73.38,111445.16164114668,42.5797,42.8186,42.4864,42.772,111445.1616
2008-09-19 11:20:00,73.42,73.52,73.1,73.24,132191.26750324972,42.7953,42.8536,42.6088,42.6904,132191.2675
2008-09-19 11:25:00,73.22,73.41,73.03,73.18,83714.18596617471,42.6787,42.7895,42.568,42.6554,83714.186
2008-09-19 11:30:00,73.21,73.37,73.12,73.21,76833.56794155762,42.6729,42.7662,42.6205,42.6729,76833.5679
2008-09-19 11:35:00,73.23,73.58,73.2,73.56,83714.18596617471,42.6846,42.8886,42.6671,42.8769,83714.186
2008-09-19 11:40:00,73.58,73.86,73.35,73.86,85069.45921344777,42.8886,43.0518,42.7545,43.0518,85069.4592
2008-09-19 11:45:00,73.85,73.92,73.57,73.86,126040.41199639504,43.046,43.0868,42.8828,43.0518,126040.412
2008-09-19 11:50:00,73.86,74.57,73.83,74.56,189842.50640648088,43.0518,43.4656,43.0343,43.4598,189842.5064
2008-09-19 11:55:00,74.5,74.62,74.09,74.27,189634.0028299773,43.4248,43.4948,43.1858,43.2908,189634.0028
2008-09-19 12:00:00,74.28,74.4,74.15,74.34,85173.71100169956,43.2966,43.3665,43.2208,43.3316,85173.711
2008-09-19 12:05:00,74.37,74.4,74.23,74.33,91011.81114379891,43.3491,43.3665,43.2675,43.3257,91011.8111
2008-09-19 12:10:00,74.34,74.55,74.33,74.54,107170.83832282393,43.3316,43.454,43.3257,43.4481,107170.8383
2008-09-19 12:15:00,74.51,74.67,74.34,74.57,187027.70812368297,43.4307,43.5239,43.3316,43.4656,187027.7081
2008-09-19 12:20:00,74.59,74.65,74.48,74.62,88405.51643750456,43.4773,43.5123,43.4132,43.4948,88405.5164
2008-09-19 12:25:00,74.63,74.78,74.58,74.78,117387.5135714978,43.5006,43.588,43.4715,43.588,117387.5136
2008-09-19 12:30:00,74.8,75.62,74.77,75.57,126978.67809066102,43.5997,44.0777,43.5822,44.0485,126978.6781
2008-09-19 12:35:00,75.56,75.83,75.3,75.64,125310.64947863264,44.0427,44.2001,43.8911,44.0893,125310.6495
2008-09-19 12:40:00,75.64,75.69,75.33,75.34,48477.08153707502,44.0893,44.1185,43.9086,43.9145,48477.0815
2008-09-19 12:45:00,75.33,75.36,74.8,74.91,100602.97566296214,43.9086,43.9261,43.5997,43.6638,100602.9757
2008-09-19 12:50:00,74.91,74.91,74.23,74.29,99664.70956869615,43.6638,43.6638,43.2675,43.3024,99664.7096
2008-09-19 12:55:00,74.29,74.33,74.15,74.16,87988.50928449746,43.3024,43.3257,43.2208,43.2267,87988.5093
2008-09-19 13:00:00,74.19,74.19,73.97,74.13,47538.81544280905,43.2441,43.2441,43.1159,43.2092,47538.8154
2008-09-19 13:05:00,74.16,74.23,73.88,74.04,44515.5135835076,43.2267,43.2675,43.0634,43.1567,44515.5136
2008-09-19 13:10:00,74.02,74.11,73.93,73.97,30962.78111077695,43.145,43.1975,43.0926,43.1159,30962.7811
2008-09-19 13:15:00,73.97,74.31,73.88,74.29,56712.97280896518,43.1159,43.3141,43.0634,43.3024,56712.9728
2008-09-19 13:20:00,74.29,74.71,74.26,74.59,94869.12730911456,43.3024,43.5472,43.2849,43.4773,94869.1273
2008-09-19 13:25:00,74.59,74.84,74.3,74.61,97475.42201540893,43.4773,43.623,43.3083,43.4889,97475.422
2008-09-19 13:30:00,74.65,74.71,74.49,74.63,40658.19741819195,43.5123,43.5472,43.419,43.5006,40658.1974
2008-09-19 13:35:00,74.63,74.68,74.42,74.56,64114.849774841154,43.5006,43.5298,43.3782,43.4598,64114.8498
2008-09-19 13:40:00,74.56,74.62,74.37,74.54,60674.54076253261,43.4598,43.4948,43.3491,43.4481,60674.5408
2008-09-19 13:45:00,74.54,74.7,74.53,74.54,89239.53074351874,43.4481,43.5414,43.4423,43.4481,89239.5307
2008-09-19 13:50:00,74.59,74.74,74.52,74.7,63906.34619833761,43.4773,43.5647,43.4365,43.5414,63906.3462
2008-09-19 13:55:00,74.74,74.81,74.59,74.62,64323.353351344704,43.5647,43.6055,43.4773,43.4948,64323.3534
2008-09-19 14:00:00,74.64,74.78,74.53,74.65,92471.33617932376,43.5064,43.588,43.4423,43.5123,92471.3362
2008-09-19 14:05:00,74.65,74.79,74.6,74.72,55878.95850295099,43.5123,43.5939,43.4831,43.5531,55878.9585
2008-09-19 14:10:00,74.73,75.11,74.64,75.02,100498.72387471035,43.5589,43.7804,43.5064,43.7279,100498.7239
2008-09-19 14:15:00,74.98,75.03,74.67,74.83,107900.60084058634,43.7046,43.7338,43.5239,43.6172,107900.6008
2008-09-19 14:20:00,74.84,74.95,74.65,74.72,54210.929890922605,43.623,43.6871,43.5123,43.5531,54210.9299
2008-09-19 14:25:00,74.73,75.08,74.72,75.0,123955.37623135957,43.5589,43.7629,43.5531,43.7163,123955.3762
2008-09-19 14:30:00,75.01,75.18,74.62,74.67,118638.53503051908,43.7221,43.8212,43.4948,43.5239,118638.535
2008-09-19 14:35:00,74.67,75.09,74.63,75.08,69223.18739917809,43.5239,43.7687,43.5006,43.7629,69223.1874
2008-09-19 14:40:00,75.09,75.28,75.02,75.25,74227.27323526326,43.7687,43.8795,43.7279,43.862,74227.2732
2008-09-19 14:45:00,75.27,75.76,75.14,75.75,109777.13302911828,43.8737,44.1593,43.7979,44.1534,109777.133
2008-09-19 14:50:00,75.75,75.85,75.54,75.54,166698.609414587,44.1534,44.2117,44.031,44.031,166698.6094
2008-09-19 14:55:00,75.53,76.03,75.48,75.82,169200.6523326296,44.0252,44.3166,43.9961,44.1942,169200.6523
2008-09-19 15:00:00,75.84,76.07,75.78,75.81,129584.97279695538,44.2059,44.34,44.1709,44.1884,129584.9728
2008-09-19 15:05:00,75.83,75.98,75.28,75.67,253436.0972400632,44.2001,44.2875,43.8795,44.1068,253436.0972
2008-09-19 15:10:00,75.69,75.81,75.3,75.31,207148.30325627545,44.1185,44.1884,43.8911,43.897,207148.3033
2008-09-19 15:15:00,75.32,75.4,75.2,75.24,189425.4992534738,43.9028,43.9494,43.8329,43.8562,189425.4993
2008-09-19 15:20:00,75.24,75.4,74.87,75.31,173370.72386270057,43.8562,43.9494,43.6405,43.897,173370.7239
2008-09-19 15:25:00,75.3,75.73,75.15,75.38,233419.75389572253,43.8911,44.1418,43.8037,43.9378,233419.7539
2008-09-19 15:30:00,75.43,79.14,74.56,74.88,251559.56505153124,43.9669,46.1294,43.4598,43.6463,251559.5651
2008-09-19 15:35:00,74.89,75.0,74.43,74.48,317446.69522665255,43.6522,43.7163,43.384,43.4132,317446.6952
2008-09-19 15:40:00,74.46,76.01,74.45,75.63,389067.6737556215,43.4015,44.305,43.3957,44.0835,389067.6738
2008-09-19 15:45:00,75.63,76.24,75.54,76.11,229770.9413069104,44.0835,44.439,44.031,44.3633,229770.9413
2008-09-19 15:50:00,76.16,76.74,75.83,76.71,444321.1215290618,44.3924,44.7305,44.2001,44.713,444321.1215
2008-09-19 15:55:00,76.7,77.47,76.68,77.03,817125.5163174064,44.7072,45.156,44.6955,44.8995,817125.5163
2008-09-22 09:30:00,77.08,78.14,77.08,78.0,181189.60798158363,44.9287,45.5465,44.9287,45.4649,181189.608
2008-09-22 09:35:00,77.99,78.09,77.31,77.89,226330.63229460188,45.4591,45.5174,45.0627,45.4008,226330.6323
2008-09-22 09:40:00,77.93,78.2,77.25,77.93,174413.2417452183,45.4241,45.5815,45.0278,45.4241,174413.2417
2008-09-22 09:45:00,77.92,77.99,77.49,77.84,120410.81543079924,45.4183,45.4591,45.1677,45.3717,120410.8154
2008-09-22 09:50:00,77.88,78.01,77.5,77.82,84339.69669568536,45.395,45.4708,45.1735,45.36,84339.6967
2008-09-22 09:55:00,77.82,77.84,77.27,77.36,101124.234604221,45.36,45.3717,45.0394,45.0919,101124.2346
2008-09-22 10:00:00,77.38,77.68,77.15,77.47,139384.64089262215,45.1035,45.2784,44.9695,45.156,139384.6409
2008-09-22 10:05:00,77.5,77.89,77.17,77.76,86216.2288842173,45.1735,45.4008,44.9811,45.325,86216.2289
2008-09-22 10:10:00,77.72,77.89,77.45,77.46,118117.2760892602,45.3017,45.4008,45.1443,45.1502,118117.2761
2008-09-22 10:15:00,77.46,77.49,77.24,77.26,157837.2074131862,45.1502,45.1677,45.0219,45.0336,157837.2074
2008-09-22 10:20:00,77.26,77.53,77.22,77.4,88301.26464925279,45.0336,45.191,45.0103,45.1152,88301.2646
2008-09-22 10:25:00,77.43,77.6,77.36,77.39,104460.29182827778,45.1327,45.2318,45.0919,45.1094,104460.2918
2008-09-22 10:30:00,77.36,77.72,77.36,77.69,71203.9713759618,45.0919,45.3017,45.0919,45.2842,71203.9714
2008-09-22 10:35:00,77.68,77.69,77.13,77.16,90490.55220254004,45.2784,45.2842,44.9578,44.9753,90490.5522
2008-09-22 10:40:00,77.16,77.52,76.93,76.93,138550.62658660795,44.9753,45.1851,44.8412,44.8412,138550.6266
2008-09-22 10:45:00,76.96,77.36,76.88,77.26,97892.429168416,44.8587,45.0919,44.8121,45.0336,97892.4292
2008-09-22 10:50:00,77.28,77.53,77.25,77.36,87467.25034323859,45.0452,45.191,45.0278,45.0919,87467.2503
2008-09-22 10:55:00,77.36,77.77,77.36,77.6,109255.8740878594,45.0919,45.3309,45.0919,45.2318,109255.8741
2008-09-22 11:00:00,77.6,77.73,77.42,77.47,124372.38338436668,45.2318,45.3075,45.1269,45.156,124372.3834
2008-09-22 11:05:00,77.48,77.55,77.28,77.49,62968.08010407164,45.1618,45.2026,45.0452,45.1677,62968.0801
2008-09-22 11:10:00,77.49,77.5,77.22,77.22,90594.8039907918,45.1677,45.1735,45.0103,45.0103,90594.804
2008-09-22 11:15:00,77.22,77.31,77.14,77.26,90594.8039907918,45.0103,45.0627,44.9636,45.0336,90594.804
2008-09-22 11:20:00,77.26,77.47,77.22,77.26,78293.09297708246,45.0336,45.156,45.0103,45.0336,78293.093
2008-09-22 11:25:00,77.28,77.49,77.24,77.35,78501.596553586,45.0452,45.1677,45.0219,45.0861,78501.5966
2008-09-22 11:30:00,77.29,77.5,77.28,77.31,70057.20170519229,45.0511,45.1735,45.0452,45.0627,70057.2017
2008-09-22 11:35:00,77.3,77.47,77.24,77.32,62342.569374561,45.0569,45.156,45.0219,45.0686,62342.5694
2008-09-22 11:40:00,77.3,77.31,77.04,77.06,175455.75962773606,45.0569,45.0627,44.9054,44.917,175455.7596
2008-09-22 11:45:00,77.04,77.35,77.03,77.2,74435.7768117668,44.9054,45.0861,44.8995,44.9986,74435.7768
2008-09-22 11:50:00,77.19,77.42,77.12,77.36,96224.40055638764,44.9928,45.1269,44.952,45.0919,96224.4006
2008-09-22 11:55:00,77.38,77.63,77.35,77.6,104356.040040026,45.1035,45.2493,45.0861,45.2318,104356.04
2008-09-22 12:00:00,77.6,77.87,77.58,77.66,87675.75391974213,45.2318,45.3891,45.2201,45.2667,87675.7539
2008-09-22 12:05:00,77.66,77.88,77.62,77.79,102375.2560632423,45.2667,45.395,45.2434,45.3425,102375.2561
2008-09-22 12:10:00,77.79,77.79,77.57,77.6,78397.34476533423,45.3425,45.3425,45.2143,45.2318,78397.3448
2008-09-22 12:15:00,77.6,77.65,77.41,77.56,74852.7839647739,45.2318,45.2609,45.121,45.2085,74852.784
2008-09-22 12:20:00,77.58,77.58,77.41,77.48,50457.865513858735,45.2201,45.2201,45.121,45.1618,50457.8655
2008-09-22 12:25:00,77.48,77.62,77.42,77.46,46913.30471329841,45.1618,45.2434,45.1269,45.1502,46913.3047
2008-09-22 12:30:00,77.45,77.57,77.4,77.4,101749.74533373164,45.1443,45.2143,45.1152,45.1152,101749.7453
2008-09-22 12:35:00,77.42,77.6,77.38,77.47,102375.2560632423,45.1269,45.2318,45.1035,45.156,102375.2561
2008-09-22 12:40:00,77.47,77.61,77.42,77.44,49623.851207844535,45.156,45.2376,45.1269,45.1385,49623.8512
2008-09-22 12:45:00,77.45,77.8,77.43,77.8,75269.791117781,45.1443,45.3483,45.1327,45.3483,75269.7911
2008-09-22 12:50:00,77.79,78.08,77.76,78.04,147099.27322325346,45.3425,45.5116,45.325,45.4882,147099.2732
2008-09-22 12:55:00,78.05,78.44,77.97,78.43,110194.14018212535,45.4941,45.7214,45.4474,45.7156,110194.1402
2008-09-22 13:00:00,78.43,78.92,78.42,78.88,191614.78680676105,45.7156,46.0012,45.7097,45.9779,191614.7868
2008-09-22 13:05:00,78.83,79.03,78.56,78.99,94660.623732611,45.9487,46.0653,45.7913,46.042,94660.6237
2008-09-22 13:10:00,79.01,79.13,78.91,78.97,64636.108716100025,46.0536,46.1236,45.9953,46.0303,64636.1087
2008-09-22 13:15:00,78.96,78.98,78.42,78.67,102688.01142799764,46.0245,46.0362,45.7097,45.8555,102688.0114
2008-09-22 13:20:00,78.63,78.86,78.51,78.86,68180.66951666035,45.8321,45.9662,45.7622,45.9662,68180.6695
2008-09-22 13:25:00,78.87,79.12,78.8,79.12,76833.56794155762,45.972,46.1178,45.9312,46.1178,76833.5679
2008-09-22 13:30:00,79.08,79.38,78.94,78.94,64948.86408085536,46.0944,46.2693,46.0128,46.0128,64948.8641
2008-09-22 13:35:00,78.98,79.08,78.53,79.07,115823.73674772118,46.0362,46.0944,45.7739,46.0886,115823.7367
2008-09-22 13:40:00,79.07,79.45,78.97,79.23,136986.84976283135,46.0886,46.3101,46.0303,46.1819,136986.8498
2008-09-22 13:45:00,79.24,79.61,79.23,79.5,85694.96994295843,46.1877,46.4034,46.1819,46.3393,85694.9699
2008-09-22 13:50:00,79.47,79.61,79.4,79.61,111757.91700590198,46.3218,46.4034,46.281,46.4034,111757.917
2008-09-22 13:55:00,79.61,79.96,79.52,79.89,91741.57366156131,46.4034,46.6074,46.3509,46.5666,91741.5737
2008-09-22 14:00:00,79.89,80.08,79.65,79.96,104773.04719303313,46.5666,46.6773,46.4267,46.6074,104773.0472
2008-09-22 14:05:00,79.96,80.26,79.57,80.07,176289.77393375023,46.6074,46.7822,46.3801,46.6715,176289.7739
2008-09-22 14:10:00,80.08,80.11,79.87,80.05,112487.6795236644,46.6773,46.6948,46.5549,46.6598,112487.6795
2008-09-22 14:15:00,80.03,80.51,79.97,80.47,141573.9284459094,46.6482,46.928,46.6132,46.9046,141573.9284
2008-09-22 14:20:00,80.48,80.67,80.36,80.55,169200.6523326296,46.9105,47.0212,46.8405,46.9513,169200.6523
2008-09-22 14:25:00,80.56,80.56,80.31,80.38,130314.7353147178,46.9571,46.9571,46.8114,46.8522,130314.7353
2008-09-22 14:30:00,80.36,80.67,80.3,80.55,119159.79397177797,46.8405,47.0212,46.8056,46.9513,119159.794
2008-09-22 14:35:00,80.55,80.73,80.45,80.54,145639.7481877286,46.9513,47.0562,46.893,46.9454,145639.7482
2008-09-22 14:40:00,80.54,80.55,79.73,79.74,160547.75390773232,46.9454,46.9513,46.4733,46.4791,160547.7539
2008-09-22 14:45:00,79.75,79.92,79.39,79.63,170868.68094465797,46.485,46.5841,46.2751,46.415,170868.6809
2008-09-22 14:50:00,79.66,79.66,79.18,79.18,117804.5207245049,46.4325,46.4325,46.1527,46.1527,117804.5207
2008-09-22 14:55:00,79.18,79.19,78.85,79.07,154605.4019773812,46.1527,46.1586,45.9604,46.0886,154605.402
2008-09-22 15:00:00,79.06,79.36,79.01,79.33,78710.10013008954,46.0828,46.2576,46.0536,46.2402,78710.1001
2008-09-22 15:05:00,79.34,79.51,78.9,78.91,160756.2574842359,46.246,46.3451,45.9895,45.9953,160756.2575
2008-09-22 15:10:00,78.9,79.13,78.55,78.91,117908.77251275668,45.9895,46.1236,45.7855,45.9953,117908.7725
2008-09-22 15:15:00,78.87,78.91,78.32,78.42,200580.4405964136,45.972,45.9953,45.6514,45.7097,200580.4406
2008-09-22 15:20:00,78.42,78.46,77.95,78.24,214341.67664564785,45.7097,45.7331,45.4358,45.6048,214341.6766
2008-09-22 15:25:00,78.25,78.51,78.24,78.47,211005.61942159105,45.6106,45.7622,45.6048,45.7389,211005.6194
2008-09-22 15:30:00,78.46,78.52,78.21,78.21,196827.37621934977,45.7331,45.768,45.5873,45.5873,196827.3762
2008-09-22 15:35:00,78.21,78.48,78.12,78.42,274286.45489041804,45.5873,45.7447,45.5349,45.7097,274286.4549
2008-09-22 15:40:00,78.41,78.51,77.72,77.78,271471.6566076201,45.7039,45.7622,45.3017,45.3367,271471.6566
2008-09-22 15:45:00,77.75,78.11,77.42,78.09,501451.1014910341,45.3192,45.529,45.1269,45.5174,501451.1015
2008-09-22 15:50:00,78.09,78.64,77.93,77.95,410647.7939237387,45.5174,45.838,45.4241,45.4358,410647.7939
2008-09-22 15:55:00,77.95,78.2,77.73,78.04,417528.4119483559,45.4358,45.5815,45.3075,45.4882,417528.4119
2008-09-23 09:30:00,77.39,77.69,76.74,77.26,204750.5121264846,45.1094,45.2842,44.7305,45.0336,204750.5121
2008-09-23 09:35:00,77.32,77.41,76.74,76.96,123538.36907835248,45.0686,45.121,44.7305,44.8587,123538.3691
2008-09-23 09:40:00,76.97,77.92,76.9,77.83,124476.63517261844,44.8646,45.4183,44.8238,45.3658,124476.6352
2008-09-23 09:45:00,77.79,78.47,77.46,78.27,120932.07437205812,45.3425,45.7389,45.1502,45.6223,120932.0744
2008-09-23 09:50:00,78.31,78.79,77.85,77.89,116136.4921124765,45.6456,45.9254,45.3775,45.4008,116136.4921
2008-09-23 09:55:00,77.89,78.03,77.2,77.27,96224.40055638764,45.4008,45.4824,44.9986,45.0394,96224.4006
2008-09-23 10:00:00,77.19,77.73,77.19,77.62,61612.806856798576,44.9928,45.3075,44.9928,45.2434,61612.8069
2008-09-23 10:05:00,77.6,78.37,77.6,77.86,79648.36622435552,45.2318,45.6806,45.2318,45.3833,79648.3662
2008-09-23 10:10:00,77.77,77.94,77.22,77.26,106232.57222855795,45.3309,45.43,45.0103,45.0336,106232.5722
2008-09-23 10:15:00,77.28,77.49,76.88,77.32,105294.30613429198,45.0452,45.1677,44.8121,45.0686,105294.3061
2008-09-23 10:20:00,77.32,77.7,77.28,77.62,92471.33617932376,45.0686,45.2901,45.0452,45.2434,92471.3362
2008-09-23 10:25:00,77.65,77.7,76.8,76.92,77459.07867106826,45.2609,45.2901,44.7655,44.8354,77459.0787
2008-09-23 10:30:00,76.95,77.24,76.64,76.64,82671.66808365697,44.8529,45.0219,44.6722,44.6722,82671.6681
2008-09-23 10:35:00,76.65,76.73,76.36,76.36,111653.6652176502,44.678,44.7247,44.509,44.509,111653.6652
2008-09-23 10:40:00,76.39,76.5,75.98,76.09,101019.98281596924,44.5265,44.5906,44.2875,44.3516,101019.9828
2008-09-23 10:45:00,76.1,76.41,75.99,76.1,90386.30041428829,44.3574,44.5381,44.2933,44.3574,90386.3004
2008-09-23 10:50:00,76.09,76.24,75.47,75.53,199433.6709256441,44.3516,44.439,43.9902,44.0252,199433.6709
2008-09-23 10:55:00,75.51,75.67,75.22,75.37,140635.66235164343,44.0135,44.1068,43.8445,43.9319,140635.6624
2008-09-23 11:00:00,75.38,75.79,75.17,75.44,142095.1873871683,43.9378,44.1768,43.8154,43.9727,142095.1874
2008-09-23 11:05:00,75.43,75.64,75.01,75.64,106962.33474632035,43.9669,44.0893,43.7221,44.0893,106962.3347
2008-09-23 11:10:00,75.59,75.9,75.28,75.76,113738.7009826857,44.0602,44.2409,43.8795,44.1593,113738.701
2008-09-23 11:15:00,75.78,75.95,75.33,75.75,61300.05149204325,44.1709,44.27,43.9086,44.1534,61300.0515
2008-09-23 11:20:00,75.79,76.08,75.68,75.82,74331.52502351503,44.1768,44.3458,44.1126,44.1942,74331.525
2008-09-23 11:25:00,75.79,75.93,75.38,75.41,69848.69812868875,44.1768,44.2584,43.9378,43.9553,69848.6981
2008-09-23 11:30:00,75.41,75.59,75.2,75.28,55253.44777344035,43.9553,44.0602,43.8329,43.8795,55253.4478
2008-09-23 11:35:00,75.29,75.3,74.7,74.74,124476.63517261844,43.8853,43.8911,43.5414,43.5647,124476.6352
2008-09-23 11:40:00,74.78,74.8,74.4,74.42,114989.72244170698,43.588,43.5997,43.3665,43.3782,114989.7224
2008-09-23 11:45:00,74.43,74.67,74.42,74.49,107379.34189932748,43.384,43.5239,43.3782,43.419,107379.3419
2008-09-23 11:50:00,74.49,74.91,74.37,74.72,58485.25320924535,43.419,43.6638,43.3491,43.5531,58485.2532
2008-09-23 11:55:00,74.7,74.82,74.44,74.51,42326.22603022034,43.5414,43.6114,43.3899,43.4307,42326.226
2008-09-23 12:00:00,74.56,74.61,74.12,74.26,86424.73246072084,43.4598,43.4889,43.2033,43.2849,86424.7325
2008-09-23 12:05:00,74.26,74.69,74.13,74.67,69535.94276393342,43.2849,43.5356,43.2092,43.5239,69535.9428
2008-09-23 12:10:00,74.66,75.06,74.5,74.74,61195.79970379148,43.5181,43.7512,43.4248,43.5647,61195.7997
2008-09-23 12:15:00,74.73,75.03,74.48,75.03,71099.71958771003,43.5589,43.7338,43.4132,43.7338,71099.7196
2008-09-23 12:20:00,75.01,75.19,74.63,75.1,72767.74819973842,43.7221,43.827,43.5006,43.7746,72767.7482
2008-09-23 12:25:00,75.1,75.17,74.67,74.95,33881.83118182663,43.7746,43.8154,43.5239,43.6871,33881.8312
2008-09-23 12:30:00,74.93,75.04,74.6,74.71,59006.51215050422,43.6755,43.7396,43.4831,43.5472,59006.5122
2008-09-23 12:35:00,74.72,74.95,74.44,74.9,77771.83403582359,43.5531,43.6871,43.3899,43.658,77771.834
2008-09-23 12:40:00,74.91,74.97,74.56,74.88,82775.91987190874,43.6638,43.6988,43.4598,43.6463,82775.9199
2008-09-23 12:45:00,74.86,74.9,74.67,74.79,52438.64949064244,43.6347,43.658,43.5239,43.5939,52438.6495
2008-09-23 12:50:00,74.83,74.83,74.27,74.39,72767.74819973842,43.6172,43.6172,43.2908,43.3607,72767.7482
2008-09-23 12:55:00,74.34,74.55,74.24,74.41,99351.95420394086,43.3316,43.454,43.2733,43.3724,99351.9542
2008-09-23 13:00:00,74.44,74.45,73.68,73.73,210171.60511557685,43.3899,43.3957,42.9469,42.976,210171.6051
2008-09-23 13:05:00,73.69,73.81,73.39,73.52,135006.06578604763,42.9527,43.0226,42.7778,42.8536,135006.0658
2008-09-23 13:10:00,73.55,73.67,73.32,73.34,114051.456347441,42.8711,42.941,42.737,42.7487,114051.4563
2008-09-23 13:15:00,73.39,74.03,73.32,73.69,106962.33474632035,42.7778,43.1509,42.737,42.9527,106962.3347
2008-09-23 13:20:00,73.73,74.27,73.69,74.09,94035.11300310036,42.976,43.2908,42.9527,43.1858,94035.113
2008-09-23 13:25:00,74.08,74.26,73.79,73.79,78918.6037065931,43.18,43.2849,43.011,43.011,78918.6037
2008-09-23 13:30:00,73.79,73.89,73.41,73.81,91637.32187330956,43.011,43.0693,42.7895,43.0226,91637.3219
2008-09-23 13:35:00,73.77,74.61,73.76,74.5,90177.79683778471,42.9993,43.4889,42.9935,43.4248,90177.7968
2008-09-23 13:40:00,74.47,74.75,74.29,74.75,78605.84834183777,43.4073,43.5706,43.3024,43.5706,78605.8483
2008-09-23 13:45:00,74.75,74.82,74.28,74.31,88405.51643750456,43.5706,43.6114,43.2966,43.3141,88405.5164
2008-09-23 13:50:00,74.3,74.4,74.02,74.16,70161.45349344406,43.3083,43.3665,43.145,43.2267,70161.4535
2008-09-23 13:55:00,74.1,74.79,74.07,74.79,68284.92130491213,43.1917,43.5939,43.1742,43.5939,68284.9213
2008-09-23 14:00:00,74.74,74.96,74.19,74.48,79127.10728309664,43.5647,43.693,43.2441,43.4132,79127.1073
2008-09-23 14:05:00,74.54,75.0,74.53,75.0,129897.72816171072,43.4481,43.7163,43.4423,43.7163,129897.7282
2008-09-23 14:10:00,74.98,75.19,74.62,74.88,127499.9370319199,43.7046,43.827,43.4948,43.6463,127499.937
2008-09-23 14:15:00,74.9,74.91,74.43,74.87,70995.46779945826,43.658,43.6638,43.384,43.6405,70995.4678
2008-09-23 14:20:00,74.87,74.98,74.41,74.95,103522.0257340118,43.6405,43.7046,43.3724,43.6871,103522.0257
2008-09-23 14:25:00,74.95,75.38,74.8,75.23,126040.41199639504,43.6871,43.9378,43.5997,43.8503,126040.412
2008-09-23 14:30:00,75.26,75.28,74.67,74.9,90386.30041428829,43.8678,43.8795,43.5239,43.658,90386.3004
2008-09-23 14:35:00,74.91,75.16,74.67,74.86,54419.43346742616,43.6638,43.8095,43.5239,43.6347,54419.4335
2008-09-23 14:40:00,74.83,75.01,74.53,74.85,75999.55363554342,43.6172,43.7221,43.4423,43.6288,75999.5536
2008-09-23 14:45:00,74.82,75.41,74.65,75.29,139280.38910437038,43.6114,43.9553,43.5123,43.8853,139280.3891
2008-09-23 14:50:00,75.26,75.7,75.21,75.46,126874.42630240924,43.8678,44.1243,43.8387,43.9844,126874.4263
2008-09-23 14:55:00,75.42,75.6,74.82,74.87,101332.73818072455,43.9611,44.066,43.6114,43.6405,101332.7382
2008-09-23 15:00:00,74.85,75.05,74.67,74.95,169617.6594856367,43.6288,43.7454,43.5239,43.6871,169617.6595
2008-09-23 15:05:00,74.95,75.56,74.84,75.41,95494.6380386252,43.6871,44.0427,43.623,43.9553,95494.638
2008-09-23 15:10:00,75.38,75.49,75.0,75.16,70578.46064645116,43.9378,44.0019,43.7163,43.8095,70578.4606
2008-09-23 15:15:00,75.17,75.62,75.15,75.27,83505.68238967116,43.8154,44.0777,43.8037,43.8737,83505.6824
2008-09-23 15:20:00,75.25,75.61,75.07,75.41,110506.8955468807,43.862,44.0718,43.7571,43.9553,110506.8955
2008-09-23 15:25:00,75.42,75.58,75.03,75.06,77250.57509456472,43.9611,44.0543,43.7338,43.7512,77250.5751
2008-09-23 15:30:00,75.06,75.24,74.87,74.87,174308.9899569665,43.7512,43.8562,43.6405,43.6405,174308.99
2008-09-23 15:35:00,74.88,74.95,74.26,74.88,162528.53788451603,43.6463,43.6871,43.2849,43.6463,162528.5379
2008-09-23 15:40:00,74.89,75.37,74.75,75.0,212152.38909236056,43.6522,43.9319,43.5706,43.7163,212152.3891
2008-09-23 15:45:00,75.01,75.01,74.25,74.53,211839.63372760525,43.7221,43.7221,43.2791,43.4423,211839.6337
2008-09-23 15:50:00,74.51,74.96,74.44,74.67,290758.2374341983,43.4307,43.693,43.3899,43.5239,290758.2374
2008-09-23 15:55:00,74.68,74.71,74.02,74.1,407624.4920644373,43.5298,43.5472,43.145,43.1917,407624.4921
2008-09-24 09:30:00,74.91,74.91,73.68,73.85,250412.79538076173,43.6638,43.6638,42.9469,43.046,250412.7954
2008-09-24 09:35:00,73.82,74.08,73.24,74.04,204229.2531852257,43.0285,43.18,42.6904,43.1567,204229.2532
2008-09-24 09:40:00,74.0,74.05,73.74,73.8,103522.0257340118,43.1334,43.1625,42.9818,43.0168,103522.0257
2008-09-24 09:45:00,73.77,74.01,73.63,73.96,189321.24746522203,42.9993,43.1392,42.9177,43.1101,189321.2475
2008-09-24 09:50:00,73.98,74.14,73.73,73.83,165551.8397438175,43.1217,43.215,42.976,43.0343,165551.8397
2008-09-24 09:55:00,73.85,74.53,73.73,74.51,140844.165928147,43.046,43.4423,42.976,43.4307,140844.1659
2008-09-24 10:00:00,74.52,74.72,74.03,74.41,108109.10441708988,43.4365,43.5531,43.1509,43.3724,108109.1044
2008-09-24 10:05:00,74.37,74.44,73.9,74.14,70891.21601120649,43.3491,43.3899,43.0751,43.215,70891.216
2008-09-24 10:10:00,74.14,74.32,73.84,74.25,51813.1387611318,43.215,43.3199,43.0401,43.2791,51813.1388
2008-09-24 10:15:00,74.25,74.44,74.04,74.44,71516.72674071713,43.2791,43.3899,43.1567,43.3899,71516.7267
2008-09-24 10:20:00,74.52,74.7,74.26,74.52,169096.4005443778,43.4365,43.5414,43.2849,43.4365,169096.4005
2008-09-24 10:25:00,74.53,74.96,74.24,74.86,82880.17166016051,43.4423,43.693,43.2733,43.6347,82880.1717
2008-09-24 10:30:00,74.88,75.03,74.74,74.92,38781.665229660015,43.6463,43.7338,43.5647,43.6696,38781.6652
2008-09-24 10:35:00,74.94,75.14,74.5,74.63,145222.74103472152,43.6813,43.7979,43.4248,43.5006,145222.741
2008-09-24 10:40:00,74.65,74.97,74.48,74.67,106441.0758050615,43.5123,43.6988,43.4132,43.5239,106441.0758
2008-09-24 10:45:00,74.71,74.79,74.53,74.61,87362.99855498681,43.5472,43.5939,43.4423,43.4889,87362.9986
2008-09-24 10:50:00,74.63,74.81,74.58,74.58,56504.46923246163,43.5006,43.6055,43.4715,43.4715,56504.4692
2008-09-24 10:55:00,74.6,74.73,74.5,74.67,91428.818296806,43.4831,43.5589,43.4248,43.5239,91428.8183
2008-09-24 11:00:00,74.69,74.73,74.05,74.36,92575.58796757551,43.5356,43.5589,43.1625,43.3432,92575.588
2008-09-24 11:05:00,74.35,74.67,74.08,74.2,119055.54218352618,43.3374,43.5239,43.18,43.25,119055.5422
2008-09-24 11:10:00,74.15,74.41,74.08,74.15,65365.87123386245,43.2208,43.3724,43.18,43.2208,65365.8712
2008-09-24 11:15:00,74.15,74.23,73.9,74.1,95181.88267386988,43.2208,43.2675,43.0751,43.1917,95181.8827
2008-09-24 11:20:00,74.2,74.24,73.97,74.03,29399.00428700033,43.25,43.2733,43.1159,43.1509,29399.0043
2008-09-24 11:25:00,74.03,74.39,73.99,74.37,41700.71530070969,43.1509,43.3607,43.1276,43.3491,41700.7153
2008-09-24 11:30:00,74.38,74.63,74.35,74.59,72767.74819973842,43.3549,43.5006,43.3374,43.4773,72767.7482
2008-09-24 11:35:00,74.58,74.58,74.18,74.39,26584.20600420243,43.4715,43.4715,43.2383,43.3607,26584.206
2008-09-24 11:40:00,74.41,74.55,74.15,74.24,41283.7081477026,43.3724,43.454,43.2208,43.2733,41283.7081
2008-09-24 11:45:00,74.26,74.36,74.0,74.14,44932.5207365147,43.2849,43.3432,43.1334,43.215,44932.5207
2008-09-24 11:50:00,74.14,74.2,73.81,74.07,54315.18167917438,43.215,43.25,43.0226,43.1742,54315.1817
2008-09-24 11:55:00,74.02,74.15,73.87,73.98,56504.46923246163,43.145,43.2208,43.0576,43.1217,56504.4692
2008-09-24 12:00:00,74.0,74.09,73.79,73.79,67346.65521064616,43.1334,43.1858,43.011,43.011,67346.6552
2008-09-24 12:05:00,73.79,73.8,73.38,73.45,46183.54219553599,43.011,43.0168,42.772,42.8128,46183.5422
2008-09-24 12:10:00,73.46,73.68,73.37,73.5,71412.47495246536,42.8186,42.9469,42.7662,42.8419,71412.475
2008-09-24 12:15:00,73.49,73.94,73.44,73.81,40553.94562994018,42.8361,43.0984,42.807,43.0226,40553.9456
2008-09-24 12:20:00,73.84,73.9,73.61,73.65,31484.04005203582,43.0401,43.0751,42.9061,42.9294,31484.0401
2008-09-24 12:25:00,73.65,73.84,73.6,73.81,54106.67810267083,42.9294,43.0401,42.9002,43.0226,54106.6781
2008-09-24 12:30:00,73.81,74.23,73.66,73.97,85590.71815470664,43.0226,43.2675,42.9352,43.1159,85590.7182
2008-09-24 12:35:00,74.18,74.27,73.91,74.02,36383.87409986921,43.2383,43.2908,43.0809,43.145,36383.8741
2008-09-24 12:40:00,73.99,73.99,73.88,73.91,45975.03861903244,43.1276,43.1276,43.0634,43.0809,45975.0386
2008-09-24 12:45:00,73.91,73.97,73.78,73.84,58902.26036225245,43.0809,43.1159,43.0052,43.0401,58902.2604
2008-09-24 12:50:00,73.84,73.94,73.79,73.85,37739.14734714227,43.0401,43.0984,43.011,43.046,37739.1473
2008-09-24 12:55:00,73.85,73.87,73.57,73.73,46079.29040728421,43.046,43.0576,42.8828,42.976,46079.2904
2008-09-24 13:00:00,73.73,73.86,73.67,73.72,54106.67810267083,42.976,43.0518,42.941,42.9702,54106.6781
2008-09-24 13:05:00,73.71,73.96,73.64,73.8,47851.57080756438,42.9644,43.1101,42.9236,43.0168,47851.5708
2008-09-24 13:10:00,73.78,74.19,73.74,74.1,134797.5622095441,43.0052,43.2441,42.9818,43.1917,134797.5622
2008-09-24 13:15:00,74.09,74.2,73.9,73.96,50874.87266686583,43.1858,43.25,43.0751,43.1101,50874.8727
2008-09-24 13:20:00,73.95,74.28,73.9,74.28,47226.06007805373,43.1042,43.2966,43.0751,43.2966,47226.0601
2008-09-24 13:25:00,74.28,74.38,73.91,74.05,51708.88697288002,43.2966,43.3549,43.0809,43.1625,51708.887
2008-09-24 13:30:00,74.03,74.3,73.87,74.29,59944.77824477019,43.1509,43.3083,43.0576,43.3024,59944.7782
2008-09-24 13:35:00,74.28,74.44,74.12,74.22,27730.97567497195,43.2966,43.3899,43.2033,43.2616,27730.9757
2008-09-24 13:40:00,74.19,74.39,74.0,74.31,31692.54362853937,43.2441,43.3607,43.1334,43.3141,31692.5436
2008-09-24 13:45:00,74.37,74.4,74.09,74.22,33360.57224056776,43.3491,43.3665,43.1858,43.2616,33360.5722
2008-09-24 13:50:00,74.23,74.33,73.87,73.94,60778.79255078438,43.2675,43.3257,43.0576,43.0984,60778.7926
2008-09-24 13:55:00,73.94,74.0,73.61,73.72,81212.14304813213,43.0984,43.1334,42.9061,42.9702,81212.143
2008-09-24 14:00:00,73.73,73.83,73.42,73.5,43890.00285399696,42.976,43.0343,42.7953,42.8419,43890.0029
2008-09-24 14:05:00,73.54,73.71,73.26,73.36,83609.93417792294,42.8653,42.9644,42.7021,42.7603,83609.9342
2008-09-24 14:10:00,73.36,73.36,72.94,73.03,86737.48782547617,42.7603,42.7603,42.5155,42.568,86737.4878
2008-09-24 14:15:00,73.04,73.22,72.95,73.13,77250.57509456472,42.5738,42.6787,42.5214,42.6263,77250.5751
2008-09-24 14:20:00,73.16,73.38,73.07,73.29,44307.01000700405,42.6438,42.772,42.5913,42.7195,44307.01
2008-09-24 14:25:00,73.29,73.34,73.09,73.14,62551.07295106454,42.7195,42.7487,42.603,42.6321,62551.073
2008-09-24 14:30:00,73.09,73.18,73.03,73.11,120202.3118542957,42.603,42.6554,42.568,42.6146,120202.3119
2008-09-24 14:35:00,73.11,73.43,73.11,73.31,68493.42488141567,42.6146,42.8011,42.6146,42.7312,68493.4249
2008-09-24 14:40:00,73.32,73.35,73.12,73.27,54523.68525567793,42.737,42.7545,42.6205,42.7079,54523.6853
2008-09-24 14:45:00,73.25,73.3,73.1,73.14,95494.6380386252,42.6962,42.7254,42.6088,42.6321,95494.638
2008-09-24 14:50:00,73.13,73.13,72.79,72.92,116970.5064184907,42.6263,42.6263,42.4281,42.5039,116970.5064
2008-09-24 14:55:00,72.9,73.05,72.9,72.95,69327.43918742987,42.4922,42.5797,42.4922,42.5214,69327.4392
2008-09-24 15:00:00,72.94,72.99,72.86,72.91,70891.21601120649,42.5155,42.5447,42.4689,42.498,70891.216
2008-09-24 15:05:00,72.91,73.24,72.9,73.19,48164.3261723197,42.498,42.6904,42.4922,42.6613,48164.3262
2008-09-24 15:10:00,73.24,73.3,73.04,73.29,95703.14161512876,42.6904,42.7254,42.5738,42.7195,95703.1416
2008-09-24 15:15:00,73.27,73.35,72.9,73.01,77250.57509456472,42.7079,42.7545,42.4922,42.5563,77250.5751
2008-09-24 15:20:00,73.03,73.26,72.9,73.24,85694.96994295843,42.568,42.7021,42.4922,42.6904,85694.9699
2008-09-24 15:25:00,73.23,73.48,73.12,73.43,73914.51787050793,42.6846,42.8303,42.6205,42.8011,73914.5179
2008-09-24 15:30:00,73.44,73.6,73.26,73.37,67346.65521064616,42.807,42.9002,42.7021,42.7662,67346.6552
2008-09-24 15:35:00,73.37,73.41,73.2,73.32,93513.85406184148,42.7662,42.7895,42.6671,42.737,93513.8541
2008-09-24 15:40:00,73.31,73.35,72.91,73.23,144701.48209346263,42.7312,42.7545,42.498,42.6846,144701.4821
2008-09-24 15:45:00,73.23,73.34,73.09,73.15,115719.4849594694,42.6846,42.7487,42.603,42.6379,115719.485
2008-09-24 15:50:00,73.19,73.35,72.8,73.34,180251.34188731769,42.6613,42.7545,42.4339,42.7487,180251.3419
2008-09-24 15:55:00,73.34,73.65,73.26,73.65,272722.6780666414,42.7487,42.9294,42.7021,42.9294,272722.6781
2008-09-25 09:30:00,73.6,73.8,72.91,73.72,185776.68666466168,42.9002,43.0168,42.498,42.9702,185776.6867
2008-09-25 09:35:00,73.72,74.02,73.24,73.41,152207.61084759035,42.9702,43.145,42.6904,42.7895,152207.6108
2008-09-25 09:40:00,73.39,73.94,73.38,73.43,158045.71098968975,42.7778,43.0984,42.772,42.8011,158045.711
2008-09-25 09:45:00,73.46,73.83,73.4,73.73,129689.22458520716,42.8186,43.0343,42.7837,42.976,129689.2246
2008-09-25 09:50:00,73.73,74.71,73.73,74.41,121453.333313317,42.976,43.5472,42.976,43.3724,121453.3333
2008-09-25 09:55:00,74.37,74.63,73.96,74.28,89760.78968477761,43.3491,43.5006,43.1101,43.2966,89760.7897
2008-09-25 10:00:00,74.38,74.38,73.7,73.74,139384.64089262215,43.3549,43.3549,42.9585,42.9818,139384.6409
2008-09-25 10:05:00,73.71,74.62,73.68,74.37,122078.84404282764,42.9644,43.4948,42.9469,43.3491,122078.844
2008-09-25 10:10:00,74.34,74.37,74.05,74.29,142095.1873871683,43.3316,43.3491,43.1625,43.3024,142095.1874
2008-09-25 10:15:00,74.29,74.34,74.07,74.11,63802.09441008583,43.3024,43.3316,43.1742,43.1975,63802.0944
2008-09-25 10:20:00,74.14,74.34,73.97,74.07,118117.2760892602,43.215,43.3316,43.1159,43.1742,118117.2761
2008-09-25 10:25:00,74.04,74.16,73.85,74.01,67763.66236365326,43.1567,43.2267,43.046,43.1392,67763.6624
2008-09-25 10:30:00,74.01,74.15,73.75,73.76,58693.7567857489,43.1392,43.2208,42.9877,42.9935,58693.7568
2008-09-25 10:35:00,73.78,74.02,73.56,73.97,134589.05863304055,43.0052,43.145,42.8769,43.1159,134589.0586
2008-09-25 10:40:00,73.97,74.15,73.86,73.97,64010.59798658938,43.1159,43.2208,43.0518,43.1159,64010.598
2008-09-25 10:45:00,73.98,74.12,73.73,73.94,52542.90127889421,43.1217,43.2033,42.976,43.0984,52542.9013
2008-09-25 10:50:00,73.94,74.04,73.74,73.98,48685.58511357857,43.0984,43.1567,42.9818,43.1217,48685.5851
2008-09-25 10:55:00,73.96,74.0,73.56,73.91,26896.96136895776,43.1101,43.1334,42.8769,43.0809,26896.9614
2008-09-25 11:00:00,73.87,74.03,73.82,74.01,52334.39770239067,43.0576,43.1509,43.0285,43.1392,52334.3977
2008-09-25 11:05:00,74.03,74.17,73.88,74.01,64010.59798658938,43.1509,43.2325,43.0634,43.1392,64010.598
2008-09-25 11:10:00,74.02,74.17,73.89,74.1,60883.04433903616,43.145,43.2325,43.0693,43.1917,60883.0443
2008-09-25 11:15:00,74.11,74.17,73.93,74.07,52751.40485539776,43.1975,43.2325,43.0926,43.1742,52751.4049
2008-09-25 11:20:00,74.09,74.28,73.9,74.14,67450.90699889793,43.1858,43.2966,43.0751,43.215,67450.907
2008-09-25 11:25:00,74.08,74.4,74.08,74.17,83401.43060141939,43.18,43.3665,43.18,43.2325,83401.4306
2008-09-25 11:30:00,74.2,74.4,74.06,74.11,60361.78539777728,43.25,43.3665,43.1684,43.1975,60361.7854
2008-09-25 11:35:00,74.15,74.15,73.72,73.72,43055.98854798276,43.2208,43.2208,42.9702,42.9702,43055.9885
2008-09-25 11:40:00,73.74,73.94,73.7,73.83,41700.71530070969,42.9818,43.0984,42.9585,43.0343,41700.7153
2008-09-25 11:45:00,73.82,73.92,73.55,73.69,65157.3676573589,43.0285,43.0868,42.8711,42.9527,65157.3677
2008-09-25 11:50:00,73.7,73.88,73.62,73.78,37009.38482937985,42.9585,43.0634,42.9119,43.0052,37009.3848
2008-09-25 11:55:00,73.8,73.86,73.54,73.66,44202.75821875228,43.0168,43.0518,42.8653,42.9352,44202.7582
2008-09-25 12:00:00,73.66,73.86,73.66,73.8,39407.175959170665,42.9352,43.0518,42.9352,43.0168,39407.176
2008-09-25 12:05:00,73.79,74.0,73.75,74.0,75895.30184729164,43.011,43.1334,42.9877,43.1334,75895.3018
2008-09-25 12:10:00,74.01,74.24,73.98,74.18,73601.76250575262,43.1392,43.2733,43.1217,43.2383,73601.7625
2008-09-25 12:15:00,74.21,74.24,74.01,74.04,70369.95706994762,43.2558,43.2733,43.1392,43.1567,70369.9571
2008-09-25 12:20:00,74.01,74.47,74.0,74.44,69535.94276393342,43.1392,43.4073,43.1334,43.3899,69535.9428
2008-09-25 12:25:00,74.46,74.96,74.44,74.96,116762.00284198717,43.4015,43.693,43.3899,43.693,116762.0028
2008-09-25 12:30:00,74.91,75.57,74.9,75.38,110402.64375862892,43.6638,44.0485,43.658,43.9378,110402.6438
2008-09-25 12:35:00,75.38,75.41,75.21,75.28,63072.33189232341,43.9378,43.9553,43.8387,43.8795,63072.3319
2008-09-25 12:40:00,75.28,75.31,74.91,75.23,65053.115869107125,43.8795,43.897,43.6638,43.8503,65053.1159
2008-09-25 12:45:00,75.24,75.41,75.12,75.35,43160.240336234536,43.8562,43.9553,43.7862,43.9203,43160.2403
2008-09-25 12:50:00,75.33,75.54,74.91,75.05,63280.83546882696,43.9086,44.031,43.6638,43.7454,63280.8355
2008-09-25 12:55:00,75.04,75.27,75.02,75.24,57859.74247973471,43.7396,43.8737,43.7279,43.8562,57859.7425
2008-09-25 13:00:00,75.24,75.59,75.19,75.41,72350.74104673132,43.8562,44.0602,43.827,43.9553,72350.741
2008-09-25 13:05:00,75.38,75.41,74.82,74.86,65678.62659861778,43.9378,43.9553,43.6114,43.6347,65678.6266
2008-09-25 13:10:00,74.88,74.95,74.41,74.49,81212.14304813213,43.6463,43.6871,43.3724,43.419,81212.143
2008-09-25 13:15:00,74.49,74.54,74.26,74.34,76208.05721204697,43.419,43.4481,43.2849,43.3316,76208.0572
2008-09-25 13:20:00,74.35,74.69,74.29,74.6,64740.36050435181,43.3374,43.5356,43.3024,43.4831,64740.3605
2008-09-25 13:25:00,74.61,74.69,74.4,74.46,58381.001420993576,43.4889,43.5356,43.3665,43.4015,58381.0014
2008-09-25 13:30:00,74.48,74.81,74.35,74.57,61091.5479155397,43.4132,43.6055,43.3374,43.4656,61091.5479
2008-09-25 13:35:00,74.59,74.84,74.54,74.71,58068.24605623825,43.4773,43.623,43.4481,43.5472,58068.2461
2008-09-25 13:40:00,74.69,74.69,74.3,74.46,55983.21029120277,43.5356,43.5356,43.3083,43.4015,55983.2103
2008-09-25 13:45:00,74.46,74.78,74.44,74.63,64114.849774841154,43.4015,43.588,43.3899,43.5006,64114.8498
2008-09-25 13:50:00,74.57,74.63,74.29,74.46,57963.99426798648,43.4656,43.5006,43.3024,43.4015,57963.9943
2008-09-25 13:55:00,74.46,74.67,74.29,74.67,60778.79255078438,43.4015,43.5239,43.3024,43.5239,60778.7926
2008-09-25 14:00:00,74.69,74.87,74.5,74.87,42638.981394975664,43.5356,43.6405,43.4248,43.6405,42638.9814
2008-09-25 14:05:00,74.86,75.03,74.54,74.69,57234.231750224055,43.6347,43.7338,43.4481,43.5356,57234.2318
2008-09-25 14:10:00,74.69,74.71,74.35,74.35,32422.306146301788,43.5356,43.5472,43.3374,43.3374,32422.3061
2008-09-25 14:15:00,74.39,74.53,74.07,74.29,86216.2288842173,43.3607,43.4423,43.1742,43.3024,86216.2289
2008-09-25 14:20:00,74.29,74.49,74.07,74.29,67450.90699889793,43.3024,43.419,43.1742,43.3024,67450.907
2008-09-25 14:25:00,74.28,74.77,74.18,74.62,83401.43060141939,43.2966,43.5822,43.2383,43.4948,83401.4306
2008-09-25 14:30:00,74.62,74.89,74.39,74.8,67033.89984589083,43.4948,43.6522,43.3607,43.5997,67033.8998
2008-09-25 14:35:00,74.78,74.82,74.62,74.76,59215.01572700777,43.588,43.6114,43.4948,43.5764,59215.0157
2008-09-25 14:40:00,74.77,74.8,74.52,74.73,51083.37624336938,43.5822,43.5997,43.4365,43.5589,51083.3762
2008-09-25 14:45:00,74.74,74.8,74.47,74.5,64740.36050435181,43.5647,43.5997,43.4073,43.4248,64740.3605
2008-09-25 14:50:00,74.44,74.44,74.22,74.3,96849.91128589828,43.3899,43.3899,43.2616,43.3083,96849.9113
2008-09-25 14:55:00,74.3,74.63,74.21,74.61,147099.27322325346,43.3083,43.5006,43.2558,43.4889,147099.2732
2008-09-25 15:00:00,74.62,74.68,74.43,74.44,150018.32329430312,43.4948,43.5298,43.384,43.3899,150018.3233
2008-09-25 15:05:00,74.44,74.52,74.4,74.5,80899.38768337682,43.3899,43.4365,43.3665,43.4248,80899.3877
2008-09-25 15:10:00,74.52,74.95,74.52,74.83,101332.73818072455,43.4365,43.6871,43.4365,43.6172,101332.7382
2008-09-25 15:15:00,74.83,74.84,74.53,74.81,133233.78538576746,43.6172,43.623,43.4423,43.6055,133233.7854
2008-09-25 15:20:00,74.81,74.82,74.66,74.77,188382.98137095603,43.6055,43.6114,43.5181,43.5822,188382.9814
2008-09-25 15:25:00,74.78,74.84,74.54,74.69,121661.83688982054,43.588,43.623,43.4481,43.5356,121661.8369
2008-09-25 15:30:00,74.7,74.92,74.64,74.77,124685.138749122,43.5414,43.6696,43.5064,43.5822,124685.1387
2008-09-25 15:35:00,74.78,74.96,74.59,74.86,120098.06006604392,43.588,43.693,43.4773,43.6347,120098.0601
2008-09-25 15:40:00,74.85,74.85,74.55,74.67,101124.234604221,43.6288,43.6288,43.454,43.5239,101124.2346
2008-09-25 15:45:00,74.68,74.76,74.45,74.48,121557.58510156877,43.5298,43.5764,43.3957,43.4132,121557.5851
2008-09-25 15:50:00,74.46,74.7,74.33,74.41,131565.7567737391,43.4015,43.5414,43.3257,43.3724,131565.7568
2008-09-25 15:55:00,74.41,74.71,74.08,74.67,184004.4062643816,43.3724,43.5472,43.18,43.5239,184004.4063
2008-09-26 09:30:00,72.61,73.43,71.62,72.34,179000.32042829637,42.3232,42.8011,41.7461,42.1658,179000.3204
2008-09-26 09:35:00,72.34,73.48,72.27,73.12,94973.37909736633,42.1658,42.8303,42.125,42.6205,94973.3791
2008-09-26 09:40:00,73.09,73.92,72.7,72.77,109881.38481737004,42.603,43.0868,42.3756,42.4164,109881.3848
2008-09-26 09:45:00,72.73,73.54,72.58,73.36,91324.56650855424,42.3931,42.8653,42.3057,42.7603,91324.5665
2008-09-26 09:50:00,73.37,73.45,72.56,72.62,88718.27180225987,42.7662,42.8128,42.294,42.329,88718.2718
2008-09-26 09:55:00,72.65,73.29,72.56,72.73,107900.60084058634,42.3465,42.7195,42.294,42.3931,107900.6008
2008-09-26 10:00:00,72.71,73.28,72.71,72.9,120410.81543079924,42.3815,42.7137,42.3815,42.4922,120410.8154
2008-09-26 10:05:00,72.82,72.82,72.39,72.64,59527.77109176309,42.4456,42.4456,42.1949,42.3407,59527.7711
2008-09-26 10:10:00,72.56,73.07,72.44,73.05,73393.25892924906,42.294,42.5913,42.2241,42.5797,73393.2589
2008-09-26 10:15:00,73.03,73.03,72.79,72.85,106128.32044030615,42.568,42.568,42.4281,42.4631,106128.3204
2008-09-26 10:20:00,72.85,72.96,72.69,72.86,116449.24747723182,42.4631,42.5272,42.3698,42.4689,116449.2475
2008-09-26 10:25:00,72.83,72.92,72.44,72.48,103626.2775222636,42.4514,42.5039,42.2241,42.2474,103626.2775
2008-09-26 10:30:00,72.49,72.56,72.05,72.09,108526.11157009698,42.2532,42.294,41.9968,42.0201,108526.1116
2008-09-26 10:35:00,72.09,72.09,71.46,71.54,208712.080080052,42.0201,42.0201,41.6529,41.6995,208712.0801
2008-09-26 10:40:00,71.54,71.97,71.54,71.76,97058.4148624018,41.6995,41.9501,41.6995,41.8277,97058.4149
2008-09-26 10:45:00,71.77,71.79,71.51,71.58,101436.98996897634,41.8336,41.8452,41.682,41.7228,101436.99
2008-09-26 10:50:00,71.6,71.62,71.34,71.44,57442.735326727605,41.7345,41.7461,41.5829,41.6412,57442.7353
2008-09-26 10:55:00,71.42,71.86,71.32,71.79,95807.39340338053,41.6296,41.886,41.5713,41.8452,95807.3934
2008-09-26 11:00:00,71.79,71.9,71.46,71.55,65157.3676573589,41.8452,41.9093,41.6529,41.7053,65157.3677
2008-09-26 11:05:00,71.53,71.91,71.53,71.8,64427.60513959648,41.6937,41.9152,41.6937,41.851,64427.6051
2008-09-26 11:10:00,71.81,72.03,71.38,71.52,68806.180246171,41.8569,41.9851,41.6062,41.6878,68806.1802
2008-09-26 11:15:00,71.53,71.85,71.35,71.76,82775.91987190874,41.6937,41.8802,41.5887,41.8277,82775.9199
2008-09-26 11:20:00,71.72,71.85,71.56,71.79,29920.26322825921,41.8044,41.8802,41.7112,41.8452,29920.2632
2008-09-26 11:25:00,71.79,71.85,71.56,71.76,28564.98998098614,41.8452,41.8802,41.7112,41.8277,28564.99
2008-09-26 11:30:00,71.76,71.99,71.58,71.93,37217.8884058834,41.8277,41.9618,41.7228,41.9268,37217.8884
2008-09-26 11:35:00,71.93,72.01,71.58,71.6,46183.54219553599,41.9268,41.9735,41.7228,41.7345,46183.5422
2008-09-26 11:40:00,71.61,71.8,71.36,71.38,42847.484971479214,41.7403,41.851,41.5946,41.6062,42847.485
2008-09-26 11:45:00,71.4,71.62,71.33,71.44,82358.91271890164,41.6179,41.7461,41.5771,41.6412,82358.9127
2008-09-26 11:50:00,71.45,71.5,70.96,71.16,102479.50785149408,41.647,41.6762,41.3614,41.478,102479.5079
2008-09-26 11:55:00,71.2,71.22,70.88,70.94,70474.20885819939,41.5013,41.513,41.3148,41.3498,70474.2089
2008-09-26 12:00:00,70.95,71.1,70.79,71.08,64323.353351344704,41.3556,41.443,41.2623,41.4314,64323.3534
2008-09-26 12:05:00,71.08,71.18,70.8,70.93,46600.549348543085,41.4314,41.4897,41.2682,41.3439,46600.5493
2008-09-26 12:10:00,70.92,71.06,70.8,70.94,60570.28897428083,41.3381,41.4197,41.2682,41.3498,60570.289
2008-09-26 12:15:00,70.91,71.06,70.71,70.75,47434.56365455728,41.3323,41.4197,41.2157,41.239,47434.5637
2008-09-26 12:20:00,70.75,70.91,70.68,70.78,61195.79970379148,41.239,41.3323,41.1982,41.2565,61195.7997
2008-09-26 12:25:00,70.81,71.01,70.78,70.98,31275.53647553227,41.274,41.3906,41.2565,41.3731,31275.5365
2008-09-26 12:30:00,70.97,71.3,70.94,71.25,30754.2775342734,41.3673,41.5596,41.3498,41.5305,30754.2775
2008-09-26 12:35:00,71.25,71.39,70.97,71.11,31171.2846872805,41.5305,41.6121,41.3673,41.4489,31171.2847
2008-09-26 12:40:00,71.08,71.27,70.89,71.21,29190.500710496788,41.4314,41.5421,41.3206,41.5071,29190.5007
2008-09-26 12:45:00,71.22,71.59,71.22,71.33,47643.06723106083,41.513,41.7286,41.513,41.5771,47643.0672
2008-09-26 12:50:00,71.3,71.68,71.27,71.59,33360.57224056776,41.5596,41.7811,41.5421,41.7286,33360.5722
2008-09-26 12:55:00,71.6,71.84,71.43,71.79,39719.93132392599,41.7345,41.8744,41.6354,41.8452,39719.9313
2008-09-26 13:00:00,71.8,72.06,71.74,71.86,65470.12302211423,41.851,42.0026,41.8161,41.886,65470.123
2008-09-26 13:05:00,71.85,72.24,71.85,72.18,43890.00285399696,41.8802,42.1075,41.8802,42.0725,43890.0029
2008-09-26 13:10:00,72.18,72.55,72.12,72.34,54210.929890922605,42.0725,42.2882,42.0376,42.1658,54210.9299
2008-09-26 13:15:00,72.33,72.64,72.32,72.38,72350.74104673132,42.16,42.3407,42.1541,42.1891,72350.741
2008-09-26 13:20:00,72.36,72.74,72.3,72.65,48372.82974882325,42.1775,42.399,42.1425,42.3465,48372.8297
2008-09-26 13:25:00,72.65,72.92,72.64,72.65,56400.21744420986,42.3465,42.5039,42.3407,42.3465,56400.2174
2008-09-26 13:30:00,72.65,72.65,72.3,72.58,54002.426314419055,42.3465,42.3465,42.1425,42.3057,54002.4263
2008-09-26 13:35:00,72.51,72.81,72.51,72.74,30754.2775342734,42.2649,42.4398,42.2649,42.399,30754.2775
2008-09-26 13:40:00,72.74,73.29,72.74,72.96,74540.02860001857,42.399,42.7195,42.399,42.5272,74540.0286
2008-09-26 13:45:00,72.93,73.3,72.61,72.71,65053.115869107125,42.5097,42.7254,42.3232,42.3815,65053.1159
2008-09-26 13:50:00,72.71,73.16,72.67,72.68,56191.71386770631,42.3815,42.6438,42.3582,42.364,56191.7139
2008-09-26 13:55:00,72.68,72.9,72.51,72.58,56295.96565595809,42.364,42.4922,42.2649,42.3057,56295.9657
2008-09-26 14:00:00,72.59,72.69,72.42,72.67,38885.917017911794,42.3115,42.3698,42.2124,42.3582,38885.917
2008-09-26 14:05:00,72.66,72.76,72.41,72.41,44202.75821875228,42.3523,42.4106,42.2066,42.2066,44202.7582
2008-09-26 14:10:00,72.41,72.56,72.32,72.39,54210.929890922605,42.2066,42.294,42.1541,42.1949,54210.9299
2008-09-26 14:15:00,72.38,72.73,72.27,72.69,60466.03718602906,42.1891,42.3931,42.125,42.3698,60466.0372
2008-09-26 14:20:00,72.68,73.05,72.68,72.96,54940.69240868503,42.364,42.5797,42.364,42.5272,54940.6924
2008-09-26 14:25:00,72.94,72.94,72.56,72.56,41804.96708896147,42.5155,42.5155,42.294,42.294,41804.9671
2008-09-26 14:30:00,72.56,72.59,72.32,72.4,32630.809722805338,42.294,42.3115,42.1541,42.2008,32630.8097
2008-09-26 14:35:00,72.38,72.82,72.3,72.66,41075.20457119905,42.1891,42.4456,42.1425,42.3523,41075.2046
2008-09-26 14:40:00,72.66,72.68,72.36,72.63,50145.110149103406,42.3523,42.364,42.1775,42.3348,50145.1101
2008-09-26 14:45:00,72.63,72.93,72.59,72.92,48477.08153707502,42.3348,42.5097,42.3115,42.5039,48477.0815
2008-09-26 14:50:00,72.92,73.01,72.78,72.8,38885.917017911794,42.5039,42.5563,42.4223,42.4339,38885.917
2008-09-26 14:55:00,72.83,72.94,72.65,72.66,52021.64233763534,42.4514,42.5155,42.3465,42.3523,52021.6423
2008-09-26 15:00:00,72.67,72.79,72.38,72.41,56087.46207945454,42.3582,42.4281,42.1891,42.2066,56087.4621
2008-09-26 15:05:00,72.38,72.61,72.13,72.29,61404.30328029503,42.1891,42.3232,42.0434,42.1367,61404.3033
2008-09-26 15:10:00,72.29,72.68,72.23,72.6,61925.5622215539,42.1367,42.364,42.1017,42.3174,61925.5622
2008-09-26 15:15:00,72.6,72.73,72.42,72.46,44619.76537175937,42.3174,42.3931,42.2124,42.2357,44619.7654
2008-09-26 15:20:00,72.46,72.97,72.46,72.89,83505.68238967116,42.2357,42.533,42.2357,42.4864,83505.6824
2008-09-26 15:25:00,72.9,73.31,72.8,73.09,113530.19740618214,42.4922,42.7312,42.4339,42.603,113530.1974
2008-09-26 15:30:00,73.09,73.18,72.79,72.92,90490.55220254004,42.603,42.6554,42.4281,42.5039,90490.5522
2008-09-26 15:35:00,72.91,73.33,72.81,73.31,128021.19597317876,42.498,42.7429,42.4398,42.7312,128021.196
2008-09-26 15:40:00,73.31,73.8,73.1,73.79,223203.07864704865,42.7312,43.0168,42.6088,43.011,223203.0786
2008-09-26 15:45:00,73.8,74.1,73.79,73.94,277831.0156909783,43.0168,43.1917,43.011,43.0984,277831.0157
2008-09-26 15:50:00,73.93,74.24,73.79,74.19,230813.45918942816,43.0926,43.2733,43.011,43.2441,230813.4592
2008-09-26 15:55:00,74.2,74.33,74.14,74.19,182649.13301710848,43.25,43.3257,43.215,43.2441,182649.133
2008-09-29 09:30:00,70.86,70.86,69.54,70.08,244470.4434504106,41.3031,41.3031,40.5337,40.8485,244470.4435
2008-09-29 09:35:00,70.08,70.33,69.43,69.46,131148.74962073198,40.8485,40.9942,40.4696,40.4871,131148.7496
2008-09-29 09:40:00,69.45,69.54,69.07,69.26,150331.07865905846,40.4813,40.5337,40.2598,40.3705,150331.0787
2008-09-29 09:45:00,69.26,69.38,68.39,68.44,140739.91413989523,40.3705,40.4405,39.8634,39.8926,140739.9141
2008-09-29 09:50:00,68.42,68.47,67.34,67.39,234670.77535474385,39.8809,39.91,39.2514,39.2805,234670.7754
2008-09-29 09:55:00,67.38,68.11,66.81,67.87,274286.45489041804,39.2747,39.7002,38.9425,39.5603,274286.4549
2008-09-29 10:00:00,67.82,68.16,67.15,67.49,293364.5321404927,39.5312,39.7293,39.1406,39.3388,293364.5321
2008-09-29 10:05:00,67.4,67.92,67.4,67.65,120515.06721905102,39.2864,39.5895,39.2864,39.4321,120515.0672
2008-09-29 10:10:00,67.71,67.85,66.33,67.28,145848.25176423215,39.4671,39.5487,38.6627,39.2164,145848.2518
2008-09-29 10:15:00,67.21,67.69,66.71,67.24,169409.15590913314,39.1756,39.4554,38.8842,39.1931,169409.1559
2008-09-29 10:20:00,67.21,67.9,66.91,67.87,165343.33616731394,39.1756,39.5778,39.0007,39.5603,165343.3362
2008-09-29 10:25:00,67.87,68.2,67.72,68.09,125727.65663163974,39.5603,39.7527,39.4729,39.6885,125727.6566
2008-09-29 10:30:00,68.1,68.33,67.85,68.02,93201.09869708616,39.6944,39.8284,39.5487,39.6477,93201.0987
2008-09-29 10:35:00,68.06,68.32,67.84,68.23,100290.2202982068,39.6711,39.8226,39.5428,39.7702,100290.2203
2008-09-29 10:40:00,68.23,68.26,67.88,68.03,67242.40342239439,39.7702,39.7876,39.5661,39.6536,67242.4034
2008-09-29 10:45:00,68.0,68.53,67.9,68.53,84548.2002721889,39.6361,39.945,39.5778,39.945,84548.2003
2008-09-29 10:50:00,68.51,68.76,68.32,68.72,90490.55220254004,39.9334,40.0791,39.8226,40.0558,90490.5522
2008-09-29 10:55:00,68.68,68.84,68.42,68.84,75269.791117781,40.0324,40.1257,39.8809,40.1257,75269.7911
2008-09-29 11:00:00,68.82,68.95,68.41,68.45,64114.849774841154,40.1141,40.1898,39.8751,39.8984,64114.8498
2008-09-29 11:05:00,68.48,68.95,68.36,68.82,51500.38339637647,39.9159,40.1898,39.8459,40.1141,51500.3834
2008-09-29 11:10:00,68.78,68.82,68.1,68.33,74123.02144701149,40.0907,40.1141,39.6944,39.8284,74123.0214
2008-09-29 11:15:00,68.32,68.54,68.17,68.4,33569.0758170713,39.8226,39.9508,39.7352,39.8692,33569.0758
2008-09-29 11:20:00,68.39,68.54,68.25,68.36,38156.15450014937,39.8634,39.9508,39.7818,39.8459,38156.1545
2008-09-29 11:25:00,68.32,68.73,68.27,68.56,45766.53504252889,39.8226,40.0616,39.7935,39.9625,45766.535
2008-09-29 11:30:00,68.57,68.57,68.24,68.24,37739.14734714227,39.9683,39.9683,39.776,39.776,37739.1473
2008-09-29 11:35:00,68.21,68.71,68.12,68.45,30233.01859301453,39.7585,40.0499,39.706,39.8984,30233.0186
2008-09-29 11:40:00,68.45,68.58,68.23,68.44,35341.356217351466,39.8984,39.9742,39.7702,39.8926,35341.3562
2008-09-29 11:45:00,68.46,68.66,68.19,68.43,53481.16737316018,39.9042,40.0208,39.7468,39.8867,53481.1674
2008-09-29 11:50:00,68.43,68.72,68.28,68.33,85173.71100169956,39.8867,40.0558,39.7993,39.8284,85173.711
2008-09-29 11:55:00,68.32,68.73,68.22,68.68,103209.2703692565,39.8226,40.0616,39.7643,40.0324,103209.2704
2008-09-29 12:00:00,68.67,68.68,68.39,68.42,58276.7496327418,40.0266,40.0324,39.8634,39.8809,58276.7496
2008-09-29 12:05:00,68.39,68.5,68.2,68.2,42013.47066546501,39.8634,39.9275,39.7527,39.7527,42013.4707
2008-09-29 12:10:00,68.2,68.63,67.93,68.05,82254.66093064987,39.7527,40.0033,39.5953,39.6652,82254.6609
2008-09-29 12:15:00,68.07,68.09,67.67,67.87,56921.47638546873,39.6769,39.6885,39.4437,39.5603,56921.4764
2008-09-29 12:20:00,67.85,67.85,67.58,67.71,60778.79255078438,39.5487,39.5487,39.3913,39.4671,60778.7926
2008-09-29 12:25:00,67.7,67.91,67.41,67.77,108109.10441708988,39.4612,39.5836,39.2922,39.502,108109.1044
2008-09-29 12:30:00,67.77,68.03,67.31,67.89,137612.360492342,39.502,39.6536,39.2339,39.572,137612.3605
2008-09-29 12:35:00,67.87,68.44,67.74,68.09,117700.26893625312,39.5603,39.8926,39.4845,39.6885,117700.2689
2008-09-29 12:40:00,68.08,68.97,68.08,68.94,80795.13589512503,39.6827,40.2015,39.6827,40.184,80795.1359
2008-09-29 12:45:00,68.91,69.19,68.76,68.79,70369.95706994762,40.1665,40.3297,40.0791,40.0966,70369.9571
2008-09-29 12:50:00,68.79,69.04,68.71,68.95,48060.07438406792,40.0966,40.2423,40.0499,40.1898,48060.0744
2008-09-29 12:55:00,68.95,68.95,68.43,68.51,39719.93132392599,40.1898,40.1898,39.8867,39.9334,39719.9313
2008-09-29 13:00:00,68.52,68.61,68.15,68.22,44515.5135835076,39.9392,39.9916,39.7235,39.7643,44515.5136
2008-09-29 13:05:00,68.21,68.26,67.83,68.08,61300.05149204325,39.7585,39.7876,39.537,39.6827,61300.0515
2008-09-29 13:10:00,68.07,68.21,67.74,68.14,106545.32759331328,39.6769,39.7585,39.4845,39.7177,106545.3276
2008-09-29 13:15:00,68.19,68.32,67.92,67.99,46079.29040728421,39.7468,39.8226,39.5895,39.6303,46079.2904
2008-09-29 13:20:00,67.95,68.33,67.9,68.26,66616.89269288373,39.6069,39.8284,39.5778,39.7876,66616.8927
2008-09-29 13:25:00,68.25,68.46,67.98,68.25,113634.44919443392,39.7818,39.9042,39.6244,39.7818,113634.4492
2008-09-29 13:30:00,68.18,68.28,67.94,68.01,92888.34333233084,39.741,39.7993,39.6011,39.6419,92888.3433
2008-09-29 13:35:00,67.98,68.19,67.19,67.87,195263.5993955732,39.6244,39.7468,39.164,39.5603,195263.5994
2008-09-29 13:40:00,67.81,67.85,66.33,66.49,313276.6236965816,39.5253,39.5487,38.6627,38.7559,313276.6237
2008-09-29 13:45:00,66.49,66.49,64.85,66.0,293051.7767757374,38.7559,38.7559,37.8,38.4703,293051.7768
2008-09-29 13:50:00,65.97,66.24,65.26,65.84,342050.1172540713,38.4528,38.6102,38.039,38.3771,342050.1173
2008-09-29 13:55:00,65.83,65.91,64.8,65.03,228519.9198478892,38.3712,38.4179,37.7709,37.9049,228519.9198
2008-09-29 14:00:00,65.03,65.44,64.7,64.73,296492.08578804595,37.9049,38.1439,37.7126,37.7301,296492.0858
2008-09-29 14:05:00,64.73,65.44,63.47,64.16,489253.6422655765,37.7301,38.1439,36.9956,37.3978,489253.6423
2008-09-29 14:10:00,64.17,64.37,63.46,63.93,230917.71097768,37.4036,37.5202,36.9898,37.2638,230917.711
2008-09-29 14:15:00,63.89,64.92,63.43,64.91,274182.20310216624,37.2404,37.8408,36.9723,37.835,274182.2031
2008-09-29 14:20:00,64.9,65.05,64.5,64.6,191510.53501850928,37.8291,37.9166,37.596,37.6543,191510.535
2008-09-29 14:25:00,64.6,64.89,63.8,64.31,148767.30183528183,37.6543,37.8233,37.188,37.4852,148767.3018
2008-09-29 14:30:00,64.27,64.37,63.69,63.86,199016.66377263705,37.4619,37.5202,37.1239,37.2229,199016.6638
2008-09-29 14:35:00,63.86,64.22,63.79,63.99,204229.2531852257,37.2229,37.4328,37.1821,37.2987,204229.2532
2008-09-29 14:40:00,63.98,64.63,63.86,64.45,163258.30040227846,37.2929,37.6718,37.2229,37.5669,163258.3004
2008-09-29 14:45:00,64.43,64.71,63.96,63.97,127291.43345541637,37.5552,37.7184,37.2812,37.2871,127291.4335
2008-09-29 14:50:00,63.97,64.33,63.71,63.84,124476.63517261844,37.2871,37.4969,37.1355,37.2113,124476.6352
2008-09-29 14:55:00,63.85,63.92,63.24,63.32,236234.5521785204,37.2171,37.2579,36.8616,36.9082,236234.5522
2008-09-29 15:00:00,63.35,63.79,63.25,63.43,223724.3375883075,36.9257,37.1821,36.8674,36.9723,223724.3376
2008-09-29 15:05:00,63.43,63.91,63.34,63.34,218615.99996397056,36.9723,37.2521,36.9199,36.9199,218616.0
2008-09-29 15:10:00,63.38,63.47,63.08,63.31,282313.84258580464,36.9432,36.9956,36.7683,36.9024,282313.8426
2008-09-29 15:15:00,63.33,63.36,63.09,63.13,139280.38910437038,36.914,36.9315,36.7741,36.7974,139280.3891
2008-09-29 15:20:00,63.12,63.15,62.31,62.36,296492.08578804595,36.7916,36.8091,36.3195,36.3486,296492.0858
2008-09-29 15:25:00,62.36,62.58,62.06,62.32,268761.110113074,36.3486,36.4769,36.1738,36.3253,268761.1101
2008-09-29 15:30:00,62.35,62.53,61.87,62.46,336316.2689002237,36.3428,36.4477,36.063,36.4069,336316.2689
2008-09-29 15:35:00,62.48,63.02,62.36,62.91,235192.03429600268,36.4186,36.7333,36.3486,36.6692,235192.0343
2008-09-29 15:40:00,62.91,63.67,62.49,63.59,332667.4563114116,36.6692,37.1122,36.4244,37.0656,332667.4563
2008-09-29 15:45:00,63.6,63.72,62.77,62.94,362379.21596316725,37.0714,37.1413,36.5876,36.6867,362379.216
2008-09-29 15:50:00,62.94,63.58,62.52,63.39,530433.0986250273,36.6867,37.0597,36.4419,36.949,530433.0986
2008-09-29 15:55:00,63.41,64.84,63.39,64.04,436606.4891984305,36.9607,37.7942,36.949,37.3279,436606.4892
2008-09-30 09:30:00,64.93,65.44,64.27,64.94,335169.4992294542,37.8466,38.1439,37.4619,37.8525,335169.4992
2008-09-30 09:35:00,64.83,65.69,64.75,65.34,153771.387671367,37.7883,38.2896,37.7417,38.0856,153771.3877
2008-09-30 09:40:00,65.34,66.06,65.27,65.55,170868.68094465797,38.0856,38.5053,38.0448,38.208,170868.6809
2008-09-30 09:45:00,65.57,66.24,65.39,66.03,167115.61656759412,38.2197,38.6102,38.1148,38.4878,167115.6166
2008-09-30 09:50:00,66.01,66.13,65.58,65.69,115093.97422995877,38.4761,38.5461,38.2255,38.2896,115093.9742
2008-09-30 09:55:00,65.69,66.12,65.56,65.86,104460.29182827778,38.2896,38.5403,38.2139,38.3887,104460.2918
2008-09-30 10:00:00,65.85,66.54,65.67,66.52,173370.72386270057,38.3829,38.7851,38.278,38.7734,173370.7239
2008-09-30 10:05:00,66.54,66.64,66.16,66.34,148871.5536235336,38.7851,38.8434,38.5636,38.6685,148871.5536
2008-09-30 10:10:00,66.35,66.8,66.21,66.78,130106.23173821424,38.6743,38.9366,38.5927,38.925,130106.2317
2008-09-30 10:15:00,66.78,67.06,66.65,66.9,119889.55648954038,38.925,39.0882,38.8492,38.9949,119889.5565
2008-09-30 10:20:00,66.85,67.01,66.39,66.42,118117.2760892602,38.9658,39.059,38.6976,38.7151,118117.2761
2008-09-30 10:25:00,66.47,66.66,66.04,66.06,97475.42201540893,38.7443,38.855,38.4936,38.5053,97475.422
2008-09-30 10:30:00,66.06,66.39,65.84,66.11,153458.6323066117,38.5053,38.6976,38.3771,38.5344,153458.6323
2008-09-30 10:35:00,66.11,66.29,65.77,65.93,150643.83402381378,38.5344,38.6394,38.3363,38.4295,150643.834
2008-09-30 10:40:00,65.97,65.98,65.55,65.58,82150.4091423981,38.4528,38.4587,38.208,38.2255,82150.4091
2008-09-30 10:45:00,65.56,65.99,65.53,65.87,86007.72530771374,38.2139,38.4645,38.1964,38.3945,86007.7253
2008-09-30 10:50:00,65.87,65.98,65.69,65.8,49623.851207844535,38.3945,38.4587,38.2896,38.3537,49623.8512
2008-09-30 10:55:00,65.81,65.81,65.3,65.37,86528.98424897261,38.3596,38.3596,38.0623,38.1031,86528.9842
2008-09-30 11:00:00,65.37,65.37,64.75,64.84,140948.41771639878,38.1031,38.1031,37.7417,37.7942,140948.4177
2008-09-30 11:05:00,64.84,65.32,64.52,65.32,102166.75248673875,37.7942,38.074,37.6077,38.074,102166.7525
2008-09-30 11:10:00,65.31,65.38,64.75,65.38,71516.72674071713,38.0681,38.1089,37.7417,38.1089,71516.7267
2008-09-30 11:15:00,65.35,65.47,64.9,65.46,75582.54648253632,38.0914,38.1614,37.8291,38.1556,75582.5465
2008-09-30 11:20:00,65.47,65.63,65.39,65.63,63906.34619833761,38.1614,38.2547,38.1148,38.2547,63906.3462
2008-09-30 11:25:00,65.6,66.04,65.58,65.78,77459.07867106826,38.2372,38.4936,38.2255,38.3421,77459.0787
2008-09-30 11:30:00,65.8,66.13,65.61,66.12,67763.66236365326,38.3537,38.5461,38.243,38.5403,67763.6624
2008-09-30 11:35:00,66.12,66.36,65.74,66.36,98622.19168617844,38.5403,38.6802,38.3188,38.6802,98622.1917
2008-09-30 11:40:00,66.38,66.81,66.37,66.67,92784.09154407908,38.6918,38.9425,38.686,38.8609,92784.0915
2008-09-30 11:45:00,66.67,67.11,66.54,67.05,93096.8469088344,38.8609,39.1173,38.7851,39.0823,93096.8469
2008-09-30 11:50:00,67.07,67.11,66.61,66.77,74331.52502351503,39.094,39.1173,38.8259,38.9191,74331.525
2008-09-30 11:55:00,66.77,67.04,66.75,67.0,46600.549348543085,38.9191,39.0765,38.9075,39.0532,46600.5493
2008-09-30 12:00:00,67.03,67.11,66.64,66.75,57755.490691482926,39.0707,39.1173,38.8434,38.9075,57755.4907
2008-09-30 12:05:00,66.84,66.84,66.42,66.43,46392.045772039535,38.9599,38.9599,38.7151,38.721,46392.0458
2008-09-30 12:10:00,66.41,66.79,66.33,66.77,57755.490691482926,38.7093,38.9308,38.6627,38.9191,57755.4907
2008-09-30 12:15:00,66.77,66.81,66.32,66.38,45036.77252476647,38.9191,38.9425,38.6568,38.6918,45036.7725
2008-09-30 12:20:00,66.39,66.49,66.12,66.21,48164.3261723197,38.6976,38.7559,38.5403,38.5927,48164.3262
2008-09-30 12:25:00,66.2,66.2,65.82,65.89,57963.99426798648,38.5869,38.5869,38.3654,38.4062,57963.9943
2008-09-30 12:30:00,65.91,66.1,65.74,66.05,44307.01000700405,38.4179,38.5286,38.3188,38.4995,44307.01
2008-09-30 12:35:00,66.03,66.24,66.01,66.13,47643.06723106083,38.4878,38.6102,38.4761,38.5461,47643.0672
2008-09-30 12:40:00,66.14,66.52,66.14,66.36,39094.42059441534,38.5519,38.7734,38.5519,38.6802,39094.4206
2008-09-30 12:45:00,66.33,66.44,66.2,66.33,41700.71530070969,38.6627,38.7268,38.5869,38.6627,41700.7153
2008-09-30 12:50:00,66.38,66.39,66.1,66.1,24186.414874411625,38.6918,38.6976,38.5286,38.5286,24186.4149
2008-09-30 12:55:00,66.09,66.38,66.07,66.29,45349.52788952179,38.5228,38.6918,38.5111,38.6394,45349.5279
2008-09-30 13:00:00,66.27,66.28,65.81,65.81,40241.19026518486,38.6277,38.6335,38.3596,38.3596,40241.1903
2008-09-30 13:05:00,65.84,66.14,65.84,66.0,37530.64377063872,38.3771,38.5519,38.3771,38.4703,37530.6438
2008-09-30 13:10:00,65.97,66.39,65.78,66.35,44202.75821875228,38.4528,38.6976,38.3421,38.6743,44202.7582
2008-09-30 13:15:00,66.37,66.55,66.13,66.49,53064.16022015309,38.686,38.7909,38.5461,38.7559,53064.1602
2008-09-30 13:20:00,66.49,66.61,66.28,66.39,79961.12158911084,38.7559,38.8259,38.6335,38.6976,79961.1216
2008-09-30 13:25:00,66.37,66.91,66.36,66.89,63176.58368057519,38.686,39.0007,38.6802,38.9891,63176.5837
2008-09-30 13:30:00,66.87,67.38,66.82,67.15,99664.70956869615,38.9774,39.2747,38.9483,39.1406,99664.7096
2008-09-30 13:35:00,67.15,67.38,67.05,67.15,66199.88553987665,39.1406,39.2747,39.0823,39.1406,66199.8855
2008-09-30 13:40:00,67.15,67.24,66.98,66.98,76729.31615330584,39.1406,39.1931,39.0415,39.0415,76729.3162
2008-09-30 13:45:00,66.99,67.17,66.83,67.15,58068.24605623825,39.0474,39.1523,38.9541,39.1406,58068.2461
2008-09-30 13:50:00,67.15,67.29,67.0,67.22,40136.93847693308,39.1406,39.2222,39.0532,39.1814,40136.9385
2008-09-30 13:55:00,67.22,67.32,66.94,67.09,41075.20457119905,39.1814,39.2397,39.0182,39.1057,41075.2046
2008-09-30 14:00:00,67.09,67.23,66.69,66.69,64323.353351344704,39.1057,39.1873,38.8725,38.8725,64323.3534
2008-09-30 14:05:00,66.7,67.06,66.68,66.69,46183.54219553599,38.8783,39.0882,38.8667,38.8725,46183.5422
2008-09-30 14:10:00,66.7,67.21,66.68,67.05,53168.41200840486,38.8783,39.1756,38.8667,39.0823,53168.412
2008-09-30 14:15:00,66.99,67.16,66.85,67.07,46496.297560291314,39.0474,39.1465,38.9658,39.094,46496.2976
2008-09-30 14:20:00,67.03,67.6,66.93,67.6,58068.24605623825,39.0707,39.4029,39.0124,39.4029,58068.2461
2008-09-30 14:25:00,67.58,67.6,67.38,67.52,56295.96565595809,39.3913,39.4029,39.2747,39.3563,56295.9657
2008-09-30 14:30:00,67.57,67.77,67.38,67.41,59215.01572700777,39.3854,39.502,39.2747,39.2922,59215.0157
2008-09-30 14:35:00,67.43,67.65,67.24,67.47,55566.20313819567,39.3038,39.4321,39.1931,39.3272,55566.2031
2008-09-30 14:40:00,67.48,67.53,67.31,67.43,43160.240336234536,39.333,39.3621,39.2339,39.3038,43160.2403
2008-09-30 14:45:00,67.39,67.43,67.19,67.26,42221.97424196856,39.2805,39.3038,39.164,39.2048,42221.9742
2008-09-30 14:50:00,67.25,67.4,67.14,67.31,53481.16737316018,39.1989,39.2864,39.1348,39.2339,53481.1674
2008-09-30 14:55:00,67.3,67.42,66.97,67.04,47851.57080756438,39.2281,39.298,39.0357,39.0765,47851.5708
2008-09-30 15:00:00,67.04,67.27,66.99,67.23,59319.26751525954,39.0765,39.2106,39.0474,39.1873,59319.2675
2008-09-30 15:05:00,67.22,67.59,67.15,67.25,53064.16022015309,39.1814,39.3971,39.1406,39.1989,53064.1602
2008-09-30 15:10:00,67.23,67.25,66.87,66.88,53272.66379665664,39.1873,39.1989,38.9774,38.9833,53272.6638
2008-09-30 15:15:00,66.87,67.08,66.69,66.94,70891.21601120649,38.9774,39.0998,38.8725,39.0182,70891.216
2008-09-30 15:20:00,66.94,67.72,66.92,67.66,85903.47351946197,39.0182,39.4729,39.0066,39.4379,85903.4735
2008-09-30 15:25:00,67.7,67.76,67.36,67.45,85694.96994295843,39.4612,39.4962,39.263,39.3155,85694.9699
2008-09-30 15:30:00,67.47,67.59,67.17,67.17,94139.36479135214,39.3272,39.3971,39.1523,39.1523,94139.3648
2008-09-30 15:35:00,67.18,67.24,66.9,67.1,139697.3962573775,39.1581,39.1931,38.9949,39.1115,139697.3963
2008-09-30 15:40:00,67.11,67.54,67.08,67.49,165760.34332032103,39.1173,39.368,39.0998,39.3388,165760.3433
2008-09-30 15:45:00,67.49,67.91,67.41,67.85,184317.16162913688,39.3388,39.5836,39.2922,39.5487,184317.1616
2008-09-30 15:50:00,67.83,67.85,67.12,67.3,204750.5121264846,39.537,39.5487,39.1232,39.2281,204750.5121
2008-09-30 15:55:00,67.29,67.62,67.27,67.46,208295.0729270449,39.2222,39.4146,39.2106,39.3213,208295.0729
2008-10-01 09:30:00,67.25,67.25,65.56,66.01,190155.2617712362,39.1989,39.1989,38.2139,38.4761,190155.2618
2008-10-01 09:35:00,66.07,66.38,64.67,65.05,209754.59796256977,38.5111,38.6918,37.6951,37.9166,209754.598
2008-10-01 09:40:00,65.09,65.71,64.98,65.34,127395.68524366812,37.9399,38.3013,37.8758,38.0856,127395.6852
2008-10-01 09:45:00,65.37,65.9,65.32,65.87,162945.54503752314,38.1031,38.412,38.074,38.3945,162945.545
2008-10-01 09:50:00,65.85,65.85,64.88,65.02,98205.18453317133,38.3829,38.3829,37.8175,37.8991,98205.1845
2008-10-01 09:55:00,65.04,65.36,64.84,65.13,126144.66378464682,37.9108,38.0973,37.7942,37.9632,126144.6638
2008-10-01 10:00:00,65.14,65.22,63.79,63.97,199329.4191373924,37.969,38.0157,37.1821,37.2871,199329.4191
2008-10-01 10:05:00,63.96,64.35,63.39,63.92,199746.42629039945,37.2812,37.5086,36.949,37.2579,199746.4263
2008-10-01 10:10:00,63.92,64.23,63.55,64.04,98726.4434744302,37.2579,37.4386,37.0423,37.3279,98726.4435
2008-10-01 10:15:00,64.08,64.35,63.62,64.33,82671.66808365697,37.3512,37.5086,37.0831,37.4969,82671.6681
2008-10-01 10:20:00,64.42,64.49,64.18,64.38,70474.20885819939,37.5494,37.5902,37.4095,37.526,70474.2089
2008-10-01 10:25:00,64.31,64.41,63.97,64.25,79752.61801260729,37.4852,37.5435,37.2871,37.4503,79752.618
2008-10-01 10:30:00,64.26,64.27,63.79,63.91,89656.53789652584,37.4561,37.4619,37.1821,37.2521,89656.5379
2008-10-01 10:35:00,63.91,64.12,62.88,62.98,329122.8955108513,37.2521,37.3745,36.6517,36.71,329122.8955
2008-10-01 10:40:00,62.97,63.35,62.52,63.33,147099.27322325346,36.7042,36.9257,36.4419,36.914,147099.2732
2008-10-01 10:45:00,63.31,63.44,63.21,63.3,70786.9642229547,36.9024,36.9781,36.8441,36.8965,70786.9642
2008-10-01 10:50:00,63.3,63.64,63.06,63.52,70682.71243470293,36.8965,37.0947,36.7566,37.0248,70682.7124
2008-10-01 10:55:00,63.51,63.74,63.45,63.58,50457.865513858735,37.0189,37.153,36.984,37.0597,50457.8655
2008-10-01 11:00:00,63.58,63.62,63.16,63.42,100290.2202982068,37.0597,37.0831,36.8149,36.9665,100290.2203
2008-10-01 11:05:00,63.42,63.75,63.31,63.35,106024.0686520544,36.9665,37.1588,36.9024,36.9257,106024.0687
2008-10-01 11:10:00,63.36,63.49,63.2,63.46,108213.35620534164,36.9315,37.0073,36.8382,36.9898,108213.3562
2008-10-01 11:15:00,63.45,63.62,63.19,63.62,111445.16164114668,36.984,37.0831,36.8324,37.0831,111445.1616
2008-10-01 11:20:00,63.63,63.86,63.55,63.6,176185.52214549846,37.0889,37.2229,37.0423,37.0714,176185.5221
2008-10-01 11:25:00,63.55,63.89,63.55,63.81,224349.84831781816,37.0423,37.2404,37.0423,37.1938,224349.8483
2008-10-01 11:30:00,63.81,63.82,63.42,63.44,103000.76679275294,37.1938,37.1996,36.9665,36.9781,103000.7668
2008-10-01 11:35:00,63.44,63.73,63.15,63.73,184942.6723586475,36.9781,37.1472,36.8091,37.1472,184942.6724
2008-10-01 11:40:00,63.75,63.92,63.6,63.73,124163.87980786312,37.1588,37.2579,37.0714,37.1472,124163.8798
2008-10-01 11:45:00,63.69,63.86,63.37,63.43,133859.29611527812,37.1239,37.2229,36.9373,36.9723,133859.2961
2008-10-01 11:50:00,63.42,63.69,63.39,63.64,96224.40055638764,36.9665,37.1239,36.949,37.0947,96224.4006
2008-10-01 11:55:00,63.6,63.69,63.45,63.5,90177.79683778471,37.0714,37.1239,36.984,37.0131,90177.7968
2008-10-01 12:00:00,63.52,63.57,63.07,63.23,131982.76392674618,37.0248,37.0539,36.7625,36.8557,131982.7639
2008-10-01 12:05:00,63.22,63.83,63.16,63.75,66095.63375162486,36.8499,37.2055,36.8149,37.1588,66095.6338
2008-10-01 12:10:00,63.73,63.99,63.53,63.89,144597.23030521086,37.1472,37.2987,37.0306,37.2404,144597.2303
2008-10-01 12:15:00,63.88,64.51,63.88,64.3,174517.4935334701,37.2346,37.6018,37.2346,37.4794,174517.4935
2008-10-01 12:20:00,64.31,64.51,64.16,64.3,198599.6566196299,37.4852,37.6018,37.3978,37.4794,198599.6566
2008-10-01 12:25:00,64.33,64.56,64.28,64.55,154084.14303612232,37.4969,37.631,37.4678,37.6251,154084.143
2008-10-01 12:30:00,64.53,65.23,64.48,65.13,108943.11872310408,37.6135,38.0215,37.5843,37.9632,108943.1187
2008-10-01 12:35:00,65.17,65.57,65.01,65.23,107066.58653457214,37.9865,38.2197,37.8933,38.0215,107066.5865
2008-10-01 12:40:00,65.23,65.65,65.11,65.49,108630.36335834875,38.0215,38.2663,37.9516,38.1731,108630.3634
2008-10-01 12:45:00,65.47,65.89,65.3,65.89,103834.78109876714,38.1614,38.4062,38.0623,38.4062,103834.7811
2008-10-01 12:50:00,65.82,66.27,65.66,65.71,92575.58796757551,38.3654,38.6277,38.2721,38.3013,92575.588
2008-10-01 12:55:00,65.73,65.79,65.47,65.52,51604.63518462825,38.3129,38.3479,38.1614,38.1905,51604.6352
2008-10-01 13:00:00,65.51,65.53,64.95,64.96,69118.93561092632,38.1847,38.1964,37.8583,37.8641,69118.9356
2008-10-01 13:05:00,64.97,65.21,64.74,64.94,89031.0271670152,37.87,38.0098,37.7359,37.8525,89031.0272
2008-10-01 13:10:00,64.94,65.24,64.82,64.9,56087.46207945454,37.8525,38.0273,37.7825,37.8291,56087.4621
2008-10-01 13:15:00,64.9,65.31,64.81,64.84,40136.93847693308,37.8291,38.0681,37.7767,37.7942,40136.9385
2008-10-01 13:20:00,64.81,65.43,64.73,65.21,66304.13732812842,37.7767,38.1381,37.7301,38.0098,66304.1373
2008-10-01 13:25:00,65.23,65.35,64.85,64.96,62759.57652756809,38.0215,38.0914,37.8,37.8641,62759.5765
2008-10-01 13:30:00,64.97,65.0,64.22,64.64,99560.4577804444,37.87,37.8874,37.4328,37.6776,99560.4578
2008-10-01 13:35:00,64.63,64.79,64.33,64.72,42534.729606723886,37.6718,37.765,37.4969,37.7242,42534.7296
2008-10-01 13:40:00,64.72,65.44,64.06,65.0,97058.4148624018,37.7242,38.1439,37.3395,37.8874,97058.4149
2008-10-01 13:45:00,65.45,65.51,64.81,65.17,102896.51500450115,38.1497,38.1847,37.7767,37.9865,102896.515
2008-10-01 13:50:00,65.11,66.11,65.06,65.57,115510.98138296584,37.9516,38.5344,37.9224,38.2197,115510.9814
2008-10-01 13:55:00,65.57,65.69,64.95,65.14,55983.21029120277,38.2197,38.2896,37.8583,37.969,55983.2103
2008-10-01 14:00:00,65.22,65.39,64.7,65.19,58485.25320924535,38.0157,38.1148,37.7126,37.9982,58485.2532
2008-10-01 14:05:00,65.19,65.62,64.99,65.52,95494.6380386252,37.9982,38.2488,37.8816,38.1905,95494.638
2008-10-01 14:10:00,65.53,65.53,65.08,65.09,72142.23747022777,38.1964,38.1964,37.9341,37.9399,72142.2375
2008-10-01 14:15:00,65.07,65.37,64.95,65.17,130106.23173821424,37.9282,38.1031,37.8583,37.9865,130106.2317
2008-10-01 14:20:00,65.17,65.54,65.06,65.23,124893.64232562554,37.9865,38.2022,37.9224,38.0215,124893.6423
2008-10-01 14:25:00,65.23,65.34,64.98,65.19,103209.2703692565,38.0215,38.0856,37.8758,37.9982,103209.2704
2008-10-01 14:30:00,65.16,65.26,64.85,64.86,62968.08010407164,37.9807,38.039,37.8,37.8058,62968.0801
2008-10-01 14:35:00,64.86,65.32,64.83,65.32,50249.36193735519,37.8058,38.074,37.7883,38.074,50249.3619
2008-10-01 14:40:00,65.32,65.4,64.95,65.2,102792.2632162494,38.074,38.1206,37.8583,38.004,102792.2632
2008-10-01 14:45:00,65.18,65.44,65.04,65.33,83922.68954267826,37.9924,38.1439,37.9108,38.0798,83922.6895
2008-10-01 14:50:00,65.34,65.46,65.11,65.19,179938.58652256234,38.0856,38.1556,37.9516,37.9982,179938.5865
2008-10-01 14:55:00,65.18,65.24,64.87,65.13,82880.17166016051,37.9924,38.0273,37.8117,37.9632,82880.1717
2008-10-01 15:00:00,65.08,65.13,64.84,64.84,53585.41916141196,37.9341,37.9632,37.7942,37.7942,53585.4192
2008-10-01 15:05:00,64.83,65.15,64.82,65.09,43890.00285399696,37.7883,37.9749,37.7825,37.9399,43890.0029
2008-10-01 15:10:00,65.09,65.27,64.89,64.92,89656.53789652584,37.9399,38.0448,37.8233,37.8408,89656.5379
2008-10-01 15:15:00,64.9,65.06,64.7,64.88,123642.62086660424,37.8291,37.9224,37.7126,37.8175,123642.6209
2008-10-01 15:20:00,64.88,65.0,64.75,64.85,187653.21885319363,37.8175,37.8874,37.7417,37.8,187653.2189
2008-10-01 15:25:00,64.84,64.96,64.72,64.85,91220.31472030246,37.7942,37.8641,37.7242,37.8,91220.3147
2008-10-01 15:30:00,64.87,65.0,64.65,64.84,157628.70383668266,37.8117,37.8874,37.6834,37.7942,157628.7038
2008-10-01 15:35:00,64.81,64.94,64.66,64.79,163675.30755528554,37.7767,37.8525,37.6893,37.765,163675.3076
2008-10-01 15:40:00,64.8,65.0,64.68,64.84,170451.6737916509,37.7709,37.8874,37.7009,37.7942,170451.6738
2008-10-01 15:45:00,64.85,64.89,64.69,64.72,119576.80112478504,37.8,37.8233,37.7067,37.7242,119576.8011
2008-10-01 15:50:00,64.73,64.87,64.65,64.81,137508.1087040902,37.7301,37.8117,37.6834,37.7767,137508.1087
2008-10-01 15:55:00,64.81,64.82,64.62,64.63,184629.91699389217,37.7767,37.7825,37.6659,37.6718,184629.917
2008-10-02 09:30:00,63.19,63.19,62.06,62.11,196514.6208545944,36.8324,36.8324,36.1738,36.2029,196514.6209
2008-10-02 09:35:00,62.13,62.16,61.49,61.56,170243.17021514734,36.2146,36.232,35.8415,35.8823,170243.1702
2008-10-02 09:40:00,61.56,61.69,60.96,61.2,176498.27751025377,35.8823,35.9581,35.5326,35.6725,176498.2775
2008-10-02 09:45:00,61.17,61.28,60.55,61.11,202456.9727849456,35.655,35.7191,35.2936,35.62,202456.9728
2008-10-02 09:50:00,61.16,61.3,61.0,61.07,141782.43202241298,35.6492,35.7308,35.5559,35.5967,141782.432
2008-10-02 09:55:00,61.07,61.18,60.54,60.6,139801.64804562926,35.5967,35.6608,35.2878,35.3227,139801.648
2008-10-02 10:00:00,60.68,60.83,60.43,60.78,142512.19454017538,35.3694,35.4568,35.2237,35.4277,142512.1945
2008-10-02 10:05:00,60.75,60.88,60.66,60.8,145848.25176423215,35.4102,35.486,35.3577,35.4393,145848.2518
2008-10-02 10:10:00,60.8,61.39,60.78,61.39,121661.83688982054,35.4393,35.7832,35.4277,35.7832,121661.8369
2008-10-02 10:15:00,61.39,61.52,61.05,61.09,96537.15592114294,35.7832,35.859,35.585,35.6084,96537.1559
2008-10-02 10:20:00,61.1,61.11,60.54,60.56,87050.24319023149,35.6142,35.62,35.2878,35.2994,87050.2432
2008-10-02 10:25:00,60.54,60.87,60.54,60.79,100185.96850995504,35.2878,35.4801,35.2878,35.4335,100185.9685
2008-10-02 10:30:00,60.8,60.85,60.59,60.76,121557.58510156877,35.4393,35.4685,35.3169,35.416,121557.5851
2008-10-02 10:35:00,60.76,60.8,60.31,60.37,178270.55791053394,35.416,35.4393,35.1537,35.1887,178270.5579
2008-10-02 10:40:00,60.37,60.42,59.85,59.95,143137.70526968603,35.1887,35.2178,34.8856,34.9439,143137.7053
2008-10-02 10:45:00,59.94,59.97,59.53,59.58,262088.99566496044,34.938,34.9555,34.6991,34.7282,262088.9957
2008-10-02 10:50:00,59.58,59.85,59.55,59.85,172849.4649214417,34.7282,34.8856,34.7107,34.8856,172849.4649
2008-10-02 10:55:00,59.85,60.1,59.74,59.81,102583.75963974584,34.8856,35.0313,34.8215,34.8623,102583.7596
2008-10-02 11:00:00,59.82,59.96,59.5,59.51,162320.0343080125,34.8681,34.9497,34.6816,34.6874,162320.0343
2008-10-02 11:05:00,59.52,59.53,58.67,58.68,167949.6308736083,34.6932,34.6991,34.1978,34.2036,167949.6309
2008-10-02 11:10:00,58.68,59.12,58.68,59.12,213299.15876313008,34.2036,34.4601,34.2036,34.4601,213299.1588
2008-10-02 11:15:00,59.12,59.62,58.77,59.62,207669.56219753428,34.4601,34.7515,34.2561,34.7515,207669.5622
2008-10-02 11:20:00,59.62,59.83,59.39,59.74,226956.1430241125,34.7515,34.8739,34.6175,34.8215,226956.143
2008-10-02 11:25:00,59.75,59.81,59.43,59.51,165030.58080255863,34.8273,34.8623,34.6408,34.6874,165030.5808
2008-10-02 11:30:00,59.51,59.66,59.33,59.51,113634.44919443392,34.6874,34.7748,34.5825,34.6874,113634.4492
2008-10-02 11:35:00,59.51,60.01,59.51,59.91,88926.77537876343,34.6874,34.9788,34.6874,34.9206,88926.7754
2008-10-02 11:40:00,59.91,60.35,59.67,60.28,118951.2903952744,34.9206,35.177,34.7807,35.1362,118951.2904
2008-10-02 11:45:00,60.29,60.44,60.24,60.43,119159.79397177797,35.1421,35.2295,35.1129,35.2237,119159.794
2008-10-02 11:50:00,60.43,60.46,60.12,60.25,149809.81971779958,35.2237,35.2411,35.043,35.1187,149809.8197
2008-10-02 11:55:00,60.29,61.04,60.28,60.92,152103.3590593386,35.1421,35.5792,35.1362,35.5093,152103.3591
2008-10-02 12:00:00,60.91,60.96,60.54,60.54,101749.74533373164,35.5034,35.5326,35.2878,35.2878,101749.7453
2008-10-02 12:05:00,60.56,60.74,60.45,60.52,88822.52359051166,35.2994,35.4044,35.2353,35.2761,88822.5236
2008-10-02 12:10:00,60.52,60.8,60.41,60.74,64114.849774841154,35.2761,35.4393,35.212,35.4044,64114.8498
2008-10-02 12:15:00,60.74,60.91,60.7,60.86,47017.55650155018,35.4044,35.5034,35.381,35.4743,47017.5565
2008-10-02 12:20:00,60.82,60.84,60.64,60.66,59944.77824477019,35.451,35.4626,35.3461,35.3577,59944.7782
2008-10-02 12:25:00,60.69,60.69,60.11,60.23,90699.0557790436,35.3752,35.3752,35.0371,35.1071,90699.0558
2008-10-02 12:30:00,60.24,60.48,60.11,60.33,51396.1316081247,35.1129,35.2528,35.0371,35.1654,51396.1316
2008-10-02 12:35:00,60.33,60.39,59.92,60.08,51813.1387611318,35.1654,35.2003,34.9264,35.0196,51813.1388
2008-10-02 12:40:00,60.07,60.2,59.74,59.78,58485.25320924535,35.0138,35.0896,34.8215,34.8448,58485.2532
2008-10-02 12:45:00,59.77,59.89,59.58,59.67,61300.05149204325,34.839,34.9089,34.7282,34.7807,61300.0515
2008-10-02 12:50:00,59.66,60.1,59.56,60.01,68389.1730931639,34.7748,35.0313,34.7166,34.9788,68389.1731
2008-10-02 12:55:00,59.97,60.14,59.95,59.99,67763.66236365326,34.9555,35.0546,34.9439,34.9672,67763.6624
2008-10-02 13:00:00,59.98,59.98,59.59,59.62,51187.62803162115,34.9614,34.9614,34.734,34.7515,51187.628
2008-10-02 13:05:00,59.59,59.79,59.51,59.66,83714.18596617471,34.734,34.8506,34.6874,34.7748,83714.186
2008-10-02 13:10:00,59.65,59.78,59.49,59.55,72142.23747022777,34.769,34.8448,34.6757,34.7107,72142.2375
2008-10-02 13:15:00,59.52,59.7,59.42,59.62,79648.36622435552,34.6932,34.7982,34.6349,34.7515,79648.3662
2008-10-02 13:20:00,59.63,59.63,59.34,59.36,69744.44634043696,34.7574,34.7574,34.5883,34.6,69744.4463
2008-10-02 13:25:00,59.36,59.76,59.33,59.63,62863.82831581987,34.6,34.8331,34.5825,34.7574,62863.8283
2008-10-02 13:30:00,59.63,59.84,59.47,59.61,74957.03575302567,34.7574,34.8798,34.6641,34.7457,74957.0358
2008-10-02 13:35:00,59.58,59.66,59.47,59.5,91950.07723806489,34.7282,34.7748,34.6641,34.6816,91950.0772
2008-10-02 13:40:00,59.5,60.04,59.45,60.03,129897.72816171072,34.6816,34.9963,34.6524,34.9905,129897.7282
2008-10-02 13:45:00,60.03,60.35,59.8,60.0,215384.1945281656,34.9905,35.177,34.8564,34.973,215384.1945
2008-10-02 13:50:00,59.96,60.0,59.23,59.55,138237.87122185263,34.9497,34.973,34.5242,34.7107,138237.8712
2008-10-02 13:55:00,59.56,59.95,59.38,59.88,85382.2145782031,34.7166,34.9439,34.6116,34.9031,85382.2146
2008-10-02 14:00:00,59.87,60.2,59.87,60.03,111132.40627639134,34.8972,35.0896,34.8972,34.9905,111132.4063
2008-10-02 14:05:00,60.04,60.29,59.71,59.87,154084.14303612232,34.9963,35.1421,34.804,34.8972,154084.143
2008-10-02 14:10:00,59.86,60.57,59.83,60.21,134797.5622095441,34.8914,35.3053,34.8739,35.0954,134797.5622
2008-10-02 14:15:00,60.21,60.33,59.84,60.02,161381.76821374652,35.0954,35.1654,34.8798,34.9847,161381.7682
2008-10-02 14:20:00,60.02,60.1,59.76,59.76,95286.13446212166,34.9847,35.0313,34.8331,34.8331,95286.1345
2008-10-02 14:25:00,59.76,59.96,59.64,59.67,79856.86980085907,34.8331,34.9497,34.7632,34.7807,79856.8698
2008-10-02 14:30:00,59.71,59.86,59.15,59.18,139697.3962573775,34.804,34.8914,34.4776,34.4951,139697.3963
2008-10-02 14:35:00,59.2,59.22,58.67,58.7,229875.1930951622,34.5067,34.5184,34.1978,34.2153,229875.1931
2008-10-02 14:40:00,58.7,58.74,58.56,58.6,208086.56935054137,34.2153,34.2386,34.1337,34.157,208086.5694
2008-10-02 14:45:00,58.58,59.28,58.57,59.2,145743.99997598038,34.1453,34.5533,34.1395,34.5067,145744.0
2008-10-02 14:50:00,59.22,59.24,58.9,58.92,87362.99855498681,34.5184,34.53,34.3318,34.3435,87362.9986
2008-10-02 14:55:00,58.93,59.52,58.93,59.52,121661.83688982054,34.3493,34.6932,34.3493,34.6932,121661.8369
2008-10-02 15:00:00,59.49,59.52,59.15,59.35,138759.13016311152,34.6757,34.6932,34.4776,34.5941,138759.1302
2008-10-02 15:05:00,59.36,59.55,59.21,59.29,153250.12873010812,34.6,34.7107,34.5125,34.5592,153250.1287
2008-10-02 15:10:00,59.3,59.39,59.12,59.24,133025.28180926392,34.565,34.6175,34.4601,34.53,133025.2818
2008-10-02 15:15:00,59.25,59.33,58.29,58.29,304519.4734834325,34.5359,34.5825,33.9763,33.9763,304519.4735
2008-10-02 15:20:00,58.32,58.49,58.12,58.42,258023.17592314124,33.9938,34.0929,33.8772,34.0521,258023.1759
2008-10-02 15:25:00,58.42,58.5,58.2,58.45,196514.6208545944,34.0521,34.0987,33.9238,34.0695,196514.6209
2008-10-02 15:30:00,58.46,58.91,58.29,58.67,160234.998542977,34.0754,34.3377,33.9763,34.1978,160234.9985
2008-10-02 15:35:00,58.67,58.89,58.51,58.51,265737.80825377256,34.1978,34.326,34.1045,34.1045,265737.8083
2008-10-02 15:40:00,58.5,59.0,58.42,58.99,432540.6694566113,34.0987,34.3901,34.0521,34.3843,432540.6695
2008-10-02 15:45:00,58.98,59.09,58.78,59.09,296492.08578804595,34.3785,34.4426,34.2619,34.4426,296492.0858
2008-10-02 15:50:00,59.08,59.59,59.0,59.58,420343.2102311537,34.4368,34.734,34.3901,34.7282,420343.2102
2008-10-02 15:55:00,59.59,59.69,59.14,59.38,543047.565003492,34.734,34.7923,34.4717,34.6116,543047.565
2008-10-03 09:30:00,60.27,60.86,58.68,60.82,229562.43773040688,35.1304,35.4743,34.2036,35.451,229562.4377
2008-10-03 09:35:00,60.83,61.03,60.48,60.71,125936.16020814328,35.4568,35.5734,35.2528,35.3869,125936.1602
2008-10-03 09:40:00,60.74,61.74,60.74,61.33,114572.71528869988,35.4044,35.9872,35.4044,35.7483,114572.7153
2008-10-03 09:45:00,61.28,61.64,61.11,61.63,160234.998542977,35.7191,35.9289,35.62,35.9231,160234.9985
2008-10-03 09:50:00,61.54,62.27,61.45,62.04,153562.88409486346,35.8707,36.2962,35.8182,36.1621,153562.8841
2008-10-03 09:55:00,62.05,62.61,61.78,62.42,143763.21599919666,36.1679,36.4943,36.0106,36.3836,143763.216
2008-10-03 10:00:00,62.42,62.78,62.2,62.37,148454.54647052652,36.3836,36.5934,36.2554,36.3545,148454.5465
2008-10-03 10:05:00,62.34,62.39,61.65,62.02,124372.38338436668,36.337,36.3661,35.9348,36.1504,124372.3834
2008-10-03 10:10:00,62.01,62.57,61.61,62.56,155543.66807164715,36.1446,36.471,35.9115,36.4652,155543.6681
2008-10-03 10:15:00,62.56,63.07,62.5,62.87,118221.52787751198,36.4652,36.7625,36.4302,36.6459,118221.5279
2008-10-03 10:20:00,62.93,63.28,62.77,62.91,166802.86120283877,36.6809,36.8849,36.5876,36.6692,166802.8612
2008-10-03 10:25:00,62.91,63.14,62.55,62.74,87571.50213149036,36.6692,36.8033,36.4594,36.5701,87571.5021
2008-10-03 10:30:00,62.75,63.15,62.67,63.15,72454.9928349831,36.5759,36.8091,36.5293,36.8091,72454.9928
2008-10-03 10:35:00,63.17,63.39,62.88,63.15,105607.0614990473,36.8208,36.949,36.6517,36.8091,105607.0615
2008-10-03 10:40:00,63.17,63.28,62.68,62.84,71829.48210547245,36.8208,36.8849,36.5351,36.6284,71829.4821
2008-10-03 10:45:00,62.82,63.03,62.68,62.84,63072.33189232341,36.6168,36.7392,36.5351,36.6284,63072.3319
2008-10-03 10:50:00,62.88,63.73,62.83,63.65,106545.32759331328,36.6517,37.1472,36.6226,37.1005,106545.3276
2008-10-03 10:55:00,63.65,63.72,63.05,63.15,99039.19883918553,37.1005,37.1413,36.7508,36.8091,99039.1988
2008-10-03 11:00:00,63.15,63.93,63.15,63.39,114989.72244170698,36.8091,37.2638,36.8091,36.949,114989.7224
2008-10-03 11:05:00,63.34,63.48,63.07,63.45,95703.14161512876,36.9199,37.0015,36.7625,36.984,95703.1416
2008-10-03 11:10:00,63.47,63.65,63.22,63.22,74957.03575302567,36.9956,37.1005,36.8499,36.8499,74957.0358
2008-10-03 11:15:00,63.24,63.64,62.96,62.98,72142.23747022777,36.8616,37.0947,36.6984,36.71,72142.2375
2008-10-03 11:20:00,63.02,63.08,62.79,62.91,56921.47638546873,36.7333,36.7683,36.5993,36.6692,56921.4764
2008-10-03 11:25:00,62.94,62.96,62.45,62.62,120723.57079555457,36.6867,36.6984,36.4011,36.5002,120723.5708
2008-10-03 11:30:00,62.58,63.16,62.58,63.16,66304.13732812842,36.4769,36.8149,36.4769,36.8149,66304.1373
2008-10-03 11:35:00,63.18,63.41,62.96,63.16,74852.7839647739,36.8266,36.9607,36.6984,36.8149,74852.784
2008-10-03 11:40:00,63.22,63.47,62.84,62.92,67763.66236365326,36.8499,36.9956,36.6284,36.675,67763.6624
2008-10-03 11:45:00,62.91,63.13,62.77,62.98,153875.63945961875,36.6692,36.7974,36.5876,36.71,153875.6395
2008-10-03 11:50:00,62.98,62.98,62.5,62.71,98726.4434744302,36.71,36.71,36.4302,36.5526,98726.4435
2008-10-03 11:55:00,62.71,63.15,62.68,63.15,58172.497844490026,36.5526,36.8091,36.5351,36.8091,58172.4978
2008-10-03 12:00:00,63.11,63.2,62.91,63.08,70578.46064645116,36.7858,36.8382,36.6692,36.7683,70578.4606
2008-10-03 12:05:00,63.08,63.23,62.56,62.68,119889.55648954038,36.7683,36.8557,36.4652,36.5351,119889.5565
2008-10-03 12:10:00,62.69,62.89,62.51,62.59,52855.65664364954,36.541,36.6576,36.4361,36.4827,52855.6566
2008-10-03 12:15:00,62.59,62.67,62.07,62.2,68910.43203442277,36.4827,36.5293,36.1796,36.2554,68910.432
2008-10-03 12:20:00,62.23,62.32,61.59,61.84,64636.108716100025,36.2728,36.3253,35.8998,36.0455,64636.1087
2008-10-03 12:25:00,61.84,62.06,61.6,62.06,70369.95706994762,36.0455,36.1738,35.9056,36.1738,70369.9571
2008-10-03 12:30:00,62.03,62.17,61.82,61.86,75791.05005903987,36.1563,36.2379,36.0339,36.0572,75791.0501
2008-10-03 12:35:00,61.86,61.97,61.4,61.85,103209.2703692565,36.0572,36.1213,35.7891,36.0514,103209.2704
2008-10-03 12:40:00,61.91,62.23,61.78,61.91,77459.07867106826,36.0863,36.2728,36.0106,36.0863,77459.0787
2008-10-03 12:45:00,61.89,62.14,61.65,62.14,68806.180246171,36.0747,36.2204,35.9348,36.2204,68806.1802
2008-10-03 12:50:00,62.15,62.23,61.78,62.13,78188.84118883067,36.2262,36.2728,36.0106,36.2146,78188.8412
2008-10-03 12:55:00,62.11,62.28,62.0,62.28,82880.17166016051,36.2029,36.302,36.1388,36.302,82880.1717
2008-10-03 13:00:00,62.26,62.48,62.12,62.4,50770.620878614056,36.2903,36.4186,36.2087,36.3719,50770.6209
2008-10-03 13:05:00,62.37,63.15,62.24,62.98,101436.98996897634,36.3545,36.8091,36.2787,36.71,101436.99
2008-10-03 13:10:00,63.01,63.11,62.49,62.8,134484.80684478878,36.7275,36.7858,36.4244,36.6051,134484.8068
2008-10-03 13:15:00,62.81,63.13,62.58,62.93,95598.88982687696,36.6109,36.7974,36.4769,36.6809,95598.8898
2008-10-03 13:20:00,62.92,63.21,61.88,62.2,170868.68094465797,36.675,36.8441,36.0688,36.2554,170868.6809
2008-10-03 13:25:00,62.18,62.32,60.99,60.99,188799.9885239632,36.2437,36.3253,35.5501,35.5501,188799.9885
2008-10-03 13:30:00,60.99,61.34,60.68,60.95,175143.0042629807,35.5501,35.7541,35.3694,35.5268,175143.0043
2008-10-03 13:35:00,60.99,61.53,60.55,61.24,143033.45348143426,35.5501,35.8648,35.2936,35.6958,143033.4535
2008-10-03 13:40:00,61.25,61.27,59.84,59.88,106962.33474632035,35.7016,35.7133,34.8798,34.9031,106962.3347
2008-10-03 13:45:00,59.96,61.28,59.8,61.15,110194.14018212535,34.9497,35.7191,34.8564,35.6433,110194.1402
2008-10-03 13:50:00,61.17,61.58,60.58,60.58,113738.7009826857,35.655,35.894,35.3111,35.3111,113738.701
2008-10-03 13:55:00,60.57,61.39,60.49,61.04,78605.84834183777,35.3053,35.7832,35.2586,35.5792,78605.8483
2008-10-03 14:00:00,61.1,61.14,60.53,60.9,73497.51071750085,35.6142,35.6375,35.2819,35.4976,73497.5107
2008-10-03 14:05:00,60.92,61.42,60.78,61.23,108213.35620534164,35.5093,35.8007,35.4277,35.69,108213.3562
2008-10-03 14:10:00,61.24,62.12,60.85,61.69,122912.85834884182,35.6958,36.2087,35.4685,35.9581,122912.8583
2008-10-03 14:15:00,61.65,61.76,61.16,61.46,85799.2217312102,35.9348,35.9989,35.6492,35.824,85799.2217
2008-10-03 14:20:00,61.43,61.57,60.8,60.9,94869.12730911456,35.8065,35.8881,35.4393,35.4976,94869.1273
2008-10-03 14:25:00,60.92,61.01,59.95,60.21,118430.03145401554,35.5093,35.5617,34.9439,35.0954,118430.0315
2008-10-03 14:30:00,60.2,60.51,59.43,59.47,117700.26893625312,35.0896,35.2703,34.6408,34.6641,117700.2689
2008-10-03 14:35:00,59.53,60.26,59.53,59.88,212673.64803361945,34.6991,35.1246,34.6991,34.9031,212673.648
2008-10-03 14:40:00,59.94,60.51,59.82,60.01,115823.73674772118,34.938,35.2703,34.8681,34.9788,115823.7367
2008-10-03 14:45:00,59.97,60.22,59.41,59.72,160964.76106073943,34.9555,35.1013,34.6291,34.8098,160964.7611
2008-10-03 14:50:00,59.74,60.48,59.62,60.3,100498.72387471035,34.8215,35.2528,34.7515,35.1479,100498.7239
2008-10-03 14:55:00,60.35,61.02,59.9,60.77,77771.83403582359,35.177,35.5676,34.9147,35.4218,77771.834
2008-10-03 15:00:00,60.75,61.29,60.66,60.97,70995.46779945826,35.4102,35.7249,35.3577,35.5384,70995.4678
2008-10-03 15:05:00,60.96,61.1,60.62,60.66,96849.91128589828,35.5326,35.6142,35.3344,35.3577,96849.9113
2008-10-03 15:10:00,60.65,60.76,60.33,60.39,95077.6308856181,35.3519,35.416,35.1654,35.2003,95077.6309
2008-10-03 15:15:00,60.39,60.86,60.19,60.24,69744.44634043696,35.2003,35.4743,35.0838,35.1129,69744.4463
2008-10-03 15:20:00,60.24,60.57,60.13,60.26,94973.37909736633,35.1129,35.3053,35.0488,35.1246,94973.3791
2008-10-03 15:25:00,60.25,60.38,59.84,59.98,130106.23173821424,35.1187,35.1945,34.8798,34.9614,130106.2317
2008-10-03 15:30:00,59.96,60.66,59.96,60.27,118013.02430100844,34.9497,35.3577,34.9497,35.1304,118013.0243
2008-10-03 15:35:00,60.25,60.44,59.75,59.75,96224.40055638764,35.1187,35.2295,34.8273,34.8273,96224.4006
2008-10-03 15:40:00,59.77,59.81,58.9,59.04,189425.4992534738,34.839,34.8623,34.3318,34.4135,189425.4993
2008-10-03 15:45:00,59.09,59.18,58.53,58.61,194012.57793655185,34.4426,34.4951,34.1162,34.1628,194012.5779
2008-10-03 15:50:00,58.6,59.34,58.6,59.15,175560.01141598783,34.157,34.5883,34.157,34.4776,175560.0114
2008-10-03 15:55:00,59.15,59.57,58.94,59.08,215592.6981046692,34.4776,34.7224,34.3552,34.4368,215592.6981
2008-10-06 09:30:00,56.59,56.8,54.09,55.71,396573.8025097492,32.9854,33.1078,31.5282,32.4724,396573.8025
2008-10-06 09:35:00,55.82,55.88,55.08,55.34,201622.95847893137,32.5366,32.5715,32.1052,32.2568,201622.9585
2008-10-06 09:40:00,55.33,55.67,55.01,55.2,205480.27464424705,32.251,32.4491,32.0644,32.1752,205480.2746
2008-10-06 09:45:00,55.19,55.24,54.13,54.29,282418.09437405644,32.1693,32.1985,31.5515,31.6448,282418.0944
2008-10-06 09:50:00,54.34,54.97,54.1,54.26,170972.93273290974,31.6739,32.0411,31.534,31.6273,170972.9327
2008-10-06 09:55:00,54.26,54.28,53.46,53.51,266467.5707715349,31.6273,31.6389,31.161,31.1901,266467.5708
2008-10-06 10:00:00,53.53,53.59,52.37,52.56,479662.47774641326,31.2018,31.2367,30.5256,30.6364,479662.4777
2008-10-06 10:05:00,52.57,53.25,52.38,52.79,284086.1229860848,30.6422,31.0386,30.5314,30.7704,284086.123
2008-10-06 10:10:00,52.78,53.04,52.57,52.76,160652.0056959841,30.7646,30.9161,30.6422,30.7529,160652.0057
2008-10-06 10:15:00,52.75,52.99,52.29,52.3,157941.45920143797,30.7471,30.887,30.479,30.4848,157941.4592
2008-10-06 10:20:00,52.33,53.11,52.29,52.98,199433.6709256441,30.5023,30.957,30.479,30.8812,199433.6709
2008-10-06 10:25:00,52.97,53.17,52.55,52.9,171911.1988271757,30.8753,30.9919,30.6305,30.8345,171911.1988
2008-10-06 10:30:00,52.89,53.07,52.76,52.9,195263.5993955732,30.8287,30.9336,30.7529,30.8345,195263.5994
2008-10-06 10:35:00,52.88,53.01,52.57,52.8,246138.472062439,30.8229,30.8987,30.6422,30.7763,246138.4721
2008-10-06 10:40:00,52.8,52.96,51.8,52.23,229875.1930951622,30.7763,30.8695,30.1934,30.444,229875.1931
2008-10-06 10:45:00,52.22,53.36,52.18,53.21,246763.9827919496,30.4382,31.1027,30.4149,31.0152,246763.9828
2008-10-06 10:50:00,53.21,53.58,52.64,53.55,158879.72529570395,31.0152,31.2309,30.683,31.2134,158879.7253
2008-10-06 10:55:00,53.55,54.57,53.31,54.45,190676.52071249508,31.2134,31.808,31.0735,31.738,190676.5207
2008-10-06 11:00:00,54.45,55.09,54.03,55.05,183795.902687878,31.738,32.1111,31.4932,32.0877,183795.9027
2008-10-06 11:05:00,55.02,55.46,54.79,55.39,216947.9713519422,32.0703,32.3267,31.9362,32.2859,216947.9714
2008-10-06 11:10:00,55.39,55.97,54.68,54.92,233106.9985309672,32.2859,32.624,31.8721,32.012,233106.9985
2008-10-06 11:15:00,54.85,55.74,54.76,55.63,144180.22315220378,31.9712,32.4899,31.9187,32.4258,144180.2232
2008-10-06 11:20:00,55.65,55.73,55.06,55.23,111236.65806464312,32.4375,32.4841,32.0936,32.1927,111236.6581
2008-10-06 11:25:00,55.21,55.71,55.19,55.59,104564.54361652955,32.181,32.4724,32.1693,32.4025,104564.5436
2008-10-06 11:30:00,55.6,55.61,54.88,55.35,134067.79969178166,32.4083,32.4142,31.9887,32.2626,134067.7997
2008-10-06 11:35:00,55.37,55.62,54.65,54.99,139593.1444691257,32.2743,32.42,31.8546,32.0528,139593.1445
2008-10-06 11:40:00,54.98,55.02,54.4,54.56,101645.49354547988,32.0469,32.0703,31.7089,31.8021,101645.4935
2008-10-06 11:45:00,54.53,55.18,54.39,54.65,164717.8254378033,31.7846,32.1635,31.703,31.8546,164717.8254
2008-10-06 11:50:00,54.6,54.68,53.79,53.92,160547.75390773232,31.8254,31.8721,31.3533,31.4291,160547.7539
2008-10-06 11:55:00,53.94,54.51,53.93,54.43,58172.497844490026,31.4407,31.773,31.4349,31.7264,58172.4978
2008-10-06 12:00:00,54.45,55.21,54.43,54.78,101124.234604221,31.738,32.181,31.7264,31.9304,101124.2346
2008-10-06 12:05:00,54.78,55.08,54.01,54.11,115093.97422995877,31.9304,32.1052,31.4815,31.5398,115093.9742
2008-10-06 12:10:00,54.14,54.51,53.97,54.27,156586.18595416492,31.5573,31.773,31.4582,31.6331,156586.186
2008-10-06 12:15:00,54.29,54.33,53.74,54.2,164196.56649654443,31.6448,31.6681,31.3242,31.5923,164196.5665
2008-10-06 12:20:00,54.2,54.26,53.79,54.17,219762.7696347401,31.5923,31.6273,31.3533,31.5748,219762.7696
2008-10-06 12:25:00,54.19,54.22,53.84,53.94,131148.74962073198,31.5865,31.604,31.3825,31.4407,131148.7496
2008-10-06 12:30:00,53.93,54.05,53.79,54.0,98100.93274491956,31.4349,31.5049,31.3533,31.4757,98100.9327
2008-10-06 12:35:00,54.0,54.09,53.51,53.52,113008.93846492328,31.4757,31.5282,31.1901,31.1959,113008.9385
2008-10-06 12:40:00,53.54,54.0,53.51,53.85,70161.45349344406,31.2076,31.4757,31.1901,31.3883,70161.4535
2008-10-06 12:45:00,53.85,53.96,53.3,53.8,151582.10011807975,31.3883,31.4524,31.0677,31.3591,151582.1001
2008-10-06 12:50:00,53.79,54.08,53.62,53.74,165656.09153206926,31.3533,31.5223,31.2542,31.3242,165656.0915
2008-10-06 12:55:00,53.74,53.81,53.36,53.48,91950.07723806489,31.3242,31.365,31.1027,31.1726,91950.0772
2008-10-06 13:00:00,53.42,54.04,53.08,53.94,110819.650911636,31.1376,31.499,30.9395,31.4407,110819.6509
2008-10-06 13:05:00,53.92,54.23,53.62,53.63,82775.91987190874,31.4291,31.6098,31.2542,31.2601,82775.9199
2008-10-06 13:10:00,53.62,53.9,53.35,53.4,78188.84118883067,31.2542,31.4174,31.0968,31.126,78188.8412
2008-10-06 13:15:00,53.33,53.73,53.19,53.64,103939.03288701893,31.0852,31.3183,31.0036,31.2659,103939.0329
2008-10-06 13:20:00,53.64,54.54,53.63,54.39,144597.23030521086,31.2659,31.7905,31.2601,31.703,144597.2303
2008-10-06 13:25:00,54.39,54.52,53.79,53.92,64636.108716100025,31.703,31.7788,31.3533,31.4291,64636.1087
2008-10-06 13:30:00,53.92,53.96,53.5,53.67,64948.86408085536,31.4291,31.4524,31.1843,31.2834,64948.8641
2008-10-06 13:35:00,53.56,53.72,53.27,53.53,93201.09869708616,31.2192,31.3125,31.0502,31.2018,93201.0987
2008-10-06 13:40:00,53.51,53.77,53.27,53.51,126770.17451415748,31.1901,31.3417,31.0502,31.1901,126770.1745
2008-10-06 13:45:00,53.51,53.51,53.0,53.06,111236.65806464312,31.1901,31.1901,30.8928,30.9278,111236.6581
2008-10-06 13:50:00,53.02,53.71,52.93,53.63,97579.67380366068,30.9045,31.3067,30.852,31.2601,97579.6738
2008-10-06 13:55:00,53.67,54.01,53.52,53.96,111549.41342939844,31.2834,31.4815,31.1959,31.4524,111549.4134
2008-10-06 14:00:00,53.9,53.9,52.98,53.04,87258.74676673504,31.4174,31.4174,30.8812,30.9161,87258.7468
2008-10-06 14:05:00,53.04,53.51,52.76,52.92,143971.71957570023,30.9161,31.1901,30.7529,30.8462,143971.7196
2008-10-06 14:10:00,52.91,53.44,52.79,52.81,123851.1244431078,30.8404,31.1493,30.7704,30.7821,123851.1244
2008-10-06 14:15:00,52.8,53.02,52.35,52.35,207044.0514680236,30.7763,30.9045,30.514,30.514,207044.0515
2008-10-06 14:20:00,52.35,52.46,51.92,51.92,185568.1830881581,30.514,30.5781,30.2633,30.2633,185568.1831
2008-10-06 14:25:00,51.92,52.29,51.56,51.77,232794.24316621188,30.2633,30.479,30.0535,30.1759,232794.2432
2008-10-06 14:30:00,51.76,51.8,51.2,51.8,219867.02142299188,30.1701,30.1934,29.8436,30.1934,219867.0214
2008-10-06 14:35:00,51.8,52.39,51.64,52.0,158149.96277794152,30.1934,30.5373,30.1001,30.3099,158149.9628
2008-10-06 14:40:00,51.93,52.07,50.99,51.0,227268.89838886785,30.2691,30.3508,29.7212,29.7271,227268.8984
2008-10-06 14:45:00,51.0,51.44,50.47,50.81,297847.359035319,29.7271,29.9835,29.4181,29.6163,297847.359
2008-10-06 14:50:00,50.82,51.65,50.53,51.64,260212.4634764285,29.6221,30.1059,29.4531,30.1001,260212.4635
2008-10-06 14:55:00,51.64,52.12,51.38,51.88,254478.61512258093,30.1001,30.3799,29.9486,30.24,254478.6151
2008-10-06 15:00:00,51.89,52.13,51.56,52.04,238111.0843670524,30.2458,30.3857,30.0535,30.3333,238111.0844
2008-10-06 15:05:00,52.0,53.06,51.87,53.03,243427.92556789285,30.3099,30.9278,30.2342,30.9103,243427.9256
2008-10-06 15:10:00,53.03,53.62,52.65,53.55,248744.76676873333,30.9103,31.2542,30.6888,31.2134,248744.7668
2008-10-06 15:15:00,53.55,54.37,53.14,54.35,280854.3175502798,31.2134,31.6914,30.9744,31.6797,280854.3176
2008-10-06 15:20:00,54.32,54.68,54.15,54.16,285754.1515981132,31.6622,31.8721,31.5631,31.569,285754.1516
2008-10-06 15:25:00,54.21,55.62,53.88,55.36,295449.5679055282,31.5981,32.42,31.4058,32.2684,295449.5679
2008-10-06 15:30:00,55.34,56.09,55.05,55.37,325265.5793455356,32.2568,32.6939,32.0877,32.2743,325265.5793
2008-10-06 15:35:00,55.38,55.64,54.49,54.68,213194.9069748783,32.2801,32.4316,31.7613,31.8721,213194.907
2008-10-06 15:40:00,54.68,55.12,54.03,54.93,227268.89838886785,31.8721,32.1285,31.4932,32.0178,227268.8984
2008-10-06 15:45:00,54.96,56.03,54.61,55.58,243636.4291443964,32.0353,32.659,31.8313,32.3967,243636.4291
2008-10-06 15:50:00,55.56,56.21,55.31,56.21,262506.0028179676,32.385,32.7639,32.2393,32.7639,262506.0028
2008-10-06 15:55:00,56.23,57.5,55.65,56.87,489045.138689073,32.7755,33.5158,32.4375,33.1486,489045.1387
2008-10-07 09:30:00,57.62,58.22,57.15,57.46,320052.9899329469,33.5858,33.9355,33.3118,33.4925,320052.9899
2008-10-07 09:35:00,57.33,57.51,56.87,57.3,191093.52786550217,33.4167,33.5216,33.1486,33.3992,191093.5279
2008-10-07 09:40:00,57.34,58.33,57.24,58.07,245512.9613329284,33.4225,33.9996,33.3643,33.8481,245512.9613
2008-10-07 09:45:00,58.06,58.07,56.94,57.53,221430.79824676848,33.8422,33.8481,33.1894,33.5333,221430.7982
2008-10-07 09:50:00,57.43,57.51,55.72,55.94,263965.5278534924,33.475,33.5216,32.4783,32.6065,263965.5279
2008-10-07 09:55:00,55.94,56.59,55.39,56.58,177645.0471810233,32.6065,32.9854,32.2859,32.9796,177645.0472
2008-10-07 10:00:00,56.57,56.95,55.62,56.51,180147.09009906588,32.9737,33.1952,32.42,32.9388,180147.0901
2008-10-07 10:05:00,56.47,56.57,55.73,55.87,156377.68237766135,32.9154,32.9737,32.4841,32.5657,156377.6824
2008-10-07 10:10:00,55.92,56.75,55.86,56.65,207148.30325627545,32.5949,33.0786,32.5599,33.0204,207148.3033
2008-10-07 10:15:00,56.62,56.88,56.19,56.57,147516.28037626055,33.0029,33.1544,32.7522,32.9737,147516.2804
2008-10-07 10:20:00,56.52,57.24,56.33,57.13,129689.22458520716,32.9446,33.3643,32.8338,33.3001,129689.2246
2008-10-07 10:25:00,57.05,57.66,56.99,57.6,151999.10727108683,33.2535,33.6091,33.2185,33.5741,151999.1073
2008-10-07 10:30:00,57.63,57.91,57.48,57.79,181189.60798158363,33.5916,33.7548,33.5042,33.6848,181189.608
2008-10-07 10:35:00,57.78,57.8,57.34,57.55,186402.1973941724,33.679,33.6907,33.4225,33.545,186402.1974
2008-10-07 10:40:00,57.55,57.74,56.64,57.1,151686.35190633152,33.545,33.6557,33.0145,33.2827,151686.3519
2008-10-07 10:45:00,57.1,58.01,57.1,57.7,118742.78681877084,33.2827,33.8131,33.2827,33.6324,118742.7868
2008-10-07 10:50:00,57.64,57.64,56.63,57.15,72037.985681976,33.5974,33.5974,33.0087,33.3118,72037.9857
2008-10-07 10:55:00,57.18,57.18,56.33,56.52,115093.97422995877,33.3293,33.3293,32.8338,32.9446,115093.9742
2008-10-07 11:00:00,56.54,56.78,56.35,56.59,70578.46064645116,32.9562,33.0961,32.8455,32.9854,70578.4606
2008-10-07 11:05:00,56.63,56.88,55.75,55.98,97266.91843890536,33.0087,33.1544,32.4958,32.6298,97266.9184
2008-10-07 11:10:00,56.0,56.23,55.82,56.06,73706.01429400439,32.6415,32.7755,32.5366,32.6765,73706.0143
2008-10-07 11:15:00,56.08,56.17,55.68,55.75,109255.8740878594,32.6881,32.7406,32.455,32.4958,109255.8741
2008-10-07 11:20:00,55.77,55.77,54.98,55.57,118013.02430100844,32.5074,32.5074,32.0469,32.3908,118013.0243
2008-10-07 11:25:00,55.58,55.95,55.42,55.68,98934.94705093376,32.3967,32.6123,32.3034,32.455,98934.9471
2008-10-07 11:30:00,55.67,56.16,55.63,55.83,91533.0700850578,32.4491,32.7347,32.4258,32.5424,91533.0701
2008-10-07 11:35:00,55.83,56.36,55.75,56.1,111445.16164114668,32.5424,32.8513,32.4958,32.6998,111445.1616
2008-10-07 11:40:00,56.09,56.64,55.99,56.64,114989.72244170698,32.6939,33.0145,32.6357,33.0145,114989.7224
2008-10-07 11:45:00,56.63,56.95,56.31,56.74,129376.46922045184,33.0087,33.1952,32.8222,33.0728,129376.4692
2008-10-07 11:50:00,56.75,56.89,56.33,56.74,87258.74676673504,33.0786,33.1603,32.8338,33.0728,87258.7468
2008-10-07 11:55:00,56.73,56.77,56.29,56.59,92471.33617932376,33.067,33.0903,32.8105,32.9854,92471.3362
2008-10-07 12:00:00,56.61,56.76,56.02,56.09,72142.23747022777,32.997,33.0845,32.6531,32.6939,72142.2375
2008-10-07 12:05:00,56.09,56.16,55.68,55.76,78918.6037065931,32.6939,32.7347,32.455,32.5016,78918.6037
2008-10-07 12:10:00,55.78,56.08,55.69,56.01,111340.90985289488,32.5132,32.6881,32.4608,32.6473,111340.9099
2008-10-07 12:15:00,56.01,56.36,55.94,56.24,66616.89269288373,32.6473,32.8513,32.6065,32.7814,66616.8927
2008-10-07 12:20:00,56.23,56.48,55.72,55.9,72663.49641148665,32.7755,32.9213,32.4783,32.5832,72663.4964
2008-10-07 12:25:00,55.88,55.89,55.24,55.29,86216.2288842173,32.5715,32.5774,32.1985,32.2276,86216.2289
2008-10-07 12:30:00,55.27,55.43,55.0,55.0,82880.17166016051,32.216,32.3092,32.0586,32.0586,82880.1717
2008-10-07 12:35:00,55.0,55.19,54.4,54.68,114155.7081356928,32.0586,32.1693,31.7089,31.8721,114155.7081
2008-10-07 12:40:00,54.69,55.21,54.58,54.94,79127.10728309664,31.8779,32.181,31.8138,32.0236,79127.1073
2008-10-07 12:45:00,54.98,55.25,54.51,54.58,122078.84404282764,32.0469,32.2043,31.773,31.8138,122078.844
2008-10-07 12:50:00,54.55,54.76,54.4,54.5,152937.3733653528,31.7963,31.9187,31.7089,31.7672,152937.3734
2008-10-07 12:55:00,54.52,54.74,54.32,54.56,126561.67093765392,31.7788,31.9071,31.6622,31.8021,126561.6709
2008-10-07 13:00:00,54.58,54.89,54.51,54.73,140948.41771639878,31.8138,31.9945,31.773,31.9012,140948.4177
2008-10-07 13:05:00,54.75,54.85,54.31,54.58,143137.70526968603,31.9129,31.9712,31.6564,31.8138,143137.7053
2008-10-07 13:10:00,54.63,55.03,54.58,54.82,153875.63945961875,31.8429,32.0761,31.8138,31.9537,153875.6395
2008-10-07 13:15:00,54.86,54.89,54.27,54.48,112279.17594716084,31.977,31.9945,31.6331,31.7555,112279.1759
2008-10-07 13:20:00,54.52,54.56,53.75,54.3,108838.86693485233,31.7788,31.8021,31.33,31.6506,108838.8669
2008-10-07 13:25:00,54.28,54.28,53.2,53.57,109985.63660562182,31.6389,31.6389,31.0094,31.2251,109985.6366
2008-10-07 13:30:00,53.55,54.09,53.49,53.88,77563.33045932003,31.2134,31.5282,31.1784,31.4058,77563.3305
2008-10-07 13:35:00,53.89,54.35,53.62,54.17,84965.207425196,31.4116,31.6797,31.2542,31.5748,84965.2074
2008-10-07 13:40:00,54.21,54.22,53.28,53.38,87154.49497848326,31.5981,31.604,31.056,31.1143,87154.495
2008-10-07 13:45:00,53.3,53.43,52.82,52.87,122078.84404282764,31.0677,31.1435,30.7879,30.8171,122078.844
2008-10-07 13:50:00,52.85,56.44,52.47,53.14,263027.2617592264,30.8054,32.898,30.5839,30.9744,263027.2618
2008-10-07 13:55:00,53.14,53.38,52.49,52.57,96224.40055638764,30.9744,31.1143,30.5956,30.6422,96224.4006
2008-10-07 14:00:00,52.61,53.56,52.53,53.26,110298.39197037714,30.6655,31.2192,30.6189,31.0444,110298.392
2008-10-07 14:05:00,53.3,53.82,52.98,53.64,121557.58510156877,31.0677,31.3708,30.8812,31.2659,121557.5851
2008-10-07 14:10:00,53.64,53.75,52.9,53.53,144284.47494045555,31.2659,31.33,30.8345,31.2018,144284.4749
2008-10-07 14:15:00,53.53,54.09,52.78,53.99,211422.62657459817,31.2018,31.5282,30.7646,31.4699,211422.6266
2008-10-07 14:20:00,54.04,55.0,53.97,54.49,172432.4577684346,31.499,32.0586,31.4582,31.7613,172432.4578
2008-10-07 14:25:00,54.47,54.62,54.06,54.59,111549.41342939844,31.7497,31.8371,31.5107,31.8196,111549.4134
2008-10-07 14:30:00,54.63,55.38,54.15,54.26,131565.7567737391,31.8429,32.2801,31.5631,31.6273,131565.7568
2008-10-07 14:35:00,54.26,54.82,54.22,54.51,80065.37337736262,31.6273,31.9537,31.604,31.773,80065.3734
2008-10-07 14:40:00,54.52,54.63,53.83,53.98,124476.63517261844,31.7788,31.8429,31.3766,31.4641,124476.6352
2008-10-07 14:45:00,53.97,54.47,53.51,53.94,169930.414850392,31.4582,31.7497,31.1901,31.4407,169930.4149
2008-10-07 14:50:00,53.91,54.4,53.89,54.07,133129.5335975157,31.4233,31.7089,31.4116,31.5165,133129.5336
2008-10-07 14:55:00,54.07,54.1,53.5,53.54,143241.9570579378,31.5165,31.534,31.1843,31.2076,143241.9571
2008-10-07 15:00:00,53.54,53.94,53.32,53.67,118013.02430100844,31.2076,31.4407,31.0794,31.2834,118013.0243
2008-10-07 15:05:00,53.62,53.67,52.89,53.06,128646.7067026894,31.2542,31.2834,30.8287,30.9278,128646.7067
2008-10-07 15:10:00,53.07,53.98,53.04,53.72,130627.49067947312,30.9336,31.4641,30.9161,31.3125,130627.4907
2008-10-07 15:15:00,53.71,53.92,52.44,53.02,171285.6880976651,31.3067,31.4291,30.5664,30.9045,171285.6881
2008-10-07 15:20:00,53.03,53.26,52.39,52.46,191823.2903832646,30.9103,31.0444,30.5373,30.5781,191823.2904
2008-10-07 15:25:00,52.43,53.14,52.37,53.03,117179.00999499424,30.5606,30.9744,30.5256,30.9103,117179.01
2008-10-07 15:30:00,53.05,53.58,52.87,53.29,240404.6237085914,30.922,31.2309,30.8171,31.0619,240404.6237
2008-10-07 15:35:00,53.27,53.37,52.87,52.94,270533.39051335416,31.0502,31.1085,30.8171,30.8579,270533.3905
2008-10-07 15:40:00,52.94,53.18,52.44,52.57,243010.91841488576,30.8579,30.9978,30.5664,30.6422,243010.9184
2008-10-07 15:45:00,52.56,52.66,52.08,52.11,245095.95417992125,30.6364,30.6947,30.3566,30.3741,245095.9542
2008-10-07 15:50:00,52.12,52.57,51.8,51.99,247389.49352146027,30.3799,30.6422,30.1934,30.3041,247389.4935
2008-10-07 15:55:00,52.0,52.31,51.35,51.68,413775.347571292,30.3099,30.4906,29.9311,30.1234,413775.3476
2008-10-08 09:30:00,50.13,50.76,49.53,50.71,369259.83398778434,29.22,29.5872,28.8702,29.558,369259.834
2008-10-08 09:35:00,50.62,53.53,50.38,53.05,288777.45345741464,29.5056,31.2018,29.3657,30.922,288777.4535
2008-10-08 09:40:00,53.15,54.43,52.1,54.04,267510.0886540527,30.9803,31.7264,30.3682,31.499,267510.0887
2008-10-08 09:45:00,53.98,54.2,53.17,53.97,280750.06576202804,31.4641,31.5923,30.9919,31.4582,280750.0658
2008-10-08 09:50:00,53.96,55.42,53.74,54.1,517714.3804583109,31.4524,32.3034,31.3242,31.534,517714.3805
2008-10-08 09:55:00,54.07,54.12,53.28,53.72,245095.95417992125,31.5165,31.5457,31.056,31.3125,245095.9542
2008-10-08 10:00:00,53.73,54.72,53.73,54.49,202248.469208442,31.3183,31.8954,31.3183,31.7613,202248.4692
2008-10-08 10:05:00,54.51,54.52,53.41,53.67,167011.36477934232,31.773,31.7788,31.1318,31.2834,167011.3648
2008-10-08 10:10:00,53.67,54.06,53.43,53.75,134484.80684478878,31.2834,31.5107,31.1435,31.33,134484.8068
2008-10-08 10:15:00,53.69,53.8,52.59,52.7,222994.5750705451,31.295,31.3591,30.6539,30.718,222994.5751
2008-10-08 10:20:00,52.69,52.96,52.06,52.92,202561.2245731973,30.7121,30.8695,30.3449,30.8462,202561.2246
2008-10-08 10:25:00,52.86,52.9,51.62,52.35,128229.69954968232,30.8112,30.8345,30.0885,30.514,128229.6995
2008-10-08 10:30:00,52.42,52.84,51.58,51.94,156794.68953066846,30.5548,30.7996,30.0651,30.275,156794.6895
2008-10-08 10:35:00,51.81,51.91,50.55,51.44,262923.00997097464,30.1992,30.2575,29.4648,29.9835,262923.01
2008-10-08 10:40:00,51.37,51.6,50.36,50.36,156064.92701290603,29.9427,30.0768,29.354,29.354,156064.927
2008-10-08 10:45:00,50.4,50.65,49.67,49.94,219971.27321124365,29.3773,29.5231,28.9518,29.1092,219971.2732
2008-10-08 10:50:00,49.94,50.33,49.74,50.21,252914.8382988043,29.1092,29.3365,28.9926,29.2666,252914.8383
2008-10-08 10:55:00,50.22,51.32,50.06,50.35,202039.96563193848,29.2724,29.9136,29.1792,29.3482,202039.9656
2008-10-08 11:00:00,50.25,50.77,49.74,50.14,197765.6423136157,29.2899,29.593,28.9926,29.2258,197765.6423
2008-10-08 11:05:00,50.13,50.42,49.55,49.87,212882.151610123,29.22,29.389,28.8819,29.0684,212882.1516
2008-10-08 11:10:00,49.86,50.02,49.43,49.69,204542.00854998105,29.0626,29.1558,28.8119,28.9635,204542.0085
2008-10-08 11:15:00,49.72,50.85,49.66,50.85,198703.9084078817,28.981,29.6396,28.946,29.6396,198703.9084
2008-10-08 11:20:00,50.85,51.17,50.45,51.07,141052.66950465055,29.6396,29.8262,29.4065,29.7679,141052.6695
2008-10-08 11:25:00,51.04,51.51,50.39,50.43,158879.72529570395,29.7504,30.0243,29.3715,29.3948,158879.7253
2008-10-08 11:30:00,50.42,50.87,50.17,50.35,188278.72958270428,29.389,29.6513,29.2433,29.3482,188278.7296
2008-10-08 11:35:00,50.28,50.44,49.64,49.9,158462.71814269683,29.3074,29.4007,28.9343,29.0859,158462.7181
2008-10-08 11:40:00,49.9,50.23,49.17,49.31,157003.193107172,29.0859,29.2782,28.6604,28.742,157003.1931
2008-10-08 11:45:00,49.29,49.98,49.07,49.34,174934.50068647717,28.7303,29.1325,28.6021,28.7595,174934.5007
2008-10-08 11:50:00,49.34,49.89,49.09,49.72,119055.54218352618,28.7595,29.0801,28.6138,28.981,119055.5422
2008-10-08 11:55:00,49.68,50.11,49.06,50.02,172223.95419193103,28.9577,29.2083,28.5963,29.1558,172223.9542
2008-10-08 12:00:00,50.02,50.18,49.56,49.76,141261.1730811541,29.1558,29.2491,28.8877,29.0043,141261.1731
2008-10-08 12:05:00,49.8,49.94,49.14,49.47,105294.30613429198,29.0276,29.1092,28.6429,28.8353,105294.3061
2008-10-08 12:10:00,49.46,49.63,49.14,49.2,96224.40055638764,28.8294,28.9285,28.6429,28.6779,96224.4006
2008-10-08 12:15:00,49.21,49.95,49.11,49.81,121661.83688982054,28.6837,29.115,28.6254,29.0334,121661.8369
2008-10-08 12:20:00,49.79,50.02,49.53,49.67,63176.58368057519,29.0218,29.1558,28.8702,28.9518,63176.5837
2008-10-08 12:25:00,49.63,49.82,49.06,49.25,80795.13589512503,28.9285,29.0393,28.5963,28.707,80795.1359
2008-10-08 12:30:00,49.28,49.73,49.06,49.64,123225.61371359717,28.7245,28.9868,28.5963,28.9343,123225.6137
2008-10-08 12:35:00,49.59,50.04,49.35,49.87,113008.93846492328,28.9052,29.1675,28.7653,29.0684,113008.9385
2008-10-08 12:40:00,49.94,50.41,49.8,49.97,150226.8268708067,29.1092,29.3832,29.0276,29.1267,150226.8269
2008-10-08 12:45:00,49.98,50.12,49.31,49.51,155335.1644951436,29.1325,29.2141,28.742,28.8586,155335.1645
2008-10-08 12:50:00,49.51,50.09,49.42,49.76,140531.41056339166,28.8586,29.1966,28.8061,29.0043,140531.4106
2008-10-08 12:55:00,49.72,50.34,49.63,50.0,114572.71528869988,28.981,29.3424,28.9285,29.1442,114572.7153
2008-10-08 13:00:00,50.0,51.31,49.98,50.99,183170.3919583673,29.1442,29.9078,29.1325,29.7212,183170.392
2008-10-08 13:05:00,51.08,51.44,50.67,51.14,223203.07864704865,29.7737,29.9835,29.5347,29.8087,223203.0786
2008-10-08 13:10:00,51.1,51.13,50.64,50.96,297534.60367056367,29.7854,29.8028,29.5172,29.7038,297534.6037
2008-10-08 13:15:00,50.93,51.15,50.69,51.03,326308.0972280534,29.6863,29.8145,29.5464,29.7446,326308.0972
2008-10-08 13:20:00,51.04,51.09,50.72,50.74,340277.8368537911,29.7504,29.7795,29.5639,29.5755,340277.8369
2008-10-08 13:25:00,50.74,50.92,50.41,50.71,228728.42342439268,29.5755,29.6804,29.3832,29.558,228728.4234
2008-10-08 13:30:00,50.7,50.94,50.37,50.84,194533.8368778108,29.5522,29.6921,29.3598,29.6338,194533.8369
2008-10-08 13:35:00,50.86,51.46,50.69,51.03,240404.6237085914,29.6455,29.9952,29.5464,29.7446,240404.6237
2008-10-08 13:40:00,50.98,51.68,50.89,51.35,254061.60796957384,29.7154,30.1234,29.6629,29.9311,254061.608
2008-10-08 13:45:00,51.36,51.4,50.81,51.04,282939.35331531527,29.9369,29.9602,29.6163,29.7504,282939.3533
2008-10-08 13:50:00,51.03,52.17,50.78,52.16,338088.54930050386,29.7446,30.409,29.5988,30.4032,338088.5493
2008-10-08 13:55:00,52.12,53.13,52.07,52.96,227164.64660061608,30.3799,30.9686,30.3508,30.8695,227164.6466
2008-10-08 14:00:00,52.96,52.96,52.23,52.6,293468.7839287445,30.8695,30.8695,30.444,30.6597,293468.7839
2008-10-08 14:05:00,52.54,53.18,51.91,52.6,356853.8711858232,30.6247,30.9978,30.2575,30.6597,356853.8712
2008-10-08 14:10:00,52.59,52.69,51.9,52.28,223203.07864704865,30.6539,30.7121,30.2517,30.4732,223203.0786
2008-10-08 14:15:00,52.34,53.04,51.41,53.0,276267.2388672017,30.5081,30.9161,29.966,30.8928,276267.2389
2008-10-08 14:20:00,53.01,53.52,52.72,53.12,318697.71668567386,30.8987,31.1959,30.7296,30.9628,318697.7167
2008-10-08 14:25:00,53.09,53.27,52.65,52.77,276892.74959671235,30.9453,31.0502,30.6888,30.7588,276892.7496
2008-10-08 14:30:00,52.75,53.02,52.54,52.54,254791.37048733624,30.7471,30.9045,30.6247,30.6247,254791.3705
2008-10-08 14:35:00,52.5,52.72,51.87,52.15,167636.87550885297,30.6014,30.7296,30.2342,30.3974,167636.8755
2008-10-08 14:40:00,52.17,52.34,51.45,51.51,179417.32758130346,30.409,30.5081,29.9894,30.0243,179417.3276
2008-10-08 14:45:00,51.53,52.02,51.42,51.88,248536.2631922298,30.036,30.3216,29.9719,30.24,248536.2632
2008-10-08 14:50:00,51.91,52.88,51.84,52.88,191197.779653754,30.2575,30.8229,30.2167,30.8229,191197.7797
2008-10-08 14:55:00,52.87,53.21,52.47,52.52,198182.6494666228,30.8171,31.0152,30.5839,30.613,198182.6495
2008-10-08 15:00:00,52.5,53.03,52.02,52.42,247389.49352146027,30.6014,30.9103,30.3216,30.5548,247389.4935
2008-10-08 15:05:00,52.39,53.81,52.38,53.22,344239.4048073585,30.5373,31.365,30.5314,31.0211,344239.4048
2008-10-08 15:10:00,53.15,53.64,52.8,52.91,155126.66091864006,30.9803,31.2659,30.7763,30.8404,155126.6609
2008-10-08 15:15:00,52.81,54.25,52.68,54.22,287839.18736314867,30.7821,31.6214,30.7063,31.604,287839.1874
2008-10-08 15:20:00,54.29,54.33,53.38,53.82,207565.3104092825,31.6448,31.6681,31.1143,31.3708,207565.3104
2008-10-08 15:25:00,53.82,54.19,53.44,54.07,352058.2889262416,31.3708,31.5865,31.1493,31.5165,352058.2889
2008-10-08 15:30:00,54.0,54.67,54.0,54.38,332980.2116761669,31.4757,31.8662,31.4757,31.6972,332980.2117
2008-10-08 15:35:00,54.29,54.29,53.07,53.15,285649.89980986144,31.6448,31.6448,30.9336,30.9803,285649.8998
2008-10-08 15:40:00,53.19,53.45,52.71,53.29,374368.1716121213,31.0036,31.1551,30.7238,31.0619,374368.1716
2008-10-08 15:45:00,53.09,53.28,51.74,52.01,337567.290359245,30.9453,31.056,30.1584,30.3158,337567.2904
2008-10-08 15:50:00,52.04,52.25,51.31,51.49,269907.8797838435,30.3333,30.4557,29.9078,30.0127,269907.8798
2008-10-08 15:55:00,51.52,52.33,51.23,51.84,566504.2173601412,30.0302,30.5023,29.8611,30.2167,566504.2174
2008-10-09 09:30:00,53.9,54.05,52.37,52.98,235713.2932372616,31.4174,31.5049,30.5256,30.8812,235713.2932
2008-10-09 09:35:00,52.93,53.1,52.05,52.17,130001.97994996248,30.852,30.9511,30.3391,30.409,130001.9799
2008-10-09 09:40:00,52.17,53.88,52.04,53.72,177123.78823976443,30.409,31.4058,30.3333,31.3125,177123.7882
2008-10-09 09:45:00,53.73,53.89,53.24,53.45,142720.69811667892,31.3183,31.4116,31.0327,31.1551,142720.6981
2008-10-09 09:50:00,53.34,54.26,53.34,53.68,135006.06578604763,31.091,31.6273,31.091,31.2892,135006.0658
2008-10-09 09:55:00,53.71,53.75,52.92,53.04,125831.90841989152,31.3067,31.33,30.8462,30.9161,125831.9084
2008-10-09 10:00:00,53.04,53.13,52.25,52.76,92367.08439107196,30.9161,30.9686,30.4557,30.7529,92367.0844
2008-10-09 10:05:00,52.81,53.24,52.58,53.15,81212.14304813213,30.7821,31.0327,30.648,30.9803,81212.143
2008-10-09 10:10:00,53.17,53.41,52.55,52.65,92575.58796757551,30.9919,31.1318,30.6305,30.6888,92575.588
2008-10-09 10:15:00,52.65,53.05,52.28,52.75,115302.47780646232,30.6888,30.922,30.4732,30.7471,115302.4778
2008-10-09 10:20:00,52.76,52.93,52.21,52.25,63697.84262183406,30.7529,30.852,30.4324,30.4557,63697.8426
2008-10-09 10:25:00,52.27,52.35,51.33,51.42,97266.91843890536,30.4673,30.514,29.9194,29.9719,97266.9184
2008-10-09 10:30:00,51.43,52.03,51.24,51.84,88092.76107274923,29.9777,30.3274,29.867,30.2167,88092.7611
2008-10-09 10:35:00,51.82,52.74,51.73,51.85,135631.5765155583,30.205,30.7413,30.1526,30.2225,135631.5765
2008-10-09 10:40:00,51.84,52.29,51.11,51.16,72976.25177624197,30.2167,30.479,29.7912,29.8203,72976.2518
2008-10-09 10:45:00,51.13,51.99,50.87,51.65,118847.03860702264,29.8028,30.3041,29.6513,30.1059,118847.0386
2008-10-09 10:50:00,51.69,51.81,51.24,51.4,91845.8254498131,30.1293,30.1992,29.867,29.9602,91845.8254
2008-10-09 10:55:00,51.44,51.51,50.72,50.96,131357.25319723555,29.9835,30.0243,29.5639,29.7038,131357.2532
2008-10-09 11:00:00,50.92,51.22,50.47,50.48,98205.18453317133,29.6804,29.8553,29.4181,29.424,98205.1845
2008-10-09 11:05:00,50.5,50.73,50.02,50.53,128750.95849094118,29.4356,29.5697,29.1558,29.4531,128750.9585
2008-10-09 11:10:00,50.53,51.47,50.42,51.42,198808.16019613348,29.4531,30.001,29.389,29.9719,198808.1602
2008-10-09 11:15:00,51.42,51.76,50.9,51.45,184004.4062643816,29.9719,30.1701,29.6688,29.9894,184004.4063
2008-10-09 11:20:00,51.45,51.48,50.59,50.68,100290.2202982068,29.9894,30.0069,29.4881,29.5405,100290.2203
2008-10-09 11:25:00,50.62,51.39,50.6,51.19,78293.09297708246,29.5056,29.9544,29.4939,29.8378,78293.093
2008-10-09 11:30:00,51.22,51.56,50.94,51.21,98726.4434744302,29.8553,30.0535,29.6921,29.8495,98726.4435
2008-10-09 11:35:00,51.14,52.23,51.06,51.66,109151.62229960762,29.8087,30.444,29.762,30.1118,109151.6223
2008-10-09 11:40:00,51.64,51.94,51.56,51.67,77563.33045932003,30.1001,30.275,30.0535,30.1176,77563.3305
2008-10-09 11:45:00,51.66,52.33,51.65,52.09,62134.06579805745,30.1118,30.5023,30.1059,30.3624,62134.0658
2008-10-09 11:50:00,52.12,52.31,51.43,51.53,88405.51643750456,30.3799,30.4906,29.9777,30.036,88405.5164
2008-10-09 11:55:00,51.54,51.77,51.45,51.58,116553.4992654836,30.0418,30.1759,29.9894,30.0651,116553.4993
2008-10-09 12:00:00,51.55,51.84,51.41,51.57,86424.73246072084,30.0477,30.2167,29.966,30.0593,86424.7325
2008-10-09 12:05:00,51.57,51.97,51.42,51.8,70682.71243470293,30.0593,30.2925,29.9719,30.1934,70682.7124
2008-10-09 12:10:00,51.8,52.12,51.67,51.67,61717.05864505035,30.1934,30.3799,30.1176,30.1176,61717.0586
2008-10-09 12:15:00,51.66,52.12,51.51,51.98,99247.70241568908,30.1118,30.3799,30.0243,30.2983,99247.7024
2008-10-09 12:20:00,52.01,52.45,51.92,52.45,94347.86836785568,30.3158,30.5722,30.2633,30.5722,94347.8684
2008-10-09 12:25:00,52.41,52.44,52.1,52.13,98517.93989792666,30.5489,30.5664,30.3682,30.3857,98517.9399
2008-10-09 12:30:00,52.11,52.32,52.07,52.16,90803.30756729536,30.3741,30.4965,30.3508,30.4032,90803.3076
2008-10-09 12:35:00,52.18,52.37,52.12,52.18,75999.55363554342,30.4149,30.5256,30.3799,30.4149,75999.5536
2008-10-09 12:40:00,52.18,52.23,51.67,52.04,66721.14448113552,30.4149,30.444,30.1176,30.3333,66721.1445
2008-10-09 12:45:00,52.04,52.12,51.51,51.6,98830.69526268198,30.3333,30.3799,30.0243,30.0768,98830.6953
2008-10-09 12:50:00,51.57,52.04,51.48,51.98,51500.38339637647,30.0593,30.3333,30.0069,30.2983,51500.3834
2008-10-09 12:55:00,52.06,52.13,51.69,51.96,53272.66379665664,30.3449,30.3857,30.1293,30.2866,53272.6638
2008-10-09 13:00:00,52.0,52.25,51.85,51.85,47017.55650155018,30.3099,30.4557,30.2225,30.2225,47017.5565
2008-10-09 13:05:00,51.84,51.96,50.84,51.82,44307.01000700405,30.2167,30.2866,29.6338,30.205,44307.01
2008-10-09 13:10:00,51.82,52.39,51.77,52.07,62134.06579805745,30.205,30.5373,30.1759,30.3508,62134.0658
2008-10-09 13:15:00,52.05,52.39,51.95,52.02,77563.33045932003,30.3391,30.5373,30.2808,30.3216,77563.3305
2008-10-09 13:20:00,52.02,52.08,51.69,51.8,81733.401989391,30.3216,30.3566,30.1293,30.1934,81733.402
2008-10-09 13:25:00,51.79,52.69,51.64,52.29,98205.18453317133,30.1875,30.7121,30.1001,30.479,98205.1845
2008-10-09 13:30:00,52.29,52.66,52.05,52.27,82984.4234484123,30.479,30.6947,30.3391,30.4673,82984.4234
2008-10-09 13:35:00,52.3,52.45,51.92,52.1,89656.53789652584,30.4848,30.5722,30.2633,30.3682,89656.5379
2008-10-09 13:40:00,52.1,52.34,51.86,51.94,66929.64805763906,30.3682,30.5081,30.2283,30.275,66929.6481
2008-10-09 13:45:00,51.97,51.97,51.49,51.72,103939.03288701893,30.2925,30.2925,30.0127,30.1467,103939.0329
2008-10-09 13:50:00,51.73,51.86,51.38,51.46,58068.24605623825,30.1526,30.2283,29.9486,29.9952,58068.2461
2008-10-09 13:55:00,51.47,51.84,51.33,51.44,180355.59367556943,30.001,30.2167,29.9194,29.9835,180355.5937
2008-10-09 14:00:00,51.4,51.93,51.4,51.68,86320.48067246907,29.9602,30.2691,29.9602,30.1234,86320.4807
2008-10-09 14:05:00,51.68,51.89,51.44,51.89,73289.00714099729,30.1234,30.2458,29.9835,30.2458,73289.0071
2008-10-09 14:10:00,51.88,51.92,51.19,51.37,52855.65664364954,30.24,30.2633,29.8378,29.9427,52855.6566
2008-10-09 14:15:00,51.35,51.66,50.74,51.06,124268.1315961149,29.9311,30.1118,29.5755,29.762,124268.1316
2008-10-09 14:20:00,51.06,51.09,50.61,50.79,156481.93416591315,29.762,29.7795,29.4997,29.6047,156481.9342
2008-10-09 14:25:00,50.79,50.87,50.52,50.67,130210.48352646602,29.6047,29.6513,29.4473,29.5347,130210.4835
2008-10-09 14:30:00,50.65,50.95,50.43,50.43,78918.6037065931,29.5231,29.6979,29.3948,29.3948,78918.6037
2008-10-09 14:35:00,50.44,50.47,50.15,50.35,91637.32187330956,29.4007,29.4181,29.2316,29.3482,91637.3219
2008-10-09 14:40:00,50.38,50.74,50.29,50.45,188382.98137095603,29.3657,29.5755,29.3132,29.4065,188382.9814
2008-10-09 14:45:00,50.47,50.52,49.98,50.14,138342.1230101044,29.4181,29.4473,29.1325,29.2258,138342.123
2008-10-09 14:50:00,50.11,50.21,48.92,49.79,250621.29895726527,29.2083,29.2666,28.5147,29.0218,250621.299
2008-10-09 14:55:00,49.74,49.98,49.4,49.42,211109.8712098428,28.9926,29.1325,28.7945,28.8061,211109.8712
2008-10-09 15:00:00,49.44,49.47,48.53,48.67,269282.36905433284,28.8178,28.8353,28.2873,28.3689,269282.3691
2008-10-09 15:05:00,48.71,49.19,48.57,48.94,242176.9041088716,28.3923,28.672,28.3107,28.5263,242176.9041
2008-10-09 15:10:00,48.93,48.98,48.06,48.07,238215.33615530413,28.5205,28.5496,28.0134,28.0192,238215.3362
2008-10-09 15:15:00,48.08,48.44,47.68,47.82,266780.32613629027,28.025,28.2349,27.7919,27.8735,266780.3261
2008-10-09 15:20:00,47.83,48.39,47.73,48.29,314527.6451556029,27.8793,28.2057,27.821,28.1475,314527.6452
2008-10-09 15:25:00,48.26,48.56,48.0,48.09,170972.93273290974,28.13,28.3048,27.9784,28.0309,170972.9327
2008-10-09 15:30:00,48.06,48.52,47.96,48.2,225600.86977683945,28.0134,28.2815,27.9551,28.095,225600.8698
2008-10-09 15:35:00,48.15,48.35,47.74,47.83,245617.2131211801,28.0658,28.1824,27.8269,27.8793,245617.2131
2008-10-09 15:40:00,47.85,47.86,47.18,47.61,296909.09294105304,27.891,27.8968,27.5005,27.7511,296909.0929
2008-10-09 15:45:00,47.58,47.73,46.74,46.92,324640.068616025,27.7336,27.821,27.244,27.3489,324640.0686
2008-10-09 15:50:00,46.94,47.21,45.82,46.91,559415.0957590205,27.3606,27.5179,26.7077,27.3431,559415.0958
2008-10-09 15:55:00,46.91,47.45,46.65,47.06,671590.0199179297,27.3431,27.6578,27.1915,27.4305,671590.0199
2008-10-10 09:30:00,42.8,42.88,41.5,41.5,433166.180186122,24.9474,24.9941,24.1897,24.1897,433166.1802
2008-10-10 09:35:00,41.5,41.54,39.57,41.11,543360.3203682473,24.1897,24.213,23.0647,23.9623,543360.3204
2008-10-10 09:40:00,41.06,42.99,40.97,42.97,448178.43769437744,23.9332,25.0582,23.8807,25.0465,448178.4377
2008-10-10 09:45:00,42.98,43.54,42.56,43.25,588397.0928930138,25.0523,25.3788,24.8075,25.2097,588397.0929
2008-10-10 09:50:00,43.25,44.6,42.45,44.59,498010.7924787256,25.2097,25.9966,24.7434,25.9908,498010.7925
2008-10-10 09:55:00,44.6,44.69,43.03,43.83,348722.2317021848,25.9966,26.0491,25.0815,25.5478,348722.2317
2008-10-10 10:00:00,43.86,44.43,43.03,43.79,324014.55788651435,25.5653,25.8975,25.0815,25.5245,324014.5579
2008-10-10 10:05:00,43.74,45.74,43.53,44.74,374055.41624736594,25.4953,26.6611,25.3729,26.0782,374055.4162
2008-10-10 10:10:00,44.74,44.97,43.74,44.23,309419.30753126595,26.0782,26.2123,25.4953,25.7809,309419.3075
2008-10-10 10:15:00,44.19,44.32,43.16,43.45,263444.2689122335,25.7576,25.8334,25.1573,25.3263,263444.2689
2008-10-10 10:20:00,43.38,44.44,43.38,43.75,167219.8683558459,25.2855,25.9033,25.2855,25.5012,167219.8684
2008-10-10 10:25:00,43.74,43.83,43.08,43.22,180876.8526168283,25.4953,25.5478,25.1106,25.1922,180876.8526
2008-10-10 10:30:00,43.22,43.28,42.12,42.15,210797.1158450875,25.1922,25.2272,24.5511,24.5685,210797.1158
2008-10-10 10:35:00,42.19,42.73,42.07,42.46,180355.59367556943,24.5919,24.9066,24.5219,24.7492,180355.5937
2008-10-10 10:40:00,42.44,42.47,41.51,42.25,256355.14731111284,24.7376,24.7551,24.1955,24.6268,256355.1473
2008-10-10 10:45:00,42.25,42.82,41.84,42.82,216322.4606224316,24.6268,24.9591,24.3879,24.9591,216322.4606
2008-10-10 10:50:00,42.86,43.39,42.77,42.92,252810.58651055253,24.9824,25.2913,24.9299,25.0174,252810.5865
2008-10-10 10:55:00,42.87,43.01,41.97,42.22,228311.4162713856,24.9882,25.0698,24.4636,24.6093,228311.4163
2008-10-10 11:00:00,42.25,43.11,42.06,42.37,224975.3590473288,24.6268,25.1281,24.5161,24.6968,224975.359
2008-10-10 11:05:00,42.4,42.64,41.72,41.86,226017.87692984653,24.7143,24.8542,24.3179,24.3995,226017.8769
2008-10-10 11:10:00,41.89,42.17,41.31,42.02,177853.55075752686,24.417,24.5802,24.0789,24.4928,177853.5508
2008-10-10 11:15:00,42.04,42.31,41.68,41.75,121766.08867807232,24.5044,24.6618,24.2946,24.3354,121766.0887
2008-10-10 11:20:00,41.75,42.14,41.48,41.69,157524.45204843086,24.3354,24.5627,24.178,24.3004,157524.452
2008-10-10 11:25:00,41.7,41.94,41.25,41.29,130314.7353147178,24.3062,24.4461,24.044,24.0673,130314.7353
2008-10-10 11:30:00,41.24,41.31,40.69,40.73,219345.762481733,24.0381,24.0789,23.7175,23.7409,219345.7625
2008-10-10 11:35:00,40.7,41.45,40.69,41.14,241759.89695586445,23.7234,24.1605,23.7175,23.9798,241759.897
2008-10-10 11:40:00,41.13,41.56,41.04,41.09,196827.37621934977,23.974,24.2246,23.9215,23.9507,196827.3762
2008-10-10 11:45:00,41.06,41.38,40.65,40.71,193178.56363053765,23.9332,24.1197,23.6942,23.7292,193178.5636
2008-10-10 11:50:00,40.67,40.93,40.35,40.45,179834.33473431057,23.7059,23.8574,23.5194,23.5776,179834.3347
2008-10-10 11:55:00,40.44,40.84,39.98,40.49,216843.7195636904,23.5718,23.805,23.3037,23.601,216843.7196
2008-10-10 12:00:00,40.51,41.45,40.2,41.32,266467.5707715349,23.6126,24.1605,23.4319,24.0848,266467.5708
2008-10-10 12:05:00,41.35,41.86,40.92,41.04,216635.21598718688,24.1022,24.3995,23.8516,23.9215,216635.216
2008-10-10 12:10:00,41.05,41.75,40.74,41.67,285649.89980986144,23.9274,24.3354,23.7467,24.2888,285649.8998
2008-10-10 12:15:00,41.66,42.24,41.51,42.21,291696.5035284643,24.2829,24.621,24.1955,24.6035,291696.5035
2008-10-10 12:20:00,42.21,42.99,42.04,42.68,218511.7481757188,24.6035,25.0582,24.5044,24.8775,218511.7482
2008-10-10 12:25:00,42.66,43.08,41.99,42.08,220179.7767877472,24.8658,25.1106,24.4753,24.5277,220179.7768
2008-10-10 12:30:00,42.1,42.6,41.69,41.98,196514.6208545944,24.5394,24.8308,24.3004,24.4695,196514.6209
2008-10-10 12:35:00,41.98,42.54,41.92,42.01,213924.6694926408,24.4695,24.7959,24.4345,24.4869,213924.6695
2008-10-10 12:40:00,42.0,43.21,41.74,42.8,200476.18880816185,24.4811,25.1864,24.3296,24.9474,200476.1888
2008-10-10 12:45:00,42.79,43.16,42.27,42.31,116762.00284198717,24.9416,25.1573,24.6385,24.6618,116762.0028
2008-10-10 12:50:00,42.29,42.82,42.1,42.51,134693.31042129232,24.6501,24.9591,24.5394,24.7784,134693.3104
2008-10-10 12:55:00,42.44,42.69,41.96,42.42,118221.52787751198,24.7376,24.8833,24.4578,24.7259,118221.5279
2008-10-10 13:00:00,42.43,42.45,41.66,41.8,129897.72816171072,24.7318,24.7434,24.2829,24.3645,129897.7282
2008-10-10 13:05:00,41.79,42.32,41.6,41.86,117700.26893625312,24.3587,24.6676,24.248,24.3995,117700.2689
2008-10-10 13:10:00,41.86,41.97,41.21,41.48,173891.98280395943,24.3995,24.4636,24.0206,24.178,173891.9828
2008-10-10 13:15:00,41.45,41.56,41.16,41.4,128542.45491443764,24.1605,24.2246,23.9915,24.1314,128542.4549
2008-10-10 13:20:00,41.29,41.85,41.2,41.51,114885.4706534552,24.0673,24.3937,24.0148,24.1955,114885.4707
2008-10-10 13:25:00,41.49,42.16,41.43,41.73,119681.05291303682,24.1838,24.5744,24.1489,24.3237,119681.0529
2008-10-10 13:30:00,41.72,41.75,41.09,41.1,114468.46350044812,24.3179,24.3354,23.9507,23.9565,114468.4635
2008-10-10 13:35:00,41.16,41.27,40.75,41.09,191406.2832302575,23.9915,24.0556,23.7525,23.9507,191406.2832
2008-10-10 13:40:00,41.14,41.14,40.56,40.66,112174.92415890908,23.9798,23.9798,23.6418,23.7,112174.9242
2008-10-10 13:45:00,40.65,40.68,39.74,39.8,144492.9785169591,23.6942,23.7117,23.1638,23.1988,144492.9785
2008-10-10 13:50:00,39.79,40.16,39.5,39.72,251142.55789852413,23.1929,23.4086,23.0239,23.1521,251142.5579
2008-10-10 13:55:00,39.71,40.87,39.51,40.65,209441.84259781445,23.1463,23.8225,23.0297,23.6942,209441.8426
2008-10-10 14:00:00,40.65,40.9,39.96,40.84,173787.73101570766,23.6942,23.8399,23.292,23.805,173787.731
2008-10-10 14:05:00,40.9,41.66,40.66,41.65,237068.56648453465,23.8399,24.2829,23.7,24.2771,237068.5665
2008-10-10 14:10:00,41.66,42.23,41.25,41.38,259274.19738216253,24.2829,24.6152,24.044,24.1197,259274.1974
2008-10-10 14:15:00,41.35,41.89,40.59,40.69,234045.2646252332,24.1022,24.417,23.6592,23.7175,234045.2646
2008-10-10 14:20:00,40.69,41.43,40.44,40.55,190259.513559488,23.7175,24.1489,23.5718,23.6359,190259.5136
2008-10-10 14:25:00,40.56,40.7,39.99,40.15,158045.71098968975,23.6418,23.7234,23.3095,23.4028,158045.711
2008-10-10 14:30:00,40.13,40.96,40.04,40.47,169721.91127388846,23.3911,23.8749,23.3387,23.5893,169721.9113
2008-10-10 14:35:00,40.45,40.58,39.86,40.35,188591.4849474596,23.5776,23.6534,23.2337,23.5194,188591.4849
2008-10-10 14:40:00,40.37,40.37,39.89,40.0,147099.27322325346,23.531,23.531,23.2512,23.3153,147099.2732
2008-10-10 14:45:00,40.0,41.03,39.74,40.45,165343.33616731394,23.3153,23.9157,23.1638,23.5776,165343.3362
2008-10-10 14:50:00,40.45,40.8,39.65,39.67,226226.3805063501,23.5776,23.7817,23.1113,23.123,226226.3805
2008-10-10 14:55:00,39.68,39.7,39.03,39.4,284086.1229860848,23.1288,23.1405,22.7499,22.9656,284086.123
2008-10-10 15:00:00,39.39,40.09,39.12,39.81,241655.64516761267,22.9598,23.3678,22.8024,23.2046,241655.6452
2008-10-10 15:05:00,39.82,40.81,39.53,40.38,192448.80111277525,23.2104,23.7875,23.0414,23.5368,192448.8011
2008-10-10 15:10:00,40.38,42.38,40.32,42.15,431602.40336234536,23.5368,24.7026,23.5019,24.5685,431602.4034
2008-10-10 15:15:00,42.13,42.84,41.82,42.39,344030.901230855,24.5569,24.9707,24.3762,24.7084,344030.9012
2008-10-10 15:20:00,42.37,43.42,42.2,42.57,389067.6737556215,24.6968,25.3088,24.5977,24.8134,389067.6738
2008-10-10 15:25:00,42.57,44.48,42.47,43.87,350807.2674672203,24.8134,25.9267,24.7551,25.5711,350807.2675
2008-10-10 15:30:00,43.87,44.97,43.59,44.6,292217.7624697232,25.5711,26.2123,25.4079,25.9966,292217.7625
2008-10-10 15:35:00,44.6,45.94,44.37,44.59,358209.1444330963,25.9966,26.7777,25.8625,25.9908,358209.1444
2008-10-10 15:40:00,44.65,44.82,42.6,44.62,594130.9412468614,26.0258,26.1248,24.8308,26.0083,594130.9412
2008-10-10 15:45:00,44.66,44.92,43.45,43.91,482268.7724527077,26.0316,26.1831,25.3263,25.5944,482268.7725
2008-10-10 15:50:00,43.94,44.02,43.06,43.46,468194.7810387181,25.6119,25.6585,25.099,25.3321,468194.781
2008-10-10 15:55:00,43.46,43.88,42.87,42.93,550970.7009106268,25.3321,25.5769,24.9882,25.0232,550970.7009
2008-10-13 09:30:00,46.07,47.05,44.13,45.01,412732.8296887742,26.8534,27.4247,25.7227,26.2356,412732.8297
2008-10-13 09:35:00,45.11,46.85,44.98,46.81,232689.9913779601,26.2939,27.3081,26.2181,27.2848,232689.9914
2008-10-13 09:40:00,46.77,47.33,46.29,46.57,270012.13157209527,27.2615,27.5879,26.9817,27.1449,270012.1316
2008-10-13 09:45:00,46.55,46.81,45.9,46.0,319218.9756269327,27.1332,27.2848,26.7544,26.8126,319218.9756
2008-10-13 09:50:00,46.0,46.28,45.45,45.61,431915.15872710064,26.8126,26.9759,26.4921,26.5853,431915.1587
2008-10-13 09:55:00,45.61,46.24,45.08,46.06,294824.05717601755,26.5853,26.9525,26.2764,26.8476,294824.0572
2008-10-13 10:00:00,46.09,46.35,45.53,45.53,128229.69954968232,26.8651,27.0167,26.5387,26.5387,128229.6995
2008-10-13 10:05:00,45.55,45.98,45.37,45.47,174413.2417452183,26.5504,26.801,26.4454,26.5037,174413.2417
2008-10-13 10:10:00,45.48,46.2,45.29,46.2,138446.37479835618,26.5095,26.9292,26.3988,26.9292,138446.3748
2008-10-13 10:15:00,46.18,46.23,45.51,46.11,141990.93559891652,26.9176,26.9467,26.527,26.8768,141990.9356
2008-10-13 10:20:00,46.16,46.69,46.16,46.41,141052.66950465055,26.9059,27.2148,26.9059,27.0516,141052.6695
2008-10-13 10:25:00,46.42,47.14,46.42,46.89,174934.50068647717,27.0575,27.4771,27.0575,27.3314,174934.5007
2008-10-13 10:30:00,46.92,47.44,46.86,46.9,149809.81971779958,27.3489,27.652,27.3139,27.3372,149809.8197
2008-10-13 10:35:00,46.91,47.45,46.84,47.45,128750.95849094118,27.3431,27.6578,27.3023,27.6578,128750.9585
2008-10-13 10:40:00,47.45,47.56,47.07,47.25,85694.96994295843,27.6578,27.7219,27.4363,27.5413,85694.9699
2008-10-13 10:45:00,47.27,47.31,46.49,46.84,152416.11442409395,27.5529,27.5762,27.0983,27.3023,152416.1144
2008-10-13 10:50:00,46.79,47.17,46.63,47.12,93096.8469088344,27.2731,27.4946,27.1799,27.4655,93096.8469
2008-10-13 10:55:00,47.07,47.68,46.93,47.6,111549.41342939844,27.4363,27.7919,27.3547,27.7453,111549.4134
2008-10-13 11:00:00,47.56,47.91,47.41,47.82,173891.98280395943,27.7219,27.926,27.6345,27.8735,173891.9828
2008-10-13 11:05:00,47.82,47.89,47.4,47.63,110089.8883938736,27.8735,27.9143,27.6287,27.7627,110089.8884
2008-10-13 11:10:00,47.66,47.71,47.34,47.48,133755.04432702635,27.7802,27.8094,27.5937,27.6753,133755.0443
2008-10-13 11:15:00,47.48,47.57,47.13,47.22,97996.68095666778,27.6753,27.7278,27.4713,27.5238,97996.681
2008-10-13 11:20:00,47.23,47.23,46.77,47.0,143137.70526968603,27.5296,27.5296,27.2615,27.3955,143137.7053
2008-10-13 11:25:00,47.0,47.18,46.64,46.95,136152.83545681715,27.3955,27.5005,27.1857,27.3664,136152.8355
2008-10-13 11:30:00,46.96,47.33,46.87,47.14,119681.05291303682,27.3722,27.5879,27.3198,27.4771,119681.0529
2008-10-13 11:35:00,47.16,47.56,46.92,47.54,107379.34189932748,27.4888,27.7219,27.3489,27.7103,107379.3419
2008-10-13 11:40:00,47.57,47.84,47.4,47.57,97475.42201540893,27.7278,27.8852,27.6287,27.7278,97475.422
2008-10-13 11:45:00,47.59,47.77,47.23,47.31,121349.0815250652,27.7394,27.8444,27.5296,27.5762,121349.0815
2008-10-13 11:50:00,47.32,47.47,46.97,47.01,115823.73674772118,27.5821,27.6695,27.378,27.4014,115823.7367
2008-10-13 11:55:00,47.01,47.2,46.94,46.98,115719.4849594694,27.4014,27.5121,27.3606,27.3839,115719.485
2008-10-13 12:00:00,46.99,47.06,46.84,47.0,110715.39912338424,27.3897,27.4305,27.3023,27.3955,110715.3991
2008-10-13 12:05:00,47.01,47.04,46.85,46.96,100290.2202982068,27.4014,27.4188,27.3081,27.3722,100290.2203
2008-10-13 12:10:00,46.96,47.03,46.86,47.0,84235.44490743359,27.3722,27.413,27.3139,27.3955,84235.4449
2008-10-13 12:15:00,47.0,47.13,46.87,47.12,161486.0200019983,27.3955,27.4713,27.3198,27.4655,161486.02
2008-10-13 12:20:00,47.11,47.16,46.94,47.02,91428.818296806,27.4596,27.4888,27.3606,27.4072,91428.8183
2008-10-13 12:25:00,47.04,47.24,46.97,47.14,153667.13588311523,27.4188,27.5354,27.378,27.4771,153667.1359
2008-10-13 12:30:00,47.14,47.59,47.14,47.46,113217.44204142682,27.4771,27.7394,27.4771,27.6637,113217.442
2008-10-13 12:35:00,47.46,47.65,47.35,47.39,91533.0700850578,27.6637,27.7744,27.5995,27.6229,91533.0701
2008-10-13 12:40:00,47.37,47.59,47.35,47.46,68389.1730931639,27.6112,27.7394,27.5995,27.6637,68389.1731
2008-10-13 12:45:00,47.48,47.68,47.38,47.68,80378.12874211794,27.6753,27.7919,27.617,27.7919,80378.1287
2008-10-13 12:50:00,47.67,47.91,47.55,47.68,84548.2002721889,27.7861,27.926,27.7161,27.7919,84548.2003
2008-10-13 12:55:00,47.65,47.67,47.38,47.56,127499.9370319199,27.7744,27.7861,27.617,27.7219,127499.937
2008-10-13 13:00:00,47.58,47.74,47.54,47.71,91950.07723806489,27.7336,27.8269,27.7103,27.8094,91950.0772
2008-10-13 13:05:00,47.7,47.95,47.67,47.67,135631.5765155583,27.8036,27.9493,27.7861,27.7861,135631.5765
2008-10-13 13:10:00,47.68,47.7,47.39,47.45,113842.95277093748,27.7919,27.8036,27.6229,27.6578,113842.9528
2008-10-13 13:15:00,47.45,47.51,47.15,47.16,108838.86693485233,27.6578,27.6928,27.483,27.4888,108838.8669
2008-10-13 13:20:00,47.16,47.26,47.06,47.2,99664.70956869615,27.4888,27.5471,27.4305,27.5121,99664.7096
2008-10-13 13:25:00,47.2,47.34,47.11,47.24,77876.08582407536,27.5121,27.5937,27.4596,27.5354,77876.0858
2008-10-13 13:30:00,47.21,47.46,47.2,47.35,113530.19740618214,27.5179,27.6637,27.5121,27.5995,113530.1974
2008-10-13 13:35:00,47.36,47.46,47.28,47.3,104564.54361652955,27.6054,27.6637,27.5587,27.5704,104564.5436
2008-10-13 13:40:00,47.29,47.39,46.98,46.98,147724.7839527641,27.5646,27.6229,27.3839,27.3839,147724.784
2008-10-13 13:45:00,46.98,47.06,46.86,46.91,154813.90555388475,27.3839,27.4305,27.3139,27.3431,154813.9056
2008-10-13 13:50:00,46.85,46.95,46.7,46.73,77563.33045932003,27.3081,27.3664,27.2207,27.2382,77563.3305
2008-10-13 13:55:00,46.73,47.0,46.68,46.79,139071.88552786683,27.2382,27.3955,27.209,27.2731,139071.8855
2008-10-13 14:00:00,46.81,47.0,46.68,46.85,120619.3190073028,27.2848,27.3955,27.209,27.3081,120619.319
2008-10-13 14:05:00,46.85,46.99,46.54,46.68,89656.53789652584,27.3081,27.3897,27.1274,27.209,89656.5379
2008-10-13 14:10:00,46.65,47.0,46.64,46.76,136257.08724506892,27.1915,27.3955,27.1857,27.2556,136257.0872
2008-10-13 14:15:00,46.76,46.85,46.58,46.69,118430.03145401554,27.2556,27.3081,27.1507,27.2148,118430.0315
2008-10-13 14:20:00,46.71,46.77,46.52,46.57,126248.9155728986,27.2265,27.2615,27.1157,27.1449,126248.9156
2008-10-13 14:25:00,46.58,46.67,46.06,46.07,155230.91270689183,27.1507,27.2032,26.8476,26.8534,155230.9127
2008-10-13 14:30:00,46.08,46.23,45.97,46.15,114259.95992394457,26.8593,26.9467,26.7952,26.9001,114259.9599
2008-10-13 14:35:00,46.22,46.61,46.15,46.58,81316.3948363839,26.9409,27.1682,26.9001,27.1507,81316.3948
2008-10-13 14:40:00,46.62,46.88,46.6,46.88,144388.72672870732,27.174,27.3256,27.1624,27.3256,144388.7267
2008-10-13 14:45:00,46.85,47.0,46.55,46.95,239257.85403782187,27.3081,27.3955,27.1332,27.3664,239257.854
2008-10-13 14:50:00,46.95,47.0,46.51,46.64,109464.37766436295,27.3664,27.3955,27.1099,27.1857,109464.3777
2008-10-13 14:55:00,46.61,47.09,46.6,46.98,182232.12586410137,27.1682,27.448,27.1624,27.3839,182232.1259
2008-10-13 15:00:00,46.98,47.15,46.94,47.12,209963.1015390733,27.3839,27.483,27.3606,27.4655,209963.1015
2008-10-13 15:05:00,47.12,47.49,47.02,47.16,164822.07722605506,27.4655,27.6811,27.4072,27.4888,164822.0772
2008-10-13 15:10:00,47.16,47.43,47.1,47.28,157524.45204843086,27.4888,27.6462,27.4538,27.5587,157524.452
2008-10-13 15:15:00,47.29,47.45,47.04,47.45,165030.58080255863,27.5646,27.6578,27.4188,27.6578,165030.5808
2008-10-13 15:20:00,47.46,47.53,47.23,47.49,271158.9012428648,27.6637,27.7045,27.5296,27.6811,271158.9012
2008-10-13 15:25:00,47.49,47.86,47.39,47.4,391986.7238266712,27.6811,27.8968,27.6229,27.6287,391986.7238
2008-10-13 15:30:00,47.4,47.61,47.27,47.45,278977.78536174784,27.6287,27.7511,27.5529,27.6578,278977.7854
2008-10-13 15:35:00,47.44,48.0,47.16,47.9,690355.341803249,27.652,27.9784,27.4888,27.9201,690355.3418
2008-10-13 15:40:00,47.92,48.17,47.69,48.14,416068.886912831,27.9318,28.0775,27.7977,28.06,416068.8869
2008-10-13 15:45:00,48.19,48.92,47.86,48.92,460688.6522845904,28.0892,28.5147,27.8968,28.5147,460688.6523
2008-10-13 15:50:00,48.91,49.36,48.3,48.79,848818.0599459459,28.5088,28.7711,28.1533,28.4389,848818.0599
2008-10-13 15:55:00,48.8,49.79,48.02,48.91,1943983.0955308345,28.4447,29.0218,27.9901,28.5088,1943983.0955
2008-10-14 09:30:00,51.52,52.76,51.52,52.56,776780.0742639699,30.0302,30.7529,30.0302,30.6364,776780.0743
2008-10-14 09:35:00,52.52,53.01,51.98,52.35,540858.2774502047,30.613,30.8987,30.2983,30.514,540858.2775
2008-10-14 09:40:00,52.32,52.48,51.24,52.1,416485.8940658381,30.4965,30.5897,29.867,30.3682,416485.8941
2008-10-14 09:45:00,52.1,52.1,50.91,51.63,298472.86976482964,30.3682,30.3682,29.6746,30.0943,298472.8698
2008-10-14 09:50:00,51.63,51.72,50.6,51.06,397407.8168157634,30.0943,30.1467,29.4939,29.762,397407.8168
2008-10-14 09:55:00,51.04,51.17,50.49,50.98,334335.48492344,29.7504,29.8262,29.4298,29.7154,334335.4849
2008-10-14 10:00:00,50.98,52.16,50.84,51.6,250308.54359251,29.7154,30.4032,29.6338,30.0768,250308.5436
2008-10-14 10:05:00,51.59,51.94,50.6,50.89,340069.33327728754,30.071,30.275,29.4939,29.6629,340069.3333
2008-10-14 10:10:00,50.9,50.95,50.14,50.55,311504.34329630143,29.6688,29.6979,29.2258,29.4648,311504.3433
2008-10-14 10:15:00,50.47,51.27,50.45,50.73,192344.54932452348,29.4181,29.8844,29.4065,29.5697,192344.5493
2008-10-14 10:20:00,50.72,51.03,50.53,50.58,123955.37623135957,29.5639,29.7446,29.4531,29.4823,123955.3762
2008-10-14 10:25:00,50.64,51.05,50.4,50.79,168262.38623836363,29.5172,29.7562,29.3773,29.6047,168262.3862
2008-10-14 10:30:00,50.81,51.02,50.39,50.52,123851.1244431078,29.6163,29.7387,29.3715,29.4473,123851.1244
2008-10-14 10:35:00,50.52,50.66,49.74,49.98,124685.138749122,29.4473,29.5289,28.9926,29.1325,124685.1387
2008-10-14 10:40:00,49.92,50.32,49.05,49.07,172223.95419193103,29.0976,29.3307,28.5904,28.6021,172223.9542
2008-10-14 10:45:00,49.12,49.58,48.65,48.8,238423.83973180767,28.6312,28.8994,28.3573,28.4447,238423.8397
2008-10-14 10:50:00,48.8,49.66,48.8,49.4,167532.6237206012,28.4447,28.946,28.4447,28.7945,167532.6237
2008-10-14 10:55:00,49.39,50.11,49.39,49.77,143971.71957570023,28.7886,29.2083,28.7886,29.0101,143971.7196
2008-10-14 11:00:00,49.76,49.95,49.19,49.19,164196.56649654443,29.0043,29.115,28.672,28.672,164196.5665
2008-10-14 11:05:00,49.25,49.77,48.96,49.51,137716.61228059378,28.707,29.0101,28.538,28.8586,137716.6123
2008-10-14 11:10:00,49.49,49.52,48.8,49.06,118117.2760892602,28.8469,28.8644,28.4447,28.5963,118117.2761
2008-10-14 11:15:00,49.06,49.37,48.84,49.13,123955.37623135957,28.5963,28.777,28.468,28.6371,123955.3762
2008-10-14 11:20:00,49.09,49.12,48.61,49.07,77667.5822475718,28.6138,28.6312,28.334,28.6021,77667.5822
2008-10-14 11:25:00,49.06,50.3,49.0,49.88,172953.71670969346,28.5963,29.319,28.5613,29.0742,172953.7167
2008-10-14 11:30:00,49.87,50.41,49.83,49.9,106441.0758050615,29.0684,29.3832,29.0451,29.0859,106441.0758
2008-10-14 11:35:00,49.85,50.0,49.55,49.65,56295.96565595809,29.0567,29.1442,28.8819,28.9402,56295.9657
2008-10-14 11:40:00,49.64,50.21,49.55,50.02,65470.12302211423,28.9343,29.2666,28.8819,29.1558,65470.123
2008-10-14 11:45:00,50.04,50.83,50.01,50.73,127604.18882017166,29.1675,29.628,29.15,29.5697,127604.1888
2008-10-14 11:50:00,50.68,50.68,50.05,50.13,164822.07722605506,29.5405,29.5405,29.1733,29.22,164822.0772
2008-10-14 11:55:00,50.13,50.59,50.13,50.19,64010.59798658938,29.22,29.4881,29.22,29.2549,64010.598
2008-10-14 12:00:00,50.19,50.34,49.95,49.95,113321.6938296786,29.2549,29.3424,29.115,29.115,113321.6938
2008-10-14 12:05:00,49.98,50.66,49.96,50.48,87988.50928449746,29.1325,29.5289,29.1209,29.424,87988.5093
2008-10-14 12:10:00,50.46,50.93,50.45,50.61,119159.79397177797,29.4123,29.6863,29.4065,29.4997,119159.794
2008-10-14 12:15:00,50.62,50.87,50.53,50.77,50770.620878614056,29.5056,29.6513,29.4531,29.593,50770.6209
2008-10-14 12:20:00,50.73,50.83,50.49,50.63,73393.25892924906,29.5697,29.628,29.4298,29.5114,73393.2589
2008-10-14 12:25:00,50.63,50.75,50.28,50.51,136778.3461863278,29.5114,29.5813,29.3074,29.4415,136778.3462
2008-10-14 12:30:00,50.49,50.78,50.28,50.75,82046.15735414633,29.4298,29.5988,29.3074,29.5813,82046.1574
2008-10-14 12:35:00,50.76,51.06,50.75,50.95,82671.66808365697,29.5872,29.762,29.5813,29.6979,82671.6681
2008-10-14 12:40:00,50.98,51.02,50.41,50.51,41075.20457119905,29.7154,29.7387,29.3832,29.4415,41075.2046
2008-10-14 12:45:00,50.52,50.92,50.32,50.83,89865.0414730294,29.4473,29.6804,29.3307,29.628,89865.0415
2008-10-14 12:50:00,50.85,50.95,50.45,50.53,65574.37481036599,29.6396,29.6979,29.4065,29.4531,65574.3748
2008-10-14 12:55:00,50.53,50.75,50.3,50.31,36696.62946462453,29.4531,29.5813,29.319,29.3249,36696.6295
2008-10-14 13:00:00,50.33,50.35,49.98,50.18,62655.32473931632,29.3365,29.3482,29.1325,29.2491,62655.3247
2008-10-14 13:05:00,50.16,50.75,50.16,50.65,61925.5622215539,29.2374,29.5813,29.2374,29.5231,61925.5622
2008-10-14 13:10:00,50.64,50.69,50.33,50.48,55044.9441969368,29.5172,29.5464,29.3365,29.424,55044.9442
2008-10-14 13:15:00,50.49,50.49,49.98,50.22,61404.30328029503,29.4298,29.4298,29.1325,29.2724,61404.3033
2008-10-14 13:20:00,50.23,50.25,49.91,49.95,55774.70671469922,29.2782,29.2899,29.0917,29.115,55774.7067
2008-10-14 13:25:00,49.96,50.21,49.9,50.21,38573.16165315647,29.1209,29.2666,29.0859,29.2666,38573.1617
2008-10-14 13:30:00,50.21,50.71,50.01,50.49,55774.70671469922,29.2666,29.558,29.15,29.4298,55774.7067
2008-10-14 13:35:00,50.47,50.62,50.05,50.08,43577.24748924163,29.4181,29.5056,29.1733,29.1908,43577.2475
2008-10-14 13:40:00,50.02,50.21,49.84,50.07,61404.30328029503,29.1558,29.2666,29.0509,29.185,61404.3033
2008-10-14 13:45:00,50.13,50.56,49.94,50.24,74227.27323526326,29.22,29.4706,29.1092,29.2841,74227.2732
2008-10-14 13:50:00,50.23,50.42,50.03,50.05,52334.39770239067,29.2782,29.389,29.1617,29.1733,52334.3977
2008-10-14 13:55:00,50.03,50.12,49.75,49.9,92888.34333233084,29.1617,29.2141,28.9985,29.0859,92888.3433
2008-10-14 14:00:00,49.88,50.15,49.59,49.64,103000.76679275294,29.0742,29.2316,28.9052,28.9343,103000.7668
2008-10-14 14:05:00,49.61,49.73,49.15,49.19,148663.05004703006,28.9169,28.9868,28.6487,28.672,148663.05
2008-10-14 14:10:00,49.21,49.39,48.7,48.99,145743.99997598038,28.6837,28.7886,28.3864,28.5555,145744.0
2008-10-14 14:15:00,49.0,49.2,48.12,48.52,204437.75676172928,28.5613,28.6779,28.0484,28.2815,204437.7568
2008-10-14 14:20:00,48.54,48.61,48.17,48.5,100811.47923946568,28.2932,28.334,28.0775,28.2699,100811.4792
2008-10-14 14:25:00,48.5,48.99,48.32,48.93,116657.75105373537,28.2699,28.5555,28.1649,28.5205,116657.7511
2008-10-14 14:30:00,48.98,49.25,48.36,48.51,122495.85119583474,28.5496,28.707,28.1883,28.2757,122495.8512
2008-10-14 14:35:00,48.49,48.79,48.29,48.42,115615.23317121762,28.264,28.4389,28.1475,28.2232,115615.2332
2008-10-14 14:40:00,48.41,48.55,48.12,48.2,202665.4763614491,28.2174,28.299,28.0484,28.095,202665.4764
2008-10-14 14:45:00,48.2,48.47,47.82,47.98,301913.1787771382,28.095,28.2524,27.8735,27.9668,301913.1788
2008-10-14 14:50:00,47.98,48.47,47.93,48.38,249057.52213348864,27.9668,28.2524,27.9376,28.1999,249057.5221
2008-10-14 14:55:00,48.34,48.39,47.88,48.18,134380.555056537,28.1766,28.2057,27.9085,28.0833,134380.5551
2008-10-14 15:00:00,48.25,49.04,48.09,49.04,169096.4005443778,28.1241,28.5846,28.0309,28.5846,169096.4005
2008-10-14 15:05:00,49.04,49.4,48.82,49.39,158566.9699309486,28.5846,28.7945,28.4564,28.7886,158566.9699
2008-10-14 15:10:00,49.39,50.16,49.2,49.91,168158.13445011186,28.7886,29.2374,28.6779,29.0917,168158.1345
2008-10-14 15:15:00,49.97,50.07,49.36,49.51,154396.89840087766,29.1267,29.185,28.7711,28.8586,154396.8984
2008-10-14 15:20:00,49.51,49.98,49.06,49.21,241030.13443810205,28.8586,29.1325,28.5963,28.6837,241030.1344
2008-10-14 15:25:00,49.18,49.94,48.99,49.93,215905.45346942445,28.6662,29.1092,28.5555,29.1034,215905.4535
2008-10-14 15:30:00,49.91,50.84,49.91,50.53,201831.4620554349,29.0917,29.6338,29.0917,29.4531,201831.4621
2008-10-14 15:35:00,50.55,50.84,49.7,49.8,265737.80825377256,29.4648,29.6338,28.9693,29.0276,265737.8083
2008-10-14 15:40:00,49.84,50.82,49.72,50.71,230292.2002481693,29.0509,29.6221,28.981,29.558,230292.2002
2008-10-14 15:45:00,50.74,50.98,50.17,50.48,260108.2116881768,29.5755,29.7154,29.2433,29.424,260108.2117
2008-10-14 15:50:00,50.45,50.45,49.9,50.38,247285.2417332085,29.4065,29.4065,29.0859,29.3657,247285.2417
2008-10-14 15:55:00,50.4,50.86,49.87,50.37,344656.41196036566,29.3773,29.6455,29.0684,29.3598,344656.412
2008-10-15 09:30:00,47.9,47.98,46.71,47.96,191823.2903832646,27.9201,27.9668,27.2265,27.9551,191823.2904
2008-10-15 09:35:00,47.88,48.24,46.82,46.86,140322.90698688812,27.9085,28.1183,27.2906,27.3139,140322.907
2008-10-15 09:40:00,46.91,47.36,46.63,47.33,147829.03574101586,27.3431,27.6054,27.1799,27.5879,147829.0357
2008-10-15 09:45:00,47.27,47.31,46.27,46.7,222890.3232822933,27.5529,27.5762,26.97,27.2207,222890.3233
2008-10-15 09:50:00,46.7,46.93,46.28,46.43,243636.4291443964,27.2207,27.3547,26.9759,27.0633,243636.4291
2008-10-15 09:55:00,46.47,46.7,46.16,46.19,217677.73386970465,27.0866,27.2207,26.9059,26.9234,217677.7339
2008-10-15 10:00:00,46.27,46.27,45.3,45.43,424200.5263964694,26.97,26.97,26.4046,26.4804,424200.5264
2008-10-15 10:05:00,45.4,45.62,45.03,45.28,247493.74530971205,26.4629,26.5912,26.2473,26.393,247493.7453
2008-10-15 10:10:00,45.28,45.36,44.6,45.05,286900.9212688827,26.393,26.4396,25.9966,26.2589,286900.9213
2008-10-15 10:15:00,45.05,45.17,44.43,44.46,158775.47350745217,26.2589,26.3289,25.8975,25.915,158775.4735
2008-10-15 10:20:00,44.47,45.0,44.46,44.75,170972.93273290974,25.9208,26.2298,25.915,26.084,170972.9327
2008-10-15 10:25:00,44.75,44.89,44.41,44.58,230917.71097768,26.084,26.1656,25.8859,25.985,230917.711
2008-10-15 10:30:00,44.58,44.67,44.38,44.5,308585.2932252517,25.985,26.0374,25.8684,25.9383,308585.2932
2008-10-15 10:35:00,44.49,44.87,44.49,44.84,196410.36906634265,25.9325,26.154,25.9325,26.1365,196410.3691
2008-10-15 10:40:00,44.75,44.94,44.14,44.15,221743.5536115238,26.084,26.1948,25.7285,25.7343,221743.5536
2008-10-15 10:45:00,44.17,44.25,44.04,44.1,169304.90412088137,25.746,25.7926,25.6702,25.7052,169304.9041
2008-10-15 10:50:00,44.07,44.76,43.85,44.05,190572.2689242433,25.6877,26.0899,25.5594,25.676,190572.2689
2008-10-15 10:55:00,44.05,44.15,43.22,43.39,436502.2374101788,25.676,25.7343,25.1922,25.2913,436502.2374
2008-10-15 11:00:00,43.38,43.51,43.19,43.42,240300.3719203396,25.2855,25.3613,25.1747,25.3088,240300.3719
2008-10-15 11:05:00,43.42,43.65,43.36,43.65,515733.5964815272,25.3088,25.4429,25.2738,25.4429,515733.5965
2008-10-15 11:10:00,43.66,43.7,43.21,43.69,192344.54932452348,25.4487,25.472,25.1864,25.4662,192344.5493
2008-10-15 11:15:00,43.72,44.21,43.67,44.11,177540.7953927715,25.4837,25.7693,25.4545,25.711,177540.7954
2008-10-15 11:20:00,44.1,44.22,43.76,43.87,119681.05291303682,25.7052,25.7751,25.507,25.5711,119681.0529
2008-10-15 11:25:00,43.88,43.99,43.4,43.62,184317.16162913688,25.5769,25.6411,25.2972,25.4254,184317.1616
2008-10-15 11:30:00,43.63,43.98,43.56,43.83,161381.76821374652,25.4312,25.6352,25.3904,25.5478,161381.7682
2008-10-15 11:35:00,43.82,44.25,43.74,44.15,195784.85833683205,25.542,25.7926,25.4953,25.7343,195784.8583
2008-10-15 11:40:00,44.15,44.33,44.02,44.06,155022.4091303883,25.7343,25.8392,25.6585,25.6819,155022.4091
2008-10-15 11:45:00,44.04,44.07,43.7,43.86,148141.7911057712,25.6702,25.6877,25.472,25.5653,148141.7911
2008-10-15 11:50:00,43.86,44.07,43.61,44.07,108526.11157009698,25.5653,25.6877,25.4196,25.6877,108526.1116
2008-10-15 11:55:00,44.08,44.2,44.01,44.07,90282.04862603649,25.6935,25.7635,25.6527,25.6877,90282.0486
2008-10-15 12:00:00,44.08,44.18,44.04,44.12,236860.06290803108,25.6935,25.7518,25.6702,25.7168,236860.0629
2008-10-15 12:05:00,44.11,44.16,43.86,43.92,92367.08439107196,25.711,25.7401,25.5653,25.6002,92367.0844
2008-10-15 12:10:00,43.94,44.0,43.75,43.92,68701.92845791922,25.6119,25.6469,25.5012,25.6002,68701.9285
2008-10-15 12:15:00,43.91,43.91,43.41,43.6,96224.40055638764,25.5944,25.5944,25.303,25.4137,96224.4006
2008-10-15 12:20:00,43.55,43.69,43.19,43.22,96328.6523446394,25.3846,25.4662,25.1747,25.1922,96328.6523
2008-10-15 12:25:00,43.22,43.55,43.2,43.26,82463.16450715343,25.1922,25.3846,25.1806,25.2155,82463.1645
2008-10-15 12:30:00,43.26,43.58,43.22,43.53,104877.29898128488,25.2155,25.4021,25.1922,25.3729,104877.299
2008-10-15 12:35:00,43.53,43.98,43.44,43.97,84443.94848393713,25.3729,25.6352,25.3205,25.6294,84443.9485
2008-10-15 12:40:00,43.98,44.22,43.8,43.88,171911.1988271757,25.6352,25.7751,25.5303,25.5769,171911.1988
2008-10-15 12:45:00,43.88,44.03,43.68,43.83,151582.10011807975,25.5769,25.6644,25.4604,25.5478,151582.1001
2008-10-15 12:50:00,43.85,44.0,43.64,43.93,129689.22458520716,25.5594,25.6469,25.437,25.6061,129689.2246
2008-10-15 12:55:00,43.96,44.02,43.58,43.61,128125.44776143054,25.6236,25.6585,25.4021,25.4196,128125.4478
2008-10-15 13:00:00,43.61,43.7,43.36,43.36,95077.6308856181,25.4196,25.472,25.2738,25.2738,95077.6309
2008-10-15 13:05:00,43.36,43.45,43.23,43.29,94764.87552086278,25.2738,25.3263,25.1981,25.233,94764.8755
2008-10-15 13:10:00,43.29,43.33,42.94,42.94,116762.00284198717,25.233,25.2563,25.029,25.029,116762.0028
2008-10-15 13:15:00,42.96,43.01,42.61,42.7,165551.8397438175,25.0407,25.0698,24.8367,24.8891,165551.8397
2008-10-15 13:20:00,42.71,42.9,42.3,42.35,155230.91270689183,24.895,25.0057,24.656,24.6851,155230.9127
2008-10-15 13:25:00,42.35,42.59,42.21,42.28,192553.05290102703,24.6851,24.825,24.6035,24.6443,192553.0529
2008-10-15 13:30:00,42.28,42.34,41.86,41.97,183587.39911137443,24.6443,24.6793,24.3995,24.4636,183587.3991
2008-10-15 13:35:00,41.98,41.99,41.51,41.61,168575.14160311894,24.4695,24.4753,24.1955,24.2538,168575.1416
2008-10-15 13:40:00,41.62,41.72,41.46,41.7,227685.90554187493,24.2596,24.3179,24.1664,24.3062,227685.9055
2008-10-15 13:45:00,41.7,42.09,41.69,42.06,156377.68237766135,24.3062,24.5336,24.3004,24.5161,156377.6824
2008-10-15 13:50:00,42.08,42.29,41.91,42.2,181502.3633463389,24.5277,24.6501,24.4287,24.5977,181502.3633
2008-10-15 13:55:00,42.21,42.21,41.74,41.85,204750.5121264846,24.6035,24.6035,24.3296,24.3937,204750.5121
2008-10-15 14:00:00,41.89,41.96,41.44,41.5,176602.52929850557,24.417,24.4578,24.1547,24.1897,176602.5293
2008-10-15 14:05:00,41.49,41.89,41.49,41.78,149914.07150605135,24.1838,24.417,24.1838,24.3529,149914.0715
2008-10-15 14:10:00,41.78,42.07,41.61,41.88,118951.2903952744,24.3529,24.5219,24.2538,24.4112,118951.2904
2008-10-15 14:15:00,41.86,41.97,41.58,41.91,104460.29182827778,24.3995,24.4636,24.2363,24.4287,104460.2918
2008-10-15 14:20:00,41.91,42.64,41.82,42.64,166594.35762633523,24.4287,24.8542,24.3762,24.8542,166594.3576
2008-10-15 14:25:00,42.64,43.01,42.57,42.89,182857.63659361203,24.8542,25.0698,24.8134,24.9999,182857.6366
2008-10-15 14:30:00,42.92,43.21,42.85,43.09,117179.00999499424,25.0174,25.1864,24.9766,25.1165,117179.01
2008-10-15 14:35:00,43.06,43.07,42.29,42.36,100081.71672170328,25.099,25.1048,24.6501,24.691,100081.7167
2008-10-15 14:40:00,42.33,43.45,42.33,43.24,94764.87552086278,24.6735,25.3263,24.6735,25.2039,94764.8755
2008-10-15 14:45:00,43.24,43.32,42.92,43.2,86841.73961372794,25.2039,25.2505,25.0174,25.1806,86841.7396
2008-10-15 14:50:00,43.21,43.39,42.93,43.13,136257.08724506892,25.1864,25.2913,25.0232,25.1398,136257.0872
2008-10-15 14:55:00,43.14,43.39,43.08,43.16,173474.97565095234,25.1456,25.2913,25.1106,25.1573,173474.9757
2008-10-15 15:00:00,43.13,43.38,42.76,43.24,182023.62228759783,25.1398,25.2855,24.9241,25.2039,182023.6223
2008-10-15 15:05:00,43.26,43.77,43.19,43.67,256772.15446412,25.2155,25.5128,25.1747,25.4545,256772.1545
2008-10-15 15:10:00,43.71,43.8,43.16,43.35,158775.47350745217,25.4778,25.5303,25.1573,25.268,158775.4735
2008-10-15 15:15:00,43.35,43.69,42.85,43.14,184734.168782144,25.268,25.4662,24.9766,25.1456,184734.1688
2008-10-15 15:20:00,43.14,43.42,42.92,43.29,159400.9842369628,25.1456,25.3088,25.0174,25.233,159400.9842
2008-10-15 15:25:00,43.28,43.28,42.6,42.81,166281.60226157992,25.2272,25.2272,24.8308,24.9532,166281.6023
2008-10-15 15:30:00,42.84,42.87,42.21,42.28,176706.78108675734,24.9707,24.9882,24.6035,24.6443,176706.7811
2008-10-15 15:35:00,42.3,42.54,42.05,42.15,160756.2574842359,24.656,24.7959,24.5103,24.5685,160756.2575
2008-10-15 15:40:00,42.14,42.45,41.96,42.44,388337.9112378591,24.5627,24.7434,24.4578,24.7376,388337.9112
2008-10-15 15:45:00,42.43,42.52,42.35,42.46,542317.8024857296,24.7318,24.7842,24.6851,24.7492,542317.8025
2008-10-15 15:50:00,42.46,42.47,41.44,41.45,495821.5049254383,24.7492,24.7551,24.1547,24.1605,495821.5049
2008-10-15 15:55:00,41.45,42.11,40.48,40.6,811704.4233283142,24.1605,24.5452,23.5951,23.6651,811704.4233
2008-10-16 09:30:00,41.98,42.1,40.51,40.74,360189.92840988,24.4695,24.5394,23.6126,23.7467,360189.9284
2008-10-16 09:35:00,40.76,42.27,40.74,42.03,357479.38191533386,23.7583,24.6385,23.7467,24.4986,357479.3819
2008-10-16 09:40:00,42.03,42.87,41.35,41.59,299306.88407084387,24.4986,24.9882,24.1022,24.2421,299306.8841
2008-10-16 09:45:00,41.63,42.44,41.45,42.01,425138.79249073536,24.2654,24.7376,24.1605,24.4869,425138.7925
2008-10-16 09:50:00,42.1,42.85,41.99,42.45,288568.9498809111,24.5394,24.9766,24.4753,24.7434,288568.9499
2008-10-16 09:55:00,42.44,42.44,41.19,42.01,231543.2217071906,24.7376,24.7376,24.009,24.4869,231543.2217
2008-10-16 10:00:00,41.99,42.0,41.06,41.29,292739.02141098207,24.4753,24.4811,23.9332,24.0673,292739.0214
2008-10-16 10:05:00,41.29,41.84,40.67,40.69,243636.4291443964,24.0673,24.3879,23.7059,23.7175,243636.4291
2008-10-16 10:10:00,40.75,40.78,39.53,39.97,357166.6265505785,23.7525,23.77,23.0414,23.2979,357166.6266
2008-10-16 10:15:00,39.93,40.67,39.88,40.13,271471.6566076201,23.2745,23.7059,23.2454,23.3911,271471.6566
2008-10-16 10:20:00,40.12,40.98,40.01,40.57,425243.0442789871,23.3853,23.8866,23.3212,23.6476,425243.0443
2008-10-16 10:25:00,40.59,41.02,40.09,40.41,284920.137292099,23.6592,23.9099,23.3678,23.5543,284920.1373
2008-10-16 10:30:00,40.46,40.51,39.52,39.98,241342.88980285736,23.5835,23.6126,23.0356,23.3037,241342.8898
2008-10-16 10:35:00,39.98,40.34,39.66,40.09,278039.51926748187,23.3037,23.5135,23.1172,23.3678,278039.5193
2008-10-16 10:40:00,40.1,40.81,39.83,40.47,316299.92555588303,23.3736,23.7875,23.2163,23.5893,316299.9256
2008-10-16 10:45:00,40.47,41.21,40.32,41.17,313276.6236965816,23.5893,24.0206,23.5019,23.9973,313276.6237
2008-10-16 10:50:00,41.16,41.68,40.8,40.88,361232.44629239774,23.9915,24.2946,23.7817,23.8283,361232.4463
2008-10-16 10:55:00,40.9,41.05,40.08,40.18,231334.71813068705,23.8399,23.9274,23.362,23.4203,231334.7181
2008-10-16 11:00:00,40.13,40.13,39.12,39.36,492589.69948963326,23.3911,23.3911,22.8024,22.9423,492589.6995
2008-10-16 11:05:00,39.37,39.64,38.91,38.92,383542.3289782774,22.9481,23.1055,22.68,22.6858,383542.329
2008-10-16 11:10:00,38.92,39.1,38.3,38.51,463816.2059321436,22.6858,22.7908,22.3244,22.4468,463816.2059
2008-10-16 11:15:00,38.58,38.69,38.3,38.45,607683.673719592,22.4877,22.5518,22.3244,22.4119,607683.6737
2008-10-16 11:20:00,38.45,38.93,38.37,38.93,359981.4248333764,22.4119,22.6917,22.3652,22.6917,359981.4248
2008-10-16 11:25:00,38.93,39.12,38.41,38.47,246763.9827919496,22.6917,22.8024,22.3886,22.4235,246763.9828
2008-10-16 11:30:00,38.49,39.43,38.45,38.87,276267.2388672017,22.4352,22.9831,22.4119,22.6567,276267.2389
2008-10-16 11:35:00,38.89,39.73,38.85,38.92,422428.2459961892,22.6683,23.158,22.645,22.6858,422428.246
2008-10-16 11:40:00,38.94,39.76,38.73,39.76,315882.91840287595,22.6975,23.1755,22.5751,23.1755,315882.9184
2008-10-16 11:45:00,39.76,40.43,39.75,40.1,283773.3676213295,23.1755,23.566,23.1696,23.3736,283773.3676
2008-10-16 11:50:00,40.11,41.13,39.73,41.13,241134.38622635385,23.3795,23.974,23.158,23.974,241134.3862
2008-10-16 11:55:00,41.09,41.34,40.37,40.45,243010.91841488576,23.9507,24.0964,23.531,23.5776,243010.9184
2008-10-16 12:00:00,40.45,40.64,40.1,40.38,209024.8354448073,23.5776,23.6884,23.3736,23.5368,209024.8354
2008-10-16 12:05:00,40.36,40.74,40.12,40.64,239257.85403782187,23.5252,23.7467,23.3853,23.6884,239257.854
2008-10-16 12:10:00,40.63,41.74,40.63,41.66,240196.12013208785,23.6826,24.3296,23.6826,24.2829,240196.1201
2008-10-16 12:15:00,41.65,42.13,40.92,41.2,144492.9785169591,24.2771,24.5569,23.8516,24.0148,144492.9785
2008-10-16 12:20:00,41.2,42.35,41.19,41.75,173057.96849794523,24.0148,24.6851,24.009,24.3354,173057.9685
2008-10-16 12:25:00,41.74,41.98,40.72,40.76,228936.92700089625,24.3296,24.4695,23.735,23.7583,228936.927
2008-10-16 12:30:00,40.79,41.27,40.51,40.91,186714.95275892763,23.7758,24.0556,23.6126,23.8458,186714.9528
2008-10-16 12:35:00,40.9,41.31,40.76,41.19,201414.45490242785,23.8399,24.0789,23.7583,24.009,201414.4549
2008-10-16 12:40:00,41.19,41.53,40.58,40.8,182336.3776523532,24.009,24.2072,23.6534,23.7817,182336.3777
2008-10-16 12:45:00,40.78,41.34,40.64,40.92,238945.09867306656,23.77,24.0964,23.6884,23.8516,238945.0987
2008-10-16 12:50:00,40.89,41.03,40.53,40.91,141469.67665765763,23.8341,23.9157,23.6243,23.8458,141469.6767
2008-10-16 12:55:00,40.91,41.13,40.42,40.56,187236.2117001865,23.8458,23.974,23.5602,23.6418,187236.2117
2008-10-16 13:00:00,40.55,40.96,40.44,40.76,225809.373353343,23.6359,23.8749,23.5718,23.7583,225809.3734
2008-10-16 13:05:00,40.73,40.99,40.56,40.58,177540.7953927715,23.7409,23.8924,23.6418,23.6534,177540.7954
2008-10-16 13:10:00,40.62,40.97,40.43,40.69,186610.70097067588,23.6767,23.8807,23.566,23.7175,186610.701
2008-10-16 13:15:00,40.71,41.12,40.54,40.59,147203.52501150523,23.7292,23.9682,23.6301,23.6592,147203.525
2008-10-16 13:20:00,40.53,41.02,40.48,40.62,192761.55647753057,23.6243,23.9099,23.5951,23.6767,192761.5565
2008-10-16 13:25:00,40.62,40.96,40.5,40.79,148454.54647052652,23.6767,23.8749,23.6068,23.7758,148454.5465
2008-10-16 13:30:00,40.79,41.04,40.58,40.77,134172.05148003343,23.7758,23.9215,23.6534,23.7642,134172.0515
2008-10-16 13:35:00,40.76,40.82,40.14,40.29,148663.05004703006,23.7583,23.7933,23.3969,23.4844,148663.05
2008-10-16 13:40:00,40.3,40.75,40.26,40.58,153979.89124787055,23.4902,23.7525,23.4669,23.6534,153979.8912
2008-10-16 13:45:00,40.6,40.85,40.53,40.74,131878.5121384944,23.6651,23.8108,23.6243,23.7467,131878.5121
2008-10-16 13:50:00,40.76,41.0,40.59,40.9,127916.944184927,23.7583,23.8982,23.6592,23.8399,127916.9442
2008-10-16 13:55:00,40.89,41.69,40.89,41.28,148141.7911057712,23.8341,24.3004,23.8341,24.0614,148141.7911
2008-10-16 14:00:00,41.27,41.43,40.94,41.04,129584.97279695538,24.0556,24.1489,23.8633,23.9215,129584.9728
2008-10-16 14:05:00,41.01,41.04,40.55,40.68,212882.151610123,23.9041,23.9215,23.6359,23.7117,212882.1516
2008-10-16 14:10:00,40.67,40.93,40.49,40.63,118221.52787751198,23.7059,23.8574,23.601,23.6826,118221.5279
2008-10-16 14:15:00,40.63,40.81,40.44,40.64,168992.14875612603,23.6826,23.7875,23.5718,23.6884,168992.1488
2008-10-16 14:20:00,40.6,40.91,40.47,40.7,137820.86406884555,23.6651,23.8458,23.5893,23.7234,137820.8641
2008-10-16 14:25:00,40.72,40.84,40.27,40.67,161381.76821374652,23.735,23.805,23.4727,23.7059,161381.7682
2008-10-16 14:30:00,40.69,40.81,40.34,40.8,123017.1101370936,23.7175,23.7875,23.5135,23.7817,123017.1101
2008-10-16 14:35:00,40.77,40.99,40.66,40.95,120410.81543079924,23.7642,23.8924,23.7,23.8691,120410.8154
2008-10-16 14:40:00,40.96,41.03,40.64,40.75,124893.64232562554,23.8749,23.9157,23.6884,23.7525,124893.6423
2008-10-16 14:45:00,40.76,41.67,40.72,41.51,140322.90698688812,23.7583,24.2888,23.735,24.1955,140322.907
2008-10-16 14:50:00,41.52,41.79,41.31,41.42,157211.69668367555,24.2013,24.3587,24.0789,24.143,157211.6967
2008-10-16 14:55:00,41.43,41.64,41.13,41.29,129793.47637345892,24.1489,24.2713,23.974,24.0673,129793.4764
2008-10-16 15:00:00,41.29,41.67,41.03,41.36,180981.10440508008,24.0673,24.2888,23.9157,24.1081,180981.1044
2008-10-16 15:05:00,41.28,42.37,41.22,42.37,145743.99997598038,24.0614,24.6968,24.0265,24.6968,145744.0
2008-10-16 15:10:00,42.37,42.87,41.95,42.7,190676.52071249508,24.6968,24.9882,24.452,24.8891,190676.5207
2008-10-16 15:15:00,42.74,42.95,42.25,42.32,190051.00998298443,24.9124,25.0349,24.6268,24.6676,190051.01
2008-10-16 15:20:00,42.33,42.69,42.11,42.38,214237.42485739605,24.6735,24.8833,24.5452,24.7026,214237.4249
2008-10-16 15:25:00,42.4,42.65,42.12,42.63,185151.17593515103,24.7143,24.86,24.5511,24.8483,185151.1759
2008-10-16 15:30:00,42.61,43.2,42.35,42.36,190885.02428899863,24.8367,25.1806,24.6851,24.691,190885.0243
2008-10-16 15:35:00,42.38,42.69,42.15,42.45,350286.0085259614,24.7026,24.8833,24.5685,24.7434,350286.0085
2008-10-16 15:40:00,42.42,43.45,42.42,43.33,282105.3390093011,24.7259,25.3263,24.7259,25.2563,282105.339
2008-10-16 15:45:00,43.29,43.91,43.17,43.88,253019.09008705607,25.233,25.5944,25.1631,25.5769,253019.0901
2008-10-16 15:50:00,43.89,43.89,43.36,43.73,244574.6952386624,25.5828,25.5828,25.2738,25.4895,244574.6952
2008-10-16 15:55:00,43.73,44.87,43.72,44.66,598926.523506443,25.4895,26.154,25.4837,26.0316,598926.5235
2008-10-17 09:30:00,43.12,44.48,42.29,42.94,867896.1371960206,25.1339,25.9267,24.6501,25.029,867896.1372
2008-10-17 09:35:00,42.97,43.37,42.64,42.8,244366.1916621588,25.0465,25.2797,24.8542,24.9474,244366.1917
2008-10-17 09:40:00,42.84,43.66,42.74,43.45,235609.0414490098,24.9707,25.4487,24.9124,25.3263,235609.0414
2008-10-17 09:45:00,43.47,43.91,43.16,43.16,168470.88981486717,25.338,25.5944,25.1573,25.1573,168470.8898
2008-10-17 09:50:00,43.17,43.84,43.14,43.45,143971.71957570023,25.1631,25.5536,25.1456,25.3263,143971.7196
2008-10-17 09:55:00,43.55,44.04,43.16,43.87,155126.66091864006,25.3846,25.6702,25.1573,25.5711,155126.6609
2008-10-17 10:00:00,43.88,44.43,43.84,44.2,187236.2117001865,25.5769,25.8975,25.5536,25.7635,187236.2117
2008-10-17 10:05:00,44.2,44.61,43.88,44.0,192136.0457480199,25.7635,26.0024,25.5769,25.6469,192136.0457
2008-10-17 10:10:00,44.03,44.1,43.56,43.78,115510.98138296584,25.6644,25.7052,25.3904,25.5186,115510.9814
2008-10-17 10:15:00,43.78,44.33,43.56,44.26,96641.40770939473,25.5186,25.8392,25.3904,25.7984,96641.4077
2008-10-17 10:20:00,44.29,44.64,43.97,44.5,112591.93131191618,25.8159,26.0199,25.6294,25.9383,112591.9313
2008-10-17 10:25:00,44.53,45.15,44.53,45.1,198599.6566196299,25.9558,26.3172,25.9558,26.2881,198599.6566
2008-10-17 10:30:00,45.08,45.09,44.66,44.7,197974.14589011928,26.2764,26.2822,26.0316,26.0549,197974.1459
2008-10-17 10:35:00,44.7,44.96,44.55,44.8,159400.9842369628,26.0549,26.2064,25.9675,26.1132,159400.9842
2008-10-17 10:40:00,44.8,45.28,44.57,45.22,173370.72386270057,26.1132,26.393,25.9791,26.358,173370.7239
2008-10-17 10:45:00,45.21,46.04,45.21,45.97,175351.50783948426,26.3522,26.836,26.3522,26.7952,175351.5078
2008-10-17 10:50:00,45.97,46.01,45.59,45.59,220179.7767877472,26.7952,26.8185,26.5737,26.5737,220179.7768
2008-10-17 10:55:00,45.61,45.65,45.04,45.4,183900.15447612977,26.5853,26.6086,26.2531,26.4629,183900.1545
2008-10-17 11:00:00,45.41,45.93,45.27,45.86,110506.8955468807,26.4687,26.7718,26.3871,26.731,110506.8955
2008-10-17 11:05:00,45.93,46.3,45.86,46.13,134172.05148003343,26.7718,26.9875,26.731,26.8884,134172.0515
2008-10-17 11:10:00,46.11,46.11,45.46,45.82,120932.07437205812,26.8768,26.8768,26.4979,26.7077,120932.0744
2008-10-17 11:15:00,45.85,45.9,45.13,45.28,122183.0958310794,26.7252,26.7544,26.3055,26.393,122183.0958
2008-10-17 11:20:00,45.24,45.45,44.77,45.08,111028.15448813955,26.3697,26.4921,26.0957,26.2764,111028.1545
2008-10-17 11:25:00,45.07,45.22,44.71,44.83,130627.49067947312,26.2706,26.358,26.0607,26.1307,130627.4907
2008-10-17 11:30:00,44.84,45.49,44.7,45.36,108630.36335834875,26.1365,26.5154,26.0549,26.4396,108630.3634
2008-10-17 11:35:00,45.37,45.47,44.52,44.67,101019.98281596924,26.4454,26.5037,25.95,26.0374,101019.9828
2008-10-17 11:40:00,44.69,45.04,44.51,45.03,71308.22316421357,26.0491,26.2531,25.9442,26.2473,71308.2232
2008-10-17 11:45:00,45.02,45.2,44.89,45.2,57442.735326727605,26.2414,26.3463,26.1656,26.3463,57442.7353
2008-10-17 11:50:00,45.21,45.68,45.21,45.51,56817.22459721696,26.3522,26.6261,26.3522,26.527,56817.2246
2008-10-17 11:55:00,45.54,45.6,45.31,45.39,42117.72245371679,26.5445,26.5795,26.4105,26.4571,42117.7225
2008-10-17 12:00:00,45.36,45.76,45.28,45.55,83192.92702491584,26.4396,26.6728,26.393,26.5504,83192.927
2008-10-17 12:05:00,45.53,45.62,45.33,45.62,47955.82259581615,26.5387,26.5912,26.4221,26.5912,47955.8226
2008-10-17 12:10:00,45.65,45.88,45.51,45.74,68493.42488141567,26.6086,26.7427,26.527,26.6611,68493.4249
2008-10-17 12:15:00,45.72,45.94,45.61,45.85,51708.88697288002,26.6494,26.7777,26.5853,26.7252,51708.887
2008-10-17 12:20:00,45.83,45.9,45.67,45.76,109568.62945261472,26.7136,26.7544,26.6203,26.6728,109568.6295
2008-10-17 12:25:00,45.76,45.8,45.51,45.69,72350.74104673132,26.6728,26.6961,26.527,26.632,72350.741
2008-10-17 12:30:00,45.67,45.79,45.34,45.38,55774.70671469922,26.6203,26.6902,26.4279,26.4513,55774.7067
2008-10-17 12:35:00,45.4,45.83,45.33,45.78,42534.729606723886,26.4629,26.7136,26.4221,26.6844,42534.7296
2008-10-17 12:40:00,45.74,46.14,45.74,46.11,57338.48353847583,26.6611,26.8943,26.6611,26.8768,57338.4835
2008-10-17 12:45:00,46.1,46.45,45.82,46.45,74123.02144701149,26.8709,27.0749,26.7077,27.0749,74123.0214
2008-10-17 12:50:00,46.47,47.18,46.29,47.14,155335.1644951436,27.0866,27.5005,26.9817,27.4771,155335.1645
2008-10-17 12:55:00,47.13,47.57,46.37,47.39,193908.32614830008,27.4713,27.7278,27.0283,27.6229,193908.3261
2008-10-17 13:00:00,47.37,47.84,47.25,47.37,200788.9441729172,27.6112,27.8852,27.5413,27.6112,200788.9442
2008-10-17 13:05:00,47.38,47.57,47.08,47.18,146995.0214350017,27.617,27.7278,27.4422,27.5005,146995.0214
2008-10-17 13:10:00,47.19,47.59,47.06,47.5,98934.94705093376,27.5063,27.7394,27.4305,27.687,98934.9471
2008-10-17 13:15:00,47.53,47.64,47.15,47.55,87362.99855498681,27.7045,27.7686,27.483,27.7161,87362.9986
2008-10-17 13:20:00,47.55,48.14,47.47,48.06,137716.61228059378,27.7161,28.06,27.6695,28.0134,137716.6123
2008-10-17 13:25:00,48.05,48.3,47.87,48.27,110506.8955468807,28.0076,28.1533,27.9026,28.1358,110506.8955
2008-10-17 13:30:00,48.25,48.84,48.08,48.68,141573.9284459094,28.1241,28.468,28.025,28.3748,141573.9284
2008-10-17 13:35:00,48.68,48.92,48.53,48.73,163362.55219053023,28.3748,28.5147,28.2873,28.4039,163362.5522
2008-10-17 13:40:00,48.76,48.88,48.19,48.26,146995.0214350017,28.4214,28.4914,28.0892,28.13,146995.0214
2008-10-17 13:45:00,48.26,48.41,47.86,48.11,83922.68954267826,28.13,28.2174,27.8968,28.0425,83922.6895
2008-10-17 13:50:00,48.1,48.28,47.72,47.96,104460.29182827778,28.0367,28.1416,27.8152,27.9551,104460.2918
2008-10-17 13:55:00,47.93,48.16,47.67,47.96,108943.11872310408,27.9376,28.0717,27.7861,27.9551,108943.1187
2008-10-17 14:00:00,47.98,48.53,47.98,48.3,129167.96564394828,27.9668,28.2873,27.9668,28.1533,129167.9656
2008-10-17 14:05:00,48.28,48.54,47.9,47.98,92575.58796757551,28.1416,28.2932,27.9201,27.9668,92575.588
2008-10-17 14:10:00,47.98,48.09,47.6,47.62,76625.06436505406,27.9668,28.0309,27.7453,27.7569,76625.0644
2008-10-17 14:15:00,47.65,47.84,47.52,47.57,81941.90556589456,27.7744,27.8852,27.6986,27.7278,81941.9056
2008-10-17 14:20:00,47.56,47.56,46.35,46.46,137195.3533393349,27.7219,27.7219,27.0167,27.0808,137195.3533
2008-10-17 14:25:00,46.46,46.65,46.13,46.24,134797.5622095441,27.0808,27.1915,26.8884,26.9525,134797.5622
2008-10-17 14:30:00,46.27,46.86,46.24,46.7,133025.28180926392,26.97,27.3139,26.9525,27.2207,133025.2818
2008-10-17 14:35:00,46.74,46.84,45.65,45.67,164926.32901430686,27.244,27.3023,26.6086,26.6203,164926.329
2008-10-17 14:40:00,45.62,46.16,45.31,46.07,213194.9069748783,26.5912,26.9059,26.4105,26.8534,213194.907
2008-10-17 14:45:00,46.07,46.72,45.66,46.53,183170.3919583673,26.8534,27.2323,26.6145,27.1216,183170.392
2008-10-17 14:50:00,46.54,46.85,46.16,46.31,211422.62657459817,27.1274,27.3081,26.9059,26.9933,211422.6266
2008-10-17 14:55:00,46.3,46.55,46.11,46.44,134589.05863304055,26.9875,27.1332,26.8768,27.0691,134589.0586
2008-10-17 15:00:00,46.44,47.05,46.32,46.72,179521.57936955523,27.0691,27.4247,26.9992,27.2323,179521.5794
2008-10-17 15:05:00,46.72,47.11,46.57,46.69,179313.07579305168,27.2323,27.4596,27.1449,27.2148,179313.0758
2008-10-17 15:10:00,46.71,46.71,45.9,45.98,194429.58508955897,27.2265,27.2265,26.7544,26.801,194429.5851
2008-10-17 15:15:00,45.98,46.12,45.15,45.2,212256.6408806124,26.801,26.8826,26.3172,26.3463,212256.6409
2008-10-17 15:20:00,45.17,45.28,44.16,44.92,258961.4420174072,26.3289,26.393,25.7401,26.1831,258961.442
2008-10-17 15:25:00,44.92,45.48,44.65,45.03,272931.181643145,26.1831,26.5095,26.0258,26.2473,272931.1816
2008-10-17 15:30:00,45.03,45.59,44.9,45.14,231438.9699189388,26.2473,26.5737,26.1715,26.3114,231438.9699
2008-10-17 15:35:00,45.2,45.37,44.19,44.75,255833.888369854,26.3463,26.4454,25.7576,26.084,255833.8884
2008-10-17 15:40:00,44.74,45.28,44.65,45.16,356019.856879809,26.0782,26.393,26.0258,26.323,356019.8569
2008-10-17 15:45:00,45.16,45.16,44.63,44.71,302017.43056539,26.323,26.323,26.0141,26.0607,302017.4306
2008-10-17 15:50:00,44.7,45.04,44.37,44.79,273139.6852196485,26.0549,26.2531,25.8625,26.1074,273139.6852
2008-10-17 15:55:00,44.78,44.79,44.42,44.57,407728.74385268905,26.1015,26.1074,25.8917,25.9791,407728.7439
2008-10-20 09:30:00,46.62,46.7,45.75,46.46,281167.0729150351,27.174,27.2207,26.6669,27.0808,281167.0729
2008-10-20 09:35:00,46.49,47.0,46.11,46.77,230709.2074011764,27.0983,27.3955,26.8768,27.2615,230709.2074
2008-10-20 09:40:00,46.76,47.1,46.42,46.58,203707.99424396685,27.2556,27.4538,27.0575,27.1507,203707.9942
2008-10-20 09:45:00,46.57,47.01,46.37,46.91,149184.30898828895,27.1449,27.4014,27.0283,27.3431,149184.309
2008-10-20 09:50:00,46.78,47.39,46.78,47.21,181606.6151345907,27.2673,27.6229,27.2673,27.5179,181606.6151
2008-10-20 09:55:00,47.23,47.35,47.1,47.27,153145.87694185635,27.5296,27.5995,27.4538,27.5529,153145.8769
2008-10-20 10:00:00,47.29,47.86,47.22,47.51,210171.60511557685,27.5646,27.8968,27.5238,27.6928,210171.6051
2008-10-20 10:05:00,47.49,47.97,47.47,47.86,187027.70812368297,27.6811,27.9609,27.6695,27.8968,187027.7081
2008-10-20 10:10:00,47.86,48.1,47.21,47.24,175768.51499249137,27.8968,28.0367,27.5179,27.5354,175768.515
2008-10-20 10:15:00,47.28,47.56,47.12,47.23,109151.62229960762,27.5587,27.7219,27.4655,27.5296,109151.6223
2008-10-20 10:20:00,47.22,47.34,46.56,46.56,169409.15590913314,27.5238,27.5937,27.1391,27.1391,169409.1559
2008-10-20 10:25:00,46.63,46.71,46.21,46.29,162528.53788451603,27.1799,27.2265,26.9351,26.9817,162528.5379
2008-10-20 10:30:00,46.33,47.29,46.26,47.27,136257.08724506892,27.005,27.5646,26.9642,27.5529,136257.0872
2008-10-20 10:35:00,47.27,47.41,46.69,46.94,98413.68810967488,27.5529,27.6345,27.2148,27.3606,98413.6881
2008-10-20 10:40:00,46.92,47.58,46.55,46.72,106024.0686520544,27.3489,27.7336,27.1332,27.2323,106024.0687
2008-10-20 10:45:00,46.75,47.06,46.7,46.86,71620.9785289689,27.2498,27.4305,27.2207,27.3139,71620.9785
2008-10-20 10:50:00,46.85,47.08,46.22,46.27,126040.41199639504,27.3081,27.4422,26.9409,26.97,126040.412
2008-10-20 10:55:00,46.25,46.8,46.05,46.79,99351.95420394086,26.9584,27.279,26.8418,27.2731,99351.9542
2008-10-20 11:00:00,46.74,46.78,46.31,46.41,79752.61801260729,27.244,27.2673,26.9933,27.0516,79752.618
2008-10-20 11:05:00,46.36,46.49,45.98,46.0,83088.67523666407,27.0225,27.0983,26.801,26.8126,83088.6752
2008-10-20 11:10:00,45.97,46.13,45.73,46.13,87571.50213149036,26.7952,26.8884,26.6553,26.8884,87571.5021
2008-10-20 11:15:00,46.13,46.56,46.04,46.43,110923.9026998878,26.8884,27.1391,26.836,27.0633,110923.9027
2008-10-20 11:20:00,46.46,46.87,46.45,46.64,115302.47780646232,27.0808,27.3198,27.0749,27.1857,115302.4778
2008-10-20 11:25:00,46.61,47.05,46.4,47.05,156377.68237766135,27.1682,27.4247,27.0458,27.4247,156377.6824
2008-10-20 11:30:00,47.08,47.53,47.07,47.26,99977.4649334515,27.4422,27.7045,27.4363,27.5471,99977.4649
2008-10-20 11:35:00,47.3,47.59,47.16,47.39,73289.00714099729,27.5704,27.7394,27.4888,27.6229,73289.0071
2008-10-20 11:40:00,47.38,47.52,47.1,47.51,104460.29182827778,27.617,27.6986,27.4538,27.6928,104460.2918
2008-10-20 11:45:00,47.53,47.76,47.46,47.64,76103.80542379519,27.7045,27.8385,27.6637,27.7686,76103.8054
2008-10-20 11:50:00,47.59,47.84,47.41,47.54,64531.856927848254,27.7394,27.8852,27.6345,27.7103,64531.8569
2008-10-20 11:55:00,47.52,47.85,47.46,47.52,44619.76537175937,27.6986,27.891,27.6637,27.6986,44619.7654
2008-10-20 12:00:00,47.52,47.6,47.15,47.19,71620.9785289689,27.6986,27.7453,27.483,27.5063,71620.9785
2008-10-20 12:05:00,47.21,47.58,47.12,47.56,64531.856927848254,27.5179,27.7336,27.4655,27.7219,64531.8569
2008-10-20 12:10:00,47.57,47.98,47.44,47.71,75999.55363554342,27.7278,27.9668,27.652,27.8094,75999.5536
2008-10-20 12:15:00,47.76,48.06,47.72,47.86,61717.05864505035,27.8385,28.0134,27.8152,27.8968,61717.0586
2008-10-20 12:20:00,47.86,48.02,47.71,47.72,50145.110149103406,27.8968,27.9901,27.8094,27.8152,50145.1101
2008-10-20 12:25:00,47.73,48.05,47.68,47.95,115615.23317121762,27.821,28.0076,27.7919,27.9493,115615.2332
2008-10-20 12:30:00,47.98,48.29,47.73,48.09,121453.333313317,27.9668,28.1475,27.821,28.0309,121453.3333
2008-10-20 12:35:00,48.04,48.06,47.79,47.91,53168.41200840486,28.0017,28.0134,27.856,27.926,53168.412
2008-10-20 12:40:00,47.95,47.97,47.5,47.68,73184.75535274552,27.9493,27.9609,27.687,27.7919,73184.7554
2008-10-20 12:45:00,47.67,48.15,47.55,48.1,59423.51930351132,27.7861,28.0658,27.7161,28.0367,59423.5193
2008-10-20 12:50:00,48.11,48.12,47.69,47.72,67033.89984589083,28.0425,28.0484,27.7977,27.8152,67033.8998
2008-10-20 12:55:00,47.71,48.1,47.71,47.9,49415.34763134099,27.8094,28.0367,27.8094,27.9201,49415.3476
2008-10-20 13:00:00,47.88,47.88,47.47,47.52,48998.34047833389,27.9085,27.9085,27.6695,27.6986,48998.3405
2008-10-20 13:05:00,47.51,47.71,47.47,47.53,64740.36050435181,27.6928,27.8094,27.6695,27.7045,64740.3605
2008-10-20 13:10:00,47.57,47.78,47.54,47.64,35966.86694686212,27.7278,27.8502,27.7103,27.7686,35966.8669
2008-10-20 13:15:00,47.62,47.86,47.47,47.78,80899.38768337682,27.7569,27.8968,27.6695,27.8502,80899.3877
2008-10-20 13:20:00,47.85,48.2,47.85,48.13,66199.88553987665,27.891,28.095,27.891,28.0542,66199.8855
2008-10-20 13:25:00,48.14,48.37,47.97,48.12,62655.32473931632,28.06,28.1941,27.9609,28.0484,62655.3247
2008-10-20 13:30:00,48.13,48.37,48.05,48.12,50874.87266686583,28.0542,28.1941,28.0076,28.0484,50874.8727
2008-10-20 13:35:00,48.15,48.26,47.8,47.83,138550.62658660795,28.0658,28.13,27.8618,27.8793,138550.6266
2008-10-20 13:40:00,47.82,48.14,47.63,47.85,92367.08439107196,27.8735,28.06,27.7627,27.891,92367.0844
2008-10-20 13:45:00,47.84,48.16,47.77,48.03,50666.36909036228,27.8852,28.0717,27.8444,27.9959,50666.3691
2008-10-20 13:50:00,48.03,48.14,47.87,48.07,48060.07438406792,27.9959,28.06,27.9026,28.0192,48060.0744
2008-10-20 13:55:00,48.1,48.13,47.81,48.0,62551.07295106454,28.0367,28.0542,27.8677,27.9784,62551.073
2008-10-20 14:00:00,48.01,48.2,47.85,48.18,45245.27610127002,27.9842,28.095,27.891,28.0833,45245.2761
2008-10-20 14:05:00,48.19,48.6,48.15,48.34,82150.4091423981,28.0892,28.3281,28.0658,28.1766,82150.4091
2008-10-20 14:10:00,48.35,48.51,48.14,48.27,69848.69812868875,28.1824,28.2757,28.06,28.1358,69848.6981
2008-10-20 14:15:00,48.27,48.32,47.7,47.74,66304.13732812842,28.1358,28.1649,27.8036,27.8269,66304.1373
2008-10-20 14:20:00,47.77,48.04,47.58,47.7,52855.65664364954,27.8444,28.0017,27.7336,27.8036,52855.6566
2008-10-20 14:25:00,47.71,48.08,47.63,47.92,43994.25464224873,27.8094,28.025,27.7627,27.9318,43994.2546
2008-10-20 14:30:00,47.91,47.92,47.47,47.62,54419.43346742616,27.926,27.9318,27.6695,27.7569,54419.4335
2008-10-20 14:35:00,47.62,47.73,47.49,47.63,56191.71386770631,27.7569,27.821,27.6811,27.7627,56191.7139
2008-10-20 14:40:00,47.63,48.13,47.63,48.04,62551.07295106454,27.7627,28.0542,27.7627,28.0017,62551.073
2008-10-20 14:45:00,48.06,48.15,47.95,47.96,63802.09441008583,28.0134,28.0658,27.9493,27.9551,63802.0944
2008-10-20 14:50:00,47.96,47.97,47.82,47.9,65887.13017512132,27.9551,27.9609,27.8735,27.9201,65887.1302
2008-10-20 14:55:00,47.87,48.21,47.85,48.21,50979.124455117606,27.9026,28.1008,27.891,28.1008,50979.1245
2008-10-20 15:00:00,48.24,48.5,48.19,48.34,65991.38196337309,28.1183,28.2699,28.0892,28.1766,65991.382
2008-10-20 15:05:00,48.3,48.34,47.87,48.29,88405.51643750456,28.1533,28.1766,27.9026,28.1475,88405.5164
2008-10-20 15:10:00,48.32,48.66,48.2,48.34,91741.57366156131,28.1649,28.3631,28.095,28.1766,91741.5737
2008-10-20 15:15:00,48.34,48.84,48.26,48.74,133859.29611527812,28.1766,28.468,28.13,28.4097,133859.2961
2008-10-20 15:20:00,48.79,48.89,48.6,48.7,153667.13588311523,28.4389,28.4972,28.3281,28.3864,153667.1359
2008-10-20 15:25:00,48.71,48.75,48.28,48.52,131982.76392674618,28.3923,28.4156,28.1416,28.2815,131982.7639
2008-10-20 15:30:00,48.49,48.96,48.28,48.91,180668.3490403248,28.264,28.538,28.1416,28.5088,180668.349
2008-10-20 15:35:00,48.91,49.59,48.84,49.43,229979.444883414,28.5088,28.9052,28.468,28.8119,229979.4449
2008-10-20 15:40:00,49.43,49.5,49.13,49.29,179625.831157807,28.8119,28.8527,28.6371,28.7303,179625.8312
2008-10-20 15:45:00,49.33,50.12,49.29,50.11,282730.8497388117,28.7537,29.2141,28.7303,29.2083,282730.8497
2008-10-20 15:50:00,50.11,51.73,49.9,50.26,337567.290359245,29.2083,30.1526,29.0859,29.2957,337567.2904
2008-10-20 15:55:00,50.28,51.68,50.27,51.42,622070.4204983369,29.3074,30.1234,29.3016,29.9719,622070.4205
2008-10-21 09:30:00,49.58,50.11,47.96,48.18,222994.5750705451,28.8994,29.2083,27.9551,28.0833,222994.5751
2008-10-21 09:35:00,48.16,48.92,48.16,48.7,225496.61798858768,28.0717,28.5147,28.0717,28.3864,225496.618
2008-10-21 09:40:00,48.71,49.07,48.53,48.84,248640.5149804816,28.3923,28.6021,28.2873,28.468,248640.515
2008-10-21 09:45:00,48.82,49.13,48.71,48.83,209754.59796256977,28.4564,28.6371,28.3923,28.4622,209754.598
2008-10-21 09:50:00,48.82,48.82,48.09,48.35,190676.52071249508,28.4564,28.4564,28.0309,28.1824,190676.5207
2008-10-21 09:55:00,48.36,48.55,48.09,48.53,160547.75390773232,28.1883,28.299,28.0309,28.2873,160547.7539
2008-10-21 10:00:00,48.54,48.57,48.15,48.38,276162.98707895,28.2932,28.3107,28.0658,28.1999,276162.9871
2008-10-21 10:05:00,48.38,48.83,48.23,48.83,183378.89553487088,28.1999,28.4622,28.1125,28.4622,183378.8955
2008-10-21 10:10:00,48.83,49.01,48.53,48.68,216426.7124106833,28.4622,28.5671,28.2873,28.3748,216426.7124
2008-10-21 10:15:00,48.7,49.62,48.69,49.05,171494.19167416863,28.3864,28.9227,28.3806,28.5904,171494.1917
2008-10-21 10:20:00,49.07,49.41,48.8,49.34,132191.26750324972,28.6021,28.8003,28.4447,28.7595,132191.2675
2008-10-21 10:25:00,49.35,49.39,48.82,48.96,163362.55219053023,28.7653,28.7886,28.4564,28.538,163362.5522
2008-10-21 10:30:00,48.97,48.97,48.34,48.39,96849.91128589828,28.5438,28.5438,28.1766,28.2057,96849.9113
2008-10-21 10:35:00,48.37,48.5,48.27,48.39,88509.76822575633,28.1941,28.2699,28.1358,28.2057,88509.7682
2008-10-21 10:40:00,48.38,48.78,48.37,48.47,78501.596553586,28.1999,28.4331,28.1941,28.2524,78501.5966
2008-10-21 10:45:00,48.46,48.51,47.94,48.01,117700.26893625312,28.2465,28.2757,27.9434,27.9842,117700.2689
2008-10-21 10:50:00,48.03,48.08,47.54,47.61,147099.27322325346,27.9959,28.025,27.7103,27.7511,147099.2732
2008-10-21 10:55:00,47.63,47.64,47.43,47.52,124789.39053737377,27.7627,27.7686,27.6462,27.6986,124789.3905
2008-10-21 11:00:00,47.48,47.77,47.35,47.42,148558.7982587783,27.6753,27.8444,27.5995,27.6403,148558.7983
2008-10-21 11:05:00,47.48,47.56,47.11,47.16,134589.05863304055,27.6753,27.7219,27.4596,27.4888,134589.0586
2008-10-21 11:10:00,47.2,47.59,47.12,47.56,84131.19311918181,27.5121,27.7394,27.4655,27.7219,84131.1931
2008-10-21 11:15:00,47.54,47.85,47.53,47.63,68493.42488141567,27.7103,27.891,27.7045,27.7627,68493.4249
2008-10-21 11:20:00,47.63,47.7,47.32,47.45,71620.9785289689,27.7627,27.8036,27.5821,27.6578,71620.9785
2008-10-21 11:25:00,47.45,47.78,47.42,47.48,84339.69669568536,27.6578,27.8502,27.6403,27.6753,84339.6967
2008-10-21 11:30:00,47.48,47.82,47.46,47.66,65365.87123386245,27.6753,27.8735,27.6637,27.7802,65365.8712
2008-10-21 11:35:00,47.67,47.82,47.51,47.58,82046.15735414633,27.7861,27.8735,27.6928,27.7336,82046.1574
2008-10-21 11:40:00,47.6,47.88,47.51,47.58,80273.87695386616,27.7453,27.9085,27.6928,27.7336,80273.877
2008-10-21 11:45:00,47.58,47.62,47.18,47.2,84756.70384869246,27.7336,27.7569,27.5005,27.5121,84756.7038
2008-10-21 11:50:00,47.2,47.21,46.87,46.93,95703.14161512876,27.5121,27.5179,27.3198,27.3547,95703.1416
2008-10-21 11:55:00,46.91,46.94,46.22,46.27,149497.06435304426,27.3431,27.3606,26.9409,26.97,149497.0644
2008-10-21 12:00:00,46.23,46.81,46.04,46.59,145952.50355248395,26.9467,27.2848,26.836,27.1565,145952.5036
2008-10-21 12:05:00,46.6,46.99,46.52,46.91,103417.77394576004,27.1624,27.3897,27.1157,27.3431,103417.7739
2008-10-21 12:10:00,46.91,47.14,46.82,46.87,96015.89697988408,27.3431,27.4771,27.2906,27.3198,96015.897
2008-10-21 12:15:00,46.86,46.9,46.52,46.68,55983.21029120277,27.3139,27.3372,27.1157,27.209,55983.2103
2008-10-21 12:20:00,46.73,47.05,46.6,46.91,70161.45349344406,27.2382,27.4247,27.1624,27.3431,70161.4535
2008-10-21 12:25:00,46.92,47.02,46.75,46.91,63385.08725707874,27.3489,27.4072,27.2498,27.3431,63385.0873
2008-10-21 12:30:00,46.9,47.15,46.78,47.11,49206.84405483744,27.3372,27.483,27.2673,27.4596,49206.8441
2008-10-21 12:35:00,47.11,47.38,47.09,47.38,46287.79398378776,27.4596,27.617,27.448,27.617,46287.794
2008-10-21 12:40:00,47.35,47.39,47.15,47.24,49832.354784348085,27.5995,27.6229,27.483,27.5354,49832.3548
2008-10-21 12:45:00,47.23,47.3,46.89,47.02,70161.45349344406,27.5296,27.5704,27.3314,27.4072,70161.4535
2008-10-21 12:50:00,47.03,47.15,46.61,46.69,69744.44634043696,27.413,27.483,27.1682,27.2148,69744.4463
2008-10-21 12:55:00,46.69,46.95,46.57,46.57,67033.89984589083,27.2148,27.3664,27.1449,27.1449,67033.8998
2008-10-21 13:00:00,46.57,46.85,46.55,46.78,31379.788263784045,27.1449,27.3081,27.1332,27.2673,31379.7883
2008-10-21 13:05:00,46.75,47.17,46.75,46.88,52438.64949064244,27.2498,27.4946,27.2498,27.3256,52438.6495
2008-10-21 13:10:00,46.9,47.02,46.82,46.86,24811.925603922267,27.3372,27.4072,27.2906,27.3139,24811.9256
2008-10-21 13:15:00,46.9,47.05,46.85,46.99,61925.5622215539,27.3372,27.4247,27.3081,27.3897,61925.5622
2008-10-21 13:20:00,46.99,47.35,46.98,47.2,153667.13588311523,27.3897,27.5995,27.3839,27.5121,153667.1359
2008-10-21 13:25:00,47.2,47.2,46.92,46.94,78084.5894005789,27.5121,27.5121,27.3489,27.3606,78084.5894
2008-10-21 13:30:00,46.95,47.04,46.82,46.92,97892.429168416,27.3664,27.4188,27.2906,27.3489,97892.4292
2008-10-21 13:35:00,46.93,47.34,46.93,47.3,113842.95277093748,27.3547,27.5937,27.3547,27.5704,113842.9528
2008-10-21 13:40:00,47.32,47.41,47.1,47.16,118742.78681877084,27.5821,27.6345,27.4538,27.4888,118742.7868
2008-10-21 13:45:00,47.16,47.25,47.01,47.1,233524.0056839743,27.4888,27.5413,27.4014,27.4538,233524.0057
2008-10-21 13:50:00,47.12,47.23,47.07,47.14,269178.1172660811,27.4655,27.5296,27.4363,27.4771,269178.1173
2008-10-21 13:55:00,47.13,47.19,47.05,47.15,235400.53787250625,27.4713,27.5063,27.4247,27.483,235400.5379
2008-10-21 14:00:00,47.14,47.7,47.13,47.7,149288.56077654072,27.4771,27.8036,27.4713,27.8036,149288.5608
2008-10-21 14:05:00,47.71,47.81,47.42,47.58,201310.20311417605,27.8094,27.8677,27.6403,27.7336,201310.2031
2008-10-21 14:10:00,47.58,47.58,47.34,47.42,131670.00856199086,27.7336,27.7336,27.5937,27.6403,131670.0086
2008-10-21 14:15:00,47.42,48.1,47.42,48.07,122600.10298408652,27.6403,28.0367,27.6403,28.0192,122600.103
2008-10-21 14:20:00,48.08,48.51,48.08,48.37,180042.8383108141,28.025,28.2757,28.025,28.1941,180042.8383
2008-10-21 14:25:00,48.35,48.95,48.22,48.94,153667.13588311523,28.1824,28.5322,28.1066,28.5263,153667.1359
2008-10-21 14:30:00,48.96,49.1,48.79,48.81,183795.902687878,28.538,28.6196,28.4389,28.4506,183795.9027
2008-10-21 14:35:00,48.82,49.11,48.75,49.04,126457.41914940217,28.4564,28.6254,28.4156,28.5846,126457.4191
2008-10-21 14:40:00,49.06,49.72,49.01,49.61,162945.54503752314,28.5963,28.981,28.5671,28.9169,162945.545
2008-10-21 14:45:00,49.63,49.88,49.24,49.27,221013.7910937614,28.9285,29.0742,28.7012,28.7187,221013.7911
2008-10-21 14:50:00,49.27,49.42,49.15,49.24,116657.75105373537,28.7187,28.8061,28.6487,28.7012,116657.7511
2008-10-21 14:55:00,49.27,49.42,48.97,49.16,128125.44776143054,28.7187,28.8061,28.5438,28.6546,128125.4478
2008-10-21 15:00:00,49.16,49.82,49.13,49.82,89656.53789652584,28.6546,29.0393,28.6371,29.0393,89656.5379
2008-10-21 15:05:00,49.82,49.83,49.13,49.3,94035.11300310036,29.0393,29.0451,28.6371,28.7362,94035.113
2008-10-21 15:10:00,49.22,49.46,49.14,49.46,71620.9785289689,28.6895,28.8294,28.6429,28.8294,71620.9785
2008-10-21 15:15:00,49.44,49.44,48.53,48.53,128021.19597317876,28.8178,28.8178,28.2873,28.2873,128021.196
2008-10-21 15:20:00,48.55,48.62,48.2,48.42,152520.36621234572,28.299,28.3398,28.095,28.2232,152520.3662
2008-10-21 15:25:00,48.47,48.75,48.33,48.34,144284.47494045555,28.2524,28.4156,28.1708,28.1766,144284.4749
2008-10-21 15:30:00,48.35,48.5,48.03,48.14,201831.4620554349,28.1824,28.2699,27.9959,28.06,201831.4621
2008-10-21 15:35:00,48.15,48.36,48.05,48.2,143658.9642109449,28.0658,28.1883,28.0076,28.095,143658.9642
2008-10-21 15:40:00,48.15,48.54,48.07,48.09,161694.52357850183,28.0658,28.2932,28.0192,28.0309,161694.5236
2008-10-21 15:45:00,48.08,48.13,47.59,47.8,229562.43773040688,28.025,28.0542,27.7394,27.8618,229562.4377
2008-10-21 15:50:00,47.81,47.92,47.64,47.83,291175.24458720547,27.8677,27.9318,27.7686,27.8793,291175.2446
2008-10-21 15:55:00,47.84,47.85,47.31,47.51,416381.64227758633,27.8852,27.891,27.5762,27.6928,416381.6423
2008-10-22 09:30:00,44.94,45.32,44.49,45.0,243010.91841488576,26.1948,26.4163,25.9325,26.2298,243010.9184
2008-10-22 09:35:00,44.98,45.22,44.16,44.35,172953.71670969346,26.2181,26.358,25.7401,25.8509,172953.7167
2008-10-22 09:40:00,44.38,44.7,43.89,44.3,182023.62228759783,25.8684,26.0549,25.5828,25.8217,182023.6223
2008-10-22 09:45:00,44.34,44.38,43.88,43.96,143763.21599919666,25.8451,25.8684,25.5769,25.6236,143763.216
2008-10-22 09:50:00,43.99,44.06,43.26,43.44,216947.9713519422,25.6411,25.6819,25.2155,25.3205,216947.9714
2008-10-22 09:55:00,43.51,43.86,43.39,43.65,157211.69668367555,25.3613,25.5653,25.2913,25.4429,157211.6967
2008-10-22 10:00:00,43.66,43.79,43.18,43.2,154709.65376563295,25.4487,25.5245,25.1689,25.1806,154709.6538
2008-10-22 10:05:00,43.18,43.42,42.84,42.95,183170.3919583673,25.1689,25.3088,24.9707,25.0349,183170.392
2008-10-22 10:10:00,42.97,43.29,42.96,43.04,125414.9012668844,25.0465,25.233,25.0407,25.0873,125414.9013
2008-10-22 10:15:00,43.03,43.55,42.97,43.4,169200.6523326296,25.0815,25.3846,25.0465,25.2972,169200.6523
2008-10-22 10:20:00,43.4,43.59,43.05,43.17,129689.22458520716,25.2972,25.4079,25.0931,25.1631,129689.2246
2008-10-22 10:25:00,43.17,43.31,42.8,43.27,133233.78538576746,25.1631,25.2447,24.9474,25.2214,133233.7854
2008-10-22 10:30:00,43.3,43.65,43.25,43.63,66095.63375162486,25.2389,25.4429,25.2097,25.4312,66095.6338
2008-10-22 10:35:00,43.59,43.72,42.98,43.42,122808.60656059004,25.4079,25.4837,25.0523,25.3088,122808.6066
2008-10-22 10:40:00,43.41,43.87,43.32,43.61,75999.55363554342,25.303,25.5711,25.2505,25.4196,75999.5536
2008-10-22 10:45:00,43.61,43.97,43.28,43.85,98830.69526268198,25.4196,25.6294,25.2272,25.5594,98830.6953
2008-10-22 10:50:00,43.85,44.2,43.72,44.12,134901.81399779586,25.5594,25.7635,25.4837,25.7168,134901.814
2008-10-22 10:55:00,44.11,44.35,44.03,44.35,116657.75105373537,25.711,25.8509,25.6644,25.8509,116657.7511
2008-10-22 11:00:00,44.35,44.35,43.47,43.71,130418.98710296958,25.8509,25.8509,25.338,25.4778,130418.9871
2008-10-22 11:05:00,43.68,43.72,43.22,43.39,77667.5822475718,25.4604,25.4837,25.1922,25.2913,77667.5822
2008-10-22 11:10:00,43.41,43.82,43.32,43.63,127291.43345541637,25.303,25.542,25.2505,25.4312,127291.4335
2008-10-22 11:15:00,43.61,44.13,43.61,43.96,105502.80971079553,25.4196,25.7227,25.4196,25.6236,105502.8097
2008-10-22 11:20:00,43.9,44.02,43.59,43.91,69223.18739917809,25.5886,25.6585,25.4079,25.5944,69223.1874
2008-10-22 11:25:00,43.86,43.89,43.55,43.58,91324.56650855424,25.5653,25.5828,25.3846,25.4021,91324.5665
2008-10-22 11:30:00,43.57,43.9,43.53,43.85,54210.929890922605,25.3962,25.5886,25.3729,25.5594,54210.9299
2008-10-22 11:35:00,43.84,43.85,43.46,43.67,79752.61801260729,25.5536,25.5594,25.3321,25.4545,79752.618
2008-10-22 11:40:00,43.65,44.14,43.58,43.98,68180.66951666035,25.4429,25.7285,25.4021,25.6352,68180.6695
2008-10-22 11:45:00,43.97,44.17,43.93,43.99,64010.59798658938,25.6294,25.746,25.6061,25.6411,64010.598
2008-10-22 11:50:00,43.99,44.14,43.8,43.83,71516.72674071713,25.6411,25.7285,25.5303,25.5478,71516.7267
2008-10-22 11:55:00,43.85,44.12,43.75,44.02,72663.49641148665,25.5594,25.7168,25.5012,25.6585,72663.4964
2008-10-22 12:00:00,44.0,44.07,43.84,43.89,78293.09297708246,25.6469,25.6877,25.5536,25.5828,78293.093
2008-10-22 12:05:00,43.89,44.06,43.82,44.04,53064.16022015309,25.5828,25.6819,25.542,25.6702,53064.1602
2008-10-22 12:10:00,44.02,44.07,43.85,44.03,88405.51643750456,25.6585,25.6877,25.5594,25.6644,88405.5164
2008-10-22 12:15:00,44.02,44.44,43.98,44.4,98830.69526268198,25.6585,25.9033,25.6352,25.88,98830.6953
2008-10-22 12:20:00,44.4,44.8,44.37,44.75,139593.1444691257,25.88,26.1132,25.8625,26.084,139593.1445
2008-10-22 12:25:00,44.74,44.88,44.6,44.78,86007.72530771374,26.0782,26.1598,25.9966,26.1015,86007.7253
2008-10-22 12:30:00,44.8,44.85,44.56,44.6,112174.92415890908,26.1132,26.1423,25.9733,25.9966,112174.9242
2008-10-22 12:35:00,44.59,44.62,44.24,44.3,74331.52502351503,25.9908,26.0083,25.7868,25.8217,74331.525
2008-10-22 12:40:00,44.31,44.32,44.2,44.3,69431.69097568165,25.8276,25.8334,25.7635,25.8217,69431.691
2008-10-22 12:45:00,44.28,44.33,43.85,43.99,152520.36621234572,25.8101,25.8392,25.5594,25.6411,152520.3662
2008-10-22 12:50:00,43.98,44.31,43.95,44.14,70682.71243470293,25.6352,25.8276,25.6177,25.7285,70682.7124
2008-10-22 12:55:00,44.13,44.15,43.88,44.01,95390.38625037344,25.7227,25.7343,25.5769,25.6527,95390.3863
2008-10-22 13:00:00,44.01,44.01,43.52,43.76,73393.25892924906,25.6527,25.6527,25.3671,25.507,73393.2589
2008-10-22 13:05:00,43.75,44.07,43.71,43.98,65887.13017512132,25.5012,25.6877,25.4778,25.6352,65887.1302
2008-10-22 13:10:00,43.96,44.0,43.65,43.72,88614.0200140081,25.6236,25.6469,25.4429,25.4837,88614.02
2008-10-22 13:15:00,43.71,43.79,43.35,43.77,117387.5135714978,25.4778,25.5245,25.268,25.5128,117387.5136
2008-10-22 13:20:00,43.77,44.01,43.63,43.66,85590.71815470664,25.5128,25.6527,25.4312,25.4487,85590.7182
2008-10-22 13:25:00,43.63,43.82,43.38,43.76,87258.74676673504,25.4312,25.542,25.2855,25.507,87258.7468
2008-10-22 13:30:00,43.76,43.99,43.44,43.54,93826.6094265968,25.507,25.6411,25.3205,25.3788,93826.6094
2008-10-22 13:35:00,43.53,43.55,43.3,43.37,66616.89269288373,25.3729,25.3846,25.2389,25.2797,66616.8927
2008-10-22 13:40:00,43.36,43.53,43.23,43.27,74644.28038827036,25.2738,25.3729,25.1981,25.2214,74644.2804
2008-10-22 13:45:00,43.29,43.93,43.27,43.93,93618.10585009328,25.233,25.6061,25.2214,25.6061,93618.1059
2008-10-22 13:50:00,43.93,43.95,43.51,43.69,64010.59798658938,25.6061,25.6177,25.3613,25.4662,64010.598
2008-10-22 13:55:00,43.69,43.74,43.47,43.68,61404.30328029503,25.4662,25.4953,25.338,25.4604,61404.3033
2008-10-22 14:00:00,43.62,43.87,43.52,43.84,153562.88409486346,25.4254,25.5711,25.3671,25.5536,153562.8841
2008-10-22 14:05:00,43.84,43.97,43.59,43.61,112279.17594716084,25.5536,25.6294,25.4079,25.4196,112279.1759
2008-10-22 14:10:00,43.61,43.65,43.39,43.61,97475.42201540893,25.4196,25.4429,25.2913,25.4196,97475.422
2008-10-22 14:15:00,43.61,44.04,43.61,43.92,122183.0958310794,25.4196,25.6702,25.4196,25.6002,122183.0958
2008-10-22 14:20:00,43.93,44.51,43.84,44.47,111028.15448813955,25.6061,25.9442,25.5536,25.9208,111028.1545
2008-10-22 14:25:00,44.48,44.54,44.12,44.47,126665.9227259057,25.9267,25.9616,25.7168,25.9208,126665.9227
2008-10-22 14:30:00,44.49,44.49,44.1,44.11,180251.34188731769,25.9325,25.9325,25.7052,25.711,180251.3419
2008-10-22 14:35:00,44.1,44.29,43.96,44.21,93409.60227358971,25.7052,25.8159,25.6236,25.7693,93409.6023
2008-10-22 14:40:00,44.15,44.24,43.84,44.09,162632.7896727678,25.7343,25.7868,25.5536,25.6993,162632.7897
2008-10-22 14:45:00,44.05,44.31,44.0,44.21,106858.0829580686,25.676,25.8276,25.6469,25.7693,106858.083
2008-10-22 14:50:00,44.22,44.28,43.93,44.12,154813.90555388475,25.7751,25.8101,25.6061,25.7168,154813.9056
2008-10-22 14:55:00,44.12,44.53,44.02,44.46,200371.93701991008,25.7168,25.9558,25.6585,25.915,200371.937
2008-10-22 15:00:00,44.45,44.57,44.29,44.47,163675.30755528554,25.9092,25.9791,25.8159,25.9208,163675.3076
2008-10-22 15:05:00,44.45,44.49,44.04,44.29,125519.15305513618,25.9092,25.9325,25.6702,25.8159,125519.1531
2008-10-22 15:10:00,44.32,44.36,43.8,44.01,163571.05576703377,25.8334,25.8567,25.5303,25.6527,163571.0558
2008-10-22 15:15:00,44.01,44.01,43.61,43.65,203707.99424396685,25.6527,25.6527,25.4196,25.4429,203707.9942
2008-10-22 15:20:00,43.65,43.72,43.36,43.62,179521.57936955523,25.4429,25.4837,25.2738,25.4254,179521.5794
2008-10-22 15:25:00,43.57,43.84,43.27,43.27,189946.75819473265,25.3962,25.5536,25.2214,25.2214,189946.7582
2008-10-22 15:30:00,43.3,43.36,43.02,43.05,286171.15875112027,25.2389,25.2738,25.0757,25.0931,286171.1588
2008-10-22 15:35:00,43.1,43.25,42.49,42.52,312129.85402581206,25.1223,25.2097,24.7667,24.7842,312129.854
2008-10-22 15:40:00,42.5,42.51,41.84,42.14,332563.20452315983,24.7726,24.7784,24.3879,24.5627,332563.2045
2008-10-22 15:45:00,42.14,42.9,41.9,42.81,350077.5049494579,24.5627,25.0057,24.4228,24.9532,350077.5049
2008-10-22 15:50:00,42.8,43.34,42.56,43.12,458812.1200960584,24.9474,25.2622,24.8075,25.1339,458812.1201
2008-10-22 15:55:00,43.13,43.33,42.9,43.09,590899.1358110564,25.1398,25.2563,25.0057,25.1165,590899.1358
2008-10-23 09:30:00,43.95,44.56,43.22,44.1,267822.84401880804,25.6177,25.9733,25.1922,25.7052,267822.844
2008-10-23 09:35:00,44.12,45.05,43.93,44.51,244053.4362974035,25.7168,26.2589,25.6061,25.9442,244053.4363
2008-10-23 09:40:00,44.51,44.76,42.83,43.14,232377.2360132048,25.9442,26.0899,24.9649,25.1456,232377.236
2008-10-23 09:45:00,43.13,43.63,42.88,43.23,149080.05720003715,25.1398,25.4312,24.9941,25.1981,149080.0572
2008-10-23 09:50:00,43.23,43.84,42.97,43.64,188904.2403122149,25.1981,25.5536,25.0465,25.437,188904.2403
2008-10-23 09:55:00,43.63,44.52,43.52,44.47,174517.4935334701,25.4312,25.95,25.3671,25.9208,174517.4935
2008-10-23 10:00:00,44.47,44.88,44.06,44.41,110819.650911636,25.9208,26.1598,25.6819,25.8859,110819.6509
2008-10-23 10:05:00,44.42,45.15,44.36,44.98,160130.74675472523,25.8917,26.3172,25.8567,26.2181,160130.7468
2008-10-23 10:10:00,44.99,45.59,44.73,45.51,162945.54503752314,26.2239,26.5737,26.0724,26.527,162945.545
2008-10-23 10:15:00,45.47,45.47,44.48,44.76,125831.90841989152,26.5037,26.5037,25.9267,26.0899,125831.9084
2008-10-23 10:20:00,44.77,45.17,44.66,44.95,122600.10298408652,26.0957,26.3289,26.0316,26.2006,122600.103
2008-10-23 10:25:00,44.98,45.0,44.35,44.58,120306.56364254748,26.2181,26.2298,25.8509,25.985,120306.5636
2008-10-23 10:30:00,44.58,45.24,44.42,45.24,104460.29182827778,25.985,26.3697,25.8917,26.3697,104460.2918
2008-10-23 10:35:00,45.23,45.51,45.0,45.45,168053.88266186006,26.3638,26.527,26.2298,26.4921,168053.8827
2008-10-23 10:40:00,45.44,46.59,45.37,46.52,164926.32901430686,26.4862,27.1565,26.4454,27.1157,164926.329
2008-10-23 10:45:00,46.55,46.85,45.65,45.75,177853.55075752686,27.1332,27.3081,26.6086,26.6669,177853.5508
2008-10-23 10:50:00,45.78,46.15,45.46,46.1,131982.76392674618,26.6844,26.9001,26.4979,26.8709,131982.7639
2008-10-23 10:55:00,46.08,46.62,45.76,46.47,98726.4434744302,26.8593,27.174,26.6728,27.0866,98726.4435
2008-10-23 11:00:00,46.49,46.96,46.44,46.44,153250.12873010812,27.0983,27.3722,27.0691,27.0691,153250.1287
2008-10-23 11:05:00,46.42,46.62,45.91,45.92,162632.7896727678,27.0575,27.174,26.7602,26.766,162632.7897
2008-10-23 11:10:00,45.93,46.14,45.6,45.67,121453.333313317,26.7718,26.8943,26.5795,26.6203,121453.3333
2008-10-23 11:15:00,45.66,45.96,45.19,45.28,114468.46350044812,26.6145,26.7893,26.3405,26.393,114468.4635
2008-10-23 11:20:00,45.28,45.34,44.95,45.18,135214.56936255118,26.393,26.4279,26.2006,26.3347,135214.5694
2008-10-23 11:25:00,45.2,45.3,44.94,45.3,136257.08724506892,26.3463,26.4046,26.1948,26.4046,136257.0872
2008-10-23 11:30:00,45.3,45.68,45.26,45.63,65678.62659861778,26.4046,26.6261,26.3813,26.597,65678.6266
2008-10-23 11:35:00,45.64,46.52,45.58,46.46,145848.25176423215,26.6028,27.1157,26.5678,27.0808,145848.2518
2008-10-23 11:40:00,46.46,46.46,45.73,45.77,127395.68524366812,27.0808,27.0808,26.6553,26.6786,127395.6852
2008-10-23 11:45:00,45.73,46.1,45.52,45.96,65887.13017512132,26.6553,26.8709,26.5329,26.7893,65887.1302
2008-10-23 11:50:00,45.98,46.49,45.98,46.31,60361.78539777728,26.801,27.0983,26.801,26.9933,60361.7854
2008-10-23 11:55:00,46.32,46.44,46.15,46.41,55357.69956169212,26.9992,27.0691,26.9001,27.0516,55357.6996
2008-10-23 12:00:00,46.37,46.49,45.75,45.75,89552.28610827407,27.0283,27.0983,26.6669,26.6669,89552.2861
2008-10-23 12:05:00,45.82,45.86,45.57,45.65,33464.82402881953,26.7077,26.731,26.562,26.6086,33464.824
2008-10-23 12:10:00,45.63,45.76,45.3,45.37,52959.90843190131,26.597,26.6728,26.4046,26.4454,52959.9084
2008-10-23 12:15:00,45.37,45.48,45.0,45.03,104147.53646352248,26.4454,26.5095,26.2298,26.2473,104147.5365
2008-10-23 12:20:00,45.02,45.05,44.62,44.79,100602.97566296214,26.2414,26.2589,26.0083,26.1074,100602.9757
2008-10-23 12:25:00,44.8,44.86,44.21,44.45,88301.26464925279,26.1132,26.1482,25.7693,25.9092,88301.2646
2008-10-23 12:30:00,44.48,44.78,44.33,44.61,77876.08582407536,25.9267,26.1015,25.8392,26.0024,77876.0858
2008-10-23 12:35:00,44.57,44.82,44.19,44.22,84860.95563694423,25.9791,26.1248,25.7576,25.7751,84860.9556
2008-10-23 12:40:00,44.2,44.25,43.72,44.2,111757.91700590198,25.7635,25.7926,25.4837,25.7635,111757.917
2008-10-23 12:45:00,44.22,44.79,44.19,44.42,105919.81686380264,25.7751,26.1074,25.7576,25.8917,105919.8169
2008-10-23 12:50:00,44.42,44.71,44.3,44.38,89656.53789652584,25.8917,26.0607,25.8217,25.8684,89656.5379
2008-10-23 12:55:00,44.33,44.41,43.63,43.86,114781.21886520344,25.8392,25.8859,25.4312,25.5653,114781.2189
2008-10-23 13:00:00,43.8,44.05,43.5,43.53,123017.1101370936,25.5303,25.676,25.3554,25.3729,123017.1101
2008-10-23 13:05:00,43.51,44.03,43.2,43.85,127708.44060842344,25.3613,25.6644,25.1806,25.5594,127708.4406
2008-10-23 13:10:00,43.82,44.19,43.72,43.91,108421.8597818452,25.542,25.7576,25.4837,25.5944,108421.8598
2008-10-23 13:15:00,43.95,44.85,43.92,44.78,121766.08867807232,25.6177,26.1423,25.6002,26.1015,121766.0887
2008-10-23 13:20:00,44.77,44.8,44.09,44.18,98100.93274491956,26.0957,26.1132,25.6993,25.7518,98100.9327
2008-10-23 13:25:00,44.2,44.53,43.87,43.87,84026.94133093003,25.7635,25.9558,25.5711,25.5711,84026.9413
2008-10-23 13:30:00,43.88,44.17,43.56,43.56,78918.6037065931,25.5769,25.746,25.3904,25.3904,78918.6037
2008-10-23 13:35:00,43.55,44.38,43.47,43.94,97579.67380366068,25.3846,25.8684,25.338,25.6119,97579.6738
2008-10-23 13:40:00,43.97,44.54,43.91,44.24,74957.03575302567,25.6294,25.9616,25.5944,25.7868,74957.0358
2008-10-23 13:45:00,44.33,44.45,43.95,44.13,76520.81257680229,25.8392,25.9092,25.6177,25.7227,76520.8126
2008-10-23 13:50:00,44.11,44.2,43.55,43.93,66408.38911638019,25.711,25.7635,25.3846,25.6061,66408.3891
2008-10-23 13:55:00,43.93,44.12,43.6,43.72,76416.56078855052,25.6061,25.7168,25.4137,25.4837,76416.5608
2008-10-23 14:00:00,43.69,43.69,42.69,42.75,119681.05291303682,25.4662,25.4662,24.8833,24.9183,119681.0529
2008-10-23 14:05:00,42.75,43.41,42.75,43.22,104147.53646352248,24.9183,25.303,24.9183,25.1922,104147.5365
2008-10-23 14:10:00,43.2,43.29,42.45,42.77,72246.48925847955,25.1806,25.233,24.7434,24.9299,72246.4893
2008-10-23 14:15:00,42.84,43.07,42.42,42.45,108317.60799359344,24.9707,25.1048,24.7259,24.7434,108317.608
2008-10-23 14:20:00,42.46,42.94,42.13,42.9,137925.11585709732,24.7492,25.029,24.5569,25.0057,137925.1159
2008-10-23 14:25:00,42.89,43.39,42.82,43.27,124163.87980786312,24.9999,25.2913,24.9591,25.2214,124163.8798
2008-10-23 14:30:00,43.19,43.82,42.98,43.46,116240.74390072828,25.1747,25.542,25.0523,25.3321,116240.7439
2008-10-23 14:35:00,43.5,44.06,43.31,44.03,124059.62801961134,25.3554,25.6819,25.2447,25.6644,124059.628
2008-10-23 14:40:00,44.08,44.13,43.16,43.46,90490.55220254004,25.6935,25.7227,25.1573,25.3321,90490.5522
2008-10-23 14:45:00,43.51,43.77,42.73,42.77,137612.360492342,25.3613,25.5128,24.9066,24.9299,137612.3605
2008-10-23 14:50:00,42.83,43.43,42.69,42.9,129167.96564394828,24.9649,25.3146,24.8833,25.0057,129167.9656
2008-10-23 14:55:00,42.92,43.08,42.31,43.06,125206.39769038088,25.0174,25.1106,24.6618,25.099,125206.3977
2008-10-23 15:00:00,43.09,43.83,42.57,43.57,156481.93416591315,25.1165,25.5478,24.8134,25.3962,156481.9342
2008-10-23 15:05:00,43.54,44.73,43.35,44.66,213403.41055138188,25.3788,26.0724,25.268,26.0316,213403.4106
2008-10-23 15:10:00,44.66,45.2,44.49,44.96,249474.52928649576,26.0316,26.3463,25.9325,26.2064,249474.5293
2008-10-23 15:15:00,44.96,44.96,43.86,43.95,247493.74530971205,26.2064,26.2064,25.5653,25.6177,247493.7453
2008-10-23 15:20:00,43.98,45.04,43.62,44.91,188174.4777944525,25.6352,26.2531,25.4254,26.1773,188174.4778
2008-10-23 15:25:00,44.91,44.93,44.16,44.65,186819.20454717943,26.1773,26.189,25.7401,26.0258,186819.2045
2008-10-23 15:30:00,44.74,44.83,43.98,44.32,189425.4992534738,26.0782,26.1307,25.6352,25.8334,189425.4993
2008-10-23 15:35:00,44.35,45.02,44.3,44.64,304623.72527168435,25.8509,26.2414,25.8217,26.0199,304623.7253
2008-10-23 15:40:00,44.61,45.76,44.48,45.76,230709.2074011764,26.0024,26.6728,25.9267,26.6728,230709.2074
2008-10-23 15:45:00,45.73,46.86,45.73,46.45,331312.1830641385,26.6553,27.3139,26.6553,27.0749,331312.1831
2008-10-23 15:50:00,46.58,46.84,45.71,45.92,398763.0900630365,27.1507,27.3023,26.6436,26.766,398763.0901
2008-10-23 15:55:00,45.73,47.29,45.72,47.06,614460.0399559573,26.6553,27.5646,26.6494,27.4305,614460.04
2008-10-24 09:30:00,40.86,42.21,39.9,42.05,186610.70097067588,23.8166,24.6035,23.2571,24.5103,186610.701
2008-10-24 09:35:00,42.13,43.18,41.87,43.06,177957.80254577863,24.5569,25.1689,24.4053,25.099,177957.8025
2008-10-24 09:40:00,43.06,43.16,42.09,42.11,134797.5622095441,25.099,25.1573,24.5336,24.5452,134797.5622
2008-10-24 09:45:00,42.11,43.16,41.99,43.16,175872.76678074314,24.5452,25.1573,24.4753,25.1573,175872.7668
2008-10-24 09:50:00,43.13,43.8,42.64,43.57,217260.7267166975,25.1398,25.5303,24.8542,25.3962,217260.7267
2008-10-24 09:55:00,43.47,44.12,42.96,43.47,138967.63373961506,25.338,25.7168,25.0407,25.338,138967.6337
2008-10-24 10:00:00,43.48,44.15,43.26,43.85,184838.4205703957,25.3438,25.7343,25.2155,25.5594,184838.4206
2008-10-24 10:05:00,43.9,44.12,42.86,43.26,137612.360492342,25.5886,25.7168,24.9824,25.2155,137612.3605
2008-10-24 10:10:00,43.3,43.45,42.57,42.97,103939.03288701893,25.2389,25.3263,24.8134,25.0465,103939.0329
2008-10-24 10:15:00,42.97,43.4,42.68,43.35,107483.59368757924,25.0465,25.2972,24.8775,25.268,107483.5937
2008-10-24 10:20:00,43.39,43.8,42.69,42.69,133650.79253877458,25.2913,25.5303,24.8833,24.8833,133650.7925
2008-10-24 10:25:00,42.69,42.79,42.24,42.62,161173.26463724297,24.8833,24.9416,24.621,24.8425,161173.2646
2008-10-24 10:30:00,42.62,43.05,42.45,42.86,88822.52359051166,24.8425,25.0931,24.7434,24.9824,88822.5236
2008-10-24 10:35:00,42.81,43.22,42.7,43.0,104147.53646352248,24.9532,25.1922,24.8891,25.064,104147.5365
2008-10-24 10:40:00,42.91,43.34,42.58,43.31,112487.6795236644,25.0115,25.2622,24.8192,25.2447,112487.6795
2008-10-24 10:45:00,43.32,43.55,43.13,43.34,69848.69812868875,25.2505,25.3846,25.1398,25.2622,69848.6981
2008-10-24 10:50:00,43.38,43.84,43.36,43.62,57755.490691482926,25.2855,25.5536,25.2738,25.4254,57755.4907
2008-10-24 10:55:00,43.6,44.08,43.39,43.66,73914.51787050793,25.4137,25.6935,25.2913,25.4487,73914.5179
2008-10-24 11:00:00,43.67,44.06,43.51,43.56,64636.108716100025,25.4545,25.6819,25.3613,25.3904,64636.1087
2008-10-24 11:05:00,43.55,43.89,43.31,43.34,59215.01572700777,25.3846,25.5828,25.2447,25.2622,59215.0157
2008-10-24 11:10:00,43.35,43.39,42.89,43.08,65157.3676573589,25.268,25.2913,24.9999,25.1106,65157.3677
2008-10-24 11:15:00,43.13,43.28,42.95,43.28,67346.65521064616,25.1398,25.2272,25.0349,25.2272,67346.6552
2008-10-24 11:20:00,43.25,44.03,43.18,43.65,109672.8812408665,25.2097,25.6644,25.1689,25.4429,109672.8812
2008-10-24 11:25:00,43.67,43.71,43.24,43.33,93305.35048533794,25.4545,25.4778,25.2039,25.2563,93305.3505
2008-10-24 11:30:00,43.39,43.64,42.98,43.08,78501.596553586,25.2913,25.437,25.0523,25.1106,78501.5966
2008-10-24 11:35:00,43.08,43.93,43.04,43.82,72871.99998799019,25.1106,25.6061,25.0873,25.542,72872.0
2008-10-24 11:40:00,43.83,43.88,43.4,43.72,82880.17166016051,25.5478,25.5769,25.2972,25.4837,82880.1717
2008-10-24 11:45:00,43.74,43.81,43.18,43.49,73497.51071750085,25.4953,25.5361,25.1689,25.3496,73497.5107
2008-10-24 11:50:00,43.49,43.49,42.97,43.18,66825.39626938729,25.3496,25.3496,25.0465,25.1689,66825.3963
2008-10-24 11:55:00,43.21,43.37,43.02,43.18,51083.37624336938,25.1864,25.2797,25.0757,25.1689,51083.3762
2008-10-24 12:00:00,43.16,43.17,42.64,42.94,62655.32473931632,25.1573,25.1631,24.8542,25.029,62655.3247
2008-10-24 12:05:00,42.96,43.37,42.76,43.37,61612.806856798576,25.0407,25.2797,24.9241,25.2797,61612.8069
2008-10-24 12:10:00,43.36,43.66,43.16,43.52,83088.67523666407,25.2738,25.4487,25.1573,25.3671,83088.6752
2008-10-24 12:15:00,43.48,43.63,43.39,43.62,111549.41342939844,25.3438,25.4312,25.2913,25.4254,111549.4134
2008-10-24 12:20:00,43.59,43.86,43.41,43.41,136152.83545681715,25.4079,25.5653,25.303,25.303,136152.8355
2008-10-24 12:25:00,43.43,43.51,43.22,43.45,151582.10011807975,25.3146,25.3613,25.1922,25.3263,151582.1001
2008-10-24 12:30:00,43.41,43.69,43.21,43.29,112800.43488841972,25.303,25.4662,25.1864,25.233,112800.4349
2008-10-24 12:35:00,43.26,43.62,43.2,43.5,61717.05864505035,25.2155,25.4254,25.1806,25.3554,61717.0586
2008-10-24 12:40:00,43.5,43.5,42.98,43.02,78188.84118883067,25.3554,25.3554,25.0523,25.0757,78188.8412
2008-10-24 12:45:00,42.99,43.21,42.82,43.06,85277.96278995133,25.0582,25.1864,24.9591,25.099,85277.9628
2008-10-24 12:50:00,43.07,43.63,43.04,43.26,74644.28038827036,25.1048,25.4312,25.0873,25.2155,74644.2804
2008-10-24 12:55:00,43.31,43.57,42.97,43.12,55774.70671469922,25.2447,25.3962,25.0465,25.1339,55774.7067
2008-10-24 13:00:00,43.09,43.57,43.09,43.26,64844.612292603575,25.1165,25.3962,25.1165,25.2155,64844.6123
2008-10-24 13:05:00,43.29,43.69,43.28,43.42,54419.43346742616,25.233,25.4662,25.2272,25.3088,54419.4335
2008-10-24 13:10:00,43.44,43.57,43.31,43.34,47747.3190193126,25.3205,25.3962,25.2447,25.2622,47747.319
2008-10-24 13:15:00,43.31,44.16,43.23,44.03,70786.9642229547,25.2447,25.7401,25.1981,25.6644,70786.9642
2008-10-24 13:20:00,44.06,44.12,43.82,43.86,105398.55792254375,25.6819,25.7168,25.542,25.5653,105398.5579
2008-10-24 13:25:00,43.9,43.95,43.41,43.68,60570.28897428083,25.5886,25.6177,25.303,25.4604,60570.289
2008-10-24 13:30:00,43.7,43.7,43.16,43.39,86111.97709596551,25.472,25.472,25.1573,25.2913,86111.9771
2008-10-24 13:35:00,43.39,43.62,43.29,43.46,61925.5622215539,25.2913,25.4254,25.233,25.3321,61925.5622
2008-10-24 13:40:00,43.41,43.49,43.19,43.23,87258.74676673504,25.303,25.3496,25.1747,25.1981,87258.7468
2008-10-24 13:45:00,43.22,43.28,42.69,42.69,93722.35763834504,25.1922,25.2272,24.8833,24.8833,93722.3576
2008-10-24 13:50:00,42.69,43.0,42.69,42.89,135735.82830381006,24.8833,25.064,24.8833,24.9999,135735.8283
2008-10-24 13:55:00,42.88,43.17,42.56,42.59,111445.16164114668,24.9941,25.1631,24.8075,24.825,111445.1616
2008-10-24 14:00:00,42.58,42.86,42.46,42.5,101228.48639247278,24.8192,24.9824,24.7492,24.7726,101228.4864
2008-10-24 14:05:00,42.52,42.71,42.27,42.71,59423.51930351132,24.7842,24.895,24.6385,24.895,59423.5193
2008-10-24 14:10:00,42.71,43.12,42.68,42.78,102375.2560632423,24.895,25.1339,24.8775,24.9358,102375.2561
2008-10-24 14:15:00,42.78,43.23,42.74,43.19,140322.90698688812,24.9358,25.1981,24.9124,25.1747,140322.907
2008-10-24 14:20:00,43.19,43.24,42.87,43.06,130940.24604422844,25.1747,25.2039,24.9882,25.099,130940.246
2008-10-24 14:25:00,43.07,43.26,42.76,42.97,129480.7210087036,25.1048,25.2155,24.9241,25.0465,129480.721
2008-10-24 14:30:00,42.97,43.72,42.95,43.58,112696.18310016795,25.0465,25.4837,25.0349,25.4021,112696.1831
2008-10-24 14:35:00,43.59,43.71,43.36,43.56,102896.51500450115,25.4079,25.4778,25.2738,25.3904,102896.515
2008-10-24 14:40:00,43.59,44.11,43.51,43.9,110715.39912338424,25.4079,25.711,25.3613,25.5886,110715.3991
2008-10-24 14:45:00,43.9,43.95,43.16,43.21,82463.16450715343,25.5886,25.6177,25.1573,25.1864,82463.1645
2008-10-24 14:50:00,43.24,43.74,43.24,43.52,59110.76393875599,25.2039,25.4953,25.2039,25.3671,59110.7639
2008-10-24 14:55:00,43.5,44.6,43.5,44.4,98622.19168617844,25.3554,25.9966,25.3554,25.88,98622.1917
2008-10-24 15:00:00,44.39,45.2,44.06,44.11,204125.001396974,25.8742,26.3463,25.6819,25.711,204125.0014
2008-10-24 15:05:00,44.13,44.36,43.79,44.03,89969.29326128117,25.7227,25.8567,25.5245,25.6644,89969.2933
2008-10-24 15:10:00,44.06,44.7,43.95,43.96,99456.20599219264,25.6819,26.0549,25.6177,25.6236,99456.206
2008-10-24 15:15:00,43.9,44.31,43.79,43.79,145326.9928229733,25.5886,25.8276,25.5245,25.5245,145326.9928
2008-10-24 15:20:00,43.78,44.66,43.65,44.66,133442.28896227104,25.5186,26.0316,25.4429,26.0316,133442.289
2008-10-24 15:25:00,44.65,44.77,44.36,44.68,118221.52787751198,26.0258,26.0957,25.8567,26.0432,118221.5279
2008-10-24 15:30:00,44.7,44.7,44.03,44.28,92471.33617932376,26.0549,26.0549,25.6644,25.8101,92471.3362
2008-10-24 15:35:00,44.27,44.29,43.63,43.82,125102.14590212908,25.8043,25.8159,25.4312,25.542,125102.1459
2008-10-24 15:40:00,43.8,44.51,43.8,44.45,144075.971363952,25.5303,25.9442,25.5303,25.9092,144075.9714
2008-10-24 15:45:00,44.43,44.87,44.39,44.82,195367.8511838249,25.8975,26.154,25.8742,26.1248,195367.8512
2008-10-24 15:50:00,44.84,45.17,44.72,45.08,261359.233147198,26.1365,26.3289,26.0666,26.2764,261359.2331
2008-10-24 15:55:00,45.08,45.1,43.72,43.83,332771.7080996634,26.2764,26.2881,25.4837,25.5478,332771.7081
2008-10-27 09:30:00,42.23,42.52,41.87,42.01,198912.41198438525,24.6152,24.7842,24.4053,24.4869,198912.412
2008-10-27 09:35:00,42.01,42.8,41.9,42.56,168992.14875612603,24.4869,24.9474,24.4228,24.8075,168992.1488
2008-10-27 09:40:00,42.59,42.67,42.05,42.63,245408.70954467656,24.825,24.8716,24.5103,24.8483,245408.7095
2008-10-27 09:45:00,42.67,42.87,41.56,41.63,228415.66805963736,24.8716,24.9882,24.2246,24.2654,228415.6681
2008-10-27 09:50:00,41.64,42.58,41.63,42.46,193804.0743600483,24.2713,24.8192,24.2654,24.7492,193804.0744
2008-10-27 09:55:00,42.47,42.7,42.23,42.41,153250.12873010812,24.7551,24.8891,24.6152,24.7201,153250.1287
2008-10-27 10:00:00,42.43,43.06,42.22,42.97,171389.93988591686,24.7318,25.099,24.6093,25.0465,171389.9399
2008-10-27 10:05:00,42.97,43.16,42.74,42.92,201727.2102671832,25.0465,25.1573,24.9124,25.0174,201727.2103
2008-10-27 10:10:00,42.92,42.95,42.53,42.6,196723.124431098,25.0174,25.0349,24.79,24.8308,196723.1244
2008-10-27 10:15:00,42.51,42.67,42.33,42.34,149914.07150605135,24.7784,24.8716,24.6735,24.6793,149914.0715
2008-10-27 10:20:00,42.33,42.65,42.25,42.57,192448.80111277525,24.6735,24.86,24.6268,24.8134,192448.8011
2008-10-27 10:25:00,42.52,43.03,42.47,42.71,194429.58508955897,24.7842,25.0815,24.7551,24.895,194429.5851
2008-10-27 10:30:00,42.69,42.79,42.22,42.24,201205.95132592428,24.8833,24.9416,24.6093,24.621,201205.9513
2008-10-27 10:35:00,42.23,42.23,41.96,42.12,159088.2288722075,24.6152,24.6152,24.4578,24.5511,159088.2289
2008-10-27 10:40:00,42.13,42.25,41.98,42.21,110819.650911636,24.5569,24.6268,24.4695,24.6035,110819.6509
2008-10-27 10:45:00,42.2,42.22,41.92,41.92,169930.414850392,24.5977,24.6093,24.4345,24.4345,169930.4149
2008-10-27 10:50:00,41.92,42.1,41.74,41.74,241759.89695586445,24.4345,24.5394,24.3296,24.3296,241759.897
2008-10-27 10:55:00,41.74,42.22,41.73,42.17,93305.35048533794,24.3296,24.6093,24.3237,24.5802,93305.3505
2008-10-27 11:00:00,42.16,42.27,41.82,41.89,74540.02860001857,24.5744,24.6385,24.3762,24.417,74540.0286
2008-10-27 11:05:00,41.86,42.2,41.79,42.17,107483.59368757924,24.3995,24.5977,24.3587,24.5802,107483.5937
2008-10-27 11:10:00,42.16,42.38,42.04,42.36,113947.20455918924,24.5744,24.7026,24.5044,24.691,113947.2046
2008-10-27 11:15:00,42.33,42.45,42.16,42.19,122391.59940758297,24.6735,24.7434,24.5744,24.5919,122391.5994
2008-10-27 11:20:00,42.21,42.4,41.98,42.08,77667.5822475718,24.6035,24.7143,24.4695,24.5277,77667.5822
2008-10-27 11:25:00,42.07,42.07,41.73,41.87,70369.95706994762,24.5219,24.5219,24.3237,24.4053,70369.9571
2008-10-27 11:30:00,41.87,41.93,41.58,41.72,68910.43203442277,24.4053,24.4403,24.2363,24.3179,68910.432
2008-10-27 11:35:00,41.72,42.0,41.66,41.82,101541.24175722813,24.3179,24.4811,24.2829,24.3762,101541.2418
2008-10-27 11:40:00,41.83,41.97,41.51,41.82,83297.17881316761,24.382,24.4636,24.1955,24.3762,83297.1788
2008-10-27 11:45:00,41.82,42.08,41.71,41.73,42326.22603022034,24.3762,24.5277,24.3121,24.3237,42326.226
2008-10-27 11:50:00,41.71,41.92,41.59,41.83,78814.35191834133,24.3121,24.4345,24.2421,24.382,78814.3519
2008-10-27 11:55:00,41.77,42.01,41.67,41.88,63906.34619833761,24.3471,24.4869,24.2888,24.4112,63906.3462
2008-10-27 12:00:00,41.83,42.25,41.83,42.0,82046.15735414633,24.382,24.6268,24.382,24.4811,82046.1574
2008-10-27 12:05:00,42.01,42.3,41.82,42.18,67138.1516341426,24.4869,24.656,24.3762,24.586,67138.1516
2008-10-27 12:10:00,42.18,42.6,42.17,42.54,127395.68524366812,24.586,24.8308,24.5802,24.7959,127395.6852
2008-10-27 12:15:00,42.52,42.55,42.3,42.39,80378.12874211794,24.7842,24.8017,24.656,24.7084,80378.1287
2008-10-27 12:20:00,42.36,42.44,41.99,42.09,89239.53074351874,24.691,24.7376,24.4753,24.5336,89239.5307
2008-10-27 12:25:00,42.11,42.4,42.01,42.11,91116.06293205069,24.5452,24.7143,24.4869,24.5452,91116.0629
2008-10-27 12:30:00,42.09,42.5,41.97,42.46,79752.61801260729,24.5336,24.7726,24.4636,24.7492,79752.618
2008-10-27 12:35:00,42.46,42.64,42.33,42.5,74748.53217652213,24.7492,24.8542,24.6735,24.7726,74748.5322
2008-10-27 12:40:00,42.51,42.78,42.38,42.66,129480.7210087036,24.7784,24.9358,24.7026,24.8658,129480.721
2008-10-27 12:45:00,42.65,42.72,42.45,42.62,108943.11872310408,24.86,24.9008,24.7434,24.8425,108943.1187
2008-10-27 12:50:00,42.6,42.82,42.45,42.69,155752.17164815072,24.8308,24.9591,24.7434,24.8833,155752.1716
2008-10-27 12:55:00,42.69,43.06,42.63,43.01,120202.3118542957,24.8833,25.099,24.8483,25.0698,120202.3119
2008-10-27 13:00:00,42.99,43.11,42.84,43.04,81107.89125988036,25.0582,25.1281,24.9707,25.0873,81107.8913
2008-10-27 13:05:00,43.03,43.09,42.55,42.67,74852.7839647739,25.0815,25.1165,24.8017,24.8716,74852.784
2008-10-27 13:10:00,42.67,42.76,42.47,42.73,98413.68810967488,24.8716,24.9241,24.7551,24.9066,98413.6881
2008-10-27 13:15:00,42.69,43.13,42.64,43.03,52021.64233763534,24.8833,25.1398,24.8542,25.0815,52021.6423
2008-10-27 13:20:00,43.02,43.64,43.01,43.58,94869.12730911456,25.0757,25.437,25.0698,25.4021,94869.1273
2008-10-27 13:25:00,43.6,43.93,43.42,43.91,118117.2760892602,25.4137,25.6061,25.3088,25.5944,118117.2761
2008-10-27 13:30:00,43.88,44.29,43.86,44.22,81941.90556589456,25.5769,25.8159,25.5653,25.7751,81941.9056
2008-10-27 13:35:00,44.18,44.2,43.68,43.68,64740.36050435181,25.7518,25.7635,25.4604,25.4604,64740.3605
2008-10-27 13:40:00,43.71,44.4,43.68,44.4,77980.33761232713,25.4778,25.88,25.4604,25.88,77980.3376
2008-10-27 13:45:00,44.4,44.51,44.07,44.19,67242.40342239439,25.88,25.9442,25.6877,25.7576,67242.4034
2008-10-27 13:50:00,44.18,44.21,43.5,43.6,65365.87123386245,25.7518,25.7693,25.3554,25.4137,65365.8712
2008-10-27 13:55:00,43.6,43.63,43.17,43.35,67763.66236365326,25.4137,25.4312,25.1631,25.268,67763.6624
2008-10-27 14:00:00,43.36,43.51,43.21,43.34,56191.71386770631,25.2738,25.3613,25.1864,25.2622,56191.7139
2008-10-27 14:05:00,43.36,43.74,43.32,43.74,91220.31472030246,25.2738,25.4953,25.2505,25.4953,91220.3147
2008-10-27 14:10:00,43.75,43.76,43.19,43.34,87780.00570799391,25.5012,25.507,25.1747,25.2622,87780.0057
2008-10-27 14:15:00,43.33,43.48,43.14,43.16,96432.90413289116,25.2563,25.3438,25.1456,25.1573,96432.9041
2008-10-27 14:20:00,43.16,43.36,42.78,42.96,97475.42201540893,25.1573,25.2738,24.9358,25.0407,97475.422
2008-10-27 14:25:00,42.95,43.06,42.55,42.55,99351.95420394086,25.0349,25.099,24.8017,24.8017,99351.9542
2008-10-27 14:30:00,42.56,42.77,42.35,42.36,121661.83688982054,24.8075,24.9299,24.6851,24.691,121661.8369
2008-10-27 14:35:00,42.37,42.87,42.37,42.66,72976.25177624197,24.6968,24.9882,24.6968,24.8658,72976.2518
2008-10-27 14:40:00,42.64,42.92,42.44,42.82,78188.84118883067,24.8542,25.0174,24.7376,24.9591,78188.8412
2008-10-27 14:45:00,42.84,43.08,42.6,42.6,73706.01429400439,24.9707,25.1106,24.8308,24.8308,73706.0143
2008-10-27 14:50:00,42.62,42.78,42.27,42.51,114989.72244170698,24.8425,24.9358,24.6385,24.7784,114989.7224
2008-10-27 14:55:00,42.46,42.74,42.21,42.26,90386.30041428829,24.7492,24.9124,24.6035,24.6327,90386.3004
2008-10-27 15:00:00,42.26,42.6,42.21,42.45,86737.48782547617,24.6327,24.8308,24.6035,24.7434,86737.4878
2008-10-27 15:05:00,42.45,42.88,42.44,42.71,137716.61228059378,24.7434,24.9941,24.7376,24.895,137716.6123
2008-10-27 15:10:00,42.75,43.16,42.64,42.92,90073.54504953294,24.9183,25.1573,24.8542,25.0174,90073.545
2008-10-27 15:15:00,42.94,43.32,42.69,42.73,86945.99140197971,25.029,25.2505,24.8833,24.9066,86945.9914
2008-10-27 15:20:00,42.78,43.01,42.45,42.47,92992.59512058264,24.9358,25.0698,24.7434,24.7551,92992.5951
2008-10-27 15:25:00,42.49,42.74,42.23,42.74,98934.94705093376,24.7667,24.9124,24.6152,24.9124,98934.9471
2008-10-27 15:30:00,42.73,43.49,42.6,43.19,270324.8869368506,24.9066,25.3496,24.8308,25.1747,270324.8869
2008-10-27 15:35:00,43.19,43.26,42.51,42.87,146682.26607024635,25.1747,25.2155,24.7784,24.9882,146682.2661
2008-10-27 15:40:00,42.85,43.02,42.65,42.93,276162.98707895,24.9766,25.0757,24.86,25.0232,276162.9871
2008-10-27 15:45:00,42.94,42.95,42.36,42.63,195159.34760732137,25.029,25.0349,24.691,24.8483,195159.3476
2008-10-27 15:50:00,42.66,42.7,41.63,41.66,334752.49207644706,24.8658,24.8891,24.2654,24.2829,334752.4921
2008-10-27 15:55:00,41.66,41.66,39.81,40.33,816187.2502231405,24.2829,24.2829,23.2046,23.5077,816187.2502
2008-10-28 09:30:00,43.62,43.86,42.75,42.82,200580.4405964136,25.4254,25.5653,24.9183,24.9591,200580.4406
2008-10-28 09:35:00,42.86,42.95,42.27,42.79,190885.02428899863,24.9824,25.0349,24.6385,24.9416,190885.0243
2008-10-28 09:40:00,42.79,43.19,42.74,43.16,130835.99425597666,24.9416,25.1747,24.9124,25.1573,130835.9943
2008-10-28 09:45:00,43.14,43.74,43.05,43.5,181085.35619333183,25.1456,25.4953,25.0931,25.3554,181085.3562
2008-10-28 09:50:00,43.5,43.7,43.09,43.59,132087.01571499795,25.3554,25.472,25.1165,25.4079,132087.0157
2008-10-28 09:55:00,43.6,43.9,43.39,43.42,122495.85119583474,25.4137,25.5886,25.2913,25.3088,122495.8512
2008-10-28 10:00:00,43.45,43.45,42.64,43.06,158879.72529570395,25.3263,25.3263,24.8542,25.099,158879.7253
2008-10-28 10:05:00,43.0,43.07,42.23,42.39,169826.16306214023,25.064,25.1048,24.6152,24.7084,169826.1631
2008-10-28 10:10:00,42.45,42.81,42.31,42.72,84860.95563694423,24.7434,24.9532,24.6618,24.9008,84860.9556
2008-10-28 10:15:00,42.73,42.73,41.72,42.08,120098.06006604392,24.9066,24.9066,24.3179,24.5277,120098.0601
2008-10-28 10:20:00,42.09,42.44,41.82,41.97,82880.17166016051,24.5336,24.7376,24.3762,24.4636,82880.1717
2008-10-28 10:25:00,41.96,42.45,41.9,41.98,95286.13446212166,24.4578,24.7434,24.4228,24.4695,95286.1345
2008-10-28 10:30:00,42.0,42.21,41.86,41.95,84756.70384869246,24.4811,24.6035,24.3995,24.452,84756.7038
2008-10-28 10:35:00,41.93,42.14,41.88,41.88,93513.85406184148,24.4403,24.5627,24.4112,24.4112,93513.8541
2008-10-28 10:40:00,41.91,41.93,41.13,41.31,131878.5121384944,24.4287,24.4403,23.974,24.0789,131878.5121
2008-10-28 10:45:00,41.28,41.68,41.01,41.41,85799.2217312102,24.0614,24.2946,23.9041,24.1372,85799.2217
2008-10-28 10:50:00,41.41,41.5,40.64,40.72,155856.4234364025,24.1372,24.1897,23.6884,23.735,155856.4234
2008-10-28 10:55:00,40.72,40.76,40.3,40.4,165239.08437906217,23.735,23.7583,23.4902,23.5485,165239.0844
2008-10-28 11:00:00,40.37,41.66,40.37,41.66,121244.82973681344,23.531,24.2829,23.531,24.2829,121244.8297
2008-10-28 11:05:00,41.64,41.97,41.32,41.35,125519.15305513618,24.2713,24.4636,24.0848,24.1022,125519.1531
2008-10-28 11:10:00,41.37,41.97,41.34,41.91,79127.10728309664,24.1139,24.4636,24.0964,24.4287,79127.1073
2008-10-28 11:15:00,41.94,42.23,41.83,42.16,82254.66093064987,24.4461,24.6152,24.382,24.5744,82254.6609
2008-10-28 11:20:00,42.17,42.21,41.35,41.35,76833.56794155762,24.5802,24.6035,24.1022,24.1022,76833.5679
2008-10-28 11:25:00,41.35,41.75,41.32,41.73,55461.9513499439,24.1022,24.3354,24.0848,24.3237,55461.9513
2008-10-28 11:30:00,41.72,42.48,41.67,42.46,112904.6866766715,24.3179,24.7609,24.2888,24.7492,112904.6867
2008-10-28 11:35:00,42.43,42.68,42.34,42.59,141886.68381066475,24.7318,24.8775,24.6793,24.825,141886.6838
2008-10-28 11:40:00,42.56,43.12,42.42,42.91,153875.63945961875,24.8075,25.1339,24.7259,25.0115,153875.6395
2008-10-28 11:45:00,42.87,42.92,42.47,42.49,132921.03002101215,24.9882,25.0174,24.7551,24.7667,132921.03
2008-10-28 11:50:00,42.49,42.59,42.22,42.26,130106.23173821424,24.7667,24.825,24.6093,24.6327,130106.2317
2008-10-28 11:55:00,42.25,42.33,41.95,42.1,70891.21601120649,24.6268,24.6735,24.452,24.5394,70891.216
2008-10-28 12:00:00,42.05,42.31,41.85,42.25,84443.94848393713,24.5103,24.6618,24.3937,24.6268,84443.9485
2008-10-28 12:05:00,42.22,42.54,42.16,42.53,82671.66808365697,24.6093,24.7959,24.5744,24.79,82671.6681
2008-10-28 12:10:00,42.54,42.9,42.49,42.9,60570.28897428083,24.7959,25.0057,24.7667,25.0057,60570.289
2008-10-28 12:15:00,42.92,42.95,42.72,42.81,67555.1587871497,25.0174,25.0349,24.9008,24.9532,67555.1588
2008-10-28 12:20:00,42.79,42.81,42.24,42.26,60257.53360952551,24.9416,24.9532,24.621,24.6327,60257.5336
2008-10-28 12:25:00,42.26,42.26,41.96,42.11,59215.01572700777,24.6327,24.6327,24.4578,24.5452,59215.0157
2008-10-28 12:30:00,42.08,42.32,41.95,42.24,54627.9370439297,24.5277,24.6676,24.452,24.621,54627.937
2008-10-28 12:35:00,42.25,42.43,42.08,42.19,54627.9370439297,24.6268,24.7318,24.5277,24.5919,54627.937
2008-10-28 12:40:00,42.2,42.22,42.01,42.13,79648.36622435552,24.5977,24.6093,24.4869,24.5569,79648.3662
2008-10-28 12:45:00,42.15,42.41,42.11,42.35,78084.5894005789,24.5685,24.7201,24.5452,24.6851,78084.5894
2008-10-28 12:50:00,42.35,42.55,42.26,42.31,73810.26608225616,24.6851,24.8017,24.6327,24.6618,73810.2661
2008-10-28 12:55:00,42.27,42.45,42.11,42.45,52125.89412588712,24.6385,24.7434,24.5452,24.7434,52125.8941
2008-10-28 13:00:00,42.41,42.49,42.3,42.37,48372.82974882325,24.7201,24.7667,24.656,24.6968,48372.8297
2008-10-28 13:05:00,42.36,42.77,42.35,42.56,96745.6594976465,24.691,24.9299,24.6851,24.8075,96745.6595
2008-10-28 13:10:00,42.57,42.82,42.57,42.77,78605.84834183777,24.8134,24.9591,24.8134,24.9299,78605.8483
2008-10-28 13:15:00,42.77,42.77,42.34,42.37,46079.29040728421,24.9299,24.9299,24.6793,24.6968,46079.2904
2008-10-28 13:20:00,42.36,42.64,42.29,42.53,74435.7768117668,24.691,24.8542,24.6501,24.79,74435.7768
2008-10-28 13:25:00,42.5,42.5,42.03,42.19,41804.96708896147,24.7726,24.7726,24.4986,24.5919,41804.9671
2008-10-28 13:30:00,42.18,42.37,42.07,42.23,45662.28325427712,24.586,24.6968,24.5219,24.6152,45662.2833
2008-10-28 13:35:00,42.21,42.21,41.84,41.89,58693.7567857489,24.6035,24.6035,24.3879,24.417,58693.7568
2008-10-28 13:40:00,41.89,41.89,41.54,41.63,90282.04862603649,24.417,24.417,24.213,24.2654,90282.0486
2008-10-28 13:45:00,41.6,41.89,41.6,41.63,61821.310433302126,24.248,24.417,24.248,24.2654,61821.3104
2008-10-28 13:50:00,41.63,41.64,41.34,41.53,67555.1587871497,24.2654,24.2713,24.0964,24.2072,67555.1588
2008-10-28 13:55:00,41.53,41.56,41.11,41.36,102688.01142799764,24.2072,24.2246,23.9623,24.1081,102688.0114
2008-10-28 14:00:00,41.35,41.68,41.34,41.61,73497.51071750085,24.1022,24.2946,24.0964,24.2538,73497.5107
2008-10-28 14:05:00,41.62,42.02,41.62,41.84,72454.9928349831,24.2596,24.4928,24.2596,24.3879,72454.9928
2008-10-28 14:10:00,41.81,42.16,41.77,42.08,56817.22459721696,24.3704,24.5744,24.3471,24.5277,56817.2246
2008-10-28 14:15:00,42.09,42.16,41.8,41.89,74331.52502351503,24.5336,24.5744,24.3645,24.417,74331.525
2008-10-28 14:20:00,41.91,42.55,41.87,42.46,86320.48067246907,24.4287,24.8017,24.4053,24.7492,86320.4807
2008-10-28 14:25:00,42.46,42.8,42.27,42.61,68076.41772840857,24.7492,24.9474,24.6385,24.8367,68076.4177
2008-10-28 14:30:00,42.61,43.3,42.55,43.09,128125.44776143054,24.8367,25.2389,24.8017,25.1165,128125.4478
2008-10-28 14:35:00,43.04,43.04,42.57,42.79,76625.06436505406,25.0873,25.0873,24.8134,24.9416,76625.0644
2008-10-28 14:40:00,42.79,43.75,42.65,43.75,171389.93988591686,24.9416,25.5012,24.86,25.5012,171389.9399
2008-10-28 14:45:00,43.74,43.8,43.0,43.25,122808.60656059004,25.4953,25.5303,25.064,25.2097,122808.6066
2008-10-28 14:50:00,43.23,44.11,43.21,44.07,137299.60512758666,25.1981,25.711,25.1864,25.6877,137299.6051
2008-10-28 14:55:00,44.07,44.11,43.48,43.56,160443.50211948054,25.6877,25.711,25.3438,25.3904,160443.5021
2008-10-28 15:00:00,43.58,43.73,43.15,43.34,104043.28467527068,25.4021,25.4895,25.1514,25.2622,104043.2847
2008-10-28 15:05:00,43.3,43.36,43.17,43.21,115093.97422995877,25.2389,25.2738,25.1631,25.1864,115093.9742
2008-10-28 15:10:00,43.21,43.66,43.18,43.51,113321.6938296786,25.1864,25.4487,25.1689,25.3613,113321.6938
2008-10-28 15:15:00,43.53,44.05,43.36,44.05,104460.29182827778,25.3729,25.676,25.2738,25.676,104460.2918
2008-10-28 15:20:00,43.98,45.2,43.98,44.72,321825.27033322706,25.6352,26.3463,25.6352,26.0666,321825.2703
2008-10-28 15:25:00,44.71,44.71,43.91,44.3,207044.0514680236,26.0607,26.0607,25.5944,25.8217,207044.0515
2008-10-28 15:30:00,44.3,44.44,43.62,44.37,192448.80111277525,25.8217,25.9033,25.4254,25.8625,192448.8011
2008-10-28 15:35:00,44.45,44.99,44.17,44.75,225496.61798858768,25.9092,26.2239,25.746,26.084,225496.618
2008-10-28 15:40:00,44.77,45.15,44.7,45.03,202769.72814970088,26.0957,26.3172,26.0549,26.2473,202769.7281
2008-10-28 15:45:00,45.01,45.32,44.71,45.22,200893.19596116897,26.2356,26.4163,26.0607,26.358,200893.196
2008-10-28 15:50:00,45.2,45.73,45.12,45.67,282730.8497388117,26.3463,26.6553,26.2997,26.6203,282730.8497
2008-10-28 15:55:00,45.72,47.74,45.69,47.44,749570.3575302567,26.6494,27.8269,26.632,27.652,749570.3575
2008-10-29 09:30:00,49.26,49.64,48.39,49.31,212673.64803361945,28.7128,28.9343,28.2057,28.742,212673.648
2008-10-29 09:35:00,49.32,49.47,48.69,49.28,196097.6137015873,28.7478,28.8353,28.3806,28.7245,196097.6137
2008-10-29 09:40:00,49.37,49.69,49.04,49.65,222473.31612928625,28.777,28.9635,28.5846,28.9402,222473.3161
2008-10-29 09:45:00,49.63,49.88,49.06,49.51,197765.6423136157,28.9285,29.0742,28.5963,28.8586,197765.6423
2008-10-29 09:50:00,49.51,49.64,49.21,49.32,199537.92271389588,28.8586,28.9343,28.6837,28.7478,199537.9227
2008-10-29 09:55:00,49.27,49.62,48.99,49.04,195367.8511838249,28.7187,28.9227,28.5555,28.5846,195367.8512
2008-10-29 10:00:00,49.04,49.13,48.51,48.67,200059.1816551548,28.5846,28.6371,28.2757,28.3689,200059.1817
2008-10-29 10:05:00,48.68,49.75,48.64,49.71,138654.87837485975,28.3748,28.9985,28.3515,28.9751,138654.8784
2008-10-29 10:10:00,49.67,49.95,49.5,49.61,215071.43916341025,28.9518,29.115,28.8527,28.9169,215071.4392
2008-10-29 10:15:00,49.61,49.81,49.51,49.62,168158.13445011186,28.9169,29.0334,28.8586,28.9227,168158.1345
2008-10-29 10:20:00,49.63,50.17,49.51,49.88,153250.12873010812,28.9285,29.2433,28.8586,29.0742,153250.1287
2008-10-29 10:25:00,49.88,50.08,49.8,49.8,168783.6451796225,29.0742,29.1908,29.0276,29.0276,168783.6452
2008-10-29 10:30:00,49.79,50.05,49.44,49.58,246972.4863684532,29.0218,29.1733,28.8178,28.8994,246972.4864
2008-10-29 10:35:00,49.58,50.29,48.97,49.77,441506.3232462639,28.8994,29.3132,28.5438,29.0101,441506.3232
2008-10-29 10:40:00,49.77,49.77,49.09,49.27,255416.88121684687,29.0101,29.0101,28.6138,28.7187,255416.8812
2008-10-29 10:45:00,49.27,49.63,49.13,49.3,101019.98281596924,28.7187,28.9285,28.6371,28.7362,101019.9828
2008-10-29 10:50:00,49.32,49.65,48.97,49.09,159817.99138996992,28.7478,28.9402,28.5438,28.6138,159817.9914
2008-10-29 10:55:00,49.09,49.52,48.99,49.26,151060.84117682086,28.6138,28.8644,28.5555,28.7128,151060.8412
2008-10-29 11:00:00,49.3,49.5,49.01,49.45,125414.9012668844,28.7362,28.8527,28.5671,28.8236,125414.9013
2008-10-29 11:05:00,49.46,49.67,49.27,49.62,104564.54361652955,28.8294,28.9518,28.7187,28.9227,104564.5436
2008-10-29 11:10:00,49.62,49.85,49.24,49.82,137195.3533393349,28.9227,29.0567,28.7012,29.0393,137195.3533
2008-10-29 11:15:00,49.82,50.1,49.32,50.04,134067.79969178166,29.0393,29.2025,28.7478,29.1675,134067.7997
2008-10-29 11:20:00,50.08,50.43,49.99,50.41,107170.83832282393,29.1908,29.3948,29.1384,29.3832,107170.8383
2008-10-29 11:25:00,50.4,50.71,50.11,50.38,155752.17164815072,29.3773,29.558,29.2083,29.3657,155752.1716
2008-10-29 11:30:00,50.39,51.05,50.37,50.89,133025.28180926392,29.3715,29.7562,29.3598,29.6629,133025.2818
2008-10-29 11:35:00,50.83,51.44,50.83,51.44,205584.5264324988,29.628,29.9835,29.628,29.9835,205584.5264
2008-10-29 11:40:00,51.42,51.57,51.1,51.27,121661.83688982054,29.9719,30.0593,29.7854,29.8844,121661.8369
2008-10-29 11:45:00,51.26,52.17,51.15,51.88,244053.4362974035,29.8786,30.409,29.8145,30.24,244053.4363
2008-10-29 11:50:00,51.87,52.22,51.8,52.15,131253.00140898378,30.2342,30.4382,30.1934,30.3974,131253.0014
2008-10-29 11:55:00,52.13,52.21,51.66,51.95,99560.4577804444,30.3857,30.4324,30.1118,30.2808,99560.4578
2008-10-29 12:00:00,51.93,52.03,51.13,51.19,125102.14590212908,30.2691,30.3274,29.8028,29.8378,125102.1459
2008-10-29 12:05:00,51.15,51.24,50.68,50.72,94660.623732611,29.8145,29.867,29.5405,29.5639,94660.6237
2008-10-29 12:10:00,50.72,50.73,50.46,50.47,80065.37337736262,29.5639,29.5697,29.4123,29.4181,80065.3734
2008-10-29 12:15:00,50.49,50.51,50.3,50.45,104460.29182827778,29.4298,29.4415,29.319,29.4065,104460.2918
2008-10-29 12:20:00,50.44,50.94,50.42,50.92,72976.25177624197,29.4007,29.6921,29.389,29.6804,72976.2518
2008-10-29 12:25:00,50.88,51.26,50.88,51.23,71829.48210547245,29.6571,29.8786,29.6571,29.8611,71829.4821
2008-10-29 12:30:00,51.21,51.73,51.18,51.51,83192.92702491584,29.8495,30.1526,29.832,30.0243,83192.927
2008-10-29 12:35:00,51.51,51.93,51.39,51.39,78084.5894005789,30.0243,30.2691,29.9544,29.9544,78084.5894
2008-10-29 12:40:00,51.39,51.39,50.83,50.83,61195.79970379148,29.9544,29.9544,29.628,29.628,61195.7997
2008-10-29 12:45:00,50.85,51.05,50.72,51.02,56400.21744420986,29.6396,29.7562,29.5639,29.7387,56400.2174
2008-10-29 12:50:00,51.03,51.27,50.9,50.9,54940.69240868503,29.7446,29.8844,29.6688,29.6688,54940.6924
2008-10-29 12:55:00,50.89,51.04,50.15,50.3,85173.71100169956,29.6629,29.7504,29.2316,29.319,85173.711
2008-10-29 13:00:00,50.29,50.45,50.08,50.33,64219.10156309293,29.3132,29.4065,29.1908,29.3365,64219.1016
2008-10-29 13:05:00,50.33,50.62,49.94,50.34,82254.66093064987,29.3365,29.5056,29.1092,29.3424,82254.6609
2008-10-29 13:10:00,50.3,50.36,50.11,50.14,35549.859793855016,29.319,29.354,29.2083,29.2258,35549.8598
2008-10-29 13:15:00,50.15,50.36,49.92,49.99,50562.117302110506,29.2316,29.354,29.0976,29.1384,50562.1173
2008-10-29 13:20:00,49.98,50.36,49.79,50.35,106753.83116981684,29.1325,29.354,29.0218,29.3482,106753.8312
2008-10-29 13:25:00,50.32,50.36,50.03,50.12,45349.52788952179,29.3307,29.354,29.1617,29.2141,45349.5279
2008-10-29 13:30:00,50.11,50.87,50.09,50.67,84235.44490743359,29.2083,29.6513,29.1966,29.5347,84235.4449
2008-10-29 13:35:00,50.7,51.09,50.65,50.68,64219.10156309293,29.5522,29.7795,29.5231,29.5405,64219.1016
2008-10-29 13:40:00,50.68,50.75,50.45,50.58,56712.97280896518,29.5405,29.5813,29.4065,29.4823,56712.9728
2008-10-29 13:45:00,50.6,50.86,50.54,50.6,60153.28182127373,29.4939,29.6455,29.4589,29.4939,60153.2818
2008-10-29 13:50:00,50.61,50.81,50.49,50.76,57546.987114979376,29.4997,29.6163,29.4298,29.5872,57546.9871
2008-10-29 13:55:00,50.76,50.77,49.98,50.07,53689.67094966373,29.5872,29.593,29.1325,29.185,53689.6709
2008-10-29 14:00:00,50.08,50.37,50.02,50.06,55983.21029120277,29.1908,29.3598,29.1558,29.1792,55983.2103
2008-10-29 14:05:00,50.05,50.08,49.88,49.96,72767.74819973842,29.1733,29.1908,29.0742,29.1209,72767.7482
2008-10-29 14:10:00,49.98,50.05,49.81,49.95,158149.96277794152,29.1325,29.1733,29.0334,29.115,158149.9628
2008-10-29 14:15:00,49.95,50.57,49.32,50.05,262297.499241464,29.115,29.4764,28.7478,29.1733,262297.4992
2008-10-29 14:20:00,50.0,50.19,48.54,49.19,333814.2259821811,29.1442,29.2549,28.2932,28.672,333814.226
2008-10-29 14:25:00,49.16,49.53,48.69,49.27,261150.72957069447,28.6546,28.8702,28.3806,28.7187,261150.7296
2008-10-29 14:30:00,49.27,49.53,48.8,48.92,320678.50066245755,28.7187,28.8702,28.4447,28.5147,320678.5007
2008-10-29 14:35:00,48.92,49.98,48.92,49.96,226643.3876593572,28.5147,29.1325,28.5147,29.1209,226643.3877
2008-10-29 14:40:00,49.98,50.46,49.9,49.97,224766.85547082525,29.1325,29.4123,29.0859,29.1267,224766.8555
2008-10-29 14:45:00,49.97,50.46,49.88,50.37,230500.70382467285,29.1267,29.4123,29.0742,29.3598,230500.7038
2008-10-29 14:50:00,50.36,50.37,49.61,49.69,188904.2403122149,29.354,29.3598,28.9169,28.9635,188904.2403
2008-10-29 14:55:00,49.69,49.97,49.44,49.74,188904.2403122149,28.9635,29.1267,28.8178,28.9926,188904.2403
2008-10-29 15:00:00,49.76,50.16,49.47,49.59,148558.7982587783,29.0043,29.2374,28.8353,28.9052,148558.7983
2008-10-29 15:05:00,49.53,49.98,49.43,49.51,148767.30183528183,28.8702,29.1325,28.8119,28.8586,148767.3018
2008-10-29 15:10:00,49.51,50.16,49.29,50.08,167324.12014409766,28.8586,29.2374,28.7303,29.1908,167324.1201
2008-10-29 15:15:00,50.08,50.62,49.94,50.49,318384.9613209185,29.1908,29.5056,29.1092,29.4298,318384.9613
2008-10-29 15:20:00,50.48,51.35,50.47,50.75,216739.46777543865,29.424,29.9311,29.4181,29.5813,216739.4678
2008-10-29 15:25:00,50.72,51.32,50.44,50.44,200684.6923846654,29.5639,29.9136,29.4007,29.4007,200684.6924
2008-10-29 15:30:00,50.46,51.08,49.88,49.88,223515.834011804,29.4123,29.7737,29.0742,29.0742,223515.834
2008-10-29 15:35:00,49.88,50.34,49.74,50.24,220701.03572900605,29.0742,29.3424,28.9926,29.2841,220701.0357
2008-10-29 15:40:00,50.28,51.0,50.25,50.65,234566.52356649205,29.3074,29.7271,29.2899,29.5231,234566.5236
2008-10-29 15:45:00,50.68,51.42,50.56,51.07,264069.77964174416,29.5405,29.9719,29.4706,29.7679,264069.7796
2008-10-29 15:50:00,51.1,51.3,50.07,50.31,405435.20451115,29.7854,29.9019,29.185,29.3249,405435.2045
2008-10-29 15:55:00,50.34,50.65,45.85,48.8,696401.9455218519,29.3424,29.5231,26.7252,28.4447,696401.9455
2008-10-30 09:30:00,49.98,51.22,49.98,51.15,219241.5106934812,29.1325,29.8553,29.1325,29.8145,219241.5107
2008-10-30 09:35:00,51.19,51.46,50.51,50.93,223932.84116481108,29.8378,29.9952,29.4415,29.6863,223932.8412
2008-10-30 09:40:00,50.89,51.74,50.27,51.52,268239.8511718151,29.6629,30.1584,29.3016,30.0302,268239.8512
2008-10-30 09:45:00,51.52,51.97,51.21,51.46,160756.2574842359,30.0302,30.2925,29.8495,29.9952,160756.2575
2008-10-30 09:50:00,51.39,51.8,51.26,51.54,228102.912694882,29.9544,30.1934,29.8786,30.0418,228102.9127
2008-10-30 09:55:00,51.56,51.76,50.99,51.75,238111.0843670524,30.0535,30.1701,29.7212,30.1642,238111.0844
2008-10-30 10:00:00,51.68,51.73,50.63,50.86,143137.70526968603,30.1234,30.1526,29.5114,29.6455,143137.7053
2008-10-30 10:05:00,50.89,51.32,50.8,51.16,111549.41342939844,29.6629,29.9136,29.6105,29.8203,111549.4134
2008-10-30 10:10:00,51.21,51.52,50.99,51.1,99873.21314519973,29.8495,30.0302,29.7212,29.7854,99873.2131
2008-10-30 10:15:00,51.06,51.16,49.9,49.9,175143.0042629807,29.762,29.8203,29.0859,29.0859,175143.0043
2008-10-30 10:20:00,49.99,50.32,49.7,50.11,157420.2002601791,29.1384,29.3307,28.9693,29.2083,157420.2003
2008-10-30 10:25:00,50.17,50.62,50.17,50.23,122600.10298408652,29.2433,29.5056,29.2433,29.2782,122600.103
2008-10-30 10:30:00,50.23,50.37,49.74,49.75,140218.65519863635,29.2782,29.3598,28.9926,28.9985,140218.6552
2008-10-30 10:35:00,49.78,49.91,49.4,49.58,209858.8497508216,29.0159,29.0917,28.7945,28.8994,209858.8498
2008-10-30 10:40:00,49.57,49.63,49.02,49.51,156273.43058940957,28.8935,28.9285,28.573,28.8586,156273.4306
2008-10-30 10:45:00,49.53,49.95,49.51,49.76,222890.3232822933,28.8702,29.115,28.8586,29.0043,222890.3233
2008-10-30 10:50:00,49.8,49.84,49.48,49.65,137925.11585709732,29.0276,29.0509,28.8411,28.9402,137925.1159
2008-10-30 10:55:00,49.68,49.89,49.27,49.29,92888.34333233084,28.9577,29.0801,28.7187,28.7303,92888.3433
2008-10-30 11:00:00,49.26,49.83,49.23,49.68,66929.64805763906,28.7128,29.0451,28.6954,28.9577,66929.6481
2008-10-30 11:05:00,49.74,49.78,49.31,49.51,77980.33761232713,28.9926,29.0159,28.742,28.8586,77980.3376
2008-10-30 11:10:00,49.53,49.62,49.24,49.54,113217.44204142682,28.8702,28.9227,28.7012,28.8761,113217.442
2008-10-30 11:15:00,49.57,49.78,49.4,49.63,217781.9856579564,28.8935,29.0159,28.7945,28.9285,217781.9857
2008-10-30 11:20:00,49.62,50.02,49.57,49.69,167428.37193234943,28.9227,29.1558,28.8935,28.9635,167428.3719
2008-10-30 11:25:00,49.64,49.7,49.19,49.32,143137.70526968603,28.9343,28.9693,28.672,28.7478,143137.7053
2008-10-30 11:30:00,49.35,49.66,48.9,49.0,126874.42630240924,28.7653,28.946,28.503,28.5613,126874.4263
2008-10-30 11:35:00,48.99,49.03,48.62,48.89,49102.59226658566,28.5555,28.5788,28.3398,28.4972,49102.5923
2008-10-30 11:40:00,48.88,49.35,48.69,49.28,83505.68238967116,28.4914,28.7653,28.3806,28.7245,83505.6824
2008-10-30 11:45:00,49.29,49.4,48.69,48.83,69327.43918742987,28.7303,28.7945,28.3806,28.4622,69327.4392
2008-10-30 11:50:00,48.83,48.95,48.1,48.2,92992.59512058264,28.4622,28.5322,28.0367,28.095,92992.5951
2008-10-30 11:55:00,48.24,48.93,48.2,48.79,91011.81114379891,28.1183,28.5205,28.095,28.4389,91011.8111
2008-10-30 12:00:00,48.79,49.3,48.59,49.3,149497.06435304426,28.4389,28.7362,28.3223,28.7362,149497.0644
2008-10-30 12:05:00,49.27,49.56,49.2,49.22,144701.48209346263,28.7187,28.8877,28.6779,28.6895,144701.4821
2008-10-30 12:10:00,49.22,49.26,48.78,48.95,117804.5207245049,28.6895,28.7128,28.4331,28.5322,117804.5207
2008-10-30 12:15:00,48.95,49.23,48.8,49.11,109151.62229960762,28.5322,28.6954,28.4447,28.6254,109151.6223
2008-10-30 12:20:00,49.14,49.69,49.1,49.63,47121.80828980196,28.6429,28.9635,28.6196,28.9285,47121.8083
2008-10-30 12:25:00,49.6,49.88,49.33,49.84,136048.58366856538,28.911,29.0742,28.7537,29.0509,136048.5837
2008-10-30 12:30:00,49.81,50.3,49.74,50.16,113634.44919443392,29.0334,29.319,28.9926,29.2374,113634.4492
2008-10-30 12:35:00,50.11,50.55,50.08,50.55,93409.60227358971,29.2083,29.4648,29.1908,29.4648,93409.6023
2008-10-30 12:40:00,50.53,50.99,50.52,50.6,146369.51070549103,29.4531,29.7212,29.4473,29.4939,146369.5107
2008-10-30 12:45:00,50.57,50.66,50.21,50.54,53064.16022015309,29.4764,29.5289,29.2666,29.4589,53064.1602
2008-10-30 12:50:00,50.48,50.54,50.19,50.34,31171.2846872805,29.424,29.4589,29.2549,29.3424,31171.2847
2008-10-30 12:55:00,50.34,50.4,50.0,50.12,40866.7009946955,29.3424,29.3773,29.1442,29.2141,40866.701
2008-10-30 13:00:00,50.07,50.45,49.9,50.39,59110.76393875599,29.185,29.4065,29.0859,29.3715,59110.7639
2008-10-30 13:05:00,50.38,50.68,50.0,50.68,188278.72958270428,29.3657,29.5405,29.1442,29.5405,188278.7296
2008-10-30 13:10:00,50.68,51.37,50.58,51.24,95911.6451916323,29.5405,29.9427,29.4823,29.867,95911.6452
2008-10-30 13:15:00,51.21,51.22,50.89,50.95,46913.30471329841,29.8495,29.8553,29.6629,29.6979,46913.3047
2008-10-30 13:20:00,50.93,51.01,50.43,50.47,35862.61515861034,29.6863,29.7329,29.3948,29.4181,35862.6152
2008-10-30 13:25:00,50.47,50.58,50.09,50.1,51708.88697288002,29.4181,29.4823,29.1966,29.2025,51708.887
2008-10-30 13:30:00,50.09,50.44,50.05,50.37,27939.47925147549,29.1966,29.4007,29.1733,29.3598,27939.4793
2008-10-30 13:35:00,50.34,50.7,50.23,50.56,43055.98854798276,29.3424,29.5522,29.2782,29.4706,43055.9885
2008-10-30 13:40:00,50.55,50.56,49.75,50.03,95598.88982687696,29.4648,29.4706,28.9985,29.1617,95598.8898
2008-10-30 13:45:00,50.0,50.18,50.0,50.12,42743.23318322744,29.1442,29.2491,29.1442,29.2141,42743.2332
2008-10-30 13:50:00,50.12,50.84,50.12,50.78,48477.08153707502,29.2141,29.6338,29.2141,29.5988,48477.0815
2008-10-30 13:55:00,50.75,50.96,50.56,50.83,44098.5064305005,29.5813,29.7038,29.4706,29.628,44098.5064
2008-10-30 14:00:00,50.73,51.24,50.72,51.19,48894.08869008212,29.5697,29.867,29.5639,29.8378,48894.0887
2008-10-30 14:05:00,51.17,51.49,50.96,51.27,56191.71386770631,29.8262,30.0127,29.7038,29.8844,56191.7139
2008-10-30 14:10:00,51.27,51.42,51.11,51.16,71412.47495246536,29.8844,29.9719,29.7912,29.8203,71412.475
2008-10-30 14:15:00,51.16,51.2,50.8,50.93,63385.08725707874,29.8203,29.8436,29.6105,29.6863,63385.0873
2008-10-30 14:20:00,50.92,51.47,50.89,51.43,75582.54648253632,29.6804,30.001,29.6629,29.9777,75582.5465
2008-10-30 14:25:00,51.42,51.8,51.35,51.51,105607.0614990473,29.9719,30.1934,29.9311,30.0243,105607.0615
2008-10-30 14:30:00,51.5,51.56,51.19,51.38,90803.30756729536,30.0185,30.0535,29.8378,29.9486,90803.3076
2008-10-30 14:35:00,51.38,51.56,51.26,51.39,116657.75105373537,29.9486,30.0535,29.8786,29.9544,116657.7511
2008-10-30 14:40:00,51.43,51.55,50.85,51.01,120827.82258380634,29.9777,30.0477,29.6396,29.7329,120827.8226
2008-10-30 14:45:00,51.0,51.19,50.87,51.11,149497.06435304426,29.7271,29.8378,29.6513,29.7912,149497.0644
2008-10-30 14:50:00,51.09,51.39,50.96,51.25,137612.360492342,29.7795,29.9544,29.7038,29.8728,137612.3605
2008-10-30 14:55:00,51.25,51.61,51.17,51.57,120410.81543079924,29.8728,30.0826,29.8262,30.0593,120410.8154
2008-10-30 15:00:00,51.61,51.99,51.41,51.92,106336.82401680973,30.0826,30.3041,29.966,30.2633,106336.824
2008-10-30 15:05:00,51.91,52.61,51.88,52.31,305144.9842129432,30.2575,30.6655,30.24,30.4906,305144.9842
2008-10-30 15:10:00,52.31,52.37,51.88,51.88,192344.54932452348,30.4906,30.5256,30.24,30.24,192344.5493
2008-10-30 15:15:00,51.88,52.05,51.8,51.85,209337.59080956268,30.24,30.3391,30.1934,30.2225,209337.5908
2008-10-30 15:20:00,51.85,52.22,51.63,52.1,203499.4906674633,30.2225,30.4382,30.0943,30.3682,203499.4907
2008-10-30 15:25:00,52.1,52.28,51.81,52.1,183691.6508996262,30.3682,30.4732,30.1992,30.3682,183691.6509
2008-10-30 15:30:00,52.13,52.24,51.35,51.62,153354.38051835992,30.3857,30.4498,29.9311,30.0885,153354.3805
2008-10-30 15:35:00,51.62,51.81,51.02,51.72,183378.89553487088,30.0885,30.1992,29.7387,30.1467,183378.8955
2008-10-30 15:40:00,51.74,52.12,51.0,51.26,317238.191650149,30.1584,30.3799,29.7271,29.8786,317238.1917
2008-10-30 15:45:00,51.31,51.74,50.92,51.57,234462.27177824028,29.9078,30.1584,29.6804,30.0593,234462.2718
2008-10-30 15:50:00,51.6,52.09,51.16,52.04,320469.997085954,30.0768,30.3624,29.8203,30.3333,320469.9971
2008-10-30 15:55:00,52.02,52.86,52.0,52.48,483832.5492764842,30.3216,30.8112,30.3099,30.5897,483832.5493
2008-10-31 09:30:00,51.62,51.94,50.94,51.62,188487.23315920783,30.0885,30.275,29.6921,30.0885,188487.2332
2008-10-31 09:35:00,51.61,51.98,51.21,51.95,116762.00284198717,30.0826,30.2983,29.8495,30.2808,116762.0028
2008-10-31 09:40:00,51.9,51.91,50.87,50.93,160026.49496647346,30.2517,30.2575,29.6513,29.6863,160026.495
2008-10-31 09:45:00,50.95,51.47,50.89,51.26,133338.03717401926,29.6979,30.001,29.6629,29.8786,133338.0372
2008-10-31 09:50:00,51.26,51.47,51.11,51.33,109360.12587611118,29.8786,30.001,29.7912,29.9194,109360.1259
2008-10-31 09:55:00,51.31,51.66,51.11,51.55,79022.85549484487,29.9078,30.1118,29.7912,30.0477,79022.8555
2008-10-31 10:00:00,51.55,52.56,51.51,52.55,107379.34189932748,30.0477,30.6364,30.0243,30.6305,107379.3419
2008-10-31 10:05:00,52.57,53.35,52.55,53.27,207878.06577403785,30.6422,31.0968,30.6305,31.0502,207878.0658
2008-10-31 10:10:00,53.27,53.47,52.96,53.38,103209.2703692565,31.0502,31.1668,30.8695,31.1143,103209.2704
2008-10-31 10:15:00,53.37,53.46,52.73,53.12,89969.29326128117,31.1085,31.161,30.7355,30.9628,89969.2933
2008-10-31 10:20:00,53.08,53.41,52.87,52.92,72976.25177624197,30.9395,31.1318,30.8171,30.8462,72976.2518
2008-10-31 10:25:00,52.95,52.97,52.64,52.65,45141.02431301824,30.8637,30.8753,30.683,30.6888,45141.0243
2008-10-31 10:30:00,52.63,52.86,52.33,52.38,98100.93274491956,30.6772,30.8112,30.5023,30.5314,98100.9327
2008-10-31 10:35:00,52.37,52.44,51.88,52.25,102166.75248673875,30.5256,30.5664,30.24,30.4557,102166.7525
2008-10-31 10:40:00,52.25,52.33,51.89,52.23,72246.48925847955,30.4557,30.5023,30.2458,30.444,72246.4893
2008-10-31 10:45:00,52.28,52.28,51.77,51.91,79648.36622435552,30.4732,30.4732,30.1759,30.2575,79648.3662
2008-10-31 10:50:00,51.86,52.15,51.38,52.13,98309.43632142313,30.2283,30.3974,29.9486,30.3857,98309.4363
2008-10-31 10:55:00,52.13,52.34,51.82,52.1,114989.72244170698,30.3857,30.5081,30.205,30.3682,114989.7224
2008-10-31 11:00:00,52.12,52.21,51.67,52.04,62342.569374561,30.3799,30.4324,30.1176,30.3333,62342.5694
2008-10-31 11:05:00,51.98,52.03,51.67,51.9,50457.865513858735,30.2983,30.3274,30.1176,30.2517,50457.8655
2008-10-31 11:10:00,51.89,52.11,51.79,51.79,36488.12588812099,30.2458,30.3741,30.1875,30.1875,36488.1259
2008-10-31 11:15:00,51.79,52.71,51.73,52.64,70474.20885819939,30.1875,30.7238,30.1526,30.683,70474.2089
2008-10-31 11:20:00,52.65,53.15,52.35,53.08,73184.75535274552,30.6888,30.9803,30.514,30.9395,73184.7554
2008-10-31 11:25:00,53.04,53.08,52.86,53.02,45870.78683078066,30.9161,30.9395,30.8112,30.9045,45870.7868
2008-10-31 11:30:00,53.0,53.23,52.84,52.97,39511.42774742244,30.8928,31.0269,30.7996,30.8753,39511.4277
2008-10-31 11:35:00,52.98,53.23,52.87,53.17,65365.87123386245,30.8812,31.0269,30.8171,30.9919,65365.8712
2008-10-31 11:40:00,53.18,53.32,52.94,53.04,69744.44634043696,30.9978,31.0794,30.8579,30.9161,69744.4463
2008-10-31 11:45:00,53.04,53.16,52.72,52.85,129376.46922045184,30.9161,30.9861,30.7296,30.8054,129376.4692
2008-10-31 11:50:00,52.88,53.31,52.82,53.28,79231.35907134842,30.8229,31.0735,30.7879,31.056,79231.3591
2008-10-31 11:55:00,53.28,53.28,52.84,52.99,56191.71386770631,31.056,31.056,30.7996,30.887,56191.7139
2008-10-31 12:00:00,52.99,53.01,52.5,52.62,73393.25892924906,30.887,30.8987,30.6014,30.6713,73393.2589
2008-10-31 12:05:00,52.64,52.73,52.43,52.61,48268.57796057147,30.683,30.7355,30.5606,30.6655,48268.578
2008-10-31 12:10:00,52.57,52.76,52.37,52.54,51813.1387611318,30.6422,30.7529,30.5256,30.6247,51813.1388
2008-10-31 12:15:00,52.54,52.56,52.09,52.09,43472.99570098986,30.6247,30.6364,30.3624,30.3624,43472.9957
2008-10-31 12:20:00,52.09,52.43,52.04,52.23,88197.012861001,30.3624,30.5606,30.3333,30.444,88197.0129
2008-10-31 12:25:00,52.26,52.73,52.23,52.39,59736.27466826664,30.4615,30.7355,30.444,30.5373,59736.2747
2008-10-31 12:30:00,52.4,52.47,52.09,52.16,40866.7009946955,30.5431,30.5839,30.3624,30.4032,40866.701
2008-10-31 12:35:00,52.13,52.16,51.8,52.0,46913.30471329841,30.3857,30.4032,30.1934,30.3099,46913.3047
2008-10-31 12:40:00,52.02,52.15,52.01,52.05,38051.9027118976,30.3216,30.3974,30.3158,30.3391,38051.9027
2008-10-31 12:45:00,52.05,52.12,51.84,52.1,47330.31186630551,30.3391,30.3799,30.2167,30.3682,47330.3119
2008-10-31 12:50:00,52.05,52.22,51.95,52.2,44411.26179525583,30.3391,30.4382,30.2808,30.4265,44411.2618
2008-10-31 12:55:00,52.16,52.27,52.09,52.1,46392.045772039535,30.4032,30.4673,30.3624,30.3682,46392.0458
2008-10-31 13:00:00,52.1,52.25,52.02,52.25,38990.168806163565,30.3682,30.4557,30.3216,30.4557,38990.1688
2008-10-31 13:05:00,52.24,52.6,52.13,52.4,71203.9713759618,30.4498,30.6597,30.3857,30.5431,71203.9714
2008-10-31 13:10:00,52.4,52.49,52.31,52.47,88614.0200140081,30.5431,30.5956,30.4906,30.5839,88614.02
2008-10-31 13:15:00,52.48,52.71,52.43,52.65,43472.99570098986,30.5897,30.7238,30.5606,30.6888,43472.9957
2008-10-31 13:20:00,52.68,53.6,52.59,53.51,107170.83832282393,30.7063,31.2426,30.6539,31.1901,107170.8383
2008-10-31 13:25:00,53.46,53.51,53.15,53.38,73184.75535274552,31.161,31.1901,30.9803,31.1143,73184.7554
2008-10-31 13:30:00,53.39,54.19,53.39,54.08,139697.3962573775,31.1202,31.5865,31.1202,31.5223,139697.3963
2008-10-31 13:35:00,54.07,54.21,53.52,53.76,162424.28609626426,31.5165,31.5981,31.1959,31.3358,162424.2861
2008-10-31 13:40:00,53.75,53.92,53.31,53.54,54627.9370439297,31.33,31.4291,31.0735,31.2076,54627.937
2008-10-31 13:45:00,53.54,53.59,53.07,53.07,71725.23031722067,31.2076,31.2367,30.9336,30.9336,71725.2303
2008-10-31 13:50:00,53.09,53.29,53.04,53.23,71308.22316421357,30.9453,31.0619,30.9161,31.0269,71308.2232
2008-10-31 13:55:00,53.23,53.44,53.09,53.24,84339.69669568536,31.0269,31.1493,30.9453,31.0327,84339.6967
2008-10-31 14:00:00,53.28,53.56,53.21,53.56,79335.6108596002,31.056,31.2192,31.0152,31.2192,79335.6109
2008-10-31 14:05:00,53.56,53.94,53.53,53.79,56712.97280896518,31.2192,31.4407,31.2018,31.3533,56712.9728
2008-10-31 14:10:00,53.79,54.0,53.67,53.68,84756.70384869246,31.3533,31.4757,31.2834,31.2892,84756.7038
2008-10-31 14:15:00,53.68,53.69,53.07,53.24,126248.9155728986,31.2892,31.295,30.9336,31.0327,126248.9156
2008-10-31 14:20:00,53.21,53.56,53.19,53.37,82463.16450715343,31.0152,31.2192,31.0036,31.1085,82463.1645
2008-10-31 14:25:00,53.36,54.2,53.36,54.05,101853.99712198344,31.1027,31.5923,31.1027,31.5049,101853.9971
2008-10-31 14:30:00,54.06,54.19,53.64,54.08,127499.9370319199,31.5107,31.5865,31.2659,31.5223,127499.937
2008-10-31 14:35:00,54.09,54.25,54.01,54.1,116136.4921124765,31.5282,31.6214,31.4815,31.534,116136.4921
2008-10-31 14:40:00,54.12,54.2,53.87,54.04,101228.48639247278,31.5457,31.5923,31.3999,31.499,101228.4864
2008-10-31 14:45:00,54.09,54.24,53.77,53.99,126665.9227259057,31.5282,31.6156,31.3417,31.4699,126665.9227
2008-10-31 14:50:00,53.99,54.46,53.93,54.46,140114.40341038458,31.4699,31.7438,31.4349,31.7438,140114.4034
2008-10-31 14:55:00,54.48,54.88,54.21,54.42,127291.43345541637,31.7555,31.9887,31.5981,31.7205,127291.4335
2008-10-31 15:00:00,54.42,55.39,54.32,54.71,217677.73386970465,31.7205,32.2859,31.6622,31.8896,217677.7339
2008-10-31 15:05:00,54.68,54.72,53.85,54.43,114259.95992394457,31.8721,31.8954,31.3883,31.7264,114259.9599
2008-10-31 15:10:00,54.44,54.57,53.74,53.74,112696.18310016795,31.7322,31.808,31.3242,31.3242,112696.1831
2008-10-31 15:15:00,53.76,53.86,53.33,53.45,104460.29182827778,31.3358,31.3941,31.0852,31.1551,104460.2918
2008-10-31 15:20:00,53.43,53.9,53.08,53.76,127187.18166716456,31.1435,31.4174,30.9395,31.3358,127187.1817
2008-10-31 15:25:00,53.83,53.86,52.94,53.24,136986.84976283135,31.3766,31.3941,30.8579,31.0327,136986.8498
2008-10-31 15:30:00,53.27,53.79,53.14,53.67,158879.72529570395,31.0502,31.3533,30.9744,31.2834,158879.7253
2008-10-31 15:35:00,53.67,54.14,53.6,54.13,173891.98280395943,31.2834,31.5573,31.2426,31.5515,173891.9828
2008-10-31 15:40:00,54.1,54.11,52.63,53.09,252706.3347223008,31.534,31.5398,30.6772,30.9453,252706.3347
2008-10-31 15:45:00,53.1,53.34,52.76,52.9,207252.5550445272,30.9511,31.091,30.7529,30.8345,207252.555
2008-10-31 15:50:00,52.9,53.27,52.57,52.66,326933.607957564,30.8345,31.0502,30.6422,30.6947,326933.608
2008-10-31 15:55:00,52.68,53.42,52.65,53.29,398867.3418512882,30.7063,31.1376,30.6888,31.0619,398867.3419
2008-11-03 09:30:00,52.48,52.48,51.82,52.13,100290.2202982068,30.5897,30.5897,30.205,30.3857,100290.2203
2008-11-03 09:35:00,52.18,53.14,52.12,53.04,117700.26893625312,30.4149,30.9744,30.3799,30.9161,117700.2689
2008-11-03 09:40:00,53.03,53.96,52.99,53.5,116970.5064184907,30.9103,31.4524,30.887,31.1843,116970.5064
2008-11-03 09:45:00,53.56,53.94,52.61,53.17,106024.0686520544,31.2192,31.4407,30.6655,30.9919,106024.0687
2008-11-03 09:50:00,53.15,53.22,52.56,52.59,32109.550781546463,30.9803,31.0211,30.6364,30.6539,32109.5508
2008-11-03 09:55:00,52.59,52.76,52.22,52.27,63906.34619833761,30.6539,30.7529,30.4382,30.4673,63906.3462
2008-11-03 10:00:00,52.27,52.62,51.74,51.94,118847.03860702264,30.4673,30.6713,30.1584,30.275,118847.0386
2008-11-03 10:05:00,52.0,52.1,51.7,52.01,116136.4921124765,30.3099,30.3682,30.1351,30.3158,116136.4921
2008-11-03 10:10:00,52.01,52.46,51.89,52.21,80273.87695386616,30.3158,30.5781,30.2458,30.4324,80273.877
2008-11-03 10:15:00,52.2,52.36,51.82,51.99,48060.07438406792,30.4265,30.5198,30.205,30.3041,48060.0744
2008-11-03 10:20:00,51.99,52.09,51.56,51.64,54523.68525567793,30.3041,30.3624,30.0535,30.1001,54523.6853
2008-11-03 10:25:00,51.65,51.84,51.56,51.63,100707.22745121393,30.1059,30.2167,30.0535,30.0943,100707.2275
2008-11-03 10:30:00,51.7,51.95,51.59,51.86,76103.80542379519,30.1351,30.2808,30.071,30.2283,76103.8054
2008-11-03 10:35:00,51.85,51.99,51.64,51.89,77667.5822475718,30.2225,30.3041,30.1001,30.2458,77667.5822
2008-11-03 10:40:00,51.87,52.54,51.85,52.19,124059.62801961134,30.2342,30.6247,30.2225,30.4207,124059.628
2008-11-03 10:45:00,52.18,52.8,52.16,52.41,88301.26464925279,30.4149,30.7763,30.4032,30.5489,88301.2646
2008-11-03 10:50:00,52.39,52.8,52.39,52.59,94764.87552086278,30.5373,30.7763,30.5373,30.6539,94764.8755
2008-11-03 10:55:00,52.59,52.74,52.26,52.31,44515.5135835076,30.6539,30.7413,30.4615,30.4906,44515.5136
2008-11-03 11:00:00,52.32,52.46,51.78,51.78,68284.92130491213,30.4965,30.5781,30.1817,30.1817,68284.9213
2008-11-03 11:05:00,51.78,51.93,51.65,51.83,64531.856927848254,30.1817,30.2691,30.1059,30.2109,64531.8569
2008-11-03 11:10:00,51.86,52.05,51.73,51.74,48581.33332532679,30.2283,30.3391,30.1526,30.1584,48581.3333
2008-11-03 11:15:00,51.76,51.96,51.64,51.85,45036.77252476647,30.1701,30.2866,30.1001,30.2225,45036.7725
2008-11-03 11:20:00,51.85,52.08,51.8,51.86,43785.75106574518,30.2225,30.3566,30.1934,30.2283,43785.7511
2008-11-03 11:25:00,51.86,51.98,51.71,51.8,44932.5207365147,30.2283,30.2983,30.1409,30.1934,44932.5207
2008-11-03 11:30:00,51.83,52.02,51.74,52.02,51187.62803162115,30.2109,30.3216,30.1584,30.3216,51187.628
2008-11-03 11:35:00,52.04,52.33,51.97,52.27,41700.71530070969,30.3333,30.5023,30.2925,30.4673,41700.7153
2008-11-03 11:40:00,52.29,52.29,52.1,52.22,97371.17022715714,30.479,30.479,30.3682,30.4382,97371.1702
2008-11-03 11:45:00,52.19,52.23,52.02,52.09,38468.90986490469,30.4207,30.444,30.3216,30.3624,38468.9099
2008-11-03 11:50:00,52.1,52.42,52.01,52.41,37009.38482937985,30.3682,30.5548,30.3158,30.5489,37009.3848
2008-11-03 11:55:00,52.4,52.6,52.4,52.46,50353.61372560696,30.5431,30.6597,30.5431,30.5781,50353.6137
2008-11-03 12:00:00,52.49,52.54,52.22,52.42,54732.18883218148,30.5956,30.6247,30.4382,30.5548,54732.1888
2008-11-03 12:05:00,52.46,52.49,52.23,52.24,28460.738192734367,30.5781,30.5956,30.444,30.4498,28460.7382
2008-11-03 12:10:00,52.23,52.54,52.1,52.48,50040.85836085164,30.444,30.6247,30.3682,30.5897,50040.8584
2008-11-03 12:15:00,52.44,52.47,52.2,52.28,35445.608005603244,30.5664,30.5839,30.4265,30.4732,35445.608
2008-11-03 12:20:00,52.28,52.3,51.93,52.02,35028.600852596144,30.4732,30.4848,30.2691,30.3216,35028.6009
2008-11-03 12:25:00,52.01,52.18,51.93,51.97,24603.42202741872,30.3158,30.4149,30.2691,30.2925,24603.422
2008-11-03 12:30:00,51.96,52.16,51.91,52.08,32630.809722805338,30.2866,30.4032,30.2575,30.3566,32630.8097
2008-11-03 12:35:00,52.0,52.1,51.81,51.86,36592.37767637276,30.3099,30.3682,30.1992,30.2283,36592.3777
2008-11-03 12:40:00,51.84,51.87,51.61,51.78,51917.39054938357,30.2167,30.2342,30.0826,30.1817,51917.3905
2008-11-03 12:45:00,51.8,51.86,51.71,51.75,58589.50499749712,30.1934,30.2283,30.1409,30.1642,58589.505
2008-11-03 12:50:00,51.78,51.78,51.55,51.6,74852.7839647739,30.1817,30.1817,30.0477,30.0768,74852.784
2008-11-03 12:55:00,51.6,51.65,51.55,51.6,92367.08439107196,30.0768,30.1059,30.0477,30.0768,92367.0844
2008-11-03 13:00:00,51.57,51.64,51.56,51.59,92784.09154407908,30.0593,30.1001,30.0535,30.071,92784.0915
2008-11-03 13:05:00,51.61,51.63,51.56,51.61,99768.96135694794,30.0826,30.0943,30.0535,30.0826,99768.9614
2008-11-03 13:10:00,51.61,51.7,51.58,51.63,125206.39769038088,30.0826,30.1351,30.0651,30.0943,125206.3977
2008-11-03 13:15:00,51.61,51.65,51.41,51.51,165968.8468968246,30.0826,30.1059,29.966,30.0243,165968.8469
2008-11-03 13:20:00,51.51,51.56,51.38,51.48,57755.490691482926,30.0243,30.0535,29.9486,30.0069,57755.4907
2008-11-03 13:25:00,51.47,51.51,51.31,51.31,65782.87838686955,30.001,30.0243,29.9078,29.9078,65782.8784
2008-11-03 13:30:00,51.31,51.34,51.22,51.27,65782.87838686955,29.9078,29.9252,29.8553,29.8844,65782.8784
2008-11-03 13:35:00,51.26,51.43,51.24,51.36,75269.791117781,29.8786,29.9777,29.867,29.9369,75269.7911
2008-11-03 13:40:00,51.37,51.45,51.21,51.21,62446.82116281277,29.9427,29.9894,29.8495,29.8495,62446.8212
2008-11-03 13:45:00,51.21,51.24,51.03,51.03,60987.29612728793,29.8495,29.867,29.7446,29.7446,60987.2961
2008-11-03 13:50:00,51.03,51.04,50.74,50.77,90177.79683778471,29.7446,29.7504,29.5755,29.593,90177.7968
2008-11-03 13:55:00,50.79,50.81,50.48,50.65,99351.95420394086,29.6047,29.6163,29.424,29.5231,99351.9542
2008-11-03 14:00:00,50.66,50.69,50.28,50.39,70786.9642229547,29.5289,29.5464,29.3074,29.3715,70786.9642
2008-11-03 14:05:00,50.42,50.71,50.4,50.63,54523.68525567793,29.389,29.558,29.3773,29.5114,54523.6853
2008-11-03 14:10:00,50.63,50.63,50.3,50.34,51083.37624336938,29.5114,29.5114,29.319,29.3424,51083.3762
2008-11-03 14:15:00,50.36,50.39,50.03,50.03,59319.26751525954,29.354,29.3715,29.1617,29.1617,59319.2675
2008-11-03 14:20:00,50.03,50.31,49.98,50.24,70995.46779945826,29.1617,29.3249,29.1325,29.2841,70995.4678
2008-11-03 14:25:00,50.24,50.36,49.98,50.33,61508.5550685468,29.2841,29.354,29.1325,29.3365,61508.5551
2008-11-03 14:30:00,50.34,50.47,50.21,50.23,42951.736759730986,29.3424,29.4181,29.2666,29.2782,42951.7368
2008-11-03 14:35:00,50.24,50.53,50.21,50.38,36071.11873511389,29.2841,29.4531,29.2666,29.3657,36071.1187
2008-11-03 14:40:00,50.38,50.43,50.17,50.26,49102.59226658566,29.3657,29.3948,29.2433,29.2957,49102.5923
2008-11-03 14:45:00,50.27,50.7,50.27,50.61,69952.94991694052,29.3016,29.5522,29.3016,29.4997,69952.9499
2008-11-03 14:50:00,50.64,50.68,50.37,50.6,59527.77109176309,29.5172,29.5405,29.3598,29.4939,59527.7711
2008-11-03 14:55:00,50.59,50.65,50.33,50.38,58381.001420993576,29.4881,29.5231,29.3365,29.3657,58381.0014
2008-11-03 15:00:00,50.37,50.39,49.97,49.98,64844.612292603575,29.3598,29.3715,29.1267,29.1325,64844.6123
2008-11-03 15:05:00,49.96,50.13,49.86,50.08,133546.5407505228,29.1209,29.22,29.0626,29.1908,133546.5408
2008-11-03 15:10:00,50.09,50.33,49.91,50.03,72037.985681976,29.1966,29.3365,29.0917,29.1617,72037.9857
2008-11-03 15:15:00,49.98,50.45,49.96,50.41,98934.94705093376,29.1325,29.4065,29.1209,29.3832,98934.9471
2008-11-03 15:20:00,50.45,50.57,50.08,50.41,131670.00856199086,29.4065,29.4764,29.1908,29.3832,131670.0086
2008-11-03 15:25:00,50.42,50.69,50.35,50.67,115198.22601821054,29.389,29.5464,29.3482,29.5347,115198.226
2008-11-03 15:30:00,50.69,51.04,50.52,51.04,101749.74533373164,29.5464,29.7504,29.4473,29.7504,101749.7453
2008-11-03 15:35:00,51.01,51.11,50.87,50.94,84652.45206044069,29.7329,29.7912,29.6513,29.6921,84652.4521
2008-11-03 15:40:00,50.92,51.37,50.89,51.11,184421.41341738863,29.6804,29.9427,29.6629,29.7912,184421.4134
2008-11-03 15:45:00,51.12,51.59,51.05,51.41,145014.23745821798,29.797,30.071,29.7562,29.966,145014.2375
2008-11-03 15:50:00,51.41,51.49,51.13,51.25,181189.60798158363,29.966,30.0127,29.8028,29.8728,181189.608
2008-11-03 15:55:00,51.27,51.33,50.82,51.02,261671.98851195333,29.8844,29.9194,29.6221,29.7387,261671.9885
2008-11-04 09:30:00,52.07,52.75,52.01,52.34,280228.80682076915,30.3508,30.7471,30.3158,30.5081,280228.8068
2008-11-04 09:35:00,52.32,52.7,52.14,52.65,211631.1301511017,30.4965,30.718,30.3916,30.6888,211631.1302
2008-11-04 09:40:00,52.58,52.96,52.48,52.86,201935.7138436867,30.648,30.8695,30.5897,30.8112,201935.7138
2008-11-04 09:45:00,52.86,53.32,52.67,52.8,119159.79397177797,30.8112,31.0794,30.7005,30.7763,119159.794
2008-11-04 09:50:00,52.8,53.28,52.73,52.86,120932.07437205812,30.7763,31.056,30.7355,30.8112,120932.0744
2008-11-04 09:55:00,52.86,53.27,52.81,53.2,252810.58651055253,30.8112,31.0502,30.7821,31.0094,252810.5865
2008-11-04 10:00:00,53.24,53.28,52.63,53.11,136048.58366856538,31.0327,31.056,30.6772,30.957,136048.5837
2008-11-04 10:05:00,53.13,53.13,52.58,52.59,79439.86264785197,30.9686,30.9686,30.648,30.6539,79439.8626
2008-11-04 10:10:00,52.62,53.04,52.6,52.97,86528.98424897261,30.6713,30.9161,30.6597,30.8753,86528.9842
2008-11-04 10:15:00,52.94,53.04,52.77,52.87,95390.38625037344,30.8579,30.9161,30.7588,30.8171,95390.3863
2008-11-04 10:20:00,52.88,53.02,52.7,52.91,116866.25463023892,30.8229,30.9045,30.718,30.8404,116866.2546
2008-11-04 10:25:00,52.94,53.05,52.83,52.94,136778.3461863278,30.8579,30.922,30.7937,30.8579,136778.3462
2008-11-04 10:30:00,52.96,53.61,52.94,53.61,157211.69668367555,30.8695,31.2484,30.8579,31.2484,157211.6967
2008-11-04 10:35:00,53.6,53.62,53.22,53.32,80899.38768337682,31.2426,31.2542,31.0211,31.0794,80899.3877
2008-11-04 10:40:00,53.38,53.39,52.97,53.1,74435.7768117668,31.1143,31.1202,30.8753,30.9511,74435.7768
2008-11-04 10:45:00,53.05,53.31,52.89,53.05,124163.87980786312,30.922,31.0735,30.8287,30.922,124163.8798
2008-11-04 10:50:00,53.04,53.5,52.97,53.34,106024.0686520544,30.9161,31.1843,30.8753,31.091,106024.0687
2008-11-04 10:55:00,53.3,53.68,53.16,53.51,158045.71098968975,31.0677,31.2892,30.9861,31.1901,158045.711
2008-11-04 11:00:00,53.48,53.79,53.45,53.79,173787.73101570766,31.1726,31.3533,31.1551,31.3533,173787.731
2008-11-04 11:05:00,53.79,53.86,53.43,53.52,195993.3619133356,31.3533,31.3941,31.1435,31.1959,195993.3619
2008-11-04 11:10:00,53.51,53.72,53.24,53.32,87467.25034323859,31.1901,31.3125,31.0327,31.0794,87467.2503
2008-11-04 11:15:00,53.35,53.54,53.31,53.43,84131.19311918181,31.0968,31.2076,31.0735,31.1435,84131.1931
2008-11-04 11:20:00,53.43,53.43,53.21,53.26,80273.87695386616,31.1435,31.1435,31.0152,31.0444,80273.877
2008-11-04 11:25:00,53.26,53.45,53.25,53.31,47851.57080756438,31.0444,31.1551,31.0386,31.0735,47851.5708
2008-11-04 11:30:00,53.29,53.61,53.29,53.53,71829.48210547245,31.0619,31.2484,31.0619,31.2018,71829.4821
2008-11-04 11:35:00,53.52,53.63,53.35,53.47,116240.74390072828,31.1959,31.2601,31.0968,31.1668,116240.7439
2008-11-04 11:40:00,53.47,53.6,53.39,53.52,105919.81686380264,31.1668,31.2426,31.1202,31.1959,105919.8169
2008-11-04 11:45:00,53.54,53.56,53.27,53.45,130940.24604422844,31.2076,31.2192,31.0502,31.1551,130940.246
2008-11-04 11:50:00,53.43,53.61,53.39,53.53,99247.70241568908,31.1435,31.2484,31.1202,31.2018,99247.7024
2008-11-04 11:55:00,53.51,53.57,53.34,53.43,89031.0271670152,31.1901,31.2251,31.091,31.1435,89031.0272
2008-11-04 12:00:00,53.42,53.51,53.2,53.24,93930.86121484858,31.1376,31.1901,31.0094,31.0327,93930.8612
2008-11-04 12:05:00,53.23,53.57,53.19,53.55,103209.2703692565,31.0269,31.2251,31.0036,31.2134,103209.2704
2008-11-04 12:10:00,53.54,53.81,53.48,53.74,114676.96707695168,31.2076,31.365,31.1726,31.3242,114676.9671
2008-11-04 12:15:00,53.73,53.89,53.68,53.71,81733.401989391,31.3183,31.4116,31.2892,31.3067,81733.402
2008-11-04 12:20:00,53.73,54.03,53.72,54.0,81629.15020113923,31.3183,31.4932,31.3125,31.4757,81629.1502
2008-11-04 12:25:00,54.01,54.08,53.81,53.84,91011.81114379891,31.4815,31.5223,31.365,31.3825,91011.8111
2008-11-04 12:30:00,53.83,53.96,53.73,53.86,100498.72387471035,31.3766,31.4524,31.3183,31.3941,100498.7239
2008-11-04 12:35:00,53.86,54.21,53.84,54.16,119889.55648954038,31.3941,31.5981,31.3825,31.569,119889.5565
2008-11-04 12:40:00,54.17,54.21,53.77,53.78,65887.13017512132,31.5748,31.5981,31.3417,31.3475,65887.1302
2008-11-04 12:45:00,53.76,54.05,53.75,53.95,58172.497844490026,31.3358,31.5049,31.33,31.4466,58172.4978
2008-11-04 12:50:00,53.98,53.99,53.91,53.96,60883.04433903616,31.4641,31.4699,31.4233,31.4524,60883.0443
2008-11-04 12:55:00,53.98,54.0,53.84,53.98,56712.97280896518,31.4641,31.4757,31.3825,31.4641,56712.9728
2008-11-04 13:00:00,53.97,54.2,53.93,54.19,68701.92845791922,31.4582,31.5923,31.4349,31.5865,68701.9285
2008-11-04 13:05:00,54.2,54.26,54.16,54.19,58172.497844490026,31.5923,31.6273,31.569,31.5865,58172.4978
2008-11-04 13:10:00,54.21,54.23,54.01,54.23,128229.69954968232,31.5981,31.6098,31.4815,31.6098,128229.6995
2008-11-04 13:15:00,54.21,54.48,54.18,54.32,127916.944184927,31.5981,31.7555,31.5806,31.6622,127916.9442
2008-11-04 13:20:00,54.32,54.53,54.26,54.5,46496.297560291314,31.6622,31.7846,31.6273,31.7672,46496.2976
2008-11-04 13:25:00,54.5,54.84,54.38,54.76,93618.10585009328,31.7672,31.9653,31.6972,31.9187,93618.1059
2008-11-04 13:30:00,54.78,55.03,54.64,54.99,204333.5049734775,31.9304,32.0761,31.8488,32.0528,204333.505
2008-11-04 13:35:00,54.99,55.12,54.87,55.09,101853.99712198344,32.0528,32.1285,31.9828,32.1111,101853.9971
2008-11-04 13:40:00,55.09,55.26,55.03,55.03,129584.97279695538,32.1111,32.2102,32.0761,32.0761,129584.9728
2008-11-04 13:45:00,55.04,55.27,54.97,55.0,97371.17022715714,32.0819,32.216,32.0411,32.0586,97371.1702
2008-11-04 13:50:00,54.97,55.23,54.89,55.16,110298.39197037714,32.0411,32.1927,31.9945,32.1519,110298.392
2008-11-04 13:55:00,55.15,55.44,55.11,55.17,131565.7567737391,32.146,32.3151,32.1227,32.1577,131565.7568
2008-11-04 14:00:00,55.17,55.19,54.9,55.1,186819.20454717943,32.1577,32.1693,32.0003,32.1169,186819.2045
2008-11-04 14:05:00,55.09,55.14,54.76,54.9,137508.1087040902,32.1111,32.1402,31.9187,32.0003,137508.1087
2008-11-04 14:10:00,54.89,55.08,54.83,54.92,92679.8397558273,31.9945,32.1052,31.9595,32.012,92679.8398
2008-11-04 14:15:00,54.89,55.04,54.82,54.92,110923.9026998878,31.9945,32.0819,31.9537,32.012,110923.9027
2008-11-04 14:20:00,54.91,55.03,54.62,54.63,136778.3461863278,32.0061,32.0761,31.8371,31.8429,136778.3462
2008-11-04 14:25:00,54.62,55.17,54.62,55.06,101958.2489102352,31.8371,32.1577,31.8371,32.0936,101958.2489
2008-11-04 14:30:00,55.06,55.14,54.91,55.11,56712.97280896518,32.0936,32.1402,32.0061,32.1227,56712.9728
2008-11-04 14:35:00,55.11,55.37,55.06,55.19,110506.8955468807,32.1227,32.2743,32.0936,32.1693,110506.8955
2008-11-04 14:40:00,55.2,55.29,55.13,55.15,68493.42488141567,32.1752,32.2276,32.1344,32.146,68493.4249
2008-11-04 14:45:00,55.15,55.23,54.92,54.99,106649.57938156504,32.146,32.1927,32.012,32.0528,106649.5794
2008-11-04 14:50:00,54.98,55.02,54.73,54.78,140427.1587751399,32.0469,32.0703,31.9012,31.9304,140427.1588
2008-11-04 14:55:00,54.78,54.97,54.73,54.93,183170.3919583673,31.9304,32.0411,31.9012,32.0178,183170.392
2008-11-04 15:00:00,54.94,55.02,54.6,54.65,144597.23030521086,32.0236,32.0703,31.8254,31.8546,144597.2303
2008-11-04 15:05:00,54.64,54.88,54.53,54.64,207148.30325627545,31.8488,31.9887,31.7846,31.8488,207148.3033
2008-11-04 15:10:00,54.64,54.8,54.44,54.74,189842.50640648088,31.8488,31.942,31.7322,31.9071,189842.5064
2008-11-04 15:15:00,54.74,54.9,54.67,54.82,114676.96707695168,31.9071,32.0003,31.8662,31.9537,114676.9671
2008-11-04 15:20:00,54.84,54.88,54.39,54.66,139697.3962573775,31.9653,31.9887,31.703,31.8604,139697.3963
2008-11-04 15:25:00,54.66,54.71,54.46,54.46,134276.3032682852,31.8604,31.8896,31.7438,31.7438,134276.3033
2008-11-04 15:30:00,54.47,55.01,54.47,54.94,144805.7338817144,31.7497,32.0644,31.7497,32.0236,144805.7339
2008-11-04 15:35:00,54.96,55.11,54.79,55.01,143554.71242269312,32.0353,32.1227,31.9362,32.0644,143554.7124
2008-11-04 15:40:00,55.01,55.31,54.92,55.26,265425.0528890172,32.0644,32.2393,32.012,32.2102,265425.0529
2008-11-04 15:45:00,55.28,55.86,55.26,55.62,293885.7910817516,32.2218,32.5599,32.2102,32.42,293885.7911
2008-11-04 15:50:00,55.62,55.71,55.04,55.08,321929.52212147886,32.42,32.4724,32.0819,32.1052,321929.5221
2008-11-04 15:55:00,55.06,56.25,55.03,55.74,520320.6751646052,32.0936,32.7872,32.0761,32.4899,520320.6752
2008-11-05 09:30:00,53.72,54.11,53.07,53.48,157003.193107172,31.3125,31.5398,30.9336,31.1726,157003.1931
2008-11-05 09:35:00,53.46,53.61,52.95,53.39,107900.60084058634,31.161,31.2484,30.8637,31.1202,107900.6008
2008-11-05 09:40:00,53.39,53.39,52.76,52.8,109777.13302911828,31.1202,31.1202,30.7529,30.7763,109777.133
2008-11-05 09:45:00,52.79,53.39,52.61,53.23,100290.2202982068,30.7704,31.1202,30.6655,31.0269,100290.2203
2008-11-05 09:50:00,53.26,53.72,53.25,53.55,108838.86693485233,31.0444,31.3125,31.0386,31.2134,108838.8669
2008-11-05 09:55:00,53.55,53.76,53.39,53.74,96954.16307415004,31.2134,31.3358,31.1202,31.3242,96954.1631
2008-11-05 10:00:00,53.75,54.54,53.55,54.35,128021.19597317876,31.33,31.7905,31.2134,31.6797,128021.196
2008-11-05 10:05:00,54.35,54.63,54.04,54.56,172015.4506154275,31.6797,31.8429,31.499,31.8021,172015.4506
2008-11-05 10:10:00,54.57,55.01,54.13,54.69,103626.2775222636,31.808,32.0644,31.5515,31.8779,103626.2775
2008-11-05 10:15:00,54.69,54.9,54.2,54.55,115406.72959471408,31.8779,32.0003,31.5923,31.7963,115406.7296
2008-11-05 10:20:00,54.53,54.96,54.51,54.96,219345.762481733,31.7846,32.0353,31.773,32.0353,219345.7625
2008-11-05 10:25:00,54.92,54.99,54.82,54.98,122495.85119583474,32.012,32.0528,31.9537,32.0469,122495.8512
2008-11-05 10:30:00,54.96,55.3,54.85,55.02,130627.49067947312,32.0353,32.2335,31.9712,32.0703,130627.4907
2008-11-05 10:35:00,55.03,55.32,54.26,54.42,226747.63944760896,32.0761,32.2451,31.6273,31.7205,226747.6394
2008-11-05 10:40:00,54.32,54.45,53.95,54.16,116344.99568898004,31.6622,31.738,31.4466,31.569,116344.9957
2008-11-05 10:45:00,54.18,54.52,54.06,54.51,150226.8268708067,31.5806,31.7788,31.5107,31.773,150226.8269
2008-11-05 10:50:00,54.52,54.61,53.85,53.94,203603.74245571508,31.7788,31.8313,31.3883,31.4407,203603.7425
2008-11-05 10:55:00,53.94,53.98,53.57,53.61,160860.50927248766,31.4407,31.4641,31.2251,31.2484,160860.5093
2008-11-05 11:00:00,53.61,53.96,53.55,53.84,80169.62516561439,31.2484,31.4524,31.2134,31.3825,80169.6252
2008-11-05 11:05:00,53.85,53.86,53.36,53.39,106232.57222855795,31.3883,31.3941,31.1027,31.1202,106232.5722
2008-11-05 11:10:00,53.39,53.51,53.23,53.42,59632.02288001486,31.1202,31.1901,31.0269,31.1376,59632.0229
2008-11-05 11:15:00,53.43,53.43,52.82,53.0,93201.09869708616,31.1435,31.1435,30.7879,30.8928,93201.0987
2008-11-05 11:20:00,53.0,53.04,52.66,52.69,64948.86408085536,30.8928,30.9161,30.6947,30.7121,64948.8641
2008-11-05 11:25:00,52.69,52.73,52.3,52.61,136152.83545681715,30.7121,30.7355,30.4848,30.6655,136152.8355
2008-11-05 11:30:00,52.6,52.7,52.41,52.51,87988.50928449746,30.6597,30.718,30.5489,30.6072,87988.5093
2008-11-05 11:35:00,52.52,52.52,52.28,52.37,243115.1702031376,30.613,30.613,30.4732,30.5256,243115.1702
2008-11-05 11:40:00,52.35,52.8,52.33,52.62,114989.72244170698,30.514,30.7763,30.5023,30.6713,114989.7224
2008-11-05 11:45:00,52.63,52.84,52.33,52.77,82150.4091423981,30.6772,30.7996,30.5023,30.7588,82150.4091
2008-11-05 11:50:00,52.77,53.15,52.56,53.05,83297.17881316761,30.7588,30.9803,30.6364,30.922,83297.1788
2008-11-05 11:55:00,53.04,53.27,52.79,53.27,62759.57652756809,30.9161,31.0502,30.7704,31.0502,62759.5765
2008-11-05 12:00:00,53.24,53.34,53.04,53.14,45245.27610127002,31.0327,31.091,30.9161,30.9744,45245.2761
2008-11-05 12:05:00,53.12,53.44,53.05,53.31,70161.45349344406,30.9628,31.1493,30.922,31.0735,70161.4535
2008-11-05 12:10:00,53.26,53.29,52.93,52.98,37113.63661763163,31.0444,31.0619,30.852,30.8812,37113.6366
2008-11-05 12:15:00,52.93,53.12,52.8,53.05,66199.88553987665,30.852,30.9628,30.7763,30.922,66199.8855
2008-11-05 12:20:00,53.04,53.32,52.98,53.29,44411.26179525583,30.9161,31.0794,30.8812,31.0619,44411.2618
2008-11-05 12:25:00,53.26,53.37,52.57,52.65,46183.54219553599,31.0444,31.1085,30.6422,30.6888,46183.5422
2008-11-05 12:30:00,52.66,53.04,52.6,52.9,35966.86694686212,30.6947,30.9161,30.6597,30.8345,35966.8669
2008-11-05 12:35:00,52.93,53.04,52.57,52.59,46809.05292504664,30.852,30.9161,30.6422,30.6539,46809.0529
2008-11-05 12:40:00,52.58,52.77,52.35,52.64,64844.612292603575,30.648,30.7588,30.514,30.683,64844.6123
2008-11-05 12:45:00,52.64,52.74,52.5,52.57,40658.19741819195,30.683,30.7413,30.6014,30.6422,40658.1974
2008-11-05 12:50:00,52.57,52.57,52.33,52.39,37530.64377063872,30.6422,30.6422,30.5023,30.5373,37530.6438
2008-11-05 12:55:00,52.41,52.71,52.34,52.64,30754.2775342734,30.5489,30.7238,30.5081,30.683,30754.2775
2008-11-05 13:00:00,52.66,52.68,52.38,52.53,43472.99570098986,30.6947,30.7063,30.5314,30.6189,43472.9957
2008-11-05 13:05:00,52.5,52.67,52.29,52.62,45349.52788952179,30.6014,30.7005,30.479,30.6713,45349.5279
2008-11-05 13:10:00,52.64,53.08,52.62,53.04,59215.01572700777,30.683,30.9395,30.6713,30.9161,59215.0157
2008-11-05 13:15:00,53.04,53.24,52.9,53.15,56712.97280896518,30.9161,31.0327,30.8345,30.9803,56712.9728
2008-11-05 13:20:00,53.14,53.14,52.56,52.74,43890.00285399696,30.9744,30.9744,30.6364,30.7413,43890.0029
2008-11-05 13:25:00,52.77,52.95,52.64,52.9,53585.41916141196,30.7588,30.8637,30.683,30.8345,53585.4192
2008-11-05 13:30:00,52.92,52.93,52.68,52.75,85486.46636645487,30.8462,30.852,30.7063,30.7471,85486.4664
2008-11-05 13:35:00,52.74,52.8,52.54,52.72,65157.3676573589,30.7413,30.7763,30.6247,30.7296,65157.3677
2008-11-05 13:40:00,52.69,53.3,52.61,53.27,73289.00714099729,30.7121,31.0677,30.6655,31.0502,73289.0071
2008-11-05 13:45:00,53.22,53.34,52.93,53.18,54836.44062043325,31.0211,31.091,30.852,30.9978,54836.4406
2008-11-05 13:50:00,53.19,53.43,53.03,53.04,51813.1387611318,31.0036,31.1435,30.9103,30.9161,51813.1388
2008-11-05 13:55:00,53.05,53.12,52.82,53.03,34820.097276092594,30.922,30.9628,30.7879,30.9103,34820.0973
2008-11-05 14:00:00,52.99,53.25,52.93,53.04,57338.48353847583,30.887,31.0386,30.852,30.9161,57338.4835
2008-11-05 14:05:00,53.04,53.05,52.76,52.81,44202.75821875228,30.9161,30.922,30.7529,30.7821,44202.7582
2008-11-05 14:10:00,52.83,53.07,52.75,53.04,53064.16022015309,30.7937,30.9336,30.7471,30.9161,53064.1602
2008-11-05 14:15:00,53.02,53.27,52.87,53.13,78501.596553586,30.9045,31.0502,30.8171,30.9686,78501.5966
2008-11-05 14:20:00,53.12,53.12,52.68,52.88,50979.124455117606,30.9628,30.9628,30.7063,30.8229,50979.1245
2008-11-05 14:25:00,52.84,53.0,52.74,52.87,56191.71386770631,30.7996,30.8928,30.7413,30.8171,56191.7139
2008-11-05 14:30:00,52.84,53.22,52.76,53.04,75582.54648253632,30.7996,31.0211,30.7529,30.9161,75582.5465
2008-11-05 14:35:00,53.04,53.08,52.63,52.76,87258.74676673504,30.9161,30.9395,30.6772,30.7529,87258.7468
2008-11-05 14:40:00,52.73,52.84,52.54,52.61,87675.75391974213,30.7355,30.7996,30.6247,30.6655,87675.7539
2008-11-05 14:45:00,52.61,52.7,52.44,52.59,96432.90413289116,30.6655,30.718,30.5664,30.6539,96432.9041
2008-11-05 14:50:00,52.58,52.63,52.32,52.6,69431.69097568165,30.648,30.6772,30.4965,30.6597,69431.691
2008-11-05 14:55:00,52.62,52.72,52.42,52.48,93201.09869708616,30.6713,30.7296,30.5548,30.5897,93201.0987
2008-11-05 15:00:00,52.48,52.8,52.45,52.62,176811.0328750091,30.5897,30.7763,30.5722,30.6713,176811.0329
2008-11-05 15:05:00,52.62,52.98,52.61,52.71,110923.9026998878,30.6713,30.8812,30.6655,30.7238,110923.9027
2008-11-05 15:10:00,52.7,52.83,52.46,52.47,120410.81543079924,30.718,30.7937,30.5781,30.5839,120410.8154
2008-11-05 15:15:00,52.47,52.6,52.29,52.37,134901.81399779586,30.5839,30.6597,30.479,30.5256,134901.814
2008-11-05 15:20:00,52.38,52.39,51.88,52.13,132608.27465625684,30.5314,30.5373,30.24,30.3857,132608.2747
2008-11-05 15:25:00,52.15,52.31,51.81,52.15,111966.42058240554,30.3974,30.4906,30.1992,30.3974,111966.4206
2008-11-05 15:30:00,52.17,52.18,51.8,52.1,179000.32042829637,30.409,30.4149,30.1934,30.3682,179000.3204
2008-11-05 15:35:00,52.1,52.23,51.64,51.71,192657.3046892788,30.3682,30.444,30.1001,30.1409,192657.3047
2008-11-05 15:40:00,51.73,52.26,51.58,52.26,250100.0400160064,30.1526,30.4615,30.0651,30.4615,250100.04
2008-11-05 15:45:00,52.26,53.12,52.12,52.67,235192.03429600268,30.4615,30.9628,30.3799,30.7005,235192.0343
2008-11-05 15:50:00,52.72,52.81,51.63,51.63,267927.0958070598,30.7296,30.7821,30.0943,30.0943,267927.0958
2008-11-05 15:55:00,51.64,51.76,51.26,51.63,568902.008489932,30.1001,30.1701,29.8786,30.0943,568902.0085
2008-11-06 09:30:00,50.95,51.69,50.44,51.69,188070.2260062007,29.6979,30.1293,29.4007,30.1293,188070.226
2008-11-06 09:35:00,51.76,51.78,51.13,51.13,106128.32044030615,30.1701,30.1817,29.8028,29.8028,106128.3204
2008-11-06 09:40:00,51.16,51.53,50.98,51.39,88301.26464925279,29.8203,30.036,29.7154,29.9544,88301.2646
2008-11-06 09:45:00,51.37,51.55,50.94,51.04,178896.0686400446,29.9427,30.0477,29.6921,29.7504,178896.0686
2008-11-06 09:50:00,51.03,51.2,50.65,51.15,283877.61940958124,29.7446,29.8436,29.5231,29.8145,283877.6194
2008-11-06 09:55:00,51.17,51.21,50.58,50.6,145952.50355248395,29.8262,29.8495,29.4823,29.4939,145952.5036
2008-11-06 10:00:00,50.6,50.96,50.36,50.96,208712.080080052,29.4939,29.7038,29.354,29.7038,208712.0801
2008-11-06 10:05:00,50.95,51.24,50.69,51.15,168783.6451796225,29.6979,29.867,29.5464,29.8145,168783.6452
2008-11-06 10:10:00,51.15,51.18,50.56,50.58,187653.21885319363,29.8145,29.832,29.4706,29.4823,187653.2189
2008-11-06 10:15:00,50.56,50.92,50.53,50.68,150331.07865905846,29.4706,29.6804,29.4531,29.5405,150331.0787
2008-11-06 10:20:00,50.68,50.79,50.45,50.72,252914.8382988043,29.5405,29.6047,29.4065,29.5639,252914.8383
2008-11-06 10:25:00,50.7,50.73,50.26,50.54,244470.4434504106,29.5522,29.5697,29.2957,29.4589,244470.4435
2008-11-06 10:30:00,50.52,50.64,50.07,50.15,178479.06148703748,29.4473,29.5172,29.185,29.2316,178479.0615
2008-11-06 10:35:00,50.14,50.72,50.09,50.42,210275.85690382865,29.2258,29.5639,29.1966,29.389,210275.8569
2008-11-06 10:40:00,50.36,50.45,50.17,50.27,233941.0128369814,29.354,29.4065,29.2433,29.3016,233941.0128
2008-11-06 10:45:00,50.25,50.57,50.2,50.44,167741.12729710474,29.2899,29.4764,29.2608,29.4007,167741.1273
2008-11-06 10:50:00,50.5,50.5,50.16,50.45,142512.19454017538,29.4356,29.4356,29.2374,29.4065,142512.1945
2008-11-06 10:55:00,50.44,50.47,50.21,50.38,139384.64089262215,29.4007,29.4181,29.2666,29.3657,139384.6409
2008-11-06 11:00:00,50.38,50.54,50.31,50.34,151165.09296507263,29.3657,29.4589,29.3249,29.3424,151165.093
2008-11-06 11:05:00,50.36,50.54,49.94,50.06,131253.00140898378,29.354,29.4589,29.1092,29.1792,131253.0014
2008-11-06 11:10:00,50.06,50.17,49.95,50.06,95703.14161512876,29.1792,29.2433,29.115,29.1792,95703.1416
2008-11-06 11:15:00,50.0,50.06,49.64,49.76,124893.64232562554,29.1442,29.1792,28.9343,29.0043,124893.6423
2008-11-06 11:20:00,49.74,49.78,49.54,49.74,137299.60512758666,28.9926,29.0159,28.8761,28.9926,137299.6051
2008-11-06 11:25:00,49.74,49.97,49.43,49.84,105711.31328729908,28.9926,29.1267,28.8119,29.0509,105711.3133
2008-11-06 11:30:00,49.85,50.09,49.76,49.81,102688.01142799764,29.0567,29.1966,29.0043,29.0334,102688.0114
2008-11-06 11:35:00,49.78,49.78,49.4,49.69,149497.06435304426,29.0159,29.0159,28.7945,28.9635,149497.0644
2008-11-06 11:40:00,49.72,49.94,49.59,49.84,53376.91558490841,28.981,29.1092,28.9052,29.0509,53376.9156
2008-11-06 11:45:00,49.84,50.21,49.75,50.0,44828.26894826292,29.0509,29.2666,28.9985,29.1442,44828.2689
2008-11-06 11:50:00,50.0,50.04,49.58,49.6,80795.13589512503,29.1442,29.1675,28.8994,28.911,80795.1359
2008-11-06 11:55:00,49.6,49.89,49.57,49.59,59840.52645651841,28.911,29.0801,28.8935,28.9052,59840.5265
2008-11-06 12:00:00,49.59,49.8,49.3,49.63,152833.12157710103,28.9052,29.0276,28.7362,28.9285,152833.1216
2008-11-06 12:05:00,49.65,49.87,49.16,49.27,86007.72530771374,28.9402,29.0684,28.6546,28.7187,86007.7253
2008-11-06 12:10:00,49.31,49.71,49.27,49.63,40136.93847693308,28.742,28.9751,28.7187,28.9285,40136.9385
2008-11-06 12:15:00,49.62,49.64,49.45,49.5,75895.30184729164,28.9227,28.9343,28.8236,28.8527,75895.3018
2008-11-06 12:20:00,49.54,49.61,49.04,49.04,128021.19597317876,28.8761,28.9169,28.5846,28.5846,128021.196
2008-11-06 12:25:00,49.02,49.19,48.97,49.03,42221.97424196856,28.573,28.672,28.5438,28.5788,42221.9742
2008-11-06 12:30:00,49.03,49.28,48.94,49.27,54419.43346742616,28.5788,28.7245,28.5263,28.7187,54419.4335
2008-11-06 12:35:00,49.28,49.61,49.26,49.48,109672.8812408665,28.7245,28.9169,28.7128,28.8411,109672.8812
2008-11-06 12:40:00,49.51,49.6,49.27,49.44,67242.40342239439,28.8586,28.911,28.7187,28.8178,67242.4034
2008-11-06 12:45:00,49.44,49.51,49.26,49.51,26896.96136895776,28.8178,28.8586,28.7128,28.8586,26896.9614
2008-11-06 12:50:00,49.5,49.74,49.47,49.49,30233.01859301453,28.8527,28.9926,28.8353,28.8469,30233.0186
2008-11-06 12:55:00,49.47,49.7,49.26,49.68,44619.76537175937,28.8353,28.9693,28.7128,28.9577,44619.7654
2008-11-06 13:00:00,49.61,49.73,49.14,49.34,28356.48640448259,28.9169,28.9868,28.6429,28.7595,28356.4864
2008-11-06 13:05:00,49.34,49.47,49.1,49.26,80378.12874211794,28.7595,28.8353,28.6196,28.7128,80378.1287
2008-11-06 13:10:00,49.26,49.43,49.19,49.3,61821.310433302126,28.7128,28.8119,28.672,28.7362,61821.3104
2008-11-06 13:15:00,49.35,49.36,49.16,49.32,73914.51787050793,28.7653,28.7711,28.6546,28.7478,73914.5179
2008-11-06 13:20:00,49.32,49.58,49.31,49.58,66199.88553987665,28.7478,28.8994,28.742,28.8994,66199.8855
2008-11-06 13:25:00,49.54,49.67,49.26,49.47,79127.10728309664,28.8761,28.9518,28.7128,28.8353,79127.1073
2008-11-06 13:30:00,49.47,49.57,49.17,49.3,51708.88697288002,28.8353,28.8935,28.6604,28.7362,51708.887
2008-11-06 13:35:00,49.29,49.54,49.09,49.54,98100.93274491956,28.7303,28.8761,28.6138,28.8761,98100.9327
2008-11-06 13:40:00,49.51,49.51,49.21,49.26,93201.09869708616,28.8586,28.8586,28.6837,28.7128,93201.0987
2008-11-06 13:45:00,49.27,49.5,49.21,49.44,60049.03003302196,28.7187,28.8527,28.6837,28.8178,60049.03
2008-11-06 13:50:00,49.46,49.64,49.34,49.64,53168.41200840486,28.8294,28.9343,28.7595,28.9343,53168.412
2008-11-06 13:55:00,49.67,49.87,49.6,49.78,44828.26894826292,28.9518,29.0684,28.911,29.0159,44828.2689
2008-11-06 14:00:00,49.8,50.36,49.76,49.98,66408.38911638019,29.0276,29.354,29.0043,29.1325,66408.3891
2008-11-06 14:05:00,49.98,50.72,49.94,50.34,84339.69669568536,29.1325,29.5639,29.1092,29.3424,84339.6967
2008-11-06 14:10:00,50.31,50.48,49.78,49.83,78188.84118883067,29.3249,29.424,29.0159,29.0451,78188.8412
2008-11-06 14:15:00,49.82,50.1,49.58,50.1,52334.39770239067,29.0393,29.2025,28.8994,29.2025,52334.3977
2008-11-06 14:20:00,50.05,50.08,49.61,49.93,57546.987114979376,29.1733,29.1908,28.9169,29.1034,57546.9871
2008-11-06 14:25:00,49.92,49.94,49.11,49.43,145222.74103472152,29.0976,29.1092,28.6254,28.8119,145222.741
2008-11-06 14:30:00,49.44,49.59,49.3,49.38,51187.62803162115,28.8178,28.9052,28.7362,28.7828,51187.628
2008-11-06 14:35:00,49.6,50.49,49.4,50.41,116344.99568898004,28.911,29.4298,28.7945,29.3832,116344.9957
2008-11-06 14:40:00,50.43,50.72,50.17,50.61,81629.15020113923,29.3948,29.5639,29.2433,29.4997,81629.1502
2008-11-06 14:45:00,50.67,50.67,50.03,50.14,67033.89984589083,29.5347,29.5347,29.1617,29.2258,67033.8998
2008-11-06 14:50:00,50.16,50.42,49.88,49.89,87988.50928449746,29.2374,29.389,29.0742,29.0801,87988.5093
2008-11-06 14:55:00,49.86,49.93,49.55,49.73,91845.8254498131,29.0626,29.1034,28.8819,28.9868,91845.8254
2008-11-06 15:00:00,49.74,50.02,49.39,49.47,82150.4091423981,28.9926,29.1558,28.7886,28.8353,82150.4091
2008-11-06 15:05:00,49.49,49.71,49.04,49.15,104564.54361652955,28.8469,28.9751,28.5846,28.6487,104564.5436
2008-11-06 15:10:00,49.15,49.46,49.09,49.22,104773.04719303313,28.6487,28.8294,28.6138,28.6895,104773.0472
2008-11-06 15:15:00,49.2,49.62,49.17,49.53,68284.92130491213,28.6779,28.9227,28.6604,28.8702,68284.9213
2008-11-06 15:20:00,49.45,49.46,49.15,49.31,92992.59512058264,28.8236,28.8294,28.6487,28.742,92992.5951
2008-11-06 15:25:00,49.33,49.34,49.08,49.22,151582.10011807975,28.7537,28.7595,28.6079,28.6895,151582.1001
2008-11-06 15:30:00,49.22,49.45,49.06,49.31,155335.1644951436,28.6895,28.8236,28.5963,28.742,155335.1645
2008-11-06 15:35:00,49.34,49.54,49.13,49.16,168992.14875612603,28.7595,28.8761,28.6371,28.6546,168992.1488
2008-11-06 15:40:00,49.16,49.75,49.06,49.4,187548.96706494183,28.6546,28.9985,28.5963,28.7945,187548.9671
2008-11-06 15:45:00,49.4,49.78,49.11,49.17,199746.42629039945,28.7945,29.0159,28.6254,28.6604,199746.4263
2008-11-06 15:50:00,49.22,49.54,49.11,49.13,261776.2403002051,28.6895,28.8761,28.6254,28.6371,261776.2403
2008-11-06 15:55:00,49.13,49.51,49.13,49.45,475388.15442809055,28.6371,28.8586,28.6371,28.8236,475388.1544
2008-11-07 09:30:00,50.45,50.94,49.85,50.18,135318.82115080295,29.4065,29.6921,29.0567,29.2491,135318.8212
2008-11-07 09:35:00,50.23,50.66,49.99,50.24,70265.70528169583,29.2782,29.5289,29.1384,29.2841,70265.7053
2008-11-07 09:40:00,50.14,50.49,49.88,50.25,74957.03575302567,29.2258,29.4298,29.0742,29.2899,74957.0358
2008-11-07 09:45:00,50.25,50.67,49.7,49.74,110194.14018212535,29.2899,29.5347,28.9693,28.9926,110194.1402
2008-11-07 09:50:00,49.77,49.83,49.32,49.76,76208.05721204697,29.0101,29.0451,28.7478,29.0043,76208.0572
2008-11-07 09:55:00,49.78,50.01,49.63,49.74,108526.11157009698,29.0159,29.15,28.9285,28.9926,108526.1116
2008-11-07 10:00:00,49.72,50.47,49.72,50.37,198808.16019613348,28.981,29.4181,28.981,29.3598,198808.1602
2008-11-07 10:05:00,50.33,50.68,50.17,50.44,138550.62658660795,29.3365,29.5405,29.2433,29.4007,138550.6266
2008-11-07 10:10:00,50.42,50.94,50.21,50.69,119889.55648954038,29.389,29.6921,29.2666,29.5464,119889.5565
2008-11-07 10:15:00,50.69,50.97,50.41,50.47,85069.45921344777,29.5464,29.7096,29.3832,29.4181,85069.4592
2008-11-07 10:20:00,50.46,51.03,50.46,50.58,99456.20599219264,29.4123,29.7446,29.4123,29.4823,99456.206
2008-11-07 10:25:00,50.57,50.86,50.16,50.21,135840.08009206183,29.4764,29.6455,29.2374,29.2666,135840.0801
2008-11-07 10:30:00,50.22,50.33,49.78,49.89,149914.07150605135,29.2724,29.3365,29.0159,29.0801,149914.0715
2008-11-07 10:35:00,49.91,50.14,49.83,50.06,208503.57650354848,29.0917,29.2258,29.0451,29.1792,208503.5765
2008-11-07 10:40:00,50.02,50.02,49.76,49.88,149392.8125647925,29.1558,29.1558,29.0043,29.0742,149392.8126
2008-11-07 10:45:00,49.81,50.03,49.52,49.52,221639.301823272,29.0334,29.1617,28.8644,28.8644,221639.3018
2008-11-07 10:50:00,49.55,49.65,49.24,49.59,79856.86980085907,28.8819,28.9402,28.7012,28.9052,79856.8698
2008-11-07 10:55:00,49.6,49.74,49.07,49.13,66721.14448113552,28.911,28.9926,28.6021,28.6371,66721.1445
2008-11-07 11:00:00,49.15,49.42,48.96,49.0,49623.851207844535,28.6487,28.8061,28.538,28.5613,49623.8512
2008-11-07 11:05:00,48.99,49.33,48.69,48.75,116762.00284198717,28.5555,28.7537,28.3806,28.4156,116762.0028
2008-11-07 11:10:00,48.76,48.98,48.76,48.84,84965.207425196,28.4214,28.5496,28.4214,28.468,84965.2074
2008-11-07 11:15:00,48.89,49.1,48.8,49.0,108734.61514660052,28.4972,28.6196,28.4447,28.5613,108734.6151
2008-11-07 11:20:00,49.02,49.02,48.44,48.76,133650.79253877458,28.573,28.573,28.2349,28.4214,133650.7925
2008-11-07 11:25:00,48.77,48.77,48.07,48.32,123017.1101370936,28.4272,28.4272,28.0192,28.1649,123017.1101
2008-11-07 11:30:00,48.33,48.68,48.16,48.57,138029.3676453491,28.1708,28.3748,28.0717,28.3107,138029.3676
2008-11-07 11:35:00,48.59,49.02,48.51,48.84,145952.50355248395,28.3223,28.573,28.2757,28.468,145952.5036
2008-11-07 11:40:00,48.85,49.18,48.77,49.13,135423.07293905475,28.4739,28.6662,28.4272,28.6371,135423.0729
2008-11-07 11:45:00,49.14,49.61,49.01,49.56,145848.25176423215,28.6429,28.9169,28.5671,28.8877,145848.2518
2008-11-07 11:50:00,49.56,49.74,49.38,49.55,196827.37621934977,28.8877,28.9926,28.7828,28.8819,196827.3762
2008-11-07 11:55:00,49.55,49.64,49.35,49.58,80899.38768337682,28.8819,28.9343,28.7653,28.8994,80899.3877
2008-11-07 12:00:00,49.57,49.74,49.46,49.73,111132.40627639134,28.8935,28.9926,28.8294,28.9868,111132.4063
2008-11-07 12:05:00,49.72,49.76,49.48,49.65,84131.19311918181,28.981,29.0043,28.8411,28.9402,84131.1931
2008-11-07 12:10:00,49.65,49.74,49.4,49.43,49415.34763134099,28.9402,28.9926,28.7945,28.8119,49415.3476
2008-11-07 12:15:00,49.46,49.51,49.27,49.42,87988.50928449746,28.8294,28.8586,28.7187,28.8061,87988.5093
2008-11-07 12:20:00,49.42,49.6,49.16,49.6,42638.981394975664,28.8061,28.911,28.6546,28.911,42638.9814
2008-11-07 12:25:00,49.6,49.82,49.52,49.52,48894.08869008212,28.911,29.0393,28.8644,28.8644,48894.0887
2008-11-07 12:30:00,49.54,49.69,49.27,49.33,37634.8955588905,28.8761,28.9635,28.7187,28.7537,37634.8956
2008-11-07 12:35:00,49.28,49.39,49.19,49.31,42743.23318322744,28.7245,28.7886,28.672,28.742,42743.2332
2008-11-07 12:40:00,49.29,49.63,49.28,49.41,71203.9713759618,28.7303,28.9285,28.7245,28.8003,71203.9714
2008-11-07 12:45:00,49.42,49.59,49.12,49.18,80690.88410687326,28.8061,28.9052,28.6312,28.6662,80690.8841
2008-11-07 12:50:00,49.18,49.35,49.06,49.25,48685.58511357857,28.6662,28.7653,28.5963,28.707,48685.5851
2008-11-07 12:55:00,49.28,49.53,49.19,49.35,63072.33189232341,28.7245,28.8702,28.672,28.7653,63072.3319
2008-11-07 13:00:00,49.37,49.62,49.35,49.51,30858.529322525173,28.777,28.9227,28.7653,28.8586,30858.5293
2008-11-07 13:05:00,49.5,49.64,49.23,49.27,64948.86408085536,28.8527,28.9343,28.6954,28.7187,64948.8641
2008-11-07 13:10:00,49.23,49.26,49.04,49.2,57859.74247973471,28.6954,28.7128,28.5846,28.6779,57859.7425
2008-11-07 13:15:00,49.22,49.27,49.03,49.16,50666.36909036228,28.6895,28.7187,28.5788,28.6546,50666.3691
2008-11-07 13:20:00,49.17,49.26,49.06,49.24,57755.490691482926,28.6604,28.7128,28.5963,28.7012,57755.4907
2008-11-07 13:25:00,49.27,49.5,49.16,49.42,75165.53932952923,28.7187,28.8527,28.6546,28.8061,75165.5393
2008-11-07 13:30:00,49.42,49.51,49.29,49.3,55670.45492644744,28.8061,28.8586,28.7303,28.7362,55670.4549
2008-11-07 13:35:00,49.3,49.37,48.92,49.01,112383.42773541262,28.7362,28.777,28.5147,28.5671,112383.4277
2008-11-07 13:40:00,49.01,49.06,48.85,48.92,91637.32187330956,28.5671,28.5963,28.4739,28.5147,91637.3219
2008-11-07 13:45:00,48.91,49.03,48.9,48.98,59319.26751525954,28.5088,28.5788,28.503,28.5496,59319.2675
2008-11-07 13:50:00,48.98,49.16,48.93,49.02,76520.81257680229,28.5496,28.6546,28.5205,28.573,76520.8126
2008-11-07 13:55:00,49.02,49.18,48.96,49.04,100394.4720864586,28.573,28.6662,28.538,28.5846,100394.4721
2008-11-07 14:00:00,49.07,49.11,48.68,49.01,106649.57938156504,28.6021,28.6254,28.3748,28.5671,106649.5794
2008-11-07 14:05:00,49.01,49.07,48.78,48.83,37217.8884058834,28.5671,28.6021,28.4331,28.4622,37217.8884
2008-11-07 14:10:00,48.83,48.99,48.82,48.96,39511.42774742244,28.4622,28.5555,28.4564,28.538,39511.4277
2008-11-07 14:15:00,48.97,49.02,48.9,48.94,53272.66379665664,28.5438,28.573,28.503,28.5263,53272.6638
2008-11-07 14:20:00,48.94,49.02,48.77,48.77,76312.30900029874,28.5263,28.573,28.4272,28.4272,76312.309
2008-11-07 14:25:00,48.78,49.01,48.73,48.89,81629.15020113923,28.4331,28.5671,28.4039,28.4972,81629.1502
2008-11-07 14:30:00,48.88,49.04,48.82,48.95,69431.69097568165,28.4914,28.5846,28.4564,28.5322,69431.691
2008-11-07 14:35:00,48.96,49.25,48.87,49.14,94347.86836785568,28.538,28.707,28.4855,28.6429,94347.8684
2008-11-07 14:40:00,49.13,49.28,49.04,49.23,119472.54933653328,28.6371,28.7245,28.5846,28.6954,119472.5493
2008-11-07 14:45:00,49.25,49.51,49.1,49.15,74644.28038827036,28.707,28.8586,28.6196,28.6487,74644.2804
2008-11-07 14:50:00,49.14,49.4,48.84,48.98,87050.24319023149,28.6429,28.7945,28.468,28.5496,87050.2432
2008-11-07 14:55:00,48.92,49.11,48.44,48.45,155543.66807164715,28.5147,28.6254,28.2349,28.2407,155543.6681
2008-11-07 15:00:00,48.45,48.82,48.44,48.68,85486.46636645487,28.2407,28.4564,28.2349,28.3748,85486.4664
2008-11-07 15:05:00,48.68,48.92,48.44,48.8,126665.9227259057,28.3748,28.5147,28.2349,28.4447,126665.9227
2008-11-07 15:10:00,48.79,49.14,48.64,48.75,73706.01429400439,28.4389,28.6429,28.3515,28.4156,73706.0143
2008-11-07 15:15:00,48.74,49.04,48.55,48.56,108734.61514660052,28.4097,28.5846,28.299,28.3048,108734.6151
2008-11-07 15:20:00,48.55,48.57,48.08,48.2,138133.61943360086,28.299,28.3107,28.025,28.095,138133.6194
2008-11-07 15:25:00,48.24,48.62,48.15,48.35,99664.70956869615,28.1183,28.3398,28.0658,28.1824,99664.7096
2008-11-07 15:30:00,48.37,48.99,48.25,48.96,122078.84404282764,28.1941,28.5555,28.1241,28.538,122078.844
2008-11-07 15:35:00,48.96,49.0,48.63,48.82,107483.59368757924,28.538,28.5613,28.3456,28.4564,107483.5937
2008-11-07 15:40:00,48.82,49.51,48.81,49.49,175560.01141598783,28.4564,28.8586,28.4506,28.8469,175560.0114
2008-11-07 15:45:00,49.5,49.73,49.1,49.32,156898.94131892023,28.8527,28.9868,28.6196,28.7478,156898.9413
2008-11-07 15:50:00,49.31,49.51,49.08,49.42,182857.63659361203,28.742,28.8586,28.6079,28.8061,182857.6366
2008-11-07 15:55:00,49.44,50.32,49.39,50.23,479766.72953466506,28.8178,29.3307,28.7886,29.2782,479766.7295
2008-11-10 09:30:00,53.56,53.56,52.38,52.9,164509.32186129974,31.2192,31.2192,30.5314,30.8345,164509.3219
2008-11-10 09:35:00,52.88,52.98,52.44,52.52,133963.5479035299,30.8229,30.8812,30.5664,30.613,133963.5479
2008-11-10 09:40:00,52.56,52.8,52.42,52.72,116866.25463023892,30.6364,30.7763,30.5548,30.7296,116866.2546
2008-11-10 09:45:00,52.74,52.95,52.59,52.67,114155.7081356928,30.7413,30.8637,30.6539,30.7005,114155.7081
2008-11-10 09:50:00,52.7,52.73,52.38,52.43,71516.72674071713,30.718,30.7355,30.5314,30.5606,71516.7267
2008-11-10 09:55:00,52.4,52.52,52.17,52.27,178062.0543340304,30.5431,30.613,30.409,30.4673,178062.0543
2008-11-10 10:00:00,52.27,52.33,51.87,51.98,101332.73818072455,30.4673,30.5023,30.2342,30.2983,101332.7382
2008-11-10 10:05:00,52.0,52.07,51.85,51.98,85799.2217312102,30.3099,30.3508,30.2225,30.2983,85799.2217
2008-11-10 10:10:00,51.99,52.22,51.88,52.19,99977.4649334515,30.3041,30.4382,30.24,30.4207,99977.4649
2008-11-10 10:15:00,52.17,52.34,51.96,52.09,66929.64805763906,30.409,30.5081,30.2866,30.3624,66929.6481
2008-11-10 10:20:00,52.09,52.47,51.96,52.23,87154.49497848326,30.3624,30.5839,30.2866,30.444,87154.495
2008-11-10 10:25:00,52.17,52.35,51.69,51.99,84965.207425196,30.409,30.514,30.1293,30.3041,84965.2074
2008-11-10 10:30:00,51.99,52.12,51.63,51.76,64323.353351344704,30.3041,30.3799,30.0943,30.1701,64323.3534
2008-11-10 10:35:00,51.75,51.89,50.98,51.0,114572.71528869988,30.1642,30.2458,29.7154,29.7271,114572.7153
2008-11-10 10:40:00,50.98,51.35,50.87,51.25,80690.88410687326,29.7154,29.9311,29.6513,29.8728,80690.8841
2008-11-10 10:45:00,51.24,51.4,50.88,50.88,49311.09584308921,29.867,29.9602,29.6571,29.6571,49311.0958
2008-11-10 10:50:00,50.89,51.39,50.87,51.01,65365.87123386245,29.6629,29.9544,29.6513,29.7329,65365.8712
2008-11-10 10:55:00,51.02,51.06,50.86,51.0,59840.52645651841,29.7387,29.762,29.6455,29.7271,59840.5265
2008-11-10 11:00:00,51.01,51.34,50.73,51.25,71620.9785289689,29.7329,29.9252,29.5697,29.8728,71620.9785
2008-11-10 11:05:00,51.28,51.28,50.82,50.99,66825.39626938729,29.8903,29.8903,29.6221,29.7212,66825.3963
2008-11-10 11:10:00,50.99,51.01,50.7,50.88,52751.40485539776,29.7212,29.7329,29.5522,29.6571,52751.4049
2008-11-10 11:15:00,50.87,50.88,50.45,50.59,38885.917017911794,29.6513,29.6571,29.4065,29.4881,38885.917
2008-11-10 11:20:00,50.59,50.82,50.54,50.82,57651.23890323116,29.4881,29.6221,29.4589,29.6221,57651.2389
2008-11-10 11:25:00,50.81,51.05,50.72,50.86,76833.56794155762,29.6163,29.7562,29.5639,29.6455,76833.5679
2008-11-10 11:30:00,50.86,51.27,50.84,51.16,59736.27466826664,29.6455,29.8844,29.6338,29.8203,59736.2747
2008-11-10 11:35:00,51.13,51.18,50.79,51.04,42326.22603022034,29.8028,29.832,29.6047,29.7504,42326.226
2008-11-10 11:40:00,51.04,51.06,50.78,50.98,29816.01144000743,29.7504,29.762,29.5988,29.7154,29816.0114
2008-11-10 11:45:00,51.0,51.0,50.52,50.59,40136.93847693308,29.7271,29.7271,29.4473,29.4881,40136.9385
2008-11-10 11:50:00,50.62,50.62,50.12,50.12,33881.83118182663,29.5056,29.5056,29.2141,29.2141,33881.8312
2008-11-10 11:55:00,50.16,50.61,50.13,50.55,73080.50356449375,29.2374,29.4997,29.22,29.4648,73080.5036
2008-11-10 12:00:00,50.58,50.68,50.46,50.66,21892.87553287259,29.4823,29.5405,29.4123,29.5289,21892.8755
2008-11-10 12:05:00,50.68,51.01,50.67,50.96,20537.602285599525,29.5405,29.7329,29.5347,29.7038,20537.6023
2008-11-10 12:10:00,50.95,51.24,50.8,51.08,38260.40628840114,29.6979,29.867,29.6105,29.7737,38260.4063
2008-11-10 12:15:00,51.14,51.52,51.04,51.07,92367.08439107196,29.8087,30.0302,29.7504,29.7679,92367.0844
2008-11-10 12:20:00,51.06,51.33,50.47,50.47,34611.593699589044,29.762,29.9194,29.4181,29.4181,34611.5937
2008-11-10 12:25:00,50.5,50.71,50.48,50.48,16888.789696787426,29.4356,29.558,29.424,29.424,16888.7897
2008-11-10 12:30:00,50.52,50.82,50.47,50.63,48268.57796057147,29.4473,29.6221,29.4181,29.5114,48268.578
2008-11-10 12:35:00,50.64,50.64,50.0,50.26,128959.46206744474,29.5172,29.5172,29.1442,29.2957,128959.4621
2008-11-10 12:40:00,50.21,50.32,49.94,50.21,36279.62231161744,29.2666,29.3307,29.1092,29.2666,36279.6223
2008-11-10 12:45:00,50.22,50.33,50.04,50.23,48164.3261723197,29.2724,29.3365,29.1675,29.2782,48164.3262
2008-11-10 12:50:00,50.23,50.29,49.57,49.59,53689.67094966373,29.2782,29.3132,28.8935,28.9052,53689.6709
2008-11-10 12:55:00,49.62,49.83,49.59,49.64,34611.593699589044,28.9227,29.0451,28.9052,28.9343,34611.5937
2008-11-10 13:00:00,49.61,49.62,49.28,49.4,57234.231750224055,28.9169,28.9227,28.7245,28.7945,57234.2318
2008-11-10 13:05:00,49.4,50.0,49.37,49.92,25228.932756929367,28.7945,29.1442,28.777,29.0976,25228.9328
2008-11-10 13:10:00,49.95,50.35,49.83,50.31,18661.07009706759,29.115,29.3482,29.0451,29.3249,18661.0701
2008-11-10 13:15:00,50.31,50.34,50.04,50.23,40658.19741819195,29.3249,29.3424,29.1675,29.2782,40658.1974
2008-11-10 13:20:00,50.24,50.45,49.95,50.09,39511.42774742244,29.2841,29.4065,29.115,29.1966,39511.4277
2008-11-10 13:25:00,50.08,50.61,50.08,50.45,61612.806856798576,29.1908,29.4997,29.1908,29.4065,61612.8069
2008-11-10 13:30:00,50.45,50.56,50.17,50.25,37217.8884058834,29.4065,29.4706,29.2433,29.2899,37217.8884
2008-11-10 13:35:00,50.26,50.58,50.26,50.57,56712.97280896518,29.2957,29.4823,29.2957,29.4764,56712.9728
2008-11-10 13:40:00,50.58,50.58,50.23,50.27,37426.39198238695,29.4823,29.4823,29.2782,29.3016,37426.392
2008-11-10 13:45:00,50.25,50.27,49.78,50.08,38677.41344140824,29.2899,29.3016,29.0159,29.1908,38677.4134
2008-11-10 13:50:00,50.07,50.48,50.0,50.48,28356.48640448259,29.185,29.424,29.1442,29.424,28356.4864
2008-11-10 13:55:00,50.47,50.77,50.46,50.7,20433.35049734775,29.4181,29.593,29.4123,29.5522,20433.3505
2008-11-10 14:00:00,50.72,50.77,50.42,50.55,35549.859793855016,29.5639,29.593,29.389,29.4648,35549.8598
2008-11-10 14:05:00,50.55,50.83,50.45,50.79,79439.86264785197,29.4648,29.628,29.4065,29.6047,79439.8626
2008-11-10 14:10:00,50.79,50.84,50.4,50.46,44307.01000700405,29.6047,29.6338,29.3773,29.4123,44307.01
2008-11-10 14:15:00,50.51,50.72,50.36,50.7,50666.36909036228,29.4415,29.5639,29.354,29.5522,50666.3691
2008-11-10 14:20:00,50.7,50.84,50.45,50.68,66512.64090463196,29.5522,29.6338,29.4065,29.5405,66512.6409
2008-11-10 14:25:00,50.67,50.71,50.13,50.17,109881.38481737004,29.5347,29.558,29.22,29.2433,109881.3848
2008-11-10 14:30:00,50.17,50.27,49.77,49.82,85694.96994295843,29.2433,29.3016,29.0101,29.0393,85694.9699
2008-11-10 14:35:00,49.86,50.02,49.71,49.85,77980.33761232713,29.0626,29.1558,28.9751,29.0567,77980.3376
2008-11-10 14:40:00,49.86,50.19,49.83,50.16,50874.87266686583,29.0626,29.2549,29.0451,29.2374,50874.8727
2008-11-10 14:45:00,50.17,50.23,49.63,49.67,74435.7768117668,29.2433,29.2782,28.9285,28.9518,74435.7768
2008-11-10 14:50:00,49.68,49.97,49.52,49.96,54627.9370439297,28.9577,29.1267,28.8644,29.1209,54627.937
2008-11-10 14:55:00,49.98,50.14,49.58,49.73,33986.0829700784,29.1325,29.2258,28.8994,28.9868,33986.083
2008-11-10 15:00:00,49.69,49.84,49.25,49.84,83192.92702491584,28.9635,29.0509,28.707,29.0509,83192.927
2008-11-10 15:05:00,49.85,49.97,49.42,49.59,71099.71958771003,29.0567,29.1267,28.8061,28.9052,71099.7196
2008-11-10 15:10:00,49.55,50.01,49.53,49.94,82463.16450715343,28.8819,29.15,28.8702,29.1092,82463.1645
2008-11-10 15:15:00,49.93,50.13,49.37,49.62,73289.00714099729,29.1034,29.22,28.777,28.9227,73289.0071
2008-11-10 15:20:00,49.6,49.68,49.12,49.4,62342.569374561,28.911,28.9577,28.6312,28.7945,62342.5694
2008-11-10 15:25:00,49.44,49.66,49.13,49.32,82358.91271890164,28.8178,28.946,28.6371,28.7478,82358.9127
2008-11-10 15:30:00,49.32,50.01,49.28,49.66,93618.10585009328,28.7478,29.15,28.7245,28.946,93618.1059
2008-11-10 15:35:00,49.63,49.76,49.35,49.42,142095.1873871683,28.9285,29.0043,28.7653,28.8061,142095.1874
2008-11-10 15:40:00,49.46,50.34,49.45,50.19,150226.8268708067,28.8294,29.3424,28.8236,29.2549,150226.8269
2008-11-10 15:45:00,50.19,50.21,49.64,50.01,149184.30898828895,29.2549,29.2666,28.9343,29.15,149184.309
2008-11-10 15:50:00,49.98,50.64,49.98,50.45,181815.11871109428,29.1325,29.5172,29.1325,29.4065,181815.1187
2008-11-10 15:55:00,50.47,51.02,50.45,50.88,282313.84258580464,29.4181,29.7387,29.4065,29.6571,282313.8426
2008-11-11 09:30:00,49.32,49.93,48.92,49.1,119159.79397177797,28.7478,29.1034,28.5147,28.6196,119159.794
2008-11-11 09:35:00,49.1,49.14,48.57,48.9,108317.60799359344,28.6196,28.6429,28.3107,28.503,108317.608
2008-11-11 09:40:00,48.88,48.92,48.57,48.78,45975.03861903244,28.4914,28.5147,28.3107,28.4331,45975.0386
2008-11-11 09:45:00,48.73,48.8,48.32,48.65,87362.99855498681,28.4039,28.4447,28.1649,28.3573,87362.9986
2008-11-11 09:50:00,48.65,48.8,48.29,48.5,74018.7696587597,28.3573,28.4447,28.1475,28.2699,74018.7697
2008-11-11 09:55:00,48.56,48.71,48.17,48.41,66304.13732812842,28.3048,28.3923,28.0775,28.2174,66304.1373
2008-11-11 10:00:00,48.37,48.8,48.17,48.79,55357.69956169212,28.1941,28.4447,28.0775,28.4389,55357.6996
2008-11-11 10:05:00,48.78,48.98,48.61,48.88,78710.10013008954,28.4331,28.5496,28.334,28.4914,78710.1001
2008-11-11 10:10:00,48.88,49.23,48.69,49.08,80378.12874211794,28.4914,28.6954,28.3806,28.6079,80378.1287
2008-11-11 10:15:00,49.05,49.12,48.68,48.96,93201.09869708616,28.5904,28.6312,28.3748,28.538,93201.0987
2008-11-11 10:20:00,49.0,49.06,48.69,48.84,71620.9785289689,28.5613,28.5963,28.3806,28.468,71620.9785
2008-11-11 10:25:00,48.83,49.02,48.49,48.52,48164.3261723197,28.4622,28.573,28.264,28.2815,48164.3262
2008-11-11 10:30:00,48.53,48.8,48.44,48.77,47121.80828980196,28.2873,28.4447,28.2349,28.4272,47121.8083
2008-11-11 10:35:00,48.75,48.8,48.51,48.53,81629.15020113923,28.4156,28.4447,28.2757,28.2873,81629.1502
2008-11-11 10:40:00,48.53,48.68,48.45,48.5,44619.76537175937,28.2873,28.3748,28.2407,28.2699,44619.7654
2008-11-11 10:45:00,48.5,48.55,48.26,48.44,50145.110149103406,28.2699,28.299,28.13,28.2349,50145.1101
2008-11-11 10:50:00,48.45,48.49,48.25,48.38,64323.353351344704,28.2407,28.264,28.1241,28.1999,64323.3534
2008-11-11 10:55:00,48.34,48.38,48.01,48.13,91116.06293205069,28.1766,28.1999,27.9842,28.0542,91116.0629
2008-11-11 11:00:00,48.16,48.27,47.97,48.06,47538.81544280905,28.0717,28.1358,27.9609,28.0134,47538.8154
2008-11-11 11:05:00,48.03,48.13,47.85,47.99,88092.76107274923,27.9959,28.0542,27.891,27.9726,88092.7611
2008-11-11 11:10:00,47.96,48.3,47.94,48.26,37322.14019413518,27.9551,28.1533,27.9434,28.13,37322.1402
2008-11-11 11:15:00,48.28,48.48,48.18,48.21,69640.19455218519,28.1416,28.2582,28.0833,28.1008,69640.1946
2008-11-11 11:20:00,48.21,48.71,48.21,48.62,31067.032899028723,28.1008,28.3923,28.1008,28.3398,31067.0329
2008-11-11 11:25:00,48.61,48.61,48.28,48.3,27105.464945461303,28.334,28.334,28.1416,28.1533,27105.4649
2008-11-11 11:30:00,48.28,48.4,47.98,48.13,29086.248922245013,28.1416,28.2116,27.9668,28.0542,29086.2489
2008-11-11 11:35:00,48.14,48.64,48.07,48.64,23665.15593315276,28.06,28.3515,28.0192,28.3515,23665.1559
2008-11-11 11:40:00,48.59,48.73,48.47,48.63,28252.234616230817,28.3223,28.4039,28.2524,28.3456,28252.2346
2008-11-11 11:45:00,48.64,48.73,48.44,48.44,28669.24176923792,28.3515,28.4039,28.2349,28.2349,28669.2418
2008-11-11 11:50:00,48.42,48.5,48.21,48.5,21684.371956369043,28.2232,28.2699,28.1008,28.2699,21684.372
2008-11-11 11:55:00,48.47,48.47,48.13,48.27,33464.82402881953,28.2524,28.2524,28.0542,28.1358,33464.824
2008-11-11 12:00:00,48.28,48.32,48.1,48.18,31796.79541679114,28.1416,28.1649,28.0367,28.0833,31796.7954
2008-11-11 12:05:00,48.17,48.22,47.91,47.93,45349.52788952179,28.0775,28.1066,27.926,27.9376,45349.5279
2008-11-11 12:10:00,47.93,48.08,47.86,48.08,45245.27610127002,27.9376,28.025,27.8968,28.025,45245.2761
2008-11-11 12:15:00,48.05,48.26,47.9,47.92,33673.32760532308,28.0076,28.13,27.9201,27.9318,33673.3276
2008-11-11 12:20:00,47.92,48.09,47.77,47.78,30650.025746021627,27.9318,28.0309,27.8444,27.8502,30650.0257
2008-11-11 12:25:00,47.82,47.98,47.74,47.79,33777.57939357485,27.8735,27.9668,27.8269,27.856,33777.5794
2008-11-11 12:30:00,47.81,48.01,47.78,47.99,35966.86694686212,27.8677,27.9842,27.8502,27.9726,35966.8669
2008-11-11 12:35:00,47.98,47.99,47.8,47.94,33569.0758170713,27.9668,27.9726,27.8618,27.9434,33569.0758
2008-11-11 12:40:00,47.96,48.23,47.86,47.88,49519.59941959276,27.9551,28.1125,27.8968,27.9085,49519.5994
2008-11-11 12:45:00,47.89,47.9,47.5,47.54,120515.06721905102,27.9143,27.9201,27.687,27.7103,120515.0672
2008-11-11 12:50:00,47.55,47.75,47.48,47.72,102896.51500450115,27.7161,27.8327,27.6753,27.8152,102896.515
2008-11-11 12:55:00,47.7,47.82,47.64,47.82,37322.14019413518,27.8036,27.8735,27.7686,27.8735,37322.1402
2008-11-11 13:00:00,47.8,47.86,47.61,47.63,69952.94991694052,27.8618,27.8968,27.7511,27.7627,69952.9499
2008-11-11 13:05:00,47.63,47.83,47.63,47.72,93513.85406184148,27.7627,27.8793,27.7627,27.8152,93513.8541
2008-11-11 13:10:00,47.73,47.84,47.58,47.64,65782.87838686955,27.821,27.8852,27.7336,27.7686,65782.8784
2008-11-11 13:15:00,47.63,47.89,47.58,47.81,61508.5550685468,27.7627,27.9143,27.7336,27.8677,61508.5551
2008-11-11 13:20:00,47.79,47.92,47.5,47.5,61821.310433302126,27.856,27.9318,27.687,27.687,61821.3104
2008-11-11 13:25:00,47.5,47.51,47.38,47.49,87362.99855498681,27.687,27.6928,27.617,27.6811,87362.9986
2008-11-11 13:30:00,47.49,47.76,47.49,47.63,86945.99140197971,27.6811,27.8385,27.6811,27.7627,86945.9914
2008-11-11 13:35:00,47.65,47.74,47.58,47.66,60153.28182127373,27.7744,27.8269,27.7336,27.7802,60153.2818
2008-11-11 13:40:00,47.66,47.85,47.62,47.77,81733.401989391,27.7802,27.891,27.7569,27.8444,81733.402
2008-11-11 13:45:00,47.78,48.1,47.76,47.84,74644.28038827036,27.8502,28.0367,27.8385,27.8852,74644.2804
2008-11-11 13:50:00,47.85,48.33,47.85,48.14,80899.38768337682,27.891,28.1708,27.891,28.06,80899.3877
2008-11-11 13:55:00,48.13,48.73,48.01,48.69,98413.68810967488,28.0542,28.4039,27.9842,28.3806,98413.6881
2008-11-11 14:00:00,48.72,49.04,48.49,48.75,163571.05576703377,28.3981,28.5846,28.264,28.4156,163571.0558
2008-11-11 14:05:00,48.72,48.81,48.13,48.37,140739.91413989523,28.3981,28.4506,28.0542,28.1941,140739.9141
2008-11-11 14:10:00,48.34,48.68,48.25,48.57,101436.98996897634,28.1766,28.3748,28.1241,28.3107,101436.99
2008-11-11 14:15:00,48.58,48.97,48.49,48.84,176185.52214549846,28.3165,28.5438,28.264,28.468,176185.5221
2008-11-11 14:20:00,48.89,49.21,48.54,48.71,202144.21742019025,28.4972,28.6837,28.2932,28.3923,202144.2174
2008-11-11 14:25:00,48.65,49.19,48.6,49.06,151582.10011807975,28.3573,28.672,28.3281,28.5963,151582.1001
2008-11-11 14:30:00,49.08,49.37,48.85,49.34,119681.05291303682,28.6079,28.777,28.4739,28.7595,119681.0529
2008-11-11 14:35:00,49.31,49.51,48.72,48.74,150122.5750825549,28.742,28.8586,28.3981,28.4097,150122.5751
2008-11-11 14:40:00,48.75,48.82,48.57,48.68,133129.5335975157,28.4156,28.4564,28.3107,28.3748,133129.5336
2008-11-11 14:45:00,48.66,48.92,48.64,48.74,119681.05291303682,28.3631,28.5147,28.3515,28.4097,119681.0529
2008-11-11 14:50:00,48.74,48.89,48.5,48.8,191197.779653754,28.4097,28.4972,28.2699,28.4447,191197.7797
2008-11-11 14:55:00,48.78,48.89,48.53,48.56,187131.9599119348,28.4331,28.4972,28.2873,28.3048,187131.9599
2008-11-11 15:00:00,48.53,48.8,48.51,48.63,163571.05576703377,28.2873,28.4447,28.2757,28.3456,163571.0558
2008-11-11 15:05:00,48.66,48.92,48.59,48.63,165030.58080255863,28.3631,28.5147,28.3223,28.3456,165030.5808
2008-11-11 15:10:00,48.62,48.97,48.6,48.89,125102.14590212908,28.3398,28.5438,28.3281,28.4972,125102.1459
2008-11-11 15:15:00,48.94,49.16,48.68,49.16,160860.50927248766,28.5263,28.6546,28.3748,28.6546,160860.5093
2008-11-11 15:20:00,49.16,49.21,48.68,48.83,123538.36907835248,28.6546,28.6837,28.3748,28.4622,123538.3691
2008-11-11 15:25:00,48.83,48.84,48.6,48.8,87050.24319023149,28.4622,28.468,28.3281,28.4447,87050.2432
2008-11-11 15:30:00,48.77,48.8,48.37,48.46,149497.06435304426,28.4272,28.4447,28.1941,28.2465,149497.0644
2008-11-11 15:35:00,48.46,48.48,48.15,48.21,202665.4763614491,28.2465,28.2582,28.0658,28.1008,202665.4764
2008-11-11 15:40:00,48.2,48.78,48.18,48.53,200163.4334434065,28.095,28.4331,28.0833,28.2873,200163.4334
2008-11-11 15:45:00,48.53,49.13,48.48,48.93,453078.2717422109,28.2873,28.6371,28.2582,28.5205,453078.2717
2008-11-11 15:50:00,48.94,48.97,48.55,48.64,274077.9513139145,28.5263,28.5438,28.299,28.3515,274077.9513
2008-11-11 15:55:00,48.65,48.87,48.27,48.32,334231.23313518823,28.3573,28.4855,28.1358,28.1649,334231.2331
2008-11-12 09:30:00,47.07,47.19,46.26,46.92,156481.93416591315,27.4363,27.5063,26.9642,27.3489,156481.9342
2008-11-12 09:35:00,46.95,47.15,46.69,47.06,115198.22601821054,27.3664,27.483,27.2148,27.4305,115198.226
2008-11-12 09:40:00,47.14,47.17,46.76,47.0,74644.28038827036,27.4771,27.4946,27.2556,27.3955,74644.2804
2008-11-12 09:45:00,46.98,47.04,46.52,46.6,103626.2775222636,27.3839,27.4188,27.1157,27.1624,103626.2775
2008-11-12 09:50:00,46.58,47.17,46.57,46.91,112383.42773541262,27.1507,27.4946,27.1449,27.3431,112383.4277
2008-11-12 09:55:00,46.9,47.1,46.55,46.6,91220.31472030246,27.3372,27.4538,27.1332,27.1624,91220.3147
2008-11-12 10:00:00,46.59,46.81,46.48,46.66,119993.80827779217,27.1565,27.2848,27.0924,27.1974,119993.8083
2008-11-12 10:05:00,46.66,46.71,46.04,46.07,139905.89983388103,27.1974,27.2265,26.836,26.8534,139905.8998
2008-11-12 10:10:00,46.11,46.58,46.04,46.45,91845.8254498131,26.8768,27.1507,26.836,27.0749,91845.8254
2008-11-12 10:15:00,46.47,46.53,46.06,46.36,66512.64090463196,27.0866,27.1216,26.8476,27.0225,66512.6409
2008-11-12 10:20:00,46.36,46.44,45.93,46.05,101019.98281596924,27.0225,27.0691,26.7718,26.8418,101019.9828
2008-11-12 10:25:00,46.07,46.2,45.72,45.84,119159.79397177797,26.8534,26.9292,26.6494,26.7194,119159.794
2008-11-12 10:30:00,45.84,45.94,45.49,45.62,132921.03002101215,26.7194,26.7777,26.5154,26.5912,132921.03
2008-11-12 10:35:00,45.6,45.7,45.28,45.35,151894.85548283506,26.5795,26.6378,26.393,26.4338,151894.8555
2008-11-12 10:40:00,45.35,45.45,45.04,45.1,149080.05720003715,26.4338,26.4921,26.2531,26.2881,149080.0572
2008-11-12 10:45:00,45.09,45.47,45.07,45.44,159817.99138996992,26.2822,26.5037,26.2706,26.4862,159817.9914
2008-11-12 10:50:00,45.44,45.47,45.08,45.08,174308.9899569665,26.4862,26.5037,26.2764,26.2764,174308.99
2008-11-12 10:55:00,45.08,45.21,44.82,44.89,143450.46063444135,26.2764,26.3522,26.1248,26.1656,143450.4606
2008-11-12 11:00:00,44.88,44.92,44.23,44.33,186923.4563354312,26.1598,26.1831,25.7809,25.8392,186923.4563
2008-11-12 11:05:00,44.33,44.33,43.94,44.17,220596.78394075428,25.8392,25.8392,25.6119,25.746,220596.7839
2008-11-12 11:10:00,44.16,44.21,43.75,43.93,190572.2689242433,25.7401,25.7693,25.5012,25.6061,190572.2689
2008-11-12 11:15:00,43.96,44.56,43.93,44.44,146995.0214350017,25.6236,25.9733,25.6061,25.9033,146995.0214
2008-11-12 11:20:00,44.45,44.5,44.03,44.22,132921.03002101215,25.9092,25.9383,25.6644,25.7751,132921.03
2008-11-12 11:25:00,44.22,44.38,44.01,44.38,141990.93559891652,25.7751,25.8684,25.6527,25.8684,141990.9356
2008-11-12 11:30:00,44.37,44.51,44.1,44.19,79439.86264785197,25.8625,25.9442,25.7052,25.7576,79439.8626
2008-11-12 11:35:00,44.2,44.22,43.91,44.0,73810.26608225616,25.7635,25.7751,25.5944,25.6469,73810.2661
2008-11-12 11:40:00,43.96,44.09,43.88,44.01,76937.81972980939,25.6236,25.6993,25.5769,25.6527,76937.8197
2008-11-12 11:45:00,44.0,44.0,43.75,43.9,111236.65806464312,25.6469,25.6469,25.5012,25.5886,111236.6581
2008-11-12 11:50:00,43.91,44.14,43.81,44.02,107900.60084058634,25.5944,25.7285,25.5361,25.6585,107900.6008
2008-11-12 11:55:00,44.02,44.41,44.02,44.39,89031.0271670152,25.6585,25.8859,25.6585,25.8742,89031.0272
2008-11-12 12:00:00,44.38,44.51,44.27,44.51,70057.20170519229,25.8684,25.9442,25.8043,25.9442,70057.2017
2008-11-12 12:05:00,44.5,44.56,44.33,44.33,53898.17452616728,25.9383,25.9733,25.8392,25.8392,53898.1745
2008-11-12 12:10:00,44.35,44.46,44.24,44.43,54315.18167917438,25.8509,25.915,25.7868,25.8975,54315.1817
2008-11-12 12:15:00,44.43,44.52,44.34,44.39,45766.53504252889,25.8975,25.95,25.8451,25.8742,45766.535
2008-11-12 12:20:00,44.37,44.66,44.27,44.55,84965.207425196,25.8625,26.0316,25.8043,25.9675,84965.2074
2008-11-12 12:25:00,44.55,44.86,44.55,44.8,43890.00285399696,25.9675,26.1482,25.9675,26.1132,43890.0029
2008-11-12 12:30:00,44.79,45.04,44.78,44.92,82463.16450715343,26.1074,26.2531,26.1015,26.1831,82463.1645
2008-11-12 12:35:00,44.92,45.12,44.9,45.01,87362.99855498681,26.1831,26.2997,26.1715,26.2356,87362.9986
2008-11-12 12:40:00,45.0,45.09,44.66,44.66,58381.001420993576,26.2298,26.2822,26.0316,26.0316,58381.0014
2008-11-12 12:45:00,44.67,44.82,44.65,44.72,45036.77252476647,26.0374,26.1248,26.0258,26.0666,45036.7725
2008-11-12 12:50:00,44.71,44.83,44.61,44.72,62968.08010407164,26.0607,26.1307,26.0024,26.0666,62968.0801
2008-11-12 12:55:00,44.72,45.11,44.7,45.06,52542.90127889421,26.0666,26.2939,26.0549,26.2647,52542.9013
2008-11-12 13:00:00,45.06,45.1,45.03,45.04,124580.8869608702,26.2647,26.2881,26.2473,26.2531,124580.887
2008-11-12 13:05:00,45.04,45.12,45.0,45.04,94869.12730911456,26.2531,26.2997,26.2298,26.2531,94869.1273
2008-11-12 13:10:00,45.04,45.08,44.65,44.71,64427.60513959648,26.2531,26.2764,26.0258,26.0607,64427.6051
2008-11-12 13:15:00,44.69,45.01,44.63,45.01,79856.86980085907,26.0491,26.2356,26.0141,26.2356,79856.8698
2008-11-12 13:20:00,45.02,45.04,44.87,44.95,53168.41200840486,26.2414,26.2531,26.154,26.2006,53168.412
2008-11-12 13:25:00,44.93,45.05,44.82,45.02,31901.04720504292,26.189,26.2589,26.1248,26.2414,31901.0472
2008-11-12 13:30:00,45.02,45.05,44.61,44.69,36696.62946462453,26.2414,26.2589,26.0024,26.0491,36696.6295
2008-11-12 13:35:00,44.7,44.96,44.61,44.87,63802.09441008583,26.0549,26.2064,26.0024,26.154,63802.0944
2008-11-12 13:40:00,44.86,45.08,44.8,45.08,49206.84405483744,26.1482,26.2764,26.1132,26.2764,49206.8441
2008-11-12 13:45:00,45.07,45.1,44.9,45.02,58068.24605623825,26.2706,26.2881,26.1715,26.2414,58068.2461
2008-11-12 13:50:00,45.0,45.02,44.5,44.5,109464.37766436295,26.2298,26.2414,25.9383,25.9383,109464.3777
2008-11-12 13:55:00,44.48,44.69,44.38,44.56,103730.52931051535,25.9267,26.0491,25.8684,25.9733,103730.5293
2008-11-12 14:00:00,44.55,44.65,44.32,44.36,141782.43202241298,25.9675,26.0258,25.8334,25.8567,141782.432
2008-11-12 14:05:00,44.33,44.41,44.11,44.32,154709.65376563295,25.8392,25.8859,25.711,25.8334,154709.6538
2008-11-12 14:10:00,44.31,44.51,44.21,44.22,81003.63947162859,25.8276,25.9442,25.7693,25.7751,81003.6395
2008-11-12 14:15:00,44.22,44.55,44.18,44.42,97996.68095666778,25.7751,25.9675,25.7518,25.8917,97996.681
2008-11-12 14:20:00,44.4,44.56,44.31,44.52,128750.95849094118,25.88,25.9733,25.8276,25.95,128750.9585
2008-11-12 14:25:00,44.5,44.59,44.26,44.27,155752.17164815072,25.9383,25.9908,25.7984,25.8043,155752.1716
2008-11-12 14:30:00,44.25,44.87,44.24,44.65,85590.71815470664,25.7926,26.154,25.7868,26.0258,85590.7182
2008-11-12 14:35:00,44.64,44.88,44.51,44.61,94347.86836785568,26.0199,26.1598,25.9442,26.0024,94347.8684
2008-11-12 14:40:00,44.58,44.64,44.41,44.62,78710.10013008954,25.985,26.0199,25.8859,26.0083,78710.1001
2008-11-12 14:45:00,44.62,44.89,44.57,44.58,65887.13017512132,26.0083,26.1656,25.9791,25.985,65887.1302
2008-11-12 14:50:00,44.57,44.64,44.45,44.53,76833.56794155762,25.9791,26.0199,25.9092,25.9558,76833.5679
2008-11-12 14:55:00,44.55,44.6,44.33,44.33,72559.24462323487,25.9675,25.9966,25.8392,25.8392,72559.2446
2008-11-12 15:00:00,44.33,44.35,44.09,44.12,117908.77251275668,25.8392,25.8509,25.6993,25.7168,117908.7725
2008-11-12 15:05:00,44.12,44.16,43.84,43.84,166281.60226157992,25.7168,25.7401,25.5536,25.5536,166281.6023
2008-11-12 15:10:00,43.86,44.1,43.84,43.94,108109.10441708988,25.5653,25.7052,25.5536,25.6119,108109.1044
2008-11-12 15:15:00,43.93,44.1,43.75,43.97,102583.75963974584,25.6061,25.7052,25.5012,25.6294,102583.7596
2008-11-12 15:20:00,43.97,44.03,43.64,43.67,97371.17022715714,25.6294,25.6644,25.437,25.4545,97371.1702
2008-11-12 15:25:00,43.65,43.84,43.58,43.63,84443.94848393713,25.4429,25.5536,25.4021,25.4312,84443.9485
2008-11-12 15:30:00,43.62,43.92,43.55,43.71,153250.12873010812,25.4254,25.6002,25.3846,25.4778,153250.1287
2008-11-12 15:35:00,43.71,43.86,43.53,43.63,155960.67522465426,25.4778,25.5653,25.3729,25.4312,155960.6752
2008-11-12 15:40:00,43.61,43.98,43.36,43.94,366549.2874932382,25.4196,25.6352,25.2738,25.6119,366549.2875
2008-11-12 15:45:00,43.93,44.17,43.6,43.86,329018.6437225995,25.6061,25.746,25.4137,25.5653,329018.6437
2008-11-12 15:50:00,43.86,44.08,43.54,43.62,456831.3361192747,25.5653,25.6935,25.3788,25.4254,456831.3361
2008-11-12 15:55:00,43.59,43.64,43.17,43.36,663562.632222543,25.4079,25.437,25.1631,25.2738,663562.6322
2008-11-13 09:30:00,43.54,45.05,43.38,44.61,192657.3046892788,25.3788,26.2589,25.2855,26.0024,192657.3047
2008-11-13 09:35:00,44.7,44.72,44.08,44.1,142720.69811667892,26.0549,26.0666,25.6935,25.7052,142720.6981
2008-11-13 09:40:00,44.09,44.25,43.86,43.98,161069.0128489912,25.6993,25.7926,25.5653,25.6352,161069.0128
2008-11-13 09:45:00,44.03,44.11,43.33,43.33,111757.91700590198,25.6644,25.711,25.2563,25.2563,111757.917
2008-11-13 09:50:00,43.33,43.43,42.9,43.4,161173.26463724297,25.2563,25.3146,25.0057,25.2972,161173.2646
2008-11-13 09:55:00,43.41,43.58,43.1,43.24,99873.21314519973,25.303,25.4021,25.1223,25.2039,99873.2131
2008-11-13 10:00:00,43.24,43.74,43.16,43.62,120932.07437205812,25.2039,25.4953,25.1573,25.4254,120932.0744
2008-11-13 10:05:00,43.66,43.84,43.41,43.58,141469.67665765763,25.4487,25.5536,25.303,25.4021,141469.6767
2008-11-13 10:10:00,43.57,43.73,43.44,43.46,245512.9613329284,25.3962,25.4895,25.3205,25.3321,245512.9613
2008-11-13 10:15:00,43.47,43.74,43.31,43.43,356749.6193975714,25.338,25.4953,25.2447,25.3146,356749.6194
2008-11-13 10:20:00,43.45,44.46,43.39,44.1,270741.8940898577,25.3263,25.915,25.2913,25.7052,270741.8941
2008-11-13 10:25:00,44.11,44.21,43.71,43.82,165239.08437906217,25.711,25.7693,25.4778,25.542,165239.0844
2008-11-13 10:30:00,43.81,44.01,43.48,43.49,108526.11157009698,25.5361,25.6527,25.3438,25.3496,108526.1116
2008-11-13 10:35:00,43.51,43.75,43.42,43.74,95703.14161512876,25.3613,25.5012,25.3088,25.4953,95703.1416
2008-11-13 10:40:00,43.74,43.75,43.3,43.38,112174.92415890908,25.4953,25.5012,25.2389,25.2855,112174.9242
2008-11-13 10:45:00,43.39,43.5,43.05,43.24,112070.67237065732,25.2913,25.3554,25.0931,25.2039,112070.6724
2008-11-13 10:50:00,43.27,43.58,43.27,43.58,40658.19741819195,25.2214,25.4021,25.2214,25.4021,40658.1974
2008-11-13 10:55:00,43.63,43.77,43.44,43.57,52751.40485539776,25.4312,25.5128,25.3205,25.3962,52751.4049
2008-11-13 11:00:00,43.61,43.76,43.24,43.33,182023.62228759783,25.4196,25.507,25.2039,25.2563,182023.6223
2008-11-13 11:05:00,43.33,43.35,42.65,42.78,135944.3318803136,25.2563,25.268,24.86,24.9358,135944.3319
2008-11-13 11:10:00,42.79,43.09,42.7,42.95,170034.66663864377,24.9416,25.1165,24.8891,25.0349,170034.6666
2008-11-13 11:15:00,42.96,42.96,42.73,42.79,100290.2202982068,25.0407,25.0407,24.9066,24.9416,100290.2203
2008-11-13 11:20:00,42.81,42.86,42.64,42.72,204125.001396974,24.9532,24.9824,24.8542,24.9008,204125.0014
2008-11-13 11:25:00,42.74,42.81,42.52,42.7,207044.0514680236,24.9124,24.9532,24.7842,24.8891,207044.0515
2008-11-13 11:30:00,42.73,42.75,42.45,42.46,188487.23315920783,24.9066,24.9183,24.7434,24.7492,188487.2332
2008-11-13 11:35:00,42.45,42.55,42.32,42.4,145743.99997598038,24.7434,24.8017,24.6676,24.7143,145744.0
2008-11-13 11:40:00,42.43,42.63,42.35,42.37,100498.72387471035,24.7318,24.8483,24.6851,24.6968,100498.7239
2008-11-13 11:45:00,42.38,43.04,42.35,42.97,122600.10298408652,24.7026,25.0873,24.6851,25.0465,122600.103
2008-11-13 11:50:00,42.97,43.21,42.92,43.1,92471.33617932376,25.0465,25.1864,25.0174,25.1223,92471.3362
2008-11-13 11:55:00,43.08,43.12,42.63,42.63,99560.4577804444,25.1106,25.1339,24.8483,24.8483,99560.4578
2008-11-13 12:00:00,42.64,42.78,42.42,42.57,82984.4234484123,24.8542,24.9358,24.7259,24.8134,82984.4234
2008-11-13 12:05:00,42.55,42.68,42.42,42.63,38468.90986490469,24.8017,24.8775,24.7259,24.8483,38468.9099
2008-11-13 12:10:00,42.62,42.65,42.31,42.31,50145.110149103406,24.8425,24.86,24.6618,24.6618,50145.1101
2008-11-13 12:15:00,42.3,42.31,42.12,42.13,56608.72102071341,24.656,24.6618,24.5511,24.5569,56608.721
2008-11-13 12:20:00,42.15,42.18,41.98,42.07,74018.7696587597,24.5685,24.586,24.4695,24.5219,74018.7697
2008-11-13 12:25:00,42.08,42.17,41.9,42.03,74852.7839647739,24.5277,24.5802,24.4228,24.4986,74852.784
2008-11-13 12:30:00,42.06,42.11,41.87,41.96,43577.24748924163,24.5161,24.5452,24.4053,24.4578,43577.2475
2008-11-13 12:35:00,42.03,42.31,41.98,42.26,68076.41772840857,24.4986,24.6618,24.4695,24.6327,68076.4177
2008-11-13 12:40:00,42.27,42.33,42.05,42.13,47643.06723106083,24.6385,24.6735,24.5103,24.5569,47643.0672
2008-11-13 12:45:00,42.13,42.27,41.72,41.73,75374.04290603277,24.5569,24.6385,24.3179,24.3237,75374.0429
2008-11-13 12:50:00,41.72,41.75,40.97,41.12,217886.23744620816,24.3179,24.3354,23.8807,23.9682,217886.2374
2008-11-13 12:55:00,41.1,41.19,40.41,40.43,160026.49496647346,23.9565,24.009,23.5543,23.566,160026.495
2008-11-13 13:00:00,40.42,40.94,40.37,40.61,131044.49783248022,23.5602,23.8633,23.531,23.6709,131044.4978
2008-11-13 13:05:00,40.6,41.11,40.46,41.09,142929.2016931825,23.6651,23.9623,23.5835,23.9507,142929.2017
2008-11-13 13:10:00,41.09,41.36,40.94,41.15,90177.79683778471,23.9507,24.1081,23.8633,23.9857,90177.7968
2008-11-13 13:15:00,41.13,41.63,41.04,41.42,142616.44632842715,23.974,24.2654,23.9215,24.143,142616.4463
2008-11-13 13:20:00,41.46,41.52,41.15,41.28,104564.54361652955,24.1664,24.2013,23.9857,24.0614,104564.5436
2008-11-13 13:25:00,41.3,41.78,41.24,41.78,114885.4706534552,24.0731,24.3529,24.0381,24.3529,114885.4707
2008-11-13 13:30:00,41.82,42.33,41.72,42.04,116657.75105373537,24.3762,24.6735,24.3179,24.5044,116657.7511
2008-11-13 13:35:00,42.05,42.75,41.9,42.7,175768.51499249137,24.5103,24.9183,24.4228,24.8891,175768.515
2008-11-13 13:40:00,42.68,43.39,42.68,43.39,252914.8382988043,24.8775,25.2913,24.8775,25.2913,252914.8383
2008-11-13 13:45:00,43.37,43.73,43.35,43.47,323806.0543100108,25.2797,25.4895,25.268,25.338,323806.0543
2008-11-13 13:50:00,43.46,44.68,43.39,44.27,255938.14015810576,25.3321,26.0432,25.2913,25.8043,255938.1402
2008-11-13 13:55:00,44.23,44.3,43.69,43.86,453182.5235304626,25.7809,25.8217,25.4662,25.5653,453182.5235
2008-11-13 14:00:00,43.86,44.16,43.68,43.82,176498.27751025377,25.5653,25.7401,25.4604,25.542,176498.2775
2008-11-13 14:05:00,43.84,44.18,43.39,44.05,140322.90698688812,25.5536,25.7518,25.2913,25.676,140322.907
2008-11-13 14:10:00,44.02,44.6,43.93,44.17,106649.57938156504,25.6585,25.9966,25.6061,25.746,106649.5794
2008-11-13 14:15:00,44.18,44.72,43.79,43.8,113425.94561793037,25.7518,26.0666,25.5245,25.5303,113425.9456
2008-11-13 14:20:00,43.8,44.72,43.8,44.63,173683.4792274559,25.5303,26.0666,25.5303,26.0141,173683.4792
2008-11-13 14:25:00,44.61,45.42,44.28,45.11,234775.0271429956,26.0024,26.4746,25.8101,26.2939,234775.0271
2008-11-13 14:30:00,45.1,45.31,44.33,44.35,151477.84832982798,26.2881,26.4105,25.8392,25.8509,151477.8483
2008-11-13 14:35:00,44.33,45.64,44.33,45.57,245825.71669768365,25.8392,26.6028,25.8392,26.562,245825.7167
2008-11-13 14:40:00,45.65,45.92,45.18,45.69,138029.3676453491,26.6086,26.766,26.3347,26.632,138029.3676
2008-11-13 14:45:00,45.73,46.04,45.69,45.81,143971.71957570023,26.6553,26.836,26.632,26.7019,143971.7196
2008-11-13 14:50:00,45.83,46.03,45.28,45.46,179417.32758130346,26.7136,26.8301,26.393,26.4979,179417.3276
2008-11-13 14:55:00,45.38,45.91,45.38,45.43,118847.03860702264,26.4513,26.7602,26.4513,26.4804,118847.0386
2008-11-13 15:00:00,45.45,45.77,45.24,45.28,96954.16307415004,26.4921,26.6786,26.3697,26.393,96954.1631
2008-11-13 15:05:00,45.27,45.52,44.6,44.77,125519.15305513618,26.3871,26.5329,25.9966,26.0957,125519.1531
2008-11-13 15:10:00,44.78,45.51,44.75,45.25,184212.90984088508,26.1015,26.527,26.084,26.3755,184212.9098
2008-11-13 15:15:00,45.23,45.77,44.95,45.63,141782.43202241298,26.3638,26.6786,26.2006,26.597,141782.432
2008-11-13 15:20:00,45.63,46.27,45.45,46.18,178479.06148703748,26.597,26.97,26.4921,26.9176,178479.0615
2008-11-13 15:25:00,46.2,46.67,45.95,46.67,247597.99709796385,26.9292,27.2032,26.7835,27.2032,247597.9971
2008-11-13 15:30:00,46.67,46.99,46.29,46.83,184212.90984088508,27.2032,27.3897,26.9817,27.2964,184212.9098
2008-11-13 15:35:00,46.81,47.0,46.63,46.87,152624.6180005975,27.2848,27.3955,27.1799,27.3198,152624.618
2008-11-13 15:40:00,46.88,47.65,46.88,47.57,266676.0743480385,27.3256,27.7744,27.3256,27.7278,266676.0743
2008-11-13 15:45:00,47.58,47.86,47.32,47.34,272931.181643145,27.7336,27.8968,27.5821,27.5937,272931.1816
2008-11-13 15:50:00,47.35,47.58,47.26,47.51,532622.3861783146,27.5995,27.7336,27.5471,27.6928,532622.3862
2008-11-13 15:55:00,47.5,48.15,47.26,48.08,923983.599275475,27.687,28.0658,27.5471,28.025,923983.5993
2008-11-14 09:30:00,46.52,47.19,46.39,46.77,157941.45920143797,27.1157,27.5063,27.04,27.2615,157941.4592
2008-11-14 09:35:00,46.83,47.02,46.05,46.69,99664.70956869615,27.2964,27.4072,26.8418,27.2148,99664.7096
2008-11-14 09:40:00,46.68,47.16,46.42,47.0,106336.82401680973,27.209,27.4888,27.0575,27.3955,106336.824
2008-11-14 09:45:00,47.01,47.24,46.63,46.78,117491.76535974957,27.4014,27.5354,27.1799,27.2673,117491.7654
2008-11-14 09:50:00,46.79,47.55,46.79,47.32,122287.34761933118,27.2731,27.7161,27.2731,27.5821,122287.3476
2008-11-14 09:55:00,47.28,47.81,47.12,47.37,152728.86978884926,27.5587,27.8677,27.4655,27.6112,152728.8698
2008-11-14 10:00:00,47.33,47.74,47.1,47.12,89969.29326128117,27.5879,27.8269,27.4538,27.4655,89969.2933
2008-11-14 10:05:00,47.12,47.14,46.34,46.52,115823.73674772118,27.4655,27.4771,27.0108,27.1157,115823.7367
2008-11-14 10:10:00,46.59,46.7,46.28,46.28,124372.38338436668,27.1565,27.2207,26.9759,26.9759,124372.3834
2008-11-14 10:15:00,46.28,46.46,45.95,46.02,146682.26607024635,26.9759,27.0808,26.7835,26.8243,146682.2661
2008-11-14 10:20:00,45.99,46.22,45.63,45.84,153250.12873010812,26.8068,26.9409,26.597,26.7194,153250.1287
2008-11-14 10:25:00,45.82,45.97,45.65,45.91,117596.01714800134,26.7077,26.7952,26.6086,26.7602,117596.0171
2008-11-14 10:30:00,45.91,45.98,45.46,45.57,87884.25749624569,26.7602,26.801,26.4979,26.562,87884.2575
2008-11-14 10:35:00,45.57,45.58,44.91,44.94,129584.97279695538,26.562,26.5678,26.1773,26.1948,129584.9728
2008-11-14 10:40:00,44.94,45.18,44.65,45.13,178166.30612228217,26.1948,26.3347,26.0258,26.3055,178166.3061
2008-11-14 10:45:00,45.12,45.35,44.8,45.35,147933.28752926763,26.2997,26.4338,26.1132,26.4338,147933.2875
2008-11-14 10:50:00,45.37,45.52,45.0,45.31,117596.01714800134,26.4454,26.5329,26.2298,26.4105,117596.0171
2008-11-14 10:55:00,45.31,45.46,45.04,45.32,111445.16164114668,26.4105,26.4979,26.2531,26.4163,111445.1616
2008-11-14 11:00:00,45.34,45.43,45.03,45.27,233419.75389572253,26.4279,26.4804,26.2473,26.3871,233419.7539
2008-11-14 11:05:00,45.28,45.67,44.95,45.44,203395.2388792116,26.393,26.6203,26.2006,26.4862,203395.2389
2008-11-14 11:10:00,45.45,45.69,45.28,45.57,230083.69667166573,26.4921,26.632,26.393,26.562,230083.6967
2008-11-14 11:15:00,45.57,46.03,45.54,45.96,128125.44776143054,26.562,26.8301,26.5445,26.7893,128125.4478
2008-11-14 11:20:00,45.96,46.03,45.64,45.87,305040.73242469144,26.7893,26.8301,26.6028,26.7369,305040.7324
2008-11-14 11:25:00,45.9,46.31,45.68,45.8,126040.41199639504,26.7544,26.9933,26.6261,26.6961,126040.412
2008-11-14 11:30:00,45.78,45.83,45.34,45.4,98413.68810967488,26.6844,26.7136,26.4279,26.4629,98413.6881
2008-11-14 11:35:00,45.37,45.6,45.28,45.49,77354.82688281649,26.4454,26.5795,26.393,26.5154,77354.8269
2008-11-14 11:40:00,45.45,45.74,45.26,45.74,103209.2703692565,26.4921,26.6611,26.3813,26.6611,103209.2704
2008-11-14 11:45:00,45.72,46.1,45.66,46.1,117491.76535974957,26.6494,26.8709,26.6145,26.8709,117491.7654
2008-11-14 11:50:00,46.08,46.23,45.88,45.89,292113.51068147144,26.8593,26.9467,26.7427,26.7485,292113.5107
2008-11-14 11:55:00,45.87,46.08,45.48,45.62,51291.87981987293,26.7369,26.8593,26.5095,26.5912,51291.8798
2008-11-14 12:00:00,45.58,45.6,45.31,45.35,56295.96565595809,26.5678,26.5795,26.4105,26.4338,56295.9657
2008-11-14 12:05:00,45.36,45.54,45.16,45.38,68076.41772840857,26.4396,26.5445,26.323,26.4513,68076.4177
2008-11-14 12:10:00,45.32,45.44,45.21,45.38,201414.45490242785,26.4163,26.4862,26.3522,26.4513,201414.4549
2008-11-14 12:15:00,45.4,45.41,45.08,45.32,69640.19455218519,26.4629,26.4687,26.2764,26.4163,69640.1946
2008-11-14 12:20:00,45.31,45.56,45.21,45.46,42951.736759730986,26.4105,26.5562,26.3522,26.4979,42951.7368
2008-11-14 12:25:00,45.48,45.88,45.47,45.77,52438.64949064244,26.5095,26.7427,26.5037,26.6786,52438.6495
2008-11-14 12:30:00,45.77,45.81,45.28,45.44,55878.95850295099,26.6786,26.7019,26.393,26.4862,55878.9585
2008-11-14 12:35:00,45.4,46.04,45.4,45.94,57129.97996197228,26.4629,26.836,26.4629,26.7777,57129.98
2008-11-14 12:40:00,45.98,46.04,45.85,46.01,51708.88697288002,26.801,26.836,26.7252,26.8185,51708.887
2008-11-14 12:45:00,46.01,46.25,45.85,45.85,55357.69956169212,26.8185,26.9584,26.7252,26.7252,55357.6996
2008-11-14 12:50:00,45.87,46.01,45.64,45.75,52959.90843190131,26.7369,26.8185,26.6028,26.6669,52959.9084
2008-11-14 12:55:00,45.76,46.21,45.76,45.85,152624.6180005975,26.6728,26.9351,26.6728,26.7252,152624.618
2008-11-14 13:00:00,45.83,45.87,45.64,45.78,68180.66951666035,26.7136,26.7369,26.6028,26.6844,68180.6695
2008-11-14 13:05:00,45.82,45.89,45.58,45.75,67659.41057540147,26.7077,26.7485,26.5678,26.6669,67659.4106
2008-11-14 13:10:00,45.76,45.82,45.49,45.49,212569.39624536768,26.6728,26.7077,26.5154,26.5154,212569.3962
2008-11-14 13:15:00,45.49,45.65,45.36,45.56,42951.736759730986,26.5154,26.6086,26.4396,26.5562,42951.7368
2008-11-14 13:20:00,45.55,45.73,45.4,45.71,56087.46207945454,26.5504,26.6553,26.4629,26.6436,56087.4621
2008-11-14 13:25:00,45.71,46.01,45.61,45.98,90177.79683778471,26.6436,26.8185,26.5853,26.801,90177.7968
2008-11-14 13:30:00,45.95,46.28,45.78,46.05,89656.53789652584,26.7835,26.9759,26.6844,26.8418,89656.5379
2008-11-14 13:35:00,46.03,46.18,45.83,46.13,53168.41200840486,26.8301,26.9176,26.7136,26.8884,53168.412
2008-11-14 13:40:00,46.12,46.44,45.97,45.99,88509.76822575633,26.8826,27.0691,26.7952,26.8068,88509.7682
2008-11-14 13:45:00,46.02,46.13,45.79,46.11,64531.856927848254,26.8243,26.8884,26.6902,26.8768,64531.8569
2008-11-14 13:50:00,46.13,46.44,45.96,46.25,70578.46064645116,26.8884,27.0691,26.7893,26.9584,70578.4606
2008-11-14 13:55:00,46.22,46.69,46.22,46.28,81837.65377764277,26.9409,27.2148,26.9409,26.9759,81837.6538
2008-11-14 14:00:00,46.29,46.67,46.17,46.64,90490.55220254004,26.9817,27.2032,26.9117,27.1857,90490.5522
2008-11-14 14:05:00,46.67,47.36,46.67,46.71,129376.46922045184,27.2032,27.6054,27.2032,27.2265,129376.4692
2008-11-14 14:10:00,46.72,47.0,46.7,46.84,60883.04433903616,27.2323,27.3955,27.2207,27.3023,60883.0443
2008-11-14 14:15:00,46.8,47.67,46.8,47.67,96849.91128589828,27.279,27.7861,27.279,27.7861,96849.9113
2008-11-14 14:20:00,47.64,47.81,47.52,47.71,137820.86406884555,27.7686,27.8677,27.6986,27.8094,137820.8641
2008-11-14 14:25:00,47.8,48.33,47.28,47.44,169721.91127388846,27.8618,28.1708,27.5587,27.652,169721.9113
2008-11-14 14:30:00,47.4,47.62,47.1,47.15,84548.2002721889,27.6287,27.7569,27.4538,27.483,84548.2003
2008-11-14 14:35:00,47.14,47.89,47.02,47.46,103105.01858100473,27.4771,27.9143,27.4072,27.6637,103105.0186
2008-11-14 14:40:00,47.46,48.4,47.46,48.15,158149.96277794152,27.6637,28.2116,27.6637,28.0658,158149.9628
2008-11-14 14:45:00,48.12,48.33,47.52,47.82,136569.84260982426,28.0484,28.1708,27.6986,27.8735,136569.8426
2008-11-14 14:50:00,47.77,48.16,47.67,47.93,132921.03002101215,27.8444,28.0717,27.7861,27.9376,132921.03
2008-11-14 14:55:00,47.9,48.78,47.84,48.57,152207.61084759035,27.9201,28.4331,27.8852,28.3107,152207.6108
2008-11-14 15:00:00,48.59,48.92,48.31,48.49,191719.03859501283,28.3223,28.5147,28.1591,28.264,191719.0386
2008-11-14 15:05:00,48.54,49.01,48.12,48.83,194221.0815130554,28.2932,28.5671,28.0484,28.4622,194221.0815
2008-11-14 15:10:00,48.78,49.15,48.54,48.96,142303.69096367183,28.4331,28.6487,28.2932,28.538,142303.691
2008-11-14 15:15:00,48.94,49.28,48.04,48.08,209858.8497508216,28.5263,28.7245,28.0017,28.025,209858.8498
2008-11-14 15:20:00,48.1,48.61,48.0,48.37,130523.23889122136,28.0367,28.334,27.9784,28.1941,130523.2389
2008-11-14 15:25:00,48.34,48.56,47.77,48.26,107170.83832282393,28.1766,28.3048,27.8444,28.13,107170.8383
2008-11-14 15:30:00,48.25,48.34,47.23,47.65,224975.3590473288,28.1241,28.1766,27.5296,27.7744,224975.359
2008-11-14 15:35:00,47.63,48.16,47.56,48.0,235609.0414490098,27.7627,28.0717,27.7219,27.9784,235609.0414
2008-11-14 15:40:00,48.0,48.0,47.1,47.33,278248.02284398547,27.9784,27.9784,27.4538,27.5879,278248.0228
2008-11-14 15:45:00,47.32,47.63,47.09,47.31,222160.5607645309,27.5821,27.7627,27.448,27.5762,222160.5608
2008-11-14 15:50:00,47.33,47.46,46.81,46.81,184838.4205703957,27.5879,27.6637,27.2848,27.2848,184838.4206
2008-11-14 15:55:00,46.81,46.85,45.76,46.17,623634.1973221134,27.2848,27.3081,26.6728,26.9117,623634.1973
2008-11-17 09:30:00,45.75,46.03,45.42,45.48,92992.59512058264,26.6669,26.8301,26.4746,26.5095,92992.5951
2008-11-17 09:35:00,45.53,46.42,45.42,45.99,132295.51929150152,26.5387,27.0575,26.4746,26.8068,132295.5193
2008-11-17 09:40:00,46.04,46.07,45.4,45.71,94139.36479135214,26.836,26.8534,26.4629,26.6436,94139.3648
2008-11-17 09:45:00,45.72,46.0,45.31,45.91,68389.1730931639,26.6494,26.8126,26.4105,26.7602,68389.1731
2008-11-17 09:50:00,45.91,46.44,45.74,46.37,68806.180246171,26.7602,27.0691,26.6611,27.0283,68806.1802
2008-11-17 09:55:00,46.37,46.76,46.25,46.59,65991.38196337309,27.0283,27.2556,26.9584,27.1565,65991.382
2008-11-17 10:00:00,46.58,46.58,46.0,46.22,63489.33904533051,27.1507,27.1507,26.8126,26.9409,63489.339
2008-11-17 10:05:00,46.22,46.8,45.96,46.58,105502.80971079553,26.9409,27.279,26.7893,27.1507,105502.8097
2008-11-17 10:10:00,46.61,46.66,45.96,46.06,103313.52215750828,27.1682,27.1974,26.7893,26.8476,103313.5222
2008-11-17 10:15:00,46.06,46.06,45.28,45.28,65365.87123386245,26.8476,26.8476,26.393,26.393,65365.8712
2008-11-17 10:20:00,45.3,45.57,45.09,45.49,63697.84262183406,26.4046,26.562,26.2822,26.5154,63697.8426
2008-11-17 10:25:00,45.46,45.62,45.23,45.49,51917.39054938357,26.4979,26.5912,26.3638,26.5154,51917.3905
2008-11-17 10:30:00,45.47,45.7,45.2,45.69,43264.49212448631,26.5037,26.6378,26.3463,26.632,43264.4921
2008-11-17 10:35:00,45.68,45.82,45.52,45.67,69535.94276393342,26.6261,26.7077,26.5329,26.6203,69535.9428
2008-11-17 10:40:00,45.61,45.91,45.5,45.79,43890.00285399696,26.5853,26.7602,26.5212,26.6902,43890.0029
2008-11-17 10:45:00,45.86,45.92,45.6,45.84,31171.2846872805,26.731,26.766,26.5795,26.7194,31171.2847
2008-11-17 10:50:00,45.82,45.96,45.49,45.49,45245.27610127002,26.7077,26.7893,26.5154,26.5154,45245.2761
2008-11-17 10:55:00,45.49,45.62,45.34,45.46,86007.72530771374,26.5154,26.5912,26.4279,26.4979,86007.7253
2008-11-17 11:00:00,45.46,45.76,45.4,45.71,111966.42058240554,26.4979,26.6728,26.4629,26.6436,111966.4206
2008-11-17 11:05:00,45.71,46.04,45.7,45.88,84339.69669568536,26.6436,26.836,26.6378,26.7427,84339.6967
2008-11-17 11:10:00,45.93,46.21,45.84,45.88,70057.20170519229,26.7718,26.9351,26.7194,26.7427,70057.2017
2008-11-17 11:15:00,45.88,45.91,45.67,45.69,41387.95993595437,26.7427,26.7602,26.6203,26.632,41387.9599
2008-11-17 11:20:00,45.67,45.75,45.5,45.6,36279.62231161744,26.6203,26.6669,26.5212,26.5795,36279.6223
2008-11-17 11:25:00,45.58,45.64,45.33,45.38,46079.29040728421,26.5678,26.6028,26.4221,26.4513,46079.2904
2008-11-17 11:30:00,45.39,45.72,45.32,45.64,70682.71243470293,26.4571,26.6494,26.4163,26.6028,70682.7124
2008-11-17 11:35:00,45.61,45.74,45.31,45.66,35028.600852596144,26.5853,26.6611,26.4105,26.6145,35028.6009
2008-11-17 11:40:00,45.67,45.79,45.35,45.4,38885.917017911794,26.6203,26.6902,26.4338,26.4629,38885.917
2008-11-17 11:45:00,45.43,45.98,45.43,45.98,35758.363370358566,26.4804,26.801,26.4804,26.801,35758.3634
2008-11-17 11:50:00,45.96,46.34,45.82,46.33,73497.51071750085,26.7893,27.0108,26.7077,27.005,73497.5107
2008-11-17 11:55:00,46.25,46.73,46.1,46.54,61404.30328029503,26.9584,27.2382,26.8709,27.1274,61404.3033
2008-11-17 12:00:00,46.52,46.69,46.07,46.14,48894.08869008212,27.1157,27.2148,26.8534,26.8943,48894.0887
2008-11-17 12:05:00,46.18,46.58,46.04,46.54,56400.21744420986,26.9176,27.1507,26.836,27.1274,56400.2174
2008-11-17 12:10:00,46.52,46.69,46.19,46.49,73914.51787050793,27.1157,27.2148,26.9234,27.0983,73914.5179
2008-11-17 12:15:00,46.54,46.64,46.36,46.51,41283.7081477026,27.1274,27.1857,27.0225,27.1099,41283.7081
2008-11-17 12:20:00,46.56,47.0,46.46,46.89,45558.03146602534,27.1391,27.3955,27.0808,27.3314,45558.0315
2008-11-17 12:25:00,46.9,46.91,46.64,46.81,52230.14591413889,27.3372,27.3431,27.1857,27.2848,52230.1459
2008-11-17 12:30:00,46.9,47.0,46.74,46.92,40449.69384168841,27.3372,27.3955,27.244,27.3489,40449.6938
2008-11-17 12:35:00,46.95,46.97,46.27,46.33,65261.61944561068,27.3664,27.378,26.97,27.005,65261.6194
2008-11-17 12:40:00,46.36,46.78,46.29,46.76,33047.81687581243,27.0225,27.2673,26.9817,27.2556,33047.8169
2008-11-17 12:45:00,46.78,47.46,46.75,47.3,56921.47638546873,27.2673,27.6637,27.2498,27.5704,56921.4764
2008-11-17 12:50:00,47.27,47.32,46.84,46.87,46287.79398378776,27.5529,27.5821,27.3023,27.3198,46287.794
2008-11-17 12:55:00,46.87,46.9,46.48,46.5,41179.45635945082,27.3198,27.3372,27.0924,27.1041,41179.4564
2008-11-17 13:00:00,46.44,46.57,46.33,46.36,49623.851207844535,27.0691,27.1449,27.005,27.0225,49623.8512
2008-11-17 13:05:00,46.33,46.64,46.23,46.54,51500.38339637647,27.005,27.1857,26.9467,27.1274,51500.3834
2008-11-17 13:10:00,46.6,46.69,46.33,46.62,47643.06723106083,27.1624,27.2148,27.005,27.174,47643.0672
2008-11-17 13:15:00,46.64,46.66,46.16,46.35,43264.49212448631,27.1857,27.1974,26.9059,27.0167,43264.4921
2008-11-17 13:20:00,46.37,46.53,46.32,46.33,35966.86694686212,27.0283,27.1216,26.9992,27.005,35966.8669
2008-11-17 13:25:00,46.35,46.89,46.34,46.77,75165.53932952923,27.0167,27.3314,27.0108,27.2615,75165.5393
2008-11-17 13:30:00,46.78,46.96,46.55,46.58,41909.21887721324,27.2673,27.3722,27.1332,27.1507,41909.2189
2008-11-17 13:35:00,46.55,46.56,46.13,46.32,70786.9642229547,27.1332,27.1391,26.8884,26.9992,70786.9642
2008-11-17 13:40:00,46.32,46.42,45.94,46.03,50874.87266686583,26.9992,27.0575,26.7777,26.8301,50874.8727
2008-11-17 13:45:00,46.08,46.45,46.06,46.35,36175.37052336566,26.8593,27.0749,26.8476,27.0167,36175.3705
2008-11-17 13:50:00,46.35,46.77,46.24,46.69,48477.08153707502,27.0167,27.2615,26.9525,27.2148,48477.0815
2008-11-17 13:55:00,46.69,47.11,46.64,46.93,70891.21601120649,27.2148,27.4596,27.1857,27.3547,70891.216
2008-11-17 14:00:00,46.93,47.0,46.49,46.49,82984.4234484123,27.3547,27.3955,27.0983,27.0983,82984.4234
2008-11-17 14:05:00,46.59,47.21,46.5,47.14,64844.612292603575,27.1565,27.5179,27.1041,27.4771,64844.6123
2008-11-17 14:10:00,47.13,47.33,46.89,47.1,66721.14448113552,27.4713,27.5879,27.3314,27.4538,66721.1445
2008-11-17 14:15:00,47.12,47.21,46.65,46.9,66095.63375162486,27.4655,27.5179,27.1915,27.3372,66095.6338
2008-11-17 14:20:00,46.88,47.22,46.56,46.6,88301.26464925279,27.3256,27.5238,27.1391,27.1624,88301.2646
2008-11-17 14:25:00,46.63,46.67,46.21,46.34,82150.4091423981,27.1799,27.2032,26.9351,27.0108,82150.4091
2008-11-17 14:30:00,46.41,46.55,46.16,46.45,66825.39626938729,27.0516,27.1332,26.9059,27.0749,66825.3963
2008-11-17 14:35:00,46.45,46.91,46.36,46.79,76833.56794155762,27.0749,27.3431,27.0225,27.2731,76833.5679
2008-11-17 14:40:00,46.77,47.0,46.7,46.97,54210.929890922605,27.2615,27.3955,27.2207,27.378,54210.9299
2008-11-17 14:45:00,46.93,46.97,46.57,46.58,68493.42488141567,27.3547,27.378,27.1449,27.1507,68493.4249
2008-11-17 14:50:00,46.57,46.79,46.45,46.66,85590.71815470664,27.1449,27.2731,27.0749,27.1974,85590.7182
2008-11-17 14:55:00,46.65,46.91,46.44,46.54,67763.66236365326,27.1915,27.3431,27.0691,27.1274,67763.6624
2008-11-17 15:00:00,46.53,46.99,46.23,46.97,84443.94848393713,27.1216,27.3897,26.9467,27.378,84443.9485
2008-11-17 15:05:00,46.92,47.0,46.44,46.56,86216.2288842173,27.3489,27.3955,27.0691,27.1391,86216.2289
2008-11-17 15:10:00,46.61,46.77,46.22,46.59,79231.35907134842,27.1682,27.2615,26.9409,27.1565,79231.3591
2008-11-17 15:15:00,46.64,46.99,46.64,46.81,63385.08725707874,27.1857,27.3897,27.1857,27.2848,63385.0873
2008-11-17 15:20:00,46.77,46.9,46.45,46.54,79544.11443610374,27.2615,27.3372,27.0749,27.1274,79544.1144
2008-11-17 15:25:00,46.52,46.66,46.28,46.55,92158.58081456844,27.1157,27.1974,26.9759,27.1332,92158.5808
2008-11-17 15:30:00,46.49,46.63,46.14,46.22,92054.32902631666,27.0983,27.1799,26.8943,26.9409,92054.329
2008-11-17 15:35:00,46.23,46.37,45.72,45.89,90699.0557790436,26.9467,27.0283,26.6494,26.7485,90699.0558
2008-11-17 15:40:00,45.9,46.35,45.77,46.19,131357.25319723555,26.7544,27.0167,26.6786,26.9234,131357.2532
2008-11-17 15:45:00,46.14,46.37,45.9,45.93,125727.65663163974,26.8943,27.0283,26.7544,26.7718,125727.6566
2008-11-17 15:50:00,45.92,46.16,45.66,45.68,168158.13445011186,26.766,26.9059,26.6145,26.6261,168158.1345
2008-11-17 15:55:00,45.7,45.77,45.01,45.08,353726.31753827,26.6378,26.6786,26.2356,26.2764,353726.3175
2008-11-18 09:30:00,45.23,45.62,44.84,45.5,146369.51070549103,26.3638,26.5912,26.1365,26.5212,146369.5107
2008-11-18 09:35:00,45.51,45.98,45.34,45.66,92888.34333233084,26.527,26.801,26.4279,26.6145,92888.3433
2008-11-18 09:40:00,45.68,46.5,45.66,45.8,117908.77251275668,26.6261,27.1041,26.6145,26.6961,117908.7725
2008-11-18 09:45:00,45.82,46.4,45.73,46.4,132087.01571499795,26.7077,27.0458,26.6553,27.0458,132087.0157
2008-11-18 09:50:00,46.38,46.52,45.93,45.98,113217.44204142682,27.0341,27.1157,26.7718,26.801,113217.442
2008-11-18 09:55:00,45.94,46.46,45.51,46.2,190885.02428899863,26.7777,27.0808,26.527,26.9292,190885.0243
2008-11-18 10:00:00,46.21,46.31,45.62,45.67,76625.06436505406,26.9351,26.9933,26.5912,26.6203,76625.0644
2008-11-18 10:05:00,45.74,45.79,45.34,45.56,69952.94991694052,26.6611,26.6902,26.4279,26.5562,69952.9499
2008-11-18 10:10:00,45.57,46.01,45.45,45.68,71725.23031722067,26.562,26.8185,26.4921,26.6261,71725.2303
2008-11-18 10:15:00,45.73,46.22,45.71,46.2,61508.5550685468,26.6553,26.9409,26.6436,26.9292,61508.5551
2008-11-18 10:20:00,46.2,46.48,46.08,46.08,88197.012861001,26.9292,27.0924,26.8593,26.8593,88197.0129
2008-11-18 10:25:00,46.08,46.98,46.0,46.98,100185.96850995504,26.8593,27.3839,26.8126,27.3839,100185.9685
2008-11-18 10:30:00,46.93,46.98,46.57,46.72,57963.99426798648,27.3547,27.3839,27.1449,27.2323,57963.9943
2008-11-18 10:35:00,46.71,46.77,46.36,46.67,68701.92845791922,27.2265,27.2615,27.0225,27.2032,68701.9285
2008-11-18 10:40:00,46.64,46.95,46.57,46.61,58902.26036225245,27.1857,27.3664,27.1449,27.1682,58902.2604
2008-11-18 10:45:00,46.61,46.73,46.35,46.53,81003.63947162859,27.1682,27.2382,27.0167,27.1216,81003.6395
2008-11-18 10:50:00,46.53,46.59,46.35,46.39,76103.80542379519,27.1216,27.1565,27.0167,27.04,76103.8054
2008-11-18 10:55:00,46.41,46.55,46.28,46.42,78188.84118883067,27.0516,27.1332,26.9759,27.0575,78188.8412
2008-11-18 11:00:00,46.42,46.42,46.0,46.0,68910.43203442277,27.0575,27.0575,26.8126,26.8126,68910.432
2008-11-18 11:05:00,46.0,46.45,45.93,46.33,71725.23031722067,26.8126,27.0749,26.7718,27.005,71725.2303
2008-11-18 11:10:00,46.35,46.52,46.25,46.45,55044.9441969368,27.0167,27.1157,26.9584,27.0749,55044.9442
2008-11-18 11:15:00,46.47,46.61,46.36,46.43,89656.53789652584,27.0866,27.1682,27.0225,27.0633,89656.5379
2008-11-18 11:20:00,46.41,46.53,46.32,46.44,46913.30471329841,27.0516,27.1216,26.9992,27.0691,46913.3047
2008-11-18 11:25:00,46.47,46.53,46.28,46.48,56921.47638546873,27.0866,27.1216,26.9759,27.0924,56921.4764
2008-11-18 11:30:00,46.51,46.94,46.44,46.85,72767.74819973842,27.1099,27.3606,27.0691,27.3081,72767.7482
2008-11-18 11:35:00,46.88,47.23,46.85,46.95,94035.11300310036,27.3256,27.5296,27.3081,27.3664,94035.113
2008-11-18 11:40:00,46.97,47.16,46.76,47.05,69848.69812868875,27.378,27.4888,27.2556,27.4247,69848.6981
2008-11-18 11:45:00,47.04,47.37,46.78,46.98,79231.35907134842,27.4188,27.6112,27.2673,27.3839,79231.3591
2008-11-18 11:50:00,46.94,47.63,46.93,47.39,115093.97422995877,27.3606,27.7627,27.3547,27.6229,115093.9742
2008-11-18 11:55:00,47.39,47.66,47.39,47.63,107275.0901110757,27.6229,27.7802,27.6229,27.7627,107275.0901
2008-11-18 12:00:00,47.61,47.63,47.3,47.32,54732.18883218148,27.7511,27.7627,27.5704,27.5821,54732.1888
2008-11-18 12:05:00,47.31,47.39,47.08,47.14,51187.62803162115,27.5762,27.6229,27.4422,27.4771,51187.628
2008-11-18 12:10:00,47.13,47.32,46.94,47.13,80690.88410687326,27.4713,27.5821,27.3606,27.4713,80690.8841
2008-11-18 12:15:00,47.11,47.47,47.04,47.24,45766.53504252889,27.4596,27.6695,27.4188,27.5354,45766.535
2008-11-18 12:20:00,47.23,47.36,47.09,47.24,47538.81544280905,27.5296,27.6054,27.448,27.5354,47538.8154
2008-11-18 12:25:00,47.22,47.22,46.92,47.06,51708.88697288002,27.5238,27.5238,27.3489,27.4305,51708.887
2008-11-18 12:30:00,47.04,47.06,46.82,46.87,57129.97996197228,27.4188,27.4305,27.2906,27.3198,57129.98
2008-11-18 12:35:00,46.89,47.04,46.74,46.89,65782.87838686955,27.3314,27.4188,27.244,27.3314,65782.8784
2008-11-18 12:40:00,46.91,47.04,46.82,46.88,63697.84262183406,27.3431,27.4188,27.2906,27.3256,63697.8426
2008-11-18 12:45:00,46.89,46.92,46.59,46.63,51187.62803162115,27.3314,27.3489,27.1565,27.1799,51187.628
2008-11-18 12:50:00,46.63,46.63,46.42,46.56,49102.59226658566,27.1799,27.1799,27.0575,27.1391,49102.5923
2008-11-18 12:55:00,46.62,46.68,46.47,46.47,36800.88125287631,27.174,27.209,27.0866,27.0866,36800.8813
2008-11-18 13:00:00,46.5,46.53,46.28,46.5,70161.45349344406,27.1041,27.1216,26.9759,27.1041,70161.4535
2008-11-18 13:05:00,46.49,46.49,46.05,46.12,91011.81114379891,27.0983,27.0983,26.8418,26.8826,91011.8111
2008-11-18 13:10:00,46.1,46.27,45.61,45.73,101332.73818072455,26.8709,26.97,26.5853,26.6553,101332.7382
2008-11-18 13:15:00,45.75,45.75,45.34,45.64,105607.0614990473,26.6669,26.6669,26.4279,26.6028,105607.0615
2008-11-18 13:20:00,45.65,45.84,45.6,45.64,69014.68382267455,26.6086,26.7194,26.5795,26.6028,69014.6838
2008-11-18 13:25:00,45.67,46.0,45.66,45.99,68701.92845791922,26.6203,26.8126,26.6145,26.8068,68701.9285
2008-11-18 13:30:00,46.0,46.01,45.65,45.67,67763.66236365326,26.8126,26.8185,26.6086,26.6203,67763.6624
2008-11-18 13:35:00,45.69,45.69,45.08,45.16,125519.15305513618,26.632,26.632,26.2764,26.323,125519.1531
2008-11-18 13:40:00,45.17,45.5,45.09,45.12,71203.9713759618,26.3289,26.5212,26.2822,26.2997,71203.9714
2008-11-18 13:45:00,45.1,45.25,44.73,44.94,133963.5479035299,26.2881,26.3755,26.0724,26.1948,133963.5479
2008-11-18 13:50:00,44.96,45.14,44.89,45.06,66304.13732812842,26.2064,26.3114,26.1656,26.2647,66304.1373
2008-11-18 13:55:00,45.06,45.78,44.93,45.78,92992.59512058264,26.2647,26.6844,26.189,26.6844,92992.5951
2008-11-18 14:00:00,45.77,45.77,45.3,45.37,80378.12874211794,26.6786,26.6786,26.4046,26.4454,80378.1287
2008-11-18 14:05:00,45.4,45.47,45.0,45.26,116866.25463023892,26.4629,26.5037,26.2298,26.3813,116866.2546
2008-11-18 14:10:00,45.25,45.68,45.11,45.64,97788.17738016424,26.3755,26.6261,26.2939,26.6028,97788.1774
2008-11-18 14:15:00,45.62,45.73,45.34,45.5,76729.31615330584,26.5912,26.6553,26.4279,26.5212,76729.3162
2008-11-18 14:20:00,45.5,45.66,45.35,45.39,75686.7982707881,26.5212,26.6145,26.4338,26.4571,75686.7983
2008-11-18 14:25:00,45.44,45.64,45.29,45.42,66512.64090463196,26.4862,26.6028,26.3988,26.4746,66512.6409
2008-11-18 14:30:00,45.39,45.39,44.89,45.05,70369.95706994762,26.4571,26.4571,26.1656,26.2589,70369.9571
2008-11-18 14:35:00,45.1,45.3,45.04,45.15,43890.00285399696,26.2881,26.4046,26.2531,26.3172,43890.0029
2008-11-18 14:40:00,45.15,45.35,45.07,45.14,52438.64949064244,26.3172,26.4338,26.2706,26.3114,52438.6495
2008-11-18 14:45:00,45.13,45.16,44.55,44.57,101645.49354547988,26.3055,26.323,25.9675,25.9791,101645.4935
2008-11-18 14:50:00,44.61,44.75,44.47,44.73,75478.29469428454,26.0024,26.084,25.9208,26.0724,75478.2947
2008-11-18 14:55:00,44.72,44.89,44.58,44.72,106024.0686520544,26.0666,26.1656,25.985,26.0666,106024.0687
2008-11-18 15:00:00,44.73,44.89,44.63,44.89,105815.56507555084,26.0724,26.1656,26.0141,26.1656,105815.5651
2008-11-18 15:05:00,44.83,45.55,44.78,45.52,94035.11300310036,26.1307,26.5504,26.1015,26.5329,94035.113
2008-11-18 15:10:00,45.5,45.87,45.32,45.48,147099.27322325346,26.5212,26.7369,26.4163,26.5095,147099.2732
2008-11-18 15:15:00,45.48,45.59,45.07,45.45,99768.96135694794,26.5095,26.5737,26.2706,26.4921,99768.9614
2008-11-18 15:20:00,45.39,45.99,45.33,45.61,99351.95420394086,26.4571,26.8068,26.4221,26.5853,99351.9542
2008-11-18 15:25:00,45.57,45.73,45.27,45.57,109047.37051135584,26.562,26.6553,26.3871,26.562,109047.3705
2008-11-18 15:30:00,45.52,45.52,45.04,45.19,124789.39053737377,26.5329,26.5329,26.2531,26.3405,124789.3905
2008-11-18 15:35:00,45.16,45.85,45.16,45.66,230709.2074011764,26.323,26.7252,26.323,26.6145,230709.2074
2008-11-18 15:40:00,45.68,46.25,45.66,45.83,266154.81540677964,26.6261,26.9584,26.6145,26.7136,266154.8154
2008-11-18 15:45:00,45.8,46.34,45.75,46.23,241342.88980285736,26.6961,27.0108,26.6669,26.9467,241342.8898
2008-11-18 15:50:00,46.22,46.62,46.16,46.54,283043.60510356707,26.9409,27.174,26.9059,27.1274,283043.6051
2008-11-18 15:55:00,46.57,47.05,46.42,46.83,578701.6765855988,27.1449,27.4247,27.0575,27.2964,578701.6766
2008-11-19 09:30:00,46.13,46.95,46.13,46.67,154709.65376563295,26.8884,27.3664,26.8884,27.2032,154709.6538
2008-11-19 09:35:00,46.64,47.39,46.52,46.94,128646.7067026894,27.1857,27.6229,27.1157,27.3606,128646.7067
2008-11-19 09:40:00,46.89,47.1,46.14,46.32,103626.2775222636,27.3314,27.4538,26.8943,26.9992,103626.2775
2008-11-19 09:45:00,46.31,46.54,45.96,46.45,99560.4577804444,26.9933,27.1274,26.7893,27.0749,99560.4578
2008-11-19 09:50:00,46.41,46.75,46.05,46.33,84860.95563694423,27.0516,27.2498,26.8418,27.005,84860.9556
2008-11-19 09:55:00,46.32,46.51,46.09,46.41,88718.27180225987,26.9992,27.1099,26.8651,27.0516,88718.2718
2008-11-19 10:00:00,46.39,46.78,46.14,46.78,85694.96994295843,27.04,27.2673,26.8943,27.2673,85694.9699
2008-11-19 10:05:00,46.82,47.05,46.43,46.87,124789.39053737377,27.2906,27.4247,27.0633,27.3198,124789.3905
2008-11-19 10:10:00,46.89,47.07,46.63,46.94,149914.07150605135,27.3314,27.4363,27.1799,27.3606,149914.0715
2008-11-19 10:15:00,46.94,47.17,46.45,46.48,192031.7939597681,27.3606,27.4946,27.0749,27.0924,192031.794
2008-11-19 10:20:00,46.52,46.78,46.29,46.72,88822.52359051166,27.1157,27.2673,26.9817,27.2323,88822.5236
2008-11-19 10:25:00,46.75,46.87,46.43,46.69,84235.44490743359,27.2498,27.3198,27.0633,27.2148,84235.4449
2008-11-19 10:30:00,46.63,46.69,46.23,46.48,66929.64805763906,27.1799,27.2148,26.9467,27.0924,66929.6481
2008-11-19 10:35:00,46.54,46.6,45.96,46.12,94139.36479135214,27.1274,27.1624,26.7893,26.8826,94139.3648
2008-11-19 10:40:00,46.14,46.29,45.92,46.08,89239.53074351874,26.8943,26.9817,26.766,26.8593,89239.5307
2008-11-19 10:45:00,46.04,46.04,45.48,45.52,67659.41057540147,26.836,26.836,26.5095,26.5329,67659.4106
2008-11-19 10:50:00,45.57,45.9,45.48,45.64,73080.50356449375,26.562,26.7544,26.5095,26.6028,73080.5036
2008-11-19 10:55:00,45.6,45.67,45.31,45.36,55461.9513499439,26.5795,26.6203,26.4105,26.4396,55461.9513
2008-11-19 11:00:00,45.35,45.58,45.28,45.38,70369.95706994762,26.4338,26.5678,26.393,26.4513,70369.9571
2008-11-19 11:05:00,45.39,45.7,45.35,45.7,51083.37624336938,26.4571,26.6378,26.4338,26.6378,51083.3762
2008-11-19 11:10:00,45.7,45.8,45.26,45.26,84131.19311918181,26.6378,26.6961,26.3813,26.3813,84131.1931
2008-11-19 11:15:00,45.28,45.54,45.03,45.54,90907.55935554714,26.393,26.5445,26.2473,26.5445,90907.5594
2008-11-19 11:20:00,45.53,45.72,45.21,45.21,85903.47351946197,26.5387,26.6494,26.3522,26.3522,85903.4735
2008-11-19 11:25:00,45.2,45.31,45.04,45.08,76416.56078855052,26.3463,26.4105,26.2531,26.2764,76416.5608
2008-11-19 11:30:00,45.13,45.33,44.97,45.2,106441.0758050615,26.3055,26.4221,26.2123,26.3463,106441.0758
2008-11-19 11:35:00,45.2,45.24,44.88,45.05,99768.96135694794,26.3463,26.3697,26.1598,26.2589,99768.9614
2008-11-19 11:40:00,45.07,45.15,44.56,44.89,149705.5679295478,26.2706,26.3172,25.9733,26.1656,149705.5679
2008-11-19 11:45:00,44.88,44.91,44.37,44.57,131670.00856199086,26.1598,26.1773,25.8625,25.9791,131670.0086
2008-11-19 11:50:00,44.57,45.11,44.54,45.01,109255.8740878594,25.9791,26.2939,25.9616,26.2356,109255.8741
2008-11-19 11:55:00,45.03,45.17,44.94,45.04,100081.71672170328,26.2473,26.3289,26.1948,26.2531,100081.7167
2008-11-19 12:00:00,45.04,45.28,44.93,45.18,123329.86550184892,26.2531,26.393,26.189,26.3347,123329.8655
2008-11-19 12:05:00,45.16,45.32,45.01,45.32,143867.46778744846,26.323,26.4163,26.2356,26.4163,143867.4678
2008-11-19 12:10:00,45.29,45.3,45.08,45.24,100498.72387471035,26.3988,26.4046,26.2764,26.3697,100498.7239
2008-11-19 12:15:00,45.25,45.28,44.82,44.87,114155.7081356928,26.3755,26.393,26.1248,26.154,114155.7081
2008-11-19 12:20:00,44.87,45.41,44.86,45.28,107796.34905233455,26.154,26.4687,26.1482,26.393,107796.3491
2008-11-19 12:25:00,45.28,45.28,45.01,45.19,52438.64949064244,26.393,26.393,26.2356,26.3405,52438.6495
2008-11-19 12:30:00,45.18,45.66,45.06,45.6,140635.66235164343,26.3347,26.6145,26.2647,26.5795,140635.6624
2008-11-19 12:35:00,45.58,46.02,45.58,46.02,118013.02430100844,26.5678,26.8243,26.5678,26.8243,118013.0243
2008-11-19 12:40:00,46.0,46.09,45.9,45.9,101019.98281596924,26.8126,26.8651,26.7544,26.7544,101019.9828
2008-11-19 12:45:00,45.91,46.11,45.78,46.05,96015.89697988408,26.7602,26.8768,26.6844,26.8418,96015.897
2008-11-19 12:50:00,46.06,46.13,45.81,46.0,73393.25892924906,26.8476,26.8884,26.7019,26.8126,73393.2589
2008-11-19 12:55:00,46.01,46.23,45.77,46.22,82880.17166016051,26.8185,26.9467,26.6786,26.9409,82880.1717
2008-11-19 13:00:00,46.21,46.52,46.05,46.44,67972.1659401568,26.9351,27.1157,26.8418,27.0691,67972.1659
2008-11-19 13:05:00,46.41,46.62,46.33,46.44,62551.07295106454,27.0516,27.174,27.005,27.0691,62551.073
2008-11-19 13:10:00,46.44,46.48,46.2,46.3,54836.44062043325,27.0691,27.0924,26.9292,26.9875,54836.4406
2008-11-19 13:15:00,46.29,46.3,46.01,46.16,53689.67094966373,26.9817,26.9875,26.8185,26.9059,53689.6709
2008-11-19 13:20:00,46.17,46.18,45.91,45.95,83297.17881316761,26.9117,26.9176,26.7602,26.7835,83297.1788
2008-11-19 13:25:00,45.91,45.97,45.66,45.68,52230.14591413889,26.7602,26.7952,26.6145,26.6261,52230.1459
2008-11-19 13:30:00,45.67,45.7,45.47,45.48,46183.54219553599,26.6203,26.6378,26.5037,26.5095,46183.5422
2008-11-19 13:35:00,45.52,45.78,45.37,45.69,62759.57652756809,26.5329,26.6844,26.4454,26.632,62759.5765
2008-11-19 13:40:00,45.72,45.98,45.58,45.75,54419.43346742616,26.6494,26.801,26.5678,26.6669,54419.4335
2008-11-19 13:45:00,45.74,46.01,45.74,45.9,36696.62946462453,26.6611,26.8185,26.6611,26.7544,36696.6295
2008-11-19 13:50:00,45.89,46.11,45.66,46.11,45870.78683078066,26.7485,26.8768,26.6145,26.8768,45870.7868
2008-11-19 13:55:00,46.13,46.25,45.94,46.02,45453.77967777357,26.8884,26.9584,26.7777,26.8243,45453.7797
2008-11-19 14:00:00,46.01,46.04,45.55,45.62,105398.55792254375,26.8185,26.836,26.5504,26.5912,105398.5579
2008-11-19 14:05:00,45.59,45.92,45.4,45.82,87780.00570799391,26.5737,26.766,26.4629,26.7077,87780.0057
2008-11-19 14:10:00,45.87,46.09,45.67,45.98,69223.18739917809,26.7369,26.8651,26.6203,26.801,69223.1874
2008-11-19 14:15:00,45.99,46.07,45.48,45.52,75269.791117781,26.8068,26.8534,26.5095,26.5329,75269.7911
2008-11-19 14:20:00,45.51,45.53,45.23,45.25,85486.46636645487,26.527,26.5387,26.3638,26.3755,85486.4664
2008-11-19 14:25:00,45.23,45.57,45.1,45.23,154188.3948243741,26.3638,26.562,26.2881,26.3638,154188.3948
2008-11-19 14:30:00,45.25,45.52,44.99,45.02,72350.74104673132,26.3755,26.5329,26.2239,26.2414,72350.741
2008-11-19 14:35:00,45.01,45.08,44.77,44.88,100290.2202982068,26.2356,26.2764,26.0957,26.1598,100290.2203
2008-11-19 14:40:00,44.88,45.54,44.79,45.49,94243.61657960391,26.1598,26.5445,26.1074,26.5154,94243.6166
2008-11-19 14:45:00,45.45,45.82,45.31,45.62,153875.63945961875,26.4921,26.7077,26.4105,26.5912,153875.6395
2008-11-19 14:50:00,45.62,45.97,45.42,45.67,150643.83402381378,26.5912,26.7952,26.4746,26.6203,150643.834
2008-11-19 14:55:00,45.71,45.81,45.29,45.74,125519.15305513618,26.6436,26.7019,26.3988,26.6611,125519.1531
2008-11-19 15:00:00,45.75,45.75,45.05,45.57,122078.84404282764,26.6669,26.6669,26.2589,26.562,122078.844
2008-11-19 15:05:00,45.55,45.84,45.28,45.74,124059.62801961134,26.5504,26.7194,26.393,26.6611,124059.628
2008-11-19 15:10:00,45.72,45.75,45.37,45.59,149497.06435304426,26.6494,26.6669,26.4454,26.5737,149497.0644
2008-11-19 15:15:00,45.58,45.6,44.71,44.88,183066.1401701156,26.5678,26.5795,26.0607,26.1598,183066.1402
2008-11-19 15:20:00,44.89,45.09,44.71,44.81,161798.77536675363,26.1656,26.2822,26.0607,26.119,161798.7754
2008-11-19 15:25:00,44.82,45.05,44.54,44.91,200684.6923846654,26.1248,26.2589,25.9616,26.1773,200684.6924
2008-11-19 15:30:00,44.89,45.33,44.77,45.3,114468.46350044812,26.1656,26.4221,26.0957,26.4046,114468.4635
2008-11-19 15:35:00,45.3,45.35,44.66,44.84,230083.69667166573,26.4046,26.4338,26.0316,26.1365,230083.6967
2008-11-19 15:40:00,44.83,44.92,44.57,44.65,272514.17449013784,26.1307,26.1831,25.9791,26.0258,272514.1745
2008-11-19 15:45:00,44.63,44.7,44.14,44.65,305561.99136595026,26.0141,26.0549,25.7285,26.0258,305561.9914
2008-11-19 15:50:00,44.65,44.7,44.26,44.4,380623.2789072277,26.0258,26.0549,25.7984,25.88,380623.2789
2008-11-19 15:55:00,44.4,44.45,43.93,44.25,630827.5707114859,25.88,25.9092,25.6061,25.7926,630827.5707
2008-11-20 09:30:00,43.28,43.29,42.44,43.02,262401.75102971576,25.2272,25.233,24.7376,25.0757,262401.751
2008-11-20 09:35:00,43.02,43.17,42.43,42.53,142303.69096367183,25.0757,25.1631,24.7318,24.79,142303.691
2008-11-20 09:40:00,42.52,42.59,42.26,42.3,131044.49783248022,24.7842,24.825,24.6327,24.656,131044.4978
2008-11-20 09:45:00,42.28,42.71,42.22,42.58,149288.56077654072,24.6443,24.895,24.6093,24.8192,149288.5608
2008-11-20 09:50:00,42.6,42.96,42.31,42.63,168470.88981486717,24.8308,25.0407,24.6618,24.8483,168470.8898
2008-11-20 09:55:00,42.64,42.88,42.55,42.78,202456.9727849456,24.8542,24.9941,24.8017,24.9358,202456.9728
2008-11-20 10:00:00,42.78,43.07,42.32,42.33,218928.7553287259,24.9358,25.1048,24.6676,24.6735,218928.7553
2008-11-20 10:05:00,42.3,42.67,42.21,42.5,319740.2345681916,24.656,24.8716,24.6035,24.7726,319740.2346
2008-11-20 10:10:00,42.46,42.64,42.26,42.63,171077.18452116151,24.7492,24.8542,24.6327,24.8483,171077.1845
2008-11-20 10:15:00,42.64,42.64,42.04,42.22,243219.4219913893,24.8542,24.8542,24.5044,24.6093,243219.422
2008-11-20 10:20:00,42.2,43.08,42.19,42.84,156794.68953066846,24.5977,25.1106,24.5919,24.9707,156794.6895
2008-11-20 10:25:00,42.85,43.15,42.53,43.15,138133.61943360086,24.9766,25.1514,24.79,25.1514,138133.6194
2008-11-20 10:30:00,43.09,43.88,43.06,43.26,158045.71098968975,25.1165,25.5769,25.099,25.2155,158045.711
2008-11-20 10:35:00,43.21,43.23,42.21,42.33,185672.4348764099,25.1864,25.1981,24.6035,24.6735,185672.4349
2008-11-20 10:40:00,42.37,43.22,42.25,43.16,144284.47494045555,24.6968,25.1922,24.6268,25.1573,144284.4749
2008-11-20 10:45:00,43.16,43.62,42.79,42.98,141469.67665765763,25.1573,25.4254,24.9416,25.0523,141469.6767
2008-11-20 10:50:00,42.98,43.0,42.34,42.82,96328.6523446394,25.0523,25.064,24.6793,24.9591,96328.6523
2008-11-20 10:55:00,42.84,42.96,42.49,42.83,88405.51643750456,24.9707,25.0407,24.7667,24.9649,88405.5164
2008-11-20 11:00:00,42.81,43.45,42.81,43.44,134901.81399779586,24.9532,25.3263,24.9532,25.3205,134901.814
2008-11-20 11:05:00,43.45,43.56,42.49,42.54,139801.64804562926,25.3263,25.3904,24.7667,24.7959,139801.648
2008-11-20 11:10:00,42.52,42.96,42.3,42.79,95181.88267386988,24.7842,25.0407,24.656,24.9416,95181.8827
2008-11-20 11:15:00,42.77,42.92,42.3,42.4,83609.93417792294,24.9299,25.0174,24.656,24.7143,83609.9342
2008-11-20 11:20:00,42.35,42.46,42.07,42.17,106336.82401680973,24.6851,24.7492,24.5219,24.5802,106336.824
2008-11-20 11:25:00,42.16,42.45,42.03,42.42,69014.68382267455,24.5744,24.7434,24.4986,24.7259,69014.6838
2008-11-20 11:30:00,42.38,42.38,41.85,41.94,68180.66951666035,24.7026,24.7026,24.3937,24.4461,68180.6695
2008-11-20 11:35:00,41.91,42.3,41.76,41.98,76520.81257680229,24.4287,24.656,24.3412,24.4695,76520.8126
2008-11-20 11:40:00,41.98,42.13,41.69,42.13,119055.54218352618,24.4695,24.5569,24.3004,24.5569,119055.5422
2008-11-20 11:45:00,42.13,42.27,41.8,42.08,131565.7567737391,24.5569,24.6385,24.3645,24.5277,131565.7568
2008-11-20 11:50:00,42.09,42.2,41.97,41.99,64636.108716100025,24.5336,24.5977,24.4636,24.4753,64636.1087
2008-11-20 11:55:00,42.01,42.2,41.97,42.01,65887.13017512132,24.4869,24.5977,24.4636,24.4869,65887.1302
2008-11-20 12:00:00,41.99,41.99,41.58,41.67,88926.77537876343,24.4753,24.4753,24.2363,24.2888,88926.7754
2008-11-20 12:05:00,41.67,41.97,41.53,41.58,89969.29326128117,24.2888,24.4636,24.2072,24.2363,89969.2933
2008-11-20 12:10:00,41.53,42.04,41.51,41.91,123851.1244431078,24.2072,24.5044,24.1955,24.4287,123851.1244
2008-11-20 12:15:00,41.93,42.25,41.82,42.1,126040.41199639504,24.4403,24.6268,24.3762,24.5394,126040.412
2008-11-20 12:20:00,42.08,42.85,42.08,42.68,102062.50069848698,24.5277,24.9766,24.5277,24.8775,102062.5007
2008-11-20 12:25:00,42.63,43.25,42.63,43.06,108317.60799359344,24.8483,25.2097,24.8483,25.099,108317.608
2008-11-20 12:30:00,43.08,43.41,42.93,43.14,139697.3962573775,25.1106,25.303,25.0232,25.1456,139697.3963
2008-11-20 12:35:00,43.16,43.17,42.71,42.83,131565.7567737391,25.1573,25.1631,24.895,24.9649,131565.7568
2008-11-20 12:40:00,42.85,43.08,42.75,42.93,78188.84118883067,24.9766,25.1106,24.9183,25.0232,78188.8412
2008-11-20 12:45:00,42.93,43.73,42.87,43.69,104668.79540478134,25.0232,25.4895,24.9882,25.4662,104668.7954
2008-11-20 12:50:00,43.69,43.97,43.38,43.47,123746.87265485602,25.4662,25.6294,25.2855,25.338,123746.8727
2008-11-20 12:55:00,43.47,43.64,43.12,43.47,113738.7009826857,25.338,25.437,25.1339,25.338,113738.701
2008-11-20 13:00:00,43.42,43.44,42.81,43.02,99456.20599219264,25.3088,25.3205,24.9532,25.0757,99456.206
2008-11-20 13:05:00,43.05,43.26,42.88,43.19,90907.55935554714,25.0931,25.2155,24.9941,25.1747,90907.5594
2008-11-20 13:10:00,43.16,43.23,42.8,43.06,72559.24462323487,25.1573,25.1981,24.9474,25.099,72559.2446
2008-11-20 13:15:00,43.09,43.65,42.97,43.16,101749.74533373164,25.1165,25.4429,25.0465,25.1573,101749.7453
2008-11-20 13:20:00,43.16,43.16,42.57,43.11,106962.33474632035,25.1573,25.1573,24.8134,25.1281,106962.3347
2008-11-20 13:25:00,43.12,43.39,42.64,42.69,93096.8469088344,25.1339,25.2913,24.8542,24.8833,93096.8469
2008-11-20 13:30:00,42.65,42.99,42.52,42.95,103834.78109876714,24.86,25.0582,24.7842,25.0349,103834.7811
2008-11-20 13:35:00,42.93,42.94,42.21,42.59,123851.1244431078,25.0232,25.029,24.6035,24.825,123851.1244
2008-11-20 13:40:00,42.54,42.94,42.44,42.8,105815.56507555084,24.7959,25.029,24.7376,24.9474,105815.5651
2008-11-20 13:45:00,42.78,43.21,42.77,43.13,95077.6308856181,24.9358,25.1864,24.9299,25.1398,95077.6309
2008-11-20 13:50:00,43.13,43.34,43.05,43.21,84652.45206044069,25.1398,25.2622,25.0931,25.1864,84652.4521
2008-11-20 13:55:00,43.22,43.47,43.07,43.32,116449.24747723182,25.1922,25.338,25.1048,25.2505,116449.2475
2008-11-20 14:00:00,43.32,43.46,43.0,43.02,128125.44776143054,25.2505,25.3321,25.064,25.0757,128125.4478
2008-11-20 14:05:00,43.04,43.33,42.89,42.93,107692.09726408278,25.0873,25.2563,24.9999,25.0232,107692.0973
2008-11-20 14:10:00,42.93,43.21,42.92,42.95,112383.42773541262,25.0232,25.1864,25.0174,25.0349,112383.4277
2008-11-20 14:15:00,42.95,43.08,42.25,42.29,113530.19740618214,25.0349,25.1106,24.6268,24.6501,113530.1974
2008-11-20 14:20:00,42.29,42.47,42.02,42.04,89031.0271670152,24.6501,24.7551,24.4928,24.5044,89031.0272
2008-11-20 14:25:00,42.05,42.11,41.73,41.78,50457.865513858735,24.5103,24.5452,24.3237,24.3529,50457.8655
2008-11-20 14:30:00,41.82,42.13,41.73,41.8,71308.22316421357,24.3762,24.5569,24.3237,24.3645,71308.2232
2008-11-20 14:35:00,41.81,42.22,41.72,42.02,100602.97566296214,24.3704,24.6093,24.3179,24.4928,100602.9757
2008-11-20 14:40:00,42.03,42.14,41.81,41.86,63697.84262183406,24.4986,24.5627,24.3704,24.3995,63697.8426
2008-11-20 14:45:00,41.83,41.93,41.51,41.6,51291.87981987293,24.382,24.4403,24.1955,24.248,51291.8798
2008-11-20 14:50:00,41.59,41.68,41.44,41.44,94035.11300310036,24.2421,24.2946,24.1547,24.1547,94035.113
2008-11-20 14:55:00,41.44,41.62,41.36,41.59,123642.62086660424,24.1547,24.2596,24.1081,24.2421,123642.6209
2008-11-20 15:00:00,41.59,41.99,41.33,41.35,194950.84403081785,24.2421,24.4753,24.0906,24.1022,194950.844
2008-11-20 15:05:00,41.35,41.46,41.02,41.2,180564.09725207297,24.1022,24.1664,23.9099,24.0148,180564.0973
2008-11-20 15:10:00,41.19,41.32,40.92,41.05,141886.68381066475,24.009,24.0848,23.8516,23.9274,141886.6838
2008-11-20 15:15:00,41.05,41.17,40.43,40.47,131357.25319723555,23.9274,23.9973,23.566,23.5893,131357.2532
2008-11-20 15:20:00,40.45,40.62,40.29,40.32,219762.7696347401,23.5776,23.6767,23.4844,23.5019,219762.7696
2008-11-20 15:25:00,40.29,40.31,40.0,40.04,157315.94847192732,23.4844,23.496,23.3153,23.3387,157315.9485
2008-11-20 15:30:00,40.02,40.44,40.02,40.26,223203.07864704865,23.327,23.5718,23.327,23.4669,223203.0786
2008-11-20 15:35:00,40.27,40.51,39.62,39.68,336316.2689002237,23.4727,23.6126,23.0939,23.1288,336316.2689
2008-11-20 15:40:00,39.68,39.72,39.16,39.28,348096.7209726742,23.1288,23.1521,22.8257,22.8957,348096.721
2008-11-20 15:45:00,39.28,40.06,39.26,39.65,351120.02283197566,22.8957,23.3503,22.884,23.1113,351120.0228
2008-11-20 15:50:00,39.66,39.66,38.84,39.01,489253.6422655765,23.1172,23.1172,22.6392,22.7383,489253.6423
2008-11-20 15:55:00,39.01,39.11,38.54,38.9,827863.4505073392,22.7383,22.7966,22.4643,22.6742,827863.4505
2008-11-21 09:30:00,40.67,41.08,39.81,40.75,719337.3389372423,23.7059,23.9449,23.2046,23.7525,719337.3389
2008-11-21 09:35:00,40.8,41.19,40.67,41.12,214550.1802221514,23.7817,24.009,23.7059,23.9682,214550.1802
2008-11-21 09:40:00,41.13,41.51,41.02,41.43,191614.78680676105,23.974,24.1955,23.9099,24.1489,191614.7868
2008-11-21 09:45:00,41.42,41.99,41.3,41.76,302017.43056539,24.143,24.4753,24.0731,24.3412,302017.4306
2008-11-21 09:50:00,41.76,41.93,41.48,41.51,188278.72958270428,24.3412,24.4403,24.178,24.1955,188278.7296
2008-11-21 09:55:00,41.51,41.61,41.1,41.47,219867.02142299188,24.1955,24.2538,23.9565,24.1722,219867.0214
2008-11-21 10:00:00,41.49,41.52,41.21,41.31,120619.3190073028,24.1838,24.2013,24.0206,24.0789,120619.319
2008-11-21 10:05:00,41.31,41.89,41.2,41.86,186714.95275892763,24.0789,24.417,24.0148,24.3995,186714.9528
2008-11-21 10:10:00,41.86,41.89,41.27,41.57,124059.62801961134,24.3995,24.417,24.0556,24.2305,124059.628
2008-11-21 10:15:00,41.52,41.54,40.96,41.06,177957.80254577863,24.2013,24.213,23.8749,23.9332,177957.8025
2008-11-21 10:20:00,41.0,41.74,40.98,41.44,242802.4148383822,23.8982,24.3296,23.8866,24.1547,242802.4148
2008-11-21 10:25:00,41.4,41.58,40.84,40.87,147099.27322325346,24.1314,24.2363,23.805,23.8225,147099.2732
2008-11-21 10:30:00,40.91,41.18,40.66,40.69,195055.0958190696,23.8458,24.0031,23.7,23.7175,195055.0958
2008-11-21 10:35:00,40.69,41.3,40.67,41.1,149392.8125647925,23.7175,24.0731,23.7059,23.9565,149392.8126
2008-11-21 10:40:00,41.11,41.49,41.0,41.42,113947.20455918924,23.9623,24.1838,23.8982,24.143,113947.2046
2008-11-21 10:45:00,41.42,41.81,41.39,41.48,124372.38338436668,24.143,24.3704,24.1256,24.178,124372.3834
2008-11-21 10:50:00,41.45,41.63,41.25,41.32,88405.51643750456,24.1605,24.2654,24.044,24.0848,88405.5164
2008-11-21 10:55:00,41.31,41.38,40.77,40.98,121766.08867807232,24.0789,24.1197,23.7642,23.8866,121766.0887
2008-11-21 11:00:00,40.98,41.22,40.8,40.81,89865.0414730294,23.8866,24.0265,23.7817,23.7875,89865.0415
2008-11-21 11:05:00,40.81,41.04,40.76,40.89,195159.34760732137,23.7875,23.9215,23.7583,23.8341,195159.3476
2008-11-21 11:10:00,40.87,41.02,40.71,40.74,209858.8497508216,23.8225,23.9099,23.7292,23.7467,209858.8498
2008-11-21 11:15:00,40.74,40.75,40.38,40.57,179834.33473431057,23.7467,23.7525,23.5368,23.6476,179834.3347
2008-11-21 11:20:00,40.57,40.96,40.47,40.85,215801.20168117268,23.6476,23.8749,23.5893,23.8108,215801.2017
2008-11-21 11:25:00,40.85,40.95,40.52,40.63,100915.73102771748,23.8108,23.8691,23.6184,23.6826,100915.731
2008-11-21 11:30:00,40.61,41.03,40.55,40.83,80065.37337736262,23.6709,23.9157,23.6359,23.7991,80065.3734
2008-11-21 11:35:00,40.83,40.88,40.44,40.59,103939.03288701893,23.7991,23.8283,23.5718,23.6592,103939.0329
2008-11-21 11:40:00,40.61,41.1,40.58,40.9,149288.56077654072,23.6709,23.9565,23.6534,23.8399,149288.5608
2008-11-21 11:45:00,40.9,40.98,40.5,40.61,85277.96278995133,23.8399,23.8866,23.6068,23.6709,85277.9628
2008-11-21 11:50:00,40.57,40.75,40.22,40.31,85173.71100169956,23.6476,23.7525,23.4436,23.496,85173.711
2008-11-21 11:55:00,40.32,40.71,40.17,40.39,105190.0543460402,23.5019,23.7292,23.4144,23.5427,105190.0543
2008-11-21 12:00:00,40.43,40.57,40.22,40.44,111340.90985289488,23.566,23.6476,23.4436,23.5718,111340.9099
2008-11-21 12:05:00,40.45,40.72,40.42,40.55,121244.82973681344,23.5776,23.735,23.5602,23.6359,121244.8297
2008-11-21 12:10:00,40.55,40.59,40.17,40.29,171181.4363094133,23.6359,23.6592,23.4144,23.4844,171181.4363
2008-11-21 12:15:00,40.29,40.73,40.29,40.4,91637.32187330956,23.4844,23.7409,23.4844,23.5485,91637.3219
2008-11-21 12:20:00,40.42,40.71,40.37,40.55,87780.00570799391,23.5602,23.7292,23.531,23.6359,87780.0057
2008-11-21 12:25:00,40.54,40.85,40.4,40.59,136465.5908215725,23.6301,23.8108,23.5485,23.6592,136465.5908
2008-11-21 12:30:00,40.59,41.43,40.48,41.27,195263.5993955732,23.6592,24.1489,23.5951,24.0556,195263.5994
2008-11-21 12:35:00,41.27,41.61,41.14,41.56,150331.07865905846,24.0556,24.2538,23.9798,24.2246,150331.0787
2008-11-21 12:40:00,41.56,41.96,41.53,41.69,133129.5335975157,24.2246,24.4578,24.2072,24.3004,133129.5336
2008-11-21 12:45:00,41.67,41.84,41.53,41.65,122495.85119583474,24.2888,24.3879,24.2072,24.2771,122495.8512
2008-11-21 12:50:00,41.61,41.92,41.51,41.83,129480.7210087036,24.2538,24.4345,24.1955,24.382,129480.721
2008-11-21 12:55:00,41.84,41.97,41.69,41.84,197035.8797958533,24.3879,24.4636,24.3004,24.3879,197035.8798
2008-11-21 13:00:00,41.89,41.9,41.41,41.5,165239.08437906217,24.417,24.4228,24.1372,24.1897,165239.0844
2008-11-21 13:05:00,41.49,41.72,41.27,41.67,114676.96707695168,24.1838,24.3179,24.0556,24.2888,114676.9671
2008-11-21 13:10:00,41.66,41.85,41.54,41.73,104460.29182827778,24.2829,24.3937,24.213,24.3237,104460.2918
2008-11-21 13:15:00,41.76,41.82,41.45,41.52,56087.46207945454,24.3412,24.3762,24.1605,24.2013,56087.4621
2008-11-21 13:20:00,41.5,41.5,40.91,41.12,73289.00714099729,24.1897,24.1897,23.8458,23.9682,73289.0071
2008-11-21 13:25:00,41.09,41.28,40.93,41.2,78084.5894005789,23.9507,24.0614,23.8574,24.0148,78084.5894
2008-11-21 13:30:00,41.23,41.36,41.13,41.18,74018.7696587597,24.0323,24.1081,23.974,24.0031,74018.7697
2008-11-21 13:35:00,41.19,41.34,40.99,41.24,75999.55363554342,24.009,24.0964,23.8924,24.0381,75999.5536
2008-11-21 13:40:00,41.21,41.57,41.18,41.32,61717.05864505035,24.0206,24.2305,24.0031,24.0848,61717.0586
2008-11-21 13:45:00,41.35,41.49,40.99,41.2,37739.14734714227,24.1022,24.1838,23.8924,24.0148,37739.1473
2008-11-21 13:50:00,41.16,41.28,40.99,41.24,54002.426314419055,23.9915,24.0614,23.8924,24.0381,54002.4263
2008-11-21 13:55:00,41.21,41.26,40.61,40.72,71725.23031722067,24.0206,24.0498,23.6709,23.735,71725.2303
2008-11-21 14:00:00,40.73,41.33,40.57,41.33,101958.2489102352,23.7409,24.0906,23.6476,24.0906,101958.2489
2008-11-21 14:05:00,41.32,41.49,41.11,41.19,118117.2760892602,24.0848,24.1838,23.9623,24.009,118117.2761
2008-11-21 14:10:00,41.22,41.48,41.14,41.16,62029.81400980567,24.0265,24.178,23.9798,23.9915,62029.814
2008-11-21 14:15:00,41.16,41.22,40.94,41.03,83714.18596617471,23.9915,24.0265,23.8633,23.9157,83714.186
2008-11-21 14:20:00,41.04,41.47,41.03,41.23,132921.03002101215,23.9215,24.1722,23.9157,24.0323,132921.03
2008-11-21 14:25:00,41.22,41.48,41.13,41.2,119159.79397177797,24.0265,24.178,23.974,24.0148,119159.794
2008-11-21 14:30:00,41.21,41.21,40.95,41.05,76520.81257680229,24.0206,24.0206,23.8691,23.9274,76520.8126
2008-11-21 14:35:00,41.07,41.15,40.74,41.1,119681.05291303682,23.939,23.9857,23.7467,23.9565,119681.0529
2008-11-21 14:40:00,41.09,41.21,40.56,41.04,170138.91842689554,23.9507,24.0206,23.6418,23.9215,170138.9184
2008-11-21 14:45:00,41.07,41.64,41.07,41.37,181085.35619333183,23.939,24.2713,23.939,24.1139,181085.3562
2008-11-21 14:50:00,41.37,41.49,40.95,41.05,114468.46350044812,24.1139,24.1838,23.8691,23.9274,114468.4635
2008-11-21 14:55:00,41.05,41.31,40.83,41.08,132191.26750324972,23.9274,24.0789,23.7991,23.9449,132191.2675
2008-11-21 15:00:00,41.09,41.79,41.06,41.75,169826.16306214023,23.9507,24.3587,23.9332,24.3354,169826.1631
2008-11-21 15:05:00,41.74,41.99,41.5,41.51,206835.54789152008,24.3296,24.4753,24.1897,24.1955,206835.5479
2008-11-21 15:10:00,41.52,42.56,41.47,42.53,280854.3175502798,24.2013,24.8075,24.1722,24.79,280854.3176
2008-11-21 15:15:00,42.52,42.55,41.92,41.99,274390.7066786698,24.7842,24.8017,24.4345,24.4753,274390.7067
2008-11-21 15:20:00,41.98,42.14,41.63,41.96,242802.4148383822,24.4695,24.5627,24.2654,24.4578,242802.4148
2008-11-21 15:25:00,41.94,42.75,41.76,42.64,311295.8397197979,24.4461,24.9183,24.3412,24.8542,311295.8397
2008-11-21 15:30:00,42.65,43.4,42.26,43.35,377599.9770479263,24.86,25.2972,24.6327,25.268,377599.977
2008-11-21 15:35:00,43.38,44.22,43.31,43.9,329539.9026638584,25.2855,25.7751,25.2447,25.5886,329539.9027
2008-11-21 15:40:00,43.87,44.25,43.52,43.88,448282.6894826293,25.5711,25.7926,25.3671,25.5769,448282.6895
2008-11-21 15:45:00,43.86,44.54,43.5,44.46,477264.6866166224,25.5653,25.9616,25.3554,25.915,477264.6866
2008-11-21 15:50:00,44.44,44.79,43.76,44.67,817646.7752586653,25.9033,26.1074,25.507,26.0374,817646.7753
2008-11-21 15:55:00,44.67,45.62,44.64,45.22,1013848.6407485044,26.0374,26.5912,26.0199,26.358,1013848.6407
2008-11-24 09:30:00,45.96,47.13,45.88,45.94,238528.09152005945,26.7893,27.4713,26.7427,26.7777,238528.0915
2008-11-24 09:35:00,45.94,46.52,45.82,45.82,165447.58795556572,26.7777,27.1157,26.7077,26.7077,165447.588
2008-11-24 09:40:00,45.95,45.95,45.2,45.59,134901.81399779586,26.7835,26.7835,26.3463,26.5737,134901.814
2008-11-24 09:45:00,45.64,45.71,45.08,45.38,154918.15734213652,26.6028,26.6436,26.2764,26.4513,154918.1573
2008-11-24 09:50:00,45.39,45.75,45.26,45.68,180668.3490403248,26.4571,26.6669,26.3813,26.6261,180668.349
2008-11-24 09:55:00,45.7,46.19,45.51,46.15,82567.4162954052,26.6378,26.9234,26.527,26.9001,82567.4163
2008-11-24 10:00:00,46.1,47.04,46.09,46.75,111028.15448813955,26.8709,27.4188,26.8651,27.2498,111028.1545
2008-11-24 10:05:00,46.72,46.92,46.38,46.83,114155.7081356928,27.2323,27.3489,27.0341,27.2964,114155.7081
2008-11-24 10:10:00,46.84,47.09,46.75,46.87,66408.38911638019,27.3023,27.448,27.2498,27.3198,66408.3891
2008-11-24 10:15:00,46.88,47.53,46.8,47.42,166907.11299109054,27.3256,27.7045,27.279,27.6403,166907.113
2008-11-24 10:20:00,47.44,47.7,47.26,47.67,123121.36192534538,27.652,27.8036,27.5471,27.7861,123121.3619
2008-11-24 10:25:00,47.65,47.99,47.64,47.96,128229.69954968232,27.7744,27.9726,27.7686,27.9551,128229.6995
2008-11-24 10:30:00,47.98,48.47,47.96,48.23,152207.61084759035,27.9668,28.2524,27.9551,28.1125,152207.6108
2008-11-24 10:35:00,48.23,48.28,47.75,47.93,164926.32901430686,28.1125,28.1416,27.8327,27.9376,164926.329
2008-11-24 10:40:00,47.91,48.4,47.82,48.33,102271.00427499053,27.926,28.2116,27.8735,28.1708,102271.0043
2008-11-24 10:45:00,48.39,48.74,48.1,48.11,152207.61084759035,28.2057,28.4097,28.0367,28.0425,152207.6108
2008-11-24 10:50:00,48.12,48.32,47.88,48.11,112279.17594716084,28.0484,28.1649,27.9085,28.0425,112279.1759
2008-11-24 10:55:00,48.1,48.51,47.96,48.47,166594.35762633523,28.0367,28.2757,27.9551,28.2524,166594.3576
2008-11-24 11:00:00,48.47,48.69,48.39,48.41,108838.86693485233,28.2524,28.3806,28.2057,28.2174,108838.8669
2008-11-24 11:05:00,48.43,48.66,48.17,48.34,119055.54218352618,28.2291,28.3631,28.0775,28.1766,119055.5422
2008-11-24 11:10:00,48.34,48.57,48.26,48.43,107587.845475831,28.1766,28.3107,28.13,28.2291,107587.8455
2008-11-24 11:15:00,48.44,48.75,48.33,48.33,147933.28752926763,28.2349,28.4156,28.1708,28.1708,147933.2875
2008-11-24 11:20:00,48.31,48.56,48.16,48.54,133650.79253877458,28.1591,28.3048,28.0717,28.2932,133650.7925
2008-11-24 11:25:00,48.57,48.66,48.21,48.26,91011.81114379891,28.3107,28.3631,28.1008,28.13,91011.8111
2008-11-24 11:30:00,48.28,48.4,48.12,48.33,80482.38053036972,28.1416,28.2116,28.0484,28.1708,80482.3805
2008-11-24 11:35:00,48.33,48.96,48.31,48.94,157420.2002601791,28.1708,28.538,28.1591,28.5263,157420.2003
2008-11-24 11:40:00,48.93,49.14,48.87,49.11,148663.05004703006,28.5205,28.6429,28.4855,28.6254,148663.05
2008-11-24 11:45:00,49.07,49.5,48.98,49.46,96432.90413289116,28.6021,28.8527,28.5496,28.8294,96432.9041
2008-11-24 11:50:00,49.42,49.45,49.25,49.31,104147.53646352248,28.8061,28.8236,28.707,28.742,104147.5365
2008-11-24 11:55:00,49.31,49.49,49.07,49.11,69014.68382267455,28.742,28.8469,28.6021,28.6254,69014.6838
2008-11-24 12:00:00,49.11,49.47,48.97,49.21,218198.99281096348,28.6254,28.8353,28.5438,28.6837,218198.9928
2008-11-24 12:05:00,49.19,49.27,48.98,49.06,107796.34905233455,28.672,28.7187,28.5496,28.5963,107796.3491
2008-11-24 12:10:00,49.04,49.08,48.78,49.03,94556.37194435924,28.5846,28.6079,28.4331,28.5788,94556.3719
2008-11-24 12:15:00,49.0,49.37,48.83,48.96,140427.1587751399,28.5613,28.777,28.4622,28.538,140427.1588
2008-11-24 12:20:00,48.98,48.98,48.28,48.47,127395.68524366812,28.5496,28.5496,28.1416,28.2524,127395.6852
2008-11-24 12:25:00,48.47,48.91,48.45,48.63,82254.66093064987,28.2524,28.5088,28.2407,28.3456,82254.6609
2008-11-24 12:30:00,48.63,48.83,48.34,48.51,206835.54789152008,28.3456,28.4622,28.1766,28.2757,206835.5479
2008-11-24 12:35:00,48.51,48.62,48.1,48.1,98622.19168617844,28.2757,28.3398,28.0367,28.0367,98622.1917
2008-11-24 12:40:00,48.12,48.58,48.04,48.48,151165.09296507263,28.0484,28.3165,28.0017,28.2582,151165.093
2008-11-24 12:45:00,48.46,48.66,48.3,48.43,92262.8326028202,28.2465,28.3631,28.1533,28.2291,92262.8326
2008-11-24 12:50:00,48.43,48.78,48.39,48.72,95390.38625037344,28.2291,28.4331,28.2057,28.3981,95390.3863
2008-11-24 12:55:00,48.78,48.9,48.57,48.87,45349.52788952179,28.4331,28.503,28.3107,28.4855,45349.5279
2008-11-24 13:00:00,48.85,49.46,48.79,49.32,128021.19597317876,28.4739,28.8294,28.4389,28.7478,128021.196
2008-11-24 13:05:00,49.24,49.42,49.1,49.28,74331.52502351503,28.7012,28.8061,28.6196,28.7245,74331.525
2008-11-24 13:10:00,49.32,49.43,49.19,49.37,104251.78825177424,28.7478,28.8119,28.672,28.777,104251.7883
2008-11-24 13:15:00,49.37,49.4,49.15,49.15,94556.37194435924,28.777,28.7945,28.6487,28.6487,94556.3719
2008-11-24 13:20:00,49.15,49.16,48.88,48.99,110819.650911636,28.6487,28.6546,28.4914,28.5555,110819.6509
2008-11-24 13:25:00,48.94,49.13,48.79,49.07,91741.57366156131,28.5263,28.6371,28.4389,28.6021,91741.5737
2008-11-24 13:30:00,49.07,49.12,48.89,48.92,93096.8469088344,28.6021,28.6312,28.4972,28.5147,93096.8469
2008-11-24 13:35:00,48.93,48.95,48.45,48.57,111028.15448813955,28.5205,28.5322,28.2407,28.3107,111028.1545
2008-11-24 13:40:00,48.53,48.69,48.17,48.23,96849.91128589828,28.2873,28.3806,28.0775,28.1125,96849.9113
2008-11-24 13:45:00,48.23,48.39,48.11,48.2,77771.83403582359,28.1125,28.2057,28.0425,28.095,77771.834
2008-11-24 13:50:00,48.22,48.33,48.07,48.11,61404.30328029503,28.1066,28.1708,28.0192,28.0425,61404.3033
2008-11-24 13:55:00,48.13,48.62,48.02,48.51,108943.11872310408,28.0542,28.3398,27.9901,28.2757,108943.1187
2008-11-24 14:00:00,48.5,48.51,47.9,48.0,82880.17166016051,28.2699,28.2757,27.9201,27.9784,82880.1717
2008-11-24 14:05:00,47.98,48.05,47.33,47.5,157628.70383668266,27.9668,28.0076,27.5879,27.687,157628.7038
2008-11-24 14:10:00,47.5,47.6,47.24,47.51,84235.44490743359,27.687,27.7453,27.5354,27.6928,84235.4449
2008-11-24 14:15:00,47.53,47.77,47.29,47.69,118742.78681877084,27.7045,27.8444,27.5646,27.7977,118742.7868
2008-11-24 14:20:00,47.72,48.53,47.69,48.5,122287.34761933118,27.8152,28.2873,27.7977,28.2699,122287.3476
2008-11-24 14:25:00,48.49,48.57,48.2,48.38,119889.55648954038,28.264,28.3107,28.095,28.1999,119889.5565
2008-11-24 14:30:00,48.4,48.91,48.33,48.6,124059.62801961134,28.2116,28.5088,28.1708,28.3281,124059.628
2008-11-24 14:35:00,48.64,48.96,48.58,48.82,99143.4506274373,28.3515,28.538,28.3165,28.4564,99143.4506
2008-11-24 14:40:00,48.88,48.94,48.52,48.6,81212.14304813213,28.4914,28.5263,28.2815,28.3281,81212.143
2008-11-24 14:45:00,48.58,48.66,48.24,48.32,94973.37909736633,28.3165,28.3631,28.1183,28.1649,94973.3791
2008-11-24 14:50:00,48.32,48.64,48.3,48.54,62863.82831581987,28.1649,28.3515,28.1533,28.2932,62863.8283
2008-11-24 14:55:00,48.56,49.03,48.56,49.0,63593.59083358228,28.3048,28.5788,28.3048,28.5613,63593.5908
2008-11-24 15:00:00,49.01,49.21,48.74,49.16,89656.53789652584,28.5671,28.6837,28.4097,28.6546,89656.5379
2008-11-24 15:05:00,49.14,49.34,48.97,49.34,92888.34333233084,28.6429,28.7595,28.5438,28.7595,92888.3433
2008-11-24 15:10:00,49.35,49.44,49.12,49.35,108943.11872310408,28.7653,28.8178,28.6312,28.7653,108943.1187
2008-11-24 15:15:00,49.39,49.44,49.03,49.04,167428.37193234943,28.7886,28.8178,28.5788,28.5846,167428.3719
2008-11-24 15:20:00,49.03,49.31,48.95,49.04,139071.88552786683,28.5788,28.742,28.5322,28.5846,139071.8855
2008-11-24 15:25:00,49.03,49.7,49.0,49.68,195263.5993955732,28.5788,28.9693,28.5613,28.9577,195263.5994
2008-11-24 15:30:00,49.69,49.73,49.36,49.47,216635.21598718688,28.9635,28.9868,28.7711,28.8353,216635.216
2008-11-24 15:35:00,49.47,49.66,49.33,49.49,205793.0300090024,28.8353,28.946,28.7537,28.8469,205793.03
2008-11-24 15:40:00,49.5,49.96,49.49,49.81,259899.7081116732,28.8527,29.1209,28.8469,29.0334,259899.7081
2008-11-24 15:45:00,49.8,49.83,49.28,49.28,250725.55074551704,29.0276,29.0451,28.7245,28.7245,250725.5507
2008-11-24 15:50:00,49.31,49.41,48.02,48.82,391986.7238266712,28.742,28.8003,27.9901,28.4564,391986.7238
2008-11-24 15:55:00,48.82,49.1,48.04,48.16,527514.0485539776,28.4564,28.6196,28.0017,28.0717,527514.0486
2008-11-25 09:30:00,49.68,49.82,48.62,48.81,264174.0314299959,28.9577,29.0393,28.3398,28.4506,264174.0314
2008-11-25 09:35:00,48.79,48.89,48.29,48.51,206939.79967977185,28.4389,28.4972,28.1475,28.2757,206939.7997
2008-11-25 09:40:00,48.5,48.89,48.05,48.15,186819.20454717943,28.2699,28.4972,28.0076,28.0658,186819.2045
2008-11-25 09:45:00,48.17,48.23,47.87,48.0,179208.8240047999,28.0775,28.1125,27.9026,27.9784,179208.824
2008-11-25 09:50:00,48.04,48.66,48.04,48.24,203603.74245571508,28.0017,28.3631,28.0017,28.1183,203603.7425
2008-11-25 09:55:00,48.2,48.3,47.83,48.23,129689.22458520716,28.095,28.1533,27.8793,28.1125,129689.2246
2008-11-25 10:00:00,48.29,49.0,48.18,48.47,262297.499241464,28.1475,28.5613,28.0833,28.2524,262297.4992
2008-11-25 10:05:00,48.48,49.46,48.46,49.46,203395.2388792116,28.2582,28.8294,28.2465,28.8294,203395.2389
2008-11-25 10:10:00,49.49,49.5,48.76,49.13,146473.7624937428,28.8469,28.8527,28.4214,28.6371,146473.7625
2008-11-25 10:15:00,49.12,49.16,48.54,48.83,153562.88409486346,28.6312,28.6546,28.2932,28.4622,153562.8841
2008-11-25 10:20:00,48.83,49.01,48.51,48.59,131044.49783248022,28.4622,28.5671,28.2757,28.3223,131044.4978
2008-11-25 10:25:00,48.6,49.15,48.59,49.13,139176.1373161186,28.3281,28.6487,28.3223,28.6371,139176.1373
2008-11-25 10:30:00,49.06,49.06,48.41,48.43,113738.7009826857,28.5963,28.5963,28.2174,28.2291,113738.701
2008-11-25 10:35:00,48.42,48.72,48.26,48.39,114468.46350044812,28.2232,28.3981,28.13,28.2057,114468.4635
2008-11-25 10:40:00,48.39,48.49,48.03,48.1,111340.90985289488,28.2057,28.264,27.9959,28.0367,111340.9099
2008-11-25 10:45:00,48.1,48.17,47.65,47.69,123851.1244431078,28.0367,28.0775,27.7744,27.7977,123851.1244
2008-11-25 10:50:00,47.7,47.82,47.25,47.42,99873.21314519973,27.8036,27.8735,27.5413,27.6403,99873.2131
2008-11-25 10:55:00,47.44,47.82,47.32,47.68,75686.7982707881,27.652,27.8735,27.5821,27.7919,75686.7983
2008-11-25 11:00:00,47.64,47.75,47.23,47.39,67972.1659401568,27.7686,27.8327,27.5296,27.6229,67972.1659
2008-11-25 11:05:00,47.36,47.36,46.57,46.8,129793.47637345892,27.6054,27.6054,27.1449,27.279,129793.4764
2008-11-25 11:10:00,46.82,47.21,46.79,47.0,65365.87123386245,27.2906,27.5179,27.2731,27.3955,65365.8712
2008-11-25 11:15:00,46.98,47.34,46.86,47.23,76937.81972980939,27.3839,27.5937,27.3139,27.5296,76937.8197
2008-11-25 11:20:00,47.26,47.61,47.14,47.58,70682.71243470293,27.5471,27.7511,27.4771,27.7336,70682.7124
2008-11-25 11:25:00,47.6,47.74,47.47,47.47,65261.61944561068,27.7453,27.8269,27.6695,27.6695,65261.6194
2008-11-25 11:30:00,47.48,47.56,47.15,47.25,74123.02144701149,27.6753,27.7219,27.483,27.5413,74123.0214
2008-11-25 11:35:00,47.22,47.48,47.16,47.18,69223.18739917809,27.5238,27.6753,27.4888,27.5005,69223.1874
2008-11-25 11:40:00,47.19,47.64,47.16,47.62,77459.07867106826,27.5063,27.7686,27.4888,27.7569,77459.0787
2008-11-25 11:45:00,47.63,47.85,47.58,47.78,86320.48067246907,27.7627,27.891,27.7336,27.8502,86320.4807
2008-11-25 11:50:00,47.8,48.03,47.61,47.97,97788.17738016424,27.8618,27.9959,27.7511,27.9609,97788.1774
2008-11-25 11:55:00,47.95,48.13,47.79,47.81,49311.09584308921,27.9493,28.0542,27.856,27.8677,49311.0958
2008-11-25 12:00:00,47.77,47.85,47.43,47.47,55149.19598518857,27.8444,27.891,27.6462,27.6695,55149.196
2008-11-25 12:05:00,47.47,47.86,47.41,47.76,70682.71243470293,27.6695,27.8968,27.6345,27.8385,70682.7124
2008-11-25 12:10:00,47.74,47.91,47.32,47.48,65991.38196337309,27.8269,27.926,27.5821,27.6753,65991.382
2008-11-25 12:15:00,47.5,47.67,47.42,47.56,42430.477818472114,27.687,27.7861,27.6403,27.7219,42430.4778
2008-11-25 12:20:00,47.53,47.63,47.29,47.33,41179.45635945082,27.7045,27.7627,27.5646,27.5879,41179.4564
2008-11-25 12:25:00,47.33,47.69,47.32,47.67,55253.44777344035,27.5879,27.7977,27.5821,27.7861,55253.4478
2008-11-25 12:30:00,47.7,47.87,47.57,47.81,77876.08582407536,27.8036,27.9026,27.7278,27.8677,77876.0858
2008-11-25 12:35:00,47.79,48.25,47.74,48.05,62759.57652756809,27.856,28.1241,27.8269,28.0076,62759.5765
2008-11-25 12:40:00,48.07,48.37,48.01,48.16,128959.46206744474,28.0192,28.1941,27.9842,28.0717,128959.4621
2008-11-25 12:45:00,48.18,48.18,47.74,47.75,123642.62086660424,28.0833,28.0833,27.8269,27.8327,123642.6209
2008-11-25 12:50:00,47.74,47.84,47.47,47.53,148350.29468227475,27.8269,27.8852,27.6695,27.7045,148350.2947
2008-11-25 12:55:00,47.52,47.88,47.38,47.78,146578.01428199458,27.6986,27.9085,27.617,27.8502,146578.0143
2008-11-25 13:00:00,47.76,47.87,47.28,47.28,91637.32187330956,27.8385,27.9026,27.5587,27.5587,91637.3219
2008-11-25 13:05:00,47.29,47.83,47.29,47.77,66408.38911638019,27.5646,27.8793,27.5646,27.8444,66408.3891
2008-11-25 13:10:00,47.82,48.01,47.78,47.82,44932.5207365147,27.8735,27.9842,27.8502,27.8735,44932.5207
2008-11-25 13:15:00,47.83,48.02,47.6,47.94,45662.28325427712,27.8793,27.9901,27.7453,27.9434,45662.2833
2008-11-25 13:20:00,47.92,48.26,47.9,47.99,69535.94276393342,27.9318,28.13,27.9201,27.9726,69535.9428
2008-11-25 13:25:00,48.0,48.64,47.97,48.51,92992.59512058264,27.9784,28.3515,27.9609,28.2757,92992.5951
2008-11-25 13:30:00,48.52,48.84,48.5,48.53,80482.38053036972,28.2815,28.468,28.2699,28.2873,80482.3805
2008-11-25 13:35:00,48.51,48.65,48.46,48.64,74852.7839647739,28.2757,28.3573,28.2465,28.3515,74852.784
2008-11-25 13:40:00,48.65,48.69,48.15,48.22,66095.63375162486,28.3573,28.3806,28.0658,28.1066,66095.6338
2008-11-25 13:45:00,48.19,48.44,48.17,48.32,85590.71815470664,28.0892,28.2349,28.0775,28.1649,85590.7182
2008-11-25 13:50:00,48.32,48.46,48.19,48.36,71099.71958771003,28.1649,28.2465,28.0892,28.1883,71099.7196
2008-11-25 13:55:00,48.37,48.51,48.13,48.16,96641.40770939473,28.1941,28.2757,28.0542,28.0717,96641.4077
2008-11-25 14:00:00,48.15,48.39,48.04,48.32,89552.28610827407,28.0658,28.2057,28.0017,28.1649,89552.2861
2008-11-25 14:05:00,48.29,48.45,47.95,48.03,62968.08010407164,28.1475,28.2407,27.9493,27.9959,62968.0801
2008-11-25 14:10:00,48.02,48.04,47.58,47.66,90282.04862603649,27.9901,28.0017,27.7336,27.7802,90282.0486
2008-11-25 14:15:00,47.65,48.03,47.42,48.0,112487.6795236644,27.7744,27.9959,27.6403,27.9784,112487.6795
2008-11-25 14:20:00,48.0,48.29,47.83,48.29,79231.35907134842,27.9784,28.1475,27.8793,28.1475,79231.3591
2008-11-25 14:25:00,48.29,48.32,48.0,48.01,81629.15020113923,28.1475,28.1649,27.9784,27.9842,81629.1502
2008-11-25 14:30:00,48.03,48.3,47.88,48.23,96745.6594976465,27.9959,28.1533,27.9085,28.1125,96745.6595
2008-11-25 14:35:00,48.2,48.55,48.14,48.41,94556.37194435924,28.095,28.299,28.06,28.2174,94556.3719
2008-11-25 14:40:00,48.38,48.49,48.26,48.42,62655.32473931632,28.1999,28.264,28.13,28.2232,62655.3247
2008-11-25 14:45:00,48.42,48.44,48.23,48.26,87154.49497848326,28.2232,28.2349,28.1125,28.13,87154.495
2008-11-25 14:50:00,48.25,48.42,47.98,48.42,94660.623732611,28.1241,28.2232,27.9668,28.2232,94660.6237
2008-11-25 14:55:00,48.44,49.24,48.4,49.07,120723.57079555457,28.2349,28.7012,28.2116,28.6021,120723.5708
2008-11-25 15:00:00,49.04,49.55,49.02,49.51,185046.92414689928,28.5846,28.8819,28.573,28.8586,185046.9241
2008-11-25 15:05:00,49.48,49.64,48.92,49.01,244053.4362974035,28.8411,28.9343,28.5147,28.5671,244053.4363
2008-11-25 15:10:00,49.04,49.2,48.72,48.9,129584.97279695538,28.5846,28.6779,28.3981,28.503,129584.9728
2008-11-25 15:15:00,48.9,49.26,48.82,48.89,167115.61656759412,28.503,28.7128,28.4564,28.4972,167115.6166
2008-11-25 15:20:00,48.89,48.98,48.43,48.7,242176.9041088716,28.4972,28.5496,28.2291,28.3864,242176.9041
2008-11-25 15:25:00,48.71,49.07,48.45,48.94,136986.84976283135,28.3923,28.6021,28.2407,28.5263,136986.8498
2008-11-25 15:30:00,48.93,49.08,48.61,48.8,146995.0214350017,28.5205,28.6079,28.334,28.4447,146995.0214
2008-11-25 15:35:00,48.73,49.17,48.61,48.69,189321.24746522203,28.4039,28.6604,28.334,28.3806,189321.2475
2008-11-25 15:40:00,48.71,49.39,48.53,49.24,234566.52356649205,28.3923,28.7886,28.2873,28.7012,234566.5236
2008-11-25 15:45:00,49.24,49.44,49.0,49.29,265737.80825377256,28.7012,28.8178,28.5613,28.7303,265737.8083
2008-11-25 15:50:00,49.29,49.65,49.24,49.39,335378.00280595775,28.7303,28.9402,28.7012,28.7886,335378.0028
2008-11-25 15:55:00,49.38,49.45,48.76,48.95,430559.8854798276,28.7828,28.8236,28.4214,28.5322,430559.8855
2008-11-26 09:30:00,47.67,49.33,47.67,49.16,166177.35047332814,27.7861,28.7537,27.7861,28.6546,166177.3505
2008-11-26 09:35:00,49.17,49.25,48.54,48.59,144805.7338817144,28.6604,28.707,28.2932,28.3223,144805.7339
2008-11-26 09:40:00,48.59,48.91,48.51,48.67,81733.401989391,28.3223,28.5088,28.2757,28.3689,81733.402
2008-11-26 09:45:00,48.67,48.85,48.56,48.82,69640.19455218519,28.3689,28.4739,28.3048,28.4564,69640.1946
2008-11-26 09:50:00,48.8,49.32,48.71,49.08,83401.43060141939,28.4447,28.7478,28.3923,28.6079,83401.4306
2008-11-26 09:55:00,49.05,49.23,48.87,48.87,65470.12302211423,28.5904,28.6954,28.4855,28.4855,65470.123
2008-11-26 10:00:00,48.96,49.28,48.7,49.12,106545.32759331328,28.538,28.7245,28.3864,28.6312,106545.3276
2008-11-26 10:05:00,49.1,49.53,49.09,49.18,109777.13302911828,28.6196,28.8702,28.6138,28.6662,109777.133
2008-11-26 10:10:00,49.13,49.41,48.88,49.11,84652.45206044069,28.6371,28.8003,28.4914,28.6254,84652.4521
2008-11-26 10:15:00,49.13,49.66,49.07,49.53,48998.34047833389,28.6371,28.946,28.6021,28.8702,48998.3405
2008-11-26 10:20:00,49.53,49.64,49.35,49.48,54940.69240868503,28.8702,28.9343,28.7653,28.8411,54940.6924
2008-11-26 10:25:00,49.47,49.61,49.43,49.45,42847.484971479214,28.8353,28.9169,28.8119,28.8236,42847.485
2008-11-26 10:30:00,49.45,49.53,49.03,49.03,55983.21029120277,28.8236,28.8702,28.5788,28.5788,55983.2103
2008-11-26 10:35:00,48.94,49.03,48.25,48.6,247180.9899449568,28.5263,28.5788,28.1241,28.3281,247180.9899
2008-11-26 10:40:00,48.62,48.66,48.35,48.47,51396.1316081247,28.3398,28.3631,28.1824,28.2524,51396.1316
2008-11-26 10:45:00,48.47,48.7,48.14,48.22,60361.78539777728,28.2524,28.3864,28.06,28.1066,60361.7854
2008-11-26 10:50:00,48.19,48.6,48.06,48.48,141886.68381066475,28.0892,28.3281,28.0134,28.2582,141886.6838
2008-11-26 10:55:00,48.5,49.04,48.5,48.95,94139.36479135214,28.2699,28.5846,28.2699,28.5322,94139.3648
2008-11-26 11:00:00,48.92,49.02,48.77,48.93,111966.42058240554,28.5147,28.573,28.4272,28.5205,111966.4206
2008-11-26 11:05:00,48.93,49.2,48.77,49.04,88301.26464925279,28.5205,28.6779,28.4272,28.5846,88301.2646
2008-11-26 11:10:00,49.05,49.33,48.97,49.22,108004.85262883813,28.5904,28.7537,28.5438,28.6895,108004.8526
2008-11-26 11:15:00,49.25,49.68,49.21,49.64,119993.80827779217,28.707,28.9577,28.6837,28.9343,119993.8083
2008-11-26 11:20:00,49.66,50.23,49.59,50.17,165134.8325908104,28.946,29.2782,28.9052,29.2433,165134.8326
2008-11-26 11:25:00,50.18,50.31,50.08,50.13,96120.14876813584,29.2491,29.3249,29.1908,29.22,96120.1488
2008-11-26 11:30:00,50.13,50.3,50.03,50.08,90803.30756729536,29.22,29.319,29.1617,29.1908,90803.3076
2008-11-26 11:35:00,50.09,50.38,50.05,50.29,88509.76822575633,29.1966,29.3657,29.1733,29.3132,88509.7682
2008-11-26 11:40:00,50.29,50.34,49.82,49.82,87362.99855498681,29.3132,29.3424,29.0393,29.0393,87362.9986
2008-11-26 11:45:00,49.85,50.11,49.66,50.07,133755.04432702635,29.0567,29.2083,28.946,29.185,133755.0443
2008-11-26 11:50:00,50.08,50.1,49.63,49.74,114989.72244170698,29.1908,29.2025,28.9285,28.9926,114989.7224
2008-11-26 11:55:00,49.74,49.84,49.54,49.74,83714.18596617471,28.9926,29.0509,28.8761,28.9926,83714.186
2008-11-26 12:00:00,49.74,50.0,49.59,49.98,97371.17022715714,28.9926,29.1442,28.9052,29.1325,97371.1702
2008-11-26 12:05:00,49.91,50.19,49.91,50.02,86007.72530771374,29.0917,29.2549,29.0917,29.1558,86007.7253
2008-11-26 12:10:00,50.03,50.3,50.02,50.08,62134.06579805745,29.1617,29.319,29.1558,29.1908,62134.0658
2008-11-26 12:15:00,50.07,50.31,50.02,50.25,35549.859793855016,29.185,29.3249,29.1558,29.2899,35549.8598
2008-11-26 12:20:00,50.26,50.44,50.22,50.41,53272.66379665664,29.2957,29.4007,29.2724,29.3832,53272.6638
2008-11-26 12:25:00,50.38,50.61,50.3,50.53,66199.88553987665,29.3657,29.4997,29.319,29.4531,66199.8855
2008-11-26 12:30:00,50.55,50.67,50.39,50.63,63697.84262183406,29.4648,29.5347,29.3715,29.5114,63697.8426
2008-11-26 12:35:00,50.63,50.76,50.52,50.73,68284.92130491213,29.5114,29.5872,29.4473,29.5697,68284.9213
2008-11-26 12:40:00,50.72,50.92,50.62,50.85,76416.56078855052,29.5639,29.6804,29.5056,29.6396,76416.5608
2008-11-26 12:45:00,50.87,51.35,50.82,51.32,97162.66665065358,29.6513,29.9311,29.6221,29.9136,97162.6667
2008-11-26 12:50:00,51.32,51.37,51.01,51.08,57651.23890323116,29.9136,29.9427,29.7329,29.7737,57651.2389
2008-11-26 12:55:00,51.07,51.17,50.93,51.03,51187.62803162115,29.7679,29.8262,29.6863,29.7446,51187.628
2008-11-26 13:00:00,51.02,51.4,51.01,51.32,43472.99570098986,29.7387,29.9602,29.7329,29.9136,43472.9957
2008-11-26 13:05:00,51.3,51.5,51.23,51.26,46392.045772039535,29.9019,30.0185,29.8611,29.8786,46392.0458
2008-11-26 13:10:00,51.28,51.28,50.96,51.08,43472.99570098986,29.8903,29.8903,29.7038,29.7737,43472.9957
2008-11-26 13:15:00,51.08,51.22,51.04,51.2,38573.16165315647,29.7737,29.8553,29.7504,29.8436,38573.1617
2008-11-26 13:20:00,51.16,51.32,50.98,50.98,45141.02431301824,29.8203,29.9136,29.7154,29.7154,45141.0243
2008-11-26 13:25:00,50.98,51.25,50.83,51.2,75165.53932952923,29.7154,29.8728,29.628,29.8436,75165.5393
2008-11-26 13:30:00,51.22,51.25,50.7,50.76,37322.14019413518,29.8553,29.8728,29.5522,29.5872,37322.1402
2008-11-26 13:35:00,50.76,50.9,50.7,50.8,57442.735326727605,29.5872,29.6688,29.5522,29.6105,57442.7353
2008-11-26 13:40:00,50.79,50.84,50.54,50.84,71203.9713759618,29.6047,29.6338,29.4589,29.6338,71203.9714
2008-11-26 13:45:00,50.85,51.06,50.78,50.92,47851.57080756438,29.6396,29.762,29.5988,29.6804,47851.5708
2008-11-26 13:50:00,50.94,51.1,50.87,50.94,32109.550781546463,29.6921,29.7854,29.6513,29.6921,32109.5508
2008-11-26 13:55:00,50.92,51.0,50.86,50.92,30337.270381266306,29.6804,29.7271,29.6455,29.6804,30337.2704
2008-11-26 14:00:00,50.91,50.93,50.51,50.64,105294.30613429198,29.6746,29.6863,29.4415,29.5172,105294.3061
2008-11-26 14:05:00,50.62,50.94,50.62,50.89,53376.91558490841,29.5056,29.6921,29.5056,29.6629,53376.9156
2008-11-26 14:10:00,50.92,50.96,50.73,50.74,59110.76393875599,29.6804,29.7038,29.5697,29.5755,59110.7639
2008-11-26 14:15:00,50.74,51.27,50.74,51.15,79856.86980085907,29.5755,29.8844,29.5755,29.8145,79856.8698
2008-11-26 14:20:00,51.13,51.28,51.1,51.17,57234.231750224055,29.8028,29.8903,29.7854,29.8262,57234.2318
2008-11-26 14:25:00,51.19,51.3,51.1,51.23,56921.47638546873,29.8378,29.9019,29.7854,29.8611,56921.4764
2008-11-26 14:30:00,51.21,51.62,51.2,51.5,100498.72387471035,29.8495,30.0885,29.8436,30.0185,100498.7239
2008-11-26 14:35:00,51.5,51.67,51.44,51.49,101019.98281596924,30.0185,30.1176,29.9835,30.0127,101019.9828
2008-11-26 14:40:00,51.48,51.69,51.47,51.62,80795.13589512503,30.0069,30.1293,30.001,30.0885,80795.1359
2008-11-26 14:45:00,51.6,51.75,51.52,51.64,108630.36335834875,30.0768,30.1642,30.0302,30.1001,108630.3634
2008-11-26 14:50:00,51.65,51.75,51.59,51.71,60570.28897428083,30.1059,30.1642,30.071,30.1409,60570.289
2008-11-26 14:55:00,51.7,51.8,51.65,51.73,97475.42201540893,30.1351,30.1934,30.1059,30.1526,97475.422
2008-11-26 15:00:00,51.74,52.03,51.74,51.91,134067.79969178166,30.1584,30.3274,30.1584,30.2575,134067.7997
2008-11-26 15:05:00,51.9,52.02,51.79,51.93,93409.60227358971,30.2517,30.3216,30.1875,30.2691,93409.6023
2008-11-26 15:10:00,51.93,52.4,51.86,52.21,127499.9370319199,30.2691,30.5431,30.2283,30.4324,127499.937
2008-11-26 15:15:00,52.23,52.35,52.07,52.19,82775.91987190874,30.444,30.514,30.3508,30.4207,82775.9199
2008-11-26 15:20:00,52.17,52.32,51.95,52.23,85486.46636645487,30.409,30.4965,30.2808,30.444,85486.4664
2008-11-26 15:25:00,52.27,52.42,52.21,52.42,105398.55792254375,30.4673,30.5548,30.4324,30.5548,105398.5579
2008-11-26 15:30:00,52.4,52.52,52.3,52.48,153041.62515360455,30.5431,30.613,30.4848,30.5897,153041.6252
2008-11-26 15:35:00,52.48,52.65,52.38,52.56,188799.9885239632,30.5897,30.6888,30.5314,30.6364,188799.9885
2008-11-26 15:40:00,52.56,52.67,52.3,52.4,217364.97850494928,30.6364,30.7005,30.4848,30.5431,217364.9785
2008-11-26 15:45:00,52.4,52.66,52.32,52.56,222056.3089762792,30.5431,30.6947,30.4965,30.6364,222056.309
2008-11-26 15:50:00,52.55,52.66,52.33,52.66,283147.8568918188,30.6305,30.6947,30.5023,30.6947,283147.8569
2008-11-26 15:55:00,52.66,53.15,52.66,52.98,373325.6537296036,30.6947,30.9803,30.6947,30.8812,373325.6537
2008-11-28 09:30:00,51.86,51.86,50.39,51.13,257501.9169818824,30.2283,30.2283,29.3715,29.8028,257501.917
2008-11-28 09:35:00,51.1,52.39,51.1,52.23,142720.69811667892,29.7854,30.5373,29.7854,30.444,142720.6981
2008-11-28 09:40:00,52.23,52.26,51.63,51.8,60987.29612728793,30.444,30.4615,30.0943,30.1934,60987.2961
2008-11-28 09:45:00,51.8,52.14,51.8,51.97,78501.596553586,30.1934,30.3916,30.1934,30.2925,78501.5966
2008-11-28 09:50:00,51.95,52.08,51.73,51.75,92158.58081456844,30.2808,30.3566,30.1526,30.1642,92158.5808
2008-11-28 09:55:00,51.75,51.76,51.32,51.37,89135.27895526697,30.1642,30.1701,29.9136,29.9427,89135.279
2008-11-28 10:00:00,51.38,51.78,51.37,51.78,113425.94561793037,29.9486,30.1817,29.9427,30.1817,113425.9456
2008-11-28 10:05:00,51.77,51.85,51.52,51.52,114676.96707695168,30.1759,30.2225,30.0302,30.0302,114676.9671
2008-11-28 10:10:00,51.49,51.61,51.21,51.21,129480.7210087036,30.0127,30.0826,29.8495,29.8495,129480.721
2008-11-28 10:15:00,51.2,51.2,50.92,50.99,91324.56650855424,29.8436,29.8436,29.6804,29.7212,91324.5665
2008-11-28 10:20:00,50.97,51.53,50.7,51.01,127604.18882017166,29.7096,30.036,29.5522,29.7329,127604.1888
2008-11-28 10:25:00,51.01,51.06,50.81,50.84,111757.91700590198,29.7329,29.762,29.6163,29.6338,111757.917
2008-11-28 10:30:00,50.84,51.01,50.73,50.77,77563.33045932003,29.6338,29.7329,29.5697,29.593,77563.3305
2008-11-28 10:35:00,50.76,50.8,50.52,50.55,67138.1516341426,29.5872,29.6105,29.4473,29.4648,67138.1516
2008-11-28 10:40:00,50.51,50.67,50.43,50.55,48268.57796057147,29.4415,29.5347,29.3948,29.4648,48268.578
2008-11-28 10:45:00,50.55,50.66,50.5,50.64,33986.0829700784,29.4648,29.5289,29.4356,29.5172,33986.083
2008-11-28 10:50:00,50.62,50.63,50.43,50.57,52751.40485539776,29.5056,29.5114,29.3948,29.4764,52751.4049
2008-11-28 10:55:00,50.57,50.7,50.52,50.65,74123.02144701149,29.4764,29.5522,29.4473,29.5231,74123.0214
2008-11-28 11:00:00,50.65,50.68,50.44,50.6,94660.623732611,29.5231,29.5405,29.4007,29.4939,94660.6237
2008-11-28 11:05:00,50.61,50.76,50.5,50.53,88509.76822575633,29.4997,29.5872,29.4356,29.4531,88509.7682
2008-11-28 11:10:00,50.53,50.62,50.36,50.36,57859.74247973471,29.4531,29.5056,29.354,29.354,57859.7425
2008-11-28 11:15:00,50.38,50.54,50.23,50.5,56400.21744420986,29.3657,29.4589,29.2782,29.4356,56400.2174
2008-11-28 11:20:00,50.5,50.69,50.47,50.68,56295.96565595809,29.4356,29.5464,29.4181,29.5405,56295.9657
2008-11-28 11:25:00,50.68,51.21,50.66,51.18,108213.35620534164,29.5405,29.8495,29.5289,29.832,108213.3562
2008-11-28 11:30:00,51.17,51.22,50.88,50.98,68493.42488141567,29.8262,29.8553,29.6571,29.7154,68493.4249
2008-11-28 11:35:00,50.95,51.04,50.92,51.0,78501.596553586,29.6979,29.7504,29.6804,29.7271,78501.5966
2008-11-28 11:40:00,51.0,51.02,50.87,50.91,61091.5479155397,29.7271,29.7387,29.6513,29.6746,61091.5479
2008-11-28 11:45:00,50.9,50.98,50.85,50.96,53376.91558490841,29.6688,29.7154,29.6396,29.7038,53376.9156
2008-11-28 11:50:00,50.97,51.04,50.92,51.01,33986.0829700784,29.7096,29.7504,29.6804,29.7329,33986.083
2008-11-28 11:55:00,51.01,51.29,51.01,51.29,110506.8955468807,29.7329,29.8961,29.7329,29.8961,110506.8955
2008-11-28 12:00:00,51.26,51.42,51.25,51.39,79439.86264785197,29.8786,29.9719,29.8728,29.9544,79439.8626
2008-11-28 12:05:00,51.39,51.41,51.19,51.25,86216.2288842173,29.9544,29.966,29.8378,29.8728,86216.2289
2008-11-28 12:10:00,51.24,51.34,51.2,51.31,43055.98854798276,29.867,29.9252,29.8436,29.9078,43055.9885
2008-11-28 12:15:00,51.32,51.39,51.18,51.22,100394.4720864586,29.9136,29.9544,29.832,29.8553,100394.4721
2008-11-28 12:20:00,51.22,51.29,51.19,51.28,91324.56650855424,29.8553,29.8961,29.8378,29.8903,91324.5665
2008-11-28 12:25:00,51.28,51.3,51.22,51.23,61612.806856798576,29.8903,29.9019,29.8553,29.8611,61612.8069
2008-11-28 12:30:00,51.23,51.24,51.15,51.15,64427.60513959648,29.8611,29.867,29.8145,29.8145,64427.6051
2008-11-28 12:35:00,51.15,51.22,51.14,51.19,45349.52788952179,29.8145,29.8553,29.8087,29.8378,45349.5279
2008-11-28 12:40:00,51.18,51.54,51.18,51.53,107692.09726408278,29.832,30.0418,29.832,30.036,107692.0973
2008-11-28 12:45:00,51.53,51.63,51.44,51.51,152416.11442409395,30.036,30.0943,29.9835,30.0243,152416.1144
2008-11-28 12:50:00,51.51,51.9,51.51,51.81,126561.67093765392,30.0243,30.2517,30.0243,30.1992,126561.6709
2008-11-28 12:55:00,51.81,52.33,51.79,52.1,214028.9212808925,30.1992,30.5023,30.1875,30.3682,214028.9213
2008-11-28 13:00:00,52.1,52.48,51.65,51.65,1459.5250355248393,30.3682,30.5897,30.1059,30.1059,1459.525
2008-11-28 13:05:00,51.93,51.93,51.91,51.91,435980.9784689199,30.2691,30.2691,30.2575,30.2575,435980.9785
2008-11-28 13:10:00,51.91,51.91,51.91,51.91,0.0,30.2575,30.2575,30.2575,30.2575,0.0
2008-11-28 13:15:00,51.91,51.91,51.91,51.91,0.0,30.2575,30.2575,30.2575,30.2575,0.0
2008-11-28 13:20:00,51.92,51.92,51.92,51.92,3127.553647553227,30.2633,30.2633,30.2633,30.2633,3127.5536
2008-11-28 13:25:00,51.93,51.93,51.93,51.93,65678.62659861778,30.2691,30.2691,30.2691,30.2691,65678.6266
2008-11-28 13:30:00,51.92,51.92,51.92,51.92,104.25178825177424,30.2633,30.2633,30.2633,30.2633,104.2518
2008-11-28 13:35:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 13:40:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 13:45:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 13:50:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 13:55:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:00:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:05:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:10:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:15:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:20:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:25:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:30:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:35:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:40:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:45:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:50:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 14:55:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:00:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:05:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:10:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:15:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:20:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:25:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:30:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:35:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:40:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:45:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:50:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-11-28 15:55:00,51.92,51.92,51.92,51.92,0.0,30.2633,30.2633,30.2633,30.2633,0.0
2008-12-01 09:30:00,49.06,49.4,48.81,48.94,234253.7682017367,28.5963,28.7945,28.4506,28.5263,234253.7682
2008-12-01 09:35:00,48.94,49.17,48.84,48.99,140948.41771639878,28.5263,28.6604,28.468,28.5555,140948.4177
2008-12-01 09:40:00,48.98,49.28,48.68,48.69,118013.02430100844,28.5496,28.7245,28.3748,28.3806,118013.0243
2008-12-01 09:45:00,48.69,48.75,48.43,48.53,107483.59368757924,28.3806,28.4156,28.2291,28.2873,107483.5937
2008-12-01 09:50:00,48.51,48.55,47.77,47.82,161173.26463724297,28.2757,28.299,27.8444,27.8735,161173.2646
2008-12-01 09:55:00,47.82,48.19,47.78,47.92,253019.09008705607,27.8735,28.0892,27.8502,27.9318,253019.0901
2008-12-01 10:00:00,47.94,48.31,47.83,48.2,167636.87550885297,27.9434,28.1591,27.8793,28.095,167636.8755
2008-12-01 10:05:00,48.2,48.33,47.83,48.01,190885.02428899863,28.095,28.1708,27.8793,27.9842,190885.0243
2008-12-01 10:10:00,48.02,48.23,47.91,48.06,156481.93416591315,27.9901,28.1125,27.926,28.0134,156481.9342
2008-12-01 10:15:00,48.07,48.33,47.94,48.0,125831.90841989152,28.0192,28.1708,27.9434,27.9784,125831.9084
2008-12-01 10:20:00,47.98,48.12,47.87,48.0,143867.46778744846,27.9668,28.0484,27.9026,27.9784,143867.4678
2008-12-01 10:25:00,48.0,48.04,47.8,47.9,102062.50069848698,27.9784,28.0017,27.8618,27.9201,102062.5007
2008-12-01 10:30:00,47.9,47.9,47.63,47.7,127708.44060842344,27.9201,27.9201,27.7627,27.8036,127708.4406
2008-12-01 10:35:00,47.71,47.72,47.46,47.5,130523.23889122136,27.8094,27.8152,27.6637,27.687,130523.2389
2008-12-01 10:40:00,47.51,47.68,47.41,47.62,132295.51929150152,27.6928,27.7919,27.6345,27.7569,132295.5193
2008-12-01 10:45:00,47.63,47.68,47.24,47.24,117491.76535974957,27.7627,27.7919,27.5354,27.5354,117491.7654
2008-12-01 10:50:00,47.24,47.47,47.22,47.45,88718.27180225987,27.5354,27.6695,27.5238,27.6578,88718.2718
2008-12-01 10:55:00,47.47,47.51,47.05,47.07,133233.78538576746,27.6695,27.6928,27.4247,27.4363,133233.7854
2008-12-01 11:00:00,47.08,47.4,47.0,47.4,103834.78109876714,27.4422,27.6287,27.3955,27.6287,103834.7811
2008-12-01 11:05:00,47.41,47.46,47.17,47.19,59944.77824477019,27.6345,27.6637,27.4946,27.5063,59944.7782
2008-12-01 11:10:00,47.19,47.63,47.19,47.58,79439.86264785197,27.5063,27.7627,27.5063,27.7336,79439.8626
2008-12-01 11:15:00,47.57,47.64,47.46,47.56,98100.93274491956,27.7278,27.7686,27.6637,27.7219,98100.9327
2008-12-01 11:20:00,47.56,47.58,47.36,47.47,84652.45206044069,27.7219,27.7336,27.6054,27.6695,84652.4521
2008-12-01 11:25:00,47.46,47.52,47.09,47.17,84652.45206044069,27.6637,27.6986,27.448,27.4946,84652.4521
2008-12-01 11:30:00,47.16,47.22,47.0,47.08,120098.06006604392,27.4888,27.5238,27.3955,27.4422,120098.0601
2008-12-01 11:35:00,47.07,47.1,47.0,47.07,111757.91700590198,27.4363,27.4538,27.3955,27.4363,111757.917
2008-12-01 11:40:00,47.07,47.11,46.91,47.0,120827.82258380634,27.4363,27.4596,27.3431,27.3955,120827.8226
2008-12-01 11:45:00,47.0,47.1,46.97,47.07,84131.19311918181,27.3955,27.4538,27.378,27.4363,84131.1931
2008-12-01 11:50:00,47.07,47.1,46.79,46.98,96224.40055638764,27.4363,27.4538,27.2731,27.3839,96224.4006
2008-12-01 11:55:00,47.0,47.06,46.91,46.93,77563.33045932003,27.3955,27.4305,27.3431,27.3547,77563.3305
2008-12-01 12:00:00,46.92,46.96,46.52,46.66,124476.63517261844,27.3489,27.3722,27.1157,27.1974,124476.6352
2008-12-01 12:05:00,46.59,47.03,46.59,47.03,114989.72244170698,27.1565,27.413,27.1565,27.413,114989.7224
2008-12-01 12:10:00,47.03,47.22,46.99,47.1,128333.9513379341,27.413,27.5238,27.3897,27.4538,128333.9513
2008-12-01 12:15:00,47.1,47.1,46.71,46.8,96120.14876813584,27.4538,27.4538,27.2265,27.279,96120.1488
2008-12-01 12:20:00,46.78,47.0,46.69,46.8,73601.76250575262,27.2673,27.3955,27.2148,27.279,73601.7625
2008-12-01 12:25:00,46.79,46.8,46.53,46.59,105294.30613429198,27.2731,27.279,27.1216,27.1565,105294.3061
2008-12-01 12:30:00,46.6,46.69,46.52,46.64,76833.56794155762,27.1624,27.2148,27.1157,27.1857,76833.5679
2008-12-01 12:35:00,46.64,46.69,46.34,46.39,135214.56936255118,27.1857,27.2148,27.0108,27.04,135214.5694
2008-12-01 12:40:00,46.4,46.54,46.24,46.5,120619.3190073028,27.0458,27.1274,26.9525,27.1041,120619.319
2008-12-01 12:45:00,46.51,46.67,46.48,46.53,110402.64375862892,27.1099,27.2032,27.0924,27.1216,110402.6438
2008-12-01 12:50:00,46.54,46.66,46.3,46.35,86945.99140197971,27.1274,27.1974,26.9875,27.0167,86945.9914
2008-12-01 12:55:00,46.37,46.51,46.25,46.33,99039.19883918553,27.0283,27.1099,26.9584,27.005,99039.1988
2008-12-01 13:00:00,46.32,46.49,46.22,46.45,115198.22601821054,26.9992,27.0983,26.9409,27.0749,115198.226
2008-12-01 13:05:00,46.45,46.75,46.45,46.73,76208.05721204697,27.0749,27.2498,27.0749,27.2382,76208.0572
2008-12-01 13:10:00,46.73,47.09,46.71,47.08,71516.72674071713,27.2382,27.448,27.2265,27.4422,71516.7267
2008-12-01 13:15:00,47.08,47.16,46.96,47.07,75582.54648253632,27.4422,27.4888,27.3722,27.4363,75582.5465
2008-12-01 13:20:00,47.08,47.1,46.9,46.92,48894.08869008212,27.4422,27.4538,27.3372,27.3489,48894.0887
2008-12-01 13:25:00,46.94,46.95,46.59,46.7,66825.39626938729,27.3606,27.3664,27.1565,27.2207,66825.3963
2008-12-01 13:30:00,46.7,46.91,46.66,46.78,70786.9642229547,27.2207,27.3431,27.1974,27.2673,70786.9642
2008-12-01 13:35:00,46.79,46.79,46.56,46.6,72246.48925847955,27.2731,27.2731,27.1391,27.1624,72246.4893
2008-12-01 13:40:00,46.62,46.69,46.41,46.41,103209.2703692565,27.174,27.2148,27.0516,27.0516,103209.2704
2008-12-01 13:45:00,46.42,46.6,46.26,46.29,105085.80255778844,27.0575,27.1624,26.9642,26.9817,105085.8026
2008-12-01 13:50:00,46.32,46.36,46.16,46.17,106962.33474632035,26.9992,27.0225,26.9059,26.9117,106962.3347
2008-12-01 13:55:00,46.16,46.38,46.07,46.33,134380.555056537,26.9059,27.0341,26.8534,27.005,134380.5551
2008-12-01 14:00:00,46.35,46.44,46.04,46.05,138759.13016311152,27.0167,27.0691,26.836,26.8418,138759.1302
2008-12-01 14:05:00,46.05,46.14,45.87,46.1,241968.400532368,26.8418,26.8943,26.7369,26.8709,241968.4005
2008-12-01 14:10:00,46.08,46.18,45.97,46.1,151790.6036945833,26.8593,26.9176,26.7952,26.8709,151790.6037
2008-12-01 14:15:00,46.11,46.12,45.63,45.76,130835.99425597666,26.8768,26.8826,26.597,26.6728,130835.9943
2008-12-01 14:20:00,45.75,45.97,45.64,45.96,97371.17022715714,26.6669,26.7952,26.6028,26.7893,97371.1702
2008-12-01 14:25:00,45.97,46.05,45.75,45.89,112279.17594716084,26.7952,26.8418,26.6669,26.7485,112279.1759
2008-12-01 14:30:00,45.91,46.06,45.77,45.88,133233.78538576746,26.7602,26.8476,26.6786,26.7427,133233.7854
2008-12-01 14:35:00,45.89,45.93,45.53,45.62,135527.32472730652,26.7485,26.7718,26.5387,26.5912,135527.3247
2008-12-01 14:40:00,45.63,45.76,45.54,45.55,126770.17451415748,26.597,26.6728,26.5445,26.5504,126770.1745
2008-12-01 14:45:00,45.55,45.77,45.52,45.56,161798.77536675363,26.5504,26.6786,26.5329,26.5562,161798.7754
2008-12-01 14:50:00,45.56,45.96,45.56,45.87,116970.5064184907,26.5562,26.7893,26.5562,26.7369,116970.5064
2008-12-01 14:55:00,45.88,45.9,45.47,45.51,105711.31328729908,26.7427,26.7544,26.5037,26.527,105711.3133
2008-12-01 15:00:00,45.51,45.64,45.44,45.45,156273.43058940957,26.527,26.6028,26.4862,26.4921,156273.4306
2008-12-01 15:05:00,45.45,45.62,45.32,45.48,184004.4062643816,26.4921,26.5912,26.4163,26.5095,184004.4063
2008-12-01 15:10:00,45.49,45.67,45.47,45.53,132504.02286800506,26.5154,26.6203,26.5037,26.5387,132504.0229
2008-12-01 15:15:00,45.52,45.59,45.19,45.33,167324.12014409766,26.5329,26.5737,26.3405,26.4221,167324.1201
2008-12-01 15:20:00,45.31,45.35,45.04,45.09,185672.4348764099,26.4105,26.4338,26.2531,26.2822,185672.4349
2008-12-01 15:25:00,45.09,45.14,44.91,44.93,155752.17164815072,26.2822,26.3114,26.1773,26.189,155752.1716
2008-12-01 15:30:00,44.92,44.98,44.64,44.78,245512.9613329284,26.1831,26.2181,26.0199,26.1015,245512.9613
2008-12-01 15:35:00,44.76,44.89,44.54,44.55,195367.8511838249,26.0899,26.1656,25.9616,25.9675,195367.8512
2008-12-01 15:40:00,44.55,44.58,43.94,44.04,317029.68807364546,25.9675,25.985,25.6119,25.6702,317029.6881
2008-12-01 15:45:00,44.03,44.33,43.86,44.33,384376.3432842916,25.6644,25.8392,25.5653,25.8392,384376.3433
2008-12-01 15:50:00,44.33,44.38,44.25,44.28,405435.20451115,25.8392,25.8684,25.7926,25.8101,405435.2045
2008-12-01 15:55:00,44.28,44.34,43.82,44.01,610081.4648493829,25.8101,25.8451,25.542,25.6527,610081.4648
2008-12-02 09:30:00,46.16,46.48,45.65,45.74,233628.25747222608,26.9059,27.0924,26.6086,26.6611,233628.2575
2008-12-02 09:35:00,45.72,46.51,45.72,46.18,139071.88552786683,26.6494,27.1099,26.6494,26.9176,139071.8855
2008-12-02 09:40:00,46.18,46.18,45.65,45.69,169409.15590913314,26.9176,26.9176,26.6086,26.632,169409.1559
2008-12-02 09:45:00,45.7,45.79,45.39,45.74,132816.77823276038,26.6378,26.6902,26.4571,26.6611,132816.7782
2008-12-02 09:50:00,45.74,45.9,45.38,45.41,156794.68953066846,26.6611,26.7544,26.4513,26.4687,156794.6895
2008-12-02 09:55:00,45.42,45.72,45.04,45.23,149809.81971779958,26.4746,26.6494,26.2531,26.3638,149809.8197
2008-12-02 10:00:00,45.23,46.13,45.16,46.13,167949.6308736083,26.3638,26.8884,26.323,26.8884,167949.6309
2008-12-02 10:05:00,46.14,46.34,45.84,46.24,97683.92559191246,26.8943,27.0108,26.7194,26.9525,97683.9256
2008-12-02 10:10:00,46.29,46.75,46.14,46.3,158045.71098968975,26.9817,27.2498,26.8943,26.9875,158045.711
2008-12-02 10:15:00,46.31,46.42,45.9,46.08,191823.2903832646,26.9933,27.0575,26.7544,26.8593,191823.2904
2008-12-02 10:20:00,46.09,46.41,45.88,46.33,184421.41341738863,26.8651,27.0516,26.7427,27.005,184421.4134
2008-12-02 10:25:00,46.33,46.47,46.09,46.16,136569.84260982426,27.005,27.0866,26.8651,26.9059,136569.8426
2008-12-02 10:30:00,46.16,46.44,46.12,46.25,139905.89983388103,26.9059,27.0691,26.8826,26.9584,139905.8998
2008-12-02 10:35:00,46.25,46.49,46.16,46.4,140531.41056339166,26.9584,27.0983,26.9059,27.0458,140531.4106
2008-12-02 10:40:00,46.41,46.67,46.13,46.13,116136.4921124765,27.0516,27.2032,26.8884,26.8884,116136.4921
2008-12-02 10:45:00,46.12,46.54,46.03,46.09,76208.05721204697,26.8826,27.1274,26.8301,26.8651,76208.0572
2008-12-02 10:50:00,46.09,46.1,45.57,45.57,101853.99712198344,26.8651,26.8709,26.562,26.562,101853.9971
2008-12-02 10:55:00,45.6,45.71,45.34,45.43,131878.5121384944,26.5795,26.6436,26.4279,26.4804,131878.5121
2008-12-02 11:00:00,45.39,45.41,45.03,45.04,121766.08867807232,26.4571,26.4687,26.2473,26.2531,121766.0887
2008-12-02 11:05:00,45.06,45.13,44.9,45.12,147412.02858800878,26.2647,26.3055,26.1715,26.2997,147412.0286
2008-12-02 11:10:00,45.12,45.3,44.91,44.94,106024.0686520544,26.2997,26.4046,26.1773,26.1948,106024.0687
2008-12-02 11:15:00,44.9,45.06,44.74,44.88,105607.0614990473,26.1715,26.2647,26.0782,26.1598,105607.0615
2008-12-02 11:20:00,44.88,45.27,44.83,44.85,131253.00140898378,26.1598,26.3871,26.1307,26.1423,131253.0014
2008-12-02 11:25:00,44.89,45.91,44.8,45.1,96537.15592114294,26.1656,26.7602,26.1132,26.2881,96537.1559
2008-12-02 11:30:00,45.1,45.27,44.84,44.88,119576.80112478504,26.2881,26.3871,26.1365,26.1598,119576.8011
2008-12-02 11:35:00,44.86,45.04,44.53,44.58,112591.93131191618,26.1482,26.2531,25.9558,25.985,112591.9313
2008-12-02 11:40:00,44.57,44.74,44.38,44.53,116240.74390072828,25.9791,26.0782,25.8684,25.9558,116240.7439
2008-12-02 11:45:00,44.53,44.86,44.43,44.84,202873.97993795268,25.9558,26.1482,25.8975,26.1365,202873.9799
2008-12-02 11:50:00,44.82,44.91,44.73,44.82,238319.5879435559,26.1248,26.1773,26.0724,26.1248,238319.5879
2008-12-02 11:55:00,44.83,44.94,44.66,44.69,188278.72958270428,26.1307,26.1948,26.0316,26.0491,188278.7296
2008-12-02 12:00:00,44.68,44.77,44.6,44.6,162737.04146101957,26.0432,26.0957,25.9966,25.9966,162737.0415
2008-12-02 12:05:00,44.61,44.84,44.54,44.82,137820.86406884555,26.0024,26.1365,25.9616,26.1248,137820.8641
2008-12-02 12:10:00,44.81,44.99,44.74,44.9,74435.7768117668,26.119,26.2239,26.0782,26.1715,74435.7768
2008-12-02 12:15:00,44.89,45.07,44.85,45.06,72246.48925847955,26.1656,26.2706,26.1423,26.2647,72246.4893
2008-12-02 12:20:00,45.05,45.35,45.05,45.26,106336.82401680973,26.2589,26.4338,26.2589,26.3813,106336.824
2008-12-02 12:25:00,45.26,45.54,45.25,45.48,54315.18167917438,26.3813,26.5445,26.3755,26.5095,54315.1817
2008-12-02 12:30:00,45.49,45.63,45.42,45.47,69952.94991694052,26.5154,26.597,26.4746,26.5037,69952.9499
2008-12-02 12:35:00,45.47,45.71,45.46,45.62,88718.27180225987,26.5037,26.6436,26.4979,26.5912,88718.2718
2008-12-02 12:40:00,45.62,45.62,45.47,45.57,104356.040040026,26.5912,26.5912,26.5037,26.562,104356.04
2008-12-02 12:45:00,45.58,45.74,45.47,45.64,51500.38339637647,26.5678,26.6611,26.5037,26.6028,51500.3834
2008-12-02 12:50:00,45.64,45.73,45.43,45.49,81212.14304813213,26.6028,26.6553,26.4804,26.5154,81212.143
2008-12-02 12:55:00,45.48,45.55,45.39,45.45,86007.72530771374,26.5095,26.5504,26.4571,26.4921,86007.7253
2008-12-02 13:00:00,45.41,45.5,45.24,45.29,90282.04862603649,26.4687,26.5212,26.3697,26.3988,90282.0486
2008-12-02 13:05:00,45.29,45.3,45.12,45.14,78814.35191834133,26.3988,26.4046,26.2997,26.3114,78814.3519
2008-12-02 13:10:00,45.16,45.41,45.13,45.29,67346.65521064616,26.323,26.4687,26.3055,26.3988,67346.6552
2008-12-02 13:15:00,45.29,45.57,45.29,45.39,42743.23318322744,26.3988,26.562,26.3988,26.4571,42743.2332
2008-12-02 13:20:00,45.41,45.59,45.38,45.44,62029.81400980567,26.4687,26.5737,26.4513,26.4862,62029.814
2008-12-02 13:25:00,45.45,45.62,45.43,45.53,52542.90127889421,26.4921,26.5912,26.4804,26.5387,52542.9013
2008-12-02 13:30:00,45.52,45.54,45.03,45.07,69223.18739917809,26.5329,26.5445,26.2473,26.2706,69223.1874
2008-12-02 13:35:00,45.06,45.37,45.06,45.23,85799.2217312102,26.2647,26.4454,26.2647,26.3638,85799.2217
2008-12-02 13:40:00,45.19,45.41,45.11,45.32,71725.23031722067,26.3405,26.4687,26.2939,26.4163,71725.2303
2008-12-02 13:45:00,45.28,45.44,45.08,45.16,80586.63231862149,26.393,26.4862,26.2764,26.323,80586.6323
2008-12-02 13:50:00,45.15,45.3,45.05,45.26,86111.97709596551,26.3172,26.4046,26.2589,26.3813,86111.9771
2008-12-02 13:55:00,45.23,45.3,45.04,45.17,86841.73961372794,26.3638,26.4046,26.2531,26.3289,86841.7396
2008-12-02 14:00:00,45.17,45.41,44.87,44.98,136465.5908215725,26.3289,26.4687,26.154,26.2181,136465.5908
2008-12-02 14:05:00,44.97,45.04,44.68,44.78,162737.04146101957,26.2123,26.2531,26.0432,26.1015,162737.0415
2008-12-02 14:10:00,44.78,44.92,44.68,44.89,116657.75105373537,26.1015,26.1831,26.0432,26.1656,116657.7511
2008-12-02 14:15:00,44.85,44.99,44.67,44.82,104460.29182827778,26.1423,26.2239,26.0374,26.1248,104460.2918
2008-12-02 14:20:00,44.81,44.83,44.49,44.66,129897.72816171072,26.119,26.1307,25.9325,26.0316,129897.7282
2008-12-02 14:25:00,44.64,44.64,44.33,44.51,138446.37479835618,26.0199,26.0199,25.8392,25.9442,138446.3748
2008-12-02 14:30:00,44.5,44.57,44.29,44.46,137299.60512758666,25.9383,25.9791,25.8159,25.915,137299.6051
2008-12-02 14:35:00,44.47,44.69,44.31,44.57,117074.75820674248,25.9208,26.0491,25.8276,25.9791,117074.7582
2008-12-02 14:40:00,44.57,44.68,44.23,44.28,141990.93559891652,25.9791,26.0432,25.7809,25.8101,141990.9356
2008-12-02 14:45:00,44.27,44.31,44.02,44.11,210692.8640568357,25.8043,25.8276,25.6585,25.711,210692.8641
2008-12-02 14:50:00,44.12,44.33,44.02,44.14,187236.2117001865,25.7168,25.8392,25.6585,25.7285,187236.2117
2008-12-02 14:55:00,44.17,44.4,44.09,44.37,155022.4091303883,25.746,25.88,25.6993,25.8625,155022.4091
2008-12-02 15:00:00,44.37,44.37,43.95,43.99,189216.99567697023,25.8625,25.8625,25.6177,25.6411,189216.9957
2008-12-02 15:05:00,43.99,44.12,43.68,43.75,157211.69668367555,25.6411,25.7168,25.4604,25.5012,157211.6967
2008-12-02 15:10:00,43.75,43.78,43.55,43.69,171389.93988591686,25.5012,25.5186,25.3846,25.4662,171389.9399
2008-12-02 15:15:00,43.7,44.15,43.68,44.14,226434.88408285365,25.472,25.7343,25.4604,25.7285,226434.8841
2008-12-02 15:20:00,44.16,44.66,44.1,44.59,190468.0171359916,25.7401,26.0316,25.7052,25.9908,190468.0171
2008-12-02 15:25:00,44.62,44.88,44.53,44.84,176811.0328750091,26.0083,26.1598,25.9558,26.1365,176811.0329
2008-12-02 15:30:00,44.84,45.11,44.77,45.04,184421.41341738863,26.1365,26.2939,26.0957,26.2531,184421.4134
2008-12-02 15:35:00,45.04,45.46,44.94,45.0,212986.4033983748,26.2531,26.4979,26.1948,26.2298,212986.4034
2008-12-02 15:40:00,45.0,45.38,44.76,45.01,284398.8783508401,26.2298,26.4513,26.0899,26.2356,284398.8784
2008-12-02 15:45:00,45.0,45.16,44.21,44.37,211005.61942159105,26.2298,26.323,25.7693,25.8625,211005.6194
2008-12-02 15:50:00,44.37,45.01,44.19,44.94,256355.14731111284,25.8625,26.2356,25.7576,26.1948,256355.1473
2008-12-02 15:55:00,44.96,45.71,44.94,45.57,416173.13870108273,26.2064,26.6436,26.1948,26.562,416173.1387
2008-12-03 09:30:00,44.36,44.8,43.73,44.16,89239.53074351874,25.8567,26.1132,25.4895,25.7401,89239.5307
2008-12-03 09:35:00,44.16,44.41,44.11,44.39,133755.04432702635,25.7401,25.8859,25.711,25.8742,133755.0443
2008-12-03 09:40:00,44.4,44.42,44.08,44.13,87884.25749624569,25.88,25.8917,25.6935,25.7227,87884.2575
2008-12-03 09:45:00,44.12,44.15,43.74,43.81,135423.07293905475,25.7168,25.7343,25.4953,25.5361,135423.0729
2008-12-03 09:50:00,43.83,43.9,43.46,43.59,77771.83403582359,25.5478,25.5886,25.3321,25.4079,77771.834
2008-12-03 09:55:00,43.55,43.63,43.26,43.51,77980.33761232713,25.3846,25.4312,25.2155,25.3613,77980.3376
2008-12-03 10:00:00,43.43,43.67,43.28,43.67,76520.81257680229,25.3146,25.4545,25.2272,25.4545,76520.8126
2008-12-03 10:05:00,43.7,43.95,43.59,43.66,109360.12587611118,25.472,25.6177,25.4079,25.4487,109360.1259
2008-12-03 10:10:00,43.63,43.73,43.48,43.61,137612.360492342,25.4312,25.4895,25.3438,25.4196,137612.3605
2008-12-03 10:15:00,43.63,43.75,43.38,43.6,107692.09726408278,25.4312,25.5012,25.2855,25.4137,107692.0973
2008-12-03 10:20:00,43.62,43.93,43.58,43.75,93513.85406184148,25.4254,25.6061,25.4021,25.5012,93513.8541
2008-12-03 10:25:00,43.77,44.12,43.66,44.02,73184.75535274552,25.5128,25.7168,25.4487,25.6585,73184.7554
2008-12-03 10:30:00,44.03,44.12,43.84,44.12,72246.48925847955,25.6644,25.7168,25.5536,25.7168,72246.4893
2008-12-03 10:35:00,44.12,44.77,44.12,44.28,240404.6237085914,25.7168,26.0957,25.7168,25.8101,240404.6237
2008-12-03 10:40:00,44.25,44.39,43.99,44.17,211735.38193935348,25.7926,25.8742,25.6411,25.746,211735.3819
2008-12-03 10:45:00,44.16,44.81,44.13,44.78,216218.20883417976,25.7401,26.119,25.7227,26.1015,216218.2088
2008-12-03 10:50:00,44.79,45.29,44.76,45.25,252289.32756929364,26.1074,26.3988,26.0899,26.3755,252289.3276
2008-12-03 10:55:00,45.24,45.26,44.84,44.95,188904.2403122149,26.3697,26.3813,26.1365,26.2006,188904.2403
2008-12-03 11:00:00,44.96,44.96,44.47,44.63,195472.1029720767,26.2064,26.2064,25.9208,26.0141,195472.103
2008-12-03 11:05:00,44.64,44.79,44.57,44.67,203186.735302708,26.0199,26.1074,25.9791,26.0374,203186.7353
2008-12-03 11:10:00,44.67,45.13,44.64,45.07,86111.97709596551,26.0374,26.3055,26.0199,26.2706,86111.9771
2008-12-03 11:15:00,45.08,45.15,44.87,44.92,76103.80542379519,26.2764,26.3172,26.154,26.1831,76103.8054
2008-12-03 11:20:00,44.92,44.93,44.68,44.79,80690.88410687326,26.1831,26.189,26.0432,26.1074,80690.8841
2008-12-03 11:25:00,44.78,44.89,44.53,44.57,58589.50499749712,26.1015,26.1656,25.9558,25.9791,58589.505
2008-12-03 11:30:00,44.57,44.71,44.46,44.54,76625.06436505406,25.9791,26.0607,25.915,25.9616,76625.0644
2008-12-03 11:35:00,44.54,44.61,44.36,44.51,45245.27610127002,25.9616,26.0024,25.8567,25.9442,45245.2761
2008-12-03 11:40:00,44.51,44.81,44.44,44.54,58693.7567857489,25.9442,26.119,25.9033,25.9616,58693.7568
2008-12-03 11:45:00,44.57,44.63,44.43,44.63,35654.11158210679,25.9791,26.0141,25.8975,26.0141,35654.1116
2008-12-03 11:50:00,44.6,45.04,44.54,45.04,64740.36050435181,25.9966,26.2531,25.9616,26.2531,64740.3605
2008-12-03 11:55:00,45.04,45.35,44.86,45.3,75686.7982707881,26.2531,26.4338,26.1482,26.4046,75686.7983
2008-12-03 12:00:00,45.31,45.4,45.12,45.24,129167.96564394828,26.4105,26.4629,26.2997,26.3697,129167.9656
2008-12-03 12:05:00,45.27,45.52,45.26,45.51,122391.59940758297,26.3871,26.5329,26.3813,26.527,122391.5994
2008-12-03 12:10:00,45.51,45.89,45.44,45.73,193595.5707835448,26.527,26.7485,26.4862,26.6553,193595.5708
2008-12-03 12:15:00,45.71,45.75,45.28,45.32,90177.79683778471,26.6436,26.6669,26.393,26.4163,90177.7968
2008-12-03 12:20:00,45.32,45.37,45.2,45.22,85694.96994295843,26.4163,26.4454,26.3463,26.358,85694.9699
2008-12-03 12:25:00,45.23,45.55,45.23,45.35,59319.26751525954,26.3638,26.5504,26.3638,26.4338,59319.2675
2008-12-03 12:30:00,45.37,45.62,45.35,45.4,62655.32473931632,26.4454,26.5912,26.4338,26.4629,62655.3247
2008-12-03 12:35:00,45.42,45.72,45.35,45.56,51813.1387611318,26.4746,26.6494,26.4338,26.5562,51813.1388
2008-12-03 12:40:00,45.57,45.65,45.36,45.44,46079.29040728421,26.562,26.6086,26.4396,26.4862,46079.2904
2008-12-03 12:45:00,45.44,45.75,45.39,45.57,138446.37479835618,26.4862,26.6669,26.4571,26.562,138446.3748
2008-12-03 12:50:00,45.54,45.58,45.28,45.58,65678.62659861778,26.5445,26.5678,26.393,26.5678,65678.6266
2008-12-03 12:55:00,45.58,45.71,45.52,45.61,92262.8326028202,26.5678,26.6436,26.5329,26.5853,92262.8326
2008-12-03 13:00:00,45.64,45.66,45.45,45.49,98100.93274491956,26.6028,26.6145,26.4921,26.5154,98100.9327
2008-12-03 13:05:00,45.49,45.52,45.3,45.37,56400.21744420986,26.5154,26.5329,26.4046,26.4454,56400.2174
2008-12-03 13:10:00,45.37,45.39,45.1,45.25,71620.9785289689,26.4454,26.4571,26.2881,26.3755,71620.9785
2008-12-03 13:15:00,45.25,45.29,45.13,45.14,65574.37481036599,26.3755,26.3988,26.3055,26.3114,65574.3748
2008-12-03 13:20:00,45.15,45.18,44.98,45.04,127916.944184927,26.3172,26.3347,26.2181,26.2531,127916.9442
2008-12-03 13:25:00,45.04,45.18,44.99,45.12,148975.80541178538,26.2531,26.3347,26.2239,26.2997,148975.8054
2008-12-03 13:30:00,45.08,45.08,44.71,44.91,114781.21886520344,26.2764,26.2764,26.0607,26.1773,114781.2189
2008-12-03 13:35:00,44.91,44.98,44.77,44.95,104043.28467527068,26.1773,26.2181,26.0957,26.2006,104043.2847
2008-12-03 13:40:00,44.94,44.95,44.65,44.8,89969.29326128117,26.1948,26.2006,26.0258,26.1132,89969.2933
2008-12-03 13:45:00,44.8,44.84,44.57,44.84,116240.74390072828,26.1132,26.1365,25.9791,26.1365,116240.7439
2008-12-03 13:50:00,44.8,44.89,44.65,44.7,139488.89268087392,26.1132,26.1656,26.0258,26.0549,139488.8927
2008-12-03 13:55:00,44.7,45.13,44.7,44.9,98517.93989792666,26.0549,26.3055,26.0549,26.1715,98517.9399
2008-12-03 14:00:00,44.93,45.25,44.79,45.25,120306.56364254748,26.189,26.3755,26.1074,26.3755,120306.5636
2008-12-03 14:05:00,45.23,45.25,44.54,44.88,124580.8869608702,26.3638,26.3755,25.9616,26.1598,124580.887
2008-12-03 14:10:00,44.91,45.23,44.65,44.72,131982.76392674618,26.1773,26.3638,26.0258,26.0666,131982.7639
2008-12-03 14:15:00,44.73,44.95,44.62,44.72,133963.5479035299,26.0724,26.2006,26.0083,26.0666,133963.5479
2008-12-03 14:20:00,44.73,44.82,44.57,44.78,79335.6108596002,26.0724,26.1248,25.9791,26.1015,79335.6109
2008-12-03 14:25:00,44.78,45.19,44.77,44.95,113113.19025317504,26.1015,26.3405,26.0957,26.2006,113113.1903
2008-12-03 14:30:00,44.95,45.47,44.94,45.28,99560.4577804444,26.2006,26.5037,26.1948,26.393,99560.4578
2008-12-03 14:35:00,45.26,45.4,44.9,44.9,96328.6523446394,26.3813,26.4629,26.1715,26.1715,96328.6523
2008-12-03 14:40:00,44.93,45.19,44.85,44.94,107379.34189932748,26.189,26.3405,26.1423,26.1948,107379.3419
2008-12-03 14:45:00,44.99,45.29,44.99,45.08,76520.81257680229,26.2239,26.3988,26.2239,26.2764,76520.8126
2008-12-03 14:50:00,45.08,45.42,45.04,45.08,97788.17738016424,26.2764,26.4746,26.2531,26.2764,97788.1774
2008-12-03 14:55:00,45.1,45.3,45.06,45.11,96641.40770939473,26.2881,26.4046,26.2647,26.2939,96641.4077
2008-12-03 15:00:00,45.1,45.28,44.66,44.78,121453.333313317,26.2881,26.393,26.0316,26.1015,121453.3333
2008-12-03 15:05:00,44.76,45.45,44.74,45.29,103626.2775222636,26.0899,26.4921,26.0782,26.3988,103626.2775
2008-12-03 15:10:00,45.28,45.4,45.14,45.38,111445.16164114668,26.393,26.4629,26.3114,26.4513,111445.1616
2008-12-03 15:15:00,45.37,45.52,45.15,45.49,218824.5035404741,26.4454,26.5329,26.3172,26.5154,218824.5035
2008-12-03 15:20:00,45.48,45.75,45.1,45.14,157524.45204843086,26.5095,26.6669,26.2881,26.3114,157524.452
2008-12-03 15:25:00,45.12,45.36,44.99,45.32,138550.62658660795,26.2997,26.4396,26.2239,26.4163,138550.6266
2008-12-03 15:30:00,45.3,45.49,45.05,45.43,172953.71670969346,26.4046,26.5154,26.2589,26.4804,172953.7167
2008-12-03 15:35:00,45.43,45.78,45.33,45.71,164405.07007304797,26.4804,26.6844,26.4221,26.6436,164405.0701
2008-12-03 15:40:00,45.72,45.9,45.57,45.58,194638.0886660625,26.6494,26.7544,26.562,26.5678,194638.0887
2008-12-03 15:45:00,45.58,45.78,45.33,45.53,174830.2488982254,26.5678,26.6844,26.4221,26.5387,174830.2489
2008-12-03 15:50:00,45.53,46.04,45.5,45.98,233941.0128369814,26.5387,26.836,26.5212,26.801,233941.0128
2008-12-03 15:55:00,45.99,46.22,45.8,46.0,370719.3590233092,26.8068,26.9409,26.6961,26.8126,370719.359
2008-12-04 09:30:00,44.51,45.13,44.05,44.71,177645.0471810233,25.9442,26.3055,25.676,26.0607,177645.0472
2008-12-04 09:35:00,44.71,44.74,44.2,44.68,115198.22601821054,26.0607,26.0782,25.7635,26.0432,115198.226
2008-12-04 09:40:00,44.66,44.9,44.55,44.68,99456.20599219264,26.0316,26.1715,25.9675,26.0432,99456.206
2008-12-04 09:45:00,44.63,44.97,44.57,44.9,70578.46064645116,26.0141,26.2123,25.9791,26.1715,70578.4606
2008-12-04 09:50:00,44.92,44.95,44.65,44.73,85694.96994295843,26.1831,26.2006,26.0258,26.0724,85694.9699
2008-12-04 09:55:00,44.73,44.83,44.45,44.47,102375.2560632423,26.0724,26.1307,25.9092,25.9208,102375.2561
2008-12-04 10:00:00,44.49,45.11,44.37,44.99,142720.69811667892,25.9325,26.2939,25.8625,26.2239,142720.6981
2008-12-04 10:05:00,44.98,45.0,44.59,44.63,204333.5049734775,26.2181,26.2298,25.9908,26.0141,204333.505
2008-12-04 10:10:00,44.66,44.79,44.51,44.72,301287.66804762755,26.0316,26.1074,25.9442,26.0666,301287.668
2008-12-04 10:15:00,44.71,45.02,44.66,44.78,152937.3733653528,26.0607,26.2414,26.0316,26.1015,152937.3734
2008-12-04 10:20:00,44.79,45.07,44.74,44.94,57129.97996197228,26.1074,26.2706,26.0782,26.1948,57129.98
2008-12-04 10:25:00,44.94,45.32,44.77,44.81,216739.46777543865,26.1948,26.4163,26.0957,26.119,216739.4678
2008-12-04 10:30:00,44.81,44.93,44.65,44.86,60257.53360952551,26.119,26.189,26.0258,26.1482,60257.5336
2008-12-04 10:35:00,44.87,45.28,44.72,45.21,135318.82115080295,26.154,26.393,26.0666,26.3522,135318.8212
2008-12-04 10:40:00,45.28,45.4,45.18,45.3,105398.55792254375,26.393,26.4629,26.3347,26.4046,105398.5579
2008-12-04 10:45:00,45.28,45.32,44.93,44.93,168158.13445011186,26.393,26.4163,26.189,26.189,168158.1345
2008-12-04 10:50:00,44.92,45.08,44.73,44.92,75686.7982707881,26.1831,26.2764,26.0724,26.1831,75686.7983
2008-12-04 10:55:00,44.94,45.11,44.75,44.76,57442.735326727605,26.1948,26.2939,26.084,26.0899,57442.7353
2008-12-04 11:00:00,44.75,44.89,44.55,44.68,59944.77824477019,26.084,26.1656,25.9675,26.0432,59944.7782
2008-12-04 11:05:00,44.64,44.71,44.26,44.26,61404.30328029503,26.0199,26.0607,25.7984,25.7984,61404.3033
2008-12-04 11:10:00,44.26,44.4,44.13,44.4,68597.67666966745,25.7984,25.88,25.7227,25.88,68597.6767
2008-12-04 11:15:00,44.4,44.64,44.38,44.62,86633.23603722439,25.88,26.0199,25.8684,26.0083,86633.236
2008-12-04 11:20:00,44.62,45.01,44.57,44.9,85486.46636645487,26.0083,26.2356,25.9791,26.1715,85486.4664
2008-12-04 11:25:00,44.88,44.9,44.6,44.82,105502.80971079553,26.1598,26.1715,25.9966,26.1248,105502.8097
2008-12-04 11:30:00,44.8,44.8,44.56,44.77,102166.75248673875,26.1132,26.1132,25.9733,26.0957,102166.7525
2008-12-04 11:35:00,44.76,44.84,44.57,44.8,65053.115869107125,26.0899,26.1365,25.9791,26.1132,65053.1159
2008-12-04 11:40:00,44.8,44.82,44.65,44.7,83714.18596617471,26.1132,26.1248,26.0258,26.0549,83714.186
2008-12-04 11:45:00,44.67,44.8,44.63,44.64,113425.94561793037,26.0374,26.1132,26.0141,26.0199,113425.9456
2008-12-04 11:50:00,44.66,44.67,44.34,44.39,59527.77109176309,26.0316,26.0374,25.8451,25.8742,59527.7711
2008-12-04 11:55:00,44.4,44.54,44.19,44.23,74644.28038827036,25.88,25.9616,25.7576,25.7809,74644.2804
2008-12-04 12:00:00,44.24,44.29,44.04,44.11,67033.89984589083,25.7868,25.8159,25.6702,25.711,67033.8998
2008-12-04 12:05:00,44.12,44.2,44.03,44.12,29711.75965175566,25.7168,25.7635,25.6644,25.7168,29711.7597
2008-12-04 12:10:00,44.11,44.13,43.78,43.85,74227.27323526326,25.711,25.7227,25.5186,25.5594,74227.2732
2008-12-04 12:15:00,43.85,43.92,43.59,43.65,124059.62801961134,25.5594,25.6002,25.4079,25.4429,124059.628
2008-12-04 12:20:00,43.61,43.69,43.42,43.68,137925.11585709732,25.4196,25.4662,25.3088,25.4604,137925.1159
2008-12-04 12:25:00,43.68,43.79,43.59,43.64,143137.70526968603,25.4604,25.5245,25.4079,25.437,143137.7053
2008-12-04 12:30:00,43.65,43.94,43.63,43.92,111966.42058240554,25.4429,25.6119,25.4312,25.6002,111966.4206
2008-12-04 12:35:00,43.9,44.08,43.8,43.94,108838.86693485233,25.5886,25.6935,25.5303,25.6119,108838.8669
2008-12-04 12:40:00,43.94,44.0,43.83,43.89,61300.05149204325,25.6119,25.6469,25.5478,25.5828,61300.0515
2008-12-04 12:45:00,43.89,44.15,43.81,43.83,98622.19168617844,25.5828,25.7343,25.5361,25.5478,98622.1917
2008-12-04 12:50:00,43.83,43.86,43.58,43.71,95077.6308856181,25.5478,25.5653,25.4021,25.4778,95077.6309
2008-12-04 12:55:00,43.67,43.78,43.58,43.64,58589.50499749712,25.4545,25.5186,25.4021,25.437,58589.505
2008-12-04 13:00:00,43.64,43.73,43.52,43.63,74644.28038827036,25.437,25.4895,25.3671,25.4312,74644.2804
2008-12-04 13:05:00,43.63,43.67,43.43,43.49,82463.16450715343,25.4312,25.4545,25.3146,25.3496,82463.1645
2008-12-04 13:10:00,43.48,43.51,43.01,43.01,131461.50498548732,25.3438,25.3613,25.0698,25.0698,131461.505
2008-12-04 13:15:00,43.02,43.02,42.85,42.87,61300.05149204325,25.0757,25.0757,24.9766,24.9882,61300.0515
2008-12-04 13:20:00,42.86,42.99,42.69,42.97,79439.86264785197,24.9824,25.0582,24.8833,25.0465,79439.8626
2008-12-04 13:25:00,42.99,43.01,42.69,42.69,52125.89412588712,25.0582,25.0698,24.8833,24.8833,52125.8941
2008-12-04 13:30:00,42.69,43.09,42.69,43.06,66825.39626938729,24.8833,25.1165,24.8833,25.099,66825.3963
2008-12-04 13:35:00,43.05,43.38,43.05,43.34,92888.34333233084,25.0931,25.2855,25.0931,25.2622,92888.3433
2008-12-04 13:40:00,43.34,43.44,43.29,43.31,58172.497844490026,25.2622,25.3205,25.233,25.2447,58172.4978
2008-12-04 13:45:00,43.29,43.5,43.26,43.42,147099.27322325346,25.233,25.3554,25.2155,25.3088,147099.2732
2008-12-04 13:50:00,43.43,43.84,43.41,43.67,65261.61944561068,25.3146,25.5536,25.303,25.4545,65261.6194
2008-12-04 13:55:00,43.66,43.72,43.34,43.4,45766.53504252889,25.4487,25.4837,25.2622,25.2972,45766.535
2008-12-04 14:00:00,43.39,43.67,43.37,43.48,51708.88697288002,25.2913,25.4545,25.2797,25.3438,51708.887
2008-12-04 14:05:00,43.48,43.64,43.33,43.34,43055.98854798276,25.3438,25.437,25.2563,25.2622,43055.9885
2008-12-04 14:10:00,43.36,43.46,43.16,43.2,56295.96565595809,25.2738,25.3321,25.1573,25.1806,56295.9657
2008-12-04 14:15:00,43.23,43.24,42.88,42.95,55566.20313819567,25.1981,25.2039,24.9941,25.0349,55566.2031
2008-12-04 14:20:00,42.95,43.17,42.93,43.06,33673.32760532308,25.0349,25.1631,25.0232,25.099,33673.3276
2008-12-04 14:25:00,43.05,43.07,42.69,42.8,68597.67666966745,25.0931,25.1048,24.8833,24.9474,68597.6767
2008-12-04 14:30:00,42.79,43.35,42.78,43.24,70057.20170519229,24.9416,25.268,24.9358,25.2039,70057.2017
2008-12-04 14:35:00,43.25,43.28,42.96,43.11,78397.34476533423,25.2097,25.2272,25.0407,25.1281,78397.3448
2008-12-04 14:40:00,43.11,43.11,42.7,42.76,75895.30184729164,25.1281,25.1281,24.8891,24.9241,75895.3018
2008-12-04 14:45:00,42.79,42.85,42.64,42.73,61717.05864505035,24.9416,24.9766,24.8542,24.9066,61717.0586
2008-12-04 14:50:00,42.73,42.8,42.68,42.73,58276.7496327418,24.9066,24.9474,24.8775,24.9066,58276.7496
2008-12-04 14:55:00,42.73,42.99,42.73,42.82,70161.45349344406,24.9066,25.0582,24.9066,24.9591,70161.4535
2008-12-04 15:00:00,42.82,42.9,42.64,42.64,126457.41914940217,24.9591,25.0057,24.8542,24.8542,126457.4191
2008-12-04 15:05:00,42.62,42.64,42.3,42.45,110923.9026998878,24.8425,24.8542,24.656,24.7434,110923.9027
2008-12-04 15:10:00,42.44,42.49,42.11,42.14,104460.29182827778,24.7376,24.7667,24.5452,24.5627,104460.2918
2008-12-04 15:15:00,42.13,42.21,41.89,42.06,125206.39769038088,24.5569,24.6035,24.417,24.5161,125206.3977
2008-12-04 15:20:00,42.11,42.17,41.75,41.9,94764.87552086278,24.5452,24.5802,24.3354,24.4228,94764.8755
2008-12-04 15:25:00,41.91,42.19,41.73,41.73,141469.67665765763,24.4287,24.5919,24.3237,24.3237,141469.6767
2008-12-04 15:30:00,41.73,41.98,41.44,41.57,143346.20884618958,24.3237,24.4695,24.1547,24.2305,143346.2088
2008-12-04 15:35:00,41.58,41.78,41.44,41.51,172640.96134493814,24.2363,24.3529,24.1547,24.1955,172640.9613
2008-12-04 15:40:00,41.51,42.17,41.5,42.1,296387.8339997941,24.1955,24.5802,24.1897,24.5394,296387.834
2008-12-04 15:45:00,42.09,42.25,41.82,41.85,275641.7281376911,24.5336,24.6268,24.3762,24.3937,275641.7281
2008-12-04 15:50:00,41.86,41.95,41.49,41.6,518548.39476432506,24.3995,24.452,24.1838,24.248,518548.3948
2008-12-04 15:55:00,41.61,42.38,41.6,42.14,694838.1686980753,24.2538,24.7026,24.248,24.5627,694838.1687
2008-12-05 09:30:00,41.48,41.75,40.96,41.58,193908.32614830008,24.178,24.3354,23.8749,24.2363,193908.3261
2008-12-05 09:35:00,41.58,41.72,41.05,41.29,92367.08439107196,24.2363,24.3179,23.9274,24.0673,92367.0844
2008-12-05 09:40:00,41.28,41.52,40.89,40.9,82358.91271890164,24.0614,24.2013,23.8341,23.8399,82358.9127
2008-12-05 09:45:00,40.89,41.08,40.53,40.62,85799.2217312102,23.8341,23.9449,23.6243,23.6767,85799.2217
2008-12-05 09:50:00,40.61,40.84,40.45,40.56,127291.43345541637,23.6709,23.805,23.5776,23.6418,127291.4335
2008-12-05 09:55:00,40.56,40.81,40.34,40.4,121766.08867807232,23.6418,23.7875,23.5135,23.5485,121766.0887
2008-12-05 10:00:00,40.37,40.65,40.36,40.45,91845.8254498131,23.531,23.6942,23.5252,23.5776,91845.8254
2008-12-05 10:05:00,40.45,40.71,40.36,40.43,77042.07151806116,23.5776,23.7292,23.5252,23.566,77042.0715
2008-12-05 10:10:00,40.42,40.44,40.1,40.1,92784.09154407908,23.5602,23.5718,23.3736,23.3736,92784.0915
2008-12-05 10:15:00,40.09,40.23,39.9,39.95,70786.9642229547,23.3678,23.4494,23.2571,23.2862,70786.9642
2008-12-05 10:20:00,39.91,39.95,39.59,39.74,89969.29326128117,23.2629,23.2862,23.0764,23.1638,89969.2933
2008-12-05 10:25:00,39.72,39.94,39.64,39.82,116240.74390072828,23.1521,23.2804,23.1055,23.2104,116240.7439
2008-12-05 10:30:00,39.78,40.32,39.63,40.13,125414.9012668844,23.1871,23.5019,23.0997,23.3911,125414.9013
2008-12-05 10:35:00,40.11,40.17,39.81,40.0,91950.07723806489,23.3795,23.4144,23.2046,23.3153,91950.0772
2008-12-05 10:40:00,39.98,40.1,39.81,39.87,122078.84404282764,23.3037,23.3736,23.2046,23.2396,122078.844
2008-12-05 10:45:00,39.83,40.12,39.82,40.06,168679.39339137072,23.2163,23.3853,23.2104,23.3503,168679.3934
2008-12-05 10:50:00,40.06,40.23,39.93,40.15,91637.32187330956,23.3503,23.4494,23.2745,23.4028,91637.3219
2008-12-05 10:55:00,40.16,40.4,40.15,40.25,77042.07151806116,23.4086,23.5485,23.4028,23.4611,77042.0715
2008-12-05 11:00:00,40.26,40.32,39.94,39.99,177436.54360451974,23.4669,23.5019,23.2804,23.3095,177436.5436
2008-12-05 11:05:00,40.01,40.17,39.9,40.07,63072.33189232341,23.3212,23.4144,23.2571,23.3561,63072.3319
2008-12-05 11:10:00,40.08,40.24,39.96,40.08,48685.58511357857,23.362,23.4552,23.292,23.362,48685.5851
2008-12-05 11:15:00,40.09,40.29,40.01,40.27,102479.50785149408,23.3678,23.4844,23.3212,23.4727,102479.5079
2008-12-05 11:20:00,40.26,40.38,40.1,40.2,68284.92130491213,23.4669,23.5368,23.3736,23.4319,68284.9213
2008-12-05 11:25:00,40.18,40.25,40.09,40.14,72037.985681976,23.4203,23.4611,23.3678,23.3969,72037.9857
2008-12-05 11:30:00,40.15,40.52,40.05,40.51,115823.73674772118,23.4028,23.6184,23.3445,23.6126,115823.7367
2008-12-05 11:35:00,40.51,40.53,40.16,40.44,79022.85549484487,23.6126,23.6243,23.4086,23.5718,79022.8555
2008-12-05 11:40:00,40.44,40.73,40.35,40.7,115823.73674772118,23.5718,23.7409,23.5194,23.7234,115823.7367
2008-12-05 11:45:00,40.72,40.82,40.61,40.62,64531.856927848254,23.735,23.7933,23.6709,23.6767,64531.8569
2008-12-05 11:50:00,40.62,41.28,40.61,41.15,99143.4506274373,23.6767,24.0614,23.6709,23.9857,99143.4506
2008-12-05 11:55:00,41.13,41.14,40.96,40.98,79961.12158911084,23.974,23.9798,23.8749,23.8866,79961.1216
2008-12-05 12:00:00,40.99,41.11,40.87,40.87,88405.51643750456,23.8924,23.9623,23.8225,23.8225,88405.5164
2008-12-05 12:05:00,40.87,41.12,40.8,41.03,60883.04433903616,23.8225,23.9682,23.7817,23.9157,60883.0443
2008-12-05 12:10:00,41.04,41.05,40.81,41.0,60570.28897428083,23.9215,23.9274,23.7875,23.8982,60570.289
2008-12-05 12:15:00,41.0,41.11,40.79,41.11,60257.53360952551,23.8982,23.9623,23.7758,23.9623,60257.5336
2008-12-05 12:20:00,41.12,41.36,41.0,41.04,91116.06293205069,23.9682,24.1081,23.8982,23.9215,91116.0629
2008-12-05 12:25:00,41.04,41.38,41.01,41.38,55670.45492644744,23.9215,24.1197,23.9041,24.1197,55670.4549
2008-12-05 12:30:00,41.37,41.43,40.92,40.93,32735.06151105712,24.1139,24.1489,23.8516,23.8574,32735.0615
2008-12-05 12:35:00,40.93,41.16,40.93,41.09,26375.70242769888,23.8574,23.9915,23.8574,23.9507,26375.7024
2008-12-05 12:40:00,41.08,41.08,40.78,40.82,56921.47638546873,23.9449,23.9449,23.77,23.7933,56921.4764
2008-12-05 12:45:00,40.86,41.0,40.77,40.9,57755.490691482926,23.8166,23.8982,23.7642,23.8399,57755.4907
2008-12-05 12:50:00,40.83,40.98,40.69,40.88,46079.29040728421,23.7991,23.8866,23.7175,23.8283,46079.2904
2008-12-05 12:55:00,40.9,40.92,40.72,40.89,30858.529322525173,23.8399,23.8516,23.735,23.8341,30858.5293
2008-12-05 13:00:00,40.9,41.25,40.89,41.17,35966.86694686212,23.8399,24.044,23.8341,23.9973,35966.8669
2008-12-05 13:05:00,41.22,41.5,41.18,41.47,145431.24461122506,24.0265,24.1897,24.0031,24.1722,145431.2446
2008-12-05 13:10:00,41.47,41.72,41.47,41.62,103313.52215750828,24.1722,24.3179,24.1722,24.2596,103313.5222
2008-12-05 13:15:00,41.67,41.82,41.53,41.57,60883.04433903616,24.2888,24.3762,24.2072,24.2305,60883.0443
2008-12-05 13:20:00,41.57,41.92,41.57,41.81,86633.23603722439,24.2305,24.4345,24.2305,24.3704,86633.236
2008-12-05 13:25:00,41.82,42.16,41.78,41.8,135527.32472730652,24.3762,24.5744,24.3529,24.3645,135527.3247
2008-12-05 13:30:00,41.81,42.4,41.76,42.25,69535.94276393342,24.3704,24.7143,24.3412,24.6268,69535.9428
2008-12-05 13:35:00,42.22,42.25,41.93,41.93,112383.42773541262,24.6093,24.6268,24.4403,24.4403,112383.4277
2008-12-05 13:40:00,41.92,42.2,41.76,42.16,86841.73961372794,24.4345,24.5977,24.3412,24.5744,86841.7396
2008-12-05 13:45:00,42.18,42.58,42.16,42.54,115510.98138296584,24.586,24.8192,24.5744,24.7959,115510.9814
2008-12-05 13:50:00,42.56,42.85,42.44,42.45,113425.94561793037,24.8075,24.9766,24.7376,24.7434,113425.9456
2008-12-05 13:55:00,42.45,42.72,42.26,42.29,90803.30756729536,24.7434,24.9008,24.6327,24.6501,90803.3076
2008-12-05 14:00:00,42.29,42.66,42.13,42.14,110923.9026998878,24.6501,24.8658,24.5569,24.5627,110923.9027
2008-12-05 14:05:00,42.15,42.42,41.94,41.94,65365.87123386245,24.5685,24.7259,24.4461,24.4461,65365.8712
2008-12-05 14:10:00,41.91,42.12,41.85,42.1,67346.65521064616,24.4287,24.5511,24.3937,24.5394,67346.6552
2008-12-05 14:15:00,42.11,42.33,41.91,42.09,96641.40770939473,24.5452,24.6735,24.4287,24.5336,96641.4077
2008-12-05 14:20:00,42.13,42.47,41.97,42.38,84026.94133093003,24.5569,24.7551,24.4636,24.7026,84026.9413
2008-12-05 14:25:00,42.38,42.45,41.95,42.05,79127.10728309664,24.7026,24.7434,24.452,24.5103,79127.1073
2008-12-05 14:30:00,42.02,42.39,41.96,42.36,86633.23603722439,24.4928,24.7084,24.4578,24.691,86633.236
2008-12-05 14:35:00,42.37,42.69,42.33,42.69,60883.04433903616,24.6968,24.8833,24.6735,24.8833,60883.0443
2008-12-05 14:40:00,42.69,43.06,42.69,43.03,75582.54648253632,24.8833,25.099,24.8833,25.0815,75582.5465
2008-12-05 14:45:00,43.05,43.44,42.97,43.3,153771.387671367,25.0931,25.3205,25.0465,25.2389,153771.3877
2008-12-05 14:50:00,43.3,43.39,43.17,43.24,101541.24175722813,25.2389,25.2913,25.1631,25.2039,101541.2418
2008-12-05 14:55:00,43.23,43.72,43.23,43.63,113738.7009826857,25.1981,25.4837,25.1981,25.4312,113738.701
2008-12-05 15:00:00,43.62,43.84,43.15,43.3,132608.27465625684,25.4254,25.5536,25.1514,25.2389,132608.2747
2008-12-05 15:05:00,43.3,43.58,43.07,43.11,167949.6308736083,25.2389,25.4021,25.1048,25.1281,167949.6309
2008-12-05 15:10:00,43.12,43.51,43.02,43.41,185776.68666466168,25.1339,25.3613,25.0757,25.303,185776.6867
2008-12-05 15:15:00,43.44,43.86,43.41,43.77,176289.77393375023,25.3205,25.5653,25.303,25.5128,176289.7739
2008-12-05 15:20:00,43.75,43.76,43.42,43.61,162737.04146101957,25.5012,25.507,25.3088,25.4196,162737.0415
2008-12-05 15:25:00,43.61,43.88,43.52,43.69,166698.609414587,25.4196,25.5769,25.3671,25.4662,166698.6094
2008-12-05 15:30:00,43.71,44.21,43.7,44.03,207461.0586210308,25.4778,25.7693,25.472,25.6644,207461.0586
2008-12-05 15:35:00,44.03,44.04,43.72,43.84,423679.2674552105,25.6644,25.6702,25.4837,25.5536,423679.2675
2008-12-05 15:40:00,43.84,44.01,43.63,43.86,282209.59079755284,25.5536,25.6527,25.4312,25.5653,282209.5908
2008-12-05 15:45:00,43.86,44.28,43.78,43.91,199746.42629039945,25.5653,25.8101,25.5186,25.5944,199746.4263
2008-12-05 15:50:00,43.9,44.1,43.66,43.78,205271.77106774348,25.5886,25.7052,25.4487,25.5186,205271.7711
2008-12-05 15:55:00,43.79,44.93,43.78,44.42,588084.3375282584,25.5245,26.189,25.5186,25.8917,588084.3375
2008-12-08 09:30:00,46.56,46.58,45.6,46.55,319427.4792034363,27.3087,27.3205,26.7457,27.3029,319427.4792
2008-12-08 09:35:00,46.56,47.08,46.54,46.94,142303.69096367183,27.3087,27.6137,27.297,27.5316,142303.691
2008-12-08 09:40:00,46.93,47.27,46.93,47.03,136048.58366856538,27.5258,27.7252,27.5258,27.5844,136048.5837
2008-12-08 09:45:00,47.04,47.22,46.69,46.79,179208.8240047999,27.5903,27.6959,27.385,27.4436,179208.824
2008-12-08 09:50:00,46.78,46.93,46.52,46.73,138133.61943360086,27.4378,27.5258,27.2853,27.4085,138133.6194
2008-12-08 09:55:00,46.75,46.82,46.48,46.68,114781.21886520344,27.4202,27.4612,27.2618,27.3791,114781.2189
2008-12-08 10:00:00,46.63,46.79,46.38,46.56,157420.2002601791,27.3498,27.4436,27.2032,27.3087,157420.2003
2008-12-08 10:05:00,46.54,47.0,46.52,46.94,94869.12730911456,27.297,27.5668,27.2853,27.5316,94869.1273
2008-12-08 10:10:00,46.91,46.95,46.22,46.46,162528.53788451603,27.514,27.5375,27.1093,27.2501,162528.5379
2008-12-08 10:15:00,46.45,46.86,46.34,46.86,136361.3390333207,27.2442,27.4847,27.1797,27.4847,136361.339
2008-12-08 10:20:00,46.82,46.97,46.69,46.87,66929.64805763906,27.4612,27.5492,27.385,27.4906,66929.6481
2008-12-08 10:25:00,46.9,47.0,46.73,46.98,95807.39340338053,27.5082,27.5668,27.4085,27.5551,95807.3934
2008-12-08 10:30:00,46.98,47.21,46.91,47.19,122808.60656059004,27.5551,27.69,27.514,27.6783,122808.6066
2008-12-08 10:35:00,47.2,47.38,47.05,47.34,100602.97566296214,27.6841,27.7897,27.5961,27.7662,100602.9757
2008-12-08 10:40:00,47.34,47.62,47.3,47.54,75269.791117781,27.7662,27.9305,27.7428,27.8835,75269.7911
2008-12-08 10:45:00,47.54,47.99,47.54,47.91,160339.25033122877,27.8835,28.1475,27.8835,28.1006,160339.2503
2008-12-08 10:50:00,47.91,48.01,47.8,47.86,113217.44204142682,28.1006,28.1592,28.036,28.0712,113217.442
2008-12-08 10:55:00,47.86,48.0,47.77,47.96,109985.63660562182,28.0712,28.1533,28.0184,28.1299,109985.6366
2008-12-08 11:00:00,47.97,48.11,47.85,47.99,80690.88410687326,28.1358,28.2179,28.0654,28.1475,80690.8841
2008-12-08 11:05:00,47.99,48.08,47.65,47.65,69014.68382267455,28.1475,28.2003,27.9481,27.9481,69014.6838
2008-12-08 11:10:00,47.66,47.77,47.5,47.53,38468.90986490469,27.9539,28.0184,27.8601,27.8777,38468.9099
2008-12-08 11:15:00,47.56,47.59,47.34,47.51,106128.32044030615,27.8953,27.9129,27.7662,27.8659,106128.3204
2008-12-08 11:20:00,47.5,47.75,47.41,47.48,66199.88553987665,27.8601,28.0067,27.8073,27.8484,66199.8855
2008-12-08 11:25:00,47.48,47.52,47.3,47.34,76937.81972980939,27.8484,27.8718,27.7428,27.7662,76937.8197
2008-12-08 11:30:00,47.36,47.8,47.32,47.8,76937.81972980939,27.778,28.036,27.7545,28.036,76937.8197
2008-12-08 11:35:00,47.78,47.86,47.49,47.74,86320.48067246907,28.0243,28.0712,27.8542,28.0009,86320.4807
2008-12-08 11:40:00,47.71,47.77,47.41,47.45,67242.40342239439,27.9833,28.0184,27.8073,27.8308,67242.4034
2008-12-08 11:45:00,47.46,47.56,47.39,47.39,52855.65664364954,27.8366,27.8953,27.7956,27.7956,52855.6566
2008-12-08 11:50:00,47.43,47.43,47.22,47.34,46704.80113679486,27.819,27.819,27.6959,27.7662,46704.8011
2008-12-08 11:55:00,47.34,47.44,47.13,47.18,59736.27466826664,27.7662,27.8249,27.6431,27.6724,59736.2747
2008-12-08 12:00:00,47.18,47.27,47.15,47.2,33152.06866406421,27.6724,27.7252,27.6548,27.6841,33152.0687
2008-12-08 12:05:00,47.22,47.27,47.01,47.1,71725.23031722067,27.6959,27.7252,27.5727,27.6255,71725.2303
2008-12-08 12:10:00,47.11,47.26,46.93,47.25,82463.16450715343,27.6313,27.7193,27.5258,27.7135,82463.1645
2008-12-08 12:15:00,47.25,47.49,47.16,47.38,108421.8597818452,27.7135,27.8542,27.6607,27.7897,108421.8598
2008-12-08 12:20:00,47.38,47.44,47.32,47.43,60883.04433903616,27.7897,27.8249,27.7545,27.819,60883.0443
2008-12-08 12:25:00,47.43,47.5,47.24,47.36,67659.41057540147,27.819,27.8601,27.7076,27.778,67659.4106
2008-12-08 12:30:00,47.36,47.4,47.25,47.29,54627.9370439297,27.778,27.8014,27.7135,27.7369,54627.937
2008-12-08 12:35:00,47.26,47.36,47.09,47.15,51187.62803162115,27.7193,27.778,27.6196,27.6548,51187.628
2008-12-08 12:40:00,47.16,47.26,47.13,47.19,37947.65092364582,27.6607,27.7193,27.6431,27.6783,37947.6509
2008-12-08 12:45:00,47.22,47.4,47.06,47.1,74331.52502351503,27.6959,27.8014,27.602,27.6255,74331.525
2008-12-08 12:50:00,47.07,47.27,46.91,47.04,84443.94848393713,27.6079,27.7252,27.514,27.5903,84443.9485
2008-12-08 12:55:00,47.07,47.28,47.04,47.16,131357.25319723555,27.6079,27.731,27.5903,27.6607,131357.2532
2008-12-08 13:00:00,47.16,47.4,47.14,47.23,103000.76679275294,27.6607,27.8014,27.6489,27.7017,103000.7668
2008-12-08 13:05:00,47.22,47.42,47.07,47.38,114468.46350044812,27.6959,27.8132,27.6079,27.7897,114468.4635
2008-12-08 13:10:00,47.38,47.51,47.33,47.36,90594.8039907918,27.7897,27.8659,27.7604,27.778,90594.804
2008-12-08 13:15:00,47.34,47.45,47.02,47.13,103417.77394576004,27.7662,27.8308,27.5786,27.6431,103417.7739
2008-12-08 13:20:00,47.12,47.17,46.85,47.05,96537.15592114294,27.6372,27.6665,27.4788,27.5961,96537.1559
2008-12-08 13:25:00,47.05,47.37,47.0,47.13,129584.97279695538,27.5961,27.7838,27.5668,27.6431,129584.9728
2008-12-08 13:30:00,47.14,47.14,46.81,47.01,110923.9026998878,27.6489,27.6489,27.4554,27.5727,110923.9027
2008-12-08 13:35:00,47.01,47.06,46.72,46.96,105085.80255778844,27.5727,27.602,27.4026,27.5434,105085.8026
2008-12-08 13:40:00,46.91,47.23,46.9,47.15,99664.70956869615,27.514,27.7017,27.5082,27.6548,99664.7096
2008-12-08 13:45:00,47.16,47.37,47.06,47.37,67138.1516341426,27.6607,27.7838,27.602,27.7838,67138.1516
2008-12-08 13:50:00,47.37,47.47,47.25,47.32,94139.36479135214,27.7838,27.8425,27.7135,27.7545,94139.3648
2008-12-08 13:55:00,47.38,47.63,47.28,47.56,100185.96850995504,27.7897,27.9363,27.731,27.8953,100185.9685
2008-12-08 14:00:00,47.57,47.72,47.4,47.65,84235.44490743359,27.9011,27.9891,27.8014,27.9481,84235.4449
2008-12-08 14:05:00,47.7,47.85,47.63,47.65,71725.23031722067,27.9774,28.0654,27.9363,27.9481,71725.2303
2008-12-08 14:10:00,47.66,47.82,47.6,47.81,63906.34619833761,27.9539,28.0478,27.9187,28.0419,63906.3462
2008-12-08 14:15:00,47.81,47.98,47.81,47.93,107483.59368757924,28.0419,28.1416,28.0419,28.1123,107483.5937
2008-12-08 14:20:00,47.93,48.15,47.93,48.08,123642.62086660424,28.1123,28.2413,28.1123,28.2003,123642.6209
2008-12-08 14:25:00,48.09,48.33,48.09,48.31,94556.37194435924,28.2061,28.3469,28.2061,28.3352,94556.3719
2008-12-08 14:30:00,48.32,48.46,48.25,48.28,133650.79253877458,28.341,28.4232,28.3,28.3176,133650.7925
2008-12-08 14:35:00,48.28,48.34,48.06,48.13,143346.20884618958,28.3176,28.3528,28.1885,28.2296,143346.2088
2008-12-08 14:40:00,48.16,48.49,48.12,48.35,92471.33617932376,28.2472,28.4407,28.2237,28.3586,92471.3362
2008-12-08 14:45:00,48.4,48.82,48.37,48.63,126457.41914940217,28.388,28.6343,28.3704,28.5229,126457.4191
2008-12-08 14:50:00,48.62,48.72,48.52,48.67,118742.78681877084,28.517,28.5756,28.4583,28.5463,118742.7868
2008-12-08 14:55:00,48.67,49.02,48.59,49.02,165864.5951085728,28.5463,28.7516,28.4994,28.7516,165864.5951
2008-12-08 15:00:00,49.0,49.07,48.81,49.03,146161.0071289875,28.7399,28.7809,28.6284,28.7575,146161.0071
2008-12-08 15:05:00,49.07,49.22,48.86,49.17,164509.32186129974,28.7809,28.8689,28.6578,28.8396,164509.3219
2008-12-08 15:10:00,49.16,49.4,49.16,49.34,246346.97563894253,28.8337,28.9745,28.8337,28.9393,246346.9756
2008-12-08 15:15:00,49.35,49.45,49.13,49.29,163049.79682577492,28.9452,29.0038,28.8161,28.91,163049.7968
2008-12-08 15:20:00,49.3,49.46,49.25,49.4,187757.4706414454,28.9158,29.0097,28.8865,28.9745,187757.4706
2008-12-08 15:25:00,49.39,49.64,49.34,49.56,185880.93845291343,28.9686,29.1153,28.9393,29.0683,185880.9385
2008-12-08 15:30:00,49.56,49.86,49.5,49.84,227060.39481236428,29.0683,29.2443,29.0331,29.2326,227060.3948
2008-12-08 15:35:00,49.85,50.05,49.52,49.52,331520.68664064206,29.2384,29.3557,29.0449,29.0449,331520.6866
2008-12-08 15:40:00,49.52,49.8,49.48,49.69,324223.0614630179,29.0449,29.2091,29.0214,29.1446,324223.0615
2008-12-08 15:45:00,49.7,49.78,49.47,49.57,513857.0642929952,29.1504,29.1974,29.0155,29.0742,513857.0643
2008-12-08 15:50:00,49.57,49.94,49.53,49.72,553889.7509816765,29.0742,29.2912,29.0507,29.1622,553889.751
2008-12-08 15:55:00,49.72,49.73,49.08,49.11,566712.7209366447,29.1622,29.168,28.7868,28.8044,566712.7209
2008-12-09 09:30:00,48.02,48.27,47.52,48.03,192344.54932452348,28.1651,28.3117,27.8718,28.1709,192344.5493
2008-12-09 09:35:00,48.03,48.84,47.86,48.77,102896.51500450115,28.1709,28.646,28.0712,28.605,102896.515
2008-12-09 09:40:00,48.75,49.13,48.68,49.13,245095.95417992125,28.5932,28.8161,28.5522,28.8161,245095.9542
2008-12-09 09:45:00,49.12,49.32,48.78,48.82,135735.82830381006,28.8103,28.9276,28.6108,28.6343,135735.8283
2008-12-09 09:50:00,48.83,49.27,48.81,49.08,278456.526420489,28.6402,28.8982,28.6284,28.7868,278456.5264
2008-12-09 09:55:00,49.09,49.26,48.91,48.99,84860.95563694423,28.7927,28.8924,28.6871,28.734,84860.9556
2008-12-09 10:00:00,48.97,49.83,48.95,49.8,160756.2574842359,28.7223,29.2267,28.7106,29.2091,160756.2575
2008-12-09 10:05:00,49.71,49.77,49.38,49.39,92575.58796757551,29.1563,29.1915,28.9628,28.9686,92575.588
2008-12-09 10:10:00,49.38,49.86,49.36,49.83,82671.66808365697,28.9628,29.2443,28.951,29.2267,82671.6681
2008-12-09 10:15:00,49.82,49.88,49.69,49.78,84652.45206044069,29.2208,29.256,29.1446,29.1974,84652.4521
2008-12-09 10:20:00,49.78,50.0,49.74,49.86,108421.8597818452,29.1974,29.3264,29.1739,29.2443,108421.8598
2008-12-09 10:25:00,49.88,49.96,49.66,49.76,79752.61801260729,29.256,29.3029,29.127,29.1856,79752.618
2008-12-09 10:30:00,49.77,50.14,49.69,50.09,103000.76679275294,29.1915,29.4085,29.1446,29.3792,103000.7668
2008-12-09 10:35:00,50.08,50.15,49.88,49.95,66929.64805763906,29.3733,29.4144,29.256,29.2971,66929.6481
2008-12-09 10:40:00,49.95,50.14,49.88,50.01,38677.41344140824,29.2971,29.4085,29.256,29.3323,38677.4134
2008-12-09 10:45:00,50.02,50.12,49.88,49.94,53376.91558490841,29.3381,29.3968,29.256,29.2912,53376.9156
2008-12-09 10:50:00,49.94,50.13,49.91,50.09,58485.25320924535,29.2912,29.4027,29.2736,29.3792,58485.2532
2008-12-09 10:55:00,50.12,50.42,49.95,50.01,85799.2217312102,29.3968,29.5727,29.2971,29.3323,85799.2217
2008-12-09 11:00:00,49.96,50.17,49.89,49.89,100394.4720864586,29.3029,29.4261,29.2619,29.2619,100394.4721
2008-12-09 11:05:00,49.91,49.92,49.51,49.67,117596.01714800134,29.2736,29.2795,29.039,29.1329,117596.0171
2008-12-09 11:10:00,49.66,49.75,49.27,49.34,63489.33904533051,29.127,29.1798,28.8982,28.9393,63489.339
2008-12-09 11:15:00,49.3,49.46,49.06,49.13,69431.69097568165,28.9158,29.0097,28.7751,28.8161,69431.691
2008-12-09 11:20:00,49.09,49.23,48.8,48.8,67450.90699889793,28.7927,28.8748,28.6226,28.6226,67450.907
2008-12-09 11:25:00,48.78,49.22,48.78,48.78,81107.89125988036,28.6108,28.8689,28.6108,28.6108,81107.8913
2008-12-09 11:30:00,48.79,49.25,48.78,49.16,54836.44062043325,28.6167,28.8865,28.6108,28.8337,54836.4406
2008-12-09 11:35:00,49.18,49.27,48.86,48.97,45662.28325427712,28.8455,28.8982,28.6578,28.7223,45662.2833
2008-12-09 11:40:00,48.97,49.1,48.81,48.99,110506.8955468807,28.7223,28.7985,28.6284,28.734,110506.8955
2008-12-09 11:45:00,48.99,49.16,48.76,49.12,107692.09726408278,28.734,28.8337,28.5991,28.8103,107692.0973
2008-12-09 11:50:00,49.14,49.48,49.14,49.3,70057.20170519229,28.822,29.0214,28.822,28.9158,70057.2017
2008-12-09 11:55:00,49.32,49.48,49.27,49.27,43681.49927749341,28.9276,29.0214,28.8982,28.8982,43681.4993
2008-12-09 12:00:00,49.27,49.47,49.24,49.38,69848.69812868875,28.8982,29.0155,28.8806,28.9628,69848.6981
2008-12-09 12:05:00,49.37,49.67,49.33,49.47,48164.3261723197,28.9569,29.1329,28.9334,29.0155,48164.3262
2008-12-09 12:10:00,49.5,49.57,49.27,49.5,52021.64233763534,29.0331,29.0742,28.8982,29.0331,52021.6423
2008-12-09 12:15:00,49.53,49.57,49.1,49.38,89760.78968477761,29.0507,29.0742,28.7985,28.9628,89760.7897
2008-12-09 12:20:00,49.35,49.36,49.03,49.21,65365.87123386245,28.9452,28.951,28.7575,28.863,65365.8712
2008-12-09 12:25:00,49.23,49.26,49.0,49.16,39719.93132392599,28.8748,28.8924,28.7399,28.8337,39719.9313
2008-12-09 12:30:00,49.17,49.38,49.12,49.27,53481.16737316018,28.8396,28.9628,28.8103,28.8982,53481.1674
2008-12-09 12:35:00,49.27,49.47,49.25,49.44,51187.62803162115,28.8982,29.0155,28.8865,28.9979,51187.628
2008-12-09 12:40:00,49.43,49.62,49.37,49.48,34194.58654658195,28.9921,29.1035,28.9569,29.0214,34194.5865
2008-12-09 12:45:00,49.51,49.64,49.45,49.48,41909.21887721324,29.039,29.1153,29.0038,29.0214,41909.2189
2008-12-09 12:50:00,49.42,49.73,49.38,49.63,38468.90986490469,28.9862,29.168,28.9628,29.1094,38468.9099
2008-12-09 12:55:00,49.6,49.61,49.13,49.2,51604.63518462825,29.0918,29.0977,28.8161,28.8572,51604.6352
2008-12-09 13:00:00,49.2,49.38,49.13,49.38,68597.67666966745,28.8572,28.9628,28.8161,28.9628,68597.6767
2008-12-09 13:05:00,49.36,49.65,49.33,49.53,43890.00285399696,28.951,29.1211,28.9334,29.0507,43890.0029
2008-12-09 13:10:00,49.52,49.73,49.48,49.6,91637.32187330956,29.0449,29.168,29.0214,29.0918,91637.3219
2008-12-09 13:15:00,49.6,49.61,49.33,49.39,64219.10156309293,29.0918,29.0977,28.9334,28.9686,64219.1016
2008-12-09 13:20:00,49.37,49.64,49.33,49.64,35966.86694686212,28.9569,29.1153,28.9334,29.1153,35966.8669
2008-12-09 13:25:00,49.61,49.63,49.12,49.27,64323.353351344704,29.0977,29.1094,28.8103,28.8982,64323.3534
2008-12-09 13:30:00,49.27,49.41,49.03,49.06,103000.76679275294,28.8982,28.9804,28.7575,28.7751,103000.7668
2008-12-09 13:35:00,49.06,49.44,49.0,49.44,74331.52502351503,28.7751,28.9979,28.7399,28.9979,74331.525
2008-12-09 13:40:00,49.44,49.61,49.38,49.42,63593.59083358228,28.9979,29.0977,28.9628,28.9862,63593.5908
2008-12-09 13:45:00,49.42,49.85,49.41,49.81,69640.19455218519,28.9862,29.2384,28.9804,29.215,69640.1946
2008-12-09 13:50:00,49.81,49.83,49.49,49.53,72350.74104673132,29.215,29.2267,29.0273,29.0507,72350.741
2008-12-09 13:55:00,49.52,49.75,49.49,49.55,137091.10155108312,29.0449,29.1798,29.0273,29.0625,137091.1016
2008-12-09 14:00:00,49.53,49.53,49.15,49.27,130314.7353147178,29.0507,29.0507,28.8279,28.8982,130314.7353
2008-12-09 14:05:00,49.27,49.27,49.07,49.14,93201.09869708616,28.8982,28.8982,28.7809,28.822,93201.0987
2008-12-09 14:10:00,49.15,49.38,49.08,49.22,76729.31615330584,28.8279,28.9628,28.7868,28.8689,76729.3162
2008-12-09 14:15:00,49.21,49.5,49.17,49.45,93096.8469088344,28.863,29.0331,28.8396,29.0038,93096.8469
2008-12-09 14:20:00,49.48,49.5,48.82,48.93,124163.87980786312,29.0214,29.0331,28.6343,28.6988,124163.8798
2008-12-09 14:25:00,48.94,48.94,48.47,48.52,103834.78109876714,28.7047,28.7047,28.429,28.4583,103834.7811
2008-12-09 14:30:00,48.51,48.73,48.44,48.68,50666.36909036228,28.4525,28.5815,28.4114,28.5522,50666.3691
2008-12-09 14:35:00,48.69,48.92,48.69,48.8,49832.354784348085,28.5581,28.693,28.5581,28.6226,49832.3548
2008-12-09 14:40:00,48.84,49.11,48.8,49.06,78814.35191834133,28.646,28.8044,28.6226,28.7751,78814.3519
2008-12-09 14:45:00,49.05,49.39,48.93,49.22,88926.77537876343,28.7692,28.9686,28.6988,28.8689,88926.7754
2008-12-09 14:50:00,49.22,49.25,48.8,49.01,85590.71815470664,28.8689,28.8865,28.6226,28.7457,85590.7182
2008-12-09 14:55:00,49.03,49.31,49.02,49.16,111132.40627639134,28.7575,28.9217,28.7516,28.8337,111132.4063
2008-12-09 15:00:00,49.16,49.3,48.89,48.95,105085.80255778844,28.8337,28.9158,28.6754,28.7106,105085.8026
2008-12-09 15:05:00,48.93,49.11,48.72,48.97,106649.57938156504,28.6988,28.8044,28.5756,28.7223,106649.5794
2008-12-09 15:10:00,49.01,49.01,48.64,48.89,132816.77823276038,28.7457,28.7457,28.5287,28.6754,132816.7782
2008-12-09 15:15:00,48.89,49.06,48.72,49.04,91741.57366156131,28.6754,28.7751,28.5756,28.7633,91741.5737
2008-12-09 15:20:00,49.06,49.27,48.87,49.03,140010.1516221328,28.7751,28.8982,28.6636,28.7575,140010.1516
2008-12-09 15:25:00,49.04,49.05,48.57,48.7,94764.87552086278,28.7633,28.7692,28.4877,28.5639,94764.8755
2008-12-09 15:30:00,48.65,48.86,48.47,48.8,101645.49354547988,28.5346,28.6578,28.429,28.6226,101645.4935
2008-12-09 15:35:00,48.8,48.95,48.6,48.86,190363.76534773977,28.6226,28.7106,28.5053,28.6578,190363.7653
2008-12-09 15:40:00,48.84,49.47,48.74,49.17,372491.6394235893,28.646,29.0155,28.5874,28.8396,372491.6394
2008-12-09 15:45:00,49.16,49.23,48.99,49.06,194742.34045431428,28.8337,28.8748,28.734,28.7751,194742.3405
2008-12-09 15:50:00,49.12,49.32,48.94,49.27,271888.6637606272,28.8103,28.9276,28.7047,28.8982,271888.6638
2008-12-09 15:55:00,49.25,49.71,49.12,49.47,533039.3933313217,28.8865,29.1563,28.8103,29.0155,533039.3933
2008-12-10 09:30:00,50.66,51.79,50.65,51.79,207461.0586210308,29.7135,30.3763,29.7076,30.3763,207461.0586
2008-12-10 09:35:00,51.73,52.0,51.6,51.64,152624.6180005975,30.3411,30.4995,30.2648,30.2883,152624.618
2008-12-10 09:40:00,51.68,51.73,51.49,51.59,75999.55363554342,30.3118,30.3411,30.2003,30.259,75999.5536
2008-12-10 09:45:00,51.56,51.89,51.53,51.8,114051.456347441,30.2414,30.4349,30.2238,30.3822,114051.4563
2008-12-10 09:50:00,51.8,52.07,51.64,51.87,104877.29898128488,30.3822,30.5405,30.2883,30.4232,104877.299
2008-12-10 09:55:00,51.86,51.93,51.76,51.85,87675.75391974213,30.4173,30.4584,30.3587,30.4115,87675.7539
2008-12-10 10:00:00,51.86,52.14,51.77,52.13,122391.59940758297,30.4173,30.5816,30.3646,30.5757,122391.5994
2008-12-10 10:05:00,52.1,52.29,52.0,52.27,118430.03145401554,30.5581,30.6696,30.4995,30.6578,118430.0315
2008-12-10 10:10:00,52.31,52.45,52.24,52.45,101436.98996897634,30.6813,30.7634,30.6402,30.7634,101436.99
2008-12-10 10:15:00,52.47,52.71,52.44,52.63,133546.5407505228,30.7751,30.9159,30.7575,30.869,133546.5408
2008-12-10 10:20:00,52.64,52.73,52.33,52.38,103209.2703692565,30.8748,30.9276,30.693,30.7223,103209.2704
2008-12-10 10:25:00,52.35,52.39,52.15,52.21,94452.12015610746,30.7047,30.7282,30.5874,30.6226,94452.1202
2008-12-10 10:30:00,52.23,52.42,52.2,52.37,68180.66951666035,30.6344,30.7458,30.6168,30.7165,68180.6695
2008-12-10 10:35:00,52.39,52.57,51.59,51.87,388442.1630261108,30.7282,30.8338,30.259,30.4232,388442.163
2008-12-10 10:40:00,51.87,51.87,51.53,51.54,118638.53503051908,30.4232,30.4232,30.2238,30.2297,118638.535
2008-12-10 10:45:00,51.54,51.55,51.17,51.22,136361.3390333207,30.2297,30.2355,30.0126,30.042,136361.339
2008-12-10 10:50:00,51.22,51.24,51.0,51.13,96745.6594976465,30.042,30.0537,29.9129,29.9892,96745.6595
2008-12-10 10:55:00,51.11,51.49,51.11,51.43,76520.81257680229,29.9775,30.2003,29.9775,30.1651,76520.8126
2008-12-10 11:00:00,51.45,51.86,51.42,51.77,84131.19311918181,30.1769,30.4173,30.1593,30.3646,84131.1931
2008-12-10 11:05:00,51.77,51.78,51.38,51.38,92888.34333233084,30.3646,30.3704,30.1358,30.1358,92888.3433
2008-12-10 11:10:00,51.41,51.94,51.39,51.94,61612.806856798576,30.1534,30.4643,30.1417,30.4643,61612.8069
2008-12-10 11:15:00,51.91,52.38,51.85,52.38,89865.0414730294,30.4467,30.7223,30.4115,30.7223,89865.0415
2008-12-10 11:20:00,52.35,52.73,52.34,52.71,110715.39912338424,30.7047,30.9276,30.6989,30.9159,110715.3991
2008-12-10 11:25:00,52.69,52.71,52.45,52.59,87884.25749624569,30.9042,30.9159,30.7634,30.8455,87884.2575
2008-12-10 11:30:00,52.59,52.75,52.52,52.54,65574.37481036599,30.8455,30.9394,30.8045,30.8162,65574.3748
2008-12-10 11:35:00,52.56,52.56,52.26,52.31,62551.07295106454,30.8279,30.8279,30.652,30.6813,62551.073
2008-12-10 11:40:00,52.32,52.57,52.29,52.55,62863.82831581987,30.6871,30.8338,30.6696,30.8221,62863.8283
2008-12-10 11:45:00,52.58,53.31,52.58,53.28,145743.99997598038,30.8396,31.2678,30.8396,31.2502,145744.0
2008-12-10 11:50:00,53.3,53.48,53.14,53.27,107170.83832282393,31.2619,31.3675,31.1681,31.2444,107170.8383
2008-12-10 11:55:00,53.27,53.4,53.21,53.38,79544.11443610374,31.2444,31.3206,31.2092,31.3089,79544.1144
2008-12-10 12:00:00,53.38,53.93,53.37,53.88,202665.4763614491,31.3089,31.6315,31.303,31.6021,202665.4764
2008-12-10 12:05:00,53.87,54.36,53.87,54.12,176289.77393375023,31.5963,31.8837,31.5963,31.7429,176289.7739
2008-12-10 12:10:00,54.12,54.32,54.05,54.3,194950.84403081785,31.7429,31.8602,31.7018,31.8485,194950.844
2008-12-10 12:15:00,54.31,54.38,54.21,54.3,255938.14015810576,31.8543,31.8954,31.7957,31.8485,255938.1402
2008-12-10 12:20:00,54.3,54.34,53.68,53.7,194221.0815130554,31.8485,31.8719,31.4848,31.4966,194221.0815
2008-12-10 12:25:00,53.68,53.93,53.49,53.91,102896.51500450115,31.4848,31.6315,31.3734,31.6197,102896.515
2008-12-10 12:30:00,53.9,53.94,53.56,53.94,83088.67523666407,31.6139,31.6373,31.4144,31.6373,83088.6752
2008-12-10 12:35:00,53.91,54.05,53.86,53.98,155335.1644951436,31.6197,31.7018,31.5904,31.6608,155335.1645
2008-12-10 12:40:00,53.98,54.39,53.95,54.33,95703.14161512876,31.6608,31.9013,31.6432,31.8661,95703.1416
2008-12-10 12:45:00,54.34,54.42,54.06,54.23,69431.69097568165,31.8719,31.9189,31.7077,31.8074,69431.691
2008-12-10 12:50:00,54.23,54.33,54.11,54.14,75165.53932952923,31.8074,31.8661,31.737,31.7546,75165.5393
2008-12-10 12:55:00,54.14,54.14,53.72,53.81,97996.68095666778,31.7546,31.7546,31.5083,31.5611,97996.681
2008-12-10 13:00:00,53.82,54.14,53.75,54.08,82046.15735414633,31.5669,31.7546,31.5259,31.7194,82046.1574
2008-12-10 13:05:00,54.08,54.19,53.83,53.89,83818.43775442649,31.7194,31.784,31.5728,31.608,83818.4378
2008-12-10 13:10:00,53.9,54.2,53.85,54.16,114885.4706534552,31.6139,31.7898,31.5845,31.7664,114885.4707
2008-12-10 13:15:00,54.16,54.33,54.09,54.15,92784.09154407908,31.7664,31.8661,31.7253,31.7605,92784.0915
2008-12-10 13:20:00,54.13,54.14,53.9,53.94,164092.31470829266,31.7488,31.7546,31.6139,31.6373,164092.3147
2008-12-10 13:25:00,53.93,54.01,53.71,53.8,93826.6094265968,31.6315,31.6784,31.5024,31.5552,93826.6094
2008-12-10 13:30:00,53.81,53.98,53.71,53.86,100290.2202982068,31.5611,31.6608,31.5024,31.5904,100290.2203
2008-12-10 13:35:00,53.86,53.94,53.75,53.91,96432.90413289116,31.5904,31.6373,31.5259,31.6197,96432.9041
2008-12-10 13:40:00,53.9,53.91,53.61,53.64,140114.40341038458,31.6139,31.6197,31.4438,31.4614,140114.4034
2008-12-10 13:45:00,53.63,53.99,53.6,53.99,166802.86120283877,31.4555,31.6667,31.4379,31.6667,166802.8612
2008-12-10 13:50:00,53.97,53.99,53.54,53.79,142407.9427519236,31.6549,31.6667,31.4027,31.5493,142407.9428
2008-12-10 13:55:00,53.79,53.81,53.26,53.32,168992.14875612603,31.5493,31.5611,31.2385,31.2737,168992.1488
2008-12-10 14:00:00,53.33,53.36,53.14,53.26,77250.57509456472,31.2795,31.2971,31.1681,31.2385,77250.5751
2008-12-10 14:05:00,53.25,53.4,53.18,53.36,169096.4005443778,31.2326,31.3206,31.1916,31.2971,169096.4005
2008-12-10 14:10:00,53.36,53.61,53.3,53.61,123434.1172901007,31.2971,31.4438,31.2619,31.4438,123434.1173
2008-12-10 14:15:00,53.6,53.61,53.3,53.32,98934.94705093376,31.4379,31.4438,31.2619,31.2737,98934.9471
2008-12-10 14:20:00,53.34,53.39,52.6,52.72,150956.5893885691,31.2854,31.3147,30.8514,30.9218,150956.5894
2008-12-10 14:25:00,52.73,53.13,52.71,53.02,121557.58510156877,30.9276,31.1622,30.9159,31.0977,121557.5851
2008-12-10 14:30:00,53.0,53.19,52.82,53.14,67346.65521064616,31.086,31.1974,30.9804,31.1681,67346.6552
2008-12-10 14:35:00,53.2,53.37,53.16,53.31,152103.3590593386,31.2033,31.303,31.1798,31.2678,152103.3591
2008-12-10 14:40:00,53.28,53.48,53.27,53.38,92158.58081456844,31.2502,31.3675,31.2444,31.3089,92158.5808
2008-12-10 14:45:00,53.39,53.41,52.97,53.02,119264.04576002972,31.3147,31.3265,31.0684,31.0977,119264.0458
2008-12-10 14:50:00,52.98,53.47,52.9,53.44,98830.69526268198,31.0743,31.3617,31.0273,31.3441,98830.6953
2008-12-10 14:55:00,53.42,53.62,53.4,53.57,94139.36479135214,31.3323,31.4496,31.3206,31.4203,94139.3648
2008-12-10 15:00:00,53.49,53.74,53.49,53.53,127082.9298789128,31.3734,31.52,31.3734,31.3968,127082.9299
2008-12-10 15:05:00,53.53,54.18,53.53,54.13,161798.77536675363,31.3968,31.7781,31.3968,31.7488,161798.7754
2008-12-10 15:10:00,54.15,54.53,54.1,54.53,147933.28752926763,31.7605,31.9834,31.7312,31.9834,147933.2875
2008-12-10 15:15:00,54.52,54.67,54.38,54.47,171494.19167416863,31.9775,32.0655,31.8954,31.9482,171494.1917
2008-12-10 15:20:00,54.5,54.64,54.32,54.62,196931.6280076016,31.9658,32.0479,31.8602,32.0362,196931.628
2008-12-10 15:25:00,54.64,55.06,54.56,54.94,248119.25603922267,32.0479,32.2942,32.001,32.2239,248119.256
2008-12-10 15:30:00,54.94,54.95,54.5,54.59,261463.4849354498,32.2239,32.2297,31.9658,32.0186,261463.4849
2008-12-10 15:35:00,54.55,54.68,54.31,54.41,251663.81683978304,31.9951,32.0714,31.8543,31.913,251663.8168
2008-12-10 15:40:00,54.39,54.68,54.33,54.64,200580.4405964136,31.9013,32.0714,31.8661,32.0479,200580.4406
2008-12-10 15:45:00,54.65,55.05,54.62,54.93,322555.0328509895,32.0538,32.2884,32.0362,32.218,322555.0329
2008-12-10 15:50:00,54.92,54.98,54.7,54.93,321095.50781546463,32.2121,32.2473,32.0831,32.218,321095.5078
2008-12-10 15:55:00,54.93,55.15,54.92,54.92,458499.3647313031,32.218,32.347,32.2121,32.2121,458499.3647
2008-12-11 09:30:00,55.91,56.06,55.01,56.01,246868.2345802014,32.7928,32.8808,32.2649,32.8514,246868.2346
2008-12-11 09:35:00,56.01,56.49,55.92,56.41,214862.9355869067,32.8514,33.133,32.7987,33.086,214862.9356
2008-12-11 09:40:00,56.41,56.61,56.26,56.57,195889.1101250838,33.086,33.2034,32.9981,33.1799,195889.1101
2008-12-11 09:45:00,56.57,57.28,56.57,57.04,267197.33328929736,33.1799,33.5963,33.1799,33.4556,267197.3333
2008-12-11 09:50:00,57.06,57.7,56.96,57.35,240508.8754968432,33.4673,33.8427,33.4086,33.6374,240508.8755
2008-12-11 09:55:00,57.35,57.51,57.2,57.38,153354.38051835992,33.6374,33.7312,33.5494,33.655,153354.3805
2008-12-11 10:00:00,57.44,57.7,57.17,57.54,171494.19167416863,33.6902,33.8427,33.5318,33.7488,171494.1917
2008-12-11 10:05:00,57.54,57.62,57.15,57.4,265633.5564655208,33.7488,33.7957,33.5201,33.6667,265633.5565
2008-12-11 10:10:00,57.41,57.51,57.27,57.51,293677.28750524804,33.6726,33.7312,33.5905,33.7312,293677.2875
2008-12-11 10:15:00,57.48,57.48,57.13,57.38,291696.5035284643,33.7136,33.7136,33.5084,33.655,291696.5035
2008-12-11 10:20:00,57.37,57.93,57.34,57.74,350390.2603142132,33.6491,33.9776,33.6315,33.8661,350390.2603
2008-12-11 10:25:00,57.75,58.19,57.72,58.13,268552.6065365704,33.872,34.1301,33.8544,34.0949,268552.6065
2008-12-11 10:30:00,58.17,58.42,58.0,58.26,327454.8668988229,34.1183,34.265,34.0186,34.1711,327454.8669
2008-12-11 10:35:00,58.22,58.26,57.85,57.88,311400.09150804963,34.1477,34.1711,33.9307,33.9482,311400.0915
2008-12-11 10:40:00,57.87,57.92,57.44,57.78,252393.57935754544,33.9424,33.9717,33.6902,33.8896,252393.5794
2008-12-11 10:45:00,57.8,57.8,57.46,57.58,167949.6308736083,33.9013,33.9013,33.7019,33.7723,167949.6309
2008-12-11 10:50:00,57.6,57.74,57.48,57.74,136569.84260982426,33.784,33.8661,33.7136,33.8661,136569.8426
2008-12-11 10:55:00,57.74,57.96,57.56,57.81,131565.7567737391,33.8661,33.9952,33.7606,33.9072,131565.7568
2008-12-11 11:00:00,57.82,57.96,57.66,57.67,96641.40770939473,33.9131,33.9952,33.8192,33.8251,96641.4077
2008-12-11 11:05:00,57.65,57.98,57.55,57.93,168575.14160311894,33.8133,34.0069,33.7547,33.9776,168575.1416
2008-12-11 11:10:00,57.92,58.13,57.84,57.9,120827.82258380634,33.9717,34.0949,33.9248,33.96,120827.8226
2008-12-11 11:15:00,57.91,57.93,57.28,57.29,220284.02857599896,33.9658,33.9776,33.5963,33.6022,220284.0286
2008-12-11 11:20:00,57.28,57.45,57.12,57.15,225079.6108355806,33.5963,33.696,33.5025,33.5201,225079.6108
2008-12-11 11:25:00,57.12,57.26,56.86,56.92,173683.4792274559,33.5025,33.5846,33.35,33.3852,173683.4792
2008-12-11 11:30:00,56.96,57.26,56.89,57.04,182961.8883818638,33.4086,33.5846,33.3676,33.4556,182961.8884
2008-12-11 11:35:00,57.06,57.34,56.84,57.31,102583.75963974584,33.4673,33.6315,33.3383,33.6139,102583.7596
2008-12-11 11:40:00,57.34,57.76,57.24,57.72,102271.00427499053,33.6315,33.8779,33.5729,33.8544,102271.0043
2008-12-11 11:45:00,57.71,57.76,57.45,57.45,117283.26178324602,33.8485,33.8779,33.696,33.696,117283.2618
2008-12-11 11:50:00,57.47,57.57,57.24,57.24,53064.16022015309,33.7078,33.7664,33.5729,33.5729,53064.1602
2008-12-11 11:55:00,57.27,57.75,57.26,57.61,101645.49354547988,33.5905,33.872,33.5846,33.7899,101645.4935
2008-12-11 12:00:00,57.62,57.85,57.51,57.62,96432.90413289116,33.7957,33.9307,33.7312,33.7957,96432.9041
2008-12-11 12:05:00,57.63,57.74,57.52,57.7,84443.94848393713,33.8016,33.8661,33.7371,33.8427,84443.9485
2008-12-11 12:10:00,57.73,57.81,57.51,57.56,66304.13732812842,33.8603,33.9072,33.7312,33.7606,66304.1373
2008-12-11 12:15:00,57.54,57.78,57.54,57.75,84965.207425196,33.7488,33.8896,33.7488,33.872,84965.2074
2008-12-11 12:20:00,57.74,57.89,57.44,57.65,98205.18453317133,33.8661,33.9541,33.6902,33.8133,98205.1845
2008-12-11 12:25:00,57.66,57.71,57.43,57.51,107900.60084058634,33.8192,33.8485,33.6843,33.7312,107900.6008
2008-12-11 12:30:00,57.51,57.52,57.4,57.48,80690.88410687326,33.7312,33.7371,33.6667,33.7136,80690.8841
2008-12-11 12:35:00,57.49,57.62,57.27,57.31,107379.34189932748,33.7195,33.7957,33.5905,33.6139,107379.3419
2008-12-11 12:40:00,57.32,57.76,57.29,57.73,126770.17451415748,33.6198,33.8779,33.6022,33.8603,126770.1745
2008-12-11 12:45:00,57.74,57.83,57.7,57.83,99664.70956869615,33.8661,33.9189,33.8427,33.9189,99664.7096
2008-12-11 12:50:00,57.81,57.81,57.6,57.6,93201.09869708616,33.9072,33.9072,33.784,33.784,93201.0987
2008-12-11 12:55:00,57.63,57.72,57.58,57.65,113008.93846492328,33.8016,33.8544,33.7723,33.8133,113008.9385
2008-12-11 13:00:00,57.65,57.72,57.52,57.54,105607.0614990473,33.8133,33.8544,33.7371,33.7488,105607.0615
2008-12-11 13:05:00,57.52,57.55,57.12,57.29,97996.68095666778,33.7371,33.7547,33.5025,33.6022,97996.681
2008-12-11 13:10:00,57.32,57.38,57.05,57.07,72037.985681976,33.6198,33.655,33.4614,33.4732,72037.9857
2008-12-11 13:15:00,57.05,57.13,56.97,57.1,83192.92702491584,33.4614,33.5084,33.4145,33.4908,83192.927
2008-12-11 13:20:00,57.08,57.14,56.95,57.06,121349.0815250652,33.479,33.5142,33.4028,33.4673,121349.0815
2008-12-11 13:25:00,57.03,57.08,56.77,56.89,70682.71243470293,33.4497,33.479,33.2972,33.3676,70682.7124
2008-12-11 13:30:00,56.92,57.01,56.8,56.98,65365.87123386245,33.3852,33.438,33.3148,33.4204,65365.8712
2008-12-11 13:35:00,57.0,57.2,56.94,57.08,106024.0686520544,33.4321,33.5494,33.3969,33.479,106024.0687
2008-12-11 13:40:00,57.1,57.27,57.05,57.12,66304.13732812842,33.4908,33.5905,33.4614,33.5025,66304.1373
2008-12-11 13:45:00,57.12,57.25,56.98,56.98,79856.86980085907,33.5025,33.5787,33.4204,33.4204,79856.8698
2008-12-11 13:50:00,57.02,57.02,56.85,56.9,91428.818296806,33.4438,33.4438,33.3441,33.3734,91428.8183
2008-12-11 13:55:00,56.89,56.91,56.55,56.59,106753.83116981684,33.3676,33.3793,33.1682,33.1916,106753.8312
2008-12-11 14:00:00,56.58,56.85,56.56,56.79,108838.86693485233,33.1858,33.3441,33.174,33.3089,108838.8669
2008-12-11 14:05:00,56.79,56.8,56.41,56.44,87571.50213149036,33.3089,33.3148,33.086,33.1036,87571.5021
2008-12-11 14:10:00,56.43,56.72,56.38,56.58,138342.1230101044,33.0978,33.2679,33.0685,33.1858,138342.123
2008-12-11 14:15:00,56.58,56.66,56.4,56.56,115093.97422995877,33.1858,33.2327,33.0802,33.174,115093.9742
2008-12-11 14:20:00,56.56,56.56,56.11,56.12,113947.20455918924,33.174,33.174,32.9101,32.916,113947.2046
2008-12-11 14:25:00,56.11,56.13,55.84,55.85,231751.72528369413,32.9101,32.9218,32.7517,32.7576,231751.7253
2008-12-11 14:30:00,55.85,56.2,55.84,56.18,151269.34475332443,32.7576,32.9629,32.7517,32.9511,151269.3448
2008-12-11 14:35:00,56.17,56.42,56.0,56.11,129376.46922045184,32.9453,33.0919,32.8456,32.9101,129376.4692
2008-12-11 14:40:00,56.09,56.19,55.99,56.01,115093.97422995877,32.8984,32.957,32.8397,32.8514,115093.9742
2008-12-11 14:45:00,56.0,56.05,55.46,55.49,181293.8597698354,32.8456,32.8749,32.5288,32.5464,181293.8598
2008-12-11 14:50:00,55.47,55.54,54.99,55.04,181293.8597698354,32.5347,32.5758,32.2532,32.2825,181293.8598
2008-12-11 14:55:00,55.04,55.13,54.72,54.74,128125.44776143054,32.2825,32.3353,32.0948,32.1065,128125.4478
2008-12-11 15:00:00,54.72,54.72,54.41,54.55,182649.13301710848,32.0948,32.0948,31.913,31.9951,182649.133
2008-12-11 15:05:00,54.53,54.56,54.12,54.36,151373.5965415762,31.9834,32.001,31.7429,31.8837,151373.5965
2008-12-11 15:10:00,54.35,54.51,54.2,54.48,227894.40911837848,31.8778,31.9716,31.7898,31.9541,227894.4091
2008-12-11 15:15:00,54.48,54.63,54.24,54.32,182961.8883818638,31.9541,32.042,31.8133,31.8602,182961.8884
2008-12-11 15:20:00,54.32,54.41,54.15,54.27,175038.75247472894,31.8602,31.913,31.7605,31.8309,175038.7525
2008-12-11 15:25:00,54.24,54.62,54.19,54.6,196931.6280076016,31.8133,32.0362,31.784,32.0244,196931.628
2008-12-11 15:30:00,54.6,54.72,54.24,54.44,206418.540738513,32.0244,32.0948,31.8133,31.9306,206418.5407
2008-12-11 15:35:00,54.45,54.68,54.37,54.62,262506.0028179676,31.9365,32.0714,31.8895,32.0362,262506.0028
2008-12-11 15:40:00,54.6,54.92,54.49,54.87,258544.4348644001,32.0244,32.2121,31.9599,32.1828,258544.4349
2008-12-11 15:45:00,54.85,55.29,54.84,55.27,229875.1930951622,32.1711,32.4291,32.1652,32.4174,229875.1931
2008-12-11 15:50:00,55.27,55.72,55.13,55.72,379476.5092364582,32.4174,32.6813,32.3353,32.6813,379476.5092
2008-12-11 15:55:00,55.72,55.74,55.38,55.39,381040.2860602348,32.6813,32.6931,32.4819,32.4878,381040.2861
2008-12-12 09:30:00,52.62,54.05,51.25,52.66,259274.19738216253,30.8631,31.7018,30.0596,30.8866,259274.1974
2008-12-12 09:35:00,52.68,53.23,52.35,52.57,168575.14160311894,30.8983,31.2209,30.7047,30.8338,168575.1416
2008-12-12 09:40:00,52.57,52.76,52.35,52.57,97162.66665065358,30.8338,30.9452,30.7047,30.8338,97162.6667
2008-12-12 09:45:00,52.56,52.74,52.16,52.26,166594.35762633523,30.8279,30.9335,30.5933,30.652,166594.3576
2008-12-12 09:50:00,52.28,52.43,52.11,52.3,220075.52499949545,30.6637,30.7517,30.564,30.6754,220075.525
2008-12-12 09:55:00,52.3,53.02,52.16,52.83,185985.19024116528,30.6754,31.0977,30.5933,30.9863,185985.1902
2008-12-12 10:00:00,52.82,52.85,52.52,52.66,121661.83688982054,30.9804,30.998,30.8045,30.8866,121661.8369
2008-12-12 10:05:00,52.66,52.82,52.44,52.57,108004.85262883813,30.8866,30.9804,30.7575,30.8338,108004.8526
2008-12-12 10:10:00,52.57,52.66,52.25,52.54,85903.47351946197,30.8338,30.8866,30.6461,30.8162,85903.4735
2008-12-12 10:15:00,52.52,52.71,52.36,52.54,89656.53789652584,30.8045,30.9159,30.7106,30.8162,89656.5379
2008-12-12 10:20:00,52.57,52.91,52.57,52.71,85694.96994295843,30.8338,31.0332,30.8338,30.9159,85694.9699
2008-12-12 10:25:00,52.69,52.76,52.41,52.52,69744.44634043696,30.9042,30.9452,30.7399,30.8045,69744.4463
2008-12-12 10:30:00,52.51,52.57,51.87,51.94,89969.29326128117,30.7986,30.8338,30.4232,30.4643,89969.2933
2008-12-12 10:35:00,51.94,52.12,51.85,52.11,73601.76250575262,30.4643,30.5698,30.4115,30.564,73601.7625
2008-12-12 10:40:00,52.14,52.39,52.01,52.35,96120.14876813584,30.5816,30.7282,30.5053,30.7047,96120.1488
2008-12-12 10:45:00,52.37,52.39,52.08,52.11,86216.2288842173,30.7165,30.7282,30.5464,30.564,86216.2289
2008-12-12 10:50:00,52.12,52.76,52.06,52.73,96432.90413289116,30.5698,30.9452,30.5347,30.9276,96432.9041
2008-12-12 10:55:00,52.73,53.36,52.71,53.17,194116.82972480365,30.9276,31.2971,30.9159,31.1857,194116.8297
2008-12-12 11:00:00,53.17,53.2,52.88,52.95,70682.71243470293,31.1857,31.2033,31.0156,31.0567,70682.7124
2008-12-12 11:05:00,52.92,53.42,52.83,53.42,98726.4434744302,31.0391,31.3323,30.9863,31.3323,98726.4435
2008-12-12 11:10:00,53.42,53.5,53.01,53.01,119055.54218352618,31.3323,31.3793,31.0919,31.0919,119055.5422
2008-12-12 11:15:00,53.04,53.04,52.69,52.79,86945.99140197971,31.1095,31.1095,30.9042,30.9628,86945.9914
2008-12-12 11:20:00,52.79,52.9,52.56,52.62,64219.10156309293,30.9628,31.0273,30.8279,30.8631,64219.1016
2008-12-12 11:25:00,52.58,52.62,52.3,52.4,91533.0700850578,30.8396,30.8631,30.6754,30.7341,91533.0701
2008-12-12 11:30:00,52.39,52.5,52.3,52.38,81629.15020113923,30.7282,30.7927,30.6754,30.7223,81629.1502
2008-12-12 11:35:00,52.4,52.53,51.99,51.99,45349.52788952179,30.7341,30.8103,30.4936,30.4936,45349.5279
2008-12-12 11:40:00,52.0,52.09,51.88,52.0,70786.9642229547,30.4995,30.5522,30.4291,30.4995,70786.9642
2008-12-12 11:45:00,52.0,52.18,51.99,52.1,58902.26036225245,30.4995,30.605,30.4936,30.5581,58902.2604
2008-12-12 11:50:00,52.06,52.18,51.99,52.09,41804.96708896147,30.5347,30.605,30.4936,30.5522,41804.9671
2008-12-12 11:55:00,52.09,52.16,51.85,51.94,64531.856927848254,30.5522,30.5933,30.4115,30.4643,64531.8569
2008-12-12 12:00:00,51.92,52.46,51.92,52.32,66512.64090463196,30.4525,30.7693,30.4525,30.6871,66512.6409
2008-12-12 12:05:00,52.34,52.36,52.18,52.23,47538.81544280905,30.6989,30.7106,30.605,30.6344,47538.8154
2008-12-12 12:10:00,52.22,52.33,52.07,52.23,52542.90127889421,30.6285,30.693,30.5405,30.6344,52542.9013
2008-12-12 12:15:00,52.23,52.27,52.09,52.26,30545.77395776985,30.6344,30.6578,30.5522,30.652,30545.774
2008-12-12 12:20:00,52.22,52.47,52.13,52.41,76729.31615330584,30.6285,30.7751,30.5757,30.7399,76729.3162
2008-12-12 12:25:00,52.43,52.44,52.17,52.18,53376.91558490841,30.7517,30.7575,30.5992,30.605,53376.9156
2008-12-12 12:30:00,52.19,52.33,52.06,52.3,37947.65092364582,30.6109,30.693,30.5347,30.6754,37947.6509
2008-12-12 12:35:00,52.31,52.9,52.28,52.87,133338.03717401926,30.6813,31.0273,30.6637,31.0097,133338.0372
2008-12-12 12:40:00,52.87,53.12,52.82,52.88,144180.22315220378,31.0097,31.1564,30.9804,31.0156,144180.2232
2008-12-12 12:45:00,52.86,52.87,52.66,52.75,99768.96135694794,31.0039,31.0097,30.8866,30.9394,99768.9614
2008-12-12 12:50:00,52.74,53.32,52.74,53.3,150122.5750825549,30.9335,31.2737,30.9335,31.2619,150122.5751
2008-12-12 12:55:00,53.3,53.47,53.24,53.25,75686.7982707881,31.2619,31.3617,31.2268,31.2326,75686.7983
2008-12-12 13:00:00,53.26,53.28,53.05,53.11,114989.72244170698,31.2385,31.2502,31.1153,31.1505,114989.7224
2008-12-12 13:05:00,53.11,53.12,52.86,52.99,101541.24175722813,31.1505,31.1564,31.0039,31.0801,101541.2418
2008-12-12 13:10:00,53.02,53.09,52.81,52.84,97266.91843890536,31.0977,31.1388,30.9745,30.9921,97266.9184
2008-12-12 13:15:00,52.82,53.04,52.82,52.9,60987.29612728793,30.9804,31.1095,30.9804,31.0273,60987.2961
2008-12-12 13:20:00,52.88,53.07,52.86,53.04,56712.97280896518,31.0156,31.127,31.0039,31.1095,56712.9728
2008-12-12 13:25:00,53.04,53.08,52.48,52.6,86528.98424897261,31.1095,31.1329,30.781,30.8514,86528.9842
2008-12-12 13:30:00,52.64,52.78,52.58,52.74,82254.66093064987,30.8748,30.957,30.8396,30.9335,82254.6609
2008-12-12 13:35:00,52.75,52.76,52.01,52.01,156586.18595416492,30.9394,30.9452,30.5053,30.5053,156586.186
2008-12-12 13:40:00,52.01,52.02,51.57,51.65,124059.62801961134,30.5053,30.5112,30.2473,30.2942,124059.628
2008-12-12 13:45:00,51.65,51.8,51.58,51.66,82671.66808365697,30.2942,30.3822,30.2531,30.3,82671.6681
2008-12-12 13:50:00,51.63,51.75,51.49,51.74,93096.8469088344,30.2824,30.3528,30.2003,30.347,93096.8469
2008-12-12 13:55:00,51.76,51.8,51.56,51.74,74540.02860001857,30.3587,30.3822,30.2414,30.347,74540.0286
2008-12-12 14:00:00,51.75,52.14,51.68,52.12,89865.0414730294,30.3528,30.5816,30.3118,30.5698,89865.0415
2008-12-12 14:05:00,52.16,52.47,52.07,52.23,99456.20599219264,30.5933,30.7751,30.5405,30.6344,99456.206
2008-12-12 14:10:00,52.27,52.52,52.2,52.22,52542.90127889421,30.6578,30.8045,30.6168,30.6285,52542.9013
2008-12-12 14:15:00,52.22,52.61,52.17,52.33,115302.47780646232,30.6285,30.8572,30.5992,30.693,115302.4778
2008-12-12 14:20:00,52.33,52.38,51.94,52.2,159817.99138996992,30.693,30.7223,30.4643,30.6168,159817.9914
2008-12-12 14:25:00,52.17,52.3,51.95,52.26,84026.94133093003,30.5992,30.6754,30.4701,30.652,84026.9413
2008-12-12 14:30:00,52.24,52.24,51.86,52.13,74644.28038827036,30.6402,30.6402,30.4173,30.5757,74644.2804
2008-12-12 14:35:00,52.14,52.45,52.07,52.31,84756.70384869246,30.5816,30.7634,30.5405,30.6813,84756.7038
2008-12-12 14:40:00,52.33,52.42,52.18,52.23,87154.49497848326,30.693,30.7458,30.605,30.6344,87154.495
2008-12-12 14:45:00,52.25,52.25,51.9,51.99,89343.78253177053,30.6461,30.6461,30.4408,30.4936,89343.7825
2008-12-12 14:50:00,52.0,52.76,52.0,52.48,183066.1401701156,30.4995,30.9452,30.4995,30.781,183066.1402
2008-12-12 14:55:00,52.45,52.56,52.31,52.52,108421.8597818452,30.7634,30.8279,30.6813,30.8045,108421.8598
2008-12-12 15:00:00,52.5,53.04,52.44,52.74,123642.62086660424,30.7927,31.1095,30.7575,30.9335,123642.6209
2008-12-12 15:05:00,52.71,52.77,52.47,52.57,96954.16307415004,30.9159,30.9511,30.7751,30.8338,96954.1631
2008-12-12 15:10:00,52.56,52.59,52.22,52.3,93722.35763834504,30.8279,30.8455,30.6285,30.6754,93722.3576
2008-12-12 15:15:00,52.33,52.6,52.1,52.1,115198.22601821054,30.693,30.8514,30.5581,30.5581,115198.226
2008-12-12 15:20:00,52.09,52.75,52.09,52.43,160026.49496647346,30.5522,30.9394,30.5522,30.7517,160026.495
2008-12-12 15:25:00,52.39,52.59,52.18,52.44,122912.85834884182,30.7282,30.8455,30.605,30.7575,122912.8583
2008-12-12 15:30:00,52.45,52.57,52.24,52.52,160547.75390773232,30.7634,30.8338,30.6402,30.8045,160547.7539
2008-12-12 15:35:00,52.53,52.64,52.29,52.43,136152.83545681715,30.8103,30.8748,30.6696,30.7517,136152.8355
2008-12-12 15:40:00,52.41,52.44,52.24,52.25,133129.5335975157,30.7399,30.7575,30.6402,30.6461,133129.5336
2008-12-12 15:45:00,52.28,52.31,52.04,52.11,186923.4563354312,30.6637,30.6813,30.5229,30.564,186923.4563
2008-12-12 15:50:00,52.11,52.5,52.06,52.4,235087.7825077509,30.564,30.7927,30.5347,30.7341,235087.7825
2008-12-12 15:55:00,52.4,53.0,52.37,52.98,355394.3461502984,30.7341,31.086,30.7165,31.0743,355394.3462
2008-12-15 09:30:00,54.72,56.11,54.36,55.78,294302.79823475867,32.0948,32.9101,31.8837,32.7165,294302.7982
2008-12-15 09:35:00,55.78,55.78,55.29,55.33,122183.0958310794,32.7165,32.7165,32.4291,32.4526,122183.0958
2008-12-15 09:40:00,55.33,55.37,54.92,55.02,179208.8240047999,32.4526,32.4761,32.2121,32.2708,179208.824
2008-12-15 09:45:00,55.03,55.38,54.92,55.17,118847.03860702264,32.2766,32.4819,32.2121,32.3588,118847.0386
2008-12-15 09:50:00,55.2,55.2,54.26,54.49,171181.4363094133,32.3764,32.3764,31.825,31.9599,171181.4363
2008-12-15 09:55:00,54.47,54.56,54.11,54.25,88509.76822575633,31.9482,32.001,31.737,31.8191,88509.7682
2008-12-15 10:00:00,54.25,54.26,53.82,54.26,167845.37908535652,31.8191,31.825,31.5669,31.825,167845.3791
2008-12-15 10:05:00,54.23,54.6,54.03,54.12,140010.1516221328,31.8074,32.0244,31.6901,31.7429,140010.1516
2008-12-15 10:10:00,54.12,54.38,54.04,54.18,74644.28038827036,31.7429,31.8954,31.696,31.7781,74644.2804
2008-12-15 10:15:00,54.18,54.41,54.12,54.21,126457.41914940217,31.7781,31.913,31.7429,31.7957,126457.4191
2008-12-15 10:20:00,54.24,54.25,53.96,54.15,123746.87265485602,31.8133,31.8191,31.6491,31.7605,123746.8727
2008-12-15 10:25:00,54.15,54.33,54.05,54.15,101436.98996897634,31.7605,31.8661,31.7018,31.7605,101436.99
2008-12-15 10:30:00,54.11,54.34,53.99,54.21,103626.2775222636,31.737,31.8719,31.6667,31.7957,103626.2775
2008-12-15 10:35:00,54.21,54.24,53.8,54.17,111132.40627639134,31.7957,31.8133,31.5552,31.7722,111132.4063
2008-12-15 10:40:00,54.18,54.2,53.91,53.91,59527.77109176309,31.7781,31.7898,31.6197,31.6197,59527.7711
2008-12-15 10:45:00,53.92,54.1,53.43,53.53,125519.15305513618,31.6256,31.7312,31.3382,31.3968,125519.1531
2008-12-15 10:50:00,53.55,53.58,53.26,53.45,56817.22459721696,31.4086,31.4262,31.2385,31.3499,56817.2246
2008-12-15 10:55:00,53.44,53.49,53.24,53.31,83818.43775442649,31.3441,31.3734,31.2268,31.2678,83818.4378
2008-12-15 11:00:00,53.3,53.33,53.09,53.33,96745.6594976465,31.2619,31.2795,31.1388,31.2795,96745.6595
2008-12-15 11:05:00,53.37,53.45,53.1,53.34,82880.17166016051,31.303,31.3499,31.1446,31.2854,82880.1717
2008-12-15 11:10:00,53.34,53.41,53.07,53.18,80690.88410687326,31.2854,31.3265,31.127,31.1916,80690.8841
2008-12-15 11:15:00,53.19,53.29,53.06,53.06,96537.15592114294,31.1974,31.2561,31.1212,31.1212,96537.1559
2008-12-15 11:20:00,53.08,53.38,52.93,53.24,99873.21314519973,31.1329,31.3089,31.0449,31.2268,99873.2131
2008-12-15 11:25:00,53.23,53.38,53.21,53.21,38260.40628840114,31.2209,31.3089,31.2092,31.2092,38260.4063
2008-12-15 11:30:00,53.23,53.29,52.88,52.93,98309.43632142313,31.2209,31.2561,31.0156,31.0449,98309.4363
2008-12-15 11:35:00,52.97,53.19,52.85,53.14,76625.06436505406,31.0684,31.1974,30.998,31.1681,76625.0644
2008-12-15 11:40:00,53.14,53.37,53.1,53.36,81316.3948363839,31.1681,31.303,31.1446,31.2971,81316.3948
2008-12-15 11:45:00,53.36,53.48,53.2,53.44,55566.20313819567,31.2971,31.3675,31.2033,31.3441,55566.2031
2008-12-15 11:50:00,53.43,53.62,53.28,53.55,84235.44490743359,31.3382,31.4496,31.2502,31.4086,84235.4449
2008-12-15 11:55:00,53.58,53.71,53.43,53.6,77354.82688281649,31.4262,31.5024,31.3382,31.4379,77354.8269
2008-12-15 12:00:00,53.61,53.71,53.49,53.61,61508.5550685468,31.4438,31.5024,31.3734,31.4438,61508.5551
2008-12-15 12:05:00,53.62,53.81,53.51,53.76,69848.69812868875,31.4496,31.5611,31.3851,31.5318,69848.6981
2008-12-15 12:10:00,53.76,53.82,53.59,53.67,63385.08725707874,31.5318,31.5669,31.432,31.479,63385.0873
2008-12-15 12:15:00,53.64,53.7,53.44,53.48,89448.0343200223,31.4614,31.4966,31.3441,31.3675,89448.0343
2008-12-15 12:20:00,53.5,53.57,53.45,53.48,48060.07438406792,31.3793,31.4203,31.3499,31.3675,48060.0744
2008-12-15 12:25:00,53.49,53.66,53.47,53.49,73914.51787050793,31.3734,31.4731,31.3617,31.3734,73914.5179
2008-12-15 12:30:00,53.49,53.49,53.12,53.3,54315.18167917438,31.3734,31.3734,31.1564,31.2619,54315.1817
2008-12-15 12:35:00,53.31,53.37,53.01,53.12,111132.40627639134,31.2678,31.303,31.0919,31.1564,111132.4063
2008-12-15 12:40:00,53.15,53.26,53.07,53.15,37739.14734714227,31.174,31.2385,31.127,31.174,37739.1473
2008-12-15 12:45:00,53.15,53.16,52.76,52.8,80690.88410687326,31.174,31.1798,30.9452,30.9687,80690.8841
2008-12-15 12:50:00,52.79,52.88,52.76,52.81,66512.64090463196,30.9628,31.0156,30.9452,30.9745,66512.6409
2008-12-15 12:55:00,52.83,52.99,52.81,52.99,58068.24605623825,30.9863,31.0801,30.9745,31.0801,58068.2461
2008-12-15 13:00:00,52.97,53.15,52.55,52.56,87884.25749624569,31.0684,31.174,30.8221,30.8279,87884.2575
2008-12-15 13:05:00,52.55,52.55,51.99,51.99,101645.49354547988,30.8221,30.8221,30.4936,30.4936,101645.4935
2008-12-15 13:10:00,51.98,52.34,51.96,52.34,41700.71530070969,30.4877,30.6989,30.476,30.6989,41700.7153
2008-12-15 13:15:00,52.31,52.35,52.18,52.25,72559.24462323487,30.6813,30.7047,30.605,30.6461,72559.2446
2008-12-15 13:20:00,52.26,52.28,52.06,52.12,61717.05864505035,30.652,30.6637,30.5347,30.5698,61717.0586
2008-12-15 13:25:00,52.12,52.29,52.09,52.25,52855.65664364954,30.5698,30.6696,30.5522,30.6461,52855.6566
2008-12-15 13:30:00,52.24,52.41,52.09,52.33,47851.57080756438,30.6402,30.7399,30.5522,30.693,47851.5708
2008-12-15 13:35:00,52.33,52.37,52.12,52.15,53898.17452616728,30.693,30.7165,30.5698,30.5874,53898.1745
2008-12-15 13:40:00,52.14,52.41,52.14,52.39,76520.81257680229,30.5816,30.7399,30.5816,30.7282,76520.8126
2008-12-15 13:45:00,52.38,52.68,52.38,52.51,65053.115869107125,30.7223,30.8983,30.7223,30.7986,65053.1159
2008-12-15 13:50:00,52.52,52.54,52.31,52.42,50874.87266686583,30.8045,30.8162,30.6813,30.7458,50874.8727
2008-12-15 13:55:00,52.42,52.47,52.18,52.31,40970.95278294728,30.7458,30.7751,30.605,30.6813,40970.9528
2008-12-15 14:00:00,52.33,52.66,52.3,52.53,49832.354784348085,30.693,30.8866,30.6754,30.8103,49832.3548
2008-12-15 14:05:00,52.53,52.67,52.47,52.62,64427.60513959648,30.8103,30.8924,30.7751,30.8631,64427.6051
2008-12-15 14:10:00,52.62,52.66,52.35,52.38,48894.08869008212,30.8631,30.8866,30.7047,30.7223,48894.0887
2008-12-15 14:15:00,52.37,52.59,52.37,52.58,43681.49927749341,30.7165,30.8455,30.7165,30.8396,43681.4993
2008-12-15 14:20:00,52.61,52.62,52.21,52.22,63697.84262183406,30.8572,30.8631,30.6226,30.6285,63697.8426
2008-12-15 14:25:00,52.24,52.46,52.16,52.23,70995.46779945826,30.6402,30.7693,30.5933,30.6344,70995.4678
2008-12-15 14:30:00,52.23,52.57,52.15,52.56,49206.84405483744,30.6344,30.8338,30.5874,30.8279,49206.8441
2008-12-15 14:35:00,52.53,52.62,52.38,52.45,43994.25464224873,30.8103,30.8631,30.7223,30.7634,43994.2546
2008-12-15 14:40:00,52.5,52.58,52.2,52.21,47121.80828980196,30.7927,30.8396,30.6168,30.6226,47121.8083
2008-12-15 14:45:00,52.2,52.29,52.07,52.11,90803.30756729536,30.6168,30.6696,30.5405,30.564,90803.3076
2008-12-15 14:50:00,52.09,52.14,51.95,51.98,36592.37767637276,30.5522,30.5816,30.4701,30.4877,36592.3777
2008-12-15 14:55:00,51.96,52.02,51.7,51.73,63593.59083358228,30.476,30.5112,30.3235,30.3411,63593.5908
2008-12-15 15:00:00,51.71,51.86,51.54,51.85,111132.40627639134,30.3294,30.4173,30.2297,30.4115,111132.4063
2008-12-15 15:05:00,51.87,51.95,51.77,51.81,60778.79255078438,30.4232,30.4701,30.3646,30.388,60778.7926
2008-12-15 15:10:00,51.82,51.89,51.34,51.46,117908.77251275668,30.3939,30.4349,30.1124,30.1827,117908.7725
2008-12-15 15:15:00,51.47,51.67,51.41,51.53,83922.68954267826,30.1886,30.3059,30.1534,30.2238,83922.6895
2008-12-15 15:20:00,51.51,51.88,51.48,51.83,131253.00140898378,30.2121,30.4291,30.1945,30.3998,131253.0014
2008-12-15 15:25:00,51.83,51.96,51.74,51.94,111445.16164114668,30.3998,30.476,30.347,30.4643,111445.1616
2008-12-15 15:30:00,51.94,51.94,51.63,51.81,134484.80684478878,30.4643,30.4643,30.2824,30.388,134484.8068
2008-12-15 15:35:00,51.84,52.8,51.83,52.4,181293.8597698354,30.4056,30.9687,30.3998,30.7341,181293.8598
2008-12-15 15:40:00,52.32,52.77,52.18,52.38,215905.45346942445,30.6871,30.9511,30.605,30.7223,215905.4535
2008-12-15 15:45:00,52.35,52.63,52.19,52.44,185776.68666466168,30.7047,30.869,30.6109,30.7575,185776.6867
2008-12-15 15:50:00,52.44,52.57,52.27,52.37,198182.6494666228,30.7575,30.8338,30.6578,30.7165,198182.6495
2008-12-15 15:55:00,52.37,52.95,52.36,52.78,275328.9727729357,30.7165,31.0567,30.7106,30.957,275328.9728
2008-12-16 09:30:00,53.04,54.29,53.04,54.28,164300.8182847962,31.1095,31.8426,31.1095,31.8367,164300.8183
2008-12-16 09:35:00,54.28,54.28,53.56,54.16,133859.29611527812,31.8367,31.8367,31.4144,31.7664,133859.2961
2008-12-16 09:40:00,54.16,54.19,53.61,53.66,106336.82401680973,31.7664,31.784,31.4438,31.4731,106336.824
2008-12-16 09:45:00,53.67,53.84,53.31,53.36,81003.63947162859,31.479,31.5787,31.2678,31.2971,81003.6395
2008-12-16 09:50:00,53.36,53.62,53.28,53.51,61195.79970379148,31.2971,31.4496,31.2502,31.3851,61195.7997
2008-12-16 09:55:00,53.51,53.74,53.21,53.43,82046.15735414633,31.3851,31.52,31.2092,31.3382,82046.1574
2008-12-16 10:00:00,53.41,53.67,53.03,53.65,76312.30900029874,31.3265,31.479,31.1036,31.4672,76312.309
2008-12-16 10:05:00,53.65,53.76,53.53,53.54,67450.90699889793,31.4672,31.5318,31.3968,31.4027,67450.907
2008-12-16 10:10:00,53.54,53.58,53.31,53.35,68806.180246171,31.4027,31.4262,31.2678,31.2913,68806.1802
2008-12-16 10:15:00,53.35,53.35,53.18,53.26,60257.53360952551,31.2913,31.2913,31.1916,31.2385,60257.5336
2008-12-16 10:20:00,53.26,53.35,53.07,53.27,96849.91128589828,31.2385,31.2913,31.127,31.2444,96849.9113
2008-12-16 10:25:00,53.25,53.32,53.2,53.26,82567.4162954052,31.2326,31.2737,31.2033,31.2385,82567.4163
2008-12-16 10:30:00,53.25,53.53,53.25,53.51,70995.46779945826,31.2326,31.3968,31.2326,31.3851,70995.4678
2008-12-16 10:35:00,53.51,53.63,53.37,53.37,72350.74104673132,31.3851,31.4555,31.303,31.303,72350.741
2008-12-16 10:40:00,53.37,53.39,52.89,52.96,75478.29469428454,31.303,31.3147,31.0215,31.0625,75478.2947
2008-12-16 10:45:00,52.94,52.96,52.7,52.85,67242.40342239439,31.0508,31.0625,30.91,30.998,67242.4034
2008-12-16 10:50:00,52.85,53.03,52.83,52.86,51604.63518462825,30.998,31.1036,30.9863,31.0039,51604.6352
2008-12-16 10:55:00,52.87,52.89,52.6,52.69,41387.95993595437,31.0097,31.0215,30.8514,30.9042,41387.9599
2008-12-16 11:00:00,52.71,52.81,52.61,52.7,43160.240336234536,30.9159,30.9745,30.8572,30.91,43160.2403
2008-12-16 11:05:00,52.68,53.07,52.68,52.98,52230.14591413889,30.8983,31.127,30.8983,31.0743,52230.1459
2008-12-16 11:10:00,53.0,53.09,52.8,52.85,33152.06866406421,31.086,31.1388,30.9687,30.998,33152.0687
2008-12-16 11:15:00,52.82,52.85,52.59,52.61,51813.1387611318,30.9804,30.998,30.8455,30.8572,51813.1388
2008-12-16 11:20:00,52.6,52.61,52.47,52.52,60778.79255078438,30.8514,30.8572,30.7751,30.8045,60778.7926
2008-12-16 11:25:00,52.54,52.54,52.25,52.43,89135.27895526697,30.8162,30.8162,30.6461,30.7517,89135.279
2008-12-16 11:30:00,52.42,52.67,52.41,52.48,97683.92559191246,30.7458,30.8924,30.7399,30.781,97683.9256
2008-12-16 11:35:00,52.52,52.69,52.48,52.61,43472.99570098986,30.8045,30.9042,30.781,30.8572,43472.9957
2008-12-16 11:40:00,52.61,52.65,52.49,52.54,36488.12588812099,30.8572,30.8807,30.7869,30.8162,36488.1259
2008-12-16 11:45:00,52.57,52.63,52.54,52.55,66825.39626938729,30.8338,30.869,30.8162,30.8221,66825.3963
2008-12-16 11:50:00,52.55,52.65,52.48,52.51,50979.124455117606,30.8221,30.8807,30.781,30.7986,50979.1245
2008-12-16 11:55:00,52.5,52.66,52.48,52.57,48685.58511357857,30.7927,30.8866,30.781,30.8338,48685.5851
2008-12-16 12:00:00,52.57,52.59,52.43,52.45,94347.86836785568,30.8338,30.8455,30.7517,30.7634,94347.8684
2008-12-16 12:05:00,52.46,52.47,52.3,52.3,74227.27323526326,30.7693,30.7751,30.6754,30.6754,74227.2732
2008-12-16 12:10:00,52.3,52.33,52.06,52.14,118951.2903952744,30.6754,30.693,30.5347,30.5816,118951.2904
2008-12-16 12:15:00,52.19,52.3,52.11,52.15,58068.24605623825,30.6109,30.6754,30.564,30.5874,58068.2461
2008-12-16 12:20:00,52.15,52.3,52.11,52.23,49936.60657259986,30.5874,30.6754,30.564,30.6344,49936.6066
2008-12-16 12:25:00,52.24,52.24,52.01,52.08,40032.68668868131,30.6402,30.6402,30.5053,30.5464,40032.6867
2008-12-16 12:30:00,52.05,52.16,51.97,52.03,33464.82402881953,30.5288,30.5933,30.4819,30.5171,33464.824
2008-12-16 12:35:00,52.03,52.1,51.95,52.03,43890.00285399696,30.5171,30.5581,30.4701,30.5171,43890.0029
2008-12-16 12:40:00,52.03,52.09,51.96,52.02,72976.25177624197,30.5171,30.5522,30.476,30.5112,72976.2518
2008-12-16 12:45:00,51.99,52.07,51.84,51.86,137612.360492342,30.4936,30.5405,30.4056,30.4173,137612.3605
2008-12-16 12:50:00,51.86,51.86,51.63,51.68,95703.14161512876,30.4173,30.4173,30.2824,30.3118,95703.1416
2008-12-16 12:55:00,51.66,51.68,51.48,51.5,85277.96278995133,30.3,30.3118,30.1945,30.2062,85277.9628
2008-12-16 13:00:00,51.51,51.66,51.47,51.65,106545.32759331328,30.2121,30.3,30.1886,30.2942,106545.3276
2008-12-16 13:05:00,51.63,51.9,51.63,51.87,68493.42488141567,30.2824,30.4408,30.2824,30.4232,68493.4249
2008-12-16 13:10:00,51.91,52.1,51.85,52.1,70682.71243470293,30.4467,30.5581,30.4115,30.5581,70682.7124
2008-12-16 13:15:00,52.07,52.38,52.06,52.34,87571.50213149036,30.5405,30.7223,30.5347,30.6989,87571.5021
2008-12-16 13:20:00,52.33,52.37,52.21,52.28,67555.1587871497,30.693,30.7165,30.6226,30.6637,67555.1588
2008-12-16 13:25:00,52.26,52.54,52.26,52.48,82358.91271890164,30.652,30.8162,30.652,30.781,82358.9127
2008-12-16 13:30:00,52.49,52.49,52.28,52.34,80795.13589512503,30.7869,30.7869,30.6637,30.6989,80795.1359
2008-12-16 13:35:00,52.36,52.4,52.25,52.26,68806.180246171,30.7106,30.7341,30.6461,30.652,68806.1802
2008-12-16 13:40:00,52.27,52.37,52.18,52.23,64948.86408085536,30.6578,30.7165,30.605,30.6344,64948.8641
2008-12-16 13:45:00,52.25,52.41,52.03,52.03,164822.07722605506,30.6461,30.7399,30.5171,30.5171,164822.0772
2008-12-16 13:50:00,52.03,52.32,52.03,52.29,74748.53217652213,30.5171,30.6871,30.5171,30.6696,74748.5322
2008-12-16 13:55:00,52.31,52.42,52.25,52.33,31379.788263784045,30.6813,30.7458,30.6461,30.693,31379.7883
2008-12-16 14:00:00,52.36,52.36,52.26,52.32,26584.20600420243,30.7106,30.7106,30.652,30.6871,26584.206
2008-12-16 14:05:00,52.32,52.41,52.26,52.32,24394.91845091517,30.6871,30.7399,30.652,30.6871,24394.9185
2008-12-16 14:10:00,52.33,52.59,52.26,52.37,35654.11158210679,30.693,30.8455,30.652,30.7165,35654.1116
2008-12-16 14:15:00,52.33,52.57,52.28,52.43,46079.29040728421,30.693,30.8338,30.6637,30.7517,46079.2904
2008-12-16 14:20:00,52.37,53.18,52.34,52.78,212569.39624536768,30.7165,31.1916,30.6989,30.957,212569.3962
2008-12-16 14:25:00,52.88,53.23,52.76,53.1,277205.5049614677,31.0156,31.2209,30.9452,31.1446,277205.505
2008-12-16 14:30:00,53.12,53.82,53.01,53.48,259899.7081116732,31.1564,31.5669,31.0919,31.3675,259899.7081
2008-12-16 14:35:00,53.45,53.67,53.25,53.53,199954.929866903,31.3499,31.479,31.2326,31.3968,199954.9299
2008-12-16 14:40:00,53.52,53.57,52.75,52.8,182232.12586410137,31.391,31.4203,30.9394,30.9687,182232.1259
2008-12-16 14:45:00,52.8,52.84,52.39,52.52,214758.6837986549,30.9687,30.9921,30.7282,30.8045,214758.6838
2008-12-16 14:50:00,52.52,53.03,52.49,53.01,145431.24461122506,30.8045,31.1036,30.7869,31.0919,145431.2446
2008-12-16 14:55:00,53.01,53.23,52.76,53.18,104773.04719303313,31.0919,31.2209,30.9452,31.1916,104773.0472
2008-12-16 15:00:00,53.19,53.27,52.69,52.78,165447.58795556572,31.1974,31.2444,30.9042,30.957,165447.588
2008-12-16 15:05:00,52.77,53.24,52.69,53.18,155230.91270689183,30.9511,31.2268,30.9042,31.1916,155230.9127
2008-12-16 15:10:00,53.15,53.71,53.09,53.51,195784.85833683205,31.174,31.5024,31.1388,31.3851,195784.8583
2008-12-16 15:15:00,53.52,53.96,53.41,53.96,169409.15590913314,31.391,31.6491,31.3265,31.6491,169409.1559
2008-12-16 15:20:00,53.97,54.38,53.91,54.24,197035.8797958533,31.6549,31.8954,31.6197,31.8133,197035.8798
2008-12-16 15:25:00,54.24,54.4,54.2,54.21,145848.25176423215,31.8133,31.9071,31.7898,31.7957,145848.2518
2008-12-16 15:30:00,54.21,54.33,54.06,54.2,193595.5707835448,31.7957,31.8661,31.7077,31.7898,193595.5708
2008-12-16 15:35:00,54.22,54.33,54.17,54.28,209024.8354448073,31.8016,31.8661,31.7722,31.8367,209024.8354
2008-12-16 15:40:00,54.29,54.52,54.23,54.42,392090.9756149229,31.8426,31.9775,31.8074,31.9189,392090.9756
2008-12-16 15:45:00,54.41,54.65,54.15,54.2,251559.56505153124,31.913,32.0538,31.7605,31.7898,251559.5651
2008-12-16 15:50:00,54.21,54.79,54.19,54.79,337567.290359245,31.7957,32.1359,31.784,32.1359,337567.2904
2008-12-16 15:55:00,54.79,55.22,54.76,55.14,486960.1029240375,32.1359,32.3881,32.1183,32.3412,486960.1029
2008-12-17 09:30:00,54.19,54.58,53.8,54.09,149184.30898828895,31.784,32.0127,31.5552,31.7253,149184.309
2008-12-17 09:35:00,54.06,54.82,53.84,54.72,175872.76678074314,31.7077,32.1535,31.5787,32.0948,175872.7668
2008-12-17 09:40:00,54.69,54.97,54.59,54.96,100915.73102771748,32.0772,32.2414,32.0186,32.2356,100915.731
2008-12-17 09:45:00,54.97,55.3,54.85,55.22,115927.98853597297,32.2414,32.435,32.1711,32.3881,115927.9885
2008-12-17 09:50:00,55.17,55.21,54.66,54.76,99977.4649334515,32.3588,32.3822,32.0596,32.1183,99977.4649
2008-12-17 09:55:00,54.78,54.85,54.63,54.77,146995.0214350017,32.13,32.1711,32.042,32.1241,146995.0214
2008-12-17 10:00:00,54.76,54.89,54.53,54.69,105607.0614990473,32.1183,32.1945,31.9834,32.0772,105607.0615
2008-12-17 10:05:00,54.68,54.83,54.55,54.7,84548.2002721889,32.0714,32.1593,31.9951,32.0831,84548.2003
2008-12-17 10:10:00,54.74,54.74,54.41,54.65,95807.39340338053,32.1065,32.1065,31.913,32.0538,95807.3934
2008-12-17 10:15:00,54.67,54.94,54.61,54.91,76208.05721204697,32.0655,32.2239,32.0303,32.2063,76208.0572
2008-12-17 10:20:00,54.94,55.04,54.83,54.9,51291.87981987293,32.2239,32.2825,32.1593,32.2004,51291.8798
2008-12-17 10:25:00,54.87,55.18,54.78,55.11,56191.71386770631,32.1828,32.3646,32.13,32.3236,56191.7139
2008-12-17 10:30:00,55.12,55.15,54.85,54.88,71620.9785289689,32.3294,32.347,32.1711,32.1887,71620.9785
2008-12-17 10:35:00,54.88,54.89,54.01,54.45,198286.9012548746,32.1887,32.1945,31.6784,31.9365,198286.9013
2008-12-17 10:40:00,54.45,54.96,54.24,54.96,175143.0042629807,31.9365,32.2356,31.8133,32.2356,175143.0043
2008-12-17 10:45:00,54.98,55.58,54.69,55.31,172745.2131331899,32.2473,32.5992,32.0772,32.4409,172745.2131
2008-12-17 10:50:00,55.3,55.73,55.19,55.68,172015.4506154275,32.435,32.6872,32.3705,32.6579,172015.4506
2008-12-17 10:55:00,55.68,56.6,55.65,56.5,208295.0729270449,32.6579,33.1975,32.6403,33.1388,208295.0729
2008-12-17 11:00:00,56.5,56.8,56.2,56.28,152416.11442409395,33.1388,33.3148,32.9629,33.0098,152416.1144
2008-12-17 11:05:00,56.25,56.59,56.17,56.59,69223.18739917809,32.9922,33.1916,32.9453,33.1916,69223.1874
2008-12-17 11:10:00,56.59,56.94,56.56,56.89,117074.75820674248,33.1916,33.3969,33.174,33.3676,117074.7582
2008-12-17 11:15:00,56.88,57.0,56.59,56.59,206627.0443150165,33.3617,33.4321,33.1916,33.1916,206627.0443
2008-12-17 11:20:00,56.62,56.74,56.54,56.59,135735.82830381006,33.2092,33.2796,33.1623,33.1916,135735.8283
2008-12-17 11:25:00,56.59,56.69,56.48,56.58,94556.37194435924,33.1916,33.2503,33.1271,33.1858,94556.3719
2008-12-17 11:30:00,56.57,56.6,55.92,55.94,108317.60799359344,33.1799,33.1975,32.7987,32.8104,108317.608
2008-12-17 11:35:00,55.94,55.95,55.41,55.65,170138.91842689554,32.8104,32.8162,32.4995,32.6403,170138.9184
2008-12-17 11:40:00,55.65,55.65,55.42,55.42,104147.53646352248,32.6403,32.6403,32.5054,32.5054,104147.5365
2008-12-17 11:45:00,55.43,55.56,55.35,55.37,79439.86264785197,32.5113,32.5875,32.4643,32.4761,79439.8626
2008-12-17 11:50:00,55.37,55.59,55.35,55.37,90699.0557790436,32.4761,32.6051,32.4643,32.4761,90699.0558
2008-12-17 11:55:00,55.39,55.63,55.35,55.62,72559.24462323487,32.4878,32.6286,32.4643,32.6227,72559.2446
2008-12-17 12:00:00,55.62,55.62,55.35,55.37,61612.806856798576,32.6227,32.6227,32.4643,32.4761,61612.8069
2008-12-17 12:05:00,55.37,55.9,55.34,55.85,96015.89697988408,32.4761,32.7869,32.4585,32.7576,96015.897
2008-12-17 12:10:00,55.87,55.99,55.85,55.96,83088.67523666407,32.7693,32.8397,32.7576,32.8221,83088.6752
2008-12-17 12:15:00,55.95,56.04,55.88,56.02,71099.71958771003,32.8162,32.869,32.7752,32.8573,71099.7196
2008-12-17 12:20:00,55.98,56.06,55.7,55.79,48268.57796057147,32.8338,32.8808,32.6696,32.7224,48268.578
2008-12-17 12:25:00,55.81,56.04,55.76,55.83,52334.39770239067,32.7341,32.869,32.7048,32.7459,52334.3977
2008-12-17 12:30:00,55.82,56.11,55.8,56.01,37843.39913539405,32.74,32.9101,32.7283,32.8514,37843.3991
2008-12-17 12:35:00,56.0,56.07,55.54,55.59,33256.32045231598,32.8456,32.8866,32.5758,32.6051,33256.3205
2008-12-17 12:40:00,55.58,55.67,55.45,55.51,27001.213157209528,32.5992,32.652,32.523,32.5582,27001.2132
2008-12-17 12:45:00,55.52,55.83,55.51,55.76,35549.859793855016,32.564,32.7459,32.5582,32.7048,35549.8598
2008-12-17 12:50:00,55.8,56.09,55.77,56.07,49311.09584308921,32.7283,32.8984,32.7107,32.8866,49311.0958
2008-12-17 12:55:00,56.05,56.07,55.93,56.05,35549.859793855016,32.8749,32.8866,32.8045,32.8749,35549.8598
2008-12-17 13:00:00,56.02,56.05,55.78,55.92,40970.95278294728,32.8573,32.8749,32.7165,32.7987,40970.9528
2008-12-17 13:05:00,55.92,56.04,55.8,55.94,51708.88697288002,32.7987,32.869,32.7283,32.8104,51708.887
2008-12-17 13:10:00,55.92,56.07,55.83,55.84,36800.88125287631,32.7987,32.8866,32.7459,32.7517,36800.8813
2008-12-17 13:15:00,55.84,56.05,55.75,56.0,33673.32760532308,32.7517,32.8749,32.6989,32.8456,33673.3276
2008-12-17 13:20:00,55.98,56.33,55.98,56.33,70995.46779945826,32.8338,33.0391,32.8338,33.0391,70995.4678
2008-12-17 13:25:00,56.33,56.41,56.09,56.17,63385.08725707874,33.0391,33.086,32.8984,32.9453,63385.0873
2008-12-17 13:30:00,56.12,56.34,56.09,56.31,47851.57080756438,32.916,33.045,32.8984,33.0274,47851.5708
2008-12-17 13:35:00,56.28,56.33,56.09,56.16,119264.04576002972,33.0098,33.0391,32.8984,32.9394,119264.0458
2008-12-17 13:40:00,56.17,56.21,55.99,56.08,57859.74247973471,32.9453,32.9687,32.8397,32.8925,57859.7425
2008-12-17 13:45:00,56.08,56.27,56.04,56.16,41387.95993595437,32.8925,33.0039,32.869,32.9394,41387.9599
2008-12-17 13:50:00,56.12,56.15,55.79,55.98,38677.41344140824,32.916,32.9336,32.7224,32.8338,38677.4134
2008-12-17 13:55:00,55.98,56.03,55.8,55.8,32839.31329930889,32.8338,32.8632,32.7283,32.7283,32839.3133
2008-12-17 14:00:00,55.8,55.98,55.64,55.95,48581.33332532679,32.7283,32.8338,32.6344,32.8162,48581.3333
2008-12-17 14:05:00,55.95,56.23,55.9,56.13,52230.14591413889,32.8162,32.9805,32.7869,32.9218,52230.1459
2008-12-17 14:10:00,56.13,56.31,56.05,56.31,45453.77967777357,32.9218,33.0274,32.8749,33.0274,45453.7797
2008-12-17 14:15:00,56.29,56.4,56.22,56.23,41700.71530070969,33.0157,33.0802,32.9746,32.9805,41700.7153
2008-12-17 14:20:00,56.27,56.43,56.19,56.43,84235.44490743359,33.0039,33.0978,32.957,33.0978,84235.4449
2008-12-17 14:25:00,56.41,56.48,56.15,56.24,112591.93131191618,33.086,33.1271,32.9336,32.9863,112591.9313
2008-12-17 14:30:00,56.23,56.25,55.77,55.86,95807.39340338053,32.9805,32.9922,32.7107,32.7635,95807.3934
2008-12-17 14:35:00,55.86,56.08,55.61,55.85,106753.83116981684,32.7635,32.8925,32.6168,32.7576,106753.8312
2008-12-17 14:40:00,55.84,56.05,55.8,55.86,83505.68238967116,32.7517,32.8749,32.7283,32.7635,83505.6824
2008-12-17 14:45:00,55.83,56.12,55.77,56.11,90073.54504953294,32.7459,32.916,32.7107,32.9101,90073.545
2008-12-17 14:50:00,56.1,56.1,55.85,55.88,93305.35048533794,32.9042,32.9042,32.7576,32.7752,93305.3505
2008-12-17 14:55:00,55.9,56.29,55.85,56.04,93826.6094265968,32.7869,33.0157,32.7576,32.869,93826.6094
2008-12-17 15:00:00,56.06,56.2,56.05,56.13,104251.78825177424,32.8808,32.9629,32.8749,32.9218,104251.7883
2008-12-17 15:05:00,56.1,56.14,55.89,55.97,79648.36622435552,32.9042,32.9277,32.7811,32.828,79648.3662
2008-12-17 15:10:00,55.96,56.06,55.75,55.88,75791.05005903987,32.8221,32.8808,32.6989,32.7752,75791.0501
2008-12-17 15:15:00,55.89,56.2,55.84,56.12,69848.69812868875,32.7811,32.9629,32.7517,32.916,69848.6981
2008-12-17 15:20:00,56.13,56.24,55.86,55.96,87362.99855498681,32.9218,32.9863,32.7635,32.8221,87362.9986
2008-12-17 15:25:00,55.96,56.03,55.63,55.66,66825.39626938729,32.8221,32.8632,32.6286,32.6462,66825.3963
2008-12-17 15:30:00,55.66,55.74,55.44,55.45,104564.54361652955,32.6462,32.6931,32.5171,32.523,104564.5436
2008-12-17 15:35:00,55.44,55.48,55.11,55.15,159088.2288722075,32.5171,32.5406,32.3236,32.347,159088.2289
2008-12-17 15:40:00,55.16,55.84,55.15,55.71,144075.971363952,32.3529,32.7517,32.347,32.6755,144075.9714
2008-12-17 15:45:00,55.7,55.77,55.58,55.75,197035.8797958533,32.6696,32.7107,32.5992,32.6989,197035.8798
2008-12-17 15:50:00,55.74,55.79,55.48,55.57,183066.1401701156,32.6931,32.7224,32.5406,32.5934,183066.1402
2008-12-17 15:55:00,55.57,55.57,54.95,55.12,328601.6365695924,32.5934,32.5934,32.2297,32.3294,328601.6366
2008-12-18 09:30:00,54.67,54.9,54.29,54.58,261254.98135894624,32.0655,32.2004,31.8426,32.0127,261254.9814
2008-12-18 09:35:00,54.64,54.72,54.18,54.21,108421.8597818452,32.0479,32.0948,31.7781,31.7957,108421.8598
2008-12-18 09:40:00,54.25,54.32,54.01,54.09,95703.14161512876,31.8191,31.8602,31.6784,31.7253,95703.1416
2008-12-18 09:45:00,54.1,54.1,53.39,53.47,108734.61514660052,31.7312,31.7312,31.3147,31.3617,108734.6151
2008-12-18 09:50:00,53.46,53.47,52.7,52.83,177749.29896927509,31.3558,31.3617,30.91,30.9863,177749.299
2008-12-18 09:55:00,52.83,53.23,52.77,53.14,96954.16307415004,30.9863,31.2209,30.9511,31.1681,96954.1631
2008-12-18 10:00:00,53.16,53.3,53.04,53.25,134901.81399779586,31.1798,31.2619,31.1095,31.2326,134901.814
2008-12-18 10:05:00,53.23,53.33,53.14,53.33,75374.04290603277,31.2209,31.2795,31.1681,31.2795,75374.0429
2008-12-18 10:10:00,53.33,53.6,53.33,53.48,81941.90556589456,31.2795,31.4379,31.2795,31.3675,81941.9056
2008-12-18 10:15:00,53.51,53.58,53.27,53.44,111966.42058240554,31.3851,31.4262,31.2444,31.3441,111966.4206
2008-12-18 10:20:00,53.46,53.86,53.43,53.74,71829.48210547245,31.3558,31.5904,31.3382,31.52,71829.4821
2008-12-18 10:25:00,53.74,53.97,53.72,53.86,67972.1659401568,31.52,31.6549,31.5083,31.5904,67972.1659
2008-12-18 10:30:00,53.84,54.06,53.81,54.01,69744.44634043696,31.5787,31.7077,31.5611,31.6784,69744.4463
2008-12-18 10:35:00,54.01,54.33,53.96,54.3,124268.1315961149,31.6784,31.8661,31.6491,31.8485,124268.1316
2008-12-18 10:40:00,54.33,54.44,54.22,54.37,58693.7567857489,31.8661,31.9306,31.8016,31.8895,58693.7568
2008-12-18 10:45:00,54.36,54.4,54.21,54.23,82150.4091423981,31.8837,31.9071,31.7957,31.8074,82150.4091
2008-12-18 10:50:00,54.21,54.28,53.91,53.91,91845.8254498131,31.7957,31.8367,31.6197,31.6197,91845.8254
2008-12-18 10:55:00,53.96,53.98,53.62,53.84,104251.78825177424,31.6491,31.6608,31.4496,31.5787,104251.7883
2008-12-18 11:00:00,53.83,54.22,53.74,54.2,87467.25034323859,31.5728,31.8016,31.52,31.7898,87467.2503
2008-12-18 11:05:00,54.22,54.26,53.81,53.84,58276.7496327418,31.8016,31.825,31.5611,31.5787,58276.7496
2008-12-18 11:10:00,53.84,53.84,53.41,53.48,52855.65664364954,31.5787,31.5787,31.3265,31.3675,52855.6566
2008-12-18 11:15:00,53.45,53.68,53.4,53.66,41387.95993595437,31.3499,31.4848,31.3206,31.4731,41387.9599
2008-12-18 11:20:00,53.66,53.69,53.52,53.52,46183.54219553599,31.4731,31.4907,31.391,31.391,46183.5422
2008-12-18 11:25:00,53.56,53.71,53.39,53.58,46496.297560291314,31.4144,31.5024,31.3147,31.4262,46496.2976
2008-12-18 11:30:00,53.59,53.7,53.49,53.65,31484.04005203582,31.432,31.4966,31.3734,31.4672,31484.0401
2008-12-18 11:35:00,53.65,53.78,53.55,53.78,43264.49212448631,31.4672,31.5435,31.4086,31.5435,43264.4921
2008-12-18 11:40:00,53.75,53.85,53.72,53.85,34507.34191133727,31.5259,31.5845,31.5083,31.5845,34507.3419
2008-12-18 11:45:00,53.82,53.89,53.72,53.83,58381.001420993576,31.5669,31.608,31.5083,31.5728,58381.0014
2008-12-18 11:50:00,53.86,54.02,53.83,53.94,106128.32044030615,31.5904,31.6842,31.5728,31.6373,106128.3204
2008-12-18 11:55:00,53.94,54.16,53.91,54.11,83297.17881316761,31.6373,31.7664,31.6197,31.737,83297.1788
2008-12-18 12:00:00,54.12,54.16,53.91,54.0,31692.54362853937,31.7429,31.7664,31.6197,31.6725,31692.5436
2008-12-18 12:05:00,53.99,54.13,53.98,54.05,74748.53217652213,31.6667,31.7488,31.6608,31.7018,74748.5322
2008-12-18 12:10:00,54.07,54.09,54.0,54.03,89656.53789652584,31.7136,31.7253,31.6725,31.6901,89656.5379
2008-12-18 12:15:00,54.06,54.34,54.01,54.31,72142.23747022777,31.7077,31.8719,31.6784,31.8543,72142.2375
2008-12-18 12:20:00,54.35,54.35,53.93,54.02,52751.40485539776,31.8778,31.8778,31.6315,31.6842,52751.4049
2008-12-18 12:25:00,54.03,54.09,53.87,53.92,32422.306146301788,31.6901,31.7253,31.5963,31.6256,32422.3061
2008-12-18 12:30:00,53.96,54.05,53.91,53.99,60570.28897428083,31.6491,31.7018,31.6197,31.6667,60570.289
2008-12-18 12:35:00,54.0,54.06,53.9,53.9,50874.87266686583,31.6725,31.7077,31.6139,31.6139,50874.8727
2008-12-18 12:40:00,53.92,54.28,53.9,54.26,45453.77967777357,31.6256,31.8367,31.6139,31.825,45453.7797
2008-12-18 12:45:00,54.27,54.28,54.09,54.12,33986.0829700784,31.8309,31.8367,31.7253,31.7429,33986.083
2008-12-18 12:50:00,54.15,54.29,54.1,54.29,136465.5908215725,31.7605,31.8426,31.7312,31.8426,136465.5908
2008-12-18 12:55:00,54.3,54.62,54.29,54.6,73184.75535274552,31.8485,32.0362,31.8426,32.0244,73184.7554
2008-12-18 13:00:00,54.61,54.84,54.58,54.71,57755.490691482926,32.0303,32.1652,32.0127,32.089,57755.4907
2008-12-18 13:05:00,54.7,54.88,54.68,54.72,38677.41344140824,32.0831,32.1887,32.0714,32.0948,38677.4134
2008-12-18 13:10:00,54.73,54.91,54.72,54.86,39094.42059441534,32.1007,32.2063,32.0948,32.1769,39094.4206
2008-12-18 13:15:00,54.84,55.15,54.84,55.06,50770.620878614056,32.1652,32.347,32.1652,32.2942,50770.6209
2008-12-18 13:20:00,55.07,55.09,54.88,54.88,33777.57939357485,32.3001,32.3118,32.1887,32.1887,33777.5794
2008-12-18 13:25:00,54.89,55.0,54.83,54.89,57651.23890323116,32.1945,32.259,32.1593,32.1945,57651.2389
2008-12-18 13:30:00,54.89,55.09,54.81,55.06,57859.74247973471,32.1945,32.3118,32.1476,32.2942,57859.7425
2008-12-18 13:35:00,55.04,55.07,54.79,54.98,40553.94562994018,32.2825,32.3001,32.1359,32.2473,40553.9456
2008-12-18 13:40:00,54.98,54.98,54.58,54.6,58172.497844490026,32.2473,32.2473,32.0127,32.0244,58172.4978
2008-12-18 13:45:00,54.64,54.66,54.21,54.23,117179.00999499424,32.0479,32.0596,31.7957,31.8074,117179.01
2008-12-18 13:50:00,54.24,54.27,53.87,53.98,83192.92702491584,31.8133,31.8309,31.5963,31.6608,83192.927
2008-12-18 13:55:00,53.98,54.07,53.68,53.69,71516.72674071713,31.6608,31.7136,31.4848,31.4907,71516.7267
2008-12-18 14:00:00,53.69,53.76,53.6,53.62,64531.856927848254,31.4907,31.5318,31.4379,31.4496,64531.8569
2008-12-18 14:05:00,53.62,53.7,53.56,53.56,46183.54219553599,31.4496,31.4966,31.4144,31.4144,46183.5422
2008-12-18 14:10:00,53.55,53.61,53.4,53.5,39511.42774742244,31.4086,31.4438,31.3206,31.3793,39511.4277
2008-12-18 14:15:00,53.5,53.54,53.3,53.32,65157.3676573589,31.3793,31.4027,31.2619,31.2737,65157.3677
2008-12-18 14:20:00,53.31,53.38,52.67,52.67,216635.21598718688,31.2678,31.3089,30.8924,30.8924,216635.216
2008-12-18 14:25:00,52.67,52.97,52.57,52.71,141156.92129290232,30.8924,31.0684,30.8338,30.9159,141156.9213
2008-12-18 14:30:00,52.71,53.02,52.65,52.94,109777.13302911828,30.9159,31.0977,30.8807,31.0508,109777.133
2008-12-18 14:35:00,52.96,53.11,52.8,53.11,50770.620878614056,31.0625,31.1505,30.9687,31.1505,50770.6209
2008-12-18 14:40:00,53.09,53.1,52.68,52.74,114051.456347441,31.1388,31.1446,30.8983,30.9335,114051.4563
2008-12-18 14:45:00,52.74,54.87,52.61,53.11,104564.54361652955,30.9335,32.1828,30.8572,31.1505,104564.5436
2008-12-18 14:50:00,53.08,53.23,52.99,53.1,76833.56794155762,31.1329,31.2209,31.0801,31.1446,76833.5679
2008-12-18 14:55:00,53.11,53.18,52.63,52.63,76833.56794155762,31.1505,31.1916,30.869,30.869,76833.5679
2008-12-18 15:00:00,52.62,52.69,52.32,52.63,156377.68237766135,30.8631,30.9042,30.6871,30.869,156377.6824
2008-12-18 15:05:00,52.64,52.76,52.58,52.76,164717.8254378033,30.8748,30.9452,30.8396,30.9452,164717.8254
2008-12-18 15:10:00,52.76,52.8,52.44,52.64,114155.7081356928,30.9452,30.9687,30.7575,30.8748,114155.7081
2008-12-18 15:15:00,52.63,52.77,52.63,52.75,141886.68381066475,30.869,30.9511,30.869,30.9394,141886.6838
2008-12-18 15:20:00,52.75,52.75,51.97,52.13,178374.8096987857,30.9394,30.9394,30.4819,30.5757,178374.8097
2008-12-18 15:25:00,52.16,52.26,51.96,52.08,150643.83402381378,30.5933,30.652,30.476,30.5464,150643.834
2008-12-18 15:30:00,52.06,52.37,52.01,52.32,126144.66378464682,30.5347,30.7165,30.5053,30.6871,126144.6638
2008-12-18 15:35:00,52.33,52.8,52.33,52.69,185046.92414689928,30.693,30.9687,30.693,30.9042,185046.9241
2008-12-18 15:40:00,52.69,52.98,52.63,52.72,194221.0815130554,30.9042,31.0743,30.869,30.9218,194221.0815
2008-12-18 15:45:00,52.74,52.85,52.55,52.77,155647.91985989895,30.9335,30.998,30.8221,30.9511,155647.9199
2008-12-18 15:50:00,52.77,52.85,52.7,52.71,276892.74959671235,30.9511,30.998,30.91,30.9159,276892.7496
2008-12-18 15:55:00,52.7,52.71,52.36,52.57,335899.2617472166,30.91,30.9159,30.7106,30.8338,335899.2617
2008-12-19 09:30:00,51.47,52.95,51.47,52.87,2084723.0096707293,30.1886,31.0567,30.1886,31.0097,2084723.0097
2008-12-19 09:35:00,52.87,53.53,52.85,53.27,396261.0471449939,31.0097,31.3968,30.998,31.2444,396261.0471
2008-12-19 09:40:00,53.21,53.27,52.49,52.51,174621.74532172186,31.2092,31.2444,30.7869,30.7986,174621.7453
2008-12-19 09:45:00,52.49,53.1,52.49,53.07,105190.0543460402,30.7869,31.1446,30.7869,31.127,105190.0543
2008-12-19 09:50:00,53.06,53.37,52.98,53.03,161381.76821374652,31.1212,31.303,31.0743,31.1036,161381.7682
2008-12-19 09:55:00,53.02,53.35,53.0,53.14,119159.79397177797,31.0977,31.2913,31.086,31.1681,119159.794
2008-12-19 10:00:00,53.13,53.29,52.98,53.26,157315.94847192732,31.1622,31.2561,31.0743,31.2385,157315.9485
2008-12-19 10:05:00,53.27,54.18,53.27,54.1,204229.2531852257,31.2444,31.7781,31.2444,31.7312,204229.2532
2008-12-19 10:10:00,54.1,54.64,53.98,54.53,159609.48781346634,31.7312,32.0479,31.6608,31.9834,159609.4878
2008-12-19 10:15:00,54.55,54.79,54.53,54.72,202665.4763614491,31.9951,32.1359,31.9834,32.0948,202665.4764
2008-12-19 10:20:00,54.73,55.03,54.46,54.54,346324.440572394,32.1007,32.2766,31.9423,31.9892,346324.4406
2008-12-19 10:25:00,54.56,54.63,54.32,54.51,165239.08437906217,32.001,32.042,31.8602,31.9716,165239.0844
2008-12-19 10:30:00,54.5,54.62,54.02,54.06,106858.0829580686,31.9658,32.0362,31.6842,31.7077,106858.083
2008-12-19 10:35:00,54.04,54.48,54.02,54.24,160026.49496647346,31.696,31.9541,31.6842,31.8133,160026.495
2008-12-19 10:40:00,54.23,54.49,54.07,54.41,88197.012861001,31.8074,31.9599,31.7136,31.913,88197.0129
2008-12-19 10:45:00,54.42,54.45,53.98,53.98,72663.49641148665,31.9189,31.9365,31.6608,31.6608,72663.4964
2008-12-19 10:50:00,53.98,54.12,53.88,54.09,68284.92130491213,31.6608,31.7429,31.6021,31.7253,68284.9213
2008-12-19 10:55:00,54.09,54.09,53.72,53.81,92679.8397558273,31.7253,31.7253,31.5083,31.5611,92679.8398
2008-12-19 11:00:00,53.82,54.24,53.77,54.16,67555.1587871497,31.5669,31.8133,31.5376,31.7664,67555.1588
2008-12-19 11:05:00,54.19,54.2,53.76,53.85,66199.88553987665,31.784,31.7898,31.5318,31.5845,66199.8855
2008-12-19 11:10:00,53.85,54.03,53.81,54.03,74748.53217652213,31.5845,31.6901,31.5611,31.6901,74748.5322
2008-12-19 11:15:00,54.03,54.33,53.98,54.15,98517.93989792666,31.6901,31.8661,31.6608,31.7605,98517.9399
2008-12-19 11:20:00,54.15,54.24,54.01,54.16,59632.02288001486,31.7605,31.8133,31.6784,31.7664,59632.0229
2008-12-19 11:25:00,54.14,54.15,53.7,53.92,56608.72102071341,31.7546,31.7605,31.4966,31.6256,56608.721
2008-12-19 11:30:00,53.92,54.17,53.86,53.97,84026.94133093003,31.6256,31.7722,31.5904,31.6549,84026.9413
2008-12-19 11:35:00,53.98,54.12,53.92,54.02,53689.67094966373,31.6608,31.7429,31.6256,31.6842,53689.6709
2008-12-19 11:40:00,54.01,54.15,53.84,53.85,85173.71100169956,31.6784,31.7605,31.5787,31.5845,85173.711
2008-12-19 11:45:00,53.84,53.95,53.72,53.92,61195.79970379148,31.5787,31.6432,31.5083,31.6256,61195.7997
2008-12-19 11:50:00,53.92,54.04,53.85,54.0,60778.79255078438,31.6256,31.696,31.5845,31.6725,60778.7926
2008-12-19 11:55:00,53.99,54.01,53.82,53.99,86320.48067246907,31.6667,31.6784,31.5669,31.6667,86320.4807
2008-12-19 12:00:00,53.99,54.04,53.74,53.79,55253.44777344035,31.6667,31.696,31.52,31.5493,55253.4478
2008-12-19 12:05:00,53.75,53.76,53.52,53.62,156064.92701290603,31.5259,31.5318,31.391,31.4496,156064.927
2008-12-19 12:10:00,53.62,53.8,53.57,53.74,118221.52787751198,31.4496,31.5552,31.4203,31.52,118221.5279
2008-12-19 12:15:00,53.73,53.88,53.68,53.74,43368.743912738086,31.5142,31.6021,31.4848,31.52,43368.7439
2008-12-19 12:20:00,53.77,53.77,53.67,53.74,40970.95278294728,31.5376,31.5376,31.479,31.52,40970.9528
2008-12-19 12:25:00,53.74,53.82,53.66,53.74,64531.856927848254,31.52,31.5669,31.4731,31.52,64531.8569
2008-12-19 12:30:00,53.74,54.17,53.74,54.0,60778.79255078438,31.52,31.7722,31.52,31.6725,60778.7926
2008-12-19 12:35:00,54.0,54.09,53.82,54.07,39094.42059441534,31.6725,31.7253,31.5669,31.7136,39094.4206
2008-12-19 12:40:00,54.04,54.09,53.83,53.87,53898.17452616728,31.696,31.7253,31.5728,31.5963,53898.1745
2008-12-19 12:45:00,53.86,54.09,53.86,54.07,51500.38339637647,31.5904,31.7253,31.5904,31.7136,51500.3834
2008-12-19 12:50:00,54.08,54.08,53.86,53.99,43472.99570098986,31.7194,31.7194,31.5904,31.6667,43472.9957
2008-12-19 12:55:00,53.95,54.16,53.92,54.15,47747.3190193126,31.6432,31.7664,31.6256,31.7605,47747.319
2008-12-19 13:00:00,54.17,54.5,54.13,54.49,65887.13017512132,31.7722,31.9658,31.7488,31.9599,65887.1302
2008-12-19 13:05:00,54.49,54.61,54.42,54.57,91324.56650855424,31.9599,32.0303,31.9189,32.0068,91324.5665
2008-12-19 13:10:00,54.56,54.8,54.46,54.75,72871.99998799019,32.001,32.1417,31.9423,32.1124,72872.0
2008-12-19 13:15:00,54.76,54.89,54.67,54.69,43055.98854798276,32.1183,32.1945,32.0655,32.0772,43055.9885
2008-12-19 13:20:00,54.67,54.77,54.63,54.67,32109.550781546463,32.0655,32.1241,32.042,32.0655,32109.5508
2008-12-19 13:25:00,54.68,54.8,54.65,54.79,49728.10299609631,32.0714,32.1417,32.0538,32.1359,49728.103
2008-12-19 13:30:00,54.79,54.92,54.75,54.78,59110.76393875599,32.1359,32.2121,32.1124,32.13,59110.7639
2008-12-19 13:35:00,54.8,54.9,54.73,54.89,44098.5064305005,32.1417,32.2004,32.1007,32.1945,44098.5064
2008-12-19 13:40:00,54.9,55.01,54.68,54.77,50666.36909036228,32.2004,32.2649,32.0714,32.1241,50666.3691
2008-12-19 13:45:00,54.77,54.81,54.61,54.61,58172.497844490026,32.1241,32.1476,32.0303,32.0303,58172.4978
2008-12-19 13:50:00,54.61,54.67,54.35,54.58,41596.46351245792,32.0303,32.0655,31.8778,32.0127,41596.4635
2008-12-19 13:55:00,54.55,54.68,54.48,54.5,52021.64233763534,31.9951,32.0714,31.9541,31.9658,52021.6423
2008-12-19 14:00:00,54.5,54.87,54.45,54.73,74957.03575302567,31.9658,32.1828,31.9365,32.1007,74957.0358
2008-12-19 14:05:00,54.69,54.69,54.45,54.49,64427.60513959648,32.0772,32.0772,31.9365,31.9599,64427.6051
2008-12-19 14:10:00,54.49,54.61,54.4,54.46,87780.00570799391,31.9599,32.0303,31.9071,31.9423,87780.0057
2008-12-19 14:15:00,54.46,54.66,54.41,54.61,105711.31328729908,31.9423,32.0596,31.913,32.0303,105711.3133
2008-12-19 14:20:00,54.61,54.61,54.21,54.25,100602.97566296214,32.0303,32.0303,31.7957,31.8191,100602.9757
2008-12-19 14:25:00,54.25,54.65,54.21,54.65,89760.78968477761,31.8191,32.0538,31.7957,32.0538,89760.7897
2008-12-19 14:30:00,54.66,54.73,54.53,54.63,72454.9928349831,32.0596,32.1007,31.9834,32.042,72454.9928
2008-12-19 14:35:00,54.63,54.77,54.5,54.6,58381.001420993576,32.042,32.1241,31.9658,32.0244,58381.0014
2008-12-19 14:40:00,54.62,54.8,54.58,54.68,43994.25464224873,32.0362,32.1417,32.0127,32.0714,43994.2546
2008-12-19 14:45:00,54.69,54.88,54.69,54.74,56400.21744420986,32.0772,32.1887,32.0772,32.1065,56400.2174
2008-12-19 14:50:00,54.71,54.75,54.35,54.4,81420.64662463569,32.089,32.1124,31.8778,31.9071,81420.6466
2008-12-19 14:55:00,54.38,54.64,54.32,54.51,75269.791117781,31.8954,32.0479,31.8602,31.9716,75269.7911
2008-12-19 15:00:00,54.52,54.63,54.37,54.63,85069.45921344777,31.9775,32.042,31.8895,32.042,85069.4592
2008-12-19 15:05:00,54.64,54.68,54.45,54.48,93305.35048533794,32.0479,32.0714,31.9365,31.9541,93305.3505
2008-12-19 15:10:00,54.48,54.64,54.3,54.35,110298.39197037714,31.9541,32.0479,31.8485,31.8778,110298.392
2008-12-19 15:15:00,54.35,54.36,53.98,54.1,146161.0071289875,31.8778,31.8837,31.6608,31.7312,146161.0071
2008-12-19 15:20:00,54.1,54.28,53.87,54.24,165030.58080255863,31.7312,31.8367,31.5963,31.8133,165030.5808
2008-12-19 15:25:00,54.25,54.57,54.06,54.5,163258.30040227846,31.8191,32.0068,31.7077,31.9658,163258.3004
2008-12-19 15:30:00,54.5,54.54,54.29,54.29,141573.9284459094,31.9658,31.9892,31.8426,31.8426,141573.9284
2008-12-19 15:35:00,54.29,54.44,54.03,54.16,195993.3619133356,31.8426,31.9306,31.6901,31.7664,195993.3619
2008-12-19 15:40:00,54.18,54.3,54.06,54.21,210901.36763333928,31.7781,31.8485,31.7077,31.7957,210901.3676
2008-12-19 15:45:00,54.21,54.24,54.11,54.23,171181.4363094133,31.7957,31.8133,31.737,31.8074,171181.4363
2008-12-19 15:50:00,54.23,54.37,54.23,54.36,266467.5707715349,31.8074,31.8895,31.8074,31.8837,266467.5708
2008-12-19 15:55:00,54.38,54.42,54.21,54.27,380727.53069547954,31.8954,31.9189,31.7957,31.8309,380727.5307
2008-12-22 09:30:00,54.41,55.36,54.28,54.91,210067.35332732508,31.913,32.4702,31.8367,32.2063,210067.3533
2008-12-22 09:35:00,54.89,55.29,54.79,54.79,87467.25034323859,32.1945,32.4291,32.1359,32.1359,87467.2503
2008-12-22 09:40:00,54.81,54.81,54.29,54.75,91950.07723806489,32.1476,32.1476,31.8426,32.1124,91950.0772
2008-12-22 09:45:00,54.72,55.01,54.51,54.97,93930.86121484858,32.0948,32.2649,31.9716,32.2414,93930.8612
2008-12-22 09:50:00,54.96,54.98,54.47,54.57,83714.18596617471,32.2356,32.2473,31.9482,32.0068,83714.186
2008-12-22 09:55:00,54.6,54.83,54.49,54.7,99768.96135694794,32.0244,32.1593,31.9599,32.0831,99768.9614
2008-12-22 10:00:00,54.71,54.72,54.39,54.42,110402.64375862892,32.089,32.0948,31.9013,31.9189,110402.6438
2008-12-22 10:05:00,54.39,54.41,53.4,53.76,131878.5121384944,31.9013,31.913,31.3206,31.5318,131878.5121
2008-12-22 10:10:00,53.77,53.77,53.45,53.68,64844.612292603575,31.5376,31.5376,31.3499,31.4848,64844.6123
2008-12-22 10:15:00,53.66,53.74,53.35,53.59,101124.234604221,31.4731,31.52,31.2913,31.432,101124.2346
2008-12-22 10:20:00,53.6,53.78,53.57,53.78,97892.429168416,31.4379,31.5435,31.4203,31.5435,97892.4292
2008-12-22 10:25:00,53.76,53.87,53.61,53.85,52959.90843190131,31.5318,31.5963,31.4438,31.5845,52959.9084
2008-12-22 10:30:00,53.84,54.12,53.74,53.79,116344.99568898004,31.5787,31.7429,31.52,31.5493,116344.9957
2008-12-22 10:35:00,53.81,53.98,53.67,53.88,84756.70384869246,31.5611,31.6608,31.479,31.6021,84756.7038
2008-12-22 10:40:00,53.88,54.01,53.74,54.0,68180.66951666035,31.6021,31.6784,31.52,31.6725,68180.6695
2008-12-22 10:45:00,53.99,54.03,53.83,53.97,98309.43632142313,31.6667,31.6901,31.5728,31.6549,98309.4363
2008-12-22 10:50:00,53.97,54.2,53.9,54.16,119472.54933653328,31.6549,31.7898,31.6139,31.7664,119472.5493
2008-12-22 10:55:00,54.16,54.2,53.85,53.87,59319.26751525954,31.7664,31.7898,31.5845,31.5963,59319.2675
2008-12-22 11:00:00,53.87,53.9,53.32,53.37,108109.10441708988,31.5963,31.6139,31.2737,31.303,108109.1044
2008-12-22 11:05:00,53.35,53.56,53.34,53.47,150122.5750825549,31.2913,31.4144,31.2854,31.3617,150122.5751
2008-12-22 11:10:00,53.47,53.47,53.27,53.3,50249.36193735519,31.3617,31.3617,31.2444,31.2619,50249.3619
2008-12-22 11:15:00,53.31,53.43,53.19,53.31,65053.115869107125,31.2678,31.3382,31.1974,31.2678,65053.1159
2008-12-22 11:20:00,53.31,53.31,52.8,52.81,238423.83973180767,31.2678,31.2678,30.9687,30.9745,238423.8397
2008-12-22 11:25:00,52.83,52.93,52.77,52.9,172640.96134493814,30.9863,31.0449,30.9511,31.0273,172640.9613
2008-12-22 11:30:00,52.91,52.94,52.32,52.42,76312.30900029874,31.0332,31.0508,30.6871,30.7458,76312.309
2008-12-22 11:35:00,52.42,52.64,52.28,52.63,51917.39054938357,30.7458,30.8748,30.6637,30.869,51917.3905
2008-12-22 11:40:00,52.64,52.72,52.61,52.7,45141.02431301824,30.8748,30.9218,30.8572,30.91,45141.0243
2008-12-22 11:45:00,52.72,53.06,52.63,53.01,85799.2217312102,30.9218,31.1212,30.869,31.0919,85799.2217
2008-12-22 11:50:00,53.0,53.13,52.89,53.02,114364.21171219634,31.086,31.1622,31.0215,31.0977,114364.2117
2008-12-22 11:55:00,53.03,53.13,53.0,53.09,38051.9027118976,31.1036,31.1622,31.086,31.1388,38051.9027
2008-12-22 12:00:00,53.07,53.09,52.7,52.73,30650.025746021627,31.127,31.1388,30.91,30.9276,30650.0257
2008-12-22 12:05:00,52.72,52.9,52.56,52.59,31588.291840287595,30.9218,31.0273,30.8279,30.8455,31588.2918
2008-12-22 12:10:00,52.56,52.85,52.56,52.82,33673.32760532308,30.8279,30.998,30.8279,30.9804,33673.3276
2008-12-22 12:15:00,52.82,53.0,52.75,52.94,50562.117302110506,30.9804,31.086,30.9394,31.0508,50562.1173
2008-12-22 12:20:00,52.94,52.97,52.76,52.77,44307.01000700405,31.0508,31.0684,30.9452,30.9511,44307.01
2008-12-22 12:25:00,52.78,52.98,52.77,52.83,55253.44777344035,30.957,31.0743,30.9511,30.9863,55253.4478
2008-12-22 12:30:00,52.83,52.84,52.72,52.78,44724.01716001115,30.9863,30.9921,30.9218,30.957,44724.0172
2008-12-22 12:35:00,52.78,52.95,52.74,52.79,39615.67953567421,30.957,31.0567,30.9335,30.9628,39615.6795
2008-12-22 12:40:00,52.79,52.97,52.77,52.95,42221.97424196856,30.9628,31.0684,30.9511,31.0567,42221.9742
2008-12-22 12:45:00,52.95,52.98,52.82,52.96,45870.78683078066,31.0567,31.0743,30.9804,31.0625,45870.7868
2008-12-22 12:50:00,52.96,53.08,52.92,53.08,36905.13304112808,31.0625,31.1329,31.0391,31.1329,36905.133
2008-12-22 12:55:00,53.08,53.32,52.96,53.02,70265.70528169583,31.1329,31.2737,31.0625,31.0977,70265.7053
2008-12-22 13:00:00,53.01,53.15,52.96,53.09,27313.96852196485,31.0919,31.174,31.0625,31.1388,27313.9685
2008-12-22 13:05:00,53.06,53.07,52.75,52.79,33047.81687581243,31.1212,31.127,30.9394,30.9628,33047.8169
2008-12-22 13:10:00,52.8,52.96,52.68,52.7,49415.34763134099,30.9687,31.0625,30.8983,30.91,49415.3476
2008-12-22 13:15:00,52.73,53.02,52.72,52.76,37634.8955588905,30.9276,31.0977,30.9218,30.9452,37634.8956
2008-12-22 13:20:00,52.8,52.8,52.64,52.69,42221.97424196856,30.9687,30.9687,30.8748,30.9042,42221.9742
2008-12-22 13:25:00,52.69,52.73,52.43,52.46,44411.26179525583,30.9042,30.9276,30.7517,30.7693,44411.2618
2008-12-22 13:30:00,52.47,52.48,52.29,52.33,30754.2775342734,30.7751,30.781,30.6696,30.693,30754.2775
2008-12-22 13:35:00,52.36,52.48,52.24,52.32,32109.550781546463,30.7106,30.781,30.6402,30.6871,32109.5508
2008-12-22 13:40:00,52.32,52.55,52.32,52.34,40970.95278294728,30.6871,30.8221,30.6871,30.6989,40970.9528
2008-12-22 13:45:00,52.34,52.35,52.22,52.29,47017.55650155018,30.6989,30.7047,30.6285,30.6696,47017.5565
2008-12-22 13:50:00,52.32,52.5,52.31,52.32,48894.08869008212,30.6871,30.7927,30.6813,30.6871,48894.0887
2008-12-22 13:55:00,52.32,52.4,52.09,52.21,74435.7768117668,30.6871,30.7341,30.5522,30.6226,74435.7768
2008-12-22 14:00:00,52.21,52.29,52.16,52.21,31067.032899028723,30.6226,30.6696,30.5933,30.6226,31067.0329
2008-12-22 14:05:00,52.2,52.36,52.16,52.18,48581.33332532679,30.6168,30.7106,30.5933,30.605,48581.3333
2008-12-22 14:10:00,52.18,52.24,51.89,52.03,47851.57080756438,30.605,30.6402,30.4349,30.5171,47851.5708
2008-12-22 14:15:00,52.04,52.11,51.81,51.87,97371.17022715714,30.5229,30.564,30.388,30.4232,97371.1702
2008-12-22 14:20:00,51.88,51.9,51.56,51.63,77459.07867106826,30.4291,30.4408,30.2414,30.2824,77459.0787
2008-12-22 14:25:00,51.67,51.67,51.41,51.51,87258.74676673504,30.3059,30.3059,30.1534,30.2121,87258.7468
2008-12-22 14:30:00,51.51,51.66,51.47,51.48,81733.401989391,30.2121,30.3,30.1886,30.1945,81733.402
2008-12-22 14:35:00,51.5,51.63,51.47,51.62,47434.56365455728,30.2062,30.2824,30.1886,30.2766,47434.5637
2008-12-22 14:40:00,51.59,51.86,51.53,51.83,64323.353351344704,30.259,30.4173,30.2238,30.3998,64323.3534
2008-12-22 14:45:00,51.83,52.16,51.78,52.1,67033.89984589083,30.3998,30.5933,30.3704,30.5581,67033.8998
2008-12-22 14:50:00,52.09,52.15,51.91,52.05,69327.43918742987,30.5522,30.5874,30.4467,30.5288,69327.4392
2008-12-22 14:55:00,52.04,52.08,51.81,51.86,66095.63375162486,30.5229,30.5464,30.388,30.4173,66095.6338
2008-12-22 15:00:00,51.82,51.91,51.56,51.69,122808.60656059004,30.3939,30.4467,30.2414,30.3176,122808.6066
2008-12-22 15:05:00,51.69,51.82,51.63,51.72,86841.73961372794,30.3176,30.3939,30.2824,30.3352,86841.7396
2008-12-22 15:10:00,51.74,51.76,51.57,51.59,70786.9642229547,30.347,30.3587,30.2473,30.259,70786.9642
2008-12-22 15:15:00,51.59,51.63,51.39,51.49,108734.61514660052,30.259,30.2824,30.1417,30.2003,108734.6151
2008-12-22 15:20:00,51.49,51.59,51.43,51.51,76833.56794155762,30.2003,30.259,30.1651,30.2121,76833.5679
2008-12-22 15:25:00,51.51,51.53,51.2,51.34,128750.95849094118,30.2121,30.2238,30.0302,30.1124,128750.9585
2008-12-22 15:30:00,51.35,51.47,51.11,51.13,109881.38481737004,30.1182,30.1886,29.9775,29.9892,109881.3848
2008-12-22 15:35:00,51.13,51.51,51.1,51.45,160234.998542977,29.9892,30.2121,29.9716,30.1769,160234.9985
2008-12-22 15:40:00,51.46,51.68,51.22,51.39,233419.75389572253,30.1827,30.3118,30.042,30.1417,233419.7539
2008-12-22 15:45:00,51.41,51.48,51.28,51.4,203499.4906674633,30.1534,30.1945,30.0772,30.1475,203499.4907
2008-12-22 15:50:00,51.41,51.76,51.41,51.68,188278.72958270428,30.1534,30.3587,30.1534,30.3118,188278.7296
2008-12-22 15:55:00,51.68,52.44,51.56,52.3,370198.1000820503,30.3118,30.7575,30.2414,30.6754,370198.1001
2008-12-23 09:30:00,53.81,54.48,53.39,53.67,340069.33327728754,31.5611,31.9541,31.3147,31.479,340069.3333
2008-12-23 09:35:00,53.62,53.68,52.92,52.92,99560.4577804444,31.4496,31.4848,31.0391,31.0391,99560.4578
2008-12-23 09:40:00,52.96,53.13,52.76,52.95,109881.38481737004,31.0625,31.1622,30.9452,31.0567,109881.3848
2008-12-23 09:45:00,52.95,53.23,52.94,53.06,66199.88553987665,31.0567,31.2209,31.0508,31.1212,66199.8855
2008-12-23 09:50:00,53.07,53.2,52.99,53.05,53898.17452616728,31.127,31.2033,31.0801,31.1153,53898.1745
2008-12-23 09:55:00,53.04,53.19,52.96,53.15,75165.53932952923,31.1095,31.1974,31.0625,31.174,75165.5393
2008-12-23 10:00:00,53.11,53.27,52.87,52.9,87884.25749624569,31.1505,31.2444,31.0097,31.0273,87884.2575
2008-12-23 10:05:00,52.92,53.01,52.57,52.67,83714.18596617471,31.0391,31.0919,30.8338,30.8924,83714.186
2008-12-23 10:10:00,52.66,52.96,52.63,52.83,60466.03718602906,30.8866,31.0625,30.869,30.9863,60466.0372
2008-12-23 10:15:00,52.83,52.86,52.63,52.67,35758.363370358566,30.9863,31.0039,30.869,30.8924,35758.3634
2008-12-23 10:20:00,52.66,52.67,52.28,52.38,63385.08725707874,30.8866,30.8924,30.6637,30.7223,63385.0873
2008-12-23 10:25:00,52.38,52.67,52.31,52.67,45975.03861903244,30.7223,30.8924,30.6813,30.8924,45975.0386
2008-12-23 10:30:00,52.66,53.01,52.6,52.94,84756.70384869246,30.8866,31.0919,30.8514,31.0508,84756.7038
2008-12-23 10:35:00,52.97,53.15,52.85,52.86,123434.1172901007,31.0684,31.174,30.998,31.0039,123434.1173
2008-12-23 10:40:00,52.86,52.94,52.75,52.9,101436.98996897634,31.0039,31.0508,30.9394,31.0273,101436.99
2008-12-23 10:45:00,52.9,53.09,52.89,52.99,73080.50356449375,31.0273,31.1388,31.0215,31.0801,73080.5036
2008-12-23 10:50:00,52.96,53.01,52.76,52.87,59006.51215050422,31.0625,31.0919,30.9452,31.0097,59006.5122
2008-12-23 10:55:00,52.9,52.99,52.59,52.65,68180.66951666035,31.0273,31.0801,30.8455,30.8807,68180.6695
2008-12-23 11:00:00,52.61,52.76,52.51,52.57,81941.90556589456,30.8572,30.9452,30.7986,30.8338,81941.9056
2008-12-23 11:05:00,52.57,52.62,52.34,52.48,77876.08582407536,30.8338,30.8631,30.6989,30.781,77876.0858
2008-12-23 11:10:00,52.48,52.49,52.29,52.35,44619.76537175937,30.781,30.7869,30.6696,30.7047,44619.7654
2008-12-23 11:15:00,52.34,52.37,52.09,52.09,69431.69097568165,30.6989,30.7165,30.5522,30.5522,69431.691
2008-12-23 11:20:00,52.1,52.12,51.95,52.07,85173.71100169956,30.5581,30.5698,30.4701,30.5405,85173.711
2008-12-23 11:25:00,52.07,52.08,51.54,51.57,69952.94991694052,30.5405,30.5464,30.2297,30.2473,69952.9499
2008-12-23 11:30:00,51.58,51.6,51.18,51.27,179730.0829460588,30.2531,30.2648,30.0185,30.0713,179730.0829
2008-12-23 11:35:00,51.29,51.4,51.25,51.38,110089.8883938736,30.083,30.1475,30.0596,30.1358,110089.8884
2008-12-23 11:40:00,51.33,51.59,51.29,51.56,59319.26751525954,30.1065,30.259,30.083,30.2414,59319.2675
2008-12-23 11:45:00,51.59,51.78,51.58,51.78,58902.26036225245,30.259,30.3704,30.2531,30.3704,58902.2604
2008-12-23 11:50:00,51.81,51.88,51.62,51.75,45662.28325427712,30.388,30.4291,30.2766,30.3528,45662.2833
2008-12-23 11:55:00,51.71,51.75,51.38,51.42,40449.69384168841,30.3294,30.3528,30.1358,30.1593,40449.6938
2008-12-23 12:00:00,51.44,51.48,51.37,51.42,40136.93847693308,30.171,30.1945,30.1299,30.1593,40136.9385
2008-12-23 12:05:00,51.46,51.46,51.28,51.39,28669.24176923792,30.1827,30.1827,30.0772,30.1417,28669.2418
2008-12-23 12:10:00,51.38,51.53,51.24,51.52,67450.90699889793,30.1358,30.2238,30.0537,30.2179,67450.907
2008-12-23 12:15:00,51.52,51.64,51.37,51.61,51708.88697288002,30.2179,30.2883,30.1299,30.2707,51708.887
2008-12-23 12:20:00,51.58,51.63,51.33,51.36,40970.95278294728,30.2531,30.2824,30.1065,30.1241,40970.9528
2008-12-23 12:25:00,51.38,51.4,51.27,51.35,56817.22459721696,30.1358,30.1475,30.0713,30.1182,56817.2246
2008-12-23 12:30:00,51.36,51.36,50.98,50.99,87571.50213149036,30.1241,30.1241,29.9012,29.9071,87571.5021
2008-12-23 12:35:00,51.02,51.18,50.98,51.0,84965.207425196,29.9247,30.0185,29.9012,29.9129,84965.2074
2008-12-23 12:40:00,51.0,51.09,50.93,51.01,74748.53217652213,29.9129,29.9657,29.8719,29.9188,74748.5322
2008-12-23 12:45:00,51.01,51.19,50.97,51.18,37530.64377063872,29.9188,30.0244,29.8953,30.0185,37530.6438
2008-12-23 12:50:00,51.17,51.36,51.17,51.33,42117.72245371679,30.0126,30.1241,30.0126,30.1065,42117.7225
2008-12-23 12:55:00,51.33,51.39,51.24,51.28,71829.48210547245,30.1065,30.1417,30.0537,30.0772,71829.4821
2008-12-23 13:00:00,51.27,51.28,51.06,51.14,42326.22603022034,30.0713,30.0772,29.9481,29.995,42326.226
2008-12-23 13:05:00,51.15,51.39,51.14,51.35,38051.9027118976,30.0009,30.1417,29.995,30.1182,38051.9027
2008-12-23 13:10:00,51.35,51.4,51.22,51.32,89552.28610827407,30.1182,30.1475,30.042,30.1006,89552.2861
2008-12-23 13:15:00,51.33,51.39,51.24,51.37,48894.08869008212,30.1065,30.1417,30.0537,30.1299,48894.0887
2008-12-23 13:20:00,51.37,51.5,51.24,51.41,93096.8469088344,30.1299,30.2062,30.0537,30.1534,93096.8469
2008-12-23 13:25:00,51.42,51.51,51.35,51.5,50145.110149103406,30.1593,30.2121,30.1182,30.2062,50145.1101
2008-12-23 13:30:00,51.48,51.59,51.44,51.58,45870.78683078066,30.1945,30.259,30.171,30.2531,45870.7868
2008-12-23 13:35:00,51.6,51.62,51.39,51.52,42534.729606723886,30.2648,30.2766,30.1417,30.2179,42534.7296
2008-12-23 13:40:00,51.52,51.73,51.52,51.68,54315.18167917438,30.2179,30.3411,30.2179,30.3118,54315.1817
2008-12-23 13:45:00,51.66,51.78,51.62,51.76,51187.62803162115,30.3,30.3704,30.2766,30.3587,51187.628
2008-12-23 13:50:00,51.74,51.83,51.62,51.8,52334.39770239067,30.347,30.3998,30.2766,30.3822,52334.3977
2008-12-23 13:55:00,51.8,52.05,51.76,51.99,73706.01429400439,30.3822,30.5288,30.3587,30.4936,73706.0143
2008-12-23 14:00:00,51.96,52.1,51.78,51.78,42638.981394975664,30.476,30.5581,30.3704,30.3704,42638.9814
2008-12-23 14:05:00,51.79,51.86,51.73,51.77,47121.80828980196,30.3763,30.4173,30.3411,30.3646,47121.8083
2008-12-23 14:10:00,51.77,52.17,51.68,52.15,56921.47638546873,30.3646,30.5992,30.3118,30.5874,56921.4764
2008-12-23 14:15:00,52.13,52.28,52.07,52.11,53898.17452616728,30.5757,30.6637,30.5405,30.564,53898.1745
2008-12-23 14:20:00,52.13,52.16,51.99,52.1,72142.23747022777,30.5757,30.5933,30.4936,30.5581,72142.2375
2008-12-23 14:25:00,52.09,52.15,51.94,52.04,58172.497844490026,30.5522,30.5874,30.4643,30.5229,58172.4978
2008-12-23 14:30:00,52.06,52.15,51.63,51.7,56921.47638546873,30.5347,30.5874,30.2824,30.3235,56921.4764
2008-12-23 14:35:00,51.68,51.87,51.64,51.78,66825.39626938729,30.3118,30.4232,30.2883,30.3704,66825.3963
2008-12-23 14:40:00,51.79,51.81,51.63,51.66,52230.14591413889,30.3763,30.388,30.2824,30.3,52230.1459
2008-12-23 14:45:00,51.66,51.66,51.32,51.47,56712.97280896518,30.3,30.3,30.1006,30.1886,56712.9728
2008-12-23 14:50:00,51.45,51.63,51.37,51.54,67867.91415190503,30.1769,30.2824,30.1299,30.2297,67867.9142
2008-12-23 14:55:00,51.54,51.62,51.32,51.4,48998.34047833389,30.2297,30.2766,30.1006,30.1475,48998.3405
2008-12-23 15:00:00,51.39,51.54,51.3,51.39,64636.108716100025,30.1417,30.2297,30.0889,30.1417,64636.1087
2008-12-23 15:05:00,51.39,51.39,51.12,51.19,83714.18596617471,30.1417,30.1417,29.9833,30.0244,83714.186
2008-12-23 15:10:00,51.18,51.77,51.18,51.57,95494.6380386252,30.0185,30.3646,30.0185,30.2473,95494.638
2008-12-23 15:15:00,51.57,51.63,51.36,51.41,67972.1659401568,30.2473,30.2824,30.1241,30.1534,67972.1659
2008-12-23 15:20:00,51.41,51.7,51.22,51.37,88926.77537876343,30.1534,30.3235,30.042,30.1299,88926.7754
2008-12-23 15:25:00,51.36,51.72,51.31,51.61,77980.33761232713,30.1241,30.3352,30.0948,30.2707,77980.3376
2008-12-23 15:30:00,51.6,51.76,51.49,51.56,78501.596553586,30.2648,30.3587,30.2003,30.2414,78501.5966
2008-12-23 15:35:00,51.56,51.62,51.32,51.57,107170.83832282393,30.2414,30.2766,30.1006,30.2473,107170.8383
2008-12-23 15:40:00,51.57,51.63,51.38,51.49,77667.5822475718,30.2473,30.2824,30.1358,30.2003,77667.5822
2008-12-23 15:45:00,51.49,51.55,51.31,51.44,113738.7009826857,30.2003,30.2355,30.0948,30.171,113738.701
2008-12-23 15:50:00,51.44,51.61,51.39,51.57,169409.15590913314,30.171,30.2707,30.1417,30.2473,169409.1559
2008-12-23 15:55:00,51.58,51.76,51.52,51.63,230604.95561292465,30.2531,30.3587,30.2179,30.2824,230604.9556
2008-12-24 09:30:00,51.18,51.18,50.18,50.26,107379.34189932748,30.0185,30.0185,29.432,29.4789,107379.3419
2008-12-24 09:35:00,50.26,50.7,50.26,50.57,84548.2002721889,29.4789,29.737,29.4789,29.6607,84548.2003
2008-12-24 09:40:00,50.56,50.58,50.21,50.27,37739.14734714227,29.6549,29.6666,29.4496,29.4848,37739.1473
2008-12-24 09:45:00,50.3,50.35,50.09,50.14,43264.49212448631,29.5024,29.5317,29.3792,29.4085,43264.4921
2008-12-24 09:50:00,50.13,50.21,50.02,50.08,71203.9713759618,29.4027,29.4496,29.3381,29.3733,71203.9714
2008-12-24 09:55:00,50.07,50.11,49.88,49.92,72142.23747022777,29.3675,29.3909,29.256,29.2795,72142.2375
2008-12-24 10:00:00,49.92,50.26,49.75,50.26,64636.108716100025,29.2795,29.4789,29.1798,29.4789,64636.1087
2008-12-24 10:05:00,50.25,50.44,50.2,50.21,50562.117302110506,29.473,29.5845,29.4437,29.4496,50562.1173
2008-12-24 10:10:00,50.23,50.43,50.17,50.43,36905.13304112808,29.4613,29.5786,29.4261,29.5786,36905.133
2008-12-24 10:15:00,50.42,50.48,50.38,50.46,26062.94706294356,29.5727,29.6079,29.5493,29.5962,26062.9471
2008-12-24 10:20:00,50.47,50.71,50.47,50.7,25750.191698188235,29.6021,29.7428,29.6021,29.737,25750.1917
2008-12-24 10:25:00,50.68,50.76,50.6,50.71,19286.58082657824,29.7252,29.7722,29.6783,29.7428,19286.5808
2008-12-24 10:30:00,50.7,50.8,50.66,50.71,25333.18454518114,29.737,29.7956,29.7135,29.7428,25333.1845
2008-12-24 10:35:00,50.72,51.0,50.34,50.45,113842.95277093748,29.7487,29.9129,29.5258,29.5903,113842.9528
2008-12-24 10:40:00,50.45,50.49,50.31,50.35,48998.34047833389,29.5903,29.6138,29.5082,29.5317,48998.3405
2008-12-24 10:45:00,50.35,50.81,50.32,50.81,53793.92273791551,29.5317,29.8015,29.5141,29.8015,53793.9227
2008-12-24 10:50:00,50.79,51.15,50.78,51.15,56295.96565595809,29.7898,30.0009,29.7839,30.0009,56295.9657
2008-12-24 10:55:00,51.15,51.26,51.11,51.11,46913.30471329841,30.0009,30.0654,29.9775,29.9775,46913.3047
2008-12-24 11:00:00,51.13,51.27,51.11,51.13,38677.41344140824,29.9892,30.0713,29.9775,29.9892,38677.4134
2008-12-24 11:05:00,51.15,51.27,51.11,51.26,21997.127321124364,30.0009,30.0713,29.9775,30.0654,21997.1273
2008-12-24 11:10:00,51.26,51.47,51.25,51.45,25750.191698188235,30.0654,30.1886,30.0596,30.1769,25750.1917
2008-12-24 11:15:00,51.45,51.5,51.26,51.29,23456.652356649203,30.1769,30.2062,30.0654,30.083,23456.6524
2008-12-24 11:20:00,51.28,51.37,51.22,51.37,30650.025746021627,30.0772,30.1299,30.042,30.1299,30650.0257
2008-12-24 11:25:00,51.37,51.39,51.13,51.16,25541.68812168469,30.1299,30.1417,29.9892,30.0068,25541.6881
2008-12-24 11:30:00,51.15,51.21,51.06,51.07,45766.53504252889,30.0009,30.0361,29.9481,29.954,45766.535
2008-12-24 11:35:00,51.07,51.08,50.92,50.95,36800.88125287631,29.954,29.9599,29.866,29.8836,36800.8813
2008-12-24 11:40:00,50.97,50.98,50.86,50.9,29503.25607525211,29.8953,29.9012,29.8308,29.8543,29503.2561
2008-12-24 11:45:00,50.9,50.91,50.66,50.69,37634.8955588905,29.8543,29.8601,29.7135,29.7311,37634.8956
2008-12-24 11:50:00,50.7,50.93,50.69,50.9,32422.306146301788,29.737,29.8719,29.7311,29.8543,32422.3061
2008-12-24 11:55:00,50.9,50.9,50.74,50.76,25228.932756929367,29.8543,29.8543,29.7604,29.7722,25228.9328
2008-12-24 12:00:00,50.77,50.86,50.66,50.74,49728.10299609631,29.778,29.8308,29.7135,29.7604,49728.103
2008-12-24 12:05:00,50.71,50.74,50.65,50.7,41179.45635945082,29.7428,29.7604,29.7076,29.737,41179.4564
2008-12-24 12:10:00,50.73,50.74,50.61,50.61,41179.45635945082,29.7546,29.7604,29.6842,29.6842,41179.4564
2008-12-24 12:15:00,50.62,50.63,50.56,50.6,31692.54362853937,29.6901,29.6959,29.6549,29.6783,31692.5436
2008-12-24 12:20:00,50.6,50.73,50.6,50.72,25645.939909936464,29.6783,29.7546,29.6783,29.7487,25645.9399
2008-12-24 12:25:00,50.72,50.84,50.71,50.71,28460.738192734367,29.7487,29.8191,29.7428,29.7428,28460.7382
2008-12-24 12:30:00,50.72,50.76,50.68,50.72,18348.314732312265,29.7487,29.7722,29.7252,29.7487,18348.3147
2008-12-24 12:35:00,50.7,50.7,50.67,50.7,21892.87553287259,29.737,29.737,29.7194,29.737,21892.8755
2008-12-24 12:40:00,50.71,50.89,50.7,50.77,44515.5135835076,29.7428,29.8484,29.737,29.778,44515.5136
2008-12-24 12:45:00,50.75,50.79,50.7,50.79,47330.31186630551,29.7663,29.7898,29.737,29.7898,47330.3119
2008-12-24 12:50:00,50.77,50.87,50.77,50.82,44932.5207365147,29.778,29.8367,29.778,29.8074,44932.5207
2008-12-24 12:55:00,50.81,50.84,50.55,50.67,98205.18453317133,29.8015,29.8191,29.649,29.7194,98205.1845
2008-12-26 09:30:00,51.27,51.65,50.64,51.37,91220.31472030246,30.0713,30.2942,29.7018,30.1299,91220.3147
2008-12-26 09:35:00,51.42,51.7,51.27,51.33,55566.20313819567,30.1593,30.3235,30.0713,30.1065,55566.2031
2008-12-26 09:40:00,51.29,51.38,51.15,51.35,17722.804002801622,30.083,30.1358,30.0009,30.1182,17722.804
2008-12-26 09:45:00,51.35,51.45,51.24,51.44,25437.43633343292,30.1182,30.1769,30.0537,30.171,25437.4363
2008-12-26 09:50:00,51.45,51.49,51.35,51.35,19495.084403081783,30.1769,30.2003,30.1182,30.1182,19495.0844
2008-12-26 09:55:00,51.37,51.49,51.35,51.46,14908.005720003715,30.1299,30.2003,30.1182,30.1827,14908.0057
2008-12-26 10:00:00,51.46,51.63,51.46,51.56,16888.789696787426,30.1827,30.2824,30.1827,30.2414,16888.7897
2008-12-26 10:05:00,51.54,51.55,51.26,51.26,15325.012873010814,30.2297,30.2355,30.0654,30.0654,15325.0129
2008-12-26 10:10:00,51.28,51.38,51.23,51.32,20120.59513259243,30.0772,30.1358,30.0478,30.1006,20120.5951
2008-12-26 10:15:00,51.32,51.32,51.24,51.24,12405.962801961134,30.1006,30.1006,30.0537,30.0537,12405.9628
2008-12-26 10:20:00,51.24,51.27,51.12,51.12,15742.02002601791,30.0537,30.0713,29.9833,29.9833,15742.02
2008-12-26 10:25:00,51.12,51.13,50.94,50.97,15533.516449514362,29.9833,29.9892,29.8777,29.8953,15533.5164
2008-12-26 10:30:00,50.96,51.0,50.84,50.87,21267.364803361943,29.8895,29.9129,29.8191,29.8367,21267.3648
2008-12-26 10:35:00,50.87,50.87,50.73,50.82,27939.47925147549,29.8367,29.8367,29.7546,29.8074,27939.4793
2008-12-26 10:40:00,50.82,50.82,50.73,50.73,18661.07009706759,29.8074,29.8074,29.7546,29.7546,18661.0701
2008-12-26 10:45:00,50.73,50.79,50.71,50.79,8131.639483638391,29.7546,29.7898,29.7428,29.7898,8131.6395
2008-12-26 10:50:00,50.79,50.79,50.73,50.74,13135.725319723551,29.7898,29.7898,29.7546,29.7604,13135.7253
2008-12-26 10:55:00,50.74,50.87,50.72,50.87,20641.8540738513,29.7604,29.8367,29.7487,29.8367,20641.8541
2008-12-26 11:00:00,50.88,50.98,50.84,50.98,8444.394848393713,29.8425,29.9012,29.8191,29.9012,8444.3948
2008-12-26 11:05:00,50.98,51.12,50.97,51.08,24499.170239166942,29.9012,29.9833,29.8953,29.9599,24499.1702
2008-12-26 11:10:00,51.11,51.11,51.03,51.06,15116.509296507264,29.9775,29.9775,29.9305,29.9481,15116.5093
2008-12-26 11:15:00,51.08,51.12,51.05,51.11,10008.171672170329,29.9599,29.9833,29.9423,29.9775,10008.1717
2008-12-26 11:20:00,51.11,51.13,51.08,51.1,13135.725319723551,29.9775,29.9892,29.9599,29.9716,13135.7253
2008-12-26 11:25:00,51.1,51.17,51.1,51.17,9382.66094265968,29.9716,30.0126,29.9716,30.0126,9382.6609
2008-12-26 11:30:00,51.17,51.36,51.15,51.35,21580.120168117268,30.0126,30.1241,30.0009,30.1182,21580.1202
2008-12-26 11:35:00,51.36,51.54,51.34,51.54,32526.557934553563,30.1241,30.2297,30.1124,30.2297,32526.5579
2008-12-26 11:40:00,51.52,51.6,51.5,51.53,19912.09155608888,30.2179,30.2648,30.2062,30.2238,19912.0916
2008-12-26 11:45:00,51.53,51.58,51.45,51.56,16159.027179025006,30.2238,30.2531,30.1769,30.2414,16159.0272
2008-12-26 11:50:00,51.56,51.56,51.51,51.53,8340.14306014194,30.2414,30.2414,30.2121,30.2238,8340.1431
2008-12-26 11:55:00,51.55,51.62,51.53,51.62,18035.559367556943,30.2355,30.2766,30.2238,30.2766,18035.5594
2008-12-26 12:00:00,51.61,51.78,51.6,51.77,29399.00428700033,30.2707,30.3704,30.2648,30.3646,29399.0043
2008-12-26 12:05:00,51.78,51.85,51.76,51.79,14803.753931751942,30.3704,30.4115,30.3587,30.3763,14803.7539
2008-12-26 12:10:00,51.77,51.78,51.69,51.73,11988.955648954035,30.3646,30.3704,30.3176,30.3411,11988.9556
2008-12-26 12:15:00,51.73,51.75,51.7,51.74,7193.373389372422,30.3411,30.3528,30.3235,30.347,7193.3734
2008-12-26 12:20:00,51.74,51.75,51.67,51.7,30754.2775342734,30.347,30.3528,30.3059,30.3235,30754.2775
2008-12-26 12:25:00,51.68,51.7,51.58,51.63,27001.213157209528,30.3118,30.3235,30.2531,30.2824,27001.2132
2008-12-26 12:30:00,51.64,51.72,51.64,51.71,12405.962801961134,30.2883,30.3352,30.2883,30.3294,12405.9628
2008-12-26 12:35:00,51.7,51.8,51.69,51.77,19078.07725007469,30.3235,30.3822,30.3176,30.3646,19078.0773
2008-12-26 12:40:00,51.76,51.8,51.75,51.78,10008.171672170329,30.3587,30.3822,30.3528,30.3704,10008.1717
2008-12-26 12:45:00,51.79,51.79,51.69,51.71,19495.084403081783,30.3763,30.3763,30.3176,30.3294,19495.0844
2008-12-26 12:50:00,51.71,51.72,51.62,51.65,26792.709580705978,30.3294,30.3352,30.2766,30.2942,26792.7096
2008-12-26 12:55:00,51.65,51.77,51.63,51.75,11780.45207245049,30.2942,30.3646,30.2824,30.3528,11780.4521
2008-12-26 13:00:00,51.76,51.8,51.73,51.76,30128.76680476276,30.3587,30.3822,30.3411,30.3587,30128.7668
2008-12-26 13:05:00,51.76,51.77,51.73,51.75,14178.243202241296,30.3587,30.3646,30.3411,30.3528,14178.2432
2008-12-26 13:10:00,51.76,51.79,51.72,51.72,16367.530755528556,30.3587,30.3763,30.3352,30.3352,16367.5308
2008-12-26 13:15:00,51.72,51.73,51.67,51.67,15637.768237766137,30.3352,30.3411,30.3059,30.3059,15637.7682
2008-12-26 13:20:00,51.68,51.74,51.66,51.69,29503.25607525211,30.3118,30.347,30.3,30.3176,29503.2561
2008-12-26 13:25:00,51.7,51.8,51.7,51.79,71933.73389372423,30.3235,30.3822,30.3235,30.3763,71933.7339
2008-12-26 13:30:00,51.79,51.98,51.79,51.91,40136.93847693308,30.3763,30.4877,30.3763,30.4467,40136.9385
2008-12-26 13:35:00,51.91,51.95,51.89,51.9,21788.62374462081,30.4467,30.4701,30.4349,30.4408,21788.6237
2008-12-26 13:40:00,51.9,51.9,51.78,51.82,24916.17739217404,30.4408,30.4408,30.3704,30.3939,24916.1774
2008-12-26 13:45:00,51.84,51.87,51.81,51.83,12405.962801961134,30.4056,30.4232,30.388,30.3998,12405.9628
2008-12-26 13:50:00,51.85,51.86,51.84,51.84,6984.869812868874,30.4115,30.4173,30.4056,30.4056,6984.8698
2008-12-26 13:55:00,51.85,51.86,51.8,51.8,15637.768237766137,30.4115,30.4173,30.3822,30.3822,15637.7682
2008-12-26 14:00:00,51.8,51.83,51.76,51.76,10216.675248673875,30.3822,30.3998,30.3587,30.3587,10216.6752
2008-12-26 14:05:00,51.78,51.8,51.69,51.69,11259.193131191618,30.3704,30.3822,30.3176,30.3176,11259.1931
2008-12-26 14:10:00,51.71,51.77,51.69,51.75,9799.66809566678,30.3294,30.3646,30.3176,30.3528,9799.6681
2008-12-26 14:15:00,51.77,51.84,51.75,51.8,9069.90557790436,30.3646,30.4056,30.3528,30.3822,9069.9056
2008-12-26 14:20:00,51.79,51.85,51.76,51.82,28981.99713399324,30.3763,30.4115,30.3587,30.3939,28981.9971
2008-12-26 14:25:00,51.82,51.88,51.81,51.86,28773.493557489688,30.3939,30.4291,30.388,30.4173,28773.4936
2008-12-26 14:30:00,51.85,51.93,51.82,51.9,23977.911297908075,30.4115,30.4584,30.3939,30.4408,23977.9113
2008-12-26 14:35:00,51.91,52.01,51.9,51.93,16576.034332032104,30.4467,30.5053,30.4408,30.4584,16576.0343
2008-12-26 14:40:00,51.96,51.97,51.9,51.93,21371.61659161372,30.476,30.4819,30.4408,30.4584,21371.6166
2008-12-26 14:45:00,51.93,51.95,51.88,51.92,19599.33619133356,30.4584,30.4701,30.4291,30.4525,19599.3362
2008-12-26 14:50:00,51.91,51.97,51.87,51.93,15220.76108475904,30.4467,30.4819,30.4232,30.4584,15220.7611
2008-12-26 14:55:00,51.94,52.01,51.94,51.99,17514.300426298072,30.4643,30.5053,30.4643,30.4936,17514.3004
2008-12-26 15:00:00,51.96,52.0,51.93,51.98,30441.52216951808,30.476,30.4995,30.4584,30.4877,30441.5222
2008-12-26 15:05:00,51.98,52.05,51.93,51.94,31171.2846872805,30.4877,30.5288,30.4584,30.4643,31171.2847
2008-12-26 15:10:00,51.94,51.97,51.9,51.94,29920.26322825921,30.4643,30.4819,30.4408,30.4643,29920.2632
2008-12-26 15:15:00,51.94,51.99,51.92,51.94,26271.450639447103,30.4643,30.4936,30.4525,30.4643,26271.4506
2008-12-26 15:20:00,51.95,51.95,51.92,51.93,16263.27896727678,30.4701,30.4701,30.4525,30.4584,16263.279
2008-12-26 15:25:00,51.93,51.99,51.91,51.98,52855.65664364954,30.4584,30.4936,30.4467,30.4877,52855.6566
2008-12-26 15:30:00,51.99,52.01,51.82,51.87,56191.71386770631,30.4936,30.5053,30.3939,30.4232,56191.7139
2008-12-26 15:35:00,51.89,51.94,51.81,51.94,37634.8955588905,30.4349,30.4643,30.388,30.4643,37634.8956
2008-12-26 15:40:00,51.93,51.94,51.86,51.9,57546.987114979376,30.4584,30.4643,30.4173,30.4408,57546.9871
2008-12-26 15:45:00,51.9,51.92,51.83,51.89,73393.25892924906,30.4408,30.4525,30.3998,30.4349,73393.2589
2008-12-26 15:50:00,51.89,51.98,51.87,51.98,147307.776799757,30.4349,30.4877,30.4232,30.4877,147307.7768
2008-12-26 15:55:00,51.98,51.99,51.85,51.86,212048.1373041088,30.4877,30.4936,30.4115,30.4173,212048.1373
2008-12-29 09:30:00,53.81,54.82,53.48,54.17,276579.99423195707,31.5611,32.1535,31.3675,31.7722,276579.9942
2008-12-29 09:35:00,54.17,54.19,53.82,54.1,114572.71528869988,31.7722,31.784,31.5669,31.7312,114572.7153
2008-12-29 09:40:00,54.14,54.14,53.73,53.9,84235.44490743359,31.7546,31.7546,31.5142,31.6139,84235.4449
2008-12-29 09:45:00,53.89,53.94,53.67,53.69,57651.23890323116,31.608,31.6373,31.479,31.4907,57651.2389
2008-12-29 09:50:00,53.69,53.73,53.26,53.3,85173.71100169956,31.4907,31.5142,31.2385,31.2619,85173.711
2008-12-29 09:55:00,53.32,53.56,53.24,53.54,55774.70671469922,31.2737,31.4144,31.2268,31.4027,55774.7067
2008-12-29 10:00:00,53.56,53.74,53.39,53.62,45766.53504252889,31.4144,31.52,31.3147,31.4496,45766.535
2008-12-29 10:05:00,53.62,53.72,53.51,53.65,61612.806856798576,31.4496,31.5083,31.3851,31.4672,61612.8069
2008-12-29 10:10:00,53.62,53.75,53.45,53.69,44411.26179525583,31.4496,31.5259,31.3499,31.4907,44411.2618
2008-12-29 10:15:00,53.73,53.73,53.18,53.19,61195.79970379148,31.5142,31.5142,31.1916,31.1974,61195.7997
2008-12-29 10:20:00,53.19,53.37,53.07,53.22,59423.51930351132,31.1974,31.303,31.127,31.215,59423.5193
2008-12-29 10:25:00,53.25,53.3,53.04,53.18,74957.03575302567,31.2326,31.2619,31.1095,31.1916,74957.0358
2008-12-29 10:30:00,53.18,53.44,53.13,53.43,49415.34763134099,31.1916,31.3441,31.1622,31.3382,49415.3476
2008-12-29 10:35:00,53.43,53.51,53.37,53.39,52334.39770239067,31.3382,31.3851,31.303,31.3147,52334.3977
2008-12-29 10:40:00,53.39,53.46,53.22,53.27,46600.549348543085,31.3147,31.3558,31.215,31.2444,46600.5493
2008-12-29 10:45:00,53.23,53.39,53.18,53.18,46183.54219553599,31.2209,31.3147,31.1916,31.1916,46183.5422
2008-12-29 10:50:00,53.18,53.29,53.08,53.22,63697.84262183406,31.1916,31.2561,31.1329,31.215,63697.8426
2008-12-29 10:55:00,53.23,53.27,53.18,53.21,57859.74247973471,31.2209,31.2444,31.1916,31.2092,57859.7425
2008-12-29 11:00:00,53.15,53.25,53.03,53.09,64323.353351344704,31.174,31.2326,31.1036,31.1388,64323.3534
2008-12-29 11:05:00,53.12,53.15,52.96,53.05,40866.7009946955,31.1564,31.174,31.0625,31.1153,40866.701
2008-12-29 11:10:00,53.05,53.22,53.04,53.18,53898.17452616728,31.1153,31.215,31.1095,31.1916,53898.1745
2008-12-29 11:15:00,53.2,53.34,53.07,53.16,70682.71243470293,31.2033,31.2854,31.127,31.1798,70682.7124
2008-12-29 11:20:00,53.16,53.24,53.12,53.22,55566.20313819567,31.1798,31.2268,31.1564,31.215,55566.2031
2008-12-29 11:25:00,53.22,53.31,53.15,53.27,53793.92273791551,31.215,31.2678,31.174,31.2444,53793.9227
2008-12-29 11:30:00,53.28,53.34,53.05,53.08,89448.0343200223,31.2502,31.2854,31.1153,31.1329,89448.0343
2008-12-29 11:35:00,53.08,53.11,53.0,53.09,104147.53646352248,31.1329,31.1505,31.086,31.1388,104147.5365
2008-12-29 11:40:00,53.09,53.46,53.09,53.46,47434.56365455728,31.1388,31.3558,31.1388,31.3558,47434.5637
2008-12-29 11:45:00,53.43,53.47,53.27,53.41,64948.86408085536,31.3382,31.3617,31.2444,31.3265,64948.8641
2008-12-29 11:50:00,53.39,53.55,53.32,53.52,62759.57652756809,31.3147,31.4086,31.2737,31.391,62759.5765
2008-12-29 11:55:00,53.5,53.77,53.45,53.74,43890.00285399696,31.3793,31.5376,31.3499,31.52,43890.0029
2008-12-29 12:00:00,53.74,53.81,53.63,53.66,52230.14591413889,31.52,31.5611,31.4555,31.4731,52230.1459
2008-12-29 12:05:00,53.66,53.7,53.59,53.66,33256.32045231598,31.4731,31.4966,31.432,31.4731,33256.3205
2008-12-29 12:10:00,53.66,53.69,53.56,53.56,27835.22746322372,31.4731,31.4907,31.4144,31.4144,27835.2275
2008-12-29 12:15:00,53.57,53.7,53.51,53.68,27835.22746322372,31.4203,31.4966,31.3851,31.4848,27835.2275
2008-12-29 12:20:00,53.7,53.86,53.68,53.81,53376.91558490841,31.4966,31.5904,31.4848,31.5611,53376.9156
2008-12-29 12:25:00,53.81,53.84,53.74,53.79,34507.34191133727,31.5611,31.5787,31.52,31.5493,34507.3419
2008-12-29 12:30:00,53.79,53.8,53.66,53.77,48372.82974882325,31.5493,31.5552,31.4731,31.5376,48372.8297
2008-12-29 12:35:00,53.77,53.93,53.76,53.84,76937.81972980939,31.5376,31.6315,31.5318,31.5787,76937.8197
2008-12-29 12:40:00,53.87,54.03,53.8,53.99,60361.78539777728,31.5963,31.6901,31.5552,31.6667,60361.7854
2008-12-29 12:45:00,53.98,54.02,53.85,53.96,34194.58654658195,31.6608,31.6842,31.5845,31.6491,34194.5865
2008-12-29 12:50:00,53.94,54.0,53.89,53.91,34715.84548784082,31.6373,31.6725,31.608,31.6197,34715.8455
2008-12-29 12:55:00,53.9,53.98,53.78,53.79,50040.85836085164,31.6139,31.6608,31.5435,31.5493,50040.8584
2008-12-29 13:00:00,53.78,53.95,53.75,53.91,73080.50356449375,31.5435,31.6432,31.5259,31.6197,73080.5036
2008-12-29 13:05:00,53.91,53.93,53.71,53.74,44098.5064305005,31.6197,31.6315,31.5024,31.52,44098.5064
2008-12-29 13:10:00,53.74,53.78,53.66,53.73,36800.88125287631,31.52,31.5435,31.4731,31.5142,36800.8813
2008-12-29 13:15:00,53.73,53.77,53.67,53.68,28981.99713399324,31.5142,31.5376,31.479,31.4848,28981.9971
2008-12-29 13:20:00,53.67,53.74,53.64,53.71,41075.20457119905,31.479,31.52,31.4614,31.5024,41075.2046
2008-12-29 13:25:00,53.71,53.71,53.62,53.62,60570.28897428083,31.5024,31.5024,31.4496,31.4496,60570.289
2008-12-29 13:30:00,53.62,53.7,53.6,53.69,50145.110149103406,31.4496,31.4966,31.4379,31.4907,50145.1101
2008-12-29 13:35:00,53.67,53.77,53.56,53.64,117596.01714800134,31.479,31.5376,31.4144,31.4614,117596.0171
2008-12-29 13:40:00,53.61,53.82,53.59,53.67,137925.11585709732,31.4438,31.5669,31.432,31.479,137925.1159
2008-12-29 13:45:00,53.68,53.71,53.51,53.6,96954.16307415004,31.4848,31.5024,31.3851,31.4379,96954.1631
2008-12-29 13:50:00,53.6,53.67,53.54,53.65,37843.39913539405,31.4379,31.479,31.4027,31.4672,37843.3991
2008-12-29 13:55:00,53.65,53.92,53.65,53.88,231647.4734954424,31.4672,31.6256,31.4672,31.6021,231647.4735
2008-12-29 14:00:00,53.87,53.97,53.81,53.85,71516.72674071713,31.5963,31.6549,31.5611,31.5845,71516.7267
2008-12-29 14:05:00,53.85,53.85,53.63,53.69,33360.57224056776,31.5845,31.5845,31.4555,31.4907,33360.5722
2008-12-29 14:10:00,53.71,53.86,53.66,53.86,38156.15450014937,31.5024,31.5904,31.4731,31.5904,38156.1545
2008-12-29 14:15:00,53.87,54.0,53.84,53.97,61300.05149204325,31.5963,31.6725,31.5787,31.6549,61300.0515
2008-12-29 14:20:00,53.97,54.03,53.93,53.98,104981.55076953664,31.6549,31.6901,31.6315,31.6608,104981.5508
2008-12-29 14:25:00,53.97,54.2,53.9,54.16,81733.401989391,31.6549,31.7898,31.6139,31.7664,81733.402
2008-12-29 14:30:00,54.18,54.19,54.03,54.16,29294.75249874856,31.7781,31.784,31.6901,31.7664,29294.7525
2008-12-29 14:35:00,54.17,54.21,54.07,54.17,57963.99426798648,31.7722,31.7957,31.7136,31.7722,57963.9943
2008-12-29 14:40:00,54.16,54.21,54.14,54.19,32005.29899329469,31.7664,31.7957,31.7546,31.784,32005.299
2008-12-29 14:45:00,54.19,54.21,54.06,54.06,45141.02431301824,31.784,31.7957,31.7077,31.7077,45141.0243
2008-12-29 14:50:00,54.06,54.16,53.99,54.08,47121.80828980196,31.7077,31.7664,31.6667,31.7194,47121.8083
2008-12-29 14:55:00,54.08,54.3,54.08,54.14,55774.70671469922,31.7194,31.8485,31.7194,31.7546,55774.7067
2008-12-29 15:00:00,54.14,54.33,54.14,54.22,62134.06579805745,31.7546,31.8661,31.7546,31.8016,62134.0658
2008-12-29 15:05:00,54.24,54.62,54.23,54.58,70474.20885819939,31.8133,32.0362,31.8074,32.0127,70474.2089
2008-12-29 15:10:00,54.58,54.63,54.49,54.61,44098.5064305005,32.0127,32.042,31.9599,32.0303,44098.5064
2008-12-29 15:15:00,54.6,54.66,54.34,54.36,59632.02288001486,32.0244,32.0596,31.8719,31.8837,59632.0229
2008-12-29 15:20:00,54.36,54.53,54.34,54.45,74435.7768117668,31.8837,31.9834,31.8719,31.9365,74435.7768
2008-12-29 15:25:00,54.42,54.46,54.21,54.21,46079.29040728421,31.9189,31.9423,31.7957,31.7957,46079.2904
2008-12-29 15:30:00,54.21,54.37,54.14,54.16,102479.50785149408,31.7957,31.8895,31.7546,31.7664,102479.5079
2008-12-29 15:35:00,54.15,54.18,53.84,53.9,131148.74962073198,31.7605,31.7781,31.5787,31.6139,131148.7496
2008-12-29 15:40:00,53.91,54.11,53.88,53.97,172953.71670969346,31.6197,31.737,31.6021,31.6549,172953.7167
2008-12-29 15:45:00,53.97,54.07,53.91,53.98,145118.48924646975,31.6549,31.7136,31.6197,31.6608,145118.4892
2008-12-29 15:50:00,53.98,54.08,53.9,53.91,199954.929866903,31.6608,31.7194,31.6139,31.6197,199954.9299
2008-12-29 15:55:00,53.93,54.17,53.82,54.1,343822.3976543514,31.6315,31.7722,31.5669,31.7312,343822.3977
2008-12-30 09:30:00,53.82,54.28,53.79,53.98,124580.8869608702,31.5669,31.8367,31.5493,31.6608,124580.887
2008-12-30 09:35:00,53.98,54.01,53.7,53.82,138550.62658660795,31.6608,31.6784,31.4966,31.5669,138550.6266
2008-12-30 09:40:00,53.86,54.24,53.76,54.19,88614.0200140081,31.5904,31.8133,31.5318,31.784,88614.02
2008-12-30 09:45:00,54.17,54.28,53.89,54.04,89552.28610827407,31.7722,31.8367,31.608,31.696,89552.2861
2008-12-30 09:50:00,54.03,54.4,54.03,54.29,65991.38196337309,31.6901,31.9071,31.6901,31.8426,65991.382
2008-12-30 09:55:00,54.29,54.48,54.28,54.4,96641.40770939473,31.8426,31.9541,31.8367,31.9071,96641.4077
2008-12-30 10:00:00,54.4,54.62,54.26,54.59,63385.08725707874,31.9071,32.0362,31.825,32.0186,63385.0873
2008-12-30 10:05:00,54.57,54.73,54.51,54.67,98309.43632142313,32.0068,32.1007,31.9716,32.0655,98309.4363
2008-12-30 10:10:00,54.68,54.68,54.25,54.36,76520.81257680229,32.0714,32.0714,31.8191,31.8837,76520.8126
2008-12-30 10:15:00,54.36,54.55,54.31,54.44,49415.34763134099,31.8837,31.9951,31.8543,31.9306,49415.3476
2008-12-30 10:20:00,54.45,54.87,54.45,54.81,70995.46779945826,31.9365,32.1828,31.9365,32.1476,70995.4678
2008-12-30 10:25:00,54.81,54.81,54.67,54.69,25541.68812168469,32.1476,32.1476,32.0655,32.0772,25541.6881
2008-12-30 10:30:00,54.73,54.96,54.68,54.72,59840.52645651841,32.1007,32.2356,32.0714,32.0948,59840.5265
2008-12-30 10:35:00,54.71,54.83,54.64,54.69,32005.29899329469,32.089,32.1593,32.0479,32.0772,32005.299
2008-12-30 10:40:00,54.68,54.68,54.52,54.52,43577.24748924163,32.0714,32.0714,31.9775,31.9775,43577.2475
2008-12-30 10:45:00,54.52,54.65,54.42,54.45,64636.108716100025,31.9775,32.0538,31.9189,31.9365,64636.1087
2008-12-30 10:50:00,54.65,54.76,54.63,54.74,45662.28325427712,32.0538,32.1183,32.042,32.1065,45662.2833
2008-12-30 10:55:00,54.75,54.76,54.39,54.45,50040.85836085164,32.1124,32.1183,31.9013,31.9365,50040.8584
2008-12-30 11:00:00,54.45,54.45,54.3,54.37,50040.85836085164,31.9365,31.9365,31.8485,31.8895,50040.8584
2008-12-30 11:05:00,54.36,54.52,54.35,54.44,83609.93417792294,31.8837,31.9775,31.8778,31.9306,83609.9342
2008-12-30 11:10:00,54.44,54.52,54.35,54.51,94035.11300310036,31.9306,31.9775,31.8778,31.9716,94035.113
2008-12-30 11:15:00,54.51,54.56,54.41,54.44,33673.32760532308,31.9716,32.001,31.913,31.9306,33673.3276
2008-12-30 11:20:00,54.46,54.77,54.41,54.77,40866.7009946955,31.9423,32.1241,31.913,32.1241,40866.701
2008-12-30 11:25:00,54.74,54.8,54.67,54.79,48789.83690183034,32.1065,32.1417,32.0655,32.1359,48789.8369
2008-12-30 11:30:00,54.79,54.84,54.61,54.62,41075.20457119905,32.1359,32.1652,32.0303,32.0362,41075.2046
2008-12-30 11:35:00,54.63,54.63,54.52,54.58,43160.240336234536,32.042,32.042,31.9775,32.0127,43160.2403
2008-12-30 11:40:00,54.57,54.72,54.55,54.68,39094.42059441534,32.0068,32.0948,31.9951,32.0714,39094.4206
2008-12-30 11:45:00,54.68,54.75,54.61,54.69,45975.03861903244,32.0714,32.1124,32.0303,32.0772,45975.0386
2008-12-30 11:50:00,54.7,54.73,54.66,54.73,30962.78111077695,32.0831,32.1007,32.0596,32.1007,30962.7811
2008-12-30 11:55:00,54.74,54.83,54.7,54.71,63385.08725707874,32.1065,32.1593,32.0831,32.089,63385.0873
2008-12-30 12:00:00,54.7,54.94,54.7,54.93,48477.08153707502,32.0831,32.2239,32.0831,32.218,48477.0815
2008-12-30 12:05:00,54.95,55.16,54.94,55.09,66512.64090463196,32.2297,32.3529,32.2239,32.3118,66512.6409
2008-12-30 12:10:00,55.09,55.3,55.08,55.25,79648.36622435552,32.3118,32.435,32.306,32.4057,79648.3662
2008-12-30 12:15:00,55.27,55.53,55.27,55.52,77667.5822475718,32.4174,32.5699,32.4174,32.564,77667.5822
2008-12-30 12:20:00,55.46,55.48,55.34,55.35,65365.87123386245,32.5288,32.5406,32.4585,32.4643,65365.8712
2008-12-30 12:25:00,55.34,55.48,55.32,55.38,45349.52788952179,32.4585,32.5406,32.4467,32.4819,45349.5279
2008-12-30 12:30:00,55.39,55.39,55.24,55.26,27313.96852196485,32.4878,32.4878,32.3998,32.4115,27313.9685
2008-12-30 12:35:00,55.27,55.34,55.14,55.17,45245.27610127002,32.4174,32.4585,32.3412,32.3588,45245.2761
2008-12-30 12:40:00,55.15,55.2,55.05,55.15,62342.569374561,32.347,32.3764,32.2884,32.347,62342.5694
2008-12-30 12:45:00,55.15,55.39,55.09,55.11,53064.16022015309,32.347,32.4878,32.3118,32.3236,53064.1602
2008-12-30 12:50:00,55.22,55.4,55.11,55.4,100602.97566296214,32.3881,32.4937,32.3236,32.4937,100602.9757
2008-12-30 12:55:00,55.29,55.41,55.22,55.36,25124.680968677592,32.4291,32.4995,32.3881,32.4702,25124.681
2008-12-30 13:00:00,55.34,55.41,55.29,55.33,23352.40056839743,32.4585,32.4995,32.4291,32.4526,23352.4006
2008-12-30 13:05:00,55.33,55.48,55.32,55.44,87988.50928449746,32.4526,32.5406,32.4467,32.5171,87988.5093
2008-12-30 13:10:00,55.45,55.49,55.32,55.32,36279.62231161744,32.523,32.5464,32.4467,32.4467,36279.6223
2008-12-30 13:15:00,55.35,55.37,55.16,55.2,36592.37767637276,32.4643,32.4761,32.3529,32.3764,36592.3777
2008-12-30 13:20:00,55.19,55.3,55.18,55.23,37217.8884058834,32.3705,32.435,32.3646,32.3939,37217.8884
2008-12-30 13:25:00,55.23,55.45,55.22,55.35,26375.70242769888,32.3939,32.523,32.3881,32.4643,26375.7024
2008-12-30 13:30:00,55.37,55.37,55.21,55.23,31067.032899028723,32.4761,32.4761,32.3822,32.3939,31067.0329
2008-12-30 13:35:00,55.21,55.22,55.02,55.02,48477.08153707502,32.3822,32.3881,32.2708,32.2708,48477.0815
2008-12-30 13:40:00,55.04,55.04,54.86,54.92,63593.59083358228,32.2825,32.2825,32.1769,32.2121,63593.5908
2008-12-30 13:45:00,54.94,55.15,54.94,55.15,50770.620878614056,32.2239,32.347,32.2239,32.347,50770.6209
2008-12-30 13:50:00,55.15,55.27,55.07,55.21,52438.64949064244,32.347,32.4174,32.3001,32.3822,52438.6495
2008-12-30 13:55:00,55.22,55.29,55.15,55.2,75686.7982707881,32.3881,32.4291,32.347,32.3764,75686.7983
2008-12-30 14:00:00,55.2,55.39,55.15,55.33,101019.98281596924,32.3764,32.4878,32.347,32.4526,101019.9828
2008-12-30 14:05:00,55.34,55.56,55.29,55.5,83505.68238967116,32.4585,32.5875,32.4291,32.5523,83505.6824
2008-12-30 14:10:00,55.51,55.53,55.36,55.51,90907.55935554714,32.5582,32.5699,32.4702,32.5582,90907.5594
2008-12-30 14:15:00,55.5,55.66,55.5,55.56,50562.117302110506,32.5523,32.6462,32.5523,32.5875,50562.1173
2008-12-30 14:20:00,55.59,55.65,55.14,55.52,40449.69384168841,32.6051,32.6403,32.3412,32.564,40449.6938
2008-12-30 14:25:00,55.5,55.55,55.39,55.5,31796.79541679114,32.5523,32.5816,32.4878,32.5523,31796.7954
2008-12-30 14:30:00,55.5,55.59,55.43,55.46,29607.507863503884,32.5523,32.6051,32.5113,32.5288,29607.5079
2008-12-30 14:35:00,55.47,55.64,55.45,55.47,32213.80256979824,32.5347,32.6344,32.523,32.5347,32213.8026
2008-12-30 14:40:00,55.47,55.49,55.36,55.45,42638.981394975664,32.5347,32.5464,32.4702,32.523,42638.9814
2008-12-30 14:45:00,55.45,55.49,55.35,55.42,42430.477818472114,32.523,32.5464,32.4643,32.5054,42430.4778
2008-12-30 14:50:00,55.42,55.46,55.36,55.41,39615.67953567421,32.5054,32.5288,32.4702,32.4995,39615.6795
2008-12-30 14:55:00,55.46,55.46,55.33,55.43,43368.743912738086,32.5288,32.5288,32.4526,32.5113,43368.7439
2008-12-30 15:00:00,55.43,55.61,55.42,55.5,73289.00714099729,32.5113,32.6168,32.5054,32.5523,73289.0071
2008-12-30 15:05:00,55.49,55.53,55.39,55.41,73289.00714099729,32.5464,32.5699,32.4878,32.4995,73289.0071
2008-12-30 15:10:00,55.41,55.48,55.27,55.32,72871.99998799019,32.4995,32.5406,32.4174,32.4467,72872.0
2008-12-30 15:15:00,55.32,55.49,55.32,55.47,32109.550781546463,32.4467,32.5464,32.4467,32.5347,32109.5508
2008-12-30 15:20:00,55.49,55.66,55.45,55.6,111862.16879415375,32.5464,32.6462,32.523,32.611,111862.1688
2008-12-30 15:25:00,55.6,55.76,55.6,55.63,105190.0543460402,32.611,32.7048,32.611,32.6286,105190.0543
2008-12-30 15:30:00,55.64,55.81,55.62,55.76,136152.83545681715,32.6344,32.7341,32.6227,32.7048,136152.8355
2008-12-30 15:35:00,55.77,55.87,55.69,55.86,137195.3533393349,32.7107,32.7693,32.6637,32.7635,137195.3533
2008-12-30 15:40:00,55.87,56.28,55.86,56.22,327663.37047532643,32.7693,33.0098,32.7635,32.9746,327663.3705
2008-12-30 15:45:00,56.22,56.29,55.85,55.87,222160.5607645309,32.9746,33.0157,32.7576,32.7693,222160.5608
2008-12-30 15:50:00,55.88,55.94,55.74,55.83,371970.3804823305,32.7752,32.8104,32.6931,32.7459,371970.3805
2008-12-30 15:55:00,55.84,56.13,55.83,56.1,449846.4663064058,32.7517,32.9218,32.7459,32.9042,449846.4663
2008-12-31 09:30:00,55.62,55.68,55.15,55.68,124163.87980786312,32.6227,32.6579,32.347,32.6579,124163.8798
2008-12-31 09:35:00,55.71,56.42,55.71,56.4,76937.81972980939,32.6755,33.0919,32.6755,33.0802,76937.8197
2008-12-31 09:40:00,56.42,56.5,56.27,56.41,72454.9928349831,33.0919,33.1388,33.0039,33.086,72454.9928
2008-12-31 09:45:00,56.41,57.11,56.35,57.07,166907.11299109054,33.086,33.4966,33.0509,33.4732,166907.113
2008-12-31 09:50:00,57.08,57.26,56.8,57.16,115719.4849594694,33.479,33.5846,33.3148,33.5259,115719.485
2008-12-31 09:55:00,57.16,57.35,57.11,57.26,81316.3948363839,33.5259,33.6374,33.4966,33.5846,81316.3948
2008-12-31 10:00:00,57.24,57.51,57.24,57.41,104981.55076953664,33.5729,33.7312,33.5729,33.6726,104981.5508
2008-12-31 10:05:00,57.41,57.52,57.22,57.34,49519.59941959276,33.6726,33.7371,33.5611,33.6315,49519.5994
2008-12-31 10:10:00,57.32,57.35,57.17,57.21,51500.38339637647,33.6198,33.6374,33.5318,33.5553,51500.3834
2008-12-31 10:15:00,57.2,57.45,57.16,57.42,54002.426314419055,33.5494,33.696,33.5259,33.6784,54002.4263
2008-12-31 10:20:00,57.42,57.48,57.4,57.45,121870.34046632408,33.6784,33.7136,33.6667,33.696,121870.3405
2008-12-31 10:25:00,57.45,57.92,57.43,57.78,74227.27323526326,33.696,33.9717,33.6843,33.8896,74227.2732
2008-12-31 10:30:00,57.79,57.82,57.57,57.63,74852.7839647739,33.8955,33.9131,33.7664,33.8016,74852.784
2008-12-31 10:35:00,57.63,57.66,57.32,57.47,126457.41914940217,33.8016,33.8192,33.6198,33.7078,126457.4191
2008-12-31 10:40:00,57.44,57.47,57.31,57.4,112591.93131191618,33.6902,33.7078,33.6139,33.6667,112591.9313
2008-12-31 10:45:00,57.39,57.51,57.33,57.5,86216.2288842173,33.6608,33.7312,33.6257,33.7254,86216.2289
2008-12-31 10:50:00,57.5,57.52,57.32,57.44,68493.42488141567,33.7254,33.7371,33.6198,33.6902,68493.4249
2008-12-31 10:55:00,57.44,57.54,57.32,57.36,86424.73246072084,33.6902,33.7488,33.6198,33.6433,86424.7325
2008-12-31 11:00:00,57.37,57.4,57.26,57.27,44724.01716001115,33.6491,33.6667,33.5846,33.5905,44724.0172
2008-12-31 11:05:00,57.27,57.35,57.14,57.3,62029.81400980567,33.5905,33.6374,33.5142,33.6081,62029.814
2008-12-31 11:10:00,57.3,57.43,57.23,57.4,166698.609414587,33.6081,33.6843,33.567,33.6667,166698.6094
2008-12-31 11:15:00,57.41,57.53,57.36,57.48,74540.02860001857,33.6726,33.743,33.6433,33.7136,74540.0286
2008-12-31 11:20:00,57.46,57.61,57.36,57.61,78084.5894005789,33.7019,33.7899,33.6433,33.7899,78084.5894
2008-12-31 11:25:00,57.63,57.69,57.53,57.66,52855.65664364954,33.8016,33.8368,33.743,33.8192,52855.6566
2008-12-31 11:30:00,57.65,57.71,57.48,57.55,128021.19597317876,33.8133,33.8485,33.7136,33.7547,128021.196
2008-12-31 11:35:00,57.56,57.66,57.55,57.57,58068.24605623825,33.7606,33.8192,33.7547,33.7664,58068.2461
2008-12-31 11:40:00,57.58,57.61,57.48,57.54,56817.22459721696,33.7723,33.7899,33.7136,33.7488,56817.2246
2008-12-31 11:45:00,57.56,57.58,57.26,57.28,74644.28038827036,33.7606,33.7723,33.5846,33.5963,74644.2804
2008-12-31 11:50:00,57.29,57.43,57.26,57.3,44619.76537175937,33.6022,33.6843,33.5846,33.6081,44619.7654
2008-12-31 11:55:00,57.31,57.44,57.25,57.31,44202.75821875228,33.6139,33.6902,33.5787,33.6139,44202.7582
2008-12-31 12:00:00,57.33,57.35,57.17,57.19,56817.22459721696,33.6257,33.6374,33.5318,33.5435,56817.2246
2008-12-31 12:05:00,57.21,57.31,57.12,57.27,47226.06007805373,33.5553,33.6139,33.5025,33.5905,47226.0601
2008-12-31 12:10:00,57.27,57.35,57.17,57.28,43994.25464224873,33.5905,33.6374,33.5318,33.5963,43994.2546
2008-12-31 12:15:00,57.28,57.36,57.21,57.26,73601.76250575262,33.5963,33.6433,33.5553,33.5846,73601.7625
2008-12-31 12:20:00,57.27,57.33,57.21,57.29,52959.90843190131,33.5905,33.6257,33.5553,33.6022,52959.9084
2008-12-31 12:25:00,57.3,57.36,57.28,57.34,35445.608005603244,33.6081,33.6433,33.5963,33.6315,35445.608
2008-12-31 12:30:00,57.35,57.36,57.2,57.26,37217.8884058834,33.6374,33.6433,33.5494,33.5846,37217.8884
2008-12-31 12:35:00,57.27,57.33,57.25,57.3,50249.36193735519,33.5905,33.6257,33.5787,33.6081,50249.3619
2008-12-31 12:40:00,57.31,57.41,57.27,57.35,70265.70528169583,33.6139,33.6726,33.5905,33.6374,70265.7053
2008-12-31 12:45:00,57.36,57.6,57.36,57.56,67033.89984589083,33.6433,33.784,33.6433,33.7606,67033.8998
2008-12-31 12:50:00,57.56,57.59,57.49,57.54,37739.14734714227,33.7606,33.7782,33.7195,33.7488,37739.1473
2008-12-31 12:55:00,57.54,57.55,57.27,57.43,47121.80828980196,33.7488,33.7547,33.5905,33.6843,47121.8083
2008-12-31 13:00:00,57.43,57.55,57.43,57.54,21058.8612268584,33.6843,33.7547,33.6843,33.7488,21058.8612
2008-12-31 13:05:00,57.54,57.7,57.53,57.63,39302.92417091889,33.7488,33.8427,33.743,33.8016,39302.9242
2008-12-31 13:10:00,57.6,57.62,57.34,57.35,34611.593699589044,33.784,33.7957,33.6315,33.6374,34611.5937
2008-12-31 13:15:00,57.35,57.65,57.34,57.55,46079.29040728421,33.6374,33.8133,33.6315,33.7547,46079.2904
2008-12-31 13:20:00,57.56,57.57,57.48,57.5,47955.82259581615,33.7606,33.7664,33.7136,33.7254,47955.8226
2008-12-31 13:25:00,57.51,57.68,57.5,57.54,58798.00857400067,33.7312,33.8309,33.7254,33.7488,58798.0086
2008-12-31 13:30:00,57.54,57.6,57.45,57.5,52542.90127889421,33.7488,33.784,33.696,33.7254,52542.9013
2008-12-31 13:35:00,57.48,57.65,57.39,57.46,87154.49497848326,33.7136,33.8133,33.6608,33.7019,87154.495
2008-12-31 13:40:00,57.49,57.51,57.43,57.49,59006.51215050422,33.7195,33.7312,33.6843,33.7195,59006.5122
2008-12-31 13:45:00,57.5,57.52,57.26,57.32,165864.5951085728,33.7254,33.7371,33.5846,33.6198,165864.5951
2008-12-31 13:50:00,57.33,57.53,57.32,57.44,48998.34047833389,33.6257,33.743,33.6198,33.6902,48998.3405
2008-12-31 13:55:00,57.43,57.89,57.43,57.86,116762.00284198717,33.6843,33.9541,33.6843,33.9365,116762.0028
2008-12-31 14:00:00,57.86,58.26,57.86,58.23,273452.4405844038,33.9365,34.1711,33.9365,34.1535,273452.4406
2008-12-31 14:05:00,58.22,58.45,58.03,58.11,191719.03859501283,34.1477,34.2826,34.0362,34.0831,191719.0386
2008-12-31 14:10:00,58.11,58.26,58.1,58.19,71516.72674071713,34.0831,34.1711,34.0773,34.1301,71516.7267
2008-12-31 14:15:00,58.21,58.31,58.19,58.26,82775.91987190874,34.1418,34.2005,34.1301,34.1711,82775.9199
2008-12-31 14:20:00,58.26,58.35,58.08,58.08,73289.00714099729,34.1711,34.2239,34.0656,34.0656,73289.0071
2008-12-31 14:25:00,58.07,58.45,58.06,58.36,88822.52359051166,34.0597,34.2826,34.0538,34.2298,88822.5236
2008-12-31 14:30:00,58.37,58.48,58.15,58.21,51917.39054938357,34.2356,34.3002,34.1066,34.1418,51917.3905
2008-12-31 14:35:00,58.21,58.24,57.8,57.95,74331.52502351503,34.1418,34.1594,33.9013,33.9893,74331.525
2008-12-31 14:40:00,57.97,58.08,57.78,57.79,98517.93989792666,34.001,34.0656,33.8896,33.8955,98517.9399
2008-12-31 14:45:00,57.79,57.99,57.76,57.95,68910.43203442277,33.8955,34.0128,33.8779,33.9893,68910.432
2008-12-31 14:50:00,57.95,57.97,57.81,57.88,54627.9370439297,33.9893,34.001,33.9072,33.9482,54627.937
2008-12-31 14:55:00,57.89,57.99,57.85,57.96,67867.91415190503,33.9541,34.0128,33.9307,33.9952,67867.9142
2008-12-31 15:00:00,57.98,58.1,57.93,58.04,89135.27895526697,34.0069,34.0773,33.9776,34.0421,89135.279
2008-12-31 15:05:00,58.04,58.04,57.8,57.91,93305.35048533794,34.0421,34.0421,33.9013,33.9658,93305.3505
2008-12-31 15:10:00,57.89,57.95,57.7,57.73,83297.17881316761,33.9541,33.9893,33.8427,33.8603,83297.1788
2008-12-31 15:15:00,57.72,57.89,57.72,57.83,89239.53074351874,33.8544,33.9541,33.8544,33.9189,89239.5307
2008-12-31 15:20:00,57.85,57.98,57.73,57.89,83088.67523666407,33.9307,34.0069,33.8603,33.9541,83088.6752
2008-12-31 15:25:00,57.89,57.94,57.74,57.88,57129.97996197228,33.9541,33.9834,33.8661,33.9482,57129.98
2008-12-31 15:30:00,57.88,57.88,57.63,57.73,142407.9427519236,33.9482,33.9482,33.8016,33.8603,142407.9428
2008-12-31 15:35:00,57.74,57.97,57.69,57.83,173787.73101570766,33.8661,34.001,33.8368,33.9189,173787.731
2008-12-31 15:40:00,57.84,57.86,57.59,57.59,215592.6981046692,33.9248,33.9365,33.7782,33.7782,215592.6981
2008-12-31 15:45:00,57.6,57.62,57.21,57.39,267405.8368658009,33.784,33.7957,33.5553,33.6608,267405.8369
2008-12-31 15:50:00,57.39,57.59,57.26,57.59,275850.23171419464,33.6608,33.7782,33.5846,33.7782,275850.2317
2008-12-31 15:55:00,57.58,57.6,57.4,57.51,379476.5092364582,33.7723,33.784,33.6667,33.7312,379476.5092
2009-01-02 09:30:00,58.14,58.26,57.55,57.86,151373.5965415762,34.1007,34.1711,33.7547,33.9365,151373.5965
2009-01-02 09:35:00,57.86,57.98,57.6,57.71,137925.11585709732,33.9365,34.0069,33.784,33.8485,137925.1159
2009-01-02 09:40:00,57.71,58.01,57.63,57.75,130731.7424677249,33.8485,34.0245,33.8016,33.872,130731.7425
2009-01-02 09:45:00,57.77,57.9,57.58,57.87,81941.90556589456,33.8837,33.96,33.7723,33.9424,81941.9056
2009-01-02 09:50:00,57.87,57.93,57.24,57.34,113008.93846492328,33.9424,33.9776,33.5729,33.6315,113008.9385
2009-01-02 09:55:00,57.36,57.63,57.36,57.42,84756.70384869246,33.6433,33.8016,33.6433,33.6784,84756.7038
2009-01-02 10:00:00,57.49,57.66,57.36,57.45,122912.85834884182,33.7195,33.8192,33.6433,33.696,122912.8583
2009-01-02 10:05:00,57.45,57.48,57.07,57.48,123955.37623135957,33.696,33.7136,33.4732,33.7136,123955.3762
2009-01-02 10:10:00,57.45,58.15,57.41,58.13,108943.11872310408,33.696,34.1066,33.6726,34.0949,108943.1187
2009-01-02 10:15:00,58.11,58.23,57.76,58.14,195367.8511838249,34.0831,34.1535,33.8779,34.1007,195367.8512
2009-01-02 10:20:00,58.13,58.4,58.13,58.3,89969.29326128117,34.0949,34.2532,34.0949,34.1946,89969.2933
2009-01-02 10:25:00,58.3,58.57,58.3,58.45,95181.88267386988,34.1946,34.353,34.1946,34.2826,95181.8827
2009-01-02 10:30:00,58.46,58.49,58.25,58.38,62551.07295106454,34.2884,34.306,34.1653,34.2415,62551.073
2009-01-02 10:35:00,58.39,58.71,58.39,58.64,102792.2632162494,34.2474,34.4351,34.2474,34.394,102792.2632
2009-01-02 10:40:00,58.64,58.68,58.45,58.45,89656.53789652584,34.394,34.4175,34.2826,34.2826,89656.5379
2009-01-02 10:45:00,58.44,58.46,58.23,58.46,73497.51071750085,34.2767,34.2884,34.1535,34.2884,73497.5107
2009-01-02 10:50:00,58.49,58.82,58.42,58.82,72037.985681976,34.306,34.4996,34.265,34.4996,72037.9857
2009-01-02 10:55:00,58.83,59.08,58.68,59.0,115510.98138296584,34.5054,34.6521,34.4175,34.6052,115510.9814
2009-01-02 11:00:00,58.99,59.27,58.93,58.99,112487.6795236644,34.5993,34.7635,34.5641,34.5993,112487.6795
2009-01-02 11:05:00,58.98,59.14,58.93,59.02,86424.73246072084,34.5934,34.6873,34.5641,34.6169,86424.7325
2009-01-02 11:10:00,59.03,59.04,58.84,58.86,96537.15592114294,34.6228,34.6286,34.5113,34.523,96537.1559
2009-01-02 11:15:00,58.86,58.95,58.79,58.82,96641.40770939473,34.523,34.5758,34.482,34.4996,96641.4077
2009-01-02 11:20:00,58.8,58.99,58.8,58.88,101124.234604221,34.4879,34.5993,34.4879,34.5348,101124.2346
2009-01-02 11:25:00,58.89,59.0,58.83,58.87,80482.38053036972,34.5406,34.6052,34.5054,34.5289,80482.3805
2009-01-02 11:30:00,58.88,59.04,58.85,59.02,71516.72674071713,34.5348,34.6286,34.5172,34.6169,71516.7267
2009-01-02 11:35:00,59.03,59.12,58.96,58.98,62551.07295106454,34.6228,34.6755,34.5817,34.5934,62551.073
2009-01-02 11:40:00,58.98,59.01,58.8,58.85,77563.33045932003,34.5934,34.611,34.4879,34.5172,77563.3305
2009-01-02 11:45:00,58.89,58.94,58.75,58.76,61508.5550685468,34.5406,34.57,34.4585,34.4644,61508.5551
2009-01-02 11:50:00,58.78,58.92,58.5,58.5,54315.18167917438,34.4761,34.5582,34.3119,34.3119,54315.1817
2009-01-02 11:55:00,58.52,58.78,58.45,58.74,74227.27323526326,34.3236,34.4761,34.2826,34.4527,74227.2732
2009-01-02 12:00:00,58.72,58.86,58.6,58.61,40032.68668868131,34.4409,34.523,34.3705,34.3764,40032.6867
2009-01-02 12:05:00,58.59,58.66,58.5,58.51,38885.917017911794,34.3647,34.4057,34.3119,34.3178,38885.917
2009-01-02 12:10:00,58.51,58.73,58.5,58.6,59110.76393875599,34.3178,34.4468,34.3119,34.3705,59110.7639
2009-01-02 12:15:00,58.59,58.68,58.45,58.58,30024.51501651098,34.3647,34.4175,34.2826,34.3588,30024.515
2009-01-02 12:20:00,58.58,58.59,58.4,58.42,50457.865513858735,34.3588,34.3647,34.2532,34.265,50457.8655
2009-01-02 12:25:00,58.44,58.54,58.4,58.5,41283.7081477026,34.2767,34.3354,34.2532,34.3119,41283.7081
2009-01-02 12:30:00,58.51,58.69,58.51,58.65,34924.34906434437,34.3178,34.4233,34.3178,34.3999,34924.3491
2009-01-02 12:35:00,58.65,58.92,58.56,58.76,88926.77537876343,34.3999,34.5582,34.3471,34.4644,88926.7754
2009-01-02 12:40:00,58.75,58.85,58.67,58.68,62759.57652756809,34.4585,34.5172,34.4116,34.4175,62759.5765
2009-01-02 12:45:00,58.68,58.69,58.54,58.55,28877.745345741463,34.4175,34.4233,34.3354,34.3412,28877.7453
2009-01-02 12:50:00,58.56,58.59,58.45,58.54,41179.45635945082,34.3471,34.3647,34.2826,34.3354,41179.4564
2009-01-02 12:55:00,58.54,58.69,58.47,58.48,58276.7496327418,34.3354,34.4233,34.2943,34.3002,58276.7496
2009-01-02 13:00:00,58.48,58.52,58.41,58.44,35966.86694686212,34.3002,34.3236,34.2591,34.2767,35966.8669
2009-01-02 13:05:00,58.45,58.63,58.4,58.53,40866.7009946955,34.2826,34.3881,34.2532,34.3295,40866.701
2009-01-02 13:10:00,58.53,58.78,58.51,58.68,44202.75821875228,34.3295,34.4761,34.3178,34.4175,44202.7582
2009-01-02 13:15:00,58.65,58.68,58.55,58.6,28773.493557489688,34.3999,34.4175,34.3412,34.3705,28773.4936
2009-01-02 13:20:00,58.6,58.76,58.51,58.73,58589.50499749712,34.3705,34.4644,34.3178,34.4468,58589.505
2009-01-02 13:25:00,58.75,58.9,58.69,58.86,68701.92845791922,34.4585,34.5465,34.4233,34.523,68701.9285
2009-01-02 13:30:00,58.86,58.98,58.73,58.92,32943.56508756066,34.523,34.5934,34.4468,34.5582,32943.5651
2009-01-02 13:35:00,58.92,59.0,58.9,58.94,41283.7081477026,34.5582,34.6052,34.5465,34.57,41283.7081
2009-01-02 13:40:00,58.93,59.05,58.84,58.99,43368.743912738086,34.5641,34.6345,34.5113,34.5993,43368.7439
2009-01-02 13:45:00,58.99,59.21,58.97,59.13,37530.64377063872,34.5993,34.7283,34.5876,34.6814,37530.6438
2009-01-02 13:50:00,59.15,59.19,58.91,58.91,37634.8955588905,34.6931,34.7166,34.5524,34.5524,37634.8956
2009-01-02 13:55:00,58.92,58.94,58.54,58.68,50770.620878614056,34.5582,34.57,34.3354,34.4175,50770.6209
2009-01-02 14:00:00,58.65,58.7,58.41,58.53,60570.28897428083,34.3999,34.4292,34.2591,34.3295,60570.289
2009-01-02 14:05:00,58.53,58.71,58.48,58.68,61612.806856798576,34.3295,34.4351,34.3002,34.4175,61612.8069
2009-01-02 14:10:00,58.68,58.79,58.55,58.73,46600.549348543085,34.4175,34.482,34.3412,34.4468,46600.5493
2009-01-02 14:15:00,58.75,58.86,58.69,58.76,42430.477818472114,34.4585,34.523,34.4233,34.4644,42430.4778
2009-01-02 14:20:00,58.76,59.06,58.72,58.93,56712.97280896518,34.4644,34.6403,34.4409,34.5641,56712.9728
2009-01-02 14:25:00,58.94,59.16,58.9,59.11,47226.06007805373,34.57,34.699,34.5465,34.6697,47226.0601
2009-01-02 14:30:00,59.12,59.39,59.12,59.26,52125.89412588712,34.6755,34.8339,34.6755,34.7577,52125.8941
2009-01-02 14:35:00,59.27,59.47,59.27,59.43,74852.7839647739,34.7635,34.8808,34.7635,34.8574,74852.784
2009-01-02 14:40:00,59.43,59.47,59.15,59.19,70265.70528169583,34.8574,34.8808,34.6931,34.7166,70265.7053
2009-01-02 14:45:00,59.19,59.29,59.14,59.25,41283.7081477026,34.7166,34.7753,34.6873,34.7518,41283.7081
2009-01-02 14:50:00,59.23,59.57,59.19,59.48,47643.06723106083,34.7401,34.9395,34.7166,34.8867,47643.0672
2009-01-02 14:55:00,59.47,59.61,59.46,59.57,39198.67238266712,34.8808,34.9629,34.875,34.9395,39198.6724
2009-01-02 15:00:00,59.58,59.89,59.56,59.82,97683.92559191246,34.9453,35.1272,34.9336,35.0861,97683.9256
2009-01-02 15:05:00,59.8,59.8,59.62,59.7,69327.43918742987,35.0744,35.0744,34.9688,35.0157,69327.4392
2009-01-02 15:10:00,59.69,59.84,59.64,59.81,60987.29612728793,35.0099,35.0978,34.9805,35.0802,60987.2961
2009-01-02 15:15:00,59.81,59.92,59.79,59.85,67346.65521064616,35.0802,35.1448,35.0685,35.1037,67346.6552
2009-01-02 15:20:00,59.83,59.95,59.79,59.86,76625.06436505406,35.092,35.1624,35.0685,35.1096,76625.0644
2009-01-02 15:25:00,59.86,60.0,59.74,59.96,67972.1659401568,35.1096,35.1917,35.0392,35.1682,67972.1659
2009-01-02 15:30:00,59.93,60.01,59.7,59.7,120306.56364254748,35.1506,35.1976,35.0157,35.0157,120306.5636
2009-01-02 15:35:00,59.71,59.82,59.55,59.81,111757.91700590198,35.0216,35.0861,34.9277,35.0802,111757.917
2009-01-02 15:40:00,59.82,60.04,59.76,59.86,249787.28465125107,35.0861,35.2151,35.0509,35.1096,249787.2847
2009-01-02 15:45:00,59.86,60.09,59.55,59.62,228728.42342439268,35.1096,35.2445,34.9277,34.9688,228728.4234
2009-01-02 15:50:00,59.63,59.77,59.58,59.7,264278.2832182477,34.9747,35.0568,34.9453,35.0157,264278.2832
2009-01-02 15:55:00,59.69,59.75,59.47,59.53,317550.94701490435,35.0099,35.0451,34.8808,34.916,317550.947
2009-01-05 09:30:00,59.0,59.91,58.23,59.64,188695.73673571137,34.6052,35.1389,34.1535,34.9805,188695.7367
2009-01-05 09:35:00,59.62,59.95,59.61,59.67,132921.03002101215,34.9688,35.1624,34.9629,34.9981,132921.03
2009-01-05 09:40:00,59.67,60.03,59.65,59.79,121870.34046632408,34.9981,35.2093,34.9864,35.0685,121870.3405
2009-01-05 09:45:00,59.79,59.89,59.53,59.73,118951.2903952744,35.0685,35.1272,34.916,35.0333,118951.2904
2009-01-05 09:50:00,59.75,59.85,59.53,59.7,137716.61228059378,35.0451,35.1037,34.916,35.0157,137716.6123
2009-01-05 09:55:00,59.68,59.71,59.55,59.71,87154.49497848326,35.004,35.0216,34.9277,35.0216,87154.495
2009-01-05 10:00:00,59.68,60.09,59.67,59.98,128125.44776143054,35.004,35.2445,34.9981,35.18,128125.4478
2009-01-05 10:05:00,59.98,60.19,59.74,60.12,140948.41771639878,35.18,35.3031,35.0392,35.2621,140948.4177
2009-01-05 10:10:00,60.12,60.26,59.88,60.25,203186.735302708,35.2621,35.3442,35.1213,35.3383,203186.7353
2009-01-05 10:15:00,60.25,60.36,60.08,60.17,124580.8869608702,35.3383,35.4028,35.2386,35.2914,124580.887
2009-01-05 10:20:00,60.14,60.48,60.09,60.23,131565.7567737391,35.2738,35.4732,35.2445,35.3266,131565.7568
2009-01-05 10:25:00,60.24,60.5,60.24,60.5,121140.57794856168,35.3325,35.4849,35.3325,35.4849,121140.5779
2009-01-05 10:30:00,60.5,60.67,60.35,60.56,146995.0214350017,35.4849,35.5847,35.397,35.5201,146995.0214
2009-01-05 10:35:00,60.59,60.89,60.54,60.87,104460.29182827778,35.5377,35.7137,35.5084,35.702,104460.2918
2009-01-05 10:40:00,60.86,61.25,60.86,61.13,209441.84259781445,35.6961,35.9248,35.6961,35.8545,209441.8426
2009-01-05 10:45:00,61.16,61.36,60.99,61.04,133025.28180926392,35.8721,35.9894,35.7723,35.8017,133025.2818
2009-01-05 10:50:00,61.04,61.07,60.73,60.76,134693.31042129232,35.8017,35.8193,35.6199,35.6374,134693.3104
2009-01-05 10:55:00,60.77,60.8,60.38,60.42,130418.98710296958,35.6433,35.6609,35.4146,35.438,130418.9871
2009-01-05 11:00:00,60.46,60.58,60.15,60.22,137925.11585709732,35.4615,35.5319,35.2797,35.3207,137925.1159
2009-01-05 11:05:00,60.2,60.23,59.87,59.91,185776.68666466168,35.309,35.3266,35.1154,35.1389,185776.6867
2009-01-05 11:10:00,59.91,60.26,59.78,60.18,169617.6594856367,35.1389,35.3442,35.0626,35.2973,169617.6595
2009-01-05 11:15:00,60.18,60.33,60.05,60.18,48268.57796057147,35.2973,35.3852,35.221,35.2973,48268.578
2009-01-05 11:20:00,60.18,60.19,59.62,59.64,153250.12873010812,35.2973,35.3031,34.9688,34.9805,153250.1287
2009-01-05 11:25:00,59.63,59.69,59.39,59.67,117283.26178324602,34.9747,35.0099,34.8339,34.9981,117283.2618
2009-01-05 11:30:00,59.66,59.94,59.6,59.88,114781.21886520344,34.9923,35.1565,34.9571,35.1213,114781.2189
2009-01-05 11:35:00,59.87,59.95,59.68,59.95,88092.76107274923,35.1154,35.1624,35.004,35.1624,88092.7611
2009-01-05 11:40:00,59.95,60.34,59.93,60.34,106962.33474632035,35.1624,35.3911,35.1506,35.3911,106962.3347
2009-01-05 11:45:00,60.34,60.68,60.32,60.61,114364.21171219634,35.3911,35.5905,35.3794,35.5495,114364.2117
2009-01-05 11:50:00,60.61,60.63,60.18,60.25,93096.8469088344,35.5495,35.5612,35.2973,35.3383,93096.8469
2009-01-05 11:55:00,60.24,60.27,60.0,60.02,57859.74247973471,35.3325,35.35,35.1917,35.2034,57859.7425
2009-01-05 12:00:00,60.02,60.28,59.97,60.23,64114.849774841154,35.2034,35.3559,35.1741,35.3266,64114.8498
2009-01-05 12:05:00,60.24,60.27,60.07,60.23,73706.01429400439,35.3325,35.35,35.2327,35.3266,73706.0143
2009-01-05 12:10:00,60.27,60.42,60.22,60.28,50249.36193735519,35.35,35.438,35.3207,35.3559,50249.3619
2009-01-05 12:15:00,60.3,60.58,60.24,60.56,51708.88697288002,35.3676,35.5319,35.3325,35.5201,51708.887
2009-01-05 12:20:00,60.56,60.73,60.53,60.68,70786.9642229547,35.5201,35.6199,35.5025,35.5905,70786.9642
2009-01-05 12:25:00,60.7,60.73,60.41,60.46,86320.48067246907,35.6023,35.6199,35.4322,35.4615,86320.4807
2009-01-05 12:30:00,60.46,60.46,60.22,60.22,88718.27180225987,35.4615,35.4615,35.3207,35.3207,88718.2718
2009-01-05 12:35:00,60.23,60.23,59.9,59.96,117908.77251275668,35.3266,35.3266,35.133,35.1682,117908.7725
2009-01-05 12:40:00,59.97,59.97,59.62,59.67,124789.39053737377,35.1741,35.1741,34.9688,34.9981,124789.3905
2009-01-05 12:45:00,59.67,60.05,59.67,59.92,87988.50928449746,34.9981,35.221,34.9981,35.1448,87988.5093
2009-01-05 12:50:00,59.92,59.94,59.72,59.83,64323.353351344704,35.1448,35.1565,35.0275,35.092,64323.3534
2009-01-05 12:55:00,59.83,60.08,59.65,60.02,69223.18739917809,35.092,35.2386,34.9864,35.2034,69223.1874
2009-01-05 13:00:00,60.05,60.18,60.01,60.09,50249.36193735519,35.221,35.2973,35.1976,35.2445,50249.3619
2009-01-05 13:05:00,60.09,60.16,59.9,60.06,88197.012861001,35.2445,35.2855,35.133,35.2269,88197.0129
2009-01-05 13:10:00,60.04,60.11,59.93,60.0,98517.93989792666,35.2151,35.2562,35.1506,35.1917,98517.9399
2009-01-05 13:15:00,60.03,60.04,59.66,59.74,72767.74819973842,35.2093,35.2151,34.9923,35.0392,72767.7482
2009-01-05 13:20:00,59.72,60.04,59.72,60.02,91845.8254498131,35.0275,35.2151,35.0275,35.2034,91845.8254
2009-01-05 13:25:00,60.02,60.09,59.88,60.01,77980.33761232713,35.2034,35.2445,35.1213,35.1976,77980.3376
2009-01-05 13:30:00,60.01,60.09,59.88,59.88,74852.7839647739,35.1976,35.2445,35.1213,35.1213,74852.784
2009-01-05 13:35:00,59.89,59.9,59.52,59.57,92367.08439107196,35.1272,35.133,34.9102,34.9395,92367.0844
2009-01-05 13:40:00,59.57,59.93,59.52,59.82,79544.11443610374,34.9395,35.1506,34.9102,35.0861,79544.1144
2009-01-05 13:45:00,59.82,59.91,59.64,59.69,78188.84118883067,35.0861,35.1389,34.9805,35.0099,78188.8412
2009-01-05 13:50:00,59.69,60.24,59.68,60.22,104043.28467527068,35.0099,35.3325,35.004,35.3207,104043.2847
2009-01-05 13:55:00,60.2,60.43,60.18,60.32,84756.70384869246,35.309,35.4439,35.2973,35.3794,84756.7038
2009-01-05 14:00:00,60.33,60.55,60.26,60.54,73393.25892924906,35.3852,35.5143,35.3442,35.5084,73393.2589
2009-01-05 14:05:00,60.53,60.56,60.26,60.34,135318.82115080295,35.5025,35.5201,35.3442,35.3911,135318.8212
2009-01-05 14:10:00,60.36,60.55,60.32,60.34,101332.73818072455,35.4028,35.5143,35.3794,35.3911,101332.7382
2009-01-05 14:15:00,60.33,60.41,60.15,60.35,106545.32759331328,35.3852,35.4322,35.2797,35.397,106545.3276
2009-01-05 14:20:00,60.36,60.4,59.98,60.12,85069.45921344777,35.4028,35.4263,35.18,35.2621,85069.4592
2009-01-05 14:25:00,60.11,60.22,59.82,59.84,74644.28038827036,35.2562,35.3207,35.0861,35.0978,74644.2804
2009-01-05 14:30:00,59.83,59.89,59.5,59.57,109777.13302911828,35.092,35.1272,34.8984,34.9395,109777.133
2009-01-05 14:35:00,59.58,59.91,59.56,59.83,109255.8740878594,34.9453,35.1389,34.9336,35.092,109255.8741
2009-01-05 14:40:00,59.84,59.95,59.74,59.74,69535.94276393342,35.0978,35.1624,35.0392,35.0392,69535.9428
2009-01-05 14:45:00,59.76,59.82,59.4,59.58,89135.27895526697,35.0509,35.0861,34.8398,34.9453,89135.279
2009-01-05 14:50:00,59.56,59.58,59.11,59.17,117179.00999499424,34.9336,34.9453,34.6697,34.7049,117179.01
2009-01-05 14:55:00,59.17,59.5,59.17,59.4,94556.37194435924,34.7049,34.8984,34.7049,34.8398,94556.3719
2009-01-05 15:00:00,59.41,59.53,59.31,59.49,93409.60227358971,34.8456,34.916,34.787,34.8926,93409.6023
2009-01-05 15:05:00,59.5,59.74,59.47,59.5,114051.456347441,34.8984,35.0392,34.8808,34.8984,114051.4563
2009-01-05 15:10:00,59.5,59.6,59.17,59.17,97475.42201540893,34.8984,34.9571,34.7049,34.7049,97475.422
2009-01-05 15:15:00,59.17,59.17,58.88,59.04,118951.2903952744,34.7049,34.7049,34.5348,34.6286,118951.2904
2009-01-05 15:20:00,59.04,59.1,58.45,58.51,180772.6008285765,34.6286,34.6638,34.2826,34.3178,180772.6008
2009-01-05 15:25:00,58.51,58.7,58.4,58.6,136465.5908215725,34.3178,34.4292,34.2532,34.3705,136465.5908
2009-01-05 15:30:00,58.64,58.88,58.5,58.83,134797.5622095441,34.394,34.5348,34.3119,34.5054,134797.5622
2009-01-05 15:35:00,58.82,59.0,58.64,58.95,198599.6566196299,34.4996,34.6052,34.394,34.5758,198599.6566
2009-01-05 15:40:00,58.96,59.56,58.93,59.32,226539.13587110545,34.5817,34.9336,34.5641,34.7928,226539.1359
2009-01-05 15:45:00,59.33,59.41,58.88,58.97,342050.1172540713,34.7987,34.8456,34.5348,34.5876,342050.1173
2009-01-05 15:50:00,58.97,59.37,58.96,59.25,357896.38906834094,34.5876,34.8222,34.5817,34.7518,357896.3891
2009-01-05 15:55:00,59.25,59.41,59.1,59.3,473720.12581606215,34.7518,34.8456,34.6638,34.7811,473720.1258
2009-01-06 09:30:00,60.23,61.25,59.48,61.09,351641.2817732345,35.3266,35.9248,34.8867,35.831,351641.2818
2009-01-06 09:35:00,61.11,61.11,60.63,61.0,161069.0128489912,35.8427,35.8427,35.5612,35.7782,161069.0128
2009-01-06 09:40:00,61.02,61.39,60.84,61.03,187548.96706494183,35.7899,36.007,35.6844,35.7958,187548.9671
2009-01-06 09:45:00,61.03,61.28,60.95,61.28,175664.2632042396,35.7958,35.9424,35.7489,35.9424,175664.2632
2009-01-06 09:50:00,61.28,61.39,61.15,61.31,222577.567917538,35.9424,36.007,35.8662,35.96,222577.5679
2009-01-06 09:55:00,61.31,61.37,60.91,60.91,107483.59368757924,35.96,35.9952,35.7254,35.7254,107483.5937
2009-01-06 10:00:00,60.93,61.2,60.61,60.65,228415.66805963736,35.7372,35.8955,35.5495,35.5729,228415.6681
2009-01-06 10:05:00,60.65,60.67,59.76,59.77,208295.0729270449,35.5729,35.5847,35.0509,35.0568,208295.0729
2009-01-06 10:10:00,59.77,59.83,59.47,59.47,346741.44772540114,35.0568,35.092,34.8808,34.8808,346741.4477
2009-01-06 10:15:00,59.47,59.59,59.18,59.34,269386.62084258464,34.8808,34.9512,34.7107,34.8046,269386.6208
2009-01-06 10:20:00,59.34,59.41,58.99,59.16,183170.3919583673,34.8046,34.8456,34.5993,34.699,183170.392
2009-01-06 10:25:00,59.15,59.32,58.74,59.09,207982.3175622896,34.6931,34.7928,34.4527,34.6579,207982.3176
2009-01-06 10:30:00,59.13,59.69,59.07,59.31,257918.92413488947,34.6814,35.0099,34.6462,34.787,257918.9241
2009-01-06 10:35:00,59.32,59.65,59.3,59.54,149705.5679295478,34.7928,34.9864,34.7811,34.9219,149705.5679
2009-01-06 10:40:00,59.52,59.86,59.5,59.84,149392.8125647925,34.9102,35.1096,34.8984,35.0978,149392.8126
2009-01-06 10:45:00,59.86,60.1,59.83,60.08,166698.609414587,35.1096,35.2503,35.092,35.2386,166698.6094
2009-01-06 10:50:00,60.08,60.19,59.62,59.67,205376.02285599525,35.2386,35.3031,34.9688,34.9981,205376.0229
2009-01-06 10:55:00,59.67,59.85,59.43,59.47,174517.4935334701,34.9981,35.1037,34.8574,34.8808,174517.4935
2009-01-06 11:00:00,59.47,59.51,59.28,59.29,118013.02430100844,34.8808,34.9043,34.7694,34.7753,118013.0243
2009-01-06 11:05:00,59.3,59.5,59.1,59.1,162632.7896727678,34.7811,34.8984,34.6638,34.6638,162632.7897
2009-01-06 11:10:00,59.09,59.17,59.02,59.07,142824.94990493072,34.6579,34.7049,34.6169,34.6462,142824.9499
2009-01-06 11:15:00,59.07,59.23,59.01,59.21,233106.9985309672,34.6462,34.7401,34.611,34.7283,233106.9985
2009-01-06 11:20:00,59.2,59.3,59.1,59.12,148975.80541178538,34.7225,34.7811,34.6638,34.6755,148975.8054
2009-01-06 11:25:00,59.12,59.32,59.07,59.28,229145.43057739976,34.6755,34.7928,34.6462,34.7694,229145.4306
2009-01-06 11:30:00,59.27,59.85,59.21,59.8,128959.46206744474,34.7635,35.1037,34.7283,35.0744,128959.4621
2009-01-06 11:35:00,59.79,59.96,59.79,59.93,147829.03574101586,35.0685,35.1682,35.0685,35.1506,147829.0357
2009-01-06 11:40:00,59.93,59.94,59.47,59.5,221743.5536115238,35.1506,35.1565,34.8808,34.8984,221743.5536
2009-01-06 11:45:00,59.5,59.59,59.37,59.5,143763.21599919666,34.8984,34.9512,34.8222,34.8984,143763.216
2009-01-06 11:50:00,59.49,59.57,59.41,59.44,87467.25034323859,34.8926,34.9395,34.8456,34.8632,87467.2503
2009-01-06 11:55:00,59.42,59.51,59.32,59.51,71725.23031722067,34.8515,34.9043,34.7928,34.9043,71725.2303
2009-01-06 12:00:00,59.53,59.57,59.4,59.55,129584.97279695538,34.916,34.9395,34.8398,34.9277,129584.9728
2009-01-06 12:05:00,59.55,59.8,59.54,59.64,210797.1158450875,34.9277,35.0744,34.9219,34.9805,210797.1158
2009-01-06 12:10:00,59.63,59.7,59.56,59.67,105607.0614990473,34.9747,35.0157,34.9336,34.9981,105607.0615
2009-01-06 12:15:00,59.67,59.71,59.53,59.54,77459.07867106826,34.9981,35.0216,34.916,34.9219,77459.0787
2009-01-06 12:20:00,59.53,59.71,59.5,59.65,65991.38196337309,34.916,35.0216,34.8984,34.9864,65991.382
2009-01-06 12:25:00,59.65,59.72,59.62,59.71,110089.8883938736,34.9864,35.0275,34.9688,35.0216,110089.8884
2009-01-06 12:30:00,59.71,59.72,59.66,59.72,92158.58081456844,35.0216,35.0275,34.9923,35.0275,92158.5808
2009-01-06 12:35:00,59.72,60.06,59.7,60.04,131670.00856199086,35.0275,35.2269,35.0157,35.2151,131670.0086
2009-01-06 12:40:00,60.04,60.23,59.98,60.12,169721.91127388846,35.2151,35.3266,35.18,35.2621,169721.9113
2009-01-06 12:45:00,60.09,60.14,59.91,60.11,128438.20312618586,35.2445,35.2738,35.1389,35.2562,128438.2031
2009-01-06 12:50:00,60.12,60.22,60.05,60.13,125310.64947863264,35.2621,35.3207,35.221,35.2679,125310.6495
2009-01-06 12:55:00,60.11,60.12,59.87,59.96,140114.40341038458,35.2562,35.2621,35.1154,35.1682,140114.4034
2009-01-06 13:00:00,59.96,60.05,59.63,59.63,150956.5893885691,35.1682,35.221,34.9747,34.9747,150956.5894
2009-01-06 13:05:00,59.63,59.67,59.45,59.48,64219.10156309293,34.9747,34.9981,34.8691,34.8867,64219.1016
2009-01-06 13:10:00,59.48,59.52,59.38,59.38,99456.20599219264,34.8867,34.9102,34.828,34.828,99456.206
2009-01-06 13:15:00,59.39,59.47,59.16,59.21,89343.78253177053,34.8339,34.8808,34.699,34.7283,89343.7825
2009-01-06 13:20:00,59.21,59.47,59.1,59.46,108317.60799359344,34.7283,34.8808,34.6638,34.875,108317.608
2009-01-06 13:25:00,59.45,59.73,59.45,59.59,180042.8383108141,34.8691,35.0333,34.8691,34.9512,180042.8383
2009-01-06 13:30:00,59.61,59.67,59.27,59.49,98517.93989792666,34.9629,34.9981,34.7635,34.8926,98517.9399
2009-01-06 13:35:00,59.45,59.69,59.42,59.47,92054.32902631666,34.8691,35.0099,34.8515,34.8808,92054.329
2009-01-06 13:40:00,59.47,59.71,59.43,59.68,97892.429168416,34.8808,35.0216,34.8574,35.004,97892.4292
2009-01-06 13:45:00,59.68,59.78,59.56,59.57,108630.36335834875,35.004,35.0626,34.9336,34.9395,108630.3634
2009-01-06 13:50:00,59.57,59.79,59.54,59.73,119785.3047012886,34.9395,35.0685,34.9219,35.0333,119785.3047
2009-01-06 13:55:00,59.7,59.71,59.56,59.62,74957.03575302567,35.0157,35.0216,34.9336,34.9688,74957.0358
2009-01-06 14:00:00,59.59,59.71,59.38,59.68,206210.03716200945,34.9512,35.0216,34.828,35.004,206210.0372
2009-01-06 14:05:00,59.64,59.98,59.6,59.97,153250.12873010812,34.9805,35.18,34.9571,35.1741,153250.1287
2009-01-06 14:10:00,59.97,60.06,59.89,59.98,227685.90554187493,35.1741,35.2269,35.1272,35.18,227685.9055
2009-01-06 14:15:00,59.98,60.33,59.96,60.15,270429.1387251024,35.18,35.3852,35.1682,35.2797,270429.1387
2009-01-06 14:20:00,60.14,60.17,59.88,59.91,212673.64803361945,35.2738,35.2914,35.1213,35.1389,212673.648
2009-01-06 14:25:00,59.91,59.99,59.6,59.7,173057.96849794523,35.1389,35.1858,34.9571,35.0157,173057.9685
2009-01-06 14:30:00,59.71,60.08,59.66,59.85,120202.3118542957,35.0216,35.2386,34.9923,35.1037,120202.3119
2009-01-06 14:35:00,59.81,60.06,59.81,59.91,150018.32329430312,35.0802,35.2269,35.0802,35.1389,150018.3233
2009-01-06 14:40:00,59.91,60.08,59.91,59.99,72663.49641148665,35.1389,35.2386,35.1389,35.1858,72663.4964
2009-01-06 14:45:00,59.99,60.15,59.99,60.04,108317.60799359344,35.1858,35.2797,35.1858,35.2151,108317.608
2009-01-06 14:50:00,60.04,60.07,59.86,59.89,200163.4334434065,35.2151,35.2327,35.1096,35.1272,200163.4334
2009-01-06 14:55:00,59.89,59.97,59.89,59.95,101332.73818072455,35.1272,35.1741,35.1272,35.1624,101332.7382
2009-01-06 15:00:00,59.95,60.15,59.88,60.1,264903.7939477583,35.1624,35.2797,35.1213,35.2503,264903.7939
2009-01-06 15:05:00,60.11,60.12,59.75,59.8,135944.3318803136,35.2562,35.2621,35.0451,35.0744,135944.3319
2009-01-06 15:10:00,59.76,59.76,59.57,59.66,190572.2689242433,35.0509,35.0509,34.9395,34.9923,190572.2689
2009-01-06 15:15:00,59.66,59.84,59.45,59.46,174830.2488982254,34.9923,35.0978,34.8691,34.875,174830.2489
2009-01-06 15:20:00,59.45,59.46,59.02,59.15,155230.91270689183,34.8691,34.875,34.6169,34.6931,155230.9127
2009-01-06 15:25:00,59.15,59.31,59.03,59.2,174830.2488982254,34.6931,34.787,34.6228,34.7225,174830.2489
2009-01-06 15:30:00,59.2,59.51,59.17,59.25,174934.50068647717,34.7225,34.9043,34.7049,34.7518,174934.5007
2009-01-06 15:35:00,59.25,59.46,58.54,58.61,253853.10439307027,34.7518,34.875,34.3354,34.3764,253853.1044
2009-01-06 15:40:00,58.61,58.94,58.59,58.92,238945.09867306656,34.3764,34.57,34.3647,34.5582,238945.0987
2009-01-06 15:45:00,58.92,59.15,58.87,59.06,173474.97565095234,34.5582,34.6931,34.5289,34.6403,173474.9757
2009-01-06 15:50:00,59.07,59.16,58.86,59.0,249057.52213348864,34.6462,34.699,34.523,34.6052,249057.5221
2009-01-06 15:55:00,59.0,59.17,58.86,59.13,349451.99421994726,34.6052,34.7049,34.523,34.6814,349451.9942
2009-01-07 09:30:00,58.0,58.56,57.14,57.63,156586.18595416492,34.0186,34.3471,33.5142,33.8016,156586.186
2009-01-07 09:35:00,57.7,58.23,57.47,57.65,103626.2775222636,33.8427,34.1535,33.7078,33.8133,103626.2775
2009-01-07 09:40:00,57.66,58.09,57.54,58.01,96224.40055638764,33.8192,34.0714,33.7488,34.0245,96224.4006
2009-01-07 09:45:00,58.04,58.17,57.79,58.04,131253.00140898378,34.0421,34.1183,33.8955,34.0421,131253.0014
2009-01-07 09:50:00,58.06,58.27,57.95,58.09,69327.43918742987,34.0538,34.177,33.9893,34.0714,69327.4392
2009-01-07 09:55:00,58.09,58.21,57.74,57.78,57129.97996197228,34.0714,34.1418,33.8661,33.8896,57129.98
2009-01-07 10:00:00,57.79,57.9,57.18,57.23,124372.38338436668,33.8955,33.96,33.5377,33.567,124372.3834
2009-01-07 10:05:00,57.23,57.28,56.92,57.07,157315.94847192732,33.567,33.5963,33.3852,33.4732,157315.9485
2009-01-07 10:10:00,57.09,57.21,56.8,56.83,93513.85406184148,33.4849,33.5553,33.3148,33.3324,93513.8541
2009-01-07 10:15:00,56.83,57.02,56.71,57.02,95703.14161512876,33.3324,33.4438,33.262,33.4438,95703.1416
2009-01-07 10:20:00,56.97,57.21,56.8,57.08,71308.22316421357,33.4145,33.5553,33.3148,33.479,71308.2232
2009-01-07 10:25:00,57.05,57.08,56.64,56.81,85173.71100169956,33.4614,33.479,33.221,33.3207,85173.711
2009-01-07 10:30:00,56.82,56.82,54.96,55.23,444529.62510556536,33.3265,33.3265,32.2356,32.3939,444529.6251
2009-01-07 10:35:00,55.27,55.82,55.24,55.78,252185.07578104187,32.4174,32.74,32.3998,32.7165,252185.0758
2009-01-07 10:40:00,55.78,55.85,55.56,55.64,144388.72672870732,32.7165,32.7576,32.5875,32.6344,144388.7267
2009-01-07 10:45:00,55.61,56.05,55.61,55.99,116449.24747723182,32.6168,32.8749,32.6168,32.8397,116449.2475
2009-01-07 10:50:00,55.99,56.03,55.49,55.56,176185.52214549846,32.8397,32.8632,32.5464,32.5875,176185.5221
2009-01-07 10:55:00,55.6,55.79,55.39,55.7,79231.35907134842,32.611,32.7224,32.4878,32.6696,79231.3591
2009-01-07 11:00:00,55.69,55.7,55.35,55.56,113321.6938296786,32.6637,32.6696,32.4643,32.5875,113321.6938
2009-01-07 11:05:00,55.53,55.68,55.48,55.55,143241.9570579378,32.5699,32.6579,32.5406,32.5816,143241.9571
2009-01-07 11:10:00,55.55,55.88,55.5,55.76,95077.6308856181,32.5816,32.7752,32.5523,32.7048,95077.6309
2009-01-07 11:15:00,55.77,56.09,55.74,55.79,126144.66378464682,32.7107,32.8984,32.6931,32.7224,126144.6638
2009-01-07 11:20:00,55.78,56.06,55.72,56.0,94347.86836785568,32.7165,32.8808,32.6813,32.8456,94347.8684
2009-01-07 11:25:00,55.99,56.16,55.8,55.95,58068.24605623825,32.8397,32.9394,32.7283,32.8162,58068.2461
2009-01-07 11:30:00,55.96,56.2,55.94,56.11,48060.07438406792,32.8221,32.9629,32.8104,32.9101,48060.0744
2009-01-07 11:35:00,56.09,56.11,55.93,56.11,56400.21744420986,32.8984,32.9101,32.8045,32.9101,56400.2174
2009-01-07 11:40:00,56.1,56.21,56.04,56.09,112904.6866766715,32.9042,32.9687,32.869,32.8984,112904.6867
2009-01-07 11:45:00,56.1,56.26,55.95,56.15,118430.03145401554,32.9042,32.9981,32.8162,32.9336,118430.0315
2009-01-07 11:50:00,56.16,56.37,56.05,56.23,88718.27180225987,32.9394,33.0626,32.8749,32.9805,88718.2718
2009-01-07 11:55:00,56.22,56.25,55.87,56.04,35445.608005603244,32.9746,32.9922,32.7693,32.869,35445.608
2009-01-07 12:00:00,56.01,56.03,55.82,56.02,80065.37337736262,32.8514,32.8632,32.74,32.8573,80065.3734
2009-01-07 12:05:00,56.02,56.19,55.88,56.11,44515.5135835076,32.8573,32.957,32.7752,32.9101,44515.5136
2009-01-07 12:10:00,56.06,56.21,55.98,56.11,41804.96708896147,32.8808,32.9687,32.8338,32.9101,41804.9671
2009-01-07 12:15:00,56.12,56.16,55.88,55.96,99560.4577804444,32.916,32.9394,32.7752,32.8221,99560.4578
2009-01-07 12:20:00,55.96,55.98,55.62,55.7,86007.72530771374,32.8221,32.8338,32.6227,32.6696,86007.7253
2009-01-07 12:25:00,55.72,55.85,55.69,55.83,48789.83690183034,32.6813,32.7576,32.6637,32.7459,48789.8369
2009-01-07 12:30:00,55.83,55.86,55.76,55.82,28669.24176923792,32.7459,32.7635,32.7048,32.74,28669.2418
2009-01-07 12:35:00,55.83,55.93,55.78,55.87,41492.21172420615,32.7459,32.8045,32.7165,32.7693,41492.2117
2009-01-07 12:40:00,55.86,55.87,55.74,55.8,36279.62231161744,32.7635,32.7693,32.6931,32.7283,36279.6223
2009-01-07 12:45:00,55.79,55.87,55.74,55.78,36071.11873511389,32.7224,32.7693,32.6931,32.7165,36071.1187
2009-01-07 12:50:00,55.78,55.78,55.53,55.55,49623.851207844535,32.7165,32.7165,32.5699,32.5816,49623.8512
2009-01-07 12:55:00,55.57,55.61,55.39,55.4,78710.10013008954,32.5934,32.6168,32.4878,32.4937,78710.1001
2009-01-07 13:00:00,55.4,55.52,55.34,55.48,47330.31186630551,32.4937,32.564,32.4585,32.5406,47330.3119
2009-01-07 13:05:00,55.5,55.62,55.47,55.62,60883.04433903616,32.5523,32.6227,32.5347,32.6227,60883.0443
2009-01-07 13:10:00,55.61,55.68,55.39,55.51,67033.89984589083,32.6168,32.6579,32.4878,32.5582,67033.8998
2009-01-07 13:15:00,55.48,55.8,55.45,55.6,181502.3633463389,32.5406,32.7283,32.523,32.611,181502.3633
2009-01-07 13:20:00,55.58,55.74,55.5,55.5,42013.47066546501,32.5992,32.6931,32.5523,32.5523,42013.4707
2009-01-07 13:25:00,55.53,55.68,55.49,55.64,29294.75249874856,32.5699,32.6579,32.5464,32.6344,29294.7525
2009-01-07 13:30:00,55.62,55.93,55.57,55.87,48998.34047833389,32.6227,32.8045,32.5934,32.7693,48998.3405
2009-01-07 13:35:00,55.86,56.06,55.86,56.04,24811.925603922267,32.7635,32.8808,32.7635,32.869,24811.9256
2009-01-07 13:40:00,56.01,56.05,55.38,55.44,44724.01716001115,32.8514,32.8749,32.4819,32.5171,44724.0172
2009-01-07 13:45:00,55.44,55.58,55.3,55.5,57129.97996197228,32.5171,32.5992,32.435,32.5523,57129.98
2009-01-07 13:50:00,55.54,55.59,55.41,55.54,61508.5550685468,32.5758,32.6051,32.4995,32.5758,61508.5551
2009-01-07 13:55:00,55.57,55.59,55.28,55.35,85590.71815470664,32.5934,32.6051,32.4233,32.4643,85590.7182
2009-01-07 14:00:00,55.36,55.43,55.23,55.31,32735.06151105712,32.4702,32.5113,32.3939,32.4409,32735.0615
2009-01-07 14:05:00,55.31,55.39,55.23,55.27,53585.41916141196,32.4409,32.4878,32.3939,32.4174,53585.4192
2009-01-07 14:10:00,55.3,55.35,55.07,55.14,82567.4162954052,32.435,32.4643,32.3001,32.3412,82567.4163
2009-01-07 14:15:00,55.14,55.25,55.09,55.11,67033.89984589083,32.3412,32.4057,32.3118,32.3236,67033.8998
2009-01-07 14:20:00,55.11,55.16,54.97,54.97,66408.38911638019,32.3236,32.3529,32.2414,32.2414,66408.3891
2009-01-07 14:25:00,54.99,55.25,54.97,55.17,58798.00857400067,32.2532,32.4057,32.2414,32.3588,58798.0086
2009-01-07 14:30:00,55.18,55.34,55.15,55.34,60883.04433903616,32.3646,32.4585,32.347,32.4585,60883.0443
2009-01-07 14:35:00,55.34,55.45,55.24,55.3,76937.81972980939,32.4585,32.523,32.3998,32.435,76937.8197
2009-01-07 14:40:00,55.3,55.46,55.23,55.43,63176.58368057519,32.435,32.5288,32.3939,32.5113,63176.5837
2009-01-07 14:45:00,55.43,55.52,55.33,55.36,63176.58368057519,32.5113,32.564,32.4526,32.4702,63176.5837
2009-01-07 14:50:00,55.36,55.36,55.16,55.24,62551.07295106454,32.4702,32.4702,32.3529,32.3998,62551.073
2009-01-07 14:55:00,55.25,55.38,55.23,55.3,49415.34763134099,32.4057,32.4819,32.3939,32.435,49415.3476
2009-01-07 15:00:00,55.31,55.45,55.24,55.35,64531.856927848254,32.4409,32.523,32.3998,32.4643,64531.8569
2009-01-07 15:05:00,55.35,55.35,55.02,55.21,88405.51643750456,32.4643,32.4643,32.2708,32.3822,88405.5164
2009-01-07 15:10:00,55.19,55.33,55.17,55.33,50666.36909036228,32.3705,32.4526,32.3588,32.4526,50666.3691
2009-01-07 15:15:00,55.34,55.48,55.34,55.48,93201.09869708616,32.4585,32.5406,32.4585,32.5406,93201.0987
2009-01-07 15:20:00,55.45,55.65,55.38,55.65,63280.83546882696,32.523,32.6403,32.4819,32.6403,63280.8355
2009-01-07 15:25:00,55.64,55.72,55.49,55.59,72350.74104673132,32.6344,32.6813,32.5464,32.6051,72350.741
2009-01-07 15:30:00,55.59,55.85,55.54,55.67,123121.36192534538,32.6051,32.7576,32.5758,32.652,123121.3619
2009-01-07 15:35:00,55.68,55.68,55.24,55.29,109255.8740878594,32.6579,32.6579,32.3998,32.4291,109255.8741
2009-01-07 15:40:00,55.28,55.56,55.25,55.45,125831.90841989152,32.4233,32.5875,32.4057,32.523,125831.9084
2009-01-07 15:45:00,55.46,55.55,55.37,55.38,133233.78538576746,32.5288,32.5816,32.4761,32.4819,133233.7854
2009-01-07 15:50:00,55.37,55.51,55.27,55.49,203812.24603221865,32.4761,32.5582,32.4174,32.5464,203812.246
2009-01-07 15:55:00,55.5,55.89,55.42,55.81,337046.0314179861,32.5523,32.7811,32.5054,32.7341,337046.0314
2009-01-08 09:30:00,55.4,56.33,55.38,55.92,211526.87836285,32.4937,33.0391,32.4819,32.7987,211526.8784
2009-01-08 09:35:00,55.92,56.58,55.73,56.33,202352.7209966938,32.7987,33.1858,32.6872,33.0391,202352.721
2009-01-08 09:40:00,56.32,56.37,55.99,56.21,135110.3175742994,33.0333,33.0626,32.8397,32.9687,135110.3176
2009-01-08 09:45:00,56.2,56.29,55.91,55.93,111653.6652176502,32.9629,33.0157,32.7928,32.8045,111653.6652
2009-01-08 09:50:00,55.94,55.99,55.55,55.72,71308.22316421357,32.8104,32.8397,32.5816,32.6813,71308.2232
2009-01-08 09:55:00,55.76,55.85,55.5,55.55,67346.65521064616,32.7048,32.7576,32.5523,32.5816,67346.6552
2009-01-08 10:00:00,55.59,55.6,55.29,55.47,79752.61801260729,32.6051,32.611,32.4291,32.5347,79752.618
2009-01-08 10:05:00,55.47,56.04,55.34,56.0,63697.84262183406,32.5347,32.869,32.4585,32.8456,63697.8426
2009-01-08 10:10:00,55.97,56.17,55.97,56.04,109047.37051135584,32.828,32.9453,32.828,32.869,109047.3705
2009-01-08 10:15:00,56.08,56.19,55.65,55.71,73289.00714099729,32.8925,32.957,32.6403,32.6755,73289.0071
2009-01-08 10:20:00,55.71,55.88,55.64,55.8,44724.01716001115,32.6755,32.7752,32.6344,32.7283,44724.0172
2009-01-08 10:25:00,55.79,56.06,55.64,55.95,51083.37624336938,32.7224,32.8808,32.6344,32.8162,51083.3762
2009-01-08 10:30:00,55.93,55.95,55.52,55.67,84652.45206044069,32.8045,32.8162,32.564,32.652,84652.4521
2009-01-08 10:35:00,55.67,55.93,55.63,55.93,57025.728173720505,32.652,32.8045,32.6286,32.8045,57025.7282
2009-01-08 10:40:00,55.93,56.21,55.88,56.09,102688.01142799764,32.8045,32.9687,32.7752,32.8984,102688.0114
2009-01-08 10:45:00,56.08,56.18,55.97,56.14,60778.79255078438,32.8925,32.9511,32.828,32.9277,60778.7926
2009-01-08 10:50:00,56.13,56.19,56.01,56.15,87154.49497848326,32.9218,32.957,32.8514,32.9336,87154.495
2009-01-08 10:55:00,56.18,56.19,55.92,56.04,48477.08153707502,32.9511,32.957,32.7987,32.869,48477.0815
2009-01-08 11:00:00,56.02,56.48,56.01,56.42,70057.20170519229,32.8573,33.1271,32.8514,33.0919,70057.2017
2009-01-08 11:05:00,56.41,56.54,56.16,56.38,109672.8812408665,33.086,33.1623,32.9394,33.0685,109672.8812
2009-01-08 11:10:00,56.37,56.42,56.17,56.21,53898.17452616728,33.0626,33.0919,32.9453,32.9687,53898.1745
2009-01-08 11:15:00,56.22,56.3,56.19,56.23,48998.34047833389,32.9746,33.0215,32.957,32.9805,48998.3405
2009-01-08 11:20:00,56.23,56.59,56.23,56.53,108317.60799359344,32.9805,33.1916,32.9805,33.1564,108317.608
2009-01-08 11:25:00,56.53,56.56,56.11,56.13,84026.94133093003,33.1564,33.174,32.9101,32.9218,84026.9413
2009-01-08 11:30:00,56.13,56.15,55.8,55.84,55253.44777344035,32.9218,32.9336,32.7283,32.7517,55253.4478
2009-01-08 11:35:00,55.86,56.0,55.79,55.92,68493.42488141567,32.7635,32.8456,32.7224,32.7987,68493.4249
2009-01-08 11:40:00,55.9,56.19,55.86,56.18,64427.60513959648,32.7869,32.957,32.7635,32.9511,64427.6051
2009-01-08 11:45:00,56.18,56.29,56.07,56.28,35549.859793855016,32.9511,33.0157,32.8866,33.0098,35549.8598
2009-01-08 11:50:00,56.26,56.33,56.07,56.1,51500.38339637647,32.9981,33.0391,32.8866,32.9042,51500.3834
2009-01-08 11:55:00,56.11,56.12,55.93,55.96,49311.09584308921,32.9101,32.916,32.8045,32.8221,49311.0958
2009-01-08 12:00:00,55.96,56.37,55.93,56.3,39928.434900429536,32.8221,33.0626,32.8045,33.0215,39928.4349
2009-01-08 12:05:00,56.32,56.54,56.24,56.52,36175.37052336566,33.0333,33.1623,32.9863,33.1506,36175.3705
2009-01-08 12:10:00,56.54,56.63,56.5,56.53,53898.17452616728,33.1623,33.2151,33.1388,33.1564,53898.1745
2009-01-08 12:15:00,56.55,56.69,56.48,56.48,38051.9027118976,33.1682,33.2503,33.1271,33.1271,38051.9027
2009-01-08 12:20:00,56.51,56.56,56.44,56.47,20954.60943860662,33.1447,33.174,33.1036,33.1212,20954.6094
2009-01-08 12:25:00,56.47,56.58,56.46,56.53,29816.01144000743,33.1212,33.1858,33.1154,33.1564,29816.0114
2009-01-08 12:30:00,56.5,56.54,56.41,56.5,43055.98854798276,33.1388,33.1623,33.086,33.1388,43055.9885
2009-01-08 12:35:00,56.5,56.68,56.49,56.6,55044.9441969368,33.1388,33.2444,33.133,33.1975,55044.9442
2009-01-08 12:40:00,56.6,56.8,56.56,56.65,68180.66951666035,33.1975,33.3148,33.174,33.2268,68180.6695
2009-01-08 12:45:00,56.67,56.84,56.65,56.81,33881.83118182663,33.2385,33.3383,33.2268,33.3207,33881.8312
2009-01-08 12:50:00,56.81,56.97,56.74,56.91,60883.04433903616,33.3207,33.4145,33.2796,33.3793,60883.0443
2009-01-08 12:55:00,56.92,57.02,56.6,56.68,60361.78539777728,33.3852,33.4438,33.1975,33.2444,60361.7854
2009-01-08 13:00:00,56.69,56.75,56.55,56.58,37843.39913539405,33.2503,33.2855,33.1682,33.1858,37843.3991
2009-01-08 13:05:00,56.59,56.62,56.37,56.38,59006.51215050422,33.1916,33.2092,33.0626,33.0685,59006.5122
2009-01-08 13:10:00,56.39,56.41,56.05,56.07,75061.28754127744,33.0743,33.086,32.8749,32.8866,75061.2875
2009-01-08 13:15:00,56.05,56.24,56.05,56.17,51291.87981987293,32.8749,32.9863,32.8749,32.9453,51291.8798
2009-01-08 13:20:00,56.15,56.19,56.02,56.11,40241.19026518486,32.9336,32.957,32.8573,32.9101,40241.1903
2009-01-08 13:25:00,56.09,56.14,55.96,56.03,92679.8397558273,32.8984,32.9277,32.8221,32.8632,92679.8398
2009-01-08 13:30:00,56.06,56.16,55.95,56.14,51917.39054938357,32.8808,32.9394,32.8162,32.9277,51917.3905
2009-01-08 13:35:00,56.11,56.24,56.05,56.09,30441.52216951808,32.9101,32.9863,32.8749,32.8984,30441.5222
2009-01-08 13:40:00,56.06,56.15,55.92,56.09,53168.41200840486,32.8808,32.9336,32.7987,32.8984,53168.412
2009-01-08 13:45:00,56.09,56.09,55.88,55.93,59944.77824477019,32.8984,32.8984,32.7752,32.8045,59944.7782
2009-01-08 13:50:00,55.95,55.99,55.78,55.81,50874.87266686583,32.8162,32.8397,32.7165,32.7341,50874.8727
2009-01-08 13:55:00,55.82,55.82,55.62,55.73,44515.5135835076,32.74,32.74,32.6227,32.6872,44515.5136
2009-01-08 14:00:00,55.74,55.77,55.62,55.62,33673.32760532308,32.6931,32.7107,32.6227,32.6227,33673.3276
2009-01-08 14:05:00,55.65,56.07,55.64,55.97,54419.43346742616,32.6403,32.8866,32.6344,32.828,54419.4335
2009-01-08 14:10:00,55.96,56.12,55.95,56.09,32213.80256979824,32.8221,32.916,32.8162,32.8984,32213.8026
2009-01-08 14:15:00,56.09,56.39,56.09,56.31,48581.33332532679,32.8984,33.0743,32.8984,33.0274,48581.3333
2009-01-08 14:20:00,56.3,56.45,56.21,56.31,64114.849774841154,33.0215,33.1095,32.9687,33.0274,64114.8498
2009-01-08 14:25:00,56.29,56.51,56.17,56.2,75478.29469428454,33.0157,33.1447,32.9453,32.9629,75478.2947
2009-01-08 14:30:00,56.2,56.29,55.96,56.06,45036.77252476647,32.9629,33.0157,32.8221,32.8808,45036.7725
2009-01-08 14:35:00,56.07,56.29,56.06,56.29,44411.26179525583,32.8866,33.0157,32.8808,33.0157,44411.2618
2009-01-08 14:40:00,56.27,56.69,56.26,56.64,66199.88553987665,33.0039,33.2503,32.9981,33.221,66199.8855
2009-01-08 14:45:00,56.65,56.93,56.59,56.64,96745.6594976465,33.2268,33.391,33.1916,33.221,96745.6595
2009-01-08 14:50:00,56.63,56.87,56.6,56.71,93409.60227358971,33.2151,33.3559,33.1975,33.262,93409.6023
2009-01-08 14:55:00,56.7,56.74,56.45,56.6,76625.06436505406,33.2561,33.2796,33.1095,33.1975,76625.0644
2009-01-08 15:00:00,56.61,56.79,56.55,56.55,104043.28467527068,33.2034,33.3089,33.1682,33.1682,104043.2847
2009-01-08 15:05:00,56.55,56.68,56.44,56.58,65678.62659861778,33.1682,33.2444,33.1036,33.1858,65678.6266
2009-01-08 15:10:00,56.58,56.58,56.33,56.33,88926.77537876343,33.1858,33.1858,33.0391,33.0391,88926.7754
2009-01-08 15:15:00,56.34,56.36,56.21,56.32,99560.4577804444,33.045,33.0567,32.9687,33.0333,99560.4578
2009-01-08 15:20:00,56.33,56.33,56.07,56.08,100081.71672170328,33.0391,33.0391,32.8866,32.8925,100081.7167
2009-01-08 15:25:00,56.09,56.15,55.98,56.11,53168.41200840486,32.8984,32.9336,32.8338,32.9101,53168.412
2009-01-08 15:30:00,56.1,56.16,56.03,56.05,91845.8254498131,32.9042,32.9394,32.8632,32.8749,91845.8254
2009-01-08 15:35:00,56.06,56.07,55.86,55.98,136674.09439807603,32.8808,32.8866,32.7635,32.8338,136674.0944
2009-01-08 15:40:00,56.0,56.21,56.0,56.14,215592.6981046692,32.8456,32.9687,32.8456,32.9277,215592.6981
2009-01-08 15:45:00,56.16,56.4,56.1,56.33,184317.16162913688,32.9394,33.0802,32.9042,33.0391,184317.1616
2009-01-08 15:50:00,56.33,56.71,56.22,56.56,204646.2603382328,33.0391,33.262,32.9746,33.174,204646.2603
2009-01-08 15:55:00,56.56,56.79,56.53,56.73,258857.19022915544,33.174,33.3089,33.1564,33.2737,258857.1902
2009-01-09 09:30:00,56.55,56.81,56.23,56.37,95286.13446212166,33.1682,33.3207,32.9805,33.0626,95286.1345
2009-01-09 09:35:00,56.38,56.38,55.39,55.5,141990.93559891652,33.0685,33.0685,32.4878,32.5523,141990.9356
2009-01-09 09:40:00,55.48,55.53,55.2,55.34,109568.62945261472,32.5406,32.5699,32.3764,32.4585,109568.6295
2009-01-09 09:45:00,55.34,55.35,54.94,55.0,157524.45204843086,32.4585,32.4643,32.2239,32.259,157524.452
2009-01-09 09:50:00,55.01,55.23,54.87,54.95,92992.59512058264,32.2649,32.3939,32.1828,32.2297,92992.5951
2009-01-09 09:55:00,54.97,54.98,54.63,54.69,121140.57794856168,32.2414,32.2473,32.042,32.0772,121140.5779
2009-01-09 10:00:00,54.69,54.78,54.47,54.62,151790.6036945833,32.0772,32.13,31.9482,32.0362,151790.6037
2009-01-09 10:05:00,54.58,54.79,54.54,54.76,145743.99997598038,32.0127,32.1359,31.9892,32.1183,145744.0
2009-01-09 10:10:00,54.76,54.79,54.44,54.57,77146.32330631293,32.1183,32.1359,31.9306,32.0068,77146.3233
2009-01-09 10:15:00,54.57,54.59,54.31,54.32,91011.81114379891,32.0068,32.0186,31.8543,31.8602,91011.8111
2009-01-09 10:20:00,54.33,54.44,54.19,54.39,104668.79540478134,31.8661,31.9306,31.784,31.9013,104668.7954
2009-01-09 10:25:00,54.4,54.46,54.17,54.45,142199.43917542006,31.9071,31.9423,31.7722,31.9365,142199.4392
2009-01-09 10:30:00,54.43,54.45,54.32,54.35,233106.9985309672,31.9247,31.9365,31.8602,31.8778,233106.9985
2009-01-09 10:35:00,54.35,54.48,54.24,54.42,98100.93274491956,31.8778,31.9541,31.8133,31.9189,98100.9327
2009-01-09 10:40:00,54.4,54.48,54.27,54.46,55983.21029120277,31.9071,31.9541,31.8309,31.9423,55983.2103
2009-01-09 10:45:00,54.46,54.57,54.34,54.57,75269.791117781,31.9423,32.0068,31.8719,32.0068,75269.7911
2009-01-09 10:50:00,54.56,54.57,54.37,54.52,115510.98138296584,32.001,32.0068,31.8895,31.9775,115510.9814
2009-01-09 10:55:00,54.55,54.68,54.41,54.48,78293.09297708246,31.9951,32.0714,31.913,31.9541,78293.093
2009-01-09 11:00:00,54.48,54.49,54.34,54.48,68701.92845791922,31.9541,31.9599,31.8719,31.9541,68701.9285
2009-01-09 11:05:00,54.46,54.74,54.46,54.6,61091.5479155397,31.9423,32.1065,31.9423,32.0244,61091.5479
2009-01-09 11:10:00,54.6,54.6,54.43,54.49,65782.87838686955,32.0244,32.0244,31.9247,31.9599,65782.8784
2009-01-09 11:15:00,54.49,54.52,54.39,54.51,48998.34047833389,31.9599,31.9775,31.9013,31.9716,48998.3405
2009-01-09 11:20:00,54.5,54.83,54.5,54.79,106024.0686520544,31.9658,32.1593,31.9658,32.1359,106024.0687
2009-01-09 11:25:00,54.82,54.84,54.55,54.56,62342.569374561,32.1535,32.1652,31.9951,32.001,62342.5694
2009-01-09 11:30:00,54.55,54.6,54.41,54.47,44619.76537175937,31.9951,32.0244,31.913,31.9482,44619.7654
2009-01-09 11:35:00,54.49,54.55,54.34,54.39,53481.16737316018,31.9599,31.9951,31.8719,31.9013,53481.1674
2009-01-09 11:40:00,54.39,54.41,54.06,54.09,112487.6795236644,31.9013,31.913,31.7077,31.7253,112487.6795
2009-01-09 11:45:00,54.11,54.38,54.0,54.29,74227.27323526326,31.737,31.8954,31.6725,31.8426,74227.2732
2009-01-09 11:50:00,54.31,54.4,54.2,54.28,49102.59226658566,31.8543,31.9071,31.7898,31.8367,49102.5923
2009-01-09 11:55:00,54.29,54.43,54.23,54.38,29086.248922245013,31.8426,31.9247,31.8074,31.8954,29086.2489
2009-01-09 12:00:00,54.38,54.54,54.29,54.48,52751.40485539776,31.8954,31.9892,31.8426,31.9541,52751.4049
2009-01-09 12:05:00,54.46,54.6,54.43,54.6,134172.05148003343,31.9423,32.0244,31.9247,32.0244,134172.0515
2009-01-09 12:10:00,54.59,54.63,54.45,54.52,72871.99998799019,32.0186,32.042,31.9365,31.9775,72872.0
2009-01-09 12:15:00,54.52,54.58,54.45,54.51,38156.15450014937,31.9775,32.0127,31.9365,31.9716,38156.1545
2009-01-09 12:20:00,54.51,54.55,54.27,54.29,60778.79255078438,31.9716,31.9951,31.8309,31.8426,60778.7926
2009-01-09 12:25:00,54.32,54.48,54.27,54.27,34715.84548784082,31.8602,31.9541,31.8309,31.8309,34715.8455
2009-01-09 12:30:00,54.26,54.36,54.2,54.33,39824.18311217776,31.825,31.8837,31.7898,31.8661,39824.1831
2009-01-09 12:35:00,54.36,54.5,54.35,54.45,81212.14304813213,31.8837,31.9658,31.8778,31.9365,81212.143
2009-01-09 12:40:00,54.45,54.5,54.2,54.26,41075.20457119905,31.9365,31.9658,31.7898,31.825,41075.2046
2009-01-09 12:45:00,54.25,54.35,54.24,54.26,44202.75821875228,31.8191,31.8778,31.8133,31.825,44202.7582
2009-01-09 12:50:00,54.27,54.44,54.2,54.39,34924.34906434437,31.8309,31.9306,31.7898,31.9013,34924.3491
2009-01-09 12:55:00,54.38,54.38,54.23,54.24,35549.859793855016,31.8954,31.8954,31.8074,31.8133,35549.8598
2009-01-09 13:00:00,54.26,54.34,54.22,54.32,103522.0257340118,31.825,31.8719,31.8016,31.8602,103522.0257
2009-01-09 13:05:00,54.32,54.38,54.15,54.2,84443.94848393713,31.8602,31.8954,31.7605,31.7898,84443.9485
2009-01-09 13:10:00,54.17,54.21,54.15,54.15,39719.93132392599,31.7722,31.7957,31.7605,31.7605,39719.9313
2009-01-09 13:15:00,54.15,54.15,53.94,54.07,64323.353351344704,31.7605,31.7605,31.6373,31.7136,64323.3534
2009-01-09 13:20:00,54.06,54.06,53.92,53.98,40866.7009946955,31.7077,31.7077,31.6256,31.6608,40866.701
2009-01-09 13:25:00,53.99,54.11,53.96,54.08,29607.507863503884,31.6667,31.737,31.6491,31.7194,29607.5079
2009-01-09 13:30:00,54.07,54.08,53.9,54.03,41700.71530070969,31.7136,31.7194,31.6139,31.6901,41700.7153
2009-01-09 13:35:00,54.03,54.25,53.99,54.11,54836.44062043325,31.6901,31.8191,31.6667,31.737,54836.4406
2009-01-09 13:40:00,54.12,54.24,54.1,54.14,40553.94562994018,31.7429,31.8133,31.7312,31.7546,40553.9456
2009-01-09 13:45:00,54.14,54.3,54.13,54.25,44411.26179525583,31.7546,31.8485,31.7488,31.8191,44411.2618
2009-01-09 13:50:00,54.25,54.45,54.22,54.33,51187.62803162115,31.8191,31.9365,31.8016,31.8661,51187.628
2009-01-09 13:55:00,54.31,54.39,54.23,54.32,47747.3190193126,31.8543,31.9013,31.8074,31.8602,47747.319
2009-01-09 14:00:00,54.32,54.68,54.28,54.66,65053.115869107125,31.8602,32.0714,31.8367,32.0596,65053.1159
2009-01-09 14:05:00,54.66,54.75,54.59,54.65,147516.28037626055,32.0596,32.1124,32.0186,32.0538,147516.2804
2009-01-09 14:10:00,54.64,54.65,54.48,54.56,58485.25320924535,32.0479,32.0538,31.9541,32.001,58485.2532
2009-01-09 14:15:00,54.58,54.71,54.48,54.7,93201.09869708616,32.0127,32.089,31.9541,32.0831,93201.0987
2009-01-09 14:20:00,54.69,54.72,54.55,54.66,90490.55220254004,32.0772,32.0948,31.9951,32.0596,90490.5522
2009-01-09 14:25:00,54.65,54.69,54.56,54.68,62446.82116281277,32.0538,32.0772,32.001,32.0714,62446.8212
2009-01-09 14:30:00,54.68,54.75,54.63,54.67,137508.1087040902,32.0714,32.1124,32.042,32.0655,137508.1087
2009-01-09 14:35:00,54.68,54.76,54.58,54.64,78814.35191834133,32.0714,32.1183,32.0127,32.0479,78814.3519
2009-01-09 14:40:00,54.65,54.71,54.53,54.67,58276.7496327418,32.0538,32.089,31.9834,32.0655,58276.7496
2009-01-09 14:45:00,54.68,54.87,54.6,54.6,112279.17594716084,32.0714,32.1828,32.0244,32.0244,112279.1759
2009-01-09 14:50:00,54.6,54.66,54.47,54.65,104043.28467527068,32.0244,32.0596,31.9482,32.0538,104043.2847
2009-01-09 14:55:00,54.66,54.7,54.54,54.64,69014.68382267455,32.0596,32.0831,31.9892,32.0479,69014.6838
2009-01-09 15:00:00,54.62,54.83,54.58,54.71,71203.9713759618,32.0362,32.1593,32.0127,32.089,71203.9714
2009-01-09 15:05:00,54.73,54.84,54.59,54.62,56608.72102071341,32.1007,32.1652,32.0186,32.0362,56608.721
2009-01-09 15:10:00,54.62,54.63,54.48,54.54,75061.28754127744,32.0362,32.042,31.9541,31.9892,75061.2875
2009-01-09 15:15:00,54.54,54.58,54.42,54.54,70265.70528169583,31.9892,32.0127,31.9189,31.9892,70265.7053
2009-01-09 15:20:00,54.57,54.6,54.38,54.41,61821.310433302126,32.0068,32.0244,31.8954,31.913,61821.3104
2009-01-09 15:25:00,54.38,54.39,54.12,54.34,97579.67380366068,31.8954,31.9013,31.7429,31.8719,97579.6738
2009-01-09 15:30:00,54.36,54.51,54.28,54.49,87467.25034323859,31.8837,31.9716,31.8367,31.9599,87467.2503
2009-01-09 15:35:00,54.47,54.65,54.34,54.54,104564.54361652955,31.9482,32.0538,31.8719,31.9892,104564.5436
2009-01-09 15:40:00,54.51,54.51,54.2,54.35,137820.86406884555,31.9716,31.9716,31.7898,31.8778,137820.8641
2009-01-09 15:45:00,54.35,54.37,54.11,54.15,177749.29896927509,31.8778,31.8895,31.737,31.7605,177749.299
2009-01-09 15:50:00,54.14,54.19,53.82,53.84,290236.9784929395,31.7546,31.784,31.5669,31.5787,290236.9785
2009-01-09 15:55:00,53.84,54.03,53.79,53.9,303164.2002361595,31.5787,31.6901,31.5493,31.6139,303164.2002
2009-01-12 09:30:00,53.0,53.61,52.92,53.22,163049.79682577492,31.086,31.4438,31.0391,31.215,163049.7968
2009-01-12 09:35:00,53.22,53.64,53.14,53.42,114781.21886520344,31.215,31.4614,31.1681,31.3323,114781.2189
2009-01-12 09:40:00,53.39,53.51,53.07,53.18,100602.97566296214,31.3147,31.3851,31.127,31.1916,100602.9757
2009-01-12 09:45:00,53.22,53.27,52.97,53.04,83505.68238967116,31.215,31.2444,31.0684,31.1095,83505.6824
2009-01-12 09:50:00,53.02,53.02,52.8,52.87,109255.8740878594,31.0977,31.0977,30.9687,31.0097,109255.8741
2009-01-12 09:55:00,52.86,52.9,52.8,52.89,42221.97424196856,31.0039,31.0273,30.9687,31.0215,42221.9742
2009-01-12 10:00:00,52.89,52.97,52.8,52.88,63593.59083358228,31.0215,31.0684,30.9687,31.0156,63593.5908
2009-01-12 10:05:00,52.84,52.87,52.64,52.72,122078.84404282764,30.9921,31.0097,30.8748,30.9218,122078.844
2009-01-12 10:10:00,52.72,52.74,52.47,52.56,123955.37623135957,30.9218,30.9335,30.7751,30.8279,123955.3762
2009-01-12 10:15:00,52.55,52.6,52.14,52.18,93409.60227358971,30.8221,30.8514,30.5816,30.605,93409.6023
2009-01-12 10:20:00,52.18,52.21,51.97,52.16,128229.69954968232,30.605,30.6226,30.4819,30.5933,128229.6995
2009-01-12 10:25:00,52.16,52.33,52.1,52.16,70891.21601120649,30.5933,30.693,30.5581,30.5933,70891.216
2009-01-12 10:30:00,52.16,52.37,52.07,52.34,100290.2202982068,30.5933,30.7165,30.5405,30.6989,100290.2203
2009-01-12 10:35:00,52.34,52.7,52.33,52.7,123121.36192534538,30.6989,30.91,30.693,30.91,123121.3619
2009-01-12 10:40:00,52.7,52.84,52.57,52.68,95077.6308856181,30.91,30.9921,30.8338,30.8983,95077.6309
2009-01-12 10:45:00,52.68,52.8,52.56,52.58,71412.47495246536,30.8983,30.9687,30.8279,30.8396,71412.475
2009-01-12 10:50:00,52.56,52.75,52.51,52.61,70369.95706994762,30.8279,30.9394,30.7986,30.8572,70369.9571
2009-01-12 10:55:00,52.61,52.68,52.43,52.43,100394.4720864586,30.8572,30.8983,30.7517,30.7517,100394.4721
2009-01-12 11:00:00,52.43,52.65,52.39,52.61,71203.9713759618,30.7517,30.8807,30.7282,30.8572,71203.9714
2009-01-12 11:05:00,52.6,52.65,52.47,52.53,141052.66950465055,30.8514,30.8807,30.7751,30.8103,141052.6695
2009-01-12 11:10:00,52.54,52.58,52.44,52.52,69535.94276393342,30.8162,30.8396,30.7575,30.8045,69535.9428
2009-01-12 11:15:00,52.5,52.56,52.28,52.29,84548.2002721889,30.7927,30.8279,30.6637,30.6696,84548.2003
2009-01-12 11:20:00,52.29,52.59,52.23,52.59,76208.05721204697,30.6696,30.8455,30.6344,30.8455,76208.0572
2009-01-12 11:25:00,52.59,52.65,52.39,52.46,90386.30041428829,30.8455,30.8807,30.7282,30.7693,90386.3004
2009-01-12 11:30:00,52.47,52.57,52.4,52.48,73289.00714099729,30.7751,30.8338,30.7341,30.781,73289.0071
2009-01-12 11:35:00,52.51,52.61,52.38,52.57,124580.8869608702,30.7986,30.8572,30.7223,30.8338,124580.887
2009-01-12 11:40:00,52.57,52.78,52.52,52.74,55253.44777344035,30.8338,30.957,30.8045,30.9335,55253.4478
2009-01-12 11:45:00,52.71,52.73,52.51,52.64,43785.75106574518,30.9159,30.9276,30.7986,30.8748,43785.7511
2009-01-12 11:50:00,52.64,52.75,52.5,52.56,60674.54076253261,30.8748,30.9394,30.7927,30.8279,60674.5408
2009-01-12 11:55:00,52.57,52.62,52.44,52.46,50666.36909036228,30.8338,30.8631,30.7575,30.7693,50666.3691
2009-01-12 12:00:00,52.46,52.52,52.37,52.47,48477.08153707502,30.7693,30.8045,30.7165,30.7751,48477.0815
2009-01-12 12:05:00,52.46,52.75,52.45,52.66,45349.52788952179,30.7693,30.9394,30.7634,30.8866,45349.5279
2009-01-12 12:10:00,52.66,52.86,52.62,52.81,52230.14591413889,30.8866,31.0039,30.8631,30.9745,52230.1459
2009-01-12 12:15:00,52.83,52.86,52.56,52.63,162737.04146101957,30.9863,31.0039,30.8279,30.869,162737.0415
2009-01-12 12:20:00,52.64,52.66,52.49,52.59,102271.00427499053,30.8748,30.8866,30.7869,30.8455,102271.0043
2009-01-12 12:25:00,52.58,52.62,52.53,52.62,50040.85836085164,30.8396,30.8631,30.8103,30.8631,50040.8584
2009-01-12 12:30:00,52.61,52.85,52.58,52.81,41075.20457119905,30.8572,30.998,30.8396,30.9745,41075.2046
2009-01-12 12:35:00,52.84,52.99,52.77,52.89,72246.48925847955,30.9921,31.0801,30.9511,31.0215,72246.4893
2009-01-12 12:40:00,52.91,52.94,52.71,52.86,115510.98138296584,31.0332,31.0508,30.9159,31.0039,115510.9814
2009-01-12 12:45:00,52.86,52.91,52.77,52.82,26479.954215950656,31.0039,31.0332,30.9511,30.9804,26479.9542
2009-01-12 12:50:00,52.82,53.04,52.8,52.99,36800.88125287631,30.9804,31.1095,30.9687,31.0801,36800.8813
2009-01-12 12:55:00,52.99,52.99,52.71,52.78,98622.19168617844,31.0801,31.0801,30.9159,30.957,98622.1917
2009-01-12 13:00:00,52.78,52.81,52.69,52.7,67659.41057540147,30.957,30.9745,30.9042,30.91,67659.4106
2009-01-12 13:05:00,52.7,52.71,52.64,52.68,94973.37909736633,30.91,30.9159,30.8748,30.8983,94973.3791
2009-01-12 13:10:00,52.7,53.0,52.7,53.0,38051.9027118976,30.91,31.086,30.91,31.086,38051.9027
2009-01-12 13:15:00,52.99,53.03,52.89,52.99,70369.95706994762,31.0801,31.1036,31.0215,31.0801,70369.9571
2009-01-12 13:20:00,53.0,53.0,52.64,52.72,87050.24319023149,31.086,31.086,30.8748,30.9218,87050.2432
2009-01-12 13:25:00,52.73,52.83,52.65,52.8,127708.44060842344,30.9276,30.9863,30.8807,30.9687,127708.4406
2009-01-12 13:30:00,52.79,52.86,52.79,52.82,22726.889838886786,30.9628,31.0039,30.9628,30.9804,22726.8898
2009-01-12 13:35:00,52.85,52.9,52.72,52.77,112174.92415890908,30.998,31.0273,30.9218,30.9511,112174.9242
2009-01-12 13:40:00,52.75,52.87,52.72,52.87,68180.66951666035,30.9394,31.0097,30.9218,31.0097,68180.6695
2009-01-12 13:45:00,52.89,53.14,52.89,53.13,77459.07867106826,31.0215,31.1681,31.0215,31.1622,77459.0787
2009-01-12 13:50:00,53.1,53.34,53.1,53.33,90803.30756729536,31.1446,31.2854,31.1446,31.2795,90803.3076
2009-01-12 13:55:00,53.33,53.44,52.9,52.91,130001.97994996248,31.2795,31.3441,31.0273,31.0332,130001.9799
2009-01-12 14:00:00,52.91,52.93,52.64,52.67,141573.9284459094,31.0332,31.0449,30.8748,30.8924,141573.9284
2009-01-12 14:05:00,52.67,52.8,52.5,52.52,138342.1230101044,30.8924,30.9687,30.7927,30.8045,138342.123
2009-01-12 14:10:00,52.51,52.66,52.48,52.51,48998.34047833389,30.7986,30.8866,30.781,30.7986,48998.3405
2009-01-12 14:15:00,52.52,52.65,52.45,52.56,49832.354784348085,30.8045,30.8807,30.7634,30.8279,49832.3548
2009-01-12 14:20:00,52.56,52.56,52.26,52.34,93409.60227358971,30.8279,30.8279,30.652,30.6989,93409.6023
2009-01-12 14:25:00,52.36,52.36,52.19,52.24,65470.12302211423,30.7106,30.7106,30.6109,30.6402,65470.123
2009-01-12 14:30:00,52.24,52.31,52.05,52.05,115093.97422995877,30.6402,30.6813,30.5288,30.5288,115093.9742
2009-01-12 14:35:00,52.07,52.23,52.04,52.11,79335.6108596002,30.5405,30.6344,30.5229,30.564,79335.6109
2009-01-12 14:40:00,52.1,52.11,51.86,51.89,63802.09441008583,30.5581,30.564,30.4173,30.4349,63802.0944
2009-01-12 14:45:00,51.9,52.0,51.84,51.95,70369.95706994762,30.4408,30.4995,30.4056,30.4701,70369.9571
2009-01-12 14:50:00,51.95,52.1,51.95,51.99,64219.10156309293,30.4701,30.5581,30.4701,30.4936,64219.1016
2009-01-12 14:55:00,51.97,52.18,51.95,52.02,45975.03861903244,30.4819,30.605,30.4701,30.5112,45975.0386
2009-01-12 15:00:00,52.01,52.15,51.97,52.01,60153.28182127373,30.5053,30.5874,30.4819,30.5053,60153.2818
2009-01-12 15:05:00,52.01,52.07,51.86,51.93,69118.93561092632,30.5053,30.5405,30.4173,30.4584,69118.9356
2009-01-12 15:10:00,51.94,51.97,51.82,51.86,50457.865513858735,30.4643,30.4819,30.3939,30.4173,50457.8655
2009-01-12 15:15:00,51.86,52.06,51.82,51.89,76312.30900029874,30.4173,30.5347,30.3939,30.4349,76312.309
2009-01-12 15:20:00,51.89,52.28,51.84,52.26,70786.9642229547,30.4349,30.6637,30.4056,30.652,70786.9642
2009-01-12 15:25:00,52.25,52.25,51.91,51.96,77146.32330631293,30.6461,30.6461,30.4467,30.476,77146.3233
2009-01-12 15:30:00,51.96,52.15,51.85,51.86,91533.0700850578,30.476,30.5874,30.4115,30.4173,91533.0701
2009-01-12 15:35:00,51.86,52.0,51.8,51.91,121036.3261603099,30.4173,30.4995,30.3822,30.4467,121036.3262
2009-01-12 15:40:00,51.89,52.07,51.74,51.99,171911.1988271757,30.4349,30.5405,30.347,30.4936,171911.1988
2009-01-12 15:45:00,51.99,52.13,51.92,52.12,140635.66235164343,30.4936,30.5757,30.4525,30.5698,140635.6624
2009-01-12 15:50:00,52.11,52.33,52.08,52.17,223098.82685879688,30.564,30.693,30.5464,30.5992,223098.8269
2009-01-12 15:55:00,52.17,52.23,52.09,52.16,222056.3089762792,30.5992,30.6344,30.5522,30.5933,222056.309
2009-01-13 09:30:00,52.1,53.08,51.89,52.04,149392.8125647925,30.5581,31.1329,30.4349,30.5229,149392.8126
2009-01-13 09:35:00,52.06,52.59,52.02,52.59,153771.387671367,30.5347,30.8455,30.5112,30.8455,153771.3877
2009-01-13 09:40:00,52.57,52.94,52.5,52.94,159296.73244871103,30.8338,31.0508,30.7927,31.0508,159296.7324
2009-01-13 09:45:00,52.96,53.36,52.93,53.02,119889.55648954038,31.0625,31.2971,31.0449,31.0977,119889.5565
2009-01-13 09:50:00,53.02,53.41,53.01,53.34,94035.11300310036,31.0977,31.3265,31.0919,31.2854,94035.113
2009-01-13 09:55:00,53.34,53.45,52.94,52.94,212882.151610123,31.2854,31.3499,31.0508,31.0508,212882.1516
2009-01-13 10:00:00,52.94,53.29,52.93,53.26,132399.7710797533,31.0508,31.2561,31.0449,31.2385,132399.7711
2009-01-13 10:05:00,53.26,53.78,53.23,53.76,139697.3962573775,31.2385,31.5435,31.2209,31.5318,139697.3963
2009-01-13 10:10:00,53.74,53.98,53.64,53.98,109881.38481737004,31.52,31.6608,31.4614,31.6608,109881.3848
2009-01-13 10:15:00,53.95,54.04,53.62,53.72,127395.68524366812,31.6432,31.696,31.4496,31.5083,127395.6852
2009-01-13 10:20:00,53.73,53.82,53.26,53.26,142407.9427519236,31.5142,31.5669,31.2385,31.2385,142407.9428
2009-01-13 10:25:00,53.24,53.42,53.04,53.42,129584.97279695538,31.2268,31.3323,31.1095,31.3323,129584.9728
2009-01-13 10:30:00,53.41,53.51,53.23,53.27,117908.77251275668,31.3265,31.3851,31.2209,31.2444,117908.7725
2009-01-13 10:35:00,53.28,53.4,53.08,53.32,108109.10441708988,31.2502,31.3206,31.1329,31.2737,108109.1044
2009-01-13 10:40:00,53.29,53.6,53.22,53.23,110089.8883938736,31.2561,31.4379,31.215,31.2209,110089.8884
2009-01-13 10:45:00,53.24,53.72,53.2,53.7,81316.3948363839,31.2268,31.5083,31.2033,31.4966,81316.3948
2009-01-13 10:50:00,53.7,53.88,53.63,53.88,98830.69526268198,31.4966,31.6021,31.4555,31.6021,98830.6953
2009-01-13 10:55:00,53.88,53.93,53.57,53.64,75165.53932952923,31.6021,31.6315,31.4203,31.4614,75165.5393
2009-01-13 11:00:00,53.62,53.62,53.36,53.36,47538.81544280905,31.4496,31.4496,31.2971,31.2971,47538.8154
2009-01-13 11:05:00,53.38,53.74,53.31,53.69,65053.115869107125,31.3089,31.52,31.2678,31.4907,65053.1159
2009-01-13 11:10:00,53.67,53.72,53.38,53.53,70057.20170519229,31.479,31.5083,31.3089,31.3968,70057.2017
2009-01-13 11:15:00,53.55,53.55,53.32,53.47,66616.89269288373,31.4086,31.4086,31.2737,31.3617,66616.8927
2009-01-13 11:20:00,53.48,53.61,53.36,53.51,108317.60799359344,31.3675,31.4438,31.2971,31.3851,108317.608
2009-01-13 11:25:00,53.51,53.74,53.48,53.69,66304.13732812842,31.3851,31.52,31.3675,31.4907,66304.1373
2009-01-13 11:30:00,53.71,53.96,53.66,53.77,60466.03718602906,31.5024,31.6491,31.4731,31.5376,60466.0372
2009-01-13 11:35:00,53.77,54.06,53.74,53.93,86111.97709596551,31.5376,31.7077,31.52,31.6315,86111.9771
2009-01-13 11:40:00,53.95,54.19,53.89,53.97,257814.6723466377,31.6432,31.784,31.608,31.6549,257814.6723
2009-01-13 11:45:00,53.94,54.12,53.86,54.01,74227.27323526326,31.6373,31.7429,31.5904,31.6784,74227.2732
2009-01-13 11:50:00,54.02,54.19,53.98,53.98,66304.13732812842,31.6842,31.784,31.6608,31.6608,66304.1373
2009-01-13 11:55:00,53.98,54.02,53.78,53.95,115823.73674772118,31.6608,31.6842,31.5435,31.6432,115823.7367
2009-01-13 12:00:00,53.97,54.05,53.84,53.88,96849.91128589828,31.6549,31.7018,31.5787,31.6021,96849.9113
2009-01-13 12:05:00,53.84,53.93,53.74,53.74,148871.5536235336,31.5787,31.6315,31.52,31.52,148871.5536
2009-01-13 12:10:00,53.76,53.76,53.52,53.63,71308.22316421357,31.5318,31.5318,31.391,31.4555,71308.2232
2009-01-13 12:15:00,53.62,53.67,53.45,53.52,96224.40055638764,31.4496,31.479,31.3499,31.391,96224.4006
2009-01-13 12:20:00,53.52,53.88,53.52,53.74,62446.82116281277,31.391,31.6021,31.391,31.52,62446.8212
2009-01-13 12:25:00,53.78,53.78,53.61,53.78,50040.85836085164,31.5435,31.5435,31.4438,31.5435,50040.8584
2009-01-13 12:30:00,53.77,53.98,53.74,53.98,61404.30328029503,31.5376,31.6608,31.52,31.6608,61404.3033
2009-01-13 12:35:00,53.98,54.26,53.98,54.2,96537.15592114294,31.6608,31.825,31.6608,31.7898,96537.1559
2009-01-13 12:40:00,54.21,54.21,53.87,53.87,47121.80828980196,31.7957,31.7957,31.5963,31.5963,47121.8083
2009-01-13 12:45:00,53.87,53.87,53.73,53.85,35654.11158210679,31.5963,31.5963,31.5142,31.5845,35654.1116
2009-01-13 12:50:00,53.84,54.06,53.81,53.95,44098.5064305005,31.5787,31.7077,31.5611,31.6432,44098.5064
2009-01-13 12:55:00,53.96,53.98,53.67,53.69,36175.37052336566,31.6491,31.6608,31.479,31.4907,36175.3705
2009-01-13 13:00:00,53.67,53.8,53.55,53.61,79544.11443610374,31.479,31.5552,31.4086,31.4438,79544.1144
2009-01-13 13:05:00,53.59,53.87,53.55,53.85,76520.81257680229,31.432,31.5963,31.4086,31.5845,76520.8126
2009-01-13 13:10:00,53.84,53.9,53.71,53.74,39615.67953567421,31.5787,31.6139,31.5024,31.52,39615.6795
2009-01-13 13:15:00,53.73,53.74,53.38,53.4,75686.7982707881,31.5142,31.52,31.3089,31.3206,75686.7983
2009-01-13 13:20:00,53.4,53.59,53.27,53.56,105815.56507555084,31.3206,31.432,31.2444,31.4144,105815.5651
2009-01-13 13:25:00,53.55,53.81,53.52,53.81,86007.72530771374,31.4086,31.5611,31.391,31.5611,86007.7253
2009-01-13 13:30:00,53.79,53.82,53.54,53.71,70786.9642229547,31.5493,31.5669,31.4027,31.5024,70786.9642
2009-01-13 13:35:00,53.69,53.81,53.62,53.73,55461.9513499439,31.4907,31.5611,31.4496,31.5142,55461.9513
2009-01-13 13:40:00,53.74,53.79,53.48,53.6,56712.97280896518,31.52,31.5493,31.3675,31.4379,56712.9728
2009-01-13 13:45:00,53.61,53.62,53.46,53.48,64323.353351344704,31.4438,31.4496,31.3558,31.3675,64323.3534
2009-01-13 13:50:00,53.48,53.58,53.27,53.27,57546.987114979376,31.3675,31.4262,31.2444,31.2444,57546.9871
2009-01-13 13:55:00,53.27,53.29,53.01,53.1,81733.401989391,31.2444,31.2561,31.0919,31.1446,81733.402
2009-01-13 14:00:00,53.12,53.29,53.08,53.24,79856.86980085907,31.1564,31.2561,31.1329,31.2268,79856.8698
2009-01-13 14:05:00,53.21,53.35,53.21,53.21,58485.25320924535,31.2092,31.2913,31.2092,31.2092,58485.2532
2009-01-13 14:10:00,53.22,53.51,53.21,53.46,64219.10156309293,31.215,31.3851,31.2092,31.3558,64219.1016
2009-01-13 14:15:00,53.47,53.54,53.35,53.49,44515.5135835076,31.3617,31.4027,31.2913,31.3734,44515.5136
2009-01-13 14:20:00,53.5,53.5,53.24,53.25,42847.484971479214,31.3793,31.3793,31.2268,31.2326,42847.485
2009-01-13 14:25:00,53.25,53.45,53.07,53.38,62655.32473931632,31.2326,31.3499,31.127,31.3089,62655.3247
2009-01-13 14:30:00,53.38,53.8,53.37,53.72,72142.23747022777,31.3089,31.5552,31.303,31.5083,72142.2375
2009-01-13 14:35:00,53.71,53.83,53.67,53.81,55253.44777344035,31.5024,31.5728,31.479,31.5611,55253.4478
2009-01-13 14:40:00,53.78,53.98,53.77,53.9,99560.4577804444,31.5435,31.6608,31.5376,31.6139,99560.4578
2009-01-13 14:45:00,53.9,54.18,53.89,53.98,98100.93274491956,31.6139,31.7781,31.608,31.6608,98100.9327
2009-01-13 14:50:00,53.97,54.15,53.87,54.0,84548.2002721889,31.6549,31.7605,31.5963,31.6725,84548.2003
2009-01-13 14:55:00,54.03,54.12,53.74,53.77,70369.95706994762,31.6901,31.7429,31.52,31.5376,70369.9571
2009-01-13 15:00:00,53.76,53.79,53.52,53.69,101228.48639247278,31.5318,31.5493,31.391,31.4907,101228.4864
2009-01-13 15:05:00,53.69,53.69,53.23,53.3,124580.8869608702,31.4907,31.4907,31.2209,31.2619,124580.887
2009-01-13 15:10:00,53.29,53.56,53.22,53.36,98205.18453317133,31.2561,31.4144,31.215,31.2971,98205.1845
2009-01-13 15:15:00,53.32,53.57,53.19,53.33,84548.2002721889,31.2737,31.4203,31.1974,31.2795,84548.2003
2009-01-13 15:20:00,53.34,53.63,53.24,53.54,80169.62516561439,31.2854,31.4555,31.2268,31.4027,80169.6252
2009-01-13 15:25:00,53.57,53.57,53.27,53.41,81212.14304813213,31.4203,31.4203,31.2444,31.3265,81212.143
2009-01-13 15:30:00,53.44,53.54,52.99,53.47,111132.40627639134,31.3441,31.4027,31.0801,31.3617,111132.4063
2009-01-13 15:35:00,53.51,53.77,53.45,53.72,141782.43202241298,31.3851,31.5376,31.3499,31.5083,141782.432
2009-01-13 15:40:00,53.68,54.04,53.68,54.02,156898.94131892023,31.4848,31.696,31.4848,31.6842,156898.9413
2009-01-13 15:45:00,54.02,54.2,53.85,54.2,204333.5049734775,31.6842,31.7898,31.5845,31.7898,204333.505
2009-01-13 15:50:00,54.2,54.27,53.91,53.93,306708.76103671984,31.7898,31.8309,31.6197,31.6315,306708.761
2009-01-13 15:55:00,53.92,54.25,53.92,54.01,444008.36616430647,31.6256,31.8191,31.6256,31.6784,444008.3662
2009-01-14 09:30:00,52.75,53.08,52.47,52.86,230396.45203642108,30.9394,31.1329,30.7751,31.0039,230396.452
2009-01-14 09:35:00,52.89,53.19,52.59,52.72,133025.28180926392,31.0215,31.1974,30.8455,30.9218,133025.2818
2009-01-14 09:40:00,52.69,52.8,52.49,52.51,182232.12586410137,30.9042,30.9687,30.7869,30.7986,182232.1259
2009-01-14 09:45:00,52.51,52.59,52.4,52.53,185776.68666466168,30.7986,30.8455,30.7341,30.8103,185776.6867
2009-01-14 09:50:00,52.52,52.67,52.35,52.58,150748.08581206555,30.8045,30.8924,30.7047,30.8396,150748.0858
2009-01-14 09:55:00,52.55,52.66,52.37,52.43,61508.5550685468,30.8221,30.8866,30.7165,30.7517,61508.5551
2009-01-14 10:00:00,52.43,52.72,52.36,52.62,99039.19883918553,30.7517,30.9218,30.7106,30.8631,99039.1988
2009-01-14 10:05:00,52.6,52.83,52.52,52.54,74748.53217652213,30.8514,30.9863,30.8045,30.8162,74748.5322
2009-01-14 10:10:00,52.54,52.61,52.34,52.37,96328.6523446394,30.8162,30.8572,30.6989,30.7165,96328.6523
2009-01-14 10:15:00,52.35,52.48,52.28,52.3,182440.6294406049,30.7047,30.781,30.6637,30.6754,182440.6294
2009-01-14 10:20:00,52.29,52.31,51.89,51.97,172849.4649214417,30.6696,30.6813,30.4349,30.4819,172849.4649
2009-01-14 10:25:00,51.97,52.2,51.9,52.18,70682.71243470293,30.4819,30.6168,30.4408,30.605,70682.7124
2009-01-14 10:30:00,52.18,52.18,51.57,51.67,193699.8225717965,30.605,30.605,30.2473,30.3059,193699.8226
2009-01-14 10:35:00,51.66,51.77,51.45,51.72,136569.84260982426,30.3,30.3646,30.1769,30.3352,136569.8426
2009-01-14 10:40:00,51.73,51.73,51.36,51.43,123329.86550184892,30.3411,30.3411,30.1241,30.1651,123329.8655
2009-01-14 10:45:00,51.43,51.62,51.23,51.4,118221.52787751198,30.1651,30.2766,30.0478,30.1475,118221.5279
2009-01-14 10:50:00,51.41,51.45,51.11,51.17,104668.79540478134,30.1534,30.1769,29.9775,30.0126,104668.7954
2009-01-14 10:55:00,51.17,51.46,51.05,51.42,105815.56507555084,30.0126,30.1827,29.9423,30.1593,105815.5651
2009-01-14 11:00:00,51.4,51.6,51.21,51.56,103313.52215750828,30.1475,30.2648,30.0361,30.2414,103313.5222
2009-01-14 11:05:00,51.56,51.56,51.31,51.37,72246.48925847955,30.2414,30.2414,30.0948,30.1299,72246.4893
2009-01-14 11:10:00,51.37,51.41,51.03,51.06,99560.4577804444,30.1299,30.1534,29.9305,29.9481,99560.4578
2009-01-14 11:15:00,51.07,51.41,50.97,51.41,68701.92845791922,29.954,30.1534,29.8953,30.1534,68701.9285
2009-01-14 11:20:00,51.41,51.58,51.39,51.5,111028.15448813955,30.1534,30.2531,30.1417,30.2062,111028.1545
2009-01-14 11:25:00,51.53,51.76,51.5,51.58,79961.12158911084,30.2238,30.3587,30.2062,30.2531,79961.1216
2009-01-14 11:30:00,51.61,51.67,51.49,51.58,48998.34047833389,30.2707,30.3059,30.2003,30.2531,48998.3405
2009-01-14 11:35:00,51.58,51.63,51.45,51.51,67867.91415190503,30.2531,30.2824,30.1769,30.2121,67867.9142
2009-01-14 11:40:00,51.52,51.74,51.5,51.62,75165.53932952923,30.2179,30.347,30.2062,30.2766,75165.5393
2009-01-14 11:45:00,51.63,51.87,51.52,51.84,83297.17881316761,30.2824,30.4232,30.2179,30.4056,83297.1788
2009-01-14 11:50:00,51.83,52.09,51.83,52.03,68701.92845791922,30.3998,30.5522,30.3998,30.5171,68701.9285
2009-01-14 11:55:00,52.06,52.08,51.92,51.92,47747.3190193126,30.5347,30.5464,30.4525,30.4525,47747.319
2009-01-14 12:00:00,51.92,51.99,51.71,51.84,54940.69240868503,30.4525,30.4936,30.3294,30.4056,54940.6924
2009-01-14 12:05:00,51.8,52.02,51.72,51.98,43368.743912738086,30.3822,30.5112,30.3352,30.4877,43368.7439
2009-01-14 12:10:00,51.98,52.09,51.9,51.91,62968.08010407164,30.4877,30.5522,30.4408,30.4467,62968.0801
2009-01-14 12:15:00,51.91,51.91,51.74,51.79,27105.464945461303,30.4467,30.4467,30.347,30.3763,27105.4649
2009-01-14 12:20:00,51.78,51.96,51.76,51.81,30962.78111077695,30.3704,30.476,30.3587,30.388,30962.7811
2009-01-14 12:25:00,51.82,51.87,51.68,51.82,37009.38482937985,30.3939,30.4232,30.3118,30.3939,37009.3848
2009-01-14 12:30:00,51.81,51.84,51.62,51.77,53689.67094966373,30.388,30.4056,30.2766,30.3646,53689.6709
2009-01-14 12:35:00,51.8,51.86,51.73,51.77,74331.52502351503,30.3822,30.4173,30.3411,30.3646,74331.525
2009-01-14 12:40:00,51.78,51.78,51.42,51.47,86111.97709596551,30.3704,30.3704,30.1593,30.1886,86111.9771
2009-01-14 12:45:00,51.46,51.73,51.44,51.63,74957.03575302567,30.1827,30.3411,30.171,30.2824,74957.0358
2009-01-14 12:50:00,51.65,51.83,51.63,51.83,49936.60657259986,30.2942,30.3998,30.2824,30.3998,49936.6066
2009-01-14 12:55:00,51.81,51.98,51.76,51.93,45453.77967777357,30.388,30.4877,30.3587,30.4584,45453.7797
2009-01-14 13:00:00,51.92,51.98,51.78,51.8,32735.06151105712,30.4525,30.4877,30.3704,30.3822,32735.0615
2009-01-14 13:05:00,51.8,51.86,51.74,51.79,38990.168806163565,30.3822,30.4173,30.347,30.3763,38990.1688
2009-01-14 13:10:00,51.81,51.81,51.51,51.52,77771.83403582359,30.388,30.388,30.2121,30.2179,77771.834
2009-01-14 13:15:00,51.55,51.58,51.44,51.47,80065.37337736262,30.2355,30.2531,30.171,30.1886,80065.3734
2009-01-14 13:20:00,51.49,51.53,51.36,51.36,56504.46923246163,30.2003,30.2238,30.1241,30.1241,56504.4692
2009-01-14 13:25:00,51.4,51.48,51.2,51.24,45453.77967777357,30.1475,30.1945,30.0302,30.0537,45453.7797
2009-01-14 13:30:00,51.27,51.33,51.11,51.12,66512.64090463196,30.0713,30.1065,29.9775,29.9833,66512.6409
2009-01-14 13:35:00,51.13,51.24,51.09,51.21,82880.17166016051,29.9892,30.0537,29.9657,30.0361,82880.1717
2009-01-14 13:40:00,51.22,51.36,51.21,51.26,37426.39198238695,30.042,30.1241,30.0361,30.0654,37426.392
2009-01-14 13:45:00,51.26,51.38,51.14,51.23,55149.19598518857,30.0654,30.1358,29.995,30.0478,55149.196
2009-01-14 13:50:00,51.23,51.31,51.03,51.21,93305.35048533794,30.0478,30.0948,29.9305,30.0361,93305.3505
2009-01-14 13:55:00,51.23,51.28,51.16,51.25,24290.6666626634,30.0478,30.0772,30.0068,30.0596,24290.6667
2009-01-14 14:00:00,51.23,51.29,51.08,51.12,56191.71386770631,30.0478,30.083,29.9599,29.9833,56191.7139
2009-01-14 14:05:00,51.12,51.45,51.11,51.45,81837.65377764277,29.9833,30.1769,29.9775,30.1769,81837.6538
2009-01-14 14:10:00,51.4,51.69,51.39,51.61,135110.3175742994,30.1475,30.3176,30.1417,30.2707,135110.3176
2009-01-14 14:15:00,51.62,51.7,51.51,51.67,166281.60226157992,30.2766,30.3235,30.2121,30.3059,166281.6023
2009-01-14 14:20:00,51.67,51.86,51.57,51.74,108213.35620534164,30.3059,30.4173,30.2473,30.347,108213.3562
2009-01-14 14:25:00,51.71,51.86,51.48,51.51,112383.42773541262,30.3294,30.4173,30.1945,30.2121,112383.4277
2009-01-14 14:30:00,51.54,51.97,51.53,51.93,88614.0200140081,30.2297,30.4819,30.2238,30.4584,88614.02
2009-01-14 14:35:00,51.91,52.03,51.89,51.98,84339.69669568536,30.4467,30.5171,30.4349,30.4877,84339.6967
2009-01-14 14:40:00,51.98,52.07,51.85,51.99,72037.985681976,30.4877,30.5405,30.4115,30.4936,72037.9857
2009-01-14 14:45:00,51.99,52.07,51.65,51.66,87362.99855498681,30.4936,30.5405,30.2942,30.3,87362.9986
2009-01-14 14:50:00,51.68,51.86,51.65,51.8,87675.75391974213,30.3118,30.4173,30.2942,30.3822,87675.7539
2009-01-14 14:55:00,51.79,52.01,51.77,51.8,65991.38196337309,30.3763,30.5053,30.3646,30.3822,65991.382
2009-01-14 15:00:00,51.79,51.79,51.37,51.52,161381.76821374652,30.3763,30.3763,30.1299,30.2179,161381.7682
2009-01-14 15:05:00,51.52,51.56,51.31,51.5,141782.43202241298,30.2179,30.2414,30.0948,30.2062,141782.432
2009-01-14 15:10:00,51.45,51.52,51.31,51.41,104460.29182827778,30.1769,30.2179,30.0948,30.1534,104460.2918
2009-01-14 15:15:00,51.4,51.41,51.2,51.37,128542.45491443764,30.1475,30.1534,30.0302,30.1299,128542.4549
2009-01-14 15:20:00,51.36,51.46,51.33,51.45,111862.16879415375,30.1241,30.1827,30.1065,30.1769,111862.1688
2009-01-14 15:25:00,51.46,51.49,51.18,51.25,135527.32472730652,30.1827,30.2003,30.0185,30.0596,135527.3247
2009-01-14 15:30:00,51.24,51.36,51.15,51.25,141469.67665765763,30.0537,30.1241,30.0009,30.0596,141469.6767
2009-01-14 15:35:00,51.26,51.26,50.95,50.99,153250.12873010812,30.0654,30.0654,29.8836,29.9071,153250.1287
2009-01-14 15:40:00,50.99,51.2,50.84,51.15,192240.29753627168,29.9071,30.0302,29.8191,30.0009,192240.2975
2009-01-14 15:45:00,51.15,51.46,51.04,51.31,244678.94702691413,30.0009,30.1827,29.9364,30.0948,244678.947
2009-01-14 15:50:00,51.31,51.53,51.2,51.27,319635.98277993983,30.0948,30.2238,30.0302,30.0713,319635.9828
2009-01-14 15:55:00,51.24,51.75,51.2,51.51,404392.68662863225,30.0537,30.3528,30.0302,30.2121,404392.6866
2009-01-15 09:30:00,51.4,51.45,51.05,51.34,102479.50785149408,30.1475,30.1769,29.9423,30.1124,102479.5079
2009-01-15 09:35:00,51.31,51.31,50.73,51.22,125519.15305513618,30.0948,30.0948,29.7546,30.042,125519.1531
2009-01-15 09:40:00,51.18,51.22,50.87,50.92,93201.09869708616,30.0185,30.042,29.8367,29.866,93201.0987
2009-01-15 09:45:00,50.91,50.91,49.0,50.35,133129.5335975157,29.8601,29.8601,28.7399,29.5317,133129.5336
2009-01-15 09:50:00,50.36,50.46,50.22,50.3,114885.4706534552,29.5376,29.5962,29.4554,29.5024,114885.4707
2009-01-15 09:55:00,50.33,50.51,50.3,50.36,109777.13302911828,29.52,29.6255,29.5024,29.5376,109777.133
2009-01-15 10:00:00,50.36,50.54,50.0,50.0,151477.84832982798,29.5376,29.6431,29.3264,29.3264,151477.8483
2009-01-15 10:05:00,49.99,50.06,49.76,50.03,191510.53501850928,29.3205,29.3616,29.1856,29.344,191510.535
2009-01-15 10:10:00,50.04,50.13,49.74,49.98,397407.8168157634,29.3499,29.4027,29.1739,29.3147,397407.8168
2009-01-15 10:15:00,49.98,49.98,49.85,49.92,326099.59365154983,29.3147,29.3147,29.2384,29.2795,326099.5937
2009-01-15 10:20:00,49.92,49.98,49.84,49.9,110611.14733513248,29.2795,29.3147,29.2326,29.2678,110611.1473
2009-01-15 10:25:00,49.88,50.02,49.84,49.94,73706.01429400439,29.256,29.3381,29.2326,29.2912,73706.0143
2009-01-15 10:30:00,49.91,50.02,49.86,49.94,78293.09297708246,29.2736,29.3381,29.2443,29.2912,78293.093
2009-01-15 10:35:00,49.91,49.93,49.68,49.74,83401.43060141939,29.2736,29.2853,29.1387,29.1739,83401.4306
2009-01-15 10:40:00,49.74,50.0,49.74,49.91,98830.69526268198,29.1739,29.3264,29.1739,29.2736,98830.6953
2009-01-15 10:45:00,49.92,50.15,49.85,50.1,119472.54933653328,29.2795,29.4144,29.2384,29.3851,119472.5493
2009-01-15 10:50:00,50.1,50.45,50.04,50.35,150956.5893885691,29.3851,29.5903,29.3499,29.5317,150956.5894
2009-01-15 10:55:00,50.35,50.43,50.25,50.38,131565.7567737391,29.5317,29.5786,29.473,29.5493,131565.7568
2009-01-15 11:00:00,50.35,50.71,50.31,50.71,211631.1301511017,29.5317,29.7428,29.5082,29.7428,211631.1302
2009-01-15 11:05:00,50.7,50.71,50.52,50.53,78293.09297708246,29.737,29.7428,29.6314,29.6373,78293.093
2009-01-15 11:10:00,50.55,50.57,50.4,50.4,78397.34476533423,29.649,29.6607,29.561,29.561,78397.3448
2009-01-15 11:15:00,50.39,50.43,50.2,50.21,121661.83688982054,29.5552,29.5786,29.4437,29.4496,121661.8369
2009-01-15 11:20:00,50.21,50.34,50.14,50.31,105502.80971079553,29.4496,29.5258,29.4085,29.5082,105502.8097
2009-01-15 11:25:00,50.28,50.5,50.26,50.31,67033.89984589083,29.4906,29.6197,29.4789,29.5082,67033.8998
2009-01-15 11:30:00,50.31,50.43,50.2,50.41,93826.6094265968,29.5082,29.5786,29.4437,29.5669,93826.6094
2009-01-15 11:35:00,50.41,50.54,50.39,50.47,95494.6380386252,29.5669,29.6431,29.5552,29.6021,95494.638
2009-01-15 11:40:00,50.47,50.52,50.21,50.25,66616.89269288373,29.6021,29.6314,29.4496,29.473,66616.8927
2009-01-15 11:45:00,50.21,50.27,50.04,50.21,141573.9284459094,29.4496,29.4848,29.3499,29.4496,141573.9284
2009-01-15 11:50:00,50.21,50.37,50.16,50.36,76625.06436505406,29.4496,29.5434,29.4202,29.5376,76625.0644
2009-01-15 11:55:00,50.35,50.41,50.26,50.27,151790.6036945833,29.5317,29.5669,29.4789,29.4848,151790.6037
2009-01-15 12:00:00,50.26,50.31,49.0,50.22,105607.0614990473,29.4789,29.5082,28.7399,29.4554,105607.0615
2009-01-15 12:05:00,50.22,50.23,49.9,49.92,124268.1315961149,29.4554,29.4613,29.2678,29.2795,124268.1316
2009-01-15 12:10:00,49.92,50.09,49.84,49.95,130627.49067947312,29.2795,29.3792,29.2326,29.2971,130627.4907
2009-01-15 12:15:00,49.92,49.95,49.81,49.87,234358.01998998848,29.2795,29.2971,29.215,29.2502,234358.02
2009-01-15 12:20:00,49.85,49.88,49.71,49.72,34611.593699589044,29.2384,29.256,29.1563,29.1622,34611.5937
2009-01-15 12:25:00,49.71,49.78,49.64,49.66,68910.43203442277,29.1563,29.1974,29.1153,29.127,68910.432
2009-01-15 12:30:00,49.66,49.72,49.58,49.68,87467.25034323859,29.127,29.1622,29.0801,29.1387,87467.2503
2009-01-15 12:35:00,49.67,49.74,49.57,49.61,89969.29326128117,29.1329,29.1739,29.0742,29.0977,89969.2933
2009-01-15 12:40:00,49.61,49.7,49.6,49.63,57546.987114979376,29.0977,29.1504,29.0918,29.1094,57546.9871
2009-01-15 12:45:00,49.64,49.7,49.6,49.69,54419.43346742616,29.1153,29.1504,29.0918,29.1446,54419.4335
2009-01-15 12:50:00,49.69,49.71,49.61,49.63,123329.86550184892,29.1446,29.1563,29.0977,29.1094,123329.8655
2009-01-15 12:55:00,49.63,49.7,49.59,49.69,49102.59226658566,29.1094,29.1504,29.0859,29.1446,49102.5923
2009-01-15 13:00:00,49.7,49.74,49.62,49.65,91637.32187330956,29.1504,29.1739,29.1035,29.1211,91637.3219
2009-01-15 13:05:00,49.67,49.74,49.62,49.63,78084.5894005789,29.1329,29.1739,29.1035,29.1094,78084.5894
2009-01-15 13:10:00,49.63,49.66,49.53,49.65,161277.51642549474,29.1094,29.127,29.0507,29.1211,161277.5164
2009-01-15 13:15:00,49.64,49.75,49.58,49.71,77146.32330631293,29.1153,29.1798,29.0801,29.1563,77146.3233
2009-01-15 13:20:00,49.73,49.75,49.51,49.64,80065.37337736262,29.168,29.1798,29.039,29.1153,80065.3734
2009-01-15 13:25:00,49.66,49.75,49.6,49.74,74018.7696587597,29.127,29.1798,29.0918,29.1739,74018.7697
2009-01-15 13:30:00,49.74,49.78,49.69,49.74,170764.4291564062,29.1739,29.1974,29.1446,29.1739,170764.4292
2009-01-15 13:35:00,49.75,49.9,49.62,49.88,183483.14732312263,29.1798,29.2678,29.1035,29.256,183483.1473
2009-01-15 13:40:00,49.89,49.92,49.75,49.87,197452.8869488604,29.2619,29.2795,29.1798,29.2502,197452.8869
2009-01-15 13:45:00,49.88,49.97,49.69,49.92,312129.85402581206,29.256,29.3088,29.1446,29.2795,312129.854
2009-01-15 13:50:00,49.9,50.3,49.85,50.2,114364.21171219634,29.2678,29.5024,29.2384,29.4437,114364.2117
2009-01-15 13:55:00,50.2,50.27,49.94,50.24,317550.94701490435,29.4437,29.4848,29.2912,29.4672,317550.947
2009-01-15 14:00:00,50.25,50.44,50.2,50.21,161590.27179025006,29.473,29.5845,29.4437,29.4496,161590.2718
2009-01-15 14:05:00,50.21,50.46,50.14,50.26,196931.6280076016,29.4496,29.5962,29.4085,29.4789,196931.628
2009-01-15 14:10:00,50.25,50.39,49.93,49.96,140218.65519863635,29.473,29.5552,29.2853,29.3029,140218.6552
2009-01-15 14:15:00,49.98,50.35,49.97,50.25,139176.1373161186,29.3147,29.5317,29.3088,29.473,139176.1373
2009-01-15 14:20:00,50.26,50.41,50.21,50.26,140948.41771639878,29.4789,29.5669,29.4496,29.4789,140948.4177
2009-01-15 14:25:00,50.26,50.74,50.14,50.68,169513.40769738492,29.4789,29.7604,29.4085,29.7252,169513.4077
2009-01-15 14:30:00,50.68,50.75,50.51,50.68,180772.6008285765,29.7252,29.7663,29.6255,29.7252,180772.6008
2009-01-15 14:35:00,50.68,50.84,50.64,50.82,164300.8182847962,29.7252,29.8191,29.7018,29.8074,164300.8183
2009-01-15 14:40:00,50.82,51.25,50.77,51.17,202978.23172620445,29.8074,30.0596,29.778,30.0126,202978.2317
2009-01-15 14:45:00,51.17,51.34,51.05,51.16,215175.690951662,30.0126,30.1124,29.9423,30.0068,215175.691
2009-01-15 14:50:00,51.17,51.3,51.06,51.1,158045.71098968975,30.0126,30.0889,29.9481,29.9716,158045.711
2009-01-15 14:55:00,51.09,51.2,50.85,50.9,71203.9713759618,29.9657,30.0302,29.825,29.8543,71203.9714
2009-01-15 15:00:00,50.89,51.17,50.88,50.92,73914.51787050793,29.8484,30.0126,29.8425,29.866,73914.5179
2009-01-15 15:05:00,50.93,51.13,50.7,50.85,97683.92559191246,29.8719,29.9892,29.737,29.825,97683.9256
2009-01-15 15:10:00,50.87,51.17,50.85,51.09,82254.66093064987,29.8367,30.0126,29.825,29.9657,82254.6609
2009-01-15 15:15:00,51.1,51.23,50.96,51.19,79231.35907134842,29.9716,30.0478,29.8895,30.0244,79231.3591
2009-01-15 15:20:00,51.18,51.37,51.07,51.07,108213.35620534164,30.0185,30.1299,29.954,29.954,108213.3562
2009-01-15 15:25:00,51.1,51.1,50.64,50.89,95911.6451916323,29.9716,29.9716,29.7018,29.8484,95911.6452
2009-01-15 15:30:00,50.86,50.88,50.56,50.84,196723.124431098,29.8308,29.8425,29.6549,29.8191,196723.1244
2009-01-15 15:35:00,50.83,50.92,50.61,50.92,219554.2660582365,29.8132,29.866,29.6842,29.866,219554.2661
2009-01-15 15:40:00,50.92,50.96,50.64,50.65,208920.5836565556,29.866,29.8895,29.7018,29.7076,208920.5837
2009-01-15 15:45:00,50.64,50.95,50.62,50.68,203812.24603221865,29.7018,29.8836,29.6901,29.7252,203812.246
2009-01-15 15:50:00,50.68,51.11,50.68,51.09,230396.45203642108,29.7252,29.9775,29.7252,29.9657,230396.452
2009-01-15 15:55:00,51.1,51.72,50.97,51.69,416590.1458540899,29.9716,30.3352,29.8953,30.3176,416590.1459
2009-01-16 09:30:00,52.57,53.51,52.35,53.49,665751.9197758302,30.8338,31.3851,30.7047,31.3734,665751.9198
2009-01-16 09:35:00,53.49,53.5,52.9,53.04,149705.5679295478,31.3734,31.3793,31.0273,31.1095,149705.5679
2009-01-16 09:40:00,53.04,53.29,53.03,53.18,138342.1230101044,31.1095,31.2561,31.1036,31.1916,138342.123
2009-01-16 09:45:00,53.18,53.51,52.98,53.05,107900.60084058634,31.1916,31.3851,31.0743,31.1153,107900.6008
2009-01-16 09:50:00,53.04,53.19,53.01,53.05,106441.0758050615,31.1095,31.1974,31.0919,31.1153,106441.0758
2009-01-16 09:55:00,53.04,53.09,52.65,52.74,154605.4019773812,31.1095,31.1388,30.8807,30.9335,154605.402
2009-01-16 10:00:00,52.72,52.86,52.6,52.69,131148.74962073198,30.9218,31.0039,30.8514,30.9042,131148.7496
2009-01-16 10:05:00,52.69,52.72,52.37,52.42,142824.94990493072,30.9042,30.9218,30.7165,30.7458,142824.9499
2009-01-16 10:10:00,52.44,52.46,51.99,52.16,119472.54933653328,30.7575,30.7693,30.4936,30.5933,119472.5493
2009-01-16 10:15:00,52.13,52.27,52.1,52.2,119785.3047012886,30.5757,30.6578,30.5581,30.6168,119785.3047
2009-01-16 10:20:00,52.19,52.33,52.15,52.32,111862.16879415375,30.6109,30.693,30.5874,30.6871,111862.1688
2009-01-16 10:25:00,52.31,52.7,52.28,52.65,111653.6652176502,30.6813,30.91,30.6637,30.8807,111653.6652
2009-01-16 10:30:00,52.59,52.95,52.55,52.93,86216.2288842173,30.8455,31.0567,30.8221,31.0449,86216.2289
2009-01-16 10:35:00,52.92,52.98,52.61,52.75,82984.4234484123,31.0391,31.0743,30.8572,30.9394,82984.4234
2009-01-16 10:40:00,52.77,52.77,52.5,52.52,57651.23890323116,30.9511,30.9511,30.7927,30.8045,57651.2389
2009-01-16 10:45:00,52.52,52.53,52.28,52.31,72663.49641148665,30.8045,30.8103,30.6637,30.6813,72663.4964
2009-01-16 10:50:00,52.3,52.35,52.1,52.3,94556.37194435924,30.6754,30.7047,30.5581,30.6754,94556.3719
2009-01-16 10:55:00,52.29,52.34,52.02,52.02,62238.31758630922,30.6696,30.6989,30.5112,30.5112,62238.3176
2009-01-16 11:00:00,52.03,52.14,51.9,52.04,71203.9713759618,30.5171,30.5816,30.4408,30.5229,71203.9714
2009-01-16 11:05:00,52.03,52.05,51.72,51.84,104668.79540478134,30.5171,30.5288,30.3352,30.4056,104668.7954
2009-01-16 11:10:00,51.84,51.86,51.61,51.68,83609.93417792294,30.4056,30.4173,30.2707,30.3118,83609.9342
2009-01-16 11:15:00,51.68,51.99,51.62,51.9,103313.52215750828,30.3118,30.4936,30.2766,30.4408,103313.5222
2009-01-16 11:20:00,51.89,52.23,51.86,52.22,93201.09869708616,30.4349,30.6344,30.4173,30.6285,93201.0987
2009-01-16 11:25:00,52.18,52.36,52.1,52.1,92575.58796757551,30.605,30.7106,30.5581,30.5581,92575.588
2009-01-16 11:30:00,52.13,52.18,51.83,51.88,64323.353351344704,30.5757,30.605,30.3998,30.4291,64323.3534
2009-01-16 11:35:00,51.88,51.91,51.49,51.58,61925.5622215539,30.4291,30.4467,30.2003,30.2531,61925.5622
2009-01-16 11:40:00,51.57,51.83,51.44,51.83,69223.18739917809,30.2473,30.3998,30.171,30.3998,69223.1874
2009-01-16 11:45:00,51.81,51.98,51.8,51.94,60466.03718602906,30.388,30.4877,30.3822,30.4643,60466.0372
2009-01-16 11:50:00,51.93,52.02,51.73,51.75,47226.06007805373,30.4584,30.5112,30.3411,30.3528,47226.0601
2009-01-16 11:55:00,51.73,51.76,51.34,51.45,104773.04719303313,30.3411,30.3587,30.1124,30.1769,104773.0472
2009-01-16 12:00:00,51.42,51.54,51.41,51.45,56191.71386770631,30.1593,30.2297,30.1534,30.1769,56191.7139
2009-01-16 12:05:00,51.51,51.51,51.18,51.18,57338.48353847583,30.2121,30.2121,30.0185,30.0185,57338.4835
2009-01-16 12:10:00,51.2,51.27,51.08,51.12,77146.32330631293,30.0302,30.0713,29.9599,29.9833,77146.3233
2009-01-16 12:15:00,51.09,51.17,50.67,50.74,87362.99855498681,29.9657,30.0126,29.7194,29.7604,87362.9986
2009-01-16 12:20:00,50.74,50.82,50.45,50.48,101958.2489102352,29.7604,29.8074,29.5903,29.6079,101958.2489
2009-01-16 12:25:00,50.48,50.7,50.42,50.62,81316.3948363839,29.6079,29.737,29.5727,29.6901,81316.3948
2009-01-16 12:30:00,50.63,50.7,50.53,50.69,83401.43060141939,29.6959,29.737,29.6373,29.7311,83401.4306
2009-01-16 12:35:00,50.71,50.83,50.64,50.83,83609.93417792294,29.7428,29.8132,29.7018,29.8132,83609.9342
2009-01-16 12:40:00,50.83,51.07,50.79,51.02,59215.01572700777,29.8132,29.954,29.7898,29.9247,59215.0157
2009-01-16 12:45:00,50.99,51.07,50.87,50.91,38364.65807665292,29.9071,29.954,29.8367,29.8601,38364.6581
2009-01-16 12:50:00,50.92,51.14,50.86,50.93,53689.67094966373,29.866,29.995,29.8308,29.8719,53689.6709
2009-01-16 12:55:00,50.93,51.07,50.88,50.95,56400.21744420986,29.8719,29.954,29.8425,29.8836,56400.2174
2009-01-16 13:00:00,50.95,51.27,50.95,51.07,71725.23031722067,29.8836,30.0713,29.8836,29.954,71725.2303
2009-01-16 13:05:00,51.06,51.07,50.72,50.75,52855.65664364954,29.9481,29.954,29.7487,29.7663,52855.6566
2009-01-16 13:10:00,50.72,51.01,50.72,50.85,55774.70671469922,29.7487,29.9188,29.7487,29.825,55774.7067
2009-01-16 13:15:00,50.85,50.86,50.67,50.8,56921.47638546873,29.825,29.8308,29.7194,29.7956,56921.4764
2009-01-16 13:20:00,50.8,50.9,50.69,50.76,52334.39770239067,29.7956,29.8543,29.7311,29.7722,52334.3977
2009-01-16 13:25:00,50.73,50.8,50.5,50.77,71516.72674071713,29.7546,29.7956,29.6197,29.778,71516.7267
2009-01-16 13:30:00,50.79,51.18,50.78,51.15,107275.0901110757,29.7898,30.0185,29.7839,30.0009,107275.0901
2009-01-16 13:35:00,51.15,51.58,51.15,51.38,96641.40770939473,30.0009,30.2531,30.0009,30.1358,96641.4077
2009-01-16 13:40:00,51.37,51.55,51.33,51.39,54732.18883218148,30.1299,30.2355,30.1065,30.1417,54732.1888
2009-01-16 13:45:00,51.37,51.37,51.0,51.08,66616.89269288373,30.1299,30.1299,29.9129,29.9599,66616.8927
2009-01-16 13:50:00,51.1,51.39,51.08,51.32,81524.89841288746,29.9716,30.1417,29.9599,30.1006,81524.8984
2009-01-16 13:55:00,51.31,51.47,51.26,51.35,77563.33045932003,30.0948,30.1886,30.0654,30.1182,77563.3305
2009-01-16 14:00:00,51.36,51.87,51.27,51.84,95598.88982687696,30.1241,30.4232,30.0713,30.4056,95598.8898
2009-01-16 14:05:00,51.82,51.97,51.79,51.84,109255.8740878594,30.3939,30.4819,30.3763,30.4056,109255.8741
2009-01-16 14:10:00,51.85,51.88,51.57,51.57,100185.96850995504,30.4115,30.4291,30.2473,30.2473,100185.9685
2009-01-16 14:15:00,51.56,51.7,51.26,51.37,101645.49354547988,30.2414,30.3235,30.0654,30.1299,101645.4935
2009-01-16 14:20:00,51.26,51.33,51.1,51.33,75999.55363554342,30.0654,30.1065,29.9716,30.1065,75999.5536
2009-01-16 14:25:00,51.33,51.7,51.32,51.59,84339.69669568536,30.1065,30.3235,30.1006,30.259,84339.6967
2009-01-16 14:30:00,51.59,51.76,51.35,51.37,73080.50356449375,30.259,30.3587,30.1182,30.1299,73080.5036
2009-01-16 14:35:00,51.35,51.71,51.35,51.51,57859.74247973471,30.1182,30.3294,30.1182,30.2121,57859.7425
2009-01-16 14:40:00,51.51,51.72,51.24,51.36,94452.12015610746,30.2121,30.3352,30.0537,30.1241,94452.1202
2009-01-16 14:45:00,51.37,51.52,51.26,51.39,93409.60227358971,30.1299,30.2179,30.0654,30.1417,93409.6023
2009-01-16 14:50:00,51.38,51.7,51.37,51.55,41804.96708896147,30.1358,30.3235,30.1299,30.2355,41804.9671
2009-01-16 14:55:00,51.55,51.76,51.47,51.74,64636.108716100025,30.2355,30.3587,30.1886,30.347,64636.1087
2009-01-16 15:00:00,51.72,51.86,51.41,51.46,60257.53360952551,30.3352,30.4173,30.1534,30.1827,60257.5336
2009-01-16 15:05:00,51.46,51.72,51.44,51.67,83088.67523666407,30.1827,30.3352,30.171,30.3059,83088.6752
2009-01-16 15:10:00,51.67,51.86,51.61,51.64,35237.104429099694,30.3059,30.4173,30.2707,30.2883,35237.1044
2009-01-16 15:15:00,51.64,51.87,51.63,51.68,51500.38339637647,30.2883,30.4232,30.2824,30.3118,51500.3834
2009-01-16 15:20:00,51.67,51.7,51.4,51.57,113008.93846492328,30.3059,30.3235,30.1475,30.2473,113008.9385
2009-01-16 15:25:00,51.58,51.71,50.95,51.02,134797.5622095441,30.2531,30.3294,29.8836,29.9247,134797.5622
2009-01-16 15:30:00,51.02,51.29,50.97,51.27,121453.333313317,29.9247,30.083,29.8953,30.0713,121453.3333
2009-01-16 15:35:00,51.3,51.46,51.22,51.39,104460.29182827778,30.0889,30.1827,30.042,30.1417,104460.2918
2009-01-16 15:40:00,51.38,51.41,50.99,51.12,159505.23602521457,30.1358,30.1534,29.9071,29.9833,159505.236
2009-01-16 15:45:00,51.13,51.33,50.99,51.16,141365.42486940586,29.9892,30.1065,29.9071,30.0068,141365.4249
2009-01-16 15:50:00,51.17,51.39,51.14,51.37,277309.7567497195,30.0126,30.1417,29.995,30.1299,277309.7567
2009-01-16 15:55:00,51.37,51.53,51.36,51.43,354351.82826778066,30.1299,30.2238,30.1241,30.1651,354351.8283
2009-01-20 09:30:00,50.12,51.15,50.12,51.07,256876.40625237173,29.3968,30.0009,29.3968,29.954,256876.4063
2009-01-20 09:35:00,51.03,52.0,51.03,51.26,262193.2474532122,29.9305,30.4995,29.9305,30.0654,262193.2475
2009-01-20 09:40:00,51.26,51.3,50.54,50.64,219241.5106934812,30.0654,30.0889,29.6431,29.7018,219241.5107
2009-01-20 09:45:00,50.64,50.68,50.03,50.19,285858.403386365,29.7018,29.7252,29.344,29.4378,285858.4034
2009-01-20 09:50:00,50.19,50.21,49.23,49.26,240717.3790733467,29.4378,29.4496,28.8748,28.8924,240717.3791
2009-01-20 09:55:00,49.25,49.74,49.24,49.55,166802.86120283877,28.8865,29.1739,28.8806,29.0625,166802.8612
2009-01-20 10:00:00,49.56,49.75,49.28,49.59,238319.5879435559,29.0683,29.1798,28.9041,29.0859,238319.5879
2009-01-20 10:05:00,49.59,49.88,49.52,49.81,176289.77393375023,29.0859,29.256,29.0449,29.215,176289.7739
2009-01-20 10:10:00,49.82,50.27,49.72,50.11,144492.9785169591,29.2208,29.4848,29.1622,29.3909,144492.9785
2009-01-20 10:15:00,50.14,50.7,50.08,50.54,141365.42486940586,29.4085,29.737,29.3733,29.6431,141365.4249
2009-01-20 10:20:00,50.53,50.6,50.38,50.53,129689.22458520716,29.6373,29.6783,29.5493,29.6373,129689.2246
2009-01-20 10:25:00,50.5,50.99,50.39,50.96,74540.02860001857,29.6197,29.9071,29.5552,29.8895,74540.0286
2009-01-20 10:30:00,50.93,51.33,50.88,51.19,115302.47780646232,29.8719,30.1065,29.8425,30.0244,115302.4778
2009-01-20 10:35:00,51.18,51.32,50.98,51.1,89239.53074351874,30.0185,30.1006,29.9012,29.9716,89239.5307
2009-01-20 10:40:00,51.09,51.13,50.81,50.9,130001.97994996248,29.9657,29.9892,29.8015,29.8543,130001.9799
2009-01-20 10:45:00,50.9,50.93,50.61,50.77,125519.15305513618,29.8543,29.8719,29.6842,29.778,125519.1531
2009-01-20 10:50:00,50.77,51.04,50.69,50.93,77980.33761232713,29.778,29.9364,29.7311,29.8719,77980.3376
2009-01-20 10:55:00,50.98,50.98,50.56,50.73,143241.9570579378,29.9012,29.9012,29.6549,29.7546,143241.9571
2009-01-20 11:00:00,50.74,50.85,50.7,50.82,74227.27323526326,29.7604,29.825,29.737,29.8074,74227.2732
2009-01-20 11:05:00,50.82,50.94,50.74,50.74,63906.34619833761,29.8074,29.8777,29.7604,29.7604,63906.3462
2009-01-20 11:10:00,50.75,50.83,50.66,50.74,78501.596553586,29.7663,29.8132,29.7135,29.7604,78501.5966
2009-01-20 11:15:00,50.72,50.83,50.56,50.67,61925.5622215539,29.7487,29.8132,29.6549,29.7194,61925.5622
2009-01-20 11:20:00,50.67,50.67,50.37,50.37,50874.87266686583,29.7194,29.7194,29.5434,29.5434,50874.8727
2009-01-20 11:25:00,50.37,50.45,50.27,50.38,101749.74533373164,29.5434,29.5903,29.4848,29.5493,101749.7453
2009-01-20 11:30:00,50.37,50.55,50.37,50.5,75582.54648253632,29.5434,29.649,29.5434,29.6197,75582.5465
2009-01-20 11:35:00,50.52,50.86,50.49,50.72,87675.75391974213,29.6314,29.8308,29.6138,29.7487,87675.7539
2009-01-20 11:40:00,50.72,50.89,50.68,50.8,50874.87266686583,29.7487,29.8484,29.7252,29.7956,50874.8727
2009-01-20 11:45:00,50.8,51.01,50.7,50.94,48268.57796057147,29.7956,29.9188,29.737,29.8777,48268.578
2009-01-20 11:50:00,50.94,51.13,50.92,50.95,54002.426314419055,29.8777,29.9892,29.866,29.8836,54002.4263
2009-01-20 11:55:00,50.97,50.98,50.46,50.5,91637.32187330956,29.8953,29.9012,29.5962,29.6197,91637.3219
2009-01-20 12:00:00,50.5,50.7,50.42,50.68,42221.97424196856,29.6197,29.737,29.5727,29.7252,42221.9742
2009-01-20 12:05:00,50.68,50.74,50.45,50.57,32943.56508756066,29.7252,29.7604,29.5903,29.6607,32943.5651
2009-01-20 12:10:00,50.57,50.77,50.45,50.73,45870.78683078066,29.6607,29.778,29.5903,29.7546,45870.7868
2009-01-20 12:15:00,50.72,50.91,50.62,50.62,38990.168806163565,29.7487,29.8601,29.6901,29.6901,38990.1688
2009-01-20 12:20:00,50.6,50.6,50.38,50.41,61612.806856798576,29.6783,29.6783,29.5493,29.5669,61612.8069
2009-01-20 12:25:00,50.42,50.45,49.99,50.1,149914.07150605135,29.5727,29.5903,29.3205,29.3851,149914.0715
2009-01-20 12:30:00,50.12,50.42,50.07,50.4,57755.490691482926,29.3968,29.5727,29.3675,29.561,57755.4907
2009-01-20 12:35:00,50.41,50.53,50.29,50.31,51604.63518462825,29.5669,29.6373,29.4965,29.5082,51604.6352
2009-01-20 12:40:00,50.29,50.59,50.21,50.52,40970.95278294728,29.4965,29.6725,29.4496,29.6314,40970.9528
2009-01-20 12:45:00,50.53,50.73,50.46,50.5,52855.65664364954,29.6373,29.7546,29.5962,29.6197,52855.6566
2009-01-20 12:50:00,50.53,50.65,50.22,50.29,65157.3676573589,29.6373,29.7076,29.4554,29.4965,65157.3677
2009-01-20 12:55:00,50.29,50.3,50.15,50.17,91011.81114379891,29.4965,29.5024,29.4144,29.4261,91011.8111
2009-01-20 13:00:00,50.18,50.48,50.14,50.34,123538.36907835248,29.432,29.6079,29.4085,29.5258,123538.3691
2009-01-20 13:05:00,50.32,50.48,50.13,50.16,64636.108716100025,29.5141,29.6079,29.4027,29.4202,64636.1087
2009-01-20 13:10:00,50.18,50.33,50.06,50.14,62968.08010407164,29.432,29.52,29.3616,29.4085,62968.0801
2009-01-20 13:15:00,50.16,50.25,50.03,50.2,45245.27610127002,29.4202,29.473,29.344,29.4437,45245.2761
2009-01-20 13:20:00,50.19,50.45,50.18,50.44,80795.13589512503,29.4378,29.5903,29.432,29.5845,80795.1359
2009-01-20 13:25:00,50.4,50.55,50.38,50.48,67867.91415190503,29.561,29.649,29.5493,29.6079,67867.9142
2009-01-20 13:30:00,50.47,50.53,50.13,50.15,106441.0758050615,29.6021,29.6373,29.4027,29.4144,106441.0758
2009-01-20 13:35:00,50.15,50.55,50.14,50.45,91428.818296806,29.4144,29.649,29.4085,29.5903,91428.8183
2009-01-20 13:40:00,50.45,50.56,50.37,50.53,50874.87266686583,29.5903,29.6549,29.5434,29.6373,50874.8727
2009-01-20 13:45:00,50.53,50.53,50.07,50.13,39407.175959170665,29.6373,29.6373,29.3675,29.4027,39407.176
2009-01-20 13:50:00,50.12,50.21,50.0,50.11,45975.03861903244,29.3968,29.4496,29.3264,29.3909,45975.0386
2009-01-20 13:55:00,50.1,50.23,49.93,49.95,69223.18739917809,29.3851,29.4613,29.2853,29.2971,69223.1874
2009-01-20 14:00:00,49.93,50.04,49.82,50.04,61508.5550685468,29.2853,29.3499,29.2208,29.3499,61508.5551
2009-01-20 14:05:00,50.04,50.16,49.93,50.09,140948.41771639878,29.3499,29.4202,29.2853,29.3792,140948.4177
2009-01-20 14:10:00,50.09,50.11,49.83,49.84,67555.1587871497,29.3792,29.3909,29.2267,29.2326,67555.1588
2009-01-20 14:15:00,49.84,50.04,49.71,49.76,133129.5335975157,29.2326,29.3499,29.1563,29.1856,133129.5336
2009-01-20 14:20:00,49.76,49.81,49.43,49.52,194742.34045431428,29.1856,29.215,28.9921,29.0449,194742.3405
2009-01-20 14:25:00,49.51,49.78,49.51,49.74,67555.1587871497,29.039,29.1974,29.039,29.1739,67555.1588
2009-01-20 14:30:00,49.72,49.74,49.47,49.65,96015.89697988408,29.1622,29.1739,29.0155,29.1211,96015.897
2009-01-20 14:35:00,49.65,49.88,49.63,49.84,150748.08581206555,29.1211,29.256,29.1094,29.2326,150748.0858
2009-01-20 14:40:00,49.84,49.95,49.62,49.62,174621.74532172186,29.2326,29.2971,29.1035,29.1035,174621.7453
2009-01-20 14:45:00,49.62,49.65,49.36,49.39,118742.78681877084,29.1035,29.1211,28.951,28.9686,118742.7868
2009-01-20 14:50:00,49.39,49.48,49.26,49.38,243532.17735614465,28.9686,29.0214,28.8924,28.9628,243532.1774
2009-01-20 14:55:00,49.39,49.39,49.04,49.18,135423.07293905475,28.9686,28.9686,28.7633,28.8455,135423.0729
2009-01-20 15:00:00,49.18,49.26,48.92,49.05,135944.3318803136,28.8455,28.8924,28.693,28.7692,135944.3319
2009-01-20 15:05:00,49.05,49.05,48.77,48.81,130418.98710296958,28.7692,28.7692,28.605,28.6284,130418.9871
2009-01-20 15:10:00,48.81,48.96,48.75,48.76,91637.32187330956,28.6284,28.7164,28.5932,28.5991,91637.3219
2009-01-20 15:15:00,48.75,48.81,48.55,48.74,121349.0815250652,28.5932,28.6284,28.4759,28.5874,121349.0815
2009-01-20 15:20:00,48.74,49.1,48.7,49.02,113008.93846492328,28.5874,28.7985,28.5639,28.7516,113008.9385
2009-01-20 15:25:00,49.01,49.3,48.99,49.13,105398.55792254375,28.7457,28.9158,28.734,28.8161,105398.5579
2009-01-20 15:30:00,49.13,49.37,49.04,49.27,155543.66807164715,28.8161,28.9569,28.7633,28.8982,155543.6681
2009-01-20 15:35:00,49.27,49.44,49.01,49.01,165656.09153206926,28.8982,28.9979,28.7457,28.7457,165656.0915
2009-01-20 15:40:00,49.01,49.07,48.87,48.92,193908.32614830008,28.7457,28.7809,28.6636,28.693,193908.3261
2009-01-20 15:45:00,48.92,49.17,48.82,49.13,182857.63659361203,28.693,28.8396,28.6343,28.8161,182857.6366
2009-01-20 15:50:00,49.1,49.12,48.67,48.73,176081.27035724669,28.7985,28.8103,28.5463,28.5815,176081.2704
2009-01-20 15:55:00,48.74,48.81,48.48,48.74,373534.1573061071,28.5874,28.6284,28.4349,28.5874,373534.1573
2009-01-21 09:30:00,49.33,49.99,49.21,49.85,156064.92701290603,28.9334,29.3205,28.863,29.2384,156064.927
2009-01-21 09:35:00,49.85,50.45,49.76,50.36,136986.84976283135,29.2384,29.5903,29.1856,29.5376,136986.8498
2009-01-21 09:40:00,50.37,50.38,49.92,49.93,102166.75248673875,29.5434,29.5493,29.2795,29.2853,102166.7525
2009-01-21 09:45:00,49.96,50.6,49.9,50.6,111549.41342939844,29.3029,29.6783,29.2678,29.6783,111549.4134
2009-01-21 09:50:00,50.6,50.92,50.31,50.88,142824.94990493072,29.6783,29.866,29.5082,29.8425,142824.9499
2009-01-21 09:55:00,50.88,50.95,50.55,50.69,136882.59797457958,29.8425,29.8836,29.649,29.7311,136882.598
2009-01-21 10:00:00,50.69,50.92,50.67,50.68,116866.25463023892,29.7311,29.866,29.7194,29.7252,116866.2546
2009-01-21 10:05:00,50.68,50.92,50.35,50.41,71412.47495246536,29.7252,29.866,29.5317,29.5669,71412.475
2009-01-21 10:10:00,50.38,50.66,50.35,50.56,78188.84118883067,29.5493,29.7135,29.5317,29.6549,78188.8412
2009-01-21 10:15:00,50.54,50.78,50.36,50.74,91324.56650855424,29.6431,29.7839,29.5376,29.7604,91324.5665
2009-01-21 10:20:00,50.74,50.91,50.65,50.87,98100.93274491956,29.7604,29.8601,29.7076,29.8367,98100.9327
2009-01-21 10:25:00,50.86,51.13,50.35,50.42,98413.68810967488,29.8308,29.9892,29.5317,29.5727,98413.6881
2009-01-21 10:30:00,50.42,50.72,50.42,50.58,62134.06579805745,29.5727,29.7487,29.5727,29.6666,62134.0658
2009-01-21 10:35:00,50.59,50.66,50.44,50.65,86528.98424897261,29.6725,29.7135,29.5845,29.7076,86528.9842
2009-01-21 10:40:00,50.64,50.66,50.25,50.51,114468.46350044812,29.7018,29.7135,29.473,29.6255,114468.4635
2009-01-21 10:45:00,50.52,50.68,50.29,50.29,129480.7210087036,29.6314,29.7252,29.4965,29.4965,129480.721
2009-01-21 10:50:00,50.28,50.31,50.07,50.2,202352.7209966938,29.4906,29.5082,29.3675,29.4437,202352.721
2009-01-21 10:55:00,50.2,50.2,49.74,49.95,78084.5894005789,29.4437,29.4437,29.1739,29.2971,78084.5894
2009-01-21 11:00:00,49.95,50.36,49.93,50.31,61195.79970379148,29.2971,29.5376,29.2853,29.5082,61195.7997
2009-01-21 11:05:00,50.31,50.66,50.31,50.51,81733.401989391,29.5082,29.7135,29.5082,29.6255,81733.402
2009-01-21 11:10:00,50.51,50.61,50.38,50.47,51604.63518462825,29.6255,29.6842,29.5493,29.6021,51604.6352
2009-01-21 11:15:00,50.45,50.67,50.28,50.6,61717.05864505035,29.5903,29.7194,29.4906,29.6783,61717.0586
2009-01-21 11:20:00,50.6,50.83,50.55,50.74,60257.53360952551,29.6783,29.8132,29.649,29.7604,60257.5336
2009-01-21 11:25:00,50.73,50.8,50.6,50.77,44828.26894826292,29.7546,29.7956,29.6783,29.778,44828.2689
2009-01-21 11:30:00,50.77,50.87,50.7,50.84,46496.297560291314,29.778,29.8367,29.737,29.8191,46496.2976
2009-01-21 11:35:00,50.82,50.89,50.7,50.82,69223.18739917809,29.8074,29.8484,29.737,29.8074,69223.1874
2009-01-21 11:40:00,50.82,51.01,50.76,50.88,165239.08437906217,29.8074,29.9188,29.7722,29.8425,165239.0844
2009-01-21 11:45:00,50.85,50.93,50.79,50.9,66095.63375162486,29.825,29.8719,29.7898,29.8543,66095.6338
2009-01-21 11:50:00,50.92,51.17,50.89,50.96,67138.1516341426,29.866,30.0126,29.8484,29.8895,67138.1516
2009-01-21 11:55:00,50.96,50.97,50.64,50.78,86737.48782547617,29.8895,29.8953,29.7018,29.7839,86737.4878
2009-01-21 12:00:00,50.76,50.79,50.55,50.68,75478.29469428454,29.7722,29.7898,29.649,29.7252,75478.2947
2009-01-21 12:05:00,50.69,51.14,50.69,51.12,73810.26608225616,29.7311,29.995,29.7311,29.9833,73810.2661
2009-01-21 12:10:00,51.11,51.44,51.08,51.39,90282.04862603649,29.9775,30.171,29.9599,30.1417,90282.0486
2009-01-21 12:15:00,51.38,51.53,51.23,51.27,71933.73389372423,30.1358,30.2238,30.0478,30.0713,71933.7339
2009-01-21 12:20:00,51.27,51.33,50.98,51.03,53793.92273791551,30.0713,30.1065,29.9012,29.9305,53793.9227
2009-01-21 12:25:00,51.02,51.11,50.94,51.04,56921.47638546873,29.9247,29.9775,29.8777,29.9364,56921.4764
2009-01-21 12:30:00,51.05,51.34,50.95,51.3,105190.0543460402,29.9423,30.1124,29.8836,30.0889,105190.0543
2009-01-21 12:35:00,51.31,51.39,51.21,51.25,43264.49212448631,30.0948,30.1417,30.0361,30.0596,43264.4921
2009-01-21 12:40:00,51.27,51.46,51.18,51.24,53376.91558490841,30.0713,30.1827,30.0185,30.0537,53376.9156
2009-01-21 12:45:00,51.24,51.27,51.13,51.23,53272.66379665664,30.0537,30.0713,29.9892,30.0478,53272.6638
2009-01-21 12:50:00,51.23,51.32,51.12,51.28,62029.81400980567,30.0478,30.1006,29.9833,30.0772,62029.814
2009-01-21 12:55:00,51.28,51.61,51.25,51.6,70891.21601120649,30.0772,30.2707,30.0596,30.2648,70891.216
2009-01-21 13:00:00,51.57,51.61,51.43,51.55,85277.96278995133,30.2473,30.2707,30.1651,30.2355,85277.9628
2009-01-21 13:05:00,51.57,51.83,51.54,51.61,76312.30900029874,30.2473,30.3998,30.2297,30.2707,76312.309
2009-01-21 13:10:00,51.6,51.62,51.39,51.46,54210.929890922605,30.2648,30.2766,30.1417,30.1827,54210.9299
2009-01-21 13:15:00,51.43,51.5,51.33,51.46,54523.68525567793,30.1651,30.2062,30.1065,30.1827,54523.6853
2009-01-21 13:20:00,51.46,51.75,51.45,51.74,51500.38339637647,30.1827,30.3528,30.1769,30.347,51500.3834
2009-01-21 13:25:00,51.74,51.74,51.25,51.33,73184.75535274552,30.347,30.347,30.0596,30.1065,73184.7554
2009-01-21 13:30:00,51.33,51.85,51.24,51.81,97058.4148624018,30.1065,30.4115,30.0537,30.388,97058.4149
2009-01-21 13:35:00,51.8,52.04,51.71,52.03,106858.0829580686,30.3822,30.5229,30.3294,30.5171,106858.083
2009-01-21 13:40:00,51.99,52.11,51.86,51.93,94556.37194435924,30.4936,30.564,30.4173,30.4584,94556.3719
2009-01-21 13:45:00,51.98,52.31,51.9,52.22,137820.86406884555,30.4877,30.6813,30.4408,30.6285,137820.8641
2009-01-21 13:50:00,52.22,52.38,52.22,52.27,97058.4148624018,30.6285,30.7223,30.6285,30.6578,97058.4149
2009-01-21 13:55:00,52.29,52.44,52.1,52.4,106649.57938156504,30.6696,30.7575,30.5581,30.7341,106649.5794
2009-01-21 14:00:00,52.42,52.42,52.16,52.26,75791.05005903987,30.7458,30.7458,30.5933,30.652,75791.0501
2009-01-21 14:05:00,52.29,52.38,52.07,52.25,79022.85549484487,30.6696,30.7223,30.5405,30.6461,79022.8555
2009-01-21 14:10:00,52.23,52.82,52.21,52.8,139280.38910437038,30.6344,30.9804,30.6226,30.9687,139280.3891
2009-01-21 14:15:00,52.8,52.96,52.72,52.8,190676.52071249508,30.9687,31.0625,30.9218,30.9687,190676.5207
2009-01-21 14:20:00,52.8,52.96,52.61,52.66,147933.28752926763,30.9687,31.0625,30.8572,30.8866,147933.2875
2009-01-21 14:25:00,52.66,52.89,52.64,52.76,119368.29754828152,30.8866,31.0215,30.8748,30.9452,119368.2975
2009-01-21 14:30:00,52.77,52.89,52.69,52.84,97162.66665065358,30.9511,31.0215,30.9042,30.9921,97162.6667
2009-01-21 14:35:00,52.86,52.87,52.69,52.71,92679.8397558273,31.0039,31.0097,30.9042,30.9159,92679.8398
2009-01-21 14:40:00,52.7,52.87,52.58,52.7,116344.99568898004,30.91,31.0097,30.8396,30.91,116344.9957
2009-01-21 14:45:00,52.7,52.76,52.22,52.42,222369.06434103445,30.91,30.9452,30.6285,30.7458,222369.0643
2009-01-21 14:50:00,52.43,52.64,52.3,52.43,114155.7081356928,30.7517,30.8748,30.6754,30.7517,114155.7081
2009-01-21 14:55:00,52.42,52.62,52.32,52.4,150122.5750825549,30.7458,30.8631,30.6871,30.7341,150122.5751
2009-01-21 15:00:00,52.42,52.47,51.96,52.25,179313.07579305168,30.7458,30.7751,30.476,30.6461,179313.0758
2009-01-21 15:05:00,52.24,52.63,52.24,52.62,184525.6652056404,30.6402,30.869,30.6402,30.8631,184525.6652
2009-01-21 15:10:00,52.62,52.66,52.4,52.45,81212.14304813213,30.8631,30.8866,30.7341,30.7634,81212.143
2009-01-21 15:15:00,52.46,52.73,52.34,52.57,121661.83688982054,30.7693,30.9276,30.6989,30.8338,121661.8369
2009-01-21 15:20:00,52.55,52.6,52.23,52.27,98205.18453317133,30.8221,30.8514,30.6344,30.6578,98205.1845
2009-01-21 15:25:00,52.27,52.56,52.16,52.47,98205.18453317133,30.6578,30.8279,30.5933,30.7751,98205.1845
2009-01-21 15:30:00,52.46,52.78,52.4,52.78,183066.1401701156,30.7693,30.957,30.7341,30.957,183066.1402
2009-01-21 15:35:00,52.74,53.04,52.73,52.96,213299.15876313008,30.9335,31.1095,30.9276,31.0625,213299.1588
2009-01-21 15:40:00,52.95,53.23,52.9,53.2,212569.39624536768,31.0567,31.2209,31.0273,31.2033,212569.3962
2009-01-21 15:45:00,53.2,53.47,53.18,53.18,291175.24458720547,31.2033,31.3617,31.1916,31.1916,291175.2446
2009-01-21 15:50:00,53.18,53.34,53.11,53.3,352371.0442909969,31.1916,31.2854,31.1505,31.2619,352371.0443
2009-01-21 15:55:00,53.31,53.81,53.31,53.51,518548.39476432506,31.2678,31.5611,31.2678,31.3851,518548.3948
2009-01-22 09:30:00,52.38,52.38,50.91,51.78,293885.7910817516,30.7223,30.7223,29.8601,30.3704,293885.7911
2009-01-22 09:35:00,51.77,52.25,51.56,51.95,128646.7067026894,30.3646,30.6461,30.2414,30.4701,128646.7067
2009-01-22 09:40:00,51.92,52.21,51.68,51.87,104043.28467527068,30.4525,30.6226,30.3118,30.4232,104043.2847
2009-01-22 09:45:00,51.85,51.99,51.56,51.6,91845.8254498131,30.4115,30.4936,30.2414,30.2648,91845.8254
2009-01-22 09:50:00,51.62,52.34,51.55,52.24,88197.012861001,30.2766,30.6989,30.2355,30.6402,88197.0129
2009-01-22 09:55:00,52.23,52.3,51.86,51.9,81107.89125988036,30.6344,30.6754,30.4173,30.4408,81107.8913
2009-01-22 10:00:00,51.9,52.52,51.86,52.31,98100.93274491956,30.4408,30.8045,30.4173,30.6813,98100.9327
2009-01-22 10:05:00,52.32,52.67,52.29,52.56,126248.9155728986,30.6871,30.8924,30.6696,30.8279,126248.9156
2009-01-22 10:10:00,52.65,53.05,52.64,52.81,69118.93561092632,30.8807,31.1153,30.8748,30.9745,69118.9356
2009-01-22 10:15:00,52.8,53.18,52.67,53.16,94139.36479135214,30.9687,31.1916,30.8924,31.1798,94139.3648
2009-01-22 10:20:00,53.16,53.24,52.63,52.63,87571.50213149036,31.1798,31.2268,30.869,30.869,87571.5021
2009-01-22 10:25:00,52.63,52.91,52.52,52.67,82984.4234484123,30.869,31.0332,30.8045,30.8924,82984.4234
2009-01-22 10:30:00,52.64,52.64,51.96,51.98,126665.9227259057,30.8748,30.8748,30.476,30.4877,126665.9227
2009-01-22 10:35:00,51.96,52.34,51.86,52.19,57859.74247973471,30.476,30.6989,30.4173,30.6109,57859.7425
2009-01-22 10:40:00,52.16,52.38,51.96,52.3,48164.3261723197,30.5933,30.7223,30.476,30.6754,48164.3262
2009-01-22 10:45:00,52.3,52.37,52.08,52.27,51291.87981987293,30.6754,30.7165,30.5464,30.6578,51291.8798
2009-01-22 10:50:00,52.27,52.43,52.17,52.28,46183.54219553599,30.6578,30.7517,30.5992,30.6637,46183.5422
2009-01-22 10:55:00,52.26,52.31,51.86,51.86,46392.045772039535,30.652,30.6813,30.4173,30.4173,46392.0458
2009-01-22 11:00:00,51.83,51.86,51.11,51.23,213403.41055138188,30.3998,30.4173,29.9775,30.0478,213403.4106
2009-01-22 11:05:00,51.23,51.4,51.02,51.14,113321.6938296786,30.0478,30.1475,29.9247,29.995,113321.6938
2009-01-22 11:10:00,51.13,51.41,51.0,51.39,76520.81257680229,29.9892,30.1534,29.9129,30.1417,76520.8126
2009-01-22 11:15:00,51.41,51.64,51.39,51.52,65261.61944561068,30.1534,30.2883,30.1417,30.2179,65261.6194
2009-01-22 11:20:00,51.52,51.76,51.28,51.73,69431.69097568165,30.2179,30.3587,30.0772,30.3411,69431.691
2009-01-22 11:25:00,51.75,51.89,51.48,51.53,75582.54648253632,30.3528,30.4349,30.1945,30.2238,75582.5465
2009-01-22 11:30:00,51.53,51.6,51.41,51.54,84756.70384869246,30.2238,30.2648,30.1534,30.2297,84756.7038
2009-01-22 11:35:00,51.55,51.6,51.07,51.1,129167.96564394828,30.2355,30.2648,29.954,29.9716,129167.9656
2009-01-22 11:40:00,51.1,51.23,50.98,51.04,117596.01714800134,29.9716,30.0478,29.9012,29.9364,117596.0171
2009-01-22 11:45:00,51.06,51.23,50.98,51.15,115510.98138296584,29.9481,30.0478,29.9012,30.0009,115510.9814
2009-01-22 11:50:00,51.15,51.28,51.02,51.22,128333.9513379341,30.0009,30.0772,29.9247,30.042,128333.9513
2009-01-22 11:55:00,51.21,51.22,50.79,50.94,122600.10298408652,30.0361,30.042,29.7898,29.8777,122600.103
2009-01-22 12:00:00,50.94,51.11,50.88,51.05,54732.18883218148,29.8777,29.9775,29.8425,29.9423,54732.1888
2009-01-22 12:05:00,51.05,51.17,50.92,51.12,62863.82831581987,29.9423,30.0126,29.866,29.9833,62863.8283
2009-01-22 12:10:00,51.1,51.16,50.84,51.1,38156.15450014937,29.9716,30.0068,29.8191,29.9716,38156.1545
2009-01-22 12:15:00,51.11,51.34,51.01,51.34,41387.95993595437,29.9775,30.1124,29.9188,30.1124,41387.9599
2009-01-22 12:20:00,51.34,51.42,51.22,51.34,54419.43346742616,30.1124,30.1593,30.042,30.1124,54419.4335
2009-01-22 12:25:00,51.34,51.48,51.17,51.46,36905.13304112808,30.1124,30.1945,30.0126,30.1827,36905.133
2009-01-22 12:30:00,51.44,51.49,51.27,51.42,37113.63661763163,30.171,30.2003,30.0713,30.1593,37113.6366
2009-01-22 12:35:00,51.42,51.51,51.39,51.48,26375.70242769888,30.1593,30.2121,30.1417,30.1945,26375.7024
2009-01-22 12:40:00,51.48,51.5,51.35,51.44,30024.51501651098,30.1945,30.2062,30.1182,30.171,30024.515
2009-01-22 12:45:00,51.41,51.86,51.37,51.77,54732.18883218148,30.1534,30.4173,30.1299,30.3646,54732.1888
2009-01-22 12:50:00,51.8,51.85,51.59,51.65,36696.62946462453,30.3822,30.4115,30.259,30.2942,36696.6295
2009-01-22 12:55:00,51.67,51.82,51.49,51.49,44515.5135835076,30.3059,30.3939,30.2003,30.2003,44515.5136
2009-01-22 13:00:00,51.48,51.88,51.41,51.88,51291.87981987293,30.1945,30.4291,30.1534,30.4291,51291.8798
2009-01-22 13:05:00,51.88,51.96,51.65,51.67,48060.07438406792,30.4291,30.476,30.2942,30.3059,48060.0744
2009-01-22 13:10:00,51.65,51.68,51.3,51.51,45141.02431301824,30.2942,30.3118,30.0889,30.2121,45141.0243
2009-01-22 13:15:00,51.51,51.63,51.4,51.45,37947.65092364582,30.2121,30.2824,30.1475,30.1769,37947.6509
2009-01-22 13:20:00,51.49,51.49,51.16,51.3,55983.21029120277,30.2003,30.2003,30.0068,30.0889,55983.2103
2009-01-22 13:25:00,51.3,51.74,51.26,51.49,51708.88697288002,30.0889,30.347,30.0654,30.2003,51708.887
2009-01-22 13:30:00,51.47,51.48,51.29,51.33,79752.61801260729,30.1886,30.1945,30.083,30.1065,79752.618
2009-01-22 13:35:00,51.33,51.67,51.33,51.51,34611.593699589044,30.1065,30.3059,30.1065,30.2121,34611.5937
2009-01-22 13:40:00,51.48,51.79,51.42,51.66,81524.89841288746,30.1945,30.3763,30.1593,30.3,81524.8984
2009-01-22 13:45:00,51.63,52.22,51.55,52.09,71099.71958771003,30.2824,30.6285,30.2355,30.5522,71099.7196
2009-01-22 13:50:00,52.06,52.25,51.98,52.16,52959.90843190131,30.5347,30.6461,30.4877,30.5933,52959.9084
2009-01-22 13:55:00,52.19,52.4,51.95,52.39,62029.81400980567,30.6109,30.7341,30.4701,30.7282,62029.814
2009-01-22 14:00:00,52.36,52.94,52.3,52.83,164509.32186129974,30.7106,31.0508,30.6754,30.9863,164509.3219
2009-01-22 14:05:00,52.86,53.2,52.71,52.9,128646.7067026894,31.0039,31.2033,30.9159,31.0273,128646.7067
2009-01-22 14:10:00,52.9,53.15,52.82,53.06,138133.61943360086,31.0273,31.174,30.9804,31.1212,138133.6194
2009-01-22 14:15:00,53.03,53.3,52.85,53.23,124685.138749122,31.1036,31.2619,30.998,31.2209,124685.1387
2009-01-22 14:20:00,53.24,53.33,52.81,52.93,148037.5393175194,31.2268,31.2795,30.9745,31.0449,148037.5393
2009-01-22 14:25:00,52.91,53.12,52.84,52.93,77250.57509456472,31.0332,31.1564,30.9921,31.0449,77250.5751
2009-01-22 14:30:00,52.89,52.89,52.35,52.48,148037.5393175194,31.0215,31.0215,30.7047,30.781,148037.5393
2009-01-22 14:35:00,52.48,52.74,52.36,52.62,98100.93274491956,30.781,30.9335,30.7106,30.8631,98100.9327
2009-01-22 14:40:00,52.62,52.82,52.36,52.36,123329.86550184892,30.8631,30.9804,30.7106,30.7106,123329.8655
2009-01-22 14:45:00,52.38,52.38,51.88,51.96,84965.207425196,30.7223,30.7223,30.4291,30.476,84965.2074
2009-01-22 14:50:00,51.95,52.2,51.88,52.03,95911.6451916323,30.4701,30.6168,30.4291,30.5171,95911.6452
2009-01-22 14:55:00,52.01,52.31,51.92,52.3,55253.44777344035,30.5053,30.6813,30.4525,30.6754,55253.4478
2009-01-22 15:00:00,52.3,52.35,51.55,51.58,85382.2145782031,30.6754,30.7047,30.2355,30.2531,85382.2146
2009-01-22 15:05:00,51.56,51.77,51.39,51.51,81733.401989391,30.2414,30.3646,30.1417,30.2121,81733.402
2009-01-22 15:10:00,51.5,51.84,51.3,51.73,91845.8254498131,30.2062,30.4056,30.0889,30.3411,91845.8254
2009-01-22 15:15:00,51.73,51.76,51.17,51.3,99664.70956869615,30.3411,30.3587,30.0126,30.0889,99664.7096
2009-01-22 15:20:00,51.31,51.7,51.15,51.58,109360.12587611118,30.0948,30.3235,30.0009,30.2531,109360.1259
2009-01-22 15:25:00,51.57,51.85,51.51,51.77,94035.11300310036,30.2473,30.4115,30.2121,30.3646,94035.113
2009-01-22 15:30:00,51.75,51.8,51.4,51.6,96537.15592114294,30.3528,30.3822,30.1475,30.2648,96537.1559
2009-01-22 15:35:00,51.58,51.61,51.38,51.55,107483.59368757924,30.2531,30.2707,30.1358,30.2355,107483.5937
2009-01-22 15:40:00,51.56,52.46,51.54,52.25,130210.48352646602,30.2414,30.7693,30.2297,30.6461,130210.4835
2009-01-22 15:45:00,52.23,52.47,52.17,52.47,140322.90698688812,30.6344,30.7751,30.5992,30.7751,140322.907
2009-01-22 15:50:00,52.44,52.44,51.73,51.8,204229.2531852257,30.7575,30.7575,30.3411,30.3822,204229.2532
2009-01-22 15:55:00,51.8,52.07,51.76,51.98,179417.32758130346,30.3822,30.5405,30.3587,30.4877,179417.3276
2009-01-23 09:30:00,50.57,50.8,50.02,50.28,118951.2903952744,29.6607,29.7956,29.3381,29.4906,118951.2904
2009-01-23 09:35:00,50.28,50.88,50.03,50.21,181710.86692284248,29.4906,29.8425,29.344,29.4496,181710.8669
2009-01-23 09:40:00,50.2,50.85,50.04,50.79,79231.35907134842,29.4437,29.825,29.3499,29.7898,79231.3591
2009-01-23 09:45:00,50.79,50.91,50.5,50.74,71829.48210547245,29.7898,29.8601,29.6197,29.7604,71829.4821
2009-01-23 09:50:00,50.79,50.79,50.51,50.69,105190.0543460402,29.7898,29.7898,29.6255,29.7311,105190.0543
2009-01-23 09:55:00,50.72,50.79,50.36,50.45,141573.9284459094,29.7487,29.7898,29.5376,29.5903,141573.9284
2009-01-23 10:00:00,50.45,50.87,50.33,50.72,238006.8325788006,29.5903,29.8367,29.52,29.7487,238006.8326
2009-01-23 10:05:00,50.78,50.94,50.49,50.84,205063.26749124,29.7839,29.8777,29.6138,29.8191,205063.2675
2009-01-23 10:10:00,50.85,51.19,50.84,51.11,109777.13302911828,29.825,30.0244,29.8191,29.9775,109777.133
2009-01-23 10:15:00,51.1,51.48,51.1,51.36,118013.02430100844,29.9716,30.1945,29.9716,30.1241,118013.0243
2009-01-23 10:20:00,51.37,51.94,51.33,51.86,216218.20883417976,30.1299,30.4643,30.1065,30.4173,216218.2088
2009-01-23 10:25:00,51.87,51.92,51.57,51.6,63176.58368057519,30.4232,30.4525,30.2473,30.2648,63176.5837
2009-01-23 10:30:00,51.63,51.63,51.1,51.1,124268.1315961149,30.2824,30.2824,29.9716,29.9716,124268.1316
2009-01-23 10:35:00,51.12,51.25,50.87,50.87,102062.50069848698,29.9833,30.0596,29.8367,29.8367,102062.5007
2009-01-23 10:40:00,50.89,50.9,50.62,50.68,94764.87552086278,29.8484,29.8543,29.6901,29.7252,94764.8755
2009-01-23 10:45:00,50.68,50.96,50.52,50.92,87050.24319023149,29.7252,29.8895,29.6314,29.866,87050.2432
2009-01-23 10:50:00,50.92,50.97,50.74,50.81,69744.44634043696,29.866,29.8953,29.7604,29.8015,69744.4463
2009-01-23 10:55:00,50.78,50.85,50.56,50.63,102166.75248673875,29.7839,29.825,29.6549,29.6959,102166.7525
2009-01-23 11:00:00,50.6,51.34,50.6,51.26,169096.4005443778,29.6783,30.1124,29.6783,30.0654,169096.4005
2009-01-23 11:05:00,51.28,51.48,51.25,51.39,89239.53074351874,30.0772,30.1945,30.0596,30.1417,89239.5307
2009-01-23 11:10:00,51.4,51.59,51.22,51.5,61612.806856798576,30.1475,30.259,30.042,30.2062,61612.8069
2009-01-23 11:15:00,51.53,51.81,51.52,51.78,64219.10156309293,30.2238,30.388,30.2179,30.3704,64219.1016
2009-01-23 11:20:00,51.78,52.07,51.74,51.85,194742.34045431428,30.3704,30.5405,30.347,30.4115,194742.3405
2009-01-23 11:25:00,51.84,51.98,51.66,51.71,88405.51643750456,30.4056,30.4877,30.3,30.3294,88405.5164
2009-01-23 11:30:00,51.7,51.84,51.42,51.51,91116.06293205069,30.3235,30.4056,30.1593,30.2121,91116.0629
2009-01-23 11:35:00,51.48,51.72,51.42,51.63,155022.4091303883,30.1945,30.3352,30.1593,30.2824,155022.4091
2009-01-23 11:40:00,51.63,51.92,51.62,51.75,58068.24605623825,30.2824,30.4525,30.2766,30.3528,58068.2461
2009-01-23 11:45:00,51.73,51.77,51.45,51.58,76833.56794155762,30.3411,30.3646,30.1769,30.2531,76833.5679
2009-01-23 11:50:00,51.58,51.72,51.36,51.55,71099.71958771003,30.2531,30.3352,30.1241,30.2355,71099.7196
2009-01-23 11:55:00,51.55,51.57,51.14,51.43,72976.25177624197,30.2355,30.2473,29.995,30.1651,72976.2518
2009-01-23 12:00:00,51.45,51.56,51.32,51.51,81941.90556589456,30.1769,30.2414,30.1006,30.2121,81941.9056
2009-01-23 12:05:00,51.51,51.68,51.42,51.44,43368.743912738086,30.2121,30.3118,30.1593,30.171,43368.7439
2009-01-23 12:10:00,51.42,51.86,51.41,51.82,63802.09441008583,30.1593,30.4173,30.1534,30.3939,63802.0944
2009-01-23 12:15:00,51.81,52.1,51.79,52.01,85590.71815470664,30.388,30.5581,30.3763,30.5053,85590.7182
2009-01-23 12:20:00,52.03,52.37,51.99,52.25,140322.90698688812,30.5171,30.7165,30.4936,30.6461,140322.907
2009-01-23 12:25:00,52.26,52.54,52.13,52.45,92888.34333233084,30.652,30.8162,30.5757,30.7634,92888.3433
2009-01-23 12:30:00,52.44,52.49,52.24,52.4,91428.818296806,30.7575,30.7869,30.6402,30.7341,91428.8183
2009-01-23 12:35:00,52.39,52.42,52.16,52.16,118847.03860702264,30.7282,30.7458,30.5933,30.5933,118847.0386
2009-01-23 12:40:00,52.16,52.38,52.12,52.23,84860.95563694423,30.5933,30.7223,30.5698,30.6344,84860.9556
2009-01-23 12:45:00,52.21,52.56,52.16,52.31,92471.33617932376,30.6226,30.8279,30.5933,30.6813,92471.3362
2009-01-23 12:50:00,52.3,52.54,52.3,52.35,98934.94705093376,30.6754,30.8162,30.6754,30.7047,98934.9471
2009-01-23 12:55:00,52.35,52.53,52.17,52.35,69640.19455218519,30.7047,30.8103,30.5992,30.7047,69640.1946
2009-01-23 13:00:00,52.37,52.6,52.18,52.55,91116.06293205069,30.7165,30.8514,30.605,30.8221,91116.0629
2009-01-23 13:05:00,52.56,52.73,52.4,52.71,149080.05720003715,30.8279,30.9276,30.7341,30.9159,149080.0572
2009-01-23 13:10:00,52.7,53.09,52.65,52.95,153875.63945961875,30.91,31.1388,30.8807,31.0567,153875.6395
2009-01-23 13:15:00,52.96,53.28,52.83,53.23,115093.97422995877,31.0625,31.2502,30.9863,31.2209,115093.9742
2009-01-23 13:20:00,53.22,53.45,53.19,53.27,99247.70241568908,31.215,31.3499,31.1974,31.2444,99247.7024
2009-01-23 13:25:00,53.28,53.56,53.11,53.11,83609.93417792294,31.2502,31.4144,31.1505,31.1505,83609.9342
2009-01-23 13:30:00,53.12,53.48,53.06,53.48,113634.44919443392,31.1564,31.3675,31.1212,31.3675,113634.4492
2009-01-23 13:35:00,53.45,53.53,52.95,53.12,115927.98853597297,31.3499,31.3968,31.0567,31.1564,115927.9885
2009-01-23 13:40:00,53.12,53.39,53.12,53.32,102271.00427499053,31.1564,31.3147,31.1564,31.2737,102271.0043
2009-01-23 13:45:00,53.36,53.43,53.28,53.36,92784.09154407908,31.2971,31.3382,31.2502,31.2971,92784.0915
2009-01-23 13:50:00,53.34,53.36,53.04,53.18,139488.89268087392,31.2854,31.2971,31.1095,31.1916,139488.8927
2009-01-23 13:55:00,53.15,53.66,53.11,53.62,106024.0686520544,31.174,31.4731,31.1505,31.4496,106024.0687
2009-01-23 14:00:00,53.63,53.81,53.29,53.29,97892.429168416,31.4555,31.5611,31.2561,31.2561,97892.4292
2009-01-23 14:05:00,53.29,53.45,53.2,53.26,60361.78539777728,31.2561,31.3499,31.2033,31.2385,60361.7854
2009-01-23 14:10:00,53.24,53.24,52.78,52.8,93096.8469088344,31.2268,31.2268,30.957,30.9687,93096.8469
2009-01-23 14:15:00,52.82,53.06,52.69,52.95,61508.5550685468,30.9804,31.1212,30.9042,31.0567,61508.5551
2009-01-23 14:20:00,52.97,53.44,52.78,53.42,111549.41342939844,31.0684,31.3441,30.957,31.3323,111549.4134
2009-01-23 14:25:00,53.42,53.45,53.11,53.19,88614.0200140081,31.3323,31.3499,31.1505,31.1974,88614.02
2009-01-23 14:30:00,53.19,53.29,52.58,52.61,93409.60227358971,31.1974,31.2561,30.8396,30.8572,93409.6023
2009-01-23 14:35:00,52.6,52.78,52.55,52.78,92679.8397558273,30.8514,30.957,30.8221,30.957,92679.8398
2009-01-23 14:40:00,52.79,52.96,52.57,52.73,133546.5407505228,30.9628,31.0625,30.8338,30.9276,133546.5408
2009-01-23 14:45:00,52.71,53.0,52.57,52.73,63697.84262183406,30.9159,31.086,30.8338,30.9276,63697.8426
2009-01-23 14:50:00,52.72,52.72,52.32,52.37,109881.38481737004,30.9218,30.9218,30.6871,30.7165,109881.3848
2009-01-23 14:55:00,52.37,52.38,52.01,52.25,110819.650911636,30.7165,30.7223,30.5053,30.6461,110819.6509
2009-01-23 15:00:00,52.26,52.59,52.03,52.57,141052.66950465055,30.652,30.8455,30.5171,30.8338,141052.6695
2009-01-23 15:05:00,52.56,52.63,52.15,52.34,188278.72958270428,30.8279,30.869,30.5874,30.6989,188278.7296
2009-01-23 15:10:00,52.33,52.73,52.26,52.56,103939.03288701893,30.693,30.9276,30.652,30.8279,103939.0329
2009-01-23 15:15:00,52.56,52.76,52.48,52.68,115823.73674772118,30.8279,30.9452,30.781,30.8983,115823.7367
2009-01-23 15:20:00,52.68,53.03,52.63,52.88,109360.12587611118,30.8983,31.1036,30.869,31.0156,109360.1259
2009-01-23 15:25:00,52.87,53.01,52.76,52.79,94660.623732611,31.0097,31.0919,30.9452,30.9628,94660.6237
2009-01-23 15:30:00,52.77,52.94,52.64,52.93,125936.16020814328,30.9511,31.0508,30.8748,31.0449,125936.1602
2009-01-23 15:35:00,52.9,53.13,52.83,53.03,181398.1115580872,31.0273,31.1622,30.9863,31.1036,181398.1116
2009-01-23 15:40:00,53.03,53.27,52.99,53.08,198078.39767837105,31.1036,31.2444,31.0801,31.1329,198078.3977
2009-01-23 15:45:00,53.09,53.23,53.04,53.18,160652.0056959841,31.1388,31.2209,31.1095,31.1916,160652.0057
2009-01-23 15:50:00,53.2,53.36,53.12,53.23,266050.56361852784,31.2033,31.2971,31.1564,31.2209,266050.5636
2009-01-23 15:55:00,53.23,53.44,53.2,53.21,366028.02855197934,31.2209,31.3441,31.2033,31.2092,366028.0286
2009-01-26 09:30:00,53.35,54.05,53.3,53.84,122808.60656059004,31.2913,31.7018,31.2619,31.5787,122808.6066
2009-01-26 09:35:00,53.86,54.12,53.6,53.92,257606.16877013413,31.5904,31.7429,31.4379,31.6256,257606.1688
2009-01-26 09:40:00,53.94,54.71,53.8,54.29,400326.8668868131,31.6373,32.089,31.5552,31.8426,400326.8669
2009-01-26 09:45:00,54.33,54.47,54.02,54.17,124685.138749122,31.8661,31.9482,31.6842,31.7722,124685.1387
2009-01-26 09:50:00,54.17,54.64,54.12,54.53,114259.95992394457,31.7722,32.0479,31.7429,31.9834,114259.9599
2009-01-26 09:55:00,54.5,54.56,54.03,54.29,120619.3190073028,31.9658,32.001,31.6901,31.8426,120619.319
2009-01-26 10:00:00,54.25,55.0,54.25,54.98,237381.32184929,31.8191,32.259,31.8191,32.2473,237381.3218
2009-01-26 10:05:00,54.98,55.23,54.87,55.23,138967.63373961506,32.2473,32.3939,32.1828,32.3939,138967.6337
2009-01-26 10:10:00,55.24,55.49,55.15,55.34,200059.1816551548,32.3998,32.5464,32.347,32.4585,200059.1817
2009-01-26 10:15:00,55.37,55.46,55.23,55.36,141261.1730811541,32.4761,32.5288,32.3939,32.4702,141261.1731
2009-01-26 10:20:00,55.33,55.38,55.2,55.32,139801.64804562926,32.4526,32.4819,32.3764,32.4467,139801.648
2009-01-26 10:25:00,55.34,55.38,54.94,55.07,105294.30613429198,32.4585,32.4819,32.2239,32.3001,105294.3061
2009-01-26 10:30:00,55.07,55.41,55.04,55.38,125206.39769038088,32.3001,32.4995,32.2825,32.4819,125206.3977
2009-01-26 10:35:00,55.39,55.42,54.98,55.02,75165.53932952923,32.4878,32.5054,32.2473,32.2708,75165.5393
2009-01-26 10:40:00,55.05,55.15,54.72,54.77,101228.48639247278,32.2884,32.347,32.0948,32.1241,101228.4864
2009-01-26 10:45:00,54.77,55.27,54.76,55.25,89656.53789652584,32.1241,32.4174,32.1183,32.4057,89656.5379
2009-01-26 10:50:00,55.24,55.24,55.1,55.15,25750.191698188235,32.3998,32.3998,32.3177,32.347,25750.1917
2009-01-26 10:55:00,55.15,55.29,55.09,55.25,42117.72245371679,32.347,32.4291,32.3118,32.4057,42117.7225
2009-01-26 11:00:00,55.25,55.49,55.21,55.21,64010.59798658938,32.4057,32.5464,32.3822,32.3822,64010.598
2009-01-26 11:05:00,55.19,55.21,55.01,55.21,76833.56794155762,32.3705,32.3822,32.2649,32.3822,76833.5679
2009-01-26 11:10:00,55.2,55.27,55.15,55.22,69014.68382267455,32.3764,32.4174,32.347,32.3881,69014.6838
2009-01-26 11:15:00,55.21,55.47,55.07,55.15,110298.39197037714,32.3822,32.5347,32.3001,32.347,110298.392
2009-01-26 11:20:00,55.07,55.26,54.96,55.2,105919.81686380264,32.3001,32.4115,32.2356,32.3764,105919.8169
2009-01-26 11:25:00,55.21,55.33,55.19,55.3,40866.7009946955,32.3822,32.4526,32.3705,32.435,40866.701
2009-01-26 11:30:00,55.31,55.46,55.23,55.35,48894.08869008212,32.4409,32.5288,32.3939,32.4643,48894.0887
2009-01-26 11:35:00,55.34,55.48,55.29,55.47,50040.85836085164,32.4585,32.5406,32.4291,32.5347,50040.8584
2009-01-26 11:40:00,55.48,55.48,55.22,55.25,52855.65664364954,32.5406,32.5406,32.3881,32.4057,52855.6566
2009-01-26 11:45:00,55.26,55.43,54.94,54.97,82358.91271890164,32.4115,32.5113,32.2239,32.2414,82358.9127
2009-01-26 11:50:00,54.96,55.14,54.92,55.14,55461.9513499439,32.2356,32.3412,32.2121,32.3412,55461.9513
2009-01-26 11:55:00,55.15,55.38,55.14,55.32,54627.9370439297,32.347,32.4819,32.3412,32.4467,54627.937
2009-01-26 12:00:00,55.32,55.53,55.31,55.46,72350.74104673132,32.4467,32.5699,32.4409,32.5288,72350.741
2009-01-26 12:05:00,55.45,55.48,55.39,55.41,54106.67810267083,32.523,32.5406,32.4878,32.4995,54106.6781
2009-01-26 12:10:00,55.4,55.42,55.3,55.38,96745.6594976465,32.4937,32.5054,32.435,32.4819,96745.6595
2009-01-26 12:15:00,55.38,55.51,55.38,55.45,81003.63947162859,32.4819,32.5582,32.4819,32.523,81003.6395
2009-01-26 12:20:00,55.46,55.85,55.46,55.69,85694.96994295843,32.5288,32.7576,32.5288,32.6637,85694.9699
2009-01-26 12:25:00,55.66,55.69,55.46,55.55,87258.74676673504,32.6462,32.6637,32.5288,32.5816,87258.7468
2009-01-26 12:30:00,55.58,55.66,55.15,55.23,88822.52359051166,32.5992,32.6462,32.347,32.3939,88822.5236
2009-01-26 12:35:00,55.22,55.23,54.92,55.03,110298.39197037714,32.3881,32.3939,32.2121,32.2766,110298.392
2009-01-26 12:40:00,55.03,55.13,54.95,54.99,82150.4091423981,32.2766,32.3353,32.2297,32.2532,82150.4091
2009-01-26 12:45:00,55.02,55.23,54.98,55.03,67763.66236365326,32.2708,32.3939,32.2473,32.2766,67763.6624
2009-01-26 12:50:00,55.05,55.24,54.82,55.15,55878.95850295099,32.2884,32.3998,32.1535,32.347,55878.9585
2009-01-26 12:55:00,55.16,55.21,54.78,54.82,55253.44777344035,32.3529,32.3822,32.13,32.1535,55253.4478
2009-01-26 13:00:00,54.81,55.08,54.8,55.01,74123.02144701149,32.1476,32.306,32.1417,32.2649,74123.0214
2009-01-26 13:05:00,54.99,54.99,54.54,54.73,88509.76822575633,32.2532,32.2532,31.9892,32.1007,88509.7682
2009-01-26 13:10:00,54.72,54.82,54.58,54.67,81003.63947162859,32.0948,32.1535,32.0127,32.0655,81003.6395
2009-01-26 13:15:00,54.66,54.84,54.53,54.7,106545.32759331328,32.0596,32.1652,31.9834,32.0831,106545.3276
2009-01-26 13:20:00,54.7,54.93,54.62,54.92,80690.88410687326,32.0831,32.218,32.0362,32.2121,80690.8841
2009-01-26 13:25:00,54.92,55.08,54.77,54.87,83714.18596617471,32.2121,32.306,32.1241,32.1828,83714.186
2009-01-26 13:30:00,54.9,54.9,54.46,54.51,119681.05291303682,32.2004,32.2004,31.9423,31.9716,119681.0529
2009-01-26 13:35:00,54.46,54.79,54.45,54.79,86737.48782547617,31.9423,32.1359,31.9365,32.1359,86737.4878
2009-01-26 13:40:00,54.79,55.07,54.76,55.07,62342.569374561,32.1359,32.3001,32.1183,32.3001,62342.5694
2009-01-26 13:45:00,55.07,55.09,54.69,54.69,35341.356217351466,32.3001,32.3118,32.0772,32.0772,35341.3562
2009-01-26 13:50:00,54.66,54.74,54.4,54.56,56087.46207945454,32.0596,32.1065,31.9071,32.001,56087.4621
2009-01-26 13:55:00,54.56,54.75,54.56,54.72,66512.64090463196,32.001,32.1124,32.001,32.0948,66512.6409
2009-01-26 14:00:00,54.73,54.76,54.24,54.41,84026.94133093003,32.1007,32.1183,31.8133,31.913,84026.9413
2009-01-26 14:05:00,54.41,54.41,54.1,54.3,85799.2217312102,31.913,31.913,31.7312,31.8485,85799.2217
2009-01-26 14:10:00,54.3,54.38,53.88,53.88,71203.9713759618,31.8485,31.8954,31.6021,31.6021,71203.9714
2009-01-26 14:15:00,53.88,54.2,53.81,54.16,73289.00714099729,31.6021,31.7898,31.5611,31.7664,73289.0071
2009-01-26 14:20:00,54.17,54.27,54.08,54.21,69952.94991694052,31.7722,31.8309,31.7194,31.7957,69952.9499
2009-01-26 14:25:00,54.21,54.45,54.16,54.38,58381.001420993576,31.7957,31.9365,31.7664,31.8954,58381.0014
2009-01-26 14:30:00,54.39,54.65,54.29,54.65,62759.57652756809,31.9013,32.0538,31.8426,32.0538,62759.5765
2009-01-26 14:35:00,54.66,54.71,54.45,54.45,49206.84405483744,32.0596,32.089,31.9365,31.9365,49206.8441
2009-01-26 14:40:00,54.45,54.61,54.32,54.45,120410.81543079924,31.9365,32.0303,31.8602,31.9365,120410.8154
2009-01-26 14:45:00,54.47,54.71,54.34,54.69,73706.01429400439,31.9482,32.089,31.8719,32.0772,73706.0143
2009-01-26 14:50:00,54.71,54.87,54.63,54.84,60049.03003302196,32.089,32.1828,32.042,32.1652,60049.03
2009-01-26 14:55:00,54.85,55.01,54.63,54.91,74435.7768117668,32.1711,32.2649,32.042,32.2063,74435.7768
2009-01-26 15:00:00,54.91,55.15,54.8,54.97,90803.30756729536,32.2063,32.347,32.1417,32.2414,90803.3076
2009-01-26 15:05:00,54.96,55.26,54.9,55.21,65574.37481036599,32.2356,32.4115,32.2004,32.3822,65574.3748
2009-01-26 15:10:00,55.21,55.32,54.85,54.91,77354.82688281649,32.3822,32.4467,32.1711,32.2063,77354.8269
2009-01-26 15:15:00,54.94,54.95,54.71,54.88,73497.51071750085,32.2239,32.2297,32.089,32.1887,73497.5107
2009-01-26 15:20:00,54.87,55.11,54.82,54.88,85173.71100169956,32.1828,32.3236,32.1535,32.1887,85173.711
2009-01-26 15:25:00,54.87,55.29,54.87,55.09,99768.96135694794,32.1828,32.4291,32.1828,32.3118,99768.9614
2009-01-26 15:30:00,55.09,55.11,54.69,54.77,101019.98281596924,32.3118,32.3236,32.0772,32.1241,101019.9828
2009-01-26 15:35:00,54.76,55.11,54.64,54.65,173474.97565095234,32.1183,32.3236,32.0479,32.0538,173474.9757
2009-01-26 15:40:00,54.69,54.74,54.08,54.36,202769.72814970088,32.0772,32.1065,31.7194,31.8837,202769.7281
2009-01-26 15:45:00,54.35,54.58,54.15,54.44,212882.151610123,31.8778,32.0127,31.7605,31.9306,212882.1516
2009-01-26 15:50:00,54.41,54.61,54.3,54.49,272618.42627838964,31.913,32.0303,31.8485,31.9599,272618.4263
2009-01-26 15:55:00,54.48,54.53,54.2,54.45,280750.06576202804,31.9541,31.9834,31.7898,31.9365,280750.0658
2009-01-27 09:30:00,54.56,54.81,53.92,53.97,135527.32472730652,32.001,32.1476,31.6256,31.6549,135527.3247
2009-01-27 09:35:00,53.98,54.58,53.63,54.55,118117.2760892602,31.6608,32.0127,31.4555,31.9951,118117.2761
2009-01-27 09:40:00,54.58,54.61,54.24,54.33,81107.89125988036,32.0127,32.0303,31.8133,31.8661,81107.8913
2009-01-27 09:45:00,54.38,54.54,53.87,53.92,155022.4091303883,31.8954,31.9892,31.5963,31.6256,155022.4091
2009-01-27 09:50:00,53.92,54.15,53.81,53.85,104460.29182827778,31.6256,31.7605,31.5611,31.5845,104460.2918
2009-01-27 09:55:00,53.88,54.05,53.76,53.95,114781.21886520344,31.6021,31.7018,31.5318,31.6432,114781.2189
2009-01-27 10:00:00,53.94,54.05,53.75,53.95,165239.08437906217,31.6373,31.7018,31.5259,31.6432,165239.0844
2009-01-27 10:05:00,53.92,53.95,53.11,53.14,168887.89696787426,31.6256,31.6432,31.1505,31.1681,168887.897
2009-01-27 10:10:00,53.14,53.31,53.03,53.21,174725.99710997363,31.1681,31.2678,31.1036,31.2092,174725.9971
2009-01-27 10:15:00,53.21,53.68,53.1,53.68,238423.83973180767,31.2092,31.4848,31.1446,31.4848,238423.8397
2009-01-27 10:20:00,53.7,54.05,53.7,53.81,141156.92129290232,31.4966,31.7018,31.4966,31.5611,141156.9213
2009-01-27 10:25:00,53.83,53.9,53.72,53.77,102375.2560632423,31.5728,31.6139,31.5083,31.5376,102375.2561
2009-01-27 10:30:00,53.75,53.97,53.65,53.97,152624.6180005975,31.5259,31.6549,31.4672,31.6549,152624.618
2009-01-27 10:35:00,53.97,54.07,53.87,53.88,65574.37481036599,31.6549,31.7136,31.5963,31.6021,65574.3748
2009-01-27 10:40:00,53.91,54.02,53.76,53.77,55670.45492644744,31.6197,31.6842,31.5318,31.5376,55670.4549
2009-01-27 10:45:00,53.77,53.79,53.62,53.64,94347.86836785568,31.5376,31.5493,31.4496,31.4614,94347.8684
2009-01-27 10:50:00,53.61,54.01,53.58,53.9,113113.19025317504,31.4438,31.6784,31.4262,31.6139,113113.1903
2009-01-27 10:55:00,53.9,54.1,53.77,54.06,82880.17166016051,31.6139,31.7312,31.5376,31.7077,82880.1717
2009-01-27 11:00:00,54.04,54.06,53.81,53.94,59319.26751525954,31.696,31.7077,31.5611,31.6373,59319.2675
2009-01-27 11:05:00,53.95,54.37,53.88,54.28,95181.88267386988,31.6432,31.8895,31.6021,31.8367,95181.8827
2009-01-27 11:10:00,54.26,54.31,54.18,54.21,42951.736759730986,31.825,31.8543,31.7781,31.7957,42951.7368
2009-01-27 11:15:00,54.21,54.45,54.15,54.2,127604.18882017166,31.7957,31.9365,31.7605,31.7898,127604.1888
2009-01-27 11:20:00,54.2,54.34,54.16,54.21,54940.69240868503,31.7898,31.8719,31.7664,31.7957,54940.6924
2009-01-27 11:25:00,54.22,54.33,54.08,54.21,56921.47638546873,31.8016,31.8661,31.7194,31.7957,56921.4764
2009-01-27 11:30:00,54.21,54.23,54.01,54.05,94764.87552086278,31.7957,31.8074,31.6784,31.7018,94764.8755
2009-01-27 11:35:00,54.02,54.14,54.0,54.06,47434.56365455728,31.6842,31.7546,31.6725,31.7077,47434.5637
2009-01-27 11:40:00,54.07,54.08,53.84,54.01,54523.68525567793,31.7136,31.7194,31.5787,31.6784,54523.6853
2009-01-27 11:45:00,54.02,54.18,53.98,54.0,54836.44062043325,31.6842,31.7781,31.6608,31.6725,54836.4406
2009-01-27 11:50:00,53.98,54.09,53.84,54.03,48164.3261723197,31.6608,31.7253,31.5787,31.6901,48164.3262
2009-01-27 11:55:00,54.05,54.05,53.8,53.89,49832.354784348085,31.7018,31.7018,31.5552,31.608,49832.3548
2009-01-27 12:00:00,53.92,53.99,53.76,53.94,50562.117302110506,31.6256,31.6667,31.5318,31.6373,50562.1173
2009-01-27 12:05:00,53.92,54.1,53.9,54.1,59215.01572700777,31.6256,31.7312,31.6139,31.7312,59215.0157
2009-01-27 12:10:00,54.09,54.32,54.09,54.22,83505.68238967116,31.7253,31.8602,31.7253,31.8016,83505.6824
2009-01-27 12:15:00,54.21,54.48,54.2,54.44,42117.72245371679,31.7957,31.9541,31.7898,31.9306,42117.7225
2009-01-27 12:20:00,54.44,54.52,54.37,54.38,43994.25464224873,31.9306,31.9775,31.8895,31.8954,43994.2546
2009-01-27 12:25:00,54.36,54.67,54.33,54.59,79022.85549484487,31.8837,32.0655,31.8661,32.0186,79022.8555
2009-01-27 12:30:00,54.6,54.64,54.5,54.6,80273.87695386616,32.0244,32.0479,31.9658,32.0244,80273.877
2009-01-27 12:35:00,54.57,54.68,54.49,54.58,96537.15592114294,32.0068,32.0714,31.9599,32.0127,96537.1559
2009-01-27 12:40:00,54.59,54.66,54.32,54.35,92471.33617932376,32.0186,32.0596,31.8602,31.8778,92471.3362
2009-01-27 12:45:00,54.33,54.36,54.0,54.03,99768.96135694794,31.8661,31.8837,31.6725,31.6901,99768.9614
2009-01-27 12:50:00,54.05,54.31,53.9,54.31,93201.09869708616,31.7018,31.8543,31.6139,31.8543,93201.0987
2009-01-27 12:55:00,54.3,54.46,54.22,54.24,64427.60513959648,31.8485,31.9423,31.8016,31.8133,64427.6051
2009-01-27 13:00:00,54.24,54.3,54.08,54.19,95286.13446212166,31.8133,31.8485,31.7194,31.784,95286.1345
2009-01-27 13:05:00,54.2,54.2,53.91,54.08,70474.20885819939,31.7898,31.7898,31.6197,31.7194,70474.2089
2009-01-27 13:10:00,54.06,54.27,53.97,54.21,59006.51215050422,31.7077,31.8309,31.6549,31.7957,59006.5122
2009-01-27 13:15:00,54.25,54.26,53.96,54.01,55774.70671469922,31.8191,31.825,31.6491,31.6784,55774.7067
2009-01-27 13:20:00,54.01,54.48,53.98,54.47,69014.68382267455,31.6784,31.9541,31.6608,31.9482,69014.6838
2009-01-27 13:25:00,54.48,54.54,54.05,54.07,98830.69526268198,31.9541,31.9892,31.7018,31.7136,98830.6953
2009-01-27 13:30:00,54.09,54.32,54.0,54.18,78188.84118883067,31.7253,31.8602,31.6725,31.7781,78188.8412
2009-01-27 13:35:00,54.2,54.21,54.01,54.17,73289.00714099729,31.7898,31.7957,31.6784,31.7722,73289.0071
2009-01-27 13:40:00,54.14,54.48,54.14,54.41,120202.3118542957,31.7546,31.9541,31.7546,31.913,120202.3119
2009-01-27 13:45:00,54.4,54.48,54.24,54.4,77146.32330631293,31.9071,31.9541,31.8133,31.9071,77146.3233
2009-01-27 13:50:00,54.39,54.67,54.39,54.65,67867.91415190503,31.9013,32.0655,31.9013,32.0538,67867.9142
2009-01-27 13:55:00,54.64,54.67,54.38,54.38,132295.51929150152,32.0479,32.0655,31.8954,31.8954,132295.5193
2009-01-27 14:00:00,54.38,54.47,54.29,54.3,188799.9885239632,31.8954,31.9482,31.8426,31.8485,188799.9885
2009-01-27 14:05:00,54.3,54.3,54.0,54.22,139488.89268087392,31.8485,31.8485,31.6725,31.8016,139488.8927
2009-01-27 14:10:00,54.23,54.43,54.03,54.15,133233.78538576746,31.8074,31.9247,31.6901,31.7605,133233.7854
2009-01-27 14:15:00,54.14,54.39,54.07,54.14,104043.28467527068,31.7546,31.9013,31.7136,31.7546,104043.2847
2009-01-27 14:20:00,54.16,54.22,54.0,54.12,116032.24032422472,31.7664,31.8016,31.6725,31.7429,116032.2403
2009-01-27 14:25:00,54.11,54.22,53.93,54.05,155960.67522465426,31.737,31.8016,31.6315,31.7018,155960.6752
2009-01-27 14:30:00,54.02,54.08,53.82,53.96,79648.36622435552,31.6842,31.7194,31.5669,31.6491,79648.3662
2009-01-27 14:35:00,53.97,54.22,53.87,53.87,137299.60512758666,31.6549,31.8016,31.5963,31.5963,137299.6051
2009-01-27 14:40:00,53.86,53.99,53.74,53.77,199225.16734914057,31.5904,31.6667,31.52,31.5376,199225.1673
2009-01-27 14:45:00,53.81,53.91,53.7,53.81,218824.5035404741,31.5611,31.6197,31.4966,31.5611,218824.5035
2009-01-27 14:50:00,53.81,54.15,53.78,54.04,186714.95275892763,31.5611,31.7605,31.5435,31.696,186714.9528
2009-01-27 14:55:00,54.04,54.24,54.02,54.21,72454.9928349831,31.696,31.8133,31.6842,31.7957,72454.9928
2009-01-27 15:00:00,54.22,54.43,53.96,54.2,162215.78251976072,31.8016,31.9247,31.6491,31.7898,162215.7825
2009-01-27 15:05:00,54.2,54.34,54.04,54.33,116553.4992654836,31.7898,31.8719,31.696,31.8661,116553.4993
2009-01-27 15:10:00,54.33,54.43,54.21,54.4,107170.83832282393,31.8661,31.9247,31.7957,31.9071,107170.8383
2009-01-27 15:15:00,54.41,54.52,54.36,54.45,96537.15592114294,31.913,31.9775,31.8837,31.9365,96537.1559
2009-01-27 15:20:00,54.45,54.79,54.42,54.78,175664.2632042396,31.9365,32.1359,31.9189,32.13,175664.2632
2009-01-27 15:25:00,54.78,54.99,54.65,54.99,185776.68666466168,32.13,32.2532,32.0538,32.2532,185776.6867
2009-01-27 15:30:00,54.99,54.99,54.64,54.68,237485.5736375417,32.2532,32.2532,32.0479,32.0714,237485.5736
2009-01-27 15:35:00,54.67,54.88,54.61,54.82,223515.834011804,32.0655,32.1887,32.0303,32.1535,223515.834
2009-01-27 15:40:00,54.82,54.86,54.66,54.68,129480.7210087036,32.1535,32.1769,32.0596,32.0714,129480.721
2009-01-27 15:45:00,54.69,54.75,54.41,54.44,198808.16019613348,32.0772,32.1124,31.913,31.9306,198808.1602
2009-01-27 15:50:00,54.45,54.55,54.35,54.49,222369.06434103445,31.9365,31.9951,31.8778,31.9599,222369.0643
2009-01-27 15:55:00,54.5,54.51,54.34,54.43,193595.5707835448,31.9658,31.9716,31.8719,31.9247,193595.5708
2009-01-28 09:30:00,55.85,55.86,54.49,54.95,158358.46635444506,32.7576,32.7635,31.9599,32.2297,158358.4664
2009-01-28 09:35:00,54.95,55.46,54.9,55.28,101853.99712198344,32.2297,32.5288,32.2004,32.4233,101853.9971
2009-01-28 09:40:00,55.26,55.49,55.01,55.04,133546.5407505228,32.4115,32.5464,32.2649,32.2825,133546.5408
2009-01-28 09:45:00,55.05,55.31,55.05,55.14,104147.53646352248,32.2884,32.4409,32.2884,32.3412,104147.5365
2009-01-28 09:50:00,55.13,55.29,55.05,55.17,107483.59368757924,32.3353,32.4291,32.2884,32.3588,107483.5937
2009-01-28 09:55:00,55.17,55.23,55.02,55.13,116657.75105373537,32.3588,32.3939,32.2708,32.3353,116657.7511
2009-01-28 10:00:00,55.15,55.43,54.97,54.97,127812.69239667522,32.347,32.5113,32.2414,32.2414,127812.6924
2009-01-28 10:05:00,54.97,55.11,54.83,55.01,92158.58081456844,32.2414,32.3236,32.1593,32.2649,92158.5808
2009-01-28 10:10:00,55.01,55.32,54.92,55.17,107483.59368757924,32.2649,32.4467,32.2121,32.3588,107483.5937
2009-01-28 10:15:00,55.16,55.26,55.01,55.19,97788.17738016424,32.3529,32.4115,32.2649,32.3705,97788.1774
2009-01-28 10:20:00,55.21,55.21,55.07,55.11,82984.4234484123,32.3822,32.3822,32.3001,32.3236,82984.4234
2009-01-28 10:25:00,55.1,55.18,54.91,54.97,112383.42773541262,32.3177,32.3646,32.2063,32.2414,112383.4277
2009-01-28 10:30:00,54.97,55.41,54.62,55.34,226956.1430241125,32.2414,32.4995,32.0362,32.4585,226956.143
2009-01-28 10:35:00,55.31,55.63,54.92,55.58,157524.45204843086,32.4409,32.6286,32.2121,32.5992,157524.452
2009-01-28 10:40:00,55.58,55.7,55.5,55.63,93409.60227358971,32.5992,32.6696,32.5523,32.6286,93409.6023
2009-01-28 10:45:00,55.63,55.81,55.63,55.77,92262.8326028202,32.6286,32.7341,32.6286,32.7107,92262.8326
2009-01-28 10:50:00,55.79,55.83,55.61,55.66,113634.44919443392,32.7224,32.7459,32.6168,32.6462,113634.4492
2009-01-28 10:55:00,55.66,55.78,55.54,55.63,65574.37481036599,32.6462,32.7165,32.5758,32.6286,65574.3748
2009-01-28 11:00:00,55.63,55.76,55.53,55.65,97788.17738016424,32.6286,32.7048,32.5699,32.6403,97788.1774
2009-01-28 11:05:00,55.65,55.97,55.6,55.89,70891.21601120649,32.6403,32.828,32.611,32.7811,70891.216
2009-01-28 11:10:00,55.89,55.93,55.53,55.6,70265.70528169583,32.7811,32.8045,32.5699,32.611,70265.7053
2009-01-28 11:15:00,55.57,55.7,55.41,55.68,66408.38911638019,32.5934,32.6696,32.4995,32.6579,66408.3891
2009-01-28 11:20:00,55.66,55.82,55.51,55.53,74540.02860001857,32.6462,32.74,32.5582,32.5699,74540.0286
2009-01-28 11:25:00,55.55,55.65,55.44,55.52,77250.57509456472,32.5816,32.6403,32.5171,32.564,77250.5751
2009-01-28 11:30:00,55.52,55.61,55.16,55.23,84860.95563694423,32.564,32.6168,32.3529,32.3939,84860.9556
2009-01-28 11:35:00,55.27,55.27,54.84,54.88,86528.98424897261,32.4174,32.4174,32.1652,32.1887,86528.9842
2009-01-28 11:40:00,54.88,55.12,54.84,54.87,86528.98424897261,32.1887,32.3294,32.1652,32.1828,86528.9842
2009-01-28 11:45:00,54.9,54.99,54.8,54.94,51917.39054938357,32.2004,32.2532,32.1417,32.2239,51917.3905
2009-01-28 11:50:00,54.97,55.14,54.97,55.06,48581.33332532679,32.2414,32.3412,32.2414,32.2942,48581.3333
2009-01-28 11:55:00,55.04,55.12,54.89,54.92,80690.88410687326,32.2825,32.3294,32.1945,32.2121,80690.8841
2009-01-28 12:00:00,54.92,55.11,54.72,55.11,92262.8326028202,32.2121,32.3236,32.0948,32.3236,92262.8326
2009-01-28 12:05:00,55.08,55.15,55.05,55.11,63072.33189232341,32.306,32.347,32.2884,32.3236,63072.3319
2009-01-28 12:10:00,55.1,55.16,55.06,55.11,86945.99140197971,32.3177,32.3529,32.2942,32.3236,86945.9914
2009-01-28 12:15:00,55.13,55.22,55.05,55.22,110819.650911636,32.3353,32.3881,32.2884,32.3881,110819.6509
2009-01-28 12:20:00,55.2,55.43,55.2,55.4,121974.59225457588,32.3764,32.5113,32.3764,32.4937,121974.5923
2009-01-28 12:25:00,55.39,55.4,55.15,55.16,71203.9713759618,32.4878,32.4937,32.347,32.3529,71203.9714
2009-01-28 12:30:00,55.16,55.18,54.91,54.98,54836.44062043325,32.3529,32.3646,32.2063,32.2473,54836.4406
2009-01-28 12:35:00,54.99,55.15,54.98,55.14,42221.97424196856,32.2532,32.347,32.2473,32.3412,42221.9742
2009-01-28 12:40:00,55.13,55.16,55.07,55.13,38573.16165315647,32.3353,32.3529,32.3001,32.3353,38573.1617
2009-01-28 12:45:00,55.12,55.26,55.11,55.25,75895.30184729164,32.3294,32.4115,32.3236,32.4057,75895.3018
2009-01-28 12:50:00,55.26,55.43,55.24,55.37,95494.6380386252,32.4115,32.5113,32.3998,32.4761,95494.638
2009-01-28 12:55:00,55.38,55.4,55.33,55.33,33047.81687581243,32.4819,32.4937,32.4526,32.4526,33047.8169
2009-01-28 13:00:00,55.36,55.36,55.23,55.28,31067.032899028723,32.4702,32.4702,32.3939,32.4233,31067.0329
2009-01-28 13:05:00,55.3,55.63,55.3,55.62,60361.78539777728,32.435,32.6286,32.435,32.6227,60361.7854
2009-01-28 13:10:00,55.62,55.62,55.43,55.53,37426.39198238695,32.6227,32.6227,32.5113,32.5699,37426.392
2009-01-28 13:15:00,55.53,55.63,55.49,55.58,38364.65807665292,32.5699,32.6286,32.5464,32.5992,38364.6581
2009-01-28 13:20:00,55.55,55.63,55.53,55.63,28669.24176923792,32.5816,32.6286,32.5699,32.6286,28669.2418
2009-01-28 13:25:00,55.63,55.63,55.61,55.62,77146.32330631293,32.6286,32.6286,32.6168,32.6227,77146.3233
2009-01-28 13:30:00,55.63,55.69,55.62,55.63,78188.84118883067,32.6286,32.6637,32.6227,32.6286,78188.8412
2009-01-28 13:35:00,55.63,55.8,55.61,55.78,41700.71530070969,32.6286,32.7283,32.6168,32.7165,41700.7153
2009-01-28 13:40:00,55.79,55.91,55.74,55.91,71620.9785289689,32.7224,32.7928,32.6931,32.7928,71620.9785
2009-01-28 13:45:00,55.92,56.09,55.89,56.09,53272.66379665664,32.7987,32.8984,32.7811,32.8984,53272.6638
2009-01-28 13:50:00,56.09,56.15,55.93,55.98,70474.20885819939,32.8984,32.9336,32.8045,32.8338,70474.2089
2009-01-28 13:55:00,55.95,56.01,55.91,55.96,38573.16165315647,32.8162,32.8514,32.7928,32.8221,38573.1617
2009-01-28 14:00:00,55.96,56.18,55.93,56.13,42013.47066546501,32.8221,32.9511,32.8045,32.9218,42013.4707
2009-01-28 14:05:00,56.11,56.17,56.04,56.06,51604.63518462825,32.9101,32.9453,32.869,32.8808,51604.6352
2009-01-28 14:10:00,56.06,56.25,56.04,56.25,73601.76250575262,32.8808,32.9922,32.869,32.9922,73601.7625
2009-01-28 14:15:00,56.22,56.59,55.86,56.52,193595.5707835448,32.9746,33.1916,32.7635,33.1506,193595.5708
2009-01-28 14:20:00,56.47,56.68,56.08,56.12,225600.86977683945,33.1212,33.2444,32.8925,32.916,225600.8698
2009-01-28 14:25:00,56.1,56.32,55.95,56.19,170868.68094465797,32.9042,33.0333,32.8162,32.957,170868.6809
2009-01-28 14:30:00,56.22,56.5,55.95,56.29,160443.50211948054,32.9746,33.1388,32.8162,33.0157,160443.5021
2009-01-28 14:35:00,56.28,56.29,55.85,56.2,156794.68953066846,33.0098,33.0157,32.7576,32.9629,156794.6895
2009-01-28 14:40:00,56.19,56.32,56.13,56.27,101019.98281596924,32.957,33.0333,32.9218,33.0039,101019.9828
2009-01-28 14:45:00,56.28,56.49,56.25,56.44,162528.53788451603,33.0098,33.133,32.9922,33.1036,162528.5379
2009-01-28 14:50:00,56.46,56.64,56.37,56.54,233106.9985309672,33.1154,33.221,33.0626,33.1623,233106.9985
2009-01-28 14:55:00,56.54,56.97,56.52,56.89,184838.4205703957,33.1623,33.4145,33.1506,33.3676,184838.4206
2009-01-28 15:00:00,56.9,57.46,56.9,57.29,331312.1830641385,33.3734,33.7019,33.3734,33.6022,331312.1831
2009-01-28 15:05:00,57.28,57.46,56.91,57.19,374993.6823416319,33.5963,33.7019,33.3793,33.5435,374993.6823
2009-01-28 15:10:00,57.17,57.3,56.84,56.86,256876.40625237173,33.5318,33.6081,33.3383,33.35,256876.4063
2009-01-28 15:15:00,56.85,57.07,56.84,56.97,138237.87122185263,33.3441,33.4732,33.3383,33.4145,138237.8712
2009-01-28 15:20:00,57.0,57.17,56.82,56.92,191823.2903832646,33.4321,33.5318,33.3265,33.3852,191823.2904
2009-01-28 15:25:00,56.92,56.92,56.53,56.71,204437.75676172928,33.3852,33.3852,33.1564,33.262,204437.7568
2009-01-28 15:30:00,56.73,56.77,56.54,56.59,219033.00711697768,33.2737,33.2972,33.1623,33.1916,219033.0071
2009-01-28 15:35:00,56.58,56.78,56.46,56.64,242698.1630501304,33.1858,33.3031,33.1154,33.221,242698.1631
2009-01-28 15:40:00,56.62,56.9,56.57,56.74,292426.2660462267,33.2092,33.3734,33.1799,33.2796,292426.266
2009-01-28 15:45:00,56.75,57.03,56.75,56.98,217781.9856579564,33.2855,33.4497,33.2855,33.4204,217781.9857
2009-01-28 15:50:00,57.0,57.1,56.65,56.83,314527.6451556029,33.4321,33.4908,33.2268,33.3324,314527.6452
2009-01-28 15:55:00,56.83,57.04,56.79,56.87,340382.0886420429,33.3324,33.4556,33.3089,33.3559,340382.0886
2009-01-29 09:30:00,55.69,56.59,55.56,56.57,187444.71527669008,32.6637,33.1916,32.5875,33.1799,187444.7153
2009-01-29 09:35:00,56.59,56.81,56.01,56.14,166490.10583808346,33.1916,33.3207,32.8514,32.9277,166490.1058
2009-01-29 09:40:00,56.16,56.85,55.95,56.61,169721.91127388846,32.9394,33.3441,32.8162,33.2034,169721.9113
2009-01-29 09:45:00,56.58,57.09,56.39,56.73,131774.26035024264,33.1858,33.4849,33.0743,33.2737,131774.2604
2009-01-29 09:50:00,56.72,57.01,56.68,56.83,185985.19024116528,33.2679,33.438,33.2444,33.3324,185985.1902
2009-01-29 09:55:00,56.83,56.85,56.41,56.41,135631.5765155583,33.3324,33.3441,33.086,33.086,135631.5765
2009-01-29 10:00:00,56.41,56.44,56.07,56.09,165551.8397438175,33.086,33.1036,32.8866,32.8984,165551.8397
2009-01-29 10:05:00,56.08,56.4,56.08,56.14,70474.20885819939,32.8925,33.0802,32.8925,32.9277,70474.2089
2009-01-29 10:10:00,56.14,56.41,56.0,56.4,118221.52787751198,32.9277,33.086,32.8456,33.0802,118221.5279
2009-01-29 10:15:00,56.4,56.59,56.12,56.46,123642.62086660424,33.0802,33.1916,32.916,33.1154,123642.6209
2009-01-29 10:20:00,56.46,56.58,55.91,56.18,82775.91987190874,33.1154,33.1858,32.7928,32.9511,82775.9199
2009-01-29 10:25:00,56.2,56.32,55.92,56.12,107170.83832282393,32.9629,33.0333,32.7987,32.916,107170.8383
2009-01-29 10:30:00,56.12,56.2,55.84,56.15,81107.89125988036,32.916,32.9629,32.7517,32.9336,81107.8913
2009-01-29 10:35:00,56.15,56.39,55.99,56.33,57442.735326727605,32.9336,33.0743,32.8397,33.0391,57442.7353
2009-01-29 10:40:00,56.32,56.71,56.31,56.71,70682.71243470293,33.0333,33.262,33.0274,33.262,70682.7124
2009-01-29 10:45:00,56.65,56.76,56.48,56.51,57859.74247973471,33.2268,33.2913,33.1271,33.1447,57859.7425
2009-01-29 10:50:00,56.52,56.86,56.42,56.78,75165.53932952923,33.1506,33.35,33.0919,33.3031,75165.5393
2009-01-29 10:55:00,56.8,56.9,56.6,56.6,98205.18453317133,33.3148,33.3734,33.1975,33.1975,98205.1845
2009-01-29 11:00:00,56.6,56.6,56.26,56.27,73706.01429400439,33.1975,33.1975,32.9981,33.0039,73706.0143
2009-01-29 11:05:00,56.27,56.6,56.22,56.6,77146.32330631293,33.0039,33.1975,32.9746,33.1975,77146.3233
2009-01-29 11:10:00,56.61,56.74,56.4,56.55,78501.596553586,33.2034,33.2796,33.0802,33.1682,78501.5966
2009-01-29 11:15:00,56.55,56.62,56.31,56.33,76625.06436505406,33.1682,33.2092,33.0274,33.0391,76625.0644
2009-01-29 11:20:00,56.31,56.35,56.11,56.3,95494.6380386252,33.0274,33.0509,32.9101,33.0215,95494.638
2009-01-29 11:25:00,56.29,56.35,55.92,56.01,107066.58653457214,33.0157,33.0509,32.7987,32.8514,107066.5865
2009-01-29 11:30:00,55.99,56.14,55.85,56.0,107692.09726408278,32.8397,32.9277,32.7576,32.8456,107692.0973
2009-01-29 11:35:00,56.02,56.12,55.95,56.11,83401.43060141939,32.8573,32.916,32.8162,32.9101,83401.4306
2009-01-29 11:40:00,56.1,56.26,56.02,56.12,104877.29898128488,32.9042,32.9981,32.8573,32.916,104877.299
2009-01-29 11:45:00,56.11,56.21,55.95,56.04,64740.36050435181,32.9101,32.9687,32.8162,32.869,64740.3605
2009-01-29 11:50:00,56.02,56.31,56.02,56.22,50666.36909036228,32.8573,33.0274,32.8573,32.9746,50666.3691
2009-01-29 11:55:00,56.21,56.32,56.07,56.18,41283.7081477026,32.9687,33.0333,32.8866,32.9511,41283.7081
2009-01-29 12:00:00,56.15,56.15,55.88,56.01,61821.310433302126,32.9336,32.9336,32.7752,32.8514,61821.3104
2009-01-29 12:05:00,55.99,56.17,55.92,55.98,82150.4091423981,32.8397,32.9453,32.7987,32.8338,82150.4091
2009-01-29 12:10:00,55.96,56.28,55.96,56.28,107066.58653457214,32.8221,33.0098,32.8221,33.0098,107066.5865
2009-01-29 12:15:00,56.25,56.45,56.12,56.45,75895.30184729164,32.9922,33.1095,32.916,33.1095,75895.3018
2009-01-29 12:20:00,56.42,56.5,56.24,56.32,72246.48925847955,33.0919,33.1388,32.9863,33.0333,72246.4893
2009-01-29 12:25:00,56.32,56.45,56.25,56.42,78501.596553586,33.0333,33.1095,32.9922,33.0919,78501.5966
2009-01-29 12:30:00,56.4,56.47,56.14,56.46,65678.62659861778,33.0802,33.1212,32.9277,33.1154,65678.6266
2009-01-29 12:35:00,56.46,56.5,56.16,56.19,78814.35191834133,33.1154,33.1388,32.9394,32.957,78814.3519
2009-01-29 12:40:00,56.18,56.28,55.96,56.28,67450.90699889793,32.9511,33.0098,32.8221,33.0098,67450.907
2009-01-29 12:45:00,56.27,56.41,56.2,56.24,36279.62231161744,33.0039,33.086,32.9629,32.9863,36279.6223
2009-01-29 12:50:00,56.25,56.31,56.05,56.05,46704.80113679486,32.9922,33.0274,32.8749,32.8749,46704.8011
2009-01-29 12:55:00,56.04,56.07,55.76,55.95,57755.490691482926,32.869,32.8866,32.7048,32.8162,57755.4907
2009-01-29 13:00:00,56.0,56.01,55.66,55.8,70057.20170519229,32.8456,32.8514,32.6462,32.7283,70057.2017
2009-01-29 13:05:00,55.79,55.81,55.56,55.59,47330.31186630551,32.7224,32.7341,32.5875,32.6051,47330.3119
2009-01-29 13:10:00,55.57,55.86,55.56,55.86,44724.01716001115,32.5934,32.7635,32.5875,32.7635,44724.0172
2009-01-29 13:15:00,55.84,55.89,55.71,55.76,46496.297560291314,32.7517,32.7811,32.6755,32.7048,46496.2976
2009-01-29 13:20:00,55.74,55.86,55.62,55.74,52959.90843190131,32.6931,32.7635,32.6227,32.6931,52959.9084
2009-01-29 13:25:00,55.75,55.98,55.71,55.8,51291.87981987293,32.6989,32.8338,32.6755,32.7283,51291.8798
2009-01-29 13:30:00,55.81,55.94,55.65,55.8,37843.39913539405,32.7341,32.8104,32.6403,32.7283,37843.3991
2009-01-29 13:35:00,55.78,55.89,55.56,55.62,42430.477818472114,32.7165,32.7811,32.5875,32.6227,42430.4778
2009-01-29 13:40:00,55.62,55.9,55.62,55.76,52021.64233763534,32.6227,32.7869,32.6227,32.7048,52021.6423
2009-01-29 13:45:00,55.75,55.91,55.61,55.83,93826.6094265968,32.6989,32.7928,32.6168,32.7459,93826.6094
2009-01-29 13:50:00,55.83,55.86,55.45,55.57,69848.69812868875,32.7459,32.7635,32.523,32.5934,69848.6981
2009-01-29 13:55:00,55.57,55.88,55.49,55.83,59006.51215050422,32.5934,32.7752,32.5464,32.7459,59006.5122
2009-01-29 14:00:00,55.81,55.86,55.57,55.69,57234.231750224055,32.7341,32.7635,32.5934,32.6637,57234.2318
2009-01-29 14:05:00,55.7,55.89,55.64,55.78,57234.231750224055,32.6696,32.7811,32.6344,32.7165,57234.2318
2009-01-29 14:10:00,55.78,55.8,55.64,55.71,58276.7496327418,32.7165,32.7283,32.6344,32.6755,58276.7496
2009-01-29 14:15:00,55.71,55.74,55.53,55.64,89969.29326128117,32.6755,32.6931,32.5699,32.6344,89969.2933
2009-01-29 14:20:00,55.64,55.64,55.43,55.54,107066.58653457214,32.6344,32.6344,32.5113,32.5758,107066.5865
2009-01-29 14:25:00,55.52,55.86,55.47,55.83,109672.8812408665,32.564,32.7635,32.5347,32.7459,109672.8812
2009-01-29 14:30:00,55.81,55.84,55.56,55.63,129689.22458520716,32.7341,32.7517,32.5875,32.6286,129689.2246
2009-01-29 14:35:00,55.64,55.65,55.43,55.51,184212.90984088508,32.6344,32.6403,32.5113,32.5582,184212.9098
2009-01-29 14:40:00,55.5,55.63,55.28,55.29,192970.0600540341,32.5523,32.6286,32.4233,32.4291,192970.0601
2009-01-29 14:45:00,55.3,55.31,54.85,54.89,137716.61228059378,32.435,32.4409,32.1711,32.1945,137716.6123
2009-01-29 14:50:00,54.88,54.92,54.68,54.8,185359.6795116546,32.1887,32.2121,32.0714,32.1417,185359.6795
2009-01-29 14:55:00,54.81,55.07,54.68,54.71,145118.48924646975,32.1476,32.3001,32.0714,32.089,145118.4892
2009-01-29 15:00:00,54.71,55.08,54.71,55.03,211318.3747863464,32.089,32.306,32.089,32.2766,211318.3748
2009-01-29 15:05:00,55.05,55.05,54.84,54.93,184421.41341738863,32.2884,32.2884,32.1652,32.218,184421.4134
2009-01-29 15:10:00,54.92,54.98,54.68,54.92,175455.75962773606,32.2121,32.2473,32.0714,32.2121,175455.7596
2009-01-29 15:15:00,54.92,54.96,54.77,54.84,224245.5965295664,32.2121,32.2356,32.1241,32.1652,224245.5965
2009-01-29 15:20:00,54.87,55.01,54.81,54.87,234149.51641348493,32.1828,32.2649,32.1476,32.1828,234149.5164
2009-01-29 15:25:00,54.87,55.01,54.82,54.94,211526.87836285,32.1828,32.2649,32.1535,32.2239,211526.8784
2009-01-29 15:30:00,54.94,54.96,54.68,54.71,184525.6652056404,32.2239,32.2356,32.0714,32.089,184525.6652
2009-01-29 15:35:00,54.7,55.09,54.69,54.98,214237.42485739605,32.0831,32.3118,32.0772,32.2473,214237.4249
2009-01-29 15:40:00,55.01,55.08,54.68,54.73,294824.05717601755,32.2649,32.306,32.0714,32.1007,294824.0572
2009-01-29 15:45:00,54.73,54.78,54.55,54.66,300766.40910636866,32.1007,32.13,31.9951,32.0596,300766.4091
2009-01-29 15:50:00,54.64,54.85,54.62,54.82,379685.01281296177,32.0479,32.1711,32.0362,32.1535,379685.0128
2009-01-29 15:55:00,54.82,54.84,54.49,54.56,481330.50635844166,32.1535,32.1652,31.9599,32.001,481330.5064
2009-01-30 09:30:00,55.61,55.62,55.16,55.25,132712.5264445086,32.6168,32.6227,32.3529,32.4057,132712.5264
2009-01-30 09:35:00,55.27,55.38,54.64,54.7,74644.28038827036,32.4174,32.4819,32.0479,32.0831,74644.2804
2009-01-30 09:40:00,54.7,54.71,54.07,54.58,139488.89268087392,32.0831,32.089,31.7136,32.0127,139488.8927
2009-01-30 09:45:00,54.58,54.92,54.57,54.71,89552.28610827407,32.0127,32.2121,32.0068,32.089,89552.2861
2009-01-30 09:50:00,54.74,54.98,54.72,54.75,79022.85549484487,32.1065,32.2473,32.0948,32.1124,79022.8555
2009-01-30 09:55:00,54.73,54.91,54.21,54.21,110819.650911636,32.1007,32.2063,31.7957,31.7957,110819.6509
2009-01-30 10:00:00,54.23,54.25,53.88,53.9,106024.0686520544,31.8074,31.8191,31.6021,31.6139,106024.0687
2009-01-30 10:05:00,53.9,53.93,53.52,53.55,124580.8869608702,31.6139,31.6315,31.391,31.4086,124580.887
2009-01-30 10:10:00,53.55,53.57,53.03,53.15,173057.96849794523,31.4086,31.4203,31.1036,31.174,173057.9685
2009-01-30 10:15:00,53.15,53.29,52.9,52.96,157524.45204843086,31.174,31.2561,31.0273,31.0625,157524.452
2009-01-30 10:20:00,52.94,53.32,52.91,53.22,171702.69525067217,31.0508,31.2737,31.0332,31.215,171702.6953
2009-01-30 10:25:00,53.21,53.28,52.87,53.01,119785.3047012886,31.2092,31.2502,31.0097,31.0919,119785.3047
2009-01-30 10:30:00,53.0,53.07,52.8,52.94,124372.38338436668,31.086,31.127,30.9687,31.0508,124372.3834
2009-01-30 10:35:00,52.93,53.07,52.89,53.04,96432.90413289116,31.0449,31.127,31.0215,31.1095,96432.9041
2009-01-30 10:40:00,53.04,53.3,53.02,53.26,93826.6094265968,31.1095,31.2619,31.0977,31.2385,93826.6094
2009-01-30 10:45:00,53.27,53.36,53.18,53.36,74435.7768117668,31.2444,31.2971,31.1916,31.2971,74435.7768
2009-01-30 10:50:00,53.36,53.37,53.1,53.33,70682.71243470293,31.2971,31.303,31.1446,31.2795,70682.7124
2009-01-30 10:55:00,53.27,53.4,53.15,53.25,47538.81544280905,31.2444,31.3206,31.174,31.2326,47538.8154
2009-01-30 11:00:00,53.25,53.39,53.19,53.35,54419.43346742616,31.2326,31.3147,31.1974,31.2913,54419.4335
2009-01-30 11:05:00,53.34,53.34,53.18,53.19,56087.46207945454,31.2854,31.2854,31.1916,31.1974,56087.4621
2009-01-30 11:10:00,53.21,53.27,53.03,53.19,96224.40055638764,31.2092,31.2444,31.1036,31.1974,96224.4006
2009-01-30 11:15:00,53.17,53.26,52.95,52.97,76729.31615330584,31.1857,31.2385,31.0567,31.0684,76729.3162
2009-01-30 11:20:00,52.98,53.09,52.9,52.97,110506.8955468807,31.0743,31.1388,31.0273,31.0684,110506.8955
2009-01-30 11:25:00,52.96,52.97,52.66,52.74,129063.71385569652,31.0625,31.0684,30.8866,30.9335,129063.7139
2009-01-30 11:30:00,52.73,53.09,52.71,52.9,110194.14018212535,30.9276,31.1388,30.9159,31.0273,110194.1402
2009-01-30 11:35:00,52.91,52.91,52.71,52.8,90386.30041428829,31.0332,31.0332,30.9159,30.9687,90386.3004
2009-01-30 11:40:00,52.8,52.83,52.68,52.71,94243.61657960391,30.9687,30.9863,30.8983,30.9159,94243.6166
2009-01-30 11:45:00,52.73,52.82,52.61,52.72,102792.2632162494,30.9276,30.9804,30.8572,30.9218,102792.2632
2009-01-30 11:50:00,52.71,52.8,52.55,52.6,102479.50785149408,30.9159,30.9687,30.8221,30.8514,102479.5079
2009-01-30 11:55:00,52.62,52.65,52.39,52.47,107170.83832282393,30.8631,30.8807,30.7282,30.7751,107170.8383
2009-01-30 12:00:00,52.46,52.54,52.13,52.15,120306.56364254748,30.7693,30.8162,30.5757,30.5874,120306.5636
2009-01-30 12:05:00,52.15,52.2,52.04,52.2,143450.46063444135,30.5874,30.6168,30.5229,30.6168,143450.4606
2009-01-30 12:10:00,52.2,52.39,52.2,52.3,156794.68953066846,30.6168,30.7282,30.6168,30.6754,156794.6895
2009-01-30 12:15:00,52.31,52.45,52.27,52.33,82984.4234484123,30.6813,30.7634,30.6578,30.693,82984.4234
2009-01-30 12:20:00,52.33,52.37,52.15,52.35,113008.93846492328,30.693,30.7165,30.5874,30.7047,113008.9385
2009-01-30 12:25:00,52.35,52.4,52.3,52.33,74957.03575302567,30.7047,30.7341,30.6754,30.693,74957.0358
2009-01-30 12:30:00,52.3,52.34,52.04,52.13,104877.29898128488,30.6754,30.6989,30.5229,30.5757,104877.299
2009-01-30 12:35:00,52.13,52.26,52.1,52.11,73393.25892924906,30.5757,30.652,30.5581,30.564,73393.2589
2009-01-30 12:40:00,52.12,52.13,52.07,52.09,79022.85549484487,30.5698,30.5757,30.5405,30.5522,79022.8555
2009-01-30 12:45:00,52.06,52.35,52.04,52.34,130627.49067947312,30.5347,30.7047,30.5229,30.6989,130627.4907
2009-01-30 12:50:00,52.35,52.47,52.33,52.41,135423.07293905475,30.7047,30.7751,30.693,30.7399,135423.0729
2009-01-30 12:55:00,52.4,52.8,52.4,52.66,156690.4377424167,30.7341,30.9687,30.7341,30.8866,156690.4377
2009-01-30 13:00:00,52.68,52.9,52.56,52.9,104773.04719303313,30.8983,31.0273,30.8279,31.0273,104773.0472
2009-01-30 13:05:00,52.92,53.08,52.9,53.06,100707.22745121393,31.0391,31.1329,31.0273,31.1212,100707.2275
2009-01-30 13:10:00,53.08,53.12,52.92,52.96,57755.490691482926,31.1329,31.1564,31.0391,31.0625,57755.4907
2009-01-30 13:15:00,52.93,52.93,52.57,52.59,73601.76250575262,31.0449,31.0449,30.8338,30.8455,73601.7625
2009-01-30 13:20:00,52.58,52.65,52.47,52.57,55044.9441969368,30.8396,30.8807,30.7751,30.8338,55044.9442
2009-01-30 13:25:00,52.56,52.6,52.23,52.35,115823.73674772118,30.8279,30.8514,30.6344,30.7047,115823.7367
2009-01-30 13:30:00,52.37,52.37,52.05,52.18,140218.65519863635,30.7165,30.7165,30.5288,30.605,140218.6552
2009-01-30 13:35:00,52.14,52.25,52.04,52.13,147620.53216451232,30.5816,30.6461,30.5229,30.5757,147620.5322
2009-01-30 13:40:00,52.11,52.26,52.02,52.26,113842.95277093748,30.564,30.652,30.5112,30.652,113842.9528
2009-01-30 13:45:00,52.24,52.3,52.04,52.17,187757.4706414454,30.6402,30.6754,30.5229,30.5992,187757.4706
2009-01-30 13:50:00,52.16,52.34,52.07,52.26,76625.06436505406,30.5933,30.6989,30.5405,30.652,76625.0644
2009-01-30 13:55:00,52.25,52.53,52.22,52.41,90803.30756729536,30.6461,30.8103,30.6285,30.7399,90803.3076
2009-01-30 14:00:00,52.41,52.62,52.39,52.43,99039.19883918553,30.7399,30.8631,30.7282,30.7517,99039.1988
2009-01-30 14:05:00,52.42,52.52,52.29,52.42,97475.42201540893,30.7458,30.8045,30.6696,30.7458,97475.422
2009-01-30 14:10:00,52.42,52.61,52.27,52.51,88926.77537876343,30.7458,30.8572,30.6578,30.7986,88926.7754
2009-01-30 14:15:00,52.51,52.56,52.21,52.26,61612.806856798576,30.7986,30.8279,30.6226,30.652,61612.8069
2009-01-30 14:20:00,52.29,52.51,52.23,52.48,97996.68095666778,30.6696,30.7986,30.6344,30.781,97996.681
2009-01-30 14:25:00,52.47,52.74,52.42,52.62,94973.37909736633,30.7751,30.9335,30.7458,30.8631,94973.3791
2009-01-30 14:30:00,52.62,52.75,52.39,52.46,67659.41057540147,30.8631,30.9394,30.7282,30.7693,67659.4106
2009-01-30 14:35:00,52.48,52.64,52.46,52.55,80586.63231862149,30.781,30.8748,30.7693,30.8221,80586.6323
2009-01-30 14:40:00,52.55,52.6,52.34,52.47,72350.74104673132,30.8221,30.8514,30.6989,30.7751,72350.741
2009-01-30 14:45:00,52.46,52.49,52.38,52.38,62655.32473931632,30.7693,30.7869,30.7223,30.7223,62655.3247
2009-01-30 14:50:00,52.4,52.54,52.33,52.33,115823.73674772118,30.7341,30.8162,30.693,30.693,115823.7367
2009-01-30 14:55:00,52.35,52.69,52.33,52.57,111445.16164114668,30.7047,30.9042,30.693,30.8338,111445.1616
2009-01-30 15:00:00,52.57,52.73,52.35,52.37,118117.2760892602,30.8338,30.9276,30.7047,30.7165,118117.2761
2009-01-30 15:05:00,52.39,52.57,52.33,52.42,133233.78538576746,30.7282,30.8338,30.693,30.7458,133233.7854
2009-01-30 15:10:00,52.45,52.71,52.38,52.59,113008.93846492328,30.7634,30.9159,30.7223,30.8455,113008.9385
2009-01-30 15:15:00,52.59,52.66,52.32,52.35,120202.3118542957,30.8455,30.8866,30.6871,30.7047,120202.3119
2009-01-30 15:20:00,52.36,52.37,52.1,52.1,132921.03002101215,30.7106,30.7165,30.5581,30.5581,132921.03
2009-01-30 15:25:00,52.1,52.32,52.07,52.23,182336.3776523532,30.5581,30.6871,30.5405,30.6344,182336.3777
2009-01-30 15:30:00,52.23,52.25,52.03,52.1,170138.91842689554,30.6344,30.6461,30.5171,30.5581,170138.9184
2009-01-30 15:35:00,52.1,52.13,51.84,52.0,211214.1229980946,30.5581,30.5757,30.4056,30.4995,211214.123
2009-01-30 15:40:00,52.0,52.26,51.94,52.1,283877.61940958124,30.4995,30.652,30.4643,30.5581,283877.6194
2009-01-30 15:45:00,52.09,52.35,51.87,52.16,317029.68807364546,30.5522,30.7047,30.4232,30.5933,317029.6881
2009-01-30 15:50:00,52.16,52.19,51.91,51.99,310044.8182607766,30.5933,30.6109,30.4467,30.4936,310044.8183
2009-01-30 15:55:00,52.0,52.33,51.97,52.32,516984.61794054846,30.4995,30.693,30.4819,30.6871,516984.6179
2009-02-02 09:30:00,51.21,51.34,50.65,51.13,167532.6237206012,30.0361,30.1124,29.7076,29.9892,167532.6237
2009-02-02 09:35:00,51.12,51.68,51.02,51.63,143867.46778744846,29.9833,30.3118,29.9247,30.2824,143867.4678
2009-02-02 09:40:00,51.63,51.64,51.09,51.43,107796.34905233455,30.2824,30.2883,29.9657,30.1651,107796.3491
2009-02-02 09:45:00,51.43,51.5,51.08,51.14,62655.32473931632,30.1651,30.2062,29.9599,29.995,62655.3247
2009-02-02 09:50:00,51.13,51.49,51.06,51.15,87050.24319023149,29.9892,30.2003,29.9481,30.0009,87050.2432
2009-02-02 09:55:00,51.15,51.35,51.04,51.25,59215.01572700777,30.0009,30.1182,29.9364,30.0596,59215.0157
2009-02-02 10:00:00,51.21,51.54,51.17,51.2,98517.93989792666,30.0361,30.2297,30.0126,30.0302,98517.9399
2009-02-02 10:05:00,51.21,51.54,51.11,51.46,139697.3962573775,30.0361,30.2297,29.9775,30.1827,139697.3963
2009-02-02 10:10:00,51.48,51.62,51.37,51.61,97579.67380366068,30.1945,30.2766,30.1299,30.2707,97579.6738
2009-02-02 10:15:00,51.62,52.02,51.61,51.92,139593.1444691257,30.2766,30.5112,30.2707,30.4525,139593.1445
2009-02-02 10:20:00,51.92,52.03,51.71,51.74,118430.03145401554,30.4525,30.5171,30.3294,30.347,118430.0315
2009-02-02 10:25:00,51.75,51.8,51.56,51.7,84339.69669568536,30.3528,30.3822,30.2414,30.3235,84339.6967
2009-02-02 10:30:00,51.73,51.77,51.57,51.75,91324.56650855424,30.3411,30.3646,30.2473,30.3528,91324.5665
2009-02-02 10:35:00,51.77,52.15,51.69,51.86,127708.44060842344,30.3646,30.5874,30.3176,30.4173,127708.4406
2009-02-02 10:40:00,51.86,51.93,51.45,51.45,95598.88982687696,30.4173,30.4584,30.1769,30.1769,95598.8898
2009-02-02 10:45:00,51.46,51.56,51.29,51.41,99560.4577804444,30.1827,30.2414,30.083,30.1534,99560.4578
2009-02-02 10:50:00,51.42,51.5,51.27,51.34,47226.06007805373,30.1593,30.2062,30.0713,30.1124,47226.0601
2009-02-02 10:55:00,51.35,51.66,51.31,51.5,54940.69240868503,30.1182,30.3,30.0948,30.2062,54940.6924
2009-02-02 11:00:00,51.49,51.5,51.19,51.27,48268.57796057147,30.2003,30.2062,30.0244,30.0713,48268.578
2009-02-02 11:05:00,51.27,51.37,51.1,51.1,66512.64090463196,30.0713,30.1299,29.9716,29.9716,66512.6409
2009-02-02 11:10:00,51.14,51.26,51.1,51.15,46079.29040728421,29.995,30.0654,29.9716,30.0009,46079.2904
2009-02-02 11:15:00,51.14,51.43,51.12,51.37,79544.11443610374,29.995,30.1651,29.9833,30.1299,79544.1144
2009-02-02 11:20:00,51.37,51.4,51.13,51.39,102375.2560632423,30.1299,30.1475,29.9892,30.1417,102375.2561
2009-02-02 11:25:00,51.38,51.58,51.37,51.58,63385.08725707874,30.1358,30.2531,30.1299,30.2531,63385.0873
2009-02-02 11:30:00,51.6,51.81,51.57,51.76,76103.80542379519,30.2648,30.388,30.2473,30.3587,76103.8054
2009-02-02 11:35:00,51.72,51.83,51.62,51.62,67763.66236365326,30.3352,30.3998,30.2766,30.2766,67763.6624
2009-02-02 11:40:00,51.62,51.67,51.42,51.65,39094.42059441534,30.2766,30.3059,30.1593,30.2942,39094.4206
2009-02-02 11:45:00,51.65,51.91,51.63,51.76,64219.10156309293,30.2942,30.4467,30.2824,30.3587,64219.1016
2009-02-02 11:50:00,51.78,51.87,51.57,51.58,71308.22316421357,30.3704,30.4232,30.2473,30.2531,71308.2232
2009-02-02 11:55:00,51.58,51.69,51.54,51.66,40032.68668868131,30.2531,30.3176,30.2297,30.3,40032.6867
2009-02-02 12:00:00,51.66,51.99,51.66,51.7,54627.9370439297,30.3,30.4936,30.3,30.3235,54627.937
2009-02-02 12:05:00,51.7,51.75,51.58,51.71,48789.83690183034,30.3235,30.3528,30.2531,30.3294,48789.8369
2009-02-02 12:10:00,51.7,51.71,51.59,51.63,39928.434900429536,30.3235,30.3294,30.259,30.2824,39928.4349
2009-02-02 12:15:00,51.62,51.74,51.53,51.65,45766.53504252889,30.2766,30.347,30.2238,30.2942,45766.535
2009-02-02 12:20:00,51.65,51.66,51.48,51.61,34298.83833483372,30.2942,30.3,30.1945,30.2707,34298.8383
2009-02-02 12:25:00,51.59,51.84,51.59,51.78,40032.68668868131,30.259,30.4056,30.259,30.3704,40032.6867
2009-02-02 12:30:00,51.8,52.1,51.8,51.98,50040.85836085164,30.3822,30.5581,30.3822,30.4877,50040.8584
2009-02-02 12:35:00,51.99,52.27,51.95,52.26,38260.40628840114,30.4936,30.6578,30.4701,30.652,38260.4063
2009-02-02 12:40:00,52.26,52.33,52.01,52.1,44515.5135835076,30.652,30.693,30.5053,30.5581,44515.5136
2009-02-02 12:45:00,52.1,52.27,52.08,52.23,80899.38768337682,30.5581,30.6578,30.5464,30.6344,80899.3877
2009-02-02 12:50:00,52.26,52.27,51.99,52.05,52125.89412588712,30.652,30.6578,30.4936,30.5288,52125.8941
2009-02-02 12:55:00,52.04,52.21,52.0,52.03,44724.01716001115,30.5229,30.6226,30.4995,30.5171,44724.0172
2009-02-02 13:00:00,52.03,52.1,51.9,51.98,35654.11158210679,30.5171,30.5581,30.4408,30.4877,35654.1116
2009-02-02 13:05:00,51.99,52.01,51.73,51.77,32839.31329930889,30.4936,30.5053,30.3411,30.3646,32839.3133
2009-02-02 13:10:00,51.78,51.79,51.59,51.61,32422.306146301788,30.3704,30.3763,30.259,30.2707,32422.3061
2009-02-02 13:15:00,51.6,51.65,51.41,51.64,48998.34047833389,30.2648,30.2942,30.1534,30.2883,48998.3405
2009-02-02 13:20:00,51.65,51.71,51.43,51.56,51813.1387611318,30.2942,30.3294,30.1651,30.2414,51813.1388
2009-02-02 13:25:00,51.59,51.73,51.57,51.67,48685.58511357857,30.259,30.3411,30.2473,30.3059,48685.5851
2009-02-02 13:30:00,51.67,51.78,51.63,51.78,56817.22459721696,30.3059,30.3704,30.2824,30.3704,56817.2246
2009-02-02 13:35:00,51.76,51.9,51.76,51.89,56400.21744420986,30.3587,30.4408,30.3587,30.4349,56400.2174
2009-02-02 13:40:00,51.89,52.0,51.89,51.94,42534.729606723886,30.4349,30.4995,30.4349,30.4643,42534.7296
2009-02-02 13:45:00,51.95,52.1,51.94,52.02,45662.28325427712,30.4701,30.5581,30.4643,30.5112,45662.2833
2009-02-02 13:50:00,52.02,52.03,51.8,51.81,72663.49641148665,30.5112,30.5171,30.3822,30.388,72663.4964
2009-02-02 13:55:00,51.82,51.85,51.66,51.72,75582.54648253632,30.3939,30.4115,30.3,30.3352,75582.5465
2009-02-02 14:00:00,51.73,51.78,51.6,51.71,64323.353351344704,30.3411,30.3704,30.2648,30.3294,64323.3534
2009-02-02 14:05:00,51.72,51.87,51.68,51.8,51708.88697288002,30.3352,30.4232,30.3118,30.3822,51708.887
2009-02-02 14:10:00,51.82,51.96,51.73,51.86,61717.05864505035,30.3939,30.476,30.3411,30.4173,61717.0586
2009-02-02 14:15:00,51.87,51.96,51.79,51.79,61508.5550685468,30.4232,30.476,30.3763,30.3763,61508.5551
2009-02-02 14:20:00,51.79,51.82,51.54,51.57,71516.72674071713,30.3763,30.3939,30.2297,30.2473,71516.7267
2009-02-02 14:25:00,51.57,51.57,51.26,51.43,103522.0257340118,30.2473,30.2473,30.0654,30.1651,103522.0257
2009-02-02 14:30:00,51.44,51.51,51.38,51.47,72767.74819973842,30.171,30.2121,30.1358,30.1886,72767.7482
2009-02-02 14:35:00,51.46,51.62,51.38,51.49,92054.32902631666,30.1827,30.2766,30.1358,30.2003,92054.329
2009-02-02 14:40:00,51.48,51.73,51.45,51.68,71412.47495246536,30.1945,30.3411,30.1769,30.3118,71412.475
2009-02-02 14:45:00,51.68,51.7,51.42,51.52,54732.18883218148,30.3118,30.3235,30.1593,30.2179,54732.1888
2009-02-02 14:50:00,51.51,51.53,51.39,51.5,59215.01572700777,30.2121,30.2238,30.1417,30.2062,59215.0157
2009-02-02 14:55:00,51.5,51.6,51.43,51.54,91220.31472030246,30.2062,30.2648,30.1651,30.2297,91220.3147
2009-02-02 15:00:00,51.54,51.79,51.52,51.79,97266.91843890536,30.2297,30.3763,30.2179,30.3763,97266.9184
2009-02-02 15:05:00,51.8,51.9,51.73,51.88,86945.99140197971,30.3822,30.4408,30.3411,30.4291,86945.9914
2009-02-02 15:10:00,51.88,51.95,51.78,51.84,97579.67380366068,30.4291,30.4701,30.3704,30.4056,97579.6738
2009-02-02 15:15:00,51.84,52.02,51.81,51.99,135214.56936255118,30.4056,30.5112,30.388,30.4936,135214.5694
2009-02-02 15:20:00,51.99,52.11,51.92,51.94,137299.60512758666,30.4936,30.564,30.4525,30.4643,137299.6051
2009-02-02 15:25:00,51.93,52.02,51.8,51.95,125414.9012668844,30.4584,30.5112,30.3822,30.4701,125414.9013
2009-02-02 15:30:00,51.96,52.29,51.96,52.29,168262.38623836363,30.476,30.6696,30.476,30.6696,168262.3862
2009-02-02 15:35:00,52.28,52.38,52.16,52.28,174517.4935334701,30.6637,30.7223,30.5933,30.6637,174517.4935
2009-02-02 15:40:00,52.27,52.52,52.2,52.28,215801.20168117268,30.6578,30.8045,30.6168,30.6637,215801.2017
2009-02-02 15:45:00,52.27,52.4,52.05,52.12,148663.05004703006,30.6578,30.7341,30.5288,30.5698,148663.05
2009-02-02 15:50:00,52.13,52.22,51.94,52.09,157003.193107172,30.5757,30.6285,30.4643,30.5522,157003.1931
2009-02-02 15:55:00,52.06,52.1,51.91,51.94,229353.93415390333,30.5347,30.5581,30.4467,30.4643,229353.9342
2009-02-03 09:30:00,52.38,52.83,52.24,52.48,100707.22745121393,30.7223,30.9863,30.6402,30.781,100707.2275
2009-02-03 09:35:00,52.49,53.0,52.34,52.46,82254.66093064987,30.7869,31.086,30.6989,30.7693,82254.6609
2009-02-03 09:40:00,52.47,52.69,52.13,52.3,97579.67380366068,30.7751,30.9042,30.5757,30.6754,97579.6738
2009-02-03 09:45:00,52.33,52.49,52.01,52.49,59319.26751525954,30.693,30.7869,30.5053,30.7869,59319.2675
2009-02-03 09:50:00,52.48,52.62,52.33,52.5,66512.64090463196,30.781,30.8631,30.693,30.7927,66512.6409
2009-02-03 09:55:00,52.47,52.57,52.34,52.34,47747.3190193126,30.7751,30.8338,30.6989,30.6989,47747.319
2009-02-03 10:00:00,52.36,52.7,52.24,52.41,100707.22745121393,30.7106,30.91,30.6402,30.7399,100707.2275
2009-02-03 10:05:00,52.42,52.91,52.38,52.78,82775.91987190874,30.7458,31.0332,30.7223,30.957,82775.9199
2009-02-03 10:10:00,52.77,52.97,52.59,52.85,97996.68095666778,30.9511,31.0684,30.8455,30.998,97996.681
2009-02-03 10:15:00,52.83,53.02,52.7,52.76,97892.429168416,30.9863,31.0977,30.91,30.9452,97892.4292
2009-02-03 10:20:00,52.78,53.03,52.76,52.93,69952.94991694052,30.957,31.1036,30.9452,31.0449,69952.9499
2009-02-03 10:25:00,52.93,53.03,52.83,52.92,107170.83832282393,31.0449,31.1036,30.9863,31.0391,107170.8383
2009-02-03 10:30:00,52.92,52.99,52.68,52.78,66199.88553987665,31.0391,31.0801,30.8983,30.957,66199.8855
2009-02-03 10:35:00,52.79,52.96,52.7,52.71,82984.4234484123,30.9628,31.0625,30.91,30.9159,82984.4234
2009-02-03 10:40:00,52.72,52.91,52.68,52.76,113113.19025317504,30.9218,31.0332,30.8983,30.9452,113113.1903
2009-02-03 10:45:00,52.75,52.92,52.68,52.74,84965.207425196,30.9394,31.0391,30.8983,30.9335,84965.2074
2009-02-03 10:50:00,52.73,52.83,52.58,52.64,67450.90699889793,30.9276,30.9863,30.8396,30.8748,67450.907
2009-02-03 10:55:00,52.66,52.74,52.59,52.66,52751.40485539776,30.8866,30.9335,30.8455,30.8866,52751.4049
2009-02-03 11:00:00,52.67,52.85,52.65,52.81,53376.91558490841,30.8924,30.998,30.8807,30.9745,53376.9156
2009-02-03 11:05:00,52.82,53.05,52.8,52.96,68806.180246171,30.9804,31.1153,30.9687,31.0625,68806.1802
2009-02-03 11:10:00,53.0,53.14,52.96,53.12,45662.28325427712,31.086,31.1681,31.0625,31.1564,45662.2833
2009-02-03 11:15:00,53.14,53.2,52.99,53.13,62029.81400980567,31.1681,31.2033,31.0801,31.1622,62029.814
2009-02-03 11:20:00,53.14,53.39,53.06,53.36,90282.04862603649,31.1681,31.3147,31.1212,31.2971,90282.0486
2009-02-03 11:25:00,53.36,53.43,53.28,53.4,90803.30756729536,31.2971,31.3382,31.2502,31.3206,90803.3076
2009-02-03 11:30:00,53.39,53.57,53.3,53.57,127604.18882017166,31.3147,31.4203,31.2619,31.4203,127604.1888
2009-02-03 11:35:00,53.58,53.59,53.25,53.32,71933.73389372423,31.4262,31.432,31.2326,31.2737,71933.7339
2009-02-03 11:40:00,53.32,53.46,53.18,53.43,78397.34476533423,31.2737,31.3558,31.1916,31.3382,78397.3448
2009-02-03 11:45:00,53.45,53.55,53.34,53.55,62238.31758630922,31.3499,31.4086,31.2854,31.4086,62238.3176
2009-02-03 11:50:00,53.54,53.65,53.51,53.63,72976.25177624197,31.4027,31.4672,31.3851,31.4555,72976.2518
2009-02-03 11:55:00,53.6,53.63,53.41,53.46,94243.61657960391,31.4379,31.4555,31.3265,31.3558,94243.6166
2009-02-03 12:00:00,53.46,53.56,53.33,53.38,39719.93132392599,31.3558,31.4144,31.2795,31.3089,39719.9313
2009-02-03 12:05:00,53.36,53.45,53.22,53.31,59944.77824477019,31.2971,31.3499,31.215,31.2678,59944.7782
2009-02-03 12:10:00,53.32,53.33,53.07,53.24,91220.31472030246,31.2737,31.2795,31.127,31.2268,91220.3147
2009-02-03 12:15:00,53.27,53.42,53.1,53.16,103209.2703692565,31.2444,31.3323,31.1446,31.1798,103209.2704
2009-02-03 12:20:00,53.17,53.26,53.11,53.22,75269.791117781,31.1857,31.2385,31.1505,31.215,75269.7911
2009-02-03 12:25:00,53.22,53.28,53.16,53.24,53689.67094966373,31.215,31.2502,31.1798,31.2268,53689.6709
2009-02-03 12:30:00,53.24,53.46,53.23,53.42,79961.12158911084,31.2268,31.3558,31.2209,31.3323,79961.1216
2009-02-03 12:35:00,53.41,53.42,53.24,53.28,65887.13017512132,31.3265,31.3323,31.2268,31.2502,65887.1302
2009-02-03 12:40:00,53.3,53.46,53.25,53.35,63593.59083358228,31.2619,31.3558,31.2326,31.2913,63593.5908
2009-02-03 12:45:00,53.36,53.44,53.22,53.27,74018.7696587597,31.2971,31.3441,31.215,31.2444,74018.7697
2009-02-03 12:50:00,53.27,53.32,53.12,53.14,41283.7081477026,31.2444,31.2737,31.1564,31.1681,41283.7081
2009-02-03 12:55:00,53.13,53.23,52.94,52.94,36279.62231161744,31.1622,31.2209,31.0508,31.0508,36279.6223
2009-02-03 13:00:00,52.94,53.0,52.89,52.93,59423.51930351132,31.0508,31.086,31.0215,31.0449,59423.5193
2009-02-03 13:05:00,52.91,52.98,52.83,52.84,45870.78683078066,31.0332,31.0743,30.9863,30.9921,45870.7868
2009-02-03 13:10:00,52.83,52.88,52.72,52.81,35132.85264084792,30.9863,31.0156,30.9218,30.9745,35132.8526
2009-02-03 13:15:00,52.83,53.09,52.83,53.02,34820.097276092594,30.9863,31.1388,30.9863,31.0977,34820.0973
2009-02-03 13:20:00,53.03,53.09,52.9,53.04,35445.608005603244,31.1036,31.1388,31.0273,31.1095,35445.608
2009-02-03 13:25:00,53.05,53.07,52.76,52.79,59944.77824477019,31.1153,31.127,30.9452,30.9628,59944.7782
2009-02-03 13:30:00,52.8,52.83,52.71,52.8,78814.35191834133,30.9687,30.9863,30.9159,30.9687,78814.3519
2009-02-03 13:35:00,52.79,53.12,52.79,53.04,57859.74247973471,30.9628,31.1564,30.9628,31.1095,57859.7425
2009-02-03 13:40:00,53.03,53.13,52.91,52.91,43055.98854798276,31.1036,31.1622,31.0332,31.0332,43055.9885
2009-02-03 13:45:00,52.93,53.05,52.67,52.7,43055.98854798276,31.0449,31.1153,30.8924,30.91,43055.9885
2009-02-03 13:50:00,52.68,52.68,52.49,52.54,51813.1387611318,30.8983,30.8983,30.7869,30.8162,51813.1388
2009-02-03 13:55:00,52.56,52.78,52.53,52.64,35132.85264084792,30.8279,30.957,30.8103,30.8748,35132.8526
2009-02-03 14:00:00,52.66,52.76,52.54,52.55,85694.96994295843,30.8866,30.9452,30.8162,30.8221,85694.9699
2009-02-03 14:05:00,52.56,52.97,52.53,52.97,44932.5207365147,30.8279,31.0684,30.8103,31.0684,44932.5207
2009-02-03 14:10:00,52.96,53.16,52.91,53.06,97683.92559191246,31.0625,31.1798,31.0332,31.1212,97683.9256
2009-02-03 14:15:00,53.08,53.26,52.95,53.14,79856.86980085907,31.1329,31.2385,31.0567,31.1681,79856.8698
2009-02-03 14:20:00,53.11,53.19,52.98,53.03,59840.52645651841,31.1505,31.1974,31.0743,31.1036,59840.5265
2009-02-03 14:25:00,53.03,53.14,52.92,52.99,93096.8469088344,31.1036,31.1681,31.0391,31.0801,93096.8469
2009-02-03 14:30:00,53.01,53.13,53.0,53.09,82463.16450715343,31.0919,31.1622,31.086,31.1388,82463.1645
2009-02-03 14:35:00,53.09,53.46,53.09,53.38,122912.85834884182,31.1388,31.3558,31.1388,31.3089,122912.8583
2009-02-03 14:40:00,53.38,53.51,53.11,53.14,163258.30040227846,31.3089,31.3851,31.1505,31.1681,163258.3004
2009-02-03 14:45:00,53.14,53.26,53.07,53.08,107066.58653457214,31.1681,31.2385,31.127,31.1329,107066.5865
2009-02-03 14:50:00,53.08,53.16,53.02,53.02,61508.5550685468,31.1329,31.1798,31.0977,31.0977,61508.5551
2009-02-03 14:55:00,53.02,53.08,52.92,53.04,119889.55648954038,31.0977,31.1329,31.0391,31.1095,119889.5565
2009-02-03 15:00:00,53.04,53.22,52.9,52.94,137508.1087040902,31.1095,31.215,31.0273,31.0508,137508.1087
2009-02-03 15:05:00,52.96,53.28,52.96,53.27,163883.81113178912,31.0625,31.2502,31.0625,31.2444,163883.8111
2009-02-03 15:10:00,53.28,53.39,53.23,53.27,107796.34905233455,31.2502,31.3147,31.2209,31.2444,107796.3491
2009-02-03 15:15:00,53.28,53.41,53.2,53.24,159192.48066045926,31.2502,31.3265,31.2033,31.2268,159192.4807
2009-02-03 15:20:00,53.28,53.45,53.22,53.39,128855.21027919296,31.2502,31.3499,31.215,31.3147,128855.2103
2009-02-03 15:25:00,53.4,53.48,53.28,53.34,135735.82830381006,31.3206,31.3675,31.2502,31.2854,135735.8283
2009-02-03 15:30:00,53.33,53.35,52.99,52.99,145014.23745821798,31.2795,31.2913,31.0801,31.0801,145014.2375
2009-02-03 15:35:00,52.99,53.04,52.95,53.02,166073.09868507637,31.0801,31.1095,31.0567,31.0977,166073.0987
2009-02-03 15:40:00,53.03,53.12,52.91,52.95,171911.1988271757,31.1036,31.1564,31.0332,31.0567,171911.1988
2009-02-03 15:45:00,52.95,53.12,52.87,52.95,143137.70526968603,31.0567,31.1564,31.0097,31.0567,143137.7053
2009-02-03 15:50:00,52.94,53.14,52.92,53.02,269490.8726308364,31.0508,31.1681,31.0391,31.0977,269490.8726
2009-02-03 15:55:00,53.02,53.2,52.97,52.97,285337.1444451061,31.0977,31.2033,31.0684,31.0684,285337.1444
2009-02-04 09:30:00,53.73,54.29,53.6,54.08,229666.68951865865,31.5142,31.8426,31.4379,31.7194,229666.6895
2009-02-04 09:35:00,54.08,54.19,53.79,54.13,146890.7696467499,31.7194,31.784,31.5493,31.7488,146890.7696
2009-02-04 09:40:00,54.14,54.39,54.0,54.12,138654.87837485975,31.7546,31.9013,31.6725,31.7429,138654.8784
2009-02-04 09:45:00,54.13,54.24,53.74,53.76,94035.11300310036,31.7488,31.8133,31.52,31.5318,94035.113
2009-02-04 09:50:00,53.77,54.27,53.61,54.25,82463.16450715343,31.5376,31.8309,31.4438,31.8191,82463.1645
2009-02-04 09:55:00,54.23,54.28,54.13,54.25,83505.68238967116,31.8074,31.8367,31.7488,31.8191,83505.6824
2009-02-04 10:00:00,54.26,54.47,54.16,54.43,191302.0314420057,31.825,31.9482,31.7664,31.9247,191302.0314
2009-02-04 10:05:00,54.43,54.59,54.33,54.44,207565.3104092825,31.9247,32.0186,31.8661,31.9306,207565.3104
2009-02-04 10:10:00,54.44,54.8,54.42,54.54,171181.4363094133,31.9306,32.1417,31.9189,31.9892,171181.4363
2009-02-04 10:15:00,54.54,54.66,54.38,54.45,114468.46350044812,31.9892,32.0596,31.8954,31.9365,114468.4635
2009-02-04 10:20:00,54.45,54.69,54.45,54.49,96954.16307415004,31.9365,32.0772,31.9365,31.9599,96954.1631
2009-02-04 10:25:00,54.49,54.59,54.21,54.21,59319.26751525954,31.9599,32.0186,31.7957,31.7957,59319.2675
2009-02-04 10:30:00,54.34,54.65,53.96,54.37,326829.35616931226,31.8719,32.0538,31.6491,31.8895,326829.3562
2009-02-04 10:35:00,54.35,54.51,54.0,54.07,204750.5121264846,31.8778,31.9716,31.6725,31.7136,204750.5121
2009-02-04 10:40:00,54.09,54.31,53.98,54.11,162841.29324927137,31.7253,31.8543,31.6608,31.737,162841.2932
2009-02-04 10:45:00,54.14,54.24,54.04,54.1,116032.24032422472,31.7546,31.8133,31.696,31.7312,116032.2403
2009-02-04 10:50:00,54.12,54.41,54.08,54.18,99977.4649334515,31.7429,31.913,31.7194,31.7781,99977.4649
2009-02-04 10:55:00,54.16,54.41,54.14,54.36,71829.48210547245,31.7664,31.913,31.7546,31.8837,71829.4821
2009-02-04 11:00:00,54.35,54.58,54.27,54.48,74435.7768117668,31.8778,32.0127,31.8309,31.9541,74435.7768
2009-02-04 11:05:00,54.48,54.66,54.45,54.61,93826.6094265968,31.9541,32.0596,31.9365,32.0303,93826.6094
2009-02-04 11:10:00,54.61,54.66,54.34,54.45,79544.11443610374,32.0303,32.0596,31.8719,31.9365,79544.1144
2009-02-04 11:15:00,54.47,54.49,54.06,54.13,212882.151610123,31.9482,31.9599,31.7077,31.7488,212882.1516
2009-02-04 11:20:00,54.15,54.28,53.99,54.24,57651.23890323116,31.7605,31.8367,31.6667,31.8133,57651.2389
2009-02-04 11:25:00,54.27,54.38,54.17,54.2,50249.36193735519,31.8309,31.8954,31.7722,31.7898,50249.3619
2009-02-04 11:30:00,54.2,54.32,54.09,54.28,55357.69956169212,31.7898,31.8602,31.7253,31.8367,55357.6996
2009-02-04 11:35:00,54.28,54.29,54.11,54.15,56817.22459721696,31.8367,31.8426,31.737,31.7605,56817.2246
2009-02-04 11:40:00,54.14,54.2,54.09,54.17,50874.87266686583,31.7546,31.7898,31.7253,31.7722,50874.8727
2009-02-04 11:45:00,54.16,54.17,54.02,54.09,65470.12302211423,31.7664,31.7722,31.6842,31.7253,65470.123
2009-02-04 11:50:00,54.08,54.19,54.01,54.01,36696.62946462453,31.7194,31.784,31.6784,31.6784,36696.6295
2009-02-04 11:55:00,54.03,54.11,53.87,53.92,51396.1316081247,31.6901,31.737,31.5963,31.6256,51396.1316
2009-02-04 12:00:00,53.93,54.06,53.87,54.04,62342.569374561,31.6315,31.7077,31.5963,31.696,62342.5694
2009-02-04 12:05:00,54.03,54.05,53.94,54.04,56400.21744420986,31.6901,31.7018,31.6373,31.696,56400.2174
2009-02-04 12:10:00,54.03,54.07,53.93,53.98,53481.16737316018,31.6901,31.7136,31.6315,31.6608,53481.1674
2009-02-04 12:15:00,53.98,54.01,53.95,53.99,117491.76535974957,31.6608,31.6784,31.6432,31.6667,117491.7654
2009-02-04 12:20:00,53.99,54.05,53.79,53.82,84756.70384869246,31.6667,31.7018,31.5493,31.5669,84756.7038
2009-02-04 12:25:00,53.84,54.05,53.83,54.03,64531.856927848254,31.5787,31.7018,31.5728,31.6901,64531.8569
2009-02-04 12:30:00,54.01,54.1,53.97,54.0,67763.66236365326,31.6784,31.7312,31.6549,31.6725,67763.6624
2009-02-04 12:35:00,54.02,54.03,53.92,53.98,46600.549348543085,31.6842,31.6901,31.6256,31.6608,46600.5493
2009-02-04 12:40:00,54.0,54.18,53.96,54.08,57859.74247973471,31.6725,31.7781,31.6491,31.7194,57859.7425
2009-02-04 12:45:00,54.08,54.2,54.04,54.12,116136.4921124765,31.7194,31.7898,31.696,31.7429,116136.4921
2009-02-04 12:50:00,54.14,54.19,53.88,53.88,161798.77536675363,31.7546,31.784,31.6021,31.6021,161798.7754
2009-02-04 12:55:00,53.91,53.97,53.81,53.93,96537.15592114294,31.6197,31.6549,31.5611,31.6315,96537.1559
2009-02-04 13:00:00,53.95,53.97,53.72,53.72,77042.07151806116,31.6432,31.6549,31.5083,31.5083,77042.0715
2009-02-04 13:05:00,53.74,53.85,53.72,53.76,74123.02144701149,31.52,31.5845,31.5083,31.5318,74123.0214
2009-02-04 13:10:00,53.75,53.76,53.49,53.53,81837.65377764277,31.5259,31.5318,31.3734,31.3968,81837.6538
2009-02-04 13:15:00,53.53,53.68,53.5,53.6,92679.8397558273,31.3968,31.4848,31.3793,31.4379,92679.8398
2009-02-04 13:20:00,53.62,53.82,53.57,53.8,65470.12302211423,31.4496,31.5669,31.4203,31.5552,65470.123
2009-02-04 13:25:00,53.79,53.95,53.77,53.91,52334.39770239067,31.5493,31.6432,31.5376,31.6197,52334.3977
2009-02-04 13:30:00,53.9,53.98,53.7,53.7,48060.07438406792,31.6139,31.6608,31.4966,31.4966,48060.0744
2009-02-04 13:35:00,53.72,53.76,53.31,53.32,92784.09154407908,31.5083,31.5318,31.2678,31.2737,92784.0915
2009-02-04 13:40:00,53.32,53.44,53.21,53.31,130210.48352646602,31.2737,31.3441,31.2092,31.2678,130210.4835
2009-02-04 13:45:00,53.31,53.31,53.15,53.22,167428.37193234943,31.2678,31.2678,31.174,31.215,167428.3719
2009-02-04 13:50:00,53.23,53.25,52.87,52.98,144284.47494045555,31.2209,31.2326,31.0097,31.0743,144284.4749
2009-02-04 13:55:00,52.98,53.16,52.81,53.1,153771.387671367,31.0743,31.1798,30.9745,31.1446,153771.3877
2009-02-04 14:00:00,53.1,53.27,52.98,53.21,119159.79397177797,31.1446,31.2444,31.0743,31.2092,119159.794
2009-02-04 14:05:00,53.23,53.23,52.86,52.89,114364.21171219634,31.2209,31.2209,31.0039,31.0215,114364.2117
2009-02-04 14:10:00,52.89,53.19,52.85,53.1,88926.77537876343,31.0215,31.1974,30.998,31.1446,88926.7754
2009-02-04 14:15:00,53.11,53.25,53.04,53.07,148246.04289402298,31.1505,31.2326,31.1095,31.127,148246.0429
2009-02-04 14:20:00,53.07,53.18,52.71,52.81,118430.03145401554,31.127,31.1916,30.9159,30.9745,118430.0315
2009-02-04 14:25:00,52.81,53.11,52.72,53.03,130210.48352646602,30.9745,31.1505,30.9218,31.1036,130210.4835
2009-02-04 14:30:00,53.02,53.13,52.95,53.08,82463.16450715343,31.0977,31.1622,31.0567,31.1329,82463.1645
2009-02-04 14:35:00,53.1,53.46,53.08,53.46,120619.3190073028,31.1446,31.3558,31.1329,31.3558,120619.319
2009-02-04 14:40:00,53.45,53.52,53.32,53.34,79231.35907134842,31.3499,31.391,31.2737,31.2854,79231.3591
2009-02-04 14:45:00,53.32,53.46,53.2,53.33,99873.21314519973,31.2737,31.3558,31.2033,31.2795,99873.2131
2009-02-04 14:50:00,53.32,53.38,53.09,53.24,70682.71243470293,31.2737,31.3089,31.1388,31.2268,70682.7124
2009-02-04 14:55:00,53.23,53.63,53.04,53.52,143450.46063444135,31.2209,31.4555,31.1095,31.391,143450.4606
2009-02-04 15:00:00,53.51,53.61,53.2,53.61,153458.6323066117,31.3851,31.4438,31.2033,31.4438,153458.6323
2009-02-04 15:05:00,53.59,53.65,53.35,53.55,106858.0829580686,31.432,31.4672,31.2913,31.4086,106858.083
2009-02-04 15:10:00,53.57,53.6,53.36,53.39,118430.03145401554,31.4203,31.4379,31.2971,31.3147,118430.0315
2009-02-04 15:15:00,53.39,53.71,53.37,53.65,188278.72958270428,31.3147,31.5024,31.303,31.4672,188278.7296
2009-02-04 15:20:00,53.62,53.64,53.29,53.45,114885.4706534552,31.4496,31.4614,31.2561,31.3499,114885.4707
2009-02-04 15:25:00,53.44,53.67,53.38,53.5,181815.11871109428,31.3441,31.479,31.3089,31.3793,181815.1187
2009-02-04 15:30:00,53.51,53.63,53.41,53.48,139280.38910437038,31.3851,31.4555,31.3265,31.3675,139280.3891
2009-02-04 15:35:00,53.49,53.56,53.38,53.44,151582.10011807975,31.3734,31.4144,31.3089,31.3441,151582.1001
2009-02-04 15:40:00,53.44,53.56,53.43,53.5,123955.37623135957,31.3441,31.4144,31.3382,31.3793,123955.3762
2009-02-04 15:45:00,53.45,53.52,53.33,53.36,126665.9227259057,31.3499,31.391,31.2795,31.2971,126665.9227
2009-02-04 15:50:00,53.37,53.52,53.32,53.46,203082.48351445625,31.303,31.391,31.2737,31.3558,203082.4835
2009-02-04 15:55:00,53.45,53.46,53.27,53.42,329122.8955108513,31.3499,31.3558,31.2444,31.3323,329122.8955
2009-02-05 09:30:00,52.45,53.49,52.39,53.4,110819.650911636,30.7634,31.3734,30.7282,31.3206,110819.6509
2009-02-05 09:35:00,53.39,53.45,52.86,53.12,68806.180246171,31.3147,31.3499,31.0039,31.1564,68806.1802
2009-02-05 09:40:00,53.14,53.5,53.01,53.34,95598.88982687696,31.1681,31.3793,31.0919,31.2854,95598.8898
2009-02-05 09:45:00,53.32,53.47,53.06,53.14,60674.54076253261,31.2737,31.3617,31.1212,31.1681,60674.5408
2009-02-05 09:50:00,53.14,53.26,52.97,53.01,55774.70671469922,31.1681,31.2385,31.0684,31.0919,55774.7067
2009-02-05 09:55:00,52.99,53.07,52.68,53.05,105190.0543460402,31.0801,31.127,30.8983,31.1153,105190.0543
2009-02-05 10:00:00,53.06,53.39,53.01,53.29,97371.17022715714,31.1212,31.3147,31.0919,31.2561,97371.1702
2009-02-05 10:05:00,53.3,53.39,53.04,53.05,76625.06436505406,31.2619,31.3147,31.1095,31.1153,76625.0644
2009-02-05 10:10:00,53.04,53.33,53.02,53.3,48894.08869008212,31.1095,31.2795,31.0977,31.2619,48894.0887
2009-02-05 10:15:00,53.3,53.56,53.1,53.47,98726.4434744302,31.2619,31.4144,31.1446,31.3617,98726.4435
2009-02-05 10:20:00,53.43,53.61,53.3,53.4,117179.00999499424,31.3382,31.4438,31.2619,31.3206,117179.01
2009-02-05 10:25:00,53.41,53.42,53.15,53.2,70891.21601120649,31.3265,31.3323,31.174,31.2033,70891.216
2009-02-05 10:30:00,53.19,53.55,53.1,53.49,141990.93559891652,31.1974,31.4086,31.1446,31.3734,141990.9356
2009-02-05 10:35:00,53.49,53.57,53.36,53.44,104356.040040026,31.3734,31.4203,31.2971,31.3441,104356.04
2009-02-05 10:40:00,53.45,53.66,53.33,53.57,131044.49783248022,31.3499,31.4731,31.2795,31.4203,131044.4978
2009-02-05 10:45:00,53.54,53.72,53.43,53.46,118221.52787751198,31.4027,31.5083,31.3382,31.3558,118221.5279
2009-02-05 10:50:00,53.45,53.83,53.43,53.68,152937.3733653528,31.3499,31.5728,31.3382,31.4848,152937.3734
2009-02-05 10:55:00,53.71,54.09,53.64,54.01,143658.9642109449,31.5024,31.7253,31.4614,31.6784,143658.9642
2009-02-05 11:00:00,54.01,54.1,53.85,53.94,112070.67237065732,31.6784,31.7312,31.5845,31.6373,112070.6724
2009-02-05 11:05:00,53.96,54.08,53.73,53.77,111236.65806464312,31.6491,31.7194,31.5142,31.5376,111236.6581
2009-02-05 11:10:00,53.78,53.9,53.69,53.8,95494.6380386252,31.5435,31.6139,31.4907,31.5552,95494.638
2009-02-05 11:15:00,53.79,53.83,53.66,53.71,82046.15735414633,31.5493,31.5728,31.4731,31.5024,82046.1574
2009-02-05 11:20:00,53.72,54.08,53.72,54.06,73914.51787050793,31.5083,31.7194,31.5083,31.7077,73914.5179
2009-02-05 11:25:00,54.06,54.11,53.86,53.86,70995.46779945826,31.7077,31.737,31.5904,31.5904,70995.4678
2009-02-05 11:30:00,53.84,54.09,53.74,53.89,135631.5765155583,31.5787,31.7253,31.52,31.608,135631.5765
2009-02-05 11:35:00,53.89,53.97,53.66,53.74,156377.68237766135,31.608,31.6549,31.4731,31.52,156377.6824
2009-02-05 11:40:00,53.75,53.8,53.53,53.54,67242.40342239439,31.5259,31.5552,31.3968,31.4027,67242.4034
2009-02-05 11:45:00,53.53,53.71,53.53,53.63,60570.28897428083,31.3968,31.5024,31.3968,31.4555,60570.289
2009-02-05 11:50:00,53.64,53.77,53.53,53.59,58068.24605623825,31.4614,31.5376,31.3968,31.432,58068.2461
2009-02-05 11:55:00,53.6,53.98,53.59,53.9,57963.99426798648,31.4379,31.6608,31.432,31.6139,57963.9943
2009-02-05 12:00:00,53.92,54.22,53.88,54.02,121244.82973681344,31.6256,31.8016,31.6021,31.6842,121244.8297
2009-02-05 12:05:00,54.05,54.29,53.95,54.2,195784.85833683205,31.7018,31.8426,31.6432,31.7898,195784.8583
2009-02-05 12:10:00,54.19,54.34,54.15,54.21,59006.51215050422,31.784,31.8719,31.7605,31.7957,59006.5122
2009-02-05 12:15:00,54.22,54.27,54.09,54.16,73184.75535274552,31.8016,31.8309,31.7253,31.7664,73184.7554
2009-02-05 12:20:00,54.2,54.25,53.99,54.14,84548.2002721889,31.7898,31.8191,31.6667,31.7546,84548.2003
2009-02-05 12:25:00,54.16,54.16,53.85,53.85,63072.33189232341,31.7664,31.7664,31.5845,31.5845,63072.3319
2009-02-05 12:30:00,53.85,53.91,53.77,53.89,60361.78539777728,31.5845,31.6197,31.5376,31.608,60361.7854
2009-02-05 12:35:00,53.89,54.06,53.87,54.0,82671.66808365697,31.608,31.7077,31.5963,31.6725,82671.6681
2009-02-05 12:40:00,54.0,54.16,53.99,54.14,69327.43918742987,31.6725,31.7664,31.6667,31.7546,69327.4392
2009-02-05 12:45:00,54.14,54.15,53.87,53.92,90699.0557790436,31.7546,31.7605,31.5963,31.6256,90699.0558
2009-02-05 12:50:00,53.91,53.98,53.86,53.95,90073.54504953294,31.6197,31.6608,31.5904,31.6432,90073.545
2009-02-05 12:55:00,53.95,54.11,53.92,54.1,101019.98281596924,31.6432,31.737,31.6256,31.7312,101019.9828
2009-02-05 13:00:00,54.09,54.23,54.02,54.21,98100.93274491956,31.7253,31.8074,31.6842,31.7957,98100.9327
2009-02-05 13:05:00,54.2,54.39,54.13,54.39,79439.86264785197,31.7898,31.9013,31.7488,31.9013,79439.8626
2009-02-05 13:10:00,54.39,54.39,54.23,54.28,105085.80255778844,31.9013,31.9013,31.8074,31.8367,105085.8026
2009-02-05 13:15:00,54.26,54.27,53.98,54.07,90594.8039907918,31.825,31.8309,31.6608,31.7136,90594.804
2009-02-05 13:20:00,54.07,54.12,53.81,53.81,91324.56650855424,31.7136,31.7429,31.5611,31.5611,91324.5665
2009-02-05 13:25:00,53.82,53.89,53.71,53.84,111653.6652176502,31.5669,31.608,31.5024,31.5787,111653.6652
2009-02-05 13:30:00,53.82,54.09,53.82,53.92,82463.16450715343,31.5669,31.7253,31.5669,31.6256,82463.1645
2009-02-05 13:35:00,53.93,54.02,53.73,53.74,106545.32759331328,31.6315,31.6842,31.5142,31.52,106545.3276
2009-02-05 13:40:00,53.75,53.98,53.58,53.95,101228.48639247278,31.5259,31.6608,31.4262,31.6432,101228.4864
2009-02-05 13:45:00,53.93,53.95,53.69,53.8,89343.78253177053,31.6315,31.6432,31.4907,31.5552,89343.7825
2009-02-05 13:50:00,53.79,53.86,53.68,53.74,99873.21314519973,31.5493,31.5904,31.4848,31.52,99873.2131
2009-02-05 13:55:00,53.74,53.75,53.58,53.63,64427.60513959648,31.52,31.5259,31.4262,31.4555,64427.6051
2009-02-05 14:00:00,53.61,53.96,53.61,53.93,76103.80542379519,31.4438,31.6491,31.4438,31.6315,76103.8054
2009-02-05 14:05:00,53.96,54.08,53.84,53.87,72454.9928349831,31.6491,31.7194,31.5787,31.5963,72454.9928
2009-02-05 14:10:00,53.88,53.91,53.74,53.8,118430.03145401554,31.6021,31.6197,31.52,31.5552,118430.0315
2009-02-05 14:15:00,53.81,53.87,53.6,53.63,133338.03717401926,31.5611,31.5963,31.4379,31.4555,133338.0372
2009-02-05 14:20:00,53.63,53.84,53.54,53.75,142929.2016931825,31.4555,31.5787,31.4027,31.5259,142929.2017
2009-02-05 14:25:00,53.75,54.03,53.68,54.0,137612.360492342,31.5259,31.6901,31.4848,31.6725,137612.3605
2009-02-05 14:30:00,54.02,54.1,53.81,53.91,149601.31614129603,31.6842,31.7312,31.5611,31.6197,149601.3161
2009-02-05 14:35:00,53.95,54.24,53.86,54.08,240717.3790733467,31.6432,31.8133,31.5904,31.7194,240717.3791
2009-02-05 14:40:00,54.1,54.19,53.98,54.1,132295.51929150152,31.7312,31.784,31.6608,31.7312,132295.5193
2009-02-05 14:45:00,54.07,54.12,53.81,53.84,111862.16879415375,31.7136,31.7429,31.5611,31.5787,111862.1688
2009-02-05 14:50:00,53.84,53.87,53.72,53.87,101541.24175722813,31.5787,31.5963,31.5083,31.5963,101541.2418
2009-02-05 14:55:00,53.85,53.9,53.63,53.66,151894.85548283506,31.5845,31.6139,31.4555,31.4731,151894.8555
2009-02-05 15:00:00,53.68,53.79,53.48,53.48,138654.87837485975,31.4848,31.5493,31.3675,31.3675,138654.8784
2009-02-05 15:05:00,53.48,53.65,53.44,53.53,177749.29896927509,31.3675,31.4672,31.3441,31.3968,177749.299
2009-02-05 15:10:00,53.53,53.73,53.53,53.69,105085.80255778844,31.3968,31.5142,31.3968,31.4907,105085.8026
2009-02-05 15:15:00,53.69,53.78,53.62,53.63,98100.93274491956,31.4907,31.5435,31.4496,31.4555,98100.9327
2009-02-05 15:20:00,53.62,53.78,53.61,53.66,127812.69239667522,31.4496,31.5435,31.4438,31.4731,127812.6924
2009-02-05 15:25:00,53.67,53.81,53.64,53.74,111757.91700590198,31.479,31.5611,31.4614,31.52,111757.917
2009-02-05 15:30:00,53.74,53.78,53.53,53.64,178896.0686400446,31.52,31.5435,31.3968,31.4614,178896.0686
2009-02-05 15:35:00,53.63,53.76,53.57,53.7,221535.05003502025,31.4555,31.5318,31.4203,31.4966,221535.05
2009-02-05 15:40:00,53.7,53.94,53.69,53.9,196097.6137015873,31.4966,31.6373,31.4907,31.6139,196097.6137
2009-02-05 15:45:00,53.9,53.92,53.65,53.73,296596.3375762977,31.6139,31.6256,31.4672,31.5142,296596.3376
2009-02-05 15:50:00,53.73,53.89,53.72,53.85,322242.27748623415,31.5142,31.608,31.5083,31.5845,322242.2775
2009-02-05 15:55:00,53.85,53.97,53.81,53.86,275433.2245611876,31.5845,31.6549,31.5611,31.5904,275433.2246
2009-02-06 09:30:00,53.26,53.26,52.43,53.07,125831.90841989152,31.2385,31.2385,30.7517,31.127,125831.9084
2009-02-06 09:35:00,53.09,53.75,53.06,53.43,132712.5264445086,31.1388,31.5259,31.1212,31.3382,132712.5264
2009-02-06 09:40:00,53.43,53.66,53.34,53.58,95911.6451916323,31.3382,31.4731,31.2854,31.4262,95911.6452
2009-02-06 09:45:00,53.6,53.67,53.48,53.65,119993.80827779217,31.4379,31.479,31.3675,31.4672,119993.8083
2009-02-06 09:50:00,53.65,53.75,53.53,53.73,83088.67523666407,31.4672,31.5259,31.3968,31.5142,83088.6752
2009-02-06 09:55:00,53.74,53.85,53.64,53.72,96120.14876813584,31.52,31.5845,31.4614,31.5083,96120.1488
2009-02-06 10:00:00,53.74,53.76,53.38,53.4,117074.75820674248,31.52,31.5318,31.3089,31.3206,117074.7582
2009-02-06 10:05:00,53.38,53.47,53.32,53.34,82567.4162954052,31.3089,31.3617,31.2737,31.2854,82567.4163
2009-02-06 10:10:00,53.36,53.67,53.33,53.63,104668.79540478134,31.2971,31.479,31.2795,31.4555,104668.7954
2009-02-06 10:15:00,53.62,53.75,53.35,53.38,208607.82829180025,31.4496,31.5259,31.2913,31.3089,208607.8283
2009-02-06 10:20:00,53.33,53.48,53.19,53.44,56295.96565595809,31.2795,31.3675,31.1974,31.3441,56295.9657
2009-02-06 10:25:00,53.44,53.51,53.25,53.46,91116.06293205069,31.3441,31.3851,31.2326,31.3558,91116.0629
2009-02-06 10:30:00,53.45,53.61,53.42,53.6,55774.70671469922,31.3499,31.4438,31.3323,31.4379,55774.7067
2009-02-06 10:35:00,53.6,53.68,53.5,53.67,106232.57222855795,31.4379,31.4848,31.3793,31.479,106232.5722
2009-02-06 10:40:00,53.67,53.85,53.63,53.85,78188.84118883067,31.479,31.5845,31.4555,31.5845,78188.8412
2009-02-06 10:45:00,53.85,54.2,53.84,54.17,81420.64662463569,31.5845,31.7898,31.5787,31.7722,81420.6466
2009-02-06 10:50:00,54.17,54.18,53.96,54.05,86945.99140197971,31.7722,31.7781,31.6491,31.7018,86945.9914
2009-02-06 10:55:00,54.05,54.13,53.88,53.95,110819.650911636,31.7018,31.7488,31.6021,31.6432,110819.6509
2009-02-06 11:00:00,53.94,54.14,53.94,54.03,67972.1659401568,31.6373,31.7546,31.6373,31.6901,67972.1659
2009-02-06 11:05:00,54.05,54.29,54.03,54.1,93618.10585009328,31.7018,31.8426,31.6901,31.7312,93618.1059
2009-02-06 11:10:00,54.11,54.16,54.04,54.07,51500.38339637647,31.737,31.7664,31.696,31.7136,51500.3834
2009-02-06 11:15:00,54.08,54.13,53.98,54.0,42326.22603022034,31.7194,31.7488,31.6608,31.6725,42326.226
2009-02-06 11:20:00,53.98,53.99,53.74,53.84,55878.95850295099,31.6608,31.6667,31.52,31.5787,55878.9585
2009-02-06 11:25:00,53.86,53.87,53.73,53.87,35132.85264084792,31.5904,31.5963,31.5142,31.5963,35132.8526
2009-02-06 11:30:00,53.89,53.97,53.79,53.79,54732.18883218148,31.608,31.6549,31.5493,31.5493,54732.1888
2009-02-06 11:35:00,53.79,53.83,53.73,53.77,60257.53360952551,31.5493,31.5728,31.5142,31.5376,60257.5336
2009-02-06 11:40:00,53.77,53.84,53.74,53.81,53481.16737316018,31.5376,31.5787,31.52,31.5611,53481.1674
2009-02-06 11:45:00,53.81,53.85,53.74,53.79,61612.806856798576,31.5611,31.5845,31.52,31.5493,61612.8069
2009-02-06 11:50:00,53.78,53.85,53.74,53.76,43160.240336234536,31.5435,31.5845,31.52,31.5318,43160.2403
2009-02-06 11:55:00,53.79,53.96,53.76,53.93,32943.56508756066,31.5493,31.6491,31.5318,31.6315,32943.5651
2009-02-06 12:00:00,53.92,53.94,53.75,53.82,49832.354784348085,31.6256,31.6373,31.5259,31.5669,49832.3548
2009-02-06 12:05:00,53.82,53.88,53.74,53.77,83714.18596617471,31.5669,31.6021,31.52,31.5376,83714.186
2009-02-06 12:10:00,53.78,53.84,53.57,53.57,69431.69097568165,31.5435,31.5787,31.4203,31.4203,69431.691
2009-02-06 12:15:00,53.56,53.67,53.51,53.52,90177.79683778471,31.4144,31.479,31.3851,31.391,90177.7968
2009-02-06 12:20:00,53.56,53.74,53.55,53.66,62134.06579805745,31.4144,31.52,31.4086,31.4731,62134.0658
2009-02-06 12:25:00,53.65,53.69,53.48,53.48,83714.18596617471,31.4672,31.4907,31.3675,31.3675,83714.186
2009-02-06 12:30:00,53.48,53.61,53.47,53.51,89031.0271670152,31.3675,31.4438,31.3617,31.3851,89031.0272
2009-02-06 12:35:00,53.53,53.73,53.48,53.56,98622.19168617844,31.3968,31.5142,31.3675,31.4144,98622.1917
2009-02-06 12:40:00,53.57,53.66,53.53,53.56,47017.55650155018,31.4203,31.4731,31.3968,31.4144,47017.5565
2009-02-06 12:45:00,53.58,53.6,53.42,53.46,64219.10156309293,31.4262,31.4379,31.3323,31.3558,64219.1016
2009-02-06 12:50:00,53.42,53.52,53.4,53.47,69118.93561092632,31.3323,31.391,31.3206,31.3617,69118.9356
2009-02-06 12:55:00,53.47,53.61,53.47,53.54,49102.59226658566,31.3617,31.4438,31.3617,31.4027,49102.5923
2009-02-06 13:00:00,53.54,53.62,53.43,53.51,57442.735326727605,31.4027,31.4496,31.3382,31.3851,57442.7353
2009-02-06 13:05:00,53.51,53.81,53.5,53.77,61091.5479155397,31.3851,31.5611,31.3793,31.5376,61091.5479
2009-02-06 13:10:00,53.76,53.96,53.76,53.83,90282.04862603649,31.5318,31.6491,31.5318,31.5728,90282.0486
2009-02-06 13:15:00,53.83,54.03,53.79,53.97,97579.67380366068,31.5728,31.6901,31.5493,31.6549,97579.6738
2009-02-06 13:20:00,53.97,54.06,53.86,53.88,94035.11300310036,31.6549,31.7077,31.5904,31.6021,94035.113
2009-02-06 13:25:00,53.89,54.07,53.86,53.99,65157.3676573589,31.608,31.7136,31.5904,31.6667,65157.3677
2009-02-06 13:30:00,53.99,54.27,53.99,54.19,100498.72387471035,31.6667,31.8309,31.6667,31.784,100498.7239
2009-02-06 13:35:00,54.19,54.5,54.19,54.37,455893.0700250088,31.784,31.9658,31.784,31.8895,455893.07
2009-02-06 13:40:00,54.35,54.37,54.17,54.2,66929.64805763906,31.8778,31.8895,31.7722,31.7898,66929.6481
2009-02-06 13:45:00,54.2,54.45,54.17,54.37,65261.61944561068,31.7898,31.9365,31.7722,31.8895,65261.6194
2009-02-06 13:50:00,54.34,54.38,54.21,54.31,76312.30900029874,31.8719,31.8954,31.7957,31.8543,76312.309
2009-02-06 13:55:00,54.32,54.5,54.29,54.32,47643.06723106083,31.8602,31.9658,31.8426,31.8602,47643.0672
2009-02-06 14:00:00,54.33,54.33,54.12,54.23,70786.9642229547,31.8661,31.8661,31.7429,31.8074,70786.9642
2009-02-06 14:05:00,54.24,54.27,54.08,54.19,106858.0829580686,31.8133,31.8309,31.7194,31.784,106858.083
2009-02-06 14:10:00,54.18,54.34,54.12,54.22,99247.70241568908,31.7781,31.8719,31.7429,31.8016,99247.7024
2009-02-06 14:15:00,54.21,54.36,54.17,54.23,120306.56364254748,31.7957,31.8837,31.7722,31.8074,120306.5636
2009-02-06 14:20:00,54.24,54.25,54.08,54.08,157837.2074131862,31.8133,31.8191,31.7194,31.7194,157837.2074
2009-02-06 14:25:00,54.08,54.21,54.02,54.13,75686.7982707881,31.7194,31.7957,31.6842,31.7488,75686.7983
2009-02-06 14:30:00,54.15,54.3,54.12,54.29,53064.16022015309,31.7605,31.8485,31.7429,31.8426,53064.1602
2009-02-06 14:35:00,54.3,54.37,54.09,54.1,47434.56365455728,31.8485,31.8895,31.7253,31.7312,47434.5637
2009-02-06 14:40:00,54.12,54.27,54.09,54.15,60466.03718602906,31.7429,31.8309,31.7253,31.7605,60466.0372
2009-02-06 14:45:00,54.11,54.24,54.1,54.17,40032.68668868131,31.737,31.8133,31.7312,31.7722,40032.6867
2009-02-06 14:50:00,54.17,54.18,53.98,54.07,76312.30900029874,31.7722,31.7781,31.6608,31.7136,76312.309
2009-02-06 14:55:00,54.07,54.17,54.02,54.15,57129.97996197228,31.7136,31.7722,31.6842,31.7605,57129.98
2009-02-06 15:00:00,54.15,54.19,53.89,53.89,94660.623732611,31.7605,31.784,31.608,31.608,94660.6237
2009-02-06 15:05:00,53.91,54.07,53.89,53.96,143554.71242269312,31.6197,31.7136,31.608,31.6491,143554.7124
2009-02-06 15:10:00,53.93,54.11,53.84,54.1,225496.61798858768,31.6315,31.737,31.5787,31.7312,225496.618
2009-02-06 15:15:00,54.1,54.31,54.09,54.27,124059.62801961134,31.7312,31.8543,31.7253,31.8309,124059.628
2009-02-06 15:20:00,54.26,54.36,54.2,54.34,102479.50785149408,31.825,31.8837,31.7898,31.8719,102479.5079
2009-02-06 15:25:00,54.34,54.49,54.21,54.42,147412.02858800878,31.8719,31.9599,31.7957,31.9189,147412.0286
2009-02-06 15:30:00,54.41,54.55,54.35,54.48,146786.51785849812,31.913,31.9951,31.8778,31.9541,146786.5179
2009-02-06 15:35:00,54.48,54.53,54.35,54.53,126353.16736115038,31.9541,31.9834,31.8778,31.9834,126353.1674
2009-02-06 15:40:00,54.53,54.74,54.48,54.52,236443.055755024,31.9834,32.1065,31.9541,31.9775,236443.0558
2009-02-06 15:45:00,54.53,54.63,54.34,54.35,283460.6122565741,31.9834,32.042,31.8719,31.8778,283460.6123
2009-02-06 15:50:00,54.37,54.45,54.2,54.26,273660.9441609073,31.8895,31.9365,31.7898,31.825,273660.9442
2009-02-06 15:55:00,54.26,54.46,54.16,54.45,355707.1015150537,31.825,31.9423,31.7664,31.9365,355707.1015
2009-02-09 09:30:00,54.09,54.95,54.09,54.7,177019.53645151266,31.7253,32.2297,31.7253,32.0831,177019.5365
2009-02-09 09:35:00,54.7,54.89,54.66,54.8,127395.68524366812,32.0831,32.1945,32.0596,32.1417,127395.6852
2009-02-09 09:40:00,54.8,55.12,54.74,55.01,98517.93989792666,32.1417,32.3294,32.1065,32.2649,98517.9399
2009-02-09 09:45:00,55.01,55.25,54.94,55.23,135527.32472730652,32.2649,32.4057,32.2239,32.3939,135527.3247
2009-02-09 09:50:00,55.25,55.49,55.22,55.47,132608.27465625684,32.4057,32.5464,32.3881,32.5347,132608.2747
2009-02-09 09:55:00,55.48,55.54,55.28,55.32,133025.28180926392,32.5406,32.5758,32.4233,32.4467,133025.2818
2009-02-09 10:00:00,55.3,55.31,54.81,54.88,178791.81685179283,32.435,32.4409,32.1476,32.1887,178791.8169
2009-02-09 10:05:00,54.85,55.18,54.84,55.1,149497.06435304426,32.1711,32.3646,32.1652,32.3177,149497.0644
2009-02-09 10:10:00,55.08,55.11,54.89,54.95,127604.18882017166,32.306,32.3236,32.1945,32.2297,127604.1888
2009-02-09 10:15:00,54.94,55.39,54.94,55.17,98517.93989792666,32.2239,32.4878,32.2239,32.3588,98517.9399
2009-02-09 10:20:00,55.17,55.39,55.1,55.25,80482.38053036972,32.3588,32.4878,32.3177,32.4057,80482.3805
2009-02-09 10:25:00,55.2,55.34,55.15,55.21,61091.5479155397,32.3764,32.4585,32.347,32.3822,61091.5479
2009-02-09 10:30:00,55.21,55.4,55.21,55.34,104877.29898128488,32.3822,32.4937,32.3822,32.4585,104877.299
2009-02-09 10:35:00,55.34,55.63,55.3,55.63,79335.6108596002,32.4585,32.6286,32.435,32.6286,79335.6109
2009-02-09 10:40:00,55.63,55.71,55.59,55.71,87467.25034323859,32.6286,32.6755,32.6051,32.6755,87467.2503
2009-02-09 10:45:00,55.69,56.02,55.32,56.0,185463.9312999064,32.6637,32.8573,32.4467,32.8456,185463.9313
2009-02-09 10:50:00,55.99,56.07,55.87,55.94,96328.6523446394,32.8397,32.8866,32.7693,32.8104,96328.6523
2009-02-09 10:55:00,55.94,56.16,55.9,56.07,89343.78253177053,32.8104,32.9394,32.7869,32.8866,89343.7825
2009-02-09 11:00:00,56.06,56.08,55.84,55.84,84235.44490743359,32.8808,32.8925,32.7517,32.7517,84235.4449
2009-02-09 11:05:00,55.84,55.86,55.72,55.85,85069.45921344777,32.7517,32.7635,32.6813,32.7576,85069.4592
2009-02-09 11:10:00,55.84,55.93,55.66,55.73,82254.66093064987,32.7517,32.8045,32.6462,32.6872,82254.6609
2009-02-09 11:15:00,55.73,55.83,55.66,55.81,94139.36479135214,32.6872,32.7459,32.6462,32.7341,94139.3648
2009-02-09 11:20:00,55.8,55.94,55.77,55.87,114364.21171219634,32.7283,32.8104,32.7107,32.7693,114364.2117
2009-02-09 11:25:00,55.86,56.02,55.84,56.02,97579.67380366068,32.7635,32.8573,32.7517,32.8573,97579.6738
2009-02-09 11:30:00,56.02,56.1,55.93,56.05,138029.3676453491,32.8573,32.9042,32.8045,32.8749,138029.3676
2009-02-09 11:35:00,56.05,56.2,56.03,56.14,126457.41914940217,32.8749,32.9629,32.8632,32.9277,126457.4191
2009-02-09 11:40:00,56.14,56.16,55.96,56.04,145535.49639947683,32.9277,32.9394,32.8221,32.869,145535.4964
2009-02-09 11:45:00,56.03,56.13,55.96,55.99,70682.71243470293,32.8632,32.9218,32.8221,32.8397,70682.7124
2009-02-09 11:50:00,56.0,56.22,55.97,56.04,71620.9785289689,32.8456,32.9746,32.828,32.869,71620.9785
2009-02-09 11:55:00,56.03,56.2,56.03,56.07,101645.49354547988,32.8632,32.9629,32.8632,32.8866,101645.4935
2009-02-09 12:00:00,56.06,56.1,55.91,55.93,105607.0614990473,32.8808,32.9042,32.7928,32.8045,105607.0615
2009-02-09 12:05:00,55.93,56.03,55.77,56.02,80482.38053036972,32.8045,32.8632,32.7107,32.8573,80482.3805
2009-02-09 12:10:00,56.02,56.24,56.01,56.04,86424.73246072084,32.8573,32.9863,32.8514,32.869,86424.7325
2009-02-09 12:15:00,56.06,56.25,56.04,56.21,67346.65521064616,32.8808,32.9922,32.869,32.9687,67346.6552
2009-02-09 12:20:00,56.22,56.34,56.16,56.21,80065.37337736262,32.9746,33.045,32.9394,32.9687,80065.3734
2009-02-09 12:25:00,56.2,56.39,56.16,56.26,123017.1101370936,32.9629,33.0743,32.9394,32.9981,123017.1101
2009-02-09 12:30:00,56.28,56.29,56.09,56.1,71725.23031722067,33.0098,33.0157,32.8984,32.9042,71725.2303
2009-02-09 12:35:00,56.1,56.11,55.91,55.95,120306.56364254748,32.9042,32.9101,32.7928,32.8162,120306.5636
2009-02-09 12:40:00,55.95,56.14,55.91,55.93,127499.9370319199,32.8162,32.9277,32.7928,32.8045,127499.937
2009-02-09 12:45:00,55.92,56.03,55.92,56.01,81003.63947162859,32.7987,32.8632,32.7987,32.8514,81003.6395
2009-02-09 12:50:00,56.02,56.25,55.98,56.15,124893.64232562554,32.8573,32.9922,32.8338,32.9336,124893.6423
2009-02-09 12:55:00,56.15,56.24,56.09,56.14,72246.48925847955,32.9336,32.9863,32.8984,32.9277,72246.4893
2009-02-09 13:00:00,56.15,56.31,56.13,56.21,69848.69812868875,32.9336,33.0274,32.9218,32.9687,69848.6981
2009-02-09 13:05:00,56.2,56.24,56.15,56.15,38468.90986490469,32.9629,32.9863,32.9336,32.9336,38468.9099
2009-02-09 13:10:00,56.15,56.25,56.15,56.24,45975.03861903244,32.9336,32.9922,32.9336,32.9863,45975.0386
2009-02-09 13:15:00,56.24,56.33,56.19,56.21,67763.66236365326,32.9863,33.0391,32.957,32.9687,67763.6624
2009-02-09 13:20:00,56.21,56.25,56.16,56.21,120515.06721905102,32.9687,32.9922,32.9394,32.9687,120515.0672
2009-02-09 13:25:00,56.19,56.2,56.11,56.12,77771.83403582359,32.957,32.9629,32.9101,32.916,77771.834
2009-02-09 13:30:00,56.12,56.19,55.77,55.78,235713.2932372616,32.916,32.957,32.7107,32.7165,235713.2932
2009-02-09 13:35:00,55.78,55.88,55.66,55.86,127395.68524366812,32.7165,32.7752,32.6462,32.7635,127395.6852
2009-02-09 13:40:00,55.86,55.92,55.81,55.89,78293.09297708246,32.7635,32.7987,32.7341,32.7811,78293.093
2009-02-09 13:45:00,55.9,55.92,55.8,55.9,67867.91415190503,32.7869,32.7987,32.7283,32.7869,67867.9142
2009-02-09 13:50:00,55.87,55.9,55.71,55.73,88197.012861001,32.7693,32.7869,32.6755,32.6872,88197.0129
2009-02-09 13:55:00,55.72,55.92,55.69,55.9,136882.59797457958,32.6813,32.7987,32.6637,32.7869,136882.598
2009-02-09 14:00:00,55.9,56.09,55.89,56.04,62655.32473931632,32.7869,32.8984,32.7811,32.869,62655.3247
2009-02-09 14:05:00,56.03,56.11,55.98,56.02,59840.52645651841,32.8632,32.9101,32.8338,32.8573,59840.5265
2009-02-09 14:10:00,56.01,56.02,55.75,55.77,70578.46064645116,32.8514,32.8573,32.6989,32.7107,70578.4606
2009-02-09 14:15:00,55.76,55.76,55.63,55.72,121870.34046632408,32.7048,32.7048,32.6286,32.6813,121870.3405
2009-02-09 14:20:00,55.73,55.88,55.68,55.68,129480.7210087036,32.6872,32.7752,32.6579,32.6579,129480.721
2009-02-09 14:25:00,55.68,55.69,55.46,55.64,178791.81685179283,32.6579,32.6637,32.5288,32.6344,178791.8169
2009-02-09 14:30:00,55.64,55.85,55.6,55.83,153667.13588311523,32.6344,32.7576,32.611,32.7459,153667.1359
2009-02-09 14:35:00,55.83,55.87,55.72,55.81,110715.39912338424,32.7459,32.7693,32.6813,32.7341,110715.3991
2009-02-09 14:40:00,55.81,55.86,55.64,55.65,120827.82258380634,32.7341,32.7635,32.6344,32.6403,120827.8226
2009-02-09 14:45:00,55.65,55.86,55.6,55.82,199537.92271389588,32.6403,32.7635,32.611,32.74,199537.9227
2009-02-09 14:50:00,55.83,55.88,55.76,55.77,131357.25319723555,32.7459,32.7752,32.7048,32.7107,131357.2532
2009-02-09 14:55:00,55.78,55.91,55.76,55.9,59423.51930351132,32.7165,32.7928,32.7048,32.7869,59423.5193
2009-02-09 15:00:00,55.91,55.97,55.84,55.89,108630.36335834875,32.7928,32.828,32.7517,32.7811,108630.3634
2009-02-09 15:05:00,55.88,55.96,55.85,55.9,119785.3047012886,32.7752,32.8221,32.7576,32.7869,119785.3047
2009-02-09 15:10:00,55.9,56.08,55.8,56.07,153145.87694185635,32.7869,32.8925,32.7283,32.8866,153145.8769
2009-02-09 15:15:00,56.09,56.16,56.01,56.11,116553.4992654836,32.8984,32.9394,32.8514,32.9101,116553.4993
2009-02-09 15:20:00,56.15,56.46,56.13,56.43,139488.89268087392,32.9336,33.1154,32.9218,33.0978,139488.8927
2009-02-09 15:25:00,56.43,56.58,56.41,56.52,107066.58653457214,33.0978,33.1858,33.086,33.1506,107066.5865
2009-02-09 15:30:00,56.52,56.62,56.33,56.39,176706.78108675734,33.1506,33.2092,33.0391,33.0743,176706.7811
2009-02-09 15:35:00,56.39,56.43,56.05,56.05,186089.44202941703,33.0743,33.0978,32.8749,32.8749,186089.442
2009-02-09 15:40:00,56.05,56.14,55.98,56.09,169617.6594856367,32.8749,32.9277,32.8338,32.8984,169617.6595
2009-02-09 15:45:00,56.09,56.16,56.06,56.11,253644.6008165668,32.8984,32.9394,32.8808,32.9101,253644.6008
2009-02-09 15:50:00,56.13,56.19,56.09,56.1,240404.6237085914,32.9218,32.957,32.8984,32.9042,240404.6237
2009-02-09 15:55:00,56.1,56.2,56.05,56.2,297743.1072470672,32.9042,32.9629,32.8749,32.9629,297743.1072
2009-02-10 09:30:00,56.34,56.57,56.34,56.37,110298.39197037714,33.045,33.1799,33.045,33.0626,110298.392
2009-02-10 09:35:00,56.37,56.41,56.17,56.39,116657.75105373537,33.0626,33.086,32.9453,33.0743,116657.7511
2009-02-10 09:40:00,56.39,56.65,56.33,56.56,103939.03288701893,33.0743,33.2268,33.0391,33.174,103939.0329
2009-02-10 09:45:00,56.57,56.95,56.52,56.54,88092.76107274923,33.1799,33.4028,33.1506,33.1623,88092.7611
2009-02-10 09:50:00,56.55,56.67,56.42,56.58,112591.93131191618,33.1682,33.2385,33.0919,33.1858,112591.9313
2009-02-10 09:55:00,56.59,56.59,56.29,56.44,150643.83402381378,33.1916,33.1916,33.0157,33.1036,150643.834
2009-02-10 10:00:00,56.45,56.62,56.29,56.59,143241.9570579378,33.1095,33.2092,33.0157,33.1916,143241.9571
2009-02-10 10:05:00,56.59,56.83,56.59,56.83,133442.28896227104,33.1916,33.3324,33.1916,33.3324,133442.289
2009-02-10 10:10:00,56.83,56.84,56.6,56.63,122808.60656059004,33.3324,33.3383,33.1975,33.2151,122808.6066
2009-02-10 10:15:00,56.61,56.7,56.43,56.44,112174.92415890908,33.2034,33.2561,33.0978,33.1036,112174.9242
2009-02-10 10:20:00,56.44,56.53,56.17,56.35,179730.0829460588,33.1036,33.1564,32.9453,33.0509,179730.0829
2009-02-10 10:25:00,56.32,56.33,56.13,56.26,159609.48781346634,33.0333,33.0391,32.9218,32.9981,159609.4878
2009-02-10 10:30:00,56.26,56.44,56.24,56.38,141365.42486940586,32.9981,33.1036,32.9863,33.0685,141365.4249
2009-02-10 10:35:00,56.36,56.36,56.11,56.23,179834.33473431057,33.0567,33.0567,32.9101,32.9805,179834.3347
2009-02-10 10:40:00,56.22,56.39,56.15,56.21,114781.21886520344,32.9746,33.0743,32.9336,32.9687,114781.2189
2009-02-10 10:45:00,56.2,56.33,56.05,56.09,169721.91127388846,32.9629,33.0391,32.8749,32.8984,169721.9113
2009-02-10 10:50:00,56.09,56.24,56.07,56.18,179000.32042829637,32.8984,32.9863,32.8866,32.9511,179000.3204
2009-02-10 10:55:00,56.2,56.25,56.05,56.25,90073.54504953294,32.9629,32.9922,32.8749,32.9922,90073.545
2009-02-10 11:00:00,56.24,56.7,56.22,56.43,160547.75390773232,32.9863,33.2561,32.9746,33.0978,160547.7539
2009-02-10 11:05:00,56.46,56.46,55.41,55.63,243427.92556789285,33.1154,33.1154,32.4995,32.6286,243427.9256
2009-02-10 11:10:00,55.63,55.66,55.29,55.62,194846.59224256605,32.6286,32.6462,32.4291,32.6227,194846.5922
2009-02-10 11:15:00,55.61,55.73,55.43,55.73,113947.20455918924,32.6168,32.6872,32.5113,32.6872,113947.2046
2009-02-10 11:20:00,55.71,56.05,55.45,55.57,157732.95562493443,32.6755,32.8749,32.523,32.5934,157732.9556
2009-02-10 11:25:00,55.56,55.66,55.23,55.39,163675.30755528554,32.5875,32.6462,32.3939,32.4878,163675.3076
2009-02-10 11:30:00,55.39,55.43,54.58,54.62,237485.5736375417,32.4878,32.5113,32.0127,32.0362,237485.5736
2009-02-10 11:35:00,54.59,54.74,54.39,54.42,173057.96849794523,32.0186,32.1065,31.9013,31.9189,173057.9685
2009-02-10 11:40:00,54.43,54.96,54.38,54.92,167115.61656759412,31.9247,32.2356,31.8954,32.2121,167115.6166
2009-02-10 11:45:00,54.92,55.01,54.46,54.85,155230.91270689183,32.2121,32.2649,31.9423,32.1711,155230.9127
2009-02-10 11:50:00,54.83,54.89,54.56,54.89,63072.33189232341,32.1593,32.1945,32.001,32.1945,63072.3319
2009-02-10 11:55:00,54.89,54.89,54.56,54.84,147307.776799757,32.1945,32.1945,32.001,32.1652,147307.7768
2009-02-10 12:00:00,54.89,54.94,54.66,54.9,73601.76250575262,32.1945,32.2239,32.0596,32.2004,73601.7625
2009-02-10 12:05:00,54.92,54.92,54.4,54.47,79439.86264785197,32.2121,32.2121,31.9071,31.9482,79439.8626
2009-02-10 12:10:00,54.5,54.85,54.5,54.74,82463.16450715343,31.9658,32.1711,31.9658,32.1065,82463.1645
2009-02-10 12:15:00,54.74,54.91,54.69,54.78,45662.28325427712,32.1065,32.2063,32.0772,32.13,45662.2833
2009-02-10 12:20:00,54.78,54.87,54.63,54.77,68180.66951666035,32.13,32.1828,32.042,32.1241,68180.6695
2009-02-10 12:25:00,54.79,54.8,54.32,54.52,74540.02860001857,32.1359,32.1417,31.8602,31.9775,74540.0286
2009-02-10 12:30:00,54.5,54.61,54.39,54.57,54106.67810267083,31.9658,32.0303,31.9013,32.0068,54106.6781
2009-02-10 12:35:00,54.57,54.65,54.35,54.59,53272.66379665664,32.0068,32.0538,31.8778,32.0186,53272.6638
2009-02-10 12:40:00,54.61,55.01,54.61,55.01,73393.25892924906,32.0303,32.2649,32.0303,32.2649,73393.2589
2009-02-10 12:45:00,55.02,55.1,54.92,55.07,56712.97280896518,32.2708,32.3177,32.2121,32.3001,56712.9728
2009-02-10 12:50:00,55.06,55.22,54.99,55.0,45870.78683078066,32.2942,32.3881,32.2532,32.259,45870.7868
2009-02-10 12:55:00,55.0,55.16,54.94,54.95,35341.356217351466,32.259,32.3529,32.2239,32.2297,35341.3562
2009-02-10 13:00:00,54.95,54.98,54.53,54.61,50145.110149103406,32.2297,32.2473,31.9834,32.0303,50145.1101
2009-02-10 13:05:00,54.62,54.65,54.27,54.41,65261.61944561068,32.0362,32.0538,31.8309,31.913,65261.6194
2009-02-10 13:10:00,54.41,54.54,54.2,54.51,72246.48925847955,31.913,31.9892,31.7898,31.9716,72246.4893
2009-02-10 13:15:00,54.51,54.53,54.12,54.13,69223.18739917809,31.9716,31.9834,31.7429,31.7488,69223.1874
2009-02-10 13:20:00,54.13,54.14,53.81,54.04,203186.735302708,31.7488,31.7546,31.5611,31.696,203186.7353
2009-02-10 13:25:00,54.02,54.09,53.8,53.95,133546.5407505228,31.6842,31.7253,31.5552,31.6432,133546.5408
2009-02-10 13:30:00,53.93,54.21,53.77,54.18,95807.39340338053,31.6315,31.7957,31.5376,31.7781,95807.3934
2009-02-10 13:35:00,54.15,54.43,54.09,54.43,126561.67093765392,31.7605,31.9247,31.7253,31.9247,126561.6709
2009-02-10 13:40:00,54.42,54.42,54.22,54.25,98309.43632142313,31.9189,31.9189,31.8016,31.8191,98309.4363
2009-02-10 13:45:00,54.23,54.3,54.05,54.25,80065.37337736262,31.8074,31.8485,31.7018,31.8191,80065.3734
2009-02-10 13:50:00,54.25,54.32,54.06,54.11,90907.55935554714,31.8191,31.8602,31.7077,31.737,90907.5594
2009-02-10 13:55:00,54.12,54.22,54.05,54.13,45975.03861903244,31.7429,31.8016,31.7018,31.7488,45975.0386
2009-02-10 14:00:00,54.12,54.27,54.03,54.13,52855.65664364954,31.7429,31.8309,31.6901,31.7488,52855.6566
2009-02-10 14:05:00,54.14,54.25,54.04,54.13,98726.4434744302,31.7546,31.8191,31.696,31.7488,98726.4435
2009-02-10 14:10:00,54.13,54.2,54.04,54.08,107796.34905233455,31.7488,31.7898,31.696,31.7194,107796.3491
2009-02-10 14:15:00,54.1,54.12,53.75,53.85,121974.59225457588,31.7312,31.7429,31.5259,31.5845,121974.5923
2009-02-10 14:20:00,53.86,53.89,53.51,53.66,105607.0614990473,31.5904,31.608,31.3851,31.4731,105607.0615
2009-02-10 14:25:00,53.64,53.68,53.38,53.48,101958.2489102352,31.4614,31.4848,31.3089,31.3675,101958.2489
2009-02-10 14:30:00,53.45,53.5,53.29,53.43,113008.93846492328,31.3499,31.3793,31.2561,31.3382,113008.9385
2009-02-10 14:35:00,53.42,53.58,53.35,53.55,98934.94705093376,31.3323,31.4262,31.2913,31.4086,98934.9471
2009-02-10 14:40:00,53.53,53.69,53.44,53.49,122391.59940758297,31.3968,31.4907,31.3441,31.3734,122391.5994
2009-02-10 14:45:00,53.47,53.6,53.36,53.42,120515.06721905102,31.3617,31.4379,31.2971,31.3323,120515.0672
2009-02-10 14:50:00,53.42,53.44,53.08,53.17,183483.14732312263,31.3323,31.3441,31.1329,31.1857,183483.1473
2009-02-10 14:55:00,53.17,53.22,52.84,52.89,173683.4792274559,31.1857,31.215,30.9921,31.0215,173683.4792
2009-02-10 15:00:00,52.9,53.23,52.87,53.16,166177.35047332814,31.0273,31.2209,31.0097,31.1798,166177.3505
2009-02-10 15:05:00,53.18,53.18,52.92,53.13,160652.0056959841,31.1916,31.1916,31.0391,31.1622,160652.0057
2009-02-10 15:10:00,53.13,53.17,52.8,52.87,171389.93988591686,31.1622,31.1857,30.9687,31.0097,171389.9399
2009-02-10 15:15:00,52.85,52.96,52.64,52.68,225913.6251415948,30.998,31.0625,30.8748,30.8983,225913.6251
2009-02-10 15:20:00,52.67,52.7,52.43,52.63,184838.4205703957,30.8924,30.91,30.7517,30.869,184838.4206
2009-02-10 15:25:00,52.63,52.99,52.61,52.83,214445.9284338996,30.869,31.0801,30.8572,30.9863,214445.9284
2009-02-10 15:30:00,52.83,53.02,52.77,52.92,224662.60368257348,30.9863,31.0977,30.9511,31.0391,224662.6037
2009-02-10 15:35:00,52.92,53.04,52.63,52.67,226747.63944760896,31.0391,31.1095,30.869,30.8924,226747.6394
2009-02-10 15:40:00,52.65,52.9,52.57,52.85,289611.4677634288,30.8807,31.0273,30.8338,30.998,289611.4678
2009-02-10 15:45:00,52.84,53.39,52.7,53.28,479975.2331111686,30.9921,31.3147,30.91,31.2502,479975.2331
2009-02-10 15:50:00,53.28,53.48,53.24,53.32,347471.2102431635,31.2502,31.3675,31.2268,31.2737,347471.2102
2009-02-10 15:55:00,53.31,53.32,53.15,53.27,347679.71381966706,31.2678,31.2737,31.174,31.2444,347679.7138
2009-02-11 09:30:00,54.1,54.21,52.92,53.29,104981.55076953664,31.7312,31.7957,31.0391,31.2561,104981.5508
2009-02-11 09:35:00,53.29,54.12,53.29,53.87,103730.52931051535,31.2561,31.7429,31.2561,31.5963,103730.5293
2009-02-11 09:40:00,53.87,54.12,53.8,53.94,152937.3733653528,31.5963,31.7429,31.5552,31.6373,152937.3734
2009-02-11 09:45:00,53.96,54.65,53.94,54.52,193804.0743600483,31.6491,32.0538,31.6373,31.9775,193804.0744
2009-02-11 09:50:00,54.51,54.53,54.37,54.43,109255.8740878594,31.9716,31.9834,31.8895,31.9247,109255.8741
2009-02-11 09:55:00,54.43,54.54,54.23,54.43,132712.5264445086,31.9247,31.9892,31.8074,31.9247,132712.5264
2009-02-11 10:00:00,54.39,54.63,54.27,54.56,170764.4291564062,31.9013,32.042,31.8309,32.001,170764.4292
2009-02-11 10:05:00,54.52,54.57,54.02,54.1,145118.48924646975,31.9775,32.0068,31.6842,31.7312,145118.4892
2009-02-11 10:10:00,54.07,54.38,54.07,54.32,144701.48209346263,31.7136,31.8954,31.7136,31.8602,144701.4821
2009-02-11 10:15:00,54.31,54.35,54.04,54.04,192136.0457480199,31.8543,31.8778,31.696,31.696,192136.0457
2009-02-11 10:20:00,54.03,54.36,54.0,54.31,103939.03288701893,31.6901,31.8837,31.6725,31.8543,103939.0329
2009-02-11 10:25:00,54.36,54.41,54.23,54.36,157211.69668367555,31.8837,31.913,31.8074,31.8837,157211.6967
2009-02-11 10:30:00,54.35,54.78,54.25,54.55,329852.6580286137,31.8778,32.13,31.8191,31.9951,329852.658
2009-02-11 10:35:00,54.54,54.71,54.5,54.62,207252.5550445272,31.9892,32.089,31.9658,32.0362,207252.555
2009-02-11 10:40:00,54.61,54.89,54.5,54.85,159400.9842369628,32.0303,32.1945,31.9658,32.1711,159400.9842
2009-02-11 10:45:00,54.83,54.9,54.65,54.85,135840.08009206183,32.1593,32.2004,32.0538,32.1711,135840.0801
2009-02-11 10:50:00,54.87,54.98,54.63,54.63,99977.4649334515,32.1828,32.2473,32.042,32.042,99977.4649
2009-02-11 10:55:00,54.62,54.77,54.55,54.68,96537.15592114294,32.0362,32.1241,31.9951,32.0714,96537.1559
2009-02-11 11:00:00,54.69,54.86,54.6,54.75,130314.7353147178,32.0772,32.1769,32.0244,32.1124,130314.7353
2009-02-11 11:05:00,54.71,54.78,54.45,54.55,123329.86550184892,32.089,32.13,31.9365,31.9951,123329.8655
2009-02-11 11:10:00,54.55,54.94,54.54,54.9,95703.14161512876,31.9951,32.2239,31.9892,32.2004,95703.1416
2009-02-11 11:15:00,54.89,55.07,54.86,55.03,85486.46636645487,32.1945,32.3001,32.1769,32.2766,85486.4664
2009-02-11 11:20:00,55.01,55.04,54.89,54.94,93618.10585009328,32.2649,32.2825,32.1945,32.2239,93618.1059
2009-02-11 11:25:00,54.94,55.02,54.74,54.95,92888.34333233084,32.2239,32.2708,32.1065,32.2297,92888.3433
2009-02-11 11:30:00,54.94,55.18,54.83,54.83,69535.94276393342,32.2239,32.3646,32.1593,32.1593,69535.9428
2009-02-11 11:35:00,54.81,54.82,54.68,54.69,70891.21601120649,32.1476,32.1535,32.0714,32.0772,70891.216
2009-02-11 11:40:00,54.68,54.73,54.6,54.67,122600.10298408652,32.0714,32.1007,32.0244,32.0655,122600.103
2009-02-11 11:45:00,54.68,54.73,54.5,54.54,77250.57509456472,32.0714,32.1007,31.9658,31.9892,77250.5751
2009-02-11 11:50:00,54.54,54.64,54.42,54.59,110819.650911636,31.9892,32.0479,31.9189,32.0186,110819.6509
2009-02-11 11:55:00,54.59,54.66,54.49,54.59,98517.93989792666,32.0186,32.0596,31.9599,32.0186,98517.9399
2009-02-11 12:00:00,54.58,54.71,54.56,54.69,74957.03575302567,32.0127,32.089,32.001,32.0772,74957.0358
2009-02-11 12:05:00,54.68,54.73,54.63,54.72,74957.03575302567,32.0714,32.1007,32.042,32.0948,74957.0358
2009-02-11 12:10:00,54.71,54.72,54.58,54.59,70995.46779945826,32.089,32.0948,32.0127,32.0186,70995.4678
2009-02-11 12:15:00,54.59,54.67,54.56,54.63,70786.9642229547,32.0186,32.0655,32.001,32.042,70786.9642
2009-02-11 12:20:00,54.63,54.67,54.48,54.49,98205.18453317133,32.042,32.0655,31.9541,31.9599,98205.1845
2009-02-11 12:25:00,54.48,54.68,54.45,54.68,79231.35907134842,31.9541,32.0714,31.9365,32.0714,79231.3591
2009-02-11 12:30:00,54.68,54.68,54.48,54.54,97788.17738016424,32.0714,32.0714,31.9541,31.9892,97788.1774
2009-02-11 12:35:00,54.54,54.7,54.47,54.69,96432.90413289116,31.9892,32.0831,31.9482,32.0772,96432.9041
2009-02-11 12:40:00,54.72,54.84,54.68,54.68,59527.77109176309,32.0948,32.1652,32.0714,32.0714,59527.7711
2009-02-11 12:45:00,54.69,54.72,54.51,54.54,66721.14448113552,32.0772,32.0948,31.9716,31.9892,66721.1445
2009-02-11 12:50:00,54.53,54.58,54.39,54.4,72454.9928349831,31.9834,32.0127,31.9013,31.9071,72454.9928
2009-02-11 12:55:00,54.4,54.41,54.24,54.29,156377.68237766135,31.9071,31.913,31.8133,31.8426,156377.6824
2009-02-11 13:00:00,54.29,54.58,54.28,54.49,124893.64232562554,31.8426,32.0127,31.8367,31.9599,124893.6423
2009-02-11 13:05:00,54.52,54.55,54.21,54.24,121661.83688982054,31.9775,31.9951,31.7957,31.8133,121661.8369
2009-02-11 13:10:00,54.22,54.38,54.22,54.33,112487.6795236644,31.8016,31.8954,31.8016,31.8661,112487.6795
2009-02-11 13:15:00,54.36,54.38,54.22,54.25,82567.4162954052,31.8837,31.8954,31.8016,31.8191,82567.4163
2009-02-11 13:20:00,54.25,54.31,53.91,53.91,222890.3232822933,31.8191,31.8543,31.6197,31.6197,222890.3233
2009-02-11 13:25:00,53.92,53.97,53.69,53.78,195472.1029720767,31.6256,31.6549,31.4907,31.5435,195472.103
2009-02-11 13:30:00,53.8,53.8,53.51,53.51,94764.87552086278,31.5552,31.5552,31.3851,31.3851,94764.8755
2009-02-11 13:35:00,53.51,53.69,53.48,53.62,87571.50213149036,31.3851,31.4907,31.3675,31.4496,87571.5021
2009-02-11 13:40:00,53.64,53.64,53.46,53.54,80482.38053036972,31.4614,31.4614,31.3558,31.4027,80482.3805
2009-02-11 13:45:00,53.52,53.55,53.13,53.14,143554.71242269312,31.391,31.4086,31.1622,31.1681,143554.7124
2009-02-11 13:50:00,53.13,53.34,53.02,53.29,101645.49354547988,31.1622,31.2854,31.0977,31.2561,101645.4935
2009-02-11 13:55:00,53.27,53.47,53.27,53.41,67450.90699889793,31.2444,31.3617,31.2444,31.3265,67450.907
2009-02-11 14:00:00,53.42,53.59,53.4,53.53,62759.57652756809,31.3323,31.432,31.3206,31.3968,62759.5765
2009-02-11 14:05:00,54.29,54.29,53.29,53.34,85694.96994295843,31.8426,31.8426,31.2561,31.2854,85694.9699
2009-02-11 14:10:00,53.34,53.38,53.08,53.14,111236.65806464312,31.2854,31.3089,31.1329,31.1681,111236.6581
2009-02-11 14:15:00,53.13,53.14,52.98,53.02,123746.87265485602,31.1622,31.1681,31.0743,31.0977,123746.8727
2009-02-11 14:20:00,53.02,53.06,52.72,52.92,174830.2488982254,31.0977,31.1212,30.9218,31.0391,174830.2489
2009-02-11 14:25:00,52.93,53.24,52.92,53.17,122600.10298408652,31.0449,31.2268,31.0391,31.1857,122600.103
2009-02-11 14:30:00,53.16,53.2,53.08,53.14,136569.84260982426,31.1798,31.2033,31.1329,31.1681,136569.8426
2009-02-11 14:35:00,53.15,53.33,53.14,53.27,195993.3619133356,31.174,31.2795,31.1681,31.2444,195993.3619
2009-02-11 14:40:00,53.27,53.32,53.14,53.18,108630.36335834875,31.2444,31.2737,31.1681,31.1916,108630.3634
2009-02-11 14:45:00,53.19,53.2,53.11,53.17,129063.71385569652,31.1974,31.2033,31.1505,31.1857,129063.7139
2009-02-11 14:50:00,53.15,53.61,53.15,53.54,239049.3504613184,31.174,31.4438,31.174,31.4027,239049.3505
2009-02-11 14:55:00,53.54,53.89,53.54,53.86,240091.86834383607,31.4027,31.608,31.4027,31.5904,240091.8683
2009-02-11 15:00:00,53.84,53.96,53.69,53.73,259795.4563234214,31.5787,31.6491,31.4907,31.5142,259795.4563
2009-02-11 15:05:00,53.74,53.96,53.74,53.82,221118.0428820132,31.52,31.6491,31.52,31.5669,221118.0429
2009-02-11 15:10:00,53.79,53.92,53.76,53.85,126978.67809066102,31.5493,31.6256,31.5318,31.5845,126978.6781
2009-02-11 15:15:00,53.84,54.04,53.76,53.78,146161.0071289875,31.5787,31.696,31.5318,31.5435,146161.0071
2009-02-11 15:20:00,53.81,53.82,53.56,53.71,112070.67237065732,31.5611,31.5669,31.4144,31.5024,112070.6724
2009-02-11 15:25:00,53.71,53.79,53.62,53.74,126248.9155728986,31.5024,31.5493,31.4496,31.52,126248.9156
2009-02-11 15:30:00,53.74,53.93,53.53,53.53,163362.55219053023,31.52,31.6315,31.3968,31.3968,163362.5522
2009-02-11 15:35:00,53.53,53.65,53.4,53.44,136986.84976283135,31.3968,31.4672,31.3206,31.3441,136986.8498
2009-02-11 15:40:00,53.42,53.47,53.25,53.44,183066.1401701156,31.3323,31.3617,31.2326,31.3441,183066.1402
2009-02-11 15:45:00,53.44,53.52,53.38,53.45,173683.4792274559,31.3441,31.391,31.3089,31.3499,173683.4792
2009-02-11 15:50:00,53.46,53.57,53.46,53.54,185359.6795116546,31.3558,31.4203,31.3558,31.4027,185359.6795
2009-02-11 15:55:00,53.56,53.58,53.47,53.51,278873.5335734961,31.4144,31.4262,31.3617,31.3851,278873.5336
2009-02-12 09:30:00,52.63,52.65,51.5,51.69,221952.05718802736,30.869,30.8807,30.2062,30.3176,221952.0572
2009-02-12 09:35:00,51.69,52.04,51.59,51.91,195055.0958190696,30.3176,30.5229,30.259,30.4467,195055.0958
2009-02-12 09:40:00,51.93,52.02,51.72,51.89,80586.63231862149,30.4584,30.5112,30.3352,30.4349,80586.6323
2009-02-12 09:45:00,51.9,52.23,51.84,52.2,106024.0686520544,30.4408,30.6344,30.4056,30.6168,106024.0687
2009-02-12 09:50:00,52.2,52.22,51.66,51.8,172119.70240367926,30.6168,30.6285,30.3,30.3822,172119.7024
2009-02-12 09:55:00,51.78,51.8,51.57,51.73,137195.3533393349,30.3704,30.3822,30.2473,30.3411,137195.3533
2009-02-12 10:00:00,51.73,51.84,51.52,51.81,123746.87265485602,30.3411,30.4056,30.2179,30.388,123746.8727
2009-02-12 10:05:00,51.81,51.86,51.7,51.85,138237.87122185263,30.388,30.4173,30.3235,30.4115,138237.8712
2009-02-12 10:10:00,51.86,51.93,51.74,51.78,113321.6938296786,30.4173,30.4584,30.347,30.3704,113321.6938
2009-02-12 10:15:00,51.82,51.84,51.66,51.8,128125.44776143054,30.3939,30.4056,30.3,30.3822,128125.4478
2009-02-12 10:20:00,51.8,52.03,51.72,52.02,129167.96564394828,30.3822,30.5171,30.3352,30.5112,129167.9656
2009-02-12 10:25:00,52.03,52.21,51.86,52.13,77667.5822475718,30.5171,30.6226,30.4173,30.5757,77667.5822
2009-02-12 10:30:00,52.13,52.18,51.9,52.01,109985.63660562182,30.5757,30.605,30.4408,30.5053,109985.6366
2009-02-12 10:35:00,52.01,52.12,51.89,52.08,83088.67523666407,30.5053,30.5698,30.4349,30.5464,83088.6752
2009-02-12 10:40:00,52.08,52.34,52.07,52.34,103105.01858100473,30.5464,30.6989,30.5405,30.6989,103105.0186
2009-02-12 10:45:00,52.35,52.44,52.3,52.33,63906.34619833761,30.7047,30.7575,30.6754,30.693,63906.3462
2009-02-12 10:50:00,52.33,52.42,52.22,52.34,72767.74819973842,30.693,30.7458,30.6285,30.6989,72767.7482
2009-02-12 10:55:00,52.32,52.37,52.14,52.33,98205.18453317133,30.6871,30.7165,30.5816,30.693,98205.1845
2009-02-12 11:00:00,52.33,52.36,52.11,52.35,107170.83832282393,30.693,30.7106,30.564,30.7047,107170.8383
2009-02-12 11:05:00,52.35,52.65,52.35,52.6,86945.99140197971,30.7047,30.8807,30.7047,30.8514,86945.9914
2009-02-12 11:10:00,52.59,52.62,52.42,52.47,88197.012861001,30.8455,30.8631,30.7458,30.7751,88197.0129
2009-02-12 11:15:00,52.48,52.52,52.2,52.33,96641.40770939473,30.781,30.8045,30.6168,30.693,96641.4077
2009-02-12 11:20:00,52.33,52.52,52.21,52.42,95181.88267386988,30.693,30.8045,30.6226,30.7458,95181.8827
2009-02-12 11:25:00,52.42,52.7,52.42,52.65,72871.99998799019,30.7458,30.91,30.7458,30.8807,72872.0
2009-02-12 11:30:00,52.61,52.87,52.58,52.87,110611.14733513248,30.8572,31.0097,30.8396,31.0097,110611.1473
2009-02-12 11:35:00,52.87,53.0,52.74,52.96,136986.84976283135,31.0097,31.086,30.9335,31.0625,136986.8498
2009-02-12 11:40:00,52.98,53.24,52.98,53.11,73914.51787050793,31.0743,31.2268,31.0743,31.1505,73914.5179
2009-02-12 11:45:00,53.1,53.21,52.94,53.17,57234.231750224055,31.1446,31.2092,31.0508,31.1857,57234.2318
2009-02-12 11:50:00,53.16,53.32,53.12,53.27,87362.99855498681,31.1798,31.2737,31.1564,31.2444,87362.9986
2009-02-12 11:55:00,53.27,53.28,53.09,53.1,51917.39054938357,31.2444,31.2502,31.1388,31.1446,51917.3905
2009-02-12 12:00:00,53.09,53.11,52.83,52.87,121974.59225457588,31.1388,31.1505,30.9863,31.0097,121974.5923
2009-02-12 12:05:00,52.87,52.94,52.85,52.9,71516.72674071713,31.0097,31.0508,30.998,31.0273,71516.7267
2009-02-12 12:10:00,52.9,52.9,52.76,52.83,67659.41057540147,31.0273,31.0273,30.9452,30.9863,67659.4106
2009-02-12 12:15:00,52.84,52.95,52.82,52.89,43160.240336234536,30.9921,31.0567,30.9804,31.0215,43160.2403
2009-02-12 12:20:00,52.92,53.12,52.92,53.05,73914.51787050793,31.0391,31.1564,31.0391,31.1153,73914.5179
2009-02-12 12:25:00,53.04,53.25,53.04,53.22,69744.44634043696,31.1095,31.2326,31.1095,31.215,69744.4463
2009-02-12 12:30:00,53.21,53.3,53.01,53.02,81316.3948363839,31.2092,31.2619,31.0919,31.0977,81316.3948
2009-02-12 12:35:00,53.02,53.04,52.84,52.85,71203.9713759618,31.0977,31.1095,30.9921,30.998,71203.9714
2009-02-12 12:40:00,52.88,52.89,52.7,52.74,65991.38196337309,31.0156,31.0215,30.91,30.9335,65991.382
2009-02-12 12:45:00,52.74,52.77,52.53,52.66,64948.86408085536,30.9335,30.9511,30.8103,30.8866,64948.8641
2009-02-12 12:50:00,52.67,52.73,52.62,52.72,38885.917017911794,30.8924,30.9276,30.8631,30.9218,38885.917
2009-02-12 12:55:00,52.73,52.85,52.73,52.79,60778.79255078438,30.9276,30.998,30.9276,30.9628,60778.7926
2009-02-12 13:00:00,52.8,52.81,52.57,52.67,115615.23317121762,30.9687,30.9745,30.8338,30.8924,115615.2332
2009-02-12 13:05:00,52.7,52.78,52.57,52.77,43681.49927749341,30.91,30.957,30.8338,30.9511,43681.4993
2009-02-12 13:10:00,52.78,52.99,52.73,52.79,62029.81400980567,30.957,31.0801,30.9276,30.9628,62029.814
2009-02-12 13:15:00,52.79,52.79,52.5,52.63,61300.05149204325,30.9628,30.9628,30.7927,30.869,61300.0515
2009-02-12 13:20:00,52.63,52.68,52.51,52.52,86320.48067246907,30.869,30.8983,30.7986,30.8045,86320.4807
2009-02-12 13:25:00,52.52,52.8,52.5,52.77,83401.43060141939,30.8045,30.9687,30.7927,30.9511,83401.4306
2009-02-12 13:30:00,52.76,52.85,52.73,52.73,64948.86408085536,30.9452,30.998,30.9276,30.9276,64948.8641
2009-02-12 13:35:00,52.75,52.78,52.44,52.46,79127.10728309664,30.9394,30.957,30.7575,30.7693,79127.1073
2009-02-12 13:40:00,52.46,52.48,52.27,52.29,128646.7067026894,30.7693,30.781,30.6578,30.6696,128646.7067
2009-02-12 13:45:00,52.28,52.38,52.18,52.34,72454.9928349831,30.6637,30.7223,30.605,30.6989,72454.9928
2009-02-12 13:50:00,52.35,52.58,52.34,52.58,113634.44919443392,30.7047,30.8396,30.6989,30.8396,113634.4492
2009-02-12 13:55:00,52.57,52.66,52.38,52.59,77250.57509456472,30.8338,30.8866,30.7223,30.8455,77250.5751
2009-02-12 14:00:00,52.58,52.58,52.33,52.4,73601.76250575262,30.8396,30.8396,30.693,30.7341,73601.7625
2009-02-12 14:05:00,52.4,52.63,52.33,52.53,64427.60513959648,30.7341,30.869,30.693,30.8103,64427.6051
2009-02-12 14:10:00,52.53,52.63,52.48,52.48,62342.569374561,30.8103,30.869,30.781,30.781,62342.5694
2009-02-12 14:15:00,52.47,52.71,52.41,52.44,103000.76679275294,30.7751,30.9159,30.7399,30.7575,103000.7668
2009-02-12 14:20:00,52.45,52.51,52.3,52.33,50457.865513858735,30.7634,30.7986,30.6754,30.693,50457.8655
2009-02-12 14:25:00,52.32,52.37,52.12,52.12,90594.8039907918,30.6871,30.7165,30.5698,30.5698,90594.804
2009-02-12 14:30:00,52.13,52.26,51.93,51.98,107066.58653457214,30.5757,30.652,30.4584,30.4877,107066.5865
2009-02-12 14:35:00,51.99,52.02,51.72,51.79,104877.29898128488,30.4936,30.5112,30.3352,30.3763,104877.299
2009-02-12 14:40:00,51.78,51.87,51.68,51.77,81212.14304813213,30.3704,30.4232,30.3118,30.3646,81212.143
2009-02-12 14:45:00,51.78,51.87,51.65,51.8,102271.00427499053,30.3704,30.4232,30.2942,30.3822,102271.0043
2009-02-12 14:50:00,51.79,51.86,51.65,51.85,130210.48352646602,30.3763,30.4173,30.2942,30.4115,130210.4835
2009-02-12 14:55:00,51.86,51.99,51.8,51.86,79961.12158911084,30.4173,30.4936,30.3822,30.4173,79961.1216
2009-02-12 15:00:00,51.86,51.88,51.54,51.56,148975.80541178538,30.4173,30.4291,30.2297,30.2414,148975.8054
2009-02-12 15:05:00,51.56,51.64,51.38,51.63,166698.609414587,30.2414,30.2883,30.1358,30.2824,166698.6094
2009-02-12 15:10:00,51.63,51.89,51.63,51.72,180772.6008285765,30.2824,30.4349,30.2824,30.3352,180772.6008
2009-02-12 15:15:00,51.73,52.04,51.67,52.03,149392.8125647925,30.3411,30.5229,30.3059,30.5171,149392.8126
2009-02-12 15:20:00,52.03,52.47,51.89,52.41,224141.34474131465,30.5171,30.7751,30.4349,30.7399,224141.3447
2009-02-12 15:25:00,52.4,53.01,52.34,53.0,264591.03858300304,30.7341,31.0919,30.6989,31.086,264591.0386
2009-02-12 15:30:00,52.97,52.97,52.57,52.76,128021.19597317876,31.0684,31.0684,30.8338,30.9452,128021.196
2009-02-12 15:35:00,52.76,53.08,52.57,52.78,169409.15590913314,30.9452,31.1329,30.8338,30.957,169409.1559
2009-02-12 15:40:00,52.8,53.42,52.8,53.38,250517.0471690135,30.9687,31.3323,30.9687,31.3089,250517.0472
2009-02-12 15:45:00,53.39,53.43,52.89,53.04,392299.4791914265,31.3147,31.3382,31.0215,31.1095,392299.4792
2009-02-12 15:50:00,53.04,53.45,52.96,53.41,283981.87119783304,31.1095,31.3499,31.0625,31.3265,283981.8712
2009-02-12 15:55:00,53.42,53.67,53.25,53.52,484770.8153707502,31.3323,31.479,31.2326,31.391,484770.8154
2009-02-13 09:30:00,53.18,53.83,52.99,53.78,151477.84832982798,31.1916,31.5728,31.0801,31.5435,151477.8483
2009-02-13 09:35:00,53.78,54.26,53.7,53.94,157732.95562493443,31.5435,31.825,31.4966,31.6373,157732.9556
2009-02-13 09:40:00,53.94,54.07,53.85,53.98,84860.95563694423,31.6373,31.7136,31.5845,31.6608,84860.9556
2009-02-13 09:45:00,53.98,54.29,53.98,54.27,161277.51642549474,31.6608,31.8426,31.6608,31.8309,161277.5164
2009-02-13 09:50:00,54.26,54.33,53.84,53.97,204959.01570298817,31.825,31.8661,31.5787,31.6549,204959.0157
2009-02-13 09:55:00,53.97,54.42,53.86,54.29,197244.38337235685,31.6549,31.9189,31.5904,31.8426,197244.3834
2009-02-13 10:00:00,54.27,54.39,54.16,54.39,85903.47351946197,31.8309,31.9013,31.7664,31.9013,85903.4735
2009-02-13 10:05:00,54.4,54.54,54.36,54.39,96849.91128589828,31.9071,31.9892,31.8837,31.9013,96849.9113
2009-02-13 10:10:00,54.37,54.57,54.29,54.48,110611.14733513248,31.8895,32.0068,31.8426,31.9541,110611.1473
2009-02-13 10:15:00,54.5,54.5,54.1,54.15,72037.985681976,31.9658,31.9658,31.7312,31.7605,72037.9857
2009-02-13 10:20:00,54.18,54.45,54.11,54.45,61508.5550685468,31.7781,31.9365,31.737,31.9365,61508.5551
2009-02-13 10:25:00,54.46,54.54,54.34,54.49,74748.53217652213,31.9423,31.9892,31.8719,31.9599,74748.5322
2009-02-13 10:30:00,54.49,54.68,54.46,54.63,108004.85262883813,31.9599,32.0714,31.9423,32.042,108004.8526
2009-02-13 10:35:00,54.63,54.75,54.6,54.64,91637.32187330956,32.042,32.1124,32.0244,32.0479,91637.3219
2009-02-13 10:40:00,54.64,54.72,54.51,54.51,77667.5822475718,32.0479,32.0948,31.9716,31.9716,77667.5822
2009-02-13 10:45:00,54.52,54.52,54.22,54.25,78293.09297708246,31.9775,31.9775,31.8016,31.8191,78293.093
2009-02-13 10:50:00,54.26,54.4,54.23,54.29,36800.88125287631,31.825,31.9071,31.8074,31.8426,36800.8813
2009-02-13 10:55:00,54.32,54.44,54.23,54.26,77459.07867106826,31.8602,31.9306,31.8074,31.825,77459.0787
2009-02-13 11:00:00,54.26,54.28,54.07,54.25,63176.58368057519,31.825,31.8367,31.7136,31.8191,63176.5837
2009-02-13 11:05:00,54.25,54.39,54.21,54.33,62863.82831581987,31.8191,31.9013,31.7957,31.8661,62863.8283
2009-02-13 11:10:00,54.33,54.44,54.1,54.17,48685.58511357857,31.8661,31.9306,31.7312,31.7722,48685.5851
2009-02-13 11:15:00,54.15,54.2,54.1,54.18,56295.96565595809,31.7605,31.7898,31.7312,31.7781,56295.9657
2009-02-13 11:20:00,54.19,54.2,54.07,54.2,37843.39913539405,31.784,31.7898,31.7136,31.7898,37843.3991
2009-02-13 11:25:00,54.19,54.4,54.19,54.37,60257.53360952551,31.784,31.9071,31.784,31.8895,60257.5336
2009-02-13 11:30:00,54.36,54.44,54.25,54.42,41387.95993595437,31.8837,31.9306,31.8191,31.9189,41387.9599
2009-02-13 11:35:00,54.42,54.5,54.36,54.41,50040.85836085164,31.9189,31.9658,31.8837,31.913,50040.8584
2009-02-13 11:40:00,54.41,54.47,54.07,54.14,49936.60657259986,31.913,31.9482,31.7136,31.7546,49936.6066
2009-02-13 11:45:00,54.13,54.19,53.92,54.03,46704.80113679486,31.7488,31.784,31.6256,31.6901,46704.8011
2009-02-13 11:50:00,54.05,54.17,53.97,54.14,52230.14591413889,31.7018,31.7722,31.6549,31.7546,52230.1459
2009-02-13 11:55:00,54.13,54.21,54.05,54.05,41283.7081477026,31.7488,31.7957,31.7018,31.7018,41283.7081
2009-02-13 12:00:00,54.06,54.29,54.05,54.22,49519.59941959276,31.7077,31.8426,31.7018,31.8016,49519.5994
2009-02-13 12:05:00,54.23,54.33,54.18,54.21,55357.69956169212,31.8074,31.8661,31.7781,31.7957,55357.6996
2009-02-13 12:10:00,54.21,54.42,54.19,54.42,52438.64949064244,31.7957,31.9189,31.784,31.9189,52438.6495
2009-02-13 12:15:00,54.41,54.44,54.14,54.18,70161.45349344406,31.913,31.9306,31.7546,31.7781,70161.4535
2009-02-13 12:20:00,54.16,54.35,54.12,54.33,39824.18311217776,31.7664,31.8778,31.7429,31.8661,39824.1831
2009-02-13 12:25:00,54.34,54.4,54.21,54.34,40866.7009946955,31.8719,31.9071,31.7957,31.8719,40866.701
2009-02-13 12:30:00,54.34,54.41,54.17,54.18,39824.18311217776,31.8719,31.913,31.7722,31.7781,39824.1831
2009-02-13 12:35:00,54.19,54.37,54.15,54.16,36592.37767637276,31.784,31.8895,31.7605,31.7664,36592.3777
2009-02-13 12:40:00,54.13,54.23,53.86,53.88,42743.23318322744,31.7488,31.8074,31.5904,31.6021,42743.2332
2009-02-13 12:45:00,53.9,54.01,53.86,53.98,28147.982827979045,31.6139,31.6784,31.5904,31.6608,28147.9828
2009-02-13 12:50:00,53.99,53.99,53.73,53.78,40449.69384168841,31.6667,31.6667,31.5142,31.5435,40449.6938
2009-02-13 12:55:00,53.78,54.01,53.77,54.01,31796.79541679114,31.5435,31.6784,31.5376,31.6784,31796.7954
2009-02-13 13:00:00,53.98,54.18,53.9,54.15,44307.01000700405,31.6608,31.7781,31.6139,31.7605,44307.01
2009-02-13 13:05:00,54.16,54.34,54.15,54.27,47434.56365455728,31.7664,31.8719,31.7605,31.8309,47434.5637
2009-02-13 13:10:00,54.29,54.35,54.21,54.24,43055.98854798276,31.8426,31.8778,31.7957,31.8133,43055.9885
2009-02-13 13:15:00,54.25,54.55,54.23,54.45,50249.36193735519,31.8191,31.9951,31.8074,31.9365,50249.3619
2009-02-13 13:20:00,54.45,54.66,54.44,54.57,37947.65092364582,31.9365,32.0596,31.9306,32.0068,37947.6509
2009-02-13 13:25:00,54.57,54.67,54.56,54.64,43577.24748924163,32.0068,32.0655,32.001,32.0479,43577.2475
2009-02-13 13:30:00,54.62,54.71,54.53,54.53,40449.69384168841,32.0362,32.089,31.9834,31.9834,40449.6938
2009-02-13 13:35:00,54.56,54.66,54.45,54.62,46913.30471329841,32.001,32.0596,31.9365,32.0362,46913.3047
2009-02-13 13:40:00,54.62,54.76,54.55,54.72,58381.001420993576,32.0362,32.1183,31.9951,32.0948,58381.0014
2009-02-13 13:45:00,54.73,55.01,54.7,54.97,88092.76107274923,32.1007,32.2649,32.0831,32.2414,88092.7611
2009-02-13 13:50:00,54.98,55.15,54.82,54.82,120098.06006604392,32.2473,32.347,32.1535,32.1535,120098.0601
2009-02-13 13:55:00,54.81,54.85,54.7,54.77,71308.22316421357,32.1476,32.1711,32.0831,32.1241,71308.2232
2009-02-13 14:00:00,54.77,55.0,54.77,54.94,112174.92415890908,32.1241,32.259,32.1241,32.2239,112174.9242
2009-02-13 14:05:00,54.94,54.94,54.68,54.85,111549.41342939844,32.2239,32.2239,32.0714,32.1711,111549.4134
2009-02-13 14:10:00,54.85,55.01,54.82,54.97,99873.21314519973,32.1711,32.2649,32.1535,32.2414,99873.2131
2009-02-13 14:15:00,54.97,54.98,54.71,54.97,134380.555056537,32.2414,32.2473,32.089,32.2414,134380.5551
2009-02-13 14:20:00,54.94,55.04,54.72,54.72,112070.67237065732,32.2239,32.2825,32.0948,32.0948,112070.6724
2009-02-13 14:25:00,54.73,54.92,54.67,54.92,129480.7210087036,32.1007,32.2121,32.0655,32.2121,129480.721
2009-02-13 14:30:00,54.92,54.92,54.69,54.9,88301.26464925279,32.2121,32.2121,32.0772,32.2004,88301.2646
2009-02-13 14:35:00,54.91,54.95,54.81,54.89,89239.53074351874,32.2063,32.2297,32.1476,32.1945,89239.5307
2009-02-13 14:40:00,54.89,55.04,54.88,54.9,85277.96278995133,32.1945,32.2825,32.1887,32.2004,85277.9628
2009-02-13 14:45:00,54.9,54.91,54.71,54.85,95911.6451916323,32.2004,32.2063,32.089,32.1711,95911.6452
2009-02-13 14:50:00,54.85,55.0,54.75,54.94,105085.80255778844,32.1711,32.259,32.1124,32.2239,105085.8026
2009-02-13 14:55:00,54.94,54.96,54.78,54.85,84026.94133093003,32.2239,32.2356,32.13,32.1711,84026.9413
2009-02-13 15:00:00,54.87,54.96,54.75,54.92,103000.76679275294,32.1828,32.2356,32.1124,32.2121,103000.7668
2009-02-13 15:05:00,54.92,54.93,54.51,54.68,98309.43632142313,32.2121,32.218,31.9716,32.0714,98309.4363
2009-02-13 15:10:00,54.68,54.68,54.43,54.49,133546.5407505228,32.0714,32.0714,31.9247,31.9599,133546.5408
2009-02-13 15:15:00,54.49,54.59,54.43,54.47,117283.26178324602,31.9599,32.0186,31.9247,31.9482,117283.2618
2009-02-13 15:20:00,54.46,54.61,54.45,54.56,122287.34761933118,31.9423,32.0303,31.9365,32.001,122287.3476
2009-02-13 15:25:00,54.59,54.77,54.57,54.73,89343.78253177053,32.0186,32.1241,32.0068,32.1007,89343.7825
2009-02-13 15:30:00,54.74,54.98,54.74,54.81,157211.69668367555,32.1065,32.2473,32.1065,32.1476,157211.6967
2009-02-13 15:35:00,54.83,54.83,54.58,54.76,165030.58080255863,32.1593,32.1593,32.0127,32.1183,165030.5808
2009-02-13 15:40:00,54.75,55.02,54.67,54.93,167011.36477934232,32.1124,32.2708,32.0655,32.218,167011.3648
2009-02-13 15:45:00,54.93,54.96,54.6,54.84,163675.30755528554,32.218,32.2356,32.0244,32.1652,163675.3076
2009-02-13 15:50:00,54.84,54.85,54.53,54.63,152311.86263584218,32.1652,32.1711,31.9834,32.042,152311.8626
2009-02-13 15:55:00,54.64,54.65,54.27,54.27,236547.30754327573,32.0479,32.0538,31.8309,31.8309,236547.3075
2009-02-17 09:30:00,52.43,52.52,51.63,51.89,186714.95275892763,30.7517,30.8045,30.2824,30.4349,186714.9528
2009-02-17 09:35:00,51.86,51.99,51.56,51.61,116553.4992654836,30.4173,30.4936,30.2414,30.2707,116553.4993
2009-02-17 09:40:00,51.64,51.65,51.4,51.48,144180.22315220378,30.2883,30.2942,30.1475,30.1945,144180.2232
2009-02-17 09:45:00,51.49,51.54,50.88,50.92,185255.42772340283,30.2003,30.2297,29.8425,29.866,185255.4277
2009-02-17 09:50:00,50.92,50.94,50.62,50.82,179834.33473431057,29.866,29.8777,29.6901,29.8074,179834.3347
2009-02-17 09:55:00,50.87,51.08,50.68,51.01,117804.5207245049,29.8367,29.9599,29.7252,29.9188,117804.5207
2009-02-17 10:00:00,51.0,51.25,50.96,51.22,114051.456347441,29.9129,30.0596,29.8895,30.042,114051.4563
2009-02-17 10:05:00,51.21,51.63,51.19,51.43,108838.86693485233,30.0361,30.2824,30.0244,30.1651,108838.8669
2009-02-17 10:10:00,51.43,51.43,51.13,51.19,66512.64090463196,30.1651,30.1651,29.9892,30.0244,66512.6409
2009-02-17 10:15:00,51.2,51.21,50.88,50.89,57963.99426798648,30.0302,30.0361,29.8425,29.8484,57963.9943
2009-02-17 10:20:00,50.91,51.16,50.85,51.1,62029.81400980567,29.8601,30.0068,29.825,29.9716,62029.814
2009-02-17 10:25:00,51.09,51.21,50.95,51.19,96224.40055638764,29.9657,30.0361,29.8836,30.0244,96224.4006
2009-02-17 10:30:00,51.18,51.26,51.04,51.08,88405.51643750456,30.0185,30.0654,29.9364,29.9599,88405.5164
2009-02-17 10:35:00,51.07,51.16,50.85,50.93,97892.429168416,29.954,30.0068,29.825,29.8719,97892.4292
2009-02-17 10:40:00,50.95,51.07,50.85,51.04,115406.72959471408,29.8836,29.954,29.825,29.9364,115406.7296
2009-02-17 10:45:00,51.08,51.28,51.02,51.08,139905.89983388103,29.9599,30.0772,29.9247,29.9599,139905.8998
2009-02-17 10:50:00,51.1,51.15,50.84,50.89,92471.33617932376,29.9716,30.0009,29.8191,29.8484,92471.3362
2009-02-17 10:55:00,50.87,50.89,50.67,50.71,99977.4649334515,29.8367,29.8484,29.7194,29.7428,99977.4649
2009-02-17 11:00:00,50.74,50.94,50.61,50.94,144597.23030521086,29.7604,29.8777,29.6842,29.8777,144597.2303
2009-02-17 11:05:00,50.93,50.96,50.68,50.71,125831.90841989152,29.8719,29.8895,29.7252,29.7428,125831.9084
2009-02-17 11:10:00,50.72,50.94,50.7,50.86,95077.6308856181,29.7487,29.8777,29.737,29.8308,95077.6309
2009-02-17 11:15:00,50.85,50.93,50.76,50.86,73810.26608225616,29.825,29.8719,29.7722,29.8308,73810.2661
2009-02-17 11:20:00,50.88,51.04,50.8,50.93,65782.87838686955,29.8425,29.9364,29.7956,29.8719,65782.8784
2009-02-17 11:25:00,50.9,50.99,50.84,50.91,54836.44062043325,29.8543,29.9071,29.8191,29.8601,54836.4406
2009-02-17 11:30:00,50.9,50.92,50.75,50.75,64323.353351344704,29.8543,29.866,29.7663,29.7663,64323.3534
2009-02-17 11:35:00,50.77,50.91,50.75,50.87,66512.64090463196,29.778,29.8601,29.7663,29.8367,66512.6409
2009-02-17 11:40:00,50.87,50.95,50.78,50.93,54732.18883218148,29.8367,29.8836,29.7839,29.8719,54732.1888
2009-02-17 11:45:00,50.92,50.94,50.75,50.79,57651.23890323116,29.866,29.8777,29.7663,29.7898,57651.2389
2009-02-17 11:50:00,50.78,50.81,50.57,50.73,107483.59368757924,29.7839,29.8015,29.6607,29.7546,107483.5937
2009-02-17 11:55:00,50.74,50.85,50.63,50.8,73080.50356449375,29.7604,29.825,29.6959,29.7956,73080.5036
2009-02-17 12:00:00,50.79,50.99,50.79,50.89,46392.045772039535,29.7898,29.9071,29.7898,29.8484,46392.0458
2009-02-17 12:05:00,50.91,50.96,50.84,50.84,35341.356217351466,29.8601,29.8895,29.8191,29.8191,35341.3562
2009-02-17 12:10:00,50.84,50.86,50.46,50.65,180459.8454638212,29.8191,29.8308,29.5962,29.7076,180459.8455
2009-02-17 12:15:00,50.65,50.8,50.6,50.77,63176.58368057519,29.7076,29.7956,29.6783,29.778,63176.5837
2009-02-17 12:20:00,50.77,50.82,50.42,50.6,103209.2703692565,29.778,29.8074,29.5727,29.6783,103209.2704
2009-02-17 12:25:00,50.58,50.9,50.57,50.86,53272.66379665664,29.6666,29.8543,29.6607,29.8308,53272.6638
2009-02-17 12:30:00,50.86,51.01,50.85,50.97,46183.54219553599,29.8308,29.9188,29.825,29.8953,46183.5422
2009-02-17 12:35:00,50.97,51.07,50.88,50.99,95181.88267386988,29.8953,29.954,29.8425,29.9071,95181.8827
2009-02-17 12:40:00,51.0,51.09,50.9,50.92,76208.05721204697,29.9129,29.9657,29.8543,29.866,76208.0572
2009-02-17 12:45:00,50.9,50.94,50.79,50.81,108109.10441708988,29.8543,29.8777,29.7898,29.8015,108109.1044
2009-02-17 12:50:00,50.83,50.87,50.76,50.86,68597.67666966745,29.8132,29.8367,29.7722,29.8308,68597.6767
2009-02-17 12:55:00,50.85,50.9,50.76,50.8,90699.0557790436,29.825,29.8543,29.7722,29.7956,90699.0558
2009-02-17 13:00:00,50.82,50.9,50.56,50.57,125414.9012668844,29.8074,29.8543,29.6549,29.6607,125414.9013
2009-02-17 13:05:00,50.58,50.62,50.38,50.44,232168.7324367012,29.6666,29.6901,29.5493,29.5845,232168.7324
2009-02-17 13:10:00,50.44,50.52,50.37,50.52,176185.52214549846,29.5845,29.6314,29.5434,29.6314,176185.5221
2009-02-17 13:15:00,50.52,50.56,50.39,50.46,98205.18453317133,29.6314,29.6549,29.5552,29.5962,98205.1845
2009-02-17 13:20:00,50.48,50.6,50.42,50.55,119159.79397177797,29.6079,29.6783,29.5727,29.649,119159.794
2009-02-17 13:25:00,50.54,50.55,50.36,50.43,152311.86263584218,29.6431,29.649,29.5376,29.5786,152311.8626
2009-02-17 13:30:00,50.41,50.69,50.37,50.68,78397.34476533423,29.5669,29.7311,29.5434,29.7252,78397.3448
2009-02-17 13:35:00,50.7,50.7,50.52,50.53,104877.29898128488,29.737,29.737,29.6314,29.6373,104877.299
2009-02-17 13:40:00,50.55,50.94,50.51,50.91,69744.44634043696,29.649,29.8777,29.6255,29.8601,69744.4463
2009-02-17 13:45:00,50.92,51.04,50.8,50.84,89865.0414730294,29.866,29.9364,29.7956,29.8191,89865.0415
2009-02-17 13:50:00,50.84,50.89,50.55,50.65,71725.23031722067,29.8191,29.8484,29.649,29.7076,71725.2303
2009-02-17 13:55:00,50.6,50.64,50.5,50.61,70995.46779945826,29.6783,29.7018,29.6197,29.6842,70995.4678
2009-02-17 14:00:00,50.6,50.62,50.49,50.58,54523.68525567793,29.6783,29.6901,29.6138,29.6666,54523.6853
2009-02-17 14:05:00,50.59,50.71,50.54,50.57,97162.66665065358,29.6725,29.7428,29.6431,29.6607,97162.6667
2009-02-17 14:10:00,50.57,50.7,50.57,50.66,96015.89697988408,29.6607,29.737,29.6607,29.7135,96015.897
2009-02-17 14:15:00,50.67,50.75,50.63,50.63,96120.14876813584,29.7194,29.7663,29.6959,29.6959,96120.1488
2009-02-17 14:20:00,50.64,50.76,50.6,50.65,97371.17022715714,29.7018,29.7722,29.6783,29.7076,97371.1702
2009-02-17 14:25:00,50.64,50.72,50.52,50.55,98622.19168617844,29.7018,29.7487,29.6314,29.649,98622.1917
2009-02-17 14:30:00,50.55,50.74,50.5,50.67,81107.89125988036,29.649,29.7604,29.6197,29.7194,81107.8913
2009-02-17 14:35:00,50.66,50.89,50.65,50.77,116240.74390072828,29.7135,29.8484,29.7076,29.778,116240.7439
2009-02-17 14:40:00,50.76,50.78,50.57,50.66,119785.3047012886,29.7722,29.7839,29.6607,29.7135,119785.3047
2009-02-17 14:45:00,50.65,50.66,50.45,50.46,83401.43060141939,29.7076,29.7135,29.5903,29.5962,83401.4306
2009-02-17 14:50:00,50.47,50.58,50.37,50.41,89031.0271670152,29.6021,29.6666,29.5434,29.5669,89031.0272
2009-02-17 14:55:00,50.43,50.57,50.4,50.54,118847.03860702264,29.5786,29.6607,29.561,29.6431,118847.0386
2009-02-17 15:00:00,50.52,50.57,50.39,50.48,122600.10298408652,29.6314,29.6607,29.5552,29.6079,122600.103
2009-02-17 15:05:00,50.5,50.72,50.46,50.64,137820.86406884555,29.6197,29.7487,29.5962,29.7018,137820.8641
2009-02-17 15:10:00,50.65,50.74,50.55,50.6,123642.62086660424,29.7076,29.7604,29.649,29.6783,123642.6209
2009-02-17 15:15:00,50.6,50.77,50.42,50.42,131148.74962073198,29.6783,29.778,29.5727,29.5727,131148.7496
2009-02-17 15:20:00,50.42,50.55,50.36,50.45,111653.6652176502,29.5727,29.649,29.5376,29.5903,111653.6652
2009-02-17 15:25:00,50.48,50.54,50.32,50.36,219241.5106934812,29.6079,29.6431,29.5141,29.5376,219241.5107
2009-02-17 15:30:00,50.37,51.08,50.34,51.02,279499.0443030067,29.5434,29.9599,29.5258,29.9247,279499.0443
2009-02-17 15:35:00,51.03,51.1,50.72,50.82,310983.08435504255,29.9305,29.9716,29.7487,29.8074,310983.0844
2009-02-17 15:40:00,50.83,50.88,50.36,50.46,243844.9327209,29.8132,29.8425,29.5376,29.5962,243844.9327
2009-02-17 15:45:00,50.47,50.7,50.32,50.35,218511.7481757188,29.6021,29.737,29.5141,29.5317,218511.7482
2009-02-17 15:50:00,50.35,50.47,50.26,50.29,283147.8568918188,29.5317,29.6021,29.4789,29.4965,283147.8569
2009-02-17 15:55:00,50.29,50.36,50.21,50.26,363942.9927869439,29.4965,29.5376,29.4496,29.4789,363942.9928
2009-02-18 09:30:00,50.69,51.04,50.43,50.73,110715.39912338424,29.7311,29.9364,29.5786,29.7546,110715.3991
2009-02-18 09:35:00,50.73,50.88,50.49,50.66,96745.6594976465,29.7546,29.8425,29.6138,29.7135,96745.6595
2009-02-18 09:40:00,50.66,50.9,50.57,50.89,67242.40342239439,29.7135,29.8543,29.6607,29.8484,67242.4034
2009-02-18 09:45:00,50.9,51.02,50.48,50.56,84652.45206044069,29.8543,29.9247,29.6079,29.6549,84652.4521
2009-02-18 09:50:00,50.55,50.62,50.25,50.44,106441.0758050615,29.649,29.6901,29.473,29.5845,106441.0758
2009-02-18 09:55:00,50.44,50.5,49.74,49.76,225288.11441208413,29.5845,29.6197,29.1739,29.1856,225288.1144
2009-02-18 10:00:00,49.76,49.97,49.67,49.7,142407.9427519236,29.1856,29.3088,29.1329,29.1504,142407.9428
2009-02-18 10:05:00,49.71,49.88,49.59,49.63,89969.29326128117,29.1563,29.256,29.0859,29.1094,89969.2933
2009-02-18 10:10:00,49.6,49.64,49.51,49.54,109672.8812408665,29.0918,29.1153,29.039,29.0566,109672.8812
2009-02-18 10:15:00,49.52,49.75,49.48,49.53,179938.58652256234,29.0449,29.1798,29.0214,29.0507,179938.5865
2009-02-18 10:20:00,49.51,50.12,49.49,50.08,141886.68381066475,29.039,29.3968,29.0273,29.3733,141886.6838
2009-02-18 10:25:00,50.08,50.13,49.9,50.07,92054.32902631666,29.3733,29.4027,29.2678,29.3675,92054.329
2009-02-18 10:30:00,50.08,50.37,50.08,50.25,154918.15734213652,29.3733,29.5434,29.3733,29.473,154918.1573
2009-02-18 10:35:00,50.26,50.28,49.82,49.86,117908.77251275668,29.4789,29.4906,29.2208,29.2443,117908.7725
2009-02-18 10:40:00,49.86,50.09,49.75,49.93,123538.36907835248,29.2443,29.3792,29.1798,29.2853,123538.3691
2009-02-18 10:45:00,49.91,50.17,49.82,49.9,107796.34905233455,29.2736,29.4261,29.2208,29.2678,107796.3491
2009-02-18 10:50:00,49.93,49.93,49.77,49.81,68493.42488141567,29.2853,29.2853,29.1915,29.215,68493.4249
2009-02-18 10:55:00,49.79,49.89,49.66,49.77,78188.84118883067,29.2032,29.2619,29.127,29.1915,78188.8412
2009-02-18 11:00:00,49.76,49.78,49.6,49.69,55983.21029120277,29.1856,29.1974,29.0918,29.1446,55983.2103
2009-02-18 11:05:00,49.68,49.73,49.59,49.69,64323.353351344704,29.1387,29.168,29.0859,29.1446,64323.3534
2009-02-18 11:10:00,49.72,49.89,49.67,49.88,81107.89125988036,29.1622,29.2619,29.1329,29.256,81107.8913
2009-02-18 11:15:00,49.88,50.21,49.87,50.2,156690.4377424167,29.256,29.4496,29.2502,29.4437,156690.4377
2009-02-18 11:20:00,50.2,50.51,50.18,50.46,135006.06578604763,29.4437,29.6255,29.432,29.5962,135006.0658
2009-02-18 11:25:00,50.49,50.53,50.28,50.29,61300.05149204325,29.6138,29.6373,29.4906,29.4965,61300.0515
2009-02-18 11:30:00,50.28,50.31,49.96,50.0,86945.99140197971,29.4906,29.5082,29.3029,29.3264,86945.9914
2009-02-18 11:35:00,50.01,50.05,49.94,50.04,66721.14448113552,29.3323,29.3557,29.2912,29.3499,66721.1445
2009-02-18 11:40:00,50.03,50.24,49.88,50.23,87258.74676673504,29.344,29.4672,29.256,29.4613,87258.7468
2009-02-18 11:45:00,50.23,50.25,49.93,49.96,43785.75106574518,29.4613,29.473,29.2853,29.3029,43785.7511
2009-02-18 11:50:00,49.93,50.0,49.79,49.84,44202.75821875228,29.2853,29.3264,29.2032,29.2326,44202.7582
2009-02-18 11:55:00,49.85,50.04,49.81,49.9,58172.497844490026,29.2384,29.3499,29.215,29.2678,58172.4978
2009-02-18 12:00:00,49.88,50.02,49.76,50.01,66616.89269288373,29.256,29.3381,29.1856,29.3323,66616.8927
2009-02-18 12:05:00,50.02,50.13,49.91,50.08,42638.981394975664,29.3381,29.4027,29.2736,29.3733,42638.9814
2009-02-18 12:10:00,50.09,50.18,49.93,49.98,36592.37767637276,29.3792,29.432,29.2853,29.3147,36592.3777
2009-02-18 12:15:00,49.99,50.1,49.92,49.97,57234.231750224055,29.3205,29.3851,29.2795,29.3088,57234.2318
2009-02-18 12:20:00,49.96,50.12,49.94,50.0,28043.73103972727,29.3029,29.3968,29.2912,29.3264,28043.731
2009-02-18 12:25:00,49.98,50.04,49.78,49.87,38990.168806163565,29.3147,29.3499,29.1974,29.2502,38990.1688
2009-02-18 12:30:00,49.89,49.96,49.66,49.7,53689.67094966373,29.2619,29.3029,29.127,29.1504,53689.6709
2009-02-18 12:35:00,49.67,49.74,49.51,49.53,51604.63518462825,29.1329,29.1739,29.039,29.0507,51604.6352
2009-02-18 12:40:00,49.53,49.67,49.5,49.67,58276.7496327418,29.0507,29.1329,29.0331,29.1329,58276.7496
2009-02-18 12:45:00,49.68,49.74,49.46,49.5,82254.66093064987,29.1387,29.1739,29.0097,29.0331,82254.6609
2009-02-18 12:50:00,49.5,49.6,49.37,49.6,90699.0557790436,29.0331,29.0918,28.9569,29.0918,90699.0558
2009-02-18 12:55:00,49.6,49.72,49.53,49.63,56608.72102071341,29.0918,29.1622,29.0507,29.1094,56608.721
2009-02-18 13:00:00,49.62,49.86,49.55,49.61,80690.88410687326,29.1035,29.2443,29.0625,29.0977,80690.8841
2009-02-18 13:05:00,49.61,49.69,49.46,49.56,97683.92559191246,29.0977,29.1446,29.0097,29.0683,97683.9256
2009-02-18 13:10:00,49.57,49.68,49.5,49.67,66408.38911638019,29.0742,29.1387,29.0331,29.1329,66408.3891
2009-02-18 13:15:00,49.65,49.69,49.42,49.44,71308.22316421357,29.1211,29.1446,28.9862,28.9979,71308.2232
2009-02-18 13:20:00,49.43,49.55,49.37,49.5,70265.70528169583,28.9921,29.0625,28.9569,29.0331,70265.7053
2009-02-18 13:25:00,49.5,49.64,49.47,49.56,68493.42488141567,29.0331,29.1153,29.0155,29.0683,68493.4249
2009-02-18 13:30:00,49.57,49.58,49.32,49.37,61821.310433302126,29.0742,29.0801,28.9276,28.9569,61821.3104
2009-02-18 13:35:00,49.39,49.51,49.32,49.35,88092.76107274923,28.9686,29.039,28.9276,28.9452,88092.7611
2009-02-18 13:40:00,49.34,49.41,49.34,49.4,71725.23031722067,28.9393,28.9804,28.9393,28.9745,71725.2303
2009-02-18 13:45:00,49.4,49.5,49.34,49.4,34507.34191133727,28.9745,29.0331,28.9393,28.9745,34507.3419
2009-02-18 13:50:00,49.39,49.42,49.31,49.39,81107.89125988036,28.9686,28.9862,28.9217,28.9686,81107.8913
2009-02-18 13:55:00,49.38,49.46,49.33,49.39,59944.77824477019,28.9628,29.0097,28.9334,28.9686,59944.7782
2009-02-18 14:00:00,49.38,49.55,49.24,49.53,81212.14304813213,28.9628,29.0625,28.8806,29.0507,81212.143
2009-02-18 14:05:00,49.53,49.79,49.45,49.78,90177.79683778471,29.0507,29.2032,29.0038,29.1974,90177.7968
2009-02-18 14:10:00,49.79,49.88,49.37,49.38,140635.66235164343,29.2032,29.256,28.9569,28.9628,140635.6624
2009-02-18 14:15:00,49.39,49.47,49.27,49.36,107587.845475831,28.9686,29.0155,28.8982,28.951,107587.8455
2009-02-18 14:20:00,49.33,49.48,49.27,49.43,94660.623732611,28.9334,29.0214,28.8982,28.9921,94660.6237
2009-02-18 14:25:00,49.42,49.42,49.15,49.33,120932.07437205812,28.9862,28.9862,28.8279,28.9334,120932.0744
2009-02-18 14:30:00,49.34,49.35,49.18,49.26,209858.8497508216,28.9393,28.9452,28.8455,28.8924,209858.8498
2009-02-18 14:35:00,49.27,49.28,49.04,49.15,103313.52215750828,28.8982,28.9041,28.7633,28.8279,103313.5222
2009-02-18 14:40:00,49.15,49.22,49.0,49.2,113321.6938296786,28.8279,28.8689,28.7399,28.8572,113321.6938
2009-02-18 14:45:00,49.19,49.23,49.06,49.1,77667.5822475718,28.8513,28.8748,28.7751,28.7985,77667.5822
2009-02-18 14:50:00,49.1,49.16,48.99,49.04,67555.1587871497,28.7985,28.8337,28.734,28.7633,67555.1588
2009-02-18 14:55:00,49.04,49.35,48.97,49.34,187444.71527669008,28.7633,28.9452,28.7223,28.9393,187444.7153
2009-02-18 15:00:00,49.35,49.45,49.26,49.41,177957.80254577863,28.9452,29.0038,28.8924,28.9804,177957.8025
2009-02-18 15:05:00,49.42,49.46,49.2,49.23,160860.50927248766,28.9862,29.0097,28.8572,28.8748,160860.5093
2009-02-18 15:10:00,49.23,49.6,49.22,49.52,142929.2016931825,28.8748,29.0918,28.8689,29.0449,142929.2017
2009-02-18 15:15:00,49.51,49.56,49.33,49.46,129272.21743220004,29.039,29.0683,28.9334,29.0097,129272.2174
2009-02-18 15:20:00,49.48,49.56,49.26,49.43,108317.60799359344,29.0214,29.0683,28.8924,28.9921,108317.608
2009-02-18 15:25:00,49.43,49.45,49.11,49.18,132608.27465625684,28.9921,29.0038,28.8044,28.8455,132608.2747
2009-02-18 15:30:00,49.18,49.28,49.08,49.14,120619.3190073028,28.8455,28.9041,28.7868,28.822,120619.319
2009-02-18 15:35:00,49.15,49.25,49.09,49.21,118534.28324226732,28.8279,28.8865,28.7927,28.863,118534.2832
2009-02-18 15:40:00,49.22,49.49,49.08,49.43,171285.6880976651,28.8689,29.0273,28.7868,28.9921,171285.6881
2009-02-18 15:45:00,49.41,49.5,49.34,49.36,126144.66378464682,28.9804,29.0331,28.9393,28.951,126144.6638
2009-02-18 15:50:00,49.36,49.53,49.35,49.46,227894.40911837848,28.951,29.0507,28.9452,29.0097,227894.4091
2009-02-18 15:55:00,49.48,49.58,49.38,49.41,281271.32470328687,29.0214,29.0801,28.9628,28.9804,281271.3247
2009-02-19 09:30:00,49.98,50.28,49.75,50.21,187965.9742179489,29.3147,29.4906,29.1798,29.4496,187965.9742
2009-02-19 09:35:00,50.21,50.57,50.18,50.53,185046.92414689928,29.4496,29.6607,29.432,29.6373,185046.9241
2009-02-19 09:40:00,50.56,50.75,50.48,50.5,154918.15734213652,29.6549,29.7663,29.6079,29.6197,154918.1573
2009-02-19 09:45:00,50.52,50.69,50.44,50.45,120723.57079555457,29.6314,29.7311,29.5845,29.5903,120723.5708
2009-02-19 09:50:00,50.46,50.52,50.12,50.21,161173.26463724297,29.5962,29.6314,29.3968,29.4496,161173.2646
2009-02-19 09:55:00,50.21,50.36,50.19,50.21,195680.60654858025,29.4496,29.5376,29.4378,29.4496,195680.6065
2009-02-19 10:00:00,50.21,50.24,49.95,50.13,159192.48066045926,29.4496,29.4672,29.2971,29.4027,159192.4807
2009-02-19 10:05:00,50.13,50.21,50.0,50.06,101853.99712198344,29.4027,29.4496,29.3264,29.3616,101853.9971
2009-02-19 10:10:00,50.06,50.07,49.76,49.86,166907.11299109054,29.3616,29.3675,29.1856,29.2443,166907.113
2009-02-19 10:15:00,49.87,49.98,49.74,49.74,101958.2489102352,29.2502,29.3147,29.1739,29.1739,101958.2489
2009-02-19 10:20:00,49.74,49.84,49.68,49.76,74018.7696587597,29.1739,29.2326,29.1387,29.1856,74018.7697
2009-02-19 10:25:00,49.8,49.88,49.68,49.8,47226.06007805373,29.2091,29.256,29.1387,29.2091,47226.0601
2009-02-19 10:30:00,49.85,49.85,49.52,49.53,104773.04719303313,29.2384,29.2384,29.0449,29.0507,104773.0472
2009-02-19 10:35:00,49.53,49.53,49.22,49.35,75269.791117781,29.0507,29.0507,28.8689,28.9452,75269.7911
2009-02-19 10:40:00,49.33,49.48,49.26,49.37,78293.09297708246,28.9334,29.0214,28.8924,28.9569,78293.093
2009-02-19 10:45:00,49.38,49.5,49.32,49.41,62863.82831581987,28.9628,29.0331,28.9276,28.9804,62863.8283
2009-02-19 10:50:00,49.42,49.53,49.34,49.5,89135.27895526697,28.9862,29.0507,28.9393,29.0331,89135.279
2009-02-19 10:55:00,49.49,49.57,49.34,49.41,37843.39913539405,29.0273,29.0742,28.9393,28.9804,37843.3991
2009-02-19 11:00:00,49.41,49.98,49.41,49.9,237902.5807905488,28.9804,29.3147,28.9804,29.2678,237902.5808
2009-02-19 11:05:00,49.9,50.11,49.89,50.11,172119.70240367926,29.2678,29.3909,29.2619,29.3909,172119.7024
2009-02-19 11:10:00,50.12,50.15,50.02,50.08,102479.50785149408,29.3968,29.4144,29.3381,29.3733,102479.5079
2009-02-19 11:15:00,50.08,50.22,50.07,50.2,82775.91987190874,29.3733,29.4554,29.3675,29.4437,82775.9199
2009-02-19 11:20:00,50.19,50.3,49.98,50.0,104147.53646352248,29.4378,29.5024,29.3147,29.3264,104147.5365
2009-02-19 11:25:00,50.0,50.0,49.85,49.95,106753.83116981684,29.3264,29.3264,29.2384,29.2971,106753.8312
2009-02-19 11:30:00,49.96,49.97,49.79,49.91,97058.4148624018,29.3029,29.3088,29.2032,29.2736,97058.4149
2009-02-19 11:35:00,49.92,50.0,49.84,49.99,114468.46350044812,29.2795,29.3264,29.2326,29.3205,114468.4635
2009-02-19 11:40:00,49.98,50.0,49.59,49.73,89135.27895526697,29.3147,29.3264,29.0859,29.168,89135.279
2009-02-19 11:45:00,49.75,49.91,49.7,49.71,47851.57080756438,29.1798,29.2736,29.1504,29.1563,47851.5708
2009-02-19 11:50:00,49.7,49.9,49.69,49.73,49623.851207844535,29.1504,29.2678,29.1446,29.168,49623.8512
2009-02-19 11:55:00,49.71,49.74,49.4,49.46,80169.62516561439,29.1563,29.1739,28.9745,29.0097,80169.6252
2009-02-19 12:00:00,49.44,49.56,49.37,49.37,62551.07295106454,28.9979,29.0683,28.9569,28.9569,62551.073
2009-02-19 12:05:00,49.34,49.44,49.27,49.4,65782.87838686955,28.9393,28.9979,28.8982,28.9745,65782.8784
2009-02-19 12:10:00,49.42,49.46,49.19,49.19,55044.9441969368,28.9862,29.0097,28.8513,28.8513,55044.9442
2009-02-19 12:15:00,49.22,49.45,49.22,49.43,58068.24605623825,28.8689,29.0038,28.8689,28.9921,58068.2461
2009-02-19 12:20:00,49.44,49.56,49.37,49.51,41596.46351245792,28.9979,29.0683,28.9569,29.039,41596.4635
2009-02-19 12:25:00,49.51,49.51,49.32,49.37,43890.00285399696,29.039,29.039,28.9276,28.9569,43890.0029
2009-02-19 12:30:00,49.38,49.44,49.26,49.42,46287.79398378776,28.9628,28.9979,28.8924,28.9862,46287.794
2009-02-19 12:35:00,49.43,49.49,49.38,49.49,40762.44920644373,28.9921,29.0273,28.9628,29.0273,40762.4492
2009-02-19 12:40:00,49.49,49.51,49.33,49.4,45558.03146602534,29.0273,29.039,28.9334,28.9745,45558.0315
2009-02-19 12:45:00,49.41,49.41,49.26,49.27,62342.569374561,28.9804,28.9804,28.8924,28.8982,62342.5694
2009-02-19 12:50:00,49.26,49.43,49.23,49.37,51604.63518462825,28.8924,28.9921,28.8748,28.9569,51604.6352
2009-02-19 12:55:00,49.38,49.42,49.29,49.3,34611.593699589044,28.9628,28.9862,28.91,28.9158,34611.5937
2009-02-19 13:00:00,49.32,49.41,49.24,49.37,48164.3261723197,28.9276,28.9804,28.8806,28.9569,48164.3262
2009-02-19 13:05:00,49.36,49.71,49.36,49.71,108838.86693485233,28.951,29.1563,28.951,29.1563,108838.8669
2009-02-19 13:10:00,49.7,49.74,49.61,49.71,57755.490691482926,29.1504,29.1739,29.0977,29.1563,57755.4907
2009-02-19 13:15:00,49.7,49.93,49.7,49.83,87258.74676673504,29.1504,29.2853,29.1504,29.2267,87258.7468
2009-02-19 13:20:00,49.84,49.85,49.73,49.81,97266.91843890536,29.2326,29.2384,29.168,29.215,97266.9184
2009-02-19 13:25:00,49.81,49.88,49.73,49.82,45141.02431301824,29.215,29.256,29.168,29.2208,45141.0243
2009-02-19 13:30:00,49.82,49.83,49.68,49.7,74957.03575302567,29.2208,29.2267,29.1387,29.1504,74957.0358
2009-02-19 13:35:00,49.7,49.79,49.67,49.74,72246.48925847955,29.1504,29.2032,29.1329,29.1739,72246.4893
2009-02-19 13:40:00,49.74,49.75,49.6,49.7,61195.79970379148,29.1739,29.1798,29.0918,29.1504,61195.7997
2009-02-19 13:45:00,49.69,49.74,49.56,49.64,59944.77824477019,29.1446,29.1739,29.0683,29.1153,59944.7782
2009-02-19 13:50:00,49.64,49.71,49.62,49.64,52542.90127889421,29.1153,29.1563,29.1035,29.1153,52542.9013
2009-02-19 13:55:00,49.64,49.67,49.51,49.65,80065.37337736262,29.1153,29.1329,29.039,29.1211,80065.3734
2009-02-19 14:00:00,49.65,49.81,49.6,49.74,159817.99138996992,29.1211,29.215,29.0918,29.1739,159817.9914
2009-02-19 14:05:00,49.74,49.88,49.71,49.82,63697.84262183406,29.1739,29.256,29.1563,29.2208,63697.8426
2009-02-19 14:10:00,49.83,49.88,49.64,49.64,73497.51071750085,29.2267,29.256,29.1153,29.1153,73497.5107
2009-02-19 14:15:00,49.64,49.68,49.44,49.47,66512.64090463196,29.1153,29.1387,28.9979,29.0155,66512.6409
2009-02-19 14:20:00,49.47,49.59,49.46,49.51,92262.8326028202,29.0155,29.0859,29.0097,29.039,92262.8326
2009-02-19 14:25:00,49.51,50.05,49.51,49.91,208920.5836565556,29.039,29.3557,29.039,29.2736,208920.5837
2009-02-19 14:30:00,49.92,49.93,49.83,49.88,193282.81541878945,29.2795,29.2853,29.2267,29.256,193282.8154
2009-02-19 14:35:00,49.87,49.97,49.75,49.97,155856.4234364025,29.2502,29.3088,29.1798,29.3088,155856.4234
2009-02-19 14:40:00,49.97,49.97,49.65,49.7,148767.30183528183,29.3088,29.3088,29.1211,29.1504,148767.3018
2009-02-19 14:45:00,49.7,49.88,49.66,49.67,59423.51930351132,29.1504,29.256,29.127,29.1329,59423.5193
2009-02-19 14:50:00,49.68,49.8,49.59,49.74,80169.62516561439,29.1387,29.2091,29.0859,29.1739,80169.6252
2009-02-19 14:55:00,49.74,49.97,49.74,49.75,46496.297560291314,29.1739,29.3088,29.1739,29.1798,46496.2976
2009-02-19 15:00:00,49.74,49.89,49.73,49.78,54002.426314419055,29.1739,29.2619,29.168,29.1974,54002.4263
2009-02-19 15:05:00,49.77,49.77,49.53,49.54,86737.48782547617,29.1915,29.1915,29.0507,29.0566,86737.4878
2009-02-19 15:10:00,49.54,49.57,49.3,49.41,110715.39912338424,29.0566,29.0742,28.9158,28.9804,110715.3991
2009-02-19 15:15:00,49.41,49.44,49.21,49.33,113947.20455918924,28.9804,28.9979,28.863,28.9334,113947.2046
2009-02-19 15:20:00,49.33,49.39,49.21,49.24,132399.7710797533,28.9334,28.9686,28.863,28.8806,132399.7711
2009-02-19 15:25:00,49.24,49.58,49.23,49.49,130418.98710296958,28.8806,29.0801,28.8748,29.0273,130418.9871
2009-02-19 15:30:00,49.5,49.53,49.1,49.13,191614.78680676105,29.0331,29.0507,28.7985,28.8161,191614.7868
2009-02-19 15:35:00,49.13,49.29,49.03,49.05,256042.3919463576,28.8161,28.91,28.7575,28.7692,256042.3919
2009-02-19 15:40:00,49.05,49.38,48.97,49.35,265633.5564655208,28.7692,28.9628,28.7223,28.9452,265633.5565
2009-02-19 15:45:00,49.35,49.59,49.29,49.44,209858.8497508216,28.9452,29.0859,28.91,28.9979,209858.8498
2009-02-19 15:50:00,49.44,49.52,49.26,49.29,238736.59509656305,28.9979,29.0449,28.8924,28.91,238736.5951
2009-02-19 15:55:00,49.29,49.4,49.26,49.28,298785.625129585,28.91,28.9745,28.8924,28.9041,298785.6251
2009-02-20 09:30:00,48.19,48.23,47.68,48.09,693274.3918742987,28.2648,28.2883,27.9657,28.2061,693274.3919
2009-02-20 09:35:00,48.09,48.66,48.07,48.33,200371.93701991008,28.2061,28.5405,28.1944,28.3469,200371.937
2009-02-20 09:40:00,48.36,48.41,48.09,48.14,125102.14590212908,28.3645,28.3938,28.2061,28.2355,125102.1459
2009-02-20 09:45:00,48.16,48.45,48.13,48.26,105398.55792254375,28.2472,28.4173,28.2296,28.3058,105398.5579
2009-02-20 09:50:00,48.28,48.51,48.1,48.14,82046.15735414633,28.3176,28.4525,28.212,28.2355,82046.1574
2009-02-20 09:55:00,48.14,48.44,48.14,48.33,58798.00857400067,28.2355,28.4114,28.2355,28.3469,58798.0086
2009-02-20 10:00:00,48.33,48.36,48.09,48.26,63697.84262183406,28.3469,28.3645,28.2061,28.3058,63697.8426
2009-02-20 10:05:00,48.29,48.84,48.27,48.66,124163.87980786312,28.3234,28.646,28.3117,28.5405,124163.8798
2009-02-20 10:10:00,48.66,48.81,48.58,48.65,96641.40770939473,28.5405,28.6284,28.4935,28.5346,96641.4077
2009-02-20 10:15:00,48.65,48.67,48.3,48.37,106753.83116981684,28.5346,28.5463,28.3293,28.3704,106753.8312
2009-02-20 10:20:00,48.35,48.68,48.25,48.45,124997.89411387732,28.3586,28.5522,28.3,28.4173,124997.8941
2009-02-20 10:25:00,48.46,48.67,48.35,48.6,90699.0557790436,28.4232,28.5463,28.3586,28.5053,90699.0558
2009-02-20 10:30:00,48.57,48.57,48.3,48.38,54419.43346742616,28.4877,28.4877,28.3293,28.3762,54419.4335
2009-02-20 10:35:00,48.38,48.54,48.26,48.48,175247.25605123249,28.3762,28.4701,28.3058,28.4349,175247.2561
2009-02-20 10:40:00,48.47,48.5,48.2,48.37,167011.36477934232,28.429,28.4466,28.2707,28.3704,167011.3648
2009-02-20 10:45:00,48.4,48.57,48.3,48.39,69431.69097568165,28.388,28.4877,28.3293,28.3821,69431.691
2009-02-20 10:50:00,48.39,48.4,48.06,48.23,78605.84834183777,28.3821,28.388,28.1885,28.2883,78605.8483
2009-02-20 10:55:00,48.24,48.36,48.07,48.27,102896.51500450115,28.2941,28.3645,28.1944,28.3117,102896.515
2009-02-20 11:00:00,48.27,48.37,48.16,48.16,62759.57652756809,28.3117,28.3704,28.2472,28.2472,62759.5765
2009-02-20 11:05:00,48.17,48.24,47.91,47.96,61717.05864505035,28.2531,28.2941,28.1006,28.1299,61717.0586
2009-02-20 11:10:00,47.98,48.07,47.86,47.87,85903.47351946197,28.1416,28.1944,28.0712,28.0771,85903.4735
2009-02-20 11:15:00,47.86,47.91,47.73,47.9,113321.6938296786,28.0712,28.1006,27.995,28.0947,113321.6938
2009-02-20 11:20:00,47.91,48.03,47.83,47.83,80378.12874211794,28.1006,28.1709,28.0536,28.0536,80378.1287
2009-02-20 11:25:00,47.83,47.89,47.8,47.84,66929.64805763906,28.0536,28.0888,28.036,28.0595,66929.6481
2009-02-20 11:30:00,47.85,47.85,47.51,47.62,103313.52215750828,28.0654,28.0654,27.8659,27.9305,103313.5222
2009-02-20 11:35:00,47.6,47.96,47.59,47.96,78918.6037065931,27.9187,28.1299,27.9129,28.1299,78918.6037
2009-02-20 11:40:00,47.96,47.99,47.83,47.97,60883.04433903616,28.1299,28.1475,28.0536,28.1358,60883.0443
2009-02-20 11:45:00,47.96,47.99,47.85,47.91,81941.90556589456,28.1299,28.1475,28.0654,28.1006,81941.9056
2009-02-20 11:50:00,47.89,47.91,47.75,47.88,54106.67810267083,28.0888,28.1006,28.0067,28.083,54106.6781
2009-02-20 11:55:00,47.88,47.97,47.84,47.91,34090.33475833017,28.083,28.1358,28.0595,28.1006,34090.3348
2009-02-20 12:00:00,47.91,48.07,47.87,48.04,55983.21029120277,28.1006,28.1944,28.0771,28.1768,55983.2103
2009-02-20 12:05:00,48.04,48.15,48.02,48.14,78397.34476533423,28.1768,28.2413,28.1651,28.2355,78397.3448
2009-02-20 12:10:00,48.16,48.26,48.1,48.1,71099.71958771003,28.2472,28.3058,28.212,28.212,71099.7196
2009-02-20 12:15:00,48.11,48.19,48.02,48.18,37634.8955588905,28.2179,28.2648,28.1651,28.2589,37634.8956
2009-02-20 12:20:00,48.18,48.19,47.99,48.03,42847.484971479214,28.2589,28.2648,28.1475,28.1709,42847.485
2009-02-20 12:25:00,48.04,48.1,47.96,48.04,32526.557934553563,28.1768,28.212,28.1299,28.1768,32526.5579
2009-02-20 12:30:00,48.04,48.05,47.92,47.98,38781.665229660015,28.1768,28.1827,28.1064,28.1416,38781.6652
2009-02-20 12:35:00,47.99,48.1,47.88,47.91,82358.91271890164,28.1475,28.212,28.083,28.1006,82358.9127
2009-02-20 12:40:00,47.92,47.95,47.64,47.67,98934.94705093376,28.1064,28.124,27.9422,27.9598,98934.9471
2009-02-20 12:45:00,47.67,47.68,47.32,47.33,98309.43632142313,27.9598,27.9657,27.7545,27.7604,98309.4363
2009-02-20 12:50:00,47.35,47.41,47.22,47.27,81316.3948363839,27.7721,27.8073,27.6959,27.7252,81316.3948
2009-02-20 12:55:00,47.25,47.35,47.16,47.31,73601.76250575262,27.7135,27.7721,27.6607,27.7486,73601.7625
2009-02-20 13:00:00,47.31,47.31,46.96,47.16,94035.11300310036,27.7486,27.7486,27.5434,27.6607,94035.113
2009-02-20 13:05:00,47.13,47.16,46.88,46.92,82567.4162954052,27.6431,27.6607,27.4964,27.5199,82567.4163
2009-02-20 13:10:00,46.93,47.0,46.83,46.87,82567.4162954052,27.5258,27.5668,27.4671,27.4906,82567.4163
2009-02-20 13:15:00,46.9,46.9,46.67,46.82,114468.46350044812,27.5082,27.5082,27.3733,27.4612,114468.4635
2009-02-20 13:20:00,46.83,47.07,46.81,46.91,57963.99426798648,27.4671,27.6079,27.4554,27.514,57963.9943
2009-02-20 13:25:00,46.91,47.25,46.91,47.16,75478.29469428454,27.514,27.7135,27.514,27.6607,75478.2947
2009-02-20 13:30:00,47.17,47.21,47.1,47.13,65574.37481036599,27.6665,27.69,27.6255,27.6431,65574.3748
2009-02-20 13:35:00,47.12,47.28,47.1,47.23,66721.14448113552,27.6372,27.731,27.6255,27.7017,66721.1445
2009-02-20 13:40:00,47.23,47.39,47.19,47.34,75374.04290603277,27.7017,27.7956,27.6783,27.7662,75374.0429
2009-02-20 13:45:00,47.34,47.39,47.22,47.37,56921.47638546873,27.7662,27.7956,27.6959,27.7838,56921.4764
2009-02-20 13:50:00,47.38,47.62,47.34,47.62,78084.5894005789,27.7897,27.9305,27.7662,27.9305,78084.5894
2009-02-20 13:55:00,47.61,47.75,47.48,47.63,135214.56936255118,27.9246,28.0067,27.8484,27.9363,135214.5694
2009-02-20 14:00:00,47.64,47.72,47.38,47.49,110611.14733513248,27.9422,27.9891,27.7897,27.8542,110611.1473
2009-02-20 14:05:00,47.5,47.72,47.46,47.7,84443.94848393713,27.8601,27.9891,27.8366,27.9774,84443.9485
2009-02-20 14:10:00,47.69,47.75,47.55,47.68,90177.79683778471,27.9715,28.0067,27.8894,27.9657,90177.7968
2009-02-20 14:15:00,47.68,48.19,47.65,48.0,250829.8025337688,27.9657,28.2648,27.9481,28.1533,250829.8025
2009-02-20 14:20:00,48.01,48.44,47.86,48.38,166594.35762633523,28.1592,28.4114,28.0712,28.3762,166594.3576
2009-02-20 14:25:00,48.35,48.54,47.78,47.86,267614.34044230444,28.3586,28.4701,28.0243,28.0712,267614.3404
2009-02-20 14:30:00,47.86,48.17,47.79,48.1,166907.11299109054,28.0712,28.2531,28.0302,28.212,166907.113
2009-02-20 14:35:00,48.11,48.38,47.86,48.3,116344.99568898004,28.2179,28.3762,28.0712,28.3293,116344.9957
2009-02-20 14:40:00,48.3,48.43,48.2,48.3,104877.29898128488,28.3293,28.4056,28.2707,28.3293,104877.299
2009-02-20 14:45:00,48.3,48.63,48.27,48.58,114259.95992394457,28.3293,28.5229,28.3117,28.4935,114259.9599
2009-02-20 14:50:00,48.57,48.78,48.46,48.49,183587.39911137443,28.4877,28.6108,28.4232,28.4407,183587.3991
2009-02-20 14:55:00,48.48,48.57,48.21,48.36,117804.5207245049,28.4349,28.4877,28.2765,28.3645,117804.5207
2009-02-20 15:00:00,48.37,48.37,47.98,48.11,162945.54503752314,28.3704,28.3704,28.1416,28.2179,162945.545
2009-02-20 15:05:00,48.09,48.31,48.04,48.19,133025.28180926392,28.2061,28.3352,28.1768,28.2648,133025.2818
2009-02-20 15:10:00,48.2,48.31,47.97,48.19,138863.3819513633,28.2707,28.3352,28.1358,28.2648,138863.382
2009-02-20 15:15:00,48.19,48.33,48.11,48.18,129272.21743220004,28.2648,28.3469,28.2179,28.2589,129272.2174
2009-02-20 15:20:00,48.19,48.33,48.07,48.19,158566.9699309486,28.2648,28.3469,28.1944,28.2648,158566.9699
2009-02-20 15:25:00,48.21,48.26,47.9,47.98,139905.89983388103,28.2765,28.3058,28.0947,28.1416,139905.8998
2009-02-20 15:30:00,47.97,48.1,47.8,47.98,182857.63659361203,28.1358,28.212,28.036,28.1416,182857.6366
2009-02-20 15:35:00,47.96,48.18,47.96,48.03,193595.5707835448,28.1299,28.2589,28.1299,28.1709,193595.5708
2009-02-20 15:40:00,48.02,48.04,47.68,47.74,186193.6938176688,28.1651,28.1768,27.9657,28.0009,186193.6938
2009-02-20 15:45:00,47.74,47.88,47.63,47.82,226956.1430241125,28.0009,28.083,27.9363,28.0478,226956.143
2009-02-20 15:50:00,47.83,48.11,47.75,47.93,315778.66661462415,28.0536,28.2179,28.0067,28.1123,315778.6666
2009-02-20 15:55:00,47.92,48.1,47.88,48.07,319218.9756269327,28.1064,28.212,28.083,28.1944,319218.9756
2009-02-23 09:30:00,48.91,49.38,48.91,49.35,153145.87694185635,28.6871,28.9628,28.6871,28.9452,153145.8769
2009-02-23 09:35:00,49.34,49.34,48.84,49.02,167324.12014409766,28.9393,28.9393,28.646,28.7516,167324.1201
2009-02-23 09:40:00,49.04,49.19,48.9,49.02,173891.98280395943,28.7633,28.8513,28.6812,28.7516,173891.9828
2009-02-23 09:45:00,48.97,49.08,48.68,48.72,222890.3232822933,28.7223,28.7868,28.5522,28.5756,222890.3233
2009-02-23 09:50:00,48.73,48.92,48.59,48.75,98934.94705093376,28.5815,28.693,28.4994,28.5932,98934.9471
2009-02-23 09:55:00,48.78,48.95,48.68,48.91,104251.78825177424,28.6108,28.7106,28.5522,28.6871,104251.7883
2009-02-23 10:00:00,48.9,49.01,48.77,48.86,103000.76679275294,28.6812,28.7457,28.605,28.6578,103000.7668
2009-02-23 10:05:00,48.83,48.84,48.59,48.67,110089.8883938736,28.6402,28.646,28.4994,28.5463,110089.8884
2009-02-23 10:10:00,48.66,48.69,48.46,48.57,118430.03145401554,28.5405,28.5581,28.4232,28.4877,118430.0315
2009-02-23 10:15:00,48.55,48.68,48.49,48.57,104668.79540478134,28.4759,28.5522,28.4407,28.4877,104668.7954
2009-02-23 10:20:00,48.6,48.68,48.52,48.6,72350.74104673132,28.5053,28.5522,28.4583,28.5053,72350.741
2009-02-23 10:25:00,48.59,48.6,48.33,48.37,108838.86693485233,28.4994,28.5053,28.3469,28.3704,108838.8669
2009-02-23 10:30:00,48.37,48.38,48.04,48.04,88822.52359051166,28.3704,28.3762,28.1768,28.1768,88822.5236
2009-02-23 10:35:00,48.05,48.05,47.69,47.75,167741.12729710474,28.1827,28.1827,27.9715,28.0067,167741.1273
2009-02-23 10:40:00,47.76,47.76,47.45,47.51,179000.32042829637,28.0126,28.0126,27.8308,27.8659,179000.3204
2009-02-23 10:45:00,47.51,47.88,47.5,47.85,131774.26035024264,27.8659,28.083,27.8601,28.0654,131774.2604
2009-02-23 10:50:00,47.85,48.09,47.84,48.04,91845.8254498131,28.0654,28.2061,28.0595,28.1768,91845.8254
2009-02-23 10:55:00,48.06,48.06,47.54,47.54,102688.01142799764,28.1885,28.1885,27.8835,27.8835,102688.0114
2009-02-23 11:00:00,47.55,47.76,47.55,47.7,83505.68238967116,27.8894,28.0126,27.8894,27.9774,83505.6824
2009-02-23 11:05:00,47.72,47.81,47.45,47.5,102166.75248673875,27.9891,28.0419,27.8308,27.8601,102166.7525
2009-02-23 11:10:00,47.52,47.77,47.5,47.61,101645.49354547988,27.8718,28.0184,27.8601,27.9246,101645.4935
2009-02-23 11:15:00,47.61,47.77,47.54,47.54,51917.39054938357,27.9246,28.0184,27.8835,27.8835,51917.3905
2009-02-23 11:20:00,47.55,47.73,47.55,47.65,77250.57509456472,27.8894,27.995,27.8894,27.9481,77250.5751
2009-02-23 11:25:00,47.66,47.86,47.65,47.8,47121.80828980196,27.9539,28.0712,27.9481,28.036,47121.8083
2009-02-23 11:30:00,47.75,47.76,47.45,47.53,80690.88410687326,28.0067,28.0126,27.8308,27.8777,80690.8841
2009-02-23 11:35:00,47.56,47.71,47.53,47.59,40032.68668868131,27.8953,27.9833,27.8777,27.9129,40032.6867
2009-02-23 11:40:00,47.61,47.63,47.38,47.39,65991.38196337309,27.9246,27.9363,27.7897,27.7956,65991.382
2009-02-23 11:45:00,47.39,47.41,47.25,47.38,72871.99998799019,27.7956,27.8073,27.7135,27.7897,72872.0
2009-02-23 11:50:00,47.4,47.43,47.27,47.3,47017.55650155018,27.8014,27.819,27.7252,27.7428,47017.5565
2009-02-23 11:55:00,47.31,47.32,47.06,47.07,65261.61944561068,27.7486,27.7545,27.602,27.6079,65261.6194
2009-02-23 12:00:00,47.07,47.09,46.95,46.97,65053.115869107125,27.6079,27.6196,27.5375,27.5492,65053.1159
2009-02-23 12:05:00,46.97,46.99,46.81,46.87,61195.79970379148,27.5492,27.561,27.4554,27.4906,61195.7997
2009-02-23 12:10:00,46.89,47.15,46.86,47.11,41804.96708896147,27.5023,27.6548,27.4847,27.6313,41804.9671
2009-02-23 12:15:00,47.11,47.15,47.02,47.08,59736.27466826664,27.6313,27.6548,27.5786,27.6137,59736.2747
2009-02-23 12:20:00,47.07,47.16,46.99,47.14,37426.39198238695,27.6079,27.6607,27.561,27.6489,37426.392
2009-02-23 12:25:00,47.13,47.19,47.06,47.13,56504.46923246163,27.6431,27.6783,27.602,27.6431,56504.4692
2009-02-23 12:30:00,47.12,47.12,46.83,46.83,57025.728173720505,27.6372,27.6372,27.4671,27.4671,57025.7282
2009-02-23 12:35:00,46.83,46.89,46.77,46.81,52334.39770239067,27.4671,27.5023,27.4319,27.4554,52334.3977
2009-02-23 12:40:00,46.8,46.8,46.72,46.77,29816.01144000743,27.4495,27.4495,27.4026,27.4319,29816.0114
2009-02-23 12:45:00,46.79,46.79,46.52,46.53,54940.69240868503,27.4436,27.4436,27.2853,27.2912,54940.6924
2009-02-23 12:50:00,46.52,46.6,46.32,46.35,74644.28038827036,27.2853,27.3322,27.168,27.1856,74644.2804
2009-02-23 12:55:00,46.35,46.38,46.17,46.18,91428.818296806,27.1856,27.2032,27.08,27.0859,91428.8183
2009-02-23 13:00:00,46.16,46.34,46.14,46.3,93618.10585009328,27.0741,27.1797,27.0624,27.1563,93618.1059
2009-02-23 13:05:00,46.3,46.45,46.3,46.44,73601.76250575262,27.1563,27.2442,27.1563,27.2384,73601.7625
2009-02-23 13:10:00,46.43,46.51,46.42,46.48,65157.3676573589,27.2325,27.2794,27.2266,27.2618,65157.3677
2009-02-23 13:15:00,46.46,46.49,46.4,46.43,50979.124455117606,27.2501,27.2677,27.2149,27.2325,50979.1245
2009-02-23 13:20:00,46.43,46.43,46.3,46.3,53168.41200840486,27.2325,27.2325,27.1563,27.1563,53168.412
2009-02-23 13:25:00,46.32,46.56,46.31,46.32,62655.32473931632,27.168,27.3087,27.1621,27.168,62655.3247
2009-02-23 13:30:00,46.32,46.43,46.19,46.3,155752.17164815072,27.168,27.2325,27.0917,27.1563,155752.1716
2009-02-23 13:35:00,46.31,46.47,46.31,46.45,79544.11443610374,27.1621,27.256,27.1621,27.2442,79544.1144
2009-02-23 13:40:00,46.47,46.63,46.47,46.57,82984.4234484123,27.256,27.3498,27.256,27.3146,82984.4234
2009-02-23 13:45:00,46.57,46.58,46.3,46.36,72976.25177624197,27.3146,27.3205,27.1563,27.1914,72976.2518
2009-02-23 13:50:00,46.36,46.42,46.21,46.37,87467.25034323859,27.1914,27.2266,27.1035,27.1973,87467.2503
2009-02-23 13:55:00,46.39,46.41,46.12,46.22,84026.94133093003,27.209,27.2208,27.0507,27.1093,84026.9413
2009-02-23 14:00:00,46.22,46.25,46.14,46.25,135214.56936255118,27.1093,27.1269,27.0624,27.1269,135214.5694
2009-02-23 14:05:00,46.26,46.28,46.09,46.11,72350.74104673132,27.1328,27.1445,27.0331,27.0448,72350.741
2009-02-23 14:10:00,46.12,46.28,46.09,46.22,107066.58653457214,27.0507,27.1445,27.0331,27.1093,107066.5865
2009-02-23 14:15:00,46.21,46.69,46.21,46.62,105815.56507555084,27.1035,27.385,27.1035,27.3439,105815.5651
2009-02-23 14:20:00,46.61,46.76,46.58,46.67,92575.58796757551,27.3381,27.4261,27.3205,27.3733,92575.588
2009-02-23 14:25:00,46.67,46.78,46.58,46.69,106545.32759331328,27.3733,27.4378,27.3205,27.385,106545.3276
2009-02-23 14:30:00,46.69,46.75,46.43,46.57,75478.29469428454,27.385,27.4202,27.2325,27.3146,75478.2947
2009-02-23 14:35:00,46.57,46.62,46.42,46.48,76208.05721204697,27.3146,27.3439,27.2266,27.2618,76208.0572
2009-02-23 14:40:00,46.48,46.52,46.23,46.26,90907.55935554714,27.2618,27.2853,27.1152,27.1328,90907.5594
2009-02-23 14:45:00,46.26,46.27,46.1,46.23,91741.57366156131,27.1328,27.1387,27.0389,27.1152,91741.5737
2009-02-23 14:50:00,46.23,46.33,46.07,46.14,232585.7395897084,27.1152,27.1738,27.0213,27.0624,232585.7396
2009-02-23 14:55:00,46.15,46.15,45.84,45.84,133025.28180926392,27.0683,27.0683,26.8864,26.8864,133025.2818
2009-02-23 15:00:00,45.84,45.99,45.75,45.99,108317.60799359344,26.8864,26.9744,26.8337,26.9744,108317.608
2009-02-23 15:05:00,46.0,46.09,45.88,45.9,114885.4706534552,26.9803,27.0331,26.9099,26.9216,114885.4707
2009-02-23 15:10:00,45.88,46.16,45.76,46.04,105607.0614990473,26.9099,27.0741,26.8395,27.0038,105607.0615
2009-02-23 15:15:00,46.03,46.09,45.9,45.91,85694.96994295843,26.9979,27.0331,26.9216,26.9275,85694.9699
2009-02-23 15:20:00,45.94,45.96,45.58,45.65,147412.02858800878,26.9451,26.9568,26.734,26.775,147412.0286
2009-02-23 15:25:00,45.67,45.83,45.56,45.67,122495.85119583474,26.7867,26.8806,26.7222,26.7867,122495.8512
2009-02-23 15:30:00,45.68,46.06,45.67,45.9,137403.85691583843,26.7926,27.0155,26.7867,26.9216,137403.8569
2009-02-23 15:35:00,45.9,46.03,45.75,45.82,102479.50785149408,26.9216,26.9979,26.8337,26.8747,102479.5079
2009-02-23 15:40:00,45.81,45.87,45.65,45.72,200997.4477494208,26.8689,26.904,26.775,26.8161,200997.4477
2009-02-23 15:45:00,45.71,45.84,45.57,45.63,185568.1830881581,26.8102,26.8864,26.7281,26.7633,185568.1831
2009-02-23 15:50:00,45.62,45.85,45.56,45.78,192970.0600540341,26.7574,26.8923,26.7222,26.8513,192970.0601
2009-02-23 15:55:00,45.78,45.78,45.59,45.66,239257.85403782187,26.8513,26.8513,26.7398,26.7809,239257.854
2009-02-24 09:30:00,46.37,46.37,45.72,46.2,146786.51785849812,27.1973,27.1973,26.8161,27.0976,146786.5179
2009-02-24 09:35:00,46.21,46.49,46.12,46.38,84548.2002721889,27.1035,27.2677,27.0507,27.2032,84548.2003
2009-02-24 09:40:00,46.38,46.43,46.08,46.42,187965.9742179489,27.2032,27.2325,27.0272,27.2266,187965.9742
2009-02-24 09:45:00,46.42,46.57,46.36,46.45,136361.3390333207,27.2266,27.3146,27.1914,27.2442,136361.339
2009-02-24 09:50:00,46.45,46.98,46.45,46.57,132399.7710797533,27.2442,27.5551,27.2442,27.3146,132399.7711
2009-02-24 09:55:00,46.57,46.63,46.41,46.44,79648.36622435552,27.3146,27.3498,27.2208,27.2384,79648.3662
2009-02-24 10:00:00,46.43,46.53,46.12,46.4,254374.3633343292,27.2325,27.2912,27.0507,27.2149,254374.3633
2009-02-24 10:05:00,46.4,46.5,46.2,46.34,131357.25319723555,27.2149,27.2736,27.0976,27.1797,131357.2532
2009-02-24 10:10:00,46.36,46.44,46.05,46.08,58798.00857400067,27.1914,27.2384,27.0096,27.0272,58798.0086
2009-02-24 10:15:00,46.07,46.16,45.93,46.15,64844.612292603575,27.0213,27.0741,26.9392,27.0683,64844.6123
2009-02-24 10:20:00,46.14,46.15,45.96,46.11,82150.4091423981,27.0624,27.0683,26.9568,27.0448,82150.4091
2009-02-24 10:25:00,46.12,46.53,46.01,46.39,97579.67380366068,27.0507,27.2912,26.9862,27.209,97579.6738
2009-02-24 10:30:00,46.37,46.48,46.26,46.43,169096.4005443778,27.1973,27.2618,27.1328,27.2325,169096.4005
2009-02-24 10:35:00,46.47,46.58,46.43,46.5,137091.10155108312,27.256,27.3205,27.2325,27.2736,137091.1016
2009-02-24 10:40:00,46.49,46.53,46.41,46.51,78814.35191834133,27.2677,27.2912,27.2208,27.2794,78814.3519
2009-02-24 10:45:00,46.5,46.98,46.5,46.94,140114.40341038458,27.2736,27.5551,27.2736,27.5316,140114.4034
2009-02-24 10:50:00,46.94,47.11,46.86,46.98,170972.93273290974,27.5316,27.6313,27.4847,27.5551,170972.9327
2009-02-24 10:55:00,46.96,46.99,46.54,46.72,87780.00570799391,27.5434,27.561,27.297,27.4026,87780.0057
2009-02-24 11:00:00,46.72,46.83,46.62,46.83,70891.21601120649,27.4026,27.4671,27.3439,27.4671,70891.216
2009-02-24 11:05:00,46.77,46.95,46.71,46.71,141052.66950465055,27.4319,27.5375,27.3967,27.3967,141052.6695
2009-02-24 11:10:00,46.71,46.82,46.59,46.72,128855.21027919296,27.3967,27.4612,27.3263,27.4026,128855.2103
2009-02-24 11:15:00,46.74,46.85,46.63,46.68,90594.8039907918,27.4143,27.4788,27.3498,27.3791,90594.804
2009-02-24 11:20:00,46.68,46.92,46.57,46.72,143763.21599919666,27.3791,27.5199,27.3146,27.4026,143763.216
2009-02-24 11:25:00,46.71,46.74,46.57,46.62,101853.99712198344,27.3967,27.4143,27.3146,27.3439,101853.9971
2009-02-24 11:30:00,46.64,46.68,46.39,46.41,70786.9642229547,27.3557,27.3791,27.209,27.2208,70786.9642
2009-02-24 11:35:00,46.41,46.54,46.4,46.46,51291.87981987293,27.2208,27.297,27.2149,27.2501,51291.8798
2009-02-24 11:40:00,46.47,46.55,46.44,46.48,39824.18311217776,27.256,27.3029,27.2384,27.2618,39824.1831
2009-02-24 11:45:00,46.47,46.47,46.27,46.27,83192.92702491584,27.256,27.256,27.1387,27.1387,83192.927
2009-02-24 11:50:00,46.28,46.5,46.25,46.49,75895.30184729164,27.1445,27.2736,27.1269,27.2677,75895.3018
2009-02-24 11:55:00,46.5,46.62,46.45,46.58,80378.12874211794,27.2736,27.3439,27.2442,27.3205,80378.1287
2009-02-24 12:00:00,46.58,46.83,46.56,46.78,91324.56650855424,27.3205,27.4671,27.3087,27.4378,91324.5665
2009-02-24 12:05:00,46.77,46.77,46.43,46.45,77042.07151806116,27.4319,27.4319,27.2325,27.2442,77042.0715
2009-02-24 12:10:00,46.45,46.45,46.28,46.36,70891.21601120649,27.2442,27.2442,27.1445,27.1914,70891.216
2009-02-24 12:15:00,46.35,46.44,46.19,46.43,54627.9370439297,27.1856,27.2384,27.0917,27.2325,54627.937
2009-02-24 12:20:00,46.4,46.54,46.39,46.4,55149.19598518857,27.2149,27.297,27.209,27.2149,55149.196
2009-02-24 12:25:00,46.44,46.55,46.39,46.46,49936.60657259986,27.2384,27.3029,27.209,27.2501,49936.6066
2009-02-24 12:30:00,46.46,46.65,46.45,46.62,55044.9441969368,27.2501,27.3615,27.2442,27.3439,55044.9442
2009-02-24 12:35:00,46.62,46.89,46.61,46.74,66199.88553987665,27.3439,27.5023,27.3381,27.4143,66199.8855
2009-02-24 12:40:00,46.73,46.86,46.69,46.82,55983.21029120277,27.4085,27.4847,27.385,27.4612,55983.2103
2009-02-24 12:45:00,46.84,46.91,46.78,46.83,20746.105862103075,27.473,27.514,27.4378,27.4671,20746.1059
2009-02-24 12:50:00,46.83,47.0,46.82,46.98,105919.81686380264,27.4671,27.5668,27.4612,27.5551,105919.8169
2009-02-24 12:55:00,46.96,47.08,46.93,47.06,94973.37909736633,27.5434,27.6137,27.5258,27.602,94973.3791
2009-02-24 13:00:00,47.04,47.24,46.96,47.23,89031.0271670152,27.5903,27.7076,27.5434,27.7017,89031.0272
2009-02-24 13:05:00,47.23,47.36,47.22,47.33,105711.31328729908,27.7017,27.778,27.6959,27.7604,105711.3133
2009-02-24 13:10:00,47.32,47.37,47.01,47.02,130314.7353147178,27.7545,27.7838,27.5727,27.5786,130314.7353
2009-02-24 13:15:00,47.01,47.26,46.99,47.13,81733.401989391,27.5727,27.7193,27.561,27.6431,81733.402
2009-02-24 13:20:00,47.14,47.75,47.13,47.68,122495.85119583474,27.6489,28.0067,27.6431,27.9657,122495.8512
2009-02-24 13:25:00,47.69,47.85,47.68,47.84,121140.57794856168,27.9715,28.0654,27.9657,28.0595,121140.5779
2009-02-24 13:30:00,47.83,47.95,47.79,47.86,122391.59940758297,28.0536,28.124,28.0302,28.0712,122391.5994
2009-02-24 13:35:00,47.86,47.91,47.69,47.81,90907.55935554714,28.0712,28.1006,27.9715,28.0419,90907.5594
2009-02-24 13:40:00,47.82,47.96,47.78,47.83,144701.48209346263,28.0478,28.1299,28.0243,28.0536,144701.4821
2009-02-24 13:45:00,47.83,47.91,47.79,47.81,148767.30183528183,28.0536,28.1006,28.0302,28.0419,148767.3018
2009-02-24 13:50:00,47.81,48.06,47.81,47.89,150018.32329430312,28.0419,28.1885,28.0419,28.0888,150018.3233
2009-02-24 13:55:00,47.87,48.0,47.79,47.86,101124.234604221,28.0771,28.1533,28.0302,28.0712,101124.2346
2009-02-24 14:00:00,47.87,47.97,47.75,47.84,93305.35048533794,28.0771,28.1358,28.0067,28.0595,93305.3505
2009-02-24 14:05:00,47.84,47.96,47.79,47.84,96224.40055638764,28.0595,28.1299,28.0302,28.0595,96224.4006
2009-02-24 14:10:00,47.84,47.92,47.75,47.9,72142.23747022777,28.0595,28.1064,28.0067,28.0947,72142.2375
2009-02-24 14:15:00,47.91,48.13,47.91,48.08,165968.8468968246,28.1006,28.2296,28.1006,28.2003,165968.8469
2009-02-24 14:20:00,48.08,48.19,48.02,48.17,84860.95563694423,28.2003,28.2648,28.1651,28.2531,84860.9556
2009-02-24 14:25:00,48.17,48.36,48.15,48.3,173370.72386270057,28.2531,28.3645,28.2413,28.3293,173370.7239
2009-02-24 14:30:00,48.3,48.32,48.02,48.04,100707.22745121393,28.3293,28.341,28.1651,28.1768,100707.2275
2009-02-24 14:35:00,48.04,48.18,47.9,48.01,83297.17881316761,28.1768,28.2589,28.0947,28.1592,83297.1788
2009-02-24 14:40:00,48.02,48.1,47.84,47.88,85277.96278995133,28.1651,28.212,28.0595,28.083,85277.9628
2009-02-24 14:45:00,47.89,48.07,47.82,48.06,67555.1587871497,28.0888,28.1944,28.0478,28.1885,67555.1588
2009-02-24 14:50:00,48.06,48.07,47.89,48.0,73289.00714099729,28.1885,28.1944,28.0888,28.1533,73289.0071
2009-02-24 14:55:00,48.0,48.25,47.98,48.13,90073.54504953294,28.1533,28.3,28.1416,28.2296,90073.545
2009-02-24 15:00:00,48.12,48.23,48.03,48.12,84756.70384869246,28.2237,28.2883,28.1709,28.2237,84756.7038
2009-02-24 15:05:00,48.14,48.41,48.09,48.39,156377.68237766135,28.2355,28.3938,28.2061,28.3821,156377.6824
2009-02-24 15:10:00,48.39,48.63,48.38,48.62,204125.001396974,28.3821,28.5229,28.3762,28.517,204125.0014
2009-02-24 15:15:00,48.62,48.67,48.5,48.61,133650.79253877458,28.517,28.5463,28.4466,28.5111,133650.7925
2009-02-24 15:20:00,48.6,48.69,48.49,48.57,132921.03002101215,28.5053,28.5581,28.4407,28.4877,132921.03
2009-02-24 15:25:00,48.57,48.68,48.34,48.39,157420.2002601791,28.4877,28.5522,28.3528,28.3821,157420.2003
2009-02-24 15:30:00,48.4,48.49,48.18,48.22,133859.29611527812,28.388,28.4407,28.2589,28.2824,133859.2961
2009-02-24 15:35:00,48.23,48.46,48.16,48.44,174100.48638046297,28.2883,28.4232,28.2472,28.4114,174100.4864
2009-02-24 15:40:00,48.45,48.6,48.44,48.52,227581.6537536232,28.4173,28.5053,28.4114,28.4583,227581.6538
2009-02-24 15:45:00,48.53,48.54,48.33,48.47,210797.1158450875,28.4642,28.4701,28.3469,28.429,210797.1158
2009-02-24 15:50:00,48.48,48.54,48.31,48.54,310461.82541378366,28.4349,28.4701,28.3352,28.4701,310461.8254
2009-02-24 15:55:00,48.53,48.57,48.3,48.31,359460.1658921176,28.4642,28.4877,28.3293,28.3352,359460.1659
2009-02-25 09:30:00,48.1,48.84,47.81,48.78,164300.8182847962,28.212,28.646,28.0419,28.6108,164300.8183
2009-02-25 09:35:00,48.78,48.87,48.49,48.57,72871.99998799019,28.6108,28.6636,28.4407,28.4877,72872.0
2009-02-25 09:40:00,48.51,48.82,48.47,48.48,103834.78109876714,28.4525,28.6343,28.429,28.4349,103834.7811
2009-02-25 09:45:00,48.47,48.57,48.34,48.53,41283.7081477026,28.429,28.4877,28.3528,28.4642,41283.7081
2009-02-25 09:50:00,48.54,48.54,48.15,48.41,69744.44634043696,28.4701,28.4701,28.2413,28.3938,69744.4463
2009-02-25 09:55:00,48.4,48.44,48.04,48.04,72142.23747022777,28.388,28.4114,28.1768,28.1768,72142.2375
2009-02-25 10:00:00,48.03,48.03,47.57,47.69,118430.03145401554,28.1709,28.1709,27.9011,27.9715,118430.0315
2009-02-25 10:05:00,47.68,47.68,47.03,47.22,129167.96564394828,27.9657,27.9657,27.5844,27.6959,129167.9656
2009-02-25 10:10:00,47.2,47.38,47.04,47.07,95494.6380386252,27.6841,27.7897,27.5903,27.6079,95494.638
2009-02-25 10:15:00,47.05,47.1,46.79,46.92,155856.4234364025,27.5961,27.6255,27.4436,27.5199,155856.4234
2009-02-25 10:20:00,46.93,47.15,46.89,47.09,108213.35620534164,27.5258,27.6548,27.5023,27.6196,108213.3562
2009-02-25 10:25:00,47.1,47.27,47.05,47.27,111757.91700590198,27.6255,27.7252,27.5961,27.7252,111757.917
2009-02-25 10:30:00,47.22,47.67,47.22,47.48,201831.4620554349,27.6959,27.9598,27.6959,27.8484,201831.4621
2009-02-25 10:35:00,47.46,47.59,47.36,47.49,86841.73961372794,27.8366,27.9129,27.778,27.8542,86841.7396
2009-02-25 10:40:00,47.51,47.61,46.92,46.92,106649.57938156504,27.8659,27.9246,27.5199,27.5199,106649.5794
2009-02-25 10:45:00,46.92,47.11,46.83,46.87,70682.71243470293,27.5199,27.6313,27.4671,27.4906,70682.7124
2009-02-25 10:50:00,46.88,47.02,46.81,46.88,73914.51787050793,27.4964,27.5786,27.4554,27.4964,73914.5179
2009-02-25 10:55:00,46.9,46.92,46.77,46.85,60778.79255078438,27.5082,27.5199,27.4319,27.4788,60778.7926
2009-02-25 11:00:00,46.88,47.25,46.86,47.25,107587.845475831,27.4964,27.7135,27.4847,27.7135,107587.8455
2009-02-25 11:05:00,47.24,47.56,47.2,47.54,163466.803978782,27.7076,27.8953,27.6841,27.8835,163466.804
2009-02-25 11:10:00,47.54,47.65,47.46,47.51,65470.12302211423,27.8835,27.9481,27.8366,27.8659,65470.123
2009-02-25 11:15:00,47.51,47.67,47.41,47.64,49832.354784348085,27.8659,27.9598,27.8073,27.9422,49832.3548
2009-02-25 11:20:00,47.65,47.98,47.63,47.95,67242.40342239439,27.9481,28.1416,27.9363,28.124,67242.4034
2009-02-25 11:25:00,47.95,48.14,47.93,48.06,109047.37051135584,28.124,28.2355,28.1123,28.1885,109047.3705
2009-02-25 11:30:00,48.05,48.21,47.99,48.19,75999.55363554342,28.1827,28.2765,28.1475,28.2648,75999.5536
2009-02-25 11:35:00,48.19,48.24,47.95,48.11,64948.86408085536,28.2648,28.2941,28.124,28.2179,64948.8641
2009-02-25 11:40:00,48.12,48.42,48.1,48.42,72142.23747022777,28.2237,28.3997,28.212,28.3997,72142.2375
2009-02-25 11:45:00,48.4,48.63,48.39,48.54,113947.20455918924,28.388,28.5229,28.3821,28.4701,113947.2046
2009-02-25 11:50:00,48.48,48.55,48.35,48.41,66825.39626938729,28.4349,28.4759,28.3586,28.3938,66825.3963
2009-02-25 11:55:00,48.41,48.46,48.14,48.28,151790.6036945833,28.3938,28.4232,28.2355,28.3176,151790.6037
2009-02-25 12:00:00,48.27,48.33,48.25,48.3,61195.79970379148,28.3117,28.3469,28.3,28.3293,61195.7997
2009-02-25 12:05:00,48.32,48.39,48.25,48.37,75686.7982707881,28.341,28.3821,28.3,28.3704,75686.7983
2009-02-25 12:10:00,48.37,48.41,48.19,48.22,60674.54076253261,28.3704,28.3938,28.2648,28.2824,60674.5408
2009-02-25 12:15:00,48.22,48.32,48.14,48.22,76416.56078855052,28.2824,28.341,28.2355,28.2824,76416.5608
2009-02-25 12:20:00,48.23,48.33,48.15,48.19,75165.53932952923,28.2883,28.3469,28.2413,28.2648,75165.5393
2009-02-25 12:25:00,48.18,48.19,47.94,47.99,65365.87123386245,28.2589,28.2648,28.1182,28.1475,65365.8712
2009-02-25 12:30:00,47.99,48.11,47.94,48.05,52542.90127889421,28.1475,28.2179,28.1182,28.1827,52542.9013
2009-02-25 12:35:00,48.07,48.13,47.94,48.08,36071.11873511389,28.1944,28.2296,28.1182,28.2003,36071.1187
2009-02-25 12:40:00,48.07,48.1,47.78,47.78,58068.24605623825,28.1944,28.212,28.0243,28.0243,58068.2461
2009-02-25 12:45:00,47.77,47.82,47.6,47.79,80378.12874211794,28.0184,28.0478,27.9187,28.0302,80378.1287
2009-02-25 12:50:00,47.77,47.86,47.63,47.64,78605.84834183777,28.0184,28.0712,27.9363,27.9422,78605.8483
2009-02-25 12:55:00,47.66,47.93,47.57,47.84,72871.99998799019,27.9539,28.1123,27.9011,28.0595,72872.0
2009-02-25 13:00:00,47.82,48.17,47.76,48.06,79961.12158911084,28.0478,28.2531,28.0126,28.1885,79961.1216
2009-02-25 13:05:00,48.05,48.41,48.04,48.33,107379.34189932748,28.1827,28.3938,28.1768,28.3469,107379.3419
2009-02-25 13:10:00,48.35,48.39,48.12,48.15,66408.38911638019,28.3586,28.3821,28.2237,28.2413,66408.3891
2009-02-25 13:15:00,48.18,48.29,48.09,48.23,37739.14734714227,28.2589,28.3234,28.2061,28.2883,37739.1473
2009-02-25 13:20:00,48.22,48.26,47.97,48.12,47538.81544280905,28.2824,28.3058,28.1358,28.2237,47538.8154
2009-02-25 13:25:00,48.13,48.33,48.13,48.19,30650.025746021627,28.2296,28.3469,28.2296,28.2648,30650.0257
2009-02-25 13:30:00,48.17,48.58,48.17,48.57,70057.20170519229,28.2531,28.4935,28.2531,28.4877,70057.2017
2009-02-25 13:35:00,48.57,48.76,48.57,48.72,67659.41057540147,28.4877,28.5991,28.4877,28.5756,67659.4106
2009-02-25 13:40:00,48.72,48.91,48.7,48.82,94660.623732611,28.5756,28.6871,28.5639,28.6343,94660.6237
2009-02-25 13:45:00,48.8,49.17,48.79,49.17,103834.78109876714,28.6226,28.8396,28.6167,28.8396,103834.7811
2009-02-25 13:50:00,49.18,49.27,49.0,49.22,93513.85406184148,28.8455,28.8982,28.7399,28.8689,93513.8541
2009-02-25 13:55:00,49.2,49.31,49.1,49.17,88405.51643750456,28.8572,28.9217,28.7985,28.8396,88405.5164
2009-02-25 14:00:00,49.16,49.27,48.85,48.87,185880.93845291343,28.8337,28.8982,28.6519,28.6636,185880.9385
2009-02-25 14:05:00,48.87,48.96,48.48,48.58,187548.96706494183,28.6636,28.7164,28.4349,28.4935,187548.9671
2009-02-25 14:10:00,48.59,48.68,48.33,48.57,172953.71670969346,28.4994,28.5522,28.3469,28.4877,172953.7167
2009-02-25 14:15:00,48.57,48.81,48.43,48.51,191927.5421715164,28.4877,28.6284,28.4056,28.4525,191927.5422
2009-02-25 14:20:00,48.5,48.57,48.28,48.49,164822.07722605506,28.4466,28.4877,28.3176,28.4407,164822.0772
2009-02-25 14:25:00,48.51,48.74,48.41,48.57,167115.61656759412,28.4525,28.5874,28.3938,28.4877,167115.6166
2009-02-25 14:30:00,48.57,48.63,48.34,48.45,85903.47351946197,28.4877,28.5229,28.3528,28.4173,85903.4735
2009-02-25 14:35:00,48.43,48.51,48.29,48.41,51917.39054938357,28.4056,28.4525,28.3234,28.3938,51917.3905
2009-02-25 14:40:00,48.37,48.78,48.37,48.68,73080.50356449375,28.3704,28.6108,28.3704,28.5522,73080.5036
2009-02-25 14:45:00,48.7,48.8,48.5,48.56,89656.53789652584,28.5639,28.6226,28.4466,28.4818,89656.5379
2009-02-25 14:50:00,48.54,48.74,48.54,48.65,101228.48639247278,28.4701,28.5874,28.4701,28.5346,101228.4864
2009-02-25 14:55:00,48.63,48.68,48.44,48.49,91428.818296806,28.5229,28.5522,28.4114,28.4407,91428.8183
2009-02-25 15:00:00,48.48,48.64,48.42,48.59,138863.3819513633,28.4349,28.5287,28.3997,28.4994,138863.382
2009-02-25 15:05:00,48.6,48.8,48.52,48.7,119889.55648954038,28.5053,28.6226,28.4583,28.5639,119889.5565
2009-02-25 15:10:00,48.7,48.78,48.4,48.66,149705.5679295478,28.5639,28.6108,28.388,28.5405,149705.5679
2009-02-25 15:15:00,48.66,48.96,48.64,48.8,176081.27035724669,28.5405,28.7164,28.5287,28.6226,176081.2704
2009-02-25 15:20:00,48.81,48.99,48.75,48.84,161486.0200019983,28.6284,28.734,28.5932,28.646,161486.02
2009-02-25 15:25:00,48.84,49.01,48.77,48.77,137612.360492342,28.646,28.7457,28.605,28.605,137612.3605
2009-02-25 15:30:00,48.77,48.8,48.62,48.7,173370.72386270057,28.605,28.6226,28.517,28.5639,173370.7239
2009-02-25 15:35:00,48.71,48.97,48.14,48.7,280854.3175502798,28.5698,28.7223,28.2355,28.5639,280854.3176
2009-02-25 15:40:00,48.69,48.79,48.52,48.52,224245.5965295664,28.5581,28.6167,28.4583,28.4583,224245.5965
2009-02-25 15:45:00,48.52,48.69,48.3,48.34,201101.6995376725,28.4583,28.5581,28.3293,28.3528,201101.6995
2009-02-25 15:50:00,48.33,48.49,48.21,48.22,254165.8597578256,28.3469,28.4407,28.2765,28.2824,254165.8598
2009-02-25 15:55:00,48.21,48.22,47.92,48.09,243427.92556789285,28.2765,28.2824,28.1064,28.2061,243427.9256
2009-02-26 09:30:00,49.03,49.51,48.77,49.47,125102.14590212908,28.7575,29.039,28.605,29.0155,125102.1459
2009-02-26 09:35:00,49.44,49.63,49.13,49.31,152937.3733653528,28.9979,29.1094,28.8161,28.9217,152937.3734
2009-02-26 09:40:00,49.28,49.61,49.18,49.43,124789.39053737377,28.9041,29.0977,28.8455,28.9921,124789.3905
2009-02-26 09:45:00,49.44,49.51,48.99,49.0,96641.40770939473,28.9979,29.039,28.734,28.7399,96641.4077
2009-02-26 09:50:00,49.02,49.41,48.94,49.28,75999.55363554342,28.7516,28.9804,28.7047,28.9041,75999.5536
2009-02-26 09:55:00,49.28,49.52,49.19,49.51,72350.74104673132,28.9041,29.0449,28.8513,29.039,72350.741
2009-02-26 10:00:00,49.48,49.82,49.32,49.79,165864.5951085728,29.0214,29.2208,28.9276,29.2032,165864.5951
2009-02-26 10:05:00,49.81,50.03,49.69,49.85,119055.54218352618,29.215,29.344,29.1446,29.2384,119055.5422
2009-02-26 10:10:00,49.83,49.88,49.45,49.64,93201.09869708616,29.2267,29.256,29.0038,29.1153,93201.0987
2009-02-26 10:15:00,49.69,50.07,49.6,50.07,107170.83832282393,29.1446,29.3675,29.0918,29.3675,107170.8383
2009-02-26 10:20:00,50.04,50.3,49.94,50.29,98830.69526268198,29.3499,29.5024,29.2912,29.4965,98830.6953
2009-02-26 10:25:00,50.29,50.46,50.22,50.4,144075.971363952,29.4965,29.5962,29.4554,29.561,144075.9714
2009-02-26 10:30:00,50.43,50.7,50.23,50.68,151999.10727108683,29.5786,29.737,29.4613,29.7252,151999.1073
2009-02-26 10:35:00,50.67,50.86,50.62,50.82,157837.2074131862,29.7194,29.8308,29.6901,29.8074,157837.2074
2009-02-26 10:40:00,50.81,51.02,50.76,50.79,169409.15590913314,29.8015,29.9247,29.7722,29.7898,169409.1559
2009-02-26 10:45:00,50.8,50.92,50.79,50.87,142407.9427519236,29.7956,29.866,29.7898,29.8367,142407.9428
2009-02-26 10:50:00,50.86,50.91,50.75,50.75,148663.05004703006,29.8308,29.8601,29.7663,29.7663,148663.05
2009-02-26 10:55:00,50.75,50.89,50.67,50.77,82254.66093064987,29.7663,29.8484,29.7194,29.778,82254.6609
2009-02-26 11:00:00,50.77,50.86,50.57,50.67,143658.9642109449,29.778,29.8308,29.6607,29.7194,143658.9642
2009-02-26 11:05:00,50.64,50.74,50.57,50.7,126144.66378464682,29.7018,29.7604,29.6607,29.737,126144.6638
2009-02-26 11:10:00,50.7,50.91,50.63,50.84,128229.69954968232,29.737,29.8601,29.6959,29.8191,128229.6995
2009-02-26 11:15:00,50.86,50.91,50.76,50.9,88092.76107274923,29.8308,29.8601,29.7722,29.8543,88092.7611
2009-02-26 11:20:00,50.89,51.02,50.77,50.83,92158.58081456844,29.8484,29.9247,29.778,29.8132,92158.5808
2009-02-26 11:25:00,50.84,50.9,50.75,50.76,115823.73674772118,29.8191,29.8543,29.7663,29.7722,115823.7367
2009-02-26 11:30:00,50.77,50.84,50.66,50.68,123955.37623135957,29.778,29.8191,29.7135,29.7252,123955.3762
2009-02-26 11:35:00,50.66,50.83,50.66,50.71,62134.06579805745,29.7135,29.8132,29.7135,29.7428,62134.0658
2009-02-26 11:40:00,50.72,50.73,50.32,50.4,70891.21601120649,29.7487,29.7546,29.5141,29.561,70891.216
2009-02-26 11:45:00,50.39,50.52,50.26,50.51,88197.012861001,29.5552,29.6314,29.4789,29.6255,88197.0129
2009-02-26 11:50:00,50.52,50.55,50.46,50.51,53793.92273791551,29.6314,29.649,29.5962,29.6255,53793.9227
2009-02-26 11:55:00,50.5,50.68,50.47,50.62,74227.27323526326,29.6197,29.7252,29.6021,29.6901,74227.2732
2009-02-26 12:00:00,50.6,50.72,50.6,50.69,77980.33761232713,29.6783,29.7487,29.6783,29.7311,77980.3376
2009-02-26 12:05:00,50.7,50.91,50.7,50.89,113321.6938296786,29.737,29.8601,29.737,29.8484,113321.6938
2009-02-26 12:10:00,50.88,50.89,50.81,50.82,98830.69526268198,29.8425,29.8484,29.8015,29.8074,98830.6953
2009-02-26 12:15:00,50.83,50.86,50.74,50.82,133442.28896227104,29.8132,29.8308,29.7604,29.8074,133442.289
2009-02-26 12:20:00,50.82,50.82,50.68,50.68,168783.6451796225,29.8074,29.8074,29.7252,29.7252,168783.6452
2009-02-26 12:25:00,50.68,50.74,50.53,50.64,139697.3962573775,29.7252,29.7604,29.6373,29.7018,139697.3963
2009-02-26 12:30:00,50.65,50.81,50.55,50.79,92367.08439107196,29.7076,29.8015,29.649,29.7898,92367.0844
2009-02-26 12:35:00,50.79,50.88,50.62,50.68,76729.31615330584,29.7898,29.8425,29.6901,29.7252,76729.3162
2009-02-26 12:40:00,50.68,50.76,50.65,50.67,56504.46923246163,29.7252,29.7722,29.7076,29.7194,56504.4692
2009-02-26 12:45:00,50.68,51.01,50.68,50.92,134797.5622095441,29.7252,29.9188,29.7252,29.866,134797.5622
2009-02-26 12:50:00,50.93,51.02,50.83,50.92,111966.42058240554,29.8719,29.9247,29.8132,29.866,111966.4206
2009-02-26 12:55:00,50.92,50.99,50.74,50.79,114155.7081356928,29.866,29.9071,29.7604,29.7898,114155.7081
2009-02-26 13:00:00,50.79,50.9,50.7,50.8,179625.831157807,29.7898,29.8543,29.737,29.7956,179625.8312
2009-02-26 13:05:00,50.81,50.83,50.68,50.69,101436.98996897634,29.8015,29.8132,29.7252,29.7311,101436.99
2009-02-26 13:10:00,50.72,50.77,50.59,50.75,149184.30898828895,29.7487,29.778,29.6725,29.7663,149184.309
2009-02-26 13:15:00,50.75,50.76,50.61,50.62,79544.11443610374,29.7663,29.7722,29.6842,29.6901,79544.1144
2009-02-26 13:20:00,50.62,50.9,50.62,50.7,109985.63660562182,29.6901,29.8543,29.6901,29.737,109985.6366
2009-02-26 13:25:00,50.7,50.94,50.67,50.8,139593.1444691257,29.737,29.8777,29.7194,29.7956,139593.1445
2009-02-26 13:30:00,50.83,50.9,50.73,50.89,109464.37766436295,29.8132,29.8543,29.7546,29.8484,109464.3777
2009-02-26 13:35:00,50.9,50.98,50.84,50.98,118534.28324226732,29.8543,29.9012,29.8191,29.9012,118534.2832
2009-02-26 13:40:00,50.97,51.4,50.97,51.32,144597.23030521086,29.8953,30.1475,29.8953,30.1006,144597.2303
2009-02-26 13:45:00,51.31,51.52,51.31,51.49,97162.66665065358,30.0948,30.2179,30.0948,30.2003,97162.6667
2009-02-26 13:50:00,51.47,51.63,51.45,51.55,128438.20312618586,30.1886,30.2824,30.1769,30.2355,128438.2031
2009-02-26 13:55:00,51.55,51.65,51.4,51.63,134172.05148003343,30.2355,30.2942,30.1475,30.2824,134172.0515
2009-02-26 14:00:00,51.63,51.63,51.36,51.37,153145.87694185635,30.2824,30.2824,30.1241,30.1299,153145.8769
2009-02-26 14:05:00,51.37,51.44,51.28,51.39,226643.3876593572,30.1299,30.171,30.0772,30.1417,226643.3877
2009-02-26 14:10:00,51.39,51.67,51.39,51.65,153667.13588311523,30.1417,30.3059,30.1417,30.2942,153667.1359
2009-02-26 14:15:00,51.64,51.73,51.61,51.65,97266.91843890536,30.2883,30.3411,30.2707,30.2942,97266.9184
2009-02-26 14:20:00,51.65,51.8,51.63,51.77,131878.5121384944,30.2942,30.3822,30.2824,30.3646,131878.5121
2009-02-26 14:25:00,51.76,51.82,51.64,51.69,130627.49067947312,30.3587,30.3939,30.2883,30.3176,130627.4907
2009-02-26 14:30:00,51.69,51.7,51.37,51.49,258127.427711393,30.3176,30.3235,30.1299,30.2003,258127.4277
2009-02-26 14:35:00,51.5,51.63,51.38,51.47,197452.8869488604,30.2062,30.2824,30.1358,30.1886,197452.8869
2009-02-26 14:40:00,51.47,51.48,51.22,51.34,159192.48066045926,30.1886,30.1945,30.042,30.1124,159192.4807
2009-02-26 14:45:00,51.33,51.37,51.12,51.19,165343.33616731394,30.1065,30.1299,29.9833,30.0244,165343.3362
2009-02-26 14:50:00,51.17,51.23,50.82,50.84,132608.27465625684,30.0126,30.0478,29.8074,29.8191,132608.2747
2009-02-26 14:55:00,50.84,50.92,50.63,50.84,228311.4162713856,29.8191,29.866,29.6959,29.8191,228311.4163
2009-02-26 15:00:00,50.83,50.83,50.47,50.57,196201.8654898391,29.8132,29.8132,29.6021,29.6607,196201.8655
2009-02-26 15:05:00,50.58,50.67,50.46,50.47,172536.70955668637,29.6666,29.7194,29.5962,29.6021,172536.7096
2009-02-26 15:10:00,50.47,50.71,50.36,50.5,252810.58651055253,29.6021,29.7428,29.5376,29.6197,252810.5865
2009-02-26 15:15:00,50.49,50.66,50.26,50.34,209233.3390213109,29.6138,29.7135,29.4789,29.5258,209233.339
2009-02-26 15:20:00,50.35,50.44,50.18,50.4,161381.76821374652,29.5317,29.5845,29.432,29.561,161381.7682
2009-02-26 15:25:00,50.4,50.43,50.24,50.26,153875.63945961875,29.561,29.5786,29.4672,29.4789,153875.6395
2009-02-26 15:30:00,50.26,50.44,50.22,50.36,178583.31327528926,29.4789,29.5845,29.4554,29.5376,178583.3133
2009-02-26 15:35:00,50.36,50.58,50.33,50.57,241447.1415911092,29.5376,29.6666,29.52,29.6607,241447.1416
2009-02-26 15:40:00,50.58,50.77,50.54,50.61,190363.76534773977,29.6666,29.778,29.6431,29.6842,190363.7653
2009-02-26 15:45:00,50.6,50.85,50.51,50.81,185046.92414689928,29.6783,29.825,29.6255,29.8015,185046.9241
2009-02-26 15:50:00,50.83,50.83,50.49,50.61,228519.9198478892,29.8132,29.8132,29.6138,29.6842,228519.9198
2009-02-26 15:55:00,50.61,50.67,50.26,50.29,330582.4205463761,29.6842,29.7194,29.4789,29.4965,330582.4205
2009-02-27 09:30:00,49.24,49.35,48.61,49.04,186297.94560592057,28.8806,28.9452,28.5111,28.7633,186297.9456
2009-02-27 09:35:00,49.01,49.32,48.89,48.96,151686.35190633152,28.7457,28.9276,28.6754,28.7164,151686.3519
2009-02-27 09:40:00,48.97,49.37,48.75,49.21,115302.47780646232,28.7223,28.9569,28.5932,28.863,115302.4778
2009-02-27 09:45:00,49.2,49.38,49.02,49.03,151686.35190633152,28.8572,28.9628,28.7516,28.7575,151686.3519
2009-02-27 09:50:00,49.03,49.04,48.79,49.01,142824.94990493072,28.7575,28.7633,28.6167,28.7457,142824.9499
2009-02-27 09:55:00,49.0,49.29,48.94,49.16,129272.21743220004,28.7399,28.91,28.7047,28.8337,129272.2174
2009-02-27 10:00:00,49.15,49.61,49.14,49.61,133859.29611527812,28.8279,29.0977,28.822,29.0977,133859.2961
2009-02-27 10:05:00,49.61,49.76,49.3,49.36,124163.87980786312,29.0977,29.1856,28.9158,28.951,124163.8798
2009-02-27 10:10:00,49.36,49.46,49.28,49.3,71099.71958771003,28.951,29.0097,28.9041,28.9158,71099.7196
2009-02-27 10:15:00,49.3,49.36,49.03,49.31,89135.27895526697,28.9158,28.951,28.7575,28.9217,89135.279
2009-02-27 10:20:00,49.33,49.94,49.32,49.86,135006.06578604763,28.9334,29.2912,28.9276,29.2443,135006.0658
2009-02-27 10:25:00,49.9,50.08,49.84,50.01,107170.83832282393,29.2678,29.3733,29.2326,29.3323,107170.8383
2009-02-27 10:30:00,49.99,50.22,49.93,50.09,68284.92130491213,29.3205,29.4554,29.2853,29.3792,68284.9213
2009-02-27 10:35:00,50.06,50.06,49.71,49.83,62655.32473931632,29.3616,29.3616,29.1563,29.2267,62655.3247
2009-02-27 10:40:00,49.85,50.1,49.73,49.97,60778.79255078438,29.2384,29.3851,29.168,29.3088,60778.7926
2009-02-27 10:45:00,49.98,50.15,49.76,49.97,113530.19740618214,29.3147,29.4144,29.1856,29.3088,113530.1974
2009-02-27 10:50:00,49.94,50.25,49.92,50.2,53689.67094966373,29.2912,29.473,29.2795,29.4437,53689.6709
2009-02-27 10:55:00,50.21,50.21,49.92,49.99,65887.13017512132,29.4496,29.4496,29.2795,29.3205,65887.1302
2009-02-27 11:00:00,50.0,50.03,49.8,49.85,64740.36050435181,29.3264,29.344,29.2091,29.2384,64740.3605
2009-02-27 11:05:00,49.85,50.01,49.72,49.99,81212.14304813213,29.2384,29.3323,29.1622,29.3205,81212.143
2009-02-27 11:10:00,50.01,50.05,49.57,49.57,104043.28467527068,29.3323,29.3557,29.0742,29.0742,104043.2847
2009-02-27 11:15:00,49.58,49.75,49.55,49.72,101019.98281596924,29.0801,29.1798,29.0625,29.1622,101019.9828
2009-02-27 11:20:00,49.72,49.9,49.72,49.83,66512.64090463196,29.1622,29.2678,29.1622,29.2267,66512.6409
2009-02-27 11:25:00,49.83,49.96,49.69,49.91,76416.56078855052,29.2267,29.3029,29.1446,29.2736,76416.5608
2009-02-27 11:30:00,49.92,50.0,49.82,49.9,46704.80113679486,29.2795,29.3264,29.2208,29.2678,46704.8011
2009-02-27 11:35:00,49.91,49.96,49.74,49.84,47121.80828980196,29.2736,29.3029,29.1739,29.2326,47121.8083
2009-02-27 11:40:00,49.85,50.2,49.84,50.18,138133.61943360086,29.2384,29.4437,29.2326,29.432,138133.6194
2009-02-27 11:45:00,50.19,50.24,50.07,50.21,95181.88267386988,29.4378,29.4672,29.3675,29.4496,95181.8827
2009-02-27 11:50:00,50.2,50.3,49.84,49.99,101645.49354547988,29.4437,29.5024,29.2326,29.3205,101645.4935
2009-02-27 11:55:00,49.99,50.13,49.85,50.06,71203.9713759618,29.3205,29.4027,29.2384,29.3616,71203.9714
2009-02-27 12:00:00,50.06,50.22,49.99,50.09,70474.20885819939,29.3616,29.4554,29.3205,29.3792,70474.2089
2009-02-27 12:05:00,50.07,50.24,50.07,50.15,82046.15735414633,29.3675,29.4672,29.3675,29.4144,82046.1574
2009-02-27 12:10:00,50.18,50.32,50.04,50.27,66616.89269288373,29.432,29.5141,29.3499,29.4848,66616.8927
2009-02-27 12:15:00,50.21,50.44,50.15,50.18,105294.30613429198,29.4496,29.5845,29.4144,29.432,105294.3061
2009-02-27 12:20:00,50.17,50.44,50.15,50.44,86007.72530771374,29.4261,29.5845,29.4144,29.5845,86007.7253
2009-02-27 12:25:00,50.44,50.52,50.37,50.42,52542.90127889421,29.5845,29.6314,29.5434,29.5727,52542.9013
2009-02-27 12:30:00,50.42,50.5,50.4,50.44,75374.04290603277,29.5727,29.6197,29.561,29.5845,75374.0429
2009-02-27 12:35:00,50.46,50.52,50.33,50.38,66512.64090463196,29.5962,29.6314,29.52,29.5493,66512.6409
2009-02-27 12:40:00,50.39,50.46,50.23,50.4,55566.20313819567,29.5552,29.5962,29.4613,29.561,55566.2031
2009-02-27 12:45:00,50.42,50.49,50.4,50.47,46079.29040728421,29.5727,29.6138,29.561,29.6021,46079.2904
2009-02-27 12:50:00,50.47,50.66,50.47,50.64,120619.3190073028,29.6021,29.7135,29.6021,29.7018,120619.319
2009-02-27 12:55:00,50.64,50.87,50.62,50.84,88718.27180225987,29.7018,29.8367,29.6901,29.8191,88718.2718
2009-02-27 13:00:00,50.84,51.08,50.78,50.88,156481.93416591315,29.8191,29.9599,29.7839,29.8425,156481.9342
2009-02-27 13:05:00,50.88,50.96,50.78,50.85,97475.42201540893,29.8425,29.8895,29.7839,29.825,97475.422
2009-02-27 13:10:00,50.87,50.88,50.62,50.65,70995.46779945826,29.8367,29.8425,29.6901,29.7076,70995.4678
2009-02-27 13:15:00,50.65,50.7,50.47,50.69,123121.36192534538,29.7076,29.737,29.6021,29.7311,123121.3619
2009-02-27 13:20:00,50.68,50.78,50.58,50.6,98205.18453317133,29.7252,29.7839,29.6666,29.6783,98205.1845
2009-02-27 13:25:00,50.63,50.77,50.63,50.7,43055.98854798276,29.6959,29.778,29.6959,29.737,43055.9885
2009-02-27 13:30:00,50.7,50.94,50.45,50.88,134380.555056537,29.737,29.8777,29.5903,29.8425,134380.5551
2009-02-27 13:35:00,50.87,50.89,50.27,50.32,145431.24461122506,29.8367,29.8484,29.4848,29.5141,145431.2446
2009-02-27 13:40:00,50.31,50.43,50.24,50.34,85590.71815470664,29.5082,29.5786,29.4672,29.5258,85590.7182
2009-02-27 13:45:00,50.34,50.61,50.2,50.59,59527.77109176309,29.5258,29.6842,29.4437,29.6725,59527.7711
2009-02-27 13:50:00,50.6,50.71,50.54,50.64,105919.81686380264,29.6783,29.7428,29.6431,29.7018,105919.8169
2009-02-27 13:55:00,50.65,50.96,50.64,50.91,93409.60227358971,29.7076,29.8895,29.7018,29.8601,93409.6023
2009-02-27 14:00:00,50.89,51.24,50.79,51.2,119159.79397177797,29.8484,30.0537,29.7898,30.0302,119159.794
2009-02-27 14:05:00,51.21,51.23,50.97,51.05,184838.4205703957,30.0361,30.0478,29.8953,29.9423,184838.4206
2009-02-27 14:10:00,51.06,51.11,50.87,51.11,117074.75820674248,29.9481,29.9775,29.8367,29.9775,117074.7582
2009-02-27 14:15:00,51.11,51.21,50.94,51.08,123017.1101370936,29.9775,30.0361,29.8777,29.9599,123017.1101
2009-02-27 14:20:00,51.09,51.15,50.83,50.84,137508.1087040902,29.9657,30.0009,29.8132,29.8191,137508.1087
2009-02-27 14:25:00,50.84,51.14,50.75,50.82,140844.165928147,29.8191,29.995,29.7663,29.8074,140844.1659
2009-02-27 14:30:00,50.83,50.84,50.54,50.57,146995.0214350017,29.8132,29.8191,29.6431,29.6607,146995.0214
2009-02-27 14:35:00,50.58,50.65,50.32,50.34,128855.21027919296,29.6666,29.7076,29.5141,29.5258,128855.2103
2009-02-27 14:40:00,50.33,50.71,50.3,50.47,185463.9312999064,29.52,29.7428,29.5024,29.6021,185463.9313
2009-02-27 14:45:00,50.46,50.73,50.44,50.66,185151.17593515103,29.5962,29.7546,29.5845,29.7135,185151.1759
2009-02-27 14:50:00,50.67,50.8,50.53,50.61,167949.6308736083,29.7194,29.7956,29.6373,29.6842,167949.6309
2009-02-27 14:55:00,50.61,50.83,50.61,50.75,138237.87122185263,29.6842,29.8132,29.6842,29.7663,138237.8712
2009-02-27 15:00:00,50.75,50.82,50.51,50.76,217469.23029320105,29.7663,29.8074,29.6255,29.7722,217469.2303
2009-02-27 15:05:00,50.76,50.76,50.31,50.31,126561.67093765392,29.7722,29.7722,29.5082,29.5082,126561.6709
2009-02-27 15:10:00,50.34,50.48,50.03,50.3,293781.5392934998,29.5258,29.6079,29.344,29.5024,293781.5393
2009-02-27 15:15:00,50.31,50.31,49.86,50.01,129480.7210087036,29.5082,29.5082,29.2443,29.3323,129480.721
2009-02-27 15:20:00,50.0,50.18,49.86,50.12,159609.48781346634,29.3264,29.432,29.2443,29.3968,159609.4878
2009-02-27 15:25:00,50.17,50.26,49.96,50.09,226122.1287180984,29.4261,29.4789,29.3029,29.3792,226122.1287
2009-02-27 15:30:00,50.08,50.33,49.98,50.22,308481.041437,29.3733,29.52,29.3147,29.4554,308481.0414
2009-02-27 15:35:00,50.21,50.28,49.88,50.03,286796.6694806309,29.4496,29.4906,29.256,29.344,286796.6695
2009-02-27 15:40:00,50.03,50.36,49.97,50.14,255833.888369854,29.344,29.5376,29.3088,29.4085,255833.8884
2009-02-27 15:45:00,50.14,50.58,50.02,50.38,268239.8511718151,29.4085,29.6666,29.3381,29.5493,268239.8512
2009-02-27 15:50:00,50.38,50.45,50.08,50.09,274077.9513139145,29.5493,29.5903,29.3733,29.3792,274077.9513
2009-02-27 15:55:00,50.07,50.12,49.74,49.79,402099.1472870932,29.3675,29.3968,29.1739,29.2032,402099.1473
2009-03-02 09:30:00,48.25,48.29,47.66,47.74,226434.88408285365,28.3,28.3234,27.9539,28.0009,226434.8841
2009-03-02 09:35:00,47.75,48.23,47.75,48.11,149705.5679295478,28.0067,28.2883,28.0067,28.2179,149705.5679
2009-03-02 09:40:00,48.11,48.29,47.66,47.99,175038.75247472894,28.2179,28.3234,27.9539,28.1475,175038.7525
2009-03-02 09:45:00,48.01,48.14,47.77,47.85,84131.19311918181,28.1592,28.2355,28.0184,28.0654,84131.1931
2009-03-02 09:50:00,47.84,47.9,47.7,47.82,125831.90841989152,28.0595,28.0947,27.9774,28.0478,125831.9084
2009-03-02 09:55:00,47.81,47.89,47.72,47.8,83922.68954267826,28.0419,28.0888,27.9891,28.036,83922.6895
2009-03-02 10:00:00,47.79,48.04,47.72,47.93,185046.92414689928,28.0302,28.1768,27.9891,28.1123,185046.9241
2009-03-02 10:05:00,47.93,47.99,47.68,47.72,158879.72529570395,28.1123,28.1475,27.9657,27.9891,158879.7253
2009-03-02 10:10:00,47.74,47.77,47.6,47.61,251142.55789852413,28.0009,28.0184,27.9187,27.9246,251142.5579
2009-03-02 10:15:00,47.63,47.87,47.61,47.72,315465.91124986886,27.9363,28.0771,27.9246,27.9891,315465.9112
2009-03-02 10:20:00,47.72,47.82,47.63,47.79,224037.09295306285,27.9891,28.0478,27.9363,28.0302,224037.093
2009-03-02 10:25:00,47.78,47.79,47.37,47.46,135214.56936255118,28.0243,28.0302,27.7838,27.8366,135214.5694
2009-03-02 10:30:00,47.45,47.57,47.3,47.36,100290.2202982068,27.8308,27.9011,27.7428,27.778,100290.2203
2009-03-02 10:35:00,47.36,47.47,47.36,47.39,98309.43632142313,27.778,27.8425,27.778,27.7956,98309.4363
2009-03-02 10:40:00,47.39,47.44,47.31,47.42,177436.54360451974,27.7956,27.8249,27.7486,27.8132,177436.5436
2009-03-02 10:45:00,47.42,47.42,47.24,47.34,154501.15018912943,27.8132,27.8132,27.7076,27.7662,154501.1502
2009-03-02 10:50:00,47.33,47.51,47.3,47.45,142407.9427519236,27.7604,27.8659,27.7428,27.8308,142407.9428
2009-03-02 10:55:00,47.42,47.51,47.36,47.46,194325.3333013072,27.8132,27.8659,27.778,27.8366,194325.3333
2009-03-02 11:00:00,47.47,47.59,47.21,47.21,171389.93988591686,27.8425,27.9129,27.69,27.69,171389.9399
2009-03-02 11:05:00,47.23,47.24,46.97,47.14,134380.555056537,27.7017,27.7076,27.5492,27.6489,134380.5551
2009-03-02 11:10:00,47.13,47.15,47.0,47.02,98830.69526268198,27.6431,27.6548,27.5668,27.5786,98830.6953
2009-03-02 11:15:00,47.02,47.07,46.97,47.03,136048.58366856538,27.5786,27.6079,27.5492,27.5844,136048.5837
2009-03-02 11:20:00,47.03,47.21,47.0,47.06,111236.65806464312,27.5844,27.69,27.5668,27.602,111236.6581
2009-03-02 11:25:00,47.08,47.19,46.99,47.0,168992.14875612603,27.6137,27.6783,27.561,27.5668,168992.1488
2009-03-02 11:30:00,47.01,47.1,46.96,47.0,108526.11157009698,27.5727,27.6255,27.5434,27.5668,108526.1116
2009-03-02 11:35:00,47.01,47.07,46.86,47.03,140948.41771639878,27.5727,27.6079,27.4847,27.5844,140948.4177
2009-03-02 11:40:00,47.02,47.1,46.98,47.01,106649.57938156504,27.5786,27.6255,27.5551,27.5727,106649.5794
2009-03-02 11:45:00,47.0,47.14,46.98,47.02,122391.59940758297,27.5668,27.6489,27.5551,27.5786,122391.5994
2009-03-02 11:50:00,47.02,47.08,46.67,46.92,213820.41770438896,27.5786,27.6137,27.3733,27.5199,213820.4177
2009-03-02 11:55:00,46.92,47.01,46.83,46.89,161903.0271550054,27.5199,27.5727,27.4671,27.5023,161903.0272
2009-03-02 12:00:00,46.91,46.95,46.67,46.74,94139.36479135214,27.514,27.5375,27.3733,27.4143,94139.3648
2009-03-02 12:05:00,46.73,46.92,46.66,46.84,75269.791117781,27.4085,27.5199,27.3674,27.473,75269.7911
2009-03-02 12:10:00,46.84,46.92,46.61,46.68,80586.63231862149,27.473,27.5199,27.3381,27.3791,80586.6323
2009-03-02 12:15:00,46.68,46.78,46.42,46.46,93096.8469088344,27.3791,27.4378,27.2266,27.2501,93096.8469
2009-03-02 12:20:00,46.46,46.64,46.45,46.62,78188.84118883067,27.2501,27.3557,27.2442,27.3439,78188.8412
2009-03-02 12:25:00,46.62,46.74,46.59,46.65,67867.91415190503,27.3439,27.4143,27.3263,27.3615,67867.9142
2009-03-02 12:30:00,46.65,46.91,46.55,46.82,84652.45206044069,27.3615,27.514,27.3029,27.4612,84652.4521
2009-03-02 12:35:00,46.82,46.83,46.72,46.82,71516.72674071713,27.4612,27.4671,27.4026,27.4612,71516.7267
2009-03-02 12:40:00,46.82,46.88,46.73,46.78,125519.15305513618,27.4612,27.4964,27.4085,27.4378,125519.1531
2009-03-02 12:45:00,46.77,46.78,46.55,46.56,99351.95420394086,27.4319,27.4378,27.3029,27.3087,99351.9542
2009-03-02 12:50:00,46.57,46.68,46.5,46.6,97475.42201540893,27.3146,27.3791,27.2736,27.3322,97475.422
2009-03-02 12:55:00,46.6,46.61,46.47,46.52,155022.4091303883,27.3322,27.3381,27.256,27.2853,155022.4091
2009-03-02 13:00:00,46.52,46.72,46.49,46.56,108213.35620534164,27.2853,27.4026,27.2677,27.3087,108213.3562
2009-03-02 13:05:00,46.57,46.58,46.35,46.45,147412.02858800878,27.3146,27.3205,27.1856,27.2442,147412.0286
2009-03-02 13:10:00,46.45,46.45,46.3,46.43,91428.818296806,27.2442,27.2442,27.1563,27.2325,91428.8183
2009-03-02 13:15:00,46.43,46.55,46.3,46.37,145743.99997598038,27.2325,27.3029,27.1563,27.1973,145744.0
2009-03-02 13:20:00,46.37,46.47,46.33,46.42,113008.93846492328,27.1973,27.256,27.1738,27.2266,113008.9385
2009-03-02 13:25:00,46.43,46.57,46.35,46.57,99351.95420394086,27.2325,27.3146,27.1856,27.3146,99351.9542
2009-03-02 13:30:00,46.57,46.6,46.46,46.46,110402.64375862892,27.3146,27.3322,27.2501,27.2501,110402.6438
2009-03-02 13:35:00,46.47,46.57,46.39,46.52,81107.89125988036,27.256,27.3146,27.209,27.2853,81107.8913
2009-03-02 13:40:00,46.47,46.64,46.46,46.53,76937.81972980939,27.256,27.3557,27.2501,27.2912,76937.8197
2009-03-02 13:45:00,46.52,46.73,46.47,46.71,65470.12302211423,27.2853,27.4085,27.256,27.3967,65470.123
2009-03-02 13:50:00,46.72,46.91,46.57,46.88,57755.490691482926,27.4026,27.514,27.3146,27.4964,57755.4907
2009-03-02 13:55:00,46.91,47.17,46.88,47.17,146578.01428199458,27.514,27.6665,27.4964,27.6665,146578.0143
2009-03-02 14:00:00,47.17,47.3,47.12,47.25,191302.0314420057,27.6665,27.7428,27.6372,27.7135,191302.0314
2009-03-02 14:05:00,47.25,47.33,47.12,47.16,124580.8869608702,27.7135,27.7604,27.6372,27.6607,124580.887
2009-03-02 14:10:00,47.16,47.45,47.15,47.39,141990.93559891652,27.6607,27.8308,27.6548,27.7956,141990.9356
2009-03-02 14:15:00,47.38,47.61,47.36,47.37,121661.83688982054,27.7897,27.9246,27.778,27.7838,121661.8369
2009-03-02 14:20:00,47.37,47.47,47.34,47.39,138967.63373961506,27.7838,27.8425,27.7662,27.7956,138967.6337
2009-03-02 14:25:00,47.39,47.41,47.17,47.39,185151.17593515103,27.7956,27.8073,27.6665,27.7956,185151.1759
2009-03-02 14:30:00,47.39,47.78,47.27,47.72,194742.34045431428,27.7956,28.0243,27.7252,27.9891,194742.3405
2009-03-02 14:35:00,47.72,47.82,47.64,47.69,228936.92700089625,27.9891,28.0478,27.9422,27.9715,228936.927
2009-03-02 14:40:00,47.69,47.77,47.52,47.63,187861.7224296972,27.9715,28.0184,27.8718,27.9363,187861.7224
2009-03-02 14:45:00,47.63,47.63,47.34,47.36,141886.68381066475,27.9363,27.9363,27.7662,27.778,141886.6838
2009-03-02 14:50:00,47.35,47.52,47.17,47.26,146890.7696467499,27.7721,27.8718,27.6665,27.7193,146890.7696
2009-03-02 14:55:00,47.27,47.32,47.13,47.17,131774.26035024264,27.7252,27.7545,27.6431,27.6665,131774.2604
2009-03-02 15:00:00,47.17,47.39,47.17,47.27,314319.14157909935,27.6665,27.7956,27.6665,27.7252,314319.1416
2009-03-02 15:05:00,47.27,47.37,47.18,47.22,183900.15447612977,27.7252,27.7838,27.6724,27.6959,183900.1545
2009-03-02 15:10:00,47.22,47.4,47.17,47.32,200997.4477494208,27.6959,27.8014,27.6665,27.7545,200997.4477
2009-03-02 15:15:00,47.33,47.34,47.09,47.1,192970.0600540341,27.7604,27.7662,27.6196,27.6255,192970.0601
2009-03-02 15:20:00,47.1,47.22,46.94,46.94,257189.16161712704,27.6255,27.6959,27.5316,27.5316,257189.1616
2009-03-02 15:25:00,46.94,47.47,46.91,47.47,306917.2646132234,27.5316,27.8425,27.514,27.8425,306917.2646
2009-03-02 15:30:00,47.46,47.61,47.41,47.47,304206.7181186772,27.8366,27.9246,27.8073,27.8425,304206.7181
2009-03-02 15:35:00,47.47,47.47,46.96,46.99,347575.4620314153,27.8425,27.8425,27.5434,27.561,347575.462
2009-03-02 15:40:00,46.99,47.02,46.74,46.95,250100.0400160064,27.561,27.5786,27.4143,27.5375,250100.04
2009-03-02 15:45:00,46.92,47.16,46.88,46.92,326933.607957564,27.5199,27.6607,27.4964,27.5199,326933.608
2009-03-02 15:50:00,46.91,47.08,46.83,46.95,436502.2374101788,27.514,27.6137,27.4671,27.5375,436502.2374
2009-03-02 15:55:00,46.96,47.03,46.9,46.9,442653.0929170334,27.5434,27.5844,27.5082,27.5082,442653.0929
2009-03-03 09:30:00,47.32,48.1,47.24,47.82,119264.04576002972,27.7545,28.212,27.7076,28.0478,119264.0458
2009-03-03 09:35:00,47.8,48.32,47.55,48.18,94869.12730911456,28.036,28.341,27.8894,28.2589,94869.1273
2009-03-03 09:40:00,48.16,48.3,47.8,48.07,145326.9928229733,28.2472,28.3293,28.036,28.1944,145326.9928
2009-03-03 09:45:00,48.07,48.17,47.69,47.99,134067.79969178166,28.1944,28.2531,27.9715,28.1475,134067.7997
2009-03-03 09:50:00,47.99,48.12,47.84,48.1,67450.90699889793,28.1475,28.2237,28.0595,28.212,67450.907
2009-03-03 09:55:00,48.1,48.11,47.81,47.99,85903.47351946197,28.212,28.2179,28.0419,28.1475,85903.4735
2009-03-03 10:00:00,47.98,48.16,47.65,48.07,162111.53073150894,28.1416,28.2472,27.9481,28.1944,162111.5307
2009-03-03 10:05:00,48.04,48.33,47.97,47.98,157941.45920143797,28.1768,28.3469,28.1358,28.1416,157941.4592
2009-03-03 10:10:00,47.97,48.1,47.52,47.53,138654.87837485975,28.1358,28.212,27.8718,27.8777,138654.8784
2009-03-03 10:15:00,47.53,47.69,47.36,47.5,152103.3590593386,27.8777,27.9715,27.778,27.8601,152103.3591
2009-03-03 10:20:00,47.5,47.77,47.39,47.66,99873.21314519973,27.8601,28.0184,27.7956,27.9539,99873.2131
2009-03-03 10:25:00,47.66,47.92,47.65,47.77,100290.2202982068,27.9539,28.1064,27.9481,28.0184,100290.2203
2009-03-03 10:30:00,47.76,47.8,47.51,47.53,112383.42773541262,28.0126,28.036,27.8659,27.8777,112383.4277
2009-03-03 10:35:00,47.53,47.64,47.39,47.62,153458.6323066117,27.8777,27.9422,27.7956,27.9305,153458.6323
2009-03-03 10:40:00,47.59,47.83,47.58,47.65,82567.4162954052,27.9129,28.0536,27.907,27.9481,82567.4163
2009-03-03 10:45:00,47.65,47.81,47.59,47.63,110298.39197037714,27.9481,28.0419,27.9129,27.9363,110298.392
2009-03-03 10:50:00,47.63,47.71,47.47,47.51,100185.96850995504,27.9363,27.9833,27.8425,27.8659,100185.9685
2009-03-03 10:55:00,47.51,47.52,47.28,47.3,143658.9642109449,27.8659,27.8718,27.731,27.7428,143658.9642
2009-03-03 11:00:00,47.31,47.51,47.07,47.1,130940.24604422844,27.7486,27.8659,27.6079,27.6255,130940.246
2009-03-03 11:05:00,47.08,47.3,47.01,47.18,187653.21885319363,27.6137,27.7428,27.5727,27.6724,187653.2189
2009-03-03 11:10:00,47.17,47.21,46.43,46.49,251455.31326327947,27.6665,27.69,27.2325,27.2677,251455.3133
2009-03-03 11:15:00,46.53,46.59,46.27,46.32,226747.63944760896,27.2912,27.3263,27.1387,27.168,226747.6394
2009-03-03 11:20:00,46.33,46.87,46.32,46.79,106753.83116981684,27.1738,27.4906,27.168,27.4436,106753.8312
2009-03-03 11:25:00,46.79,46.92,46.69,46.73,88092.76107274923,27.4436,27.5199,27.385,27.4085,88092.7611
2009-03-03 11:30:00,46.72,46.92,46.67,46.69,83922.68954267826,27.4026,27.5199,27.3733,27.385,83922.6895
2009-03-03 11:35:00,46.69,46.73,46.47,46.5,65261.61944561068,27.385,27.4085,27.256,27.2736,65261.6194
2009-03-03 11:40:00,46.5,46.67,46.45,46.63,189216.99567697023,27.2736,27.3733,27.2442,27.3498,189216.9957
2009-03-03 11:45:00,46.62,46.71,46.47,46.57,97162.66665065358,27.3439,27.3967,27.256,27.3146,97162.6667
2009-03-03 11:50:00,46.59,46.69,46.47,46.62,145743.99997598038,27.3263,27.385,27.256,27.3439,145744.0
2009-03-03 11:55:00,46.6,46.67,46.46,46.55,109777.13302911828,27.3322,27.3733,27.2501,27.3029,109777.133
2009-03-03 12:00:00,46.56,46.76,46.54,46.69,118534.28324226732,27.3087,27.4261,27.297,27.385,118534.2832
2009-03-03 12:05:00,46.69,46.74,46.59,46.62,103417.77394576004,27.385,27.4143,27.3263,27.3439,103417.7739
2009-03-03 12:10:00,46.64,46.91,46.63,46.83,109985.63660562182,27.3557,27.514,27.3498,27.4671,109985.6366
2009-03-03 12:15:00,46.83,47.2,46.78,47.17,108421.8597818452,27.4671,27.6841,27.4378,27.6665,108421.8598
2009-03-03 12:20:00,47.17,47.31,47.11,47.24,101645.49354547988,27.6665,27.7486,27.6313,27.7076,101645.4935
2009-03-03 12:25:00,47.24,47.65,47.22,47.6,95494.6380386252,27.7076,27.9481,27.6959,27.9187,95494.638
2009-03-03 12:30:00,47.58,47.61,47.28,47.32,107066.58653457214,27.907,27.9246,27.731,27.7545,107066.5865
2009-03-03 12:35:00,47.31,47.47,47.1,47.13,77876.08582407536,27.7486,27.8425,27.6255,27.6431,77876.0858
2009-03-03 12:40:00,47.13,47.41,47.06,47.4,79648.36622435552,27.6431,27.8073,27.602,27.8014,79648.3662
2009-03-03 12:45:00,47.4,47.53,47.33,47.36,72663.49641148665,27.8014,27.8777,27.7604,27.778,72663.4964
2009-03-03 12:50:00,47.37,47.42,47.09,47.35,92575.58796757551,27.7838,27.8132,27.6196,27.7721,92575.588
2009-03-03 12:55:00,47.35,47.4,47.05,47.14,80169.62516561439,27.7721,27.8014,27.5961,27.6489,80169.6252
2009-03-03 13:00:00,47.15,47.18,46.96,47.18,50979.124455117606,27.6548,27.6724,27.5434,27.6724,50979.1245
2009-03-03 13:05:00,47.19,47.22,46.92,47.11,52959.90843190131,27.6783,27.6959,27.5199,27.6313,52959.9084
2009-03-03 13:10:00,47.11,47.34,47.0,47.17,65053.115869107125,27.6313,27.7662,27.5668,27.6665,65053.1159
2009-03-03 13:15:00,47.17,47.52,47.16,47.51,98726.4434744302,27.6665,27.8718,27.6607,27.8659,98726.4435
2009-03-03 13:20:00,47.49,47.72,47.43,47.68,94139.36479135214,27.8542,27.9891,27.819,27.9657,94139.3648
2009-03-03 13:25:00,47.71,47.74,47.51,47.51,87884.25749624569,27.9833,28.0009,27.8659,27.8659,87884.2575
2009-03-03 13:30:00,47.52,47.65,47.31,47.44,101436.98996897634,27.8718,27.9481,27.7486,27.8249,101436.99
2009-03-03 13:35:00,47.45,47.45,47.13,47.19,63802.09441008583,27.8308,27.8308,27.6431,27.6783,63802.0944
2009-03-03 13:40:00,47.21,47.43,47.16,47.43,79961.12158911084,27.69,27.819,27.6607,27.819,79961.1216
2009-03-03 13:45:00,47.46,47.5,47.14,47.16,81212.14304813213,27.8366,27.8601,27.6489,27.6607,81212.143
2009-03-03 13:50:00,47.16,47.39,47.16,47.33,172745.2131331899,27.6607,27.7956,27.6607,27.7604,172745.2131
2009-03-03 13:55:00,47.34,47.52,47.29,47.44,190780.77250074685,27.7662,27.8718,27.7369,27.8249,190780.7725
2009-03-03 14:00:00,47.4,47.86,47.4,47.79,173891.98280395943,27.8014,28.0712,27.8014,28.0302,173891.9828
2009-03-03 14:05:00,47.79,47.86,47.71,47.81,145743.99997598038,28.0302,28.0712,27.9833,28.0419,145744.0
2009-03-03 14:10:00,47.81,47.99,47.75,47.88,162320.0343080125,28.0419,28.1475,28.0067,28.083,162320.0343
2009-03-03 14:15:00,47.86,47.93,47.64,47.73,97892.429168416,28.0712,28.1123,27.9422,27.995,97892.4292
2009-03-03 14:20:00,47.74,48.02,47.62,48.02,106753.83116981684,28.0009,28.1651,27.9305,28.1651,106753.8312
2009-03-03 14:25:00,48.02,48.18,47.97,48.03,158358.46635444506,28.1651,28.2589,28.1358,28.1709,158358.4664
2009-03-03 14:30:00,48.03,48.22,48.0,48.15,200788.9441729172,28.1709,28.2824,28.1533,28.2413,200788.9442
2009-03-03 14:35:00,48.2,48.37,48.12,48.35,127082.9298789128,28.2707,28.3704,28.2237,28.3586,127082.9299
2009-03-03 14:40:00,48.35,48.45,48.17,48.2,137716.61228059378,28.3586,28.4173,28.2531,28.2707,137716.6123
2009-03-03 14:45:00,48.2,48.32,47.96,48.1,141156.92129290232,28.2707,28.341,28.1299,28.212,141156.9213
2009-03-03 14:50:00,48.1,48.14,47.78,47.92,127187.18166716456,28.212,28.2355,28.0243,28.1064,127187.1817
2009-03-03 14:55:00,47.93,48.26,47.9,48.1,191093.52786550217,28.1123,28.3058,28.0947,28.212,191093.5279
2009-03-03 15:00:00,48.07,48.18,47.91,47.93,132712.5264445086,28.1944,28.2589,28.1006,28.1123,132712.5264
2009-03-03 15:05:00,47.92,47.99,47.62,47.7,193282.81541878945,28.1064,28.1475,27.9305,27.9774,193282.8154
2009-03-03 15:10:00,47.69,47.89,47.43,47.5,180251.34188731769,27.9715,28.0888,27.819,27.8601,180251.3419
2009-03-03 15:15:00,47.5,47.69,47.41,47.49,156481.93416591315,27.8601,27.9715,27.8073,27.8542,156481.9342
2009-03-03 15:20:00,47.48,47.58,47.0,47.09,270220.6351485988,27.8484,27.907,27.5668,27.6196,270220.6351
2009-03-03 15:25:00,47.09,47.19,47.0,47.0,185776.68666466168,27.6196,27.6783,27.5668,27.5668,185776.6867
2009-03-03 15:30:00,47.01,47.16,46.87,46.99,258127.427711393,27.5727,27.6607,27.4906,27.561,258127.4277
2009-03-03 15:35:00,47.0,47.02,46.69,46.7,197557.13873711217,27.5668,27.5786,27.385,27.3909,197557.1387
2009-03-03 15:40:00,46.7,46.76,46.55,46.65,284190.3747743366,27.3909,27.4261,27.3029,27.3615,284190.3748
2009-03-03 15:45:00,46.64,46.77,46.58,46.73,282418.09437405644,27.3557,27.4319,27.3205,27.4085,282418.0944
2009-03-03 15:50:00,46.73,47.09,46.7,46.96,332563.20452315983,27.4085,27.6196,27.3909,27.5434,332563.2045
2009-03-03 15:55:00,46.96,47.02,46.75,46.8,413358.3404182849,27.5434,27.5786,27.4202,27.4495,413358.3404
2009-03-04 09:30:00,47.93,48.57,47.79,48.57,237485.5736375417,28.1123,28.4877,28.0302,28.4877,237485.5736
2009-03-04 09:35:00,48.57,49.35,48.45,48.99,202978.23172620445,28.4877,28.9452,28.4173,28.734,202978.2317
2009-03-04 09:40:00,48.98,49.04,48.41,48.57,152833.12157710103,28.7281,28.7633,28.3938,28.4877,152833.1216
2009-03-04 09:45:00,48.57,48.74,48.39,48.43,99560.4577804444,28.4877,28.5874,28.3821,28.4056,99560.4578
2009-03-04 09:50:00,48.42,48.51,48.16,48.4,135944.3318803136,28.3997,28.4525,28.2472,28.388,135944.3319
2009-03-04 09:55:00,48.41,48.73,48.41,48.45,95598.88982687696,28.3938,28.5815,28.3938,28.4173,95598.8898
2009-03-04 10:00:00,48.46,49.04,48.42,48.97,235504.789660758,28.4232,28.7633,28.3997,28.7223,235504.7897
2009-03-04 10:05:00,48.96,49.23,48.78,48.78,145014.23745821798,28.7164,28.8748,28.6108,28.6108,145014.2375
2009-03-04 10:10:00,48.79,48.82,48.57,48.8,216635.21598718688,28.6167,28.6343,28.4877,28.6226,216635.216
2009-03-04 10:15:00,48.8,48.95,48.71,48.73,113113.19025317504,28.6226,28.7106,28.5698,28.5815,113113.1903
2009-03-04 10:20:00,48.73,48.91,48.48,48.91,112591.93131191618,28.5815,28.6871,28.4349,28.6871,112591.9313
2009-03-04 10:25:00,48.92,49.18,48.76,49.13,103626.2775222636,28.693,28.8455,28.5991,28.8161,103626.2775
2009-03-04 10:30:00,49.13,49.19,48.7,49.03,227685.90554187493,28.8161,28.8513,28.5639,28.7575,227685.9055
2009-03-04 10:35:00,49.03,49.23,48.69,49.17,161486.0200019983,28.7575,28.8748,28.5581,28.8396,161486.02
2009-03-04 10:40:00,49.15,49.57,49.15,49.51,194012.57793655185,28.8279,29.0742,28.8279,29.039,194012.5779
2009-03-04 10:45:00,49.51,49.98,49.51,49.8,292322.014257975,29.039,29.3147,29.039,29.2091,292322.0143
2009-03-04 10:50:00,49.8,50.07,49.6,50.02,140739.91413989523,29.2091,29.3675,29.0918,29.3381,140739.9141
2009-03-04 10:55:00,50.01,50.19,49.98,50.09,163883.81113178912,29.3323,29.4378,29.3147,29.3792,163883.8111
2009-03-04 11:00:00,50.09,50.45,50.01,50.4,217677.73386970465,29.3792,29.5903,29.3323,29.561,217677.7339
2009-03-04 11:05:00,50.41,50.84,50.41,50.68,240091.86834383607,29.5669,29.8191,29.5669,29.7252,240091.8683
2009-03-04 11:10:00,50.69,50.79,50.35,50.38,188591.4849474596,29.7311,29.7898,29.5317,29.5493,188591.4849
2009-03-04 11:15:00,50.4,50.4,50.19,50.23,114781.21886520344,29.561,29.561,29.4378,29.4613,114781.2189
2009-03-04 11:20:00,50.22,50.28,49.94,50.11,141990.93559891652,29.4554,29.4906,29.2912,29.3909,141990.9356
2009-03-04 11:25:00,50.11,50.5,50.02,50.48,188070.2260062007,29.3909,29.6197,29.3381,29.6079,188070.226
2009-03-04 11:30:00,50.5,50.67,50.47,50.57,140635.66235164343,29.6197,29.7194,29.6021,29.6607,140635.6624
2009-03-04 11:35:00,50.57,50.63,50.49,50.59,106024.0686520544,29.6607,29.6959,29.6138,29.6725,106024.0687
2009-03-04 11:40:00,50.6,50.63,50.23,50.25,64427.60513959648,29.6783,29.6959,29.4613,29.473,64427.6051
2009-03-04 11:45:00,50.24,50.28,50.0,50.2,88822.52359051166,29.4672,29.4906,29.3264,29.4437,88822.5236
2009-03-04 11:50:00,50.21,50.28,50.15,50.22,86320.48067246907,29.4496,29.4906,29.4144,29.4554,86320.4807
2009-03-04 11:55:00,50.2,50.5,50.2,50.28,73706.01429400439,29.4437,29.6197,29.4437,29.4906,73706.0143
2009-03-04 12:00:00,50.3,50.41,50.09,50.1,63385.08725707874,29.5024,29.5669,29.3792,29.3851,63385.0873
2009-03-04 12:05:00,50.09,50.12,49.73,49.78,80378.12874211794,29.3792,29.3968,29.168,29.1974,80378.1287
2009-03-04 12:10:00,49.79,49.86,49.64,49.69,76416.56078855052,29.2032,29.2443,29.1153,29.1446,76416.5608
2009-03-04 12:15:00,49.69,49.74,49.51,49.54,95494.6380386252,29.1446,29.1739,29.039,29.0566,95494.638
2009-03-04 12:20:00,49.61,49.88,49.55,49.72,84339.69669568536,29.0977,29.256,29.0625,29.1622,84339.6967
2009-03-04 12:25:00,49.71,50.14,49.71,50.07,120202.3118542957,29.1563,29.4085,29.1563,29.3675,120202.3119
2009-03-04 12:30:00,50.07,50.21,50.06,50.18,80899.38768337682,29.3675,29.4496,29.3616,29.432,80899.3877
2009-03-04 12:35:00,50.19,50.31,50.1,50.28,77876.08582407536,29.4378,29.5082,29.3851,29.4906,77876.0858
2009-03-04 12:40:00,50.29,50.43,50.2,50.29,109672.8812408665,29.4965,29.5786,29.4437,29.4965,109672.8812
2009-03-04 12:45:00,50.29,50.3,50.07,50.07,164717.8254378033,29.4965,29.5024,29.3675,29.3675,164717.8254
2009-03-04 12:50:00,50.08,50.15,49.98,50.12,81733.401989391,29.3733,29.4144,29.3147,29.3968,81733.402
2009-03-04 12:55:00,50.1,50.17,49.9,50.13,86111.97709596551,29.3851,29.4261,29.2678,29.4027,86111.9771
2009-03-04 13:00:00,50.12,50.14,49.96,49.98,66199.88553987665,29.3968,29.4085,29.3029,29.3147,66199.8855
2009-03-04 13:05:00,49.98,49.99,49.74,49.98,112383.42773541262,29.3147,29.3205,29.1739,29.3147,112383.4277
2009-03-04 13:10:00,49.99,50.1,49.86,49.88,107796.34905233455,29.3205,29.3851,29.2443,29.256,107796.3491
2009-03-04 13:15:00,49.88,50.07,49.78,49.98,100602.97566296214,29.256,29.3675,29.1974,29.3147,100602.9757
2009-03-04 13:20:00,49.97,50.03,49.81,49.93,73601.76250575262,29.3088,29.344,29.215,29.2853,73601.7625
2009-03-04 13:25:00,49.96,50.21,49.91,49.97,89448.0343200223,29.3029,29.4496,29.2736,29.3088,89448.0343
2009-03-04 13:30:00,49.97,50.29,49.97,50.03,104668.79540478134,29.3088,29.4965,29.3088,29.344,104668.7954
2009-03-04 13:35:00,50.04,50.09,49.82,49.9,91637.32187330956,29.3499,29.3792,29.2208,29.2678,91637.3219
2009-03-04 13:40:00,49.89,49.96,49.8,49.85,61404.30328029503,29.2619,29.3029,29.2091,29.2384,61404.3033
2009-03-04 13:45:00,49.86,50.04,49.81,49.97,90594.8039907918,29.2443,29.3499,29.215,29.3088,90594.804
2009-03-04 13:50:00,49.98,50.0,49.77,49.82,88405.51643750456,29.3147,29.3264,29.1915,29.2208,88405.5164
2009-03-04 13:55:00,49.82,49.89,49.59,49.6,72871.99998799019,29.2208,29.2619,29.0859,29.0918,72872.0
2009-03-04 14:00:00,49.59,49.95,49.52,49.93,206210.03716200945,29.0859,29.2971,29.0449,29.2853,206210.0372
2009-03-04 14:05:00,49.93,50.16,49.87,50.1,145222.74103472152,29.2853,29.4202,29.2502,29.3851,145222.741
2009-03-04 14:10:00,50.1,50.3,50.1,50.18,151269.34475332443,29.3851,29.5024,29.3851,29.432,151269.3448
2009-03-04 14:15:00,50.18,50.49,50.14,50.37,119368.29754828152,29.432,29.6138,29.4085,29.5434,119368.2975
2009-03-04 14:20:00,50.38,50.42,50.15,50.3,99456.20599219264,29.5493,29.5727,29.4144,29.5024,99456.206
2009-03-04 14:25:00,50.28,50.43,50.15,50.18,100185.96850995504,29.4906,29.5786,29.4144,29.432,100185.9685
2009-03-04 14:30:00,50.15,50.24,49.98,50.07,67867.91415190503,29.4144,29.4672,29.3147,29.3675,67867.9142
2009-03-04 14:35:00,50.09,50.46,50.01,50.38,95911.6451916323,29.3792,29.5962,29.3323,29.5493,95911.6452
2009-03-04 14:40:00,50.38,50.52,50.28,50.5,107587.845475831,29.5493,29.6314,29.4906,29.6197,107587.8455
2009-03-04 14:45:00,50.51,50.6,50.45,50.45,187131.9599119348,29.6255,29.6783,29.5903,29.5903,187131.9599
2009-03-04 14:50:00,50.46,50.87,50.46,50.8,184212.90984088508,29.5962,29.8367,29.5962,29.7956,184212.9098
2009-03-04 14:55:00,50.8,51.03,50.75,50.96,125519.15305513618,29.7956,29.9305,29.7663,29.8895,125519.1531
2009-03-04 15:00:00,50.93,51.05,50.83,50.9,220179.7767877472,29.8719,29.9423,29.8132,29.8543,220179.7768
2009-03-04 15:05:00,50.92,51.1,50.92,51.09,135631.5765155583,29.866,29.9716,29.866,29.9657,135631.5765
2009-03-04 15:10:00,51.1,51.39,51.05,51.33,256042.3919463576,29.9716,30.1417,29.9423,30.1065,256042.3919
2009-03-04 15:15:00,51.3,51.45,51.27,51.35,228102.912694882,30.0889,30.1769,30.0713,30.1182,228102.9127
2009-03-04 15:20:00,51.35,51.35,51.1,51.26,239987.6165555843,30.1182,30.1182,29.9716,30.0654,239987.6166
2009-03-04 15:25:00,51.26,51.44,51.23,51.4,195367.8511838249,30.0654,30.171,30.0478,30.1475,195367.8512
2009-03-04 15:30:00,51.43,51.45,51.16,51.18,217677.73386970465,30.1651,30.1769,30.0068,30.0185,217677.7339
2009-03-04 15:35:00,51.15,51.35,51.04,51.26,361753.7052336566,30.0009,30.1182,29.9364,30.0654,361753.7052
2009-03-04 15:40:00,51.24,51.3,50.99,51.05,395218.52926247614,30.0537,30.0889,29.9071,29.9423,395218.5293
2009-03-04 15:45:00,51.05,51.09,50.92,51.0,487689.8654417999,29.9423,29.9657,29.866,29.9129,487689.8654
2009-03-04 15:50:00,51.0,51.13,50.77,50.83,572863.5764434994,29.9129,29.9892,29.778,29.8132,572863.5764
2009-03-04 15:55:00,50.84,50.97,50.49,50.56,530016.0914720203,29.8191,29.8953,29.6138,29.6549,530016.0915
2009-03-05 09:30:00,49.03,49.16,48.33,48.85,294302.79823475867,28.7575,28.8337,28.3469,28.6519,294302.7982
2009-03-05 09:35:00,48.87,49.92,48.86,49.8,224871.10725907705,28.6636,29.2795,28.6578,29.2091,224871.1073
2009-03-05 09:40:00,49.78,49.95,49.38,49.45,174100.48638046297,29.1974,29.2971,28.9628,29.0038,174100.4864
2009-03-05 09:45:00,49.42,49.98,49.31,49.81,155022.4091303883,28.9862,29.3147,28.9217,29.215,155022.4091
2009-03-05 09:50:00,49.8,49.96,49.64,49.79,107796.34905233455,29.2091,29.3029,29.1153,29.2032,107796.3491
2009-03-05 09:55:00,49.78,50.05,49.66,49.88,163258.30040227846,29.1974,29.3557,29.127,29.256,163258.3004
2009-03-05 10:00:00,49.89,50.06,49.75,49.9,246763.9827919496,29.2619,29.3616,29.1798,29.2678,246763.9828
2009-03-05 10:05:00,49.9,50.31,49.8,49.98,167845.37908535652,29.2678,29.5082,29.2091,29.3147,167845.3791
2009-03-05 10:10:00,49.99,49.99,49.42,49.43,130523.23889122136,29.3205,29.3205,28.9862,28.9921,130523.2389
2009-03-05 10:15:00,49.43,49.46,49.22,49.34,129480.7210087036,28.9921,29.0097,28.8689,28.9393,129480.721
2009-03-05 10:20:00,49.31,49.34,49.03,49.18,149288.56077654072,28.9217,28.9393,28.7575,28.8455,149288.5608
2009-03-05 10:25:00,49.16,49.28,49.07,49.15,74540.02860001857,28.8337,28.9041,28.7809,28.8279,74540.0286
2009-03-05 10:30:00,49.15,49.45,49.03,49.36,137508.1087040902,28.8279,29.0038,28.7575,28.951,137508.1087
2009-03-05 10:35:00,49.37,49.62,49.21,49.38,99560.4577804444,28.9569,29.1035,28.863,28.9628,99560.4578
2009-03-05 10:40:00,49.34,49.69,49.34,49.53,102896.51500450115,28.9393,29.1446,28.9393,29.0507,102896.515
2009-03-05 10:45:00,49.51,49.51,49.17,49.27,119576.80112478504,29.039,29.039,28.8396,28.8982,119576.8011
2009-03-05 10:50:00,49.25,49.37,49.16,49.35,127604.18882017166,28.8865,28.9569,28.8337,28.9452,127604.1888
2009-03-05 10:55:00,49.35,49.41,48.93,48.98,118013.02430100844,28.9452,28.9804,28.6988,28.7281,118013.0243
2009-03-05 11:00:00,48.98,49.15,48.93,48.96,104773.04719303313,28.7281,28.8279,28.6988,28.7164,104773.0472
2009-03-05 11:05:00,48.96,49.03,48.72,48.92,136257.08724506892,28.7164,28.7575,28.5756,28.693,136257.0872
2009-03-05 11:10:00,48.9,49.12,48.87,48.89,109047.37051135584,28.6812,28.8103,28.6636,28.6754,109047.3705
2009-03-05 11:15:00,48.87,48.89,48.5,48.59,108734.61514660052,28.6636,28.6754,28.4466,28.4994,108734.6151
2009-03-05 11:20:00,48.57,48.59,48.33,48.38,112070.67237065732,28.4877,28.4994,28.3469,28.3762,112070.6724
2009-03-05 11:25:00,48.39,48.39,48.15,48.22,121349.0815250652,28.3821,28.3821,28.2413,28.2824,121349.0815
2009-03-05 11:30:00,48.22,48.28,48.14,48.23,162007.27894325717,28.2824,28.3176,28.2355,28.2883,162007.2789
2009-03-05 11:35:00,48.23,48.44,48.23,48.33,88822.52359051166,28.2883,28.4114,28.2883,28.3469,88822.5236
2009-03-05 11:40:00,48.34,48.57,48.18,48.55,92575.58796757551,28.3528,28.4877,28.2589,28.4759,92575.588
2009-03-05 11:45:00,48.53,48.58,48.24,48.33,81629.15020113923,28.4642,28.4935,28.2941,28.3469,81629.1502
2009-03-05 11:50:00,48.33,48.36,48.1,48.18,106858.0829580686,28.3469,28.3645,28.212,28.2589,106858.083
2009-03-05 11:55:00,48.17,48.45,48.16,48.38,103313.52215750828,28.2531,28.4173,28.2472,28.3762,103313.5222
2009-03-05 12:00:00,48.39,48.55,48.22,48.3,81212.14304813213,28.3821,28.4759,28.2824,28.3293,81212.143
2009-03-05 12:05:00,48.3,48.34,48.24,48.27,93409.60227358971,28.3293,28.3528,28.2941,28.3117,93409.6023
2009-03-05 12:10:00,48.27,48.29,47.97,48.05,58902.26036225245,28.3117,28.3234,28.1358,28.1827,58902.2604
2009-03-05 12:15:00,48.03,48.32,48.01,48.23,68701.92845791922,28.1709,28.341,28.1592,28.2883,68701.9285
2009-03-05 12:20:00,48.23,48.5,48.21,48.4,93305.35048533794,28.2883,28.4466,28.2765,28.388,93305.3505
2009-03-05 12:25:00,48.4,48.5,48.33,48.43,49415.34763134099,28.388,28.4466,28.3469,28.4056,49415.3476
2009-03-05 12:30:00,48.41,48.47,48.29,48.37,56295.96565595809,28.3938,28.429,28.3234,28.3704,56295.9657
2009-03-05 12:35:00,48.39,48.44,48.15,48.25,78084.5894005789,28.3821,28.4114,28.2413,28.3,78084.5894
2009-03-05 12:40:00,48.25,48.59,48.2,48.57,144597.23030521086,28.3,28.4994,28.2707,28.4877,144597.2303
2009-03-05 12:45:00,48.58,48.66,48.14,48.24,153458.6323066117,28.4935,28.5405,28.2355,28.2941,153458.6323
2009-03-05 12:50:00,48.23,48.28,48.14,48.16,52125.89412588712,28.2883,28.3176,28.2355,28.2472,52125.8941
2009-03-05 12:55:00,48.16,48.16,47.89,48.01,72246.48925847955,28.2472,28.2472,28.0888,28.1592,72246.4893
2009-03-05 13:00:00,48.01,48.06,47.86,47.94,81524.89841288746,28.1592,28.1885,28.0712,28.1182,81524.8984
2009-03-05 13:05:00,47.95,48.33,47.85,48.29,92471.33617932376,28.124,28.3469,28.0654,28.3234,92471.3362
2009-03-05 13:10:00,48.29,48.53,48.28,48.41,130940.24604422844,28.3234,28.4642,28.3176,28.3938,130940.246
2009-03-05 13:15:00,48.41,48.67,48.41,48.57,115302.47780646232,28.3938,28.5463,28.3938,28.4877,115302.4778
2009-03-05 13:20:00,48.57,48.58,48.2,48.23,82671.66808365697,28.4877,28.4935,28.2707,28.2883,82671.6681
2009-03-05 13:25:00,48.23,48.37,48.18,48.37,70786.9642229547,28.2883,28.3704,28.2589,28.3704,70786.9642
2009-03-05 13:30:00,48.35,48.38,48.1,48.23,88092.76107274923,28.3586,28.3762,28.212,28.2883,88092.7611
2009-03-05 13:35:00,48.23,48.3,48.13,48.15,55774.70671469922,28.2883,28.3293,28.2296,28.2413,55774.7067
2009-03-05 13:40:00,48.16,48.35,48.0,48.08,106128.32044030615,28.2472,28.3586,28.1533,28.2003,106128.3204
2009-03-05 13:45:00,48.08,48.33,47.98,48.07,119576.80112478504,28.2003,28.3469,28.1416,28.1944,119576.8011
2009-03-05 13:50:00,48.07,48.1,47.87,48.09,127812.69239667522,28.1944,28.212,28.0771,28.2061,127812.6924
2009-03-05 13:55:00,48.1,48.48,48.02,48.35,150852.33760031732,28.212,28.4349,28.1651,28.3586,150852.3376
2009-03-05 14:00:00,48.36,48.36,48.15,48.15,100290.2202982068,28.3645,28.3645,28.2413,28.2413,100290.2203
2009-03-05 14:05:00,48.14,48.15,47.86,47.9,79231.35907134842,28.2355,28.2413,28.0712,28.0947,79231.3591
2009-03-05 14:10:00,47.89,47.97,47.79,47.86,79231.35907134842,28.0888,28.1358,28.0302,28.0712,79231.3591
2009-03-05 14:15:00,47.85,48.1,47.79,48.04,100498.72387471035,28.0654,28.212,28.0302,28.1768,100498.7239
2009-03-05 14:20:00,48.04,48.06,47.56,47.6,142824.94990493072,28.1768,28.1885,27.8953,27.9187,142824.9499
2009-03-05 14:25:00,47.58,47.86,47.54,47.65,115927.98853597297,27.907,28.0712,27.8835,27.9481,115927.9885
2009-03-05 14:30:00,47.64,47.9,47.59,47.8,118534.28324226732,27.9422,28.0947,27.9129,28.036,118534.2832
2009-03-05 14:35:00,47.8,48.02,47.8,47.86,101853.99712198344,28.036,28.1651,28.036,28.0712,101853.9971
2009-03-05 14:40:00,47.84,47.9,47.68,47.8,83192.92702491584,28.0595,28.0947,27.9657,28.036,83192.927
2009-03-05 14:45:00,47.8,47.96,47.7,47.86,90282.04862603649,28.036,28.1299,27.9774,28.0712,90282.0486
2009-03-05 14:50:00,47.86,47.95,47.8,47.82,83714.18596617471,28.0712,28.124,28.036,28.0478,83714.186
2009-03-05 14:55:00,47.82,47.91,47.58,47.7,104147.53646352248,28.0478,28.1006,27.907,27.9774,104147.5365
2009-03-05 15:00:00,47.7,47.8,47.62,47.73,78188.84118883067,27.9774,28.036,27.9305,27.995,78188.8412
2009-03-05 15:05:00,47.72,48.0,47.61,47.81,116240.74390072828,27.9891,28.1533,27.9246,28.0419,116240.7439
2009-03-05 15:10:00,47.81,48.15,47.81,48.12,112591.93131191618,28.0419,28.2413,28.0419,28.2237,112591.9313
2009-03-05 15:15:00,48.11,48.33,47.93,47.96,168262.38623836363,28.2179,28.3469,28.1123,28.1299,168262.3862
2009-03-05 15:20:00,47.94,48.11,47.83,47.86,114676.96707695168,28.1182,28.2179,28.0536,28.0712,114676.9671
2009-03-05 15:25:00,47.86,47.86,47.64,47.71,143033.45348143426,28.0712,28.0712,27.9422,27.9833,143033.4535
2009-03-05 15:30:00,47.72,47.91,47.63,47.63,244574.6952386624,27.9891,28.1006,27.9363,27.9363,244574.6952
2009-03-05 15:35:00,47.64,47.64,47.33,47.45,246972.4863684532,27.9422,27.9422,27.7604,27.8308,246972.4864
2009-03-05 15:40:00,47.45,47.57,47.24,47.44,291800.7553167161,27.8308,27.9011,27.7076,27.8249,291800.7553
2009-03-05 15:45:00,47.43,47.87,47.38,47.85,309419.30753126595,27.819,28.0771,27.7897,28.0654,309419.3075
2009-03-05 15:50:00,47.86,48.07,47.75,48.0,379789.2646012136,28.0712,28.1944,28.0067,28.1533,379789.2646
2009-03-05 15:55:00,48.03,48.17,48.01,48.03,468194.7810387181,28.1709,28.2531,28.1592,28.1709,468194.781
2009-03-06 09:30:00,48.63,49.16,48.63,48.8,117804.5207245049,28.7035,29.0163,28.7035,28.8038,117804.5207
2009-03-06 09:35:00,48.81,49.31,48.68,49.02,148454.54647052652,28.8097,29.1048,28.733,28.9337,148454.5465
2009-03-06 09:40:00,48.98,50.16,48.89,50.11,227790.1573301267,28.91,29.6065,28.8569,29.577,227790.1573
2009-03-06 09:45:00,50.11,50.2,49.86,49.94,222264.81255278268,29.577,29.6301,29.4295,29.4767,222264.8126
2009-03-06 09:50:00,49.9,49.98,49.66,49.72,198182.6494666228,29.4531,29.5003,29.3114,29.3468,198182.6495
2009-03-06 09:55:00,49.74,49.76,49.49,49.53,179104.57221654814,29.3586,29.3704,29.2111,29.2347,179104.5722
2009-03-06 10:00:00,49.54,49.64,49.27,49.31,197452.8869488604,29.2406,29.2996,29.0812,29.1048,197452.8869
2009-03-06 10:05:00,49.32,49.56,49.18,49.52,167741.12729710474,29.1107,29.2524,29.0281,29.2288,167741.1273
2009-03-06 10:10:00,49.52,49.53,49.03,49.21,167741.12729710474,29.2288,29.2347,28.9396,29.0458,167741.1273
2009-03-06 10:15:00,49.21,49.24,48.94,49.02,221013.7910937614,29.0458,29.0635,28.8864,28.9337,221013.7911
2009-03-06 10:20:00,49.02,49.17,48.8,48.85,235296.28608425445,28.9337,29.0222,28.8038,28.8333,235296.2861
2009-03-06 10:25:00,48.88,49.15,48.78,49.12,139384.64089262215,28.851,29.0104,28.792,28.9927,139384.6409
2009-03-06 10:30:00,49.09,49.43,48.94,48.97,156169.1788011578,28.975,29.1757,28.8864,28.9041,156169.1788
2009-03-06 10:35:00,48.97,49.17,48.78,49.1,143241.9570579378,28.9041,29.0222,28.792,28.9809,143241.9571
2009-03-06 10:40:00,49.11,49.4,49.07,49.31,115927.98853597297,28.9868,29.1579,28.9632,29.1048,115927.9885
2009-03-06 10:45:00,49.27,49.37,48.91,49.01,153667.13588311523,29.0812,29.1402,28.8687,28.9277,153667.1359
2009-03-06 10:50:00,49.02,49.05,48.72,48.81,149080.05720003715,28.9337,28.9514,28.7566,28.8097,149080.0572
2009-03-06 10:55:00,48.75,48.97,48.48,48.63,190051.00998298443,28.7743,28.9041,28.6149,28.7035,190051.01
2009-03-06 11:00:00,48.64,48.8,48.36,48.8,144701.48209346263,28.7094,28.8038,28.5441,28.8038,144701.4821
2009-03-06 11:05:00,48.79,48.8,48.39,48.61,108734.61514660052,28.7979,28.8038,28.5618,28.6917,108734.6151
2009-03-06 11:10:00,48.58,48.82,48.56,48.7,107900.60084058634,28.6739,28.8156,28.6621,28.7448,107900.6008
2009-03-06 11:15:00,48.69,48.82,48.58,48.7,114885.4706534552,28.7389,28.8156,28.6739,28.7448,114885.4707
2009-03-06 11:20:00,48.7,48.86,48.57,48.57,80273.87695386616,28.7448,28.8392,28.668,28.668,80273.877
2009-03-06 11:25:00,48.62,48.86,48.51,48.86,114259.95992394457,28.6976,28.8392,28.6326,28.8392,114259.9599
2009-03-06 11:30:00,48.84,49.08,48.78,48.84,122287.34761933118,28.8274,28.9691,28.792,28.8274,122287.3476
2009-03-06 11:35:00,48.83,48.99,48.55,48.55,95181.88267386988,28.8215,28.9159,28.6562,28.6562,95181.8827
2009-03-06 11:40:00,48.55,48.6,48.43,48.57,117179.00999499424,28.6562,28.6857,28.5854,28.668,117179.01
2009-03-06 11:45:00,48.56,48.75,48.53,48.71,110715.39912338424,28.6621,28.7743,28.6444,28.7507,110715.3991
2009-03-06 11:50:00,48.72,48.74,48.61,48.69,140114.40341038458,28.7566,28.7684,28.6917,28.7389,140114.4034
2009-03-06 11:55:00,48.69,48.78,48.55,48.57,55878.95850295099,28.7389,28.792,28.6562,28.668,55878.9585
2009-03-06 12:00:00,48.57,48.85,48.53,48.74,95598.88982687696,28.668,28.8333,28.6444,28.7684,95598.8898
2009-03-06 12:05:00,48.74,49.0,48.74,48.95,57755.490691482926,28.7684,28.9218,28.7684,28.8923,57755.4907
2009-03-06 12:10:00,48.95,49.01,48.82,48.94,63906.34619833761,28.8923,28.9277,28.8156,28.8864,63906.3462
2009-03-06 12:15:00,48.95,49.08,48.81,48.87,86528.98424897261,28.8923,28.9691,28.8097,28.8451,86528.9842
2009-03-06 12:20:00,48.85,48.99,48.66,48.67,79022.85549484487,28.8333,28.9159,28.7212,28.7271,79022.8555
2009-03-06 12:25:00,48.64,48.8,48.58,48.76,83192.92702491584,28.7094,28.8038,28.6739,28.7802,83192.927
2009-03-06 12:30:00,48.78,48.78,48.48,48.62,101958.2489102352,28.792,28.792,28.6149,28.6976,101958.2489
2009-03-06 12:35:00,48.61,48.63,48.35,48.36,74748.53217652213,28.6917,28.7035,28.5382,28.5441,74748.5322
2009-03-06 12:40:00,48.36,48.38,48.13,48.14,124789.39053737377,28.5441,28.5559,28.4083,28.4142,124789.3905
2009-03-06 12:45:00,48.16,48.16,47.86,47.96,131461.50498548732,28.426,28.426,28.249,28.308,131461.505
2009-03-06 12:50:00,47.92,47.98,47.86,47.91,69952.94991694052,28.2844,28.3198,28.249,28.2785,69952.9499
2009-03-06 12:55:00,47.93,48.18,47.86,48.14,76937.81972980939,28.2903,28.4378,28.249,28.4142,76937.8197
2009-03-06 13:00:00,48.13,48.23,48.08,48.1,70057.20170519229,28.4083,28.4674,28.3788,28.3906,70057.2017
2009-03-06 13:05:00,48.1,48.18,48.02,48.09,81941.90556589456,28.3906,28.4378,28.3434,28.3847,81941.9056
2009-03-06 13:10:00,48.07,48.22,47.9,47.9,42117.72245371679,28.3729,28.4615,28.2726,28.2726,42117.7225
2009-03-06 13:15:00,47.91,47.94,47.7,47.79,59006.51215050422,28.2785,28.2962,28.1545,28.2077,59006.5122
2009-03-06 13:20:00,47.77,47.78,47.46,47.53,108213.35620534164,28.1958,28.2018,28.0129,28.0542,108213.3562
2009-03-06 13:25:00,47.5,47.67,47.48,47.63,69118.93561092632,28.0365,28.1368,28.0247,28.1132,69118.9356
2009-03-06 13:30:00,47.63,47.66,47.27,47.28,80586.63231862149,28.1132,28.1309,27.9007,27.9066,80586.6323
2009-03-06 13:35:00,47.29,47.43,47.21,47.24,89656.53789652584,27.9125,27.9952,27.8653,27.883,89656.5379
2009-03-06 13:40:00,47.25,47.25,47.09,47.1,106753.83116981684,27.8889,27.8889,27.7945,27.8004,106753.8312
2009-03-06 13:45:00,47.1,47.39,47.09,47.35,85903.47351946197,27.8004,27.9716,27.7945,27.9479,85903.4735
2009-03-06 13:50:00,47.37,47.4,47.21,47.34,68910.43203442277,27.9598,27.9775,27.8653,27.942,68910.432
2009-03-06 13:55:00,47.35,47.39,47.25,47.3,63176.58368057519,27.9479,27.9716,27.8889,27.9184,63176.5837
2009-03-06 14:00:00,47.28,47.72,47.28,47.48,119264.04576002972,27.9066,28.1663,27.9066,28.0247,119264.0458
2009-03-06 14:05:00,47.49,47.86,47.41,47.85,113947.20455918924,28.0306,28.249,27.9834,28.2431,113947.2046
2009-03-06 14:10:00,47.85,47.96,47.79,47.95,160652.0056959841,28.2431,28.308,28.2077,28.3021,160652.0057
2009-03-06 14:15:00,47.94,47.94,47.52,47.54,130314.7353147178,28.2962,28.2962,28.0483,28.0601,130314.7353
2009-03-06 14:20:00,47.55,47.61,47.36,47.36,142303.69096367183,28.066,28.1014,27.9539,27.9539,142303.691
2009-03-06 14:25:00,47.36,47.83,47.23,47.79,109777.13302911828,27.9539,28.2313,27.8771,28.2077,109777.133
2009-03-06 14:30:00,47.83,47.86,47.48,47.65,160339.25033122877,28.2313,28.249,28.0247,28.125,160339.2503
2009-03-06 14:35:00,47.63,47.87,47.55,47.72,104564.54361652955,28.1132,28.2549,28.066,28.1663,104564.5436
2009-03-06 14:40:00,47.71,47.71,47.21,47.23,103730.52931051535,28.1604,28.1604,27.8653,27.8771,103730.5293
2009-03-06 14:45:00,47.25,47.39,47.1,47.11,81629.15020113923,27.8889,27.9716,27.8004,27.8063,81629.1502
2009-03-06 14:50:00,47.1,47.17,46.99,47.03,86320.48067246907,27.8004,27.8417,27.7355,27.7591,86320.4807
2009-03-06 14:55:00,47.02,47.05,46.84,46.89,91533.0700850578,27.7532,27.7709,27.6469,27.6764,91533.0701
2009-03-06 15:00:00,46.92,46.94,46.73,46.77,120202.3118542957,27.6941,27.7059,27.582,27.6056,120202.3119
2009-03-06 15:05:00,46.8,46.92,46.71,46.88,120619.3190073028,27.6233,27.6941,27.5702,27.6705,120619.319
2009-03-06 15:10:00,46.88,47.14,46.88,47.02,147412.02858800878,27.6705,27.824,27.6705,27.7532,147412.0286
2009-03-06 15:15:00,47.01,47.32,46.96,47.24,113321.6938296786,27.7473,27.9302,27.7178,27.883,113321.6938
2009-03-06 15:20:00,47.23,47.23,46.85,46.87,155752.17164815072,27.8771,27.8771,27.6528,27.6646,155752.1716
2009-03-06 15:25:00,46.87,46.99,46.76,46.81,165760.34332032103,27.6646,27.7355,27.5997,27.6292,165760.3433
2009-03-06 15:30:00,46.8,47.37,46.8,47.34,211214.1229980946,27.6233,27.9598,27.6233,27.942,211214.123
2009-03-06 15:35:00,47.34,47.48,47.2,47.34,228311.4162713856,27.942,28.0247,27.8594,27.942,228311.4163
2009-03-06 15:40:00,47.33,47.96,47.32,47.84,337463.03857099323,27.9361,28.308,27.9302,28.2372,337463.0386
2009-03-06 15:45:00,47.85,48.22,47.62,47.86,447969.9341178739,28.2431,28.4615,28.1073,28.249,447969.9341
2009-03-06 15:50:00,47.86,48.47,47.86,48.44,541275.2846032118,28.249,28.609,28.249,28.5913,541275.2846
2009-03-06 15:55:00,48.45,48.8,48.42,48.56,606953.9112018297,28.5972,28.8038,28.5795,28.6621,606953.9112
2009-03-09 09:30:00,47.71,48.12,46.93,47.83,183900.15447612977,28.1604,28.4024,27.7,28.2313,183900.1545
2009-03-09 09:35:00,47.82,48.65,47.76,48.33,150643.83402381378,28.2254,28.7153,28.1899,28.5264,150643.834
2009-03-09 09:40:00,48.33,48.9,48.19,48.86,154709.65376563295,28.5264,28.8628,28.4438,28.8392,154709.6538
2009-03-09 09:45:00,48.82,49.14,48.6,49.03,94139.36479135214,28.8156,29.0045,28.6857,28.9396,94139.3648
2009-03-09 09:50:00,49.04,49.67,49.01,49.5,165343.33616731394,28.9455,29.3173,28.9277,29.217,165343.3362
2009-03-09 09:55:00,49.51,49.69,49.04,49.11,238319.5879435559,29.2229,29.3291,28.9455,28.9868,238319.5879
2009-03-09 10:00:00,49.1,49.28,48.87,49.28,129689.22458520716,28.9809,29.0871,28.8451,29.0871,129689.2246
2009-03-09 10:05:00,49.26,49.49,49.25,49.27,189529.7510417256,29.0753,29.2111,29.0694,29.0812,189529.751
2009-03-09 10:10:00,49.27,49.47,49.17,49.17,134693.31042129232,29.0812,29.1993,29.0222,29.0222,134693.3104
2009-03-09 10:15:00,49.17,49.43,49.12,49.22,144388.72672870732,29.0222,29.1757,28.9927,29.0517,144388.7267
2009-03-09 10:20:00,49.22,49.28,48.97,49.01,170660.17736815443,29.0517,29.0871,28.9041,28.9277,170660.1774
2009-03-09 10:25:00,49.02,49.03,48.83,48.88,126144.66378464682,28.9337,28.9396,28.8215,28.851,126144.6638
2009-03-09 10:30:00,48.86,49.03,48.71,48.8,156273.43058940957,28.8392,28.9396,28.7507,28.8038,156273.4306
2009-03-09 10:35:00,48.8,48.83,48.41,48.63,150852.33760031732,28.8038,28.8215,28.5736,28.7035,150852.3376
2009-03-09 10:40:00,48.63,48.76,48.4,48.75,122495.85119583474,28.7035,28.7802,28.5677,28.7743,122495.8512
2009-03-09 10:45:00,48.75,48.86,48.49,48.5,170451.6737916509,28.7743,28.8392,28.6208,28.6267,170451.6738
2009-03-09 10:50:00,48.5,48.75,48.38,48.72,215488.44631641736,28.6267,28.7743,28.5559,28.7566,215488.4463
2009-03-09 10:55:00,48.7,48.77,48.28,48.33,99039.19883918553,28.7448,28.7861,28.4969,28.5264,99039.1988
2009-03-09 11:00:00,48.32,48.78,48.31,48.48,97266.91843890536,28.5205,28.792,28.5146,28.6149,97266.9184
2009-03-09 11:05:00,48.47,48.47,48.18,48.41,81003.63947162859,28.609,28.609,28.4378,28.5736,81003.6395
2009-03-09 11:10:00,48.41,48.77,48.36,48.77,144597.23030521086,28.5736,28.7861,28.5441,28.7861,144597.2303
2009-03-09 11:15:00,48.73,48.84,48.41,48.43,94035.11300310036,28.7625,28.8274,28.5736,28.5854,94035.113
2009-03-09 11:20:00,48.46,48.71,48.28,48.64,152311.86263584218,28.6031,28.7507,28.4969,28.7094,152311.8626
2009-03-09 11:25:00,48.64,48.87,48.54,48.68,80482.38053036972,28.7094,28.8451,28.6503,28.733,80482.3805
2009-03-09 11:30:00,48.69,48.98,48.69,48.82,92575.58796757551,28.7389,28.91,28.7389,28.8156,92575.588
2009-03-09 11:35:00,48.81,48.97,48.68,48.82,89239.53074351874,28.8097,28.9041,28.733,28.8156,89239.5307
2009-03-09 11:40:00,48.81,48.85,48.58,48.82,52959.90843190131,28.8097,28.8333,28.6739,28.8156,52959.9084
2009-03-09 11:45:00,48.8,48.93,48.74,48.87,81837.65377764277,28.8038,28.8805,28.7684,28.8451,81837.6538
2009-03-09 11:50:00,48.87,48.87,48.59,48.61,76103.80542379519,28.8451,28.8451,28.6798,28.6917,76103.8054
2009-03-09 11:55:00,48.61,48.78,48.56,48.74,64948.86408085536,28.6917,28.792,28.6621,28.7684,64948.8641
2009-03-09 12:00:00,48.75,48.84,48.65,48.8,42430.477818472114,28.7743,28.8274,28.7153,28.8038,42430.4778
2009-03-09 12:05:00,48.77,48.81,48.64,48.77,46287.79398378776,28.7861,28.8097,28.7094,28.7861,46287.794
2009-03-09 12:10:00,48.78,49.04,48.76,49.0,61925.5622215539,28.792,28.9455,28.7802,28.9218,61925.5622
2009-03-09 12:15:00,48.98,49.05,48.9,49.04,40136.93847693308,28.91,28.9514,28.8628,28.9455,40136.9385
2009-03-09 12:20:00,49.04,49.08,48.92,49.02,58068.24605623825,28.9455,28.9691,28.8746,28.9337,58068.2461
2009-03-09 12:25:00,49.03,49.04,48.64,48.68,75791.05005903987,28.9396,28.9455,28.7094,28.733,75791.0501
2009-03-09 12:30:00,48.67,48.88,48.6,48.88,43890.00285399696,28.7271,28.851,28.6857,28.851,43890.0029
2009-03-09 12:35:00,48.87,48.94,48.64,48.66,90490.55220254004,28.8451,28.8864,28.7094,28.7212,90490.5522
2009-03-09 12:40:00,48.64,48.76,48.58,48.66,72663.49641148665,28.7094,28.7802,28.6739,28.7212,72663.4964
2009-03-09 12:45:00,48.66,48.83,48.61,48.81,55461.9513499439,28.7212,28.8215,28.6917,28.8097,55461.9513
2009-03-09 12:50:00,48.79,48.82,48.71,48.76,44202.75821875228,28.7979,28.8156,28.7507,28.7802,44202.7582
2009-03-09 12:55:00,48.75,48.8,48.69,48.69,37634.8955588905,28.7743,28.8038,28.7389,28.7389,37634.8956
2009-03-09 13:00:00,48.71,48.71,48.55,48.57,59110.76393875599,28.7507,28.7507,28.6562,28.668,59110.7639
2009-03-09 13:05:00,48.57,48.59,48.49,48.58,162945.54503752314,28.668,28.6798,28.6208,28.6739,162945.545
2009-03-09 13:10:00,48.58,48.61,48.54,48.59,74852.7839647739,28.6739,28.6917,28.6503,28.6798,74852.784
2009-03-09 13:15:00,48.57,48.74,48.53,48.73,62551.07295106454,28.668,28.7684,28.6444,28.7625,62551.073
2009-03-09 13:20:00,48.72,48.74,48.5,48.51,53376.91558490841,28.7566,28.7684,28.6267,28.6326,53376.9156
2009-03-09 13:25:00,48.51,48.7,48.47,48.54,73393.25892924906,28.6326,28.7448,28.609,28.6503,73393.2589
2009-03-09 13:30:00,48.54,48.6,48.41,48.6,73393.25892924906,28.6503,28.6857,28.5736,28.6857,73393.2589
2009-03-09 13:35:00,48.62,48.63,48.33,48.34,51604.63518462825,28.6976,28.7035,28.5264,28.5323,51604.6352
2009-03-09 13:40:00,48.34,48.58,48.33,48.44,47955.82259581615,28.5323,28.6739,28.5264,28.5913,47955.8226
2009-03-09 13:45:00,48.44,48.56,48.33,48.52,62863.82831581987,28.5913,28.6621,28.5264,28.6385,62863.8283
2009-03-09 13:50:00,48.51,48.61,48.45,48.45,46704.80113679486,28.6326,28.6917,28.5972,28.5972,46704.8011
2009-03-09 13:55:00,48.44,48.52,48.33,48.42,71516.72674071713,28.5913,28.6385,28.5264,28.5795,71516.7267
2009-03-09 14:00:00,48.43,48.84,48.26,48.74,143346.20884618958,28.5854,28.8274,28.4851,28.7684,143346.2088
2009-03-09 14:05:00,48.71,48.75,48.59,48.62,77250.57509456472,28.7507,28.7743,28.6798,28.6976,77250.5751
2009-03-09 14:10:00,48.63,48.71,48.47,48.57,79961.12158911084,28.7035,28.7507,28.609,28.668,79961.1216
2009-03-09 14:15:00,48.56,48.65,48.45,48.57,91845.8254498131,28.6621,28.7153,28.5972,28.668,91845.8254
2009-03-09 14:20:00,48.57,48.6,48.29,48.33,85173.71100169956,28.668,28.6857,28.5028,28.5264,85173.711
2009-03-09 14:25:00,48.33,48.43,48.21,48.4,102375.2560632423,28.5264,28.5854,28.4556,28.5677,102375.2561
2009-03-09 14:30:00,48.42,48.44,48.2,48.35,85382.2145782031,28.5795,28.5913,28.4497,28.5382,85382.2146
2009-03-09 14:35:00,48.34,48.44,48.2,48.39,101958.2489102352,28.5323,28.5913,28.4497,28.5618,101958.2489
2009-03-09 14:40:00,48.39,48.54,48.23,48.32,95807.39340338053,28.5618,28.6503,28.4674,28.5205,95807.3934
2009-03-09 14:45:00,48.32,48.6,48.27,48.57,100081.71672170328,28.5205,28.6857,28.491,28.668,100081.7167
2009-03-09 14:50:00,48.57,48.82,48.54,48.58,93409.60227358971,28.668,28.8156,28.6503,28.6739,93409.6023
2009-03-09 14:55:00,48.58,48.78,48.51,48.55,72142.23747022777,28.6739,28.792,28.6326,28.6562,72142.2375
2009-03-09 15:00:00,48.57,48.79,48.56,48.63,89656.53789652584,28.668,28.7979,28.6621,28.7035,89656.5379
2009-03-09 15:05:00,48.62,48.64,48.26,48.45,108317.60799359344,28.6976,28.7094,28.4851,28.5972,108317.608
2009-03-09 15:10:00,48.43,48.44,47.99,48.06,117074.75820674248,28.5854,28.5913,28.3257,28.367,117074.7582
2009-03-09 15:15:00,48.09,48.11,47.86,48.03,129897.72816171072,28.3847,28.3965,28.249,28.3493,129897.7282
2009-03-09 15:20:00,48.0,48.09,47.88,48.05,113217.44204142682,28.3316,28.3847,28.2608,28.3611,113217.442
2009-03-09 15:25:00,48.06,48.31,47.92,48.24,118430.03145401554,28.367,28.5146,28.2844,28.4733,118430.0315
2009-03-09 15:30:00,48.19,48.47,48.06,48.41,156273.43058940957,28.4438,28.609,28.367,28.5736,156273.4306
2009-03-09 15:35:00,48.41,48.59,48.16,48.2,210067.35332732508,28.5736,28.6798,28.426,28.4497,210067.3533
2009-03-09 15:40:00,48.2,48.41,48.17,48.28,157941.45920143797,28.4497,28.5736,28.4319,28.4969,157941.4592
2009-03-09 15:45:00,48.28,48.29,48.03,48.03,113947.20455918924,28.4969,28.5028,28.3493,28.3493,113947.2046
2009-03-09 15:50:00,48.04,48.33,47.98,48.27,197035.8797958533,28.3552,28.5264,28.3198,28.491,197035.8798
2009-03-09 15:55:00,48.27,48.44,48.22,48.36,256563.6508876164,28.491,28.5913,28.4615,28.5441,256563.6509
2009-03-10 09:30:00,50.14,50.84,49.44,50.81,297013.3447293048,29.5947,30.0079,29.1816,29.9902,297013.3447
2009-03-10 09:35:00,50.8,51.39,50.68,51.3,199329.4191373924,29.9843,30.3325,29.9135,30.2794,199329.4191
2009-03-10 09:40:00,51.31,51.59,51.21,51.55,216635.21598718688,30.2853,30.4506,30.2263,30.427,216635.216
2009-03-10 09:45:00,51.58,51.8,51.49,51.5,294928.3089642693,30.4447,30.5745,30.3915,30.3975,294928.309
2009-03-10 09:50:00,51.5,51.86,51.32,51.6,191614.78680676105,30.3975,30.6099,30.2912,30.4565,191614.7868
2009-03-10 09:55:00,51.61,51.72,51.24,51.3,186193.6938176688,30.4624,30.5273,30.244,30.2794,186193.6938
2009-03-10 10:00:00,51.24,51.61,51.22,51.54,196201.8654898391,30.244,30.4624,30.2322,30.4211,196201.8655
2009-03-10 10:05:00,51.55,51.92,51.39,51.86,184629.91699389217,30.427,30.6454,30.3325,30.6099,184629.917
2009-03-10 10:10:00,51.87,52.01,51.84,51.89,206731.2961032683,30.6158,30.6985,30.5981,30.6276,206731.2961
2009-03-10 10:15:00,51.9,52.23,51.9,52.1,252393.57935754544,30.6335,30.8283,30.6335,30.7516,252393.5794
2009-03-10 10:20:00,52.13,52.19,51.81,51.88,240613.12728509493,30.7693,30.8047,30.5804,30.6217,240613.1273
2009-03-10 10:25:00,51.88,51.99,51.74,51.75,171702.69525067217,30.6217,30.6867,30.5391,30.545,171702.6953
2009-03-10 10:30:00,51.75,51.86,51.41,51.64,213820.41770438896,30.545,30.6099,30.3443,30.4801,213820.4177
2009-03-10 10:35:00,51.64,51.66,51.22,51.34,153250.12873010812,30.4801,30.4919,30.2322,30.303,153250.1287
2009-03-10 10:40:00,51.31,51.43,51.28,51.38,91741.57366156131,30.2853,30.3561,30.2676,30.3266,91741.5737
2009-03-10 10:45:00,51.38,51.61,51.37,51.42,103730.52931051535,30.3266,30.4624,30.3207,30.3502,103730.5293
2009-03-10 10:50:00,51.44,51.63,51.39,51.54,220596.78394075428,30.362,30.4742,30.3325,30.4211,220596.7839
2009-03-10 10:55:00,51.53,51.55,51.33,51.4,108109.10441708988,30.4152,30.427,30.2971,30.3384,108109.1044
2009-03-10 11:00:00,51.39,51.6,51.34,51.52,115927.98853597297,30.3325,30.4565,30.303,30.4093,115927.9885
2009-03-10 11:05:00,51.51,51.77,51.42,51.59,134589.05863304055,30.4034,30.5568,30.3502,30.4506,134589.0586
2009-03-10 11:10:00,51.6,51.75,51.49,51.74,103105.01858100473,30.4565,30.545,30.3915,30.5391,103105.0186
2009-03-10 11:15:00,51.74,51.93,51.7,51.86,129584.97279695538,30.5391,30.6513,30.5155,30.6099,129584.9728
2009-03-10 11:20:00,51.86,52.03,51.79,51.8,125414.9012668844,30.6099,30.7103,30.5686,30.5745,125414.9013
2009-03-10 11:25:00,51.79,51.92,51.66,51.88,128229.69954968232,30.5686,30.6454,30.4919,30.6217,128229.6995
2009-03-10 11:30:00,51.87,52.06,51.87,52.04,93201.09869708616,30.6158,30.728,30.6158,30.7162,93201.0987
2009-03-10 11:35:00,52.02,52.09,51.8,51.82,150331.07865905846,30.7044,30.7457,30.5745,30.5863,150331.0787
2009-03-10 11:40:00,51.83,51.9,51.65,51.7,80065.37337736262,30.5922,30.6335,30.486,30.5155,80065.3734
2009-03-10 11:45:00,51.71,51.71,51.51,51.63,104877.29898128488,30.5214,30.5214,30.4034,30.4742,104877.299
2009-03-10 11:50:00,51.63,51.88,51.62,51.81,69952.94991694052,30.4742,30.6217,30.4683,30.5804,69952.9499
2009-03-10 11:55:00,51.8,52.11,51.77,52.1,114364.21171219634,30.5745,30.7575,30.5568,30.7516,114364.2117
2009-03-10 12:00:00,52.11,52.52,52.01,52.47,170764.4291564062,30.7575,30.9995,30.6985,30.97,170764.4292
2009-03-10 12:05:00,52.45,52.69,52.28,52.35,161173.26463724297,30.9582,31.0998,30.8578,30.8992,161173.2646
2009-03-10 12:10:00,52.36,52.43,52.23,52.26,96954.16307415004,30.9051,30.9464,30.8283,30.846,96954.1631
2009-03-10 12:15:00,52.29,52.55,52.18,52.39,141573.9284459094,30.8637,31.0172,30.7988,30.9228,141573.9284
2009-03-10 12:20:00,52.4,52.41,52.19,52.21,82984.4234484123,30.9287,30.9346,30.8047,30.8165,82984.4234
2009-03-10 12:25:00,52.21,52.33,52.17,52.32,73080.50356449375,30.8165,30.8874,30.7929,30.8814,73080.5036
2009-03-10 12:30:00,52.33,52.4,52.29,52.38,70057.20170519229,30.8874,30.9287,30.8637,30.9169,70057.2017
2009-03-10 12:35:00,52.35,52.38,52.24,52.25,65261.61944561068,30.8992,30.9169,30.8342,30.8401,65261.6194
2009-03-10 12:40:00,52.24,52.25,52.06,52.12,73497.51071750085,30.8342,30.8401,30.728,30.7634,73497.5107
2009-03-10 12:45:00,52.11,52.19,52.09,52.18,48789.83690183034,30.7575,30.8047,30.7457,30.7988,48789.8369
2009-03-10 12:50:00,52.19,52.34,52.17,52.19,56608.72102071341,30.8047,30.8933,30.7929,30.8047,56608.721
2009-03-10 12:55:00,52.21,52.26,52.08,52.09,56191.71386770631,30.8165,30.846,30.7398,30.7457,56191.7139
2009-03-10 13:00:00,52.09,52.12,51.97,52.0,49832.354784348085,30.7457,30.7634,30.6749,30.6926,49832.3548
2009-03-10 13:05:00,52.0,52.02,51.9,51.92,71099.71958771003,30.6926,30.7044,30.6335,30.6454,71099.7196
2009-03-10 13:10:00,51.91,52.09,51.82,52.06,84131.19311918181,30.6395,30.7457,30.5863,30.728,84131.1931
2009-03-10 13:15:00,52.06,52.13,51.94,52.01,95181.88267386988,30.728,30.7693,30.6572,30.6985,95181.8827
2009-03-10 13:20:00,52.01,52.13,51.89,51.9,69014.68382267455,30.6985,30.7693,30.6276,30.6335,69014.6838
2009-03-10 13:25:00,51.9,51.92,51.8,51.87,54940.69240868503,30.6335,30.6454,30.5745,30.6158,54940.6924
2009-03-10 13:30:00,51.86,52.12,51.83,52.1,67450.90699889793,30.6099,30.7634,30.5922,30.7516,67450.907
2009-03-10 13:35:00,52.1,52.14,51.94,51.97,62655.32473931632,30.7516,30.7752,30.6572,30.6749,62655.3247
2009-03-10 13:40:00,51.97,52.3,51.96,52.23,96745.6594976465,30.6749,30.8696,30.669,30.8283,96745.6595
2009-03-10 13:45:00,52.23,52.3,52.11,52.23,77250.57509456472,30.8283,30.8696,30.7575,30.8283,77250.5751
2009-03-10 13:50:00,52.24,52.3,51.98,52.01,86320.48067246907,30.8342,30.8696,30.6808,30.6985,86320.4807
2009-03-10 13:55:00,52.0,52.0,51.77,51.81,80586.63231862149,30.6926,30.6926,30.5568,30.5804,80586.6323
2009-03-10 14:00:00,51.82,51.83,51.61,51.69,90803.30756729536,30.5863,30.5922,30.4624,30.5096,90803.3076
2009-03-10 14:05:00,51.69,51.87,51.54,51.61,103730.52931051535,30.5096,30.6158,30.4211,30.4624,103730.5293
2009-03-10 14:10:00,51.62,51.7,51.35,51.39,109777.13302911828,30.4683,30.5155,30.3089,30.3325,109777.133
2009-03-10 14:15:00,51.39,51.44,51.27,51.39,125102.14590212908,30.3325,30.362,30.2617,30.3325,125102.1459
2009-03-10 14:20:00,51.39,51.45,51.27,51.32,89448.0343200223,30.3325,30.3679,30.2617,30.2912,89448.0343
2009-03-10 14:25:00,51.32,51.57,51.28,51.41,128021.19597317876,30.2912,30.4388,30.2676,30.3443,128021.196
2009-03-10 14:30:00,51.42,51.72,51.33,51.58,94556.37194435924,30.3502,30.5273,30.2971,30.4447,94556.3719
2009-03-10 14:35:00,51.58,51.75,51.29,51.39,89552.28610827407,30.4447,30.545,30.2735,30.3325,89552.2861
2009-03-10 14:40:00,51.36,51.39,51.24,51.25,70578.46064645116,30.3148,30.3325,30.244,30.2499,70578.4606
2009-03-10 14:45:00,51.24,51.28,50.73,50.73,220492.5321525025,30.244,30.2676,29.943,29.943,220492.5322
2009-03-10 14:50:00,50.75,50.91,50.74,50.84,74852.7839647739,29.9548,30.0492,29.9489,30.0079,74852.784
2009-03-10 14:55:00,50.84,51.21,50.84,51.2,142824.94990493072,30.0079,30.2263,30.0079,30.2204,142824.9499
2009-03-10 15:00:00,51.19,51.26,51.04,51.1,148558.7982587783,30.2145,30.2558,30.1259,30.1614,148558.7983
2009-03-10 15:05:00,51.08,51.39,51.08,51.25,133963.5479035299,30.1495,30.3325,30.1495,30.2499,133963.5479
2009-03-10 15:10:00,51.25,51.33,51.12,51.14,99664.70956869615,30.2499,30.2971,30.1732,30.185,99664.7096
2009-03-10 15:15:00,51.14,51.21,50.98,51.21,130627.49067947312,30.185,30.2263,30.0905,30.2263,130627.4907
2009-03-10 15:20:00,51.19,51.32,51.08,51.2,103834.78109876714,30.2145,30.2912,30.1495,30.2204,103834.7811
2009-03-10 15:25:00,51.2,51.62,51.15,51.51,168366.6380266154,30.2204,30.4683,30.1909,30.4034,168366.638
2009-03-10 15:30:00,51.52,51.55,51.14,51.34,137299.60512758666,30.4093,30.427,30.185,30.303,137299.6051
2009-03-10 15:35:00,51.32,51.54,51.3,51.46,164300.8182847962,30.2912,30.4211,30.2794,30.3738,164300.8183
2009-03-10 15:40:00,51.45,51.56,51.22,51.38,192136.0457480199,30.3679,30.4329,30.2322,30.3266,192136.0457
2009-03-10 15:45:00,51.36,51.38,51.05,51.07,206939.79967977185,30.3148,30.3266,30.1318,30.1436,206939.7997
2009-03-10 15:50:00,51.07,51.38,51.06,51.18,263548.5207004853,30.1436,30.3266,30.1377,30.2086,263548.5207
2009-03-10 15:55:00,51.18,51.46,51.17,51.41,318072.2059561632,30.2086,30.3738,30.2027,30.3443,318072.206
2009-03-11 09:30:00,51.07,51.87,50.84,51.63,115823.73674772118,30.1436,30.6158,30.0079,30.4742,115823.7367
2009-03-11 09:35:00,51.6,52.08,51.45,51.95,94452.12015610746,30.4565,30.7398,30.3679,30.6631,94452.1202
2009-03-11 09:40:00,51.95,52.02,51.7,52.01,111340.90985289488,30.6631,30.7044,30.5155,30.6985,111340.9099
2009-03-11 09:45:00,51.98,52.49,51.96,52.33,154084.14303612232,30.6808,30.9818,30.669,30.8874,154084.143
2009-03-11 09:50:00,52.31,52.61,52.21,52.45,101853.99712198344,30.8755,31.0526,30.8165,30.9582,101853.9971
2009-03-11 09:55:00,52.42,52.45,52.23,52.4,70057.20170519229,30.9405,30.9582,30.8283,30.9287,70057.2017
2009-03-11 10:00:00,52.39,52.56,52.26,52.4,91533.0700850578,30.9228,31.0231,30.846,30.9287,91533.0701
2009-03-11 10:05:00,52.4,52.56,52.22,52.33,110506.8955468807,30.9287,31.0231,30.8224,30.8874,110506.8955
2009-03-11 10:10:00,52.33,52.54,52.3,52.53,148037.5393175194,30.8874,31.0113,30.8696,31.0054,148037.5393
2009-03-11 10:15:00,52.54,52.61,52.39,52.5,190468.0171359916,31.0113,31.0526,30.9228,30.9877,190468.0171
2009-03-11 10:20:00,52.49,52.69,52.43,52.43,117908.77251275668,30.9818,31.0998,30.9464,30.9464,117908.7725
2009-03-11 10:25:00,52.46,52.67,52.4,52.67,69744.44634043696,30.9641,31.088,30.9287,31.088,69744.4463
2009-03-11 10:30:00,52.67,53.02,52.49,52.64,223098.82685879688,31.088,31.2946,30.9818,31.0703,223098.8269
2009-03-11 10:35:00,52.65,52.66,52.29,52.41,157941.45920143797,31.0762,31.0821,30.8637,30.9346,157941.4592
2009-03-11 10:40:00,52.42,52.42,52.14,52.16,147620.53216451232,30.9405,30.9405,30.7752,30.787,147620.5322
2009-03-11 10:45:00,52.17,52.18,51.96,52.07,136986.84976283135,30.7929,30.7988,30.669,30.7339,136986.8498
2009-03-11 10:50:00,52.08,52.52,52.06,52.52,114885.4706534552,30.7398,30.9995,30.728,30.9995,114885.4707
2009-03-11 10:55:00,52.5,52.52,52.3,52.39,96641.40770939473,30.9877,30.9995,30.8696,30.9228,96641.4077
2009-03-11 11:00:00,52.41,52.62,52.37,52.55,110402.64375862892,30.9346,31.0585,30.911,31.0172,110402.6438
2009-03-11 11:05:00,52.57,52.8,52.41,52.71,116866.25463023892,31.029,31.1648,30.9346,31.1116,116866.2546
2009-03-11 11:10:00,52.71,52.81,52.42,52.52,103417.77394576004,31.1116,31.1707,30.9405,30.9995,103417.7739
2009-03-11 11:15:00,52.52,52.56,52.33,52.48,118742.78681877084,30.9995,31.0231,30.8874,30.9759,118742.7868
2009-03-11 11:20:00,52.49,52.49,52.13,52.27,103313.52215750828,30.9818,30.9818,30.7693,30.8519,103313.5222
2009-03-11 11:25:00,52.27,52.43,52.18,52.26,94347.86836785568,30.8519,30.9464,30.7988,30.846,94347.8684
2009-03-11 11:30:00,52.28,52.33,52.08,52.11,119889.55648954038,30.8578,30.8874,30.7398,30.7575,119889.5565
2009-03-11 11:35:00,52.12,52.27,51.98,52.18,137403.85691583843,30.7634,30.8519,30.6808,30.7988,137403.8569
2009-03-11 11:40:00,52.17,52.23,52.07,52.1,75791.05005903987,30.7929,30.8283,30.7339,30.7516,75791.0501
2009-03-11 11:45:00,52.1,52.22,52.02,52.14,73393.25892924906,30.7516,30.8224,30.7044,30.7752,73393.2589
2009-03-11 11:50:00,52.14,52.37,52.14,52.29,77667.5822475718,30.7752,30.911,30.7752,30.8637,77667.5822
2009-03-11 11:55:00,52.3,52.33,52.1,52.12,144909.9856699662,30.8696,30.8874,30.7516,30.7634,144909.9857
2009-03-11 12:00:00,52.13,52.25,52.03,52.03,60570.28897428083,30.7693,30.8401,30.7103,30.7103,60570.289
2009-03-11 12:05:00,52.03,52.05,51.86,51.91,85277.96278995133,30.7103,30.7221,30.6099,30.6395,85277.9628
2009-03-11 12:10:00,51.87,51.99,51.85,51.87,47121.80828980196,30.6158,30.6867,30.604,30.6158,47121.8083
2009-03-11 12:15:00,51.88,51.9,51.55,51.55,91220.31472030246,30.6217,30.6335,30.427,30.427,91220.3147
2009-03-11 12:20:00,51.56,51.63,51.4,51.5,95077.6308856181,30.4329,30.4742,30.3384,30.3975,95077.6309
2009-03-11 12:25:00,51.5,51.65,51.48,51.59,71725.23031722067,30.3975,30.486,30.3856,30.4506,71725.2303
2009-03-11 12:30:00,51.58,51.66,51.56,51.63,40762.44920644373,30.4447,30.4919,30.4329,30.4742,40762.4492
2009-03-11 12:35:00,51.64,51.67,51.29,51.32,99873.21314519973,30.4801,30.4978,30.2735,30.2912,99873.2131
2009-03-11 12:40:00,51.33,51.51,51.26,51.29,83714.18596617471,30.2971,30.4034,30.2558,30.2735,83714.186
2009-03-11 12:45:00,51.3,51.39,51.27,51.36,78814.35191834133,30.2794,30.3325,30.2617,30.3148,78814.3519
2009-03-11 12:50:00,51.37,51.38,51.16,51.18,82254.66093064987,30.3207,30.3266,30.1968,30.2086,82254.6609
2009-03-11 12:55:00,51.2,51.23,50.84,50.84,149601.31614129603,30.2204,30.2381,30.0079,30.0079,149601.3161
2009-03-11 13:00:00,50.85,50.98,50.81,50.9,82254.66093064987,30.0138,30.0905,29.9902,30.0433,82254.6609
2009-03-11 13:05:00,50.91,51.02,50.77,50.8,94660.623732611,30.0492,30.1141,29.9666,29.9843,94660.6237
2009-03-11 13:10:00,50.79,50.98,50.72,50.98,118951.2903952744,29.9784,30.0905,29.9371,30.0905,118951.2904
2009-03-11 13:15:00,50.94,51.27,50.93,51.27,100394.4720864586,30.0669,30.2617,30.061,30.2617,100394.4721
2009-03-11 13:20:00,51.26,51.32,51.18,51.3,66721.14448113552,30.2558,30.2912,30.2086,30.2794,66721.1445
2009-03-11 13:25:00,51.29,51.3,51.02,51.07,97058.4148624018,30.2735,30.2794,30.1141,30.1436,97058.4149
2009-03-11 13:30:00,51.06,51.13,51.05,51.07,84965.207425196,30.1377,30.1791,30.1318,30.1436,84965.2074
2009-03-11 13:35:00,51.05,51.46,51.05,51.45,101853.99712198344,30.1318,30.3738,30.1318,30.3679,101853.9971
2009-03-11 13:40:00,51.46,51.53,51.39,51.45,75999.55363554342,30.3738,30.4152,30.3325,30.3679,75999.5536
2009-03-11 13:45:00,51.45,51.47,51.36,51.37,59632.02288001486,30.3679,30.3797,30.3148,30.3207,59632.0229
2009-03-11 13:50:00,51.36,51.4,51.16,51.19,64114.849774841154,30.3148,30.3384,30.1968,30.2145,64114.8498
2009-03-11 13:55:00,51.19,51.32,51.18,51.3,54315.18167917438,30.2145,30.2912,30.2086,30.2794,54315.1817
2009-03-11 14:00:00,51.32,51.53,51.32,51.5,72350.74104673132,30.2912,30.4152,30.2912,30.3975,72350.741
2009-03-11 14:05:00,51.49,51.49,50.98,51.01,111549.41342939844,30.3915,30.3915,30.0905,30.1082,111549.4134
2009-03-11 14:10:00,51.0,51.07,50.77,50.85,151582.10011807975,30.1023,30.1436,29.9666,30.0138,151582.1001
2009-03-11 14:15:00,50.87,50.89,50.43,50.47,149705.5679295478,30.0256,30.0374,29.7659,29.7895,149705.5679
2009-03-11 14:20:00,50.46,50.72,50.45,50.62,75999.55363554342,29.7836,29.9371,29.7777,29.878,75999.5536
2009-03-11 14:25:00,50.62,50.76,50.41,50.71,207356.80683277897,29.878,29.9607,29.7541,29.9312,207356.8068
2009-03-11 14:30:00,50.71,50.92,50.69,50.9,124476.63517261844,29.9312,30.0551,29.9194,30.0433,124476.6352
2009-03-11 14:35:00,50.9,51.05,50.79,50.99,133859.29611527812,30.0433,30.1318,29.9784,30.0964,133859.2961
2009-03-11 14:40:00,51.01,51.3,50.91,51.23,142303.69096367183,30.1082,30.2794,30.0492,30.2381,142303.691
2009-03-11 14:45:00,51.23,51.39,51.16,51.33,91741.57366156131,30.2381,30.3325,30.1968,30.2971,91741.5737
2009-03-11 14:50:00,51.36,51.38,51.21,51.34,80690.88410687326,30.3148,30.3266,30.2263,30.303,80690.8841
2009-03-11 14:55:00,51.31,51.35,51.18,51.21,58276.7496327418,30.2853,30.3089,30.2086,30.2263,58276.7496
2009-03-11 15:00:00,51.21,51.59,51.19,51.58,103417.77394576004,30.2263,30.4506,30.2145,30.4447,103417.7739
2009-03-11 15:05:00,51.58,51.75,51.47,51.73,92158.58081456844,30.4447,30.545,30.3797,30.5332,92158.5808
2009-03-11 15:10:00,51.75,51.89,51.65,51.82,95181.88267386988,30.545,30.6276,30.486,30.5863,95181.8827
2009-03-11 15:15:00,51.83,51.86,51.66,51.75,98205.18453317133,30.5922,30.6099,30.4919,30.545,98205.1845
2009-03-11 15:20:00,51.78,52.0,51.75,51.95,110194.14018212535,30.5627,30.6926,30.545,30.6631,110194.1402
2009-03-11 15:25:00,51.96,52.04,51.83,51.86,103626.2775222636,30.669,30.7162,30.5922,30.6099,103626.2775
2009-03-11 15:30:00,51.86,52.06,51.75,52.01,111862.16879415375,30.6099,30.728,30.545,30.6985,111862.1688
2009-03-11 15:35:00,52.02,52.28,51.98,52.22,136465.5908215725,30.7044,30.8578,30.6808,30.8224,136465.5908
2009-03-11 15:40:00,52.22,52.32,52.17,52.23,147829.03574101586,30.8224,30.8814,30.7929,30.8283,147829.0357
2009-03-11 15:45:00,52.23,52.24,51.92,52.05,231543.2217071906,30.8283,30.8342,30.6454,30.7221,231543.2217
2009-03-11 15:50:00,52.06,52.15,51.91,51.94,219762.7696347401,30.728,30.7811,30.6395,30.6572,219762.7696
2009-03-11 15:55:00,51.91,51.93,51.61,51.64,308376.7896487482,30.6395,30.6513,30.4624,30.4801,308376.7896
2009-03-12 09:30:00,52.23,52.75,51.58,52.71,199120.9155608888,30.8283,31.1353,30.4447,31.1116,199120.9156
2009-03-12 09:35:00,52.7,52.73,52.14,52.15,121349.0815250652,31.1057,31.1234,30.7752,30.7811,121349.0815
2009-03-12 09:40:00,52.15,52.37,52.1,52.19,89760.78968477761,30.7811,30.911,30.7516,30.8047,89760.7897
2009-03-12 09:45:00,52.19,52.43,52.09,52.32,83401.43060141939,30.8047,30.9464,30.7457,30.8814,83401.4306
2009-03-12 09:50:00,52.32,52.36,51.94,52.07,108213.35620534164,30.8814,30.9051,30.6572,30.7339,108213.3562
2009-03-12 09:55:00,52.07,52.44,52.07,52.37,90177.79683778471,30.7339,30.9523,30.7339,30.911,90177.7968
2009-03-12 10:00:00,52.38,52.48,52.28,52.4,109881.38481737004,30.9169,30.9759,30.8578,30.9287,109881.3848
2009-03-12 10:05:00,52.4,52.74,52.3,52.74,104147.53646352248,30.9287,31.1294,30.8696,31.1294,104147.5365
2009-03-12 10:10:00,52.74,52.76,52.52,52.59,105294.30613429198,31.1294,31.1412,30.9995,31.0408,105294.3061
2009-03-12 10:15:00,52.61,52.92,52.59,52.63,130314.7353147178,31.0526,31.2356,31.0408,31.0644,130314.7353
2009-03-12 10:20:00,52.61,53.12,52.61,53.03,168053.88266186006,31.0526,31.3536,31.0526,31.3005,168053.8827
2009-03-12 10:25:00,53.06,53.28,53.05,53.22,174830.2488982254,31.3182,31.4481,31.3123,31.4127,174830.2489
2009-03-12 10:30:00,53.24,53.44,53.15,53.18,183066.1401701156,31.4245,31.5425,31.3713,31.3891,183066.1402
2009-03-12 10:35:00,53.15,53.41,53.1,53.26,140322.90698688812,31.3713,31.5248,31.3418,31.4363,140322.907
2009-03-12 10:40:00,53.27,53.65,53.26,53.64,164300.8182847962,31.4422,31.6665,31.4363,31.6606,164300.8183
2009-03-12 10:45:00,53.6,53.72,53.49,53.62,76833.56794155762,31.637,31.7078,31.572,31.6488,76833.5679
2009-03-12 10:50:00,53.62,53.67,53.43,53.43,126248.9155728986,31.6488,31.6783,31.5366,31.5366,126248.9156
2009-03-12 10:55:00,53.44,53.44,53.31,53.32,80065.37337736262,31.5425,31.5425,31.4658,31.4717,80065.3734
2009-03-12 11:00:00,53.32,53.45,53.11,53.11,105607.0614990473,31.4717,31.5484,31.3477,31.3477,105607.0615
2009-03-12 11:05:00,53.11,53.15,52.91,53.09,73289.00714099729,31.3477,31.3713,31.2297,31.3359,73289.0071
2009-03-12 11:10:00,53.11,53.11,52.79,52.9,96120.14876813584,31.3477,31.3477,31.1589,31.2238,96120.1488
2009-03-12 11:15:00,52.9,52.9,52.79,52.88,96015.89697988408,31.2238,31.2238,31.1589,31.212,96015.897
2009-03-12 11:20:00,52.86,52.9,52.54,52.57,152207.61084759035,31.2002,31.2238,31.0113,31.029,152207.6108
2009-03-12 11:25:00,52.55,52.69,52.5,52.61,100394.4720864586,31.0172,31.0998,30.9877,31.0526,100394.4721
2009-03-12 11:30:00,52.61,52.66,52.45,52.49,73706.01429400439,31.0526,31.0821,30.9582,30.9818,73706.0143
2009-03-12 11:35:00,52.47,52.57,52.35,52.54,73601.76250575262,30.97,31.029,30.8992,31.0113,73601.7625
2009-03-12 11:40:00,52.54,52.67,52.44,52.64,110506.8955468807,31.0113,31.088,30.9523,31.0703,110506.8955
2009-03-12 11:45:00,52.63,52.66,52.44,52.47,71933.73389372423,31.0644,31.0821,30.9523,30.97,71933.7339
2009-03-12 11:50:00,52.49,52.56,52.41,52.43,42430.477818472114,30.9818,31.0231,30.9346,30.9464,42430.4778
2009-03-12 11:55:00,52.43,52.53,52.42,52.47,81524.89841288746,30.9464,31.0054,30.9405,30.97,81524.8984
2009-03-12 12:00:00,52.49,52.57,52.4,52.53,75895.30184729164,30.9818,31.029,30.9287,31.0054,75895.3018
2009-03-12 12:05:00,52.53,52.87,52.52,52.82,124997.89411387732,31.0054,31.2061,30.9995,31.1766,124997.8941
2009-03-12 12:10:00,52.82,52.85,52.56,52.64,64844.612292603575,31.1766,31.1943,31.0231,31.0703,64844.6123
2009-03-12 12:15:00,52.64,52.77,52.62,52.65,86737.48782547617,31.0703,31.1471,31.0585,31.0762,86737.4878
2009-03-12 12:20:00,52.65,52.79,52.52,52.52,75791.05005903987,31.0762,31.1589,30.9995,30.9995,75791.0501
2009-03-12 12:25:00,52.51,52.61,52.33,52.59,91428.818296806,30.9936,31.0526,30.8874,31.0408,91428.8183
2009-03-12 12:30:00,52.58,52.67,52.45,52.57,54523.68525567793,31.0349,31.088,30.9582,31.029,54523.6853
2009-03-12 12:35:00,52.57,52.72,52.51,52.59,78918.6037065931,31.029,31.1175,30.9936,31.0408,78918.6037
2009-03-12 12:40:00,52.59,52.67,52.56,52.67,66616.89269288373,31.0408,31.088,31.0231,31.088,66616.8927
2009-03-12 12:45:00,52.67,52.85,52.67,52.84,100602.97566296214,31.088,31.1943,31.088,31.1884,100602.9757
2009-03-12 12:50:00,52.84,53.09,52.78,53.07,98830.69526268198,31.1884,31.3359,31.153,31.3241,98830.6953
2009-03-12 12:55:00,53.09,53.51,53.05,53.5,233211.25031921896,31.3359,31.5838,31.3123,31.5779,233211.2503
2009-03-12 13:00:00,53.48,53.64,53.45,53.62,148871.5536235336,31.5661,31.6606,31.5484,31.6488,148871.5536
2009-03-12 13:05:00,53.6,53.81,53.54,53.75,134693.31042129232,31.637,31.7609,31.6015,31.7255,134693.3104
2009-03-12 13:10:00,53.75,53.89,53.49,53.53,76208.05721204697,31.7255,31.8081,31.572,31.5956,76208.0572
2009-03-12 13:15:00,53.54,53.58,53.31,53.33,106962.33474632035,31.6015,31.6252,31.4658,31.4776,106962.3347
2009-03-12 13:20:00,53.33,53.57,53.29,53.51,109047.37051135584,31.4776,31.6193,31.454,31.5838,109047.3705
2009-03-12 13:25:00,53.47,53.48,53.16,53.19,84548.2002721889,31.5602,31.5661,31.3773,31.395,84548.2003
2009-03-12 13:30:00,53.19,53.51,53.19,53.46,100394.4720864586,31.395,31.5838,31.395,31.5543,100394.4721
2009-03-12 13:35:00,53.48,53.72,53.43,53.67,89656.53789652584,31.5661,31.7078,31.5366,31.6783,89656.5379
2009-03-12 13:40:00,53.67,53.8,53.63,53.7,90907.55935554714,31.6783,31.755,31.6547,31.696,90907.5594
2009-03-12 13:45:00,53.69,53.89,53.65,53.89,86216.2288842173,31.6901,31.8081,31.6665,31.8081,86216.2289
2009-03-12 13:50:00,53.89,54.21,53.83,54.2,149184.30898828895,31.8081,31.997,31.7727,31.9911,149184.309
2009-03-12 13:55:00,54.2,54.21,53.91,53.98,74748.53217652213,31.9911,31.997,31.8199,31.8613,74748.5322
2009-03-12 14:00:00,53.98,54.03,53.72,53.74,100290.2202982068,31.8613,31.8908,31.7078,31.7196,100290.2203
2009-03-12 14:05:00,53.74,53.79,53.51,53.64,121244.82973681344,31.7196,31.7491,31.5838,31.6606,121244.8297
2009-03-12 14:10:00,53.65,53.98,53.62,53.83,109360.12587611118,31.6665,31.8613,31.6488,31.7727,109360.1259
2009-03-12 14:15:00,53.83,54.09,53.83,54.06,104251.78825177424,31.7727,31.9262,31.7727,31.9085,104251.7883
2009-03-12 14:20:00,54.05,54.19,53.94,53.98,145118.48924646975,31.9026,31.9852,31.8376,31.8613,145118.4892
2009-03-12 14:25:00,53.98,54.16,53.97,54.07,78605.84834183777,31.8613,31.9675,31.8553,31.9144,78605.8483
2009-03-12 14:30:00,54.06,54.1,53.92,53.94,59840.52645651841,31.9085,31.9321,31.8258,31.8376,59840.5265
2009-03-12 14:35:00,53.93,54.06,53.91,53.98,64740.36050435181,31.8317,31.9085,31.8199,31.8613,64740.3605
2009-03-12 14:40:00,54.0,54.16,53.98,54.08,67555.1587871497,31.8731,31.9675,31.8613,31.9203,67555.1588
2009-03-12 14:45:00,54.1,54.24,54.08,54.22,85799.2217312102,31.9321,32.0147,31.9203,32.0029,85799.2217
2009-03-12 14:50:00,54.23,54.3,54.12,54.21,111445.16164114668,32.0088,32.0501,31.9439,31.997,111445.1616
2009-03-12 14:55:00,54.21,54.27,54.17,54.25,100394.4720864586,31.997,32.0324,31.9734,32.0206,100394.4721
2009-03-12 15:00:00,54.26,54.32,54.12,54.12,94556.37194435924,32.0265,32.0619,31.9439,31.9439,94556.3719
2009-03-12 15:05:00,54.13,54.29,54.12,54.27,64323.353351344704,31.9498,32.0442,31.9439,32.0324,64323.3534
2009-03-12 15:10:00,54.28,54.51,54.23,54.48,85069.45921344777,32.0383,32.1741,32.0088,32.1564,85069.4592
2009-03-12 15:15:00,54.49,54.52,54.33,54.45,150018.32329430312,32.1623,32.18,32.0678,32.1387,150018.3233
2009-03-12 15:20:00,54.45,54.46,54.21,54.29,151790.6036945833,32.1387,32.1446,31.997,32.0442,151790.6037
2009-03-12 15:25:00,54.29,54.3,54.18,54.25,127812.69239667522,32.0442,32.0501,31.9793,32.0206,127812.6924
2009-03-12 15:30:00,54.26,54.45,54.21,54.29,216009.70525767625,32.0265,32.1387,31.997,32.0442,216009.7053
2009-03-12 15:35:00,54.29,54.3,54.16,54.16,200267.6852316583,32.0442,32.0501,31.9675,31.9675,200267.6852
2009-03-12 15:40:00,54.18,54.36,54.16,54.33,194846.59224256605,31.9793,32.0855,31.9675,32.0678,194846.5922
2009-03-12 15:45:00,54.34,54.41,54.28,54.31,269282.36905433284,32.0737,32.1151,32.0383,32.056,269282.3691
2009-03-12 15:50:00,54.32,54.38,54.17,54.2,351328.5264084792,32.0619,32.0973,31.9734,31.9911,351328.5264
2009-03-12 15:55:00,54.21,54.25,53.98,54.2,427745.0871970297,31.997,32.0206,31.8613,31.9911,427745.0872
2009-03-13 09:30:00,54.34,54.67,53.92,54.03,136778.3461863278,32.0737,32.2685,31.8258,31.8908,136778.3462
2009-03-13 09:35:00,54.01,54.19,53.61,53.79,180668.3490403248,31.879,31.9852,31.6429,31.7491,180668.349
2009-03-13 09:40:00,53.79,54.12,53.27,53.36,163675.30755528554,31.7491,31.9439,31.4422,31.4953,163675.3076
2009-03-13 09:45:00,53.38,53.87,53.26,53.56,134067.79969178166,31.5071,31.7963,31.4363,31.6133,134067.7997
2009-03-13 09:50:00,53.56,53.62,53.3,53.48,108838.86693485233,31.6133,31.6488,31.4599,31.5661,108838.8669
2009-03-13 09:55:00,53.51,53.51,53.25,53.35,122391.59940758297,31.5838,31.5838,31.4304,31.4894,122391.5994
2009-03-13 10:00:00,53.33,53.4,53.11,53.25,140948.41771639878,31.4776,31.5189,31.3477,31.4304,140948.4177
2009-03-13 10:05:00,53.26,53.64,53.23,53.55,109568.62945261472,31.4363,31.6606,31.4186,31.6074,109568.6295
2009-03-13 10:10:00,53.52,53.53,53.15,53.27,89135.27895526697,31.5897,31.5956,31.3713,31.4422,89135.279
2009-03-13 10:15:00,53.27,53.46,53.25,53.31,73810.26608225616,31.4422,31.5543,31.4304,31.4658,73810.2661
2009-03-13 10:20:00,53.28,53.31,52.9,52.91,90282.04862603649,31.4481,31.4658,31.2238,31.2297,90282.0486
2009-03-13 10:25:00,52.9,53.01,52.8,52.83,91220.31472030246,31.2238,31.2887,31.1648,31.1825,91220.3147
2009-03-13 10:30:00,52.83,52.86,52.64,52.7,92679.8397558273,31.1825,31.2002,31.0703,31.1057,92679.8398
2009-03-13 10:35:00,52.69,52.8,52.6,52.66,96537.15592114294,31.0998,31.1648,31.0467,31.0821,96537.1559
2009-03-13 10:40:00,52.7,52.93,52.67,52.89,75374.04290603277,31.1057,31.2415,31.088,31.2179,75374.0429
2009-03-13 10:45:00,52.89,53.13,52.81,53.01,77876.08582407536,31.2179,31.3595,31.1707,31.2887,77876.0858
2009-03-13 10:50:00,53.03,53.03,52.71,52.8,96328.6523446394,31.3005,31.3005,31.1116,31.1648,96328.6523
2009-03-13 10:55:00,52.79,52.88,52.54,52.56,103209.2703692565,31.1589,31.212,31.0113,31.0231,103209.2704
2009-03-13 11:00:00,52.55,52.68,52.48,52.58,98517.93989792666,31.0172,31.0939,30.9759,31.0349,98517.9399
2009-03-13 11:05:00,52.61,52.61,52.13,52.15,152520.36621234572,31.0526,31.0526,30.7693,30.7811,152520.3662
2009-03-13 11:10:00,52.13,52.35,52.09,52.27,82671.66808365697,30.7693,30.8992,30.7457,30.8519,82671.6681
2009-03-13 11:15:00,52.27,52.27,52.1,52.18,120827.82258380634,30.8519,30.8519,30.7516,30.7988,120827.8226
2009-03-13 11:20:00,52.18,52.36,52.14,52.34,135840.08009206183,30.7988,30.9051,30.7752,30.8933,135840.0801
2009-03-13 11:25:00,52.33,52.42,52.28,52.31,106858.0829580686,30.8874,30.9405,30.8578,30.8755,106858.083
2009-03-13 11:30:00,52.31,52.31,52.06,52.1,95494.6380386252,30.8755,30.8755,30.728,30.7516,95494.638
2009-03-13 11:35:00,52.1,52.3,52.01,52.13,79127.10728309664,30.7516,30.8696,30.6985,30.7693,79127.1073
2009-03-13 11:40:00,52.13,52.26,52.03,52.09,103730.52931051535,30.7693,30.846,30.7103,30.7457,103730.5293
2009-03-13 11:45:00,52.1,52.13,51.83,51.98,147933.28752926763,30.7516,30.7693,30.5922,30.6808,147933.2875
2009-03-13 11:50:00,51.98,52.07,51.82,51.83,91116.06293205069,30.6808,30.7339,30.5863,30.5922,91116.0629
2009-03-13 11:55:00,51.82,51.92,51.77,51.86,108838.86693485233,30.5863,30.6454,30.5568,30.6099,108838.8669
2009-03-13 12:00:00,51.86,51.97,51.85,51.89,110089.8883938736,30.6099,30.6749,30.604,30.6276,110089.8884
2009-03-13 12:05:00,51.9,51.94,51.8,51.94,95703.14161512876,30.6335,30.6572,30.5745,30.6572,95703.1416
2009-03-13 12:10:00,51.94,51.99,51.81,51.82,74123.02144701149,30.6572,30.6867,30.5804,30.5863,74123.0214
2009-03-13 12:15:00,51.81,51.87,51.68,51.76,73914.51787050793,30.5804,30.6158,30.5037,30.5509,73914.5179
2009-03-13 12:20:00,51.76,51.86,51.72,51.86,104460.29182827778,30.5509,30.6099,30.5273,30.6099,104460.2918
2009-03-13 12:25:00,51.86,52.0,51.84,51.86,78188.84118883067,30.6099,30.6926,30.5981,30.6099,78188.8412
2009-03-13 12:30:00,51.86,52.01,51.85,51.93,60466.03718602906,30.6099,30.6985,30.604,30.6513,60466.0372
2009-03-13 12:35:00,51.94,52.04,51.77,51.84,53898.17452616728,30.6572,30.7162,30.5568,30.5981,53898.1745
2009-03-13 12:40:00,51.83,52.02,51.83,51.92,81941.90556589456,30.5922,30.7044,30.5922,30.6454,81941.9056
2009-03-13 12:45:00,51.93,52.15,51.91,51.95,137403.85691583843,30.6513,30.7811,30.6395,30.6631,137403.8569
2009-03-13 12:50:00,51.95,51.95,51.64,51.76,117491.76535974957,30.6631,30.6631,30.4801,30.5509,117491.7654
2009-03-13 12:55:00,51.75,51.8,51.65,51.78,79335.6108596002,30.545,30.5745,30.486,30.5627,79335.6109
2009-03-13 13:00:00,51.78,51.85,51.66,51.68,51500.38339637647,30.5627,30.604,30.4919,30.5037,51500.3834
2009-03-13 13:05:00,51.68,51.68,51.48,51.55,84131.19311918181,30.5037,30.5037,30.3856,30.427,84131.1931
2009-03-13 13:10:00,51.55,51.86,51.5,51.81,120515.06721905102,30.427,30.6099,30.3975,30.5804,120515.0672
2009-03-13 13:15:00,51.8,51.81,51.65,51.69,71933.73389372423,30.5745,30.5804,30.486,30.5096,71933.7339
2009-03-13 13:20:00,51.68,51.68,51.55,51.58,56400.21744420986,30.5037,30.5037,30.427,30.4447,56400.2174
2009-03-13 13:25:00,51.58,51.78,51.55,51.67,117700.26893625312,30.4447,30.5627,30.427,30.4978,117700.2689
2009-03-13 13:30:00,51.68,51.72,51.53,51.59,87362.99855498681,30.5037,30.5273,30.4152,30.4506,87362.9986
2009-03-13 13:35:00,51.59,51.62,51.41,51.52,138550.62658660795,30.4506,30.4683,30.3443,30.4093,138550.6266
2009-03-13 13:40:00,51.52,51.69,51.46,51.63,63697.84262183406,30.4093,30.5096,30.3738,30.4742,63697.8426
2009-03-13 13:45:00,51.64,51.64,51.49,51.58,64531.856927848254,30.4801,30.4801,30.3915,30.4447,64531.8569
2009-03-13 13:50:00,51.57,51.78,51.56,51.78,102792.2632162494,30.4388,30.5627,30.4329,30.5627,102792.2632
2009-03-13 13:55:00,51.78,51.98,51.69,51.94,151790.6036945833,30.5627,30.6808,30.5096,30.6572,151790.6037
2009-03-13 14:00:00,51.92,52.06,51.86,51.91,107275.0901110757,30.6454,30.728,30.6099,30.6395,107275.0901
2009-03-13 14:05:00,51.92,52.28,51.88,52.26,100498.72387471035,30.6454,30.8578,30.6217,30.846,100498.7239
2009-03-13 14:10:00,52.24,52.3,52.13,52.24,82358.91271890164,30.8342,30.8696,30.7693,30.8342,82358.9127
2009-03-13 14:15:00,52.23,52.28,52.07,52.19,80169.62516561439,30.8283,30.8578,30.7339,30.8047,80169.6252
2009-03-13 14:20:00,52.19,52.24,52.07,52.1,100185.96850995504,30.8047,30.8342,30.7339,30.7516,100185.9685
2009-03-13 14:25:00,52.1,52.28,52.05,52.14,96849.91128589828,30.7516,30.8578,30.7221,30.7752,96849.9113
2009-03-13 14:30:00,52.15,52.33,52.06,52.27,74957.03575302567,30.7811,30.8874,30.728,30.8519,74957.0358
2009-03-13 14:35:00,52.28,52.46,52.22,52.28,87362.99855498681,30.8578,30.9641,30.8224,30.8578,87362.9986
2009-03-13 14:40:00,52.26,52.34,52.17,52.18,76312.30900029874,30.846,30.8933,30.7929,30.7988,76312.309
2009-03-13 14:45:00,52.2,52.43,52.14,52.26,102896.51500450115,30.8106,30.9464,30.7752,30.846,102896.515
2009-03-13 14:50:00,52.26,52.37,52.23,52.34,60257.53360952551,30.846,30.911,30.8283,30.8933,60257.5336
2009-03-13 14:55:00,52.34,52.37,52.08,52.09,99977.4649334515,30.8933,30.911,30.7398,30.7457,99977.4649
2009-03-13 15:00:00,52.09,52.11,52.03,52.07,96641.40770939473,30.7457,30.7575,30.7103,30.7339,96641.4077
2009-03-13 15:05:00,52.06,52.17,52.02,52.17,65678.62659861778,30.728,30.7929,30.7044,30.7929,65678.6266
2009-03-13 15:10:00,52.17,52.19,52.07,52.07,51604.63518462825,30.7929,30.8047,30.7339,30.7339,51604.6352
2009-03-13 15:15:00,52.07,52.35,52.07,52.3,131565.7567737391,30.7339,30.8992,30.7339,30.8696,131565.7568
2009-03-13 15:20:00,52.33,52.57,52.24,52.49,134380.555056537,30.8874,31.029,30.8342,30.9818,134380.5551
2009-03-13 15:25:00,52.5,52.56,52.43,52.46,87362.99855498681,30.9877,31.0231,30.9464,30.9641,87362.9986
2009-03-13 15:30:00,52.46,52.51,52.23,52.35,149809.81971779958,30.9641,30.9936,30.8283,30.8992,149809.8197
2009-03-13 15:35:00,52.38,52.41,52.24,52.35,150956.5893885691,30.9169,30.9346,30.8342,30.8992,150956.5894
2009-03-13 15:40:00,52.35,52.54,52.32,52.48,208503.57650354848,30.8992,31.0113,30.8814,30.9759,208503.5765
2009-03-13 15:45:00,52.48,52.54,52.35,52.36,204646.2603382328,30.9759,31.0113,30.8992,30.9051,204646.2603
2009-03-13 15:50:00,52.35,52.47,52.28,52.46,296075.0786350388,30.8992,30.97,30.8578,30.9641,296075.0786
2009-03-13 15:55:00,52.44,52.5,52.28,52.37,391673.9684619158,30.9523,30.9877,30.8578,30.911,391673.9685
2009-03-16 09:30:00,51.71,52.22,51.03,51.2,259169.9455939108,30.5214,30.8224,30.12,30.2204,259169.9456
2009-03-16 09:35:00,51.16,51.67,51.15,51.52,186506.4491824241,30.1968,30.4978,30.1909,30.4093,186506.4492
2009-03-16 09:40:00,51.5,51.78,51.39,51.49,131253.00140898378,30.3975,30.5627,30.3325,30.3915,131253.0014
2009-03-16 09:45:00,51.48,51.57,51.32,51.37,105502.80971079553,30.3856,30.4388,30.2912,30.3207,105502.8097
2009-03-16 09:50:00,51.35,51.58,51.33,51.52,156273.43058940957,30.3089,30.4447,30.2971,30.4093,156273.4306
2009-03-16 09:55:00,51.53,51.7,51.35,51.39,149392.8125647925,30.4152,30.5155,30.3089,30.3325,149392.8126
2009-03-16 10:00:00,51.39,51.73,51.38,51.68,135006.06578604763,30.3325,30.5332,30.3266,30.5037,135006.0658
2009-03-16 10:05:00,51.68,51.71,51.42,51.46,88197.012861001,30.5037,30.5214,30.3502,30.3738,88197.0129
2009-03-16 10:10:00,51.46,51.51,51.39,51.47,87780.00570799391,30.3738,30.4034,30.3325,30.3797,87780.0057
2009-03-16 10:15:00,51.47,51.51,51.39,51.43,121453.333313317,30.3797,30.4034,30.3325,30.3561,121453.3333
2009-03-16 10:20:00,51.42,51.8,51.39,51.8,133650.79253877458,30.3502,30.5745,30.3325,30.5745,133650.7925
2009-03-16 10:25:00,51.81,52.05,51.8,51.86,115510.98138296584,30.5804,30.7221,30.5745,30.6099,115510.9814
2009-03-16 10:30:00,51.85,52.55,51.85,52.5,145639.7481877286,30.604,31.0172,30.604,30.9877,145639.7482
2009-03-16 10:35:00,52.5,52.57,52.36,52.48,90490.55220254004,30.9877,31.029,30.9051,30.9759,90490.5522
2009-03-16 10:40:00,52.48,52.49,52.27,52.33,48581.33332532679,30.9759,30.9818,30.8519,30.8874,48581.3333
2009-03-16 10:45:00,52.33,52.57,52.33,52.45,75478.29469428454,30.8874,31.029,30.8874,30.9582,75478.2947
2009-03-16 10:50:00,52.44,52.47,52.24,52.26,60466.03718602906,30.9523,30.97,30.8342,30.846,60466.0372
2009-03-16 10:55:00,52.27,52.3,51.98,52.01,94347.86836785568,30.8519,30.8696,30.6808,30.6985,94347.8684
2009-03-16 11:00:00,52.0,52.01,51.76,51.8,115198.22601821054,30.6926,30.6985,30.5509,30.5745,115198.226
2009-03-16 11:05:00,51.81,52.1,51.77,51.97,114885.4706534552,30.5804,30.7516,30.5568,30.6749,114885.4707
2009-03-16 11:10:00,51.96,52.04,51.93,51.96,121036.3261603099,30.669,30.7162,30.6513,30.669,121036.3262
2009-03-16 11:15:00,51.95,52.05,51.94,52.03,141261.1730811541,30.6631,30.7221,30.6572,30.7103,141261.1731
2009-03-16 11:20:00,52.01,52.12,51.94,52.07,173683.4792274559,30.6985,30.7634,30.6572,30.7339,173683.4792
2009-03-16 11:25:00,52.07,52.17,52.05,52.11,175560.01141598783,30.7339,30.7929,30.7221,30.7575,175560.0114
2009-03-16 11:30:00,52.11,52.36,52.1,52.18,151373.5965415762,30.7575,30.9051,30.7516,30.7988,151373.5965
2009-03-16 11:35:00,52.2,52.27,52.04,52.12,133755.04432702635,30.8106,30.8519,30.7162,30.7634,133755.0443
2009-03-16 11:40:00,52.12,52.13,52.02,52.05,121557.58510156877,30.7634,30.7693,30.7044,30.7221,121557.5851
2009-03-16 11:45:00,52.04,52.1,51.94,51.95,97788.17738016424,30.7162,30.7516,30.6572,30.6631,97788.1774
2009-03-16 11:50:00,51.96,52.06,51.79,51.84,92784.09154407908,30.669,30.728,30.5686,30.5981,92784.0915
2009-03-16 11:55:00,51.85,51.86,51.79,51.81,99873.21314519973,30.604,30.6099,30.5686,30.5804,99873.2131
2009-03-16 12:00:00,51.81,51.86,51.75,51.79,130940.24604422844,30.5804,30.6099,30.545,30.5686,130940.246
2009-03-16 12:05:00,51.8,51.83,51.71,51.76,72767.74819973842,30.5745,30.5922,30.5214,30.5509,72767.7482
2009-03-16 12:10:00,51.77,51.87,51.73,51.86,73393.25892924906,30.5568,30.6158,30.5332,30.6099,73393.2589
2009-03-16 12:15:00,51.86,51.93,51.79,51.81,65887.13017512132,30.6099,30.6513,30.5686,30.5804,65887.1302
2009-03-16 12:20:00,51.81,52.02,51.78,51.92,115510.98138296584,30.5804,30.7044,30.5627,30.6454,115510.9814
2009-03-16 12:25:00,51.95,51.99,51.9,51.92,88301.26464925279,30.6631,30.6867,30.6335,30.6454,88301.2646
2009-03-16 12:30:00,51.93,52.06,51.92,51.99,164822.07722605506,30.6513,30.728,30.6454,30.6867,164822.0772
2009-03-16 12:35:00,51.99,52.09,51.96,52.06,142199.43917542006,30.6867,30.7457,30.669,30.728,142199.4392
2009-03-16 12:40:00,52.06,52.13,52.05,52.12,148350.29468227475,30.728,30.7693,30.7221,30.7634,148350.2947
2009-03-16 12:45:00,52.11,52.17,52.11,52.16,69431.69097568165,30.7575,30.7929,30.7575,30.787,69431.691
2009-03-16 12:50:00,52.16,52.41,52.15,52.4,118117.2760892602,30.787,30.9346,30.7811,30.9287,118117.2761
2009-03-16 12:55:00,52.4,52.57,52.36,52.53,111757.91700590198,30.9287,31.029,30.9051,31.0054,111757.917
2009-03-16 13:00:00,52.57,52.59,52.26,52.28,134484.80684478878,31.029,31.0408,30.846,30.8578,134484.8068
2009-03-16 13:05:00,52.29,52.42,52.22,52.42,103313.52215750828,30.8637,30.9405,30.8224,30.9405,103313.5222
2009-03-16 13:10:00,52.41,52.49,52.36,52.38,116344.99568898004,30.9346,30.9818,30.9051,30.9169,116344.9957
2009-03-16 13:15:00,52.37,52.4,52.3,52.4,75478.29469428454,30.911,30.9287,30.8696,30.9287,75478.2947
2009-03-16 13:20:00,52.38,52.41,52.2,52.27,63176.58368057519,30.9169,30.9346,30.8106,30.8519,63176.5837
2009-03-16 13:25:00,52.26,52.28,52.1,52.16,120515.06721905102,30.846,30.8578,30.7516,30.787,120515.0672
2009-03-16 13:30:00,52.16,52.24,52.03,52.1,88614.0200140081,30.787,30.8342,30.7103,30.7516,88614.02
2009-03-16 13:35:00,52.1,52.3,52.07,52.19,96745.6594976465,30.7516,30.8696,30.7339,30.8047,96745.6595
2009-03-16 13:40:00,52.18,52.28,52.13,52.27,116449.24747723182,30.7988,30.8578,30.7693,30.8519,116449.2475
2009-03-16 13:45:00,52.27,52.37,52.22,52.35,78188.84118883067,30.8519,30.911,30.8224,30.8992,78188.8412
2009-03-16 13:50:00,52.35,52.42,52.19,52.19,105607.0614990473,30.8992,30.9405,30.8047,30.8047,105607.0615
2009-03-16 13:55:00,52.19,52.19,52.0,52.01,139071.88552786683,30.8047,30.8047,30.6926,30.6985,139071.8855
2009-03-16 14:00:00,52.01,52.07,51.88,52.04,125414.9012668844,30.6985,30.7339,30.6217,30.7162,125414.9013
2009-03-16 14:05:00,52.03,52.06,51.75,51.83,103417.77394576004,30.7103,30.728,30.545,30.5922,103417.7739
2009-03-16 14:10:00,51.84,51.92,51.78,51.88,64844.612292603575,30.5981,30.6454,30.5627,30.6217,64844.6123
2009-03-16 14:15:00,51.89,52.03,51.85,52.01,76416.56078855052,30.6276,30.7103,30.604,30.6985,76416.5608
2009-03-16 14:20:00,52.0,52.0,51.7,51.7,144492.9785169591,30.6926,30.6926,30.5155,30.5155,144492.9785
2009-03-16 14:25:00,51.7,51.85,51.63,51.83,152416.11442409395,30.5155,30.604,30.4742,30.5922,152416.1144
2009-03-16 14:30:00,51.82,51.86,51.67,51.75,108421.8597818452,30.5863,30.6099,30.4978,30.545,108421.8598
2009-03-16 14:35:00,51.77,51.85,51.67,51.81,104981.55076953664,30.5568,30.604,30.4978,30.5804,104981.5508
2009-03-16 14:40:00,51.81,51.99,51.81,51.96,82775.91987190874,30.5804,30.6867,30.5804,30.669,82775.9199
2009-03-16 14:45:00,51.96,52.05,51.93,51.98,79752.61801260729,30.669,30.7221,30.6513,30.6808,79752.618
2009-03-16 14:50:00,51.98,52.09,51.98,52.01,96849.91128589828,30.6808,30.7457,30.6808,30.6985,96849.9113
2009-03-16 14:55:00,52.01,52.03,51.65,51.65,105398.55792254375,30.6985,30.7103,30.486,30.486,105398.5579
2009-03-16 15:00:00,51.65,51.78,51.62,51.66,103000.76679275294,30.486,30.5627,30.4683,30.4919,103000.7668
2009-03-16 15:05:00,51.66,51.79,51.56,51.73,146369.51070549103,30.4919,30.5686,30.4329,30.5332,146369.5107
2009-03-16 15:10:00,51.72,51.77,51.64,51.69,122078.84404282764,30.5273,30.5568,30.4801,30.5096,122078.844
2009-03-16 15:15:00,51.68,51.7,51.37,51.38,133129.5335975157,30.5037,30.5155,30.3207,30.3266,133129.5336
2009-03-16 15:20:00,51.38,51.4,51.11,51.12,202352.7209966938,30.3266,30.3384,30.1673,30.1732,202352.721
2009-03-16 15:25:00,51.12,51.42,51.1,51.39,135214.56936255118,30.1732,30.3502,30.1614,30.3325,135214.5694
2009-03-16 15:30:00,51.39,51.5,51.35,51.45,133546.5407505228,30.3325,30.3975,30.3089,30.3679,133546.5408
2009-03-16 15:35:00,51.44,51.47,51.09,51.15,117387.5135714978,30.362,30.3797,30.1555,30.1909,117387.5136
2009-03-16 15:40:00,51.15,51.24,51.05,51.17,172536.70955668637,30.1909,30.244,30.1318,30.2027,172536.7096
2009-03-16 15:45:00,51.16,51.45,51.15,51.39,173579.2274392041,30.1968,30.3679,30.1909,30.3325,173579.2274
2009-03-16 15:50:00,51.38,51.43,51.35,51.43,222577.567917538,30.3266,30.3561,30.3089,30.3561,222577.5679
2009-03-16 15:55:00,51.42,51.5,51.37,51.39,402203.399075345,30.3502,30.3975,30.3207,30.3325,402203.3991
2009-03-17 09:30:00,51.61,51.65,51.15,51.31,97475.42201540893,30.4624,30.486,30.1909,30.2853,97475.422
2009-03-17 09:35:00,51.29,51.32,50.79,50.79,65365.87123386245,30.2735,30.2912,29.9784,29.9784,65365.8712
2009-03-17 09:40:00,50.79,51.01,50.79,50.84,62238.31758630922,29.9784,30.1082,29.9784,30.0079,62238.3176
2009-03-17 09:45:00,50.82,50.88,50.68,50.81,108109.10441708988,29.9961,30.0315,29.9135,29.9902,108109.1044
2009-03-17 09:50:00,50.81,51.13,50.64,51.11,99768.96135694794,29.9902,30.1791,29.8898,30.1673,99768.9614
2009-03-17 09:55:00,51.09,51.4,50.92,50.92,99039.19883918553,30.1555,30.3384,30.0551,30.0551,99039.1988
2009-03-17 10:00:00,50.92,51.51,50.92,51.18,82150.4091423981,30.0551,30.4034,30.0551,30.2086,82150.4091
2009-03-17 10:05:00,51.19,51.19,50.9,51.1,72454.9928349831,30.2145,30.2145,30.0433,30.1614,72454.9928
2009-03-17 10:10:00,51.12,51.23,50.89,51.05,110402.64375862892,30.1732,30.2381,30.0374,30.1318,110402.6438
2009-03-17 10:15:00,51.04,51.31,50.92,51.13,122183.0958310794,30.1259,30.2853,30.0551,30.1791,122183.0958
2009-03-17 10:20:00,51.12,51.66,51.1,51.66,98830.69526268198,30.1732,30.4919,30.1614,30.4919,98830.6953
2009-03-17 10:25:00,51.66,51.66,51.3,51.3,89656.53789652584,30.4919,30.4919,30.2794,30.2794,89656.5379
2009-03-17 10:30:00,51.29,51.33,51.06,51.22,81733.401989391,30.2735,30.2971,30.1377,30.2322,81733.402
2009-03-17 10:35:00,51.23,51.57,51.21,51.51,57963.99426798648,30.2381,30.4388,30.2263,30.4034,57963.9943
2009-03-17 10:40:00,51.51,51.81,51.42,51.81,48164.3261723197,30.4034,30.5804,30.3502,30.5804,48164.3262
2009-03-17 10:45:00,51.82,52.07,51.7,51.99,64636.108716100025,30.5863,30.7339,30.5155,30.6867,64636.1087
2009-03-17 10:50:00,51.99,52.03,51.84,51.88,76103.80542379519,30.6867,30.7103,30.5981,30.6217,76103.8054
2009-03-17 10:55:00,51.9,51.95,51.7,51.72,59215.01572700777,30.6335,30.6631,30.5155,30.5273,59215.0157
2009-03-17 11:00:00,51.7,51.72,51.51,51.55,63697.84262183406,30.5155,30.5273,30.4034,30.427,63697.8426
2009-03-17 11:05:00,51.54,51.83,51.53,51.8,63697.84262183406,30.4211,30.5922,30.4152,30.5745,63697.8426
2009-03-17 11:10:00,51.8,51.82,51.6,51.63,48477.08153707502,30.5745,30.5863,30.4565,30.4742,48477.0815
2009-03-17 11:15:00,51.63,51.79,51.44,51.49,59527.77109176309,30.4742,30.5686,30.362,30.3915,59527.7711
2009-03-17 11:20:00,51.48,51.62,51.35,51.35,105294.30613429198,30.3856,30.4683,30.3089,30.3089,105294.3061
2009-03-17 11:25:00,51.35,51.42,51.13,51.14,117908.77251275668,30.3089,30.3502,30.1791,30.185,117908.7725
2009-03-17 11:30:00,51.13,51.25,51.06,51.09,71725.23031722067,30.1791,30.2499,30.1377,30.1555,71725.2303
2009-03-17 11:35:00,51.09,51.12,50.89,50.96,88718.27180225987,30.1555,30.1732,30.0374,30.0787,88718.2718
2009-03-17 11:40:00,50.95,51.27,50.91,51.2,54940.69240868503,30.0728,30.2617,30.0492,30.2204,54940.6924
2009-03-17 11:45:00,51.18,51.26,51.09,51.15,43681.49927749341,30.2086,30.2558,30.1555,30.1909,43681.4993
2009-03-17 11:50:00,51.15,51.23,51.15,51.21,40866.7009946955,30.1909,30.2381,30.1909,30.2263,40866.701
2009-03-17 11:55:00,51.22,51.25,51.17,51.21,75165.53932952923,30.2322,30.2499,30.2027,30.2263,75165.5393
2009-03-17 12:00:00,51.22,51.35,51.2,51.33,125831.90841989152,30.2322,30.3089,30.2204,30.2971,125831.9084
2009-03-17 12:05:00,51.35,51.43,51.34,51.37,37113.63661763163,30.3089,30.3561,30.303,30.3207,37113.6366
2009-03-17 12:10:00,51.35,51.35,51.28,51.29,50353.61372560696,30.3089,30.3089,30.2676,30.2735,50353.6137
2009-03-17 12:15:00,51.3,51.47,51.29,51.42,45662.28325427712,30.2794,30.3797,30.2735,30.3502,45662.2833
2009-03-17 12:20:00,51.43,51.61,51.41,51.54,50874.87266686583,30.3561,30.4624,30.3443,30.4211,50874.8727
2009-03-17 12:25:00,51.56,51.72,51.56,51.7,45662.28325427712,30.4329,30.5273,30.4329,30.5155,45662.2833
2009-03-17 12:30:00,51.69,51.81,51.66,51.77,74435.7768117668,30.5096,30.5804,30.4919,30.5568,74435.7768
2009-03-17 12:35:00,51.76,52.11,51.75,52.1,81420.64662463569,30.5509,30.7575,30.545,30.7516,81420.6466
2009-03-17 12:40:00,52.1,52.35,52.1,52.17,82567.4162954052,30.7516,30.8992,30.7516,30.7929,82567.4163
2009-03-17 12:45:00,52.16,52.32,52.16,52.25,81003.63947162859,30.787,30.8814,30.787,30.8401,81003.6395
2009-03-17 12:50:00,52.25,52.43,52.21,52.39,94035.11300310036,30.8401,30.9464,30.8165,30.9228,94035.113
2009-03-17 12:55:00,52.4,52.46,52.33,52.45,110715.39912338424,30.9287,30.9641,30.8874,30.9582,110715.3991
2009-03-17 13:00:00,52.44,52.52,52.37,52.37,64219.10156309293,30.9523,30.9995,30.911,30.911,64219.1016
2009-03-17 13:05:00,52.36,52.44,52.32,52.37,72663.49641148665,30.9051,30.9523,30.8814,30.911,72663.4964
2009-03-17 13:10:00,52.37,52.47,52.34,52.45,39198.67238266712,30.911,30.97,30.8933,30.9582,39198.6724
2009-03-17 13:15:00,52.46,52.75,52.45,52.65,89760.78968477761,30.9641,31.1353,30.9582,31.0762,89760.7897
2009-03-17 13:20:00,52.67,52.8,52.59,52.76,73080.50356449375,31.088,31.1648,31.0408,31.1412,73080.5036
2009-03-17 13:25:00,52.78,52.8,52.66,52.77,94869.12730911456,31.153,31.1648,31.0821,31.1471,94869.1273
2009-03-17 13:30:00,52.78,53.24,52.78,53.2,233524.0056839743,31.153,31.4245,31.153,31.4009,233524.0057
2009-03-17 13:35:00,53.2,53.2,52.9,52.9,81837.65377764277,31.4009,31.4009,31.2238,31.2238,81837.6538
2009-03-17 13:40:00,52.9,52.94,52.72,52.72,86528.98424897261,31.2238,31.2474,31.1175,31.1175,86528.9842
2009-03-17 13:45:00,52.75,52.8,52.65,52.71,80065.37337736262,31.1353,31.1648,31.0762,31.1116,80065.3734
2009-03-17 13:50:00,52.72,52.78,52.55,52.74,78188.84118883067,31.1175,31.153,31.0172,31.1294,78188.8412
2009-03-17 13:55:00,52.73,52.84,52.53,52.54,64010.59798658938,31.1234,31.1884,31.0054,31.0113,64010.598
2009-03-17 14:00:00,52.55,52.56,52.4,52.47,102271.00427499053,31.0172,31.0231,30.9287,30.97,102271.0043
2009-03-17 14:05:00,52.47,52.57,52.42,52.47,71099.71958771003,30.97,31.029,30.9405,30.97,71099.7196
2009-03-17 14:10:00,52.48,52.8,52.46,52.75,103000.76679275294,30.9759,31.1648,30.9641,31.1353,103000.7668
2009-03-17 14:15:00,52.75,52.8,52.59,52.71,93305.35048533794,31.1353,31.1648,31.0408,31.1116,93305.3505
2009-03-17 14:20:00,52.71,52.8,52.66,52.76,101645.49354547988,31.1116,31.1648,31.0821,31.1412,101645.4935
2009-03-17 14:25:00,52.78,52.79,52.41,52.44,104877.29898128488,31.153,31.1589,30.9346,30.9523,104877.299
2009-03-17 14:30:00,52.45,52.52,52.35,52.35,82567.4162954052,30.9582,30.9995,30.8992,30.8992,82567.4163
2009-03-17 14:35:00,52.37,52.51,52.34,52.45,106128.32044030615,30.911,30.9936,30.8933,30.9582,106128.3204
2009-03-17 14:40:00,52.45,52.9,52.44,52.88,132399.7710797533,30.9582,31.2238,30.9523,31.212,132399.7711
2009-03-17 14:45:00,52.89,52.94,52.8,52.93,76312.30900029874,31.2179,31.2474,31.1648,31.2415,76312.309
2009-03-17 14:50:00,52.93,53.05,52.87,52.95,75374.04290603277,31.2415,31.3123,31.2061,31.2533,75374.0429
2009-03-17 14:55:00,52.96,53.04,52.74,52.78,154292.64661262586,31.2592,31.3064,31.1294,31.153,154292.6466
2009-03-17 15:00:00,52.78,52.93,52.73,52.9,101645.49354547988,31.153,31.2415,31.1234,31.2238,101645.4935
2009-03-17 15:05:00,52.89,53.09,52.85,53.04,171598.4434624204,31.2179,31.3359,31.1943,31.3064,171598.4435
2009-03-17 15:10:00,53.04,53.07,52.85,52.94,102271.00427499053,31.3064,31.3241,31.1943,31.2474,102271.0043
2009-03-17 15:15:00,52.94,52.96,52.84,52.87,62238.31758630922,31.2474,31.2592,31.1884,31.2061,62238.3176
2009-03-17 15:20:00,52.86,53.1,52.83,52.95,114364.21171219634,31.2002,31.3418,31.1825,31.2533,114364.2117
2009-03-17 15:25:00,52.95,53.0,52.85,52.87,68180.66951666035,31.2533,31.2828,31.1943,31.2061,68180.6695
2009-03-17 15:30:00,52.85,52.93,52.73,52.83,142512.19454017538,31.1943,31.2415,31.1234,31.1825,142512.1945
2009-03-17 15:35:00,52.83,52.88,52.64,52.78,174204.73816871474,31.1825,31.212,31.0703,31.153,174204.7382
2009-03-17 15:40:00,52.78,53.1,52.77,53.06,181815.11871109428,31.153,31.3418,31.1471,31.3182,181815.1187
2009-03-17 15:45:00,53.05,53.06,52.71,52.82,175455.75962773606,31.3123,31.3182,31.1116,31.1766,175455.7596
2009-03-17 15:50:00,52.82,53.03,52.8,52.92,243115.1702031376,31.1766,31.3005,31.1648,31.2356,243115.1702
2009-03-17 15:55:00,52.92,53.32,52.89,53.32,396886.5578745045,31.2356,31.4717,31.2179,31.4717,396886.5579
2009-03-18 09:30:00,52.71,52.72,52.38,52.51,103834.78109876714,31.1116,31.1175,30.9169,30.9936,103834.7811
2009-03-18 09:35:00,52.53,52.57,52.09,52.51,107275.0901110757,31.0054,31.029,30.7457,30.9936,107275.0901
2009-03-18 09:40:00,52.51,52.51,52.01,52.05,92888.34333233084,30.9936,30.9936,30.6985,30.7221,92888.3433
2009-03-18 09:45:00,52.03,52.25,51.97,52.02,49519.59941959276,30.7103,30.8401,30.6749,30.7044,49519.5994
2009-03-18 09:50:00,52.03,52.06,51.63,51.7,89969.29326128117,30.7103,30.728,30.4742,30.5155,89969.2933
2009-03-18 09:55:00,51.7,52.22,51.7,52.21,57859.74247973471,30.5155,30.8224,30.5155,30.8165,57859.7425
2009-03-18 10:00:00,52.2,52.25,51.93,52.24,64114.849774841154,30.8106,30.8401,30.6513,30.8342,64114.8498
2009-03-18 10:05:00,52.22,52.3,51.85,51.9,92158.58081456844,30.8224,30.8696,30.604,30.6335,92158.5808
2009-03-18 10:10:00,51.9,51.94,51.83,51.9,59736.27466826664,30.6335,30.6572,30.5922,30.6335,59736.2747
2009-03-18 10:15:00,51.91,51.98,51.83,51.88,74435.7768117668,30.6395,30.6808,30.5922,30.6217,74435.7768
2009-03-18 10:20:00,51.89,51.91,51.8,51.88,54523.68525567793,30.6276,30.6395,30.5745,30.6217,54523.6853
2009-03-18 10:25:00,51.85,52.02,51.81,51.91,43160.240336234536,30.604,30.7044,30.5804,30.6395,43160.2403
2009-03-18 10:30:00,51.89,51.89,51.28,51.35,238423.83973180767,30.6276,30.6276,30.2676,30.3089,238423.8397
2009-03-18 10:35:00,51.35,51.4,51.21,51.36,77459.07867106826,30.3089,30.3384,30.2263,30.3148,77459.0787
2009-03-18 10:40:00,51.36,51.63,51.33,51.62,76520.81257680229,30.3148,30.4742,30.2971,30.4683,76520.8126
2009-03-18 10:45:00,51.63,51.77,51.53,51.74,71099.71958771003,30.4742,30.5568,30.4152,30.5391,71099.7196
2009-03-18 10:50:00,51.72,51.77,51.47,51.64,69118.93561092632,30.5273,30.5568,30.3797,30.4801,69118.9356
2009-03-18 10:55:00,51.64,51.72,51.6,51.63,87884.25749624569,30.4801,30.5273,30.4565,30.4742,87884.2575
2009-03-18 11:00:00,51.64,51.75,51.55,51.64,64740.36050435181,30.4801,30.545,30.427,30.4801,64740.3605
2009-03-18 11:05:00,51.63,51.69,51.47,51.49,67659.41057540147,30.4742,30.5096,30.3797,30.3915,67659.4106
2009-03-18 11:10:00,51.48,51.64,51.45,51.62,71829.48210547245,30.3856,30.4801,30.3679,30.4683,71829.4821
2009-03-18 11:15:00,51.63,51.65,51.5,51.52,45036.77252476647,30.4742,30.486,30.3975,30.4093,45036.7725
2009-03-18 11:20:00,51.52,51.6,51.41,51.42,64427.60513959648,30.4093,30.4565,30.3443,30.3502,64427.6051
2009-03-18 11:25:00,51.42,51.55,51.41,51.53,54940.69240868503,30.3502,30.427,30.3443,30.4152,54940.6924
2009-03-18 11:30:00,51.53,51.76,51.51,51.71,71516.72674071713,30.4152,30.5509,30.4034,30.5214,71516.7267
2009-03-18 11:35:00,51.69,51.77,51.48,51.51,60361.78539777728,30.5096,30.5568,30.3856,30.4034,60361.7854
2009-03-18 11:40:00,51.5,51.78,51.47,51.78,41075.20457119905,30.3975,30.5627,30.3797,30.5627,41075.2046
2009-03-18 11:45:00,51.78,51.87,51.73,51.73,47226.06007805373,30.5627,30.6158,30.5332,30.5332,47226.0601
2009-03-18 11:50:00,51.73,51.97,51.72,51.93,75999.55363554342,30.5332,30.6749,30.5273,30.6513,75999.5536
2009-03-18 11:55:00,51.94,52.07,51.92,52.07,68284.92130491213,30.6572,30.7339,30.6454,30.7339,68284.9213
2009-03-18 12:00:00,52.06,52.51,52.06,52.48,131774.26035024264,30.728,30.9936,30.728,30.9759,131774.2604
2009-03-18 12:05:00,52.48,52.51,52.33,52.48,86841.73961372794,30.9759,30.9936,30.8874,30.9759,86841.7396
2009-03-18 12:10:00,52.48,52.53,52.36,52.38,89865.0414730294,30.9759,31.0054,30.9051,30.9169,89865.0415
2009-03-18 12:15:00,52.38,52.6,52.38,52.52,67138.1516341426,30.9169,31.0467,30.9169,30.9995,67138.1516
2009-03-18 12:20:00,52.54,52.67,52.5,52.66,89865.0414730294,31.0113,31.088,30.9877,31.0821,89865.0415
2009-03-18 12:25:00,52.66,52.67,52.55,52.61,60361.78539777728,31.0821,31.088,31.0172,31.0526,60361.7854
2009-03-18 12:30:00,52.62,52.64,52.43,52.56,88405.51643750456,31.0585,31.0703,30.9464,31.0231,88405.5164
2009-03-18 12:35:00,52.57,52.63,52.5,52.59,91741.57366156131,31.029,31.0644,30.9877,31.0408,91741.5737
2009-03-18 12:40:00,52.59,52.77,52.56,52.7,56817.22459721696,31.0408,31.1471,31.0231,31.1057,56817.2246
2009-03-18 12:45:00,52.7,52.75,52.59,52.66,92888.34333233084,31.1057,31.1353,31.0408,31.0821,92888.3433
2009-03-18 12:50:00,52.68,52.68,52.49,52.57,77354.82688281649,31.0939,31.0939,30.9818,31.029,77354.8269
2009-03-18 12:55:00,52.59,52.95,52.56,52.88,117387.5135714978,31.0408,31.2533,31.0231,31.212,117387.5136
2009-03-18 13:00:00,52.88,52.94,52.77,52.82,56504.46923246163,31.212,31.2474,31.1471,31.1766,56504.4692
2009-03-18 13:05:00,52.81,52.97,52.81,52.87,56608.72102071341,31.1707,31.2651,31.1707,31.2061,56608.721
2009-03-18 13:10:00,52.88,52.89,52.78,52.83,61091.5479155397,31.212,31.2179,31.153,31.1825,61091.5479
2009-03-18 13:15:00,52.84,52.86,52.59,52.72,97371.17022715714,31.1884,31.2002,31.0408,31.1175,97371.1702
2009-03-18 13:20:00,52.73,52.9,52.68,52.86,36071.11873511389,31.1234,31.2238,31.0939,31.2002,36071.1187
2009-03-18 13:25:00,52.83,52.89,52.79,52.8,41492.21172420615,31.1825,31.2179,31.1589,31.1648,41492.2117
2009-03-18 13:30:00,52.8,52.88,52.77,52.8,43160.240336234536,31.1648,31.212,31.1471,31.1648,43160.2403
2009-03-18 13:35:00,52.79,52.86,52.77,52.79,37009.38482937985,31.1589,31.2002,31.1471,31.1589,37009.3848
2009-03-18 13:40:00,52.79,53.14,52.79,53.12,69327.43918742987,31.1589,31.3654,31.1589,31.3536,69327.4392
2009-03-18 13:45:00,53.13,53.22,53.09,53.1,70161.45349344406,31.3595,31.4127,31.3359,31.3418,70161.4535
2009-03-18 13:50:00,53.1,53.23,53.04,53.04,58693.7567857489,31.3418,31.4186,31.3064,31.3064,58693.7568
2009-03-18 13:55:00,53.04,53.05,52.83,52.85,55983.21029120277,31.3064,31.3123,31.1825,31.1943,55983.2103
2009-03-18 14:00:00,52.85,52.92,52.72,52.8,72454.9928349831,31.1943,31.2356,31.1175,31.1648,72454.9928
2009-03-18 14:05:00,52.78,52.87,52.74,52.79,60674.54076253261,31.153,31.2061,31.1294,31.1589,60674.5408
2009-03-18 14:10:00,52.78,52.97,52.75,52.94,40970.95278294728,31.153,31.2651,31.1353,31.2474,40970.9528
2009-03-18 14:15:00,52.94,53.96,52.83,53.56,230396.45203642108,31.2474,31.8494,31.1825,31.6133,230396.452
2009-03-18 14:20:00,53.56,54.53,53.44,54.47,276579.99423195707,31.6133,32.1859,31.5425,32.1505,276579.9942
2009-03-18 14:25:00,54.48,54.56,53.89,54.2,283147.8568918188,32.1564,32.2036,31.8081,31.9911,283147.8569
2009-03-18 14:30:00,54.21,54.51,53.86,53.92,261150.72957069447,31.997,32.1741,31.7904,31.8258,261150.7296
2009-03-18 14:35:00,53.92,54.38,53.84,54.24,160026.49496647346,31.8258,32.0973,31.7786,32.0147,160026.495
2009-03-18 14:40:00,54.24,54.6,54.06,54.57,159817.99138996992,32.0147,32.2272,31.9085,32.2095,159817.9914
2009-03-18 14:45:00,54.57,54.99,54.33,54.96,137820.86406884555,32.2095,32.4574,32.0678,32.4397,137820.8641
2009-03-18 14:50:00,54.96,55.29,54.91,55.13,276997.0013849641,32.4397,32.6345,32.4102,32.54,276997.0014
2009-03-18 14:55:00,55.13,55.42,55.11,55.18,134797.5622095441,32.54,32.7112,32.5282,32.5695,134797.5622
2009-03-18 15:00:00,55.15,55.26,54.91,54.99,225288.11441208413,32.5518,32.6168,32.4102,32.4574,225288.1144
2009-03-18 15:05:00,55.01,55.34,54.94,55.23,174100.48638046297,32.4692,32.664,32.4279,32.5991,174100.4864
2009-03-18 15:10:00,55.21,55.42,55.04,55.16,173266.47207444877,32.5872,32.7112,32.4869,32.5577,173266.4721
2009-03-18 15:15:00,55.16,55.39,54.73,54.85,232689.9913779601,32.5577,32.6935,32.3039,32.3748,232689.9914
2009-03-18 15:20:00,54.84,54.88,54.18,54.29,311400.09150804963,32.3689,32.3925,31.9793,32.0442,311400.0915
2009-03-18 15:25:00,54.29,54.77,54.29,54.67,231438.9699189388,32.0442,32.3275,32.0442,32.2685,231438.9699
2009-03-18 15:30:00,54.67,54.84,54.26,54.51,278248.02284398547,32.2685,32.3689,32.0265,32.1741,278248.0228
2009-03-18 15:35:00,54.49,54.68,54.28,54.38,217573.4820814528,32.1623,32.2744,32.0383,32.0973,217573.4821
2009-03-18 15:40:00,54.4,54.7,54.32,54.56,254061.60796957384,32.1092,32.2862,32.0619,32.2036,254061.608
2009-03-18 15:45:00,54.55,54.66,54.28,54.47,262923.00997097464,32.1977,32.2626,32.0383,32.1505,262923.01
2009-03-18 15:50:00,54.48,54.71,54.47,54.68,399284.3490042953,32.1564,32.2921,32.1505,32.2744,399284.349
2009-03-18 15:55:00,54.68,54.81,54.52,54.52,443070.1000700405,32.2744,32.3512,32.18,32.18,443070.1001
2009-03-19 09:30:00,55.59,56.81,55.35,56.74,291487.99995196075,32.8115,33.5316,32.6699,33.4903,291488.0
2009-03-19 09:35:00,56.74,57.74,56.5,57.74,477681.6937696296,33.4903,34.0806,33.3487,34.0806,477681.6938
2009-03-19 09:40:00,57.73,58.2,56.81,56.81,417736.9155248594,34.0747,34.3521,33.5316,33.5316,417736.9155
2009-03-19 09:45:00,56.86,57.55,56.78,57.55,185359.6795116546,33.5611,33.9684,33.5139,33.9684,185359.6795
2009-03-19 09:50:00,57.55,57.55,56.93,56.96,180042.8383108141,33.9684,33.9684,33.6025,33.6202,180042.8383
2009-03-19 09:55:00,56.93,56.95,56.42,56.61,254374.3633343292,33.6025,33.6143,33.3014,33.4136,254374.3633
2009-03-19 10:00:00,56.61,56.97,56.58,56.97,193804.0743600483,33.4136,33.6261,33.3959,33.6261,193804.0744
2009-03-19 10:05:00,56.97,57.05,56.67,56.74,149497.06435304426,33.6261,33.6733,33.449,33.4903,149497.0644
2009-03-19 10:10:00,56.71,57.15,56.7,57.12,174204.73816871474,33.4726,33.7323,33.4667,33.7146,174204.7382
2009-03-19 10:15:00,57.1,57.54,57.08,57.41,162841.29324927137,33.7028,33.9625,33.691,33.8858,162841.2932
2009-03-19 10:20:00,57.41,57.65,57.33,57.62,182649.13301710848,33.8858,34.0274,33.8386,34.0097,182649.133
2009-03-19 10:25:00,57.6,57.81,57.58,57.68,117074.75820674248,33.9979,34.1219,33.9861,34.0451,117074.7582
2009-03-19 10:30:00,57.65,57.98,57.6,57.87,135006.06578604763,34.0274,34.2222,33.9979,34.1573,135006.0658
2009-03-19 10:35:00,57.89,58.19,57.89,58.13,115927.98853597297,34.1691,34.3462,34.1691,34.3108,115927.9885
2009-03-19 10:40:00,58.15,58.32,58.01,58.06,178583.31327528926,34.3226,34.4229,34.2399,34.2694,178583.3133
2009-03-19 10:45:00,58.05,58.05,57.71,57.83,203395.2388792116,34.2635,34.2635,34.0629,34.1337,203395.2389
2009-03-19 10:50:00,57.82,57.86,57.52,57.57,129793.47637345892,34.1278,34.1514,33.9507,33.9802,129793.4764
2009-03-19 10:55:00,57.57,57.69,57.48,57.63,122912.85834884182,33.9802,34.051,33.9271,34.0156,122912.8583
2009-03-19 11:00:00,57.61,57.78,57.52,57.62,134797.5622095441,34.0038,34.1042,33.9507,34.0097,134797.5622
2009-03-19 11:05:00,57.63,57.85,57.62,57.74,101958.2489102352,34.0156,34.1455,34.0097,34.0806,101958.2489
2009-03-19 11:10:00,57.74,57.76,57.53,57.62,78501.596553586,34.0806,34.0924,33.9566,34.0097,78501.5966
2009-03-19 11:15:00,57.63,57.68,57.48,57.51,89969.29326128117,34.0156,34.0451,33.9271,33.9448,89969.2933
2009-03-19 11:20:00,57.53,57.63,57.51,57.55,113634.44919443392,33.9566,34.0156,33.9448,33.9684,113634.4492
2009-03-19 11:25:00,57.56,57.56,57.24,57.25,112487.6795236644,33.9743,33.9743,33.7854,33.7913,112487.6795
2009-03-19 11:30:00,57.26,57.27,56.95,57.01,123017.1101370936,33.7972,33.8031,33.6143,33.6497,123017.1101
2009-03-19 11:35:00,57.03,57.15,56.89,56.92,65157.3676573589,33.6615,33.7323,33.5789,33.5966,65157.3677
2009-03-19 11:40:00,56.92,56.93,56.6,56.66,106545.32759331328,33.5966,33.6025,33.4077,33.4431,106545.3276
2009-03-19 11:45:00,56.65,56.75,56.43,56.43,104773.04719303313,33.4372,33.4962,33.3073,33.3073,104773.0472
2009-03-19 11:50:00,56.44,56.45,56.16,56.3,155752.17164815072,33.3132,33.3191,33.148,33.2306,155752.1716
2009-03-19 11:55:00,56.3,56.69,56.3,56.66,122495.85119583474,33.2306,33.4608,33.2306,33.4431,122495.8512
2009-03-19 12:00:00,56.66,56.85,56.57,56.59,190363.76534773977,33.4431,33.5552,33.39,33.4018,190363.7653
2009-03-19 12:05:00,56.59,56.8,56.54,56.78,126457.41914940217,33.4018,33.5257,33.3723,33.5139,126457.4191
2009-03-19 12:10:00,56.78,57.0,56.75,56.96,168887.89696787426,33.5139,33.6438,33.4962,33.6202,168887.897
2009-03-19 12:15:00,56.96,56.98,56.85,56.92,154396.89840087766,33.6202,33.632,33.5552,33.5966,154396.8984
2009-03-19 12:20:00,56.92,57.17,56.79,57.16,85277.96278995133,33.5966,33.7441,33.5198,33.7382,85277.9628
2009-03-19 12:25:00,57.16,57.27,57.06,57.27,80273.87695386616,33.7382,33.8031,33.6792,33.8031,80273.877
2009-03-19 12:30:00,57.27,57.3,57.16,57.19,79648.36622435552,33.8031,33.8209,33.7382,33.7559,79648.3662
2009-03-19 12:35:00,57.18,57.31,57.07,57.24,77459.07867106826,33.75,33.8268,33.6851,33.7854,77459.0787
2009-03-19 12:40:00,57.22,57.43,57.19,57.42,67138.1516341426,33.7736,33.8976,33.7559,33.8917,67138.1516
2009-03-19 12:45:00,57.43,57.56,57.36,57.55,86528.98424897261,33.8976,33.9743,33.8563,33.9684,86528.9842
2009-03-19 12:50:00,57.56,57.64,57.52,57.6,92784.09154407908,33.9743,34.0215,33.9507,33.9979,92784.0915
2009-03-19 12:55:00,57.62,57.78,57.5,57.59,205271.77106774348,34.0097,34.1042,33.9389,33.992,205271.7711
2009-03-19 13:00:00,57.59,57.7,57.45,57.52,85590.71815470664,33.992,34.0569,33.9094,33.9507,85590.7182
2009-03-19 13:05:00,57.53,57.63,57.49,57.54,118117.2760892602,33.9566,34.0156,33.933,33.9625,118117.2761
2009-03-19 13:10:00,57.54,57.72,57.49,57.67,108317.60799359344,33.9625,34.0688,33.933,34.0392,108317.608
2009-03-19 13:15:00,57.67,57.84,57.66,57.82,70578.46064645116,34.0392,34.1396,34.0333,34.1278,70578.4606
2009-03-19 13:20:00,57.83,58.0,57.79,57.85,108734.61514660052,34.1337,34.234,34.1101,34.1455,108734.6151
2009-03-19 13:25:00,57.86,57.94,57.72,57.77,78188.84118883067,34.1514,34.1986,34.0688,34.0983,78188.8412
2009-03-19 13:30:00,57.77,57.78,57.45,57.48,124476.63517261844,34.0983,34.1042,33.9094,33.9271,124476.6352
2009-03-19 13:35:00,57.49,57.61,57.32,57.58,81629.15020113923,33.933,34.0038,33.8327,33.9861,81629.1502
2009-03-19 13:40:00,57.57,57.59,57.46,57.58,69535.94276393342,33.9802,33.992,33.9153,33.9861,69535.9428
2009-03-19 13:45:00,57.59,57.89,57.59,57.84,66512.64090463196,33.992,34.1691,33.992,34.1396,66512.6409
2009-03-19 13:50:00,57.86,57.92,57.74,57.9,105398.55792254375,34.1514,34.1868,34.0806,34.175,105398.5579
2009-03-19 13:55:00,57.92,58.01,57.86,57.87,86320.48067246907,34.1868,34.2399,34.1514,34.1573,86320.4807
2009-03-19 14:00:00,57.87,57.92,57.73,57.83,186923.4563354312,34.1573,34.1868,34.0747,34.1337,186923.4563
2009-03-19 14:05:00,57.83,57.83,57.57,57.62,151582.10011807975,34.1337,34.1337,33.9802,34.0097,151582.1001
2009-03-19 14:10:00,57.61,57.64,57.51,57.57,182544.88122885668,34.0038,34.0215,33.9448,33.9802,182544.8812
2009-03-19 14:15:00,57.56,57.58,57.38,57.56,135214.56936255118,33.9743,33.9861,33.8681,33.9743,135214.5694
2009-03-19 14:20:00,57.54,57.55,57.14,57.18,105711.31328729908,33.9625,33.9684,33.7264,33.75,105711.3133
2009-03-19 14:25:00,57.19,57.36,57.15,57.28,119055.54218352618,33.7559,33.8563,33.7323,33.809,119055.5422
2009-03-19 14:30:00,57.27,57.32,57.09,57.21,74644.28038827036,33.8031,33.8327,33.6969,33.7677,74644.2804
2009-03-19 14:35:00,57.21,57.24,56.98,57.1,101124.234604221,33.7677,33.7854,33.632,33.7028,101124.2346
2009-03-19 14:40:00,57.1,57.16,56.93,57.1,95703.14161512876,33.7028,33.7382,33.6025,33.7028,95703.1416
2009-03-19 14:45:00,57.09,57.23,56.98,56.98,90699.0557790436,33.6969,33.7795,33.632,33.632,90699.0558
2009-03-19 14:50:00,56.96,57.07,56.79,56.84,123642.62086660424,33.6202,33.6851,33.5198,33.5493,123642.6209
2009-03-19 14:55:00,56.84,57.03,56.8,57.01,86007.72530771374,33.5493,33.6615,33.5257,33.6497,86007.7253
2009-03-19 15:00:00,57.01,57.33,56.96,57.21,94452.12015610746,33.6497,33.8386,33.6202,33.7677,94452.1202
2009-03-19 15:05:00,57.19,57.21,56.89,56.98,91220.31472030246,33.7559,33.7677,33.5789,33.632,91220.3147
2009-03-19 15:10:00,56.97,57.04,56.86,57.03,103730.52931051535,33.6261,33.6674,33.5611,33.6615,103730.5293
2009-03-19 15:15:00,57.02,57.17,57.02,57.13,71933.73389372423,33.6556,33.7441,33.6556,33.7205,71933.7339
2009-03-19 15:20:00,57.12,57.16,56.99,57.06,81524.89841288746,33.7146,33.7382,33.6379,33.6792,81524.8984
2009-03-19 15:25:00,57.06,57.08,56.9,57.08,140427.1587751399,33.6792,33.691,33.5848,33.691,140427.1588
2009-03-19 15:30:00,57.08,57.31,57.05,57.15,110923.9026998878,33.691,33.8268,33.6733,33.7323,110923.9027
2009-03-19 15:35:00,57.13,57.18,56.94,56.96,118638.53503051908,33.7205,33.75,33.6084,33.6202,118638.535
2009-03-19 15:40:00,56.95,56.95,56.66,56.74,215592.6981046692,33.6143,33.6143,33.4431,33.4903,215592.6981
2009-03-19 15:45:00,56.74,56.95,56.73,56.84,193074.31184228588,33.4903,33.6143,33.4844,33.5493,193074.3118
2009-03-19 15:50:00,56.84,56.88,56.52,56.6,196618.87264284625,33.5493,33.573,33.3605,33.4077,196618.8726
2009-03-19 15:55:00,56.6,56.6,56.39,56.58,413149.8368417813,33.4077,33.4077,33.2837,33.3959,413149.8368
2009-03-20 09:30:00,56.77,57.15,56.44,56.94,1662711.7708275474,33.508,33.7323,33.3132,33.6084,1662711.7708
2009-03-20 09:35:00,56.93,57.11,56.7,56.92,99247.70241568908,33.6025,33.7087,33.4667,33.5966,99247.7024
2009-03-20 09:40:00,56.94,57.55,56.87,57.48,123851.1244431078,33.6084,33.9684,33.567,33.9271,123851.1244
2009-03-20 09:45:00,57.48,57.51,57.15,57.24,101749.74533373164,33.9271,33.9448,33.7323,33.7854,101749.7453
2009-03-20 09:50:00,57.27,57.51,57.07,57.07,151999.10727108683,33.8031,33.9448,33.6851,33.6851,151999.1073
2009-03-20 09:55:00,57.08,57.13,56.72,56.82,168053.88266186006,33.691,33.7205,33.4785,33.5375,168053.8827
2009-03-20 10:00:00,56.84,56.88,56.75,56.83,77354.82688281649,33.5493,33.573,33.4962,33.5434,77354.8269
2009-03-20 10:05:00,56.82,56.95,56.55,56.88,112279.17594716084,33.5375,33.6143,33.3782,33.573,112279.1759
2009-03-20 10:10:00,56.83,56.89,56.65,56.69,52021.64233763534,33.5434,33.5789,33.4372,33.4608,52021.6423
2009-03-20 10:15:00,56.7,56.79,56.59,56.59,70265.70528169583,33.4667,33.5198,33.4018,33.4018,70265.7053
2009-03-20 10:20:00,56.59,56.88,56.58,56.77,130523.23889122136,33.4018,33.573,33.3959,33.508,130523.2389
2009-03-20 10:25:00,56.78,57.07,56.76,57.07,151269.34475332443,33.5139,33.6851,33.5021,33.6851,151269.3448
2009-03-20 10:30:00,57.07,57.07,56.88,56.92,80899.38768337682,33.6851,33.6851,33.573,33.5966,80899.3877
2009-03-20 10:35:00,56.9,57.1,56.8,57.01,85277.96278995133,33.5848,33.7028,33.5257,33.6497,85277.9628
2009-03-20 10:40:00,57.03,57.1,56.93,56.99,48581.33332532679,33.6615,33.7028,33.6025,33.6379,48581.3333
2009-03-20 10:45:00,56.99,57.05,56.9,57.03,49102.59226658566,33.6379,33.6733,33.5848,33.6615,49102.5923
2009-03-20 10:50:00,57.03,57.14,56.9,57.07,82358.91271890164,33.6615,33.7264,33.5848,33.6851,82358.9127
2009-03-20 10:55:00,57.07,57.09,56.91,56.92,60674.54076253261,33.6851,33.6969,33.5907,33.5966,60674.5408
2009-03-20 11:00:00,56.91,57.03,56.74,56.94,102583.75963974584,33.5907,33.6615,33.4903,33.6084,102583.7596
2009-03-20 11:05:00,56.93,57.01,56.79,56.98,104981.55076953664,33.6025,33.6497,33.5198,33.632,104981.5508
2009-03-20 11:10:00,56.96,57.01,56.89,56.91,64010.59798658938,33.6202,33.6497,33.5789,33.5907,64010.598
2009-03-20 11:15:00,56.91,57.04,56.8,56.99,74123.02144701149,33.5907,33.6674,33.5257,33.6379,74123.0214
2009-03-20 11:20:00,56.99,57.01,56.83,56.87,91741.57366156131,33.6379,33.6497,33.5434,33.567,91741.5737
2009-03-20 11:25:00,56.88,56.95,56.79,56.81,102792.2632162494,33.573,33.6143,33.5198,33.5316,102792.2632
2009-03-20 11:30:00,56.83,56.99,56.76,56.91,101228.48639247278,33.5434,33.6379,33.5021,33.5907,101228.4864
2009-03-20 11:35:00,56.92,56.96,56.81,56.84,81420.64662463569,33.5966,33.6202,33.5316,33.5493,81420.6466
2009-03-20 11:40:00,56.83,56.91,56.63,56.74,103417.77394576004,33.5434,33.5907,33.4254,33.4903,103417.7739
2009-03-20 11:45:00,56.74,56.74,56.59,56.65,125936.16020814328,33.4903,33.4903,33.4018,33.4372,125936.1602
2009-03-20 11:50:00,56.65,56.68,56.46,56.58,142407.9427519236,33.4372,33.4549,33.3251,33.3959,142407.9428
2009-03-20 11:55:00,56.59,56.59,56.4,56.51,81524.89841288746,33.4018,33.4018,33.2896,33.3546,81524.8984
2009-03-20 12:00:00,56.5,56.56,56.42,56.43,59110.76393875599,33.3487,33.3841,33.3014,33.3073,59110.7639
2009-03-20 12:05:00,56.42,56.58,56.38,56.52,81837.65377764277,33.3014,33.3959,33.2778,33.3605,81837.6538
2009-03-20 12:10:00,56.51,56.72,56.49,56.68,74018.7696587597,33.3546,33.4785,33.3428,33.4549,74018.7697
2009-03-20 12:15:00,56.67,56.7,56.56,56.63,51187.62803162115,33.449,33.4667,33.3841,33.4254,51187.628
2009-03-20 12:20:00,56.64,56.75,56.58,56.69,52855.65664364954,33.4313,33.4962,33.3959,33.4608,52855.6566
2009-03-20 12:25:00,56.71,56.75,56.61,56.64,51813.1387611318,33.4726,33.4962,33.4136,33.4313,51813.1388
2009-03-20 12:30:00,56.64,56.82,56.6,56.75,74331.52502351503,33.4313,33.5375,33.4077,33.4962,74331.525
2009-03-20 12:35:00,56.74,56.74,56.49,56.53,76520.81257680229,33.4903,33.4903,33.3428,33.3664,76520.8126
2009-03-20 12:40:00,56.52,56.57,56.35,56.39,70369.95706994762,33.3605,33.39,33.2601,33.2837,70369.9571
2009-03-20 12:45:00,56.37,56.4,56.28,56.31,67138.1516341426,33.2719,33.2896,33.2188,33.2365,67138.1516
2009-03-20 12:50:00,56.31,56.33,56.09,56.16,86320.48067246907,33.2365,33.2483,33.1067,33.148,86320.4807
2009-03-20 12:55:00,56.14,56.24,56.02,56.21,60883.04433903616,33.1362,33.1952,33.0653,33.1775,60883.0443
2009-03-20 13:00:00,56.2,56.33,56.16,56.33,43264.49212448631,33.1716,33.2483,33.148,33.2483,43264.4921
2009-03-20 13:05:00,56.31,56.33,56.07,56.07,39094.42059441534,33.2365,33.2483,33.0949,33.0949,39094.4206
2009-03-20 13:10:00,56.07,56.17,55.97,56.16,60987.29612728793,33.0949,33.1539,33.0358,33.148,60987.2961
2009-03-20 13:15:00,56.14,56.16,56.02,56.04,44307.01000700405,33.1362,33.148,33.0653,33.0771,44307.01
2009-03-20 13:20:00,56.03,56.04,55.64,55.79,91741.57366156131,33.0712,33.0771,32.8411,32.9296,91741.5737
2009-03-20 13:25:00,55.79,55.8,55.63,55.67,68910.43203442277,32.9296,32.9355,32.8351,32.8588,68910.432
2009-03-20 13:30:00,55.66,55.69,55.59,55.64,66095.63375162486,32.8529,32.8706,32.8115,32.8411,66095.6338
2009-03-20 13:35:00,55.64,55.72,55.43,55.47,133338.03717401926,32.8411,32.8883,32.7171,32.7407,133338.0372
2009-03-20 13:40:00,55.49,55.49,55.33,55.33,83088.67523666407,32.7525,32.7525,32.6581,32.6581,83088.6752
2009-03-20 13:45:00,55.33,55.33,55.07,55.16,58798.00857400067,32.6581,32.6581,32.5046,32.5577,58798.0086
2009-03-20 13:50:00,55.18,55.39,55.07,55.11,68076.41772840857,32.5695,32.6935,32.5046,32.5282,68076.4177
2009-03-20 13:55:00,55.1,55.16,54.85,54.92,78397.34476533423,32.5223,32.5577,32.3748,32.4161,78397.3448
2009-03-20 14:00:00,54.92,55.01,54.76,54.94,86111.97709596551,32.4161,32.4692,32.3216,32.4279,86111.9771
2009-03-20 14:05:00,54.98,54.98,54.59,54.68,96328.6523446394,32.4515,32.4515,32.2213,32.2744,96328.6523
2009-03-20 14:10:00,54.7,54.8,54.52,54.64,80169.62516561439,32.2862,32.3452,32.18,32.2508,80169.6252
2009-03-20 14:15:00,54.63,54.7,54.58,54.67,69848.69812868875,32.2449,32.2862,32.2154,32.2685,69848.6981
2009-03-20 14:20:00,54.66,54.73,54.56,54.62,72454.9928349831,32.2626,32.3039,32.2036,32.239,72454.9928
2009-03-20 14:25:00,54.6,54.85,54.5,54.83,126353.16736115038,32.2272,32.3748,32.1682,32.363,126353.1674
2009-03-20 14:30:00,54.85,54.95,54.84,54.91,79439.86264785197,32.3748,32.4338,32.3689,32.4102,79439.8626
2009-03-20 14:35:00,54.89,54.91,54.72,54.88,60570.28897428083,32.3984,32.4102,32.298,32.3925,60570.289
2009-03-20 14:40:00,54.87,54.87,54.67,54.74,90594.8039907918,32.3866,32.3866,32.2685,32.3098,90594.804
2009-03-20 14:45:00,54.75,54.82,54.68,54.77,55044.9441969368,32.3157,32.3571,32.2744,32.3275,55044.9442
2009-03-20 14:50:00,54.76,54.8,54.67,54.7,88301.26464925279,32.3216,32.3452,32.2685,32.2862,88301.2646
2009-03-20 14:55:00,54.69,54.92,54.55,54.83,75165.53932952923,32.2803,32.4161,32.1977,32.363,75165.5393
2009-03-20 15:00:00,54.83,55.07,54.82,54.85,85590.71815470664,32.363,32.5046,32.3571,32.3748,85590.7182
2009-03-20 15:05:00,54.88,55.15,54.83,55.15,73914.51787050793,32.3925,32.5518,32.363,32.5518,73914.5179
2009-03-20 15:10:00,55.14,55.19,54.96,54.96,96641.40770939473,32.5459,32.5754,32.4397,32.4397,96641.4077
2009-03-20 15:15:00,54.95,55.08,54.9,55.07,62759.57652756809,32.4338,32.5105,32.4043,32.5046,62759.5765
2009-03-20 15:20:00,55.07,55.29,55.04,55.29,80273.87695386616,32.5046,32.6345,32.4869,32.6345,80273.877
2009-03-20 15:25:00,55.29,55.29,55.07,55.08,103730.52931051535,32.6345,32.6345,32.5046,32.5105,103730.5293
2009-03-20 15:30:00,55.1,55.34,55.02,55.34,139071.88552786683,32.5223,32.664,32.4751,32.664,139071.8855
2009-03-20 15:35:00,55.35,55.37,54.9,54.99,118638.53503051908,32.6699,32.6817,32.4043,32.4574,118638.535
2009-03-20 15:40:00,54.99,55.07,54.85,54.99,126978.67809066102,32.4574,32.5046,32.3748,32.4574,126978.6781
2009-03-20 15:45:00,54.99,55.06,54.68,54.69,129272.21743220004,32.4574,32.4987,32.2744,32.2803,129272.2174
2009-03-20 15:50:00,54.68,54.84,54.68,54.8,248536.2631922298,32.2744,32.3689,32.2744,32.3452,248536.2632
2009-03-20 15:55:00,54.8,54.82,54.25,54.35,501555.3532792858,32.3452,32.3571,32.0206,32.0796,501555.3533
2009-03-23 09:30:00,56.19,56.58,56.01,56.04,208920.5836565556,33.1657,33.3959,33.0594,33.0771,208920.5837
2009-03-23 09:35:00,56.03,56.25,55.87,56.13,114781.21886520344,33.0712,33.2011,32.9768,33.1303,114781.2189
2009-03-23 09:40:00,56.11,56.25,55.75,56.08,133546.5407505228,33.1185,33.2011,32.906,33.1008,133546.5408
2009-03-23 09:45:00,56.08,56.33,56.06,56.11,108734.61514660052,33.1008,33.2483,33.089,33.1185,108734.6151
2009-03-23 09:50:00,56.12,56.26,55.87,56.15,204229.2531852257,33.1244,33.207,32.9768,33.1421,204229.2532
2009-03-23 09:55:00,56.15,56.32,56.06,56.27,117596.01714800134,33.1421,33.2424,33.089,33.2129,117596.0171
2009-03-23 10:00:00,56.31,56.53,56.21,56.27,180147.09009906588,33.2365,33.3664,33.1775,33.2129,180147.0901
2009-03-23 10:05:00,56.27,56.66,56.24,56.34,138967.63373961506,33.2129,33.4431,33.1952,33.2542,138967.6337
2009-03-23 10:10:00,56.34,56.64,56.26,56.57,89343.78253177053,33.2542,33.4313,33.207,33.39,89343.7825
2009-03-23 10:15:00,56.58,56.86,56.58,56.67,177332.29181626797,33.3959,33.5611,33.3959,33.449,177332.2918
2009-03-23 10:20:00,56.69,57.07,56.68,56.94,154501.15018912943,33.4608,33.6851,33.4549,33.6084,154501.1502
2009-03-23 10:25:00,56.93,57.03,56.68,56.72,105711.31328729908,33.6025,33.6615,33.4549,33.4785,105711.3133
2009-03-23 10:30:00,56.72,57.03,56.69,56.95,48060.07438406792,33.4785,33.6615,33.4608,33.6143,48060.0744
2009-03-23 10:35:00,56.95,57.09,56.82,56.89,133650.79253877458,33.6143,33.6969,33.5375,33.5789,133650.7925
2009-03-23 10:40:00,56.88,57.02,56.8,56.98,75165.53932952923,33.573,33.6556,33.5257,33.632,75165.5393
2009-03-23 10:45:00,56.97,56.98,56.65,56.66,69952.94991694052,33.6261,33.632,33.4372,33.4431,69952.9499
2009-03-23 10:50:00,56.65,56.78,56.64,56.64,70369.95706994762,33.4372,33.5139,33.4313,33.4313,70369.9571
2009-03-23 10:55:00,56.65,57.11,56.64,57.1,144180.22315220378,33.4372,33.7087,33.4313,33.7028,144180.2232
2009-03-23 11:00:00,57.08,57.11,56.89,56.92,111757.91700590198,33.691,33.7087,33.5789,33.5966,111757.917
2009-03-23 11:05:00,56.92,57.1,56.91,57.03,51604.63518462825,33.5966,33.7028,33.5907,33.6615,51604.6352
2009-03-23 11:10:00,57.01,57.1,56.86,57.03,88405.51643750456,33.6497,33.7028,33.5611,33.6615,88405.5164
2009-03-23 11:15:00,57.04,57.22,57.03,57.15,96224.40055638764,33.6674,33.7736,33.6615,33.7323,96224.4006
2009-03-23 11:20:00,57.14,57.17,56.94,56.96,108630.36335834875,33.7264,33.7441,33.6084,33.6202,108630.3634
2009-03-23 11:25:00,56.97,56.98,56.8,56.89,86737.48782547617,33.6261,33.632,33.5257,33.5789,86737.4878
2009-03-23 11:30:00,56.88,57.11,56.88,57.04,109255.8740878594,33.573,33.7087,33.573,33.6674,109255.8741
2009-03-23 11:35:00,57.03,57.22,57.03,57.11,100498.72387471035,33.6615,33.7736,33.6615,33.7087,100498.7239
2009-03-23 11:40:00,57.11,57.28,57.09,57.21,104668.79540478134,33.7087,33.809,33.6969,33.7677,104668.7954
2009-03-23 11:45:00,57.21,57.34,57.21,57.3,92471.33617932376,33.7677,33.8445,33.7677,33.8209,92471.3362
2009-03-23 11:50:00,57.31,57.63,57.3,57.59,165134.8325908104,33.8268,34.0156,33.8209,33.992,165134.8326
2009-03-23 11:55:00,57.59,57.92,57.57,57.82,173787.73101570766,33.992,34.1868,33.9802,34.1278,173787.731
2009-03-23 12:00:00,57.81,57.83,57.6,57.6,81629.15020113923,34.1219,34.1337,33.9979,33.9979,81629.1502
2009-03-23 12:05:00,57.6,57.63,57.51,57.61,51396.1316081247,33.9979,34.0156,33.9448,34.0038,51396.1316
2009-03-23 12:10:00,57.61,57.73,57.59,57.6,55461.9513499439,34.0038,34.0747,33.992,33.9979,55461.9513
2009-03-23 12:15:00,57.61,57.71,57.58,57.64,74123.02144701149,34.0038,34.0629,33.9861,34.0215,74123.0214
2009-03-23 12:20:00,57.63,57.79,57.6,57.77,71933.73389372423,34.0156,34.1101,33.9979,34.0983,71933.7339
2009-03-23 12:25:00,57.76,57.77,57.67,57.74,72350.74104673132,34.0924,34.0983,34.0392,34.0806,72350.741
2009-03-23 12:30:00,57.73,57.88,57.72,57.83,78501.596553586,34.0747,34.1632,34.0688,34.1337,78501.5966
2009-03-23 12:35:00,57.82,57.9,57.79,57.82,61195.79970379148,34.1278,34.175,34.1101,34.1278,61195.7997
2009-03-23 12:40:00,57.82,57.85,57.74,57.78,65678.62659861778,34.1278,34.1455,34.0806,34.1042,65678.6266
2009-03-23 12:45:00,57.79,57.98,57.76,57.96,68180.66951666035,34.1101,34.2222,34.0924,34.2104,68180.6695
2009-03-23 12:50:00,57.98,58.03,57.74,57.97,82567.4162954052,34.2222,34.2517,34.0806,34.2163,82567.4163
2009-03-23 12:55:00,57.97,57.98,57.85,57.86,57651.23890323116,34.2163,34.2222,34.1455,34.1514,57651.2389
2009-03-23 13:00:00,57.86,57.94,57.65,57.75,48998.34047833389,34.1514,34.1986,34.0274,34.0865,48998.3405
2009-03-23 13:05:00,57.77,57.94,57.72,57.74,44202.75821875228,34.0983,34.1986,34.0688,34.0806,44202.7582
2009-03-23 13:10:00,57.74,58.0,57.73,57.98,116032.24032422472,34.0806,34.234,34.0747,34.2222,116032.2403
2009-03-23 13:15:00,57.96,58.11,57.96,58.0,111028.15448813955,34.2104,34.2989,34.2104,34.234,111028.1545
2009-03-23 13:20:00,57.98,58.04,57.85,57.85,51708.88697288002,34.2222,34.2576,34.1455,34.1455,51708.887
2009-03-23 13:25:00,57.85,57.85,57.54,57.56,92575.58796757551,34.1455,34.1455,33.9625,33.9743,92575.588
2009-03-23 13:30:00,57.57,57.65,57.28,57.32,103939.03288701893,33.9802,34.0274,33.809,33.8327,103939.0329
2009-03-23 13:35:00,57.3,57.33,57.16,57.21,103313.52215750828,33.8209,33.8386,33.7382,33.7677,103313.5222
2009-03-23 13:40:00,57.21,57.25,57.07,57.12,92471.33617932376,33.7677,33.7913,33.6851,33.7146,92471.3362
2009-03-23 13:45:00,57.17,57.39,57.11,57.38,73601.76250575262,33.7441,33.874,33.7087,33.8681,73601.7625
2009-03-23 13:50:00,57.38,57.4,57.23,57.23,69535.94276393342,33.8681,33.8799,33.7795,33.7795,69535.9428
2009-03-23 13:55:00,57.26,57.27,57.07,57.2,53793.92273791551,33.7972,33.8031,33.6851,33.7618,53793.9227
2009-03-23 14:00:00,57.2,57.39,57.18,57.33,91637.32187330956,33.7618,33.874,33.75,33.8386,91637.3219
2009-03-23 14:05:00,57.33,57.36,57.25,57.31,56921.47638546873,33.8386,33.8563,33.7913,33.8268,56921.4764
2009-03-23 14:10:00,57.33,57.34,57.0,57.01,55670.45492644744,33.8386,33.8445,33.6438,33.6497,55670.4549
2009-03-23 14:15:00,57.02,57.17,56.98,57.07,53585.41916141196,33.6556,33.7441,33.632,33.6851,53585.4192
2009-03-23 14:20:00,57.07,57.15,57.0,57.14,78710.10013008954,33.6851,33.7323,33.6438,33.7264,78710.1001
2009-03-23 14:25:00,57.15,57.34,57.13,57.27,76416.56078855052,33.7323,33.8445,33.7205,33.8031,76416.5608
2009-03-23 14:30:00,57.27,57.48,57.27,57.42,49623.851207844535,33.8031,33.9271,33.8031,33.8917,49623.8512
2009-03-23 14:35:00,57.41,57.5,57.36,57.47,74748.53217652213,33.8858,33.9389,33.8563,33.9212,74748.5322
2009-03-23 14:40:00,57.49,57.55,57.37,57.44,81316.3948363839,33.933,33.9684,33.8622,33.9035,81316.3948
2009-03-23 14:45:00,57.45,57.73,57.41,57.72,76208.05721204697,33.9094,34.0747,33.8858,34.0688,76208.0572
2009-03-23 14:50:00,57.73,58.12,57.66,58.08,153354.38051835992,34.0747,34.3049,34.0333,34.2812,153354.3805
2009-03-23 14:55:00,58.07,58.25,57.9,58.22,214028.9212808925,34.2753,34.3816,34.175,34.3639,214028.9213
2009-03-23 15:00:00,58.23,58.25,57.99,58.15,140635.66235164343,34.3698,34.3816,34.2281,34.3226,140635.6624
2009-03-23 15:05:00,58.15,58.26,58.03,58.05,154292.64661262586,34.3226,34.3875,34.2517,34.2635,154292.6466
2009-03-23 15:10:00,58.05,58.18,57.96,58.15,168992.14875612603,34.2635,34.3403,34.2104,34.3226,168992.1488
2009-03-23 15:15:00,58.15,58.16,57.98,57.99,147516.28037626055,34.3226,34.3285,34.2222,34.2281,147516.2804
2009-03-23 15:20:00,57.99,58.0,57.77,57.82,124059.62801961134,34.2281,34.234,34.0983,34.1278,124059.628
2009-03-23 15:25:00,57.83,57.98,57.77,57.95,99456.20599219264,34.1337,34.2222,34.0983,34.2045,99456.206
2009-03-23 15:30:00,57.98,58.01,57.8,57.84,113008.93846492328,34.2222,34.2399,34.116,34.1396,113008.9385
2009-03-23 15:35:00,57.83,58.03,57.7,58.0,127812.69239667522,34.1337,34.2517,34.0569,34.234,127812.6924
2009-03-23 15:40:00,58.0,58.16,57.96,58.09,146265.25891723926,34.234,34.3285,34.2104,34.2871,146265.2589
2009-03-23 15:45:00,58.09,58.24,58.04,58.21,165239.08437906217,34.2871,34.3757,34.2576,34.358,165239.0844
2009-03-23 15:50:00,58.21,58.38,58.18,58.26,266884.57792454207,34.358,34.4583,34.3403,34.3875,266884.5779
2009-03-23 15:55:00,58.26,58.49,58.2,58.48,341216.10294805706,34.3875,34.5232,34.3521,34.5173,341216.1029
2009-03-24 09:30:00,57.58,57.72,56.84,57.1,172953.71670969346,33.9861,34.0688,33.5493,33.7028,172953.7167
2009-03-24 09:35:00,57.1,57.24,56.71,57.01,144284.47494045555,33.7028,33.7854,33.4726,33.6497,144284.4749
2009-03-24 09:40:00,57.02,57.1,56.88,56.97,86111.97709596551,33.6556,33.7028,33.573,33.6261,86111.9771
2009-03-24 09:45:00,56.97,56.97,56.46,56.56,111549.41342939844,33.6261,33.6261,33.3251,33.3841,111549.4134
2009-03-24 09:50:00,56.56,56.76,56.55,56.73,97266.91843890536,33.3841,33.5021,33.3782,33.4844,97266.9184
2009-03-24 09:55:00,56.75,56.98,56.67,56.67,157732.95562493443,33.4962,33.632,33.449,33.449,157732.9556
2009-03-24 10:00:00,56.67,57.1,56.66,56.68,120410.81543079924,33.449,33.7028,33.4431,33.4549,120410.8154
2009-03-24 10:05:00,56.69,57.01,56.68,56.83,91741.57366156131,33.4608,33.6497,33.4549,33.5434,91741.5737
2009-03-24 10:10:00,56.81,56.93,56.5,56.54,89448.0343200223,33.5316,33.6025,33.3487,33.3723,89448.0343
2009-03-24 10:15:00,56.53,56.71,56.5,56.53,92888.34333233084,33.3664,33.4726,33.3487,33.3664,92888.3433
2009-03-24 10:20:00,56.52,56.57,56.32,56.35,121766.08867807232,33.3605,33.39,33.2424,33.2601,121766.0887
2009-03-24 10:25:00,56.33,56.45,56.25,56.29,139801.64804562926,33.2483,33.3191,33.2011,33.2247,139801.648
2009-03-24 10:30:00,56.29,56.35,56.16,56.35,113947.20455918924,33.2247,33.2601,33.148,33.2601,113947.2046
2009-03-24 10:35:00,56.35,56.35,56.17,56.29,88718.27180225987,33.2601,33.2601,33.1539,33.2247,88718.2718
2009-03-24 10:40:00,56.29,56.5,56.25,56.38,92575.58796757551,33.2247,33.3487,33.2011,33.2778,92575.588
2009-03-24 10:45:00,56.39,56.4,56.16,56.39,125936.16020814328,33.2837,33.2896,33.148,33.2837,125936.1602
2009-03-24 10:50:00,56.39,56.59,56.36,56.39,78501.596553586,33.2837,33.4018,33.266,33.2837,78501.5966
2009-03-24 10:55:00,56.4,56.51,56.27,56.27,80169.62516561439,33.2896,33.3546,33.2129,33.2129,80169.6252
2009-03-24 11:00:00,56.28,56.54,56.11,56.46,144805.7338817144,33.2188,33.3723,33.1185,33.3251,144805.7339
2009-03-24 11:05:00,56.42,56.68,56.42,56.66,93201.09869708616,33.3014,33.4549,33.3014,33.4431,93201.0987
2009-03-24 11:10:00,56.67,56.7,56.58,56.62,103313.52215750828,33.449,33.4667,33.3959,33.4195,103313.5222
2009-03-24 11:15:00,56.62,56.65,56.42,56.47,100811.47923946568,33.4195,33.4372,33.3014,33.331,100811.4792
2009-03-24 11:20:00,56.5,56.98,56.46,56.93,166698.609414587,33.3487,33.632,33.3251,33.6025,166698.6094
2009-03-24 11:25:00,56.95,56.99,56.8,56.82,131774.26035024264,33.6143,33.6379,33.5257,33.5375,131774.2604
2009-03-24 11:30:00,56.84,56.9,56.5,56.5,116240.74390072828,33.5493,33.5848,33.3487,33.3487,116240.7439
2009-03-24 11:35:00,56.5,57.02,56.5,56.98,76520.81257680229,33.3487,33.6556,33.3487,33.632,76520.8126
2009-03-24 11:40:00,56.98,57.0,56.63,56.65,93201.09869708616,33.632,33.6438,33.4254,33.4372,93201.0987
2009-03-24 11:45:00,56.63,56.67,56.4,56.46,86424.73246072084,33.4254,33.449,33.2896,33.3251,86424.7325
2009-03-24 11:50:00,56.48,56.58,56.19,56.27,80273.87695386616,33.3369,33.3959,33.1657,33.2129,80273.877
2009-03-24 11:55:00,56.27,56.31,56.15,56.25,94347.86836785568,33.2129,33.2365,33.1421,33.2011,94347.8684
2009-03-24 12:00:00,56.23,56.4,56.21,56.29,71412.47495246536,33.1893,33.2896,33.1775,33.2247,71412.475
2009-03-24 12:05:00,56.29,56.35,56.14,56.17,72663.49641148665,33.2247,33.2601,33.1362,33.1539,72663.4964
2009-03-24 12:10:00,56.15,56.31,56.11,56.3,109672.8812408665,33.1421,33.2365,33.1185,33.2306,109672.8812
2009-03-24 12:15:00,56.3,56.39,56.3,56.38,89343.78253177053,33.2306,33.2837,33.2306,33.2778,89343.7825
2009-03-24 12:20:00,56.38,56.4,56.32,56.38,83297.17881316761,33.2778,33.2896,33.2424,33.2778,83297.1788
2009-03-24 12:25:00,56.38,56.4,56.34,56.4,47121.80828980196,33.2778,33.2896,33.2542,33.2896,47121.8083
2009-03-24 12:30:00,56.4,56.59,56.4,56.58,89760.78968477761,33.2896,33.4018,33.2896,33.3959,89760.7897
2009-03-24 12:35:00,56.59,56.71,56.57,56.61,60778.79255078438,33.4018,33.4726,33.39,33.4136,60778.7926
2009-03-24 12:40:00,56.59,56.68,56.58,56.66,82254.66093064987,33.4018,33.4549,33.3959,33.4431,82254.6609
2009-03-24 12:45:00,56.63,56.79,56.61,56.74,74435.7768117668,33.4254,33.5198,33.4136,33.4903,74435.7768
2009-03-24 12:50:00,56.74,56.99,56.74,56.98,74644.28038827036,33.4903,33.6379,33.4903,33.632,74644.2804
2009-03-24 12:55:00,56.99,57.02,56.95,56.98,54940.69240868503,33.6379,33.6556,33.6143,33.632,54940.6924
2009-03-24 13:00:00,56.99,57.03,56.8,56.8,69744.44634043696,33.6379,33.6615,33.5257,33.5257,69744.4463
2009-03-24 13:05:00,56.8,56.99,56.76,56.96,52125.89412588712,33.5257,33.6379,33.5021,33.6202,52125.8941
2009-03-24 13:10:00,56.95,56.98,56.86,56.89,46287.79398378776,33.6143,33.632,33.5611,33.5789,46287.794
2009-03-24 13:15:00,56.89,57.02,56.82,56.95,63072.33189232341,33.5789,33.6556,33.5375,33.6143,63072.3319
2009-03-24 13:20:00,56.95,57.14,56.95,57.08,70995.46779945826,33.6143,33.7264,33.6143,33.691,70995.4678
2009-03-24 13:25:00,57.06,57.11,57.0,57.11,58068.24605623825,33.6792,33.7087,33.6438,33.7087,58068.2461
2009-03-24 13:30:00,57.12,57.12,56.58,56.64,48998.34047833389,33.7146,33.7146,33.3959,33.4313,48998.3405
2009-03-24 13:35:00,56.63,56.74,56.59,56.72,43264.49212448631,33.4254,33.4903,33.4018,33.4785,43264.4921
2009-03-24 13:40:00,56.72,56.8,56.66,56.76,36279.62231161744,33.4785,33.5257,33.4431,33.5021,36279.6223
2009-03-24 13:45:00,56.75,56.81,56.62,56.62,35862.61515861034,33.4962,33.5316,33.4195,33.4195,35862.6152
2009-03-24 13:50:00,56.63,56.67,56.5,56.54,44828.26894826292,33.4254,33.449,33.3487,33.3723,44828.2689
2009-03-24 13:55:00,56.56,56.65,56.53,56.58,41492.21172420615,33.3841,33.4372,33.3664,33.3959,41492.2117
2009-03-24 14:00:00,56.59,56.77,56.57,56.71,50979.124455117606,33.4018,33.508,33.39,33.4726,50979.1245
2009-03-24 14:05:00,56.71,57.03,56.71,57.01,50249.36193735519,33.4726,33.6615,33.4726,33.6497,50249.3619
2009-03-24 14:10:00,57.02,57.03,56.86,56.92,49206.84405483744,33.6556,33.6615,33.5611,33.5966,49206.8441
2009-03-24 14:15:00,56.92,57.23,56.89,57.19,88197.012861001,33.5966,33.7795,33.5789,33.7559,88197.0129
2009-03-24 14:20:00,57.2,57.31,57.18,57.2,61612.806856798576,33.7618,33.8268,33.75,33.7618,61612.8069
2009-03-24 14:25:00,57.21,57.25,57.02,57.16,72976.25177624197,33.7677,33.7913,33.6556,33.7382,72976.2518
2009-03-24 14:30:00,57.17,57.29,56.97,57.04,67242.40342239439,33.7441,33.815,33.6261,33.6674,67242.4034
2009-03-24 14:35:00,57.05,57.25,57.01,57.15,39824.18311217776,33.6733,33.7913,33.6497,33.7323,39824.1831
2009-03-24 14:40:00,57.12,57.29,57.11,57.17,35132.85264084792,33.7146,33.815,33.7087,33.7441,35132.8526
2009-03-24 14:45:00,57.16,57.27,57.07,57.16,34090.33475833017,33.7382,33.8031,33.6851,33.7382,34090.3348
2009-03-24 14:50:00,57.17,57.27,56.86,56.92,59840.52645651841,33.7441,33.8031,33.5611,33.5966,59840.5265
2009-03-24 14:55:00,56.9,56.97,56.77,56.96,58485.25320924535,33.5848,33.6261,33.508,33.6202,58485.2532
2009-03-24 15:00:00,56.95,57.09,56.71,56.72,117908.77251275668,33.6143,33.6969,33.4726,33.4785,117908.7725
2009-03-24 15:05:00,56.72,56.73,56.57,56.65,96432.90413289116,33.4785,33.4844,33.39,33.4372,96432.9041
2009-03-24 15:10:00,56.66,56.77,56.62,56.69,55357.69956169212,33.4431,33.508,33.4195,33.4608,55357.6996
2009-03-24 15:15:00,56.71,56.92,56.68,56.78,68076.41772840857,33.4726,33.5966,33.4549,33.5139,68076.4177
2009-03-24 15:20:00,56.8,56.89,56.54,56.58,90386.30041428829,33.5257,33.5789,33.3723,33.3959,90386.3004
2009-03-24 15:25:00,56.58,56.72,56.46,56.72,105502.80971079553,33.3959,33.4785,33.3251,33.4785,105502.8097
2009-03-24 15:30:00,56.7,56.82,56.5,56.62,108213.35620534164,33.4667,33.5375,33.3487,33.4195,108213.3562
2009-03-24 15:35:00,56.62,56.96,56.6,56.78,99560.4577804444,33.4195,33.6202,33.4077,33.5139,99560.4578
2009-03-24 15:40:00,56.79,56.85,56.49,56.59,123642.62086660424,33.5198,33.5552,33.3428,33.4018,123642.6209
2009-03-24 15:45:00,56.61,56.74,56.48,56.49,138863.3819513633,33.4136,33.4903,33.3369,33.3428,138863.382
2009-03-24 15:50:00,56.49,56.56,56.24,56.26,185568.1830881581,33.3428,33.3841,33.1952,33.207,185568.1831
2009-03-24 15:55:00,56.26,56.35,56.1,56.26,286796.6694806309,33.207,33.2601,33.1126,33.207,286796.6695
2009-03-25 09:30:00,56.82,56.99,56.08,56.23,161694.52357850183,33.5375,33.6379,33.1008,33.1893,161694.5236
2009-03-25 09:35:00,56.24,56.24,55.73,55.87,150331.07865905846,33.1952,33.1952,32.8942,32.9768,150331.0787
2009-03-25 09:40:00,55.84,55.85,55.47,55.8,151477.84832982798,32.9591,32.965,32.7407,32.9355,151477.8483
2009-03-25 09:45:00,55.81,55.97,55.54,55.63,103522.0257340118,32.9414,33.0358,32.782,32.8351,103522.0257
2009-03-25 09:50:00,55.63,56.08,55.63,55.86,87050.24319023149,32.8351,33.1008,32.8351,32.9709,87050.2432
2009-03-25 09:55:00,55.82,56.12,55.68,56.1,116344.99568898004,32.9473,33.1244,32.8647,33.1126,116344.9957
2009-03-25 10:00:00,56.13,56.71,56.1,56.67,132087.01571499795,33.1303,33.4726,33.1126,33.449,132087.0157
2009-03-25 10:05:00,56.66,56.96,56.44,56.75,137820.86406884555,33.4431,33.6202,33.3132,33.4962,137820.8641
2009-03-25 10:10:00,56.75,56.77,56.42,56.5,90803.30756729536,33.4962,33.508,33.3014,33.3487,90803.3076
2009-03-25 10:15:00,56.48,56.82,56.42,56.73,120619.3190073028,33.3369,33.5375,33.3014,33.4844,120619.319
2009-03-25 10:20:00,56.67,56.96,56.52,56.78,165447.58795556572,33.449,33.6202,33.3605,33.5139,165447.588
2009-03-25 10:25:00,56.78,57.0,56.55,56.59,186506.4491824241,33.5139,33.6438,33.3782,33.4018,186506.4492
2009-03-25 10:30:00,56.54,56.91,56.46,56.59,155126.66091864006,33.3723,33.5907,33.3251,33.4018,155126.6609
2009-03-25 10:35:00,56.58,57.03,56.56,56.96,201414.45490242785,33.3959,33.6615,33.3841,33.6202,201414.4549
2009-03-25 10:40:00,56.96,57.02,56.66,56.72,159192.48066045926,33.6202,33.6556,33.4431,33.4785,159192.4807
2009-03-25 10:45:00,56.73,56.89,56.61,56.78,155230.91270689183,33.4844,33.5789,33.4136,33.5139,155230.9127
2009-03-25 10:50:00,56.77,56.88,56.72,56.82,84131.19311918181,33.508,33.573,33.4785,33.5375,84131.1931
2009-03-25 10:55:00,56.85,56.85,56.45,56.45,98934.94705093376,33.5552,33.5552,33.3191,33.3191,98934.9471
2009-03-25 11:00:00,56.46,56.54,56.41,56.47,158462.71814269683,33.3251,33.3723,33.2955,33.331,158462.7181
2009-03-25 11:05:00,56.48,56.74,56.46,56.69,108943.11872310408,33.3369,33.4903,33.3251,33.4608,108943.1187
2009-03-25 11:10:00,56.69,56.8,56.54,56.58,106441.0758050615,33.4608,33.5257,33.3723,33.3959,106441.0758
2009-03-25 11:15:00,56.57,56.64,56.41,56.51,156169.1788011578,33.39,33.4313,33.2955,33.3546,156169.1788
2009-03-25 11:20:00,56.51,56.59,56.46,56.56,114259.95992394457,33.3546,33.4018,33.3251,33.3841,114259.9599
2009-03-25 11:25:00,56.56,56.58,56.4,56.54,156064.92701290603,33.3841,33.3959,33.2896,33.3723,156064.927
2009-03-25 11:30:00,56.56,56.9,56.56,56.8,120306.56364254748,33.3841,33.5848,33.3841,33.5257,120306.5636
2009-03-25 11:35:00,56.77,56.77,56.51,56.68,106232.57222855795,33.508,33.508,33.3546,33.4549,106232.5722
2009-03-25 11:40:00,56.68,56.8,56.55,56.79,98517.93989792666,33.4549,33.5257,33.3782,33.5198,98517.9399
2009-03-25 11:45:00,56.8,57.0,56.77,56.96,92054.32902631666,33.5257,33.6438,33.508,33.6202,92054.329
2009-03-25 11:50:00,56.93,57.05,56.89,57.01,83401.43060141939,33.6025,33.6733,33.5789,33.6497,83401.4306
2009-03-25 11:55:00,57.01,57.07,57.01,57.01,74227.27323526326,33.6497,33.6851,33.6497,33.6497,74227.2732
2009-03-25 12:00:00,57.03,57.23,56.97,57.06,117179.00999499424,33.6615,33.7795,33.6261,33.6792,117179.01
2009-03-25 12:05:00,57.07,57.26,57.04,57.19,48060.07438406792,33.6851,33.7972,33.6674,33.7559,48060.0744
2009-03-25 12:10:00,57.18,57.21,57.05,57.12,52647.15306714599,33.75,33.7677,33.6733,33.7146,52647.1531
2009-03-25 12:15:00,57.12,57.12,56.87,56.88,72037.985681976,33.7146,33.7146,33.567,33.573,72037.9857
2009-03-25 12:20:00,56.88,56.96,56.73,56.8,106441.0758050615,33.573,33.6202,33.4844,33.5257,106441.0758
2009-03-25 12:25:00,56.81,56.85,56.71,56.83,86841.73961372794,33.5316,33.5552,33.4726,33.5434,86841.7396
2009-03-25 12:30:00,56.83,56.94,56.8,56.92,48164.3261723197,33.5434,33.6084,33.5257,33.5966,48164.3262
2009-03-25 12:35:00,56.93,57.05,56.85,57.03,52334.39770239067,33.6025,33.6733,33.5552,33.6615,52334.3977
2009-03-25 12:40:00,57.04,57.19,57.01,57.04,65782.87838686955,33.6674,33.7559,33.6497,33.6674,65782.8784
2009-03-25 12:45:00,57.04,57.08,56.98,57.06,54106.67810267083,33.6674,33.691,33.632,33.6792,54106.6781
2009-03-25 12:50:00,57.05,57.07,56.95,57.01,48581.33332532679,33.6733,33.6851,33.6143,33.6497,48581.3333
2009-03-25 12:55:00,56.99,57.08,56.98,57.03,42430.477818472114,33.6379,33.691,33.632,33.6615,42430.4778
2009-03-25 13:00:00,57.02,57.28,57.02,57.21,128855.21027919296,33.6556,33.809,33.6556,33.7677,128855.2103
2009-03-25 13:05:00,57.21,57.23,57.03,57.04,49519.59941959276,33.7677,33.7795,33.6615,33.6674,49519.5994
2009-03-25 13:10:00,57.04,57.18,56.86,56.86,48060.07438406792,33.6674,33.75,33.5611,33.5611,48060.0744
2009-03-25 13:15:00,56.84,56.89,56.68,56.73,53168.41200840486,33.5493,33.5789,33.4549,33.4844,53168.412
2009-03-25 13:20:00,56.74,56.85,56.72,56.76,47955.82259581615,33.4903,33.5552,33.4785,33.5021,47955.8226
2009-03-25 13:25:00,56.76,56.79,56.39,56.58,145743.99997598038,33.5021,33.5198,33.2837,33.3959,145744.0
2009-03-25 13:30:00,56.59,56.65,56.54,56.56,68076.41772840857,33.4018,33.4372,33.3723,33.3841,68076.4177
2009-03-25 13:35:00,56.56,56.56,56.35,56.41,66721.14448113552,33.3841,33.3841,33.2601,33.2955,66721.1445
2009-03-25 13:40:00,56.41,56.46,56.07,56.16,98517.93989792666,33.2955,33.3251,33.0949,33.148,98517.9399
2009-03-25 13:45:00,56.16,56.33,56.12,56.12,75582.54648253632,33.148,33.2483,33.1244,33.1244,75582.5465
2009-03-25 13:50:00,56.12,56.44,56.06,56.42,68597.67666966745,33.1244,33.3132,33.089,33.3014,68597.6767
2009-03-25 13:55:00,56.43,56.51,56.21,56.23,62029.81400980567,33.3073,33.3546,33.1775,33.1893,62029.814
2009-03-25 14:00:00,56.24,56.24,55.67,55.69,135840.08009206183,33.1952,33.1952,32.8588,32.8706,135840.0801
2009-03-25 14:05:00,55.67,55.71,55.32,55.43,131461.50498548732,32.8588,32.8824,32.6522,32.7171,131461.505
2009-03-25 14:10:00,55.43,55.63,55.33,55.58,81212.14304813213,32.7171,32.8351,32.6581,32.8056,81212.143
2009-03-25 14:15:00,55.55,55.57,55.35,55.51,53168.41200840486,32.7879,32.7997,32.6699,32.7643,53168.412
2009-03-25 14:20:00,55.47,55.63,55.37,55.48,112383.42773541262,32.7407,32.8351,32.6817,32.7466,112383.4277
2009-03-25 14:25:00,55.48,55.58,55.29,55.29,87780.00570799391,32.7466,32.8056,32.6345,32.6345,87780.0057
2009-03-25 14:30:00,55.31,55.43,55.18,55.28,108526.11157009698,32.6463,32.7171,32.5695,32.6286,108526.1116
2009-03-25 14:35:00,55.26,55.34,55.06,55.14,98100.93274491956,32.6168,32.664,32.4987,32.5459,98100.9327
2009-03-25 14:40:00,55.15,55.22,54.92,55.02,91533.0700850578,32.5518,32.5932,32.4161,32.4751,91533.0701
2009-03-25 14:45:00,55.01,55.02,54.68,54.79,167219.8683558459,32.4692,32.4751,32.2744,32.3393,167219.8684
2009-03-25 14:50:00,54.8,54.92,54.68,54.92,133025.28180926392,32.3452,32.4161,32.2744,32.4161,133025.2818
2009-03-25 14:55:00,54.92,55.17,54.9,54.94,136361.3390333207,32.4161,32.5636,32.4043,32.4279,136361.339
2009-03-25 15:00:00,54.95,55.05,54.68,54.72,133963.5479035299,32.4338,32.4928,32.2744,32.298,133963.5479
2009-03-25 15:05:00,54.71,54.97,54.71,54.77,90699.0557790436,32.2921,32.4456,32.2921,32.3275,90699.0558
2009-03-25 15:10:00,54.77,55.1,54.77,55.02,137716.61228059378,32.3275,32.5223,32.3275,32.4751,137716.6123
2009-03-25 15:15:00,55.0,55.16,54.88,55.1,97579.67380366068,32.4633,32.5577,32.3925,32.5223,97579.6738
2009-03-25 15:20:00,55.1,55.2,55.05,55.08,113425.94561793037,32.5223,32.5813,32.4928,32.5105,113425.9456
2009-03-25 15:25:00,55.09,55.38,55.03,55.34,99456.20599219264,32.5164,32.6876,32.481,32.664,99456.206
2009-03-25 15:30:00,55.37,55.54,55.29,55.41,117596.01714800134,32.6817,32.782,32.6345,32.7053,117596.0171
2009-03-25 15:35:00,55.41,55.54,55.34,55.38,102062.50069848698,32.7053,32.782,32.664,32.6876,102062.5007
2009-03-25 15:40:00,55.39,55.73,55.17,55.69,146995.0214350017,32.6935,32.8942,32.5636,32.8706,146995.0214
2009-03-25 15:45:00,55.69,55.74,55.45,55.59,207461.0586210308,32.8706,32.9001,32.7289,32.8115,207461.0586
2009-03-25 15:50:00,55.58,55.87,55.49,55.84,183066.1401701156,32.8056,32.9768,32.7525,32.9591,183066.1402
2009-03-25 15:55:00,55.85,56.42,55.85,56.3,381770.04857799725,32.965,33.3014,32.965,33.2306,381770.0486
2009-03-26 09:30:00,57.13,57.36,56.86,56.88,143241.9570579378,33.7205,33.8563,33.5611,33.573,143241.9571
2009-03-26 09:35:00,56.89,57.36,56.78,56.87,165447.58795556572,33.5789,33.8563,33.5139,33.567,165447.588
2009-03-26 09:40:00,56.88,57.29,56.84,57.05,98622.19168617844,33.573,33.815,33.5493,33.6733,98622.1917
2009-03-26 09:45:00,57.05,57.23,56.67,56.84,183795.902687878,33.6733,33.7795,33.449,33.5493,183795.9027
2009-03-26 09:50:00,56.82,56.9,56.54,56.55,160026.49496647346,33.5375,33.5848,33.3723,33.3782,160026.495
2009-03-26 09:55:00,56.53,56.66,56.5,56.65,123851.1244431078,33.3664,33.4431,33.3487,33.4372,123851.1244
2009-03-26 10:00:00,56.65,56.94,56.62,56.72,129063.71385569652,33.4372,33.6084,33.4195,33.4785,129063.7139
2009-03-26 10:05:00,56.69,56.98,56.63,56.81,119993.80827779217,33.4608,33.632,33.4254,33.5316,119993.8083
2009-03-26 10:10:00,56.8,56.81,56.09,56.12,84756.70384869246,33.5257,33.5316,33.1067,33.1244,84756.7038
2009-03-26 10:15:00,56.13,56.33,56.01,56.3,96432.90413289116,33.1303,33.2483,33.0594,33.2306,96432.9041
2009-03-26 10:20:00,56.29,56.33,56.18,56.22,67555.1587871497,33.2247,33.2483,33.1598,33.1834,67555.1588
2009-03-26 10:25:00,56.22,56.33,56.05,56.09,54419.43346742616,33.1834,33.2483,33.0831,33.1067,54419.4335
2009-03-26 10:30:00,56.08,56.09,55.43,55.76,203812.24603221865,33.1008,33.1067,32.7171,32.9119,203812.246
2009-03-26 10:35:00,55.77,56.03,55.74,55.98,91428.818296806,32.9178,33.0712,32.9001,33.0417,91428.8183
2009-03-26 10:40:00,56.0,56.27,55.98,56.07,102062.50069848698,33.0535,33.2129,33.0417,33.0949,102062.5007
2009-03-26 10:45:00,56.08,56.1,55.73,55.73,68180.66951666035,33.1008,33.1126,32.8942,32.8942,68180.6695
2009-03-26 10:50:00,55.73,55.73,55.5,55.53,75791.05005903987,32.8942,32.8942,32.7584,32.7761,75791.0501
2009-03-26 10:55:00,55.54,55.88,55.54,55.86,74123.02144701149,32.782,32.9827,32.782,32.9709,74123.0214
2009-03-26 11:00:00,55.85,56.11,55.8,55.87,188591.4849474596,32.965,33.1185,32.9355,32.9768,188591.4849
2009-03-26 11:05:00,55.87,56.21,55.77,55.92,94452.12015610746,32.9768,33.1775,32.9178,33.0063,94452.1202
2009-03-26 11:10:00,55.93,56.02,55.75,56.01,78188.84118883067,33.0122,33.0653,32.906,33.0594,78188.8412
2009-03-26 11:15:00,56.01,56.13,55.71,55.89,97788.17738016424,33.0594,33.1303,32.8824,32.9886,97788.1774
2009-03-26 11:20:00,55.91,56.12,55.9,56.0,158045.71098968975,33.0004,33.1244,32.9945,33.0535,158045.711
2009-03-26 11:25:00,56.0,56.07,55.63,55.74,256459.3990993646,33.0535,33.0949,32.8351,32.9001,256459.3991
2009-03-26 11:30:00,55.73,55.95,55.62,55.82,86737.48782547617,32.8942,33.024,32.8292,32.9473,86737.4878
2009-03-26 11:35:00,55.84,55.97,55.79,55.8,67763.66236365326,32.9591,33.0358,32.9296,32.9355,67763.6624
2009-03-26 11:40:00,55.78,55.92,55.66,55.9,60153.28182127373,32.9237,33.0063,32.8529,32.9945,60153.2818
2009-03-26 11:45:00,55.9,55.91,55.75,55.84,120827.82258380634,32.9945,33.0004,32.906,32.9591,120827.8226
2009-03-26 11:50:00,55.84,55.87,55.51,55.67,86007.72530771374,32.9591,32.9768,32.7643,32.8588,86007.7253
2009-03-26 11:55:00,55.66,55.8,55.64,55.78,33360.57224056776,32.8529,32.9355,32.8411,32.9237,33360.5722
2009-03-26 12:00:00,55.79,55.98,55.7,55.92,47538.81544280905,32.9296,33.0417,32.8765,33.0063,47538.8154
2009-03-26 12:05:00,55.91,56.08,55.85,55.88,75999.55363554342,33.0004,33.1008,32.965,32.9827,75999.5536
2009-03-26 12:10:00,55.87,55.89,55.79,55.86,25541.68812168469,32.9768,32.9886,32.9296,32.9709,25541.6881
2009-03-26 12:15:00,55.86,55.96,55.76,55.96,60883.04433903616,32.9709,33.0299,32.9119,33.0299,60883.0443
2009-03-26 12:20:00,55.96,56.0,55.84,55.9,208712.080080052,33.0299,33.0535,32.9591,32.9945,208712.0801
2009-03-26 12:25:00,55.9,55.95,55.79,55.93,107900.60084058634,32.9945,33.024,32.9296,33.0122,107900.6008
2009-03-26 12:30:00,55.92,55.96,55.78,55.88,129063.71385569652,33.0063,33.0299,32.9237,32.9827,129063.7139
2009-03-26 12:35:00,55.89,55.92,55.78,55.92,118534.28324226732,32.9886,33.0063,32.9237,33.0063,118534.2832
2009-03-26 12:40:00,55.92,55.97,55.65,55.65,200788.9441729172,33.0063,33.0358,32.847,32.847,200788.9442
2009-03-26 12:45:00,55.68,55.96,55.61,55.95,81212.14304813213,32.8647,33.0299,32.8233,33.024,81212.143
2009-03-26 12:50:00,55.97,56.01,55.74,55.97,63489.33904533051,33.0358,33.0594,32.9001,33.0358,63489.339
2009-03-26 12:55:00,55.97,56.09,55.88,56.05,48477.08153707502,33.0358,33.1067,32.9827,33.0831,48477.0815
2009-03-26 13:00:00,56.05,56.46,56.02,56.25,83192.92702491584,33.0831,33.3251,33.0653,33.2011,83192.927
2009-03-26 13:05:00,56.26,56.45,56.17,56.3,126353.16736115038,33.207,33.3191,33.1539,33.2306,126353.1674
2009-03-26 13:10:00,56.29,56.3,56.11,56.17,64740.36050435181,33.2247,33.2306,33.1185,33.1539,64740.3605
2009-03-26 13:15:00,56.16,56.33,56.1,56.16,87050.24319023149,33.148,33.2483,33.1126,33.148,87050.2432
2009-03-26 13:20:00,56.16,56.53,56.16,56.46,239049.3504613184,33.148,33.3664,33.148,33.3251,239049.3505
2009-03-26 13:25:00,56.47,56.66,56.25,56.33,112487.6795236644,33.331,33.4431,33.2011,33.2483,112487.6795
2009-03-26 13:30:00,56.32,56.42,56.22,56.28,110715.39912338424,33.2424,33.3014,33.1834,33.2188,110715.3991
2009-03-26 13:35:00,56.3,56.31,56.12,56.16,47643.06723106083,33.2306,33.2365,33.1244,33.148,47643.0672
2009-03-26 13:40:00,56.17,56.22,56.08,56.18,36279.62231161744,33.1539,33.1834,33.1008,33.1598,36279.6223
2009-03-26 13:45:00,56.21,56.32,56.1,56.14,59110.76393875599,33.1775,33.2424,33.1126,33.1362,59110.7639
2009-03-26 13:50:00,56.16,56.32,56.06,56.07,101124.234604221,33.148,33.2424,33.089,33.0949,101124.2346
2009-03-26 13:55:00,56.06,56.35,56.04,56.18,84235.44490743359,33.089,33.2601,33.0771,33.1598,84235.4449
2009-03-26 14:00:00,56.2,56.57,56.18,56.56,86007.72530771374,33.1716,33.39,33.1598,33.3841,86007.7253
2009-03-26 14:05:00,56.56,56.6,56.43,56.5,109881.38481737004,33.3841,33.4077,33.3073,33.3487,109881.3848
2009-03-26 14:10:00,56.53,56.57,56.29,56.39,97892.429168416,33.3664,33.39,33.2247,33.2837,97892.4292
2009-03-26 14:15:00,56.42,56.43,56.21,56.22,74644.28038827036,33.3014,33.3073,33.1775,33.1834,74644.2804
2009-03-26 14:20:00,56.22,56.51,56.22,56.42,102792.2632162494,33.1834,33.3546,33.1834,33.3014,102792.2632
2009-03-26 14:25:00,56.44,56.53,56.02,56.03,95181.88267386988,33.3132,33.3664,33.0653,33.0712,95181.8827
2009-03-26 14:30:00,56.02,56.11,55.95,56.09,118117.2760892602,33.0653,33.1185,33.024,33.1067,118117.2761
2009-03-26 14:35:00,56.1,56.23,56.02,56.13,85694.96994295843,33.1126,33.1893,33.0653,33.1303,85694.9699
2009-03-26 14:40:00,56.14,56.29,55.97,56.03,82150.4091423981,33.1362,33.2247,33.0358,33.0712,82150.4091
2009-03-26 14:45:00,56.03,56.29,55.97,56.05,83192.92702491584,33.0712,33.2247,33.0358,33.0831,83192.927
2009-03-26 14:50:00,56.05,56.05,55.82,56.0,85799.2217312102,33.0831,33.0831,32.9473,33.0535,85799.2217
2009-03-26 14:55:00,55.99,56.07,55.51,55.52,143971.71957570023,33.0476,33.0949,32.7643,32.7702,143971.7196
2009-03-26 15:00:00,55.53,55.77,55.5,55.72,85486.46636645487,32.7761,32.9178,32.7584,32.8883,85486.4664
2009-03-26 15:05:00,55.73,56.04,55.57,55.88,99873.21314519973,32.8942,33.0771,32.7997,32.9827,99873.2131
2009-03-26 15:10:00,55.88,55.97,55.76,55.86,79022.85549484487,32.9827,33.0358,32.9119,32.9709,79022.8555
2009-03-26 15:15:00,55.87,55.95,55.68,55.74,101749.74533373164,32.9768,33.024,32.8647,32.9001,101749.7453
2009-03-26 15:20:00,55.75,56.09,55.68,56.06,71933.73389372423,32.906,33.1067,32.8647,33.089,71933.7339
2009-03-26 15:25:00,56.09,56.28,55.99,56.19,102062.50069848698,33.1067,33.2188,33.0476,33.1657,102062.5007
2009-03-26 15:30:00,56.18,56.38,56.01,56.17,138967.63373961506,33.1598,33.2778,33.0594,33.1539,138967.6337
2009-03-26 15:35:00,56.13,56.27,55.98,56.16,153250.12873010812,33.1303,33.2129,33.0417,33.148,153250.1287
2009-03-26 15:40:00,56.17,56.48,56.17,56.34,204959.01570298817,33.1539,33.3369,33.1539,33.2542,204959.0157
2009-03-26 15:45:00,56.33,56.42,56.11,56.2,171598.4434624204,33.2483,33.3014,33.1185,33.1716,171598.4435
2009-03-26 15:50:00,56.22,56.39,55.97,56.21,237694.07721404528,33.1834,33.2837,33.0358,33.1775,237694.0772
2009-03-26 15:55:00,56.2,56.45,56.15,56.33,224558.3518943217,33.1716,33.3191,33.1421,33.2483,224558.3519
2009-03-27 09:30:00,55.21,55.7,55.04,55.39,177332.29181626797,32.5872,32.8765,32.4869,32.6935,177332.2918
2009-03-27 09:35:00,55.39,55.49,55.06,55.16,135318.82115080295,32.6935,32.7525,32.4987,32.5577,135318.8212
2009-03-27 09:40:00,55.15,55.53,55.14,55.45,102792.2632162494,32.5518,32.7761,32.5459,32.7289,102792.2632
2009-03-27 09:45:00,55.42,55.48,55.27,55.27,73914.51787050793,32.7112,32.7466,32.6227,32.6227,73914.5179
2009-03-27 09:50:00,55.29,55.38,55.06,55.33,98100.93274491956,32.6345,32.6876,32.4987,32.6581,98100.9327
2009-03-27 09:55:00,55.34,55.43,55.06,55.17,102896.51500450115,32.664,32.7171,32.4987,32.5636,102896.515
2009-03-27 10:00:00,55.16,55.35,55.07,55.1,89656.53789652584,32.5577,32.6699,32.5046,32.5223,89656.5379
2009-03-27 10:05:00,55.09,55.09,54.76,54.8,135318.82115080295,32.5164,32.5164,32.3216,32.3452,135318.8212
2009-03-27 10:10:00,54.78,55.04,54.76,55.01,51604.63518462825,32.3334,32.4869,32.3216,32.4692,51604.6352
2009-03-27 10:15:00,55.01,55.04,54.77,54.78,53064.16022015309,32.4692,32.4869,32.3275,32.3334,53064.1602
2009-03-27 10:20:00,54.77,54.93,54.75,54.85,95911.6451916323,32.3275,32.422,32.3157,32.3748,95911.6452
2009-03-27 10:25:00,54.83,54.92,54.78,54.91,51500.38339637647,32.363,32.4161,32.3334,32.4102,51500.3834
2009-03-27 10:30:00,54.91,54.94,54.67,54.76,99456.20599219264,32.4102,32.4279,32.2685,32.3216,99456.206
2009-03-27 10:35:00,54.76,55.07,54.76,54.99,70161.45349344406,32.3216,32.5046,32.3216,32.4574,70161.4535
2009-03-27 10:40:00,54.98,55.18,54.97,55.13,111445.16164114668,32.4515,32.5695,32.4456,32.54,111445.1616
2009-03-27 10:45:00,55.15,55.42,55.14,55.18,79648.36622435552,32.5518,32.7112,32.5459,32.5695,79648.3662
2009-03-27 10:50:00,55.17,55.47,55.17,55.35,80169.62516561439,32.5636,32.7407,32.5636,32.6699,80169.6252
2009-03-27 10:55:00,55.34,55.4,55.17,55.22,55044.9441969368,32.664,32.6994,32.5636,32.5932,55044.9442
2009-03-27 11:00:00,55.22,55.24,55.04,55.2,58589.50499749712,32.5932,32.605,32.4869,32.5813,58589.505
2009-03-27 11:05:00,55.2,55.46,55.19,55.26,87571.50213149036,32.5813,32.7348,32.5754,32.6168,87571.5021
2009-03-27 11:10:00,55.21,55.61,55.12,55.61,71933.73389372423,32.5872,32.8233,32.5341,32.8233,71933.7339
2009-03-27 11:15:00,55.61,55.69,55.58,55.6,84756.70384869246,32.8233,32.8706,32.8056,32.8174,84756.7038
2009-03-27 11:20:00,55.59,55.78,55.56,55.75,100602.97566296214,32.8115,32.9237,32.7938,32.906,100602.9757
2009-03-27 11:25:00,55.75,56.0,55.69,55.72,74748.53217652213,32.906,33.0535,32.8706,32.8883,74748.5322
2009-03-27 11:30:00,55.71,55.71,55.55,55.68,73601.76250575262,32.8824,32.8824,32.7879,32.8647,73601.7625
2009-03-27 11:35:00,55.66,55.89,55.66,55.84,64219.10156309293,32.8529,32.9886,32.8529,32.9591,64219.1016
2009-03-27 11:40:00,55.73,56.11,55.67,56.09,98726.4434744302,32.8942,33.1185,32.8588,33.1067,98726.4435
2009-03-27 11:45:00,56.09,56.26,56.06,56.09,89656.53789652584,33.1067,33.207,33.089,33.1067,89656.5379
2009-03-27 11:50:00,56.1,56.18,55.93,56.13,91533.0700850578,33.1126,33.1598,33.0122,33.1303,91533.0701
2009-03-27 11:55:00,56.11,56.15,55.97,56.08,77354.82688281649,33.1185,33.1421,33.0358,33.1008,77354.8269
2009-03-27 12:00:00,56.08,56.3,56.01,56.23,62134.06579805745,33.1008,33.2306,33.0594,33.1893,62134.0658
2009-03-27 12:05:00,56.25,56.35,56.24,56.32,88405.51643750456,33.2011,33.2601,33.1952,33.2424,88405.5164
2009-03-27 12:10:00,56.32,56.33,56.23,56.3,104877.29898128488,33.2424,33.2483,33.1893,33.2306,104877.299
2009-03-27 12:15:00,56.31,56.33,56.18,56.18,79127.10728309664,33.2365,33.2483,33.1598,33.1598,79127.1073
2009-03-27 12:20:00,56.18,56.19,56.06,56.09,59006.51215050422,33.1598,33.1657,33.089,33.1067,59006.5122
2009-03-27 12:25:00,56.09,56.11,55.98,56.0,99039.19883918553,33.1067,33.1185,33.0417,33.0535,99039.1988
2009-03-27 12:30:00,55.99,56.1,55.98,56.06,49519.59941959276,33.0476,33.1126,33.0417,33.089,49519.5994
2009-03-27 12:35:00,56.06,56.25,55.96,55.98,76208.05721204697,33.089,33.2011,33.0299,33.0417,76208.0572
2009-03-27 12:40:00,55.99,56.19,55.97,56.15,57859.74247973471,33.0476,33.1657,33.0358,33.1421,57859.7425
2009-03-27 12:45:00,56.17,56.36,56.13,56.18,79752.61801260729,33.1539,33.266,33.1303,33.1598,79752.618
2009-03-27 12:50:00,56.18,56.2,55.98,56.01,83088.67523666407,33.1598,33.1716,33.0417,33.0594,83088.6752
2009-03-27 12:55:00,56.0,56.07,55.95,56.05,105919.81686380264,33.0535,33.0949,33.024,33.0831,105919.8169
2009-03-27 13:00:00,56.05,56.19,56.0,56.15,79439.86264785197,33.0831,33.1657,33.0535,33.1421,79439.8626
2009-03-27 13:05:00,56.16,56.16,55.87,55.89,160652.0056959841,33.148,33.148,32.9768,32.9886,160652.0057
2009-03-27 13:10:00,55.88,55.9,55.63,55.74,160547.75390773232,32.9827,32.9945,32.8351,32.9001,160547.7539
2009-03-27 13:15:00,55.74,55.74,55.55,55.55,80795.13589512503,32.9001,32.9001,32.7879,32.7879,80795.1359
2009-03-27 13:20:00,55.56,55.63,55.51,55.59,88197.012861001,32.7938,32.8351,32.7643,32.8115,88197.0129
2009-03-27 13:25:00,55.59,55.65,55.45,55.48,101749.74533373164,32.8115,32.847,32.7289,32.7466,101749.7453
2009-03-27 13:30:00,55.47,55.67,55.45,55.62,141678.18023416118,32.7407,32.8588,32.7289,32.8292,141678.1802
2009-03-27 13:35:00,55.62,55.62,55.45,55.57,114259.95992394457,32.8292,32.8292,32.7289,32.7997,114259.9599
2009-03-27 13:40:00,55.56,55.62,55.25,55.37,168783.6451796225,32.7938,32.8292,32.6109,32.6817,168783.6452
2009-03-27 13:45:00,55.38,55.72,55.32,55.7,127187.18166716456,32.6876,32.8883,32.6522,32.8765,127187.1817
2009-03-27 13:50:00,55.7,55.7,55.55,55.63,91011.81114379891,32.8765,32.8765,32.7879,32.8351,91011.8111
2009-03-27 13:55:00,55.62,55.87,55.62,55.86,67763.66236365326,32.8292,32.9768,32.8292,32.9709,67763.6624
2009-03-27 14:00:00,55.86,55.93,55.81,55.85,97162.66665065358,32.9709,33.0122,32.9414,32.965,97162.6667
2009-03-27 14:05:00,55.85,56.0,55.78,55.9,101541.24175722813,32.965,33.0535,32.9237,32.9945,101541.2418
2009-03-27 14:10:00,55.9,56.07,55.82,56.03,59110.76393875599,32.9945,33.0949,32.9473,33.0712,59110.7639
2009-03-27 14:15:00,56.03,56.08,55.97,56.03,101124.234604221,33.0712,33.1008,33.0358,33.0712,101124.2346
2009-03-27 14:20:00,56.03,56.3,56.0,56.19,107379.34189932748,33.0712,33.2306,33.0535,33.1657,107379.3419
2009-03-27 14:25:00,56.24,56.25,56.12,56.12,62342.569374561,33.1952,33.2011,33.1244,33.1244,62342.5694
2009-03-27 14:30:00,56.11,56.17,55.86,56.08,130210.48352646602,33.1185,33.1539,32.9709,33.1008,130210.4835
2009-03-27 14:35:00,56.07,56.09,55.89,55.91,94556.37194435924,33.0949,33.1067,32.9886,33.0004,94556.3719
2009-03-27 14:40:00,55.89,55.99,55.84,55.88,132504.02286800506,32.9886,33.0476,32.9591,32.9827,132504.0229
2009-03-27 14:45:00,55.86,55.99,55.84,55.96,291279.4963754572,32.9709,33.0476,32.9591,33.0299,291279.4964
2009-03-27 14:50:00,55.95,55.97,55.78,55.89,182440.6294406049,33.024,33.0358,32.9237,32.9886,182440.6294
2009-03-27 14:55:00,55.89,56.01,55.84,55.99,146786.51785849812,32.9886,33.0594,32.9591,33.0476,146786.5179
2009-03-27 15:00:00,56.0,56.21,55.98,55.99,156273.43058940957,33.0535,33.1775,33.0417,33.0476,156273.4306
2009-03-27 15:05:00,55.99,56.02,55.87,55.96,126353.16736115038,33.0476,33.0653,32.9768,33.0299,126353.1674
2009-03-27 15:10:00,55.94,56.09,55.83,55.86,407832.9956409409,33.0181,33.1067,32.9532,32.9709,407832.9956
2009-03-27 15:15:00,55.85,55.96,55.82,55.86,113321.6938296786,32.965,33.0299,32.9473,32.9709,113321.6938
2009-03-27 15:20:00,55.87,56.01,55.83,55.94,150435.33044731023,32.9768,33.0594,32.9532,33.0181,150435.3304
2009-03-27 15:25:00,55.95,56.0,55.75,55.81,131461.50498548732,33.024,33.0535,32.906,32.9414,131461.505
2009-03-27 15:30:00,55.78,56.01,55.75,55.75,215175.690951662,32.9237,33.0594,32.906,32.906,215175.691
2009-03-27 15:35:00,55.75,55.75,55.57,55.58,322346.52927448595,32.906,32.906,32.7997,32.8056,322346.5293
2009-03-27 15:40:00,55.58,55.85,55.53,55.77,241447.1415911092,32.8056,32.965,32.7761,32.9178,241447.1416
2009-03-27 15:45:00,55.79,56.01,55.73,55.89,247180.9899449568,32.9296,33.0594,32.8942,32.9886,247180.9899
2009-03-27 15:50:00,55.89,55.96,55.66,55.7,220388.2803642508,32.9886,33.0299,32.8529,32.8765,220388.2804
2009-03-27 15:55:00,55.69,55.69,55.38,55.62,404288.4348403805,32.8706,32.8706,32.6876,32.8292,404288.4348
2009-03-30 09:30:00,54.75,54.75,53.29,53.43,236130.30039026865,32.3157,32.3157,31.454,31.5366,236130.3004
2009-03-30 09:35:00,53.41,53.66,53.33,53.44,128125.44776143054,31.5248,31.6724,31.4776,31.5425,128125.4478
2009-03-30 09:40:00,53.47,53.49,53.21,53.35,177123.78823976443,31.5602,31.572,31.4068,31.4894,177123.7882
2009-03-30 09:45:00,53.4,53.67,53.35,53.56,107900.60084058634,31.5189,31.6783,31.4894,31.6133,107900.6008
2009-03-30 09:50:00,53.54,53.86,53.43,53.86,104251.78825177424,31.6015,31.7904,31.5366,31.7904,104251.7883
2009-03-30 09:55:00,53.83,53.87,53.61,53.8,98205.18453317133,31.7727,31.7963,31.6429,31.755,98205.1845
2009-03-30 10:00:00,53.76,53.96,53.65,53.74,119368.29754828152,31.7314,31.8494,31.6665,31.7196,119368.2975
2009-03-30 10:05:00,53.74,54.15,53.73,54.12,102166.75248673875,31.7196,31.9616,31.7137,31.9439,102166.7525
2009-03-30 10:10:00,54.14,54.25,54.09,54.22,114051.456347441,31.9557,32.0206,31.9262,32.0029,114051.4563
2009-03-30 10:15:00,54.21,54.22,54.0,54.02,121453.333313317,31.997,32.0029,31.8731,31.8849,121453.3333
2009-03-30 10:20:00,54.03,54.03,53.76,53.9,130627.49067947312,31.8908,31.8908,31.7314,31.814,130627.4907
2009-03-30 10:25:00,53.9,54.1,53.9,54.0,81524.89841288746,31.814,31.9321,31.814,31.8731,81524.8984
2009-03-30 10:30:00,54.0,54.0,53.51,53.51,176498.27751025377,31.8731,31.8731,31.5838,31.5838,176498.2775
2009-03-30 10:35:00,53.51,53.54,53.29,53.44,157628.70383668266,31.5838,31.6015,31.454,31.5425,157628.7038
2009-03-30 10:40:00,53.44,53.62,53.39,53.39,101853.99712198344,31.5425,31.6488,31.513,31.513,101853.9971
2009-03-30 10:45:00,53.4,53.76,53.34,53.76,90803.30756729536,31.5189,31.7314,31.4835,31.7314,90803.3076
2009-03-30 10:50:00,53.75,53.83,53.7,53.82,73810.26608225616,31.7255,31.7727,31.696,31.7668,73810.2661
2009-03-30 10:55:00,53.82,53.99,53.8,53.97,82046.15735414633,31.7668,31.8672,31.755,31.8553,82046.1574
2009-03-30 11:00:00,53.97,54.0,53.62,53.68,87258.74676673504,31.8553,31.8731,31.6488,31.6842,87258.7468
2009-03-30 11:05:00,53.68,53.81,53.57,53.59,102166.75248673875,31.6842,31.7609,31.6193,31.6311,102166.7525
2009-03-30 11:10:00,53.59,54.08,53.59,53.94,138759.13016311152,31.6311,31.9203,31.6311,31.8376,138759.1302
2009-03-30 11:15:00,53.96,54.02,53.86,54.02,71099.71958771003,31.8494,31.8849,31.7904,31.8849,71099.7196
2009-03-30 11:20:00,54.02,54.2,53.81,53.86,113321.6938296786,31.8849,31.9911,31.7609,31.7904,113321.6938
2009-03-30 11:25:00,53.85,53.88,53.77,53.81,19390.832614830008,31.7845,31.8022,31.7373,31.7609,19390.8326
2009-03-30 11:30:00,53.81,53.81,53.51,53.59,90594.8039907918,31.7609,31.7609,31.5838,31.6311,90594.804
2009-03-30 11:35:00,53.59,53.64,53.45,53.52,52959.90843190131,31.6311,31.6606,31.5484,31.5897,52959.9084
2009-03-30 11:40:00,53.52,53.58,53.36,53.39,100915.73102771748,31.5897,31.6252,31.4953,31.513,100915.731
2009-03-30 11:45:00,53.38,53.51,53.36,53.4,46704.80113679486,31.5071,31.5838,31.4953,31.5189,46704.8011
2009-03-30 11:50:00,53.39,53.44,53.24,53.34,62863.82831581987,31.513,31.5425,31.4245,31.4835,62863.8283
2009-03-30 11:55:00,53.34,53.5,53.25,53.48,77563.33045932003,31.4835,31.5779,31.4304,31.5661,77563.3305
2009-03-30 12:00:00,53.48,53.51,53.28,53.3,76729.31615330584,31.5661,31.5838,31.4481,31.4599,76729.3162
2009-03-30 12:05:00,53.28,53.33,53.15,53.22,117387.5135714978,31.4481,31.4776,31.3713,31.4127,117387.5136
2009-03-30 12:10:00,53.23,53.37,53.19,53.27,63385.08725707874,31.4186,31.5012,31.395,31.4422,63385.0873
2009-03-30 12:15:00,53.28,53.61,53.26,53.61,44619.76537175937,31.4481,31.6429,31.4363,31.6429,44619.7654
2009-03-30 12:20:00,53.6,53.74,53.52,53.74,51708.88697288002,31.637,31.7196,31.5897,31.7196,51708.887
2009-03-30 12:25:00,53.73,53.75,53.58,53.68,45245.27610127002,31.7137,31.7255,31.6252,31.6842,45245.2761
2009-03-30 12:30:00,53.67,53.68,53.55,53.64,44307.01000700405,31.6783,31.6842,31.6074,31.6606,44307.01
2009-03-30 12:35:00,53.65,53.65,53.51,53.61,56400.21744420986,31.6665,31.6665,31.5838,31.6429,56400.2174
2009-03-30 12:40:00,53.6,53.63,53.48,53.5,40345.44205343663,31.637,31.6547,31.5661,31.5779,40345.4421
2009-03-30 12:45:00,53.49,53.59,53.48,53.49,39719.93132392599,31.572,31.6311,31.5661,31.572,39719.9313
2009-03-30 12:50:00,53.49,53.58,53.41,53.56,56295.96565595809,31.572,31.6252,31.5248,31.6133,56295.9657
2009-03-30 12:55:00,53.57,53.58,53.39,53.39,60674.54076253261,31.6193,31.6252,31.513,31.513,60674.5408
2009-03-30 13:00:00,53.39,53.56,53.39,53.54,48372.82974882325,31.513,31.6133,31.513,31.6015,48372.8297
2009-03-30 13:05:00,53.53,53.53,53.42,53.47,55461.9513499439,31.5956,31.5956,31.5307,31.5602,55461.9513
2009-03-30 13:10:00,53.46,53.69,53.41,53.69,51813.1387611318,31.5543,31.6901,31.5248,31.6901,51813.1388
2009-03-30 13:15:00,53.67,53.82,53.67,53.73,52542.90127889421,31.6783,31.7668,31.6783,31.7137,52542.9013
2009-03-30 13:20:00,53.73,53.74,53.56,53.63,104877.29898128488,31.7137,31.7196,31.6133,31.6547,104877.299
2009-03-30 13:25:00,53.62,53.99,53.6,53.91,75478.29469428454,31.6488,31.8672,31.637,31.8199,75478.2947
2009-03-30 13:30:00,53.91,54.01,53.87,53.9,35549.859793855016,31.8199,31.879,31.7963,31.814,35549.8598
2009-03-30 13:35:00,53.85,53.86,53.56,53.69,74644.28038827036,31.7845,31.7904,31.6133,31.6901,74644.2804
2009-03-30 13:40:00,53.68,53.74,53.53,53.57,32943.56508756066,31.6842,31.7196,31.5956,31.6193,32943.5651
2009-03-30 13:45:00,53.57,53.58,53.31,53.48,100602.97566296214,31.6193,31.6252,31.4658,31.5661,100602.9757
2009-03-30 13:50:00,53.47,53.51,53.41,53.43,57442.735326727605,31.5602,31.5838,31.5248,31.5366,57442.7353
2009-03-30 13:55:00,53.42,53.43,53.25,53.33,51708.88697288002,31.5307,31.5366,31.4304,31.4776,51708.887
2009-03-30 14:00:00,53.33,53.35,53.24,53.3,55357.69956169212,31.4776,31.4894,31.4245,31.4599,55357.6996
2009-03-30 14:05:00,53.3,53.37,53.23,53.27,54315.18167917438,31.4599,31.5012,31.4186,31.4422,54315.1817
2009-03-30 14:10:00,53.27,53.68,53.24,53.6,74852.7839647739,31.4422,31.6842,31.4245,31.637,74852.784
2009-03-30 14:15:00,53.63,53.64,53.51,53.6,47747.3190193126,31.6547,31.6606,31.5838,31.637,47747.319
2009-03-30 14:20:00,53.59,53.59,53.32,53.57,83088.67523666407,31.6311,31.6311,31.4717,31.6193,83088.6752
2009-03-30 14:25:00,53.55,53.57,53.26,53.39,66512.64090463196,31.6074,31.6193,31.4363,31.513,66512.6409
2009-03-30 14:30:00,53.39,53.51,53.24,53.46,57859.74247973471,31.513,31.5838,31.4245,31.5543,57859.7425
2009-03-30 14:35:00,53.47,53.47,53.22,53.23,50979.124455117606,31.5602,31.5602,31.4127,31.4186,50979.1245
2009-03-30 14:40:00,53.23,53.27,53.06,53.12,74331.52502351503,31.4186,31.4422,31.3182,31.3536,74331.525
2009-03-30 14:45:00,53.15,53.28,53.06,53.26,57234.231750224055,31.3713,31.4481,31.3182,31.4363,57234.2318
2009-03-30 14:50:00,53.23,53.3,53.14,53.26,108421.8597818452,31.4186,31.4599,31.3654,31.4363,108421.8598
2009-03-30 14:55:00,53.27,53.3,53.04,53.04,96328.6523446394,31.4422,31.4599,31.3064,31.3064,96328.6523
2009-03-30 15:00:00,53.07,53.29,53.04,53.27,56295.96565595809,31.3241,31.454,31.3064,31.4422,56295.9657
2009-03-30 15:05:00,53.26,53.51,53.18,53.51,87884.25749624569,31.4363,31.5838,31.3891,31.5838,87884.2575
2009-03-30 15:10:00,53.51,53.68,53.45,53.68,94973.37909736633,31.5838,31.6842,31.5484,31.6842,94973.3791
2009-03-30 15:15:00,53.66,53.82,53.61,53.64,94973.37909736633,31.6724,31.7668,31.6429,31.6606,94973.3791
2009-03-30 15:20:00,53.63,53.98,53.63,53.88,105085.80255778844,31.6547,31.8613,31.6547,31.8022,105085.8026
2009-03-30 15:25:00,53.87,53.97,53.66,53.66,118847.03860702264,31.7963,31.8553,31.6724,31.6724,118847.0386
2009-03-30 15:30:00,53.67,53.93,53.66,53.8,123642.62086660424,31.6783,31.8317,31.6724,31.755,123642.6209
2009-03-30 15:35:00,53.8,53.98,53.63,53.64,151269.34475332443,31.755,31.8613,31.6547,31.6606,151269.3448
2009-03-30 15:40:00,53.64,53.73,53.44,53.69,203290.98709095977,31.6606,31.7137,31.5425,31.6901,203290.9871
2009-03-30 15:45:00,53.7,53.76,53.47,53.59,178166.30612228217,31.696,31.7314,31.5602,31.6311,178166.3061
2009-03-30 15:50:00,53.6,54.0,53.56,53.79,277205.5049614677,31.637,31.8731,31.6133,31.7491,277205.505
2009-03-30 15:55:00,53.8,54.29,53.74,54.03,679721.659401568,31.755,32.0442,31.7196,31.8908,679721.6594
2009-03-31 09:30:00,54.66,55.06,54.44,54.96,155335.1644951436,32.2626,32.4987,32.1328,32.4397,155335.1645
2009-03-31 09:35:00,54.98,55.13,54.67,54.67,95286.13446212166,32.4515,32.54,32.2685,32.2685,95286.1345
2009-03-31 09:40:00,54.67,54.68,54.09,54.15,97892.429168416,32.2685,32.2744,31.9262,31.9616,97892.4292
2009-03-31 09:45:00,54.15,54.36,53.97,54.21,83714.18596617471,31.9616,32.0855,31.8553,31.997,83714.186
2009-03-31 09:50:00,54.21,54.22,53.83,53.94,79335.6108596002,31.997,32.0029,31.7727,31.8376,79335.6109
2009-03-31 09:55:00,53.94,54.16,53.83,54.03,72037.985681976,31.8376,31.9675,31.7727,31.8908,72037.9857
2009-03-31 10:00:00,54.01,54.23,53.87,54.19,96432.90413289116,31.879,32.0088,31.7963,31.9852,96432.9041
2009-03-31 10:05:00,54.18,54.41,54.11,54.21,125831.90841989152,31.9793,32.1151,31.938,31.997,125831.9084
2009-03-31 10:10:00,54.2,54.33,54.05,54.05,95494.6380386252,31.9911,32.0678,31.9026,31.9026,95494.638
2009-03-31 10:15:00,54.07,54.38,53.96,54.35,136361.3390333207,31.9144,32.0973,31.8494,32.0796,136361.339
2009-03-31 10:20:00,54.35,54.54,54.14,54.19,87988.50928449746,32.0796,32.1918,31.9557,31.9852,87988.5093
2009-03-31 10:25:00,54.16,54.51,54.12,54.5,82775.91987190874,31.9675,32.1741,31.9439,32.1682,82775.9199
2009-03-31 10:30:00,54.48,54.6,54.34,54.34,100707.22745121393,32.1564,32.2272,32.0737,32.0737,100707.2275
2009-03-31 10:35:00,54.37,54.54,54.27,54.31,84443.94848393713,32.0914,32.1918,32.0324,32.056,84443.9485
2009-03-31 10:40:00,54.31,54.45,54.3,54.42,37113.63661763163,32.056,32.1387,32.0501,32.121,37113.6366
2009-03-31 10:45:00,54.43,54.68,54.42,54.57,95494.6380386252,32.1269,32.2744,32.121,32.2095,95494.638
2009-03-31 10:50:00,54.57,54.59,54.45,54.47,43368.743912738086,32.2095,32.2213,32.1387,32.1505,43368.7439
2009-03-31 10:55:00,54.47,54.5,54.33,54.49,52959.90843190131,32.1505,32.1682,32.0678,32.1623,52959.9084
2009-03-31 11:00:00,54.49,54.67,54.48,54.63,56400.21744420986,32.1623,32.2685,32.1564,32.2449,56400.2174
2009-03-31 11:05:00,54.62,54.91,54.58,54.91,50040.85836085164,32.239,32.4102,32.2154,32.4102,50040.8584
2009-03-31 11:10:00,54.91,54.91,54.69,54.74,46809.05292504664,32.4102,32.4102,32.2803,32.3098,46809.0529
2009-03-31 11:15:00,54.75,54.76,54.63,54.63,54106.67810267083,32.3157,32.3216,32.2449,32.2449,54106.6781
2009-03-31 11:20:00,54.65,54.71,54.49,54.59,51187.62803162115,32.2567,32.2921,32.1623,32.2213,51187.628
2009-03-31 11:25:00,54.6,54.68,54.53,54.61,76312.30900029874,32.2272,32.2744,32.1859,32.2331,76312.309
2009-03-31 11:30:00,54.63,54.66,54.54,54.58,48789.83690183034,32.2449,32.2626,32.1918,32.2154,48789.8369
2009-03-31 11:35:00,54.6,54.68,54.56,54.59,31275.53647553227,32.2272,32.2744,32.2036,32.2213,31275.5365
2009-03-31 11:40:00,54.58,54.63,54.45,54.62,66929.64805763906,32.2154,32.2449,32.1387,32.239,66929.6481
2009-03-31 11:45:00,54.63,54.75,54.63,54.68,102375.2560632423,32.2449,32.3157,32.2449,32.2744,102375.2561
2009-03-31 11:50:00,54.67,54.71,54.59,54.59,58693.7567857489,32.2685,32.2921,32.2213,32.2213,58693.7568
2009-03-31 11:55:00,54.59,54.63,54.47,54.57,39824.18311217776,32.2213,32.2449,32.1505,32.2095,39824.1831
2009-03-31 12:00:00,54.58,54.61,54.46,54.5,85173.71100169956,32.2154,32.2331,32.1446,32.1682,85173.711
2009-03-31 12:05:00,54.49,54.53,54.44,54.45,30962.78111077695,32.1623,32.1859,32.1328,32.1387,30962.7811
2009-03-31 12:10:00,54.44,54.46,54.37,54.45,49728.10299609631,32.1328,32.1446,32.0914,32.1387,49728.103
2009-03-31 12:15:00,54.45,54.55,54.43,54.5,53272.66379665664,32.1387,32.1977,32.1269,32.1682,53272.6638
2009-03-31 12:20:00,54.5,54.6,54.34,54.35,76833.56794155762,32.1682,32.2272,32.0737,32.0796,76833.5679
2009-03-31 12:25:00,54.37,54.41,54.32,54.39,63593.59083358228,32.0914,32.1151,32.0619,32.1032,63593.5908
2009-03-31 12:30:00,54.39,54.45,54.33,54.37,74331.52502351503,32.1032,32.1387,32.0678,32.0914,74331.525
2009-03-31 12:35:00,54.39,54.5,54.36,54.4,47538.81544280905,32.1032,32.1682,32.0855,32.1092,47538.8154
2009-03-31 12:40:00,54.4,54.5,54.38,54.42,34507.34191133727,32.1092,32.1682,32.0973,32.121,34507.3419
2009-03-31 12:45:00,54.41,54.42,54.34,54.36,25020.429180425817,32.1151,32.121,32.0737,32.0855,25020.4292
2009-03-31 12:50:00,54.37,54.59,54.33,54.46,36279.62231161744,32.0914,32.2213,32.0678,32.1446,36279.6223
2009-03-31 12:55:00,54.47,54.57,54.42,54.51,47955.82259581615,32.1505,32.2095,32.121,32.1741,47955.8226
2009-03-31 13:00:00,54.5,54.68,54.48,54.62,37217.8884058834,32.1682,32.2744,32.1564,32.239,37217.8884
2009-03-31 13:05:00,54.64,54.69,54.58,54.61,40241.19026518486,32.2508,32.2803,32.2154,32.2331,40241.1903
2009-03-31 13:10:00,54.66,54.68,54.48,54.5,44307.01000700405,32.2626,32.2744,32.1564,32.1682,44307.01
2009-03-31 13:15:00,54.52,54.62,54.43,54.48,40762.44920644373,32.18,32.239,32.1269,32.1564,40762.4492
2009-03-31 13:20:00,54.47,54.58,54.39,54.4,42951.736759730986,32.1505,32.2154,32.1032,32.1092,42951.7368
2009-03-31 13:25:00,54.4,54.44,54.34,54.41,38051.9027118976,32.1092,32.1328,32.0737,32.1151,38051.9027
2009-03-31 13:30:00,54.42,54.67,54.39,54.64,72350.74104673132,32.121,32.2685,32.1032,32.2508,72350.741
2009-03-31 13:35:00,54.63,54.71,54.6,54.69,57129.97996197228,32.2449,32.2921,32.2272,32.2803,57129.98
2009-03-31 13:40:00,54.7,54.7,54.64,54.68,54732.18883218148,32.2862,32.2862,32.2508,32.2744,54732.1888
2009-03-31 13:45:00,54.67,54.74,54.64,54.68,61925.5622215539,32.2685,32.3098,32.2508,32.2744,61925.5622
2009-03-31 13:50:00,54.68,54.74,54.6,54.67,75686.7982707881,32.2744,32.3098,32.2272,32.2685,75686.7983
2009-03-31 13:55:00,54.67,54.9,54.66,54.89,71099.71958771003,32.2685,32.4043,32.2626,32.3984,71099.7196
2009-03-31 14:00:00,54.89,55.0,54.68,54.72,159192.48066045926,32.3984,32.4633,32.2744,32.298,159192.4807
2009-03-31 14:05:00,54.7,55.08,54.7,55.04,73184.75535274552,32.2862,32.5105,32.2862,32.4869,73184.7554
2009-03-31 14:10:00,55.05,55.15,54.95,55.15,81524.89841288746,32.4928,32.5518,32.4338,32.5518,81524.8984
2009-03-31 14:15:00,55.15,55.18,55.1,55.14,55983.21029120277,32.5518,32.5695,32.5223,32.5459,55983.2103
2009-03-31 14:20:00,55.14,55.14,54.95,55.07,74331.52502351503,32.5459,32.5459,32.4338,32.5046,74331.525
2009-03-31 14:25:00,55.07,55.1,54.91,54.91,65365.87123386245,32.5046,32.5223,32.4102,32.4102,65365.8712
2009-03-31 14:30:00,54.92,54.97,54.87,54.9,177436.54360451974,32.4161,32.4456,32.3866,32.4043,177436.5436
2009-03-31 14:35:00,54.92,54.97,54.85,54.92,89031.0271670152,32.4161,32.4456,32.3748,32.4161,89031.0272
2009-03-31 14:40:00,54.93,54.99,54.87,54.87,97058.4148624018,32.422,32.4574,32.3866,32.3866,97058.4149
2009-03-31 14:45:00,54.89,54.9,54.66,54.66,90282.04862603649,32.3984,32.4043,32.2626,32.2626,90282.0486
2009-03-31 14:50:00,54.67,54.68,54.45,54.49,112800.43488841972,32.2685,32.2744,32.1387,32.1623,112800.4349
2009-03-31 14:55:00,54.49,54.49,54.27,54.28,105919.81686380264,32.1623,32.1623,32.0324,32.0383,105919.8169
2009-03-31 15:00:00,54.28,54.31,54.17,54.25,107692.09726408278,32.0383,32.056,31.9734,32.0206,107692.0973
2009-03-31 15:05:00,54.25,54.45,54.24,54.44,102166.75248673875,32.0206,32.1387,32.0147,32.1328,102166.7525
2009-03-31 15:10:00,54.45,54.47,54.29,54.31,84235.44490743359,32.1387,32.1505,32.0442,32.056,84235.4449
2009-03-31 15:15:00,54.33,54.54,54.29,54.45,75791.05005903987,32.0678,32.1918,32.0442,32.1387,75791.0501
2009-03-31 15:20:00,54.45,54.52,54.3,54.51,101749.74533373164,32.1387,32.18,32.0501,32.1741,101749.7453
2009-03-31 15:25:00,54.52,54.55,54.42,54.55,61612.806856798576,32.18,32.1977,32.121,32.1977,61612.8069
2009-03-31 15:30:00,54.54,54.54,54.1,54.15,120619.3190073028,32.1918,32.1918,31.9321,31.9616,120619.319
2009-03-31 15:35:00,54.15,54.21,53.98,54.09,214654.4320104032,31.9616,31.997,31.8613,31.9262,214654.432
2009-03-31 15:40:00,54.1,54.12,53.57,53.57,217156.4749284457,31.9321,31.9439,31.6193,31.6193,217156.4749
2009-03-31 15:45:00,53.59,53.69,53.41,53.46,256146.6437346093,31.6311,31.6901,31.5248,31.5543,256146.6437
2009-03-31 15:50:00,53.47,53.91,53.47,53.77,242489.65947362687,31.5602,31.8199,31.5602,31.7373,242489.6595
2009-03-31 15:55:00,53.82,53.89,53.36,53.4,351745.5335614863,31.7668,31.8081,31.4953,31.5189,351745.5336
2009-04-01 09:30:00,52.39,52.39,51.8,52.11,188382.98137095603,30.9228,30.9228,30.5745,30.7575,188382.9814
2009-04-01 09:35:00,52.1,52.74,52.07,52.7,123225.61371359717,30.7516,31.1294,30.7339,31.1057,123225.6137
2009-04-01 09:40:00,52.71,52.94,52.55,52.59,103939.03288701893,31.1116,31.2474,31.0172,31.0408,103939.0329
2009-04-01 09:45:00,52.57,52.75,52.34,52.37,113947.20455918924,31.029,31.1353,30.8933,30.911,113947.2046
2009-04-01 09:50:00,52.38,52.69,52.37,52.46,142407.9427519236,30.9169,31.0998,30.911,30.9641,142407.9428
2009-04-01 09:55:00,52.45,52.9,52.36,52.77,125727.65663163974,30.9582,31.2238,30.9051,31.1471,125727.6566
2009-04-01 10:00:00,52.76,53.14,52.75,53.06,163258.30040227846,31.1412,31.3654,31.1353,31.3182,163258.3004
2009-04-01 10:05:00,53.05,53.45,52.99,53.33,163362.55219053023,31.3123,31.5484,31.2769,31.4776,163362.5522
2009-04-01 10:10:00,53.33,53.57,53.27,53.47,97996.68095666778,31.4776,31.6193,31.4422,31.5602,97996.681
2009-04-01 10:15:00,53.46,53.76,53.32,53.71,119993.80827779217,31.5543,31.7314,31.4717,31.7019,119993.8083
2009-04-01 10:20:00,53.73,53.99,53.68,53.68,128855.21027919296,31.7137,31.8672,31.6842,31.6842,128855.2103
2009-04-01 10:25:00,53.71,53.71,53.44,53.54,131044.49783248022,31.7019,31.7019,31.5425,31.6015,131044.4978
2009-04-01 10:30:00,53.51,53.54,53.05,53.22,171911.1988271757,31.5838,31.6015,31.3123,31.4127,171911.1988
2009-04-01 10:35:00,53.21,53.94,53.15,53.92,148975.80541178538,31.4068,31.8376,31.3713,31.8258,148975.8054
2009-04-01 10:40:00,53.93,54.06,53.78,53.87,87362.99855498681,31.8317,31.9085,31.7432,31.7963,87362.9986
2009-04-01 10:45:00,53.87,54.03,53.72,53.98,88092.76107274923,31.7963,31.8908,31.7078,31.8613,88092.7611
2009-04-01 10:50:00,53.98,54.19,53.98,54.12,131878.5121384944,31.8613,31.9852,31.8613,31.9439,131878.5121
2009-04-01 10:55:00,54.12,54.39,54.09,54.1,189738.2546182291,31.9439,32.1032,31.9262,31.9321,189738.2546
2009-04-01 11:00:00,54.11,54.19,54.03,54.13,82984.4234484123,31.938,31.9852,31.8908,31.9498,82984.4234
2009-04-01 11:05:00,54.11,54.22,53.94,53.98,81212.14304813213,31.938,32.0029,31.8376,31.8613,81212.143
2009-04-01 11:10:00,53.98,53.98,53.77,53.86,102479.50785149408,31.8613,31.8613,31.7373,31.7904,102479.5079
2009-04-01 11:15:00,53.85,54.0,53.75,53.87,106649.57938156504,31.7845,31.8731,31.7255,31.7963,106649.5794
2009-04-01 11:20:00,53.86,54.19,53.84,54.19,104773.04719303313,31.7904,31.9852,31.7786,31.9852,104773.0472
2009-04-01 11:25:00,54.19,54.56,54.19,54.37,150435.33044731023,31.9852,32.2036,31.9852,32.0914,150435.3304
2009-04-01 11:30:00,54.37,54.52,54.18,54.2,106128.32044030615,32.0914,32.18,31.9793,31.9911,106128.3204
2009-04-01 11:35:00,54.21,54.52,54.2,54.45,67346.65521064616,31.997,32.18,31.9911,32.1387,67346.6552
2009-04-01 11:40:00,54.44,54.66,54.39,54.41,86216.2288842173,32.1328,32.2626,32.1032,32.1151,86216.2289
2009-04-01 11:45:00,54.43,54.48,54.28,54.28,79127.10728309664,32.1269,32.1564,32.0383,32.0383,79127.1073
2009-04-01 11:50:00,54.29,54.35,54.17,54.27,50979.124455117606,32.0442,32.0796,31.9734,32.0324,50979.1245
2009-04-01 11:55:00,54.26,54.41,54.2,54.37,37009.38482937985,32.0265,32.1151,31.9911,32.0914,37009.3848
2009-04-01 12:00:00,54.39,54.48,54.16,54.18,76103.80542379519,32.1032,32.1564,31.9675,31.9793,76103.8054
2009-04-01 12:05:00,54.18,54.48,54.18,54.35,58798.00857400067,31.9793,32.1564,31.9793,32.0796,58798.0086
2009-04-01 12:10:00,54.35,54.49,54.35,54.48,73810.26608225616,32.0796,32.1623,32.0796,32.1564,73810.2661
2009-04-01 12:15:00,54.49,54.56,54.28,54.29,51917.39054938357,32.1623,32.2036,32.0383,32.0442,51917.3905
2009-04-01 12:20:00,54.32,54.45,54.28,54.45,66304.13732812842,32.0619,32.1387,32.0383,32.1387,66304.1373
2009-04-01 12:25:00,54.46,54.49,54.32,54.42,52751.40485539776,32.1446,32.1623,32.0619,32.121,52751.4049
2009-04-01 12:30:00,54.43,54.57,54.38,54.43,64427.60513959648,32.1269,32.2095,32.0973,32.1269,64427.6051
2009-04-01 12:35:00,54.43,54.45,54.24,54.36,52959.90843190131,32.1269,32.1387,32.0147,32.0855,52959.9084
2009-04-01 12:40:00,54.38,54.48,54.33,54.34,45558.03146602534,32.0973,32.1564,32.0678,32.0737,45558.0315
2009-04-01 12:45:00,54.33,54.59,54.28,54.55,63593.59083358228,32.0678,32.2213,32.0383,32.1977,63593.5908
2009-04-01 12:50:00,54.54,54.63,54.51,54.57,54106.67810267083,32.1918,32.2449,32.1741,32.2095,54106.6781
2009-04-01 12:55:00,54.58,54.64,54.32,54.41,95077.6308856181,32.2154,32.2508,32.0619,32.1151,95077.6309
2009-04-01 13:00:00,54.42,54.58,54.42,54.53,79022.85549484487,32.121,32.2154,32.121,32.1859,79022.8555
2009-04-01 13:05:00,54.53,54.56,54.31,54.31,114572.71528869988,32.1859,32.2036,32.056,32.056,114572.7153
2009-04-01 13:10:00,54.3,54.52,54.27,54.5,74540.02860001857,32.0501,32.18,32.0324,32.1682,74540.0286
2009-04-01 13:15:00,54.49,54.53,54.45,54.48,53793.92273791551,32.1623,32.1859,32.1387,32.1564,53793.9227
2009-04-01 13:20:00,54.45,54.59,54.45,54.47,88926.77537876343,32.1387,32.2213,32.1387,32.1505,88926.7754
2009-04-01 13:25:00,54.45,54.5,54.43,54.46,39928.434900429536,32.1387,32.1682,32.1269,32.1446,39928.4349
2009-04-01 13:30:00,54.46,54.47,54.21,54.25,69223.18739917809,32.1446,32.1505,31.997,32.0206,69223.1874
2009-04-01 13:35:00,54.26,54.68,54.24,54.65,69848.69812868875,32.0265,32.2744,32.0147,32.2567,69848.6981
2009-04-01 13:40:00,54.64,54.78,54.64,54.69,73914.51787050793,32.2508,32.3334,32.2508,32.2803,73914.5179
2009-04-01 13:45:00,54.69,54.69,54.55,54.67,55044.9441969368,32.2803,32.2803,32.1977,32.2685,55044.9442
2009-04-01 13:50:00,54.67,54.74,54.52,54.7,138029.3676453491,32.2685,32.3098,32.18,32.2862,138029.3676
2009-04-01 13:55:00,54.7,54.78,54.68,54.73,66512.64090463196,32.2862,32.3334,32.2744,32.3039,66512.6409
2009-04-01 14:00:00,54.75,54.9,54.71,54.86,108109.10441708988,32.3157,32.4043,32.2921,32.3807,108109.1044
2009-04-01 14:05:00,54.86,55.15,54.84,55.04,133233.78538576746,32.3807,32.5518,32.3689,32.4869,133233.7854
2009-04-01 14:10:00,55.02,55.04,54.89,54.95,60049.03003302196,32.4751,32.4869,32.3984,32.4338,60049.03
2009-04-01 14:15:00,54.95,55.02,54.77,54.83,69118.93561092632,32.4338,32.4751,32.3275,32.363,69118.9356
2009-04-01 14:20:00,54.83,54.87,54.64,54.65,150226.8268708067,32.363,32.3866,32.2508,32.2567,150226.8269
2009-04-01 14:25:00,54.65,54.66,54.4,54.61,107900.60084058634,32.2567,32.2626,32.1092,32.2331,107900.6008
2009-04-01 14:30:00,54.61,54.82,54.61,54.71,82254.66093064987,32.2331,32.3571,32.2331,32.2921,82254.6609
2009-04-01 14:35:00,54.72,54.87,54.72,54.84,78710.10013008954,32.298,32.3866,32.298,32.3689,78710.1001
2009-04-01 14:40:00,54.82,54.86,54.6,54.6,84965.207425196,32.3571,32.3807,32.2272,32.2272,84965.2074
2009-04-01 14:45:00,54.6,54.78,54.55,54.77,88405.51643750456,32.2272,32.3334,32.1977,32.3275,88405.5164
2009-04-01 14:50:00,54.77,55.03,54.74,55.03,72350.74104673132,32.3275,32.481,32.3098,32.481,72350.741
2009-04-01 14:55:00,55.03,55.06,54.82,54.85,73289.00714099729,32.481,32.4987,32.3571,32.3748,73289.0071
2009-04-01 15:00:00,54.85,54.85,54.4,54.45,125623.40484338797,32.3748,32.3748,32.1092,32.1387,125623.4048
2009-04-01 15:05:00,54.47,54.73,54.41,54.41,106545.32759331328,32.1505,32.3039,32.1151,32.1151,106545.3276
2009-04-01 15:10:00,54.39,54.48,54.21,54.37,110611.14733513248,32.1032,32.1564,31.997,32.0914,110611.1473
2009-04-01 15:15:00,54.33,54.54,54.14,54.45,100707.22745121393,32.0678,32.1918,31.9557,32.1387,100707.2275
2009-04-01 15:20:00,54.47,54.68,54.42,54.59,117387.5135714978,32.1505,32.2744,32.121,32.2213,117387.5136
2009-04-01 15:25:00,54.6,54.79,54.56,54.75,96954.16307415004,32.2272,32.3393,32.2036,32.3157,96954.1631
2009-04-01 15:30:00,54.76,54.91,54.48,54.86,127916.944184927,32.3216,32.4102,32.1564,32.3807,127916.9442
2009-04-01 15:35:00,54.86,55.15,54.81,55.07,136152.83545681715,32.3807,32.5518,32.3512,32.5046,136152.8355
2009-04-01 15:40:00,55.07,55.17,54.98,55.12,230604.95561292465,32.5046,32.5636,32.4515,32.5341,230604.9556
2009-04-01 15:45:00,55.13,55.28,55.09,55.16,346011.6852076387,32.54,32.6286,32.5164,32.5577,346011.6852
2009-04-01 15:50:00,55.15,55.28,54.89,54.97,243532.17735614465,32.5518,32.6286,32.3984,32.4456,243532.1774
2009-04-01 15:55:00,54.97,55.01,54.84,54.87,291592.2517402125,32.4456,32.4692,32.3689,32.3866,291592.2517
2009-04-02 09:30:00,57.01,58.84,56.93,57.79,428787.6050795474,33.6497,34.7298,33.6025,34.1101,428787.6051
2009-04-02 09:35:00,57.81,57.9,57.36,57.86,187027.70812368297,34.1219,34.175,33.8563,34.1514,187027.7081
2009-04-02 09:40:00,57.86,57.96,57.66,57.71,242176.9041088716,34.1514,34.2104,34.0333,34.0629,242176.9041
2009-04-02 09:45:00,57.68,58.03,57.62,57.83,155960.67522465426,34.0451,34.2517,34.0097,34.1337,155960.6752
2009-04-02 09:50:00,57.83,57.83,57.41,57.46,178791.81685179283,34.1337,34.1337,33.8858,33.9153,178791.8169
2009-04-02 09:55:00,57.48,57.58,57.38,57.57,176811.0328750091,33.9271,33.9861,33.8681,33.9802,176811.0329
2009-04-02 10:00:00,57.57,57.98,57.54,57.67,130210.48352646602,33.9802,34.2222,33.9625,34.0392,130210.4835
2009-04-02 10:05:00,57.7,57.78,57.6,57.72,88822.52359051166,34.0569,34.1042,33.9979,34.0688,88822.5236
2009-04-02 10:10:00,57.71,57.94,57.5,57.76,192031.7939597681,34.0629,34.1986,33.9389,34.0924,192031.794
2009-04-02 10:15:00,57.76,58.15,57.76,57.84,103730.52931051535,34.0924,34.3226,34.0924,34.1396,103730.5293
2009-04-02 10:20:00,57.82,57.84,57.57,57.73,125102.14590212908,34.1278,34.1396,33.9802,34.0747,125102.1459
2009-04-02 10:25:00,57.7,57.71,57.43,57.43,156586.18595416492,34.0569,34.0629,33.8976,33.8976,156586.186
2009-04-02 10:30:00,57.44,57.79,57.43,57.78,72871.99998799019,33.9035,34.1101,33.8976,34.1042,72872.0
2009-04-02 10:35:00,57.77,57.86,57.59,57.73,67346.65521064616,34.0983,34.1514,33.992,34.0747,67346.6552
2009-04-02 10:40:00,57.74,57.93,57.66,57.93,88614.0200140081,34.0806,34.1927,34.0333,34.1927,88614.02
2009-04-02 10:45:00,57.92,58.11,57.85,58.08,95807.39340338053,34.1868,34.2989,34.1455,34.2812,95807.3934
2009-04-02 10:50:00,58.11,58.21,57.95,58.19,134589.05863304055,34.2989,34.358,34.2045,34.3462,134589.0586
2009-04-02 10:55:00,58.19,58.54,58.18,58.45,162841.29324927137,34.3462,34.5528,34.3403,34.4996,162841.2932
2009-04-02 11:00:00,58.45,58.52,58.35,58.47,103730.52931051535,34.4996,34.5409,34.4406,34.5114,103730.5293
2009-04-02 11:05:00,58.46,58.64,58.43,58.45,126770.17451415748,34.5055,34.6118,34.4878,34.4996,126770.1745
2009-04-02 11:10:00,58.45,58.7,58.44,58.67,119472.54933653328,34.4996,34.6472,34.4937,34.6295,119472.5493
2009-04-02 11:15:00,58.67,58.73,58.5,58.69,89865.0414730294,34.6295,34.6649,34.5291,34.6413,89865.0415
2009-04-02 11:20:00,58.68,58.72,58.46,58.46,76312.30900029874,34.6354,34.659,34.5055,34.5055,76312.309
2009-04-02 11:25:00,58.46,58.86,58.35,58.77,183378.89553487088,34.5055,34.7416,34.4406,34.6885,183378.8955
2009-04-02 11:30:00,58.77,58.78,58.64,58.66,88926.77537876343,34.6885,34.6944,34.6118,34.6236,88926.7754
2009-04-02 11:35:00,58.66,58.88,58.63,58.77,82046.15735414633,34.6236,34.7534,34.6059,34.6885,82046.1574
2009-04-02 11:40:00,58.76,58.8,58.6,58.62,65991.38196337309,34.6826,34.7062,34.5882,34.6,65991.382
2009-04-02 11:45:00,58.63,58.84,58.61,58.76,119576.80112478504,34.6059,34.7298,34.5941,34.6826,119576.8011
2009-04-02 11:50:00,58.74,58.87,58.67,58.87,97579.67380366068,34.6708,34.7475,34.6295,34.7475,97579.6738
2009-04-02 11:55:00,58.87,58.96,58.81,58.95,112591.93131191618,34.7475,34.8007,34.7121,34.7948,112591.9313
2009-04-02 12:00:00,58.94,58.96,58.72,58.77,70891.21601120649,34.7888,34.8007,34.659,34.6885,70891.216
2009-04-02 12:05:00,58.77,59.01,58.76,59.0,69118.93561092632,34.6885,34.8302,34.6826,34.8243,69118.9356
2009-04-02 12:10:00,58.99,59.12,58.92,59.12,84860.95563694423,34.8184,34.8951,34.777,34.8951,84860.9556
2009-04-02 12:15:00,59.13,59.21,59.02,59.17,99873.21314519973,34.901,34.9482,34.8361,34.9246,99873.2131
2009-04-02 12:20:00,59.15,59.28,59.09,59.27,75999.55363554342,34.9128,34.9895,34.8774,34.9836,75999.5536
2009-04-02 12:25:00,59.28,59.47,59.24,59.39,129584.97279695538,34.9895,35.1017,34.9659,35.0545,129584.9728
2009-04-02 12:30:00,59.39,59.45,59.29,59.3,76312.30900029874,35.0545,35.0899,34.9954,35.0013,76312.309
2009-04-02 12:35:00,59.29,59.34,59.12,59.2,80378.12874211794,34.9954,35.0249,34.8951,34.9423,80378.1287
2009-04-02 12:40:00,59.19,59.27,59.15,59.19,86841.73961372794,34.9364,34.9836,34.9128,34.9364,86841.7396
2009-04-02 12:45:00,59.19,59.19,58.92,58.94,67242.40342239439,34.9364,34.9364,34.777,34.7888,67242.4034
2009-04-02 12:50:00,58.94,59.12,58.87,59.02,87675.75391974213,34.7888,34.8951,34.7475,34.8361,87675.7539
2009-04-02 12:55:00,59.01,59.09,58.9,58.91,64219.10156309293,34.8302,34.8774,34.7652,34.7711,64219.1016
2009-04-02 13:00:00,58.91,58.94,58.85,58.9,52751.40485539776,34.7711,34.7888,34.7357,34.7652,52751.4049
2009-04-02 13:05:00,58.89,58.9,58.72,58.9,68389.1730931639,34.7593,34.7652,34.659,34.7652,68389.1731
2009-04-02 13:10:00,58.91,59.0,58.85,58.98,53793.92273791551,34.7711,34.8243,34.7357,34.8125,53793.9227
2009-04-02 13:15:00,58.97,58.99,58.83,58.92,47747.3190193126,34.8066,34.8184,34.7239,34.777,47747.319
2009-04-02 13:20:00,58.9,58.92,58.71,58.81,93201.09869708616,34.7652,34.777,34.6531,34.7121,93201.0987
2009-04-02 13:25:00,58.81,58.88,58.66,58.69,62655.32473931632,34.7121,34.7534,34.6236,34.6413,62655.3247
2009-04-02 13:30:00,58.7,58.76,58.52,58.68,90490.55220254004,34.6472,34.6826,34.5409,34.6354,90490.5522
2009-04-02 13:35:00,58.68,58.79,58.45,58.47,84443.94848393713,34.6354,34.7003,34.4996,34.5114,84443.9485
2009-04-02 13:40:00,58.47,58.54,58.31,58.31,85382.2145782031,34.5114,34.5528,34.417,34.417,85382.2146
2009-04-02 13:45:00,58.37,58.58,58.35,58.53,133546.5407505228,34.4524,34.5764,34.4406,34.5469,133546.5408
2009-04-02 13:50:00,58.53,58.65,58.49,58.5,86007.72530771374,34.5469,34.6177,34.5232,34.5291,86007.7253
2009-04-02 13:55:00,58.5,58.58,58.29,58.33,130418.98710296958,34.5291,34.5764,34.4052,34.4288,130418.9871
2009-04-02 14:00:00,58.35,58.43,58.27,58.43,112591.93131191618,34.4406,34.4878,34.3934,34.4878,112591.9313
2009-04-02 14:05:00,58.42,58.51,58.24,58.27,127187.18166716456,34.4819,34.535,34.3757,34.3934,127187.1817
2009-04-02 14:10:00,58.26,58.33,58.16,58.33,59736.27466826664,34.3875,34.4288,34.3285,34.4288,59736.2747
2009-04-02 14:15:00,58.35,58.44,58.21,58.29,85590.71815470664,34.4406,34.4937,34.358,34.4052,85590.7182
2009-04-02 14:20:00,58.3,58.32,58.11,58.11,94243.61657960391,34.4111,34.4229,34.2989,34.2989,94243.6166
2009-04-02 14:25:00,58.11,58.38,58.11,58.33,86111.97709596551,34.2989,34.4583,34.2989,34.4288,86111.9771
2009-04-02 14:30:00,58.33,58.54,58.32,58.51,98100.93274491956,34.4288,34.5528,34.4229,34.535,98100.9327
2009-04-02 14:35:00,58.52,58.56,58.45,58.51,57755.490691482926,34.5409,34.5646,34.4996,34.535,57755.4907
2009-04-02 14:40:00,58.5,58.62,58.4,58.45,75269.791117781,34.5291,34.6,34.4701,34.4996,75269.7911
2009-04-02 14:45:00,58.45,58.5,58.35,58.36,92784.09154407908,34.4996,34.5291,34.4406,34.4465,92784.0915
2009-04-02 14:50:00,58.36,58.38,58.07,58.07,95807.39340338053,34.4465,34.4583,34.2753,34.2753,95807.3934
2009-04-02 14:55:00,58.07,58.13,57.93,58.01,112070.67237065732,34.2753,34.3108,34.1927,34.2399,112070.6724
2009-04-02 15:00:00,58.02,58.24,58.02,58.22,85590.71815470664,34.2458,34.3757,34.2458,34.3639,85590.7182
2009-04-02 15:05:00,58.23,58.24,57.75,57.87,132921.03002101215,34.3698,34.3757,34.0865,34.1573,132921.03
2009-04-02 15:10:00,57.9,57.99,57.73,57.85,101645.49354547988,34.175,34.2281,34.0747,34.1455,101645.4935
2009-04-02 15:15:00,57.86,58.11,57.8,57.81,112174.92415890908,34.1514,34.2989,34.116,34.1219,112174.9242
2009-04-02 15:20:00,57.83,58.14,57.74,57.97,158566.9699309486,34.1337,34.3167,34.0806,34.2163,158566.9699
2009-04-02 15:25:00,57.99,58.17,57.92,57.98,117908.77251275668,34.2281,34.3344,34.1868,34.2222,117908.7725
2009-04-02 15:30:00,57.96,58.2,57.96,58.08,117074.75820674248,34.2104,34.3521,34.2104,34.2812,117074.7582
2009-04-02 15:35:00,58.08,58.2,57.92,58.0,189425.4992534738,34.2812,34.3521,34.1868,34.234,189425.4993
2009-04-02 15:40:00,58.01,58.22,57.92,57.96,145326.9928229733,34.2399,34.3639,34.1868,34.2104,145326.9928
2009-04-02 15:45:00,57.97,58.06,57.73,57.88,213611.91412788545,34.2163,34.2694,34.0747,34.1632,213611.9141
2009-04-02 15:50:00,57.86,57.94,57.52,57.6,401682.1401340861,34.1514,34.1986,33.9507,33.9979,401682.1401
2009-04-02 15:55:00,57.59,57.61,57.36,57.6,355498.59793855017,33.992,34.0038,33.8563,33.9979,355498.5979
2009-04-03 09:30:00,57.5,57.97,57.08,57.74,140322.90698688812,33.9389,34.2163,33.691,34.0806,140322.907
2009-04-03 09:35:00,57.72,58.34,57.71,58.13,116866.25463023892,34.0688,34.4347,34.0629,34.3108,116866.2546
2009-04-03 09:40:00,58.12,58.22,57.85,58.21,91845.8254498131,34.3049,34.3639,34.1455,34.358,91845.8254
2009-04-03 09:45:00,58.21,58.32,57.51,57.8,190363.76534773977,34.358,34.4229,33.9448,34.116,190363.7653
2009-04-03 09:50:00,57.84,58.06,57.73,58.02,186714.95275892763,34.1396,34.2694,34.0747,34.2458,186714.9528
2009-04-03 09:55:00,58.02,58.03,57.74,57.98,162841.29324927137,34.2458,34.2517,34.0806,34.2222,162841.2932
2009-04-03 10:00:00,57.98,58.18,57.78,58.02,184108.6580526333,34.2222,34.3403,34.1042,34.2458,184108.6581
2009-04-03 10:05:00,58.0,58.13,57.73,57.8,125206.39769038088,34.234,34.3108,34.0747,34.116,125206.3977
2009-04-03 10:10:00,57.81,57.93,57.59,57.6,96328.6523446394,34.1219,34.1927,33.992,33.9979,96328.6523
2009-04-03 10:15:00,57.59,57.8,57.47,57.49,109255.8740878594,33.992,34.116,33.9212,33.933,109255.8741
2009-04-03 10:20:00,57.44,57.48,57.33,57.37,81420.64662463569,33.9035,33.9271,33.8386,33.8622,81420.6466
2009-04-03 10:25:00,57.36,57.54,57.31,57.33,88509.76822575633,33.8563,33.9625,33.8268,33.8386,88509.7682
2009-04-03 10:30:00,57.33,57.4,57.12,57.21,105711.31328729908,33.8386,33.8799,33.7146,33.7677,105711.3133
2009-04-03 10:35:00,57.24,57.3,57.09,57.29,56921.47638546873,33.7854,33.8209,33.6969,33.815,56921.4764
2009-04-03 10:40:00,57.27,57.36,56.98,57.02,117700.26893625312,33.8031,33.8563,33.632,33.6556,117700.2689
2009-04-03 10:45:00,57.02,57.15,56.99,57.15,144075.971363952,33.6556,33.7323,33.6379,33.7323,144075.9714
2009-04-03 10:50:00,57.17,57.49,57.1,57.47,64114.849774841154,33.7441,33.933,33.7028,33.9212,64114.8498
2009-04-03 10:55:00,57.44,57.53,57.28,57.51,67555.1587871497,33.9035,33.9566,33.809,33.9448,67555.1588
2009-04-03 11:00:00,57.51,57.65,57.48,57.53,57234.231750224055,33.9448,34.0274,33.9271,33.9566,57234.2318
2009-04-03 11:05:00,57.52,57.69,57.44,57.52,130940.24604422844,33.9507,34.051,33.9035,33.9507,130940.246
2009-04-03 11:10:00,57.51,57.52,57.28,57.29,58381.001420993576,33.9448,33.9507,33.809,33.815,58381.0014
2009-04-03 11:15:00,57.28,57.28,57.09,57.15,71516.72674071713,33.809,33.809,33.6969,33.7323,71516.7267
2009-04-03 11:20:00,57.15,57.27,57.1,57.26,145535.49639947683,33.7323,33.8031,33.7028,33.7972,145535.4964
2009-04-03 11:25:00,57.27,57.41,57.17,57.35,79856.86980085907,33.8031,33.8858,33.7441,33.8504,79856.8698
2009-04-03 11:30:00,57.34,57.49,57.33,57.47,56295.96565595809,33.8445,33.933,33.8386,33.9212,56295.9657
2009-04-03 11:35:00,57.48,57.84,57.47,57.8,86945.99140197971,33.9271,34.1396,33.9212,34.116,86945.9914
2009-04-03 11:40:00,57.8,58.02,57.8,57.99,77146.32330631293,34.116,34.2458,34.116,34.2281,77146.3233
2009-04-03 11:45:00,57.98,58.3,57.94,58.27,121974.59225457588,34.2222,34.4111,34.1986,34.3934,121974.5923
2009-04-03 11:50:00,58.27,58.64,58.27,58.61,128438.20312618586,34.3934,34.6118,34.3934,34.5941,128438.2031
2009-04-03 11:55:00,58.61,58.9,58.47,58.89,168887.89696787426,34.5941,34.7652,34.5114,34.7593,168887.897
2009-04-03 12:00:00,58.9,58.99,58.78,58.89,112383.42773541262,34.7652,34.8184,34.6944,34.7593,112383.4277
2009-04-03 12:05:00,58.9,58.93,58.68,58.75,72767.74819973842,34.7652,34.7829,34.6354,34.6767,72767.7482
2009-04-03 12:10:00,58.71,58.87,58.67,58.84,71620.9785289689,34.6531,34.7475,34.6295,34.7298,71620.9785
2009-04-03 12:15:00,58.83,58.89,58.64,58.66,65365.87123386245,34.7239,34.7593,34.6118,34.6236,65365.8712
2009-04-03 12:20:00,58.66,58.89,58.64,58.89,67242.40342239439,34.6236,34.7593,34.6118,34.7593,67242.4034
2009-04-03 12:25:00,58.87,58.89,58.79,58.8,44619.76537175937,34.7475,34.7593,34.7003,34.7062,44619.7654
2009-04-03 12:30:00,58.8,59.02,58.68,58.88,96432.90413289116,34.7062,34.8361,34.6354,34.7534,96432.9041
2009-04-03 12:35:00,58.88,59.06,58.87,58.92,56608.72102071341,34.7534,34.8597,34.7475,34.777,56608.721
2009-04-03 12:40:00,58.92,58.96,58.77,58.82,53689.67094966373,34.777,34.8007,34.6885,34.718,53689.6709
2009-04-03 12:45:00,58.83,58.84,58.47,58.63,93096.8469088344,34.7239,34.7298,34.5114,34.6059,93096.8469
2009-04-03 12:50:00,58.63,58.67,58.49,58.53,69223.18739917809,34.6059,34.6295,34.5232,34.5469,69223.1874
2009-04-03 12:55:00,58.51,58.54,58.47,58.53,70786.9642229547,34.535,34.5528,34.5114,34.5469,70786.9642
2009-04-03 13:00:00,58.52,58.54,58.42,58.45,78188.84118883067,34.5409,34.5528,34.4819,34.4996,78188.8412
2009-04-03 13:05:00,58.45,58.53,58.34,58.4,80169.62516561439,34.4996,34.5469,34.4347,34.4701,80169.6252
2009-04-03 13:10:00,58.41,58.5,58.33,58.47,39407.175959170665,34.476,34.5291,34.4288,34.5114,39407.176
2009-04-03 13:15:00,58.47,58.5,58.39,58.42,66512.64090463196,34.5114,34.5291,34.4642,34.4819,66512.6409
2009-04-03 13:20:00,58.41,58.47,58.31,58.31,54732.18883218148,34.476,34.5114,34.417,34.417,54732.1888
2009-04-03 13:25:00,58.32,58.32,58.25,58.27,138654.87837485975,34.4229,34.4229,34.3816,34.3934,138654.8784
2009-04-03 13:30:00,58.28,58.34,58.24,58.31,91324.56650855424,34.3993,34.4347,34.3757,34.417,91324.5665
2009-04-03 13:35:00,58.31,58.43,58.1,58.12,149497.06435304426,34.417,34.4878,34.293,34.3049,149497.0644
2009-04-03 13:40:00,58.12,58.13,57.97,58.02,100185.96850995504,34.3049,34.3108,34.2163,34.2458,100185.9685
2009-04-03 13:45:00,58.02,58.15,57.97,57.98,83088.67523666407,34.2458,34.3226,34.2163,34.2222,83088.6752
2009-04-03 13:50:00,57.98,58.13,57.98,58.13,148663.05004703006,34.2222,34.3108,34.2222,34.3108,148663.05
2009-04-03 13:55:00,58.15,58.19,58.0,58.15,94035.11300310036,34.3226,34.3462,34.234,34.3226,94035.113
2009-04-03 14:00:00,58.15,58.2,57.99,57.99,111653.6652176502,34.3226,34.3521,34.2281,34.2281,111653.6652
2009-04-03 14:05:00,57.98,58.11,57.93,58.11,79335.6108596002,34.2222,34.2989,34.1927,34.2989,79335.6109
2009-04-03 14:10:00,58.12,58.14,57.99,58.03,127812.69239667522,34.3049,34.3167,34.2281,34.2517,127812.6924
2009-04-03 14:15:00,58.04,58.1,57.98,58.02,165760.34332032103,34.2576,34.293,34.2222,34.2458,165760.3433
2009-04-03 14:20:00,58.02,58.05,57.94,58.03,138029.3676453491,34.2458,34.2635,34.1986,34.2517,138029.3676
2009-04-03 14:25:00,58.03,58.32,58.02,58.25,370093.84829379857,34.2517,34.4229,34.2458,34.3816,370093.8483
2009-04-03 14:30:00,58.29,58.32,58.0,58.02,156690.4377424167,34.4052,34.4229,34.234,34.2458,156690.4377
2009-04-03 14:35:00,58.03,58.08,57.94,58.06,140739.91413989523,34.2517,34.2812,34.1986,34.2694,140739.9141
2009-04-03 14:40:00,58.06,58.1,57.84,58.0,89031.0271670152,34.2694,34.293,34.1396,34.234,89031.0272
2009-04-03 14:45:00,57.99,58.02,57.67,57.67,90282.04862603649,34.2281,34.2458,34.0392,34.0392,90282.0486
2009-04-03 14:50:00,57.69,57.74,57.52,57.55,134797.5622095441,34.051,34.0806,33.9507,33.9684,134797.5622
2009-04-03 14:55:00,57.55,57.78,57.53,57.73,126561.67093765392,33.9684,34.1042,33.9566,34.0747,126561.6709
2009-04-03 15:00:00,57.73,57.83,57.33,57.34,117074.75820674248,34.0747,34.1337,33.8386,33.8445,117074.7582
2009-04-03 15:05:00,57.34,57.52,57.3,57.52,94243.61657960391,33.8445,33.9507,33.8209,33.9507,94243.6166
2009-04-03 15:10:00,57.52,57.57,57.46,57.56,139176.1373161186,33.9507,33.9802,33.9153,33.9743,139176.1373
2009-04-03 15:15:00,57.56,57.58,57.27,57.54,132816.77823276038,33.9743,33.9861,33.8031,33.9625,132816.7782
2009-04-03 15:20:00,57.51,57.59,57.36,57.53,105502.80971079553,33.9448,33.992,33.8563,33.9566,105502.8097
2009-04-03 15:25:00,57.55,57.61,57.29,57.34,168366.6380266154,33.9684,34.0038,33.815,33.8445,168366.638
2009-04-03 15:30:00,57.34,57.56,57.29,57.42,169617.6594856367,33.8445,33.9743,33.815,33.8917,169617.6595
2009-04-03 15:35:00,57.41,57.47,57.03,57.27,259691.2045351696,33.8858,33.9212,33.6615,33.8031,259691.2045
2009-04-03 15:40:00,57.25,57.71,57.22,57.59,188591.4849474596,33.7913,34.0629,33.7736,33.992,188591.4849
2009-04-03 15:45:00,57.57,57.76,57.45,57.54,134067.79969178166,33.9802,34.0924,33.9094,33.9625,134067.7997
2009-04-03 15:50:00,57.56,57.78,57.55,57.76,160964.76106073943,33.9743,34.1042,33.9684,34.0924,160964.7611
2009-04-03 15:55:00,57.76,57.92,57.55,57.92,292947.5249874856,34.0924,34.1868,33.9684,34.1868,292947.525
2009-04-06 09:30:00,56.99,57.26,56.59,56.8,219554.2660582365,33.6379,33.7972,33.4018,33.5257,219554.2661
2009-04-06 09:35:00,56.8,57.06,56.47,56.63,158671.2217192004,33.5257,33.6792,33.331,33.4254,158671.2217
2009-04-06 09:40:00,56.64,56.74,56.2,56.3,156481.93416591315,33.4313,33.4903,33.1716,33.2306,156481.9342
2009-04-06 09:45:00,56.3,56.39,56.1,56.17,194742.34045431428,33.2306,33.2837,33.1126,33.1539,194742.3405
2009-04-06 09:50:00,56.16,56.32,56.09,56.21,159922.2431782217,33.148,33.2424,33.1067,33.1775,159922.2432
2009-04-06 09:55:00,56.2,56.6,56.19,56.5,185568.1830881581,33.1716,33.4077,33.1657,33.3487,185568.1831
2009-04-06 10:00:00,56.49,56.87,56.36,56.83,146265.25891723926,33.3428,33.567,33.266,33.5434,146265.2589
2009-04-06 10:05:00,56.82,56.89,56.59,56.63,89656.53789652584,33.5375,33.5789,33.4018,33.4254,89656.5379
2009-04-06 10:10:00,56.63,56.64,56.34,56.41,126040.41199639504,33.4254,33.4313,33.2542,33.2955,126040.412
2009-04-06 10:15:00,56.44,56.45,56.25,56.37,106024.0686520544,33.3132,33.3191,33.2011,33.2719,106024.0687
2009-04-06 10:20:00,56.37,56.38,56.0,56.29,101541.24175722813,33.2719,33.2778,33.0535,33.2247,101541.2418
2009-04-06 10:25:00,56.28,56.44,55.93,55.93,120515.06721905102,33.2188,33.3132,33.0122,33.0122,120515.0672
2009-04-06 10:30:00,55.93,55.95,55.61,55.63,141261.1730811541,33.0122,33.024,32.8233,32.8351,141261.1731
2009-04-06 10:35:00,55.63,55.73,55.6,55.7,122183.0958310794,32.8351,32.8942,32.8174,32.8765,122183.0958
2009-04-06 10:40:00,55.7,55.91,55.64,55.84,124059.62801961134,32.8765,33.0004,32.8411,32.9591,124059.628
2009-04-06 10:45:00,55.85,56.03,55.78,55.78,108421.8597818452,32.965,33.0712,32.9237,32.9237,108421.8598
2009-04-06 10:50:00,55.76,55.91,55.74,55.85,90907.55935554714,32.9119,33.0004,32.9001,32.965,90907.5594
2009-04-06 10:55:00,55.84,55.96,55.8,55.88,117387.5135714978,32.9591,33.0299,32.9355,32.9827,117387.5136
2009-04-06 11:00:00,55.9,55.9,55.62,55.66,82046.15735414633,32.9945,32.9945,32.8292,32.8529,82046.1574
2009-04-06 11:05:00,55.66,55.66,55.43,55.62,79856.86980085907,32.8529,32.8529,32.7171,32.8292,79856.8698
2009-04-06 11:10:00,55.62,55.7,55.45,55.48,67972.1659401568,32.8292,32.8765,32.7289,32.7466,67972.1659
2009-04-06 11:15:00,55.47,55.49,55.39,55.41,74018.7696587597,32.7407,32.7525,32.6935,32.7053,74018.7697
2009-04-06 11:20:00,55.39,55.4,55.3,55.34,61612.806856798576,32.6935,32.6994,32.6404,32.664,61612.8069
2009-04-06 11:25:00,55.36,55.48,55.32,55.42,81629.15020113923,32.6758,32.7466,32.6522,32.7112,81629.1502
2009-04-06 11:30:00,55.42,55.57,55.37,55.5,82150.4091423981,32.7112,32.7997,32.6817,32.7584,82150.4091
2009-04-06 11:35:00,55.5,55.52,55.27,55.29,95807.39340338053,32.7584,32.7702,32.6227,32.6345,95807.3934
2009-04-06 11:40:00,55.28,55.31,55.09,55.16,94660.623732611,32.6286,32.6463,32.5164,32.5577,94660.6237
2009-04-06 11:45:00,55.18,55.3,55.12,55.27,70891.21601120649,32.5695,32.6404,32.5341,32.6227,70891.216
2009-04-06 11:50:00,55.28,55.34,55.19,55.25,97579.67380366068,32.6286,32.664,32.5754,32.6109,97579.6738
2009-04-06 11:55:00,55.24,55.42,55.22,55.39,74540.02860001857,32.605,32.7112,32.5932,32.6935,74540.0286
2009-04-06 12:00:00,55.4,55.51,55.39,55.46,73810.26608225616,32.6994,32.7643,32.6935,32.7348,73810.2661
2009-04-06 12:05:00,55.46,55.56,55.41,55.44,67659.41057540147,32.7348,32.7938,32.7053,32.723,67659.4106
2009-04-06 12:10:00,55.45,55.5,55.43,55.45,52021.64233763534,32.7289,32.7584,32.7171,32.7289,52021.6423
2009-04-06 12:15:00,55.45,55.45,55.31,55.36,45245.27610127002,32.7289,32.7289,32.6463,32.6758,45245.2761
2009-04-06 12:20:00,55.35,55.55,55.19,55.19,94347.86836785568,32.6699,32.7879,32.5754,32.5754,94347.8684
2009-04-06 12:25:00,55.2,55.21,55.05,55.12,78814.35191834133,32.5813,32.5872,32.4928,32.5341,78814.3519
2009-04-06 12:30:00,55.12,55.12,55.01,55.01,67346.65521064616,32.5341,32.5341,32.4692,32.4692,67346.6552
2009-04-06 12:35:00,55.02,55.02,54.91,54.97,77042.07151806116,32.4751,32.4751,32.4102,32.4456,77042.0715
2009-04-06 12:40:00,54.96,55.0,54.92,54.96,68076.41772840857,32.4397,32.4633,32.4161,32.4397,68076.4177
2009-04-06 12:45:00,54.95,54.96,54.71,54.72,115823.73674772118,32.4338,32.4397,32.2921,32.298,115823.7367
2009-04-06 12:50:00,54.73,55.05,54.68,55.04,111236.65806464312,32.3039,32.4928,32.2744,32.4869,111236.6581
2009-04-06 12:55:00,55.04,55.11,54.95,55.06,118117.2760892602,32.4869,32.5282,32.4338,32.4987,118117.2761
2009-04-06 13:00:00,55.05,55.09,55.0,55.03,91637.32187330956,32.4928,32.5164,32.4633,32.481,91637.3219
2009-04-06 13:05:00,55.01,55.04,54.89,54.92,91950.07723806489,32.4692,32.4869,32.3984,32.4161,91950.0772
2009-04-06 13:10:00,54.92,54.95,54.84,54.86,160443.50211948054,32.4161,32.4338,32.3689,32.3807,160443.5021
2009-04-06 13:15:00,54.87,54.92,54.75,54.77,107587.845475831,32.3866,32.4161,32.3157,32.3275,107587.8455
2009-04-06 13:20:00,54.77,54.92,54.7,54.88,104981.55076953664,32.3275,32.4161,32.2862,32.3925,104981.5508
2009-04-06 13:25:00,54.89,54.89,54.71,54.78,67138.1516341426,32.3984,32.3984,32.2921,32.3334,67138.1516
2009-04-06 13:30:00,54.79,54.79,54.65,54.7,84965.207425196,32.3393,32.3393,32.2567,32.2862,84965.2074
2009-04-06 13:35:00,54.68,54.72,54.53,54.61,83297.17881316761,32.2744,32.298,32.1859,32.2331,83297.1788
2009-04-06 13:40:00,54.63,54.65,54.55,54.63,55983.21029120277,32.2449,32.2567,32.1977,32.2449,55983.2103
2009-04-06 13:45:00,54.64,55.23,54.63,55.15,186610.70097067588,32.2508,32.5991,32.2449,32.5518,186610.701
2009-04-06 13:50:00,55.15,55.21,55.09,55.11,97788.17738016424,32.5518,32.5872,32.5164,32.5282,97788.1774
2009-04-06 13:55:00,55.12,55.17,55.01,55.07,126144.66378464682,32.5341,32.5636,32.4692,32.5046,126144.6638
2009-04-06 14:00:00,55.08,55.09,54.89,54.89,89552.28610827407,32.5105,32.5164,32.3984,32.3984,89552.2861
2009-04-06 14:05:00,54.89,55.29,54.89,55.29,148663.05004703006,32.3984,32.6345,32.3984,32.6345,148663.05
2009-04-06 14:10:00,55.28,55.4,55.03,55.06,132921.03002101215,32.6286,32.6994,32.481,32.4987,132921.03
2009-04-06 14:15:00,55.06,55.08,54.93,54.98,125310.64947863264,32.4987,32.5105,32.422,32.4515,125310.6495
2009-04-06 14:20:00,54.98,55.04,54.9,55.04,85694.96994295843,32.4515,32.4869,32.4043,32.4869,85694.9699
2009-04-06 14:25:00,55.04,55.15,54.98,55.09,96224.40055638764,32.4869,32.5518,32.4515,32.5164,96224.4006
2009-04-06 14:30:00,55.09,55.12,54.7,54.76,149392.8125647925,32.5164,32.5341,32.2862,32.3216,149392.8126
2009-04-06 14:35:00,54.76,54.86,54.7,54.74,162424.28609626426,32.3216,32.3807,32.2862,32.3098,162424.2861
2009-04-06 14:40:00,54.73,54.78,54.58,54.78,134484.80684478878,32.3039,32.3334,32.2154,32.3334,134484.8068
2009-04-06 14:45:00,54.78,54.82,54.63,54.79,136465.5908215725,32.3334,32.3571,32.2449,32.3393,136465.5908
2009-04-06 14:50:00,54.78,55.22,54.74,55.22,179521.57936955523,32.3334,32.5932,32.3098,32.5932,179521.5794
2009-04-06 14:55:00,55.22,55.34,54.98,54.98,199120.9155608888,32.5932,32.664,32.4515,32.4515,199120.9156
2009-04-06 15:00:00,54.97,55.06,54.87,54.93,166073.09868507637,32.4456,32.4987,32.3866,32.422,166073.0987
2009-04-06 15:05:00,54.93,55.14,54.87,54.92,138654.87837485975,32.422,32.5459,32.3866,32.4161,138654.8784
2009-04-06 15:10:00,54.93,55.15,54.78,54.83,144805.7338817144,32.422,32.5518,32.3334,32.363,144805.7339
2009-04-06 15:15:00,54.83,55.22,54.83,55.21,133859.29611527812,32.363,32.5932,32.363,32.5872,133859.2961
2009-04-06 15:20:00,55.21,55.34,55.12,55.17,160339.25033122877,32.5872,32.664,32.5341,32.5636,160339.2503
2009-04-06 15:25:00,55.17,55.24,54.85,54.93,194846.59224256605,32.5636,32.605,32.3748,32.422,194846.5922
2009-04-06 15:30:00,54.93,55.16,54.88,55.1,217677.73386970465,32.422,32.5577,32.3925,32.5223,217677.7339
2009-04-06 15:35:00,55.1,55.1,54.9,54.91,216530.96419893508,32.5223,32.5223,32.4043,32.4102,216530.9642
2009-04-06 15:40:00,54.92,55.25,54.91,55.15,193595.5707835448,32.4161,32.6109,32.4102,32.5518,193595.5708
2009-04-06 15:45:00,55.15,55.21,55.08,55.12,141156.92129290232,32.5518,32.5872,32.5105,32.5341,141156.9213
2009-04-06 15:50:00,55.13,55.49,55.13,55.48,227060.39481236428,32.54,32.7525,32.54,32.7466,227060.3948
2009-04-06 15:55:00,55.49,55.51,55.25,55.34,389588.9326968803,32.7525,32.7643,32.6109,32.664,389588.9327
2009-04-07 09:30:00,54.48,54.51,53.49,53.88,249787.28465125107,32.1564,32.1741,31.572,31.8022,249787.2847
2009-04-07 09:35:00,53.87,54.08,53.66,53.77,119993.80827779217,31.7963,31.9203,31.6724,31.7373,119993.8083
2009-04-07 09:40:00,53.74,53.83,53.57,53.72,90282.04862603649,31.7196,31.7727,31.6193,31.7078,90282.0486
2009-04-07 09:45:00,53.72,53.91,53.56,53.9,127812.69239667522,31.7078,31.8199,31.6133,31.814,127812.6924
2009-04-07 09:50:00,53.89,53.89,53.62,53.62,90907.55935554714,31.8081,31.8081,31.6488,31.6488,90907.5594
2009-04-07 09:55:00,53.62,53.78,53.53,53.64,116970.5064184907,31.6488,31.7432,31.5956,31.6606,116970.5064
2009-04-07 10:00:00,53.64,53.72,53.43,53.43,99247.70241568908,31.6606,31.7078,31.5366,31.5366,99247.7024
2009-04-07 10:05:00,53.43,53.59,53.41,53.56,124059.62801961134,31.5366,31.6311,31.5248,31.6133,124059.628
2009-04-07 10:10:00,53.58,53.8,53.48,53.75,77980.33761232713,31.6252,31.755,31.5661,31.7255,77980.3376
2009-04-07 10:15:00,53.76,53.77,53.53,53.63,75999.55363554342,31.7314,31.7373,31.5956,31.6547,75999.5536
2009-04-07 10:20:00,53.59,53.81,53.59,53.69,93618.10585009328,31.6311,31.7609,31.6311,31.6901,93618.1059
2009-04-07 10:25:00,53.67,53.84,53.67,53.79,102062.50069848698,31.6783,31.7786,31.6783,31.7491,102062.5007
2009-04-07 10:30:00,53.78,53.94,53.7,53.86,91741.57366156131,31.7432,31.8376,31.696,31.7904,91741.5737
2009-04-07 10:35:00,53.85,53.98,53.83,53.96,116136.4921124765,31.7845,31.8613,31.7727,31.8494,116136.4921
2009-04-07 10:40:00,53.96,54.11,53.93,53.95,103105.01858100473,31.8494,31.938,31.8317,31.8435,103105.0186
2009-04-07 10:45:00,53.97,54.08,53.88,53.9,101228.48639247278,31.8553,31.9203,31.8022,31.814,101228.4864
2009-04-07 10:50:00,53.89,53.91,53.79,53.88,102271.00427499053,31.8081,31.8199,31.7491,31.8022,102271.0043
2009-04-07 10:55:00,53.87,53.91,53.74,53.82,79439.86264785197,31.7963,31.8199,31.7196,31.7668,79439.8626
2009-04-07 11:00:00,53.81,53.98,53.76,53.89,69431.69097568165,31.7609,31.8613,31.7314,31.8081,69431.691
2009-04-07 11:05:00,53.88,54.13,53.87,53.93,98413.68810967488,31.8022,31.9498,31.7963,31.8317,98413.6881
2009-04-07 11:10:00,53.93,54.08,53.93,53.98,67555.1587871497,31.8317,31.9203,31.8317,31.8613,67555.1588
2009-04-07 11:15:00,53.98,54.04,53.94,54.02,83401.43060141939,31.8613,31.8967,31.8376,31.8849,83401.4306
2009-04-07 11:20:00,54.02,54.1,53.78,53.98,222681.81970578976,31.8849,31.9321,31.7432,31.8613,222681.8197
2009-04-07 11:25:00,53.98,54.23,53.91,54.13,111132.40627639134,31.8613,32.0088,31.8199,31.9498,111132.4063
2009-04-07 11:30:00,54.13,54.22,54.08,54.19,80378.12874211794,31.9498,32.0029,31.9203,31.9852,80378.1287
2009-04-07 11:35:00,54.21,54.21,53.97,53.98,100185.96850995504,31.997,31.997,31.8553,31.8613,100185.9685
2009-04-07 11:40:00,53.98,54.03,53.94,53.96,144284.47494045555,31.8613,31.8908,31.8376,31.8494,144284.4749
2009-04-07 11:45:00,53.94,54.03,53.92,54.01,116136.4921124765,31.8376,31.8908,31.8258,31.879,116136.4921
2009-04-07 11:50:00,54.01,54.06,53.95,54.06,92784.09154407908,31.879,31.9085,31.8435,31.9085,92784.0915
2009-04-07 11:55:00,54.07,54.1,53.94,53.99,56087.46207945454,31.9144,31.9321,31.8376,31.8672,56087.4621
2009-04-07 12:00:00,53.99,54.11,53.97,54.05,62863.82831581987,31.8672,31.938,31.8553,31.9026,62863.8283
2009-04-07 12:05:00,54.05,54.09,53.9,53.97,177957.80254577863,31.9026,31.9262,31.814,31.8553,177957.8025
2009-04-07 12:10:00,53.98,54.16,53.97,54.11,115823.73674772118,31.8613,31.9675,31.8553,31.938,115823.7367
2009-04-07 12:15:00,54.1,54.15,54.09,54.13,58798.00857400067,31.9321,31.9616,31.9262,31.9498,58798.0086
2009-04-07 12:20:00,54.14,54.26,54.13,54.24,57546.987114979376,31.9557,32.0265,31.9498,32.0147,57546.9871
2009-04-07 12:25:00,54.24,54.24,54.0,54.01,73601.76250575262,32.0147,32.0147,31.8731,31.879,73601.7625
2009-04-07 12:30:00,54.01,54.03,53.83,53.83,85799.2217312102,31.879,31.8908,31.7727,31.7727,85799.2217
2009-04-07 12:35:00,53.84,53.94,53.72,53.72,116136.4921124765,31.7786,31.8376,31.7078,31.7078,116136.4921
2009-04-07 12:40:00,53.73,53.8,53.67,53.74,68180.66951666035,31.7137,31.755,31.6783,31.7196,68180.6695
2009-04-07 12:45:00,53.73,53.74,53.65,53.7,43368.743912738086,31.7137,31.7196,31.6665,31.696,43368.7439
2009-04-07 12:50:00,53.7,53.78,53.68,53.72,39824.18311217776,31.696,31.7432,31.6842,31.7078,39824.1831
2009-04-07 12:55:00,53.72,53.73,53.64,53.66,59423.51930351132,31.7078,31.7137,31.6606,31.6724,59423.5193
2009-04-07 13:00:00,53.67,53.68,53.51,53.51,79961.12158911084,31.6783,31.6842,31.5838,31.5838,79961.1216
2009-04-07 13:05:00,53.53,53.53,53.29,53.34,112279.17594716084,31.5956,31.5956,31.454,31.4835,112279.1759
2009-04-07 13:10:00,53.34,53.5,53.33,53.47,89239.53074351874,31.4835,31.5779,31.4776,31.5602,89239.5307
2009-04-07 13:15:00,53.46,53.47,53.29,53.38,89760.78968477761,31.5543,31.5602,31.454,31.5071,89760.7897
2009-04-07 13:20:00,53.37,53.47,53.35,53.46,38260.40628840114,31.5012,31.5602,31.4894,31.5543,38260.4063
2009-04-07 13:25:00,53.45,53.48,53.44,53.45,24707.673815670496,31.5484,31.5661,31.5425,31.5484,24707.6738
2009-04-07 13:30:00,53.45,53.45,53.31,53.34,59527.77109176309,31.5484,31.5484,31.4658,31.4835,59527.7711
2009-04-07 13:35:00,53.34,53.43,53.29,53.4,51083.37624336938,31.4835,31.5366,31.454,31.5189,51083.3762
2009-04-07 13:40:00,53.42,53.52,53.39,53.49,29190.500710496788,31.5307,31.5897,31.513,31.572,29190.5007
2009-04-07 13:45:00,53.49,53.49,53.42,53.42,25020.429180425817,31.572,31.572,31.5307,31.5307,25020.4292
2009-04-07 13:50:00,53.4,53.49,53.33,53.44,42534.729606723886,31.5189,31.572,31.4776,31.5425,42534.7296
2009-04-07 13:55:00,53.45,53.46,53.34,53.38,51813.1387611318,31.5484,31.5543,31.4835,31.5071,51813.1388
2009-04-07 14:00:00,53.36,53.38,53.26,53.26,41387.95993595437,31.4953,31.5071,31.4363,31.4363,41387.9599
2009-04-07 14:05:00,53.26,53.38,53.24,53.37,37634.8955588905,31.4363,31.5071,31.4245,31.5012,37634.8956
2009-04-07 14:10:00,53.35,53.49,53.33,53.49,37634.8955588905,31.4894,31.572,31.4776,31.572,37634.8956
2009-04-07 14:15:00,53.48,53.51,53.39,53.43,50249.36193735519,31.5661,31.5838,31.513,31.5366,50249.3619
2009-04-07 14:20:00,53.43,53.49,53.35,53.37,49832.354784348085,31.5366,31.572,31.4894,31.5012,49832.3548
2009-04-07 14:25:00,53.36,53.51,53.33,53.51,33360.57224056776,31.4953,31.5838,31.4776,31.5838,33360.5722
2009-04-07 14:30:00,53.5,53.51,53.39,53.45,39615.67953567421,31.5779,31.5838,31.513,31.5484,39615.6795
2009-04-07 14:35:00,53.46,53.46,53.35,53.36,33152.06866406421,31.5543,31.5543,31.4894,31.4953,33152.0687
2009-04-07 14:40:00,53.37,53.51,53.28,53.32,107066.58653457214,31.5012,31.5838,31.4481,31.4717,107066.5865
2009-04-07 14:45:00,53.33,53.33,53.17,53.22,139905.89983388103,31.4776,31.4776,31.3832,31.4127,139905.8998
2009-04-07 14:50:00,53.22,53.4,53.16,53.39,89656.53789652584,31.4127,31.5189,31.3773,31.513,89656.5379
2009-04-07 14:55:00,53.38,53.48,53.34,53.47,45662.28325427712,31.5071,31.5661,31.4835,31.5602,45662.2833
2009-04-07 15:00:00,53.48,53.48,53.38,53.45,91324.56650855424,31.5661,31.5661,31.5071,31.5484,91324.5665
2009-04-07 15:05:00,53.45,53.61,53.43,53.6,58485.25320924535,31.5484,31.6429,31.5366,31.637,58485.2532
2009-04-07 15:10:00,53.6,53.77,53.6,53.65,74957.03575302567,31.637,31.7373,31.637,31.6665,74957.0358
2009-04-07 15:15:00,53.66,53.8,53.64,53.72,97475.42201540893,31.6724,31.755,31.6606,31.7078,97475.422
2009-04-07 15:20:00,53.72,53.77,53.65,53.72,76937.81972980939,31.7078,31.7373,31.6665,31.7078,76937.8197
2009-04-07 15:25:00,53.73,53.74,53.45,53.47,71412.47495246536,31.7137,31.7196,31.5484,31.5602,71412.475
2009-04-07 15:30:00,53.47,53.74,53.45,53.72,89656.53789652584,31.5602,31.7196,31.5484,31.7078,89656.5379
2009-04-07 15:35:00,53.72,53.74,53.51,53.68,105398.55792254375,31.7078,31.7196,31.5838,31.6842,105398.5579
2009-04-07 15:40:00,53.69,53.95,53.61,53.81,143867.46778744846,31.6901,31.8435,31.6429,31.7609,143867.4678
2009-04-07 15:45:00,53.81,53.89,53.58,53.59,166073.09868507637,31.7609,31.8081,31.6252,31.6311,166073.0987
2009-04-07 15:50:00,53.6,53.63,53.43,53.45,317655.1988031561,31.637,31.6547,31.5366,31.5484,317655.1988
2009-04-07 15:55:00,53.46,53.5,53.33,53.44,330790.92412287963,31.5543,31.5779,31.4776,31.5425,330790.9241
2009-04-08 09:30:00,53.68,53.68,53.09,53.35,151165.09296507263,31.6842,31.6842,31.3359,31.4894,151165.093
2009-04-08 09:35:00,53.34,53.37,52.85,52.86,98205.18453317133,31.4835,31.5012,31.1943,31.2002,98205.1845
2009-04-08 09:40:00,52.86,53.16,52.78,53.04,66095.63375162486,31.2002,31.3773,31.153,31.3064,66095.6338
2009-04-08 09:45:00,53.05,53.21,52.98,52.98,52959.90843190131,31.3123,31.4068,31.271,31.271,52959.9084
2009-04-08 09:50:00,52.98,53.0,52.77,52.8,65157.3676573589,31.271,31.2828,31.1471,31.1648,65157.3677
2009-04-08 09:55:00,52.81,52.81,52.76,52.77,44724.01716001115,31.1707,31.1707,31.1412,31.1471,44724.0172
2009-04-08 10:00:00,52.77,52.78,52.57,52.58,94243.61657960391,31.1471,31.153,31.029,31.0349,94243.6166
2009-04-08 10:05:00,52.6,52.73,52.57,52.73,59006.51215050422,31.0467,31.1234,31.029,31.1234,59006.5122
2009-04-08 10:10:00,52.73,52.76,52.62,52.73,68597.67666966745,31.1234,31.1412,31.0585,31.1234,68597.6767
2009-04-08 10:15:00,52.75,52.76,52.5,52.51,55461.9513499439,31.1353,31.1412,30.9877,30.9936,55461.9513
2009-04-08 10:20:00,52.5,52.53,52.14,52.16,127291.43345541637,30.9877,31.0054,30.7752,30.787,127291.4335
2009-04-08 10:25:00,52.15,52.18,52.01,52.14,98726.4434744302,30.7811,30.7988,30.6985,30.7752,98726.4435
2009-04-08 10:30:00,52.14,52.95,52.14,52.65,399805.6079455542,30.7752,31.2533,30.7752,31.0762,399805.6079
2009-04-08 10:35:00,52.68,53.2,52.66,52.87,218615.99996397056,31.0939,31.4009,31.0821,31.2061,218616.0
2009-04-08 10:40:00,52.89,52.98,52.8,52.94,54523.68525567793,31.2179,31.271,31.1648,31.2474,54523.6853
2009-04-08 10:45:00,52.95,53.12,52.92,52.95,80690.88410687326,31.2533,31.3536,31.2356,31.2533,80690.8841
2009-04-08 10:50:00,52.93,53.5,52.91,53.3,91845.8254498131,31.2415,31.5779,31.2297,31.4599,91845.8254
2009-04-08 10:55:00,53.3,53.42,53.12,53.42,69535.94276393342,31.4599,31.5307,31.3536,31.5307,69535.9428
2009-04-08 11:00:00,53.43,53.79,53.41,53.66,103000.76679275294,31.5366,31.7491,31.5248,31.6724,103000.7668
2009-04-08 11:05:00,53.66,54.05,53.64,53.87,158671.2217192004,31.6724,31.9026,31.6606,31.7963,158671.2217
2009-04-08 11:10:00,53.88,53.95,53.75,53.87,104668.79540478134,31.8022,31.8435,31.7255,31.7963,104668.7954
2009-04-08 11:15:00,53.9,54.05,53.87,53.99,111757.91700590198,31.814,31.9026,31.7963,31.8672,111757.917
2009-04-08 11:20:00,53.99,54.09,53.98,54.0,66304.13732812842,31.8672,31.9262,31.8613,31.8731,66304.1373
2009-04-08 11:25:00,54.02,54.18,53.73,53.74,59006.51215050422,31.8849,31.9793,31.7137,31.7196,59006.5122
2009-04-08 11:30:00,53.74,53.86,53.72,53.83,28669.24176923792,31.7196,31.7904,31.7078,31.7727,28669.2418
2009-04-08 11:35:00,53.83,54.25,53.8,54.16,70369.95706994762,31.7727,32.0206,31.755,31.9675,70369.9571
2009-04-08 11:40:00,54.18,54.36,54.08,54.33,107483.59368757924,31.9793,32.0855,31.9203,32.0678,107483.5937
2009-04-08 11:45:00,54.32,54.61,54.31,54.48,107275.0901110757,32.0619,32.2331,32.056,32.1564,107275.0901
2009-04-08 11:50:00,54.48,54.64,54.33,54.33,90386.30041428829,32.1564,32.2508,32.0678,32.0678,90386.3004
2009-04-08 11:55:00,54.36,54.45,54.21,54.24,38051.9027118976,32.0855,32.1387,31.997,32.0147,38051.9027
2009-04-08 12:00:00,54.23,54.27,54.04,54.06,48060.07438406792,32.0088,32.0324,31.8967,31.9085,48060.0744
2009-04-08 12:05:00,54.04,54.2,54.04,54.09,17827.055791053393,31.8967,31.9911,31.8967,31.9262,17827.0558
2009-04-08 12:10:00,54.09,54.11,53.91,53.93,56191.71386770631,31.9262,31.938,31.8199,31.8317,56191.7139
2009-04-08 12:15:00,53.91,54.02,53.78,54.0,38781.665229660015,31.8199,31.8849,31.7432,31.8731,38781.6652
2009-04-08 12:20:00,54.0,54.36,53.95,54.36,58172.497844490026,31.8731,32.0855,31.8435,32.0855,58172.4978
2009-04-08 12:25:00,54.33,54.49,54.3,54.33,41700.71530070969,32.0678,32.1623,32.0501,32.0678,41700.7153
2009-04-08 12:30:00,54.33,54.4,54.31,54.35,42117.72245371679,32.0678,32.1092,32.056,32.0796,42117.7225
2009-04-08 12:35:00,54.34,54.68,54.25,54.48,77146.32330631293,32.0737,32.2744,32.0206,32.1564,77146.3233
2009-04-08 12:40:00,54.51,54.91,54.51,54.75,64948.86408085536,32.1741,32.4102,32.1741,32.3157,64948.8641
2009-04-08 12:45:00,54.76,54.86,54.66,54.68,80065.37337736262,32.3216,32.3807,32.2626,32.2744,80065.3734
2009-04-08 12:50:00,54.69,54.8,54.66,54.78,34403.0901230855,32.2803,32.3452,32.2626,32.3334,34403.0901
2009-04-08 12:55:00,54.78,54.95,54.76,54.85,43681.49927749341,32.3334,32.4338,32.3216,32.3748,43681.4993
2009-04-08 13:00:00,54.85,54.92,54.79,54.84,25020.429180425817,32.3748,32.4161,32.3393,32.3689,25020.4292
2009-04-08 13:05:00,54.83,54.85,54.77,54.83,40970.95278294728,32.363,32.3748,32.3275,32.363,40970.9528
2009-04-08 13:10:00,54.83,54.83,54.76,54.83,39407.175959170665,32.363,32.363,32.3216,32.363,39407.176
2009-04-08 13:15:00,54.83,54.96,54.78,54.8,35862.61515861034,32.363,32.4397,32.3334,32.3452,35862.6152
2009-04-08 13:20:00,54.79,54.82,54.76,54.78,27418.220310216624,32.3393,32.3571,32.3216,32.3334,27418.2203
2009-04-08 13:25:00,54.78,54.88,54.77,54.85,22622.63805063501,32.3334,32.3925,32.3275,32.3748,22622.6381
2009-04-08 13:30:00,54.88,55.01,54.86,55.0,47226.06007805373,32.3925,32.4692,32.3807,32.4633,47226.0601
2009-04-08 13:35:00,55.0,55.01,54.78,54.78,55461.9513499439,32.4633,32.4692,32.3334,32.3334,55461.9513
2009-04-08 13:40:00,54.79,54.9,54.77,54.82,36905.13304112808,32.3393,32.4043,32.3275,32.3571,36905.133
2009-04-08 13:45:00,54.82,54.99,54.81,54.94,31692.54362853937,32.3571,32.4574,32.3512,32.4279,31692.5436
2009-04-08 13:50:00,54.94,54.97,54.74,54.79,117491.76535974957,32.4279,32.4456,32.3098,32.3393,117491.7654
2009-04-08 13:55:00,54.79,54.87,54.77,54.83,41179.45635945082,32.3393,32.3866,32.3275,32.363,41179.4564
2009-04-08 14:00:00,54.84,54.86,54.57,54.59,99873.21314519973,32.3689,32.3807,32.2095,32.2213,99873.2131
2009-04-08 14:05:00,54.57,54.62,54.33,54.39,58902.26036225245,32.2095,32.239,32.0678,32.1032,58902.2604
2009-04-08 14:10:00,54.36,54.43,54.33,54.38,55983.21029120277,32.0855,32.1269,32.0678,32.0973,55983.2103
2009-04-08 14:15:00,54.4,54.4,54.14,54.24,48789.83690183034,32.1092,32.1092,31.9557,32.0147,48789.8369
2009-04-08 14:20:00,54.24,54.29,53.97,53.98,72142.23747022777,32.0147,32.0442,31.8553,31.8613,72142.2375
2009-04-08 14:25:00,53.97,54.09,53.88,54.09,108526.11157009698,31.8553,31.9262,31.8022,31.9262,108526.1116
2009-04-08 14:30:00,54.1,54.24,54.09,54.16,51291.87981987293,31.9321,32.0147,31.9262,31.9675,51291.8798
2009-04-08 14:35:00,54.16,54.25,54.11,54.17,42430.477818472114,31.9675,32.0206,31.938,31.9734,42430.4778
2009-04-08 14:40:00,54.17,54.39,54.01,54.24,56087.46207945454,31.9734,32.1032,31.879,32.0147,56087.4621
2009-04-08 14:45:00,54.25,54.25,54.18,54.2,34298.83833483372,32.0206,32.0206,31.9793,31.9911,34298.8383
2009-04-08 14:50:00,54.21,54.21,53.85,53.93,95494.6380386252,31.997,31.997,31.7845,31.8317,95494.638
2009-04-08 14:55:00,53.91,54.06,53.76,54.05,45245.27610127002,31.8199,31.9085,31.7314,31.9026,45245.2761
2009-04-08 15:00:00,54.02,54.06,53.77,53.84,77354.82688281649,31.8849,31.9085,31.7373,31.7786,77354.8269
2009-04-08 15:05:00,53.83,53.83,53.74,53.79,72976.25177624197,31.7727,31.7727,31.7196,31.7491,72976.2518
2009-04-08 15:10:00,53.77,54.0,53.74,53.92,62029.81400980567,31.7373,31.8731,31.7196,31.8258,62029.814
2009-04-08 15:15:00,53.9,54.09,53.78,53.98,57859.74247973471,31.814,31.9262,31.7432,31.8613,57859.7425
2009-04-08 15:20:00,53.99,54.04,53.85,54.04,63072.33189232341,31.8672,31.8967,31.7845,31.8967,63072.3319
2009-04-08 15:25:00,54.05,54.15,53.92,53.99,88301.26464925279,31.9026,31.9616,31.8258,31.8672,88301.2646
2009-04-08 15:30:00,53.99,54.2,53.91,54.03,87571.50213149036,31.8672,31.9911,31.8199,31.8908,87571.5021
2009-04-08 15:35:00,54.05,54.2,53.96,54.2,72559.24462323487,31.9026,31.9911,31.8494,31.9911,72559.2446
2009-04-08 15:40:00,54.2,54.29,54.12,54.28,82463.16450715343,31.9911,32.0442,31.9439,32.0383,82463.1645
2009-04-08 15:45:00,54.29,54.39,54.12,54.27,105711.31328729908,32.0442,32.1032,31.9439,32.0324,105711.3133
2009-04-08 15:50:00,54.29,54.39,54.11,54.2,129897.72816171072,32.0442,32.1032,31.938,31.9911,129897.7282
2009-04-08 15:55:00,54.18,54.51,54.17,54.43,229666.68951865865,31.9793,32.1741,31.9734,32.1269,229666.6895
2009-04-09 09:30:00,56.25,56.65,55.81,56.38,228207.16448313385,33.2011,33.4372,32.9414,33.2778,228207.1645
2009-04-09 09:35:00,56.35,56.37,56.04,56.08,133546.5407505228,33.2601,33.2719,33.0771,33.1008,133546.5408
2009-04-09 09:40:00,56.09,56.1,55.62,55.98,111862.16879415375,33.1067,33.1126,32.8292,33.0417,111862.1688
2009-04-09 09:45:00,56.02,56.06,55.85,55.96,80378.12874211794,33.0653,33.089,32.965,33.0299,80378.1287
2009-04-09 09:50:00,55.96,56.09,55.79,55.89,158775.47350745217,33.0299,33.1067,32.9296,32.9886,158775.4735
2009-04-09 09:55:00,55.88,56.08,55.78,56.05,70891.21601120649,32.9827,33.1008,32.9237,33.0831,70891.216
2009-04-09 10:00:00,56.04,56.33,55.99,56.03,159922.2431782217,33.0771,33.2483,33.0476,33.0712,159922.2432
2009-04-09 10:05:00,56.01,56.02,55.52,55.58,138863.3819513633,33.0594,33.0653,32.7702,32.8056,138863.382
2009-04-09 10:10:00,55.61,55.89,55.59,55.88,42638.981394975664,32.8233,32.9886,32.8115,32.9827,42638.9814
2009-04-09 10:15:00,55.88,55.94,55.67,55.69,42638.981394975664,32.9827,33.0181,32.8588,32.8706,42638.9814
2009-04-09 10:20:00,55.69,55.8,55.67,55.75,42534.729606723886,32.8706,32.9355,32.8588,32.906,42534.7296
2009-04-09 10:25:00,55.75,55.99,55.75,55.86,32213.80256979824,32.906,33.0476,32.906,32.9709,32213.8026
2009-04-09 10:30:00,55.86,55.86,55.6,55.8,85486.46636645487,32.9709,32.9709,32.8174,32.9355,85486.4664
2009-04-09 10:35:00,55.81,55.98,55.76,55.93,61091.5479155397,32.9414,33.0417,32.9119,33.0122,61091.5479
2009-04-09 10:40:00,55.92,55.92,55.59,55.67,110715.39912338424,33.0063,33.0063,32.8115,32.8588,110715.3991
2009-04-09 10:45:00,55.66,55.86,55.65,55.82,82463.16450715343,32.8529,32.9709,32.847,32.9473,82463.1645
2009-04-09 10:50:00,55.82,55.95,55.78,55.95,70265.70528169583,32.9473,33.024,32.9237,33.024,70265.7053
2009-04-09 10:55:00,55.93,56.15,55.93,56.06,75269.791117781,33.0122,33.1421,33.0122,33.089,75269.7911
2009-04-09 11:00:00,56.08,56.21,55.94,56.17,129689.22458520716,33.1008,33.1775,33.0181,33.1539,129689.2246
2009-04-09 11:05:00,56.17,56.39,56.17,56.35,102792.2632162494,33.1539,33.2837,33.1539,33.2601,102792.2632
2009-04-09 11:10:00,56.35,56.36,56.07,56.07,54419.43346742616,33.2601,33.266,33.0949,33.0949,54419.4335
2009-04-09 11:15:00,56.07,56.28,56.06,56.1,53898.17452616728,33.0949,33.2188,33.089,33.1126,53898.1745
2009-04-09 11:20:00,56.1,56.13,55.97,55.98,33777.57939357485,33.1126,33.1303,33.0358,33.0417,33777.5794
2009-04-09 11:25:00,56.0,56.0,55.85,55.91,62342.569374561,33.0535,33.0535,32.965,33.0004,62342.5694
2009-04-09 11:30:00,55.88,56.09,55.88,56.01,31692.54362853937,32.9827,33.1067,32.9827,33.0594,31692.5436
2009-04-09 11:35:00,56.01,56.01,55.86,55.92,36175.37052336566,33.0594,33.0594,32.9709,33.0063,36175.3705
2009-04-09 11:40:00,55.92,55.93,55.79,55.8,60257.53360952551,33.0063,33.0122,32.9296,32.9355,60257.5336
2009-04-09 11:45:00,55.78,55.93,55.78,55.9,59423.51930351132,32.9237,33.0122,32.9237,32.9945,59423.5193
2009-04-09 11:50:00,55.92,55.92,55.84,55.88,39511.42774742244,33.0063,33.0063,32.9591,32.9827,39511.4277
2009-04-09 11:55:00,55.89,56.09,55.88,56.03,85799.2217312102,32.9886,33.1067,32.9827,33.0712,85799.2217
2009-04-09 12:00:00,56.02,56.06,55.96,55.98,40241.19026518486,33.0653,33.089,33.0299,33.0417,40241.1903
2009-04-09 12:05:00,55.97,56.09,55.95,56.05,52230.14591413889,33.0358,33.1067,33.024,33.0831,52230.1459
2009-04-09 12:10:00,56.03,56.1,56.01,56.09,54523.68525567793,33.0712,33.1126,33.0594,33.1067,54523.6853
2009-04-09 12:15:00,56.07,56.08,56.01,56.08,71412.47495246536,33.0949,33.1008,33.0594,33.1008,71412.475
2009-04-09 12:20:00,56.07,56.15,56.07,56.13,40449.69384168841,33.0949,33.1421,33.0949,33.1303,40449.6938
2009-04-09 12:25:00,56.13,56.31,56.12,56.3,62238.31758630922,33.1303,33.2365,33.1244,33.2306,62238.3176
2009-04-09 12:30:00,56.31,56.33,56.15,56.16,40345.44205343663,33.2365,33.2483,33.1421,33.148,40345.4421
2009-04-09 12:35:00,56.15,56.18,56.11,56.13,35654.11158210679,33.1421,33.1598,33.1185,33.1303,35654.1116
2009-04-09 12:40:00,56.13,56.18,56.09,56.15,36696.62946462453,33.1303,33.1598,33.1067,33.1421,36696.6295
2009-04-09 12:45:00,56.18,56.18,56.02,56.03,51708.88697288002,33.1598,33.1598,33.0653,33.0712,51708.887
2009-04-09 12:50:00,56.06,56.06,55.96,55.97,40970.95278294728,33.089,33.089,33.0299,33.0358,40970.9528
2009-04-09 12:55:00,55.98,56.01,55.96,55.98,16888.789696787426,33.0417,33.0594,33.0299,33.0417,16888.7897
2009-04-09 13:00:00,55.99,56.05,55.93,55.97,23248.148780145657,33.0476,33.0831,33.0122,33.0358,23248.1488
2009-04-09 13:05:00,55.96,56.09,55.95,56.07,24082.16308615985,33.0299,33.1067,33.024,33.0949,24082.1631
2009-04-09 13:10:00,56.06,56.07,55.88,55.9,29711.75965175566,33.089,33.0949,32.9827,32.9945,29711.7597
2009-04-09 13:15:00,55.9,55.91,55.83,55.86,24499.170239166942,32.9945,33.0004,32.9532,32.9709,24499.1702
2009-04-09 13:20:00,55.86,56.07,55.86,56.07,38990.168806163565,32.9709,33.0949,32.9709,33.0949,38990.1688
2009-04-09 13:25:00,56.05,56.17,56.0,56.09,97996.68095666778,33.0831,33.1539,33.0535,33.1067,97996.681
2009-04-09 13:30:00,56.1,56.11,55.94,55.94,29399.00428700033,33.1126,33.1185,33.0181,33.0181,29399.0043
2009-04-09 13:35:00,55.93,56.0,55.91,55.97,28460.738192734367,33.0122,33.0535,33.0004,33.0358,28460.7382
2009-04-09 13:40:00,55.96,56.01,55.9,55.96,94243.61657960391,33.0299,33.0594,32.9945,33.0299,94243.6166
2009-04-09 13:45:00,55.96,55.99,55.9,55.93,57025.728173720505,33.0299,33.0476,32.9945,33.0122,57025.7282
2009-04-09 13:50:00,55.94,56.05,55.9,56.05,22726.889838886786,33.0181,33.0831,32.9945,33.0831,22726.8898
2009-04-09 13:55:00,56.07,56.11,56.05,56.08,20120.59513259243,33.0949,33.1185,33.0831,33.1008,20120.5951
2009-04-09 14:00:00,56.09,56.14,55.97,55.97,43890.00285399696,33.1067,33.1362,33.0358,33.0358,43890.0029
2009-04-09 14:05:00,55.98,55.99,55.95,55.95,22101.37910937614,33.0417,33.0476,33.024,33.024,22101.3791
2009-04-09 14:10:00,55.95,55.97,55.82,55.87,41283.7081477026,33.024,33.0358,32.9473,32.9768,41283.7081
2009-04-09 14:15:00,55.86,55.88,55.58,55.67,72767.74819973842,32.9709,32.9827,32.8056,32.8588,72767.7482
2009-04-09 14:20:00,55.69,55.78,55.64,55.75,23665.15593315276,32.8706,32.9237,32.8411,32.906,23665.1559
2009-04-09 14:25:00,55.75,55.99,55.74,55.94,66616.89269288373,32.906,33.0476,32.9001,33.0181,66616.8927
2009-04-09 14:30:00,55.94,55.96,55.85,55.96,37530.64377063872,33.0181,33.0299,32.965,33.0299,37530.6438
2009-04-09 14:35:00,55.96,56.06,55.87,56.05,43994.25464224873,33.0299,33.089,32.9768,33.0831,43994.2546
2009-04-09 14:40:00,56.06,56.07,55.94,55.96,22622.63805063501,33.089,33.0949,33.0181,33.0299,22622.6381
2009-04-09 14:45:00,55.97,56.14,55.97,56.09,52647.15306714599,33.0358,33.1362,33.0358,33.1067,52647.1531
2009-04-09 14:50:00,56.09,56.1,55.88,55.89,53376.91558490841,33.1067,33.1126,32.9827,32.9886,53376.9156
2009-04-09 14:55:00,55.89,55.89,55.79,55.86,46913.30471329841,32.9886,32.9886,32.9296,32.9709,46913.3047
2009-04-09 15:00:00,55.86,55.89,55.76,55.89,47330.31186630551,32.9709,32.9886,32.9119,32.9886,47330.3119
2009-04-09 15:05:00,55.87,55.96,55.83,55.96,51083.37624336938,32.9768,33.0299,32.9532,33.0299,51083.3762
2009-04-09 15:10:00,55.96,55.97,55.86,55.87,53064.16022015309,33.0299,33.0358,32.9709,32.9768,53064.1602
2009-04-09 15:15:00,55.86,56.05,55.86,56.02,46913.30471329841,32.9709,33.0831,32.9709,33.0653,46913.3047
2009-04-09 15:20:00,56.02,56.03,55.81,55.82,49206.84405483744,33.0653,33.0712,32.9414,32.9473,49206.8441
2009-04-09 15:25:00,55.82,55.88,55.77,55.85,67138.1516341426,32.9473,32.9827,32.9178,32.965,67138.1516
2009-04-09 15:30:00,55.85,55.98,55.76,55.98,165760.34332032103,32.965,33.0417,32.9119,33.0417,165760.3433
2009-04-09 15:35:00,55.98,56.22,55.96,56.11,155022.4091303883,33.0417,33.1834,33.0299,33.1185,155022.4091
2009-04-09 15:40:00,56.11,56.2,55.85,56.1,163362.55219053023,33.1185,33.1716,32.965,33.1126,163362.5522
2009-04-09 15:45:00,56.09,56.1,55.81,55.97,192865.8082657824,33.1067,33.1126,32.9414,33.0358,192865.8083
2009-04-09 15:50:00,55.97,56.11,55.82,55.97,273660.9441609073,33.0358,33.1185,32.9473,33.0358,273660.9442
2009-04-09 15:55:00,55.99,56.13,55.92,56.1,289715.7195516806,33.0476,33.1303,33.0063,33.1126,289715.7196
2009-04-13 09:30:00,55.39,55.39,54.53,54.76,131774.26035024264,32.6935,32.6935,32.1859,32.3216,131774.2604
2009-04-13 09:35:00,54.77,55.19,54.74,55.03,91011.81114379891,32.3275,32.5754,32.3098,32.481,91011.8111
2009-04-13 09:40:00,55.04,55.05,54.87,54.96,58172.497844490026,32.4869,32.4928,32.3866,32.4397,58172.4978
2009-04-13 09:45:00,54.96,55.1,54.84,54.87,89343.78253177053,32.4397,32.5223,32.3689,32.3866,89343.7825
2009-04-13 09:50:00,54.87,54.89,54.57,54.69,78501.596553586,32.3866,32.3984,32.2095,32.2803,78501.5966
2009-04-13 09:55:00,54.69,54.78,54.4,54.6,68389.1730931639,32.2803,32.3334,32.1092,32.2272,68389.1731
2009-04-13 10:00:00,54.58,54.89,54.46,54.89,64323.353351344704,32.2154,32.3984,32.1446,32.3984,64323.3534
2009-04-13 10:05:00,54.87,55.07,54.75,55.02,133546.5407505228,32.3866,32.5046,32.3157,32.4751,133546.5408
2009-04-13 10:10:00,55.0,55.46,54.97,55.36,90594.8039907918,32.4633,32.7348,32.4456,32.6758,90594.804
2009-04-13 10:15:00,55.37,55.39,54.98,55.08,104460.29182827778,32.6817,32.6935,32.4515,32.5105,104460.2918
2009-04-13 10:20:00,55.08,55.36,55.01,55.21,82567.4162954052,32.5105,32.6758,32.4692,32.5872,82567.4163
2009-04-13 10:25:00,55.19,55.19,54.87,54.87,55670.45492644744,32.5754,32.5754,32.3866,32.3866,55670.4549
2009-04-13 10:30:00,54.87,55.03,54.81,54.85,92471.33617932376,32.3866,32.481,32.3512,32.3748,92471.3362
2009-04-13 10:35:00,54.87,55.06,54.73,54.74,62238.31758630922,32.3866,32.4987,32.3039,32.3098,62238.3176
2009-04-13 10:40:00,54.75,55.03,54.68,54.92,68180.66951666035,32.3157,32.481,32.2744,32.4161,68180.6695
2009-04-13 10:45:00,54.94,55.27,54.94,55.27,72246.48925847955,32.4279,32.6227,32.4279,32.6227,72246.4893
2009-04-13 10:50:00,55.27,55.39,55.05,55.07,46183.54219553599,32.6227,32.6935,32.4928,32.5046,46183.5422
2009-04-13 10:55:00,55.06,55.29,55.01,55.14,38260.40628840114,32.4987,32.6345,32.4692,32.5459,38260.4063
2009-04-13 11:00:00,55.15,55.19,55.0,55.12,47017.55650155018,32.5518,32.5754,32.4633,32.5341,47017.5565
2009-04-13 11:05:00,55.13,55.3,55.08,55.3,38781.665229660015,32.54,32.6404,32.5105,32.6404,38781.6652
2009-04-13 11:10:00,55.31,55.39,55.24,55.37,38990.168806163565,32.6463,32.6935,32.605,32.6817,38990.1688
2009-04-13 11:15:00,55.37,55.63,55.33,55.63,69014.68382267455,32.6817,32.8351,32.6581,32.8351,69014.6838
2009-04-13 11:20:00,55.63,55.75,55.55,55.64,115719.4849594694,32.8351,32.906,32.7879,32.8411,115719.485
2009-04-13 11:25:00,55.66,55.8,55.59,55.66,120619.3190073028,32.8529,32.9355,32.8115,32.8529,120619.319
2009-04-13 11:30:00,55.66,55.77,55.63,55.7,55566.20313819567,32.8529,32.9178,32.8351,32.8765,55566.2031
2009-04-13 11:35:00,55.69,55.71,55.44,55.5,81107.89125988036,32.8706,32.8824,32.723,32.7584,81107.8913
2009-04-13 11:40:00,55.51,55.65,55.5,55.58,47747.3190193126,32.7643,32.847,32.7584,32.8056,47747.319
2009-04-13 11:45:00,55.59,55.61,55.43,55.61,37947.65092364582,32.8115,32.8233,32.7171,32.8233,37947.6509
2009-04-13 11:50:00,55.6,55.61,55.47,55.55,33569.0758170713,32.8174,32.8233,32.7407,32.7879,33569.0758
2009-04-13 11:55:00,55.55,55.6,55.53,55.59,38156.15450014937,32.7879,32.8174,32.7761,32.8115,38156.1545
2009-04-13 12:00:00,55.59,55.7,55.56,55.66,50353.61372560696,32.8115,32.8765,32.7938,32.8529,50353.6137
2009-04-13 12:05:00,55.67,55.87,55.64,55.82,30233.01859301453,32.8588,32.9768,32.8411,32.9473,30233.0186
2009-04-13 12:10:00,55.81,55.89,55.77,55.78,21684.371956369043,32.9414,32.9886,32.9178,32.9237,21684.372
2009-04-13 12:15:00,55.78,55.91,55.74,55.81,32735.06151105712,32.9237,33.0004,32.9001,32.9414,32735.0615
2009-04-13 12:20:00,55.82,55.89,55.78,55.87,29086.248922245013,32.9473,32.9886,32.9237,32.9768,29086.2489
2009-04-13 12:25:00,55.85,56.09,55.79,56.09,32839.31329930889,32.965,33.1067,32.9296,33.1067,32839.3133
2009-04-13 12:30:00,56.09,56.21,56.08,56.15,46183.54219553599,33.1067,33.1775,33.1008,33.1421,46183.5422
2009-04-13 12:35:00,56.16,56.31,56.14,56.16,37113.63661763163,33.148,33.2365,33.1362,33.148,37113.6366
2009-04-13 12:40:00,56.14,56.27,56.12,56.21,38364.65807665292,33.1362,33.2129,33.1244,33.1775,38364.6581
2009-04-13 12:45:00,56.23,56.26,56.11,56.2,32630.809722805338,33.1893,33.207,33.1185,33.1716,32630.8097
2009-04-13 12:50:00,56.2,56.35,56.18,56.35,30858.529322525173,33.1716,33.2601,33.1598,33.2601,30858.5293
2009-04-13 12:55:00,56.35,56.39,56.33,56.33,35341.356217351466,33.2601,33.2837,33.2483,33.2483,35341.3562
2009-04-13 13:00:00,56.33,56.33,56.12,56.23,42534.729606723886,33.2483,33.2483,33.1244,33.1893,42534.7296
2009-04-13 13:05:00,56.23,56.32,56.17,56.3,24707.673815670496,33.1893,33.2424,33.1539,33.2306,24707.6738
2009-04-13 13:10:00,56.32,56.34,56.27,56.3,28669.24176923792,33.2424,33.2542,33.2129,33.2306,28669.2418
2009-04-13 13:15:00,56.31,56.47,56.3,56.47,40136.93847693308,33.2365,33.331,33.2306,33.331,40136.9385
2009-04-13 13:20:00,56.48,56.65,56.48,56.51,64427.60513959648,33.3369,33.4372,33.3369,33.3546,64427.6051
2009-04-13 13:25:00,56.5,56.55,56.46,56.49,38468.90986490469,33.3487,33.3782,33.3251,33.3428,38468.9099
2009-04-13 13:30:00,56.49,56.57,56.47,56.57,55253.44777344035,33.3428,33.39,33.331,33.39,55253.4478
2009-04-13 13:35:00,56.57,56.59,56.48,56.55,36905.13304112808,33.39,33.4018,33.3369,33.3782,36905.133
2009-04-13 13:40:00,56.55,56.57,56.5,56.5,26792.709580705978,33.3782,33.39,33.3487,33.3487,26792.7096
2009-04-13 13:45:00,56.49,56.59,56.49,56.51,36279.62231161744,33.3428,33.4018,33.3428,33.3546,36279.6223
2009-04-13 13:50:00,56.53,56.59,56.5,56.57,23873.6595096563,33.3664,33.4018,33.3487,33.39,23873.6595
2009-04-13 13:55:00,56.56,56.64,56.56,56.64,23456.652356649203,33.3841,33.4313,33.3841,33.4313,23456.6524
2009-04-13 14:00:00,56.63,56.66,56.55,56.6,53481.16737316018,33.4254,33.4431,33.3782,33.4077,53481.1674
2009-04-13 14:05:00,56.59,56.61,56.4,56.4,49623.851207844535,33.4018,33.4136,33.2896,33.2896,49623.8512
2009-04-13 14:10:00,56.4,56.42,56.21,56.22,57234.231750224055,33.2896,33.3014,33.1775,33.1834,57234.2318
2009-04-13 14:15:00,56.21,56.28,56.09,56.27,85903.47351946197,33.1775,33.2188,33.1067,33.2129,85903.4735
2009-04-13 14:20:00,56.28,56.43,56.22,56.4,38677.41344140824,33.2188,33.3073,33.1834,33.2896,38677.4134
2009-04-13 14:25:00,56.4,56.44,56.22,56.24,61300.05149204325,33.2896,33.3132,33.1834,33.1952,61300.0515
2009-04-13 14:30:00,56.23,56.45,56.22,56.45,54002.426314419055,33.1893,33.3191,33.1834,33.3191,54002.4263
2009-04-13 14:35:00,56.45,56.45,56.21,56.21,33881.83118182663,33.3191,33.3191,33.1775,33.1775,33881.8312
2009-04-13 14:40:00,56.22,56.43,56.07,56.31,76103.80542379519,33.1834,33.3073,33.0949,33.2365,76103.8054
2009-04-13 14:45:00,56.31,56.31,56.16,56.19,44307.01000700405,33.2365,33.2365,33.148,33.1657,44307.01
2009-04-13 14:50:00,56.19,56.33,56.17,56.3,33464.82402881953,33.1657,33.2483,33.1539,33.2306,33464.824
2009-04-13 14:55:00,56.3,56.42,56.18,56.2,42117.72245371679,33.2306,33.3014,33.1598,33.1716,42117.7225
2009-04-13 15:00:00,56.19,56.47,56.09,56.37,76520.81257680229,33.1657,33.331,33.1067,33.2719,76520.8126
2009-04-13 15:05:00,56.38,56.52,56.35,56.5,50249.36193735519,33.2778,33.3605,33.2601,33.3487,50249.3619
2009-04-13 15:10:00,56.51,56.73,56.44,56.71,89031.0271670152,33.3546,33.4844,33.3132,33.4726,89031.0272
2009-04-13 15:15:00,56.71,56.93,56.65,56.93,120932.07437205812,33.4726,33.6025,33.4372,33.6025,120932.0744
2009-04-13 15:20:00,56.92,57.01,56.85,56.99,217260.7267166975,33.5966,33.6497,33.5552,33.6379,217260.7267
2009-04-13 15:25:00,56.98,57.05,56.67,56.82,66616.89269288373,33.632,33.6733,33.449,33.5375,66616.8927
2009-04-13 15:30:00,56.84,56.9,56.71,56.8,105919.81686380264,33.5493,33.5848,33.4726,33.5257,105919.8169
2009-04-13 15:35:00,56.8,56.83,56.66,56.77,72454.9928349831,33.5257,33.5434,33.4431,33.508,72454.9928
2009-04-13 15:40:00,56.76,56.98,56.64,56.91,135735.82830381006,33.5021,33.632,33.4313,33.5907,135735.8283
2009-04-13 15:45:00,56.91,56.92,56.67,56.72,111132.40627639134,33.5907,33.5966,33.449,33.4785,111132.4063
2009-04-13 15:50:00,56.72,56.83,56.5,56.61,168992.14875612603,33.4785,33.5434,33.3487,33.4136,168992.1488
2009-04-13 15:55:00,56.62,56.62,56.29,56.33,212673.64803361945,33.4195,33.4195,33.2247,33.2483,212673.648
2009-04-14 09:30:00,55.54,55.96,55.29,55.82,113321.6938296786,32.782,33.0299,32.6345,32.9473,113321.6938
2009-04-14 09:35:00,55.83,55.98,55.25,55.94,70265.70528169583,32.9532,33.0417,32.6109,33.0181,70265.7053
2009-04-14 09:40:00,55.99,56.06,55.77,55.92,115615.23317121762,33.0476,33.089,32.9178,33.0063,115615.2332
2009-04-14 09:45:00,55.92,55.93,55.57,55.81,81107.89125988036,33.0063,33.0122,32.7997,32.9414,81107.8913
2009-04-14 09:50:00,55.84,55.85,55.65,55.68,67450.90699889793,32.9591,32.965,32.847,32.8647,67450.907
2009-04-14 09:55:00,55.66,56.09,55.61,56.04,126353.16736115038,32.8529,33.1067,32.8233,33.0771,126353.1674
2009-04-14 10:00:00,56.01,56.33,55.9,56.32,85173.71100169956,33.0594,33.2483,32.9945,33.2424,85173.711
2009-04-14 10:05:00,56.33,56.35,56.23,56.31,73706.01429400439,33.2483,33.2601,33.1893,33.2365,73706.0143
2009-04-14 10:10:00,56.3,56.49,56.28,56.46,66825.39626938729,33.2306,33.3428,33.2188,33.3251,66825.3963
2009-04-14 10:15:00,56.43,56.65,56.38,56.64,139176.1373161186,33.3073,33.4372,33.2778,33.4313,139176.1373
2009-04-14 10:20:00,56.62,56.77,56.55,56.69,65157.3676573589,33.4195,33.508,33.3782,33.4608,65157.3677
2009-04-14 10:25:00,56.66,57.02,56.66,56.93,75061.28754127744,33.4431,33.6556,33.4431,33.6025,75061.2875
2009-04-14 10:30:00,56.94,56.98,56.73,56.73,73497.51071750085,33.6084,33.632,33.4844,33.4844,73497.5107
2009-04-14 10:35:00,56.74,56.84,56.69,56.71,43160.240336234536,33.4903,33.5493,33.4608,33.4726,43160.2403
2009-04-14 10:40:00,56.73,56.91,56.6,56.69,61717.05864505035,33.4844,33.5907,33.4077,33.4608,61717.0586
2009-04-14 10:45:00,56.74,56.95,56.63,56.7,101541.24175722813,33.4903,33.6143,33.4254,33.4667,101541.2418
2009-04-14 10:50:00,56.7,56.7,56.45,56.47,63280.83546882696,33.4667,33.4667,33.3191,33.331,63280.8355
2009-04-14 10:55:00,56.49,56.69,56.47,56.69,62655.32473931632,33.3428,33.4608,33.331,33.4608,62655.3247
2009-04-14 11:00:00,56.67,56.87,56.66,56.78,62655.32473931632,33.449,33.567,33.4431,33.5139,62655.3247
2009-04-14 11:05:00,56.78,56.78,56.56,56.69,80690.88410687326,33.5139,33.5139,33.3841,33.4608,80690.8841
2009-04-14 11:10:00,56.71,56.73,56.58,56.69,31692.54362853937,33.4726,33.4844,33.3959,33.4608,31692.5436
2009-04-14 11:15:00,56.7,56.73,56.59,56.6,36905.13304112808,33.4667,33.4844,33.4018,33.4077,36905.133
2009-04-14 11:20:00,56.62,56.69,56.58,56.69,52230.14591413889,33.4195,33.4608,33.3959,33.4608,52230.1459
2009-04-14 11:25:00,56.67,56.68,56.45,56.45,69327.43918742987,33.449,33.4549,33.3191,33.3191,69327.4392
2009-04-14 11:30:00,56.46,56.91,56.46,56.89,71620.9785289689,33.3251,33.5907,33.3251,33.5789,71620.9785
2009-04-14 11:35:00,56.9,56.9,56.77,56.84,47538.81544280905,33.5848,33.5848,33.508,33.5493,47538.8154
2009-04-14 11:40:00,56.86,56.93,56.81,56.84,29816.01144000743,33.5611,33.6025,33.5316,33.5493,29816.0114
2009-04-14 11:45:00,56.83,56.95,56.79,56.79,27522.4720984684,33.5434,33.6143,33.5198,33.5198,27522.4721
2009-04-14 11:50:00,56.79,56.81,56.56,56.56,45975.03861903244,33.5198,33.5316,33.3841,33.3841,45975.0386
2009-04-14 11:55:00,56.56,56.56,56.36,56.39,40970.95278294728,33.3841,33.3841,33.266,33.2837,40970.9528
2009-04-14 12:00:00,56.38,56.38,56.12,56.17,56817.22459721696,33.2778,33.2778,33.1244,33.1539,56817.2246
2009-04-14 12:05:00,56.16,56.22,56.11,56.11,28460.738192734367,33.148,33.1834,33.1185,33.1185,28460.7382
2009-04-14 12:10:00,56.09,56.55,55.87,55.88,62134.06579805745,33.1067,33.3782,32.9768,32.9827,62134.0658
2009-04-14 12:15:00,55.88,56.17,55.8,56.16,72142.23747022777,32.9827,33.1539,32.9355,33.148,72142.2375
2009-04-14 12:20:00,56.16,56.16,56.0,56.16,44307.01000700405,33.148,33.148,33.0535,33.148,44307.01
2009-04-14 12:25:00,56.16,56.19,56.1,56.1,28147.982827979045,33.148,33.1657,33.1126,33.1126,28147.9828
2009-04-14 12:30:00,56.13,56.15,56.07,56.12,30858.529322525173,33.1303,33.1421,33.0949,33.1244,30858.5293
2009-04-14 12:35:00,56.14,56.18,56.0,56.06,20329.09870909597,33.1362,33.1598,33.0535,33.089,20329.0987
2009-04-14 12:40:00,56.06,56.06,55.79,55.82,57442.735326727605,33.089,33.089,32.9296,32.9473,57442.7353
2009-04-14 12:45:00,55.8,55.84,55.62,55.67,64010.59798658938,32.9355,32.9591,32.8292,32.8588,64010.598
2009-04-14 12:50:00,55.62,55.68,55.59,55.67,16159.027179025006,32.8292,32.8647,32.8115,32.8588,16159.0272
2009-04-14 12:55:00,55.65,55.66,55.54,55.58,82984.4234484123,32.847,32.8529,32.782,32.8056,82984.4234
2009-04-14 13:00:00,55.59,55.72,55.56,55.65,44098.5064305005,32.8115,32.8883,32.7938,32.847,44098.5064
2009-04-14 13:05:00,55.67,55.67,55.45,55.48,44411.26179525583,32.8588,32.8588,32.7289,32.7466,44411.2618
2009-04-14 13:10:00,55.47,55.54,55.39,55.54,47747.3190193126,32.7407,32.782,32.6935,32.782,47747.319
2009-04-14 13:15:00,55.55,55.76,55.54,55.75,57129.97996197228,32.7879,32.9119,32.782,32.906,57129.98
2009-04-14 13:20:00,55.75,55.78,55.58,55.58,43994.25464224873,32.906,32.9237,32.8056,32.8056,43994.2546
2009-04-14 13:25:00,55.6,55.63,55.47,55.59,39928.434900429536,32.8174,32.8351,32.7407,32.8115,39928.4349
2009-04-14 13:30:00,55.59,55.7,55.58,55.67,39615.67953567421,32.8115,32.8765,32.8056,32.8588,39615.6795
2009-04-14 13:35:00,55.67,55.69,55.59,55.6,54419.43346742616,32.8588,32.8706,32.8115,32.8174,54419.4335
2009-04-14 13:40:00,55.61,55.73,55.55,55.73,62655.32473931632,32.8233,32.8942,32.7879,32.8942,62655.3247
2009-04-14 13:45:00,55.7,55.71,55.52,55.61,64948.86408085536,32.8765,32.8824,32.7702,32.8233,64948.8641
2009-04-14 13:50:00,55.61,55.62,55.51,55.54,66304.13732812842,32.8233,32.8292,32.7643,32.782,66304.1373
2009-04-14 13:55:00,55.53,55.58,55.39,55.58,134172.05148003343,32.7761,32.8056,32.6935,32.8056,134172.0515
2009-04-14 14:00:00,55.55,55.57,55.46,55.52,82567.4162954052,32.7879,32.7997,32.7348,32.7702,82567.4163
2009-04-14 14:05:00,55.53,55.59,55.4,55.45,55253.44777344035,32.7761,32.8115,32.6994,32.7289,55253.4478
2009-04-14 14:10:00,55.48,55.48,55.32,55.37,87988.50928449746,32.7466,32.7466,32.6522,32.6817,87988.5093
2009-04-14 14:15:00,55.38,55.48,55.31,55.45,74018.7696587597,32.6876,32.7466,32.6463,32.7289,74018.7697
2009-04-14 14:20:00,55.44,55.58,55.41,55.55,119681.05291303682,32.723,32.8056,32.7053,32.7879,119681.0529
2009-04-14 14:25:00,55.52,55.62,55.44,55.6,83297.17881316761,32.7702,32.8292,32.723,32.8174,83297.1788
2009-04-14 14:30:00,55.62,55.62,55.41,55.43,56295.96565595809,32.8292,32.8292,32.7053,32.7171,56295.9657
2009-04-14 14:35:00,55.42,55.52,55.36,55.51,68910.43203442277,32.7112,32.7702,32.6758,32.7643,68910.432
2009-04-14 14:40:00,55.52,55.59,55.39,55.5,52438.64949064244,32.7702,32.8115,32.6935,32.7584,52438.6495
2009-04-14 14:45:00,55.51,55.57,55.37,55.48,57025.728173720505,32.7643,32.7997,32.6817,32.7466,57025.7282
2009-04-14 14:50:00,55.49,55.52,55.27,55.29,57859.74247973471,32.7525,32.7702,32.6227,32.6345,57859.7425
2009-04-14 14:55:00,55.3,55.61,55.29,55.61,63593.59083358228,32.6404,32.8233,32.6345,32.8233,63593.5908
2009-04-14 15:00:00,55.62,55.69,55.51,55.51,82984.4234484123,32.8292,32.8706,32.7643,32.7643,82984.4234
2009-04-14 15:05:00,55.5,55.63,55.41,55.47,82358.91271890164,32.7584,32.8351,32.7053,32.7407,82358.9127
2009-04-14 15:10:00,55.49,55.53,55.29,55.45,166281.60226157992,32.7525,32.7761,32.6345,32.7289,166281.6023
2009-04-14 15:15:00,55.44,55.71,55.39,55.7,69535.94276393342,32.723,32.8824,32.6935,32.8765,69535.9428
2009-04-14 15:20:00,55.69,55.71,55.45,55.58,117283.26178324602,32.8706,32.8824,32.7289,32.8056,117283.2618
2009-04-14 15:25:00,55.59,55.63,55.28,55.35,121036.3261603099,32.8115,32.8351,32.6286,32.6699,121036.3262
2009-04-14 15:30:00,55.37,55.47,55.29,55.46,122078.84404282764,32.6817,32.7407,32.6345,32.7348,122078.844
2009-04-14 15:35:00,55.45,55.61,55.39,55.39,153041.62515360455,32.7289,32.8233,32.6935,32.6935,153041.6252
2009-04-14 15:40:00,55.4,55.53,55.39,55.45,165656.09153206926,32.6994,32.7761,32.6935,32.7289,165656.0915
2009-04-14 15:45:00,55.44,55.74,55.41,55.63,174413.2417452183,32.723,32.9001,32.7053,32.8351,174413.2417
2009-04-14 15:50:00,55.63,55.73,55.51,55.52,222473.31612928625,32.8351,32.8942,32.7643,32.7702,222473.3161
2009-04-14 15:55:00,55.53,55.59,55.38,55.49,247597.99709796385,32.7761,32.8115,32.6876,32.7525,247597.9971
2009-04-15 09:30:00,55.4,56.31,55.4,56.26,232377.2360132048,32.6994,33.2365,32.6994,33.207,232377.236
2009-04-15 09:35:00,56.26,56.96,56.19,56.37,278143.77105573367,33.207,33.6202,33.1657,33.2719,278143.7711
2009-04-15 09:40:00,56.33,56.81,56.33,56.63,108109.10441708988,33.2483,33.5316,33.2483,33.4254,108109.1044
2009-04-15 09:45:00,56.63,56.67,56.29,56.3,102062.50069848698,33.4254,33.449,33.2247,33.2306,102062.5007
2009-04-15 09:50:00,56.29,56.41,56.18,56.22,158358.46635444506,33.2247,33.2955,33.1598,33.1834,158358.4664
2009-04-15 09:55:00,56.2,56.21,55.78,55.98,83401.43060141939,33.1716,33.1775,32.9237,33.0417,83401.4306
2009-04-15 10:00:00,55.97,56.06,55.62,55.62,74435.7768117668,33.0358,33.089,32.8292,32.8292,74435.7768
2009-04-15 10:05:00,55.62,55.73,55.41,55.7,97892.429168416,32.8292,32.8942,32.7053,32.8765,97892.4292
2009-04-15 10:10:00,55.67,56.02,55.61,55.86,120098.06006604392,32.8588,33.0653,32.8233,32.9709,120098.0601
2009-04-15 10:15:00,55.88,55.89,55.66,55.7,44515.5135835076,32.9827,32.9886,32.8529,32.8765,44515.5136
2009-04-15 10:20:00,55.67,55.8,55.57,55.64,37530.64377063872,32.8588,32.9355,32.7997,32.8411,37530.6438
2009-04-15 10:25:00,55.63,55.73,55.54,55.62,28773.493557489688,32.8351,32.8942,32.782,32.8292,28773.4936
2009-04-15 10:30:00,55.62,55.62,55.27,55.53,137091.10155108312,32.8292,32.8292,32.6227,32.7761,137091.1016
2009-04-15 10:35:00,55.54,55.54,55.26,55.39,83818.43775442649,32.782,32.782,32.6168,32.6935,83818.4378
2009-04-15 10:40:00,55.39,55.62,55.27,55.44,91428.818296806,32.6935,32.8292,32.6227,32.723,91428.8183
2009-04-15 10:45:00,55.45,55.63,55.41,55.54,60361.78539777728,32.7289,32.8351,32.7053,32.782,60361.7854
2009-04-15 10:50:00,55.51,55.59,55.38,55.51,51708.88697288002,32.7643,32.8115,32.6876,32.7643,51708.887
2009-04-15 10:55:00,55.51,55.6,55.44,55.49,32943.56508756066,32.7643,32.8174,32.723,32.7525,32943.5651
2009-04-15 11:00:00,55.49,55.58,55.4,55.43,77250.57509456472,32.7525,32.8056,32.6994,32.7171,77250.5751
2009-04-15 11:05:00,55.44,55.62,55.43,55.51,52230.14591413889,32.723,32.8292,32.7171,32.7643,52230.1459
2009-04-15 11:10:00,55.51,55.66,55.5,55.55,50145.110149103406,32.7643,32.8529,32.7584,32.7879,50145.1101
2009-04-15 11:15:00,55.55,55.77,55.43,55.75,58172.497844490026,32.7879,32.9178,32.7171,32.906,58172.4978
2009-04-15 11:20:00,55.78,55.89,55.72,55.75,59944.77824477019,32.9237,32.9886,32.8883,32.906,59944.7782
2009-04-15 11:25:00,55.75,55.82,55.66,55.66,26896.96136895776,32.906,32.9473,32.8529,32.8529,26896.9614
2009-04-15 11:30:00,55.67,55.9,55.66,55.82,48268.57796057147,32.8588,32.9945,32.8529,32.9473,48268.578
2009-04-15 11:35:00,55.81,55.98,55.73,55.73,44932.5207365147,32.9414,33.0417,32.8942,32.8942,44932.5207
2009-04-15 11:40:00,55.73,55.82,55.71,55.71,27835.22746322372,32.8942,32.9473,32.8824,32.8824,27835.2275
2009-04-15 11:45:00,55.7,55.82,55.64,55.77,25645.939909936464,32.8765,32.9473,32.8411,32.9178,25645.9399
2009-04-15 11:50:00,55.77,55.85,55.74,55.79,61404.30328029503,32.9178,32.965,32.9001,32.9296,61404.3033
2009-04-15 11:55:00,55.8,56.09,55.8,56.04,32213.80256979824,32.9355,33.1067,32.9355,33.0771,32213.8026
2009-04-15 12:00:00,56.05,56.13,56.0,56.07,27522.4720984684,33.0831,33.1303,33.0535,33.0949,27522.4721
2009-04-15 12:05:00,56.1,56.21,56.06,56.09,33464.82402881953,33.1126,33.1775,33.089,33.1067,33464.824
2009-04-15 12:10:00,56.09,56.09,55.91,55.92,35341.356217351466,33.1067,33.1067,33.0004,33.0063,35341.3562
2009-04-15 12:15:00,55.92,55.99,55.73,55.74,25958.695274691785,33.0063,33.0476,32.8942,32.9001,25958.6953
2009-04-15 12:20:00,55.77,55.96,55.67,55.67,36592.37767637276,32.9178,33.0299,32.8588,32.8588,36592.3777
2009-04-15 12:25:00,55.67,55.78,55.67,55.71,20433.35049734775,32.8588,32.9237,32.8588,32.8824,20433.3505
2009-04-15 12:30:00,55.71,55.86,55.67,55.85,24082.16308615985,32.8824,32.9709,32.8588,32.965,24082.1631
2009-04-15 12:35:00,55.84,55.96,55.84,55.86,25645.939909936464,32.9591,33.0299,32.9591,32.9709,25645.9399
2009-04-15 12:40:00,55.87,55.9,55.83,55.86,8965.653789652584,32.9768,32.9945,32.9532,32.9709,8965.6538
2009-04-15 12:45:00,55.86,56.09,55.86,56.07,50249.36193735519,32.9709,33.1067,32.9709,33.0949,50249.3619
2009-04-15 12:50:00,56.07,56.29,56.07,56.19,58485.25320924535,33.0949,33.2247,33.0949,33.1657,58485.2532
2009-04-15 12:55:00,56.2,56.21,56.14,56.17,14908.005720003715,33.1716,33.1775,33.1362,33.1539,14908.0057
2009-04-15 13:00:00,56.19,56.33,55.99,56.11,87154.49497848326,33.1657,33.2483,33.0476,33.1185,87154.495
2009-04-15 13:05:00,56.09,56.18,55.96,56.06,67242.40342239439,33.1067,33.1598,33.0299,33.089,67242.4034
2009-04-15 13:10:00,56.05,56.17,56.05,56.07,11780.45207245049,33.0831,33.1539,33.0831,33.0949,11780.4521
2009-04-15 13:15:00,56.09,56.13,55.87,55.87,31484.04005203582,33.1067,33.1303,32.9768,32.9768,31484.0401
2009-04-15 13:20:00,55.88,55.93,55.71,55.72,34924.34906434437,32.9827,33.0122,32.8824,32.8883,34924.3491
2009-04-15 13:25:00,55.72,55.8,55.61,55.78,67555.1587871497,32.8883,32.9355,32.8233,32.9237,67555.1588
2009-04-15 13:30:00,55.76,55.9,55.73,55.86,38051.9027118976,32.9119,32.9945,32.8942,32.9709,38051.9027
2009-04-15 13:35:00,55.86,55.88,55.75,55.75,20433.35049734775,32.9709,32.9827,32.906,32.906,20433.3505
2009-04-15 13:40:00,55.75,55.75,55.56,55.68,29503.25607525211,32.906,32.906,32.7938,32.8647,29503.2561
2009-04-15 13:45:00,55.67,55.75,55.55,55.55,26584.20600420243,32.8588,32.906,32.7879,32.7879,26584.206
2009-04-15 13:50:00,55.54,55.54,55.41,55.45,33152.06866406421,32.782,32.782,32.7053,32.7289,33152.0687
2009-04-15 13:55:00,55.45,55.62,55.39,55.62,45662.28325427712,32.7289,32.8292,32.6935,32.8292,45662.2833
2009-04-15 14:00:00,55.62,55.75,55.45,55.66,63593.59083358228,32.8292,32.906,32.7289,32.8529,63593.5908
2009-04-15 14:05:00,55.66,55.86,55.59,55.72,36175.37052336566,32.8529,32.9709,32.8115,32.8883,36175.3705
2009-04-15 14:10:00,55.72,55.74,55.51,55.61,43264.49212448631,32.8883,32.9001,32.7643,32.8233,43264.4921
2009-04-15 14:15:00,55.62,55.62,55.25,55.26,39615.67953567421,32.8292,32.8292,32.6109,32.6168,39615.6795
2009-04-15 14:20:00,55.25,55.35,55.07,55.17,89031.0271670152,32.6109,32.6699,32.5046,32.5636,89031.0272
2009-04-15 14:25:00,55.18,55.32,55.12,55.27,28460.738192734367,32.5695,32.6522,32.5341,32.6227,28460.7382
2009-04-15 14:30:00,55.27,55.42,55.18,55.32,40241.19026518486,32.6227,32.7112,32.5695,32.6522,40241.1903
2009-04-15 14:35:00,55.33,55.46,55.2,55.21,35028.600852596144,32.6581,32.7348,32.5813,32.5872,35028.6009
2009-04-15 14:40:00,55.21,55.25,55.08,55.19,43994.25464224873,32.5872,32.6109,32.5105,32.5754,43994.2546
2009-04-15 14:45:00,55.19,55.39,55.19,55.35,50874.87266686583,32.5754,32.6935,32.5754,32.6699,50874.8727
2009-04-15 14:50:00,55.36,55.42,55.22,55.23,39302.92417091889,32.6758,32.7112,32.5932,32.5991,39302.9242
2009-04-15 14:55:00,55.24,55.39,55.13,55.36,22414.13447413146,32.605,32.6935,32.54,32.6758,22414.1345
2009-04-15 15:00:00,55.33,55.52,55.32,55.38,40136.93847693308,32.6581,32.7702,32.6522,32.6876,40136.9385
2009-04-15 15:05:00,55.37,55.53,55.16,55.3,49832.354784348085,32.6817,32.7761,32.5577,32.6404,49832.3548
2009-04-15 15:10:00,55.32,55.57,55.24,55.43,60153.28182127373,32.6522,32.7997,32.605,32.7171,60153.2818
2009-04-15 15:15:00,55.43,55.59,55.33,55.41,58798.00857400067,32.7171,32.8115,32.6581,32.7053,58798.0086
2009-04-15 15:20:00,55.4,55.49,55.3,55.4,50666.36909036228,32.6994,32.7525,32.6404,32.6994,50666.3691
2009-04-15 15:25:00,55.4,55.52,55.32,55.4,50562.117302110506,32.6994,32.7702,32.6522,32.6994,50562.1173
2009-04-15 15:30:00,55.39,55.59,55.36,55.52,71308.22316421357,32.6935,32.8115,32.6758,32.7702,71308.2232
2009-04-15 15:35:00,55.53,55.59,55.45,55.57,76625.06436505406,32.7761,32.8115,32.7289,32.7997,76625.0644
2009-04-15 15:40:00,55.56,55.73,55.52,55.54,83192.92702491584,32.7938,32.8942,32.7702,32.782,83192.927
2009-04-15 15:45:00,55.53,55.82,55.51,55.75,97683.92559191246,32.7761,32.9473,32.7643,32.906,97683.9256
2009-04-15 15:50:00,55.72,55.97,55.62,55.97,146682.26607024635,32.8883,33.0358,32.8292,33.0358,146682.2661
2009-04-15 15:55:00,55.97,56.17,55.95,56.02,215279.9427399138,33.0358,33.1539,33.024,33.0653,215279.9427
2009-04-16 09:30:00,56.88,56.89,56.19,56.24,112800.43488841972,33.573,33.5789,33.1657,33.1952,112800.4349
2009-04-16 09:35:00,56.25,56.26,55.78,56.09,83401.43060141939,33.2011,33.207,32.9237,33.1067,83401.4306
2009-04-16 09:40:00,56.09,56.09,55.39,55.4,80482.38053036972,33.1067,33.1067,32.6935,32.6994,80482.3805
2009-04-16 09:45:00,55.41,55.85,55.38,55.55,101749.74533373164,32.7053,32.965,32.6876,32.7879,101749.7453
2009-04-16 09:50:00,55.55,55.57,55.39,55.5,103834.78109876714,32.7879,32.7997,32.6935,32.7584,103834.7811
2009-04-16 09:55:00,55.49,55.66,55.36,55.57,119785.3047012886,32.7525,32.8529,32.6758,32.7997,119785.3047
2009-04-16 10:00:00,55.57,55.75,55.12,55.37,111236.65806464312,32.7997,32.906,32.5341,32.6817,111236.6581
2009-04-16 10:05:00,55.37,55.58,55.09,55.49,91116.06293205069,32.6817,32.8056,32.5164,32.7525,91116.0629
2009-04-16 10:10:00,55.48,55.64,55.39,55.44,66408.38911638019,32.7466,32.8411,32.6935,32.723,66408.3891
2009-04-16 10:15:00,55.42,55.74,55.41,55.57,37634.8955588905,32.7112,32.9001,32.7053,32.7997,37634.8956
2009-04-16 10:20:00,55.58,55.8,55.58,55.75,58172.497844490026,32.8056,32.9355,32.8056,32.906,58172.4978
2009-04-16 10:25:00,55.75,55.85,55.65,55.75,51187.62803162115,32.906,32.965,32.847,32.906,51187.628
2009-04-16 10:30:00,55.79,55.99,55.68,55.68,42638.981394975664,32.9296,33.0476,32.8647,32.8647,42638.9814
2009-04-16 10:35:00,55.7,55.82,55.6,55.66,37113.63661763163,32.8765,32.9473,32.8174,32.8529,37113.6366
2009-04-16 10:40:00,55.64,55.64,55.38,55.38,40032.68668868131,32.8411,32.8411,32.6876,32.6876,40032.6867
2009-04-16 10:45:00,55.37,55.49,55.25,55.49,66721.14448113552,32.6817,32.7525,32.6109,32.7525,66721.1445
2009-04-16 10:50:00,55.49,55.52,55.34,55.35,45766.53504252889,32.7525,32.7702,32.664,32.6699,45766.535
2009-04-16 10:55:00,55.37,55.5,55.31,55.44,29816.01144000743,32.6817,32.7584,32.6463,32.723,29816.0114
2009-04-16 11:00:00,55.45,55.57,55.35,55.38,38156.15450014937,32.7289,32.7997,32.6699,32.6876,38156.1545
2009-04-16 11:05:00,55.38,55.51,55.29,55.44,48998.34047833389,32.6876,32.7643,32.6345,32.723,48998.3405
2009-04-16 11:10:00,55.47,55.5,55.37,55.5,34298.83833483372,32.7407,32.7584,32.6817,32.7584,34298.8383
2009-04-16 11:15:00,55.51,55.73,55.5,55.62,70161.45349344406,32.7643,32.8942,32.7584,32.8292,70161.4535
2009-04-16 11:20:00,55.58,55.62,55.46,55.46,32630.809722805338,32.8056,32.8292,32.7348,32.7348,32630.8097
2009-04-16 11:25:00,55.48,55.63,55.44,55.63,25437.43633343292,32.7466,32.8351,32.723,32.8351,25437.4363
2009-04-16 11:30:00,55.62,55.66,55.47,55.59,40032.68668868131,32.8292,32.8529,32.7407,32.8115,40032.6867
2009-04-16 11:35:00,55.59,55.75,55.55,55.73,78918.6037065931,32.8115,32.906,32.7879,32.8942,78918.6037
2009-04-16 11:40:00,55.72,55.8,55.54,55.61,61925.5622215539,32.8883,32.9355,32.782,32.8233,61925.5622
2009-04-16 11:45:00,55.61,55.78,55.59,55.62,35966.86694686212,32.8233,32.9237,32.8115,32.8292,35966.8669
2009-04-16 11:50:00,55.61,55.71,55.59,55.71,21788.62374462081,32.8233,32.8824,32.8115,32.8824,21788.6237
2009-04-16 11:55:00,55.73,55.86,55.71,55.72,47747.3190193126,32.8942,32.9709,32.8824,32.8883,47747.319
2009-04-16 12:00:00,55.73,55.73,55.59,55.6,24603.42202741872,32.8942,32.8942,32.8115,32.8174,24603.422
2009-04-16 12:05:00,55.58,55.68,55.57,55.65,21892.87553287259,32.8056,32.8647,32.7997,32.847,21892.8755
2009-04-16 12:10:00,55.65,55.82,55.64,55.67,27522.4720984684,32.847,32.9473,32.8411,32.8588,27522.4721
2009-04-16 12:15:00,55.66,55.86,55.64,55.81,74748.53217652213,32.8529,32.9709,32.8411,32.9414,74748.5322
2009-04-16 12:20:00,55.81,55.88,55.72,55.72,53481.16737316018,32.9414,32.9827,32.8883,32.8883,53481.1674
2009-04-16 12:25:00,55.71,55.72,55.61,55.69,33881.83118182663,32.8824,32.8883,32.8233,32.8706,33881.8312
2009-04-16 12:30:00,55.69,55.72,55.66,55.66,15429.264661262589,32.8706,32.8883,32.8529,32.8529,15429.2647
2009-04-16 12:35:00,55.66,55.77,55.64,55.77,38677.41344140824,32.8529,32.9178,32.8411,32.9178,38677.4134
2009-04-16 12:40:00,55.77,55.78,55.7,55.75,17931.30757930517,32.9178,32.9237,32.8765,32.906,17931.3076
2009-04-16 12:45:00,55.76,55.9,55.76,55.83,33152.06866406421,32.9119,32.9945,32.9119,32.9532,33152.0687
2009-04-16 12:50:00,55.83,56.0,55.75,56.0,41179.45635945082,32.9532,33.0535,32.906,33.0535,41179.4564
2009-04-16 12:55:00,56.0,56.09,55.88,55.88,48268.57796057147,33.0535,33.1067,32.9827,32.9827,48268.578
2009-04-16 13:00:00,55.87,56.08,55.86,56.08,33777.57939357485,32.9768,33.1008,32.9709,33.1008,33777.5794
2009-04-16 13:05:00,56.08,56.09,55.91,55.92,28877.745345741463,33.1008,33.1067,33.0004,33.0063,28877.7453
2009-04-16 13:10:00,55.93,55.93,55.77,55.85,31588.291840287595,33.0122,33.0122,32.9178,32.965,31588.2918
2009-04-16 13:15:00,55.87,55.9,55.71,55.83,39302.92417091889,32.9768,32.9945,32.8824,32.9532,39302.9242
2009-04-16 13:20:00,55.82,55.91,55.81,55.88,50457.865513858735,32.9473,33.0004,32.9414,32.9827,50457.8655
2009-04-16 13:25:00,55.9,55.95,55.87,55.89,16367.530755528556,32.9945,33.024,32.9768,32.9886,16367.5308
2009-04-16 13:30:00,55.89,55.93,55.72,55.72,25750.191698188235,32.9886,33.0122,32.8883,32.8883,25750.1917
2009-04-16 13:35:00,55.72,55.8,55.62,55.63,38677.41344140824,32.8883,32.9355,32.8292,32.8351,38677.4134
2009-04-16 13:40:00,55.64,55.68,55.58,55.67,21267.364803361943,32.8411,32.8647,32.8056,32.8588,21267.3648
2009-04-16 13:45:00,55.69,55.75,55.66,55.73,43368.743912738086,32.8706,32.906,32.8529,32.8942,43368.7439
2009-04-16 13:50:00,55.73,55.93,55.73,55.85,118534.28324226732,32.8942,33.0122,32.8942,32.965,118534.2832
2009-04-16 13:55:00,55.85,56.08,55.8,56.02,55878.95850295099,32.965,33.1008,32.9355,33.0653,55878.9585
2009-04-16 14:00:00,56.03,56.08,55.92,55.92,44307.01000700405,33.0712,33.1008,33.0063,33.0063,44307.01
2009-04-16 14:05:00,55.92,56.29,55.92,56.12,135006.06578604763,33.0063,33.2247,33.0063,33.1244,135006.0658
2009-04-16 14:10:00,56.14,56.26,56.12,56.22,42326.22603022034,33.1362,33.207,33.1244,33.1834,42326.226
2009-04-16 14:15:00,56.23,56.32,56.12,56.2,90073.54504953294,33.1893,33.2424,33.1244,33.1716,90073.545
2009-04-16 14:20:00,56.18,56.33,56.11,56.21,71099.71958771003,33.1598,33.2483,33.1185,33.1775,71099.7196
2009-04-16 14:25:00,56.23,56.36,56.2,56.36,87571.50213149036,33.1893,33.266,33.1716,33.266,87571.5021
2009-04-16 14:30:00,56.37,56.52,56.33,56.51,73393.25892924906,33.2719,33.3605,33.2483,33.3546,73393.2589
2009-04-16 14:35:00,56.51,56.59,56.45,56.45,68701.92845791922,33.3546,33.4018,33.3191,33.3191,68701.9285
2009-04-16 14:40:00,56.45,56.59,56.37,56.57,100081.71672170328,33.3191,33.4018,33.2719,33.39,100081.7167
2009-04-16 14:45:00,56.57,56.62,56.5,56.57,80273.87695386616,33.39,33.4195,33.3487,33.39,80273.877
2009-04-16 14:50:00,56.58,56.8,56.56,56.62,75269.791117781,33.3959,33.5257,33.3841,33.4195,75269.7911
2009-04-16 14:55:00,56.6,56.63,56.52,56.54,81107.89125988036,33.4077,33.4254,33.3605,33.3723,81107.8913
2009-04-16 15:00:00,56.54,56.69,56.51,56.69,76833.56794155762,33.3723,33.4608,33.3546,33.4608,76833.5679
2009-04-16 15:05:00,56.7,56.92,56.62,56.89,88197.012861001,33.4667,33.5966,33.4195,33.5789,88197.0129
2009-04-16 15:10:00,56.9,57.05,56.88,56.94,124268.1315961149,33.5848,33.6733,33.573,33.6084,124268.1316
2009-04-16 15:15:00,56.94,57.07,56.84,57.04,100394.4720864586,33.6084,33.6851,33.5493,33.6674,100394.4721
2009-04-16 15:20:00,57.05,57.12,57.0,57.01,113634.44919443392,33.6733,33.7146,33.6438,33.6497,113634.4492
2009-04-16 15:25:00,56.99,57.14,56.83,56.91,115093.97422995877,33.6379,33.7264,33.5434,33.5907,115093.9742
2009-04-16 15:30:00,56.9,56.9,56.63,56.69,103730.52931051535,33.5848,33.5848,33.4254,33.4608,103730.5293
2009-04-16 15:35:00,56.67,56.83,56.62,56.83,105190.0543460402,33.449,33.5434,33.4195,33.5434,105190.0543
2009-04-16 15:40:00,56.83,56.84,56.51,56.54,165656.09153206926,33.5434,33.5493,33.3546,33.3723,165656.0915
2009-04-16 15:45:00,56.55,56.72,56.42,56.45,141469.67665765763,33.3782,33.4785,33.3014,33.3191,141469.6767
2009-04-16 15:50:00,56.45,56.63,56.45,56.59,144388.72672870732,33.3191,33.4254,33.3191,33.4018,144388.7267
2009-04-16 15:55:00,56.59,56.66,56.44,56.55,197557.13873711217,33.4018,33.4431,33.3132,33.3782,197557.1387
2009-04-17 09:30:00,56.9,57.37,56.61,57.36,999253.390393256,33.5848,33.8622,33.4136,33.8563,999253.3904
2009-04-17 09:35:00,57.35,57.52,57.18,57.46,100185.96850995504,33.8504,33.9507,33.75,33.9153,100185.9685
2009-04-17 09:40:00,57.47,57.5,57.24,57.25,173787.73101570766,33.9212,33.9389,33.7854,33.7913,173787.731
2009-04-17 09:45:00,57.27,57.43,57.26,57.41,72767.74819973842,33.8031,33.8976,33.7972,33.8858,72767.7482
2009-04-17 09:50:00,57.41,57.41,57.14,57.39,72871.99998799019,33.8858,33.8858,33.7264,33.874,72872.0
2009-04-17 09:55:00,57.39,57.42,57.07,57.31,163571.05576703377,33.874,33.8917,33.6851,33.8268,163571.0558
2009-04-17 10:00:00,57.31,57.45,57.18,57.44,69640.19455218519,33.8268,33.9094,33.75,33.9035,69640.1946
2009-04-17 10:05:00,57.43,57.46,57.18,57.2,62759.57652756809,33.8976,33.9153,33.75,33.7618,62759.5765
2009-04-17 10:10:00,57.21,57.31,57.06,57.17,57442.735326727605,33.7677,33.8268,33.6792,33.7441,57442.7353
2009-04-17 10:15:00,57.13,57.19,56.97,57.08,58068.24605623825,33.7205,33.7559,33.6261,33.691,58068.2461
2009-04-17 10:20:00,57.04,57.13,56.84,56.9,68701.92845791922,33.6674,33.7205,33.5493,33.5848,68701.9285
2009-04-17 10:25:00,56.89,56.98,56.79,56.82,38573.16165315647,33.5789,33.632,33.5198,33.5375,38573.1617
2009-04-17 10:30:00,56.81,56.83,56.52,56.55,99768.96135694794,33.5316,33.5434,33.3605,33.3782,99768.9614
2009-04-17 10:35:00,56.54,56.56,56.34,56.44,127187.18166716456,33.3723,33.3841,33.2542,33.3132,127187.1817
2009-04-17 10:40:00,56.44,56.57,56.37,56.55,74644.28038827036,33.3132,33.39,33.2719,33.3782,74644.2804
2009-04-17 10:45:00,56.53,56.75,56.5,56.74,96120.14876813584,33.3664,33.4962,33.3487,33.4903,96120.1488
2009-04-17 10:50:00,56.74,56.86,56.71,56.85,80169.62516561439,33.4903,33.5611,33.4726,33.5552,80169.6252
2009-04-17 10:55:00,56.86,56.92,56.66,56.71,52125.89412588712,33.5611,33.5966,33.4431,33.4726,52125.8941
2009-04-17 11:00:00,56.73,56.87,56.59,56.76,55044.9441969368,33.4844,33.567,33.4018,33.5021,55044.9442
2009-04-17 11:05:00,56.77,56.9,56.65,56.89,42430.477818472114,33.508,33.5848,33.4372,33.5789,42430.4778
2009-04-17 11:10:00,56.9,56.93,56.71,56.74,42638.981394975664,33.5848,33.6025,33.4726,33.4903,42638.9814
2009-04-17 11:15:00,56.75,56.77,56.57,56.62,43681.49927749341,33.4962,33.508,33.39,33.4195,43681.4993
2009-04-17 11:20:00,56.63,56.9,56.63,56.83,66199.88553987665,33.4254,33.5848,33.4254,33.5434,66199.8855
2009-04-17 11:25:00,56.85,56.94,56.81,56.84,47330.31186630551,33.5552,33.6084,33.5316,33.5493,47330.3119
2009-04-17 11:30:00,56.83,56.93,56.75,56.9,34820.097276092594,33.5434,33.6025,33.4962,33.5848,34820.0973
2009-04-17 11:35:00,56.92,57.03,56.83,56.83,38781.665229660015,33.5966,33.6615,33.5434,33.5434,38781.6652
2009-04-17 11:40:00,56.83,57.02,56.8,56.89,30441.52216951808,33.5434,33.6556,33.5257,33.5789,30441.5222
2009-04-17 11:45:00,56.9,56.94,56.85,56.87,20016.34334434065,33.5848,33.6084,33.5552,33.567,20016.3433
2009-04-17 11:50:00,56.87,56.95,56.83,56.88,26167.19885119533,33.567,33.6143,33.5434,33.573,26167.1989
2009-04-17 11:55:00,56.87,56.93,56.76,56.77,25750.191698188235,33.567,33.6025,33.5021,33.508,25750.1917
2009-04-17 12:00:00,56.78,56.86,56.78,56.82,19078.07725007469,33.5139,33.5611,33.5139,33.5375,19078.0773
2009-04-17 12:05:00,56.82,56.89,56.81,56.88,11363.444919443393,33.5375,33.5789,33.5316,33.573,11363.4449
2009-04-17 12:10:00,56.9,56.93,56.81,56.83,24082.16308615985,33.5848,33.6025,33.5316,33.5434,24082.1631
2009-04-17 12:15:00,56.83,56.84,56.7,56.77,31275.53647553227,33.5434,33.5493,33.4667,33.508,31275.5365
2009-04-17 12:20:00,56.79,56.89,56.78,56.8,28460.738192734367,33.5198,33.5789,33.5139,33.5257,28460.7382
2009-04-17 12:25:00,56.79,56.93,56.77,56.91,16159.027179025006,33.5198,33.6025,33.508,33.5907,16159.0272
2009-04-17 12:30:00,56.9,56.9,56.67,56.79,40241.19026518486,33.5848,33.5848,33.449,33.5198,40241.1903
2009-04-17 12:35:00,56.78,56.79,56.64,56.68,58381.001420993576,33.5139,33.5198,33.4313,33.4549,58381.0014
2009-04-17 12:40:00,56.65,56.8,56.64,56.77,24499.170239166942,33.4372,33.5257,33.4313,33.508,24499.1702
2009-04-17 12:45:00,56.76,56.97,56.75,56.94,53585.41916141196,33.5021,33.6261,33.4962,33.6084,53585.4192
2009-04-17 12:50:00,56.95,57.03,56.87,56.98,65365.87123386245,33.6143,33.6615,33.567,33.632,65365.8712
2009-04-17 12:55:00,56.97,56.98,56.8,56.97,38990.168806163565,33.6261,33.632,33.5257,33.6261,38990.1688
2009-04-17 13:00:00,56.96,56.97,56.79,56.86,32109.550781546463,33.6202,33.6261,33.5198,33.5611,32109.5508
2009-04-17 13:05:00,56.87,57.02,56.77,57.01,68180.66951666035,33.567,33.6556,33.508,33.6497,68180.6695
2009-04-17 13:10:00,57.01,57.03,56.93,57.03,91950.07723806489,33.6497,33.6615,33.6025,33.6615,91950.0772
2009-04-17 13:15:00,57.03,57.08,56.96,57.03,34403.0901230855,33.6615,33.691,33.6202,33.6615,34403.0901
2009-04-17 13:20:00,57.03,57.1,56.96,56.98,32839.31329930889,33.6615,33.7028,33.6202,33.632,32839.3133
2009-04-17 13:25:00,56.99,57.08,56.85,56.91,28460.738192734367,33.6379,33.691,33.5552,33.5907,28460.7382
2009-04-17 13:30:00,56.91,56.93,56.77,56.84,31171.2846872805,33.5907,33.6025,33.508,33.5493,31171.2847
2009-04-17 13:35:00,56.84,56.86,56.7,56.78,34924.34906434437,33.5493,33.5611,33.4667,33.5139,34924.3491
2009-04-17 13:40:00,56.78,56.85,56.75,56.83,31275.53647553227,33.5139,33.5552,33.4962,33.5434,31275.5365
2009-04-17 13:45:00,56.83,57.02,56.83,56.99,63697.84262183406,33.5434,33.6556,33.5434,33.6379,63697.8426
2009-04-17 13:50:00,57.0,57.03,56.98,57.02,49311.09584308921,33.6438,33.6615,33.632,33.6556,49311.0958
2009-04-17 13:55:00,57.03,57.09,57.0,57.02,43368.743912738086,33.6615,33.6969,33.6438,33.6556,43368.7439
2009-04-17 14:00:00,57.02,57.05,56.9,56.94,37530.64377063872,33.6556,33.6733,33.5848,33.6084,37530.6438
2009-04-17 14:05:00,56.93,57.01,56.86,57.01,57442.735326727605,33.6025,33.6497,33.5611,33.6497,57442.7353
2009-04-17 14:10:00,57.01,57.07,57.01,57.07,55044.9441969368,33.6497,33.6851,33.6497,33.6851,55044.9442
2009-04-17 14:15:00,57.07,57.12,56.94,57.07,90073.54504953294,33.6851,33.7146,33.6084,33.6851,90073.545
2009-04-17 14:20:00,57.07,57.12,56.97,57.05,71412.47495246536,33.6851,33.7146,33.6261,33.6733,71412.475
2009-04-17 14:25:00,57.06,57.08,56.91,57.07,69744.44634043696,33.6792,33.691,33.5907,33.6851,69744.4463
2009-04-17 14:30:00,57.07,57.11,57.03,57.07,71099.71958771003,33.6851,33.7087,33.6615,33.6851,71099.7196
2009-04-17 14:35:00,57.07,57.13,57.02,57.12,63176.58368057519,33.6851,33.7205,33.6556,33.7146,63176.5837
2009-04-17 14:40:00,57.12,57.16,57.05,57.1,64219.10156309293,33.7146,33.7382,33.6733,33.7028,64219.1016
2009-04-17 14:45:00,57.12,57.14,56.95,56.95,78293.09297708246,33.7146,33.7264,33.6143,33.6143,78293.093
2009-04-17 14:50:00,56.92,57.13,56.89,57.04,95703.14161512876,33.5966,33.7205,33.5789,33.6674,95703.1416
2009-04-17 14:55:00,57.03,57.23,56.99,57.22,155022.4091303883,33.6615,33.7795,33.6379,33.7736,155022.4091
2009-04-17 15:00:00,57.2,57.32,57.19,57.3,105294.30613429198,33.7618,33.8327,33.7559,33.8209,105294.3061
2009-04-17 15:05:00,57.29,57.31,57.13,57.31,71829.48210547245,33.815,33.8268,33.7205,33.8268,71829.4821
2009-04-17 15:10:00,57.3,57.45,57.27,57.44,102375.2560632423,33.8209,33.9094,33.8031,33.9035,102375.2561
2009-04-17 15:15:00,57.42,57.44,57.11,57.16,63280.83546882696,33.8917,33.9035,33.7087,33.7382,63280.8355
2009-04-17 15:20:00,57.16,57.4,57.08,57.29,107170.83832282393,33.7382,33.8799,33.691,33.815,107170.8383
2009-04-17 15:25:00,57.28,57.34,57.16,57.27,75269.791117781,33.809,33.8445,33.7382,33.8031,75269.7911
2009-04-17 15:30:00,57.27,57.35,57.01,57.05,150539.582235562,33.8031,33.8504,33.6497,33.6733,150539.5822
2009-04-17 15:35:00,57.04,57.31,57.02,57.23,137195.3533393349,33.6674,33.8268,33.6556,33.7795,137195.3533
2009-04-17 15:40:00,57.23,57.33,57.06,57.22,157941.45920143797,33.7795,33.8386,33.6792,33.7736,157941.4592
2009-04-17 15:45:00,57.21,57.28,57.09,57.25,191302.0314420057,33.7677,33.809,33.6969,33.7913,191302.0314
2009-04-17 15:50:00,57.25,57.37,57.14,57.17,355915.60509155726,33.7913,33.8622,33.7264,33.7441,355915.6051
2009-04-17 15:55:00,57.18,57.23,57.06,57.19,435251.21595115744,33.75,33.7795,33.6792,33.7559,435251.216
2009-04-20 09:30:00,55.81,56.08,55.3,55.47,195367.8511838249,32.9414,33.1008,32.6404,32.7407,195367.8512
2009-04-20 09:35:00,55.5,55.74,54.63,54.79,190572.2689242433,32.7584,32.9001,32.2449,32.3393,190572.2689
2009-04-20 09:40:00,54.79,54.8,54.53,54.75,127812.69239667522,32.3393,32.3452,32.1859,32.3157,127812.6924
2009-04-20 09:45:00,54.73,54.75,54.45,54.57,102271.00427499053,32.3039,32.3157,32.1387,32.2095,102271.0043
2009-04-20 09:50:00,54.59,54.66,54.39,54.45,90073.54504953294,32.2213,32.2626,32.1032,32.1387,90073.545
2009-04-20 09:55:00,54.44,54.57,54.34,54.45,78605.84834183777,32.1328,32.2095,32.0737,32.1387,78605.8483
2009-04-20 10:00:00,54.45,54.55,54.21,54.3,102375.2560632423,32.1387,32.1977,31.997,32.0501,102375.2561
2009-04-20 10:05:00,54.28,54.3,54.15,54.22,80273.87695386616,32.0383,32.0501,31.9616,32.0029,80273.877
2009-04-20 10:10:00,54.22,54.22,53.98,54.0,102688.01142799764,32.0029,32.0029,31.8613,31.8731,102688.0114
2009-04-20 10:15:00,54.0,54.01,53.83,53.98,109777.13302911828,31.8731,31.879,31.7727,31.8613,109777.133
2009-04-20 10:20:00,53.97,54.09,53.93,54.09,94347.86836785568,31.8553,31.9262,31.8317,31.9262,94347.8684
2009-04-20 10:25:00,54.09,54.21,53.98,54.12,70578.46064645116,31.9262,31.997,31.8613,31.9439,70578.4606
2009-04-20 10:30:00,54.12,54.93,53.96,54.07,78084.5894005789,31.9439,32.422,31.8494,31.9144,78084.5894
2009-04-20 10:35:00,54.07,54.35,54.06,54.27,82880.17166016051,31.9144,32.0796,31.9085,32.0324,82880.1717
2009-04-20 10:40:00,54.26,54.3,53.96,53.98,64219.10156309293,32.0265,32.0501,31.8494,31.8613,64219.1016
2009-04-20 10:45:00,53.97,54.08,53.91,54.03,77250.57509456472,31.8553,31.9203,31.8199,31.8908,77250.5751
2009-04-20 10:50:00,54.02,54.12,53.97,54.03,33569.0758170713,31.8849,31.9439,31.8553,31.8908,33569.0758
2009-04-20 10:55:00,54.03,54.11,53.9,53.98,66721.14448113552,31.8908,31.938,31.814,31.8613,66721.1445
2009-04-20 11:00:00,53.98,54.06,53.85,53.86,72142.23747022777,31.8613,31.9085,31.7845,31.7904,72142.2375
2009-04-20 11:05:00,53.86,54.12,53.83,54.02,88509.76822575633,31.7904,31.9439,31.7727,31.8849,88509.7682
2009-04-20 11:10:00,54.02,54.12,53.97,54.11,81107.89125988036,31.8849,31.9439,31.8553,31.938,81107.8913
2009-04-20 11:15:00,54.14,54.15,54.01,54.07,83922.68954267826,31.9557,31.9616,31.879,31.9144,83922.6895
2009-04-20 11:20:00,54.07,54.14,54.01,54.07,91428.818296806,31.9144,31.9557,31.879,31.9144,91428.8183
2009-04-20 11:25:00,54.05,54.09,53.97,54.09,101124.234604221,31.9026,31.9262,31.8553,31.9262,101124.2346
2009-04-20 11:30:00,54.1,54.13,53.97,54.01,64323.353351344704,31.9321,31.9498,31.8553,31.879,64323.3534
2009-04-20 11:35:00,54.01,54.08,53.98,54.0,69327.43918742987,31.879,31.9203,31.8613,31.8731,69327.4392
2009-04-20 11:40:00,54.0,54.01,53.96,54.0,50457.865513858735,31.8731,31.879,31.8494,31.8731,50457.8655
2009-04-20 11:45:00,53.99,54.02,53.91,53.96,48894.08869008212,31.8672,31.8849,31.8199,31.8494,48894.0887
2009-04-20 11:50:00,53.96,54.01,53.92,53.92,69744.44634043696,31.8494,31.879,31.8258,31.8258,69744.4463
2009-04-20 11:55:00,53.92,54.02,53.86,53.91,53585.41916141196,31.8258,31.8849,31.7904,31.8199,53585.4192
2009-04-20 12:00:00,53.94,53.94,53.72,53.76,102062.50069848698,31.8376,31.8376,31.7078,31.7314,102062.5007
2009-04-20 12:05:00,53.75,53.88,53.75,53.86,42117.72245371679,31.7255,31.8022,31.7255,31.7904,42117.7225
2009-04-20 12:10:00,53.86,53.87,53.75,53.79,36175.37052336566,31.7904,31.7963,31.7255,31.7491,36175.3705
2009-04-20 12:15:00,53.79,53.8,53.72,53.72,64323.353351344704,31.7491,31.755,31.7078,31.7078,64323.3534
2009-04-20 12:20:00,53.72,53.75,53.64,53.64,89031.0271670152,31.7078,31.7255,31.6606,31.6606,89031.0272
2009-04-20 12:25:00,53.65,53.8,53.63,53.77,211631.1301511017,31.6665,31.755,31.6547,31.7373,211631.1302
2009-04-20 12:30:00,53.77,53.9,53.74,53.85,96432.90413289116,31.7373,31.814,31.7196,31.7845,96432.9041
2009-04-20 12:35:00,53.88,53.9,53.74,53.81,56921.47638546873,31.8022,31.814,31.7196,31.7609,56921.4764
2009-04-20 12:40:00,53.79,53.95,53.76,53.93,42221.97424196856,31.7491,31.8435,31.7314,31.8317,42221.9742
2009-04-20 12:45:00,53.92,53.92,53.8,53.87,28773.493557489688,31.8258,31.8258,31.755,31.7963,28773.4936
2009-04-20 12:50:00,53.87,53.87,53.79,53.85,33047.81687581243,31.7963,31.7963,31.7491,31.7845,33047.8169
2009-04-20 12:55:00,53.85,53.89,53.83,53.84,31171.2846872805,31.7845,31.8081,31.7727,31.7786,31171.2847
2009-04-20 13:00:00,53.83,53.85,53.76,53.82,34194.58654658195,31.7727,31.7845,31.7314,31.7668,34194.5865
2009-04-20 13:05:00,53.83,53.84,53.64,53.65,42847.484971479214,31.7727,31.7786,31.6606,31.6665,42847.485
2009-04-20 13:10:00,53.65,53.73,53.65,53.71,93096.8469088344,31.6665,31.7137,31.6665,31.7019,93096.8469
2009-04-20 13:15:00,53.71,53.72,53.53,53.57,106024.0686520544,31.7019,31.7078,31.5956,31.6193,106024.0687
2009-04-20 13:20:00,53.56,53.68,53.56,53.57,55044.9441969368,31.6133,31.6842,31.6133,31.6193,55044.9442
2009-04-20 13:25:00,53.55,53.56,53.47,53.49,51500.38339637647,31.6074,31.6133,31.5602,31.572,51500.3834
2009-04-20 13:30:00,53.49,53.7,53.42,53.66,74748.53217652213,31.572,31.696,31.5307,31.6724,74748.5322
2009-04-20 13:35:00,53.66,53.67,53.48,53.58,35966.86694686212,31.6724,31.6783,31.5661,31.6252,35966.8669
2009-04-20 13:40:00,53.6,53.63,53.41,53.41,53793.92273791551,31.637,31.6547,31.5248,31.5248,53793.9227
2009-04-20 13:45:00,53.41,53.45,53.34,53.39,59006.51215050422,31.5248,31.5484,31.4835,31.513,59006.5122
2009-04-20 13:50:00,53.38,53.43,53.3,53.43,49415.34763134099,31.5071,31.5366,31.4599,31.5366,49415.3476
2009-04-20 13:55:00,53.41,53.51,53.41,53.48,62342.569374561,31.5248,31.5838,31.5248,31.5661,62342.5694
2009-04-20 14:00:00,53.48,53.5,53.38,53.49,67972.1659401568,31.5661,31.5779,31.5071,31.572,67972.1659
2009-04-20 14:05:00,53.49,53.59,53.48,53.56,61508.5550685468,31.572,31.6311,31.5661,31.6133,61508.5551
2009-04-20 14:10:00,53.57,53.59,53.53,53.55,59840.52645651841,31.6193,31.6311,31.5956,31.6074,59840.5265
2009-04-20 14:15:00,53.57,53.66,53.52,53.62,64219.10156309293,31.6193,31.6724,31.5897,31.6488,64219.1016
2009-04-20 14:20:00,53.62,53.67,53.57,53.6,43160.240336234536,31.6488,31.6783,31.6193,31.637,43160.2403
2009-04-20 14:25:00,53.57,53.68,53.5,53.68,59423.51930351132,31.6193,31.6842,31.5779,31.6842,59423.5193
2009-04-20 14:30:00,53.68,53.74,53.61,53.63,56400.21744420986,31.6842,31.7196,31.6429,31.6547,56400.2174
2009-04-20 14:35:00,53.62,53.64,53.51,53.51,53793.92273791551,31.6488,31.6606,31.5838,31.5838,53793.9227
2009-04-20 14:40:00,53.51,53.58,53.48,53.52,54315.18167917438,31.5838,31.6252,31.5661,31.5897,54315.1817
2009-04-20 14:45:00,53.52,53.53,53.45,53.45,45870.78683078066,31.5897,31.5956,31.5484,31.5484,45870.7868
2009-04-20 14:50:00,53.45,53.49,53.35,53.37,79961.12158911084,31.5484,31.572,31.4894,31.5012,79961.1216
2009-04-20 14:55:00,53.37,53.4,53.33,53.4,50249.36193735519,31.5012,31.5189,31.4776,31.5189,50249.3619
2009-04-20 15:00:00,53.39,53.52,53.39,53.49,59319.26751525954,31.513,31.5897,31.513,31.572,59319.2675
2009-04-20 15:05:00,53.49,53.5,53.38,53.49,58589.50499749712,31.572,31.5779,31.5071,31.572,58589.505
2009-04-20 15:10:00,53.5,53.53,53.4,53.46,54523.68525567793,31.5779,31.5956,31.5189,31.5543,54523.6853
2009-04-20 15:15:00,53.44,53.46,53.33,53.39,81107.89125988036,31.5425,31.5543,31.4776,31.513,81107.8913
2009-04-20 15:20:00,53.39,53.43,53.27,53.31,68806.180246171,31.513,31.5366,31.4422,31.4658,68806.1802
2009-04-20 15:25:00,53.31,53.39,53.25,53.38,85382.2145782031,31.4658,31.513,31.4304,31.5071,85382.2146
2009-04-20 15:30:00,53.38,53.72,53.36,53.63,148454.54647052652,31.5071,31.7078,31.4953,31.6547,148454.5465
2009-04-20 15:35:00,53.63,53.71,53.46,53.47,132399.7710797533,31.6547,31.7019,31.5543,31.5602,132399.7711
2009-04-20 15:40:00,53.46,53.64,53.41,53.56,179938.58652256234,31.5543,31.6606,31.5248,31.6133,179938.5865
2009-04-20 15:45:00,53.57,53.78,53.52,53.67,221535.05003502025,31.6193,31.7432,31.5897,31.6783,221535.05
2009-04-20 15:50:00,53.66,53.69,53.47,53.56,229353.93415390333,31.6724,31.6901,31.5602,31.6133,229353.9342
2009-04-20 15:55:00,53.56,53.7,53.54,53.6,445780.6465645866,31.6133,31.696,31.6015,31.637,445780.6466
2009-04-21 09:30:00,52.8,53.05,52.47,52.5,181293.8597698354,31.1648,31.3123,30.97,30.9877,181293.8598
2009-04-21 09:35:00,52.5,52.53,52.18,52.34,224871.10725907705,30.9877,31.0054,30.7988,30.8933,224871.1073
2009-04-21 09:40:00,52.33,52.76,52.24,52.3,257710.420558386,30.8874,31.1412,30.8342,30.8696,257710.4206
2009-04-21 09:45:00,52.33,52.73,52.24,52.42,214133.17306914428,30.8874,31.1234,30.8342,30.9405,214133.1731
2009-04-21 09:50:00,52.4,52.65,49.42,52.57,212152.38909236056,30.9287,31.0762,29.1697,31.029,212152.3891
2009-04-21 09:55:00,52.57,52.58,51.99,52.14,135318.82115080295,31.029,31.0349,30.6867,30.7752,135318.8212
2009-04-21 10:00:00,52.14,52.33,51.99,52.04,134589.05863304055,30.7752,30.8874,30.6867,30.7162,134589.0586
2009-04-21 10:05:00,52.05,52.25,51.99,52.24,175872.76678074314,30.7221,30.8401,30.6867,30.8342,175872.7668
2009-04-21 10:10:00,52.23,52.32,52.15,52.27,123538.36907835248,30.8283,30.8814,30.7811,30.8519,123538.3691
2009-04-21 10:15:00,52.29,52.39,52.12,52.3,76833.56794155762,30.8637,30.9228,30.7634,30.8696,76833.5679
2009-04-21 10:20:00,52.31,52.48,52.28,52.31,98100.93274491956,30.8755,30.9759,30.8578,30.8755,98100.9327
2009-04-21 10:25:00,52.32,52.32,52.16,52.22,59527.77109176309,30.8814,30.8814,30.787,30.8224,59527.7711
2009-04-21 10:30:00,52.23,52.41,52.19,52.4,94452.12015610746,30.8283,30.9346,30.8047,30.9287,94452.1202
2009-04-21 10:35:00,52.4,52.86,52.4,52.71,72871.99998799019,30.9287,31.2002,30.9287,31.1116,72872.0
2009-04-21 10:40:00,52.72,52.96,52.57,52.93,97058.4148624018,31.1175,31.2592,31.029,31.2415,97058.4149
2009-04-21 10:45:00,52.94,53.22,52.94,53.1,152728.86978884926,31.2474,31.4127,31.2474,31.3418,152728.8698
2009-04-21 10:50:00,53.09,53.27,53.04,53.04,87780.00570799391,31.3359,31.4422,31.3064,31.3064,87780.0057
2009-04-21 10:55:00,53.04,53.09,52.99,53.06,84443.94848393713,31.3064,31.3359,31.2769,31.3182,84443.9485
2009-04-21 11:00:00,53.06,53.51,53.06,53.51,121036.3261603099,31.3182,31.5838,31.3182,31.5838,121036.3262
2009-04-21 11:05:00,53.51,53.63,53.48,53.52,76625.06436505406,31.5838,31.6547,31.5661,31.5897,76625.0644
2009-04-21 11:10:00,53.52,53.63,53.43,53.45,87050.24319023149,31.5897,31.6547,31.5366,31.5484,87050.2432
2009-04-21 11:15:00,53.45,53.72,53.44,53.71,113008.93846492328,31.5484,31.7078,31.5425,31.7019,113008.9385
2009-04-21 11:20:00,53.7,53.73,53.4,53.46,83609.93417792294,31.696,31.7137,31.5189,31.5543,83609.9342
2009-04-21 11:25:00,53.47,53.49,53.28,53.28,47017.55650155018,31.5602,31.572,31.4481,31.4481,47017.5565
2009-04-21 11:30:00,53.28,53.28,53.21,53.23,60153.28182127373,31.4481,31.4481,31.4068,31.4186,60153.2818
2009-04-21 11:35:00,53.21,53.22,52.97,52.99,85694.96994295843,31.4068,31.4127,31.2651,31.2769,85694.9699
2009-04-21 11:40:00,52.99,53.07,52.96,53.01,64531.856927848254,31.2769,31.3241,31.2592,31.2887,64531.8569
2009-04-21 11:45:00,53.01,53.53,53.0,53.44,187757.4706414454,31.2887,31.5956,31.2828,31.5425,187757.4706
2009-04-21 11:50:00,53.45,53.45,53.22,53.25,84131.19311918181,31.5484,31.5484,31.4127,31.4304,84131.1931
2009-04-21 11:55:00,53.25,53.3,53.23,53.25,72976.25177624197,31.4304,31.4599,31.4186,31.4304,72976.2518
2009-04-21 12:00:00,53.26,53.3,53.25,53.27,247806.50067446736,31.4363,31.4599,31.4304,31.4422,247806.5007
2009-04-21 12:05:00,53.29,53.47,53.24,53.46,80065.37337736262,31.454,31.5602,31.4245,31.5543,80065.3734
2009-04-21 12:10:00,53.45,53.52,53.41,53.41,99143.4506274373,31.5484,31.5897,31.5248,31.5248,99143.4506
2009-04-21 12:15:00,53.4,53.41,53.27,53.37,74018.7696587597,31.5189,31.5248,31.4422,31.5012,74018.7697
2009-04-21 12:20:00,53.38,53.45,53.33,53.41,56087.46207945454,31.5071,31.5484,31.4776,31.5248,56087.4621
2009-04-21 12:25:00,53.41,53.5,53.3,53.44,62759.57652756809,31.5248,31.5779,31.4599,31.5425,62759.5765
2009-04-21 12:30:00,53.44,53.51,53.4,53.5,44932.5207365147,31.5425,31.5838,31.5189,31.5779,44932.5207
2009-04-21 12:35:00,53.49,53.77,53.49,53.75,103834.78109876714,31.572,31.7373,31.572,31.7255,103834.7811
2009-04-21 12:40:00,53.75,53.84,53.64,53.7,40553.94562994018,31.7255,31.7786,31.6606,31.696,40553.9456
2009-04-21 12:45:00,53.73,53.78,53.67,53.77,73497.51071750085,31.7137,31.7432,31.6783,31.7373,73497.5107
2009-04-21 12:50:00,53.78,54.0,53.77,53.97,71829.48210547245,31.7432,31.8731,31.7373,31.8553,71829.4821
2009-04-21 12:55:00,53.97,53.98,53.58,53.75,92992.59512058264,31.8553,31.8613,31.6252,31.7255,92992.5951
2009-04-21 13:00:00,53.72,53.72,53.52,53.55,50874.87266686583,31.7078,31.7078,31.5897,31.6074,50874.8727
2009-04-21 13:05:00,53.56,53.7,53.5,53.51,60466.03718602906,31.6133,31.696,31.5779,31.5838,60466.0372
2009-04-21 13:10:00,53.49,53.65,53.47,53.49,110611.14733513248,31.572,31.6665,31.5602,31.572,110611.1473
2009-04-21 13:15:00,53.51,53.57,53.29,53.32,151477.84832982798,31.5838,31.6193,31.454,31.4717,151477.8483
2009-04-21 13:20:00,53.33,53.5,53.29,53.31,67450.90699889793,31.4776,31.5779,31.454,31.4658,67450.907
2009-04-21 13:25:00,53.3,53.39,53.27,53.27,57651.23890323116,31.4599,31.513,31.4422,31.4422,57651.2389
2009-04-21 13:30:00,53.27,53.31,53.15,53.18,87988.50928449746,31.4422,31.4658,31.3713,31.3891,87988.5093
2009-04-21 13:35:00,53.18,53.25,53.11,53.13,60570.28897428083,31.3891,31.4304,31.3477,31.3595,60570.289
2009-04-21 13:40:00,53.13,53.44,53.13,53.24,75374.04290603277,31.3595,31.5425,31.3595,31.4245,75374.0429
2009-04-21 13:45:00,53.25,53.41,53.1,53.26,100602.97566296214,31.4304,31.5248,31.3418,31.4363,100602.9757
2009-04-21 13:50:00,53.26,53.29,53.04,53.09,85799.2217312102,31.4363,31.454,31.3064,31.3359,85799.2217
2009-04-21 13:55:00,53.09,53.18,53.07,53.1,78605.84834183777,31.3359,31.3891,31.3241,31.3418,78605.8483
2009-04-21 14:00:00,53.1,53.3,53.09,53.22,80065.37337736262,31.3418,31.4599,31.3359,31.4127,80065.3734
2009-04-21 14:05:00,53.22,53.33,53.2,53.31,178062.0543340304,31.4127,31.4776,31.4009,31.4658,178062.0543
2009-04-21 14:10:00,53.3,53.36,53.09,53.14,66199.88553987665,31.4599,31.4953,31.3359,31.3654,66199.8855
2009-04-21 14:15:00,53.1,53.14,53.04,53.12,52751.40485539776,31.3418,31.3654,31.3064,31.3536,52751.4049
2009-04-21 14:20:00,53.12,53.19,53.11,53.16,45245.27610127002,31.3536,31.395,31.3477,31.3773,45245.2761
2009-04-21 14:25:00,53.16,53.33,53.13,53.29,58902.26036225245,31.3773,31.4776,31.3595,31.454,58902.2604
2009-04-21 14:30:00,53.3,53.36,53.21,53.27,92471.33617932376,31.4599,31.4953,31.4068,31.4422,92471.3362
2009-04-21 14:35:00,53.27,53.43,53.27,53.4,60987.29612728793,31.4422,31.5366,31.4422,31.5189,60987.2961
2009-04-21 14:40:00,53.4,53.51,53.39,53.5,99247.70241568908,31.5189,31.5838,31.513,31.5779,99247.7024
2009-04-21 14:45:00,53.5,53.57,53.47,53.55,92262.8326028202,31.5779,31.6193,31.5602,31.6074,92262.8326
2009-04-21 14:50:00,53.53,53.61,53.38,53.55,117700.26893625312,31.5956,31.6429,31.5071,31.6074,117700.2689
2009-04-21 14:55:00,53.55,53.6,53.44,53.47,69327.43918742987,31.6074,31.637,31.5425,31.5602,69327.4392
2009-04-21 15:00:00,53.48,53.6,53.43,53.51,64948.86408085536,31.5661,31.637,31.5366,31.5838,64948.8641
2009-04-21 15:05:00,53.51,53.73,53.49,53.66,104460.29182827778,31.5838,31.7137,31.572,31.6724,104460.2918
2009-04-21 15:10:00,53.66,53.8,53.65,53.74,89969.29326128117,31.6724,31.755,31.6665,31.7196,89969.2933
2009-04-21 15:15:00,53.73,53.85,53.73,53.79,81107.89125988036,31.7137,31.7845,31.7137,31.7491,81107.8913
2009-04-21 15:20:00,53.81,53.82,53.6,53.6,75582.54648253632,31.7609,31.7668,31.637,31.637,75582.5465
2009-04-21 15:25:00,53.62,53.63,53.44,53.48,124893.64232562554,31.6488,31.6547,31.5425,31.5661,124893.6423
2009-04-21 15:30:00,53.47,53.58,53.43,53.54,110819.650911636,31.5602,31.6252,31.5366,31.6015,110819.6509
2009-04-21 15:35:00,53.54,53.56,53.36,53.55,117283.26178324602,31.6015,31.6133,31.4953,31.6074,117283.2618
2009-04-21 15:40:00,53.54,53.61,53.28,53.33,174204.73816871474,31.6015,31.6429,31.4481,31.4776,174204.7382
2009-04-21 15:45:00,53.36,53.54,53.28,53.32,166073.09868507637,31.4953,31.6015,31.4481,31.4717,166073.0987
2009-04-21 15:50:00,53.31,53.55,53.31,53.51,216739.46777543865,31.4658,31.6074,31.4658,31.5838,216739.4678
2009-04-21 15:55:00,53.51,53.77,53.49,53.74,310774.580778539,31.5838,31.7373,31.572,31.7196,310774.5808
2009-04-22 09:30:00,53.02,53.28,52.76,53.01,95077.6308856181,31.2946,31.4481,31.1412,31.2887,95077.6309
2009-04-22 09:35:00,53.0,53.62,53.0,53.15,132191.26750324972,31.2828,31.6488,31.2828,31.3713,132191.2675
2009-04-22 09:40:00,53.14,53.27,53.06,53.09,105607.0614990473,31.3654,31.4422,31.3182,31.3359,105607.0615
2009-04-22 09:45:00,53.09,53.14,52.87,52.99,54315.18167917438,31.3359,31.3654,31.2061,31.2769,54315.1817
2009-04-22 09:50:00,52.99,53.02,52.76,52.98,71829.48210547245,31.2769,31.2946,31.1412,31.271,71829.4821
2009-04-22 09:55:00,52.98,53.2,52.86,53.07,67450.90699889793,31.271,31.4009,31.2002,31.3241,67450.907
2009-04-22 10:00:00,53.04,53.32,53.02,53.18,61091.5479155397,31.3064,31.4717,31.2946,31.3891,61091.5479
2009-04-22 10:05:00,53.16,53.71,53.15,53.54,79544.11443610374,31.3773,31.7019,31.3713,31.6015,79544.1144
2009-04-22 10:10:00,53.55,53.72,53.39,53.65,78710.10013008954,31.6074,31.7078,31.513,31.6665,78710.1001
2009-04-22 10:15:00,53.65,54.07,53.65,53.76,166490.10583808346,31.6665,31.9144,31.6665,31.7314,166490.1058
2009-04-22 10:20:00,53.75,54.22,53.74,53.95,63593.59083358228,31.7255,32.0029,31.7196,31.8435,63593.5908
2009-04-22 10:25:00,53.97,54.18,53.92,53.98,85799.2217312102,31.8553,31.9793,31.8258,31.8613,85799.2217
2009-04-22 10:30:00,53.93,54.13,53.54,53.62,145014.23745821798,31.8317,31.9498,31.6015,31.6488,145014.2375
2009-04-22 10:35:00,53.63,53.87,53.62,53.8,87362.99855498681,31.6547,31.7963,31.6488,31.755,87362.9986
2009-04-22 10:40:00,53.81,53.95,53.69,53.74,71933.73389372423,31.7609,31.8435,31.6901,31.7196,71933.7339
2009-04-22 10:45:00,53.74,53.79,53.31,53.37,85694.96994295843,31.7196,31.7491,31.4658,31.5012,85694.9699
2009-04-22 10:50:00,53.34,53.6,53.28,53.3,128333.9513379341,31.4835,31.637,31.4481,31.4599,128333.9513
2009-04-22 10:55:00,53.31,53.61,53.3,53.37,64114.849774841154,31.4658,31.6429,31.4599,31.5012,64114.8498
2009-04-22 11:00:00,53.36,53.4,53.24,53.33,90907.55935554714,31.4953,31.5189,31.4245,31.4776,90907.5594
2009-04-22 11:05:00,53.35,53.62,53.3,53.6,44828.26894826292,31.4894,31.6488,31.4599,31.637,44828.2689
2009-04-22 11:10:00,53.59,53.74,53.49,53.73,54627.9370439297,31.6311,31.7196,31.572,31.7137,54627.937
2009-04-22 11:15:00,53.73,53.85,53.7,53.76,46913.30471329841,31.7137,31.7845,31.696,31.7314,46913.3047
2009-04-22 11:20:00,53.76,53.94,53.72,53.89,39511.42774742244,31.7314,31.8376,31.7078,31.8081,39511.4277
2009-04-22 11:25:00,53.88,53.96,53.82,53.94,71203.9713759618,31.8022,31.8494,31.7668,31.8376,71203.9714
2009-04-22 11:30:00,53.94,54.11,53.91,53.91,81316.3948363839,31.8376,31.938,31.8199,31.8199,81316.3948
2009-04-22 11:35:00,53.91,54.0,53.84,54.0,71829.48210547245,31.8199,31.8731,31.7786,31.8731,71829.4821
2009-04-22 11:40:00,54.01,54.19,53.89,53.92,68284.92130491213,31.879,31.9852,31.8081,31.8258,68284.9213
2009-04-22 11:45:00,53.94,54.11,53.91,53.97,45036.77252476647,31.8376,31.938,31.8199,31.8553,45036.7725
2009-04-22 11:50:00,53.97,54.09,53.91,54.01,45558.03146602534,31.8553,31.9262,31.8199,31.879,45558.0315
2009-04-22 11:55:00,54.01,54.18,53.99,54.11,29816.01144000743,31.879,31.9793,31.8672,31.938,29816.0114
2009-04-22 12:00:00,54.13,54.13,53.88,53.94,43264.49212448631,31.9498,31.9498,31.8022,31.8376,43264.4921
2009-04-22 12:05:00,53.92,54.2,53.92,54.12,63906.34619833761,31.8258,31.9911,31.8258,31.9439,63906.3462
2009-04-22 12:10:00,54.12,54.3,54.1,54.26,57859.74247973471,31.9439,32.0501,31.9321,32.0265,57859.7425
2009-04-22 12:15:00,54.27,54.29,54.21,54.24,59006.51215050422,32.0324,32.0442,31.997,32.0147,59006.5122
2009-04-22 12:20:00,54.23,54.42,54.23,54.24,61091.5479155397,32.0088,32.121,32.0088,32.0147,61091.5479
2009-04-22 12:25:00,54.23,54.23,54.01,54.01,63906.34619833761,32.0088,32.0088,31.879,31.879,63906.3462
2009-04-22 12:30:00,54.0,54.14,53.99,54.11,31484.04005203582,31.8731,31.9557,31.8672,31.938,31484.0401
2009-04-22 12:35:00,54.11,54.13,54.02,54.12,62238.31758630922,31.938,31.9498,31.8849,31.9439,62238.3176
2009-04-22 12:40:00,54.12,54.13,53.97,53.99,61612.806856798576,31.9439,31.9498,31.8553,31.8672,61612.8069
2009-04-22 12:45:00,53.98,53.98,53.82,53.96,80899.38768337682,31.8613,31.8613,31.7668,31.8494,80899.3877
2009-04-22 12:50:00,53.97,54.01,53.93,54.0,98934.94705093376,31.8553,31.879,31.8317,31.8731,98934.9471
2009-04-22 12:55:00,54.0,54.09,53.97,54.02,64531.856927848254,31.8731,31.9262,31.8553,31.8849,64531.8569
2009-04-22 13:00:00,54.02,54.12,53.99,54.09,80899.38768337682,31.8849,31.9439,31.8672,31.9262,80899.3877
2009-04-22 13:05:00,54.09,54.13,53.91,54.08,63906.34619833761,31.9262,31.9498,31.8199,31.9203,63906.3462
2009-04-22 13:10:00,54.06,54.06,53.87,54.05,48789.83690183034,31.9085,31.9085,31.7963,31.9026,48789.8369
2009-04-22 13:15:00,54.05,54.09,53.93,53.96,40553.94562994018,31.9026,31.9262,31.8317,31.8494,40553.9456
2009-04-22 13:20:00,53.98,54.03,53.93,53.98,32735.06151105712,31.8613,31.8908,31.8317,31.8613,32735.0615
2009-04-22 13:25:00,53.98,54.09,53.95,54.03,42013.47066546501,31.8613,31.9262,31.8435,31.8908,42013.4707
2009-04-22 13:30:00,54.03,54.16,53.95,54.16,52647.15306714599,31.8908,31.9675,31.8435,31.9675,52647.1531
2009-04-22 13:35:00,54.16,54.35,54.09,54.28,70265.70528169583,31.9675,32.0796,31.9262,32.0383,70265.7053
2009-04-22 13:40:00,54.24,54.34,54.21,54.21,27001.213157209528,32.0147,32.0737,31.997,31.997,27001.2132
2009-04-22 13:45:00,54.21,54.21,54.1,54.17,33673.32760532308,31.997,31.997,31.9321,31.9734,33673.3276
2009-04-22 13:50:00,54.17,54.21,54.12,54.2,34298.83833483372,31.9734,31.997,31.9439,31.9911,34298.8383
2009-04-22 13:55:00,54.2,54.22,54.06,54.09,58589.50499749712,31.9911,32.0029,31.9085,31.9262,58589.505
2009-04-22 14:00:00,54.11,54.19,53.99,54.02,74540.02860001857,31.938,31.9852,31.8672,31.8849,74540.0286
2009-04-22 14:05:00,54.02,54.14,54.0,54.1,48268.57796057147,31.8849,31.9557,31.8731,31.9321,48268.578
2009-04-22 14:10:00,54.09,54.25,54.05,54.25,68284.92130491213,31.9262,32.0206,31.9026,32.0206,68284.9213
2009-04-22 14:15:00,54.25,54.33,54.2,54.24,60257.53360952551,32.0206,32.0678,31.9911,32.0147,60257.5336
2009-04-22 14:20:00,54.24,54.32,54.19,54.21,35028.600852596144,32.0147,32.0619,31.9852,31.997,35028.6009
2009-04-22 14:25:00,54.22,54.35,54.18,54.22,181502.3633463389,32.0029,32.0796,31.9793,32.0029,181502.3633
2009-04-22 14:30:00,54.22,54.41,54.2,54.21,109985.63660562182,32.0029,32.1151,31.9911,31.997,109985.6366
2009-04-22 14:35:00,54.21,54.25,54.19,54.21,211109.8712098428,31.997,32.0206,31.9852,31.997,211109.8712
2009-04-22 14:40:00,54.21,54.25,54.01,54.14,109881.38481737004,31.997,32.0206,31.879,31.9557,109881.3848
2009-04-22 14:45:00,54.15,54.22,54.11,54.13,57234.231750224055,31.9616,32.0029,31.938,31.9498,57234.2318
2009-04-22 14:50:00,54.13,54.16,54.07,54.1,76937.81972980939,31.9498,31.9675,31.9144,31.9321,76937.8197
2009-04-22 14:55:00,54.1,54.15,53.8,54.05,76103.80542379519,31.9321,31.9616,31.755,31.9026,76103.8054
2009-04-22 15:00:00,54.05,54.17,53.94,54.09,137299.60512758666,31.9026,31.9734,31.8376,31.9262,137299.6051
2009-04-22 15:05:00,54.1,54.16,54.07,54.14,266154.81540677964,31.9321,31.9675,31.9144,31.9557,266154.8154
2009-04-22 15:10:00,54.14,54.23,54.04,54.11,133338.03717401926,31.9557,32.0088,31.8967,31.938,133338.0372
2009-04-22 15:15:00,54.11,54.15,53.73,53.78,106232.57222855795,31.938,31.9616,31.7137,31.7432,106232.5722
2009-04-22 15:20:00,53.78,53.96,53.58,53.81,155960.67522465426,31.7432,31.8494,31.6252,31.7609,155960.6752
2009-04-22 15:25:00,53.81,53.84,53.59,53.74,291070.99279895367,31.7609,31.7786,31.6311,31.7196,291070.9928
2009-04-22 15:30:00,53.72,53.77,53.57,53.74,167428.37193234943,31.7078,31.7373,31.6193,31.7196,167428.3719
2009-04-22 15:35:00,53.74,53.79,53.44,53.52,206105.78537375768,31.7196,31.7491,31.5425,31.5897,206105.7854
2009-04-22 15:40:00,53.53,53.72,53.25,53.31,233836.7610487296,31.5956,31.7078,31.4304,31.4658,233836.761
2009-04-22 15:45:00,53.29,53.49,53.23,53.4,203707.99424396685,31.454,31.572,31.4186,31.5189,203707.9942
2009-04-22 15:50:00,53.4,53.5,53.36,53.48,273660.9441609073,31.5189,31.5779,31.4953,31.5661,273660.9442
2009-04-22 15:55:00,53.47,53.49,53.1,53.29,521050.4376823676,31.5602,31.572,31.3418,31.454,521050.4377
2009-04-23 09:30:00,53.99,54.09,53.18,53.44,189529.7510417256,31.8672,31.9262,31.3891,31.5425,189529.751
2009-04-23 09:35:00,53.42,53.62,53.12,53.52,292322.014257975,31.5307,31.6488,31.3536,31.5897,292322.0143
2009-04-23 09:40:00,53.51,53.69,53.37,53.48,135006.06578604763,31.5838,31.6901,31.5012,31.5661,135006.0658
2009-04-23 09:45:00,53.49,53.69,53.43,53.62,134797.5622095441,31.572,31.6901,31.5366,31.6488,134797.5622
2009-04-23 09:50:00,53.62,53.64,53.28,53.3,109777.13302911828,31.6488,31.6606,31.4481,31.4599,109777.133
2009-04-23 09:55:00,53.35,53.36,52.89,52.99,190676.52071249508,31.4894,31.4953,31.2179,31.2769,190676.5207
2009-04-23 10:00:00,52.95,52.98,52.58,52.82,160026.49496647346,31.2533,31.271,31.0349,31.1766,160026.495
2009-04-23 10:05:00,52.82,53.08,52.78,52.83,86007.72530771374,31.1766,31.33,31.153,31.1825,86007.7253
2009-04-23 10:10:00,52.84,53.06,52.84,52.95,79752.61801260729,31.1884,31.3182,31.1884,31.2533,79752.618
2009-04-23 10:15:00,52.96,53.04,52.76,52.77,69327.43918742987,31.2592,31.3064,31.1412,31.1471,69327.4392
2009-04-23 10:20:00,52.76,52.83,52.52,52.71,95181.88267386988,31.1412,31.1825,30.9995,31.1116,95181.8827
2009-04-23 10:25:00,52.73,52.81,52.65,52.7,36800.88125287631,31.1234,31.1707,31.0762,31.1057,36800.8813
2009-04-23 10:30:00,52.71,52.74,52.54,52.61,72246.48925847955,31.1116,31.1294,31.0113,31.0526,72246.4893
2009-04-23 10:35:00,52.58,52.8,52.58,52.7,114781.21886520344,31.0349,31.1648,31.0349,31.1057,114781.2189
2009-04-23 10:40:00,52.69,52.83,52.61,52.68,99664.70956869615,31.0998,31.1825,31.0526,31.0939,99664.7096
2009-04-23 10:45:00,52.66,52.75,52.44,52.47,109568.62945261472,31.0821,31.1353,30.9523,30.97,109568.6295
2009-04-23 10:50:00,52.49,52.61,52.4,52.55,105085.80255778844,30.9818,31.0526,30.9287,31.0172,105085.8026
2009-04-23 10:55:00,52.57,53.03,52.55,52.99,149080.05720003715,31.029,31.3005,31.0172,31.2769,149080.0572
2009-04-23 11:00:00,52.98,53.17,52.91,53.16,113842.95277093748,31.271,31.3832,31.2297,31.3773,113842.9528
2009-04-23 11:05:00,53.16,53.23,53.05,53.17,130001.97994996248,31.3773,31.4186,31.3123,31.3832,130001.9799
2009-04-23 11:10:00,53.17,53.23,52.99,53.03,130314.7353147178,31.3832,31.4186,31.2769,31.3005,130314.7353
2009-04-23 11:15:00,53.03,53.28,53.0,53.24,174308.9899569665,31.3005,31.4481,31.2828,31.4245,174308.99
2009-04-23 11:20:00,53.24,53.25,52.9,52.9,48581.33332532679,31.4245,31.4304,31.2238,31.2238,48581.3333
2009-04-23 11:25:00,52.9,53.3,52.9,53.22,132191.26750324972,31.2238,31.4599,31.2238,31.4127,132191.2675
2009-04-23 11:30:00,53.2,53.31,53.0,53.31,60257.53360952551,31.4009,31.4658,31.2828,31.4658,60257.5336
2009-04-23 11:35:00,53.32,53.5,53.32,53.43,85486.46636645487,31.4717,31.5779,31.4717,31.5366,85486.4664
2009-04-23 11:40:00,53.42,53.48,53.21,53.31,77042.07151806116,31.5307,31.5661,31.4068,31.4658,77042.0715
2009-04-23 11:45:00,53.32,53.32,53.08,53.16,37009.38482937985,31.4717,31.4717,31.33,31.3773,37009.3848
2009-04-23 11:50:00,53.15,53.26,53.13,53.13,33777.57939357485,31.3713,31.4363,31.3595,31.3595,33777.5794
2009-04-23 11:55:00,53.13,53.17,53.08,53.13,65261.61944561068,31.3595,31.3832,31.33,31.3595,65261.6194
2009-04-23 12:00:00,53.12,53.17,53.11,53.14,58068.24605623825,31.3536,31.3832,31.3477,31.3654,58068.2461
2009-04-23 12:05:00,53.15,53.16,52.84,52.84,96015.89697988408,31.3713,31.3773,31.1884,31.1884,96015.897
2009-04-23 12:10:00,52.84,53.15,52.84,53.07,50979.124455117606,31.1884,31.3713,31.1884,31.3241,50979.1245
2009-04-23 12:15:00,53.07,53.12,52.99,52.99,69848.69812868875,31.3241,31.3536,31.2769,31.2769,69848.6981
2009-04-23 12:20:00,52.99,53.02,52.98,53.01,46496.297560291314,31.2769,31.2946,31.271,31.2887,46496.2976
2009-04-23 12:25:00,53.02,53.19,53.01,53.12,95181.88267386988,31.2946,31.395,31.2887,31.3536,95181.8827
2009-04-23 12:30:00,53.15,53.15,53.04,53.08,68806.180246171,31.3713,31.3713,31.3064,31.33,68806.1802
2009-04-23 12:35:00,53.08,53.09,52.93,53.03,82358.91271890164,31.33,31.3359,31.2415,31.3005,82358.9127
2009-04-23 12:40:00,53.04,53.27,53.02,53.21,232689.9913779601,31.3064,31.4422,31.2946,31.4068,232689.9914
2009-04-23 12:45:00,53.21,53.25,53.04,53.09,82880.17166016051,31.4068,31.4304,31.3064,31.3359,82880.1717
2009-04-23 12:50:00,53.09,53.1,53.05,53.09,73706.01429400439,31.3359,31.3418,31.3123,31.3359,73706.0143
2009-04-23 12:55:00,53.09,53.1,52.97,53.04,57129.97996197228,31.3359,31.3418,31.2651,31.3064,57129.98
2009-04-23 13:00:00,53.04,53.08,53.04,53.07,167845.37908535652,31.3064,31.33,31.3064,31.3241,167845.3791
2009-04-23 13:05:00,53.06,53.09,53.02,53.07,64531.856927848254,31.3182,31.3359,31.2946,31.3241,64531.8569
2009-04-23 13:10:00,53.07,53.08,52.91,52.98,78397.34476533423,31.3241,31.33,31.2297,31.271,78397.3448
2009-04-23 13:15:00,52.97,52.98,52.88,52.96,69952.94991694052,31.2651,31.271,31.212,31.2592,69952.9499
2009-04-23 13:20:00,52.96,53.09,52.87,53.07,232481.48780145656,31.2592,31.3359,31.2061,31.3241,232481.4878
2009-04-23 13:25:00,53.09,53.23,53.07,53.11,123434.1172901007,31.3359,31.4186,31.3241,31.3477,123434.1173
2009-04-23 13:30:00,53.1,53.12,52.9,52.98,110298.39197037714,31.3418,31.3536,31.2238,31.271,110298.392
2009-04-23 13:35:00,53.01,53.06,52.98,53.02,79856.86980085907,31.2887,31.3182,31.271,31.2946,79856.8698
2009-04-23 13:40:00,53.01,53.02,52.86,52.97,76312.30900029874,31.2887,31.2946,31.2002,31.2651,76312.309
2009-04-23 13:45:00,52.97,52.99,52.77,52.84,66408.38911638019,31.2651,31.2769,31.1471,31.1884,66408.3891
2009-04-23 13:50:00,52.85,52.87,52.69,52.82,67033.89984589083,31.1943,31.2061,31.0998,31.1766,67033.8998
2009-04-23 13:55:00,52.81,52.95,52.8,52.89,189216.99567697023,31.1707,31.2533,31.1648,31.2179,189216.9957
2009-04-23 14:00:00,52.9,52.9,52.71,52.88,150226.8268708067,31.2238,31.2238,31.1116,31.212,150226.8269
2009-04-23 14:05:00,52.87,53.15,52.86,53.11,246763.9827919496,31.2061,31.3713,31.2002,31.3477,246763.9828
2009-04-23 14:10:00,53.11,53.13,53.01,53.04,67242.40342239439,31.3477,31.3595,31.2887,31.3064,67242.4034
2009-04-23 14:15:00,53.04,53.23,52.99,53.15,135735.82830381006,31.3064,31.4186,31.2769,31.3713,135735.8283
2009-04-23 14:20:00,53.18,53.2,53.0,53.05,42221.97424196856,31.3891,31.4009,31.2828,31.3123,42221.9742
2009-04-23 14:25:00,53.05,53.2,53.05,53.14,57025.728173720505,31.3123,31.4009,31.3123,31.3654,57025.7282
2009-04-23 14:30:00,53.2,53.35,53.07,53.32,111966.42058240554,31.4009,31.4894,31.3241,31.4717,111966.4206
2009-04-23 14:35:00,53.33,53.41,53.26,53.39,89656.53789652584,31.4776,31.5248,31.4363,31.513,89656.5379
2009-04-23 14:40:00,53.39,53.42,53.27,53.31,88822.52359051166,31.513,31.5307,31.4422,31.4658,88822.5236
2009-04-23 14:45:00,53.32,53.38,53.13,53.18,88718.27180225987,31.4717,31.5071,31.3595,31.3891,88718.2718
2009-04-23 14:50:00,53.18,53.21,53.14,53.15,208816.3318683038,31.3891,31.4068,31.3654,31.3713,208816.3319
2009-04-23 14:55:00,53.14,53.19,53.01,53.05,82358.91271890164,31.3654,31.395,31.2887,31.3123,82358.9127
2009-04-23 15:00:00,53.04,53.22,52.96,53.07,129897.72816171072,31.3064,31.4127,31.2592,31.3241,129897.7282
2009-04-23 15:05:00,53.06,53.17,52.97,53.15,122183.0958310794,31.3182,31.3832,31.2651,31.3713,122183.0958
2009-04-23 15:10:00,53.16,53.19,52.99,53.17,212256.6408806124,31.3773,31.395,31.2769,31.3832,212256.6409
2009-04-23 15:15:00,53.17,53.19,53.06,53.12,182023.62228759783,31.3832,31.395,31.3182,31.3536,182023.6223
2009-04-23 15:20:00,53.12,53.14,53.05,53.1,174934.50068647717,31.3536,31.3654,31.3123,31.3418,174934.5007
2009-04-23 15:25:00,53.1,53.11,53.03,53.1,130523.23889122136,31.3418,31.3477,31.3005,31.3418,130523.2389
2009-04-23 15:30:00,53.09,53.14,52.99,53.01,204646.2603382328,31.3359,31.3654,31.2769,31.2887,204646.2603
2009-04-23 15:35:00,52.98,53.06,52.91,52.98,150956.5893885691,31.271,31.3182,31.2297,31.271,150956.5894
2009-04-23 15:40:00,52.98,53.4,52.97,53.4,228311.4162713856,31.271,31.5189,31.2651,31.5189,228311.4163
2009-04-23 15:45:00,53.4,53.49,53.12,53.39,228936.92700089625,31.5189,31.572,31.3536,31.513,228936.927
2009-04-23 15:50:00,53.38,53.72,53.33,53.68,380831.7824837313,31.5071,31.7078,31.4776,31.6842,380831.7825
2009-04-23 15:55:00,53.67,53.8,53.58,53.58,457665.3504252889,31.6783,31.755,31.6252,31.6252,457665.3504
2009-04-24 09:30:00,54.46,54.92,54.07,54.66,233941.0128369814,32.1446,32.4161,31.9144,32.2626,233941.0128
2009-04-24 09:35:00,54.66,54.74,54.57,54.68,118325.77966576377,32.2626,32.3098,32.2095,32.2744,118325.7797
2009-04-24 09:40:00,54.68,54.7,54.45,54.68,118325.77966576377,32.2744,32.2862,32.1387,32.2744,118325.7797
2009-04-24 09:45:00,54.67,54.92,54.58,54.62,150226.8268708067,32.2685,32.4161,32.2154,32.239,150226.8269
2009-04-24 09:50:00,54.6,54.69,54.5,54.62,116344.99568898004,32.2272,32.2803,32.1682,32.239,116344.9957
2009-04-24 09:55:00,54.66,54.87,54.62,54.82,158254.2145661933,32.2626,32.3866,32.239,32.3571,158254.2146
2009-04-24 10:00:00,54.82,55.15,54.72,54.97,156064.92701290603,32.3571,32.5518,32.298,32.4456,156064.927
2009-04-24 10:05:00,54.98,55.05,54.81,54.96,180042.8383108141,32.4515,32.4928,32.3512,32.4397,180042.8383
2009-04-24 10:10:00,54.97,54.97,54.66,54.81,105815.56507555084,32.4456,32.4456,32.2626,32.3512,105815.5651
2009-04-24 10:15:00,54.8,54.9,54.76,54.81,119993.80827779217,32.3452,32.4043,32.3216,32.3512,119993.8083
2009-04-24 10:20:00,54.83,54.85,54.56,54.58,73914.51787050793,32.363,32.3748,32.2036,32.2154,73914.5179
2009-04-24 10:25:00,54.59,54.72,54.41,54.6,141886.68381066475,32.2213,32.298,32.1151,32.2272,141886.6838
2009-04-24 10:30:00,54.61,54.67,54.47,54.5,95598.88982687696,32.2331,32.2685,32.1505,32.1682,95598.8898
2009-04-24 10:35:00,54.51,54.59,54.47,54.48,56817.22459721696,32.1741,32.2213,32.1505,32.1564,56817.2246
2009-04-24 10:40:00,54.5,54.53,54.39,54.4,76208.05721204697,32.1682,32.1859,32.1032,32.1092,76208.0572
2009-04-24 10:45:00,54.4,54.68,54.39,54.59,78814.35191834133,32.1092,32.2744,32.1032,32.2213,78814.3519
2009-04-24 10:50:00,54.58,54.62,54.4,54.44,241447.1415911092,32.2154,32.239,32.1092,32.1328,241447.1416
2009-04-24 10:55:00,54.45,54.52,54.38,54.49,62759.57652756809,32.1387,32.18,32.0973,32.1623,62759.5765
2009-04-24 11:00:00,54.49,54.63,54.4,54.44,85903.47351946197,32.1623,32.2449,32.1092,32.1328,85903.4735
2009-04-24 11:05:00,54.41,54.63,54.39,54.55,38885.917017911794,32.1151,32.2449,32.1032,32.1977,38885.917
2009-04-24 11:10:00,54.55,54.68,54.49,54.62,95703.14161512876,32.1977,32.2744,32.1623,32.239,95703.1416
2009-04-24 11:15:00,54.65,54.7,54.51,54.52,84756.70384869246,32.2567,32.2862,32.1741,32.18,84756.7038
2009-04-24 11:20:00,54.55,54.55,54.31,54.34,104773.04719303313,32.1977,32.1977,32.056,32.0737,104773.0472
2009-04-24 11:25:00,54.34,54.37,54.21,54.26,66304.13732812842,32.0737,32.0914,31.997,32.0265,66304.1373
2009-04-24 11:30:00,54.26,54.48,54.26,54.42,64427.60513959648,32.0265,32.1564,32.0265,32.121,64427.6051
2009-04-24 11:35:00,54.44,54.47,54.32,54.32,39407.175959170665,32.1328,32.1505,32.0619,32.0619,39407.176
2009-04-24 11:40:00,54.35,54.45,54.29,54.42,44619.76537175937,32.0796,32.1387,32.0442,32.121,44619.7654
2009-04-24 11:45:00,54.42,54.47,54.35,54.45,38260.40628840114,32.121,32.1505,32.0796,32.1387,38260.4063
2009-04-24 11:50:00,54.44,54.72,54.41,54.43,158358.46635444506,32.1328,32.298,32.1151,32.1269,158358.4664
2009-04-24 11:55:00,54.43,54.45,54.29,54.41,89343.78253177053,32.1269,32.1387,32.0442,32.1151,89343.7825
2009-04-24 12:00:00,54.42,54.44,54.32,54.35,74331.52502351503,32.121,32.1328,32.0619,32.0796,74331.525
2009-04-24 12:05:00,54.37,54.37,54.22,54.28,74123.02144701149,32.0914,32.0914,32.0029,32.0383,74123.0214
2009-04-24 12:10:00,54.27,54.27,54.18,54.19,68597.67666966745,32.0324,32.0324,31.9793,31.9852,68597.6767
2009-04-24 12:15:00,54.19,54.21,54.08,54.11,97266.91843890536,31.9852,31.997,31.9203,31.938,97266.9184
2009-04-24 12:20:00,54.1,54.11,53.83,54.03,141886.68381066475,31.9321,31.938,31.7727,31.8908,141886.6838
2009-04-24 12:25:00,54.04,54.04,53.9,53.93,30128.76680476276,31.8967,31.8967,31.814,31.8317,30128.7668
2009-04-24 12:30:00,53.93,53.99,53.81,53.81,85069.45921344777,31.8317,31.8672,31.7609,31.7609,85069.4592
2009-04-24 12:35:00,53.81,53.97,53.71,53.93,143346.20884618958,31.7609,31.8553,31.7019,31.8317,143346.2088
2009-04-24 12:40:00,53.97,53.98,53.67,53.68,79022.85549484487,31.8553,31.8613,31.6783,31.6842,79022.8555
2009-04-24 12:45:00,53.68,53.68,53.58,53.61,55670.45492644744,31.6842,31.6842,31.6252,31.6429,55670.4549
2009-04-24 12:50:00,53.6,53.81,53.57,53.72,62968.08010407164,31.637,31.7609,31.6193,31.7078,62968.0801
2009-04-24 12:55:00,53.73,53.91,53.69,53.83,71516.72674071713,31.7137,31.8199,31.6901,31.7727,71516.7267
2009-04-24 13:00:00,53.83,53.9,53.75,53.83,51291.87981987293,31.7727,31.814,31.7255,31.7727,51291.8798
2009-04-24 13:05:00,53.83,53.83,53.61,53.61,51917.39054938357,31.7727,31.7727,31.6429,31.6429,51917.3905
2009-04-24 13:10:00,53.62,53.62,53.54,53.61,36175.37052336566,31.6488,31.6488,31.6015,31.6429,36175.3705
2009-04-24 13:15:00,53.6,53.64,53.57,53.61,56400.21744420986,31.637,31.6606,31.6193,31.6429,56400.2174
2009-04-24 13:20:00,53.61,53.64,53.58,53.63,60361.78539777728,31.6429,31.6606,31.6252,31.6547,60361.7854
2009-04-24 13:25:00,53.63,53.64,53.53,53.63,59840.52645651841,31.6547,31.6606,31.5956,31.6547,59840.5265
2009-04-24 13:30:00,53.62,53.64,53.5,53.51,103209.2703692565,31.6488,31.6606,31.5779,31.5838,103209.2704
2009-04-24 13:35:00,53.51,53.53,53.27,53.4,161381.76821374652,31.5838,31.5956,31.4422,31.5189,161381.7682
2009-04-24 13:40:00,53.39,53.41,53.23,53.28,103000.76679275294,31.513,31.5248,31.4186,31.4481,103000.7668
2009-04-24 13:45:00,53.28,53.3,53.25,53.27,70995.46779945826,31.4481,31.4599,31.4304,31.4422,70995.4678
2009-04-24 13:50:00,53.26,53.28,53.17,53.23,102479.50785149408,31.4363,31.4481,31.3832,31.4186,102479.5079
2009-04-24 13:55:00,53.24,53.41,53.15,53.41,77876.08582407536,31.4245,31.5248,31.3713,31.5248,77876.0858
2009-04-24 14:00:00,53.42,53.72,53.23,53.61,204542.00854998105,31.5307,31.7078,31.4186,31.6429,204542.0085
2009-04-24 14:05:00,53.6,53.85,53.53,53.66,222577.567917538,31.637,31.7845,31.5956,31.6724,222577.5679
2009-04-24 14:10:00,53.65,53.68,53.16,53.28,146995.0214350017,31.6665,31.6842,31.3773,31.4481,146995.0214
2009-04-24 14:15:00,53.3,53.58,53.27,53.55,104981.55076953664,31.4599,31.6252,31.4422,31.6074,104981.5508
2009-04-24 14:20:00,53.56,53.57,53.31,53.38,87571.50213149036,31.6133,31.6193,31.4658,31.5071,87571.5021
2009-04-24 14:25:00,53.36,53.51,53.27,53.51,71516.72674071713,31.4953,31.5838,31.4422,31.5838,71516.7267
2009-04-24 14:30:00,53.51,53.67,53.49,53.65,130210.48352646602,31.5838,31.6783,31.572,31.6665,130210.4835
2009-04-24 14:35:00,53.63,53.75,53.57,53.71,104773.04719303313,31.6547,31.7255,31.6193,31.7019,104773.0472
2009-04-24 14:40:00,53.7,53.8,53.63,53.74,65782.87838686955,31.696,31.755,31.6547,31.7196,65782.8784
2009-04-24 14:45:00,53.74,53.84,53.65,53.76,129272.21743220004,31.7196,31.7786,31.6665,31.7314,129272.2174
2009-04-24 14:50:00,53.77,53.84,53.67,53.72,96849.91128589828,31.7373,31.7786,31.6783,31.7078,96849.9113
2009-04-24 14:55:00,53.72,53.74,53.54,53.59,114676.96707695168,31.7078,31.7196,31.6015,31.6311,114676.9671
2009-04-24 15:00:00,53.59,53.75,53.47,53.64,127604.18882017166,31.6311,31.7255,31.5602,31.6606,127604.1888
2009-04-24 15:05:00,53.64,53.79,53.64,53.65,77771.83403582359,31.6606,31.7491,31.6606,31.6665,77771.834
2009-04-24 15:10:00,53.65,53.76,53.56,53.66,118638.53503051908,31.6665,31.7314,31.6133,31.6724,118638.535
2009-04-24 15:15:00,53.66,53.79,53.65,53.77,89343.78253177053,31.6724,31.7491,31.6665,31.7373,89343.7825
2009-04-24 15:20:00,53.75,54.1,53.74,54.08,80899.38768337682,31.7255,31.9321,31.7196,31.9203,80899.3877
2009-04-24 15:25:00,54.09,54.12,53.97,54.03,170451.6737916509,31.9262,31.9439,31.8553,31.8908,170451.6738
2009-04-24 15:30:00,54.02,54.08,53.93,54.05,161069.0128489912,31.8849,31.9203,31.8317,31.9026,161069.0128
2009-04-24 15:35:00,54.05,54.05,53.75,53.87,122704.35477233828,31.9026,31.9026,31.7255,31.7963,122704.3548
2009-04-24 15:40:00,53.87,54.07,53.8,53.98,164717.8254378033,31.7963,31.9144,31.755,31.8613,164717.8254
2009-04-24 15:45:00,53.94,54.01,53.82,53.83,185776.68666466168,31.8376,31.879,31.7668,31.7727,185776.6867
2009-04-24 15:50:00,53.85,53.87,53.56,53.6,297534.60367056367,31.7845,31.7963,31.6133,31.637,297534.6037
2009-04-24 15:55:00,53.59,53.65,53.31,53.57,311921.3504493085,31.6311,31.6665,31.4658,31.6193,311921.3504
2009-04-27 09:30:00,52.59,52.59,52.07,52.13,188904.2403122149,31.0408,31.0408,30.7339,30.7693,188904.2403
2009-04-27 09:35:00,52.11,52.34,52.0,52.2,130523.23889122136,30.7575,30.8933,30.6926,30.8106,130523.2389
2009-04-27 09:40:00,52.18,52.23,51.54,51.82,167428.37193234943,30.7988,30.8283,30.4211,30.5863,167428.3719
2009-04-27 09:45:00,51.85,51.98,51.8,51.84,106962.33474632035,30.604,30.6808,30.5745,30.5981,106962.3347
2009-04-27 09:50:00,51.83,52.25,51.77,52.13,105190.0543460402,30.5922,30.8401,30.5568,30.7693,105190.0543
2009-04-27 09:55:00,52.12,52.24,52.03,52.18,79127.10728309664,30.7634,30.8342,30.7103,30.7988,79127.1073
2009-04-27 10:00:00,52.16,52.34,52.13,52.22,71933.73389372423,30.787,30.8933,30.7693,30.8224,71933.7339
2009-04-27 10:05:00,52.23,52.23,52.02,52.1,150018.32329430312,30.8283,30.8283,30.7044,30.7516,150018.3233
2009-04-27 10:10:00,52.12,52.13,51.83,51.94,85069.45921344777,30.7634,30.7693,30.5922,30.6572,85069.4592
2009-04-27 10:15:00,51.94,52.38,51.82,52.33,145118.48924646975,30.6572,30.9169,30.5863,30.8874,145118.4892
2009-04-27 10:20:00,52.33,52.55,52.21,52.42,92575.58796757551,30.8874,31.0172,30.8165,30.9405,92575.588
2009-04-27 10:25:00,52.43,52.52,52.38,52.4,74748.53217652213,30.9464,30.9995,30.9169,30.9287,74748.5322
2009-04-27 10:30:00,52.38,52.43,52.16,52.16,63802.09441008583,30.9169,30.9464,30.787,30.787,63802.0944
2009-04-27 10:35:00,52.14,52.48,52.12,52.44,130106.23173821424,30.7752,30.9759,30.7634,30.9523,130106.2317
2009-04-27 10:40:00,52.44,52.48,52.33,52.48,82358.91271890164,30.9523,30.9759,30.8874,30.9759,82358.9127
2009-04-27 10:45:00,52.48,52.54,52.25,52.25,106336.82401680973,30.9759,31.0113,30.8401,30.8401,106336.824
2009-04-27 10:50:00,52.25,52.43,52.23,52.4,97058.4148624018,30.8401,30.9464,30.8283,30.9287,97058.4149
2009-04-27 10:55:00,52.37,52.56,52.33,52.52,68180.66951666035,30.911,31.0231,30.8874,30.9995,68180.6695
2009-04-27 11:00:00,52.51,52.61,52.44,52.56,90803.30756729536,30.9936,31.0526,30.9523,31.0231,90803.3076
2009-04-27 11:05:00,52.57,52.57,52.39,52.54,144805.7338817144,31.029,31.029,30.9228,31.0113,144805.7339
2009-04-27 11:10:00,52.55,52.57,52.41,52.5,27626.72388672017,31.0172,31.029,30.9346,30.9877,27626.7239
2009-04-27 11:15:00,52.5,52.55,52.32,52.35,50666.36909036228,30.9877,31.0172,30.8814,30.8992,50666.3691
2009-04-27 11:20:00,52.36,52.49,52.32,52.41,60987.29612728793,30.9051,30.9818,30.8814,30.9346,60987.2961
2009-04-27 11:25:00,52.41,52.55,52.38,52.54,81524.89841288746,30.9346,31.0172,30.9169,31.0113,81524.8984
2009-04-27 11:30:00,52.53,52.56,52.21,52.29,53898.17452616728,31.0054,31.0231,30.8165,30.8637,53898.1745
2009-04-27 11:35:00,52.29,52.31,52.16,52.19,74331.52502351503,30.8637,30.8755,30.787,30.8047,74331.525
2009-04-27 11:40:00,52.18,52.29,52.08,52.14,67450.90699889793,30.7988,30.8637,30.7398,30.7752,67450.907
2009-04-27 11:45:00,52.14,52.34,52.11,52.33,56608.72102071341,30.7752,30.8933,30.7575,30.8874,56608.721
2009-04-27 11:50:00,52.33,52.5,52.31,52.43,36279.62231161744,30.8874,30.9877,30.8755,30.9464,36279.6223
2009-04-27 11:55:00,52.44,52.68,52.44,52.65,86633.23603722439,30.9523,31.0939,30.9523,31.0762,86633.236
2009-04-27 12:00:00,52.66,52.81,52.53,52.8,81212.14304813213,31.0821,31.1707,31.0054,31.1648,81212.143
2009-04-27 12:05:00,52.8,52.88,52.74,52.78,34507.34191133727,31.1648,31.212,31.1294,31.153,34507.3419
2009-04-27 12:10:00,52.77,52.93,52.74,52.91,47226.06007805373,31.1471,31.2415,31.1294,31.2297,47226.0601
2009-04-27 12:15:00,52.92,52.92,52.65,52.67,51604.63518462825,31.2356,31.2356,31.0762,31.088,51604.6352
2009-04-27 12:20:00,52.68,52.72,52.61,52.65,54210.929890922605,31.0939,31.1175,31.0526,31.0762,54210.9299
2009-04-27 12:25:00,52.66,52.67,52.57,52.67,62655.32473931632,31.0821,31.088,31.029,31.088,62655.3247
2009-04-27 12:30:00,52.64,52.7,52.56,52.56,46809.05292504664,31.0703,31.1057,31.0231,31.0231,46809.0529
2009-04-27 12:35:00,52.57,52.62,52.45,52.6,46496.297560291314,31.029,31.0585,30.9582,31.0467,46496.2976
2009-04-27 12:40:00,52.61,52.62,52.4,52.47,36279.62231161744,31.0526,31.0585,30.9287,30.97,36279.6223
2009-04-27 12:45:00,52.47,52.51,52.34,52.43,27835.22746322372,30.97,30.9936,30.8933,30.9464,27835.2275
2009-04-27 12:50:00,52.44,52.49,52.35,52.42,46913.30471329841,30.9523,30.9818,30.8992,30.9405,46913.3047
2009-04-27 12:55:00,52.43,52.59,52.38,52.54,35654.11158210679,30.9464,31.0408,30.9169,31.0113,35654.1116
2009-04-27 13:00:00,52.54,52.59,52.4,52.54,38677.41344140824,31.0113,31.0408,30.9287,31.0113,38677.4134
2009-04-27 13:05:00,52.53,52.54,52.36,52.45,47226.06007805373,31.0054,31.0113,30.9051,30.9582,47226.0601
2009-04-27 13:10:00,52.44,52.54,52.38,52.51,35549.859793855016,30.9523,31.0113,30.9169,30.9936,35549.8598
2009-04-27 13:15:00,52.49,52.5,52.23,52.23,57755.490691482926,30.9818,30.9877,30.8283,30.8283,57755.4907
2009-04-27 13:20:00,52.23,52.3,52.12,52.18,69848.69812868875,30.8283,30.8696,30.7634,30.7988,69848.6981
2009-04-27 13:25:00,52.19,52.21,52.07,52.09,49102.59226658566,30.8047,30.8165,30.7339,30.7457,49102.5923
2009-04-27 13:30:00,52.08,52.13,52.04,52.06,94139.36479135214,30.7398,30.7693,30.7162,30.728,94139.3648
2009-04-27 13:35:00,52.07,52.15,52.04,52.15,50979.124455117606,30.7339,30.7811,30.7162,30.7811,50979.1245
2009-04-27 13:40:00,52.15,52.26,52.09,52.09,71412.47495246536,30.7811,30.846,30.7457,30.7457,71412.475
2009-04-27 13:45:00,52.08,52.11,51.95,51.97,60466.03718602906,30.7398,30.7575,30.6631,30.6749,60466.0372
2009-04-27 13:50:00,51.95,52.03,51.88,51.91,50457.865513858735,30.6631,30.7103,30.6217,30.6395,50457.8655
2009-04-27 13:55:00,51.89,51.94,51.81,51.94,59944.77824477019,30.6276,30.6572,30.5804,30.6572,59944.7782
2009-04-27 14:00:00,51.94,51.94,51.8,51.86,51813.1387611318,30.6572,30.6572,30.5745,30.6099,51813.1388
2009-04-27 14:05:00,51.86,51.92,51.84,51.84,53898.17452616728,30.6099,30.6454,30.5981,30.5981,53898.1745
2009-04-27 14:10:00,51.83,51.96,51.81,51.88,54210.929890922605,30.5922,30.669,30.5804,30.6217,54210.9299
2009-04-27 14:15:00,51.86,52.0,51.8,51.99,145431.24461122506,30.6099,30.6926,30.5745,30.6867,145431.2446
2009-04-27 14:20:00,51.98,52.17,51.96,52.1,110402.64375862892,30.6808,30.7929,30.669,30.7516,110402.6438
2009-04-27 14:25:00,52.1,52.2,51.96,52.19,94035.11300310036,30.7516,30.8106,30.669,30.8047,94035.113
2009-04-27 14:30:00,52.2,52.33,52.19,52.33,73393.25892924906,30.8106,30.8874,30.8047,30.8874,73393.2589
2009-04-27 14:35:00,52.33,52.37,52.26,52.35,95494.6380386252,30.8874,30.911,30.846,30.8992,95494.638
2009-04-27 14:40:00,52.36,52.4,52.21,52.34,77980.33761232713,30.9051,30.9287,30.8165,30.8933,77980.3376
2009-04-27 14:45:00,52.34,52.35,52.26,52.33,51500.38339637647,30.8933,30.8992,30.846,30.8874,51500.3834
2009-04-27 14:50:00,52.33,52.41,52.3,52.3,83609.93417792294,30.8874,30.9346,30.8696,30.8696,83609.9342
2009-04-27 14:55:00,52.3,52.53,52.3,52.44,73289.00714099729,30.8696,31.0054,30.8696,30.9523,73289.0071
2009-04-27 15:00:00,52.46,52.5,52.28,52.34,48581.33332532679,30.9641,30.9877,30.8578,30.8933,48581.3333
2009-04-27 15:05:00,52.35,52.37,52.16,52.18,75269.791117781,30.8992,30.911,30.787,30.7988,75269.7911
2009-04-27 15:10:00,52.18,52.3,52.17,52.25,67346.65521064616,30.7988,30.8696,30.7929,30.8401,67346.6552
2009-04-27 15:15:00,52.25,52.57,52.24,52.57,82046.15735414633,30.8401,31.029,30.8342,31.029,82046.1574
2009-04-27 15:20:00,52.57,52.6,52.33,52.36,129480.7210087036,31.029,31.0467,30.8874,30.9051,129480.721
2009-04-27 15:25:00,52.36,52.38,52.18,52.29,113530.19740618214,30.9051,30.9169,30.7988,30.8637,113530.1974
2009-04-27 15:30:00,52.27,52.41,52.19,52.34,103522.0257340118,30.8519,30.9346,30.8047,30.8933,103522.0257
2009-04-27 15:35:00,52.34,52.38,52.26,52.33,100915.73102771748,30.8933,30.9169,30.846,30.8874,100915.731
2009-04-27 15:40:00,52.33,52.6,52.28,52.56,173057.96849794523,30.8874,31.0467,30.8578,31.0231,173057.9685
2009-04-27 15:45:00,52.56,52.71,52.46,52.59,150018.32329430312,31.0231,31.1116,30.9641,31.0408,150018.3233
2009-04-27 15:50:00,52.59,52.68,52.42,52.67,266259.0671950314,31.0408,31.0939,30.9405,31.088,266259.0672
2009-04-27 15:55:00,52.65,52.68,52.44,52.54,342988.38334833726,31.0762,31.0939,30.9523,31.0113,342988.3833
2009-04-28 09:30:00,51.98,51.98,51.53,51.61,162945.54503752314,30.6808,30.6808,30.4152,30.4624,162945.545
2009-04-28 09:35:00,51.59,51.69,51.13,51.5,160547.75390773232,30.4506,30.5096,30.1791,30.3975,160547.7539
2009-04-28 09:40:00,51.48,51.51,51.19,51.19,148350.29468227475,30.3856,30.4034,30.2145,30.2145,148350.2947
2009-04-28 09:45:00,51.17,51.18,50.92,50.99,159505.23602521457,30.2027,30.2086,30.0551,30.0964,159505.236
2009-04-28 09:50:00,50.99,51.14,50.84,50.92,146578.01428199458,30.0964,30.185,30.0079,30.0551,146578.0143
2009-04-28 09:55:00,50.91,51.35,50.91,51.22,160964.76106073943,30.0492,30.3089,30.0492,30.2322,160964.7611
2009-04-28 10:00:00,51.22,51.72,51.21,51.56,168470.88981486717,30.2322,30.5273,30.2263,30.4329,168470.8898
2009-04-28 10:05:00,51.58,51.71,51.45,51.56,64427.60513959648,30.4447,30.5214,30.3679,30.4329,64427.6051
2009-04-28 10:10:00,51.56,51.63,51.41,51.56,78188.84118883067,30.4329,30.4742,30.3443,30.4329,78188.8412
2009-04-28 10:15:00,51.56,51.7,51.47,51.7,56712.97280896518,30.4329,30.5155,30.3797,30.5155,56712.9728
2009-04-28 10:20:00,51.71,52.05,51.71,52.02,124059.62801961134,30.5214,30.7221,30.5214,30.7044,124059.628
2009-04-28 10:25:00,52.03,52.05,51.9,52.01,99143.4506274373,30.7103,30.7221,30.6335,30.6985,99143.4506
2009-04-28 10:30:00,52.01,52.02,51.75,51.86,67033.89984589083,30.6985,30.7044,30.545,30.6099,67033.8998
2009-04-28 10:35:00,51.86,52.0,51.74,51.86,64531.856927848254,30.6099,30.6926,30.5391,30.6099,64531.8569
2009-04-28 10:40:00,51.85,52.23,51.84,52.21,112696.18310016795,30.604,30.8283,30.5981,30.8165,112696.1831
2009-04-28 10:45:00,52.2,52.56,52.17,52.52,153771.387671367,30.8106,31.0231,30.7929,30.9995,153771.3877
2009-04-28 10:50:00,52.53,52.59,52.33,52.34,141469.67665765763,31.0054,31.0408,30.8874,30.8933,141469.6767
2009-04-28 10:55:00,52.34,52.57,52.2,52.26,145431.24461122506,30.8933,31.029,30.8106,30.846,145431.2446
2009-04-28 11:00:00,52.27,52.46,52.26,52.4,58068.24605623825,30.8519,30.9641,30.846,30.9287,58068.2461
2009-04-28 11:05:00,52.39,52.41,52.22,52.23,113530.19740618214,30.9228,30.9346,30.8224,30.8283,113530.1974
2009-04-28 11:10:00,52.25,52.33,52.14,52.14,62342.569374561,30.8401,30.8874,30.7752,30.7752,62342.5694
2009-04-28 11:15:00,52.16,52.19,52.1,52.19,34403.0901230855,30.787,30.8047,30.7516,30.8047,34403.0901
2009-04-28 11:20:00,52.2,52.3,52.19,52.29,41596.46351245792,30.8106,30.8696,30.8047,30.8637,41596.4635
2009-04-28 11:25:00,52.3,52.37,52.24,52.26,98100.93274491956,30.8696,30.911,30.8342,30.846,98100.9327
2009-04-28 11:30:00,52.26,52.45,52.24,52.42,44619.76537175937,30.846,30.9582,30.8342,30.9405,44619.7654
2009-04-28 11:35:00,52.42,52.55,52.42,52.54,53585.41916141196,30.9405,31.0172,30.9405,31.0113,53585.4192
2009-04-28 11:40:00,52.54,52.59,52.48,52.51,74644.28038827036,31.0113,31.0408,30.9759,30.9936,74644.2804
2009-04-28 11:45:00,52.51,52.56,52.38,52.49,62759.57652756809,30.9936,31.0231,30.9169,30.9818,62759.5765
2009-04-28 11:50:00,52.48,52.48,52.32,52.36,62968.08010407164,30.9759,30.9759,30.8814,30.9051,62968.0801
2009-04-28 11:55:00,52.37,52.47,52.37,52.47,40553.94562994018,30.911,30.97,30.911,30.97,40553.9456
2009-04-28 12:00:00,52.46,52.63,52.46,52.63,42117.72245371679,30.9641,31.0644,30.9641,31.0644,42117.7225
2009-04-28 12:05:00,52.61,52.61,52.46,52.48,49623.851207844535,31.0526,31.0526,30.9641,30.9759,49623.8512
2009-04-28 12:10:00,52.49,52.53,52.46,52.51,25645.939909936464,30.9818,31.0054,30.9641,30.9936,25645.9399
2009-04-28 12:15:00,52.5,52.62,52.5,52.57,29607.507863503884,30.9877,31.0585,30.9877,31.029,29607.5079
2009-04-28 12:20:00,52.57,52.7,52.56,52.69,54002.426314419055,31.029,31.1057,31.0231,31.0998,54002.4263
2009-04-28 12:25:00,52.68,52.69,52.57,52.64,42534.729606723886,31.0939,31.0998,31.029,31.0703,42534.7296
2009-04-28 12:30:00,52.63,52.7,52.55,52.69,73080.50356449375,31.0644,31.1057,31.0172,31.0998,73080.5036
2009-04-28 12:35:00,52.68,52.69,52.52,52.53,21371.61659161372,31.0939,31.0998,30.9995,31.0054,21371.6166
2009-04-28 12:40:00,52.53,52.59,52.51,52.58,21997.127321124364,31.0054,31.0408,30.9936,31.0349,21997.1273
2009-04-28 12:45:00,52.58,52.6,52.55,52.57,26792.709580705978,31.0349,31.0467,31.0172,31.029,26792.7096
2009-04-28 12:50:00,52.57,52.59,52.45,52.49,18765.32188531936,31.029,31.0408,30.9582,30.9818,18765.3219
2009-04-28 12:55:00,52.49,52.64,52.49,52.64,35237.104429099694,30.9818,31.0703,30.9818,31.0703,35237.1044
2009-04-28 13:00:00,52.64,52.85,52.64,52.83,87988.50928449746,31.0703,31.1943,31.0703,31.1825,87988.5093
2009-04-28 13:05:00,52.84,52.85,52.63,52.73,67242.40342239439,31.1884,31.1943,31.0644,31.1234,67242.4034
2009-04-28 13:10:00,52.74,52.92,52.72,52.9,57963.99426798648,31.1294,31.2356,31.1175,31.2238,57963.9943
2009-04-28 13:15:00,52.89,52.93,52.85,52.87,29607.507863503884,31.2179,31.2415,31.1943,31.2061,29607.5079
2009-04-28 13:20:00,52.86,52.95,52.76,52.85,33777.57939357485,31.2002,31.2533,31.1412,31.1943,33777.5794
2009-04-28 13:25:00,52.85,53.0,52.84,52.93,59736.27466826664,31.1943,31.2828,31.1884,31.2415,59736.2747
2009-04-28 13:30:00,52.93,53.1,52.92,53.03,72559.24462323487,31.2415,31.3418,31.2356,31.3005,72559.2446
2009-04-28 13:35:00,52.98,53.09,52.98,53.07,48685.58511357857,31.271,31.3359,31.271,31.3241,48685.5851
2009-04-28 13:40:00,53.07,53.16,52.96,53.06,38260.40628840114,31.3241,31.3773,31.2592,31.3182,38260.4063
2009-04-28 13:45:00,53.06,53.27,53.05,53.22,77146.32330631293,31.3182,31.4422,31.3123,31.4127,77146.3233
2009-04-28 13:50:00,53.2,53.25,53.06,53.13,65261.61944561068,31.4009,31.4304,31.3182,31.3595,65261.6194
2009-04-28 13:55:00,53.12,53.17,53.04,53.06,74644.28038827036,31.3536,31.3832,31.3064,31.3182,74644.2804
2009-04-28 14:00:00,53.08,53.24,53.07,53.22,53793.92273791551,31.33,31.4245,31.3241,31.4127,53793.9227
2009-04-28 14:05:00,53.23,53.28,53.13,53.18,35758.363370358566,31.4186,31.4481,31.3595,31.3891,35758.3634
2009-04-28 14:10:00,53.19,53.28,53.16,53.16,37322.14019413518,31.395,31.4481,31.3773,31.3773,37322.1402
2009-04-28 14:15:00,53.17,53.24,53.1,53.23,43368.743912738086,31.3832,31.4245,31.3418,31.4186,43368.7439
2009-04-28 14:20:00,53.22,53.52,53.18,53.52,64948.86408085536,31.4127,31.5897,31.3891,31.5897,64948.8641
2009-04-28 14:25:00,53.51,53.55,53.43,53.45,96224.40055638764,31.5838,31.6074,31.5366,31.5484,96224.4006
2009-04-28 14:30:00,53.45,53.59,53.45,53.49,53481.16737316018,31.5484,31.6311,31.5484,31.572,53481.1674
2009-04-28 14:35:00,53.49,53.59,53.45,53.51,40345.44205343663,31.572,31.6311,31.5484,31.5838,40345.4421
2009-04-28 14:40:00,53.52,53.52,53.41,53.41,38051.9027118976,31.5897,31.5897,31.5248,31.5248,38051.9027
2009-04-28 14:45:00,53.41,53.42,53.16,53.17,55461.9513499439,31.5248,31.5307,31.3773,31.3832,55461.9513
2009-04-28 14:50:00,53.17,53.19,53.1,53.1,46704.80113679486,31.3832,31.395,31.3418,31.3418,46704.8011
2009-04-28 14:55:00,53.09,53.1,52.91,52.91,76937.81972980939,31.3359,31.3418,31.2297,31.2297,76937.8197
2009-04-28 15:00:00,52.91,53.07,52.9,52.99,53793.92273791551,31.2297,31.3241,31.2238,31.2769,53793.9227
2009-04-28 15:05:00,52.99,53.07,52.85,53.0,57338.48353847583,31.2769,31.3241,31.1943,31.2828,57338.4835
2009-04-28 15:10:00,52.98,53.18,52.96,52.98,61091.5479155397,31.271,31.3891,31.2592,31.271,61091.5479
2009-04-28 15:15:00,52.98,53.01,52.8,52.81,60049.03003302196,31.271,31.2887,31.1648,31.1707,60049.03
2009-04-28 15:20:00,52.8,52.86,52.73,52.8,70474.20885819939,31.1648,31.2002,31.1234,31.1648,70474.2089
2009-04-28 15:25:00,52.8,52.85,52.62,52.63,68910.43203442277,31.1648,31.1943,31.0585,31.0644,68910.432
2009-04-28 15:30:00,52.63,52.64,52.52,52.53,91533.0700850578,31.0644,31.0703,30.9995,31.0054,91533.0701
2009-04-28 15:35:00,52.54,52.7,52.52,52.62,71308.22316421357,31.0113,31.1057,30.9995,31.0585,71308.2232
2009-04-28 15:40:00,52.62,52.66,52.42,52.54,117596.01714800134,31.0585,31.0821,30.9405,31.0113,117596.0171
2009-04-28 15:45:00,52.54,52.77,52.47,52.67,123225.61371359717,31.0113,31.1471,30.97,31.088,123225.6137
2009-04-28 15:50:00,52.68,52.75,52.56,52.59,126144.66378464682,31.0939,31.1353,31.0231,31.0408,126144.6638
2009-04-28 15:55:00,52.59,52.61,52.42,52.5,287734.9355748969,31.0408,31.0526,30.9405,30.9877,287734.9356
2009-04-29 09:30:00,53.65,54.11,53.0,53.85,188070.2260062007,31.6665,31.938,31.2828,31.7845,188070.226
2009-04-29 09:35:00,53.87,54.27,53.84,54.0,136778.3461863278,31.7963,32.0324,31.7786,31.8731,136778.3462
2009-04-29 09:40:00,54.03,54.35,54.0,54.25,165134.8325908104,31.8908,32.0796,31.8731,32.0206,165134.8326
2009-04-29 09:45:00,54.27,54.35,54.18,54.28,102896.51500450115,32.0324,32.0796,31.9793,32.0383,102896.515
2009-04-29 09:50:00,54.26,54.85,54.26,54.68,185255.42772340283,32.0265,32.3748,32.0265,32.2744,185255.4277
2009-04-29 09:55:00,54.68,54.86,54.51,54.54,126248.9155728986,32.2744,32.3807,32.1741,32.1918,126248.9156
2009-04-29 10:00:00,54.54,54.78,54.41,54.41,160756.2574842359,32.1918,32.3334,32.1151,32.1151,160756.2575
2009-04-29 10:05:00,54.41,54.51,54.35,54.41,130731.7424677249,32.1151,32.1741,32.0796,32.1151,130731.7425
2009-04-29 10:10:00,54.41,54.41,54.19,54.29,53793.92273791551,32.1151,32.1151,31.9852,32.0442,53793.9227
2009-04-29 10:15:00,54.3,54.51,54.27,54.47,57546.987114979376,32.0501,32.1741,32.0324,32.1505,57546.9871
2009-04-29 10:20:00,54.47,54.59,54.29,54.3,82880.17166016051,32.1505,32.2213,32.0442,32.0501,82880.1717
2009-04-29 10:25:00,54.33,54.45,54.3,54.41,75686.7982707881,32.0678,32.1387,32.0501,32.1151,75686.7983
2009-04-29 10:30:00,54.42,54.83,54.28,54.82,204437.75676172928,32.121,32.363,32.0383,32.3571,204437.7568
2009-04-29 10:35:00,54.82,54.96,54.68,54.95,130940.24604422844,32.3571,32.4397,32.2744,32.4338,130940.246
2009-04-29 10:40:00,54.96,55.26,54.95,55.26,108213.35620534164,32.4397,32.6168,32.4338,32.6168,108213.3562
2009-04-29 10:45:00,55.26,55.47,55.23,55.33,148141.7911057712,32.6168,32.7407,32.5991,32.6581,148141.7911
2009-04-29 10:50:00,55.32,55.4,55.05,55.07,83922.68954267826,32.6522,32.6994,32.4928,32.5046,83922.6895
2009-04-29 10:55:00,55.08,55.2,55.0,55.14,82463.16450715343,32.5105,32.5813,32.4633,32.5459,82463.1645
2009-04-29 11:00:00,55.13,55.15,54.82,54.92,73601.76250575262,32.54,32.5518,32.3571,32.4161,73601.7625
2009-04-29 11:05:00,54.92,54.92,54.66,54.69,116970.5064184907,32.4161,32.4161,32.2626,32.2803,116970.5064
2009-04-29 11:10:00,54.69,54.92,54.69,54.92,83922.68954267826,32.2803,32.4161,32.2803,32.4161,83922.6895
2009-04-29 11:15:00,54.91,55.08,54.91,55.03,32839.31329930889,32.4102,32.5105,32.4102,32.481,32839.3133
2009-04-29 11:20:00,55.04,55.33,55.04,55.33,94660.623732611,32.4869,32.6581,32.4869,32.6581,94660.6237
2009-04-29 11:25:00,55.33,55.88,55.32,55.88,248119.25603922267,32.6581,32.9827,32.6522,32.9827,248119.256
2009-04-29 11:30:00,55.88,55.95,55.55,55.59,239257.85403782187,32.9827,33.024,32.7879,32.8115,239257.854
2009-04-29 11:35:00,55.57,55.7,55.51,55.54,118742.78681877084,32.7997,32.8765,32.7643,32.782,118742.7868
2009-04-29 11:40:00,55.53,55.63,55.47,55.47,94764.87552086278,32.7761,32.8351,32.7407,32.7407,94764.8755
2009-04-29 11:45:00,55.48,55.5,55.22,55.32,193804.0743600483,32.7466,32.7584,32.5932,32.6522,193804.0744
2009-04-29 11:50:00,55.32,55.45,55.3,55.44,91428.818296806,32.6522,32.7289,32.6404,32.723,91428.8183
2009-04-29 11:55:00,55.44,55.46,55.19,55.34,187757.4706414454,32.723,32.7348,32.5754,32.664,187757.4706
2009-04-29 12:00:00,55.35,55.41,55.32,55.39,35445.608005603244,32.6699,32.7053,32.6522,32.6935,35445.608
2009-04-29 12:05:00,55.39,55.49,55.37,55.39,39094.42059441534,32.6935,32.7525,32.6817,32.6935,39094.4206
2009-04-29 12:10:00,55.39,55.52,55.36,55.52,45662.28325427712,32.6935,32.7702,32.6758,32.7702,45662.2833
2009-04-29 12:15:00,55.52,55.61,55.49,55.6,40241.19026518486,32.7702,32.8233,32.7525,32.8174,40241.1903
2009-04-29 12:20:00,55.6,55.62,55.45,55.5,58276.7496327418,32.8174,32.8292,32.7289,32.7584,58276.7496
2009-04-29 12:25:00,55.52,55.52,55.35,55.41,64323.353351344704,32.7702,32.7702,32.6699,32.7053,64323.3534
2009-04-29 12:30:00,55.42,55.44,55.38,55.4,27313.96852196485,32.7112,32.723,32.6876,32.6994,27313.9685
2009-04-29 12:35:00,55.41,55.41,55.39,55.39,25333.18454518114,32.7053,32.7053,32.6935,32.6935,25333.1845
2009-04-29 12:40:00,55.4,55.4,55.29,55.3,117074.75820674248,32.6994,32.6994,32.6345,32.6404,117074.7582
2009-04-29 12:45:00,55.3,55.35,55.2,55.35,62029.81400980567,32.6404,32.6699,32.5813,32.6699,62029.814
2009-04-29 12:50:00,55.36,55.38,55.19,55.21,37947.65092364582,32.6758,32.6876,32.5754,32.5872,37947.6509
2009-04-29 12:55:00,55.22,55.33,55.21,55.32,39407.175959170665,32.5932,32.6581,32.5872,32.6522,39407.176
2009-04-29 13:00:00,55.32,55.39,55.32,55.38,35966.86694686212,32.6522,32.6935,32.6522,32.6876,35966.8669
2009-04-29 13:05:00,55.38,55.39,55.28,55.28,32213.80256979824,32.6876,32.6935,32.6286,32.6286,32213.8026
2009-04-29 13:10:00,55.27,55.3,55.24,55.28,21163.11301511017,32.6227,32.6404,32.605,32.6286,21163.113
2009-04-29 13:15:00,55.3,55.37,55.28,55.29,34715.84548784082,32.6404,32.6817,32.6286,32.6345,34715.8455
2009-04-29 13:20:00,55.29,55.39,55.28,55.39,49519.59941959276,32.6345,32.6935,32.6286,32.6935,49519.5994
2009-04-29 13:25:00,55.38,55.49,55.35,55.47,24707.673815670496,32.6876,32.7525,32.6699,32.7407,24707.6738
2009-04-29 13:30:00,55.42,55.48,55.39,55.42,66304.13732812842,32.7112,32.7466,32.6935,32.7112,66304.1373
2009-04-29 13:35:00,55.42,55.48,55.41,55.43,30441.52216951808,32.7112,32.7466,32.7053,32.7171,30441.5222
2009-04-29 13:40:00,55.42,55.43,55.33,55.36,26584.20600420243,32.7112,32.7171,32.6581,32.6758,26584.206
2009-04-29 13:45:00,55.37,55.38,55.26,55.26,29294.75249874856,32.6817,32.6876,32.6168,32.6168,29294.7525
2009-04-29 13:50:00,55.26,55.32,55.26,55.32,30754.2775342734,32.6168,32.6522,32.6168,32.6522,30754.2775
2009-04-29 13:55:00,55.34,55.43,55.33,55.37,50562.117302110506,32.664,32.7171,32.6581,32.6817,50562.1173
2009-04-29 14:00:00,55.37,55.44,55.3,55.3,43472.99570098986,32.6817,32.723,32.6404,32.6404,43472.9957
2009-04-29 14:05:00,55.3,55.46,55.24,55.33,39094.42059441534,32.6404,32.7348,32.605,32.6581,39094.4206
2009-04-29 14:10:00,55.34,55.48,55.34,55.42,20537.602285599525,32.664,32.7466,32.664,32.7112,20537.6023
2009-04-29 14:15:00,55.39,55.59,55.15,55.35,81420.64662463569,32.6935,32.8115,32.5518,32.6699,81420.6466
2009-04-29 14:20:00,55.35,55.54,55.15,55.2,52751.40485539776,32.6699,32.782,32.5518,32.5813,52751.4049
2009-04-29 14:25:00,55.2,55.62,55.18,55.57,97058.4148624018,32.5813,32.8292,32.5695,32.7997,97058.4149
2009-04-29 14:30:00,55.59,55.93,55.5,55.91,148975.80541178538,32.8115,33.0122,32.7584,33.0004,148975.8054
2009-04-29 14:35:00,55.91,55.94,55.77,55.78,76833.56794155762,33.0004,33.0181,32.9178,32.9237,76833.5679
2009-04-29 14:40:00,55.78,55.9,55.63,55.7,83401.43060141939,32.9237,32.9945,32.8351,32.8765,83401.4306
2009-04-29 14:45:00,55.7,55.84,55.56,55.62,104981.55076953664,32.8765,32.9591,32.7938,32.8292,104981.5508
2009-04-29 14:50:00,55.63,55.71,55.47,55.5,61612.806856798576,32.8351,32.8824,32.7407,32.7584,61612.8069
2009-04-29 14:55:00,55.5,55.68,55.46,55.57,64531.856927848254,32.7584,32.8647,32.7348,32.7997,64531.8569
2009-04-29 15:00:00,55.57,55.72,55.5,55.62,78293.09297708246,32.7997,32.8883,32.7584,32.8292,78293.093
2009-04-29 15:05:00,55.64,55.73,55.53,55.59,66929.64805763906,32.8411,32.8942,32.7761,32.8115,66929.6481
2009-04-29 15:10:00,55.61,55.72,55.49,55.66,93513.85406184148,32.8233,32.8883,32.7525,32.8529,93513.8541
2009-04-29 15:15:00,55.68,55.68,55.39,55.46,59319.26751525954,32.8647,32.8647,32.6935,32.7348,59319.2675
2009-04-29 15:20:00,55.45,55.51,55.3,55.33,119264.04576002972,32.7289,32.7643,32.6404,32.6581,119264.0458
2009-04-29 15:25:00,55.34,55.36,55.15,55.15,87675.75391974213,32.664,32.6758,32.5518,32.5518,87675.7539
2009-04-29 15:30:00,55.17,55.19,54.95,55.15,112800.43488841972,32.5636,32.5754,32.4338,32.5518,112800.4349
2009-04-29 15:35:00,55.14,55.32,55.11,55.24,139488.89268087392,32.5459,32.6522,32.5282,32.605,139488.8927
2009-04-29 15:40:00,55.24,55.39,55.21,55.31,114989.72244170698,32.605,32.6935,32.5872,32.6463,114989.7224
2009-04-29 15:45:00,55.32,55.44,54.85,55.4,451201.7395536789,32.6522,32.723,32.3748,32.6994,451201.7396
2009-04-29 15:50:00,55.4,55.45,54.97,54.97,314631.89694385463,32.6994,32.7289,32.4456,32.4456,314631.8969
2009-04-29 15:55:00,54.97,55.14,54.92,55.07,395531.2846272315,32.4456,32.5459,32.4161,32.5046,395531.2846
2009-04-30 09:30:00,55.39,56.0,55.39,55.64,135006.06578604763,32.6935,33.0535,32.6935,32.8411,135006.0658
2009-04-30 09:35:00,55.65,55.91,55.49,55.65,95494.6380386252,32.847,33.0004,32.7525,32.847,95494.638
2009-04-30 09:40:00,55.67,56.08,55.64,56.04,81212.14304813213,32.8588,33.1008,32.8411,33.0771,81212.143
2009-04-30 09:45:00,56.05,56.08,55.56,55.6,125206.39769038088,33.0831,33.1008,32.7938,32.8174,125206.3977
2009-04-30 09:50:00,55.6,55.79,55.57,55.58,62446.82116281277,32.8174,32.9296,32.7997,32.8056,62446.8212
2009-04-30 09:55:00,55.59,55.71,55.47,55.49,68284.92130491213,32.8115,32.8824,32.7407,32.7525,68284.9213
2009-04-30 10:00:00,55.52,55.88,55.51,55.72,89552.28610827407,32.7702,32.9827,32.7643,32.8883,89552.2861
2009-04-30 10:05:00,55.73,55.97,55.71,55.97,67450.90699889793,32.8942,33.0358,32.8824,33.0358,67450.907
2009-04-30 10:10:00,55.99,56.07,55.79,55.92,89656.53789652584,33.0476,33.0949,32.9296,33.0063,89656.5379
2009-04-30 10:15:00,55.92,56.07,55.88,55.91,85173.71100169956,33.0063,33.0949,32.9827,33.0004,85173.711
2009-04-30 10:20:00,55.91,55.91,55.68,55.71,69744.44634043696,33.0004,33.0004,32.8647,32.8824,69744.4463
2009-04-30 10:25:00,55.72,55.86,55.69,55.81,42847.484971479214,32.8883,32.9709,32.8706,32.9414,42847.485
2009-04-30 10:30:00,55.81,55.84,55.71,55.79,36488.12588812099,32.9414,32.9591,32.8824,32.9296,36488.1259
2009-04-30 10:35:00,55.8,55.86,55.68,55.78,65053.115869107125,32.9355,32.9709,32.8647,32.9237,65053.1159
2009-04-30 10:40:00,55.76,55.85,55.68,55.81,56921.47638546873,32.9119,32.965,32.8647,32.9414,56921.4764
2009-04-30 10:45:00,55.81,55.88,55.75,55.86,77042.07151806116,32.9414,32.9827,32.906,32.9709,77042.0715
2009-04-30 10:50:00,55.86,55.96,55.79,55.96,50457.865513858735,32.9709,33.0299,32.9296,33.0299,50457.8655
2009-04-30 10:55:00,55.97,55.97,55.78,55.84,95077.6308856181,33.0358,33.0358,32.9237,32.9591,95077.6309
2009-04-30 11:00:00,55.84,55.86,55.71,55.75,43264.49212448631,32.9591,32.9709,32.8824,32.906,43264.4921
2009-04-30 11:05:00,55.73,55.8,55.68,55.8,86320.48067246907,32.8942,32.9355,32.8647,32.9355,86320.4807
2009-04-30 11:10:00,55.78,55.86,55.7,55.85,84131.19311918181,32.9237,32.9709,32.8765,32.965,84131.1931
2009-04-30 11:15:00,55.85,55.98,55.85,55.97,51291.87981987293,32.965,33.0417,32.965,33.0358,51291.8798
2009-04-30 11:20:00,55.98,55.99,55.93,55.96,44724.01716001115,33.0417,33.0476,33.0122,33.0299,44724.0172
2009-04-30 11:25:00,55.95,55.96,55.86,55.88,48581.33332532679,33.024,33.0299,32.9709,32.9827,48581.3333
2009-04-30 11:30:00,55.88,55.88,55.52,55.54,89760.78968477761,32.9827,32.9827,32.7702,32.782,89760.7897
2009-04-30 11:35:00,55.54,55.54,55.13,55.13,157628.70383668266,32.782,32.782,32.54,32.54,157628.7038
2009-04-30 11:40:00,55.13,55.19,54.94,55.04,140114.40341038458,32.54,32.5754,32.4279,32.4869,140114.4034
2009-04-30 11:45:00,55.04,55.1,54.65,54.79,149601.31614129603,32.4869,32.5223,32.2567,32.3393,149601.3161
2009-04-30 11:50:00,54.8,54.82,54.55,54.62,67972.1659401568,32.3452,32.3571,32.1977,32.239,67972.1659
2009-04-30 11:55:00,54.61,54.62,54.45,54.45,54106.67810267083,32.2331,32.239,32.1387,32.1387,54106.6781
2009-04-30 12:00:00,54.45,54.47,54.25,54.33,111549.41342939844,32.1387,32.1505,32.0206,32.0678,111549.4134
2009-04-30 12:05:00,54.33,54.44,54.29,54.32,116449.24747723182,32.0678,32.1328,32.0442,32.0619,116449.2475
2009-04-30 12:10:00,54.32,54.57,53.99,53.99,176081.27035724669,32.0619,32.2095,31.8672,31.8672,176081.2704
2009-04-30 12:15:00,54.01,54.13,53.9,54.09,58068.24605623825,31.879,31.9498,31.814,31.9262,58068.2461
2009-04-30 12:20:00,54.1,54.24,54.09,54.19,57025.728173720505,31.9321,32.0147,31.9262,31.9852,57025.7282
2009-04-30 12:25:00,54.18,54.21,53.86,53.87,59215.01572700777,31.9793,31.997,31.7904,31.7963,59215.0157
2009-04-30 12:30:00,53.87,53.89,53.44,53.53,99351.95420394086,31.7963,31.8081,31.5425,31.5956,99351.9542
2009-04-30 12:35:00,53.53,53.6,53.44,53.5,95390.38625037344,31.5956,31.637,31.5425,31.5779,95390.3863
2009-04-30 12:40:00,53.51,53.51,53.31,53.32,81003.63947162859,31.5838,31.5838,31.4658,31.4717,81003.6395
2009-04-30 12:45:00,53.35,53.42,53.15,53.21,107066.58653457214,31.4894,31.5307,31.3713,31.4068,107066.5865
2009-04-30 12:50:00,53.21,53.41,53.15,53.35,113113.19025317504,31.4068,31.5248,31.3713,31.4894,113113.1903
2009-04-30 12:55:00,53.37,53.44,53.32,53.39,59423.51930351132,31.5012,31.5425,31.4717,31.513,59423.5193
2009-04-30 13:00:00,53.4,53.63,53.26,53.61,100081.71672170328,31.5189,31.6547,31.4363,31.6429,100081.7167
2009-04-30 13:05:00,53.61,53.84,53.6,53.8,70786.9642229547,31.6429,31.7786,31.637,31.755,70786.9642
2009-04-30 13:10:00,53.8,53.81,53.6,53.65,68910.43203442277,31.755,31.7609,31.637,31.6665,68910.432
2009-04-30 13:15:00,53.65,53.66,53.26,53.26,84756.70384869246,31.6665,31.6724,31.4363,31.4363,84756.7038
2009-04-30 13:20:00,53.28,53.37,53.22,53.32,50874.87266686583,31.4481,31.5012,31.4127,31.4717,50874.8727
2009-04-30 13:25:00,53.34,53.34,53.18,53.32,40866.7009946955,31.4835,31.4835,31.3891,31.4717,40866.701
2009-04-30 13:30:00,53.3,53.59,53.23,53.59,60674.54076253261,31.4599,31.6311,31.4186,31.6311,60674.5408
2009-04-30 13:35:00,53.58,53.7,53.51,53.66,29503.25607525211,31.6252,31.696,31.5838,31.6724,29503.2561
2009-04-30 13:40:00,53.65,53.85,53.63,53.83,26271.450639447103,31.6665,31.7845,31.6547,31.7727,26271.4506
2009-04-30 13:45:00,53.83,53.88,53.71,53.81,30650.025746021627,31.7727,31.8022,31.7019,31.7609,30650.0257
2009-04-30 13:50:00,53.86,53.96,53.8,53.96,40658.19741819195,31.7904,31.8494,31.755,31.8494,40658.1974
2009-04-30 13:55:00,53.96,54.2,53.96,54.15,41909.21887721324,31.8494,31.9911,31.8494,31.9616,41909.2189
2009-04-30 14:00:00,54.13,54.23,54.09,54.22,33569.0758170713,31.9498,32.0088,31.9262,32.0029,33569.0758
2009-04-30 14:05:00,54.21,54.21,54.1,54.14,34090.33475833017,31.997,31.997,31.9321,31.9557,34090.3348
2009-04-30 14:10:00,54.15,54.19,53.89,54.02,82463.16450715343,31.9616,31.9852,31.8081,31.8849,82463.1645
2009-04-30 14:15:00,54.02,54.17,53.98,54.13,67867.91415190503,31.8849,31.9734,31.8613,31.9498,67867.9142
2009-04-30 14:20:00,54.13,54.28,54.13,54.2,39407.175959170665,31.9498,32.0383,31.9498,31.9911,39407.176
2009-04-30 14:25:00,54.19,54.31,54.16,54.31,42326.22603022034,31.9852,32.056,31.9675,32.056,42326.226
2009-04-30 14:30:00,54.31,54.36,54.04,54.08,41179.45635945082,32.056,32.0855,31.8967,31.9203,41179.4564
2009-04-30 14:35:00,54.07,54.2,54.03,54.15,43264.49212448631,31.9144,31.9911,31.8908,31.9616,43264.4921
2009-04-30 14:40:00,54.16,54.18,53.96,53.96,37634.8955588905,31.9675,31.9793,31.8494,31.8494,37634.8956
2009-04-30 14:45:00,53.96,54.01,53.88,53.98,37322.14019413518,31.8494,31.879,31.8022,31.8613,37322.1402
2009-04-30 14:50:00,53.98,54.14,53.86,54.09,55878.95850295099,31.8613,31.9557,31.7904,31.9262,55878.9585
2009-04-30 14:55:00,54.08,54.11,53.88,53.98,31067.032899028723,31.9203,31.938,31.8022,31.8613,31067.0329
2009-04-30 15:00:00,53.99,54.05,53.68,53.79,55670.45492644744,31.8672,31.9026,31.6842,31.7491,55670.4549
2009-04-30 15:05:00,53.78,53.78,53.43,53.44,76312.30900029874,31.7432,31.7432,31.5366,31.5425,76312.309
2009-04-30 15:10:00,53.44,53.71,53.43,53.62,76625.06436505406,31.5425,31.7019,31.5366,31.6488,76625.0644
2009-04-30 15:15:00,53.62,53.73,53.38,53.51,101124.234604221,31.6488,31.7137,31.5071,31.5838,101124.2346
2009-04-30 15:20:00,53.51,53.67,53.47,53.56,72663.49641148665,31.5838,31.6783,31.5602,31.6133,72663.4964
2009-04-30 15:25:00,53.58,53.75,53.57,53.74,82358.91271890164,31.6252,31.7255,31.6193,31.7196,82358.9127
2009-04-30 15:30:00,53.71,54.03,53.69,54.03,77667.5822475718,31.7019,31.8908,31.6901,31.8908,77667.5822
2009-04-30 15:35:00,54.03,54.13,53.93,53.98,93096.8469088344,31.8908,31.9498,31.8317,31.8613,93096.8469
2009-04-30 15:40:00,53.98,54.13,53.9,54.13,106441.0758050615,31.8613,31.9498,31.814,31.9498,106441.0758
2009-04-30 15:45:00,54.13,54.27,54.09,54.17,91220.31472030246,31.9498,32.0324,31.9262,31.9734,91220.3147
2009-04-30 15:50:00,54.17,54.22,53.97,54.04,139697.3962573775,31.9734,32.0029,31.8553,31.8967,139697.3963
2009-04-30 15:55:00,54.04,54.17,53.9,53.96,286066.9069628685,31.8967,31.9734,31.814,31.8494,286066.907
2009-05-01 09:30:00,54.25,54.42,54.05,54.42,75999.55363554342,32.0206,32.121,31.9026,32.121,75999.5536
2009-05-01 09:35:00,54.42,55.01,54.36,54.38,106128.32044030615,32.121,32.4692,32.0855,32.0973,106128.3204
2009-05-01 09:40:00,54.37,54.52,54.34,54.42,61300.05149204325,32.0914,32.18,32.0737,32.121,61300.0515
2009-05-01 09:45:00,54.44,54.53,54.31,54.44,40866.7009946955,32.1328,32.1859,32.056,32.1328,40866.701
2009-05-01 09:50:00,54.43,54.53,54.32,54.45,43368.743912738086,32.1269,32.1859,32.0619,32.1387,43368.7439
2009-05-01 09:55:00,54.44,54.68,54.44,54.66,53272.66379665664,32.1328,32.2744,32.1328,32.2626,53272.6638
2009-05-01 10:00:00,54.66,54.74,54.44,54.63,93513.85406184148,32.2626,32.3098,32.1328,32.2449,93513.8541
2009-05-01 10:05:00,54.64,54.71,54.53,54.56,63176.58368057519,32.2508,32.2921,32.1859,32.2036,63176.5837
2009-05-01 10:10:00,54.58,54.68,54.56,54.6,95703.14161512876,32.2154,32.2744,32.2036,32.2272,95703.1416
2009-05-01 10:15:00,54.58,54.71,54.29,54.3,43994.25464224873,32.2154,32.2921,32.0442,32.0501,43994.2546
2009-05-01 10:20:00,54.3,54.38,54.14,54.14,68597.67666966745,32.0501,32.0973,31.9557,31.9557,68597.6767
2009-05-01 10:25:00,54.15,54.32,54.08,54.25,34924.34906434437,31.9616,32.0619,31.9203,32.0206,34924.3491
2009-05-01 10:30:00,54.27,54.32,54.16,54.26,39302.92417091889,32.0324,32.0619,31.9675,32.0265,39302.9242
2009-05-01 10:35:00,54.24,54.5,54.21,54.42,52021.64233763534,32.0147,32.1682,31.997,32.121,52021.6423
2009-05-01 10:40:00,54.42,54.44,54.28,54.36,175247.25605123249,32.121,32.1328,32.0383,32.0855,175247.2561
2009-05-01 10:45:00,54.36,54.48,54.34,54.46,50457.865513858735,32.0855,32.1564,32.0737,32.1446,50457.8655
2009-05-01 10:50:00,54.45,54.76,54.35,54.71,87571.50213149036,32.1387,32.3216,32.0796,32.2921,87571.5021
2009-05-01 10:55:00,54.69,54.85,54.65,54.75,91220.31472030246,32.2803,32.3748,32.2567,32.3157,91220.3147
2009-05-01 11:00:00,54.75,54.92,54.75,54.86,61300.05149204325,32.3157,32.4161,32.3157,32.3807,61300.0515
2009-05-01 11:05:00,54.85,55.1,54.85,55.04,84443.94848393713,32.3748,32.5223,32.3748,32.4869,84443.9485
2009-05-01 11:10:00,55.03,55.44,55.0,55.4,147516.28037626055,32.481,32.723,32.4633,32.6994,147516.2804
2009-05-01 11:15:00,55.41,55.52,55.34,55.35,78293.09297708246,32.7053,32.7702,32.664,32.6699,78293.093
2009-05-01 11:20:00,55.36,55.62,55.34,55.59,99664.70956869615,32.6758,32.8292,32.664,32.8115,99664.7096
2009-05-01 11:25:00,55.6,55.65,55.45,55.46,73810.26608225616,32.8174,32.847,32.7289,32.7348,73810.2661
2009-05-01 11:30:00,55.45,55.58,55.45,55.45,56921.47638546873,32.7289,32.8056,32.7289,32.7289,56921.4764
2009-05-01 11:35:00,55.46,55.49,55.35,55.48,48685.58511357857,32.7348,32.7525,32.6699,32.7466,48685.5851
2009-05-01 11:40:00,55.49,55.8,55.49,55.76,115510.98138296584,32.7525,32.9355,32.7525,32.9119,115510.9814
2009-05-01 11:45:00,55.74,55.9,55.67,55.86,151686.35190633152,32.9001,32.9945,32.8588,32.9709,151686.3519
2009-05-01 11:50:00,55.86,56.02,55.85,56.01,88405.51643750456,32.9709,33.0653,32.965,33.0594,88405.5164
2009-05-01 11:55:00,56.0,56.08,55.93,55.96,108421.8597818452,33.0535,33.1008,33.0122,33.0299,108421.8598
2009-05-01 12:00:00,55.94,55.96,55.76,55.81,62759.57652756809,33.0181,33.0299,32.9119,32.9414,62759.5765
2009-05-01 12:05:00,55.82,55.89,55.76,55.86,71203.9713759618,32.9473,32.9886,32.9119,32.9709,71203.9714
2009-05-01 12:10:00,55.88,55.91,55.77,55.81,109672.8812408665,32.9827,33.0004,32.9178,32.9414,109672.8812
2009-05-01 12:15:00,55.81,55.99,55.8,55.95,58276.7496327418,32.9414,33.0476,32.9355,33.024,58276.7496
2009-05-01 12:20:00,55.96,56.08,55.95,55.99,42951.736759730986,33.0299,33.1008,33.024,33.0476,42951.7368
2009-05-01 12:25:00,56.0,56.05,55.9,55.93,210067.35332732508,33.0535,33.0831,32.9945,33.0122,210067.3533
2009-05-01 12:30:00,55.93,55.93,55.8,55.86,50249.36193735519,33.0122,33.0122,32.9355,32.9709,50249.3619
2009-05-01 12:35:00,55.86,56.03,55.81,55.94,77146.32330631293,32.9709,33.0712,32.9414,33.0181,77146.3233
2009-05-01 12:40:00,55.93,56.04,55.9,55.94,30024.51501651098,33.0122,33.0771,32.9945,33.0181,30024.515
2009-05-01 12:45:00,55.93,55.93,55.84,55.92,33673.32760532308,33.0122,33.0122,32.9591,33.0063,33673.3276
2009-05-01 12:50:00,55.92,56.06,55.82,55.86,63697.84262183406,33.0063,33.089,32.9473,32.9709,63697.8426
2009-05-01 12:55:00,55.89,56.05,55.87,55.94,35341.356217351466,32.9886,33.0831,32.9768,33.0181,35341.3562
2009-05-01 13:00:00,55.96,56.0,55.91,55.95,50562.117302110506,33.0299,33.0535,33.0004,33.024,50562.1173
2009-05-01 13:05:00,55.97,56.18,55.94,56.11,89865.0414730294,33.0358,33.1598,33.0181,33.1185,89865.0415
2009-05-01 13:10:00,56.12,56.18,56.01,56.16,47121.80828980196,33.1244,33.1598,33.0594,33.148,47121.8083
2009-05-01 13:15:00,56.18,56.34,56.16,56.28,81524.89841288746,33.1598,33.2542,33.148,33.2188,81524.8984
2009-05-01 13:20:00,56.25,56.26,56.08,56.09,43264.49212448631,33.2011,33.207,33.1008,33.1067,43264.4921
2009-05-01 13:25:00,56.09,56.1,55.99,56.03,56191.71386770631,33.1067,33.1126,33.0476,33.0712,56191.7139
2009-05-01 13:30:00,56.02,56.24,55.95,56.22,86737.48782547617,33.0653,33.1952,33.024,33.1834,86737.4878
2009-05-01 13:35:00,56.24,56.5,56.18,56.48,104773.04719303313,33.1952,33.3487,33.1598,33.3369,104773.0472
2009-05-01 13:40:00,56.48,56.55,56.32,56.38,63385.08725707874,33.3369,33.3782,33.2424,33.2778,63385.0873
2009-05-01 13:45:00,56.4,56.42,56.24,56.28,50770.620878614056,33.2896,33.3014,33.1952,33.2188,50770.6209
2009-05-01 13:50:00,56.26,56.33,56.14,56.25,76520.81257680229,33.207,33.2483,33.1362,33.2011,76520.8126
2009-05-01 13:55:00,56.25,56.36,56.19,56.34,59006.51215050422,33.2011,33.266,33.1657,33.2542,59006.5122
2009-05-01 14:00:00,56.33,56.4,56.24,56.24,63906.34619833761,33.2483,33.2896,33.1952,33.1952,63906.3462
2009-05-01 14:05:00,56.25,56.34,56.24,56.27,109255.8740878594,33.2011,33.2542,33.1952,33.2129,109255.8741
2009-05-01 14:10:00,56.26,56.36,56.11,56.11,82567.4162954052,33.207,33.266,33.1185,33.1185,82567.4163
2009-05-01 14:15:00,56.11,56.15,56.09,56.09,33986.0829700784,33.1185,33.1421,33.1067,33.1067,33986.083
2009-05-01 14:20:00,56.11,56.23,56.11,56.2,36800.88125287631,33.1185,33.1893,33.1185,33.1716,36800.8813
2009-05-01 14:25:00,56.2,56.39,56.16,56.16,66929.64805763906,33.1716,33.2837,33.148,33.148,66929.6481
2009-05-01 14:30:00,56.16,56.22,56.08,56.2,50249.36193735519,33.148,33.1834,33.1008,33.1716,50249.3619
2009-05-01 14:35:00,56.2,56.33,56.19,56.24,95077.6308856181,33.1716,33.2483,33.1657,33.1952,95077.6309
2009-05-01 14:40:00,56.24,56.26,56.04,56.09,68076.41772840857,33.1952,33.207,33.0771,33.1067,68076.4177
2009-05-01 14:45:00,56.09,56.2,56.04,56.05,80586.63231862149,33.1067,33.1716,33.0771,33.0831,80586.6323
2009-05-01 14:50:00,56.03,56.09,55.97,56.03,73289.00714099729,33.0712,33.1067,33.0358,33.0712,73289.0071
2009-05-01 14:55:00,56.07,56.08,55.97,56.05,37739.14734714227,33.0949,33.1008,33.0358,33.0831,37739.1473
2009-05-01 15:00:00,56.05,56.2,56.05,56.13,58902.26036225245,33.0831,33.1716,33.0831,33.1303,58902.2604
2009-05-01 15:05:00,56.13,56.17,55.93,55.95,66616.89269288373,33.1303,33.1539,33.0122,33.024,66616.8927
2009-05-01 15:10:00,55.94,55.96,55.63,55.64,89239.53074351874,33.0181,33.0299,32.8351,32.8411,89239.5307
2009-05-01 15:15:00,55.65,55.68,55.53,55.53,104877.29898128488,32.847,32.8647,32.7761,32.7761,104877.299
2009-05-01 15:20:00,55.53,55.64,55.51,55.57,76208.05721204697,32.7761,32.8411,32.7643,32.7997,76208.0572
2009-05-01 15:25:00,55.57,55.65,55.49,55.62,75165.53932952923,32.7997,32.847,32.7525,32.8292,75165.5393
2009-05-01 15:30:00,55.61,55.62,55.46,55.51,90490.55220254004,32.8233,32.8292,32.7348,32.7643,90490.5522
2009-05-01 15:35:00,55.51,55.69,55.5,55.58,137091.10155108312,32.7643,32.8706,32.7584,32.8056,137091.1016
2009-05-01 15:40:00,55.6,55.86,55.59,55.8,98934.94705093376,32.8174,32.9709,32.8115,32.9355,98934.9471
2009-05-01 15:45:00,55.8,55.8,55.67,55.78,95807.39340338053,32.9355,32.9355,32.8588,32.9237,95807.3934
2009-05-01 15:50:00,55.79,55.9,55.71,55.89,168887.89696787426,32.9296,32.9945,32.8824,32.9886,168887.897
2009-05-01 15:55:00,55.89,56.17,55.81,56.09,337150.2832062379,32.9886,33.1539,32.9414,33.1067,337150.2832
2009-05-04 09:30:00,56.65,56.66,56.03,56.52,160652.0056959841,33.4372,33.4431,33.0712,33.3605,160652.0057
2009-05-04 09:35:00,56.52,56.8,56.34,56.46,158671.2217192004,33.3605,33.5257,33.2542,33.3251,158671.2217
2009-05-04 09:40:00,56.47,56.8,56.38,56.76,228311.4162713856,33.331,33.5257,33.2778,33.5021,228311.4163
2009-05-04 09:45:00,56.77,56.81,56.58,56.59,96432.90413289116,33.508,33.5316,33.3959,33.4018,96432.9041
2009-05-04 09:50:00,56.59,56.78,56.49,56.66,106858.0829580686,33.4018,33.5139,33.3428,33.4431,106858.083
2009-05-04 09:55:00,56.66,57.16,56.64,57.16,233106.9985309672,33.4431,33.7382,33.4313,33.7382,233106.9985
2009-05-04 10:00:00,57.16,57.51,57.15,57.41,170138.91842689554,33.7382,33.9448,33.7323,33.8858,170138.9184
2009-05-04 10:05:00,57.43,57.52,57.32,57.36,109777.13302911828,33.8976,33.9507,33.8327,33.8563,109777.133
2009-05-04 10:10:00,57.36,57.42,57.25,57.28,180668.3490403248,33.8563,33.8917,33.7913,33.809,180668.349
2009-05-04 10:15:00,57.29,57.37,57.16,57.16,92992.59512058264,33.815,33.8622,33.7382,33.7382,92992.5951
2009-05-04 10:20:00,57.17,57.4,57.12,57.38,119889.55648954038,33.7441,33.8799,33.7146,33.8681,119889.5565
2009-05-04 10:25:00,57.38,57.45,57.33,57.43,116449.24747723182,33.8681,33.9094,33.8386,33.8976,116449.2475
2009-05-04 10:30:00,57.43,57.44,57.24,57.34,87258.74676673504,33.8976,33.9035,33.7854,33.8445,87258.7468
2009-05-04 10:35:00,57.33,57.45,57.33,57.41,73601.76250575262,33.8386,33.9094,33.8386,33.8858,73601.7625
2009-05-04 10:40:00,57.41,57.44,57.28,57.3,127082.9298789128,33.8858,33.9035,33.809,33.8209,127082.9299
2009-05-04 10:45:00,57.3,57.41,57.27,57.36,71412.47495246536,33.8209,33.8858,33.8031,33.8563,71412.475
2009-05-04 10:50:00,57.36,57.49,57.36,57.45,89656.53789652584,33.8563,33.933,33.8563,33.9094,89656.5379
2009-05-04 10:55:00,57.45,57.45,57.27,57.3,92992.59512058264,33.9094,33.9094,33.8031,33.8209,92992.5951
2009-05-04 11:00:00,57.31,57.35,57.23,57.27,115302.47780646232,33.8268,33.8504,33.7795,33.8031,115302.4778
2009-05-04 11:05:00,57.27,57.36,57.24,57.28,68597.67666966745,33.8031,33.8563,33.7854,33.809,68597.6767
2009-05-04 11:10:00,57.29,57.35,57.22,57.26,83609.93417792294,33.815,33.8504,33.7736,33.7972,83609.9342
2009-05-04 11:15:00,57.26,57.29,57.2,57.22,116970.5064184907,33.7972,33.815,33.7618,33.7736,116970.5064
2009-05-04 11:20:00,57.23,57.28,57.2,57.24,72663.49641148665,33.7795,33.809,33.7618,33.7854,72663.4964
2009-05-04 11:25:00,57.24,57.4,57.24,57.34,72871.99998799019,33.7854,33.8799,33.7854,33.8445,72872.0
2009-05-04 11:30:00,57.34,57.37,57.23,57.37,60049.03003302196,33.8445,33.8622,33.7795,33.8622,60049.03
2009-05-04 11:35:00,57.36,57.38,57.3,57.36,61717.05864505035,33.8563,33.8681,33.8209,33.8563,61717.0586
2009-05-04 11:40:00,57.36,57.45,57.29,57.42,92575.58796757551,33.8563,33.9094,33.815,33.8917,92575.588
2009-05-04 11:45:00,57.43,57.6,57.42,57.55,108838.86693485233,33.8976,33.9979,33.8917,33.9684,108838.8669
2009-05-04 11:50:00,57.54,57.59,57.52,57.53,83609.93417792294,33.9625,33.992,33.9507,33.9566,83609.9342
2009-05-04 11:55:00,57.52,57.6,57.51,57.57,60987.29612728793,33.9507,33.9979,33.9448,33.9802,60987.2961
2009-05-04 12:00:00,57.57,57.77,57.53,57.74,105085.80255778844,33.9802,34.0983,33.9566,34.0806,105085.8026
2009-05-04 12:05:00,57.73,57.74,57.53,57.58,87362.99855498681,34.0747,34.0806,33.9566,33.9861,87362.9986
2009-05-04 12:10:00,57.58,57.71,57.56,57.6,65053.115869107125,33.9861,34.0629,33.9743,33.9979,65053.1159
2009-05-04 12:15:00,57.6,57.65,57.58,57.64,78918.6037065931,33.9979,34.0274,33.9861,34.0215,78918.6037
2009-05-04 12:20:00,57.62,57.68,57.56,57.58,69640.19455218519,34.0097,34.0451,33.9743,33.9861,69640.1946
2009-05-04 12:25:00,57.59,57.67,57.59,57.62,49623.851207844535,33.992,34.0392,33.992,34.0097,49623.8512
2009-05-04 12:30:00,57.67,57.7,57.6,57.63,52125.89412588712,34.0392,34.0569,33.9979,34.0156,52125.8941
2009-05-04 12:35:00,57.63,57.74,57.58,57.7,38051.9027118976,34.0156,34.0806,33.9861,34.0569,38051.9027
2009-05-04 12:40:00,57.7,57.82,57.67,57.78,41700.71530070969,34.0569,34.1278,34.0392,34.1042,41700.7153
2009-05-04 12:45:00,57.78,57.87,57.76,57.83,42743.23318322744,34.1042,34.1573,34.0924,34.1337,42743.2332
2009-05-04 12:50:00,57.83,57.85,57.74,57.81,36696.62946462453,34.1337,34.1455,34.0806,34.1219,36696.6295
2009-05-04 12:55:00,57.81,57.85,57.77,57.77,36071.11873511389,34.1219,34.1455,34.0983,34.0983,36071.1187
2009-05-04 13:00:00,57.77,57.78,57.7,57.73,37634.8955588905,34.0983,34.1042,34.0569,34.0747,37634.8956
2009-05-04 13:05:00,57.73,57.87,57.72,57.85,38990.168806163565,34.0747,34.1573,34.0688,34.1455,38990.1688
2009-05-04 13:10:00,57.85,57.95,57.85,57.94,37217.8884058834,34.1455,34.2045,34.1455,34.1986,37217.8884
2009-05-04 13:15:00,57.95,57.95,57.89,57.9,43994.25464224873,34.2045,34.2045,34.1691,34.175,43994.2546
2009-05-04 13:20:00,57.9,58.03,57.89,58.01,43785.75106574518,34.175,34.2517,34.1691,34.2399,43785.7511
2009-05-04 13:25:00,58.01,58.04,57.98,58.02,44202.75821875228,34.2399,34.2576,34.2222,34.2458,44202.7582
2009-05-04 13:30:00,58.01,58.16,58.01,58.13,64844.612292603575,34.2399,34.3285,34.2399,34.3108,64844.6123
2009-05-04 13:35:00,58.12,58.16,58.1,58.15,38573.16165315647,34.3049,34.3285,34.293,34.3226,38573.1617
2009-05-04 13:40:00,58.15,58.16,58.02,58.1,55670.45492644744,34.3226,34.3285,34.2458,34.293,55670.4549
2009-05-04 13:45:00,58.06,58.21,58.06,58.17,61404.30328029503,34.2694,34.358,34.2694,34.3344,61404.3033
2009-05-04 13:50:00,58.18,58.29,58.17,58.24,82254.66093064987,34.3403,34.4052,34.3344,34.3757,82254.6609
2009-05-04 13:55:00,58.26,58.37,58.24,58.36,84652.45206044069,34.3875,34.4524,34.3757,34.4465,84652.4521
2009-05-04 14:00:00,58.35,58.44,58.27,58.44,97683.92559191246,34.4406,34.4937,34.3934,34.4937,97683.9256
2009-05-04 14:05:00,58.44,58.47,58.22,58.23,101124.234604221,34.4937,34.5114,34.3639,34.3698,101124.2346
2009-05-04 14:10:00,58.23,58.24,58.15,58.22,63385.08725707874,34.3698,34.3757,34.3226,34.3639,63385.0873
2009-05-04 14:15:00,58.22,58.34,58.2,58.28,131461.50498548732,34.3639,34.4347,34.3521,34.3993,131461.505
2009-05-04 14:20:00,58.27,58.34,58.22,58.27,81420.64662463569,34.3934,34.4347,34.3639,34.3934,81420.6466
2009-05-04 14:25:00,58.27,58.47,58.24,58.45,113321.6938296786,34.3934,34.5114,34.3757,34.4996,113321.6938
2009-05-04 14:30:00,58.46,58.48,58.4,58.4,46913.30471329841,34.5055,34.5173,34.4701,34.4701,46913.3047
2009-05-04 14:35:00,58.41,58.49,58.4,58.45,103000.76679275294,34.476,34.5232,34.4701,34.4996,103000.7668
2009-05-04 14:40:00,58.45,58.59,58.45,58.56,119681.05291303682,34.4996,34.5823,34.4996,34.5646,119681.0529
2009-05-04 14:45:00,58.56,58.65,58.53,58.61,103417.77394576004,34.5646,34.6177,34.5469,34.5941,103417.7739
2009-05-04 14:50:00,58.62,58.62,58.44,58.51,136257.08724506892,34.6,34.6,34.4937,34.535,136257.0872
2009-05-04 14:55:00,58.51,58.59,58.47,58.52,119159.79397177797,34.535,34.5823,34.5114,34.5409,119159.794
2009-05-04 15:00:00,58.52,58.6,58.49,58.53,89552.28610827407,34.5409,34.5882,34.5232,34.5469,89552.2861
2009-05-04 15:05:00,58.53,58.57,58.47,58.52,121453.333313317,34.5469,34.5705,34.5114,34.5409,121453.3333
2009-05-04 15:10:00,58.52,58.53,58.45,58.5,137299.60512758666,34.5409,34.5469,34.4996,34.5291,137299.6051
2009-05-04 15:15:00,58.5,58.56,58.4,58.56,131253.00140898378,34.5291,34.5646,34.4701,34.5646,131253.0014
2009-05-04 15:20:00,58.56,58.57,58.41,58.42,185776.68666466168,34.5646,34.5705,34.476,34.4819,185776.6867
2009-05-04 15:25:00,58.4,58.41,58.21,58.22,98205.18453317133,34.4701,34.476,34.358,34.3639,98205.1845
2009-05-04 15:30:00,58.22,58.32,58.16,58.17,108004.85262883813,34.3639,34.4229,34.3285,34.3344,108004.8526
2009-05-04 15:35:00,58.16,58.21,58.03,58.03,151269.34475332443,34.3285,34.358,34.2517,34.2517,151269.3448
2009-05-04 15:40:00,58.03,58.24,58.0,58.19,160026.49496647346,34.2517,34.3757,34.234,34.3462,160026.495
2009-05-04 15:45:00,58.19,58.27,58.07,58.23,150643.83402381378,34.3462,34.3934,34.2753,34.3698,150643.834
2009-05-04 15:50:00,58.24,58.49,58.23,58.45,191093.52786550217,34.3757,34.5232,34.3698,34.4996,191093.5279
2009-05-04 15:55:00,58.45,58.52,58.34,58.5,297951.61082357075,34.4996,34.5409,34.4347,34.5291,297951.6108
2009-05-05 09:30:00,58.91,59.03,58.74,58.97,157628.70383668266,34.7711,34.842,34.6708,34.8066,157628.7038
2009-05-05 09:35:00,58.97,59.19,58.92,59.06,121036.3261603099,34.8066,34.9364,34.777,34.8597,121036.3262
2009-05-05 09:40:00,59.02,59.08,58.83,58.84,101645.49354547988,34.8361,34.8715,34.7239,34.7298,101645.4935
2009-05-05 09:45:00,58.85,58.86,58.61,58.7,128125.44776143054,34.7357,34.7416,34.5941,34.6472,128125.4478
2009-05-05 09:50:00,58.69,58.7,58.29,58.37,134901.81399779586,34.6413,34.6472,34.4052,34.4524,134901.814
2009-05-05 09:55:00,58.39,58.45,58.17,58.25,73706.01429400439,34.4642,34.4996,34.3344,34.3816,73706.0143
2009-05-05 10:00:00,58.25,58.43,57.98,58.17,139280.38910437038,34.3816,34.4878,34.2222,34.3344,139280.3891
2009-05-05 10:05:00,58.2,58.42,57.96,57.98,99351.95420394086,34.3521,34.4819,34.2104,34.2222,99351.9542
2009-05-05 10:10:00,57.99,58.27,57.9,58.16,141156.92129290232,34.2281,34.3934,34.175,34.3285,141156.9213
2009-05-05 10:15:00,58.17,58.3,58.12,58.28,58798.00857400067,34.3344,34.4111,34.3049,34.3993,58798.0086
2009-05-05 10:20:00,58.28,58.31,57.91,57.93,78710.10013008954,34.3993,34.417,34.1809,34.1927,78710.1001
2009-05-05 10:25:00,57.93,58.06,57.88,57.98,87258.74676673504,34.1927,34.2694,34.1632,34.2222,87258.7468
2009-05-05 10:30:00,57.98,57.98,57.54,57.56,105919.81686380264,34.2222,34.2222,33.9625,33.9743,105919.8169
2009-05-05 10:35:00,57.56,57.74,57.46,57.72,125206.39769038088,33.9743,34.0806,33.9153,34.0688,125206.3977
2009-05-05 10:40:00,57.72,57.79,57.71,57.74,90490.55220254004,34.0688,34.1101,34.0629,34.0806,90490.5522
2009-05-05 10:45:00,57.74,57.9,57.73,57.79,76729.31615330584,34.0806,34.175,34.0747,34.1101,76729.3162
2009-05-05 10:50:00,57.82,57.94,57.77,57.93,55878.95850295099,34.1278,34.1986,34.0983,34.1927,55878.9585
2009-05-05 10:55:00,57.92,57.93,57.7,57.7,51813.1387611318,34.1868,34.1927,34.0569,34.0569,51813.1388
2009-05-05 11:00:00,57.69,57.86,57.68,57.82,33673.32760532308,34.051,34.1514,34.0451,34.1278,33673.3276
2009-05-05 11:05:00,57.82,57.94,57.76,57.86,62863.82831581987,34.1278,34.1986,34.0924,34.1514,62863.8283
2009-05-05 11:10:00,57.87,57.99,57.86,57.89,40553.94562994018,34.1573,34.2281,34.1514,34.1691,40553.9456
2009-05-05 11:15:00,57.9,58.01,57.89,57.98,48164.3261723197,34.175,34.2399,34.1691,34.2222,48164.3262
2009-05-05 11:20:00,57.97,58.07,57.9,58.03,58172.497844490026,34.2163,34.2753,34.175,34.2517,58172.4978
2009-05-05 11:25:00,58.03,58.05,57.91,57.91,80586.63231862149,34.2517,34.2635,34.1809,34.1809,80586.6323
2009-05-05 11:30:00,57.92,58.05,57.88,58.04,42221.97424196856,34.1868,34.2635,34.1632,34.2576,42221.9742
2009-05-05 11:35:00,58.04,58.11,57.99,58.04,45245.27610127002,34.2576,34.2989,34.2281,34.2576,45245.2761
2009-05-05 11:40:00,58.04,58.21,57.98,58.2,67867.91415190503,34.2576,34.358,34.2222,34.3521,67867.9142
2009-05-05 11:45:00,58.19,58.2,58.04,58.1,30233.01859301453,34.3462,34.3521,34.2576,34.293,30233.0186
2009-05-05 11:50:00,58.09,58.16,58.02,58.15,47851.57080756438,34.2871,34.3285,34.2458,34.3226,47851.5708
2009-05-05 11:55:00,58.16,58.26,58.07,58.1,52334.39770239067,34.3285,34.3875,34.2753,34.293,52334.3977
2009-05-05 12:00:00,58.1,58.11,57.98,57.98,41283.7081477026,34.293,34.2989,34.2222,34.2222,41283.7081
2009-05-05 12:05:00,57.98,58.05,57.96,58.05,38364.65807665292,34.2222,34.2635,34.2104,34.2635,38364.6581
2009-05-05 12:10:00,58.05,58.08,57.98,58.06,42743.23318322744,34.2635,34.2812,34.2222,34.2694,42743.2332
2009-05-05 12:15:00,58.05,58.07,58.0,58.01,38364.65807665292,34.2635,34.2753,34.234,34.2399,38364.6581
2009-05-05 12:20:00,58.01,58.03,57.96,57.97,21267.364803361943,34.2399,34.2517,34.2104,34.2163,21267.3648
2009-05-05 12:25:00,57.98,58.04,57.98,57.98,32005.29899329469,34.2222,34.2576,34.2222,34.2222,32005.299
2009-05-05 12:30:00,57.98,57.98,57.9,57.92,39094.42059441534,34.2222,34.2222,34.175,34.1868,39094.4206
2009-05-05 12:35:00,57.92,57.94,57.78,57.81,45766.53504252889,34.1868,34.1986,34.1042,34.1219,45766.535
2009-05-05 12:40:00,57.8,57.82,57.74,57.78,41700.71530070969,34.116,34.1278,34.0806,34.1042,41700.7153
2009-05-05 12:45:00,57.78,57.99,57.78,57.96,58589.50499749712,34.1042,34.2281,34.1042,34.2104,58589.505
2009-05-05 12:50:00,57.96,58.1,57.92,58.05,130940.24604422844,34.2104,34.293,34.1868,34.2635,130940.246
2009-05-05 12:55:00,58.05,58.09,58.01,58.06,40762.44920644373,34.2635,34.2871,34.2399,34.2694,40762.4492
2009-05-05 13:00:00,58.06,58.06,57.98,58.03,39094.42059441534,34.2694,34.2694,34.2222,34.2517,39094.4206
2009-05-05 13:05:00,58.02,58.23,58.01,58.22,43472.99570098986,34.2458,34.3698,34.2399,34.3639,43472.9957
2009-05-05 13:10:00,58.22,58.23,58.1,58.14,38051.9027118976,34.3639,34.3698,34.293,34.3167,38051.9027
2009-05-05 13:15:00,58.12,58.13,58.03,58.08,34403.0901230855,34.3049,34.3108,34.2517,34.2812,34403.0901
2009-05-05 13:20:00,58.07,58.11,57.96,57.97,25750.191698188235,34.2753,34.2989,34.2104,34.2163,25750.1917
2009-05-05 13:25:00,57.96,57.97,57.8,57.84,56712.97280896518,34.2104,34.2163,34.116,34.1396,56712.9728
2009-05-05 13:30:00,57.84,57.84,57.72,57.73,41387.95993595437,34.1396,34.1396,34.0688,34.0747,41387.9599
2009-05-05 13:35:00,57.73,57.74,57.7,57.72,40449.69384168841,34.0747,34.0806,34.0569,34.0688,40449.6938
2009-05-05 13:40:00,57.73,57.74,57.67,57.68,62759.57652756809,34.0747,34.0806,34.0392,34.0451,62759.5765
2009-05-05 13:45:00,57.67,57.72,57.61,57.72,80273.87695386616,34.0392,34.0688,34.0038,34.0688,80273.877
2009-05-05 13:50:00,57.72,57.79,57.72,57.75,57859.74247973471,34.0688,34.1101,34.0688,34.0865,57859.7425
2009-05-05 13:55:00,57.74,57.79,57.72,57.74,63593.59083358228,34.0806,34.1101,34.0688,34.0806,63593.5908
2009-05-05 14:00:00,57.74,57.77,57.55,57.66,60883.04433903616,34.0806,34.0983,33.9684,34.0333,60883.0443
2009-05-05 14:05:00,57.65,57.75,57.65,57.68,48477.08153707502,34.0274,34.0865,34.0274,34.0451,48477.0815
2009-05-05 14:10:00,57.67,57.88,57.67,57.85,31901.04720504292,34.0392,34.1632,34.0392,34.1455,31901.0472
2009-05-05 14:15:00,57.84,57.9,57.79,57.9,39302.92417091889,34.1396,34.175,34.1101,34.175,39302.9242
2009-05-05 14:20:00,57.89,57.94,57.76,57.79,53064.16022015309,34.1691,34.1986,34.0924,34.1101,53064.1602
2009-05-05 14:25:00,57.79,57.86,57.72,57.77,68910.43203442277,34.1101,34.1514,34.0688,34.0983,68910.432
2009-05-05 14:30:00,57.76,57.86,57.71,57.78,37947.65092364582,34.0924,34.1514,34.0629,34.1042,37947.6509
2009-05-05 14:35:00,57.8,57.8,57.73,57.74,51083.37624336938,34.116,34.116,34.0747,34.0806,51083.3762
2009-05-05 14:40:00,57.74,57.74,57.6,57.63,44307.01000700405,34.0806,34.0806,33.9979,34.0156,44307.01
2009-05-05 14:45:00,57.63,57.68,57.57,57.66,74748.53217652213,34.0156,34.0451,33.9802,34.0333,74748.5322
2009-05-05 14:50:00,57.65,57.72,57.58,57.62,40241.19026518486,34.0274,34.0688,33.9861,34.0097,40241.1903
2009-05-05 14:55:00,57.62,57.68,57.55,57.55,76208.05721204697,34.0097,34.0451,33.9684,33.9684,76208.0572
2009-05-05 15:00:00,57.56,57.65,57.55,57.61,55878.95850295099,33.9743,34.0274,33.9684,34.0038,55878.9585
2009-05-05 15:05:00,57.61,57.75,57.57,57.64,57546.987114979376,34.0038,34.0865,33.9802,34.0215,57546.9871
2009-05-05 15:10:00,57.65,57.67,57.5,57.58,63802.09441008583,34.0274,34.0392,33.9389,33.9861,63802.0944
2009-05-05 15:15:00,57.57,57.68,57.52,57.64,50040.85836085164,33.9802,34.0451,33.9507,34.0215,50040.8584
2009-05-05 15:20:00,57.64,57.7,57.55,57.61,62863.82831581987,34.0215,34.0569,33.9684,34.0038,62863.8283
2009-05-05 15:25:00,57.62,57.74,57.57,57.69,50457.865513858735,34.0097,34.0806,33.9802,34.051,50457.8655
2009-05-05 15:30:00,57.71,57.98,57.71,57.94,57546.987114979376,34.0629,34.2222,34.0629,34.1986,57546.9871
2009-05-05 15:35:00,57.93,58.0,57.88,57.9,62551.07295106454,34.1927,34.234,34.1632,34.175,62551.073
2009-05-05 15:40:00,57.9,58.06,57.89,58.03,91533.0700850578,34.175,34.2694,34.1691,34.2517,91533.0701
2009-05-05 15:45:00,58.03,58.09,57.91,58.08,98205.18453317133,34.2517,34.2871,34.1809,34.2812,98205.1845
2009-05-05 15:50:00,58.09,58.12,57.8,57.9,99768.96135694794,34.2871,34.3049,34.116,34.175,99768.9614
2009-05-05 15:55:00,57.9,57.98,57.72,57.98,160860.50927248766,34.175,34.2222,34.0688,34.2222,160860.5093
2009-05-06 09:30:00,58.81,60.36,58.81,60.33,398137.5793335258,34.7121,35.627,34.7121,35.6093,398137.5793
2009-05-06 09:35:00,60.33,60.4,59.52,59.73,273973.6995256627,35.6093,35.6506,35.1312,35.2551,273973.6995
2009-05-06 09:40:00,59.72,59.74,59.37,59.4,106649.57938156504,35.2492,35.261,35.0427,35.0604,106649.5794
2009-05-06 09:45:00,59.38,59.75,59.36,59.66,91533.0700850578,35.0486,35.2669,35.0368,35.2138,91533.0701
2009-05-06 09:50:00,59.68,59.7,59.58,59.63,106858.0829580686,35.2256,35.2374,35.1666,35.1961,106858.083
2009-05-06 09:55:00,59.63,59.86,59.55,59.57,102896.51500450115,35.1961,35.3319,35.1489,35.1607,102896.515
2009-05-06 10:00:00,59.61,59.82,59.57,59.63,64427.60513959648,35.1843,35.3083,35.1607,35.1961,64427.6051
2009-05-06 10:05:00,59.63,59.7,59.51,59.55,84339.69669568536,35.1961,35.2374,35.1253,35.1489,84339.6967
2009-05-06 10:10:00,59.58,59.69,59.55,59.67,65053.115869107125,35.1666,35.2315,35.1489,35.2197,65053.1159
2009-05-06 10:15:00,59.69,59.86,59.67,59.86,108213.35620534164,35.2315,35.3319,35.2197,35.3319,108213.3562
2009-05-06 10:20:00,59.84,59.97,59.74,59.86,145848.25176423215,35.3201,35.3968,35.261,35.3319,145848.2518
2009-05-06 10:25:00,59.85,59.88,59.71,59.73,74748.53217652213,35.326,35.3437,35.2433,35.2551,74748.5322
2009-05-06 10:30:00,59.79,60.09,59.71,59.8,232168.7324367012,35.2906,35.4676,35.2433,35.2965,232168.7324
2009-05-06 10:35:00,59.78,60.15,59.78,59.82,101853.99712198344,35.2847,35.503,35.2847,35.3083,101853.9971
2009-05-06 10:40:00,59.82,59.95,59.62,59.66,60049.03003302196,35.3083,35.385,35.1902,35.2138,60049.03
2009-05-06 10:45:00,59.66,59.84,59.63,59.79,62551.07295106454,35.2138,35.3201,35.1961,35.2906,62551.073
2009-05-06 10:50:00,59.81,59.95,59.79,59.9,40345.44205343663,35.3024,35.385,35.2906,35.3555,40345.4421
2009-05-06 10:55:00,59.92,60.35,59.88,60.35,110715.39912338424,35.3673,35.6211,35.3437,35.6211,110715.3991
2009-05-06 11:00:00,60.33,60.7,60.33,60.64,160234.998542977,35.6093,35.8277,35.6093,35.7923,160234.9985
2009-05-06 11:05:00,60.65,60.8,60.41,60.76,120723.57079555457,35.7982,35.8867,35.6565,35.8631,120723.5708
2009-05-06 11:10:00,60.74,60.76,60.56,60.57,81420.64662463569,35.8513,35.8631,35.745,35.7509,81420.6466
2009-05-06 11:15:00,60.57,60.77,60.57,60.67,70265.70528169583,35.7509,35.869,35.7509,35.81,70265.7053
2009-05-06 11:20:00,60.67,60.71,60.48,60.49,42326.22603022034,35.81,35.8336,35.6978,35.7037,42326.226
2009-05-06 11:25:00,60.49,61.14,60.49,61.11,169304.90412088137,35.7037,36.0874,35.7037,36.0697,169304.9041
2009-05-06 11:30:00,61.1,61.15,60.94,60.98,125727.65663163974,36.0638,36.0933,35.9693,35.9929,125727.6566
2009-05-06 11:35:00,60.98,61.21,60.96,61.18,81420.64662463569,35.9929,36.1287,35.9811,36.111,81420.6466
2009-05-06 11:40:00,61.18,61.18,61.0,61.1,100915.73102771748,36.111,36.111,36.0047,36.0638,100915.731
2009-05-06 11:45:00,61.1,61.32,61.08,61.31,131878.5121384944,36.0638,36.1936,36.052,36.1877,131878.5121
2009-05-06 11:50:00,61.3,61.48,61.25,61.27,130418.98710296958,36.1818,36.2881,36.1523,36.1641,130418.9871
2009-05-06 11:55:00,61.27,61.63,61.21,61.62,131461.50498548732,36.1641,36.3766,36.1287,36.3707,131461.505
2009-05-06 12:00:00,61.63,61.8,61.53,61.66,150331.07865905846,36.3766,36.4769,36.3176,36.3943,150331.0787
2009-05-06 12:05:00,61.65,61.71,61.6,61.65,59423.51930351132,36.3884,36.4238,36.3589,36.3884,59423.5193
2009-05-06 12:10:00,61.66,61.98,61.64,61.97,128438.20312618586,36.3943,36.5832,36.3825,36.5773,128438.2031
2009-05-06 12:15:00,61.96,62.58,61.96,62.55,314631.89694385463,36.5714,36.9373,36.5714,36.9196,314631.8969
2009-05-06 12:20:00,62.54,62.7,62.48,62.61,245200.20596817305,36.9137,37.0082,36.8783,36.955,245200.206
2009-05-06 12:25:00,62.61,62.78,62.48,62.67,234149.51641348493,36.955,37.0554,36.8783,36.9905,234149.5164
2009-05-06 12:30:00,62.66,62.72,62.33,62.33,135318.82115080295,36.9845,37.02,36.7898,36.7898,135318.8212
2009-05-06 12:35:00,62.35,62.37,62.18,62.24,121453.333313317,36.8016,36.8134,36.7012,36.7366,121453.3333
2009-05-06 12:40:00,62.22,62.26,62.13,62.16,69327.43918742987,36.7248,36.7485,36.6717,36.6894,69327.4392
2009-05-06 12:45:00,62.15,62.25,62.11,62.25,73289.00714099729,36.6835,36.7426,36.6599,36.7426,73289.0071
2009-05-06 12:50:00,62.24,62.25,62.11,62.15,135631.5765155583,36.7366,36.7426,36.6599,36.6835,135631.5765
2009-05-06 12:55:00,62.16,62.32,61.91,61.94,203812.24603221865,36.6894,36.7839,36.5419,36.5596,203812.246
2009-05-06 13:00:00,61.93,62.0,61.89,61.9,66199.88553987665,36.5537,36.595,36.5301,36.536,66199.8855
2009-05-06 13:05:00,61.9,61.93,61.73,61.73,87258.74676673504,36.536,36.5537,36.4356,36.4356,87258.7468
2009-05-06 13:10:00,61.73,61.74,61.66,61.68,67867.91415190503,36.4356,36.4415,36.3943,36.4061,67867.9142
2009-05-06 13:15:00,61.67,61.68,61.52,61.57,64323.353351344704,36.4002,36.4061,36.3117,36.3412,64323.3534
2009-05-06 13:20:00,61.57,61.77,61.55,61.77,64323.353351344704,36.3412,36.4592,36.3294,36.4592,64323.3534
2009-05-06 13:25:00,61.75,61.82,61.56,61.56,28252.234616230817,36.4474,36.4887,36.3353,36.3353,28252.2346
2009-05-06 13:30:00,61.56,61.83,61.5,61.72,46287.79398378776,36.3353,36.4946,36.2999,36.4297,46287.794
2009-05-06 13:35:00,61.75,61.81,61.57,61.57,45766.53504252889,36.4474,36.4828,36.3412,36.3412,45766.535
2009-05-06 13:40:00,61.57,61.75,61.46,61.73,58693.7567857489,36.3412,36.4474,36.2763,36.4356,58693.7568
2009-05-06 13:45:00,61.74,61.74,61.57,61.67,57234.231750224055,36.4415,36.4415,36.3412,36.4002,57234.2318
2009-05-06 13:50:00,61.69,61.94,61.62,61.84,58068.24605623825,36.412,36.5596,36.3707,36.5006,58068.2461
2009-05-06 13:55:00,61.83,62.12,61.81,62.05,69327.43918742987,36.4946,36.6658,36.4828,36.6245,69327.4392
2009-05-06 14:00:00,62.04,62.14,62.01,62.03,58172.497844490026,36.6186,36.6776,36.6009,36.6127,58172.4978
2009-05-06 14:05:00,62.01,62.04,61.83,61.85,77876.08582407536,36.6009,36.6186,36.4946,36.5065,77876.0858
2009-05-06 14:10:00,61.84,61.95,61.83,61.87,53793.92273791551,36.5006,36.5655,36.4946,36.5183,53793.9227
2009-05-06 14:15:00,61.87,61.95,61.74,61.75,66304.13732812842,36.5183,36.5655,36.4415,36.4474,66304.1373
2009-05-06 14:20:00,61.75,61.87,61.74,61.78,58172.497844490026,36.4474,36.5183,36.4415,36.4651,58172.4978
2009-05-06 14:25:00,61.79,62.1,61.72,62.0,113008.93846492328,36.471,36.654,36.4297,36.595,113008.9385
2009-05-06 14:30:00,61.99,62.2,61.99,62.15,114364.21171219634,36.5891,36.713,36.5891,36.6835,114364.2117
2009-05-06 14:35:00,62.16,62.19,62.04,62.05,51917.39054938357,36.6894,36.7071,36.6186,36.6245,51917.3905
2009-05-06 14:40:00,62.07,62.16,61.92,61.97,70891.21601120649,36.6363,36.6894,36.5478,36.5773,70891.216
2009-05-06 14:45:00,62.0,62.15,61.97,61.97,73810.26608225616,36.595,36.6835,36.5773,36.5773,73810.2661
2009-05-06 14:50:00,61.97,62.1,61.97,62.02,51500.38339637647,36.5773,36.654,36.5773,36.6068,51500.3834
2009-05-06 14:55:00,62.0,62.17,61.96,62.08,150956.5893885691,36.595,36.6953,36.5714,36.6422,150956.5894
2009-05-06 15:00:00,62.09,62.09,61.97,62.02,76312.30900029874,36.6481,36.6481,36.5773,36.6068,76312.309
2009-05-06 15:05:00,62.02,62.05,61.91,61.97,66512.64090463196,36.6068,36.6245,36.5419,36.5773,66512.6409
2009-05-06 15:10:00,61.97,62.0,61.84,61.84,72454.9928349831,36.5773,36.595,36.5006,36.5006,72454.9928
2009-05-06 15:15:00,61.83,61.86,61.69,61.69,106545.32759331328,36.4946,36.5124,36.412,36.412,106545.3276
2009-05-06 15:20:00,61.69,61.77,61.49,61.5,114885.4706534552,36.412,36.4592,36.294,36.2999,114885.4707
2009-05-06 15:25:00,61.5,61.6,61.36,61.5,177957.80254577863,36.2999,36.3589,36.2172,36.2999,177957.8025
2009-05-06 15:30:00,61.47,61.72,61.45,61.62,153354.38051835992,36.2822,36.4297,36.2704,36.3707,153354.3805
2009-05-06 15:35:00,61.63,61.68,61.52,61.61,90282.04862603649,36.3766,36.4061,36.3117,36.3648,90282.0486
2009-05-06 15:40:00,61.61,61.83,61.6,61.72,202144.21742019025,36.3648,36.4946,36.3589,36.4297,202144.2174
2009-05-06 15:45:00,61.71,61.95,61.69,61.94,153250.12873010812,36.4238,36.5655,36.412,36.5596,153250.1287
2009-05-06 15:50:00,61.95,62.03,61.74,61.74,330061.16160511726,36.5655,36.6127,36.4415,36.4415,330061.1616
2009-05-06 15:55:00,61.74,62.02,61.68,61.98,404705.4419933876,36.4415,36.6068,36.4061,36.5832,404705.442
2009-05-07 09:30:00,63.32,63.4,63.11,63.11,227685.90554187493,37.3741,37.4213,37.2502,37.2502,227685.9055
2009-05-07 09:35:00,63.11,63.36,63.02,63.09,172015.4506154275,37.2502,37.3977,37.197,37.2384,172015.4506
2009-05-07 09:40:00,63.09,63.34,63.05,63.2,198808.16019613348,37.2384,37.3859,37.2147,37.3033,198808.1602
2009-05-07 09:45:00,63.2,63.23,62.69,62.71,190885.02428899863,37.3033,37.321,37.0023,37.0141,190885.0243
2009-05-07 09:50:00,62.71,62.74,62.4,62.43,129480.7210087036,37.0141,37.0318,36.8311,36.8488,129480.721
2009-05-07 09:55:00,62.44,62.66,62.28,62.3,139071.88552786683,36.8547,36.9845,36.7603,36.7721,139071.8855
2009-05-07 10:00:00,62.31,62.34,61.89,61.94,112800.43488841972,36.778,36.7957,36.5301,36.5596,112800.4349
2009-05-07 10:05:00,61.94,61.94,61.49,61.7,130940.24604422844,36.5596,36.5596,36.294,36.4179,130940.246
2009-05-07 10:10:00,61.7,61.71,61.24,61.28,139593.1444691257,36.4179,36.4238,36.1464,36.17,139593.1445
2009-05-07 10:15:00,61.28,61.3,60.94,61.15,240300.3719203396,36.17,36.1818,35.9693,36.0933,240300.3719
2009-05-07 10:20:00,61.14,61.21,60.8,60.8,117804.5207245049,36.0874,36.1287,35.8867,35.8867,117804.5207
2009-05-07 10:25:00,60.8,60.81,60.49,60.56,112487.6795236644,35.8867,35.8926,35.7037,35.745,112487.6795
2009-05-07 10:30:00,60.56,60.62,60.14,60.34,105607.0614990473,35.745,35.7805,35.4971,35.6152,105607.0615
2009-05-07 10:35:00,60.34,60.43,60.21,60.26,136465.5908215725,35.6152,35.6683,35.5385,35.568,136465.5908
2009-05-07 10:40:00,60.28,60.44,60.24,60.29,76312.30900029874,35.5798,35.6742,35.5562,35.5857,76312.309
2009-05-07 10:45:00,60.29,60.76,60.25,60.74,172432.4577684346,35.5857,35.8631,35.5621,35.8513,172432.4578
2009-05-07 10:50:00,60.76,61.2,60.74,60.98,112800.43488841972,35.8631,36.1228,35.8513,35.9929,112800.4349
2009-05-07 10:55:00,61.0,61.01,60.71,60.73,60570.28897428083,36.0047,36.0107,35.8336,35.8454,60570.289
2009-05-07 11:00:00,60.74,60.76,60.25,60.25,67555.1587871497,35.8513,35.8631,35.5621,35.5621,67555.1588
2009-05-07 11:05:00,60.25,60.33,59.91,59.92,117596.01714800134,35.5621,35.6093,35.3614,35.3673,117596.0171
2009-05-07 11:10:00,59.91,59.95,59.77,59.86,87467.25034323859,35.3614,35.385,35.2788,35.3319,87467.2503
2009-05-07 11:15:00,59.87,60.09,59.79,60.09,85382.2145782031,35.3378,35.4676,35.2906,35.4676,85382.2146
2009-05-07 11:20:00,60.08,60.15,59.79,59.84,88614.0200140081,35.4617,35.503,35.2906,35.3201,88614.02
2009-05-07 11:25:00,59.83,60.0,59.71,59.98,84860.95563694423,35.3142,35.4145,35.2433,35.4027,84860.9556
2009-05-07 11:30:00,59.98,60.06,59.9,59.92,57651.23890323116,35.4027,35.4499,35.3555,35.3673,57651.2389
2009-05-07 11:35:00,59.91,60.2,59.88,60.2,71203.9713759618,35.3614,35.5326,35.3437,35.5326,71203.9714
2009-05-07 11:40:00,60.19,60.31,60.11,60.14,52125.89412588712,35.5267,35.5975,35.4794,35.4971,52125.8941
2009-05-07 11:45:00,60.14,60.33,60.09,60.25,51917.39054938357,35.4971,35.6093,35.4676,35.5621,51917.3905
2009-05-07 11:50:00,60.26,60.57,60.21,60.56,46809.05292504664,35.568,35.7509,35.5385,35.745,46809.0529
2009-05-07 11:55:00,60.55,60.65,60.5,60.52,65678.62659861778,35.7391,35.7982,35.7096,35.7214,65678.6266
2009-05-07 12:00:00,60.52,60.52,60.32,60.32,41492.21172420615,35.7214,35.7214,35.6034,35.6034,41492.2117
2009-05-07 12:05:00,60.33,60.33,60.09,60.09,40241.19026518486,35.6093,35.6093,35.4676,35.4676,40241.1903
2009-05-07 12:10:00,60.09,60.11,60.01,60.09,41700.71530070969,35.4676,35.4794,35.4204,35.4676,41700.7153
2009-05-07 12:15:00,60.09,60.21,60.08,60.21,30441.52216951808,35.4676,35.5385,35.4617,35.5385,30441.5222
2009-05-07 12:20:00,60.22,60.31,60.17,60.29,29399.00428700033,35.5444,35.5975,35.5148,35.5857,29399.0043
2009-05-07 12:25:00,60.28,60.35,60.26,60.32,38885.917017911794,35.5798,35.6211,35.568,35.6034,38885.917
2009-05-07 12:30:00,60.3,60.34,60.22,60.29,29711.75965175566,35.5916,35.6152,35.5444,35.5857,29711.7597
2009-05-07 12:35:00,60.29,60.3,60.22,60.25,27105.464945461303,35.5857,35.5916,35.5444,35.5621,27105.4649
2009-05-07 12:40:00,60.26,60.56,60.26,60.49,42117.72245371679,35.568,35.745,35.568,35.7037,42117.7225
2009-05-07 12:45:00,60.49,60.5,60.37,60.38,23977.911297908075,35.7037,35.7096,35.6329,35.6388,23977.9113
2009-05-07 12:50:00,60.39,60.41,60.15,60.17,19182.32903832646,35.6447,35.6565,35.503,35.5148,19182.329
2009-05-07 12:55:00,60.18,60.4,60.17,60.28,61404.30328029503,35.5207,35.6506,35.5148,35.5798,61404.3033
2009-05-07 13:00:00,60.27,60.32,60.08,60.18,73184.75535274552,35.5739,35.6034,35.4617,35.5207,73184.7554
2009-05-07 13:05:00,60.18,60.26,60.06,60.2,90177.79683778471,35.5207,35.568,35.4499,35.5326,90177.7968
2009-05-07 13:10:00,60.19,60.24,60.06,60.08,28773.493557489688,35.5267,35.5562,35.4499,35.4617,28773.4936
2009-05-07 13:15:00,60.05,60.05,59.83,59.84,62551.07295106454,35.444,35.444,35.3142,35.3201,62551.073
2009-05-07 13:20:00,59.86,59.86,59.75,59.78,75478.29469428454,35.3319,35.3319,35.2669,35.2847,75478.2947
2009-05-07 13:25:00,59.78,59.81,59.51,59.52,65991.38196337309,35.2847,35.3024,35.1253,35.1312,65991.382
2009-05-07 13:30:00,59.51,59.52,59.17,59.21,129793.47637345892,35.1253,35.1312,34.9246,34.9482,129793.4764
2009-05-07 13:35:00,59.21,59.26,59.04,59.09,104147.53646352248,34.9482,34.9777,34.8479,34.8774,104147.5365
2009-05-07 13:40:00,59.08,59.1,58.88,59.01,93409.60227358971,34.8715,34.8833,34.7534,34.8302,93409.6023
2009-05-07 13:45:00,59.0,59.25,58.96,59.23,119785.3047012886,34.8243,34.9718,34.8007,34.96,119785.3047
2009-05-07 13:50:00,59.23,59.27,59.13,59.23,43785.75106574518,34.96,34.9836,34.901,34.96,43785.7511
2009-05-07 13:55:00,59.27,59.51,59.17,59.48,52230.14591413889,34.9836,35.1253,34.9246,35.1076,52230.1459
2009-05-07 14:00:00,59.48,59.55,59.39,59.55,84131.19311918181,35.1076,35.1489,35.0545,35.1489,84131.1931
2009-05-07 14:05:00,59.55,59.67,59.55,59.61,71829.48210547245,35.1489,35.2197,35.1489,35.1843,71829.4821
2009-05-07 14:10:00,59.6,59.62,59.3,59.39,56817.22459721696,35.1784,35.1902,35.0013,35.0545,56817.2246
2009-05-07 14:15:00,59.35,59.37,59.11,59.23,109464.37766436295,35.0308,35.0427,34.8892,34.96,109464.3777
2009-05-07 14:20:00,59.24,59.47,59.22,59.44,46913.30471329841,34.9659,35.1017,34.9541,35.084,46913.3047
2009-05-07 14:25:00,59.45,59.78,59.44,59.78,74331.52502351503,35.0899,35.2847,35.084,35.2847,74331.525
2009-05-07 14:30:00,59.75,59.78,59.48,59.5,65261.61944561068,35.2669,35.2847,35.1076,35.1194,65261.6194
2009-05-07 14:35:00,59.5,59.54,59.31,59.36,58485.25320924535,35.1194,35.143,35.0072,35.0368,58485.2532
2009-05-07 14:40:00,59.33,59.34,59.03,59.03,70578.46064645116,35.019,35.0249,34.842,34.842,70578.4606
2009-05-07 14:45:00,59.03,59.11,58.97,59.08,94139.36479135214,34.842,34.8892,34.8066,34.8715,94139.3648
2009-05-07 14:50:00,59.08,59.12,58.87,58.88,126248.9155728986,34.8715,34.8951,34.7475,34.7534,126248.9156
2009-05-07 14:55:00,58.87,59.15,58.83,59.13,101958.2489102352,34.7475,34.9128,34.7239,34.901,101958.2489
2009-05-07 15:00:00,59.1,59.26,58.94,59.02,112383.42773541262,34.8833,34.9777,34.7888,34.8361,112383.4277
2009-05-07 15:05:00,59.05,59.05,58.85,58.97,111966.42058240554,34.8538,34.8538,34.7357,34.8066,111966.4206
2009-05-07 15:10:00,58.95,59.08,58.89,59.04,106336.82401680973,34.7948,34.8715,34.7593,34.8479,106336.824
2009-05-07 15:15:00,59.03,59.27,58.99,59.24,86841.73961372794,34.842,34.9836,34.8184,34.9659,86841.7396
2009-05-07 15:20:00,59.24,59.42,59.16,59.39,89343.78253177053,34.9659,35.0722,34.9187,35.0545,89343.7825
2009-05-07 15:25:00,59.39,59.6,59.29,59.49,85694.96994295843,35.0545,35.1784,34.9954,35.1135,85694.9699
2009-05-07 15:30:00,59.48,59.5,59.23,59.36,130627.49067947312,35.1076,35.1194,34.96,35.0368,130627.4907
2009-05-07 15:35:00,59.36,59.68,59.32,59.68,135423.07293905475,35.0368,35.2256,35.0131,35.2256,135423.0729
2009-05-07 15:40:00,59.67,59.79,59.6,59.75,198286.9012548746,35.2197,35.2906,35.1784,35.2669,198286.9013
2009-05-07 15:45:00,59.77,59.91,59.75,59.82,96120.14876813584,35.2788,35.3614,35.2669,35.3083,96120.1488
2009-05-07 15:50:00,59.83,59.94,59.67,59.94,170138.91842689554,35.3142,35.3791,35.2197,35.3791,170138.9184
2009-05-07 15:55:00,59.94,60.07,59.79,59.81,314006.386214344,35.3791,35.4558,35.2906,35.3024,314006.3862
2009-05-08 09:30:00,61.05,61.99,61.05,61.8,203916.4978204704,36.0343,36.5891,36.0343,36.4769,203916.4978
2009-05-08 09:35:00,61.91,61.94,61.24,61.46,226539.13587110545,36.5419,36.5596,36.1464,36.2763,226539.1359
2009-05-08 09:40:00,61.48,61.73,61.25,61.38,117804.5207245049,36.2881,36.4356,36.1523,36.229,117804.5207
2009-05-08 09:45:00,61.38,61.75,61.36,61.61,199433.6709256441,36.229,36.4474,36.2172,36.3648,199433.6709
2009-05-08 09:50:00,61.61,61.73,61.49,61.51,141990.93559891652,36.3648,36.4356,36.294,36.3058,141990.9356
2009-05-08 09:55:00,61.5,61.56,61.34,61.45,187131.9599119348,36.2999,36.3353,36.2054,36.2704,187131.9599
2009-05-08 10:00:00,61.44,61.53,61.2,61.31,124580.8869608702,36.2645,36.3176,36.1228,36.1877,124580.887
2009-05-08 10:05:00,61.32,61.48,61.06,61.07,155230.91270689183,36.1936,36.2881,36.0402,36.0461,155230.9127
2009-05-08 10:10:00,61.09,61.38,61.06,61.34,70995.46779945826,36.0579,36.229,36.0402,36.2054,70995.4678
2009-05-08 10:15:00,61.33,61.34,61.03,61.22,116553.4992654836,36.1995,36.2054,36.0225,36.1346,116553.4993
2009-05-08 10:20:00,61.25,61.25,61.01,61.07,57859.74247973471,36.1523,36.1523,36.0107,36.0461,57859.7425
2009-05-08 10:25:00,61.06,61.26,60.92,61.18,58798.00857400067,36.0402,36.1582,35.9575,36.111,58798.0086
2009-05-08 10:30:00,61.21,61.55,61.17,61.49,93513.85406184148,36.1287,36.3294,36.1051,36.294,93513.8541
2009-05-08 10:35:00,61.49,61.5,61.26,61.36,67033.89984589083,36.294,36.2999,36.1582,36.2172,67033.8998
2009-05-08 10:40:00,61.38,61.47,61.3,61.33,61195.79970379148,36.229,36.2822,36.1818,36.1995,61195.7997
2009-05-08 10:45:00,61.33,61.51,61.33,61.39,108838.86693485233,36.1995,36.3058,36.1995,36.2349,108838.8669
2009-05-08 10:50:00,61.39,61.5,61.25,61.5,136361.3390333207,36.2349,36.2999,36.1523,36.2999,136361.339
2009-05-08 10:55:00,61.48,61.54,61.38,61.45,81629.15020113923,36.2881,36.3235,36.229,36.2704,81629.1502
2009-05-08 11:00:00,61.46,61.72,61.46,61.69,74227.27323526326,36.2763,36.4297,36.2763,36.412,74227.2732
2009-05-08 11:05:00,61.69,61.74,61.59,61.7,52125.89412588712,36.412,36.4415,36.353,36.4179,52125.8941
2009-05-08 11:10:00,61.71,61.83,61.7,61.78,58485.25320924535,36.4238,36.4946,36.4179,36.4651,58485.2532
2009-05-08 11:15:00,61.77,61.92,61.74,61.88,89239.53074351874,36.4592,36.5478,36.4415,36.5242,89239.5307
2009-05-08 11:20:00,61.87,61.94,61.64,61.65,52542.90127889421,36.5183,36.5596,36.3825,36.3884,52542.9013
2009-05-08 11:25:00,61.66,61.76,61.53,61.67,74435.7768117668,36.3943,36.4533,36.3176,36.4002,74435.7768
2009-05-08 11:30:00,61.67,61.81,61.61,61.8,55149.19598518857,36.4002,36.4828,36.3648,36.4769,55149.196
2009-05-08 11:35:00,61.77,61.95,61.77,61.9,53376.91558490841,36.4592,36.5655,36.4592,36.536,53376.9156
2009-05-08 11:40:00,61.91,62.14,61.91,62.14,50562.117302110506,36.5419,36.6776,36.5419,36.6776,50562.1173
2009-05-08 11:45:00,62.14,62.23,62.04,62.12,54210.929890922605,36.6776,36.7307,36.6186,36.6658,54210.9299
2009-05-08 11:50:00,62.1,62.3,62.1,62.25,52542.90127889421,36.654,36.7721,36.654,36.7426,52542.9013
2009-05-08 11:55:00,62.25,62.43,62.24,62.37,58068.24605623825,36.7426,36.8488,36.7366,36.8134,58068.2461
2009-05-08 12:00:00,62.37,62.56,62.31,62.54,66304.13732812842,36.8134,36.9255,36.778,36.9137,66304.1373
2009-05-08 12:05:00,62.57,62.69,62.45,62.6,90073.54504953294,36.9314,37.0023,36.8606,36.9491,90073.545
2009-05-08 12:10:00,62.57,62.85,62.57,62.82,82984.4234484123,36.9314,37.0967,36.9314,37.079,82984.4234
2009-05-08 12:15:00,62.8,63.1,62.8,63.1,146056.75534073572,37.0672,37.2443,37.0672,37.2443,146056.7553
2009-05-08 12:20:00,63.09,63.12,62.99,63.07,81837.65377764277,37.2384,37.2561,37.1793,37.2265,81837.6538
2009-05-08 12:25:00,63.08,63.09,62.69,62.69,93618.10585009328,37.2325,37.2384,37.0023,37.0023,93618.1059
2009-05-08 12:30:00,62.69,62.95,62.6,62.91,77667.5822475718,37.0023,37.1557,36.9491,37.1321,77667.5822
2009-05-08 12:35:00,62.91,63.02,62.89,62.98,37530.64377063872,37.1321,37.197,37.1203,37.1734,37530.6438
2009-05-08 12:40:00,62.98,63.16,62.98,63.07,51187.62803162115,37.1734,37.2797,37.1734,37.2265,51187.628
2009-05-08 12:45:00,63.05,63.08,62.72,62.72,98622.19168617844,37.2147,37.2325,37.02,37.02,98622.1917
2009-05-08 12:50:00,62.71,62.78,62.67,62.71,39615.67953567421,37.0141,37.0554,36.9905,37.0141,39615.6795
2009-05-08 12:55:00,62.69,62.8,62.68,62.79,72663.49641148665,37.0023,37.0672,36.9964,37.0613,72663.4964
2009-05-08 13:00:00,62.79,62.82,62.71,62.73,45036.77252476647,37.0613,37.079,37.0141,37.0259,45036.7725
2009-05-08 13:05:00,62.72,62.8,62.63,62.78,50040.85836085164,37.02,37.0672,36.9668,37.0554,50040.8584
2009-05-08 13:10:00,62.78,62.78,62.64,62.78,47121.80828980196,37.0554,37.0554,36.9727,37.0554,47121.8083
2009-05-08 13:15:00,62.78,62.78,62.59,62.63,71725.23031722067,37.0554,37.0554,36.9432,36.9668,71725.2303
2009-05-08 13:20:00,62.64,62.81,62.64,62.77,51604.63518462825,36.9727,37.0731,36.9727,37.0495,51604.6352
2009-05-08 13:25:00,62.77,62.86,62.69,62.71,30545.77395776985,37.0495,37.1026,37.0023,37.0141,30545.774
2009-05-08 13:30:00,62.71,62.75,62.57,62.71,36383.87409986921,37.0141,37.0377,36.9314,37.0141,36383.8741
2009-05-08 13:35:00,62.71,62.85,62.69,62.74,67659.41057540147,37.0141,37.0967,37.0023,37.0318,67659.4106
2009-05-08 13:40:00,62.74,62.75,62.65,62.68,49206.84405483744,37.0318,37.0377,36.9786,36.9964,49206.8441
2009-05-08 13:45:00,62.68,62.87,62.49,62.83,104147.53646352248,36.9964,37.1085,36.8842,37.0849,104147.5365
2009-05-08 13:50:00,62.83,62.85,62.72,62.78,84965.207425196,37.0849,37.0967,37.02,37.0554,84965.2074
2009-05-08 13:55:00,62.78,62.84,62.68,62.77,108109.10441708988,37.0554,37.0908,36.9964,37.0495,108109.1044
2009-05-08 14:00:00,62.77,62.89,62.76,62.83,65782.87838686955,37.0495,37.1203,37.0436,37.0849,65782.8784
2009-05-08 14:05:00,62.81,62.85,62.68,62.73,73289.00714099729,37.0731,37.0967,36.9964,37.0259,73289.0071
2009-05-08 14:10:00,62.73,62.9,62.71,62.81,88822.52359051166,37.0259,37.1262,37.0141,37.0731,88822.5236
2009-05-08 14:15:00,62.81,63.01,62.81,63.01,96015.89697988408,37.0731,37.1911,37.0731,37.1911,96015.897
2009-05-08 14:20:00,63.0,63.08,62.96,63.07,76937.81972980939,37.1852,37.2325,37.1616,37.2265,76937.8197
2009-05-08 14:25:00,63.06,63.12,62.95,63.04,59006.51215050422,37.2206,37.2561,37.1557,37.2088,59006.5122
2009-05-08 14:30:00,63.06,63.07,62.88,62.99,98622.19168617844,37.2206,37.2265,37.1144,37.1793,98622.1917
2009-05-08 14:35:00,62.98,63.07,62.93,63.05,44932.5207365147,37.1734,37.2265,37.1439,37.2147,44932.5207
2009-05-08 14:40:00,63.05,63.19,63.01,63.19,64844.612292603575,37.2147,37.2974,37.1911,37.2974,64844.6123
2009-05-08 14:45:00,63.19,63.44,63.17,63.42,78605.84834183777,37.2974,37.4449,37.2856,37.4331,78605.8483
2009-05-08 14:50:00,63.42,63.44,63.22,63.26,89239.53074351874,37.4331,37.4449,37.3151,37.3387,89239.5307
2009-05-08 14:55:00,63.26,63.26,63.1,63.13,58381.001420993576,37.3387,37.3387,37.2443,37.262,58381.0014
2009-05-08 15:00:00,63.14,63.22,63.12,63.18,61404.30328029503,37.2679,37.3151,37.2561,37.2915,61404.3033
2009-05-08 15:05:00,63.18,63.18,63.01,63.11,81629.15020113923,37.2915,37.2915,37.1911,37.2502,81629.1502
2009-05-08 15:10:00,63.1,63.15,62.99,62.99,71412.47495246536,37.2443,37.2738,37.1793,37.1793,71412.475
2009-05-08 15:15:00,63.01,63.07,62.92,62.95,91011.81114379891,37.1911,37.2265,37.138,37.1557,91011.8111
2009-05-08 15:20:00,62.95,63.14,62.93,63.11,100915.73102771748,37.1557,37.2679,37.1439,37.2502,100915.731
2009-05-08 15:25:00,63.09,63.17,62.8,62.82,62655.32473931632,37.2384,37.2856,37.0672,37.079,62655.3247
2009-05-08 15:30:00,62.83,63.04,62.71,62.81,101853.99712198344,37.0849,37.2088,37.0141,37.0731,101853.9971
2009-05-08 15:35:00,62.8,62.84,62.6,62.65,74852.7839647739,37.0672,37.0908,36.9491,36.9786,74852.784
2009-05-08 15:40:00,62.67,62.88,62.6,62.87,148037.5393175194,36.9905,37.1144,36.9491,37.1085,148037.5393
2009-05-08 15:45:00,62.88,62.88,62.57,62.61,146682.26607024635,37.1144,37.1144,36.9314,36.955,146682.2661
2009-05-08 15:50:00,62.62,62.66,62.31,62.45,244366.1916621588,36.9609,36.9845,36.778,36.8606,244366.1917
2009-05-08 15:55:00,62.44,62.6,62.3,62.57,422949.5049374481,36.8547,36.9491,36.7721,36.9314,422949.5049
2009-05-11 09:30:00,61.78,61.78,60.93,60.93,153979.89124787055,36.4651,36.4651,35.9634,35.9634,153979.8912
2009-05-11 09:35:00,60.97,61.38,59.81,60.09,288464.6980926593,35.987,36.229,35.3024,35.4676,288464.6981
2009-05-11 09:40:00,60.09,60.43,60.06,60.06,92575.58796757551,35.4676,35.6683,35.4499,35.4499,92575.588
2009-05-11 09:45:00,60.04,60.22,59.83,60.01,131670.00856199086,35.4381,35.5444,35.3142,35.4204,131670.0086
2009-05-11 09:50:00,60.02,60.17,59.91,60.03,79752.61801260729,35.4263,35.5148,35.3614,35.4322,79752.618
2009-05-11 09:55:00,60.03,60.25,60.01,60.19,66721.14448113552,35.4322,35.5621,35.4204,35.5267,66721.1445
2009-05-11 10:00:00,60.19,60.3,60.01,60.29,88509.76822575633,35.5267,35.5916,35.4204,35.5857,88509.7682
2009-05-11 10:05:00,60.27,60.45,60.25,60.38,69848.69812868875,35.5739,35.6801,35.5621,35.6388,69848.6981
2009-05-11 10:10:00,60.4,60.61,60.29,60.61,106441.0758050615,35.6506,35.7746,35.5857,35.7746,106441.0758
2009-05-11 10:15:00,60.58,60.58,60.33,60.37,63906.34619833761,35.7568,35.7568,35.6093,35.6329,63906.3462
2009-05-11 10:20:00,60.36,60.56,60.1,60.15,59944.77824477019,35.627,35.745,35.4735,35.503,59944.7782
2009-05-11 10:25:00,60.14,60.43,60.05,60.09,54419.43346742616,35.4971,35.6683,35.444,35.4676,54419.4335
2009-05-11 10:30:00,60.09,60.19,60.01,60.09,52855.65664364954,35.4676,35.5267,35.4204,35.4676,52855.6566
2009-05-11 10:35:00,60.09,60.24,59.98,60.05,45662.28325427712,35.4676,35.5562,35.4027,35.444,45662.2833
2009-05-11 10:40:00,60.03,60.31,60.01,60.27,70265.70528169583,35.4322,35.5975,35.4204,35.5739,70265.7053
2009-05-11 10:45:00,60.28,60.41,60.22,60.33,70265.70528169583,35.5798,35.6565,35.5444,35.6093,70265.7053
2009-05-11 10:50:00,60.33,60.4,60.26,60.34,52855.65664364954,35.6093,35.6506,35.568,35.6152,52855.6566
2009-05-11 10:55:00,60.34,60.43,60.27,60.29,69535.94276393342,35.6152,35.6683,35.5739,35.5857,69535.9428
2009-05-11 11:00:00,60.32,60.32,60.01,60.07,35966.86694686212,35.6034,35.6034,35.4204,35.4558,35966.8669
2009-05-11 11:05:00,60.1,60.12,59.99,60.07,42534.729606723886,35.4735,35.4853,35.4086,35.4558,42534.7296
2009-05-11 11:10:00,60.07,60.25,60.04,60.21,38051.9027118976,35.4558,35.5621,35.4381,35.5385,38051.9027
2009-05-11 11:15:00,60.21,60.36,60.13,60.13,47017.55650155018,35.5385,35.627,35.4912,35.4912,47017.5565
2009-05-11 11:20:00,60.13,60.19,60.06,60.11,41075.20457119905,35.4912,35.5267,35.4499,35.4794,41075.2046
2009-05-11 11:25:00,60.1,60.16,59.98,60.07,41700.71530070969,35.4735,35.5089,35.4027,35.4558,41700.7153
2009-05-11 11:30:00,60.08,60.15,59.88,59.91,68806.180246171,35.4617,35.503,35.3437,35.3614,68806.1802
2009-05-11 11:35:00,59.9,59.98,59.86,59.92,43994.25464224873,35.3555,35.4027,35.3319,35.3673,43994.2546
2009-05-11 11:40:00,59.93,60.01,59.88,59.9,33881.83118182663,35.3732,35.4204,35.3437,35.3555,33881.8312
2009-05-11 11:45:00,59.9,59.94,59.78,59.94,51187.62803162115,35.3555,35.3791,35.2847,35.3791,51187.628
2009-05-11 11:50:00,59.94,60.0,59.83,59.87,38364.65807665292,35.3791,35.4145,35.3142,35.3378,38364.6581
2009-05-11 11:55:00,59.86,59.98,59.71,59.72,45349.52788952179,35.3319,35.4027,35.2433,35.2492,45349.5279
2009-05-11 12:00:00,59.72,59.77,59.64,59.67,38156.15450014937,35.2492,35.2788,35.202,35.2197,38156.1545
2009-05-11 12:05:00,59.67,59.74,59.62,59.64,38468.90986490469,35.2197,35.261,35.1902,35.202,38468.9099
2009-05-11 12:10:00,59.65,59.71,59.54,59.57,45662.28325427712,35.2079,35.2433,35.143,35.1607,45662.2833
2009-05-11 12:15:00,59.55,59.64,59.54,59.62,43577.24748924163,35.1489,35.202,35.143,35.1902,43577.2475
2009-05-11 12:20:00,59.61,59.68,59.49,59.63,40345.44205343663,35.1843,35.2256,35.1135,35.1961,40345.4421
2009-05-11 12:25:00,59.62,59.85,59.62,59.69,30233.01859301453,35.1902,35.326,35.1902,35.2315,30233.0186
2009-05-11 12:30:00,59.68,59.77,59.62,59.62,21475.868379865493,35.2256,35.2788,35.1902,35.1902,21475.8684
2009-05-11 12:35:00,59.62,59.96,59.59,59.94,25750.191698188235,35.1902,35.3909,35.1725,35.3791,25750.1917
2009-05-11 12:40:00,59.94,59.97,59.8,59.95,25124.680968677592,35.3791,35.3968,35.2965,35.385,25124.681
2009-05-11 12:45:00,59.95,60.01,59.7,59.7,25124.680968677592,35.385,35.4204,35.2374,35.2374,25124.681
2009-05-11 12:50:00,59.7,59.78,59.63,59.63,17514.300426298072,35.2374,35.2847,35.1961,35.1961,17514.3004
2009-05-11 12:55:00,59.63,59.76,59.59,59.6,20120.59513259243,35.1961,35.2728,35.1725,35.1784,20120.5951
2009-05-11 13:00:00,59.6,59.62,59.45,59.45,30962.78111077695,35.1784,35.1902,35.0899,35.0899,30962.7811
2009-05-11 13:05:00,59.45,59.63,59.42,59.6,33360.57224056776,35.0899,35.1961,35.0722,35.1784,33360.5722
2009-05-11 13:10:00,59.61,59.82,59.57,59.76,30441.52216951808,35.1843,35.3083,35.1607,35.2728,30441.5222
2009-05-11 13:15:00,59.77,59.85,59.68,59.85,15637.768237766137,35.2788,35.326,35.2256,35.326,15637.7682
2009-05-11 13:20:00,59.86,59.92,59.75,59.86,50562.117302110506,35.3319,35.3673,35.2669,35.3319,50562.1173
2009-05-11 13:25:00,59.86,60.0,59.81,59.92,21684.371956369043,35.3319,35.4145,35.3024,35.3673,21684.372
2009-05-11 13:30:00,59.93,60.02,59.86,60.0,24603.42202741872,35.3732,35.4263,35.3319,35.4145,24603.422
2009-05-11 13:35:00,60.01,60.19,59.87,60.12,57963.99426798648,35.4204,35.5267,35.3378,35.4853,57963.9943
2009-05-11 13:40:00,60.12,60.18,60.09,60.15,42430.477818472114,35.4853,35.5207,35.4676,35.503,42430.4778
2009-05-11 13:45:00,60.13,60.24,60.13,60.19,39511.42774742244,35.4912,35.5562,35.4912,35.5267,39511.4277
2009-05-11 13:50:00,60.2,60.33,60.15,60.32,42847.484971479214,35.5326,35.6093,35.503,35.6034,42847.485
2009-05-11 13:55:00,60.31,60.33,60.24,60.27,43577.24748924163,35.5975,35.6093,35.5562,35.5739,43577.2475
2009-05-11 14:00:00,60.27,60.28,60.11,60.22,65782.87838686955,35.5739,35.5798,35.4794,35.5444,65782.8784
2009-05-11 14:05:00,60.21,60.31,60.09,60.31,40032.68668868131,35.5385,35.5975,35.4676,35.5975,40032.6867
2009-05-11 14:10:00,60.31,60.46,60.3,60.39,62134.06579805745,35.5975,35.686,35.5916,35.6447,62134.0658
2009-05-11 14:15:00,60.41,60.53,60.38,60.51,77876.08582407536,35.6565,35.7273,35.6388,35.7155,77876.0858
2009-05-11 14:20:00,60.51,60.55,60.37,60.53,69327.43918742987,35.7155,35.7391,35.6329,35.7273,69327.4392
2009-05-11 14:25:00,60.51,60.62,60.43,60.56,48789.83690183034,35.7155,35.7805,35.6683,35.745,48789.8369
2009-05-11 14:30:00,60.56,60.68,60.53,60.65,61195.79970379148,35.745,35.8159,35.7273,35.7982,61195.7997
2009-05-11 14:35:00,60.64,60.7,60.58,60.63,132295.51929150152,35.7923,35.8277,35.7568,35.7864,132295.5193
2009-05-11 14:40:00,60.63,60.65,60.49,60.59,72663.49641148665,35.7864,35.7982,35.7037,35.7627,72663.4964
2009-05-11 14:45:00,60.6,60.61,60.48,60.54,63802.09441008583,35.7687,35.7746,35.6978,35.7332,63802.0944
2009-05-11 14:50:00,60.56,60.61,60.48,60.54,49415.34763134099,35.745,35.7746,35.6978,35.7332,49415.3476
2009-05-11 14:55:00,60.53,60.58,60.46,60.58,57025.728173720505,35.7273,35.7568,35.686,35.7568,57025.7282
2009-05-11 15:00:00,60.55,60.64,60.4,60.42,89448.0343200223,35.7391,35.7923,35.6506,35.6624,89448.0343
2009-05-11 15:05:00,60.42,60.47,60.25,60.32,99873.21314519973,35.6624,35.6919,35.5621,35.6034,99873.2131
2009-05-11 15:10:00,60.32,60.49,60.32,60.36,92575.58796757551,35.6034,35.7037,35.6034,35.627,92575.588
2009-05-11 15:15:00,60.36,60.56,60.35,60.4,111757.91700590198,35.627,35.745,35.6211,35.6506,111757.917
2009-05-11 15:20:00,60.4,60.4,60.14,60.17,96224.40055638764,35.6506,35.6506,35.4971,35.5148,96224.4006
2009-05-11 15:25:00,60.2,60.26,60.14,60.22,70682.71243470293,35.5326,35.568,35.4971,35.5444,70682.7124
2009-05-11 15:30:00,60.21,60.33,60.14,60.16,102896.51500450115,35.5385,35.6093,35.4971,35.5089,102896.515
2009-05-11 15:35:00,60.17,60.32,60.13,60.24,67033.89984589083,35.5148,35.6034,35.4912,35.5562,67033.8998
2009-05-11 15:40:00,60.23,60.27,60.16,60.22,131774.26035024264,35.5503,35.5739,35.5089,35.5444,131774.2604
2009-05-11 15:45:00,60.22,60.39,60.17,60.39,157628.70383668266,35.5444,35.6447,35.5148,35.6447,157628.7038
2009-05-11 15:50:00,60.37,60.56,60.25,60.54,181293.8597698354,35.6329,35.745,35.5621,35.7332,181293.8598
2009-05-11 15:55:00,60.54,60.57,60.32,60.37,262297.499241464,35.7332,35.7509,35.6034,35.6329,262297.4992
2009-05-12 09:30:00,60.79,61.58,60.79,61.15,128438.20312618586,35.8808,36.3471,35.8808,36.0933,128438.2031
2009-05-12 09:35:00,61.15,61.26,60.43,60.52,185776.68666466168,36.0933,36.1582,35.6683,35.7214,185776.6867
2009-05-12 09:40:00,60.48,60.56,59.99,60.08,106753.83116981684,35.6978,35.745,35.4086,35.4617,106753.8312
2009-05-12 09:45:00,60.01,60.19,59.83,59.88,97371.17022715714,35.4204,35.5267,35.3142,35.3437,97371.1702
2009-05-12 09:50:00,59.86,60.22,59.76,60.15,82254.66093064987,35.3319,35.5444,35.2728,35.503,82254.6609
2009-05-12 09:55:00,60.16,60.33,60.09,60.32,77563.33045932003,35.5089,35.6093,35.4676,35.6034,77563.3305
2009-05-12 10:00:00,60.32,60.5,60.22,60.49,97162.66665065358,35.6034,35.7096,35.5444,35.7037,97162.6667
2009-05-12 10:05:00,60.5,60.51,60.18,60.39,76625.06436505406,35.7096,35.7155,35.5207,35.6447,76625.0644
2009-05-12 10:10:00,60.39,60.47,60.2,60.31,88405.51643750456,35.6447,35.6919,35.5326,35.5975,88405.5164
2009-05-12 10:15:00,60.31,60.57,60.29,60.39,74540.02860001857,35.5975,35.7509,35.5857,35.6447,74540.0286
2009-05-12 10:20:00,60.39,60.49,60.26,60.37,60257.53360952551,35.6447,35.7037,35.568,35.6329,60257.5336
2009-05-12 10:25:00,60.36,60.36,60.1,60.18,45245.27610127002,35.627,35.627,35.4735,35.5207,45245.2761
2009-05-12 10:30:00,60.18,60.19,60.06,60.09,54002.426314419055,35.5207,35.5267,35.4499,35.4676,54002.4263
2009-05-12 10:35:00,60.1,60.12,59.86,59.95,79022.85549484487,35.4735,35.4853,35.3319,35.385,79022.8555
2009-05-12 10:40:00,59.92,60.0,59.78,59.97,50040.85836085164,35.3673,35.4145,35.2847,35.3968,50040.8584
2009-05-12 10:45:00,60.0,60.07,59.92,60.02,60153.28182127373,35.4145,35.4558,35.3673,35.4263,60153.2818
2009-05-12 10:50:00,60.03,60.03,59.77,59.79,50770.620878614056,35.4322,35.4322,35.2788,35.2906,50770.6209
2009-05-12 10:55:00,59.79,60.09,59.73,60.09,60361.78539777728,35.2906,35.4676,35.2551,35.4676,60361.7854
2009-05-12 11:00:00,60.1,60.18,60.06,60.15,43472.99570098986,35.4735,35.5207,35.4499,35.503,43472.9957
2009-05-12 11:05:00,60.17,60.33,60.16,60.33,56817.22459721696,35.5148,35.6093,35.5089,35.6093,56817.2246
2009-05-12 11:10:00,60.33,60.44,60.32,60.39,79961.12158911084,35.6093,35.6742,35.6034,35.6447,79961.1216
2009-05-12 11:15:00,60.41,60.55,60.31,60.53,49206.84405483744,35.6565,35.7391,35.5975,35.7273,49206.8441
2009-05-12 11:20:00,60.55,60.58,60.29,60.36,73810.26608225616,35.7391,35.7568,35.5857,35.627,73810.2661
2009-05-12 11:25:00,60.35,60.48,60.21,60.27,87258.74676673504,35.6211,35.6978,35.5385,35.5739,87258.7468
2009-05-12 11:30:00,60.25,60.43,60.24,60.28,72976.25177624197,35.5621,35.6683,35.5562,35.5798,72976.2518
2009-05-12 11:35:00,60.3,60.39,60.21,60.23,48164.3261723197,35.5916,35.6447,35.5385,35.5503,48164.3262
2009-05-12 11:40:00,60.2,60.22,60.06,60.18,49623.851207844535,35.5326,35.5444,35.4499,35.5207,49623.8512
2009-05-12 11:45:00,60.19,60.19,59.86,59.93,299828.1430121027,35.5267,35.5267,35.3319,35.3732,299828.143
2009-05-12 11:50:00,59.92,59.99,59.77,59.83,55461.9513499439,35.3673,35.4086,35.2788,35.3142,55461.9513
2009-05-12 11:55:00,59.86,59.97,59.77,59.95,51708.88697288002,35.3319,35.3968,35.2788,35.385,51708.887
2009-05-12 12:00:00,59.94,60.05,59.91,60.04,32839.31329930889,35.3791,35.444,35.3614,35.4381,32839.3133
2009-05-12 12:05:00,60.03,60.05,59.73,59.77,57129.97996197228,35.4322,35.444,35.2551,35.2788,57129.98
2009-05-12 12:10:00,59.75,59.81,59.65,59.69,67972.1659401568,35.2669,35.3024,35.2079,35.2315,67972.1659
2009-05-12 12:15:00,59.69,59.71,59.25,59.31,167741.12729710474,35.2315,35.2433,34.9718,35.0072,167741.1273
2009-05-12 12:20:00,59.29,59.33,58.99,58.99,221222.2946702649,34.9954,35.019,34.8184,34.8184,221222.2947
2009-05-12 12:25:00,58.97,59.08,58.97,59.04,74748.53217652213,34.8066,34.8715,34.8066,34.8479,74748.5322
2009-05-12 12:30:00,59.05,59.11,58.98,58.99,80065.37337736262,34.8538,34.8892,34.8125,34.8184,80065.3734
2009-05-12 12:35:00,58.99,59.0,58.84,58.98,100498.72387471035,34.8184,34.8243,34.7298,34.8125,100498.7239
2009-05-12 12:40:00,58.98,59.11,58.96,58.96,121036.3261603099,34.8125,34.8892,34.8007,34.8007,121036.3262
2009-05-12 12:45:00,58.95,59.16,58.89,59.15,102896.51500450115,34.7948,34.9187,34.7593,34.9128,102896.515
2009-05-12 12:50:00,59.16,59.16,58.93,58.95,61091.5479155397,34.9187,34.9187,34.7829,34.7948,61091.5479
2009-05-12 12:55:00,58.96,58.98,58.78,58.82,54002.426314419055,34.8007,34.8125,34.6944,34.718,54002.4263
2009-05-12 13:00:00,58.81,59.04,58.81,59.0,86320.48067246907,34.7121,34.8479,34.7121,34.8243,86320.4807
2009-05-12 13:05:00,59.01,59.04,58.85,58.91,61612.806856798576,34.8302,34.8479,34.7357,34.7711,61612.8069
2009-05-12 13:10:00,58.92,59.07,58.89,58.94,82463.16450715343,34.777,34.8656,34.7593,34.7888,82463.1645
2009-05-12 13:15:00,58.94,59.15,58.94,59.14,41909.21887721324,34.7888,34.9128,34.7888,34.9069,41909.2189
2009-05-12 13:20:00,59.15,59.42,59.14,59.41,68389.1730931639,34.9128,35.0722,34.9069,35.0663,68389.1731
2009-05-12 13:25:00,59.39,59.45,59.28,59.36,48789.83690183034,35.0545,35.0899,34.9895,35.0368,48789.8369
2009-05-12 13:30:00,59.37,59.37,59.25,59.25,39407.175959170665,35.0427,35.0427,34.9718,34.9718,39407.176
2009-05-12 13:35:00,59.27,59.49,59.25,59.37,59110.76393875599,34.9836,35.1135,34.9718,35.0427,59110.7639
2009-05-12 13:40:00,59.38,59.39,59.22,59.27,45662.28325427712,35.0486,35.0545,34.9541,34.9836,45662.2833
2009-05-12 13:45:00,59.27,59.37,59.2,59.32,74331.52502351503,34.9836,35.0427,34.9423,35.0131,74331.525
2009-05-12 13:50:00,59.32,59.32,59.15,59.24,95077.6308856181,35.0131,35.0131,34.9128,34.9659,95077.6309
2009-05-12 13:55:00,59.24,59.37,59.17,59.25,233836.7610487296,34.9659,35.0427,34.9246,34.9718,233836.761
2009-05-12 14:00:00,59.26,59.28,59.15,59.28,76520.81257680229,34.9777,34.9895,34.9128,34.9895,76520.8126
2009-05-12 14:05:00,59.28,59.57,59.26,59.46,63593.59083358228,34.9895,35.1607,34.9777,35.0958,63593.5908
2009-05-12 14:10:00,59.46,59.49,59.4,59.41,83401.43060141939,35.0958,35.1135,35.0604,35.0663,83401.4306
2009-05-12 14:15:00,59.4,59.63,59.39,59.63,84652.45206044069,35.0604,35.1961,35.0545,35.1961,84652.4521
2009-05-12 14:20:00,59.62,59.66,59.46,59.51,111340.90985289488,35.1902,35.2138,35.0958,35.1253,111340.9099
2009-05-12 14:25:00,59.5,59.64,59.44,59.49,69952.94991694052,35.1194,35.202,35.084,35.1135,69952.9499
2009-05-12 14:30:00,59.51,59.68,59.47,59.68,79439.86264785197,35.1253,35.2256,35.1017,35.2256,79439.8626
2009-05-12 14:35:00,59.69,59.95,59.64,59.93,47955.82259581615,35.2315,35.385,35.202,35.3732,47955.8226
2009-05-12 14:40:00,59.93,60.13,59.91,60.12,140218.65519863635,35.3732,35.4912,35.3614,35.4853,140218.6552
2009-05-12 14:45:00,60.12,60.12,59.98,59.99,114468.46350044812,35.4853,35.4853,35.4027,35.4086,114468.4635
2009-05-12 14:50:00,59.99,60.09,59.98,60.0,68597.67666966745,35.4086,35.4676,35.4027,35.4145,68597.6767
2009-05-12 14:55:00,60.0,60.35,60.0,60.24,172328.20598018283,35.4145,35.6211,35.4145,35.5562,172328.206
2009-05-12 15:00:00,60.23,60.48,60.08,60.09,204125.001396974,35.5503,35.6978,35.4617,35.4676,204125.0014
2009-05-12 15:05:00,60.09,60.16,59.95,60.1,69327.43918742987,35.4676,35.5089,35.385,35.4735,69327.4392
2009-05-12 15:10:00,60.1,60.24,60.08,60.22,100915.73102771748,35.4735,35.5562,35.4617,35.5444,100915.731
2009-05-12 15:15:00,60.2,60.31,60.19,60.25,50040.85836085164,35.5326,35.5975,35.5267,35.5621,50040.8584
2009-05-12 15:20:00,60.23,60.45,60.14,60.45,58485.25320924535,35.5503,35.6801,35.4971,35.6801,58485.2532
2009-05-12 15:25:00,60.44,60.67,60.43,60.59,161069.0128489912,35.6742,35.81,35.6683,35.7627,161069.0128
2009-05-12 15:30:00,60.59,60.63,60.3,60.4,78501.596553586,35.7627,35.7864,35.5916,35.6506,78501.5966
2009-05-12 15:35:00,60.39,60.58,60.36,60.56,168053.88266186006,35.6447,35.7568,35.627,35.745,168053.8827
2009-05-12 15:40:00,60.56,60.73,60.53,60.73,269907.8797838435,35.745,35.8454,35.7273,35.8454,269907.8798
2009-05-12 15:45:00,60.73,60.97,60.7,60.75,265529.30467726896,35.8454,35.987,35.8277,35.8572,265529.3047
2009-05-12 15:50:00,60.74,60.75,60.47,60.58,223203.07864704865,35.8513,35.8572,35.6919,35.7568,223203.0786
2009-05-12 15:55:00,60.58,60.68,60.47,60.54,535749.9398258678,35.7568,35.8159,35.6919,35.7332,535749.9398
2009-05-13 09:30:00,59.61,59.68,58.72,58.74,180251.34188731769,35.1843,35.2256,34.659,34.6708,180251.3419
2009-05-13 09:35:00,58.73,58.87,58.62,58.7,146265.25891723926,34.6649,34.7475,34.6,34.6472,146265.2589
2009-05-13 09:40:00,58.71,59.13,58.63,59.1,87467.25034323859,34.6531,34.901,34.6059,34.8833,87467.2503
2009-05-13 09:45:00,59.1,59.34,58.83,59.18,161903.0271550054,34.8833,35.0249,34.7239,34.9305,161903.0272
2009-05-13 09:50:00,59.18,59.27,58.92,59.26,98622.19168617844,34.9305,34.9836,34.777,34.9777,98622.1917
2009-05-13 09:55:00,59.23,59.52,59.12,59.34,127291.43345541637,34.96,35.1312,34.8951,35.0249,127291.4335
2009-05-13 10:00:00,59.32,59.32,58.89,59.18,110194.14018212535,35.0131,35.0131,34.7593,34.9305,110194.1402
2009-05-13 10:05:00,59.18,59.49,59.15,59.47,111966.42058240554,34.9305,35.1135,34.9128,35.1017,111966.4206
2009-05-13 10:10:00,59.45,59.62,59.42,59.54,94869.12730911456,35.0899,35.1902,35.0722,35.143,94869.1273
2009-05-13 10:15:00,59.57,59.69,59.28,59.41,50770.620878614056,35.1607,35.2315,34.9895,35.0663,50770.6209
2009-05-13 10:20:00,59.39,59.48,59.17,59.41,42951.736759730986,35.0545,35.1076,34.9246,35.0663,42951.7368
2009-05-13 10:25:00,59.44,59.56,59.14,59.56,74123.02144701149,35.084,35.1548,34.9069,35.1548,74123.0214
2009-05-13 10:30:00,59.55,60.07,59.54,60.06,270741.8940898577,35.1489,35.4558,35.143,35.4499,270741.8941
2009-05-13 10:35:00,60.07,60.23,59.88,60.03,88926.77537876343,35.4558,35.5503,35.3437,35.4322,88926.7754
2009-05-13 10:40:00,60.02,60.1,59.71,59.71,94973.37909736633,35.4263,35.4735,35.2433,35.2433,94973.3791
2009-05-13 10:45:00,59.71,59.73,59.46,59.69,98309.43632142313,35.2433,35.2551,35.0958,35.2315,98309.4363
2009-05-13 10:50:00,59.7,59.7,59.21,59.37,78605.84834183777,35.2374,35.2374,34.9482,35.0427,78605.8483
2009-05-13 10:55:00,59.38,59.44,59.09,59.1,65157.3676573589,35.0486,35.084,34.8774,34.8833,65157.3677
2009-05-13 11:00:00,59.14,59.47,59.02,59.32,59110.76393875599,34.9069,35.1017,34.8361,35.0131,59110.7639
2009-05-13 11:05:00,59.32,59.42,59.11,59.27,55878.95850295099,35.0131,35.0722,34.8892,34.9836,55878.9585
2009-05-13 11:10:00,59.28,59.5,59.27,59.31,48164.3261723197,34.9895,35.1194,34.9836,35.0072,48164.3262
2009-05-13 11:15:00,59.32,59.48,59.18,59.48,47434.56365455728,35.0131,35.1076,34.9305,35.1076,47434.5637
2009-05-13 11:20:00,59.46,59.53,59.27,59.33,64740.36050435181,35.0958,35.1371,34.9836,35.019,64740.3605
2009-05-13 11:25:00,59.33,59.33,59.1,59.12,42221.97424196856,35.019,35.019,34.8833,34.8951,42221.9742
2009-05-13 11:30:00,59.11,59.23,58.97,59.23,36488.12588812099,34.8892,34.96,34.8066,34.96,36488.1259
2009-05-13 11:35:00,59.23,59.34,58.96,59.01,44932.5207365147,34.96,35.0249,34.8007,34.8302,44932.5207
2009-05-13 11:40:00,59.01,59.19,58.98,59.12,42013.47066546501,34.8302,34.9364,34.8125,34.8951,42013.4707
2009-05-13 11:45:00,59.11,59.23,59.04,59.2,27313.96852196485,34.8892,34.96,34.8479,34.9423,27313.9685
2009-05-13 11:50:00,59.2,59.42,59.2,59.4,29399.00428700033,34.9423,35.0722,34.9423,35.0604,29399.0043
2009-05-13 11:55:00,59.4,59.46,59.29,59.36,44724.01716001115,35.0604,35.0958,34.9954,35.0368,44724.0172
2009-05-13 12:00:00,59.37,59.73,59.34,59.72,130835.99425597666,35.0427,35.2551,35.0249,35.2492,130835.9943
2009-05-13 12:05:00,59.71,59.79,59.64,59.74,68180.66951666035,35.2433,35.2906,35.202,35.261,68180.6695
2009-05-13 12:10:00,59.73,59.86,59.65,59.83,26271.450639447103,35.2551,35.3319,35.2079,35.3142,26271.4506
2009-05-13 12:15:00,59.84,59.85,59.7,59.77,45766.53504252889,35.3201,35.326,35.2374,35.2788,45766.535
2009-05-13 12:20:00,59.77,59.88,59.77,59.86,60883.04433903616,35.2788,35.3437,35.2788,35.3319,60883.0443
2009-05-13 12:25:00,59.86,59.91,59.77,59.86,52542.90127889421,35.3319,35.3614,35.2788,35.3319,52542.9013
2009-05-13 12:30:00,59.86,59.86,59.44,59.49,55253.44777344035,35.3319,35.3319,35.084,35.1135,55253.4478
2009-05-13 12:35:00,59.47,59.48,59.28,59.29,47330.31186630551,35.1017,35.1076,34.9895,34.9954,47330.3119
2009-05-13 12:40:00,59.29,59.3,59.19,59.23,33673.32760532308,34.9954,35.0013,34.9364,34.96,33673.3276
2009-05-13 12:45:00,59.23,59.24,59.14,59.24,31692.54362853937,34.96,34.9659,34.9069,34.9659,31692.5436
2009-05-13 12:50:00,59.22,59.25,59.03,59.03,31171.2846872805,34.9541,34.9718,34.842,34.842,31171.2847
2009-05-13 12:55:00,59.03,59.05,58.78,58.8,71308.22316421357,34.842,34.8538,34.6944,34.7062,71308.2232
2009-05-13 13:00:00,58.82,59.02,58.72,58.97,52438.64949064244,34.718,34.8361,34.659,34.8066,52438.6495
2009-05-13 13:05:00,58.97,58.99,58.68,58.7,54627.9370439297,34.8066,34.8184,34.6354,34.6472,54627.937
2009-05-13 13:10:00,58.72,58.8,58.57,58.77,65261.61944561068,34.659,34.7062,34.5705,34.6885,65261.6194
2009-05-13 13:15:00,58.8,58.82,58.7,58.72,35966.86694686212,34.7062,34.718,34.6472,34.659,35966.8669
2009-05-13 13:20:00,58.7,58.76,58.63,58.68,43264.49212448631,34.6472,34.6826,34.6059,34.6354,43264.4921
2009-05-13 13:25:00,58.69,58.69,58.41,58.54,92262.8326028202,34.6413,34.6413,34.476,34.5528,92262.8326
2009-05-13 13:30:00,58.56,58.56,58.41,58.48,63176.58368057519,34.5646,34.5646,34.476,34.5173,63176.5837
2009-05-13 13:35:00,58.48,58.67,58.44,58.6,51291.87981987293,34.5173,34.6295,34.4937,34.5882,51291.8798
2009-05-13 13:40:00,58.61,58.68,58.4,58.45,72559.24462323487,34.5941,34.6354,34.4701,34.4996,72559.2446
2009-05-13 13:45:00,58.45,58.6,58.37,58.6,60153.28182127373,34.4996,34.5882,34.4524,34.5882,60153.2818
2009-05-13 13:50:00,58.61,58.78,58.58,58.73,64844.612292603575,34.5941,34.6944,34.5764,34.6649,64844.6123
2009-05-13 13:55:00,58.73,58.89,58.58,58.81,47851.57080756438,34.6649,34.7593,34.5764,34.7121,47851.5708
2009-05-13 14:00:00,58.82,58.86,58.44,58.53,56712.97280896518,34.718,34.7416,34.4937,34.5469,56712.9728
2009-05-13 14:05:00,58.54,58.62,58.48,58.57,27626.72388672017,34.5528,34.6,34.5173,34.5705,27626.7239
2009-05-13 14:10:00,58.56,58.8,58.51,58.67,56817.22459721696,34.5646,34.7062,34.535,34.6295,56817.2246
2009-05-13 14:15:00,58.66,58.82,58.44,58.44,79544.11443610374,34.6236,34.718,34.4937,34.4937,79544.1144
2009-05-13 14:20:00,58.43,58.65,58.42,58.62,49311.09584308921,34.4878,34.6177,34.4819,34.6,49311.0958
2009-05-13 14:25:00,58.64,58.92,58.61,58.82,44828.26894826292,34.6118,34.777,34.5941,34.718,44828.2689
2009-05-13 14:30:00,58.79,58.8,58.61,58.74,31067.032899028723,34.7003,34.7062,34.5941,34.6708,31067.0329
2009-05-13 14:35:00,58.74,58.86,58.69,58.83,29086.248922245013,34.6708,34.7416,34.6413,34.7239,29086.2489
2009-05-13 14:40:00,58.82,58.82,58.72,58.79,21788.62374462081,34.718,34.718,34.659,34.7003,21788.6237
2009-05-13 14:45:00,58.78,58.78,58.64,58.68,28773.493557489688,34.6944,34.6944,34.6118,34.6354,28773.4936
2009-05-13 14:50:00,58.69,58.83,58.68,58.74,35549.859793855016,34.6413,34.7239,34.6354,34.6708,35549.8598
2009-05-13 14:55:00,58.74,59.03,58.74,58.99,39615.67953567421,34.6708,34.842,34.6708,34.8184,39615.6795
2009-05-13 15:00:00,58.99,59.04,58.61,58.62,73601.76250575262,34.8184,34.8479,34.5941,34.6,73601.7625
2009-05-13 15:05:00,58.62,58.72,58.52,58.59,65470.12302211423,34.6,34.659,34.5409,34.5823,65470.123
2009-05-13 15:10:00,58.57,58.64,58.43,58.55,95390.38625037344,34.5705,34.6118,34.4878,34.5587,95390.3863
2009-05-13 15:15:00,58.57,58.58,58.42,58.48,58589.50499749712,34.5705,34.5764,34.4819,34.5173,58589.505
2009-05-13 15:20:00,58.48,58.89,58.45,58.83,97266.91843890536,34.5173,34.7593,34.4996,34.7239,97266.9184
2009-05-13 15:25:00,58.85,58.88,58.6,58.76,80169.62516561439,34.7357,34.7534,34.5882,34.6826,80169.6252
2009-05-13 15:30:00,58.76,58.93,58.74,58.86,81733.401989391,34.6826,34.7829,34.6708,34.7416,81733.402
2009-05-13 15:35:00,58.92,59.02,58.84,58.88,73810.26608225616,34.777,34.8361,34.7298,34.7534,73810.2661
2009-05-13 15:40:00,58.88,58.89,58.61,58.66,154396.89840087766,34.7534,34.7593,34.5941,34.6236,154396.8984
2009-05-13 15:45:00,58.67,59.02,58.63,58.94,201205.95132592428,34.6295,34.8361,34.6059,34.7888,201205.9513
2009-05-13 15:50:00,58.93,59.02,58.79,58.92,178062.0543340304,34.7829,34.8361,34.7003,34.777,178062.0543
2009-05-13 15:55:00,58.93,58.93,58.8,58.85,229249.6823656516,34.7829,34.7829,34.7062,34.7357,229249.6824
2009-05-14 09:30:00,58.3,58.74,57.82,58.39,128542.45491443764,34.4111,34.6708,34.1278,34.4642,128542.4549
2009-05-14 09:35:00,58.39,58.57,58.15,58.48,113530.19740618214,34.4642,34.5705,34.3226,34.5173,113530.1974
2009-05-14 09:40:00,58.46,58.73,58.32,58.66,79648.36622435552,34.5055,34.6649,34.4229,34.6236,79648.3662
2009-05-14 09:45:00,58.64,58.74,58.45,58.46,85382.2145782031,34.6118,34.6708,34.4996,34.5055,85382.2146
2009-05-14 09:50:00,58.48,58.48,58.09,58.17,83609.93417792294,34.5173,34.5173,34.2871,34.3344,83609.9342
2009-05-14 09:55:00,58.18,58.66,58.1,58.65,95494.6380386252,34.3403,34.6236,34.293,34.6177,95494.638
2009-05-14 10:00:00,58.65,58.88,58.59,58.64,75165.53932952923,34.6177,34.7534,34.5823,34.6118,75165.5393
2009-05-14 10:05:00,58.66,59.02,58.6,58.82,67138.1516341426,34.6236,34.8361,34.5882,34.718,67138.1516
2009-05-14 10:10:00,58.82,58.91,58.7,58.76,43368.743912738086,34.718,34.7711,34.6472,34.6826,43368.7439
2009-05-14 10:15:00,58.78,59.02,58.59,58.77,58902.26036225245,34.6944,34.8361,34.5823,34.6885,58902.2604
2009-05-14 10:20:00,58.74,58.94,58.6,58.82,39302.92417091889,34.6708,34.7888,34.5882,34.718,39302.9242
2009-05-14 10:25:00,58.83,58.83,58.56,58.59,32839.31329930889,34.7239,34.7239,34.5646,34.5823,32839.3133
2009-05-14 10:30:00,58.59,58.81,58.54,58.71,84131.19311918181,34.5823,34.7121,34.5528,34.6531,84131.1931
2009-05-14 10:35:00,58.71,59.01,58.62,58.64,94243.61657960391,34.6531,34.8302,34.6,34.6118,94243.6166
2009-05-14 10:40:00,58.66,58.77,58.55,58.56,63802.09441008583,34.6236,34.6885,34.5587,34.5646,63802.0944
2009-05-14 10:45:00,58.56,58.61,58.5,58.55,59840.52645651841,34.5646,34.5941,34.5291,34.5587,59840.5265
2009-05-14 10:50:00,58.55,58.75,58.51,58.61,79022.85549484487,34.5587,34.6767,34.535,34.5941,79022.8555
2009-05-14 10:55:00,58.61,58.85,58.57,58.84,40553.94562994018,34.5941,34.7357,34.5705,34.7298,40553.9456
2009-05-14 11:00:00,58.83,59.03,58.8,58.88,46183.54219553599,34.7239,34.842,34.7062,34.7534,46183.5422
2009-05-14 11:05:00,58.88,59.06,58.73,58.91,40658.19741819195,34.7534,34.8597,34.6649,34.7711,40658.1974
2009-05-14 11:10:00,58.9,59.08,58.9,58.99,26896.96136895776,34.7652,34.8715,34.7652,34.8184,26896.9614
2009-05-14 11:15:00,58.99,59.28,58.99,59.21,65678.62659861778,34.8184,34.9895,34.8184,34.9482,65678.6266
2009-05-14 11:20:00,59.24,59.26,59.0,59.02,27313.96852196485,34.9659,34.9777,34.8243,34.8361,27313.9685
2009-05-14 11:25:00,59.03,59.25,59.03,59.13,24082.16308615985,34.842,34.9718,34.842,34.901,24082.1631
2009-05-14 11:30:00,59.15,59.26,59.14,59.18,39719.93132392599,34.9128,34.9777,34.9069,34.9305,39719.9313
2009-05-14 11:35:00,59.18,59.34,59.17,59.31,37426.39198238695,34.9305,35.0249,34.9246,35.0072,37426.392
2009-05-14 11:40:00,59.32,59.39,59.19,59.36,48372.82974882325,35.0131,35.0545,34.9364,35.0368,48372.8297
2009-05-14 11:45:00,59.36,59.36,59.15,59.22,63176.58368057519,35.0368,35.0368,34.9128,34.9541,63176.5837
2009-05-14 11:50:00,59.19,59.34,59.16,59.2,50040.85836085164,34.9364,35.0249,34.9187,34.9423,50040.8584
2009-05-14 11:55:00,59.2,59.29,59.18,59.21,20329.09870909597,34.9423,34.9954,34.9305,34.9482,20329.0987
2009-05-14 12:00:00,59.22,59.4,59.22,59.35,33256.32045231598,34.9541,35.0604,34.9541,35.0308,33256.3205
2009-05-14 12:05:00,59.35,59.39,59.28,59.39,41492.21172420615,35.0308,35.0545,34.9895,35.0545,41492.2117
2009-05-14 12:10:00,59.39,59.55,59.39,59.49,51917.39054938357,35.0545,35.1489,35.0545,35.1135,51917.3905
2009-05-14 12:15:00,59.49,59.53,59.37,59.44,57755.490691482926,35.1135,35.1371,35.0427,35.084,57755.4907
2009-05-14 12:20:00,59.45,59.45,59.38,59.43,32735.06151105712,35.0899,35.0899,35.0486,35.0781,32735.0615
2009-05-14 12:25:00,59.43,59.44,59.3,59.31,40241.19026518486,35.0781,35.084,35.0013,35.0072,40241.1903
2009-05-14 12:30:00,59.3,59.55,59.26,59.42,66408.38911638019,35.0013,35.1489,34.9777,35.0722,66408.3891
2009-05-14 12:35:00,59.42,59.45,59.28,59.32,48581.33332532679,35.0722,35.0899,34.9895,35.0131,48581.3333
2009-05-14 12:40:00,59.31,59.34,59.1,59.17,51187.62803162115,35.0072,35.0249,34.8833,34.9246,51187.628
2009-05-14 12:45:00,59.15,59.17,59.03,59.17,37843.39913539405,34.9128,34.9246,34.842,34.9246,37843.3991
2009-05-14 12:50:00,59.17,59.31,59.1,59.29,31379.788263784045,34.9246,35.0072,34.8833,34.9954,31379.7883
2009-05-14 12:55:00,59.31,59.32,59.08,59.09,31588.291840287595,35.0072,35.0131,34.8715,34.8774,31588.2918
2009-05-14 13:00:00,59.09,59.24,59.04,59.23,44411.26179525583,34.8774,34.9659,34.8479,34.96,44411.2618
2009-05-14 13:05:00,59.23,59.33,59.2,59.28,43890.00285399696,34.96,35.019,34.9423,34.9895,43890.0029
2009-05-14 13:10:00,59.28,59.34,59.14,59.15,35445.608005603244,34.9895,35.0249,34.9069,34.9128,35445.608
2009-05-14 13:15:00,59.15,59.19,58.99,59.02,26792.709580705978,34.9128,34.9364,34.8184,34.8361,26792.7096
2009-05-14 13:20:00,59.01,59.12,58.99,58.99,27835.22746322372,34.8302,34.8951,34.8184,34.8184,27835.2275
2009-05-14 13:25:00,58.97,59.01,58.92,58.94,21997.127321124364,34.8066,34.8302,34.777,34.7888,21997.1273
2009-05-14 13:30:00,58.94,59.15,58.92,59.07,28981.99713399324,34.7888,34.9128,34.777,34.8656,28981.9971
2009-05-14 13:35:00,59.07,59.24,59.07,59.2,25541.68812168469,34.8656,34.9659,34.8656,34.9423,25541.6881
2009-05-14 13:40:00,59.21,59.24,59.04,59.04,35341.356217351466,34.9482,34.9659,34.8479,34.8479,35341.3562
2009-05-14 13:45:00,59.05,59.05,58.99,59.01,44307.01000700405,34.8538,34.8538,34.8184,34.8302,44307.01
2009-05-14 13:50:00,59.01,59.15,58.99,59.08,33986.0829700784,34.8302,34.9128,34.8184,34.8715,33986.083
2009-05-14 13:55:00,59.1,59.11,58.89,58.9,33256.32045231598,34.8833,34.8892,34.7593,34.7652,33256.3205
2009-05-14 14:00:00,58.88,59.25,58.88,59.08,56191.71386770631,34.7534,34.9718,34.7534,34.8715,56191.7139
2009-05-14 14:05:00,59.1,59.16,59.04,59.1,42117.72245371679,34.8833,34.9187,34.8479,34.8833,42117.7225
2009-05-14 14:10:00,59.1,59.23,59.08,59.17,71412.47495246536,34.8833,34.96,34.8715,34.9246,71412.475
2009-05-14 14:15:00,59.17,59.35,59.17,59.3,77980.33761232713,34.9246,35.0308,34.9246,35.0013,77980.3376
2009-05-14 14:20:00,59.3,59.37,59.21,59.34,50874.87266686583,35.0013,35.0427,34.9482,35.0249,50874.8727
2009-05-14 14:25:00,59.34,59.37,59.15,59.22,47955.82259581615,35.0249,35.0427,34.9128,34.9541,47955.8226
2009-05-14 14:30:00,59.24,59.27,59.15,59.22,35966.86694686212,34.9659,34.9836,34.9128,34.9541,35966.8669
2009-05-14 14:35:00,59.23,59.43,59.15,59.41,49206.84405483744,34.96,35.0781,34.9128,35.0663,49206.8441
2009-05-14 14:40:00,59.41,59.42,59.33,59.33,56504.46923246163,35.0663,35.0722,35.019,35.019,56504.4692
2009-05-14 14:45:00,59.33,59.38,59.21,59.26,68701.92845791922,35.019,35.0486,34.9482,34.9777,68701.9285
2009-05-14 14:50:00,59.26,59.27,59.17,59.17,31692.54362853937,34.9777,34.9836,34.9246,34.9246,31692.5436
2009-05-14 14:55:00,59.18,59.22,59.12,59.22,68180.66951666035,34.9305,34.9541,34.8951,34.9541,68180.6695
2009-05-14 15:00:00,59.22,59.3,59.11,59.19,67867.91415190503,34.9541,35.0013,34.8892,34.9364,67867.9142
2009-05-14 15:05:00,59.17,59.21,59.01,59.07,63176.58368057519,34.9246,34.9482,34.8302,34.8656,63176.5837
2009-05-14 15:10:00,59.09,59.12,58.91,58.94,77250.57509456472,34.8774,34.8951,34.7711,34.7888,77250.5751
2009-05-14 15:15:00,58.97,59.15,58.9,59.1,55357.69956169212,34.8066,34.9128,34.7652,34.8833,55357.6996
2009-05-14 15:20:00,59.15,59.18,58.95,59.0,56191.71386770631,34.9128,34.9305,34.7948,34.8243,56191.7139
2009-05-14 15:25:00,58.99,59.14,58.97,59.09,50562.117302110506,34.8184,34.9069,34.8066,34.8774,50562.1173
2009-05-14 15:30:00,59.08,59.08,58.81,58.84,78918.6037065931,34.8715,34.8715,34.7121,34.7298,78918.6037
2009-05-14 15:35:00,58.84,59.03,58.72,58.84,82358.91271890164,34.7298,34.842,34.659,34.7298,82358.9127
2009-05-14 15:40:00,58.83,59.08,58.83,58.98,91533.0700850578,34.7239,34.8715,34.7239,34.8125,91533.0701
2009-05-14 15:45:00,58.98,59.15,58.97,59.07,90282.04862603649,34.8125,34.9128,34.8066,34.8656,90282.0486
2009-05-14 15:50:00,59.07,59.21,58.96,58.96,136778.3461863278,34.8656,34.9482,34.8007,34.8007,136778.3462
2009-05-14 15:55:00,58.96,59.0,58.81,58.88,173996.2345922112,34.8007,34.8243,34.7121,34.7534,173996.2346
2009-05-15 09:30:00,58.81,59.03,58.42,59.03,452869.7681657073,34.7121,34.842,34.4819,34.842,452869.7682
2009-05-15 09:35:00,59.06,59.38,58.65,58.89,96954.16307415004,34.8597,35.0486,34.6177,34.7593,96954.1631
2009-05-15 09:40:00,58.87,58.9,58.41,58.68,69118.93561092632,34.7475,34.7652,34.476,34.6354,69118.9356
2009-05-15 09:45:00,58.68,58.81,58.5,58.76,58693.7567857489,34.6354,34.7121,34.5291,34.6826,58693.7568
2009-05-15 09:50:00,58.76,58.76,58.51,58.58,78084.5894005789,34.6826,34.6826,34.535,34.5764,78084.5894
2009-05-15 09:55:00,58.57,58.63,58.19,58.19,124059.62801961134,34.5705,34.6059,34.3462,34.3462,124059.628
2009-05-15 10:00:00,58.21,58.33,58.08,58.21,81524.89841288746,34.358,34.4288,34.2812,34.358,81524.8984
2009-05-15 10:05:00,58.21,58.39,58.03,58.39,104460.29182827778,34.358,34.4642,34.2517,34.4642,104460.2918
2009-05-15 10:10:00,58.36,58.43,58.09,58.22,107587.845475831,34.4465,34.4878,34.2871,34.3639,107587.8455
2009-05-15 10:15:00,58.2,58.35,58.08,58.17,91220.31472030246,34.3521,34.4406,34.2812,34.3344,91220.3147
2009-05-15 10:20:00,58.14,58.26,58.03,58.22,89031.0271670152,34.3167,34.3875,34.2517,34.3639,89031.0272
2009-05-15 10:25:00,58.22,58.48,58.21,58.45,79961.12158911084,34.3639,34.5173,34.358,34.4996,79961.1216
2009-05-15 10:30:00,58.45,58.63,58.27,58.59,112696.18310016795,34.4996,34.6059,34.3934,34.5823,112696.1831
2009-05-15 10:35:00,58.6,58.74,58.52,58.73,65574.37481036599,34.5882,34.6708,34.5409,34.6649,65574.3748
2009-05-15 10:40:00,58.75,58.92,58.52,58.58,50457.865513858735,34.6767,34.777,34.5409,34.5764,50457.8655
2009-05-15 10:45:00,58.58,58.75,58.51,58.58,49936.60657259986,34.5764,34.6767,34.535,34.5764,49936.6066
2009-05-15 10:50:00,58.58,58.74,58.4,58.4,48789.83690183034,34.5764,34.6708,34.4701,34.4701,48789.8369
2009-05-15 10:55:00,58.41,58.45,58.21,58.21,92471.33617932376,34.476,34.4996,34.358,34.358,92471.3362
2009-05-15 11:00:00,58.21,58.31,58.16,58.21,70161.45349344406,34.358,34.417,34.3285,34.358,70161.4535
2009-05-15 11:05:00,58.21,58.21,57.92,58.08,140114.40341038458,34.358,34.358,34.1868,34.2812,140114.4034
2009-05-15 11:10:00,58.08,58.33,58.06,58.24,59736.27466826664,34.2812,34.4288,34.2694,34.3757,59736.2747
2009-05-15 11:15:00,58.24,58.28,58.08,58.12,54419.43346742616,34.3757,34.3993,34.2812,34.3049,54419.4335
2009-05-15 11:20:00,58.11,58.12,58.03,58.06,43160.240336234536,34.2989,34.3049,34.2517,34.2694,43160.2403
2009-05-15 11:25:00,58.05,58.22,57.98,58.22,53168.41200840486,34.2635,34.3639,34.2222,34.3639,53168.412
2009-05-15 11:30:00,58.21,58.27,58.1,58.23,50666.36909036228,34.358,34.3934,34.293,34.3698,50666.3691
2009-05-15 11:35:00,58.23,58.34,58.06,58.06,58485.25320924535,34.3698,34.4347,34.2694,34.2694,58485.2532
2009-05-15 11:40:00,58.06,58.06,57.91,57.91,46392.045772039535,34.2694,34.2694,34.1809,34.1809,46392.0458
2009-05-15 11:45:00,57.91,58.03,57.87,57.95,56191.71386770631,34.1809,34.2517,34.1573,34.2045,56191.7139
2009-05-15 11:50:00,57.95,58.05,57.75,57.84,126978.67809066102,34.2045,34.2635,34.0865,34.1396,126978.6781
2009-05-15 11:55:00,57.82,57.85,57.56,57.62,134484.80684478878,34.1278,34.1455,33.9743,34.0097,134484.8068
2009-05-15 12:00:00,57.62,57.7,57.48,57.65,88509.76822575633,34.0097,34.0569,33.9271,34.0274,88509.7682
2009-05-15 12:05:00,57.63,57.7,57.57,57.65,37009.38482937985,34.0156,34.0569,33.9802,34.0274,37009.3848
2009-05-15 12:10:00,57.61,57.73,57.54,57.73,39198.67238266712,34.0038,34.0747,33.9625,34.0747,39198.6724
2009-05-15 12:15:00,57.74,57.74,57.57,57.59,39302.92417091889,34.0806,34.0806,33.9802,33.992,39302.9242
2009-05-15 12:20:00,57.59,57.74,57.56,57.7,32839.31329930889,33.992,34.0806,33.9743,34.0569,32839.3133
2009-05-15 12:25:00,57.7,57.85,57.57,57.58,40658.19741819195,34.0569,34.1455,33.9802,33.9861,40658.1974
2009-05-15 12:30:00,57.6,57.66,57.51,57.58,64636.108716100025,33.9979,34.0333,33.9448,33.9861,64636.1087
2009-05-15 12:35:00,57.57,57.62,57.48,57.62,56400.21744420986,33.9802,34.0097,33.9271,34.0097,56400.2174
2009-05-15 12:40:00,57.61,57.67,57.52,57.59,33777.57939357485,34.0038,34.0392,33.9507,33.992,33777.5794
2009-05-15 12:45:00,57.59,57.63,57.48,57.51,38364.65807665292,33.992,34.0156,33.9271,33.9448,38364.6581
2009-05-15 12:50:00,57.5,57.56,57.27,57.27,57859.74247973471,33.9389,33.9743,33.8031,33.8031,57859.7425
2009-05-15 12:55:00,57.27,57.36,57.25,57.31,89656.53789652584,33.8031,33.8563,33.7913,33.8268,89656.5379
2009-05-15 13:00:00,57.32,57.46,57.31,57.46,25228.932756929367,33.8327,33.9153,33.8268,33.9153,25228.9328
2009-05-15 13:05:00,57.45,57.55,57.43,57.52,43472.99570098986,33.9094,33.9684,33.8976,33.9507,43472.9957
2009-05-15 13:10:00,57.52,57.61,57.38,57.6,57025.728173720505,33.9507,34.0038,33.8681,33.9979,57025.7282
2009-05-15 13:15:00,57.62,57.71,57.61,57.62,32735.06151105712,34.0097,34.0629,34.0038,34.0097,32735.0615
2009-05-15 13:20:00,57.63,57.63,57.47,57.47,36696.62946462453,34.0156,34.0156,33.9212,33.9212,36696.6295
2009-05-15 13:25:00,57.47,57.5,57.37,57.39,39719.93132392599,33.9212,33.9389,33.8622,33.874,39719.9313
2009-05-15 13:30:00,57.4,57.49,57.35,57.42,64427.60513959648,33.8799,33.933,33.8504,33.8917,64427.6051
2009-05-15 13:35:00,57.41,57.41,57.3,57.39,36279.62231161744,33.8858,33.8858,33.8209,33.874,36279.6223
2009-05-15 13:40:00,57.37,57.41,57.27,57.31,37009.38482937985,33.8622,33.8858,33.8031,33.8268,37009.3848
2009-05-15 13:45:00,57.3,57.52,57.27,57.52,29711.75965175566,33.8209,33.9507,33.8031,33.9507,29711.7597
2009-05-15 13:50:00,57.53,57.55,57.41,57.42,40136.93847693308,33.9566,33.9684,33.8858,33.8917,40136.9385
2009-05-15 13:55:00,57.41,57.41,57.36,57.37,36383.87409986921,33.8858,33.8858,33.8563,33.8622,36383.8741
2009-05-15 14:00:00,57.37,57.51,57.36,57.49,35862.61515861034,33.8622,33.9448,33.8563,33.933,35862.6152
2009-05-15 14:05:00,57.49,57.58,57.36,57.58,52021.64233763534,33.933,33.9861,33.8563,33.9861,52021.6423
2009-05-15 14:10:00,57.58,57.63,57.46,57.46,60153.28182127373,33.9861,34.0156,33.9153,33.9153,60153.2818
2009-05-15 14:15:00,57.47,57.58,57.45,57.51,40032.68668868131,33.9212,33.9861,33.9094,33.9448,40032.6867
2009-05-15 14:20:00,57.51,57.62,57.5,57.56,38156.15450014937,33.9448,34.0097,33.9389,33.9743,38156.1545
2009-05-15 14:25:00,57.55,57.57,57.28,57.44,63385.08725707874,33.9684,33.9802,33.809,33.9035,63385.0873
2009-05-15 14:30:00,57.44,57.44,57.29,57.29,32735.06151105712,33.9035,33.9035,33.815,33.815,32735.0615
2009-05-15 14:35:00,57.29,57.39,57.27,57.39,42117.72245371679,33.815,33.874,33.8031,33.874,42117.7225
2009-05-15 14:40:00,57.39,57.42,57.21,57.34,69014.68382267455,33.874,33.8917,33.7677,33.8445,69014.6838
2009-05-15 14:45:00,57.33,57.33,57.12,57.19,102271.00427499053,33.8386,33.8386,33.7146,33.7559,102271.0043
2009-05-15 14:50:00,57.19,57.27,57.12,57.26,50562.117302110506,33.7559,33.8031,33.7146,33.7972,50562.1173
2009-05-15 14:55:00,57.26,57.28,57.12,57.21,152728.86978884926,33.7972,33.809,33.7146,33.7677,152728.8698
2009-05-15 15:00:00,57.2,57.21,57.1,57.15,58485.25320924535,33.7618,33.7677,33.7028,33.7323,58485.2532
2009-05-15 15:05:00,57.16,57.27,57.07,57.13,71620.9785289689,33.7382,33.8031,33.6851,33.7205,71620.9785
2009-05-15 15:10:00,57.13,57.32,57.1,57.32,75374.04290603277,33.7205,33.8327,33.7028,33.8327,75374.0429
2009-05-15 15:15:00,57.31,57.34,57.16,57.29,84548.2002721889,33.8268,33.8445,33.7382,33.815,84548.2003
2009-05-15 15:20:00,57.31,57.55,57.3,57.54,106545.32759331328,33.8268,33.9684,33.8209,33.9625,106545.3276
2009-05-15 15:25:00,57.55,57.61,57.46,57.56,80795.13589512503,33.9684,34.0038,33.9153,33.9743,80795.1359
2009-05-15 15:30:00,57.57,57.62,57.27,57.36,119993.80827779217,33.9802,34.0097,33.8031,33.8563,119993.8083
2009-05-15 15:35:00,57.38,57.51,57.35,57.39,65991.38196337309,33.8681,33.9448,33.8504,33.874,65991.382
2009-05-15 15:40:00,57.38,57.62,57.37,57.59,148558.7982587783,33.8681,34.0097,33.8622,33.992,148558.7983
2009-05-15 15:45:00,57.57,57.62,57.48,57.52,144597.23030521086,33.9802,34.0097,33.9271,33.9507,144597.2303
2009-05-15 15:50:00,57.54,57.63,57.53,57.57,170764.4291564062,33.9625,34.0156,33.9566,33.9802,170764.4292
2009-05-15 15:55:00,57.58,57.6,57.51,57.6,308898.04859000706,33.9861,33.9979,33.9448,33.9979,308898.0486
2009-05-18 09:30:00,58.31,59.47,58.31,58.78,209233.3390213109,34.417,35.1017,34.417,34.6944,209233.339
2009-05-18 09:35:00,58.79,59.37,58.73,59.27,113008.93846492328,34.7003,35.0427,34.6649,34.9836,113008.9385
2009-05-18 09:40:00,59.28,59.3,58.85,59.07,89969.29326128117,34.9895,35.0013,34.7357,34.8656,89969.2933
2009-05-18 09:45:00,59.09,59.28,59.06,59.16,96641.40770939473,34.8774,34.9895,34.8597,34.9187,96641.4077
2009-05-18 09:50:00,59.15,59.51,59.15,59.39,123434.1172901007,34.9128,35.1253,34.9128,35.0545,123434.1173
2009-05-18 09:55:00,59.39,59.4,59.14,59.23,67450.90699889793,35.0545,35.0604,34.9069,34.96,67450.907
2009-05-18 10:00:00,59.24,59.35,59.19,59.25,72142.23747022777,34.9659,35.0308,34.9364,34.9718,72142.2375
2009-05-18 10:05:00,59.24,59.42,59.17,59.27,157732.95562493443,34.9659,35.0722,34.9246,34.9836,157732.9556
2009-05-18 10:10:00,59.25,59.38,59.13,59.25,121244.82973681344,34.9718,35.0486,34.901,34.9718,121244.8297
2009-05-18 10:15:00,59.25,59.43,59.17,59.31,118013.02430100844,34.9718,35.0781,34.9246,35.0072,118013.0243
2009-05-18 10:20:00,59.3,59.56,59.3,59.39,107170.83832282393,35.0013,35.1548,35.0013,35.0545,107170.8383
2009-05-18 10:25:00,59.39,59.51,59.31,59.36,56921.47638546873,35.0545,35.1253,35.0072,35.0368,56921.4764
2009-05-18 10:30:00,59.36,59.56,59.36,59.39,79544.11443610374,35.0368,35.1548,35.0368,35.0545,79544.1144
2009-05-18 10:35:00,59.42,59.52,59.33,59.39,37322.14019413518,35.0722,35.1312,35.019,35.0545,37322.1402
2009-05-18 10:40:00,59.38,59.39,59.22,59.3,78814.35191834133,35.0486,35.0545,34.9541,35.0013,78814.3519
2009-05-18 10:45:00,59.29,59.55,59.18,59.52,103000.76679275294,34.9954,35.1489,34.9305,35.1312,103000.7668
2009-05-18 10:50:00,59.52,59.64,59.45,59.52,103730.52931051535,35.1312,35.202,35.0899,35.1312,103730.5293
2009-05-18 10:55:00,59.54,59.58,59.41,59.48,49832.354784348085,35.143,35.1666,35.0663,35.1076,49832.3548
2009-05-18 11:00:00,59.47,59.53,59.37,59.4,34298.83833483372,35.1017,35.1371,35.0427,35.0604,34298.8383
2009-05-18 11:05:00,59.44,59.53,59.34,59.45,35028.600852596144,35.084,35.1371,35.0249,35.0899,35028.6009
2009-05-18 11:10:00,59.41,59.53,59.38,59.43,28981.99713399324,35.0663,35.1371,35.0486,35.0781,28981.9971
2009-05-18 11:15:00,59.43,59.62,59.41,59.6,51813.1387611318,35.0781,35.1902,35.0663,35.1784,51813.1388
2009-05-18 11:20:00,59.6,59.62,59.42,59.42,61821.310433302126,35.1784,35.1902,35.0722,35.0722,61821.3104
2009-05-18 11:25:00,59.45,59.59,59.39,59.52,35341.356217351466,35.0899,35.1725,35.0545,35.1312,35341.3562
2009-05-18 11:30:00,59.54,59.66,59.53,59.58,51813.1387611318,35.143,35.2138,35.1371,35.1666,51813.1388
2009-05-18 11:35:00,59.58,59.62,59.41,59.47,35132.85264084792,35.1666,35.1902,35.0663,35.1017,35132.8526
2009-05-18 11:40:00,59.46,59.58,59.46,59.56,27626.72388672017,35.0958,35.1666,35.0958,35.1548,27626.7239
2009-05-18 11:45:00,59.58,59.7,59.41,59.44,50770.620878614056,35.1666,35.2374,35.0663,35.084,50770.6209
2009-05-18 11:50:00,59.44,59.72,59.41,59.61,115615.23317121762,35.084,35.2492,35.0663,35.1843,115615.2332
2009-05-18 11:55:00,59.62,59.68,59.35,59.38,30754.2775342734,35.1902,35.2256,35.0308,35.0486,30754.2775
2009-05-18 12:00:00,59.38,59.47,59.37,59.41,36279.62231161744,35.0486,35.1017,35.0427,35.0663,36279.6223
2009-05-18 12:05:00,59.41,59.49,59.27,59.38,49832.354784348085,35.0663,35.1135,34.9836,35.0486,49832.3548
2009-05-18 12:10:00,59.38,59.44,59.3,59.36,47538.81544280905,35.0486,35.084,35.0013,35.0368,47538.8154
2009-05-18 12:15:00,59.36,59.43,59.28,59.31,30024.51501651098,35.0368,35.0781,34.9895,35.0072,30024.515
2009-05-18 12:20:00,59.31,59.42,59.24,59.37,37843.39913539405,35.0072,35.0722,34.9659,35.0427,37843.3991
2009-05-18 12:25:00,59.38,59.62,59.38,59.6,41387.95993595437,35.0486,35.1902,35.0486,35.1784,41387.9599
2009-05-18 12:30:00,59.58,59.62,59.47,59.56,24707.673815670496,35.1666,35.1902,35.1017,35.1548,24707.6738
2009-05-18 12:35:00,59.56,59.61,59.52,59.55,23143.89699189388,35.1548,35.1843,35.1312,35.1489,23143.897
2009-05-18 12:40:00,59.54,59.6,59.39,59.45,37113.63661763163,35.143,35.1784,35.0545,35.0899,37113.6366
2009-05-18 12:45:00,59.44,59.6,59.4,59.52,49519.59941959276,35.084,35.1784,35.0604,35.1312,49519.5994
2009-05-18 12:50:00,59.52,59.55,59.36,59.37,45766.53504252889,35.1312,35.1489,35.0368,35.0427,45766.535
2009-05-18 12:55:00,59.39,59.47,59.39,59.42,53793.92273791551,35.0545,35.1017,35.0545,35.0722,53793.9227
2009-05-18 13:00:00,59.43,59.43,59.32,59.37,38051.9027118976,35.0781,35.0781,35.0131,35.0427,38051.9027
2009-05-18 13:05:00,59.38,59.38,59.25,59.36,51708.88697288002,35.0486,35.0486,34.9718,35.0368,51708.887
2009-05-18 13:10:00,59.34,59.46,59.28,59.42,34924.34906434437,35.0249,35.0958,34.9895,35.0722,34924.3491
2009-05-18 13:15:00,59.41,59.46,59.29,59.4,37217.8884058834,35.0663,35.0958,34.9954,35.0604,37217.8884
2009-05-18 13:20:00,59.4,59.5,59.34,59.42,26167.19885119533,35.0604,35.1194,35.0249,35.0722,26167.1989
2009-05-18 13:25:00,59.42,59.43,59.3,59.39,32630.809722805338,35.0722,35.0781,35.0013,35.0545,32630.8097
2009-05-18 13:30:00,59.4,59.44,59.31,59.36,42013.47066546501,35.0604,35.084,35.0072,35.0368,42013.4707
2009-05-18 13:35:00,59.36,59.38,59.25,59.34,37426.39198238695,35.0368,35.0486,34.9718,35.0249,37426.392
2009-05-18 13:40:00,59.33,59.38,59.24,59.36,55149.19598518857,35.019,35.0486,34.9659,35.0368,55149.196
2009-05-18 13:45:00,59.35,59.5,59.32,59.42,94139.36479135214,35.0308,35.1194,35.0131,35.0722,94139.3648
2009-05-18 13:50:00,59.42,59.6,59.4,59.51,65678.62659861778,35.0722,35.1784,35.0604,35.1253,65678.6266
2009-05-18 13:55:00,59.51,59.52,59.28,59.28,53481.16737316018,35.1253,35.1312,34.9895,34.9895,53481.1674
2009-05-18 14:00:00,59.28,59.36,59.24,59.35,48685.58511357857,34.9895,35.0368,34.9659,35.0308,48685.5851
2009-05-18 14:05:00,59.33,59.39,59.26,59.33,37113.63661763163,35.019,35.0545,34.9777,35.019,37113.6366
2009-05-18 14:10:00,59.33,59.44,59.26,59.28,38781.665229660015,35.019,35.084,34.9777,34.9895,38781.6652
2009-05-18 14:15:00,59.28,59.35,59.08,59.15,70474.20885819939,34.9895,35.0308,34.8715,34.9128,70474.2089
2009-05-18 14:20:00,59.12,59.15,58.99,59.02,50457.865513858735,34.8951,34.9128,34.8184,34.8361,50457.8655
2009-05-18 14:25:00,59.02,59.09,58.88,59.04,50874.87266686583,34.8361,34.8774,34.7534,34.8479,50874.8727
2009-05-18 14:30:00,59.02,59.15,58.96,59.01,82254.66093064987,34.8361,34.9128,34.8007,34.8302,82254.6609
2009-05-18 14:35:00,59.02,59.15,58.96,59.14,40241.19026518486,34.8361,34.9128,34.8007,34.9069,40241.1903
2009-05-18 14:40:00,59.13,59.3,59.01,59.3,53064.16022015309,34.901,35.0013,34.8302,35.0013,53064.1602
2009-05-18 14:45:00,59.3,59.37,59.26,59.29,45870.78683078066,35.0013,35.0427,34.9777,34.9954,45870.7868
2009-05-18 14:50:00,59.29,59.3,59.18,59.2,43890.00285399696,34.9954,35.0013,34.9305,34.9423,43890.0029
2009-05-18 14:55:00,59.19,59.25,59.1,59.13,61925.5622215539,34.9364,34.9718,34.8833,34.901,61925.5622
2009-05-18 15:00:00,59.13,59.23,59.05,59.05,33152.06866406421,34.901,34.96,34.8538,34.8538,33152.0687
2009-05-18 15:05:00,59.08,59.33,59.08,59.25,50562.117302110506,34.8715,35.019,34.8715,34.9718,50562.1173
2009-05-18 15:10:00,59.25,59.3,59.15,59.22,60361.78539777728,34.9718,35.0013,34.9128,34.9541,60361.7854
2009-05-18 15:15:00,59.23,59.29,59.15,59.22,59110.76393875599,34.96,34.9954,34.9128,34.9541,59110.7639
2009-05-18 15:20:00,59.19,59.2,59.07,59.15,39302.92417091889,34.9364,34.9423,34.8656,34.9128,39302.9242
2009-05-18 15:25:00,59.15,59.25,59.13,59.16,56295.96565595809,34.9128,34.9718,34.901,34.9187,56295.9657
2009-05-18 15:30:00,59.15,59.27,59.07,59.19,79231.35907134842,34.9128,34.9836,34.8656,34.9364,79231.3591
2009-05-18 15:35:00,59.23,59.29,59.15,59.26,86528.98424897261,34.96,34.9954,34.9128,34.9777,86528.9842
2009-05-18 15:40:00,59.26,59.31,59.09,59.1,126874.42630240924,34.9777,35.0072,34.8774,34.8833,126874.4263
2009-05-18 15:45:00,59.09,59.26,59.08,59.26,132816.77823276038,34.8774,34.9777,34.8715,34.9777,132816.7782
2009-05-18 15:50:00,59.27,59.33,59.24,59.27,133963.5479035299,34.9836,35.019,34.9659,34.9836,133963.5479
2009-05-18 15:55:00,59.27,59.42,59.27,59.41,340903.3475833018,34.9836,35.0722,34.9836,35.0663,340903.3476
2009-05-19 09:30:00,59.38,59.86,59.24,59.38,90282.04862603649,35.0486,35.3319,34.9659,35.0486,90282.0486
2009-05-19 09:35:00,59.39,59.94,59.39,59.88,92679.8397558273,35.0545,35.3791,35.0545,35.3437,92679.8398
2009-05-19 09:40:00,59.86,60.05,59.46,59.51,125623.40484338797,35.3319,35.444,35.0958,35.1253,125623.4048
2009-05-19 09:45:00,59.51,59.65,59.41,59.44,71203.9713759618,35.1253,35.2079,35.0663,35.084,71203.9714
2009-05-19 09:50:00,59.41,59.41,59.09,59.35,77042.07151806116,35.0663,35.0663,34.8774,35.0308,77042.0715
2009-05-19 09:55:00,59.34,59.44,59.13,59.13,73080.50356449375,35.0249,35.084,34.901,34.901,73080.5036
2009-05-19 10:00:00,59.12,59.18,59.01,59.08,44202.75821875228,34.8951,34.9305,34.8302,34.8715,44202.7582
2009-05-19 10:05:00,59.1,59.39,59.04,59.15,98934.94705093376,34.8833,35.0545,34.8479,34.9128,98934.9471
2009-05-19 10:10:00,59.16,59.28,59.1,59.23,91637.32187330956,34.9187,34.9895,34.8833,34.96,91637.3219
2009-05-19 10:15:00,59.26,59.57,59.19,59.55,95077.6308856181,34.9777,35.1607,34.9364,35.1489,95077.6309
2009-05-19 10:20:00,59.54,59.56,59.33,59.52,70265.70528169583,35.143,35.1548,35.019,35.1312,70265.7053
2009-05-19 10:25:00,59.51,59.61,59.48,59.56,94764.87552086278,35.1253,35.1843,35.1076,35.1548,94764.8755
2009-05-19 10:30:00,59.58,59.74,59.56,59.66,90386.30041428829,35.1666,35.261,35.1548,35.2138,90386.3004
2009-05-19 10:35:00,59.67,59.85,59.65,59.77,82150.4091423981,35.2197,35.326,35.2079,35.2788,82150.4091
2009-05-19 10:40:00,59.79,59.8,59.53,59.53,89135.27895526697,35.2906,35.2965,35.1371,35.1371,89135.279
2009-05-19 10:45:00,59.53,59.7,59.49,59.55,87675.75391974213,35.1371,35.2374,35.1135,35.1489,87675.7539
2009-05-19 10:50:00,59.56,59.73,59.4,59.54,59006.51215050422,35.1548,35.2551,35.0604,35.143,59006.5122
2009-05-19 10:55:00,59.56,59.66,59.48,59.57,63072.33189232341,35.1548,35.2138,35.1076,35.1607,63072.3319
2009-05-19 11:00:00,59.55,59.68,59.54,59.56,67346.65521064616,35.1489,35.2256,35.143,35.1548,67346.6552
2009-05-19 11:05:00,59.57,59.57,59.42,59.54,58276.7496327418,35.1607,35.1607,35.0722,35.143,58276.7496
2009-05-19 11:10:00,59.51,59.56,59.36,59.55,43994.25464224873,35.1253,35.1548,35.0368,35.1489,43994.2546
2009-05-19 11:15:00,59.54,59.55,59.37,59.39,56504.46923246163,35.143,35.1489,35.0427,35.0545,56504.4692
2009-05-19 11:20:00,59.4,59.54,59.34,59.39,36592.37767637276,35.0604,35.143,35.0249,35.0545,36592.3777
2009-05-19 11:25:00,59.4,59.74,59.39,59.72,73080.50356449375,35.0604,35.261,35.0545,35.2492,73080.5036
2009-05-19 11:30:00,59.72,59.84,59.64,59.83,50666.36909036228,35.2492,35.3201,35.202,35.3142,50666.3691
2009-05-19 11:35:00,59.81,59.92,59.72,59.81,45036.77252476647,35.3024,35.3673,35.2492,35.3024,45036.7725
2009-05-19 11:40:00,59.82,59.95,59.74,59.94,30754.2775342734,35.3083,35.385,35.261,35.3791,30754.2775
2009-05-19 11:45:00,59.93,60.08,59.85,60.02,87988.50928449746,35.3732,35.4617,35.326,35.4263,87988.5093
2009-05-19 11:50:00,60.05,60.09,59.77,59.83,40970.95278294728,35.444,35.4676,35.2788,35.3142,40970.9528
2009-05-19 11:55:00,59.84,60.09,59.8,59.96,46392.045772039535,35.3201,35.4676,35.2965,35.3909,46392.0458
2009-05-19 12:00:00,59.96,60.01,59.87,59.91,34715.84548784082,35.3909,35.4204,35.3378,35.3614,34715.8455
2009-05-19 12:05:00,59.92,59.96,59.83,59.95,47017.55650155018,35.3673,35.3909,35.3142,35.385,47017.5565
2009-05-19 12:10:00,59.96,60.05,59.9,59.95,17097.293273290976,35.3909,35.444,35.3555,35.385,17097.2933
2009-05-19 12:15:00,59.97,60.19,59.95,60.19,42534.729606723886,35.3968,35.5267,35.385,35.5267,42534.7296
2009-05-19 12:20:00,60.18,60.18,60.06,60.13,23143.89699189388,35.5207,35.5207,35.4499,35.4912,23143.897
2009-05-19 12:25:00,60.13,60.26,60.12,60.23,31901.04720504292,35.4912,35.568,35.4853,35.5503,31901.0472
2009-05-19 12:30:00,60.22,60.23,60.09,60.19,69327.43918742987,35.5444,35.5503,35.4676,35.5267,69327.4392
2009-05-19 12:35:00,60.21,60.21,59.92,59.99,55878.95850295099,35.5385,35.5385,35.3673,35.4086,55878.9585
2009-05-19 12:40:00,59.97,60.07,59.93,60.06,43681.49927749341,35.3968,35.4558,35.3732,35.4499,43681.4993
2009-05-19 12:45:00,60.05,60.1,60.05,60.07,45141.02431301824,35.444,35.4735,35.444,35.4558,45141.0243
2009-05-19 12:50:00,60.07,60.09,60.02,60.06,91220.31472030246,35.4558,35.4676,35.4263,35.4499,91220.3147
2009-05-19 12:55:00,60.06,60.09,59.97,59.98,60570.28897428083,35.4499,35.4676,35.3968,35.4027,60570.289
2009-05-19 13:00:00,59.98,60.1,59.94,60.09,36592.37767637276,35.4027,35.4735,35.3791,35.4676,36592.3777
2009-05-19 13:05:00,60.1,60.28,60.05,60.25,38781.665229660015,35.4735,35.5798,35.444,35.5621,38781.6652
2009-05-19 13:10:00,60.27,60.36,60.16,60.2,33569.0758170713,35.5739,35.627,35.5089,35.5326,33569.0758
2009-05-19 13:15:00,60.2,60.33,60.19,60.32,32839.31329930889,35.5326,35.6093,35.5267,35.6034,32839.3133
2009-05-19 13:20:00,60.33,60.46,60.33,60.43,69744.44634043696,35.6093,35.686,35.6093,35.6683,69744.4463
2009-05-19 13:25:00,60.42,60.48,60.37,60.44,48581.33332532679,35.6624,35.6978,35.6329,35.6742,48581.3333
2009-05-19 13:30:00,60.44,60.57,60.4,60.41,80169.62516561439,35.6742,35.7509,35.6506,35.6565,80169.6252
2009-05-19 13:35:00,60.41,60.48,60.26,60.42,46600.549348543085,35.6565,35.6978,35.568,35.6624,46600.5493
2009-05-19 13:40:00,60.43,60.5,60.23,60.32,28669.24176923792,35.6683,35.7096,35.5503,35.6034,28669.2418
2009-05-19 13:45:00,60.33,60.44,60.29,60.37,40345.44205343663,35.6093,35.6742,35.5857,35.6329,40345.4421
2009-05-19 13:50:00,60.37,60.51,60.27,60.29,51187.62803162115,35.6329,35.7155,35.5739,35.5857,51187.628
2009-05-19 13:55:00,60.3,60.41,60.23,60.36,35758.363370358566,35.5916,35.6565,35.5503,35.627,35758.3634
2009-05-19 14:00:00,60.37,60.43,60.16,60.18,70995.46779945826,35.6329,35.6683,35.5089,35.5207,70995.4678
2009-05-19 14:05:00,60.17,60.34,60.13,60.25,72350.74104673132,35.5148,35.6152,35.4912,35.5621,72350.741
2009-05-19 14:10:00,60.26,60.31,60.18,60.22,30858.529322525173,35.568,35.5975,35.5207,35.5444,30858.5293
2009-05-19 14:15:00,60.22,60.41,60.21,60.38,40241.19026518486,35.5444,35.6565,35.5385,35.6388,40241.1903
2009-05-19 14:20:00,60.38,60.53,60.34,60.39,52751.40485539776,35.6388,35.7273,35.6152,35.6447,52751.4049
2009-05-19 14:25:00,60.38,60.48,60.27,60.39,52647.15306714599,35.6388,35.6978,35.5739,35.6447,52647.1531
2009-05-19 14:30:00,60.38,60.5,60.33,60.46,83714.18596617471,35.6388,35.7096,35.6093,35.686,83714.186
2009-05-19 14:35:00,60.45,60.54,60.43,60.46,60987.29612728793,35.6801,35.7332,35.6683,35.686,60987.2961
2009-05-19 14:40:00,60.46,60.58,60.42,60.58,63593.59083358228,35.686,35.7568,35.6624,35.7568,63593.5908
2009-05-19 14:45:00,60.58,60.69,60.56,60.64,84548.2002721889,35.7568,35.8218,35.745,35.7923,84548.2003
2009-05-19 14:50:00,60.63,60.73,60.59,60.69,65678.62659861778,35.7864,35.8454,35.7627,35.8218,65678.6266
2009-05-19 14:55:00,60.69,60.71,60.48,60.56,52334.39770239067,35.8218,35.8336,35.6978,35.745,52334.3977
2009-05-19 15:00:00,60.57,60.66,60.52,60.55,55774.70671469922,35.7509,35.8041,35.7214,35.7391,55774.7067
2009-05-19 15:05:00,60.56,60.65,60.46,60.52,66929.64805763906,35.745,35.7982,35.686,35.7214,66929.6481
2009-05-19 15:10:00,60.54,60.58,60.39,60.43,42013.47066546501,35.7332,35.7568,35.6447,35.6683,42013.4707
2009-05-19 15:15:00,60.43,60.55,60.38,60.46,62342.569374561,35.6683,35.7391,35.6388,35.686,62342.5694
2009-05-19 15:20:00,60.48,60.49,60.36,60.44,59632.02288001486,35.6978,35.7037,35.627,35.6742,59632.0229
2009-05-19 15:25:00,60.44,60.45,60.33,60.35,60361.78539777728,35.6742,35.6801,35.6093,35.6211,60361.7854
2009-05-19 15:30:00,60.37,60.38,60.07,60.07,132191.26750324972,35.6329,35.6388,35.4558,35.4558,132191.2675
2009-05-19 15:35:00,60.07,60.2,60.05,60.07,121036.3261603099,35.4558,35.5326,35.444,35.4558,121036.3262
2009-05-19 15:40:00,60.09,60.15,59.91,59.93,104147.53646352248,35.4676,35.503,35.3614,35.3732,104147.5365
2009-05-19 15:45:00,59.93,60.06,59.85,59.85,113321.6938296786,35.3732,35.4499,35.326,35.326,113321.6938
2009-05-19 15:50:00,59.83,59.99,59.71,59.78,112696.18310016795,35.3142,35.4086,35.2433,35.2847,112696.1831
2009-05-19 15:55:00,59.76,59.83,59.66,59.74,150852.33760031732,35.2728,35.3142,35.2138,35.261,150852.3376
2009-05-20 09:30:00,60.52,60.92,60.49,60.84,177123.78823976443,35.7214,35.9575,35.7037,35.9103,177123.7882
2009-05-20 09:35:00,60.86,60.9,60.43,60.56,199433.6709256441,35.9221,35.9457,35.6683,35.745,199433.6709
2009-05-20 09:40:00,60.56,61.07,60.5,60.94,151060.84117682086,35.745,36.0461,35.7096,35.9693,151060.8412
2009-05-20 09:45:00,60.91,61.39,60.91,61.29,148350.29468227475,35.9516,36.2349,35.9516,36.1759,148350.2947
2009-05-20 09:50:00,61.28,61.73,61.24,61.62,141156.92129290232,36.17,36.4356,36.1464,36.3707,141156.9213
2009-05-20 09:55:00,61.63,61.64,61.21,61.31,132504.02286800506,36.3766,36.3825,36.1287,36.1877,132504.0229
2009-05-20 10:00:00,61.3,61.44,61.3,61.35,144805.7338817144,36.1818,36.2645,36.1818,36.2113,144805.7339
2009-05-20 10:05:00,61.34,61.42,61.3,61.36,59632.02288001486,36.2054,36.2526,36.1818,36.2172,59632.0229
2009-05-20 10:10:00,61.37,61.4,61.2,61.31,78397.34476533423,36.2231,36.2408,36.1228,36.1877,78397.3448
2009-05-20 10:15:00,61.31,61.55,61.25,61.54,89969.29326128117,36.1877,36.3294,36.1523,36.3235,89969.2933
2009-05-20 10:20:00,61.51,61.82,61.51,61.77,101332.73818072455,36.3058,36.4887,36.3058,36.4592,101332.7382
2009-05-20 10:25:00,61.77,61.82,61.59,61.65,68493.42488141567,36.4592,36.4887,36.353,36.3884,68493.4249
2009-05-20 10:30:00,61.68,61.87,61.53,61.73,248953.27034523687,36.4061,36.5183,36.3176,36.4356,248953.2703
2009-05-20 10:35:00,61.73,61.96,61.73,61.88,116657.75105373537,36.4356,36.5714,36.4356,36.5242,116657.7511
2009-05-20 10:40:00,61.88,61.97,61.79,61.96,107379.34189932748,36.5242,36.5773,36.471,36.5714,107379.3419
2009-05-20 10:45:00,61.96,61.99,61.78,61.97,82463.16450715343,36.5714,36.5891,36.4651,36.5773,82463.1645
2009-05-20 10:50:00,61.97,62.11,61.94,62.06,90907.55935554714,36.5773,36.6599,36.5596,36.6304,90907.5594
2009-05-20 10:55:00,62.06,62.11,61.89,61.96,96954.16307415004,36.6304,36.6599,36.5301,36.5714,96954.1631
2009-05-20 11:00:00,61.96,62.0,61.86,61.89,67763.66236365326,36.5714,36.595,36.5124,36.5301,67763.6624
2009-05-20 11:05:00,61.89,62.02,61.86,61.92,70995.46779945826,36.5301,36.6068,36.5124,36.5478,70995.4678
2009-05-20 11:10:00,61.93,62.15,61.87,62.13,90907.55935554714,36.5537,36.6835,36.5183,36.6717,90907.5594
2009-05-20 11:15:00,62.13,62.19,61.99,62.06,135631.5765155583,36.6717,36.7071,36.5891,36.6304,135631.5765
2009-05-20 11:20:00,62.08,62.12,62.02,62.03,119993.80827779217,36.6422,36.6658,36.6068,36.6127,119993.8083
2009-05-20 11:25:00,62.04,62.24,62.03,62.21,63489.33904533051,36.6186,36.7366,36.6127,36.7189,63489.339
2009-05-20 11:30:00,62.22,62.45,62.2,62.4,83505.68238967116,36.7248,36.8606,36.713,36.8311,83505.6824
2009-05-20 11:35:00,62.4,62.47,62.3,62.43,48060.07438406792,36.8311,36.8724,36.7721,36.8488,48060.0744
2009-05-20 11:40:00,62.42,62.44,62.27,62.32,44724.01716001115,36.8429,36.8547,36.7544,36.7839,44724.0172
2009-05-20 11:45:00,62.32,62.42,62.28,62.31,60153.28182127373,36.7839,36.8429,36.7603,36.778,60153.2818
2009-05-20 11:50:00,62.31,62.41,61.91,61.94,139697.3962573775,36.778,36.837,36.5419,36.5596,139697.3963
2009-05-20 11:55:00,61.92,62.01,61.78,61.78,66199.88553987665,36.5478,36.6009,36.4651,36.4651,66199.8855
2009-05-20 12:00:00,61.79,61.83,61.69,61.69,74540.02860001857,36.471,36.4946,36.412,36.412,74540.0286
2009-05-20 12:05:00,61.69,61.79,61.45,61.47,92992.59512058264,36.412,36.471,36.2704,36.2822,92992.5951
2009-05-20 12:10:00,61.47,61.64,61.44,61.52,86320.48067246907,36.2822,36.3825,36.2645,36.3117,86320.4807
2009-05-20 12:15:00,61.52,61.61,61.51,61.6,47434.56365455728,36.3117,36.3648,36.3058,36.3589,47434.5637
2009-05-20 12:20:00,61.61,61.64,61.5,61.56,29711.75965175566,36.3648,36.3825,36.2999,36.3353,29711.7597
2009-05-20 12:25:00,61.56,61.71,61.51,61.66,46600.549348543085,36.3353,36.4238,36.3058,36.3943,46600.5493
2009-05-20 12:30:00,61.65,61.71,61.49,61.52,130418.98710296958,36.3884,36.4238,36.294,36.3117,130418.9871
2009-05-20 12:35:00,61.52,61.67,61.51,61.67,38260.40628840114,36.3117,36.4002,36.3058,36.4002,38260.4063
2009-05-20 12:40:00,61.66,61.91,61.66,61.91,31692.54362853937,36.3943,36.5419,36.3943,36.5419,31692.5436
2009-05-20 12:45:00,61.92,61.98,61.87,61.92,38990.168806163565,36.5478,36.5832,36.5183,36.5478,38990.1688
2009-05-20 12:50:00,61.89,61.94,61.73,61.84,45453.77967777357,36.5301,36.5596,36.4356,36.5006,45453.7797
2009-05-20 12:55:00,61.86,61.89,61.61,61.68,37739.14734714227,36.5124,36.5301,36.3648,36.4061,37739.1473
2009-05-20 13:00:00,61.68,61.79,61.6,61.71,49311.09584308921,36.4061,36.471,36.3589,36.4238,49311.0958
2009-05-20 13:05:00,61.71,61.84,61.65,61.74,50770.620878614056,36.4238,36.5006,36.3884,36.4415,50770.6209
2009-05-20 13:10:00,61.74,61.99,61.72,61.97,41179.45635945082,36.4415,36.5891,36.4297,36.5773,41179.4564
2009-05-20 13:15:00,61.95,61.95,61.77,61.86,53585.41916141196,36.5655,36.5655,36.4592,36.5124,53585.4192
2009-05-20 13:20:00,61.84,61.91,61.55,61.73,52751.40485539776,36.5006,36.5419,36.3294,36.4356,52751.4049
2009-05-20 13:25:00,61.74,61.75,61.56,61.72,39615.67953567421,36.4415,36.4474,36.3353,36.4297,39615.6795
2009-05-20 13:30:00,61.72,61.75,61.68,61.71,44724.01716001115,36.4297,36.4474,36.4061,36.4238,44724.0172
2009-05-20 13:35:00,61.71,61.87,61.68,61.73,68701.92845791922,36.4238,36.5183,36.4061,36.4356,68701.9285
2009-05-20 13:40:00,61.73,62.05,61.73,62.04,60674.54076253261,36.4356,36.6245,36.4356,36.6186,60674.5408
2009-05-20 13:45:00,62.03,62.05,61.89,61.97,60674.54076253261,36.6127,36.6245,36.5301,36.5773,60674.5408
2009-05-20 13:50:00,61.97,62.0,61.89,61.94,40762.44920644373,36.5773,36.595,36.5301,36.5596,40762.4492
2009-05-20 13:55:00,61.95,61.95,61.91,61.95,36696.62946462453,36.5655,36.5655,36.5419,36.5655,36696.6295
2009-05-20 14:00:00,61.94,61.95,61.58,61.76,151060.84117682086,36.5596,36.5655,36.3471,36.4533,151060.8412
2009-05-20 14:05:00,61.75,61.99,61.67,61.83,79335.6108596002,36.4474,36.5891,36.4002,36.4946,79335.6109
2009-05-20 14:10:00,61.83,61.96,61.67,61.79,46183.54219553599,36.4946,36.5714,36.4002,36.471,46183.5422
2009-05-20 14:15:00,61.77,61.98,61.72,61.97,49728.10299609631,36.4592,36.5832,36.4297,36.5773,49728.103
2009-05-20 14:20:00,61.97,62.01,61.84,61.97,38573.16165315647,36.5773,36.6009,36.5006,36.5773,38573.1617
2009-05-20 14:25:00,61.97,62.01,61.82,61.87,37217.8884058834,36.5773,36.6009,36.4887,36.5183,37217.8884
2009-05-20 14:30:00,61.86,61.86,61.54,61.61,63280.83546882696,36.5124,36.5124,36.3235,36.3648,63280.8355
2009-05-20 14:35:00,61.62,61.7,61.52,61.64,58902.26036225245,36.3707,36.4179,36.3117,36.3825,58902.2604
2009-05-20 14:40:00,61.66,61.75,61.56,61.66,64323.353351344704,36.3943,36.4474,36.3353,36.3943,64323.3534
2009-05-20 14:45:00,61.64,61.73,61.58,61.7,49623.851207844535,36.3825,36.4356,36.3471,36.4179,49623.8512
2009-05-20 14:50:00,61.68,61.7,61.54,61.65,110298.39197037714,36.4061,36.4179,36.3235,36.3884,110298.392
2009-05-20 14:55:00,61.64,61.66,61.52,61.62,88614.0200140081,36.3825,36.3943,36.3117,36.3707,88614.02
2009-05-20 15:00:00,61.6,61.62,61.43,61.48,107483.59368757924,36.3589,36.3707,36.2586,36.2881,107483.5937
2009-05-20 15:05:00,61.47,61.57,61.42,61.46,71516.72674071713,36.2822,36.3412,36.2526,36.2763,71516.7267
2009-05-20 15:10:00,61.48,61.51,61.28,61.28,109777.13302911828,36.2881,36.3058,36.17,36.17,109777.133
2009-05-20 15:15:00,61.28,61.34,61.15,61.31,89135.27895526697,36.17,36.2054,36.0933,36.1877,89135.279
2009-05-20 15:20:00,61.27,61.27,60.86,60.89,105607.0614990473,36.1641,36.1641,35.9221,35.9398,105607.0615
2009-05-20 15:25:00,60.89,60.89,60.63,60.76,274286.45489041804,35.9398,35.9398,35.7864,35.8631,274286.4549
2009-05-20 15:30:00,60.77,60.8,60.65,60.7,112800.43488841972,35.869,35.8867,35.7982,35.8277,112800.4349
2009-05-20 15:35:00,60.7,60.8,60.6,60.69,130835.99425597666,35.8277,35.8867,35.7687,35.8218,130835.9943
2009-05-20 15:40:00,60.69,60.74,60.28,60.38,181398.1115580872,35.8218,35.8513,35.5798,35.6388,181398.1116
2009-05-20 15:45:00,60.37,60.48,60.33,60.4,130106.23173821424,35.6329,35.6978,35.6093,35.6506,130106.2317
2009-05-20 15:50:00,60.4,60.43,60.22,60.33,192865.8082657824,35.6506,35.6683,35.5444,35.6093,192865.8083
2009-05-20 15:55:00,60.33,60.45,60.27,60.4,249474.52928649576,35.6093,35.6801,35.5739,35.6506,249474.5293
2009-05-21 09:30:00,58.92,58.95,58.37,58.37,241968.400532368,34.777,34.7948,34.4524,34.4524,241968.4005
2009-05-21 09:35:00,58.4,58.61,57.89,58.44,202144.21742019025,34.4701,34.5941,34.1691,34.4937,202144.2174
2009-05-21 09:40:00,58.4,58.71,58.38,58.7,108526.11157009698,34.4701,34.6531,34.4583,34.6472,108526.1116
2009-05-21 09:45:00,58.67,58.81,58.63,58.71,137508.1087040902,34.6295,34.7121,34.6059,34.6531,137508.1087
2009-05-21 09:50:00,58.71,58.93,58.5,58.59,143241.9570579378,34.6531,34.7829,34.5291,34.5823,143241.9571
2009-05-21 09:55:00,58.58,58.77,58.4,58.4,122287.34761933118,34.5764,34.6885,34.4701,34.4701,122287.3476
2009-05-21 10:00:00,58.4,58.59,58.17,58.38,220179.7767877472,34.4701,34.5823,34.3344,34.4583,220179.7768
2009-05-21 10:05:00,58.38,58.58,58.25,58.25,92054.32902631666,34.4583,34.5764,34.3816,34.3816,92054.329
2009-05-21 10:10:00,58.25,58.36,58.12,58.14,140114.40341038458,34.3816,34.4465,34.3049,34.3167,140114.4034
2009-05-21 10:15:00,58.13,58.2,58.0,58.12,145014.23745821798,34.3108,34.3521,34.234,34.3049,145014.2375
2009-05-21 10:20:00,58.14,58.35,57.95,58.04,153458.6323066117,34.3167,34.4406,34.2045,34.2576,153458.6323
2009-05-21 10:25:00,58.04,58.24,58.03,58.06,43994.25464224873,34.2576,34.3757,34.2517,34.2694,43994.2546
2009-05-21 10:30:00,58.03,58.06,57.71,57.78,120515.06721905102,34.2517,34.2694,34.0629,34.1042,120515.0672
2009-05-21 10:35:00,57.78,57.81,57.64,57.68,46079.29040728421,34.1042,34.1219,34.0215,34.0451,46079.2904
2009-05-21 10:40:00,57.67,57.83,57.64,57.78,108317.60799359344,34.0392,34.1337,34.0215,34.1042,108317.608
2009-05-21 10:45:00,57.76,57.81,57.68,57.74,50770.620878614056,34.0924,34.1219,34.0451,34.0806,50770.6209
2009-05-21 10:50:00,57.74,57.85,57.68,57.84,111966.42058240554,34.0806,34.1455,34.0451,34.1396,111966.4206
2009-05-21 10:55:00,57.84,57.98,57.81,57.91,80482.38053036972,34.1396,34.2222,34.1219,34.1809,80482.3805
2009-05-21 11:00:00,57.91,57.97,57.85,57.92,80169.62516561439,34.1809,34.2163,34.1455,34.1868,80169.6252
2009-05-21 11:05:00,57.92,57.92,57.79,57.81,66721.14448113552,34.1868,34.1868,34.1101,34.1219,66721.1445
2009-05-21 11:10:00,57.79,58.18,57.78,58.18,82150.4091423981,34.1101,34.3403,34.1042,34.3403,82150.4091
2009-05-21 11:15:00,58.18,58.28,58.08,58.27,87988.50928449746,34.3403,34.3993,34.2812,34.3934,87988.5093
2009-05-21 11:20:00,58.26,58.46,58.26,58.4,136778.3461863278,34.3875,34.5055,34.3875,34.4701,136778.3462
2009-05-21 11:25:00,58.4,58.53,58.38,58.45,102271.00427499053,34.4701,34.5469,34.4583,34.4996,102271.0043
2009-05-21 11:30:00,58.45,58.49,58.39,58.46,84131.19311918181,34.4996,34.5232,34.4642,34.5055,84131.1931
2009-05-21 11:35:00,58.49,58.61,58.46,58.56,60049.03003302196,34.5232,34.5941,34.5055,34.5646,60049.03
2009-05-21 11:40:00,58.56,58.6,58.45,58.47,77771.83403582359,34.5646,34.5882,34.4996,34.5114,77771.834
2009-05-21 11:45:00,58.47,58.51,58.39,58.44,58276.7496327418,34.5114,34.535,34.4642,34.4937,58276.7496
2009-05-21 11:50:00,58.44,58.54,58.38,58.54,59215.01572700777,34.4937,34.5528,34.4583,34.5528,59215.0157
2009-05-21 11:55:00,58.53,58.64,58.51,58.62,49728.10299609631,34.5469,34.6118,34.535,34.6,49728.103
2009-05-21 12:00:00,58.62,58.66,58.55,58.66,46913.30471329841,34.6,34.6236,34.5587,34.6236,46913.3047
2009-05-21 12:05:00,58.66,58.67,58.55,58.62,55044.9441969368,34.6236,34.6295,34.5587,34.6,55044.9442
2009-05-21 12:10:00,58.65,58.79,58.53,58.53,45245.27610127002,34.6177,34.7003,34.5469,34.5469,45245.2761
2009-05-21 12:15:00,58.55,58.62,58.47,58.56,50353.61372560696,34.5587,34.6,34.5114,34.5646,50353.6137
2009-05-21 12:20:00,58.55,58.64,58.47,58.62,29503.25607525211,34.5587,34.6118,34.5114,34.6,29503.2561
2009-05-21 12:25:00,58.61,58.61,58.41,58.48,31379.788263784045,34.5941,34.5941,34.476,34.5173,31379.7883
2009-05-21 12:30:00,58.48,58.62,58.43,58.61,33673.32760532308,34.5173,34.6,34.4878,34.5941,33673.3276
2009-05-21 12:35:00,58.61,58.9,58.61,58.79,43472.99570098986,34.5941,34.7652,34.5941,34.7003,43472.9957
2009-05-21 12:40:00,58.8,58.84,58.68,58.81,33360.57224056776,34.7062,34.7298,34.6354,34.7121,33360.5722
2009-05-21 12:45:00,58.81,58.81,58.65,58.81,48998.34047833389,34.7121,34.7121,34.6177,34.7121,48998.3405
2009-05-21 12:50:00,58.82,58.9,58.51,58.54,48477.08153707502,34.718,34.7652,34.535,34.5528,48477.0815
2009-05-21 12:55:00,58.55,58.88,58.55,58.83,55461.9513499439,34.5587,34.7534,34.5587,34.7239,55461.9513
2009-05-21 13:00:00,58.82,58.92,58.76,58.76,63593.59083358228,34.718,34.777,34.6826,34.6826,63593.5908
2009-05-21 13:05:00,58.76,58.92,58.68,58.74,43785.75106574518,34.6826,34.777,34.6354,34.6708,43785.7511
2009-05-21 13:10:00,58.75,58.81,58.62,58.68,49311.09584308921,34.6767,34.7121,34.6,34.6354,49311.0958
2009-05-21 13:15:00,58.68,58.78,58.62,58.64,53272.66379665664,34.6354,34.6944,34.6,34.6118,53272.6638
2009-05-21 13:20:00,58.64,58.66,58.61,58.61,61091.5479155397,34.6118,34.6236,34.5941,34.5941,61091.5479
2009-05-21 13:25:00,58.61,58.64,58.56,58.61,47330.31186630551,34.5941,34.6118,34.5646,34.5941,47330.3119
2009-05-21 13:30:00,58.61,58.61,58.53,58.57,25437.43633343292,34.5941,34.5941,34.5469,34.5705,25437.4363
2009-05-21 13:35:00,58.55,58.59,58.45,58.54,45245.27610127002,34.5587,34.5823,34.4996,34.5528,45245.2761
2009-05-21 13:40:00,58.53,58.57,58.47,58.54,20537.602285599525,34.5469,34.5705,34.5114,34.5528,20537.6023
2009-05-21 13:45:00,58.53,58.78,58.52,58.73,40553.94562994018,34.5469,34.6944,34.5409,34.6649,40553.9456
2009-05-21 13:50:00,58.73,58.83,58.57,58.57,64948.86408085536,34.6649,34.7239,34.5705,34.5705,64948.8641
2009-05-21 13:55:00,58.62,58.82,58.59,58.68,53793.92273791551,34.6,34.718,34.5823,34.6354,53793.9227
2009-05-21 14:00:00,58.68,58.83,58.64,58.65,91220.31472030246,34.6354,34.7239,34.6118,34.6177,91220.3147
2009-05-21 14:05:00,58.63,58.66,58.32,58.44,70369.95706994762,34.6059,34.6236,34.4229,34.4937,70369.9571
2009-05-21 14:10:00,58.42,58.45,58.22,58.25,70369.95706994762,34.4819,34.4996,34.3639,34.3816,70369.9571
2009-05-21 14:15:00,58.24,58.36,58.21,58.3,47434.56365455728,34.3757,34.4465,34.358,34.4111,47434.5637
2009-05-21 14:20:00,58.3,58.37,58.13,58.3,69952.94991694052,34.4111,34.4524,34.3108,34.4111,69952.9499
2009-05-21 14:25:00,58.3,58.35,58.23,58.27,41596.46351245792,34.4111,34.4406,34.3698,34.3934,41596.4635
2009-05-21 14:30:00,58.25,58.45,58.21,58.45,64114.849774841154,34.3816,34.4996,34.358,34.4996,64114.8498
2009-05-21 14:35:00,58.44,58.56,58.26,58.32,65678.62659861778,34.4937,34.5646,34.3875,34.4229,65678.6266
2009-05-21 14:40:00,58.32,58.37,58.22,58.3,72037.985681976,34.4229,34.4524,34.3639,34.4111,72037.9857
2009-05-21 14:45:00,58.3,58.3,58.13,58.21,72663.49641148665,34.4111,34.4111,34.3108,34.358,72663.4964
2009-05-21 14:50:00,58.22,58.27,58.1,58.15,45766.53504252889,34.3639,34.3934,34.293,34.3226,45766.535
2009-05-21 14:55:00,58.15,58.41,58.09,58.41,92784.09154407908,34.3226,34.476,34.2871,34.476,92784.0915
2009-05-21 15:00:00,58.41,58.48,58.29,58.3,118430.03145401554,34.476,34.5173,34.4052,34.4111,118430.0315
2009-05-21 15:05:00,58.31,58.32,58.07,58.1,93096.8469088344,34.417,34.4229,34.2753,34.293,93096.8469
2009-05-21 15:10:00,58.1,58.21,58.09,58.11,85277.96278995133,34.293,34.358,34.2871,34.2989,85277.9628
2009-05-21 15:15:00,58.12,58.3,58.09,58.25,78293.09297708246,34.3049,34.4111,34.2871,34.3816,78293.093
2009-05-21 15:20:00,58.24,58.27,58.12,58.2,75582.54648253632,34.3757,34.3934,34.3049,34.3521,75582.5465
2009-05-21 15:25:00,58.19,58.23,58.06,58.2,70369.95706994762,34.3462,34.3698,34.2694,34.3521,70369.9571
2009-05-21 15:30:00,58.2,58.46,58.2,58.28,88509.76822575633,34.3521,34.5055,34.3521,34.3993,88509.7682
2009-05-21 15:35:00,58.28,58.44,58.25,58.32,85694.96994295843,34.3993,34.4937,34.3816,34.4229,85694.9699
2009-05-21 15:40:00,58.32,58.38,58.17,58.37,137820.86406884555,34.4229,34.4583,34.3344,34.4524,137820.8641
2009-05-21 15:45:00,58.37,58.68,58.37,58.59,247180.9899449568,34.4524,34.6354,34.4524,34.5823,247180.9899
2009-05-21 15:50:00,58.59,58.82,58.45,58.68,226956.1430241125,34.5823,34.718,34.4996,34.6354,226956.143
2009-05-21 15:55:00,58.68,58.82,58.68,58.74,337984.29751225206,34.6354,34.718,34.6354,34.6708,337984.2975
2009-05-22 09:30:00,59.25,59.68,58.83,59.47,149705.5679295478,34.9718,35.2256,34.7239,35.1017,149705.5679
2009-05-22 09:35:00,59.47,59.49,58.91,59.37,94764.87552086278,35.1017,35.1135,34.7711,35.0427,94764.8755
2009-05-22 09:40:00,59.34,59.53,59.12,59.14,67346.65521064616,35.0249,35.1371,34.8951,34.9069,67346.6552
2009-05-22 09:45:00,59.14,59.36,58.99,59.33,54210.929890922605,34.9069,35.0368,34.8184,35.019,54210.9299
2009-05-22 09:50:00,59.32,59.32,58.94,59.09,123121.36192534538,35.0131,35.0131,34.7888,34.8774,123121.3619
2009-05-22 09:55:00,59.09,59.23,59.07,59.13,77146.32330631293,34.8774,34.96,34.8656,34.901,77146.3233
2009-05-22 10:00:00,59.13,59.34,59.01,59.3,51917.39054938357,34.901,35.0249,34.8302,35.0013,51917.3905
2009-05-22 10:05:00,59.3,59.47,59.21,59.26,49311.09584308921,35.0013,35.1017,34.9482,34.9777,49311.0958
2009-05-22 10:10:00,59.28,59.42,59.23,59.3,57338.48353847583,34.9895,35.0722,34.96,35.0013,57338.4835
2009-05-22 10:15:00,59.29,59.63,59.19,59.52,73080.50356449375,34.9954,35.1961,34.9364,35.1312,73080.5036
2009-05-22 10:20:00,59.53,59.72,59.5,59.66,42221.97424196856,35.1371,35.2492,35.1194,35.2138,42221.9742
2009-05-22 10:25:00,59.68,59.75,59.58,59.58,72559.24462323487,35.2256,35.2669,35.1666,35.1666,72559.2446
2009-05-22 10:30:00,59.57,59.61,59.35,59.39,69640.19455218519,35.1607,35.1843,35.0308,35.0545,69640.1946
2009-05-22 10:35:00,59.39,59.44,59.33,59.35,56191.71386770631,35.0545,35.084,35.019,35.0308,56191.7139
2009-05-22 10:40:00,59.35,59.65,59.31,59.64,64323.353351344704,35.0308,35.2079,35.0072,35.202,64323.3534
2009-05-22 10:45:00,59.65,59.8,59.58,59.8,68597.67666966745,35.2079,35.2965,35.1666,35.2965,68597.6767
2009-05-22 10:50:00,59.82,59.93,59.78,59.84,75165.53932952923,35.3083,35.3732,35.2847,35.3201,75165.5393
2009-05-22 10:55:00,59.79,59.98,59.72,59.79,134589.05863304055,35.2906,35.4027,35.2492,35.2906,134589.0586
2009-05-22 11:00:00,59.77,59.84,59.66,59.66,54002.426314419055,35.2788,35.3201,35.2138,35.2138,54002.4263
2009-05-22 11:05:00,59.66,60.07,59.65,60.05,60778.79255078438,35.2138,35.4558,35.2079,35.444,60778.7926
2009-05-22 11:10:00,60.06,60.09,59.96,60.06,41596.46351245792,35.4499,35.4676,35.3909,35.4499,41596.4635
2009-05-22 11:15:00,60.06,60.13,59.94,60.01,77667.5822475718,35.4499,35.4912,35.3791,35.4204,77667.5822
2009-05-22 11:20:00,60.02,60.04,59.73,59.76,55461.9513499439,35.4263,35.4381,35.2551,35.2728,55461.9513
2009-05-22 11:25:00,59.76,59.83,59.65,59.75,58589.50499749712,35.2728,35.3142,35.2079,35.2669,58589.505
2009-05-22 11:30:00,59.74,59.88,59.72,59.76,47330.31186630551,35.261,35.3437,35.2492,35.2728,47330.3119
2009-05-22 11:35:00,59.74,59.74,59.58,59.63,33360.57224056776,35.261,35.261,35.1666,35.1961,33360.5722
2009-05-22 11:40:00,59.63,59.75,59.63,59.7,33360.57224056776,35.1961,35.2669,35.1961,35.2374,33360.5722
2009-05-22 11:45:00,59.7,59.87,59.69,59.84,65157.3676573589,35.2374,35.3378,35.2315,35.3201,65157.3677
2009-05-22 11:50:00,59.83,59.86,59.51,59.55,43890.00285399696,35.3142,35.3319,35.1253,35.1489,43890.0029
2009-05-22 11:55:00,59.53,59.71,59.53,59.68,43785.75106574518,35.1371,35.2433,35.1371,35.2256,43785.7511
2009-05-22 12:00:00,59.68,59.92,59.68,59.86,44619.76537175937,35.2256,35.3673,35.2256,35.3319,44619.7654
2009-05-22 12:05:00,59.86,59.99,59.8,59.99,29086.248922245013,35.3319,35.4086,35.2965,35.4086,29086.2489
2009-05-22 12:10:00,59.98,60.04,59.9,59.96,30128.76680476276,35.4027,35.4381,35.3555,35.3909,30128.7668
2009-05-22 12:15:00,59.99,60.02,59.86,59.92,32839.31329930889,35.4086,35.4263,35.3319,35.3673,32839.3133
2009-05-22 12:20:00,59.92,60.0,59.85,59.95,39198.67238266712,35.3673,35.4145,35.326,35.385,39198.6724
2009-05-22 12:25:00,59.95,59.96,59.79,59.82,25958.695274691785,35.385,35.3909,35.2906,35.3083,25958.6953
2009-05-22 12:30:00,59.81,59.85,59.69,59.7,35445.608005603244,35.3024,35.326,35.2315,35.2374,35445.608
2009-05-22 12:35:00,59.68,59.83,59.62,59.82,47017.55650155018,35.2256,35.3142,35.1902,35.3083,47017.5565
2009-05-22 12:40:00,59.84,59.89,59.79,59.79,47017.55650155018,35.3201,35.3496,35.2906,35.2906,47017.5565
2009-05-22 12:45:00,59.79,59.82,59.57,59.57,38156.15450014937,35.2906,35.3083,35.1607,35.1607,38156.1545
2009-05-22 12:50:00,59.57,59.7,59.52,59.58,37322.14019413518,35.1607,35.2374,35.1312,35.1666,37322.1402
2009-05-22 12:55:00,59.58,59.78,59.54,59.78,45870.78683078066,35.1666,35.2847,35.143,35.2847,45870.7868
2009-05-22 13:00:00,59.78,59.86,59.75,59.79,40345.44205343663,35.2847,35.3319,35.2669,35.2906,40345.4421
2009-05-22 13:05:00,59.78,59.8,59.71,59.78,14282.49499049307,35.2847,35.2965,35.2433,35.2847,14282.495
2009-05-22 13:10:00,59.78,59.83,59.69,59.76,41179.45635945082,35.2847,35.3142,35.2315,35.2728,41179.4564
2009-05-22 13:15:00,59.78,59.87,59.75,59.86,22831.14162713856,35.2847,35.3378,35.2669,35.3319,22831.1416
2009-05-22 13:20:00,59.86,59.91,59.85,59.9,26584.20600420243,35.3319,35.3614,35.326,35.3555,26584.206
2009-05-22 13:25:00,59.9,59.98,59.86,59.86,36696.62946462453,35.3555,35.4027,35.3319,35.3319,36696.6295
2009-05-22 13:30:00,59.88,59.91,59.57,59.62,46809.05292504664,35.3437,35.3614,35.1607,35.1902,46809.0529
2009-05-22 13:35:00,59.62,59.66,59.59,59.64,32526.557934553563,35.1902,35.2138,35.1725,35.202,32526.5579
2009-05-22 13:40:00,59.67,59.72,59.57,59.7,31588.291840287595,35.2197,35.2492,35.1607,35.2374,31588.2918
2009-05-22 13:45:00,59.71,59.83,59.67,59.69,33673.32760532308,35.2433,35.3142,35.2197,35.2315,33673.3276
2009-05-22 13:50:00,59.7,59.79,59.7,59.74,28669.24176923792,35.2374,35.2906,35.2374,35.261,28669.2418
2009-05-22 13:55:00,59.73,59.86,59.7,59.86,56504.46923246163,35.2551,35.3319,35.2374,35.3319,56504.4692
2009-05-22 14:00:00,59.85,60.04,59.84,59.96,59632.02288001486,35.326,35.4381,35.3201,35.3909,59632.0229
2009-05-22 14:05:00,59.96,59.96,59.81,59.86,76208.05721204697,35.3909,35.3909,35.3024,35.3319,76208.0572
2009-05-22 14:10:00,59.86,59.98,59.83,59.91,52438.64949064244,35.3319,35.4027,35.3142,35.3614,52438.6495
2009-05-22 14:15:00,59.88,60.05,59.85,60.02,57651.23890323116,35.3437,35.444,35.326,35.4263,57651.2389
2009-05-22 14:20:00,60.02,60.08,59.94,60.02,69118.93561092632,35.4263,35.4617,35.3791,35.4263,69118.9356
2009-05-22 14:25:00,60.04,60.13,60.01,60.1,51500.38339637647,35.4381,35.4912,35.4204,35.4735,51500.3834
2009-05-22 14:30:00,60.1,60.2,60.07,60.16,96849.91128589828,35.4735,35.5326,35.4558,35.5089,96849.9113
2009-05-22 14:35:00,60.14,60.21,60.14,60.16,44307.01000700405,35.4971,35.5385,35.4971,35.5089,44307.01
2009-05-22 14:40:00,60.17,60.32,60.17,60.29,48268.57796057147,35.5148,35.6034,35.5148,35.5857,48268.578
2009-05-22 14:45:00,60.29,60.29,60.2,60.21,44932.5207365147,35.5857,35.5857,35.5326,35.5385,44932.5207
2009-05-22 14:50:00,60.23,60.23,60.11,60.12,34403.0901230855,35.5503,35.5503,35.4794,35.4853,34403.0901
2009-05-22 14:55:00,60.13,60.24,60.09,60.2,38260.40628840114,35.4912,35.5562,35.4676,35.5326,38260.4063
2009-05-22 15:00:00,60.2,60.21,60.09,60.18,55149.19598518857,35.5326,35.5385,35.4676,35.5207,55149.196
2009-05-22 15:05:00,60.18,60.2,60.11,60.11,53272.66379665664,35.5207,35.5326,35.4794,35.4794,53272.6638
2009-05-22 15:10:00,60.12,60.28,60.12,60.19,59632.02288001486,35.4853,35.5798,35.4853,35.5267,59632.0229
2009-05-22 15:15:00,60.19,60.19,59.9,59.95,63489.33904533051,35.5267,35.5267,35.3555,35.385,63489.339
2009-05-22 15:20:00,59.95,59.95,59.86,59.87,54627.9370439297,35.385,35.385,35.3319,35.3378,54627.937
2009-05-22 15:25:00,59.87,59.93,59.67,59.86,76833.56794155762,35.3378,35.3732,35.2197,35.3319,76833.5679
2009-05-22 15:30:00,59.86,59.92,59.82,59.86,51083.37624336938,35.3319,35.3673,35.3083,35.3319,51083.3762
2009-05-22 15:35:00,59.86,60.06,59.82,59.94,74435.7768117668,35.3319,35.4499,35.3083,35.3791,74435.7768
2009-05-22 15:40:00,59.94,60.05,59.84,59.84,113217.44204142682,35.3791,35.444,35.3201,35.3201,113217.442
2009-05-22 15:45:00,59.84,59.86,59.63,59.79,119055.54218352618,35.3201,35.3319,35.1961,35.2906,119055.5422
2009-05-22 15:50:00,59.8,59.8,59.59,59.6,165968.8468968246,35.2965,35.2965,35.1725,35.1784,165968.8469
2009-05-22 15:55:00,59.6,59.62,59.42,59.55,243115.1702031376,35.1784,35.1902,35.0722,35.1489,243115.1702
2009-05-26 09:30:00,58.93,59.15,58.4,58.68,175768.51499249137,34.7829,34.9128,34.4701,34.6354,175768.515
2009-05-26 09:35:00,58.69,58.7,58.39,58.47,166698.609414587,34.6413,34.6472,34.4642,34.5114,166698.6094
2009-05-26 09:40:00,58.46,59.22,58.42,59.2,175768.51499249137,34.5055,34.9541,34.4819,34.9423,175768.515
2009-05-26 09:45:00,59.21,59.23,58.73,58.9,112487.6795236644,34.9482,34.96,34.6649,34.7652,112487.6795
2009-05-26 09:50:00,58.88,59.32,58.83,59.26,114051.456347441,34.7534,35.0131,34.7239,34.9777,114051.4563
2009-05-26 09:55:00,59.26,59.54,59.21,59.47,106753.83116981684,34.9777,35.143,34.9482,35.1017,106753.8312
2009-05-26 10:00:00,59.49,60.0,59.48,59.94,143971.71957570023,35.1135,35.4145,35.1076,35.3791,143971.7196
2009-05-26 10:05:00,59.93,60.49,59.92,60.23,183587.39911137443,35.3732,35.7037,35.3673,35.5503,183587.3991
2009-05-26 10:10:00,60.23,60.33,59.96,60.11,171806.94703892394,35.5503,35.6093,35.3909,35.4794,171806.947
2009-05-26 10:15:00,60.13,60.39,60.11,60.29,148454.54647052652,35.4912,35.6447,35.4794,35.5857,148454.5465
2009-05-26 10:20:00,60.28,60.29,59.88,60.07,68180.66951666035,35.5798,35.5857,35.3437,35.4558,68180.6695
2009-05-26 10:25:00,60.09,60.13,59.77,59.87,69640.19455218519,35.4676,35.4912,35.2788,35.3378,69640.1946
2009-05-26 10:30:00,59.87,60.03,59.75,59.91,68806.180246171,35.3378,35.4322,35.2669,35.3614,68806.1802
2009-05-26 10:35:00,59.92,60.38,59.91,60.22,62134.06579805745,35.3673,35.6388,35.3614,35.5444,62134.0658
2009-05-26 10:40:00,60.23,60.33,60.17,60.26,37322.14019413518,35.5503,35.6093,35.5148,35.568,37322.1402
2009-05-26 10:45:00,60.26,60.63,60.26,60.53,66512.64090463196,35.568,35.7864,35.568,35.7273,66512.6409
2009-05-26 10:50:00,60.54,60.77,60.49,60.68,34507.34191133727,35.7332,35.869,35.7037,35.8159,34507.3419
2009-05-26 10:55:00,60.69,60.69,60.45,60.45,95807.39340338053,35.8218,35.8218,35.6801,35.6801,95807.3934
2009-05-26 11:00:00,60.47,60.52,60.37,60.4,47747.3190193126,35.6919,35.7214,35.6329,35.6506,47747.319
2009-05-26 11:05:00,60.4,60.47,60.32,60.39,77563.33045932003,35.6506,35.6919,35.6034,35.6447,77563.3305
2009-05-26 11:10:00,60.4,60.53,60.38,60.51,48685.58511357857,35.6506,35.7273,35.6388,35.7155,48685.5851
2009-05-26 11:15:00,60.49,60.56,60.34,60.54,55149.19598518857,35.7037,35.745,35.6152,35.7332,55149.196
2009-05-26 11:20:00,60.53,60.56,60.41,60.56,42013.47066546501,35.7273,35.745,35.6565,35.745,42013.4707
2009-05-26 11:25:00,60.56,60.56,60.43,60.45,49311.09584308921,35.745,35.745,35.6683,35.6801,49311.0958
2009-05-26 11:30:00,60.44,60.47,60.3,60.36,36383.87409986921,35.6742,35.6919,35.5916,35.627,36383.8741
2009-05-26 11:35:00,60.34,60.38,60.31,60.36,25333.18454518114,35.6152,35.6388,35.5975,35.627,25333.1845
2009-05-26 11:40:00,60.35,60.55,60.35,60.54,47747.3190193126,35.6211,35.7391,35.6211,35.7332,47747.319
2009-05-26 11:45:00,60.53,60.64,60.53,60.6,62134.06579805745,35.7273,35.7923,35.7273,35.7687,62134.0658
2009-05-26 11:50:00,60.59,60.66,60.55,60.56,41700.71530070969,35.7627,35.8041,35.7391,35.745,41700.7153
2009-05-26 11:55:00,60.56,60.71,60.56,60.69,63489.33904533051,35.745,35.8336,35.745,35.8218,63489.339
2009-05-26 12:00:00,60.68,60.7,60.44,60.44,61091.5479155397,35.8159,35.8277,35.6742,35.6742,61091.5479
2009-05-26 12:05:00,60.44,60.46,60.33,60.34,71516.72674071713,35.6742,35.686,35.6093,35.6152,71516.7267
2009-05-26 12:10:00,60.35,60.4,60.25,60.27,62968.08010407164,35.6211,35.6506,35.5621,35.5739,62968.0801
2009-05-26 12:15:00,60.29,60.36,60.26,60.35,27939.47925147549,35.5857,35.627,35.568,35.6211,27939.4793
2009-05-26 12:20:00,60.33,60.47,60.32,60.42,27626.72388672017,35.6093,35.6919,35.6034,35.6624,27626.7239
2009-05-26 12:25:00,60.44,60.44,60.32,60.38,40136.93847693308,35.6742,35.6742,35.6034,35.6388,40136.9385
2009-05-26 12:30:00,60.36,60.36,60.27,60.33,30754.2775342734,35.627,35.627,35.5739,35.6093,30754.2775
2009-05-26 12:35:00,60.33,60.33,60.23,60.24,28460.738192734367,35.6093,35.6093,35.5503,35.5562,28460.7382
2009-05-26 12:40:00,60.25,60.35,60.24,60.3,27730.97567497195,35.5621,35.6211,35.5562,35.5916,27730.9757
2009-05-26 12:45:00,60.29,60.44,60.13,60.44,58172.497844490026,35.5857,35.6742,35.4912,35.6742,58172.4978
2009-05-26 12:50:00,60.43,60.6,60.41,60.55,46183.54219553599,35.6683,35.7687,35.6565,35.7391,46183.5422
2009-05-26 12:55:00,60.55,60.63,60.48,60.5,28147.982827979045,35.7391,35.7864,35.6978,35.7096,28147.9828
2009-05-26 13:00:00,60.49,60.5,60.4,60.49,45141.02431301824,35.7037,35.7096,35.6506,35.7037,45141.0243
2009-05-26 13:05:00,60.5,60.63,60.49,60.53,37113.63661763163,35.7096,35.7864,35.7037,35.7273,37113.6366
2009-05-26 13:10:00,60.54,60.56,60.43,60.46,40553.94562994018,35.7332,35.745,35.6683,35.686,40553.9456
2009-05-26 13:15:00,60.47,60.55,60.38,60.49,36696.62946462453,35.6919,35.7391,35.6388,35.7037,36696.6295
2009-05-26 13:20:00,60.51,60.54,60.39,60.51,30337.270381266306,35.7155,35.7332,35.6447,35.7155,30337.2704
2009-05-26 13:25:00,60.51,60.53,60.45,60.49,29816.01144000743,35.7155,35.7273,35.6801,35.7037,29816.0114
2009-05-26 13:30:00,60.47,60.5,60.4,60.43,62342.569374561,35.6919,35.7096,35.6506,35.6683,62342.5694
2009-05-26 13:35:00,60.43,60.45,60.38,60.42,39302.92417091889,35.6683,35.6801,35.6388,35.6624,39302.9242
2009-05-26 13:40:00,60.41,60.53,60.39,60.46,63593.59083358228,35.6565,35.7273,35.6447,35.686,63593.5908
2009-05-26 13:45:00,60.45,60.56,60.42,60.48,62342.569374561,35.6801,35.745,35.6624,35.6978,62342.5694
2009-05-26 13:50:00,60.47,60.62,60.44,60.59,42847.484971479214,35.6919,35.7805,35.6742,35.7627,42847.485
2009-05-26 13:55:00,60.58,60.63,60.56,60.58,48998.34047833389,35.7568,35.7864,35.745,35.7568,48998.3405
2009-05-26 14:00:00,60.58,60.77,60.58,60.75,96328.6523446394,35.7568,35.869,35.7568,35.8572,96328.6523
2009-05-26 14:05:00,60.75,60.88,60.74,60.87,79231.35907134842,35.8572,35.9339,35.8513,35.928,79231.3591
2009-05-26 14:10:00,60.86,60.88,60.75,60.83,55878.95850295099,35.9221,35.9339,35.8572,35.9044,55878.9585
2009-05-26 14:15:00,60.83,61.04,60.81,60.95,201935.7138436867,35.9044,36.0284,35.8926,35.9752,201935.7138
2009-05-26 14:20:00,60.96,60.97,60.77,60.77,83088.67523666407,35.9811,35.987,35.869,35.869,83088.6752
2009-05-26 14:25:00,60.77,60.93,60.76,60.87,59944.77824477019,35.869,35.9634,35.8631,35.928,59944.7782
2009-05-26 14:30:00,60.88,60.93,60.83,60.89,82358.91271890164,35.9339,35.9634,35.9044,35.9398,82358.9127
2009-05-26 14:35:00,60.89,60.92,60.76,60.76,83922.68954267826,35.9398,35.9575,35.8631,35.8631,83922.6895
2009-05-26 14:40:00,60.78,60.89,60.77,60.83,50145.110149103406,35.8749,35.9398,35.869,35.9044,50145.1101
2009-05-26 14:45:00,60.85,60.93,60.77,60.77,71725.23031722067,35.9162,35.9634,35.869,35.869,71725.2303
2009-05-26 14:50:00,60.77,60.8,60.62,60.63,46600.549348543085,35.869,35.8867,35.7805,35.7864,46600.5493
2009-05-26 14:55:00,60.63,60.73,60.58,60.58,65157.3676573589,35.7864,35.8454,35.7568,35.7568,65157.3677
2009-05-26 15:00:00,60.58,60.75,60.56,60.72,49832.354784348085,35.7568,35.8572,35.745,35.8395,49832.3548
2009-05-26 15:05:00,60.72,60.75,60.6,60.74,58902.26036225245,35.8395,35.8572,35.7687,35.8513,58902.2604
2009-05-26 15:10:00,60.75,60.86,60.7,60.77,57129.97996197228,35.8572,35.9221,35.8277,35.869,57129.98
2009-05-26 15:15:00,60.78,60.78,60.52,60.68,74331.52502351503,35.8749,35.8749,35.7214,35.8159,74331.525
2009-05-26 15:20:00,60.7,60.82,60.65,60.7,89135.27895526697,35.8277,35.8985,35.7982,35.8277,89135.279
2009-05-26 15:25:00,60.7,60.9,60.7,60.76,101541.24175722813,35.8277,35.9457,35.8277,35.8631,101541.2418
2009-05-26 15:30:00,60.76,60.96,60.68,60.9,84965.207425196,35.8631,35.9811,35.8159,35.9457,84965.2074
2009-05-26 15:35:00,60.9,60.91,60.78,60.91,112696.18310016795,35.9457,35.9516,35.8749,35.9516,112696.1831
2009-05-26 15:40:00,60.9,60.94,60.65,60.68,143554.71242269312,35.9457,35.9693,35.7982,35.8159,143554.7124
2009-05-26 15:45:00,60.68,60.68,60.34,60.49,134276.3032682852,35.8159,35.8159,35.6152,35.7037,134276.3033
2009-05-26 15:50:00,60.49,60.68,60.35,60.64,175455.75962773606,35.7037,35.8159,35.6211,35.7923,175455.7596
2009-05-26 15:55:00,60.63,60.84,60.56,60.8,221222.2946702649,35.7864,35.9103,35.745,35.8867,221222.2947
2009-05-27 09:30:00,61.23,61.77,61.23,61.4,146369.51070549103,36.1405,36.4592,36.1405,36.2408,146369.5107
2009-05-27 09:35:00,61.41,61.81,61.37,61.77,105919.81686380264,36.2467,36.4828,36.2231,36.4592,105919.8169
2009-05-27 09:40:00,61.77,61.84,61.57,61.83,114468.46350044812,36.4592,36.5006,36.3412,36.4946,114468.4635
2009-05-27 09:45:00,61.83,62.11,61.74,62.08,73706.01429400439,36.4946,36.6599,36.4415,36.6422,73706.0143
2009-05-27 09:50:00,62.11,62.25,62.02,62.02,82046.15735414633,36.6599,36.7426,36.6068,36.6068,82046.1574
2009-05-27 09:55:00,62.04,62.07,61.82,61.85,75269.791117781,36.6186,36.6363,36.4887,36.5065,75269.7911
2009-05-27 10:00:00,61.85,62.09,61.54,61.58,156064.92701290603,36.5065,36.6481,36.3235,36.3471,156064.927
2009-05-27 10:05:00,61.6,61.81,61.39,61.8,133755.04432702635,36.3589,36.4828,36.2349,36.4769,133755.0443
2009-05-27 10:10:00,61.81,61.9,61.68,61.7,73601.76250575262,36.4828,36.536,36.4061,36.4179,73601.7625
2009-05-27 10:15:00,61.7,61.7,61.44,61.44,106753.83116981684,36.4179,36.4179,36.2645,36.2645,106753.8312
2009-05-27 10:20:00,61.45,61.55,61.15,61.44,137508.1087040902,36.2704,36.3294,36.0933,36.2645,137508.1087
2009-05-27 10:25:00,61.44,61.57,61.29,61.46,48998.34047833389,36.2645,36.3412,36.1759,36.2763,48998.3405
2009-05-27 10:30:00,61.47,61.55,61.3,61.43,43994.25464224873,36.2822,36.3294,36.1818,36.2586,43994.2546
2009-05-27 10:35:00,61.42,61.42,61.27,61.35,44619.76537175937,36.2526,36.2526,36.1641,36.2113,44619.7654
2009-05-27 10:40:00,61.37,61.54,61.21,61.27,58381.001420993576,36.2231,36.3235,36.1287,36.1641,58381.0014
2009-05-27 10:45:00,61.26,61.36,61.17,61.34,43160.240336234536,36.1582,36.2172,36.1051,36.2054,43160.2403
2009-05-27 10:50:00,61.36,61.37,61.11,61.15,47017.55650155018,36.2172,36.2231,36.0697,36.0933,47017.5565
2009-05-27 10:55:00,61.16,61.34,61.15,61.3,33881.83118182663,36.0992,36.2054,36.0933,36.1818,33881.8312
2009-05-27 11:00:00,61.31,61.32,61.01,61.03,34820.097276092594,36.1877,36.1936,36.0107,36.0225,34820.0973
2009-05-27 11:05:00,61.01,61.17,60.89,61.17,67555.1587871497,36.0107,36.1051,35.9398,36.1051,67555.1588
2009-05-27 11:10:00,61.17,61.38,61.16,61.35,52230.14591413889,36.1051,36.229,36.0992,36.2113,52230.1459
2009-05-27 11:15:00,61.31,61.37,61.28,61.33,23873.6595096563,36.1877,36.2231,36.17,36.1995,23873.6595
2009-05-27 11:20:00,61.31,61.31,61.11,61.13,42638.981394975664,36.1877,36.1877,36.0697,36.0815,42638.9814
2009-05-27 11:25:00,61.11,61.27,61.11,61.13,34715.84548784082,36.0697,36.1641,36.0697,36.0815,34715.8455
2009-05-27 11:30:00,61.15,61.5,61.05,61.5,47434.56365455728,36.0933,36.2999,36.0343,36.2999,47434.5637
2009-05-27 11:35:00,61.47,61.61,61.42,61.57,69014.68382267455,36.2822,36.3648,36.2526,36.3412,69014.6838
2009-05-27 11:40:00,61.56,61.58,61.48,61.5,35132.85264084792,36.3353,36.3471,36.2881,36.2999,35132.8526
2009-05-27 11:45:00,61.5,61.54,61.44,61.47,28356.48640448259,36.2999,36.3235,36.2645,36.2822,28356.4864
2009-05-27 11:50:00,61.47,61.56,61.45,61.5,34924.34906434437,36.2822,36.3353,36.2704,36.2999,34924.3491
2009-05-27 11:55:00,61.5,61.61,61.43,61.58,27522.4720984684,36.2999,36.3648,36.2586,36.3471,27522.4721
2009-05-27 12:00:00,61.6,61.72,61.6,61.72,32630.809722805338,36.3589,36.4297,36.3589,36.4297,32630.8097
2009-05-27 12:05:00,61.68,61.89,61.6,61.87,78918.6037065931,36.4061,36.5301,36.3589,36.5183,78918.6037
2009-05-27 12:10:00,61.86,61.89,61.59,61.69,89656.53789652584,36.5124,36.5301,36.353,36.412,89656.5379
2009-05-27 12:15:00,61.69,61.76,61.59,61.63,45870.78683078066,36.412,36.4533,36.353,36.3766,45870.7868
2009-05-27 12:20:00,61.66,61.74,61.57,61.72,46600.549348543085,36.3943,36.4415,36.3412,36.4297,46600.5493
2009-05-27 12:25:00,61.74,61.79,61.61,61.77,29190.500710496788,36.4415,36.471,36.3648,36.4592,29190.5007
2009-05-27 12:30:00,61.77,61.87,61.72,61.82,38468.90986490469,36.4592,36.5183,36.4297,36.4887,38468.9099
2009-05-27 12:35:00,61.84,61.87,61.74,61.75,40970.95278294728,36.5006,36.5183,36.4415,36.4474,40970.9528
2009-05-27 12:40:00,61.75,61.82,61.67,61.74,32839.31329930889,36.4474,36.4887,36.4002,36.4415,32839.3133
2009-05-27 12:45:00,61.72,61.92,61.72,61.86,77563.33045932003,36.4297,36.5478,36.4297,36.5124,77563.3305
2009-05-27 12:50:00,61.86,61.94,61.85,61.85,52542.90127889421,36.5124,36.5596,36.5065,36.5065,52542.9013
2009-05-27 12:55:00,61.85,61.87,61.7,61.73,38781.665229660015,36.5065,36.5183,36.4179,36.4356,38781.6652
2009-05-27 13:00:00,61.74,61.88,61.69,61.8,47226.06007805373,36.4415,36.5242,36.412,36.4769,47226.0601
2009-05-27 13:05:00,61.79,61.8,61.67,61.68,31901.04720504292,36.471,36.4769,36.4002,36.4061,31901.0472
2009-05-27 13:10:00,61.68,61.78,61.66,61.74,46287.79398378776,36.4061,36.4651,36.3943,36.4415,46287.794
2009-05-27 13:15:00,61.73,61.81,61.67,61.69,28460.738192734367,36.4356,36.4828,36.4002,36.412,28460.7382
2009-05-27 13:20:00,61.7,61.7,61.54,61.65,38260.40628840114,36.4179,36.4179,36.3235,36.3884,38260.4063
2009-05-27 13:25:00,61.63,61.66,61.53,61.64,46496.297560291314,36.3766,36.3943,36.3176,36.3825,46496.2976
2009-05-27 13:30:00,61.65,61.65,61.43,61.45,30024.51501651098,36.3884,36.3884,36.2586,36.2704,30024.515
2009-05-27 13:35:00,61.43,61.44,61.21,61.22,53168.41200840486,36.2586,36.2645,36.1287,36.1346,53168.412
2009-05-27 13:40:00,61.22,61.31,61.19,61.3,37530.64377063872,36.1346,36.1877,36.1169,36.1818,37530.6438
2009-05-27 13:45:00,61.27,61.41,61.03,61.03,50353.61372560696,36.1641,36.2467,36.0225,36.0225,50353.6137
2009-05-27 13:50:00,61.03,61.07,60.73,60.96,84026.94133093003,36.0225,36.0461,35.8454,35.9811,84026.9413
2009-05-27 13:55:00,60.97,61.11,60.89,61.09,42534.729606723886,35.987,36.0697,35.9398,36.0579,42534.7296
2009-05-27 14:00:00,61.07,61.07,60.81,60.82,35028.600852596144,36.0461,36.0461,35.8926,35.8985,35028.6009
2009-05-27 14:05:00,60.82,60.84,60.65,60.75,79022.85549484487,35.8985,35.9103,35.7982,35.8572,79022.8555
2009-05-27 14:10:00,60.73,60.89,60.73,60.79,42326.22603022034,35.8454,35.9398,35.8454,35.8808,42326.226
2009-05-27 14:15:00,60.78,60.84,60.7,60.82,31379.788263784045,35.8749,35.9103,35.8277,35.8985,31379.7883
2009-05-27 14:20:00,60.8,60.81,60.55,60.59,56817.22459721696,35.8867,35.8926,35.7391,35.7627,56817.2246
2009-05-27 14:25:00,60.58,60.85,60.55,60.82,75374.04290603277,35.7568,35.9162,35.7391,35.8985,75374.0429
2009-05-27 14:30:00,60.82,60.88,60.69,60.76,72142.23747022777,35.8985,35.9339,35.8218,35.8631,72142.2375
2009-05-27 14:35:00,60.78,60.95,60.78,60.94,23143.89699189388,35.8749,35.9752,35.8749,35.9693,23143.897
2009-05-27 14:40:00,60.96,61.01,60.86,60.92,37322.14019413518,35.9811,36.0107,35.9221,35.9575,37322.1402
2009-05-27 14:45:00,60.92,61.1,60.88,61.01,30441.52216951808,35.9575,36.0638,35.9339,36.0107,30441.5222
2009-05-27 14:50:00,61.01,61.02,60.87,60.87,30024.51501651098,36.0107,36.0166,35.928,35.928,30024.515
2009-05-27 14:55:00,60.9,60.94,60.61,60.61,62029.81400980567,35.9457,35.9693,35.7746,35.7746,62029.814
2009-05-27 15:00:00,60.6,60.89,60.6,60.87,42221.97424196856,35.7687,35.9398,35.7687,35.928,42221.9742
2009-05-27 15:05:00,60.85,61.03,60.85,60.89,48789.83690183034,35.9162,36.0225,35.9162,35.9398,48789.8369
2009-05-27 15:10:00,60.89,60.89,60.68,60.78,35758.363370358566,35.9398,35.9398,35.8159,35.8749,35758.3634
2009-05-27 15:15:00,60.77,60.84,60.66,60.69,52125.89412588712,35.869,35.9103,35.8041,35.8218,52125.8941
2009-05-27 15:20:00,60.69,60.69,60.25,60.27,142824.94990493072,35.8218,35.8218,35.5621,35.5739,142824.9499
2009-05-27 15:25:00,60.28,60.3,60.09,60.16,97058.4148624018,35.5798,35.5916,35.4676,35.5089,97058.4149
2009-05-27 15:30:00,60.16,60.34,60.12,60.17,62655.32473931632,35.5089,35.6152,35.4853,35.5148,62655.3247
2009-05-27 15:35:00,60.16,60.25,60.04,60.06,64427.60513959648,35.5089,35.5621,35.4381,35.4499,64427.6051
2009-05-27 15:40:00,60.04,60.19,60.03,60.17,87780.00570799391,35.4381,35.5267,35.4322,35.5148,87780.0057
2009-05-27 15:45:00,60.17,60.43,60.16,60.4,77980.33761232713,35.5148,35.6683,35.5089,35.6506,77980.3376
2009-05-27 15:50:00,60.42,60.43,60.16,60.25,114468.46350044812,35.6624,35.6683,35.5089,35.5621,114468.4635
2009-05-27 15:55:00,60.25,60.29,60.15,60.22,189634.0028299773,35.5621,35.5857,35.503,35.5444,189634.0028
2009-05-28 09:30:00,60.83,61.63,60.58,61.11,164613.57364955152,35.9044,36.3766,35.7568,36.0697,164613.5736
2009-05-28 09:35:00,61.12,61.47,61.09,61.44,60778.79255078438,36.0756,36.2822,36.0579,36.2645,60778.7926
2009-05-28 09:40:00,61.45,61.58,61.4,61.46,70682.71243470293,36.2704,36.3471,36.2408,36.2763,70682.7124
2009-05-28 09:45:00,61.44,61.58,61.44,61.49,76312.30900029874,36.2645,36.3471,36.2645,36.294,76312.309
2009-05-28 09:50:00,61.5,61.58,61.48,61.58,62029.81400980567,36.2999,36.3471,36.2881,36.3471,62029.814
2009-05-28 09:55:00,61.58,61.77,61.51,61.74,109360.12587611118,36.3471,36.4592,36.3058,36.4415,109360.1259
2009-05-28 10:00:00,61.74,61.77,61.1,61.21,113947.20455918924,36.4415,36.4592,36.0638,36.1287,113947.2046
2009-05-28 10:05:00,61.19,61.29,60.81,61.01,104564.54361652955,36.1169,36.1759,35.8926,36.0107,104564.5436
2009-05-28 10:10:00,61.01,61.04,60.81,60.89,134901.81399779586,36.0107,36.0284,35.8926,35.9398,134901.814
2009-05-28 10:15:00,60.88,61.01,60.83,60.89,92262.8326028202,35.9339,36.0107,35.9044,35.9398,92262.8326
2009-05-28 10:20:00,60.9,61.1,60.81,60.84,71933.73389372423,35.9457,36.0638,35.8926,35.9103,71933.7339
2009-05-28 10:25:00,60.88,60.99,60.73,60.99,78605.84834183777,35.9339,35.9988,35.8454,35.9988,78605.8483
2009-05-28 10:30:00,61.01,61.13,60.92,60.99,99873.21314519973,36.0107,36.0815,35.9575,35.9988,99873.2131
2009-05-28 10:35:00,60.99,61.1,60.95,61.06,74123.02144701149,35.9988,36.0638,35.9752,36.0402,74123.0214
2009-05-28 10:40:00,61.06,61.44,60.99,61.44,82567.4162954052,36.0402,36.2645,35.9988,36.2645,82567.4163
2009-05-28 10:45:00,61.44,61.51,61.28,61.5,45036.77252476647,36.2645,36.3058,36.17,36.2999,45036.7725
2009-05-28 10:50:00,61.5,61.66,61.5,61.55,57338.48353847583,36.2999,36.3943,36.2999,36.3294,57338.4835
2009-05-28 10:55:00,61.58,61.81,61.58,61.77,60883.04433903616,36.3471,36.4828,36.3471,36.4592,60883.0443
2009-05-28 11:00:00,61.79,62.09,61.79,62.07,179938.58652256234,36.471,36.6481,36.471,36.6363,179938.5865
2009-05-28 11:05:00,62.1,62.56,62.06,62.42,177019.53645151266,36.654,36.9255,36.6304,36.8429,177019.5365
2009-05-28 11:10:00,62.41,62.51,62.35,62.41,74123.02144701149,36.837,36.896,36.8016,36.837,74123.0214
2009-05-28 11:15:00,62.41,62.51,62.36,62.48,66304.13732812842,36.837,36.896,36.8075,36.8783,66304.1373
2009-05-28 11:20:00,62.5,62.64,62.42,62.62,94035.11300310036,36.8901,36.9727,36.8429,36.9609,94035.113
2009-05-28 11:25:00,62.63,62.83,62.63,62.78,114781.21886520344,36.9668,37.0849,36.9668,37.0554,114781.2189
2009-05-28 11:30:00,62.78,63.02,62.76,62.88,94243.61657960391,37.0554,37.197,37.0436,37.1144,94243.6166
2009-05-28 11:35:00,62.9,62.99,62.81,62.86,60049.03003302196,37.1262,37.1793,37.0731,37.1026,60049.03
2009-05-28 11:40:00,62.87,62.87,62.67,62.83,58693.7567857489,37.1085,37.1085,36.9905,37.0849,58693.7568
2009-05-28 11:45:00,62.83,62.91,62.64,62.83,137820.86406884555,37.0849,37.1321,36.9727,37.0849,137820.8641
2009-05-28 11:50:00,62.81,62.92,62.72,62.77,51396.1316081247,37.0731,37.138,37.02,37.0495,51396.1316
2009-05-28 11:55:00,62.77,62.79,62.66,62.69,65470.12302211423,37.0495,37.0613,36.9845,37.0023,65470.123
2009-05-28 12:00:00,62.69,62.77,62.63,62.64,69952.94991694052,37.0023,37.0495,36.9668,36.9727,69952.9499
2009-05-28 12:05:00,62.63,62.73,62.57,62.59,82671.66808365697,36.9668,37.0259,36.9314,36.9432,82671.6681
2009-05-28 12:10:00,62.56,62.61,62.52,62.54,67972.1659401568,36.9255,36.955,36.9019,36.9137,67972.1659
2009-05-28 12:15:00,62.55,62.6,62.27,62.28,90177.79683778471,36.9196,36.9491,36.7544,36.7603,90177.7968
2009-05-28 12:20:00,62.28,62.41,62.25,62.34,115615.23317121762,36.7603,36.837,36.7426,36.7957,115615.2332
2009-05-28 12:25:00,62.34,62.36,62.21,62.23,61195.79970379148,36.7957,36.8075,36.7189,36.7307,61195.7997
2009-05-28 12:30:00,62.24,62.32,62.14,62.25,93618.10585009328,36.7366,36.7839,36.6776,36.7426,93618.1059
2009-05-28 12:35:00,62.26,62.29,62.12,62.27,43055.98854798276,36.7485,36.7662,36.6658,36.7544,43055.9885
2009-05-28 12:40:00,62.28,62.29,62.11,62.18,46704.80113679486,36.7603,36.7662,36.6599,36.7012,46704.8011
2009-05-28 12:45:00,62.17,62.18,61.97,62.02,50562.117302110506,36.6953,36.7012,36.5773,36.6068,50562.1173
2009-05-28 12:50:00,62.01,62.01,61.78,61.84,65261.61944561068,36.6009,36.6009,36.4651,36.5006,65261.6194
2009-05-28 12:55:00,61.84,61.84,61.74,61.8,47330.31186630551,36.5006,36.5006,36.4415,36.4769,47330.3119
2009-05-28 13:00:00,61.83,62.24,61.7,62.18,128855.21027919296,36.4946,36.7366,36.4179,36.7012,128855.2103
2009-05-28 13:05:00,62.2,62.32,62.16,62.26,66616.89269288373,36.713,36.7839,36.6894,36.7485,66616.8927
2009-05-28 13:10:00,62.28,62.7,62.28,62.64,103000.76679275294,36.7603,37.0082,36.7603,36.9727,103000.7668
2009-05-28 13:15:00,62.64,63.1,62.64,63.0,189216.99567697023,36.9727,37.2443,36.9727,37.1852,189216.9957
2009-05-28 13:20:00,63.03,63.16,62.96,63.02,94347.86836785568,37.2029,37.2797,37.1616,37.197,94347.8684
2009-05-28 13:25:00,63.01,63.11,62.88,62.92,59110.76393875599,37.1911,37.2502,37.1144,37.138,59110.7639
2009-05-28 13:30:00,62.91,62.95,62.79,62.88,43055.98854798276,37.1321,37.1557,37.0613,37.1144,43055.9885
2009-05-28 13:35:00,62.88,63.06,62.85,62.9,62968.08010407164,37.1144,37.2206,37.0967,37.1262,62968.0801
2009-05-28 13:40:00,62.89,63.04,62.88,62.94,41283.7081477026,37.1203,37.2088,37.1144,37.1498,41283.7081
2009-05-28 13:45:00,62.93,63.11,62.91,63.0,61925.5622215539,37.1439,37.2502,37.1321,37.1852,61925.5622
2009-05-28 13:50:00,62.98,63.11,62.91,62.95,51396.1316081247,37.1734,37.2502,37.1321,37.1557,51396.1316
2009-05-28 13:55:00,62.93,62.93,62.6,62.87,101124.234604221,37.1439,37.1439,36.9491,37.1085,101124.2346
2009-05-28 14:00:00,62.89,63.1,62.83,63.02,82358.91271890164,37.1203,37.2443,37.0849,37.197,82358.9127
2009-05-28 14:05:00,63.03,63.25,63.03,63.1,95286.13446212166,37.2029,37.3328,37.2029,37.2443,95286.1345
2009-05-28 14:10:00,63.12,63.22,63.01,63.15,56295.96565595809,37.2561,37.3151,37.1911,37.2738,56295.9657
2009-05-28 14:15:00,63.15,63.32,63.14,63.25,66721.14448113552,37.2738,37.3741,37.2679,37.3328,66721.1445
2009-05-28 14:20:00,63.27,63.53,63.22,63.47,111966.42058240554,37.3446,37.4981,37.3151,37.4626,111966.4206
2009-05-28 14:25:00,63.48,63.57,63.38,63.39,64114.849774841154,37.4685,37.5217,37.4095,37.4154,64114.8498
2009-05-28 14:30:00,63.4,63.55,63.35,63.5,65574.37481036599,37.4213,37.5099,37.3918,37.4804,65574.3748
2009-05-28 14:35:00,63.49,63.55,63.41,63.47,69431.69097568165,37.4744,37.5099,37.4272,37.4626,69431.691
2009-05-28 14:40:00,63.48,63.54,63.25,63.31,75061.28754127744,37.4685,37.504,37.3328,37.3682,75061.2875
2009-05-28 14:45:00,63.32,63.42,63.28,63.39,72454.9928349831,37.3741,37.4331,37.3505,37.4154,72454.9928
2009-05-28 14:50:00,63.34,63.43,63.28,63.36,61195.79970379148,37.3859,37.439,37.3505,37.3977,61195.7997
2009-05-28 14:55:00,63.38,63.45,63.25,63.36,61821.310433302126,37.4095,37.4508,37.3328,37.3977,61821.3104
2009-05-28 15:00:00,63.37,63.49,63.33,63.46,60153.28182127373,37.4036,37.4744,37.38,37.4567,60153.2818
2009-05-28 15:05:00,63.45,63.55,63.3,63.32,63593.59083358228,37.4508,37.5099,37.3623,37.3741,63593.5908
2009-05-28 15:10:00,63.32,63.32,63.01,63.09,83192.92702491584,37.3741,37.3741,37.1911,37.2384,83192.927
2009-05-28 15:15:00,63.1,63.33,63.1,63.19,54732.18883218148,37.2443,37.38,37.2443,37.2974,54732.1888
2009-05-28 15:20:00,63.2,63.25,63.03,63.05,65678.62659861778,37.3033,37.3328,37.2029,37.2147,65678.6266
2009-05-28 15:25:00,63.04,63.22,63.01,63.22,74018.7696587597,37.2088,37.3151,37.1911,37.3151,74018.7697
2009-05-28 15:30:00,63.21,63.23,63.04,63.07,107587.845475831,37.3092,37.321,37.2088,37.2265,107587.8455
2009-05-28 15:35:00,63.08,63.16,62.93,63.09,118638.53503051908,37.2325,37.2797,37.1439,37.2384,118638.535
2009-05-28 15:40:00,63.09,63.19,62.98,63.0,145118.48924646975,37.2384,37.2974,37.1734,37.1852,145118.4892
2009-05-28 15:45:00,63.0,63.02,62.86,62.9,175872.76678074314,37.1852,37.197,37.1026,37.1262,175872.7668
2009-05-28 15:50:00,62.89,62.99,62.64,62.66,238840.8468848148,37.1203,37.1793,36.9727,36.9845,238840.8469
2009-05-28 15:55:00,62.66,62.84,62.58,62.81,349347.74243169546,36.9845,37.0908,36.9373,37.0731,349347.7424
2009-05-29 09:30:00,63.92,64.67,63.79,64.12,277622.5121144748,37.7283,38.1709,37.6515,37.8463,277622.5121
2009-05-29 09:35:00,64.09,64.33,63.84,64.14,151477.84832982798,37.8286,37.9703,37.681,37.8581,151477.8483
2009-05-29 09:40:00,64.12,64.35,63.82,63.85,198391.1530431264,37.8463,37.9821,37.6692,37.6869,198391.153
2009-05-29 09:45:00,63.88,63.88,63.33,63.42,169930.414850392,37.7046,37.7046,37.38,37.4331,169930.4149
2009-05-29 09:50:00,63.4,63.59,63.25,63.59,123017.1101370936,37.4213,37.5335,37.3328,37.5335,123017.1101
2009-05-29 09:55:00,63.6,64.02,63.45,63.9,122391.59940758297,37.5394,37.7873,37.4508,37.7164,122391.5994
2009-05-29 10:00:00,63.9,64.04,63.62,63.63,97162.66665065358,37.7164,37.7991,37.5512,37.5571,97162.6667
2009-05-29 10:05:00,63.67,64.03,63.63,63.95,63697.84262183406,37.5807,37.7932,37.5571,37.746,63697.8426
2009-05-29 10:10:00,63.92,64.27,63.88,64.22,88301.26464925279,37.7283,37.9348,37.7046,37.9053,88301.2646
2009-05-29 10:15:00,64.24,64.53,64.21,64.47,101436.98996897634,37.9171,38.0883,37.8994,38.0529,101436.99
2009-05-29 10:20:00,64.47,64.62,63.79,64.62,111236.65806464312,38.0529,38.1414,37.6515,38.1414,111236.6581
2009-05-29 10:25:00,64.6,64.69,64.56,64.64,62759.57652756809,38.1296,38.1827,38.106,38.1532,62759.5765
2009-05-29 10:30:00,64.65,64.72,64.52,64.56,90490.55220254004,38.1591,38.2004,38.0824,38.106,90490.5522
2009-05-29 10:35:00,64.56,64.73,64.54,64.65,141365.42486940586,38.106,38.2063,38.0942,38.1591,141365.4249
2009-05-29 10:40:00,64.64,64.89,64.64,64.73,196723.124431098,38.1532,38.3008,38.1532,38.2063,196723.1244
2009-05-29 10:45:00,64.73,64.73,64.34,64.58,151165.09296507263,38.2063,38.2063,37.9762,38.1178,151165.093
2009-05-29 10:50:00,64.56,64.8,64.41,64.75,120619.3190073028,38.106,38.2477,38.0175,38.2182,120619.319
2009-05-29 10:55:00,64.8,64.85,64.7,64.74,110089.8883938736,38.2477,38.2772,38.1886,38.2123,110089.8884
2009-05-29 11:00:00,64.72,64.8,64.53,64.74,92679.8397558273,38.2004,38.2477,38.0883,38.2123,92679.8398
2009-05-29 11:05:00,64.73,64.83,64.61,64.61,64636.108716100025,38.2063,38.2654,38.1355,38.1355,64636.1087
2009-05-29 11:10:00,64.61,64.61,64.43,64.48,65053.115869107125,38.1355,38.1355,38.0293,38.0588,65053.1159
2009-05-29 11:15:00,64.51,64.52,64.37,64.37,63489.33904533051,38.0765,38.0824,37.9939,37.9939,63489.339
2009-05-29 11:20:00,64.37,64.37,64.16,64.31,95077.6308856181,37.9939,37.9939,37.8699,37.9584,95077.6309
2009-05-29 11:25:00,64.31,64.43,64.13,64.13,91533.0700850578,37.9584,38.0293,37.8522,37.8522,91533.0701
2009-05-29 11:30:00,64.13,64.29,64.03,64.24,85382.2145782031,37.8522,37.9466,37.7932,37.9171,85382.2146
2009-05-29 11:35:00,64.27,64.27,64.03,64.08,80795.13589512503,37.9348,37.9348,37.7932,37.8227,80795.1359
2009-05-29 11:40:00,64.09,64.36,64.03,64.3,67450.90699889793,37.8286,37.988,37.7932,37.9525,67450.907
2009-05-29 11:45:00,64.31,64.33,64.16,64.28,28356.48640448259,37.9584,37.9703,37.8699,37.9407,28356.4864
2009-05-29 11:50:00,64.3,64.36,64.07,64.08,51604.63518462825,37.9525,37.988,37.8168,37.8227,51604.6352
2009-05-29 11:55:00,64.09,64.12,63.88,63.96,66512.64090463196,37.8286,37.8463,37.7046,37.7519,66512.6409
2009-05-29 12:00:00,63.94,64.32,63.91,64.32,33569.0758170713,37.7401,37.9644,37.7224,37.9644,33569.0758
2009-05-29 12:05:00,64.3,64.43,64.22,64.27,59840.52645651841,37.9525,38.0293,37.9053,37.9348,59840.5265
2009-05-29 12:10:00,64.27,64.37,64.22,64.3,38156.15450014937,37.9348,37.9939,37.9053,37.9525,38156.1545
2009-05-29 12:15:00,64.29,64.43,64.29,64.39,27209.71673371308,37.9466,38.0293,37.9466,38.0057,27209.7167
2009-05-29 12:20:00,64.37,64.4,64.26,64.32,56295.96565595809,37.9939,38.0116,37.9289,37.9644,56295.9657
2009-05-29 12:25:00,64.32,64.51,64.31,64.41,67659.41057540147,37.9644,38.0765,37.9584,38.0175,67659.4106
2009-05-29 12:30:00,64.41,64.46,64.36,64.4,37843.39913539405,38.0175,38.047,37.988,38.0116,37843.3991
2009-05-29 12:35:00,64.4,64.42,64.12,64.23,59215.01572700777,38.0116,38.0234,37.8463,37.9112,59215.0157
2009-05-29 12:40:00,64.23,64.29,64.11,64.27,37530.64377063872,37.9112,37.9466,37.8404,37.9348,37530.6438
2009-05-29 12:45:00,64.27,64.36,64.03,64.06,79648.36622435552,37.9348,37.988,37.7932,37.8109,79648.3662
2009-05-29 12:50:00,64.08,64.16,64.04,64.11,30128.76680476276,37.8227,37.8699,37.7991,37.8404,30128.7668
2009-05-29 12:55:00,64.09,64.18,64.07,64.17,36175.37052336566,37.8286,37.8817,37.8168,37.8758,36175.3705
2009-05-29 13:00:00,64.16,64.36,64.16,64.32,47851.57080756438,37.8699,37.988,37.8699,37.9644,47851.5708
2009-05-29 13:05:00,64.31,64.34,64.12,64.18,35341.356217351466,37.9584,37.9762,37.8463,37.8817,35341.3562
2009-05-29 13:10:00,64.16,64.26,64.09,64.09,32318.054358050013,37.8699,37.9289,37.8286,37.8286,32318.0544
2009-05-29 13:15:00,64.09,64.14,63.96,63.96,41909.21887721324,37.8286,37.8581,37.7519,37.7519,41909.2189
2009-05-29 13:20:00,63.95,64.0,63.86,63.91,29399.00428700033,37.746,37.7755,37.6928,37.7224,29399.0043
2009-05-29 13:25:00,63.92,63.92,63.79,63.79,33569.0758170713,37.7283,37.7283,37.6515,37.6515,33569.0758
2009-05-29 13:30:00,63.81,63.96,63.76,63.86,48998.34047833389,37.6633,37.7519,37.6338,37.6928,48998.3405
2009-05-29 13:35:00,63.86,63.87,63.75,63.8,24811.925603922267,37.6928,37.6987,37.6279,37.6574,24811.9256
2009-05-29 13:40:00,63.79,63.99,63.79,63.98,30233.01859301453,37.6515,37.7696,37.6515,37.7637,30233.0186
2009-05-29 13:45:00,63.97,64.12,63.97,64.07,33881.83118182663,37.7578,37.8463,37.7578,37.8168,33881.8312
2009-05-29 13:50:00,64.07,64.09,63.87,63.87,34403.0901230855,37.8168,37.8286,37.6987,37.6987,34403.0901
2009-05-29 13:55:00,63.89,63.98,63.88,63.94,31901.04720504292,37.7105,37.7637,37.7046,37.7401,31901.0472
2009-05-29 14:00:00,63.94,64.08,63.87,63.99,57755.490691482926,37.7401,37.8227,37.6987,37.7696,57755.4907
2009-05-29 14:05:00,63.99,64.02,63.86,63.98,37530.64377063872,37.7696,37.7873,37.6928,37.7637,37530.6438
2009-05-29 14:10:00,63.97,64.02,63.89,63.93,51083.37624336938,37.7578,37.7873,37.7105,37.7342,51083.3762
2009-05-29 14:15:00,63.93,64.05,63.93,64.05,24082.16308615985,37.7342,37.805,37.7342,37.805,24082.1631
2009-05-29 14:20:00,64.04,64.09,63.79,63.83,67033.89984589083,37.7991,37.8286,37.6515,37.6751,67033.8998
2009-05-29 14:25:00,63.84,63.98,63.79,63.91,47121.80828980196,37.681,37.7637,37.6515,37.7224,47121.8083
2009-05-29 14:30:00,63.9,63.92,63.69,63.73,69848.69812868875,37.7164,37.7283,37.5925,37.6161,69848.6981
2009-05-29 14:35:00,63.72,63.75,63.69,63.7,49832.354784348085,37.6102,37.6279,37.5925,37.5984,49832.3548
2009-05-29 14:40:00,63.7,63.77,63.68,63.71,75374.04290603277,37.5984,37.6397,37.5866,37.6043,75374.0429
2009-05-29 14:45:00,63.7,63.75,63.59,63.62,86841.73961372794,37.5984,37.6279,37.5335,37.5512,86841.7396
2009-05-29 14:50:00,63.59,63.59,63.4,63.51,69744.44634043696,37.5335,37.5335,37.4213,37.4863,69744.4463
2009-05-29 14:55:00,63.51,63.67,63.5,63.67,63697.84262183406,37.4863,37.5807,37.4804,37.5807,63697.8426
2009-05-29 15:00:00,63.67,63.67,63.56,63.57,74540.02860001857,37.5807,37.5807,37.5158,37.5217,74540.0286
2009-05-29 15:05:00,63.59,63.82,63.58,63.76,97788.17738016424,37.5335,37.6692,37.5276,37.6338,97788.1774
2009-05-29 15:10:00,63.76,63.85,63.71,63.73,54732.18883218148,37.6338,37.6869,37.6043,37.6161,54732.1888
2009-05-29 15:15:00,63.72,63.86,63.67,63.86,45245.27610127002,37.6102,37.6928,37.5807,37.6928,45245.2761
2009-05-29 15:20:00,63.85,63.89,63.67,63.8,67033.89984589083,37.6869,37.7105,37.5807,37.6574,67033.8998
2009-05-29 15:25:00,63.81,63.91,63.77,63.82,65157.3676573589,37.6633,37.7224,37.6397,37.6692,65157.3677
2009-05-29 15:30:00,63.82,63.86,63.6,63.63,59423.51930351132,37.6692,37.6928,37.5394,37.5571,59423.5193
2009-05-29 15:35:00,63.63,63.88,63.62,63.86,67346.65521064616,37.5571,37.7046,37.5512,37.6928,67346.6552
2009-05-29 15:40:00,63.85,63.95,63.72,63.88,106128.32044030615,37.6869,37.746,37.6102,37.7046,106128.3204
2009-05-29 15:45:00,63.87,63.91,63.73,63.8,80690.88410687326,37.6987,37.7224,37.6161,37.6574,80690.8841
2009-05-29 15:50:00,63.8,63.86,63.66,63.69,124059.62801961134,37.6574,37.6928,37.5748,37.5925,124059.628
2009-05-29 15:55:00,63.69,64.41,63.68,64.41,446510.409082349,37.5925,38.0175,37.5866,38.0175,446510.4091
2009-06-01 09:30:00,66.07,66.95,65.94,65.97,270012.13157209527,38.9973,39.5167,38.9205,38.9382,270012.1316
2009-06-01 09:35:00,66.01,66.05,65.72,65.84,165760.34332032103,38.9619,38.9855,38.7907,38.8615,165760.3433
2009-06-01 09:40:00,65.85,66.18,65.78,66.17,121766.08867807232,38.8674,39.0622,38.8261,39.0563,121766.0887
2009-06-01 09:45:00,66.18,66.46,66.18,66.35,155960.67522465426,39.0622,39.2275,39.0622,39.1625,155960.6752
2009-06-01 09:50:00,66.35,66.49,66.1,66.24,220805.28751725785,39.1625,39.2452,39.015,39.0976,220805.2875
2009-06-01 09:55:00,66.23,66.36,66.05,66.34,106232.57222855795,39.0917,39.1684,38.9855,39.1566,106232.5722
2009-06-01 10:00:00,66.35,66.82,66.31,66.6,178791.81685179283,39.1625,39.44,39.1389,39.3101,178791.8169
2009-06-01 10:05:00,66.64,66.73,66.5,66.65,86633.23603722439,39.3337,39.3868,39.2511,39.3396,86633.236
2009-06-01 10:10:00,66.65,66.91,66.48,66.89,113217.44204142682,39.3396,39.4931,39.2393,39.4813,113217.442
2009-06-01 10:15:00,66.89,67.11,66.75,67.11,121557.58510156877,39.4813,39.6111,39.3986,39.6111,121557.5851
2009-06-01 10:20:00,67.11,67.12,66.99,67.05,77146.32330631293,39.6111,39.617,39.5403,39.5757,77146.3233
2009-06-01 10:25:00,67.05,67.11,66.7,66.71,146369.51070549103,39.5757,39.6111,39.3691,39.375,146369.5107
2009-06-01 10:30:00,66.71,66.8,66.47,66.49,149705.5679295478,39.375,39.4282,39.2334,39.2452,149705.5679
2009-06-01 10:35:00,66.48,66.81,66.44,66.75,136257.08724506892,39.2393,39.4341,39.2157,39.3986,136257.0872
2009-06-01 10:40:00,66.74,66.79,66.58,66.6,108109.10441708988,39.3927,39.4222,39.2983,39.3101,108109.1044
2009-06-01 10:45:00,66.58,66.65,66.43,66.64,79648.36622435552,39.2983,39.3396,39.2098,39.3337,79648.3662
2009-06-01 10:50:00,66.65,66.77,66.56,66.75,68910.43203442277,39.3396,39.4104,39.2865,39.3986,68910.432
2009-06-01 10:55:00,66.75,66.92,66.72,66.86,47643.06723106083,39.3986,39.499,39.3809,39.4636,47643.0672
2009-06-01 11:00:00,66.86,66.95,66.8,66.92,64531.856927848254,39.4636,39.5167,39.4282,39.499,64531.8569
2009-06-01 11:05:00,66.92,67.11,66.74,66.78,95807.39340338053,39.499,39.6111,39.3927,39.4163,95807.3934
2009-06-01 11:10:00,66.74,66.84,66.71,66.76,57442.735326727605,39.3927,39.4518,39.375,39.4045,57442.7353
2009-06-01 11:15:00,66.77,67.01,66.68,66.97,56712.97280896518,39.4104,39.5521,39.3573,39.5285,56712.9728
2009-06-01 11:20:00,66.98,67.08,66.87,67.02,70474.20885819939,39.5344,39.5934,39.4695,39.558,70474.2089
2009-06-01 11:25:00,66.97,67.07,66.79,66.9,67450.90699889793,39.5285,39.5875,39.4222,39.4872,67450.907
2009-06-01 11:30:00,66.9,66.91,66.74,66.78,61821.310433302126,39.4872,39.4931,39.3927,39.4163,61821.3104
2009-06-01 11:35:00,66.78,66.79,66.63,66.73,50979.124455117606,39.4163,39.4222,39.3278,39.3868,50979.1245
2009-06-01 11:40:00,66.76,66.78,66.69,66.74,36071.11873511389,39.4045,39.4163,39.3632,39.3927,36071.1187
2009-06-01 11:45:00,66.74,67.1,66.73,66.98,61195.79970379148,39.3927,39.6052,39.3868,39.5344,61195.7997
2009-06-01 11:50:00,66.98,67.01,66.78,66.92,45558.03146602534,39.5344,39.5521,39.4163,39.499,45558.0315
2009-06-01 11:55:00,66.94,67.09,66.88,67.03,50874.87266686583,39.5108,39.5993,39.4754,39.5639,50874.8727
2009-06-01 12:00:00,67.03,67.08,66.93,66.94,36279.62231161744,39.5639,39.5934,39.5049,39.5108,36279.6223
2009-06-01 12:05:00,66.94,67.0,66.91,66.91,56504.46923246163,39.5108,39.5462,39.4931,39.4931,56504.4692
2009-06-01 12:10:00,66.9,66.9,66.77,66.84,43577.24748924163,39.4872,39.4872,39.4104,39.4518,43577.2475
2009-06-01 12:15:00,66.84,66.84,66.68,66.78,44724.01716001115,39.4518,39.4518,39.3573,39.4163,44724.0172
2009-06-01 12:20:00,66.78,66.81,66.63,66.7,64114.849774841154,39.4163,39.4341,39.3278,39.3691,64114.8498
2009-06-01 12:25:00,66.71,66.8,66.64,66.76,59423.51930351132,39.375,39.4282,39.3337,39.4045,59423.5193
2009-06-01 12:30:00,66.76,66.8,66.69,66.74,68806.180246171,39.4045,39.4282,39.3632,39.3927,68806.1802
2009-06-01 12:35:00,66.72,66.77,66.6,66.6,51813.1387611318,39.3809,39.4104,39.3101,39.3101,51813.1388
2009-06-01 12:40:00,66.6,66.68,66.56,66.64,60883.04433903616,39.3101,39.3573,39.2865,39.3337,60883.0443
2009-06-01 12:45:00,66.66,66.68,66.56,66.59,45245.27610127002,39.3455,39.3573,39.2865,39.3042,45245.2761
2009-06-01 12:50:00,66.58,66.68,66.52,66.59,64323.353351344704,39.2983,39.3573,39.2629,39.3042,64323.3534
2009-06-01 12:55:00,66.6,66.63,66.35,66.38,84339.69669568536,39.3101,39.3278,39.1625,39.1802,84339.6967
2009-06-01 13:00:00,66.39,66.44,66.31,66.36,58068.24605623825,39.1862,39.2157,39.1389,39.1684,58068.2461
2009-06-01 13:05:00,66.35,66.46,66.34,66.44,53064.16022015309,39.1625,39.2275,39.1566,39.2157,53064.1602
2009-06-01 13:10:00,66.44,66.46,66.24,66.34,53272.66379665664,39.2157,39.2275,39.0976,39.1566,53272.6638
2009-06-01 13:15:00,66.33,66.38,66.28,66.28,41492.21172420615,39.1507,39.1802,39.1212,39.1212,41492.2117
2009-06-01 13:20:00,66.29,66.38,66.26,66.32,65365.87123386245,39.1271,39.1802,39.1094,39.1448,65365.8712
2009-06-01 13:25:00,66.32,66.32,66.19,66.19,140010.1516221328,39.1448,39.1448,39.0681,39.0681,140010.1516
2009-06-01 13:30:00,66.19,66.41,66.19,66.26,73706.01429400439,39.0681,39.198,39.0681,39.1094,73706.0143
2009-06-01 13:35:00,66.26,66.34,66.26,66.33,52647.15306714599,39.1094,39.1566,39.1094,39.1507,52647.1531
2009-06-01 13:40:00,66.32,66.32,66.17,66.27,56921.47638546873,39.1448,39.1448,39.0563,39.1153,56921.4764
2009-06-01 13:45:00,66.27,66.41,66.24,66.31,69431.69097568165,39.1153,39.198,39.0976,39.1389,69431.691
2009-06-01 13:50:00,66.3,66.38,66.27,66.38,32005.29899329469,39.133,39.1802,39.1153,39.1802,32005.299
2009-06-01 13:55:00,66.39,66.6,66.35,66.55,93305.35048533794,39.1862,39.3101,39.1625,39.2806,93305.3505
2009-06-01 14:00:00,66.54,66.79,66.54,66.7,113321.6938296786,39.2747,39.4222,39.2747,39.3691,113321.6938
2009-06-01 14:05:00,66.73,66.78,66.58,66.59,85486.46636645487,39.3868,39.4163,39.2983,39.3042,85486.4664
2009-06-01 14:10:00,66.58,66.73,66.54,66.7,86111.97709596551,39.2983,39.3868,39.2747,39.3691,86111.9771
2009-06-01 14:15:00,66.69,66.84,66.69,66.8,54627.9370439297,39.3632,39.4518,39.3632,39.4282,54627.937
2009-06-01 14:20:00,66.8,66.86,66.78,66.81,40762.44920644373,39.4282,39.4636,39.4163,39.4341,40762.4492
2009-06-01 14:25:00,66.81,66.92,66.79,66.81,60257.53360952551,39.4341,39.499,39.4222,39.4341,60257.5336
2009-06-01 14:30:00,66.82,66.88,66.55,66.55,121244.82973681344,39.44,39.4754,39.2806,39.2806,121244.8297
2009-06-01 14:35:00,66.55,66.69,66.49,66.59,76625.06436505406,39.2806,39.3632,39.2452,39.3042,76625.0644
2009-06-01 14:40:00,66.6,66.72,66.51,66.67,71412.47495246536,39.3101,39.3809,39.257,39.3514,71412.475
2009-06-01 14:45:00,66.67,66.79,66.64,66.71,45036.77252476647,39.3514,39.4222,39.3337,39.375,45036.7725
2009-06-01 14:50:00,66.73,66.73,66.6,66.6,58693.7567857489,39.3868,39.3868,39.3101,39.3101,58693.7568
2009-06-01 14:55:00,66.61,66.71,66.56,66.58,49728.10299609631,39.316,39.375,39.2865,39.2983,49728.103
2009-06-01 15:00:00,66.59,66.6,66.48,66.52,52230.14591413889,39.3042,39.3101,39.2393,39.2629,52230.1459
2009-06-01 15:05:00,66.5,66.52,66.37,66.51,82463.16450715343,39.2511,39.2629,39.1743,39.257,82463.1645
2009-06-01 15:10:00,66.49,66.53,66.21,66.21,103939.03288701893,39.2452,39.2688,39.0799,39.0799,103939.0329
2009-06-01 15:15:00,66.22,66.28,66.15,66.21,98205.18453317133,39.0858,39.1212,39.0445,39.0799,98205.1845
2009-06-01 15:20:00,66.22,66.44,66.19,66.42,59006.51215050422,39.0858,39.2157,39.0681,39.2039,59006.5122
2009-06-01 15:25:00,66.42,66.63,66.34,66.61,84131.19311918181,39.2039,39.3278,39.1566,39.316,84131.1931
2009-06-01 15:30:00,66.62,66.77,66.57,66.64,92367.08439107196,39.3219,39.4104,39.2924,39.3337,92367.0844
2009-06-01 15:35:00,66.62,66.64,66.52,66.61,104981.55076953664,39.3219,39.3337,39.2629,39.316,104981.5508
2009-06-01 15:40:00,66.6,66.71,66.48,66.58,193595.5707835448,39.3101,39.375,39.2393,39.2983,193595.5708
2009-06-01 15:45:00,66.58,66.59,66.28,66.45,150852.33760031732,39.2983,39.3042,39.1212,39.2216,150852.3376
2009-06-01 15:50:00,66.45,66.62,66.4,66.42,191197.779653754,39.2216,39.3219,39.1921,39.2039,191197.7797
2009-06-01 15:55:00,66.41,66.52,66.14,66.51,421281.4763254197,39.198,39.2629,39.0386,39.257,421281.4763
2009-06-02 09:30:00,65.96,66.46,65.63,65.93,154709.65376563295,38.9323,39.2275,38.7376,38.9146,154709.6538
2009-06-02 09:35:00,65.9,66.02,65.64,65.92,115927.98853597297,38.8969,38.9678,38.7435,38.9087,115927.9885
2009-06-02 09:40:00,65.92,66.21,65.77,65.97,85277.96278995133,38.9087,39.0799,38.8202,38.9382,85277.9628
2009-06-02 09:45:00,65.97,66.24,65.88,66.11,103417.77394576004,38.9382,39.0976,38.8851,39.0209,103417.7739
2009-06-02 09:50:00,66.12,66.3,65.94,66.24,87258.74676673504,39.0268,39.133,38.9205,39.0976,87258.7468
2009-06-02 09:55:00,66.24,66.48,66.19,66.48,63489.33904533051,39.0976,39.2393,39.0681,39.2393,63489.339
2009-06-02 10:00:00,66.51,66.7,66.28,66.59,218720.2517522224,39.257,39.3691,39.1212,39.3042,218720.2518
2009-06-02 10:05:00,66.62,66.62,66.3,66.44,79648.36622435552,39.3219,39.3219,39.133,39.2157,79648.3662
2009-06-02 10:10:00,66.44,66.45,65.95,65.97,91741.57366156131,39.2157,39.2216,38.9264,38.9382,91741.5737
2009-06-02 10:15:00,65.98,66.27,65.92,65.98,126665.9227259057,38.9442,39.1153,38.9087,38.9442,126665.9227
2009-06-02 10:20:00,65.99,66.22,65.92,66.2,110506.8955468807,38.9501,39.0858,38.9087,39.074,110506.8955
2009-06-02 10:25:00,66.21,66.55,66.21,66.49,76103.80542379519,39.0799,39.2806,39.0799,39.2452,76103.8054
2009-06-02 10:30:00,66.46,66.67,66.46,66.63,86424.73246072084,39.2275,39.3514,39.2275,39.3278,86424.7325
2009-06-02 10:35:00,66.63,66.87,66.53,66.84,60987.29612728793,39.3278,39.4695,39.2688,39.4518,60987.2961
2009-06-02 10:40:00,66.86,66.94,66.79,66.91,87675.75391974213,39.4636,39.5108,39.4222,39.4931,87675.7539
2009-06-02 10:45:00,66.91,66.92,66.73,66.9,62029.81400980567,39.4931,39.499,39.3868,39.4872,62029.814
2009-06-02 10:50:00,66.89,66.91,66.65,66.72,50145.110149103406,39.4813,39.4931,39.3396,39.3809,50145.1101
2009-06-02 10:55:00,66.74,66.96,66.7,66.96,65365.87123386245,39.3927,39.5226,39.3691,39.5226,65365.8712
2009-06-02 11:00:00,66.96,67.02,66.78,66.92,84548.2002721889,39.5226,39.558,39.4163,39.499,84548.2003
2009-06-02 11:05:00,66.93,67.02,66.88,66.91,75895.30184729164,39.5049,39.558,39.4754,39.4931,75895.3018
2009-06-02 11:10:00,66.91,66.91,66.68,66.71,133233.78538576746,39.4931,39.4931,39.3573,39.375,133233.7854
2009-06-02 11:15:00,66.7,66.77,66.61,66.69,84756.70384869246,39.3691,39.4104,39.316,39.3632,84756.7038
2009-06-02 11:20:00,66.69,66.86,66.68,66.73,101019.98281596924,39.3632,39.4636,39.3573,39.3868,101019.9828
2009-06-02 11:25:00,66.72,66.75,66.64,66.64,81837.65377764277,39.3809,39.3986,39.3337,39.3337,81837.6538
2009-06-02 11:30:00,66.63,66.72,66.45,66.5,58485.25320924535,39.3278,39.3809,39.2216,39.2511,58485.2532
2009-06-02 11:35:00,66.5,66.53,66.11,66.13,75478.29469428454,39.2511,39.2688,39.0209,39.0327,75478.2947
2009-06-02 11:40:00,66.13,66.46,66.12,66.44,75374.04290603277,39.0327,39.2275,39.0268,39.2157,75374.0429
2009-06-02 11:45:00,66.44,66.48,66.42,66.42,46183.54219553599,39.2157,39.2393,39.2039,39.2039,46183.5422
2009-06-02 11:50:00,66.43,66.58,66.42,66.56,80690.88410687326,39.2098,39.2983,39.2039,39.2865,80690.8841
2009-06-02 11:55:00,66.54,66.62,66.5,66.55,82671.66808365697,39.2747,39.3219,39.2511,39.2806,82671.6681
2009-06-02 12:00:00,66.55,66.82,66.54,66.8,88926.77537876343,39.2806,39.44,39.2747,39.4282,88926.7754
2009-06-02 12:05:00,66.8,66.83,66.48,66.62,127187.18166716456,39.4282,39.4459,39.2393,39.3219,127187.1817
2009-06-02 12:10:00,66.63,66.72,66.63,66.67,40970.95278294728,39.3278,39.3809,39.3278,39.3514,40970.9528
2009-06-02 12:15:00,66.67,66.7,66.57,66.67,41804.96708896147,39.3514,39.3691,39.2924,39.3514,41804.9671
2009-06-02 12:20:00,66.65,66.67,66.48,66.55,54523.68525567793,39.3396,39.3514,39.2393,39.2806,54523.6853
2009-06-02 12:25:00,66.53,66.53,66.34,66.37,46600.549348543085,39.2688,39.2688,39.1566,39.1743,46600.5493
2009-06-02 12:30:00,66.35,66.38,66.26,66.28,64323.353351344704,39.1625,39.1802,39.1094,39.1212,64323.3534
2009-06-02 12:35:00,66.29,66.51,66.28,66.45,162841.29324927137,39.1271,39.257,39.1212,39.2216,162841.2932
2009-06-02 12:40:00,66.42,66.46,66.38,66.41,33152.06866406421,39.2039,39.2275,39.1802,39.198,33152.0687
2009-06-02 12:45:00,66.41,66.47,66.36,66.4,21371.61659161372,39.198,39.2334,39.1684,39.1921,21371.6166
2009-06-02 12:50:00,66.4,66.51,66.36,66.51,104356.040040026,39.1921,39.257,39.1684,39.257,104356.04
2009-06-02 12:55:00,66.51,66.57,66.38,66.38,111966.42058240554,39.257,39.2924,39.1802,39.1802,111966.4206
2009-06-02 13:00:00,66.41,66.42,66.14,66.14,219033.00711697768,39.198,39.2039,39.0386,39.0386,219033.0071
2009-06-02 13:05:00,66.15,66.27,66.14,66.19,176706.78108675734,39.0445,39.1153,39.0386,39.0681,176706.7811
2009-06-02 13:10:00,66.17,66.21,66.07,66.1,60049.03003302196,39.0563,39.0799,38.9973,39.015,60049.03
2009-06-02 13:15:00,66.08,66.21,66.04,66.18,38677.41344140824,39.0032,39.0799,38.9796,39.0622,38677.4134
2009-06-02 13:20:00,66.16,66.18,66.03,66.08,41596.46351245792,39.0504,39.0622,38.9737,39.0032,41596.4635
2009-06-02 13:25:00,66.1,66.29,66.06,66.29,39824.18311217776,39.015,39.1271,38.9914,39.1271,39824.1831
2009-06-02 13:30:00,66.29,66.54,66.26,66.5,51604.63518462825,39.1271,39.2747,39.1094,39.2511,51604.6352
2009-06-02 13:35:00,66.52,66.59,66.49,66.49,43055.98854798276,39.2629,39.3042,39.2452,39.2452,43055.9885
2009-06-02 13:40:00,66.5,66.58,66.44,66.57,143867.46778744846,39.2511,39.2983,39.2157,39.2924,143867.4678
2009-06-02 13:45:00,66.58,66.72,66.57,66.68,52334.39770239067,39.2983,39.3809,39.2924,39.3573,52334.3977
2009-06-02 13:50:00,66.67,66.68,66.44,66.45,41492.21172420615,39.3514,39.3573,39.2157,39.2216,41492.2117
2009-06-02 13:55:00,66.44,66.45,66.33,66.35,43264.49212448631,39.2157,39.2216,39.1507,39.1625,43264.4921
2009-06-02 14:00:00,66.35,66.37,66.2,66.21,48477.08153707502,39.1625,39.1743,39.074,39.0799,48477.0815
2009-06-02 14:05:00,66.22,66.34,66.2,66.31,37217.8884058834,39.0858,39.1566,39.074,39.1389,37217.8884
2009-06-02 14:10:00,66.31,66.37,66.26,66.32,26479.954215950656,39.1389,39.1743,39.1094,39.1448,26479.9542
2009-06-02 14:15:00,66.32,66.63,66.32,66.58,151790.6036945833,39.1448,39.3278,39.1448,39.2983,151790.6037
2009-06-02 14:20:00,66.58,66.68,66.46,66.59,100811.47923946568,39.2983,39.3573,39.2275,39.3042,100811.4792
2009-06-02 14:25:00,66.59,66.59,66.37,66.37,65365.87123386245,39.3042,39.3042,39.1743,39.1743,65365.8712
2009-06-02 14:30:00,66.37,66.42,66.18,66.18,106128.32044030615,39.1743,39.2039,39.0622,39.0622,106128.3204
2009-06-02 14:35:00,66.18,66.31,66.18,66.31,100394.4720864586,39.0622,39.1389,39.0622,39.1389,100394.4721
2009-06-02 14:40:00,66.32,66.41,66.27,66.3,64531.856927848254,39.1448,39.198,39.1153,39.133,64531.8569
2009-06-02 14:45:00,66.29,66.41,66.29,66.31,38468.90986490469,39.1271,39.198,39.1271,39.1389,38468.9099
2009-06-02 14:50:00,66.33,66.44,66.26,66.44,66199.88553987665,39.1507,39.2157,39.1094,39.2157,66199.8855
2009-06-02 14:55:00,66.43,66.48,66.38,66.41,67659.41057540147,39.2098,39.2393,39.1802,39.198,67659.4106
2009-06-02 15:00:00,66.41,66.63,66.4,66.61,80899.38768337682,39.198,39.3278,39.1921,39.316,80899.3877
2009-06-02 15:05:00,66.61,66.73,66.6,66.68,95181.88267386988,39.316,39.3868,39.3101,39.3573,95181.8827
2009-06-02 15:10:00,66.68,66.7,66.54,66.56,59736.27466826664,39.3573,39.3691,39.2747,39.2865,59736.2747
2009-06-02 15:15:00,66.58,66.63,66.51,66.59,74748.53217652213,39.2983,39.3278,39.257,39.3042,74748.5322
2009-06-02 15:20:00,66.56,66.6,66.45,66.57,82150.4091423981,39.2865,39.3101,39.2216,39.2924,82150.4091
2009-06-02 15:25:00,66.58,66.72,66.42,66.5,119055.54218352618,39.2983,39.3809,39.2039,39.2511,119055.5422
2009-06-02 15:30:00,66.49,66.52,66.35,66.36,99768.96135694794,39.2452,39.2629,39.1625,39.1684,99768.9614
2009-06-02 15:35:00,66.35,66.57,66.33,66.51,114885.4706534552,39.1625,39.2924,39.1507,39.257,114885.4707
2009-06-02 15:40:00,66.52,66.57,66.43,66.53,123746.87265485602,39.2629,39.2924,39.2098,39.2688,123746.8727
2009-06-02 15:45:00,66.54,66.7,66.53,66.7,140844.165928147,39.2747,39.3691,39.2688,39.3691,140844.1659
2009-06-02 15:50:00,66.7,66.82,66.33,66.53,175977.0185689949,39.3691,39.44,39.1507,39.2688,175977.0186
2009-06-02 15:55:00,66.53,66.65,66.42,66.48,267927.0958070598,39.2688,39.3396,39.2039,39.2393,267927.0958
2009-06-03 09:30:00,65.6,65.6,65.13,65.18,196410.36906634265,38.7199,38.7199,38.4424,38.472,196410.3691
2009-06-03 09:35:00,65.14,65.22,64.69,64.87,190363.76534773977,38.4483,38.4956,38.1827,38.289,190363.7653
2009-06-03 09:40:00,64.87,64.9,64.4,64.4,144701.48209346263,38.289,38.3067,38.0116,38.0116,144701.4821
2009-06-03 09:45:00,64.39,64.61,64.33,64.48,205688.77822075057,38.0057,38.1355,37.9703,38.0588,205688.7782
2009-06-03 09:50:00,64.45,64.6,64.22,64.27,172745.2131331899,38.0411,38.1296,37.9053,37.9348,172745.2131
2009-06-03 09:55:00,64.26,64.6,64.05,64.58,188070.2260062007,37.9289,38.1296,37.805,38.1178,188070.226
2009-06-03 10:00:00,64.58,64.58,64.21,64.36,117804.5207245049,38.1178,38.1178,37.8994,37.988,117804.5207
2009-06-03 10:05:00,64.34,64.53,64.3,64.53,88405.51643750456,37.9762,38.0883,37.9525,38.0883,88405.5164
2009-06-03 10:10:00,64.54,64.8,64.54,64.79,82463.16450715343,38.0942,38.2477,38.0942,38.2418,82463.1645
2009-06-03 10:15:00,64.78,64.84,64.56,64.58,63385.08725707874,38.2359,38.2713,38.106,38.1178,63385.0873
2009-06-03 10:20:00,64.58,64.62,64.44,64.55,60361.78539777728,38.1178,38.1414,38.0352,38.1001,60361.7854
2009-06-03 10:25:00,64.55,64.79,64.54,64.77,44619.76537175937,38.1001,38.2418,38.0942,38.23,44619.7654
2009-06-03 10:30:00,64.74,64.76,64.09,64.21,153771.387671367,38.2123,38.2241,37.8286,37.8994,153771.3877
2009-06-03 10:35:00,64.2,64.29,64.09,64.24,69327.43918742987,37.8935,37.9466,37.8286,37.9171,69327.4392
2009-06-03 10:40:00,64.24,64.35,64.22,64.28,98309.43632142313,37.9171,37.9821,37.9053,37.9407,98309.4363
2009-06-03 10:45:00,64.28,64.29,64.09,64.11,47434.56365455728,37.9407,37.9466,37.8286,37.8404,47434.5637
2009-06-03 10:50:00,64.11,64.44,64.11,64.38,44828.26894826292,37.8404,38.0352,37.8404,37.9998,44828.2689
2009-06-03 10:55:00,64.36,64.46,64.33,64.46,21684.371956369043,37.988,38.047,37.9703,38.047,21684.372
2009-06-03 11:00:00,64.48,64.53,64.39,64.41,65782.87838686955,38.0588,38.0883,38.0057,38.0175,65782.8784
2009-06-03 11:05:00,64.41,64.44,64.37,64.37,37634.8955588905,38.0175,38.0352,37.9939,37.9939,37634.8956
2009-06-03 11:10:00,64.37,64.38,64.19,64.25,64844.612292603575,37.9939,37.9998,37.8876,37.923,64844.6123
2009-06-03 11:15:00,64.24,64.28,64.1,64.11,47851.57080756438,37.9171,37.9407,37.8345,37.8404,47851.5708
2009-06-03 11:20:00,64.11,64.35,64.08,64.33,61612.806856798576,37.8404,37.9821,37.8227,37.9703,61612.8069
2009-06-03 11:25:00,64.35,64.44,64.19,64.19,44202.75821875228,37.9821,38.0352,37.8876,37.8876,44202.7582
2009-06-03 11:30:00,64.2,64.25,63.89,63.89,89135.27895526697,37.8935,37.923,37.7105,37.7105,89135.279
2009-06-03 11:35:00,63.89,64.05,63.84,63.88,130940.24604422844,37.7105,37.805,37.681,37.7046,130940.246
2009-06-03 11:40:00,63.88,64.07,63.86,63.92,75582.54648253632,37.7046,37.8168,37.6928,37.7283,75582.5465
2009-06-03 11:45:00,63.9,63.95,63.76,63.81,79022.85549484487,37.7164,37.746,37.6338,37.6633,79022.8555
2009-06-03 11:50:00,63.81,63.9,63.65,63.66,72663.49641148665,37.6633,37.7164,37.5689,37.5748,72663.4964
2009-06-03 11:55:00,63.67,63.74,63.63,63.71,69327.43918742987,37.5807,37.622,37.5571,37.6043,69327.4392
2009-06-03 12:00:00,63.7,63.78,63.62,63.71,45870.78683078066,37.5984,37.6456,37.5512,37.6043,45870.7868
2009-06-03 12:05:00,63.7,63.75,63.65,63.72,299723.8912238509,37.5984,37.6279,37.5689,37.6102,299723.8912
2009-06-03 12:10:00,63.74,63.74,63.63,63.65,44202.75821875228,37.622,37.622,37.5571,37.5689,44202.7582
2009-06-03 12:15:00,63.67,63.88,63.65,63.83,100602.97566296214,37.5807,37.7046,37.5689,37.6751,100602.9757
2009-06-03 12:20:00,63.82,63.83,63.68,63.68,54419.43346742616,37.6692,37.6751,37.5866,37.5866,54419.4335
2009-06-03 12:25:00,63.69,63.69,63.53,63.55,47851.57080756438,37.5925,37.5925,37.4981,37.5099,47851.5708
2009-06-03 12:30:00,63.55,63.68,63.52,63.59,58172.497844490026,37.5099,37.5866,37.4922,37.5335,58172.4978
2009-06-03 12:35:00,63.59,63.62,63.52,63.6,53585.41916141196,37.5335,37.5512,37.4922,37.5394,53585.4192
2009-06-03 12:40:00,63.59,63.62,63.53,63.55,39198.67238266712,37.5335,37.5512,37.4981,37.5099,39198.6724
2009-06-03 12:45:00,63.55,63.67,63.54,63.56,67763.66236365326,37.5099,37.5807,37.504,37.5158,67763.6624
2009-06-03 12:50:00,63.56,63.56,63.38,63.38,73289.00714099729,37.5158,37.5158,37.4095,37.4095,73289.0071
2009-06-03 12:55:00,63.39,63.48,63.36,63.38,123434.1172901007,37.4154,37.4685,37.3977,37.4095,123434.1173
2009-06-03 13:00:00,63.38,63.48,63.35,63.43,79752.61801260729,37.4095,37.4685,37.3918,37.439,79752.618
2009-06-03 13:05:00,63.43,63.62,63.43,63.58,45766.53504252889,37.439,37.5512,37.439,37.5276,45766.535
2009-06-03 13:10:00,63.59,63.62,63.4,63.44,86945.99140197971,37.5335,37.5512,37.4213,37.4449,86945.9914
2009-06-03 13:15:00,63.43,63.43,63.37,63.38,47747.3190193126,37.439,37.439,37.4036,37.4095,47747.319
2009-06-03 13:20:00,63.38,63.38,63.28,63.36,33569.0758170713,37.4095,37.4095,37.3505,37.3977,33569.0758
2009-06-03 13:25:00,63.36,63.41,63.28,63.33,106441.0758050615,37.3977,37.4272,37.3505,37.38,106441.0758
2009-06-03 13:30:00,63.33,63.53,63.33,63.37,81420.64662463569,37.38,37.4981,37.38,37.4036,81420.6466
2009-06-03 13:35:00,63.36,63.42,63.33,63.33,82671.66808365697,37.3977,37.4331,37.38,37.38,82671.6681
2009-06-03 13:40:00,63.35,63.37,63.12,63.15,69118.93561092632,37.3918,37.4036,37.2561,37.2738,69118.9356
2009-06-03 13:45:00,63.15,63.17,62.96,62.96,98726.4434744302,37.2738,37.2856,37.1616,37.1616,98726.4435
2009-06-03 13:50:00,62.95,63.06,62.91,63.05,71203.9713759618,37.1557,37.2206,37.1321,37.2147,71203.9714
2009-06-03 13:55:00,63.04,63.27,63.01,63.2,74227.27323526326,37.2088,37.3446,37.1911,37.3033,74227.2732
2009-06-03 14:00:00,63.2,63.24,63.14,63.18,82254.66093064987,37.3033,37.3269,37.2679,37.2915,82254.6609
2009-06-03 14:05:00,63.18,63.33,63.15,63.28,94347.86836785568,37.2915,37.38,37.2738,37.3505,94347.8684
2009-06-03 14:10:00,63.3,63.32,63.14,63.18,50666.36909036228,37.3623,37.3741,37.2679,37.2915,50666.3691
2009-06-03 14:15:00,63.18,63.37,63.18,63.33,55670.45492644744,37.2915,37.4036,37.2915,37.38,55670.4549
2009-06-03 14:20:00,63.33,63.55,63.33,63.46,103313.52215750828,37.38,37.5099,37.38,37.4567,103313.5222
2009-06-03 14:25:00,63.47,63.61,63.39,63.59,64427.60513959648,37.4626,37.5453,37.4154,37.5335,64427.6051
2009-06-03 14:30:00,63.59,63.61,63.4,63.43,72350.74104673132,37.5335,37.5453,37.4213,37.439,72350.741
2009-06-03 14:35:00,63.42,63.49,63.39,63.45,44307.01000700405,37.4331,37.4744,37.4154,37.4508,44307.01
2009-06-03 14:40:00,63.45,63.55,63.39,63.49,54106.67810267083,37.4508,37.5099,37.4154,37.4744,54106.6781
2009-06-03 14:45:00,63.49,63.57,63.41,63.5,51187.62803162115,37.4744,37.5217,37.4272,37.4804,51187.628
2009-06-03 14:50:00,63.52,63.55,63.46,63.53,43785.75106574518,37.4922,37.5099,37.4567,37.4981,43785.7511
2009-06-03 14:55:00,63.53,63.62,63.46,63.49,177540.7953927715,37.4981,37.5512,37.4567,37.4744,177540.7954
2009-06-03 15:00:00,63.49,63.57,63.44,63.49,70161.45349344406,37.4744,37.5217,37.4449,37.4744,70161.4535
2009-06-03 15:05:00,63.49,63.59,63.44,63.56,71203.9713759618,37.4744,37.5335,37.4449,37.5158,71203.9714
2009-06-03 15:10:00,63.56,63.58,63.45,63.46,74748.53217652213,37.5158,37.5276,37.4508,37.4567,74748.5322
2009-06-03 15:15:00,63.47,63.59,63.46,63.51,65887.13017512132,37.4626,37.5335,37.4567,37.4863,65887.1302
2009-06-03 15:20:00,63.5,63.64,63.5,63.61,67867.91415190503,37.4804,37.563,37.4804,37.5453,67867.9142
2009-06-03 15:25:00,63.62,63.63,63.42,63.44,79856.86980085907,37.5512,37.5571,37.4331,37.4449,79856.8698
2009-06-03 15:30:00,63.44,63.58,63.36,63.43,106753.83116981684,37.4449,37.5276,37.3977,37.439,106753.8312
2009-06-03 15:35:00,63.42,63.47,63.35,63.36,168783.6451796225,37.4331,37.4626,37.3918,37.3977,168783.6452
2009-06-03 15:40:00,63.36,63.65,63.36,63.54,196097.6137015873,37.3977,37.5689,37.3977,37.504,196097.6137
2009-06-03 15:45:00,63.54,63.88,63.53,63.88,175768.51499249137,37.504,37.7046,37.4981,37.7046,175768.515
2009-06-03 15:50:00,63.87,63.95,63.86,63.87,203916.4978204704,37.6987,37.746,37.6928,37.6987,203916.4978
2009-06-03 15:55:00,63.86,64.22,63.85,64.2,487272.8582887928,37.6928,37.9053,37.6869,37.8935,487272.8583
2009-06-04 09:30:00,65.06,65.61,64.76,65.36,127187.18166716456,38.4011,38.7258,38.2241,38.5782,127187.1817
2009-06-04 09:35:00,65.35,65.44,64.9,64.96,105919.81686380264,38.5723,38.6254,38.3067,38.3421,105919.8169
2009-06-04 09:40:00,64.95,65.26,64.66,64.77,94660.623732611,38.3362,38.5192,38.165,38.23,94660.6237
2009-06-04 09:45:00,64.76,64.93,64.7,64.84,91324.56650855424,38.2241,38.3244,38.1886,38.2713,91324.5665
2009-06-04 09:50:00,64.83,65.08,64.73,64.94,156481.93416591315,38.2654,38.4129,38.2063,38.3303,156481.9342
2009-06-04 09:55:00,64.97,65.25,64.91,65.08,96745.6594976465,38.348,38.5133,38.3126,38.4129,96745.6595
2009-06-04 10:00:00,65.08,65.27,65.0,65.07,60153.28182127373,38.4129,38.5251,38.3657,38.407,60153.2818
2009-06-04 10:05:00,65.07,65.09,64.91,65.05,88301.26464925279,38.407,38.4188,38.3126,38.3952,88301.2646
2009-06-04 10:10:00,65.07,65.15,64.94,65.03,58381.001420993576,38.407,38.4543,38.3303,38.3834,58381.0014
2009-06-04 10:15:00,65.03,65.22,64.94,65.19,57755.490691482926,38.3834,38.4956,38.3303,38.4779,57755.4907
2009-06-04 10:20:00,65.2,65.55,65.2,65.53,89969.29326128117,38.4838,38.6903,38.4838,38.6785,89969.2933
2009-06-04 10:25:00,65.53,65.58,65.46,65.48,80273.87695386616,38.6785,38.7081,38.6372,38.649,80273.877
2009-06-04 10:30:00,65.4,65.46,64.99,65.17,89135.27895526697,38.6018,38.6372,38.3598,38.4661,89135.279
2009-06-04 10:35:00,65.2,65.28,64.98,65.16,75582.54648253632,38.4838,38.531,38.3539,38.4602,75582.5465
2009-06-04 10:40:00,65.18,65.37,65.04,65.37,29399.00428700033,38.472,38.5841,38.3893,38.5841,29399.0043
2009-06-04 10:45:00,65.39,65.54,65.38,65.47,75999.55363554342,38.5959,38.6844,38.59,38.6431,75999.5536
2009-06-04 10:50:00,65.48,65.64,65.42,65.53,57963.99426798648,38.649,38.7435,38.6136,38.6785,57963.9943
2009-06-04 10:55:00,65.53,65.74,65.53,65.58,77250.57509456472,38.6785,38.8025,38.6785,38.7081,77250.5751
2009-06-04 11:00:00,65.58,65.61,65.42,65.42,60466.03718602906,38.7081,38.7258,38.6136,38.6136,60466.0372
2009-06-04 11:05:00,65.42,65.52,65.39,65.45,138342.1230101044,38.6136,38.6726,38.5959,38.6313,138342.123
2009-06-04 11:10:00,65.44,65.57,65.43,65.45,91845.8254498131,38.6254,38.7022,38.6195,38.6313,91845.8254
2009-06-04 11:15:00,65.45,65.67,65.43,65.54,165760.34332032103,38.6313,38.7612,38.6195,38.6844,165760.3433
2009-06-04 11:20:00,65.56,65.8,65.51,65.65,114676.96707695168,38.6963,38.8379,38.6667,38.7494,114676.9671
2009-06-04 11:25:00,65.66,65.66,65.46,65.63,87362.99855498681,38.7553,38.7553,38.6372,38.7376,87362.9986
2009-06-04 11:30:00,65.64,65.64,65.45,65.48,48581.33332532679,38.7435,38.7435,38.6313,38.649,48581.3333
2009-06-04 11:35:00,65.47,65.5,65.36,65.4,40970.95278294728,38.6431,38.6608,38.5782,38.6018,40970.9528
2009-06-04 11:40:00,65.43,65.64,65.41,65.58,48164.3261723197,38.6195,38.7435,38.6077,38.7081,48164.3262
2009-06-04 11:45:00,65.56,65.57,65.45,65.53,20224.846920844204,38.6963,38.7022,38.6313,38.6785,20224.8469
2009-06-04 11:50:00,65.53,65.62,65.5,65.5,24811.925603922267,38.6785,38.7317,38.6608,38.6608,24811.9256
2009-06-04 11:55:00,65.49,65.49,65.27,65.27,33569.0758170713,38.6549,38.6549,38.5251,38.5251,33569.0758
2009-06-04 12:00:00,65.28,65.29,65.15,65.2,40970.95278294728,38.531,38.5369,38.4543,38.4838,40970.9528
2009-06-04 12:05:00,65.21,65.27,65.17,65.27,20120.59513259243,38.4897,38.5251,38.4661,38.5251,20120.5951
2009-06-04 12:10:00,65.26,65.3,65.18,65.26,32109.550781546463,38.5192,38.5428,38.472,38.5192,32109.5508
2009-06-04 12:15:00,65.26,65.44,65.24,65.36,20120.59513259243,38.5192,38.6254,38.5074,38.5782,20120.5951
2009-06-04 12:20:00,65.35,65.55,65.27,65.55,29294.75249874856,38.5723,38.6903,38.5251,38.6903,29294.7525
2009-06-04 12:25:00,65.53,65.61,65.4,65.48,19390.832614830008,38.6785,38.7258,38.6018,38.649,19390.8326
2009-06-04 12:30:00,65.46,65.51,65.43,65.49,9174.157366156132,38.6372,38.6667,38.6195,38.6549,9174.1574
2009-06-04 12:35:00,65.5,65.56,65.46,65.52,10529.430613429198,38.6608,38.6963,38.6372,38.6726,10529.4306
2009-06-04 12:40:00,65.5,65.74,65.5,65.7,32005.29899329469,38.6608,38.8025,38.6608,38.7789,32005.299
2009-06-04 12:45:00,65.72,65.82,65.6,65.63,33464.82402881953,38.7907,38.8497,38.7199,38.7376,33464.824
2009-06-04 12:50:00,65.62,65.73,65.61,65.7,35028.600852596144,38.7317,38.7966,38.7258,38.7789,35028.6009
2009-06-04 12:55:00,65.67,65.74,65.63,65.74,22205.630897627914,38.7612,38.8025,38.7376,38.8025,22205.6309
2009-06-04 13:00:00,65.74,65.82,65.74,65.8,21580.120168117268,38.8025,38.8497,38.8025,38.8379,21580.1202
2009-06-04 13:05:00,65.81,65.96,65.81,65.95,54315.18167917438,38.8438,38.9323,38.8438,38.9264,54315.1817
2009-06-04 13:10:00,65.95,65.96,65.74,65.74,34194.58654658195,38.9264,38.9323,38.8025,38.8025,34194.5865
2009-06-04 13:15:00,65.76,65.93,65.76,65.93,33673.32760532308,38.8143,38.9146,38.8143,38.9146,33673.3276
2009-06-04 13:20:00,65.93,65.99,65.88,65.92,39198.67238266712,38.9146,38.9501,38.8851,38.9087,39198.6724
2009-06-04 13:25:00,65.92,66.01,65.92,65.98,33777.57939357485,38.9087,38.9619,38.9087,38.9442,33777.5794
2009-06-04 13:30:00,65.99,66.12,65.98,66.08,34298.83833483372,38.9501,39.0268,38.9442,39.0032,34298.8383
2009-06-04 13:35:00,66.07,66.14,65.97,66.02,30545.77395776985,38.9973,39.0386,38.9382,38.9678,30545.774
2009-06-04 13:40:00,66.03,66.09,65.92,66.06,56400.21744420986,38.9737,39.0091,38.9087,38.9914,56400.2174
2009-06-04 13:45:00,66.07,66.23,66.05,66.21,43994.25464224873,38.9973,39.0917,38.9855,39.0799,43994.2546
2009-06-04 13:50:00,66.21,66.28,66.1,66.1,55357.69956169212,39.0799,39.1212,39.015,39.015,55357.6996
2009-06-04 13:55:00,66.11,66.21,66.03,66.2,37113.63661763163,39.0209,39.0799,38.9737,39.074,37113.6366
2009-06-04 14:00:00,66.2,66.22,66.09,66.13,47955.82259581615,39.074,39.0858,39.0091,39.0327,47955.8226
2009-06-04 14:05:00,66.13,66.29,66.13,66.26,67972.1659401568,39.0327,39.1271,39.0327,39.1094,67972.1659
2009-06-04 14:10:00,66.26,66.28,66.08,66.09,66408.38911638019,39.1094,39.1212,39.0032,39.0091,66408.3891
2009-06-04 14:15:00,66.08,66.24,66.08,66.18,66512.64090463196,39.0032,39.0976,39.0032,39.0622,66512.6409
2009-06-04 14:20:00,66.18,66.22,66.11,66.11,29920.26322825921,39.0622,39.0858,39.0209,39.0209,29920.2632
2009-06-04 14:25:00,66.12,66.2,65.92,65.93,65470.12302211423,39.0268,39.074,38.9087,38.9146,65470.123
2009-06-04 14:30:00,65.92,65.97,65.81,65.93,52230.14591413889,38.9087,38.9382,38.8438,38.9146,52230.1459
2009-06-04 14:35:00,65.9,65.93,65.75,65.77,42534.729606723886,38.8969,38.9146,38.8084,38.8202,42534.7296
2009-06-04 14:40:00,65.79,65.91,65.68,65.81,68284.92130491213,38.832,38.9028,38.7671,38.8438,68284.9213
2009-06-04 14:45:00,65.81,65.92,65.78,65.84,30233.01859301453,38.8438,38.9087,38.8261,38.8615,30233.0186
2009-06-04 14:50:00,65.84,65.93,65.73,65.8,44515.5135835076,38.8615,38.9146,38.7966,38.8379,44515.5136
2009-06-04 14:55:00,65.8,65.83,65.71,65.74,31379.788263784045,38.8379,38.8556,38.7848,38.8025,31379.7883
2009-06-04 15:00:00,65.76,65.82,65.68,65.69,53481.16737316018,38.8143,38.8497,38.7671,38.773,53481.1674
2009-06-04 15:05:00,65.68,65.82,65.65,65.76,54315.18167917438,38.7671,38.8497,38.7494,38.8143,54315.1817
2009-06-04 15:10:00,65.73,65.8,65.67,65.8,48789.83690183034,38.7966,38.8379,38.7612,38.8379,48789.8369
2009-06-04 15:15:00,65.79,65.83,65.74,65.83,33464.82402881953,38.832,38.8556,38.8025,38.8556,33464.824
2009-06-04 15:20:00,65.82,65.86,65.72,65.86,47747.3190193126,38.8497,38.8733,38.7907,38.8733,47747.319
2009-06-04 15:25:00,65.84,65.97,65.84,65.94,39719.93132392599,38.8615,38.9382,38.8615,38.9205,39719.9313
2009-06-04 15:30:00,65.94,65.97,65.81,65.93,68284.92130491213,38.9205,38.9382,38.8438,38.9146,68284.9213
2009-06-04 15:35:00,65.92,66.03,65.85,65.98,99664.70956869615,38.9087,38.9737,38.8674,38.9442,99664.7096
2009-06-04 15:40:00,65.97,66.03,65.79,65.86,132087.01571499795,38.9382,38.9737,38.832,38.8733,132087.0157
2009-06-04 15:45:00,65.85,65.87,65.55,65.55,222786.0714940416,38.8674,38.8792,38.6903,38.6903,222786.0715
2009-06-04 15:50:00,65.55,65.85,65.52,65.65,218615.99996397056,38.6903,38.8674,38.6726,38.7494,218616.0
2009-06-04 15:55:00,65.65,65.87,65.65,65.77,369989.5965055468,38.7494,38.8792,38.7494,38.8202,369989.5965
2009-06-05 09:30:00,66.54,66.84,66.19,66.7,135423.07293905475,39.2747,39.4518,39.0681,39.3691,135423.0729
2009-06-05 09:35:00,66.7,66.74,66.46,66.56,188070.2260062007,39.3691,39.3927,39.2275,39.2865,188070.226
2009-06-05 09:40:00,66.57,66.6,65.92,65.97,135840.08009206183,39.2924,39.3101,38.9087,38.9382,135840.0801
2009-06-05 09:45:00,65.97,65.99,65.04,65.31,154813.90555388475,38.9382,38.9501,38.3893,38.5487,154813.9056
2009-06-05 09:50:00,65.34,65.91,65.3,65.64,117596.01714800134,38.5664,38.9028,38.5428,38.7435,117596.0171
2009-06-05 09:55:00,65.64,65.82,65.39,65.8,91950.07723806489,38.7435,38.8497,38.5959,38.8379,91950.0772
2009-06-05 10:00:00,65.81,66.04,65.7,66.04,111549.41342939844,38.8438,38.9796,38.7789,38.9796,111549.4134
2009-06-05 10:05:00,66.03,66.03,65.1,65.1,150226.8268708067,38.9737,38.9737,38.4247,38.4247,150226.8269
2009-06-05 10:10:00,65.09,65.13,64.5,64.8,175560.01141598783,38.4188,38.4424,38.0706,38.2477,175560.0114
2009-06-05 10:15:00,64.8,65.16,64.77,64.84,103417.77394576004,38.2477,38.4602,38.23,38.2713,103417.7739
2009-06-05 10:20:00,64.86,65.18,64.82,65.11,88718.27180225987,38.2831,38.472,38.2595,38.4306,88718.2718
2009-06-05 10:25:00,65.15,65.2,65.1,65.17,44619.76537175937,38.4543,38.4838,38.4247,38.4661,44619.7654
2009-06-05 10:30:00,65.2,65.3,64.76,65.26,160026.49496647346,38.4838,38.5428,38.2241,38.5192,160026.495
2009-06-05 10:35:00,65.27,65.42,65.08,65.36,102166.75248673875,38.5251,38.6136,38.4129,38.5782,102166.7525
2009-06-05 10:40:00,65.33,65.74,65.31,65.66,81837.65377764277,38.5605,38.8025,38.5487,38.7553,81837.6538
2009-06-05 10:45:00,65.68,65.88,65.66,65.83,100707.22745121393,38.7671,38.8851,38.7553,38.8556,100707.2275
2009-06-05 10:50:00,65.85,65.92,65.8,65.85,119993.80827779217,38.8674,38.9087,38.8379,38.8674,119993.8083
2009-06-05 10:55:00,65.83,66.13,65.82,66.11,167011.36477934232,38.8556,39.0327,38.8497,39.0209,167011.3648
2009-06-05 11:00:00,66.13,66.28,66.04,66.13,136465.5908215725,39.0327,39.1212,38.9796,39.0327,136465.5908
2009-06-05 11:05:00,66.16,66.28,66.15,66.18,61508.5550685468,39.0504,39.1212,39.0445,39.0622,61508.5551
2009-06-05 11:10:00,66.18,66.19,65.82,65.85,61925.5622215539,39.0622,39.0681,38.8497,38.8674,61925.5622
2009-06-05 11:15:00,65.85,65.94,65.77,65.82,34611.593699589044,38.8674,38.9205,38.8202,38.8497,34611.5937
2009-06-05 11:20:00,65.82,66.09,65.81,65.84,43472.99570098986,38.8497,39.0091,38.8438,38.8615,43472.9957
2009-06-05 11:25:00,65.83,65.84,65.71,65.79,69952.94991694052,38.8556,38.8615,38.7848,38.832,69952.9499
2009-06-05 11:30:00,65.78,65.78,65.62,65.63,40345.44205343663,38.8261,38.8261,38.7317,38.7376,40345.4421
2009-06-05 11:35:00,65.61,65.8,65.56,65.78,51917.39054938357,38.7258,38.8379,38.6963,38.8261,51917.3905
2009-06-05 11:40:00,65.8,66.07,65.75,66.05,73289.00714099729,38.8379,38.9973,38.8084,38.9855,73289.0071
2009-06-05 11:45:00,66.04,66.12,65.98,66.07,37217.8884058834,38.9796,39.0268,38.9442,38.9973,37217.8884
2009-06-05 11:50:00,66.08,66.23,65.91,66.21,45870.78683078066,39.0032,39.0917,38.9028,39.0799,45870.7868
2009-06-05 11:55:00,66.17,66.26,66.12,66.19,35028.600852596144,39.0563,39.1094,39.0268,39.0681,35028.6009
2009-06-05 12:00:00,66.18,66.18,66.08,66.09,28043.73103972727,39.0622,39.0622,39.0032,39.0091,28043.731
2009-06-05 12:05:00,66.1,66.18,66.08,66.14,56087.46207945454,39.015,39.0622,39.0032,39.0386,56087.4621
2009-06-05 12:10:00,66.14,66.19,66.04,66.04,118117.2760892602,39.0386,39.0681,38.9796,38.9796,118117.2761
2009-06-05 12:15:00,66.05,66.25,66.01,66.21,45453.77967777357,38.9855,39.1035,38.9619,39.0799,45453.7797
2009-06-05 12:20:00,66.2,66.3,66.12,66.23,40032.68668868131,39.074,39.133,39.0268,39.0917,40032.6867
2009-06-05 12:25:00,66.23,66.5,66.22,66.44,107796.34905233455,39.0917,39.2511,39.0858,39.2157,107796.3491
2009-06-05 12:30:00,66.44,66.52,66.42,66.44,57442.735326727605,39.2157,39.2629,39.2039,39.2157,57442.7353
2009-06-05 12:35:00,66.44,66.66,66.44,66.66,45870.78683078066,39.2157,39.3455,39.2157,39.3455,45870.7868
2009-06-05 12:40:00,66.66,66.67,66.56,66.64,44098.5064305005,39.3455,39.3514,39.2865,39.3337,44098.5064
2009-06-05 12:45:00,66.62,66.7,66.59,66.68,44411.26179525583,39.3219,39.3691,39.3042,39.3573,44411.2618
2009-06-05 12:50:00,66.68,66.69,66.59,66.62,30441.52216951808,39.3573,39.3632,39.3042,39.3219,30441.5222
2009-06-05 12:55:00,66.6,66.6,66.47,66.56,30128.76680476276,39.3101,39.3101,39.2334,39.2865,30128.7668
2009-06-05 13:00:00,66.55,66.57,66.46,66.54,31171.2846872805,39.2806,39.2924,39.2275,39.2747,31171.2847
2009-06-05 13:05:00,66.55,66.61,66.45,66.47,18869.573673571136,39.2806,39.316,39.2216,39.2334,18869.5737
2009-06-05 13:10:00,66.46,66.47,66.08,66.22,59215.01572700777,39.2275,39.2334,39.0032,39.0858,59215.0157
2009-06-05 13:15:00,66.23,66.27,66.14,66.17,38990.168806163565,39.0917,39.1153,39.0386,39.0563,38990.1688
2009-06-05 13:20:00,66.16,66.25,66.09,66.17,42951.736759730986,39.0504,39.1035,39.0091,39.0563,42951.7368
2009-06-05 13:25:00,66.18,66.22,66.16,66.18,19807.839767837104,39.0622,39.0858,39.0504,39.0622,19807.8398
2009-06-05 13:30:00,66.18,66.23,66.14,66.21,23456.652356649203,39.0622,39.0917,39.0386,39.0799,23456.6524
2009-06-05 13:35:00,66.21,66.21,66.02,66.04,54315.18167917438,39.0799,39.0799,38.9678,38.9796,54315.1817
2009-06-05 13:40:00,66.05,66.3,66.03,66.15,58276.7496327418,38.9855,39.133,38.9737,39.0445,58276.7496
2009-06-05 13:45:00,66.16,66.24,66.15,66.17,27522.4720984684,39.0504,39.0976,39.0445,39.0563,27522.4721
2009-06-05 13:50:00,66.17,66.21,66.12,66.13,36383.87409986921,39.0563,39.0799,39.0268,39.0327,36383.8741
2009-06-05 13:55:00,66.14,66.16,65.9,65.94,43055.98854798276,39.0386,39.0504,38.8969,38.9205,43055.9885
2009-06-05 14:00:00,65.96,66.06,65.72,65.72,42117.72245371679,38.9323,38.9914,38.7907,38.7907,42117.7225
2009-06-05 14:05:00,65.72,65.75,65.47,65.58,84652.45206044069,38.7907,38.8084,38.6431,38.7081,84652.4521
2009-06-05 14:10:00,65.58,65.63,65.54,65.57,64948.86408085536,38.7081,38.7376,38.6844,38.7022,64948.8641
2009-06-05 14:15:00,65.57,65.57,65.29,65.47,59215.01572700777,38.7022,38.7022,38.5369,38.6431,59215.0157
2009-06-05 14:20:00,65.45,65.45,65.23,65.36,65470.12302211423,38.6313,38.6313,38.5015,38.5782,65470.123
2009-06-05 14:25:00,65.36,65.38,65.25,65.26,55461.9513499439,38.5782,38.59,38.5133,38.5192,55461.9513
2009-06-05 14:30:00,65.26,65.27,65.05,65.08,129167.96564394828,38.5192,38.5251,38.3952,38.4129,129167.9656
2009-06-05 14:35:00,65.08,65.15,65.03,65.06,151060.84117682086,38.4129,38.4543,38.3834,38.4011,151060.8412
2009-06-05 14:40:00,65.04,65.31,65.01,65.31,150852.33760031732,38.3893,38.5487,38.3716,38.5487,150852.3376
2009-06-05 14:45:00,65.31,65.35,65.22,65.25,80273.87695386616,38.5487,38.5723,38.4956,38.5133,80273.877
2009-06-05 14:50:00,65.24,65.32,65.17,65.32,66304.13732812842,38.5074,38.5546,38.4661,38.5546,66304.1373
2009-06-05 14:55:00,65.33,65.43,65.31,65.34,56608.72102071341,38.5605,38.6195,38.5487,38.5664,56608.721
2009-06-05 15:00:00,65.34,65.35,65.18,65.25,60049.03003302196,38.5664,38.5723,38.472,38.5133,60049.03
2009-06-05 15:05:00,65.25,65.37,65.22,65.24,77146.32330631293,38.5133,38.5841,38.4956,38.5074,77146.3233
2009-06-05 15:10:00,65.24,65.31,65.19,65.27,59423.51930351132,38.5074,38.5487,38.4779,38.5251,59423.5193
2009-06-05 15:15:00,65.29,65.41,65.23,65.39,99977.4649334515,38.5369,38.6077,38.5015,38.5959,99977.4649
2009-06-05 15:20:00,65.39,65.51,65.33,65.43,101958.2489102352,38.5959,38.6667,38.5605,38.6195,101958.2489
2009-06-05 15:25:00,65.43,65.51,65.31,65.32,54419.43346742616,38.6195,38.6667,38.5487,38.5546,54419.4335
2009-06-05 15:30:00,65.34,65.54,65.3,65.54,86111.97709596551,38.5664,38.6844,38.5428,38.6844,86111.9771
2009-06-05 15:35:00,65.53,65.76,65.52,65.75,123746.87265485602,38.6785,38.8143,38.6726,38.8084,123746.8727
2009-06-05 15:40:00,65.75,65.92,65.7,65.83,175455.75962773606,38.8084,38.9087,38.7789,38.8556,175455.7596
2009-06-05 15:45:00,65.82,65.91,65.53,65.59,160652.0056959841,38.8497,38.9028,38.6785,38.714,160652.0057
2009-06-05 15:50:00,65.58,65.8,65.56,65.76,183274.6437466191,38.7081,38.8379,38.6963,38.8143,183274.6437
2009-06-05 15:55:00,65.76,65.85,65.65,65.8,256876.40625237173,38.8143,38.8674,38.7494,38.8379,256876.4063
2009-06-08 09:30:00,64.98,65.34,64.97,65.22,184734.168782144,38.5391,38.7527,38.5332,38.6815,184734.1688
2009-06-08 09:35:00,65.21,65.27,64.64,64.92,137925.11585709732,38.6756,38.7111,38.3375,38.5036,137925.1159
2009-06-08 09:40:00,64.95,65.08,64.63,64.67,136361.3390333207,38.5213,38.5984,38.3316,38.3553,136361.339
2009-06-08 09:45:00,64.63,64.72,64.44,64.45,97683.92559191246,38.3316,38.3849,38.2189,38.2248,97683.9256
2009-06-08 09:50:00,64.46,64.72,64.45,64.56,72559.24462323487,38.2307,38.3849,38.2248,38.29,72559.2446
2009-06-08 09:55:00,64.57,64.57,64.29,64.41,111132.40627639134,38.296,38.296,38.1299,38.2011,111132.4063
2009-06-08 10:00:00,64.4,64.4,64.22,64.33,90073.54504953294,38.1951,38.1951,38.0884,38.1536,90073.545
2009-06-08 10:05:00,64.32,64.42,64.25,64.41,66304.13732812842,38.1477,38.207,38.1062,38.2011,66304.1373
2009-06-08 10:10:00,64.39,64.54,64.21,64.22,79022.85549484487,38.1892,38.2782,38.0825,38.0884,79022.8555
2009-06-08 10:15:00,64.22,64.27,64.03,64.25,78188.84118883067,38.0884,38.118,37.9757,38.1062,78188.8412
2009-06-08 10:20:00,64.22,64.48,64.2,64.29,83297.17881316761,38.0884,38.2426,38.0765,38.1299,83297.1788
2009-06-08 10:25:00,64.29,64.3,64.09,64.17,126665.9227259057,38.1299,38.1358,38.0113,38.0587,126665.9227
2009-06-08 10:30:00,64.17,64.47,64.16,64.39,119055.54218352618,38.0587,38.2367,38.0528,38.1892,119055.5422
2009-06-08 10:35:00,64.38,64.72,64.38,64.65,107692.09726408278,38.1833,38.3849,38.1833,38.3434,107692.0973
2009-06-08 10:40:00,64.68,64.75,64.62,64.7,78188.84118883067,38.3612,38.4027,38.3256,38.3731,78188.8412
2009-06-08 10:45:00,64.7,64.85,64.51,64.51,72767.74819973842,38.3731,38.462,38.2604,38.2604,72767.7482
2009-06-08 10:50:00,64.54,64.68,64.44,64.46,69118.93561092632,38.2782,38.3612,38.2189,38.2307,69118.9356
2009-06-08 10:55:00,64.46,64.56,64.37,64.41,54419.43346742616,38.2307,38.29,38.1774,38.2011,54419.4335
2009-06-08 11:00:00,64.4,64.4,64.28,64.28,30233.01859301453,38.1951,38.1951,38.124,38.124,30233.0186
2009-06-08 11:05:00,64.29,64.31,64.12,64.12,82463.16450715343,38.1299,38.1418,38.0291,38.0291,82463.1645
2009-06-08 11:10:00,64.14,64.24,64.09,64.24,34924.34906434437,38.0409,38.1003,38.0113,38.1003,34924.3491
2009-06-08 11:15:00,64.25,64.46,64.16,64.42,52334.39770239067,38.1062,38.2307,38.0528,38.207,52334.3977
2009-06-08 11:20:00,64.42,64.53,64.39,64.4,46704.80113679486,38.207,38.2722,38.1892,38.1951,46704.8011
2009-06-08 11:25:00,64.4,64.47,64.12,64.26,42743.23318322744,38.1951,38.2367,38.0291,38.1121,42743.2332
2009-06-08 11:30:00,64.26,64.28,64.17,64.22,35445.608005603244,38.1121,38.124,38.0587,38.0884,35445.608
2009-06-08 11:35:00,64.19,64.24,64.17,64.18,41492.21172420615,38.0706,38.1003,38.0587,38.0647,41492.2117
2009-06-08 11:40:00,64.18,64.24,64.14,64.17,62759.57652756809,38.0647,38.1003,38.0409,38.0587,62759.5765
2009-06-08 11:45:00,64.11,64.13,63.92,63.94,43577.24748924163,38.0232,38.035,37.9105,37.9223,43577.2475
2009-06-08 11:50:00,63.94,64.03,63.78,63.81,44828.26894826292,37.9223,37.9757,37.8274,37.8452,44828.2689
2009-06-08 11:55:00,63.82,64.0,63.79,63.96,40136.93847693308,37.8512,37.9579,37.8334,37.9342,40136.9385
2009-06-08 12:00:00,63.95,64.04,63.86,63.89,34820.097276092594,37.9283,37.9816,37.8749,37.8927,34820.0973
2009-06-08 12:05:00,63.87,64.03,63.86,64.01,45141.02431301824,37.8808,37.9757,37.8749,37.9638,45141.0243
2009-06-08 12:10:00,64.01,64.03,63.78,63.84,41909.21887721324,37.9638,37.9757,37.8274,37.863,41909.2189
2009-06-08 12:15:00,63.84,63.97,63.8,63.97,24707.673815670496,37.863,37.9401,37.8393,37.9401,24707.6738
2009-06-08 12:20:00,63.96,64.09,63.94,64.08,20329.09870909597,37.9342,38.0113,37.9223,38.0054,20329.0987
2009-06-08 12:25:00,64.07,64.12,64.04,64.09,26896.96136895776,37.9994,38.0291,37.9816,38.0113,26896.9614
2009-06-08 12:30:00,64.08,64.3,64.06,64.07,62759.57652756809,38.0054,38.1358,37.9935,37.9994,62759.5765
2009-06-08 12:35:00,64.06,64.2,64.06,64.18,29816.01144000743,37.9935,38.0765,37.9935,38.0647,29816.0114
2009-06-08 12:40:00,64.2,64.31,64.19,64.21,31171.2846872805,38.0765,38.1418,38.0706,38.0825,31171.2847
2009-06-08 12:45:00,64.19,64.27,64.14,64.16,27313.96852196485,38.0706,38.118,38.0409,38.0528,27313.9685
2009-06-08 12:50:00,64.17,64.17,64.08,64.12,18556.81830881581,38.0587,38.0587,38.0054,38.0291,18556.8183
2009-06-08 12:55:00,64.14,64.19,64.09,64.16,29294.75249874856,38.0409,38.0706,38.0113,38.0528,29294.7525
2009-06-08 13:00:00,64.16,64.33,64.15,64.27,36488.12588812099,38.0528,38.1536,38.0469,38.118,36488.1259
2009-06-08 13:05:00,64.25,64.34,64.21,64.3,39407.175959170665,38.1062,38.1596,38.0825,38.1358,39407.176
2009-06-08 13:10:00,64.29,64.36,64.24,64.32,42013.47066546501,38.1299,38.1714,38.1003,38.1477,42013.4707
2009-06-08 13:15:00,64.31,64.48,64.29,64.45,40658.19741819195,38.1418,38.2426,38.1299,38.2248,40658.1974
2009-06-08 13:20:00,64.45,64.56,64.43,64.51,46079.29040728421,38.2248,38.29,38.2129,38.2604,46079.2904
2009-06-08 13:25:00,64.5,64.53,64.41,64.47,25854.44348644001,38.2545,38.2722,38.2011,38.2367,25854.4435
2009-06-08 13:30:00,64.47,64.5,64.38,64.48,22414.13447413146,38.2367,38.2545,38.1833,38.2426,22414.1345
2009-06-08 13:35:00,64.49,64.54,64.46,64.5,32422.306146301788,38.2485,38.2782,38.2307,38.2545,32422.3061
2009-06-08 13:40:00,64.5,64.55,64.4,64.54,29086.248922245013,38.2545,38.2841,38.1951,38.2782,29086.2489
2009-06-08 13:45:00,64.53,64.78,64.52,64.68,63593.59083358228,38.2722,38.4205,38.2663,38.3612,63593.5908
2009-06-08 13:50:00,64.69,64.79,64.63,64.76,45870.78683078066,38.3671,38.4265,38.3316,38.4087,45870.7868
2009-06-08 13:55:00,64.77,64.83,64.73,64.8,49311.09584308921,38.4146,38.4502,38.3909,38.4324,49311.0958
2009-06-08 14:00:00,64.78,64.9,64.78,64.89,67138.1516341426,38.4205,38.4917,38.4205,38.4858,67138.1516
2009-06-08 14:05:00,64.91,64.99,64.85,64.93,80586.63231862149,38.4976,38.5451,38.462,38.5095,80586.6323
2009-06-08 14:10:00,64.92,65.05,64.88,64.96,79022.85549484487,38.5036,38.5807,38.4798,38.5273,79022.8555
2009-06-08 14:15:00,64.96,64.97,64.85,64.86,43160.240336234536,38.5273,38.5332,38.462,38.468,43160.2403
2009-06-08 14:20:00,64.84,64.86,64.74,64.82,65887.13017512132,38.4561,38.468,38.3968,38.4442,65887.1302
2009-06-08 14:25:00,64.82,64.87,64.65,64.8,45349.52788952179,38.4442,38.4739,38.3434,38.4324,45349.5279
2009-06-08 14:30:00,64.8,64.95,64.75,64.76,36800.88125287631,38.4324,38.5213,38.4027,38.4087,36800.8813
2009-06-08 14:35:00,64.75,64.95,64.74,64.94,26062.94706294356,38.4027,38.5213,38.3968,38.5154,26062.9471
2009-06-08 14:40:00,64.92,64.95,64.81,64.84,33256.32045231598,38.5036,38.5213,38.4383,38.4561,33256.3205
2009-06-08 14:45:00,64.84,64.97,64.81,64.96,34194.58654658195,38.4561,38.5332,38.4383,38.5273,34194.5865
2009-06-08 14:50:00,64.97,65.0,64.78,64.8,45245.27610127002,38.5332,38.551,38.4205,38.4324,45245.2761
2009-06-08 14:55:00,64.8,64.9,64.8,64.84,34090.33475833017,38.4324,38.4917,38.4324,38.4561,34090.3348
2009-06-08 15:00:00,64.86,64.97,64.82,64.84,64114.849774841154,38.468,38.5332,38.4442,38.4561,64114.8498
2009-06-08 15:05:00,64.85,64.92,64.77,64.86,34715.84548784082,38.462,38.5036,38.4146,38.468,34715.8455
2009-06-08 15:10:00,64.87,64.92,64.78,64.91,58172.497844490026,38.4739,38.5036,38.4205,38.4976,58172.4978
2009-06-08 15:15:00,64.92,65.17,64.85,65.1,86216.2288842173,38.5036,38.6518,38.462,38.6103,86216.2289
2009-06-08 15:20:00,65.09,65.63,65.07,65.47,197765.6423136157,38.6044,38.9247,38.5925,38.8298,197765.6423
2009-06-08 15:25:00,65.46,65.53,65.35,65.39,65053.115869107125,38.8238,38.8653,38.7586,38.7823,65053.1159
2009-06-08 15:30:00,65.39,65.88,65.39,65.83,177540.7953927715,38.7823,39.0729,38.7823,39.0433,177540.7954
2009-06-08 15:35:00,65.83,66.07,65.78,65.81,214654.4320104032,39.0433,39.1856,39.0136,39.0314,214654.432
2009-06-08 15:40:00,65.83,65.98,65.75,65.75,151165.09296507263,39.0433,39.1322,38.9958,38.9958,151165.093
2009-06-08 15:45:00,65.75,65.94,65.75,65.76,108421.8597818452,38.9958,39.1085,38.9958,39.0018,108421.8598
2009-06-08 15:50:00,65.77,65.92,64.99,65.67,168158.13445011186,39.0077,39.0966,38.5451,38.9484,168158.1345
2009-06-08 15:55:00,65.67,65.77,65.53,65.54,171702.69525067217,38.9484,39.0077,38.8653,38.8713,171702.6953
2009-06-09 09:30:00,66.37,66.63,66.19,66.49,158879.72529570395,39.3635,39.5177,39.2568,39.4347,158879.7253
2009-06-09 09:35:00,66.5,66.64,66.29,66.54,127916.944184927,39.4406,39.5237,39.3161,39.4644,127916.9442
2009-06-09 09:40:00,66.51,66.76,66.38,66.68,117700.26893625312,39.4466,39.5948,39.3695,39.5474,117700.2689
2009-06-09 09:45:00,66.68,66.71,66.48,66.63,143658.9642109449,39.5474,39.5652,39.4288,39.5177,143658.9642
2009-06-09 09:50:00,66.64,66.64,66.19,66.26,102583.75963974584,39.5237,39.5237,39.2568,39.2983,102583.7596
2009-06-09 09:55:00,66.25,66.25,66.05,66.19,106753.83116981684,39.2924,39.2924,39.1737,39.2568,106753.8312
2009-06-09 10:00:00,66.17,66.34,65.94,66.07,94139.36479135214,39.2449,39.3457,39.1085,39.1856,94139.3648
2009-06-09 10:05:00,66.06,66.12,65.93,66.1,80690.88410687326,39.1797,39.2153,39.1026,39.2034,80690.8841
2009-06-09 10:10:00,66.09,66.24,66.01,66.19,77980.33761232713,39.1975,39.2864,39.15,39.2568,77980.3376
2009-06-09 10:15:00,66.2,66.23,65.97,65.99,73184.75535274552,39.2627,39.2805,39.1263,39.1382,73184.7554
2009-06-09 10:20:00,65.98,65.98,65.75,65.87,72663.49641148665,39.1322,39.1322,38.9958,39.067,72663.4964
2009-06-09 10:25:00,65.86,65.95,65.73,65.94,47643.06723106083,39.0611,39.1144,38.984,39.1085,47643.0672
2009-06-09 10:30:00,65.96,66.06,65.89,66.03,43368.743912738086,39.1204,39.1797,39.0789,39.1619,43368.7439
2009-06-09 10:35:00,66.02,66.05,65.81,65.87,49519.59941959276,39.156,39.1737,39.0314,39.067,49519.5994
2009-06-09 10:40:00,65.88,66.03,65.87,65.97,39407.175959170665,39.0729,39.1619,39.067,39.1263,39407.176
2009-06-09 10:45:00,65.97,66.11,65.77,65.77,54523.68525567793,39.1263,39.2093,39.0077,39.0077,54523.6853
2009-06-09 10:50:00,65.78,65.81,65.59,65.74,60987.29612728793,39.0136,39.0314,38.9009,38.9899,60987.2961
2009-06-09 10:55:00,65.74,65.83,65.73,65.79,66095.63375162486,38.9899,39.0433,38.984,39.0195,66095.6338
2009-06-09 11:00:00,65.78,65.81,65.63,65.69,54732.18883218148,39.0136,39.0314,38.9247,38.9602,54732.1888
2009-06-09 11:05:00,65.68,65.82,65.58,65.77,68284.92130491213,38.9543,39.0373,38.895,39.0077,68284.9213
2009-06-09 11:10:00,65.77,65.96,65.77,65.82,48789.83690183034,39.0077,39.1204,39.0077,39.0373,48789.8369
2009-06-09 11:15:00,65.85,66.06,65.82,65.99,35758.363370358566,39.0551,39.1797,39.0373,39.1382,35758.3634
2009-06-09 11:20:00,66.0,66.06,65.93,66.04,36905.13304112808,39.1441,39.1797,39.1026,39.1678,36905.133
2009-06-09 11:25:00,66.03,66.21,66.01,66.05,58485.25320924535,39.1619,39.2686,39.15,39.1737,58485.2532
2009-06-09 11:30:00,66.06,66.18,66.06,66.13,33360.57224056776,39.1797,39.2509,39.1797,39.2212,33360.5722
2009-06-09 11:35:00,66.12,66.17,66.02,66.1,52438.64949064244,39.2153,39.2449,39.156,39.2034,52438.6495
2009-06-09 11:40:00,66.1,66.15,66.04,66.14,45975.03861903244,39.2034,39.2331,39.1678,39.2271,45975.0386
2009-06-09 11:45:00,66.14,66.19,65.96,65.98,27730.97567497195,39.2271,39.2568,39.1204,39.1322,27730.9757
2009-06-09 11:50:00,65.96,65.96,65.77,65.77,34924.34906434437,39.1204,39.1204,39.0077,39.0077,34924.3491
2009-06-09 11:55:00,65.77,65.83,65.69,65.78,104668.79540478134,39.0077,39.0433,38.9602,39.0136,104668.7954
2009-06-09 12:00:00,65.77,65.79,65.74,65.76,9486.912730911456,39.0077,39.0195,38.9899,39.0018,9486.9127
2009-06-09 12:05:00,65.76,65.93,65.74,65.93,41075.20457119905,39.0018,39.1026,38.9899,39.1026,41075.2046
2009-06-09 12:10:00,65.93,66.0,65.9,65.97,30128.76680476276,39.1026,39.1441,39.0848,39.1263,30128.7668
2009-06-09 12:15:00,65.98,66.05,65.97,66.02,22622.63805063501,39.1322,39.1737,39.1263,39.156,22622.6381
2009-06-09 12:20:00,66.01,66.17,65.98,66.14,36383.87409986921,39.15,39.2449,39.1322,39.2271,36383.8741
2009-06-09 12:25:00,66.17,66.37,66.17,66.36,47643.06723106083,39.2449,39.3635,39.2449,39.3576,47643.0672
2009-06-09 12:30:00,66.36,66.43,66.27,66.37,44828.26894826292,39.3576,39.3991,39.3042,39.3635,44828.2689
2009-06-09 12:35:00,66.37,66.38,66.2,66.2,17931.30757930517,39.3635,39.3695,39.2627,39.2627,17931.3076
2009-06-09 12:40:00,66.21,66.22,66.01,66.09,29816.01144000743,39.2686,39.2746,39.15,39.1975,29816.0114
2009-06-09 12:45:00,66.09,66.2,66.01,66.18,29607.507863503884,39.1975,39.2627,39.15,39.2509,29607.5079
2009-06-09 12:50:00,66.18,66.25,66.17,66.24,44098.5064305005,39.2509,39.2924,39.2449,39.2864,44098.5064
2009-06-09 12:55:00,66.25,66.26,66.2,66.24,18556.81830881581,39.2924,39.2983,39.2627,39.2864,18556.8183
2009-06-09 13:00:00,66.24,66.43,66.23,66.32,44411.26179525583,39.2864,39.3991,39.2805,39.3339,44411.2618
2009-06-09 13:05:00,66.34,66.34,66.22,66.23,23665.15593315276,39.3457,39.3457,39.2746,39.2805,23665.1559
2009-06-09 13:10:00,66.21,66.23,66.03,66.09,31588.291840287595,39.2686,39.2805,39.1619,39.1975,31588.2918
2009-06-09 13:15:00,66.11,66.14,66.04,66.08,18556.81830881581,39.2093,39.2271,39.1678,39.1915,18556.8183
2009-06-09 13:20:00,66.11,66.17,66.02,66.02,19390.832614830008,39.2093,39.2449,39.156,39.156,19390.8326
2009-06-09 13:25:00,66.04,66.26,66.04,66.21,25645.939909936464,39.1678,39.2983,39.1678,39.2686,25645.9399
2009-06-09 13:30:00,66.2,66.2,66.09,66.16,17305.796849794522,39.2627,39.2627,39.1975,39.239,17305.7968
2009-06-09 13:35:00,66.15,66.34,66.14,66.34,69952.94991694052,39.2331,39.3457,39.2271,39.3457,69952.9499
2009-06-09 13:40:00,66.33,66.39,66.22,66.31,22726.889838886786,39.3398,39.3754,39.2746,39.328,22726.8898
2009-06-09 13:45:00,66.3,66.32,66.21,66.22,21058.8612268584,39.322,39.3339,39.2686,39.2746,21058.8612
2009-06-09 13:50:00,66.22,66.37,66.21,66.33,24603.42202741872,39.2746,39.3635,39.2686,39.3398,24603.422
2009-06-09 13:55:00,66.32,66.6,66.32,66.59,52542.90127889421,39.3339,39.5,39.3339,39.494,52542.9013
2009-06-09 14:00:00,66.59,66.61,66.45,66.5,24707.673815670496,39.494,39.5059,39.411,39.4406,24707.6738
2009-06-09 14:05:00,66.5,66.57,66.47,66.5,28252.234616230817,39.4406,39.4822,39.4228,39.4406,28252.2346
2009-06-09 14:10:00,66.51,66.52,66.44,66.5,21580.120168117268,39.4466,39.4525,39.4051,39.4406,21580.1202
2009-06-09 14:15:00,66.51,66.65,66.51,66.63,32422.306146301788,39.4466,39.5296,39.4466,39.5177,32422.3061
2009-06-09 14:20:00,66.64,66.65,66.52,66.56,28460.738192734367,39.5237,39.5296,39.4525,39.4762,28460.7382
2009-06-09 14:25:00,66.6,66.75,66.56,66.74,55149.19598518857,39.5,39.5889,39.4762,39.583,55149.196
2009-06-09 14:30:00,66.74,66.91,66.73,66.88,102792.2632162494,39.583,39.6838,39.5771,39.666,102792.2632
2009-06-09 14:35:00,66.88,66.9,66.77,66.81,45141.02431301824,39.666,39.6779,39.6008,39.6245,45141.0243
2009-06-09 14:40:00,66.81,66.91,66.72,66.78,68076.41772840857,39.6245,39.6838,39.5711,39.6067,68076.4177
2009-06-09 14:45:00,66.76,66.82,66.65,66.7,65887.13017512132,39.5948,39.6304,39.5296,39.5593,65887.1302
2009-06-09 14:50:00,66.71,66.73,66.57,66.57,26792.709580705978,39.5652,39.5771,39.4822,39.4822,26792.7096
2009-06-09 14:55:00,66.59,66.67,66.54,66.67,37843.39913539405,39.494,39.5415,39.4644,39.5415,37843.3991
2009-06-09 15:00:00,66.68,66.76,66.57,66.57,35445.608005603244,39.5474,39.5948,39.4822,39.4822,35445.608
2009-06-09 15:05:00,66.56,66.67,66.56,66.64,67138.1516341426,39.4762,39.5415,39.4762,39.5237,67138.1516
2009-06-09 15:10:00,66.63,66.64,66.49,66.56,74435.7768117668,39.5177,39.5237,39.4347,39.4762,74435.7768
2009-06-09 15:15:00,66.56,66.59,66.43,66.52,56295.96565595809,39.4762,39.494,39.3991,39.4525,56295.9657
2009-06-09 15:20:00,66.51,66.54,66.36,66.45,67763.66236365326,39.4466,39.4644,39.3576,39.411,67763.6624
2009-06-09 15:25:00,66.46,66.53,66.43,66.51,54210.929890922605,39.4169,39.4584,39.3991,39.4466,54210.9299
2009-06-09 15:30:00,66.51,66.58,66.42,66.55,102792.2632162494,39.4466,39.4881,39.3932,39.4703,102792.2632
2009-06-09 15:35:00,66.56,66.68,66.55,66.55,98622.19168617844,39.4762,39.5474,39.4703,39.4703,98622.1917
2009-06-09 15:40:00,66.55,66.61,66.43,66.51,107900.60084058634,39.4703,39.5059,39.3991,39.4466,107900.6008
2009-06-09 15:45:00,66.51,66.51,66.25,66.34,131461.50498548732,39.4466,39.4466,39.2924,39.3457,131461.505
2009-06-09 15:50:00,66.33,66.43,66.29,66.33,136152.83545681715,39.3398,39.3991,39.3161,39.3398,136152.8355
2009-06-09 15:55:00,66.31,66.33,66.09,66.14,210588.612268584,39.328,39.3398,39.1975,39.2271,210588.6123
2009-06-10 09:30:00,67.01,67.26,66.78,67.11,178687.56506354106,39.7431,39.8914,39.6067,39.8024,178687.5651
2009-06-10 09:35:00,67.11,67.11,66.69,67.03,169617.6594856367,39.8024,39.8024,39.5533,39.755,169617.6595
2009-06-10 09:40:00,67.02,67.1,66.89,66.91,147412.02858800878,39.749,39.7965,39.6719,39.6838,147412.0286
2009-06-10 09:45:00,66.92,67.02,66.91,66.97,88822.52359051166,39.6897,39.749,39.6838,39.7194,88822.5236
2009-06-10 09:50:00,66.97,67.14,66.93,67.0,79439.86264785197,39.7194,39.8202,39.6957,39.7372,79439.8626
2009-06-10 09:55:00,67.0,67.48,67.0,67.47,108943.11872310408,39.7372,40.0219,39.7372,40.0159,108943.1187
2009-06-10 10:00:00,67.45,67.48,67.07,67.07,118117.2760892602,40.0041,40.0219,39.7787,39.7787,118117.2761
2009-06-10 10:05:00,67.09,67.19,66.97,66.99,102375.2560632423,39.7906,39.8499,39.7194,39.7313,102375.2561
2009-06-10 10:10:00,66.98,67.02,66.49,66.56,125206.39769038088,39.7253,39.749,39.4347,39.4762,125206.3977
2009-06-10 10:15:00,66.56,66.61,66.3,66.3,113530.19740618214,39.4762,39.5059,39.322,39.322,113530.1974
2009-06-10 10:20:00,66.31,66.76,66.31,66.64,95807.39340338053,39.328,39.5948,39.328,39.5237,95807.3934
2009-06-10 10:25:00,66.63,66.88,66.61,66.75,35549.859793855016,39.5177,39.666,39.5059,39.5889,35549.8598
2009-06-10 10:30:00,66.79,67.24,66.79,66.96,184004.4062643816,39.6126,39.8795,39.6126,39.7135,184004.4063
2009-06-10 10:35:00,66.96,67.18,66.87,66.95,80273.87695386616,39.7135,39.8439,39.6601,39.7075,80273.877
2009-06-10 10:40:00,66.93,66.94,66.71,66.73,78710.10013008954,39.6957,39.7016,39.5652,39.5771,78710.1001
2009-06-10 10:45:00,66.73,66.73,66.53,66.66,61925.5622215539,39.5771,39.5771,39.4584,39.5355,61925.5622
2009-06-10 10:50:00,66.67,66.77,66.61,66.69,63593.59083358228,39.5415,39.6008,39.5059,39.5533,63593.5908
2009-06-10 10:55:00,66.67,66.87,66.65,66.82,36071.11873511389,39.5415,39.6601,39.5296,39.6304,36071.1187
2009-06-10 11:00:00,66.83,66.85,66.47,66.57,62968.08010407164,39.6364,39.6482,39.4228,39.4822,62968.0801
2009-06-10 11:05:00,66.57,66.58,66.31,66.32,59632.02288001486,39.4822,39.4881,39.328,39.3339,59632.0229
2009-06-10 11:10:00,66.34,66.34,66.17,66.19,71725.23031722067,39.3457,39.3457,39.2449,39.2568,71725.2303
2009-06-10 11:15:00,66.18,66.18,65.92,65.98,134067.79969178166,39.2509,39.2509,39.0966,39.1322,134067.7997
2009-06-10 11:20:00,65.97,66.04,65.93,66.04,157107.44489542377,39.1263,39.1678,39.1026,39.1678,157107.4449
2009-06-10 11:25:00,66.05,66.19,66.03,66.15,111445.16164114668,39.1737,39.2568,39.1619,39.2331,111445.1616
2009-06-10 11:30:00,66.15,66.27,66.12,66.13,82880.17166016051,39.2331,39.3042,39.2153,39.2212,82880.1717
2009-06-10 11:35:00,66.13,66.15,65.95,66.1,99560.4577804444,39.2212,39.2331,39.1144,39.2034,99560.4578
2009-06-10 11:40:00,66.08,66.31,66.08,66.22,78501.596553586,39.1915,39.328,39.1915,39.2746,78501.5966
2009-06-10 11:45:00,66.24,66.28,65.99,66.06,77563.33045932003,39.2864,39.3102,39.1382,39.1797,77563.3305
2009-06-10 11:50:00,66.07,66.21,66.04,66.2,42534.729606723886,39.1856,39.2686,39.1678,39.2627,42534.7296
2009-06-10 11:55:00,66.19,66.2,66.06,66.13,279603.2960912585,39.2568,39.2627,39.1797,39.2212,279603.2961
2009-06-10 12:00:00,66.16,66.32,66.13,66.25,91637.32187330956,39.239,39.3339,39.2212,39.2924,91637.3219
2009-06-10 12:05:00,66.27,66.27,66.1,66.18,44619.76537175937,39.3042,39.3042,39.2034,39.2509,44619.7654
2009-06-10 12:10:00,66.18,66.2,66.14,66.16,74540.02860001857,39.2509,39.2627,39.2271,39.239,74540.0286
2009-06-10 12:15:00,66.17,66.26,66.11,66.12,76520.81257680229,39.2449,39.2983,39.2093,39.2153,76520.8126
2009-06-10 12:20:00,66.13,66.21,66.13,66.18,92158.58081456844,39.2212,39.2686,39.2212,39.2509,92158.5808
2009-06-10 12:25:00,66.19,66.35,66.18,66.29,43160.240336234536,39.2568,39.3517,39.2509,39.3161,43160.2403
2009-06-10 12:30:00,66.32,66.34,66.15,66.16,47643.06723106083,39.3339,39.3457,39.2331,39.239,47643.0672
2009-06-10 12:35:00,66.14,66.23,66.12,66.19,57546.987114979376,39.2271,39.2805,39.2153,39.2568,57546.9871
2009-06-10 12:40:00,66.19,66.21,66.18,66.21,29816.01144000743,39.2568,39.2686,39.2509,39.2686,29816.0114
2009-06-10 12:45:00,66.21,66.23,65.97,65.98,60466.03718602906,39.2686,39.2805,39.1263,39.1322,60466.0372
2009-06-10 12:50:00,65.98,66.19,65.98,66.19,51291.87981987293,39.1322,39.2568,39.1322,39.2568,51291.8798
2009-06-10 12:55:00,66.19,66.19,66.09,66.09,35758.363370358566,39.2568,39.2568,39.1975,39.1975,35758.3634
2009-06-10 13:00:00,66.09,66.1,65.73,65.73,88197.012861001,39.1975,39.2034,38.984,38.984,88197.0129
2009-06-10 13:05:00,65.74,65.77,65.64,65.75,70786.9642229547,38.9899,39.0077,38.9306,38.9958,70786.9642
2009-06-10 13:10:00,65.76,65.85,65.61,65.77,68076.41772840857,39.0018,39.0551,38.9128,39.0077,68076.4177
2009-06-10 13:15:00,65.78,65.81,65.72,65.74,46496.297560291314,39.0136,39.0314,38.978,38.9899,46496.2976
2009-06-10 13:20:00,65.74,65.89,65.72,65.87,83714.18596617471,38.9899,39.0789,38.978,39.067,83714.186
2009-06-10 13:25:00,65.87,65.95,65.74,65.74,51396.1316081247,39.067,39.1144,38.9899,38.9899,51396.1316
2009-06-10 13:30:00,65.74,65.76,65.67,65.69,35132.85264084792,38.9899,39.0018,38.9484,38.9602,35132.8526
2009-06-10 13:35:00,65.68,65.68,65.49,65.5,53481.16737316018,38.9543,38.9543,38.8416,38.8475,53481.1674
2009-06-10 13:40:00,65.5,65.58,65.47,65.47,50770.620878614056,38.8475,38.895,38.8298,38.8298,50770.6209
2009-06-10 13:45:00,65.48,65.5,65.25,65.27,59215.01572700777,38.8357,38.8475,38.6993,38.7111,59215.0157
2009-06-10 13:50:00,65.27,65.42,65.27,65.29,71308.22316421357,38.7111,38.8001,38.7111,38.723,71308.2232
2009-06-10 13:55:00,65.29,65.35,65.23,65.27,52855.65664364954,38.723,38.7586,38.6874,38.7111,52855.6566
2009-06-10 14:00:00,65.27,65.29,64.96,65.16,139905.89983388103,38.7111,38.723,38.5273,38.6459,139905.8998
2009-06-10 14:05:00,65.16,65.27,64.99,65.27,113008.93846492328,38.6459,38.7111,38.5451,38.7111,113008.9385
2009-06-10 14:10:00,65.26,65.52,65.25,65.5,73706.01429400439,38.7052,38.8594,38.6993,38.8475,73706.0143
2009-06-10 14:15:00,65.5,65.61,65.43,65.6,109881.38481737004,38.8475,38.9128,38.806,38.9069,109881.3848
2009-06-10 14:20:00,65.62,65.78,65.61,65.67,103105.01858100473,38.9187,39.0136,38.9128,38.9484,103105.0186
2009-06-10 14:25:00,65.67,65.74,65.52,65.57,74644.28038827036,38.9484,38.9899,38.8594,38.8891,74644.2804
2009-06-10 14:30:00,65.57,65.57,65.34,65.38,96641.40770939473,38.8891,38.8891,38.7527,38.7764,96641.4077
2009-06-10 14:35:00,65.39,65.58,65.39,65.44,47851.57080756438,38.7823,38.895,38.7823,38.812,47851.5708
2009-06-10 14:40:00,65.43,65.55,65.39,65.53,44932.5207365147,38.806,38.8772,38.7823,38.8653,44932.5207
2009-06-10 14:45:00,65.54,65.75,65.54,65.74,62134.06579805745,38.8713,38.9958,38.8713,38.9899,62134.0658
2009-06-10 14:50:00,65.75,65.91,65.73,65.84,91220.31472030246,38.9958,39.0907,38.984,39.0492,91220.3147
2009-06-10 14:55:00,65.85,65.95,65.85,65.9,46809.05292504664,39.0551,39.1144,39.0551,39.0848,46809.0529
2009-06-10 15:00:00,65.89,65.93,65.79,65.79,48581.33332532679,39.0789,39.1026,39.0195,39.0195,48581.3333
2009-06-10 15:05:00,65.81,65.9,65.76,65.83,74540.02860001857,39.0314,39.0848,39.0018,39.0433,74540.0286
2009-06-10 15:10:00,65.84,65.91,65.77,65.8,58902.26036225245,39.0492,39.0907,39.0077,39.0255,58902.2604
2009-06-10 15:15:00,65.8,65.9,65.69,65.87,40136.93847693308,39.0255,39.0848,38.9602,39.067,40136.9385
2009-06-10 15:20:00,65.88,65.97,65.85,65.95,51500.38339637647,39.0729,39.1263,39.0551,39.1144,51500.3834
2009-06-10 15:25:00,65.94,66.02,65.88,65.96,69848.69812868875,39.1085,39.156,39.0729,39.1204,69848.6981
2009-06-10 15:30:00,65.97,66.18,65.96,66.14,86216.2288842173,39.1263,39.2509,39.1204,39.2271,86216.2289
2009-06-10 15:35:00,66.14,66.21,66.07,66.15,124580.8869608702,39.2271,39.2686,39.1856,39.2331,124580.887
2009-06-10 15:40:00,66.15,66.29,66.07,66.29,127395.68524366812,39.2331,39.3161,39.1856,39.3161,127395.6852
2009-06-10 15:45:00,66.28,66.35,66.21,66.33,129584.97279695538,39.3102,39.3517,39.2686,39.3398,129584.9728
2009-06-10 15:50:00,66.33,66.37,66.19,66.29,182232.12586410137,39.3398,39.3635,39.2568,39.3161,182232.1259
2009-06-10 15:55:00,66.3,66.46,66.25,66.42,221430.79824676848,39.322,39.4169,39.2924,39.3932,221430.7982
2009-06-11 09:30:00,66.5,66.91,66.45,66.9,84756.70384869246,39.4406,39.6838,39.411,39.6779,84756.7038
2009-06-11 09:35:00,66.91,67.1,66.74,66.86,92992.59512058264,39.6838,39.7965,39.583,39.6542,92992.5951
2009-06-11 09:40:00,66.86,66.94,66.36,66.54,81837.65377764277,39.6542,39.7016,39.3576,39.4644,81837.6538
2009-06-11 09:45:00,66.54,67.08,66.54,66.9,100394.4720864586,39.4644,39.7846,39.4644,39.6779,100394.4721
2009-06-11 09:50:00,66.89,67.09,66.86,67.07,29816.01144000743,39.6719,39.7906,39.6542,39.7787,29816.0114
2009-06-11 09:55:00,67.07,67.09,66.91,67.01,53064.16022015309,39.7787,39.7906,39.6838,39.7431,53064.1602
2009-06-11 10:00:00,67.01,67.08,66.84,66.87,51396.1316081247,39.7431,39.7846,39.6423,39.6601,51396.1316
2009-06-11 10:05:00,66.84,67.05,66.81,67.05,53793.92273791551,39.6423,39.7668,39.6245,39.7668,53793.9227
2009-06-11 10:10:00,67.05,67.1,66.94,67.05,43472.99570098986,39.7668,39.7965,39.7016,39.7668,43472.9957
2009-06-11 10:15:00,67.05,67.2,67.05,67.19,131253.00140898378,39.7668,39.8558,39.7668,39.8499,131253.0014
2009-06-11 10:20:00,67.2,67.24,67.17,67.21,109985.63660562182,39.8558,39.8795,39.838,39.8617,109985.6366
2009-06-11 10:25:00,67.2,67.21,67.15,67.21,53064.16022015309,39.8558,39.8617,39.8262,39.8617,53064.1602
2009-06-11 10:30:00,67.21,67.37,67.15,67.16,81107.89125988036,39.8617,39.9566,39.8262,39.8321,81107.8913
2009-06-11 10:35:00,67.17,67.19,66.99,67.12,79544.11443610374,39.838,39.8499,39.7313,39.8084,79544.1144
2009-06-11 10:40:00,67.15,67.15,67.08,67.14,40866.7009946955,39.8262,39.8262,39.7846,39.8202,40866.701
2009-06-11 10:45:00,67.15,67.22,67.11,67.18,42430.477818472114,39.8262,39.8677,39.8024,39.8439,42430.4778
2009-06-11 10:50:00,67.2,67.2,67.12,67.15,13031.47353147178,39.8558,39.8558,39.8084,39.8262,13031.4735
2009-06-11 10:55:00,67.13,67.2,67.04,67.1,53898.17452616728,39.8143,39.8558,39.7609,39.7965,53898.1745
2009-06-11 11:00:00,67.08,67.15,67.03,67.13,72871.99998799019,39.7846,39.8262,39.755,39.8143,72872.0
2009-06-11 11:05:00,67.15,67.27,67.13,67.15,42013.47066546501,39.8262,39.8973,39.8143,39.8262,42013.4707
2009-06-11 11:10:00,67.15,67.34,67.15,67.27,45975.03861903244,39.8262,39.9388,39.8262,39.8973,45975.0386
2009-06-11 11:15:00,67.26,67.47,67.26,67.47,53481.16737316018,39.8914,40.0159,39.8914,40.0159,53481.1674
2009-06-11 11:20:00,67.45,67.59,67.45,67.59,27626.72388672017,40.0041,40.0871,40.0041,40.0871,27626.7239
2009-06-11 11:25:00,67.6,67.69,67.55,67.69,59423.51930351132,40.093,40.1464,40.0634,40.1464,59423.5193
2009-06-11 11:30:00,67.69,67.73,67.62,67.62,28356.48640448259,40.1464,40.1701,40.1049,40.1049,28356.4864
2009-06-11 11:35:00,67.62,67.66,67.58,67.64,35862.61515861034,40.1049,40.1286,40.0812,40.1168,35862.6152
2009-06-11 11:40:00,67.64,67.65,67.53,67.56,37530.64377063872,40.1168,40.1227,40.0515,40.0693,37530.6438
2009-06-11 11:45:00,67.56,67.64,67.53,67.57,35028.600852596144,40.0693,40.1168,40.0515,40.0752,35028.6009
2009-06-11 11:50:00,67.59,67.75,67.58,67.75,36071.11873511389,40.0871,40.182,40.0812,40.182,36071.1187
2009-06-11 11:55:00,67.73,67.81,67.7,67.7,32735.06151105712,40.1701,40.2176,40.1524,40.1524,32735.0615
2009-06-11 12:00:00,67.7,67.74,67.64,67.72,38990.168806163565,40.1524,40.1761,40.1168,40.1642,38990.1688
2009-06-11 12:05:00,67.74,67.76,67.51,67.67,40449.69384168841,40.1761,40.1879,40.0397,40.1346,40449.6938
2009-06-11 12:10:00,67.68,67.77,67.62,67.75,39198.67238266712,40.1405,40.1939,40.1049,40.182,39198.6724
2009-06-11 12:15:00,67.75,67.75,67.69,67.72,59632.02288001486,40.182,40.182,40.1464,40.1642,59632.0229
2009-06-11 12:20:00,67.73,67.78,67.69,67.77,67972.1659401568,40.1701,40.1998,40.1464,40.1939,67972.1659
2009-06-11 12:25:00,67.77,67.78,67.63,67.68,79648.36622435552,40.1939,40.1998,40.1108,40.1405,79648.3662
2009-06-11 12:30:00,67.68,67.9,67.67,67.86,59110.76393875599,40.1405,40.271,40.1346,40.2472,59110.7639
2009-06-11 12:35:00,67.86,67.93,67.81,67.92,54106.67810267083,40.2472,40.2888,40.2176,40.2828,54106.6781
2009-06-11 12:40:00,67.92,68.1,67.9,68.09,77771.83403582359,40.2828,40.3896,40.271,40.3837,77771.834
2009-06-11 12:45:00,68.09,68.1,67.99,67.99,55357.69956169212,40.3837,40.3896,40.3243,40.3243,55357.6996
2009-06-11 12:50:00,67.99,68.16,67.98,68.16,43890.00285399696,40.3243,40.4252,40.3184,40.4252,43890.0029
2009-06-11 12:55:00,68.16,68.29,68.15,68.23,97996.68095666778,40.4252,40.5023,40.4192,40.4667,97996.681
2009-06-11 13:00:00,68.23,68.25,68.09,68.11,128021.19597317876,40.4667,40.4786,40.3837,40.3955,128021.196
2009-06-11 13:05:00,68.11,68.16,68.07,68.08,71829.48210547245,40.3955,40.4252,40.3718,40.3777,71829.4821
2009-06-11 13:10:00,68.08,68.23,68.06,68.21,96954.16307415004,40.3777,40.4667,40.3659,40.4548,96954.1631
2009-06-11 13:15:00,68.21,68.27,68.15,68.19,63802.09441008583,40.4548,40.4904,40.4192,40.443,63802.0944
2009-06-11 13:20:00,68.19,68.5,68.15,68.47,77980.33761232713,40.443,40.6268,40.4192,40.609,77980.3376
2009-06-11 13:25:00,68.47,68.67,68.45,68.66,96954.16307415004,40.609,40.7277,40.5972,40.7217,96954.1631
2009-06-11 13:30:00,68.66,68.67,68.51,68.57,78501.596553586,40.7217,40.7277,40.6328,40.6683,78501.5966
2009-06-11 13:35:00,68.56,68.58,68.31,68.36,75686.7982707881,40.6624,40.6743,40.5141,40.5438,75686.7983
2009-06-11 13:40:00,68.36,68.36,68.22,68.23,83818.43775442649,40.5438,40.5438,40.4608,40.4667,83818.4378
2009-06-11 13:45:00,68.25,68.32,68.21,68.25,53898.17452616728,40.4786,40.5201,40.4548,40.4786,53898.1745
2009-06-11 13:50:00,68.25,68.27,68.13,68.24,72246.48925847955,40.4786,40.4904,40.4074,40.4726,72246.4893
2009-06-11 13:55:00,68.27,68.35,68.26,68.29,33569.0758170713,40.4904,40.5379,40.4845,40.5023,33569.0758
2009-06-11 14:00:00,68.29,68.34,68.19,68.24,67555.1587871497,40.5023,40.5319,40.443,40.4726,67555.1588
2009-06-11 14:05:00,68.24,68.34,68.24,68.31,52542.90127889421,40.4726,40.5319,40.4726,40.5141,52542.9013
2009-06-11 14:10:00,68.31,68.51,68.29,68.47,72037.985681976,40.5141,40.6328,40.5023,40.609,72037.9857
2009-06-11 14:15:00,68.47,68.57,68.43,68.51,69744.44634043696,40.609,40.6683,40.5853,40.6328,69744.4463
2009-06-11 14:20:00,68.51,68.58,68.47,68.56,63072.33189232341,40.6328,40.6743,40.609,40.6624,63072.3319
2009-06-11 14:25:00,68.55,68.62,68.53,68.54,57234.231750224055,40.6565,40.698,40.6446,40.6505,57234.2318
2009-06-11 14:30:00,68.55,68.63,68.52,68.52,45870.78683078066,40.6565,40.7039,40.6387,40.6387,45870.7868
2009-06-11 14:35:00,68.54,68.55,68.26,68.34,79335.6108596002,40.6505,40.6565,40.4845,40.5319,79335.6109
2009-06-11 14:40:00,68.32,68.38,68.23,68.34,65365.87123386245,40.5201,40.5557,40.4667,40.5319,65365.8712
2009-06-11 14:45:00,68.35,68.43,68.32,68.4,95703.14161512876,40.5379,40.5853,40.5201,40.5675,95703.1416
2009-06-11 14:50:00,68.4,68.46,68.3,68.35,96537.15592114294,40.5675,40.6031,40.5082,40.5379,96537.1559
2009-06-11 14:55:00,68.35,68.48,68.31,68.44,39198.67238266712,40.5379,40.615,40.5141,40.5912,39198.6724
2009-06-11 15:00:00,68.45,68.52,68.33,68.34,57234.231750224055,40.5972,40.6387,40.526,40.5319,57234.2318
2009-06-11 15:05:00,68.34,68.52,68.33,68.49,35549.859793855016,40.5319,40.6387,40.526,40.6209,35549.8598
2009-06-11 15:10:00,68.5,68.51,68.39,68.39,37322.14019413518,40.6268,40.6328,40.5616,40.5616,37322.1402
2009-06-11 15:15:00,68.39,68.57,68.39,68.47,58485.25320924535,40.5616,40.6683,40.5616,40.609,58485.2532
2009-06-11 15:20:00,68.47,68.48,68.33,68.4,52334.39770239067,40.609,40.615,40.526,40.5675,52334.3977
2009-06-11 15:25:00,68.4,68.42,68.3,68.32,55878.95850295099,40.5675,40.5794,40.5082,40.5201,55878.9585
2009-06-11 15:30:00,68.32,68.32,68.0,68.05,173162.220286197,40.5201,40.5201,40.3303,40.3599,173162.2203
2009-06-11 15:35:00,68.05,68.23,67.96,68.18,98413.68810967488,40.3599,40.4667,40.3066,40.437,98413.6881
2009-06-11 15:40:00,68.18,68.3,68.1,68.11,97788.17738016424,40.437,40.5082,40.3896,40.3955,97788.1774
2009-06-11 15:45:00,68.11,68.28,68.09,68.09,114259.95992394457,40.3955,40.4963,40.3837,40.3837,114259.9599
2009-06-11 15:50:00,68.1,68.17,67.93,67.96,200371.93701991008,40.3896,40.4311,40.2888,40.3066,200371.937
2009-06-11 15:55:00,67.96,67.97,67.5,67.76,341945.8654658195,40.3066,40.3125,40.0337,40.1879,341945.8655
2009-06-12 09:30:00,67.12,67.12,66.5,66.55,163883.81113178912,39.8084,39.8084,39.4406,39.4703,163883.8111
2009-06-12 09:35:00,66.51,66.53,66.11,66.22,176602.52929850557,39.4466,39.4584,39.2093,39.2746,176602.5293
2009-06-12 09:40:00,66.21,66.68,66.21,66.36,110194.14018212535,39.2686,39.5474,39.2686,39.3576,110194.1402
2009-06-12 09:45:00,66.36,66.51,66.27,66.27,79335.6108596002,39.3576,39.4466,39.3042,39.3042,79335.6109
2009-06-12 09:50:00,66.29,66.33,66.14,66.17,87467.25034323859,39.3161,39.3398,39.2271,39.2449,87467.2503
2009-06-12 09:55:00,66.16,66.19,66.04,66.17,78188.84118883067,39.239,39.2568,39.1678,39.2449,78188.8412
2009-06-12 10:00:00,66.15,66.16,65.94,65.96,101541.24175722813,39.2331,39.239,39.1085,39.1204,101541.2418
2009-06-12 10:05:00,65.96,66.02,65.92,66.01,74644.28038827036,39.1204,39.156,39.0966,39.15,74644.2804
2009-06-12 10:10:00,66.01,66.19,66.01,66.19,72559.24462323487,39.15,39.2568,39.15,39.2568,72559.2446
2009-06-12 10:15:00,66.18,66.35,66.15,66.19,102583.75963974584,39.2509,39.3517,39.2331,39.2568,102583.7596
2009-06-12 10:20:00,66.19,66.56,66.18,66.4,66721.14448113552,39.2568,39.4762,39.2509,39.3813,66721.1445
2009-06-12 10:25:00,66.4,66.5,66.36,66.39,91741.57366156131,39.3813,39.4406,39.3576,39.3754,91741.5737
2009-06-12 10:30:00,66.39,66.39,66.18,66.24,48894.08869008212,39.3754,39.3754,39.2509,39.2864,48894.0887
2009-06-12 10:35:00,66.24,66.57,66.24,66.46,81316.3948363839,39.2864,39.4822,39.2864,39.4169,81316.3948
2009-06-12 10:40:00,66.46,66.57,66.45,66.55,53898.17452616728,39.4169,39.4822,39.411,39.4703,53898.1745
2009-06-12 10:45:00,66.55,66.62,66.42,66.43,56087.46207945454,39.4703,39.5118,39.3932,39.3991,56087.4621
2009-06-12 10:50:00,66.44,66.51,66.34,66.4,45349.52788952179,39.4051,39.4466,39.3457,39.3813,45349.5279
2009-06-12 10:55:00,66.39,66.39,66.19,66.21,59215.01572700777,39.3754,39.3754,39.2568,39.2686,59215.0157
2009-06-12 11:00:00,66.21,66.23,66.12,66.13,37113.63661763163,39.2686,39.2805,39.2153,39.2212,37113.6366
2009-06-12 11:05:00,66.12,66.14,65.96,65.98,59110.76393875599,39.2153,39.2271,39.1204,39.1322,59110.7639
2009-06-12 11:10:00,65.98,66.05,65.93,66.02,31275.53647553227,39.1322,39.1737,39.1026,39.156,31275.5365
2009-06-12 11:15:00,66.0,66.02,65.87,65.89,41075.20457119905,39.1441,39.156,39.067,39.0789,41075.2046
2009-06-12 11:20:00,65.89,65.91,65.87,65.9,29607.507863503884,39.0789,39.0907,39.067,39.0848,29607.5079
2009-06-12 11:25:00,65.9,65.99,65.86,65.93,48998.34047833389,39.0848,39.1382,39.0611,39.1026,48998.3405
2009-06-12 11:30:00,65.93,66.01,65.92,65.97,69327.43918742987,39.1026,39.15,39.0966,39.1263,69327.4392
2009-06-12 11:35:00,65.97,65.98,65.93,65.96,40241.19026518486,39.1263,39.1322,39.1026,39.1204,40241.1903
2009-06-12 11:40:00,65.97,65.99,65.84,65.84,49728.10299609631,39.1263,39.1382,39.0492,39.0492,49728.103
2009-06-12 11:45:00,65.85,65.89,65.71,65.83,78293.09297708246,39.0551,39.0789,38.9721,39.0433,78293.093
2009-06-12 11:50:00,65.82,65.86,65.74,65.76,33047.81687581243,39.0373,39.0611,38.9899,39.0018,33047.8169
2009-06-12 11:55:00,65.77,65.82,65.71,65.74,32526.557934553563,39.0077,39.0373,38.9721,38.9899,32526.5579
2009-06-12 12:00:00,65.74,65.95,65.74,65.9,44724.01716001115,38.9899,39.1144,38.9899,39.0848,44724.0172
2009-06-12 12:05:00,65.9,65.97,65.9,65.94,34403.0901230855,39.0848,39.1263,39.0848,39.1085,34403.0901
2009-06-12 12:10:00,65.93,66.03,65.93,66.01,33777.57939357485,39.1026,39.1619,39.1026,39.15,33777.5794
2009-06-12 12:15:00,66.02,66.07,65.93,65.95,35862.61515861034,39.156,39.1856,39.1026,39.1144,35862.6152
2009-06-12 12:20:00,65.95,65.96,65.84,65.85,33360.57224056776,39.1144,39.1204,39.0492,39.0551,33360.5722
2009-06-12 12:25:00,65.86,65.89,65.82,65.84,25645.939909936464,39.0611,39.0789,39.0373,39.0492,25645.9399
2009-06-12 12:30:00,65.83,65.83,65.63,65.73,47121.80828980196,39.0433,39.0433,38.9247,38.984,47121.8083
2009-06-12 12:35:00,65.73,65.84,65.72,65.78,47330.31186630551,38.984,39.0492,38.978,39.0136,47330.3119
2009-06-12 12:40:00,65.79,65.81,65.68,65.7,21997.127321124364,39.0195,39.0314,38.9543,38.9662,21997.1273
2009-06-12 12:45:00,65.69,65.78,65.69,65.73,68284.92130491213,38.9602,39.0136,38.9602,38.984,68284.9213
2009-06-12 12:50:00,65.73,65.74,65.5,65.53,60883.04433903616,38.984,38.9899,38.8475,38.8653,60883.0443
2009-06-12 12:55:00,65.52,65.67,65.47,65.64,48894.08869008212,38.8594,38.9484,38.8298,38.9306,48894.0887
2009-06-12 13:00:00,65.64,65.9,65.64,65.87,104251.78825177424,38.9306,39.0848,38.9306,39.067,104251.7883
2009-06-12 13:05:00,65.88,65.9,65.71,65.75,65053.115869107125,39.0729,39.0848,38.9721,38.9958,65053.1159
2009-06-12 13:10:00,65.76,65.9,65.73,65.87,27313.96852196485,39.0018,39.0848,38.984,39.067,27313.9685
2009-06-12 13:15:00,65.88,65.97,65.8,65.83,47643.06723106083,39.0729,39.1263,39.0255,39.0433,47643.0672
2009-06-12 13:20:00,65.83,65.92,65.75,65.88,47851.57080756438,39.0433,39.0966,38.9958,39.0729,47851.5708
2009-06-12 13:25:00,65.88,65.88,65.74,65.76,17410.048638046297,39.0729,39.0729,38.9899,39.0018,17410.0486
2009-06-12 13:30:00,65.77,65.77,65.71,65.74,40345.44205343663,39.0077,39.0077,38.9721,38.9899,40345.4421
2009-06-12 13:35:00,65.74,65.85,65.74,65.84,29711.75965175566,38.9899,39.0551,38.9899,39.0492,29711.7597
2009-06-12 13:40:00,65.84,65.91,65.74,65.76,78918.6037065931,39.0492,39.0907,38.9899,39.0018,78918.6037
2009-06-12 13:45:00,65.75,65.76,65.7,65.74,69640.19455218519,38.9958,39.0018,38.9662,38.9899,69640.1946
2009-06-12 13:50:00,65.74,65.85,65.71,65.78,90907.55935554714,38.9899,39.0551,38.9721,39.0136,90907.5594
2009-06-12 13:55:00,65.79,65.8,65.73,65.76,44202.75821875228,39.0195,39.0255,38.984,39.0018,44202.7582
2009-06-12 14:00:00,65.76,65.78,65.67,65.68,57338.48353847583,39.0018,39.0136,38.9484,38.9543,57338.4835
2009-06-12 14:05:00,65.68,65.7,65.58,65.63,65261.61944561068,38.9543,38.9662,38.895,38.9247,65261.6194
2009-06-12 14:10:00,65.62,65.77,65.58,65.77,41492.21172420615,38.9187,39.0077,38.895,39.0077,41492.2117
2009-06-12 14:15:00,65.77,65.82,65.74,65.81,36488.12588812099,39.0077,39.0373,38.9899,39.0314,36488.1259
2009-06-12 14:20:00,65.81,65.89,65.77,65.8,40762.44920644373,39.0314,39.0789,39.0077,39.0255,40762.4492
2009-06-12 14:25:00,65.79,65.89,65.73,65.77,63385.08725707874,39.0195,39.0789,38.984,39.0077,63385.0873
2009-06-12 14:30:00,65.77,65.89,65.75,65.86,42326.22603022034,39.0077,39.0789,38.9958,39.0611,42326.226
2009-06-12 14:35:00,65.87,65.89,65.79,65.82,40241.19026518486,39.067,39.0789,39.0195,39.0373,40241.1903
2009-06-12 14:40:00,65.82,66.18,65.81,66.0,170555.92557990266,39.0373,39.2509,39.0314,39.1441,170555.9256
2009-06-12 14:45:00,66.0,66.18,66.0,66.01,71203.9713759618,39.1441,39.2509,39.1441,39.15,71203.9714
2009-06-12 14:50:00,66.0,66.07,65.98,66.02,45975.03861903244,39.1441,39.1856,39.1322,39.156,45975.0386
2009-06-12 14:55:00,66.0,66.11,65.95,65.99,64844.612292603575,39.1441,39.2093,39.1144,39.1382,64844.6123
2009-06-12 15:00:00,65.99,66.06,65.98,66.02,64114.849774841154,39.1382,39.1797,39.1322,39.156,64114.8498
2009-06-12 15:05:00,66.02,66.04,65.92,65.93,57963.99426798648,39.156,39.1678,39.0966,39.1026,57963.9943
2009-06-12 15:10:00,65.93,66.08,65.92,66.08,60778.79255078438,39.1026,39.1915,39.0966,39.1915,60778.7926
2009-06-12 15:15:00,66.06,66.14,66.06,66.09,52542.90127889421,39.1797,39.2271,39.1797,39.1975,52542.9013
2009-06-12 15:20:00,66.1,66.11,65.9,65.91,53793.92273791551,39.2034,39.2093,39.0848,39.0907,53793.9227
2009-06-12 15:25:00,65.9,65.98,65.86,65.97,74018.7696587597,39.0848,39.1322,39.0611,39.1263,74018.7697
2009-06-12 15:30:00,65.97,66.02,65.91,65.97,104668.79540478134,39.1263,39.156,39.0907,39.1263,104668.7954
2009-06-12 15:35:00,65.96,65.96,65.8,65.84,96537.15592114294,39.1204,39.1204,39.0255,39.0492,96537.1559
2009-06-12 15:40:00,65.84,65.94,65.84,65.88,74852.7839647739,39.0492,39.1085,39.0492,39.0729,74852.784
2009-06-12 15:45:00,65.9,65.97,65.82,65.93,117908.77251275668,39.0848,39.1263,39.0373,39.1026,117908.7725
2009-06-12 15:50:00,65.93,66.07,65.93,66.03,247389.49352146027,39.1026,39.1856,39.1026,39.1619,247389.4935
2009-06-12 15:55:00,66.03,66.19,66.02,66.15,309419.30753126595,39.1619,39.2568,39.156,39.2331,309419.3075
2009-06-15 09:30:00,65.29,65.62,64.93,65.24,134067.79969178166,38.723,38.9187,38.5095,38.6933,134067.7997
2009-06-15 09:35:00,65.24,65.27,65.0,65.02,59110.76393875599,38.6933,38.7111,38.551,38.5629,59110.7639
2009-06-15 09:40:00,65.02,65.03,64.64,64.64,75478.29469428454,38.5629,38.5688,38.3375,38.3375,75478.2947
2009-06-15 09:45:00,64.64,64.67,64.32,64.32,208920.5836565556,38.3375,38.3553,38.1477,38.1477,208920.5837
2009-06-15 09:50:00,64.33,64.74,64.31,64.64,92888.34333233084,38.1536,38.3968,38.1418,38.3375,92888.3433
2009-06-15 09:55:00,64.62,64.82,64.48,64.81,89031.0271670152,38.3256,38.4442,38.2426,38.4383,89031.0272
2009-06-15 10:00:00,64.8,64.86,64.68,64.68,65261.61944561068,38.4324,38.468,38.3612,38.3612,65261.6194
2009-06-15 10:05:00,64.68,64.97,64.67,64.92,71829.48210547245,38.3612,38.5332,38.3553,38.5036,71829.4821
2009-06-15 10:10:00,64.92,65.0,64.77,64.81,58589.50499749712,38.5036,38.551,38.4146,38.4383,58589.505
2009-06-15 10:15:00,64.8,64.81,64.56,64.8,61717.05864505035,38.4324,38.4383,38.29,38.4324,61717.0586
2009-06-15 10:20:00,64.79,64.84,64.71,64.74,43994.25464224873,38.4265,38.4561,38.379,38.3968,43994.2546
2009-06-15 10:25:00,64.74,64.76,64.55,64.6,45036.77252476647,38.3968,38.4087,38.2841,38.3138,45036.7725
2009-06-15 10:30:00,64.6,64.61,64.33,64.33,80586.63231862149,38.3138,38.3197,38.1536,38.1536,80586.6323
2009-06-15 10:35:00,64.33,64.35,64.06,64.07,154813.90555388475,38.1536,38.1655,37.9935,37.9994,154813.9056
2009-06-15 10:40:00,64.11,64.14,64.06,64.09,65678.62659861778,38.0232,38.0409,37.9935,38.0113,65678.6266
2009-06-15 10:45:00,64.11,64.48,64.11,64.29,59840.52645651841,38.0232,38.2426,38.0232,38.1299,59840.5265
2009-06-15 10:50:00,64.28,64.47,64.19,64.45,59319.26751525954,38.124,38.2367,38.0706,38.2248,59319.2675
2009-06-15 10:55:00,64.42,64.46,64.3,64.33,59423.51930351132,38.207,38.2307,38.1358,38.1536,59423.5193
2009-06-15 11:00:00,64.34,64.37,64.11,64.12,62655.32473931632,38.1596,38.1774,38.0232,38.0291,62655.3247
2009-06-15 11:05:00,64.12,64.13,64.01,64.04,63802.09441008583,38.0291,38.035,37.9638,37.9816,63802.0944
2009-06-15 11:10:00,64.04,64.18,63.9,64.11,98517.93989792666,37.9816,38.0647,37.8986,38.0232,98517.9399
2009-06-15 11:15:00,64.11,64.13,63.98,64.01,68910.43203442277,38.0232,38.035,37.946,37.9638,68910.432
2009-06-15 11:20:00,64.03,64.03,63.79,63.81,98517.93989792666,37.9757,37.9757,37.8334,37.8452,98517.9399
2009-06-15 11:25:00,63.81,63.84,63.69,63.73,69535.94276393342,37.8452,37.863,37.7741,37.7978,69535.9428
2009-06-15 11:30:00,63.74,63.87,63.73,63.8,87362.99855498681,37.8037,37.8808,37.7978,37.8393,87362.9986
2009-06-15 11:35:00,63.82,63.84,63.63,63.65,37530.64377063872,37.8512,37.863,37.7385,37.7503,37530.6438
2009-06-15 11:40:00,63.64,63.83,63.63,63.8,38885.917017911794,37.7444,37.8571,37.7385,37.8393,38885.917
2009-06-15 11:45:00,63.8,63.84,63.72,63.79,42221.97424196856,37.8393,37.863,37.7918,37.8334,42221.9742
2009-06-15 11:50:00,63.79,63.79,63.64,63.72,30337.270381266306,37.8334,37.8334,37.7444,37.7918,30337.2704
2009-06-15 11:55:00,63.72,63.74,63.65,63.73,29711.75965175566,37.7918,37.8037,37.7503,37.7978,29711.7597
2009-06-15 12:00:00,63.73,63.81,63.71,63.73,46913.30471329841,37.7978,37.8452,37.7859,37.7978,46913.3047
2009-06-15 12:05:00,63.73,63.77,63.63,63.66,29816.01144000743,37.7978,37.8215,37.7385,37.7563,29816.0114
2009-06-15 12:10:00,63.65,63.66,63.57,63.57,54210.929890922605,37.7503,37.7563,37.7029,37.7029,54210.9299
2009-06-15 12:15:00,63.57,63.61,63.46,63.5,204750.5121264846,37.7029,37.7266,37.6376,37.6614,204750.5121
2009-06-15 12:20:00,63.5,63.7,63.48,63.6,29399.00428700033,37.6614,37.78,37.6495,37.7207,29399.0043
2009-06-15 12:25:00,63.6,63.64,63.46,63.54,22414.13447413146,37.7207,37.7444,37.6376,37.6851,22414.1345
2009-06-15 12:30:00,63.53,63.68,63.51,63.68,23456.652356649203,37.6792,37.7681,37.6673,37.7681,23456.6524
2009-06-15 12:35:00,63.67,63.8,63.65,63.71,33777.57939357485,37.7622,37.8393,37.7503,37.7859,33777.5794
2009-06-15 12:40:00,63.71,63.77,63.62,63.74,91324.56650855424,37.7859,37.8215,37.7325,37.8037,91324.5665
2009-06-15 12:45:00,63.74,63.78,63.66,63.73,34090.33475833017,37.8037,37.8274,37.7563,37.7978,34090.3348
2009-06-15 12:50:00,63.74,63.84,63.72,63.77,44411.26179525583,37.8037,37.863,37.7918,37.8215,44411.2618
2009-06-15 12:55:00,63.78,63.89,63.78,63.85,21475.868379865493,37.8274,37.8927,37.8274,37.8689,21475.8684
2009-06-15 13:00:00,63.84,63.84,63.62,63.63,40553.94562994018,37.863,37.863,37.7325,37.7385,40553.9456
2009-06-15 13:05:00,63.62,63.7,63.59,63.66,23352.40056839743,37.7325,37.78,37.7147,37.7563,23352.4006
2009-06-15 13:10:00,63.66,63.85,63.65,63.83,24394.91845091517,37.7563,37.8689,37.7503,37.8571,24394.9185
2009-06-15 13:15:00,63.83,63.85,63.69,63.72,28252.234616230817,37.8571,37.8689,37.7741,37.7918,28252.2346
2009-06-15 13:20:00,63.7,63.71,63.64,63.67,29711.75965175566,37.78,37.7859,37.7444,37.7622,29711.7597
2009-06-15 13:25:00,63.66,63.69,63.59,63.62,42847.484971479214,37.7563,37.7741,37.7147,37.7325,42847.485
2009-06-15 13:30:00,63.63,63.63,63.47,63.57,51917.39054938357,37.7385,37.7385,37.6436,37.7029,51917.3905
2009-06-15 13:35:00,63.58,63.61,63.45,63.51,43055.98854798276,37.7088,37.7266,37.6317,37.6673,43055.9885
2009-06-15 13:40:00,63.5,63.58,63.5,63.57,33673.32760532308,37.6614,37.7088,37.6614,37.7029,33673.3276
2009-06-15 13:45:00,63.58,63.81,63.58,63.75,74227.27323526326,37.7088,37.8452,37.7088,37.8096,74227.2732
2009-06-15 13:50:00,63.75,63.8,63.71,63.78,33360.57224056776,37.8096,37.8393,37.7859,37.8274,33360.5722
2009-06-15 13:55:00,63.77,63.79,63.67,63.71,43472.99570098986,37.8215,37.8334,37.7622,37.7859,43472.9957
2009-06-15 14:00:00,63.71,63.89,63.64,63.89,76520.81257680229,37.7859,37.8927,37.7444,37.8927,76520.8126
2009-06-15 14:05:00,63.89,63.89,63.79,63.81,56921.47638546873,37.8927,37.8927,37.8334,37.8452,56921.4764
2009-06-15 14:10:00,63.8,63.9,63.73,63.83,39302.92417091889,37.8393,37.8986,37.7978,37.8571,39302.9242
2009-06-15 14:15:00,63.83,63.94,63.73,63.91,50666.36909036228,37.8571,37.9223,37.7978,37.9045,50666.3691
2009-06-15 14:20:00,63.91,64.02,63.88,63.96,32839.31329930889,37.9045,37.9698,37.8867,37.9342,32839.3133
2009-06-15 14:25:00,63.95,64.12,63.93,64.04,62238.31758630922,37.9283,38.0291,37.9164,37.9816,62238.3176
2009-06-15 14:30:00,64.03,64.03,63.86,63.89,44932.5207365147,37.9757,37.9757,37.8749,37.8927,44932.5207
2009-06-15 14:35:00,63.9,63.94,63.75,63.86,92158.58081456844,37.8986,37.9223,37.8096,37.8749,92158.5808
2009-06-15 14:40:00,63.86,63.86,63.66,63.7,86424.73246072084,37.8749,37.8749,37.7563,37.78,86424.7325
2009-06-15 14:45:00,63.68,63.77,63.66,63.73,65365.87123386245,37.7681,37.8215,37.7563,37.7978,65365.8712
2009-06-15 14:50:00,63.72,63.73,63.62,63.64,59215.01572700777,37.7918,37.7978,37.7325,37.7444,59215.0157
2009-06-15 14:55:00,63.65,63.76,63.59,63.76,92262.8326028202,37.7503,37.8156,37.7147,37.8156,92262.8326
2009-06-15 15:00:00,63.76,63.76,63.62,63.72,56295.96565595809,37.8156,37.8156,37.7325,37.7918,56295.9657
2009-06-15 15:05:00,63.72,63.76,63.69,63.76,55461.9513499439,37.7918,37.8156,37.7741,37.8156,55461.9513
2009-06-15 15:10:00,63.76,63.84,63.74,63.82,62968.08010407164,37.8156,37.863,37.8037,37.8512,62968.0801
2009-06-15 15:15:00,63.82,63.93,63.73,63.88,93513.85406184148,37.8512,37.9164,37.7978,37.8867,93513.8541
2009-06-15 15:20:00,63.89,64.0,63.86,63.89,79856.86980085907,37.8927,37.9579,37.8749,37.8927,79856.8698
2009-06-15 15:25:00,63.87,63.96,63.82,63.9,97683.92559191246,37.8808,37.9342,37.8512,37.8986,97683.9256
2009-06-15 15:30:00,63.91,64.02,63.9,64.01,120410.81543079924,37.9045,37.9698,37.8986,37.9638,120410.8154
2009-06-15 15:35:00,64.01,64.19,64.0,64.15,158149.96277794152,37.9638,38.0706,37.9579,38.0469,158149.9628
2009-06-15 15:40:00,64.15,64.16,64.0,64.13,141365.42486940586,38.0469,38.0528,37.9579,38.035,141365.4249
2009-06-15 15:45:00,64.13,64.35,64.12,64.34,195889.1101250838,38.035,38.1655,38.0291,38.1596,195889.1101
2009-06-15 15:50:00,64.34,64.39,64.17,64.39,231126.21455418348,38.1596,38.1892,38.0587,38.1892,231126.2146
2009-06-15 15:55:00,64.38,64.4,64.27,64.29,337046.0314179861,38.1833,38.1951,38.118,38.1299,337046.0314
2009-06-16 09:30:00,64.95,65.08,64.48,64.5,182232.12586410137,38.5213,38.5984,38.2426,38.2545,182232.1259
2009-06-16 09:35:00,64.54,64.69,64.19,64.22,114572.71528869988,38.2782,38.3671,38.0706,38.0884,114572.7153
2009-06-16 09:40:00,64.21,64.42,64.06,64.37,121140.57794856168,38.0825,38.207,37.9935,38.1774,121140.5779
2009-06-16 09:45:00,64.37,64.57,64.36,64.44,95807.39340338053,38.1774,38.296,38.1714,38.2189,95807.3934
2009-06-16 09:50:00,64.43,64.52,64.29,64.51,111862.16879415375,38.2129,38.2663,38.1299,38.2604,111862.1688
2009-06-16 09:55:00,64.49,64.52,64.33,64.45,119472.54933653328,38.2485,38.2663,38.1536,38.2248,119472.5493
2009-06-16 10:00:00,64.44,64.5,64.33,64.45,83192.92702491584,38.2189,38.2545,38.1536,38.2248,83192.927
2009-06-16 10:05:00,64.44,64.51,64.28,64.3,70057.20170519229,38.2189,38.2604,38.124,38.1358,70057.2017
2009-06-16 10:10:00,64.3,64.46,64.27,64.28,137299.60512758666,38.1358,38.2307,38.118,38.124,137299.6051
2009-06-16 10:15:00,64.28,64.36,64.01,64.06,101645.49354547988,38.124,38.1714,37.9638,37.9935,101645.4935
2009-06-16 10:20:00,64.07,64.25,63.93,64.21,81524.89841288746,37.9994,38.1062,37.9164,38.0825,81524.8984
2009-06-16 10:25:00,64.2,64.25,64.09,64.11,44932.5207365147,38.0765,38.1062,38.0113,38.0232,44932.5207
2009-06-16 10:30:00,64.1,64.1,63.93,64.04,86841.73961372794,38.0172,38.0172,37.9164,37.9816,86841.7396
2009-06-16 10:35:00,64.07,64.13,63.93,64.12,70057.20170519229,37.9994,38.035,37.9164,38.0291,70057.2017
2009-06-16 10:40:00,64.12,64.26,64.04,64.26,60778.79255078438,38.0291,38.1121,37.9816,38.1121,60778.7926
2009-06-16 10:45:00,64.26,64.26,64.1,64.1,35758.363370358566,38.1121,38.1121,38.0172,38.0172,35758.3634
2009-06-16 10:50:00,64.1,64.12,63.95,64.04,58485.25320924535,38.0172,38.0291,37.9283,37.9816,58485.2532
2009-06-16 10:55:00,64.04,64.08,64.0,64.0,30754.2775342734,37.9816,38.0054,37.9579,37.9579,30754.2775
2009-06-16 11:00:00,64.02,64.14,64.02,64.14,56087.46207945454,37.9698,38.0409,37.9698,38.0409,56087.4621
2009-06-16 11:05:00,64.11,64.18,64.09,64.11,34611.593699589044,38.0232,38.0647,38.0113,38.0232,34611.5937
2009-06-16 11:10:00,64.1,64.2,64.1,64.15,46704.80113679486,38.0172,38.0765,38.0172,38.0469,46704.8011
2009-06-16 11:15:00,64.15,64.15,63.97,64.02,34820.097276092594,38.0469,38.0469,37.9401,37.9698,34820.0973
2009-06-16 11:20:00,64.01,64.01,63.84,63.89,25437.43633343292,37.9638,37.9638,37.863,37.8927,25437.4363
2009-06-16 11:25:00,63.89,63.94,63.64,63.7,86007.72530771374,37.8927,37.9223,37.7444,37.78,86007.7253
2009-06-16 11:30:00,63.69,63.72,63.58,63.61,87988.50928449746,37.7741,37.7918,37.7088,37.7266,87988.5093
2009-06-16 11:35:00,63.62,63.67,63.52,63.62,190259.513559488,37.7325,37.7622,37.6732,37.7325,190259.5136
2009-06-16 11:40:00,63.62,63.62,63.39,63.4,39407.175959170665,37.7325,37.7325,37.5961,37.6021,39407.176
2009-06-16 11:45:00,63.41,63.43,63.32,63.32,63072.33189232341,37.608,37.6198,37.5546,37.5546,63072.3319
2009-06-16 11:50:00,63.32,63.36,63.13,63.18,90282.04862603649,37.5546,37.5783,37.4419,37.4716,90282.0486
2009-06-16 11:55:00,63.2,63.21,63.05,63.07,77980.33761232713,37.4834,37.4894,37.3945,37.4063,77980.3376
2009-06-16 12:00:00,63.06,63.06,62.91,62.93,156586.18595416492,37.4004,37.4004,37.3114,37.3233,156586.186
2009-06-16 12:05:00,62.93,62.97,62.81,62.88,82150.4091423981,37.3233,37.347,37.2521,37.2936,82150.4091
2009-06-16 12:10:00,62.87,62.99,62.86,62.93,67867.91415190503,37.2877,37.3589,37.2818,37.3233,67867.9142
2009-06-16 12:15:00,62.93,63.04,62.9,62.96,86945.99140197971,37.3233,37.3885,37.3055,37.3411,86945.9914
2009-06-16 12:20:00,62.97,62.97,62.71,62.71,81003.63947162859,37.347,37.347,37.1928,37.1928,81003.6395
2009-06-16 12:25:00,62.73,62.74,62.69,62.69,80586.63231862149,37.2047,37.2106,37.181,37.181,80586.6323
2009-06-16 12:30:00,62.69,62.7,62.44,62.45,148454.54647052652,37.181,37.1869,37.0327,37.0386,148454.5465
2009-06-16 12:35:00,62.47,62.49,62.33,62.35,112800.43488841972,37.0505,37.0623,36.9674,36.9793,112800.4349
2009-06-16 12:40:00,62.35,62.35,62.13,62.15,130731.7424677249,36.9793,36.9793,36.8488,36.8607,130731.7425
2009-06-16 12:45:00,62.15,62.17,61.99,62.04,116344.99568898004,36.8607,36.8726,36.7658,36.7954,116344.9957
2009-06-16 12:50:00,62.05,62.23,62.02,62.17,91637.32187330956,36.8014,36.9081,36.7836,36.8726,91637.3219
2009-06-16 12:55:00,62.17,62.38,62.11,62.37,85382.2145782031,36.8726,36.9971,36.837,36.9912,85382.2146
2009-06-16 13:00:00,62.38,62.38,62.21,62.22,89865.0414730294,36.9971,36.9971,36.8963,36.9022,89865.0415
2009-06-16 13:05:00,62.21,62.21,62.01,62.04,133233.78538576746,36.8963,36.8963,36.7777,36.7954,133233.7854
2009-06-16 13:10:00,62.04,62.04,61.73,61.75,296075.0786350388,36.7954,36.7954,36.6116,36.6235,296075.0786
2009-06-16 13:15:00,61.75,61.92,61.5,61.51,277935.2674792301,36.6235,36.7243,36.4752,36.4811,277935.2675
2009-06-16 13:20:00,61.5,61.55,61.44,61.5,235713.2932372616,36.4752,36.5048,36.4396,36.4752,235713.2932
2009-06-16 13:25:00,61.5,61.63,61.48,61.52,169304.90412088137,36.4752,36.5523,36.4633,36.487,169304.9041
2009-06-16 13:30:00,61.51,61.53,61.3,61.36,305457.7395776985,36.4811,36.493,36.3566,36.3921,305457.7396
2009-06-16 13:35:00,61.36,61.36,60.88,61.11,494257.72810166166,36.3921,36.3921,36.1075,36.2439,494257.7281
2009-06-16 13:40:00,61.11,61.34,61.08,61.34,124476.63517261844,36.2439,36.3803,36.2261,36.3803,124476.6352
2009-06-16 13:45:00,61.34,61.52,61.29,61.5,122704.35477233828,36.3803,36.487,36.3506,36.4752,122704.3548
2009-06-16 13:50:00,61.5,61.68,61.48,61.59,135840.08009206183,36.4752,36.5819,36.4633,36.5286,135840.0801
2009-06-16 13:55:00,61.58,61.71,61.58,61.63,113634.44919443392,36.5226,36.5997,36.5226,36.5523,113634.4492
2009-06-16 14:00:00,61.62,61.67,61.34,61.41,181085.35619333183,36.5464,36.576,36.3803,36.4218,181085.3562
2009-06-16 14:05:00,61.42,61.53,61.32,61.5,128542.45491443764,36.4277,36.493,36.3684,36.4752,128542.4549
2009-06-16 14:10:00,61.52,61.53,61.44,61.53,151999.10727108683,36.487,36.493,36.4396,36.493,151999.1073
2009-06-16 14:15:00,61.53,61.55,61.44,61.52,78084.5894005789,36.493,36.5048,36.4396,36.487,78084.5894
2009-06-16 14:20:00,61.55,61.59,61.47,61.56,59423.51930351132,36.5048,36.5286,36.4574,36.5108,59423.5193
2009-06-16 14:25:00,61.55,61.56,61.32,61.39,100081.71672170328,36.5048,36.5108,36.3684,36.4099,100081.7167
2009-06-16 14:30:00,61.37,61.4,61.27,61.37,97996.68095666778,36.3981,36.4159,36.3388,36.3981,97996.681
2009-06-16 14:35:00,61.39,61.55,61.28,61.54,139905.89983388103,36.4099,36.5048,36.3447,36.4989,139905.8998
2009-06-16 14:40:00,61.54,61.54,61.34,61.39,91011.81114379891,36.4989,36.4989,36.3803,36.4099,91011.8111
2009-06-16 14:45:00,61.38,61.51,61.38,61.42,64323.353351344704,36.404,36.4811,36.404,36.4277,64323.3534
2009-06-16 14:50:00,61.41,61.62,61.41,61.56,81316.3948363839,36.4218,36.5464,36.4218,36.5108,81316.3948
2009-06-16 14:55:00,61.55,61.78,61.52,61.69,86528.98424897261,36.5048,36.6412,36.487,36.5879,86528.9842
2009-06-16 15:00:00,61.68,61.78,61.68,61.73,90490.55220254004,36.5819,36.6412,36.5819,36.6116,90490.5522
2009-06-16 15:05:00,61.72,61.8,61.6,61.68,98413.68810967488,36.6057,36.6531,36.5345,36.5819,98413.6881
2009-06-16 15:10:00,61.68,61.71,61.53,61.67,79335.6108596002,36.5819,36.5997,36.493,36.576,79335.6109
2009-06-16 15:15:00,61.67,61.92,61.66,61.85,77042.07151806116,36.576,36.7243,36.5701,36.6828,77042.0715
2009-06-16 15:20:00,61.85,61.88,61.73,61.77,76833.56794155762,36.6828,36.7006,36.6116,36.6353,76833.5679
2009-06-16 15:25:00,61.76,61.78,61.64,61.74,148871.5536235336,36.6294,36.6412,36.5582,36.6175,148871.5536
2009-06-16 15:30:00,61.74,61.9,61.73,61.83,117908.77251275668,36.6175,36.7124,36.6116,36.6709,117908.7725
2009-06-16 15:35:00,61.82,61.91,61.74,61.89,109047.37051135584,36.665,36.7183,36.6175,36.7065,109047.3705
2009-06-16 15:40:00,61.9,62.07,61.87,61.99,207044.0514680236,36.7124,36.8132,36.6946,36.7658,207044.0515
2009-06-16 15:45:00,61.99,62.06,61.89,61.89,196931.6280076016,36.7658,36.8073,36.7065,36.7065,196931.628
2009-06-16 15:50:00,61.9,61.94,61.77,61.88,189946.75819473265,36.7124,36.7361,36.6353,36.7006,189946.7582
2009-06-16 15:55:00,61.88,61.9,61.65,61.71,428162.0943500368,36.7006,36.7124,36.5641,36.5997,428162.0944
2009-06-17 09:30:00,61.22,61.72,61.22,61.32,180772.6008285765,36.3091,36.6057,36.3091,36.3684,180772.6008
2009-06-17 09:35:00,61.31,61.38,61.09,61.14,77042.07151806116,36.3625,36.404,36.232,36.2617,77042.0715
2009-06-17 09:40:00,61.17,61.21,60.54,60.77,120306.56364254748,36.2795,36.3032,35.9058,36.0422,120306.5636
2009-06-17 09:45:00,60.78,60.82,60.53,60.53,91011.81114379891,36.0482,36.0719,35.8999,35.8999,91011.8111
2009-06-17 09:50:00,60.54,60.54,60.16,60.18,168158.13445011186,35.9058,35.9058,35.6804,35.6923,168158.1345
2009-06-17 09:55:00,60.16,60.26,60.01,60.03,146265.25891723926,35.6804,35.7397,35.5915,35.6033,146265.2589
2009-06-17 10:00:00,60.03,60.45,60.02,60.42,126040.41199639504,35.6033,35.8524,35.5974,35.8346,126040.412
2009-06-17 10:05:00,60.43,60.81,60.4,60.69,131461.50498548732,35.8406,36.0659,35.8228,35.9948,131461.505
2009-06-17 10:10:00,60.71,60.87,60.55,60.62,97892.429168416,36.0066,36.1015,35.9117,35.9533,97892.4292
2009-06-17 10:15:00,60.62,60.79,60.54,60.71,58381.001420993576,35.9533,36.0541,35.9058,36.0066,58381.0014
2009-06-17 10:20:00,60.72,60.72,60.49,60.53,74227.27323526326,36.0126,36.0126,35.8762,35.8999,74227.2732
2009-06-17 10:25:00,60.52,60.52,60.24,60.34,84965.207425196,35.8939,35.8939,35.7279,35.7872,84965.2074
2009-06-17 10:30:00,60.36,60.5,59.84,59.92,225183.8626238324,35.7991,35.8821,35.4906,35.5381,225183.8626
2009-06-17 10:35:00,59.94,59.97,59.76,59.86,154292.64661262586,35.55,35.5677,35.4432,35.5025,154292.6466
2009-06-17 10:40:00,59.86,60.16,59.86,59.94,88614.0200140081,35.5025,35.6804,35.5025,35.55,88614.02
2009-06-17 10:45:00,59.94,60.06,59.84,59.97,69640.19455218519,35.55,35.6211,35.4906,35.5677,69640.1946
2009-06-17 10:50:00,59.97,60.27,59.95,60.21,79439.86264785197,35.5677,35.7457,35.5559,35.7101,79439.8626
2009-06-17 10:55:00,60.19,60.32,60.13,60.29,34611.593699589044,35.6982,35.7753,35.6626,35.7575,34611.5937
2009-06-17 11:00:00,60.3,60.71,60.27,60.59,66199.88553987665,35.7635,36.0066,35.7457,35.9355,66199.8855
2009-06-17 11:05:00,60.59,60.65,60.35,60.39,73393.25892924906,35.9355,35.9711,35.7931,35.8168,73393.2589
2009-06-17 11:10:00,60.38,60.51,60.3,60.33,47434.56365455728,35.8109,35.888,35.7635,35.7813,47434.5637
2009-06-17 11:15:00,60.3,60.58,60.29,60.56,66721.14448113552,35.7635,35.9295,35.7575,35.9177,66721.1445
2009-06-17 11:20:00,60.56,60.81,60.53,60.75,58902.26036225245,35.9177,36.0659,35.8999,36.0304,58902.2604
2009-06-17 11:25:00,60.77,60.89,60.67,60.73,63906.34619833761,36.0422,36.1134,35.9829,36.0185,63906.3462
2009-06-17 11:30:00,60.72,60.91,60.58,60.81,81003.63947162859,36.0126,36.1253,35.9295,36.0659,81003.6395
2009-06-17 11:35:00,60.81,60.84,60.53,60.6,36071.11873511389,36.0659,36.0837,35.8999,35.9414,36071.1187
2009-06-17 11:40:00,60.61,60.77,60.56,60.7,60049.03003302196,35.9473,36.0422,35.9177,36.0007,60049.03
2009-06-17 11:45:00,60.69,60.83,60.56,60.81,55044.9441969368,35.9948,36.0778,35.9177,36.0659,55044.9442
2009-06-17 11:50:00,60.82,60.82,60.5,60.65,48164.3261723197,36.0719,36.0719,35.8821,35.9711,48164.3262
2009-06-17 11:55:00,60.65,60.75,60.55,60.71,66929.64805763906,35.9711,36.0304,35.9117,36.0066,66929.6481
2009-06-17 12:00:00,60.69,60.88,60.69,60.82,58485.25320924535,35.9948,36.1075,35.9948,36.0719,58485.2532
2009-06-17 12:05:00,60.83,61.02,60.81,60.87,62029.81400980567,36.0778,36.1905,36.0659,36.1015,62029.814
2009-06-17 12:10:00,60.85,61.05,60.85,61.03,55566.20313819567,36.0897,36.2083,36.0897,36.1964,55566.2031
2009-06-17 12:15:00,61.04,61.22,61.03,61.1,60987.29612728793,36.2024,36.3091,36.1964,36.2379,60987.2961
2009-06-17 12:20:00,61.08,61.18,60.95,61.09,69640.19455218519,36.2261,36.2854,36.149,36.232,69640.1946
2009-06-17 12:25:00,61.09,61.18,61.01,61.03,36383.87409986921,36.232,36.2854,36.1846,36.1964,36383.8741
2009-06-17 12:30:00,61.02,61.05,60.89,61.02,87467.25034323859,36.1905,36.2083,36.1134,36.1905,87467.2503
2009-06-17 12:35:00,61.01,61.11,60.99,61.06,73184.75535274552,36.1846,36.2439,36.1727,36.2142,73184.7554
2009-06-17 12:40:00,61.04,61.11,60.8,61.08,102062.50069848698,36.2024,36.2439,36.06,36.2261,102062.5007
2009-06-17 12:45:00,61.07,61.12,60.86,60.93,119264.04576002972,36.2201,36.2498,36.0956,36.1371,119264.0458
2009-06-17 12:50:00,60.93,60.93,60.69,60.72,28981.99713399324,36.1371,36.1371,35.9948,36.0126,28981.9971
2009-06-17 12:55:00,60.72,60.93,60.72,60.91,13031.47353147178,36.0126,36.1371,36.0126,36.1253,13031.4735
2009-06-17 13:00:00,60.92,60.92,60.77,60.77,52959.90843190131,36.1312,36.1312,36.0422,36.0422,52959.9084
2009-06-17 13:05:00,60.77,60.8,60.67,60.79,37322.14019413518,36.0422,36.06,35.9829,36.0541,37322.1402
2009-06-17 13:10:00,60.79,60.89,60.76,60.78,18973.82546182291,36.0541,36.1134,36.0363,36.0482,18973.8255
2009-06-17 13:15:00,60.78,60.82,60.61,60.63,68806.180246171,36.0482,36.0719,35.9473,35.9592,68806.1802
2009-06-17 13:20:00,60.62,60.83,60.59,60.69,77459.07867106826,35.9533,36.0778,35.9355,35.9948,77459.0787
2009-06-17 13:25:00,60.68,60.86,60.67,60.86,31901.04720504292,35.9888,36.0956,35.9829,36.0956,31901.0472
2009-06-17 13:30:00,60.85,60.86,60.81,60.86,41179.45635945082,36.0897,36.0956,36.0659,36.0956,41179.4564
2009-06-17 13:35:00,60.86,61.1,60.84,61.09,53064.16022015309,36.0956,36.2379,36.0837,36.232,53064.1602
2009-06-17 13:40:00,61.08,61.19,61.04,61.07,78814.35191834133,36.2261,36.2913,36.2024,36.2201,78814.3519
2009-06-17 13:45:00,61.07,61.15,60.92,60.94,74331.52502351503,36.2201,36.2676,36.1312,36.143,74331.525
2009-06-17 13:50:00,60.92,61.03,60.9,61.03,44515.5135835076,36.1312,36.1964,36.1193,36.1964,44515.5136
2009-06-17 13:55:00,61.02,61.08,60.88,61.02,37322.14019413518,36.1905,36.2261,36.1075,36.1905,37322.1402
2009-06-17 14:00:00,61.01,61.2,60.9,61.18,85382.2145782031,36.1846,36.2973,36.1193,36.2854,85382.2146
2009-06-17 14:05:00,61.17,61.26,61.09,61.23,54419.43346742616,36.2795,36.3328,36.232,36.315,54419.4335
2009-06-17 14:10:00,61.23,61.35,61.22,61.31,48581.33332532679,36.315,36.3862,36.3091,36.3625,48581.3333
2009-06-17 14:15:00,61.29,61.38,61.25,61.32,80690.88410687326,36.3506,36.404,36.3269,36.3684,80690.8841
2009-06-17 14:20:00,61.33,61.49,61.24,61.44,66095.63375162486,36.3744,36.4692,36.321,36.4396,66095.6338
2009-06-17 14:25:00,61.48,61.61,61.35,61.52,64427.60513959648,36.4633,36.5404,36.3862,36.487,64427.6051
2009-06-17 14:30:00,61.55,61.55,61.25,61.25,78918.6037065931,36.5048,36.5048,36.3269,36.3269,78918.6037
2009-06-17 14:35:00,61.25,61.26,61.15,61.17,27626.72388672017,36.3269,36.3328,36.2676,36.2795,27626.7239
2009-06-17 14:40:00,61.15,61.15,61.01,61.02,39615.67953567421,36.2676,36.2676,36.1846,36.1905,39615.6795
2009-06-17 14:45:00,61.01,61.14,60.97,61.07,50353.61372560696,36.1846,36.2617,36.1608,36.2201,50353.6137
2009-06-17 14:50:00,61.04,61.06,60.94,61.01,30962.78111077695,36.2024,36.2142,36.143,36.1846,30962.7811
2009-06-17 14:55:00,61.01,61.16,61.01,61.03,88197.012861001,36.1846,36.2735,36.1846,36.1964,88197.0129
2009-06-17 15:00:00,61.03,61.22,60.99,61.13,68806.180246171,36.1964,36.3091,36.1727,36.2557,68806.1802
2009-06-17 15:05:00,61.13,61.21,61.0,61.06,32213.80256979824,36.2557,36.3032,36.1786,36.2142,32213.8026
2009-06-17 15:10:00,61.07,61.13,61.0,61.13,43160.240336234536,36.2201,36.2557,36.1786,36.2557,43160.2403
2009-06-17 15:15:00,61.13,61.2,61.02,61.2,41909.21887721324,36.2557,36.2973,36.1905,36.2973,41909.2189
2009-06-17 15:20:00,61.2,61.27,61.11,61.27,66199.88553987665,36.2973,36.3388,36.2439,36.3388,66199.8855
2009-06-17 15:25:00,61.24,61.27,61.11,61.18,116970.5064184907,36.321,36.3388,36.2439,36.2854,116970.5064
2009-06-17 15:30:00,61.16,61.16,60.97,60.97,98205.18453317133,36.2735,36.2735,36.1608,36.1608,98205.1845
2009-06-17 15:35:00,60.98,61.01,60.83,61.0,165656.09153206926,36.1668,36.1846,36.0778,36.1786,165656.0915
2009-06-17 15:40:00,60.98,61.14,60.91,61.14,83609.93417792294,36.1668,36.2617,36.1253,36.2617,83609.9342
2009-06-17 15:45:00,61.14,61.32,61.09,61.31,116866.25463023892,36.2617,36.3684,36.232,36.3625,116866.2546
2009-06-17 15:50:00,61.27,61.35,61.04,61.23,184108.6580526333,36.3388,36.3862,36.2024,36.315,184108.6581
2009-06-17 15:55:00,61.23,61.39,61.11,61.18,299411.1358590956,36.315,36.4099,36.2439,36.2854,299411.1359
2009-06-18 09:30:00,61.15,61.56,60.93,61.51,157732.95562493443,36.2676,36.5108,36.1371,36.4811,157732.9556
2009-06-18 09:35:00,61.51,61.78,61.28,61.37,203499.4906674633,36.4811,36.6412,36.3447,36.3981,203499.4907
2009-06-18 09:40:00,61.37,61.87,61.13,61.86,113530.19740618214,36.3981,36.6946,36.2557,36.6887,113530.1974
2009-06-18 09:45:00,61.85,61.9,61.65,61.74,62342.569374561,36.6828,36.7124,36.5641,36.6175,62342.5694
2009-06-18 09:50:00,61.74,61.9,61.35,61.86,108943.11872310408,36.6175,36.7124,36.3862,36.6887,108943.1187
2009-06-18 09:55:00,61.86,62.29,61.74,62.27,116866.25463023892,36.6887,36.9437,36.6175,36.9319,116866.2546
2009-06-18 10:00:00,62.23,62.41,62.16,62.31,182961.8883818638,36.9081,37.0149,36.8666,36.9556,182961.8884
2009-06-18 10:05:00,62.32,62.32,61.9,62.03,167324.12014409766,36.9615,36.9615,36.7124,36.7895,167324.1201
2009-06-18 10:10:00,62.05,62.41,62.04,62.39,79752.61801260729,36.8014,37.0149,36.7954,37.003,79752.618
2009-06-18 10:15:00,62.39,62.53,62.33,62.35,150018.32329430312,37.003,37.0861,36.9674,36.9793,150018.3233
2009-06-18 10:20:00,62.35,62.43,61.87,62.17,95598.88982687696,36.9793,37.0268,36.6946,36.8726,95598.8898
2009-06-18 10:25:00,62.15,62.25,62.1,62.18,37217.8884058834,36.8607,36.92,36.831,36.8785,37217.8884
2009-06-18 10:30:00,62.18,62.2,61.89,62.06,160443.50211948054,36.8785,36.8903,36.7065,36.8073,160443.5021
2009-06-18 10:35:00,62.06,62.09,61.86,61.89,52334.39770239067,36.8073,36.8251,36.6887,36.7065,52334.3977
2009-06-18 10:40:00,61.89,61.9,61.36,61.37,144388.72672870732,36.7065,36.7124,36.3921,36.3981,144388.7267
2009-06-18 10:45:00,61.38,61.74,61.35,61.74,128750.95849094118,36.404,36.6175,36.3862,36.6175,128750.9585
2009-06-18 10:50:00,61.74,61.79,61.61,61.65,45766.53504252889,36.6175,36.6472,36.5404,36.5641,45766.535
2009-06-18 10:55:00,61.65,61.81,61.6,61.72,78188.84118883067,36.5641,36.659,36.5345,36.6057,78188.8412
2009-06-18 11:00:00,61.72,61.76,61.58,61.68,90282.04862603649,36.6057,36.6294,36.5226,36.5819,90282.0486
2009-06-18 11:05:00,61.7,61.8,61.6,61.61,59527.77109176309,36.5938,36.6531,36.5345,36.5404,59527.7711
2009-06-18 11:10:00,61.6,61.63,61.54,61.6,39302.92417091889,36.5345,36.5523,36.4989,36.5345,39302.9242
2009-06-18 11:15:00,61.61,61.76,61.53,61.74,37843.39913539405,36.5404,36.6294,36.493,36.6175,37843.3991
2009-06-18 11:20:00,61.74,61.81,61.74,61.78,29294.75249874856,36.6175,36.659,36.6175,36.6412,29294.7525
2009-06-18 11:25:00,61.79,61.82,61.67,61.68,73080.50356449375,36.6472,36.665,36.576,36.5819,73080.5036
2009-06-18 11:30:00,61.67,61.71,61.56,61.61,25854.44348644001,36.576,36.5997,36.5108,36.5404,25854.4435
2009-06-18 11:35:00,61.61,61.67,61.5,61.59,30754.2775342734,36.5404,36.576,36.4752,36.5286,30754.2775
2009-06-18 11:40:00,61.59,61.59,61.5,61.58,42430.477818472114,36.5286,36.5286,36.4752,36.5226,42430.4778
2009-06-18 11:45:00,61.59,61.68,61.51,61.68,40345.44205343663,36.5286,36.5819,36.4811,36.5819,40345.4421
2009-06-18 11:50:00,61.69,61.77,61.65,61.75,44411.26179525583,36.5879,36.6353,36.5641,36.6235,44411.2618
2009-06-18 11:55:00,61.77,61.97,61.76,61.96,45349.52788952179,36.6353,36.7539,36.6294,36.748,45349.5279
2009-06-18 12:00:00,61.96,61.98,61.78,61.87,54627.9370439297,36.748,36.7599,36.6412,36.6946,54627.937
2009-06-18 12:05:00,61.86,61.88,61.82,61.82,30024.51501651098,36.6887,36.7006,36.665,36.665,30024.515
2009-06-18 12:10:00,61.82,61.87,61.74,61.74,37009.38482937985,36.665,36.6946,36.6175,36.6175,37009.3848
2009-06-18 12:15:00,61.74,61.77,61.68,61.71,76937.81972980939,36.6175,36.6353,36.5819,36.5997,76937.8197
2009-06-18 12:20:00,61.68,61.68,61.54,61.63,33881.83118182663,36.5819,36.5819,36.4989,36.5523,33881.8312
2009-06-18 12:25:00,61.63,61.63,61.45,61.54,88718.27180225987,36.5523,36.5523,36.4455,36.4989,88718.2718
2009-06-18 12:30:00,61.55,61.63,61.55,61.56,34403.0901230855,36.5048,36.5523,36.5048,36.5108,34403.0901
2009-06-18 12:35:00,61.54,61.54,61.41,61.45,26479.954215950656,36.4989,36.4989,36.4218,36.4455,26479.9542
2009-06-18 12:40:00,61.44,61.5,61.38,61.46,26896.96136895776,36.4396,36.4752,36.404,36.4515,26896.9614
2009-06-18 12:45:00,61.44,61.54,61.4,61.54,34194.58654658195,36.4396,36.4989,36.4159,36.4989,34194.5865
2009-06-18 12:50:00,61.55,61.59,61.35,61.4,50874.87266686583,36.5048,36.5286,36.3862,36.4159,50874.8727
2009-06-18 12:55:00,61.39,61.52,61.34,61.5,54210.929890922605,36.4099,36.487,36.3803,36.4752,54210.9299
2009-06-18 13:00:00,61.5,61.55,61.43,61.5,44411.26179525583,36.4752,36.5048,36.4337,36.4752,44411.2618
2009-06-18 13:05:00,61.49,61.71,61.49,61.68,88092.76107274923,36.4692,36.5997,36.4692,36.5819,88092.7611
2009-06-18 13:10:00,61.67,61.67,61.54,61.55,19390.832614830008,36.576,36.576,36.4989,36.5048,19390.8326
2009-06-18 13:15:00,61.58,61.66,61.49,61.59,24186.414874411625,36.5226,36.5701,36.4692,36.5286,24186.4149
2009-06-18 13:20:00,61.58,61.72,61.58,61.72,19912.09155608888,36.5226,36.6057,36.5226,36.6057,19912.0916
2009-06-18 13:25:00,61.72,61.74,61.61,61.72,26167.19885119533,36.6057,36.6175,36.5404,36.6057,26167.1989
2009-06-18 13:30:00,61.73,61.77,61.68,61.77,24811.925603922267,36.6116,36.6353,36.5819,36.6353,24811.9256
2009-06-18 13:35:00,61.77,61.78,61.56,61.56,43890.00285399696,36.6353,36.6412,36.5108,36.5108,43890.0029
2009-06-18 13:40:00,61.54,61.73,61.52,61.73,29294.75249874856,36.4989,36.6116,36.487,36.6116,29294.7525
2009-06-18 13:45:00,61.74,61.8,61.74,61.79,52438.64949064244,36.6175,36.6531,36.6175,36.6472,52438.6495
2009-06-18 13:50:00,61.8,61.86,61.76,61.85,27105.464945461303,36.6531,36.6887,36.6294,36.6828,27105.4649
2009-06-18 13:55:00,61.85,61.86,61.62,61.62,40241.19026518486,36.6828,36.6887,36.5464,36.5464,40241.1903
2009-06-18 14:00:00,61.64,61.72,61.59,61.64,44724.01716001115,36.5582,36.6057,36.5286,36.5582,44724.0172
2009-06-18 14:05:00,61.63,61.66,61.51,61.51,58902.26036225245,36.5523,36.5701,36.4811,36.4811,58902.2604
2009-06-18 14:10:00,61.52,61.58,61.4,61.55,66616.89269288373,36.487,36.5226,36.4159,36.5048,66616.8927
2009-06-18 14:15:00,61.54,61.69,61.52,61.66,113947.20455918924,36.4989,36.5879,36.487,36.5701,113947.2046
2009-06-18 14:20:00,61.68,61.71,61.59,61.65,74852.7839647739,36.5819,36.5997,36.5286,36.5641,74852.784
2009-06-18 14:25:00,61.65,61.77,61.56,61.77,75582.54648253632,36.5641,36.6353,36.5108,36.6353,75582.5465
2009-06-18 14:30:00,61.77,61.82,61.72,61.75,96120.14876813584,36.6353,36.665,36.6057,36.6235,96120.1488
2009-06-18 14:35:00,61.74,61.76,61.63,61.65,77771.83403582359,36.6175,36.6294,36.5523,36.5641,77771.834
2009-06-18 14:40:00,61.67,61.81,61.63,61.73,50562.117302110506,36.576,36.659,36.5523,36.6116,50562.1173
2009-06-18 14:45:00,61.74,61.76,61.64,61.64,76103.80542379519,36.6175,36.6294,36.5582,36.5582,76103.8054
2009-06-18 14:50:00,61.66,61.72,61.52,61.62,72767.74819973842,36.5701,36.6057,36.487,36.5464,72767.7482
2009-06-18 14:55:00,61.62,61.77,61.39,61.74,116240.74390072828,36.5464,36.6353,36.4099,36.6175,116240.7439
2009-06-18 15:00:00,61.74,61.81,61.71,61.73,47538.81544280905,36.6175,36.659,36.5997,36.6116,47538.8154
2009-06-18 15:05:00,61.74,61.84,61.73,61.83,49311.09584308921,36.6175,36.6768,36.6116,36.6709,49311.0958
2009-06-18 15:10:00,61.83,61.84,61.68,61.81,77146.32330631293,36.6709,36.6768,36.5819,36.659,77146.3233
2009-06-18 15:15:00,61.79,61.94,61.78,61.81,81941.90556589456,36.6472,36.7361,36.6412,36.659,81941.9056
2009-06-18 15:20:00,61.82,61.83,61.73,61.74,101541.24175722813,36.665,36.6709,36.6116,36.6175,101541.2418
2009-06-18 15:25:00,61.74,61.75,61.62,61.66,72142.23747022777,36.6175,36.6235,36.5464,36.5701,72142.2375
2009-06-18 15:30:00,61.67,61.7,61.59,61.63,74852.7839647739,36.576,36.5938,36.5286,36.5523,74852.784
2009-06-18 15:35:00,61.63,61.73,61.62,61.69,127499.9370319199,36.5523,36.6116,36.5464,36.5879,127499.937
2009-06-18 15:40:00,61.68,61.77,61.67,61.74,113947.20455918924,36.5819,36.6353,36.576,36.6175,113947.2046
2009-06-18 15:45:00,61.75,61.8,61.6,61.71,105919.81686380264,36.6235,36.6531,36.5345,36.5997,105919.8169
2009-06-18 15:50:00,61.73,61.79,61.6,61.74,274077.9513139145,36.6116,36.6472,36.5345,36.6175,274077.9513
2009-06-18 15:55:00,61.74,61.98,61.73,61.77,351120.02283197566,36.6175,36.7599,36.6116,36.6353,351120.0228
2009-06-19 09:30:00,62.44,62.55,62.28,62.42,1898008.0569118017,37.0327,37.0979,36.9378,37.0208,1898008.0569
2009-06-19 09:35:00,62.42,62.62,62.3,62.37,247910.7524627192,37.0208,37.1394,36.9497,36.9912,247910.7525
2009-06-19 09:40:00,62.38,62.56,62.38,62.43,139488.89268087392,36.9971,37.1039,36.9971,37.0268,139488.8927
2009-06-19 09:45:00,62.45,62.48,62.3,62.37,159296.73244871103,37.0386,37.0564,36.9497,36.9912,159296.7324
2009-06-19 09:50:00,62.37,62.37,62.09,62.11,102479.50785149408,36.9912,36.9912,36.8251,36.837,102479.5079
2009-06-19 09:55:00,62.12,62.21,62.07,62.11,50874.87266686583,36.8429,36.8963,36.8132,36.837,50874.8727
2009-06-19 10:00:00,62.11,62.2,62.04,62.07,54523.68525567793,36.837,36.8903,36.7954,36.8132,54523.6853
2009-06-19 10:05:00,62.09,62.11,61.83,61.87,133650.79253877458,36.8251,36.837,36.6709,36.6946,133650.7925
2009-06-19 10:10:00,61.88,61.99,61.64,61.74,168470.88981486717,36.7006,36.7658,36.5582,36.6175,168470.8898
2009-06-19 10:15:00,61.75,61.87,61.66,61.84,130523.23889122136,36.6235,36.6946,36.5701,36.6768,130523.2389
2009-06-19 10:20:00,61.84,61.85,61.73,61.82,108421.8597818452,36.6768,36.6828,36.6116,36.665,108421.8598
2009-06-19 10:25:00,61.82,61.85,61.74,61.74,130627.49067947312,36.665,36.6828,36.6175,36.6175,130627.4907
2009-06-19 10:30:00,61.74,62.02,61.73,61.98,111132.40627639134,36.6175,36.7836,36.6116,36.7599,111132.4063
2009-06-19 10:35:00,61.97,62.01,61.84,61.9,121453.333313317,36.7539,36.7777,36.6768,36.7124,121453.3333
2009-06-19 10:40:00,61.89,61.91,61.75,61.89,60466.03718602906,36.7065,36.7183,36.6235,36.7065,60466.0372
2009-06-19 10:45:00,61.89,61.99,61.86,61.92,79648.36622435552,36.7065,36.7658,36.6887,36.7243,79648.3662
2009-06-19 10:50:00,61.93,62.0,61.9,61.98,90073.54504953294,36.7302,36.7717,36.7124,36.7599,90073.545
2009-06-19 10:55:00,61.98,62.15,61.96,62.03,77250.57509456472,36.7599,36.8607,36.748,36.7895,77250.5751
2009-06-19 11:00:00,62.03,62.23,62.02,62.14,71620.9785289689,36.7895,36.9081,36.7836,36.8548,71620.9785
2009-06-19 11:05:00,62.14,62.21,62.11,62.11,83922.68954267826,36.8548,36.8963,36.837,36.837,83922.6895
2009-06-19 11:10:00,62.11,62.12,61.96,62.0,65053.115869107125,36.837,36.8429,36.748,36.7717,65053.1159
2009-06-19 11:15:00,62.01,62.02,61.94,61.97,78084.5894005789,36.7777,36.7836,36.7361,36.7539,78084.5894
2009-06-19 11:20:00,62.0,62.03,61.83,61.9,109047.37051135584,36.7717,36.7895,36.6709,36.7124,109047.3705
2009-06-19 11:25:00,61.91,62.0,61.88,61.96,55878.95850295099,36.7183,36.7717,36.7006,36.748,55878.9585
2009-06-19 11:30:00,61.93,61.97,61.85,61.93,65678.62659861778,36.7302,36.7539,36.6828,36.7302,65678.6266
2009-06-19 11:35:00,61.95,62.0,61.85,61.98,25124.680968677592,36.7421,36.7717,36.6828,36.7599,25124.681
2009-06-19 11:40:00,61.98,62.07,61.97,61.99,38468.90986490469,36.7599,36.8132,36.7539,36.7658,38468.9099
2009-06-19 11:45:00,61.99,62.07,61.97,62.06,39928.434900429536,36.7658,36.8132,36.7539,36.8073,39928.4349
2009-06-19 11:50:00,62.08,62.15,62.03,62.14,36592.37767637276,36.8192,36.8607,36.7895,36.8548,36592.3777
2009-06-19 11:55:00,62.16,62.18,62.09,62.18,27835.22746322372,36.8666,36.8785,36.8251,36.8785,27835.2275
2009-06-19 12:00:00,62.16,62.22,62.13,62.21,24290.6666626634,36.8666,36.9022,36.8488,36.8963,24290.6667
2009-06-19 12:05:00,62.21,62.25,62.07,62.09,33777.57939357485,36.8963,36.92,36.8132,36.8251,33777.5794
2009-06-19 12:10:00,62.07,62.08,61.93,62.02,59006.51215050422,36.8132,36.8192,36.7302,36.7836,59006.5122
2009-06-19 12:15:00,62.03,62.04,61.85,61.91,54106.67810267083,36.7895,36.7954,36.6828,36.7183,54106.6781
2009-06-19 12:20:00,61.93,61.93,61.83,61.83,136569.84260982426,36.7302,36.7302,36.6709,36.6709,136569.8426
2009-06-19 12:25:00,61.83,61.85,61.62,61.71,272305.6709136343,36.6709,36.6828,36.5464,36.5997,272305.6709
2009-06-19 12:30:00,61.72,61.76,61.63,61.69,132816.77823276038,36.6057,36.6294,36.5523,36.5879,132816.7782
2009-06-19 12:35:00,61.7,61.72,61.6,61.71,167324.12014409766,36.5938,36.6057,36.5345,36.5997,167324.1201
2009-06-19 12:40:00,61.68,61.91,61.67,61.89,104147.53646352248,36.5819,36.7183,36.576,36.7065,104147.5365
2009-06-19 12:45:00,61.9,61.97,61.88,61.92,44932.5207365147,36.7124,36.7539,36.7006,36.7243,44932.5207
2009-06-19 12:50:00,61.94,61.97,61.82,61.93,45453.77967777357,36.7361,36.7539,36.665,36.7302,45453.7797
2009-06-19 12:55:00,61.93,61.96,61.79,61.79,42638.981394975664,36.7302,36.748,36.6472,36.6472,42638.9814
2009-06-19 13:00:00,61.8,61.87,61.79,61.85,45766.53504252889,36.6531,36.6946,36.6472,36.6828,45766.535
2009-06-19 13:05:00,61.85,61.9,61.79,61.81,65470.12302211423,36.6828,36.7124,36.6472,36.659,65470.123
2009-06-19 13:10:00,61.83,61.9,61.79,61.85,23977.911297908075,36.6709,36.7124,36.6472,36.6828,23977.9113
2009-06-19 13:15:00,61.85,61.97,61.83,61.91,46079.29040728421,36.6828,36.7539,36.6709,36.7183,46079.2904
2009-06-19 13:20:00,61.92,61.95,61.84,61.85,40970.95278294728,36.7243,36.7421,36.6768,36.6828,40970.9528
2009-06-19 13:25:00,61.86,61.86,61.75,61.85,55149.19598518857,36.6887,36.6887,36.6235,36.6828,55149.196
2009-06-19 13:30:00,61.85,61.97,61.82,61.9,44515.5135835076,36.6828,36.7539,36.665,36.7124,44515.5136
2009-06-19 13:35:00,61.92,62.07,61.79,61.87,58485.25320924535,36.7243,36.8132,36.6472,36.6946,58485.2532
2009-06-19 13:40:00,61.87,61.99,61.87,61.91,35654.11158210679,36.6946,36.7658,36.6946,36.7183,35654.1116
2009-06-19 13:45:00,61.93,61.94,61.84,61.93,76937.81972980939,36.7302,36.7361,36.6768,36.7302,76937.8197
2009-06-19 13:50:00,61.92,62.06,61.9,62.04,57338.48353847583,36.7243,36.8073,36.7124,36.7954,57338.4835
2009-06-19 13:55:00,62.03,62.09,61.81,61.89,121766.08867807232,36.7895,36.8251,36.659,36.7065,121766.0887
2009-06-19 14:00:00,61.87,61.91,61.8,61.86,79961.12158911084,36.6946,36.7183,36.6531,36.6887,79961.1216
2009-06-19 14:05:00,61.87,61.91,61.8,61.88,78710.10013008954,36.6946,36.7183,36.6531,36.7006,78710.1001
2009-06-19 14:10:00,61.86,61.87,61.76,61.84,111132.40627639134,36.6887,36.6946,36.6294,36.6768,111132.4063
2009-06-19 14:15:00,61.82,61.83,61.75,61.76,101541.24175722813,36.665,36.6709,36.6235,36.6294,101541.2418
2009-06-19 14:20:00,61.76,61.82,61.66,61.68,192657.3046892788,36.6294,36.665,36.5701,36.5819,192657.3047
2009-06-19 14:25:00,61.67,61.79,61.66,61.77,97371.17022715714,36.576,36.6472,36.5701,36.6353,97371.1702
2009-06-19 14:30:00,61.76,61.93,61.74,61.83,56921.47638546873,36.6294,36.7302,36.6175,36.6709,56921.4764
2009-06-19 14:35:00,61.83,61.84,61.68,61.82,80899.38768337682,36.6709,36.6768,36.5819,36.665,80899.3877
2009-06-19 14:40:00,61.81,61.88,61.76,61.82,71933.73389372423,36.659,36.7006,36.6294,36.665,71933.7339
2009-06-19 14:45:00,61.81,61.92,61.76,61.78,94556.37194435924,36.659,36.7243,36.6294,36.6412,94556.3719
2009-06-19 14:50:00,61.77,61.77,61.65,61.72,119472.54933653328,36.6353,36.6353,36.5641,36.6057,119472.5493
2009-06-19 14:55:00,61.71,61.78,61.69,61.77,96015.89697988408,36.5997,36.6412,36.5879,36.6353,96015.897
2009-06-19 15:00:00,61.77,61.8,61.69,61.73,145326.9928229733,36.6353,36.6531,36.5879,36.6116,145326.9928
2009-06-19 15:05:00,61.74,61.75,61.61,61.67,161694.52357850183,36.6175,36.6235,36.5404,36.576,161694.5236
2009-06-19 15:10:00,61.66,61.78,61.63,61.77,95181.88267386988,36.5701,36.6412,36.5523,36.6353,95181.8827
2009-06-19 15:15:00,61.78,61.99,61.75,61.9,175664.2632042396,36.6412,36.7658,36.6235,36.7124,175664.2632
2009-06-19 15:20:00,61.9,61.92,61.84,61.88,99143.4506274373,36.7124,36.7243,36.6768,36.7006,99143.4506
2009-06-19 15:25:00,61.88,62.03,61.82,62.01,143137.70526968603,36.7006,36.7895,36.665,36.7777,143137.7053
2009-06-19 15:30:00,62.02,62.09,61.97,62.03,144805.7338817144,36.7836,36.8251,36.7539,36.7895,144805.7339
2009-06-19 15:35:00,62.03,62.1,61.91,61.92,124163.87980786312,36.7895,36.831,36.7183,36.7243,124163.8798
2009-06-19 15:40:00,61.92,61.93,61.82,61.87,168470.88981486717,36.7243,36.7302,36.665,36.6946,168470.8898
2009-06-19 15:45:00,61.87,61.88,61.66,61.75,267301.5850775492,36.6946,36.7006,36.5701,36.6235,267301.5851
2009-06-19 15:50:00,61.74,61.81,61.71,61.81,443904.1143760547,36.6175,36.659,36.5997,36.659,443904.1144
2009-06-19 15:55:00,61.82,61.95,61.8,61.92,349660.4977964508,36.665,36.7421,36.6531,36.7243,349660.4978
2009-06-22 09:30:00,60.63,60.93,59.82,59.86,221639.301823272,35.9592,36.1371,35.4788,35.5025,221639.3018
2009-06-22 09:35:00,59.86,59.87,59.59,59.78,186297.94560592057,35.5025,35.5084,35.3424,35.4551,186297.9456
2009-06-22 09:40:00,59.78,59.84,59.16,59.26,246451.2274271943,35.4551,35.4906,35.0873,35.1467,246451.2274
2009-06-22 09:45:00,59.27,59.49,59.2,59.32,265737.80825377256,35.1526,35.2831,35.1111,35.1822,265737.8083
2009-06-22 09:50:00,59.33,59.39,59.28,59.37,109672.8812408665,35.1882,35.2238,35.1585,35.2119,109672.8812
2009-06-22 09:55:00,59.36,59.36,58.93,59.03,137612.360492342,35.206,35.206,34.9509,35.0102,137612.3605
2009-06-22 10:00:00,59.04,59.05,58.68,58.84,164092.31470829266,35.0162,35.0221,34.8027,34.8976,164092.3147
2009-06-22 10:05:00,58.84,59.34,58.78,59.32,125414.9012668844,34.8976,35.1941,34.862,35.1822,125414.9013
2009-06-22 10:10:00,59.31,59.54,59.21,59.36,178374.8096987857,35.1763,35.3127,35.117,35.206,178374.8097
2009-06-22 10:15:00,59.36,59.36,58.82,58.82,100290.2202982068,35.206,35.206,34.8857,34.8857,100290.2203
2009-06-22 10:20:00,58.82,59.15,58.82,59.07,170972.93273290974,34.8857,35.0814,34.8857,35.034,170972.9327
2009-06-22 10:25:00,59.07,59.25,59.02,59.04,117179.00999499424,35.034,35.1407,35.0043,35.0162,117179.01
2009-06-22 10:30:00,59.04,59.13,58.79,58.79,113425.94561793037,35.0162,35.0696,34.8679,34.8679,113425.9456
2009-06-22 10:35:00,58.79,59.09,58.78,58.99,74852.7839647739,34.8679,35.0458,34.862,34.9865,74852.784
2009-06-22 10:40:00,58.97,58.98,58.68,58.68,100081.71672170328,34.9747,34.9806,34.8027,34.8027,100081.7167
2009-06-22 10:45:00,58.68,58.93,58.66,58.9,54836.44062043325,34.8027,34.9509,34.7908,34.9331,54836.4406
2009-06-22 10:50:00,58.9,59.05,58.88,59.0,85694.96994295843,34.9331,35.0221,34.9213,34.9924,85694.9699
2009-06-22 10:55:00,59.0,59.13,58.97,59.11,27730.97567497195,34.9924,35.0696,34.9747,35.0577,27730.9757
2009-06-22 11:00:00,59.12,59.12,58.95,59.07,80690.88410687326,35.0636,35.0636,34.9628,35.034,80690.8841
2009-06-22 11:05:00,59.08,59.17,59.08,59.14,75478.29469428454,35.0399,35.0933,35.0399,35.0755,75478.2947
2009-06-22 11:10:00,59.14,59.31,59.11,59.24,68284.92130491213,35.0755,35.1763,35.0577,35.1348,68284.9213
2009-06-22 11:15:00,59.24,59.37,59.15,59.33,84548.2002721889,35.1348,35.2119,35.0814,35.1882,84548.2003
2009-06-22 11:20:00,59.33,59.4,59.29,59.31,59006.51215050422,35.1882,35.2297,35.1644,35.1763,59006.5122
2009-06-22 11:25:00,59.31,59.31,59.12,59.15,46809.05292504664,35.1763,35.1763,35.0636,35.0814,46809.0529
2009-06-22 11:30:00,59.14,59.15,58.95,58.98,34090.33475833017,35.0755,35.0814,34.9628,34.9806,34090.3348
2009-06-22 11:35:00,58.96,58.96,58.78,58.82,87154.49497848326,34.9687,34.9687,34.862,34.8857,87154.495
2009-06-22 11:40:00,58.81,58.95,58.8,58.91,57963.99426798648,34.8798,34.9628,34.8738,34.9391,57963.9943
2009-06-22 11:45:00,58.9,58.99,58.73,58.74,80378.12874211794,34.9331,34.9865,34.8323,34.8382,80378.1287
2009-06-22 11:50:00,58.74,58.75,58.62,58.66,75269.791117781,34.8382,34.8442,34.7671,34.7908,75269.7911
2009-06-22 11:55:00,58.65,58.66,58.51,58.53,71829.48210547245,34.7849,34.7908,34.7018,34.7137,71829.4821
2009-06-22 12:00:00,58.53,58.57,58.39,58.55,83714.18596617471,34.7137,34.7374,34.6307,34.7256,83714.186
2009-06-22 12:05:00,58.55,58.83,58.53,58.83,95286.13446212166,34.7256,34.8916,34.7137,34.8916,95286.1345
2009-06-22 12:10:00,58.81,58.95,58.78,58.95,37947.65092364582,34.8798,34.9628,34.862,34.9628,37947.6509
2009-06-22 12:15:00,58.95,58.95,58.78,58.83,30754.2775342734,34.9628,34.9628,34.862,34.8916,30754.2775
2009-06-22 12:20:00,58.83,58.87,58.66,58.73,29920.26322825921,34.8916,34.9153,34.7908,34.8323,29920.2632
2009-06-22 12:25:00,58.74,58.85,58.69,58.69,36279.62231161744,34.8382,34.9035,34.8086,34.8086,36279.6223
2009-06-22 12:30:00,58.71,58.93,58.71,58.87,52751.40485539776,34.8205,34.9509,34.8205,34.9153,52751.4049
2009-06-22 12:35:00,58.86,58.92,58.74,58.86,84339.69669568536,34.9094,34.945,34.8382,34.9094,84339.6967
2009-06-22 12:40:00,58.87,58.95,58.84,58.92,37947.65092364582,34.9153,34.9628,34.8976,34.945,37947.6509
2009-06-22 12:45:00,58.93,58.99,58.85,58.91,68180.66951666035,34.9509,34.9865,34.9035,34.9391,68180.6695
2009-06-22 12:50:00,58.91,58.96,58.9,58.93,31484.04005203582,34.9391,34.9687,34.9331,34.9509,31484.0401
2009-06-22 12:55:00,58.93,59.05,58.93,59.02,42430.477818472114,34.9509,35.0221,34.9509,35.0043,42430.4778
2009-06-22 13:00:00,59.05,59.05,58.92,58.93,22726.889838886786,35.0221,35.0221,34.945,34.9509,22726.8898
2009-06-22 13:05:00,58.93,59.0,58.92,58.93,22414.13447413146,34.9509,34.9924,34.945,34.9509,22414.1345
2009-06-22 13:10:00,58.92,58.94,58.75,58.78,40032.68668868131,34.945,34.9569,34.8442,34.862,40032.6867
2009-06-22 13:15:00,58.78,58.82,58.64,58.72,37217.8884058834,34.862,34.8857,34.7789,34.8264,37217.8884
2009-06-22 13:20:00,58.71,58.71,58.55,58.59,22622.63805063501,34.8205,34.8205,34.7256,34.7493,22622.6381
2009-06-22 13:25:00,58.59,58.82,58.54,58.82,69223.18739917809,34.7493,34.8857,34.7196,34.8857,69223.1874
2009-06-22 13:30:00,58.81,58.87,58.78,58.86,78397.34476533423,34.8798,34.9153,34.862,34.9094,78397.3448
2009-06-22 13:35:00,58.86,58.96,58.85,58.91,46392.045772039535,34.9094,34.9687,34.9035,34.9391,46392.0458
2009-06-22 13:40:00,58.92,59.0,58.9,58.92,40658.19741819195,34.945,34.9924,34.9331,34.945,40658.1974
2009-06-22 13:45:00,58.91,59.02,58.88,59.02,24186.414874411625,34.9391,35.0043,34.9213,35.0043,24186.4149
2009-06-22 13:50:00,59.02,59.19,58.97,59.18,55461.9513499439,35.0043,35.1051,34.9747,35.0992,55461.9513
2009-06-22 13:55:00,59.19,59.19,59.01,59.12,55983.21029120277,35.1051,35.1051,34.9984,35.0636,55983.2103
2009-06-22 14:00:00,59.1,59.1,58.92,59.05,55566.20313819567,35.0518,35.0518,34.945,35.0221,55566.2031
2009-06-22 14:05:00,59.04,59.04,58.8,58.92,38573.16165315647,35.0162,35.0162,34.8738,34.945,38573.1617
2009-06-22 14:10:00,58.92,59.07,58.87,59.05,49206.84405483744,34.945,35.034,34.9153,35.0221,49206.8441
2009-06-22 14:15:00,59.05,59.25,59.04,59.24,58172.497844490026,35.0221,35.1407,35.0162,35.1348,58172.4978
2009-06-22 14:20:00,59.24,59.28,59.19,59.23,59319.26751525954,35.1348,35.1585,35.1051,35.1289,59319.2675
2009-06-22 14:25:00,59.21,59.24,59.02,59.05,85799.2217312102,35.117,35.1348,35.0043,35.0221,85799.2217
2009-06-22 14:30:00,59.07,59.09,58.86,59.01,69223.18739917809,35.034,35.0458,34.9094,34.9984,69223.1874
2009-06-22 14:35:00,59.01,59.23,58.92,59.2,63906.34619833761,34.9984,35.1289,34.945,35.1111,63906.3462
2009-06-22 14:40:00,59.18,59.23,59.09,59.14,53585.41916141196,35.0992,35.1289,35.0458,35.0755,53585.4192
2009-06-22 14:45:00,59.15,59.16,59.03,59.14,45662.28325427712,35.0814,35.0873,35.0102,35.0755,45662.2833
2009-06-22 14:50:00,59.15,59.26,59.14,59.18,52125.89412588712,35.0814,35.1467,35.0755,35.0992,52125.8941
2009-06-22 14:55:00,59.19,59.31,59.14,59.27,93722.35763834504,35.1051,35.1763,35.0755,35.1526,93722.3576
2009-06-22 15:00:00,59.27,59.36,59.24,59.25,66408.38911638019,35.1526,35.206,35.1348,35.1407,66408.3891
2009-06-22 15:05:00,59.26,59.26,59.15,59.17,54940.69240868503,35.1467,35.1467,35.0814,35.0933,54940.6924
2009-06-22 15:10:00,59.18,59.23,59.05,59.1,84443.94848393713,35.0992,35.1289,35.0221,35.0518,84443.9485
2009-06-22 15:15:00,59.1,59.22,59.01,59.19,59840.52645651841,35.0518,35.1229,34.9984,35.1051,59840.5265
2009-06-22 15:20:00,59.18,59.21,59.08,59.15,75061.28754127744,35.0992,35.117,35.0399,35.0814,75061.2875
2009-06-22 15:25:00,59.15,59.15,59.01,59.12,87050.24319023149,35.0814,35.0814,34.9984,35.0636,87050.2432
2009-06-22 15:30:00,59.12,59.18,58.99,59.06,135110.3175742994,35.0636,35.0992,34.9865,35.028,135110.3176
2009-06-22 15:35:00,59.06,59.14,58.99,59.03,163571.05576703377,35.028,35.0755,34.9865,35.0102,163571.0558
2009-06-22 15:40:00,59.03,59.1,58.82,58.85,215279.9427399138,35.0102,35.0518,34.8857,34.9035,215279.9427
2009-06-22 15:45:00,58.85,59.09,58.85,59.02,199746.42629039945,34.9035,35.0458,34.9035,35.0043,199746.4263
2009-06-22 15:50:00,59.02,59.07,58.91,59.04,212152.38909236056,35.0043,35.034,34.9391,35.0162,212152.3891
2009-06-22 15:55:00,59.05,59.06,58.88,58.93,415547.6279715721,35.0221,35.028,34.9213,34.9509,415547.628
2009-06-23 09:30:00,59.62,59.95,59.54,59.71,278873.5335734961,35.3602,35.5559,35.3127,35.4135,278873.5336
2009-06-23 09:35:00,59.71,59.98,59.47,59.53,155439.4162833954,35.4135,35.5737,35.2712,35.3068,155439.4163
2009-06-23 09:40:00,59.49,59.76,59.3,59.3,92158.58081456844,35.2831,35.4432,35.1704,35.1704,92158.5808
2009-06-23 09:45:00,59.32,59.71,59.31,59.71,92367.08439107196,35.1822,35.4135,35.1763,35.4135,92367.0844
2009-06-23 09:50:00,59.71,59.95,59.7,59.83,260837.9742059392,35.4135,35.5559,35.4076,35.4847,260837.9742
2009-06-23 09:55:00,59.83,59.93,59.73,59.86,151582.10011807975,35.4847,35.544,35.4254,35.5025,151582.1001
2009-06-23 10:00:00,59.86,60.2,59.63,60.17,152937.3733653528,35.5025,35.7042,35.3661,35.6864,152937.3734
2009-06-23 10:05:00,60.18,60.19,59.61,59.78,111028.15448813955,35.6923,35.6982,35.3542,35.4551,111028.1545
2009-06-23 10:10:00,59.77,59.8,59.51,59.54,111340.90985289488,35.4491,35.4669,35.2949,35.3127,111340.9099
2009-06-23 10:15:00,59.53,59.71,59.45,59.59,112279.17594716084,35.3068,35.4135,35.2593,35.3424,112279.1759
2009-06-23 10:20:00,59.61,59.64,59.34,59.38,89343.78253177053,35.3542,35.372,35.1941,35.2178,89343.7825
2009-06-23 10:25:00,59.38,59.4,59.02,59.05,115093.97422995877,35.2178,35.2297,35.0043,35.0221,115093.9742
2009-06-23 10:30:00,59.06,59.17,59.01,59.15,109985.63660562182,35.028,35.0933,34.9984,35.0814,109985.6366
2009-06-23 10:35:00,59.17,59.23,58.93,58.98,109568.62945261472,35.0933,35.1289,34.9509,34.9806,109568.6295
2009-06-23 10:40:00,58.97,58.99,58.64,58.75,105190.0543460402,34.9747,34.9865,34.7789,34.8442,105190.0543
2009-06-23 10:45:00,58.75,58.83,58.63,58.63,111028.15448813955,34.8442,34.8916,34.773,34.773,111028.1545
2009-06-23 10:50:00,58.63,58.77,58.48,58.69,129063.71385569652,34.773,34.856,34.684,34.8086,129063.7139
2009-06-23 10:55:00,58.7,59.11,58.6,59.03,138133.61943360086,34.8145,35.0577,34.7552,35.0102,138133.6194
2009-06-23 11:00:00,59.04,59.11,58.86,58.95,92575.58796757551,35.0162,35.0577,34.9094,34.9628,92575.588
2009-06-23 11:05:00,58.95,59.04,58.8,58.95,79335.6108596002,34.9628,35.0162,34.8738,34.9628,79335.6109
2009-06-23 11:10:00,58.94,59.06,58.84,59.01,68180.66951666035,34.9569,35.028,34.8976,34.9984,68180.6695
2009-06-23 11:15:00,59.01,59.31,59.0,59.28,70786.9642229547,34.9984,35.1763,34.9924,35.1585,70786.9642
2009-06-23 11:20:00,59.28,59.39,59.26,59.32,84652.45206044069,35.1585,35.2238,35.1467,35.1822,84652.4521
2009-06-23 11:25:00,59.31,59.51,59.29,59.47,82880.17166016051,35.1763,35.2949,35.1644,35.2712,82880.1717
2009-06-23 11:30:00,59.48,59.62,59.41,59.62,58068.24605623825,35.2771,35.3602,35.2356,35.3602,58068.2461
2009-06-23 11:35:00,59.62,59.71,59.57,59.68,94660.623732611,35.3602,35.4135,35.3305,35.3958,94660.6237
2009-06-23 11:40:00,59.68,59.68,59.48,59.63,42847.484971479214,35.3958,35.3958,35.2771,35.3661,42847.485
2009-06-23 11:45:00,59.6,59.61,59.34,59.39,42013.47066546501,35.3483,35.3542,35.1941,35.2238,42013.4707
2009-06-23 11:50:00,59.39,59.47,59.38,59.43,30650.025746021627,35.2238,35.2712,35.2178,35.2475,30650.0257
2009-06-23 11:55:00,59.4,59.54,59.38,59.49,25020.429180425817,35.2297,35.3127,35.2178,35.2831,25020.4292
2009-06-23 12:00:00,59.49,59.54,59.49,59.51,19182.32903832646,35.2831,35.3127,35.2831,35.2949,19182.329
2009-06-23 12:05:00,59.52,59.61,59.45,59.59,84235.44490743359,35.3009,35.3542,35.2593,35.3424,84235.4449
2009-06-23 12:10:00,59.59,59.61,59.41,59.43,59215.01572700777,35.3424,35.3542,35.2356,35.2475,59215.0157
2009-06-23 12:15:00,59.43,59.43,59.36,59.41,25958.695274691785,35.2475,35.2475,35.206,35.2356,25958.6953
2009-06-23 12:20:00,59.41,59.5,59.39,59.45,25228.932756929367,35.2356,35.289,35.2238,35.2593,25228.9328
2009-06-23 12:25:00,59.46,59.53,59.39,59.48,61925.5622215539,35.2653,35.3068,35.2238,35.2771,61925.5622
2009-06-23 12:30:00,59.48,59.62,59.47,59.62,59736.27466826664,35.2771,35.3602,35.2712,35.3602,59736.2747
2009-06-23 12:35:00,59.62,60.03,59.62,59.81,125936.16020814328,35.3602,35.6033,35.3602,35.4729,125936.1602
2009-06-23 12:40:00,59.82,59.95,59.73,59.92,93618.10585009328,35.4788,35.5559,35.4254,35.5381,93618.1059
2009-06-23 12:45:00,59.92,59.98,59.85,59.88,72350.74104673132,35.5381,35.5737,35.4966,35.5144,72350.741
2009-06-23 12:50:00,59.88,59.92,59.77,59.84,24811.925603922267,35.5144,35.5381,35.4491,35.4906,24811.9256
2009-06-23 12:55:00,59.82,59.94,59.79,59.86,23873.6595096563,35.4788,35.55,35.461,35.5025,23873.6595
2009-06-23 13:00:00,59.86,60.22,59.86,60.16,97788.17738016424,35.5025,35.716,35.5025,35.6804,97788.1774
2009-06-23 13:05:00,60.16,60.23,60.07,60.14,145743.99997598038,35.6804,35.722,35.6271,35.6686,145744.0
2009-06-23 13:10:00,60.14,60.27,60.09,60.13,66304.13732812842,35.6686,35.7457,35.6389,35.6626,66304.1373
2009-06-23 13:15:00,60.13,60.19,60.04,60.16,43264.49212448631,35.6626,35.6982,35.6093,35.6804,43264.4921
2009-06-23 13:20:00,60.17,60.17,59.88,59.89,113113.19025317504,35.6864,35.6864,35.5144,35.5203,113113.1903
2009-06-23 13:25:00,59.89,59.91,59.76,59.81,83505.68238967116,35.5203,35.5322,35.4432,35.4729,83505.6824
2009-06-23 13:30:00,59.8,59.86,59.65,59.77,52021.64233763534,35.4669,35.5025,35.378,35.4491,52021.6423
2009-06-23 13:35:00,59.77,59.87,59.76,59.86,35758.363370358566,35.4491,35.5084,35.4432,35.5025,35758.3634
2009-06-23 13:40:00,59.86,59.86,59.62,59.73,41492.21172420615,35.5025,35.5025,35.3602,35.4254,41492.2117
2009-06-23 13:45:00,59.75,59.78,59.63,59.69,27209.71673371308,35.4373,35.4551,35.3661,35.4017,27209.7167
2009-06-23 13:50:00,59.69,59.74,59.62,59.67,23456.652356649203,35.4017,35.4313,35.3602,35.3898,23456.6524
2009-06-23 13:55:00,59.65,59.67,59.45,59.52,51813.1387611318,35.378,35.3898,35.2593,35.3009,51813.1388
2009-06-23 14:00:00,59.52,59.74,59.48,59.74,52125.89412588712,35.3009,35.4313,35.2771,35.4313,52125.8941
2009-06-23 14:05:00,59.73,59.86,59.73,59.86,49415.34763134099,35.4254,35.5025,35.4254,35.5025,49415.3476
2009-06-23 14:10:00,59.86,60.13,59.86,60.06,103939.03288701893,35.5025,35.6626,35.5025,35.6211,103939.0329
2009-06-23 14:15:00,60.07,60.17,60.0,60.09,50353.61372560696,35.6271,35.6864,35.5855,35.6389,50353.6137
2009-06-23 14:20:00,60.09,60.16,60.08,60.12,23039.645203642107,35.6389,35.6804,35.633,35.6567,23039.6452
2009-06-23 14:25:00,60.11,60.19,59.95,59.99,66199.88553987665,35.6508,35.6982,35.5559,35.5796,66199.8855
2009-06-23 14:30:00,60.0,60.03,59.93,60.02,37530.64377063872,35.5855,35.6033,35.544,35.5974,37530.6438
2009-06-23 14:35:00,60.02,60.05,59.95,60.02,53272.66379665664,35.5974,35.6152,35.5559,35.5974,53272.6638
2009-06-23 14:40:00,60.03,60.09,59.94,59.97,78710.10013008954,35.6033,35.6389,35.55,35.5677,78710.1001
2009-06-23 14:45:00,59.99,60.09,59.97,60.09,67450.90699889793,35.5796,35.6389,35.5677,35.6389,67450.907
2009-06-23 14:50:00,60.09,60.25,60.09,60.21,62238.31758630922,35.6389,35.7338,35.6389,35.7101,62238.3176
2009-06-23 14:55:00,60.22,60.22,59.98,60.05,74852.7839647739,35.716,35.716,35.5737,35.6152,74852.784
2009-06-23 15:00:00,60.05,60.08,59.86,59.97,80586.63231862149,35.6152,35.633,35.5025,35.5677,80586.6323
2009-06-23 15:05:00,59.97,60.02,59.73,59.75,82880.17166016051,35.5677,35.5974,35.4254,35.4373,82880.1717
2009-06-23 15:10:00,59.73,59.89,59.69,59.89,71829.48210547245,35.4254,35.5203,35.4017,35.5203,71829.4821
2009-06-23 15:15:00,59.9,60.03,59.86,60.02,96015.89697988408,35.5262,35.6033,35.5025,35.5974,96015.897
2009-06-23 15:20:00,60.01,60.01,59.92,59.95,108943.11872310408,35.5915,35.5915,35.5381,35.5559,108943.1187
2009-06-23 15:25:00,59.94,60.24,59.94,60.19,151165.09296507263,35.55,35.7279,35.55,35.6982,151165.093
2009-06-23 15:30:00,60.19,60.19,60.08,60.17,116553.4992654836,35.6982,35.6982,35.633,35.6864,116553.4993
2009-06-23 15:35:00,60.18,60.26,60.06,60.26,141365.42486940586,35.6923,35.7397,35.6211,35.7397,141365.4249
2009-06-23 15:40:00,60.25,60.33,60.25,60.31,108109.10441708988,35.7338,35.7813,35.7338,35.7694,108109.1044
2009-06-23 15:45:00,60.31,60.44,60.22,60.42,181085.35619333183,35.7694,35.8465,35.716,35.8346,181085.3562
2009-06-23 15:50:00,60.42,60.42,60.16,60.25,192761.55647753057,35.8346,35.8346,35.6804,35.7338,192761.5565
2009-06-23 15:55:00,60.25,60.27,60.04,60.09,261880.4920884569,35.7338,35.7457,35.6093,35.6389,261880.4921
2009-06-24 09:30:00,60.65,60.91,60.46,60.64,218720.2517522224,35.9711,36.1253,35.8584,35.9651,218720.2518
2009-06-24 09:35:00,60.66,61.03,60.6,60.69,143867.46778744846,35.977,36.1964,35.9414,35.9948,143867.4678
2009-06-24 09:40:00,60.7,60.86,60.33,60.39,109047.37051135584,36.0007,36.0956,35.7813,35.8168,109047.3705
2009-06-24 09:45:00,60.38,60.54,60.34,60.52,216635.21598718688,35.8109,35.9058,35.7872,35.8939,216635.216
2009-06-24 09:50:00,60.53,60.53,60.28,60.38,109047.37051135584,35.8999,35.8999,35.7516,35.8109,109047.3705
2009-06-24 09:55:00,60.37,60.45,60.29,60.31,102896.51500450115,35.805,35.8524,35.7575,35.7694,102896.515
2009-06-24 10:00:00,60.31,60.46,60.17,60.37,94764.87552086278,35.7694,35.8584,35.6864,35.805,94764.8755
2009-06-24 10:05:00,60.39,60.59,60.28,60.56,63802.09441008583,35.8168,35.9355,35.7516,35.9177,63802.0944
2009-06-24 10:10:00,60.56,60.8,60.56,60.75,132087.01571499795,35.9177,36.06,35.9177,36.0304,132087.0157
2009-06-24 10:15:00,60.76,61.05,60.76,61.02,97579.67380366068,36.0363,36.2083,36.0363,36.1905,97579.6738
2009-06-24 10:20:00,61.02,61.13,60.98,61.01,65470.12302211423,36.1905,36.2557,36.1668,36.1846,65470.123
2009-06-24 10:25:00,61.02,61.07,60.88,60.89,69744.44634043696,36.1905,36.2201,36.1075,36.1134,69744.4463
2009-06-24 10:30:00,60.9,61.13,60.64,60.88,243115.1702031376,36.1193,36.2557,35.9651,36.1075,243115.1702
2009-06-24 10:35:00,60.87,61.12,60.87,61.07,126561.67093765392,36.1015,36.2498,36.1015,36.2201,126561.6709
2009-06-24 10:40:00,61.07,61.25,61.03,61.24,76312.30900029874,36.2201,36.3269,36.1964,36.321,76312.309
2009-06-24 10:45:00,61.24,61.68,61.24,61.67,179521.57936955523,36.321,36.5819,36.321,36.576,179521.5794
2009-06-24 10:50:00,61.66,61.78,61.49,61.57,157003.193107172,36.5701,36.6412,36.4692,36.5167,157003.1931
2009-06-24 10:55:00,61.58,61.62,61.53,61.58,63385.08725707874,36.5226,36.5464,36.493,36.5226,63385.0873
2009-06-24 11:00:00,61.58,61.74,61.5,61.6,152937.3733653528,36.5226,36.6175,36.4752,36.5345,152937.3734
2009-06-24 11:05:00,61.6,61.66,61.39,61.4,87154.49497848326,36.5345,36.5701,36.4099,36.4159,87154.495
2009-06-24 11:10:00,61.4,61.58,61.3,61.56,110402.64375862892,36.4159,36.5226,36.3566,36.5108,110402.6438
2009-06-24 11:15:00,61.56,61.64,61.52,61.57,43994.25464224873,36.5108,36.5582,36.487,36.5167,43994.2546
2009-06-24 11:20:00,61.58,61.63,61.52,61.6,99664.70956869615,36.5226,36.5523,36.487,36.5345,99664.7096
2009-06-24 11:25:00,61.59,61.65,61.5,61.56,53793.92273791551,36.5286,36.5641,36.4752,36.5108,53793.9227
2009-06-24 11:30:00,61.56,61.59,61.32,61.36,41075.20457119905,36.5108,36.5286,36.3684,36.3921,41075.2046
2009-06-24 11:35:00,61.37,61.42,61.19,61.24,43264.49212448631,36.3981,36.4277,36.2913,36.321,43264.4921
2009-06-24 11:40:00,61.25,61.33,61.2,61.31,59423.51930351132,36.3269,36.3744,36.2973,36.3625,59423.5193
2009-06-24 11:45:00,61.31,61.32,61.11,61.24,89969.29326128117,36.3625,36.3684,36.2439,36.321,89969.2933
2009-06-24 11:50:00,61.25,61.29,61.24,61.26,38990.168806163565,36.3269,36.3506,36.321,36.3328,38990.1688
2009-06-24 11:55:00,61.26,61.43,61.24,61.38,54210.929890922605,36.3328,36.4337,36.321,36.404,54210.9299
2009-06-24 12:00:00,61.39,61.46,61.38,61.45,51083.37624336938,36.4099,36.4515,36.404,36.4455,51083.3762
2009-06-24 12:05:00,61.46,61.46,61.33,61.38,48894.08869008212,36.4515,36.4515,36.3744,36.404,48894.0887
2009-06-24 12:10:00,61.38,61.39,61.35,61.37,21788.62374462081,36.404,36.4099,36.3862,36.3981,21788.6237
2009-06-24 12:15:00,61.37,61.39,61.27,61.27,32630.809722805338,36.3981,36.4099,36.3388,36.3388,32630.8097
2009-06-24 12:20:00,61.27,61.31,61.19,61.2,49936.60657259986,36.3388,36.3625,36.2913,36.2973,49936.6066
2009-06-24 12:25:00,61.2,61.26,61.13,61.26,27313.96852196485,36.2973,36.3328,36.2557,36.3328,27313.9685
2009-06-24 12:30:00,61.26,61.27,61.16,61.16,25333.18454518114,36.3328,36.3388,36.2735,36.2735,25333.1845
2009-06-24 12:35:00,61.16,61.24,61.15,61.18,50457.865513858735,36.2735,36.321,36.2676,36.2854,50457.8655
2009-06-24 12:40:00,61.18,61.19,61.1,61.12,61821.310433302126,36.2854,36.2913,36.2379,36.2498,61821.3104
2009-06-24 12:45:00,61.13,61.29,61.13,61.29,94660.623732611,36.2557,36.3506,36.2557,36.3506,94660.6237
2009-06-24 12:50:00,61.29,61.39,61.27,61.36,129584.97279695538,36.3506,36.4099,36.3388,36.3921,129584.9728
2009-06-24 12:55:00,61.36,61.39,61.32,61.33,118742.78681877084,36.3921,36.4099,36.3684,36.3744,118742.7868
2009-06-24 13:00:00,61.34,61.44,61.33,61.37,92262.8326028202,36.3803,36.4396,36.3744,36.3981,92262.8326
2009-06-24 13:05:00,61.37,61.46,61.36,61.45,54210.929890922605,36.3981,36.4515,36.3921,36.4455,54210.9299
2009-06-24 13:10:00,61.44,61.51,61.4,61.5,145848.25176423215,36.4396,36.4811,36.4159,36.4752,145848.2518
2009-06-24 13:15:00,61.5,61.58,61.49,61.52,57859.74247973471,36.4752,36.5226,36.4692,36.487,57859.7425
2009-06-24 13:20:00,61.51,61.53,61.48,61.51,40136.93847693308,36.4811,36.493,36.4633,36.4811,40136.9385
2009-06-24 13:25:00,61.5,61.53,61.48,61.49,37113.63661763163,36.4752,36.493,36.4633,36.4692,37113.6366
2009-06-24 13:30:00,61.48,61.51,61.46,61.5,39824.18311217776,36.4633,36.4811,36.4515,36.4752,39824.1831
2009-06-24 13:35:00,61.49,61.61,61.47,61.58,49415.34763134099,36.4692,36.5404,36.4574,36.5226,49415.3476
2009-06-24 13:40:00,61.58,61.69,61.57,61.66,55149.19598518857,36.5226,36.5879,36.5167,36.5701,55149.196
2009-06-24 13:45:00,61.66,61.72,61.62,61.66,111445.16164114668,36.5701,36.6057,36.5464,36.5701,111445.1616
2009-06-24 13:50:00,61.66,61.74,61.63,61.72,76833.56794155762,36.5701,36.6175,36.5523,36.6057,76833.5679
2009-06-24 13:55:00,61.72,61.87,61.72,61.83,90699.0557790436,36.6057,36.6946,36.6057,36.6709,90699.0558
2009-06-24 14:00:00,61.83,61.84,61.74,61.79,82671.66808365697,36.6709,36.6768,36.6175,36.6472,82671.6681
2009-06-24 14:05:00,61.78,61.81,61.75,61.75,28773.493557489688,36.6412,36.659,36.6235,36.6235,28773.4936
2009-06-24 14:10:00,61.75,61.82,61.71,61.71,60674.54076253261,36.6235,36.665,36.5997,36.5997,60674.5408
2009-06-24 14:15:00,61.74,62.01,61.68,61.83,123538.36907835248,36.6175,36.7777,36.5819,36.6709,123538.3691
2009-06-24 14:20:00,61.8,62.07,61.62,61.78,235504.789660758,36.6531,36.8132,36.5464,36.6412,235504.7897
2009-06-24 14:25:00,61.78,61.94,61.56,61.61,305770.49494245386,36.6412,36.7361,36.5108,36.5404,305770.4949
2009-06-24 14:30:00,61.61,61.68,61.21,61.34,201727.2102671832,36.5404,36.5819,36.3032,36.3803,201727.2103
2009-06-24 14:35:00,61.33,61.39,60.93,61.03,233211.25031921896,36.3744,36.4099,36.1371,36.1964,233211.2503
2009-06-24 14:40:00,61.03,61.34,61.0,61.33,112800.43488841972,36.1964,36.3803,36.1786,36.3744,112800.4349
2009-06-24 14:45:00,61.33,61.48,61.27,61.31,128438.20312618586,36.3744,36.4633,36.3388,36.3625,128438.2031
2009-06-24 14:50:00,61.31,61.62,61.31,61.55,75269.791117781,36.3625,36.5464,36.3625,36.5048,75269.7911
2009-06-24 14:55:00,61.55,61.65,61.42,61.52,123538.36907835248,36.5048,36.5641,36.4277,36.487,123538.3691
2009-06-24 15:00:00,61.52,61.6,61.28,61.39,148141.7911057712,36.487,36.5345,36.3447,36.4099,148141.7911
2009-06-24 15:05:00,61.36,61.4,61.24,61.3,280228.80682076915,36.3921,36.4159,36.321,36.3566,280228.8068
2009-06-24 15:10:00,61.3,61.37,61.12,61.37,154501.15018912943,36.3566,36.3981,36.2498,36.3981,154501.1502
2009-06-24 15:15:00,61.36,61.41,61.2,61.31,118638.53503051908,36.3921,36.4218,36.2973,36.3625,118638.535
2009-06-24 15:20:00,61.29,61.46,61.26,61.35,221639.301823272,36.3506,36.4515,36.3328,36.3862,221639.3018
2009-06-24 15:25:00,61.34,61.6,61.29,61.48,114989.72244170698,36.3803,36.5345,36.3506,36.4633,114989.7224
2009-06-24 15:30:00,61.48,61.57,61.39,61.53,111862.16879415375,36.4633,36.5167,36.4099,36.493,111862.1688
2009-06-24 15:35:00,61.52,61.56,61.37,61.4,120932.07437205812,36.487,36.5108,36.3981,36.4159,120932.0744
2009-06-24 15:40:00,61.4,61.42,61.22,61.33,202769.72814970088,36.4159,36.4277,36.3091,36.3744,202769.7281
2009-06-24 15:45:00,61.31,61.66,61.27,61.56,239570.6094025772,36.3625,36.5701,36.3388,36.5108,239570.6094
2009-06-24 15:50:00,61.55,61.59,61.33,61.43,236338.8039667722,36.5048,36.5286,36.3744,36.4337,236338.804
2009-06-24 15:55:00,61.44,61.56,61.42,61.56,225913.6251415948,36.4396,36.5108,36.4277,36.5108,225913.6251
2009-06-25 09:30:00,61.28,61.95,61.14,61.72,129376.46922045184,36.3447,36.7421,36.2617,36.6057,129376.4692
2009-06-25 09:35:00,61.73,61.99,61.6,61.99,151686.35190633152,36.6116,36.7658,36.5345,36.7658,151686.3519
2009-06-25 09:40:00,61.98,62.23,61.97,62.13,127708.44060842344,36.7599,36.9081,36.7539,36.8488,127708.4406
2009-06-25 09:45:00,62.14,62.16,61.8,61.84,70057.20170519229,36.8548,36.8666,36.6531,36.6768,70057.2017
2009-06-25 09:50:00,61.8,61.83,61.6,61.71,164300.8182847962,36.6531,36.6709,36.5345,36.5997,164300.8183
2009-06-25 09:55:00,61.74,61.93,61.66,61.85,87675.75391974213,36.6175,36.7302,36.5701,36.6828,87675.7539
2009-06-25 10:00:00,61.84,62.13,61.8,61.81,131357.25319723555,36.6768,36.8488,36.6531,36.659,131357.2532
2009-06-25 10:05:00,61.81,62.43,61.7,62.21,346845.6995136529,36.659,37.0268,36.5938,36.8963,346845.6995
2009-06-25 10:10:00,62.21,62.43,61.94,61.96,168053.88266186006,36.8963,37.0268,36.7361,36.748,168053.8827
2009-06-25 10:15:00,61.96,62.24,61.89,62.24,93618.10585009328,36.748,36.9141,36.7065,36.9141,93618.1059
2009-06-25 10:20:00,62.24,62.31,62.13,62.15,134484.80684478878,36.9141,36.9556,36.8488,36.8607,134484.8068
2009-06-25 10:25:00,62.19,62.25,62.1,62.17,45141.02431301824,36.8844,36.92,36.831,36.8726,45141.0243
2009-06-25 10:30:00,62.18,62.45,62.03,62.1,186506.4491824241,36.8785,37.0386,36.7895,36.831,186506.4492
2009-06-25 10:35:00,62.1,62.18,61.96,62.01,112904.6866766715,36.831,36.8785,36.748,36.7777,112904.6867
2009-06-25 10:40:00,62.0,62.01,61.85,61.85,111445.16164114668,36.7717,36.7777,36.6828,36.6828,111445.1616
2009-06-25 10:45:00,61.88,61.91,61.73,61.77,62342.569374561,36.7006,36.7183,36.6116,36.6353,62342.5694
2009-06-25 10:50:00,61.77,61.79,61.49,61.63,166802.86120283877,36.6353,36.6472,36.4692,36.5523,166802.8612
2009-06-25 10:55:00,61.61,61.64,61.42,61.52,147203.52501150523,36.5404,36.5582,36.4277,36.487,147203.525
2009-06-25 11:00:00,61.53,61.71,61.45,61.65,102062.50069848698,36.493,36.5997,36.4455,36.5641,102062.5007
2009-06-25 11:05:00,61.64,61.77,61.64,61.71,54627.9370439297,36.5582,36.6353,36.5582,36.5997,54627.937
2009-06-25 11:10:00,61.71,61.76,61.63,61.64,77042.07151806116,36.5997,36.6294,36.5523,36.5582,77042.0715
2009-06-25 11:15:00,61.7,61.77,61.61,61.77,92367.08439107196,36.5938,36.6353,36.5404,36.6353,92367.0844
2009-06-25 11:20:00,61.75,61.91,61.74,61.87,79544.11443610374,36.6235,36.7183,36.6175,36.6946,79544.1144
2009-06-25 11:25:00,61.88,61.97,61.78,61.82,293260.2803522409,36.7006,36.7539,36.6412,36.665,293260.2804
2009-06-25 11:30:00,61.82,61.97,61.8,61.91,732368.8124687141,36.665,36.7539,36.6531,36.7183,732368.8125
2009-06-25 11:35:00,61.94,61.97,61.87,61.96,313589.3790613369,36.7361,36.7539,36.6946,36.748,313589.3791
2009-06-25 11:40:00,61.97,62.17,61.87,61.93,182336.3776523532,36.7539,36.8726,36.6946,36.7302,182336.3777
2009-06-25 11:45:00,61.92,62.11,61.88,62.09,261254.98135894624,36.7243,36.837,36.7006,36.8251,261254.9814
2009-06-25 11:50:00,62.04,62.22,62.03,62.18,83297.17881316761,36.7954,36.9022,36.7895,36.8785,83297.1788
2009-06-25 11:55:00,62.17,62.24,62.08,62.16,114155.7081356928,36.8726,36.9141,36.8192,36.8666,114155.7081
2009-06-25 12:00:00,62.15,62.36,62.13,62.33,97683.92559191246,36.8607,36.9852,36.8488,36.9674,97683.9256
2009-06-25 12:05:00,62.33,62.45,62.19,62.19,163258.30040227846,36.9674,37.0386,36.8844,36.8844,163258.3004
2009-06-25 12:10:00,62.21,62.26,62.17,62.18,52542.90127889421,36.8963,36.9259,36.8726,36.8785,52542.9013
2009-06-25 12:15:00,62.19,62.23,62.14,62.22,54940.69240868503,36.8844,36.9081,36.8548,36.9022,54940.6924
2009-06-25 12:20:00,62.23,62.43,62.22,62.35,178583.31327528926,36.9081,37.0268,36.9022,36.9793,178583.3133
2009-06-25 12:25:00,62.36,62.44,62.28,62.44,36071.11873511389,36.9852,37.0327,36.9378,37.0327,36071.1187
2009-06-25 12:30:00,62.44,62.49,62.2,62.22,89135.27895526697,37.0327,37.0623,36.8903,36.9022,89135.279
2009-06-25 12:35:00,62.22,62.25,62.11,62.15,47330.31186630551,36.9022,36.92,36.837,36.8607,47330.3119
2009-06-25 12:40:00,62.14,62.16,62.04,62.1,20537.602285599525,36.8548,36.8666,36.7954,36.831,20537.6023
2009-06-25 12:45:00,62.08,62.14,62.02,62.1,24916.17739217404,36.8192,36.8548,36.7836,36.831,24916.1774
2009-06-25 12:50:00,62.1,62.23,62.08,62.18,29816.01144000743,36.831,36.9081,36.8192,36.8785,29816.0114
2009-06-25 12:55:00,62.17,62.18,62.06,62.07,28877.745345741463,36.8726,36.8785,36.8073,36.8132,28877.7453
2009-06-25 13:00:00,62.07,62.33,62.04,62.31,43368.743912738086,36.8132,36.9674,36.7954,36.9556,43368.7439
2009-06-25 13:05:00,62.32,62.64,62.28,62.62,80169.62516561439,36.9615,37.1513,36.9378,37.1394,80169.6252
2009-06-25 13:10:00,62.62,62.64,62.48,62.62,91950.07723806489,37.1394,37.1513,37.0564,37.1394,91950.0772
2009-06-25 13:15:00,62.62,62.83,62.61,62.8,87258.74676673504,37.1394,37.264,37.1335,37.2462,87258.7468
2009-06-25 13:20:00,62.81,62.93,62.77,62.83,59319.26751525954,37.2521,37.3233,37.2284,37.264,59319.2675
2009-06-25 13:25:00,62.82,62.9,62.82,62.87,50666.36909036228,37.2581,37.3055,37.2581,37.2877,50666.3691
2009-06-25 13:30:00,62.87,63.01,62.85,62.92,42430.477818472114,37.2877,37.3707,37.2759,37.3174,42430.4778
2009-06-25 13:35:00,62.93,62.96,62.86,62.91,22309.88268587969,37.3233,37.3411,37.2818,37.3114,22309.8827
2009-06-25 13:40:00,62.91,62.96,62.73,62.75,50979.124455117606,37.3114,37.3411,37.2047,37.2165,50979.1245
2009-06-25 13:45:00,62.73,62.85,62.73,62.76,47017.55650155018,37.2047,37.2759,37.2047,37.2225,47017.5565
2009-06-25 13:50:00,62.76,62.83,62.68,62.77,75374.04290603277,37.2225,37.264,37.175,37.2284,75374.0429
2009-06-25 13:55:00,62.77,62.77,62.69,62.74,36696.62946462453,37.2284,37.2284,37.181,37.2106,36696.6295
2009-06-25 14:00:00,62.74,62.8,62.3,62.47,126561.67093765392,37.2106,37.2462,36.9497,37.0505,126561.6709
2009-06-25 14:05:00,62.47,62.52,62.37,62.38,72350.74104673132,37.0505,37.0801,36.9912,36.9971,72350.741
2009-06-25 14:10:00,62.39,62.57,62.36,62.4,53064.16022015309,37.003,37.1098,36.9852,37.009,53064.1602
2009-06-25 14:15:00,62.39,62.43,62.26,62.34,43994.25464224873,37.003,37.0268,36.9259,36.9734,43994.2546
2009-06-25 14:20:00,62.34,62.46,62.31,62.44,49728.10299609631,36.9734,37.0445,36.9556,37.0327,49728.103
2009-06-25 14:25:00,62.46,62.69,62.44,62.68,90594.8039907918,37.0445,37.181,37.0327,37.175,90594.804
2009-06-25 14:30:00,62.68,62.72,62.44,62.45,95390.38625037344,37.175,37.1988,37.0327,37.0386,95390.3863
2009-06-25 14:35:00,62.44,62.57,62.39,62.41,60361.78539777728,37.0327,37.1098,37.003,37.0149,60361.7854
2009-06-25 14:40:00,62.44,62.63,62.4,62.58,86216.2288842173,37.0327,37.1454,37.009,37.1157,86216.2289
2009-06-25 14:45:00,62.57,62.77,62.53,62.71,94764.87552086278,37.1098,37.2284,37.0861,37.1928,94764.8755
2009-06-25 14:50:00,62.71,62.77,62.61,62.68,55149.19598518857,37.1928,37.2284,37.1335,37.175,55149.196
2009-06-25 14:55:00,62.67,62.86,62.64,62.69,53689.67094966373,37.1691,37.2818,37.1513,37.181,53689.6709
2009-06-25 15:00:00,62.71,62.75,62.62,62.68,54836.44062043325,37.1928,37.2165,37.1394,37.175,54836.4406
2009-06-25 15:05:00,62.67,62.91,62.64,62.87,64844.612292603575,37.1691,37.3114,37.1513,37.2877,64844.6123
2009-06-25 15:10:00,62.86,63.03,62.85,62.92,118430.03145401554,37.2818,37.3826,37.2759,37.3174,118430.0315
2009-06-25 15:15:00,62.92,63.07,62.82,62.9,160026.49496647346,37.3174,37.4063,37.2581,37.3055,160026.495
2009-06-25 15:20:00,62.89,62.93,62.78,62.92,74748.53217652213,37.2996,37.3233,37.2343,37.3174,74748.5322
2009-06-25 15:25:00,62.91,63.11,62.91,63.06,76833.56794155762,37.3114,37.4301,37.3114,37.4004,76833.5679
2009-06-25 15:30:00,63.05,63.06,62.71,62.71,120932.07437205812,37.3945,37.4004,37.1928,37.1928,120932.0744
2009-06-25 15:35:00,62.72,62.79,62.58,62.65,130210.48352646602,37.1988,37.2403,37.1157,37.1572,130210.4835
2009-06-25 15:40:00,62.67,62.71,62.47,62.53,183691.6508996262,37.1691,37.1928,37.0505,37.0861,183691.6509
2009-06-25 15:45:00,62.52,62.86,62.44,62.74,209858.8497508216,37.0801,37.2818,37.0327,37.2106,209858.8498
2009-06-25 15:50:00,62.75,62.76,62.62,62.72,145431.24461122506,37.2165,37.2225,37.1394,37.1988,145431.2446
2009-06-25 15:55:00,62.71,62.92,62.68,62.83,278560.77820874075,37.1928,37.3174,37.175,37.264,278560.7782
2009-06-26 09:30:00,62.27,62.3,61.87,62.19,157837.2074131862,36.9319,36.9497,36.6946,36.8844,157837.2074
2009-06-26 09:35:00,62.19,62.23,61.92,62.15,178062.0543340304,36.8844,36.9081,36.7243,36.8607,178062.0543
2009-06-26 09:40:00,62.13,62.6,62.12,62.6,104043.28467527068,36.8488,37.1276,36.8429,37.1276,104043.2847
2009-06-26 09:45:00,62.57,62.57,62.28,62.28,51917.39054938357,37.1098,37.1098,36.9378,36.9378,51917.3905
2009-06-26 09:50:00,62.26,62.31,62.06,62.31,66095.63375162486,36.9259,36.9556,36.8073,36.9556,66095.6338
2009-06-26 09:55:00,62.29,62.39,62.0,62.03,88926.77537876343,36.9437,37.003,36.7717,36.7895,88926.7754
2009-06-26 10:00:00,62.02,62.24,61.95,62.06,100498.72387471035,36.7836,36.9141,36.7421,36.8073,100498.7239
2009-06-26 10:05:00,62.07,62.12,61.84,61.9,63802.09441008583,36.8132,36.8429,36.6768,36.7124,63802.0944
2009-06-26 10:10:00,61.89,61.95,61.85,61.9,160964.76106073943,36.7065,36.7421,36.6828,36.7124,160964.7611
2009-06-26 10:15:00,61.9,62.11,61.88,62.11,84026.94133093003,36.7124,36.837,36.7006,36.837,84026.9413
2009-06-26 10:20:00,62.11,62.25,62.04,62.22,91116.06293205069,36.837,36.92,36.7954,36.9022,91116.0629
2009-06-26 10:25:00,62.21,62.25,62.08,62.25,81420.64662463569,36.8963,36.92,36.8192,36.92,81420.6466
2009-06-26 10:30:00,62.26,62.43,62.25,62.41,56712.97280896518,36.9259,37.0268,36.92,37.0149,56712.9728
2009-06-26 10:35:00,62.39,62.43,62.24,62.26,106753.83116981684,37.003,37.0268,36.9141,36.9259,106753.8312
2009-06-26 10:40:00,62.26,62.3,62.01,62.05,103000.76679275294,36.9259,36.9497,36.7777,36.8014,103000.7668
2009-06-26 10:45:00,62.04,62.07,61.93,62.05,114051.456347441,36.7954,36.8132,36.7302,36.8014,114051.4563
2009-06-26 10:50:00,62.06,62.29,62.05,62.09,93826.6094265968,36.8073,36.9437,36.8014,36.8251,93826.6094
2009-06-26 10:55:00,62.08,62.24,62.08,62.1,71725.23031722067,36.8192,36.9141,36.8192,36.831,71725.2303
2009-06-26 11:00:00,62.11,62.15,61.85,61.89,86320.48067246907,36.837,36.8607,36.6828,36.7065,86320.4807
2009-06-26 11:05:00,61.88,62.05,61.85,62.01,76625.06436505406,36.7006,36.8014,36.6828,36.7777,76625.0644
2009-06-26 11:10:00,62.0,62.28,61.99,62.27,77042.07151806116,36.7717,36.9378,36.7658,36.9319,77042.0715
2009-06-26 11:15:00,62.27,62.29,62.17,62.26,68701.92845791922,36.9319,36.9437,36.8726,36.9259,68701.9285
2009-06-26 11:20:00,62.27,62.27,62.1,62.17,63802.09441008583,36.9319,36.9319,36.831,36.8726,63802.0944
2009-06-26 11:25:00,62.16,62.25,62.07,62.18,39198.67238266712,36.8666,36.92,36.8132,36.8785,39198.6724
2009-06-26 11:30:00,62.19,62.27,62.15,62.15,40241.19026518486,36.8844,36.9319,36.8607,36.8607,40241.1903
2009-06-26 11:35:00,62.15,62.24,62.08,62.13,28460.738192734367,36.8607,36.9141,36.8192,36.8488,28460.7382
2009-06-26 11:40:00,62.13,62.2,61.93,62.02,59944.77824477019,36.8488,36.8903,36.7302,36.7836,59944.7782
2009-06-26 11:45:00,62.02,62.04,61.81,61.87,97371.17022715714,36.7836,36.7954,36.659,36.6946,97371.1702
2009-06-26 11:50:00,61.87,61.94,61.86,61.9,95911.6451916323,36.6946,36.7361,36.6887,36.7124,95911.6452
2009-06-26 11:55:00,61.89,61.92,61.74,61.74,92575.58796757551,36.7065,36.7243,36.6175,36.6175,92575.588
2009-06-26 12:00:00,61.75,61.97,61.74,61.94,52855.65664364954,36.6235,36.7539,36.6175,36.7361,52855.6566
2009-06-26 12:05:00,61.94,61.95,61.75,61.79,52959.90843190131,36.7361,36.7421,36.6235,36.6472,52959.9084
2009-06-26 12:10:00,61.79,61.8,61.66,61.74,45141.02431301824,36.6472,36.6531,36.5701,36.6175,45141.0243
2009-06-26 12:15:00,61.74,61.76,61.58,61.59,42117.72245371679,36.6175,36.6294,36.5226,36.5286,42117.7225
2009-06-26 12:20:00,61.59,61.65,61.55,61.59,34924.34906434437,36.5286,36.5641,36.5048,36.5286,34924.3491
2009-06-26 12:25:00,61.58,61.62,61.56,61.57,33881.83118182663,36.5226,36.5464,36.5108,36.5167,33881.8312
2009-06-26 12:30:00,61.57,61.61,61.46,61.54,82880.17166016051,36.5167,36.5404,36.4515,36.4989,82880.1717
2009-06-26 12:35:00,61.53,61.67,61.53,61.65,43994.25464224873,36.493,36.576,36.493,36.5641,43994.2546
2009-06-26 12:40:00,61.64,61.69,61.59,61.67,31171.2846872805,36.5582,36.5879,36.5286,36.576,31171.2847
2009-06-26 12:45:00,61.68,61.81,61.62,61.73,160130.74675472523,36.5819,36.659,36.5464,36.6116,160130.7468
2009-06-26 12:50:00,61.73,61.78,61.68,61.68,38260.40628840114,36.6116,36.6412,36.5819,36.5819,38260.4063
2009-06-26 12:55:00,61.68,61.69,61.6,61.62,55983.21029120277,36.5819,36.5879,36.5345,36.5464,55983.2103
2009-06-26 13:00:00,61.6,61.67,61.48,61.48,39302.92417091889,36.5345,36.576,36.4633,36.4633,39302.9242
2009-06-26 13:05:00,61.49,61.49,61.37,61.41,61925.5622215539,36.4692,36.4692,36.3981,36.4218,61925.5622
2009-06-26 13:10:00,61.42,61.48,61.37,61.46,29190.500710496788,36.4277,36.4633,36.3981,36.4515,29190.5007
2009-06-26 13:15:00,61.46,61.5,61.4,61.48,43577.24748924163,36.4515,36.4752,36.4159,36.4633,43577.2475
2009-06-26 13:20:00,61.48,61.48,61.41,61.43,45141.02431301824,36.4633,36.4633,36.4218,36.4337,45141.0243
2009-06-26 13:25:00,61.44,61.46,61.37,61.37,30337.270381266306,36.4396,36.4515,36.3981,36.3981,30337.2704
2009-06-26 13:30:00,61.36,61.41,61.27,61.34,105294.30613429198,36.3921,36.4218,36.3388,36.3803,105294.3061
2009-06-26 13:35:00,61.32,61.41,61.31,61.39,72663.49641148665,36.3684,36.4218,36.3625,36.4099,72663.4964
2009-06-26 13:40:00,61.39,61.64,61.34,61.64,85069.45921344777,36.4099,36.5582,36.3803,36.5582,85069.4592
2009-06-26 13:45:00,61.64,61.66,61.57,61.64,32109.550781546463,36.5582,36.5701,36.5167,36.5582,32109.5508
2009-06-26 13:50:00,61.64,61.72,61.64,61.72,29816.01144000743,36.5582,36.6057,36.5582,36.6057,29816.0114
2009-06-26 13:55:00,61.71,61.8,61.71,61.74,66095.63375162486,36.5997,36.6531,36.5997,36.6175,66095.6338
2009-06-26 14:00:00,61.73,61.81,61.68,61.79,70786.9642229547,36.6116,36.659,36.5819,36.6472,70786.9642
2009-06-26 14:05:00,61.81,61.87,61.73,61.87,92054.32902631666,36.659,36.6946,36.6116,36.6946,92054.329
2009-06-26 14:10:00,61.85,61.99,61.84,61.97,97683.92559191246,36.6828,36.7658,36.6768,36.7539,97683.9256
2009-06-26 14:15:00,61.97,62.03,61.88,62.02,68284.92130491213,36.7539,36.7895,36.7006,36.7836,68284.9213
2009-06-26 14:20:00,62.02,62.02,61.92,61.97,37009.38482937985,36.7836,36.7836,36.7243,36.7539,37009.3848
2009-06-26 14:25:00,61.97,61.97,61.89,61.93,29190.500710496788,36.7539,36.7539,36.7065,36.7302,29190.5007
2009-06-26 14:30:00,61.92,61.96,61.88,61.91,32109.550781546463,36.7243,36.748,36.7006,36.7183,32109.5508
2009-06-26 14:35:00,61.91,61.99,61.84,61.87,67867.91415190503,36.7183,36.7658,36.6768,36.6946,67867.9142
2009-06-26 14:40:00,61.87,61.89,61.78,61.87,102896.51500450115,36.6946,36.7065,36.6412,36.6946,102896.515
2009-06-26 14:45:00,61.89,61.89,61.77,61.82,121036.3261603099,36.7065,36.7065,36.6353,36.665,121036.3262
2009-06-26 14:50:00,61.81,61.81,61.73,61.74,80795.13589512503,36.659,36.659,36.6116,36.6175,80795.1359
2009-06-26 14:55:00,61.74,61.86,61.69,61.81,117387.5135714978,36.6175,36.6887,36.5879,36.659,117387.5136
2009-06-26 15:00:00,61.8,61.82,61.74,61.75,98100.93274491956,36.6531,36.665,36.6175,36.6235,98100.9327
2009-06-26 15:05:00,61.75,61.75,61.63,61.67,86841.73961372794,36.6235,36.6235,36.5523,36.576,86841.7396
2009-06-26 15:10:00,61.68,61.73,61.63,61.66,71099.71958771003,36.5819,36.6116,36.5523,36.5701,71099.7196
2009-06-26 15:15:00,61.66,61.68,61.51,61.68,201205.95132592428,36.5701,36.5819,36.4811,36.5819,201205.9513
2009-06-26 15:20:00,61.68,61.73,61.64,61.69,139384.64089262215,36.5819,36.6116,36.5582,36.5879,139384.6409
2009-06-26 15:25:00,61.7,61.73,61.64,61.69,64844.612292603575,36.5938,36.6116,36.5582,36.5879,64844.6123
2009-06-26 15:30:00,61.7,61.74,61.63,61.65,87154.49497848326,36.5938,36.6175,36.5523,36.5641,87154.495
2009-06-26 15:35:00,61.65,61.7,61.59,61.68,124893.64232562554,36.5641,36.5938,36.5286,36.5819,124893.6423
2009-06-26 15:40:00,61.7,62.08,61.68,62.05,299411.1358590956,36.5938,36.8192,36.5819,36.8014,299411.1359
2009-06-26 15:45:00,62.04,62.07,61.81,61.98,237798.32900229705,36.7954,36.8132,36.659,36.7599,237798.329
2009-06-26 15:50:00,61.98,62.03,61.7,61.83,291696.5035284643,36.7599,36.7895,36.5938,36.6709,291696.5035
2009-06-26 15:55:00,61.83,61.95,61.51,61.64,592045.9054818259,36.6709,36.7421,36.4811,36.5582,592045.9055
2009-06-29 09:30:00,62.34,62.48,61.95,62.3,201727.2102671832,36.9734,37.0564,36.7421,36.9497,201727.2103
2009-06-29 09:35:00,62.32,62.46,62.25,62.26,182127.8740758496,36.9615,37.0445,36.92,36.9259,182127.8741
2009-06-29 09:40:00,62.22,62.44,62.18,62.28,128438.20312618586,36.9022,37.0327,36.8785,36.9378,128438.2031
2009-06-29 09:45:00,62.28,62.39,62.11,62.25,109464.37766436295,36.9378,37.003,36.837,36.92,109464.3777
2009-06-29 09:50:00,62.25,62.25,61.96,61.96,124789.39053737377,36.92,36.92,36.748,36.748,124789.3905
2009-06-29 09:55:00,61.97,62.06,61.84,62.06,188278.72958270428,36.7539,36.8073,36.6768,36.8073,188278.7296
2009-06-29 10:00:00,62.06,62.35,62.04,62.33,149601.31614129603,36.8073,36.9793,36.7954,36.9674,149601.3161
2009-06-29 10:05:00,62.35,62.38,62.21,62.34,109777.13302911828,36.9793,36.9971,36.8963,36.9734,109777.133
2009-06-29 10:10:00,62.35,62.59,62.33,62.56,161486.0200019983,36.9793,37.1216,36.9674,37.1039,161486.02
2009-06-29 10:15:00,62.58,62.6,62.52,62.59,130835.99425597666,37.1157,37.1276,37.0801,37.1216,130835.9943
2009-06-29 10:20:00,62.59,62.61,62.53,62.58,93722.35763834504,37.1216,37.1335,37.0861,37.1157,93722.3576
2009-06-29 10:25:00,62.58,62.82,62.56,62.8,155126.66091864006,37.1157,37.2581,37.1039,37.2462,155126.6609
2009-06-29 10:30:00,62.79,62.92,62.76,62.92,85069.45921344777,37.2403,37.3174,37.2225,37.3174,85069.4592
2009-06-29 10:35:00,62.91,62.92,62.75,62.81,82358.91271890164,37.3114,37.3174,37.2165,37.2521,82358.9127
2009-06-29 10:40:00,62.78,62.83,62.74,62.83,57963.99426798648,37.2343,37.264,37.2106,37.264,57963.9943
2009-06-29 10:45:00,62.83,62.91,62.78,62.89,89760.78968477761,37.264,37.3114,37.2343,37.2996,89760.7897
2009-06-29 10:50:00,62.89,62.97,62.78,62.82,102792.2632162494,37.2996,37.347,37.2343,37.2581,102792.2632
2009-06-29 10:55:00,62.83,62.96,62.82,62.91,76520.81257680229,37.264,37.3411,37.2581,37.3114,76520.8126
2009-06-29 11:00:00,62.91,63.02,62.9,62.98,67763.66236365326,37.3114,37.3767,37.3055,37.353,67763.6624
2009-06-29 11:05:00,62.98,63.02,62.88,62.89,100394.4720864586,37.353,37.3767,37.2936,37.2996,100394.4721
2009-06-29 11:10:00,62.89,63.02,62.88,63.0,74748.53217652213,37.2996,37.3767,37.2936,37.3648,74748.5322
2009-06-29 11:15:00,63.0,63.02,62.95,62.96,61091.5479155397,37.3648,37.3767,37.3352,37.3411,61091.5479
2009-06-29 11:20:00,62.96,63.04,62.96,63.0,72246.48925847955,37.3411,37.3885,37.3411,37.3648,72246.4893
2009-06-29 11:25:00,63.01,63.1,63.01,63.04,58172.497844490026,37.3707,37.4241,37.3707,37.3885,58172.4978
2009-06-29 11:30:00,63.06,63.06,62.88,62.92,108526.11157009698,37.4004,37.4004,37.2936,37.3174,108526.1116
2009-06-29 11:35:00,62.94,62.94,62.82,62.83,37530.64377063872,37.3292,37.3292,37.2581,37.264,37530.6438
2009-06-29 11:40:00,62.83,62.85,62.75,62.84,47017.55650155018,37.264,37.2759,37.2165,37.2699,47017.5565
2009-06-29 11:45:00,62.83,62.95,62.83,62.89,74018.7696587597,37.264,37.3352,37.264,37.2996,74018.7697
2009-06-29 11:50:00,62.89,63.09,62.86,63.09,66512.64090463196,37.2996,37.4182,37.2818,37.4182,66512.6409
2009-06-29 11:55:00,63.09,63.1,63.0,63.08,69952.94991694052,37.4182,37.4241,37.3648,37.4123,69952.9499
2009-06-29 12:00:00,63.08,63.09,62.86,62.91,150122.5750825549,37.4123,37.4182,37.2818,37.3114,150122.5751
2009-06-29 12:05:00,62.9,62.91,62.77,62.77,49623.851207844535,37.3055,37.3114,37.2284,37.2284,49623.8512
2009-06-29 12:10:00,62.78,62.89,62.76,62.89,30337.270381266306,37.2343,37.2996,37.2225,37.2996,30337.2704
2009-06-29 12:15:00,62.89,62.97,62.89,62.92,36071.11873511389,37.2996,37.347,37.2996,37.3174,36071.1187
2009-06-29 12:20:00,62.93,62.93,62.86,62.87,31588.291840287595,37.3233,37.3233,37.2818,37.2877,31588.2918
2009-06-29 12:25:00,62.86,62.96,62.84,62.96,50562.117302110506,37.2818,37.3411,37.2699,37.3411,50562.1173
2009-06-29 12:30:00,62.95,62.98,62.91,62.96,84443.94848393713,37.3352,37.353,37.3114,37.3411,84443.9485
2009-06-29 12:35:00,62.98,63.0,62.84,62.84,61091.5479155397,37.353,37.3648,37.2699,37.2699,61091.5479
2009-06-29 12:40:00,62.85,62.89,62.83,62.88,33673.32760532308,37.2759,37.2996,37.264,37.2936,33673.3276
2009-06-29 12:45:00,62.88,62.88,62.83,62.83,38051.9027118976,37.2936,37.2936,37.264,37.264,38051.9027
2009-06-29 12:50:00,62.83,62.92,62.83,62.89,58068.24605623825,37.264,37.3174,37.264,37.2996,58068.2461
2009-06-29 12:55:00,62.9,62.99,62.87,62.97,58589.50499749712,37.3055,37.3589,37.2877,37.347,58589.505
2009-06-29 13:00:00,62.97,63.06,62.96,62.99,62863.82831581987,37.347,37.4004,37.3411,37.3589,62863.8283
2009-06-29 13:05:00,62.98,62.99,62.89,62.93,42117.72245371679,37.353,37.3589,37.2996,37.3233,42117.7225
2009-06-29 13:10:00,62.95,63.2,62.94,63.2,39198.67238266712,37.3352,37.4834,37.3292,37.4834,39198.6724
2009-06-29 13:15:00,63.2,63.24,63.13,63.15,42951.736759730986,37.4834,37.5072,37.4419,37.4538,42951.7368
2009-06-29 13:20:00,63.15,63.22,63.14,63.21,32526.557934553563,37.4538,37.4953,37.4479,37.4894,32526.5579
2009-06-29 13:25:00,63.2,63.22,63.13,63.18,87050.24319023149,37.4834,37.4953,37.4419,37.4716,87050.2432
2009-06-29 13:30:00,63.17,63.24,63.15,63.23,34194.58654658195,37.4656,37.5072,37.4538,37.5012,34194.5865
2009-06-29 13:35:00,63.24,63.33,63.23,63.31,87780.00570799391,37.5072,37.5605,37.5012,37.5487,87780.0057
2009-06-29 13:40:00,63.3,63.53,63.27,63.48,210692.8640568357,37.5427,37.6792,37.525,37.6495,210692.8641
2009-06-29 13:45:00,63.48,63.57,63.48,63.52,158879.72529570395,37.6495,37.7029,37.6495,37.6732,158879.7253
2009-06-29 13:50:00,63.51,63.7,63.5,63.66,119055.54218352618,37.6673,37.78,37.6614,37.7563,119055.5422
2009-06-29 13:55:00,63.67,63.81,63.61,63.77,94660.623732611,37.7622,37.8452,37.7266,37.8215,94660.6237
2009-06-29 14:00:00,63.78,63.79,63.55,63.55,119681.05291303682,37.8274,37.8334,37.691,37.691,119681.0529
2009-06-29 14:05:00,63.56,63.59,63.49,63.58,80899.38768337682,37.6969,37.7147,37.6554,37.7088,80899.3877
2009-06-29 14:10:00,63.59,63.72,63.59,63.67,153979.89124787055,37.7147,37.7918,37.7147,37.7622,153979.8912
2009-06-29 14:15:00,63.67,63.84,63.64,63.64,204125.001396974,37.7622,37.863,37.7444,37.7444,204125.0014
2009-06-29 14:20:00,63.63,63.63,63.5,63.51,133859.29611527812,37.7385,37.7385,37.6614,37.6673,133859.2961
2009-06-29 14:25:00,63.52,63.55,63.47,63.51,147203.52501150523,37.6732,37.691,37.6436,37.6673,147203.525
2009-06-29 14:30:00,63.51,63.55,63.46,63.53,105815.56507555084,37.6673,37.691,37.6376,37.6792,105815.5651
2009-06-29 14:35:00,63.55,63.55,63.41,63.46,98622.19168617844,37.691,37.691,37.608,37.6376,98622.1917
2009-06-29 14:40:00,63.44,63.52,63.36,63.44,128646.7067026894,37.6258,37.6732,37.5783,37.6258,128646.7067
2009-06-29 14:45:00,63.46,63.52,63.42,63.5,57338.48353847583,37.6376,37.6732,37.6139,37.6614,57338.4835
2009-06-29 14:50:00,63.5,63.52,63.44,63.5,82463.16450715343,37.6614,37.6732,37.6258,37.6614,82463.1645
2009-06-29 14:55:00,63.51,63.61,63.5,63.54,128333.9513379341,37.6673,37.7266,37.6614,37.6851,128333.9513
2009-06-29 15:00:00,63.54,63.61,63.52,63.61,113738.7009826857,37.6851,37.7266,37.6732,37.7266,113738.701
2009-06-29 15:05:00,63.62,63.62,63.49,63.49,140218.65519863635,37.7325,37.7325,37.6554,37.6554,140218.6552
2009-06-29 15:10:00,63.5,63.64,63.48,63.63,104356.040040026,37.6614,37.7444,37.6495,37.7385,104356.04
2009-06-29 15:15:00,63.63,63.81,63.61,63.79,128021.19597317876,37.7385,37.8452,37.7266,37.8334,128021.196
2009-06-29 15:20:00,63.8,63.9,63.74,63.83,171285.6880976651,37.8393,37.8986,37.8037,37.8571,171285.6881
2009-06-29 15:25:00,63.82,63.85,63.7,63.72,92471.33617932376,37.8512,37.8689,37.78,37.7918,92471.3362
2009-06-29 15:30:00,63.71,63.74,63.59,63.73,119472.54933653328,37.7859,37.8037,37.7147,37.7978,119472.5493
2009-06-29 15:35:00,63.74,63.74,63.52,63.53,269282.36905433284,37.8037,37.8037,37.6732,37.6792,269282.3691
2009-06-29 15:40:00,63.52,63.8,63.51,63.75,201205.95132592428,37.6732,37.8393,37.6673,37.8096,201205.9513
2009-06-29 15:45:00,63.79,63.8,63.58,63.59,221743.5536115238,37.8334,37.8393,37.7088,37.7147,221743.5536
2009-06-29 15:50:00,63.58,63.59,63.41,63.53,328393.13299308886,37.7088,37.7147,37.608,37.6792,328393.133
2009-06-29 15:55:00,63.52,63.54,63.39,63.49,502076.6122205447,37.6732,37.6851,37.5961,37.6554,502076.6122
2009-06-30 09:30:00,63.48,63.48,62.93,63.43,156377.68237766135,37.6495,37.6495,37.3233,37.6198,156377.6824
2009-06-30 09:35:00,63.43,63.96,63.41,63.48,204542.00854998105,37.6198,37.9342,37.608,37.6495,204542.0085
2009-06-30 09:40:00,63.45,63.7,63.43,63.69,111653.6652176502,37.6317,37.78,37.6198,37.7741,111653.6652
2009-06-30 09:45:00,63.68,63.85,63.5,63.53,82046.15735414633,37.7681,37.8689,37.6614,37.6792,82046.1574
2009-06-30 09:50:00,63.5,63.74,63.47,63.72,93826.6094265968,37.6614,37.8037,37.6436,37.7918,93826.6094
2009-06-30 09:55:00,63.69,63.72,63.39,63.44,60987.29612728793,37.7741,37.7918,37.5961,37.6258,60987.2961
2009-06-30 10:00:00,63.42,63.61,63.2,63.32,220075.52499949545,37.6139,37.7266,37.4834,37.5546,220075.525
2009-06-30 10:05:00,63.31,63.35,63.07,63.31,108630.36335834875,37.5487,37.5724,37.4063,37.5487,108630.3634
2009-06-30 10:10:00,63.31,63.31,63.0,63.0,66512.64090463196,37.5487,37.5487,37.3648,37.3648,66512.6409
2009-06-30 10:15:00,63.0,63.02,62.6,62.61,95598.88982687696,37.3648,37.3767,37.1276,37.1335,95598.8898
2009-06-30 10:20:00,62.6,62.68,62.37,62.67,131253.00140898378,37.1276,37.175,36.9912,37.1691,131253.0014
2009-06-30 10:25:00,62.68,62.86,62.57,62.81,110611.14733513248,37.175,37.2818,37.1098,37.2521,110611.1473
2009-06-30 10:30:00,62.79,62.82,62.37,62.46,124685.138749122,37.2403,37.2581,36.9912,37.0445,124685.1387
2009-06-30 10:35:00,62.44,62.48,61.93,61.98,178062.0543340304,37.0327,37.0564,36.7302,36.7599,178062.0543
2009-06-30 10:40:00,61.97,62.12,61.94,61.97,101124.234604221,36.7539,36.8429,36.7361,36.7539,101124.2346
2009-06-30 10:45:00,61.97,62.17,61.8,62.17,151477.84832982798,36.7539,36.8726,36.6531,36.8726,151477.8483
2009-06-30 10:50:00,62.15,62.17,61.92,61.94,104668.79540478134,36.8607,36.8726,36.7243,36.7361,104668.7954
2009-06-30 10:55:00,61.94,62.05,61.84,61.9,68806.180246171,36.7361,36.8014,36.6768,36.7124,68806.1802
2009-06-30 11:00:00,61.93,62.05,61.8,61.88,60674.54076253261,36.7302,36.8014,36.6531,36.7006,60674.5408
2009-06-30 11:05:00,61.88,61.89,61.48,61.5,232794.24316621188,36.7006,36.7065,36.4633,36.4752,232794.2432
2009-06-30 11:10:00,61.49,61.6,61.41,61.54,101436.98996897634,36.4692,36.5345,36.4218,36.4989,101436.99
2009-06-30 11:15:00,61.54,61.76,61.48,61.76,62342.569374561,36.4989,36.6294,36.4633,36.6294,62342.5694
2009-06-30 11:20:00,61.77,61.91,61.69,61.91,113217.44204142682,36.6353,36.7183,36.5879,36.7183,113217.442
2009-06-30 11:25:00,61.92,62.0,61.74,61.75,94243.61657960391,36.7243,36.7717,36.6175,36.6235,94243.6166
2009-06-30 11:30:00,61.74,61.74,61.53,61.65,99143.4506274373,36.6175,36.6175,36.493,36.5641,99143.4506
2009-06-30 11:35:00,61.63,61.69,61.35,61.4,87675.75391974213,36.5523,36.5879,36.3862,36.4159,87675.7539
2009-06-30 11:40:00,61.41,61.6,61.41,61.52,71308.22316421357,36.4218,36.5345,36.4218,36.487,71308.2232
2009-06-30 11:45:00,61.51,61.65,61.45,61.64,46496.297560291314,36.4811,36.5641,36.4455,36.5582,46496.2976
2009-06-30 11:50:00,61.64,61.75,61.56,61.72,86528.98424897261,36.5582,36.6235,36.5108,36.6057,86528.9842
2009-06-30 11:55:00,61.71,61.79,61.63,61.67,66095.63375162486,36.5997,36.6472,36.5523,36.576,66095.6338
2009-06-30 12:00:00,61.67,61.73,61.63,61.73,57859.74247973471,36.576,36.6116,36.5523,36.6116,57859.7425
2009-06-30 12:05:00,61.74,61.8,61.73,61.75,140010.1516221328,36.6175,36.6531,36.6116,36.6235,140010.1516
2009-06-30 12:10:00,61.74,61.94,61.73,61.9,81524.89841288746,36.6175,36.7361,36.6116,36.7124,81524.8984
2009-06-30 12:15:00,61.9,61.95,61.83,61.95,103522.0257340118,36.7124,36.7421,36.6709,36.7421,103522.0257
2009-06-30 12:20:00,61.93,61.94,61.82,61.83,89448.0343200223,36.7302,36.7361,36.665,36.6709,89448.0343
2009-06-30 12:25:00,61.85,62.01,61.83,61.93,104147.53646352248,36.6828,36.7777,36.6709,36.7302,104147.5365
2009-06-30 12:30:00,61.93,62.04,61.89,61.92,140844.165928147,36.7302,36.7954,36.7065,36.7243,140844.1659
2009-06-30 12:35:00,61.92,62.02,61.81,61.84,83818.43775442649,36.7243,36.7836,36.659,36.6768,83818.4378
2009-06-30 12:40:00,61.84,62.04,61.81,62.03,65157.3676573589,36.6768,36.7954,36.659,36.7895,65157.3677
2009-06-30 12:45:00,62.02,62.05,61.97,62.0,45349.52788952179,36.7836,36.8014,36.7539,36.7717,45349.5279
2009-06-30 12:50:00,62.0,62.26,62.0,62.24,84652.45206044069,36.7717,36.9259,36.7717,36.9141,84652.4521
2009-06-30 12:55:00,62.24,62.47,62.23,62.41,190780.77250074685,36.9141,37.0505,36.9081,37.0149,190780.7725
2009-06-30 13:00:00,62.41,62.42,62.31,62.32,97266.91843890536,37.0149,37.0208,36.9556,36.9615,97266.9184
2009-06-30 13:05:00,62.31,62.44,62.28,62.38,139384.64089262215,36.9556,37.0327,36.9378,36.9971,139384.6409
2009-06-30 13:10:00,62.36,62.39,62.27,62.29,60466.03718602906,36.9852,37.003,36.9319,36.9437,60466.0372
2009-06-30 13:15:00,62.29,62.32,62.26,62.31,49311.09584308921,36.9437,36.9615,36.9259,36.9556,49311.0958
2009-06-30 13:20:00,62.3,62.4,62.29,62.39,36488.12588812099,36.9497,37.009,36.9437,37.003,36488.1259
2009-06-30 13:25:00,62.39,62.44,62.38,62.43,42534.729606723886,37.003,37.0327,36.9971,37.0268,42534.7296
2009-06-30 13:30:00,62.42,62.52,62.42,62.51,41909.21887721324,37.0208,37.0801,37.0208,37.0742,41909.2189
2009-06-30 13:35:00,62.5,62.62,62.49,62.59,84652.45206044069,37.0683,37.1394,37.0623,37.1216,84652.4521
2009-06-30 13:40:00,62.59,62.79,62.59,62.77,64531.856927848254,37.1216,37.2403,37.1216,37.2284,64531.8569
2009-06-30 13:45:00,62.77,62.81,62.71,62.77,101541.24175722813,37.2284,37.2521,37.1928,37.2284,101541.2418
2009-06-30 13:50:00,62.78,62.78,62.61,62.61,94139.36479135214,37.2343,37.2343,37.1335,37.1335,94139.3648
2009-06-30 13:55:00,62.61,62.66,62.54,62.58,72142.23747022777,37.1335,37.1632,37.092,37.1157,72142.2375
2009-06-30 14:00:00,62.59,62.65,62.51,62.62,135110.3175742994,37.1216,37.1572,37.0742,37.1394,135110.3176
2009-06-30 14:05:00,62.59,62.64,62.49,62.56,77563.33045932003,37.1216,37.1513,37.0623,37.1039,77563.3305
2009-06-30 14:10:00,62.56,62.66,62.56,62.6,41596.46351245792,37.1039,37.1632,37.1039,37.1276,41596.4635
2009-06-30 14:15:00,62.59,62.61,62.51,62.53,54836.44062043325,37.1216,37.1335,37.0742,37.0861,54836.4406
2009-06-30 14:20:00,62.54,62.66,62.51,62.59,88614.0200140081,37.092,37.1632,37.0742,37.1216,88614.02
2009-06-30 14:25:00,62.59,62.64,62.52,62.57,69431.69097568165,37.1216,37.1513,37.0801,37.1098,69431.691
2009-06-30 14:30:00,62.57,62.64,62.44,62.61,61925.5622215539,37.1098,37.1513,37.0327,37.1335,61925.5622
2009-06-30 14:35:00,62.62,62.86,62.59,62.84,73706.01429400439,37.1394,37.2818,37.1216,37.2699,73706.0143
2009-06-30 14:40:00,62.84,62.9,62.82,62.88,81629.15020113923,37.2699,37.3055,37.2581,37.2936,81629.1502
2009-06-30 14:45:00,62.88,62.94,62.82,62.82,87467.25034323859,37.2936,37.3292,37.2581,37.2581,87467.2503
2009-06-30 14:50:00,62.82,62.96,62.8,62.92,56608.72102071341,37.2581,37.3411,37.2462,37.3174,56608.721
2009-06-30 14:55:00,62.91,62.97,62.9,62.93,66721.14448113552,37.3114,37.347,37.3055,37.3233,66721.1445
2009-06-30 15:00:00,62.93,62.98,62.68,62.69,95286.13446212166,37.3233,37.353,37.175,37.181,95286.1345
2009-06-30 15:05:00,62.67,62.83,62.66,62.71,101541.24175722813,37.1691,37.264,37.1632,37.1928,101541.2418
2009-06-30 15:10:00,62.71,62.83,62.65,62.67,79648.36622435552,37.1928,37.264,37.1572,37.1691,79648.3662
2009-06-30 15:15:00,62.65,62.75,62.51,62.52,68806.180246171,37.1572,37.2165,37.0742,37.0801,68806.1802
2009-06-30 15:20:00,62.53,62.77,62.48,62.72,87988.50928449746,37.0861,37.2284,37.0564,37.1988,87988.5093
2009-06-30 15:25:00,62.72,62.89,62.68,62.83,119159.79397177797,37.1988,37.2996,37.175,37.264,119159.794
2009-06-30 15:30:00,62.83,63.14,62.83,63.08,142929.2016931825,37.264,37.4479,37.264,37.4123,142929.2017
2009-06-30 15:35:00,63.07,63.12,62.96,63.11,167219.8683558459,37.4063,37.436,37.3411,37.4301,167219.8684
2009-06-30 15:40:00,63.1,63.3,63.03,63.27,166698.609414587,37.4241,37.5427,37.3826,37.525,166698.6094
2009-06-30 15:45:00,63.27,63.37,63.21,63.35,255104.1258520916,37.525,37.5843,37.4894,37.5724,255104.1259
2009-06-30 15:50:00,63.34,63.36,63.02,63.05,247493.74530971205,37.5665,37.5783,37.3767,37.3945,247493.7453
2009-06-30 15:55:00,63.05,63.25,62.99,63.09,493006.7066426404,37.3945,37.5131,37.3589,37.4182,493006.7066
2009-07-01 09:30:00,64.26,64.26,63.87,63.91,271367.4048193683,38.1121,38.1121,37.8808,37.9045,271367.4048
2009-07-01 09:35:00,63.92,63.99,63.72,63.93,123642.62086660424,37.9105,37.952,37.7918,37.9164,123642.6209
2009-07-01 09:40:00,63.93,64.06,63.7,63.79,80273.87695386616,37.9164,37.9935,37.78,37.8334,80273.877
2009-07-01 09:45:00,63.77,63.82,63.73,63.78,101332.73818072455,37.8215,37.8512,37.7978,37.8274,101332.7382
2009-07-01 09:50:00,63.78,63.83,63.65,63.79,111862.16879415375,37.8274,37.8571,37.7503,37.8334,111862.1688
2009-07-01 09:55:00,63.8,63.88,63.77,63.81,117908.77251275668,37.8393,37.8867,37.8215,37.8452,117908.7725
2009-07-01 10:00:00,63.81,63.9,63.6,63.74,147307.776799757,37.8452,37.8986,37.7207,37.8037,147307.7768
2009-07-01 10:05:00,63.75,63.93,63.73,63.83,101853.99712198344,37.8096,37.9164,37.7978,37.8571,101853.9971
2009-07-01 10:10:00,63.84,63.9,63.6,63.63,94869.12730911456,37.863,37.8986,37.7207,37.7385,94869.1273
2009-07-01 10:15:00,63.63,63.76,63.58,63.69,165864.5951085728,37.7385,37.8156,37.7088,37.7741,165864.5951
2009-07-01 10:20:00,63.7,63.75,63.61,63.63,110923.9026998878,37.78,37.8096,37.7266,37.7385,110923.9027
2009-07-01 10:25:00,63.63,63.94,63.63,63.83,163571.05576703377,37.7385,37.9223,37.7385,37.8571,163571.0558
2009-07-01 10:30:00,63.82,63.85,63.6,63.73,104147.53646352248,37.8512,37.8689,37.7207,37.7978,104147.5365
2009-07-01 10:35:00,63.76,63.84,63.46,63.49,83505.68238967116,37.8156,37.863,37.6376,37.6554,83505.6824
2009-07-01 10:40:00,63.5,63.57,63.39,63.43,91741.57366156131,37.6614,37.7029,37.5961,37.6198,91741.5737
2009-07-01 10:45:00,63.41,63.47,63.24,63.24,49832.354784348085,37.608,37.6436,37.5072,37.5072,49832.3548
2009-07-01 10:50:00,63.24,63.41,63.24,63.28,87780.00570799391,37.5072,37.608,37.5072,37.5309,87780.0057
2009-07-01 10:55:00,63.28,63.43,63.23,63.42,77876.08582407536,37.5309,37.6198,37.5012,37.6139,77876.0858
2009-07-01 11:00:00,63.43,63.46,63.31,63.43,97892.429168416,37.6198,37.6376,37.5487,37.6198,97892.4292
2009-07-01 11:05:00,63.44,63.47,63.37,63.42,81629.15020113923,37.6258,37.6436,37.5843,37.6139,81629.1502
2009-07-01 11:10:00,63.42,63.51,63.37,63.47,52542.90127889421,37.6139,37.6673,37.5843,37.6436,52542.9013
2009-07-01 11:15:00,63.45,63.52,63.43,63.47,75999.55363554342,37.6317,37.6732,37.6198,37.6436,75999.5536
2009-07-01 11:20:00,63.48,63.49,63.42,63.42,110194.14018212535,37.6495,37.6554,37.6139,37.6139,110194.1402
2009-07-01 11:25:00,63.43,63.51,63.26,63.29,112696.18310016795,37.6198,37.6673,37.519,37.5368,112696.1831
2009-07-01 11:30:00,63.25,63.45,63.25,63.39,117074.75820674248,37.5131,37.6317,37.5131,37.5961,117074.7582
2009-07-01 11:35:00,63.39,63.52,63.38,63.39,84548.2002721889,37.5961,37.6732,37.5902,37.5961,84548.2003
2009-07-01 11:40:00,63.38,63.38,63.15,63.18,198808.16019613348,37.5902,37.5902,37.4538,37.4716,198808.1602
2009-07-01 11:45:00,63.17,63.3,63.15,63.28,125206.39769038088,37.4656,37.5427,37.4538,37.5309,125206.3977
2009-07-01 11:50:00,63.28,63.3,63.16,63.21,91220.31472030246,37.5309,37.5427,37.4597,37.4894,91220.3147
2009-07-01 11:55:00,63.21,63.32,63.2,63.32,80065.37337736262,37.4894,37.5546,37.4834,37.5546,80065.3734
2009-07-01 12:00:00,63.32,63.61,63.3,63.61,67450.90699889793,37.5546,37.7266,37.5427,37.7266,67450.907
2009-07-01 12:05:00,63.61,63.63,63.6,63.6,57234.231750224055,37.7266,37.7385,37.7207,37.7207,57234.2318
2009-07-01 12:10:00,63.59,63.6,63.34,63.34,61717.05864505035,37.7147,37.7207,37.5665,37.5665,61717.0586
2009-07-01 12:15:00,63.33,63.46,63.31,63.44,36592.37767637276,37.5605,37.6376,37.5487,37.6258,36592.3777
2009-07-01 12:20:00,63.44,63.47,63.32,63.38,59944.77824477019,37.6258,37.6436,37.5546,37.5902,59944.7782
2009-07-01 12:25:00,63.39,63.43,63.37,63.41,46079.29040728421,37.5961,37.6198,37.5843,37.608,46079.2904
2009-07-01 12:30:00,63.42,63.54,63.42,63.54,38156.15450014937,37.6139,37.6851,37.6139,37.6851,38156.1545
2009-07-01 12:35:00,63.54,63.54,63.45,63.45,86945.99140197971,37.6851,37.6851,37.6317,37.6317,86945.9914
2009-07-01 12:40:00,63.45,63.48,63.4,63.47,51187.62803162115,37.6317,37.6495,37.6021,37.6436,51187.628
2009-07-01 12:45:00,63.46,63.47,63.39,63.47,55983.21029120277,37.6376,37.6436,37.5961,37.6436,55983.2103
2009-07-01 12:50:00,63.45,63.51,63.45,63.48,40762.44920644373,37.6317,37.6673,37.6317,37.6495,40762.4492
2009-07-01 12:55:00,63.46,63.49,63.36,63.42,105919.81686380264,37.6376,37.6554,37.5783,37.6139,105919.8169
2009-07-01 13:00:00,63.41,63.45,63.39,63.43,46287.79398378776,37.608,37.6317,37.5961,37.6198,46287.794
2009-07-01 13:05:00,63.44,63.44,63.32,63.35,84235.44490743359,37.6258,37.6258,37.5546,37.5724,84235.4449
2009-07-01 13:10:00,63.35,63.46,63.34,63.46,37009.38482937985,37.5724,37.6376,37.5665,37.6376,37009.3848
2009-07-01 13:15:00,63.45,63.48,63.43,63.47,30441.52216951808,37.6317,37.6495,37.6198,37.6436,30441.5222
2009-07-01 13:20:00,63.47,63.54,63.45,63.51,53585.41916141196,37.6436,37.6851,37.6317,37.6673,53585.4192
2009-07-01 13:25:00,63.52,63.52,63.35,63.39,66199.88553987665,37.6732,37.6732,37.5724,37.5961,66199.8855
2009-07-01 13:30:00,63.39,63.46,63.37,63.37,46496.297560291314,37.5961,37.6376,37.5843,37.5843,46496.2976
2009-07-01 13:35:00,63.37,63.39,63.31,63.35,58276.7496327418,37.5843,37.5961,37.5487,37.5724,58276.7496
2009-07-01 13:40:00,63.35,63.38,63.25,63.27,62029.81400980567,37.5724,37.5902,37.5131,37.525,62029.814
2009-07-01 13:45:00,63.27,63.34,63.25,63.3,55357.69956169212,37.525,37.5665,37.5131,37.5427,55357.6996
2009-07-01 13:50:00,63.31,63.31,63.23,63.27,48894.08869008212,37.5487,37.5487,37.5012,37.525,48894.0887
2009-07-01 13:55:00,63.28,63.51,63.26,63.5,64323.353351344704,37.5309,37.6673,37.519,37.6614,64323.3534
2009-07-01 14:00:00,63.5,63.53,63.28,63.28,70578.46064645116,37.6614,37.6792,37.5309,37.5309,70578.4606
2009-07-01 14:05:00,63.27,63.35,63.14,63.17,47955.82259581615,37.525,37.5724,37.4479,37.4656,47955.8226
2009-07-01 14:10:00,63.16,63.3,63.07,63.27,59527.77109176309,37.4597,37.5427,37.4063,37.525,59527.7711
2009-07-01 14:15:00,63.26,63.27,63.1,63.22,72871.99998799019,37.519,37.525,37.4241,37.4953,72872.0
2009-07-01 14:20:00,63.22,63.29,63.07,63.09,74435.7768117668,37.4953,37.5368,37.4063,37.4182,74435.7768
2009-07-01 14:25:00,63.11,63.16,63.08,63.15,78814.35191834133,37.4301,37.4597,37.4123,37.4538,78814.3519
2009-07-01 14:30:00,63.15,63.17,62.91,62.91,80690.88410687326,37.4538,37.4656,37.3114,37.3114,80690.8841
2009-07-01 14:35:00,62.91,62.92,62.79,62.87,116449.24747723182,37.3114,37.3174,37.2403,37.2877,116449.2475
2009-07-01 14:40:00,62.86,62.89,62.76,62.76,141782.43202241298,37.2818,37.2996,37.2225,37.2225,141782.432
2009-07-01 14:45:00,62.77,62.78,62.66,62.74,137508.1087040902,37.2284,37.2343,37.1632,37.2106,137508.1087
2009-07-01 14:50:00,62.75,62.77,62.59,62.65,136778.3461863278,37.2165,37.2284,37.1216,37.1572,136778.3462
2009-07-01 14:55:00,62.62,62.76,62.6,62.7,92575.58796757551,37.1394,37.2225,37.1276,37.1869,92575.588
2009-07-01 15:00:00,62.69,62.79,62.69,62.74,86424.73246072084,37.181,37.2403,37.181,37.2106,86424.7325
2009-07-01 15:05:00,62.74,62.77,62.67,62.67,73706.01429400439,37.2106,37.2284,37.1691,37.1691,73706.0143
2009-07-01 15:10:00,62.68,62.71,62.48,62.51,162945.54503752314,37.175,37.1928,37.0564,37.0742,162945.545
2009-07-01 15:15:00,62.5,62.56,62.44,62.44,135214.56936255118,37.0683,37.1039,37.0327,37.0327,135214.5694
2009-07-01 15:20:00,62.44,62.51,62.4,62.48,249995.78822775465,37.0327,37.0742,37.009,37.0564,249995.7882
2009-07-01 15:25:00,62.49,62.51,62.26,62.35,162737.04146101957,37.0623,37.0742,36.9259,36.9793,162737.0415
2009-07-01 15:30:00,62.34,62.44,62.27,62.44,175872.76678074314,36.9734,37.0327,36.9319,37.0327,175872.7668
2009-07-01 15:35:00,62.44,62.52,62.43,62.51,135423.07293905475,37.0327,37.0801,37.0268,37.0742,135423.0729
2009-07-01 15:40:00,62.52,62.64,62.37,62.46,249683.0328629993,37.0801,37.1513,36.9912,37.0445,249683.0329
2009-07-01 15:45:00,62.47,62.47,62.34,62.34,136465.5908215725,37.0505,37.0505,36.9734,36.9734,136465.5908
2009-07-01 15:50:00,62.34,62.65,62.31,62.56,290236.9784929395,36.9734,37.1572,36.9556,37.1039,290236.9785
2009-07-01 15:55:00,62.56,62.64,62.37,62.47,320052.9899329469,37.1039,37.1513,36.9912,37.0505,320052.9899
2009-07-02 09:30:00,61.55,61.76,60.64,60.77,212673.64803361945,36.5048,36.6294,35.9651,36.0422,212673.648
2009-07-02 09:35:00,60.76,61.24,60.71,60.99,147412.02858800878,36.0363,36.321,36.0066,36.1727,147412.0286
2009-07-02 09:40:00,60.98,61.11,60.86,61.07,90177.79683778471,36.1668,36.2439,36.0956,36.2201,90177.7968
2009-07-02 09:45:00,61.05,61.12,60.85,61.01,103626.2775222636,36.2083,36.2498,36.0897,36.1846,103626.2775
2009-07-02 09:50:00,61.01,61.05,60.86,60.98,205793.0300090024,36.1846,36.2083,36.0956,36.1668,205793.03
2009-07-02 09:55:00,60.98,60.98,60.79,60.8,151582.10011807975,36.1668,36.1668,36.0541,36.06,151582.1001
2009-07-02 10:00:00,60.81,60.87,60.72,60.79,151373.5965415762,36.0659,36.1015,36.0126,36.0541,151373.5965
2009-07-02 10:05:00,60.79,60.83,60.38,60.55,176915.28466326089,36.0541,36.0778,35.8109,35.9117,176915.2847
2009-07-02 10:10:00,60.55,60.65,60.47,60.62,116553.4992654836,35.9117,35.9711,35.8643,35.9533,116553.4993
2009-07-02 10:15:00,60.63,60.72,60.61,60.65,68806.180246171,35.9592,36.0126,35.9473,35.9711,68806.1802
2009-07-02 10:20:00,60.66,60.73,60.49,60.59,109672.8812408665,35.977,36.0185,35.8762,35.9355,109672.8812
2009-07-02 10:25:00,60.6,60.78,60.58,60.76,61404.30328029503,35.9414,36.0482,35.9295,36.0363,61404.3033
2009-07-02 10:30:00,60.76,60.85,60.62,60.85,69431.69097568165,36.0363,36.0897,35.9533,36.0897,69431.691
2009-07-02 10:35:00,60.85,60.97,60.83,60.88,64636.108716100025,36.0897,36.1608,36.0778,36.1075,64636.1087
2009-07-02 10:40:00,60.86,61.03,60.85,61.01,78084.5894005789,36.0956,36.1964,36.0897,36.1846,78084.5894
2009-07-02 10:45:00,61.03,61.05,60.92,61.0,92158.58081456844,36.1964,36.2083,36.1312,36.1786,92158.5808
2009-07-02 10:50:00,61.0,61.14,60.96,61.01,303581.2073891666,36.1786,36.2617,36.1549,36.1846,303581.2074
2009-07-02 10:55:00,61.02,61.03,60.89,60.92,70891.21601120649,36.1905,36.1964,36.1134,36.1312,70891.216
2009-07-02 11:00:00,60.9,61.02,60.87,61.01,59632.02288001486,36.1193,36.1905,36.1015,36.1846,59632.0229
2009-07-02 11:05:00,61.02,61.12,60.96,61.03,111028.15448813955,36.1905,36.2498,36.1549,36.1964,111028.1545
2009-07-02 11:10:00,61.03,61.04,60.91,60.98,76416.56078855052,36.1964,36.2024,36.1253,36.1668,76416.5608
2009-07-02 11:15:00,60.97,61.03,60.87,60.87,54315.18167917438,36.1608,36.1964,36.1015,36.1015,54315.1817
2009-07-02 11:20:00,60.86,60.94,60.81,60.81,46287.79398378776,36.0956,36.143,36.0659,36.0659,46287.794
2009-07-02 11:25:00,60.8,60.98,60.8,60.88,96432.90413289116,36.06,36.1668,36.06,36.1075,96432.9041
2009-07-02 11:30:00,60.87,60.96,60.77,60.8,53376.91558490841,36.1015,36.1549,36.0422,36.06,53376.9156
2009-07-02 11:35:00,60.79,60.79,60.64,60.76,79022.85549484487,36.0541,36.0541,35.9651,36.0363,79022.8555
2009-07-02 11:40:00,60.75,60.76,60.51,60.52,47330.31186630551,36.0304,36.0363,35.888,35.8939,47330.3119
2009-07-02 11:45:00,60.52,60.56,60.33,60.38,140218.65519863635,35.8939,35.9177,35.7813,35.8109,140218.6552
2009-07-02 11:50:00,60.38,60.5,60.37,60.49,90699.0557790436,35.8109,35.8821,35.805,35.8762,90699.0558
2009-07-02 11:55:00,60.49,60.5,60.41,60.44,38781.665229660015,35.8762,35.8821,35.8287,35.8465,38781.6652
2009-07-02 12:00:00,60.44,60.54,60.4,60.5,89135.27895526697,35.8465,35.9058,35.8228,35.8821,89135.279
2009-07-02 12:05:00,60.5,60.52,60.41,60.49,73497.51071750085,35.8821,35.8939,35.8287,35.8762,73497.5107
2009-07-02 12:10:00,60.49,60.69,60.45,60.69,37530.64377063872,35.8762,35.9948,35.8524,35.9948,37530.6438
2009-07-02 12:15:00,60.68,60.68,60.48,60.5,39407.175959170665,35.9888,35.9888,35.8702,35.8821,39407.176
2009-07-02 12:20:00,60.5,60.59,60.46,60.56,45453.77967777357,35.8821,35.9355,35.8584,35.9177,45453.7797
2009-07-02 12:25:00,60.56,60.65,60.56,60.65,35654.11158210679,35.9177,35.9711,35.9177,35.9711,35654.1116
2009-07-02 12:30:00,60.64,60.66,60.55,60.56,80273.87695386616,35.9651,35.977,35.9117,35.9177,80273.877
2009-07-02 12:35:00,60.57,60.57,60.47,60.54,27835.22746322372,35.9236,35.9236,35.8643,35.9058,27835.2275
2009-07-02 12:40:00,60.55,60.56,60.49,60.52,21475.868379865493,35.9117,35.9177,35.8762,35.8939,21475.8684
2009-07-02 12:45:00,60.53,60.54,60.47,60.48,23769.407721404525,35.8999,35.9058,35.8643,35.8702,23769.4077
2009-07-02 12:50:00,60.48,60.49,60.4,60.41,61821.310433302126,35.8702,35.8762,35.8228,35.8287,61821.3104
2009-07-02 12:55:00,60.4,60.47,60.39,60.45,44932.5207365147,35.8228,35.8643,35.8168,35.8524,44932.5207
2009-07-02 13:00:00,60.47,60.53,60.46,60.48,25645.939909936464,35.8643,35.8999,35.8584,35.8702,25645.9399
2009-07-02 13:05:00,60.48,60.56,60.47,60.56,21058.8612268584,35.8702,35.9177,35.8643,35.9177,21058.8612
2009-07-02 13:10:00,60.56,60.61,60.49,60.6,34611.593699589044,35.9177,35.9473,35.8762,35.9414,34611.5937
2009-07-02 13:15:00,60.59,60.65,60.57,60.59,72976.25177624197,35.9355,35.9711,35.9236,35.9355,72976.2518
2009-07-02 13:20:00,60.59,60.62,60.5,60.59,32735.06151105712,35.9355,35.9533,35.8821,35.9355,32735.0615
2009-07-02 13:25:00,60.58,60.66,60.52,60.54,51500.38339637647,35.9295,35.977,35.8939,35.9058,51500.3834
2009-07-02 13:30:00,60.53,60.67,60.52,60.67,52751.40485539776,35.8999,35.9829,35.8939,35.9829,52751.4049
2009-07-02 13:35:00,60.67,60.75,60.64,60.69,46183.54219553599,35.9829,36.0304,35.9651,35.9948,46183.5422
2009-07-02 13:40:00,60.7,60.77,60.68,60.71,51708.88697288002,36.0007,36.0422,35.9888,36.0066,51708.887
2009-07-02 13:45:00,60.72,60.77,60.67,60.75,37739.14734714227,36.0126,36.0422,35.9829,36.0304,37739.1473
2009-07-02 13:50:00,60.76,60.84,60.7,60.8,68806.180246171,36.0363,36.0837,36.0007,36.06,68806.1802
2009-07-02 13:55:00,60.8,60.8,60.69,60.69,32839.31329930889,36.06,36.06,35.9948,35.9948,32839.3133
2009-07-02 14:00:00,60.69,60.77,60.68,60.69,26271.450639447103,35.9948,36.0422,35.9888,35.9948,26271.4506
2009-07-02 14:05:00,60.69,60.76,60.69,60.76,58172.497844490026,35.9948,36.0363,35.9948,36.0363,58172.4978
2009-07-02 14:10:00,60.74,60.77,60.65,60.65,47955.82259581615,36.0244,36.0422,35.9711,35.9711,47955.8226
2009-07-02 14:15:00,60.65,60.65,60.52,60.57,81629.15020113923,35.9711,35.9711,35.8939,35.9236,81629.1502
2009-07-02 14:20:00,60.57,60.61,60.53,60.56,44932.5207365147,35.9236,35.9473,35.8999,35.9177,44932.5207
2009-07-02 14:25:00,60.56,60.57,60.5,60.52,61821.310433302126,35.9177,35.9236,35.8821,35.8939,61821.3104
2009-07-02 14:30:00,60.52,60.55,60.44,60.53,36071.11873511389,35.8939,35.9117,35.8465,35.8999,36071.1187
2009-07-02 14:35:00,60.54,60.64,60.54,60.56,58485.25320924535,35.9058,35.9651,35.9058,35.9177,58485.2532
2009-07-02 14:40:00,60.56,60.61,60.53,60.59,27313.96852196485,35.9177,35.9473,35.8999,35.9355,27313.9685
2009-07-02 14:45:00,60.57,60.59,60.49,60.51,31067.032899028723,35.9236,35.9355,35.8762,35.888,31067.0329
2009-07-02 14:50:00,60.5,60.56,60.49,60.55,54210.929890922605,35.8821,35.9177,35.8762,35.9117,54210.9299
2009-07-02 14:55:00,60.55,60.58,60.55,60.57,17931.30757930517,35.9117,35.9295,35.9117,35.9236,17931.3076
2009-07-02 15:00:00,60.57,60.65,60.56,60.56,60987.29612728793,35.9236,35.9711,35.9177,35.9177,60987.2961
2009-07-02 15:05:00,60.55,60.6,60.54,60.59,38990.168806163565,35.9117,35.9414,35.9058,35.9355,38990.1688
2009-07-02 15:10:00,60.59,60.62,60.53,60.62,114572.71528869988,35.9355,35.9533,35.8999,35.9533,114572.7153
2009-07-02 15:15:00,60.62,60.64,60.53,60.56,67972.1659401568,35.9533,35.9651,35.8999,35.9177,67972.1659
2009-07-02 15:20:00,60.55,60.56,60.39,60.44,109568.62945261472,35.9117,35.9177,35.8168,35.8465,109568.6295
2009-07-02 15:25:00,60.43,60.45,60.33,60.37,63802.09441008583,35.8406,35.8524,35.7813,35.805,63802.0944
2009-07-02 15:30:00,60.37,60.41,60.29,60.31,103939.03288701893,35.805,35.8287,35.7575,35.7694,103939.0329
2009-07-02 15:35:00,60.31,60.32,60.16,60.3,185880.93845291343,35.7694,35.7753,35.6804,35.7635,185880.9385
2009-07-02 15:40:00,60.29,60.43,60.28,60.35,130627.49067947312,35.7575,35.8406,35.7516,35.7931,130627.4907
2009-07-02 15:45:00,60.35,60.56,60.33,60.45,179313.07579305168,35.7931,35.9177,35.7813,35.8524,179313.0758
2009-07-02 15:50:00,60.44,60.56,60.38,60.55,176498.27751025377,35.8465,35.9177,35.8109,35.9117,176498.2775
2009-07-02 15:55:00,60.56,60.63,60.05,60.16,466735.25600319327,35.9177,35.9592,35.6152,35.6804,466735.256
2009-07-06 09:30:00,59.33,59.37,58.33,58.42,412420.0743240189,35.1882,35.2119,34.5951,34.6485,412420.0743
2009-07-06 09:35:00,58.43,58.5,58.03,58.47,300870.66089462047,34.6544,34.6959,34.4171,34.6781,300870.6609
2009-07-06 09:40:00,58.49,58.51,58.03,58.23,295136.8125407729,34.69,34.7018,34.4171,34.5358,295136.8125
2009-07-06 09:45:00,58.26,58.42,58.0,58.14,413045.58505352953,34.5536,34.6485,34.3994,34.4824,413045.5851
2009-07-06 09:50:00,58.14,58.35,58.14,58.21,160339.25033122877,34.4824,34.6069,34.4824,34.5239,160339.2503
2009-07-06 09:55:00,58.22,58.65,58.16,58.65,210692.8640568357,34.5298,34.7849,34.4943,34.7849,210692.8641
2009-07-06 10:00:00,58.62,58.79,58.46,58.55,228102.912694882,34.7671,34.8679,34.6722,34.7256,228102.9127
2009-07-06 10:05:00,58.55,58.68,58.46,58.62,183170.3919583673,34.7256,34.8027,34.6722,34.7671,183170.392
2009-07-06 10:10:00,58.61,58.63,58.13,58.13,216426.7124106833,34.7611,34.773,34.4765,34.4765,216426.7124
2009-07-06 10:15:00,58.13,58.49,58.08,58.37,186297.94560592057,34.4765,34.69,34.4468,34.6188,186297.9456
2009-07-06 10:20:00,58.37,58.58,58.31,58.53,144388.72672870732,34.6188,34.7433,34.5832,34.7137,144388.7267
2009-07-06 10:25:00,58.55,58.56,58.33,58.49,141573.9284459094,34.7256,34.7315,34.5951,34.69,141573.9284
2009-07-06 10:30:00,58.49,58.51,58.17,58.36,128125.44776143054,34.69,34.7018,34.5002,34.6129,128125.4478
2009-07-06 10:35:00,58.37,58.37,58.19,58.29,108213.35620534164,34.6188,34.6188,34.512,34.5714,108213.3562
2009-07-06 10:40:00,58.28,58.4,58.23,58.28,142303.69096367183,34.5654,34.6366,34.5358,34.5654,142303.691
2009-07-06 10:45:00,58.28,58.4,58.13,58.36,111028.15448813955,34.5654,34.6366,34.4765,34.6129,111028.1545
2009-07-06 10:50:00,58.35,58.38,58.04,58.07,104564.54361652955,34.6069,34.6247,34.4231,34.4409,104564.5436
2009-07-06 10:55:00,58.07,58.36,58.04,58.31,84652.45206044069,34.4409,34.6129,34.4231,34.5832,84652.4521
2009-07-06 11:00:00,58.32,58.45,58.32,58.45,65678.62659861778,34.5891,34.6662,34.5891,34.6662,65678.6266
2009-07-06 11:05:00,58.45,58.49,58.24,58.24,132087.01571499795,34.6662,34.69,34.5417,34.5417,132087.0157
2009-07-06 11:10:00,58.24,58.43,58.21,58.43,197661.390525364,34.5417,34.6544,34.5239,34.6544,197661.3905
2009-07-06 11:15:00,58.42,58.5,58.41,58.47,66512.64090463196,34.6485,34.6959,34.6425,34.6781,66512.6409
2009-07-06 11:20:00,58.47,58.51,58.41,58.5,112487.6795236644,34.6781,34.7018,34.6425,34.6959,112487.6795
2009-07-06 11:25:00,58.51,58.66,58.49,58.64,120306.56364254748,34.7018,34.7908,34.69,34.7789,120306.5636
2009-07-06 11:30:00,58.65,58.65,58.52,58.53,139176.1373161186,34.7849,34.7849,34.7078,34.7137,139176.1373
2009-07-06 11:35:00,58.53,58.59,58.51,58.52,142720.69811667892,34.7137,34.7493,34.7018,34.7078,142720.6981
2009-07-06 11:40:00,58.54,58.57,58.5,58.53,114051.456347441,34.7196,34.7374,34.6959,34.7137,114051.4563
2009-07-06 11:45:00,58.52,58.62,58.51,58.55,137195.3533393349,34.7078,34.7671,34.7018,34.7256,137195.3533
2009-07-06 11:50:00,58.55,58.59,58.53,58.54,105190.0543460402,34.7256,34.7493,34.7137,34.7196,105190.0543
2009-07-06 11:55:00,58.55,58.58,58.46,58.57,94035.11300310036,34.7256,34.7433,34.6722,34.7374,94035.113
2009-07-06 12:00:00,58.58,58.6,58.53,58.57,120619.3190073028,34.7433,34.7552,34.7137,34.7374,120619.319
2009-07-06 12:05:00,58.57,58.68,58.54,58.68,52751.40485539776,34.7374,34.8027,34.7196,34.8027,52751.4049
2009-07-06 12:10:00,58.67,58.81,58.66,58.74,193387.06720704123,34.7967,34.8798,34.7908,34.8382,193387.0672
2009-07-06 12:15:00,58.73,58.77,58.71,58.76,102166.75248673875,34.8323,34.856,34.8205,34.8501,102166.7525
2009-07-06 12:20:00,58.76,58.77,58.7,58.76,48789.83690183034,34.8501,34.856,34.8145,34.8501,48789.8369
2009-07-06 12:25:00,58.76,58.76,58.6,58.62,48268.57796057147,34.8501,34.8501,34.7552,34.7671,48268.578
2009-07-06 12:30:00,58.62,58.68,58.59,58.67,68806.180246171,34.7671,34.8027,34.7493,34.7967,68806.1802
2009-07-06 12:35:00,58.66,58.77,58.66,58.74,64010.59798658938,34.7908,34.856,34.7908,34.8382,64010.598
2009-07-06 12:40:00,58.73,58.75,58.6,58.63,48372.82974882325,34.8323,34.8442,34.7552,34.773,48372.8297
2009-07-06 12:45:00,58.63,58.74,58.63,58.68,28356.48640448259,34.773,34.8382,34.773,34.8027,28356.4864
2009-07-06 12:50:00,58.68,58.72,58.64,58.66,80273.87695386616,34.8027,34.8264,34.7789,34.7908,80273.877
2009-07-06 12:55:00,58.68,58.8,58.65,58.69,107170.83832282393,34.8027,34.8738,34.7849,34.8086,107170.8383
2009-07-06 13:00:00,58.69,58.97,58.68,58.92,102688.01142799764,34.8086,34.9747,34.8027,34.945,102688.0114
2009-07-06 13:05:00,58.93,58.99,58.89,58.99,55357.69956169212,34.9509,34.9865,34.9272,34.9865,55357.6996
2009-07-06 13:10:00,58.99,59.12,58.97,59.11,174308.9899569665,34.9865,35.0636,34.9747,35.0577,174308.99
2009-07-06 13:15:00,59.11,59.36,59.09,59.18,280854.3175502798,35.0577,35.206,35.0458,35.0992,280854.3176
2009-07-06 13:20:00,59.16,59.19,58.98,59.02,251455.31326327947,35.0873,35.1051,34.9806,35.0043,251455.3133
2009-07-06 13:25:00,59.03,59.1,58.99,59.03,77563.33045932003,35.0102,35.0518,34.9865,35.0102,77563.3305
2009-07-06 13:30:00,59.04,59.09,59.03,59.08,88301.26464925279,35.0162,35.0458,35.0102,35.0399,88301.2646
2009-07-06 13:35:00,59.07,59.09,58.99,59.01,70369.95706994762,35.034,35.0458,34.9865,34.9984,70369.9571
2009-07-06 13:40:00,59.01,59.02,58.84,58.86,190989.2760772504,34.9984,35.0043,34.8976,34.9094,190989.2761
2009-07-06 13:45:00,58.86,58.87,58.56,58.57,78397.34476533423,34.9094,34.9153,34.7315,34.7374,78397.3448
2009-07-06 13:50:00,58.57,58.76,58.55,58.7,153250.12873010812,34.7374,34.8501,34.7256,34.8145,153250.1287
2009-07-06 13:55:00,58.7,58.72,58.67,58.69,131565.7567737391,34.8145,34.8264,34.7967,34.8086,131565.7568
2009-07-06 14:00:00,58.71,58.75,58.69,58.74,178270.55791053394,34.8205,34.8442,34.8086,34.8382,178270.5579
2009-07-06 14:05:00,58.74,58.76,58.71,58.73,98205.18453317133,34.8382,34.8501,34.8205,34.8323,98205.1845
2009-07-06 14:10:00,58.73,58.82,58.72,58.82,53793.92273791551,34.8323,34.8857,34.8264,34.8857,53793.9227
2009-07-06 14:15:00,58.82,58.89,58.72,58.72,66616.89269288373,34.8857,34.9272,34.8264,34.8264,66616.8927
2009-07-06 14:20:00,58.73,58.79,58.64,58.76,65887.13017512132,34.8323,34.8679,34.7789,34.8501,65887.1302
2009-07-06 14:25:00,58.76,58.88,58.76,58.87,51604.63518462825,34.8501,34.9213,34.8501,34.9153,51604.6352
2009-07-06 14:30:00,58.87,58.98,58.84,58.96,81629.15020113923,34.9153,34.9806,34.8976,34.9687,81629.1502
2009-07-06 14:35:00,58.97,58.98,58.91,58.96,85694.96994295843,34.9747,34.9806,34.9391,34.9687,85694.9699
2009-07-06 14:40:00,58.96,58.99,58.93,58.98,65678.62659861778,34.9687,34.9865,34.9509,34.9806,65678.6266
2009-07-06 14:45:00,58.98,58.99,58.95,58.95,58902.26036225245,34.9806,34.9865,34.9628,34.9628,58902.2604
2009-07-06 14:50:00,58.96,58.98,58.81,58.83,76937.81972980939,34.9687,34.9806,34.8798,34.8916,76937.8197
2009-07-06 14:55:00,58.83,58.91,58.82,58.86,99456.20599219264,34.8916,34.9391,34.8857,34.9094,99456.206
2009-07-06 15:00:00,58.87,58.93,58.85,58.86,180564.09725207297,34.9153,34.9509,34.9035,34.9094,180564.0973
2009-07-06 15:05:00,58.85,58.96,58.82,58.88,157420.2002601791,34.9035,34.9687,34.8857,34.9213,157420.2003
2009-07-06 15:10:00,58.88,58.9,58.72,58.8,108630.36335834875,34.9213,34.9331,34.8264,34.8738,108630.3634
2009-07-06 15:15:00,58.8,58.85,58.76,58.79,114781.21886520344,34.8738,34.9035,34.8501,34.8679,114781.2189
2009-07-06 15:20:00,58.79,58.85,58.73,58.83,157524.45204843086,34.8679,34.9035,34.8323,34.8916,157524.452
2009-07-06 15:25:00,58.82,58.93,58.8,58.87,109672.8812408665,34.8857,34.9509,34.8738,34.9153,109672.8812
2009-07-06 15:30:00,58.88,58.9,58.59,58.64,212360.8926688641,34.9213,34.9331,34.7493,34.7789,212360.8927
2009-07-06 15:35:00,58.64,58.81,58.59,58.75,133859.29611527812,34.7789,34.8798,34.7493,34.8442,133859.2961
2009-07-06 15:40:00,58.76,58.97,58.76,58.95,177436.54360451974,34.8501,34.9747,34.8501,34.9628,177436.5436
2009-07-06 15:45:00,58.95,59.21,58.95,59.03,268135.5993835633,34.9628,35.117,34.9628,35.0102,268135.5994
2009-07-06 15:50:00,59.03,59.31,59.03,59.23,265320.8011007654,35.0102,35.1763,35.0102,35.1289,265320.8011
2009-07-06 15:55:00,59.24,59.24,58.99,59.21,394801.52210946905,35.1348,35.1348,34.9865,35.117,394801.5221
2009-07-07 09:30:00,59.07,59.46,58.8,58.98,182649.13301710848,35.034,35.2653,34.8738,34.9806,182649.133
2009-07-07 09:35:00,58.98,58.98,58.5,58.52,143658.9642109449,34.9806,34.9806,34.6959,34.7078,143658.9642
2009-07-07 09:40:00,58.53,58.7,58.36,58.57,121870.34046632408,34.7137,34.8145,34.6129,34.7374,121870.3405
2009-07-07 09:45:00,58.53,58.66,58.41,58.57,69223.18739917809,34.7137,34.7908,34.6425,34.7374,69223.1874
2009-07-07 09:50:00,58.58,58.78,58.54,58.69,68284.92130491213,34.7433,34.862,34.7196,34.8086,68284.9213
2009-07-07 09:55:00,58.66,58.68,58.46,58.68,99977.4649334515,34.7908,34.8027,34.6722,34.8027,99977.4649
2009-07-07 10:00:00,58.68,58.68,58.37,58.48,72142.23747022777,34.8027,34.8027,34.6188,34.684,72142.2375
2009-07-07 10:05:00,58.47,58.5,58.33,58.43,48894.08869008212,34.6781,34.6959,34.5951,34.6544,48894.0887
2009-07-07 10:10:00,58.42,58.48,58.18,58.22,87571.50213149036,34.6485,34.684,34.5061,34.5298,87571.5021
2009-07-07 10:15:00,58.23,58.35,58.15,58.28,59110.76393875599,34.5358,34.6069,34.4883,34.5654,59110.7639
2009-07-07 10:20:00,58.25,58.35,58.16,58.2,94243.61657960391,34.5476,34.6069,34.4943,34.518,94243.6166
2009-07-07 10:25:00,58.2,58.3,58.14,58.27,90177.79683778471,34.518,34.5773,34.4824,34.5595,90177.7968
2009-07-07 10:30:00,58.28,58.29,58.11,58.14,49936.60657259986,34.5654,34.5714,34.4646,34.4824,49936.6066
2009-07-07 10:35:00,58.13,58.17,57.88,57.98,88718.27180225987,34.4765,34.5002,34.3282,34.3875,88718.2718
2009-07-07 10:40:00,57.98,58.21,57.98,58.2,116762.00284198717,34.3875,34.5239,34.3875,34.518,116762.0028
2009-07-07 10:45:00,58.21,58.3,58.19,58.23,53585.41916141196,34.5239,34.5773,34.512,34.5358,53585.4192
2009-07-07 10:50:00,58.23,58.3,58.2,58.21,37009.38482937985,34.5358,34.5773,34.518,34.5239,37009.3848
2009-07-07 10:55:00,58.21,58.21,58.07,58.17,53168.41200840486,34.5239,34.5239,34.4409,34.5002,53168.412
2009-07-07 11:00:00,58.17,58.18,58.04,58.06,59215.01572700777,34.5002,34.5061,34.4231,34.4349,59215.0157
2009-07-07 11:05:00,58.07,58.07,57.97,58.03,148558.7982587783,34.4409,34.4409,34.3816,34.4171,148558.7983
2009-07-07 11:10:00,58.04,58.1,58.03,58.04,42951.736759730986,34.4231,34.4587,34.4171,34.4231,42951.7368
2009-07-07 11:15:00,58.04,58.1,58.03,58.06,69744.44634043696,34.4231,34.4587,34.4171,34.4349,69744.4463
2009-07-07 11:20:00,58.06,58.09,57.98,57.98,61925.5622215539,34.4349,34.4527,34.3875,34.3875,61925.5622
2009-07-07 11:25:00,57.98,58.03,57.75,57.75,109985.63660562182,34.3875,34.4171,34.2511,34.2511,109985.6366
2009-07-07 11:30:00,57.75,57.78,57.68,57.7,92784.09154407908,34.2511,34.2689,34.2096,34.2214,92784.0915
2009-07-07 11:35:00,57.71,57.73,57.57,57.58,99351.95420394086,34.2274,34.2392,34.1443,34.1503,99351.9542
2009-07-07 11:40:00,57.57,57.6,57.41,57.5,208712.080080052,34.1443,34.1621,34.0494,34.1028,208712.0801
2009-07-07 11:45:00,57.5,57.58,57.47,57.51,81733.401989391,34.1028,34.1503,34.085,34.1087,81733.402
2009-07-07 11:50:00,57.51,57.7,57.5,57.7,73080.50356449375,34.1087,34.2214,34.1028,34.2214,73080.5036
2009-07-07 11:55:00,57.7,57.76,57.69,57.73,29190.500710496788,34.2214,34.257,34.2155,34.2392,29190.5007
2009-07-07 12:00:00,57.74,57.74,57.62,57.62,58485.25320924535,34.2452,34.2452,34.174,34.174,58485.2532
2009-07-07 12:05:00,57.62,57.62,57.51,57.59,82984.4234484123,34.174,34.174,34.1087,34.1562,82984.4234
2009-07-07 12:10:00,57.58,57.74,57.56,57.71,45036.77252476647,34.1503,34.2452,34.1384,34.2274,45036.7725
2009-07-07 12:15:00,57.69,57.8,57.64,57.8,43368.743912738086,34.2155,34.2807,34.1858,34.2807,43368.7439
2009-07-07 12:20:00,57.79,57.82,57.75,57.77,32422.306146301788,34.2748,34.2926,34.2511,34.2629,32422.3061
2009-07-07 12:25:00,57.75,57.76,57.69,57.74,66095.63375162486,34.2511,34.257,34.2155,34.2452,66095.6338
2009-07-07 12:30:00,57.74,57.79,57.66,57.7,39407.175959170665,34.2452,34.2748,34.1977,34.2214,39407.176
2009-07-07 12:35:00,57.7,57.73,57.64,57.64,36279.62231161744,34.2214,34.2392,34.1858,34.1858,36279.6223
2009-07-07 12:40:00,57.63,57.74,57.59,57.73,37634.8955588905,34.1799,34.2452,34.1562,34.2392,37634.8956
2009-07-07 12:45:00,57.73,57.78,57.72,57.78,33881.83118182663,34.2392,34.2689,34.2333,34.2689,33881.8312
2009-07-07 12:50:00,57.78,57.91,57.77,57.91,39824.18311217776,34.2689,34.346,34.2629,34.346,39824.1831
2009-07-07 12:55:00,57.89,57.92,57.81,57.9,42221.97424196856,34.3341,34.3519,34.2867,34.34,42221.9742
2009-07-07 13:00:00,57.9,57.94,57.84,57.91,53481.16737316018,34.34,34.3638,34.3045,34.346,53481.1674
2009-07-07 13:05:00,57.91,58.08,57.9,58.01,85903.47351946197,34.346,34.4468,34.34,34.4053,85903.4735
2009-07-07 13:10:00,58.03,58.08,57.94,58.02,93513.85406184148,34.4171,34.4468,34.3638,34.4112,93513.8541
2009-07-07 13:15:00,58.0,58.15,57.98,58.15,67346.65521064616,34.3994,34.4883,34.3875,34.4883,67346.6552
2009-07-07 13:20:00,58.16,58.28,58.1,58.11,115302.47780646232,34.4943,34.5654,34.4587,34.4646,115302.4778
2009-07-07 13:25:00,58.11,58.22,58.11,58.16,62863.82831581987,34.4646,34.5298,34.4646,34.4943,62863.8283
2009-07-07 13:30:00,58.16,58.31,58.16,58.23,55149.19598518857,34.4943,34.5832,34.4943,34.5358,55149.196
2009-07-07 13:35:00,58.25,58.34,58.18,58.31,50979.124455117606,34.5476,34.601,34.5061,34.5832,50979.1245
2009-07-07 13:40:00,58.32,58.32,58.21,58.25,61821.310433302126,34.5891,34.5891,34.5239,34.5476,61821.3104
2009-07-07 13:45:00,58.23,58.28,58.09,58.11,42847.484971479214,34.5358,34.5654,34.4527,34.4646,42847.485
2009-07-07 13:50:00,58.09,58.17,58.0,58.02,34715.84548784082,34.4527,34.5002,34.3994,34.4112,34715.8455
2009-07-07 13:55:00,58.0,58.19,57.98,58.17,27209.71673371308,34.3994,34.512,34.3875,34.5002,27209.7167
2009-07-07 14:00:00,58.19,58.27,58.14,58.24,29190.500710496788,34.512,34.5595,34.4824,34.5417,29190.5007
2009-07-07 14:05:00,58.22,58.25,57.98,57.98,35966.86694686212,34.5298,34.5476,34.3875,34.3875,35966.8669
2009-07-07 14:10:00,57.99,58.14,57.99,58.13,29503.25607525211,34.3934,34.4824,34.3934,34.4765,29503.2561
2009-07-07 14:15:00,58.15,58.16,57.93,57.98,42951.736759730986,34.4883,34.4943,34.3578,34.3875,42951.7368
2009-07-07 14:20:00,58.0,58.07,57.94,58.07,35028.600852596144,34.3994,34.4409,34.3638,34.4409,35028.6009
2009-07-07 14:25:00,58.07,58.1,57.98,58.06,34194.58654658195,34.4409,34.4587,34.3875,34.4349,34194.5865
2009-07-07 14:30:00,58.06,58.06,57.85,57.88,63697.84262183406,34.4349,34.4349,34.3104,34.3282,63697.8426
2009-07-07 14:35:00,57.86,58.05,57.85,58.03,67138.1516341426,34.3163,34.429,34.3104,34.4171,67138.1516
2009-07-07 14:40:00,58.03,58.14,57.99,58.12,66616.89269288373,34.4171,34.4824,34.3934,34.4705,66616.8927
2009-07-07 14:45:00,58.1,58.13,58.01,58.07,156794.68953066846,34.4587,34.4765,34.4053,34.4409,156794.6895
2009-07-07 14:50:00,58.09,58.12,57.85,57.88,203499.4906674633,34.4527,34.4705,34.3104,34.3282,203499.4907
2009-07-07 14:55:00,57.88,57.97,57.74,57.76,101749.74533373164,34.3282,34.3816,34.2452,34.257,101749.7453
2009-07-07 15:00:00,57.76,57.79,57.53,57.54,108838.86693485233,34.257,34.2748,34.1206,34.1265,108838.8669
2009-07-07 15:05:00,57.54,57.55,57.46,57.51,157003.193107172,34.1265,34.1325,34.0791,34.1087,157003.1931
2009-07-07 15:10:00,57.51,57.53,57.4,57.51,131878.5121384944,34.1087,34.1206,34.0435,34.1087,131878.5121
2009-07-07 15:15:00,57.52,57.68,57.51,57.57,53793.92273791551,34.1147,34.2096,34.1087,34.1443,53793.9227
2009-07-07 15:20:00,57.57,57.58,57.45,57.49,60883.04433903616,34.1443,34.1503,34.0732,34.0969,60883.0443
2009-07-07 15:25:00,57.49,57.75,57.4,57.74,100394.4720864586,34.0969,34.2511,34.0435,34.2452,100394.4721
2009-07-07 15:30:00,57.74,57.75,57.58,57.61,75686.7982707881,34.2452,34.2511,34.1503,34.168,75686.7983
2009-07-07 15:35:00,57.61,57.72,57.52,57.63,124476.63517261844,34.168,34.2333,34.1147,34.1799,124476.6352
2009-07-07 15:40:00,57.62,57.66,57.53,57.56,216739.46777543865,34.174,34.1977,34.1206,34.1384,216739.4678
2009-07-07 15:45:00,57.56,57.65,57.39,57.46,152937.3733653528,34.1384,34.1918,34.0376,34.0791,152937.3734
2009-07-07 15:50:00,57.45,57.53,57.33,57.47,238528.09152005945,34.0732,34.1206,34.002,34.085,238528.0915
2009-07-07 15:55:00,57.48,57.53,57.42,57.42,240196.12013208785,34.0909,34.1206,34.0554,34.0554,240196.1201
2009-07-08 09:30:00,57.15,57.74,57.1,57.73,175664.2632042396,33.8952,34.2452,33.8656,34.2392,175664.2632
2009-07-08 09:35:00,57.73,58.22,57.72,57.85,293156.02856398915,34.2392,34.5298,34.2333,34.3104,293156.0286
2009-07-08 09:40:00,57.86,58.04,57.77,57.95,101749.74533373164,34.3163,34.4231,34.2629,34.3697,101749.7453
2009-07-08 09:45:00,57.95,58.14,57.95,58.13,112591.93131191618,34.3697,34.4824,34.3697,34.4765,112591.9313
2009-07-08 09:50:00,58.11,58.26,58.08,58.17,100498.72387471035,34.4646,34.5536,34.4468,34.5002,100498.7239
2009-07-08 09:55:00,58.16,58.16,57.86,57.87,76833.56794155762,34.4943,34.4943,34.3163,34.3223,76833.5679
2009-07-08 10:00:00,57.85,58.36,57.85,58.31,98622.19168617844,34.3104,34.6129,34.3104,34.5832,98622.1917
2009-07-08 10:05:00,58.31,58.35,58.0,58.05,95494.6380386252,34.5832,34.6069,34.3994,34.429,95494.638
2009-07-08 10:10:00,58.04,58.05,57.9,57.96,127604.18882017166,34.4231,34.429,34.34,34.3756,127604.1888
2009-07-08 10:15:00,57.96,58.12,57.87,58.11,84131.19311918181,34.3756,34.4705,34.3223,34.4646,84131.1931
2009-07-08 10:20:00,58.1,58.25,58.0,58.08,70369.95706994762,34.4587,34.5476,34.3994,34.4468,70369.9571
2009-07-08 10:25:00,58.09,58.1,57.79,57.81,65678.62659861778,34.4527,34.4587,34.2748,34.2867,65678.6266
2009-07-08 10:30:00,57.81,57.82,57.47,57.56,163571.05576703377,34.2867,34.2926,34.085,34.1384,163571.0558
2009-07-08 10:35:00,57.55,57.63,57.27,57.63,173579.2274392041,34.1325,34.1799,33.9664,34.1799,173579.2274
2009-07-08 10:40:00,57.62,57.77,57.58,57.75,67867.91415190503,34.174,34.2629,34.1503,34.2511,67867.9142
2009-07-08 10:45:00,57.77,57.96,57.75,57.94,64531.856927848254,34.2629,34.3756,34.2511,34.3638,64531.8569
2009-07-08 10:50:00,57.94,57.99,57.76,57.76,75686.7982707881,34.3638,34.3934,34.257,34.257,75686.7983
2009-07-08 10:55:00,57.76,57.76,57.53,57.53,65991.38196337309,34.257,34.257,34.1206,34.1206,65991.382
2009-07-08 11:00:00,57.52,57.59,57.43,57.55,95598.88982687696,34.1147,34.1562,34.0613,34.1325,95598.8898
2009-07-08 11:05:00,57.52,57.53,57.18,57.2,147203.52501150523,34.1147,34.1206,33.913,33.9249,147203.525
2009-07-08 11:10:00,57.2,57.21,57.04,57.11,91950.07723806489,33.9249,33.9308,33.83,33.8715,91950.0772
2009-07-08 11:15:00,57.11,57.12,56.71,56.79,156481.93416591315,33.8715,33.8774,33.6343,33.6817,156481.9342
2009-07-08 11:20:00,56.79,56.82,56.41,56.44,239883.36476733253,33.6817,33.6995,33.4563,33.4741,239883.3648
2009-07-08 11:25:00,56.44,56.54,56.37,56.52,83505.68238967116,33.4741,33.5334,33.4326,33.5216,83505.6824
2009-07-08 11:30:00,56.53,56.6,56.4,56.58,120098.06006604392,33.5275,33.569,33.4504,33.5572,120098.0601
2009-07-08 11:35:00,56.58,56.7,56.56,56.63,64531.856927848254,33.5572,33.6283,33.5453,33.5868,64531.8569
2009-07-08 11:40:00,56.64,56.77,56.61,56.75,43577.24748924163,33.5928,33.6699,33.575,33.658,43577.2475
2009-07-08 11:45:00,56.76,56.8,56.66,56.72,61821.310433302126,33.6639,33.6876,33.6046,33.6402,61821.3104
2009-07-08 11:50:00,56.7,56.7,56.42,56.53,66825.39626938729,33.6283,33.6283,33.4623,33.5275,66825.3963
2009-07-08 11:55:00,56.54,56.54,56.35,56.51,78918.6037065931,33.5334,33.5334,33.4208,33.5156,78918.6037
2009-07-08 12:00:00,56.51,56.61,56.46,56.55,72663.49641148665,33.5156,33.575,33.486,33.5394,72663.4964
2009-07-08 12:05:00,56.56,56.68,56.5,56.66,33256.32045231598,33.5453,33.6165,33.5097,33.6046,33256.3205
2009-07-08 12:10:00,56.65,56.67,56.52,56.56,27522.4720984684,33.5987,33.6105,33.5216,33.5453,27522.4721
2009-07-08 12:15:00,56.53,56.6,56.42,56.53,94973.37909736633,33.5275,33.569,33.4623,33.5275,94973.3791
2009-07-08 12:20:00,56.5,56.53,56.36,56.46,57234.231750224055,33.5097,33.5275,33.4267,33.486,57234.2318
2009-07-08 12:25:00,56.46,56.56,56.37,56.4,49206.84405483744,33.486,33.5453,33.4326,33.4504,49206.8441
2009-07-08 12:30:00,56.41,56.61,56.39,56.56,78293.09297708246,33.4563,33.575,33.4445,33.5453,78293.093
2009-07-08 12:35:00,56.55,56.65,56.55,56.58,48581.33332532679,33.5394,33.5987,33.5394,33.5572,48581.3333
2009-07-08 12:40:00,56.6,56.67,56.57,56.66,36279.62231161744,33.569,33.6105,33.5512,33.6046,36279.6223
2009-07-08 12:45:00,56.66,56.88,56.56,56.58,76520.81257680229,33.6046,33.7351,33.5453,33.5572,76520.8126
2009-07-08 12:50:00,56.58,56.65,56.56,56.58,27313.96852196485,33.5572,33.5987,33.5453,33.5572,27313.9685
2009-07-08 12:55:00,56.6,56.65,56.48,56.48,21580.120168117268,33.569,33.5987,33.4979,33.4979,21580.1202
2009-07-08 13:00:00,56.48,56.65,56.46,56.65,60049.03003302196,33.4979,33.5987,33.486,33.5987,60049.03
2009-07-08 13:05:00,56.64,56.83,56.64,56.73,125414.9012668844,33.5928,33.7054,33.5928,33.6461,125414.9013
2009-07-08 13:10:00,56.74,56.88,56.68,56.83,50666.36909036228,33.6521,33.7351,33.6165,33.7054,50666.3691
2009-07-08 13:15:00,56.84,56.89,56.69,56.69,45975.03861903244,33.7114,33.741,33.6224,33.6224,45975.0386
2009-07-08 13:20:00,56.7,56.82,56.67,56.74,46392.045772039535,33.6283,33.6995,33.6105,33.6521,46392.0458
2009-07-08 13:25:00,56.74,57.2,56.74,57.13,138654.87837485975,33.6521,33.9249,33.6521,33.8834,138654.8784
2009-07-08 13:30:00,57.13,57.22,57.0,57.0,176081.27035724669,33.8834,33.9367,33.8063,33.8063,176081.2704
2009-07-08 13:35:00,57.0,57.01,56.88,56.91,68701.92845791922,33.8063,33.8122,33.7351,33.7529,68701.9285
2009-07-08 13:40:00,56.92,57.06,56.85,57.0,95286.13446212166,33.7588,33.8418,33.7173,33.8063,95286.1345
2009-07-08 13:45:00,56.98,56.99,56.84,56.91,65991.38196337309,33.7944,33.8003,33.7114,33.7529,65991.382
2009-07-08 13:50:00,56.9,57.02,56.8,57.02,45558.03146602534,33.747,33.8181,33.6876,33.8181,45558.0315
2009-07-08 13:55:00,57.02,57.05,56.89,56.9,34403.0901230855,33.8181,33.8359,33.741,33.747,34403.0901
2009-07-08 14:00:00,56.93,56.95,56.8,56.89,34820.097276092594,33.7647,33.7766,33.6876,33.741,34820.0973
2009-07-08 14:05:00,56.87,56.87,56.62,56.71,90490.55220254004,33.7292,33.7292,33.5809,33.6343,90490.5522
2009-07-08 14:10:00,56.7,56.72,56.53,56.55,107170.83832282393,33.6283,33.6402,33.5275,33.5394,107170.8383
2009-07-08 14:15:00,56.56,56.65,56.47,56.52,42326.22603022034,33.5453,33.5987,33.4919,33.5216,42326.226
2009-07-08 14:20:00,56.52,56.71,56.48,56.48,97683.92559191246,33.5216,33.6343,33.4979,33.4979,97683.9256
2009-07-08 14:25:00,56.5,56.55,56.35,56.4,104356.040040026,33.5097,33.5394,33.4208,33.4504,104356.04
2009-07-08 14:30:00,56.4,56.43,56.28,56.31,90699.0557790436,33.4504,33.4682,33.3792,33.397,90699.0558
2009-07-08 14:35:00,56.31,56.65,56.31,56.57,88614.0200140081,33.397,33.5987,33.397,33.5512,88614.02
2009-07-08 14:40:00,56.57,56.63,56.5,56.53,52438.64949064244,33.5512,33.5868,33.5097,33.5275,52438.6495
2009-07-08 14:45:00,56.52,56.52,56.41,56.44,33360.57224056776,33.5216,33.5216,33.4563,33.4741,33360.5722
2009-07-08 14:50:00,56.44,56.73,56.44,56.65,137820.86406884555,33.4741,33.6461,33.4741,33.5987,137820.8641
2009-07-08 14:55:00,56.65,56.68,56.54,56.59,83505.68238967116,33.5987,33.6165,33.5334,33.5631,83505.6824
2009-07-08 15:00:00,56.58,56.68,56.53,56.62,157732.95562493443,33.5572,33.6165,33.5275,33.5809,157732.9556
2009-07-08 15:05:00,56.62,56.74,56.56,56.63,199120.9155608888,33.5809,33.6521,33.5453,33.5868,199120.9156
2009-07-08 15:10:00,56.63,56.7,56.53,56.64,319010.47205042915,33.5868,33.6283,33.5275,33.5928,319010.4721
2009-07-08 15:15:00,56.63,56.71,56.5,56.6,293781.5392934998,33.5868,33.6343,33.5097,33.569,293781.5393
2009-07-08 15:20:00,56.59,56.7,56.53,56.6,219345.762481733,33.5631,33.6283,33.5275,33.569,219345.7625
2009-07-08 15:25:00,56.54,56.61,56.42,56.51,118951.2903952744,33.5334,33.575,33.4623,33.5156,118951.2904
2009-07-08 15:30:00,56.52,56.6,56.45,56.59,144180.22315220378,33.5216,33.569,33.4801,33.5631,144180.2232
2009-07-08 15:35:00,56.59,56.84,56.59,56.75,274599.2102551733,33.5631,33.7114,33.5631,33.658,274599.2103
2009-07-08 15:40:00,56.75,56.89,56.68,56.86,496864.022807956,33.658,33.741,33.6165,33.7232,496864.0228
2009-07-08 15:45:00,56.86,57.35,56.86,57.17,383229.5736135221,33.7232,34.0138,33.7232,33.9071,383229.5736
2009-07-08 15:50:00,57.17,57.29,57.12,57.22,240613.12728509493,33.9071,33.9783,33.8774,33.9367,240613.1273
2009-07-08 15:55:00,57.22,57.27,57.14,57.14,232794.24316621188,33.9367,33.9664,33.8893,33.8893,232794.2432
2009-07-09 09:30:00,58.03,58.23,57.76,58.02,131357.25319723555,34.4171,34.5358,34.257,34.4112,131357.2532
2009-07-09 09:35:00,58.02,58.32,57.97,58.24,137716.61228059378,34.4112,34.5891,34.3816,34.5417,137716.6123
2009-07-09 09:40:00,58.23,58.3,57.91,58.15,247285.2417332085,34.5358,34.5773,34.346,34.4883,247285.2417
2009-07-09 09:45:00,58.15,58.27,57.85,57.88,137716.61228059378,34.4883,34.5595,34.3104,34.3282,137716.6123
2009-07-09 09:50:00,57.86,58.26,57.86,58.24,109777.13302911828,34.3163,34.5536,34.3163,34.5417,109777.133
2009-07-09 09:55:00,58.25,58.54,58.19,58.54,174517.4935334701,34.5476,34.7196,34.512,34.7196,174517.4935
2009-07-09 10:00:00,58.5,58.94,58.49,58.91,152207.61084759035,34.6959,34.9569,34.69,34.9391,152207.6108
2009-07-09 10:05:00,58.92,59.11,58.79,58.95,196306.11727809088,34.945,35.0577,34.8679,34.9628,196306.1173
2009-07-09 10:10:00,58.96,59.0,58.77,58.93,104668.79540478134,34.9687,34.9924,34.856,34.9509,104668.7954
2009-07-09 10:15:00,58.92,59.18,58.92,59.05,127499.9370319199,34.945,35.0992,34.945,35.0221,127499.937
2009-07-09 10:20:00,59.04,59.08,58.84,58.88,118325.77966576377,35.0162,35.0399,34.8976,34.9213,118325.7797
2009-07-09 10:25:00,58.87,58.88,58.37,58.48,209858.8497508216,34.9153,34.9213,34.6188,34.684,209858.8498
2009-07-09 10:30:00,58.49,58.94,58.49,58.84,202665.4763614491,34.69,34.9569,34.69,34.8976,202665.4764
2009-07-09 10:35:00,58.85,59.14,58.85,58.97,115093.97422995877,34.9035,35.0755,34.9035,34.9747,115093.9742
2009-07-09 10:40:00,58.98,59.32,58.98,59.28,91845.8254498131,34.9806,35.1822,34.9806,35.1585,91845.8254
2009-07-09 10:45:00,59.29,59.4,59.12,59.14,112800.43488841972,35.1644,35.2297,35.0636,35.0755,112800.4349
2009-07-09 10:50:00,59.13,59.34,59.02,59.29,120410.81543079924,35.0696,35.1941,35.0043,35.1644,120410.8154
2009-07-09 10:55:00,59.29,59.38,59.15,59.25,46600.549348543085,35.1644,35.2178,35.0814,35.1407,46600.5493
2009-07-09 11:00:00,59.24,59.26,58.89,59.17,73393.25892924906,35.1348,35.1467,34.9272,35.0933,73393.2589
2009-07-09 11:05:00,59.15,59.24,58.88,59.09,116866.25463023892,35.0814,35.1348,34.9213,35.0458,116866.2546
2009-07-09 11:10:00,59.07,59.13,58.8,58.8,130523.23889122136,35.034,35.0696,34.8738,34.8738,130523.2389
2009-07-09 11:15:00,58.83,58.92,58.7,58.83,89969.29326128117,34.8916,34.945,34.8145,34.8916,89969.2933
2009-07-09 11:20:00,58.83,58.88,58.73,58.8,119159.79397177797,34.8916,34.9213,34.8323,34.8738,119159.794
2009-07-09 11:25:00,58.8,58.97,58.79,58.88,78918.6037065931,34.8738,34.9747,34.8679,34.9213,78918.6037
2009-07-09 11:30:00,58.86,58.92,58.69,58.92,69014.68382267455,34.9094,34.945,34.8086,34.945,69014.6838
2009-07-09 11:35:00,58.92,59.1,58.88,59.03,37843.39913539405,34.945,35.0518,34.9213,35.0102,37843.3991
2009-07-09 11:40:00,59.05,59.19,59.03,59.16,40345.44205343663,35.0221,35.1051,35.0102,35.0873,40345.4421
2009-07-09 11:45:00,59.17,59.38,59.11,59.13,41492.21172420615,35.0933,35.2178,35.0577,35.0696,41492.2117
2009-07-09 11:50:00,59.16,59.34,59.16,59.34,44932.5207365147,35.0873,35.1941,35.0873,35.1941,44932.5207
2009-07-09 11:55:00,59.34,59.36,58.96,58.97,117908.77251275668,35.1941,35.206,34.9687,34.9747,117908.7725
2009-07-09 12:00:00,58.97,59.23,58.9,59.14,26584.20600420243,34.9747,35.1289,34.9331,35.0755,26584.206
2009-07-09 12:05:00,59.13,59.36,59.11,59.32,28147.982827979045,35.0696,35.206,35.0577,35.1822,28147.9828
2009-07-09 12:10:00,59.32,59.32,59.18,59.19,49415.34763134099,35.1822,35.1822,35.0992,35.1051,49415.3476
2009-07-09 12:15:00,59.21,59.45,59.21,59.43,25958.695274691785,35.117,35.2593,35.117,35.2475,25958.6953
2009-07-09 12:20:00,59.46,59.71,59.44,59.62,47955.82259581615,35.2653,35.4135,35.2534,35.3602,47955.8226
2009-07-09 12:25:00,59.62,59.64,59.51,59.53,36488.12588812099,35.3602,35.372,35.2949,35.3068,36488.1259
2009-07-09 12:30:00,59.53,59.6,59.46,59.47,14282.49499049307,35.3068,35.3483,35.2653,35.2712,14282.495
2009-07-09 12:35:00,59.47,59.63,59.39,59.53,25124.680968677592,35.2712,35.3661,35.2238,35.3068,25124.681
2009-07-09 12:40:00,59.55,59.59,59.39,59.39,28252.234616230817,35.3186,35.3424,35.2238,35.2238,28252.2346
2009-07-09 12:45:00,59.41,59.5,59.35,59.36,17097.293273290976,35.2356,35.289,35.2,35.206,17097.2933
2009-07-09 12:50:00,59.36,59.41,59.22,59.35,35132.85264084792,35.206,35.2356,35.1229,35.2,35132.8526
2009-07-09 12:55:00,59.36,59.4,59.32,59.35,37843.39913539405,35.206,35.2297,35.1822,35.2,37843.3991
2009-07-09 13:00:00,59.35,59.36,59.07,59.07,59423.51930351132,35.2,35.206,35.034,35.034,59423.5193
2009-07-09 13:05:00,59.07,59.26,59.07,59.15,63802.09441008583,35.034,35.1467,35.034,35.0814,63802.0944
2009-07-09 13:10:00,59.16,59.39,59.15,59.24,90073.54504953294,35.0873,35.2238,35.0814,35.1348,90073.545
2009-07-09 13:15:00,59.24,59.36,59.14,59.17,50979.124455117606,35.1348,35.206,35.0755,35.0933,50979.1245
2009-07-09 13:20:00,59.2,59.25,59.01,59.01,48268.57796057147,35.1111,35.1407,34.9984,34.9984,48268.578
2009-07-09 13:25:00,59.02,59.15,59.0,59.08,32943.56508756066,35.0043,35.0814,34.9924,35.0399,32943.5651
2009-07-09 13:30:00,59.1,59.26,58.83,58.92,92992.59512058264,35.0518,35.1467,34.8916,34.945,92992.5951
2009-07-09 13:35:00,58.91,59.02,58.91,58.94,30441.52216951808,34.9391,35.0043,34.9391,34.9569,30441.5222
2009-07-09 13:40:00,58.96,59.09,58.86,58.95,41596.46351245792,34.9687,35.0458,34.9094,34.9628,41596.4635
2009-07-09 13:45:00,58.95,58.97,58.82,58.85,46392.045772039535,34.9628,34.9747,34.8857,34.9035,46392.0458
2009-07-09 13:50:00,58.84,58.91,58.81,58.83,31275.53647553227,34.8976,34.9391,34.8798,34.8916,31275.5365
2009-07-09 13:55:00,58.81,58.92,58.81,58.88,24603.42202741872,34.8798,34.945,34.8798,34.9213,24603.422
2009-07-09 14:00:00,58.9,58.94,58.79,58.79,63072.33189232341,34.9331,34.9569,34.8679,34.8679,63072.3319
2009-07-09 14:05:00,58.8,58.94,58.79,58.9,67242.40342239439,34.8738,34.9569,34.8679,34.9331,67242.4034
2009-07-09 14:10:00,58.91,59.06,58.89,59.0,54315.18167917438,34.9391,35.028,34.9272,34.9924,54315.1817
2009-07-09 14:15:00,59.0,59.07,58.94,59.02,62238.31758630922,34.9924,35.034,34.9569,35.0043,62238.3176
2009-07-09 14:20:00,59.01,59.08,58.92,58.92,49415.34763134099,34.9984,35.0399,34.945,34.945,49415.3476
2009-07-09 14:25:00,58.92,59.0,58.9,58.95,89031.0271670152,34.945,34.9924,34.9331,34.9628,89031.0272
2009-07-09 14:30:00,58.93,59.08,58.91,58.94,49206.84405483744,34.9509,35.0399,34.9391,34.9569,49206.8441
2009-07-09 14:35:00,58.94,59.0,58.92,58.92,37113.63661763163,34.9569,34.9924,34.945,34.945,37113.6366
2009-07-09 14:40:00,58.92,58.94,58.79,58.86,69014.68382267455,34.945,34.9569,34.8679,34.9094,69014.6838
2009-07-09 14:45:00,58.84,58.87,58.79,58.82,32839.31329930889,34.8976,34.9153,34.8679,34.8857,32839.3133
2009-07-09 14:50:00,58.84,58.91,58.79,58.88,53064.16022015309,34.8976,34.9391,34.8679,34.9213,53064.1602
2009-07-09 14:55:00,58.89,58.9,58.62,58.68,69848.69812868875,34.9272,34.9331,34.7671,34.8027,69848.6981
2009-07-09 15:00:00,58.67,58.76,58.55,58.75,103730.52931051535,34.7967,34.8501,34.7256,34.8442,103730.5293
2009-07-09 15:05:00,58.75,58.79,58.59,58.68,98100.93274491956,34.8442,34.8679,34.7493,34.8027,98100.9327
2009-07-09 15:10:00,58.68,58.75,58.53,58.59,83297.17881316761,34.8027,34.8442,34.7137,34.7493,83297.1788
2009-07-09 15:15:00,58.58,58.63,58.47,58.55,87988.50928449746,34.7433,34.773,34.6781,34.7256,87988.5093
2009-07-09 15:20:00,58.55,58.58,58.42,58.48,94139.36479135214,34.7256,34.7433,34.6485,34.684,94139.3648
2009-07-09 15:25:00,58.48,58.49,58.36,58.45,113634.44919443392,34.684,34.69,34.6129,34.6662,113634.4492
2009-07-09 15:30:00,58.42,58.58,58.37,58.48,110611.14733513248,34.6485,34.7433,34.6188,34.684,110611.1473
2009-07-09 15:35:00,58.5,58.62,58.45,58.53,74957.03575302567,34.6959,34.7671,34.6662,34.7137,74957.0358
2009-07-09 15:40:00,58.53,58.65,58.51,58.51,68389.1730931639,34.7137,34.7849,34.7018,34.7018,68389.1731
2009-07-09 15:45:00,58.49,58.7,58.4,58.6,153145.87694185635,34.69,34.8145,34.6366,34.7552,153145.8769
2009-07-09 15:50:00,58.61,58.68,58.49,58.52,183795.902687878,34.7611,34.8027,34.69,34.7078,183795.9027
2009-07-09 15:55:00,58.53,58.57,58.43,58.56,183170.3919583673,34.7137,34.7374,34.6544,34.7315,183170.392
2009-07-10 09:30:00,57.39,57.39,56.91,57.18,150539.582235562,34.0376,34.0376,33.7529,33.913,150539.5822
2009-07-10 09:35:00,57.21,57.52,57.12,57.42,81107.89125988036,33.9308,34.1147,33.8774,34.0554,81107.8913
2009-07-10 09:40:00,57.42,57.68,57.41,57.54,92784.09154407908,34.0554,34.2096,34.0494,34.1265,92784.0915
2009-07-10 09:45:00,57.56,57.89,57.56,57.89,60987.29612728793,34.1384,34.3341,34.1384,34.3341,60987.2961
2009-07-10 09:50:00,57.89,58.2,57.89,58.0,124685.138749122,34.3341,34.518,34.3341,34.3994,124685.1387
2009-07-10 09:55:00,57.96,58.0,57.55,57.74,106858.0829580686,34.3756,34.3994,34.1325,34.2452,106858.083
2009-07-10 10:00:00,57.76,57.9,57.41,57.74,111653.6652176502,34.257,34.34,34.0494,34.2452,111653.6652
2009-07-10 10:05:00,57.73,57.96,57.6,57.73,66199.88553987665,34.2392,34.3756,34.1621,34.2392,66199.8855
2009-07-10 10:10:00,57.74,58.04,57.66,58.03,73289.00714099729,34.2452,34.4231,34.1977,34.4171,73289.0071
2009-07-10 10:15:00,58.03,58.25,57.97,58.12,92262.8326028202,34.4171,34.5476,34.3816,34.4705,92262.8326
2009-07-10 10:20:00,58.14,58.37,58.08,58.24,64010.59798658938,34.4824,34.6188,34.4468,34.5417,64010.598
2009-07-10 10:25:00,58.26,58.26,58.1,58.26,33256.32045231598,34.5536,34.5536,34.4587,34.5536,33256.3205
2009-07-10 10:30:00,58.27,58.28,57.97,58.06,39719.93132392599,34.5595,34.5654,34.3816,34.4349,39719.9313
2009-07-10 10:35:00,58.06,58.22,58.01,58.09,50145.110149103406,34.4349,34.5298,34.4053,34.4527,50145.1101
2009-07-10 10:40:00,58.07,58.11,57.98,58.09,64948.86408085536,34.4409,34.4646,34.3875,34.4527,64948.8641
2009-07-10 10:45:00,58.1,58.23,58.07,58.12,106962.33474632035,34.4587,34.5358,34.4409,34.4705,106962.3347
2009-07-10 10:50:00,58.11,58.17,57.81,57.87,71099.71958771003,34.4646,34.5002,34.2867,34.3223,71099.7196
2009-07-10 10:55:00,57.86,57.89,57.72,57.73,68389.1730931639,34.3163,34.3341,34.2333,34.2392,68389.1731
2009-07-10 11:00:00,57.73,57.74,57.58,57.61,63072.33189232341,34.2392,34.2452,34.1503,34.168,63072.3319
2009-07-10 11:05:00,57.61,57.69,57.53,57.58,43472.99570098986,34.168,34.2155,34.1206,34.1503,43472.9957
2009-07-10 11:10:00,57.57,57.63,57.43,57.62,52021.64233763534,34.1443,34.1799,34.0613,34.174,52021.6423
2009-07-10 11:15:00,57.61,57.67,57.44,57.54,51396.1316081247,34.168,34.2036,34.0672,34.1265,51396.1316
2009-07-10 11:20:00,57.54,57.58,57.41,57.42,41909.21887721324,34.1265,34.1503,34.0494,34.0554,41909.2189
2009-07-10 11:25:00,57.44,57.5,57.28,57.49,55566.20313819567,34.0672,34.1028,33.9723,34.0969,55566.2031
2009-07-10 11:30:00,57.5,57.65,57.4,57.64,34924.34906434437,34.1028,34.1918,34.0435,34.1858,34924.3491
2009-07-10 11:35:00,57.63,57.64,57.47,57.55,26584.20600420243,34.1799,34.1858,34.085,34.1325,26584.206
2009-07-10 11:40:00,57.56,57.62,57.36,57.38,77667.5822475718,34.1384,34.174,34.0198,34.0316,77667.5822
2009-07-10 11:45:00,57.35,57.55,57.34,57.54,46809.05292504664,34.0138,34.1325,34.0079,34.1265,46809.0529
2009-07-10 11:50:00,57.54,57.64,57.51,57.63,27209.71673371308,34.1265,34.1858,34.1087,34.1799,27209.7167
2009-07-10 11:55:00,57.64,57.64,57.47,57.54,16263.27896727678,34.1858,34.1858,34.085,34.1265,16263.279
2009-07-10 12:00:00,57.53,57.67,57.48,57.67,45141.02431301824,34.1206,34.2036,34.0909,34.2036,45141.0243
2009-07-10 12:05:00,57.67,57.85,57.67,57.8,47121.80828980196,34.2036,34.3104,34.2036,34.2807,47121.8083
2009-07-10 12:10:00,57.81,57.96,57.81,57.95,58589.50499749712,34.2867,34.3756,34.2867,34.3697,58589.505
2009-07-10 12:15:00,57.95,58.0,57.93,57.98,49206.84405483744,34.3697,34.3994,34.3578,34.3875,49206.8441
2009-07-10 12:20:00,57.99,58.0,57.86,57.89,33047.81687581243,34.3934,34.3994,34.3163,34.3341,33047.8169
2009-07-10 12:25:00,57.88,57.97,57.88,57.91,25020.429180425817,34.3282,34.3816,34.3282,34.346,25020.4292
2009-07-10 12:30:00,57.93,57.94,57.83,57.89,25541.68812168469,34.3578,34.3638,34.2985,34.3341,25541.6881
2009-07-10 12:35:00,57.89,58.02,57.85,58.02,52751.40485539776,34.3341,34.4112,34.3104,34.4112,52751.4049
2009-07-10 12:40:00,58.03,58.08,57.98,58.08,36071.11873511389,34.4171,34.4468,34.3875,34.4468,36071.1187
2009-07-10 12:45:00,58.08,58.19,58.03,58.09,43890.00285399696,34.4468,34.512,34.4171,34.4527,43890.0029
2009-07-10 12:50:00,58.09,58.1,57.96,57.97,54002.426314419055,34.4527,34.4587,34.3756,34.3816,54002.4263
2009-07-10 12:55:00,57.98,57.99,57.88,57.9,29920.26322825921,34.3875,34.3934,34.3282,34.34,29920.2632
2009-07-10 13:00:00,57.92,58.0,57.92,57.95,32005.29899329469,34.3519,34.3994,34.3519,34.3697,32005.299
2009-07-10 13:05:00,57.96,58.02,57.92,57.93,14803.753931751942,34.3756,34.4112,34.3519,34.3578,14803.7539
2009-07-10 13:10:00,57.93,58.1,57.92,58.1,19912.09155608888,34.3578,34.4587,34.3519,34.4587,19912.0916
2009-07-10 13:15:00,58.1,58.32,58.07,58.32,47538.81544280905,34.4587,34.5891,34.4409,34.5891,47538.8154
2009-07-10 13:20:00,58.31,58.32,58.12,58.21,40241.19026518486,34.5832,34.5891,34.4705,34.5239,40241.1903
2009-07-10 13:25:00,58.21,58.25,58.11,58.11,31275.53647553227,34.5239,34.5476,34.4646,34.4646,31275.5365
2009-07-10 13:30:00,58.11,58.18,58.11,58.15,14490.99856699662,34.4646,34.5061,34.4646,34.4883,14490.9986
2009-07-10 13:35:00,58.14,58.22,58.07,58.21,42743.23318322744,34.4824,34.5298,34.4409,34.5239,42743.2332
2009-07-10 13:40:00,58.21,58.44,58.21,58.39,43994.25464224873,34.5239,34.6603,34.5239,34.6307,43994.2546
2009-07-10 13:45:00,58.39,58.42,58.29,58.3,24082.16308615985,34.6307,34.6485,34.5714,34.5773,24082.1631
2009-07-10 13:50:00,58.29,58.51,58.29,58.5,49728.10299609631,34.5714,34.7018,34.5714,34.6959,49728.103
2009-07-10 13:55:00,58.5,58.66,58.45,58.58,48372.82974882325,34.6959,34.7908,34.6662,34.7433,48372.8297
2009-07-10 14:00:00,58.61,58.61,58.39,58.42,48998.34047833389,34.7611,34.7611,34.6307,34.6485,48998.3405
2009-07-10 14:05:00,58.42,58.51,58.35,58.35,87050.24319023149,34.6485,34.7018,34.6069,34.6069,87050.2432
2009-07-10 14:10:00,58.35,58.42,58.25,58.42,50562.117302110506,34.6069,34.6485,34.5476,34.6485,50562.1173
2009-07-10 14:15:00,58.42,58.53,58.35,58.51,27001.213157209528,34.6485,34.7137,34.6069,34.7018,27001.2132
2009-07-10 14:20:00,58.51,58.51,58.26,58.28,60257.53360952551,34.7018,34.7018,34.5536,34.5654,60257.5336
2009-07-10 14:25:00,58.29,58.37,58.22,58.3,48164.3261723197,34.5714,34.6188,34.5298,34.5773,48164.3262
2009-07-10 14:30:00,58.3,58.39,58.29,58.29,24394.91845091517,34.5773,34.6307,34.5714,34.5714,24394.9185
2009-07-10 14:35:00,58.3,58.44,58.29,58.39,33047.81687581243,34.5773,34.6603,34.5714,34.6307,33047.8169
2009-07-10 14:40:00,58.39,58.45,58.32,58.32,44828.26894826292,34.6307,34.6662,34.5891,34.5891,44828.2689
2009-07-10 14:45:00,58.35,58.45,58.24,58.44,46079.29040728421,34.6069,34.6662,34.5417,34.6603,46079.2904
2009-07-10 14:50:00,58.45,58.49,58.23,58.29,53585.41916141196,34.6662,34.69,34.5358,34.5714,53585.4192
2009-07-10 14:55:00,58.27,58.4,58.21,58.24,32526.557934553563,34.5595,34.6366,34.5239,34.5417,32526.5579
2009-07-10 15:00:00,58.23,58.36,58.16,58.22,68389.1730931639,34.5358,34.6129,34.4943,34.5298,68389.1731
2009-07-10 15:05:00,58.22,58.34,58.16,58.17,36592.37767637276,34.5298,34.601,34.4943,34.5002,36592.3777
2009-07-10 15:10:00,58.17,58.26,58.15,58.26,61195.79970379148,34.5002,34.5536,34.4883,34.5536,61195.7997
2009-07-10 15:15:00,58.26,58.44,58.26,58.29,66929.64805763906,34.5536,34.6603,34.5536,34.5714,66929.6481
2009-07-10 15:20:00,58.28,58.31,58.11,58.16,70995.46779945826,34.5654,34.5832,34.4646,34.4943,70995.4678
2009-07-10 15:25:00,58.16,58.28,58.11,58.21,90386.30041428829,34.4943,34.5654,34.4646,34.5239,90386.3004
2009-07-10 15:30:00,58.21,58.23,58.21,58.21,78188.84118883067,34.5239,34.5358,34.5239,34.5239,78188.8412
2009-07-10 15:35:00,58.21,58.26,58.03,58.21,99456.20599219264,34.5239,34.5536,34.4171,34.5239,99456.206
2009-07-10 15:40:00,58.21,58.29,58.09,58.21,92158.58081456844,34.5239,34.5714,34.4527,34.5239,92158.5808
2009-07-10 15:45:00,58.21,58.45,58.18,58.33,99247.70241568908,34.5239,34.6662,34.5061,34.5951,99247.7024
2009-07-10 15:50:00,58.33,58.37,58.18,58.25,110089.8883938736,34.5951,34.6188,34.5061,34.5476,110089.8884
2009-07-10 15:55:00,58.26,58.36,58.22,58.3,122912.85834884182,34.5536,34.6129,34.5298,34.5773,122912.8583
2009-07-13 09:30:00,58.75,58.75,57.82,58.21,110194.14018212535,34.8442,34.8442,34.2926,34.5239,110194.1402
2009-07-13 09:35:00,58.21,58.5,58.01,58.13,84860.95563694423,34.5239,34.6959,34.4053,34.4765,84860.9556
2009-07-13 09:40:00,58.18,58.36,57.87,58.21,103209.2703692565,34.5061,34.6129,34.3223,34.5239,103209.2704
2009-07-13 09:45:00,58.16,58.51,58.16,58.45,116762.00284198717,34.4943,34.7018,34.4943,34.6662,116762.0028
2009-07-13 09:50:00,58.44,58.52,58.01,58.12,96745.6594976465,34.6603,34.7078,34.4053,34.4705,96745.6595
2009-07-13 09:55:00,58.09,58.32,58.02,58.09,82775.91987190874,34.4527,34.5891,34.4112,34.4527,82775.9199
2009-07-13 10:00:00,58.08,58.14,57.63,57.69,211318.3747863464,34.4468,34.4824,34.1799,34.2155,211318.3748
2009-07-13 10:05:00,57.69,57.89,57.58,57.74,127604.18882017166,34.2155,34.3341,34.1503,34.2452,127604.1888
2009-07-13 10:10:00,57.73,57.95,57.73,57.89,75895.30184729164,34.2392,34.3697,34.2392,34.3341,75895.3018
2009-07-13 10:15:00,57.92,58.09,57.78,57.93,71933.73389372423,34.3519,34.4527,34.2689,34.3578,71933.7339
2009-07-13 10:20:00,57.91,58.01,57.86,57.98,60257.53360952551,34.346,34.4053,34.3163,34.3875,60257.5336
2009-07-13 10:25:00,57.98,58.35,57.98,58.27,69640.19455218519,34.3875,34.6069,34.3875,34.5595,69640.1946
2009-07-13 10:30:00,58.3,58.46,58.23,58.34,70369.95706994762,34.5773,34.6722,34.5358,34.601,70369.9571
2009-07-13 10:35:00,58.35,58.59,58.21,58.47,111132.40627639134,34.6069,34.7493,34.5239,34.6781,111132.4063
2009-07-13 10:40:00,58.45,58.64,58.39,58.39,79752.61801260729,34.6662,34.7789,34.6307,34.6307,79752.618
2009-07-13 10:45:00,58.39,58.5,58.27,58.4,49206.84405483744,34.6307,34.6959,34.5595,34.6366,49206.8441
2009-07-13 10:50:00,58.42,58.55,58.03,58.47,48164.3261723197,34.6485,34.7256,34.4171,34.6781,48164.3262
2009-07-13 10:55:00,58.48,58.86,58.48,58.81,72559.24462323487,34.684,34.9094,34.684,34.8798,72559.2446
2009-07-13 11:00:00,58.82,58.87,58.62,58.64,55253.44777344035,34.8857,34.9153,34.7671,34.7789,55253.4478
2009-07-13 11:05:00,58.62,58.67,58.42,58.49,73497.51071750085,34.7671,34.7967,34.6485,34.69,73497.5107
2009-07-13 11:10:00,58.49,58.68,58.45,58.45,79022.85549484487,34.69,34.8027,34.6662,34.6662,79022.8555
2009-07-13 11:15:00,58.46,58.55,58.38,58.47,76833.56794155762,34.6722,34.7256,34.6247,34.6781,76833.5679
2009-07-13 11:20:00,58.45,58.64,58.44,58.58,55044.9441969368,34.6662,34.7789,34.6603,34.7433,55044.9442
2009-07-13 11:25:00,58.59,58.6,58.41,58.55,39198.67238266712,34.7493,34.7552,34.6425,34.7256,39198.6724
2009-07-13 11:30:00,58.55,59.18,58.53,59.11,125310.64947863264,34.7256,35.0992,34.7137,35.0577,125310.6495
2009-07-13 11:35:00,59.1,59.14,58.92,58.96,79335.6108596002,35.0518,35.0755,34.945,34.9687,79335.6109
2009-07-13 11:40:00,58.97,59.26,58.94,59.26,91950.07723806489,34.9747,35.1467,34.9569,35.1467,91950.0772
2009-07-13 11:45:00,59.27,59.38,59.2,59.24,144180.22315220378,35.1526,35.2178,35.1111,35.1348,144180.2232
2009-07-13 11:50:00,59.24,59.45,59.23,59.39,67659.41057540147,35.1348,35.2593,35.1289,35.2238,67659.4106
2009-07-13 11:55:00,59.39,59.46,59.35,59.35,38781.665229660015,35.2238,35.2653,35.2,35.2,38781.6652
2009-07-13 12:00:00,59.35,59.47,59.35,59.41,77667.5822475718,35.2,35.2712,35.2,35.2356,77667.5822
2009-07-13 12:05:00,59.39,59.42,59.24,59.32,64844.612292603575,35.2238,35.2415,35.1348,35.1822,64844.6123
2009-07-13 12:10:00,59.33,59.45,59.3,59.41,36800.88125287631,35.1882,35.2593,35.1704,35.2356,36800.8813
2009-07-13 12:15:00,59.41,59.43,59.36,59.37,30024.51501651098,35.2356,35.2475,35.206,35.2119,30024.515
2009-07-13 12:20:00,59.37,59.37,59.21,59.22,47955.82259581615,35.2119,35.2119,35.117,35.1229,47955.8226
2009-07-13 12:25:00,59.22,59.34,59.15,59.31,46600.549348543085,35.1229,35.1941,35.0814,35.1763,46600.5493
2009-07-13 12:30:00,59.32,59.39,59.16,59.17,35445.608005603244,35.1822,35.2238,35.0873,35.0933,35445.608
2009-07-13 12:35:00,59.17,59.35,59.11,59.35,56400.21744420986,35.0933,35.2,35.0577,35.2,56400.2174
2009-07-13 12:40:00,59.35,59.41,59.33,59.39,26688.457792454206,35.2,35.2356,35.1882,35.2238,26688.4578
2009-07-13 12:45:00,59.4,59.45,59.17,59.3,62863.82831581987,35.2297,35.2593,35.0933,35.1704,62863.8283
2009-07-13 12:50:00,59.31,59.31,59.12,59.15,41596.46351245792,35.1763,35.1763,35.0636,35.0814,41596.4635
2009-07-13 12:55:00,59.14,59.27,59.13,59.13,52125.89412588712,35.0755,35.1526,35.0696,35.0696,52125.8941
2009-07-13 13:00:00,59.13,59.38,59.12,59.34,46183.54219553599,35.0696,35.2178,35.0636,35.1941,46183.5422
2009-07-13 13:05:00,59.34,59.45,59.31,59.45,38677.41344140824,35.1941,35.2593,35.1763,35.2593,38677.4134
2009-07-13 13:10:00,59.43,59.45,59.34,59.37,63906.34619833761,35.2475,35.2593,35.1941,35.2119,63906.3462
2009-07-13 13:15:00,59.38,59.47,59.33,59.41,51813.1387611318,35.2178,35.2712,35.1882,35.2356,51813.1388
2009-07-13 13:20:00,59.39,59.57,59.39,59.48,49311.09584308921,35.2238,35.3305,35.2238,35.2771,49311.0958
2009-07-13 13:25:00,59.49,59.6,59.48,59.54,40345.44205343663,35.2831,35.3483,35.2771,35.3127,40345.4421
2009-07-13 13:30:00,59.53,59.56,59.37,59.39,31379.788263784045,35.3068,35.3246,35.2119,35.2238,31379.7883
2009-07-13 13:35:00,59.39,59.53,59.39,59.41,33777.57939357485,35.2238,35.3068,35.2238,35.2356,33777.5794
2009-07-13 13:40:00,59.39,59.42,59.31,59.42,61300.05149204325,35.2238,35.2415,35.1763,35.2415,61300.0515
2009-07-13 13:45:00,59.42,59.57,59.38,59.4,48789.83690183034,35.2415,35.3305,35.2178,35.2297,48789.8369
2009-07-13 13:50:00,59.39,59.53,59.39,59.53,47747.3190193126,35.2238,35.3068,35.2238,35.3068,47747.319
2009-07-13 13:55:00,59.53,59.53,59.34,59.4,63802.09441008583,35.3068,35.3068,35.1941,35.2297,63802.0944
2009-07-13 14:00:00,59.41,59.53,59.31,59.42,46809.05292504664,35.2356,35.3068,35.1763,35.2415,46809.0529
2009-07-13 14:05:00,59.42,59.54,59.39,59.41,56087.46207945454,35.2415,35.3127,35.2238,35.2356,56087.4621
2009-07-13 14:10:00,59.41,59.53,59.41,59.47,58902.26036225245,35.2356,35.3068,35.2356,35.2712,58902.2604
2009-07-13 14:15:00,59.46,59.58,59.43,59.45,43994.25464224873,35.2653,35.3364,35.2475,35.2593,43994.2546
2009-07-13 14:20:00,59.43,59.67,59.43,59.64,60674.54076253261,35.2475,35.3898,35.2475,35.372,60674.5408
2009-07-13 14:25:00,59.65,59.69,59.59,59.62,44619.76537175937,35.378,35.4017,35.3424,35.3602,44619.7654
2009-07-13 14:30:00,59.63,59.67,59.6,59.63,42847.484971479214,35.3661,35.3898,35.3483,35.3661,42847.485
2009-07-13 14:35:00,59.65,59.74,59.64,59.66,49519.59941959276,35.378,35.4313,35.372,35.3839,49519.5994
2009-07-13 14:40:00,59.67,59.74,59.62,59.73,115093.97422995877,35.3898,35.4313,35.3602,35.4254,115093.9742
2009-07-13 14:45:00,59.71,59.74,59.63,59.72,49206.84405483744,35.4135,35.4313,35.3661,35.4195,49206.8441
2009-07-13 14:50:00,59.74,59.87,59.69,59.7,53481.16737316018,35.4313,35.5084,35.4017,35.4076,53481.1674
2009-07-13 14:55:00,59.7,59.86,59.63,59.76,72454.9928349831,35.4076,35.5025,35.3661,35.4432,72454.9928
2009-07-13 15:00:00,59.77,59.86,59.75,59.81,52334.39770239067,35.4491,35.5025,35.4373,35.4729,52334.3977
2009-07-13 15:05:00,59.81,59.92,59.8,59.92,110611.14733513248,35.4729,35.5381,35.4669,35.5381,110611.1473
2009-07-13 15:10:00,59.91,60.09,59.89,59.93,106128.32044030615,35.5322,35.6389,35.5203,35.544,106128.3204
2009-07-13 15:15:00,59.93,60.04,59.89,60.02,117074.75820674248,35.544,35.6093,35.5203,35.5974,117074.7582
2009-07-13 15:20:00,60.02,60.05,59.9,59.94,100498.72387471035,35.5974,35.6152,35.5262,35.55,100498.7239
2009-07-13 15:25:00,59.94,60.01,59.88,59.93,103522.0257340118,35.55,35.5915,35.5144,35.544,103522.0257
2009-07-13 15:30:00,59.92,60.14,59.87,60.06,118742.78681877084,35.5381,35.6686,35.5084,35.6211,118742.7868
2009-07-13 15:35:00,60.06,60.19,59.96,60.13,128438.20312618586,35.6211,35.6982,35.5618,35.6626,128438.2031
2009-07-13 15:40:00,60.12,60.33,60.12,60.26,187131.9599119348,35.6567,35.7813,35.6567,35.7397,187131.9599
2009-07-13 15:45:00,60.25,60.36,60.15,60.15,141052.66950465055,35.7338,35.7991,35.6745,35.6745,141052.6695
2009-07-13 15:50:00,60.16,60.33,60.04,60.22,208399.3247152967,35.6804,35.7813,35.6093,35.716,208399.3247
2009-07-13 15:55:00,60.23,60.3,60.14,60.29,229353.93415390333,35.722,35.7635,35.6686,35.7575,229353.9342
2009-07-14 09:30:00,60.74,61.41,60.73,61.39,171598.4434624204,36.0244,36.4218,36.0185,36.4099,171598.4435
2009-07-14 09:35:00,61.38,61.58,61.14,61.37,235296.28608425445,36.404,36.5226,36.2617,36.3981,235296.2861
2009-07-14 09:40:00,61.35,61.53,61.06,61.06,137820.86406884555,36.3862,36.493,36.2142,36.2142,137820.8641
2009-07-14 09:45:00,61.07,61.57,61.04,61.53,159296.73244871103,36.2201,36.5167,36.2024,36.493,159296.7324
2009-07-14 09:50:00,61.53,61.64,61.34,61.34,179104.57221654814,36.493,36.5582,36.3803,36.3803,179104.5722
2009-07-14 09:55:00,61.33,61.58,61.33,61.46,108734.61514660052,36.3744,36.5226,36.3744,36.4515,108734.6151
2009-07-14 10:00:00,61.44,61.68,61.41,61.59,103939.03288701893,36.4396,36.5819,36.4218,36.5286,103939.0329
2009-07-14 10:05:00,61.59,61.86,61.56,61.74,113947.20455918924,36.5286,36.6887,36.5108,36.6175,113947.2046
2009-07-14 10:10:00,61.74,61.84,61.69,61.74,72142.23747022777,36.6175,36.6768,36.5879,36.6175,72142.2375
2009-07-14 10:15:00,61.74,61.83,61.6,61.6,53689.67094966373,36.6175,36.6709,36.5345,36.5345,53689.6709
2009-07-14 10:20:00,61.6,61.6,61.39,61.48,100185.96850995504,36.5345,36.5345,36.4099,36.4633,100185.9685
2009-07-14 10:25:00,61.48,61.5,61.39,61.47,84548.2002721889,36.4633,36.4752,36.4099,36.4574,84548.2003
2009-07-14 10:30:00,61.47,61.54,61.2,61.2,144805.7338817144,36.4574,36.4989,36.2973,36.2973,144805.7339
2009-07-14 10:35:00,61.19,61.21,60.89,60.91,222056.3089762792,36.2913,36.3032,36.1134,36.1253,222056.309
2009-07-14 10:40:00,60.91,61.04,60.79,60.99,147099.27322325346,36.1253,36.2024,36.0541,36.1727,147099.2732
2009-07-14 10:45:00,60.99,61.23,60.95,61.18,126978.67809066102,36.1727,36.315,36.149,36.2854,126978.6781
2009-07-14 10:50:00,61.19,61.36,61.16,61.3,110819.650911636,36.2913,36.3921,36.2735,36.3566,110819.6509
2009-07-14 10:55:00,61.3,61.41,61.25,61.36,96120.14876813584,36.3566,36.4218,36.3269,36.3921,96120.1488
2009-07-14 11:00:00,61.36,61.46,61.3,61.45,57755.490691482926,36.3921,36.4515,36.3566,36.4455,57755.4907
2009-07-14 11:05:00,61.47,61.72,61.46,61.47,119472.54933653328,36.4574,36.6057,36.4515,36.4574,119472.5493
2009-07-14 11:10:00,61.47,61.48,61.33,61.4,71725.23031722067,36.4574,36.4633,36.3744,36.4159,71725.2303
2009-07-14 11:15:00,61.4,61.65,61.4,61.6,74331.52502351503,36.4159,36.5641,36.4159,36.5345,74331.525
2009-07-14 11:20:00,61.61,61.76,61.57,61.75,64219.10156309293,36.5404,36.6294,36.5167,36.6235,64219.1016
2009-07-14 11:25:00,61.75,61.86,61.69,61.82,68389.1730931639,36.6235,36.6887,36.5879,36.665,68389.1731
2009-07-14 11:30:00,61.82,61.87,61.66,61.87,68389.1730931639,36.665,36.6946,36.5701,36.6946,68389.1731
2009-07-14 11:35:00,61.87,61.97,61.8,61.91,49623.851207844535,36.6946,36.7539,36.6531,36.7183,49623.8512
2009-07-14 11:40:00,61.91,61.95,61.8,61.82,29190.500710496788,36.7183,36.7421,36.6531,36.665,29190.5007
2009-07-14 11:45:00,61.81,61.97,61.81,61.92,46183.54219553599,36.659,36.7539,36.659,36.7243,46183.5422
2009-07-14 11:50:00,61.93,62.03,61.91,61.98,57651.23890323116,36.7302,36.7895,36.7183,36.7599,57651.2389
2009-07-14 11:55:00,61.99,61.99,61.78,61.78,35549.859793855016,36.7658,36.7658,36.6412,36.6412,35549.8598
2009-07-14 12:00:00,61.77,61.82,61.67,61.78,41075.20457119905,36.6353,36.665,36.576,36.6412,41075.2046
2009-07-14 12:05:00,61.77,61.9,61.74,61.8,37217.8884058834,36.6353,36.7124,36.6175,36.6531,37217.8884
2009-07-14 12:10:00,61.79,61.84,61.67,61.71,39198.67238266712,36.6472,36.6768,36.576,36.5997,39198.6724
2009-07-14 12:15:00,61.71,61.71,61.52,61.52,49728.10299609631,36.5997,36.5997,36.487,36.487,49728.103
2009-07-14 12:20:00,61.53,61.56,61.37,61.49,72559.24462323487,36.493,36.5108,36.3981,36.4692,72559.2446
2009-07-14 12:25:00,61.49,61.64,61.43,61.57,38990.168806163565,36.4692,36.5582,36.4337,36.5167,38990.1688
2009-07-14 12:30:00,61.56,61.66,61.54,61.57,27730.97567497195,36.5108,36.5701,36.4989,36.5167,27730.9757
2009-07-14 12:35:00,61.57,61.6,61.49,61.56,37217.8884058834,36.5167,36.5345,36.4692,36.5108,37217.8884
2009-07-14 12:40:00,61.56,61.74,61.3,61.3,100185.96850995504,36.5108,36.6175,36.3566,36.3566,100185.9685
2009-07-14 12:45:00,61.31,61.54,61.3,61.41,64636.108716100025,36.3625,36.4989,36.3566,36.4218,64636.1087
2009-07-14 12:50:00,61.41,61.42,61.27,61.27,64010.59798658938,36.4218,36.4277,36.3388,36.3388,64010.598
2009-07-14 12:55:00,61.29,61.35,61.27,61.3,64427.60513959648,36.3506,36.3862,36.3388,36.3566,64427.6051
2009-07-14 13:00:00,61.3,61.46,61.29,61.46,49519.59941959276,36.3566,36.4515,36.3506,36.4515,49519.5994
2009-07-14 13:05:00,61.46,61.57,61.34,61.38,67450.90699889793,36.4515,36.5167,36.3803,36.404,67450.907
2009-07-14 13:10:00,61.38,61.45,61.27,61.27,52438.64949064244,36.404,36.4455,36.3388,36.3388,52438.6495
2009-07-14 13:15:00,61.27,61.3,61.11,61.12,101958.2489102352,36.3388,36.3566,36.2439,36.2498,101958.2489
2009-07-14 13:20:00,61.13,61.3,61.13,61.27,27209.71673371308,36.2557,36.3566,36.2557,36.3388,27209.7167
2009-07-14 13:25:00,61.27,61.39,61.25,61.38,62655.32473931632,36.3388,36.4099,36.3269,36.404,62655.3247
2009-07-14 13:30:00,61.38,61.48,61.34,61.48,53585.41916141196,36.404,36.4633,36.3803,36.4633,53585.4192
2009-07-14 13:35:00,61.46,61.59,61.46,61.54,58798.00857400067,36.4515,36.5286,36.4515,36.4989,58798.0086
2009-07-14 13:40:00,61.54,61.7,61.51,61.7,38781.665229660015,36.4989,36.5938,36.4811,36.5938,38781.6652
2009-07-14 13:45:00,61.69,61.76,61.68,61.71,31067.032899028723,36.5879,36.6294,36.5819,36.5997,31067.0329
2009-07-14 13:50:00,61.7,61.74,61.56,61.57,27730.97567497195,36.5938,36.6175,36.5108,36.5167,27730.9757
2009-07-14 13:55:00,61.6,61.61,61.47,61.56,28773.493557489688,36.5345,36.5404,36.4574,36.5108,28773.4936
2009-07-14 14:00:00,61.56,61.58,61.27,61.27,71308.22316421357,36.5108,36.5226,36.3388,36.3388,71308.2232
2009-07-14 14:05:00,61.27,61.44,61.27,61.43,42638.981394975664,36.3388,36.4396,36.3388,36.4337,42638.9814
2009-07-14 14:10:00,61.45,61.57,61.32,61.45,50145.110149103406,36.4455,36.5167,36.3684,36.4455,50145.1101
2009-07-14 14:15:00,61.44,61.64,61.42,61.53,60049.03003302196,36.4396,36.5582,36.4277,36.493,60049.03
2009-07-14 14:20:00,61.52,61.72,61.52,61.59,91428.818296806,36.487,36.6057,36.487,36.5286,91428.8183
2009-07-14 14:25:00,61.59,61.68,61.49,61.52,76312.30900029874,36.5286,36.5819,36.4692,36.487,76312.309
2009-07-14 14:30:00,61.52,61.69,61.44,61.65,67138.1516341426,36.487,36.5879,36.4396,36.5641,67138.1516
2009-07-14 14:35:00,61.66,61.8,61.65,61.68,71829.48210547245,36.5701,36.6531,36.5641,36.5819,71829.4821
2009-07-14 14:40:00,61.68,61.78,61.65,61.71,34924.34906434437,36.5819,36.6412,36.5641,36.5997,34924.3491
2009-07-14 14:45:00,61.71,61.74,61.55,61.57,84756.70384869246,36.5997,36.6175,36.5048,36.5167,84756.7038
2009-07-14 14:50:00,61.57,61.63,61.51,61.61,61925.5622215539,36.5167,36.5523,36.4811,36.5404,61925.5622
2009-07-14 14:55:00,61.62,61.71,61.55,61.68,43472.99570098986,36.5464,36.5997,36.5048,36.5819,43472.9957
2009-07-14 15:00:00,61.66,61.84,61.63,61.81,78501.596553586,36.5701,36.6768,36.5523,36.659,78501.5966
2009-07-14 15:05:00,61.81,61.82,61.59,61.61,106545.32759331328,36.659,36.665,36.5286,36.5404,106545.3276
2009-07-14 15:10:00,61.61,61.75,61.61,61.66,82671.66808365697,36.5404,36.6235,36.5404,36.5701,82671.6681
2009-07-14 15:15:00,61.66,61.77,61.64,61.74,57755.490691482926,36.5701,36.6353,36.5582,36.6175,57755.4907
2009-07-14 15:20:00,61.72,61.77,61.69,61.74,47851.57080756438,36.6057,36.6353,36.5879,36.6175,47851.5708
2009-07-14 15:25:00,61.74,61.84,61.67,61.71,176706.78108675734,36.6175,36.6768,36.576,36.5997,176706.7811
2009-07-14 15:30:00,61.71,61.71,61.58,61.63,171285.6880976651,36.5997,36.5997,36.5226,36.5523,171285.6881
2009-07-14 15:35:00,61.63,61.75,61.61,61.74,161590.27179025006,36.5523,36.6235,36.5404,36.6175,161590.2718
2009-07-14 15:40:00,61.74,61.74,61.59,61.71,344030.901230855,36.6175,36.6175,36.5286,36.5997,344030.9012
2009-07-14 15:45:00,61.73,61.73,61.52,61.52,174517.4935334701,36.6116,36.6116,36.487,36.487,174517.4935
2009-07-14 15:50:00,61.54,61.72,61.51,61.65,183900.15447612977,36.4989,36.6057,36.4811,36.5641,183900.1545
2009-07-14 15:55:00,61.66,61.74,61.58,61.74,251872.32041628656,36.5701,36.6175,36.5226,36.6175,251872.3204
2009-07-15 09:30:00,62.59,63.14,62.56,62.97,174413.2417452183,37.1216,37.4479,37.1039,37.347,174413.2417
2009-07-15 09:35:00,63.07,63.07,62.87,62.91,216739.46777543865,37.4063,37.4063,37.2877,37.3114,216739.4678
2009-07-15 09:40:00,62.91,63.12,62.81,63.04,142512.19454017538,37.3114,37.436,37.2521,37.3885,142512.1945
2009-07-15 09:45:00,63.06,63.14,62.9,63.11,103209.2703692565,37.4004,37.4479,37.3055,37.4301,103209.2704
2009-07-15 09:50:00,63.11,63.19,62.99,63.04,103626.2775222636,37.4301,37.4775,37.3589,37.3885,103626.2775
2009-07-15 09:55:00,63.05,63.23,63.0,63.19,162841.29324927137,37.3945,37.5012,37.3648,37.4775,162841.2932
2009-07-15 10:00:00,63.17,63.37,63.17,63.31,132921.03002101215,37.4656,37.5843,37.4656,37.5487,132921.03
2009-07-15 10:05:00,63.32,63.43,63.21,63.25,101749.74533373164,37.5546,37.6198,37.4894,37.5131,101749.7453
2009-07-15 10:10:00,63.24,63.26,63.14,63.24,67867.91415190503,37.5072,37.519,37.4479,37.5072,67867.9142
2009-07-15 10:15:00,63.24,63.31,63.16,63.18,91950.07723806489,37.5072,37.5487,37.4597,37.4716,91950.0772
2009-07-15 10:20:00,63.17,63.25,63.15,63.23,82046.15735414633,37.4656,37.5131,37.4538,37.5012,82046.1574
2009-07-15 10:25:00,63.24,63.39,63.22,63.32,80690.88410687326,37.5072,37.5961,37.4953,37.5546,80690.8841
2009-07-15 10:30:00,63.34,63.5,63.21,63.31,109151.62229960762,37.5665,37.6614,37.4894,37.5487,109151.6223
2009-07-15 10:35:00,63.32,63.45,63.28,63.3,70995.46779945826,37.5546,37.6317,37.5309,37.5427,70995.4678
2009-07-15 10:40:00,63.31,63.31,63.01,63.06,106753.83116981684,37.5487,37.5487,37.3707,37.4004,106753.8312
2009-07-15 10:45:00,63.07,63.11,62.95,62.97,80482.38053036972,37.4063,37.4301,37.3352,37.347,80482.3805
2009-07-15 10:50:00,62.96,63.13,62.88,62.91,93096.8469088344,37.3411,37.4419,37.2936,37.3114,93096.8469
2009-07-15 10:55:00,62.92,63.07,62.84,62.92,97683.92559191246,37.3174,37.4063,37.2699,37.3174,97683.9256
2009-07-15 11:00:00,62.92,63.13,62.88,63.13,75061.28754127744,37.3174,37.4419,37.2936,37.4419,75061.2875
2009-07-15 11:05:00,63.13,63.14,62.98,63.02,125623.40484338797,37.4419,37.4479,37.353,37.3767,125623.4048
2009-07-15 11:10:00,63.02,63.08,62.97,62.97,52542.90127889421,37.3767,37.4123,37.347,37.347,52542.9013
2009-07-15 11:15:00,62.98,63.21,62.98,63.15,75061.28754127744,37.353,37.4894,37.353,37.4538,75061.2875
2009-07-15 11:20:00,63.15,63.29,63.15,63.21,65157.3676573589,37.4538,37.5368,37.4538,37.4894,65157.3677
2009-07-15 11:25:00,63.21,63.3,63.17,63.24,74227.27323526326,37.4894,37.5427,37.4656,37.5072,74227.2732
2009-07-15 11:30:00,63.25,63.36,63.23,63.29,64740.36050435181,37.5131,37.5783,37.5012,37.5368,64740.3605
2009-07-15 11:35:00,63.31,63.43,63.3,63.35,55566.20313819567,37.5487,37.6198,37.5427,37.5724,55566.2031
2009-07-15 11:40:00,63.35,63.4,63.22,63.25,62342.569374561,37.5724,37.6021,37.4953,37.5131,62342.5694
2009-07-15 11:45:00,63.23,63.28,63.15,63.19,62446.82116281277,37.5012,37.5309,37.4538,37.4775,62446.8212
2009-07-15 11:50:00,63.19,63.3,63.18,63.28,42117.72245371679,37.4775,37.5427,37.4716,37.5309,42117.7225
2009-07-15 11:55:00,63.28,63.33,63.22,63.25,44828.26894826292,37.5309,37.5605,37.4953,37.5131,44828.2689
2009-07-15 12:00:00,63.25,63.28,63.11,63.16,50249.36193735519,37.5131,37.5309,37.4301,37.4597,50249.3619
2009-07-15 12:05:00,63.16,63.2,63.14,63.2,31588.291840287595,37.4597,37.4834,37.4479,37.4834,31588.2918
2009-07-15 12:10:00,63.21,63.24,63.08,63.11,51083.37624336938,37.4894,37.5072,37.4123,37.4301,51083.3762
2009-07-15 12:15:00,63.1,63.26,63.09,63.14,68597.67666966745,37.4241,37.519,37.4182,37.4479,68597.6767
2009-07-15 12:20:00,63.16,63.28,63.14,63.28,38468.90986490469,37.4597,37.5309,37.4479,37.5309,38468.9099
2009-07-15 12:25:00,63.28,63.31,63.23,63.29,39615.67953567421,37.5309,37.5487,37.5012,37.5368,39615.6795
2009-07-15 12:30:00,63.27,63.42,63.24,63.41,44619.76537175937,37.525,37.6139,37.5072,37.608,44619.7654
2009-07-15 12:35:00,63.39,63.57,63.39,63.54,72976.25177624197,37.5961,37.7029,37.5961,37.6851,72976.2518
2009-07-15 12:40:00,63.52,63.61,63.49,63.51,80273.87695386616,37.6732,37.7266,37.6554,37.6673,80273.877
2009-07-15 12:45:00,63.54,63.59,63.46,63.49,33569.0758170713,37.6851,37.7147,37.6376,37.6554,33569.0758
2009-07-15 12:50:00,63.48,63.58,63.4,63.46,58902.26036225245,37.6495,37.7088,37.6021,37.6376,58902.2604
2009-07-15 12:55:00,63.46,63.48,63.4,63.46,18348.314732312265,37.6376,37.6495,37.6021,37.6376,18348.3147
2009-07-15 13:00:00,63.47,63.55,63.46,63.55,16784.53790853565,37.6436,37.691,37.6376,37.691,16784.5379
2009-07-15 13:05:00,63.56,63.66,63.54,63.58,37426.39198238695,37.6969,37.7563,37.6851,37.7088,37426.392
2009-07-15 13:10:00,63.58,63.63,63.47,63.48,37739.14734714227,37.7088,37.7385,37.6436,37.6495,37739.1473
2009-07-15 13:15:00,63.48,63.56,63.48,63.53,48060.07438406792,37.6495,37.6969,37.6495,37.6792,48060.0744
2009-07-15 13:20:00,63.55,63.64,63.53,63.63,49832.354784348085,37.691,37.7444,37.6792,37.7385,49832.3548
2009-07-15 13:25:00,63.63,63.63,63.56,63.58,35445.608005603244,37.7385,37.7385,37.6969,37.7088,35445.608
2009-07-15 13:30:00,63.58,63.62,63.26,63.58,38051.9027118976,37.7088,37.7325,37.519,37.7088,38051.9027
2009-07-15 13:35:00,63.59,63.7,63.58,63.7,67659.41057540147,37.7147,37.78,37.7088,37.78,67659.4106
2009-07-15 13:40:00,63.7,63.79,63.65,63.78,76520.81257680229,37.78,37.8334,37.7503,37.8274,76520.8126
2009-07-15 13:45:00,63.72,63.79,63.71,63.74,44202.75821875228,37.7918,37.8334,37.7859,37.8037,44202.7582
2009-07-15 13:50:00,63.74,63.79,63.67,63.71,77459.07867106826,37.8037,37.8334,37.7622,37.7859,77459.0787
2009-07-15 13:55:00,63.69,63.77,63.68,63.71,33569.0758170713,37.7741,37.8215,37.7681,37.7859,33569.0758
2009-07-15 14:00:00,63.71,63.79,63.6,63.77,60883.04433903616,37.7859,37.8334,37.7207,37.8215,60883.0443
2009-07-15 14:05:00,63.78,63.93,63.73,63.74,85382.2145782031,37.8274,37.9164,37.7978,37.8037,85382.2146
2009-07-15 14:10:00,63.74,63.74,63.64,63.69,51291.87981987293,37.8037,37.8037,37.7444,37.7741,51291.8798
2009-07-15 14:15:00,63.69,63.83,63.68,63.8,108838.86693485233,37.7741,37.8571,37.7681,37.8393,108838.8669
2009-07-15 14:20:00,63.79,63.93,63.7,63.88,90490.55220254004,37.8334,37.9164,37.78,37.8867,90490.5522
2009-07-15 14:25:00,63.87,63.91,63.77,63.86,60570.28897428083,37.8808,37.9045,37.8215,37.8749,60570.289
2009-07-15 14:30:00,63.86,63.99,63.83,63.83,93409.60227358971,37.8749,37.952,37.8571,37.8571,93409.6023
2009-07-15 14:35:00,63.86,63.86,63.78,63.82,37217.8884058834,37.8749,37.8749,37.8274,37.8512,37217.8884
2009-07-15 14:40:00,63.82,63.97,63.74,63.75,91741.57366156131,37.8512,37.9401,37.8037,37.8096,91741.5737
2009-07-15 14:45:00,63.76,64.0,63.74,63.98,118430.03145401554,37.8156,37.9579,37.8037,37.946,118430.0315
2009-07-15 14:50:00,63.96,63.96,63.83,63.87,48789.83690183034,37.9342,37.9342,37.8571,37.8808,48789.8369
2009-07-15 14:55:00,63.88,64.09,63.88,64.03,92784.09154407908,37.8867,38.0113,37.8867,37.9757,92784.0915
2009-07-15 15:00:00,64.03,64.07,63.93,64.0,114572.71528869988,37.9757,37.9994,37.9164,37.9579,114572.7153
2009-07-15 15:05:00,64.0,64.12,63.94,64.07,79961.12158911084,37.9579,38.0291,37.9223,37.9994,79961.1216
2009-07-15 15:10:00,64.06,64.17,63.99,63.99,127708.44060842344,37.9935,38.0587,37.952,37.952,127708.4406
2009-07-15 15:15:00,63.99,64.09,63.99,64.05,46600.549348543085,37.952,38.0113,37.952,37.9876,46600.5493
2009-07-15 15:20:00,64.06,64.1,63.95,64.01,90699.0557790436,37.9935,38.0172,37.9283,37.9638,90699.0558
2009-07-15 15:25:00,64.0,64.01,63.86,63.86,101749.74533373164,37.9579,37.9638,37.8749,37.8749,101749.7453
2009-07-15 15:30:00,63.86,63.91,63.78,63.91,101436.98996897634,37.8749,37.9045,37.8274,37.9045,101436.99
2009-07-15 15:35:00,63.89,63.99,63.86,63.98,118534.28324226732,37.8927,37.952,37.8749,37.946,118534.2832
2009-07-15 15:40:00,63.99,64.03,63.85,63.86,190051.00998298443,37.952,37.9757,37.8689,37.8749,190051.01
2009-07-15 15:45:00,63.87,63.9,63.73,63.86,155439.4162833954,37.8808,37.8986,37.7978,37.8749,155439.4163
2009-07-15 15:50:00,63.87,64.03,63.84,64.0,262610.2546062193,37.8808,37.9757,37.863,37.9579,262610.2546
2009-07-15 15:55:00,64.0,64.03,63.84,63.96,380310.5235424724,37.9579,37.9757,37.863,37.9342,380310.5235
2009-07-16 09:30:00,63.49,64.02,63.43,63.99,127291.43345541637,37.6554,37.9698,37.6198,37.952,127291.4335
2009-07-16 09:35:00,64.0,64.27,63.84,64.17,128542.45491443764,37.9579,38.118,37.863,38.0587,128542.4549
2009-07-16 09:40:00,64.16,64.19,63.91,64.04,123538.36907835248,38.0528,38.0706,37.9045,37.9816,123538.3691
2009-07-16 09:45:00,64.06,64.13,63.84,64.0,97058.4148624018,37.9935,38.035,37.863,37.9579,97058.4149
2009-07-16 09:50:00,63.98,64.11,63.83,63.86,120410.81543079924,37.946,38.0232,37.8571,37.8749,120410.8154
2009-07-16 09:55:00,63.86,63.88,63.71,63.81,71203.9713759618,37.8749,37.8867,37.7859,37.8452,71203.9714
2009-07-16 10:00:00,63.79,63.79,63.31,63.42,184629.91699389217,37.8334,37.8334,37.5487,37.6139,184629.917
2009-07-16 10:05:00,63.41,63.48,63.1,63.48,172223.95419193103,37.608,37.6495,37.4241,37.6495,172223.9542
2009-07-16 10:10:00,63.48,63.55,63.31,63.55,75999.55363554342,37.6495,37.691,37.5487,37.691,75999.5536
2009-07-16 10:15:00,63.52,63.77,63.46,63.5,75165.53932952923,37.6732,37.8215,37.6376,37.6614,75165.5393
2009-07-16 10:20:00,63.51,63.63,63.46,63.54,100185.96850995504,37.6673,37.7385,37.6376,37.6851,100185.9685
2009-07-16 10:25:00,63.55,63.63,63.37,63.53,110298.39197037714,37.691,37.7385,37.5843,37.6792,110298.392
2009-07-16 10:30:00,63.55,63.77,63.48,63.75,111862.16879415375,37.691,37.8215,37.6495,37.8096,111862.1688
2009-07-16 10:35:00,63.76,63.99,63.74,63.86,113425.94561793037,37.8156,37.952,37.8037,37.8749,113425.9456
2009-07-16 10:40:00,63.84,63.94,63.75,63.84,55044.9441969368,37.863,37.9223,37.8096,37.863,55044.9442
2009-07-16 10:45:00,63.8,63.9,63.65,63.76,39719.93132392599,37.8393,37.8986,37.7503,37.8156,39719.9313
2009-07-16 10:50:00,63.77,63.78,63.58,63.76,75895.30184729164,37.8215,37.8274,37.7088,37.8156,75895.3018
2009-07-16 10:55:00,63.74,63.76,63.6,63.6,47643.06723106083,37.8037,37.8156,37.7207,37.7207,47643.0672
2009-07-16 11:00:00,63.62,63.8,63.6,63.74,73184.75535274552,37.7325,37.8393,37.7207,37.8037,73184.7554
2009-07-16 11:05:00,63.76,63.93,63.72,63.73,70057.20170519229,37.8156,37.9164,37.7918,37.7978,70057.2017
2009-07-16 11:10:00,63.71,63.79,63.62,63.69,59110.76393875599,37.7859,37.8334,37.7325,37.7741,59110.7639
2009-07-16 11:15:00,63.67,63.75,63.58,63.69,47955.82259581615,37.7622,37.8096,37.7088,37.7741,47955.8226
2009-07-16 11:20:00,63.66,63.75,63.64,63.7,41804.96708896147,37.7563,37.8096,37.7444,37.78,41804.9671
2009-07-16 11:25:00,63.7,63.75,63.62,63.67,41700.71530070969,37.78,37.8096,37.7325,37.7622,41700.7153
2009-07-16 11:30:00,63.66,63.71,63.57,63.61,85799.2217312102,37.7563,37.7859,37.7029,37.7266,85799.2217
2009-07-16 11:35:00,63.59,63.79,63.53,63.79,88301.26464925279,37.7147,37.8334,37.6792,37.8334,88301.2646
2009-07-16 11:40:00,63.78,63.79,63.74,63.75,57234.231750224055,37.8274,37.8334,37.8037,37.8096,57234.2318
2009-07-16 11:45:00,63.75,63.86,63.66,63.82,47851.57080756438,37.8096,37.8749,37.7563,37.8512,47851.5708
2009-07-16 11:50:00,63.84,63.86,63.75,63.79,41804.96708896147,37.863,37.8749,37.8096,37.8334,41804.9671
2009-07-16 11:55:00,63.79,64.0,63.79,63.91,72350.74104673132,37.8334,37.9579,37.8334,37.9045,72350.741
2009-07-16 12:00:00,63.9,63.93,63.75,63.84,45766.53504252889,37.8986,37.9164,37.8096,37.863,45766.535
2009-07-16 12:05:00,63.85,63.86,63.72,63.74,22101.37910937614,37.8689,37.8749,37.7918,37.8037,22101.3791
2009-07-16 12:10:00,63.76,63.88,63.75,63.79,51187.62803162115,37.8156,37.8867,37.8096,37.8334,51187.628
2009-07-16 12:15:00,63.81,63.85,63.72,63.84,63280.83546882696,37.8452,37.8689,37.7918,37.863,63280.8355
2009-07-16 12:20:00,63.84,64.06,63.84,64.02,85382.2145782031,37.863,37.9935,37.863,37.9698,85382.2146
2009-07-16 12:25:00,64.04,64.06,63.99,64.02,18556.81830881581,37.9816,37.9935,37.952,37.9698,18556.8183
2009-07-16 12:30:00,64.0,64.07,63.9,64.06,66616.89269288373,37.9579,37.9994,37.8986,37.9935,66616.8927
2009-07-16 12:35:00,64.07,64.09,64.01,64.09,46809.05292504664,37.9994,38.0113,37.9638,38.0113,46809.0529
2009-07-16 12:40:00,64.09,64.19,64.05,64.18,48581.33332532679,38.0113,38.0706,37.9876,38.0647,48581.3333
2009-07-16 12:45:00,64.16,64.21,64.13,64.18,11467.696707695166,38.0528,38.0825,38.035,38.0647,11467.6967
2009-07-16 12:50:00,64.22,64.27,64.09,64.14,59840.52645651841,38.0884,38.118,38.0113,38.0409,59840.5265
2009-07-16 12:55:00,64.15,64.15,64.03,64.04,38156.15450014937,38.0469,38.0469,37.9757,37.9816,38156.1545
2009-07-16 13:00:00,64.05,64.09,63.93,63.99,97892.429168416,37.9876,38.0113,37.9164,37.952,97892.4292
2009-07-16 13:05:00,63.98,64.04,63.93,63.99,67033.89984589083,37.946,37.9816,37.9164,37.952,67033.8998
2009-07-16 13:10:00,63.97,64.01,63.9,63.97,14595.250355248394,37.9401,37.9638,37.8986,37.9401,14595.2504
2009-07-16 13:15:00,63.98,64.0,63.9,63.95,15325.012873010814,37.946,37.9579,37.8986,37.9283,15325.0129
2009-07-16 13:20:00,63.97,63.98,63.86,63.86,19703.587979585333,37.9401,37.946,37.8749,37.8749,19703.588
2009-07-16 13:25:00,63.86,63.9,63.76,63.86,35132.85264084792,37.8749,37.8986,37.8156,37.8749,35132.8526
2009-07-16 13:30:00,63.85,63.9,63.8,63.85,36488.12588812099,37.8689,37.8986,37.8393,37.8689,36488.1259
2009-07-16 13:35:00,63.85,63.89,63.79,63.8,26375.70242769888,37.8689,37.8927,37.8334,37.8393,26375.7024
2009-07-16 13:40:00,63.8,63.9,63.73,63.84,54210.929890922605,37.8393,37.8986,37.7978,37.863,54210.9299
2009-07-16 13:45:00,63.84,63.93,63.83,63.87,18869.573673571136,37.863,37.9164,37.8571,37.8808,18869.5737
2009-07-16 13:50:00,63.89,64.07,63.86,64.03,32422.306146301788,37.8927,37.9994,37.8749,37.9757,32422.3061
2009-07-16 13:55:00,64.03,64.07,63.92,63.99,54315.18167917438,37.9757,37.9994,37.9105,37.952,54315.1817
2009-07-16 14:00:00,64.01,64.07,63.88,63.88,41909.21887721324,37.9638,37.9994,37.8867,37.8867,41909.2189
2009-07-16 14:05:00,63.9,64.02,63.9,64.02,36592.37767637276,37.8986,37.9698,37.8986,37.9698,36592.3777
2009-07-16 14:10:00,64.0,64.1,63.91,64.07,38468.90986490469,37.9579,38.0172,37.9045,37.9994,38468.9099
2009-07-16 14:15:00,64.07,64.15,64.03,64.07,28773.493557489688,37.9994,38.0469,37.9757,37.9994,28773.4936
2009-07-16 14:20:00,64.07,64.17,64.06,64.12,33673.32760532308,37.9994,38.0587,37.9935,38.0291,33673.3276
2009-07-16 14:25:00,64.12,64.33,64.12,64.29,79127.10728309664,38.0291,38.1536,38.0291,38.1299,79127.1073
2009-07-16 14:30:00,64.29,64.33,64.09,64.19,101541.24175722813,38.1299,38.1536,38.0113,38.0706,101541.2418
2009-07-16 14:35:00,64.18,64.42,64.18,64.42,69952.94991694052,38.0647,38.207,38.0647,38.207,69952.9499
2009-07-16 14:40:00,64.42,64.45,64.29,64.32,60049.03003302196,38.207,38.2248,38.1299,38.1477,60049.03
2009-07-16 14:45:00,64.32,64.47,64.3,64.42,63802.09441008583,38.1477,38.2367,38.1358,38.207,63802.0944
2009-07-16 14:50:00,64.44,64.58,64.42,64.53,72037.985681976,38.2189,38.3019,38.207,38.2722,72037.9857
2009-07-16 14:55:00,64.53,64.54,64.37,64.39,57442.735326727605,38.2722,38.2782,38.1774,38.1892,57442.7353
2009-07-16 15:00:00,64.39,64.46,64.34,64.42,50979.124455117606,38.1892,38.2307,38.1596,38.207,50979.1245
2009-07-16 15:05:00,64.42,64.42,64.27,64.37,51187.62803162115,38.207,38.207,38.118,38.1774,51187.628
2009-07-16 15:10:00,64.37,64.51,64.34,64.49,106545.32759331328,38.1774,38.2604,38.1596,38.2485,106545.3276
2009-07-16 15:15:00,64.51,64.56,63.86,64.49,59527.77109176309,38.2604,38.29,37.8749,38.2485,59527.7711
2009-07-16 15:20:00,64.49,64.51,64.39,64.46,104564.54361652955,38.2485,38.2604,38.1892,38.2307,104564.5436
2009-07-16 15:25:00,64.45,64.52,64.29,64.46,249683.0328629993,38.2248,38.2663,38.1299,38.2307,249683.0329
2009-07-16 15:30:00,64.45,64.53,64.37,64.5,105294.30613429198,38.2248,38.2722,38.1774,38.2545,105294.3061
2009-07-16 15:35:00,64.5,64.56,64.48,64.56,81316.3948363839,38.2545,38.29,38.2426,38.29,81316.3948
2009-07-16 15:40:00,64.56,64.87,64.56,64.86,233419.75389572253,38.29,38.4739,38.29,38.468,233419.7539
2009-07-16 15:45:00,64.85,64.94,64.76,64.79,176602.52929850557,38.462,38.5154,38.4087,38.4265,176602.5293
2009-07-16 15:50:00,64.79,64.83,64.53,64.54,204125.001396974,38.4265,38.4502,38.2722,38.2782,204125.0014
2009-07-16 15:55:00,64.54,64.59,64.41,64.56,179625.831157807,38.2782,38.3078,38.2011,38.29,179625.8312
2009-07-17 09:30:00,64.39,64.71,64.21,64.3,877174.5463504285,38.1892,38.379,38.0825,38.1358,877174.5464
2009-07-17 09:35:00,64.3,64.52,64.09,64.14,150226.8268708067,38.1358,38.2663,38.0113,38.0409,150226.8269
2009-07-17 09:40:00,64.15,64.36,64.12,64.15,187236.2117001865,38.0469,38.1714,38.0291,38.0469,187236.2117
2009-07-17 09:45:00,64.17,64.38,64.15,64.23,293885.7910817516,38.0587,38.1833,38.0469,38.0943,293885.7911
2009-07-17 09:50:00,64.23,64.29,64.09,64.29,133755.04432702635,38.0943,38.1299,38.0113,38.1299,133755.0443
2009-07-17 09:55:00,64.28,64.35,64.21,64.29,180772.6008285765,38.124,38.1655,38.0825,38.1299,180772.6008
2009-07-17 10:00:00,64.28,64.42,64.2,64.42,249474.52928649576,38.124,38.207,38.0765,38.207,249474.5293
2009-07-17 10:05:00,64.41,64.57,64.35,64.44,294719.8053877657,38.2011,38.296,38.1655,38.2189,294719.8054
2009-07-17 10:10:00,64.44,64.51,64.27,64.28,202561.2245731973,38.2189,38.2604,38.118,38.124,202561.2246
2009-07-17 10:15:00,64.3,64.33,64.21,64.28,151060.84117682086,38.1358,38.1536,38.0825,38.124,151060.8412
2009-07-17 10:20:00,64.28,64.36,64.23,64.34,187444.71527669008,38.124,38.1714,38.0943,38.1596,187444.7153
2009-07-17 10:25:00,64.34,64.38,64.28,64.35,227685.90554187493,38.1596,38.1833,38.124,38.1655,227685.9055
2009-07-17 10:30:00,64.35,64.38,64.22,64.33,124476.63517261844,38.1655,38.1833,38.0884,38.1536,124476.6352
2009-07-17 10:35:00,64.33,64.38,64.23,64.24,120723.57079555457,38.1536,38.1833,38.0943,38.1003,120723.5708
2009-07-17 10:40:00,64.25,64.3,64.19,64.21,145848.25176423215,38.1062,38.1358,38.0706,38.0825,145848.2518
2009-07-17 10:45:00,64.21,64.3,64.16,64.16,91845.8254498131,38.0825,38.1358,38.0528,38.0528,91845.8254
2009-07-17 10:50:00,64.18,64.24,64.09,64.14,130835.99425597666,38.0647,38.1003,38.0113,38.0409,130835.9943
2009-07-17 10:55:00,64.13,64.25,64.09,64.17,51708.88697288002,38.035,38.1062,38.0113,38.0587,51708.887
2009-07-17 11:00:00,64.2,64.29,64.16,64.2,75269.791117781,38.0765,38.1299,38.0528,38.0765,75269.7911
2009-07-17 11:05:00,64.2,64.26,64.13,64.2,68389.1730931639,38.0765,38.1121,38.035,38.0765,68389.1731
2009-07-17 11:10:00,64.21,64.31,64.1,64.2,130835.99425597666,38.0825,38.1418,38.0172,38.0765,130835.9943
2009-07-17 11:15:00,64.2,64.35,64.17,64.35,91637.32187330956,38.0765,38.1655,38.0587,38.1655,91637.3219
2009-07-17 11:20:00,64.35,64.37,64.25,64.28,146995.0214350017,38.1655,38.1774,38.1062,38.124,146995.0214
2009-07-17 11:25:00,64.29,64.32,64.24,64.26,98309.43632142313,38.1299,38.1477,38.1003,38.1121,98309.4363
2009-07-17 11:30:00,64.26,64.29,64.16,64.22,58381.001420993576,38.1121,38.1299,38.0528,38.0884,58381.0014
2009-07-17 11:35:00,64.21,64.3,64.19,64.27,50979.124455117606,38.0825,38.1358,38.0706,38.118,50979.1245
2009-07-17 11:40:00,64.28,64.31,64.26,64.3,181815.11871109428,38.124,38.1418,38.1121,38.1358,181815.1187
2009-07-17 11:45:00,64.3,64.31,64.21,64.26,85382.2145782031,38.1358,38.1418,38.0825,38.1121,85382.2146
2009-07-17 11:50:00,64.25,64.3,64.22,64.26,60778.79255078438,38.1062,38.1358,38.0884,38.1121,60778.7926
2009-07-17 11:55:00,64.26,64.38,64.22,64.38,58276.7496327418,38.1121,38.1833,38.0884,38.1833,58276.7496
2009-07-17 12:00:00,64.34,64.36,64.33,64.34,101332.73818072455,38.1596,38.1714,38.1536,38.1596,101332.7382
2009-07-17 12:05:00,64.33,64.49,64.33,64.48,175872.76678074314,38.1536,38.2485,38.1536,38.2426,175872.7668
2009-07-17 12:10:00,64.48,64.54,64.4,64.54,50770.620878614056,38.2426,38.2782,38.1951,38.2782,50770.6209
2009-07-17 12:15:00,64.53,64.61,64.51,64.54,69640.19455218519,38.2722,38.3197,38.2604,38.2782,69640.1946
2009-07-17 12:20:00,64.54,64.73,64.51,64.63,138550.62658660795,38.2782,38.3909,38.2604,38.3316,138550.6266
2009-07-17 12:25:00,64.62,64.65,64.43,64.49,76416.56078855052,38.3256,38.3434,38.2129,38.2485,76416.5608
2009-07-17 12:30:00,64.48,64.49,64.34,64.34,59215.01572700777,38.2426,38.2485,38.1596,38.1596,59215.0157
2009-07-17 12:35:00,64.34,64.37,64.25,64.29,96015.89697988408,38.1596,38.1774,38.1062,38.1299,96015.897
2009-07-17 12:40:00,64.33,64.49,64.31,64.46,43994.25464224873,38.1536,38.2485,38.1418,38.2307,43994.2546
2009-07-17 12:45:00,64.44,64.66,64.44,64.64,139280.38910437038,38.2189,38.3494,38.2189,38.3375,139280.3891
2009-07-17 12:50:00,64.62,64.81,64.61,64.77,111340.90985289488,38.3256,38.4383,38.3197,38.4146,111340.9099
2009-07-17 12:55:00,64.74,64.87,64.27,64.84,60466.03718602906,38.3968,38.4739,38.118,38.4561,60466.0372
2009-07-17 13:00:00,64.82,64.96,64.78,64.91,97475.42201540893,38.4442,38.5273,38.4205,38.4976,97475.422
2009-07-17 13:05:00,64.91,64.97,64.91,64.95,77771.83403582359,38.4976,38.5332,38.4976,38.5213,77771.834
2009-07-17 13:10:00,64.94,64.97,64.9,64.92,55357.69956169212,38.5154,38.5332,38.4917,38.5036,55357.6996
2009-07-17 13:15:00,64.92,64.99,64.88,64.96,72037.985681976,38.5036,38.5451,38.4798,38.5273,72037.9857
2009-07-17 13:20:00,64.97,65.1,64.94,65.04,98100.93274491956,38.5332,38.6103,38.5154,38.5747,98100.9327
2009-07-17 13:25:00,65.03,65.04,64.98,65.03,34715.84548784082,38.5688,38.5747,38.5391,38.5688,34715.8455
2009-07-17 13:30:00,65.03,65.1,65.0,65.1,53793.92273791551,38.5688,38.6103,38.551,38.6103,53793.9227
2009-07-17 13:35:00,65.1,65.21,65.07,65.1,91533.0700850578,38.6103,38.6756,38.5925,38.6103,91533.0701
2009-07-17 13:40:00,65.1,65.15,65.03,65.11,47643.06723106083,38.6103,38.64,38.5688,38.6162,47643.0672
2009-07-17 13:45:00,65.1,65.16,65.06,65.12,38781.665229660015,38.6103,38.6459,38.5866,38.6222,38781.6652
2009-07-17 13:50:00,65.1,65.12,64.98,65.01,53168.41200840486,38.6103,38.6222,38.5391,38.5569,53168.412
2009-07-17 13:55:00,64.99,65.04,64.99,64.99,55670.45492644744,38.5451,38.5747,38.5451,38.5451,55670.4549
2009-07-17 14:00:00,64.96,65.02,64.94,65.0,60049.03003302196,38.5273,38.5629,38.5154,38.551,60049.03
2009-07-17 14:05:00,65.0,65.03,64.93,64.94,32735.06151105712,38.551,38.5688,38.5095,38.5154,32735.0615
2009-07-17 14:10:00,64.94,64.95,64.87,64.89,29711.75965175566,38.5154,38.5213,38.4739,38.4858,29711.7597
2009-07-17 14:15:00,64.88,64.92,64.79,64.82,40032.68668868131,38.4798,38.5036,38.4265,38.4442,40032.6867
2009-07-17 14:20:00,64.82,64.93,64.81,64.89,21058.8612268584,38.4442,38.5095,38.4383,38.4858,21058.8612
2009-07-17 14:25:00,64.88,64.91,64.79,64.81,53272.66379665664,38.4798,38.4976,38.4265,38.4383,53272.6638
2009-07-17 14:30:00,64.8,64.84,64.75,64.78,29816.01144000743,38.4324,38.4561,38.4027,38.4205,29816.0114
2009-07-17 14:35:00,64.78,64.86,64.77,64.8,25437.43633343292,38.4205,38.468,38.4146,38.4324,25437.4363
2009-07-17 14:40:00,64.8,64.96,64.8,64.94,26375.70242769888,38.4324,38.5273,38.4324,38.5154,26375.7024
2009-07-17 14:45:00,64.93,65.0,64.87,64.92,74644.28038827036,38.5095,38.551,38.4739,38.5036,74644.2804
2009-07-17 14:50:00,64.92,65.02,64.86,64.86,62029.81400980567,38.5036,38.5629,38.468,38.468,62029.814
2009-07-17 14:55:00,64.86,64.96,64.81,64.91,64948.86408085536,38.468,38.5273,38.4383,38.4976,64948.8641
2009-07-17 15:00:00,64.91,64.97,64.87,64.9,52021.64233763534,38.4976,38.5332,38.4739,38.4917,52021.6423
2009-07-17 15:05:00,64.9,64.96,64.88,64.92,70786.9642229547,38.4917,38.5273,38.4798,38.5036,70786.9642
2009-07-17 15:10:00,64.91,64.95,64.86,64.92,48581.33332532679,38.4976,38.5213,38.468,38.5036,48581.3333
2009-07-17 15:15:00,64.91,64.98,64.88,64.93,74435.7768117668,38.4976,38.5391,38.4798,38.5095,74435.7768
2009-07-17 15:20:00,64.93,64.99,64.86,64.89,72454.9928349831,38.5095,38.5451,38.468,38.4858,72454.9928
2009-07-17 15:25:00,64.86,64.92,64.85,64.89,63176.58368057519,38.468,38.5036,38.462,38.4858,63176.5837
2009-07-17 15:30:00,64.88,64.9,64.81,64.86,160339.25033122877,38.4798,38.4917,38.4383,38.468,160339.2503
2009-07-17 15:35:00,64.86,64.93,64.73,64.8,102792.2632162494,38.468,38.5095,38.3909,38.4324,102792.2632
2009-07-17 15:40:00,64.8,64.97,64.8,64.87,180042.8383108141,38.4324,38.5332,38.4324,38.4739,180042.8383
2009-07-17 15:45:00,64.89,65.03,64.87,64.95,181606.6151345907,38.4858,38.5688,38.4739,38.5213,181606.6151
2009-07-17 15:50:00,64.97,65.08,64.91,65.0,233211.25031921896,38.5332,38.5984,38.4976,38.551,233211.2503
2009-07-17 15:55:00,64.99,65.08,64.96,65.06,248015.0042509709,38.5451,38.5984,38.5273,38.5866,248015.0043
2009-07-20 09:30:00,65.76,66.32,65.46,66.32,173579.2274392041,39.0018,39.3339,38.8238,39.3339,173579.2274
2009-07-20 09:35:00,66.27,66.71,66.27,66.68,149601.31614129603,39.3042,39.5652,39.3042,39.5474,149601.3161
2009-07-20 09:40:00,66.68,66.71,66.44,66.44,163049.79682577492,39.5474,39.5652,39.4051,39.4051,163049.7968
2009-07-20 09:45:00,66.45,66.63,66.41,66.46,193595.5707835448,39.411,39.5177,39.3873,39.4169,193595.5708
2009-07-20 09:50:00,66.44,66.46,66.18,66.21,134589.05863304055,39.4051,39.4169,39.2509,39.2686,134589.0586
2009-07-20 09:55:00,66.21,66.36,66.17,66.35,105919.81686380264,39.2686,39.3576,39.2449,39.3517,105919.8169
2009-07-20 10:00:00,66.36,66.57,66.31,66.44,117491.76535974957,39.3576,39.4822,39.328,39.4051,117491.7654
2009-07-20 10:05:00,66.44,66.51,66.18,66.2,133338.03717401926,39.4051,39.4466,39.2509,39.2627,133338.0372
2009-07-20 10:10:00,66.18,66.22,65.98,66.2,101124.234604221,39.2509,39.2746,39.1322,39.2627,101124.2346
2009-07-20 10:15:00,66.17,66.44,66.17,66.32,85486.46636645487,39.2449,39.4051,39.2449,39.3339,85486.4664
2009-07-20 10:20:00,66.35,66.45,66.32,66.4,97266.91843890536,39.3517,39.411,39.3339,39.3813,97266.9184
2009-07-20 10:25:00,66.4,66.41,66.11,66.19,125727.65663163974,39.3813,39.3873,39.2093,39.2568,125727.6566
2009-07-20 10:30:00,66.18,66.21,65.83,65.83,82984.4234484123,39.2509,39.2686,39.0433,39.0433,82984.4234
2009-07-20 10:35:00,65.82,66.09,65.82,66.01,95077.6308856181,39.0373,39.1975,39.0373,39.15,95077.6309
2009-07-20 10:40:00,66.02,66.08,65.93,65.97,76416.56078855052,39.156,39.1915,39.1026,39.1263,76416.5608
2009-07-20 10:45:00,65.97,65.97,65.6,65.66,71620.9785289689,39.1263,39.1263,38.9069,38.9424,71620.9785
2009-07-20 10:50:00,65.65,65.74,65.5,65.62,100081.71672170328,38.9365,38.9899,38.8475,38.9187,100081.7167
2009-07-20 10:55:00,65.62,65.93,65.61,65.92,69640.19455218519,38.9187,39.1026,38.9128,39.0966,69640.1946
2009-07-20 11:00:00,65.92,66.02,65.81,65.95,78918.6037065931,39.0966,39.156,39.0314,39.1144,78918.6037
2009-07-20 11:05:00,65.95,65.97,65.78,65.78,106753.83116981684,39.1144,39.1263,39.0136,39.0136,106753.8312
2009-07-20 11:10:00,65.78,66.07,65.76,66.01,70161.45349344406,39.0136,39.1856,39.0018,39.15,70161.4535
2009-07-20 11:15:00,66.01,66.15,66.01,66.1,48477.08153707502,39.15,39.2331,39.15,39.2034,48477.0815
2009-07-20 11:20:00,66.1,66.1,65.96,66.05,62134.06579805745,39.2034,39.2034,39.1204,39.1737,62134.0658
2009-07-20 11:25:00,66.06,66.32,66.03,66.21,84756.70384869246,39.1797,39.3339,39.1619,39.2686,84756.7038
2009-07-20 11:30:00,66.2,66.32,66.17,66.17,49102.59226658566,39.2627,39.3339,39.2449,39.2449,49102.5923
2009-07-20 11:35:00,66.17,66.27,66.15,66.2,46600.549348543085,39.2449,39.3042,39.2331,39.2627,46600.5493
2009-07-20 11:40:00,66.2,66.32,66.19,66.3,32213.80256979824,39.2627,39.3339,39.2568,39.322,32213.8026
2009-07-20 11:45:00,66.29,66.3,66.22,66.22,44098.5064305005,39.3161,39.322,39.2746,39.2746,44098.5064
2009-07-20 11:50:00,66.22,66.25,66.16,66.21,50979.124455117606,39.2746,39.2924,39.239,39.2686,50979.1245
2009-07-20 11:55:00,66.21,66.23,66.15,66.21,28669.24176923792,39.2686,39.2805,39.2331,39.2686,28669.2418
2009-07-20 12:00:00,66.2,66.42,66.2,66.4,37947.65092364582,39.2627,39.3932,39.2627,39.3813,37947.6509
2009-07-20 12:05:00,66.4,66.5,66.38,66.41,182440.6294406049,39.3813,39.4406,39.3695,39.3873,182440.6294
2009-07-20 12:10:00,66.41,66.42,66.36,66.38,55044.9441969368,39.3873,39.3932,39.3576,39.3695,55044.9442
2009-07-20 12:15:00,66.37,66.42,66.37,66.39,25854.44348644001,39.3635,39.3932,39.3635,39.3754,25854.4435
2009-07-20 12:20:00,66.39,66.43,66.33,66.39,49832.354784348085,39.3754,39.3991,39.3398,39.3754,49832.3548
2009-07-20 12:25:00,66.37,66.4,66.32,66.4,23039.645203642107,39.3635,39.3813,39.3339,39.3813,23039.6452
2009-07-20 12:30:00,66.4,66.51,66.4,66.44,120515.06721905102,39.3813,39.4466,39.3813,39.4051,120515.0672
2009-07-20 12:35:00,66.44,66.5,66.41,66.5,24811.925603922267,39.4051,39.4406,39.3873,39.4406,24811.9256
2009-07-20 12:40:00,66.51,66.61,66.49,66.61,30545.77395776985,39.4466,39.5059,39.4347,39.5059,30545.774
2009-07-20 12:45:00,66.61,66.62,66.44,66.44,62446.82116281277,39.5059,39.5118,39.4051,39.4051,62446.8212
2009-07-20 12:50:00,66.44,66.44,66.31,66.4,52959.90843190131,39.4051,39.4051,39.328,39.3813,52959.9084
2009-07-20 12:55:00,66.41,66.46,66.27,66.29,60778.79255078438,39.3873,39.4169,39.3042,39.3161,60778.7926
2009-07-20 13:00:00,66.27,66.33,66.24,66.24,49519.59941959276,39.3042,39.3398,39.2864,39.2864,49519.5994
2009-07-20 13:05:00,66.25,66.28,66.14,66.16,98517.93989792666,39.2924,39.3102,39.2271,39.239,98517.9399
2009-07-20 13:10:00,66.14,66.17,66.07,66.08,27313.96852196485,39.2271,39.2449,39.1856,39.1915,27313.9685
2009-07-20 13:15:00,66.08,66.14,66.03,66.12,45141.02431301824,39.1915,39.2271,39.1619,39.2153,45141.0243
2009-07-20 13:20:00,66.12,66.21,66.12,66.21,46600.549348543085,39.2153,39.2686,39.2153,39.2686,46600.5493
2009-07-20 13:25:00,66.21,66.22,66.17,66.19,27105.464945461303,39.2686,39.2746,39.2449,39.2568,27105.4649
2009-07-20 13:30:00,66.19,66.19,66.07,66.1,43681.49927749341,39.2568,39.2568,39.1856,39.2034,43681.4993
2009-07-20 13:35:00,66.11,66.21,66.05,66.08,48581.33332532679,39.2093,39.2686,39.1737,39.1915,48581.3333
2009-07-20 13:40:00,66.08,66.18,66.07,66.1,32839.31329930889,39.1915,39.2509,39.1856,39.2034,32839.3133
2009-07-20 13:45:00,66.1,66.21,66.08,66.2,42326.22603022034,39.2034,39.2686,39.1915,39.2627,42326.226
2009-07-20 13:50:00,66.2,66.23,66.1,66.18,33152.06866406421,39.2627,39.2805,39.2034,39.2509,33152.0687
2009-07-20 13:55:00,66.21,66.28,66.18,66.28,19078.07725007469,39.2686,39.3102,39.2509,39.3102,19078.0773
2009-07-20 14:00:00,66.27,66.29,66.14,66.19,58381.001420993576,39.3042,39.3161,39.2271,39.2568,58381.0014
2009-07-20 14:05:00,66.19,66.28,66.15,66.21,62342.569374561,39.2568,39.3102,39.2331,39.2686,62342.5694
2009-07-20 14:10:00,66.21,66.3,66.2,66.22,43472.99570098986,39.2686,39.322,39.2627,39.2746,43472.9957
2009-07-20 14:15:00,66.22,66.29,66.19,66.22,65157.3676573589,39.2746,39.3161,39.2568,39.2746,65157.3677
2009-07-20 14:20:00,66.22,66.25,66.05,66.05,87050.24319023149,39.2746,39.2924,39.1737,39.1737,87050.2432
2009-07-20 14:25:00,66.05,66.05,65.93,65.97,77459.07867106826,39.1737,39.1737,39.1026,39.1263,77459.0787
2009-07-20 14:30:00,65.97,66.08,65.97,66.03,53898.17452616728,39.1263,39.1915,39.1263,39.1619,53898.1745
2009-07-20 14:35:00,66.02,66.16,66.0,66.07,36592.37767637276,39.156,39.239,39.1441,39.1856,36592.3777
2009-07-20 14:40:00,66.02,66.14,65.98,66.09,60570.28897428083,39.156,39.2271,39.1322,39.1975,60570.289
2009-07-20 14:45:00,66.1,66.21,66.04,66.15,190363.76534773977,39.2034,39.2686,39.1678,39.2331,190363.7653
2009-07-20 14:50:00,66.15,66.26,66.15,66.24,51708.88697288002,39.2331,39.2983,39.2331,39.2864,51708.887
2009-07-20 14:55:00,66.26,66.28,66.18,66.2,44724.01716001115,39.2983,39.3102,39.2509,39.2627,44724.0172
2009-07-20 15:00:00,66.2,66.51,66.2,66.44,120827.82258380634,39.2627,39.4466,39.2627,39.4051,120827.8226
2009-07-20 15:05:00,66.44,66.56,66.4,66.52,93826.6094265968,39.4051,39.4762,39.3813,39.4525,93826.6094
2009-07-20 15:10:00,66.53,66.69,66.53,66.68,141886.68381066475,39.4584,39.5533,39.4584,39.5474,141886.6838
2009-07-20 15:15:00,66.69,66.7,66.6,66.66,42221.97424196856,39.5533,39.5593,39.5,39.5355,42221.9742
2009-07-20 15:20:00,66.65,66.74,66.6,66.74,114051.456347441,39.5296,39.583,39.5,39.583,114051.4563
2009-07-20 15:25:00,66.72,66.81,66.66,66.66,162737.04146101957,39.5711,39.6245,39.5355,39.5355,162737.0415
2009-07-20 15:30:00,66.65,66.68,66.51,66.58,61508.5550685468,39.5296,39.5474,39.4466,39.4881,61508.5551
2009-07-20 15:35:00,66.58,66.63,66.52,66.58,96537.15592114294,39.4881,39.5177,39.4525,39.4881,96537.1559
2009-07-20 15:40:00,66.59,66.72,66.54,66.62,156794.68953066846,39.494,39.5711,39.4644,39.5118,156794.6895
2009-07-20 15:45:00,66.61,66.68,66.58,66.59,128021.19597317876,39.5059,39.5474,39.4881,39.494,128021.196
2009-07-20 15:50:00,66.58,66.82,66.57,66.8,230917.71097768,39.4881,39.6304,39.4822,39.6186,230917.711
2009-07-20 15:55:00,66.79,66.79,66.57,66.65,194221.0815130554,39.6126,39.6126,39.4822,39.5296,194221.0815
2009-07-21 09:30:00,67.63,68.0,67.08,67.41,242072.6523206198,40.1108,40.3303,39.7846,39.9804,242072.6523
2009-07-21 09:35:00,67.43,67.5,67.16,67.42,146161.0071289875,39.9922,40.0337,39.8321,39.9863,146161.0071
2009-07-21 09:40:00,67.36,67.38,66.92,66.92,113738.7009826857,39.9507,39.9626,39.6897,39.6897,113738.701
2009-07-21 09:45:00,66.92,67.11,66.83,67.0,98517.93989792666,39.6897,39.8024,39.6364,39.7372,98517.9399
2009-07-21 09:50:00,67.0,67.04,66.73,66.85,71620.9785289689,39.7372,39.7609,39.5771,39.6482,71620.9785
2009-07-21 09:55:00,66.86,67.32,66.8,67.32,96641.40770939473,39.6542,39.927,39.6186,39.927,96641.4077
2009-07-21 10:00:00,67.33,67.39,66.93,67.01,131878.5121384944,39.9329,39.9685,39.6957,39.7431,131878.5121
2009-07-21 10:05:00,67.0,67.03,66.79,66.81,60674.54076253261,39.7372,39.755,39.6126,39.6245,60674.5408
2009-07-21 10:10:00,66.83,66.95,66.65,66.91,88926.77537876343,39.6364,39.7075,39.5296,39.6838,88926.7754
2009-07-21 10:15:00,66.95,67.07,66.9,67.02,42638.981394975664,39.7075,39.7787,39.6779,39.749,42638.9814
2009-07-21 10:20:00,67.03,67.21,67.0,67.14,45558.03146602534,39.755,39.8617,39.7372,39.8202,45558.0315
2009-07-21 10:25:00,67.15,67.2,66.96,67.11,37530.64377063872,39.8262,39.8558,39.7135,39.8024,37530.6438
2009-07-21 10:30:00,67.13,67.33,67.08,67.32,52438.64949064244,39.8143,39.9329,39.7846,39.927,52438.6495
2009-07-21 10:35:00,67.33,67.53,67.24,67.38,79544.11443610374,39.9329,40.0515,39.8795,39.9626,79544.1144
2009-07-21 10:40:00,67.38,67.4,67.06,67.09,51291.87981987293,39.9626,39.9744,39.7728,39.7906,51291.8798
2009-07-21 10:45:00,67.11,67.11,66.95,67.04,59840.52645651841,39.8024,39.8024,39.7075,39.7609,59840.5265
2009-07-21 10:50:00,67.02,67.02,66.88,67.01,41700.71530070969,39.749,39.749,39.666,39.7431,41700.7153
2009-07-21 10:55:00,67.01,67.19,66.91,67.17,53272.66379665664,39.7431,39.8499,39.6838,39.838,53272.6638
2009-07-21 11:00:00,67.19,67.25,66.97,67.02,48477.08153707502,39.8499,39.8855,39.7194,39.749,48477.0815
2009-07-21 11:05:00,67.01,67.07,66.87,67.05,38260.40628840114,39.7431,39.7787,39.6601,39.7668,38260.4063
2009-07-21 11:10:00,67.09,67.09,66.87,66.99,62551.07295106454,39.7906,39.7906,39.6601,39.7313,62551.073
2009-07-21 11:15:00,67.0,67.15,66.93,67.05,32422.306146301788,39.7372,39.8262,39.6957,39.7668,32422.3061
2009-07-21 11:20:00,67.05,67.12,66.92,66.92,28043.73103972727,39.7668,39.8084,39.6897,39.6897,28043.731
2009-07-21 11:25:00,66.95,67.08,66.94,67.0,24082.16308615985,39.7075,39.7846,39.7016,39.7372,24082.1631
2009-07-21 11:30:00,66.98,67.01,66.77,66.85,34820.097276092594,39.7253,39.7431,39.6008,39.6482,34820.0973
2009-07-21 11:35:00,66.85,66.89,66.8,66.86,33152.06866406421,39.6482,39.6719,39.6186,39.6542,33152.0687
2009-07-21 11:40:00,66.87,66.88,66.66,66.67,44411.26179525583,39.6601,39.666,39.5355,39.5415,44411.2618
2009-07-21 11:45:00,66.67,66.72,66.39,66.44,51813.1387611318,39.5415,39.5711,39.3754,39.4051,51813.1388
2009-07-21 11:50:00,66.43,66.49,66.36,66.38,26584.20600420243,39.3991,39.4347,39.3576,39.3695,26584.206
2009-07-21 11:55:00,66.37,66.37,66.0,66.08,88509.76822575633,39.3635,39.3635,39.1441,39.1915,88509.7682
2009-07-21 12:00:00,66.06,66.29,66.04,66.23,48477.08153707502,39.1797,39.3161,39.1678,39.2805,48477.0815
2009-07-21 12:05:00,66.21,66.33,66.2,66.32,22101.37910937614,39.2686,39.3398,39.2627,39.3339,22101.3791
2009-07-21 12:10:00,66.33,66.46,66.25,66.43,32943.56508756066,39.3398,39.4169,39.2924,39.3991,32943.5651
2009-07-21 12:15:00,66.41,66.5,66.4,66.44,32109.550781546463,39.3873,39.4406,39.3813,39.4051,32109.5508
2009-07-21 12:20:00,66.44,66.44,66.21,66.21,32213.80256979824,39.4051,39.4051,39.2686,39.2686,32213.8026
2009-07-21 12:25:00,66.23,66.44,66.23,66.38,61195.79970379148,39.2805,39.4051,39.2805,39.3695,61195.7997
2009-07-21 12:30:00,66.38,66.43,66.21,66.27,26375.70242769888,39.3695,39.3991,39.2686,39.3042,26375.7024
2009-07-21 12:35:00,66.27,66.42,66.14,66.33,53585.41916141196,39.3042,39.3932,39.2271,39.3398,53585.4192
2009-07-21 12:40:00,66.33,66.44,66.31,66.39,29920.26322825921,39.3398,39.4051,39.328,39.3754,29920.2632
2009-07-21 12:45:00,66.37,66.48,66.35,66.42,37739.14734714227,39.3635,39.4288,39.3517,39.3932,37739.1473
2009-07-21 12:50:00,66.41,66.52,66.35,66.41,47851.57080756438,39.3873,39.4525,39.3517,39.3873,47851.5708
2009-07-21 12:55:00,66.4,66.47,66.36,66.44,57129.97996197228,39.3813,39.4228,39.3576,39.4051,57129.98
2009-07-21 13:00:00,66.44,66.44,66.23,66.23,45975.03861903244,39.4051,39.4051,39.2805,39.2805,45975.0386
2009-07-21 13:05:00,66.24,66.24,66.02,66.11,57234.231750224055,39.2864,39.2864,39.156,39.2093,57234.2318
2009-07-21 13:10:00,66.11,66.21,66.06,66.21,26792.709580705978,39.2093,39.2686,39.1797,39.2686,26792.7096
2009-07-21 13:15:00,66.24,66.47,66.21,66.43,62446.82116281277,39.2864,39.4228,39.2686,39.3991,62446.8212
2009-07-21 13:20:00,66.45,66.47,66.35,66.44,64844.612292603575,39.411,39.4228,39.3517,39.4051,64844.6123
2009-07-21 13:25:00,66.44,66.5,66.42,66.49,31379.788263784045,39.4051,39.4406,39.3932,39.4347,31379.7883
2009-07-21 13:30:00,66.48,66.54,66.43,66.46,29920.26322825921,39.4288,39.4644,39.3991,39.4169,29920.2632
2009-07-21 13:35:00,66.49,66.54,66.34,66.41,54940.69240868503,39.4347,39.4644,39.3457,39.3873,54940.6924
2009-07-21 13:40:00,66.41,66.42,66.33,66.38,46600.549348543085,39.3873,39.3932,39.3398,39.3695,46600.5493
2009-07-21 13:45:00,66.37,66.48,66.36,66.43,44932.5207365147,39.3635,39.4288,39.3576,39.3991,44932.5207
2009-07-21 13:50:00,66.42,66.5,66.39,66.43,47226.06007805373,39.3932,39.4406,39.3754,39.3991,47226.0601
2009-07-21 13:55:00,66.41,66.57,66.39,66.57,20016.34334434065,39.3873,39.4822,39.3754,39.4822,20016.3433
2009-07-21 14:00:00,66.55,66.7,66.54,66.7,31275.53647553227,39.4703,39.5593,39.4644,39.5593,31275.5365
2009-07-21 14:05:00,66.7,66.72,66.62,66.7,33047.81687581243,39.5593,39.5711,39.5118,39.5593,33047.8169
2009-07-21 14:10:00,66.71,66.96,66.71,66.94,51083.37624336938,39.5652,39.7135,39.5652,39.7016,51083.3762
2009-07-21 14:15:00,66.94,66.98,66.79,66.83,40970.95278294728,39.7016,39.7253,39.6126,39.6364,40970.9528
2009-07-21 14:20:00,66.83,66.86,66.7,66.8,76312.30900029874,39.6364,39.6542,39.5593,39.6186,76312.309
2009-07-21 14:25:00,66.81,66.81,66.66,66.75,48789.83690183034,39.6245,39.6245,39.5355,39.5889,48789.8369
2009-07-21 14:30:00,66.73,66.79,66.52,66.61,55774.70671469922,39.5771,39.6126,39.4525,39.5059,55774.7067
2009-07-21 14:35:00,66.61,66.78,66.59,66.67,57129.97996197228,39.5059,39.6067,39.494,39.5415,57129.98
2009-07-21 14:40:00,66.67,66.69,66.5,66.66,43785.75106574518,39.5415,39.5533,39.4406,39.5355,43785.7511
2009-07-21 14:45:00,66.66,66.72,66.51,66.7,115302.47780646232,39.5355,39.5711,39.4466,39.5593,115302.4778
2009-07-21 14:50:00,66.69,66.79,66.61,66.68,84860.95563694423,39.5533,39.6126,39.5059,39.5474,84860.9556
2009-07-21 14:55:00,66.68,66.77,66.65,66.77,28773.493557489688,39.5474,39.6008,39.5296,39.6008,28773.4936
2009-07-21 15:00:00,66.8,66.82,66.71,66.79,53793.92273791551,39.6186,39.6304,39.5652,39.6126,53793.9227
2009-07-21 15:05:00,66.81,66.87,66.73,66.81,51604.63518462825,39.6245,39.6601,39.5771,39.6245,51604.6352
2009-07-21 15:10:00,66.81,66.88,66.77,66.85,42013.47066546501,39.6245,39.666,39.6008,39.6482,42013.4707
2009-07-21 15:15:00,66.84,66.9,66.74,66.85,61508.5550685468,39.6423,39.6779,39.583,39.6482,61508.5551
2009-07-21 15:20:00,66.82,66.84,66.72,66.73,54523.68525567793,39.6304,39.6423,39.5711,39.5771,54523.6853
2009-07-21 15:25:00,66.75,66.91,66.72,66.82,96849.91128589828,39.5889,39.6838,39.5711,39.6304,96849.9113
2009-07-21 15:30:00,66.83,66.95,66.82,66.95,68180.66951666035,39.6364,39.7075,39.6304,39.7075,68180.6695
2009-07-21 15:35:00,66.95,67.09,66.57,67.09,202561.2245731973,39.7075,39.7906,39.4822,39.7906,202561.2246
2009-07-21 15:40:00,67.09,67.15,67.01,67.14,100915.73102771748,39.7906,39.8262,39.7431,39.8202,100915.731
2009-07-21 15:45:00,67.14,67.15,67.03,67.04,112591.93131191618,39.8202,39.8262,39.755,39.7609,112591.9313
2009-07-21 15:50:00,67.03,67.21,67.03,67.19,130835.99425597666,39.755,39.8617,39.755,39.8499,130835.9943
2009-07-21 15:55:00,67.18,67.33,67.16,67.32,158775.47350745217,39.8439,39.9329,39.8321,39.927,158775.4735
2009-07-22 09:30:00,66.58,66.58,66.02,66.3,187444.71527669008,39.4881,39.4881,39.156,39.322,187444.7153
2009-07-22 09:35:00,66.31,66.36,66.0,66.17,193595.5707835448,39.328,39.3576,39.1441,39.2449,193595.5708
2009-07-22 09:40:00,66.18,66.51,66.13,66.51,182440.6294406049,39.2509,39.4466,39.2212,39.4466,182440.6294
2009-07-22 09:45:00,66.49,66.61,66.33,66.52,123746.87265485602,39.4347,39.5059,39.3398,39.4525,123746.8727
2009-07-22 09:50:00,66.54,66.74,66.37,66.68,93826.6094265968,39.4644,39.583,39.3635,39.5474,93826.6094
2009-07-22 09:55:00,66.66,66.82,66.48,66.74,93409.60227358971,39.5355,39.6304,39.4288,39.583,93409.6023
2009-07-22 10:00:00,66.73,66.95,66.68,66.78,90490.55220254004,39.5771,39.7075,39.5474,39.6067,90490.5522
2009-07-22 10:05:00,66.78,66.9,66.69,66.85,87050.24319023149,39.6067,39.6779,39.5533,39.6482,87050.2432
2009-07-22 10:10:00,66.85,66.88,66.57,66.57,139071.88552786683,39.6482,39.666,39.4822,39.4822,139071.8855
2009-07-22 10:15:00,66.57,66.61,66.34,66.36,111445.16164114668,39.4822,39.5059,39.3457,39.3576,111445.1616
2009-07-22 10:20:00,66.34,66.57,66.3,66.44,214967.18737515848,39.3457,39.4822,39.322,39.4051,214967.1874
2009-07-22 10:25:00,66.46,66.54,66.19,66.21,77563.33045932003,39.4169,39.4644,39.2568,39.2686,77563.3305
2009-07-22 10:30:00,66.24,66.68,66.23,66.43,290028.47491643595,39.2864,39.5474,39.2805,39.3991,290028.4749
2009-07-22 10:35:00,66.44,66.49,66.31,66.38,94347.86836785568,39.4051,39.4347,39.328,39.3695,94347.8684
2009-07-22 10:40:00,66.37,66.45,66.16,66.21,91533.0700850578,39.3635,39.411,39.239,39.2686,91533.0701
2009-07-22 10:45:00,66.2,66.38,66.17,66.26,113425.94561793037,39.2627,39.3695,39.2449,39.2983,113425.9456
2009-07-22 10:50:00,66.26,66.47,66.25,66.44,125414.9012668844,39.2983,39.4228,39.2924,39.4051,125414.9013
2009-07-22 10:55:00,66.44,66.54,66.44,66.53,151686.35190633152,39.4051,39.4644,39.4051,39.4584,151686.3519
2009-07-22 11:00:00,66.53,66.71,66.52,66.71,92679.8397558273,39.4584,39.5652,39.4525,39.5652,92679.8398
2009-07-22 11:05:00,66.7,66.84,66.66,66.83,82150.4091423981,39.5593,39.6423,39.5355,39.6364,82150.4091
2009-07-22 11:10:00,66.81,66.95,66.67,66.71,100707.22745121393,39.6245,39.7075,39.5415,39.5652,100707.2275
2009-07-22 11:15:00,66.71,66.81,66.7,66.79,64636.108716100025,39.5652,39.6245,39.5593,39.6126,64636.1087
2009-07-22 11:20:00,66.79,66.79,66.44,66.47,71725.23031722067,39.6126,39.6126,39.4051,39.4228,71725.2303
2009-07-22 11:25:00,66.47,66.54,66.43,66.49,51083.37624336938,39.4228,39.4644,39.3991,39.4347,51083.3762
2009-07-22 11:30:00,66.47,66.66,66.47,66.64,53585.41916141196,39.4228,39.5355,39.4228,39.5237,53585.4192
2009-07-22 11:35:00,66.62,66.64,66.44,66.52,57338.48353847583,39.5118,39.5237,39.4051,39.4525,57338.4835
2009-07-22 11:40:00,66.51,66.68,66.44,66.67,61821.310433302126,39.4466,39.5474,39.4051,39.5415,61821.3104
2009-07-22 11:45:00,66.66,66.67,66.49,66.51,45141.02431301824,39.5355,39.5415,39.4347,39.4466,45141.0243
2009-07-22 11:50:00,66.51,66.57,66.48,66.52,62655.32473931632,39.4466,39.4822,39.4288,39.4525,62655.3247
2009-07-22 11:55:00,66.51,66.8,66.51,66.78,59736.27466826664,39.4466,39.6186,39.4466,39.6067,59736.2747
2009-07-22 12:00:00,66.76,66.85,66.74,66.75,32630.809722805338,39.5948,39.6482,39.583,39.5889,32630.8097
2009-07-22 12:05:00,66.75,66.88,66.75,66.86,63280.83546882696,39.5889,39.666,39.5889,39.6542,63280.8355
2009-07-22 12:10:00,66.87,66.89,66.83,66.85,66929.64805763906,39.6601,39.6719,39.6364,39.6482,66929.6481
2009-07-22 12:15:00,66.84,67.0,66.84,66.99,69640.19455218519,39.6423,39.7372,39.6423,39.7313,69640.1946
2009-07-22 12:20:00,66.98,67.2,66.98,67.15,91533.0700850578,39.7253,39.8558,39.7253,39.8262,91533.0701
2009-07-22 12:25:00,67.15,67.53,67.14,67.49,210171.60511557685,39.8262,40.0515,39.8202,40.0278,210171.6051
2009-07-22 12:30:00,67.48,67.67,67.44,67.65,120306.56364254748,40.0219,40.1346,39.9981,40.1227,120306.5636
2009-07-22 12:35:00,67.64,67.71,67.64,67.68,72037.985681976,40.1168,40.1583,40.1168,40.1405,72037.9857
2009-07-22 12:40:00,67.67,67.75,67.58,67.67,77459.07867106826,40.1346,40.182,40.0812,40.1346,77459.0787
2009-07-22 12:45:00,67.67,67.74,67.53,67.73,63176.58368057519,40.1346,40.1761,40.0515,40.1701,63176.5837
2009-07-22 12:50:00,67.71,67.76,67.64,67.68,66616.89269288373,40.1583,40.1879,40.1168,40.1405,66616.8927
2009-07-22 12:55:00,67.66,67.72,67.62,67.68,58276.7496327418,40.1286,40.1642,40.1049,40.1405,58276.7496
2009-07-22 13:00:00,67.67,67.73,67.58,67.67,44411.26179525583,40.1346,40.1701,40.0812,40.1346,44411.2618
2009-07-22 13:05:00,67.66,67.84,67.64,67.8,81212.14304813213,40.1286,40.2354,40.1168,40.2117,81212.143
2009-07-22 13:10:00,67.78,67.81,67.72,67.79,36488.12588812099,40.1998,40.2176,40.1642,40.2057,36488.1259
2009-07-22 13:15:00,67.77,67.92,67.76,67.86,94869.12730911456,40.1939,40.2828,40.1879,40.2472,94869.1273
2009-07-22 13:20:00,67.87,67.89,67.7,67.74,124789.39053737377,40.2532,40.265,40.1524,40.1761,124789.3905
2009-07-22 13:25:00,67.73,67.79,67.62,67.67,106545.32759331328,40.1701,40.2057,40.1049,40.1346,106545.3276
2009-07-22 13:30:00,67.67,67.71,67.45,67.49,90177.79683778471,40.1346,40.1583,40.0041,40.0278,90177.7968
2009-07-22 13:35:00,67.49,67.69,67.49,67.67,44307.01000700405,40.0278,40.1464,40.0278,40.1346,44307.01
2009-07-22 13:40:00,67.66,67.74,67.51,67.54,70578.46064645116,40.1286,40.1761,40.0397,40.0575,70578.4606
2009-07-22 13:45:00,67.52,67.68,67.51,67.66,34715.84548784082,40.0456,40.1405,40.0397,40.1286,34715.8455
2009-07-22 13:50:00,67.66,67.8,67.53,67.72,60466.03718602906,40.1286,40.2117,40.0515,40.1642,60466.0372
2009-07-22 13:55:00,67.69,67.77,67.69,67.76,16993.0414850392,40.1464,40.1939,40.1464,40.1879,16993.0415
2009-07-22 14:00:00,67.76,67.87,67.59,67.62,60153.28182127373,40.1879,40.2532,40.0871,40.1049,60153.2818
2009-07-22 14:05:00,67.63,67.63,67.43,67.44,59319.26751525954,40.1108,40.1108,39.9922,39.9981,59319.2675
2009-07-22 14:10:00,67.45,67.52,67.34,67.45,102792.2632162494,40.0041,40.0456,39.9388,40.0041,102792.2632
2009-07-22 14:15:00,67.45,67.52,67.4,67.44,38573.16165315647,40.0041,40.0456,39.9744,39.9981,38573.1617
2009-07-22 14:20:00,67.42,67.44,67.29,67.36,42326.22603022034,39.9863,39.9981,39.9092,39.9507,42326.226
2009-07-22 14:25:00,67.36,67.51,67.34,67.45,43994.25464224873,39.9507,40.0397,39.9388,40.0041,43994.2546
2009-07-22 14:30:00,67.43,67.5,67.37,67.47,47017.55650155018,39.9922,40.0337,39.9566,40.0159,47017.5565
2009-07-22 14:35:00,67.47,67.47,67.37,67.37,30128.76680476276,40.0159,40.0159,39.9566,39.9566,30128.7668
2009-07-22 14:40:00,67.37,67.51,67.35,67.49,61925.5622215539,39.9566,40.0397,39.9448,40.0278,61925.5622
2009-07-22 14:45:00,67.48,67.5,67.38,67.4,44724.01716001115,40.0219,40.0337,39.9626,39.9744,44724.0172
2009-07-22 14:50:00,67.4,67.44,67.36,67.38,42743.23318322744,39.9744,39.9981,39.9507,39.9626,42743.2332
2009-07-22 14:55:00,67.37,67.43,67.34,67.39,113842.95277093748,39.9566,39.9922,39.9388,39.9685,113842.9528
2009-07-22 15:00:00,67.38,67.51,67.38,67.47,65470.12302211423,39.9626,40.0397,39.9626,40.0159,65470.123
2009-07-22 15:05:00,67.46,67.5,67.31,67.34,64323.353351344704,40.01,40.0337,39.921,39.9388,64323.3534
2009-07-22 15:10:00,67.34,67.36,67.21,67.24,80482.38053036972,39.9388,39.9507,39.8617,39.8795,80482.3805
2009-07-22 15:15:00,67.24,67.3,67.08,67.17,109777.13302911828,39.8795,39.9151,39.7846,39.838,109777.133
2009-07-22 15:20:00,67.17,67.27,67.08,67.08,103939.03288701893,39.838,39.8973,39.7846,39.7846,103939.0329
2009-07-22 15:25:00,67.08,67.09,66.93,66.95,171911.1988271757,39.7846,39.7906,39.6957,39.7075,171911.1988
2009-07-22 15:30:00,66.94,67.05,66.9,66.92,148037.5393175194,39.7016,39.7668,39.6779,39.6897,148037.5393
2009-07-22 15:35:00,66.92,66.96,66.8,66.84,120306.56364254748,39.6897,39.7135,39.6186,39.6423,120306.5636
2009-07-22 15:40:00,66.84,66.98,66.74,66.98,125102.14590212908,39.6423,39.7253,39.583,39.7253,125102.1459
2009-07-22 15:45:00,66.98,67.26,66.92,66.93,137925.11585709732,39.7253,39.8914,39.6897,39.6957,137925.1159
2009-07-22 15:50:00,66.93,67.1,66.85,67.1,165343.33616731394,39.6957,39.7965,39.6482,39.7965,165343.3362
2009-07-22 15:55:00,67.1,67.21,67.05,67.09,227685.90554187493,39.7965,39.8617,39.7668,39.7906,227685.9055
2009-07-23 09:30:00,67.38,67.81,67.17,67.57,404288.4348403805,39.9626,40.2176,39.838,40.0752,404288.4348
2009-07-23 09:35:00,67.55,67.59,66.95,67.31,365089.76245771337,40.0634,40.0871,39.7075,39.921,365089.7625
2009-07-23 09:40:00,67.3,67.56,66.98,67.0,245408.70954467656,39.9151,40.0693,39.7253,39.7372,245408.7095
2009-07-23 09:45:00,67.02,67.57,66.99,67.53,212465.1444571159,39.749,40.0752,39.7313,40.0515,212465.1445
2009-07-23 09:50:00,67.51,67.61,67.38,67.59,173683.4792274559,40.0397,40.099,39.9626,40.0871,173683.4792
2009-07-23 09:55:00,67.59,68.28,67.59,68.17,267301.5850775492,40.0871,40.4963,40.0871,40.4311,267301.5851
2009-07-23 10:00:00,68.14,68.34,67.9,67.98,198912.41198438525,40.4133,40.5319,40.271,40.3184,198912.412
2009-07-23 10:05:00,67.99,68.56,67.9,68.52,234670.77535474385,40.3243,40.6624,40.271,40.6387,234670.7754
2009-07-23 10:10:00,68.54,69.03,68.53,68.81,166698.609414587,40.6505,40.9412,40.6446,40.8107,166698.6094
2009-07-23 10:15:00,68.84,69.17,68.73,69.14,149080.05720003715,40.8285,41.0242,40.7632,41.0064,149080.0572
2009-07-23 10:20:00,69.16,69.18,68.97,69.12,81629.15020113923,41.0183,41.0301,40.9056,40.9945,81629.1502
2009-07-23 10:25:00,69.13,69.31,68.99,69.01,148246.04289402298,41.0005,41.1072,40.9174,40.9293,148246.0429
2009-07-23 10:30:00,68.99,69.26,68.83,69.15,162320.0343080125,40.9174,41.0776,40.8225,41.0123,162320.0343
2009-07-23 10:35:00,69.14,69.28,69.04,69.19,85069.45921344777,41.0064,41.0894,40.9471,41.0361,85069.4592
2009-07-23 10:40:00,69.2,69.22,68.88,68.94,74018.7696587597,41.042,41.0539,40.8522,40.8878,74018.7697
2009-07-23 10:45:00,68.93,68.97,68.76,68.79,109985.63660562182,40.8819,40.9056,40.781,40.7988,109985.6366
2009-07-23 10:50:00,68.79,68.79,68.65,68.73,65365.87123386245,40.7988,40.7988,40.7158,40.7632,65365.8712
2009-07-23 10:55:00,68.73,68.78,68.63,68.71,71829.48210547245,40.7632,40.7929,40.7039,40.7514,71829.4821
2009-07-23 11:00:00,68.71,68.79,68.65,68.77,133963.5479035299,40.7514,40.7988,40.7158,40.787,133963.5479
2009-07-23 11:05:00,68.77,68.79,68.71,68.73,101124.234604221,40.787,40.7988,40.7514,40.7632,101124.2346
2009-07-23 11:10:00,68.73,68.85,68.69,68.76,157524.45204843086,40.7632,40.8344,40.7395,40.781,157524.452
2009-07-23 11:15:00,68.77,68.82,68.68,68.69,103730.52931051535,40.787,40.8166,40.7336,40.7395,103730.5293
2009-07-23 11:20:00,68.71,68.77,68.63,68.69,62134.06579805745,40.7514,40.787,40.7039,40.7395,62134.0658
2009-07-23 11:25:00,68.72,68.84,68.7,68.82,118430.03145401554,40.7573,40.8285,40.7454,40.8166,118430.0315
2009-07-23 11:30:00,68.82,68.87,68.69,68.78,70682.71243470293,40.8166,40.8463,40.7395,40.7929,70682.7124
2009-07-23 11:35:00,68.77,68.87,68.69,68.73,92784.09154407908,40.787,40.8463,40.7395,40.7632,92784.0915
2009-07-23 11:40:00,68.74,68.8,68.66,68.71,64323.353351344704,40.7692,40.8048,40.7217,40.7514,64323.3534
2009-07-23 11:45:00,68.71,68.71,68.43,68.49,227164.64660061608,40.7514,40.7514,40.5853,40.6209,227164.6466
2009-07-23 11:50:00,68.49,68.61,68.41,68.53,68806.180246171,40.6209,40.6921,40.5734,40.6446,68806.1802
2009-07-23 11:55:00,68.53,68.59,68.36,68.38,57338.48353847583,40.6446,40.6802,40.5438,40.5557,57338.4835
2009-07-23 12:00:00,68.38,68.41,68.17,68.23,138237.87122185263,40.5557,40.5734,40.4311,40.4667,138237.8712
2009-07-23 12:05:00,68.21,68.32,68.13,68.18,90073.54504953294,40.4548,40.5201,40.4074,40.437,90073.545
2009-07-23 12:10:00,68.2,68.21,68.03,68.1,103626.2775222636,40.4489,40.4548,40.3481,40.3896,103626.2775
2009-07-23 12:15:00,68.09,68.14,68.05,68.1,101645.49354547988,40.3837,40.4133,40.3599,40.3896,101645.4935
2009-07-23 12:20:00,68.13,68.46,68.07,68.46,99560.4577804444,40.4074,40.6031,40.3718,40.6031,99560.4578
2009-07-23 12:25:00,68.46,68.54,68.32,68.49,55253.44777344035,40.6031,40.6505,40.5201,40.6209,55253.4478
2009-07-23 12:30:00,68.5,68.53,68.33,68.41,38156.15450014937,40.6268,40.6446,40.526,40.5734,38156.1545
2009-07-23 12:35:00,68.38,68.41,68.22,68.3,49206.84405483744,40.5557,40.5734,40.4608,40.5082,49206.8441
2009-07-23 12:40:00,68.32,68.34,68.18,68.19,110089.8883938736,40.5201,40.5319,40.437,40.443,110089.8884
2009-07-23 12:45:00,68.19,68.4,68.19,68.33,57546.987114979376,40.443,40.5675,40.443,40.526,57546.9871
2009-07-23 12:50:00,68.36,68.36,68.13,68.24,27209.71673371308,40.5438,40.5438,40.4074,40.4726,27209.7167
2009-07-23 12:55:00,68.24,68.5,68.24,68.43,28252.234616230817,40.4726,40.6268,40.4726,40.5853,28252.2346
2009-07-23 13:00:00,68.47,68.48,68.28,68.29,41075.20457119905,40.609,40.615,40.4963,40.5023,41075.2046
2009-07-23 13:05:00,68.3,68.38,68.25,68.26,17410.048638046297,40.5082,40.5557,40.4786,40.4845,17410.0486
2009-07-23 13:10:00,68.27,68.44,68.24,68.42,23769.407721404525,40.4904,40.5912,40.4726,40.5794,23769.4077
2009-07-23 13:15:00,68.39,68.45,68.27,68.35,51187.62803162115,40.5616,40.5972,40.4904,40.5379,51187.628
2009-07-23 13:20:00,68.34,68.42,68.31,68.4,24603.42202741872,40.5319,40.5794,40.5141,40.5675,24603.422
2009-07-23 13:25:00,68.4,68.61,68.39,68.5,50249.36193735519,40.5675,40.6921,40.5616,40.6268,50249.3619
2009-07-23 13:30:00,68.51,68.6,68.45,68.6,25958.695274691785,40.6328,40.6861,40.5972,40.6861,25958.6953
2009-07-23 13:35:00,68.58,68.85,68.56,68.83,68076.41772840857,40.6743,40.8344,40.6624,40.8225,68076.4177
2009-07-23 13:40:00,68.81,68.86,68.76,68.79,41283.7081477026,40.8107,40.8403,40.781,40.7988,41283.7081
2009-07-23 13:45:00,68.79,68.8,68.7,68.72,28356.48640448259,40.7988,40.8048,40.7454,40.7573,28356.4864
2009-07-23 13:50:00,68.7,68.76,68.58,68.63,103313.52215750828,40.7454,40.781,40.6743,40.7039,103313.5222
2009-07-23 13:55:00,68.59,68.68,68.53,68.58,58172.497844490026,40.6802,40.7336,40.6446,40.6743,58172.4978
2009-07-23 14:00:00,68.58,68.64,68.47,68.58,83297.17881316761,40.6743,40.7099,40.609,40.6743,83297.1788
2009-07-23 14:05:00,68.57,68.62,68.49,68.55,33152.06866406421,40.6683,40.698,40.6209,40.6565,33152.0687
2009-07-23 14:10:00,68.55,68.64,68.52,68.63,43160.240336234536,40.6565,40.7099,40.6387,40.7039,43160.2403
2009-07-23 14:15:00,68.64,68.75,68.63,68.72,41283.7081477026,40.7099,40.7751,40.7039,40.7573,41283.7081
2009-07-23 14:20:00,68.74,68.74,68.58,68.62,79856.86980085907,40.7692,40.7692,40.6743,40.698,79856.8698
2009-07-23 14:25:00,68.63,68.68,68.59,68.65,41804.96708896147,40.7039,40.7336,40.6802,40.7158,41804.9671
2009-07-23 14:30:00,68.65,68.76,68.47,68.47,62551.07295106454,40.7158,40.781,40.609,40.609,62551.073
2009-07-23 14:35:00,68.47,68.59,68.44,68.55,50770.620878614056,40.609,40.6802,40.5912,40.6565,50770.6209
2009-07-23 14:40:00,68.56,68.61,68.54,68.56,31379.788263784045,40.6624,40.6921,40.6505,40.6624,31379.7883
2009-07-23 14:45:00,68.57,68.73,68.55,68.73,47121.80828980196,40.6683,40.7632,40.6565,40.7632,47121.8083
2009-07-23 14:50:00,68.71,68.73,68.63,68.67,26896.96136895776,40.7514,40.7632,40.7039,40.7277,26896.9614
2009-07-23 14:55:00,68.66,68.76,68.62,68.68,35341.356217351466,40.7217,40.781,40.698,40.7336,35341.3562
2009-07-23 15:00:00,68.68,68.93,68.67,68.92,98100.93274491956,40.7336,40.8819,40.7277,40.8759,98100.9327
2009-07-23 15:05:00,68.91,68.97,68.86,68.94,74331.52502351503,40.87,40.9056,40.8403,40.8878,74331.525
2009-07-23 15:10:00,68.94,69.08,68.9,69.07,116240.74390072828,40.8878,40.9708,40.8641,40.9649,116240.7439
2009-07-23 15:15:00,69.04,69.17,69.03,69.14,170972.93273290974,40.9471,41.0242,40.9412,41.0064,170972.9327
2009-07-23 15:20:00,69.17,69.19,69.03,69.18,150331.07865905846,41.0242,41.0361,40.9412,41.0301,150331.0787
2009-07-23 15:25:00,69.18,69.29,69.13,69.24,98726.4434744302,41.0301,41.0954,41.0005,41.0657,98726.4435
2009-07-23 15:30:00,69.23,69.26,68.89,68.94,141052.66950465055,41.0598,41.0776,40.8581,40.8878,141052.6695
2009-07-23 15:35:00,68.93,69.03,68.83,68.89,103626.2775222636,40.8819,40.9412,40.8225,40.8581,103626.2775
2009-07-23 15:40:00,68.9,69.11,68.89,69.09,110923.9026998878,40.8641,40.9886,40.8581,40.9767,110923.9027
2009-07-23 15:45:00,69.09,69.09,68.79,68.85,135527.32472730652,40.9767,40.9767,40.7988,40.8344,135527.3247
2009-07-23 15:50:00,68.85,68.99,68.73,68.95,225600.86977683945,40.8344,40.9174,40.7632,40.8937,225600.8698
2009-07-23 15:55:00,68.95,69.05,68.81,68.99,292634.76962273027,40.8937,40.953,40.8107,40.9174,292634.7696
2009-07-24 09:30:00,68.68,69.19,68.6,69.12,149705.5679295478,40.7336,41.0361,40.6861,40.9945,149705.5679
2009-07-24 09:35:00,69.07,69.42,68.98,69.04,91741.57366156131,40.9649,41.1725,40.9115,40.9471,91741.5737
2009-07-24 09:40:00,69.09,69.37,69.04,69.26,101958.2489102352,40.9767,41.1428,40.9471,41.0776,101958.2489
2009-07-24 09:45:00,69.3,69.44,68.99,69.03,148350.29468227475,41.1013,41.1843,40.9174,40.9412,148350.2947
2009-07-24 09:50:00,69.04,69.09,68.89,69.08,123434.1172901007,40.9471,40.9767,40.8581,40.9708,123434.1173
2009-07-24 09:55:00,69.08,69.08,68.63,68.73,86111.97709596551,40.9708,40.9708,40.7039,40.7632,86111.9771
2009-07-24 10:00:00,68.73,68.79,68.51,68.71,109360.12587611118,40.7632,40.7988,40.6328,40.7514,109360.1259
2009-07-24 10:05:00,68.71,68.94,68.65,68.74,109568.62945261472,40.7514,40.8878,40.7158,40.7692,109568.6295
2009-07-24 10:10:00,68.71,68.91,68.65,68.7,74435.7768117668,40.7514,40.87,40.7158,40.7454,74435.7768
2009-07-24 10:15:00,68.69,68.69,68.38,68.41,177540.7953927715,40.7395,40.7395,40.5557,40.5734,177540.7954
2009-07-24 10:20:00,68.42,68.51,68.22,68.38,96954.16307415004,40.5794,40.6328,40.4608,40.5557,96954.1631
2009-07-24 10:25:00,68.37,68.55,68.29,68.54,66095.63375162486,40.5497,40.6565,40.5023,40.6505,66095.6338
2009-07-24 10:30:00,68.52,68.58,68.43,68.53,46496.297560291314,40.6387,40.6743,40.5853,40.6446,46496.2976
2009-07-24 10:35:00,68.54,68.57,68.32,68.38,59527.77109176309,40.6505,40.6683,40.5201,40.5557,59527.7711
2009-07-24 10:40:00,68.37,68.56,68.34,68.52,54210.929890922605,40.5497,40.6624,40.5319,40.6387,54210.9299
2009-07-24 10:45:00,68.51,68.64,68.45,68.53,116553.4992654836,40.6328,40.7099,40.5972,40.6446,116553.4993
2009-07-24 10:50:00,68.53,68.55,68.1,68.21,67972.1659401568,40.6446,40.6565,40.3896,40.4548,67972.1659
2009-07-24 10:55:00,68.22,68.3,68.17,68.27,38990.168806163565,40.4608,40.5082,40.4311,40.4904,38990.1688
2009-07-24 11:00:00,68.27,68.35,68.19,68.26,70682.71243470293,40.4904,40.5379,40.443,40.4845,70682.7124
2009-07-24 11:05:00,68.26,68.31,68.09,68.11,65678.62659861778,40.4845,40.5141,40.3837,40.3955,65678.6266
2009-07-24 11:10:00,68.12,68.39,68.09,68.39,54523.68525567793,40.4015,40.5616,40.3837,40.5616,54523.6853
2009-07-24 11:15:00,68.4,68.54,68.39,68.54,24603.42202741872,40.5675,40.6505,40.5616,40.6505,24603.422
2009-07-24 11:20:00,68.54,68.78,68.54,68.64,67346.65521064616,40.6505,40.7929,40.6505,40.7099,67346.6552
2009-07-24 11:25:00,68.64,68.64,68.52,68.62,47851.57080756438,40.7099,40.7099,40.6387,40.698,47851.5708
2009-07-24 11:30:00,68.62,68.87,68.62,68.8,77459.07867106826,40.698,40.8463,40.698,40.8048,77459.0787
2009-07-24 11:35:00,68.81,68.9,68.79,68.82,40136.93847693308,40.8107,40.8641,40.7988,40.8166,40136.9385
2009-07-24 11:40:00,68.81,68.83,68.72,68.74,46809.05292504664,40.8107,40.8225,40.7573,40.7692,46809.0529
2009-07-24 11:45:00,68.74,68.78,68.63,68.7,38781.665229660015,40.7692,40.7929,40.7039,40.7454,38781.6652
2009-07-24 11:50:00,68.73,68.79,68.72,68.78,37217.8884058834,40.7632,40.7988,40.7573,40.7929,37217.8884
2009-07-24 11:55:00,68.77,69.06,68.77,68.99,88718.27180225987,40.787,40.959,40.787,40.9174,88718.2718
2009-07-24 12:00:00,68.98,69.05,68.98,69.03,54106.67810267083,40.9115,40.953,40.9115,40.9412,54106.6781
2009-07-24 12:05:00,69.03,69.03,68.99,69.0,31067.032899028723,40.9412,40.9412,40.9174,40.9234,31067.0329
2009-07-24 12:10:00,68.99,69.0,68.89,68.92,50770.620878614056,40.9174,40.9234,40.8581,40.8759,50770.6209
2009-07-24 12:15:00,68.9,68.99,68.89,68.9,62238.31758630922,40.8641,40.9174,40.8581,40.8641,62238.3176
2009-07-24 12:20:00,68.91,69.03,68.86,68.93,114572.71528869988,40.87,40.9412,40.8403,40.8819,114572.7153
2009-07-24 12:25:00,68.93,68.98,68.86,68.92,37322.14019413518,40.8819,40.9115,40.8403,40.8759,37322.1402
2009-07-24 12:30:00,68.92,68.97,68.82,68.84,30545.77395776985,40.8759,40.9056,40.8166,40.8285,30545.774
2009-07-24 12:35:00,68.82,68.9,68.78,68.78,70369.95706994762,40.8166,40.8641,40.7929,40.7929,70369.9571
2009-07-24 12:40:00,68.79,68.79,68.72,68.76,38573.16165315647,40.7988,40.7988,40.7573,40.781,38573.1617
2009-07-24 12:45:00,68.77,68.79,68.67,68.68,17305.796849794522,40.787,40.7988,40.7277,40.7336,17305.7968
2009-07-24 12:50:00,68.68,68.77,68.64,68.65,48060.07438406792,40.7336,40.787,40.7099,40.7158,48060.0744
2009-07-24 12:55:00,68.65,68.65,68.5,68.56,45245.27610127002,40.7158,40.7158,40.6268,40.6624,45245.2761
2009-07-24 13:00:00,68.55,68.57,68.5,68.54,35028.600852596144,40.6565,40.6683,40.6268,40.6505,35028.6009
2009-07-24 13:05:00,68.55,68.57,68.49,68.56,33464.82402881953,40.6565,40.6683,40.6209,40.6624,33464.824
2009-07-24 13:10:00,68.56,68.62,68.56,68.6,38260.40628840114,40.6624,40.698,40.6624,40.6861,38260.4063
2009-07-24 13:15:00,68.57,68.76,68.57,68.75,35028.600852596144,40.6683,40.781,40.6683,40.7751,35028.6009
2009-07-24 13:20:00,68.76,68.82,68.62,68.66,42013.47066546501,40.781,40.8166,40.698,40.7217,42013.4707
2009-07-24 13:25:00,68.66,68.76,68.65,68.75,31171.2846872805,40.7217,40.781,40.7158,40.7751,31171.2847
2009-07-24 13:30:00,68.75,68.97,68.75,68.84,85590.71815470664,40.7751,40.9056,40.7751,40.8285,85590.7182
2009-07-24 13:35:00,68.83,68.98,68.79,68.97,37009.38482937985,40.8225,40.9115,40.7988,40.9056,37009.3848
2009-07-24 13:40:00,68.97,69.03,68.91,69.01,47226.06007805373,40.9056,40.9412,40.87,40.9293,47226.0601
2009-07-24 13:45:00,69.01,69.08,68.97,68.99,47643.06723106083,40.9293,40.9708,40.9056,40.9174,47643.0672
2009-07-24 13:50:00,68.98,69.11,68.96,69.07,46496.297560291314,40.9115,40.9886,40.8996,40.9649,46496.2976
2009-07-24 13:55:00,69.08,69.11,69.01,69.03,37426.39198238695,40.9708,40.9886,40.9293,40.9412,37426.392
2009-07-24 14:00:00,69.04,69.22,69.04,69.11,66512.64090463196,40.9471,41.0539,40.9471,40.9886,66512.6409
2009-07-24 14:05:00,69.11,69.29,69.08,69.26,43577.24748924163,40.9886,41.0954,40.9708,41.0776,43577.2475
2009-07-24 14:10:00,69.26,69.27,69.18,69.2,34715.84548784082,41.0776,41.0835,41.0301,41.042,34715.8455
2009-07-24 14:15:00,69.21,69.26,69.1,69.1,29399.00428700033,41.0479,41.0776,40.9827,40.9827,29399.0043
2009-07-24 14:20:00,69.1,69.11,69.05,69.1,33464.82402881953,40.9827,40.9886,40.953,40.9827,33464.824
2009-07-24 14:25:00,69.08,69.18,69.04,69.15,32109.550781546463,40.9708,41.0301,40.9471,41.0123,32109.5508
2009-07-24 14:30:00,69.14,69.24,69.11,69.16,34194.58654658195,41.0064,41.0657,40.9886,41.0183,34194.5865
2009-07-24 14:35:00,69.16,69.19,69.11,69.17,23143.89699189388,41.0183,41.0361,40.9886,41.0242,23143.897
2009-07-24 14:40:00,69.18,69.26,69.17,69.26,25228.932756929367,41.0301,41.0776,41.0242,41.0776,25228.9328
2009-07-24 14:45:00,69.23,69.45,69.23,69.39,74957.03575302567,41.0598,41.1903,41.0598,41.1547,74957.0358
2009-07-24 14:50:00,69.39,69.39,69.25,69.27,62863.82831581987,41.1547,41.1547,41.0716,41.0835,62863.8283
2009-07-24 14:55:00,69.26,69.35,69.26,69.35,37113.63661763163,41.0776,41.131,41.0776,41.131,37113.6366
2009-07-24 15:00:00,69.35,69.44,69.3,69.42,49102.59226658566,41.131,41.1843,41.1013,41.1725,49102.5923
2009-07-24 15:05:00,69.41,69.41,69.33,69.38,29711.75965175566,41.1665,41.1665,41.1191,41.1487,29711.7597
2009-07-24 15:10:00,69.38,69.44,69.35,69.39,31379.788263784045,41.1487,41.1843,41.131,41.1547,31379.7883
2009-07-24 15:15:00,69.4,69.44,69.3,69.31,27313.96852196485,41.1606,41.1843,41.1013,41.1072,27313.9685
2009-07-24 15:20:00,69.3,69.45,69.29,69.45,52647.15306714599,41.1013,41.1903,41.0954,41.1903,52647.1531
2009-07-24 15:25:00,69.47,69.59,69.47,69.54,67033.89984589083,41.2021,41.2733,41.2021,41.2436,67033.8998
2009-07-24 15:30:00,69.56,69.56,69.35,69.41,68701.92845791922,41.2555,41.2555,41.131,41.1665,68701.9285
2009-07-24 15:35:00,69.4,69.45,69.21,69.23,91428.818296806,41.1606,41.1903,41.0479,41.0598,91428.8183
2009-07-24 15:40:00,69.23,69.34,69.2,69.32,63906.34619833761,41.0598,41.125,41.042,41.1132,63906.3462
2009-07-24 15:45:00,69.32,69.46,69.25,69.46,76833.56794155762,41.1132,41.1962,41.0716,41.1962,76833.5679
2009-07-24 15:50:00,69.46,69.59,69.4,69.53,103626.2775222636,41.1962,41.2733,41.1606,41.2377,103626.2775
2009-07-24 15:55:00,69.51,69.54,69.37,69.49,156064.92701290603,41.2258,41.2436,41.1428,41.214,156064.927
2009-07-27 09:30:00,69.52,69.59,69.13,69.55,71099.71958771003,41.2318,41.2733,41.0005,41.2496,71099.7196
2009-07-27 09:35:00,69.55,69.56,69.11,69.21,113113.19025317504,41.2496,41.2555,40.9886,41.0479,113113.1903
2009-07-27 09:40:00,69.22,69.74,69.12,69.61,128438.20312618586,41.0539,41.3623,40.9945,41.2852,128438.2031
2009-07-27 09:45:00,69.65,69.95,69.64,69.9,162320.0343080125,41.3089,41.4868,41.303,41.4572,162320.0343
2009-07-27 09:50:00,69.91,70.1,69.82,69.98,102375.2560632423,41.4631,41.5758,41.4097,41.5046,102375.2561
2009-07-27 09:55:00,69.96,70.06,69.83,70.01,58693.7567857489,41.4927,41.552,41.4156,41.5224,58693.7568
2009-07-27 10:00:00,70.02,70.47,70.02,70.21,154709.65376563295,41.5283,41.7952,41.5283,41.641,154709.6538
2009-07-27 10:05:00,70.2,70.33,70.02,70.09,145431.24461122506,41.6351,41.7122,41.5283,41.5698,145431.2446
2009-07-27 10:10:00,70.09,70.19,69.74,69.86,131253.00140898378,41.5698,41.6292,41.3623,41.4334,131253.0014
2009-07-27 10:15:00,69.86,70.02,69.67,69.67,68806.180246171,41.4334,41.5283,41.3207,41.3207,68806.1802
2009-07-27 10:20:00,69.68,69.84,69.57,69.77,69744.44634043696,41.3267,41.4216,41.2614,41.3801,69744.4463
2009-07-27 10:25:00,69.74,69.77,69.46,69.5,73601.76250575262,41.3623,41.3801,41.1962,41.2199,73601.7625
2009-07-27 10:30:00,69.52,69.57,69.14,69.15,91220.31472030246,41.2318,41.2614,41.0064,41.0123,91220.3147
2009-07-27 10:35:00,69.14,69.2,69.0,69.13,78710.10013008954,41.0064,41.042,40.9234,41.0005,78710.1001
2009-07-27 10:40:00,69.13,69.36,69.04,69.34,60049.03003302196,41.0005,41.1369,40.9471,41.125,60049.03
2009-07-27 10:45:00,69.34,69.56,69.26,69.53,55149.19598518857,41.125,41.2555,41.0776,41.2377,55149.196
2009-07-27 10:50:00,69.56,69.56,69.4,69.52,61925.5622215539,41.2555,41.2555,41.1606,41.2318,61925.5622
2009-07-27 10:55:00,69.51,69.64,69.38,69.63,87154.49497848326,41.2258,41.303,41.1487,41.297,87154.495
2009-07-27 11:00:00,69.63,69.69,69.48,69.48,49936.60657259986,41.297,41.3326,41.2081,41.2081,49936.6066
2009-07-27 11:05:00,69.5,69.56,69.45,69.47,45245.27610127002,41.2199,41.2555,41.1903,41.2021,45245.2761
2009-07-27 11:10:00,69.49,69.74,69.48,69.69,61091.5479155397,41.214,41.3623,41.2081,41.3326,61091.5479
2009-07-27 11:15:00,69.69,69.74,69.66,69.68,24811.925603922267,41.3326,41.3623,41.3148,41.3267,24811.9256
2009-07-27 11:20:00,69.68,69.98,69.67,69.95,51604.63518462825,41.3267,41.5046,41.3207,41.4868,51604.6352
2009-07-27 11:25:00,69.95,70.05,69.92,69.98,82775.91987190874,41.4868,41.5461,41.469,41.5046,82775.9199
2009-07-27 11:30:00,69.98,70.14,69.95,70.09,77771.83403582359,41.5046,41.5995,41.4868,41.5698,77771.834
2009-07-27 11:35:00,70.09,70.11,69.97,69.97,46183.54219553599,41.5698,41.5817,41.4987,41.4987,46183.5422
2009-07-27 11:40:00,69.99,70.09,69.97,70.05,24811.925603922267,41.5105,41.5698,41.4987,41.5461,24811.9256
2009-07-27 11:45:00,70.03,70.12,69.98,69.98,20224.846920844204,41.5343,41.5876,41.5046,41.5046,20224.8469
2009-07-27 11:50:00,69.99,70.08,69.97,69.99,37530.64377063872,41.5105,41.5639,41.4987,41.5105,37530.6438
2009-07-27 11:55:00,69.98,70.03,69.74,69.74,27522.4720984684,41.5046,41.5343,41.3623,41.3623,27522.4721
2009-07-27 12:00:00,69.74,69.74,69.55,69.56,32839.31329930889,41.3623,41.3623,41.2496,41.2555,32839.3133
2009-07-27 12:05:00,69.57,69.63,69.49,69.59,52751.40485539776,41.2614,41.297,41.214,41.2733,52751.4049
2009-07-27 12:10:00,69.6,69.65,69.6,69.65,23769.407721404525,41.2792,41.3089,41.2792,41.3089,23769.4077
2009-07-27 12:15:00,69.65,69.78,69.64,69.75,34298.83833483372,41.3089,41.386,41.303,41.3682,34298.8383
2009-07-27 12:20:00,69.75,69.82,69.61,69.82,21058.8612268584,41.3682,41.4097,41.2852,41.4097,21058.8612
2009-07-27 12:25:00,69.78,69.78,69.69,69.71,18973.82546182291,41.386,41.386,41.3326,41.3445,18973.8255
2009-07-27 12:30:00,69.69,69.75,69.64,69.7,35654.11158210679,41.3326,41.3682,41.303,41.3385,35654.1116
2009-07-27 12:35:00,69.69,69.8,69.66,69.8,19390.832614830008,41.3326,41.3978,41.3148,41.3978,19390.8326
2009-07-27 12:40:00,69.81,69.92,69.79,69.8,33986.0829700784,41.4038,41.469,41.3919,41.3978,33986.083
2009-07-27 12:45:00,69.8,69.8,69.64,69.65,27105.464945461303,41.3978,41.3978,41.303,41.3089,27105.4649
2009-07-27 12:50:00,69.65,69.86,69.63,69.69,23560.90414490098,41.3089,41.4334,41.297,41.3326,23560.9041
2009-07-27 12:55:00,69.67,69.78,69.67,69.75,10842.18597818452,41.3207,41.386,41.3207,41.3682,10842.186
2009-07-27 13:00:00,69.77,69.83,69.69,69.72,24290.6666626634,41.3801,41.4156,41.3326,41.3504,24290.6667
2009-07-27 13:05:00,69.73,69.79,69.7,69.74,12927.221743220003,41.3563,41.3919,41.3385,41.3623,12927.2217
2009-07-27 13:10:00,69.74,69.78,69.59,69.68,22935.39341539033,41.3623,41.386,41.2733,41.3267,22935.3934
2009-07-27 13:15:00,69.67,69.76,69.63,69.63,25333.18454518114,41.3207,41.3741,41.297,41.297,25333.1845
2009-07-27 13:20:00,69.64,69.67,69.58,69.59,16367.530755528556,41.303,41.3207,41.2674,41.2733,16367.5308
2009-07-27 13:25:00,69.6,69.6,69.5,69.5,19495.084403081783,41.2792,41.2792,41.2199,41.2199,19495.0844
2009-07-27 13:30:00,69.5,69.64,69.43,69.57,22518.38626238324,41.2199,41.303,41.1784,41.2614,22518.3863
2009-07-27 13:35:00,69.56,69.64,69.55,69.63,14282.49499049307,41.2555,41.303,41.2496,41.297,14282.495
2009-07-27 13:40:00,69.63,69.7,69.61,69.67,10112.423460422102,41.297,41.3385,41.2852,41.3207,10112.4235
2009-07-27 13:45:00,69.66,69.85,69.66,69.8,24499.170239166942,41.3148,41.4275,41.3148,41.3978,24499.1702
2009-07-27 13:50:00,69.8,69.88,69.76,69.81,31588.291840287595,41.3978,41.4453,41.3741,41.4038,31588.2918
2009-07-27 13:55:00,69.82,70.05,69.81,69.94,59944.77824477019,41.4097,41.5461,41.4038,41.4809,59944.7782
2009-07-27 14:00:00,69.93,69.97,69.72,69.72,33256.32045231598,41.4749,41.4987,41.3504,41.3504,33256.3205
2009-07-27 14:05:00,69.72,69.79,69.72,69.78,20224.846920844204,41.3504,41.3919,41.3504,41.386,20224.8469
2009-07-27 14:10:00,69.78,69.83,69.73,69.73,28252.234616230817,41.386,41.4156,41.3563,41.3563,28252.2346
2009-07-27 14:15:00,69.72,69.85,69.7,69.72,51291.87981987293,41.3504,41.4275,41.3385,41.3504,51291.8798
2009-07-27 14:20:00,69.72,69.72,69.63,69.64,37843.39913539405,41.3504,41.3504,41.297,41.303,37843.3991
2009-07-27 14:25:00,69.63,69.69,69.61,69.67,22309.88268587969,41.297,41.3326,41.2852,41.3207,22309.8827
2009-07-27 14:30:00,69.68,69.68,69.61,69.64,15846.271814269683,41.3267,41.3267,41.2852,41.303,15846.2718
2009-07-27 14:35:00,69.64,69.74,69.63,69.68,33673.32760532308,41.303,41.3623,41.297,41.3267,33673.3276
2009-07-27 14:40:00,69.67,69.76,69.62,69.73,43368.743912738086,41.3207,41.3741,41.2911,41.3563,43368.7439
2009-07-27 14:45:00,69.73,69.76,69.69,69.7,41179.45635945082,41.3563,41.3741,41.3326,41.3385,41179.4564
2009-07-27 14:50:00,69.71,69.72,69.61,69.64,30337.270381266306,41.3445,41.3504,41.2852,41.303,30337.2704
2009-07-27 14:55:00,69.64,69.66,69.58,69.61,48268.57796057147,41.303,41.3148,41.2674,41.2852,48268.578
2009-07-27 15:00:00,69.61,69.75,69.59,69.63,47121.80828980196,41.2852,41.3682,41.2733,41.297,47121.8083
2009-07-27 15:05:00,69.64,69.68,69.6,69.66,37009.38482937985,41.303,41.3267,41.2792,41.3148,37009.3848
2009-07-27 15:10:00,69.66,69.73,69.59,69.72,48894.08869008212,41.3148,41.3563,41.2733,41.3504,48894.0887
2009-07-27 15:15:00,69.71,69.73,69.59,69.61,76729.31615330584,41.3445,41.3563,41.2733,41.2852,76729.3162
2009-07-27 15:20:00,69.61,69.63,69.54,69.59,39928.434900429536,41.2852,41.297,41.2436,41.2733,39928.4349
2009-07-27 15:25:00,69.59,69.76,69.59,69.69,158358.46635444506,41.2733,41.3741,41.2733,41.3326,158358.4664
2009-07-27 15:30:00,69.69,69.75,69.65,69.69,76312.30900029874,41.3326,41.3682,41.3089,41.3326,76312.309
2009-07-27 15:35:00,69.68,69.7,69.59,69.65,79335.6108596002,41.3267,41.3385,41.2733,41.3089,79335.6109
2009-07-27 15:40:00,69.66,69.8,69.64,69.76,60570.28897428083,41.3148,41.3978,41.303,41.3741,60570.289
2009-07-27 15:45:00,69.78,69.78,69.69,69.74,82880.17166016051,41.386,41.386,41.3326,41.3623,82880.1717
2009-07-27 15:50:00,69.74,69.88,69.74,69.85,105607.0614990473,41.3623,41.4453,41.3623,41.4275,105607.0615
2009-07-27 15:55:00,69.85,69.99,69.82,69.96,213924.6694926408,41.4275,41.5105,41.4097,41.4927,213924.6695
2009-07-28 09:30:00,69.14,69.63,69.06,69.44,201831.4620554349,41.0064,41.297,40.959,41.1843,201831.4621
2009-07-28 09:35:00,69.43,69.52,68.99,69.09,124163.87980786312,41.1784,41.2318,40.9174,40.9767,124163.8798
2009-07-28 09:40:00,69.13,69.26,68.95,69.0,135527.32472730652,41.0005,41.0776,40.8937,40.9234,135527.3247
2009-07-28 09:45:00,69.01,69.3,69.0,69.3,155647.91985989895,40.9293,41.1013,40.9234,41.1013,155647.9199
2009-07-28 09:50:00,69.3,69.49,69.25,69.4,99456.20599219264,41.1013,41.214,41.0716,41.1606,99456.206
2009-07-28 09:55:00,69.42,69.77,69.41,69.68,106649.57938156504,41.1725,41.3801,41.1665,41.3267,106649.5794
2009-07-28 10:00:00,69.7,69.72,69.18,69.33,181502.3633463389,41.3385,41.3504,41.0301,41.1191,181502.3633
2009-07-28 10:05:00,69.35,69.39,69.13,69.24,105711.31328729908,41.131,41.1547,41.0005,41.0657,105711.3133
2009-07-28 10:10:00,69.25,69.25,68.87,68.94,126665.9227259057,41.0716,41.0716,40.8463,40.8878,126665.9227
2009-07-28 10:15:00,68.93,68.93,68.73,68.84,86007.72530771374,40.8819,40.8819,40.7632,40.8285,86007.7253
2009-07-28 10:20:00,68.84,68.89,68.66,68.78,112487.6795236644,40.8285,40.8581,40.7217,40.7929,112487.6795
2009-07-28 10:25:00,68.75,68.8,68.57,68.57,95703.14161512876,40.7751,40.8048,40.6683,40.6683,95703.1416
2009-07-28 10:30:00,68.56,68.66,68.48,68.62,120202.3118542957,40.6624,40.7217,40.615,40.698,120202.3119
2009-07-28 10:35:00,68.62,68.65,68.44,68.44,144701.48209346263,40.698,40.7158,40.5912,40.5912,144701.4821
2009-07-28 10:40:00,68.42,68.52,68.34,68.52,114051.456347441,40.5794,40.6387,40.5319,40.6387,114051.4563
2009-07-28 10:45:00,68.51,68.68,68.45,68.66,234670.77535474385,40.6328,40.7336,40.5972,40.7217,234670.7754
2009-07-28 10:50:00,68.67,68.7,68.53,68.56,47017.55650155018,40.7277,40.7454,40.6446,40.6624,47017.5565
2009-07-28 10:55:00,68.56,68.65,68.51,68.59,66304.13732812842,40.6624,40.7158,40.6328,40.6802,66304.1373
2009-07-28 11:00:00,68.6,68.6,68.34,68.35,48685.58511357857,40.6861,40.6861,40.5319,40.5379,48685.5851
2009-07-28 11:05:00,68.36,68.36,68.21,68.23,100498.72387471035,40.5438,40.5438,40.4548,40.4667,100498.7239
2009-07-28 11:10:00,68.23,68.24,68.11,68.15,111862.16879415375,40.4667,40.4726,40.3955,40.4192,111862.1688
2009-07-28 11:15:00,68.15,68.16,67.94,68.09,126978.67809066102,40.4192,40.4252,40.2947,40.3837,126978.6781
2009-07-28 11:20:00,68.09,68.09,67.81,67.83,102375.2560632423,40.3837,40.3837,40.2176,40.2295,102375.2561
2009-07-28 11:25:00,67.82,67.83,67.62,67.63,165343.33616731394,40.2235,40.2295,40.1049,40.1108,165343.3362
2009-07-28 11:30:00,67.63,67.63,67.34,67.39,180251.34188731769,40.1108,40.1108,39.9388,39.9685,180251.3419
2009-07-28 11:35:00,67.4,67.64,67.27,67.59,140322.90698688812,39.9744,40.1168,39.8973,40.0871,140322.907
2009-07-28 11:40:00,67.62,67.73,67.59,67.62,64531.856927848254,40.1049,40.1701,40.0871,40.1049,64531.8569
2009-07-28 11:45:00,67.62,67.91,67.6,67.72,94660.623732611,40.1049,40.2769,40.093,40.1642,94660.6237
2009-07-28 11:50:00,67.72,67.76,67.63,67.76,46704.80113679486,40.1642,40.1879,40.1108,40.1879,46704.8011
2009-07-28 11:55:00,67.77,67.86,67.64,67.81,39719.93132392599,40.1939,40.2472,40.1168,40.2176,39719.9313
2009-07-28 12:00:00,67.81,67.81,67.62,67.65,42743.23318322744,40.2176,40.2176,40.1049,40.1227,42743.2332
2009-07-28 12:05:00,67.64,67.66,67.49,67.66,74540.02860001857,40.1168,40.1286,40.0278,40.1286,74540.0286
2009-07-28 12:10:00,67.63,67.85,67.63,67.85,50249.36193735519,40.1108,40.2413,40.1108,40.2413,50249.3619
2009-07-28 12:15:00,67.86,67.9,67.73,67.74,44828.26894826292,40.2472,40.271,40.1701,40.1761,44828.2689
2009-07-28 12:20:00,67.74,67.81,67.63,67.67,35445.608005603244,40.1761,40.2176,40.1108,40.1346,35445.608
2009-07-28 12:25:00,67.67,67.7,67.66,67.67,28460.738192734367,40.1346,40.1524,40.1286,40.1346,28460.7382
2009-07-28 12:30:00,67.66,67.73,67.63,67.71,37843.39913539405,40.1286,40.1701,40.1108,40.1583,37843.3991
2009-07-28 12:35:00,67.72,67.78,67.71,67.73,45141.02431301824,40.1642,40.1998,40.1583,40.1701,45141.0243
2009-07-28 12:40:00,67.74,67.74,67.66,67.66,14699.502143500167,40.1761,40.1761,40.1286,40.1286,14699.5021
2009-07-28 12:45:00,67.65,67.7,67.6,67.62,53793.92273791551,40.1227,40.1524,40.093,40.1049,53793.9227
2009-07-28 12:50:00,67.62,67.67,67.62,67.65,40658.19741819195,40.1049,40.1346,40.1049,40.1227,40658.1974
2009-07-28 12:55:00,67.66,67.66,67.52,67.62,43055.98854798276,40.1286,40.1286,40.0456,40.1049,43055.9885
2009-07-28 13:00:00,67.63,67.63,67.42,67.44,32005.29899329469,40.1108,40.1108,39.9863,39.9981,32005.299
2009-07-28 13:05:00,67.42,67.55,67.37,67.55,44202.75821875228,39.9863,40.0634,39.9566,40.0634,44202.7582
2009-07-28 13:10:00,67.56,67.81,67.55,67.78,99247.70241568908,40.0693,40.2176,40.0634,40.1998,99247.7024
2009-07-28 13:15:00,67.78,67.8,67.64,67.65,23769.407721404525,40.1998,40.2117,40.1168,40.1227,23769.4077
2009-07-28 13:20:00,67.65,67.91,67.65,67.85,89656.53789652584,40.1227,40.2769,40.1227,40.2413,89656.5379
2009-07-28 13:25:00,67.85,67.93,67.85,67.92,32422.306146301788,40.2413,40.2888,40.2413,40.2828,32422.3061
2009-07-28 13:30:00,67.92,67.99,67.83,67.83,37530.64377063872,40.2828,40.3243,40.2295,40.2295,37530.6438
2009-07-28 13:35:00,67.82,67.95,67.79,67.91,18035.559367556943,40.2235,40.3006,40.2057,40.2769,18035.5594
2009-07-28 13:40:00,67.9,67.96,67.8,67.82,31379.788263784045,40.271,40.3066,40.2117,40.2235,31379.7883
2009-07-28 13:45:00,67.85,67.91,67.79,67.9,21997.127321124364,40.2413,40.2769,40.2057,40.271,21997.1273
2009-07-28 13:50:00,67.91,68.04,67.85,68.02,54523.68525567793,40.2769,40.354,40.2413,40.3421,54523.6853
2009-07-28 13:55:00,68.0,68.01,67.82,67.84,101958.2489102352,40.3303,40.3362,40.2235,40.2354,101958.2489
2009-07-28 14:00:00,67.85,67.96,67.79,67.96,61925.5622215539,40.2413,40.3066,40.2057,40.3066,61925.5622
2009-07-28 14:05:00,67.97,68.15,67.85,68.14,175560.01141598783,40.3125,40.4192,40.2413,40.4133,175560.0114
2009-07-28 14:10:00,68.15,68.21,68.09,68.15,52021.64233763534,40.4192,40.4548,40.3837,40.4192,52021.6423
2009-07-28 14:15:00,68.15,68.23,68.09,68.09,35445.608005603244,40.4192,40.4667,40.3837,40.3837,35445.608
2009-07-28 14:20:00,68.09,68.17,68.03,68.05,142199.43917542006,40.3837,40.4311,40.3481,40.3599,142199.4392
2009-07-28 14:25:00,68.05,68.19,68.02,68.19,33777.57939357485,40.3599,40.443,40.3421,40.443,33777.5794
2009-07-28 14:30:00,68.19,68.41,68.16,68.32,211839.63372760525,40.443,40.5734,40.4252,40.5201,211839.6337
2009-07-28 14:35:00,68.32,68.37,68.1,68.17,73184.75535274552,40.5201,40.5497,40.3896,40.4311,73184.7554
2009-07-28 14:40:00,68.19,68.34,68.13,68.16,108838.86693485233,40.443,40.5319,40.4074,40.4252,108838.8669
2009-07-28 14:45:00,68.14,68.37,68.09,68.34,57651.23890323116,40.4133,40.5497,40.3837,40.5319,57651.2389
2009-07-28 14:50:00,68.35,68.35,68.22,68.26,96328.6523446394,40.5379,40.5379,40.4608,40.4845,96328.6523
2009-07-28 14:55:00,68.26,68.42,68.19,68.39,76103.80542379519,40.4845,40.5794,40.443,40.5616,76103.8054
2009-07-28 15:00:00,68.4,68.4,68.28,68.36,67138.1516341426,40.5675,40.5675,40.4963,40.5438,67138.1516
2009-07-28 15:05:00,68.36,68.48,68.25,68.29,67033.89984589083,40.5438,40.615,40.4786,40.5023,67033.8998
2009-07-28 15:10:00,68.34,68.45,68.32,68.42,85382.2145782031,40.5319,40.5972,40.5201,40.5794,85382.2146
2009-07-28 15:15:00,68.42,68.54,68.24,68.27,74748.53217652213,40.5794,40.6505,40.4726,40.4904,74748.5322
2009-07-28 15:20:00,68.26,68.34,68.12,68.2,67972.1659401568,40.4845,40.5319,40.4015,40.4489,67972.1659
2009-07-28 15:25:00,68.2,68.41,68.2,68.35,54419.43346742616,40.4489,40.5734,40.4489,40.5379,54419.4335
2009-07-28 15:30:00,68.35,68.42,68.25,68.38,90803.30756729536,40.5379,40.5794,40.4786,40.5557,90803.3076
2009-07-28 15:35:00,68.38,68.4,68.29,68.32,98726.4434744302,40.5557,40.5675,40.5023,40.5201,98726.4435
2009-07-28 15:40:00,68.31,68.61,68.3,68.58,114989.72244170698,40.5141,40.6921,40.5082,40.6743,114989.7224
2009-07-28 15:45:00,68.6,68.78,68.6,68.76,122391.59940758297,40.6861,40.7929,40.6861,40.781,122391.5994
2009-07-28 15:50:00,68.76,68.77,68.58,68.61,167011.36477934232,40.781,40.787,40.6743,40.6921,167011.3648
2009-07-28 15:55:00,68.61,68.88,68.61,68.85,222369.06434103445,40.6921,40.8522,40.6921,40.8344,222369.0643
2009-07-29 09:30:00,67.6,67.75,67.32,67.32,163988.0629200409,40.093,40.182,39.927,39.927,163988.0629
2009-07-29 09:35:00,67.33,67.34,66.71,66.78,131774.26035024264,39.9329,39.9388,39.5652,39.6067,131774.2604
2009-07-29 09:40:00,66.78,67.04,66.5,67.0,124163.87980786312,39.6067,39.7609,39.4406,39.7372,124163.8798
2009-07-29 09:45:00,66.99,67.36,66.99,67.04,120619.3190073028,39.7313,39.9507,39.7313,39.7609,120619.319
2009-07-29 09:50:00,67.04,67.17,66.8,66.89,72454.9928349831,39.7609,39.838,39.6186,39.6719,72454.9928
2009-07-29 09:55:00,66.88,67.17,66.78,67.14,70891.21601120649,39.666,39.838,39.6067,39.8202,70891.216
2009-07-29 10:00:00,67.15,67.28,67.11,67.25,64323.353351344704,39.8262,39.9033,39.8024,39.8855,64323.3534
2009-07-29 10:05:00,67.23,67.38,67.07,67.07,90907.55935554714,39.8736,39.9626,39.7787,39.7787,90907.5594
2009-07-29 10:10:00,67.09,67.25,67.01,67.22,84026.94133093003,39.7906,39.8855,39.7431,39.8677,84026.9413
2009-07-29 10:15:00,67.24,67.3,67.09,67.23,94035.11300310036,39.8795,39.9151,39.7906,39.8736,94035.113
2009-07-29 10:20:00,67.23,67.34,67.16,67.28,97162.66665065358,39.8736,39.9388,39.8321,39.9033,97162.6667
2009-07-29 10:25:00,67.3,67.47,67.22,67.42,80899.38768337682,39.9151,40.0159,39.8677,39.9863,80899.3877
2009-07-29 10:30:00,67.4,67.4,66.78,66.8,238215.33615530413,39.9744,39.9744,39.6067,39.6186,238215.3362
2009-07-29 10:35:00,66.8,66.8,66.54,66.55,123225.61371359717,39.6186,39.6186,39.4644,39.4703,123225.6137
2009-07-29 10:40:00,66.55,66.67,66.38,66.38,95911.6451916323,39.4703,39.5415,39.3695,39.3695,95911.6452
2009-07-29 10:45:00,66.38,66.67,66.35,66.67,74957.03575302567,39.3695,39.5415,39.3517,39.5415,74957.0358
2009-07-29 10:50:00,66.65,66.79,66.64,66.71,44515.5135835076,39.5296,39.6126,39.5237,39.5652,44515.5136
2009-07-29 10:55:00,66.7,66.72,66.52,66.53,49936.60657259986,39.5593,39.5711,39.4525,39.4584,49936.6066
2009-07-29 11:00:00,66.54,66.71,66.39,66.43,95181.88267386988,39.4644,39.5652,39.3754,39.3991,95181.8827
2009-07-29 11:05:00,66.43,66.6,66.31,66.6,44098.5064305005,39.3991,39.5,39.328,39.5,44098.5064
2009-07-29 11:10:00,66.6,66.65,66.29,66.33,59840.52645651841,39.5,39.5296,39.3161,39.3398,59840.5265
2009-07-29 11:15:00,66.33,66.34,66.12,66.19,57234.231750224055,39.3398,39.3457,39.2153,39.2568,57234.2318
2009-07-29 11:20:00,66.21,66.29,66.1,66.16,64010.59798658938,39.2686,39.3161,39.2034,39.239,64010.598
2009-07-29 11:25:00,66.15,66.34,66.13,66.24,41179.45635945082,39.2331,39.3457,39.2212,39.2864,41179.4564
2009-07-29 11:30:00,66.24,66.24,66.1,66.16,43785.75106574518,39.2864,39.2864,39.2034,39.239,43785.7511
2009-07-29 11:35:00,66.14,66.24,66.1,66.23,30962.78111077695,39.2271,39.2864,39.2034,39.2805,30962.7811
2009-07-29 11:40:00,66.23,66.28,66.1,66.27,61821.310433302126,39.2805,39.3102,39.2034,39.3042,61821.3104
2009-07-29 11:45:00,66.28,66.51,66.26,66.46,48894.08869008212,39.3102,39.4466,39.2983,39.4169,48894.0887
2009-07-29 11:50:00,66.46,66.47,66.37,66.37,27313.96852196485,39.4169,39.4228,39.3635,39.3635,27313.9685
2009-07-29 11:55:00,66.36,66.59,66.36,66.58,38051.9027118976,39.3576,39.494,39.3576,39.4881,38051.9027
2009-07-29 12:00:00,66.59,66.72,66.58,66.72,42326.22603022034,39.494,39.5711,39.4881,39.5711,42326.226
2009-07-29 12:05:00,66.72,66.75,66.54,66.61,49832.354784348085,39.5711,39.5889,39.4644,39.5059,49832.3548
2009-07-29 12:10:00,66.63,66.64,66.54,66.54,12510.214590212909,39.5177,39.5237,39.4644,39.4644,12510.2146
2009-07-29 12:15:00,66.54,66.59,66.47,66.55,17827.055791053393,39.4644,39.494,39.4228,39.4703,17827.0558
2009-07-29 12:20:00,66.56,66.59,66.49,66.54,19078.07725007469,39.4762,39.494,39.4347,39.4644,19078.0773
2009-07-29 12:25:00,66.53,66.55,66.43,66.43,35445.608005603244,39.4584,39.4703,39.3991,39.3991,35445.608
2009-07-29 12:30:00,66.44,66.44,66.35,66.39,31588.291840287595,39.4051,39.4051,39.3517,39.3754,31588.2918
2009-07-29 12:35:00,66.38,66.6,66.37,66.59,39928.434900429536,39.3695,39.5,39.3635,39.494,39928.4349
2009-07-29 12:40:00,66.6,66.6,66.43,66.43,47851.57080756438,39.5,39.5,39.3991,39.3991,47851.5708
2009-07-29 12:45:00,66.44,66.44,66.4,66.41,25958.695274691785,39.4051,39.4051,39.3813,39.3873,25958.6953
2009-07-29 12:50:00,66.42,66.49,66.4,66.47,32839.31329930889,39.3932,39.4347,39.3813,39.4228,32839.3133
2009-07-29 12:55:00,66.47,66.49,66.39,66.4,32109.550781546463,39.4228,39.4347,39.3754,39.3813,32109.5508
2009-07-29 13:00:00,66.38,66.39,66.09,66.18,100081.71672170328,39.3695,39.3754,39.1975,39.2509,100081.7167
2009-07-29 13:05:00,66.17,66.19,66.0,66.03,110402.64375862892,39.2449,39.2568,39.1441,39.1619,110402.6438
2009-07-29 13:10:00,66.02,66.03,65.88,65.95,85903.47351946197,39.156,39.1619,39.0729,39.1144,85903.4735
2009-07-29 13:15:00,65.94,66.04,65.88,66.02,61717.05864505035,39.1085,39.1678,39.0729,39.156,61717.0586
2009-07-29 13:20:00,66.01,66.02,65.92,65.97,38885.917017911794,39.15,39.156,39.0966,39.1263,38885.917
2009-07-29 13:25:00,65.97,66.02,65.84,65.89,55044.9441969368,39.1263,39.156,39.0492,39.0789,55044.9442
2009-07-29 13:30:00,65.9,65.95,65.8,65.92,90907.55935554714,39.0848,39.1144,39.0255,39.0966,90907.5594
2009-07-29 13:35:00,65.93,66.13,65.86,66.1,132608.27465625684,39.1026,39.2212,39.0611,39.2034,132608.2747
2009-07-29 13:40:00,66.11,66.32,66.08,66.28,113738.7009826857,39.2093,39.3339,39.1915,39.3102,113738.701
2009-07-29 13:45:00,66.28,66.33,66.21,66.23,58589.50499749712,39.3102,39.3398,39.2686,39.2805,58589.505
2009-07-29 13:50:00,66.27,66.33,66.21,66.31,40032.68668868131,39.3042,39.3398,39.2686,39.328,40032.6867
2009-07-29 13:55:00,66.31,66.31,66.21,66.21,72976.25177624197,39.328,39.328,39.2686,39.2686,72976.2518
2009-07-29 14:00:00,66.22,66.34,66.15,66.26,104668.79540478134,39.2746,39.3457,39.2331,39.2983,104668.7954
2009-07-29 14:05:00,66.26,66.29,66.12,66.21,80169.62516561439,39.2983,39.3161,39.2153,39.2686,80169.6252
2009-07-29 14:10:00,66.21,66.29,66.16,66.28,63385.08725707874,39.2686,39.3161,39.239,39.3102,63385.0873
2009-07-29 14:15:00,66.29,66.38,66.23,66.36,100498.72387471035,39.3161,39.3695,39.2805,39.3576,100498.7239
2009-07-29 14:20:00,66.38,66.49,66.33,66.41,89135.27895526697,39.3695,39.4347,39.3398,39.3873,89135.279
2009-07-29 14:25:00,66.41,66.59,66.39,66.55,71829.48210547245,39.3873,39.494,39.3754,39.4703,71829.4821
2009-07-29 14:30:00,66.55,66.57,66.47,66.48,43785.75106574518,39.4703,39.4822,39.4228,39.4288,43785.7511
2009-07-29 14:35:00,66.49,66.5,66.36,66.39,45975.03861903244,39.4347,39.4406,39.3576,39.3754,45975.0386
2009-07-29 14:40:00,66.4,66.43,66.21,66.22,73080.50356449375,39.3813,39.3991,39.2686,39.2746,73080.5036
2009-07-29 14:45:00,66.24,66.28,66.13,66.19,53272.66379665664,39.2864,39.3102,39.2212,39.2568,53272.6638
2009-07-29 14:50:00,66.14,66.17,66.03,66.08,71725.23031722067,39.2271,39.2449,39.1619,39.1915,71725.2303
2009-07-29 14:55:00,66.08,66.08,65.9,65.95,89865.0414730294,39.1915,39.1915,39.0848,39.1144,89865.0415
2009-07-29 15:00:00,65.96,66.16,65.96,66.16,77563.33045932003,39.1204,39.239,39.1204,39.239,77563.3305
2009-07-29 15:05:00,66.17,66.22,66.1,66.11,68180.66951666035,39.2449,39.2746,39.2034,39.2093,68180.6695
2009-07-29 15:10:00,66.12,66.21,66.09,66.16,66512.64090463196,39.2153,39.2686,39.1975,39.239,66512.6409
2009-07-29 15:15:00,66.16,66.18,66.08,66.12,69327.43918742987,39.239,39.2509,39.1915,39.2153,69327.4392
2009-07-29 15:20:00,66.1,66.24,66.09,66.21,98622.19168617844,39.2034,39.2864,39.1975,39.2686,98622.1917
2009-07-29 15:25:00,66.22,66.27,66.18,66.24,81107.89125988036,39.2746,39.3042,39.2509,39.2864,81107.8913
2009-07-29 15:30:00,66.24,66.34,66.21,66.21,109672.8812408665,39.2864,39.3457,39.2686,39.2686,109672.8812
2009-07-29 15:35:00,66.21,66.5,66.21,66.44,201622.95847893137,39.2686,39.4406,39.2686,39.4051,201622.9585
2009-07-29 15:40:00,66.47,66.6,66.42,66.5,236651.5593315276,39.4228,39.5,39.3932,39.4406,236651.5593
2009-07-29 15:45:00,66.5,66.79,66.49,66.69,224245.5965295664,39.4406,39.6126,39.4347,39.5533,224245.5965
2009-07-29 15:50:00,66.68,66.68,66.44,66.49,172536.70955668637,39.5474,39.5474,39.4051,39.4347,172536.7096
2009-07-29 15:55:00,66.48,66.64,66.48,66.64,264382.53500649944,39.4288,39.5237,39.4288,39.5237,264382.535
2009-07-30 09:30:00,68.23,68.26,67.96,68.23,141469.67665765763,40.4667,40.4845,40.3066,40.4667,141469.6767
2009-07-30 09:35:00,68.22,68.26,67.68,67.82,172328.20598018283,40.4608,40.4845,40.1405,40.2235,172328.206
2009-07-30 09:40:00,67.82,67.89,67.54,67.64,92367.08439107196,40.2235,40.265,40.0575,40.1168,92367.0844
2009-07-30 09:45:00,67.64,67.76,67.41,67.72,92992.59512058264,40.1168,40.1879,39.9804,40.1642,92992.5951
2009-07-30 09:50:00,67.72,68.12,67.68,68.03,160756.2574842359,40.1642,40.4015,40.1405,40.3481,160756.2575
2009-07-30 09:55:00,68.03,68.47,68.03,68.39,167532.6237206012,40.3481,40.609,40.3481,40.5616,167532.6237
2009-07-30 10:00:00,68.37,68.52,68.13,68.14,125936.16020814328,40.5497,40.6387,40.4074,40.4133,125936.1602
2009-07-30 10:05:00,68.15,68.56,68.13,68.55,71829.48210547245,40.4192,40.6624,40.4074,40.6565,71829.4821
2009-07-30 10:10:00,68.56,68.6,68.42,68.48,76416.56078855052,40.6624,40.6861,40.5794,40.615,76416.5608
2009-07-30 10:15:00,68.46,68.6,68.45,68.58,85799.2217312102,40.6031,40.6861,40.5972,40.6743,85799.2217
2009-07-30 10:20:00,68.59,68.65,68.32,68.36,60257.53360952551,40.6802,40.7158,40.5201,40.5438,60257.5336
2009-07-30 10:25:00,68.38,68.46,68.27,68.33,67138.1516341426,40.5557,40.6031,40.4904,40.526,67138.1516
2009-07-30 10:30:00,68.33,68.65,68.3,68.62,69014.68382267455,40.526,40.7158,40.5082,40.698,69014.6838
2009-07-30 10:35:00,68.62,68.82,68.56,68.79,92262.8326028202,40.698,40.8166,40.6624,40.7988,92262.8326
2009-07-30 10:40:00,68.8,68.86,68.72,68.79,67555.1587871497,40.8048,40.8403,40.7573,40.7988,67555.1588
2009-07-30 10:45:00,68.79,68.82,68.74,68.8,58693.7567857489,40.7988,40.8166,40.7692,40.8048,58693.7568
2009-07-30 10:50:00,68.82,68.82,68.72,68.8,37426.39198238695,40.8166,40.8166,40.7573,40.8048,37426.392
2009-07-30 10:55:00,68.81,68.82,68.7,68.73,43264.49212448631,40.8107,40.8166,40.7454,40.7632,43264.4921
2009-07-30 11:00:00,68.73,68.78,68.67,68.72,34403.0901230855,40.7632,40.7929,40.7277,40.7573,34403.0901
2009-07-30 11:05:00,68.72,68.73,68.53,68.55,46704.80113679486,40.7573,40.7632,40.6446,40.6565,46704.8011
2009-07-30 11:10:00,68.56,68.71,68.54,68.63,76833.56794155762,40.6624,40.7514,40.6505,40.7039,76833.5679
2009-07-30 11:15:00,68.64,68.73,68.62,68.67,82880.17166016051,40.7099,40.7632,40.698,40.7277,82880.1717
2009-07-30 11:20:00,68.67,68.7,68.62,68.63,79752.61801260729,40.7277,40.7454,40.698,40.7039,79752.618
2009-07-30 11:25:00,68.63,68.77,68.58,68.76,84131.19311918181,40.7039,40.787,40.6743,40.781,84131.1931
2009-07-30 11:30:00,68.75,68.77,68.59,68.62,88092.76107274923,40.7751,40.787,40.6802,40.698,88092.7611
2009-07-30 11:35:00,68.62,68.71,68.58,68.68,59110.76393875599,40.698,40.7514,40.6743,40.7336,59110.7639
2009-07-30 11:40:00,68.67,68.69,68.52,68.55,48581.33332532679,40.7277,40.7395,40.6387,40.6565,48581.3333
2009-07-30 11:45:00,68.55,68.65,68.5,68.55,47121.80828980196,40.6565,40.7158,40.6268,40.6565,47121.8083
2009-07-30 11:50:00,68.55,68.56,68.29,68.31,84860.95563694423,40.6565,40.6624,40.5023,40.5141,84860.9556
2009-07-30 11:55:00,68.31,68.4,68.21,68.34,89239.53074351874,40.5141,40.5675,40.4548,40.5319,89239.5307
2009-07-30 12:00:00,68.32,68.34,68.19,68.26,45245.27610127002,40.5201,40.5319,40.443,40.4845,45245.2761
2009-07-30 12:05:00,68.27,68.44,68.27,68.35,43160.240336234536,40.4904,40.5912,40.4904,40.5379,43160.2403
2009-07-30 12:10:00,68.36,68.36,68.24,68.28,34403.0901230855,40.5438,40.5438,40.4726,40.4963,34403.0901
2009-07-30 12:15:00,68.29,68.42,68.27,68.41,34611.593699589044,40.5023,40.5794,40.4904,40.5734,34611.5937
2009-07-30 12:20:00,68.44,68.47,68.34,68.4,23039.645203642107,40.5912,40.609,40.5319,40.5675,23039.6452
2009-07-30 12:25:00,68.39,68.42,68.26,68.26,21892.87553287259,40.5616,40.5794,40.4845,40.4845,21892.8755
2009-07-30 12:30:00,68.26,68.38,68.26,68.37,42430.477818472114,40.4845,40.5557,40.4845,40.5497,42430.4778
2009-07-30 12:35:00,68.37,68.44,68.32,68.35,39094.42059441534,40.5497,40.5912,40.5201,40.5379,39094.4206
2009-07-30 12:40:00,68.36,68.37,68.28,68.29,45558.03146602534,40.5438,40.5497,40.4963,40.5023,45558.0315
2009-07-30 12:45:00,68.31,68.33,68.24,68.33,41075.20457119905,40.5141,40.526,40.4726,40.526,41075.2046
2009-07-30 12:50:00,68.33,68.33,68.19,68.23,22831.14162713856,40.526,40.526,40.443,40.4667,22831.1416
2009-07-30 12:55:00,68.24,68.29,68.19,68.21,15533.516449514362,40.4726,40.5023,40.443,40.4548,15533.5164
2009-07-30 13:00:00,68.2,68.37,68.15,68.22,90386.30041428829,40.4489,40.5497,40.4192,40.4608,90386.3004
2009-07-30 13:05:00,68.19,68.29,68.11,68.25,75165.53932952923,40.443,40.5023,40.3955,40.4786,75165.5393
2009-07-30 13:10:00,68.28,68.28,68.2,68.22,20954.60943860662,40.4963,40.4963,40.4489,40.4608,20954.6094
2009-07-30 13:15:00,68.2,68.31,68.17,68.28,27939.47925147549,40.4489,40.5141,40.4311,40.4963,27939.4793
2009-07-30 13:20:00,68.27,68.35,68.27,68.28,48060.07438406792,40.4904,40.5379,40.4904,40.4963,48060.0744
2009-07-30 13:25:00,68.28,68.3,68.21,68.23,22309.88268587969,40.4963,40.5082,40.4548,40.4667,22309.8827
2009-07-30 13:30:00,68.23,68.35,68.23,68.31,54627.9370439297,40.4667,40.5379,40.4667,40.5141,54627.937
2009-07-30 13:35:00,68.31,68.39,68.3,68.36,54315.18167917438,40.5141,40.5616,40.5082,40.5438,54315.1817
2009-07-30 13:40:00,68.35,68.46,68.34,68.44,32213.80256979824,40.5379,40.6031,40.5319,40.5912,32213.8026
2009-07-30 13:45:00,68.45,68.51,68.35,68.35,58589.50499749712,40.5972,40.6328,40.5379,40.5379,58589.505
2009-07-30 13:50:00,68.37,68.46,68.36,68.42,48998.34047833389,40.5497,40.6031,40.5438,40.5794,48998.3405
2009-07-30 13:55:00,68.41,68.42,68.23,68.23,76208.05721204697,40.5734,40.5794,40.4667,40.4667,76208.0572
2009-07-30 14:00:00,68.24,68.34,68.22,68.32,86945.99140197971,40.4726,40.5319,40.4608,40.5201,86945.9914
2009-07-30 14:05:00,68.33,68.38,68.25,68.27,53376.91558490841,40.526,40.5557,40.4786,40.4904,53376.9156
2009-07-30 14:10:00,68.27,68.33,68.21,68.29,61612.806856798576,40.4904,40.526,40.4548,40.5023,61612.8069
2009-07-30 14:15:00,68.27,68.28,68.2,68.2,29399.00428700033,40.4904,40.4963,40.4489,40.4489,29399.0043
2009-07-30 14:20:00,68.2,68.22,68.13,68.19,63906.34619833761,40.4489,40.4608,40.4074,40.443,63906.3462
2009-07-30 14:25:00,68.2,68.28,68.2,68.26,37322.14019413518,40.4489,40.4963,40.4489,40.4845,37322.1402
2009-07-30 14:30:00,68.27,68.29,68.2,68.25,32735.06151105712,40.4904,40.5023,40.4489,40.4786,32735.0615
2009-07-30 14:35:00,68.24,68.35,68.23,68.33,31692.54362853937,40.4726,40.5379,40.4667,40.526,31692.5436
2009-07-30 14:40:00,68.34,68.41,68.34,68.38,63072.33189232341,40.5319,40.5734,40.5319,40.5557,63072.3319
2009-07-30 14:45:00,68.37,68.42,68.35,68.35,28043.73103972727,40.5497,40.5794,40.5379,40.5379,28043.731
2009-07-30 14:50:00,68.35,68.37,68.24,68.29,58381.001420993576,40.5379,40.5497,40.4726,40.5023,58381.0014
2009-07-30 14:55:00,68.29,68.33,68.24,68.25,18139.81115580872,40.5023,40.526,40.4726,40.4786,18139.8112
2009-07-30 15:00:00,68.25,68.4,68.24,68.34,49206.84405483744,40.4786,40.5675,40.4726,40.5319,49206.8441
2009-07-30 15:05:00,68.34,68.36,68.32,68.34,44724.01716001115,40.5319,40.5438,40.5201,40.5319,44724.0172
2009-07-30 15:10:00,68.34,68.34,68.25,68.27,47747.3190193126,40.5319,40.5319,40.4786,40.4904,47747.319
2009-07-30 15:15:00,68.26,68.34,68.26,68.33,71308.22316421357,40.4845,40.5319,40.4845,40.526,71308.2232
2009-07-30 15:20:00,68.32,68.39,68.28,68.35,61925.5622215539,40.5201,40.5616,40.4963,40.5379,61925.5622
2009-07-30 15:25:00,68.35,68.35,68.24,68.32,64636.108716100025,40.5379,40.5379,40.4726,40.5201,64636.1087
2009-07-30 15:30:00,68.32,68.33,68.12,68.12,58693.7567857489,40.5201,40.526,40.4015,40.4015,58693.7568
2009-07-30 15:35:00,68.12,68.12,67.86,68.01,125414.9012668844,40.4015,40.4015,40.2472,40.3362,125414.9013
2009-07-30 15:40:00,68.01,68.03,67.56,67.68,207044.0514680236,40.3362,40.3481,40.0693,40.1405,207044.0515
2009-07-30 15:45:00,67.68,67.85,67.6,67.71,270950.39766636124,40.1405,40.2413,40.093,40.1583,270950.3977
2009-07-30 15:50:00,67.71,67.97,67.67,67.67,167532.6237206012,40.1583,40.3125,40.1346,40.1346,167532.6237
2009-07-30 15:55:00,67.67,67.78,67.6,67.72,324640.068616025,40.1346,40.1998,40.093,40.1642,324640.0686
2009-07-31 09:30:00,67.13,67.53,66.93,67.38,141156.92129290232,39.8143,40.0515,39.6957,39.9626,141156.9213
2009-07-31 09:35:00,67.4,67.91,67.38,67.53,182649.13301710848,39.9744,40.2769,39.9626,40.0515,182649.133
2009-07-31 09:40:00,67.57,67.77,67.41,67.56,137508.1087040902,40.0752,40.1939,39.9804,40.0693,137508.1087
2009-07-31 09:45:00,67.54,67.7,67.4,67.59,173787.73101570766,40.0575,40.1524,39.9744,40.0871,173787.731
2009-07-31 09:50:00,67.56,67.62,67.26,67.39,84548.2002721889,40.0693,40.1049,39.8914,39.9685,84548.2003
2009-07-31 09:55:00,67.4,67.57,67.3,67.32,61091.5479155397,39.9744,40.0752,39.9151,39.927,61091.5479
2009-07-31 10:00:00,67.35,67.35,66.97,67.15,126770.17451415748,39.9448,39.9448,39.7194,39.8262,126770.1745
2009-07-31 10:05:00,67.17,67.38,66.88,67.33,73601.76250575262,39.838,39.9626,39.666,39.9329,73601.7625
2009-07-31 10:10:00,67.34,67.6,67.34,67.47,62238.31758630922,39.9388,40.093,39.9388,40.0159,62238.3176
2009-07-31 10:15:00,67.47,67.61,67.36,67.36,53481.16737316018,40.0159,40.099,39.9507,39.9507,53481.1674
2009-07-31 10:20:00,67.35,67.58,67.27,67.57,58381.001420993576,39.9448,40.0812,39.8973,40.0752,58381.0014
2009-07-31 10:25:00,67.57,67.6,67.31,67.38,61612.806856798576,40.0752,40.093,39.921,39.9626,61612.8069
2009-07-31 10:30:00,67.38,67.57,67.38,67.56,41700.71530070969,39.9626,40.0752,39.9626,40.0693,41700.7153
2009-07-31 10:35:00,67.55,67.61,67.39,67.54,41387.95993595437,40.0634,40.099,39.9685,40.0575,41387.9599
2009-07-31 10:40:00,67.54,67.9,67.46,67.9,55670.45492644744,40.0575,40.271,40.01,40.271,55670.4549
2009-07-31 10:45:00,67.89,67.95,67.7,67.72,55357.69956169212,40.265,40.3006,40.1524,40.1642,55357.6996
2009-07-31 10:50:00,67.73,67.77,67.6,67.72,49519.59941959276,40.1701,40.1939,40.093,40.1642,49519.5994
2009-07-31 10:55:00,67.7,67.9,67.7,67.88,40241.19026518486,40.1524,40.271,40.1524,40.2591,40241.1903
2009-07-31 11:00:00,67.88,67.98,67.72,67.85,53168.41200840486,40.2591,40.3184,40.1642,40.2413,53168.412
2009-07-31 11:05:00,67.82,67.92,67.73,67.77,36071.11873511389,40.2235,40.2828,40.1701,40.1939,36071.1187
2009-07-31 11:10:00,67.78,68.0,67.78,67.99,27418.220310216624,40.1998,40.3303,40.1998,40.3243,27418.2203
2009-07-31 11:15:00,67.99,68.0,67.73,67.74,47226.06007805373,40.3243,40.3303,40.1701,40.1761,47226.0601
2009-07-31 11:20:00,67.75,67.93,67.72,67.78,38156.15450014937,40.182,40.2888,40.1642,40.1998,38156.1545
2009-07-31 11:25:00,67.79,68.01,67.76,67.96,37009.38482937985,40.2057,40.3362,40.1879,40.3066,37009.3848
2009-07-31 11:30:00,67.96,67.96,67.76,67.85,55461.9513499439,40.3066,40.3066,40.1879,40.2413,55461.9513
2009-07-31 11:35:00,67.84,68.13,67.8,68.08,142616.44632842715,40.2354,40.4074,40.2117,40.3777,142616.4463
2009-07-31 11:40:00,68.09,68.22,68.06,68.16,46704.80113679486,40.3837,40.4608,40.3659,40.4252,46704.8011
2009-07-31 11:45:00,68.18,68.18,68.05,68.09,38468.90986490469,40.437,40.437,40.3599,40.3837,38468.9099
2009-07-31 11:50:00,68.09,68.34,68.09,68.29,83609.93417792294,40.3837,40.5319,40.3837,40.5023,83609.9342
2009-07-31 11:55:00,68.31,68.34,68.17,68.26,58589.50499749712,40.5141,40.5319,40.4311,40.4845,58589.505
2009-07-31 12:00:00,68.26,68.33,68.2,68.25,35549.859793855016,40.4845,40.526,40.4489,40.4786,35549.8598
2009-07-31 12:05:00,68.26,68.43,68.18,68.4,49623.851207844535,40.4845,40.5853,40.437,40.5675,49623.8512
2009-07-31 12:10:00,68.41,68.44,68.35,68.41,39824.18311217776,40.5734,40.5912,40.5379,40.5734,39824.1831
2009-07-31 12:15:00,68.41,68.49,68.27,68.49,34924.34906434437,40.5734,40.6209,40.4904,40.6209,34924.3491
2009-07-31 12:20:00,68.47,68.65,68.46,68.65,46600.549348543085,40.609,40.7158,40.6031,40.7158,46600.5493
2009-07-31 12:25:00,68.66,68.68,68.62,68.65,47955.82259581615,40.7217,40.7336,40.698,40.7158,47955.8226
2009-07-31 12:30:00,68.67,68.68,68.47,68.5,34507.34191133727,40.7277,40.7336,40.609,40.6268,34507.3419
2009-07-31 12:35:00,68.53,68.56,68.47,68.48,19078.07725007469,40.6446,40.6624,40.609,40.615,19078.0773
2009-07-31 12:40:00,68.5,68.51,68.33,68.43,38156.15450014937,40.6268,40.6328,40.526,40.5853,38156.1545
2009-07-31 12:45:00,68.42,68.58,68.42,68.57,23248.148780145657,40.5794,40.6743,40.5794,40.6683,23248.1488
2009-07-31 12:50:00,68.56,68.64,68.53,68.59,35132.85264084792,40.6624,40.7099,40.6446,40.6802,35132.8526
2009-07-31 12:55:00,68.6,68.72,68.57,68.65,28043.73103972727,40.6861,40.7573,40.6683,40.7158,28043.731
2009-07-31 13:00:00,68.65,68.65,68.43,68.51,24707.673815670496,40.7158,40.7158,40.5853,40.6328,24707.6738
2009-07-31 13:05:00,68.52,68.68,68.52,68.66,31484.04005203582,40.6387,40.7336,40.6387,40.7217,31484.0401
2009-07-31 13:10:00,68.66,68.8,68.66,68.7,42117.72245371679,40.7217,40.8048,40.7217,40.7454,42117.7225
2009-07-31 13:15:00,68.7,68.73,68.58,68.58,35758.363370358566,40.7454,40.7632,40.6743,40.6743,35758.3634
2009-07-31 13:20:00,68.58,68.6,68.53,68.56,30128.76680476276,40.6743,40.6861,40.6446,40.6624,30128.7668
2009-07-31 13:25:00,68.55,68.59,68.53,68.58,36488.12588812099,40.6565,40.6802,40.6446,40.6743,36488.1259
2009-07-31 13:30:00,68.58,68.69,68.58,68.64,32422.306146301788,40.6743,40.7395,40.6743,40.7099,32422.3061
2009-07-31 13:35:00,68.65,68.73,68.63,68.73,23248.148780145657,40.7158,40.7632,40.7039,40.7632,23248.1488
2009-07-31 13:40:00,68.73,68.88,68.73,68.86,30754.2775342734,40.7632,40.8522,40.7632,40.8403,30754.2775
2009-07-31 13:45:00,68.87,68.93,68.86,68.88,24603.42202741872,40.8463,40.8819,40.8403,40.8522,24603.422
2009-07-31 13:50:00,68.88,68.91,68.79,68.79,44411.26179525583,40.8522,40.87,40.7988,40.7988,44411.2618
2009-07-31 13:55:00,68.81,68.84,68.79,68.81,20641.8540738513,40.8107,40.8285,40.7988,40.8107,20641.8541
2009-07-31 14:00:00,68.81,68.95,68.8,68.93,44098.5064305005,40.8107,40.8937,40.8048,40.8819,44098.5064
2009-07-31 14:05:00,68.94,68.94,68.79,68.87,55566.20313819567,40.8878,40.8878,40.7988,40.8463,55566.2031
2009-07-31 14:10:00,68.88,69.12,68.87,69.06,84443.94848393713,40.8522,40.9945,40.8463,40.959,84443.9485
2009-07-31 14:15:00,69.03,69.13,69.03,69.08,39198.67238266712,40.9412,41.0005,40.9412,40.9708,39198.6724
2009-07-31 14:20:00,69.1,69.15,68.99,69.03,44202.75821875228,40.9827,41.0123,40.9174,40.9412,44202.7582
2009-07-31 14:25:00,69.03,69.18,69.01,69.1,42013.47066546501,40.9412,41.0301,40.9293,40.9827,42013.4707
2009-07-31 14:30:00,69.09,69.16,69.02,69.03,33152.06866406421,40.9767,41.0183,40.9352,40.9412,33152.0687
2009-07-31 14:35:00,69.04,69.04,68.75,68.82,81524.89841288746,40.9471,40.9471,40.7751,40.8166,81524.8984
2009-07-31 14:40:00,68.82,68.84,68.61,68.69,48581.33332532679,40.8166,40.8285,40.6921,40.7395,48581.3333
2009-07-31 14:45:00,68.67,68.79,68.67,68.78,32318.054358050013,40.7277,40.7988,40.7277,40.7929,32318.0544
2009-07-31 14:50:00,68.77,68.84,68.75,68.79,39094.42059441534,40.787,40.8285,40.7751,40.7988,39094.4206
2009-07-31 14:55:00,68.78,68.79,68.65,68.76,48789.83690183034,40.7929,40.7988,40.7158,40.781,48789.8369
2009-07-31 15:00:00,68.74,68.82,68.66,68.8,55983.21029120277,40.7692,40.8166,40.7217,40.8048,55983.2103
2009-07-31 15:05:00,68.79,68.92,68.79,68.84,45662.28325427712,40.7988,40.8759,40.7988,40.8285,45662.2833
2009-07-31 15:10:00,68.83,68.93,68.82,68.91,36696.62946462453,40.8225,40.8819,40.8166,40.87,36696.6295
2009-07-31 15:15:00,68.91,69.05,68.87,69.03,46496.297560291314,40.87,40.953,40.8463,40.9412,46496.2976
2009-07-31 15:20:00,69.04,69.17,68.98,69.13,79335.6108596002,40.9471,41.0242,40.9115,41.0005,79335.6109
2009-07-31 15:25:00,69.13,69.26,69.07,69.11,74748.53217652213,41.0005,41.0776,40.9649,40.9886,74748.5322
2009-07-31 15:30:00,69.1,69.11,68.88,68.89,128229.69954968232,40.9827,40.9886,40.8522,40.8581,128229.6995
2009-07-31 15:35:00,68.9,68.9,68.71,68.79,147933.28752926763,40.8641,40.8641,40.7514,40.7988,147933.2875
2009-07-31 15:40:00,68.77,68.79,68.56,68.6,199433.6709256441,40.787,40.7988,40.6624,40.6861,199433.6709
2009-07-31 15:45:00,68.6,68.66,68.53,68.58,140218.65519863635,40.6861,40.7217,40.6446,40.6743,140218.6552
2009-07-31 15:50:00,68.58,68.58,68.37,68.47,207669.56219753428,40.6743,40.6743,40.5497,40.609,207669.5622
2009-07-31 15:55:00,68.47,68.59,68.36,68.44,316612.6809206384,40.609,40.6802,40.5438,40.5912,316612.6809
2009-08-03 09:30:00,69.51,69.87,69.43,69.85,268969.6136895776,41.2258,41.4394,41.1784,41.4275,268969.6137
2009-08-03 09:35:00,69.85,70.24,69.81,70.19,224975.3590473288,41.4275,41.6588,41.4038,41.6292,224975.359
2009-08-03 09:40:00,70.17,70.17,69.69,69.78,193178.56363053765,41.6173,41.6173,41.3326,41.386,193178.5636
2009-08-03 09:45:00,69.78,70.07,69.71,69.9,110506.8955468807,41.386,41.558,41.3445,41.4572,110506.8955
2009-08-03 09:50:00,69.87,69.98,69.73,69.94,83505.68238967116,41.4394,41.5046,41.3563,41.4809,83505.6824
2009-08-03 09:55:00,69.97,70.07,69.9,70.05,58798.00857400067,41.4987,41.558,41.4572,41.5461,58798.0086
2009-08-03 10:00:00,70.05,70.3,70.04,70.25,190468.0171359916,41.5461,41.6944,41.5402,41.6647,190468.0171
2009-08-03 10:05:00,70.25,70.41,70.09,70.1,115093.97422995877,41.6647,41.7596,41.5698,41.5758,115093.9742
2009-08-03 10:10:00,70.11,70.44,70.07,70.44,60570.28897428083,41.5817,41.7774,41.558,41.7774,60570.289
2009-08-03 10:15:00,70.42,70.61,70.37,70.38,80169.62516561439,41.7656,41.8783,41.7359,41.7418,80169.6252
2009-08-03 10:20:00,70.4,70.53,70.38,70.51,73706.01429400439,41.7537,41.8308,41.7418,41.8189,73706.0143
2009-08-03 10:25:00,70.5,70.58,70.46,70.57,43681.49927749341,41.813,41.8605,41.7893,41.8545,43681.4993
2009-08-03 10:30:00,70.55,70.74,70.52,70.58,62446.82116281277,41.8427,41.9554,41.8249,41.8605,62446.8212
2009-08-03 10:35:00,70.56,70.58,70.42,70.45,61195.79970379148,41.8486,41.8605,41.7656,41.7834,61195.7997
2009-08-03 10:40:00,70.45,70.47,70.28,70.33,69640.19455218519,41.7834,41.7952,41.6825,41.7122,69640.1946
2009-08-03 10:45:00,70.33,70.45,70.3,70.4,48581.33332532679,41.7122,41.7834,41.6944,41.7537,48581.3333
2009-08-03 10:50:00,70.39,70.49,70.33,70.34,60257.53360952551,41.7478,41.8071,41.7122,41.7181,60257.5336
2009-08-03 10:55:00,70.34,70.36,69.96,70.03,103313.52215750828,41.7181,41.73,41.4927,41.5343,103313.5222
2009-08-03 11:00:00,70.03,70.14,69.97,70.06,52125.89412588712,41.5343,41.5995,41.4987,41.552,52125.8941
2009-08-03 11:05:00,70.06,70.09,69.91,69.96,58068.24605623825,41.552,41.5698,41.4631,41.4927,58068.2461
2009-08-03 11:10:00,69.96,69.99,69.84,69.85,86320.48067246907,41.4927,41.5105,41.4216,41.4275,86320.4807
2009-08-03 11:15:00,69.85,69.89,69.74,69.88,62446.82116281277,41.4275,41.4512,41.3623,41.4453,62446.8212
2009-08-03 11:20:00,69.88,70.06,69.81,70.02,55461.9513499439,41.4453,41.552,41.4038,41.5283,55461.9513
2009-08-03 11:25:00,70.04,70.11,69.94,69.97,33986.0829700784,41.5402,41.5817,41.4809,41.4987,33986.083
2009-08-03 11:30:00,69.97,69.97,69.84,69.85,33986.0829700784,41.4987,41.4987,41.4216,41.4275,33986.083
2009-08-03 11:35:00,69.88,69.98,69.83,69.98,24916.17739217404,41.4453,41.5046,41.4156,41.5046,24916.1774
2009-08-03 11:40:00,69.98,70.18,69.98,70.16,67242.40342239439,41.5046,41.6232,41.5046,41.6114,67242.4034
2009-08-03 11:45:00,70.16,70.17,70.05,70.09,29607.507863503884,41.6114,41.6173,41.5461,41.5698,29607.5079
2009-08-03 11:50:00,70.08,70.09,69.97,70.03,25333.18454518114,41.5639,41.5698,41.4987,41.5343,25333.1845
2009-08-03 11:55:00,70.03,70.17,69.98,70.17,24290.6666626634,41.5343,41.6173,41.5046,41.6173,24290.6667
2009-08-03 12:00:00,70.17,70.26,70.12,70.26,32318.054358050013,41.6173,41.6707,41.5876,41.6707,32318.0544
2009-08-03 12:05:00,70.25,70.29,70.21,70.23,38990.168806163565,41.6647,41.6885,41.641,41.6529,38990.1688
2009-08-03 12:10:00,70.25,70.29,70.22,70.23,30128.76680476276,41.6647,41.6885,41.6469,41.6529,30128.7668
2009-08-03 12:15:00,70.24,70.26,70.12,70.19,33256.32045231598,41.6588,41.6707,41.5876,41.6292,33256.3205
2009-08-03 12:20:00,70.19,70.27,70.15,70.26,28564.98998098614,41.6292,41.6766,41.6054,41.6707,28564.99
2009-08-03 12:25:00,70.24,70.25,70.17,70.17,23248.148780145657,41.6588,41.6647,41.6173,41.6173,23248.1488
2009-08-03 12:30:00,70.19,70.23,70.12,70.12,30441.52216951808,41.6292,41.6529,41.5876,41.5876,30441.5222
2009-08-03 12:35:00,70.12,70.14,69.93,70.04,51291.87981987293,41.5876,41.5995,41.4749,41.5402,51291.8798
2009-08-03 12:40:00,70.04,70.17,70.04,70.16,36488.12588812099,41.5402,41.6173,41.5402,41.6114,36488.1259
2009-08-03 12:45:00,70.15,70.19,70.14,70.15,30650.025746021627,41.6054,41.6292,41.5995,41.6054,30650.0257
2009-08-03 12:50:00,70.15,70.22,70.11,70.22,37322.14019413518,41.6054,41.6469,41.5817,41.6469,37322.1402
2009-08-03 12:55:00,70.21,70.24,70.17,70.21,20016.34334434065,41.641,41.6588,41.6173,41.641,20016.3433
2009-08-03 13:00:00,70.21,70.29,70.21,70.25,23352.40056839743,41.641,41.6885,41.641,41.6647,23352.4006
2009-08-03 13:05:00,70.25,70.32,70.2,70.24,39198.67238266712,41.6647,41.7063,41.6351,41.6588,39198.6724
2009-08-03 13:10:00,70.24,70.31,70.23,70.25,40970.95278294728,41.6588,41.7003,41.6529,41.6647,40970.9528
2009-08-03 13:15:00,70.25,70.26,70.17,70.24,69431.69097568165,41.6647,41.6707,41.6173,41.6588,69431.691
2009-08-03 13:20:00,70.25,70.27,70.18,70.18,60153.28182127373,41.6647,41.6766,41.6232,41.6232,60153.2818
2009-08-03 13:25:00,70.2,70.2,70.11,70.14,42951.736759730986,41.6351,41.6351,41.5817,41.5995,42951.7368
2009-08-03 13:30:00,70.14,70.24,70.13,70.19,168053.88266186006,41.5995,41.6588,41.5936,41.6292,168053.8827
2009-08-03 13:35:00,70.18,70.19,70.0,70.02,70057.20170519229,41.6232,41.6292,41.5165,41.5283,70057.2017
2009-08-03 13:40:00,70.02,70.04,69.88,69.89,129376.46922045184,41.5283,41.5402,41.4453,41.4512,129376.4692
2009-08-03 13:45:00,69.91,69.94,69.85,69.89,71620.9785289689,41.4631,41.4809,41.4275,41.4512,71620.9785
2009-08-03 13:50:00,69.89,69.89,69.78,69.82,119785.3047012886,41.4512,41.4512,41.386,41.4097,119785.3047
2009-08-03 13:55:00,69.83,69.85,69.76,69.84,54419.43346742616,41.4156,41.4275,41.3741,41.4216,54419.4335
2009-08-03 14:00:00,69.83,69.95,69.82,69.94,90803.30756729536,41.4156,41.4868,41.4097,41.4809,90803.3076
2009-08-03 14:05:00,69.94,69.94,69.78,69.83,69014.68382267455,41.4809,41.4809,41.386,41.4156,69014.6838
2009-08-03 14:10:00,69.84,69.92,69.82,69.84,103000.76679275294,41.4216,41.469,41.4097,41.4216,103000.7668
2009-08-03 14:15:00,69.85,69.86,69.78,69.83,44724.01716001115,41.4275,41.4334,41.386,41.4156,44724.0172
2009-08-03 14:20:00,69.83,69.95,69.81,69.9,57129.97996197228,41.4156,41.4868,41.4038,41.4572,57129.98
2009-08-03 14:25:00,69.91,69.97,69.73,69.73,95807.39340338053,41.4631,41.4987,41.3563,41.3563,95807.3934
2009-08-03 14:30:00,69.73,69.75,69.63,69.66,109568.62945261472,41.3563,41.3682,41.297,41.3148,109568.6295
2009-08-03 14:35:00,69.65,69.75,69.63,69.71,47747.3190193126,41.3089,41.3682,41.297,41.3445,47747.319
2009-08-03 14:40:00,69.71,69.8,69.71,69.71,38573.16165315647,41.3445,41.3978,41.3445,41.3445,38573.1617
2009-08-03 14:45:00,69.72,69.78,69.69,69.71,51813.1387611318,41.3504,41.386,41.3326,41.3445,51813.1388
2009-08-03 14:50:00,69.72,69.73,69.62,69.68,57859.74247973471,41.3504,41.3563,41.2911,41.3267,57859.7425
2009-08-03 14:55:00,69.7,69.7,69.54,69.56,48894.08869008212,41.3385,41.3385,41.2436,41.2555,48894.0887
2009-08-03 15:00:00,69.55,69.69,69.55,69.6,74018.7696587597,41.2496,41.3326,41.2496,41.2792,74018.7697
2009-08-03 15:05:00,69.6,69.64,69.54,69.59,60153.28182127373,41.2792,41.303,41.2436,41.2733,60153.2818
2009-08-03 15:10:00,69.59,69.74,69.58,69.74,81107.89125988036,41.2733,41.3623,41.2674,41.3623,81107.8913
2009-08-03 15:15:00,69.72,69.78,69.69,69.78,71516.72674071713,41.3504,41.386,41.3326,41.386,71516.7267
2009-08-03 15:20:00,69.77,69.78,69.67,69.68,136465.5908215725,41.3801,41.386,41.3207,41.3267,136465.5908
2009-08-03 15:25:00,69.68,69.69,69.58,69.6,131253.00140898378,41.3267,41.3326,41.2674,41.2792,131253.0014
2009-08-03 15:30:00,69.62,69.7,69.61,69.69,132087.01571499795,41.2911,41.3385,41.2852,41.3326,132087.0157
2009-08-03 15:35:00,69.69,69.69,69.54,69.55,148141.7911057712,41.3326,41.3326,41.2436,41.2496,148141.7911
2009-08-03 15:40:00,69.54,69.64,69.45,69.47,104251.78825177424,41.2436,41.303,41.1903,41.2021,104251.7883
2009-08-03 15:45:00,69.45,69.48,69.32,69.41,118221.52787751198,41.1903,41.2081,41.1132,41.1665,118221.5279
2009-08-03 15:50:00,69.42,69.47,69.37,69.46,178374.8096987857,41.1725,41.2021,41.1428,41.1962,178374.8097
2009-08-03 15:55:00,69.45,69.46,69.3,69.34,322972.0400039966,41.1903,41.1962,41.1013,41.125,322972.04
2009-08-04 09:30:00,69.06,69.06,68.1,68.29,239257.85403782187,40.959,40.959,40.3896,40.5023,239257.854
2009-08-04 09:35:00,68.32,68.58,67.91,68.3,244157.68808565527,40.5201,40.6743,40.2769,40.5082,244157.6881
2009-08-04 09:40:00,68.33,68.44,68.1,68.38,94869.12730911456,40.526,40.5912,40.3896,40.5557,94869.1273
2009-08-04 09:45:00,68.4,68.68,68.38,68.66,136465.5908215725,40.5675,40.7336,40.5557,40.7217,136465.5908
2009-08-04 09:50:00,68.65,68.84,68.58,68.7,65053.115869107125,40.7158,40.8285,40.6743,40.7454,65053.1159
2009-08-04 09:55:00,68.7,68.84,68.67,68.82,102479.50785149408,40.7454,40.8285,40.7277,40.8166,102479.5079
2009-08-04 10:00:00,68.83,69.07,68.79,68.94,153771.387671367,40.8225,40.9649,40.7988,40.8878,153771.3877
2009-08-04 10:05:00,68.94,69.05,68.82,68.84,66304.13732812842,40.8878,40.953,40.8166,40.8285,66304.1373
2009-08-04 10:10:00,68.85,69.06,68.76,68.94,82567.4162954052,40.8344,40.959,40.781,40.8878,82567.4163
2009-08-04 10:15:00,68.95,68.96,68.71,68.73,62446.82116281277,40.8937,40.8996,40.7514,40.7632,62446.8212
2009-08-04 10:20:00,68.74,68.79,68.48,68.56,89031.0271670152,40.7692,40.7988,40.615,40.6624,89031.0272
2009-08-04 10:25:00,68.58,68.71,68.47,68.69,80482.38053036972,40.6743,40.7514,40.609,40.7395,80482.3805
2009-08-04 10:30:00,68.7,68.9,68.66,68.88,79127.10728309664,40.7454,40.8641,40.7217,40.8522,79127.1073
2009-08-04 10:35:00,68.87,68.9,68.78,68.84,51291.87981987293,40.8463,40.8641,40.7929,40.8285,51291.8798
2009-08-04 10:40:00,68.83,69.05,68.83,69.02,44932.5207365147,40.8225,40.953,40.8225,40.9352,44932.5207
2009-08-04 10:45:00,69.01,69.1,68.95,68.97,50770.620878614056,40.9293,40.9827,40.8937,40.9056,50770.6209
2009-08-04 10:50:00,68.95,69.06,68.94,69.06,92784.09154407908,40.8937,40.959,40.8878,40.959,92784.0915
2009-08-04 10:55:00,69.05,69.14,68.97,68.99,68389.1730931639,40.953,41.0064,40.9056,40.9174,68389.1731
2009-08-04 11:00:00,68.98,69.2,68.98,69.13,56921.47638546873,40.9115,41.042,40.9115,41.0005,56921.4764
2009-08-04 11:05:00,69.15,69.18,69.01,69.04,62551.07295106454,41.0123,41.0301,40.9293,40.9471,62551.073
2009-08-04 11:10:00,69.04,69.33,69.04,69.26,106232.57222855795,40.9471,41.1191,40.9471,41.0776,106232.5722
2009-08-04 11:15:00,69.26,69.34,69.24,69.33,38677.41344140824,41.0776,41.125,41.0657,41.1191,38677.4134
2009-08-04 11:20:00,69.32,69.34,69.12,69.14,70786.9642229547,41.1132,41.125,40.9945,41.0064,70786.9642
2009-08-04 11:25:00,69.16,69.16,69.03,69.04,60883.04433903616,41.0183,41.0183,40.9412,40.9471,60883.0443
2009-08-04 11:30:00,69.03,69.16,68.96,68.98,102271.00427499053,40.9412,41.0183,40.8996,40.9115,102271.0043
2009-08-04 11:35:00,68.99,69.07,68.95,69.05,59319.26751525954,40.9174,40.9649,40.8937,40.953,59319.2675
2009-08-04 11:40:00,69.05,69.25,69.05,69.18,50457.865513858735,40.953,41.0716,40.953,41.0301,50457.8655
2009-08-04 11:45:00,69.18,69.2,69.05,69.06,34507.34191133727,41.0301,41.042,40.953,40.959,34507.3419
2009-08-04 11:50:00,69.05,69.05,68.87,68.89,56295.96565595809,40.953,40.953,40.8463,40.8581,56295.9657
2009-08-04 11:55:00,68.92,69.05,68.91,69.01,32839.31329930889,40.8759,40.953,40.87,40.9293,32839.3133
2009-08-04 12:00:00,69.01,69.02,68.93,68.98,20954.60943860662,40.9293,40.9352,40.8819,40.9115,20954.6094
2009-08-04 12:05:00,68.99,69.1,68.99,69.09,22518.38626238324,40.9174,40.9827,40.9174,40.9767,22518.3863
2009-08-04 12:10:00,69.08,69.15,69.03,69.13,35341.356217351466,40.9708,41.0123,40.9412,41.0005,35341.3562
2009-08-04 12:15:00,69.12,69.27,69.06,69.26,50457.865513858735,40.9945,41.0835,40.959,41.0776,50457.8655
2009-08-04 12:20:00,69.26,69.34,69.26,69.31,60987.29612728793,41.0776,41.125,41.0776,41.1072,60987.2961
2009-08-04 12:25:00,69.32,69.44,69.29,69.44,61404.30328029503,41.1132,41.1843,41.0954,41.1843,61404.3033
2009-08-04 12:30:00,69.43,69.46,69.34,69.45,28773.493557489688,41.1784,41.1962,41.125,41.1903,28773.4936
2009-08-04 12:35:00,69.43,69.47,69.25,69.28,55044.9441969368,41.1784,41.2021,41.0716,41.0894,55044.9442
2009-08-04 12:40:00,69.28,69.36,69.27,69.35,29086.248922245013,41.0894,41.1369,41.0835,41.131,29086.2489
2009-08-04 12:45:00,69.33,69.51,69.33,69.5,38781.665229660015,41.1191,41.2258,41.1191,41.2199,38781.6652
2009-08-04 12:50:00,69.51,69.57,69.02,69.56,44724.01716001115,41.2258,41.2614,40.9352,41.2555,44724.0172
2009-08-04 12:55:00,69.55,69.64,69.54,69.64,35237.104429099694,41.2496,41.303,41.2436,41.303,35237.1044
2009-08-04 13:00:00,69.64,69.72,69.49,69.5,68910.43203442277,41.303,41.3504,41.214,41.2199,68910.432
2009-08-04 13:05:00,69.5,69.52,69.4,69.42,25437.43633343292,41.2199,41.2318,41.1606,41.1725,25437.4363
2009-08-04 13:10:00,69.42,69.47,69.4,69.44,22935.39341539033,41.1725,41.2021,41.1606,41.1843,22935.3934
2009-08-04 13:15:00,69.43,69.44,69.33,69.33,30650.025746021627,41.1784,41.1843,41.1191,41.1191,30650.0257
2009-08-04 13:20:00,69.33,69.34,69.19,69.29,48164.3261723197,41.1191,41.125,41.0361,41.0954,48164.3262
2009-08-04 13:25:00,69.3,69.34,69.18,69.21,36800.88125287631,41.1013,41.125,41.0301,41.0479,36800.8813
2009-08-04 13:30:00,69.2,69.21,69.18,69.19,19286.58082657824,41.042,41.0479,41.0301,41.0361,19286.5808
2009-08-04 13:35:00,69.18,69.21,69.09,69.1,38885.917017911794,41.0301,41.0479,40.9767,40.9827,38885.917
2009-08-04 13:40:00,69.1,69.13,69.05,69.06,28669.24176923792,40.9827,41.0005,40.953,40.959,28669.2418
2009-08-04 13:45:00,69.06,69.07,68.86,68.91,66512.64090463196,40.959,40.9649,40.8403,40.87,66512.6409
2009-08-04 13:50:00,68.91,68.91,68.73,68.77,51291.87981987293,40.87,40.87,40.7632,40.787,51291.8798
2009-08-04 13:55:00,68.77,68.79,68.7,68.74,52125.89412588712,40.787,40.7988,40.7454,40.7692,52125.8941
2009-08-04 14:00:00,68.75,68.84,68.7,68.79,71725.23031722067,40.7751,40.8285,40.7454,40.7988,71725.2303
2009-08-04 14:05:00,68.84,68.92,68.82,68.9,56608.72102071341,40.8285,40.8759,40.8166,40.8641,56608.721
2009-08-04 14:10:00,68.92,68.97,68.91,68.93,35341.356217351466,40.8759,40.9056,40.87,40.8819,35341.3562
2009-08-04 14:15:00,68.92,68.95,68.8,68.84,43055.98854798276,40.8759,40.8937,40.8048,40.8285,43055.9885
2009-08-04 14:20:00,68.83,68.87,68.79,68.81,29607.507863503884,40.8225,40.8463,40.7988,40.8107,29607.5079
2009-08-04 14:25:00,68.84,68.93,68.8,68.91,26375.70242769888,40.8285,40.8819,40.8048,40.87,26375.7024
2009-08-04 14:30:00,68.91,68.94,68.84,68.84,30858.529322525173,40.87,40.8878,40.8285,40.8285,30858.5293
2009-08-04 14:35:00,68.85,68.91,68.81,68.89,33569.0758170713,40.8344,40.87,40.8107,40.8581,33569.0758
2009-08-04 14:40:00,68.88,68.95,68.87,68.92,51291.87981987293,40.8522,40.8937,40.8463,40.8759,51291.8798
2009-08-04 14:45:00,68.92,69.02,68.9,68.91,104564.54361652955,40.8759,40.9352,40.8641,40.87,104564.5436
2009-08-04 14:50:00,68.91,68.91,68.78,68.83,61821.310433302126,40.87,40.87,40.7929,40.8225,61821.3104
2009-08-04 14:55:00,68.79,68.84,68.75,68.79,192553.05290102703,40.7988,40.8285,40.7751,40.7988,192553.0529
2009-08-04 15:00:00,68.79,69.11,68.74,68.93,205063.26749124,40.7988,40.9886,40.7692,40.8819,205063.2675
2009-08-04 15:05:00,68.94,69.04,68.9,68.97,96432.90413289116,40.8878,40.9471,40.8641,40.9056,96432.9041
2009-08-04 15:10:00,68.95,69.0,68.82,68.95,71620.9785289689,40.8937,40.9234,40.8166,40.8937,71620.9785
2009-08-04 15:15:00,68.95,68.96,68.83,68.92,92054.32902631666,40.8937,40.8996,40.8225,40.8759,92054.329
2009-08-04 15:20:00,68.92,69.03,68.92,68.95,62655.32473931632,40.8759,40.9412,40.8759,40.8937,62655.3247
2009-08-04 15:25:00,68.95,68.95,68.79,68.8,46392.045772039535,40.8937,40.8937,40.7988,40.8048,46392.0458
2009-08-04 15:30:00,68.8,68.84,68.64,68.64,111862.16879415375,40.8048,40.8285,40.7099,40.7099,111862.1688
2009-08-04 15:35:00,68.64,68.7,68.59,68.62,111445.16164114668,40.7099,40.7454,40.6802,40.698,111445.1616
2009-08-04 15:40:00,68.61,68.72,68.56,68.65,183795.902687878,40.6921,40.7573,40.6624,40.7158,183795.9027
2009-08-04 15:45:00,68.65,68.71,68.57,68.69,148454.54647052652,40.7158,40.7514,40.6683,40.7395,148454.5465
2009-08-04 15:50:00,68.68,68.9,68.68,68.89,168575.14160311894,40.7336,40.8641,40.7336,40.8581,168575.1416
2009-08-04 15:55:00,68.89,69.06,68.78,69.03,300453.6537416134,40.8581,40.959,40.7929,40.9412,300453.6537
2009-08-05 09:30:00,68.8,69.0,68.56,68.6,59632.02288001486,40.8048,40.9234,40.6624,40.6861,59632.0229
2009-08-05 09:35:00,68.6,68.96,68.55,68.9,72871.99998799019,40.6861,40.8996,40.6565,40.8641,72872.0
2009-08-05 09:40:00,68.86,68.89,68.64,68.71,80378.12874211794,40.8403,40.8581,40.7099,40.7514,80378.1287
2009-08-05 09:45:00,68.7,68.78,68.35,68.38,88926.77537876343,40.7454,40.7929,40.5379,40.5557,88926.7754
2009-08-05 09:50:00,68.38,68.47,68.2,68.44,89031.0271670152,40.5557,40.609,40.4489,40.5912,89031.0272
2009-08-05 09:55:00,68.43,68.47,68.24,68.35,65261.61944561068,40.5853,40.609,40.4726,40.5379,65261.6194
2009-08-05 10:00:00,68.38,68.39,68.1,68.28,100185.96850995504,40.5557,40.5616,40.3896,40.4963,100185.9685
2009-08-05 10:05:00,68.28,68.42,68.13,68.19,79752.61801260729,40.4963,40.5794,40.4074,40.443,79752.618
2009-08-05 10:10:00,68.19,68.21,67.94,68.1,74540.02860001857,40.443,40.4548,40.2947,40.3896,74540.0286
2009-08-05 10:15:00,68.1,68.13,67.91,68.01,66512.64090463196,40.3896,40.4074,40.2769,40.3362,66512.6409
2009-08-05 10:20:00,68.02,68.25,67.97,68.18,95494.6380386252,40.3421,40.4786,40.3125,40.437,95494.638
2009-08-05 10:25:00,68.21,68.44,68.19,68.34,60049.03003302196,40.4548,40.5912,40.443,40.5319,60049.03
2009-08-05 10:30:00,68.34,68.37,68.09,68.14,115719.4849594694,40.5319,40.5497,40.3837,40.4133,115719.485
2009-08-05 10:35:00,68.13,68.24,68.08,68.12,55670.45492644744,40.4074,40.4726,40.3777,40.4015,55670.4549
2009-08-05 10:40:00,68.11,68.27,68.11,68.14,80065.37337736262,40.3955,40.4904,40.3955,40.4133,80065.3734
2009-08-05 10:45:00,68.16,68.29,68.09,68.29,81941.90556589456,40.4252,40.5023,40.3837,40.5023,81941.9056
2009-08-05 10:50:00,68.27,68.3,68.11,68.17,53168.41200840486,40.4904,40.5082,40.3955,40.4311,53168.412
2009-08-05 10:55:00,68.17,68.28,68.12,68.24,71412.47495246536,40.4311,40.4963,40.4015,40.4726,71412.475
2009-08-05 11:00:00,68.25,68.36,68.24,68.3,62134.06579805745,40.4786,40.5438,40.4726,40.5082,62134.0658
2009-08-05 11:05:00,68.28,68.5,68.22,68.5,39615.67953567421,40.4963,40.6268,40.4608,40.6268,39615.6795
2009-08-05 11:10:00,68.51,68.56,68.38,68.4,45870.78683078066,40.6328,40.6624,40.5557,40.5675,45870.7868
2009-08-05 11:15:00,68.39,68.4,68.21,68.25,49936.60657259986,40.5616,40.5675,40.4548,40.4786,49936.6066
2009-08-05 11:20:00,68.24,68.32,68.11,68.11,36800.88125287631,40.4726,40.5201,40.3955,40.3955,36800.8813
2009-08-05 11:25:00,68.11,68.39,68.11,68.35,27939.47925147549,40.3955,40.5616,40.3955,40.5379,27939.4793
2009-08-05 11:30:00,68.35,68.37,68.16,68.25,29711.75965175566,40.5379,40.5497,40.4252,40.4786,29711.7597
2009-08-05 11:35:00,68.26,68.29,67.93,67.96,62238.31758630922,40.4845,40.5023,40.2888,40.3066,62238.3176
2009-08-05 11:40:00,67.93,67.98,67.87,67.94,63072.33189232341,40.2888,40.3184,40.2532,40.2947,63072.3319
2009-08-05 11:45:00,67.93,68.1,67.92,68.09,35132.85264084792,40.2888,40.3896,40.2828,40.3837,35132.8526
2009-08-05 11:50:00,68.09,68.11,67.91,67.93,46287.79398378776,40.3837,40.3955,40.2769,40.2888,46287.794
2009-08-05 11:55:00,67.92,67.95,67.82,67.85,50874.87266686583,40.2828,40.3006,40.2235,40.2413,50874.8727
2009-08-05 12:00:00,67.85,67.88,67.77,67.86,32005.29899329469,40.2413,40.2591,40.1939,40.2472,32005.299
2009-08-05 12:05:00,67.85,67.85,67.74,67.76,25124.680968677592,40.2413,40.2413,40.1761,40.1879,25124.681
2009-08-05 12:10:00,67.75,67.99,67.74,67.97,86216.2288842173,40.182,40.3243,40.1761,40.3125,86216.2289
2009-08-05 12:15:00,67.96,68.02,67.85,68.02,46809.05292504664,40.3066,40.3421,40.2413,40.3421,46809.0529
2009-08-05 12:20:00,68.0,68.12,67.97,68.0,38990.168806163565,40.3303,40.4015,40.3125,40.3303,38990.1688
2009-08-05 12:25:00,68.0,68.02,67.89,68.02,45036.77252476647,40.3303,40.3421,40.265,40.3421,45036.7725
2009-08-05 12:30:00,68.03,68.04,67.99,67.99,20954.60943860662,40.3481,40.354,40.3243,40.3243,20954.6094
2009-08-05 12:35:00,67.99,68.01,67.83,67.85,53168.41200840486,40.3243,40.3362,40.2295,40.2413,53168.412
2009-08-05 12:40:00,67.85,67.99,67.85,67.91,30337.270381266306,40.2413,40.3243,40.2413,40.2769,30337.2704
2009-08-05 12:45:00,67.92,68.03,67.85,68.01,38364.65807665292,40.2828,40.3481,40.2413,40.3362,38364.6581
2009-08-05 12:50:00,67.99,68.08,67.96,67.96,28147.982827979045,40.3243,40.3777,40.3066,40.3066,28147.9828
2009-08-05 12:55:00,67.95,67.98,67.85,67.89,43264.49212448631,40.3006,40.3184,40.2413,40.265,43264.4921
2009-08-05 13:00:00,67.89,68.0,67.85,67.85,43055.98854798276,40.265,40.3303,40.2413,40.2413,43055.9885
2009-08-05 13:05:00,67.86,67.87,67.72,67.82,48372.82974882325,40.2472,40.2532,40.1642,40.2235,48372.8297
2009-08-05 13:10:00,67.81,67.91,67.8,67.87,23873.6595096563,40.2176,40.2769,40.2117,40.2532,23873.6595
2009-08-05 13:15:00,67.86,68.01,67.84,67.98,40866.7009946955,40.2472,40.3362,40.2354,40.3184,40866.701
2009-08-05 13:20:00,67.98,68.02,67.88,68.0,17201.54506154275,40.3184,40.3421,40.2591,40.3303,17201.5451
2009-08-05 13:25:00,68.02,68.14,67.96,68.0,87884.25749624569,40.3421,40.4133,40.3066,40.3303,87884.2575
2009-08-05 13:30:00,68.02,68.09,68.02,68.06,33881.83118182663,40.3421,40.3837,40.3421,40.3659,33881.8312
2009-08-05 13:35:00,68.05,68.06,67.99,68.05,21684.371956369043,40.3599,40.3659,40.3243,40.3599,21684.372
2009-08-05 13:40:00,68.05,68.15,67.98,68.01,49519.59941959276,40.3599,40.4192,40.3184,40.3362,49519.5994
2009-08-05 13:45:00,68.0,68.15,68.0,68.13,62238.31758630922,40.3303,40.4192,40.3303,40.4074,62238.3176
2009-08-05 13:50:00,68.13,68.17,68.04,68.14,41283.7081477026,40.4074,40.4311,40.354,40.4133,41283.7081
2009-08-05 13:55:00,68.14,68.27,68.08,68.11,73914.51787050793,40.4133,40.4904,40.3777,40.3955,73914.5179
2009-08-05 14:00:00,68.12,68.18,68.09,68.13,72871.99998799019,40.4015,40.437,40.3837,40.4074,72872.0
2009-08-05 14:05:00,68.16,68.22,68.13,68.13,25645.939909936464,40.4252,40.4608,40.4074,40.4074,25645.9399
2009-08-05 14:10:00,68.14,68.18,68.08,68.11,43368.743912738086,40.4133,40.437,40.3777,40.3955,43368.7439
2009-08-05 14:15:00,68.11,68.12,68.02,68.02,73080.50356449375,40.3955,40.4015,40.3421,40.3421,73080.5036
2009-08-05 14:20:00,68.03,68.11,67.97,68.09,130210.48352646602,40.3481,40.3955,40.3125,40.3837,130210.4835
2009-08-05 14:25:00,68.08,68.15,68.05,68.09,73080.50356449375,40.3777,40.4192,40.3599,40.3837,73080.5036
2009-08-05 14:30:00,68.08,68.11,68.05,68.09,43264.49212448631,40.3777,40.3955,40.3599,40.3837,43264.4921
2009-08-05 14:35:00,68.09,68.15,68.05,68.1,65678.62659861778,40.3837,40.4192,40.3599,40.3896,65678.6266
2009-08-05 14:40:00,68.1,68.17,68.09,68.14,106962.33474632035,40.3896,40.4311,40.3837,40.4133,106962.3347
2009-08-05 14:45:00,68.15,68.29,68.12,68.25,67450.90699889793,40.4192,40.5023,40.4015,40.4786,67450.907
2009-08-05 14:50:00,68.25,68.29,68.03,68.05,54419.43346742616,40.4786,40.5023,40.3481,40.3599,54419.4335
2009-08-05 14:55:00,68.05,68.11,68.03,68.09,30962.78111077695,40.3599,40.3955,40.3481,40.3837,30962.7811
2009-08-05 15:00:00,68.09,68.1,68.0,68.04,46496.297560291314,40.3837,40.3896,40.3303,40.354,46496.2976
2009-08-05 15:05:00,68.02,68.05,67.99,68.0,29086.248922245013,40.3421,40.3599,40.3243,40.3303,29086.2489
2009-08-05 15:10:00,68.01,68.02,67.93,67.94,74435.7768117668,40.3362,40.3421,40.2888,40.2947,74435.7768
2009-08-05 15:15:00,67.92,67.95,67.91,67.91,35654.11158210679,40.2828,40.3006,40.2769,40.2769,35654.1116
2009-08-05 15:20:00,67.92,68.0,67.89,67.99,63802.09441008583,40.2828,40.3303,40.265,40.3243,63802.0944
2009-08-05 15:25:00,67.99,68.11,67.98,68.01,65261.61944561068,40.3243,40.3955,40.3184,40.3362,65261.6194
2009-08-05 15:30:00,68.01,68.03,67.78,67.84,125831.90841989152,40.3362,40.3481,40.1998,40.2354,125831.9084
2009-08-05 15:35:00,67.84,67.87,67.6,67.67,262088.99566496044,40.2354,40.2532,40.093,40.1346,262088.9957
2009-08-05 15:40:00,67.67,67.75,67.62,67.68,134901.81399779586,40.1346,40.182,40.1049,40.1405,134901.814
2009-08-05 15:45:00,67.67,67.68,67.53,67.54,121557.58510156877,40.1346,40.1405,40.0515,40.0575,121557.5851
2009-08-05 15:50:00,67.54,67.82,67.54,67.82,151999.10727108683,40.0575,40.2235,40.0575,40.2235,151999.1073
2009-08-05 15:55:00,67.8,67.85,67.67,67.85,322763.53642749303,40.2117,40.2413,40.1346,40.2413,322763.5364
2009-08-06 09:30:00,67.94,67.95,67.77,67.93,87258.74676673504,40.2947,40.3006,40.1939,40.2888,87258.7468
2009-08-06 09:35:00,67.93,67.95,67.61,67.78,81941.90556589456,40.2888,40.3006,40.099,40.1998,81941.9056
2009-08-06 09:40:00,67.84,67.96,67.64,67.75,105711.31328729908,40.2354,40.3066,40.1168,40.182,105711.3133
2009-08-06 09:45:00,67.77,67.77,67.36,67.38,109672.8812408665,40.1939,40.1939,39.9507,39.9626,109672.8812
2009-08-06 09:50:00,67.37,67.48,67.16,67.18,98726.4434744302,39.9566,40.0219,39.8321,39.8439,98726.4435
2009-08-06 09:55:00,67.17,67.19,66.92,66.99,95911.6451916323,39.838,39.8499,39.6897,39.7313,95911.6452
2009-08-06 10:00:00,66.97,67.06,66.76,67.01,115510.98138296584,39.7194,39.7728,39.5948,39.7431,115510.9814
2009-08-06 10:05:00,67.01,67.14,66.89,66.91,85069.45921344777,39.7431,39.8202,39.6719,39.6838,85069.4592
2009-08-06 10:10:00,66.91,67.03,66.77,66.87,67659.41057540147,39.6838,39.755,39.6008,39.6601,67659.4106
2009-08-06 10:15:00,66.84,67.02,66.76,66.96,55357.69956169212,39.6423,39.749,39.5948,39.7135,55357.6996
2009-08-06 10:20:00,66.94,67.13,66.89,67.12,50353.61372560696,39.7016,39.8143,39.6719,39.8084,50353.6137
2009-08-06 10:25:00,67.13,67.15,66.86,67.01,39719.93132392599,39.8143,39.8262,39.6542,39.7431,39719.9313
2009-08-06 10:30:00,67.0,67.0,66.79,66.84,72663.49641148665,39.7372,39.7372,39.6126,39.6423,72663.4964
2009-08-06 10:35:00,66.83,66.88,66.72,66.83,55357.69956169212,39.6364,39.666,39.5711,39.6364,55357.6996
2009-08-06 10:40:00,66.83,66.88,66.71,66.77,56712.97280896518,39.6364,39.666,39.5652,39.6008,56712.9728
2009-08-06 10:45:00,66.76,66.97,66.76,66.94,81941.90556589456,39.5948,39.7194,39.5948,39.7016,81941.9056
2009-08-06 10:50:00,66.96,67.01,66.91,66.95,35966.86694686212,39.7135,39.7431,39.6838,39.7075,35966.8669
2009-08-06 10:55:00,66.94,66.96,66.87,66.92,35862.61515861034,39.7016,39.7135,39.6601,39.6897,35862.6152
2009-08-06 11:00:00,66.92,67.12,66.88,67.06,44307.01000700405,39.6897,39.8084,39.666,39.7728,44307.01
2009-08-06 11:05:00,67.06,67.15,66.98,66.99,47330.31186630551,39.7728,39.8262,39.7253,39.7313,47330.3119
2009-08-06 11:10:00,67.01,67.15,66.97,67.1,43577.24748924163,39.7431,39.8262,39.7194,39.7965,43577.2475
2009-08-06 11:15:00,67.13,67.28,67.11,67.28,74123.02144701149,39.8143,39.9033,39.8024,39.9033,74123.0214
2009-08-06 11:20:00,67.28,67.34,67.2,67.23,78918.6037065931,39.9033,39.9388,39.8558,39.8736,78918.6037
2009-08-06 11:25:00,67.23,67.31,67.2,67.25,46913.30471329841,39.8736,39.921,39.8558,39.8855,46913.3047
2009-08-06 11:30:00,67.23,67.26,67.12,67.17,52751.40485539776,39.8736,39.8914,39.8084,39.838,52751.4049
2009-08-06 11:35:00,67.17,67.2,67.11,67.17,46913.30471329841,39.838,39.8558,39.8024,39.838,46913.3047
2009-08-06 11:40:00,67.15,67.2,67.08,67.08,30545.77395776985,39.8262,39.8558,39.7846,39.7846,30545.774
2009-08-06 11:45:00,67.09,67.19,67.04,67.16,28043.73103972727,39.7906,39.8499,39.7609,39.8321,28043.731
2009-08-06 11:50:00,67.17,67.18,67.07,67.08,24394.91845091517,39.838,39.8439,39.7787,39.7846,24394.9185
2009-08-06 11:55:00,67.08,67.15,67.04,67.15,15742.02002601791,39.7846,39.8262,39.7609,39.8262,15742.02
2009-08-06 12:00:00,67.13,67.17,67.08,67.12,40032.68668868131,39.8143,39.838,39.7846,39.8084,40032.6867
2009-08-06 12:05:00,67.12,67.13,67.01,67.01,21788.62374462081,39.8084,39.8143,39.7431,39.7431,21788.6237
2009-08-06 12:10:00,67.01,67.08,66.97,66.99,33464.82402881953,39.7431,39.7846,39.7194,39.7313,33464.824
2009-08-06 12:15:00,66.98,67.0,66.85,66.92,34403.0901230855,39.7253,39.7372,39.6482,39.6897,34403.0901
2009-08-06 12:20:00,66.91,66.98,66.89,66.94,20850.357650354847,39.6838,39.7253,39.6719,39.7016,20850.3577
2009-08-06 12:25:00,66.94,66.95,66.85,66.85,22101.37910937614,39.7016,39.7075,39.6482,39.6482,22101.3791
2009-08-06 12:30:00,66.85,66.88,66.8,66.81,31275.53647553227,39.6482,39.666,39.6186,39.6245,31275.5365
2009-08-06 12:35:00,66.83,66.9,66.8,66.86,34507.34191133727,39.6364,39.6779,39.6186,39.6542,34507.3419
2009-08-06 12:40:00,66.85,67.07,66.83,67.03,33360.57224056776,39.6482,39.7787,39.6364,39.755,33360.5722
2009-08-06 12:45:00,67.04,67.07,67.01,67.03,26584.20600420243,39.7609,39.7787,39.7431,39.755,26584.206
2009-08-06 12:50:00,67.05,67.06,66.82,66.91,34820.097276092594,39.7668,39.7728,39.6304,39.6838,34820.0973
2009-08-06 12:55:00,66.91,66.94,66.85,66.9,42534.729606723886,39.6838,39.7016,39.6482,39.6779,42534.7296
2009-08-06 13:00:00,66.9,66.93,66.79,66.93,35028.600852596144,39.6779,39.6957,39.6126,39.6957,35028.6009
2009-08-06 13:05:00,66.94,67.04,66.92,66.97,21058.8612268584,39.7016,39.7609,39.6897,39.7194,21058.8612
2009-08-06 13:10:00,66.97,66.97,66.86,66.9,29503.25607525211,39.7194,39.7194,39.6542,39.6779,29503.2561
2009-08-06 13:15:00,66.91,67.0,66.91,66.94,41492.21172420615,39.6838,39.7372,39.6838,39.7016,41492.2117
2009-08-06 13:20:00,66.94,67.08,66.9,66.9,87780.00570799391,39.7016,39.7846,39.6779,39.6779,87780.0057
2009-08-06 13:25:00,66.9,66.97,66.88,66.97,46496.297560291314,39.6779,39.7194,39.666,39.7194,46496.2976
2009-08-06 13:30:00,66.96,67.09,66.94,67.05,61508.5550685468,39.7135,39.7906,39.7016,39.7668,61508.5551
2009-08-06 13:35:00,67.04,67.15,67.03,67.09,42743.23318322744,39.7609,39.8262,39.755,39.7906,42743.2332
2009-08-06 13:40:00,67.12,67.15,66.87,66.91,50874.87266686583,39.8084,39.8262,39.6601,39.6838,50874.8727
2009-08-06 13:45:00,66.91,67.1,66.88,66.98,45141.02431301824,39.6838,39.7965,39.666,39.7253,45141.0243
2009-08-06 13:50:00,66.97,67.1,66.96,67.03,43472.99570098986,39.7194,39.7965,39.7135,39.755,43472.9957
2009-08-06 13:55:00,67.03,67.11,66.96,66.98,35758.363370358566,39.755,39.8024,39.7135,39.7253,35758.3634
2009-08-06 14:00:00,66.99,66.99,66.79,66.8,62238.31758630922,39.7313,39.7313,39.6126,39.6186,62238.3176
2009-08-06 14:05:00,66.8,66.87,66.71,66.87,90386.30041428829,39.6186,39.6601,39.5652,39.6601,90386.3004
2009-08-06 14:10:00,66.86,66.86,66.7,66.77,57338.48353847583,39.6542,39.6542,39.5593,39.6008,57338.4835
2009-08-06 14:15:00,66.76,66.92,66.73,66.92,72663.49641148665,39.5948,39.6897,39.5771,39.6897,72663.4964
2009-08-06 14:20:00,66.92,66.92,66.66,66.74,178687.56506354106,39.6897,39.6897,39.5355,39.583,178687.5651
2009-08-06 14:25:00,66.74,66.88,66.73,66.85,65365.87123386245,39.583,39.666,39.5771,39.6482,65365.8712
2009-08-06 14:30:00,66.83,66.87,66.72,66.83,80795.13589512503,39.6364,39.6601,39.5711,39.6364,80795.1359
2009-08-06 14:35:00,66.85,66.9,66.78,66.83,73497.51071750085,39.6482,39.6779,39.6067,39.6364,73497.5107
2009-08-06 14:40:00,66.85,66.87,66.81,66.84,51083.37624336938,39.6482,39.6601,39.6245,39.6423,51083.3762
2009-08-06 14:45:00,66.84,66.95,66.77,66.94,85069.45921344777,39.6423,39.7075,39.6008,39.7016,85069.4592
2009-08-06 14:50:00,66.93,66.98,66.91,66.97,29816.01144000743,39.6957,39.7253,39.6838,39.7194,29816.0114
2009-08-06 14:55:00,66.95,67.09,66.9,66.91,64219.10156309293,39.7075,39.7906,39.6779,39.6838,64219.1016
2009-08-06 15:00:00,66.91,67.09,66.89,67.09,38051.9027118976,39.6838,39.7906,39.6719,39.7906,38051.9027
2009-08-06 15:05:00,67.09,67.1,67.0,67.01,48685.58511357857,39.7906,39.7965,39.7372,39.7431,48685.5851
2009-08-06 15:10:00,67.01,67.03,66.9,66.94,35758.363370358566,39.7431,39.755,39.6779,39.7016,35758.3634
2009-08-06 15:15:00,66.94,67.1,66.93,67.09,66408.38911638019,39.7016,39.7965,39.6957,39.7906,66408.3891
2009-08-06 15:20:00,67.08,67.15,67.05,67.13,60674.54076253261,39.7846,39.8262,39.7668,39.8143,60674.5408
2009-08-06 15:25:00,67.14,67.2,67.12,67.13,45662.28325427712,39.8202,39.8558,39.8084,39.8143,45662.2833
2009-08-06 15:30:00,67.14,67.17,67.02,67.14,67972.1659401568,39.8202,39.838,39.749,39.8202,67972.1659
2009-08-06 15:35:00,67.15,67.22,67.08,67.17,75269.791117781,39.8262,39.8677,39.7846,39.838,75269.7911
2009-08-06 15:40:00,67.16,67.19,66.99,67.08,118951.2903952744,39.8321,39.8499,39.7313,39.7846,118951.2904
2009-08-06 15:45:00,67.08,67.15,67.03,67.05,163571.05576703377,39.7846,39.8262,39.755,39.7668,163571.0558
2009-08-06 15:50:00,67.05,67.06,66.89,66.91,280228.80682076915,39.7668,39.7728,39.6719,39.6838,280228.8068
2009-08-06 15:55:00,66.92,67.07,66.87,67.0,336107.7653237201,39.6897,39.7787,39.6601,39.7372,336107.7653
2009-08-07 09:30:00,67.4,68.08,67.4,67.85,151894.85548283506,39.9744,40.3777,39.9744,40.2413,151894.8555
2009-08-07 09:35:00,67.86,67.88,67.37,67.41,113113.19025317504,40.2472,40.2591,39.9566,39.9804,113113.1903
2009-08-07 09:40:00,67.41,67.42,67.09,67.24,71412.47495246536,39.9804,39.9863,39.7906,39.8795,71412.475
2009-08-07 09:45:00,67.27,67.47,67.15,67.45,75269.791117781,39.8973,40.0159,39.8262,40.0041,75269.7911
2009-08-07 09:50:00,67.44,67.63,67.38,67.53,101958.2489102352,39.9981,40.1108,39.9626,40.0515,101958.2489
2009-08-07 09:55:00,67.55,67.68,67.48,67.48,122287.34761933118,40.0634,40.1405,40.0219,40.0219,122287.3476
2009-08-07 10:00:00,67.48,67.48,67.09,67.25,105502.80971079553,40.0219,40.0219,39.7906,39.8855,105502.8097
2009-08-07 10:05:00,67.27,67.32,67.04,67.29,76416.56078855052,39.8973,39.927,39.7609,39.9092,76416.5608
2009-08-07 10:10:00,67.26,67.56,67.24,67.36,77250.57509456472,39.8914,40.0693,39.8795,39.9507,77250.5751
2009-08-07 10:15:00,67.35,67.41,67.27,67.31,55253.44777344035,39.9448,39.9804,39.8973,39.921,55253.4478
2009-08-07 10:20:00,67.31,67.52,67.21,67.48,87780.00570799391,39.921,40.0456,39.8617,40.0219,87780.0057
2009-08-07 10:25:00,67.47,67.62,67.42,67.55,80690.88410687326,40.0159,40.1049,39.9863,40.0634,80690.8841
2009-08-07 10:30:00,67.56,67.68,67.52,67.65,59840.52645651841,40.0693,40.1405,40.0456,40.1227,59840.5265
2009-08-07 10:35:00,67.64,67.92,67.64,67.88,77876.08582407536,40.1168,40.2828,40.1168,40.2591,77876.0858
2009-08-07 10:40:00,67.85,67.92,67.6,67.6,58172.497844490026,40.2413,40.2828,40.093,40.093,58172.4978
2009-08-07 10:45:00,67.6,67.8,67.6,67.6,70265.70528169583,40.093,40.2117,40.093,40.093,70265.7053
2009-08-07 10:50:00,67.6,67.7,67.56,67.64,36071.11873511389,40.093,40.1524,40.0693,40.1168,36071.1187
2009-08-07 10:55:00,67.61,67.86,67.61,67.77,56087.46207945454,40.099,40.2472,40.099,40.1939,56087.4621
2009-08-07 11:00:00,67.79,67.85,67.73,67.84,41283.7081477026,40.2057,40.2413,40.1701,40.2354,41283.7081
2009-08-07 11:05:00,67.83,67.84,67.6,67.61,40345.44205343663,40.2295,40.2354,40.093,40.099,40345.4421
2009-08-07 11:10:00,67.61,67.61,67.51,67.56,56608.72102071341,40.099,40.099,40.0397,40.0693,56608.721
2009-08-07 11:15:00,67.54,67.6,67.52,67.59,67763.66236365326,40.0575,40.093,40.0456,40.0871,67763.6624
2009-08-07 11:20:00,67.59,67.72,67.54,67.71,78501.596553586,40.0871,40.1642,40.0575,40.1583,78501.5966
2009-08-07 11:25:00,67.72,67.81,67.69,67.72,90073.54504953294,40.1642,40.2176,40.1464,40.1642,90073.545
2009-08-07 11:30:00,67.71,67.81,67.71,67.78,57963.99426798648,40.1583,40.2176,40.1583,40.1998,57963.9943
2009-08-07 11:35:00,67.79,67.82,67.74,67.79,35445.608005603244,40.2057,40.2235,40.1761,40.2057,35445.608
2009-08-07 11:40:00,67.79,67.8,67.55,67.55,34820.097276092594,40.2057,40.2117,40.0634,40.0634,34820.0973
2009-08-07 11:45:00,67.57,67.59,67.46,67.53,28252.234616230817,40.0752,40.0871,40.01,40.0515,28252.2346
2009-08-07 11:50:00,67.53,67.68,67.52,67.66,20224.846920844204,40.0515,40.1405,40.0456,40.1286,20224.8469
2009-08-07 11:55:00,67.67,67.71,67.57,67.61,39198.67238266712,40.1346,40.1583,40.0752,40.099,39198.6724
2009-08-07 12:00:00,67.62,67.66,67.58,67.66,65678.62659861778,40.1049,40.1286,40.0812,40.1286,65678.6266
2009-08-07 12:05:00,67.65,67.74,67.64,67.67,35445.608005603244,40.1227,40.1761,40.1168,40.1346,35445.608
2009-08-07 12:10:00,67.68,67.72,67.63,67.68,48685.58511357857,40.1405,40.1642,40.1108,40.1405,48685.5851
2009-08-07 12:15:00,67.69,67.69,67.54,67.62,24186.414874411625,40.1464,40.1464,40.0575,40.1049,24186.4149
2009-08-07 12:20:00,67.62,67.63,67.6,67.62,23352.40056839743,40.1049,40.1108,40.093,40.1049,23352.4006
2009-08-07 12:25:00,67.62,67.65,67.56,67.56,32839.31329930889,40.1049,40.1227,40.0693,40.0693,32839.3133
2009-08-07 12:30:00,67.56,67.65,67.56,67.63,28773.493557489688,40.0693,40.1227,40.0693,40.1108,28773.4936
2009-08-07 12:35:00,67.64,67.73,67.62,67.72,26792.709580705978,40.1168,40.1701,40.1049,40.1642,26792.7096
2009-08-07 12:40:00,67.72,67.74,67.69,67.72,24811.925603922267,40.1642,40.1761,40.1464,40.1642,24811.9256
2009-08-07 12:45:00,67.72,67.8,67.68,67.7,41075.20457119905,40.1642,40.2117,40.1405,40.1524,41075.2046
2009-08-07 12:50:00,67.7,67.8,67.66,67.78,20537.602285599525,40.1524,40.2117,40.1286,40.1998,20537.6023
2009-08-07 12:55:00,67.8,67.8,67.59,67.61,33464.82402881953,40.2117,40.2117,40.0871,40.099,33464.824
2009-08-07 13:00:00,67.61,67.74,67.59,67.63,56400.21744420986,40.099,40.1761,40.0871,40.1108,56400.2174
2009-08-07 13:05:00,67.63,67.65,67.59,67.64,21475.868379865493,40.1108,40.1227,40.0871,40.1168,21475.8684
2009-08-07 13:10:00,67.65,67.71,67.62,67.68,25750.191698188235,40.1227,40.1583,40.1049,40.1405,25750.1917
2009-08-07 13:15:00,67.68,67.79,67.68,67.77,32735.06151105712,40.1405,40.2057,40.1405,40.1939,32735.0615
2009-08-07 13:20:00,67.78,67.85,67.75,67.78,29607.507863503884,40.1998,40.2413,40.182,40.1998,29607.5079
2009-08-07 13:25:00,67.77,67.96,67.75,67.88,67242.40342239439,40.1939,40.3066,40.182,40.2591,67242.4034
2009-08-07 13:30:00,67.88,67.99,67.86,67.9,47747.3190193126,40.2591,40.3243,40.2472,40.271,47747.319
2009-08-07 13:35:00,67.91,67.97,67.89,67.93,42430.477818472114,40.2769,40.3125,40.265,40.2888,42430.4778
2009-08-07 13:40:00,67.93,67.96,67.83,67.84,24603.42202741872,40.2888,40.3066,40.2295,40.2354,24603.422
2009-08-07 13:45:00,67.85,67.96,67.85,67.91,35966.86694686212,40.2413,40.3066,40.2413,40.2769,35966.8669
2009-08-07 13:50:00,67.9,67.96,67.88,67.94,35237.104429099694,40.271,40.3066,40.2591,40.2947,35237.1044
2009-08-07 13:55:00,67.95,68.03,67.95,68.01,28460.738192734367,40.3006,40.3481,40.3006,40.3362,28460.7382
2009-08-07 14:00:00,68.01,68.08,67.99,68.03,29399.00428700033,40.3362,40.3777,40.3243,40.3481,29399.0043
2009-08-07 14:05:00,68.03,68.08,67.99,68.07,50874.87266686583,40.3481,40.3777,40.3243,40.3718,50874.8727
2009-08-07 14:10:00,68.08,68.08,67.99,68.0,26688.457792454206,40.3777,40.3777,40.3243,40.3303,26688.4578
2009-08-07 14:15:00,68.01,68.06,67.98,68.0,35966.86694686212,40.3362,40.3659,40.3184,40.3303,35966.8669
2009-08-07 14:20:00,67.99,68.07,67.96,67.97,33047.81687581243,40.3243,40.3718,40.3066,40.3125,33047.8169
2009-08-07 14:25:00,67.97,67.97,67.82,67.88,47955.82259581615,40.3125,40.3125,40.2235,40.2591,47955.8226
2009-08-07 14:30:00,67.89,67.94,67.7,67.72,62446.82116281277,40.265,40.2947,40.1524,40.1642,62446.8212
2009-08-07 14:35:00,67.71,67.75,67.67,67.68,52334.39770239067,40.1583,40.182,40.1346,40.1405,52334.3977
2009-08-07 14:40:00,67.68,67.76,67.64,67.67,45975.03861903244,40.1405,40.1879,40.1168,40.1346,45975.0386
2009-08-07 14:45:00,67.68,67.71,67.63,67.71,27105.464945461303,40.1405,40.1583,40.1108,40.1583,27105.4649
2009-08-07 14:50:00,67.71,67.74,67.68,67.71,25333.18454518114,40.1583,40.1761,40.1405,40.1583,25333.1845
2009-08-07 14:55:00,67.72,67.72,67.61,67.61,27522.4720984684,40.1642,40.1642,40.099,40.099,27522.4721
2009-08-07 15:00:00,67.62,67.63,67.53,67.56,48268.57796057147,40.1049,40.1108,40.0515,40.0693,48268.578
2009-08-07 15:05:00,67.57,67.63,67.51,67.58,56921.47638546873,40.0752,40.1108,40.0397,40.0812,56921.4764
2009-08-07 15:10:00,67.58,67.63,67.56,67.57,32213.80256979824,40.0812,40.1108,40.0693,40.0752,32213.8026
2009-08-07 15:15:00,67.56,67.63,67.43,67.43,77980.33761232713,40.0693,40.1108,39.9922,39.9922,77980.3376
2009-08-07 15:20:00,67.43,67.45,67.33,67.38,98934.94705093376,39.9922,40.0041,39.9329,39.9626,98934.9471
2009-08-07 15:25:00,67.38,67.47,67.33,67.43,91220.31472030246,39.9626,40.0159,39.9329,39.9922,91220.3147
2009-08-07 15:30:00,67.42,67.47,67.32,67.45,61612.806856798576,39.9863,40.0159,39.927,40.0041,61612.8069
2009-08-07 15:35:00,67.44,67.47,67.31,67.34,91220.31472030246,39.9981,40.0159,39.921,39.9388,91220.3147
2009-08-07 15:40:00,67.35,67.38,67.25,67.28,120202.3118542957,39.9448,39.9626,39.8855,39.9033,120202.3119
2009-08-07 15:45:00,67.27,67.3,67.22,67.27,74957.03575302567,39.8973,39.9151,39.8677,39.8973,74957.0358
2009-08-07 15:50:00,67.29,67.4,67.23,67.38,119472.54933653328,39.9092,39.9744,39.8736,39.9626,119472.5493
2009-08-07 15:55:00,67.37,67.38,67.17,67.2,191406.2832302575,39.9566,39.9626,39.838,39.8558,191406.2832
2009-08-10 09:30:00,66.88,67.03,66.68,66.85,95807.39340338053,39.666,39.755,39.5474,39.6482,95807.3934
2009-08-10 09:35:00,66.88,67.13,66.78,66.96,58276.7496327418,39.666,39.8143,39.6067,39.7135,58276.7496
2009-08-10 09:40:00,66.97,67.15,66.88,66.88,52751.40485539776,39.7194,39.8262,39.666,39.666,52751.4049
2009-08-10 09:45:00,66.88,67.08,66.88,66.98,48372.82974882325,39.666,39.7846,39.666,39.7253,48372.8297
2009-08-10 09:50:00,66.98,67.1,66.92,66.99,38677.41344140824,39.7253,39.7965,39.6897,39.7313,38677.4134
2009-08-10 09:55:00,66.97,67.04,66.93,66.98,41596.46351245792,39.7194,39.7609,39.6957,39.7253,41596.4635
2009-08-10 10:00:00,66.96,66.97,66.82,66.84,56504.46923246163,39.7135,39.7194,39.6304,39.6423,56504.4692
2009-08-10 10:05:00,66.87,66.87,66.69,66.77,91741.57366156131,39.6601,39.6601,39.5533,39.6008,91741.5737
2009-08-10 10:10:00,66.76,66.92,66.74,66.89,86007.72530771374,39.5948,39.6897,39.583,39.6719,86007.7253
2009-08-10 10:15:00,66.89,66.95,66.8,66.86,53793.92273791551,39.6719,39.7075,39.6186,39.6542,53793.9227
2009-08-10 10:20:00,66.85,67.04,66.78,66.97,49519.59941959276,39.6482,39.7609,39.6067,39.7194,49519.5994
2009-08-10 10:25:00,66.99,67.04,66.9,67.04,44202.75821875228,39.7313,39.7609,39.6779,39.7609,44202.7582
2009-08-10 10:30:00,67.03,67.09,66.95,66.98,33256.32045231598,39.755,39.7906,39.7075,39.7253,33256.3205
2009-08-10 10:35:00,66.97,67.05,66.84,67.03,55357.69956169212,39.7194,39.7668,39.6423,39.755,55357.6996
2009-08-10 10:40:00,67.02,67.05,66.96,67.05,38364.65807665292,39.749,39.7668,39.7135,39.7668,38364.6581
2009-08-10 10:45:00,67.04,67.1,66.98,67.01,35445.608005603244,39.7609,39.7965,39.7253,39.7431,35445.608
2009-08-10 10:50:00,67.0,67.18,66.98,67.04,50770.620878614056,39.7372,39.8439,39.7253,39.7609,50770.6209
2009-08-10 10:55:00,67.05,67.06,66.93,66.96,34715.84548784082,39.7668,39.7728,39.6957,39.7135,34715.8455
2009-08-10 11:00:00,66.96,67.08,66.96,67.03,36071.11873511389,39.7135,39.7846,39.7135,39.755,36071.1187
2009-08-10 11:05:00,67.03,67.08,66.86,66.86,69744.44634043696,39.755,39.7846,39.6542,39.6542,69744.4463
2009-08-10 11:10:00,66.87,66.9,66.78,66.8,35132.85264084792,39.6601,39.6779,39.6067,39.6186,35132.8526
2009-08-10 11:15:00,66.8,66.81,66.67,66.69,50145.110149103406,39.6186,39.6245,39.5415,39.5533,50145.1101
2009-08-10 11:20:00,66.69,66.7,66.54,66.57,50040.85836085164,39.5533,39.5593,39.4644,39.4822,50040.8584
2009-08-10 11:25:00,66.58,66.59,66.46,66.48,43994.25464224873,39.4881,39.494,39.4169,39.4288,43994.2546
2009-08-10 11:30:00,66.49,66.66,66.48,66.66,34194.58654658195,39.4347,39.5355,39.4288,39.5355,34194.5865
2009-08-10 11:35:00,66.64,66.82,66.64,66.82,40241.19026518486,39.5237,39.6304,39.5237,39.6304,40241.1903
2009-08-10 11:40:00,66.83,66.83,66.66,66.66,45141.02431301824,39.6364,39.6364,39.5355,39.5355,45141.0243
2009-08-10 11:45:00,66.68,66.68,66.57,66.66,33673.32760532308,39.5474,39.5474,39.4822,39.5355,33673.3276
2009-08-10 11:50:00,66.66,66.78,66.66,66.76,30441.52216951808,39.5355,39.6067,39.5355,39.5948,30441.5222
2009-08-10 11:55:00,66.76,66.83,66.74,66.81,19182.32903832646,39.5948,39.6364,39.583,39.6245,19182.329
2009-08-10 12:00:00,66.79,66.94,66.79,66.92,41700.71530070969,39.6126,39.7016,39.6126,39.6897,41700.7153
2009-08-10 12:05:00,66.91,67.0,66.9,66.96,31379.788263784045,39.6838,39.7372,39.6779,39.7135,31379.7883
2009-08-10 12:10:00,66.96,66.97,66.84,66.86,20016.34334434065,39.7135,39.7194,39.6423,39.6542,20016.3433
2009-08-10 12:15:00,66.86,66.86,66.78,66.8,16054.775390773231,39.6542,39.6542,39.6067,39.6186,16054.7754
2009-08-10 12:20:00,66.8,66.82,66.77,66.81,16784.53790853565,39.6186,39.6304,39.6008,39.6245,16784.5379
2009-08-10 12:25:00,66.81,66.83,66.68,66.68,22622.63805063501,39.6245,39.6364,39.5474,39.5474,22622.6381
2009-08-10 12:30:00,66.68,66.68,66.63,66.67,19495.084403081783,39.5474,39.5474,39.5177,39.5415,19495.0844
2009-08-10 12:35:00,66.65,66.68,66.65,66.67,9591.16451916323,39.5296,39.5474,39.5296,39.5415,9591.1645
2009-08-10 12:40:00,66.67,66.71,66.6,66.63,24499.170239166942,39.5415,39.5652,39.5,39.5177,24499.1702
2009-08-10 12:45:00,66.63,66.67,66.6,66.63,20329.09870909597,39.5177,39.5415,39.5,39.5177,20329.0987
2009-08-10 12:50:00,66.63,66.81,66.63,66.75,33569.0758170713,39.5177,39.6245,39.5177,39.5889,33569.0758
2009-08-10 12:55:00,66.73,66.77,66.71,66.73,10216.675248673875,39.5771,39.6008,39.5652,39.5771,10216.6752
2009-08-10 13:00:00,66.73,66.74,66.67,66.68,17514.300426298072,39.5771,39.583,39.5415,39.5474,17514.3004
2009-08-10 13:05:00,66.68,66.71,66.53,66.54,25645.939909936464,39.5474,39.5652,39.4584,39.4644,25645.9399
2009-08-10 13:10:00,66.54,66.61,66.53,66.53,18661.07009706759,39.4644,39.5059,39.4584,39.4584,18661.0701
2009-08-10 13:15:00,66.53,66.6,66.52,66.54,30128.76680476276,39.4584,39.5,39.4525,39.4644,30128.7668
2009-08-10 13:20:00,66.53,66.68,66.5,66.68,62446.82116281277,39.4584,39.5474,39.4406,39.5474,62446.8212
2009-08-10 13:25:00,66.66,66.75,66.66,66.73,35654.11158210679,39.5355,39.5889,39.5355,39.5771,35654.1116
2009-08-10 13:30:00,66.73,66.94,66.71,66.94,46183.54219553599,39.5771,39.7016,39.5652,39.7016,46183.5422
2009-08-10 13:35:00,66.92,66.94,66.85,66.87,26375.70242769888,39.6897,39.7016,39.6482,39.6601,26375.7024
2009-08-10 13:40:00,66.88,66.95,66.84,66.92,24186.414874411625,39.666,39.7075,39.6423,39.6897,24186.4149
2009-08-10 13:45:00,66.93,66.97,66.85,66.85,18244.062944060493,39.6957,39.7194,39.6482,39.6482,18244.0629
2009-08-10 13:50:00,66.85,66.91,66.84,66.86,12510.214590212909,39.6482,39.6838,39.6423,39.6542,12510.2146
2009-08-10 13:55:00,66.87,66.9,66.83,66.84,9174.157366156132,39.6601,39.6779,39.6364,39.6423,9174.1574
2009-08-10 14:00:00,66.84,66.88,66.78,66.78,15950.523602521458,39.6423,39.666,39.6067,39.6067,15950.5236
2009-08-10 14:05:00,66.78,66.99,66.77,66.99,36800.88125287631,39.6067,39.7313,39.6008,39.7313,36800.8813
2009-08-10 14:10:00,66.98,67.0,66.85,66.85,28773.493557489688,39.7253,39.7372,39.6482,39.6482,28773.4936
2009-08-10 14:15:00,66.85,66.85,66.71,66.78,47538.81544280905,39.6482,39.6482,39.5652,39.6067,47538.8154
2009-08-10 14:20:00,66.77,66.82,66.75,66.81,23248.148780145657,39.6008,39.6304,39.5889,39.6245,23248.1488
2009-08-10 14:25:00,66.8,66.86,66.76,66.85,21580.120168117268,39.6186,39.6542,39.5948,39.6482,21580.1202
2009-08-10 14:30:00,66.85,66.88,66.82,66.87,27730.97567497195,39.6482,39.666,39.6304,39.6601,27730.9757
2009-08-10 14:35:00,66.87,66.97,66.85,66.96,52230.14591413889,39.6601,39.7194,39.6482,39.7135,52230.1459
2009-08-10 14:40:00,66.96,67.07,66.95,67.02,47955.82259581615,39.7135,39.7787,39.7075,39.749,47955.8226
2009-08-10 14:45:00,67.01,67.11,66.97,67.03,79961.12158911084,39.7431,39.8024,39.7194,39.755,79961.1216
2009-08-10 14:50:00,67.02,67.05,66.96,66.97,41492.21172420615,39.749,39.7668,39.7135,39.7194,41492.2117
2009-08-10 14:55:00,66.96,67.07,66.95,67.0,43577.24748924163,39.7135,39.7787,39.7075,39.7372,43577.2475
2009-08-10 15:00:00,67.0,67.15,67.0,67.09,40658.19741819195,39.7372,39.8262,39.7372,39.7906,40658.1974
2009-08-10 15:05:00,67.09,67.12,67.01,67.11,43785.75106574518,39.7906,39.8084,39.7431,39.8024,43785.7511
2009-08-10 15:10:00,67.1,67.12,67.03,67.05,28877.745345741463,39.7965,39.8084,39.755,39.7668,28877.7453
2009-08-10 15:15:00,67.08,67.15,67.06,67.07,44619.76537175937,39.7846,39.8262,39.7728,39.7787,44619.7654
2009-08-10 15:20:00,67.07,67.14,67.0,67.13,40866.7009946955,39.7787,39.8202,39.7372,39.8143,40866.701
2009-08-10 15:25:00,67.13,67.15,67.04,67.06,32213.80256979824,39.8143,39.8262,39.7609,39.7728,32213.8026
2009-08-10 15:30:00,67.05,67.08,67.0,67.04,18973.82546182291,39.7668,39.7846,39.7372,39.7609,18973.8255
2009-08-10 15:35:00,67.03,67.16,67.03,67.13,46600.549348543085,39.755,39.8321,39.755,39.8143,46600.5493
2009-08-10 15:40:00,67.12,67.19,67.01,67.15,65470.12302211423,39.8084,39.8499,39.7431,39.8262,65470.123
2009-08-10 15:45:00,67.15,67.21,67.1,67.18,66304.13732812842,39.8262,39.8617,39.7965,39.8439,66304.1373
2009-08-10 15:50:00,67.19,67.2,67.09,67.14,67242.40342239439,39.8499,39.8558,39.7906,39.8202,67242.4034
2009-08-10 15:55:00,67.14,67.24,67.08,67.24,146890.7696467499,39.8202,39.8795,39.7846,39.8795,146890.7696
2009-08-11 09:30:00,66.55,66.77,66.24,66.38,159713.73960171817,39.4703,39.6008,39.2864,39.3695,159713.7396
2009-08-11 09:35:00,66.38,66.48,66.21,66.22,67763.66236365326,39.3695,39.4288,39.2686,39.2746,67763.6624
2009-08-11 09:40:00,66.22,66.26,66.01,66.16,90073.54504953294,39.2746,39.2983,39.15,39.239,90073.545
2009-08-11 09:45:00,66.18,66.2,65.87,65.99,77771.83403582359,39.2509,39.2627,39.067,39.1382,77771.834
2009-08-11 09:50:00,65.98,66.0,65.86,65.93,52438.64949064244,39.1322,39.1441,39.0611,39.1026,52438.6495
2009-08-11 09:55:00,65.9,66.06,65.84,65.89,71620.9785289689,39.0848,39.1797,39.0492,39.0789,71620.9785
2009-08-11 10:00:00,65.87,65.88,65.57,65.61,108213.35620534164,39.067,39.0729,38.8891,38.9128,108213.3562
2009-08-11 10:05:00,65.6,65.67,65.53,65.61,115927.98853597297,38.9069,38.9484,38.8653,38.9128,115927.9885
2009-08-11 10:10:00,65.62,65.78,65.62,65.74,71829.48210547245,38.9187,39.0136,38.9187,38.9899,71829.4821
2009-08-11 10:15:00,65.75,65.92,65.7,65.88,110715.39912338424,38.9958,39.0966,38.9662,39.0729,110715.3991
2009-08-11 10:20:00,65.86,65.91,65.68,65.68,74018.7696587597,39.0611,39.0907,38.9543,38.9543,74018.7697
2009-08-11 10:25:00,65.68,65.71,65.47,65.48,62655.32473931632,38.9543,38.9721,38.8298,38.8357,62655.3247
2009-08-11 10:30:00,65.47,65.74,65.43,65.74,81524.89841288746,38.8298,38.9899,38.806,38.9899,81524.8984
2009-08-11 10:35:00,65.75,65.93,65.74,65.89,69431.69097568165,38.9958,39.1026,38.9899,39.0789,69431.691
2009-08-11 10:40:00,65.9,66.07,65.87,66.01,59215.01572700777,39.0848,39.1856,39.067,39.15,59215.0157
2009-08-11 10:45:00,66.01,66.16,66.01,66.12,71099.71958771003,39.15,39.239,39.15,39.2153,71099.7196
2009-08-11 10:50:00,66.12,66.23,66.0,66.02,81316.3948363839,39.2153,39.2805,39.1441,39.156,81316.3948
2009-08-11 10:55:00,66.0,66.01,65.94,65.99,27001.213157209528,39.1441,39.15,39.1085,39.1382,27001.2132
2009-08-11 11:00:00,65.99,66.1,65.98,66.04,34820.097276092594,39.1382,39.2034,39.1322,39.1678,34820.0973
2009-08-11 11:05:00,66.05,66.15,66.02,66.12,43160.240336234536,39.1737,39.2331,39.156,39.2153,43160.2403
2009-08-11 11:10:00,66.11,66.21,66.08,66.08,33777.57939357485,39.2093,39.2686,39.1915,39.1915,33777.5794
2009-08-11 11:15:00,66.09,66.12,65.97,66.01,52855.65664364954,39.1975,39.2153,39.1263,39.15,52855.6566
2009-08-11 11:20:00,66.03,66.08,65.98,66.03,32213.80256979824,39.1619,39.1915,39.1322,39.1619,32213.8026
2009-08-11 11:25:00,66.04,66.18,65.96,66.18,32422.306146301788,39.1678,39.2509,39.1204,39.2509,32422.3061
2009-08-11 11:30:00,66.17,66.21,66.13,66.17,41700.71530070969,39.2449,39.2686,39.2212,39.2449,41700.7153
2009-08-11 11:35:00,66.19,66.21,66.15,66.17,25020.429180425817,39.2568,39.2686,39.2331,39.2449,25020.4292
2009-08-11 11:40:00,66.16,66.21,66.15,66.2,26688.457792454206,39.239,39.2686,39.2331,39.2627,26688.4578
2009-08-11 11:45:00,66.2,66.21,66.01,66.08,21580.120168117268,39.2627,39.2686,39.15,39.1915,21580.1202
2009-08-11 11:50:00,66.08,66.09,65.98,66.02,20329.09870909597,39.1915,39.1975,39.1322,39.156,20329.0987
2009-08-11 11:55:00,66.01,66.09,65.98,66.0,21580.120168117268,39.15,39.1975,39.1322,39.1441,21580.1202
2009-08-11 12:00:00,65.99,66.01,65.92,65.92,22414.13447413146,39.1382,39.15,39.0966,39.0966,22414.1345
2009-08-11 12:05:00,65.91,65.92,65.84,65.84,17722.804002801622,39.0907,39.0966,39.0492,39.0492,17722.804
2009-08-11 12:10:00,65.85,65.86,65.77,65.8,16576.034332032104,39.0551,39.0611,39.0077,39.0255,16576.0343
2009-08-11 12:15:00,65.78,65.87,65.75,65.87,22414.13447413146,39.0136,39.067,38.9958,39.067,22414.1345
2009-08-11 12:20:00,65.87,65.91,65.73,65.73,28773.493557489688,39.067,39.0907,38.984,38.984,28773.4936
2009-08-11 12:25:00,65.74,65.78,65.7,65.74,20120.59513259243,38.9899,39.0136,38.9662,38.9899,20120.5951
2009-08-11 12:30:00,65.75,65.78,65.74,65.76,24290.6666626634,38.9958,39.0136,38.9899,39.0018,24290.6667
2009-08-11 12:35:00,65.76,65.82,65.75,65.82,21684.371956369043,39.0018,39.0373,38.9958,39.0373,21684.372
2009-08-11 12:40:00,65.81,65.81,65.7,65.74,13344.228896227103,39.0314,39.0314,38.9662,38.9899,13344.2289
2009-08-11 12:45:00,65.73,65.74,65.64,65.64,22518.38626238324,38.984,38.9899,38.9306,38.9306,22518.3863
2009-08-11 12:50:00,65.65,65.66,65.58,65.64,21058.8612268584,38.9365,38.9424,38.895,38.9306,21058.8612
2009-08-11 12:55:00,65.63,65.65,65.57,65.57,22101.37910937614,38.9247,38.9365,38.8891,38.8891,22101.3791
2009-08-11 13:00:00,65.56,65.69,65.55,65.59,36488.12588812099,38.8831,38.9602,38.8772,38.9009,36488.1259
2009-08-11 13:05:00,65.62,65.74,65.61,65.72,32735.06151105712,38.9187,38.9899,38.9128,38.978,32735.0615
2009-08-11 13:10:00,65.69,65.71,65.61,65.66,30024.51501651098,38.9602,38.9721,38.9128,38.9424,30024.515
2009-08-11 13:15:00,65.65,65.78,65.64,65.75,30545.77395776985,38.9365,39.0136,38.9306,38.9958,30545.774
2009-08-11 13:20:00,65.75,65.94,65.75,65.82,42638.981394975664,38.9958,39.1085,38.9958,39.0373,42638.9814
2009-08-11 13:25:00,65.83,65.89,65.76,65.82,75999.55363554342,39.0433,39.0789,39.0018,39.0373,75999.5536
2009-08-11 13:30:00,65.81,65.94,65.81,65.93,52021.64233763534,39.0314,39.1085,39.0314,39.1026,52021.6423
2009-08-11 13:35:00,65.94,65.94,65.87,65.88,30858.529322525173,39.1085,39.1085,39.067,39.0729,30858.5293
2009-08-11 13:40:00,65.87,65.98,65.85,65.97,28043.73103972727,39.067,39.1322,39.0551,39.1263,28043.731
2009-08-11 13:45:00,65.98,66.01,65.94,65.96,14490.99856699662,39.1322,39.15,39.1085,39.1204,14490.9986
2009-08-11 13:50:00,65.95,66.07,65.95,66.06,25854.44348644001,39.1144,39.1856,39.1144,39.1797,25854.4435
2009-08-11 13:55:00,66.06,66.07,65.95,65.97,22935.39341539033,39.1797,39.1856,39.1144,39.1263,22935.3934
2009-08-11 14:00:00,65.97,66.03,65.96,66.0,22935.39341539033,39.1263,39.1619,39.1204,39.1441,22935.3934
2009-08-11 14:05:00,66.0,66.15,65.98,66.09,30024.51501651098,39.1441,39.2331,39.1322,39.1975,30024.515
2009-08-11 14:10:00,66.1,66.17,66.07,66.13,51917.39054938357,39.2034,39.2449,39.1856,39.2212,51917.3905
2009-08-11 14:15:00,66.14,66.18,66.06,66.12,30233.01859301453,39.2271,39.2509,39.1797,39.2153,30233.0186
2009-08-11 14:20:00,66.13,66.19,66.08,66.1,29190.500710496788,39.2212,39.2568,39.1915,39.2034,29190.5007
2009-08-11 14:25:00,66.11,66.14,65.95,66.0,45453.77967777357,39.2093,39.2271,39.1144,39.1441,45453.7797
2009-08-11 14:30:00,66.0,66.02,65.96,65.98,25541.68812168469,39.1441,39.156,39.1204,39.1322,25541.6881
2009-08-11 14:35:00,65.99,65.99,65.89,65.91,17097.293273290976,39.1382,39.1382,39.0789,39.0907,17097.2933
2009-08-11 14:40:00,65.91,65.95,65.85,65.87,17722.804002801622,39.0907,39.1144,39.0551,39.067,17722.804
2009-08-11 14:45:00,65.88,65.88,65.77,65.83,28252.234616230817,39.0729,39.0729,39.0077,39.0433,28252.2346
2009-08-11 14:50:00,65.85,66.01,65.83,65.99,44202.75821875228,39.0551,39.15,39.0433,39.1382,44202.7582
2009-08-11 14:55:00,65.99,66.01,65.91,65.98,19599.33619133356,39.1382,39.15,39.0907,39.1322,19599.3362
2009-08-11 15:00:00,65.97,66.07,65.93,66.06,33360.57224056776,39.1263,39.1856,39.1026,39.1797,33360.5722
2009-08-11 15:05:00,66.04,66.08,65.88,65.92,49311.09584308921,39.1678,39.1915,39.0729,39.0966,49311.0958
2009-08-11 15:10:00,65.92,65.96,65.84,65.92,40241.19026518486,39.0966,39.1204,39.0492,39.0966,40241.1903
2009-08-11 15:15:00,65.92,65.96,65.89,65.92,23873.6595096563,39.0966,39.1204,39.0789,39.0966,23873.6595
2009-08-11 15:20:00,65.93,65.97,65.85,65.94,35758.363370358566,39.1026,39.1263,39.0551,39.1085,35758.3634
2009-08-11 15:25:00,65.92,66.02,65.92,65.96,50562.117302110506,39.0966,39.156,39.0966,39.1204,50562.1173
2009-08-11 15:30:00,65.97,65.97,65.9,65.92,37009.38482937985,39.1263,39.1263,39.0848,39.0966,37009.3848
2009-08-11 15:35:00,65.93,65.97,65.89,65.94,72871.99998799019,39.1026,39.1263,39.0789,39.1085,72872.0
2009-08-11 15:40:00,65.94,66.14,65.93,66.11,65053.115869107125,39.1085,39.2271,39.1026,39.2093,65053.1159
2009-08-11 15:45:00,66.1,66.1,65.9,65.97,95494.6380386252,39.2034,39.2034,39.0848,39.1263,95494.638
2009-08-11 15:50:00,65.97,66.02,65.91,65.96,106753.83116981684,39.1263,39.156,39.0907,39.1204,106753.8312
2009-08-11 15:55:00,65.96,66.02,65.87,65.9,148246.04289402298,39.1204,39.156,39.067,39.0848,148246.0429
2009-08-12 09:30:00,65.72,66.07,65.58,65.91,92679.8397558273,38.978,39.1856,38.895,39.0907,92679.8398
2009-08-12 09:35:00,65.91,66.24,65.91,66.17,84860.95563694423,39.0907,39.2864,39.0907,39.2449,84860.9556
2009-08-12 09:40:00,66.18,66.28,66.04,66.1,111445.16164114668,39.2509,39.3102,39.1678,39.2034,111445.1616
2009-08-12 09:45:00,66.13,66.37,66.13,66.33,54210.929890922605,39.2212,39.3635,39.2212,39.3398,54210.9299
2009-08-12 09:50:00,66.35,66.79,66.34,66.77,68389.1730931639,39.3517,39.6126,39.3457,39.6008,68389.1731
2009-08-12 09:55:00,66.76,66.84,66.68,66.74,94139.36479135214,39.5948,39.6423,39.5474,39.583,94139.3648
2009-08-12 10:00:00,66.75,66.98,66.63,66.71,88301.26464925279,39.5889,39.7253,39.5177,39.5652,88301.2646
2009-08-12 10:05:00,66.71,66.8,66.7,66.76,75686.7982707881,39.5652,39.6186,39.5593,39.5948,75686.7983
2009-08-12 10:10:00,66.75,66.78,66.61,66.69,67763.66236365326,39.5889,39.6067,39.5059,39.5533,67763.6624
2009-08-12 10:15:00,66.7,66.9,66.7,66.79,64427.60513959648,39.5593,39.6779,39.5593,39.6126,64427.6051
2009-08-12 10:20:00,66.79,67.0,66.74,66.97,52334.39770239067,39.6126,39.7372,39.583,39.7194,52334.3977
2009-08-12 10:25:00,66.97,67.0,66.84,66.9,45766.53504252889,39.7194,39.7372,39.6423,39.6779,45766.535
2009-08-12 10:30:00,66.85,66.86,66.58,66.65,99768.96135694794,39.6482,39.6542,39.4881,39.5296,99768.9614
2009-08-12 10:35:00,66.65,66.65,66.46,66.48,79439.86264785197,39.5296,39.5296,39.4169,39.4288,79439.8626
2009-08-12 10:40:00,66.48,66.49,66.32,66.44,48998.34047833389,39.4288,39.4347,39.3339,39.4051,48998.3405
2009-08-12 10:45:00,66.44,66.7,66.44,66.63,33881.83118182663,39.4051,39.5593,39.4051,39.5177,33881.8312
2009-08-12 10:50:00,66.62,66.74,66.58,66.67,34507.34191133727,39.5118,39.583,39.4881,39.5415,34507.3419
2009-08-12 10:55:00,66.68,66.68,66.53,66.56,30650.025746021627,39.5474,39.5474,39.4584,39.4762,30650.0257
2009-08-12 11:00:00,66.56,66.65,66.5,66.61,30754.2775342734,39.4762,39.5296,39.4406,39.5059,30754.2775
2009-08-12 11:05:00,66.6,66.74,66.54,66.74,31067.032899028723,39.5,39.583,39.4644,39.583,31067.0329
2009-08-12 11:10:00,66.73,66.89,66.72,66.87,41283.7081477026,39.5771,39.6719,39.5711,39.6601,41283.7081
2009-08-12 11:15:00,66.87,66.91,66.85,66.9,47330.31186630551,39.6601,39.6838,39.6482,39.6779,47330.3119
2009-08-12 11:20:00,66.9,66.95,66.9,66.94,35132.85264084792,39.6779,39.7075,39.6779,39.7016,35132.8526
2009-08-12 11:25:00,66.95,66.95,66.88,66.94,29399.00428700033,39.7075,39.7075,39.666,39.7016,29399.0043
2009-08-12 11:30:00,66.94,66.99,66.91,66.95,39302.92417091889,39.7016,39.7313,39.6838,39.7075,39302.9242
2009-08-12 11:35:00,66.95,66.97,66.91,66.94,33569.0758170713,39.7075,39.7194,39.6838,39.7016,33569.0758
2009-08-12 11:40:00,66.94,66.95,66.81,66.82,30858.529322525173,39.7016,39.7075,39.6245,39.6304,30858.5293
2009-08-12 11:45:00,66.81,66.9,66.77,66.86,30128.76680476276,39.6245,39.6779,39.6008,39.6542,30128.7668
2009-08-12 11:50:00,66.86,66.9,66.7,66.72,60883.04433903616,39.6542,39.6779,39.5593,39.5711,60883.0443
2009-08-12 11:55:00,66.72,66.75,66.71,66.72,20954.60943860662,39.5711,39.5889,39.5652,39.5711,20954.6094
2009-08-12 12:00:00,66.72,66.73,66.63,66.64,68701.92845791922,39.5711,39.5771,39.5177,39.5237,68701.9285
2009-08-12 12:05:00,66.64,66.68,66.62,66.64,25437.43633343292,39.5237,39.5474,39.5118,39.5237,25437.4363
2009-08-12 12:10:00,66.64,66.65,66.56,66.61,37426.39198238695,39.5237,39.5296,39.4762,39.5059,37426.392
2009-08-12 12:15:00,66.62,66.63,66.6,66.62,20954.60943860662,39.5118,39.5177,39.5,39.5118,20954.6094
2009-08-12 12:20:00,66.63,66.63,66.59,66.59,41283.7081477026,39.5177,39.5177,39.494,39.494,41283.7081
2009-08-12 12:25:00,66.59,66.68,66.58,66.66,24082.16308615985,39.494,39.5474,39.4881,39.5355,24082.1631
2009-08-12 12:30:00,66.67,66.68,66.56,66.58,34924.34906434437,39.5415,39.5474,39.4762,39.4881,34924.3491
2009-08-12 12:35:00,66.59,66.71,66.58,66.7,30650.025746021627,39.494,39.5652,39.4881,39.5593,30650.0257
2009-08-12 12:40:00,66.69,66.69,66.56,66.62,22726.889838886786,39.5533,39.5533,39.4762,39.5118,22726.8898
2009-08-12 12:45:00,66.61,66.67,66.56,66.61,37634.8955588905,39.5059,39.5415,39.4762,39.5059,37634.8956
2009-08-12 12:50:00,66.61,66.73,66.55,66.7,37009.38482937985,39.5059,39.5771,39.4703,39.5593,37009.3848
2009-08-12 12:55:00,66.69,66.76,66.66,66.73,25333.18454518114,39.5533,39.5948,39.5355,39.5771,25333.1845
2009-08-12 13:00:00,66.75,66.81,66.72,66.74,19286.58082657824,39.5889,39.6245,39.5711,39.583,19286.5808
2009-08-12 13:05:00,66.76,66.88,66.76,66.86,20224.846920844204,39.5948,39.666,39.5948,39.6542,20224.8469
2009-08-12 13:10:00,66.87,66.97,66.86,66.96,29294.75249874856,39.6601,39.7194,39.6542,39.7135,29294.7525
2009-08-12 13:15:00,66.96,67.0,66.95,66.98,27730.97567497195,39.7135,39.7372,39.7075,39.7253,27730.9757
2009-08-12 13:20:00,66.96,67.03,66.94,66.97,54002.426314419055,39.7135,39.755,39.7016,39.7194,54002.4263
2009-08-12 13:25:00,66.99,67.03,66.95,67.02,34403.0901230855,39.7313,39.755,39.7075,39.749,34403.0901
2009-08-12 13:30:00,67.02,67.03,66.95,66.96,27001.213157209528,39.749,39.755,39.7075,39.7135,27001.2132
2009-08-12 13:35:00,66.97,66.98,66.95,66.98,21892.87553287259,39.7194,39.7253,39.7075,39.7253,21892.8755
2009-08-12 13:40:00,66.97,67.02,66.95,66.96,43055.98854798276,39.7194,39.749,39.7075,39.7135,43055.9885
2009-08-12 13:45:00,66.96,67.0,66.93,67.0,26688.457792454206,39.7135,39.7372,39.6957,39.7372,26688.4578
2009-08-12 13:50:00,66.99,67.0,66.92,66.96,17931.30757930517,39.7313,39.7372,39.6897,39.7135,17931.3076
2009-08-12 13:55:00,66.94,66.95,66.85,66.93,16680.28612028388,39.7016,39.7075,39.6482,39.6957,16680.2861
2009-08-12 14:00:00,66.93,66.99,66.85,66.85,16054.775390773231,39.6957,39.7313,39.6482,39.6482,16054.7754
2009-08-12 14:05:00,66.84,66.87,66.79,66.79,16054.775390773231,39.6423,39.6601,39.6126,39.6126,16054.7754
2009-08-12 14:10:00,66.82,66.84,66.76,66.79,11154.941342939845,39.6304,39.6423,39.5948,39.6126,11154.9413
2009-08-12 14:15:00,66.79,66.92,66.63,66.67,65157.3676573589,39.6126,39.6897,39.5177,39.5415,65157.3677
2009-08-12 14:20:00,66.68,66.91,66.61,66.82,64844.612292603575,39.5474,39.6838,39.5059,39.6304,64844.6123
2009-08-12 14:25:00,66.84,66.88,66.65,66.68,56608.72102071341,39.6423,39.666,39.5296,39.5474,56608.721
2009-08-12 14:30:00,66.69,66.73,66.61,66.73,88614.0200140081,39.5533,39.5771,39.5059,39.5771,88614.02
2009-08-12 14:35:00,66.71,66.74,66.6,66.62,69327.43918742987,39.5652,39.583,39.5,39.5118,69327.4392
2009-08-12 14:40:00,66.62,66.62,66.53,66.57,60049.03003302196,39.5118,39.5118,39.4584,39.4822,60049.03
2009-08-12 14:45:00,66.57,66.85,66.57,66.82,62238.31758630922,39.4822,39.6482,39.4822,39.6304,62238.3176
2009-08-12 14:50:00,66.81,67.15,66.77,67.14,77563.33045932003,39.6245,39.8262,39.6008,39.8202,77563.3305
2009-08-12 14:55:00,67.15,67.31,67.13,67.28,102166.75248673875,39.8262,39.921,39.8143,39.9033,102166.7525
2009-08-12 15:00:00,67.27,67.36,66.62,67.15,89656.53789652584,39.8973,39.9507,39.5118,39.8262,89656.5379
2009-08-12 15:05:00,67.15,67.22,67.11,67.16,36488.12588812099,39.8262,39.8677,39.8024,39.8321,36488.1259
2009-08-12 15:10:00,67.14,67.24,67.12,67.15,54940.69240868503,39.8202,39.8795,39.8084,39.8262,54940.6924
2009-08-12 15:15:00,67.15,67.24,67.15,67.18,54732.18883218148,39.8262,39.8795,39.8262,39.8439,54732.1888
2009-08-12 15:20:00,67.2,67.29,67.14,67.26,58902.26036225245,39.8558,39.9092,39.8202,39.8914,58902.2604
2009-08-12 15:25:00,67.28,67.36,67.24,67.34,47747.3190193126,39.9033,39.9507,39.8795,39.9388,47747.319
2009-08-12 15:30:00,67.34,67.37,67.23,67.27,63072.33189232341,39.9388,39.9566,39.8736,39.8973,63072.3319
2009-08-12 15:35:00,67.29,67.35,67.18,67.27,116970.5064184907,39.9092,39.9448,39.8439,39.8973,116970.5064
2009-08-12 15:40:00,67.28,67.28,67.12,67.17,159088.2288722075,39.9033,39.9033,39.8084,39.838,159088.2289
2009-08-12 15:45:00,67.16,67.2,67.08,67.16,166490.10583808346,39.8321,39.8558,39.7846,39.8321,166490.1058
2009-08-12 15:50:00,67.16,67.17,66.75,66.8,213611.91412788545,39.8321,39.838,39.5889,39.6186,213611.9141
2009-08-12 15:55:00,66.79,67.03,66.79,66.93,289611.4677634288,39.6126,39.755,39.6126,39.6957,289611.4678
2009-08-13 09:30:00,67.34,67.85,67.34,67.57,160756.2574842359,39.9388,40.2413,39.9388,40.0752,160756.2575
2009-08-13 09:35:00,67.56,67.69,67.43,67.63,74748.53217652213,40.0693,40.1464,39.9922,40.1108,74748.5322
2009-08-13 09:40:00,67.63,67.74,67.56,67.67,108943.11872310408,40.1108,40.1761,40.0693,40.1346,108943.1187
2009-08-13 09:45:00,67.67,67.92,67.23,67.67,125310.64947863264,40.1346,40.2828,39.8736,40.1346,125310.6495
2009-08-13 09:50:00,67.65,67.67,67.15,67.19,116344.99568898004,40.1227,40.1346,39.8262,39.8499,116344.9957
2009-08-13 09:55:00,67.18,67.26,67.01,67.15,113425.94561793037,39.8439,39.8914,39.7431,39.8262,113425.9456
2009-08-13 10:00:00,67.14,67.36,67.02,67.31,74852.7839647739,39.8202,39.9507,39.749,39.921,74852.784
2009-08-13 10:05:00,67.31,67.43,67.15,67.2,162945.54503752314,39.921,39.9922,39.8262,39.8558,162945.545
2009-08-13 10:10:00,67.2,67.36,67.01,67.02,99456.20599219264,39.8558,39.9507,39.7431,39.749,99456.206
2009-08-13 10:15:00,67.02,67.09,66.95,67.07,89031.0271670152,39.749,39.7906,39.7075,39.7787,89031.0272
2009-08-13 10:20:00,67.09,67.36,67.08,67.15,65782.87838686955,39.7906,39.9507,39.7846,39.8262,65782.8784
2009-08-13 10:25:00,67.15,67.21,67.05,67.18,53585.41916141196,39.8262,39.8617,39.7668,39.8439,53585.4192
2009-08-13 10:30:00,67.18,67.27,67.15,67.15,39824.18311217776,39.8439,39.8973,39.8262,39.8262,39824.1831
2009-08-13 10:35:00,67.15,67.31,67.06,67.29,99664.70956869615,39.8262,39.921,39.7728,39.9092,99664.7096
2009-08-13 10:40:00,67.17,67.31,67.17,67.23,111653.6652176502,39.838,39.921,39.838,39.8736,111653.6652
2009-08-13 10:45:00,67.22,67.25,67.12,67.16,65782.87838686955,39.8677,39.8855,39.8084,39.8321,65782.8784
2009-08-13 10:50:00,67.15,67.29,67.1,67.25,94869.12730911456,39.8262,39.9092,39.7965,39.8855,94869.1273
2009-08-13 10:55:00,67.26,67.43,67.24,67.43,110506.8955468807,39.8914,39.9922,39.8795,39.9922,110506.8955
2009-08-13 11:00:00,67.43,67.58,67.4,67.57,173579.2274392041,39.9922,40.0812,39.9744,40.0752,173579.2274
2009-08-13 11:05:00,67.58,67.59,67.38,67.48,54210.929890922605,40.0812,40.0871,39.9626,40.0219,54210.9299
2009-08-13 11:10:00,67.49,67.51,67.37,67.44,55461.9513499439,40.0278,40.0397,39.9566,39.9981,55461.9513
2009-08-13 11:15:00,67.45,67.45,67.38,67.41,59423.51930351132,40.0041,40.0041,39.9626,39.9804,59423.5193
2009-08-13 11:20:00,67.41,67.47,67.39,67.39,59527.77109176309,39.9804,40.0159,39.9685,39.9685,59527.7711
2009-08-13 11:25:00,67.39,67.44,67.35,67.4,73810.26608225616,39.9685,39.9981,39.9448,39.9744,73810.2661
2009-08-13 11:30:00,67.41,67.44,67.27,67.31,27105.464945461303,39.9804,39.9981,39.8973,39.921,27105.4649
2009-08-13 11:35:00,67.32,67.54,67.32,67.54,78605.84834183777,39.927,40.0575,39.927,40.0575,78605.8483
2009-08-13 11:40:00,67.54,67.66,67.48,67.62,55983.21029120277,40.0575,40.1286,40.0219,40.1049,55983.2103
2009-08-13 11:45:00,67.62,67.68,67.62,67.66,29711.75965175566,40.1049,40.1405,40.1049,40.1286,29711.7597
2009-08-13 11:50:00,67.66,67.66,67.62,67.62,32630.809722805338,40.1286,40.1286,40.1049,40.1049,32630.8097
2009-08-13 11:55:00,67.62,67.79,67.62,67.79,42534.729606723886,40.1049,40.2057,40.1049,40.2057,42534.7296
2009-08-13 12:00:00,67.78,67.84,67.66,67.68,48268.57796057147,40.1998,40.2354,40.1286,40.1405,48268.578
2009-08-13 12:05:00,67.68,67.7,67.58,67.59,42951.736759730986,40.1405,40.1524,40.0812,40.0871,42951.7368
2009-08-13 12:10:00,67.59,67.59,67.46,67.51,44619.76537175937,40.0871,40.0871,40.01,40.0397,44619.7654
2009-08-13 12:15:00,67.51,67.56,67.5,67.53,35132.85264084792,40.0397,40.0693,40.0337,40.0515,35132.8526
2009-08-13 12:20:00,67.54,67.6,67.51,67.56,27939.47925147549,40.0575,40.093,40.0397,40.0693,27939.4793
2009-08-13 12:25:00,67.57,67.61,67.52,67.53,18661.07009706759,40.0752,40.099,40.0456,40.0515,18661.0701
2009-08-13 12:30:00,67.54,67.59,67.52,67.56,33152.06866406421,40.0575,40.0871,40.0456,40.0693,33152.0687
2009-08-13 12:35:00,67.56,67.59,67.54,67.59,16471.78254378033,40.0693,40.0871,40.0575,40.0871,16471.7825
2009-08-13 12:40:00,67.59,67.62,67.56,67.58,29816.01144000743,40.0871,40.1049,40.0693,40.0812,29816.0114
2009-08-13 12:45:00,67.58,67.62,67.58,67.62,64636.108716100025,40.0812,40.1049,40.0812,40.1049,64636.1087
2009-08-13 12:50:00,67.62,67.76,67.62,67.73,69952.94991694052,40.1049,40.1879,40.1049,40.1701,69952.9499
2009-08-13 12:55:00,67.73,67.74,67.65,67.7,32943.56508756066,40.1701,40.1761,40.1227,40.1524,32943.5651
2009-08-13 13:00:00,67.71,67.94,67.71,67.93,82671.66808365697,40.1583,40.2947,40.1583,40.2888,82671.6681
2009-08-13 13:05:00,67.91,67.93,67.83,67.83,69952.94991694052,40.2769,40.2888,40.2295,40.2295,69952.9499
2009-08-13 13:10:00,67.85,67.94,67.69,67.75,68180.66951666035,40.2413,40.2947,40.1464,40.182,68180.6695
2009-08-13 13:15:00,67.74,67.81,67.58,67.62,37322.14019413518,40.1761,40.2176,40.0812,40.1049,37322.1402
2009-08-13 13:20:00,67.63,67.81,67.62,67.81,29920.26322825921,40.1108,40.2176,40.1049,40.2176,29920.2632
2009-08-13 13:25:00,67.81,67.91,67.8,67.86,50040.85836085164,40.2176,40.2769,40.2117,40.2472,50040.8584
2009-08-13 13:30:00,67.85,67.95,67.85,67.94,26375.70242769888,40.2413,40.3006,40.2413,40.2947,26375.7024
2009-08-13 13:35:00,67.91,67.99,67.88,67.98,31692.54362853937,40.2769,40.3243,40.2591,40.3184,31692.5436
2009-08-13 13:40:00,67.98,68.03,67.98,67.98,23143.89699189388,40.3184,40.3481,40.3184,40.3184,23143.897
2009-08-13 13:45:00,67.98,68.01,67.9,67.94,16054.775390773231,40.3184,40.3362,40.271,40.2947,16054.7754
2009-08-13 13:50:00,67.93,67.94,67.69,67.72,74852.7839647739,40.2888,40.2947,40.1464,40.1642,74852.784
2009-08-13 13:55:00,67.72,67.81,67.7,67.76,55670.45492644744,40.1642,40.2176,40.1524,40.1879,55670.4549
2009-08-13 14:00:00,67.76,67.78,67.54,67.54,54106.67810267083,40.1879,40.1998,40.0575,40.0575,54106.6781
2009-08-13 14:05:00,67.54,67.57,67.45,67.52,89552.28610827407,40.0575,40.0752,40.0041,40.0456,89552.2861
2009-08-13 14:10:00,67.52,67.57,67.42,67.55,31588.291840287595,40.0456,40.0752,39.9863,40.0634,31588.2918
2009-08-13 14:15:00,67.54,67.74,67.5,67.74,67138.1516341426,40.0575,40.1761,40.0337,40.1761,67138.1516
2009-08-13 14:20:00,67.75,67.82,67.69,67.7,43994.25464224873,40.182,40.2235,40.1464,40.1524,43994.2546
2009-08-13 14:25:00,67.7,67.8,67.7,67.74,22518.38626238324,40.1524,40.2117,40.1524,40.1761,22518.3863
2009-08-13 14:30:00,67.76,67.87,67.76,67.82,33256.32045231598,40.1879,40.2532,40.1879,40.2235,33256.3205
2009-08-13 14:35:00,67.81,67.89,67.79,67.89,50457.865513858735,40.2176,40.265,40.2057,40.265,50457.8655
2009-08-13 14:40:00,67.89,67.97,67.88,67.96,41283.7081477026,40.265,40.3125,40.2591,40.3066,41283.7081
2009-08-13 14:45:00,67.97,67.99,67.89,67.9,27105.464945461303,40.3125,40.3243,40.265,40.271,27105.4649
2009-08-13 14:50:00,67.9,67.96,67.9,67.93,18244.062944060493,40.271,40.3066,40.271,40.2888,18244.0629
2009-08-13 14:55:00,67.93,67.95,67.79,67.79,22518.38626238324,40.2888,40.3006,40.2057,40.2057,22518.3863
2009-08-13 15:00:00,67.81,67.93,67.81,67.9,36800.88125287631,40.2176,40.2888,40.2176,40.271,36800.8813
2009-08-13 15:05:00,67.91,67.92,67.8,67.85,28877.745345741463,40.2769,40.2828,40.2117,40.2413,28877.7453
2009-08-13 15:10:00,67.85,68.14,67.85,68.08,65782.87838686955,40.2413,40.4133,40.2413,40.3777,65782.8784
2009-08-13 15:15:00,68.09,68.18,68.02,68.15,71516.72674071713,40.3837,40.437,40.3421,40.4192,71516.7267
2009-08-13 15:20:00,68.14,68.23,68.09,68.11,43160.240336234536,40.4133,40.4667,40.3837,40.3955,43160.2403
2009-08-13 15:25:00,68.11,68.14,68.08,68.1,31379.788263784045,40.3955,40.4133,40.3777,40.3896,31379.7883
2009-08-13 15:30:00,68.09,68.17,68.06,68.06,101645.49354547988,40.3837,40.4311,40.3659,40.3659,101645.4935
2009-08-13 15:35:00,68.06,68.09,67.99,68.03,53064.16022015309,40.3659,40.3837,40.3243,40.3481,53064.1602
2009-08-13 15:40:00,68.02,68.18,68.0,68.06,92262.8326028202,40.3421,40.437,40.3303,40.3659,92262.8326
2009-08-13 15:45:00,68.06,68.09,67.98,67.99,60674.54076253261,40.3659,40.3837,40.3184,40.3243,60674.5408
2009-08-13 15:50:00,67.99,68.02,67.94,68.01,103522.0257340118,40.3243,40.3421,40.2947,40.3362,103522.0257
2009-08-13 15:55:00,68.01,68.12,68.0,68.12,150435.33044731023,40.3362,40.4015,40.3303,40.4015,150435.3304
2009-08-14 09:30:00,68.12,68.38,67.92,67.95,62029.81400980567,40.4015,40.5557,40.2828,40.3006,62029.814
2009-08-14 09:35:00,67.92,67.93,67.55,67.86,157941.45920143797,40.2828,40.2888,40.0634,40.2472,157941.4592
2009-08-14 09:40:00,67.88,67.89,67.66,67.78,113634.44919443392,40.2591,40.265,40.1286,40.1998,113634.4492
2009-08-14 09:45:00,67.78,67.78,67.46,67.7,60987.29612728793,40.1998,40.1998,40.01,40.1524,60987.2961
2009-08-14 09:50:00,67.7,67.83,67.53,67.53,49206.84405483744,40.1524,40.2295,40.0515,40.0515,49206.8441
2009-08-14 09:55:00,67.53,67.65,67.2,67.37,77459.07867106826,40.0515,40.1227,39.8558,39.9566,77459.0787
2009-08-14 10:00:00,67.37,67.37,67.03,67.13,66512.64090463196,39.9566,39.9566,39.755,39.8143,66512.6409
2009-08-14 10:05:00,67.11,67.22,67.03,67.21,62342.569374561,39.8024,39.8677,39.755,39.8617,62342.5694
2009-08-14 10:10:00,67.23,67.26,67.0,67.01,84235.44490743359,39.8736,39.8914,39.7372,39.7431,84235.4449
2009-08-14 10:15:00,67.01,67.13,66.95,67.11,90386.30041428829,39.7431,39.8143,39.7075,39.8024,90386.3004
2009-08-14 10:20:00,67.1,67.13,67.04,67.13,40658.19741819195,39.7965,39.8143,39.7609,39.8143,40658.1974
2009-08-14 10:25:00,67.13,67.28,67.11,67.14,39094.42059441534,39.8143,39.9033,39.8024,39.8202,39094.4206
2009-08-14 10:30:00,67.15,67.2,67.08,67.12,48581.33332532679,39.8262,39.8558,39.7846,39.8084,48581.3333
2009-08-14 10:35:00,67.11,67.16,67.05,67.1,42743.23318322744,39.8024,39.8321,39.7668,39.7965,42743.2332
2009-08-14 10:40:00,67.08,67.17,67.01,67.11,36071.11873511389,39.7846,39.838,39.7431,39.8024,36071.1187
2009-08-14 10:45:00,67.11,67.13,67.05,67.07,54315.18167917438,39.8024,39.8143,39.7668,39.7787,54315.1817
2009-08-14 10:50:00,67.05,67.09,66.95,67.01,69431.69097568165,39.7668,39.7906,39.7075,39.7431,69431.691
2009-08-14 10:55:00,67.02,67.12,66.99,67.08,67033.89984589083,39.749,39.8084,39.7313,39.7846,67033.8998
2009-08-14 11:00:00,67.08,67.2,67.05,67.2,107692.09726408278,39.7846,39.8558,39.7668,39.8558,107692.0973
2009-08-14 11:05:00,67.18,67.26,67.18,67.23,48477.08153707502,39.8439,39.8914,39.8439,39.8736,48477.0815
2009-08-14 11:10:00,67.24,67.25,67.12,67.17,57025.728173720505,39.8795,39.8855,39.8084,39.838,57025.7282
2009-08-14 11:15:00,67.18,67.21,67.13,67.14,41804.96708896147,39.8439,39.8617,39.8143,39.8202,41804.9671
2009-08-14 11:20:00,67.14,67.17,67.08,67.13,21684.371956369043,39.8202,39.838,39.7846,39.8143,21684.372
2009-08-14 11:25:00,67.12,67.13,67.06,67.06,66616.89269288373,39.8084,39.8143,39.7728,39.7728,66616.8927
2009-08-14 11:30:00,67.06,67.07,66.89,66.99,55044.9441969368,39.7728,39.7787,39.6719,39.7313,55044.9442
2009-08-14 11:35:00,66.98,67.1,66.97,67.02,49102.59226658566,39.7253,39.7965,39.7194,39.749,49102.5923
2009-08-14 11:40:00,67.02,67.02,66.96,66.97,49206.84405483744,39.749,39.749,39.7135,39.7194,49206.8441
2009-08-14 11:45:00,66.98,67.0,66.91,66.93,85277.96278995133,39.7253,39.7372,39.6838,39.6957,85277.9628
2009-08-14 11:50:00,66.94,66.94,66.83,66.85,60153.28182127373,39.7016,39.7016,39.6364,39.6482,60153.2818
2009-08-14 11:55:00,66.85,66.87,66.79,66.81,47330.31186630551,39.6482,39.6601,39.6126,39.6245,47330.3119
2009-08-14 12:00:00,66.8,66.8,66.73,66.74,37843.39913539405,39.6186,39.6186,39.5771,39.583,37843.3991
2009-08-14 12:05:00,66.73,66.73,66.65,66.68,48060.07438406792,39.5771,39.5771,39.5296,39.5474,48060.0744
2009-08-14 12:10:00,66.68,66.73,66.68,66.69,34090.33475833017,39.5474,39.5771,39.5474,39.5533,34090.3348
2009-08-14 12:15:00,66.68,66.74,66.68,66.74,31171.2846872805,39.5474,39.583,39.5474,39.583,31171.2847
2009-08-14 12:20:00,66.74,66.74,66.68,66.68,19807.839767837104,39.583,39.583,39.5474,39.5474,19807.8398
2009-08-14 12:25:00,66.68,66.73,66.68,66.71,19390.832614830008,39.5474,39.5771,39.5474,39.5652,19390.8326
2009-08-14 12:30:00,66.71,66.71,66.67,66.68,17827.055791053393,39.5652,39.5652,39.5415,39.5474,17827.0558
2009-08-14 12:35:00,66.68,66.81,66.68,66.81,18661.07009706759,39.5474,39.6245,39.5474,39.6245,18661.0701
2009-08-14 12:40:00,66.82,66.86,66.75,66.8,25124.680968677592,39.6304,39.6542,39.5889,39.6186,25124.681
2009-08-14 12:45:00,66.79,66.99,66.79,66.97,25228.932756929367,39.6126,39.7313,39.6126,39.7194,25228.9328
2009-08-14 12:50:00,66.98,67.01,66.94,66.95,17618.552214549847,39.7253,39.7431,39.7016,39.7075,17618.5522
2009-08-14 12:55:00,66.94,67.06,66.92,67.06,25958.695274691785,39.7016,39.7728,39.6897,39.7728,25958.6953
2009-08-14 13:00:00,67.05,67.06,66.98,67.02,21997.127321124364,39.7668,39.7728,39.7253,39.749,21997.1273
2009-08-14 13:05:00,67.02,67.03,66.92,66.94,22309.88268587969,39.749,39.755,39.6897,39.7016,22309.8827
2009-08-14 13:10:00,66.92,66.93,66.88,66.92,6984.869812868874,39.6897,39.6957,39.666,39.6897,6984.8698
2009-08-14 13:15:00,66.92,66.98,66.84,66.98,28669.24176923792,39.6897,39.7253,39.6423,39.7253,28669.2418
2009-08-14 13:20:00,66.98,67.02,66.97,67.02,20224.846920844204,39.7253,39.749,39.7194,39.749,20224.8469
2009-08-14 13:25:00,67.02,67.03,66.91,67.03,22935.39341539033,39.749,39.755,39.6838,39.755,22935.3934
2009-08-14 13:30:00,67.01,67.02,66.85,66.88,29399.00428700033,39.7431,39.749,39.6482,39.666,29399.0043
2009-08-14 13:35:00,66.87,66.9,66.86,66.89,14386.746778744844,39.6601,39.6779,39.6542,39.6719,14386.7468
2009-08-14 13:40:00,66.89,66.95,66.89,66.95,30858.529322525173,39.6719,39.7075,39.6719,39.7075,30858.5293
2009-08-14 13:45:00,66.92,67.0,66.91,67.0,22101.37910937614,39.6897,39.7372,39.6838,39.7372,22101.3791
2009-08-14 13:50:00,67.0,67.02,66.93,66.95,14803.753931751942,39.7372,39.749,39.6957,39.7075,14803.7539
2009-08-14 13:55:00,66.93,67.0,66.93,67.0,13552.732472730651,39.6957,39.7372,39.6957,39.7372,13552.7325
2009-08-14 14:00:00,67.02,67.1,66.99,67.08,103105.01858100473,39.749,39.7965,39.7313,39.7846,103105.0186
2009-08-14 14:05:00,67.08,67.09,67.01,67.01,25333.18454518114,39.7846,39.7906,39.7431,39.7431,25333.1845
2009-08-14 14:10:00,67.01,67.08,66.98,67.06,22935.39341539033,39.7431,39.7846,39.7253,39.7728,22935.3934
2009-08-14 14:15:00,67.07,67.07,66.94,66.98,27001.213157209528,39.7787,39.7787,39.7016,39.7253,27001.2132
2009-08-14 14:20:00,66.99,67.0,66.91,66.93,36592.37767637276,39.7313,39.7372,39.6838,39.6957,36592.3777
2009-08-14 14:25:00,66.93,66.96,66.89,66.9,25541.68812168469,39.6957,39.7135,39.6719,39.6779,25541.6881
2009-08-14 14:30:00,66.9,66.97,66.87,66.93,49102.59226658566,39.6779,39.7194,39.6601,39.6957,49102.5923
2009-08-14 14:35:00,66.91,66.98,66.89,66.98,20537.602285599525,39.6838,39.7253,39.6719,39.7253,20537.6023
2009-08-14 14:40:00,66.97,67.04,66.95,67.01,25645.939909936464,39.7194,39.7609,39.7075,39.7431,25645.9399
2009-08-14 14:45:00,67.01,67.01,66.94,66.98,16993.0414850392,39.7431,39.7431,39.7016,39.7253,16993.0415
2009-08-14 14:50:00,66.99,67.0,66.92,66.93,18973.82546182291,39.7313,39.7372,39.6897,39.6957,18973.8255
2009-08-14 14:55:00,66.92,66.94,66.88,66.94,57234.231750224055,39.6897,39.7016,39.666,39.7016,57234.2318
2009-08-14 15:00:00,66.93,66.96,66.91,66.92,37217.8884058834,39.6957,39.7135,39.6838,39.6897,37217.8884
2009-08-14 15:05:00,66.94,67.02,66.91,66.98,32422.306146301788,39.7016,39.749,39.6838,39.7253,32422.3061
2009-08-14 15:10:00,66.97,66.99,66.91,66.93,44202.75821875228,39.7194,39.7313,39.6838,39.6957,44202.7582
2009-08-14 15:15:00,66.93,66.97,66.92,66.94,24082.16308615985,39.6957,39.7194,39.6897,39.7016,24082.1631
2009-08-14 15:20:00,66.95,66.97,66.93,66.97,32422.306146301788,39.7075,39.7194,39.6957,39.7194,32422.3061
2009-08-14 15:25:00,66.97,66.97,66.9,66.93,28564.98998098614,39.7194,39.7194,39.6779,39.6957,28564.99
2009-08-14 15:30:00,66.93,67.0,66.92,66.98,44932.5207365147,39.6957,39.7372,39.6897,39.7253,44932.5207
2009-08-14 15:35:00,66.96,67.14,66.96,67.11,93930.86121484858,39.7135,39.8202,39.7135,39.8024,93930.8612
2009-08-14 15:40:00,67.11,67.17,67.04,67.16,57234.231750224055,39.8024,39.838,39.7609,39.8321,57234.2318
2009-08-14 15:45:00,67.16,67.3,67.15,67.17,87050.24319023149,39.8321,39.9151,39.8262,39.838,87050.2432
2009-08-14 15:50:00,67.16,67.29,67.15,67.29,86320.48067246907,39.8321,39.9092,39.8262,39.9092,86320.4807
2009-08-14 15:55:00,67.29,67.56,67.27,67.52,186819.20454717943,39.9092,40.0693,39.8973,40.0456,186819.2045
2009-08-17 09:30:00,65.99,66.19,65.54,65.64,193908.32614830008,39.1382,39.2568,38.8713,38.9306,193908.3261
2009-08-17 09:35:00,65.64,65.65,65.23,65.25,130001.97994996248,38.9306,38.9365,38.6874,38.6993,130001.9799
2009-08-17 09:40:00,65.25,65.37,65.11,65.15,168992.14875612603,38.6993,38.7704,38.6162,38.64,168992.1488
2009-08-17 09:45:00,65.14,65.15,64.83,64.94,123225.61371359717,38.634,38.64,38.4502,38.5154,123225.6137
2009-08-17 09:50:00,64.94,65.15,64.88,65.11,91950.07723806489,38.5154,38.64,38.4798,38.6162,91950.0772
2009-08-17 09:55:00,65.09,65.1,64.95,64.97,72142.23747022777,38.6044,38.6103,38.5213,38.5332,72142.2375
2009-08-17 10:00:00,64.95,65.01,64.82,65.01,74852.7839647739,38.5213,38.5569,38.4442,38.5569,74852.784
2009-08-17 10:05:00,65.01,65.01,64.75,64.82,76312.30900029874,38.5569,38.5569,38.4027,38.4442,76312.309
2009-08-17 10:10:00,64.8,64.84,64.67,64.82,78710.10013008954,38.4324,38.4561,38.3553,38.4442,78710.1001
2009-08-17 10:15:00,64.84,64.84,64.65,64.8,66825.39626938729,38.4561,38.4561,38.3434,38.4324,66825.3963
2009-08-17 10:20:00,64.8,64.86,64.69,64.74,60987.29612728793,38.4324,38.468,38.3671,38.3968,60987.2961
2009-08-17 10:25:00,64.76,64.83,64.64,64.8,50145.110149103406,38.4087,38.4502,38.3375,38.4324,50145.1101
2009-08-17 10:30:00,64.8,64.81,64.66,64.7,43785.75106574518,38.4324,38.4383,38.3494,38.3731,43785.7511
2009-08-17 10:35:00,64.68,64.72,64.54,64.59,80586.63231862149,38.3612,38.3849,38.2782,38.3078,80586.6323
2009-08-17 10:40:00,64.57,64.67,64.51,64.52,54106.67810267083,38.296,38.3553,38.2604,38.2663,54106.6781
2009-08-17 10:45:00,64.54,64.61,64.52,64.58,50353.61372560696,38.2782,38.3197,38.2663,38.3019,50353.6137
2009-08-17 10:50:00,64.58,64.68,64.58,64.66,41387.95993595437,38.3019,38.3612,38.3019,38.3494,41387.9599
2009-08-17 10:55:00,64.66,64.69,64.59,64.68,54523.68525567793,38.3494,38.3671,38.3078,38.3612,54523.6853
2009-08-17 11:00:00,64.68,64.82,64.66,64.79,74852.7839647739,38.3612,38.4442,38.3494,38.4265,74852.784
2009-08-17 11:05:00,64.79,64.8,64.72,64.72,60778.79255078438,38.4265,38.4324,38.3849,38.3849,60778.7926
2009-08-17 11:10:00,64.72,64.74,64.66,64.67,43160.240336234536,38.3849,38.3968,38.3494,38.3553,43160.2403
2009-08-17 11:15:00,64.66,64.66,64.44,64.47,40449.69384168841,38.3494,38.3494,38.2189,38.2367,40449.6938
2009-08-17 11:20:00,64.48,64.68,64.48,64.68,30858.529322525173,38.2426,38.3612,38.2426,38.3612,30858.5293
2009-08-17 11:25:00,64.68,64.81,64.68,64.77,43785.75106574518,38.3612,38.4383,38.3612,38.4146,43785.7511
2009-08-17 11:30:00,64.78,64.81,64.73,64.79,20120.59513259243,38.4205,38.4383,38.3909,38.4265,20120.5951
2009-08-17 11:35:00,64.8,64.88,64.78,64.85,24290.6666626634,38.4324,38.4798,38.4205,38.462,24290.6667
2009-08-17 11:40:00,64.88,64.98,64.84,64.96,26062.94706294356,38.4798,38.5391,38.4561,38.5273,26062.9471
2009-08-17 11:45:00,64.96,64.98,64.93,64.95,23873.6595096563,38.5273,38.5391,38.5095,38.5213,23873.6595
2009-08-17 11:50:00,64.96,64.98,64.91,64.91,35028.600852596144,38.5273,38.5391,38.4976,38.4976,35028.6009
2009-08-17 11:55:00,64.91,65.1,64.91,65.09,72142.23747022777,38.4976,38.6103,38.4976,38.6044,72142.2375
2009-08-17 12:00:00,65.1,65.25,65.1,65.23,90386.30041428829,38.6103,38.6993,38.6103,38.6874,90386.3004
2009-08-17 12:05:00,65.24,65.25,65.15,65.18,75269.791117781,38.6933,38.6993,38.64,38.6578,75269.7911
2009-08-17 12:10:00,65.18,65.33,65.18,65.28,71620.9785289689,38.6578,38.7467,38.6578,38.7171,71620.9785
2009-08-17 12:15:00,65.27,65.28,65.21,65.27,48477.08153707502,38.7111,38.7171,38.6756,38.7111,48477.0815
2009-08-17 12:20:00,65.26,65.29,65.25,65.27,19912.09155608888,38.7052,38.723,38.6993,38.7111,19912.0916
2009-08-17 12:25:00,65.26,65.26,65.22,65.24,42221.97424196856,38.7052,38.7052,38.6815,38.6933,42221.9742
2009-08-17 12:30:00,65.24,65.26,65.22,65.25,10320.92703692565,38.6933,38.7052,38.6815,38.6993,10320.927
2009-08-17 12:35:00,65.25,65.27,65.19,65.25,41596.46351245792,38.6993,38.7111,38.6637,38.6993,41596.4635
2009-08-17 12:40:00,65.24,65.28,65.14,65.25,58381.001420993576,38.6933,38.7171,38.634,38.6993,58381.0014
2009-08-17 12:45:00,65.25,65.27,65.23,65.25,27835.22746322372,38.6993,38.7111,38.6874,38.6993,27835.2275
2009-08-17 12:50:00,65.25,65.27,65.17,65.17,18869.573673571136,38.6993,38.7111,38.6518,38.6518,18869.5737
2009-08-17 12:55:00,65.17,65.2,65.14,65.17,24916.17739217404,38.6518,38.6696,38.634,38.6518,24916.1774
2009-08-17 13:00:00,65.16,65.24,65.08,65.13,72037.985681976,38.6459,38.6933,38.5984,38.6281,72037.9857
2009-08-17 13:05:00,65.15,65.18,65.11,65.17,33360.57224056776,38.64,38.6578,38.6162,38.6518,33360.5722
2009-08-17 13:10:00,65.17,65.2,65.13,65.19,16054.775390773231,38.6518,38.6696,38.6281,38.6637,16054.7754
2009-08-17 13:15:00,65.19,65.25,65.15,65.25,24186.414874411625,38.6637,38.6993,38.64,38.6993,24186.4149
2009-08-17 13:20:00,65.24,65.25,65.13,65.14,22205.630897627914,38.6933,38.6993,38.6281,38.634,22205.6309
2009-08-17 13:25:00,65.14,65.28,65.13,65.27,20329.09870909597,38.634,38.7171,38.6281,38.7111,20329.0987
2009-08-17 13:30:00,65.27,65.27,65.19,65.24,38781.665229660015,38.7111,38.7111,38.6637,38.6933,38781.6652
2009-08-17 13:35:00,65.24,65.26,65.19,65.22,33360.57224056776,38.6933,38.7052,38.6637,38.6815,33360.5722
2009-08-17 13:40:00,65.21,65.26,65.15,65.26,34194.58654658195,38.6756,38.7052,38.64,38.7052,34194.5865
2009-08-17 13:45:00,65.24,65.27,65.21,65.22,20016.34334434065,38.6933,38.7111,38.6756,38.6815,20016.3433
2009-08-17 13:50:00,65.23,65.25,65.17,65.21,20537.602285599525,38.6874,38.6993,38.6518,38.6756,20537.6023
2009-08-17 13:55:00,65.2,65.39,65.19,65.35,44724.01716001115,38.6696,38.7823,38.6637,38.7586,44724.0172
2009-08-17 14:00:00,65.35,65.35,65.27,65.27,21997.127321124364,38.7586,38.7586,38.7111,38.7111,21997.1273
2009-08-17 14:05:00,65.26,65.27,65.19,65.19,28460.738192734367,38.7052,38.7111,38.6637,38.6637,28460.7382
2009-08-17 14:10:00,65.18,65.22,65.12,65.13,47121.80828980196,38.6578,38.6815,38.6222,38.6281,47121.8083
2009-08-17 14:15:00,65.13,65.18,65.12,65.17,34194.58654658195,38.6281,38.6578,38.6222,38.6518,34194.5865
2009-08-17 14:20:00,65.18,65.19,65.13,65.16,33673.32760532308,38.6578,38.6637,38.6281,38.6459,33673.3276
2009-08-17 14:25:00,65.16,65.44,65.15,65.42,73706.01429400439,38.6459,38.812,38.64,38.8001,73706.0143
2009-08-17 14:30:00,65.42,65.44,65.35,65.41,33360.57224056776,38.8001,38.812,38.7586,38.7942,33360.5722
2009-08-17 14:35:00,65.41,65.46,65.39,65.45,24603.42202741872,38.7942,38.8238,38.7823,38.8179,24603.422
2009-08-17 14:40:00,65.45,65.49,65.43,65.44,35966.86694686212,38.8179,38.8416,38.806,38.812,35966.8669
2009-08-17 14:45:00,65.45,65.46,65.31,65.32,22726.889838886786,38.8179,38.8238,38.7349,38.7408,22726.8898
2009-08-17 14:50:00,65.31,65.35,65.28,65.31,17827.055791053393,38.7349,38.7586,38.7171,38.7349,17827.0558
2009-08-17 14:55:00,65.33,65.4,65.3,65.36,26375.70242769888,38.7467,38.7882,38.7289,38.7645,26375.7024
2009-08-17 15:00:00,65.34,65.49,65.34,65.48,31692.54362853937,38.7527,38.8416,38.7527,38.8357,31692.5436
2009-08-17 15:05:00,65.48,65.5,65.42,65.45,36800.88125287631,38.8357,38.8475,38.8001,38.8179,36800.8813
2009-08-17 15:10:00,65.45,65.48,65.32,65.34,45349.52788952179,38.8179,38.8357,38.7408,38.7527,45349.5279
2009-08-17 15:15:00,65.33,65.4,65.31,65.34,22726.889838886786,38.7467,38.7882,38.7349,38.7527,22726.8898
2009-08-17 15:20:00,65.35,65.42,65.35,65.35,41283.7081477026,38.7586,38.8001,38.7586,38.7586,41283.7081
2009-08-17 15:25:00,65.35,65.4,65.25,65.4,74018.7696587597,38.7586,38.7882,38.6993,38.7882,74018.7697
2009-08-17 15:30:00,65.39,65.47,65.37,65.45,70369.95706994762,38.7823,38.8298,38.7704,38.8179,70369.9571
2009-08-17 15:35:00,65.44,65.46,65.3,65.31,68597.67666966745,38.812,38.8238,38.7289,38.7349,68597.6767
2009-08-17 15:40:00,65.31,65.38,65.24,65.38,187757.4706414454,38.7349,38.7764,38.6933,38.7764,187757.4706
2009-08-17 15:45:00,65.38,65.5,65.37,65.43,183170.3919583673,38.7764,38.8475,38.7704,38.806,183170.392
2009-08-17 15:50:00,65.43,65.56,65.38,65.44,190468.0171359916,38.806,38.8831,38.7764,38.812,190468.0171
2009-08-17 15:55:00,65.43,65.61,65.42,65.5,305144.9842129432,38.806,38.9128,38.8001,38.8475,305144.9842
2009-08-18 09:30:00,65.95,66.05,65.72,65.74,244678.94702691413,39.1144,39.1737,38.978,38.9899,244678.947
2009-08-18 09:35:00,65.74,66.24,65.63,66.18,145014.23745821798,38.9899,39.2864,38.9247,39.2509,145014.2375
2009-08-18 09:40:00,66.16,66.4,66.05,66.33,91011.81114379891,39.239,39.3813,39.1737,39.3398,91011.8111
2009-08-18 09:45:00,66.3,66.34,65.99,66.12,90073.54504953294,39.322,39.3457,39.1382,39.2153,90073.545
2009-08-18 09:50:00,66.1,66.18,65.92,66.17,49415.34763134099,39.2034,39.2509,39.0966,39.2449,49415.3476
2009-08-18 09:55:00,66.16,66.19,65.92,65.95,47643.06723106083,39.239,39.2568,39.0966,39.1144,47643.0672
2009-08-18 10:00:00,65.94,66.26,65.94,66.21,41596.46351245792,39.1085,39.2983,39.1085,39.2686,41596.4635
2009-08-18 10:05:00,66.21,66.47,66.2,66.33,62134.06579805745,39.2686,39.4228,39.2627,39.3398,62134.0658
2009-08-18 10:10:00,66.32,66.35,66.24,66.26,43890.00285399696,39.3339,39.3517,39.2864,39.2983,43890.0029
2009-08-18 10:15:00,66.27,66.37,66.13,66.14,49936.60657259986,39.3042,39.3635,39.2212,39.2271,49936.6066
2009-08-18 10:20:00,66.14,66.15,65.84,65.89,71725.23031722067,39.2271,39.2331,39.0492,39.0789,71725.2303
2009-08-18 10:25:00,65.88,65.97,65.83,65.89,40762.44920644373,39.0729,39.1263,39.0433,39.0789,40762.4492
2009-08-18 10:30:00,65.88,65.93,65.77,65.89,40762.44920644373,39.0729,39.1026,39.0077,39.0789,40762.4492
2009-08-18 10:35:00,65.91,65.98,65.83,65.91,50145.110149103406,39.0907,39.1322,39.0433,39.0907,50145.1101
2009-08-18 10:40:00,65.93,65.93,65.84,65.86,22622.63805063501,39.1026,39.1026,39.0492,39.0611,22622.6381
2009-08-18 10:45:00,65.86,65.93,65.74,65.91,36279.62231161744,39.0611,39.1026,38.9899,39.0907,36279.6223
2009-08-18 10:50:00,65.91,66.02,65.89,65.97,40241.19026518486,39.0907,39.156,39.0789,39.1263,40241.1903
2009-08-18 10:55:00,65.97,66.01,65.86,65.89,25124.680968677592,39.1263,39.15,39.0611,39.0789,25124.681
2009-08-18 11:00:00,65.88,66.02,65.86,66.01,16993.0414850392,39.0729,39.156,39.0611,39.15,16993.0415
2009-08-18 11:05:00,66.01,66.02,65.92,65.99,19599.33619133356,39.15,39.156,39.0966,39.1382,19599.3362
2009-08-18 11:10:00,65.99,66.05,65.94,65.99,42951.736759730986,39.1382,39.1737,39.1085,39.1382,42951.7368
2009-08-18 11:15:00,66.02,66.02,65.86,65.89,19912.09155608888,39.156,39.156,39.0611,39.0789,19912.0916
2009-08-18 11:20:00,65.91,65.91,65.76,65.85,18765.32188531936,39.0907,39.0907,39.0018,39.0551,18765.3219
2009-08-18 11:25:00,65.86,65.93,65.83,65.87,32318.054358050013,39.0611,39.1026,39.0433,39.067,32318.0544
2009-08-18 11:30:00,65.88,65.99,65.85,65.91,71308.22316421357,39.0729,39.1382,39.0551,39.0907,71308.2232
2009-08-18 11:35:00,65.92,65.99,65.86,65.87,67659.41057540147,39.0966,39.1382,39.0611,39.067,67659.4106
2009-08-18 11:40:00,65.87,65.88,65.81,65.83,36071.11873511389,39.067,39.0729,39.0314,39.0433,36071.1187
2009-08-18 11:45:00,65.83,65.89,65.77,65.77,46079.29040728421,39.0433,39.0789,39.0077,39.0077,46079.2904
2009-08-18 11:50:00,65.79,65.89,65.76,65.87,44932.5207365147,39.0195,39.0789,39.0018,39.067,44932.5207
2009-08-18 11:55:00,65.88,65.96,65.86,65.95,28981.99713399324,39.0729,39.1204,39.0611,39.1144,28981.9971
2009-08-18 12:00:00,65.95,66.06,65.9,66.03,41387.95993595437,39.1144,39.1797,39.0848,39.1619,41387.9599
2009-08-18 12:05:00,66.03,66.17,66.01,66.08,34194.58654658195,39.1619,39.2449,39.15,39.1915,34194.5865
2009-08-18 12:10:00,66.08,66.19,66.07,66.15,54627.9370439297,39.1915,39.2568,39.1856,39.2331,54627.937
2009-08-18 12:15:00,66.16,66.16,66.02,66.08,29920.26322825921,39.239,39.239,39.156,39.1915,29920.2632
2009-08-18 12:20:00,66.09,66.16,66.06,66.13,33673.32760532308,39.1975,39.239,39.1797,39.2212,33673.3276
2009-08-18 12:25:00,66.14,66.16,66.12,66.16,27209.71673371308,39.2271,39.239,39.2153,39.239,27209.7167
2009-08-18 12:30:00,66.16,66.2,66.12,66.17,50874.87266686583,39.239,39.2627,39.2153,39.2449,50874.8727
2009-08-18 12:35:00,66.18,66.22,66.17,66.21,43264.49212448631,39.2509,39.2746,39.2449,39.2686,43264.4921
2009-08-18 12:40:00,66.21,66.44,66.21,66.41,84131.19311918181,39.2686,39.4051,39.2686,39.3873,84131.1931
2009-08-18 12:45:00,66.41,66.43,66.36,66.38,35445.608005603244,39.3873,39.3991,39.3576,39.3695,35445.608
2009-08-18 12:50:00,66.38,66.45,66.37,66.44,24603.42202741872,39.3695,39.411,39.3635,39.4051,24603.422
2009-08-18 12:55:00,66.43,66.53,66.43,66.49,26375.70242769888,39.3991,39.4584,39.3991,39.4347,26375.7024
2009-08-18 13:00:00,66.5,66.63,66.48,66.62,54732.18883218148,39.4406,39.5177,39.4288,39.5118,54732.1888
2009-08-18 13:05:00,66.62,66.62,66.51,66.57,41283.7081477026,39.5118,39.5118,39.4466,39.4822,41283.7081
2009-08-18 13:10:00,66.56,66.58,66.49,66.53,31067.032899028723,39.4762,39.4881,39.4347,39.4584,31067.0329
2009-08-18 13:15:00,66.53,66.58,66.52,66.55,26479.954215950656,39.4584,39.4881,39.4525,39.4703,26479.9542
2009-08-18 13:20:00,66.55,66.62,66.55,66.6,27626.72388672017,39.4703,39.5118,39.4703,39.5,27626.7239
2009-08-18 13:25:00,66.6,66.68,66.59,66.65,28773.493557489688,39.5,39.5474,39.494,39.5296,28773.4936
2009-08-18 13:30:00,66.66,66.69,66.55,66.55,32735.06151105712,39.5355,39.5533,39.4703,39.4703,32735.0615
2009-08-18 13:35:00,66.55,66.59,66.43,66.45,52959.90843190131,39.4703,39.494,39.3991,39.411,52959.9084
2009-08-18 13:40:00,66.44,66.56,66.44,66.56,30233.01859301453,39.4051,39.4762,39.4051,39.4762,30233.0186
2009-08-18 13:45:00,66.56,66.69,66.56,66.67,54419.43346742616,39.4762,39.5533,39.4762,39.5415,54419.4335
2009-08-18 13:50:00,66.68,66.69,66.65,66.66,22518.38626238324,39.5474,39.5533,39.5296,39.5355,22518.3863
2009-08-18 13:55:00,66.65,66.79,66.64,66.78,35445.608005603244,39.5296,39.6126,39.5237,39.6067,35445.608
2009-08-18 14:00:00,66.78,66.93,66.76,66.9,60257.53360952551,39.6067,39.6957,39.5948,39.6779,60257.5336
2009-08-18 14:05:00,66.91,66.91,66.86,66.88,28877.745345741463,39.6838,39.6838,39.6542,39.666,28877.7453
2009-08-18 14:10:00,66.88,66.99,66.87,66.95,39511.42774742244,39.666,39.7313,39.6601,39.7075,39511.4277
2009-08-18 14:15:00,66.94,67.01,66.93,66.97,37217.8884058834,39.7016,39.7431,39.6957,39.7194,37217.8884
2009-08-18 14:20:00,66.96,67.07,66.92,67.02,49102.59226658566,39.7135,39.7787,39.6897,39.749,49102.5923
2009-08-18 14:25:00,67.03,67.16,67.02,67.12,77146.32330631293,39.755,39.8321,39.749,39.8084,77146.3233
2009-08-18 14:30:00,67.11,67.16,66.93,66.95,73914.51787050793,39.8024,39.8321,39.6957,39.7075,73914.5179
2009-08-18 14:35:00,66.96,67.0,66.89,66.91,34715.84548784082,39.7135,39.7372,39.6719,39.6838,34715.8455
2009-08-18 14:40:00,66.91,66.94,66.86,66.89,27730.97567497195,39.6838,39.7016,39.6542,39.6719,27730.9757
2009-08-18 14:45:00,66.87,66.98,66.87,66.94,21580.120168117268,39.6601,39.7253,39.6601,39.7016,21580.1202
2009-08-18 14:50:00,66.94,66.95,66.9,66.9,22414.13447413146,39.7016,39.7075,39.6779,39.6779,22414.1345
2009-08-18 14:55:00,66.9,66.91,66.85,66.88,29816.01144000743,39.6779,39.6838,39.6482,39.666,29816.0114
2009-08-18 15:00:00,66.88,66.98,66.88,66.9,35132.85264084792,39.666,39.7253,39.666,39.6779,35132.8526
2009-08-18 15:05:00,66.91,66.96,66.9,66.93,23456.652356649203,39.6838,39.7135,39.6779,39.6957,23456.6524
2009-08-18 15:10:00,66.95,67.03,66.95,67.01,37634.8955588905,39.7075,39.755,39.7075,39.7431,37634.8956
2009-08-18 15:15:00,67.02,67.11,67.01,67.02,36071.11873511389,39.749,39.8024,39.7431,39.749,36071.1187
2009-08-18 15:20:00,67.02,67.04,67.0,67.03,19182.32903832646,39.749,39.7609,39.7372,39.755,19182.329
2009-08-18 15:25:00,67.03,67.03,66.87,66.88,51708.88697288002,39.755,39.755,39.6601,39.666,51708.887
2009-08-18 15:30:00,66.88,66.88,66.8,66.84,55566.20313819567,39.666,39.666,39.6186,39.6423,55566.2031
2009-08-18 15:35:00,66.84,66.86,66.78,66.82,50353.61372560696,39.6423,39.6542,39.6067,39.6304,50353.6137
2009-08-18 15:40:00,66.82,66.99,66.82,66.98,143346.20884618958,39.6304,39.7313,39.6304,39.7253,143346.2088
2009-08-18 15:45:00,66.98,67.0,66.9,66.91,83609.93417792294,39.7253,39.7372,39.6779,39.6838,83609.9342
2009-08-18 15:50:00,66.91,66.99,66.71,66.73,190363.76534773977,39.6838,39.7313,39.5652,39.5771,190363.7653
2009-08-18 15:55:00,66.72,66.76,66.59,66.68,315674.4148263724,39.5711,39.5948,39.494,39.5474,315674.4148
2009-08-19 09:30:00,65.78,65.78,65.5,65.59,157107.44489542377,39.0136,39.0136,38.8475,38.9009,157107.4449
2009-08-19 09:35:00,65.58,65.92,65.52,65.79,144284.47494045555,38.895,39.0966,38.8594,39.0195,144284.4749
2009-08-19 09:40:00,65.77,65.9,65.75,65.82,59736.27466826664,39.0077,39.0848,38.9958,39.0373,59736.2747
2009-08-19 09:45:00,65.83,66.16,65.83,66.01,70682.71243470293,39.0433,39.239,39.0433,39.15,70682.7124
2009-08-19 09:50:00,66.0,66.35,66.0,66.2,86424.73246072084,39.1441,39.3517,39.1441,39.2627,86424.7325
2009-08-19 09:55:00,66.21,66.35,66.16,66.28,30024.51501651098,39.2686,39.3517,39.239,39.3102,30024.515
2009-08-19 10:00:00,66.31,66.81,66.31,66.8,82775.91987190874,39.328,39.6245,39.328,39.6186,82775.9199
2009-08-19 10:05:00,66.79,66.9,66.79,66.88,86111.97709596551,39.6126,39.6779,39.6126,39.666,86111.9771
2009-08-19 10:10:00,66.88,66.98,66.83,66.95,136257.08724506892,39.666,39.7253,39.6364,39.7075,136257.0872
2009-08-19 10:15:00,66.96,66.99,66.8,66.83,73706.01429400439,39.7135,39.7313,39.6186,39.6364,73706.0143
2009-08-19 10:20:00,66.82,67.03,66.78,66.91,52959.90843190131,39.6304,39.755,39.6067,39.6838,52959.9084
2009-08-19 10:25:00,66.91,67.1,66.81,67.05,53689.67094966373,39.6838,39.7965,39.6245,39.7668,53689.6709
2009-08-19 10:30:00,67.07,67.85,67.05,67.75,348930.7352786884,39.7787,40.2413,39.7668,40.182,348930.7353
2009-08-19 10:35:00,67.76,67.9,67.7,67.72,108004.85262883813,40.1879,40.271,40.1524,40.1642,108004.8526
2009-08-19 10:40:00,67.72,67.89,66.81,67.71,76729.31615330584,40.1642,40.265,39.6245,40.1583,76729.3162
2009-08-19 10:45:00,67.71,67.71,67.42,67.47,66199.88553987665,40.1583,40.1583,39.9863,40.0159,66199.8855
2009-08-19 10:50:00,67.48,67.68,67.44,67.66,49311.09584308921,40.0219,40.1405,39.9981,40.1286,49311.0958
2009-08-19 10:55:00,67.65,67.65,67.49,67.49,48372.82974882325,40.1227,40.1227,40.0278,40.0278,48372.8297
2009-08-19 11:00:00,67.48,67.67,67.4,67.53,80586.63231862149,40.0219,40.1346,39.9744,40.0515,80586.6323
2009-08-19 11:05:00,67.52,67.73,67.52,67.65,54210.929890922605,40.0456,40.1701,40.0456,40.1227,54210.9299
2009-08-19 11:10:00,67.64,67.67,67.55,67.64,48789.83690183034,40.1168,40.1346,40.0634,40.1168,48789.8369
2009-08-19 11:15:00,67.65,67.79,67.62,67.77,45349.52788952179,40.1227,40.2057,40.1049,40.1939,45349.5279
2009-08-19 11:20:00,67.77,67.78,67.62,67.67,38260.40628840114,40.1939,40.1998,40.1049,40.1346,38260.4063
2009-08-19 11:25:00,67.67,67.77,67.65,67.69,35654.11158210679,40.1346,40.1939,40.1227,40.1464,35654.1116
2009-08-19 11:30:00,67.72,67.82,67.71,67.76,53689.67094966373,40.1642,40.2235,40.1583,40.1879,53689.6709
2009-08-19 11:35:00,67.75,67.77,67.67,67.72,29399.00428700033,40.182,40.1939,40.1346,40.1642,29399.0043
2009-08-19 11:40:00,67.72,67.85,67.69,67.83,38260.40628840114,40.1642,40.2413,40.1464,40.2295,38260.4063
2009-08-19 11:45:00,67.84,68.09,67.82,68.09,35758.363370358566,40.2354,40.3837,40.2235,40.3837,35758.3634
2009-08-19 11:50:00,68.09,68.37,68.08,68.31,85903.47351946197,40.3837,40.5497,40.3777,40.5141,85903.4735
2009-08-19 11:55:00,68.32,68.5,68.32,68.45,72454.9928349831,40.5201,40.6268,40.5201,40.5972,72454.9928
2009-08-19 12:00:00,68.45,68.57,68.34,68.37,58798.00857400067,40.5972,40.6683,40.5319,40.5497,58798.0086
2009-08-19 12:05:00,68.36,68.62,68.36,68.54,75061.28754127744,40.5438,40.698,40.5438,40.6505,75061.2875
2009-08-19 12:10:00,68.55,68.71,68.54,68.62,72976.25177624197,40.6565,40.7514,40.6505,40.698,72976.2518
2009-08-19 12:15:00,68.61,68.62,68.41,68.43,35341.356217351466,40.6921,40.698,40.5734,40.5853,35341.3562
2009-08-19 12:20:00,68.42,68.44,68.34,68.39,38677.41344140824,40.5794,40.5912,40.5319,40.5616,38677.4134
2009-08-19 12:25:00,68.37,68.44,68.33,68.43,57338.48353847583,40.5497,40.5912,40.526,40.5853,57338.4835
2009-08-19 12:30:00,68.44,68.46,68.32,68.38,29607.507863503884,40.5912,40.6031,40.5201,40.5557,29607.5079
2009-08-19 12:35:00,68.38,68.51,68.38,68.5,23143.89699189388,40.5557,40.6328,40.5557,40.6268,23143.897
2009-08-19 12:40:00,68.5,68.55,68.46,68.51,38468.90986490469,40.6268,40.6565,40.6031,40.6328,38468.9099
2009-08-19 12:45:00,68.5,68.58,68.5,68.52,45662.28325427712,40.6268,40.6743,40.6268,40.6387,45662.2833
2009-08-19 12:50:00,68.52,68.78,68.52,68.77,67450.90699889793,40.6387,40.7929,40.6387,40.787,67450.907
2009-08-19 12:55:00,68.76,68.82,68.71,68.81,59110.76393875599,40.781,40.8166,40.7514,40.8107,59110.7639
2009-08-19 13:00:00,68.8,68.95,68.8,68.88,55253.44777344035,40.8048,40.8937,40.8048,40.8522,55253.4478
2009-08-19 13:05:00,68.88,69.05,68.86,69.03,49728.10299609631,40.8522,40.953,40.8403,40.9412,49728.103
2009-08-19 13:10:00,69.03,69.12,69.0,69.12,113947.20455918924,40.9412,40.9945,40.9234,40.9945,113947.2046
2009-08-19 13:15:00,69.12,69.12,69.0,69.0,60570.28897428083,40.9945,40.9945,40.9234,40.9234,60570.289
2009-08-19 13:20:00,69.0,69.16,68.97,69.09,71412.47495246536,40.9234,41.0183,40.9056,40.9767,71412.475
2009-08-19 13:25:00,69.09,69.12,69.02,69.03,46079.29040728421,40.9767,40.9945,40.9352,40.9412,46079.2904
2009-08-19 13:30:00,69.03,69.05,68.95,68.97,55044.9441969368,40.9412,40.953,40.8937,40.9056,55044.9442
2009-08-19 13:35:00,68.96,69.09,68.95,69.07,42951.736759730986,40.8996,40.9767,40.8937,40.9649,42951.7368
2009-08-19 13:40:00,69.08,69.13,69.05,69.07,50979.124455117606,40.9708,41.0005,40.953,40.9649,50979.1245
2009-08-19 13:45:00,69.05,69.07,69.0,69.06,59736.27466826664,40.953,40.9649,40.9234,40.959,59736.2747
2009-08-19 13:50:00,69.05,69.07,69.0,69.06,47226.06007805373,40.953,40.9649,40.9234,40.959,47226.0601
2009-08-19 13:55:00,69.05,69.06,68.96,69.02,22726.889838886786,40.953,40.959,40.8996,40.9352,22726.8898
2009-08-19 14:00:00,69.01,69.05,68.91,68.92,42326.22603022034,40.9293,40.953,40.87,40.8759,42326.226
2009-08-19 14:05:00,68.93,68.96,68.88,68.9,33777.57939357485,40.8819,40.8996,40.8522,40.8641,33777.5794
2009-08-19 14:10:00,68.89,68.94,68.82,68.88,47643.06723106083,40.8581,40.8878,40.8166,40.8522,47643.0672
2009-08-19 14:15:00,68.88,68.95,68.87,68.89,36905.13304112808,40.8522,40.8937,40.8463,40.8581,36905.133
2009-08-19 14:20:00,68.89,68.99,68.89,68.93,63802.09441008583,40.8581,40.9174,40.8581,40.8819,63802.0944
2009-08-19 14:25:00,68.92,68.97,68.88,68.88,53064.16022015309,40.8759,40.9056,40.8522,40.8522,53064.1602
2009-08-19 14:30:00,68.9,68.92,68.78,68.78,44932.5207365147,40.8641,40.8759,40.7929,40.7929,44932.5207
2009-08-19 14:35:00,68.77,68.77,68.69,68.75,30650.025746021627,40.787,40.787,40.7395,40.7751,30650.0257
2009-08-19 14:40:00,68.75,68.77,68.68,68.75,30128.76680476276,40.7751,40.787,40.7336,40.7751,30128.7668
2009-08-19 14:45:00,68.73,68.73,68.64,68.68,52230.14591413889,40.7632,40.7632,40.7099,40.7336,52230.1459
2009-08-19 14:50:00,68.69,68.71,68.6,68.71,49415.34763134099,40.7395,40.7514,40.6861,40.7514,49415.3476
2009-08-19 14:55:00,68.71,68.79,68.71,68.79,53064.16022015309,40.7514,40.7988,40.7514,40.7988,53064.1602
2009-08-19 15:00:00,68.78,68.79,68.6,68.68,48581.33332532679,40.7929,40.7988,40.6861,40.7336,48581.3333
2009-08-19 15:05:00,68.69,68.7,68.54,68.56,48372.82974882325,40.7395,40.7454,40.6505,40.6624,48372.8297
2009-08-19 15:10:00,68.55,68.57,68.42,68.54,96954.16307415004,40.6565,40.6683,40.5794,40.6505,96954.1631
2009-08-19 15:15:00,68.54,68.64,68.53,68.56,69535.94276393342,40.6505,40.7099,40.6446,40.6624,69535.9428
2009-08-19 15:20:00,68.56,68.64,68.49,68.63,67763.66236365326,40.6624,40.7099,40.6209,40.7039,67763.6624
2009-08-19 15:25:00,68.62,68.7,68.57,68.69,53376.91558490841,40.698,40.7454,40.6683,40.7395,53376.9156
2009-08-19 15:30:00,68.69,68.69,68.55,68.56,97996.68095666778,40.7395,40.7395,40.6565,40.6624,97996.681
2009-08-19 15:35:00,68.56,68.75,68.51,68.74,73914.51787050793,40.6624,40.7751,40.6328,40.7692,73914.5179
2009-08-19 15:40:00,68.74,68.81,68.67,68.68,87988.50928449746,40.7692,40.8107,40.7277,40.7336,87988.5093
2009-08-19 15:45:00,68.69,68.73,68.53,68.55,119993.80827779217,40.7395,40.7632,40.6446,40.6565,119993.8083
2009-08-19 15:50:00,68.55,68.66,68.52,68.56,186923.4563354312,40.6565,40.7217,40.6387,40.6624,186923.4563
2009-08-19 15:55:00,68.58,68.68,68.56,68.62,228207.16448313385,40.6743,40.7336,40.6624,40.698,228207.1645
2009-08-20 09:30:00,68.54,69.04,68.35,68.76,184421.41341738863,40.6505,40.9471,40.5379,40.781,184421.4134
2009-08-20 09:35:00,68.76,68.99,68.7,68.84,58485.25320924535,40.781,40.9174,40.7454,40.8285,58485.2532
2009-08-20 09:40:00,68.87,69.18,68.87,68.92,92471.33617932376,40.8463,41.0301,40.8463,40.8759,92471.3362
2009-08-20 09:45:00,68.96,69.06,68.94,69.04,39302.92417091889,40.8996,40.959,40.8878,40.9471,39302.9242
2009-08-20 09:50:00,69.05,69.09,68.84,68.96,49832.354784348085,40.953,40.9767,40.8285,40.8996,49832.3548
2009-08-20 09:55:00,68.98,69.24,68.95,69.23,59215.01572700777,40.9115,41.0657,40.8937,41.0598,59215.0157
2009-08-20 10:00:00,69.16,69.26,69.01,69.13,82358.91271890164,41.0183,41.0776,40.9293,41.0005,82358.9127
2009-08-20 10:05:00,69.14,69.25,69.03,69.11,55149.19598518857,41.0064,41.0716,40.9412,40.9886,55149.196
2009-08-20 10:10:00,69.12,69.23,69.02,69.21,72246.48925847955,40.9945,41.0598,40.9352,41.0479,72246.4893
2009-08-20 10:15:00,69.19,69.28,69.12,69.23,56712.97280896518,41.0361,41.0894,40.9945,41.0598,56712.9728
2009-08-20 10:20:00,69.24,69.35,69.22,69.29,51187.62803162115,41.0657,41.131,41.0539,41.0954,51187.628
2009-08-20 10:25:00,69.31,69.4,69.26,69.39,55357.69956169212,41.1072,41.1606,41.0776,41.1547,55357.6996
2009-08-20 10:30:00,69.41,69.54,69.3,69.42,84339.69669568536,41.1665,41.2436,41.1013,41.1725,84339.6967
2009-08-20 10:35:00,69.4,69.51,69.4,69.48,40866.7009946955,41.1606,41.2258,41.1606,41.2081,40866.701
2009-08-20 10:40:00,69.48,69.57,69.46,69.53,35028.600852596144,41.2081,41.2614,41.1962,41.2377,35028.6009
2009-08-20 10:45:00,69.53,69.55,69.44,69.47,28043.73103972727,41.2377,41.2496,41.1843,41.2021,28043.731
2009-08-20 10:50:00,69.47,69.48,69.31,69.33,30128.76680476276,41.2021,41.2081,41.1072,41.1191,30128.7668
2009-08-20 10:55:00,69.33,69.48,69.33,69.47,37009.38482937985,41.1191,41.2081,41.1191,41.2021,37009.3848
2009-08-20 11:00:00,69.46,69.49,69.39,69.46,48685.58511357857,41.1962,41.214,41.1547,41.1962,48685.5851
2009-08-20 11:05:00,69.46,69.49,69.25,69.31,62446.82116281277,41.1962,41.214,41.0716,41.1072,62446.8212
2009-08-20 11:10:00,69.28,69.4,69.27,69.38,25541.68812168469,41.0894,41.1606,41.0835,41.1487,25541.6881
2009-08-20 11:15:00,69.37,69.4,69.29,69.29,23560.90414490098,41.1428,41.1606,41.0954,41.0954,23560.9041
2009-08-20 11:20:00,69.31,69.31,69.11,69.18,47017.55650155018,41.1072,41.1072,40.9886,41.0301,47017.5565
2009-08-20 11:25:00,69.17,69.3,69.14,69.3,31692.54362853937,41.0242,41.1013,41.0064,41.1013,31692.5436
2009-08-20 11:30:00,69.32,69.4,69.29,69.36,39198.67238266712,41.1132,41.1606,41.0954,41.1369,39198.6724
2009-08-20 11:35:00,69.38,69.38,69.16,69.19,35341.356217351466,41.1487,41.1487,41.0183,41.0361,35341.3562
2009-08-20 11:40:00,69.19,69.21,69.14,69.16,25645.939909936464,41.0361,41.0479,41.0064,41.0183,25645.9399
2009-08-20 11:45:00,69.18,69.23,69.16,69.21,21997.127321124364,41.0301,41.0598,41.0183,41.0479,21997.1273
2009-08-20 11:50:00,69.22,69.3,69.2,69.3,29711.75965175566,41.0539,41.1013,41.042,41.1013,29711.7597
2009-08-20 11:55:00,69.3,69.31,69.15,69.19,22622.63805063501,41.1013,41.1072,41.0123,41.0361,22622.6381
2009-08-20 12:00:00,69.18,69.25,69.16,69.17,23143.89699189388,41.0301,41.0716,41.0183,41.0242,23143.897
2009-08-20 12:05:00,69.18,69.31,69.17,69.29,29399.00428700033,41.0301,41.1072,41.0242,41.0954,29399.0043
2009-08-20 12:10:00,69.3,69.31,69.16,69.2,38260.40628840114,41.1013,41.1072,41.0183,41.042,38260.4063
2009-08-20 12:15:00,69.2,69.21,69.11,69.11,35862.61515861034,41.042,41.0479,40.9886,40.9886,35862.6152
2009-08-20 12:20:00,69.09,69.1,68.94,68.97,46600.549348543085,40.9767,40.9827,40.8878,40.9056,46600.5493
2009-08-20 12:25:00,68.98,69.03,68.94,68.94,72976.25177624197,40.9115,40.9412,40.8878,40.8878,72976.2518
2009-08-20 12:30:00,68.96,68.98,68.89,68.89,42951.736759730986,40.8996,40.9115,40.8581,40.8581,42951.7368
2009-08-20 12:35:00,68.89,68.91,68.85,68.9,19912.09155608888,40.8581,40.87,40.8344,40.8641,19912.0916
2009-08-20 12:40:00,68.9,68.99,68.88,68.91,45766.53504252889,40.8641,40.9174,40.8522,40.87,45766.535
2009-08-20 12:45:00,68.91,69.03,68.89,68.99,67659.41057540147,40.87,40.9412,40.8581,40.9174,67659.4106
2009-08-20 12:50:00,68.99,69.01,68.94,68.98,17618.552214549847,40.9174,40.9293,40.8878,40.9115,17618.5522
2009-08-20 12:55:00,68.99,68.99,68.87,68.92,22205.630897627914,40.9174,40.9174,40.8463,40.8759,22205.6309
2009-08-20 13:00:00,68.91,68.97,68.89,68.97,19599.33619133356,40.87,40.9056,40.8581,40.9056,19599.3362
2009-08-20 13:05:00,68.97,68.98,68.91,68.91,22831.14162713856,40.9056,40.9115,40.87,40.87,22831.1416
2009-08-20 13:10:00,68.91,68.92,68.83,68.86,21997.127321124364,40.87,40.8759,40.8225,40.8403,21997.1273
2009-08-20 13:15:00,68.86,68.88,68.83,68.86,25854.44348644001,40.8403,40.8522,40.8225,40.8403,25854.4435
2009-08-20 13:20:00,68.86,68.91,68.84,68.87,30858.529322525173,40.8403,40.87,40.8285,40.8463,30858.5293
2009-08-20 13:25:00,68.86,69.06,68.86,69.03,47434.56365455728,40.8403,40.959,40.8403,40.9412,47434.5637
2009-08-20 13:30:00,69.04,69.07,69.01,69.05,26271.450639447103,40.9471,40.9649,40.9293,40.953,26271.4506
2009-08-20 13:35:00,69.05,69.07,69.02,69.03,24394.91845091517,40.953,40.9649,40.9352,40.9412,24394.9185
2009-08-20 13:40:00,69.03,69.11,68.95,69.1,28877.745345741463,40.9412,40.9886,40.8937,40.9827,28877.7453
2009-08-20 13:45:00,69.08,69.12,69.03,69.05,30024.51501651098,40.9708,40.9945,40.9412,40.953,30024.515
2009-08-20 13:50:00,69.04,69.13,69.04,69.11,20120.59513259243,40.9471,41.0005,40.9471,40.9886,20120.5951
2009-08-20 13:55:00,69.1,69.16,69.06,69.11,28252.234616230817,40.9827,41.0183,40.959,40.9886,28252.2346
2009-08-20 14:00:00,69.11,69.19,69.1,69.17,29086.248922245013,40.9886,41.0361,40.9827,41.0242,29086.2489
2009-08-20 14:05:00,69.17,69.2,69.14,69.19,17722.804002801622,41.0242,41.042,41.0064,41.0361,17722.804
2009-08-20 14:10:00,69.2,69.2,69.12,69.13,19599.33619133356,41.042,41.042,40.9945,41.0005,19599.3362
2009-08-20 14:15:00,69.13,69.19,69.12,69.16,23143.89699189388,41.0005,41.0361,40.9945,41.0183,23143.897
2009-08-20 14:20:00,69.15,69.2,69.13,69.2,27730.97567497195,41.0123,41.042,41.0005,41.042,27730.9757
2009-08-20 14:25:00,69.21,69.21,69.08,69.11,31067.032899028723,41.0479,41.0479,40.9708,40.9886,31067.0329
2009-08-20 14:30:00,69.11,69.16,69.1,69.13,25541.68812168469,40.9886,41.0183,40.9827,41.0005,25541.6881
2009-08-20 14:35:00,69.15,69.22,69.12,69.2,32526.557934553563,41.0123,41.0539,40.9945,41.042,32526.5579
2009-08-20 14:40:00,69.19,69.21,69.09,69.12,24290.6666626634,41.0361,41.0479,40.9767,40.9945,24290.6667
2009-08-20 14:45:00,69.13,69.17,69.09,69.14,31379.788263784045,41.0005,41.0242,40.9767,41.0064,31379.7883
2009-08-20 14:50:00,69.14,69.18,69.07,69.15,26479.954215950656,41.0064,41.0301,40.9649,41.0123,26479.9542
2009-08-20 14:55:00,69.14,69.18,69.09,69.13,24082.16308615985,41.0064,41.0301,40.9767,41.0005,24082.1631
2009-08-20 15:00:00,69.13,69.21,69.11,69.21,37530.64377063872,41.0005,41.0479,40.9886,41.0479,37530.6438
2009-08-20 15:05:00,69.21,69.35,69.17,69.31,64948.86408085536,41.0479,41.131,41.0242,41.1072,64948.8641
2009-08-20 15:10:00,69.3,69.36,69.3,69.33,43368.743912738086,41.1013,41.1369,41.1013,41.1191,43368.7439
2009-08-20 15:15:00,69.34,69.38,69.27,69.27,43368.743912738086,41.125,41.1487,41.0835,41.0835,43368.7439
2009-08-20 15:20:00,69.27,69.36,69.26,69.36,31067.032899028723,41.0835,41.1369,41.0776,41.1369,31067.0329
2009-08-20 15:25:00,69.36,69.41,69.33,69.38,47330.31186630551,41.1369,41.1665,41.1191,41.1487,47330.3119
2009-08-20 15:30:00,69.37,69.51,69.36,69.41,82567.4162954052,41.1428,41.2258,41.1369,41.1665,82567.4163
2009-08-20 15:35:00,69.42,69.45,69.34,69.39,49102.59226658566,41.1725,41.1903,41.125,41.1547,49102.5923
2009-08-20 15:40:00,69.41,69.5,69.36,69.4,88092.76107274923,41.1665,41.2199,41.1369,41.1606,88092.7611
2009-08-20 15:45:00,69.4,69.42,69.24,69.26,97475.42201540893,41.1606,41.1725,41.0657,41.0776,97475.422
2009-08-20 15:50:00,69.26,69.35,69.26,69.33,90699.0557790436,41.0776,41.131,41.0776,41.1191,90699.0558
2009-08-20 15:55:00,69.33,69.34,69.21,69.29,189321.24746522203,41.1191,41.125,41.0479,41.0954,189321.2475
2009-08-21 09:30:00,70.67,71.13,69.95,70.36,922107.0670869432,41.9138,42.1867,41.4868,41.73,922107.0671
2009-08-21 09:35:00,70.37,70.5,70.19,70.22,100811.47923946568,41.7359,41.813,41.6292,41.6469,100811.4792
2009-08-21 09:40:00,70.23,70.51,70.22,70.43,61612.806856798576,41.6529,41.8189,41.6469,41.7715,61612.8069
2009-08-21 09:45:00,70.44,70.51,70.34,70.41,61195.79970379148,41.7774,41.8189,41.7181,41.7596,61195.7997
2009-08-21 09:50:00,70.42,70.42,70.21,70.36,56191.71386770631,41.7656,41.7656,41.641,41.73,56191.7139
2009-08-21 09:55:00,70.33,70.57,70.3,70.56,61508.5550685468,41.7122,41.8545,41.6944,41.8486,61508.5551
2009-08-21 10:00:00,70.59,71.08,70.57,71.05,180459.8454638212,41.8664,42.157,41.8545,42.1392,180459.8455
2009-08-21 10:05:00,71.04,71.16,70.97,71.01,88614.0200140081,42.1333,42.2045,42.0918,42.1155,88614.02
2009-08-21 10:10:00,70.98,71.15,70.94,71.08,64948.86408085536,42.0977,42.1985,42.074,42.157,64948.8641
2009-08-21 10:15:00,71.09,71.22,71.04,71.21,95181.88267386988,42.1629,42.24,42.1333,42.2341,95181.8827
2009-08-21 10:20:00,71.21,71.33,71.15,71.27,74540.02860001857,42.2341,42.3053,42.1985,42.2697,74540.0286
2009-08-21 10:25:00,71.28,71.33,71.12,71.13,61091.5479155397,42.2756,42.3053,42.1807,42.1867,61091.5479
2009-08-21 10:30:00,71.13,71.21,71.11,71.2,72037.985681976,42.1867,42.2341,42.1748,42.2282,72037.9857
2009-08-21 10:35:00,71.21,71.4,71.21,71.39,51813.1387611318,42.2341,42.3468,42.2341,42.3409,51813.1388
2009-08-21 10:40:00,71.38,71.42,71.33,71.41,49936.60657259986,42.3349,42.3587,42.3053,42.3527,49936.6066
2009-08-21 10:45:00,71.41,71.41,71.29,71.3,52230.14591413889,42.3527,42.3527,42.2816,42.2875,52230.1459
2009-08-21 10:50:00,71.31,71.33,70.99,71.11,78501.596553586,42.2934,42.3053,42.1036,42.1748,78501.5966
2009-08-21 10:55:00,71.08,71.22,71.07,71.19,42221.97424196856,42.157,42.24,42.1511,42.2222,42221.9742
2009-08-21 11:00:00,71.19,71.37,71.17,71.31,56608.72102071341,42.2222,42.329,42.2104,42.2934,56608.721
2009-08-21 11:05:00,71.32,71.41,71.32,71.39,40970.95278294728,42.2993,42.3527,42.2993,42.3409,40970.9528
2009-08-21 11:10:00,71.4,71.41,71.31,71.31,33569.0758170713,42.3468,42.3527,42.2934,42.2934,33569.0758
2009-08-21 11:15:00,71.31,71.31,71.24,71.26,27626.72388672017,42.2934,42.2934,42.2519,42.2638,27626.7239
2009-08-21 11:20:00,71.28,71.38,71.23,71.38,16576.034332032104,42.2756,42.3349,42.246,42.3349,16576.0343
2009-08-21 11:25:00,71.38,71.38,71.23,71.28,56087.46207945454,42.3349,42.3349,42.246,42.2756,56087.4621
2009-08-21 11:30:00,71.29,71.32,71.24,71.29,18452.56652056404,42.2816,42.2993,42.2519,42.2816,18452.5665
2009-08-21 11:35:00,71.3,71.38,71.27,71.35,21371.61659161372,42.2875,42.3349,42.2697,42.3171,21371.6166
2009-08-21 11:40:00,71.34,71.4,71.34,71.37,29816.01144000743,42.3112,42.3468,42.3112,42.329,29816.0114
2009-08-21 11:45:00,71.38,71.41,71.36,71.38,28252.234616230817,42.3349,42.3527,42.3231,42.3349,28252.2346
2009-08-21 11:50:00,71.38,71.4,71.36,71.37,32422.306146301788,42.3349,42.3468,42.3231,42.329,32422.3061
2009-08-21 11:55:00,71.37,71.45,71.36,71.44,33673.32760532308,42.329,42.3764,42.3231,42.3705,33673.3276
2009-08-21 12:00:00,71.42,71.44,71.37,71.38,28981.99713399324,42.3587,42.3705,42.329,42.3349,28981.9971
2009-08-21 12:05:00,71.39,71.4,71.34,71.38,39407.175959170665,42.3409,42.3468,42.3112,42.3349,39407.176
2009-08-21 12:10:00,71.38,71.4,71.38,71.4,9174.157366156132,42.3349,42.3468,42.3349,42.3468,9174.1574
2009-08-21 12:15:00,71.4,71.4,71.32,71.32,21997.127321124364,42.3468,42.3468,42.2993,42.2993,21997.1273
2009-08-21 12:20:00,71.33,71.35,71.28,71.34,23039.645203642107,42.3053,42.3171,42.2756,42.3112,23039.6452
2009-08-21 12:25:00,71.35,71.38,71.31,71.33,25958.695274691785,42.3171,42.3349,42.2934,42.3053,25958.6953
2009-08-21 12:30:00,71.31,71.33,71.25,71.26,20224.846920844204,42.2934,42.3053,42.2578,42.2638,20224.8469
2009-08-21 12:35:00,71.26,71.28,71.23,71.24,41596.46351245792,42.2638,42.2756,42.246,42.2519,41596.4635
2009-08-21 12:40:00,71.25,71.28,71.22,71.26,26167.19885119533,42.2578,42.2756,42.24,42.2638,26167.1989
2009-08-21 12:45:00,71.27,71.29,71.18,71.21,80065.37337736262,42.2697,42.2816,42.2163,42.2341,80065.3734
2009-08-21 12:50:00,71.21,71.24,71.18,71.18,48685.58511357857,42.2341,42.2519,42.2163,42.2163,48685.5851
2009-08-21 12:55:00,71.18,71.19,71.13,71.18,41387.95993595437,42.2163,42.2222,42.1867,42.2163,41387.9599
2009-08-21 13:00:00,71.17,71.23,71.17,71.22,34715.84548784082,42.2104,42.246,42.2104,42.24,34715.8455
2009-08-21 13:05:00,71.22,71.25,71.2,71.25,37009.38482937985,42.24,42.2578,42.2282,42.2578,37009.3848
2009-08-21 13:10:00,71.24,71.3,71.21,71.29,32839.31329930889,42.2519,42.2875,42.2341,42.2816,32839.3133
2009-08-21 13:15:00,71.29,71.34,71.27,71.31,26375.70242769888,42.2816,42.3112,42.2697,42.2934,26375.7024
2009-08-21 13:20:00,71.31,71.37,71.3,71.32,18765.32188531936,42.2934,42.329,42.2875,42.2993,18765.3219
2009-08-21 13:25:00,71.33,71.36,71.19,71.27,22831.14162713856,42.3053,42.3231,42.2222,42.2697,22831.1416
2009-08-21 13:30:00,71.26,71.27,71.23,71.24,18765.32188531936,42.2638,42.2697,42.246,42.2519,18765.3219
2009-08-21 13:35:00,71.25,71.31,71.22,71.29,30128.76680476276,42.2578,42.2934,42.24,42.2816,30128.7668
2009-08-21 13:40:00,71.28,71.34,71.26,71.33,42534.729606723886,42.2756,42.3112,42.2638,42.3053,42534.7296
2009-08-21 13:45:00,71.32,71.34,71.27,71.29,24499.170239166942,42.2993,42.3112,42.2697,42.2816,24499.1702
2009-08-21 13:50:00,71.32,71.35,71.26,71.35,52125.89412588712,42.2993,42.3171,42.2638,42.3171,52125.8941
2009-08-21 13:55:00,71.35,71.38,71.31,71.35,34715.84548784082,42.3171,42.3349,42.2934,42.3171,34715.8455
2009-08-21 14:00:00,71.35,71.36,71.26,71.26,53168.41200840486,42.3171,42.3231,42.2638,42.2638,53168.412
2009-08-21 14:05:00,71.28,71.39,71.28,71.38,21997.127321124364,42.2756,42.3409,42.2756,42.3349,21997.1273
2009-08-21 14:10:00,71.37,71.46,71.36,71.38,34298.83833483372,42.329,42.3824,42.3231,42.3349,34298.8383
2009-08-21 14:15:00,71.39,71.45,71.39,71.41,29816.01144000743,42.3409,42.3764,42.3409,42.3527,29816.0114
2009-08-21 14:20:00,71.41,71.44,71.37,71.39,36175.37052336566,42.3527,42.3705,42.329,42.3409,36175.3705
2009-08-21 14:25:00,71.38,71.43,71.38,71.42,30128.76680476276,42.3349,42.3646,42.3349,42.3587,30128.7668
2009-08-21 14:30:00,71.41,71.48,71.4,71.42,52438.64949064244,42.3527,42.3942,42.3468,42.3587,52438.6495
2009-08-21 14:35:00,71.42,71.46,71.4,71.42,32005.29899329469,42.3587,42.3824,42.3468,42.3587,32005.299
2009-08-21 14:40:00,71.42,71.49,71.39,71.39,42013.47066546501,42.3587,42.4002,42.3409,42.3409,42013.4707
2009-08-21 14:45:00,71.4,71.42,71.36,71.37,25124.680968677592,42.3468,42.3587,42.3231,42.329,25124.681
2009-08-21 14:50:00,71.38,71.42,71.34,71.39,30337.270381266306,42.3349,42.3587,42.3112,42.3409,30337.2704
2009-08-21 14:55:00,71.39,71.52,71.37,71.49,67033.89984589083,42.3409,42.418,42.329,42.4002,67033.8998
2009-08-21 15:00:00,71.5,71.58,71.45,71.56,45453.77967777357,42.4061,42.4535,42.3764,42.4417,45453.7797
2009-08-21 15:05:00,71.55,71.65,71.55,71.64,47955.82259581615,42.4358,42.4951,42.4358,42.4891,47955.8226
2009-08-21 15:10:00,71.64,71.77,71.62,71.77,42013.47066546501,42.4891,42.5662,42.4773,42.5662,42013.4707
2009-08-21 15:15:00,71.77,71.89,71.74,71.81,66825.39626938729,42.5662,42.6374,42.5484,42.59,66825.3963
2009-08-21 15:20:00,71.8,71.81,71.7,71.8,64427.60513959648,42.584,42.59,42.5247,42.584,64427.6051
2009-08-21 15:25:00,71.81,71.84,71.76,71.78,66408.38911638019,42.59,42.6078,42.5603,42.5722,66408.3891
2009-08-21 15:30:00,71.78,71.8,71.7,71.74,89760.78968477761,42.5722,42.584,42.5247,42.5484,89760.7897
2009-08-21 15:35:00,71.73,71.74,71.64,71.7,70786.9642229547,42.5425,42.5484,42.4891,42.5247,70786.9642
2009-08-21 15:40:00,71.7,71.79,71.68,71.76,86737.48782547617,42.5247,42.5781,42.5129,42.5603,86737.4878
2009-08-21 15:45:00,71.77,71.81,71.64,71.67,150331.07865905846,42.5662,42.59,42.4891,42.5069,150331.0787
2009-08-21 15:50:00,71.67,71.81,71.61,71.81,174204.73816871474,42.5069,42.59,42.4713,42.59,174204.7382
2009-08-21 15:55:00,71.81,71.81,71.53,71.62,310670.3289902872,42.59,42.59,42.4239,42.4773,310670.329
2009-08-24 09:30:00,72.11,72.82,72.11,72.79,204020.7496087222,42.7679,43.189,42.7679,43.1712,204020.7496
2009-08-24 09:35:00,72.76,72.78,72.43,72.78,142720.69811667892,43.1534,43.1653,42.9577,43.1653,142720.6981
2009-08-24 09:40:00,72.72,72.82,72.57,72.72,87467.25034323859,43.1297,43.189,43.0407,43.1297,87467.2503
2009-08-24 09:45:00,72.72,72.82,72.59,72.66,97058.4148624018,43.1297,43.189,43.0526,43.0941,97058.4149
2009-08-24 09:50:00,72.63,72.66,72.32,72.44,78293.09297708246,43.0763,43.0941,42.8924,42.9636,78293.093
2009-08-24 09:55:00,72.43,72.76,72.43,72.61,58172.497844490026,42.9577,43.1534,42.9577,43.0644,58172.4978
2009-08-24 10:00:00,72.62,72.72,72.58,72.62,82358.91271890164,43.0704,43.1297,43.0466,43.0704,82358.9127
2009-08-24 10:05:00,72.61,72.9,72.58,72.84,183900.15447612977,43.0644,43.2364,43.0466,43.2008,183900.1545
2009-08-24 10:10:00,72.84,72.86,72.75,72.79,52959.90843190131,43.2008,43.2127,43.1475,43.1712,52959.9084
2009-08-24 10:15:00,72.78,72.81,72.71,72.72,55878.95850295099,43.1653,43.1831,43.1237,43.1297,55878.9585
2009-08-24 10:20:00,72.72,72.76,72.65,72.76,58902.26036225245,43.1297,43.1534,43.0882,43.1534,58902.2604
2009-08-24 10:25:00,72.76,72.82,72.69,72.73,58693.7567857489,43.1534,43.189,43.1119,43.1356,58693.7568
2009-08-24 10:30:00,72.74,72.74,72.61,72.66,42117.72245371679,43.1415,43.1415,43.0644,43.0941,42117.7225
2009-08-24 10:35:00,72.68,72.69,72.55,72.55,48372.82974882325,43.106,43.1119,43.0288,43.0288,48372.8297
2009-08-24 10:40:00,72.54,72.56,72.47,72.54,37739.14734714227,43.0229,43.0348,42.9814,43.0229,37739.1473
2009-08-24 10:45:00,72.54,72.59,72.52,72.56,45870.78683078066,43.0229,43.0526,43.0111,43.0348,45870.7868
2009-08-24 10:50:00,72.56,72.7,72.55,72.66,40032.68668868131,43.0348,43.1178,43.0288,43.0941,40032.6867
2009-08-24 10:55:00,72.65,72.67,72.59,72.66,19078.07725007469,43.0882,43.1,43.0526,43.0941,19078.0773
2009-08-24 11:00:00,72.65,72.71,72.62,72.7,36800.88125287631,43.0882,43.1237,43.0704,43.1178,36800.8813
2009-08-24 11:05:00,72.7,72.73,72.66,72.71,55983.21029120277,43.1178,43.1356,43.0941,43.1237,55983.2103
2009-08-24 11:10:00,72.71,72.76,72.66,72.7,37426.39198238695,43.1237,43.1534,43.0941,43.1178,37426.392
2009-08-24 11:15:00,72.68,72.77,72.64,72.64,29190.500710496788,43.106,43.1593,43.0822,43.0822,29190.5007
2009-08-24 11:20:00,72.64,72.72,72.6,72.68,30024.51501651098,43.0822,43.1297,43.0585,43.106,30024.515
2009-08-24 11:25:00,72.69,72.78,72.57,72.59,52334.39770239067,43.1119,43.1653,43.0407,43.0526,52334.3977
2009-08-24 11:30:00,72.6,72.6,72.46,72.47,43055.98854798276,43.0585,43.0585,42.9755,42.9814,43055.9885
2009-08-24 11:35:00,72.47,72.55,72.46,72.54,40345.44205343663,42.9814,43.0288,42.9755,43.0229,40345.4421
2009-08-24 11:40:00,72.53,72.6,72.53,72.59,20433.35049734775,43.017,43.0585,43.017,43.0526,20433.3505
2009-08-24 11:45:00,72.59,72.6,72.55,72.56,21788.62374462081,43.0526,43.0585,43.0288,43.0348,21788.6237
2009-08-24 11:50:00,72.55,72.56,72.47,72.5,25958.695274691785,43.0288,43.0348,42.9814,42.9992,25958.6953
2009-08-24 11:55:00,72.5,72.52,72.42,72.42,50353.61372560696,42.9992,43.0111,42.9517,42.9517,50353.6137
2009-08-24 12:00:00,72.42,72.42,72.33,72.38,54732.18883218148,42.9517,42.9517,42.8984,42.928,54732.1888
2009-08-24 12:05:00,72.38,72.43,72.36,72.43,14178.243202241296,42.928,42.9577,42.9162,42.9577,14178.2432
2009-08-24 12:10:00,72.44,72.55,72.42,72.53,18139.81115580872,42.9636,43.0288,42.9517,43.017,18139.8112
2009-08-24 12:15:00,72.53,72.64,72.53,72.59,21580.120168117268,43.017,43.0822,43.017,43.0526,21580.1202
2009-08-24 12:20:00,72.59,72.67,72.57,72.57,22622.63805063501,43.0526,43.1,43.0407,43.0407,22622.6381
2009-08-24 12:25:00,72.56,72.57,72.43,72.43,22935.39341539033,43.0348,43.0407,42.9577,42.9577,22935.3934
2009-08-24 12:30:00,72.44,72.47,72.37,72.37,17722.804002801622,42.9636,42.9814,42.9221,42.9221,17722.804
2009-08-24 12:35:00,72.36,72.37,72.24,72.24,70786.9642229547,42.9162,42.9221,42.845,42.845,70786.9642
2009-08-24 12:40:00,72.26,72.34,72.25,72.29,31379.788263784045,42.8569,42.9043,42.8509,42.8746,31379.7883
2009-08-24 12:45:00,72.29,72.32,72.26,72.29,23665.15593315276,42.8746,42.8924,42.8569,42.8746,23665.1559
2009-08-24 12:50:00,72.29,72.36,72.26,72.26,44098.5064305005,42.8746,42.9162,42.8569,42.8569,44098.5064
2009-08-24 12:55:00,72.27,72.31,72.18,72.2,28773.493557489688,42.8628,42.8865,42.8094,42.8213,28773.4936
2009-08-24 13:00:00,72.2,72.2,72.11,72.11,46913.30471329841,42.8213,42.8213,42.7679,42.7679,46913.3047
2009-08-24 13:05:00,72.12,72.14,71.94,71.99,62759.57652756809,42.7738,42.7857,42.6671,42.6967,62759.5765
2009-08-24 13:10:00,71.98,72.09,71.89,71.95,45036.77252476647,42.6908,42.756,42.6374,42.673,45036.7725
2009-08-24 13:15:00,71.93,71.96,71.73,71.75,70474.20885819939,42.6611,42.6789,42.5425,42.5544,70474.2089
2009-08-24 13:20:00,71.75,71.77,71.53,71.72,85277.96278995133,42.5544,42.5662,42.4239,42.5366,85277.9628
2009-08-24 13:25:00,71.71,71.76,71.63,71.64,55670.45492644744,42.5307,42.5603,42.4832,42.4891,55670.4549
2009-08-24 13:30:00,71.63,71.72,71.61,71.72,24082.16308615985,42.4832,42.5366,42.4713,42.5366,24082.1631
2009-08-24 13:35:00,71.7,71.81,71.7,71.8,23352.40056839743,42.5247,42.59,42.5247,42.584,23352.4006
2009-08-24 13:40:00,71.79,71.92,71.76,71.87,25958.695274691785,42.5781,42.6552,42.5603,42.6255,25958.6953
2009-08-24 13:45:00,71.88,72.0,71.87,71.99,26896.96136895776,42.6315,42.7026,42.6255,42.6967,26896.9614
2009-08-24 13:50:00,71.99,72.04,71.97,71.97,26896.96136895776,42.6967,42.7264,42.6849,42.6849,26896.9614
2009-08-24 13:55:00,71.96,72.01,71.91,71.99,15220.76108475904,42.6789,42.7086,42.6493,42.6967,15220.7611
2009-08-24 14:00:00,71.97,71.99,71.95,71.97,60778.79255078438,42.6849,42.6967,42.673,42.6849,60778.7926
2009-08-24 14:05:00,71.98,72.07,71.97,72.03,51396.1316081247,42.6908,42.7442,42.6849,42.7204,51396.1316
2009-08-24 14:10:00,72.03,72.09,71.88,71.98,60570.28897428083,42.7204,42.756,42.6315,42.6908,60570.289
2009-08-24 14:15:00,71.98,72.13,71.97,72.09,27313.96852196485,42.6908,42.7798,42.6849,42.756,27313.9685
2009-08-24 14:20:00,72.08,72.14,72.04,72.07,21267.364803361943,42.7501,42.7857,42.7264,42.7442,21267.3648
2009-08-24 14:25:00,72.05,72.05,71.98,71.98,17514.300426298072,42.7323,42.7323,42.6908,42.6908,17514.3004
2009-08-24 14:30:00,71.99,72.01,71.91,71.94,38364.65807665292,42.6967,42.7086,42.6493,42.6671,38364.6581
2009-08-24 14:35:00,71.92,71.94,71.88,71.93,16263.27896727678,42.6552,42.6671,42.6315,42.6611,16263.279
2009-08-24 14:40:00,71.91,71.91,71.85,71.91,13344.228896227103,42.6493,42.6493,42.6137,42.6493,13344.2289
2009-08-24 14:45:00,71.9,71.91,71.84,71.88,8235.891271890165,42.6433,42.6493,42.6078,42.6315,8235.8913
2009-08-24 14:50:00,71.86,71.95,71.86,71.91,18661.07009706759,42.6196,42.673,42.6196,42.6493,18661.0701
2009-08-24 14:55:00,71.91,71.96,71.86,71.91,20954.60943860662,42.6493,42.6789,42.6196,42.6493,20954.6094
2009-08-24 15:00:00,71.91,71.91,71.82,71.89,30233.01859301453,42.6493,42.6493,42.5959,42.6374,30233.0186
2009-08-24 15:05:00,71.87,71.91,71.7,71.71,40866.7009946955,42.6255,42.6493,42.5247,42.5307,40866.701
2009-08-24 15:10:00,71.71,71.85,71.7,71.85,34194.58654658195,42.5307,42.6137,42.5247,42.6137,34194.5865
2009-08-24 15:15:00,71.85,71.88,71.75,71.78,41179.45635945082,42.6137,42.6315,42.5544,42.5722,41179.4564
2009-08-24 15:20:00,71.75,71.81,71.71,71.8,34715.84548784082,42.5544,42.59,42.5307,42.584,34715.8455
2009-08-24 15:25:00,71.81,71.98,71.81,71.96,33256.32045231598,42.59,42.6908,42.59,42.6789,33256.3205
2009-08-24 15:30:00,71.95,72.13,71.91,72.11,60883.04433903616,42.673,42.7798,42.6493,42.7679,60883.0443
2009-08-24 15:35:00,72.12,72.15,72.03,72.03,41596.46351245792,42.7738,42.7916,42.7204,42.7204,41596.4635
2009-08-24 15:40:00,72.03,72.06,71.8,71.81,111757.91700590198,42.7204,42.7382,42.584,42.59,111757.917
2009-08-24 15:45:00,71.81,71.99,71.76,71.96,107483.59368757924,42.59,42.6967,42.5603,42.6789,107483.5937
2009-08-24 15:50:00,71.95,72.12,71.92,71.97,124059.62801961134,42.673,42.7738,42.6552,42.6849,124059.628
2009-08-24 15:55:00,71.97,72.14,71.97,72.12,209963.1015390733,42.6849,42.7857,42.6849,42.7738,209963.1015
2009-08-25 09:30:00,72.48,72.87,72.4,72.47,243844.9327209,42.9873,43.2186,42.9399,42.9814,243844.9327
2009-08-25 09:35:00,72.46,72.51,71.94,72.18,124789.39053737377,42.9755,43.0051,42.6671,42.8094,124789.3905
2009-08-25 09:40:00,72.14,72.41,72.09,72.3,92158.58081456844,42.7857,42.9458,42.756,42.8806,92158.5808
2009-08-25 09:45:00,72.3,72.56,72.28,72.52,77876.08582407536,42.8806,43.0348,42.8687,43.0111,77876.0858
2009-08-25 09:50:00,72.53,72.64,72.52,72.62,60049.03003302196,43.017,43.0822,43.0111,43.0704,60049.03
2009-08-25 09:55:00,72.65,72.76,72.54,72.63,57442.735326727605,43.0882,43.1534,43.0229,43.0763,57442.7353
2009-08-25 10:00:00,72.61,73.04,72.59,72.78,222890.3232822933,43.0644,43.3195,43.0526,43.1653,222890.3233
2009-08-25 10:05:00,72.77,72.8,72.43,72.52,87362.99855498681,43.1593,43.1771,42.9577,43.0111,87362.9986
2009-08-25 10:10:00,72.5,72.59,72.23,72.33,110715.39912338424,42.9992,43.0526,42.8391,42.8984,110715.3991
2009-08-25 10:15:00,72.32,72.39,71.77,71.87,148350.29468227475,42.8924,42.934,42.5662,42.6255,148350.2947
2009-08-25 10:20:00,71.87,72.03,71.75,71.89,93826.6094265968,42.6255,42.7204,42.5544,42.6374,93826.6094
2009-08-25 10:25:00,71.89,72.08,71.56,71.56,119472.54933653328,42.6374,42.7501,42.4417,42.4417,119472.5493
2009-08-25 10:30:00,71.55,71.78,71.52,71.65,81107.89125988036,42.4358,42.5722,42.418,42.4951,81107.8913
2009-08-25 10:35:00,71.66,71.81,71.63,71.8,96745.6594976465,42.501,42.59,42.4832,42.584,96745.6595
2009-08-25 10:40:00,71.79,71.9,71.75,71.84,53064.16022015309,42.5781,42.6433,42.5544,42.6078,53064.1602
2009-08-25 10:45:00,71.85,71.92,71.74,71.87,46600.549348543085,42.6137,42.6552,42.5484,42.6255,46600.5493
2009-08-25 10:50:00,71.86,71.91,71.67,71.69,48998.34047833389,42.6196,42.6493,42.5069,42.5188,48998.3405
2009-08-25 10:55:00,71.67,71.78,71.66,71.75,33047.81687581243,42.5069,42.5722,42.501,42.5544,33047.8169
2009-08-25 11:00:00,71.76,71.82,71.71,71.77,60361.78539777728,42.5603,42.5959,42.5307,42.5662,60361.7854
2009-08-25 11:05:00,71.76,71.79,71.61,71.62,41596.46351245792,42.5603,42.5781,42.4713,42.4773,41596.4635
2009-08-25 11:10:00,71.62,71.8,71.58,71.73,30962.78111077695,42.4773,42.584,42.4535,42.5425,30962.7811
2009-08-25 11:15:00,71.74,71.79,71.66,71.77,28564.98998098614,42.5484,42.5781,42.501,42.5662,28564.99
2009-08-25 11:20:00,71.77,71.83,71.71,71.71,32735.06151105712,42.5662,42.6018,42.5307,42.5307,32735.0615
2009-08-25 11:25:00,71.71,71.93,71.68,71.89,48998.34047833389,42.5307,42.6611,42.5129,42.6374,48998.3405
2009-08-25 11:30:00,71.9,72.0,71.85,71.98,24499.170239166942,42.6433,42.7026,42.6137,42.6908,24499.1702
2009-08-25 11:35:00,71.98,72.02,71.91,71.98,39302.92417091889,42.6908,42.7145,42.6493,42.6908,39302.9242
2009-08-25 11:40:00,71.99,72.09,71.96,71.98,55878.95850295099,42.6967,42.756,42.6789,42.6908,55878.9585
2009-08-25 11:45:00,71.96,71.97,71.88,71.91,36071.11873511389,42.6789,42.6849,42.6315,42.6493,36071.1187
2009-08-25 11:50:00,71.9,71.92,71.76,71.77,35862.61515861034,42.6433,42.6552,42.5603,42.5662,35862.6152
2009-08-25 11:55:00,71.78,71.81,71.68,71.71,42743.23318322744,42.5722,42.59,42.5129,42.5307,42743.2332
2009-08-25 12:00:00,71.72,71.9,71.7,71.9,27313.96852196485,42.5366,42.6433,42.5247,42.6433,27313.9685
2009-08-25 12:05:00,71.89,71.91,71.78,71.84,31171.2846872805,42.6374,42.6493,42.5722,42.6078,31171.2847
2009-08-25 12:10:00,71.85,71.87,71.83,71.87,8444.394848393713,42.6137,42.6255,42.6018,42.6255,8444.3948
2009-08-25 12:15:00,71.87,71.91,71.81,71.81,22726.889838886786,42.6255,42.6493,42.59,42.59,22726.8898
2009-08-25 12:20:00,71.81,71.94,71.81,71.94,16263.27896727678,42.59,42.6671,42.59,42.6671,16263.279
2009-08-25 12:25:00,71.94,72.08,71.94,72.0,34924.34906434437,42.6671,42.7501,42.6671,42.7026,34924.3491
2009-08-25 12:30:00,72.02,72.14,71.97,71.97,34090.33475833017,42.7145,42.7857,42.6849,42.6849,34090.3348
2009-08-25 12:35:00,71.97,71.98,71.85,71.87,38573.16165315647,42.6849,42.6908,42.6137,42.6255,38573.1617
2009-08-25 12:40:00,71.87,71.91,71.87,71.88,14699.502143500167,42.6255,42.6493,42.6255,42.6315,14699.5021
2009-08-25 12:45:00,71.87,71.89,71.74,71.77,27001.213157209528,42.6255,42.6374,42.5484,42.5662,27001.2132
2009-08-25 12:50:00,71.74,71.75,71.49,71.49,47538.81544280905,42.5484,42.5544,42.4002,42.4002,47538.8154
2009-08-25 12:55:00,71.5,71.51,71.38,71.48,80795.13589512503,42.4061,42.412,42.3349,42.3942,80795.1359
2009-08-25 13:00:00,71.47,71.58,71.46,71.58,39198.67238266712,42.3883,42.4535,42.3824,42.4535,39198.6724
2009-08-25 13:05:00,71.57,71.57,71.46,71.51,29190.500710496788,42.4476,42.4476,42.3824,42.412,29190.5007
2009-08-25 13:10:00,71.5,71.54,71.46,71.46,21788.62374462081,42.4061,42.4298,42.3824,42.3824,21788.6237
2009-08-25 13:15:00,71.47,71.48,71.46,71.47,68493.42488141567,42.3883,42.3942,42.3824,42.3883,68493.4249
2009-08-25 13:20:00,71.48,71.48,71.12,71.26,93618.10585009328,42.3942,42.3942,42.1807,42.2638,93618.1059
2009-08-25 13:25:00,71.24,71.24,70.98,70.98,26896.96136895776,42.2519,42.2519,42.0977,42.0977,26896.9614
2009-08-25 13:30:00,70.98,70.98,70.78,70.88,101332.73818072455,42.0977,42.0977,41.9791,42.0384,101332.7382
2009-08-25 13:35:00,70.88,71.04,70.86,70.94,53272.66379665664,42.0384,42.1333,42.0265,42.074,53272.6638
2009-08-25 13:40:00,70.94,70.98,70.89,70.96,26479.954215950656,42.074,42.0977,42.0443,42.0858,26479.9542
2009-08-25 13:45:00,70.95,70.99,70.91,70.94,19286.58082657824,42.0799,42.1036,42.0562,42.074,19286.5808
2009-08-25 13:50:00,70.94,70.94,70.75,70.76,36279.62231161744,42.074,42.074,41.9613,41.9672,36279.6223
2009-08-25 13:55:00,70.79,70.79,70.64,70.72,41283.7081477026,41.985,41.985,41.896,41.9435,41283.7081
2009-08-25 14:00:00,70.72,70.81,70.61,70.77,32213.80256979824,41.9435,41.9969,41.8783,41.9731,32213.8026
2009-08-25 14:05:00,70.78,70.95,70.78,70.93,30962.78111077695,41.9791,42.0799,41.9791,42.068,30962.7811
2009-08-25 14:10:00,70.92,70.92,70.81,70.85,30441.52216951808,42.0621,42.0621,41.9969,42.0206,30441.5222
2009-08-25 14:15:00,70.84,71.03,70.84,71.02,33986.0829700784,42.0147,42.1273,42.0147,42.1214,33986.083
2009-08-25 14:20:00,71.02,71.11,71.0,71.05,39198.67238266712,42.1214,42.1748,42.1096,42.1392,39198.6724
2009-08-25 14:25:00,71.03,71.12,71.01,71.02,30962.78111077695,42.1273,42.1807,42.1155,42.1214,30962.7811
2009-08-25 14:30:00,71.03,71.06,70.93,70.93,25437.43633343292,42.1273,42.1451,42.068,42.068,25437.4363
2009-08-25 14:35:00,70.93,70.93,70.63,70.7,68389.1730931639,42.068,42.068,41.8901,41.9316,68389.1731
2009-08-25 14:40:00,70.69,70.75,70.62,70.66,55149.19598518857,41.9257,41.9613,41.8842,41.9079,55149.196
2009-08-25 14:45:00,70.68,70.68,70.59,70.66,35654.11158210679,41.9198,41.9198,41.8664,41.9079,35654.1116
2009-08-25 14:50:00,70.66,70.88,70.63,70.88,46496.297560291314,41.9079,42.0384,41.8901,42.0384,46496.2976
2009-08-25 14:55:00,70.87,70.93,70.8,70.93,38990.168806163565,42.0325,42.068,41.9909,42.068,38990.1688
2009-08-25 15:00:00,70.94,71.13,70.92,71.08,47851.57080756438,42.074,42.1867,42.0621,42.157,47851.5708
2009-08-25 15:05:00,71.06,71.16,71.04,71.07,28564.98998098614,42.1451,42.2045,42.1333,42.1511,28564.99
2009-08-25 15:10:00,71.06,71.16,71.06,71.12,29503.25607525211,42.1451,42.2045,42.1451,42.1807,29503.2561
2009-08-25 15:15:00,71.13,71.13,70.94,70.99,56400.21744420986,42.1867,42.1867,42.074,42.1036,56400.2174
2009-08-25 15:20:00,70.98,71.19,70.98,71.16,42430.477818472114,42.0977,42.2222,42.0977,42.2045,42430.4778
2009-08-25 15:25:00,71.16,71.18,71.05,71.05,23143.89699189388,42.2045,42.2163,42.1392,42.1392,23143.897
2009-08-25 15:30:00,71.06,71.06,70.91,70.97,58693.7567857489,42.1451,42.1451,42.0562,42.0918,58693.7568
2009-08-25 15:35:00,70.98,71.09,70.96,71.09,50040.85836085164,42.0977,42.1629,42.0858,42.1629,50040.8584
2009-08-25 15:40:00,71.09,71.12,70.98,70.99,43577.24748924163,42.1629,42.1807,42.0977,42.1036,43577.2475
2009-08-25 15:45:00,70.99,71.0,70.86,70.89,72976.25177624197,42.1036,42.1096,42.0265,42.0443,72976.2518
2009-08-25 15:50:00,70.9,71.13,70.89,71.04,81524.89841288746,42.0502,42.1867,42.0443,42.1333,81524.8984
2009-08-25 15:55:00,71.05,71.09,70.9,70.91,247806.50067446736,42.1392,42.1629,42.0502,42.0562,247806.5007
2009-08-26 09:30:00,70.43,70.47,70.08,70.16,192448.80111277525,41.7715,41.7952,41.5639,41.6114,192448.8011
2009-08-26 09:35:00,70.16,70.29,70.03,70.27,92262.8326028202,41.6114,41.6885,41.5343,41.6766,92262.8326
2009-08-26 09:40:00,70.27,70.5,70.21,70.35,93201.09869708616,41.6766,41.813,41.641,41.724,93201.0987
2009-08-26 09:45:00,70.35,70.42,70.13,70.14,64636.108716100025,41.724,41.7656,41.5936,41.5995,64636.1087
2009-08-26 09:50:00,70.14,70.25,70.05,70.21,52542.90127889421,41.5995,41.6647,41.5461,41.641,52542.9013
2009-08-26 09:55:00,70.23,70.38,70.18,70.38,44307.01000700405,41.6529,41.7418,41.6232,41.7418,44307.01
2009-08-26 10:00:00,70.38,70.69,70.3,70.49,134172.05148003343,41.7418,41.9257,41.6944,41.8071,134172.0515
2009-08-26 10:05:00,70.51,70.67,70.49,70.59,61508.5550685468,41.8189,41.9138,41.8071,41.8664,61508.5551
2009-08-26 10:10:00,70.59,70.91,70.51,70.87,51083.37624336938,41.8664,42.0562,41.8189,42.0325,51083.3762
2009-08-26 10:15:00,70.88,71.03,70.85,70.93,38677.41344140824,42.0384,42.1273,42.0206,42.068,38677.4134
2009-08-26 10:20:00,70.96,71.11,70.88,71.01,43994.25464224873,42.0858,42.1748,42.0384,42.1155,43994.2546
2009-08-26 10:25:00,70.99,71.04,70.91,70.97,39615.67953567421,42.1036,42.1333,42.0562,42.0918,39615.6795
2009-08-26 10:30:00,70.98,71.61,70.96,71.46,210171.60511557685,42.0977,42.4713,42.0858,42.3824,210171.6051
2009-08-26 10:35:00,71.43,71.65,71.27,71.38,103939.03288701893,42.3646,42.4951,42.2697,42.3349,103939.0329
2009-08-26 10:40:00,71.44,71.47,70.91,70.95,56921.47638546873,42.3705,42.3883,42.0562,42.0799,56921.4764
2009-08-26 10:45:00,70.95,70.98,70.68,70.7,88509.76822575633,42.0799,42.0977,41.9198,41.9316,88509.7682
2009-08-26 10:50:00,70.72,71.0,70.7,70.98,35862.61515861034,41.9435,42.1096,41.9316,42.0977,35862.6152
2009-08-26 10:55:00,70.98,71.1,70.91,71.02,60257.53360952551,42.0977,42.1689,42.0562,42.1214,60257.5336
2009-08-26 11:00:00,71.02,71.15,70.98,71.12,56712.97280896518,42.1214,42.1985,42.0977,42.1807,56712.9728
2009-08-26 11:05:00,71.12,71.12,70.91,70.91,33256.32045231598,42.1807,42.1807,42.0562,42.0562,33256.3205
2009-08-26 11:10:00,70.92,71.08,70.87,71.08,62968.08010407164,42.0621,42.157,42.0325,42.157,62968.0801
2009-08-26 11:15:00,71.08,71.15,71.04,71.13,33986.0829700784,42.157,42.1985,42.1333,42.1867,33986.083
2009-08-26 11:20:00,71.13,71.13,70.86,71.02,45349.52788952179,42.1867,42.1867,42.0265,42.1214,45349.5279
2009-08-26 11:25:00,71.02,71.12,70.98,71.04,34820.097276092594,42.1214,42.1807,42.0977,42.1333,34820.0973
2009-08-26 11:30:00,71.03,71.08,70.89,70.94,34403.0901230855,42.1273,42.157,42.0443,42.074,34403.0901
2009-08-26 11:35:00,70.94,70.94,70.82,70.89,46392.045772039535,42.074,42.074,42.0028,42.0443,46392.0458
2009-08-26 11:40:00,70.89,70.94,70.84,70.94,55983.21029120277,42.0443,42.074,42.0147,42.074,55983.2103
2009-08-26 11:45:00,70.94,70.98,70.9,70.97,36488.12588812099,42.074,42.0977,42.0502,42.0918,36488.1259
2009-08-26 11:50:00,70.97,71.11,70.96,71.04,42743.23318322744,42.0918,42.1748,42.0858,42.1333,42743.2332
2009-08-26 11:55:00,71.05,71.05,70.98,71.01,34924.34906434437,42.1392,42.1392,42.0977,42.1155,34924.3491
2009-08-26 12:00:00,71.01,71.01,70.93,70.94,41909.21887721324,42.1155,42.1155,42.068,42.074,41909.2189
2009-08-26 12:05:00,70.95,70.97,70.92,70.92,35549.859793855016,42.0799,42.0918,42.0621,42.0621,35549.8598
2009-08-26 12:10:00,70.93,71.01,70.92,70.94,31796.79541679114,42.068,42.1155,42.0621,42.074,31796.7954
2009-08-26 12:15:00,70.95,70.98,70.92,70.98,47017.55650155018,42.0799,42.0977,42.0621,42.0977,47017.5565
2009-08-26 12:20:00,70.98,71.09,70.97,71.04,27418.220310216624,42.0977,42.1629,42.0918,42.1333,27418.2203
2009-08-26 12:25:00,71.04,71.07,70.97,71.05,17514.300426298072,42.1333,42.1511,42.0918,42.1392,17514.3004
2009-08-26 12:30:00,71.04,71.15,71.03,71.15,23977.911297908075,42.1333,42.1985,42.1273,42.1985,23977.9113
2009-08-26 12:35:00,71.14,71.2,71.0,71.09,34715.84548784082,42.1926,42.2282,42.1096,42.1629,34715.8455
2009-08-26 12:40:00,71.08,71.1,70.92,70.96,17410.048638046297,42.157,42.1689,42.0621,42.0858,17410.0486
2009-08-26 12:45:00,70.95,70.96,70.9,70.93,31379.788263784045,42.0799,42.0858,42.0502,42.068,31379.7883
2009-08-26 12:50:00,70.94,70.95,70.88,70.91,21997.127321124364,42.074,42.0799,42.0384,42.0562,21997.1273
2009-08-26 12:55:00,70.92,70.99,70.9,70.95,23665.15593315276,42.0621,42.1036,42.0502,42.0799,23665.1559
2009-08-26 13:00:00,70.96,71.01,70.91,70.91,20850.357650354847,42.0858,42.1155,42.0562,42.0562,20850.3577
2009-08-26 13:05:00,70.92,70.92,70.73,70.76,25333.18454518114,42.0621,42.0621,41.9494,41.9672,25333.1845
2009-08-26 13:10:00,70.76,70.79,70.73,70.74,16993.0414850392,41.9672,41.985,41.9494,41.9554,16993.0415
2009-08-26 13:15:00,70.73,70.79,70.48,70.76,337358.78678274143,41.9494,41.985,41.8011,41.9672,337358.7868
2009-08-26 13:20:00,70.76,70.83,70.73,70.81,28356.48640448259,41.9672,42.0087,41.9494,41.9969,28356.4864
2009-08-26 13:25:00,70.79,70.88,70.77,70.88,28252.234616230817,41.985,42.0384,41.9731,42.0384,28252.2346
2009-08-26 13:30:00,70.89,71.03,70.88,71.01,51083.37624336938,42.0443,42.1273,42.0384,42.1155,51083.3762
2009-08-26 13:35:00,71.01,71.09,70.92,71.07,38468.90986490469,42.1155,42.1629,42.0621,42.1511,38468.9099
2009-08-26 13:40:00,71.05,71.12,70.99,71.06,20537.602285599525,42.1392,42.1807,42.1036,42.1451,20537.6023
2009-08-26 13:45:00,71.07,71.13,70.99,71.0,21997.127321124364,42.1511,42.1867,42.1036,42.1096,21997.1273
2009-08-26 13:50:00,70.98,71.01,70.92,70.92,41492.21172420615,42.0977,42.1155,42.0621,42.0621,41492.2117
2009-08-26 13:55:00,70.93,71.29,70.93,71.29,52021.64233763534,42.068,42.2816,42.068,42.2816,52021.6423
2009-08-26 14:00:00,71.3,71.33,71.2,71.27,41283.7081477026,42.2875,42.3053,42.2282,42.2697,41283.7081
2009-08-26 14:05:00,71.27,71.34,71.21,71.21,25750.191698188235,42.2697,42.3112,42.2341,42.2341,25750.1917
2009-08-26 14:10:00,71.22,71.22,71.15,71.18,27209.71673371308,42.24,42.24,42.1985,42.2163,27209.7167
2009-08-26 14:15:00,71.19,71.19,71.13,71.16,24707.673815670496,42.2222,42.2222,42.1867,42.2045,24707.6738
2009-08-26 14:20:00,71.15,71.16,71.02,71.05,56295.96565595809,42.1985,42.2045,42.1214,42.1392,56295.9657
2009-08-26 14:25:00,71.06,71.09,71.01,71.01,30545.77395776985,42.1451,42.1629,42.1155,42.1155,30545.774
2009-08-26 14:30:00,71.01,71.11,70.96,71.0,52438.64949064244,42.1155,42.1748,42.0858,42.1096,52438.6495
2009-08-26 14:35:00,71.02,71.16,71.0,71.14,47955.82259581615,42.1214,42.2045,42.1096,42.1926,47955.8226
2009-08-26 14:40:00,71.14,71.23,71.12,71.19,38990.168806163565,42.1926,42.246,42.1807,42.2222,38990.1688
2009-08-26 14:45:00,71.21,71.28,71.2,71.23,46704.80113679486,42.2341,42.2756,42.2282,42.246,46704.8011
2009-08-26 14:50:00,71.25,71.25,71.07,71.08,33256.32045231598,42.2578,42.2578,42.1511,42.157,33256.3205
2009-08-26 14:55:00,71.07,71.07,70.89,70.9,50666.36909036228,42.1511,42.1511,42.0443,42.0502,50666.3691
2009-08-26 15:00:00,70.89,71.06,70.87,71.02,29711.75965175566,42.0443,42.1451,42.0325,42.1214,29711.7597
2009-08-26 15:05:00,71.03,71.08,70.94,71.01,30233.01859301453,42.1273,42.157,42.074,42.1155,30233.0186
2009-08-26 15:10:00,71.02,71.08,70.92,70.98,23039.645203642107,42.1214,42.157,42.0621,42.0977,23039.6452
2009-08-26 15:15:00,70.98,71.02,70.92,70.94,33152.06866406421,42.0977,42.1214,42.0621,42.074,33152.0687
2009-08-26 15:20:00,70.94,71.02,70.94,71.0,21371.61659161372,42.074,42.1214,42.074,42.1096,21371.6166
2009-08-26 15:25:00,71.0,71.19,70.99,71.08,64531.856927848254,42.1096,42.2222,42.1036,42.157,64531.8569
2009-08-26 15:30:00,71.07,71.11,70.93,70.95,90386.30041428829,42.1511,42.1748,42.068,42.0799,90386.3004
2009-08-26 15:35:00,70.96,71.05,70.94,71.02,84965.207425196,42.0858,42.1392,42.074,42.1214,84965.2074
2009-08-26 15:40:00,71.01,71.01,70.89,70.94,64114.849774841154,42.1155,42.1155,42.0443,42.074,64114.8498
2009-08-26 15:45:00,70.94,71.15,70.89,71.09,175351.50783948426,42.074,42.1985,42.0443,42.1629,175351.5078
2009-08-26 15:50:00,71.07,71.25,71.05,71.1,105711.31328729908,42.1511,42.2578,42.1392,42.1689,105711.3133
2009-08-26 15:55:00,71.1,71.27,71.05,71.2,336524.77247672726,42.1689,42.2697,42.1392,42.2282,336524.7725
2009-08-27 09:30:00,70.55,71.03,70.55,70.69,213611.91412788545,41.8427,42.1273,41.8427,41.9257,213611.9141
2009-08-27 09:35:00,70.68,70.81,70.54,70.67,83505.68238967116,41.9198,41.9969,41.8367,41.9138,83505.6824
2009-08-27 09:40:00,70.65,70.65,70.19,70.34,103105.01858100473,41.902,41.902,41.6292,41.7181,103105.0186
2009-08-27 09:45:00,70.31,70.54,70.17,70.44,102271.00427499053,41.7003,41.8367,41.6173,41.7774,102271.0043
2009-08-27 09:50:00,70.42,70.42,70.23,70.27,55983.21029120277,41.7656,41.7656,41.6529,41.6766,55983.2103
2009-08-27 09:55:00,70.24,70.35,69.97,69.98,62446.82116281277,41.6588,41.724,41.4987,41.5046,62446.8212
2009-08-27 10:00:00,69.98,70.0,69.76,69.85,116240.74390072828,41.5046,41.5165,41.3741,41.4275,116240.7439
2009-08-27 10:05:00,69.84,69.88,69.59,69.59,75374.04290603277,41.4216,41.4453,41.2733,41.2733,75374.0429
2009-08-27 10:10:00,69.6,69.67,69.5,69.52,83609.93417792294,41.2792,41.3207,41.2199,41.2318,83609.9342
2009-08-27 10:15:00,69.5,69.54,69.38,69.42,82358.91271890164,41.2199,41.2436,41.1487,41.1725,82358.9127
2009-08-27 10:20:00,69.42,69.49,69.37,69.41,55566.20313819567,41.1725,41.214,41.1428,41.1665,55566.2031
2009-08-27 10:25:00,69.42,69.45,69.22,69.26,84026.94133093003,41.1725,41.1903,41.0539,41.0776,84026.9413
2009-08-27 10:30:00,69.26,69.53,69.18,69.41,72246.48925847955,41.0776,41.2377,41.0301,41.1665,72246.4893
2009-08-27 10:35:00,69.41,69.45,69.26,69.26,58068.24605623825,41.1665,41.1903,41.0776,41.0776,58068.2461
2009-08-27 10:40:00,69.26,69.47,69.23,69.43,43681.49927749341,41.0776,41.2021,41.0598,41.1784,43681.4993
2009-08-27 10:45:00,69.43,69.44,69.23,69.24,54523.68525567793,41.1784,41.1843,41.0598,41.0657,54523.6853
2009-08-27 10:50:00,69.23,69.23,69.0,69.05,100915.73102771748,41.0598,41.0598,40.9234,40.953,100915.731
2009-08-27 10:55:00,69.07,69.13,68.96,69.03,59736.27466826664,40.9649,41.0005,40.8996,40.9412,59736.2747
2009-08-27 11:00:00,69.03,69.06,68.94,69.06,34507.34191133727,40.9412,40.959,40.8878,40.959,34507.3419
2009-08-27 11:05:00,69.06,69.24,69.04,69.24,46600.549348543085,40.959,41.0657,40.9471,41.0657,46600.5493
2009-08-27 11:10:00,69.24,69.29,69.19,69.29,59527.77109176309,41.0657,41.0954,41.0361,41.0954,59527.7711
2009-08-27 11:15:00,69.29,69.38,69.27,69.34,60049.03003302196,41.0954,41.1487,41.0835,41.125,60049.03
2009-08-27 11:20:00,69.33,69.43,69.29,69.43,46704.80113679486,41.1191,41.1784,41.0954,41.1784,46704.8011
2009-08-27 11:25:00,69.43,69.74,69.42,69.72,112383.42773541262,41.1784,41.3623,41.1725,41.3504,112383.4277
2009-08-27 11:30:00,69.72,69.74,69.65,69.65,142824.94990493072,41.3504,41.3623,41.3089,41.3089,142824.9499
2009-08-27 11:35:00,69.66,69.74,69.56,69.6,41179.45635945082,41.3148,41.3623,41.2555,41.2792,41179.4564
2009-08-27 11:40:00,69.6,69.71,69.58,69.63,28356.48640448259,41.2792,41.3445,41.2674,41.297,28356.4864
2009-08-27 11:45:00,69.63,69.89,69.62,69.87,36905.13304112808,41.297,41.4512,41.2911,41.4394,36905.133
2009-08-27 11:50:00,69.86,69.94,69.79,69.91,50249.36193735519,41.4334,41.4809,41.3919,41.4631,50249.3619
2009-08-27 11:55:00,69.92,69.99,69.91,69.97,64740.36050435181,41.469,41.5105,41.4631,41.4987,64740.3605
2009-08-27 12:00:00,69.97,70.02,69.97,70.02,41492.21172420615,41.4987,41.5283,41.4987,41.5283,41492.2117
2009-08-27 12:05:00,70.01,70.07,69.99,70.03,39511.42774742244,41.5224,41.558,41.5105,41.5343,39511.4277
2009-08-27 12:10:00,70.04,70.15,70.04,70.12,30650.025746021627,41.5402,41.6054,41.5402,41.5876,30650.0257
2009-08-27 12:15:00,70.12,70.14,70.07,70.07,26792.709580705978,41.5876,41.5995,41.558,41.558,26792.7096
2009-08-27 12:20:00,70.07,70.15,70.02,70.13,35862.61515861034,41.558,41.6054,41.5283,41.5936,35862.6152
2009-08-27 12:25:00,70.15,70.3,70.12,70.25,33464.82402881953,41.6054,41.6944,41.5876,41.6647,33464.824
2009-08-27 12:30:00,70.26,70.3,70.13,70.13,35341.356217351466,41.6707,41.6944,41.5936,41.5936,35341.3562
2009-08-27 12:35:00,70.13,70.14,70.02,70.03,25645.939909936464,41.5936,41.5995,41.5283,41.5343,25645.9399
2009-08-27 12:40:00,70.04,70.07,69.98,70.05,26896.96136895776,41.5402,41.558,41.5046,41.5461,26896.9614
2009-08-27 12:45:00,70.03,70.17,70.02,70.14,22935.39341539033,41.5343,41.6173,41.5283,41.5995,22935.3934
2009-08-27 12:50:00,70.17,70.21,70.16,70.2,18661.07009706759,41.6173,41.641,41.6114,41.6351,18661.0701
2009-08-27 12:55:00,70.18,70.34,70.18,70.33,33360.57224056776,41.6232,41.7181,41.6232,41.7122,33360.5722
2009-08-27 13:00:00,70.32,70.42,70.31,70.37,46809.05292504664,41.7063,41.7656,41.7003,41.7359,46809.0529
2009-08-27 13:05:00,70.37,70.41,70.32,70.38,65470.12302211423,41.7359,41.7596,41.7063,41.7418,65470.123
2009-08-27 13:10:00,70.37,70.4,70.34,70.4,50457.865513858735,41.7359,41.7537,41.7181,41.7537,50457.8655
2009-08-27 13:15:00,70.38,70.38,70.27,70.34,29503.25607525211,41.7418,41.7418,41.6766,41.7181,29503.2561
2009-08-27 13:20:00,70.35,70.45,70.33,70.45,19182.32903832646,41.724,41.7834,41.7122,41.7834,19182.329
2009-08-27 13:25:00,70.44,70.53,70.43,70.44,39511.42774742244,41.7774,41.8308,41.7715,41.7774,39511.4277
2009-08-27 13:30:00,70.46,70.68,70.45,70.68,53481.16737316018,41.7893,41.9198,41.7834,41.9198,53481.1674
2009-08-27 13:35:00,70.68,70.77,70.6,70.65,46392.045772039535,41.9198,41.9731,41.8723,41.902,46392.0458
2009-08-27 13:40:00,70.65,70.7,70.61,70.69,55566.20313819567,41.902,41.9316,41.8783,41.9257,55566.2031
2009-08-27 13:45:00,70.69,70.9,70.68,70.81,93930.86121484858,41.9257,42.0502,41.9198,41.9969,93930.8612
2009-08-27 13:50:00,70.8,70.94,70.75,70.92,35862.61515861034,41.9909,42.074,41.9613,42.0621,35862.6152
2009-08-27 13:55:00,70.92,71.06,70.92,70.94,106024.0686520544,42.0621,42.1451,42.0621,42.074,106024.0687
2009-08-27 14:00:00,70.96,71.11,70.93,71.09,51708.88697288002,42.0858,42.1748,42.068,42.1629,51708.887
2009-08-27 14:05:00,71.09,71.18,71.03,71.03,51708.88697288002,42.1629,42.2163,42.1273,42.1273,51708.887
2009-08-27 14:10:00,71.03,71.09,70.92,71.02,47226.06007805373,42.1273,42.1629,42.0621,42.1214,47226.0601
2009-08-27 14:15:00,71.02,71.1,71.02,71.09,29920.26322825921,42.1214,42.1689,42.1214,42.1629,29920.2632
2009-08-27 14:20:00,71.1,71.25,71.1,71.16,73706.01429400439,42.1689,42.2578,42.1689,42.2045,73706.0143
2009-08-27 14:25:00,71.17,71.38,71.16,71.25,58172.497844490026,42.2104,42.3349,42.2045,42.2578,58172.4978
2009-08-27 14:30:00,71.26,71.46,71.23,71.41,43577.24748924163,42.2638,42.3824,42.246,42.3527,43577.2475
2009-08-27 14:35:00,71.44,71.54,71.37,71.5,44202.75821875228,42.3705,42.4298,42.329,42.4061,44202.7582
2009-08-27 14:40:00,71.52,71.68,71.48,71.65,51708.88697288002,42.418,42.5129,42.3942,42.4951,51708.887
2009-08-27 14:45:00,71.63,71.67,71.44,71.47,37009.38482937985,42.4832,42.5069,42.3705,42.3883,37009.3848
2009-08-27 14:50:00,71.47,71.47,71.35,71.38,43055.98854798276,42.3883,42.3883,42.3171,42.3349,43055.9885
2009-08-27 14:55:00,71.38,71.44,71.32,71.42,22101.37910937614,42.3349,42.3705,42.2993,42.3587,22101.3791
2009-08-27 15:00:00,71.43,71.47,71.36,71.38,42534.729606723886,42.3646,42.3883,42.3231,42.3349,42534.7296
2009-08-27 15:05:00,71.38,71.51,71.33,71.45,41909.21887721324,42.3349,42.412,42.3053,42.3764,41909.2189
2009-08-27 15:10:00,71.42,71.49,71.4,71.44,27001.213157209528,42.3587,42.4002,42.3468,42.3705,27001.2132
2009-08-27 15:15:00,71.44,71.6,71.4,71.5,55461.9513499439,42.3705,42.4654,42.3468,42.4061,55461.9513
2009-08-27 15:20:00,71.52,71.6,71.43,71.5,54523.68525567793,42.418,42.4654,42.3646,42.4061,54523.6853
2009-08-27 15:25:00,71.5,71.53,71.37,71.43,55566.20313819567,42.4061,42.4239,42.329,42.3646,55566.2031
2009-08-27 15:30:00,71.43,71.52,71.43,71.45,46704.80113679486,42.3646,42.418,42.3646,42.3764,46704.8011
2009-08-27 15:35:00,71.47,71.62,71.44,71.62,71203.9713759618,42.3883,42.4773,42.3705,42.4773,71203.9714
2009-08-27 15:40:00,71.63,71.63,71.54,71.59,96954.16307415004,42.4832,42.4832,42.4298,42.4595,96954.1631
2009-08-27 15:45:00,71.59,71.6,71.48,71.53,66095.63375162486,42.4595,42.4654,42.3942,42.4239,66095.6338
2009-08-27 15:50:00,71.53,71.61,71.48,71.49,113321.6938296786,42.4239,42.4713,42.3942,42.4002,113321.6938
2009-08-27 15:55:00,71.5,71.59,71.43,71.57,150956.5893885691,42.4061,42.4595,42.3646,42.4476,150956.5894
2009-08-28 09:30:00,72.01,72.42,71.76,71.94,210797.1158450875,42.7086,42.9517,42.5603,42.6671,210797.1158
2009-08-28 09:35:00,71.98,72.32,71.94,72.14,137091.10155108312,42.6908,42.8924,42.6671,42.7857,137091.1016
2009-08-28 09:40:00,72.14,72.15,71.87,71.94,96849.91128589828,42.7857,42.7916,42.6255,42.6671,96849.9113
2009-08-28 09:45:00,71.94,72.04,71.83,71.94,96015.89697988408,42.6671,42.7264,42.6018,42.6671,96015.897
2009-08-28 09:50:00,71.95,72.19,71.89,72.19,77459.07867106826,42.673,42.8153,42.6374,42.8153,77459.0787
2009-08-28 09:55:00,72.18,72.26,71.71,71.78,99351.95420394086,42.8094,42.8569,42.5307,42.5722,99351.9542
2009-08-28 10:00:00,71.8,71.95,71.59,71.87,70891.21601120649,42.584,42.673,42.4595,42.6255,70891.216
2009-08-28 10:05:00,71.89,71.89,71.47,71.8,81837.65377764277,42.6374,42.6374,42.3883,42.584,81837.6538
2009-08-28 10:10:00,71.77,71.94,71.71,71.82,58485.25320924535,42.5662,42.6671,42.5307,42.5959,58485.2532
2009-08-28 10:15:00,71.82,72.09,71.79,72.07,64114.849774841154,42.5959,42.756,42.5781,42.7442,64114.8498
2009-08-28 10:20:00,72.06,72.12,71.74,71.75,66512.64090463196,42.7382,42.7738,42.5484,42.5544,66512.6409
2009-08-28 10:25:00,71.76,71.87,71.53,71.56,39511.42774742244,42.5603,42.6255,42.4239,42.4417,39511.4277
2009-08-28 10:30:00,71.55,71.62,71.5,71.62,44098.5064305005,42.4358,42.4773,42.4061,42.4773,44098.5064
2009-08-28 10:35:00,71.62,71.86,71.57,71.85,49415.34763134099,42.4773,42.6196,42.4476,42.6137,49415.3476
2009-08-28 10:40:00,71.86,71.89,71.79,71.81,37634.8955588905,42.6196,42.6374,42.5781,42.59,37634.8956
2009-08-28 10:45:00,71.8,71.94,71.79,71.94,60570.28897428083,42.584,42.6671,42.5781,42.6671,60570.289
2009-08-28 10:50:00,71.93,72.04,71.89,72.01,47955.82259581615,42.6611,42.7264,42.6374,42.7086,47955.8226
2009-08-28 10:55:00,72.01,72.18,72.0,72.02,37739.14734714227,42.7086,42.8094,42.7026,42.7145,37739.1473
2009-08-28 11:00:00,72.04,72.06,71.92,71.98,26167.19885119533,42.7264,42.7382,42.6552,42.6908,26167.1989
2009-08-28 11:05:00,71.99,72.12,71.92,71.97,49519.59941959276,42.6967,42.7738,42.6552,42.6849,49519.5994
2009-08-28 11:10:00,71.97,71.98,71.84,71.86,37113.63661763163,42.6849,42.6908,42.6078,42.6196,37113.6366
2009-08-28 11:15:00,71.86,72.0,71.86,71.99,23248.148780145657,42.6196,42.7026,42.6196,42.6967,23248.1488
2009-08-28 11:20:00,71.99,72.16,71.98,72.12,66199.88553987665,42.6967,42.7975,42.6908,42.7738,66199.8855
2009-08-28 11:25:00,72.1,72.14,72.03,72.08,18139.81115580872,42.762,42.7857,42.7204,42.7501,18139.8112
2009-08-28 11:30:00,72.06,72.09,71.98,72.01,36175.37052336566,42.7382,42.756,42.6908,42.7086,36175.3705
2009-08-28 11:35:00,72.01,72.18,72.0,72.11,36488.12588812099,42.7086,42.8094,42.7026,42.7679,36488.1259
2009-08-28 11:40:00,72.11,72.12,71.99,71.99,50353.61372560696,42.7679,42.7738,42.6967,42.6967,50353.6137
2009-08-28 11:45:00,71.99,71.99,71.92,71.94,37634.8955588905,42.6967,42.6967,42.6552,42.6671,37634.8956
2009-08-28 11:50:00,71.94,71.95,71.84,71.85,34090.33475833017,42.6671,42.673,42.6078,42.6137,34090.3348
2009-08-28 11:55:00,71.84,71.97,71.83,71.96,36175.37052336566,42.6078,42.6849,42.6018,42.6789,36175.3705
2009-08-28 12:00:00,71.95,72.09,71.95,72.05,57755.490691482926,42.673,42.756,42.673,42.7323,57755.4907
2009-08-28 12:05:00,72.05,72.07,71.9,71.92,19912.09155608888,42.7323,42.7442,42.6433,42.6552,19912.0916
2009-08-28 12:10:00,71.91,71.98,71.88,71.93,31484.04005203582,42.6493,42.6908,42.6315,42.6611,31484.0401
2009-08-28 12:15:00,71.91,71.92,71.76,71.79,42951.736759730986,42.6493,42.6552,42.5603,42.5781,42951.7368
2009-08-28 12:20:00,71.78,71.84,71.7,71.74,48477.08153707502,42.5722,42.6078,42.5247,42.5484,48477.0815
2009-08-28 12:25:00,71.73,71.82,71.65,71.78,48268.57796057147,42.5425,42.5959,42.4951,42.5722,48268.578
2009-08-28 12:30:00,71.78,71.91,71.75,71.85,52334.39770239067,42.5722,42.6493,42.5544,42.6137,52334.3977
2009-08-28 12:35:00,71.85,72.04,71.82,72.02,42951.736759730986,42.6137,42.7264,42.5959,42.7145,42951.7368
2009-08-28 12:40:00,72.01,72.06,71.92,72.02,33673.32760532308,42.7086,42.7382,42.6552,42.7145,33673.3276
2009-08-28 12:45:00,72.02,72.09,72.02,72.04,35132.85264084792,42.7145,42.756,42.7145,42.7264,35132.8526
2009-08-28 12:50:00,72.04,72.05,71.92,71.94,26792.709580705978,42.7264,42.7323,42.6552,42.6671,26792.7096
2009-08-28 12:55:00,71.92,71.99,71.85,71.92,30441.52216951808,42.6552,42.6967,42.6137,42.6552,30441.5222
2009-08-28 13:00:00,71.9,72.03,71.9,71.99,20224.846920844204,42.6433,42.7204,42.6433,42.6967,20224.8469
2009-08-28 13:05:00,71.99,72.05,71.93,72.04,15637.768237766137,42.6967,42.7323,42.6611,42.7264,15637.7682
2009-08-28 13:10:00,72.05,72.16,72.03,72.06,31484.04005203582,42.7323,42.7975,42.7204,42.7382,31484.0401
2009-08-28 13:15:00,72.05,72.09,72.0,72.07,30441.52216951808,42.7323,42.756,42.7026,42.7442,30441.5222
2009-08-28 13:20:00,72.08,72.09,71.97,71.98,27730.97567497195,42.7501,42.756,42.6849,42.6908,27730.9757
2009-08-28 13:25:00,71.98,72.03,71.94,71.94,12718.718166716457,42.6908,42.7204,42.6671,42.6671,12718.7182
2009-08-28 13:30:00,71.96,72.03,71.96,72.02,13865.487837485976,42.6789,42.7204,42.6789,42.7145,13865.4878
2009-08-28 13:35:00,72.02,72.02,71.94,71.97,15637.768237766137,42.7145,42.7145,42.6671,42.6849,15637.7682
2009-08-28 13:40:00,71.96,72.07,71.96,71.98,23143.89699189388,42.6789,42.7442,42.6789,42.6908,23143.897
2009-08-28 13:45:00,71.97,71.98,71.85,71.88,25437.43633343292,42.6849,42.6908,42.6137,42.6315,25437.4363
2009-08-28 13:50:00,71.88,71.95,71.83,71.9,36175.37052336566,42.6315,42.673,42.6018,42.6433,36175.3705
2009-08-28 13:55:00,71.9,71.94,71.84,71.86,20120.59513259243,42.6433,42.6671,42.6078,42.6196,20120.5951
2009-08-28 14:00:00,71.88,71.88,71.73,71.74,34507.34191133727,42.6315,42.6315,42.5425,42.5484,34507.3419
2009-08-28 14:05:00,71.73,71.79,71.71,71.77,47851.57080756438,42.5425,42.5781,42.5307,42.5662,47851.5708
2009-08-28 14:10:00,71.79,71.85,71.75,71.75,37217.8884058834,42.5781,42.6137,42.5544,42.5544,37217.8884
2009-08-28 14:15:00,71.76,71.81,71.72,71.75,48164.3261723197,42.5603,42.59,42.5366,42.5544,48164.3262
2009-08-28 14:20:00,71.76,71.77,71.6,71.62,82358.91271890164,42.5603,42.5662,42.4654,42.4773,82358.9127
2009-08-28 14:25:00,71.63,71.63,71.51,71.56,68910.43203442277,42.4832,42.4832,42.412,42.4417,68910.432
2009-08-28 14:30:00,71.55,71.57,71.41,71.49,67138.1516341426,42.4358,42.4476,42.3527,42.4002,67138.1516
2009-08-28 14:35:00,71.48,71.58,71.43,71.53,28981.99713399324,42.3942,42.4535,42.3646,42.4239,28981.9971
2009-08-28 14:40:00,71.53,71.57,71.5,71.5,20954.60943860662,42.4239,42.4476,42.4061,42.4061,20954.6094
2009-08-28 14:45:00,71.49,71.59,71.49,71.57,20954.60943860662,42.4002,42.4595,42.4002,42.4476,20954.6094
2009-08-28 14:50:00,71.56,71.67,71.53,71.57,43785.75106574518,42.4417,42.5069,42.4239,42.4476,43785.7511
2009-08-28 14:55:00,71.56,71.66,71.56,71.58,25020.429180425817,42.4417,42.501,42.4417,42.4535,25020.4292
2009-08-28 15:00:00,71.57,71.7,71.57,71.68,33464.82402881953,42.4476,42.5247,42.4476,42.5129,33464.824
2009-08-28 15:05:00,71.68,71.68,71.52,71.57,30233.01859301453,42.5129,42.5129,42.418,42.4476,30233.0186
2009-08-28 15:10:00,71.56,71.6,71.54,71.55,40970.95278294728,42.4417,42.4654,42.4298,42.4358,40970.9528
2009-08-28 15:15:00,71.54,71.61,71.53,71.6,44724.01716001115,42.4298,42.4713,42.4239,42.4654,44724.0172
2009-08-28 15:20:00,71.61,71.7,71.56,71.59,71099.71958771003,42.4713,42.5247,42.4417,42.4595,71099.7196
2009-08-28 15:25:00,71.58,71.6,71.52,71.53,70369.95706994762,42.4535,42.4654,42.418,42.4239,70369.9571
2009-08-28 15:30:00,71.53,71.58,71.34,71.43,81003.63947162859,42.4239,42.4535,42.3112,42.3646,81003.6395
2009-08-28 15:35:00,71.43,71.57,71.42,71.53,49519.59941959276,42.3646,42.4476,42.3587,42.4239,49519.5994
2009-08-28 15:40:00,71.52,71.62,71.36,71.43,94452.12015610746,42.418,42.4773,42.3231,42.3646,94452.1202
2009-08-28 15:45:00,71.43,71.46,71.37,71.37,86633.23603722439,42.3646,42.3824,42.329,42.329,86633.236
2009-08-28 15:50:00,71.37,71.44,71.16,71.42,294302.79823475867,42.329,42.3705,42.2045,42.3587,294302.7982
2009-08-28 15:55:00,71.42,71.56,71.41,71.55,187131.9599119348,42.3587,42.4417,42.3527,42.4358,187131.9599
2009-08-31 09:30:00,70.45,70.8,70.12,70.21,129167.96564394828,41.7834,41.9909,41.5876,41.641,129167.9656
2009-08-31 09:35:00,70.21,70.39,70.07,70.34,81420.64662463569,41.641,41.7478,41.558,41.7181,81420.6466
2009-08-31 09:40:00,70.35,70.37,69.92,70.33,104356.040040026,41.724,41.7359,41.469,41.7122,104356.04
2009-08-31 09:45:00,70.31,70.53,70.0,70.12,65053.115869107125,41.7003,41.8308,41.5165,41.5876,65053.1159
2009-08-31 09:50:00,70.11,70.14,69.97,70.05,64427.60513959648,41.5817,41.5995,41.4987,41.5461,64427.6051
2009-08-31 09:55:00,70.06,70.14,69.98,70.09,34194.58654658195,41.552,41.5995,41.5046,41.5698,34194.5865
2009-08-31 10:00:00,70.07,70.08,69.86,70.06,47121.80828980196,41.558,41.5639,41.4334,41.552,47121.8083
2009-08-31 10:05:00,70.04,70.24,69.99,70.24,28043.73103972727,41.5402,41.6588,41.5105,41.6588,28043.731
2009-08-31 10:10:00,70.21,70.41,70.15,70.37,51500.38339637647,41.641,41.7596,41.6054,41.7359,51500.3834
2009-08-31 10:15:00,70.36,70.39,70.2,70.26,50457.865513858735,41.73,41.7478,41.6351,41.6707,50457.8655
2009-08-31 10:20:00,70.26,70.32,69.93,69.93,30128.76680476276,41.6707,41.7063,41.4749,41.4749,30128.7668
2009-08-31 10:25:00,69.92,70.01,69.82,69.97,120827.82258380634,41.469,41.5224,41.4097,41.4987,120827.8226
2009-08-31 10:30:00,69.97,69.97,69.77,69.77,83714.18596617471,41.4987,41.4987,41.3801,41.3801,83714.186
2009-08-31 10:35:00,69.78,70.05,69.78,70.05,55774.70671469922,41.386,41.5461,41.386,41.5461,55774.7067
2009-08-31 10:40:00,70.03,70.15,70.02,70.04,34403.0901230855,41.5343,41.6054,41.5283,41.5402,34403.0901
2009-08-31 10:45:00,70.05,70.21,70.04,70.21,27730.97567497195,41.5461,41.641,41.5402,41.641,27730.9757
2009-08-31 10:50:00,70.2,70.24,70.15,70.17,37009.38482937985,41.6351,41.6588,41.6054,41.6173,37009.3848
2009-08-31 10:55:00,70.18,70.19,70.01,70.07,70682.71243470293,41.6232,41.6292,41.5224,41.558,70682.7124
2009-08-31 11:00:00,70.07,70.07,69.85,69.88,79022.85549484487,41.558,41.558,41.4275,41.4453,79022.8555
2009-08-31 11:05:00,69.87,69.96,69.86,69.96,60361.78539777728,41.4394,41.4927,41.4334,41.4927,60361.7854
2009-08-31 11:10:00,69.96,70.0,69.79,69.82,58172.497844490026,41.4927,41.5165,41.3919,41.4097,58172.4978
2009-08-31 11:15:00,69.81,69.97,69.81,69.88,29711.75965175566,41.4038,41.4987,41.4038,41.4453,29711.7597
2009-08-31 11:20:00,69.89,69.9,69.7,69.75,42326.22603022034,41.4512,41.4572,41.3385,41.3682,42326.226
2009-08-31 11:25:00,69.76,69.8,69.61,69.63,45245.27610127002,41.3741,41.3978,41.2852,41.297,45245.2761
2009-08-31 11:30:00,69.62,69.74,69.61,69.69,65678.62659861778,41.2911,41.3623,41.2852,41.3326,65678.6266
2009-08-31 11:35:00,69.69,69.88,69.66,69.86,32422.306146301788,41.3326,41.4453,41.3148,41.4334,32422.3061
2009-08-31 11:40:00,69.87,69.89,69.75,69.76,9903.919883918552,41.4394,41.4512,41.3682,41.3741,9903.9199
2009-08-31 11:45:00,69.79,69.8,69.72,69.78,15846.271814269683,41.3919,41.3978,41.3504,41.386,15846.2718
2009-08-31 11:50:00,69.79,69.89,69.77,69.87,26896.96136895776,41.3919,41.4512,41.3801,41.4394,26896.9614
2009-08-31 11:55:00,69.91,69.99,69.86,69.99,21267.364803361943,41.4631,41.5105,41.4334,41.5105,21267.3648
2009-08-31 12:00:00,69.97,70.12,69.96,70.04,51291.87981987293,41.4987,41.5876,41.4927,41.5402,51291.8798
2009-08-31 12:05:00,70.04,70.06,69.86,69.86,32005.29899329469,41.5402,41.552,41.4334,41.4334,32005.299
2009-08-31 12:10:00,69.86,69.9,69.8,69.88,35028.600852596144,41.4334,41.4572,41.3978,41.4453,35028.6009
2009-08-31 12:15:00,69.88,69.89,69.82,69.86,17514.300426298072,41.4453,41.4512,41.4097,41.4334,17514.3004
2009-08-31 12:20:00,69.87,69.93,69.85,69.91,13761.2360492342,41.4394,41.4749,41.4275,41.4631,13761.236
2009-08-31 12:25:00,69.92,69.94,69.83,69.85,23143.89699189388,41.469,41.4809,41.4156,41.4275,23143.897
2009-08-31 12:30:00,69.87,69.88,69.79,69.79,12822.969954968232,41.4394,41.4453,41.3919,41.3919,12822.97
2009-08-31 12:35:00,69.77,69.77,69.65,69.71,23977.911297908075,41.3801,41.3801,41.3089,41.3445,23977.9113
2009-08-31 12:40:00,69.69,69.77,69.67,69.69,32839.31329930889,41.3326,41.3801,41.3207,41.3326,32839.3133
2009-08-31 12:45:00,69.67,69.68,69.6,69.6,23977.911297908075,41.3207,41.3267,41.2792,41.2792,23977.9113
2009-08-31 12:50:00,69.6,69.68,69.57,69.58,25437.43633343292,41.2792,41.3267,41.2614,41.2674,25437.4363
2009-08-31 12:55:00,69.6,69.68,69.6,69.68,12093.207437205812,41.2792,41.3267,41.2792,41.3267,12093.2074
2009-08-31 13:00:00,69.68,69.7,69.61,69.62,28043.73103972727,41.3267,41.3385,41.2852,41.2911,28043.731
2009-08-31 13:05:00,69.61,69.63,69.5,69.57,39928.434900429536,41.2852,41.297,41.2199,41.2614,39928.4349
2009-08-31 13:10:00,69.57,69.59,69.53,69.58,30024.51501651098,41.2614,41.2733,41.2377,41.2674,30024.515
2009-08-31 13:15:00,69.59,69.59,69.5,69.53,33881.83118182663,41.2733,41.2733,41.2199,41.2377,33881.8312
2009-08-31 13:20:00,69.54,69.54,69.44,69.44,23977.911297908075,41.2436,41.2436,41.1843,41.1843,23977.9113
2009-08-31 13:25:00,69.45,69.46,69.39,69.42,61821.310433302126,41.1903,41.1962,41.1547,41.1725,61821.3104
2009-08-31 13:30:00,69.42,69.56,69.42,69.56,30441.52216951808,41.1725,41.2555,41.1725,41.2555,30441.5222
2009-08-31 13:35:00,69.56,69.67,69.55,69.63,60778.79255078438,41.2555,41.3207,41.2496,41.297,60778.7926
2009-08-31 13:40:00,69.64,69.73,69.59,69.73,67450.90699889793,41.303,41.3563,41.2733,41.3563,67450.907
2009-08-31 13:45:00,69.72,69.8,69.71,69.74,20954.60943860662,41.3504,41.3978,41.3445,41.3623,20954.6094
2009-08-31 13:50:00,69.74,69.78,69.7,69.78,31275.53647553227,41.3623,41.386,41.3385,41.386,31275.5365
2009-08-31 13:55:00,69.78,69.85,69.77,69.82,21267.364803361943,41.386,41.4275,41.3801,41.4097,21267.3648
2009-08-31 14:00:00,69.82,69.83,69.71,69.73,20433.35049734775,41.4097,41.4156,41.3445,41.3563,20433.3505
2009-08-31 14:05:00,69.73,69.75,69.7,69.72,35549.859793855016,41.3563,41.3682,41.3385,41.3504,35549.8598
2009-08-31 14:10:00,69.72,69.74,69.59,69.61,48060.07438406792,41.3504,41.3623,41.2733,41.2852,48060.0744
2009-08-31 14:15:00,69.64,69.67,69.6,69.62,15325.012873010814,41.303,41.3207,41.2792,41.2911,15325.0129
2009-08-31 14:20:00,69.61,69.77,69.59,69.59,54002.426314419055,41.2852,41.3801,41.2733,41.2733,54002.4263
2009-08-31 14:25:00,69.59,69.66,69.52,69.65,42013.47066546501,41.2733,41.3148,41.2318,41.3089,42013.4707
2009-08-31 14:30:00,69.66,69.72,69.61,69.72,28043.73103972727,41.3148,41.3504,41.2852,41.3504,28043.731
2009-08-31 14:35:00,69.71,69.79,69.69,69.79,58485.25320924535,41.3445,41.3919,41.3326,41.3919,58485.2532
2009-08-31 14:40:00,69.78,69.85,69.74,69.79,30858.529322525173,41.386,41.4275,41.3623,41.3919,30858.5293
2009-08-31 14:45:00,69.8,69.8,69.74,69.75,17618.552214549847,41.3978,41.3978,41.3623,41.3682,17618.5522
2009-08-31 14:50:00,69.74,69.75,69.65,69.67,28981.99713399324,41.3623,41.3682,41.3089,41.3207,28981.9971
2009-08-31 14:55:00,69.68,69.76,69.59,69.64,38781.665229660015,41.3267,41.3741,41.2733,41.303,38781.6652
2009-08-31 15:00:00,69.63,69.63,69.46,69.55,70578.46064645116,41.297,41.297,41.1962,41.2496,70578.4606
2009-08-31 15:05:00,69.55,69.57,69.46,69.52,40658.19741819195,41.2496,41.2614,41.1962,41.2318,40658.1974
2009-08-31 15:10:00,69.53,69.6,69.45,69.49,63906.34619833761,41.2377,41.2792,41.1903,41.214,63906.3462
2009-08-31 15:15:00,69.49,69.71,69.49,69.69,53064.16022015309,41.214,41.3445,41.214,41.3326,53064.1602
2009-08-31 15:20:00,69.68,69.75,69.59,69.63,42117.72245371679,41.3267,41.3682,41.2733,41.297,42117.7225
2009-08-31 15:25:00,69.64,69.76,69.5,69.73,121557.58510156877,41.303,41.3741,41.2199,41.3563,121557.5851
2009-08-31 15:30:00,69.74,69.77,69.72,69.76,46183.54219553599,41.3623,41.3801,41.3504,41.3741,46183.5422
2009-08-31 15:35:00,69.74,69.82,69.73,69.75,55878.95850295099,41.3623,41.4097,41.3563,41.3682,55878.9585
2009-08-31 15:40:00,69.77,69.82,69.74,69.8,60883.04433903616,41.3801,41.4097,41.3623,41.3978,60883.0443
2009-08-31 15:45:00,69.82,69.99,69.81,69.99,124059.62801961134,41.4097,41.5105,41.4038,41.5105,124059.628
2009-08-31 15:50:00,69.97,70.07,69.89,70.05,128750.95849094118,41.4987,41.558,41.4512,41.5461,128750.9585
2009-08-31 15:55:00,70.06,70.19,70.03,70.14,279082.03714999964,41.552,41.6292,41.5343,41.5995,279082.0371
2009-09-01 09:30:00,70.14,70.39,69.7,70.34,170243.17021514734,41.5995,41.7478,41.3385,41.7181,170243.1702
2009-09-01 09:35:00,70.34,70.55,70.1,70.15,212569.39624536768,41.7181,41.8427,41.5758,41.6054,212569.3962
2009-09-01 09:40:00,70.21,70.54,70.12,70.53,147620.53216451232,41.641,41.8367,41.5876,41.8308,147620.5322
2009-09-01 09:45:00,70.53,70.79,70.52,70.71,96537.15592114294,41.8308,41.985,41.8249,41.9376,96537.1559
2009-09-01 09:50:00,70.7,70.74,70.44,70.46,137925.11585709732,41.9316,41.9554,41.7774,41.7893,137925.1159
2009-09-01 09:55:00,70.46,70.61,70.36,70.46,67346.65521064616,41.7893,41.8783,41.73,41.7893,67346.6552
2009-09-01 10:00:00,70.46,70.86,70.33,70.5,183066.1401701156,41.7893,42.0265,41.7122,41.813,183066.1402
2009-09-01 10:05:00,70.47,70.84,70.47,70.64,76937.81972980939,41.7952,42.0147,41.7952,41.896,76937.8197
2009-09-01 10:10:00,70.64,70.67,70.26,70.26,199850.6780786512,41.896,41.9138,41.6707,41.6707,199850.6781
2009-09-01 10:15:00,70.23,70.42,70.18,70.28,144701.48209346263,41.6529,41.7656,41.6232,41.6825,144701.4821
2009-09-01 10:20:00,70.28,70.41,70.07,70.32,94347.86836785568,41.6825,41.7596,41.558,41.7063,94347.8684
2009-09-01 10:25:00,70.38,70.55,70.26,70.54,121557.58510156877,41.7418,41.8427,41.6707,41.8367,121557.5851
2009-09-01 10:30:00,70.53,70.77,70.38,70.66,93096.8469088344,41.8308,41.9731,41.7418,41.9079,93096.8469
2009-09-01 10:35:00,70.67,70.8,70.52,70.59,61195.79970379148,41.9138,41.9909,41.8249,41.8664,61195.7997
2009-09-01 10:40:00,70.59,70.6,70.4,70.56,55044.9441969368,41.8664,41.8723,41.7537,41.8486,55044.9442
2009-09-01 10:45:00,70.55,70.63,70.41,70.52,71933.73389372423,41.8427,41.8901,41.7596,41.8249,71933.7339
2009-09-01 10:50:00,70.51,70.51,70.38,70.43,58276.7496327418,41.8189,41.8189,41.7418,41.7715,58276.7496
2009-09-01 10:55:00,70.43,70.43,70.18,70.18,54523.68525567793,41.7715,41.7715,41.6232,41.6232,54523.6853
2009-09-01 11:00:00,70.2,70.2,69.93,69.96,132295.51929150152,41.6351,41.6351,41.4749,41.4927,132295.5193
2009-09-01 11:05:00,69.96,70.03,69.79,69.8,122078.84404282764,41.4927,41.5343,41.3919,41.3978,122078.844
2009-09-01 11:10:00,69.92,69.92,69.49,69.63,109672.8812408665,41.469,41.469,41.214,41.297,109672.8812
2009-09-01 11:15:00,69.62,69.73,69.29,69.73,171911.1988271757,41.2911,41.3563,41.0954,41.3563,171911.1988
2009-09-01 11:20:00,69.71,69.72,69.24,69.5,79335.6108596002,41.3445,41.3504,41.0657,41.2199,79335.6109
2009-09-01 11:25:00,69.5,69.61,69.25,69.26,70578.46064645116,41.2199,41.2852,41.0716,41.0776,70578.4606
2009-09-01 11:30:00,69.26,69.46,69.18,69.33,102688.01142799764,41.0776,41.1962,41.0301,41.1191,102688.0114
2009-09-01 11:35:00,69.31,69.33,68.89,69.06,79544.11443610374,41.1072,41.1191,40.8581,40.959,79544.1144
2009-09-01 11:40:00,69.09,69.18,68.95,68.95,110611.14733513248,40.9767,41.0301,40.8937,40.8937,110611.1473
2009-09-01 11:45:00,68.98,69.19,68.87,69.01,77146.32330631293,40.9115,41.0361,40.8463,40.9293,77146.3233
2009-09-01 11:50:00,69.02,69.22,68.99,69.15,52438.64949064244,40.9352,41.0539,40.9174,41.0123,52438.6495
2009-09-01 11:55:00,69.13,69.15,68.97,69.14,67346.65521064616,41.0005,41.0123,40.9056,41.0064,67346.6552
2009-09-01 12:00:00,69.1,69.44,69.03,69.23,65782.87838686955,40.9827,41.1843,40.9412,41.0598,65782.8784
2009-09-01 12:05:00,69.23,69.41,69.2,69.38,67450.90699889793,41.0598,41.1665,41.042,41.1487,67450.907
2009-09-01 12:10:00,69.39,69.42,69.24,69.32,52438.64949064244,41.1547,41.1725,41.0657,41.1132,52438.6495
2009-09-01 12:15:00,69.32,69.36,69.23,69.25,29190.500710496788,41.1132,41.1369,41.0598,41.0716,29190.5007
2009-09-01 12:20:00,69.26,69.32,68.89,69.14,55983.21029120277,41.0776,41.1132,40.8581,41.0064,55983.2103
2009-09-01 12:25:00,69.14,69.25,69.09,69.12,36592.37767637276,41.0064,41.0716,40.9767,40.9945,36592.3777
2009-09-01 12:30:00,69.11,69.22,69.03,69.18,27626.72388672017,40.9886,41.0539,40.9412,41.0301,27626.7239
2009-09-01 12:35:00,69.17,69.24,69.02,69.13,43368.743912738086,41.0242,41.0657,40.9352,41.0005,43368.7439
2009-09-01 12:40:00,69.15,69.35,69.14,69.33,41283.7081477026,41.0123,41.131,41.0064,41.1191,41283.7081
2009-09-01 12:45:00,69.34,69.36,69.26,69.33,27001.213157209528,41.125,41.1369,41.0776,41.1191,27001.2132
2009-09-01 12:50:00,69.34,69.35,69.19,69.21,28043.73103972727,41.125,41.131,41.0361,41.0479,28043.731
2009-09-01 12:55:00,69.2,69.29,69.19,69.22,34507.34191133727,41.042,41.0954,41.0361,41.0539,34507.3419
2009-09-01 13:00:00,69.24,69.39,69.24,69.29,33777.57939357485,41.0657,41.1547,41.0657,41.0954,33777.5794
2009-09-01 13:05:00,69.31,69.37,68.96,69.11,65887.13017512132,41.1072,41.1428,40.8996,40.9886,65887.1302
2009-09-01 13:10:00,69.12,69.2,69.01,69.19,46913.30471329841,40.9945,41.042,40.9293,41.0361,46913.3047
2009-09-01 13:15:00,69.19,69.21,69.01,69.1,47747.3190193126,41.0361,41.0479,40.9293,40.9827,47747.319
2009-09-01 13:20:00,69.1,69.21,69.02,69.19,35237.104429099694,40.9827,41.0479,40.9352,41.0361,35237.1044
2009-09-01 13:25:00,69.19,69.39,69.18,69.37,28669.24176923792,41.0361,41.1547,41.0301,41.1428,28669.2418
2009-09-01 13:30:00,69.37,69.37,69.12,69.21,69952.94991694052,41.1428,41.1428,40.9945,41.0479,69952.9499
2009-09-01 13:35:00,69.21,69.3,69.1,69.12,40762.44920644373,41.0479,41.1013,40.9827,40.9945,40762.4492
2009-09-01 13:40:00,69.13,69.31,69.12,69.24,34715.84548784082,41.0005,41.1072,40.9945,41.0657,34715.8455
2009-09-01 13:45:00,69.25,69.42,69.23,69.32,51396.1316081247,41.0716,41.1725,41.0598,41.1132,51396.1316
2009-09-01 13:50:00,69.3,69.59,69.3,69.53,109881.38481737004,41.1013,41.2733,41.1013,41.2377,109881.3848
2009-09-01 13:55:00,69.54,69.64,69.48,69.62,30754.2775342734,41.2436,41.303,41.2081,41.2911,30754.2775
2009-09-01 14:00:00,69.63,69.63,69.44,69.53,30441.52216951808,41.297,41.297,41.1843,41.2377,30441.5222
2009-09-01 14:05:00,69.52,69.52,69.42,69.43,21267.364803361943,41.2318,41.2318,41.1725,41.1784,21267.3648
2009-09-01 14:10:00,69.43,69.52,69.39,69.5,34715.84548784082,41.1784,41.2318,41.1547,41.2199,34715.8455
2009-09-01 14:15:00,69.5,69.5,69.35,69.5,40970.95278294728,41.2199,41.2199,41.131,41.2199,40970.9528
2009-09-01 14:20:00,69.48,69.52,69.31,69.35,62863.82831581987,41.2081,41.2318,41.1072,41.131,62863.8283
2009-09-01 14:25:00,69.34,69.42,69.24,69.38,43264.49212448631,41.125,41.1725,41.0657,41.1487,43264.4921
2009-09-01 14:30:00,69.37,69.54,69.36,69.51,50353.61372560696,41.1428,41.2436,41.1369,41.2258,50353.6137
2009-09-01 14:35:00,69.5,69.59,69.48,69.51,25645.939909936464,41.2199,41.2733,41.2081,41.2258,25645.9399
2009-09-01 14:40:00,69.49,69.49,69.31,69.36,75895.30184729164,41.214,41.214,41.1072,41.1369,75895.3018
2009-09-01 14:45:00,69.34,69.51,69.34,69.37,65782.87838686955,41.125,41.2258,41.125,41.1428,65782.8784
2009-09-01 14:50:00,69.37,69.59,69.36,69.43,79439.86264785197,41.1428,41.2733,41.1369,41.1784,79439.8626
2009-09-01 14:55:00,69.41,69.63,69.41,69.58,43890.00285399696,41.1665,41.297,41.1665,41.2674,43890.0029
2009-09-01 15:00:00,69.58,69.65,69.54,69.65,34194.58654658195,41.2674,41.3089,41.2436,41.3089,34194.5865
2009-09-01 15:05:00,69.65,69.71,69.54,69.64,71829.48210547245,41.3089,41.3445,41.2436,41.303,71829.4821
2009-09-01 15:10:00,69.64,69.75,69.64,69.7,37634.8955588905,41.303,41.3682,41.303,41.3385,37634.8956
2009-09-01 15:15:00,69.7,69.74,69.64,69.69,49102.59226658566,41.3385,41.3623,41.303,41.3326,49102.5923
2009-09-01 15:20:00,69.68,69.68,69.45,69.5,47538.81544280905,41.3267,41.3267,41.1903,41.2199,47538.8154
2009-09-01 15:25:00,69.48,69.53,69.31,69.38,58693.7567857489,41.2081,41.2377,41.1072,41.1487,58693.7568
2009-09-01 15:30:00,69.38,69.48,69.32,69.44,58693.7567857489,41.1487,41.2081,41.1132,41.1843,58693.7568
2009-09-01 15:35:00,69.44,69.49,69.35,69.45,67346.65521064616,41.1843,41.214,41.131,41.1903,67346.6552
2009-09-01 15:40:00,69.44,69.5,69.33,69.38,127916.944184927,41.1843,41.2199,41.1191,41.1487,127916.9442
2009-09-01 15:45:00,69.38,69.43,69.16,69.23,215696.9498929209,41.1487,41.1784,41.0183,41.0598,215696.9499
2009-09-01 15:50:00,69.23,69.44,69.2,69.43,219762.7696347401,41.0598,41.1843,41.042,41.1784,219762.7696
2009-09-01 15:55:00,69.43,69.48,69.22,69.23,263027.2617592264,41.1784,41.2081,41.0539,41.0598,263027.2618
2009-09-02 09:30:00,69.27,69.27,68.64,69.03,219658.5178464883,41.0835,41.0835,40.7099,40.9412,219658.5178
2009-09-02 09:35:00,69.01,69.22,68.56,68.58,168470.88981486717,40.9293,41.0539,40.6624,40.6743,168470.8898
2009-09-02 09:40:00,68.58,68.78,68.53,68.69,101124.234604221,40.6743,40.7929,40.6446,40.7395,101124.2346
2009-09-02 09:45:00,68.69,69.13,68.66,69.12,119264.04576002972,40.7395,41.0005,40.7217,40.9945,119264.0458
2009-09-02 09:50:00,69.15,69.45,69.15,69.26,106858.0829580686,41.0123,41.1903,41.0123,41.0776,106858.083
2009-09-02 09:55:00,69.27,69.35,69.11,69.15,64010.59798658938,41.0835,41.131,40.9886,41.0123,64010.598
2009-09-02 10:00:00,69.11,69.39,69.04,69.23,128542.45491443764,40.9886,41.1547,40.9471,41.0598,128542.4549
2009-09-02 10:05:00,69.23,69.53,69.22,69.49,103522.0257340118,41.0598,41.2377,41.0539,41.214,103522.0257
2009-09-02 10:10:00,69.5,69.57,69.32,69.39,58172.497844490026,41.2199,41.2614,41.1132,41.1547,58172.4978
2009-09-02 10:15:00,69.41,69.54,69.29,69.54,61508.5550685468,41.1665,41.2436,41.0954,41.2436,61508.5551
2009-09-02 10:20:00,69.55,69.55,69.36,69.47,49206.84405483744,41.2496,41.2496,41.1369,41.2021,49206.8441
2009-09-02 10:25:00,69.48,69.5,69.34,69.36,36488.12588812099,41.2081,41.2199,41.125,41.1369,36488.1259
2009-09-02 10:30:00,69.36,69.63,69.03,69.15,128646.7067026894,41.1369,41.297,40.9412,41.0123,128646.7067
2009-09-02 10:35:00,69.17,69.42,69.14,69.24,36383.87409986921,41.0242,41.1725,41.0064,41.0657,36383.8741
2009-09-02 10:40:00,69.24,69.58,69.22,69.44,59006.51215050422,41.0657,41.2674,41.0539,41.1843,59006.5122
2009-09-02 10:45:00,69.44,69.63,69.39,69.59,98622.19168617844,41.1843,41.297,41.1547,41.2733,98622.1917
2009-09-02 10:50:00,69.58,69.7,69.44,69.54,63697.84262183406,41.2674,41.3385,41.1843,41.2436,63697.8426
2009-09-02 10:55:00,69.54,69.66,69.53,69.61,79335.6108596002,41.2436,41.3148,41.2377,41.2852,79335.6109
2009-09-02 11:00:00,69.6,69.66,69.45,69.45,37739.14734714227,41.2792,41.3148,41.1903,41.1903,37739.1473
2009-09-02 11:05:00,69.47,69.57,69.3,69.37,38260.40628840114,41.2021,41.2614,41.1013,41.1428,38260.4063
2009-09-02 11:10:00,69.37,69.54,69.33,69.42,33256.32045231598,41.1428,41.2436,41.1191,41.1725,33256.3205
2009-09-02 11:15:00,69.43,69.45,69.34,69.37,42430.477818472114,41.1784,41.1903,41.125,41.1428,42430.4778
2009-09-02 11:20:00,69.38,69.5,69.35,69.48,41804.96708896147,41.1487,41.2199,41.131,41.2081,41804.9671
2009-09-02 11:25:00,69.48,69.48,69.37,69.43,32109.550781546463,41.2081,41.2081,41.1428,41.1784,32109.5508
2009-09-02 11:30:00,69.44,69.5,69.35,69.5,60049.03003302196,41.1843,41.2199,41.131,41.2199,60049.03
2009-09-02 11:35:00,69.49,69.49,69.28,69.29,26896.96136895776,41.214,41.214,41.0894,41.0954,26896.9614
2009-09-02 11:40:00,69.3,69.35,69.16,69.19,31379.788263784045,41.1013,41.131,41.0183,41.0361,31379.7883
2009-09-02 11:45:00,69.17,69.26,69.17,69.22,17514.300426298072,41.0242,41.0776,41.0242,41.0539,17514.3004
2009-09-02 11:50:00,69.21,69.27,69.2,69.23,73497.51071750085,41.0479,41.0835,41.042,41.0598,73497.5107
2009-09-02 11:55:00,69.22,69.26,69.06,69.11,68701.92845791922,41.0539,41.0776,40.959,40.9886,68701.9285
2009-09-02 12:00:00,69.12,69.24,69.02,69.11,51604.63518462825,40.9945,41.0657,40.9352,40.9886,51604.6352
2009-09-02 12:05:00,69.1,69.18,69.05,69.16,31484.04005203582,40.9827,41.0301,40.953,41.0183,31484.0401
2009-09-02 12:10:00,69.15,69.26,69.09,69.09,45245.27610127002,41.0123,41.0776,40.9767,40.9767,45245.2761
2009-09-02 12:15:00,69.1,69.2,69.1,69.13,11467.696707695166,40.9827,41.042,40.9827,41.0005,11467.6967
2009-09-02 12:20:00,69.14,69.26,69.13,69.25,26896.96136895776,41.0064,41.0776,41.0005,41.0716,26896.9614
2009-09-02 12:25:00,69.25,69.29,69.24,69.27,26792.709580705978,41.0716,41.0954,41.0657,41.0835,26792.7096
2009-09-02 12:30:00,69.28,69.31,69.26,69.26,27522.4720984684,41.0894,41.1072,41.0776,41.0776,27522.4721
2009-09-02 12:35:00,69.26,69.31,69.2,69.23,58902.26036225245,41.0776,41.1072,41.042,41.0598,58902.2604
2009-09-02 12:40:00,69.23,69.25,69.1,69.16,39928.434900429536,41.0598,41.0716,40.9827,41.0183,39928.4349
2009-09-02 12:45:00,69.16,69.17,69.11,69.13,32318.054358050013,41.0183,41.0242,40.9886,41.0005,32318.0544
2009-09-02 12:50:00,69.13,69.18,69.06,69.07,35862.61515861034,41.0005,41.0301,40.959,40.9649,35862.6152
2009-09-02 12:55:00,69.08,69.12,68.97,69.01,42430.477818472114,40.9708,40.9945,40.9056,40.9293,42430.4778
2009-09-02 13:00:00,69.01,69.09,69.0,69.0,33152.06866406421,40.9293,40.9767,40.9234,40.9234,33152.0687
2009-09-02 13:05:00,69.01,69.01,68.87,68.91,25228.932756929367,40.9293,40.9293,40.8463,40.87,25228.9328
2009-09-02 13:10:00,68.92,68.96,68.88,68.95,22518.38626238324,40.8759,40.8996,40.8522,40.8937,22518.3863
2009-09-02 13:15:00,68.96,69.06,68.95,69.05,30754.2775342734,40.8996,40.959,40.8937,40.953,30754.2775
2009-09-02 13:20:00,69.04,69.18,69.0,69.18,21788.62374462081,40.9471,41.0301,40.9234,41.0301,21788.6237
2009-09-02 13:25:00,69.18,69.2,69.1,69.14,14490.99856699662,41.0301,41.042,40.9827,41.0064,14490.9986
2009-09-02 13:30:00,69.13,69.15,69.05,69.12,26375.70242769888,41.0005,41.0123,40.953,40.9945,26375.7024
2009-09-02 13:35:00,69.11,69.15,69.07,69.09,47538.81544280905,40.9886,41.0123,40.9649,40.9767,47538.8154
2009-09-02 13:40:00,69.09,69.18,69.07,69.18,37843.39913539405,40.9767,41.0301,40.9649,41.0301,37843.3991
2009-09-02 13:45:00,69.16,69.19,69.14,69.15,26584.20600420243,41.0183,41.0361,41.0064,41.0123,26584.206
2009-09-02 13:50:00,69.15,69.15,69.06,69.06,39407.175959170665,41.0123,41.0123,40.959,40.959,39407.176
2009-09-02 13:55:00,69.06,69.08,69.0,69.01,28564.98998098614,40.959,40.9708,40.9234,40.9293,28564.99
2009-09-02 14:00:00,69.0,69.09,68.89,68.97,44307.01000700405,40.9234,40.9767,40.8581,40.9056,44307.01
2009-09-02 14:05:00,68.96,69.05,68.89,68.97,29503.25607525211,40.8996,40.953,40.8581,40.9056,29503.2561
2009-09-02 14:10:00,68.98,69.12,68.97,69.01,40553.94562994018,40.9115,40.9945,40.9056,40.9293,40553.9456
2009-09-02 14:15:00,69.03,69.08,68.97,69.03,65678.62659861778,40.9412,40.9708,40.9056,40.9412,65678.6266
2009-09-02 14:20:00,69.03,69.16,69.02,69.16,89343.78253177053,40.9412,41.0183,40.9352,41.0183,89343.7825
2009-09-02 14:25:00,69.16,69.25,69.14,69.21,102166.75248673875,41.0183,41.0716,41.0064,41.0479,102166.7525
2009-09-02 14:30:00,69.2,69.41,69.2,69.36,204125.001396974,41.042,41.1665,41.042,41.1369,204125.0014
2009-09-02 14:35:00,69.35,69.37,69.29,69.31,91116.06293205069,41.131,41.1428,41.0954,41.1072,91116.0629
2009-09-02 14:40:00,69.31,69.4,69.27,69.32,120306.56364254748,41.1072,41.1606,41.0835,41.1132,120306.5636
2009-09-02 14:45:00,69.33,69.37,69.25,69.37,76312.30900029874,41.1191,41.1428,41.0716,41.1428,76312.309
2009-09-02 14:50:00,69.36,69.45,69.34,69.44,104356.040040026,41.1369,41.1903,41.125,41.1843,104356.04
2009-09-02 14:55:00,69.44,69.5,69.24,69.3,110089.8883938736,41.1843,41.2199,41.0657,41.1013,110089.8884
2009-09-02 15:00:00,69.28,69.28,69.16,69.16,42430.477818472114,41.0894,41.0894,41.0183,41.0183,42430.4778
2009-09-02 15:05:00,69.17,69.26,69.17,69.23,23769.407721404525,41.0242,41.0776,41.0242,41.0598,23769.4077
2009-09-02 15:10:00,69.24,69.26,69.14,69.25,35966.86694686212,41.0657,41.0776,41.0064,41.0716,35966.8669
2009-09-02 15:15:00,69.24,69.41,69.24,69.35,56191.71386770631,41.0657,41.1665,41.0657,41.131,56191.7139
2009-09-02 15:20:00,69.35,69.37,69.3,69.32,57025.728173720505,41.131,41.1428,41.1013,41.1132,57025.7282
2009-09-02 15:25:00,69.3,69.32,69.19,69.2,30233.01859301453,41.1013,41.1132,41.0361,41.042,30233.0186
2009-09-02 15:30:00,69.21,69.29,69.19,69.2,36905.13304112808,41.0479,41.0954,41.0361,41.042,36905.133
2009-09-02 15:35:00,69.2,69.3,69.16,69.27,60466.03718602906,41.042,41.1013,41.0183,41.0835,60466.0372
2009-09-02 15:40:00,69.27,69.3,69.08,69.13,114781.21886520344,41.0835,41.1013,40.9708,41.0005,114781.2189
2009-09-02 15:45:00,69.13,69.16,69.03,69.08,170243.17021514734,41.0005,41.0183,40.9412,40.9708,170243.1702
2009-09-02 15:50:00,69.08,69.15,68.96,68.98,183274.6437466191,40.9708,41.0123,40.8996,40.9115,183274.6437
2009-09-02 15:55:00,68.98,69.02,68.83,68.92,191823.2903832646,40.9115,40.9352,40.8225,40.8759,191823.2904
2009-09-03 09:30:00,69.64,69.67,69.07,69.21,250517.0471690135,41.303,41.3207,40.9649,41.0479,250517.0472
2009-09-03 09:35:00,69.18,69.46,69.11,69.19,125831.90841989152,41.0301,41.1962,40.9886,41.0361,125831.9084
2009-09-03 09:40:00,69.19,69.33,69.13,69.32,57234.231750224055,41.0361,41.1191,41.0005,41.1132,57234.2318
2009-09-03 09:45:00,69.32,69.33,69.11,69.27,76312.30900029874,41.1132,41.1191,40.9886,41.0835,76312.309
2009-09-03 09:50:00,69.28,69.37,69.19,69.25,48685.58511357857,41.0894,41.1428,41.0361,41.0716,48685.5851
2009-09-03 09:55:00,69.24,69.33,68.93,69.27,117283.26178324602,41.0657,41.1191,40.8819,41.0835,117283.2618
2009-09-03 10:00:00,69.26,69.29,68.78,68.97,142407.9427519236,41.0776,41.0954,40.7929,40.9056,142407.9428
2009-09-03 10:05:00,68.95,68.97,68.72,68.85,91011.81114379891,40.8937,40.9056,40.7573,40.8344,91011.8111
2009-09-03 10:10:00,68.85,69.01,68.78,68.91,64844.612292603575,40.8344,40.9293,40.7929,40.87,64844.6123
2009-09-03 10:15:00,68.92,68.94,68.72,68.79,99039.19883918553,40.8759,40.8878,40.7573,40.7988,99039.1988
2009-09-03 10:20:00,68.8,68.99,68.7,68.94,79648.36622435552,40.8048,40.9174,40.7454,40.8878,79648.3662
2009-09-03 10:25:00,68.95,69.05,68.87,68.98,34611.593699589044,40.8937,40.953,40.8463,40.9115,34611.5937
2009-09-03 10:30:00,68.96,69.13,68.87,69.04,27522.4720984684,40.8996,41.0005,40.8463,40.9471,27522.4721
2009-09-03 10:35:00,69.03,69.13,68.94,69.07,21997.127321124364,40.9412,41.0005,40.8878,40.9649,21997.1273
2009-09-03 10:40:00,69.1,69.17,68.98,69.09,32109.550781546463,40.9827,41.0242,40.9115,40.9767,32109.5508
2009-09-03 10:45:00,69.1,69.29,69.08,69.12,79127.10728309664,40.9827,41.0954,40.9708,40.9945,79127.1073
2009-09-03 10:50:00,69.11,69.16,68.96,69.0,25645.939909936464,40.9886,41.0183,40.8996,40.9234,25645.9399
2009-09-03 10:55:00,69.0,69.0,68.88,68.97,46392.045772039535,40.9234,40.9234,40.8522,40.9056,46392.0458
2009-09-03 11:00:00,69.0,69.13,68.94,68.95,62446.82116281277,40.9234,41.0005,40.8878,40.8937,62446.8212
2009-09-03 11:05:00,68.95,69.06,68.94,69.06,22726.889838886786,40.8937,40.959,40.8878,40.959,22726.8898
2009-09-03 11:10:00,69.07,69.1,68.91,68.97,25854.44348644001,40.9649,40.9827,40.87,40.9056,25854.4435
2009-09-03 11:15:00,68.98,68.98,68.84,68.91,40136.93847693308,40.9115,40.9115,40.8285,40.87,40136.9385
2009-09-03 11:20:00,68.91,68.92,68.82,68.85,37843.39913539405,40.87,40.8759,40.8166,40.8344,37843.3991
2009-09-03 11:25:00,68.87,68.97,68.84,68.97,25437.43633343292,40.8463,40.9056,40.8285,40.9056,25437.4363
2009-09-03 11:30:00,68.94,69.1,68.93,69.08,43160.240336234536,40.8878,40.9827,40.8819,40.9708,43160.2403
2009-09-03 11:35:00,69.09,69.18,69.04,69.07,38573.16165315647,40.9767,41.0301,40.9471,40.9649,38573.1617
2009-09-03 11:40:00,69.08,69.12,69.0,69.04,30233.01859301453,40.9708,40.9945,40.9234,40.9471,30233.0186
2009-09-03 11:45:00,69.03,69.07,69.0,69.07,27730.97567497195,40.9412,40.9649,40.9234,40.9649,27730.9757
2009-09-03 11:50:00,69.07,69.1,69.03,69.04,34715.84548784082,40.9649,40.9827,40.9412,40.9471,34715.8455
2009-09-03 11:55:00,69.05,69.21,69.04,69.15,34820.097276092594,40.953,41.0479,40.9471,41.0123,34820.0973
2009-09-03 12:00:00,69.14,69.15,69.05,69.11,33464.82402881953,41.0064,41.0123,40.953,40.9886,33464.824
2009-09-03 12:05:00,69.11,69.2,69.06,69.09,45662.28325427712,40.9886,41.042,40.959,40.9767,45662.2833
2009-09-03 12:10:00,69.1,69.18,69.03,69.03,28356.48640448259,40.9827,41.0301,40.9412,40.9412,28356.4864
2009-09-03 12:15:00,69.03,69.19,69.03,69.16,31379.788263784045,40.9412,41.0361,40.9412,41.0183,31379.7883
2009-09-03 12:20:00,69.16,69.19,69.11,69.18,18661.07009706759,41.0183,41.0361,40.9886,41.0301,18661.0701
2009-09-03 12:25:00,69.16,69.18,69.06,69.08,34611.593699589044,41.0183,41.0301,40.959,40.9708,34611.5937
2009-09-03 12:30:00,69.07,69.08,68.91,68.94,42430.477818472114,40.9649,40.9708,40.87,40.8878,42430.4778
2009-09-03 12:35:00,68.97,69.03,68.97,69.02,20954.60943860662,40.9056,40.9412,40.9056,40.9352,20954.6094
2009-09-03 12:40:00,69.03,69.07,69.02,69.06,16784.53790853565,40.9412,40.9649,40.9352,40.959,16784.5379
2009-09-03 12:45:00,69.06,69.08,69.03,69.05,16993.0414850392,40.959,40.9708,40.9412,40.953,16993.0415
2009-09-03 12:50:00,69.05,69.08,69.0,69.02,20641.8540738513,40.953,40.9708,40.9234,40.9352,20641.8541
2009-09-03 12:55:00,69.03,69.06,68.97,69.06,10320.92703692565,40.9412,40.959,40.9056,40.959,10320.927
2009-09-03 13:00:00,69.06,69.11,69.05,69.05,49832.354784348085,40.959,40.9886,40.953,40.953,49832.3548
2009-09-03 13:05:00,69.06,69.17,69.05,69.16,34715.84548784082,40.959,41.0242,40.953,41.0183,34715.8455
2009-09-03 13:10:00,69.16,69.27,69.14,69.15,75686.7982707881,41.0183,41.0835,41.0064,41.0123,75686.7983
2009-09-03 13:15:00,69.15,69.16,69.06,69.07,15637.768237766137,41.0123,41.0183,40.959,40.9649,15637.7682
2009-09-03 13:20:00,69.06,69.1,69.05,69.1,8652.898424897261,40.959,40.9827,40.953,40.9827,8652.8984
2009-09-03 13:25:00,69.08,69.08,68.99,68.99,14595.250355248394,40.9708,40.9708,40.9174,40.9174,14595.2504
2009-09-03 13:30:00,69.0,69.04,68.93,69.01,16576.034332032104,40.9234,40.9471,40.8819,40.9293,16576.0343
2009-09-03 13:35:00,69.02,69.08,68.97,68.98,48372.82974882325,40.9352,40.9708,40.9056,40.9115,48372.8297
2009-09-03 13:40:00,68.97,69.03,68.91,68.92,14178.243202241296,40.9056,40.9412,40.87,40.8759,14178.2432
2009-09-03 13:45:00,68.9,69.03,68.89,69.01,19807.839767837104,40.8641,40.9412,40.8581,40.9293,19807.8398
2009-09-03 13:50:00,69.02,69.05,69.0,69.01,19807.839767837104,40.9352,40.953,40.9234,40.9293,19807.8398
2009-09-03 13:55:00,69.01,69.01,68.91,68.97,16054.775390773231,40.9293,40.9293,40.87,40.9056,16054.7754
2009-09-03 14:00:00,68.98,69.03,68.95,69.03,13865.487837485976,40.9115,40.9412,40.8937,40.9412,13865.4878
2009-09-03 14:05:00,69.03,69.08,68.97,68.98,16993.0414850392,40.9412,40.9708,40.9056,40.9115,16993.0415
2009-09-03 14:10:00,68.97,68.99,68.87,68.88,18661.07009706759,40.9056,40.9174,40.8463,40.8522,18661.0701
2009-09-03 14:15:00,68.88,68.94,68.87,68.89,14490.99856699662,40.8522,40.8878,40.8463,40.8581,14490.9986
2009-09-03 14:20:00,68.88,68.89,68.8,68.87,38677.41344140824,40.8522,40.8581,40.8048,40.8463,38677.4134
2009-09-03 14:25:00,68.87,68.91,68.85,68.89,23560.90414490098,40.8463,40.87,40.8344,40.8581,23560.9041
2009-09-03 14:30:00,68.89,68.9,68.79,68.83,15637.768237766137,40.8581,40.8641,40.7988,40.8225,15637.7682
2009-09-03 14:35:00,68.84,68.87,68.77,68.78,15533.516449514362,40.8285,40.8463,40.787,40.7929,15533.5164
2009-09-03 14:40:00,68.78,68.78,68.61,68.63,60778.79255078438,40.7929,40.7929,40.6921,40.7039,60778.7926
2009-09-03 14:45:00,68.63,68.74,68.63,68.67,31484.04005203582,40.7039,40.7692,40.7039,40.7277,31484.0401
2009-09-03 14:50:00,68.66,68.79,68.66,68.75,24499.170239166942,40.7217,40.7988,40.7217,40.7751,24499.1702
2009-09-03 14:55:00,68.75,68.76,68.7,68.72,15950.523602521458,40.7751,40.781,40.7454,40.7573,15950.5236
2009-09-03 15:00:00,68.73,68.79,68.67,68.75,48268.57796057147,40.7632,40.7988,40.7277,40.7751,48268.578
2009-09-03 15:05:00,68.75,68.85,68.75,68.82,23039.645203642107,40.7751,40.8344,40.7751,40.8166,23039.6452
2009-09-03 15:10:00,68.82,68.83,68.76,68.8,29190.500710496788,40.8166,40.8225,40.781,40.8048,29190.5007
2009-09-03 15:15:00,68.79,68.8,68.71,68.73,34194.58654658195,40.7988,40.8048,40.7514,40.7632,34194.5865
2009-09-03 15:20:00,68.74,68.79,68.73,68.76,27209.71673371308,40.7692,40.7988,40.7632,40.781,27209.7167
2009-09-03 15:25:00,68.76,68.77,68.68,68.69,29503.25607525211,40.781,40.787,40.7336,40.7395,29503.2561
2009-09-03 15:30:00,68.7,68.86,68.7,68.82,65678.62659861778,40.7454,40.8403,40.7454,40.8166,65678.6266
2009-09-03 15:35:00,68.82,68.93,68.79,68.91,114468.46350044812,40.8166,40.8819,40.7988,40.87,114468.4635
2009-09-03 15:40:00,68.91,68.93,68.87,68.9,89031.0271670152,40.87,40.8819,40.8463,40.8641,89031.0272
2009-09-03 15:45:00,68.89,69.03,68.89,69.02,106336.82401680973,40.8581,40.9412,40.8581,40.9352,106336.824
2009-09-03 15:50:00,69.01,69.18,68.98,69.08,234775.0271429956,40.9293,41.0301,40.9115,40.9708,234775.0271
2009-09-03 15:55:00,69.09,69.17,69.0,69.05,259586.95274691784,40.9767,41.0242,40.9234,40.953,259586.9527
2009-09-04 09:30:00,68.98,69.35,68.96,69.33,194638.0886660625,40.9115,41.131,40.8996,41.1191,194638.0887
2009-09-04 09:35:00,69.35,69.7,69.29,69.54,89135.27895526697,41.131,41.3385,41.0954,41.2436,89135.279
2009-09-04 09:40:00,69.53,69.73,69.4,69.45,49728.10299609631,41.2377,41.3563,41.1606,41.1903,49728.103
2009-09-04 09:45:00,69.47,69.6,69.29,69.46,91324.56650855424,41.2021,41.2792,41.0954,41.1962,91324.5665
2009-09-04 09:50:00,69.45,69.53,69.31,69.49,77876.08582407536,41.1903,41.2377,41.1072,41.214,77876.0858
2009-09-04 09:55:00,69.5,69.51,69.3,69.33,44307.01000700405,41.2199,41.2258,41.1013,41.1191,44307.01
2009-09-04 10:00:00,69.32,69.54,69.31,69.45,101645.49354547988,41.1132,41.2436,41.1072,41.1903,101645.4935
2009-09-04 10:05:00,69.46,69.56,69.46,69.56,34507.34191133727,41.1962,41.2555,41.1962,41.2555,34507.3419
2009-09-04 10:10:00,69.56,69.62,69.45,69.49,102688.01142799764,41.2555,41.2911,41.1903,41.214,102688.0114
2009-09-04 10:15:00,69.49,69.55,69.4,69.5,63176.58368057519,41.214,41.2496,41.1606,41.2199,63176.5837
2009-09-04 10:20:00,69.49,69.59,69.45,69.52,63176.58368057519,41.214,41.2733,41.1903,41.2318,63176.5837
2009-09-04 10:25:00,69.52,69.55,69.43,69.47,33569.0758170713,41.2318,41.2496,41.1784,41.2021,33569.0758
2009-09-04 10:30:00,69.48,69.53,69.43,69.47,83609.93417792294,41.2081,41.2377,41.1784,41.2021,83609.9342
2009-09-04 10:35:00,69.48,69.54,69.43,69.44,57963.99426798648,41.2081,41.2436,41.1784,41.1843,57963.9943
2009-09-04 10:40:00,69.47,69.54,69.4,69.42,37530.64377063872,41.2021,41.2436,41.1606,41.1725,37530.6438
2009-09-04 10:45:00,69.41,69.53,69.41,69.42,24499.170239166942,41.1665,41.2377,41.1665,41.1725,24499.1702
2009-09-04 10:50:00,69.42,69.51,69.36,69.44,36071.11873511389,41.1725,41.2258,41.1369,41.1843,36071.1187
2009-09-04 10:55:00,69.44,69.51,69.43,69.51,42847.484971479214,41.1843,41.2258,41.1784,41.2258,42847.485
2009-09-04 11:00:00,69.52,69.52,69.3,69.36,49728.10299609631,41.2318,41.2318,41.1013,41.1369,49728.103
2009-09-04 11:05:00,69.37,69.41,69.33,69.35,30545.77395776985,41.1428,41.1665,41.1191,41.131,30545.774
2009-09-04 11:10:00,69.35,69.45,69.32,69.43,23560.90414490098,41.131,41.1903,41.1132,41.1784,23560.9041
2009-09-04 11:15:00,69.42,69.45,69.34,69.37,28356.48640448259,41.1725,41.1903,41.125,41.1428,28356.4864
2009-09-04 11:20:00,69.38,69.48,69.35,69.44,73184.75535274552,41.1487,41.2081,41.131,41.1843,73184.7554
2009-09-04 11:25:00,69.46,69.51,69.39,69.48,30962.78111077695,41.1962,41.2258,41.1547,41.2081,30962.7811
2009-09-04 11:30:00,69.47,69.52,69.42,69.47,28564.98998098614,41.2021,41.2318,41.1725,41.2021,28564.99
2009-09-04 11:35:00,69.47,69.56,69.42,69.42,44932.5207365147,41.2021,41.2555,41.1725,41.1725,44932.5207
2009-09-04 11:40:00,69.43,69.49,69.41,69.44,26792.709580705978,41.1784,41.214,41.1665,41.1843,26792.7096
2009-09-04 11:45:00,69.44,69.54,69.42,69.53,28877.745345741463,41.1843,41.2436,41.1725,41.2377,28877.7453
2009-09-04 11:50:00,69.53,69.58,69.5,69.52,27418.220310216624,41.2377,41.2674,41.2199,41.2318,27418.2203
2009-09-04 11:55:00,69.52,69.62,69.51,69.62,17827.055791053393,41.2318,41.2911,41.2258,41.2911,17827.0558
2009-09-04 12:00:00,69.62,69.65,69.53,69.56,36696.62946462453,41.2911,41.3089,41.2377,41.2555,36696.6295
2009-09-04 12:05:00,69.56,70.03,69.56,69.97,63489.33904533051,41.2555,41.5343,41.2555,41.4987,63489.339
2009-09-04 12:10:00,69.97,70.01,69.74,69.83,86424.73246072084,41.4987,41.5224,41.3623,41.4156,86424.7325
2009-09-04 12:15:00,69.83,69.96,69.82,69.88,43577.24748924163,41.4156,41.4927,41.4097,41.4453,43577.2475
2009-09-04 12:20:00,69.88,69.91,69.79,69.86,53064.16022015309,41.4453,41.4631,41.3919,41.4334,53064.1602
2009-09-04 12:25:00,69.87,69.88,69.78,69.83,22205.630897627914,41.4394,41.4453,41.386,41.4156,22205.6309
2009-09-04 12:30:00,69.84,69.89,69.74,69.77,51604.63518462825,41.4216,41.4512,41.3623,41.3801,51604.6352
2009-09-04 12:35:00,69.77,69.78,69.69,69.69,67138.1516341426,41.3801,41.386,41.3326,41.3326,67138.1516
2009-09-04 12:40:00,69.69,69.78,69.67,69.75,57338.48353847583,41.3326,41.386,41.3207,41.3682,57338.4835
2009-09-04 12:45:00,69.76,69.76,69.71,69.72,33047.81687581243,41.3741,41.3741,41.3445,41.3504,33047.8169
2009-09-04 12:50:00,69.72,69.82,69.72,69.74,42013.47066546501,41.3504,41.4097,41.3504,41.3623,42013.4707
2009-09-04 12:55:00,69.74,69.82,69.74,69.8,39928.434900429536,41.3623,41.4097,41.3623,41.3978,39928.4349
2009-09-04 13:00:00,69.8,69.8,69.64,69.65,36800.88125287631,41.3978,41.3978,41.303,41.3089,36800.8813
2009-09-04 13:05:00,69.66,69.73,69.63,69.68,48894.08869008212,41.3148,41.3563,41.297,41.3267,48894.0887
2009-09-04 13:10:00,69.67,69.76,69.67,69.74,20850.357650354847,41.3207,41.3741,41.3207,41.3623,20850.3577
2009-09-04 13:15:00,69.74,69.79,69.73,69.76,78710.10013008954,41.3623,41.3919,41.3563,41.3741,78710.1001
2009-09-04 13:20:00,69.77,69.84,69.75,69.79,46287.79398378776,41.3801,41.4216,41.3682,41.3919,46287.794
2009-09-04 13:25:00,69.79,69.8,69.74,69.78,19390.832614830008,41.3919,41.3978,41.3623,41.386,19390.8326
2009-09-04 13:30:00,69.78,69.78,69.74,69.76,27730.97567497195,41.386,41.386,41.3623,41.3741,27730.9757
2009-09-04 13:35:00,69.76,69.76,69.69,69.73,29294.75249874856,41.3741,41.3741,41.3326,41.3563,29294.7525
2009-09-04 13:40:00,69.73,69.73,69.56,69.67,30233.01859301453,41.3563,41.3563,41.2555,41.3207,30233.0186
2009-09-04 13:45:00,69.67,69.7,69.63,69.64,23769.407721404525,41.3207,41.3385,41.297,41.303,23769.4077
2009-09-04 13:50:00,69.66,69.66,69.52,69.53,24811.925603922267,41.3148,41.3148,41.2318,41.2377,24811.9256
2009-09-04 13:55:00,69.53,69.61,69.49,69.51,44098.5064305005,41.2377,41.2852,41.214,41.2258,44098.5064
2009-09-04 14:00:00,69.51,69.63,69.51,69.63,53064.16022015309,41.2258,41.297,41.2258,41.297,53064.1602
2009-09-04 14:05:00,69.6,69.66,69.59,69.64,39719.93132392599,41.2792,41.3148,41.2733,41.303,39719.9313
2009-09-04 14:10:00,69.65,69.65,69.58,69.62,21788.62374462081,41.3089,41.3089,41.2674,41.2911,21788.6237
2009-09-04 14:15:00,69.61,69.63,69.52,69.63,31484.04005203582,41.2852,41.297,41.2318,41.297,31484.0401
2009-09-04 14:20:00,69.62,69.66,69.57,69.6,16263.27896727678,41.2911,41.3148,41.2614,41.2792,16263.279
2009-09-04 14:25:00,69.62,69.67,69.5,69.52,48268.57796057147,41.2911,41.3207,41.2199,41.2318,48268.578
2009-09-04 14:30:00,69.52,69.57,69.5,69.57,34611.593699589044,41.2318,41.2614,41.2199,41.2614,34611.5937
2009-09-04 14:35:00,69.56,69.65,69.54,69.59,38990.168806163565,41.2555,41.3089,41.2436,41.2733,38990.1688
2009-09-04 14:40:00,69.59,69.71,69.59,69.71,17410.048638046297,41.2733,41.3445,41.2733,41.3445,17410.0486
2009-09-04 14:45:00,69.72,69.74,69.67,69.73,31796.79541679114,41.3504,41.3623,41.3207,41.3563,31796.7954
2009-09-04 14:50:00,69.73,69.8,69.71,69.73,65053.115869107125,41.3563,41.3978,41.3445,41.3563,65053.1159
2009-09-04 14:55:00,69.74,69.74,69.67,69.73,53481.16737316018,41.3623,41.3623,41.3207,41.3563,53481.1674
2009-09-04 15:00:00,69.72,69.78,69.69,69.73,43264.49212448631,41.3504,41.386,41.3326,41.3563,43264.4921
2009-09-04 15:05:00,69.74,69.8,69.69,69.7,62759.57652756809,41.3623,41.3978,41.3326,41.3385,62759.5765
2009-09-04 15:10:00,69.69,69.74,69.66,69.67,34194.58654658195,41.3326,41.3623,41.3148,41.3207,34194.5865
2009-09-04 15:15:00,69.67,69.74,69.67,69.68,22935.39341539033,41.3207,41.3623,41.3207,41.3267,22935.3934
2009-09-04 15:20:00,69.7,69.75,69.66,69.72,46079.29040728421,41.3385,41.3682,41.3148,41.3504,46079.2904
2009-09-04 15:25:00,69.73,69.76,69.73,69.75,20954.60943860662,41.3563,41.3741,41.3563,41.3682,20954.6094
2009-09-04 15:30:00,69.75,69.76,69.65,69.73,53689.67094966373,41.3682,41.3741,41.3089,41.3563,53689.6709
2009-09-04 15:35:00,69.73,69.8,69.71,69.8,64323.353351344704,41.3563,41.3978,41.3445,41.3978,64323.3534
2009-09-04 15:40:00,69.81,69.91,69.76,69.81,105919.81686380264,41.4038,41.4631,41.3741,41.4038,105919.8169
2009-09-04 15:45:00,69.79,69.88,69.76,69.8,109360.12587611118,41.3919,41.4453,41.3741,41.3978,109360.1259
2009-09-04 15:50:00,69.79,69.87,69.66,69.68,103730.52931051535,41.3919,41.4394,41.3148,41.3267,103730.5293
2009-09-04 15:55:00,69.68,69.76,69.65,69.68,182544.88122885668,41.3267,41.3741,41.3089,41.3267,182544.8812
2009-09-08 09:30:00,71.02,71.4,70.76,71.4,275850.23171419464,42.3066,42.5329,42.1517,42.5329,275850.2317
2009-09-08 09:35:00,71.39,71.49,70.97,71.03,122912.85834884182,42.527,42.5866,42.2768,42.3125,122912.8583
2009-09-08 09:40:00,71.03,71.03,70.82,70.95,88614.0200140081,42.3125,42.3125,42.1874,42.2649,88614.02
2009-09-08 09:45:00,70.95,71.04,70.78,71.04,92575.58796757551,42.2649,42.3185,42.1636,42.3185,92575.588
2009-09-08 09:50:00,71.04,71.08,70.93,70.98,68701.92845791922,42.3185,42.3423,42.253,42.2828,68701.9285
2009-09-08 09:55:00,70.99,71.01,70.66,70.67,91950.07723806489,42.2887,42.3006,42.0921,42.0981,91950.0772
2009-09-08 10:00:00,70.68,70.9,70.6,70.71,97371.17022715714,42.104,42.2351,42.0564,42.1219,97371.1702
2009-09-08 10:05:00,70.68,70.8,70.63,70.72,92158.58081456844,42.104,42.1755,42.0743,42.1279,92158.5808
2009-09-08 10:10:00,70.72,71.0,70.72,70.98,100707.22745121393,42.1279,42.2947,42.1279,42.2828,100707.2275
2009-09-08 10:15:00,70.98,71.04,70.86,70.99,75582.54648253632,42.2828,42.3185,42.2113,42.2887,75582.5465
2009-09-08 10:20:00,71.01,71.24,70.99,71.2,79022.85549484487,42.3006,42.4376,42.2887,42.4138,79022.8555
2009-09-08 10:25:00,71.19,71.4,71.11,71.32,127291.43345541637,42.4078,42.5329,42.3602,42.4853,127291.4335
2009-09-08 10:30:00,71.31,71.67,71.31,71.64,75374.04290603277,42.4793,42.6938,42.4793,42.6759,75374.0429
2009-09-08 10:35:00,71.64,71.71,71.55,71.59,44828.26894826292,42.6759,42.7176,42.6223,42.6461,44828.2689
2009-09-08 10:40:00,71.56,71.65,71.44,71.48,59110.76393875599,42.6283,42.6819,42.5568,42.5806,59110.7639
2009-09-08 10:45:00,71.48,71.48,71.38,71.39,49832.354784348085,42.5806,42.5806,42.521,42.527,49832.3548
2009-09-08 10:50:00,71.39,71.51,71.38,71.4,40345.44205343663,42.527,42.5985,42.521,42.5329,40345.4421
2009-09-08 10:55:00,71.42,71.6,71.42,71.49,46809.05292504664,42.5449,42.6521,42.5449,42.5866,46809.0529
2009-09-08 11:00:00,71.49,71.52,71.26,71.28,79961.12158911084,42.5866,42.6044,42.4495,42.4615,79961.1216
2009-09-08 11:05:00,71.28,71.49,71.27,71.42,61925.5622215539,42.4615,42.5866,42.4555,42.5449,61925.5622
2009-09-08 11:10:00,71.43,71.51,71.43,71.48,51500.38339637647,42.5508,42.5985,42.5508,42.5806,51500.3834
2009-09-08 11:15:00,71.47,71.56,71.43,71.52,43577.24748924163,42.5746,42.6283,42.5508,42.6044,43577.2475
2009-09-08 11:20:00,71.52,71.6,71.52,71.6,67867.91415190503,42.6044,42.6521,42.6044,42.6521,67867.9142
2009-09-08 11:25:00,71.6,71.6,71.57,71.6,51813.1387611318,42.6521,42.6521,42.6342,42.6521,51813.1388
2009-09-08 11:30:00,71.6,71.61,71.54,71.54,34507.34191133727,42.6521,42.658,42.6163,42.6163,34507.3419
2009-09-08 11:35:00,71.55,71.55,71.39,71.46,69535.94276393342,42.6223,42.6223,42.527,42.5687,69535.9428
2009-09-08 11:40:00,71.47,71.5,71.42,71.48,49832.354784348085,42.5746,42.5925,42.5449,42.5806,49832.3548
2009-09-08 11:45:00,71.49,71.65,71.48,71.61,70786.9642229547,42.5866,42.6819,42.5806,42.658,70786.9642
2009-09-08 11:50:00,71.61,71.62,71.52,71.61,44202.75821875228,42.658,42.664,42.6044,42.658,44202.7582
2009-09-08 11:55:00,71.61,71.67,71.56,71.64,58693.7567857489,42.658,42.6938,42.6283,42.6759,58693.7568
2009-09-08 12:00:00,71.65,71.68,71.63,71.66,51083.37624336938,42.6819,42.6997,42.67,42.6878,51083.3762
2009-09-08 12:05:00,71.67,71.72,71.66,71.69,57129.97996197228,42.6938,42.7236,42.6878,42.7057,57129.98
2009-09-08 12:10:00,71.7,71.83,71.69,71.82,42430.477818472114,42.7117,42.7891,42.7057,42.7831,42430.4778
2009-09-08 12:15:00,71.82,71.88,71.79,71.85,49936.60657259986,42.7831,42.8189,42.7653,42.801,49936.6066
2009-09-08 12:20:00,71.85,72.03,71.81,72.0,84235.44490743359,42.801,42.9082,42.7772,42.8904,84235.4449
2009-09-08 12:25:00,72.01,72.09,71.95,72.02,54523.68525567793,42.8963,42.944,42.8606,42.9023,54523.6853
2009-09-08 12:30:00,72.03,72.06,71.95,72.05,31171.2846872805,42.9082,42.9261,42.8606,42.9202,31171.2847
2009-09-08 12:35:00,72.05,72.14,72.03,72.08,40241.19026518486,42.9202,42.9738,42.9082,42.938,40241.1903
2009-09-08 12:40:00,72.07,72.19,72.07,72.14,70578.46064645116,42.9321,43.0035,42.9321,42.9738,70578.4606
2009-09-08 12:45:00,72.14,72.14,71.94,71.94,47330.31186630551,42.9738,42.9738,42.8546,42.8546,47330.3119
2009-09-08 12:50:00,71.95,71.98,71.91,71.94,39615.67953567421,42.8606,42.8785,42.8368,42.8546,39615.6795
2009-09-08 12:55:00,71.94,71.94,71.88,71.88,23873.6595096563,42.8546,42.8546,42.8189,42.8189,23873.6595
2009-09-08 13:00:00,71.89,72.02,71.89,71.99,50145.110149103406,42.8248,42.9023,42.8248,42.8844,50145.1101
2009-09-08 13:05:00,71.99,72.07,71.93,71.93,42847.484971479214,42.8844,42.9321,42.8487,42.8487,42847.485
2009-09-08 13:10:00,71.93,71.94,71.69,71.69,68076.41772840857,42.8487,42.8546,42.7057,42.7057,68076.4177
2009-09-08 13:15:00,71.7,71.73,71.64,71.68,63593.59083358228,42.7117,42.7295,42.6759,42.6997,63593.5908
2009-09-08 13:20:00,71.69,71.73,71.66,71.72,30858.529322525173,42.7057,42.7295,42.6878,42.7236,30858.5293
2009-09-08 13:25:00,71.73,71.83,71.67,71.83,33673.32760532308,42.7295,42.7891,42.6938,42.7891,33673.3276
2009-09-08 13:30:00,71.82,71.85,71.69,71.7,33777.57939357485,42.7831,42.801,42.7057,42.7117,33777.5794
2009-09-08 13:35:00,71.69,71.75,71.67,71.73,42638.981394975664,42.7057,42.7414,42.6938,42.7295,42638.9814
2009-09-08 13:40:00,71.73,71.8,71.69,71.71,31379.788263784045,42.7295,42.7712,42.7057,42.7176,31379.7883
2009-09-08 13:45:00,71.71,71.75,71.64,71.67,53481.16737316018,42.7176,42.7414,42.6759,42.6938,53481.1674
2009-09-08 13:50:00,71.66,71.76,71.63,71.72,29294.75249874856,42.6878,42.7474,42.67,42.7236,29294.7525
2009-09-08 13:55:00,71.72,71.81,71.67,71.78,35654.11158210679,42.7236,42.7772,42.6938,42.7593,35654.1116
2009-09-08 14:00:00,71.78,71.81,71.67,71.67,28356.48640448259,42.7593,42.7772,42.6938,42.6938,28356.4864
2009-09-08 14:05:00,71.67,71.85,71.67,71.81,46600.549348543085,42.6938,42.801,42.6938,42.7772,46600.5493
2009-09-08 14:10:00,71.8,71.86,71.74,71.85,25333.18454518114,42.7712,42.807,42.7355,42.801,25333.1845
2009-09-08 14:15:00,71.85,71.94,71.82,71.85,52542.90127889421,42.801,42.8546,42.7831,42.801,52542.9013
2009-09-08 14:20:00,71.85,71.96,71.85,71.85,35654.11158210679,42.801,42.8665,42.801,42.801,35654.1116
2009-09-08 14:25:00,71.85,71.92,71.85,71.88,46079.29040728421,42.801,42.8427,42.801,42.8189,46079.2904
2009-09-08 14:30:00,71.89,71.98,71.89,71.93,22101.37910937614,42.8248,42.8785,42.8248,42.8487,22101.3791
2009-09-08 14:35:00,71.93,71.99,71.92,71.96,38260.40628840114,42.8487,42.8844,42.8427,42.8665,38260.4063
2009-09-08 14:40:00,71.96,71.98,71.85,71.91,46287.79398378776,42.8665,42.8785,42.801,42.8368,46287.794
2009-09-08 14:45:00,71.91,71.93,71.85,71.89,56191.71386770631,42.8368,42.8487,42.801,42.8248,56191.7139
2009-09-08 14:50:00,71.9,71.9,71.76,71.77,92992.59512058264,42.8308,42.8308,42.7474,42.7534,92992.5951
2009-09-08 14:55:00,71.77,71.85,71.75,71.76,63593.59083358228,42.7534,42.801,42.7414,42.7474,63593.5908
2009-09-08 15:00:00,71.76,71.79,71.73,71.74,82254.66093064987,42.7474,42.7653,42.7295,42.7355,82254.6609
2009-09-08 15:05:00,71.75,71.75,71.68,71.7,58068.24605623825,42.7414,42.7414,42.6997,42.7117,58068.2461
2009-09-08 15:10:00,71.71,71.73,71.69,71.7,55670.45492644744,42.7176,42.7295,42.7057,42.7117,55670.4549
2009-09-08 15:15:00,71.71,71.73,71.7,71.7,60361.78539777728,42.7176,42.7295,42.7117,42.7117,60361.7854
2009-09-08 15:20:00,71.71,71.85,71.67,71.83,54315.18167917438,42.7176,42.801,42.6938,42.7891,54315.1817
2009-09-08 15:25:00,71.83,71.89,71.78,71.84,62759.57652756809,42.7891,42.8248,42.7593,42.7951,62759.5765
2009-09-08 15:30:00,71.85,71.86,71.78,71.81,77771.83403582359,42.801,42.807,42.7593,42.7772,77771.834
2009-09-08 15:35:00,71.81,71.93,71.8,71.9,135110.3175742994,42.7772,42.8487,42.7712,42.8308,135110.3176
2009-09-08 15:40:00,71.9,71.91,71.75,71.85,141469.67665765763,42.8308,42.8368,42.7414,42.801,141469.6767
2009-09-08 15:45:00,71.85,71.9,71.77,71.88,235609.0414490098,42.801,42.8308,42.7534,42.8189,235609.0414
2009-09-08 15:50:00,71.89,72.03,71.89,72.0,303059.9484479077,42.8248,42.9082,42.8248,42.8904,303059.9484
2009-09-08 15:55:00,72.0,72.04,71.87,71.93,410335.0385589834,42.8904,42.9142,42.8129,42.8487,410335.0386
2009-09-09 09:30:00,72.16,72.42,71.71,71.71,219867.02142299188,42.9857,43.1406,42.7176,42.7176,219867.0214
2009-09-09 09:35:00,71.89,72.04,71.58,71.86,176602.52929850557,42.8248,42.9142,42.6402,42.807,176602.5293
2009-09-09 09:40:00,71.77,72.08,71.71,72.04,137925.11585709732,42.7534,42.938,42.7176,42.9142,137925.1159
2009-09-09 09:45:00,72.05,72.37,72.03,72.16,94660.623732611,42.9202,43.1108,42.9082,42.9857,94660.6237
2009-09-09 09:50:00,72.19,72.68,72.17,72.56,104460.29182827778,43.0035,43.2954,42.9916,43.224,104460.2918
2009-09-09 09:55:00,72.56,72.57,72.39,72.39,59527.77109176309,43.224,43.2299,43.1227,43.1227,59527.7711
2009-09-09 10:00:00,72.39,72.63,72.39,72.61,98205.18453317133,43.1227,43.2657,43.1227,43.2537,98205.1845
2009-09-09 10:05:00,72.61,72.76,72.57,72.7,57651.23890323116,43.2537,43.3431,43.2299,43.3074,57651.2389
2009-09-09 10:10:00,72.69,72.78,72.57,72.76,76833.56794155762,43.3014,43.355,43.2299,43.3431,76833.5679
2009-09-09 10:15:00,72.76,72.87,72.75,72.79,72037.985681976,43.3431,43.4086,43.3371,43.361,72037.9857
2009-09-09 10:20:00,72.79,72.88,72.73,72.8,113842.95277093748,43.361,43.4146,43.3252,43.3669,113842.9528
2009-09-09 10:25:00,72.81,72.81,72.72,72.76,78605.84834183777,43.3729,43.3729,43.3193,43.3431,78605.8483
2009-09-09 10:30:00,72.76,72.79,72.63,72.7,91637.32187330956,43.3431,43.361,43.2657,43.3074,91637.3219
2009-09-09 10:35:00,72.67,72.73,72.62,72.69,75686.7982707881,43.2895,43.3252,43.2597,43.3014,75686.7983
2009-09-09 10:40:00,72.66,72.7,72.58,72.66,46704.80113679486,43.2835,43.3074,43.2359,43.2835,46704.8011
2009-09-09 10:45:00,72.66,72.67,72.54,72.55,52855.65664364954,43.2835,43.2895,43.212,43.218,52855.6566
2009-09-09 10:50:00,72.54,72.7,72.49,72.7,37739.14734714227,43.212,43.3074,43.1823,43.3074,37739.1473
2009-09-09 10:55:00,72.71,72.76,72.69,72.74,28147.982827979045,43.3133,43.3431,43.3014,43.3312,28147.9828
2009-09-09 11:00:00,72.75,72.88,72.73,72.86,40449.69384168841,43.3371,43.4146,43.3252,43.4027,40449.6938
2009-09-09 11:05:00,72.87,72.96,72.79,72.86,57129.97996197228,43.4086,43.4622,43.361,43.4027,57129.98
2009-09-09 11:10:00,72.89,72.95,72.85,72.94,65053.115869107125,43.4205,43.4563,43.3967,43.4503,65053.1159
2009-09-09 11:15:00,72.95,72.95,72.88,72.94,72767.74819973842,43.4563,43.4563,43.4146,43.4503,72767.7482
2009-09-09 11:20:00,72.93,73.29,72.92,73.29,103939.03288701893,43.4444,43.6588,43.4384,43.6588,103939.0329
2009-09-09 11:25:00,73.3,73.37,73.19,73.23,81003.63947162859,43.6648,43.7065,43.5992,43.6231,81003.6395
2009-09-09 11:30:00,73.23,73.3,73.16,73.26,57442.735326727605,43.6231,43.6648,43.5814,43.6409,57442.7353
2009-09-09 11:35:00,73.27,73.33,73.23,73.26,47538.81544280905,43.6469,43.6826,43.6231,43.6409,47538.8154
2009-09-09 11:40:00,73.26,73.36,73.21,73.3,50249.36193735519,43.6409,43.7005,43.6112,43.6648,50249.3619
2009-09-09 11:45:00,73.34,73.35,73.26,73.26,67138.1516341426,43.6886,43.6946,43.6409,43.6409,67138.1516
2009-09-09 11:50:00,73.26,73.33,73.19,73.24,81420.64662463569,43.6409,43.6826,43.5992,43.629,81420.6466
2009-09-09 11:55:00,73.23,73.34,73.18,73.34,61821.310433302126,43.6231,43.6886,43.5933,43.6886,61821.3104
2009-09-09 12:00:00,73.34,73.37,73.23,73.26,41179.45635945082,43.6886,43.7065,43.6231,43.6409,41179.4564
2009-09-09 12:05:00,73.26,73.3,73.2,73.28,27418.220310216624,43.6409,43.6648,43.6052,43.6529,27418.2203
2009-09-09 12:10:00,73.29,73.31,73.26,73.26,16054.775390773231,43.6588,43.6707,43.6409,43.6409,16054.7754
2009-09-09 12:15:00,73.26,73.27,73.23,73.24,20746.105862103075,43.6409,43.6469,43.6231,43.629,20746.1059
2009-09-09 12:20:00,73.24,73.28,73.2,73.23,35341.356217351466,43.629,43.6529,43.6052,43.6231,35341.3562
2009-09-09 12:25:00,73.23,73.24,73.12,73.13,38573.16165315647,43.6231,43.629,43.5575,43.5635,38573.1617
2009-09-09 12:30:00,73.13,73.15,73.05,73.06,27522.4720984684,43.5635,43.5754,43.5158,43.5218,27522.4721
2009-09-09 12:35:00,73.06,73.15,73.05,73.11,55878.95850295099,43.5218,43.5754,43.5158,43.5516,55878.9585
2009-09-09 12:40:00,73.11,73.15,73.09,73.12,22831.14162713856,43.5516,43.5754,43.5397,43.5575,22831.1416
2009-09-09 12:45:00,73.12,73.18,73.09,73.09,21997.127321124364,43.5575,43.5933,43.5397,43.5397,21997.1273
2009-09-09 12:50:00,73.09,73.19,73.07,73.16,34715.84548784082,43.5397,43.5992,43.5278,43.5814,34715.8455
2009-09-09 12:55:00,73.16,73.22,73.11,73.21,38364.65807665292,43.5814,43.6171,43.5516,43.6112,38364.6581
2009-09-09 13:00:00,73.21,73.21,73.04,73.09,59215.01572700777,43.6112,43.6112,43.5099,43.5397,59215.0157
2009-09-09 13:05:00,73.09,73.26,73.07,73.15,39198.67238266712,43.5397,43.6409,43.5278,43.5754,39198.6724
2009-09-09 13:10:00,73.14,73.24,73.1,73.17,39094.42059441534,43.5695,43.629,43.5456,43.5873,39094.4206
2009-09-09 13:15:00,73.16,73.36,73.16,73.26,54627.9370439297,43.5814,43.7005,43.5814,43.6409,54627.937
2009-09-09 13:20:00,73.25,73.31,73.22,73.23,22414.13447413146,43.635,43.6707,43.6171,43.6231,22414.1345
2009-09-09 13:25:00,73.24,73.24,73.1,73.13,33777.57939357485,43.629,43.629,43.5456,43.5635,33777.5794
2009-09-09 13:30:00,73.14,73.16,73.09,73.11,30650.025746021627,43.5695,43.5814,43.5397,43.5516,30650.0257
2009-09-09 13:35:00,73.12,73.16,73.09,73.11,40658.19741819195,43.5575,43.5814,43.5397,43.5516,40658.1974
2009-09-09 13:40:00,73.11,73.12,73.07,73.08,45036.77252476647,43.5516,43.5575,43.5278,43.5337,45036.7725
2009-09-09 13:45:00,73.09,73.1,72.9,72.9,51291.87981987293,43.5397,43.5456,43.4265,43.4265,51291.8798
2009-09-09 13:50:00,72.9,72.9,72.7,72.73,90177.79683778471,43.4265,43.4265,43.3074,43.3252,90177.7968
2009-09-09 13:55:00,72.75,72.77,72.63,72.67,73914.51787050793,43.3371,43.3491,43.2657,43.2895,73914.5179
2009-09-09 14:00:00,72.67,72.79,72.62,72.66,58798.00857400067,43.2895,43.361,43.2597,43.2835,58798.0086
2009-09-09 14:05:00,72.66,72.68,72.52,72.56,47330.31186630551,43.2835,43.2954,43.2001,43.224,47330.3119
2009-09-09 14:10:00,72.54,72.58,72.3,72.35,64948.86408085536,43.212,43.2359,43.0691,43.0989,64948.8641
2009-09-09 14:15:00,72.35,72.48,72.31,72.41,44932.5207365147,43.0989,43.1763,43.075,43.1346,44932.5207
2009-09-09 14:20:00,72.4,72.5,72.24,72.4,46392.045772039535,43.1286,43.1882,43.0333,43.1286,46392.0458
2009-09-09 14:25:00,72.42,72.51,72.35,72.47,33777.57939357485,43.1406,43.1942,43.0989,43.1703,33777.5794
2009-09-09 14:30:00,72.46,72.65,72.42,72.55,43472.99570098986,43.1644,43.2776,43.1406,43.218,43472.9957
2009-09-09 14:35:00,72.52,72.57,72.44,72.45,31067.032899028723,43.2001,43.2299,43.1525,43.1584,31067.0329
2009-09-09 14:40:00,72.46,72.51,72.32,72.46,46183.54219553599,43.1644,43.1942,43.081,43.1644,46183.5422
2009-09-09 14:45:00,72.46,72.5,72.37,72.37,79335.6108596002,43.1644,43.1882,43.1108,43.1108,79335.6109
2009-09-09 14:50:00,72.38,72.4,72.24,72.37,41596.46351245792,43.1167,43.1286,43.0333,43.1108,41596.4635
2009-09-09 14:55:00,72.36,72.41,72.21,72.3,30650.025746021627,43.1048,43.1346,43.0155,43.0691,30650.0257
2009-09-09 15:00:00,72.32,72.39,72.26,72.31,63072.33189232341,43.081,43.1227,43.0452,43.075,63072.3319
2009-09-09 15:05:00,72.32,72.38,72.28,72.37,21371.61659161372,43.081,43.1167,43.0572,43.1108,21371.6166
2009-09-09 15:10:00,72.37,72.6,72.35,72.53,72246.48925847955,43.1108,43.2478,43.0989,43.2061,72246.4893
2009-09-09 15:15:00,72.56,72.57,72.52,72.53,25958.695274691785,43.224,43.2299,43.2001,43.2061,25958.6953
2009-09-09 15:20:00,72.54,72.65,72.52,72.62,80899.38768337682,43.212,43.2776,43.2001,43.2597,80899.3877
2009-09-09 15:25:00,72.63,72.7,72.52,72.63,53064.16022015309,43.2657,43.3074,43.2001,43.2657,53064.1602
2009-09-09 15:30:00,72.63,72.77,72.49,72.57,109777.13302911828,43.2657,43.3491,43.1823,43.2299,109777.133
2009-09-09 15:35:00,72.57,72.61,72.48,72.61,74123.02144701149,43.2299,43.2537,43.1763,43.2537,74123.0214
2009-09-09 15:40:00,72.61,72.7,72.58,72.63,144701.48209346263,43.2537,43.3074,43.2359,43.2657,144701.4821
2009-09-09 15:45:00,72.65,72.91,72.64,72.91,96328.6523446394,43.2776,43.4325,43.2716,43.4325,96328.6523
2009-09-09 15:50:00,72.89,72.94,72.77,72.79,165551.8397438175,43.4205,43.4503,43.3491,43.361,165551.8397
2009-09-09 15:55:00,72.78,72.78,72.62,72.7,231126.21455418348,43.355,43.355,43.2597,43.3074,231126.2146
2009-09-10 09:30:00,72.95,73.23,72.69,73.1,83088.67523666407,43.4563,43.6231,43.3014,43.5456,83088.6752
2009-09-10 09:35:00,73.12,73.27,72.74,72.82,130418.98710296958,43.5575,43.6469,43.3312,43.3788,130418.9871
2009-09-10 09:40:00,72.78,73.03,72.7,72.71,43264.49212448631,43.355,43.5039,43.3074,43.3133,43264.4921
2009-09-10 09:45:00,72.72,72.74,72.45,72.55,79961.12158911084,43.3193,43.3312,43.1584,43.218,79961.1216
2009-09-10 09:50:00,72.55,72.67,72.43,72.65,51813.1387611318,43.218,43.2895,43.1465,43.2776,51813.1388
2009-09-10 09:55:00,72.64,72.92,72.64,72.92,57755.490691482926,43.2716,43.4384,43.2716,43.4384,57755.4907
2009-09-10 10:00:00,72.94,73.24,72.94,73.05,117179.00999499424,43.4503,43.629,43.4503,43.5158,117179.01
2009-09-10 10:05:00,73.06,73.11,72.93,72.95,58485.25320924535,43.5218,43.5516,43.4444,43.4563,58485.2532
2009-09-10 10:10:00,72.95,73.11,72.92,73.11,34298.83833483372,43.4563,43.5516,43.4384,43.5516,34298.8383
2009-09-10 10:15:00,73.09,73.1,72.94,73.01,29294.75249874856,43.5397,43.5456,43.4503,43.492,29294.7525
2009-09-10 10:20:00,72.98,73.1,72.93,73.03,33256.32045231598,43.4742,43.5456,43.4444,43.5039,33256.3205
2009-09-10 10:25:00,73.03,73.18,73.03,73.06,41700.71530070969,43.5039,43.5933,43.5039,43.5218,41700.7153
2009-09-10 10:30:00,73.06,73.23,73.06,73.17,49936.60657259986,43.5218,43.6231,43.5218,43.5873,49936.6066
2009-09-10 10:35:00,73.15,73.48,73.15,73.48,59006.51215050422,43.5754,43.772,43.5754,43.772,59006.5122
2009-09-10 10:40:00,73.48,73.48,73.27,73.32,28460.738192734367,43.772,43.772,43.6469,43.6767,28460.7382
2009-09-10 10:45:00,73.33,73.47,73.27,73.27,32005.29899329469,43.6826,43.766,43.6469,43.6469,32005.299
2009-09-10 10:50:00,73.27,73.47,73.27,73.47,66304.13732812842,43.6469,43.766,43.6469,43.766,66304.1373
2009-09-10 10:55:00,73.46,73.51,73.41,73.44,72871.99998799019,43.7601,43.7899,43.7303,43.7482,72872.0
2009-09-10 11:00:00,73.46,73.47,73.22,73.43,136778.3461863278,43.7601,43.766,43.6171,43.7422,136778.3462
2009-09-10 11:05:00,73.43,73.62,73.39,73.58,70161.45349344406,43.7422,43.8554,43.7184,43.8316,70161.4535
2009-09-10 11:10:00,73.58,73.59,73.36,73.36,43681.49927749341,43.8316,43.8375,43.7005,43.7005,43681.4993
2009-09-10 11:15:00,73.36,73.37,73.26,73.26,45662.28325427712,43.7005,43.7065,43.6409,43.6409,45662.2833
2009-09-10 11:20:00,73.27,73.3,73.17,73.2,44098.5064305005,43.6469,43.6648,43.5873,43.6052,44098.5064
2009-09-10 11:25:00,73.22,73.24,73.04,73.07,50457.865513858735,43.6171,43.629,43.5099,43.5278,50457.8655
2009-09-10 11:30:00,73.05,73.06,72.98,73.02,23769.407721404525,43.5158,43.5218,43.4742,43.498,23769.4077
2009-09-10 11:35:00,73.03,73.18,73.01,73.18,31796.79541679114,43.5039,43.5933,43.492,43.5933,31796.7954
2009-09-10 11:40:00,73.19,73.22,73.08,73.11,35132.85264084792,43.5992,43.6171,43.5337,43.5516,35132.8526
2009-09-10 11:45:00,73.12,73.18,73.11,73.15,20016.34334434065,43.5575,43.5933,43.5516,43.5754,20016.3433
2009-09-10 11:50:00,73.17,73.17,72.96,73.06,55253.44777344035,43.5873,43.5873,43.4622,43.5218,55253.4478
2009-09-10 11:55:00,73.03,73.08,73.0,73.07,13969.739625737748,43.5039,43.5337,43.4861,43.5278,13969.7396
2009-09-10 12:00:00,73.07,73.13,73.0,73.0,47017.55650155018,43.5278,43.5635,43.4861,43.4861,47017.5565
2009-09-10 12:05:00,73.01,73.05,73.01,73.04,20850.357650354847,43.492,43.5158,43.492,43.5099,20850.3577
2009-09-10 12:10:00,73.04,73.06,72.93,72.98,38364.65807665292,43.5099,43.5218,43.4444,43.4742,38364.6581
2009-09-10 12:15:00,72.97,72.99,72.88,72.93,39198.67238266712,43.4682,43.4801,43.4146,43.4444,39198.6724
2009-09-10 12:20:00,72.95,73.05,72.83,73.03,51604.63518462825,43.4563,43.5158,43.3848,43.5039,51604.6352
2009-09-10 12:25:00,73.03,73.06,72.93,72.96,31275.53647553227,43.5039,43.5218,43.4444,43.4622,31275.5365
2009-09-10 12:30:00,72.97,73.11,72.97,73.0,20641.8540738513,43.4682,43.5516,43.4682,43.4861,20641.8541
2009-09-10 12:35:00,73.01,73.03,72.96,73.03,18139.81115580872,43.492,43.5039,43.4622,43.5039,18139.8112
2009-09-10 12:40:00,73.03,73.1,73.03,73.03,19286.58082657824,43.5039,43.5456,43.5039,43.5039,19286.5808
2009-09-10 12:45:00,73.03,73.1,73.02,73.09,38468.90986490469,43.5039,43.5456,43.498,43.5397,38468.9099
2009-09-10 12:50:00,73.09,73.15,73.08,73.12,22518.38626238324,43.5397,43.5754,43.5337,43.5575,22518.3863
2009-09-10 12:55:00,73.11,73.14,73.1,73.1,33152.06866406421,43.5516,43.5695,43.5456,43.5456,33152.0687
2009-09-10 13:00:00,73.12,73.14,73.01,73.09,107379.34189932748,43.5575,43.5695,43.492,43.5397,107379.3419
2009-09-10 13:05:00,73.09,73.19,73.03,73.06,152833.12157710103,43.5397,43.5992,43.5039,43.5218,152833.1216
2009-09-10 13:10:00,73.09,73.14,73.01,73.1,41387.95993595437,43.5397,43.5695,43.492,43.5456,41387.9599
2009-09-10 13:15:00,73.1,73.14,72.98,73.01,52647.15306714599,43.5456,43.5695,43.4742,43.492,52647.1531
2009-09-10 13:20:00,73.01,73.02,72.87,72.93,70995.46779945826,43.492,43.498,43.4086,43.4444,70995.4678
2009-09-10 13:25:00,72.93,72.94,72.69,72.71,75478.29469428454,43.4444,43.4503,43.3014,43.3133,75478.2947
2009-09-10 13:30:00,72.72,72.87,72.71,72.84,64948.86408085536,43.3193,43.4086,43.3133,43.3908,64948.8641
2009-09-10 13:35:00,72.84,72.9,72.79,72.84,30128.76680476276,43.3908,43.4265,43.361,43.3908,30128.7668
2009-09-10 13:40:00,72.86,72.98,72.82,72.83,71725.23031722067,43.4027,43.4742,43.3788,43.3848,71725.2303
2009-09-10 13:45:00,72.85,73.14,72.85,73.12,32526.557934553563,43.3967,43.5695,43.3967,43.5575,32526.5579
2009-09-10 13:50:00,73.12,73.28,73.12,73.24,46392.045772039535,43.5575,43.6529,43.5575,43.629,46392.0458
2009-09-10 13:55:00,73.25,73.35,73.24,73.27,35758.363370358566,43.635,43.6946,43.629,43.6469,35758.3634
2009-09-10 14:00:00,73.27,73.41,73.27,73.28,26896.96136895776,43.6469,43.7303,43.6469,43.6529,26896.9614
2009-09-10 14:05:00,73.26,73.39,73.26,73.35,23456.652356649203,43.6409,43.7184,43.6409,43.6946,23456.6524
2009-09-10 14:10:00,73.35,73.36,73.21,73.23,41909.21887721324,43.6946,43.7005,43.6112,43.6231,41909.2189
2009-09-10 14:15:00,73.22,73.25,73.18,73.22,21267.364803361943,43.6171,43.635,43.5933,43.6171,21267.3648
2009-09-10 14:20:00,73.23,73.26,73.18,73.26,22414.13447413146,43.6231,43.6409,43.5933,43.6409,22414.1345
2009-09-10 14:25:00,73.26,73.42,73.24,73.35,63385.08725707874,43.6409,43.7363,43.629,43.6946,63385.0873
2009-09-10 14:30:00,73.34,73.46,73.33,73.34,57234.231750224055,43.6886,43.7601,43.6826,43.6886,57234.2318
2009-09-10 14:35:00,73.33,73.42,73.32,73.41,21788.62374462081,43.6826,43.7363,43.6767,43.7303,21788.6237
2009-09-10 14:40:00,73.4,73.5,73.4,73.48,35028.600852596144,43.7243,43.7839,43.7243,43.772,35028.6009
2009-09-10 14:45:00,73.48,73.48,73.38,73.42,26479.954215950656,43.772,43.772,43.7124,43.7363,26479.9542
2009-09-10 14:50:00,73.44,73.46,73.38,73.43,34090.33475833017,43.7482,43.7601,43.7124,43.7422,34090.3348
2009-09-10 14:55:00,73.44,73.48,73.41,73.45,17514.300426298072,43.7482,43.772,43.7303,43.7541,17514.3004
2009-09-10 15:00:00,73.45,73.46,73.26,73.26,38260.40628840114,43.7541,43.7601,43.6409,43.6409,38260.4063
2009-09-10 15:05:00,73.26,73.27,73.07,73.09,69744.44634043696,43.6409,43.6469,43.5278,43.5397,69744.4463
2009-09-10 15:10:00,73.1,73.12,73.03,73.09,29816.01144000743,43.5456,43.5575,43.5039,43.5397,29816.0114
2009-09-10 15:15:00,73.1,73.14,73.02,73.12,61091.5479155397,43.5456,43.5695,43.498,43.5575,61091.5479
2009-09-10 15:20:00,73.12,73.28,73.11,73.26,70786.9642229547,43.5575,43.6529,43.5516,43.6409,70786.9642
2009-09-10 15:25:00,73.26,73.33,73.24,73.26,109985.63660562182,43.6409,43.6826,43.629,43.6409,109985.6366
2009-09-10 15:30:00,73.27,73.5,73.27,73.5,142720.69811667892,43.6469,43.7839,43.6469,43.7839,142720.6981
2009-09-10 15:35:00,73.5,73.56,73.45,73.56,107170.83832282393,43.7839,43.8197,43.7541,43.8197,107170.8383
2009-09-10 15:40:00,73.55,73.71,73.54,73.7,182544.88122885668,43.8137,43.909,43.8077,43.9031,182544.8812
2009-09-10 15:45:00,73.7,73.71,73.6,73.61,151582.10011807975,43.9031,43.909,43.8435,43.8494,151582.1001
2009-09-10 15:50:00,73.61,73.73,73.53,73.73,288568.9498809111,43.8494,43.9209,43.8018,43.9209,288568.9499
2009-09-10 15:55:00,73.73,73.73,73.55,73.67,412107.3189592636,43.9209,43.9209,43.8137,43.8852,412107.319
2009-09-11 09:30:00,74.08,74.26,73.8,74.0,187965.9742179489,44.1294,44.2366,43.9626,44.0818,187965.9742
2009-09-11 09:35:00,74.0,74.41,74.0,74.35,116866.25463023892,44.0818,44.326,44.0818,44.2903,116866.2546
2009-09-11 09:40:00,74.34,74.38,74.04,74.08,90594.8039907918,44.2843,44.3081,44.1056,44.1294,90594.804
2009-09-11 09:45:00,74.11,74.2,73.92,74.18,49519.59941959276,44.1473,44.2009,44.0341,44.189,49519.5994
2009-09-11 09:50:00,74.18,74.32,74.07,74.31,60361.78539777728,44.189,44.2724,44.1235,44.2664,60361.7854
2009-09-11 09:55:00,74.31,74.43,74.17,74.36,89656.53789652584,44.2664,44.3379,44.183,44.2962,89656.5379
2009-09-11 10:00:00,74.34,74.43,73.94,74.03,101958.2489102352,44.2843,44.3379,44.046,44.0996,101958.2489
2009-09-11 10:05:00,74.04,74.08,73.72,73.88,95911.6451916323,44.1056,44.1294,43.915,44.0103,95911.6452
2009-09-11 10:10:00,73.88,73.91,73.74,73.78,37009.38482937985,44.0103,44.0282,43.9269,43.9507,37009.3848
2009-09-11 10:15:00,73.76,73.89,73.72,73.86,32005.29899329469,43.9388,44.0162,43.915,43.9984,32005.299
2009-09-11 10:20:00,73.87,74.06,73.84,73.99,62238.31758630922,44.0043,44.1175,43.9865,44.0758,62238.3176
2009-09-11 10:25:00,73.99,74.02,73.83,73.94,39928.434900429536,44.0758,44.0937,43.9805,44.046,39928.4349
2009-09-11 10:30:00,73.96,74.14,73.94,74.12,52125.89412588712,44.0579,44.1652,44.046,44.1532,52125.8941
2009-09-11 10:35:00,74.11,74.28,74.04,74.18,107170.83832282393,44.1473,44.2486,44.1056,44.189,107170.8383
2009-09-11 10:40:00,74.18,74.32,74.15,74.18,65365.87123386245,44.189,44.2724,44.1711,44.189,65365.8712
2009-09-11 10:45:00,74.17,74.36,74.16,74.33,73601.76250575262,44.183,44.2962,44.1771,44.2783,73601.7625
2009-09-11 10:50:00,74.33,74.34,74.24,74.32,84131.19311918181,44.2783,44.2843,44.2247,44.2724,84131.1931
2009-09-11 10:55:00,74.33,74.41,74.3,74.39,72350.74104673132,44.2783,44.326,44.2605,44.3141,72350.741
2009-09-11 11:00:00,74.4,74.49,74.4,74.48,72976.25177624197,44.32,44.3737,44.32,44.3677,72976.2518
2009-09-11 11:05:00,74.47,74.6,74.46,74.57,72976.25177624197,44.3617,44.4392,44.3558,44.4213,72976.2518
2009-09-11 11:10:00,74.58,74.61,74.51,74.53,48164.3261723197,44.4273,44.4451,44.3856,44.3975,48164.3262
2009-09-11 11:15:00,74.53,74.63,74.48,74.54,66408.38911638019,44.3975,44.4571,44.3677,44.4034,66408.3891
2009-09-11 11:20:00,74.53,74.53,74.39,74.46,41909.21887721324,44.3975,44.3975,44.3141,44.3558,41909.2189
2009-09-11 11:25:00,74.47,74.49,74.11,74.15,93201.09869708616,44.3617,44.3737,44.1473,44.1711,93201.0987
2009-09-11 11:30:00,74.15,74.22,73.99,74.02,114989.72244170698,44.1711,44.2128,44.0758,44.0937,114989.7224
2009-09-11 11:35:00,74.01,74.02,73.84,73.88,79022.85549484487,44.0877,44.0937,43.9865,44.0103,79022.8555
2009-09-11 11:40:00,73.88,73.9,73.59,73.65,59423.51930351132,44.0103,44.0222,43.8375,43.8733,59423.5193
2009-09-11 11:45:00,73.66,73.75,73.57,73.65,67138.1516341426,43.8792,43.9328,43.8256,43.8733,67138.1516
2009-09-11 11:50:00,73.65,73.94,73.65,73.84,55670.45492644744,43.8733,44.046,43.8733,43.9865,55670.4549
2009-09-11 11:55:00,73.84,74.04,73.82,74.0,37009.38482937985,43.9865,44.1056,43.9745,44.0818,37009.3848
2009-09-11 12:00:00,74.0,74.0,73.89,73.94,43681.49927749341,44.0818,44.0818,44.0162,44.046,43681.4993
2009-09-11 12:05:00,73.93,73.94,73.83,73.87,23248.148780145657,44.0401,44.046,43.9805,44.0043,23248.1488
2009-09-11 12:10:00,73.87,73.97,73.87,73.9,37634.8955588905,44.0043,44.0639,44.0043,44.0222,37634.8956
2009-09-11 12:15:00,73.9,73.91,73.84,73.85,16993.0414850392,44.0222,44.0282,43.9865,43.9924,16993.0415
2009-09-11 12:20:00,73.85,73.86,73.57,73.58,67972.1659401568,43.9924,43.9984,43.8256,43.8316,67972.1659
2009-09-11 12:25:00,73.57,73.59,73.5,73.52,50874.87266686583,43.8256,43.8375,43.7839,43.7958,50874.8727
2009-09-11 12:30:00,73.51,73.59,73.42,73.43,39407.175959170665,43.7899,43.8375,43.7363,43.7422,39407.176
2009-09-11 12:35:00,73.42,73.46,73.19,73.19,53064.16022015309,43.7363,43.7601,43.5992,43.5992,53064.1602
2009-09-11 12:40:00,73.2,73.35,73.16,73.3,27522.4720984684,43.6052,43.6946,43.5814,43.6648,27522.4721
2009-09-11 12:45:00,73.3,73.38,73.27,73.34,32630.809722805338,43.6648,43.7124,43.6469,43.6886,32630.8097
2009-09-11 12:50:00,73.33,73.48,73.31,73.47,49936.60657259986,43.6826,43.772,43.6707,43.766,49936.6066
2009-09-11 12:55:00,73.48,73.76,73.48,73.75,82671.66808365697,43.772,43.9388,43.772,43.9328,82671.6681
2009-09-11 13:00:00,73.74,73.81,73.73,73.78,62551.07295106454,43.9269,43.9686,43.9209,43.9507,62551.073
2009-09-11 13:05:00,73.77,73.78,73.67,73.74,44411.26179525583,43.9448,43.9507,43.8852,43.9269,44411.2618
2009-09-11 13:10:00,73.74,73.78,73.73,73.73,51708.88697288002,43.9269,43.9507,43.9209,43.9209,51708.887
2009-09-11 13:15:00,73.74,73.87,73.69,73.78,24394.91845091517,43.9269,44.0043,43.8971,43.9507,24394.9185
2009-09-11 13:20:00,73.79,73.84,73.73,73.77,55044.9441969368,43.9567,43.9865,43.9209,43.9448,55044.9442
2009-09-11 13:25:00,73.77,73.84,73.74,73.84,23352.40056839743,43.9448,43.9865,43.9269,43.9865,23352.4006
2009-09-11 13:30:00,73.84,73.97,73.83,73.95,51083.37624336938,43.9865,44.0639,43.9805,44.052,51083.3762
2009-09-11 13:35:00,73.94,73.99,73.71,73.73,52647.15306714599,44.046,44.0758,43.909,43.9209,52647.1531
2009-09-11 13:40:00,73.73,73.73,73.5,73.6,48894.08869008212,43.9209,43.9209,43.7839,43.8435,48894.0887
2009-09-11 13:45:00,73.59,73.7,73.57,73.62,40241.19026518486,43.8375,43.9031,43.8256,43.8554,40241.1903
2009-09-11 13:50:00,73.63,73.79,73.63,73.79,47121.80828980196,43.8614,43.9567,43.8614,43.9567,47121.8083
2009-09-11 13:55:00,73.76,73.79,73.69,73.74,89552.28610827407,43.9388,43.9567,43.8971,43.9269,89552.2861
2009-09-11 14:00:00,73.74,73.87,73.73,73.85,140427.1587751399,43.9269,44.0043,43.9209,43.9924,140427.1588
2009-09-11 14:05:00,73.85,73.9,73.76,73.86,47851.57080756438,43.9924,44.0222,43.9388,43.9984,47851.5708
2009-09-11 14:10:00,73.85,73.89,73.8,73.83,20850.357650354847,43.9924,44.0162,43.9626,43.9805,20850.3577
2009-09-11 14:15:00,73.84,73.87,73.81,73.84,32526.557934553563,43.9865,44.0043,43.9686,43.9865,32526.5579
2009-09-11 14:20:00,73.83,73.97,73.83,73.9,50145.110149103406,43.9805,44.0639,43.9805,44.0222,50145.1101
2009-09-11 14:25:00,73.91,73.94,73.86,73.87,20954.60943860662,44.0282,44.046,43.9984,44.0043,20954.6094
2009-09-11 14:30:00,73.89,73.98,73.88,73.92,23560.90414490098,44.0162,44.0699,44.0103,44.0341,23560.9041
2009-09-11 14:35:00,73.92,73.94,73.83,73.85,33464.82402881953,44.0341,44.046,43.9805,43.9924,33464.824
2009-09-11 14:40:00,73.84,73.89,73.82,73.88,16367.530755528556,43.9865,44.0162,43.9745,44.0103,16367.5308
2009-09-11 14:45:00,73.89,73.92,73.82,73.92,25541.68812168469,44.0162,44.0341,43.9745,44.0341,25541.6881
2009-09-11 14:50:00,73.94,73.98,73.9,73.97,31067.032899028723,44.046,44.0699,44.0222,44.0639,31067.0329
2009-09-11 14:55:00,73.97,74.01,73.86,73.86,26375.70242769888,44.0639,44.0877,43.9984,43.9984,26375.7024
2009-09-11 15:00:00,73.85,73.87,73.82,73.82,25124.680968677592,43.9924,44.0043,43.9745,43.9745,25124.681
2009-09-11 15:05:00,73.83,73.84,73.76,73.77,29086.248922245013,43.9805,43.9865,43.9388,43.9448,29086.2489
2009-09-11 15:10:00,73.77,73.85,73.77,73.83,22831.14162713856,43.9448,43.9924,43.9448,43.9805,22831.1416
2009-09-11 15:15:00,73.83,73.91,73.83,73.87,26062.94706294356,43.9805,44.0282,43.9805,44.0043,26062.9471
2009-09-11 15:20:00,73.86,74.02,73.85,74.0,38990.168806163565,43.9984,44.0937,43.9924,44.0818,38990.1688
2009-09-11 15:25:00,73.99,74.02,73.92,74.02,34507.34191133727,44.0758,44.0937,44.0341,44.0937,34507.3419
2009-09-11 15:30:00,74.02,74.04,73.96,73.96,75582.54648253632,44.0937,44.1056,44.0579,44.0579,75582.5465
2009-09-11 15:35:00,73.96,73.99,73.92,73.96,89239.53074351874,44.0579,44.0758,44.0341,44.0579,89239.5307
2009-09-11 15:40:00,73.96,74.14,73.96,74.1,90490.55220254004,44.0579,44.1652,44.0579,44.1413,90490.5522
2009-09-11 15:45:00,74.1,74.11,73.92,73.95,121140.57794856168,44.1413,44.1473,44.0341,44.052,121140.5779
2009-09-11 15:50:00,73.94,73.96,73.85,73.86,120410.81543079924,44.046,44.0579,43.9924,43.9984,120410.8154
2009-09-11 15:55:00,73.86,73.91,73.83,73.88,190468.0171359916,43.9984,44.0282,43.9805,44.0103,190468.0171
2009-09-14 09:30:00,72.86,73.32,72.78,73.09,195055.0958190696,43.4027,43.6767,43.355,43.5397,195055.0958
2009-09-14 09:35:00,73.09,73.29,72.95,73.06,113321.6938296786,43.5397,43.6588,43.4563,43.5218,113321.6938
2009-09-14 09:40:00,73.09,73.48,73.03,73.32,133859.29611527812,43.5397,43.772,43.5039,43.6767,133859.2961
2009-09-14 09:45:00,73.36,73.4,73.01,73.01,62238.31758630922,43.7005,43.7243,43.492,43.492,62238.3176
2009-09-14 09:50:00,73.03,73.22,72.94,72.98,82880.17166016051,43.5039,43.6171,43.4503,43.4742,82880.1717
2009-09-14 09:55:00,72.99,73.2,72.93,73.2,41909.21887721324,43.4801,43.6052,43.4444,43.6052,41909.2189
2009-09-14 10:00:00,73.21,73.31,73.08,73.11,48789.83690183034,43.6112,43.6707,43.5337,43.5516,48789.8369
2009-09-14 10:05:00,73.08,73.21,73.08,73.18,33047.81687581243,43.5337,43.6112,43.5337,43.5933,33047.8169
2009-09-14 10:10:00,73.16,73.17,72.93,72.95,60049.03003302196,43.5814,43.5873,43.4444,43.4563,60049.03
2009-09-14 10:15:00,72.96,73.11,72.95,73.06,82254.66093064987,43.4622,43.5516,43.4563,43.5218,82254.6609
2009-09-14 10:20:00,73.06,73.34,73.03,73.26,73080.50356449375,43.5218,43.6886,43.5039,43.6409,73080.5036
2009-09-14 10:25:00,73.26,73.57,73.24,73.48,73184.75535274552,43.6409,43.8256,43.629,43.772,73184.7554
2009-09-14 10:30:00,73.46,73.47,73.28,73.3,37217.8884058834,43.7601,43.766,43.6529,43.6648,37217.8884
2009-09-14 10:35:00,73.32,73.32,73.12,73.18,69640.19455218519,43.6767,43.6767,43.5575,43.5933,69640.1946
2009-09-14 10:40:00,73.2,73.29,73.08,73.26,76208.05721204697,43.6052,43.6588,43.5337,43.6409,76208.0572
2009-09-14 10:45:00,73.26,73.5,73.25,73.38,107483.59368757924,43.6409,43.7839,43.635,43.7124,107483.5937
2009-09-14 10:50:00,73.37,73.46,73.29,73.35,134797.5622095441,43.7065,43.7601,43.6588,43.6946,134797.5622
2009-09-14 10:55:00,73.35,73.43,73.26,73.39,74852.7839647739,43.6946,43.7422,43.6409,43.7184,74852.784
2009-09-14 11:00:00,73.38,73.43,73.31,73.39,70057.20170519229,43.7124,43.7422,43.6707,43.7184,70057.2017
2009-09-14 11:05:00,73.39,73.39,73.15,73.23,180147.09009906588,43.7184,43.7184,43.5754,43.6231,180147.0901
2009-09-14 11:10:00,73.26,73.26,73.15,73.17,40970.95278294728,43.6409,43.6409,43.5754,43.5873,40970.9528
2009-09-14 11:15:00,73.19,73.37,73.18,73.35,45558.03146602534,43.5992,43.7065,43.5933,43.6946,45558.0315
2009-09-14 11:20:00,73.35,73.46,73.32,73.38,45558.03146602534,43.6946,43.7601,43.6767,43.7124,45558.0315
2009-09-14 11:25:00,73.38,73.4,73.31,73.33,62655.32473931632,43.7124,43.7243,43.6707,43.6826,62655.3247
2009-09-14 11:30:00,73.34,73.35,73.26,73.27,68180.66951666035,43.6886,43.6946,43.6409,43.6469,68180.6695
2009-09-14 11:35:00,73.28,73.34,73.23,73.32,41387.95993595437,43.6529,43.6886,43.6231,43.6767,41387.9599
2009-09-14 11:40:00,73.33,73.34,73.22,73.26,41596.46351245792,43.6826,43.6886,43.6171,43.6409,41596.4635
2009-09-14 11:45:00,73.26,73.27,73.17,73.26,52438.64949064244,43.6409,43.6469,43.5873,43.6409,52438.6495
2009-09-14 11:50:00,73.27,73.36,73.26,73.34,25333.18454518114,43.6469,43.7005,43.6409,43.6886,25333.1845
2009-09-14 11:55:00,73.36,73.44,73.35,73.38,25124.680968677592,43.7005,43.7482,43.6946,43.7124,25124.681
2009-09-14 12:00:00,73.39,73.49,73.38,73.43,36071.11873511389,43.7184,43.778,43.7124,43.7422,36071.1187
2009-09-14 12:05:00,73.44,73.47,73.35,73.36,23143.89699189388,43.7482,43.766,43.6946,43.7005,23143.897
2009-09-14 12:10:00,73.36,73.45,73.35,73.45,18348.314732312265,43.7005,43.7541,43.6946,43.7541,18348.3147
2009-09-14 12:15:00,73.46,73.46,73.41,73.42,14595.250355248394,43.7601,43.7601,43.7303,43.7363,14595.2504
2009-09-14 12:20:00,73.41,73.45,73.4,73.4,34194.58654658195,43.7303,43.7541,43.7243,43.7243,34194.5865
2009-09-14 12:25:00,73.4,73.41,73.35,73.36,28564.98998098614,43.7243,43.7303,43.6946,43.7005,28564.99
2009-09-14 12:30:00,73.35,73.36,73.26,73.31,25228.932756929367,43.6946,43.7005,43.6409,43.6707,25228.9328
2009-09-14 12:35:00,73.32,73.35,73.31,73.34,20850.357650354847,43.6767,43.6946,43.6707,43.6886,20850.3577
2009-09-14 12:40:00,73.34,73.36,73.33,73.35,11780.45207245049,43.6886,43.7005,43.6826,43.6946,11780.4521
2009-09-14 12:45:00,73.35,73.35,73.24,73.28,23560.90414490098,43.6946,43.6946,43.629,43.6529,23560.9041
2009-09-14 12:50:00,73.28,73.28,73.14,73.19,39407.175959170665,43.6529,43.6529,43.5695,43.5992,39407.176
2009-09-14 12:55:00,73.19,73.22,73.09,73.18,24707.673815670496,43.5992,43.6171,43.5397,43.5933,24707.6738
2009-09-14 13:00:00,73.18,73.26,73.18,73.24,58693.7567857489,43.5933,43.6409,43.5933,43.629,58693.7568
2009-09-14 13:05:00,73.24,73.25,73.21,73.23,26479.954215950656,43.629,43.635,43.6112,43.6231,26479.9542
2009-09-14 13:10:00,73.24,73.26,73.16,73.17,21163.11301511017,43.629,43.6409,43.5814,43.5873,21163.113
2009-09-14 13:15:00,73.17,73.18,73.07,73.08,46392.045772039535,43.5873,43.5933,43.5278,43.5337,46392.0458
2009-09-14 13:20:00,73.08,73.16,73.06,73.08,35758.363370358566,43.5337,43.5814,43.5218,43.5337,35758.3634
2009-09-14 13:25:00,73.08,73.1,73.06,73.09,57651.23890323116,43.5337,43.5456,43.5218,43.5397,57651.2389
2009-09-14 13:30:00,73.1,73.27,73.1,73.27,22205.630897627914,43.5456,43.6469,43.5456,43.6469,22205.6309
2009-09-14 13:35:00,73.27,73.37,73.26,73.34,49415.34763134099,43.6469,43.7065,43.6409,43.6886,49415.3476
2009-09-14 13:40:00,73.35,73.36,73.23,73.27,18973.82546182291,43.6946,43.7005,43.6231,43.6469,18973.8255
2009-09-14 13:45:00,73.27,73.41,73.26,73.36,25541.68812168469,43.6469,43.7303,43.6409,43.7005,25541.6881
2009-09-14 13:50:00,73.35,73.53,73.33,73.45,101645.49354547988,43.6946,43.8018,43.6826,43.7541,101645.4935
2009-09-14 13:55:00,73.45,73.48,73.33,73.39,37530.64377063872,43.7541,43.772,43.6826,43.7184,37530.6438
2009-09-14 14:00:00,73.39,73.39,73.29,73.35,18556.81830881581,43.7184,43.7184,43.6588,43.6946,18556.8183
2009-09-14 14:05:00,73.34,73.4,73.31,73.37,27626.72388672017,43.6886,43.7243,43.6707,43.7065,27626.7239
2009-09-14 14:10:00,73.37,73.4,73.29,73.3,20641.8540738513,43.7065,43.7243,43.6588,43.6648,20641.8541
2009-09-14 14:15:00,73.3,73.33,73.27,73.32,26167.19885119533,43.6648,43.6826,43.6469,43.6767,26167.1989
2009-09-14 14:20:00,73.34,73.44,73.34,73.44,25124.680968677592,43.6886,43.7482,43.6886,43.7482,25124.681
2009-09-14 14:25:00,73.44,73.83,73.42,73.8,108943.11872310408,43.7482,43.9805,43.7363,43.9626,108943.1187
2009-09-14 14:30:00,73.8,73.84,73.65,73.67,45036.77252476647,43.9626,43.9865,43.8733,43.8852,45036.7725
2009-09-14 14:35:00,73.66,73.67,73.6,73.65,34820.097276092594,43.8792,43.8852,43.8435,43.8733,34820.0973
2009-09-14 14:40:00,73.65,73.66,73.53,73.53,29607.507863503884,43.8733,43.8792,43.8018,43.8018,29607.5079
2009-09-14 14:45:00,73.54,73.63,73.51,73.58,67972.1659401568,43.8077,43.8614,43.7899,43.8316,67972.1659
2009-09-14 14:50:00,73.6,73.63,73.47,73.47,76625.06436505406,43.8435,43.8614,43.766,43.766,76625.0644
2009-09-14 14:55:00,73.47,73.65,73.43,73.61,58902.26036225245,43.766,43.8733,43.7422,43.8494,58902.2604
2009-09-14 15:00:00,73.62,73.64,73.57,73.59,46079.29040728421,43.8554,43.8673,43.8256,43.8375,46079.2904
2009-09-14 15:05:00,73.6,73.66,73.51,73.61,52230.14591413889,43.8435,43.8792,43.7899,43.8494,52230.1459
2009-09-14 15:10:00,73.62,73.62,73.53,73.54,35758.363370358566,43.8554,43.8554,43.8018,43.8077,35758.3634
2009-09-14 15:15:00,73.55,73.66,73.55,73.64,29190.500710496788,43.8137,43.8792,43.8137,43.8673,29190.5007
2009-09-14 15:20:00,73.64,73.64,73.53,73.55,34403.0901230855,43.8673,43.8673,43.8018,43.8137,34403.0901
2009-09-14 15:25:00,73.55,73.57,73.5,73.54,47226.06007805373,43.8137,43.8256,43.7839,43.8077,47226.0601
2009-09-14 15:30:00,73.55,73.63,73.52,73.63,74748.53217652213,43.8137,43.8614,43.7958,43.8614,74748.5322
2009-09-14 15:35:00,73.63,73.73,73.62,73.67,58172.497844490026,43.8614,43.9209,43.8554,43.8852,58172.4978
2009-09-14 15:40:00,73.67,73.86,73.64,73.81,108109.10441708988,43.8852,43.9984,43.8673,43.9686,108109.1044
2009-09-14 15:45:00,73.83,73.87,73.78,73.87,66304.13732812842,43.9805,44.0043,43.9507,44.0043,66304.1373
2009-09-14 15:50:00,73.87,73.87,73.75,73.8,114781.21886520344,44.0043,44.0043,43.9328,43.9626,114781.2189
2009-09-14 15:55:00,73.8,73.95,73.78,73.78,188278.72958270428,43.9626,44.052,43.9507,43.9507,188278.7296
2009-09-15 09:30:00,74.31,74.31,73.63,74.19,240300.3719203396,44.2664,44.2664,43.8614,44.1949,240300.3719
2009-09-15 09:35:00,74.19,74.47,74.11,74.16,92888.34333233084,44.1949,44.3617,44.1473,44.1771,92888.3433
2009-09-15 09:40:00,74.19,74.36,74.14,74.22,66199.88553987665,44.1949,44.2962,44.1652,44.2128,66199.8855
2009-09-15 09:45:00,74.23,74.38,74.1,74.23,70265.70528169583,44.2188,44.3081,44.1413,44.2188,70265.7053
2009-09-15 09:50:00,74.23,74.27,73.96,74.11,92367.08439107196,44.2188,44.2426,44.0579,44.1473,92367.0844
2009-09-15 09:55:00,74.1,74.17,73.93,74.13,58276.7496327418,44.1413,44.183,44.0401,44.1592,58276.7496
2009-09-15 10:00:00,74.13,74.15,73.65,73.81,99247.70241568908,44.1592,44.1711,43.8733,43.9686,99247.7024
2009-09-15 10:05:00,73.8,74.17,73.74,74.15,47226.06007805373,43.9626,44.183,43.9269,44.1711,47226.0601
2009-09-15 10:10:00,74.13,74.15,73.76,73.76,59319.26751525954,44.1592,44.1711,43.9388,43.9388,59319.2675
2009-09-15 10:15:00,73.78,73.89,73.64,73.81,113947.20455918924,43.9507,44.0162,43.8673,43.9686,113947.2046
2009-09-15 10:20:00,73.81,74.01,73.73,73.96,70786.9642229547,43.9686,44.0877,43.9209,44.0579,70786.9642
2009-09-15 10:25:00,73.98,74.23,73.95,74.2,79544.11443610374,44.0699,44.2188,44.052,44.2009,79544.1144
2009-09-15 10:30:00,74.18,74.27,74.12,74.14,19807.839767837104,44.189,44.2426,44.1532,44.1652,19807.8398
2009-09-15 10:35:00,74.17,74.21,73.99,74.04,26896.96136895776,44.183,44.2069,44.0758,44.1056,26896.9614
2009-09-15 10:40:00,73.99,74.21,73.98,74.12,39511.42774742244,44.0758,44.2069,44.0699,44.1532,39511.4277
2009-09-15 10:45:00,74.13,74.16,74.06,74.09,26896.96136895776,44.1592,44.1771,44.1175,44.1354,26896.9614
2009-09-15 10:50:00,74.09,74.13,73.99,74.01,27418.220310216624,44.1354,44.1592,44.0758,44.0877,27418.2203
2009-09-15 10:55:00,74.01,74.21,73.98,74.19,48998.34047833389,44.0877,44.2069,44.0699,44.1949,48998.3405
2009-09-15 11:00:00,74.19,74.22,74.0,74.0,29920.26322825921,44.1949,44.2128,44.0818,44.0818,29920.2632
2009-09-15 11:05:00,74.0,74.01,73.9,73.91,44202.75821875228,44.0818,44.0877,44.0222,44.0282,44202.7582
2009-09-15 11:10:00,73.91,73.95,73.82,73.86,32839.31329930889,44.0282,44.052,43.9745,43.9984,32839.3133
2009-09-15 11:15:00,73.85,73.86,73.71,73.77,38051.9027118976,43.9924,43.9984,43.909,43.9448,38051.9027
2009-09-15 11:20:00,73.77,73.9,73.77,73.89,36800.88125287631,43.9448,44.0222,43.9448,44.0162,36800.8813
2009-09-15 11:25:00,73.88,73.9,73.79,73.79,24603.42202741872,44.0103,44.0222,43.9567,43.9567,24603.422
2009-09-15 11:30:00,73.79,73.8,73.68,73.72,26167.19885119533,43.9567,43.9626,43.8911,43.915,26167.1989
2009-09-15 11:35:00,73.73,73.87,73.73,73.84,25958.695274691785,43.9209,44.0043,43.9209,43.9865,25958.6953
2009-09-15 11:40:00,73.85,73.86,73.79,73.83,17827.055791053393,43.9924,43.9984,43.9567,43.9805,17827.0558
2009-09-15 11:45:00,73.86,74.11,73.85,74.1,34298.83833483372,43.9984,44.1473,43.9924,44.1413,34298.8383
2009-09-15 11:50:00,74.1,74.1,73.93,73.95,42117.72245371679,44.1413,44.1413,44.0401,44.052,42117.7225
2009-09-15 11:55:00,73.95,74.14,73.93,74.07,40658.19741819195,44.052,44.1652,44.0401,44.1235,40658.1974
2009-09-15 12:00:00,74.07,74.14,74.03,74.1,17410.048638046297,44.1235,44.1652,44.0996,44.1413,17410.0486
2009-09-15 12:05:00,74.09,74.2,74.02,74.15,21997.127321124364,44.1354,44.2009,44.0937,44.1711,21997.1273
2009-09-15 12:10:00,74.14,74.2,74.14,74.15,5838.100142099357,44.1652,44.2009,44.1652,44.1711,5838.1001
2009-09-15 12:15:00,74.15,74.22,74.15,74.21,21058.8612268584,44.1711,44.2128,44.1711,44.2069,21058.8612
2009-09-15 12:20:00,74.21,74.26,74.13,74.15,15012.25750825549,44.2069,44.2366,44.1592,44.1711,15012.2575
2009-09-15 12:25:00,74.15,74.25,74.14,74.23,21058.8612268584,44.1711,44.2307,44.1652,44.2188,21058.8612
2009-09-15 12:30:00,74.22,74.26,74.16,74.24,33047.81687581243,44.2128,44.2366,44.1771,44.2247,33047.8169
2009-09-15 12:35:00,74.23,74.24,74.16,74.21,17410.048638046297,44.2188,44.2247,44.1771,44.2069,17410.0486
2009-09-15 12:40:00,74.21,74.34,74.2,74.3,38468.90986490469,44.2069,44.2843,44.2009,44.2605,38468.9099
2009-09-15 12:45:00,74.29,74.4,74.23,74.37,49623.851207844535,44.2545,44.32,44.2188,44.3022,49623.8512
2009-09-15 12:50:00,74.38,74.48,74.36,74.42,46079.29040728421,44.3081,44.3677,44.2962,44.332,46079.2904
2009-09-15 12:55:00,74.42,74.52,74.31,74.51,62863.82831581987,44.332,44.3915,44.2664,44.3856,62863.8283
2009-09-15 13:00:00,74.51,74.55,74.27,74.29,74435.7768117668,44.3856,44.4094,44.2426,44.2545,74435.7768
2009-09-15 13:05:00,74.28,74.41,74.27,74.4,22518.38626238324,44.2486,44.326,44.2426,44.32,22518.3863
2009-09-15 13:10:00,74.42,74.54,74.41,74.51,52125.89412588712,44.332,44.4034,44.326,44.3856,52125.8941
2009-09-15 13:15:00,74.52,74.66,74.52,74.63,91637.32187330956,44.3915,44.4749,44.3915,44.4571,91637.3219
2009-09-15 13:20:00,74.63,74.7,74.55,74.7,47017.55650155018,44.4571,44.4988,44.4094,44.4988,47017.5565
2009-09-15 13:25:00,74.7,74.7,74.57,74.66,55878.95850295099,44.4988,44.4988,44.4213,44.4749,55878.9585
2009-09-15 13:30:00,74.66,74.67,74.55,74.57,46392.045772039535,44.4749,44.4809,44.4094,44.4213,46392.0458
2009-09-15 13:35:00,74.57,74.59,74.51,74.51,14282.49499049307,44.4213,44.4332,44.3856,44.3856,14282.495
2009-09-15 13:40:00,74.51,74.62,74.49,74.6,54419.43346742616,44.3856,44.4511,44.3737,44.4392,54419.4335
2009-09-15 13:45:00,74.6,74.66,74.59,74.66,22726.889838886786,44.4392,44.4749,44.4332,44.4749,22726.8898
2009-09-15 13:50:00,74.68,74.7,73.85,74.65,54210.929890922605,44.4868,44.4988,43.9924,44.469,54210.9299
2009-09-15 13:55:00,74.65,74.71,74.64,74.67,31484.04005203582,44.469,44.5047,44.463,44.4809,31484.0401
2009-09-15 14:00:00,74.67,74.68,74.63,74.63,61300.05149204325,44.4809,44.4868,44.4571,44.4571,61300.0515
2009-09-15 14:05:00,74.64,74.7,74.61,74.63,79335.6108596002,44.463,44.4988,44.4451,44.4571,79335.6109
2009-09-15 14:10:00,74.64,74.72,74.63,74.68,38364.65807665292,44.463,44.5107,44.4571,44.4868,38364.6581
2009-09-15 14:15:00,74.67,74.75,74.64,74.72,69535.94276393342,44.4809,44.5285,44.463,44.5107,69535.9428
2009-09-15 14:20:00,74.72,74.77,74.67,74.68,56087.46207945454,44.5107,44.5405,44.4809,44.4868,56087.4621
2009-09-15 14:25:00,74.68,74.79,74.67,74.72,44724.01716001115,44.4868,44.5524,44.4809,44.5107,44724.0172
2009-09-15 14:30:00,74.72,74.76,74.67,74.73,55983.21029120277,44.5107,44.5345,44.4809,44.5166,55983.2103
2009-09-15 14:35:00,74.72,74.72,74.6,74.63,106336.82401680973,44.5107,44.5107,44.4392,44.4571,106336.824
2009-09-15 14:40:00,74.65,74.69,74.59,74.67,46496.297560291314,44.469,44.4928,44.4332,44.4809,46496.2976
2009-09-15 14:45:00,74.67,74.77,74.61,74.71,100811.47923946568,44.4809,44.5405,44.4451,44.5047,100811.4792
2009-09-15 14:50:00,74.71,74.76,74.68,74.73,18661.07009706759,44.5047,44.5345,44.4868,44.5166,18661.0701
2009-09-15 14:55:00,74.73,74.91,74.71,74.84,84965.207425196,44.5166,44.6239,44.5047,44.5822,84965.2074
2009-09-15 15:00:00,74.85,74.9,74.71,74.83,74748.53217652213,44.5881,44.6179,44.5047,44.5762,74748.5322
2009-09-15 15:05:00,74.83,74.91,74.78,74.91,51500.38339637647,44.5762,44.6239,44.5464,44.6239,51500.3834
2009-09-15 15:10:00,74.89,75.01,74.89,74.98,55774.70671469922,44.6119,44.6834,44.6119,44.6655,55774.7067
2009-09-15 15:15:00,74.97,75.07,74.95,75.07,37322.14019413518,44.6596,44.7192,44.6477,44.7192,37322.1402
2009-09-15 15:20:00,75.07,75.3,75.04,75.21,119472.54933653328,44.7192,44.8562,44.7013,44.8026,119472.5493
2009-09-15 15:25:00,75.22,75.27,75.08,75.22,67555.1587871497,44.8085,44.8383,44.7251,44.8085,67555.1588
2009-09-15 15:30:00,75.23,75.27,75.1,75.15,77563.33045932003,44.8145,44.8383,44.737,44.7668,77563.3305
2009-09-15 15:35:00,75.14,75.16,75.07,75.1,66304.13732812842,44.7609,44.7728,44.7192,44.737,66304.1373
2009-09-15 15:40:00,75.1,75.1,74.84,74.9,154084.14303612232,44.737,44.737,44.5822,44.6179,154084.143
2009-09-15 15:45:00,74.91,74.93,74.74,74.77,129272.21743220004,44.6239,44.6358,44.5226,44.5405,129272.2174
2009-09-15 15:50:00,74.78,74.92,74.78,74.89,117491.76535974957,44.5464,44.6298,44.5464,44.6119,117491.7654
2009-09-15 15:55:00,74.89,74.94,74.85,74.86,245408.70954467656,44.6119,44.6417,44.5881,44.5941,245408.7095
2009-09-16 09:30:00,75.38,75.77,75.03,75.64,117491.76535974957,44.9038,45.1362,44.6953,45.0587,117491.7654
2009-09-16 09:35:00,75.64,75.65,75.24,75.38,88614.0200140081,45.0587,45.0647,44.8204,44.9038,88614.02
2009-09-16 09:40:00,75.37,75.42,75.17,75.28,81837.65377764277,44.8979,44.9277,44.7787,44.8443,81837.6538
2009-09-16 09:45:00,75.29,75.31,74.94,75.08,90073.54504953294,44.8502,44.8621,44.6417,44.7251,90073.545
2009-09-16 09:50:00,75.08,75.11,74.91,74.97,62238.31758630922,44.7251,44.743,44.6239,44.6596,62238.3176
2009-09-16 09:55:00,74.98,75.19,74.94,75.19,43577.24748924163,44.6655,44.7906,44.6417,44.7906,43577.2475
2009-09-16 10:00:00,75.19,75.41,75.19,75.4,71099.71958771003,44.7906,44.9217,44.7906,44.9157,71099.7196
2009-09-16 10:05:00,75.4,75.66,75.39,75.63,88301.26464925279,44.9157,45.0706,44.9098,45.0528,88301.2646
2009-09-16 10:10:00,75.64,75.66,75.52,75.54,67867.91415190503,45.0587,45.0706,44.9872,44.9991,67867.9142
2009-09-16 10:15:00,75.55,75.69,75.5,75.58,40032.68668868131,45.0051,45.0885,44.9753,45.023,40032.6867
2009-09-16 10:20:00,75.58,75.6,75.38,75.42,102479.50785149408,45.023,45.0349,44.9038,44.9277,102479.5079
2009-09-16 10:25:00,75.42,75.61,75.34,75.57,57338.48353847583,44.9277,45.0408,44.88,45.017,57338.4835
2009-09-16 10:30:00,75.6,75.99,75.58,75.87,173996.2345922112,45.0349,45.2672,45.023,45.1957,173996.2346
2009-09-16 10:35:00,75.86,75.99,75.84,75.91,69014.68382267455,45.1898,45.2672,45.1779,45.2196,69014.6838
2009-09-16 10:40:00,75.91,76.11,75.86,76.08,76520.81257680229,45.2196,45.3387,45.1898,45.3208,76520.8126
2009-09-16 10:45:00,76.07,76.11,75.97,76.03,43890.00285399696,45.3149,45.3387,45.2553,45.291,43890.0029
2009-09-16 10:50:00,76.05,76.26,76.05,76.26,54315.18167917438,45.3029,45.428,45.3029,45.428,54315.1817
2009-09-16 10:55:00,76.26,76.33,76.11,76.14,30128.76680476276,45.428,45.4697,45.3387,45.3566,30128.7668
2009-09-16 11:00:00,76.14,76.19,76.07,76.08,34194.58654658195,45.3566,45.3863,45.3149,45.3208,34194.5865
2009-09-16 11:05:00,76.08,76.11,75.79,75.8,71620.9785289689,45.3208,45.3387,45.1481,45.154,71620.9785
2009-09-16 11:10:00,75.81,75.96,75.8,75.96,47538.81544280905,45.16,45.2493,45.154,45.2493,47538.8154
2009-09-16 11:15:00,75.94,75.95,75.85,75.9,24499.170239166942,45.2374,45.2434,45.1838,45.2136,24499.1702
2009-09-16 11:20:00,75.89,75.89,75.7,75.71,64114.849774841154,45.2076,45.2076,45.0945,45.1004,64114.8498
2009-09-16 11:25:00,75.71,75.9,75.71,75.84,45975.03861903244,45.1004,45.2136,45.1004,45.1779,45975.0386
2009-09-16 11:30:00,75.84,75.98,75.84,75.98,25437.43633343292,45.1779,45.2612,45.1779,45.2612,25437.4363
2009-09-16 11:35:00,75.98,76.11,75.98,76.1,36696.62946462453,45.2612,45.3387,45.2612,45.3327,36696.6295
2009-09-16 11:40:00,76.1,76.14,76.0,76.11,60153.28182127373,45.3327,45.3566,45.2732,45.3387,60153.2818
2009-09-16 11:45:00,76.11,76.15,75.98,75.99,55149.19598518857,45.3387,45.3625,45.2612,45.2672,55149.196
2009-09-16 11:50:00,75.99,76.15,75.93,76.13,50979.124455117606,45.2672,45.3625,45.2315,45.3506,50979.1245
2009-09-16 11:55:00,76.13,76.24,76.13,76.17,48477.08153707502,45.3506,45.4161,45.3506,45.3744,48477.0815
2009-09-16 12:00:00,76.17,76.25,76.15,76.21,55983.21029120277,45.3744,45.4221,45.3625,45.3983,55983.2103
2009-09-16 12:05:00,76.22,76.24,76.18,76.19,70474.20885819939,45.4042,45.4161,45.3804,45.3863,70474.2089
2009-09-16 12:10:00,76.19,76.2,76.05,76.09,43681.49927749341,45.3863,45.3923,45.3029,45.3268,43681.4993
2009-09-16 12:15:00,76.09,76.09,75.97,75.97,31379.788263784045,45.3268,45.3268,45.2553,45.2553,31379.7883
2009-09-16 12:20:00,75.97,76.03,75.94,76.0,52751.40485539776,45.2553,45.291,45.2374,45.2732,52751.4049
2009-09-16 12:25:00,76.0,76.06,75.91,75.92,38468.90986490469,45.2732,45.3089,45.2196,45.2255,38468.9099
2009-09-16 12:30:00,75.93,75.95,75.89,75.94,45766.53504252889,45.2315,45.2434,45.2076,45.2374,45766.535
2009-09-16 12:35:00,75.95,76.02,75.95,76.0,29920.26322825921,45.2434,45.2851,45.2434,45.2732,29920.2632
2009-09-16 12:40:00,76.01,76.02,75.95,76.02,28043.73103972727,45.2791,45.2851,45.2434,45.2851,28043.731
2009-09-16 12:45:00,76.02,76.06,75.95,75.99,38260.40628840114,45.2851,45.3089,45.2434,45.2672,38260.4063
2009-09-16 12:50:00,75.99,76.02,75.86,75.89,37634.8955588905,45.2672,45.2851,45.1898,45.2076,37634.8956
2009-09-16 12:55:00,75.87,75.88,75.8,75.84,55774.70671469922,45.1957,45.2017,45.154,45.1779,55774.7067
2009-09-16 13:00:00,75.84,75.95,75.84,75.9,37322.14019413518,45.1779,45.2434,45.1779,45.2136,37322.1402
2009-09-16 13:05:00,75.89,75.91,75.83,75.84,44724.01716001115,45.2076,45.2196,45.1719,45.1779,44724.0172
2009-09-16 13:10:00,75.84,75.94,75.83,75.94,47434.56365455728,45.1779,45.2374,45.1719,45.2374,47434.5637
2009-09-16 13:15:00,75.92,76.0,75.92,76.0,32422.306146301788,45.2255,45.2732,45.2255,45.2732,32422.3061
2009-09-16 13:20:00,76.01,76.09,75.97,75.98,68493.42488141567,45.2791,45.3268,45.2553,45.2612,68493.4249
2009-09-16 13:25:00,75.99,76.01,75.95,75.97,48894.08869008212,45.2672,45.2791,45.2434,45.2553,48894.0887
2009-09-16 13:30:00,75.98,76.12,75.96,76.1,82671.66808365697,45.2612,45.3446,45.2493,45.3327,82671.6681
2009-09-16 13:35:00,76.1,76.14,76.06,76.06,75791.05005903987,45.3327,45.3566,45.3089,45.3089,75791.0501
2009-09-16 13:40:00,76.06,76.09,76.04,76.08,33152.06866406421,45.3089,45.3268,45.297,45.3208,33152.0687
2009-09-16 13:45:00,76.07,76.09,75.99,75.99,33360.57224056776,45.3149,45.3268,45.2672,45.2672,33360.5722
2009-09-16 13:50:00,76.01,76.02,75.96,75.96,28877.745345741463,45.2791,45.2851,45.2493,45.2493,28877.7453
2009-09-16 13:55:00,76.01,76.09,76.0,76.06,31588.291840287595,45.2791,45.3268,45.2732,45.3089,31588.2918
2009-09-16 14:00:00,76.06,76.21,76.03,76.19,52647.15306714599,45.3089,45.3983,45.291,45.3863,52647.1531
2009-09-16 14:05:00,76.2,76.26,76.16,76.16,40136.93847693308,45.3923,45.428,45.3685,45.3685,40136.9385
2009-09-16 14:10:00,76.15,76.16,76.02,76.02,50145.110149103406,45.3625,45.3685,45.2851,45.2851,50145.1101
2009-09-16 14:15:00,76.02,76.08,76.02,76.08,44724.01716001115,45.2851,45.3208,45.2851,45.3208,44724.0172
2009-09-16 14:20:00,76.08,76.11,76.04,76.06,42743.23318322744,45.3208,45.3387,45.297,45.3089,42743.2332
2009-09-16 14:25:00,76.06,76.06,75.95,75.96,42743.23318322744,45.3089,45.3089,45.2434,45.2493,42743.2332
2009-09-16 14:30:00,75.97,75.99,75.85,75.85,45870.78683078066,45.2553,45.2672,45.1838,45.1838,45870.7868
2009-09-16 14:35:00,75.85,75.92,75.8,75.91,47851.57080756438,45.1838,45.2255,45.154,45.2196,47851.5708
2009-09-16 14:40:00,75.92,75.96,75.85,75.86,51813.1387611318,45.2255,45.2493,45.1838,45.1898,51813.1388
2009-09-16 14:45:00,75.87,75.87,75.8,75.82,61821.310433302126,45.1957,45.1957,45.154,45.1659,61821.3104
2009-09-16 14:50:00,75.82,75.87,75.8,75.83,57755.490691482926,45.1659,45.1957,45.154,45.1719,57755.4907
2009-09-16 14:55:00,75.82,75.84,75.72,75.73,106753.83116981684,45.1659,45.1779,45.1064,45.1123,106753.8312
2009-09-16 15:00:00,75.73,75.75,75.63,75.67,111862.16879415375,45.1123,45.1242,45.0528,45.0766,111862.1688
2009-09-16 15:05:00,75.67,75.67,75.5,75.55,125102.14590212908,45.0766,45.0766,44.9753,45.0051,125102.1459
2009-09-16 15:10:00,75.56,75.73,75.55,75.73,78293.09297708246,45.0111,45.1123,45.0051,45.1123,78293.093
2009-09-16 15:15:00,75.72,75.78,75.69,75.77,59110.76393875599,45.1064,45.1421,45.0885,45.1362,59110.7639
2009-09-16 15:20:00,75.77,75.9,75.75,75.89,54002.426314419055,45.1362,45.2136,45.1242,45.2076,54002.4263
2009-09-16 15:25:00,75.89,75.9,75.81,75.83,57129.97996197228,45.2076,45.2136,45.16,45.1719,57129.98
2009-09-16 15:30:00,75.82,75.92,75.79,75.88,80899.38768337682,45.1659,45.2255,45.1481,45.2017,80899.3877
2009-09-16 15:35:00,75.88,75.95,75.85,75.93,50979.124455117606,45.2017,45.2434,45.1838,45.2315,50979.1245
2009-09-16 15:40:00,75.94,76.03,75.94,75.99,127395.68524366812,45.2374,45.291,45.2374,45.2672,127395.6852
2009-09-16 15:45:00,75.99,76.02,75.93,75.93,117804.5207245049,45.2672,45.2851,45.2315,45.2315,117804.5207
2009-09-16 15:50:00,75.93,76.01,75.83,75.84,172015.4506154275,45.2315,45.2791,45.1719,45.1779,172015.4506
2009-09-16 15:55:00,75.84,75.92,75.76,75.92,317446.69522665255,45.1779,45.2255,45.1302,45.2255,317446.6952
2009-09-17 09:30:00,75.45,75.92,75.31,75.85,225600.86977683945,44.9455,45.2255,44.8621,45.1838,225600.8698
2009-09-17 09:35:00,75.85,76.09,75.85,75.88,111340.90985289488,45.1838,45.3268,45.1838,45.2017,111340.9099
2009-09-17 09:40:00,75.86,75.9,75.53,75.75,69848.69812868875,45.1898,45.2136,44.9932,45.1242,69848.6981
2009-09-17 09:45:00,75.75,76.13,75.75,75.94,98726.4434744302,45.1242,45.3506,45.1242,45.2374,98726.4435
2009-09-17 09:50:00,75.94,76.06,75.94,76.04,77876.08582407536,45.2374,45.3089,45.2374,45.297,77876.0858
2009-09-17 09:55:00,76.04,76.09,75.94,76.05,99560.4577804444,45.297,45.3268,45.2374,45.3029,99560.4578
2009-09-17 10:00:00,76.06,76.24,75.75,75.8,219345.762481733,45.3089,45.4161,45.1242,45.154,219345.7625
2009-09-17 10:05:00,75.81,76.05,75.72,75.91,47955.82259581615,45.16,45.3029,45.1064,45.2196,47955.8226
2009-09-17 10:10:00,75.92,75.94,75.58,75.86,73184.75535274552,45.2255,45.2374,45.023,45.1898,73184.7554
2009-09-17 10:15:00,75.88,76.0,75.8,75.96,112696.18310016795,45.2017,45.2732,45.154,45.2493,112696.1831
2009-09-17 10:20:00,75.96,76.03,75.71,75.75,112800.43488841972,45.2493,45.291,45.1004,45.1242,112800.4349
2009-09-17 10:25:00,75.73,75.73,75.48,75.65,60361.78539777728,45.1123,45.1123,44.9634,45.0647,60361.7854
2009-09-17 10:30:00,75.67,75.86,75.65,75.83,78814.35191834133,45.0766,45.1898,45.0647,45.1719,78814.3519
2009-09-17 10:35:00,75.84,75.96,75.82,75.82,51083.37624336938,45.1779,45.2493,45.1659,45.1659,51083.3762
2009-09-17 10:40:00,75.83,75.95,75.8,75.89,63280.83546882696,45.1719,45.2434,45.154,45.2076,63280.8355
2009-09-17 10:45:00,75.9,76.06,75.88,75.93,66408.38911638019,45.2136,45.3089,45.2017,45.2315,66408.3891
2009-09-17 10:50:00,75.94,76.16,75.92,76.16,53793.92273791551,45.2374,45.3685,45.2255,45.3685,53793.9227
2009-09-17 10:55:00,76.16,76.17,76.06,76.09,51291.87981987293,45.3685,45.3744,45.3089,45.3268,51291.8798
2009-09-17 11:00:00,76.09,76.14,75.96,75.96,33256.32045231598,45.3268,45.3566,45.2493,45.2493,33256.3205
2009-09-17 11:05:00,75.96,76.01,75.92,75.93,44828.26894826292,45.2493,45.2791,45.2255,45.2315,44828.2689
2009-09-17 11:10:00,75.93,76.01,75.93,75.96,32422.306146301788,45.2315,45.2791,45.2315,45.2493,32422.3061
2009-09-17 11:15:00,75.95,76.12,75.95,76.11,32213.80256979824,45.2434,45.3446,45.2434,45.3387,32213.8026
2009-09-17 11:20:00,76.11,76.25,76.09,76.23,31171.2846872805,45.3387,45.4221,45.3268,45.4102,31171.2847
2009-09-17 11:25:00,76.23,76.33,76.18,76.27,57442.735326727605,45.4102,45.4697,45.3804,45.434,57442.7353
2009-09-17 11:30:00,76.28,76.29,76.18,76.19,15012.25750825549,45.44,45.4459,45.3804,45.3863,15012.2575
2009-09-17 11:35:00,76.17,76.19,76.04,76.09,32005.29899329469,45.3744,45.3863,45.297,45.3268,32005.299
2009-09-17 11:40:00,76.09,76.15,76.04,76.09,35341.356217351466,45.3268,45.3625,45.297,45.3268,35341.3562
2009-09-17 11:45:00,76.09,76.11,75.91,75.92,80795.13589512503,45.3268,45.3387,45.2196,45.2255,80795.1359
2009-09-17 11:50:00,75.92,75.96,75.77,75.8,77667.5822475718,45.2255,45.2493,45.1362,45.154,77667.5822
2009-09-17 11:55:00,75.8,76.03,75.79,76.01,77771.83403582359,45.154,45.291,45.1481,45.2791,77771.834
2009-09-17 12:00:00,76.01,76.1,75.91,75.91,45036.77252476647,45.2791,45.3327,45.2196,45.2196,45036.7725
2009-09-17 12:05:00,75.91,76.02,75.86,75.95,61091.5479155397,45.2196,45.2851,45.1898,45.2434,61091.5479
2009-09-17 12:10:00,75.96,75.96,75.65,75.71,97371.17022715714,45.2493,45.2493,45.0647,45.1004,97371.1702
2009-09-17 12:15:00,75.74,75.79,75.61,75.61,60153.28182127373,45.1183,45.1481,45.0408,45.0408,60153.2818
2009-09-17 12:20:00,75.61,75.72,75.59,75.7,29190.500710496788,45.0408,45.1064,45.0289,45.0945,29190.5007
2009-09-17 12:25:00,75.72,76.03,75.72,75.97,29294.75249874856,45.1064,45.291,45.1064,45.2553,29294.7525
2009-09-17 12:30:00,75.96,75.96,75.82,75.85,20329.09870909597,45.2493,45.2493,45.1659,45.1838,20329.0987
2009-09-17 12:35:00,75.87,75.88,75.78,75.78,41075.20457119905,45.1957,45.2017,45.1421,45.1421,41075.2046
2009-09-17 12:40:00,75.78,75.81,75.6,75.63,34403.0901230855,45.1421,45.16,45.0349,45.0528,34403.0901
2009-09-17 12:45:00,75.63,75.63,75.35,75.37,63072.33189232341,45.0528,45.0528,44.886,44.8979,63072.3319
2009-09-17 12:50:00,75.36,75.43,75.35,75.4,28356.48640448259,44.8919,44.9336,44.886,44.9157,28356.4864
2009-09-17 12:55:00,75.4,75.48,75.39,75.46,66929.64805763906,44.9157,44.9634,44.9098,44.9515,66929.6481
2009-09-17 13:00:00,75.47,75.6,75.38,75.38,51500.38339637647,44.9574,45.0349,44.9038,44.9038,51500.3834
2009-09-17 13:05:00,75.38,75.48,75.38,75.42,23977.911297908075,44.9038,44.9634,44.9038,44.9277,23977.9113
2009-09-17 13:10:00,75.44,75.7,75.44,75.53,42638.981394975664,44.9396,45.0945,44.9396,44.9932,42638.9814
2009-09-17 13:15:00,75.52,75.58,75.51,75.52,22518.38626238324,44.9872,45.023,44.9813,44.9872,22518.3863
2009-09-17 13:20:00,75.53,75.55,75.41,75.42,49519.59941959276,44.9932,45.0051,44.9217,44.9277,49519.5994
2009-09-17 13:25:00,75.43,75.47,75.28,75.39,41283.7081477026,44.9336,44.9574,44.8443,44.9098,41283.7081
2009-09-17 13:30:00,75.38,75.58,75.32,75.53,41387.95993595437,44.9038,45.023,44.8681,44.9932,41387.9599
2009-09-17 13:35:00,75.54,75.6,75.47,75.59,31275.53647553227,44.9991,45.0349,44.9574,45.0289,31275.5365
2009-09-17 13:40:00,75.58,75.67,75.49,75.64,41075.20457119905,45.023,45.0766,44.9694,45.0587,41075.2046
2009-09-17 13:45:00,75.66,75.87,75.62,75.84,41283.7081477026,45.0706,45.1957,45.0468,45.1779,41283.7081
2009-09-17 13:50:00,75.85,75.87,75.65,75.7,34820.097276092594,45.1838,45.1957,45.0647,45.0945,34820.0973
2009-09-17 13:55:00,75.69,75.83,75.69,75.78,13448.480684478876,45.0885,45.1719,45.0885,45.1421,13448.4807
2009-09-17 14:00:00,75.79,75.79,75.68,75.77,32943.56508756066,45.1481,45.1481,45.0825,45.1362,32943.5651
2009-09-17 14:05:00,75.76,75.78,75.68,75.71,22309.88268587969,45.1302,45.1421,45.0825,45.1004,22309.8827
2009-09-17 14:10:00,75.7,75.74,75.62,75.71,31275.53647553227,45.0945,45.1183,45.0468,45.1004,31275.5365
2009-09-17 14:15:00,75.71,75.78,75.62,75.62,26271.450639447103,45.1004,45.1421,45.0468,45.0468,26271.4506
2009-09-17 14:20:00,75.62,75.69,75.62,75.68,29503.25607525211,45.0468,45.0885,45.0468,45.0825,29503.2561
2009-09-17 14:25:00,75.69,75.73,75.56,75.62,38468.90986490469,45.0885,45.1123,45.0111,45.0468,38468.9099
2009-09-17 14:30:00,75.63,75.7,75.6,75.61,25228.932756929367,45.0528,45.0945,45.0349,45.0408,25228.9328
2009-09-17 14:35:00,75.62,75.69,75.59,75.59,28356.48640448259,45.0468,45.0885,45.0289,45.0289,28356.4864
2009-09-17 14:40:00,75.6,75.71,75.55,75.71,26271.450639447103,45.0349,45.1004,45.0051,45.1004,26271.4506
2009-09-17 14:45:00,75.71,75.76,75.67,75.76,28460.738192734367,45.1004,45.1302,45.0766,45.1302,28460.7382
2009-09-17 14:50:00,75.75,75.78,75.68,75.69,27001.213157209528,45.1242,45.1421,45.0825,45.0885,27001.2132
2009-09-17 14:55:00,75.68,75.68,75.57,75.58,36488.12588812099,45.0825,45.0825,45.017,45.023,36488.1259
2009-09-17 15:00:00,75.59,75.63,75.53,75.6,50040.85836085164,45.0289,45.0528,44.9932,45.0349,50040.8584
2009-09-17 15:05:00,75.6,75.65,75.55,75.64,26896.96136895776,45.0349,45.0647,45.0051,45.0587,26896.9614
2009-09-17 15:10:00,75.66,75.73,75.64,75.67,23039.645203642107,45.0706,45.1123,45.0587,45.0766,23039.6452
2009-09-17 15:15:00,75.67,75.73,75.57,75.65,28043.73103972727,45.0766,45.1123,45.017,45.0647,28043.731
2009-09-17 15:20:00,75.66,75.85,75.61,75.76,79752.61801260729,45.0706,45.1838,45.0408,45.1302,79752.618
2009-09-17 15:25:00,75.76,75.78,75.65,75.7,27313.96852196485,45.1302,45.1421,45.0647,45.0945,27313.9685
2009-09-17 15:30:00,75.7,75.75,75.64,75.64,33569.0758170713,45.0945,45.1242,45.0587,45.0587,33569.0758
2009-09-17 15:35:00,75.64,75.75,75.63,75.72,40762.44920644373,45.0587,45.1242,45.0528,45.1064,40762.4492
2009-09-17 15:40:00,75.72,75.74,75.5,75.55,87884.25749624569,45.1064,45.1183,44.9753,45.0051,87884.2575
2009-09-17 15:45:00,75.55,75.58,75.37,75.4,89656.53789652584,45.0051,45.023,44.8979,44.9157,89656.5379
2009-09-17 15:50:00,75.41,75.48,75.36,75.36,98413.68810967488,44.9217,44.9634,44.8919,44.8919,98413.6881
2009-09-17 15:55:00,75.37,75.49,75.32,75.48,191510.53501850928,44.8979,44.9694,44.8681,44.9634,191510.535
2009-09-18 09:30:00,75.68,75.92,74.82,74.93,1221101.1957930317,45.0825,45.2255,44.5702,44.6358,1221101.1958
2009-09-18 09:35:00,74.93,75.09,74.53,74.53,176602.52929850557,44.6358,44.7311,44.3975,44.3975,176602.5293
2009-09-18 09:40:00,74.53,74.71,74.43,74.48,119368.29754828152,44.3975,44.5047,44.3379,44.3677,119368.2975
2009-09-18 09:45:00,74.49,74.56,74.37,74.4,94452.12015610746,44.3737,44.4154,44.3022,44.32,94452.1202
2009-09-18 09:50:00,74.38,74.44,74.34,74.42,100602.97566296214,44.3081,44.3439,44.2843,44.332,100602.9757
2009-09-18 09:55:00,74.42,74.45,74.35,74.39,65782.87838686955,44.332,44.3498,44.2903,44.3141,65782.8784
2009-09-18 10:00:00,74.39,74.5,74.2,74.46,182127.8740758496,44.3141,44.3796,44.2009,44.3558,182127.8741
2009-09-18 10:05:00,74.45,74.47,74.27,74.43,91324.56650855424,44.3498,44.3617,44.2426,44.3379,91324.5665
2009-09-18 10:10:00,74.41,74.43,74.24,74.24,46079.29040728421,44.326,44.3379,44.2247,44.2247,46079.2904
2009-09-18 10:15:00,74.25,74.29,74.2,74.25,33569.0758170713,44.2307,44.2545,44.2009,44.2307,33569.0758
2009-09-18 10:20:00,74.26,74.29,74.13,74.19,47747.3190193126,44.2366,44.2545,44.1592,44.1949,47747.319
2009-09-18 10:25:00,74.19,74.21,74.08,74.17,69431.69097568165,44.1949,44.2069,44.1294,44.183,69431.691
2009-09-18 10:30:00,74.17,74.32,74.07,74.32,120098.06006604392,44.183,44.2724,44.1235,44.2724,120098.0601
2009-09-18 10:35:00,74.29,74.48,74.26,74.27,66825.39626938729,44.2545,44.3677,44.2366,44.2426,66825.3963
2009-09-18 10:40:00,74.27,74.28,74.2,74.21,41596.46351245792,44.2426,44.2486,44.2009,44.2069,41596.4635
2009-09-18 10:45:00,74.21,74.21,73.96,73.99,60466.03718602906,44.2069,44.2069,44.0579,44.0758,60466.0372
2009-09-18 10:50:00,74.01,74.15,73.96,74.1,27105.464945461303,44.0877,44.1711,44.0579,44.1413,27105.4649
2009-09-18 10:55:00,74.11,74.19,74.03,74.17,50249.36193735519,44.1473,44.1949,44.0996,44.183,50249.3619
2009-09-18 11:00:00,74.14,74.29,74.14,74.2,46496.297560291314,44.1652,44.2545,44.1652,44.2009,46496.2976
2009-09-18 11:05:00,74.2,74.22,74.07,74.13,34507.34191133727,44.2009,44.2128,44.1235,44.1592,34507.3419
2009-09-18 11:10:00,74.12,74.26,74.11,74.19,21892.87553287259,44.1532,44.2366,44.1473,44.1949,21892.8755
2009-09-18 11:15:00,74.19,74.19,74.01,74.02,34090.33475833017,44.1949,44.1949,44.0877,44.0937,34090.3348
2009-09-18 11:20:00,74.02,74.02,73.86,73.86,57234.231750224055,44.0937,44.0937,43.9984,43.9984,57234.2318
2009-09-18 11:25:00,73.87,73.89,73.5,73.53,75999.55363554342,44.0043,44.0162,43.7839,43.8018,75999.5536
2009-09-18 11:30:00,73.53,73.58,73.43,73.49,92262.8326028202,43.8018,43.8316,43.7422,43.778,92262.8326
2009-09-18 11:35:00,73.49,73.52,73.42,73.5,39198.67238266712,43.778,43.7958,43.7363,43.7839,39198.6724
2009-09-18 11:40:00,73.49,73.71,73.49,73.6,36488.12588812099,43.778,43.909,43.778,43.8435,36488.1259
2009-09-18 11:45:00,73.6,73.61,73.53,73.58,25750.191698188235,43.8435,43.8494,43.8018,43.8316,25750.1917
2009-09-18 11:50:00,73.59,73.61,73.45,73.48,33360.57224056776,43.8375,43.8494,43.7541,43.772,33360.5722
2009-09-18 11:55:00,73.47,73.5,73.38,73.4,40970.95278294728,43.766,43.7839,43.7124,43.7243,40970.9528
2009-09-18 12:00:00,73.39,73.47,73.31,73.33,74644.28038827036,43.7184,43.766,43.6707,43.6826,74644.2804
2009-09-18 12:05:00,73.34,73.39,73.26,73.36,57442.735326727605,43.6886,43.7184,43.6409,43.7005,57442.7353
2009-09-18 12:10:00,73.38,73.53,73.36,73.5,54836.44062043325,43.7124,43.8018,43.7005,43.7839,54836.4406
2009-09-18 12:15:00,73.48,73.64,73.48,73.62,25437.43633343292,43.772,43.8673,43.772,43.8554,25437.4363
2009-09-18 12:20:00,73.62,73.63,73.53,73.63,32735.06151105712,43.8554,43.8614,43.8018,43.8614,32735.0615
2009-09-18 12:25:00,73.64,73.73,73.62,73.69,44098.5064305005,43.8673,43.9209,43.8554,43.8971,44098.5064
2009-09-18 12:30:00,73.69,73.83,73.69,73.81,38260.40628840114,43.8971,43.9805,43.8971,43.9686,38260.4063
2009-09-18 12:35:00,73.81,73.91,73.8,73.89,30545.77395776985,43.9686,44.0282,43.9626,44.0162,30545.774
2009-09-18 12:40:00,73.88,73.99,73.88,73.96,36800.88125287631,44.0103,44.0758,44.0103,44.0579,36800.8813
2009-09-18 12:45:00,73.97,74.03,73.85,73.85,37739.14734714227,44.0639,44.0996,43.9924,43.9924,37739.1473
2009-09-18 12:50:00,73.85,73.87,73.78,73.81,23769.407721404525,43.9924,44.0043,43.9507,43.9686,23769.4077
2009-09-18 12:55:00,73.8,73.98,73.8,73.97,25750.191698188235,43.9626,44.0699,43.9626,44.0639,25750.1917
2009-09-18 13:00:00,73.97,74.08,73.97,74.07,26896.96136895776,44.0639,44.1294,44.0639,44.1235,26896.9614
2009-09-18 13:05:00,74.07,74.08,73.97,73.98,22101.37910937614,44.1235,44.1294,44.0639,44.0699,22101.3791
2009-09-18 13:10:00,73.98,74.04,73.97,74.0,20850.357650354847,44.0699,44.1056,44.0639,44.0818,20850.3577
2009-09-18 13:15:00,74.0,74.01,73.88,73.88,29920.26322825921,44.0818,44.0877,44.0103,44.0103,29920.2632
2009-09-18 13:20:00,73.88,73.92,73.78,73.81,40345.44205343663,44.0103,44.0341,43.9507,43.9686,40345.4421
2009-09-18 13:25:00,73.82,73.83,73.75,73.8,34611.593699589044,43.9745,43.9805,43.9328,43.9626,34611.5937
2009-09-18 13:30:00,73.81,73.81,73.69,73.73,26271.450639447103,43.9686,43.9686,43.8971,43.9209,26271.4506
2009-09-18 13:35:00,73.73,73.73,73.72,73.72,15846.271814269683,43.9209,43.9209,43.915,43.915,15846.2718
2009-09-18 13:40:00,73.71,73.75,73.69,73.73,22726.889838886786,43.909,43.9328,43.8971,43.9209,22726.8898
2009-09-18 13:45:00,73.72,73.9,73.72,73.86,55566.20313819567,43.915,44.0222,43.915,43.9984,55566.2031
2009-09-18 13:50:00,73.86,73.88,73.82,73.87,19078.07725007469,43.9984,44.0103,43.9745,44.0043,19078.0773
2009-09-18 13:55:00,73.87,73.99,73.87,73.96,41179.45635945082,44.0043,44.0758,44.0043,44.0579,41179.4564
2009-09-18 14:00:00,73.97,74.03,73.95,73.99,29294.75249874856,44.0639,44.0996,44.052,44.0758,29294.7525
2009-09-18 14:05:00,73.98,74.12,73.98,74.0,65053.115869107125,44.0699,44.1532,44.0699,44.0818,65053.1159
2009-09-18 14:10:00,74.01,74.1,73.98,74.1,35028.600852596144,44.0877,44.1413,44.0699,44.1413,35028.6009
2009-09-18 14:15:00,74.1,74.13,74.0,74.1,92471.33617932376,44.1413,44.1592,44.0818,44.1413,92471.3362
2009-09-18 14:20:00,74.1,74.11,74.02,74.03,35966.86694686212,44.1413,44.1473,44.0937,44.0996,35966.8669
2009-09-18 14:25:00,74.05,74.09,73.96,74.0,28877.745345741463,44.1115,44.1354,44.0579,44.0818,28877.7453
2009-09-18 14:30:00,74.0,74.0,73.92,73.96,36488.12588812099,44.0818,44.0818,44.0341,44.0579,36488.1259
2009-09-18 14:35:00,73.94,73.97,73.85,73.88,36175.37052336566,44.046,44.0639,43.9924,44.0103,36175.3705
2009-09-18 14:40:00,73.87,73.91,73.82,73.89,34507.34191133727,44.0043,44.0282,43.9745,44.0162,34507.3419
2009-09-18 14:45:00,73.89,73.91,73.83,73.86,36383.87409986921,44.0162,44.0282,43.9805,43.9984,36383.8741
2009-09-18 14:50:00,73.86,73.88,73.73,73.78,63072.33189232341,43.9984,44.0103,43.9209,43.9507,63072.3319
2009-09-18 14:55:00,73.77,73.77,73.66,73.7,35654.11158210679,43.9448,43.9448,43.8792,43.9031,35654.1116
2009-09-18 15:00:00,73.69,73.81,73.69,73.81,40866.7009946955,43.8971,43.9686,43.8971,43.9686,40866.701
2009-09-18 15:05:00,73.81,73.83,73.75,73.76,35966.86694686212,43.9686,43.9805,43.9328,43.9388,35966.8669
2009-09-18 15:10:00,73.75,73.88,73.75,73.83,54940.69240868503,43.9328,44.0103,43.9328,43.9805,54940.6924
2009-09-18 15:15:00,73.82,73.82,73.71,73.73,29920.26322825921,43.9745,43.9745,43.909,43.9209,29920.2632
2009-09-18 15:20:00,73.73,73.81,73.73,73.79,31275.53647553227,43.9209,43.9686,43.9209,43.9567,31275.5365
2009-09-18 15:25:00,73.78,73.88,73.78,73.79,44307.01000700405,43.9507,44.0103,43.9507,43.9567,44307.01
2009-09-18 15:30:00,73.79,73.8,73.67,73.76,119889.55648954038,43.9567,43.9626,43.8852,43.9388,119889.5565
2009-09-18 15:35:00,73.75,73.81,73.73,73.77,69431.69097568165,43.9328,43.9686,43.9209,43.9448,69431.691
2009-09-18 15:40:00,73.78,73.88,73.77,73.82,130314.7353147178,43.9507,44.0103,43.9448,43.9745,130314.7353
2009-09-18 15:45:00,73.81,73.83,73.77,73.8,93409.60227358971,43.9686,43.9805,43.9448,43.9626,93409.6023
2009-09-18 15:50:00,73.8,73.94,73.79,73.81,177540.7953927715,43.9626,44.046,43.9567,43.9686,177540.7954
2009-09-18 15:55:00,73.81,73.99,73.77,73.89,355185.8425737948,43.9686,44.0758,43.9448,44.0162,355185.8426
2009-09-21 09:30:00,72.9,72.92,72.56,72.7,180042.8383108141,43.4265,43.4384,43.224,43.3074,180042.8383
2009-09-21 09:35:00,72.68,72.7,72.54,72.58,102583.75963974584,43.2954,43.3074,43.212,43.2359,102583.7596
2009-09-21 09:40:00,72.58,73.39,72.56,73.39,155960.67522465426,43.2359,43.7184,43.224,43.7184,155960.6752
2009-09-21 09:45:00,73.38,73.62,73.33,73.59,130627.49067947312,43.7124,43.8554,43.6826,43.8375,130627.4907
2009-09-21 09:50:00,73.59,73.64,73.23,73.27,96745.6594976465,43.8375,43.8673,43.6231,43.6469,96745.6595
2009-09-21 09:55:00,73.26,73.26,72.97,73.07,108421.8597818452,43.6409,43.6409,43.4682,43.5278,108421.8598
2009-09-21 10:00:00,73.06,73.44,73.03,73.1,76833.56794155762,43.5218,43.7482,43.5039,43.5456,76833.5679
2009-09-21 10:05:00,73.09,73.15,72.92,72.92,30650.025746021627,43.5397,43.5754,43.4384,43.4384,30650.0257
2009-09-21 10:10:00,72.92,72.93,72.77,72.8,136986.84976283135,43.4384,43.4444,43.3491,43.3669,136986.8498
2009-09-21 10:15:00,72.82,73.08,72.8,73.03,71412.47495246536,43.3788,43.5337,43.3669,43.5039,71412.475
2009-09-21 10:20:00,73.03,73.3,73.02,73.27,33152.06866406421,43.5039,43.6648,43.498,43.6469,33152.0687
2009-09-21 10:25:00,73.27,73.36,73.12,73.14,54940.69240868503,43.6469,43.7005,43.5575,43.5695,54940.6924
2009-09-21 10:30:00,73.14,73.26,73.13,73.24,57234.231750224055,43.5695,43.6409,43.5635,43.629,57234.2318
2009-09-21 10:35:00,73.26,73.27,73.14,73.25,27418.220310216624,43.6409,43.6469,43.5695,43.635,27418.2203
2009-09-21 10:40:00,73.25,73.39,73.19,73.29,32735.06151105712,43.635,43.7184,43.5992,43.6588,32735.0615
2009-09-21 10:45:00,73.31,73.47,73.29,73.37,66721.14448113552,43.6707,43.766,43.6588,43.7065,66721.1445
2009-09-21 10:50:00,73.37,73.5,73.35,73.48,51708.88697288002,43.7065,43.7839,43.6946,43.772,51708.887
2009-09-21 10:55:00,73.45,73.59,73.4,73.58,26584.20600420243,43.7541,43.8375,43.7243,43.8316,26584.206
2009-09-21 11:00:00,73.59,73.61,73.46,73.5,31901.04720504292,43.8375,43.8494,43.7601,43.7839,31901.0472
2009-09-21 11:05:00,73.48,73.75,73.46,73.75,24499.170239166942,43.772,43.9328,43.7601,43.9328,24499.1702
2009-09-21 11:10:00,73.79,73.87,73.74,73.76,24290.6666626634,43.9567,44.0043,43.9269,43.9388,24290.6667
2009-09-21 11:15:00,73.76,73.95,73.76,73.84,40553.94562994018,43.9388,44.052,43.9388,43.9865,40553.9456
2009-09-21 11:20:00,73.85,73.95,73.79,73.86,60778.79255078438,43.9924,44.052,43.9567,43.9984,60778.7926
2009-09-21 11:25:00,73.85,73.96,73.8,73.8,36175.37052336566,43.9924,44.0579,43.9626,43.9626,36175.3705
2009-09-21 11:30:00,73.8,73.93,73.79,73.88,27626.72388672017,43.9626,44.0401,43.9567,44.0103,27626.7239
2009-09-21 11:35:00,73.88,74.06,73.87,74.06,46809.05292504664,44.0103,44.1175,44.0043,44.1175,46809.0529
2009-09-21 11:40:00,74.05,74.1,74.03,74.05,87154.49497848326,44.1115,44.1413,44.0996,44.1115,87154.495
2009-09-21 11:45:00,74.05,74.13,74.0,74.06,27001.213157209528,44.1115,44.1592,44.0818,44.1175,27001.2132
2009-09-21 11:50:00,74.06,74.17,74.02,74.17,53481.16737316018,44.1175,44.183,44.0937,44.183,53481.1674
2009-09-21 11:55:00,74.17,74.2,74.11,74.2,21058.8612268584,44.183,44.2009,44.1473,44.2009,21058.8612
2009-09-21 12:00:00,74.2,74.2,74.12,74.12,14073.991413989525,44.2009,44.2009,44.1532,44.1532,14073.9914
2009-09-21 12:05:00,74.12,74.15,74.06,74.11,27001.213157209528,44.1532,44.1711,44.1175,44.1473,27001.2132
2009-09-21 12:10:00,74.11,74.12,74.0,74.01,42221.97424196856,44.1473,44.1532,44.0818,44.0877,42221.9742
2009-09-21 12:15:00,74.01,74.01,73.8,73.8,36488.12588812099,44.0877,44.0877,43.9626,43.9626,36488.1259
2009-09-21 12:20:00,73.79,73.9,73.74,73.76,51708.88697288002,43.9567,44.0222,43.9269,43.9388,51708.887
2009-09-21 12:25:00,73.75,73.75,73.67,73.68,70161.45349344406,43.9328,43.9328,43.8852,43.8911,70161.4535
2009-09-21 12:30:00,73.69,73.79,73.68,73.71,14803.753931751942,43.8971,43.9567,43.8911,43.909,14803.7539
2009-09-21 12:35:00,73.71,73.81,73.69,73.77,21580.120168117268,43.909,43.9686,43.8971,43.9448,21580.1202
2009-09-21 12:40:00,73.77,73.85,73.72,73.74,27105.464945461303,43.9448,43.9924,43.915,43.9269,27105.4649
2009-09-21 12:45:00,73.72,73.78,73.61,73.62,26688.457792454206,43.915,43.9507,43.8494,43.8554,26688.4578
2009-09-21 12:50:00,73.61,73.63,73.57,73.62,31484.04005203582,43.8494,43.8614,43.8256,43.8554,31484.0401
2009-09-21 12:55:00,73.62,73.63,73.55,73.55,26792.709580705978,43.8554,43.8614,43.8137,43.8137,26792.7096
2009-09-21 13:00:00,73.55,73.56,73.49,73.49,29294.75249874856,43.8137,43.8197,43.778,43.778,29294.7525
2009-09-21 13:05:00,73.49,73.5,73.32,73.34,52438.64949064244,43.778,43.7839,43.6767,43.6886,52438.6495
2009-09-21 13:10:00,73.35,73.35,73.26,73.27,54419.43346742616,43.6946,43.6946,43.6409,43.6469,54419.4335
2009-09-21 13:15:00,73.27,73.28,73.26,73.27,38677.41344140824,43.6469,43.6529,43.6409,43.6469,38677.4134
2009-09-21 13:20:00,73.26,73.4,73.25,73.4,45870.78683078066,43.6409,43.7243,43.635,43.7243,45870.7868
2009-09-21 13:25:00,73.4,73.51,73.39,73.5,31484.04005203582,43.7243,43.7899,43.7184,43.7839,31484.0401
2009-09-21 13:30:00,73.51,73.52,73.46,73.5,41909.21887721324,43.7899,43.7958,43.7601,43.7839,41909.2189
2009-09-21 13:35:00,73.5,73.66,73.5,73.56,46392.045772039535,43.7839,43.8792,43.7839,43.8197,46392.0458
2009-09-21 13:40:00,73.58,73.62,73.56,73.62,28252.234616230817,43.8316,43.8554,43.8197,43.8554,28252.2346
2009-09-21 13:45:00,73.62,73.72,73.58,73.67,32213.80256979824,43.8554,43.915,43.8316,43.8852,32213.8026
2009-09-21 13:50:00,73.68,73.72,73.6,73.65,32109.550781546463,43.8911,43.915,43.8435,43.8733,32109.5508
2009-09-21 13:55:00,73.65,73.73,73.65,73.68,14699.502143500167,43.8733,43.9209,43.8733,43.8911,14699.5021
2009-09-21 14:00:00,73.68,73.79,73.67,73.77,22518.38626238324,43.8911,43.9567,43.8852,43.9448,22518.3863
2009-09-21 14:05:00,73.77,73.82,73.73,73.73,19703.587979585333,43.9448,43.9745,43.9209,43.9209,19703.588
2009-09-21 14:10:00,73.73,73.74,73.57,73.66,45766.53504252889,43.9209,43.9269,43.8256,43.8792,45766.535
2009-09-21 14:15:00,73.66,73.67,73.62,73.64,34090.33475833017,43.8792,43.8852,43.8554,43.8673,34090.3348
2009-09-21 14:20:00,73.64,73.72,73.64,73.72,23248.148780145657,43.8673,43.915,43.8673,43.915,23248.1488
2009-09-21 14:25:00,73.7,73.77,73.7,73.77,23769.407721404525,43.9031,43.9448,43.9031,43.9448,23769.4077
2009-09-21 14:30:00,73.77,73.94,73.77,73.94,40970.95278294728,43.9448,44.046,43.9448,44.046,40970.9528
2009-09-21 14:35:00,73.93,73.99,73.88,73.95,49936.60657259986,44.0401,44.0758,44.0103,44.052,49936.6066
2009-09-21 14:40:00,73.94,74.02,73.91,73.99,35862.61515861034,44.046,44.0937,44.0282,44.0758,35862.6152
2009-09-21 14:45:00,73.99,74.08,73.99,74.07,35549.859793855016,44.0758,44.1294,44.0758,44.1235,35549.8598
2009-09-21 14:50:00,74.09,74.1,74.02,74.04,28252.234616230817,44.1354,44.1413,44.0937,44.1056,28252.2346
2009-09-21 14:55:00,74.04,74.06,73.95,73.96,58693.7567857489,44.1056,44.1175,44.052,44.0579,58693.7568
2009-09-21 15:00:00,73.97,73.99,73.89,73.93,34924.34906434437,44.0639,44.0758,44.0162,44.0401,34924.3491
2009-09-21 15:05:00,73.94,74.0,73.89,74.0,53064.16022015309,44.046,44.0818,44.0162,44.0818,53064.1602
2009-09-21 15:10:00,74.0,74.11,73.89,73.96,81733.401989391,44.0818,44.1473,44.0162,44.0579,81733.402
2009-09-21 15:15:00,73.96,74.02,73.87,74.01,87258.74676673504,44.0579,44.0937,44.0043,44.0877,87258.7468
2009-09-21 15:20:00,74.0,74.14,74.0,74.1,53793.92273791551,44.0818,44.1652,44.0818,44.1413,53793.9227
2009-09-21 15:25:00,74.09,74.09,74.02,74.02,31275.53647553227,44.1354,44.1354,44.0937,44.0937,31275.5365
2009-09-21 15:30:00,74.01,74.02,73.73,73.73,93618.10585009328,44.0877,44.0937,43.9209,43.9209,93618.1059
2009-09-21 15:35:00,73.73,73.82,73.71,73.76,51396.1316081247,43.9209,43.9745,43.909,43.9388,51396.1316
2009-09-21 15:40:00,73.73,73.8,73.7,73.77,45141.02431301824,43.9209,43.9626,43.9031,43.9448,45141.0243
2009-09-21 15:45:00,73.77,73.8,73.73,73.75,66825.39626938729,43.9448,43.9626,43.9209,43.9328,66825.3963
2009-09-21 15:50:00,73.75,73.9,73.74,73.88,88301.26464925279,43.9328,44.0222,43.9269,44.0103,88301.2646
2009-09-21 15:55:00,73.88,74.03,73.87,73.98,110402.64375862892,44.0103,44.0996,44.0043,44.0699,110402.6438
2009-09-22 09:30:00,74.83,75.5,74.83,75.47,130314.7353147178,44.5762,44.9753,44.5762,44.9574,130314.7353
2009-09-22 09:35:00,75.47,75.53,74.87,75.17,126248.9155728986,44.9574,44.9932,44.6,44.7787,126248.9156
2009-09-22 09:40:00,75.13,75.6,75.04,75.49,180147.09009906588,44.7549,45.0349,44.7013,44.9694,180147.0901
2009-09-22 09:45:00,75.5,75.6,75.01,75.14,116553.4992654836,44.9753,45.0349,44.6834,44.7609,116553.4993
2009-09-22 09:50:00,75.14,75.26,75.11,75.24,78084.5894005789,44.7609,44.8323,44.743,44.8204,78084.5894
2009-09-22 09:55:00,75.24,75.28,75.01,75.07,47955.82259581615,44.8204,44.8443,44.6834,44.7192,47955.8226
2009-09-22 10:00:00,75.07,75.07,74.73,74.89,42534.729606723886,44.7192,44.7192,44.5166,44.6119,42534.7296
2009-09-22 10:05:00,74.87,75.28,74.76,75.23,107692.09726408278,44.6,44.8443,44.5345,44.8145,107692.0973
2009-09-22 10:10:00,75.22,75.42,75.19,75.3,44828.26894826292,44.8085,44.9277,44.7906,44.8562,44828.2689
2009-09-22 10:15:00,75.32,75.43,75.23,75.4,86424.73246072084,44.8681,44.9336,44.8145,44.9157,86424.7325
2009-09-22 10:20:00,75.36,75.4,75.27,75.36,59110.76393875599,44.8919,44.9157,44.8383,44.8919,59110.7639
2009-09-22 10:25:00,75.37,75.51,75.25,75.3,63176.58368057519,44.8979,44.9813,44.8264,44.8562,63176.5837
2009-09-22 10:30:00,75.29,75.34,75.08,75.12,65574.37481036599,44.8502,44.88,44.7251,44.7489,65574.3748
2009-09-22 10:35:00,75.1,75.19,74.95,75.19,50979.124455117606,44.737,44.7906,44.6477,44.7906,50979.1245
2009-09-22 10:40:00,75.19,75.33,75.17,75.3,16888.789696787426,44.7906,44.874,44.7787,44.8562,16888.7897
2009-09-22 10:45:00,75.28,75.31,75.24,75.28,24186.414874411625,44.8443,44.8621,44.8204,44.8443,24186.4149
2009-09-22 10:50:00,75.29,75.4,75.25,75.4,30337.270381266306,44.8502,44.9157,44.8264,44.9157,30337.2704
2009-09-22 10:55:00,75.4,75.55,75.4,75.47,29190.500710496788,44.9157,45.0051,44.9157,44.9574,29190.5007
2009-09-22 11:00:00,75.46,75.59,75.46,75.48,27939.47925147549,44.9515,45.0289,44.9515,44.9634,27939.4793
2009-09-22 11:05:00,75.49,75.57,75.45,75.57,16680.28612028388,44.9694,45.017,44.9455,45.017,16680.2861
2009-09-22 11:10:00,75.58,75.69,75.57,75.68,18452.56652056404,45.023,45.0885,45.017,45.0825,18452.5665
2009-09-22 11:15:00,75.69,75.73,75.64,75.73,27730.97567497195,45.0885,45.1123,45.0587,45.1123,27730.9757
2009-09-22 11:20:00,75.73,75.77,75.6,75.61,44724.01716001115,45.1123,45.1362,45.0349,45.0408,44724.0172
2009-09-22 11:25:00,75.61,75.63,75.46,75.46,27209.71673371308,45.0408,45.0528,44.9515,44.9515,27209.7167
2009-09-22 11:30:00,75.47,75.68,75.47,75.57,33569.0758170713,44.9574,45.0825,44.9574,45.017,33569.0758
2009-09-22 11:35:00,75.56,75.62,75.44,75.45,38990.168806163565,45.0111,45.0468,44.9396,44.9455,38990.1688
2009-09-22 11:40:00,75.46,75.48,75.36,75.38,44724.01716001115,44.9515,44.9634,44.8919,44.9038,44724.0172
2009-09-22 11:45:00,75.38,75.7,75.38,75.64,60883.04433903616,44.9038,45.0945,44.9038,45.0587,60883.0443
2009-09-22 11:50:00,75.64,75.68,75.6,75.62,20016.34334434065,45.0587,45.0825,45.0349,45.0468,20016.3433
2009-09-22 11:55:00,75.62,75.66,75.58,75.66,12927.221743220003,45.0468,45.0706,45.023,45.0706,12927.2217
2009-09-22 12:00:00,75.67,75.73,75.63,75.68,29816.01144000743,45.0766,45.1123,45.0528,45.0825,29816.0114
2009-09-22 12:05:00,75.68,75.73,75.67,75.7,10529.430613429198,45.0825,45.1123,45.0766,45.0945,10529.4306
2009-09-22 12:10:00,75.7,75.73,75.6,75.65,30233.01859301453,45.0945,45.1123,45.0349,45.0647,30233.0186
2009-09-22 12:15:00,75.66,75.67,75.53,75.55,16993.0414850392,45.0706,45.0766,44.9932,45.0051,16993.0415
2009-09-22 12:20:00,75.55,75.64,75.53,75.62,22622.63805063501,45.0051,45.0587,44.9932,45.0468,22622.6381
2009-09-22 12:25:00,75.62,75.63,75.54,75.55,28877.745345741463,45.0468,45.0528,44.9991,45.0051,28877.7453
2009-09-22 12:30:00,75.56,75.56,75.51,75.55,25020.429180425817,45.0111,45.0111,44.9813,45.0051,25020.4292
2009-09-22 12:35:00,75.55,75.56,75.36,75.36,38260.40628840114,45.0051,45.0111,44.8919,44.8919,38260.4063
2009-09-22 12:40:00,75.36,75.4,75.35,75.4,22726.889838886786,44.8919,44.9157,44.886,44.9157,22726.8898
2009-09-22 12:45:00,75.39,75.44,75.3,75.33,25750.191698188235,44.9098,44.9396,44.8562,44.874,25750.1917
2009-09-22 12:50:00,75.33,75.38,75.31,75.33,39302.92417091889,44.874,44.9038,44.8621,44.874,39302.9242
2009-09-22 12:55:00,75.32,75.36,75.3,75.31,16888.789696787426,44.8681,44.8919,44.8562,44.8621,16888.7897
2009-09-22 13:00:00,75.32,75.4,75.32,75.39,14178.243202241296,44.8681,44.9157,44.8681,44.9098,14178.2432
2009-09-22 13:05:00,75.4,75.45,75.32,75.39,21788.62374462081,44.9157,44.9455,44.8681,44.9098,21788.6237
2009-09-22 13:10:00,75.39,75.45,75.27,75.35,62759.57652756809,44.9098,44.9455,44.8383,44.886,62759.5765
2009-09-22 13:15:00,75.32,75.38,75.27,75.36,25333.18454518114,44.8681,44.9038,44.8383,44.8919,25333.1845
2009-09-22 13:20:00,75.37,75.38,75.13,75.23,40345.44205343663,44.8979,44.9038,44.7549,44.8145,40345.4421
2009-09-22 13:25:00,75.25,75.25,75.14,75.16,25333.18454518114,44.8264,44.8264,44.7609,44.7728,25333.1845
2009-09-22 13:30:00,75.18,75.27,75.12,75.27,29816.01144000743,44.7847,44.8383,44.7489,44.8383,29816.0114
2009-09-22 13:35:00,75.28,75.3,75.21,75.22,18556.81830881581,44.8443,44.8562,44.8026,44.8085,18556.8183
2009-09-22 13:40:00,75.2,75.26,75.16,75.23,16576.034332032104,44.7966,44.8323,44.7728,44.8145,16576.0343
2009-09-22 13:45:00,75.24,75.32,75.21,75.26,19807.839767837104,44.8204,44.8681,44.8026,44.8323,19807.8398
2009-09-22 13:50:00,75.26,75.29,75.18,75.22,26688.457792454206,44.8323,44.8502,44.7847,44.8085,26688.4578
2009-09-22 13:55:00,75.22,75.27,75.19,75.2,15846.271814269683,44.8085,44.8383,44.7906,44.7966,15846.2718
2009-09-22 14:00:00,75.21,75.27,75.14,75.14,24082.16308615985,44.8026,44.8383,44.7609,44.7609,24082.1631
2009-09-22 14:05:00,75.16,75.21,75.13,75.21,16263.27896727678,44.7728,44.8026,44.7549,44.8026,16263.279
2009-09-22 14:10:00,75.21,75.23,75.11,75.19,24916.17739217404,44.8026,44.8145,44.743,44.7906,24916.1774
2009-09-22 14:15:00,75.19,75.24,75.17,75.2,23039.645203642107,44.7906,44.8204,44.7787,44.7966,23039.6452
2009-09-22 14:20:00,75.2,75.26,75.14,75.19,37530.64377063872,44.7966,44.8323,44.7609,44.7906,37530.6438
2009-09-22 14:25:00,75.2,75.21,75.1,75.14,33777.57939357485,44.7966,44.8026,44.737,44.7609,33777.5794
2009-09-22 14:30:00,75.14,75.2,75.11,75.12,52751.40485539776,44.7609,44.7966,44.743,44.7489,52751.4049
2009-09-22 14:35:00,75.12,75.13,74.98,75.0,30754.2775342734,44.7489,44.7549,44.6655,44.6775,30754.2775
2009-09-22 14:40:00,75.01,75.11,75.01,75.08,32630.809722805338,44.6834,44.743,44.6834,44.7251,32630.8097
2009-09-22 14:45:00,75.08,75.08,75.03,75.06,22935.39341539033,44.7251,44.7251,44.6953,44.7132,22935.3934
2009-09-22 14:50:00,75.07,75.2,75.07,75.2,18035.559367556943,44.7192,44.7966,44.7192,44.7966,18035.5594
2009-09-22 14:55:00,75.2,75.28,75.19,75.26,26062.94706294356,44.7966,44.8443,44.7906,44.8323,26062.9471
2009-09-22 15:00:00,75.26,75.29,75.09,75.13,20954.60943860662,44.8323,44.8502,44.7311,44.7549,20954.6094
2009-09-22 15:05:00,75.13,75.13,75.03,75.08,21788.62374462081,44.7549,44.7549,44.6953,44.7251,21788.6237
2009-09-22 15:10:00,75.09,75.2,75.06,75.18,39928.434900429536,44.7311,44.7966,44.7132,44.7847,39928.4349
2009-09-22 15:15:00,75.18,75.28,75.14,75.25,37947.65092364582,44.7847,44.8443,44.7609,44.8264,37947.6509
2009-09-22 15:20:00,75.24,75.33,75.22,75.32,18139.81115580872,44.8204,44.874,44.8085,44.8681,18139.8112
2009-09-22 15:25:00,75.33,75.33,75.23,75.26,16993.0414850392,44.874,44.874,44.8145,44.8323,16993.0415
2009-09-22 15:30:00,75.27,75.3,75.14,75.18,26375.70242769888,44.8383,44.8562,44.7609,44.7847,26375.7024
2009-09-22 15:35:00,75.18,75.3,75.18,75.28,37426.39198238695,44.7847,44.8562,44.7847,44.8443,37426.392
2009-09-22 15:40:00,75.28,75.38,75.22,75.22,86633.23603722439,44.8443,44.9038,44.8085,44.8085,86633.236
2009-09-22 15:45:00,75.24,75.28,75.15,75.15,84652.45206044069,44.8204,44.8443,44.7668,44.7668,84652.4521
2009-09-22 15:50:00,75.16,75.26,75.1,75.1,97266.91843890536,44.7728,44.8323,44.737,44.737,97266.9184
2009-09-22 15:55:00,75.1,75.1,75.0,75.03,192761.55647753057,44.737,44.737,44.6775,44.6953,192761.5565
2009-09-23 09:30:00,75.02,75.28,74.67,75.01,114155.7081356928,44.6894,44.8443,44.4809,44.6834,114155.7081
2009-09-23 09:35:00,75.03,75.25,74.88,74.92,96015.89697988408,44.6953,44.8264,44.606,44.6298,96015.897
2009-09-23 09:40:00,74.89,74.96,74.64,74.77,118013.02430100844,44.6119,44.6536,44.463,44.5405,118013.0243
2009-09-23 09:45:00,74.77,74.83,74.58,74.8,58798.00857400067,44.5405,44.5762,44.4273,44.5583,58798.0086
2009-09-23 09:50:00,74.78,74.83,74.6,74.6,42743.23318322744,44.5464,44.5762,44.4392,44.4392,42743.2332
2009-09-23 09:55:00,74.59,74.59,74.26,74.28,56817.22459721696,44.4332,44.4332,44.2366,44.2486,56817.2246
2009-09-23 10:00:00,74.3,74.45,74.23,74.36,43368.743912738086,44.2605,44.3498,44.2188,44.2962,43368.7439
2009-09-23 10:05:00,74.37,74.63,74.34,74.51,47330.31186630551,44.3022,44.4571,44.2843,44.3856,47330.3119
2009-09-23 10:10:00,74.5,74.59,74.45,74.51,15742.02002601791,44.3796,44.4332,44.3498,44.3856,15742.02
2009-09-23 10:15:00,74.53,74.64,74.49,74.61,33256.32045231598,44.3975,44.463,44.3737,44.4451,33256.3205
2009-09-23 10:20:00,74.61,74.63,74.5,74.52,20537.602285599525,44.4451,44.4571,44.3796,44.3915,20537.6023
2009-09-23 10:25:00,74.53,74.77,74.51,74.67,39198.67238266712,44.3975,44.5405,44.3856,44.4809,39198.6724
2009-09-23 10:30:00,74.64,74.65,73.91,73.96,182544.88122885668,44.463,44.469,44.0282,44.0579,182544.8812
2009-09-23 10:35:00,73.96,74.01,73.38,73.41,105919.81686380264,44.0579,44.0877,43.7124,43.7303,105919.8169
2009-09-23 10:40:00,73.44,73.57,73.26,73.56,128229.69954968232,43.7482,43.8256,43.6409,43.8197,128229.6995
2009-09-23 10:45:00,73.57,73.65,73.36,73.65,45975.03861903244,43.8256,43.8733,43.7005,43.8733,45975.0386
2009-09-23 10:50:00,73.65,73.74,73.5,73.74,39407.175959170665,43.8733,43.9269,43.7839,43.9269,39407.176
2009-09-23 10:55:00,73.73,73.74,73.61,73.61,64531.856927848254,43.9209,43.9269,43.8494,43.8494,64531.8569
2009-09-23 11:00:00,73.63,73.64,73.23,73.23,77250.57509456472,43.8614,43.8673,43.6231,43.6231,77250.5751
2009-09-23 11:05:00,73.24,73.5,73.23,73.49,51813.1387611318,43.629,43.7839,43.6231,43.778,51813.1388
2009-09-23 11:10:00,73.49,73.5,73.09,73.13,57025.728173720505,43.778,43.7839,43.5397,43.5635,57025.7282
2009-09-23 11:15:00,73.12,73.29,73.06,73.18,49832.354784348085,43.5575,43.6588,43.5218,43.5933,49832.3548
2009-09-23 11:20:00,73.17,73.36,73.11,73.34,50040.85836085164,43.5873,43.7005,43.5516,43.6886,50040.8584
2009-09-23 11:25:00,73.32,73.6,73.32,73.56,31379.788263784045,43.6767,43.8435,43.6767,43.8197,31379.7883
2009-09-23 11:30:00,73.56,73.73,73.53,73.72,42743.23318322744,43.8197,43.9209,43.8018,43.915,42743.2332
2009-09-23 11:35:00,73.72,73.77,73.67,73.68,34924.34906434437,43.915,43.9448,43.8852,43.8911,34924.3491
2009-09-23 11:40:00,73.69,73.81,73.54,73.81,45975.03861903244,43.8971,43.9686,43.8077,43.9686,45975.0386
2009-09-23 11:45:00,73.82,73.87,73.77,73.86,16576.034332032104,43.9745,44.0043,43.9448,43.9984,16576.0343
2009-09-23 11:50:00,73.86,73.9,73.81,73.9,11259.193131191618,43.9984,44.0222,43.9686,44.0222,11259.1931
2009-09-23 11:55:00,73.9,74.04,73.9,74.01,42743.23318322744,44.0222,44.1056,44.0222,44.0877,42743.2332
2009-09-23 12:00:00,74.01,74.29,73.99,74.14,41700.71530070969,44.0877,44.2545,44.0758,44.1652,41700.7153
2009-09-23 12:05:00,74.16,74.23,74.13,74.2,29086.248922245013,44.1771,44.2188,44.1592,44.2009,29086.2489
2009-09-23 12:10:00,74.2,74.21,74.0,74.06,25750.191698188235,44.2009,44.2069,44.0818,44.1175,25750.1917
2009-09-23 12:15:00,74.09,74.14,74.0,74.06,16680.28612028388,44.1354,44.1652,44.0818,44.1175,16680.2861
2009-09-23 12:20:00,74.09,74.19,74.08,74.13,14073.991413989525,44.1354,44.1949,44.1294,44.1592,14073.9914
2009-09-23 12:25:00,74.12,74.29,74.12,74.29,23248.148780145657,44.1532,44.2545,44.1532,44.2545,23248.1488
2009-09-23 12:30:00,74.29,74.41,74.28,74.28,27418.220310216624,44.2545,44.326,44.2486,44.2486,27418.2203
2009-09-23 12:35:00,74.29,74.3,74.15,74.15,9695.416307415004,44.2545,44.2605,44.1711,44.1711,9695.4163
2009-09-23 12:40:00,74.17,74.29,74.12,74.28,36071.11873511389,44.183,44.2545,44.1532,44.2486,36071.1187
2009-09-23 12:45:00,74.28,74.31,74.21,74.24,26062.94706294356,44.2486,44.2664,44.2069,44.2247,26062.9471
2009-09-23 12:50:00,74.24,74.26,74.15,74.26,24916.17739217404,44.2247,44.2366,44.1711,44.2366,24916.1774
2009-09-23 12:55:00,74.26,74.38,74.24,74.35,25124.680968677592,44.2366,44.3081,44.2247,44.2903,25124.681
2009-09-23 13:00:00,74.35,74.41,74.27,74.39,17827.055791053393,44.2903,44.326,44.2426,44.3141,17827.0558
2009-09-23 13:05:00,74.37,74.38,74.3,74.34,13656.984260982425,44.3022,44.3081,44.2605,44.2843,13656.9843
2009-09-23 13:10:00,74.33,74.38,74.3,74.35,13239.977107975328,44.2783,44.3081,44.2605,44.2903,13239.9771
2009-09-23 13:15:00,74.35,74.55,74.34,74.54,14178.243202241296,44.2903,44.4094,44.2843,44.4034,14178.2432
2009-09-23 13:20:00,74.55,74.57,74.42,74.44,21058.8612268584,44.4094,44.4213,44.332,44.3439,21058.8612
2009-09-23 13:25:00,74.43,74.48,74.34,74.38,22726.889838886786,44.3379,44.3677,44.2843,44.3081,22726.8898
2009-09-23 13:30:00,74.38,74.44,74.26,74.28,19495.084403081783,44.3081,44.3439,44.2366,44.2486,19495.0844
2009-09-23 13:35:00,74.27,74.35,74.27,74.3,13656.984260982425,44.2426,44.2903,44.2426,44.2605,13656.9843
2009-09-23 13:40:00,74.3,74.3,74.26,74.29,23352.40056839743,44.2605,44.2605,44.2366,44.2545,23352.4006
2009-09-23 13:45:00,74.31,74.37,74.24,74.36,32318.054358050013,44.2664,44.3022,44.2247,44.2962,32318.0544
2009-09-23 13:50:00,74.35,74.38,74.24,74.3,16576.034332032104,44.2903,44.3081,44.2247,44.2605,16576.0343
2009-09-23 13:55:00,74.3,74.45,74.3,74.44,15950.523602521458,44.2605,44.3498,44.2605,44.3439,15950.5236
2009-09-23 14:00:00,74.42,74.42,74.25,74.26,20746.105862103075,44.332,44.332,44.2307,44.2366,20746.1059
2009-09-23 14:05:00,74.25,74.3,74.23,74.29,14803.753931751942,44.2307,44.2605,44.2188,44.2545,14803.7539
2009-09-23 14:10:00,74.28,74.43,74.18,74.31,23769.407721404525,44.2486,44.3379,44.189,44.2664,23769.4077
2009-09-23 14:15:00,74.31,74.8,74.31,74.65,103730.52931051535,44.2664,44.5583,44.2664,44.469,103730.5293
2009-09-23 14:20:00,74.63,74.78,74.5,74.65,75686.7982707881,44.4571,44.5464,44.3796,44.469,75686.7983
2009-09-23 14:25:00,74.62,74.8,74.51,74.8,51604.63518462825,44.4511,44.5583,44.3856,44.5583,51604.6352
2009-09-23 14:30:00,74.78,74.88,74.68,74.88,86841.73961372794,44.5464,44.606,44.4868,44.606,86841.7396
2009-09-23 14:35:00,74.87,74.99,74.73,74.77,61717.05864505035,44.6,44.6715,44.5166,44.5405,61717.0586
2009-09-23 14:40:00,74.78,74.78,74.48,74.51,38573.16165315647,44.5464,44.5464,44.3677,44.3856,38573.1617
2009-09-23 14:45:00,74.51,74.59,74.44,74.48,60361.78539777728,44.3856,44.4332,44.3439,44.3677,60361.7854
2009-09-23 14:50:00,74.48,74.62,74.46,74.61,39615.67953567421,44.3677,44.4511,44.3558,44.4451,39615.6795
2009-09-23 14:55:00,74.6,74.6,74.15,74.2,72663.49641148665,44.4392,44.4392,44.1711,44.2009,72663.4964
2009-09-23 15:00:00,74.21,74.43,74.2,74.4,43890.00285399696,44.2069,44.3379,44.2009,44.32,43890.0029
2009-09-23 15:05:00,74.39,74.57,74.31,74.49,37530.64377063872,44.3141,44.4213,44.2664,44.3737,37530.6438
2009-09-23 15:10:00,74.49,74.52,74.14,74.21,62446.82116281277,44.3737,44.3915,44.1652,44.2069,62446.8212
2009-09-23 15:15:00,74.2,74.24,74.05,74.2,41283.7081477026,44.2009,44.2247,44.1115,44.2009,41283.7081
2009-09-23 15:20:00,74.15,74.2,73.92,73.99,50040.85836085164,44.1711,44.2009,44.0341,44.0758,50040.8584
2009-09-23 15:25:00,74.02,74.1,73.84,73.99,54210.929890922605,44.0937,44.1413,43.9865,44.0758,54210.9299
2009-09-23 15:30:00,73.98,73.99,73.69,73.76,92784.09154407908,44.0699,44.0758,43.8971,43.9388,92784.0915
2009-09-23 15:35:00,73.75,73.98,73.69,73.83,50145.110149103406,43.9328,44.0699,43.8971,43.9805,50145.1101
2009-09-23 15:40:00,73.83,73.93,73.67,73.71,64010.59798658938,43.9805,44.0401,43.8852,43.909,64010.598
2009-09-23 15:45:00,73.71,73.77,73.46,73.6,160860.50927248766,43.909,43.9448,43.7601,43.8435,160860.5093
2009-09-23 15:50:00,73.59,73.6,73.2,73.36,190363.76534773977,43.8375,43.8435,43.6052,43.7005,190363.7653
2009-09-23 15:55:00,73.36,73.43,73.09,73.14,269490.8726308364,43.7005,43.7422,43.5397,43.5695,269490.8726
2009-09-24 09:30:00,73.09,73.49,73.03,73.39,87780.00570799391,43.5397,43.778,43.5039,43.7184,87780.0057
2009-09-24 09:35:00,73.43,73.46,72.97,73.02,136778.3461863278,43.7422,43.7601,43.4682,43.498,136778.3462
2009-09-24 09:40:00,73.03,73.03,72.51,72.62,179521.57936955523,43.5039,43.5039,43.1942,43.2597,179521.5794
2009-09-24 09:45:00,72.58,72.65,72.29,72.65,181815.11871109428,43.2359,43.2776,43.0631,43.2776,181815.1187
2009-09-24 09:50:00,72.66,72.96,72.56,72.6,123746.87265485602,43.2835,43.4622,43.224,43.2478,123746.8727
2009-09-24 09:55:00,72.61,72.9,72.43,72.72,125519.15305513618,43.2537,43.4265,43.1465,43.3193,125519.1531
2009-09-24 10:00:00,72.87,72.89,72.55,72.66,109151.62229960762,43.4086,43.4205,43.218,43.2835,109151.6223
2009-09-24 10:05:00,72.67,72.67,72.25,72.28,96537.15592114294,43.2895,43.2895,43.0393,43.0572,96537.1559
2009-09-24 10:10:00,72.3,72.33,72.13,72.14,79648.36622435552,43.0691,43.0869,42.9678,42.9738,79648.3662
2009-09-24 10:15:00,72.14,72.14,71.68,71.82,172328.20598018283,42.9738,42.9738,42.6997,42.7831,172328.206
2009-09-24 10:20:00,71.82,72.09,71.71,72.05,100707.22745121393,42.7831,42.944,42.7176,42.9202,100707.2275
2009-09-24 10:25:00,72.09,72.11,71.96,72.07,29816.01144000743,42.944,42.9559,42.8665,42.9321,29816.0114
2009-09-24 10:30:00,72.08,72.08,71.85,72.01,105294.30613429198,42.938,42.938,42.801,42.8963,105294.3061
2009-09-24 10:35:00,72.01,72.23,71.85,71.96,86528.98424897261,42.8963,43.0274,42.801,42.8665,86528.9842
2009-09-24 10:40:00,71.96,71.99,71.72,71.76,70474.20885819939,42.8665,42.8844,42.7236,42.7474,70474.2089
2009-09-24 10:45:00,71.77,72.11,71.7,72.08,74957.03575302567,42.7534,42.9559,42.7117,42.938,74957.0358
2009-09-24 10:50:00,72.09,72.15,71.92,71.98,101541.24175722813,42.944,42.9797,42.8427,42.8785,101541.2418
2009-09-24 10:55:00,71.99,72.01,71.89,71.92,84443.94848393713,42.8844,42.8963,42.8248,42.8427,84443.9485
2009-09-24 11:00:00,71.91,71.93,71.81,71.9,50874.87266686583,42.8368,42.8487,42.7772,42.8308,50874.8727
2009-09-24 11:05:00,71.9,71.96,71.83,71.9,79752.61801260729,42.8308,42.8665,42.7891,42.8308,79752.618
2009-09-24 11:10:00,71.92,71.97,71.84,71.9,62759.57652756809,42.8427,42.8725,42.7951,42.8308,62759.5765
2009-09-24 11:15:00,71.88,71.9,71.78,71.85,54523.68525567793,42.8189,42.8308,42.7593,42.801,54523.6853
2009-09-24 11:20:00,71.86,71.91,71.7,71.73,142720.69811667892,42.807,42.8368,42.7117,42.7295,142720.6981
2009-09-24 11:25:00,71.72,71.75,71.59,71.61,109985.63660562182,42.7236,42.7414,42.6461,42.658,109985.6366
2009-09-24 11:30:00,71.61,71.72,71.47,71.51,119472.54933653328,42.658,42.7236,42.5746,42.5985,119472.5493
2009-09-24 11:35:00,71.5,71.56,71.46,71.53,54940.69240868503,42.5925,42.6283,42.5687,42.6104,54940.6924
2009-09-24 11:40:00,71.52,71.6,71.43,71.59,74435.7768117668,42.6044,42.6521,42.5508,42.6461,74435.7768
2009-09-24 11:45:00,71.6,71.8,71.56,71.76,85694.96994295843,42.6521,42.7712,42.6283,42.7474,85694.9699
2009-09-24 11:50:00,71.76,71.8,71.5,71.62,33881.83118182663,42.7474,42.7712,42.5925,42.664,33881.8312
2009-09-24 11:55:00,71.61,71.63,71.51,71.61,58693.7567857489,42.658,42.67,42.5985,42.658,58693.7568
2009-09-24 12:00:00,71.61,71.79,71.58,71.76,38990.168806163565,42.658,42.7653,42.6402,42.7474,38990.1688
2009-09-24 12:05:00,71.77,71.79,71.66,71.68,32318.054358050013,42.7534,42.7653,42.6878,42.6997,32318.0544
2009-09-24 12:10:00,71.68,71.75,71.64,71.68,33152.06866406421,42.6997,42.7414,42.6759,42.6997,33152.0687
2009-09-24 12:15:00,71.68,71.68,71.59,71.62,20433.35049734775,42.6997,42.6997,42.6461,42.664,20433.3505
2009-09-24 12:20:00,71.62,71.68,71.54,71.65,28773.493557489688,42.664,42.6997,42.6163,42.6819,28773.4936
2009-09-24 12:25:00,71.65,71.68,71.49,71.6,30441.52216951808,42.6819,42.6997,42.5866,42.6521,30441.5222
2009-09-24 12:30:00,71.6,71.66,71.51,71.51,35445.608005603244,42.6521,42.6878,42.5985,42.5985,35445.608
2009-09-24 12:35:00,71.52,71.57,71.44,71.57,35966.86694686212,42.6044,42.6342,42.5568,42.6342,35966.8669
2009-09-24 12:40:00,71.57,71.69,71.55,71.69,31379.788263784045,42.6342,42.7057,42.6223,42.7057,31379.7883
2009-09-24 12:45:00,71.68,71.73,71.63,71.7,31796.79541679114,42.6997,42.7295,42.67,42.7117,31796.7954
2009-09-24 12:50:00,71.7,71.78,71.65,71.66,56608.72102071341,42.7117,42.7593,42.6819,42.6878,56608.721
2009-09-24 12:55:00,71.66,71.66,71.42,71.46,63906.34619833761,42.6878,42.6878,42.5449,42.5687,63906.3462
2009-09-24 13:00:00,71.46,71.57,71.44,71.56,57859.74247973471,42.5687,42.6342,42.5568,42.6283,57859.7425
2009-09-24 13:05:00,71.55,71.65,71.51,71.59,41179.45635945082,42.6223,42.6819,42.5985,42.6461,41179.4564
2009-09-24 13:10:00,71.59,71.67,71.56,71.63,66199.88553987665,42.6461,42.6938,42.6283,42.67,66199.8855
2009-09-24 13:15:00,71.62,71.62,71.38,71.38,49623.851207844535,42.664,42.664,42.521,42.521,49623.8512
2009-09-24 13:20:00,71.38,71.39,71.29,71.39,58381.001420993576,42.521,42.527,42.4674,42.527,58381.0014
2009-09-24 13:25:00,71.39,71.44,71.37,71.38,71933.73389372423,42.527,42.5568,42.5151,42.521,71933.7339
2009-09-24 13:30:00,71.38,71.57,71.38,71.57,38781.665229660015,42.521,42.6342,42.521,42.6342,38781.6652
2009-09-24 13:35:00,71.52,71.64,71.41,71.46,34507.34191133727,42.6044,42.6759,42.5389,42.5687,34507.3419
2009-09-24 13:40:00,71.46,71.51,71.27,71.34,45766.53504252889,42.5687,42.5985,42.4555,42.4972,45766.535
2009-09-24 13:45:00,71.35,71.4,71.32,71.35,46392.045772039535,42.5032,42.5329,42.4853,42.5032,46392.0458
2009-09-24 13:50:00,71.36,71.38,71.19,71.19,82358.91271890164,42.5091,42.521,42.4078,42.4078,82358.9127
2009-09-24 13:55:00,71.2,71.3,71.2,71.27,74227.27323526326,42.4138,42.4734,42.4138,42.4555,74227.2732
2009-09-24 14:00:00,71.27,71.37,71.27,71.33,61821.310433302126,42.4555,42.5151,42.4555,42.4912,61821.3104
2009-09-24 14:05:00,71.34,71.36,71.22,71.24,52021.64233763534,42.4972,42.5091,42.4257,42.4376,52021.6423
2009-09-24 14:10:00,71.24,71.29,71.19,71.23,45245.27610127002,42.4376,42.4674,42.4078,42.4317,45245.2761
2009-09-24 14:15:00,71.23,71.28,71.21,71.22,36800.88125287631,42.4317,42.4615,42.4198,42.4257,36800.8813
2009-09-24 14:20:00,71.22,71.23,71.02,71.04,84235.44490743359,42.4257,42.4317,42.3066,42.3185,84235.4449
2009-09-24 14:25:00,71.04,71.27,71.02,71.26,49623.851207844535,42.3185,42.4555,42.3066,42.4495,49623.8512
2009-09-24 14:30:00,71.27,71.35,71.21,71.24,56608.72102071341,42.4555,42.5032,42.4198,42.4376,56608.721
2009-09-24 14:35:00,71.25,71.39,71.22,71.38,87362.99855498681,42.4436,42.527,42.4257,42.521,87362.9986
2009-09-24 14:40:00,71.37,71.38,71.23,71.3,58693.7567857489,42.5151,42.521,42.4317,42.4734,58693.7568
2009-09-24 14:45:00,71.3,71.38,71.24,71.38,109777.13302911828,42.4734,42.521,42.4376,42.521,109777.133
2009-09-24 14:50:00,71.37,71.38,71.3,71.37,76833.56794155762,42.5151,42.521,42.4734,42.5151,76833.5679
2009-09-24 14:55:00,71.37,71.52,71.36,71.45,106753.83116981684,42.5151,42.6044,42.5091,42.5627,106753.8312
2009-09-24 15:00:00,71.46,71.54,71.39,71.42,127499.9370319199,42.5687,42.6163,42.527,42.5449,127499.937
2009-09-24 15:05:00,71.42,71.5,71.33,71.38,84756.70384869246,42.5449,42.5925,42.4912,42.521,84756.7038
2009-09-24 15:10:00,71.38,71.5,71.26,71.46,118534.28324226732,42.521,42.5925,42.4495,42.5687,118534.2832
2009-09-24 15:15:00,71.47,71.47,71.24,71.29,122183.0958310794,42.5746,42.5746,42.4376,42.4674,122183.0958
2009-09-24 15:20:00,71.3,71.39,71.27,71.37,106441.0758050615,42.4734,42.527,42.4555,42.5151,106441.0758
2009-09-24 15:25:00,71.37,71.46,71.31,71.37,113113.19025317504,42.5151,42.5687,42.4793,42.5151,113113.1903
2009-09-24 15:30:00,71.36,71.54,71.35,71.37,111028.15448813955,42.5091,42.6163,42.5032,42.5151,111028.1545
2009-09-24 15:35:00,71.37,71.38,71.27,71.31,173579.2274392041,42.5151,42.521,42.4555,42.4793,173579.2274
2009-09-24 15:40:00,71.32,71.41,71.3,71.39,113947.20455918924,42.4853,42.5389,42.4734,42.527,113947.2046
2009-09-24 15:45:00,71.41,71.54,71.38,71.41,127395.68524366812,42.5389,42.6163,42.521,42.5389,127395.6852
2009-09-24 15:50:00,71.42,71.66,71.41,71.48,212465.1444571159,42.5449,42.6878,42.5389,42.5806,212465.1445
2009-09-24 15:55:00,71.47,71.59,71.38,71.38,282522.3461623082,42.5746,42.6461,42.521,42.521,282522.3462
2009-09-25 09:30:00,72.56,72.58,72.05,72.12,210275.85690382865,43.224,43.2359,42.9202,42.9618,210275.8569
2009-09-25 09:35:00,72.12,72.28,71.94,72.23,183170.3919583673,42.9618,43.0572,42.8546,43.0274,183170.392
2009-09-25 09:40:00,72.23,72.76,72.11,72.74,272826.9298548932,43.0274,43.3431,42.9559,43.3312,272826.9299
2009-09-25 09:45:00,72.74,73.14,72.66,72.95,138967.63373961506,43.3312,43.5695,43.2835,43.4563,138967.6337
2009-09-25 09:50:00,72.97,72.97,72.69,72.93,133442.28896227104,43.4682,43.4682,43.3014,43.4444,133442.289
2009-09-25 09:55:00,72.93,73.27,72.89,73.07,105815.56507555084,43.4444,43.6469,43.4205,43.5278,105815.5651
2009-09-25 10:00:00,73.05,73.05,72.67,72.78,225079.6108355806,43.5158,43.5158,43.2895,43.355,225079.6108
2009-09-25 10:05:00,72.78,73.33,72.77,73.33,206001.53358550588,43.355,43.6826,43.3491,43.6826,206001.5336
2009-09-25 10:10:00,73.33,73.41,72.95,73.0,86841.73961372794,43.6826,43.7303,43.4563,43.4861,86841.7396
2009-09-25 10:15:00,73.0,73.25,72.97,73.25,100915.73102771748,43.4861,43.635,43.4682,43.635,100915.731
2009-09-25 10:20:00,73.24,73.38,73.12,73.19,98830.69526268198,43.629,43.7124,43.5575,43.5992,98830.6953
2009-09-25 10:25:00,73.17,73.46,73.17,73.43,98413.68810967488,43.5873,43.7601,43.5873,43.7422,98413.6881
2009-09-25 10:30:00,73.45,73.51,73.29,73.34,78605.84834183777,43.7541,43.7899,43.6588,43.6886,78605.8483
2009-09-25 10:35:00,73.34,73.41,73.18,73.24,112696.18310016795,43.6886,43.7303,43.5933,43.629,112696.1831
2009-09-25 10:40:00,73.24,73.26,73.01,73.13,107796.34905233455,43.629,43.6409,43.492,43.5635,107796.3491
2009-09-25 10:45:00,73.15,73.28,73.01,73.09,94556.37194435924,43.5754,43.6529,43.492,43.5397,94556.3719
2009-09-25 10:50:00,73.08,73.16,72.87,73.07,75269.791117781,43.5337,43.5814,43.4086,43.5278,75269.7911
2009-09-25 10:55:00,73.07,73.15,72.93,73.03,52125.89412588712,43.5278,43.5754,43.4444,43.5039,52125.8941
2009-09-25 11:00:00,73.03,73.15,72.91,73.15,66929.64805763906,43.5039,43.5754,43.4325,43.5754,66929.6481
2009-09-25 11:05:00,73.13,73.33,73.13,73.17,51396.1316081247,43.5635,43.6826,43.5635,43.5873,51396.1316
2009-09-25 11:10:00,73.17,73.17,72.9,73.03,71308.22316421357,43.5873,43.5873,43.4265,43.5039,71308.2232
2009-09-25 11:15:00,73.03,73.05,72.97,73.03,56087.46207945454,43.5039,43.5158,43.4682,43.5039,56087.4621
2009-09-25 11:20:00,73.04,73.18,73.03,73.13,63176.58368057519,43.5099,43.5933,43.5039,43.5635,63176.5837
2009-09-25 11:25:00,73.13,73.18,73.02,73.04,61612.806856798576,43.5635,43.5933,43.498,43.5099,61612.8069
2009-09-25 11:30:00,73.06,73.07,72.94,72.96,35966.86694686212,43.5218,43.5278,43.4503,43.4622,35966.8669
2009-09-25 11:35:00,72.95,73.11,72.84,73.11,67867.91415190503,43.4563,43.5516,43.3908,43.5516,67867.9142
2009-09-25 11:40:00,73.09,73.38,73.07,73.38,96015.89697988408,43.5397,43.7124,43.5278,43.7124,96015.897
2009-09-25 11:45:00,73.36,73.36,73.24,73.28,38990.168806163565,43.7005,43.7005,43.629,43.6529,38990.1688
2009-09-25 11:50:00,73.27,73.32,73.18,73.21,50874.87266686583,43.6469,43.6767,43.5933,43.6112,50874.8727
2009-09-25 11:55:00,73.2,73.33,73.2,73.28,88197.012861001,43.6052,43.6826,43.6052,43.6529,88197.0129
2009-09-25 12:00:00,73.28,73.35,73.15,73.25,113530.19740618214,43.6529,43.6946,43.5754,43.635,113530.1974
2009-09-25 12:05:00,73.25,73.42,73.24,73.42,48164.3261723197,43.635,43.7363,43.629,43.7363,48164.3262
2009-09-25 12:10:00,73.42,73.58,73.4,73.54,100602.97566296214,43.7363,43.8316,43.7243,43.8077,100602.9757
2009-09-25 12:15:00,73.56,73.59,73.03,73.31,281792.5836445457,43.8197,43.8375,43.5039,43.6707,281792.5836
2009-09-25 12:20:00,73.31,73.33,73.16,73.28,126770.17451415748,43.6707,43.6826,43.5814,43.6529,126770.1745
2009-09-25 12:25:00,73.27,73.46,73.27,73.39,89343.78253177053,43.6469,43.7601,43.6469,43.7184,89343.7825
2009-09-25 12:30:00,73.4,73.5,73.38,73.38,77563.33045932003,43.7243,43.7839,43.7124,43.7124,77563.3305
2009-09-25 12:35:00,73.36,73.53,73.31,73.42,82880.17166016051,43.7005,43.8018,43.6707,43.7363,82880.1717
2009-09-25 12:40:00,73.41,73.53,73.34,73.53,57963.99426798648,43.7303,43.8018,43.6886,43.8018,57963.9943
2009-09-25 12:45:00,73.53,73.65,73.48,73.65,100394.4720864586,43.8018,43.8733,43.772,43.8733,100394.4721
2009-09-25 12:50:00,73.62,73.65,73.48,73.51,56712.97280896518,43.8554,43.8733,43.772,43.7899,56712.9728
2009-09-25 12:55:00,73.5,73.5,73.34,73.37,46600.549348543085,43.7839,43.7839,43.6886,43.7065,46600.5493
2009-09-25 13:00:00,73.36,73.38,73.23,73.36,110819.650911636,43.7005,43.7124,43.6231,43.7005,110819.6509
2009-09-25 13:05:00,73.35,73.37,73.17,73.26,30441.52216951808,43.6946,43.7065,43.5873,43.6409,30441.5222
2009-09-25 13:10:00,73.26,73.39,73.23,73.38,82463.16450715343,43.6409,43.7184,43.6231,43.7124,82463.1645
2009-09-25 13:15:00,73.37,73.53,73.37,73.49,53064.16022015309,43.7065,43.8018,43.7065,43.778,53064.1602
2009-09-25 13:20:00,73.49,73.55,73.32,73.37,59319.26751525954,43.778,43.8137,43.6767,43.7065,59319.2675
2009-09-25 13:25:00,73.38,73.67,73.36,73.66,61195.79970379148,43.7124,43.8852,43.7005,43.8792,61195.7997
2009-09-25 13:30:00,73.66,73.72,73.61,73.62,85799.2217312102,43.8792,43.915,43.8494,43.8554,85799.2217
2009-09-25 13:35:00,73.63,73.66,73.57,73.6,82984.4234484123,43.8614,43.8792,43.8256,43.8435,82984.4234
2009-09-25 13:40:00,73.62,73.67,73.49,73.56,56295.96565595809,43.8554,43.8852,43.778,43.8197,56295.9657
2009-09-25 13:45:00,73.57,73.59,73.43,73.49,63697.84262183406,43.8256,43.8375,43.7422,43.778,63697.8426
2009-09-25 13:50:00,73.51,73.63,73.41,73.61,48372.82974882325,43.7899,43.8614,43.7303,43.8494,48372.8297
2009-09-25 13:55:00,73.61,73.7,73.5,73.65,82150.4091423981,43.8494,43.9031,43.7839,43.8733,82150.4091
2009-09-25 14:00:00,73.68,73.76,73.56,73.61,139905.89983388103,43.8911,43.9388,43.8197,43.8494,139905.8998
2009-09-25 14:05:00,73.61,73.76,73.61,73.73,78501.596553586,43.8494,43.9388,43.8494,43.9209,78501.5966
2009-09-25 14:10:00,73.73,73.76,73.69,73.7,29503.25607525211,43.9209,43.9388,43.8971,43.9031,29503.2561
2009-09-25 14:15:00,73.67,73.71,73.52,73.54,152937.3733653528,43.8852,43.909,43.7958,43.8077,152937.3734
2009-09-25 14:20:00,73.55,73.63,73.52,73.6,28460.738192734367,43.8137,43.8614,43.7958,43.8435,28460.7382
2009-09-25 14:25:00,73.56,73.64,73.52,73.63,41387.95993595437,43.8197,43.8673,43.7958,43.8614,41387.9599
2009-09-25 14:30:00,73.62,73.71,73.55,73.68,76208.05721204697,43.8554,43.909,43.8137,43.8911,76208.0572
2009-09-25 14:35:00,73.67,73.83,73.65,73.77,126457.41914940217,43.8852,43.9805,43.8733,43.9448,126457.4191
2009-09-25 14:40:00,73.76,73.9,73.73,73.81,88301.26464925279,43.9388,44.0222,43.9209,43.9686,88301.2646
2009-09-25 14:45:00,73.85,73.98,73.84,73.92,56191.71386770631,43.9924,44.0699,43.9865,44.0341,56191.7139
2009-09-25 14:50:00,73.91,74.28,73.87,74.24,127187.18166716456,44.0282,44.2486,44.0043,44.2247,127187.1817
2009-09-25 14:55:00,74.25,74.32,74.22,74.24,134797.5622095441,44.2307,44.2724,44.2128,44.2247,134797.5622
2009-09-25 15:00:00,74.23,74.24,74.05,74.15,79648.36622435552,44.2188,44.2247,44.1115,44.1711,79648.3662
2009-09-25 15:05:00,74.15,74.21,74.09,74.13,54002.426314419055,44.1711,44.2069,44.1354,44.1592,54002.4263
2009-09-25 15:10:00,74.14,74.2,74.03,74.18,106128.32044030615,44.1652,44.2009,44.0996,44.189,106128.3204
2009-09-25 15:15:00,74.17,74.24,74.03,74.05,273035.4334313967,44.183,44.2247,44.0996,44.1115,273035.4334
2009-09-25 15:20:00,74.05,74.15,73.97,74.05,72767.74819973842,44.1115,44.1711,44.0639,44.1115,72767.7482
2009-09-25 15:25:00,74.05,74.15,74.01,74.1,55253.44777344035,44.1115,44.1711,44.0877,44.1413,55253.4478
2009-09-25 15:30:00,74.11,74.11,73.98,73.99,121870.34046632408,44.1473,44.1473,44.0699,44.0758,121870.3405
2009-09-25 15:35:00,73.99,74.04,73.93,73.96,95911.6451916323,44.0758,44.1056,44.0401,44.0579,95911.6452
2009-09-25 15:40:00,73.96,73.96,73.71,73.96,176185.52214549846,44.0579,44.0579,43.909,44.0579,176185.5221
2009-09-25 15:45:00,73.95,73.97,73.77,73.9,225600.86977683945,44.052,44.0639,43.9448,44.0222,225600.8698
2009-09-25 15:50:00,73.89,74.09,73.82,73.97,204750.5121264846,44.0162,44.1354,43.9745,44.0639,204750.5121
2009-09-25 15:55:00,73.97,73.97,73.77,73.84,358730.4033743552,44.0639,44.0639,43.9448,43.9865,358730.4034
2009-09-28 09:30:00,74.15,74.3,73.74,73.79,140427.1587751399,44.1711,44.2605,43.9269,43.9567,140427.1588
2009-09-28 09:35:00,73.71,73.98,73.71,73.83,79961.12158911084,43.909,44.0699,43.909,43.9805,79961.1216
2009-09-28 09:40:00,73.83,74.31,73.76,74.29,61612.806856798576,43.9805,44.2664,43.9388,44.2545,61612.8069
2009-09-28 09:45:00,74.32,74.69,74.28,74.57,106441.0758050615,44.2724,44.4928,44.2486,44.4213,106441.0758
2009-09-28 09:50:00,74.56,74.61,74.4,74.46,52647.15306714599,44.4154,44.4451,44.32,44.3558,52647.1531
2009-09-28 09:55:00,74.46,74.53,74.29,74.44,54315.18167917438,44.3558,44.3975,44.2545,44.3439,54315.1817
2009-09-28 10:00:00,74.45,75.04,74.45,74.9,153145.87694185635,44.3498,44.7013,44.3498,44.6179,153145.8769
2009-09-28 10:05:00,74.88,75.01,74.78,74.98,77146.32330631293,44.606,44.6834,44.5464,44.6655,77146.3233
2009-09-28 10:10:00,74.98,74.99,74.82,74.84,33881.83118182663,44.6655,44.6715,44.5702,44.5822,33881.8312
2009-09-28 10:15:00,74.84,74.84,74.62,74.65,53064.16022015309,44.5822,44.5822,44.4511,44.469,53064.1602
2009-09-28 10:20:00,74.65,74.66,74.46,74.55,54732.18883218148,44.469,44.4749,44.3558,44.4094,54732.1888
2009-09-28 10:25:00,74.55,74.58,74.41,74.47,48581.33332532679,44.4094,44.4273,44.326,44.3617,48581.3333
2009-09-28 10:30:00,74.47,74.73,74.46,74.71,45766.53504252889,44.3617,44.5166,44.3558,44.5047,45766.535
2009-09-28 10:35:00,74.71,74.8,74.67,74.7,103000.76679275294,44.5047,44.5583,44.4809,44.4988,103000.7668
2009-09-28 10:40:00,74.71,74.72,74.59,74.66,27001.213157209528,44.5047,44.5107,44.4332,44.4749,27001.2132
2009-09-28 10:45:00,74.67,74.8,74.59,74.71,69640.19455218519,44.4809,44.5583,44.4332,44.5047,69640.1946
2009-09-28 10:50:00,74.72,74.83,74.69,74.75,55044.9441969368,44.5107,44.5762,44.4928,44.5285,55044.9442
2009-09-28 10:55:00,74.75,74.86,74.73,74.82,37426.39198238695,44.5285,44.5941,44.5166,44.5702,37426.392
2009-09-28 11:00:00,74.82,74.87,74.76,74.84,35862.61515861034,44.5702,44.6,44.5345,44.5822,35862.6152
2009-09-28 11:05:00,74.83,74.89,74.75,74.89,50979.124455117606,44.5762,44.6119,44.5285,44.6119,50979.1245
2009-09-28 11:10:00,74.91,75.04,74.85,74.98,45870.78683078066,44.6239,44.7013,44.5881,44.6655,45870.7868
2009-09-28 11:15:00,74.99,75.14,74.98,75.14,52855.65664364954,44.6715,44.7609,44.6655,44.7609,52855.6566
2009-09-28 11:20:00,75.13,75.4,75.12,75.37,58172.497844490026,44.7549,44.9157,44.7489,44.8979,58172.4978
2009-09-28 11:25:00,75.36,75.43,75.29,75.33,44828.26894826292,44.8919,44.9336,44.8502,44.874,44828.2689
2009-09-28 11:30:00,75.34,75.51,75.34,75.49,46704.80113679486,44.88,44.9813,44.88,44.9694,46704.8011
2009-09-28 11:35:00,75.49,75.61,75.44,75.61,27835.22746322372,44.9694,45.0408,44.9396,45.0408,27835.2275
2009-09-28 11:40:00,75.6,75.73,75.57,75.64,89656.53789652584,45.0349,45.1123,45.017,45.0587,89656.5379
2009-09-28 11:45:00,75.63,75.71,75.48,75.65,66199.88553987665,45.0528,45.1004,44.9634,45.0647,66199.8855
2009-09-28 11:50:00,75.65,75.77,75.64,75.76,46496.297560291314,45.0647,45.1362,45.0587,45.1302,46496.2976
2009-09-28 11:55:00,75.76,75.76,75.64,75.7,41283.7081477026,45.1302,45.1302,45.0587,45.0945,41283.7081
2009-09-28 12:00:00,75.72,75.79,75.68,75.78,58276.7496327418,45.1064,45.1481,45.0825,45.1421,58276.7496
2009-09-28 12:05:00,75.79,75.97,75.79,75.91,47851.57080756438,45.1481,45.2553,45.1481,45.2196,47851.5708
2009-09-28 12:10:00,75.91,75.93,75.8,75.86,40136.93847693308,45.2196,45.2315,45.154,45.1898,40136.9385
2009-09-28 12:15:00,75.86,75.86,75.82,75.84,25541.68812168469,45.1898,45.1898,45.1659,45.1779,25541.6881
2009-09-28 12:20:00,75.84,75.85,75.74,75.77,25437.43633343292,45.1779,45.1838,45.1183,45.1362,25437.4363
2009-09-28 12:25:00,75.77,75.9,75.74,75.87,28460.738192734367,45.1362,45.2136,45.1183,45.1957,28460.7382
2009-09-28 12:30:00,75.87,75.87,75.78,75.86,27001.213157209528,45.1957,45.1957,45.1421,45.1898,27001.2132
2009-09-28 12:35:00,75.86,75.86,75.78,75.84,21892.87553287259,45.1898,45.1898,45.1421,45.1779,21892.8755
2009-09-28 12:40:00,75.84,75.89,75.81,75.89,37634.8955588905,45.1779,45.2076,45.16,45.2076,37634.8956
2009-09-28 12:45:00,75.88,75.94,75.85,75.9,40970.95278294728,45.2017,45.2374,45.1838,45.2136,40970.9528
2009-09-28 12:50:00,75.89,75.97,75.86,75.93,67763.66236365326,45.2076,45.2553,45.1898,45.2315,67763.6624
2009-09-28 12:55:00,75.93,75.93,75.8,75.83,88822.52359051166,45.2315,45.2315,45.154,45.1719,88822.5236
2009-09-28 13:00:00,75.83,75.85,75.75,75.79,70995.46779945826,45.1719,45.1838,45.1242,45.1481,70995.4678
2009-09-28 13:05:00,75.75,75.87,75.68,75.83,50353.61372560696,45.1242,45.1957,45.0825,45.1719,50353.6137
2009-09-28 13:10:00,75.83,75.85,75.78,75.81,20746.105862103075,45.1719,45.1838,45.1421,45.16,20746.1059
2009-09-28 13:15:00,75.81,75.85,75.78,75.8,32943.56508756066,45.16,45.1838,45.1421,45.154,32943.5651
2009-09-28 13:20:00,75.8,75.86,75.78,75.83,32943.56508756066,45.154,45.1898,45.1421,45.1719,32943.5651
2009-09-28 13:25:00,75.83,75.85,75.81,75.82,14178.243202241296,45.1719,45.1838,45.16,45.1659,14178.2432
2009-09-28 13:30:00,75.82,75.86,75.81,75.82,14282.49499049307,45.1659,45.1898,45.16,45.1659,14282.495
2009-09-28 13:35:00,75.82,75.82,75.69,75.71,59944.77824477019,45.1659,45.1659,45.0885,45.1004,59944.7782
2009-09-28 13:40:00,75.72,75.9,75.72,75.9,28669.24176923792,45.1064,45.2136,45.1064,45.2136,28669.2418
2009-09-28 13:45:00,75.9,75.9,75.85,75.89,17931.30757930517,45.2136,45.2136,45.1838,45.2076,17931.3076
2009-09-28 13:50:00,75.88,75.94,75.76,75.76,18556.81830881581,45.2017,45.2374,45.1302,45.1302,18556.8183
2009-09-28 13:55:00,75.77,75.81,75.68,75.75,55566.20313819567,45.1362,45.16,45.0825,45.1242,55566.2031
2009-09-28 14:00:00,75.78,75.84,75.75,75.76,23352.40056839743,45.1421,45.1779,45.1242,45.1302,23352.4006
2009-09-28 14:05:00,75.75,75.8,75.68,75.8,57129.97996197228,45.1242,45.154,45.0825,45.154,57129.98
2009-09-28 14:10:00,75.79,75.85,75.76,75.85,54106.67810267083,45.1481,45.1838,45.1302,45.1838,54106.6781
2009-09-28 14:15:00,75.83,75.97,75.79,75.95,34507.34191133727,45.1719,45.2553,45.1481,45.2434,34507.3419
2009-09-28 14:20:00,75.97,76.02,75.87,76.0,74227.27323526326,45.2553,45.2851,45.1957,45.2732,74227.2732
2009-09-28 14:25:00,76.0,76.09,75.94,76.01,52542.90127889421,45.2732,45.3268,45.2374,45.2791,52542.9013
2009-09-28 14:30:00,76.0,76.03,75.94,75.95,59423.51930351132,45.2732,45.291,45.2374,45.2434,59423.5193
2009-09-28 14:35:00,75.95,76.03,75.92,75.98,119055.54218352618,45.2434,45.291,45.2255,45.2612,119055.5422
2009-09-28 14:40:00,75.98,76.06,75.96,76.01,30754.2775342734,45.2612,45.3089,45.2493,45.2791,30754.2775
2009-09-28 14:45:00,76.0,76.03,75.94,75.99,40032.68668868131,45.2732,45.291,45.2374,45.2672,40032.6867
2009-09-28 14:50:00,76.01,76.06,75.98,76.02,31171.2846872805,45.2791,45.3089,45.2612,45.2851,31171.2847
2009-09-28 14:55:00,76.02,76.07,75.98,76.01,62551.07295106454,45.2851,45.3149,45.2612,45.2791,62551.073
2009-09-28 15:00:00,76.0,76.05,75.85,75.98,63176.58368057519,45.2732,45.3029,45.1838,45.2612,63176.5837
2009-09-28 15:05:00,75.98,75.98,75.92,75.97,57651.23890323116,45.2612,45.2612,45.2255,45.2553,57651.2389
2009-09-28 15:10:00,75.98,76.01,75.94,75.95,48685.58511357857,45.2612,45.2791,45.2374,45.2434,48685.5851
2009-09-28 15:15:00,75.95,76.06,75.92,76.02,71829.48210547245,45.2434,45.3089,45.2255,45.2851,71829.4821
2009-09-28 15:20:00,76.02,76.32,76.02,76.25,115615.23317121762,45.2851,45.4638,45.2851,45.4221,115615.2332
2009-09-28 15:25:00,76.24,76.31,76.15,76.15,98413.68810967488,45.4161,45.4578,45.3625,45.3625,98413.6881
2009-09-28 15:30:00,76.16,76.25,76.07,76.23,107900.60084058634,45.3685,45.4221,45.3149,45.4102,107900.6008
2009-09-28 15:35:00,76.24,76.24,76.03,76.07,97162.66665065358,45.4161,45.4161,45.291,45.3149,97162.6667
2009-09-28 15:40:00,76.07,76.07,75.93,75.96,106336.82401680973,45.3149,45.3149,45.2315,45.2493,106336.824
2009-09-28 15:45:00,75.96,75.99,75.8,75.8,184734.168782144,45.2493,45.2672,45.154,45.154,184734.1688
2009-09-28 15:50:00,75.81,75.85,75.78,75.8,141678.18023416118,45.16,45.1838,45.1421,45.154,141678.1802
2009-09-28 15:55:00,75.79,75.93,75.69,75.92,272409.9227018861,45.1481,45.2315,45.0885,45.2255,272409.9227
2009-09-29 09:30:00,75.76,75.81,75.2,75.67,144597.23030521086,45.1302,45.16,44.7966,45.0766,144597.2303
2009-09-29 09:35:00,75.66,76.17,75.62,75.99,125831.90841989152,45.0706,45.3744,45.0468,45.2672,125831.9084
2009-09-29 09:40:00,76.06,76.09,75.82,75.89,85382.2145782031,45.3089,45.3268,45.1659,45.2076,85382.2146
2009-09-29 09:45:00,75.89,75.98,75.78,75.79,81316.3948363839,45.2076,45.2612,45.1421,45.1481,81316.3948
2009-09-29 09:50:00,75.78,75.93,75.68,75.68,69118.93561092632,45.1421,45.2315,45.0825,45.0825,69118.9356
2009-09-29 09:55:00,75.68,76.14,75.68,75.95,78710.10013008954,45.0825,45.3566,45.0825,45.2434,78710.1001
2009-09-29 10:00:00,75.94,75.96,75.28,75.5,177123.78823976443,45.2374,45.2493,44.8443,44.9753,177123.7882
2009-09-29 10:05:00,75.5,75.74,75.39,75.66,107483.59368757924,44.9753,45.1183,44.9098,45.0706,107483.5937
2009-09-29 10:10:00,75.64,75.81,75.5,75.67,60466.03718602906,45.0587,45.16,44.9753,45.0766,60466.0372
2009-09-29 10:15:00,75.71,75.72,75.4,75.47,49206.84405483744,45.1004,45.1064,44.9157,44.9574,49206.8441
2009-09-29 10:20:00,75.46,75.55,75.28,75.28,60361.78539777728,44.9515,45.0051,44.8443,44.8443,60361.7854
2009-09-29 10:25:00,75.27,75.55,75.26,75.46,41909.21887721324,44.8383,45.0051,44.8323,44.9515,41909.2189
2009-09-29 10:30:00,75.46,75.54,75.32,75.35,37530.64377063872,44.9515,44.9991,44.8681,44.886,37530.6438
2009-09-29 10:35:00,75.36,75.66,75.23,75.57,58902.26036225245,44.8919,45.0706,44.8145,45.017,58902.2604
2009-09-29 10:40:00,75.53,75.69,75.42,75.45,81941.90556589456,44.9932,45.0885,44.9277,44.9455,81941.9056
2009-09-29 10:45:00,75.45,75.69,75.4,75.61,56295.96565595809,44.9455,45.0885,44.9157,45.0408,56295.9657
2009-09-29 10:50:00,75.62,75.67,75.47,75.53,52334.39770239067,45.0468,45.0766,44.9574,44.9932,52334.3977
2009-09-29 10:55:00,75.51,75.62,75.26,75.29,42638.981394975664,44.9813,45.0468,44.8323,44.8502,42638.9814
2009-09-29 11:00:00,75.29,75.33,75.12,75.26,55044.9441969368,44.8502,44.874,44.7489,44.8323,55044.9442
2009-09-29 11:05:00,75.24,75.43,75.21,75.41,37947.65092364582,44.8204,44.9336,44.8026,44.9217,37947.6509
2009-09-29 11:10:00,75.39,75.44,75.21,75.25,52230.14591413889,44.9098,44.9396,44.8026,44.8264,52230.1459
2009-09-29 11:15:00,75.24,75.3,75.2,75.26,61925.5622215539,44.8204,44.8562,44.7966,44.8323,61925.5622
2009-09-29 11:20:00,75.27,75.28,75.17,75.22,35966.86694686212,44.8383,44.8443,44.7787,44.8085,35966.8669
2009-09-29 11:25:00,75.22,75.33,75.2,75.26,52230.14591413889,44.8085,44.874,44.7966,44.8323,52230.1459
2009-09-29 11:30:00,75.26,75.27,75.09,75.17,50666.36909036228,44.8323,44.8383,44.7311,44.7787,50666.3691
2009-09-29 11:35:00,75.18,75.24,75.06,75.07,79022.85549484487,44.7847,44.8204,44.7132,44.7192,79022.8555
2009-09-29 11:40:00,75.07,75.08,74.9,74.93,82046.15735414633,44.7192,44.7251,44.6179,44.6358,82046.1574
2009-09-29 11:45:00,74.94,74.94,74.67,74.91,101749.74533373164,44.6417,44.6417,44.4809,44.6239,101749.7453
2009-09-29 11:50:00,74.91,75.02,74.84,74.91,48477.08153707502,44.6239,44.6894,44.5822,44.6239,48477.0815
2009-09-29 11:55:00,74.92,75.03,74.81,74.89,35862.61515861034,44.6298,44.6953,44.5643,44.6119,35862.6152
2009-09-29 12:00:00,74.88,75.06,74.87,74.97,37322.14019413518,44.606,44.7132,44.6,44.6596,37322.1402
2009-09-29 12:05:00,74.95,75.01,74.87,75.0,37947.65092364582,44.6477,44.6834,44.6,44.6775,37947.6509
2009-09-29 12:10:00,75.0,75.09,74.92,75.09,46287.79398378776,44.6775,44.7311,44.6298,44.7311,46287.794
2009-09-29 12:15:00,75.08,75.13,74.93,74.98,43681.49927749341,44.7251,44.7549,44.6358,44.6655,43681.4993
2009-09-29 12:20:00,74.98,75.08,74.84,74.85,38156.15450014937,44.6655,44.7251,44.5822,44.5881,38156.1545
2009-09-29 12:25:00,74.86,75.1,74.86,74.98,34194.58654658195,44.5941,44.737,44.5941,44.6655,34194.5865
2009-09-29 12:30:00,74.96,75.04,74.94,75.02,22101.37910937614,44.6536,44.7013,44.6417,44.6894,22101.3791
2009-09-29 12:35:00,75.01,75.06,74.93,74.99,40970.95278294728,44.6834,44.7132,44.6358,44.6715,40970.9528
2009-09-29 12:40:00,74.98,75.01,74.93,74.98,24811.925603922267,44.6655,44.6834,44.6358,44.6655,24811.9256
2009-09-29 12:45:00,74.98,75.01,74.94,74.98,46079.29040728421,44.6655,44.6834,44.6417,44.6655,46079.2904
2009-09-29 12:50:00,74.99,75.1,74.94,75.04,36488.12588812099,44.6715,44.737,44.6417,44.7013,36488.1259
2009-09-29 12:55:00,75.03,75.08,74.92,75.07,35654.11158210679,44.6953,44.7251,44.6298,44.7192,35654.1116
2009-09-29 13:00:00,75.07,75.17,75.04,75.06,32526.557934553563,44.7192,44.7787,44.7013,44.7132,32526.5579
2009-09-29 13:05:00,75.06,75.22,75.06,75.18,68597.67666966745,44.7132,44.8085,44.7132,44.7847,68597.6767
2009-09-29 13:10:00,75.2,75.33,75.16,75.24,43055.98854798276,44.7966,44.874,44.7728,44.8204,43055.9885
2009-09-29 13:15:00,75.26,75.26,75.09,75.14,36488.12588812099,44.8323,44.8323,44.7311,44.7609,36488.1259
2009-09-29 13:20:00,75.14,75.21,75.11,75.2,18973.82546182291,44.7609,44.8026,44.743,44.7966,18973.8255
2009-09-29 13:25:00,75.18,75.2,75.09,75.13,26375.70242769888,44.7847,44.7966,44.7311,44.7549,26375.7024
2009-09-29 13:30:00,75.13,75.13,75.02,75.03,23248.148780145657,44.7549,44.7549,44.6894,44.6953,23248.1488
2009-09-29 13:35:00,75.04,75.23,75.01,75.12,45975.03861903244,44.7013,44.8145,44.6834,44.7489,45975.0386
2009-09-29 13:40:00,75.13,75.14,75.05,75.09,23143.89699189388,44.7549,44.7609,44.7072,44.7311,23143.897
2009-09-29 13:45:00,75.08,75.18,75.07,75.13,37634.8955588905,44.7251,44.7847,44.7192,44.7549,37634.8956
2009-09-29 13:50:00,75.13,75.2,75.11,75.2,51813.1387611318,44.7549,44.7966,44.743,44.7966,51813.1388
2009-09-29 13:55:00,75.21,75.54,75.21,75.52,51813.1387611318,44.8026,44.9991,44.8026,44.9872,51813.1388
2009-09-29 14:00:00,75.51,75.52,75.28,75.28,65991.38196337309,44.9813,44.9872,44.8443,44.8443,65991.382
2009-09-29 14:05:00,75.3,75.32,75.12,75.14,53481.16737316018,44.8562,44.8681,44.7489,44.7609,53481.1674
2009-09-29 14:10:00,75.14,75.21,75.03,75.19,57546.987114979376,44.7609,44.8026,44.6953,44.7906,57546.9871
2009-09-29 14:15:00,75.18,75.27,75.14,75.2,43368.743912738086,44.7847,44.8383,44.7609,44.7966,43368.7439
2009-09-29 14:20:00,75.22,75.22,75.1,75.14,30858.529322525173,44.8085,44.8085,44.737,44.7609,30858.5293
2009-09-29 14:25:00,75.15,75.23,75.06,75.14,58172.497844490026,44.7668,44.8145,44.7132,44.7609,58172.4978
2009-09-29 14:30:00,75.13,75.14,74.92,74.93,36800.88125287631,44.7549,44.7609,44.6298,44.6358,36800.8813
2009-09-29 14:35:00,74.93,74.97,74.89,74.91,23769.407721404525,44.6358,44.6596,44.6119,44.6239,23769.4077
2009-09-29 14:40:00,74.91,74.95,74.89,74.91,22726.889838886786,44.6239,44.6477,44.6119,44.6239,22726.8898
2009-09-29 14:45:00,74.91,75.0,74.87,74.97,23665.15593315276,44.6239,44.6775,44.6,44.6596,23665.1559
2009-09-29 14:50:00,74.95,75.07,74.92,75.06,23769.407721404525,44.6477,44.7192,44.6298,44.7132,23769.4077
2009-09-29 14:55:00,75.06,75.14,75.04,75.1,42847.484971479214,44.7132,44.7609,44.7013,44.737,42847.485
2009-09-29 15:00:00,75.09,75.13,75.07,75.1,43994.25464224873,44.7311,44.7549,44.7192,44.737,43994.2546
2009-09-29 15:05:00,75.09,75.1,75.03,75.03,30233.01859301453,44.7311,44.737,44.6953,44.6953,30233.0186
2009-09-29 15:10:00,75.04,75.09,74.91,74.95,43160.240336234536,44.7013,44.7311,44.6239,44.6477,43160.2403
2009-09-29 15:15:00,74.95,74.97,74.91,74.95,37530.64377063872,44.6477,44.6596,44.6239,44.6477,37530.6438
2009-09-29 15:20:00,74.95,75.14,74.95,75.11,39824.18311217776,44.6477,44.7609,44.6477,44.743,39824.1831
2009-09-29 15:25:00,75.13,75.15,74.95,74.96,60153.28182127373,44.7549,44.7668,44.6477,44.6536,60153.2818
2009-09-29 15:30:00,74.95,75.04,74.9,75.02,55149.19598518857,44.6477,44.7013,44.6179,44.6894,55149.196
2009-09-29 15:35:00,75.01,75.11,74.98,75.11,64636.108716100025,44.6834,44.743,44.6655,44.743,64636.1087
2009-09-29 15:40:00,75.1,75.14,75.02,75.13,77667.5822475718,44.737,44.7609,44.6894,44.7549,77667.5822
2009-09-29 15:45:00,75.13,75.2,75.03,75.1,121349.0815250652,44.7549,44.7966,44.6953,44.737,121349.0815
2009-09-29 15:50:00,75.11,75.2,75.01,75.05,132295.51929150152,44.743,44.7966,44.6834,44.7072,132295.5193
2009-09-29 15:55:00,75.04,75.06,74.93,75.0,228519.9198478892,44.7013,44.7132,44.6358,44.6775,228519.9198
2009-09-30 09:30:00,75.47,75.73,75.25,75.26,115823.73674772118,44.9574,45.1123,44.8264,44.8323,115823.7367
2009-09-30 09:35:00,75.28,75.55,75.09,75.39,89239.53074351874,44.8443,45.0051,44.7311,44.9098,89239.5307
2009-09-30 09:40:00,75.39,75.48,74.89,74.97,137508.1087040902,44.9098,44.9634,44.6119,44.6596,137508.1087
2009-09-30 09:45:00,74.96,74.96,74.48,74.52,205167.5192794917,44.6536,44.6536,44.3677,44.3915,205167.5193
2009-09-30 09:50:00,74.53,74.69,74.37,74.63,123642.62086660424,44.3975,44.4928,44.3022,44.4571,123642.6209
2009-09-30 09:55:00,74.63,74.63,74.12,74.24,81107.89125988036,44.4571,44.4571,44.1532,44.2247,81107.8913
2009-09-30 10:00:00,74.23,74.34,74.02,74.15,99247.70241568908,44.2188,44.2843,44.0937,44.1711,99247.7024
2009-09-30 10:05:00,74.15,74.27,73.96,74.02,82254.66093064987,44.1711,44.2426,44.0579,44.0937,82254.6609
2009-09-30 10:10:00,74.0,74.35,73.96,74.22,90073.54504953294,44.0818,44.2903,44.0579,44.2128,90073.545
2009-09-30 10:15:00,74.24,74.32,73.76,73.84,144492.9785169591,44.2247,44.2724,43.9388,43.9865,144492.9785
2009-09-30 10:20:00,73.84,73.93,73.67,73.74,52230.14591413889,43.9865,44.0401,43.8852,43.9269,52230.1459
2009-09-30 10:25:00,73.71,73.85,73.52,73.73,84443.94848393713,43.909,43.9924,43.7958,43.9209,84443.9485
2009-09-30 10:30:00,73.73,74.07,73.61,73.9,149080.05720003715,43.9209,44.1235,43.8494,44.0222,149080.0572
2009-09-30 10:35:00,73.9,74.1,73.7,73.82,88718.27180225987,44.0222,44.1413,43.9031,43.9745,88718.2718
2009-09-30 10:40:00,73.87,73.97,73.72,73.97,49206.84405483744,44.0043,44.0639,43.915,44.0639,49206.8441
2009-09-30 10:45:00,73.96,74.06,73.93,74.0,56191.71386770631,44.0579,44.1175,44.0401,44.0818,56191.7139
2009-09-30 10:50:00,73.97,74.21,73.97,74.09,52125.89412588712,44.0639,44.2069,44.0639,44.1354,52125.8941
2009-09-30 10:55:00,74.12,74.16,73.95,74.04,41283.7081477026,44.1532,44.1771,44.052,44.1056,41283.7081
2009-09-30 11:00:00,74.03,74.56,74.03,74.54,89448.0343200223,44.0996,44.4154,44.0996,44.4034,89448.0343
2009-09-30 11:05:00,74.55,74.63,74.44,74.47,90073.54504953294,44.4094,44.4571,44.3439,44.3617,90073.545
2009-09-30 11:10:00,74.47,74.66,74.45,74.48,79231.35907134842,44.3617,44.4749,44.3498,44.3677,79231.3591
2009-09-30 11:15:00,74.48,74.84,74.48,74.77,71516.72674071713,44.3677,44.5822,44.3677,44.5405,71516.7267
2009-09-30 11:20:00,74.77,74.89,74.67,74.77,50353.61372560696,44.5405,44.6119,44.4809,44.5405,50353.6137
2009-09-30 11:25:00,74.77,74.93,74.6,74.68,48164.3261723197,44.5405,44.6358,44.4392,44.4868,48164.3262
2009-09-30 11:30:00,74.6,74.92,74.58,74.71,261046.4777824427,44.4392,44.6298,44.4273,44.5047,261046.4778
2009-09-30 11:35:00,74.75,74.87,74.51,74.53,60257.53360952551,44.5285,44.6,44.3856,44.3975,60257.5336
2009-09-30 11:40:00,74.53,74.72,74.5,74.7,106128.32044030615,44.3975,44.5107,44.3796,44.4988,106128.3204
2009-09-30 11:45:00,74.72,74.73,74.61,74.71,96641.40770939473,44.5107,44.5166,44.4451,44.5047,96641.4077
2009-09-30 11:50:00,74.7,74.72,74.56,74.62,38364.65807665292,44.4988,44.5107,44.4154,44.4511,38364.6581
2009-09-30 11:55:00,74.63,74.83,74.63,74.63,87780.00570799391,44.4571,44.5762,44.4571,44.4571,87780.0057
2009-09-30 12:00:00,74.65,74.91,74.56,74.87,78397.34476533423,44.469,44.6239,44.4154,44.6,78397.3448
2009-09-30 12:05:00,74.9,74.99,74.84,74.99,46392.045772039535,44.6179,44.6715,44.5822,44.6715,46392.0458
2009-09-30 12:10:00,74.99,75.09,74.65,75.06,47434.56365455728,44.6715,44.7311,44.469,44.7132,47434.5637
2009-09-30 12:15:00,75.07,75.3,75.03,75.15,72871.99998799019,44.7192,44.8562,44.6953,44.7668,72872.0
2009-09-30 12:20:00,75.16,75.27,75.12,75.22,48060.07438406792,44.7728,44.8383,44.7489,44.8085,48060.0744
2009-09-30 12:25:00,75.22,75.38,75.14,75.28,45245.27610127002,44.8085,44.9038,44.7609,44.8443,45245.2761
2009-09-30 12:30:00,75.27,75.43,75.26,75.29,59006.51215050422,44.8383,44.9336,44.8323,44.8502,59006.5122
2009-09-30 12:35:00,75.27,75.47,74.91,75.39,86528.98424897261,44.8383,44.9574,44.6239,44.9098,86528.9842
2009-09-30 12:40:00,75.38,75.48,75.35,75.4,57963.99426798648,44.9038,44.9634,44.886,44.9157,57963.9943
2009-09-30 12:45:00,75.42,75.56,75.31,75.33,79961.12158911084,44.9277,45.0111,44.8621,44.874,79961.1216
2009-09-30 12:50:00,75.31,75.57,75.31,75.45,71308.22316421357,44.8621,45.017,44.8621,44.9455,71308.2232
2009-09-30 12:55:00,75.46,75.54,75.38,75.38,54002.426314419055,44.9515,44.9991,44.9038,44.9038,54002.4263
2009-09-30 13:00:00,75.39,75.71,75.39,75.67,79961.12158911084,44.9098,45.1004,44.9098,45.0766,79961.1216
2009-09-30 13:05:00,75.69,75.82,75.6,75.68,75061.28754127744,45.0885,45.1659,45.0349,45.0825,75061.2875
2009-09-30 13:10:00,75.66,75.66,75.42,75.45,43681.49927749341,45.0706,45.0706,44.9277,44.9455,43681.4993
2009-09-30 13:15:00,75.45,75.49,75.38,75.46,34298.83833483372,44.9455,44.9694,44.9038,44.9515,34298.8383
2009-09-30 13:20:00,75.46,75.53,75.37,75.45,65157.3676573589,44.9515,44.9932,44.8979,44.9455,65157.3677
2009-09-30 13:25:00,75.45,75.45,75.32,75.38,27313.96852196485,44.9455,44.9455,44.8681,44.9038,27313.9685
2009-09-30 13:30:00,75.35,75.46,75.32,75.39,35966.86694686212,44.886,44.9515,44.8681,44.9098,35966.8669
2009-09-30 13:35:00,75.38,75.46,75.33,75.36,36383.87409986921,44.9038,44.9515,44.874,44.8919,36383.8741
2009-09-30 13:40:00,75.36,75.43,75.28,75.4,48789.83690183034,44.8919,44.9336,44.8443,44.9157,48789.8369
2009-09-30 13:45:00,75.41,75.42,75.27,75.39,28460.738192734367,44.9217,44.9277,44.8383,44.9098,28460.7382
2009-09-30 13:50:00,75.38,75.5,75.37,75.5,24290.6666626634,44.9038,44.9753,44.8979,44.9753,24290.6667
2009-09-30 13:55:00,75.5,75.55,75.43,75.45,44828.26894826292,44.9753,45.0051,44.9336,44.9455,44828.2689
2009-09-30 14:00:00,75.46,75.53,75.28,75.47,39407.175959170665,44.9515,44.9932,44.8443,44.9574,39407.176
2009-09-30 14:05:00,75.49,75.57,75.41,75.55,27730.97567497195,44.9694,45.017,44.9217,45.0051,27730.9757
2009-09-30 14:10:00,75.55,75.64,75.5,75.62,28356.48640448259,45.0051,45.0587,44.9753,45.0468,28356.4864
2009-09-30 14:15:00,75.62,75.72,75.59,75.67,52542.90127889421,45.0468,45.1064,45.0289,45.0766,52542.9013
2009-09-30 14:20:00,75.67,75.74,75.56,75.63,35237.104429099694,45.0766,45.1183,45.0111,45.0528,35237.1044
2009-09-30 14:25:00,75.64,75.76,75.6,75.71,32213.80256979824,45.0587,45.1302,45.0349,45.1004,32213.8026
2009-09-30 14:30:00,75.69,75.73,75.53,75.7,51396.1316081247,45.0885,45.1123,44.9932,45.0945,51396.1316
2009-09-30 14:35:00,75.7,75.75,75.59,75.59,56817.22459721696,45.0945,45.1242,45.0289,45.0289,56817.2246
2009-09-30 14:40:00,75.58,75.74,75.56,75.58,125831.90841989152,45.023,45.1183,45.0111,45.023,125831.9084
2009-09-30 14:45:00,75.59,75.61,75.41,75.44,117283.26178324602,45.0289,45.0408,44.9217,44.9396,117283.2618
2009-09-30 14:50:00,75.48,75.5,75.24,75.32,44515.5135835076,44.9634,44.9753,44.8204,44.8681,44515.5136
2009-09-30 14:55:00,75.33,75.41,75.21,75.21,46496.297560291314,44.874,44.9217,44.8026,44.8026,46496.2976
2009-09-30 15:00:00,75.21,75.24,74.92,75.04,85903.47351946197,44.8026,44.8204,44.6298,44.7013,85903.4735
2009-09-30 15:05:00,75.04,75.09,74.73,74.81,116762.00284198717,44.7013,44.7311,44.5166,44.5643,116762.0028
2009-09-30 15:10:00,74.82,74.87,74.68,74.73,82567.4162954052,44.5702,44.6,44.4868,44.5166,82567.4163
2009-09-30 15:15:00,74.73,74.89,74.57,74.85,117179.00999499424,44.5166,44.6119,44.4213,44.5881,117179.01
2009-09-30 15:20:00,74.87,74.91,74.67,74.69,67867.91415190503,44.6,44.6239,44.4809,44.4928,67867.9142
2009-09-30 15:25:00,74.7,74.99,74.66,74.98,126665.9227259057,44.4988,44.6715,44.4749,44.6655,126665.9227
2009-09-30 15:30:00,74.99,75.14,74.9,75.13,217573.4820814528,44.6715,44.7609,44.6179,44.7549,217573.4821
2009-09-30 15:35:00,75.14,75.14,74.96,75.06,136674.09439807603,44.7609,44.7609,44.6536,44.7132,136674.0944
2009-09-30 15:40:00,75.06,75.14,74.92,75.02,158149.96277794152,44.7132,44.7609,44.6298,44.6894,158149.9628
2009-09-30 15:45:00,75.03,75.28,74.9,75.23,127291.43345541637,44.6953,44.8443,44.6179,44.8145,127291.4335
2009-09-30 15:50:00,75.24,75.3,75.09,75.26,147933.28752926763,44.8204,44.8562,44.7311,44.8323,147933.2875
2009-09-30 15:55:00,75.26,75.4,75.07,75.1,259899.7081116732,44.8323,44.9157,44.7192,44.737,259899.7081
2009-10-01 09:30:00,74.92,75.36,74.49,74.54,130210.48352646602,44.6298,44.8919,44.3737,44.4034,130210.4835
2009-10-01 09:35:00,74.51,74.66,74.16,74.51,117387.5135714978,44.3856,44.4749,44.1771,44.3856,117387.5136
2009-10-01 09:40:00,74.45,74.66,74.18,74.57,106649.57938156504,44.3498,44.4749,44.189,44.4213,106649.5794
2009-10-01 09:45:00,74.5,74.77,74.4,74.77,63072.33189232341,44.3796,44.5405,44.32,44.5405,63072.3319
2009-10-01 09:50:00,74.77,74.78,74.32,74.4,97371.17022715714,44.5405,44.5464,44.2724,44.32,97371.1702
2009-10-01 09:55:00,74.36,74.59,74.36,74.59,69744.44634043696,44.2962,44.4332,44.2962,44.4332,69744.4463
2009-10-01 10:00:00,74.6,74.69,73.93,73.98,173996.2345922112,44.4392,44.4928,44.0401,44.0699,173996.2346
2009-10-01 10:05:00,73.98,74.11,73.62,73.69,171702.69525067217,44.0699,44.1473,43.8554,43.8971,171702.6953
2009-10-01 10:10:00,73.68,74.04,73.64,73.79,85277.96278995133,43.8911,44.1056,43.8673,43.9567,85277.9628
2009-10-01 10:15:00,73.76,73.89,73.52,73.58,109881.38481737004,43.9388,44.0162,43.7958,43.8316,109881.3848
2009-10-01 10:20:00,73.57,73.76,73.44,73.72,75269.791117781,43.8256,43.9388,43.7482,43.915,75269.7911
2009-10-01 10:25:00,73.68,73.77,73.48,73.48,58172.497844490026,43.8911,43.9448,43.772,43.772,58172.4978
2009-10-01 10:30:00,73.52,73.61,73.38,73.53,51187.62803162115,43.7958,43.8494,43.7124,43.8018,51187.628
2009-10-01 10:35:00,73.53,73.8,73.53,73.54,42326.22603022034,43.8018,43.9626,43.8018,43.8077,42326.226
2009-10-01 10:40:00,73.54,73.79,73.5,73.53,46079.29040728421,43.8077,43.9567,43.7839,43.8018,46079.2904
2009-10-01 10:45:00,73.56,73.62,73.45,73.46,44411.26179525583,43.8197,43.8554,43.7541,43.7601,44411.2618
2009-10-01 10:50:00,73.47,73.57,73.39,73.55,32213.80256979824,43.766,43.8256,43.7184,43.8137,32213.8026
2009-10-01 10:55:00,73.52,73.66,73.38,73.44,48372.82974882325,43.7958,43.8792,43.7124,43.7482,48372.8297
2009-10-01 11:00:00,73.44,73.44,73.15,73.19,80586.63231862149,43.7482,43.7482,43.5754,43.5992,80586.6323
2009-10-01 11:05:00,73.19,73.2,72.94,72.94,82984.4234484123,43.5992,43.6052,43.4503,43.4503,82984.4234
2009-10-01 11:10:00,72.93,73.09,72.92,73.05,37322.14019413518,43.4444,43.5397,43.4384,43.5158,37322.1402
2009-10-01 11:15:00,73.04,73.27,72.96,73.14,50562.117302110506,43.5099,43.6469,43.4622,43.5695,50562.1173
2009-10-01 11:20:00,73.15,73.22,72.98,73.03,24394.91845091517,43.5754,43.6171,43.4742,43.5039,24394.9185
2009-10-01 11:25:00,73.03,73.09,72.81,72.94,43368.743912738086,43.5039,43.5397,43.3729,43.4503,43368.7439
2009-10-01 11:30:00,72.95,73.07,72.92,73.0,31588.291840287595,43.4563,43.5278,43.4384,43.4861,31588.2918
2009-10-01 11:35:00,73.03,73.11,72.93,73.09,44724.01716001115,43.5039,43.5516,43.4444,43.5397,44724.0172
2009-10-01 11:40:00,73.07,73.4,73.07,73.32,41909.21887721324,43.5278,43.7243,43.5278,43.6767,41909.2189
2009-10-01 11:45:00,73.28,73.32,73.11,73.13,29816.01144000743,43.6529,43.6767,43.5516,43.5635,29816.0114
2009-10-01 11:50:00,73.13,73.25,73.13,73.25,22309.88268587969,43.5635,43.635,43.5635,43.635,22309.8827
2009-10-01 11:55:00,73.25,73.26,73.08,73.26,29607.507863503884,43.635,43.6409,43.5337,43.6409,29607.5079
2009-10-01 12:00:00,73.26,73.32,73.25,73.26,34924.34906434437,43.6409,43.6767,43.635,43.6409,34924.3491
2009-10-01 12:05:00,73.26,73.32,73.16,73.25,27939.47925147549,43.6409,43.6767,43.5814,43.635,27939.4793
2009-10-01 12:10:00,73.3,73.45,73.27,73.3,47538.81544280905,43.6648,43.7541,43.6469,43.6648,47538.8154
2009-10-01 12:15:00,73.29,73.48,73.27,73.44,38781.665229660015,43.6588,43.772,43.6469,43.7482,38781.6652
2009-10-01 12:20:00,73.44,73.6,73.41,73.52,31796.79541679114,43.7482,43.8435,43.7303,43.7958,31796.7954
2009-10-01 12:25:00,73.55,73.55,73.4,73.5,31379.788263784045,43.8137,43.8137,43.7243,43.7839,31379.7883
2009-10-01 12:30:00,73.5,73.66,73.5,73.6,29920.26322825921,43.7839,43.8792,43.7839,43.8435,29920.2632
2009-10-01 12:35:00,73.6,73.63,73.34,73.38,29399.00428700033,43.8435,43.8614,43.6886,43.7124,29399.0043
2009-10-01 12:40:00,73.36,73.43,73.24,73.28,22726.889838886786,43.7005,43.7422,43.629,43.6529,22726.8898
2009-10-01 12:45:00,73.28,73.36,73.2,73.32,37530.64377063872,43.6529,43.7005,43.6052,43.6767,37530.6438
2009-10-01 12:50:00,73.32,73.37,73.17,73.31,32422.306146301788,43.6767,43.7065,43.5873,43.6707,32422.3061
2009-10-01 12:55:00,73.29,73.38,73.25,73.34,37009.38482937985,43.6588,43.7124,43.635,43.6886,37009.3848
2009-10-01 13:00:00,73.3,73.33,73.12,73.21,45662.28325427712,43.6648,43.6826,43.5575,43.6112,45662.2833
2009-10-01 13:05:00,73.21,73.26,72.91,72.97,61925.5622215539,43.6112,43.6409,43.4325,43.4682,61925.5622
2009-10-01 13:10:00,72.95,72.98,72.82,72.92,50249.36193735519,43.4563,43.4742,43.3788,43.4384,50249.3619
2009-10-01 13:15:00,72.92,72.95,72.71,72.72,47017.55650155018,43.4384,43.4563,43.3133,43.3193,47017.5565
2009-10-01 13:20:00,72.7,72.85,72.64,72.81,85590.71815470664,43.3074,43.3967,43.2716,43.3729,85590.7182
2009-10-01 13:25:00,72.81,72.89,72.73,72.79,44724.01716001115,43.3729,43.4205,43.3252,43.361,44724.0172
2009-10-01 13:30:00,72.8,72.94,72.72,72.76,66721.14448113552,43.3669,43.4503,43.3193,43.3431,66721.1445
2009-10-01 13:35:00,72.8,72.86,72.73,72.81,34924.34906434437,43.3669,43.4027,43.3252,43.3729,34924.3491
2009-10-01 13:40:00,72.81,73.05,72.79,72.98,35549.859793855016,43.3729,43.5158,43.361,43.4742,35549.8598
2009-10-01 13:45:00,72.97,72.97,72.88,72.95,26688.457792454206,43.4682,43.4682,43.4146,43.4563,26688.4578
2009-10-01 13:50:00,72.95,73.07,72.93,72.99,26896.96136895776,43.4563,43.5278,43.4444,43.4801,26896.9614
2009-10-01 13:55:00,72.98,73.01,72.88,72.95,34507.34191133727,43.4742,43.492,43.4146,43.4563,34507.3419
2009-10-01 14:00:00,72.95,72.98,72.86,72.87,27001.213157209528,43.4563,43.4742,43.4027,43.4086,27001.2132
2009-10-01 14:05:00,72.87,73.11,72.78,73.08,55253.44777344035,43.4086,43.5516,43.355,43.5337,55253.4478
2009-10-01 14:10:00,73.06,73.2,73.04,73.2,32839.31329930889,43.5218,43.6052,43.5099,43.6052,32839.3133
2009-10-01 14:15:00,73.2,73.22,73.03,73.04,45349.52788952179,43.6052,43.6171,43.5039,43.5099,45349.5279
2009-10-01 14:20:00,73.03,73.08,72.93,73.01,40032.68668868131,43.5039,43.5337,43.4444,43.492,40032.6867
2009-10-01 14:25:00,73.01,73.1,72.87,73.02,97892.429168416,43.492,43.5456,43.4086,43.498,97892.4292
2009-10-01 14:30:00,73.01,73.06,72.83,72.89,61612.806856798576,43.492,43.5218,43.3848,43.4205,61612.8069
2009-10-01 14:35:00,72.9,73.03,72.86,72.99,35966.86694686212,43.4265,43.5039,43.4027,43.4801,35966.8669
2009-10-01 14:40:00,72.99,72.99,72.82,72.87,73289.00714099729,43.4801,43.4801,43.3788,43.4086,73289.0071
2009-10-01 14:45:00,72.88,72.94,72.86,72.92,31171.2846872805,43.4146,43.4503,43.4027,43.4384,31171.2847
2009-10-01 14:50:00,72.92,72.99,72.85,72.9,44619.76537175937,43.4384,43.4801,43.3967,43.4265,44619.7654
2009-10-01 14:55:00,72.9,72.95,72.87,72.88,51500.38339637647,43.4265,43.4563,43.4086,43.4146,51500.3834
2009-10-01 15:00:00,72.88,72.96,72.86,72.9,58693.7567857489,43.4146,43.4622,43.4027,43.4265,58693.7568
2009-10-01 15:05:00,72.89,72.94,72.81,72.83,80273.87695386616,43.4205,43.4503,43.3729,43.3848,80273.877
2009-10-01 15:10:00,72.84,72.99,72.81,72.93,113321.6938296786,43.3908,43.4801,43.3729,43.4444,113321.6938
2009-10-01 15:15:00,72.93,73.04,72.93,72.99,45349.52788952179,43.4444,43.5099,43.4444,43.4801,45349.5279
2009-10-01 15:20:00,72.99,73.0,72.83,72.89,84131.19311918181,43.4801,43.4861,43.3848,43.4205,84131.1931
2009-10-01 15:25:00,72.87,72.91,72.78,72.81,65991.38196337309,43.4086,43.4325,43.355,43.3729,65991.382
2009-10-01 15:30:00,72.79,72.91,72.75,72.77,124268.1315961149,43.361,43.4325,43.3371,43.3491,124268.1316
2009-10-01 15:35:00,72.77,72.85,72.72,72.83,105711.31328729908,43.3491,43.3967,43.3193,43.3848,105711.3133
2009-10-01 15:40:00,72.8,72.85,72.67,72.73,152416.11442409395,43.3669,43.3967,43.2895,43.3252,152416.1144
2009-10-01 15:45:00,72.74,72.82,72.72,72.72,133650.79253877458,43.3312,43.3788,43.3193,43.3193,133650.7925
2009-10-01 15:50:00,72.73,72.74,72.42,72.43,285858.403386365,43.3252,43.3312,43.1406,43.1465,285858.4034
2009-10-01 15:55:00,72.43,72.51,72.26,72.32,362796.2231161744,43.1465,43.1942,43.0452,43.081,362796.2231
2009-10-02 09:30:00,71.48,71.8,70.73,71.02,213820.41770438896,42.5806,42.7712,42.1338,42.3066,213820.4177
2009-10-02 09:35:00,71.05,71.57,70.98,71.16,121036.3261603099,42.3245,42.6342,42.2828,42.39,121036.3262
2009-10-02 09:40:00,71.2,71.4,70.92,70.94,99560.4577804444,42.4138,42.5329,42.247,42.2589,99560.4578
2009-10-02 09:45:00,70.94,71.52,70.94,71.38,109047.37051135584,42.2589,42.6044,42.2589,42.521,109047.3705
2009-10-02 09:50:00,71.38,71.95,71.35,71.6,135840.08009206183,42.521,42.8606,42.5032,42.6521,135840.0801
2009-10-02 09:55:00,71.6,71.84,71.52,71.52,61925.5622215539,42.6521,42.7951,42.6044,42.6044,61925.5622
2009-10-02 10:00:00,71.52,71.97,71.35,71.92,128646.7067026894,42.6044,42.8725,42.5032,42.8427,128646.7067
2009-10-02 10:05:00,71.95,72.0,71.49,71.55,90282.04862603649,42.8606,42.8904,42.5866,42.6223,90282.0486
2009-10-02 10:10:00,71.55,71.89,71.46,71.58,98830.69526268198,42.6223,42.8248,42.5687,42.6402,98830.6953
2009-10-02 10:15:00,71.58,71.8,71.43,71.46,90699.0557790436,42.6402,42.7712,42.5508,42.5687,90699.0558
2009-10-02 10:20:00,71.44,71.86,71.44,71.85,60883.04433903616,42.5568,42.807,42.5568,42.801,60883.0443
2009-10-02 10:25:00,71.85,72.09,71.85,72.09,68597.67666966745,42.801,42.944,42.801,42.944,68597.6767
2009-10-02 10:30:00,72.1,72.31,72.08,72.22,154813.90555388475,42.9499,43.075,42.938,43.0214,154813.9056
2009-10-02 10:35:00,72.21,72.32,72.13,72.14,87675.75391974213,43.0155,43.081,42.9678,42.9738,87675.7539
2009-10-02 10:40:00,72.13,72.13,71.93,72.05,56295.96565595809,42.9678,42.9678,42.8487,42.9202,56295.9657
2009-10-02 10:45:00,72.02,72.02,71.55,71.57,72350.74104673132,42.9023,42.9023,42.6223,42.6342,72350.741
2009-10-02 10:50:00,71.54,71.69,71.3,71.41,94452.12015610746,42.6163,42.7057,42.4734,42.5389,94452.1202
2009-10-02 10:55:00,71.43,71.62,71.38,71.57,61091.5479155397,42.5508,42.664,42.521,42.6342,61091.5479
2009-10-02 11:00:00,71.57,71.73,71.52,71.54,49415.34763134099,42.6342,42.7295,42.6044,42.6163,49415.3476
2009-10-02 11:05:00,71.53,71.69,71.43,71.47,42534.729606723886,42.6104,42.7057,42.5508,42.5746,42534.7296
2009-10-02 11:10:00,71.48,71.51,71.31,71.35,98100.93274491956,42.5806,42.5985,42.4793,42.5032,98100.9327
2009-10-02 11:15:00,71.33,71.54,71.15,71.27,111966.42058240554,42.4912,42.6163,42.384,42.4555,111966.4206
2009-10-02 11:20:00,71.27,71.45,71.12,71.44,59632.02288001486,42.4555,42.5627,42.3661,42.5568,59632.0229
2009-10-02 11:25:00,71.44,71.57,71.35,71.53,54732.18883218148,42.5568,42.6342,42.5032,42.6104,54732.1888
2009-10-02 11:30:00,71.52,71.85,71.52,71.56,77980.33761232713,42.6044,42.801,42.6044,42.6283,77980.3376
2009-10-02 11:35:00,71.54,71.56,71.38,71.51,60987.29612728793,42.6163,42.6283,42.521,42.5985,60987.2961
2009-10-02 11:40:00,71.51,71.53,71.31,71.43,47121.80828980196,42.5985,42.6104,42.4793,42.5508,47121.8083
2009-10-02 11:45:00,71.42,71.49,71.27,71.47,24082.16308615985,42.5449,42.5866,42.4555,42.5746,24082.1631
2009-10-02 11:50:00,71.48,71.6,71.48,71.6,28147.982827979045,42.5806,42.6521,42.5806,42.6521,28147.9828
2009-10-02 11:55:00,71.58,71.58,71.28,71.33,50145.110149103406,42.6402,42.6402,42.4615,42.4912,50145.1101
2009-10-02 12:00:00,71.34,71.62,71.34,71.62,32839.31329930889,42.4972,42.664,42.4972,42.664,32839.3133
2009-10-02 12:05:00,71.62,71.77,71.5,71.67,46913.30471329841,42.664,42.7534,42.5925,42.6938,46913.3047
2009-10-02 12:10:00,71.69,71.82,71.55,71.58,33881.83118182663,42.7057,42.7831,42.6223,42.6402,33881.8312
2009-10-02 12:15:00,71.6,71.86,71.6,71.81,29816.01144000743,42.6521,42.807,42.6521,42.7772,29816.0114
2009-10-02 12:20:00,71.8,71.83,71.69,71.75,17722.804002801622,42.7712,42.7891,42.7057,42.7414,17722.804
2009-10-02 12:25:00,71.78,71.84,71.71,71.82,33360.57224056776,42.7593,42.7951,42.7176,42.7831,33360.5722
2009-10-02 12:30:00,71.83,71.86,71.72,71.8,45245.27610127002,42.7891,42.807,42.7236,42.7712,45245.2761
2009-10-02 12:35:00,71.79,71.83,71.63,71.66,35549.859793855016,42.7653,42.7891,42.67,42.6878,35549.8598
2009-10-02 12:40:00,71.64,71.86,71.52,71.54,42430.477818472114,42.6759,42.807,42.6044,42.6163,42430.4778
2009-10-02 12:45:00,71.54,71.55,71.41,71.48,30024.51501651098,42.6163,42.6223,42.5389,42.5806,30024.515
2009-10-02 12:50:00,71.46,71.65,71.46,71.63,44515.5135835076,42.5687,42.6819,42.5687,42.67,44515.5136
2009-10-02 12:55:00,71.62,71.68,71.45,71.6,27835.22746322372,42.664,42.6997,42.5627,42.6521,27835.2275
2009-10-02 13:00:00,71.6,71.73,71.56,71.61,23039.645203642107,42.6521,42.7295,42.6283,42.658,23039.6452
2009-10-02 13:05:00,71.59,71.7,71.54,71.68,20537.602285599525,42.6461,42.7117,42.6163,42.6997,20537.6023
2009-10-02 13:10:00,71.69,71.88,71.66,71.81,47121.80828980196,42.7057,42.8189,42.6878,42.7772,47121.8083
2009-10-02 13:15:00,71.81,71.81,71.57,71.65,37009.38482937985,42.7772,42.7772,42.6342,42.6819,37009.3848
2009-10-02 13:20:00,71.66,71.73,71.65,71.69,23977.911297908075,42.6878,42.7295,42.6819,42.7057,23977.9113
2009-10-02 13:25:00,71.71,71.78,71.67,71.69,20224.846920844204,42.7176,42.7593,42.6938,42.7057,20224.8469
2009-10-02 13:30:00,71.72,71.78,71.66,71.67,27835.22746322372,42.7236,42.7593,42.6878,42.6938,27835.2275
2009-10-02 13:35:00,71.66,71.7,71.41,71.44,33986.0829700784,42.6878,42.7117,42.5389,42.5568,33986.083
2009-10-02 13:40:00,71.43,71.55,71.35,71.54,30962.78111077695,42.5508,42.6223,42.5032,42.6163,30962.7811
2009-10-02 13:45:00,71.53,71.55,71.44,71.44,25750.191698188235,42.6104,42.6223,42.5568,42.5568,25750.1917
2009-10-02 13:50:00,71.45,71.46,71.33,71.36,42951.736759730986,42.5627,42.5687,42.4912,42.5091,42951.7368
2009-10-02 13:55:00,71.37,71.56,71.34,71.41,25020.429180425817,42.5151,42.6283,42.4972,42.5389,25020.4292
2009-10-02 14:00:00,71.39,71.41,71.26,71.36,47643.06723106083,42.527,42.5389,42.4495,42.5091,47643.0672
2009-10-02 14:05:00,71.37,71.42,71.33,71.35,34403.0901230855,42.5151,42.5449,42.4912,42.5032,34403.0901
2009-10-02 14:10:00,71.36,71.4,71.3,71.33,22726.889838886786,42.5091,42.5329,42.4734,42.4912,22726.8898
2009-10-02 14:15:00,71.33,71.48,71.32,71.43,27626.72388672017,42.4912,42.5806,42.4853,42.5508,27626.7239
2009-10-02 14:20:00,71.44,71.49,71.35,71.44,34403.0901230855,42.5568,42.5866,42.5032,42.5568,34403.0901
2009-10-02 14:25:00,71.45,71.6,71.44,71.55,39302.92417091889,42.5627,42.6521,42.5568,42.6223,39302.9242
2009-10-02 14:30:00,71.55,71.66,71.55,71.61,29399.00428700033,42.6223,42.6878,42.6223,42.658,29399.0043
2009-10-02 14:35:00,71.6,71.66,71.53,71.59,25645.939909936464,42.6521,42.6878,42.6104,42.6461,25645.9399
2009-10-02 14:40:00,71.6,71.62,71.43,71.46,26062.94706294356,42.6521,42.664,42.5508,42.5687,26062.9471
2009-10-02 14:45:00,71.46,71.51,71.45,71.49,15846.271814269683,42.5687,42.5985,42.5627,42.5866,15846.2718
2009-10-02 14:50:00,71.48,71.63,71.46,71.59,28356.48640448259,42.5806,42.67,42.5687,42.6461,28356.4864
2009-10-02 14:55:00,71.59,71.71,71.59,71.66,29607.507863503884,42.6461,42.7176,42.6461,42.6878,29607.5079
2009-10-02 15:00:00,71.66,71.69,71.58,71.62,31275.53647553227,42.6878,42.7057,42.6402,42.664,31275.5365
2009-10-02 15:05:00,71.61,71.64,71.52,71.59,34715.84548784082,42.658,42.6759,42.6044,42.6461,34715.8455
2009-10-02 15:10:00,71.59,71.63,71.55,71.62,17097.293273290976,42.6461,42.67,42.6223,42.664,17097.2933
2009-10-02 15:15:00,71.63,71.63,71.46,71.53,23560.90414490098,42.67,42.67,42.5687,42.6104,23560.9041
2009-10-02 15:20:00,71.53,71.6,71.53,71.57,22414.13447413146,42.6104,42.6521,42.6104,42.6342,22414.1345
2009-10-02 15:25:00,71.57,71.62,71.48,71.49,21058.8612268584,42.6342,42.664,42.5806,42.5866,21058.8612
2009-10-02 15:30:00,71.5,71.62,71.48,71.53,52021.64233763534,42.5925,42.664,42.5806,42.6104,52021.6423
2009-10-02 15:35:00,71.53,71.56,71.41,71.44,59006.51215050422,42.6104,42.6283,42.5389,42.5568,59006.5122
2009-10-02 15:40:00,71.44,71.45,71.4,71.45,54940.69240868503,42.5568,42.5627,42.5329,42.5627,54940.6924
2009-10-02 15:45:00,71.45,71.59,71.43,71.46,88718.27180225987,42.5627,42.6461,42.5508,42.5687,88718.2718
2009-10-02 15:50:00,71.46,71.47,71.1,71.34,240925.88264985027,42.5687,42.5746,42.3542,42.4972,240925.8826
2009-10-02 15:55:00,71.33,71.33,71.16,71.23,222473.31612928625,42.4912,42.4912,42.39,42.4317,222473.3161
2009-10-05 09:30:00,71.24,71.24,70.8,71.19,119055.54218352618,42.4376,42.4376,42.1755,42.4078,119055.5422
2009-10-05 09:35:00,71.23,71.27,70.88,71.11,118117.2760892602,42.4317,42.4555,42.2232,42.3602,118117.2761
2009-10-05 09:40:00,71.11,71.71,71.01,71.41,131148.74962073198,42.3602,42.7176,42.3006,42.5389,131148.7496
2009-10-05 09:45:00,71.42,71.58,71.36,71.38,67033.89984589083,42.5449,42.6402,42.5091,42.521,67033.8998
2009-10-05 09:50:00,71.38,71.69,71.23,71.69,100811.47923946568,42.521,42.7057,42.4317,42.7057,100811.4792
2009-10-05 09:55:00,71.7,71.78,71.57,71.73,86528.98424897261,42.7117,42.7593,42.6342,42.7295,86528.9842
2009-10-05 10:00:00,71.76,72.01,71.73,71.77,208920.5836565556,42.7474,42.8963,42.7295,42.7534,208920.5837
2009-10-05 10:05:00,71.79,71.99,71.65,71.72,186193.6938176688,42.7653,42.8844,42.6819,42.7236,186193.6938
2009-10-05 10:10:00,71.74,72.05,71.65,71.94,146995.0214350017,42.7355,42.9202,42.6819,42.8546,146995.0214
2009-10-05 10:15:00,71.91,72.08,71.84,72.03,95390.38625037344,42.8368,42.938,42.7951,42.9082,95390.3863
2009-10-05 10:20:00,72.03,72.41,72.02,72.16,90386.30041428829,42.9082,43.1346,42.9023,42.9857,90386.3004
2009-10-05 10:25:00,72.13,72.16,71.89,72.13,59423.51930351132,42.9678,42.9857,42.8248,42.9678,59423.5193
2009-10-05 10:30:00,72.1,72.2,71.86,71.9,58172.497844490026,42.9499,43.0095,42.807,42.8308,58172.4978
2009-10-05 10:35:00,71.87,72.23,71.85,72.14,59423.51930351132,42.8129,43.0274,42.801,42.9738,59423.5193
2009-10-05 10:40:00,72.13,72.25,72.07,72.22,53689.67094966373,42.9678,43.0393,42.9321,43.0214,53689.6709
2009-10-05 10:45:00,72.23,72.28,71.96,72.07,60674.54076253261,43.0274,43.0572,42.8665,42.9321,60674.5408
2009-10-05 10:50:00,72.07,72.27,71.98,72.26,58172.497844490026,42.9321,43.0512,42.8785,43.0452,58172.4978
2009-10-05 10:55:00,72.26,72.57,72.25,72.57,45036.77252476647,43.0452,43.2299,43.0393,43.2299,45036.7725
2009-10-05 11:00:00,72.6,72.69,72.55,72.56,51083.37624336938,43.2478,43.3014,43.218,43.224,51083.3762
2009-10-05 11:05:00,72.57,72.6,72.39,72.4,71412.47495246536,43.2299,43.2478,43.1227,43.1286,71412.475
2009-10-05 11:10:00,72.38,72.42,72.3,72.37,53585.41916141196,43.1167,43.1406,43.0691,43.1108,53585.4192
2009-10-05 11:15:00,72.36,72.37,72.24,72.29,30754.2775342734,43.1048,43.1108,43.0333,43.0631,30754.2775
2009-10-05 11:20:00,72.31,72.33,71.89,72.25,33360.57224056776,43.075,43.0869,42.8248,43.0393,33360.5722
2009-10-05 11:25:00,72.24,72.29,72.13,72.23,64531.856927848254,43.0333,43.0631,42.9678,43.0274,64531.8569
2009-10-05 11:30:00,72.21,72.37,72.14,72.19,31796.79541679114,43.0155,43.1108,42.9738,43.0035,31796.7954
2009-10-05 11:35:00,72.2,72.23,72.08,72.15,36905.13304112808,43.0095,43.0274,42.938,42.9797,36905.133
2009-10-05 11:40:00,72.15,72.29,72.12,72.25,28460.738192734367,42.9797,43.0631,42.9618,43.0393,28460.7382
2009-10-05 11:45:00,72.25,72.41,72.23,72.39,27313.96852196485,43.0393,43.1346,43.0274,43.1227,27313.9685
2009-10-05 11:50:00,72.41,72.5,72.36,72.46,28147.982827979045,43.1346,43.1882,43.1048,43.1644,28147.9828
2009-10-05 11:55:00,72.45,72.57,72.35,72.35,48477.08153707502,43.1584,43.2299,43.0989,43.0989,48477.0815
2009-10-05 12:00:00,72.36,72.44,72.34,72.39,21892.87553287259,43.1048,43.1525,43.0929,43.1227,21892.8755
2009-10-05 12:05:00,72.38,72.46,72.36,72.38,18765.32188531936,43.1167,43.1644,43.1048,43.1167,18765.3219
2009-10-05 12:10:00,72.38,72.38,72.31,72.32,14282.49499049307,43.1167,43.1167,43.075,43.081,14282.495
2009-10-05 12:15:00,72.32,72.38,72.32,72.32,13761.2360492342,43.081,43.1167,43.081,43.081,13761.236
2009-10-05 12:20:00,72.32,72.46,72.32,72.46,31067.032899028723,43.081,43.1644,43.081,43.1644,31067.0329
2009-10-05 12:25:00,72.47,72.52,72.44,72.48,38260.40628840114,43.1703,43.2001,43.1525,43.1763,38260.4063
2009-10-05 12:30:00,72.46,72.61,72.43,72.59,24916.17739217404,43.1644,43.2537,43.1465,43.2418,24916.1774
2009-10-05 12:35:00,72.6,72.72,72.57,72.57,41804.96708896147,43.2478,43.3193,43.2299,43.2299,41804.9671
2009-10-05 12:40:00,72.6,72.88,72.57,72.72,82463.16450715343,43.2478,43.4146,43.2299,43.3193,82463.1645
2009-10-05 12:45:00,72.71,72.8,72.57,72.74,69848.69812868875,43.3133,43.3669,43.2299,43.3312,69848.6981
2009-10-05 12:50:00,72.75,72.84,72.73,72.73,24394.91845091517,43.3371,43.3908,43.3252,43.3252,24394.9185
2009-10-05 12:55:00,72.73,72.76,72.59,72.72,23769.407721404525,43.3252,43.3431,43.2418,43.3193,23769.4077
2009-10-05 13:00:00,72.69,72.75,72.67,72.73,22935.39341539033,43.3014,43.3371,43.2895,43.3252,22935.3934
2009-10-05 13:05:00,72.74,72.78,72.69,72.77,39824.18311217776,43.3312,43.355,43.3014,43.3491,39824.1831
2009-10-05 13:10:00,72.77,72.81,72.67,72.74,24499.170239166942,43.3491,43.3729,43.2895,43.3312,24499.1702
2009-10-05 13:15:00,72.75,72.78,72.66,72.7,23039.645203642107,43.3371,43.355,43.2835,43.3074,23039.6452
2009-10-05 13:20:00,72.69,72.79,72.69,72.72,18348.314732312265,43.3014,43.361,43.3014,43.3193,18348.3147
2009-10-05 13:25:00,72.72,72.74,72.68,72.7,20746.105862103075,43.3193,43.3312,43.2954,43.3074,20746.1059
2009-10-05 13:30:00,72.7,72.71,72.54,72.56,30441.52216951808,43.3074,43.3133,43.212,43.224,30441.5222
2009-10-05 13:35:00,72.56,72.57,72.48,72.49,25541.68812168469,43.224,43.2299,43.1763,43.1823,25541.6881
2009-10-05 13:40:00,72.49,72.62,72.48,72.59,32630.809722805338,43.1823,43.2597,43.1763,43.2418,32630.8097
2009-10-05 13:45:00,72.62,72.64,72.54,72.58,29294.75249874856,43.2597,43.2716,43.212,43.2359,29294.7525
2009-10-05 13:50:00,72.59,72.66,72.57,72.61,24186.414874411625,43.2418,43.2835,43.2299,43.2537,24186.4149
2009-10-05 13:55:00,72.61,72.62,72.53,72.55,34507.34191133727,43.2537,43.2597,43.2061,43.218,34507.3419
2009-10-05 14:00:00,72.56,72.61,72.55,72.56,33152.06866406421,43.224,43.2537,43.218,43.224,33152.0687
2009-10-05 14:05:00,72.56,72.62,72.41,72.42,70578.46064645116,43.224,43.2597,43.1346,43.1406,70578.4606
2009-10-05 14:10:00,72.42,72.45,72.32,72.34,33360.57224056776,43.1406,43.1584,43.081,43.0929,33360.5722
2009-10-05 14:15:00,72.34,72.44,72.29,72.3,45662.28325427712,43.0929,43.1525,43.0631,43.0691,45662.2833
2009-10-05 14:20:00,72.32,72.36,72.2,72.36,47434.56365455728,43.081,43.1048,43.0095,43.1048,47434.5637
2009-10-05 14:25:00,72.36,72.38,72.23,72.36,29607.507863503884,43.1048,43.1167,43.0274,43.1048,29607.5079
2009-10-05 14:30:00,72.35,72.55,72.35,72.46,27105.464945461303,43.0989,43.218,43.0989,43.1644,27105.4649
2009-10-05 14:35:00,72.44,72.51,72.44,72.47,20016.34334434065,43.1525,43.1942,43.1525,43.1703,20016.3433
2009-10-05 14:40:00,72.49,72.56,72.41,72.54,22622.63805063501,43.1823,43.224,43.1346,43.212,22622.6381
2009-10-05 14:45:00,72.56,72.66,72.52,72.64,35549.859793855016,43.224,43.2835,43.2001,43.2716,35549.8598
2009-10-05 14:50:00,72.63,72.69,72.54,72.64,29190.500710496788,43.2657,43.3014,43.212,43.2716,29190.5007
2009-10-05 14:55:00,72.66,72.76,72.56,72.56,32630.809722805338,43.2835,43.3431,43.224,43.224,32630.8097
2009-10-05 15:00:00,72.57,72.66,72.56,72.63,39928.434900429536,43.2299,43.2835,43.224,43.2657,39928.4349
2009-10-05 15:05:00,72.62,72.7,72.58,72.68,38156.15450014937,43.2597,43.3074,43.2359,43.2954,38156.1545
2009-10-05 15:10:00,72.68,72.73,72.62,72.62,29920.26322825921,43.2954,43.3252,43.2597,43.2597,29920.2632
2009-10-05 15:15:00,72.61,72.62,72.55,72.61,40658.19741819195,43.2537,43.2597,43.218,43.2537,40658.1974
2009-10-05 15:20:00,72.61,72.67,72.56,72.57,36800.88125287631,43.2537,43.2895,43.224,43.2299,36800.8813
2009-10-05 15:25:00,72.56,72.58,72.47,72.54,46913.30471329841,43.224,43.2359,43.1703,43.212,46913.3047
2009-10-05 15:30:00,72.54,72.55,72.42,72.43,55878.95850295099,43.212,43.218,43.1406,43.1465,55878.9585
2009-10-05 15:35:00,72.44,72.62,72.41,72.54,73393.25892924906,43.1525,43.2597,43.1346,43.212,73393.2589
2009-10-05 15:40:00,72.54,72.55,72.34,72.39,73289.00714099729,43.212,43.218,43.0929,43.1227,73289.0071
2009-10-05 15:45:00,72.39,72.49,72.32,72.48,80795.13589512503,43.1227,43.1823,43.081,43.1763,80795.1359
2009-10-05 15:50:00,72.48,72.48,72.35,72.43,149288.56077654072,43.1763,43.1763,43.0989,43.1465,149288.5608
2009-10-05 15:55:00,72.43,72.48,72.36,72.42,193595.5707835448,43.1465,43.1763,43.1048,43.1406,193595.5708
2009-10-06 09:30:00,73.26,73.57,73.16,73.47,160443.50211948054,43.6409,43.8256,43.5814,43.766,160443.5021
2009-10-06 09:35:00,73.43,73.83,73.36,73.5,104251.78825177424,43.7422,43.9805,43.7005,43.7839,104251.7883
2009-10-06 09:40:00,73.5,73.89,73.5,73.89,42847.484971479214,43.7839,44.0162,43.7839,44.0162,42847.485
2009-10-06 09:45:00,73.89,73.94,73.68,73.7,43994.25464224873,44.0162,44.046,43.8911,43.9031,43994.2546
2009-10-06 09:50:00,73.72,73.95,73.69,73.84,67450.90699889793,43.915,44.052,43.8971,43.9865,67450.907
2009-10-06 09:55:00,73.86,74.07,73.86,74.02,50249.36193735519,43.9984,44.1235,43.9984,44.0937,50249.3619
2009-10-06 10:00:00,74.05,74.23,74.03,74.1,95911.6451916323,44.1115,44.2188,44.0996,44.1413,95911.6452
2009-10-06 10:05:00,74.09,74.33,74.05,74.2,146161.0071289875,44.1354,44.2783,44.1115,44.2009,146161.0071
2009-10-06 10:10:00,74.19,74.25,74.09,74.13,51813.1387611318,44.1949,44.2307,44.1354,44.1592,51813.1388
2009-10-06 10:15:00,74.13,74.31,74.12,74.28,29399.00428700033,44.1592,44.2664,44.1532,44.2486,29399.0043
2009-10-06 10:20:00,74.27,74.56,74.27,74.56,102479.50785149408,44.2426,44.4154,44.2426,44.4154,102479.5079
2009-10-06 10:25:00,74.54,74.8,74.46,74.67,172015.4506154275,44.4034,44.5583,44.3558,44.4809,172015.4506
2009-10-06 10:30:00,74.65,74.81,74.59,74.69,127395.68524366812,44.469,44.5643,44.4332,44.4928,127395.6852
2009-10-06 10:35:00,74.69,75.02,74.67,74.97,119368.29754828152,44.4928,44.6894,44.4809,44.6596,119368.2975
2009-10-06 10:40:00,74.97,75.0,74.82,74.89,77563.33045932003,44.6596,44.6775,44.5702,44.6119,77563.3305
2009-10-06 10:45:00,74.89,75.07,74.88,75.01,81107.89125988036,44.6119,44.7192,44.606,44.6834,81107.8913
2009-10-06 10:50:00,75.02,75.05,74.87,74.91,61195.79970379148,44.6894,44.7072,44.6,44.6239,61195.7997
2009-10-06 10:55:00,74.92,75.03,74.89,74.96,26584.20600420243,44.6298,44.6953,44.6119,44.6536,26584.206
2009-10-06 11:00:00,74.95,74.96,74.85,74.87,26375.70242769888,44.6477,44.6536,44.5881,44.6,26375.7024
2009-10-06 11:05:00,74.86,74.97,74.86,74.97,61717.05864505035,44.5941,44.6596,44.5941,44.6596,61717.0586
2009-10-06 11:10:00,74.97,75.1,74.96,75.05,32109.550781546463,44.6596,44.737,44.6536,44.7072,32109.5508
2009-10-06 11:15:00,75.05,75.06,74.82,74.89,66095.63375162486,44.7072,44.7132,44.5702,44.6119,66095.6338
2009-10-06 11:20:00,74.89,74.91,74.84,74.85,43577.24748924163,44.6119,44.6239,44.5822,44.5881,43577.2475
2009-10-06 11:25:00,74.85,74.97,74.84,74.93,25958.695274691785,44.5881,44.6596,44.5822,44.6358,25958.6953
2009-10-06 11:30:00,74.93,74.94,74.78,74.81,33777.57939357485,44.6358,44.6417,44.5464,44.5643,33777.5794
2009-10-06 11:35:00,74.79,74.82,74.66,74.66,71933.73389372423,44.5524,44.5702,44.4749,44.4749,71933.7339
2009-10-06 11:40:00,74.67,74.69,74.5,74.61,125936.16020814328,44.4809,44.4928,44.3796,44.4451,125936.1602
2009-10-06 11:45:00,74.6,74.72,74.58,74.67,48268.57796057147,44.4392,44.5107,44.4273,44.4809,48268.578
2009-10-06 11:50:00,74.67,74.77,74.57,74.57,53689.67094966373,44.4809,44.5405,44.4213,44.4213,53689.6709
2009-10-06 11:55:00,74.57,74.73,74.56,74.67,56400.21744420986,44.4213,44.5166,44.4154,44.4809,56400.2174
2009-10-06 12:00:00,74.67,74.71,74.66,74.7,38156.15450014937,44.4809,44.5047,44.4749,44.4988,38156.1545
2009-10-06 12:05:00,74.69,74.76,74.69,74.72,30650.025746021627,44.4928,44.5345,44.4928,44.5107,30650.0257
2009-10-06 12:10:00,74.72,74.73,74.67,74.68,21267.364803361943,44.5107,44.5166,44.4809,44.4868,21267.3648
2009-10-06 12:15:00,74.7,74.79,74.69,74.73,54627.9370439297,44.4988,44.5524,44.4928,44.5166,54627.937
2009-10-06 12:20:00,74.73,74.77,74.67,74.71,38364.65807665292,44.5166,44.5405,44.4809,44.5047,38364.6581
2009-10-06 12:25:00,74.72,74.74,74.61,74.61,24707.673815670496,44.5107,44.5226,44.4451,44.4451,24707.6738
2009-10-06 12:30:00,74.64,74.67,74.58,74.58,32526.557934553563,44.463,44.4809,44.4273,44.4273,32526.5579
2009-10-06 12:35:00,74.57,74.67,74.54,74.57,42326.22603022034,44.4213,44.4809,44.4034,44.4213,42326.226
2009-10-06 12:40:00,74.57,74.58,74.53,74.53,31901.04720504292,44.4213,44.4273,44.3975,44.3975,31901.0472
2009-10-06 12:45:00,74.52,74.65,74.46,74.63,100707.22745121393,44.3915,44.469,44.3558,44.4571,100707.2275
2009-10-06 12:50:00,74.63,74.67,74.54,74.56,67867.91415190503,44.4571,44.4809,44.4034,44.4154,67867.9142
2009-10-06 12:55:00,74.56,74.59,74.44,74.47,20746.105862103075,44.4154,44.4332,44.3439,44.3617,20746.1059
2009-10-06 13:00:00,74.46,74.51,74.39,74.39,50874.87266686583,44.3558,44.3856,44.3141,44.3141,50874.8727
2009-10-06 13:05:00,74.41,74.44,74.32,74.37,58693.7567857489,44.326,44.3439,44.2724,44.3022,58693.7568
2009-10-06 13:10:00,74.36,74.56,74.33,74.54,87258.74676673504,44.2962,44.4154,44.2783,44.4034,87258.7468
2009-10-06 13:15:00,74.53,74.61,74.53,74.6,27626.72388672017,44.3975,44.4451,44.3975,44.4392,27626.7239
2009-10-06 13:20:00,74.58,74.62,74.5,74.51,16263.27896727678,44.4273,44.4511,44.3796,44.3856,16263.279
2009-10-06 13:25:00,74.5,74.58,74.5,74.57,12718.718166716457,44.3796,44.4273,44.3796,44.4213,12718.7182
2009-10-06 13:30:00,74.56,74.64,74.47,74.56,93618.10585009328,44.4154,44.463,44.3617,44.4154,93618.1059
2009-10-06 13:35:00,74.56,74.7,74.55,74.62,36383.87409986921,44.4154,44.4988,44.4094,44.4511,36383.8741
2009-10-06 13:40:00,74.62,74.65,74.43,74.44,39302.92417091889,44.4511,44.469,44.3379,44.3439,39302.9242
2009-10-06 13:45:00,74.44,74.62,74.36,74.37,43055.98854798276,44.3439,44.4511,44.2962,44.3022,43055.9885
2009-10-06 13:50:00,74.38,74.38,74.09,74.15,55357.69956169212,44.3081,44.3081,44.1354,44.1711,55357.6996
2009-10-06 13:55:00,74.15,74.64,74.13,74.23,589231.107199028,44.1711,44.463,44.1592,44.2188,589231.1072
2009-10-06 14:00:00,74.22,74.27,74.04,74.04,33986.0829700784,44.2128,44.2426,44.1056,44.1056,33986.083
2009-10-06 14:05:00,74.02,74.05,73.9,73.97,50666.36909036228,44.0937,44.1115,44.0222,44.0639,50666.3691
2009-10-06 14:10:00,73.97,73.97,73.86,73.91,121766.08867807232,44.0639,44.0639,43.9984,44.0282,121766.0887
2009-10-06 14:15:00,73.91,73.99,73.88,73.96,54419.43346742616,44.0282,44.0758,44.0103,44.0579,54419.4335
2009-10-06 14:20:00,73.95,73.99,73.68,73.81,52021.64233763534,44.052,44.0758,43.8911,43.9686,52021.6423
2009-10-06 14:25:00,73.81,73.91,73.79,73.85,31275.53647553227,43.9686,44.0282,43.9567,43.9924,31275.5365
2009-10-06 14:30:00,73.83,74.0,73.8,73.96,34820.097276092594,43.9805,44.0818,43.9626,44.0579,34820.0973
2009-10-06 14:35:00,73.96,74.11,73.9,74.11,45453.77967777357,44.0579,44.1473,44.0222,44.1473,45453.7797
2009-10-06 14:40:00,74.11,74.16,73.96,74.13,33881.83118182663,44.1473,44.1771,44.0579,44.1592,33881.8312
2009-10-06 14:45:00,74.13,74.29,74.07,74.2,33986.0829700784,44.1592,44.2545,44.1235,44.2009,33986.083
2009-10-06 14:50:00,74.22,74.32,74.14,74.27,32109.550781546463,44.2128,44.2724,44.1652,44.2426,32109.5508
2009-10-06 14:55:00,74.27,74.37,74.23,74.33,32943.56508756066,44.2426,44.3022,44.2188,44.2783,32943.5651
2009-10-06 15:00:00,74.33,74.38,74.29,74.33,29086.248922245013,44.2783,44.3081,44.2545,44.2783,29086.2489
2009-10-06 15:05:00,74.32,74.54,74.32,74.42,56295.96565595809,44.2724,44.4034,44.2724,44.332,56295.9657
2009-10-06 15:10:00,74.44,74.69,74.44,74.62,48894.08869008212,44.3439,44.4928,44.3439,44.4511,48894.0887
2009-10-06 15:15:00,74.63,74.67,74.53,74.6,45453.77967777357,44.4571,44.4809,44.3975,44.4392,45453.7797
2009-10-06 15:20:00,74.61,74.68,74.52,74.61,48789.83690183034,44.4451,44.4868,44.3915,44.4451,48789.8369
2009-10-06 15:25:00,74.63,74.79,74.6,74.76,57234.231750224055,44.4571,44.5524,44.4392,44.5345,57234.2318
2009-10-06 15:30:00,74.76,74.86,74.67,74.79,83192.92702491584,44.5345,44.5941,44.4809,44.5524,83192.927
2009-10-06 15:35:00,74.79,74.8,74.64,74.69,50666.36909036228,44.5524,44.5583,44.463,44.4928,50666.3691
2009-10-06 15:40:00,74.67,74.68,74.36,74.48,73080.50356449375,44.4809,44.4868,44.2962,44.3677,73080.5036
2009-10-06 15:45:00,74.48,74.48,74.34,74.38,74852.7839647739,44.3677,44.3677,44.2843,44.3081,74852.784
2009-10-06 15:50:00,74.38,74.53,74.31,74.42,102062.50069848698,44.3081,44.3975,44.2664,44.332,102062.5007
2009-10-06 15:55:00,74.41,74.51,74.32,74.43,202248.469208442,44.326,44.3856,44.2724,44.3379,202248.4692
2009-10-07 09:30:00,74.15,74.18,74.01,74.15,96120.14876813584,44.1711,44.189,44.0877,44.1711,96120.1488
2009-10-07 09:35:00,74.16,74.77,74.15,74.64,79439.86264785197,44.1771,44.5405,44.1711,44.463,79439.8626
2009-10-07 09:40:00,74.62,74.68,74.17,74.21,75686.7982707881,44.4511,44.4868,44.183,44.2069,75686.7983
2009-10-07 09:45:00,74.22,74.37,73.94,74.02,72142.23747022777,44.2128,44.3022,44.046,44.0937,72142.2375
2009-10-07 09:50:00,74.04,74.29,74.04,74.2,59319.26751525954,44.1056,44.2545,44.1056,44.2009,59319.2675
2009-10-07 09:55:00,74.2,74.47,74.19,74.28,75895.30184729164,44.2009,44.3617,44.1949,44.2486,75895.3018
2009-10-07 10:00:00,74.3,74.39,74.18,74.25,109047.37051135584,44.2605,44.3141,44.189,44.2307,109047.3705
2009-10-07 10:05:00,74.24,74.3,74.05,74.19,44724.01716001115,44.2247,44.2605,44.1115,44.1949,44724.0172
2009-10-07 10:10:00,74.15,74.37,74.12,74.37,48060.07438406792,44.1711,44.3022,44.1532,44.3022,48060.0744
2009-10-07 10:15:00,74.38,74.63,74.31,74.61,76833.56794155762,44.3081,44.4571,44.2664,44.4451,76833.5679
2009-10-07 10:20:00,74.61,74.81,74.61,74.76,58172.497844490026,44.4451,44.5643,44.4451,44.5345,58172.4978
2009-10-07 10:25:00,74.76,74.84,74.66,74.72,82567.4162954052,44.5345,44.5822,44.4749,44.5107,82567.4163
2009-10-07 10:30:00,74.73,74.73,74.16,74.24,184317.16162913688,44.5166,44.5166,44.1771,44.2247,184317.1616
2009-10-07 10:35:00,74.26,74.33,74.11,74.25,102896.51500450115,44.2366,44.2783,44.1473,44.2307,102896.515
2009-10-07 10:40:00,74.25,74.39,74.19,74.3,47330.31186630551,44.2307,44.3141,44.1949,44.2605,47330.3119
2009-10-07 10:45:00,74.3,74.34,74.05,74.08,59006.51215050422,44.2605,44.2843,44.1115,44.1294,59006.5122
2009-10-07 10:50:00,74.08,74.31,74.01,74.31,38573.16165315647,44.1294,44.2664,44.0877,44.2664,38573.1617
2009-10-07 10:55:00,74.3,74.32,74.2,74.25,35654.11158210679,44.2605,44.2724,44.2009,44.2307,35654.1116
2009-10-07 11:00:00,74.27,74.54,74.26,74.46,67763.66236365326,44.2426,44.4034,44.2366,44.3558,67763.6624
2009-10-07 11:05:00,74.46,74.52,74.35,74.35,69640.19455218519,44.3558,44.3915,44.2903,44.2903,69640.1946
2009-10-07 11:10:00,74.37,74.42,74.23,74.26,44202.75821875228,44.3022,44.332,44.2188,44.2366,44202.7582
2009-10-07 11:15:00,74.25,74.3,74.17,74.24,17097.293273290976,44.2307,44.2605,44.183,44.2247,17097.2933
2009-10-07 11:20:00,74.24,74.27,74.16,74.21,40449.69384168841,44.2247,44.2426,44.1771,44.2069,40449.6938
2009-10-07 11:25:00,74.24,74.26,74.14,74.2,28564.98998098614,44.2247,44.2366,44.1652,44.2009,28564.99
2009-10-07 11:30:00,74.18,74.21,73.99,74.05,60361.78539777728,44.189,44.2069,44.0758,44.1115,60361.7854
2009-10-07 11:35:00,74.04,74.06,73.89,73.97,49415.34763134099,44.1056,44.1175,44.0162,44.0639,49415.3476
2009-10-07 11:40:00,73.97,74.06,73.92,73.99,32839.31329930889,44.0639,44.1175,44.0341,44.0758,32839.3133
2009-10-07 11:45:00,73.98,74.03,73.87,73.92,96224.40055638764,44.0699,44.0996,44.0043,44.0341,96224.4006
2009-10-07 11:50:00,73.91,73.97,73.84,73.92,31171.2846872805,44.0282,44.0639,43.9865,44.0341,31171.2847
2009-10-07 11:55:00,73.92,73.92,73.58,73.61,75061.28754127744,44.0341,44.0341,43.8316,43.8494,75061.2875
2009-10-07 12:00:00,73.6,73.78,73.6,73.7,14908.005720003715,43.8435,43.9507,43.8435,43.9031,14908.0057
2009-10-07 12:05:00,73.71,73.9,73.69,73.89,26688.457792454206,43.909,44.0222,43.8971,44.0162,26688.4578
2009-10-07 12:10:00,73.88,73.92,73.7,73.71,32109.550781546463,44.0103,44.0341,43.9031,43.909,32109.5508
2009-10-07 12:15:00,73.73,73.87,73.73,73.86,29816.01144000743,43.9209,44.0043,43.9209,43.9984,29816.0114
2009-10-07 12:20:00,73.85,73.86,73.7,73.81,88405.51643750456,43.9924,43.9984,43.9031,43.9686,88405.5164
2009-10-07 12:25:00,73.84,73.84,73.59,73.65,42326.22603022034,43.9865,43.9865,43.8375,43.8733,42326.226
2009-10-07 12:30:00,73.65,73.65,73.43,73.44,41909.21887721324,43.8733,43.8733,43.7422,43.7482,41909.2189
2009-10-07 12:35:00,73.44,73.5,73.26,73.28,35237.104429099694,43.7482,43.7839,43.6409,43.6529,35237.1044
2009-10-07 12:40:00,73.31,73.36,73.22,73.33,28252.234616230817,43.6707,43.7005,43.6171,43.6826,28252.2346
2009-10-07 12:45:00,73.3,73.48,73.3,73.48,21058.8612268584,43.6648,43.772,43.6648,43.772,21058.8612
2009-10-07 12:50:00,73.47,73.64,73.47,73.61,21892.87553287259,43.766,43.8673,43.766,43.8494,21892.8755
2009-10-07 12:55:00,73.6,73.76,73.6,73.76,24394.91845091517,43.8435,43.9388,43.8435,43.9388,24394.9185
2009-10-07 13:00:00,73.76,73.8,73.7,73.77,14908.005720003715,43.9388,43.9626,43.9031,43.9448,14908.0057
2009-10-07 13:05:00,73.77,73.77,73.55,73.57,18139.81115580872,43.9448,43.9448,43.8137,43.8256,18139.8112
2009-10-07 13:10:00,73.56,73.63,73.5,73.51,21892.87553287259,43.8197,43.8614,43.7839,43.7899,21892.8755
2009-10-07 13:15:00,73.51,73.67,73.49,73.64,19703.587979585333,43.7899,43.8852,43.778,43.8673,19703.588
2009-10-07 13:20:00,73.64,73.72,73.63,73.66,14803.753931751942,43.8673,43.915,43.8614,43.8792,14803.7539
2009-10-07 13:25:00,73.67,73.75,73.65,73.75,11259.193131191618,43.8852,43.9328,43.8733,43.9328,11259.1931
2009-10-07 13:30:00,73.76,73.82,73.58,73.8,50562.117302110506,43.9388,43.9745,43.8316,43.9626,50562.1173
2009-10-07 13:35:00,73.82,73.93,73.8,73.93,27939.47925147549,43.9745,44.0401,43.9626,44.0401,27939.4793
2009-10-07 13:40:00,73.92,73.93,73.74,73.74,23665.15593315276,44.0341,44.0401,43.9269,43.9269,23665.1559
2009-10-07 13:45:00,73.74,73.77,73.65,73.69,26271.450639447103,43.9269,43.9448,43.8733,43.8971,26271.4506
2009-10-07 13:50:00,73.69,73.72,73.61,73.72,26688.457792454206,43.8971,43.915,43.8494,43.915,26688.4578
2009-10-07 13:55:00,73.72,73.84,73.64,73.84,23560.90414490098,43.915,43.9865,43.8673,43.9865,23560.9041
2009-10-07 14:00:00,73.84,73.86,73.74,73.8,38990.168806163565,43.9865,43.9984,43.9269,43.9626,38990.1688
2009-10-07 14:05:00,73.81,73.82,73.7,73.77,34403.0901230855,43.9686,43.9745,43.9031,43.9448,34403.0901
2009-10-07 14:10:00,73.78,73.83,73.57,73.63,67867.91415190503,43.9507,43.9805,43.8256,43.8614,67867.9142
2009-10-07 14:15:00,73.66,73.79,73.59,73.77,42951.736759730986,43.8792,43.9567,43.8375,43.9448,42951.7368
2009-10-07 14:20:00,73.76,73.78,73.59,73.59,73810.26608225616,43.9388,43.9507,43.8375,43.8375,73810.2661
2009-10-07 14:25:00,73.59,73.71,73.58,73.68,44411.26179525583,43.8375,43.909,43.8316,43.8911,44411.2618
2009-10-07 14:30:00,73.68,73.76,73.67,73.74,22622.63805063501,43.8911,43.9388,43.8852,43.9269,22622.6381
2009-10-07 14:35:00,73.76,73.84,73.73,73.84,19599.33619133356,43.9388,43.9865,43.9209,43.9865,19599.3362
2009-10-07 14:40:00,73.83,73.83,73.7,73.73,22101.37910937614,43.9805,43.9805,43.9031,43.9209,22101.3791
2009-10-07 14:45:00,73.74,73.98,73.74,73.87,34403.0901230855,43.9269,44.0699,43.9269,44.0043,34403.0901
2009-10-07 14:50:00,73.87,73.94,73.86,73.88,23039.645203642107,44.0043,44.046,43.9984,44.0103,23039.6452
2009-10-07 14:55:00,73.87,73.91,73.85,73.87,15116.509296507264,44.0043,44.0282,43.9924,44.0043,15116.5093
2009-10-07 15:00:00,73.87,73.88,73.77,73.85,39928.434900429536,44.0043,44.0103,43.9448,43.9924,39928.4349
2009-10-07 15:05:00,73.85,73.97,73.8,73.97,27835.22746322372,43.9924,44.0639,43.9626,44.0639,27835.2275
2009-10-07 15:10:00,73.96,74.1,73.95,74.06,42013.47066546501,44.0579,44.1413,44.052,44.1175,42013.4707
2009-10-07 15:15:00,74.08,74.08,73.92,73.98,42013.47066546501,44.1294,44.1294,44.0341,44.0699,42013.4707
2009-10-07 15:20:00,73.97,74.0,73.88,73.95,40866.7009946955,44.0639,44.0818,44.0103,44.052,40866.701
2009-10-07 15:25:00,73.96,74.09,73.92,74.03,41909.21887721324,44.0579,44.1354,44.0341,44.0996,41909.2189
2009-10-07 15:30:00,74.02,74.14,74.0,74.12,35862.61515861034,44.0937,44.1652,44.0818,44.1532,35862.6152
2009-10-07 15:35:00,74.11,74.18,74.07,74.11,104251.78825177424,44.1473,44.189,44.1235,44.1473,104251.7883
2009-10-07 15:40:00,74.12,74.2,74.01,74.03,85486.46636645487,44.1532,44.2009,44.0877,44.0996,85486.4664
2009-10-07 15:45:00,74.03,74.14,74.01,74.07,91950.07723806489,44.0996,44.1652,44.0877,44.1235,91950.0772
2009-10-07 15:50:00,74.06,74.16,74.02,74.1,110819.650911636,44.1175,44.1771,44.0937,44.1413,110819.6509
2009-10-07 15:55:00,74.1,74.28,74.06,74.24,148663.05004703006,44.1413,44.2486,44.1175,44.2247,148663.05
2009-10-08 09:30:00,74.83,75.2,74.63,75.02,126457.41914940217,44.5762,44.7966,44.4571,44.6894,126457.4191
2009-10-08 09:35:00,75.02,75.43,74.96,75.43,86216.2288842173,44.6894,44.9336,44.6536,44.9336,86216.2289
2009-10-08 09:40:00,75.43,75.61,75.27,75.6,113842.95277093748,44.9336,45.0408,44.8383,45.0349,113842.9528
2009-10-08 09:45:00,75.61,75.68,75.25,75.62,73601.76250575262,45.0408,45.0825,44.8264,45.0468,73601.7625
2009-10-08 09:50:00,75.59,75.62,75.27,75.4,52125.89412588712,45.0289,45.0468,44.8383,44.9157,52125.8941
2009-10-08 09:55:00,75.39,75.49,75.22,75.3,58693.7567857489,44.9098,44.9694,44.8085,44.8562,58693.7568
2009-10-08 10:00:00,75.32,75.32,75.02,75.18,67972.1659401568,44.8681,44.8681,44.6894,44.7847,67972.1659
2009-10-08 10:05:00,75.19,75.23,74.92,75.12,90907.55935554714,44.7906,44.8145,44.6298,44.7489,90907.5594
2009-10-08 10:10:00,75.14,75.17,74.92,75.13,53898.17452616728,44.7609,44.7787,44.6298,44.7549,53898.1745
2009-10-08 10:15:00,75.12,75.28,74.99,75.01,50040.85836085164,44.7489,44.8443,44.6715,44.6834,50040.8584
2009-10-08 10:20:00,75.01,75.24,74.86,75.13,50979.124455117606,44.6834,44.8204,44.5941,44.7549,50979.1245
2009-10-08 10:25:00,75.13,75.23,75.08,75.13,19807.839767837104,44.7549,44.8145,44.7251,44.7549,19807.8398
2009-10-08 10:30:00,75.14,75.33,74.94,75.14,57651.23890323116,44.7609,44.874,44.6417,44.7609,57651.2389
2009-10-08 10:35:00,75.14,75.58,75.14,75.53,94243.61657960391,44.7609,45.023,44.7609,44.9932,94243.6166
2009-10-08 10:40:00,75.53,75.78,75.53,75.69,91533.0700850578,44.9932,45.1421,44.9932,45.0885,91533.0701
2009-10-08 10:45:00,75.69,75.85,75.68,75.72,56191.71386770631,45.0885,45.1838,45.0825,45.1064,56191.7139
2009-10-08 10:50:00,75.73,75.78,75.63,75.69,39094.42059441534,45.1123,45.1421,45.0528,45.0885,39094.4206
2009-10-08 10:55:00,75.72,75.8,75.62,75.63,67659.41057540147,45.1064,45.154,45.0468,45.0528,67659.4106
2009-10-08 11:00:00,75.66,75.79,75.63,75.63,50666.36909036228,45.0706,45.1481,45.0528,45.0528,50666.3691
2009-10-08 11:05:00,75.65,75.72,75.62,75.69,59423.51930351132,45.0647,45.1064,45.0468,45.0885,59423.5193
2009-10-08 11:10:00,75.72,76.05,75.7,76.03,132712.5264445086,45.1064,45.3029,45.0945,45.291,132712.5264
2009-10-08 11:15:00,76.03,76.38,76.02,76.35,195784.85833683205,45.291,45.4995,45.2851,45.4817,195784.8583
2009-10-08 11:20:00,76.34,76.52,76.29,76.46,115198.22601821054,45.4757,45.5829,45.4459,45.5472,115198.226
2009-10-08 11:25:00,76.47,76.52,76.36,76.43,106962.33474632035,45.5531,45.5829,45.4876,45.5293,106962.3347
2009-10-08 11:30:00,76.44,76.59,76.44,76.58,143346.20884618958,45.5353,45.6246,45.5353,45.6187,143346.2088
2009-10-08 11:35:00,76.57,76.62,76.51,76.52,55983.21029120277,45.6127,45.6425,45.577,45.5829,55983.2103
2009-10-08 11:40:00,76.51,76.58,76.36,76.4,47434.56365455728,45.577,45.6187,45.4876,45.5114,47434.5637
2009-10-08 11:45:00,76.4,76.6,76.4,76.42,34715.84548784082,45.5114,45.6306,45.5114,45.5234,34715.8455
2009-10-08 11:50:00,76.45,76.57,76.37,76.53,53689.67094966373,45.5412,45.6127,45.4936,45.5889,53689.6709
2009-10-08 11:55:00,76.52,76.57,76.49,76.55,24603.42202741872,45.5829,45.6127,45.5651,45.6008,24603.422
2009-10-08 12:00:00,76.55,76.55,76.4,76.4,34924.34906434437,45.6008,45.6008,45.5114,45.5114,34924.3491
2009-10-08 12:05:00,76.41,76.58,76.41,76.53,33777.57939357485,45.5174,45.6187,45.5174,45.5889,33777.5794
2009-10-08 12:10:00,76.54,76.56,76.42,76.42,24082.16308615985,45.5948,45.6068,45.5234,45.5234,24082.1631
2009-10-08 12:15:00,76.44,76.59,76.43,76.55,37322.14019413518,45.5353,45.6246,45.5293,45.6008,37322.1402
2009-10-08 12:20:00,76.55,76.6,76.54,76.57,80482.38053036972,45.6008,45.6306,45.5948,45.6127,80482.3805
2009-10-08 12:25:00,76.56,76.69,76.56,76.66,40658.19741819195,45.6068,45.6842,45.6068,45.6663,40658.1974
2009-10-08 12:30:00,76.66,76.74,76.64,76.7,109255.8740878594,45.6663,45.714,45.6544,45.6902,109255.8741
2009-10-08 12:35:00,76.7,76.79,76.62,76.62,43994.25464224873,45.6902,45.7438,45.6425,45.6425,43994.2546
2009-10-08 12:40:00,76.62,76.76,76.61,76.74,36488.12588812099,45.6425,45.7259,45.6365,45.714,36488.1259
2009-10-08 12:45:00,76.71,76.73,76.5,76.61,47955.82259581615,45.6961,45.708,45.571,45.6365,47955.8226
2009-10-08 12:50:00,76.6,76.68,76.57,76.64,11571.94849594694,45.6306,45.6782,45.6127,45.6544,11571.9485
2009-10-08 12:55:00,76.66,76.67,76.57,76.61,20641.8540738513,45.6663,45.6723,45.6127,45.6365,20641.8541
2009-10-08 13:00:00,76.59,76.6,76.37,76.38,88405.51643750456,45.6246,45.6306,45.4936,45.4995,88405.5164
2009-10-08 13:05:00,76.39,76.46,76.35,76.38,49415.34763134099,45.5055,45.5472,45.4817,45.4995,49415.3476
2009-10-08 13:10:00,76.37,76.4,76.29,76.38,44202.75821875228,45.4936,45.5114,45.4459,45.4995,44202.7582
2009-10-08 13:15:00,76.38,76.51,76.38,76.5,13552.732472730651,45.4995,45.577,45.4995,45.571,13552.7325
2009-10-08 13:20:00,76.51,76.55,76.44,76.53,14073.991413989525,45.577,45.6008,45.5353,45.5889,14073.9914
2009-10-08 13:25:00,76.49,76.56,76.48,76.53,12718.718166716457,45.5651,45.6068,45.5591,45.5889,12718.7182
2009-10-08 13:30:00,76.53,76.59,76.46,76.47,25958.695274691785,45.5889,45.6246,45.5472,45.5531,25958.6953
2009-10-08 13:35:00,76.45,76.56,76.34,76.38,32630.809722805338,45.5412,45.6068,45.4757,45.4995,32630.8097
2009-10-08 13:40:00,76.37,76.59,76.37,76.57,33569.0758170713,45.4936,45.6246,45.4936,45.6127,33569.0758
2009-10-08 13:45:00,76.57,76.58,76.47,76.58,53689.67094966373,45.6127,45.6187,45.5531,45.6187,53689.6709
2009-10-08 13:50:00,76.58,76.7,76.56,76.65,29503.25607525211,45.6187,45.6902,45.6068,45.6604,29503.2561
2009-10-08 13:55:00,76.64,76.74,76.61,76.68,18035.559367556943,45.6544,45.714,45.6365,45.6782,18035.5594
2009-10-08 14:00:00,76.68,76.7,76.6,76.67,14699.502143500167,45.6782,45.6902,45.6306,45.6723,14699.5021
2009-10-08 14:05:00,76.65,76.74,76.65,76.69,32630.809722805338,45.6604,45.714,45.6604,45.6842,32630.8097
2009-10-08 14:10:00,76.68,76.74,76.56,76.56,23352.40056839743,45.6782,45.714,45.6068,45.6068,23352.4006
2009-10-08 14:15:00,76.57,76.67,76.46,76.51,38156.15450014937,45.6127,45.6723,45.5472,45.577,38156.1545
2009-10-08 14:20:00,76.51,76.57,76.5,76.54,47434.56365455728,45.577,45.6127,45.571,45.5948,47434.5637
2009-10-08 14:25:00,76.54,76.6,76.43,76.57,54315.18167917438,45.5948,45.6306,45.5293,45.6127,54315.1817
2009-10-08 14:30:00,76.57,76.62,76.51,76.57,39407.175959170665,45.6127,45.6425,45.577,45.6127,39407.176
2009-10-08 14:35:00,76.57,76.59,76.52,76.54,28564.98998098614,45.6127,45.6246,45.5829,45.5948,28564.99
2009-10-08 14:40:00,76.53,76.53,76.39,76.49,38781.665229660015,45.5889,45.5889,45.5055,45.5651,38781.6652
2009-10-08 14:45:00,76.5,76.65,76.49,76.65,42326.22603022034,45.571,45.6604,45.5651,45.6604,42326.226
2009-10-08 14:50:00,76.65,76.68,76.55,76.56,35654.11158210679,45.6604,45.6782,45.6008,45.6068,35654.1116
2009-10-08 14:55:00,76.56,76.62,76.49,76.54,21580.120168117268,45.6068,45.6425,45.5651,45.5948,21580.1202
2009-10-08 15:00:00,76.53,76.69,76.49,76.63,61300.05149204325,45.5889,45.6842,45.5651,45.6485,61300.0515
2009-10-08 15:05:00,76.64,76.74,76.6,76.71,58798.00857400067,45.6544,45.714,45.6306,45.6961,58798.0086
2009-10-08 15:10:00,76.69,76.72,76.58,76.71,55149.19598518857,45.6842,45.7021,45.6187,45.6961,55149.196
2009-10-08 15:15:00,76.71,76.82,76.71,76.81,46392.045772039535,45.6961,45.7616,45.6961,45.7557,46392.0458
2009-10-08 15:20:00,76.8,77.0,76.8,76.98,87988.50928449746,45.7497,45.8689,45.7497,45.8569,87988.5093
2009-10-08 15:25:00,76.98,77.02,76.9,76.98,84965.207425196,45.8569,45.8808,45.8093,45.8569,84965.2074
2009-10-08 15:30:00,76.97,76.99,76.8,76.84,118430.03145401554,45.851,45.8629,45.7497,45.7736,118430.0315
2009-10-08 15:35:00,76.83,76.88,76.73,76.8,94556.37194435924,45.7676,45.7974,45.708,45.7497,94556.3719
2009-10-08 15:40:00,76.8,76.92,76.78,76.9,89760.78968477761,45.7497,45.8212,45.7378,45.8093,89760.7897
2009-10-08 15:45:00,76.9,76.97,76.85,76.93,141261.1730811541,45.8093,45.851,45.7795,45.8272,141261.1731
2009-10-08 15:50:00,76.93,76.99,76.83,76.9,125623.40484338797,45.8272,45.8629,45.7676,45.8093,125623.4048
2009-10-08 15:55:00,76.89,76.95,76.7,76.79,250412.79538076173,45.8033,45.8391,45.6902,45.7438,250412.7954
2009-10-09 09:30:00,76.62,76.78,76.26,76.36,174830.2488982254,45.6425,45.7378,45.428,45.4876,174830.2489
2009-10-09 09:35:00,76.39,76.72,76.28,76.68,116762.00284198717,45.5055,45.7021,45.44,45.6782,116762.0028
2009-10-09 09:40:00,76.68,77.12,76.64,77.03,161381.76821374652,45.6782,45.9403,45.6544,45.8867,161381.7682
2009-10-09 09:45:00,77.02,77.49,76.97,77.41,150331.07865905846,45.8808,46.1608,45.851,46.1131,150331.0787
2009-10-09 09:50:00,77.37,77.5,77.13,77.13,100394.4720864586,46.0893,46.1667,45.9463,45.9463,100394.4721
2009-10-09 09:55:00,77.12,77.73,77.12,77.7,192970.0600540341,45.9403,46.3037,45.9403,46.2859,192970.0601
2009-10-09 10:00:00,77.73,78.17,77.7,77.94,244157.68808565527,46.3037,46.5658,46.2859,46.4288,244157.6881
2009-10-09 10:05:00,77.94,78.01,77.72,77.83,114364.21171219634,46.4288,46.4705,46.2978,46.3633,114364.2117
2009-10-09 10:10:00,77.83,77.96,77.73,77.74,66616.89269288373,46.3633,46.4407,46.3037,46.3097,66616.8927
2009-10-09 10:15:00,77.74,77.8,77.59,77.63,55983.21029120277,46.3097,46.3454,46.2203,46.2442,55983.2103
2009-10-09 10:20:00,77.65,77.65,77.48,77.54,38677.41344140824,46.2561,46.2561,46.1548,46.1905,38677.4134
2009-10-09 10:25:00,77.55,77.77,77.53,77.67,57338.48353847583,46.1965,46.3276,46.1846,46.268,57338.4835
2009-10-09 10:30:00,77.68,77.75,77.58,77.58,64010.59798658938,46.2739,46.3156,46.2144,46.2144,64010.598
2009-10-09 10:35:00,77.58,77.61,77.31,77.34,122183.0958310794,46.2144,46.2322,46.0535,46.0714,122183.0958
2009-10-09 10:40:00,77.32,77.37,77.28,77.34,54106.67810267083,46.0595,46.0893,46.0357,46.0714,54106.6781
2009-10-09 10:45:00,77.34,77.39,77.14,77.19,59319.26751525954,46.0714,46.1012,45.9523,45.982,59319.2675
2009-10-09 10:50:00,77.19,77.26,77.1,77.22,70265.70528169583,45.982,46.0237,45.9284,45.9999,70265.7053
2009-10-09 10:55:00,77.22,77.23,77.1,77.12,57234.231750224055,45.9999,46.0059,45.9284,45.9403,57234.2318
2009-10-09 11:00:00,77.11,77.21,77.08,77.17,57546.987114979376,45.9344,45.994,45.9165,45.9701,57546.9871
2009-10-09 11:05:00,77.18,77.3,77.16,77.22,49936.60657259986,45.9761,46.0476,45.9642,45.9999,49936.6066
2009-10-09 11:10:00,77.22,77.29,77.13,77.17,53898.17452616728,45.9999,46.0416,45.9463,45.9701,53898.1745
2009-10-09 11:15:00,77.16,77.2,76.96,77.03,70578.46064645116,45.9642,45.988,45.845,45.8867,70578.4606
2009-10-09 11:20:00,77.03,77.17,77.01,77.01,42847.484971479214,45.8867,45.9701,45.8748,45.8748,42847.485
2009-10-09 11:25:00,77.0,77.06,76.98,77.01,43160.240336234536,45.8689,45.9046,45.8569,45.8748,43160.2403
2009-10-09 11:30:00,77.0,77.1,76.95,77.04,42638.981394975664,45.8689,45.9284,45.8391,45.8927,42638.9814
2009-10-09 11:35:00,77.04,77.04,76.7,76.74,74435.7768117668,45.8927,45.8927,45.6902,45.714,74435.7768
2009-10-09 11:40:00,76.74,76.78,76.6,76.63,44098.5064305005,45.714,45.7378,45.6306,45.6485,44098.5064
2009-10-09 11:45:00,76.63,76.63,76.43,76.44,51604.63518462825,45.6485,45.6485,45.5293,45.5353,51604.6352
2009-10-09 11:50:00,76.45,76.56,76.39,76.52,45558.03146602534,45.5412,45.6068,45.5055,45.5829,45558.0315
2009-10-09 11:55:00,76.51,76.51,76.35,76.41,31171.2846872805,45.577,45.577,45.4817,45.5174,31171.2847
2009-10-09 12:00:00,76.41,76.5,76.32,76.35,40866.7009946955,45.5174,45.571,45.4638,45.4817,40866.701
2009-10-09 12:05:00,76.35,76.38,76.06,76.13,67867.91415190503,45.4817,45.4995,45.3089,45.3506,67867.9142
2009-10-09 12:10:00,76.12,76.17,76.01,76.03,68910.43203442277,45.3446,45.3744,45.2791,45.291,68910.432
2009-10-09 12:15:00,76.03,76.14,76.0,76.09,53585.41916141196,45.291,45.3566,45.2732,45.3268,53585.4192
2009-10-09 12:20:00,76.08,76.08,75.96,75.98,25541.68812168469,45.3208,45.3208,45.2493,45.2612,25541.6881
2009-10-09 12:25:00,75.97,75.97,75.87,75.91,34090.33475833017,45.2553,45.2553,45.1957,45.2196,34090.3348
2009-10-09 12:30:00,75.9,76.01,75.8,75.92,60987.29612728793,45.2136,45.2791,45.154,45.2255,60987.2961
2009-10-09 12:35:00,75.93,76.09,75.92,76.07,37113.63661763163,45.2315,45.3268,45.2255,45.3149,37113.6366
2009-10-09 12:40:00,76.07,76.26,76.07,76.14,119264.04576002972,45.3149,45.428,45.3149,45.3566,119264.0458
2009-10-09 12:45:00,76.14,76.31,76.1,76.27,95181.88267386988,45.3566,45.4578,45.3327,45.434,95181.8827
2009-10-09 12:50:00,76.27,76.35,76.26,76.35,19807.839767837104,45.434,45.4817,45.428,45.4817,19807.8398
2009-10-09 12:55:00,76.33,76.38,76.32,76.38,9069.90557790436,45.4697,45.4995,45.4638,45.4995,9069.9056
2009-10-09 13:00:00,76.36,76.49,76.36,76.45,22101.37910937614,45.4876,45.5651,45.4876,45.5412,22101.3791
2009-10-09 13:05:00,76.44,76.44,76.32,76.32,11884.703860702262,45.5353,45.5353,45.4638,45.4638,11884.7039
2009-10-09 13:10:00,76.32,76.37,76.31,76.31,10425.178825177423,45.4638,45.4936,45.4578,45.4578,10425.1788
2009-10-09 13:15:00,76.31,76.41,76.31,76.36,20120.59513259243,45.4578,45.5174,45.4578,45.4876,20120.5951
2009-10-09 13:20:00,76.38,76.41,76.32,76.32,25645.939909936464,45.4995,45.5174,45.4638,45.4638,25645.9399
2009-10-09 13:25:00,76.31,76.31,76.27,76.27,12405.962801961134,45.4578,45.4578,45.434,45.434,12405.9628
2009-10-09 13:30:00,76.27,76.35,76.26,76.33,13656.984260982425,45.434,45.4817,45.428,45.4697,13656.9843
2009-10-09 13:35:00,76.32,76.38,76.32,76.35,16576.034332032104,45.4638,45.4995,45.4638,45.4817,16576.0343
2009-10-09 13:40:00,76.35,76.38,76.33,76.38,12197.459225457584,45.4817,45.4995,45.4697,45.4995,12197.4592
2009-10-09 13:45:00,76.37,76.43,76.37,76.42,22309.88268587969,45.4936,45.5293,45.4936,45.5234,22309.8827
2009-10-09 13:50:00,76.43,76.45,76.37,76.38,11780.45207245049,45.5293,45.5412,45.4936,45.4995,11780.4521
2009-10-09 13:55:00,76.38,76.42,76.35,76.35,28356.48640448259,45.4995,45.5234,45.4817,45.4817,28356.4864
2009-10-09 14:00:00,76.35,76.36,76.18,76.19,41179.45635945082,45.4817,45.4876,45.3804,45.3863,41179.4564
2009-10-09 14:05:00,76.19,76.23,76.06,76.07,26167.19885119533,45.3863,45.4102,45.3089,45.3149,26167.1989
2009-10-09 14:10:00,76.08,76.12,76.01,76.09,38468.90986490469,45.3208,45.3446,45.2791,45.3268,38468.9099
2009-10-09 14:15:00,76.09,76.09,76.03,76.04,28877.745345741463,45.3268,45.3268,45.291,45.297,28877.7453
2009-10-09 14:20:00,76.04,76.09,75.99,75.99,23560.90414490098,45.297,45.3268,45.2672,45.2672,23560.9041
2009-10-09 14:25:00,76.0,76.04,75.92,75.93,46183.54219553599,45.2732,45.297,45.2255,45.2315,46183.5422
2009-10-09 14:30:00,75.93,76.05,75.88,75.9,44619.76537175937,45.2315,45.3029,45.2017,45.2136,44619.7654
2009-10-09 14:35:00,75.89,75.93,75.87,75.89,34715.84548784082,45.2076,45.2315,45.1957,45.2076,34715.8455
2009-10-09 14:40:00,75.88,75.89,75.81,75.85,27001.213157209528,45.2017,45.2076,45.16,45.1838,27001.2132
2009-10-09 14:45:00,75.85,75.96,75.81,75.91,40553.94562994018,45.1838,45.2493,45.16,45.2196,40553.9456
2009-10-09 14:50:00,75.93,76.02,75.93,75.99,19912.09155608888,45.2315,45.2851,45.2315,45.2672,19912.0916
2009-10-09 14:55:00,76.0,76.13,75.99,76.13,26896.96136895776,45.2732,45.3506,45.2672,45.3506,26896.9614
2009-10-09 15:00:00,76.14,76.32,76.1,76.31,70057.20170519229,45.3566,45.4638,45.3327,45.4578,70057.2017
2009-10-09 15:05:00,76.31,76.43,76.29,76.38,43785.75106574518,45.4578,45.5293,45.4459,45.4995,43785.7511
2009-10-09 15:10:00,76.38,76.46,76.3,76.31,72454.9928349831,45.4995,45.5472,45.4519,45.4578,72454.9928
2009-10-09 15:15:00,76.32,76.34,76.09,76.2,47643.06723106083,45.4638,45.4757,45.3268,45.3923,47643.0672
2009-10-09 15:20:00,76.2,76.25,76.15,76.25,17618.552214549847,45.3923,45.4221,45.3625,45.4221,17618.5522
2009-10-09 15:25:00,76.25,76.28,76.18,76.19,22309.88268587969,45.4221,45.44,45.3804,45.3863,22309.8827
2009-10-09 15:30:00,76.18,76.21,76.11,76.14,42743.23318322744,45.3804,45.3983,45.3387,45.3566,42743.2332
2009-10-09 15:35:00,76.14,76.17,76.12,76.13,39094.42059441534,45.3566,45.3744,45.3446,45.3506,39094.4206
2009-10-09 15:40:00,76.15,76.3,76.15,76.27,63072.33189232341,45.3625,45.4519,45.3625,45.434,63072.3319
2009-10-09 15:45:00,76.27,76.3,76.08,76.21,87258.74676673504,45.434,45.4519,45.3208,45.3983,87258.7468
2009-10-09 15:50:00,76.21,76.29,76.17,76.25,98622.19168617844,45.3983,45.4459,45.3744,45.4221,98622.1917
2009-10-09 15:55:00,76.25,76.36,76.23,76.32,128229.69954968232,45.4221,45.4876,45.4102,45.4638,128229.6995
2009-10-12 09:30:00,76.18,77.32,76.05,77.0,266676.0743480385,45.3804,46.0595,45.3029,45.8689,266676.0743
2009-10-12 09:35:00,76.99,77.3,76.87,77.12,158775.47350745217,45.8629,46.0476,45.7914,45.9403,158775.4735
2009-10-12 09:40:00,77.12,77.19,77.06,77.11,90386.30041428829,45.9403,45.982,45.9046,45.9344,90386.3004
2009-10-12 09:45:00,77.11,77.11,76.95,77.08,124476.63517261844,45.9344,45.9344,45.8391,45.9165,124476.6352
2009-10-12 09:50:00,77.07,77.26,77.07,77.25,190051.00998298443,45.9106,46.0237,45.9106,46.0178,190051.01
2009-10-12 09:55:00,77.26,77.43,77.21,77.41,71099.71958771003,46.0237,46.125,45.994,46.1131,71099.7196
2009-10-12 10:00:00,77.39,77.46,77.3,77.36,94660.623732611,46.1012,46.1429,46.0476,46.0833,94660.6237
2009-10-12 10:05:00,77.36,77.48,77.32,77.41,55149.19598518857,46.0833,46.1548,46.0595,46.1131,55149.196
2009-10-12 10:10:00,77.41,77.44,77.32,77.36,64427.60513959648,46.1131,46.131,46.0595,46.0833,64427.6051
2009-10-12 10:15:00,77.36,77.43,77.19,77.22,71099.71958771003,46.0833,46.125,45.982,45.9999,71099.7196
2009-10-12 10:20:00,77.21,77.28,77.15,77.17,66304.13732812842,45.994,46.0357,45.9582,45.9701,66304.1373
2009-10-12 10:25:00,77.17,77.18,77.09,77.18,62863.82831581987,45.9701,45.9761,45.9225,45.9761,62863.8283
2009-10-12 10:30:00,77.17,77.28,77.17,77.27,40762.44920644373,45.9701,46.0357,45.9701,46.0297,40762.4492
2009-10-12 10:35:00,77.27,77.27,77.17,77.17,57338.48353847583,46.0297,46.0297,45.9701,45.9701,57338.4835
2009-10-12 10:40:00,77.17,77.19,77.12,77.19,46496.297560291314,45.9701,45.982,45.9403,45.982,46496.2976
2009-10-12 10:45:00,77.19,77.37,77.19,77.3,93201.09869708616,45.982,46.0893,45.982,46.0476,93201.0987
2009-10-12 10:50:00,77.29,77.33,77.22,77.32,58485.25320924535,46.0416,46.0654,45.9999,46.0595,58485.2532
2009-10-12 10:55:00,77.32,77.41,77.3,77.3,43368.743912738086,46.0595,46.1131,46.0476,46.0476,43368.7439
2009-10-12 11:00:00,77.3,77.35,77.2,77.23,47643.06723106083,46.0476,46.0774,45.988,46.0059,47643.0672
2009-10-12 11:05:00,77.23,77.34,77.2,77.33,43681.49927749341,46.0059,46.0714,45.988,46.0654,43681.4993
2009-10-12 11:10:00,77.33,77.34,77.26,77.32,49519.59941959276,46.0654,46.0714,46.0237,46.0595,49519.5994
2009-10-12 11:15:00,77.32,77.34,77.26,77.26,26479.954215950656,46.0595,46.0714,46.0237,46.0237,26479.9542
2009-10-12 11:20:00,77.26,77.27,77.15,77.16,48477.08153707502,46.0237,46.0297,45.9582,45.9642,48477.0815
2009-10-12 11:25:00,77.15,77.2,77.06,77.07,42221.97424196856,45.9582,45.988,45.9046,45.9106,42221.9742
2009-10-12 11:30:00,77.06,77.06,76.87,76.96,67346.65521064616,45.9046,45.9046,45.7914,45.845,67346.6552
2009-10-12 11:35:00,76.96,77.18,76.95,77.18,25333.18454518114,45.845,45.9761,45.8391,45.9761,25333.1845
2009-10-12 11:40:00,77.18,77.24,77.18,77.19,25020.429180425817,45.9761,46.0118,45.9761,45.982,25020.4292
2009-10-12 11:45:00,77.19,77.19,77.12,77.13,22309.88268587969,45.982,45.982,45.9403,45.9463,22309.8827
2009-10-12 11:50:00,77.14,77.14,77.1,77.12,32109.550781546463,45.9523,45.9523,45.9284,45.9403,32109.5508
2009-10-12 11:55:00,77.11,77.16,77.09,77.13,18452.56652056404,45.9344,45.9642,45.9225,45.9463,18452.5665
2009-10-12 12:00:00,77.12,77.15,77.1,77.13,17410.048638046297,45.9403,45.9582,45.9284,45.9463,17410.0486
2009-10-12 12:05:00,77.14,77.21,77.12,77.18,37217.8884058834,45.9523,45.994,45.9403,45.9761,37217.8884
2009-10-12 12:10:00,77.17,77.26,77.15,77.24,35758.363370358566,45.9701,46.0237,45.9582,46.0118,35758.3634
2009-10-12 12:15:00,77.24,77.24,77.16,77.16,23873.6595096563,46.0118,46.0118,45.9642,45.9642,23873.6595
2009-10-12 12:20:00,77.17,77.19,77.08,77.09,23769.407721404525,45.9701,45.982,45.9165,45.9225,23769.4077
2009-10-12 12:25:00,77.1,77.13,77.09,77.12,14490.99856699662,45.9284,45.9463,45.9225,45.9403,14490.9986
2009-10-12 12:30:00,77.12,77.13,77.03,77.05,27522.4720984684,45.9403,45.9463,45.8867,45.8986,27522.4721
2009-10-12 12:35:00,77.05,77.08,77.04,77.08,22622.63805063501,45.8986,45.9165,45.8927,45.9165,22622.6381
2009-10-12 12:40:00,77.07,77.09,77.03,77.03,25020.429180425817,45.9106,45.9225,45.8867,45.8867,25020.4292
2009-10-12 12:45:00,77.04,77.11,77.04,77.11,20224.846920844204,45.8927,45.9344,45.8927,45.9344,20224.8469
2009-10-12 12:50:00,77.12,77.2,77.08,77.2,30233.01859301453,45.9403,45.988,45.9165,45.988,30233.0186
2009-10-12 12:55:00,77.2,77.24,77.17,77.24,20224.846920844204,45.988,46.0118,45.9701,46.0118,20224.8469
2009-10-12 13:00:00,77.23,77.3,77.21,77.27,30337.270381266306,46.0059,46.0476,45.994,46.0297,30337.2704
2009-10-12 13:05:00,77.26,77.31,77.26,77.31,28564.98998098614,46.0237,46.0535,46.0237,46.0535,28564.99
2009-10-12 13:10:00,77.3,77.31,77.27,77.3,35654.11158210679,46.0476,46.0535,46.0297,46.0476,35654.1116
2009-10-12 13:15:00,77.3,77.3,77.26,77.28,18661.07009706759,46.0476,46.0476,46.0237,46.0357,18661.0701
2009-10-12 13:20:00,77.28,77.28,77.21,77.21,20120.59513259243,46.0357,46.0357,45.994,45.994,20120.5951
2009-10-12 13:25:00,77.21,77.22,77.16,77.2,15325.012873010814,45.994,45.9999,45.9642,45.988,15325.0129
2009-10-12 13:30:00,77.21,77.22,77.13,77.13,22101.37910937614,45.994,45.9999,45.9463,45.9463,22101.3791
2009-10-12 13:35:00,77.14,77.19,77.07,77.18,24499.170239166942,45.9523,45.982,45.9106,45.9761,24499.1702
2009-10-12 13:40:00,77.18,77.29,77.18,77.28,33777.57939357485,45.9761,46.0416,45.9761,46.0357,33777.5794
2009-10-12 13:45:00,77.3,77.31,77.27,77.29,17827.055791053393,46.0476,46.0535,46.0297,46.0416,17827.0558
2009-10-12 13:50:00,77.29,77.3,77.27,77.3,19599.33619133356,46.0416,46.0476,46.0297,46.0476,19599.3362
2009-10-12 13:55:00,77.29,77.31,77.25,77.25,27522.4720984684,46.0416,46.0535,46.0178,46.0178,27522.4721
2009-10-12 14:00:00,77.26,77.26,77.16,77.18,21163.11301511017,46.0237,46.0237,45.9642,45.9761,21163.113
2009-10-12 14:05:00,77.18,77.21,77.15,77.18,36071.11873511389,45.9761,45.994,45.9582,45.9761,36071.1187
2009-10-12 14:10:00,77.17,77.2,77.16,77.17,33881.83118182663,45.9701,45.988,45.9642,45.9701,33881.8312
2009-10-12 14:15:00,77.17,77.17,76.84,76.85,79648.36622435552,45.9701,45.9701,45.7736,45.7795,79648.3662
2009-10-12 14:20:00,76.85,76.91,76.66,76.86,81003.63947162859,45.7795,45.8152,45.6663,45.7855,81003.6395
2009-10-12 14:25:00,76.85,76.97,76.79,76.93,70578.46064645116,45.7795,45.851,45.7438,45.8272,70578.4606
2009-10-12 14:30:00,76.92,76.94,76.73,76.78,47330.31186630551,45.8212,45.8331,45.708,45.7378,47330.3119
2009-10-12 14:35:00,76.78,76.81,76.74,76.79,43264.49212448631,45.7378,45.7557,45.714,45.7438,43264.4921
2009-10-12 14:40:00,76.8,76.93,76.8,76.92,46183.54219553599,45.7497,45.8272,45.7497,45.8212,46183.5422
2009-10-12 14:45:00,76.91,76.93,76.87,76.88,28981.99713399324,45.8152,45.8272,45.7914,45.7974,28981.9971
2009-10-12 14:50:00,76.89,76.89,76.73,76.75,86737.48782547617,45.8033,45.8033,45.708,45.7199,86737.4878
2009-10-12 14:55:00,76.75,76.78,76.56,76.75,73810.26608225616,45.7199,45.7378,45.6068,45.7199,73810.2661
2009-10-12 15:00:00,76.77,76.95,76.75,76.94,55357.69956169212,45.7319,45.8391,45.7199,45.8331,55357.6996
2009-10-12 15:05:00,76.94,76.94,76.84,76.94,36488.12588812099,45.8331,45.8331,45.7736,45.8331,36488.1259
2009-10-12 15:10:00,76.95,76.97,76.91,76.94,35549.859793855016,45.8391,45.851,45.8152,45.8331,35549.8598
2009-10-12 15:15:00,76.94,77.04,76.94,77.0,40553.94562994018,45.8331,45.8927,45.8331,45.8689,40553.9456
2009-10-12 15:20:00,77.01,77.14,77.01,77.11,63906.34619833761,45.8748,45.9523,45.8748,45.9344,63906.3462
2009-10-12 15:25:00,77.1,77.17,77.1,77.16,40449.69384168841,45.9284,45.9701,45.9284,45.9642,40449.6938
2009-10-12 15:30:00,77.16,77.2,77.11,77.11,46183.54219553599,45.9642,45.988,45.9344,45.9344,46183.5422
2009-10-12 15:35:00,77.11,77.11,77.0,77.03,70369.95706994762,45.9344,45.9344,45.8689,45.8867,70369.9571
2009-10-12 15:40:00,77.03,77.04,76.97,77.0,91637.32187330956,45.8867,45.8927,45.851,45.8689,91637.3219
2009-10-12 15:45:00,77.02,77.03,76.93,77.0,77354.82688281649,45.8808,45.8867,45.8272,45.8689,77354.8269
2009-10-12 15:50:00,77.0,77.05,76.93,77.01,84652.45206044069,45.8689,45.8986,45.8272,45.8748,84652.4521
2009-10-12 15:55:00,77.02,77.11,76.96,77.05,207461.0586210308,45.8808,45.9344,45.845,45.8986,207461.0586
2009-10-13 09:30:00,77.4,77.4,76.22,76.43,167636.87550885297,46.1071,46.1071,45.4042,45.5293,167636.8755
2009-10-13 09:35:00,76.43,76.65,76.14,76.43,144701.48209346263,45.5293,45.6604,45.3566,45.5293,144701.4821
2009-10-13 09:40:00,76.46,76.53,76.15,76.36,85277.96278995133,45.5472,45.5889,45.3625,45.4876,85277.9628
2009-10-13 09:45:00,76.39,76.51,76.2,76.32,87780.00570799391,45.5055,45.577,45.3923,45.4638,87780.0057
2009-10-13 09:50:00,76.29,76.42,76.23,76.28,47851.57080756438,45.4459,45.5234,45.4102,45.44,47851.5708
2009-10-13 09:55:00,76.3,76.35,76.05,76.21,87362.99855498681,45.4519,45.4817,45.3029,45.3983,87362.9986
2009-10-13 10:00:00,76.18,76.2,76.02,76.02,92888.34333233084,45.3804,45.3923,45.2851,45.2851,92888.3433
2009-10-13 10:05:00,76.02,76.44,75.98,76.37,63802.09441008583,45.2851,45.5353,45.2612,45.4936,63802.0944
2009-10-13 10:10:00,76.36,76.62,76.33,76.51,48685.58511357857,45.4876,45.6425,45.4697,45.577,48685.5851
2009-10-13 10:15:00,76.51,76.7,76.39,76.68,52125.89412588712,45.577,45.6902,45.5055,45.6782,52125.8941
2009-10-13 10:20:00,76.67,76.69,76.43,76.48,60361.78539777728,45.6723,45.6842,45.5293,45.5591,60361.7854
2009-10-13 10:25:00,76.46,76.74,76.46,76.73,49832.354784348085,45.5472,45.714,45.5472,45.708,49832.3548
2009-10-13 10:30:00,76.73,76.96,76.69,76.77,89656.53789652584,45.708,45.845,45.6842,45.7319,89656.5379
2009-10-13 10:35:00,76.78,76.87,76.7,76.7,35966.86694686212,45.7378,45.7914,45.6902,45.6902,35966.8669
2009-10-13 10:40:00,76.71,76.71,76.52,76.55,44828.26894826292,45.6961,45.6961,45.5829,45.6008,44828.2689
2009-10-13 10:45:00,76.55,76.61,76.45,76.46,45141.02431301824,45.6008,45.6365,45.5412,45.5472,45141.0243
2009-10-13 10:50:00,76.45,76.5,76.37,76.39,41179.45635945082,45.5412,45.571,45.4936,45.5055,41179.4564
2009-10-13 10:55:00,76.4,76.59,76.4,76.55,33673.32760532308,45.5114,45.6246,45.5114,45.6008,33673.3276
2009-10-13 11:00:00,76.54,76.59,76.5,76.51,36071.11873511389,45.5948,45.6246,45.571,45.577,36071.1187
2009-10-13 11:05:00,76.52,76.55,76.31,76.32,53898.17452616728,45.5829,45.6008,45.4578,45.4638,53898.1745
2009-10-13 11:10:00,76.32,76.36,76.3,76.31,23665.15593315276,45.4638,45.4876,45.4519,45.4578,23665.1559
2009-10-13 11:15:00,76.3,76.31,76.17,76.22,29607.507863503884,45.4519,45.4578,45.3744,45.4042,29607.5079
2009-10-13 11:20:00,76.23,76.26,76.15,76.19,32630.809722805338,45.4102,45.428,45.3625,45.3863,32630.8097
2009-10-13 11:25:00,76.19,76.26,76.1,76.15,50874.87266686583,45.3863,45.428,45.3327,45.3625,50874.8727
2009-10-13 11:30:00,76.15,76.33,76.15,76.25,24811.925603922267,45.3625,45.4697,45.3625,45.4221,24811.9256
2009-10-13 11:35:00,76.25,76.4,76.2,76.4,32109.550781546463,45.4221,45.5114,45.3923,45.5114,32109.5508
2009-10-13 11:40:00,76.4,76.52,76.38,76.44,39615.67953567421,45.5114,45.5829,45.4995,45.5353,39615.6795
2009-10-13 11:45:00,76.45,76.47,76.33,76.39,44307.01000700405,45.5412,45.5531,45.4697,45.5055,44307.01
2009-10-13 11:50:00,76.38,76.63,76.38,76.55,29607.507863503884,45.4995,45.6485,45.4995,45.6008,29607.5079
2009-10-13 11:55:00,76.56,76.68,76.56,76.63,35862.61515861034,45.6068,45.6782,45.6068,45.6485,35862.6152
2009-10-13 12:00:00,76.63,76.73,76.6,76.73,31901.04720504292,45.6485,45.708,45.6306,45.708,31901.0472
2009-10-13 12:05:00,76.68,76.73,76.58,76.6,15012.25750825549,45.6782,45.708,45.6187,45.6306,15012.2575
2009-10-13 12:10:00,76.62,76.77,76.62,76.74,15950.523602521458,45.6425,45.7319,45.6425,45.714,15950.5236
2009-10-13 12:15:00,76.72,76.74,76.67,76.67,12405.962801961134,45.7021,45.714,45.6723,45.6723,12405.9628
2009-10-13 12:20:00,76.66,76.66,76.42,76.47,27730.97567497195,45.6663,45.6663,45.5234,45.5531,27730.9757
2009-10-13 12:25:00,76.5,76.59,76.5,76.56,14595.250355248394,45.571,45.6246,45.571,45.6068,14595.2504
2009-10-13 12:30:00,76.55,76.61,76.54,76.61,6984.869812868874,45.6008,45.6365,45.5948,45.6365,6984.8698
2009-10-13 12:35:00,76.6,76.6,76.56,76.57,13344.228896227103,45.6306,45.6306,45.6068,45.6127,13344.2289
2009-10-13 12:40:00,76.57,76.57,76.42,76.45,11884.703860702262,45.6127,45.6127,45.5234,45.5412,11884.7039
2009-10-13 12:45:00,76.45,76.49,76.41,76.44,24186.414874411625,45.5412,45.5651,45.5174,45.5353,24186.4149
2009-10-13 12:50:00,76.44,76.56,76.42,76.55,14908.005720003715,45.5353,45.6068,45.5234,45.6008,14908.0057
2009-10-13 12:55:00,76.53,76.62,76.53,76.59,12927.221743220003,45.5889,45.6425,45.5889,45.6246,12927.2217
2009-10-13 13:00:00,76.59,76.71,76.59,76.7,14803.753931751942,45.6246,45.6961,45.6246,45.6902,14803.7539
2009-10-13 13:05:00,76.71,76.86,76.71,76.86,24811.925603922267,45.6961,45.7855,45.6961,45.7855,24811.9256
2009-10-13 13:10:00,76.86,76.88,76.75,76.75,27835.22746322372,45.7855,45.7974,45.7199,45.7199,27835.2275
2009-10-13 13:15:00,76.76,76.87,76.72,76.84,30441.52216951808,45.7259,45.7914,45.7021,45.7736,30441.5222
2009-10-13 13:20:00,76.86,76.94,76.83,76.94,16159.027179025006,45.7855,45.8331,45.7676,45.8331,16159.0272
2009-10-13 13:25:00,76.94,77.03,76.93,77.01,40658.19741819195,45.8331,45.8867,45.8272,45.8748,40658.1974
2009-10-13 13:30:00,77.01,77.05,76.99,77.03,33256.32045231598,45.8748,45.8986,45.8629,45.8867,33256.3205
2009-10-13 13:35:00,77.03,77.05,77.02,77.03,17097.293273290976,45.8867,45.8986,45.8808,45.8867,17097.2933
2009-10-13 13:40:00,77.04,77.07,77.01,77.03,30337.270381266306,45.8927,45.9106,45.8748,45.8867,30337.2704
2009-10-13 13:45:00,77.02,77.03,76.81,76.9,72037.985681976,45.8808,45.8867,45.7557,45.8093,72037.9857
2009-10-13 13:50:00,76.89,76.94,76.87,76.93,24082.16308615985,45.8033,45.8331,45.7914,45.8272,24082.1631
2009-10-13 13:55:00,76.91,77.05,76.88,77.0,32735.06151105712,45.8152,45.8986,45.7974,45.8689,32735.0615
2009-10-13 14:00:00,76.96,77.03,76.82,76.87,48685.58511357857,45.845,45.8867,45.7616,45.7914,48685.5851
2009-10-13 14:05:00,76.88,76.89,76.64,76.68,38885.917017911794,45.7974,45.8033,45.6544,45.6782,38885.917
2009-10-13 14:10:00,76.67,76.77,76.56,76.57,87050.24319023149,45.6723,45.7319,45.6068,45.6127,87050.2432
2009-10-13 14:15:00,76.57,76.79,76.57,76.74,25541.68812168469,45.6127,45.7438,45.6127,45.714,25541.6881
2009-10-13 14:20:00,76.76,76.78,76.6,76.67,35341.356217351466,45.7259,45.7378,45.6306,45.6723,35341.3562
2009-10-13 14:25:00,76.69,76.7,76.6,76.66,13969.739625737748,45.6842,45.6902,45.6306,45.6663,13969.7396
2009-10-13 14:30:00,76.67,76.74,76.63,76.73,71516.72674071713,45.6723,45.714,45.6485,45.708,71516.7267
2009-10-13 14:35:00,76.73,76.84,76.73,76.82,42013.47066546501,45.708,45.7736,45.708,45.7616,42013.4707
2009-10-13 14:40:00,76.83,77.03,76.82,77.01,56921.47638546873,45.7676,45.8867,45.7616,45.8748,56921.4764
2009-10-13 14:45:00,77.01,77.1,76.88,77.04,45349.52788952179,45.8748,45.9284,45.7974,45.8927,45349.5279
2009-10-13 14:50:00,77.06,77.1,76.98,77.1,56921.47638546873,45.9046,45.9284,45.8569,45.9284,56921.4764
2009-10-13 14:55:00,77.09,77.1,76.99,77.05,21684.371956369043,45.9225,45.9284,45.8629,45.8986,21684.372
2009-10-13 15:00:00,77.04,77.17,77.02,77.14,49623.851207844535,45.8927,45.9701,45.8808,45.9523,49623.8512
2009-10-13 15:05:00,77.13,77.18,77.05,77.07,30233.01859301453,45.9463,45.9761,45.8986,45.9106,30233.0186
2009-10-13 15:10:00,77.06,77.19,77.05,77.16,13031.47353147178,45.9046,45.982,45.8986,45.9642,13031.4735
2009-10-13 15:15:00,77.18,77.27,77.13,77.2,61925.5622215539,45.9761,46.0297,45.9463,45.988,61925.5622
2009-10-13 15:20:00,77.2,77.29,77.17,77.27,23977.911297908075,45.988,46.0416,45.9701,46.0297,23977.9113
2009-10-13 15:25:00,77.27,77.28,77.18,77.21,21475.868379865493,46.0297,46.0357,45.9761,45.994,21475.8684
2009-10-13 15:30:00,77.21,77.22,77.14,77.22,32318.054358050013,45.994,45.9999,45.9523,45.9999,32318.0544
2009-10-13 15:35:00,77.19,77.2,77.01,77.04,55149.19598518857,45.982,45.988,45.8748,45.8927,55149.196
2009-10-13 15:40:00,77.05,77.11,76.99,77.03,66929.64805763906,45.8986,45.9344,45.8629,45.8867,66929.6481
2009-10-13 15:45:00,77.04,77.1,77.0,77.01,48998.34047833389,45.8927,45.9284,45.8689,45.8748,48998.3405
2009-10-13 15:50:00,77.01,77.05,76.97,77.03,89656.53789652584,45.8748,45.8986,45.851,45.8867,89656.5379
2009-10-13 15:55:00,77.03,77.16,77.03,77.08,155335.1644951436,45.8867,45.9642,45.8867,45.9165,155335.1645
2009-10-14 09:30:00,77.84,78.35,77.84,78.07,126248.9155728986,46.3693,46.6731,46.3693,46.5063,126248.9156
2009-10-14 09:35:00,78.09,78.38,78.06,78.24,75478.29469428454,46.5182,46.6909,46.5003,46.6075,75478.2947
2009-10-14 09:40:00,78.24,78.33,78.06,78.15,36696.62946462453,46.6075,46.6611,46.5003,46.5539,36696.6295
2009-10-14 09:45:00,78.14,78.22,77.91,78.04,128438.20312618586,46.548,46.5956,46.4109,46.4884,128438.2031
2009-10-14 09:50:00,78.04,78.37,78.0,78.37,77250.57509456472,46.4884,46.685,46.4646,46.685,77250.5751
2009-10-14 09:55:00,78.37,78.41,78.27,78.34,37530.64377063872,46.685,46.7088,46.6254,46.6671,37530.6438
2009-10-14 10:00:00,78.38,78.41,78.13,78.2,51083.37624336938,46.6909,46.7088,46.542,46.5837,51083.3762
2009-10-14 10:05:00,78.17,78.18,78.02,78.09,42430.477818472114,46.5658,46.5718,46.4765,46.5182,42430.4778
2009-10-14 10:10:00,78.07,78.21,78.05,78.15,30962.78111077695,46.5063,46.5897,46.4943,46.5539,30962.7811
2009-10-14 10:15:00,78.2,78.2,77.93,77.94,38677.41344140824,46.5837,46.5837,46.4229,46.4288,38677.4134
2009-10-14 10:20:00,77.95,77.97,77.77,77.78,61195.79970379148,46.4348,46.4467,46.3276,46.3335,61195.7997
2009-10-14 10:25:00,77.77,77.91,77.76,77.79,31692.54362853937,46.3276,46.4109,46.3216,46.3395,31692.5436
2009-10-14 10:30:00,77.79,77.8,77.69,77.77,47017.55650155018,46.3395,46.3454,46.2799,46.3276,47017.5565
2009-10-14 10:35:00,77.78,78.0,77.77,77.96,30233.01859301453,46.3335,46.4646,46.3276,46.4407,30233.0186
2009-10-14 10:40:00,77.95,78.0,77.88,77.97,23769.407721404525,46.4348,46.4646,46.3931,46.4467,23769.4077
2009-10-14 10:45:00,77.98,77.99,77.92,77.97,28877.745345741463,46.4526,46.4586,46.4169,46.4467,28877.7453
2009-10-14 10:50:00,77.97,78.08,77.95,78.03,24916.17739217404,46.4467,46.5122,46.4348,46.4824,24916.1774
2009-10-14 10:55:00,78.04,78.21,78.04,78.13,80482.38053036972,46.4884,46.5897,46.4884,46.542,80482.3805
2009-10-14 11:00:00,78.13,78.26,78.11,78.22,36071.11873511389,46.542,46.6194,46.5301,46.5956,36071.1187
2009-10-14 11:05:00,78.23,78.25,78.0,78.08,40866.7009946955,46.6016,46.6135,46.4646,46.5122,40866.701
2009-10-14 11:10:00,78.09,78.12,78.01,78.11,23039.645203642107,46.5182,46.536,46.4705,46.5301,23039.6452
2009-10-14 11:15:00,78.09,78.25,78.09,78.23,44515.5135835076,46.5182,46.6135,46.5182,46.6016,44515.5136
2009-10-14 11:20:00,78.24,78.25,78.18,78.23,15429.264661262589,46.6075,46.6135,46.5718,46.6016,15429.2647
2009-10-14 11:25:00,78.23,78.29,78.18,78.19,46079.29040728421,46.6016,46.6373,46.5718,46.5777,46079.2904
2009-10-14 11:30:00,78.18,78.2,78.07,78.14,35758.363370358566,46.5718,46.5837,46.5063,46.548,35758.3634
2009-10-14 11:35:00,78.14,78.14,77.95,77.95,34507.34191133727,46.548,46.548,46.4348,46.4348,34507.3419
2009-10-14 11:40:00,77.95,77.98,77.9,77.96,28460.738192734367,46.4348,46.4526,46.405,46.4407,28460.7382
2009-10-14 11:45:00,77.97,78.05,77.96,78.05,19495.084403081783,46.4467,46.4943,46.4407,46.4943,19495.0844
2009-10-14 11:50:00,78.04,78.06,77.99,78.05,23769.407721404525,46.4884,46.5003,46.4586,46.4943,23769.4077
2009-10-14 11:55:00,78.07,78.07,77.83,77.83,25333.18454518114,46.5063,46.5063,46.3633,46.3633,25333.1845
2009-10-14 12:00:00,77.83,77.91,77.79,77.89,38885.917017911794,46.3633,46.4109,46.3395,46.399,38885.917
2009-10-14 12:05:00,77.88,77.95,77.86,77.95,21267.364803361943,46.3931,46.4348,46.3812,46.4348,21267.3648
2009-10-14 12:10:00,77.94,77.95,77.89,77.89,12822.969954968232,46.4288,46.4348,46.399,46.399,12822.97
2009-10-14 12:15:00,77.89,77.89,77.78,77.79,22622.63805063501,46.399,46.399,46.3335,46.3395,22622.6381
2009-10-14 12:20:00,77.79,77.84,77.73,77.76,37739.14734714227,46.3395,46.3693,46.3037,46.3216,37739.1473
2009-10-14 12:25:00,77.75,77.81,77.65,77.65,30650.025746021627,46.3156,46.3514,46.2561,46.2561,30650.0257
2009-10-14 12:30:00,77.67,77.73,77.63,77.69,20329.09870909597,46.268,46.3037,46.2442,46.2799,20329.0987
2009-10-14 12:35:00,77.68,77.71,77.62,77.66,19703.587979585333,46.2739,46.2918,46.2382,46.262,19703.588
2009-10-14 12:40:00,77.67,77.73,77.66,77.69,12822.969954968232,46.268,46.3037,46.262,46.2799,12822.97
2009-10-14 12:45:00,77.7,77.85,77.69,77.75,22414.13447413146,46.2859,46.3752,46.2799,46.3156,22414.1345
2009-10-14 12:50:00,77.75,77.85,77.75,77.79,11884.703860702262,46.3156,46.3752,46.3156,46.3395,11884.7039
2009-10-14 12:55:00,77.79,77.84,77.79,77.79,8965.653789652584,46.3395,46.3693,46.3395,46.3395,8965.6538
2009-10-14 13:00:00,77.81,77.86,77.75,77.86,10320.92703692565,46.3514,46.3812,46.3156,46.3812,10320.927
2009-10-14 13:05:00,77.87,77.98,77.86,77.98,20224.846920844204,46.3871,46.4526,46.3812,46.4526,20224.8469
2009-10-14 13:10:00,77.98,78.06,77.97,78.02,28669.24176923792,46.4526,46.5003,46.4467,46.4765,28669.2418
2009-10-14 13:15:00,78.03,78.03,77.98,77.99,12614.466378464684,46.4824,46.4824,46.4526,46.4586,12614.4664
2009-10-14 13:20:00,78.04,78.06,77.89,77.93,37739.14734714227,46.4884,46.5003,46.399,46.4229,37739.1473
2009-10-14 13:25:00,77.96,78.06,77.95,77.99,34507.34191133727,46.4407,46.5003,46.4348,46.4586,34507.3419
2009-10-14 13:30:00,77.98,78.06,77.97,77.99,19912.09155608888,46.4526,46.5003,46.4467,46.4586,19912.0916
2009-10-14 13:35:00,78.0,78.14,77.97,78.06,45141.02431301824,46.4646,46.548,46.4467,46.5003,45141.0243
2009-10-14 13:40:00,78.06,78.15,78.06,78.11,16784.53790853565,46.5003,46.5539,46.5003,46.5301,16784.5379
2009-10-14 13:45:00,78.09,78.11,78.04,78.05,20850.357650354847,46.5182,46.5301,46.4884,46.4943,20850.3577
2009-10-14 13:50:00,78.05,78.1,77.99,78.02,43577.24748924163,46.4943,46.5241,46.4586,46.4765,43577.2475
2009-10-14 13:55:00,78.02,78.12,77.95,78.09,53168.41200840486,46.4765,46.536,46.4348,46.5182,53168.412
2009-10-14 14:00:00,78.11,78.18,78.06,78.18,66512.64090463196,46.5301,46.5718,46.5003,46.5718,66512.6409
2009-10-14 14:05:00,78.17,78.22,78.16,78.22,56504.46923246163,46.5658,46.5956,46.5599,46.5956,56504.4692
2009-10-14 14:10:00,78.21,78.32,78.16,78.2,92262.8326028202,46.5897,46.6552,46.5599,46.5837,92262.8326
2009-10-14 14:15:00,78.2,78.33,78.19,78.27,51396.1316081247,46.5837,46.6611,46.5777,46.6254,51396.1316
2009-10-14 14:20:00,78.27,78.33,78.25,78.32,40449.69384168841,46.6254,46.6611,46.6135,46.6552,40449.6938
2009-10-14 14:25:00,78.33,78.37,78.2,78.23,40970.95278294728,46.6611,46.685,46.5837,46.6016,40970.9528
2009-10-14 14:30:00,78.23,78.23,78.16,78.2,18035.559367556943,46.6016,46.6016,46.5599,46.5837,18035.5594
2009-10-14 14:35:00,78.2,78.26,78.03,78.08,42013.47066546501,46.5837,46.6194,46.4824,46.5122,42013.4707
2009-10-14 14:40:00,78.08,78.12,78.03,78.03,19912.09155608888,46.5122,46.536,46.4824,46.4824,19912.0916
2009-10-14 14:45:00,78.03,78.13,77.94,78.12,25228.932756929367,46.4824,46.542,46.4288,46.536,25228.9328
2009-10-14 14:50:00,78.12,78.13,78.02,78.09,25020.429180425817,46.536,46.542,46.4765,46.5182,25020.4292
2009-10-14 14:55:00,78.08,78.2,78.08,78.11,37217.8884058834,46.5122,46.5837,46.5122,46.5301,37217.8884
2009-10-14 15:00:00,78.11,78.26,78.09,78.2,31796.79541679114,46.5301,46.6194,46.5182,46.5837,31796.7954
2009-10-14 15:05:00,78.2,78.3,78.16,78.27,25437.43633343292,46.5837,46.6433,46.5599,46.6254,25437.4363
2009-10-14 15:10:00,78.26,78.35,78.21,78.23,34507.34191133727,46.6194,46.6731,46.5897,46.6016,34507.3419
2009-10-14 15:15:00,78.25,78.31,78.17,78.25,36905.13304112808,46.6135,46.6492,46.5658,46.6135,36905.133
2009-10-14 15:20:00,78.26,78.31,78.23,78.29,46392.045772039535,46.6194,46.6492,46.6016,46.6373,46392.0458
2009-10-14 15:25:00,78.29,78.5,78.28,78.46,74644.28038827036,46.6373,46.7624,46.6314,46.7386,74644.2804
2009-10-14 15:30:00,78.46,78.6,78.46,78.57,96015.89697988408,46.7386,46.822,46.7386,46.8041,96015.897
2009-10-14 15:35:00,78.57,78.65,78.54,78.62,89135.27895526697,46.8041,46.8518,46.7862,46.8339,89135.279
2009-10-14 15:40:00,78.61,78.63,78.44,78.44,73601.76250575262,46.8279,46.8399,46.7267,46.7267,73601.7625
2009-10-14 15:45:00,78.44,78.45,78.34,78.4,95911.6451916323,46.7267,46.7326,46.6671,46.7028,95911.6452
2009-10-14 15:50:00,78.41,78.43,78.28,78.39,102062.50069848698,46.7088,46.7207,46.6314,46.6969,102062.5007
2009-10-14 15:55:00,78.4,78.47,78.31,78.45,237798.32900229705,46.7028,46.7445,46.6492,46.7326,237798.329
2009-10-15 09:30:00,78.08,78.09,77.59,78.06,89448.0343200223,46.5122,46.5182,46.2203,46.5003,89448.0343
2009-10-15 09:35:00,78.06,78.6,78.06,78.59,103209.2703692565,46.5003,46.822,46.5003,46.816,103209.2704
2009-10-15 09:40:00,78.6,78.63,78.44,78.46,59944.77824477019,46.822,46.8399,46.7267,46.7386,59944.7782
2009-10-15 09:45:00,78.49,78.61,78.46,78.46,27730.97567497195,46.7565,46.8279,46.7386,46.7386,27730.9757
2009-10-15 09:50:00,78.47,78.57,78.44,78.46,29294.75249874856,46.7445,46.8041,46.7267,46.7386,29294.7525
2009-10-15 09:55:00,78.45,78.53,78.39,78.49,26688.457792454206,46.7326,46.7803,46.6969,46.7565,26688.4578
2009-10-15 10:00:00,78.48,78.51,78.21,78.21,62968.08010407164,46.7505,46.7684,46.5897,46.5897,62968.0801
2009-10-15 10:05:00,78.27,78.27,78.06,78.06,54002.426314419055,46.6254,46.6254,46.5003,46.5003,54002.4263
2009-10-15 10:10:00,78.06,78.15,77.85,78.12,78084.5894005789,46.5003,46.5539,46.3752,46.536,78084.5894
2009-10-15 10:15:00,78.13,78.21,78.05,78.07,43577.24748924163,46.542,46.5897,46.4943,46.5063,43577.2475
2009-10-15 10:20:00,78.05,78.18,77.97,78.16,14282.49499049307,46.4943,46.5718,46.4467,46.5599,14282.495
2009-10-15 10:25:00,78.16,78.17,77.91,77.92,36071.11873511389,46.5599,46.5658,46.4109,46.4169,36071.1187
2009-10-15 10:30:00,77.91,78.01,77.82,77.93,51917.39054938357,46.4109,46.4705,46.3573,46.4229,51917.3905
2009-10-15 10:35:00,77.93,77.96,77.75,77.91,97162.66665065358,46.4229,46.4407,46.3156,46.4109,97162.6667
2009-10-15 10:40:00,77.89,77.96,77.79,77.88,49102.59226658566,46.399,46.4407,46.3395,46.3931,49102.5923
2009-10-15 10:45:00,77.87,77.98,77.87,77.92,19599.33619133356,46.3871,46.4526,46.3871,46.4169,19599.3362
2009-10-15 10:50:00,77.93,78.14,77.9,78.1,50145.110149103406,46.4229,46.548,46.405,46.5241,50145.1101
2009-10-15 10:55:00,78.12,78.16,78.07,78.12,45662.28325427712,46.536,46.5599,46.5063,46.536,45662.2833
2009-10-15 11:00:00,78.15,78.79,78.12,78.71,287839.18736314867,46.5539,46.9352,46.536,46.8875,287839.1874
2009-10-15 11:05:00,78.71,78.78,78.6,78.63,59632.02288001486,46.8875,46.9292,46.822,46.8399,59632.0229
2009-10-15 11:10:00,78.6,78.67,78.52,78.52,46079.29040728421,46.822,46.8637,46.7743,46.7743,46079.2904
2009-10-15 11:15:00,78.52,78.56,78.36,78.37,53376.91558490841,46.7743,46.7982,46.679,46.685,53376.9156
2009-10-15 11:20:00,78.36,78.36,78.04,78.06,149601.31614129603,46.679,46.679,46.4884,46.5003,149601.3161
2009-10-15 11:25:00,78.06,78.19,77.99,78.16,47538.81544280905,46.5003,46.5777,46.4586,46.5599,47538.8154
2009-10-15 11:30:00,78.17,78.2,78.07,78.12,54627.9370439297,46.5658,46.5837,46.5063,46.536,54627.937
2009-10-15 11:35:00,78.11,78.18,78.0,78.13,36696.62946462453,46.5301,46.5718,46.4646,46.542,36696.6295
2009-10-15 11:40:00,78.12,78.16,78.06,78.12,17618.552214549847,46.536,46.5599,46.5003,46.536,17618.5522
2009-10-15 11:45:00,78.11,78.19,77.98,78.19,25750.191698188235,46.5301,46.5777,46.4526,46.5777,25750.1917
2009-10-15 11:50:00,78.19,78.39,78.19,78.35,44307.01000700405,46.5777,46.6969,46.5777,46.6731,44307.01
2009-10-15 11:55:00,78.36,78.37,78.25,78.32,24603.42202741872,46.679,46.685,46.6135,46.6552,24603.422
2009-10-15 12:00:00,78.33,78.49,78.33,78.49,25750.191698188235,46.6611,46.7565,46.6611,46.7565,25750.1917
2009-10-15 12:05:00,78.5,78.55,78.44,78.55,32735.06151105712,46.7624,46.7922,46.7267,46.7922,32735.0615
2009-10-15 12:10:00,78.55,78.82,78.55,78.79,73184.75535274552,46.7922,46.953,46.7922,46.9352,73184.7554
2009-10-15 12:15:00,78.79,78.9,78.77,78.89,37217.8884058834,46.9352,47.0007,46.9233,46.9947,37217.8884
2009-10-15 12:20:00,78.91,78.91,78.82,78.85,21580.120168117268,47.0066,47.0066,46.953,46.9709,21580.1202
2009-10-15 12:25:00,78.84,78.93,78.8,78.93,35341.356217351466,46.9649,47.0186,46.9411,47.0186,35341.3562
2009-10-15 12:30:00,78.91,79.31,78.91,79.31,139801.64804562926,47.0066,47.2449,47.0066,47.2449,139801.648
2009-10-15 12:35:00,79.29,79.55,79.29,79.47,98830.69526268198,47.233,47.3879,47.233,47.3402,98830.6953
2009-10-15 12:40:00,79.46,79.52,79.43,79.5,33360.57224056776,47.3343,47.37,47.3164,47.3581,33360.5722
2009-10-15 12:45:00,79.5,79.74,79.5,79.63,144284.47494045555,47.3581,47.5011,47.3581,47.4356,144284.4749
2009-10-15 12:50:00,79.64,79.71,79.49,79.54,57859.74247973471,47.4415,47.4832,47.3522,47.3819,57859.7425
2009-10-15 12:55:00,79.53,79.6,79.38,79.42,50666.36909036228,47.376,47.4177,47.2866,47.3105,50666.3691
2009-10-15 13:00:00,79.41,79.49,79.35,79.44,38990.168806163565,47.3045,47.3522,47.2688,47.3224,38990.1688
2009-10-15 13:05:00,79.44,79.44,79.34,79.42,29294.75249874856,47.3224,47.3224,47.2628,47.3105,29294.7525
2009-10-15 13:10:00,79.4,79.41,79.26,79.35,50770.620878614056,47.2985,47.3045,47.2151,47.2688,50770.6209
2009-10-15 13:15:00,79.34,79.47,79.34,79.41,27835.22746322372,47.2628,47.3402,47.2628,47.3045,27835.2275
2009-10-15 13:20:00,79.42,79.64,79.38,79.64,56295.96565595809,47.3105,47.4415,47.2866,47.4415,56295.9657
2009-10-15 13:25:00,79.62,79.71,79.5,79.69,42534.729606723886,47.4296,47.4832,47.3581,47.4713,42534.7296
2009-10-15 13:30:00,79.69,79.73,79.64,79.67,52959.90843190131,47.4713,47.4951,47.4415,47.4594,52959.9084
2009-10-15 13:35:00,79.67,79.69,79.58,79.63,16993.0414850392,47.4594,47.4713,47.4058,47.4356,16993.0415
2009-10-15 13:40:00,79.62,79.64,79.59,79.62,14073.991413989525,47.4296,47.4415,47.4117,47.4296,14073.9914
2009-10-15 13:45:00,79.62,79.67,79.53,79.65,56712.97280896518,47.4296,47.4594,47.376,47.4475,56712.9728
2009-10-15 13:50:00,79.65,79.66,79.58,79.61,28043.73103972727,47.4475,47.4534,47.4058,47.4236,28043.731
2009-10-15 13:55:00,79.61,79.68,79.54,79.54,30337.270381266306,47.4236,47.4653,47.3819,47.3819,30337.2704
2009-10-15 14:00:00,79.54,79.64,79.52,79.64,25541.68812168469,47.3819,47.4415,47.37,47.4415,25541.6881
2009-10-15 14:05:00,79.63,79.76,79.63,79.73,44202.75821875228,47.4356,47.513,47.4356,47.4951,44202.7582
2009-10-15 14:10:00,79.73,79.85,79.7,79.78,64948.86408085536,47.4951,47.5666,47.4773,47.5249,64948.8641
2009-10-15 14:15:00,79.78,79.84,79.71,79.79,91011.81114379891,47.5249,47.5606,47.4832,47.5309,91011.8111
2009-10-15 14:20:00,79.78,79.83,79.61,79.62,149914.07150605135,47.5249,47.5547,47.4236,47.4296,149914.0715
2009-10-15 14:25:00,79.61,79.72,79.57,79.67,95807.39340338053,47.4236,47.4892,47.3998,47.4594,95807.3934
2009-10-15 14:30:00,79.67,79.68,79.6,79.62,79544.11443610374,47.4594,47.4653,47.4177,47.4296,79544.1144
2009-10-15 14:35:00,79.62,79.67,79.59,79.61,74644.28038827036,47.4296,47.4594,47.4117,47.4236,74644.2804
2009-10-15 14:40:00,79.61,79.61,79.46,79.47,91220.31472030246,47.4236,47.4236,47.3343,47.3402,91220.3147
2009-10-15 14:45:00,79.46,79.55,79.44,79.55,78710.10013008954,47.3343,47.3879,47.3224,47.3879,78710.1001
2009-10-15 14:50:00,79.55,79.66,79.53,79.65,87050.24319023149,47.3879,47.4534,47.376,47.4475,87050.2432
2009-10-15 14:55:00,79.65,79.65,79.59,79.61,62551.07295106454,47.4475,47.4475,47.4117,47.4236,62551.073
2009-10-15 15:00:00,79.61,79.7,79.61,79.69,35758.363370358566,47.4236,47.4773,47.4236,47.4713,35758.3634
2009-10-15 15:05:00,79.67,79.75,79.66,79.75,55253.44777344035,47.4594,47.507,47.4534,47.507,55253.4478
2009-10-15 15:10:00,79.74,79.8,79.66,79.67,48477.08153707502,47.5011,47.5368,47.4534,47.4594,48477.0815
2009-10-15 15:15:00,79.66,79.85,79.66,79.71,42847.484971479214,47.4534,47.5666,47.4534,47.4832,42847.485
2009-10-15 15:20:00,79.71,79.78,79.59,79.6,51604.63518462825,47.4832,47.5249,47.4117,47.4177,51604.6352
2009-10-15 15:25:00,79.59,79.64,79.52,79.55,61925.5622215539,47.4117,47.4415,47.37,47.3879,61925.5622
2009-10-15 15:30:00,79.55,79.59,79.45,79.45,106858.0829580686,47.3879,47.4117,47.3283,47.3283,106858.083
2009-10-15 15:35:00,79.46,79.55,79.39,79.55,112070.67237065732,47.3343,47.3879,47.2926,47.3879,112070.6724
2009-10-15 15:40:00,79.55,79.59,79.42,79.43,98726.4434744302,47.3879,47.4117,47.3105,47.3164,98726.4435
2009-10-15 15:45:00,79.43,79.48,79.36,79.45,95494.6380386252,47.3164,47.3462,47.2747,47.3283,95494.638
2009-10-15 15:50:00,79.44,79.64,79.43,79.59,103939.03288701893,47.3224,47.4415,47.3164,47.4117,103939.0329
2009-10-15 15:55:00,79.58,79.79,79.57,79.76,278560.77820874075,47.4058,47.5309,47.3998,47.513,278560.7782
2009-10-16 09:30:00,78.91,79.61,78.66,79.19,520424.926952857,47.0066,47.4236,46.8577,47.1734,520424.927
2009-10-16 09:35:00,79.17,79.37,78.98,79.36,94764.87552086278,47.1615,47.2807,47.0483,47.2747,94764.8755
2009-10-16 09:40:00,79.35,79.58,79.33,79.38,64427.60513959648,47.2688,47.4058,47.2568,47.2866,64427.6051
2009-10-16 09:45:00,79.36,79.58,79.28,79.55,33047.81687581243,47.2747,47.4058,47.2271,47.3879,33047.8169
2009-10-16 09:50:00,79.54,79.6,79.36,79.38,38364.65807665292,47.3819,47.4177,47.2747,47.2866,38364.6581
2009-10-16 09:55:00,79.38,79.44,78.86,79.15,97162.66665065358,47.2866,47.3224,46.9769,47.1496,97162.6667
2009-10-16 10:00:00,79.14,79.32,78.57,78.59,117700.26893625312,47.1437,47.2509,46.8041,46.816,117700.2689
2009-10-16 10:05:00,78.57,78.75,78.52,78.58,66095.63375162486,46.8041,46.9113,46.7743,46.8101,66095.6338
2009-10-16 10:10:00,78.59,78.69,78.38,78.46,73289.00714099729,46.816,46.8756,46.6909,46.7386,73289.0071
2009-10-16 10:15:00,78.44,78.48,78.21,78.43,102583.75963974584,46.7267,46.7505,46.5897,46.7207,102583.7596
2009-10-16 10:20:00,78.47,78.72,78.43,78.59,88509.76822575633,46.7445,46.8935,46.7207,46.816,88509.7682
2009-10-16 10:25:00,78.57,78.57,78.38,78.4,48372.82974882325,46.8041,46.8041,46.6909,46.7028,48372.8297
2009-10-16 10:30:00,78.4,78.49,78.3,78.4,38781.665229660015,46.7028,46.7565,46.6433,46.7028,38781.6652
2009-10-16 10:35:00,78.4,78.4,78.16,78.23,35654.11158210679,46.7028,46.7028,46.5599,46.6016,35654.1116
2009-10-16 10:40:00,78.22,78.22,77.81,78.09,65053.115869107125,46.5956,46.5956,46.3514,46.5182,65053.1159
2009-10-16 10:45:00,78.09,78.13,77.97,78.13,96120.14876813584,46.5182,46.542,46.4467,46.542,96120.1488
2009-10-16 10:50:00,78.14,78.28,78.12,78.14,52855.65664364954,46.548,46.6314,46.536,46.548,52855.6566
2009-10-16 10:55:00,78.18,78.21,78.0,78.19,33881.83118182663,46.5718,46.5897,46.4646,46.5777,33881.8312
2009-10-16 11:00:00,78.19,78.5,78.13,78.48,41596.46351245792,46.5777,46.7624,46.542,46.7505,41596.4635
2009-10-16 11:05:00,78.48,78.65,78.28,78.3,50979.124455117606,46.7505,46.8518,46.6314,46.6433,50979.1245
2009-10-16 11:10:00,78.27,78.36,78.2,78.35,26896.96136895776,46.6254,46.679,46.5837,46.6731,26896.9614
2009-10-16 11:15:00,78.36,78.54,78.29,78.51,39824.18311217776,46.679,46.7862,46.6373,46.7684,39824.1831
2009-10-16 11:20:00,78.52,78.57,78.37,78.37,43994.25464224873,46.7743,46.8041,46.685,46.685,43994.2546
2009-10-16 11:25:00,78.36,78.46,78.32,78.46,30128.76680476276,46.679,46.7386,46.6552,46.7386,30128.7668
2009-10-16 11:30:00,78.47,78.51,78.38,78.38,37009.38482937985,46.7445,46.7684,46.6909,46.6909,37009.3848
2009-10-16 11:35:00,78.4,78.41,78.24,78.24,21580.120168117268,46.7028,46.7088,46.6075,46.6075,21580.1202
2009-10-16 11:40:00,78.22,78.3,78.15,78.24,29190.500710496788,46.5956,46.6433,46.5539,46.6075,29190.5007
2009-10-16 11:45:00,78.25,78.25,78.17,78.17,31692.54362853937,46.6135,46.6135,46.5658,46.5658,31692.5436
2009-10-16 11:50:00,78.18,78.22,78.14,78.2,42534.729606723886,46.5718,46.5956,46.548,46.5837,42534.7296
2009-10-16 11:55:00,78.2,78.3,78.2,78.27,96224.40055638764,46.5837,46.6433,46.5837,46.6254,96224.4006
2009-10-16 12:00:00,78.26,78.29,78.22,78.27,41492.21172420615,46.6194,46.6373,46.5956,46.6254,41492.2117
2009-10-16 12:05:00,78.25,78.33,78.21,78.27,72767.74819973842,46.6135,46.6611,46.5897,46.6254,72767.7482
2009-10-16 12:10:00,78.27,78.27,78.19,78.19,31588.291840287595,46.6254,46.6254,46.5777,46.5777,31588.2918
2009-10-16 12:15:00,78.22,78.27,78.18,78.2,24811.925603922267,46.5956,46.6254,46.5718,46.5837,24811.9256
2009-10-16 12:20:00,78.2,78.24,78.15,78.21,27313.96852196485,46.5837,46.6075,46.5539,46.5897,27313.9685
2009-10-16 12:25:00,78.2,78.22,78.11,78.12,49832.354784348085,46.5837,46.5956,46.5301,46.536,49832.3548
2009-10-16 12:30:00,78.13,78.2,78.13,78.14,22831.14162713856,46.542,46.5837,46.542,46.548,22831.1416
2009-10-16 12:35:00,78.14,78.2,78.11,78.11,37113.63661763163,46.548,46.5837,46.5301,46.5301,37113.6366
2009-10-16 12:40:00,78.11,78.18,78.1,78.14,14595.250355248394,46.5301,46.5718,46.5241,46.548,14595.2504
2009-10-16 12:45:00,78.14,78.15,77.98,78.09,47434.56365455728,46.548,46.5539,46.4526,46.5182,47434.5637
2009-10-16 12:50:00,78.08,78.27,78.07,78.21,108734.61514660052,46.5122,46.6254,46.5063,46.5897,108734.6151
2009-10-16 12:55:00,78.21,78.25,78.12,78.16,65574.37481036599,46.5897,46.6135,46.536,46.5599,65574.3748
2009-10-16 13:00:00,78.17,78.23,78.16,78.21,32735.06151105712,46.5658,46.6016,46.5599,46.5897,32735.0615
2009-10-16 13:05:00,78.21,78.22,78.14,78.15,33673.32760532308,46.5897,46.5956,46.548,46.5539,33673.3276
2009-10-16 13:10:00,78.14,78.23,78.14,78.2,53272.66379665664,46.548,46.6016,46.548,46.5837,53272.6638
2009-10-16 13:15:00,78.2,78.23,78.15,78.2,63385.08725707874,46.5837,46.6016,46.5539,46.5837,63385.0873
2009-10-16 13:20:00,78.21,78.23,78.17,78.2,67659.41057540147,46.5897,46.6016,46.5658,46.5837,67659.4106
2009-10-16 13:25:00,78.2,78.24,78.13,78.24,28564.98998098614,46.5837,46.6075,46.542,46.6075,28564.99
2009-10-16 13:30:00,78.23,78.31,78.19,78.22,44724.01716001115,46.6016,46.6492,46.5777,46.5956,44724.0172
2009-10-16 13:35:00,78.21,78.27,78.17,78.17,48581.33332532679,46.5897,46.6254,46.5658,46.5658,48581.3333
2009-10-16 13:40:00,78.17,78.3,78.16,78.29,29816.01144000743,46.5658,46.6433,46.5599,46.6373,29816.0114
2009-10-16 13:45:00,78.29,78.36,78.22,78.33,17931.30757930517,46.6373,46.679,46.5956,46.6611,17931.3076
2009-10-16 13:50:00,78.33,78.42,78.22,78.28,45662.28325427712,46.6611,46.7148,46.5956,46.6314,45662.2833
2009-10-16 13:55:00,78.29,78.34,78.22,78.23,42743.23318322744,46.6373,46.6671,46.5956,46.6016,42743.2332
2009-10-16 14:00:00,78.23,78.24,78.1,78.17,39824.18311217776,46.6016,46.6075,46.5241,46.5658,39824.1831
2009-10-16 14:05:00,78.17,78.18,78.06,78.08,36279.62231161744,46.5658,46.5718,46.5003,46.5122,36279.6223
2009-10-16 14:10:00,78.09,78.29,78.06,78.29,30233.01859301453,46.5182,46.6373,46.5003,46.6373,30233.0186
2009-10-16 14:15:00,78.29,78.31,78.18,78.23,41492.21172420615,46.6373,46.6492,46.5718,46.6016,41492.2117
2009-10-16 14:20:00,78.23,78.49,78.23,78.49,49519.59941959276,46.6016,46.7565,46.6016,46.7565,49519.5994
2009-10-16 14:25:00,78.5,78.54,78.44,78.52,38677.41344140824,46.7624,46.7862,46.7267,46.7743,38677.4134
2009-10-16 14:30:00,78.51,78.66,78.44,78.6,58068.24605623825,46.7684,46.8577,46.7267,46.822,58068.2461
2009-10-16 14:35:00,78.59,78.66,78.56,78.66,15950.523602521458,46.816,46.8577,46.7982,46.8577,15950.5236
2009-10-16 14:40:00,78.66,78.67,78.57,78.58,26062.94706294356,46.8577,46.8637,46.8041,46.8101,26062.9471
2009-10-16 14:45:00,78.59,78.71,78.56,78.69,25750.191698188235,46.816,46.8875,46.7982,46.8756,25750.1917
2009-10-16 14:50:00,78.7,78.75,78.67,78.72,19286.58082657824,46.8816,46.9113,46.8637,46.8935,19286.5808
2009-10-16 14:55:00,78.72,78.75,78.7,78.71,12510.214590212909,46.8935,46.9113,46.8816,46.8875,12510.2146
2009-10-16 15:00:00,78.71,78.78,78.7,78.77,24707.673815670496,46.8875,46.9292,46.8816,46.9233,24707.6738
2009-10-16 15:05:00,78.8,78.88,78.77,78.78,34715.84548784082,46.9411,46.9888,46.9233,46.9292,34715.8455
2009-10-16 15:10:00,78.81,79.02,78.8,78.95,46496.297560291314,46.9471,47.0722,46.9411,47.0305,46496.2976
2009-10-16 15:15:00,78.93,78.96,78.76,78.85,37947.65092364582,47.0186,47.0364,46.9173,46.9709,37947.6509
2009-10-16 15:20:00,78.86,78.9,78.82,78.87,20329.09870909597,46.9769,47.0007,46.953,46.9828,20329.0987
2009-10-16 15:25:00,78.87,78.97,78.75,78.97,29816.01144000743,46.9828,47.0424,46.9113,47.0424,29816.0114
2009-10-16 15:30:00,78.98,78.99,78.88,78.98,19390.832614830008,47.0483,47.0543,46.9888,47.0483,19390.8326
2009-10-16 15:35:00,78.99,79.13,78.99,79.08,47226.06007805373,47.0543,47.1377,47.0543,47.1079,47226.0601
2009-10-16 15:40:00,79.09,79.23,78.99,78.99,72142.23747022777,47.1139,47.1973,47.0543,47.0543,72142.2375
2009-10-16 15:45:00,78.99,79.1,78.9,78.93,80065.37337736262,47.0543,47.1198,47.0007,47.0186,80065.3734
2009-10-16 15:50:00,78.91,78.92,78.67,78.75,151999.10727108683,47.0066,47.0126,46.8637,46.9113,151999.1073
2009-10-16 15:55:00,78.74,79.0,78.67,78.98,385940.1201080682,46.9054,47.0603,46.8637,47.0483,385940.1201
2009-10-19 09:30:00,78.87,79.37,78.87,79.05,108421.8597818452,46.9828,47.2807,46.9828,47.09,108421.8598
2009-10-19 09:35:00,78.95,79.37,78.88,79.33,46704.80113679486,47.0305,47.2807,46.9888,47.2568,46704.8011
2009-10-19 09:40:00,79.33,79.59,79.32,79.39,80586.63231862149,47.2568,47.4117,47.2509,47.2926,80586.6323
2009-10-19 09:45:00,79.38,79.41,78.87,78.92,82671.66808365697,47.2866,47.3045,46.9828,47.0126,82671.6681
2009-10-19 09:50:00,78.92,79.01,78.8,78.81,58276.7496327418,47.0126,47.0662,46.9411,46.9471,58276.7496
2009-10-19 09:55:00,78.83,78.99,78.79,78.98,32839.31329930889,46.959,47.0543,46.9352,47.0483,32839.3133
2009-10-19 10:00:00,78.97,79.3,78.96,79.2,71620.9785289689,47.0424,47.239,47.0364,47.1794,71620.9785
2009-10-19 10:05:00,79.24,79.27,79.09,79.22,44515.5135835076,47.2032,47.2211,47.1139,47.1913,44515.5136
2009-10-19 10:10:00,79.2,79.23,78.8,78.8,85382.2145782031,47.1794,47.1973,46.9411,46.9411,85382.2146
2009-10-19 10:15:00,78.82,78.91,78.75,78.83,55983.21029120277,46.953,47.0066,46.9113,46.959,55983.2103
2009-10-19 10:20:00,78.82,79.12,78.82,78.96,49623.851207844535,46.953,47.1317,46.953,47.0364,49623.8512
2009-10-19 10:25:00,78.96,79.01,78.87,78.99,44307.01000700405,47.0364,47.0662,46.9828,47.0543,44307.01
2009-10-19 10:30:00,78.99,79.09,78.96,78.99,80065.37337736262,47.0543,47.1139,47.0364,47.0543,80065.3734
2009-10-19 10:35:00,79.0,79.12,78.98,79.08,45245.27610127002,47.0603,47.1317,47.0483,47.1079,45245.2761
2009-10-19 10:40:00,79.08,79.22,79.03,79.15,103939.03288701893,47.1079,47.1913,47.0781,47.1496,103939.0329
2009-10-19 10:45:00,79.14,79.3,79.14,79.21,62446.82116281277,47.1437,47.239,47.1437,47.1854,62446.8212
2009-10-19 10:50:00,79.2,79.36,79.2,79.33,44098.5064305005,47.1794,47.2747,47.1794,47.2568,44098.5064
2009-10-19 10:55:00,79.32,79.4,79.26,79.26,39824.18311217776,47.2509,47.2985,47.2151,47.2151,39824.1831
2009-10-19 11:00:00,79.28,79.36,79.24,79.28,27522.4720984684,47.2271,47.2747,47.2032,47.2271,27522.4721
2009-10-19 11:05:00,79.27,79.28,79.11,79.14,34090.33475833017,47.2211,47.2271,47.1258,47.1437,34090.3348
2009-10-19 11:10:00,79.14,79.15,79.13,79.14,37217.8884058834,47.1437,47.1496,47.1377,47.1437,37217.8884
2009-10-19 11:15:00,79.14,79.17,79.12,79.15,32943.56508756066,47.1437,47.1615,47.1317,47.1496,32943.5651
2009-10-19 11:20:00,79.18,79.19,79.14,79.16,46913.30471329841,47.1675,47.1734,47.1437,47.1556,46913.3047
2009-10-19 11:25:00,79.16,79.21,79.14,79.16,221326.5464585167,47.1556,47.1854,47.1437,47.1556,221326.5465
2009-10-19 11:30:00,79.16,79.22,79.14,79.16,53376.91558490841,47.1556,47.1913,47.1437,47.1556,53376.9156
2009-10-19 11:35:00,79.16,79.2,79.09,79.18,40241.19026518486,47.1556,47.1794,47.1139,47.1675,40241.1903
2009-10-19 11:40:00,79.18,79.22,79.17,79.18,34820.097276092594,47.1675,47.1913,47.1615,47.1675,34820.0973
2009-10-19 11:45:00,79.21,79.23,79.21,79.22,27730.97567497195,47.1854,47.1973,47.1854,47.1913,27730.9757
2009-10-19 11:50:00,79.22,79.23,79.21,79.21,65470.12302211423,47.1913,47.1973,47.1854,47.1854,65470.123
2009-10-19 11:55:00,79.23,79.23,79.14,79.16,25645.939909936464,47.1973,47.1973,47.1437,47.1556,25645.9399
2009-10-19 12:00:00,79.18,79.19,79.14,79.18,21267.364803361943,47.1675,47.1734,47.1437,47.1675,21267.3648
2009-10-19 12:05:00,79.19,79.21,79.13,79.16,30962.78111077695,47.1734,47.1854,47.1377,47.1556,30962.7811
2009-10-19 12:10:00,79.16,79.19,79.14,79.18,10216.675248673875,47.1556,47.1734,47.1437,47.1675,10216.6752
2009-10-19 12:15:00,79.2,79.21,79.14,79.16,23977.911297908075,47.1794,47.1854,47.1437,47.1556,23977.9113
2009-10-19 12:20:00,79.16,79.17,79.13,79.15,11571.94849594694,47.1556,47.1615,47.1377,47.1496,11571.9485
2009-10-19 12:25:00,79.16,79.2,79.11,79.11,27313.96852196485,47.1556,47.1794,47.1258,47.1258,27313.9685
2009-10-19 12:30:00,79.12,79.14,78.97,78.99,29607.507863503884,47.1317,47.1437,47.0424,47.0543,29607.5079
2009-10-19 12:35:00,79.0,79.0,78.84,78.87,90699.0557790436,47.0603,47.0603,46.9649,46.9828,90699.0558
2009-10-19 12:40:00,78.88,78.95,78.86,78.93,45453.77967777357,46.9888,47.0305,46.9769,47.0186,45453.7797
2009-10-19 12:45:00,78.94,79.02,78.94,79.0,27313.96852196485,47.0245,47.0722,47.0245,47.0603,27313.9685
2009-10-19 12:50:00,79.02,79.02,78.91,78.96,40970.95278294728,47.0722,47.0722,47.0066,47.0364,40970.9528
2009-10-19 12:55:00,78.96,78.96,78.89,78.91,21997.127321124364,47.0364,47.0364,46.9947,47.0066,21997.1273
2009-10-19 13:00:00,78.91,79.04,78.86,79.02,30337.270381266306,47.0066,47.0841,46.9769,47.0722,30337.2704
2009-10-19 13:05:00,79.02,79.13,79.01,79.13,15116.509296507264,47.0722,47.1377,47.0662,47.1377,15116.5093
2009-10-19 13:10:00,79.13,79.18,79.09,79.15,30441.52216951808,47.1377,47.1675,47.1139,47.1496,30441.5222
2009-10-19 13:15:00,79.15,79.16,79.05,79.11,20016.34334434065,47.1496,47.1556,47.09,47.1258,20016.3433
2009-10-19 13:20:00,79.11,79.17,79.1,79.11,55566.20313819567,47.1258,47.1615,47.1198,47.1258,55566.2031
2009-10-19 13:25:00,79.1,79.18,79.07,79.12,60778.79255078438,47.1198,47.1675,47.102,47.1317,60778.7926
2009-10-19 13:30:00,79.13,79.14,79.11,79.14,21997.127321124364,47.1377,47.1437,47.1258,47.1437,21997.1273
2009-10-19 13:35:00,79.14,79.29,79.14,79.14,81212.14304813213,47.1437,47.233,47.1437,47.1437,81212.143
2009-10-19 13:40:00,79.14,79.2,79.13,79.16,32735.06151105712,47.1437,47.1794,47.1377,47.1556,32735.0615
2009-10-19 13:45:00,79.17,79.17,79.05,79.1,21684.371956369043,47.1615,47.1615,47.09,47.1198,21684.372
2009-10-19 13:50:00,79.09,79.14,79.09,79.13,7714.632330631293,47.1139,47.1437,47.1139,47.1377,7714.6323
2009-10-19 13:55:00,79.13,79.17,79.11,79.12,39511.42774742244,47.1377,47.1615,47.1258,47.1317,39511.4277
2009-10-19 14:00:00,79.13,79.15,79.11,79.11,34194.58654658195,47.1377,47.1496,47.1258,47.1258,34194.5865
2009-10-19 14:05:00,79.11,79.16,79.09,79.11,36800.88125287631,47.1258,47.1556,47.1139,47.1258,36800.8813
2009-10-19 14:10:00,79.1,79.18,79.08,79.14,46913.30471329841,47.1198,47.1675,47.1079,47.1437,46913.3047
2009-10-19 14:15:00,79.15,79.21,79.13,79.14,18035.559367556943,47.1496,47.1854,47.1377,47.1437,18035.5594
2009-10-19 14:20:00,79.14,79.16,79.04,79.14,63385.08725707874,47.1437,47.1556,47.0841,47.1437,63385.0873
2009-10-19 14:25:00,79.14,79.23,79.14,79.2,23143.89699189388,47.1437,47.1973,47.1437,47.1794,23143.897
2009-10-19 14:30:00,79.19,79.32,79.19,79.24,66408.38911638019,47.1734,47.2509,47.1734,47.2032,66408.3891
2009-10-19 14:35:00,79.25,79.26,79.16,79.17,24290.6666626634,47.2092,47.2151,47.1556,47.1615,24290.6667
2009-10-19 14:40:00,79.16,79.19,79.14,79.16,30024.51501651098,47.1556,47.1734,47.1437,47.1556,30024.515
2009-10-19 14:45:00,79.17,79.18,79.12,79.17,25228.932756929367,47.1615,47.1675,47.1317,47.1615,25228.9328
2009-10-19 14:50:00,79.18,79.2,79.14,79.18,29920.26322825921,47.1675,47.1794,47.1437,47.1675,29920.2632
2009-10-19 14:55:00,79.17,79.26,79.15,79.26,47017.55650155018,47.1615,47.2151,47.1496,47.2151,47017.5565
2009-10-19 15:00:00,79.25,79.37,79.2,79.36,97996.68095666778,47.2092,47.2807,47.1794,47.2747,97996.681
2009-10-19 15:05:00,79.34,79.36,79.24,79.29,46913.30471329841,47.2628,47.2747,47.2032,47.233,46913.3047
2009-10-19 15:10:00,79.3,79.31,79.19,79.24,82046.15735414633,47.239,47.2449,47.1734,47.2032,82046.1574
2009-10-19 15:15:00,79.24,79.38,79.19,79.37,80169.62516561439,47.2032,47.2866,47.1734,47.2807,80169.6252
2009-10-19 15:20:00,79.38,79.38,79.27,79.29,20016.34334434065,47.2866,47.2866,47.2211,47.233,20016.3433
2009-10-19 15:25:00,79.29,79.3,79.19,79.23,32735.06151105712,47.233,47.239,47.1734,47.1973,32735.0615
2009-10-19 15:30:00,79.24,79.33,79.23,79.26,23769.407721404525,47.2032,47.2568,47.1973,47.2151,23769.4077
2009-10-19 15:35:00,79.26,79.28,79.23,79.23,26688.457792454206,47.2151,47.2271,47.1973,47.1973,26688.4578
2009-10-19 15:40:00,79.23,79.3,79.2,79.23,82567.4162954052,47.1973,47.239,47.1794,47.1973,82567.4163
2009-10-19 15:45:00,79.24,79.32,79.19,79.32,74435.7768117668,47.2032,47.2509,47.1734,47.2509,74435.7768
2009-10-19 15:50:00,79.32,79.37,79.23,79.36,75791.05005903987,47.2509,47.2807,47.1973,47.2747,75791.0501
2009-10-19 15:55:00,79.36,79.38,79.12,79.2,168262.38623836363,47.2747,47.2866,47.1317,47.1794,168262.3862
2009-10-20 09:30:00,79.19,79.19,78.7,78.88,104877.29898128488,47.1734,47.1734,46.8816,46.9888,104877.299
2009-10-20 09:35:00,78.88,79.19,78.41,78.58,118430.03145401554,46.9888,47.1734,46.7088,46.8101,118430.0315
2009-10-20 09:40:00,78.55,78.67,78.24,78.42,73601.76250575262,46.7922,46.8637,46.6075,46.7148,73601.7625
2009-10-20 09:45:00,78.42,78.66,78.27,78.61,101749.74533373164,46.7148,46.8577,46.6254,46.8279,101749.7453
2009-10-20 09:50:00,78.62,78.95,78.55,78.88,95390.38625037344,46.8339,47.0305,46.7922,46.9888,95390.3863
2009-10-20 09:55:00,78.88,78.91,78.65,78.87,54732.18883218148,46.9888,47.0066,46.8518,46.9828,54732.1888
2009-10-20 10:00:00,78.87,78.99,78.79,78.88,27209.71673371308,46.9828,47.0543,46.9352,46.9888,27209.7167
2009-10-20 10:05:00,78.86,78.89,78.66,78.67,40553.94562994018,46.9769,46.9947,46.8577,46.8637,40553.9456
2009-10-20 10:10:00,78.66,78.7,78.57,78.59,56295.96565595809,46.8577,46.8816,46.8041,46.816,56295.9657
2009-10-20 10:15:00,78.58,78.58,78.12,78.19,103209.2703692565,46.8101,46.8101,46.536,46.5777,103209.2704
2009-10-20 10:20:00,78.21,78.21,77.96,78.15,61925.5622215539,46.5897,46.5897,46.4407,46.5539,61925.5622
2009-10-20 10:25:00,78.19,78.26,78.09,78.1,30650.025746021627,46.5777,46.6194,46.5182,46.5241,30650.0257
2009-10-20 10:30:00,78.12,78.21,78.08,78.12,30962.78111077695,46.536,46.5897,46.5122,46.536,30962.7811
2009-10-20 10:35:00,78.14,78.47,78.14,78.47,33047.81687581243,46.548,46.7445,46.548,46.7445,33047.8169
2009-10-20 10:40:00,78.49,78.56,78.41,78.43,28147.982827979045,46.7565,46.7982,46.7088,46.7207,28147.9828
2009-10-20 10:45:00,78.42,78.44,78.3,78.37,57546.987114979376,46.7148,46.7267,46.6433,46.685,57546.9871
2009-10-20 10:50:00,78.37,78.5,78.37,78.5,22518.38626238324,46.685,46.7624,46.685,46.7624,22518.3863
2009-10-20 10:55:00,78.51,78.59,78.28,78.33,30128.76680476276,46.7684,46.816,46.6314,46.6611,30128.7668
2009-10-20 11:00:00,78.31,78.36,78.2,78.2,28669.24176923792,46.6492,46.679,46.5837,46.5837,28669.2418
2009-10-20 11:05:00,78.2,78.21,78.09,78.13,29816.01144000743,46.5837,46.5897,46.5182,46.542,29816.0114
2009-10-20 11:10:00,78.13,78.14,77.92,77.98,52230.14591413889,46.542,46.548,46.4169,46.4526,52230.1459
2009-10-20 11:15:00,77.97,78.12,77.93,78.06,29816.01144000743,46.4467,46.536,46.4229,46.5003,29816.0114
2009-10-20 11:20:00,78.06,78.11,78.01,78.04,25958.695274691785,46.5003,46.5301,46.4705,46.4884,25958.6953
2009-10-20 11:25:00,78.03,78.03,77.67,77.71,44202.75821875228,46.4824,46.4824,46.268,46.2918,44202.7582
2009-10-20 11:30:00,77.72,77.79,77.66,77.7,42638.981394975664,46.2978,46.3395,46.262,46.2859,42638.9814
2009-10-20 11:35:00,77.7,77.73,77.32,77.36,67659.41057540147,46.2859,46.3037,46.0595,46.0833,67659.4106
2009-10-20 11:40:00,77.36,77.51,77.27,77.29,38990.168806163565,46.0833,46.1727,46.0297,46.0416,38990.1688
2009-10-20 11:45:00,77.27,77.39,77.1,77.38,43055.98854798276,46.0297,46.1012,45.9284,46.0952,43055.9885
2009-10-20 11:50:00,77.39,77.64,77.39,77.57,23352.40056839743,46.1012,46.2501,46.1012,46.2084,23352.4006
2009-10-20 11:55:00,77.58,77.74,77.5,77.69,16159.027179025006,46.2144,46.3097,46.1667,46.2799,16159.0272
2009-10-20 12:00:00,77.71,77.73,77.31,77.4,42013.47066546501,46.2918,46.3037,46.0535,46.1071,42013.4707
2009-10-20 12:05:00,77.41,77.54,77.36,77.54,30754.2775342734,46.1131,46.1905,46.0833,46.1905,30754.2775
2009-10-20 12:10:00,77.54,77.79,77.48,77.79,50457.865513858735,46.1905,46.3395,46.1548,46.3395,50457.8655
2009-10-20 12:15:00,77.78,77.78,77.62,77.62,30233.01859301453,46.3335,46.3335,46.2382,46.2382,30233.0186
2009-10-20 12:20:00,77.61,77.73,77.59,77.71,16576.034332032104,46.2322,46.3037,46.2203,46.2918,16576.0343
2009-10-20 12:25:00,77.72,77.81,77.71,77.74,40241.19026518486,46.2978,46.3514,46.2918,46.3097,40241.1903
2009-10-20 12:30:00,77.73,77.75,77.53,77.6,31588.291840287595,46.3037,46.3156,46.1846,46.2263,31588.2918
2009-10-20 12:35:00,77.58,77.62,77.39,77.5,53064.16022015309,46.2144,46.2382,46.1012,46.1667,53064.1602
2009-10-20 12:40:00,77.51,77.65,77.5,77.64,15220.76108475904,46.1727,46.2561,46.1667,46.2501,15220.7611
2009-10-20 12:45:00,77.65,77.77,77.62,77.77,25228.932756929367,46.2561,46.3276,46.2382,46.3276,25228.9328
2009-10-20 12:50:00,77.77,77.94,77.76,77.93,34820.097276092594,46.3276,46.4288,46.3216,46.4229,34820.0973
2009-10-20 12:55:00,77.94,77.96,77.87,77.87,23248.148780145657,46.4288,46.4407,46.3871,46.3871,23248.1488
2009-10-20 13:00:00,77.89,78.04,77.89,77.97,16680.28612028388,46.399,46.4884,46.399,46.4467,16680.2861
2009-10-20 13:05:00,77.97,78.05,77.94,77.97,24707.673815670496,46.4467,46.4943,46.4288,46.4467,24707.6738
2009-10-20 13:10:00,77.97,78.05,77.94,78.05,6984.869812868874,46.4467,46.4943,46.4288,46.4943,6984.8698
2009-10-20 13:15:00,78.05,78.05,77.95,77.95,15012.25750825549,46.4943,46.4943,46.4348,46.4348,15012.2575
2009-10-20 13:20:00,77.96,78.04,77.96,77.98,10842.18597818452,46.4407,46.4884,46.4407,46.4526,10842.186
2009-10-20 13:25:00,77.99,78.06,77.92,78.04,24082.16308615985,46.4586,46.5003,46.4169,46.4884,24082.1631
2009-10-20 13:30:00,78.05,78.2,78.0,78.15,38781.665229660015,46.4943,46.5837,46.4646,46.5539,38781.6652
2009-10-20 13:35:00,78.14,78.16,78.05,78.07,29503.25607525211,46.548,46.5599,46.4943,46.5063,29503.2561
2009-10-20 13:40:00,78.1,78.14,78.04,78.13,14178.243202241296,46.5241,46.548,46.4884,46.542,14178.2432
2009-10-20 13:45:00,78.12,78.34,78.12,78.33,24916.17739217404,46.536,46.6671,46.536,46.6611,24916.1774
2009-10-20 13:50:00,78.34,78.36,78.21,78.28,31484.04005203582,46.6671,46.679,46.5897,46.6314,31484.0401
2009-10-20 13:55:00,78.26,78.26,78.0,78.07,39511.42774742244,46.6194,46.6194,46.4646,46.5063,39511.4277
2009-10-20 14:00:00,78.07,78.2,78.01,78.2,30024.51501651098,46.5063,46.5837,46.4705,46.5837,30024.515
2009-10-20 14:05:00,78.2,78.33,78.18,78.28,54836.44062043325,46.5837,46.6611,46.5718,46.6314,54836.4406
2009-10-20 14:10:00,78.28,78.32,78.23,78.31,36383.87409986921,46.6314,46.6552,46.6016,46.6492,36383.8741
2009-10-20 14:15:00,78.32,78.38,78.26,78.29,82880.17166016051,46.6552,46.6909,46.6194,46.6373,82880.1717
2009-10-20 14:20:00,78.3,78.3,77.7,78.21,46600.549348543085,46.6433,46.6433,46.2859,46.5897,46600.5493
2009-10-20 14:25:00,78.22,78.23,78.13,78.2,42951.736759730986,46.5956,46.6016,46.542,46.5837,42951.7368
2009-10-20 14:30:00,78.18,78.35,78.09,78.3,43890.00285399696,46.5718,46.6731,46.5182,46.6433,43890.0029
2009-10-20 14:35:00,78.32,78.46,78.21,78.46,38573.16165315647,46.6552,46.7386,46.5897,46.7386,38573.1617
2009-10-20 14:40:00,78.44,78.46,78.27,78.31,53585.41916141196,46.7267,46.7386,46.6254,46.6492,53585.4192
2009-10-20 14:45:00,78.32,78.43,78.32,78.37,38260.40628840114,46.6552,46.7207,46.6552,46.685,38260.4063
2009-10-20 14:50:00,78.37,78.39,78.23,78.25,40762.44920644373,46.685,46.6969,46.6016,46.6135,40762.4492
2009-10-20 14:55:00,78.26,78.27,78.17,78.24,29920.26322825921,46.6194,46.6254,46.5658,46.6075,29920.2632
2009-10-20 15:00:00,78.25,78.35,78.23,78.23,23352.40056839743,46.6135,46.6731,46.6016,46.6016,23352.4006
2009-10-20 15:05:00,78.23,78.29,78.09,78.09,34403.0901230855,46.6016,46.6373,46.5182,46.5182,34403.0901
2009-10-20 15:10:00,78.09,78.14,77.99,78.03,30441.52216951808,46.5182,46.548,46.4586,46.4824,30441.5222
2009-10-20 15:15:00,78.02,78.06,77.93,78.04,43890.00285399696,46.4765,46.5003,46.4229,46.4884,43890.0029
2009-10-20 15:20:00,78.02,78.07,77.94,77.94,30337.270381266306,46.4765,46.5063,46.4288,46.4288,30337.2704
2009-10-20 15:25:00,77.93,78.07,77.93,78.04,34403.0901230855,46.4229,46.5063,46.4229,46.4884,34403.0901
2009-10-20 15:30:00,78.06,78.3,78.06,78.19,67659.41057540147,46.5003,46.6433,46.5003,46.5777,67659.4106
2009-10-20 15:35:00,78.19,78.3,78.18,78.25,36383.87409986921,46.5777,46.6433,46.5718,46.6135,36383.8741
2009-10-20 15:40:00,78.25,78.38,78.23,78.31,54002.426314419055,46.6135,46.6909,46.6016,46.6492,54002.4263
2009-10-20 15:45:00,78.32,78.34,78.2,78.34,43055.98854798276,46.6552,46.6671,46.5837,46.6671,43055.9885
2009-10-20 15:50:00,78.33,78.36,78.24,78.3,68910.43203442277,46.6611,46.679,46.6075,46.6433,68910.432
2009-10-20 15:55:00,78.31,78.4,78.27,78.37,128750.95849094118,46.6492,46.7028,46.6254,46.685,128750.9585
2009-10-21 09:30:00,77.87,78.17,77.72,78.03,67763.66236365326,46.3871,46.5658,46.2978,46.4824,67763.6624
2009-10-21 09:35:00,78.03,78.42,77.82,78.29,45141.02431301824,46.4824,46.7148,46.3573,46.6373,45141.0243
2009-10-21 09:40:00,78.3,78.67,78.28,78.67,46392.045772039535,46.6433,46.8637,46.6314,46.8637,46392.0458
2009-10-21 09:45:00,78.64,78.65,78.44,78.49,38468.90986490469,46.8458,46.8518,46.7267,46.7565,38468.9099
2009-10-21 09:50:00,78.49,78.9,78.46,78.9,71829.48210547245,46.7565,47.0007,46.7386,47.0007,71829.4821
2009-10-21 09:55:00,78.89,78.93,78.79,78.82,56817.22459721696,46.9947,47.0186,46.9352,46.953,56817.2246
2009-10-21 10:00:00,78.84,79.01,78.71,79.01,77563.33045932003,46.9649,47.0662,46.8875,47.0662,77563.3305
2009-10-21 10:05:00,79.01,79.36,79.01,79.33,85486.46636645487,47.0662,47.2747,47.0662,47.2568,85486.4664
2009-10-21 10:10:00,79.34,79.4,79.24,79.31,81733.401989391,47.2628,47.2985,47.2032,47.2449,81733.402
2009-10-21 10:15:00,79.33,79.53,79.33,79.41,78501.596553586,47.2568,47.376,47.2568,47.3045,78501.5966
2009-10-21 10:20:00,79.42,79.46,79.14,79.16,108943.11872310408,47.3105,47.3343,47.1437,47.1556,108943.1187
2009-10-21 10:25:00,79.15,79.27,79.08,79.12,81003.63947162859,47.1496,47.2211,47.1079,47.1317,81003.6395
2009-10-21 10:30:00,79.15,79.51,79.07,79.44,151686.35190633152,47.1496,47.3641,47.102,47.3224,151686.3519
2009-10-21 10:35:00,79.47,79.89,79.42,79.74,184525.6652056404,47.3402,47.5904,47.3105,47.5011,184525.6652
2009-10-21 10:40:00,79.73,80.26,79.71,80.19,122600.10298408652,47.4951,47.8108,47.4832,47.7691,122600.103
2009-10-21 10:45:00,80.19,80.26,79.91,79.96,112070.67237065732,47.7691,47.8108,47.6023,47.6321,112070.6724
2009-10-21 10:50:00,79.96,80.24,79.91,80.23,49728.10299609631,47.6321,47.7989,47.6023,47.793,49728.103
2009-10-21 10:55:00,80.25,80.31,79.98,79.98,77250.57509456472,47.8049,47.8406,47.644,47.644,77250.5751
2009-10-21 11:00:00,79.99,80.01,79.87,79.95,55774.70671469922,47.65,47.6619,47.5785,47.6262,55774.7067
2009-10-21 11:05:00,79.95,80.18,79.94,80.05,92992.59512058264,47.6262,47.7632,47.6202,47.6857,92992.5951
2009-10-21 11:10:00,80.05,80.12,79.77,79.77,72559.24462323487,47.6857,47.7274,47.519,47.519,72559.2446
2009-10-21 11:15:00,79.77,79.89,79.74,79.87,54523.68525567793,47.519,47.5904,47.5011,47.5785,54523.6853
2009-10-21 11:20:00,79.87,80.04,79.85,79.86,45558.03146602534,47.5785,47.6798,47.5666,47.5726,45558.0315
2009-10-21 11:25:00,79.87,80.17,79.84,80.17,63072.33189232341,47.5785,47.7572,47.5606,47.7572,63072.3319
2009-10-21 11:30:00,80.18,80.26,80.06,80.08,44098.5064305005,47.7632,47.8108,47.6917,47.7036,44098.5064
2009-10-21 11:35:00,80.07,80.32,80.07,80.32,46809.05292504664,47.6977,47.8466,47.6977,47.8466,46809.0529
2009-10-21 11:40:00,80.32,80.41,80.23,80.38,42534.729606723886,47.8466,47.9002,47.793,47.8823,42534.7296
2009-10-21 11:45:00,80.41,80.57,80.35,80.47,126040.41199639504,47.9002,47.9955,47.8645,47.9359,126040.412
2009-10-21 11:50:00,80.47,80.47,80.21,80.27,76833.56794155762,47.9359,47.9359,47.7811,47.8168,76833.5679
2009-10-21 11:55:00,80.28,80.31,80.17,80.24,34090.33475833017,47.8228,47.8406,47.7572,47.7989,34090.3348
2009-10-21 12:00:00,80.25,80.38,80.25,80.32,21892.87553287259,47.8049,47.8823,47.8049,47.8466,21892.8755
2009-10-21 12:05:00,80.31,80.33,80.21,80.23,26584.20600420243,47.8406,47.8525,47.7811,47.793,26584.206
2009-10-21 12:10:00,80.22,80.24,80.14,80.17,25645.939909936464,47.787,47.7989,47.7394,47.7572,25645.9399
2009-10-21 12:15:00,80.18,80.28,80.08,80.21,34403.0901230855,47.7632,47.8228,47.7036,47.7811,34403.0901
2009-10-21 12:20:00,80.21,80.26,80.18,80.26,31171.2846872805,47.7811,47.8108,47.7632,47.8108,31171.2847
2009-10-21 12:25:00,80.21,80.37,80.19,80.36,18348.314732312265,47.7811,47.8764,47.7691,47.8704,18348.3147
2009-10-21 12:30:00,80.36,80.5,80.3,80.45,69640.19455218519,47.8704,47.9538,47.8347,47.924,69640.1946
2009-10-21 12:35:00,80.45,80.53,80.39,80.5,28252.234616230817,47.924,47.9717,47.8883,47.9538,28252.2346
2009-10-21 12:40:00,80.49,80.54,80.46,80.52,20641.8540738513,47.9479,47.9776,47.93,47.9657,20641.8541
2009-10-21 12:45:00,80.52,80.79,80.52,80.75,56504.46923246163,47.9657,48.1266,47.9657,48.1027,56504.4692
2009-10-21 12:50:00,80.74,80.91,80.65,80.88,54523.68525567793,48.0968,48.198,48.0432,48.1802,54523.6853
2009-10-21 12:55:00,80.87,81.02,80.81,80.95,36800.88125287631,48.1742,48.2636,48.1385,48.2219,36800.8813
2009-10-21 13:00:00,80.97,80.97,80.85,80.85,60674.54076253261,48.2338,48.2338,48.1623,48.1623,60674.5408
2009-10-21 13:05:00,80.85,80.96,80.77,80.9,78710.10013008954,48.1623,48.2278,48.1146,48.1921,78710.1001
2009-10-21 13:10:00,80.89,80.93,80.76,80.88,61717.05864505035,48.1861,48.21,48.1087,48.1802,61717.0586
2009-10-21 13:15:00,80.84,80.98,80.77,80.97,49415.34763134099,48.1563,48.2397,48.1146,48.2338,49415.3476
2009-10-21 13:20:00,80.97,81.03,80.95,81.02,47226.06007805373,48.2338,48.2695,48.2219,48.2636,47226.0601
2009-10-21 13:25:00,81.03,81.05,80.99,81.02,41700.71530070969,48.2695,48.2814,48.2457,48.2636,41700.7153
2009-10-21 13:30:00,81.02,81.09,80.86,80.92,44307.01000700405,48.2636,48.3053,48.1683,48.204,44307.01
2009-10-21 13:35:00,80.91,81.13,80.86,81.12,60361.78539777728,48.198,48.3291,48.1683,48.3231,60361.7854
2009-10-21 13:40:00,81.1,81.19,81.05,81.18,49832.354784348085,48.3112,48.3648,48.2814,48.3589,49832.3548
2009-10-21 13:45:00,81.18,81.21,81.03,81.08,32839.31329930889,48.3589,48.3768,48.2695,48.2993,32839.3133
2009-10-21 13:50:00,81.08,81.26,81.05,81.25,53064.16022015309,48.2993,48.4065,48.2814,48.4006,53064.1602
2009-10-21 13:55:00,81.26,81.29,81.2,81.25,45870.78683078066,48.4065,48.4244,48.3708,48.4006,45870.7868
2009-10-21 14:00:00,81.25,81.25,80.94,80.97,62551.07295106454,48.4006,48.4006,48.2159,48.2338,62551.073
2009-10-21 14:05:00,80.94,81.05,80.86,81.04,75269.791117781,48.2159,48.2814,48.1683,48.2755,75269.7911
2009-10-21 14:10:00,81.04,81.04,80.71,80.72,77563.33045932003,48.2755,48.2755,48.0789,48.0849,77563.3305
2009-10-21 14:15:00,80.72,80.73,80.44,80.49,74540.02860001857,48.0849,48.0908,47.9181,47.9479,74540.0286
2009-10-21 14:20:00,80.48,80.6,80.3,80.51,90282.04862603649,47.9419,48.0134,47.8347,47.9598,90282.0486
2009-10-21 14:25:00,80.54,80.58,80.22,80.32,104043.28467527068,47.9776,48.0015,47.787,47.8466,104043.2847
2009-10-21 14:30:00,80.32,80.38,80.24,80.32,58381.001420993576,47.8466,47.8823,47.7989,47.8466,58381.0014
2009-10-21 14:35:00,80.3,80.36,80.25,80.27,47017.55650155018,47.8347,47.8704,47.8049,47.8168,47017.5565
2009-10-21 14:40:00,80.27,80.34,80.24,80.31,34611.593699589044,47.8168,47.8585,47.7989,47.8406,34611.5937
2009-10-21 14:45:00,80.31,80.43,80.28,80.31,95911.6451916323,47.8406,47.9121,47.8228,47.8406,95911.6452
2009-10-21 14:50:00,80.31,80.36,80.26,80.28,84339.69669568536,47.8406,47.8704,47.8108,47.8228,84339.6967
2009-10-21 14:55:00,80.27,80.42,80.27,80.38,32943.56508756066,47.8168,47.9062,47.8168,47.8823,32943.5651
2009-10-21 15:00:00,80.39,80.47,80.38,80.42,90282.04862603649,47.8883,47.9359,47.8823,47.9062,90282.0486
2009-10-21 15:05:00,80.41,80.52,80.39,80.52,70682.71243470293,47.9002,47.9657,47.8883,47.9657,70682.7124
2009-10-21 15:10:00,80.52,80.61,80.5,80.55,73497.51071750085,47.9657,48.0193,47.9538,47.9836,73497.5107
2009-10-21 15:15:00,80.53,80.56,80.4,80.45,74540.02860001857,47.9717,47.9896,47.8942,47.924,74540.0286
2009-10-21 15:20:00,80.41,80.43,80.02,80.15,187027.70812368297,47.9002,47.9121,47.6679,47.7453,187027.7081
2009-10-21 15:25:00,80.17,80.18,79.89,79.94,144284.47494045555,47.7572,47.7632,47.5904,47.6202,144284.4749
2009-10-21 15:30:00,79.94,79.94,79.26,79.37,314110.6380025958,47.6202,47.6202,47.2151,47.2807,314110.638
2009-10-21 15:35:00,79.37,79.58,79.23,79.54,184212.90984088508,47.2807,47.4058,47.1973,47.3819,184212.9098
2009-10-21 15:40:00,79.5,79.51,78.72,78.76,235192.03429600268,47.3581,47.3641,46.8935,46.9173,235192.0343
2009-10-21 15:45:00,78.74,79.04,78.73,78.91,195472.1029720767,46.9054,47.0841,46.8994,47.0066,195472.103
2009-10-21 15:50:00,78.91,79.0,78.64,78.67,209546.09438606625,47.0066,47.0603,46.8458,46.8637,209546.0944
2009-10-21 15:55:00,78.67,78.67,78.21,78.23,399805.6079455542,46.8637,46.8637,46.5897,46.6016,399805.6079
2009-10-22 09:30:00,78.74,78.76,77.57,77.64,199016.66377263705,46.9054,46.9173,46.2084,46.2501,199016.6638
2009-10-22 09:35:00,77.64,77.88,77.37,77.55,221952.05718802736,46.2501,46.3931,46.0893,46.1965,221952.0572
2009-10-22 09:40:00,77.52,77.64,77.26,77.32,166698.609414587,46.1786,46.2501,46.0237,46.0595,166698.6094
2009-10-22 09:45:00,77.32,77.38,76.66,76.7,162424.28609626426,46.0595,46.0952,45.6663,45.6902,162424.2861
2009-10-22 09:50:00,76.69,77.01,76.67,76.96,74852.7839647739,45.6842,45.8748,45.6723,45.845,74852.784
2009-10-22 09:55:00,77.02,77.08,76.65,76.84,82775.91987190874,45.8808,45.9165,45.6604,45.7736,82775.9199
2009-10-22 10:00:00,76.84,77.01,76.46,76.6,118430.03145401554,45.7736,45.8748,45.5472,45.6306,118430.0315
2009-10-22 10:05:00,76.6,77.18,76.57,77.16,106128.32044030615,45.6306,45.9761,45.6127,45.9642,106128.3204
2009-10-22 10:10:00,77.15,77.61,77.1,77.55,87780.00570799391,45.9582,46.2322,45.9284,46.1965,87780.0057
2009-10-22 10:15:00,77.58,77.62,77.27,77.62,53064.16022015309,46.2144,46.2382,46.0297,46.2382,53064.1602
2009-10-22 10:20:00,77.63,77.92,77.54,77.87,67972.1659401568,46.2442,46.4169,46.1905,46.3871,67972.1659
2009-10-22 10:25:00,77.85,77.99,77.64,77.89,67138.1516341426,46.3752,46.4586,46.2501,46.399,67138.1516
2009-10-22 10:30:00,77.94,78.14,77.76,77.82,67972.1659401568,46.4288,46.548,46.3216,46.3573,67972.1659
2009-10-22 10:35:00,77.81,78.07,77.81,77.97,44307.01000700405,46.3514,46.5063,46.3514,46.4467,44307.01
2009-10-22 10:40:00,77.97,78.22,77.97,78.06,57234.231750224055,46.4467,46.5956,46.4467,46.5003,57234.2318
2009-10-22 10:45:00,78.07,78.13,77.93,77.97,49206.84405483744,46.5063,46.542,46.4229,46.4467,49206.8441
2009-10-22 10:50:00,77.97,78.42,77.97,78.4,52751.40485539776,46.4467,46.7148,46.4467,46.7028,52751.4049
2009-10-22 10:55:00,78.41,78.85,78.4,78.72,85903.47351946197,46.7088,46.9709,46.7028,46.8935,85903.4735
2009-10-22 11:00:00,78.72,78.93,77.12,78.83,81212.14304813213,46.8935,47.0186,45.9403,46.959,81212.143
2009-10-22 11:05:00,78.83,78.91,78.69,78.71,81629.15020113923,46.959,47.0066,46.8756,46.8875,81629.1502
2009-10-22 11:10:00,78.7,78.78,78.54,78.78,46913.30471329841,46.8816,46.9292,46.7862,46.9292,46913.3047
2009-10-22 11:15:00,78.78,78.79,78.49,78.5,40553.94562994018,46.9292,46.9352,46.7565,46.7624,40553.9456
2009-10-22 11:20:00,78.49,78.57,78.47,78.51,40553.94562994018,46.7565,46.8041,46.7445,46.7684,40553.9456
2009-10-22 11:25:00,78.52,78.83,78.52,78.74,80378.12874211794,46.7743,46.959,46.7743,46.9054,80378.1287
2009-10-22 11:30:00,78.74,78.74,78.43,78.46,69014.68382267455,46.9054,46.9054,46.7207,46.7386,69014.6838
2009-10-22 11:35:00,78.47,78.56,78.44,78.47,40553.94562994018,46.7445,46.7982,46.7267,46.7445,40553.9456
2009-10-22 11:40:00,78.48,78.92,78.46,78.92,56400.21744420986,46.7505,47.0126,46.7386,47.0126,56400.2174
2009-10-22 11:45:00,78.92,79.25,78.89,79.25,104981.55076953664,47.0126,47.2092,46.9947,47.2092,104981.5508
2009-10-22 11:50:00,79.23,79.44,79.09,79.41,186089.44202941703,47.1973,47.3224,47.1139,47.3045,186089.442
2009-10-22 11:55:00,79.41,79.48,79.26,79.38,48581.33332532679,47.3045,47.3462,47.2151,47.2866,48581.3333
2009-10-22 12:00:00,79.38,79.38,79.07,79.25,119055.54218352618,47.2866,47.2866,47.102,47.2092,119055.5422
2009-10-22 12:05:00,79.25,79.73,79.25,79.67,107796.34905233455,47.2092,47.4951,47.2092,47.4594,107796.3491
2009-10-22 12:10:00,79.68,80.16,79.68,80.16,114989.72244170698,47.4653,47.7513,47.4653,47.7513,114989.7224
2009-10-22 12:15:00,80.16,80.45,79.95,80.01,245721.46490943187,47.7513,47.924,47.6262,47.6619,245721.4649
2009-10-22 12:20:00,79.99,80.01,79.55,79.57,40866.7009946955,47.65,47.6619,47.3879,47.3998,40866.701
2009-10-22 12:25:00,79.55,79.61,79.25,79.28,76103.80542379519,47.3879,47.4236,47.2092,47.2271,76103.8054
2009-10-22 12:30:00,79.28,79.43,79.16,79.24,118325.77966576377,47.2271,47.3164,47.1556,47.2032,118325.7797
2009-10-22 12:35:00,79.26,79.54,79.24,79.52,111862.16879415375,47.2151,47.3819,47.2032,47.37,111862.1688
2009-10-22 12:40:00,79.51,79.65,79.38,79.55,95077.6308856181,47.3641,47.4475,47.2866,47.3879,95077.6309
2009-10-22 12:45:00,79.54,79.82,79.54,79.64,70578.46064645116,47.3819,47.5487,47.3819,47.4415,70578.4606
2009-10-22 12:50:00,79.63,79.68,79.56,79.56,63072.33189232341,47.4356,47.4653,47.3939,47.3939,63072.3319
2009-10-22 12:55:00,79.55,79.57,79.51,79.55,38885.917017911794,47.3879,47.3998,47.3641,47.3879,38885.917
2009-10-22 13:00:00,79.53,79.61,79.52,79.58,32839.31329930889,47.376,47.4236,47.37,47.4058,32839.3133
2009-10-22 13:05:00,79.58,79.58,79.24,79.29,39511.42774742244,47.4058,47.4058,47.2032,47.233,39511.4277
2009-10-22 13:10:00,79.28,79.34,79.1,79.1,43160.240336234536,47.2271,47.2628,47.1198,47.1198,43160.2403
2009-10-22 13:15:00,79.1,79.15,78.97,79.12,38156.15450014937,47.1198,47.1496,47.0424,47.1317,38156.1545
2009-10-22 13:20:00,79.12,79.34,79.12,79.3,35654.11158210679,47.1317,47.2628,47.1317,47.239,35654.1116
2009-10-22 13:25:00,79.3,79.55,79.29,79.55,39094.42059441534,47.239,47.3879,47.233,47.3879,39094.4206
2009-10-22 13:30:00,79.55,79.64,79.45,79.61,71412.47495246536,47.3879,47.4415,47.3283,47.4236,71412.475
2009-10-22 13:35:00,79.59,79.7,79.54,79.69,39719.93132392599,47.4117,47.4773,47.3819,47.4713,39719.9313
2009-10-22 13:40:00,79.68,79.7,79.59,79.62,27939.47925147549,47.4653,47.4773,47.4117,47.4296,27939.4793
2009-10-22 13:45:00,79.63,79.76,79.61,79.66,21267.364803361943,47.4356,47.513,47.4236,47.4534,21267.3648
2009-10-22 13:50:00,79.64,79.85,79.64,79.77,32839.31329930889,47.4415,47.5666,47.4415,47.519,32839.3133
2009-10-22 13:55:00,79.75,79.77,79.63,79.74,20537.602285599525,47.507,47.519,47.4356,47.5011,20537.6023
2009-10-22 14:00:00,79.77,80.02,79.77,79.9,54106.67810267083,47.519,47.6679,47.519,47.5964,54106.6781
2009-10-22 14:05:00,79.93,80.05,79.82,79.88,39824.18311217776,47.6143,47.6857,47.5487,47.5845,39824.1831
2009-10-22 14:10:00,79.89,80.09,79.79,79.99,66095.63375162486,47.5904,47.7096,47.5309,47.65,66095.6338
2009-10-22 14:15:00,79.98,80.42,79.97,80.35,106128.32044030615,47.644,47.9062,47.6381,47.8645,106128.3204
2009-10-22 14:20:00,80.35,80.54,80.31,80.44,59215.01572700777,47.8645,47.9776,47.8406,47.9181,59215.0157
2009-10-22 14:25:00,80.45,80.63,80.37,80.6,65365.87123386245,47.924,48.0313,47.8764,48.0134,65365.8712
2009-10-22 14:30:00,80.6,80.61,80.46,80.47,81941.90556589456,48.0134,48.0193,47.93,47.9359,81941.9056
2009-10-22 14:35:00,80.47,80.57,80.46,80.55,52751.40485539776,47.9359,47.9955,47.93,47.9836,52751.4049
2009-10-22 14:40:00,80.56,80.57,80.42,80.45,67659.41057540147,47.9896,47.9955,47.9062,47.924,67659.4106
2009-10-22 14:45:00,80.47,80.57,80.32,80.46,78605.84834183777,47.9359,47.9955,47.8466,47.93,78605.8483
2009-10-22 14:50:00,80.47,80.57,80.42,80.55,43890.00285399696,47.9359,47.9955,47.9062,47.9836,43890.0029
2009-10-22 14:55:00,80.55,80.6,80.53,80.55,70057.20170519229,47.9836,48.0134,47.9717,47.9836,70057.2017
2009-10-22 15:00:00,80.56,80.6,80.41,80.57,72663.49641148665,47.9896,48.0134,47.9002,47.9955,72663.4964
2009-10-22 15:05:00,80.58,80.6,80.54,80.57,88197.012861001,48.0015,48.0134,47.9776,47.9955,88197.0129
2009-10-22 15:10:00,80.55,80.71,80.55,80.71,66616.89269288373,47.9836,48.0789,47.9836,48.0789,66616.8927
2009-10-22 15:15:00,80.69,80.72,80.65,80.67,72767.74819973842,48.067,48.0849,48.0432,48.0551,72767.7482
2009-10-22 15:20:00,80.67,80.76,80.59,80.72,88301.26464925279,48.0551,48.1087,48.0074,48.0849,88301.2646
2009-10-22 15:25:00,80.72,80.73,80.57,80.69,83714.18596617471,48.0849,48.0908,47.9955,48.067,83714.186
2009-10-22 15:30:00,80.7,80.73,80.5,80.59,121349.0815250652,48.073,48.0908,47.9538,48.0074,121349.0815
2009-10-22 15:35:00,80.58,80.61,80.51,80.58,69640.19455218519,48.0015,48.0193,47.9598,48.0015,69640.1946
2009-10-22 15:40:00,80.59,80.66,80.5,80.64,94452.12015610746,48.0074,48.0491,47.9538,48.0372,94452.1202
2009-10-22 15:45:00,80.64,80.67,80.58,80.64,103730.52931051535,48.0372,48.0551,48.0015,48.0372,103730.5293
2009-10-22 15:50:00,80.65,80.77,80.61,80.68,155230.91270689183,48.0432,48.1146,48.0193,48.061,155230.9127
2009-10-22 15:55:00,80.68,80.69,80.52,80.57,263131.5135474782,48.061,48.067,47.9657,47.9955,263131.5135
2009-10-23 09:30:00,80.88,81.27,80.38,80.93,137299.60512758666,48.1802,48.4125,47.8823,48.21,137299.6051
2009-10-23 09:35:00,80.93,81.08,80.55,80.91,79752.61801260729,48.21,48.2993,47.9836,48.198,79752.618
2009-10-23 09:40:00,80.9,80.93,80.15,80.3,74540.02860001857,48.1921,48.21,47.7453,47.8347,74540.0286
2009-10-23 09:45:00,80.28,80.36,80.08,80.25,76312.30900029874,47.8228,47.8704,47.7036,47.8049,76312.309
2009-10-23 09:50:00,80.24,80.31,79.88,80.01,117491.76535974957,47.7989,47.8406,47.5845,47.6619,117491.7654
2009-10-23 09:55:00,80.01,80.05,79.6,79.77,228311.4162713856,47.6619,47.6857,47.4177,47.519,228311.4163
2009-10-23 10:00:00,79.81,80.28,79.65,79.66,221847.8053997756,47.5428,47.8228,47.4475,47.4534,221847.8054
2009-10-23 10:05:00,79.66,79.71,79.37,79.5,99768.96135694794,47.4534,47.4832,47.2807,47.3581,99768.9614
2009-10-23 10:10:00,79.46,79.51,79.2,79.5,67763.66236365326,47.3343,47.3641,47.1794,47.3581,67763.6624
2009-10-23 10:15:00,79.51,79.74,79.3,79.67,41700.71530070969,47.3641,47.5011,47.239,47.4594,41700.7153
2009-10-23 10:20:00,79.7,79.76,79.5,79.61,63697.84262183406,47.4773,47.513,47.3581,47.4236,63697.8426
2009-10-23 10:25:00,79.62,79.71,79.41,79.6,29711.75965175566,47.4296,47.4832,47.3045,47.4177,29711.7597
2009-10-23 10:30:00,79.6,79.61,79.24,79.3,60570.28897428083,47.4177,47.4236,47.2032,47.239,60570.289
2009-10-23 10:35:00,79.31,79.4,79.16,79.32,54002.426314419055,47.2449,47.2985,47.1556,47.2509,54002.4263
2009-10-23 10:40:00,79.36,79.5,79.34,79.42,37634.8955588905,47.2747,47.3581,47.2628,47.3105,37634.8956
2009-10-23 10:45:00,79.43,79.6,79.23,79.55,51813.1387611318,47.3164,47.4177,47.1973,47.3879,51813.1388
2009-10-23 10:50:00,79.51,79.67,79.46,79.6,27209.71673371308,47.3641,47.4594,47.3343,47.4177,27209.7167
2009-10-23 10:55:00,79.6,79.62,79.14,79.22,55149.19598518857,47.4177,47.4296,47.1437,47.1913,55149.196
2009-10-23 11:00:00,79.18,79.2,78.87,78.9,107692.09726408278,47.1675,47.1794,46.9828,47.0007,107692.0973
2009-10-23 11:05:00,78.91,79.11,78.86,79.11,31067.032899028723,47.0066,47.1258,46.9769,47.1258,31067.0329
2009-10-23 11:10:00,79.12,79.22,79.1,79.12,72767.74819973842,47.1317,47.1913,47.1198,47.1317,72767.7482
2009-10-23 11:15:00,79.12,79.12,78.56,78.66,77771.83403582359,47.1317,47.1317,46.7982,46.8577,77771.834
2009-10-23 11:20:00,78.66,78.7,78.5,78.69,60049.03003302196,46.8577,46.8816,46.7624,46.8756,60049.03
2009-10-23 11:25:00,78.68,78.75,78.6,78.61,35341.356217351466,46.8696,46.9113,46.822,46.8279,35341.3562
2009-10-23 11:30:00,78.62,78.67,78.54,78.54,31484.04005203582,46.8339,46.8637,46.7862,46.7862,31484.0401
2009-10-23 11:35:00,78.55,78.91,78.52,78.91,65887.13017512132,46.7922,47.0066,46.7743,47.0066,65887.1302
2009-10-23 11:40:00,78.91,79.26,78.91,79.09,82567.4162954052,47.0066,47.2151,47.0066,47.1139,82567.4163
2009-10-23 11:45:00,79.1,79.19,78.86,78.89,47538.81544280905,47.1198,47.1734,46.9769,46.9947,47538.8154
2009-10-23 11:50:00,78.88,79.36,78.87,79.27,79544.11443610374,46.9888,47.2747,46.9828,47.2211,79544.1144
2009-10-23 11:55:00,79.26,79.35,79.17,79.29,63176.58368057519,47.2151,47.2688,47.1615,47.233,63176.5837
2009-10-23 12:00:00,79.29,79.43,79.25,79.41,40866.7009946955,47.233,47.3164,47.2092,47.3045,40866.701
2009-10-23 12:05:00,79.39,79.47,79.37,79.46,45766.53504252889,47.2926,47.3402,47.2807,47.3343,45766.535
2009-10-23 12:10:00,79.46,79.47,79.13,79.14,39928.434900429536,47.3343,47.3402,47.1377,47.1437,39928.4349
2009-10-23 12:15:00,79.11,79.2,79.0,79.18,57546.987114979376,47.1258,47.1794,47.0603,47.1675,57546.9871
2009-10-23 12:20:00,79.19,79.26,79.14,79.18,36488.12588812099,47.1734,47.2151,47.1437,47.1675,36488.1259
2009-10-23 12:25:00,79.21,79.32,79.13,79.32,39928.434900429536,47.1854,47.2509,47.1377,47.2509,39928.4349
2009-10-23 12:30:00,79.3,79.38,79.28,79.36,46079.29040728421,47.239,47.2866,47.2271,47.2747,46079.2904
2009-10-23 12:35:00,79.34,79.53,79.34,79.48,36071.11873511389,47.2628,47.376,47.2628,47.3462,36071.1187
2009-10-23 12:40:00,79.47,79.47,79.35,79.44,12301.71101370936,47.3402,47.3402,47.2688,47.3224,12301.711
2009-10-23 12:45:00,79.46,79.7,79.46,79.61,27939.47925147549,47.3343,47.4773,47.3343,47.4236,27939.4793
2009-10-23 12:50:00,79.61,79.62,79.56,79.62,24499.170239166942,47.4236,47.4296,47.3939,47.4296,24499.1702
2009-10-23 12:55:00,79.62,79.66,79.33,79.33,26375.70242769888,47.4296,47.4534,47.2568,47.2568,26375.7024
2009-10-23 13:00:00,79.32,79.33,79.13,79.24,35758.363370358566,47.2509,47.2568,47.1377,47.2032,35758.3634
2009-10-23 13:05:00,79.25,79.25,79.11,79.2,20746.105862103075,47.2092,47.2092,47.1258,47.1794,20746.1059
2009-10-23 13:10:00,79.21,79.37,79.19,79.28,22935.39341539033,47.1854,47.2807,47.1734,47.2271,22935.3934
2009-10-23 13:15:00,79.28,79.35,79.14,79.15,17722.804002801622,47.2271,47.2688,47.1437,47.1496,17722.804
2009-10-23 13:20:00,79.14,79.14,78.86,78.99,46079.29040728421,47.1437,47.1437,46.9769,47.0543,46079.2904
2009-10-23 13:25:00,79.0,79.08,78.94,79.05,32109.550781546463,47.0603,47.1079,47.0245,47.09,32109.5508
2009-10-23 13:30:00,79.05,79.05,78.66,78.85,87154.49497848326,47.09,47.09,46.8577,46.9709,87154.495
2009-10-23 13:35:00,78.82,78.88,78.63,78.68,43681.49927749341,46.953,46.9888,46.8399,46.8696,43681.4993
2009-10-23 13:40:00,78.67,78.9,78.61,78.83,43264.49212448631,46.8637,47.0007,46.8279,46.959,43264.4921
2009-10-23 13:45:00,78.81,78.81,78.64,78.67,26375.70242769888,46.9471,46.9471,46.8458,46.8637,26375.7024
2009-10-23 13:50:00,78.67,78.85,78.61,78.78,31379.788263784045,46.8637,46.9709,46.8279,46.9292,31379.7883
2009-10-23 13:55:00,78.78,78.8,78.66,78.79,13552.732472730651,46.9292,46.9411,46.8577,46.9352,13552.7325
2009-10-23 14:00:00,78.78,78.78,78.61,78.62,29190.500710496788,46.9292,46.9292,46.8279,46.8339,29190.5007
2009-10-23 14:05:00,78.61,78.67,78.45,78.51,64531.856927848254,46.8279,46.8637,46.7326,46.7684,64531.8569
2009-10-23 14:10:00,78.52,78.87,78.52,78.87,30962.78111077695,46.7743,46.9828,46.7743,46.9828,30962.7811
2009-10-23 14:15:00,78.87,79.01,78.86,78.93,36696.62946462453,46.9828,47.0662,46.9769,47.0186,36696.6295
2009-10-23 14:20:00,78.94,79.08,78.92,78.99,46392.045772039535,47.0245,47.1079,47.0126,47.0543,46392.0458
2009-10-23 14:25:00,78.99,79.01,78.89,78.98,23769.407721404525,47.0543,47.0662,46.9947,47.0483,23769.4077
2009-10-23 14:30:00,78.97,78.98,78.81,78.86,39511.42774742244,47.0424,47.0483,46.9471,46.9769,39511.4277
2009-10-23 14:35:00,78.85,78.86,78.81,78.84,24707.673815670496,46.9709,46.9769,46.9471,46.9649,24707.6738
2009-10-23 14:40:00,78.83,78.87,78.77,78.85,29190.500710496788,46.959,46.9828,46.9233,46.9709,29190.5007
2009-10-23 14:45:00,78.85,78.9,78.68,78.74,28564.98998098614,46.9709,47.0007,46.8696,46.9054,28564.99
2009-10-23 14:50:00,78.75,78.79,78.56,78.58,39824.18311217776,46.9113,46.9352,46.7982,46.8101,39824.1831
2009-10-23 14:55:00,78.55,78.57,78.44,78.51,35445.608005603244,46.7922,46.8041,46.7267,46.7684,35445.608
2009-10-23 15:00:00,78.5,78.55,78.37,78.38,35445.608005603244,46.7624,46.7922,46.685,46.6909,35445.608
2009-10-23 15:05:00,78.38,78.67,78.35,78.6,71620.9785289689,46.6909,46.8637,46.6731,46.822,71620.9785
2009-10-23 15:10:00,78.59,78.67,78.5,78.65,60778.79255078438,46.816,46.8637,46.7624,46.8518,60778.7926
2009-10-23 15:15:00,78.66,78.7,78.56,78.66,43785.75106574518,46.8577,46.8816,46.7982,46.8577,43785.7511
2009-10-23 15:20:00,78.66,78.75,78.65,78.65,58172.497844490026,46.8577,46.9113,46.8518,46.8518,58172.4978
2009-10-23 15:25:00,78.65,78.67,78.39,78.48,63593.59083358228,46.8518,46.8637,46.6969,46.7505,63593.5908
2009-10-23 15:30:00,78.48,78.67,78.46,78.61,91116.06293205069,46.7505,46.8637,46.7386,46.8279,91116.0629
2009-10-23 15:35:00,78.61,78.61,78.22,78.32,99977.4649334515,46.8279,46.8279,46.5956,46.6552,99977.4649
2009-10-23 15:40:00,78.31,78.56,78.3,78.55,84131.19311918181,46.6492,46.7982,46.6433,46.7922,84131.1931
2009-10-23 15:45:00,78.56,78.77,78.49,78.77,98413.68810967488,46.7982,46.9233,46.7565,46.9233,98413.6881
2009-10-23 15:50:00,78.76,78.95,78.74,78.95,122391.59940758297,46.9173,47.0305,46.9054,47.0305,122391.5994
2009-10-23 15:55:00,78.94,78.99,78.8,78.8,208920.5836565556,47.0245,47.0543,46.9411,46.9411,208920.5837
2009-10-26 09:30:00,79.36,80.18,78.81,79.82,164822.07722605506,47.2747,47.7632,46.9471,47.5487,164822.0772
2009-10-26 09:35:00,79.83,80.33,79.73,80.3,72767.74819973842,47.5547,47.8525,47.4951,47.8347,72767.7482
2009-10-26 09:40:00,80.26,80.37,80.2,80.25,135527.32472730652,47.8108,47.8764,47.7751,47.8049,135527.3247
2009-10-26 09:45:00,80.25,80.62,80.24,80.45,145431.24461122506,47.8049,48.0253,47.7989,47.924,145431.2446
2009-10-26 09:50:00,80.44,80.69,80.28,80.32,94869.12730911456,47.9181,48.067,47.8228,47.8466,94869.1273
2009-10-26 09:55:00,80.33,80.37,80.07,80.14,81733.401989391,47.8525,47.8764,47.6977,47.7394,81733.402
2009-10-26 10:00:00,80.13,80.52,80.13,80.24,53168.41200840486,47.7334,47.9657,47.7334,47.7989,53168.412
2009-10-26 10:05:00,80.24,80.41,80.13,80.32,36696.62946462453,47.7989,47.9002,47.7334,47.8466,36696.6295
2009-10-26 10:10:00,80.32,80.32,80.06,80.08,47330.31186630551,47.8466,47.8466,47.6917,47.7036,47330.3119
2009-10-26 10:15:00,80.08,80.23,80.05,80.16,39928.434900429536,47.7036,47.793,47.6857,47.7513,39928.4349
2009-10-26 10:20:00,80.18,80.26,80.03,80.07,32422.306146301788,47.7632,47.8108,47.6738,47.6977,32422.3061
2009-10-26 10:25:00,80.07,80.14,80.01,80.04,39824.18311217776,47.6977,47.7394,47.6619,47.6798,39824.1831
2009-10-26 10:30:00,80.04,80.32,80.04,80.16,48685.58511357857,47.6798,47.8466,47.6798,47.7513,48685.5851
2009-10-26 10:35:00,80.17,80.18,79.77,79.84,75269.791117781,47.7572,47.7632,47.519,47.5606,75269.7911
2009-10-26 10:40:00,79.85,79.91,79.82,79.89,32839.31329930889,47.5666,47.6023,47.5487,47.5904,32839.3133
2009-10-26 10:45:00,79.87,80.07,79.84,80.05,40866.7009946955,47.5785,47.6977,47.5606,47.6857,40866.701
2009-10-26 10:50:00,80.05,80.13,79.89,79.92,29190.500710496788,47.6857,47.7334,47.5904,47.6083,29190.5007
2009-10-26 10:55:00,79.93,79.93,79.66,79.83,43577.24748924163,47.6143,47.6143,47.4534,47.5547,43577.2475
2009-10-26 11:00:00,79.83,79.86,79.69,79.69,16159.027179025006,47.5547,47.5726,47.4713,47.4713,16159.0272
2009-10-26 11:05:00,79.68,79.89,79.66,79.87,45870.78683078066,47.4653,47.5904,47.4534,47.5785,45870.7868
2009-10-26 11:10:00,79.86,79.87,79.43,79.48,71516.72674071713,47.5726,47.5785,47.3164,47.3462,71516.7267
2009-10-26 11:15:00,79.47,79.47,79.21,79.21,50770.620878614056,47.3402,47.3402,47.1854,47.1854,50770.6209
2009-10-26 11:20:00,79.22,79.43,79.16,79.29,44932.5207365147,47.1913,47.3164,47.1556,47.233,44932.5207
2009-10-26 11:25:00,79.27,79.38,78.98,78.98,46496.297560291314,47.2211,47.2866,47.0483,47.0483,46496.2976
2009-10-26 11:30:00,78.98,78.98,78.2,78.2,148141.7911057712,47.0483,47.0483,46.5837,46.5837,148141.7911
2009-10-26 11:35:00,78.22,78.22,77.64,78.12,157003.193107172,46.5956,46.5956,46.2501,46.536,157003.1931
2009-10-26 11:40:00,78.09,78.2,77.96,78.06,93930.86121484858,46.5182,46.5837,46.4407,46.5003,93930.8612
2009-10-26 11:45:00,78.06,78.34,77.99,78.32,99664.70956869615,46.5003,46.6671,46.4586,46.6552,99664.7096
2009-10-26 11:50:00,78.34,78.79,78.32,78.47,131670.00856199086,46.6671,46.9352,46.6552,46.7445,131670.0086
2009-10-26 11:55:00,78.47,78.6,77.94,77.96,109464.37766436295,46.7445,46.822,46.4288,46.4407,109464.3777
2009-10-26 12:00:00,77.96,78.14,77.92,77.97,103209.2703692565,46.4407,46.548,46.4169,46.4467,103209.2704
2009-10-26 12:05:00,77.97,78.06,77.68,77.97,72871.99998799019,46.4467,46.5003,46.2739,46.4467,72872.0
2009-10-26 12:10:00,77.96,78.15,77.9,78.12,33464.82402881953,46.4407,46.5539,46.405,46.536,33464.824
2009-10-26 12:15:00,78.11,78.23,78.11,78.17,25958.695274691785,46.5301,46.6016,46.5301,46.5658,25958.6953
2009-10-26 12:20:00,78.16,78.16,77.87,77.97,41179.45635945082,46.5599,46.5599,46.3871,46.4467,41179.4564
2009-10-26 12:25:00,77.97,77.97,77.81,77.94,34090.33475833017,46.4467,46.4467,46.3514,46.4288,34090.3348
2009-10-26 12:30:00,77.97,78.02,77.86,78.01,16888.789696787426,46.4467,46.4765,46.3812,46.4705,16888.7897
2009-10-26 12:35:00,78.01,78.13,77.82,78.1,15220.76108475904,46.4705,46.542,46.3573,46.5241,15220.7611
2009-10-26 12:40:00,78.13,78.13,77.93,77.97,20850.357650354847,46.542,46.542,46.4229,46.4467,20850.3577
2009-10-26 12:45:00,77.95,77.96,77.72,77.86,29399.00428700033,46.4348,46.4407,46.2978,46.3812,29399.0043
2009-10-26 12:50:00,77.85,77.85,77.71,77.76,59319.26751525954,46.3752,46.3752,46.2918,46.3216,59319.2675
2009-10-26 12:55:00,77.77,77.97,77.75,77.97,65887.13017512132,46.3276,46.4467,46.3156,46.4467,65887.1302
2009-10-26 13:00:00,77.96,78.03,77.9,77.93,10633.682401680971,46.4407,46.4824,46.405,46.4229,10633.6824
2009-10-26 13:05:00,77.97,77.97,77.91,77.94,12822.969954968232,46.4467,46.4467,46.4109,46.4288,12822.97
2009-10-26 13:10:00,77.94,77.94,77.73,77.79,30337.270381266306,46.4288,46.4288,46.3037,46.3395,30337.2704
2009-10-26 13:15:00,77.8,77.83,77.39,77.39,41700.71530070969,46.3454,46.3633,46.1012,46.1012,41700.7153
2009-10-26 13:20:00,77.39,77.47,77.13,77.16,43160.240336234536,46.1012,46.1488,45.9463,45.9642,43160.2403
2009-10-26 13:25:00,77.16,77.37,77.09,77.35,55253.44777344035,45.9642,46.0893,45.9225,46.0774,55253.4478
2009-10-26 13:30:00,77.35,77.52,77.33,77.51,29607.507863503884,46.0774,46.1786,46.0654,46.1727,29607.5079
2009-10-26 13:35:00,77.51,77.73,77.5,77.72,45036.77252476647,46.1727,46.3037,46.1667,46.2978,45036.7725
2009-10-26 13:40:00,77.7,78.0,77.7,77.91,26584.20600420243,46.2859,46.4646,46.2859,46.4109,26584.206
2009-10-26 13:45:00,77.92,77.93,77.77,77.81,29711.75965175566,46.4169,46.4229,46.3276,46.3514,29711.7597
2009-10-26 13:50:00,77.81,77.82,77.69,77.79,56817.22459721696,46.3514,46.3573,46.2799,46.3395,56817.2246
2009-10-26 13:55:00,77.79,77.96,77.77,77.8,24916.17739217404,46.3395,46.4407,46.3276,46.3454,24916.1774
2009-10-26 14:00:00,77.81,78.02,77.8,77.93,43890.00285399696,46.3514,46.4765,46.3454,46.4229,43890.0029
2009-10-26 14:05:00,77.93,77.97,77.82,77.86,35549.859793855016,46.4229,46.4467,46.3573,46.3812,35549.8598
2009-10-26 14:10:00,77.84,77.87,77.77,77.86,28460.738192734367,46.3693,46.3871,46.3276,46.3812,28460.7382
2009-10-26 14:15:00,77.86,77.86,77.47,77.59,56191.71386770631,46.3812,46.3812,46.1488,46.2203,56191.7139
2009-10-26 14:20:00,77.59,77.77,77.59,77.66,22101.37910937614,46.2203,46.3276,46.2203,46.262,22101.3791
2009-10-26 14:25:00,77.65,77.67,77.54,77.65,20433.35049734775,46.2561,46.268,46.1905,46.2561,20433.3505
2009-10-26 14:30:00,77.63,77.65,77.45,77.45,28460.738192734367,46.2442,46.2561,46.1369,46.1369,28460.7382
2009-10-26 14:35:00,77.47,77.56,77.36,77.53,45245.27610127002,46.1488,46.2025,46.0833,46.1846,45245.2761
2009-10-26 14:40:00,77.54,77.55,77.39,77.39,28877.745345741463,46.1905,46.1965,46.1012,46.1012,28877.7453
2009-10-26 14:45:00,77.38,77.51,77.31,77.32,40762.44920644373,46.0952,46.1727,46.0535,46.0595,40762.4492
2009-10-26 14:50:00,77.33,77.53,77.33,77.49,32735.06151105712,46.0654,46.1846,46.0654,46.1608,32735.0615
2009-10-26 14:55:00,77.49,77.74,77.44,77.47,62446.82116281277,46.1608,46.3097,46.131,46.1488,62446.8212
2009-10-26 15:00:00,77.46,77.69,77.46,77.68,29607.507863503884,46.1429,46.2799,46.1429,46.2739,29607.5079
2009-10-26 15:05:00,77.67,77.7,77.42,77.5,41909.21887721324,46.268,46.2859,46.1191,46.1667,41909.2189
2009-10-26 15:10:00,77.49,77.5,77.37,77.43,21997.127321124364,46.1608,46.1667,46.0893,46.125,21997.1273
2009-10-26 15:15:00,77.43,77.55,77.38,77.49,42117.72245371679,46.125,46.1965,46.0952,46.1608,42117.7225
2009-10-26 15:20:00,77.49,77.54,77.4,77.49,30024.51501651098,46.1608,46.1905,46.1071,46.1608,30024.515
2009-10-26 15:25:00,77.49,77.49,77.26,77.28,34194.58654658195,46.1608,46.1608,46.0237,46.0357,34194.5865
2009-10-26 15:30:00,77.27,77.41,77.25,77.41,58276.7496327418,46.0297,46.1131,46.0178,46.1131,58276.7496
2009-10-26 15:35:00,77.41,77.41,77.27,77.3,53481.16737316018,46.1131,46.1131,46.0297,46.0476,53481.1674
2009-10-26 15:40:00,77.31,77.45,77.31,77.41,53272.66379665664,46.0535,46.1369,46.0535,46.1131,53272.6638
2009-10-26 15:45:00,77.41,77.79,77.39,77.73,75791.05005903987,46.1131,46.3395,46.1012,46.3037,75791.0501
2009-10-26 15:50:00,77.73,77.83,77.54,77.57,115719.4849594694,46.3037,46.3633,46.1905,46.2084,115719.485
2009-10-26 15:55:00,77.53,77.66,77.29,77.4,205584.5264324988,46.1846,46.262,46.0416,46.1071,205584.5264
2009-10-27 09:30:00,77.69,78.07,77.45,77.65,92158.58081456844,46.2799,46.5063,46.1369,46.2561,92158.5808
2009-10-27 09:35:00,77.68,78.06,77.65,77.75,111549.41342939844,46.2739,46.5003,46.2561,46.3156,111549.4134
2009-10-27 09:40:00,77.74,77.77,77.19,77.29,100081.71672170328,46.3097,46.3276,45.982,46.0416,100081.7167
2009-10-27 09:45:00,77.32,77.42,77.14,77.38,102375.2560632423,46.0595,46.1191,45.9523,46.0952,102375.2561
2009-10-27 09:50:00,77.38,77.69,77.37,77.64,123538.36907835248,46.0952,46.2799,46.0893,46.2501,123538.3691
2009-10-27 09:55:00,77.65,77.72,77.35,77.46,97266.91843890536,46.2561,46.2978,46.0774,46.1429,97266.9184
2009-10-27 10:00:00,77.45,77.45,76.96,77.23,227581.6537536232,46.1369,46.1369,45.845,46.0059,227581.6538
2009-10-27 10:05:00,77.25,77.25,76.75,76.98,206522.7925267648,46.0178,46.0178,45.7199,45.8569,206522.7925
2009-10-27 10:10:00,77.0,77.2,76.92,77.19,83922.68954267826,45.8689,45.988,45.8212,45.982,83922.6895
2009-10-27 10:15:00,77.15,77.22,76.88,76.95,76103.80542379519,45.9582,45.9999,45.7974,45.8391,76103.8054
2009-10-27 10:20:00,77.01,77.15,76.84,77.15,99143.4506274373,45.8748,45.9582,45.7736,45.9582,99143.4506
2009-10-27 10:25:00,77.17,77.85,77.1,77.82,134067.79969178166,45.9701,46.3752,45.9284,46.3573,134067.7997
2009-10-27 10:30:00,77.8,77.8,77.49,77.62,102896.51500450115,46.3454,46.3454,46.1608,46.2382,102896.515
2009-10-27 10:35:00,77.6,77.78,77.45,77.6,73810.26608225616,46.2263,46.3335,46.1369,46.2263,73810.2661
2009-10-27 10:40:00,77.61,77.93,77.61,77.85,95703.14161512876,46.2322,46.4229,46.2322,46.3752,95703.1416
2009-10-27 10:45:00,77.84,77.85,77.59,77.72,87467.25034323859,46.3693,46.3752,46.2203,46.2978,87467.2503
2009-10-27 10:50:00,77.73,77.73,77.39,77.59,78605.84834183777,46.3037,46.3037,46.1012,46.2203,78605.8483
2009-10-27 10:55:00,77.6,77.77,77.55,77.71,36800.88125287631,46.2263,46.3276,46.1965,46.2918,36800.8813
2009-10-27 11:00:00,77.71,77.73,77.39,77.39,66929.64805763906,46.2918,46.3037,46.1012,46.1012,66929.6481
2009-10-27 11:05:00,77.37,77.52,77.33,77.49,77146.32330631293,46.0893,46.1786,46.0654,46.1608,77146.3233
2009-10-27 11:10:00,77.55,77.62,77.42,77.5,37947.65092364582,46.1965,46.2382,46.1191,46.1667,37947.6509
2009-10-27 11:15:00,77.5,77.5,77.17,77.26,63072.33189232341,46.1667,46.1667,45.9701,46.0237,63072.3319
2009-10-27 11:20:00,77.27,77.52,77.27,77.44,44307.01000700405,46.0297,46.1786,46.0297,46.131,44307.01
2009-10-27 11:25:00,77.42,77.73,77.36,77.71,115093.97422995877,46.1191,46.3037,46.0833,46.2918,115093.9742
2009-10-27 11:30:00,77.7,77.89,77.7,77.89,81107.89125988036,46.2859,46.399,46.2859,46.399,81107.8913
2009-10-27 11:35:00,77.89,78.18,77.88,78.11,73706.01429400439,46.399,46.5718,46.3931,46.5301,73706.0143
2009-10-27 11:40:00,78.08,78.15,77.79,77.94,62446.82116281277,46.5122,46.5539,46.3395,46.4288,62446.8212
2009-10-27 11:45:00,77.92,78.0,77.88,77.98,33881.83118182663,46.4169,46.4646,46.3931,46.4526,33881.8312
2009-10-27 11:50:00,77.99,78.15,77.9,77.97,40553.94562994018,46.4586,46.5539,46.405,46.4467,40553.9456
2009-10-27 11:55:00,77.97,78.19,77.97,78.12,31692.54362853937,46.4467,46.5777,46.4467,46.536,31692.5436
2009-10-27 12:00:00,78.12,78.22,77.89,77.89,37739.14734714227,46.536,46.5956,46.399,46.399,37739.1473
2009-10-27 12:05:00,77.87,77.94,77.81,77.88,25750.191698188235,46.3871,46.4288,46.3514,46.3931,25750.1917
2009-10-27 12:10:00,77.89,77.98,77.81,77.95,25958.695274691785,46.399,46.4526,46.3514,46.4348,25958.6953
2009-10-27 12:15:00,77.95,78.06,77.86,77.86,28043.73103972727,46.4348,46.5003,46.3812,46.3812,28043.731
2009-10-27 12:20:00,77.86,77.9,77.78,77.78,26167.19885119533,46.3812,46.405,46.3335,46.3335,26167.1989
2009-10-27 12:25:00,77.78,77.81,77.63,77.68,19286.58082657824,46.3335,46.3514,46.2442,46.2739,19286.5808
2009-10-27 12:30:00,77.68,77.84,77.64,77.68,26271.450639447103,46.2739,46.3693,46.2501,46.2739,26271.4506
2009-10-27 12:35:00,77.67,77.76,77.61,77.72,21684.371956369043,46.268,46.3216,46.2322,46.2978,21684.372
2009-10-27 12:40:00,77.73,77.99,77.69,77.96,28877.745345741463,46.3037,46.4586,46.2799,46.4407,28877.7453
2009-10-27 12:45:00,77.96,78.06,77.89,77.96,27209.71673371308,46.4407,46.5003,46.399,46.4407,27209.7167
2009-10-27 12:50:00,77.96,78.06,77.76,77.76,30441.52216951808,46.4407,46.5003,46.3216,46.3216,30441.5222
2009-10-27 12:55:00,77.78,77.99,77.76,77.86,49623.851207844535,46.3335,46.4586,46.3216,46.3812,49623.8512
2009-10-27 13:00:00,77.87,77.97,77.79,77.9,27209.71673371308,46.3871,46.4467,46.3395,46.405,27209.7167
2009-10-27 13:05:00,77.89,77.94,77.56,77.64,40762.44920644373,46.399,46.4288,46.2025,46.2501,40762.4492
2009-10-27 13:10:00,77.62,77.93,77.61,77.84,27105.464945461303,46.2382,46.4229,46.2322,46.3693,27105.4649
2009-10-27 13:15:00,77.87,77.87,77.44,77.46,27313.96852196485,46.3871,46.3871,46.131,46.1429,27313.9685
2009-10-27 13:20:00,77.47,77.52,77.15,77.25,29607.507863503884,46.1488,46.1786,45.9582,46.0178,29607.5079
2009-10-27 13:25:00,77.26,77.33,77.21,77.21,29294.75249874856,46.0237,46.0654,45.994,45.994,29294.7525
2009-10-27 13:30:00,77.2,77.38,77.1,77.19,44411.26179525583,45.988,46.0952,45.9284,45.982,44411.2618
2009-10-27 13:35:00,77.15,77.5,77.15,77.46,44307.01000700405,45.9582,46.1667,45.9582,46.1429,44307.01
2009-10-27 13:40:00,77.46,77.82,77.46,77.66,53064.16022015309,46.1429,46.3573,46.1429,46.262,53064.1602
2009-10-27 13:45:00,77.66,77.66,77.47,77.52,30441.52216951808,46.262,46.262,46.1488,46.1786,30441.5222
2009-10-27 13:50:00,77.51,77.6,77.37,77.44,33881.83118182663,46.1727,46.2263,46.0893,46.131,33881.8312
2009-10-27 13:55:00,77.41,77.43,77.21,77.28,78084.5894005789,46.1131,46.125,45.994,46.0357,78084.5894
2009-10-27 14:00:00,77.26,77.27,77.01,77.03,43055.98854798276,46.0237,46.0297,45.8748,45.8867,43055.9885
2009-10-27 14:05:00,77.02,77.21,77.01,77.12,52334.39770239067,45.8808,45.994,45.8748,45.9403,52334.3977
2009-10-27 14:10:00,77.12,77.33,77.11,77.27,49623.851207844535,45.9403,46.0654,45.9344,46.0297,49623.8512
2009-10-27 14:15:00,77.28,77.52,77.26,77.5,47643.06723106083,46.0357,46.1786,46.0237,46.1667,47643.0672
2009-10-27 14:20:00,77.5,77.51,77.36,77.38,26062.94706294356,46.1667,46.1727,46.0833,46.0952,26062.9471
2009-10-27 14:25:00,77.39,77.6,77.39,77.48,32318.054358050013,46.1012,46.2263,46.1012,46.1548,32318.0544
2009-10-27 14:30:00,77.48,77.49,77.34,77.42,21997.127321124364,46.1548,46.1608,46.0714,46.1191,21997.1273
2009-10-27 14:35:00,77.41,77.48,77.27,77.31,31484.04005203582,46.1131,46.1548,46.0297,46.0535,31484.0401
2009-10-27 14:40:00,77.32,77.59,77.32,77.51,41075.20457119905,46.0595,46.2203,46.0595,46.1727,41075.2046
2009-10-27 14:45:00,77.5,77.57,77.42,77.56,35028.600852596144,46.1667,46.2084,46.1191,46.2025,35028.6009
2009-10-27 14:50:00,77.56,77.7,77.56,77.63,50145.110149103406,46.2025,46.2859,46.2025,46.2442,50145.1101
2009-10-27 14:55:00,77.63,77.73,77.56,77.6,78397.34476533423,46.2442,46.3037,46.2025,46.2263,78397.3448
2009-10-27 15:00:00,77.6,77.71,77.54,77.66,66616.89269288373,46.2263,46.2918,46.1905,46.262,66616.8927
2009-10-27 15:05:00,77.68,77.72,77.5,77.54,44932.5207365147,46.2739,46.2978,46.1667,46.1905,44932.5207
2009-10-27 15:10:00,77.55,77.64,77.47,77.61,66929.64805763906,46.1965,46.2501,46.1488,46.2322,66929.6481
2009-10-27 15:15:00,77.61,77.68,77.5,77.66,53689.67094966373,46.2322,46.2739,46.1667,46.262,53689.6709
2009-10-27 15:20:00,77.67,77.69,77.5,77.54,50666.36909036228,46.268,46.2799,46.1667,46.1905,50666.3691
2009-10-27 15:25:00,77.54,77.55,77.43,77.55,33986.0829700784,46.1905,46.1965,46.125,46.1965,33986.083
2009-10-27 15:30:00,77.55,77.59,77.13,77.13,97996.68095666778,46.1965,46.2203,45.9463,45.9463,97996.681
2009-10-27 15:35:00,77.14,77.18,77.0,77.05,93096.8469088344,45.9523,45.9761,45.8689,45.8986,93096.8469
2009-10-27 15:40:00,77.06,77.23,77.02,77.19,141469.67665765763,45.9046,46.0059,45.8808,45.982,141469.6767
2009-10-27 15:45:00,77.2,77.25,77.01,77.08,149392.8125647925,45.988,46.0178,45.8748,45.9165,149392.8126
2009-10-27 15:50:00,77.1,77.26,77.0,77.03,225079.6108355806,45.9284,46.0237,45.8689,45.8867,225079.6108
2009-10-27 15:55:00,77.02,77.03,76.81,76.95,276371.4906554535,45.8808,45.8867,45.7557,45.8391,276371.4907
2009-10-28 09:30:00,76.54,76.72,75.96,76.42,137299.60512758666,45.5948,45.7021,45.2493,45.5234,137299.6051
2009-10-28 09:35:00,76.44,76.45,75.86,75.95,165656.09153206926,45.5353,45.5412,45.1898,45.2434,165656.0915
2009-10-28 09:40:00,75.95,76.04,75.55,75.98,124580.8869608702,45.2434,45.297,45.0051,45.2612,124580.887
2009-10-28 09:45:00,76.01,76.3,75.76,75.79,87988.50928449746,45.2791,45.4519,45.1302,45.1481,87988.5093
2009-10-28 09:50:00,75.8,76.29,75.78,75.87,82880.17166016051,45.154,45.4459,45.1421,45.1957,82880.1717
2009-10-28 09:55:00,75.85,76.08,75.72,75.99,71516.72674071713,45.1838,45.3208,45.1064,45.2672,71516.7267
2009-10-28 10:00:00,75.94,75.99,75.48,75.7,141156.92129290232,45.2374,45.2672,44.9634,45.0945,141156.9213
2009-10-28 10:05:00,75.72,75.85,75.46,75.75,68806.180246171,45.1064,45.1838,44.9515,45.1242,68806.1802
2009-10-28 10:10:00,75.76,76.01,75.68,75.77,66408.38911638019,45.1302,45.2791,45.0825,45.1362,66408.3891
2009-10-28 10:15:00,75.75,75.97,75.71,75.95,48685.58511357857,45.1242,45.2553,45.1004,45.2434,48685.5851
2009-10-28 10:20:00,75.96,75.98,75.64,75.85,83192.92702491584,45.2493,45.2612,45.0587,45.1838,83192.927
2009-10-28 10:25:00,75.87,75.87,75.46,75.46,69640.19455218519,45.1957,45.1957,44.9515,44.9515,69640.1946
2009-10-28 10:30:00,75.42,75.76,75.35,75.68,136048.58366856538,44.9277,45.1302,44.886,45.0825,136048.5837
2009-10-28 10:35:00,75.69,75.77,75.53,75.74,86737.48782547617,45.0885,45.1362,44.9932,45.1183,86737.4878
2009-10-28 10:40:00,75.73,75.85,75.67,75.83,79648.36622435552,45.1123,45.1838,45.0766,45.1719,79648.3662
2009-10-28 10:45:00,75.86,75.86,75.49,75.53,80899.38768337682,45.1898,45.1898,44.9694,44.9932,80899.3877
2009-10-28 10:50:00,75.53,75.53,75.2,75.27,78710.10013008954,44.9932,44.9932,44.7966,44.8383,78710.1001
2009-10-28 10:55:00,75.27,75.67,75.25,75.62,71203.9713759618,44.8383,45.0766,44.8264,45.0468,71203.9714
2009-10-28 11:00:00,75.58,75.6,75.22,75.34,34924.34906434437,45.023,45.0349,44.8085,44.88,34924.3491
2009-10-28 11:05:00,75.33,75.63,75.33,75.57,44515.5135835076,44.874,45.0528,44.874,45.017,44515.5136
2009-10-28 11:10:00,75.56,75.72,75.51,75.68,36071.11873511389,45.0111,45.1064,44.9813,45.0825,36071.1187
2009-10-28 11:15:00,75.65,76.06,75.64,75.96,62134.06579805745,45.0647,45.3089,45.0587,45.2493,62134.0658
2009-10-28 11:20:00,75.96,75.97,75.69,75.76,67450.90699889793,45.2493,45.2553,45.0885,45.1302,67450.907
2009-10-28 11:25:00,75.74,75.87,75.73,75.76,42326.22603022034,45.1183,45.1957,45.1123,45.1302,42326.226
2009-10-28 11:30:00,75.76,75.97,75.75,75.89,57025.728173720505,45.1302,45.2553,45.1242,45.2076,57025.7282
2009-10-28 11:35:00,75.88,75.88,75.69,75.85,25645.939909936464,45.2017,45.2017,45.0885,45.1838,25645.9399
2009-10-28 11:40:00,75.83,75.85,75.58,75.7,21371.61659161372,45.1719,45.1838,45.023,45.0945,21371.6166
2009-10-28 11:45:00,75.7,75.7,75.43,75.44,92262.8326028202,45.0945,45.0945,44.9336,44.9396,92262.8326
2009-10-28 11:50:00,75.42,75.42,75.22,75.31,74748.53217652213,44.9277,44.9277,44.8085,44.8621,74748.5322
2009-10-28 11:55:00,75.31,75.38,75.23,75.37,43577.24748924163,44.8621,44.9038,44.8145,44.8979,43577.2475
2009-10-28 12:00:00,75.33,75.43,75.32,75.4,39198.67238266712,44.874,44.9336,44.8681,44.9157,39198.6724
2009-10-28 12:05:00,75.41,75.42,75.25,75.25,38364.65807665292,44.9217,44.9277,44.8264,44.8264,38364.6581
2009-10-28 12:10:00,75.26,75.38,75.22,75.36,44411.26179525583,44.8323,44.9038,44.8085,44.8919,44411.2618
2009-10-28 12:15:00,75.34,75.35,75.23,75.25,45975.03861903244,44.88,44.886,44.8145,44.8264,45975.0386
2009-10-28 12:20:00,75.25,75.31,75.01,75.02,113008.93846492328,44.8264,44.8621,44.6834,44.6894,113008.9385
2009-10-28 12:25:00,75.0,75.34,74.96,75.29,47851.57080756438,44.6775,44.88,44.6536,44.8502,47851.5708
2009-10-28 12:30:00,75.3,75.38,75.23,75.3,35966.86694686212,44.8562,44.9038,44.8145,44.8562,35966.8669
2009-10-28 12:35:00,75.31,75.31,75.08,75.14,40241.19026518486,44.8621,44.8621,44.7251,44.7609,40241.1903
2009-10-28 12:40:00,75.12,75.31,75.07,75.28,20433.35049734775,44.7489,44.8621,44.7192,44.8443,20433.3505
2009-10-28 12:45:00,75.3,75.31,75.19,75.22,33360.57224056776,44.8562,44.8621,44.7906,44.8085,33360.5722
2009-10-28 12:50:00,75.2,75.22,74.85,74.89,61091.5479155397,44.7966,44.8085,44.5881,44.6119,61091.5479
2009-10-28 12:55:00,74.92,75.13,74.92,75.09,58381.001420993576,44.6298,44.7549,44.6298,44.7311,58381.0014
2009-10-28 13:00:00,75.09,75.27,75.02,75.26,51187.62803162115,44.7311,44.8383,44.6894,44.8323,51187.628
2009-10-28 13:05:00,75.27,75.38,75.14,75.24,87050.24319023149,44.8383,44.9038,44.7609,44.8204,87050.2432
2009-10-28 13:10:00,75.25,75.62,75.19,75.59,47121.80828980196,44.8264,45.0468,44.7906,45.0289,47121.8083
2009-10-28 13:15:00,75.59,75.73,75.38,75.45,42326.22603022034,45.0289,45.1123,44.9038,44.9455,42326.226
2009-10-28 13:20:00,75.43,75.61,75.43,75.61,20746.105862103075,44.9336,45.0408,44.9336,45.0408,20746.1059
2009-10-28 13:25:00,75.6,75.62,75.16,75.27,37843.39913539405,45.0349,45.0468,44.7728,44.8383,37843.3991
2009-10-28 13:30:00,75.28,75.52,75.28,75.34,20016.34334434065,44.8443,44.9872,44.8443,44.88,20016.3433
2009-10-28 13:35:00,75.36,75.42,75.19,75.19,23977.911297908075,44.8919,44.9277,44.7906,44.7906,23977.9113
2009-10-28 13:40:00,75.23,75.46,75.23,75.28,29711.75965175566,44.8145,44.9515,44.8145,44.8443,29711.7597
2009-10-28 13:45:00,75.28,75.55,75.27,75.42,22101.37910937614,44.8443,45.0051,44.8383,44.9277,22101.3791
2009-10-28 13:50:00,75.43,75.44,75.25,75.37,40762.44920644373,44.9336,44.9396,44.8264,44.8979,40762.4492
2009-10-28 13:55:00,75.37,75.37,75.27,75.34,30754.2775342734,44.8979,44.8979,44.8383,44.88,30754.2775
2009-10-28 14:00:00,75.31,75.49,75.18,75.49,64531.856927848254,44.8621,44.9694,44.7847,44.9694,64531.8569
2009-10-28 14:05:00,75.44,75.48,75.37,75.42,28981.99713399324,44.9396,44.9634,44.8979,44.9277,28981.9971
2009-10-28 14:10:00,75.39,75.5,75.28,75.38,59527.77109176309,44.9098,44.9753,44.8443,44.9038,59527.7711
2009-10-28 14:15:00,75.37,75.45,75.19,75.23,81420.64662463569,44.8979,44.9455,44.7906,44.8145,81420.6466
2009-10-28 14:20:00,75.24,75.33,75.11,75.33,93826.6094265968,44.8204,44.874,44.743,44.874,93826.6094
2009-10-28 14:25:00,75.35,75.42,75.15,75.24,55566.20313819567,44.886,44.9277,44.7668,44.8204,55566.2031
2009-10-28 14:30:00,75.23,75.36,75.2,75.2,120410.81543079924,44.8145,44.8919,44.7966,44.7966,120410.8154
2009-10-28 14:35:00,75.22,75.35,75.14,75.14,61508.5550685468,44.8085,44.886,44.7609,44.7609,61508.5551
2009-10-28 14:40:00,75.13,75.32,75.13,75.19,61612.806856798576,44.7549,44.8681,44.7549,44.7906,61612.8069
2009-10-28 14:45:00,75.17,75.25,75.1,75.25,69535.94276393342,44.7787,44.8264,44.737,44.8264,69535.9428
2009-10-28 14:50:00,75.27,75.36,75.11,75.21,42743.23318322744,44.8383,44.8919,44.743,44.8026,42743.2332
2009-10-28 14:55:00,75.17,75.23,75.01,75.01,36592.37767637276,44.7787,44.8145,44.6834,44.6834,36592.3777
2009-10-28 15:00:00,74.98,75.12,74.95,75.08,55149.19598518857,44.6655,44.7489,44.6477,44.7251,55149.196
2009-10-28 15:05:00,75.1,75.19,75.01,75.04,44202.75821875228,44.737,44.7906,44.6834,44.7013,44202.7582
2009-10-28 15:10:00,75.04,75.05,74.82,74.85,90907.55935554714,44.7013,44.7072,44.5702,44.5881,90907.5594
2009-10-28 15:15:00,74.86,74.97,74.73,74.94,94973.37909736633,44.5941,44.6596,44.5166,44.6417,94973.3791
2009-10-28 15:20:00,74.92,74.99,74.81,74.83,65782.87838686955,44.6298,44.6715,44.5643,44.5762,65782.8784
2009-10-28 15:25:00,74.83,74.86,74.65,74.8,107900.60084058634,44.5762,44.5941,44.469,44.5583,107900.6008
2009-10-28 15:30:00,74.75,74.82,74.55,74.59,156898.94131892023,44.5285,44.5702,44.4094,44.4332,156898.9413
2009-10-28 15:35:00,74.6,74.66,74.38,74.46,109464.37766436295,44.4392,44.4749,44.3081,44.3558,109464.3777
2009-10-28 15:40:00,74.48,74.68,74.41,74.63,147829.03574101586,44.3677,44.4868,44.326,44.4571,147829.0357
2009-10-28 15:45:00,74.63,74.67,74.56,74.66,183900.15447612977,44.4571,44.4809,44.4154,44.4749,183900.1545
2009-10-28 15:50:00,74.67,74.69,74.39,74.51,225913.6251415948,44.4809,44.4928,44.3141,44.3856,225913.6251
2009-10-28 15:55:00,74.52,74.69,74.51,74.59,268135.5993835633,44.3915,44.4928,44.3856,44.4332,268135.5994
2009-10-29 09:30:00,75.41,75.78,75.17,75.63,170243.17021514734,44.9217,45.1421,44.7787,45.0528,170243.1702
2009-10-29 09:35:00,75.64,76.07,75.39,76.01,105815.56507555084,45.0587,45.3149,44.9098,45.2791,105815.5651
2009-10-29 09:40:00,76.01,76.03,75.72,75.78,87884.25749624569,45.2791,45.291,45.1064,45.1421,87884.2575
2009-10-29 09:45:00,75.76,75.93,75.71,75.93,59110.76393875599,45.1302,45.2315,45.1004,45.2315,59110.7639
2009-10-29 09:50:00,75.93,76.14,75.79,75.92,64948.86408085536,45.2315,45.3566,45.1481,45.2255,64948.8641
2009-10-29 09:55:00,75.91,76.2,75.85,76.12,75791.05005903987,45.2196,45.3923,45.1838,45.3446,75791.0501
2009-10-29 10:00:00,76.11,76.56,76.04,76.42,199642.17450214765,45.3387,45.6068,45.297,45.5234,199642.1745
2009-10-29 10:05:00,76.39,76.8,76.39,76.51,100707.22745121393,45.5055,45.7497,45.5055,45.577,100707.2275
2009-10-29 10:10:00,76.5,76.53,76.29,76.45,76937.81972980939,45.571,45.5889,45.4459,45.5412,76937.8197
2009-10-29 10:15:00,76.47,76.76,76.46,76.74,96224.40055638764,45.5531,45.7259,45.5472,45.714,96224.4006
2009-10-29 10:20:00,76.74,76.84,76.41,76.53,101749.74533373164,45.714,45.7736,45.5174,45.5889,101749.7453
2009-10-29 10:25:00,76.53,76.62,76.41,76.43,32630.809722805338,45.5889,45.6425,45.5174,45.5293,32630.8097
2009-10-29 10:30:00,76.41,76.48,76.21,76.32,32109.550781546463,45.5174,45.5591,45.3983,45.4638,32109.5508
2009-10-29 10:35:00,76.32,76.44,76.23,76.32,55357.69956169212,45.4638,45.5353,45.4102,45.4638,55357.6996
2009-10-29 10:40:00,76.32,76.38,76.06,76.22,43577.24748924163,45.4638,45.4995,45.3089,45.4042,43577.2475
2009-10-29 10:45:00,76.19,76.33,76.13,76.32,32213.80256979824,45.3863,45.4697,45.3506,45.4638,32213.8026
2009-10-29 10:50:00,76.32,76.4,76.19,76.2,46496.297560291314,45.4638,45.5114,45.3863,45.3923,46496.2976
2009-10-29 10:55:00,76.24,76.31,76.13,76.31,75791.05005903987,45.4161,45.4578,45.3506,45.4578,75791.0501
2009-10-29 11:00:00,76.31,76.38,76.24,76.25,70682.71243470293,45.4578,45.4995,45.4161,45.4221,70682.7124
2009-10-29 11:05:00,76.25,76.35,76.15,76.22,53793.92273791551,45.4221,45.4817,45.3625,45.4042,53793.9227
2009-10-29 11:10:00,76.22,76.27,76.09,76.24,58276.7496327418,45.4042,45.434,45.3268,45.4161,58276.7496
2009-10-29 11:15:00,76.22,76.29,76.11,76.18,45662.28325427712,45.4042,45.4459,45.3387,45.3804,45662.2833
2009-10-29 11:20:00,76.19,76.29,76.16,76.23,22309.88268587969,45.3863,45.4459,45.3685,45.4102,22309.8827
2009-10-29 11:25:00,76.24,76.29,76.03,76.04,37009.38482937985,45.4161,45.4459,45.291,45.297,37009.3848
2009-10-29 11:30:00,76.06,76.32,76.05,76.28,45766.53504252889,45.3089,45.4638,45.3029,45.44,45766.535
2009-10-29 11:35:00,76.29,76.33,76.18,76.19,26688.457792454206,45.4459,45.4697,45.3804,45.3863,26688.4578
2009-10-29 11:40:00,76.2,76.3,76.02,76.11,31171.2846872805,45.3923,45.4519,45.2851,45.3387,31171.2847
2009-10-29 11:45:00,76.15,76.16,75.93,75.99,29816.01144000743,45.3625,45.3685,45.2315,45.2672,29816.0114
2009-10-29 11:50:00,75.99,76.0,75.86,75.91,29190.500710496788,45.2672,45.2732,45.1898,45.2196,29190.5007
2009-10-29 11:55:00,75.9,75.92,75.56,75.68,87780.00570799391,45.2136,45.2255,45.0111,45.0825,87780.0057
2009-10-29 12:00:00,75.7,75.9,75.68,75.87,79022.85549484487,45.0945,45.2136,45.0825,45.1957,79022.8555
2009-10-29 12:05:00,75.87,76.18,75.87,76.15,78605.84834183777,45.1957,45.3804,45.1957,45.3625,78605.8483
2009-10-29 12:10:00,76.14,76.21,76.01,76.15,65574.37481036599,45.3566,45.3983,45.2791,45.3625,65574.3748
2009-10-29 12:15:00,76.14,76.39,76.12,76.3,53689.67094966373,45.3566,45.5055,45.3446,45.4519,53689.6709
2009-10-29 12:20:00,76.32,76.49,76.26,76.46,40241.19026518486,45.4638,45.5651,45.428,45.5472,40241.1903
2009-10-29 12:25:00,76.45,76.7,76.45,76.7,85486.46636645487,45.5412,45.6902,45.5412,45.6902,85486.4664
2009-10-29 12:30:00,76.69,76.73,76.47,76.49,48060.07438406792,45.6842,45.708,45.5531,45.5651,48060.0744
2009-10-29 12:35:00,76.51,76.71,76.48,76.58,55566.20313819567,45.577,45.6961,45.5591,45.6187,55566.2031
2009-10-29 12:40:00,76.56,76.71,76.49,76.59,37843.39913539405,45.6068,45.6961,45.5651,45.6246,37843.3991
2009-10-29 12:45:00,76.62,76.72,76.55,76.56,65678.62659861778,45.6425,45.7021,45.6008,45.6068,65678.6266
2009-10-29 12:50:00,76.56,76.61,76.38,76.46,32630.809722805338,45.6068,45.6365,45.4995,45.5472,32630.8097
2009-10-29 12:55:00,76.46,76.46,76.32,76.33,17514.300426298072,45.5472,45.5472,45.4638,45.4697,17514.3004
2009-10-29 13:00:00,76.32,76.39,76.3,76.35,30024.51501651098,45.4638,45.5055,45.4519,45.4817,30024.515
2009-10-29 13:05:00,76.34,76.34,76.24,76.32,30337.270381266306,45.4757,45.4757,45.4161,45.4638,30337.2704
2009-10-29 13:10:00,76.32,76.32,76.2,76.25,28147.982827979045,45.4638,45.4638,45.3923,45.4221,28147.9828
2009-10-29 13:15:00,76.27,76.33,76.23,76.33,30233.01859301453,45.434,45.4697,45.4102,45.4697,30233.0186
2009-10-29 13:20:00,76.32,76.51,76.32,76.45,58693.7567857489,45.4638,45.577,45.4638,45.5412,58693.7568
2009-10-29 13:25:00,76.44,76.44,76.25,76.33,48164.3261723197,45.5353,45.5353,45.4221,45.4697,48164.3262
2009-10-29 13:30:00,76.32,76.37,76.3,76.31,21163.11301511017,45.4638,45.4936,45.4519,45.4578,21163.113
2009-10-29 13:35:00,76.33,76.46,76.32,76.39,22309.88268587969,45.4697,45.5472,45.4638,45.5055,22309.8827
2009-10-29 13:40:00,76.39,76.51,76.36,76.39,37739.14734714227,45.5055,45.577,45.4876,45.5055,37739.1473
2009-10-29 13:45:00,76.42,76.47,76.23,76.23,57129.97996197228,45.5234,45.5531,45.4102,45.4102,57129.98
2009-10-29 13:50:00,76.23,76.26,76.14,76.17,50666.36909036228,45.4102,45.428,45.3566,45.3744,50666.3691
2009-10-29 13:55:00,76.17,76.17,76.06,76.09,43368.743912738086,45.3744,45.3744,45.3089,45.3268,43368.7439
2009-10-29 14:00:00,76.09,76.24,76.09,76.21,24082.16308615985,45.3268,45.4161,45.3268,45.3983,24082.1631
2009-10-29 14:05:00,76.21,76.29,76.16,76.19,20224.846920844204,45.3983,45.4459,45.3685,45.3863,20224.8469
2009-10-29 14:10:00,76.17,76.18,76.09,76.12,43577.24748924163,45.3744,45.3804,45.3268,45.3446,43577.2475
2009-10-29 14:15:00,76.11,76.18,76.07,76.09,46287.79398378776,45.3387,45.3804,45.3149,45.3268,46287.794
2009-10-29 14:20:00,76.09,76.12,76.06,76.1,37113.63661763163,45.3268,45.3446,45.3089,45.3327,37113.6366
2009-10-29 14:25:00,76.08,76.14,76.02,76.12,58276.7496327418,45.3208,45.3566,45.2851,45.3446,58276.7496
2009-10-29 14:30:00,76.11,76.28,76.09,76.28,69223.18739917809,45.3387,45.44,45.3268,45.44,69223.1874
2009-10-29 14:35:00,76.28,76.3,76.23,76.24,22518.38626238324,45.44,45.4519,45.4102,45.4161,22518.3863
2009-10-29 14:40:00,76.24,76.32,76.22,76.25,45662.28325427712,45.4161,45.4638,45.4042,45.4221,45662.2833
2009-10-29 14:45:00,76.23,76.24,76.15,76.19,41492.21172420615,45.4102,45.4161,45.3625,45.3863,41492.2117
2009-10-29 14:50:00,76.18,76.21,76.13,76.14,60257.53360952551,45.3804,45.3983,45.3506,45.3566,60257.5336
2009-10-29 14:55:00,76.13,76.17,76.09,76.16,60883.04433903616,45.3506,45.3744,45.3268,45.3685,60883.0443
2009-10-29 15:00:00,76.16,76.22,76.1,76.15,67763.66236365326,45.3685,45.4042,45.3327,45.3625,67763.6624
2009-10-29 15:05:00,76.15,76.22,76.07,76.07,121870.34046632408,45.3625,45.4042,45.3149,45.3149,121870.3405
2009-10-29 15:10:00,76.07,76.13,76.02,76.06,78814.35191834133,45.3149,45.3506,45.2851,45.3089,78814.3519
2009-10-29 15:15:00,76.07,76.13,76.01,76.01,58902.26036225245,45.3149,45.3506,45.2791,45.2791,58902.2604
2009-10-29 15:20:00,76.01,76.02,75.89,75.92,77876.08582407536,45.2791,45.2851,45.2076,45.2255,77876.0858
2009-10-29 15:25:00,75.92,76.01,75.92,75.94,48894.08869008212,45.2255,45.2791,45.2255,45.2374,48894.0887
2009-10-29 15:30:00,75.94,76.02,75.92,75.99,65157.3676573589,45.2374,45.2851,45.2255,45.2672,65157.3677
2009-10-29 15:35:00,75.99,76.11,75.99,76.1,64114.849774841154,45.2672,45.3387,45.2672,45.3327,64114.8498
2009-10-29 15:40:00,76.1,76.13,75.91,75.92,136048.58366856538,45.3327,45.3506,45.2196,45.2255,136048.5837
2009-10-29 15:45:00,75.92,75.93,75.78,75.79,141886.68381066475,45.2255,45.2315,45.1421,45.1481,141886.6838
2009-10-29 15:50:00,75.78,75.83,75.71,75.82,222369.06434103445,45.1421,45.1719,45.1004,45.1659,222369.0643
2009-10-29 15:55:00,75.82,75.96,75.8,75.91,376765.9627419121,45.1659,45.2493,45.154,45.2196,376765.9627
2009-10-30 09:30:00,75.39,75.72,75.17,75.32,110819.650911636,44.9098,45.1064,44.7787,44.8681,110819.6509
2009-10-30 09:35:00,75.29,75.37,74.98,75.1,84860.95563694423,44.8502,44.8979,44.6655,44.737,84860.9556
2009-10-30 09:40:00,75.09,75.66,74.88,75.3,130627.49067947312,44.7311,45.0706,44.606,44.8562,130627.4907
2009-10-30 09:45:00,75.26,75.4,75.14,75.23,110194.14018212535,44.8323,44.9157,44.7609,44.8145,110194.1402
2009-10-30 09:50:00,75.23,75.34,75.02,75.19,108109.10441708988,44.8145,44.88,44.6894,44.7906,108109.1044
2009-10-30 09:55:00,75.2,75.3,74.93,75.16,89135.27895526697,44.7966,44.8562,44.6358,44.7728,89135.279
2009-10-30 10:00:00,75.16,75.5,75.14,75.47,108109.10441708988,44.7728,44.9753,44.7609,44.9574,108109.1044
2009-10-30 10:05:00,75.47,75.63,75.34,75.37,90803.30756729536,44.9574,45.0528,44.88,44.8979,90803.3076
2009-10-30 10:10:00,75.37,75.54,75.08,75.33,106441.0758050615,44.8979,44.9991,44.7251,44.874,106441.0758
2009-10-30 10:15:00,75.35,75.38,74.87,75.05,79648.36622435552,44.886,44.9038,44.6,44.7072,79648.3662
2009-10-30 10:20:00,75.06,75.1,74.83,75.04,41492.21172420615,44.7132,44.737,44.5762,44.7013,41492.2117
2009-10-30 10:25:00,75.02,75.18,74.91,74.94,56295.96565595809,44.6894,44.7847,44.6239,44.6417,56295.9657
2009-10-30 10:30:00,74.96,75.03,74.44,74.44,118534.28324226732,44.6536,44.6953,44.3439,44.3439,118534.2832
2009-10-30 10:35:00,74.43,74.67,74.2,74.67,134172.05148003343,44.3379,44.4809,44.2009,44.4809,134172.0515
2009-10-30 10:40:00,74.68,74.91,74.52,74.88,58068.24605623825,44.4868,44.6239,44.3915,44.606,58068.2461
2009-10-30 10:45:00,74.87,74.98,74.67,74.72,32318.054358050013,44.6,44.6655,44.4809,44.5107,32318.0544
2009-10-30 10:50:00,74.71,74.92,74.71,74.86,20954.60943860662,44.5047,44.6298,44.5047,44.5941,20954.6094
2009-10-30 10:55:00,74.9,74.93,74.79,74.83,25750.191698188235,44.6179,44.6358,44.5524,44.5762,25750.1917
2009-10-30 11:00:00,74.85,74.89,74.73,74.87,24499.170239166942,44.5881,44.6119,44.5166,44.6,24499.1702
2009-10-30 11:05:00,74.86,74.9,74.63,74.7,49311.09584308921,44.5941,44.6179,44.4571,44.4988,49311.0958
2009-10-30 11:10:00,74.71,74.79,74.67,74.68,31588.291840287595,44.5047,44.5524,44.4809,44.4868,31588.2918
2009-10-30 11:15:00,74.67,74.77,74.64,74.69,22101.37910937614,44.4809,44.5405,44.463,44.4928,22101.3791
2009-10-30 11:20:00,74.72,74.83,74.62,74.66,35862.61515861034,44.5107,44.5762,44.4511,44.4749,35862.6152
2009-10-30 11:25:00,74.62,74.66,74.5,74.5,31379.788263784045,44.4511,44.4749,44.3796,44.3796,31379.7883
2009-10-30 11:30:00,74.5,74.7,74.47,74.59,43368.743912738086,44.3796,44.4988,44.3617,44.4332,43368.7439
2009-10-30 11:35:00,74.54,74.54,74.0,74.2,115406.72959471408,44.4034,44.4034,44.0818,44.2009,115406.7296
2009-10-30 11:40:00,74.2,74.4,74.2,74.35,35549.859793855016,44.2009,44.32,44.2009,44.2903,35549.8598
2009-10-30 11:45:00,74.35,74.36,74.08,74.18,119055.54218352618,44.2903,44.2962,44.1294,44.189,119055.5422
2009-10-30 11:50:00,74.19,74.23,73.65,73.73,140844.165928147,44.1949,44.2188,43.8733,43.9209,140844.1659
2009-10-30 11:55:00,73.73,73.9,73.51,73.9,122078.84404282764,43.9209,44.0222,43.7899,44.0222,122078.844
2009-10-30 12:00:00,73.91,74.0,73.8,73.97,74852.7839647739,44.0282,44.0818,43.9626,44.0639,74852.784
2009-10-30 12:05:00,73.97,74.29,73.92,74.2,118325.77966576377,44.0639,44.2545,44.0341,44.2009,118325.7797
2009-10-30 12:10:00,74.2,74.24,73.97,74.0,83818.43775442649,44.2009,44.2247,44.0639,44.0818,83818.4378
2009-10-30 12:15:00,73.97,74.0,73.76,73.82,75478.29469428454,44.0639,44.0818,43.9388,43.9745,75478.2947
2009-10-30 12:20:00,73.84,73.89,73.67,73.72,63072.33189232341,43.9865,44.0162,43.8852,43.915,63072.3319
2009-10-30 12:25:00,73.73,73.73,73.09,73.17,176289.77393375023,43.9209,43.9209,43.5397,43.5873,176289.7739
2009-10-30 12:30:00,73.17,73.32,73.04,73.24,162737.04146101957,43.5873,43.6767,43.5099,43.629,162737.0415
2009-10-30 12:35:00,73.26,73.48,73.17,73.36,86737.48782547617,43.6409,43.772,43.5873,43.7005,86737.4878
2009-10-30 12:40:00,73.34,73.57,73.27,73.33,47643.06723106083,43.6886,43.8256,43.6469,43.6826,47643.0672
2009-10-30 12:45:00,73.31,73.39,72.58,72.69,111445.16164114668,43.6707,43.7184,43.2359,43.3014,111445.1616
2009-10-30 12:50:00,72.68,72.89,72.62,72.79,154396.89840087766,43.2954,43.4205,43.2597,43.361,154396.8984
2009-10-30 12:55:00,72.77,72.93,72.65,72.68,128438.20312618586,43.3491,43.4444,43.2776,43.2954,128438.2031
2009-10-30 13:00:00,72.68,72.9,72.66,72.89,144492.9785169591,43.2954,43.4265,43.2835,43.4205,144492.9785
2009-10-30 13:05:00,72.89,72.95,72.79,72.84,292843.2731992338,43.4205,43.4563,43.361,43.3908,292843.2732
2009-10-30 13:10:00,72.86,72.96,72.63,72.64,169409.15590913314,43.4027,43.4622,43.2657,43.2716,169409.1559
2009-10-30 13:15:00,72.63,72.74,72.57,72.63,56191.71386770631,43.2657,43.3312,43.2299,43.2657,56191.7139
2009-10-30 13:20:00,72.63,72.63,72.34,72.43,108734.61514660052,43.2657,43.2657,43.0929,43.1465,108734.6151
2009-10-30 13:25:00,72.4,72.45,72.31,72.42,88092.76107274923,43.1286,43.1584,43.075,43.1406,88092.7611
2009-10-30 13:30:00,72.42,72.44,71.86,71.89,236338.8039667722,43.1406,43.1525,42.807,42.8248,236338.804
2009-10-30 13:35:00,71.89,72.12,71.88,72.12,106336.82401680973,42.8248,42.9618,42.8189,42.9618,106336.824
2009-10-30 13:40:00,72.09,72.51,72.07,72.5,80378.12874211794,42.944,43.1942,42.9321,43.1882,80378.1287
2009-10-30 13:45:00,72.52,72.73,72.42,72.71,90386.30041428829,43.2001,43.3252,43.1406,43.3133,90386.3004
2009-10-30 13:50:00,72.73,72.75,72.35,72.36,55670.45492644744,43.3252,43.3371,43.0989,43.1048,55670.4549
2009-10-30 13:55:00,72.37,72.7,72.36,72.46,50249.36193735519,43.1108,43.3074,43.1048,43.1644,50249.3619
2009-10-30 14:00:00,72.44,72.8,72.44,72.8,54523.68525567793,43.1525,43.3669,43.1525,43.3669,54523.6853
2009-10-30 14:05:00,72.8,73.17,72.73,73.0,125310.64947863264,43.3669,43.5873,43.3252,43.4861,125310.6495
2009-10-30 14:10:00,73.0,73.0,72.82,72.82,194950.84403081785,43.4861,43.4861,43.3788,43.3788,194950.844
2009-10-30 14:15:00,72.82,72.94,72.69,72.89,104356.040040026,43.3788,43.4503,43.3014,43.4205,104356.04
2009-10-30 14:20:00,72.89,72.9,72.61,72.63,79231.35907134842,43.4205,43.4265,43.2537,43.2657,79231.3591
2009-10-30 14:25:00,72.62,72.74,72.56,72.61,70161.45349344406,43.2597,43.3312,43.224,43.2537,70161.4535
2009-10-30 14:30:00,72.61,72.64,72.43,72.47,84965.207425196,43.2537,43.2716,43.1465,43.1703,84965.2074
2009-10-30 14:35:00,72.47,72.56,72.17,72.32,74018.7696587597,43.1703,43.224,42.9916,43.081,74018.7697
2009-10-30 14:40:00,72.33,72.36,72.09,72.23,101332.73818072455,43.0869,43.1048,42.944,43.0274,101332.7382
2009-10-30 14:45:00,72.22,72.51,72.12,72.41,127812.69239667522,43.0214,43.1942,42.9618,43.1346,127812.6924
2009-10-30 14:50:00,72.4,72.8,72.34,72.6,158879.72529570395,43.1286,43.3669,43.0929,43.2478,158879.7253
2009-10-30 14:55:00,72.59,72.65,72.39,72.5,115093.97422995877,43.2418,43.2776,43.1227,43.1882,115093.9742
2009-10-30 15:00:00,72.48,72.51,72.23,72.28,84756.70384869246,43.1763,43.1942,43.0274,43.0572,84756.7038
2009-10-30 15:05:00,72.28,72.37,72.15,72.31,230604.95561292465,43.0572,43.1108,42.9797,43.075,230604.9556
2009-10-30 15:10:00,72.29,72.57,72.26,72.53,187757.4706414454,43.0631,43.2299,43.0452,43.2061,187757.4706
2009-10-30 15:15:00,72.53,72.55,72.32,72.36,168158.13445011186,43.2061,43.218,43.081,43.1048,168158.1345
2009-10-30 15:20:00,72.37,72.57,72.34,72.4,129480.7210087036,43.1108,43.2299,43.0929,43.1286,129480.721
2009-10-30 15:25:00,72.4,72.63,72.36,72.54,106232.57222855795,43.1286,43.2657,43.1048,43.212,106232.5722
2009-10-30 15:30:00,72.52,72.84,72.48,72.78,129793.47637345892,43.2001,43.3908,43.1763,43.355,129793.4764
2009-10-30 15:35:00,72.78,72.87,72.62,72.79,114259.95992394457,43.355,43.4086,43.2597,43.361,114259.9599
2009-10-30 15:40:00,72.79,73.08,72.79,72.88,149392.8125647925,43.361,43.5337,43.361,43.4146,149392.8126
2009-10-30 15:45:00,72.87,73.03,72.75,73.03,341737.36188931594,43.4086,43.5039,43.3371,43.5039,341737.3619
2009-10-30 15:50:00,73.03,73.03,72.62,72.77,229458.1859421551,43.5039,43.5039,43.2597,43.3491,229458.1859
2009-10-30 15:55:00,72.78,72.92,72.66,72.76,393446.248862196,43.355,43.4384,43.2835,43.3431,393446.2489
2009-11-02 09:30:00,73.1,73.73,73.03,73.55,119472.54933653328,43.5456,43.9209,43.5039,43.8137,119472.5493
2009-11-02 09:35:00,73.55,73.82,73.55,73.73,77354.82688281649,43.8137,43.9745,43.8137,43.9209,77354.8269
2009-11-02 09:40:00,73.7,73.97,73.26,73.48,86216.2288842173,43.9031,44.0639,43.6409,43.772,86216.2289
2009-11-02 09:45:00,73.44,73.68,73.26,73.64,145952.50355248395,43.7482,43.8911,43.6409,43.8673,145952.5036
2009-11-02 09:50:00,73.65,74.22,73.6,74.07,182336.3776523532,43.8733,44.2128,43.8435,44.1235,182336.3777
2009-11-02 09:55:00,74.05,74.47,73.91,74.47,101541.24175722813,44.1115,44.3617,44.0282,44.3617,101541.2418
2009-11-02 10:00:00,74.47,74.99,74.47,74.74,259169.9455939108,44.3617,44.6715,44.3617,44.5226,259169.9456
2009-11-02 10:05:00,74.75,74.83,74.42,74.58,193491.318995293,44.5285,44.5762,44.332,44.4273,193491.319
2009-11-02 10:10:00,74.58,74.71,74.46,74.59,200163.4334434065,44.4273,44.5047,44.3558,44.4332,200163.4334
2009-11-02 10:15:00,74.59,75.12,74.55,75.1,193282.81541878945,44.4332,44.7489,44.4094,44.737,193282.8154
2009-11-02 10:20:00,75.11,75.11,74.55,74.67,171494.19167416863,44.743,44.743,44.4094,44.4809,171494.1917
2009-11-02 10:25:00,74.66,75.07,74.66,74.81,88822.52359051166,44.4749,44.7192,44.4749,44.5643,88822.5236
2009-11-02 10:30:00,74.84,75.0,74.53,74.67,141990.93559891652,44.5822,44.6775,44.3975,44.4809,141990.9356
2009-11-02 10:35:00,74.73,74.74,74.5,74.74,78397.34476533423,44.5166,44.5226,44.3796,44.5226,78397.3448
2009-11-02 10:40:00,74.72,74.74,74.29,74.31,75582.54648253632,44.5107,44.5226,44.2545,44.2664,75582.5465
2009-11-02 10:45:00,74.3,74.37,74.13,74.24,123017.1101370936,44.2605,44.3022,44.1592,44.2247,123017.1101
2009-11-02 10:50:00,74.25,74.4,74.13,74.22,60153.28182127373,44.2307,44.32,44.1592,44.2128,60153.2818
2009-11-02 10:55:00,74.22,74.4,74.11,74.15,67659.41057540147,44.2128,44.32,44.1473,44.1711,67659.4106
2009-11-02 11:00:00,74.13,74.19,74.0,74.14,67763.66236365326,44.1592,44.1949,44.0818,44.1652,67763.6624
2009-11-02 11:05:00,74.12,74.29,73.96,74.19,63906.34619833761,44.1532,44.2545,44.0579,44.1949,63906.3462
2009-11-02 11:10:00,74.19,74.43,74.01,74.26,52334.39770239067,44.1949,44.3379,44.0877,44.2366,52334.3977
2009-11-02 11:15:00,74.26,74.4,74.25,74.37,18973.82546182291,44.2366,44.32,44.2307,44.3022,18973.8255
2009-11-02 11:20:00,74.38,74.61,74.35,74.53,30962.78111077695,44.3081,44.4451,44.2903,44.3975,30962.7811
2009-11-02 11:25:00,74.51,74.51,74.28,74.34,49415.34763134099,44.3856,44.3856,44.2486,44.2843,49415.3476
2009-11-02 11:30:00,74.38,74.43,74.2,74.4,33256.32045231598,44.3081,44.3379,44.2009,44.32,33256.3205
2009-11-02 11:35:00,74.43,74.44,74.04,74.12,61300.05149204325,44.3379,44.3439,44.1056,44.1532,61300.0515
2009-11-02 11:40:00,74.12,74.2,74.08,74.15,28043.73103972727,44.1532,44.2009,44.1294,44.1711,28043.731
2009-11-02 11:45:00,74.1,74.19,74.01,74.12,32839.31329930889,44.1413,44.1949,44.0877,44.1532,32839.3133
2009-11-02 11:50:00,74.1,74.12,73.86,73.97,35966.86694686212,44.1413,44.1532,43.9984,44.0639,35966.8669
2009-11-02 11:55:00,73.97,74.21,73.95,74.01,99039.19883918553,44.0639,44.2069,44.052,44.0877,99039.1988
2009-11-02 12:00:00,74.01,74.09,73.9,73.9,65261.61944561068,44.0877,44.1354,44.0222,44.0222,65261.6194
2009-11-02 12:05:00,73.9,74.03,73.86,73.96,17722.804002801622,44.0222,44.0996,43.9984,44.0579,17722.804
2009-11-02 12:10:00,73.97,74.03,73.86,73.91,13448.480684478876,44.0639,44.0996,43.9984,44.0282,13448.4807
2009-11-02 12:15:00,73.9,73.94,73.65,73.82,37322.14019413518,44.0222,44.046,43.8733,43.9745,37322.1402
2009-11-02 12:20:00,73.85,73.86,73.62,73.76,37113.63661763163,43.9924,43.9984,43.8554,43.9388,37113.6366
2009-11-02 12:25:00,73.78,73.86,73.57,73.59,17722.804002801622,43.9507,43.9984,43.8256,43.8375,17722.804
2009-11-02 12:30:00,73.58,73.67,73.28,73.41,66929.64805763906,43.8316,43.8852,43.6529,43.7303,66929.6481
2009-11-02 12:35:00,73.41,73.51,73.32,73.4,42534.729606723886,43.7303,43.7899,43.6767,43.7243,42534.7296
2009-11-02 12:40:00,73.39,73.41,73.1,73.11,95807.39340338053,43.7184,43.7303,43.5456,43.5516,95807.3934
2009-11-02 12:45:00,73.1,73.14,72.97,72.99,86424.73246072084,43.5456,43.5695,43.4682,43.4801,86424.7325
2009-11-02 12:50:00,72.99,73.01,72.24,72.42,205897.2817972541,43.4801,43.492,43.0333,43.1406,205897.2818
2009-11-02 12:55:00,72.42,72.6,72.42,72.48,103209.2703692565,43.1406,43.2478,43.1406,43.1763,103209.2704
2009-11-02 13:00:00,72.46,72.69,72.35,72.69,146682.26607024635,43.1644,43.3014,43.0989,43.3014,146682.2661
2009-11-02 13:05:00,72.69,72.69,72.49,72.66,109777.13302911828,43.3014,43.3014,43.1823,43.2835,109777.133
2009-11-02 13:10:00,72.68,72.78,72.53,72.55,187340.4634884383,43.2954,43.355,43.2061,43.218,187340.4635
2009-11-02 13:15:00,72.54,72.81,72.51,72.68,237902.5807905488,43.212,43.3729,43.1942,43.2954,237902.5808
2009-11-02 13:20:00,72.69,72.89,72.6,72.8,63385.08725707874,43.3014,43.4205,43.2478,43.3669,63385.0873
2009-11-02 13:25:00,72.81,73.08,72.81,72.95,282522.3461623082,43.3729,43.5337,43.3729,43.4563,282522.3462
2009-11-02 13:30:00,72.95,72.95,72.52,72.55,86216.2288842173,43.4563,43.4563,43.2001,43.218,86216.2289
2009-11-02 13:35:00,72.53,72.57,72.42,72.52,69640.19455218519,43.2061,43.2299,43.1406,43.2001,69640.1946
2009-11-02 13:40:00,72.51,72.58,72.37,72.57,46496.297560291314,43.1942,43.2359,43.1108,43.2299,46496.2976
2009-11-02 13:45:00,72.57,72.57,72.29,72.31,79752.61801260729,43.2299,43.2299,43.0631,43.075,79752.618
2009-11-02 13:50:00,72.32,73.03,72.05,72.14,141261.1730811541,43.081,43.5039,42.9202,42.9738,141261.1731
2009-11-02 13:55:00,72.14,72.23,71.99,72.04,52125.89412588712,42.9738,43.0274,42.8844,42.9142,52125.8941
2009-11-02 14:00:00,72.06,72.17,72.01,72.11,58172.497844490026,42.9261,42.9916,42.8963,42.9559,58172.4978
2009-11-02 14:05:00,72.11,72.14,71.84,71.86,105294.30613429198,42.9559,42.9738,42.7951,42.807,105294.3061
2009-11-02 14:10:00,71.88,72.3,71.86,72.24,52647.15306714599,42.8189,43.0691,42.807,43.0333,52647.1531
2009-11-02 14:15:00,72.25,72.43,72.16,72.23,49832.354784348085,43.0393,43.1465,42.9857,43.0274,49832.3548
2009-11-02 14:20:00,72.26,72.76,72.26,72.67,115510.98138296584,43.0452,43.3431,43.0452,43.2895,115510.9814
2009-11-02 14:25:00,72.67,73.07,72.67,73.05,183274.6437466191,43.2895,43.5278,43.2895,43.5158,183274.6437
2009-11-02 14:30:00,73.04,73.11,72.9,73.0,148975.80541178538,43.5099,43.5516,43.4265,43.4861,148975.8054
2009-11-02 14:35:00,73.01,73.03,72.86,72.9,110923.9026998878,43.492,43.5039,43.4027,43.4265,110923.9027
2009-11-02 14:40:00,72.91,73.2,72.91,73.05,104981.55076953664,43.4325,43.6052,43.4325,43.5158,104981.5508
2009-11-02 14:45:00,73.05,73.14,72.99,73.05,52438.64949064244,43.5158,43.5695,43.4801,43.5158,52438.6495
2009-11-02 14:50:00,73.06,73.31,73.04,73.28,60987.29612728793,43.5218,43.6707,43.5099,43.6529,60987.2961
2009-11-02 14:55:00,73.26,73.27,72.92,73.03,111028.15448813955,43.6409,43.6469,43.4384,43.5039,111028.1545
2009-11-02 15:00:00,73.03,73.18,72.97,73.17,71829.48210547245,43.5039,43.5933,43.4682,43.5873,71829.4821
2009-11-02 15:05:00,73.16,73.22,73.01,73.07,59110.76393875599,43.5814,43.6171,43.492,43.5278,59110.7639
2009-11-02 15:10:00,73.06,73.23,73.03,73.03,70265.70528169583,43.5218,43.6231,43.5039,43.5039,70265.7053
2009-11-02 15:15:00,73.03,73.09,72.9,72.93,135527.32472730652,43.5039,43.5397,43.4265,43.4444,135527.3247
2009-11-02 15:20:00,72.92,73.13,72.82,73.08,128855.21027919296,43.4384,43.5635,43.3788,43.5337,128855.2103
2009-11-02 15:25:00,73.08,73.14,72.96,73.0,190363.76534773977,43.5337,43.5695,43.4622,43.4861,190363.7653
2009-11-02 15:30:00,73.02,73.25,73.0,73.18,156273.43058940957,43.498,43.635,43.4861,43.5933,156273.4306
2009-11-02 15:35:00,73.18,73.36,73.17,73.36,129480.7210087036,43.5933,43.7005,43.5873,43.7005,129480.721
2009-11-02 15:40:00,73.37,73.54,73.37,73.47,129897.72816171072,43.7065,43.8077,43.7065,43.766,129897.7282
2009-11-02 15:45:00,73.48,73.61,73.46,73.54,226956.1430241125,43.772,43.8494,43.7601,43.8077,226956.143
2009-11-02 15:50:00,73.55,73.72,73.49,73.66,223828.58937655928,43.8137,43.915,43.778,43.8792,223828.5894
2009-11-02 15:55:00,73.66,73.87,73.56,73.59,326412.3490163051,43.8792,44.0043,43.8197,43.8375,326412.349
2009-11-03 09:30:00,73.05,73.05,72.18,72.47,132608.27465625684,43.5158,43.5158,42.9976,43.1703,132608.2747
2009-11-03 09:35:00,72.47,72.8,72.22,72.42,68284.92130491213,43.1703,43.3669,43.0214,43.1406,68284.9213
2009-11-03 09:40:00,72.44,73.21,72.42,73.14,142199.43917542006,43.1525,43.6112,43.1406,43.5695,142199.4392
2009-11-03 09:45:00,73.15,73.51,73.13,73.4,152937.3733653528,43.5754,43.7899,43.5635,43.7243,152937.3734
2009-11-03 09:50:00,73.45,74.0,73.39,73.82,96328.6523446394,43.7541,44.0818,43.7184,43.9745,96328.6523
2009-11-03 09:55:00,73.77,74.31,73.75,74.19,106336.82401680973,43.9448,44.2664,43.9328,44.1949,106336.824
2009-11-03 10:00:00,74.18,74.71,73.99,74.58,160339.25033122877,44.189,44.5047,44.0758,44.4273,160339.2503
2009-11-03 10:05:00,74.63,74.63,74.32,74.33,69014.68382267455,44.4571,44.4571,44.2724,44.2783,69014.6838
2009-11-03 10:10:00,74.34,74.61,73.99,74.08,119472.54933653328,44.2843,44.4451,44.0758,44.1294,119472.5493
2009-11-03 10:15:00,74.07,74.35,73.89,74.06,87154.49497848326,44.1235,44.2903,44.0162,44.1175,87154.495
2009-11-03 10:20:00,74.1,74.3,73.84,74.19,77876.08582407536,44.1413,44.2605,43.9865,44.1949,77876.0858
2009-11-03 10:25:00,74.19,74.45,74.17,74.39,168887.89696787426,44.1949,44.3498,44.183,44.3141,168887.897
2009-11-03 10:30:00,74.4,74.79,74.28,74.77,131878.5121384944,44.32,44.5524,44.2486,44.5405,131878.5121
2009-11-03 10:35:00,74.74,74.78,74.23,74.37,221743.5536115238,44.5226,44.5464,44.2188,44.3022,221743.5536
2009-11-03 10:40:00,74.38,75.14,74.38,75.1,125727.65663163974,44.3081,44.7609,44.3081,44.737,125727.6566
2009-11-03 10:45:00,75.1,75.57,74.96,75.52,113530.19740618214,44.737,45.017,44.6536,44.9872,113530.1974
2009-11-03 10:50:00,75.54,75.62,75.35,75.41,102271.00427499053,44.9991,45.0468,44.886,44.9217,102271.0043
2009-11-03 10:55:00,75.37,75.4,75.07,75.11,66721.14448113552,44.8979,44.9157,44.7192,44.743,66721.1445
2009-11-03 11:00:00,75.1,75.29,74.97,75.21,83922.68954267826,44.737,44.8502,44.6596,44.8026,83922.6895
2009-11-03 11:05:00,75.2,75.22,74.82,75.07,59006.51215050422,44.7966,44.8085,44.5702,44.7192,59006.5122
2009-11-03 11:10:00,75.04,75.26,74.97,75.2,44202.75821875228,44.7013,44.8323,44.6596,44.7966,44202.7582
2009-11-03 11:15:00,75.24,75.26,74.77,74.95,93930.86121484858,44.8204,44.8323,44.5405,44.6477,93930.8612
2009-11-03 11:20:00,74.94,74.99,74.85,74.85,69848.69812868875,44.6417,44.6715,44.5881,44.5881,69848.6981
2009-11-03 11:25:00,74.84,75.29,74.77,75.16,156690.4377424167,44.5822,44.8502,44.5405,44.7728,156690.4377
2009-11-03 11:30:00,75.15,75.62,75.1,75.46,303998.21454217366,44.7668,45.0468,44.737,44.9515,303998.2145
2009-11-03 11:35:00,75.49,75.5,75.22,75.48,121661.83688982054,44.9694,44.9753,44.8085,44.9634,121661.8369
2009-11-03 11:40:00,75.46,75.47,75.24,75.31,44202.75821875228,44.9515,44.9574,44.8204,44.8621,44202.7582
2009-11-03 11:45:00,75.31,75.56,75.28,75.48,38677.41344140824,44.8621,45.0111,44.8443,44.9634,38677.4134
2009-11-03 11:50:00,75.48,75.52,75.21,75.46,29503.25607525211,44.9634,44.9872,44.8026,44.9515,29503.2561
2009-11-03 11:55:00,75.47,75.67,75.44,75.55,49311.09584308921,44.9574,45.0766,44.9396,45.0051,49311.0958
2009-11-03 12:00:00,75.54,75.71,75.41,75.47,86737.48782547617,44.9991,45.1004,44.9217,44.9574,86737.4878
2009-11-03 12:05:00,75.47,75.82,75.38,75.78,81837.65377764277,44.9574,45.1659,44.9038,45.1421,81837.6538
2009-11-03 12:10:00,75.76,75.82,75.55,75.72,55253.44777344035,45.1302,45.1659,45.0051,45.1064,55253.4478
2009-11-03 12:15:00,75.73,75.9,75.58,75.58,104251.78825177424,45.1123,45.2136,45.023,45.023,104251.7883
2009-11-03 12:20:00,75.58,75.78,75.44,75.61,89343.78253177053,45.023,45.1421,44.9396,45.0408,89343.7825
2009-11-03 12:25:00,75.62,75.82,75.53,75.68,90386.30041428829,45.0468,45.1659,44.9932,45.0825,90386.3004
2009-11-03 12:30:00,75.67,75.9,75.64,75.83,43785.75106574518,45.0766,45.2136,45.0587,45.1719,43785.7511
2009-11-03 12:35:00,75.83,76.61,75.81,76.34,212360.8926688641,45.1719,45.6365,45.16,45.4757,212360.8927
2009-11-03 12:40:00,76.34,76.52,76.1,76.24,128542.45491443764,45.4757,45.5829,45.3327,45.4161,128542.4549
2009-11-03 12:45:00,76.24,76.4,76.06,76.35,123329.86550184892,45.4161,45.5114,45.3089,45.4817,123329.8655
2009-11-03 12:50:00,76.33,76.46,76.18,76.19,146473.7624937428,45.4697,45.5472,45.3804,45.3863,146473.7625
2009-11-03 12:55:00,76.19,76.4,76.15,76.18,61717.05864505035,45.3863,45.5114,45.3625,45.3804,61717.0586
2009-11-03 13:00:00,76.17,76.29,76.05,76.26,70265.70528169583,45.3744,45.4459,45.3029,45.428,70265.7053
2009-11-03 13:05:00,76.25,76.4,76.24,76.28,57338.48353847583,45.4221,45.5114,45.4161,45.44,57338.4835
2009-11-03 13:10:00,76.26,76.3,76.14,76.27,81837.65377764277,45.428,45.4519,45.3566,45.434,81837.6538
2009-11-03 13:15:00,76.27,76.27,76.1,76.22,36905.13304112808,45.434,45.434,45.3327,45.4042,36905.133
2009-11-03 13:20:00,76.22,76.42,76.11,76.13,114572.71528869988,45.4042,45.5234,45.3387,45.3506,114572.7153
2009-11-03 13:25:00,76.14,76.22,75.95,76.02,56295.96565595809,45.3566,45.4042,45.2434,45.2851,56295.9657
2009-11-03 13:30:00,76.0,76.17,76.0,76.12,33881.83118182663,45.2732,45.3744,45.2732,45.3446,33881.8312
2009-11-03 13:35:00,76.14,76.14,75.98,76.03,93201.09869708616,45.3566,45.3566,45.2612,45.291,93201.0987
2009-11-03 13:40:00,76.03,76.09,75.89,75.95,58798.00857400067,45.291,45.3268,45.2076,45.2434,58798.0086
2009-11-03 13:45:00,75.95,75.95,75.78,75.88,46809.05292504664,45.2434,45.2434,45.1421,45.2017,46809.0529
2009-11-03 13:50:00,75.88,76.01,75.85,75.99,59736.27466826664,45.2017,45.2791,45.1838,45.2672,59736.2747
2009-11-03 13:55:00,76.0,76.09,75.95,76.05,48164.3261723197,45.2732,45.3268,45.2434,45.3029,48164.3262
2009-11-03 14:00:00,76.07,76.21,76.05,76.19,64948.86408085536,45.3149,45.3983,45.3029,45.3863,64948.8641
2009-11-03 14:05:00,76.2,76.3,76.16,76.29,42430.477818472114,45.3923,45.4519,45.3685,45.4459,42430.4778
2009-11-03 14:10:00,76.3,76.44,76.25,76.28,53064.16022015309,45.4519,45.5353,45.4221,45.44,53064.1602
2009-11-03 14:15:00,76.28,76.43,76.27,76.4,46913.30471329841,45.44,45.5293,45.434,45.5114,46913.3047
2009-11-03 14:20:00,76.4,76.51,76.28,76.31,54106.67810267083,45.5114,45.577,45.44,45.4578,54106.6781
2009-11-03 14:25:00,76.31,76.49,76.3,76.36,54210.929890922605,45.4578,45.5651,45.4519,45.4876,54210.9299
2009-11-03 14:30:00,76.36,76.53,76.31,76.32,148141.7911057712,45.4876,45.5889,45.4578,45.4638,148141.7911
2009-11-03 14:35:00,76.32,76.34,76.2,76.3,78501.596553586,45.4638,45.4757,45.3923,45.4519,78501.5966
2009-11-03 14:40:00,76.31,76.43,76.24,76.35,76729.31615330584,45.4578,45.5293,45.4161,45.4817,76729.3162
2009-11-03 14:45:00,76.36,76.37,76.18,76.29,59423.51930351132,45.4876,45.4936,45.3804,45.4459,59423.5193
2009-11-03 14:50:00,76.27,76.27,76.03,76.03,53689.67094966373,45.434,45.434,45.291,45.291,53689.6709
2009-11-03 14:55:00,76.04,76.45,75.91,76.03,171077.18452116151,45.297,45.5412,45.2196,45.291,171077.1845
2009-11-03 15:00:00,76.45,76.45,75.74,75.97,155752.17164815072,45.5412,45.5412,45.1183,45.2553,155752.1716
2009-11-03 15:05:00,75.98,76.17,75.89,76.04,68076.41772840857,45.2612,45.3744,45.2076,45.297,68076.4177
2009-11-03 15:10:00,76.04,76.13,75.9,75.92,96432.90413289116,45.297,45.3506,45.2136,45.2255,96432.9041
2009-11-03 15:15:00,75.93,76.12,75.9,76.09,72559.24462323487,45.2315,45.3446,45.2136,45.3268,72559.2446
2009-11-03 15:20:00,76.07,76.13,75.96,75.99,74957.03575302567,45.3149,45.3506,45.2493,45.2672,74957.0358
2009-11-03 15:25:00,76.03,76.17,75.98,76.15,52230.14591413889,45.291,45.3744,45.2612,45.3625,52230.1459
2009-11-03 15:30:00,76.14,76.44,76.14,76.4,151999.10727108683,45.3566,45.5353,45.3566,45.5114,151999.1073
2009-11-03 15:35:00,76.4,76.44,76.31,76.41,93305.35048533794,45.5114,45.5353,45.4578,45.5174,93305.3505
2009-11-03 15:40:00,76.41,76.43,76.04,76.14,161798.77536675363,45.5174,45.5293,45.297,45.3566,161798.7754
2009-11-03 15:45:00,76.15,76.42,76.14,76.37,157837.2074131862,45.3625,45.5234,45.3566,45.4936,157837.2074
2009-11-03 15:50:00,76.39,76.45,76.2,76.41,222994.5750705451,45.5055,45.5412,45.3923,45.5174,222994.5751
2009-11-03 15:55:00,76.4,76.42,76.08,76.29,339548.0743360287,45.5114,45.5234,45.3208,45.4459,339548.0743
2009-11-04 09:30:00,77.28,77.42,76.86,77.25,151477.84832982798,46.0357,46.1191,45.7855,46.0178,151477.8483
2009-11-04 09:35:00,77.25,77.31,76.92,76.94,93826.6094265968,46.0178,46.0535,45.8212,45.8331,93826.6094
2009-11-04 09:40:00,76.93,77.05,76.87,76.88,55149.19598518857,45.8272,45.8986,45.7914,45.7974,55149.196
2009-11-04 09:45:00,76.87,77.08,76.77,76.94,88509.76822575633,45.7914,45.9165,45.7319,45.8331,88509.7682
2009-11-04 09:50:00,76.93,77.14,76.88,77.12,81629.15020113923,45.8272,45.9523,45.7974,45.9403,81629.1502
2009-11-04 09:55:00,77.13,77.3,77.09,77.23,60257.53360952551,45.9463,46.0476,45.9225,46.0059,60257.5336
2009-11-04 10:00:00,77.23,77.44,77.0,77.14,143554.71242269312,46.0059,46.131,45.8689,45.9523,143554.7124
2009-11-04 10:05:00,77.16,77.35,77.12,77.26,75686.7982707881,45.9642,46.0774,45.9403,46.0237,75686.7983
2009-11-04 10:10:00,77.28,77.67,77.28,77.52,107900.60084058634,46.0357,46.268,46.0357,46.1786,107900.6008
2009-11-04 10:15:00,77.52,77.63,77.4,77.54,85694.96994295843,46.1786,46.2442,46.1071,46.1905,85694.9699
2009-11-04 10:20:00,77.56,77.62,77.42,77.46,75269.791117781,46.2025,46.2382,46.1191,46.1429,75269.7911
2009-11-04 10:25:00,77.45,77.49,77.35,77.45,40345.44205343663,46.1369,46.1608,46.0774,46.1369,40345.4421
2009-11-04 10:30:00,77.49,78.2,77.44,77.98,275954.4835024464,46.1608,46.5837,46.131,46.4526,275954.4835
2009-11-04 10:35:00,78.01,78.15,77.73,77.73,112487.6795236644,46.4705,46.5539,46.3037,46.3037,112487.6795
2009-11-04 10:40:00,77.73,77.75,77.61,77.63,79752.61801260729,46.3037,46.3156,46.2322,46.2442,79752.618
2009-11-04 10:45:00,77.63,77.8,77.54,77.79,42638.981394975664,46.2442,46.3454,46.1905,46.3395,42638.9814
2009-11-04 10:50:00,77.78,78.0,77.76,77.9,36279.62231161744,46.3335,46.4646,46.3216,46.405,36279.6223
2009-11-04 10:55:00,77.9,77.97,76.83,77.97,158566.9699309486,46.405,46.4467,45.7676,46.4467,158566.9699
2009-11-04 11:00:00,77.95,78.06,77.79,77.94,99977.4649334515,46.4348,46.5003,46.3395,46.4288,99977.4649
2009-11-04 11:05:00,77.93,77.93,77.75,77.84,50249.36193735519,46.4229,46.4229,46.3156,46.3693,50249.3619
2009-11-04 11:10:00,77.83,78.11,77.83,77.94,62655.32473931632,46.3633,46.5301,46.3633,46.4288,62655.3247
2009-11-04 11:15:00,77.93,78.07,77.91,78.04,33777.57939357485,46.4229,46.5063,46.4109,46.4884,33777.5794
2009-11-04 11:20:00,78.03,78.08,76.83,77.98,70265.70528169583,46.4824,46.5122,45.7676,46.4526,70265.7053
2009-11-04 11:25:00,77.98,77.99,77.78,77.84,33673.32760532308,46.4526,46.4586,46.3335,46.3693,33673.3276
2009-11-04 11:30:00,77.84,77.86,77.72,77.79,55878.95850295099,46.3693,46.3812,46.2978,46.3395,55878.9585
2009-11-04 11:35:00,77.82,77.92,77.78,77.89,53376.91558490841,46.3573,46.4169,46.3335,46.399,53376.9156
2009-11-04 11:40:00,77.88,77.91,77.76,77.76,69744.44634043696,46.3931,46.4109,46.3216,46.3216,69744.4463
2009-11-04 11:45:00,77.77,77.87,77.74,77.84,20850.357650354847,46.3276,46.3871,46.3097,46.3693,20850.3577
2009-11-04 11:50:00,77.83,77.91,77.79,77.84,23769.407721404525,46.3633,46.4109,46.3395,46.3693,23769.4077
2009-11-04 11:55:00,77.85,77.88,77.68,77.75,38468.90986490469,46.3752,46.3931,46.2739,46.3156,38468.9099
2009-11-04 12:00:00,77.75,77.96,77.69,77.86,58276.7496327418,46.3156,46.4407,46.2799,46.3812,58276.7496
2009-11-04 12:05:00,77.87,77.87,77.6,77.63,58485.25320924535,46.3871,46.3871,46.2263,46.2442,58485.2532
2009-11-04 12:10:00,77.63,77.64,77.38,77.44,92471.33617932376,46.2442,46.2501,46.0952,46.131,92471.3362
2009-11-04 12:15:00,77.46,77.52,77.42,77.43,35862.61515861034,46.1429,46.1786,46.1191,46.125,35862.6152
2009-11-04 12:20:00,77.43,77.56,77.37,77.52,35862.61515861034,46.125,46.2025,46.0893,46.1786,35862.6152
2009-11-04 12:25:00,77.53,77.6,77.48,77.53,58172.497844490026,46.1846,46.2263,46.1548,46.1846,58172.4978
2009-11-04 12:30:00,77.54,77.61,77.54,77.57,32735.06151105712,46.1905,46.2322,46.1905,46.2084,32735.0615
2009-11-04 12:35:00,77.58,77.64,77.57,77.64,35966.86694686212,46.2144,46.2501,46.2084,46.2501,35966.8669
2009-11-04 12:40:00,77.66,77.75,77.66,77.75,39094.42059441534,46.262,46.3156,46.262,46.3156,39094.4206
2009-11-04 12:45:00,77.74,77.76,77.65,77.65,48789.83690183034,46.3097,46.3216,46.2561,46.2561,48789.8369
2009-11-04 12:50:00,77.65,77.67,77.58,77.59,45036.77252476647,46.2561,46.268,46.2144,46.2203,45036.7725
2009-11-04 12:55:00,77.61,77.64,77.51,77.63,79439.86264785197,46.2322,46.2501,46.1727,46.2442,79439.8626
2009-11-04 13:00:00,77.62,77.63,77.44,77.46,37947.65092364582,46.2382,46.2442,46.131,46.1429,37947.6509
2009-11-04 13:05:00,77.46,77.54,77.39,77.39,27835.22746322372,46.1429,46.1905,46.1012,46.1012,27835.2275
2009-11-04 13:10:00,77.41,77.48,77.38,77.38,42221.97424196856,46.1131,46.1548,46.0952,46.0952,42221.9742
2009-11-04 13:15:00,77.37,77.37,77.23,77.26,31171.2846872805,46.0893,46.0893,46.0059,46.0237,31171.2847
2009-11-04 13:20:00,77.28,77.29,77.14,77.21,21684.371956369043,46.0357,46.0416,45.9523,45.994,21684.372
2009-11-04 13:25:00,77.22,77.22,77.02,77.11,29816.01144000743,45.9999,45.9999,45.8808,45.9344,29816.0114
2009-11-04 13:30:00,77.12,77.18,77.04,77.16,31901.04720504292,45.9403,45.9761,45.8927,45.9642,31901.0472
2009-11-04 13:35:00,77.18,77.4,77.18,77.38,46287.79398378776,45.9761,46.1071,45.9761,46.0952,46287.794
2009-11-04 13:40:00,77.37,77.44,77.33,77.36,53793.92273791551,46.0893,46.131,46.0654,46.0833,53793.9227
2009-11-04 13:45:00,77.36,77.5,77.35,77.37,33256.32045231598,46.0833,46.1667,46.0774,46.0893,33256.3205
2009-11-04 13:50:00,77.39,77.4,77.29,77.38,50770.620878614056,46.1012,46.1071,46.0416,46.0952,50770.6209
2009-11-04 13:55:00,77.37,77.44,77.33,77.37,23039.645203642107,46.0893,46.131,46.0654,46.0893,23039.6452
2009-11-04 14:00:00,77.38,77.44,77.34,77.36,36383.87409986921,46.0952,46.131,46.0714,46.0833,36383.8741
2009-11-04 14:05:00,77.36,77.37,77.12,77.15,71099.71958771003,46.0833,46.0893,45.9403,45.9582,71099.7196
2009-11-04 14:10:00,77.15,77.16,77.0,77.03,49728.10299609631,45.9582,45.9642,45.8689,45.8867,49728.103
2009-11-04 14:15:00,77.05,77.84,76.94,77.11,89865.0414730294,45.8986,46.3693,45.8331,45.9344,89865.0415
2009-11-04 14:20:00,77.11,77.94,77.07,77.73,220596.78394075428,45.9344,46.4288,45.9106,46.3037,220596.7839
2009-11-04 14:25:00,77.73,77.75,76.91,77.01,135110.3175742994,46.3037,46.3156,45.8152,45.8748,135110.3176
2009-11-04 14:30:00,77.02,77.78,76.9,77.63,112591.93131191618,45.8808,46.3335,45.8093,46.2442,112591.9313
2009-11-04 14:35:00,77.63,77.83,77.61,77.71,80065.37337736262,46.2442,46.3633,46.2322,46.2918,80065.3734
2009-11-04 14:40:00,77.71,78.19,77.64,77.96,155335.1644951436,46.2918,46.5777,46.2501,46.4407,155335.1645
2009-11-04 14:45:00,77.97,78.13,77.95,77.99,95807.39340338053,46.4467,46.542,46.4348,46.4586,95807.3934
2009-11-04 14:50:00,78.0,78.1,77.85,77.94,69014.68382267455,46.4646,46.5241,46.3752,46.4288,69014.6838
2009-11-04 14:55:00,77.95,77.95,77.71,77.85,87780.00570799391,46.4348,46.4348,46.2918,46.3752,87780.0057
2009-11-04 15:00:00,77.85,77.87,77.55,77.63,59840.52645651841,46.3752,46.3871,46.1965,46.2442,59840.5265
2009-11-04 15:05:00,77.64,77.81,77.63,77.73,66304.13732812842,46.2501,46.3514,46.2442,46.3037,66304.1373
2009-11-04 15:10:00,77.72,77.87,77.5,77.63,73810.26608225616,46.2978,46.3871,46.1667,46.2442,73810.2661
2009-11-04 15:15:00,77.65,77.89,77.65,77.87,79231.35907134842,46.2561,46.399,46.2561,46.3871,79231.3591
2009-11-04 15:20:00,77.89,77.89,77.63,77.73,59944.77824477019,46.399,46.399,46.2442,46.3037,59944.7782
2009-11-04 15:25:00,77.73,77.93,77.7,77.75,91741.57366156131,46.3037,46.4229,46.2859,46.3156,91741.5737
2009-11-04 15:30:00,77.75,77.8,77.28,77.35,118013.02430100844,46.3156,46.3454,46.0357,46.0774,118013.0243
2009-11-04 15:35:00,77.35,77.53,77.18,77.34,97266.91843890536,46.0774,46.1846,45.9761,46.0714,97266.9184
2009-11-04 15:40:00,77.34,77.34,76.79,76.98,139384.64089262215,46.0714,46.0714,45.7438,45.8569,139384.6409
2009-11-04 15:45:00,77.0,77.04,76.74,76.92,184108.6580526333,45.8689,45.8927,45.714,45.8212,184108.6581
2009-11-04 15:50:00,76.93,76.96,76.65,76.9,133650.79253877458,45.8272,45.845,45.6604,45.8093,133650.7925
2009-11-04 15:55:00,76.92,77.02,76.77,76.86,197869.8941018675,45.8212,45.8808,45.7319,45.7855,197869.8941
2009-11-05 09:30:00,77.56,77.56,76.76,76.8,90177.79683778471,46.2025,46.2025,45.7259,45.7497,90177.7968
2009-11-05 09:35:00,76.77,77.11,76.63,76.63,116762.00284198717,45.7319,45.9344,45.6485,45.6485,116762.0028
2009-11-05 09:40:00,76.7,77.04,76.46,76.97,81107.89125988036,45.6902,45.8927,45.5472,45.851,81107.8913
2009-11-05 09:45:00,76.98,77.65,76.94,77.59,65470.12302211423,45.8569,46.2561,45.8331,46.2203,65470.123
2009-11-05 09:50:00,77.58,77.88,77.57,77.86,48789.83690183034,46.2144,46.3931,46.2084,46.3812,48789.8369
2009-11-05 09:55:00,77.83,78.12,77.76,78.06,87050.24319023149,46.3633,46.536,46.3216,46.5003,87050.2432
2009-11-05 10:00:00,78.07,78.25,77.82,77.95,88405.51643750456,46.5063,46.6135,46.3573,46.4348,88405.5164
2009-11-05 10:05:00,77.88,77.96,77.64,77.75,44515.5135835076,46.3931,46.4407,46.2501,46.3156,44515.5136
2009-11-05 10:10:00,77.76,77.82,77.57,77.66,22935.39341539033,46.3216,46.3573,46.2084,46.262,22935.3934
2009-11-05 10:15:00,77.6,77.67,77.49,77.58,29190.500710496788,46.2263,46.268,46.1608,46.2144,29190.5007
2009-11-05 10:20:00,77.57,77.94,77.57,77.78,39511.42774742244,46.2084,46.4288,46.2084,46.3335,39511.4277
2009-11-05 10:25:00,77.77,77.79,77.52,77.52,43264.49212448631,46.3276,46.3395,46.1786,46.1786,43264.4921
2009-11-05 10:30:00,77.53,77.67,77.5,77.63,37113.63661763163,46.1846,46.268,46.1667,46.2442,37113.6366
2009-11-05 10:35:00,77.66,78.11,77.66,77.98,54627.9370439297,46.262,46.5301,46.262,46.4526,54627.937
2009-11-05 10:40:00,77.98,78.22,77.91,78.16,67346.65521064616,46.4526,46.5956,46.4109,46.5599,67346.6552
2009-11-05 10:45:00,78.15,78.19,77.99,77.99,41075.20457119905,46.5539,46.5777,46.4586,46.4586,41075.2046
2009-11-05 10:50:00,77.97,77.97,77.77,77.79,38156.15450014937,46.4467,46.4467,46.3276,46.3395,38156.1545
2009-11-05 10:55:00,77.79,77.97,77.79,77.92,46600.549348543085,46.3395,46.4467,46.3395,46.4169,46600.5493
2009-11-05 11:00:00,77.89,77.97,77.73,77.75,53272.66379665664,46.399,46.4467,46.3037,46.3156,53272.6638
2009-11-05 11:05:00,77.74,77.96,77.74,77.96,58276.7496327418,46.3097,46.4407,46.3097,46.4407,58276.7496
2009-11-05 11:10:00,77.97,78.2,77.97,78.16,73601.76250575262,46.4467,46.5837,46.4467,46.5599,73601.7625
2009-11-05 11:15:00,78.2,78.22,77.91,78.01,66095.63375162486,46.5837,46.5956,46.4109,46.4705,66095.6338
2009-11-05 11:20:00,78.02,78.03,77.92,77.98,51917.39054938357,46.4765,46.4824,46.4169,46.4526,51917.3905
2009-11-05 11:25:00,78.0,78.17,77.94,78.16,40449.69384168841,46.4646,46.5658,46.4288,46.5599,40449.6938
2009-11-05 11:30:00,78.14,78.18,78.02,78.02,47538.81544280905,46.548,46.5718,46.4765,46.4765,47538.8154
2009-11-05 11:35:00,78.02,78.15,77.97,78.15,36279.62231161744,46.4765,46.5539,46.4467,46.5539,36279.6223
2009-11-05 11:40:00,78.15,78.15,77.89,77.97,33152.06866406421,46.5539,46.5539,46.399,46.4467,33152.0687
2009-11-05 11:45:00,77.97,78.0,77.72,77.76,49832.354784348085,46.4467,46.4646,46.2978,46.3216,49832.3548
2009-11-05 11:50:00,77.83,77.86,77.6,77.68,43890.00285399696,46.3633,46.3812,46.2263,46.2739,43890.0029
2009-11-05 11:55:00,77.7,77.73,77.49,77.54,27730.97567497195,46.2859,46.3037,46.1608,46.1905,27730.9757
2009-11-05 12:00:00,77.55,77.69,77.38,77.41,39198.67238266712,46.1965,46.2799,46.0952,46.1131,39198.6724
2009-11-05 12:05:00,77.41,77.55,77.38,77.48,49936.60657259986,46.1131,46.1965,46.0952,46.1548,49936.6066
2009-11-05 12:10:00,77.47,77.56,77.36,77.56,25333.18454518114,46.1488,46.2025,46.0833,46.2025,25333.1845
2009-11-05 12:15:00,77.54,77.65,77.39,77.58,55044.9441969368,46.1905,46.2561,46.1012,46.2144,55044.9442
2009-11-05 12:20:00,77.59,77.6,77.35,77.38,19599.33619133356,46.2203,46.2263,46.0774,46.0952,19599.3362
2009-11-05 12:25:00,77.38,77.49,77.3,77.46,34924.34906434437,46.0952,46.1608,46.0476,46.1429,34924.3491
2009-11-05 12:30:00,77.49,77.57,77.33,77.53,33986.0829700784,46.1608,46.2084,46.0654,46.1846,33986.083
2009-11-05 12:35:00,77.55,77.59,77.4,77.4,21058.8612268584,46.1965,46.2203,46.1071,46.1071,21058.8612
2009-11-05 12:40:00,77.42,77.42,77.3,77.39,28147.982827979045,46.1191,46.1191,46.0476,46.1012,28147.9828
2009-11-05 12:45:00,77.4,77.5,77.4,77.49,35654.11158210679,46.1071,46.1667,46.1071,46.1608,35654.1116
2009-11-05 12:50:00,77.48,77.51,77.32,77.35,27209.71673371308,46.1548,46.1727,46.0595,46.0774,27209.7167
2009-11-05 12:55:00,77.34,77.58,77.32,77.57,45662.28325427712,46.0714,46.2144,46.0595,46.2084,45662.2833
2009-11-05 13:00:00,77.55,77.58,77.43,77.5,33569.0758170713,46.1965,46.2144,46.125,46.1667,33569.0758
2009-11-05 13:05:00,77.49,77.49,77.35,77.36,26062.94706294356,46.1608,46.1608,46.0774,46.0833,26062.9471
2009-11-05 13:10:00,77.35,77.4,77.27,77.35,40241.19026518486,46.0774,46.1071,46.0297,46.0774,40241.1903
2009-11-05 13:15:00,77.35,77.36,77.16,77.29,40866.7009946955,46.0774,46.0833,45.9642,46.0416,40866.701
2009-11-05 13:20:00,77.29,77.34,77.12,77.22,37739.14734714227,46.0416,46.0714,45.9403,45.9999,37739.1473
2009-11-05 13:25:00,77.23,77.27,77.15,77.18,28669.24176923792,46.0059,46.0297,45.9582,45.9761,28669.2418
2009-11-05 13:30:00,77.2,77.31,77.19,77.22,24499.170239166942,45.988,46.0535,45.982,45.9999,24499.1702
2009-11-05 13:35:00,77.21,77.36,77.15,77.28,42117.72245371679,45.994,46.0833,45.9582,46.0357,42117.7225
2009-11-05 13:40:00,77.29,77.44,77.29,77.42,20120.59513259243,46.0416,46.131,46.0416,46.1191,20120.5951
2009-11-05 13:45:00,77.42,77.51,77.41,77.44,32213.80256979824,46.1191,46.1727,46.1131,46.131,32213.8026
2009-11-05 13:50:00,77.44,77.45,77.18,77.28,32839.31329930889,46.131,46.1369,45.9761,46.0357,32839.3133
2009-11-05 13:55:00,77.28,77.35,77.11,77.11,31275.53647553227,46.0357,46.0774,45.9344,45.9344,31275.5365
2009-11-05 14:00:00,77.11,77.23,77.11,77.18,36279.62231161744,45.9344,46.0059,45.9344,45.9761,36279.6223
2009-11-05 14:05:00,77.18,77.18,76.97,77.02,40866.7009946955,45.9761,45.9761,45.851,45.8808,40866.701
2009-11-05 14:10:00,77.02,77.11,76.95,77.03,30962.78111077695,45.8808,45.9344,45.8391,45.8867,30962.7811
2009-11-05 14:15:00,77.03,77.14,77.0,77.04,35341.356217351466,45.8867,45.9523,45.8689,45.8927,35341.3562
2009-11-05 14:20:00,77.04,77.21,77.01,77.03,36175.37052336566,45.8927,45.994,45.8748,45.8867,36175.3705
2009-11-05 14:25:00,77.02,77.13,77.02,77.08,74123.02144701149,45.8808,45.9463,45.8808,45.9165,74123.0214
2009-11-05 14:30:00,77.09,77.19,77.04,77.06,40553.94562994018,45.9225,45.982,45.8927,45.9046,40553.9456
2009-11-05 14:35:00,77.06,77.19,77.06,77.11,49415.34763134099,45.9046,45.982,45.9046,45.9344,49415.3476
2009-11-05 14:40:00,77.1,77.24,77.1,77.12,128959.46206744474,45.9284,46.0118,45.9284,45.9403,128959.4621
2009-11-05 14:45:00,77.12,77.36,77.12,77.26,69640.19455218519,45.9403,46.0833,45.9403,46.0237,69640.1946
2009-11-05 14:50:00,77.27,77.56,77.26,77.53,99768.96135694794,46.0297,46.2025,46.0237,46.1846,99768.9614
2009-11-05 14:55:00,77.53,77.63,77.51,77.55,55253.44777344035,46.1846,46.2442,46.1727,46.1965,55253.4478
2009-11-05 15:00:00,77.54,77.61,77.38,77.4,54002.426314419055,46.1905,46.2322,46.0952,46.1071,54002.4263
2009-11-05 15:05:00,77.4,77.6,77.4,77.53,35132.85264084792,46.1071,46.2263,46.1071,46.1846,35132.8526
2009-11-05 15:10:00,77.53,77.54,77.43,77.47,45141.02431301824,46.1846,46.1905,46.125,46.1488,45141.0243
2009-11-05 15:15:00,77.46,77.6,77.44,77.59,45349.52788952179,46.1429,46.2263,46.131,46.2203,45349.5279
2009-11-05 15:20:00,77.58,77.61,77.43,77.5,48268.57796057147,46.2144,46.2322,46.125,46.1667,48268.578
2009-11-05 15:25:00,77.5,77.51,77.35,77.39,96224.40055638764,46.1667,46.1727,46.0774,46.1012,96224.4006
2009-11-05 15:30:00,77.39,77.41,77.28,77.31,93305.35048533794,46.1012,46.1131,46.0357,46.0535,93305.3505
2009-11-05 15:35:00,77.33,77.41,77.3,77.41,58172.497844490026,46.0654,46.1131,46.0476,46.1131,58172.4978
2009-11-05 15:40:00,77.41,77.52,77.39,77.41,117700.26893625312,46.1131,46.1786,46.1012,46.1131,117700.2689
2009-11-05 15:45:00,77.41,77.46,77.31,77.42,96537.15592114294,46.1131,46.1429,46.0535,46.1191,96537.1559
2009-11-05 15:50:00,77.41,77.63,77.41,77.5,154292.64661262586,46.1131,46.2442,46.1131,46.1667,154292.6466
2009-11-05 15:55:00,77.5,77.67,77.5,77.61,209546.09438606625,46.1667,46.268,46.1667,46.2322,209546.0944
2009-11-06 09:30:00,77.03,77.03,76.5,76.62,116344.99568898004,45.8867,45.8867,45.571,45.6425,116344.9957
2009-11-06 09:35:00,76.62,77.2,76.58,77.01,92992.59512058264,45.6425,45.988,45.6187,45.8748,92992.5951
2009-11-06 09:40:00,77.01,77.92,76.97,77.9,101541.24175722813,45.8748,46.4169,45.851,46.405,101541.2418
2009-11-06 09:45:00,77.91,78.23,77.87,77.91,94973.37909736633,46.4109,46.6016,46.3871,46.4109,94973.3791
2009-11-06 09:50:00,77.93,77.99,77.69,77.96,118638.53503051908,46.4229,46.4586,46.2799,46.4407,118638.535
2009-11-06 09:55:00,77.97,78.2,77.92,78.01,52125.89412588712,46.4467,46.5837,46.4169,46.4705,52125.8941
2009-11-06 10:00:00,78.03,78.21,78.0,78.06,163049.79682577492,46.4824,46.5897,46.4646,46.5003,163049.7968
2009-11-06 10:05:00,78.06,78.27,78.0,78.17,86007.72530771374,46.5003,46.6254,46.4646,46.5658,86007.7253
2009-11-06 10:10:00,78.2,78.24,77.87,77.88,47017.55650155018,46.5837,46.6075,46.3871,46.3931,47017.5565
2009-11-06 10:15:00,77.88,77.93,77.59,77.77,92679.8397558273,46.3931,46.4229,46.2203,46.3276,92679.8398
2009-11-06 10:20:00,77.77,78.16,77.69,78.15,48477.08153707502,46.3276,46.5599,46.2799,46.5539,48477.0815
2009-11-06 10:25:00,78.12,78.12,77.58,77.58,83401.43060141939,46.536,46.536,46.2144,46.2144,83401.4306
2009-11-06 10:30:00,77.59,77.61,77.31,77.55,107066.58653457214,46.2203,46.2322,46.0535,46.1965,107066.5865
2009-11-06 10:35:00,77.54,77.54,77.31,77.49,44619.76537175937,46.1905,46.1905,46.0535,46.1608,44619.7654
2009-11-06 10:40:00,77.48,77.5,77.26,77.32,43368.743912738086,46.1548,46.1667,46.0237,46.0595,43368.7439
2009-11-06 10:45:00,77.3,77.54,77.24,77.43,42534.729606723886,46.0476,46.1905,46.0118,46.125,42534.7296
2009-11-06 10:50:00,77.41,77.56,77.27,77.52,30650.025746021627,46.1131,46.2025,46.0297,46.1786,30650.0257
2009-11-06 10:55:00,77.53,77.57,77.35,77.49,53793.92273791551,46.1846,46.2084,46.0774,46.1608,53793.9227
2009-11-06 11:00:00,77.46,77.48,77.31,77.35,46704.80113679486,46.1429,46.1548,46.0535,46.0774,46704.8011
2009-11-06 11:05:00,77.33,77.37,77.24,77.34,45245.27610127002,46.0654,46.0893,46.0118,46.0714,45245.2761
2009-11-06 11:10:00,77.34,77.36,77.14,77.15,31901.04720504292,46.0714,46.0833,45.9523,45.9582,31901.0472
2009-11-06 11:15:00,77.14,77.23,77.13,77.14,35654.11158210679,45.9523,46.0059,45.9463,45.9523,35654.1116
2009-11-06 11:20:00,77.14,77.22,77.04,77.04,138759.13016311152,45.9523,45.9999,45.8927,45.8927,138759.1302
2009-11-06 11:25:00,77.04,77.29,76.95,77.29,82254.66093064987,45.8927,46.0416,45.8391,46.0416,82254.6609
2009-11-06 11:30:00,77.28,77.42,77.19,77.28,35028.600852596144,46.0357,46.1191,45.982,46.0357,35028.6009
2009-11-06 11:35:00,77.29,77.3,77.07,77.21,26688.457792454206,46.0416,46.0476,45.9106,45.994,26688.4578
2009-11-06 11:40:00,77.21,77.41,77.2,77.27,41075.20457119905,45.994,46.1131,45.988,46.0297,41075.2046
2009-11-06 11:45:00,77.28,77.28,77.07,77.09,15116.509296507264,46.0357,46.0357,45.9106,45.9225,15116.5093
2009-11-06 11:50:00,77.08,77.32,77.06,77.28,23560.90414490098,45.9165,46.0595,45.9046,46.0357,23560.9041
2009-11-06 11:55:00,77.26,77.26,77.03,77.05,16993.0414850392,46.0237,46.0237,45.8867,45.8986,16993.0415
2009-11-06 12:00:00,77.05,77.19,77.05,77.08,19390.832614830008,45.8986,45.982,45.8986,45.9165,19390.8326
2009-11-06 12:05:00,77.09,77.28,77.08,77.26,17097.293273290976,45.9225,46.0357,45.9165,46.0237,17097.2933
2009-11-06 12:10:00,77.26,77.5,77.25,77.47,56400.21744420986,46.0237,46.1667,46.0178,46.1488,56400.2174
2009-11-06 12:15:00,77.45,77.51,77.43,77.49,19807.839767837104,46.1369,46.1727,46.125,46.1608,19807.8398
2009-11-06 12:20:00,77.49,77.65,77.45,77.65,31379.788263784045,46.1608,46.2561,46.1369,46.2561,31379.7883
2009-11-06 12:25:00,77.64,77.73,77.58,77.66,46600.549348543085,46.2501,46.3037,46.2144,46.262,46600.5493
2009-11-06 12:30:00,77.68,77.75,77.66,77.75,20746.105862103075,46.2739,46.3156,46.262,46.3156,20746.1059
2009-11-06 12:35:00,77.76,77.81,77.52,77.64,38573.16165315647,46.3216,46.3514,46.1786,46.2501,38573.1617
2009-11-06 12:40:00,77.63,77.65,77.43,77.52,15116.509296507264,46.2442,46.2561,46.125,46.1786,15116.5093
2009-11-06 12:45:00,77.52,77.58,77.39,77.42,16367.530755528556,46.1786,46.2144,46.1012,46.1191,16367.5308
2009-11-06 12:50:00,77.39,77.47,77.26,77.26,31484.04005203582,46.1012,46.1488,46.0237,46.0237,31484.0401
2009-11-06 12:55:00,77.28,77.46,77.27,77.31,19286.58082657824,46.0357,46.1429,46.0297,46.0535,19286.5808
2009-11-06 13:00:00,77.31,77.37,77.21,77.21,27835.22746322372,46.0535,46.0893,45.994,45.994,27835.2275
2009-11-06 13:05:00,77.22,77.26,77.14,77.22,25333.18454518114,45.9999,46.0237,45.9523,45.9999,25333.1845
2009-11-06 13:10:00,77.2,77.37,77.12,77.37,29607.507863503884,45.988,46.0893,45.9403,46.0893,29607.5079
2009-11-06 13:15:00,77.36,77.58,77.36,77.5,13135.725319723551,46.0833,46.2144,46.0833,46.1667,13135.7253
2009-11-06 13:20:00,77.5,77.57,77.43,77.53,23143.89699189388,46.1667,46.2084,46.125,46.1846,23143.897
2009-11-06 13:25:00,77.51,77.51,77.33,77.4,12614.466378464684,46.1727,46.1727,46.0654,46.1071,12614.4664
2009-11-06 13:30:00,77.43,77.57,77.38,77.57,17514.300426298072,46.125,46.2084,46.0952,46.2084,17514.3004
2009-11-06 13:35:00,77.58,77.73,77.5,77.5,21475.868379865493,46.2144,46.3037,46.1667,46.1667,21475.8684
2009-11-06 13:40:00,77.5,77.53,77.44,77.44,10425.178825177423,46.1667,46.1846,46.131,46.131,10425.1788
2009-11-06 13:45:00,77.45,77.59,77.37,77.42,26584.20600420243,46.1369,46.2203,46.0893,46.1191,26584.206
2009-11-06 13:50:00,77.43,77.48,77.37,77.42,20954.60943860662,46.125,46.1548,46.0893,46.1191,20954.6094
2009-11-06 13:55:00,77.41,77.44,77.33,77.37,16471.78254378033,46.1131,46.131,46.0654,46.0893,16471.7825
2009-11-06 14:00:00,77.37,77.44,77.25,77.34,18452.56652056404,46.0893,46.131,46.0178,46.0714,18452.5665
2009-11-06 14:05:00,77.34,77.46,77.29,77.39,30858.529322525173,46.0714,46.1429,46.0416,46.1012,30858.5293
2009-11-06 14:10:00,77.37,77.46,77.3,77.31,16054.775390773231,46.0893,46.1429,46.0476,46.0535,16054.7754
2009-11-06 14:15:00,77.31,77.33,77.26,77.26,11363.444919443393,46.0535,46.0654,46.0237,46.0237,11363.4449
2009-11-06 14:20:00,77.27,77.43,77.26,77.43,16576.034332032104,46.0297,46.125,46.0237,46.125,16576.0343
2009-11-06 14:25:00,77.41,77.49,77.35,77.4,22935.39341539033,46.1131,46.1608,46.0774,46.1071,22935.3934
2009-11-06 14:30:00,77.39,77.39,77.26,77.32,21267.364803361943,46.1012,46.1012,46.0237,46.0595,21267.3648
2009-11-06 14:35:00,77.3,77.37,77.28,77.28,18139.81115580872,46.0476,46.0893,46.0357,46.0357,18139.8112
2009-11-06 14:40:00,77.29,77.35,77.22,77.22,28981.99713399324,46.0416,46.0774,45.9999,45.9999,28981.9971
2009-11-06 14:45:00,77.24,77.24,77.11,77.18,18035.559367556943,46.0118,46.0118,45.9344,45.9761,18035.5594
2009-11-06 14:50:00,77.16,77.21,77.02,77.03,33256.32045231598,45.9642,45.994,45.8808,45.8867,33256.3205
2009-11-06 14:55:00,77.03,77.15,77.03,77.1,18973.82546182291,45.8867,45.9582,45.8867,45.9284,18973.8255
2009-11-06 15:00:00,77.08,77.08,76.92,77.03,33569.0758170713,45.9165,45.9165,45.8212,45.8867,33569.0758
2009-11-06 15:05:00,77.02,77.05,76.97,77.03,20433.35049734775,45.8808,45.8986,45.851,45.8867,20433.3505
2009-11-06 15:10:00,77.01,77.11,76.99,77.0,24499.170239166942,45.8748,45.9344,45.8629,45.8689,24499.1702
2009-11-06 15:15:00,77.02,77.11,76.95,77.1,31796.79541679114,45.8808,45.9344,45.8391,45.9284,31796.7954
2009-11-06 15:20:00,77.1,77.22,77.03,77.13,43994.25464224873,45.9284,45.9999,45.8867,45.9463,43994.2546
2009-11-06 15:25:00,77.14,77.27,77.12,77.27,22935.39341539033,45.9523,46.0297,45.9403,46.0297,22935.3934
2009-11-06 15:30:00,77.22,77.33,77.17,77.26,28460.738192734367,45.9999,46.0654,45.9701,46.0237,28460.7382
2009-11-06 15:35:00,77.28,77.5,77.27,77.42,56921.47638546873,46.0357,46.1667,46.0297,46.1191,56921.4764
2009-11-06 15:40:00,77.43,77.6,77.43,77.59,65887.13017512132,46.125,46.2263,46.125,46.2203,65887.1302
2009-11-06 15:45:00,77.59,77.59,77.33,77.43,69848.69812868875,46.2203,46.2203,46.0654,46.125,69848.6981
2009-11-06 15:50:00,77.42,77.64,77.36,77.61,72350.74104673132,46.1191,46.2501,46.0833,46.2322,72350.741
2009-11-06 15:55:00,77.61,77.63,77.5,77.56,122912.85834884182,46.2322,46.2442,46.1667,46.2025,122912.8583
2009-11-09 09:30:00,78.66,79.16,78.66,78.95,120410.81543079924,46.8577,47.1556,46.8577,47.0305,120410.8154
2009-11-09 09:35:00,78.93,79.48,78.91,79.45,121557.58510156877,47.0186,47.3462,47.0066,47.3283,121557.5851
2009-11-09 09:40:00,79.45,79.46,79.15,79.15,64114.849774841154,47.3283,47.3343,47.1496,47.1496,64114.8498
2009-11-09 09:45:00,79.17,79.3,78.75,79.11,72454.9928349831,47.1615,47.239,46.9113,47.1258,72454.9928
2009-11-09 09:50:00,79.11,79.22,79.08,79.14,42534.729606723886,47.1258,47.1913,47.1079,47.1437,42534.7296
2009-11-09 09:55:00,79.14,79.15,78.78,78.87,55878.95850295099,47.1437,47.1496,46.9292,46.9828,55878.9585
2009-11-09 10:00:00,78.89,79.14,78.88,79.0,50457.865513858735,46.9947,47.1437,46.9888,47.0603,50457.8655
2009-11-09 10:05:00,79.0,79.21,78.92,79.18,95286.13446212166,47.0603,47.1854,47.0126,47.1675,95286.1345
2009-11-09 10:10:00,79.19,79.26,79.08,79.2,41283.7081477026,47.1734,47.2151,47.1079,47.1794,41283.7081
2009-11-09 10:15:00,79.2,79.31,79.18,79.27,33777.57939357485,47.1794,47.2449,47.1675,47.2211,33777.5794
2009-11-09 10:20:00,79.25,79.47,79.25,79.34,80065.37337736262,47.2092,47.3402,47.2092,47.2628,80065.3734
2009-11-09 10:25:00,79.32,79.36,79.22,79.22,30545.77395776985,47.2509,47.2747,47.1913,47.1913,30545.774
2009-11-09 10:30:00,79.24,79.28,79.11,79.23,38364.65807665292,47.2032,47.2271,47.1258,47.1973,38364.6581
2009-11-09 10:35:00,79.22,79.23,79.11,79.13,29294.75249874856,47.1913,47.1973,47.1258,47.1377,29294.7525
2009-11-09 10:40:00,79.15,79.33,79.05,79.25,35966.86694686212,47.1496,47.2568,47.09,47.2092,35966.8669
2009-11-09 10:45:00,79.26,79.31,79.21,79.26,20433.35049734775,47.2151,47.2449,47.1854,47.2151,20433.3505
2009-11-09 10:50:00,79.24,79.34,79.2,79.29,49311.09584308921,47.2032,47.2628,47.1794,47.233,49311.0958
2009-11-09 10:55:00,79.28,79.34,79.15,79.18,66199.88553987665,47.2271,47.2628,47.1496,47.1675,66199.8855
2009-11-09 11:00:00,79.19,79.32,79.16,79.31,33464.82402881953,47.1734,47.2509,47.1556,47.2449,33464.824
2009-11-09 11:05:00,79.31,79.45,79.24,79.39,54002.426314419055,47.2449,47.3283,47.2032,47.2926,54002.4263
2009-11-09 11:10:00,79.4,79.45,79.36,79.38,39615.67953567421,47.2985,47.3283,47.2747,47.2866,39615.6795
2009-11-09 11:15:00,79.38,79.49,79.36,79.38,90282.04862603649,47.2866,47.3522,47.2747,47.2866,90282.0486
2009-11-09 11:20:00,79.39,79.46,79.33,79.44,37634.8955588905,47.2926,47.3343,47.2568,47.3224,37634.8956
2009-11-09 11:25:00,79.45,79.48,79.36,79.43,45766.53504252889,47.3283,47.3462,47.2747,47.3164,45766.535
2009-11-09 11:30:00,79.41,79.46,79.3,79.43,27313.96852196485,47.3045,47.3343,47.239,47.3164,27313.9685
2009-11-09 11:35:00,79.43,79.48,79.4,79.4,27939.47925147549,47.3164,47.3462,47.2985,47.2985,27939.4793
2009-11-09 11:40:00,79.41,79.45,79.35,79.44,38260.40628840114,47.3045,47.3283,47.2688,47.3224,38260.4063
2009-11-09 11:45:00,79.42,79.45,79.32,79.42,22101.37910937614,47.3105,47.3283,47.2509,47.3105,22101.3791
2009-11-09 11:50:00,79.43,79.46,79.38,79.41,39511.42774742244,47.3164,47.3343,47.2866,47.3045,39511.4277
2009-11-09 11:55:00,79.42,79.49,79.41,79.45,101436.98996897634,47.3105,47.3522,47.3045,47.3283,101436.99
2009-11-09 12:00:00,79.45,79.54,79.4,79.47,80273.87695386616,47.3283,47.3819,47.2985,47.3402,80273.877
2009-11-09 12:05:00,79.46,79.7,79.46,79.62,75061.28754127744,47.3343,47.4773,47.3343,47.4296,75061.2875
2009-11-09 12:10:00,79.61,79.71,79.6,79.67,35237.104429099694,47.4236,47.4832,47.4177,47.4594,35237.1044
2009-11-09 12:15:00,79.65,79.76,79.65,79.74,54940.69240868503,47.4475,47.513,47.4475,47.5011,54940.6924
2009-11-09 12:20:00,79.75,79.79,79.67,79.77,35758.363370358566,47.507,47.5309,47.4594,47.519,35758.3634
2009-11-09 12:25:00,79.77,79.83,79.73,79.75,35862.61515861034,47.519,47.5547,47.4951,47.507,35862.6152
2009-11-09 12:30:00,79.75,79.77,79.67,79.67,27209.71673371308,47.507,47.519,47.4594,47.4594,27209.7167
2009-11-09 12:35:00,79.69,79.73,79.67,79.69,9174.157366156132,47.4713,47.4951,47.4594,47.4713,9174.1574
2009-11-09 12:40:00,79.69,79.71,79.63,79.64,18244.062944060493,47.4713,47.4832,47.4356,47.4415,18244.0629
2009-11-09 12:45:00,79.63,79.73,79.59,79.69,27522.4720984684,47.4356,47.4951,47.4117,47.4713,27522.4721
2009-11-09 12:50:00,79.68,79.85,79.64,79.83,22518.38626238324,47.4653,47.5666,47.4415,47.5547,22518.3863
2009-11-09 12:55:00,79.82,79.98,79.8,79.98,35862.61515861034,47.5487,47.644,47.5368,47.644,35862.6152
2009-11-09 13:00:00,79.98,80.0,79.84,79.87,28877.745345741463,47.644,47.656,47.5606,47.5785,28877.7453
2009-11-09 13:05:00,79.86,79.93,79.75,79.78,27001.213157209528,47.5726,47.6143,47.507,47.5249,27001.2132
2009-11-09 13:10:00,79.75,79.8,79.73,79.77,15846.271814269683,47.507,47.5368,47.4951,47.519,15846.2718
2009-11-09 13:15:00,79.77,79.78,79.55,79.66,44515.5135835076,47.519,47.5249,47.3879,47.4534,44515.5136
2009-11-09 13:20:00,79.63,79.69,79.57,79.57,20537.602285599525,47.4356,47.4713,47.3998,47.3998,20537.6023
2009-11-09 13:25:00,79.59,79.64,79.56,79.61,17931.30757930517,47.4117,47.4415,47.3939,47.4236,17931.3076
2009-11-09 13:30:00,79.61,79.64,79.46,79.53,22622.63805063501,47.4236,47.4415,47.3343,47.376,22622.6381
2009-11-09 13:35:00,79.53,79.76,79.49,79.76,26271.450639447103,47.376,47.513,47.3522,47.513,26271.4506
2009-11-09 13:40:00,79.73,79.77,79.65,79.66,28043.73103972727,47.4951,47.519,47.4475,47.4534,28043.731
2009-11-09 13:45:00,79.66,79.76,79.6,79.6,33152.06866406421,47.4534,47.513,47.4177,47.4177,33152.0687
2009-11-09 13:50:00,79.61,79.61,79.51,79.53,27105.464945461303,47.4236,47.4236,47.3641,47.376,27105.4649
2009-11-09 13:55:00,79.52,79.61,79.47,79.61,25645.939909936464,47.37,47.4236,47.3402,47.4236,25645.9399
2009-11-09 14:00:00,79.6,79.65,79.53,79.57,19495.084403081783,47.4177,47.4475,47.376,47.3998,19495.0844
2009-11-09 14:05:00,79.56,79.57,79.49,79.54,26375.70242769888,47.3939,47.3998,47.3522,47.3819,26375.7024
2009-11-09 14:10:00,79.53,79.57,79.44,79.5,23977.911297908075,47.376,47.3998,47.3224,47.3581,23977.9113
2009-11-09 14:15:00,79.5,79.56,79.44,79.44,25854.44348644001,47.3581,47.3939,47.3224,47.3224,25854.4435
2009-11-09 14:20:00,79.47,79.52,79.43,79.52,33777.57939357485,47.3402,47.37,47.3164,47.37,33777.5794
2009-11-09 14:25:00,79.52,79.53,79.45,79.49,31275.53647553227,47.37,47.376,47.3283,47.3522,31275.5365
2009-11-09 14:30:00,79.49,79.59,79.46,79.57,30337.270381266306,47.3522,47.4117,47.3343,47.3998,30337.2704
2009-11-09 14:35:00,79.57,79.58,79.5,79.57,37322.14019413518,47.3998,47.4058,47.3581,47.3998,37322.1402
2009-11-09 14:40:00,79.57,79.61,79.55,79.57,28147.982827979045,47.3998,47.4236,47.3879,47.3998,28147.9828
2009-11-09 14:45:00,79.57,79.7,79.57,79.63,50770.620878614056,47.3998,47.4773,47.3998,47.4356,50770.6209
2009-11-09 14:50:00,79.63,79.68,79.58,79.59,43577.24748924163,47.4356,47.4653,47.4058,47.4117,43577.2475
2009-11-09 14:55:00,79.59,79.61,79.55,79.59,33152.06866406421,47.4117,47.4236,47.3879,47.4117,33152.0687
2009-11-09 15:00:00,79.59,79.71,79.57,79.69,49728.10299609631,47.4117,47.4832,47.3998,47.4713,49728.103
2009-11-09 15:05:00,79.69,79.69,79.61,79.63,26688.457792454206,47.4713,47.4713,47.4236,47.4356,26688.4578
2009-11-09 15:10:00,79.63,79.69,79.61,79.67,62446.82116281277,47.4356,47.4713,47.4236,47.4594,62446.8212
2009-11-09 15:15:00,79.69,79.71,79.57,79.61,40032.68668868131,47.4713,47.4832,47.3998,47.4236,40032.6867
2009-11-09 15:20:00,79.61,79.64,79.55,79.6,44411.26179525583,47.4236,47.4415,47.3879,47.4177,44411.2618
2009-11-09 15:25:00,79.61,79.62,79.5,79.56,50040.85836085164,47.4236,47.4296,47.3581,47.3939,50040.8584
2009-11-09 15:30:00,79.56,79.57,79.41,79.43,65157.3676573589,47.3939,47.3998,47.3045,47.3164,65157.3677
2009-11-09 15:35:00,79.42,79.58,79.39,79.49,65887.13017512132,47.3105,47.4058,47.2926,47.3522,65887.1302
2009-11-09 15:40:00,79.5,79.62,79.46,79.52,55566.20313819567,47.3581,47.4296,47.3343,47.37,55566.2031
2009-11-09 15:45:00,79.53,79.68,79.49,79.57,85486.46636645487,47.376,47.4653,47.3522,47.3998,85486.4664
2009-11-09 15:50:00,79.57,79.85,79.56,79.8,165343.33616731394,47.3998,47.5666,47.3939,47.5368,165343.3362
2009-11-09 15:55:00,79.79,79.8,79.62,79.73,230292.2002481693,47.5309,47.5368,47.4296,47.4951,230292.2002
2009-11-10 09:30:00,79.56,79.7,79.26,79.68,70995.46779945826,47.3939,47.4773,47.2151,47.4653,70995.4678
2009-11-10 09:35:00,79.64,79.93,79.51,79.71,55357.69956169212,47.4415,47.6143,47.3641,47.4832,55357.6996
2009-11-10 09:40:00,79.71,79.92,79.58,79.87,97475.42201540893,47.4832,47.6083,47.4058,47.5785,97475.422
2009-11-10 09:45:00,79.88,80.18,79.87,80.14,170034.66663864377,47.5845,47.7632,47.5785,47.7394,170034.6666
2009-11-10 09:50:00,80.14,80.44,80.13,80.32,72976.25177624197,47.7394,47.9181,47.7334,47.8466,72976.2518
2009-11-10 09:55:00,80.33,80.38,80.08,80.14,46809.05292504664,47.8525,47.8823,47.7036,47.7394,46809.0529
2009-11-10 10:00:00,80.13,80.26,80.08,80.08,91220.31472030246,47.7334,47.8108,47.7036,47.7036,91220.3147
2009-11-10 10:05:00,80.08,80.34,80.08,80.21,125310.64947863264,47.7036,47.8585,47.7036,47.7811,125310.6495
2009-11-10 10:10:00,80.21,80.62,80.18,80.54,146995.0214350017,47.7811,48.0253,47.7632,47.9776,146995.0214
2009-11-10 10:15:00,80.53,80.59,80.3,80.59,86633.23603722439,47.9717,48.0074,47.8347,48.0074,86633.236
2009-11-10 10:20:00,80.57,80.83,80.47,80.75,92367.08439107196,47.9955,48.1504,47.9359,48.1027,92367.0844
2009-11-10 10:25:00,80.76,80.91,80.69,80.89,94556.37194435924,48.1087,48.198,48.067,48.1861,94556.3719
2009-11-10 10:30:00,80.9,81.02,80.69,80.87,93826.6094265968,48.1921,48.2636,48.067,48.1742,93826.6094
2009-11-10 10:35:00,80.88,80.89,80.44,80.45,80899.38768337682,48.1802,48.1861,47.9181,47.924,80899.3877
2009-11-10 10:40:00,80.44,80.63,80.42,80.54,56504.46923246163,47.9181,48.0313,47.9062,47.9776,56504.4692
2009-11-10 10:45:00,80.52,80.7,80.46,80.63,63802.09441008583,47.9657,48.073,47.93,48.0313,63802.0944
2009-11-10 10:50:00,80.6,80.63,80.28,80.41,78710.10013008954,48.0134,48.0313,47.8228,47.9002,78710.1001
2009-11-10 10:55:00,80.38,80.46,80.15,80.25,43368.743912738086,47.8823,47.93,47.7453,47.8049,43368.7439
2009-11-10 11:00:00,80.26,80.4,80.24,80.32,28252.234616230817,47.8108,47.8942,47.7989,47.8466,28252.2346
2009-11-10 11:05:00,80.32,80.32,80.04,80.18,132816.77823276038,47.8466,47.8466,47.6798,47.7632,132816.7782
2009-11-10 11:10:00,80.17,80.28,79.96,80.08,84443.94848393713,47.7572,47.8228,47.6321,47.7036,84443.9485
2009-11-10 11:15:00,80.08,80.16,79.97,80.06,42430.477818472114,47.7036,47.7513,47.6381,47.6917,42430.4778
2009-11-10 11:20:00,80.07,80.29,79.99,80.17,24082.16308615985,47.6977,47.8287,47.65,47.7572,24082.1631
2009-11-10 11:25:00,80.18,80.25,79.98,80.09,33986.0829700784,47.7632,47.8049,47.644,47.7096,33986.083
2009-11-10 11:30:00,80.08,80.14,79.85,79.85,47851.57080756438,47.7036,47.7394,47.5666,47.5666,47851.5708
2009-11-10 11:35:00,79.85,80.33,79.82,80.3,79544.11443610374,47.5666,47.8525,47.5487,47.8347,79544.1144
2009-11-10 11:40:00,80.31,80.38,80.23,80.32,37530.64377063872,47.8406,47.8823,47.793,47.8466,37530.6438
2009-11-10 11:45:00,80.3,80.58,80.27,80.56,41179.45635945082,47.8347,48.0015,47.8168,47.9896,41179.4564
2009-11-10 11:50:00,80.56,80.56,80.38,80.43,24707.673815670496,47.9896,47.9896,47.8823,47.9121,24707.6738
2009-11-10 11:55:00,80.46,80.48,80.21,80.21,29920.26322825921,47.93,47.9419,47.7811,47.7811,29920.2632
2009-11-10 12:00:00,80.22,80.22,79.92,80.02,50562.117302110506,47.787,47.787,47.6083,47.6679,50562.1173
2009-11-10 12:05:00,80.03,80.32,80.03,80.32,96015.89697988408,47.6738,47.8466,47.6738,47.8466,96015.897
2009-11-10 12:10:00,80.3,80.3,80.12,80.26,51917.39054938357,47.8347,47.8347,47.7274,47.8108,51917.3905
2009-11-10 12:15:00,80.24,80.44,80.12,80.35,58172.497844490026,47.7989,47.9181,47.7274,47.8645,58172.4978
2009-11-10 12:20:00,80.37,80.42,80.09,80.09,56817.22459721696,47.8764,47.9062,47.7096,47.7096,56817.2246
2009-11-10 12:25:00,80.1,80.1,79.67,79.68,90490.55220254004,47.7155,47.7155,47.4594,47.4653,90490.5522
2009-11-10 12:30:00,79.67,79.93,79.61,79.71,114259.95992394457,47.4594,47.6143,47.4236,47.4832,114259.9599
2009-11-10 12:35:00,79.76,79.94,79.74,79.93,34820.097276092594,47.513,47.6202,47.5011,47.6143,34820.0973
2009-11-10 12:40:00,79.94,80.01,79.85,79.93,53376.91558490841,47.6202,47.6619,47.5666,47.6143,53376.9156
2009-11-10 12:45:00,79.92,80.0,79.89,80.0,23456.652356649203,47.6083,47.656,47.5904,47.656,23456.6524
2009-11-10 12:50:00,80.01,80.15,79.99,80.14,22518.38626238324,47.6619,47.7453,47.65,47.7394,22518.3863
2009-11-10 12:55:00,80.14,80.32,80.14,80.24,44202.75821875228,47.7394,47.8466,47.7394,47.7989,44202.7582
2009-11-10 13:00:00,80.25,80.41,80.15,80.37,28877.745345741463,47.8049,47.9002,47.7453,47.8764,28877.7453
2009-11-10 13:05:00,80.4,80.4,80.24,80.3,22831.14162713856,47.8942,47.8942,47.7989,47.8347,22831.1416
2009-11-10 13:10:00,80.32,80.35,80.2,80.2,31275.53647553227,47.8466,47.8645,47.7751,47.7751,31275.5365
2009-11-10 13:15:00,80.21,80.29,80.06,80.28,31692.54362853937,47.7811,47.8287,47.6917,47.8228,31692.5436
2009-11-10 13:20:00,80.26,80.36,80.13,80.29,23352.40056839743,47.8108,47.8704,47.7334,47.8287,23352.4006
2009-11-10 13:25:00,80.29,80.36,80.25,80.32,13865.487837485976,47.8287,47.8704,47.8049,47.8466,13865.4878
2009-11-10 13:30:00,80.35,80.36,80.26,80.36,14908.005720003715,47.8645,47.8704,47.8108,47.8704,14908.0057
2009-11-10 13:35:00,80.36,80.45,80.33,80.34,23873.6595096563,47.8704,47.924,47.8525,47.8585,23873.6595
2009-11-10 13:40:00,80.32,80.32,80.17,80.29,22518.38626238324,47.8466,47.8466,47.7572,47.8287,22518.3863
2009-11-10 13:45:00,80.29,80.32,80.18,80.29,31275.53647553227,47.8287,47.8466,47.7632,47.8287,31275.5365
2009-11-10 13:50:00,80.3,80.51,80.3,80.51,38468.90986490469,47.8347,47.9598,47.8347,47.9598,38468.9099
2009-11-10 13:55:00,80.49,80.67,80.32,80.65,83609.93417792294,47.9479,48.0551,47.8466,48.0432,83609.9342
2009-11-10 14:00:00,80.67,80.73,80.52,80.7,72767.74819973842,48.0551,48.0908,47.9657,48.073,72767.7482
2009-11-10 14:05:00,80.66,80.8,80.6,80.74,40032.68668868131,48.0491,48.1325,48.0134,48.0968,40032.6867
2009-11-10 14:10:00,80.73,80.73,80.62,80.64,23456.652356649203,48.0908,48.0908,48.0253,48.0372,23456.6524
2009-11-10 14:15:00,80.62,80.71,80.53,80.54,18452.56652056404,48.0253,48.0789,47.9717,47.9776,18452.5665
2009-11-10 14:20:00,80.55,80.77,80.52,80.69,36905.13304112808,47.9836,48.1146,47.9657,48.067,36905.133
2009-11-10 14:25:00,80.7,80.8,80.58,80.68,33673.32760532308,48.073,48.1325,48.0015,48.061,33673.3276
2009-11-10 14:30:00,80.67,80.79,80.66,80.71,22101.37910937614,48.0551,48.1266,48.0491,48.0789,22101.3791
2009-11-10 14:35:00,80.7,80.7,80.55,80.57,30545.77395776985,48.073,48.073,47.9836,47.9955,30545.774
2009-11-10 14:40:00,80.57,80.66,80.55,80.66,31067.032899028723,47.9955,48.0491,47.9836,48.0491,31067.0329
2009-11-10 14:45:00,80.66,80.74,80.61,80.69,31484.04005203582,48.0491,48.0968,48.0193,48.067,31484.0401
2009-11-10 14:50:00,80.69,80.73,80.61,80.73,33881.83118182663,48.067,48.0908,48.0193,48.0908,33881.8312
2009-11-10 14:55:00,80.74,80.8,80.71,80.73,61925.5622215539,48.0968,48.1325,48.0789,48.0908,61925.5622
2009-11-10 15:00:00,80.73,80.74,80.59,80.63,40032.68668868131,48.0908,48.0968,48.0074,48.0313,40032.6867
2009-11-10 15:05:00,80.64,80.64,80.6,80.62,25958.695274691785,48.0372,48.0372,48.0134,48.0253,25958.6953
2009-11-10 15:10:00,80.63,80.75,80.6,80.72,55461.9513499439,48.0313,48.1027,48.0134,48.0849,55461.9513
2009-11-10 15:15:00,80.7,80.91,80.66,80.87,80169.62516561439,48.073,48.198,48.0491,48.1742,80169.6252
2009-11-10 15:20:00,80.88,80.9,80.76,80.87,59006.51215050422,48.1802,48.1921,48.1087,48.1742,59006.5122
2009-11-10 15:25:00,80.82,80.85,80.75,80.85,67867.91415190503,48.1444,48.1623,48.1027,48.1623,67867.9142
2009-11-10 15:30:00,80.85,80.85,80.71,80.76,61925.5622215539,48.1623,48.1623,48.0789,48.1087,61925.5622
2009-11-10 15:35:00,80.78,80.87,80.76,80.82,40449.69384168841,48.1206,48.1742,48.1087,48.1444,40449.6938
2009-11-10 15:40:00,80.82,80.9,80.67,80.69,79022.85549484487,48.1444,48.1921,48.0551,48.067,79022.8555
2009-11-10 15:45:00,80.68,80.75,80.61,80.69,72142.23747022777,48.061,48.1027,48.0193,48.067,72142.2375
2009-11-10 15:50:00,80.69,80.72,80.54,80.6,140635.66235164343,48.067,48.0849,47.9776,48.0134,140635.6624
2009-11-10 15:55:00,80.61,80.78,80.57,80.76,150122.5750825549,48.0193,48.1206,47.9955,48.1087,150122.5751
2009-11-11 09:30:00,81.37,81.51,81.18,81.32,79544.11443610374,48.4721,48.5555,48.3589,48.4423,79544.1144
2009-11-11 09:35:00,81.33,81.37,80.92,80.93,59110.76393875599,48.4482,48.4721,48.204,48.21,59110.7639
2009-11-11 09:40:00,80.94,80.99,80.73,80.76,34820.097276092594,48.2159,48.2457,48.0908,48.1087,34820.0973
2009-11-11 09:45:00,80.76,80.78,80.38,80.51,87362.99855498681,48.1087,48.1206,47.8823,47.9598,87362.9986
2009-11-11 09:50:00,80.5,80.5,79.99,80.03,148246.04289402298,47.9538,47.9538,47.65,47.6738,148246.0429
2009-11-11 09:55:00,80.04,80.64,80.02,80.46,123329.86550184892,47.6798,48.0372,47.6679,47.93,123329.8655
2009-11-11 10:00:00,80.5,80.67,80.49,80.53,67450.90699889793,47.9538,48.0551,47.9479,47.9717,67450.907
2009-11-11 10:05:00,80.56,80.75,80.52,80.69,57025.728173720505,47.9896,48.1027,47.9657,48.067,57025.7282
2009-11-11 10:10:00,80.71,80.9,80.7,80.88,71516.72674071713,48.0789,48.1921,48.073,48.1802,71516.7267
2009-11-11 10:15:00,80.91,80.99,80.58,80.73,94452.12015610746,48.198,48.2457,48.0015,48.0908,94452.1202
2009-11-11 10:20:00,80.74,80.84,80.64,80.71,51083.37624336938,48.0968,48.1563,48.0372,48.0789,51083.3762
2009-11-11 10:25:00,80.68,80.7,80.51,80.6,49832.354784348085,48.061,48.073,47.9598,48.0134,49832.3548
2009-11-11 10:30:00,80.59,80.61,80.35,80.53,70369.95706994762,48.0074,48.0193,47.8645,47.9717,70369.9571
2009-11-11 10:35:00,80.54,80.57,80.37,80.43,41387.95993595437,47.9776,47.9955,47.8764,47.9121,41387.9599
2009-11-11 10:40:00,80.4,80.52,79.94,79.98,121036.3261603099,47.8942,47.9657,47.6202,47.644,121036.3262
2009-11-11 10:45:00,80.02,80.13,79.77,79.98,75582.54648253632,47.6679,47.7334,47.519,47.644,75582.5465
2009-11-11 10:50:00,80.02,80.03,79.64,79.87,75269.791117781,47.6679,47.6738,47.4415,47.5785,75269.7911
2009-11-11 10:55:00,79.88,80.05,79.72,80.04,35132.85264084792,47.5845,47.6857,47.4892,47.6798,35132.8526
2009-11-11 11:00:00,80.06,80.08,79.78,79.86,58381.001420993576,47.6917,47.7036,47.5249,47.5726,58381.0014
2009-11-11 11:05:00,79.85,79.85,79.44,79.52,67033.89984589083,47.5666,47.5666,47.3224,47.37,67033.8998
2009-11-11 11:10:00,79.49,79.65,79.45,79.45,46809.05292504664,47.3522,47.4475,47.3283,47.3283,46809.0529
2009-11-11 11:15:00,79.46,79.66,79.32,79.61,43368.743912738086,47.3343,47.4534,47.2509,47.4236,43368.7439
2009-11-11 11:20:00,79.61,79.62,79.44,79.55,45870.78683078066,47.4236,47.4296,47.3224,47.3879,45870.7868
2009-11-11 11:25:00,79.55,79.58,79.32,79.38,39615.67953567421,47.3879,47.4058,47.2509,47.2866,39615.6795
2009-11-11 11:30:00,79.39,79.48,79.36,79.4,37843.39913539405,47.2926,47.3462,47.2747,47.2985,37843.3991
2009-11-11 11:35:00,79.41,79.6,79.36,79.45,28147.982827979045,47.3045,47.4177,47.2747,47.3283,28147.9828
2009-11-11 11:40:00,79.45,79.57,79.45,79.51,24916.17739217404,47.3283,47.3998,47.3283,47.3641,24916.1774
2009-11-11 11:45:00,79.51,79.51,79.34,79.37,23143.89699189388,47.3641,47.3641,47.2628,47.2807,23143.897
2009-11-11 11:50:00,79.35,79.35,78.96,79.07,74957.03575302567,47.2688,47.2688,47.0364,47.102,74957.0358
2009-11-11 11:55:00,79.07,79.07,78.85,78.9,102896.51500450115,47.102,47.102,46.9709,47.0007,102896.515
2009-11-11 12:00:00,78.89,79.0,78.85,78.91,67242.40342239439,46.9947,47.0603,46.9709,47.0066,67242.4034
2009-11-11 12:05:00,78.91,79.02,78.82,78.98,70995.46779945826,47.0066,47.0722,46.953,47.0483,70995.4678
2009-11-11 12:10:00,78.97,79.1,78.92,79.1,38781.665229660015,47.0424,47.1198,47.0126,47.1198,38781.6652
2009-11-11 12:15:00,79.09,79.13,79.02,79.13,29190.500710496788,47.1139,47.1377,47.0722,47.1377,29190.5007
2009-11-11 12:20:00,79.11,79.14,78.99,79.08,16471.78254378033,47.1258,47.1437,47.0543,47.1079,16471.7825
2009-11-11 12:25:00,79.09,79.21,79.05,79.21,12093.207437205812,47.1139,47.1854,47.09,47.1854,12093.2074
2009-11-11 12:30:00,79.22,79.33,79.22,79.27,20850.357650354847,47.1913,47.2568,47.1913,47.2211,20850.3577
2009-11-11 12:35:00,79.27,79.42,79.21,79.21,59632.02288001486,47.2211,47.3105,47.1854,47.1854,59632.0229
2009-11-11 12:40:00,79.23,79.31,79.16,79.27,23352.40056839743,47.1973,47.2449,47.1556,47.2211,23352.4006
2009-11-11 12:45:00,79.27,79.35,79.14,79.17,54836.44062043325,47.2211,47.2688,47.1437,47.1615,54836.4406
2009-11-11 12:50:00,79.17,79.31,79.15,79.31,12614.466378464684,47.1615,47.2449,47.1496,47.2449,12614.4664
2009-11-11 12:55:00,79.3,79.3,79.11,79.14,36488.12588812099,47.239,47.239,47.1258,47.1437,36488.1259
2009-11-11 13:00:00,79.12,79.33,79.11,79.32,14386.746778744844,47.1317,47.2568,47.1258,47.2509,14386.7468
2009-11-11 13:05:00,79.31,79.35,79.23,79.33,11259.193131191618,47.2449,47.2688,47.1973,47.2568,11259.1931
2009-11-11 13:10:00,79.31,79.4,79.17,79.38,23873.6595096563,47.2449,47.2985,47.1615,47.2866,23873.6595
2009-11-11 13:15:00,79.38,79.42,79.33,79.37,28669.24176923792,47.2866,47.3105,47.2568,47.2807,28669.2418
2009-11-11 13:20:00,79.38,79.49,79.36,79.38,13344.228896227103,47.2866,47.3522,47.2747,47.2866,13344.2289
2009-11-11 13:25:00,79.38,79.42,79.3,79.3,56295.96565595809,47.2866,47.3105,47.239,47.239,56295.9657
2009-11-11 13:30:00,79.3,79.38,79.28,79.34,9591.16451916323,47.239,47.2866,47.2271,47.2628,9591.1645
2009-11-11 13:35:00,79.32,79.35,79.1,79.14,26375.70242769888,47.2509,47.2688,47.1198,47.1437,26375.7024
2009-11-11 13:40:00,79.14,79.14,78.84,78.87,27730.97567497195,47.1437,47.1437,46.9649,46.9828,27730.9757
2009-11-11 13:45:00,78.86,79.05,78.84,78.94,21058.8612268584,46.9769,47.09,46.9649,47.0245,21058.8612
2009-11-11 13:50:00,78.93,79.05,78.85,79.02,17514.300426298072,47.0186,47.09,46.9709,47.0722,17514.3004
2009-11-11 13:55:00,79.01,79.09,78.83,78.9,47121.80828980196,47.0662,47.1139,46.959,47.0007,47121.8083
2009-11-11 14:00:00,78.91,79.15,78.85,79.13,37947.65092364582,47.0066,47.1496,46.9709,47.1377,37947.6509
2009-11-11 14:05:00,79.11,79.27,79.05,79.22,26375.70242769888,47.1258,47.2211,47.09,47.1913,26375.7024
2009-11-11 14:10:00,79.22,79.25,79.15,79.22,21892.87553287259,47.1913,47.2092,47.1496,47.1913,21892.8755
2009-11-11 14:15:00,79.18,79.3,79.03,79.13,48060.07438406792,47.1675,47.239,47.0781,47.1377,48060.0744
2009-11-11 14:20:00,79.12,79.24,79.07,79.09,20954.60943860662,47.1317,47.2032,47.102,47.1139,20954.6094
2009-11-11 14:25:00,79.09,79.27,79.09,79.16,24603.42202741872,47.1139,47.2211,47.1139,47.1556,24603.422
2009-11-11 14:30:00,79.16,79.43,79.15,79.35,42534.729606723886,47.1556,47.3164,47.1496,47.2688,42534.7296
2009-11-11 14:35:00,79.35,79.38,79.33,79.38,24290.6666626634,47.2688,47.2866,47.2568,47.2866,24290.6667
2009-11-11 14:40:00,79.38,79.41,79.33,79.39,41700.71530070969,47.2866,47.3045,47.2568,47.2926,41700.7153
2009-11-11 14:45:00,79.38,79.55,79.38,79.5,40970.95278294728,47.2866,47.3879,47.2866,47.3581,40970.9528
2009-11-11 14:50:00,79.51,79.7,79.5,79.65,51604.63518462825,47.3641,47.4773,47.3581,47.4475,51604.6352
2009-11-11 14:55:00,79.65,79.79,79.61,79.67,81107.89125988036,47.4475,47.5309,47.4236,47.4594,81107.8913
2009-11-11 15:00:00,79.67,79.71,79.6,79.63,34924.34906434437,47.4594,47.4832,47.4177,47.4356,34924.3491
2009-11-11 15:05:00,79.66,79.79,79.57,79.65,67033.89984589083,47.4534,47.5309,47.3998,47.4475,67033.8998
2009-11-11 15:10:00,79.65,79.65,79.41,79.6,65887.13017512132,47.4475,47.4475,47.3045,47.4177,65887.1302
2009-11-11 15:15:00,79.59,79.68,79.52,79.59,43368.743912738086,47.4117,47.4653,47.37,47.4117,43368.7439
2009-11-11 15:20:00,79.61,79.62,79.54,79.57,30858.529322525173,47.4236,47.4296,47.3819,47.3998,30858.5293
2009-11-11 15:25:00,79.57,79.75,79.57,79.67,62863.82831581987,47.3998,47.507,47.3998,47.4594,62863.8283
2009-11-11 15:30:00,79.66,79.82,79.62,79.68,66512.64090463196,47.4534,47.5487,47.4296,47.4653,66512.6409
2009-11-11 15:35:00,79.69,79.76,79.58,79.61,37530.64377063872,47.4713,47.513,47.4058,47.4236,37530.6438
2009-11-11 15:40:00,79.62,79.67,79.44,79.46,67242.40342239439,47.4296,47.4594,47.3224,47.3343,67242.4034
2009-11-11 15:45:00,79.46,79.61,79.39,79.6,70891.21601120649,47.3343,47.4236,47.2926,47.4177,70891.216
2009-11-11 15:50:00,79.59,79.66,79.44,79.63,100290.2202982068,47.4117,47.4534,47.3224,47.4356,100290.2203
2009-11-11 15:55:00,79.62,79.8,79.62,79.78,185046.92414689928,47.4296,47.5368,47.4296,47.5249,185046.9241
2009-11-12 09:30:00,79.19,79.34,78.86,79.2,118847.03860702264,47.1734,47.2628,46.9769,47.1794,118847.0386
2009-11-12 09:35:00,79.17,79.56,79.07,79.16,61508.5550685468,47.1615,47.3939,47.102,47.1556,61508.5551
2009-11-12 09:40:00,79.14,79.41,79.04,79.21,71412.47495246536,47.1437,47.3045,47.0841,47.1854,71412.475
2009-11-12 09:45:00,79.23,79.36,79.17,79.25,65782.87838686955,47.1973,47.2747,47.1615,47.2092,65782.8784
2009-11-12 09:50:00,79.22,79.47,79.22,79.38,59632.02288001486,47.1913,47.3402,47.1913,47.2866,59632.0229
2009-11-12 09:55:00,79.42,79.62,79.4,79.44,95598.88982687696,47.3105,47.4296,47.2985,47.3224,95598.8898
2009-11-12 10:00:00,79.46,79.67,79.4,79.52,66304.13732812842,47.3343,47.4594,47.2985,47.37,66304.1373
2009-11-12 10:05:00,79.53,79.55,79.21,79.27,85694.96994295843,47.376,47.3879,47.1854,47.2211,85694.9699
2009-11-12 10:10:00,79.3,79.32,79.01,79.05,80482.38053036972,47.239,47.2509,47.0662,47.09,80482.3805
2009-11-12 10:15:00,79.05,79.14,78.86,78.9,49519.59941959276,47.09,47.1437,46.9769,47.0007,49519.5994
2009-11-12 10:20:00,78.91,79.14,78.88,78.97,59944.77824477019,47.0066,47.1437,46.9888,47.0424,59944.7782
2009-11-12 10:25:00,79.0,79.17,78.95,79.03,65157.3676573589,47.0603,47.1615,47.0305,47.0781,65157.3677
2009-11-12 10:30:00,79.01,79.03,78.8,78.88,62342.569374561,47.0662,47.0781,46.9411,46.9888,62342.5694
2009-11-12 10:35:00,78.91,79.07,78.85,78.96,40345.44205343663,47.0066,47.102,46.9709,47.0364,40345.4421
2009-11-12 10:40:00,78.98,79.24,78.95,79.24,27313.96852196485,47.0483,47.2032,47.0305,47.2032,27313.9685
2009-11-12 10:45:00,79.25,79.34,79.15,79.16,35549.859793855016,47.2092,47.2628,47.1496,47.1556,35549.8598
2009-11-12 10:50:00,79.15,79.4,79.03,79.04,62863.82831581987,47.1496,47.2985,47.0781,47.0841,62863.8283
2009-11-12 10:55:00,79.05,79.05,78.76,78.91,25958.695274691785,47.09,47.09,46.9173,47.0066,25958.6953
2009-11-12 11:00:00,78.87,78.94,78.57,78.79,162841.29324927137,46.9828,47.0245,46.8041,46.9352,162841.2932
2009-11-12 11:05:00,78.8,78.8,78.2,78.3,124580.8869608702,46.9411,46.9411,46.5837,46.6433,124580.887
2009-11-12 11:10:00,78.29,78.33,77.88,77.89,146161.0071289875,46.6373,46.6611,46.3931,46.399,146161.0071
2009-11-12 11:15:00,77.91,78.28,77.84,78.27,89969.29326128117,46.4109,46.6314,46.3693,46.6254,89969.2933
2009-11-12 11:20:00,78.24,78.28,78.11,78.25,56504.46923246163,46.6075,46.6314,46.5301,46.6135,56504.4692
2009-11-12 11:25:00,78.24,78.3,78.1,78.27,51187.62803162115,46.6075,46.6433,46.5241,46.6254,51187.628
2009-11-12 11:30:00,78.24,78.27,77.87,78.07,51187.62803162115,46.6075,46.6254,46.3871,46.5063,51187.628
2009-11-12 11:35:00,78.07,78.08,77.74,77.82,62968.08010407164,46.5063,46.5122,46.3097,46.3573,62968.0801
2009-11-12 11:40:00,77.83,78.2,77.76,78.19,48477.08153707502,46.3633,46.5837,46.3216,46.5777,48477.0815
2009-11-12 11:45:00,78.2,78.27,78.1,78.1,35862.61515861034,46.5837,46.6254,46.5241,46.5241,35862.6152
2009-11-12 11:50:00,78.11,78.15,77.97,78.01,58485.25320924535,46.5301,46.5539,46.4467,46.4705,58485.2532
2009-11-12 11:55:00,78.01,78.06,77.84,77.93,49832.354784348085,46.4705,46.5003,46.3693,46.4229,49832.3548
2009-11-12 12:00:00,77.94,78.2,77.92,78.09,38364.65807665292,46.4288,46.5837,46.4169,46.5182,38364.6581
2009-11-12 12:05:00,78.07,78.12,77.83,77.89,54106.67810267083,46.5063,46.536,46.3633,46.399,54106.6781
2009-11-12 12:10:00,77.88,77.96,77.74,77.93,37322.14019413518,46.3931,46.4407,46.3097,46.4229,37322.1402
2009-11-12 12:15:00,77.93,77.99,77.8,77.97,19286.58082657824,46.4229,46.4586,46.3454,46.4467,19286.5808
2009-11-12 12:20:00,77.96,77.99,77.79,77.81,23560.90414490098,46.4407,46.4586,46.3395,46.3514,23560.9041
2009-11-12 12:25:00,77.81,77.91,77.81,77.91,8548.646636645488,46.3514,46.4109,46.3514,46.4109,8548.6466
2009-11-12 12:30:00,77.9,77.9,77.72,77.85,46496.297560291314,46.405,46.405,46.2978,46.3752,46496.2976
2009-11-12 12:35:00,77.85,77.98,77.82,77.96,40553.94562994018,46.3752,46.4526,46.3573,46.4407,40553.9456
2009-11-12 12:40:00,77.94,78.04,77.91,77.94,32318.054358050013,46.4288,46.4884,46.4109,46.4288,32318.0544
2009-11-12 12:45:00,77.95,78.11,77.92,78.11,30441.52216951808,46.4348,46.5301,46.4169,46.5301,30441.5222
2009-11-12 12:50:00,78.11,78.25,78.07,78.1,39407.175959170665,46.5301,46.6135,46.5063,46.5241,39407.176
2009-11-12 12:55:00,78.09,78.09,77.91,77.98,60883.04433903616,46.5182,46.5182,46.4109,46.4526,60883.0443
2009-11-12 13:00:00,77.98,78.13,77.89,78.09,41492.21172420615,46.4526,46.542,46.399,46.5182,41492.2117
2009-11-12 13:05:00,78.06,78.08,77.9,77.93,62134.06579805745,46.5003,46.5122,46.405,46.4229,62134.0658
2009-11-12 13:10:00,77.93,78.0,77.91,77.99,27730.97567497195,46.4229,46.4646,46.4109,46.4586,27730.9757
2009-11-12 13:15:00,77.97,78.2,77.95,78.2,26688.457792454206,46.4467,46.5837,46.4348,46.5837,26688.4578
2009-11-12 13:20:00,78.19,78.2,78.08,78.15,51291.87981987293,46.5777,46.5837,46.5122,46.5539,51291.8798
2009-11-12 13:25:00,78.14,78.22,78.11,78.19,32109.550781546463,46.548,46.5956,46.5301,46.5777,32109.5508
2009-11-12 13:30:00,78.19,78.4,78.17,78.21,33256.32045231598,46.5777,46.7028,46.5658,46.5897,33256.3205
2009-11-12 13:35:00,78.22,78.24,78.17,78.23,14595.250355248394,46.5956,46.6075,46.5658,46.6016,14595.2504
2009-11-12 13:40:00,78.21,78.24,78.13,78.23,18348.314732312265,46.5897,46.6075,46.542,46.6016,18348.3147
2009-11-12 13:45:00,78.24,78.46,78.22,78.37,30337.270381266306,46.6075,46.7386,46.5956,46.685,30337.2704
2009-11-12 13:50:00,78.36,78.37,78.15,78.2,39511.42774742244,46.679,46.685,46.5539,46.5837,39511.4277
2009-11-12 13:55:00,78.2,78.28,78.13,78.28,82463.16450715343,46.5837,46.6314,46.542,46.6314,82463.1645
2009-11-12 14:00:00,78.27,78.41,78.24,78.34,32422.306146301788,46.6254,46.7088,46.6075,46.6671,32422.3061
2009-11-12 14:05:00,78.35,78.53,78.32,78.41,44515.5135835076,46.6731,46.7803,46.6552,46.7088,44515.5136
2009-11-12 14:10:00,78.4,78.54,78.27,78.51,49728.10299609631,46.7028,46.7862,46.6254,46.7684,49728.103
2009-11-12 14:15:00,78.52,78.6,78.49,78.52,67242.40342239439,46.7743,46.822,46.7565,46.7743,67242.4034
2009-11-12 14:20:00,78.53,78.64,78.46,78.5,101019.98281596924,46.7803,46.8458,46.7386,46.7624,101019.9828
2009-11-12 14:25:00,78.5,78.54,78.41,78.44,54106.67810267083,46.7624,46.7862,46.7088,46.7267,54106.6781
2009-11-12 14:30:00,78.44,78.63,78.43,78.58,62551.07295106454,46.7267,46.8399,46.7207,46.8101,62551.073
2009-11-12 14:35:00,78.57,78.63,78.54,78.57,38990.168806163565,46.8041,46.8399,46.7862,46.8041,38990.1688
2009-11-12 14:40:00,78.55,78.56,78.27,78.3,56921.47638546873,46.7922,46.7982,46.6254,46.6433,56921.4764
2009-11-12 14:45:00,78.3,78.38,78.22,78.22,45349.52788952179,46.6433,46.6909,46.5956,46.5956,45349.5279
2009-11-12 14:50:00,78.21,78.33,78.14,78.32,36175.37052336566,46.5897,46.6611,46.548,46.6552,36175.3705
2009-11-12 14:55:00,78.32,78.34,78.2,78.3,39511.42774742244,46.6552,46.6671,46.5837,46.6433,39511.4277
2009-11-12 15:00:00,78.3,78.4,78.21,78.23,77459.07867106826,46.6433,46.7028,46.5897,46.6016,77459.0787
2009-11-12 15:05:00,78.23,78.24,78.11,78.16,66929.64805763906,46.6016,46.6075,46.5301,46.5599,66929.6481
2009-11-12 15:10:00,78.16,78.23,78.11,78.21,32005.29899329469,46.5599,46.6016,46.5301,46.5897,32005.299
2009-11-12 15:15:00,78.21,78.35,78.19,78.29,52438.64949064244,46.5897,46.6731,46.5777,46.6373,52438.6495
2009-11-12 15:20:00,78.29,78.34,78.22,78.31,43785.75106574518,46.6373,46.6671,46.5956,46.6492,43785.7511
2009-11-12 15:25:00,78.29,78.38,78.21,78.25,30128.76680476276,46.6373,46.6909,46.5897,46.6135,30128.7668
2009-11-12 15:30:00,78.25,78.39,78.2,78.36,75374.04290603277,46.6135,46.6969,46.5837,46.679,75374.0429
2009-11-12 15:35:00,78.33,78.37,78.14,78.17,101541.24175722813,46.6611,46.685,46.548,46.5658,101541.2418
2009-11-12 15:40:00,78.17,78.24,78.09,78.2,234358.01998998848,46.5658,46.6075,46.5182,46.5837,234358.02
2009-11-12 15:45:00,78.21,78.31,78.19,78.26,105919.81686380264,46.5897,46.6492,46.5777,46.6194,105919.8169
2009-11-12 15:50:00,78.27,78.48,78.26,78.46,127812.69239667522,46.6254,46.7505,46.6194,46.7386,127812.6924
2009-11-12 15:55:00,78.47,78.56,78.41,78.47,229875.1930951622,46.7445,46.7982,46.7088,46.7445,229875.1931
2009-11-13 09:30:00,78.36,78.94,78.36,78.53,100394.4720864586,46.679,47.0245,46.679,46.7803,100394.4721
2009-11-13 09:35:00,78.52,78.9,78.42,78.82,77667.5822475718,46.7743,47.0007,46.7148,46.953,77667.5822
2009-11-13 09:40:00,78.78,79.07,78.36,78.63,66616.89269288373,46.9292,47.102,46.679,46.8399,66616.8927
2009-11-13 09:45:00,78.65,78.83,78.62,78.67,32526.557934553563,46.8518,46.959,46.8339,46.8637,32526.5579
2009-11-13 09:50:00,78.68,78.85,78.47,78.48,45245.27610127002,46.8696,46.9709,46.7445,46.7505,45245.2761
2009-11-13 09:55:00,78.56,78.72,77.77,77.97,187548.96706494183,46.7982,46.8935,46.3276,46.4467,187548.9671
2009-11-13 10:00:00,77.97,78.59,77.82,78.38,96328.6523446394,46.4467,46.816,46.3573,46.6909,96328.6523
2009-11-13 10:05:00,78.35,78.67,78.25,78.61,49206.84405483744,46.6731,46.8637,46.6135,46.8279,49206.8441
2009-11-13 10:10:00,78.65,78.76,78.29,78.41,30754.2775342734,46.8518,46.9173,46.6373,46.7088,30754.2775
2009-11-13 10:15:00,78.42,78.68,78.41,78.55,26792.709580705978,46.7148,46.8696,46.7088,46.7922,26792.7096
2009-11-13 10:20:00,78.54,78.79,78.5,78.74,63906.34619833761,46.7862,46.9352,46.7624,46.9054,63906.3462
2009-11-13 10:25:00,78.71,78.73,78.55,78.55,32735.06151105712,46.8875,46.8994,46.7922,46.7922,32735.0615
2009-11-13 10:30:00,78.56,78.67,78.27,78.39,55044.9441969368,46.7982,46.8637,46.6254,46.6969,55044.9442
2009-11-13 10:35:00,78.35,78.51,78.24,78.42,35132.85264084792,46.6731,46.7684,46.6075,46.7148,35132.8526
2009-11-13 10:40:00,78.47,78.71,78.38,78.69,78814.35191834133,46.7445,46.8875,46.6909,46.8756,78814.3519
2009-11-13 10:45:00,78.69,78.95,78.69,78.84,45870.78683078066,46.8756,47.0305,46.8756,46.9649,45870.7868
2009-11-13 10:50:00,78.81,79.14,78.75,79.14,56191.71386770631,46.9471,47.1437,46.9113,47.1437,56191.7139
2009-11-13 10:55:00,79.15,79.3,79.09,79.12,55774.70671469922,47.1496,47.239,47.1139,47.1317,55774.7067
2009-11-13 11:00:00,79.12,79.34,79.09,79.23,103939.03288701893,47.1317,47.2628,47.1139,47.1973,103939.0329
2009-11-13 11:05:00,79.23,79.23,79.07,79.12,40658.19741819195,47.1973,47.1973,47.102,47.1317,40658.1974
2009-11-13 11:10:00,79.14,79.14,78.96,79.05,18244.062944060493,47.1437,47.1437,47.0364,47.09,18244.0629
2009-11-13 11:15:00,79.05,79.09,78.97,79.02,18139.81115580872,47.09,47.1139,47.0424,47.0722,18139.8112
2009-11-13 11:20:00,79.02,79.13,78.89,78.96,33256.32045231598,47.0722,47.1377,46.9947,47.0364,33256.3205
2009-11-13 11:25:00,79.0,79.14,78.95,78.95,30233.01859301453,47.0603,47.1437,47.0305,47.0305,30233.0186
2009-11-13 11:30:00,78.96,79.06,78.94,79.03,16888.789696787426,47.0364,47.096,47.0245,47.0781,16888.7897
2009-11-13 11:35:00,79.02,79.18,78.98,79.07,51396.1316081247,47.0722,47.1675,47.0483,47.102,51396.1316
2009-11-13 11:40:00,79.08,79.12,78.88,78.94,41700.71530070969,47.1079,47.1317,46.9888,47.0245,41700.7153
2009-11-13 11:45:00,78.94,79.07,78.88,79.06,31588.291840287595,47.0245,47.102,46.9888,47.096,31588.2918
2009-11-13 11:50:00,79.05,79.11,78.81,78.9,24916.17739217404,47.09,47.1258,46.9471,47.0007,24916.1774
2009-11-13 11:55:00,78.89,78.95,78.81,78.83,13969.739625737748,46.9947,47.0305,46.9471,46.959,13969.7396
2009-11-13 12:00:00,78.84,79.0,78.84,78.97,44098.5064305005,46.9649,47.0603,46.9649,47.0424,44098.5064
2009-11-13 12:05:00,78.97,79.14,78.89,79.1,49206.84405483744,47.0424,47.1437,46.9947,47.1198,49206.8441
2009-11-13 12:10:00,79.1,79.16,79.02,79.11,40658.19741819195,47.1198,47.1556,47.0722,47.1258,40658.1974
2009-11-13 12:15:00,79.12,79.18,79.1,79.16,70265.70528169583,47.1317,47.1675,47.1198,47.1556,70265.7053
2009-11-13 12:20:00,79.17,79.25,79.1,79.11,105294.30613429198,47.1615,47.2092,47.1198,47.1258,105294.3061
2009-11-13 12:25:00,79.12,79.45,79.12,79.45,47643.06723106083,47.1317,47.3283,47.1317,47.3283,47643.0672
2009-11-13 12:30:00,79.46,79.53,79.37,79.43,56087.46207945454,47.3343,47.376,47.2807,47.3164,56087.4621
2009-11-13 12:35:00,79.43,79.57,79.39,79.41,25228.932756929367,47.3164,47.3998,47.2926,47.3045,25228.9328
2009-11-13 12:40:00,79.42,79.42,79.37,79.37,10008.171672170329,47.3105,47.3105,47.2807,47.2807,10008.1717
2009-11-13 12:45:00,79.38,79.55,79.38,79.42,21163.11301511017,47.2866,47.3879,47.2866,47.3105,21163.113
2009-11-13 12:50:00,79.41,79.49,79.38,79.4,18973.82546182291,47.3045,47.3522,47.2866,47.2985,18973.8255
2009-11-13 12:55:00,79.4,79.48,79.37,79.48,15846.271814269683,47.2985,47.3462,47.2807,47.3462,15846.2718
2009-11-13 13:00:00,79.42,79.51,79.41,79.46,12822.969954968232,47.3105,47.3641,47.3045,47.3343,12822.97
2009-11-13 13:05:00,79.45,79.51,79.4,79.51,22518.38626238324,47.3283,47.3641,47.2985,47.3641,22518.3863
2009-11-13 13:10:00,79.5,79.55,79.39,79.39,22831.14162713856,47.3581,47.3879,47.2926,47.2926,22831.1416
2009-11-13 13:15:00,79.41,79.46,79.31,79.37,25541.68812168469,47.3045,47.3343,47.2449,47.2807,25541.6881
2009-11-13 13:20:00,79.39,79.52,79.38,79.47,38468.90986490469,47.2926,47.37,47.2866,47.3402,38468.9099
2009-11-13 13:25:00,79.46,79.53,79.46,79.51,9174.157366156132,47.3343,47.376,47.3343,47.3641,9174.1574
2009-11-13 13:30:00,79.52,79.55,79.38,79.41,26271.450639447103,47.37,47.3879,47.2866,47.3045,26271.4506
2009-11-13 13:35:00,79.44,79.49,79.43,79.47,11259.193131191618,47.3224,47.3522,47.3164,47.3402,11259.1931
2009-11-13 13:40:00,79.46,79.48,79.36,79.38,24916.17739217404,47.3343,47.3462,47.2747,47.2866,24916.1774
2009-11-13 13:45:00,79.38,79.39,79.2,79.24,30337.270381266306,47.2866,47.2926,47.1794,47.2032,30337.2704
2009-11-13 13:50:00,79.18,79.37,79.14,79.36,28773.493557489688,47.1675,47.2807,47.1437,47.2747,28773.4936
2009-11-13 13:55:00,79.37,79.4,79.21,79.23,34403.0901230855,47.2807,47.2985,47.1854,47.1973,34403.0901
2009-11-13 14:00:00,79.24,79.38,79.21,79.38,16993.0414850392,47.2032,47.2866,47.1854,47.2866,16993.0415
2009-11-13 14:05:00,79.37,79.38,79.28,79.3,21892.87553287259,47.2807,47.2866,47.2271,47.239,21892.8755
2009-11-13 14:10:00,79.31,79.41,79.28,79.36,43994.25464224873,47.2449,47.3045,47.2271,47.2747,43994.2546
2009-11-13 14:15:00,79.36,79.38,79.26,79.29,24082.16308615985,47.2747,47.2866,47.2151,47.233,24082.1631
2009-11-13 14:20:00,79.29,79.29,79.19,79.25,37009.38482937985,47.233,47.233,47.1734,47.2092,37009.3848
2009-11-13 14:25:00,79.26,79.35,79.23,79.31,75791.05005903987,47.2151,47.2688,47.1973,47.2449,75791.0501
2009-11-13 14:30:00,79.31,79.31,79.1,79.1,42013.47066546501,47.2449,47.2449,47.1198,47.1198,42013.4707
2009-11-13 14:35:00,79.12,79.25,79.05,79.15,30024.51501651098,47.1317,47.2092,47.09,47.1496,30024.515
2009-11-13 14:40:00,79.14,79.28,79.11,79.13,23977.911297908075,47.1437,47.2271,47.1258,47.1377,23977.9113
2009-11-13 14:45:00,79.13,79.14,79.01,79.06,37947.65092364582,47.1377,47.1437,47.0662,47.096,37947.6509
2009-11-13 14:50:00,79.07,79.13,78.86,78.92,31379.788263784045,47.102,47.1377,46.9769,47.0126,31379.7883
2009-11-13 14:55:00,78.91,78.92,78.67,78.7,41700.71530070969,47.0066,47.0126,46.8637,46.8816,41700.7153
2009-11-13 15:00:00,78.7,78.8,78.56,78.73,38781.665229660015,46.8816,46.9411,46.7982,46.8994,38781.6652
2009-11-13 15:05:00,78.75,79.14,78.73,79.14,46392.045772039535,46.9113,47.1437,46.8994,47.1437,46392.0458
2009-11-13 15:10:00,79.15,79.21,79.02,79.06,28669.24176923792,47.1496,47.1854,47.0722,47.096,28669.2418
2009-11-13 15:15:00,79.07,79.09,78.94,78.95,49936.60657259986,47.102,47.1139,47.0245,47.0305,49936.6066
2009-11-13 15:20:00,78.95,79.04,78.89,78.98,76833.56794155762,47.0305,47.0841,46.9947,47.0483,76833.5679
2009-11-13 15:25:00,78.98,79.09,78.92,79.05,30441.52216951808,47.0483,47.1139,47.0126,47.09,30441.5222
2009-11-13 15:30:00,79.05,79.09,78.99,79.06,59423.51930351132,47.09,47.1139,47.0543,47.096,59423.5193
2009-11-13 15:35:00,79.07,79.14,78.91,78.92,69223.18739917809,47.102,47.1437,47.0066,47.0126,69223.1874
2009-11-13 15:40:00,78.91,79.2,78.9,79.2,51500.38339637647,47.0066,47.1794,47.0007,47.1794,51500.3834
2009-11-13 15:45:00,79.2,79.25,79.06,79.14,86737.48782547617,47.1794,47.2092,47.096,47.1437,86737.4878
2009-11-13 15:50:00,79.15,79.19,79.04,79.12,71829.48210547245,47.1496,47.1734,47.0841,47.1317,71829.4821
2009-11-13 15:55:00,79.11,79.21,79.09,79.1,118847.03860702264,47.1258,47.1854,47.1139,47.1198,118847.0386
2009-11-16 09:30:00,79.75,80.26,79.74,80.18,85694.96994295843,47.507,47.8108,47.5011,47.7632,85694.9699
2009-11-16 09:35:00,80.18,80.53,80.04,80.43,60361.78539777728,47.7632,47.9717,47.6798,47.9121,60361.7854
2009-11-16 09:40:00,80.49,80.56,80.39,80.52,59632.02288001486,47.9479,47.9896,47.8883,47.9657,59632.0229
2009-11-16 09:45:00,80.52,80.76,80.48,80.65,58381.001420993576,47.9657,48.1087,47.9419,48.0432,58381.0014
2009-11-16 09:50:00,80.68,80.96,80.67,80.95,54315.18167917438,48.061,48.2278,48.0551,48.2219,54315.1817
2009-11-16 09:55:00,80.96,81.02,80.85,80.88,113113.19025317504,48.2278,48.2636,48.1623,48.1802,113113.1903
2009-11-16 10:00:00,80.86,81.02,80.85,80.92,71412.47495246536,48.1683,48.2636,48.1623,48.204,71412.475
2009-11-16 10:05:00,80.93,81.21,80.93,81.09,123017.1101370936,48.21,48.3768,48.21,48.3053,123017.1101
2009-11-16 10:10:00,81.09,81.24,81.02,81.11,87780.00570799391,48.3053,48.3946,48.2636,48.3172,87780.0057
2009-11-16 10:15:00,81.1,81.25,81.08,81.16,58902.26036225245,48.3112,48.4006,48.2993,48.347,58902.2604
2009-11-16 10:20:00,81.15,81.22,81.08,81.18,55670.45492644744,48.341,48.3827,48.2993,48.3589,55670.4549
2009-11-16 10:25:00,81.18,81.25,80.98,80.98,92679.8397558273,48.3589,48.4006,48.2397,48.2397,92679.8398
2009-11-16 10:30:00,80.99,81.12,80.92,81.09,45453.77967777357,48.2457,48.3231,48.204,48.3053,45453.7797
2009-11-16 10:35:00,81.06,81.15,80.99,81.11,79752.61801260729,48.2874,48.341,48.2457,48.3172,79752.618
2009-11-16 10:40:00,81.12,81.25,81.12,81.19,62238.31758630922,48.3231,48.4006,48.3231,48.3648,62238.3176
2009-11-16 10:45:00,81.19,81.25,81.17,81.18,54002.426314419055,48.3648,48.4006,48.3529,48.3589,54002.4263
2009-11-16 10:50:00,81.19,81.29,81.19,81.27,70265.70528169583,48.3648,48.4244,48.3648,48.4125,70265.7053
2009-11-16 10:55:00,81.27,81.44,81.26,81.34,140739.91413989523,48.4125,48.5138,48.4065,48.4542,140739.9141
2009-11-16 11:00:00,81.33,81.39,81.14,81.2,54940.69240868503,48.4482,48.484,48.3351,48.3708,54940.6924
2009-11-16 11:05:00,81.21,81.29,81.1,81.19,37426.39198238695,48.3768,48.4244,48.3112,48.3648,37426.392
2009-11-16 11:10:00,81.19,81.25,81.09,81.14,35028.600852596144,48.3648,48.4006,48.3053,48.3351,35028.6009
2009-11-16 11:15:00,81.16,81.23,81.13,81.16,20329.09870909597,48.347,48.3887,48.3291,48.347,20329.0987
2009-11-16 11:20:00,81.16,81.22,81.12,81.17,38364.65807665292,48.347,48.3827,48.3231,48.3529,38364.6581
2009-11-16 11:25:00,81.15,81.24,81.08,81.11,54836.44062043325,48.341,48.3946,48.2993,48.3172,54836.4406
2009-11-16 11:30:00,81.1,81.36,81.1,81.26,71099.71958771003,48.3112,48.4661,48.3112,48.4065,71099.7196
2009-11-16 11:35:00,81.26,81.43,81.24,81.35,37009.38482937985,48.4065,48.5078,48.3946,48.4602,37009.3848
2009-11-16 11:40:00,81.35,81.35,81.18,81.21,38260.40628840114,48.4602,48.4602,48.3589,48.3768,38260.4063
2009-11-16 11:45:00,81.23,81.31,81.23,81.31,29503.25607525211,48.3887,48.4363,48.3887,48.4363,29503.2561
2009-11-16 11:50:00,81.32,81.47,81.29,81.41,77876.08582407536,48.4423,48.5316,48.4244,48.4959,77876.0858
2009-11-16 11:55:00,81.4,81.41,81.27,81.29,26792.709580705978,48.4899,48.4959,48.4125,48.4244,26792.7096
2009-11-16 12:00:00,81.3,81.36,81.23,81.32,26271.450639447103,48.4304,48.4661,48.3887,48.4423,26271.4506
2009-11-16 12:05:00,81.33,81.33,81.24,81.3,19495.084403081783,48.4482,48.4482,48.3946,48.4304,19495.0844
2009-11-16 12:10:00,81.31,81.41,81.3,81.3,24811.925603922267,48.4363,48.4959,48.4304,48.4304,24811.9256
2009-11-16 12:15:00,81.31,81.31,80.94,81.01,117283.26178324602,48.4363,48.4363,48.2159,48.2576,117283.2618
2009-11-16 12:20:00,81.02,81.15,80.62,80.75,63802.09441008583,48.2636,48.341,48.0253,48.1027,63802.0944
2009-11-16 12:25:00,80.75,80.95,80.66,80.79,52021.64233763534,48.1027,48.2219,48.0491,48.1266,52021.6423
2009-11-16 12:30:00,80.79,80.95,80.7,80.94,34924.34906434437,48.1266,48.2219,48.073,48.2159,34924.3491
2009-11-16 12:35:00,80.96,81.19,80.96,80.97,34090.33475833017,48.2278,48.3648,48.2278,48.2338,34090.3348
2009-11-16 12:40:00,80.96,81.04,80.81,81.02,33360.57224056776,48.2278,48.2755,48.1385,48.2636,33360.5722
2009-11-16 12:45:00,80.99,81.05,80.85,80.97,31275.53647553227,48.2457,48.2814,48.1623,48.2338,31275.5365
2009-11-16 12:50:00,80.97,81.01,80.82,80.86,31067.032899028723,48.2338,48.2576,48.1444,48.1683,31067.0329
2009-11-16 12:55:00,80.87,81.12,80.87,81.12,32839.31329930889,48.1742,48.3231,48.1742,48.3231,32839.3133
2009-11-16 13:00:00,81.1,81.32,81.1,81.29,40136.93847693308,48.3112,48.4423,48.3112,48.4244,40136.9385
2009-11-16 13:05:00,81.28,81.36,81.24,81.29,23665.15593315276,48.4185,48.4661,48.3946,48.4244,23665.1559
2009-11-16 13:10:00,81.29,81.37,81.23,81.23,19807.839767837104,48.4244,48.4721,48.3887,48.3887,19807.8398
2009-11-16 13:15:00,81.22,81.24,81.04,81.07,31588.291840287595,48.3827,48.3946,48.2755,48.2934,31588.2918
2009-11-16 13:20:00,81.06,81.19,81.04,81.19,19182.32903832646,48.2874,48.3648,48.2755,48.3648,19182.329
2009-11-16 13:25:00,81.2,81.25,81.2,81.25,16471.78254378033,48.3708,48.4006,48.3708,48.4006,16471.7825
2009-11-16 13:30:00,81.24,81.39,81.19,81.37,54210.929890922605,48.3946,48.484,48.3648,48.4721,54210.9299
2009-11-16 13:35:00,81.36,81.44,81.07,81.36,105294.30613429198,48.4661,48.5138,48.2934,48.4661,105294.3061
2009-11-16 13:40:00,81.36,81.39,81.29,81.35,18139.81115580872,48.4661,48.484,48.4244,48.4602,18139.8112
2009-11-16 13:45:00,81.36,81.42,81.23,81.23,52021.64233763534,48.4661,48.5019,48.3887,48.3887,52021.6423
2009-11-16 13:50:00,81.24,81.4,81.23,81.38,18139.81115580872,48.3946,48.4899,48.3887,48.478,18139.8112
2009-11-16 13:55:00,81.39,81.46,81.36,81.46,18765.32188531936,48.484,48.5257,48.4661,48.5257,18765.3219
2009-11-16 14:00:00,81.46,81.61,81.43,81.52,115510.98138296584,48.5257,48.615,48.5078,48.5614,115510.9814
2009-11-16 14:05:00,81.51,81.67,81.51,81.61,85903.47351946197,48.5555,48.6508,48.5555,48.615,85903.4735
2009-11-16 14:10:00,81.6,81.66,81.57,81.64,36488.12588812099,48.6091,48.6448,48.5912,48.6329,36488.1259
2009-11-16 14:15:00,81.62,81.71,81.6,81.67,52125.89412588712,48.621,48.6746,48.6091,48.6508,52125.8941
2009-11-16 14:20:00,81.68,81.73,81.59,81.61,35654.11158210679,48.6567,48.6865,48.6031,48.615,35654.1116
2009-11-16 14:25:00,81.61,81.7,81.56,81.57,50666.36909036228,48.615,48.6687,48.5853,48.5912,50666.3691
2009-11-16 14:30:00,81.59,81.69,81.56,81.57,35862.61515861034,48.6031,48.6627,48.5853,48.5912,35862.6152
2009-11-16 14:35:00,81.56,81.59,81.45,81.47,29607.507863503884,48.5853,48.6031,48.5197,48.5316,29607.5079
2009-11-16 14:40:00,81.46,81.49,81.44,81.48,18869.573673571136,48.5257,48.5436,48.5138,48.5376,18869.5737
2009-11-16 14:45:00,81.48,81.58,81.41,81.41,25124.680968677592,48.5376,48.5972,48.4959,48.4959,25124.681
2009-11-16 14:50:00,81.41,81.43,81.21,81.21,32422.306146301788,48.4959,48.5078,48.3768,48.3768,32422.3061
2009-11-16 14:55:00,81.23,81.28,81.13,81.27,77980.33761232713,48.3887,48.4185,48.3291,48.4125,77980.3376
2009-11-16 15:00:00,81.26,81.33,81.15,81.23,69640.19455218519,48.4065,48.4482,48.341,48.3887,69640.1946
2009-11-16 15:05:00,81.23,81.36,81.2,81.2,26062.94706294356,48.3887,48.4661,48.3708,48.3708,26062.9471
2009-11-16 15:10:00,81.2,81.21,80.91,80.96,59215.01572700777,48.3708,48.3768,48.198,48.2278,59215.0157
2009-11-16 15:15:00,80.96,81.0,80.77,80.79,94660.623732611,48.2278,48.2517,48.1146,48.1266,94660.6237
2009-11-16 15:20:00,80.76,80.97,80.72,80.93,50353.61372560696,48.1087,48.2338,48.0849,48.21,50353.6137
2009-11-16 15:25:00,80.93,81.04,80.8,80.86,43055.98854798276,48.21,48.2755,48.1325,48.1683,43055.9885
2009-11-16 15:30:00,80.86,81.01,80.79,80.79,55566.20313819567,48.1683,48.2576,48.1266,48.1266,55566.2031
2009-11-16 15:35:00,80.79,81.13,80.78,81.08,74227.27323526326,48.1266,48.3291,48.1206,48.2993,74227.2732
2009-11-16 15:40:00,81.09,81.1,80.88,80.9,68701.92845791922,48.3053,48.3112,48.1802,48.1921,68701.9285
2009-11-16 15:45:00,80.91,81.03,80.86,80.98,51083.37624336938,48.198,48.2695,48.1683,48.2397,51083.3762
2009-11-16 15:50:00,80.98,81.16,80.97,81.15,86424.73246072084,48.2397,48.347,48.2338,48.341,86424.7325
2009-11-16 15:55:00,81.15,81.15,80.99,81.1,201622.95847893137,48.341,48.341,48.2457,48.3112,201622.9585
2009-11-17 09:30:00,80.7,81.0,80.43,80.44,91845.8254498131,48.073,48.2517,47.9121,47.9181,91845.8254
2009-11-17 09:35:00,80.45,80.82,80.1,80.58,141886.68381066475,47.924,48.1444,47.7155,48.0015,141886.6838
2009-11-17 09:40:00,80.58,81.03,80.58,80.91,67138.1516341426,48.0015,48.2695,48.0015,48.198,67138.1516
2009-11-17 09:45:00,80.92,81.07,80.85,81.04,54002.426314419055,48.204,48.2934,48.1623,48.2755,54002.4263
2009-11-17 09:50:00,81.03,81.36,80.94,81.17,74435.7768117668,48.2695,48.4661,48.2159,48.3529,74435.7768
2009-11-17 09:55:00,81.15,81.31,81.02,81.04,67972.1659401568,48.341,48.4363,48.2636,48.2755,67972.1659
2009-11-17 10:00:00,81.04,81.36,80.91,80.96,55357.69956169212,48.2755,48.4661,48.198,48.2278,55357.6996
2009-11-17 10:05:00,80.97,81.02,80.78,80.82,49728.10299609631,48.2338,48.2636,48.1206,48.1444,49728.103
2009-11-17 10:10:00,80.87,81.0,80.84,80.95,40136.93847693308,48.1742,48.2517,48.1563,48.2219,40136.9385
2009-11-17 10:15:00,80.94,81.23,80.88,81.23,46704.80113679486,48.2159,48.3887,48.1802,48.3887,46704.8011
2009-11-17 10:20:00,81.23,81.35,81.18,81.32,49311.09584308921,48.3887,48.4602,48.3589,48.4423,49311.0958
2009-11-17 10:25:00,81.31,81.41,81.15,81.21,28252.234616230817,48.4363,48.4959,48.341,48.3768,28252.2346
2009-11-17 10:30:00,81.21,81.21,80.82,80.94,56921.47638546873,48.3768,48.3768,48.1444,48.2159,56921.4764
2009-11-17 10:35:00,80.97,80.98,80.84,80.88,31692.54362853937,48.2338,48.2397,48.1563,48.1802,31692.5436
2009-11-17 10:40:00,80.86,80.87,80.52,80.56,51083.37624336938,48.1683,48.1742,47.9657,47.9896,51083.3762
2009-11-17 10:45:00,80.56,80.79,80.55,80.7,33569.0758170713,47.9896,48.1266,47.9836,48.073,33569.0758
2009-11-17 10:50:00,80.68,80.87,80.55,80.85,44098.5064305005,48.061,48.1742,47.9836,48.1623,44098.5064
2009-11-17 10:55:00,80.86,80.87,80.78,80.82,146265.25891723926,48.1683,48.1742,48.1206,48.1444,146265.2589
2009-11-17 11:00:00,80.83,80.86,80.68,80.68,36696.62946462453,48.1504,48.1683,48.061,48.061,36696.6295
2009-11-17 11:05:00,80.7,80.73,80.56,80.7,47747.3190193126,48.073,48.0908,47.9896,48.073,47747.319
2009-11-17 11:10:00,80.7,80.74,80.49,80.53,62342.569374561,48.073,48.0968,47.9479,47.9717,62342.5694
2009-11-17 11:15:00,80.54,80.55,80.24,80.25,82671.66808365697,47.9776,47.9836,47.7989,47.8049,82671.6681
2009-11-17 11:20:00,80.25,80.41,80.07,80.39,118013.02430100844,47.8049,47.9002,47.6977,47.8883,118013.0243
2009-11-17 11:25:00,80.41,80.56,80.31,80.35,45453.77967777357,47.9002,47.9896,47.8406,47.8645,45453.7797
2009-11-17 11:30:00,80.35,80.36,80.23,80.28,45245.27610127002,47.8645,47.8704,47.793,47.8228,45245.2761
2009-11-17 11:35:00,80.28,80.39,80.15,80.37,193595.5707835448,47.8228,47.8883,47.7453,47.8764,193595.5708
2009-11-17 11:40:00,80.36,80.37,80.25,80.31,36488.12588812099,47.8704,47.8764,47.8049,47.8406,36488.1259
2009-11-17 11:45:00,80.3,80.34,80.16,80.24,28773.493557489688,47.8347,47.8585,47.7513,47.7989,28773.4936
2009-11-17 11:50:00,80.24,80.45,80.22,80.41,40553.94562994018,47.7989,47.924,47.787,47.9002,40553.9456
2009-11-17 11:55:00,80.39,80.4,80.29,80.33,28773.493557489688,47.8883,47.8942,47.8287,47.8525,28773.4936
2009-11-17 12:00:00,80.32,80.32,80.17,80.27,18661.07009706759,47.8466,47.8466,47.7572,47.8168,18661.0701
2009-11-17 12:05:00,80.27,80.47,80.2,80.4,35966.86694686212,47.8168,47.9359,47.7751,47.8942,35966.8669
2009-11-17 12:10:00,80.4,80.57,80.4,80.53,29086.248922245013,47.8942,47.9955,47.8942,47.9717,29086.2489
2009-11-17 12:15:00,80.5,80.57,80.48,80.5,26896.96136895776,47.9538,47.9955,47.9419,47.9538,26896.9614
2009-11-17 12:20:00,80.51,80.61,80.51,80.56,84131.19311918181,47.9598,48.0193,47.9598,47.9896,84131.1931
2009-11-17 12:25:00,80.57,80.58,80.41,80.48,16263.27896727678,47.9955,48.0015,47.9002,47.9419,16263.279
2009-11-17 12:30:00,80.47,80.61,80.47,80.57,47851.57080756438,47.9359,48.0193,47.9359,47.9955,47851.5708
2009-11-17 12:35:00,80.57,80.59,80.52,80.55,40970.95278294728,47.9955,48.0074,47.9657,47.9836,40970.9528
2009-11-17 12:40:00,80.55,80.55,80.33,80.42,32005.29899329469,47.9836,47.9836,47.8525,47.9062,32005.299
2009-11-17 12:45:00,80.43,80.47,80.38,80.38,13865.487837485976,47.9121,47.9359,47.8823,47.8823,13865.4878
2009-11-17 12:50:00,80.38,80.41,80.33,80.35,17618.552214549847,47.8823,47.9002,47.8525,47.8645,17618.5522
2009-11-17 12:55:00,80.35,80.41,80.34,80.39,13969.739625737748,47.8645,47.9002,47.8585,47.8883,13969.7396
2009-11-17 13:00:00,80.38,80.44,80.21,80.21,40345.44205343663,47.8823,47.9181,47.7811,47.7811,40345.4421
2009-11-17 13:05:00,80.2,80.32,80.14,80.32,30754.2775342734,47.7751,47.8466,47.7394,47.8466,30754.2775
2009-11-17 13:10:00,80.32,80.52,80.32,80.45,28564.98998098614,47.8466,47.9657,47.8466,47.924,28564.99
2009-11-17 13:15:00,80.43,80.6,80.4,80.58,18348.314732312265,47.9121,48.0134,47.8942,48.0015,18348.3147
2009-11-17 13:20:00,80.55,80.65,80.51,80.57,46392.045772039535,47.9836,48.0432,47.9598,47.9955,46392.0458
2009-11-17 13:25:00,80.57,80.57,80.42,80.46,23143.89699189388,47.9955,47.9955,47.9062,47.93,23143.897
2009-11-17 13:30:00,80.44,80.55,80.44,80.55,15116.509296507264,47.9181,47.9836,47.9181,47.9836,15116.5093
2009-11-17 13:35:00,80.55,80.6,80.54,80.57,26896.96136895776,47.9836,48.0134,47.9776,47.9955,26896.9614
2009-11-17 13:40:00,80.57,80.62,80.55,80.57,59736.27466826664,47.9955,48.0253,47.9836,47.9955,59736.2747
2009-11-17 13:45:00,80.57,80.72,80.48,80.69,39719.93132392599,47.9955,48.0849,47.9419,48.067,39719.9313
2009-11-17 13:50:00,80.69,80.76,80.65,80.76,25124.680968677592,48.067,48.1087,48.0432,48.1087,25124.681
2009-11-17 13:55:00,80.78,80.8,80.61,80.65,29816.01144000743,48.1206,48.1325,48.0193,48.0432,29816.0114
2009-11-17 14:00:00,80.66,80.69,80.54,80.58,25645.939909936464,48.0491,48.067,47.9776,48.0015,25645.9399
2009-11-17 14:05:00,80.56,80.63,80.4,80.44,34507.34191133727,47.9896,48.0313,47.8942,47.9181,34507.3419
2009-11-17 14:10:00,80.44,80.55,80.43,80.53,19599.33619133356,47.9181,47.9836,47.9121,47.9717,19599.3362
2009-11-17 14:15:00,80.55,80.56,80.47,80.53,24290.6666626634,47.9836,47.9896,47.9359,47.9717,24290.6667
2009-11-17 14:20:00,80.54,80.56,80.38,80.39,17618.552214549847,47.9776,47.9896,47.8823,47.8883,17618.5522
2009-11-17 14:25:00,80.4,80.41,80.29,80.32,23039.645203642107,47.8942,47.9002,47.8287,47.8466,23039.6452
2009-11-17 14:30:00,80.31,80.35,80.29,80.33,15533.516449514362,47.8406,47.8645,47.8287,47.8525,15533.5164
2009-11-17 14:35:00,80.34,80.42,80.34,80.41,30337.270381266306,47.8585,47.9062,47.8585,47.9002,30337.2704
2009-11-17 14:40:00,80.41,80.54,80.41,80.52,19078.07725007469,47.9002,47.9776,47.9002,47.9657,19078.0773
2009-11-17 14:45:00,80.51,80.51,80.32,80.33,25541.68812168469,47.9598,47.9598,47.8466,47.8525,25541.6881
2009-11-17 14:50:00,80.32,80.33,80.21,80.29,30024.51501651098,47.8466,47.8525,47.7811,47.8287,30024.515
2009-11-17 14:55:00,80.28,80.38,80.27,80.36,20016.34334434065,47.8228,47.8823,47.8168,47.8704,20016.3433
2009-11-17 15:00:00,80.37,80.49,80.34,80.49,27522.4720984684,47.8764,47.9479,47.8585,47.9479,27522.4721
2009-11-17 15:05:00,80.5,80.57,80.47,80.49,44932.5207365147,47.9538,47.9955,47.9359,47.9479,44932.5207
2009-11-17 15:10:00,80.47,80.56,80.47,80.52,31901.04720504292,47.9359,47.9896,47.9359,47.9657,31901.0472
2009-11-17 15:15:00,80.51,80.55,80.46,80.49,18139.81115580872,47.9598,47.9836,47.93,47.9479,18139.8112
2009-11-17 15:20:00,80.5,80.64,80.5,80.57,138237.87122185263,47.9538,48.0372,47.9538,47.9955,138237.8712
2009-11-17 15:25:00,80.56,80.64,80.55,80.61,52125.89412588712,47.9896,48.0372,47.9836,48.0193,52125.8941
2009-11-17 15:30:00,80.61,80.65,80.57,80.59,80273.87695386616,48.0193,48.0432,47.9955,48.0074,80273.877
2009-11-17 15:35:00,80.59,80.61,80.48,80.52,43160.240336234536,48.0074,48.0193,47.9419,47.9657,43160.2403
2009-11-17 15:40:00,80.52,80.6,80.51,80.58,67346.65521064616,47.9657,48.0134,47.9598,48.0015,67346.6552
2009-11-17 15:45:00,80.56,80.68,80.51,80.67,118742.78681877084,47.9896,48.061,47.9598,48.0551,118742.7868
2009-11-17 15:50:00,80.67,80.72,80.48,80.5,118221.52787751198,48.0551,48.0849,47.9419,47.9538,118221.5279
2009-11-17 15:55:00,80.49,80.61,80.49,80.55,158254.2145661933,47.9479,48.0193,47.9479,47.9836,158254.2146
2009-11-18 09:30:00,80.81,81.03,80.57,80.67,58589.50499749712,48.1385,48.2695,47.9955,48.0551,58589.505
2009-11-18 09:35:00,80.67,80.73,80.22,80.42,63385.08725707874,48.0551,48.0908,47.787,47.9062,63385.0873
2009-11-18 09:40:00,80.41,80.68,80.28,80.6,75999.55363554342,47.9002,48.061,47.8228,48.0134,75999.5536
2009-11-18 09:45:00,80.63,80.66,80.29,80.3,52647.15306714599,48.0313,48.0491,47.8287,47.8347,52647.1531
2009-11-18 09:50:00,80.27,80.27,80.04,80.18,90803.30756729536,47.8168,47.8168,47.6798,47.7632,90803.3076
2009-11-18 09:55:00,80.19,80.36,80.08,80.17,49832.354784348085,47.7691,47.8704,47.7036,47.7572,49832.3548
2009-11-18 10:00:00,80.15,80.31,80.02,80.02,39094.42059441534,47.7453,47.8406,47.6679,47.6679,39094.4206
2009-11-18 10:05:00,80.03,80.27,80.0,80.18,53898.17452616728,47.6738,47.8168,47.656,47.7632,53898.1745
2009-11-18 10:10:00,80.16,80.17,79.79,79.85,64948.86408085536,47.7513,47.7572,47.5309,47.5666,64948.8641
2009-11-18 10:15:00,79.85,80.04,79.83,79.97,34820.097276092594,47.5666,47.6798,47.5547,47.6381,34820.0973
2009-11-18 10:20:00,79.98,80.07,79.89,80.01,29711.75965175566,47.644,47.6977,47.5904,47.6619,29711.7597
2009-11-18 10:25:00,80.04,80.13,79.94,80.07,51500.38339637647,47.6798,47.7334,47.6202,47.6977,51500.3834
2009-11-18 10:30:00,80.12,80.55,80.0,80.1,136048.58366856538,47.7274,47.9836,47.656,47.7155,136048.5837
2009-11-18 10:35:00,80.11,80.54,80.09,80.54,57755.490691482926,47.7215,47.9776,47.7096,47.9776,57755.4907
2009-11-18 10:40:00,80.55,80.71,80.46,80.56,75582.54648253632,47.9836,48.0789,47.93,47.9896,75582.5465
2009-11-18 10:45:00,80.6,80.68,80.45,80.51,25124.680968677592,48.0134,48.061,47.924,47.9598,25124.681
2009-11-18 10:50:00,80.52,80.61,80.44,80.57,17722.804002801622,47.9657,48.0193,47.9181,47.9955,17722.804
2009-11-18 10:55:00,80.58,80.63,80.41,80.42,36488.12588812099,48.0015,48.0313,47.9002,47.9062,36488.1259
2009-11-18 11:00:00,80.42,80.57,80.36,80.48,40032.68668868131,47.9062,47.9955,47.8704,47.9419,40032.6867
2009-11-18 11:05:00,80.51,80.53,80.26,80.36,29086.248922245013,47.9598,47.9717,47.8108,47.8704,29086.2489
2009-11-18 11:10:00,80.38,80.38,79.97,80.14,30024.51501651098,47.8823,47.8823,47.6381,47.7394,30024.515
2009-11-18 11:15:00,80.14,80.3,80.11,80.3,13448.480684478876,47.7394,47.8347,47.7215,47.8347,13448.4807
2009-11-18 11:20:00,80.28,80.45,80.26,80.32,18765.32188531936,47.8228,47.924,47.8108,47.8466,18765.3219
2009-11-18 11:25:00,80.35,80.42,80.32,80.35,12510.214590212909,47.8645,47.9062,47.8466,47.8645,12510.2146
2009-11-18 11:30:00,80.35,80.35,80.08,80.11,13552.732472730651,47.8645,47.8645,47.7036,47.7215,13552.7325
2009-11-18 11:35:00,80.12,80.21,80.12,80.14,17514.300426298072,47.7274,47.7811,47.7274,47.7394,17514.3004
2009-11-18 11:40:00,80.15,80.27,80.12,80.26,14073.991413989525,47.7453,47.8168,47.7274,47.8108,14073.9914
2009-11-18 11:45:00,80.29,80.4,80.19,80.22,30024.51501651098,47.8287,47.8942,47.7691,47.787,30024.515
2009-11-18 11:50:00,80.19,80.36,80.19,80.27,46600.549348543085,47.7691,47.8704,47.7691,47.8168,46600.5493
2009-11-18 11:55:00,80.26,80.31,80.22,80.29,15220.76108475904,47.8108,47.8406,47.787,47.8287,15220.7611
2009-11-18 12:00:00,80.3,80.37,80.25,80.3,19599.33619133356,47.8347,47.8764,47.8049,47.8347,19599.3362
2009-11-18 12:05:00,80.3,80.39,80.25,80.26,16159.027179025006,47.8347,47.8883,47.8049,47.8108,16159.0272
2009-11-18 12:10:00,80.27,80.43,80.26,80.32,24916.17739217404,47.8168,47.9121,47.8108,47.8466,24916.1774
2009-11-18 12:15:00,80.32,80.32,80.01,80.01,27730.97567497195,47.8466,47.8466,47.6619,47.6619,27730.9757
2009-11-18 12:20:00,80.03,80.19,80.0,80.08,19599.33619133356,47.6738,47.7691,47.656,47.7036,19599.3362
2009-11-18 12:25:00,80.08,80.08,79.9,80.08,27835.22746322372,47.7036,47.7036,47.5964,47.7036,27835.2275
2009-11-18 12:30:00,80.07,80.17,80.03,80.11,16784.53790853565,47.6977,47.7572,47.6738,47.7215,16784.5379
2009-11-18 12:35:00,80.13,80.19,80.04,80.11,18973.82546182291,47.7334,47.7691,47.6798,47.7215,18973.8255
2009-11-18 12:40:00,80.13,80.21,80.11,80.21,32526.557934553563,47.7334,47.7811,47.7215,47.7811,32526.5579
2009-11-18 12:45:00,80.17,80.21,80.09,80.11,21788.62374462081,47.7572,47.7811,47.7096,47.7215,21788.6237
2009-11-18 12:50:00,80.1,80.1,80.02,80.06,22309.88268587969,47.7155,47.7155,47.6679,47.6917,22309.8827
2009-11-18 12:55:00,80.04,80.07,79.9,80.05,69118.93561092632,47.6798,47.6977,47.5964,47.6857,69118.9356
2009-11-18 13:00:00,80.05,80.07,79.85,79.85,55461.9513499439,47.6857,47.6977,47.5666,47.5666,55461.9513
2009-11-18 13:05:00,79.85,80.0,79.85,79.99,30858.529322525173,47.5666,47.656,47.5666,47.65,30858.5293
2009-11-18 13:10:00,80.0,80.07,79.96,80.0,37739.14734714227,47.656,47.6977,47.6321,47.656,37739.1473
2009-11-18 13:15:00,79.99,80.01,79.77,79.84,30754.2775342734,47.65,47.6619,47.519,47.5606,30754.2775
2009-11-18 13:20:00,79.84,79.84,79.66,79.68,49415.34763134099,47.5606,47.5606,47.4534,47.4653,49415.3476
2009-11-18 13:25:00,79.68,79.84,79.61,79.82,45975.03861903244,47.4653,47.5606,47.4236,47.5487,45975.0386
2009-11-18 13:30:00,79.83,79.92,79.78,79.78,37217.8884058834,47.5547,47.6083,47.5249,47.5249,37217.8884
2009-11-18 13:35:00,79.79,79.9,79.78,79.89,15533.516449514362,47.5309,47.5964,47.5249,47.5904,15533.5164
2009-11-18 13:40:00,79.9,79.97,79.83,79.94,39615.67953567421,47.5964,47.6381,47.5547,47.6202,39615.6795
2009-11-18 13:45:00,79.94,79.94,79.83,79.85,21684.371956369043,47.6202,47.6202,47.5547,47.5666,21684.372
2009-11-18 13:50:00,79.85,79.89,79.81,79.83,18452.56652056404,47.5666,47.5904,47.5428,47.5547,18452.5665
2009-11-18 13:55:00,79.81,79.84,79.78,79.79,25020.429180425817,47.5428,47.5606,47.5249,47.5309,25020.4292
2009-11-18 14:00:00,79.79,79.85,79.76,79.84,20329.09870909597,47.5309,47.5666,47.513,47.5606,20329.0987
2009-11-18 14:05:00,79.84,80.03,79.83,79.97,45453.77967777357,47.5606,47.6738,47.5547,47.6381,45453.7797
2009-11-18 14:10:00,80.0,80.09,79.97,80.03,26792.709580705978,47.656,47.7096,47.6381,47.6738,26792.7096
2009-11-18 14:15:00,80.03,80.08,79.81,79.84,59736.27466826664,47.6738,47.7036,47.5428,47.5606,59736.2747
2009-11-18 14:20:00,79.85,79.9,79.79,79.87,61508.5550685468,47.5666,47.5964,47.5309,47.5785,61508.5551
2009-11-18 14:25:00,79.87,79.9,79.71,79.75,62029.81400980567,47.5785,47.5964,47.4832,47.507,62029.814
2009-11-18 14:30:00,79.75,79.78,79.61,79.66,67033.89984589083,47.507,47.5249,47.4236,47.4534,67033.8998
2009-11-18 14:35:00,79.65,79.68,79.6,79.61,47955.82259581615,47.4475,47.4653,47.4177,47.4236,47955.8226
2009-11-18 14:40:00,79.61,79.71,79.5,79.52,59319.26751525954,47.4236,47.4832,47.3581,47.37,59319.2675
2009-11-18 14:45:00,79.51,79.62,79.45,79.54,57859.74247973471,47.3641,47.4296,47.3283,47.3819,57859.7425
2009-11-18 14:50:00,79.54,79.56,79.34,79.34,59527.77109176309,47.3819,47.3939,47.2628,47.2628,59527.7711
2009-11-18 14:55:00,79.34,79.38,79.25,79.31,115302.47780646232,47.2628,47.2866,47.2092,47.2449,115302.4778
2009-11-18 15:00:00,79.3,79.41,79.3,79.36,75791.05005903987,47.239,47.3045,47.239,47.2747,75791.0501
2009-11-18 15:05:00,79.37,79.54,79.34,79.54,65991.38196337309,47.2807,47.3819,47.2628,47.3819,65991.382
2009-11-18 15:10:00,79.55,79.66,79.49,79.65,82671.66808365697,47.3879,47.4534,47.3522,47.4475,82671.6681
2009-11-18 15:15:00,79.65,79.76,79.62,79.63,48268.57796057147,47.4475,47.513,47.4296,47.4356,48268.578
2009-11-18 15:20:00,79.63,79.65,79.52,79.56,44411.26179525583,47.4356,47.4475,47.37,47.3939,44411.2618
2009-11-18 15:25:00,79.56,79.61,79.53,79.54,62759.57652756809,47.3939,47.4236,47.376,47.3819,62759.5765
2009-11-18 15:30:00,79.53,79.55,79.4,79.44,39824.18311217776,47.376,47.3879,47.2985,47.3224,39824.1831
2009-11-18 15:35:00,79.45,79.57,79.42,79.42,81733.401989391,47.3283,47.3998,47.3105,47.3105,81733.402
2009-11-18 15:40:00,79.42,79.55,79.41,79.5,85382.2145782031,47.3105,47.3879,47.3045,47.3581,85382.2146
2009-11-18 15:45:00,79.5,79.57,79.37,79.53,97788.17738016424,47.3581,47.3998,47.2807,47.376,97788.1774
2009-11-18 15:50:00,79.54,79.74,79.54,79.69,126248.9155728986,47.3819,47.5011,47.3819,47.4713,126248.9156
2009-11-18 15:55:00,79.69,79.85,79.69,79.8,279082.03714999964,47.4713,47.5666,47.4713,47.5368,279082.0371
2009-11-19 09:30:00,79.38,79.61,78.79,78.95,79544.11443610374,47.2866,47.4236,46.9352,47.0305,79544.1144
2009-11-19 09:35:00,79.0,79.07,77.97,77.97,134901.81399779586,47.0603,47.102,46.4467,46.4467,134901.814
2009-11-19 09:40:00,77.97,78.08,77.55,77.73,177540.7953927715,46.4467,46.5122,46.1965,46.3037,177540.7954
2009-11-19 09:45:00,77.73,77.76,77.5,77.64,302121.6823536417,46.3037,46.3216,46.1667,46.2501,302121.6824
2009-11-19 09:50:00,77.64,77.71,77.35,77.53,173162.220286197,46.2501,46.2918,46.0774,46.1846,173162.2203
2009-11-19 09:55:00,77.5,77.79,77.48,77.72,115406.72959471408,46.1667,46.3395,46.1548,46.2978,115406.7296
2009-11-19 10:00:00,77.68,77.81,77.41,77.55,198391.1530431264,46.2739,46.3514,46.1131,46.1965,198391.153
2009-11-19 10:05:00,77.55,77.84,77.48,77.84,134589.05863304055,46.1965,46.3693,46.1548,46.3693,134589.0586
2009-11-19 10:10:00,77.81,78.2,77.81,78.2,200997.4477494208,46.3514,46.5837,46.3514,46.5837,200997.4477
2009-11-19 10:15:00,78.19,78.28,77.77,77.8,114259.95992394457,46.5777,46.6314,46.3276,46.3454,114259.9599
2009-11-19 10:20:00,77.77,78.29,77.75,78.2,63489.33904533051,46.3276,46.6373,46.3156,46.5837,63489.339
2009-11-19 10:25:00,78.2,78.21,78.07,78.21,46600.549348543085,46.5837,46.5897,46.5063,46.5897,46600.5493
2009-11-19 10:30:00,78.2,78.22,77.87,77.93,56817.22459721696,46.5837,46.5956,46.3871,46.4229,56817.2246
2009-11-19 10:35:00,77.94,78.05,77.79,77.94,68389.1730931639,46.4288,46.4943,46.3395,46.4288,68389.1731
2009-11-19 10:40:00,77.93,78.02,77.87,77.97,102896.51500450115,46.4229,46.4765,46.3871,46.4467,102896.515
2009-11-19 10:45:00,77.97,78.02,77.82,77.87,82046.15735414633,46.4467,46.4765,46.3573,46.3871,82046.1574
2009-11-19 10:50:00,77.87,77.88,77.63,77.72,50666.36909036228,46.3871,46.3931,46.2442,46.2978,50666.3691
2009-11-19 10:55:00,77.72,77.83,77.66,77.71,30545.77395776985,46.2978,46.3633,46.262,46.2918,30545.774
2009-11-19 11:00:00,77.71,77.97,77.69,77.9,47955.82259581615,46.2918,46.4467,46.2799,46.405,47955.8226
2009-11-19 11:05:00,77.91,77.95,77.75,77.77,68701.92845791922,46.4109,46.4348,46.3156,46.3276,68701.9285
2009-11-19 11:10:00,77.79,77.89,77.7,77.73,44724.01716001115,46.3395,46.399,46.2859,46.3037,44724.0172
2009-11-19 11:15:00,77.72,77.8,77.59,77.6,79231.35907134842,46.2978,46.3454,46.2203,46.2263,79231.3591
2009-11-19 11:20:00,77.61,77.61,77.5,77.5,44932.5207365147,46.2322,46.2322,46.1667,46.1667,44932.5207
2009-11-19 11:25:00,77.51,77.52,77.48,77.49,67450.90699889793,46.1727,46.1786,46.1548,46.1608,67450.907
2009-11-19 11:30:00,77.49,77.5,77.41,77.41,87467.25034323859,46.1608,46.1667,46.1131,46.1131,87467.2503
2009-11-19 11:35:00,77.41,77.44,77.22,77.28,79335.6108596002,46.1131,46.131,45.9999,46.0357,79335.6109
2009-11-19 11:40:00,77.26,77.27,77.22,77.22,46496.297560291314,46.0237,46.0297,45.9999,45.9999,46496.2976
2009-11-19 11:45:00,77.22,77.23,77.12,77.12,66199.88553987665,45.9999,46.0059,45.9403,45.9403,66199.8855
2009-11-19 11:50:00,77.12,77.17,77.07,77.17,175872.76678074314,45.9403,45.9701,45.9106,45.9701,175872.7668
2009-11-19 11:55:00,77.17,77.35,77.16,77.34,151269.34475332443,45.9701,46.0774,45.9642,46.0714,151269.3448
2009-11-19 12:00:00,77.33,77.53,77.28,77.28,83401.43060141939,46.0654,46.1846,46.0357,46.0357,83401.4306
2009-11-19 12:05:00,77.27,77.51,77.2,77.51,61925.5622215539,46.0297,46.1727,45.988,46.1727,61925.5622
2009-11-19 12:10:00,77.5,77.58,77.44,77.45,60466.03718602906,46.1667,46.2144,46.131,46.1369,60466.0372
2009-11-19 12:15:00,77.45,77.49,77.42,77.48,68076.41772840857,46.1369,46.1608,46.1191,46.1548,68076.4177
2009-11-19 12:20:00,77.49,77.58,77.45,77.45,65782.87838686955,46.1608,46.2144,46.1369,46.1369,65782.8784
2009-11-19 12:25:00,77.47,77.61,77.45,77.47,117908.77251275668,46.1488,46.2322,46.1369,46.1488,117908.7725
2009-11-19 12:30:00,77.47,77.6,77.44,77.57,307438.5235544822,46.1488,46.2263,46.131,46.2084,307438.5236
2009-11-19 12:35:00,77.57,77.7,77.56,77.7,100915.73102771748,46.2084,46.2859,46.2025,46.2859,100915.731
2009-11-19 12:40:00,77.7,77.75,77.63,77.69,54419.43346742616,46.2859,46.3156,46.2442,46.2799,54419.4335
2009-11-19 12:45:00,77.7,77.83,77.66,77.7,46392.045772039535,46.2859,46.3633,46.262,46.2859,46392.0458
2009-11-19 12:50:00,77.7,77.73,77.6,77.67,71516.72674071713,46.2859,46.3037,46.2263,46.268,71516.7267
2009-11-19 12:55:00,77.66,77.87,77.65,77.87,71933.73389372423,46.262,46.3871,46.2561,46.3871,71933.7339
2009-11-19 13:00:00,77.86,77.98,77.82,77.97,47226.06007805373,46.3812,46.4526,46.3573,46.4467,47226.0601
2009-11-19 13:05:00,77.97,78.01,77.89,77.92,35862.61515861034,46.4467,46.4705,46.399,46.4169,35862.6152
2009-11-19 13:10:00,77.91,77.95,77.75,77.78,48060.07438406792,46.4109,46.4348,46.3156,46.3335,48060.0744
2009-11-19 13:15:00,77.78,77.78,77.67,77.67,25541.68812168469,46.3335,46.3335,46.268,46.268,25541.6881
2009-11-19 13:20:00,77.68,77.87,77.68,77.87,21684.371956369043,46.2739,46.3871,46.2739,46.3871,21684.372
2009-11-19 13:25:00,77.88,77.94,77.84,77.85,23977.911297908075,46.3931,46.4288,46.3693,46.3752,23977.9113
2009-11-19 13:30:00,77.85,77.88,77.73,77.73,38990.168806163565,46.3752,46.3931,46.3037,46.3037,38990.1688
2009-11-19 13:35:00,77.74,77.95,77.73,77.91,21684.371956369043,46.3097,46.4348,46.3037,46.4109,21684.372
2009-11-19 13:40:00,77.9,77.91,77.76,77.8,28147.982827979045,46.405,46.4109,46.3216,46.3454,28147.9828
2009-11-19 13:45:00,77.79,77.94,77.78,77.9,33152.06866406421,46.3395,46.4288,46.3335,46.405,33152.0687
2009-11-19 13:50:00,77.91,78.07,77.9,78.05,21475.868379865493,46.4109,46.5063,46.405,46.4943,21475.8684
2009-11-19 13:55:00,78.05,78.05,77.95,77.96,19599.33619133356,46.4943,46.4943,46.4348,46.4407,19599.3362
2009-11-19 14:00:00,77.96,77.96,77.89,77.91,17201.54506154275,46.4407,46.4407,46.399,46.4109,17201.5451
2009-11-19 14:05:00,77.88,77.88,77.75,77.77,73393.25892924906,46.3931,46.3931,46.3156,46.3276,73393.2589
2009-11-19 14:10:00,77.79,77.8,77.66,77.73,72871.99998799019,46.3395,46.3454,46.262,46.3037,72872.0
2009-11-19 14:15:00,77.71,77.75,77.68,77.69,25124.680968677592,46.2918,46.3156,46.2739,46.2799,25124.681
2009-11-19 14:20:00,77.69,77.95,77.69,77.95,83505.68238967116,46.2799,46.4348,46.2799,46.4348,83505.6824
2009-11-19 14:25:00,77.95,78.01,77.87,77.9,27522.4720984684,46.4348,46.4705,46.3871,46.405,27522.4721
2009-11-19 14:30:00,77.9,77.93,77.87,77.89,24603.42202741872,46.405,46.4229,46.3871,46.399,24603.422
2009-11-19 14:35:00,77.89,77.96,77.86,77.88,23143.89699189388,46.399,46.4407,46.3812,46.3931,23143.897
2009-11-19 14:40:00,77.87,78.07,77.85,78.04,36279.62231161744,46.3871,46.5063,46.3752,46.4884,36279.6223
2009-11-19 14:45:00,78.04,78.08,77.95,78.07,27522.4720984684,46.4884,46.5122,46.4348,46.5063,27522.4721
2009-11-19 14:50:00,78.06,78.2,78.06,78.19,42847.484971479214,46.5003,46.5837,46.5003,46.5777,42847.485
2009-11-19 14:55:00,78.19,78.21,78.09,78.13,43264.49212448631,46.5777,46.5897,46.5182,46.542,43264.4921
2009-11-19 15:00:00,78.13,78.17,77.95,77.96,70057.20170519229,46.542,46.5658,46.4348,46.4407,70057.2017
2009-11-19 15:05:00,77.96,77.96,77.81,77.87,37739.14734714227,46.4407,46.4407,46.3514,46.3871,37739.1473
2009-11-19 15:10:00,77.86,77.9,77.76,77.87,38260.40628840114,46.3812,46.405,46.3216,46.3871,38260.4063
2009-11-19 15:15:00,77.87,77.97,77.79,77.94,28773.493557489688,46.3871,46.4467,46.3395,46.4288,28773.4936
2009-11-19 15:20:00,77.95,78.03,77.91,78.01,31067.032899028723,46.4348,46.4824,46.4109,46.4705,31067.0329
2009-11-19 15:25:00,78.01,78.01,77.92,77.96,22205.630897627914,46.4705,46.4705,46.4169,46.4407,22205.6309
2009-11-19 15:30:00,77.97,78.02,77.92,77.98,34924.34906434437,46.4467,46.4765,46.4169,46.4526,34924.3491
2009-11-19 15:35:00,77.97,77.97,77.82,77.86,55774.70671469922,46.4467,46.4467,46.3573,46.3812,55774.7067
2009-11-19 15:40:00,77.87,78.2,77.86,78.19,132816.77823276038,46.3871,46.5837,46.3812,46.5777,132816.7782
2009-11-19 15:45:00,78.19,78.38,78.15,78.37,80795.13589512503,46.5777,46.6909,46.5539,46.685,80795.1359
2009-11-19 15:50:00,78.37,78.42,78.2,78.21,105919.81686380264,46.685,46.7148,46.5837,46.5897,105919.8169
2009-11-19 15:55:00,78.21,78.36,78.19,78.23,204333.5049734775,46.5897,46.679,46.5777,46.6016,204333.505
2009-11-20 09:30:00,77.81,77.81,77.0,77.29,858200.7208886056,46.3514,46.3514,45.8689,46.0416,858200.7209
2009-11-20 09:35:00,77.29,77.29,77.05,77.16,77146.32330631293,46.0416,46.0416,45.8986,45.9642,77146.3233
2009-11-20 09:40:00,77.15,77.33,77.0,77.0,93096.8469088344,45.9582,46.0654,45.8689,45.8689,93096.8469
2009-11-20 09:45:00,77.03,77.14,76.82,76.91,103105.01858100473,45.8867,45.9523,45.7616,45.8152,103105.0186
2009-11-20 09:50:00,76.91,77.04,76.65,76.69,79648.36622435552,45.8152,45.8927,45.6604,45.6842,79648.3662
2009-11-20 09:55:00,76.7,76.75,76.52,76.62,124372.38338436668,45.6902,45.7199,45.5829,45.6425,124372.3834
2009-11-20 10:00:00,76.61,76.64,76.46,76.48,169930.414850392,45.6365,45.6544,45.5472,45.5591,169930.4149
2009-11-20 10:05:00,76.5,76.64,76.31,76.64,81003.63947162859,45.571,45.6544,45.4578,45.6544,81003.6395
2009-11-20 10:10:00,76.64,76.8,76.56,76.73,62655.32473931632,45.6544,45.7497,45.6068,45.708,62655.3247
2009-11-20 10:15:00,76.72,76.79,76.68,76.77,50770.620878614056,45.7021,45.7438,45.6782,45.7319,50770.6209
2009-11-20 10:20:00,76.77,76.81,76.56,76.67,38781.665229660015,45.7319,45.7557,45.6068,45.6723,38781.6652
2009-11-20 10:25:00,76.67,76.9,76.63,76.9,50562.117302110506,45.6723,45.8093,45.6485,45.8093,50562.1173
2009-11-20 10:30:00,76.91,76.92,76.66,76.8,35028.600852596144,45.8152,45.8212,45.6663,45.7497,35028.6009
2009-11-20 10:35:00,76.78,76.81,76.67,76.78,25541.68812168469,45.7378,45.7557,45.6723,45.7378,25541.6881
2009-11-20 10:40:00,76.76,76.76,76.56,76.62,42430.477818472114,45.7259,45.7259,45.6068,45.6425,42430.4778
2009-11-20 10:45:00,76.62,76.75,76.56,76.68,57651.23890323116,45.6425,45.7199,45.6068,45.6782,57651.2389
2009-11-20 10:50:00,76.68,76.81,76.61,76.77,64844.612292603575,45.6782,45.7557,45.6365,45.7319,64844.6123
2009-11-20 10:55:00,76.79,76.79,76.69,76.69,56504.46923246163,45.7438,45.7438,45.6842,45.6842,56504.4692
2009-11-20 11:00:00,76.7,76.85,76.66,76.77,44515.5135835076,45.6902,45.7795,45.6663,45.7319,44515.5136
2009-11-20 11:05:00,76.78,76.84,76.58,76.73,81629.15020113923,45.7378,45.7736,45.6187,45.708,81629.1502
2009-11-20 11:10:00,76.72,76.79,76.66,76.7,62759.57652756809,45.7021,45.7438,45.6663,45.6902,62759.5765
2009-11-20 11:15:00,76.69,76.72,76.46,76.55,56400.21744420986,45.6842,45.7021,45.5472,45.6008,56400.2174
2009-11-20 11:20:00,76.56,76.65,76.56,76.61,20746.105862103075,45.6068,45.6604,45.6068,45.6365,20746.1059
2009-11-20 11:25:00,76.61,76.62,76.35,76.39,36279.62231161744,45.6365,45.6425,45.4817,45.5055,36279.6223
2009-11-20 11:30:00,76.4,76.44,76.3,76.3,53898.17452616728,45.5114,45.5353,45.4519,45.4519,53898.1745
2009-11-20 11:35:00,76.28,76.38,76.22,76.28,86737.48782547617,45.44,45.4995,45.4042,45.44,86737.4878
2009-11-20 11:40:00,76.28,76.37,76.24,76.32,37843.39913539405,45.44,45.4936,45.4161,45.4638,37843.3991
2009-11-20 11:45:00,76.32,76.43,76.32,76.41,36279.62231161744,45.4638,45.5293,45.4638,45.5174,36279.6223
2009-11-20 11:50:00,76.4,76.65,76.37,76.64,41700.71530070969,45.5114,45.6604,45.4936,45.6544,41700.7153
2009-11-20 11:55:00,76.64,76.73,76.62,76.66,37947.65092364582,45.6544,45.708,45.6425,45.6663,37947.6509
2009-11-20 12:00:00,76.66,76.68,76.55,76.6,21058.8612268584,45.6663,45.6782,45.6008,45.6306,21058.8612
2009-11-20 12:05:00,76.62,76.62,76.47,76.54,18139.81115580872,45.6425,45.6425,45.5531,45.5948,18139.8112
2009-11-20 12:10:00,76.55,76.59,76.47,76.55,20641.8540738513,45.6008,45.6246,45.5531,45.6008,20641.8541
2009-11-20 12:15:00,76.54,76.57,76.42,76.43,30754.2775342734,45.5948,45.6127,45.5234,45.5293,30754.2775
2009-11-20 12:20:00,76.43,76.48,76.33,76.34,32005.29899329469,45.5293,45.5591,45.4697,45.4757,32005.299
2009-11-20 12:25:00,76.34,76.36,76.22,76.29,43368.743912738086,45.4757,45.4876,45.4042,45.4459,43368.7439
2009-11-20 12:30:00,76.27,76.3,76.21,76.24,23456.652356649203,45.434,45.4519,45.3983,45.4161,23456.6524
2009-11-20 12:35:00,76.24,76.38,76.23,76.32,20641.8540738513,45.4161,45.4995,45.4102,45.4638,20641.8541
2009-11-20 12:40:00,76.32,76.39,76.27,76.29,39824.18311217776,45.4638,45.5055,45.434,45.4459,39824.1831
2009-11-20 12:45:00,76.29,76.3,76.1,76.11,30233.01859301453,45.4459,45.4519,45.3327,45.3387,30233.0186
2009-11-20 12:50:00,76.11,76.14,75.99,76.09,55670.45492644744,45.3387,45.3566,45.2672,45.3268,55670.4549
2009-11-20 12:55:00,76.1,76.1,76.03,76.04,28669.24176923792,45.3327,45.3327,45.291,45.297,28669.2418
2009-11-20 13:00:00,76.04,76.08,75.99,76.02,160130.74675472523,45.297,45.3208,45.2672,45.2851,160130.7468
2009-11-20 13:05:00,76.02,76.03,75.96,75.96,44411.26179525583,45.2851,45.291,45.2493,45.2493,44411.2618
2009-11-20 13:10:00,75.95,75.98,75.86,75.88,65887.13017512132,45.2434,45.2612,45.1898,45.2017,65887.1302
2009-11-20 13:15:00,75.88,75.93,75.85,75.93,19912.09155608888,45.2017,45.2315,45.1838,45.2315,19912.0916
2009-11-20 13:20:00,75.93,75.99,75.91,75.97,50874.87266686583,45.2315,45.2672,45.2196,45.2553,50874.8727
2009-11-20 13:25:00,75.98,76.04,75.96,76.03,25437.43633343292,45.2612,45.297,45.2493,45.291,25437.4363
2009-11-20 13:30:00,76.03,76.15,75.99,76.13,105711.31328729908,45.291,45.3625,45.2672,45.3506,105711.3133
2009-11-20 13:35:00,76.14,76.27,76.11,76.26,36383.87409986921,45.3566,45.434,45.3387,45.428,36383.8741
2009-11-20 13:40:00,76.26,76.38,76.09,76.32,521780.20020013006,45.428,45.4995,45.3268,45.4638,521780.2002
2009-11-20 13:45:00,76.32,76.32,76.16,76.24,113008.93846492328,45.4638,45.4638,45.3685,45.4161,113008.9385
2009-11-20 13:50:00,76.24,76.35,76.21,76.31,57025.728173720505,45.4161,45.4817,45.3983,45.4578,57025.7282
2009-11-20 13:55:00,76.31,76.38,76.28,76.3,51604.63518462825,45.4578,45.4995,45.44,45.4519,51604.6352
2009-11-20 14:00:00,76.31,76.32,76.26,76.32,69014.68382267455,45.4578,45.4638,45.428,45.4638,69014.6838
2009-11-20 14:05:00,76.32,76.33,76.27,76.29,64323.353351344704,45.4638,45.4697,45.434,45.4459,64323.3534
2009-11-20 14:10:00,76.3,76.37,76.27,76.35,57338.48353847583,45.4519,45.4936,45.434,45.4817,57338.4835
2009-11-20 14:15:00,76.35,76.44,76.27,76.29,52751.40485539776,45.4817,45.5353,45.434,45.4459,52751.4049
2009-11-20 14:20:00,76.3,76.33,76.23,76.28,72246.48925847955,45.4519,45.4697,45.4102,45.44,72246.4893
2009-11-20 14:25:00,76.28,76.46,76.28,76.42,62134.06579805745,45.44,45.5472,45.44,45.5234,62134.0658
2009-11-20 14:30:00,76.44,76.5,76.38,76.45,53168.41200840486,45.5353,45.571,45.4995,45.5412,53168.412
2009-11-20 14:35:00,76.45,76.5,76.32,76.46,116240.74390072828,45.5412,45.571,45.4638,45.5472,116240.7439
2009-11-20 14:40:00,76.48,76.49,76.33,76.36,34298.83833483372,45.5591,45.5651,45.4697,45.4876,34298.8383
2009-11-20 14:45:00,76.34,76.4,76.26,76.37,41804.96708896147,45.4757,45.5114,45.428,45.4936,41804.9671
2009-11-20 14:50:00,76.38,76.38,76.32,76.35,28043.73103972727,45.4995,45.4995,45.4638,45.4817,28043.731
2009-11-20 14:55:00,76.36,76.38,76.25,76.28,38364.65807665292,45.4876,45.4995,45.4221,45.44,38364.6581
2009-11-20 15:00:00,76.28,76.37,76.25,76.35,97475.42201540893,45.44,45.4936,45.4221,45.4817,97475.422
2009-11-20 15:05:00,76.37,76.41,76.32,76.37,37113.63661763163,45.4936,45.5174,45.4638,45.4936,37113.6366
2009-11-20 15:10:00,76.38,76.43,76.37,76.4,29816.01144000743,45.4995,45.5293,45.4936,45.5114,29816.0114
2009-11-20 15:15:00,76.4,76.48,76.4,76.47,33256.32045231598,45.5114,45.5591,45.5114,45.5531,33256.3205
2009-11-20 15:20:00,76.48,76.62,76.48,76.59,105398.55792254375,45.5591,45.6425,45.5591,45.6246,105398.5579
2009-11-20 15:25:00,76.6,76.69,76.59,76.65,77459.07867106826,45.6306,45.6842,45.6246,45.6604,77459.0787
2009-11-20 15:30:00,76.64,76.79,76.64,76.72,108004.85262883813,45.6544,45.7438,45.6544,45.7021,108004.8526
2009-11-20 15:35:00,76.72,76.87,76.67,76.7,77980.33761232713,45.7021,45.7914,45.6723,45.6902,77980.3376
2009-11-20 15:40:00,76.71,76.77,76.64,76.66,77354.82688281649,45.6961,45.7319,45.6544,45.6663,77354.8269
2009-11-20 15:45:00,76.66,76.76,76.63,76.7,129063.71385569652,45.6663,45.7259,45.6485,45.6902,129063.7139
2009-11-20 15:50:00,76.7,76.71,76.6,76.68,151060.84117682086,45.6902,45.6961,45.6306,45.6782,151060.8412
2009-11-20 15:55:00,76.68,76.79,76.67,76.76,362587.7195396708,45.6782,45.7438,45.6723,45.7259,362587.7195
2009-11-23 09:30:00,77.92,78.52,77.87,78.27,158983.97708395572,46.4169,46.7743,46.3871,46.6254,158983.9771
2009-11-23 09:35:00,78.23,78.76,78.16,78.74,91845.8254498131,46.6016,46.9173,46.5599,46.9054,91845.8254
2009-11-23 09:40:00,78.68,79.0,78.57,78.96,79648.36622435552,46.8696,47.0603,46.8041,47.0364,79648.3662
2009-11-23 09:45:00,78.99,79.12,78.65,78.67,80899.38768337682,47.0543,47.1317,46.8518,46.8637,80899.3877
2009-11-23 09:50:00,78.67,78.82,78.62,78.67,51083.37624336938,46.8637,46.953,46.8339,46.8637,51083.3762
2009-11-23 09:55:00,78.67,78.82,78.52,78.79,53689.67094966373,46.8637,46.953,46.7743,46.9352,53689.6709
2009-11-23 10:00:00,78.79,79.02,78.66,78.83,93618.10585009328,46.9352,47.0722,46.8577,46.959,93618.1059
2009-11-23 10:05:00,78.83,79.26,78.8,79.23,140948.41771639878,46.959,47.2151,46.9411,47.1973,140948.4177
2009-11-23 10:10:00,79.24,79.39,79.2,79.3,136569.84260982426,47.2032,47.2926,47.1794,47.239,136569.8426
2009-11-23 10:15:00,79.3,79.58,79.18,79.19,108838.86693485233,47.239,47.4058,47.1675,47.1734,108838.8669
2009-11-23 10:20:00,79.19,79.31,79.03,79.26,80586.63231862149,47.1734,47.2449,47.0781,47.2151,80586.6323
2009-11-23 10:25:00,79.26,79.36,79.15,79.2,36800.88125287631,47.2151,47.2747,47.1496,47.1794,36800.8813
2009-11-23 10:30:00,79.18,79.28,79.12,79.15,42117.72245371679,47.1675,47.2271,47.1317,47.1496,42117.7225
2009-11-23 10:35:00,79.2,79.26,79.11,79.18,68180.66951666035,47.1794,47.2151,47.1258,47.1675,68180.6695
2009-11-23 10:40:00,79.18,79.21,79.06,79.06,41387.95993595437,47.1675,47.1854,47.096,47.096,41387.9599
2009-11-23 10:45:00,79.05,79.08,78.93,79.06,41387.95993595437,47.09,47.1079,47.0186,47.096,41387.9599
2009-11-23 10:50:00,79.06,79.14,78.9,78.97,50145.110149103406,47.096,47.1437,47.0007,47.0424,50145.1101
2009-11-23 10:55:00,78.98,79.3,78.94,79.19,115719.4849594694,47.0483,47.239,47.0245,47.1734,115719.485
2009-11-23 11:00:00,79.19,79.26,79.07,79.1,38364.65807665292,47.1734,47.2151,47.102,47.1198,38364.6581
2009-11-23 11:05:00,79.06,79.11,78.99,79.1,38573.16165315647,47.096,47.1258,47.0543,47.1198,38573.1617
2009-11-23 11:10:00,79.11,79.12,79.02,79.03,32005.29899329469,47.1258,47.1317,47.0722,47.0781,32005.299
2009-11-23 11:15:00,79.04,79.04,78.9,79.01,41596.46351245792,47.0841,47.0841,47.0007,47.0662,41596.4635
2009-11-23 11:20:00,79.02,79.12,78.96,79.03,46496.297560291314,47.0722,47.1317,47.0364,47.0781,46496.2976
2009-11-23 11:25:00,79.02,79.08,78.96,78.97,32422.306146301788,47.0722,47.1079,47.0364,47.0424,32422.3061
2009-11-23 11:30:00,78.97,79.11,78.96,79.04,35654.11158210679,47.0424,47.1258,47.0364,47.0841,35654.1116
2009-11-23 11:35:00,79.05,79.08,78.93,78.94,39094.42059441534,47.09,47.1079,47.0186,47.0245,39094.4206
2009-11-23 11:40:00,78.91,79.02,78.91,78.93,50562.117302110506,47.0066,47.0722,47.0066,47.0186,50562.1173
2009-11-23 11:45:00,78.95,78.98,78.83,78.89,55878.95850295099,47.0305,47.0483,46.959,46.9947,55878.9585
2009-11-23 11:50:00,78.89,78.89,78.76,78.82,38573.16165315647,46.9947,46.9947,46.9173,46.953,38573.1617
2009-11-23 11:55:00,78.82,78.89,78.71,78.71,54836.44062043325,46.953,46.9947,46.8875,46.8875,54836.4406
2009-11-23 12:00:00,78.7,78.83,78.7,78.83,78814.35191834133,46.8816,46.959,46.8816,46.959,78814.3519
2009-11-23 12:05:00,78.83,78.87,78.76,78.83,69848.69812868875,46.959,46.9828,46.9173,46.959,69848.6981
2009-11-23 12:10:00,78.84,78.88,78.78,78.81,35758.363370358566,46.9649,46.9888,46.9292,46.9471,35758.3634
2009-11-23 12:15:00,78.79,78.85,78.66,78.68,49102.59226658566,46.9352,46.9709,46.8577,46.8696,49102.5923
2009-11-23 12:20:00,78.69,78.69,78.6,78.65,39511.42774742244,46.8756,46.8756,46.822,46.8518,39511.4277
2009-11-23 12:25:00,78.66,78.7,78.56,78.61,36592.37767637276,46.8577,46.8816,46.7982,46.8279,36592.3777
2009-11-23 12:30:00,78.59,78.59,78.37,78.52,48685.58511357857,46.816,46.816,46.685,46.7743,48685.5851
2009-11-23 12:35:00,78.53,78.67,78.51,78.67,26792.709580705978,46.7803,46.8637,46.7684,46.8637,26792.7096
2009-11-23 12:40:00,78.67,78.7,78.57,78.59,40449.69384168841,46.8637,46.8816,46.8041,46.816,40449.6938
2009-11-23 12:45:00,78.58,78.66,78.5,78.5,29607.507863503884,46.8101,46.8577,46.7624,46.7624,29607.5079
2009-11-23 12:50:00,78.51,78.54,78.44,78.52,48268.57796057147,46.7684,46.7862,46.7267,46.7743,48268.578
2009-11-23 12:55:00,78.5,78.52,78.36,78.44,65574.37481036599,46.7624,46.7743,46.679,46.7267,65574.3748
2009-11-23 13:00:00,78.43,78.44,78.36,78.37,13344.228896227103,46.7207,46.7267,46.679,46.685,13344.2289
2009-11-23 13:05:00,78.37,78.5,78.37,78.5,15637.768237766137,46.685,46.7624,46.685,46.7624,15637.7682
2009-11-23 13:10:00,78.51,78.54,78.42,78.44,21163.11301511017,46.7684,46.7862,46.7148,46.7267,21163.113
2009-11-23 13:15:00,78.44,78.46,78.31,78.43,30754.2775342734,46.7267,46.7386,46.6492,46.7207,30754.2775
2009-11-23 13:20:00,78.43,78.54,78.43,78.51,24499.170239166942,46.7207,46.7862,46.7207,46.7684,24499.1702
2009-11-23 13:25:00,78.5,78.55,78.46,78.5,32213.80256979824,46.7624,46.7922,46.7386,46.7624,32213.8026
2009-11-23 13:30:00,78.5,78.51,78.43,78.44,23665.15593315276,46.7624,46.7684,46.7207,46.7267,23665.1559
2009-11-23 13:35:00,78.43,78.71,78.43,78.7,40032.68668868131,46.7207,46.8875,46.7207,46.8816,40032.6867
2009-11-23 13:40:00,78.7,78.72,78.67,78.67,22518.38626238324,46.8816,46.8935,46.8637,46.8637,22518.3863
2009-11-23 13:45:00,78.67,78.77,78.67,78.67,39511.42774742244,46.8637,46.9233,46.8637,46.8637,39511.4277
2009-11-23 13:50:00,78.67,78.68,78.5,78.54,41387.95993595437,46.8637,46.8696,46.7624,46.7862,41387.9599
2009-11-23 13:55:00,78.53,78.55,78.45,78.55,30128.76680476276,46.7803,46.7922,46.7326,46.7922,30128.7668
2009-11-23 14:00:00,78.54,78.55,78.34,78.34,35758.363370358566,46.7862,46.7922,46.6671,46.6671,35758.3634
2009-11-23 14:05:00,78.37,78.44,78.35,78.4,39198.67238266712,46.685,46.7267,46.6731,46.7028,39198.6724
2009-11-23 14:10:00,78.39,78.39,78.24,78.28,75061.28754127744,46.6969,46.6969,46.6075,46.6314,75061.2875
2009-11-23 14:15:00,78.28,78.39,78.24,78.39,23873.6595096563,46.6314,46.6969,46.6075,46.6969,23873.6595
2009-11-23 14:20:00,78.39,78.51,78.39,78.5,31275.53647553227,46.6969,46.7684,46.6969,46.7624,31275.5365
2009-11-23 14:25:00,78.49,78.7,78.49,78.67,44202.75821875228,46.7565,46.8816,46.7565,46.8637,44202.7582
2009-11-23 14:30:00,78.67,78.67,78.62,78.65,30858.529322525173,46.8637,46.8637,46.8339,46.8518,30858.5293
2009-11-23 14:35:00,78.65,78.75,78.64,78.72,46287.79398378776,46.8518,46.9113,46.8458,46.8935,46287.794
2009-11-23 14:40:00,78.73,78.76,78.69,78.73,14282.49499049307,46.8994,46.9173,46.8756,46.8994,14282.495
2009-11-23 14:45:00,78.73,78.78,78.61,78.64,65053.115869107125,46.8994,46.9292,46.8279,46.8458,65053.1159
2009-11-23 14:50:00,78.65,78.7,78.56,78.57,21892.87553287259,46.8518,46.8816,46.7982,46.8041,21892.8755
2009-11-23 14:55:00,78.57,78.58,78.47,78.49,35341.356217351466,46.8041,46.8101,46.7445,46.7565,35341.3562
2009-11-23 15:00:00,78.47,78.61,78.45,78.54,40553.94562994018,46.7445,46.8279,46.7326,46.7862,40553.9456
2009-11-23 15:05:00,78.55,78.66,78.54,78.6,38677.41344140824,46.7922,46.8577,46.7862,46.822,38677.4134
2009-11-23 15:10:00,78.6,78.69,78.57,78.69,28147.982827979045,46.822,46.8756,46.8041,46.8756,28147.9828
2009-11-23 15:15:00,78.7,78.75,78.66,78.72,55149.19598518857,46.8816,46.9113,46.8577,46.8935,55149.196
2009-11-23 15:20:00,78.72,78.75,78.66,78.7,74331.52502351503,46.8935,46.9113,46.8577,46.8816,74331.525
2009-11-23 15:25:00,78.7,78.78,78.66,78.7,63280.83546882696,46.8816,46.9292,46.8577,46.8816,63280.8355
2009-11-23 15:30:00,78.71,78.71,78.48,78.52,60778.79255078438,46.8875,46.8875,46.7505,46.7743,60778.7926
2009-11-23 15:35:00,78.52,78.62,78.42,78.62,60883.04433903616,46.7743,46.8339,46.7148,46.8339,60883.0443
2009-11-23 15:40:00,78.63,78.73,78.62,78.69,71412.47495246536,46.8399,46.8994,46.8339,46.8756,71412.475
2009-11-23 15:45:00,78.69,78.74,78.57,78.72,119576.80112478504,46.8756,46.9054,46.8041,46.8935,119576.8011
2009-11-23 15:50:00,78.72,78.85,78.68,78.78,153145.87694185635,46.8935,46.9709,46.8696,46.9292,153145.8769
2009-11-23 15:55:00,78.78,78.84,78.68,78.79,273035.4334313967,46.9292,46.9649,46.8696,46.9352,273035.4334
2009-11-24 09:30:00,78.38,78.58,77.99,78.09,112174.92415890908,46.6909,46.8101,46.4586,46.5182,112174.9242
2009-11-24 09:35:00,78.04,78.08,77.76,77.92,96120.14876813584,46.4884,46.5122,46.3216,46.4169,96120.1488
2009-11-24 09:40:00,77.91,78.04,77.79,77.79,74852.7839647739,46.4109,46.4884,46.3395,46.3395,74852.784
2009-11-24 09:45:00,77.78,77.79,77.59,77.65,65157.3676573589,46.3335,46.3395,46.2203,46.2561,65157.3677
2009-11-24 09:50:00,77.65,77.79,77.51,77.63,57129.97996197228,46.2561,46.3395,46.1727,46.2442,57129.98
2009-11-24 09:55:00,77.57,77.86,77.54,77.75,99873.21314519973,46.2084,46.3812,46.1905,46.3156,99873.2131
2009-11-24 10:00:00,77.77,78.18,77.66,78.05,140322.90698688812,46.3276,46.5718,46.262,46.4943,140322.907
2009-11-24 10:05:00,78.06,78.24,77.64,77.82,98726.4434744302,46.5003,46.6075,46.2501,46.3573,98726.4435
2009-11-24 10:10:00,77.85,77.94,77.61,77.93,82150.4091423981,46.3752,46.4288,46.2322,46.4229,82150.4091
2009-11-24 10:15:00,77.93,78.18,77.91,78.07,51291.87981987293,46.4229,46.5718,46.4109,46.5063,51291.8798
2009-11-24 10:20:00,78.08,78.25,78.02,78.25,79961.12158911084,46.5122,46.6135,46.4765,46.6135,79961.1216
2009-11-24 10:25:00,78.25,78.4,78.15,78.23,105919.81686380264,46.6135,46.7028,46.5539,46.6016,105919.8169
2009-11-24 10:30:00,78.21,78.5,78.18,78.24,65365.87123386245,46.5897,46.7624,46.5718,46.6075,65365.8712
2009-11-24 10:35:00,78.22,78.34,78.14,78.27,80795.13589512503,46.5956,46.6671,46.548,46.6254,80795.1359
2009-11-24 10:40:00,78.26,78.6,78.25,78.5,86216.2288842173,46.6194,46.822,46.6135,46.7624,86216.2289
2009-11-24 10:45:00,78.53,78.85,78.53,78.83,101541.24175722813,46.7803,46.9709,46.7803,46.959,101541.2418
2009-11-24 10:50:00,78.85,78.9,78.61,78.69,42326.22603022034,46.9709,47.0007,46.8279,46.8756,42326.226
2009-11-24 10:55:00,78.69,78.83,78.67,78.71,31275.53647553227,46.8756,46.959,46.8637,46.8875,31275.5365
2009-11-24 11:00:00,78.71,78.71,78.56,78.59,111862.16879415375,46.8875,46.8875,46.7982,46.816,111862.1688
2009-11-24 11:05:00,78.58,78.74,78.52,78.58,36800.88125287631,46.8101,46.9054,46.7743,46.8101,36800.8813
2009-11-24 11:10:00,78.59,78.68,78.51,78.54,20537.602285599525,46.816,46.8696,46.7684,46.7862,20537.6023
2009-11-24 11:15:00,78.57,78.57,78.16,78.23,48894.08869008212,46.8041,46.8041,46.5599,46.6016,48894.0887
2009-11-24 11:20:00,78.2,78.4,78.19,78.4,30650.025746021627,46.5837,46.7028,46.5777,46.7028,30650.0257
2009-11-24 11:25:00,78.38,78.38,78.2,78.35,27730.97567497195,46.6909,46.6909,46.5837,46.6731,27730.9757
2009-11-24 11:30:00,78.34,78.41,78.25,78.29,23769.407721404525,46.6671,46.7088,46.6135,46.6373,23769.4077
2009-11-24 11:35:00,78.32,78.43,78.3,78.38,29503.25607525211,46.6552,46.7207,46.6433,46.6909,29503.2561
2009-11-24 11:40:00,78.41,78.42,78.28,78.31,27105.464945461303,46.7088,46.7148,46.6314,46.6492,27105.4649
2009-11-24 11:45:00,78.29,78.57,78.29,78.56,30024.51501651098,46.6373,46.8041,46.6373,46.7982,30024.515
2009-11-24 11:50:00,78.57,78.72,78.57,78.65,52334.39770239067,46.8041,46.8935,46.8041,46.8518,52334.3977
2009-11-24 11:55:00,78.66,78.77,78.65,78.74,15950.523602521458,46.8577,46.9233,46.8518,46.9054,15950.5236
2009-11-24 12:00:00,78.78,78.82,78.66,78.72,43264.49212448631,46.9292,46.953,46.8577,46.8935,43264.4921
2009-11-24 12:05:00,78.71,78.85,78.68,78.79,31379.788263784045,46.8875,46.9709,46.8696,46.9352,31379.7883
2009-11-24 12:10:00,78.8,78.84,78.7,78.76,20224.846920844204,46.9411,46.9649,46.8816,46.9173,20224.8469
2009-11-24 12:15:00,78.76,78.78,78.68,78.73,24082.16308615985,46.9173,46.9292,46.8696,46.8994,24082.1631
2009-11-24 12:20:00,78.74,78.76,78.68,78.71,14282.49499049307,46.9054,46.9173,46.8696,46.8875,14282.495
2009-11-24 12:25:00,78.71,78.71,78.62,78.62,13865.487837485976,46.8875,46.8875,46.8339,46.8339,13865.4878
2009-11-24 12:30:00,78.63,78.74,78.62,78.67,18973.82546182291,46.8399,46.9054,46.8339,46.8637,18973.8255
2009-11-24 12:35:00,78.69,78.75,78.66,78.68,28147.982827979045,46.8756,46.9113,46.8577,46.8696,28147.9828
2009-11-24 12:40:00,78.67,78.71,78.51,78.53,22831.14162713856,46.8637,46.8875,46.7684,46.7803,22831.1416
2009-11-24 12:45:00,78.53,78.62,78.51,78.62,22831.14162713856,46.7803,46.8339,46.7684,46.8339,22831.1416
2009-11-24 12:50:00,78.59,78.6,78.5,78.5,14908.005720003715,46.816,46.822,46.7624,46.7624,14908.0057
2009-11-24 12:55:00,78.52,78.62,78.52,78.62,8652.898424897261,46.7743,46.8339,46.7743,46.8339,8652.8984
2009-11-24 13:00:00,78.62,78.69,78.58,78.61,30441.52216951808,46.8339,46.8756,46.8101,46.8279,30441.5222
2009-11-24 13:05:00,78.61,78.81,78.61,78.78,32109.550781546463,46.8279,46.9471,46.8279,46.9292,32109.5508
2009-11-24 13:10:00,78.75,78.87,78.75,78.85,19912.09155608888,46.9113,46.9828,46.9113,46.9709,19912.0916
2009-11-24 13:15:00,78.86,78.89,78.69,78.7,32213.80256979824,46.9769,46.9947,46.8756,46.8816,32213.8026
2009-11-24 13:20:00,78.69,78.82,78.69,78.8,17201.54506154275,46.8756,46.953,46.8756,46.9411,17201.5451
2009-11-24 13:25:00,78.79,78.85,78.78,78.85,15429.264661262589,46.9352,46.9709,46.9292,46.9709,15429.2647
2009-11-24 13:30:00,78.84,78.86,78.77,78.85,25228.932756929367,46.9649,46.9769,46.9233,46.9709,25228.9328
2009-11-24 13:35:00,78.85,78.94,78.85,78.93,15220.76108475904,46.9709,47.0245,46.9709,47.0186,15220.7611
2009-11-24 13:40:00,78.93,78.96,78.9,78.96,25958.695274691785,47.0186,47.0364,47.0007,47.0364,25958.6953
2009-11-24 13:45:00,78.97,78.99,78.95,78.96,8131.639483638391,47.0424,47.0543,47.0305,47.0364,8131.6395
2009-11-24 13:50:00,78.96,78.97,78.91,78.91,12197.459225457584,47.0364,47.0424,47.0066,47.0066,12197.4592
2009-11-24 13:55:00,78.93,79.06,78.92,79.02,25228.932756929367,47.0186,47.096,47.0126,47.0722,25228.9328
2009-11-24 14:00:00,79.01,79.07,78.8,78.85,32422.306146301788,47.0662,47.102,46.9411,46.9709,32422.3061
2009-11-24 14:05:00,78.89,79.12,78.89,79.06,19807.839767837104,46.9947,47.1317,46.9947,47.096,19807.8398
2009-11-24 14:10:00,79.06,79.16,79.0,79.12,38260.40628840114,47.096,47.1556,47.0603,47.1317,38260.4063
2009-11-24 14:15:00,79.11,79.27,79.1,79.25,132504.02286800506,47.1258,47.2211,47.1198,47.2092,132504.0229
2009-11-24 14:20:00,79.25,79.36,79.21,79.31,52334.39770239067,47.2092,47.2747,47.1854,47.2449,52334.3977
2009-11-24 14:25:00,79.3,79.39,79.24,79.28,35862.61515861034,47.239,47.2926,47.2032,47.2271,35862.6152
2009-11-24 14:30:00,79.27,79.32,79.23,79.27,40032.68668868131,47.2211,47.2509,47.1973,47.2211,40032.6867
2009-11-24 14:35:00,79.27,79.34,79.24,79.33,20850.357650354847,47.2211,47.2628,47.2032,47.2568,20850.3577
2009-11-24 14:40:00,79.33,79.38,79.31,79.35,31588.291840287595,47.2568,47.2866,47.2449,47.2688,31588.2918
2009-11-24 14:45:00,79.34,79.51,79.3,79.41,40136.93847693308,47.2628,47.3641,47.239,47.3045,40136.9385
2009-11-24 14:50:00,79.42,79.46,79.28,79.31,35341.356217351466,47.3105,47.3343,47.2271,47.2449,35341.3562
2009-11-24 14:55:00,79.3,79.32,79.25,79.29,22101.37910937614,47.239,47.2509,47.2092,47.233,22101.3791
2009-11-24 15:00:00,79.29,79.29,79.23,79.26,25750.191698188235,47.233,47.233,47.1973,47.2151,25750.1917
2009-11-24 15:05:00,79.28,79.31,79.19,79.22,31379.788263784045,47.2271,47.2449,47.1734,47.1913,31379.7883
2009-11-24 15:10:00,79.2,79.23,79.1,79.14,31484.04005203582,47.1794,47.1973,47.1198,47.1437,31484.0401
2009-11-24 15:15:00,79.14,79.2,79.11,79.11,25854.44348644001,47.1437,47.1794,47.1258,47.1258,25854.4435
2009-11-24 15:20:00,79.11,79.21,79.07,79.21,22414.13447413146,47.1258,47.1854,47.102,47.1854,22414.1345
2009-11-24 15:25:00,79.2,79.34,79.2,79.33,63593.59083358228,47.1794,47.2628,47.1794,47.2568,63593.5908
2009-11-24 15:30:00,79.32,79.32,79.2,79.27,41700.71530070969,47.2509,47.2509,47.1794,47.2211,41700.7153
2009-11-24 15:35:00,79.26,79.33,79.19,79.32,58068.24605623825,47.2151,47.2568,47.1734,47.2509,58068.2461
2009-11-24 15:40:00,79.33,79.38,79.25,79.33,111653.6652176502,47.2568,47.2866,47.2092,47.2568,111653.6652
2009-11-24 15:45:00,79.33,79.35,79.27,79.32,85382.2145782031,47.2568,47.2688,47.2211,47.2509,85382.2146
2009-11-24 15:50:00,79.32,79.42,79.31,79.4,99873.21314519973,47.2509,47.3105,47.2449,47.2985,99873.2131
2009-11-24 15:55:00,79.39,79.54,79.28,79.44,211318.3747863464,47.2926,47.3819,47.2271,47.3224,211318.3748
2009-11-25 09:30:00,79.61,79.7,79.11,79.26,62551.07295106454,47.4236,47.4773,47.1258,47.2151,62551.073
2009-11-25 09:35:00,79.22,79.48,79.17,79.43,33777.57939357485,47.1913,47.3462,47.1615,47.3164,33777.5794
2009-11-25 09:40:00,79.41,79.44,79.13,79.36,44515.5135835076,47.3045,47.3224,47.1377,47.2747,44515.5136
2009-11-25 09:45:00,79.36,79.36,79.12,79.14,31171.2846872805,47.2747,47.2747,47.1317,47.1437,31171.2847
2009-11-25 09:50:00,79.16,79.26,79.12,79.22,29711.75965175566,47.1556,47.2151,47.1317,47.1913,29711.7597
2009-11-25 09:55:00,79.22,79.27,79.14,79.24,56295.96565595809,47.1913,47.2211,47.1437,47.2032,56295.9657
2009-11-25 10:00:00,79.23,79.47,79.14,79.47,78710.10013008954,47.1973,47.3402,47.1437,47.3402,78710.1001
2009-11-25 10:05:00,79.47,79.51,79.34,79.44,46496.297560291314,47.3402,47.3641,47.2628,47.3224,46496.2976
2009-11-25 10:10:00,79.38,79.41,79.2,79.25,32735.06151105712,47.2866,47.3045,47.1794,47.2092,32735.0615
2009-11-25 10:15:00,79.3,79.44,79.22,79.4,44515.5135835076,47.239,47.3224,47.1913,47.2985,44515.5136
2009-11-25 10:20:00,79.41,79.42,79.31,79.38,23456.652356649203,47.3045,47.3105,47.2449,47.2866,23456.6524
2009-11-25 10:25:00,79.38,79.38,79.11,79.29,31171.2846872805,47.2866,47.2866,47.1258,47.233,31171.2847
2009-11-25 10:30:00,79.33,79.56,79.29,79.35,81629.15020113923,47.2568,47.3939,47.233,47.2688,81629.1502
2009-11-25 10:35:00,79.35,79.54,79.29,79.46,30233.01859301453,47.2688,47.3819,47.233,47.3343,30233.0186
2009-11-25 10:40:00,79.45,79.61,79.43,79.61,39198.67238266712,47.3283,47.4236,47.3164,47.4236,39198.6724
2009-11-25 10:45:00,79.61,79.71,79.5,79.58,32943.56508756066,47.4236,47.4832,47.3581,47.4058,32943.5651
2009-11-25 10:50:00,79.57,79.59,79.51,79.54,11676.200284198714,47.3998,47.4117,47.3641,47.3819,11676.2003
2009-11-25 10:55:00,79.55,79.56,79.35,79.4,16576.034332032104,47.3879,47.3939,47.2688,47.2985,16576.0343
2009-11-25 11:00:00,79.4,79.6,79.4,79.6,23456.652356649203,47.2985,47.4177,47.2985,47.4177,23456.6524
2009-11-25 11:05:00,79.59,79.84,79.55,79.81,54106.67810267083,47.4117,47.5606,47.3879,47.5428,54106.6781
2009-11-25 11:10:00,79.79,79.81,79.69,79.8,38260.40628840114,47.5309,47.5428,47.4713,47.5368,38260.4063
2009-11-25 11:15:00,79.81,79.85,79.73,79.75,59110.76393875599,47.5428,47.5666,47.4951,47.507,59110.7639
2009-11-25 11:20:00,79.76,79.84,79.68,79.82,29503.25607525211,47.513,47.5606,47.4653,47.5487,29503.2561
2009-11-25 11:25:00,79.81,79.85,79.72,79.79,118534.28324226732,47.5428,47.5666,47.4892,47.5309,118534.2832
2009-11-25 11:30:00,79.8,80.09,79.75,80.08,83401.43060141939,47.5368,47.7096,47.507,47.7036,83401.4306
2009-11-25 11:35:00,80.07,80.29,80.03,80.29,82567.4162954052,47.6977,47.8287,47.6738,47.8287,82567.4163
2009-11-25 11:40:00,80.27,80.42,80.27,80.42,91116.06293205069,47.8168,47.9062,47.8168,47.9062,91116.0629
2009-11-25 11:45:00,80.42,80.48,80.32,80.47,32735.06151105712,47.9062,47.9419,47.8466,47.9359,32735.0615
2009-11-25 11:50:00,80.46,80.47,80.38,80.41,46392.045772039535,47.93,47.9359,47.8823,47.9002,46392.0458
2009-11-25 11:55:00,80.41,80.42,80.3,80.3,11571.94849594694,47.9002,47.9062,47.8347,47.8347,11571.9485
2009-11-25 12:00:00,80.32,80.41,80.26,80.38,70786.9642229547,47.8466,47.9002,47.8108,47.8823,70786.9642
2009-11-25 12:05:00,80.39,80.41,80.24,80.25,28773.493557489688,47.8883,47.9002,47.7989,47.8049,28773.4936
2009-11-25 12:10:00,80.24,80.25,80.12,80.12,33986.0829700784,47.7989,47.8049,47.7274,47.7274,33986.083
2009-11-25 12:15:00,80.15,80.25,80.14,80.23,31901.04720504292,47.7453,47.8049,47.7394,47.793,31901.0472
2009-11-25 12:20:00,80.23,80.28,80.2,80.28,20329.09870909597,47.793,47.8228,47.7751,47.8228,20329.0987
2009-11-25 12:25:00,80.27,80.32,80.21,80.32,21475.868379865493,47.8168,47.8466,47.7811,47.8466,21475.8684
2009-11-25 12:30:00,80.32,80.35,80.23,80.24,19703.587979585333,47.8466,47.8645,47.793,47.7989,19703.588
2009-11-25 12:35:00,80.24,80.31,80.13,80.14,37426.39198238695,47.7989,47.8406,47.7334,47.7394,37426.392
2009-11-25 12:40:00,80.14,80.2,80.13,80.13,18035.559367556943,47.7394,47.7751,47.7334,47.7334,18035.5594
2009-11-25 12:45:00,80.13,80.18,80.1,80.13,20329.09870909597,47.7334,47.7632,47.7155,47.7334,20329.0987
2009-11-25 12:50:00,80.13,80.14,80.06,80.06,12301.71101370936,47.7334,47.7394,47.6917,47.6917,12301.711
2009-11-25 12:55:00,80.06,80.15,80.04,80.14,21684.371956369043,47.6917,47.7453,47.6798,47.7394,21684.372
2009-11-25 13:00:00,80.14,80.14,80.04,80.05,15742.02002601791,47.7394,47.7394,47.6798,47.6857,15742.02
2009-11-25 13:05:00,80.05,80.13,80.05,80.08,32005.29899329469,47.6857,47.7334,47.6857,47.7036,32005.299
2009-11-25 13:10:00,80.08,80.09,79.97,80.03,26896.96136895776,47.7036,47.7096,47.6381,47.6738,26896.9614
2009-11-25 13:15:00,80.02,80.12,80.02,80.06,18556.81830881581,47.6679,47.7274,47.6679,47.6917,18556.8183
2009-11-25 13:20:00,80.07,80.08,80.03,80.07,9591.16451916323,47.6977,47.7036,47.6738,47.6977,9591.1645
2009-11-25 13:25:00,80.07,80.19,80.04,80.1,14282.49499049307,47.6977,47.7691,47.6798,47.7155,14282.495
2009-11-25 13:30:00,80.11,80.25,80.11,80.18,32630.809722805338,47.7215,47.8049,47.7215,47.7632,32630.8097
2009-11-25 13:35:00,80.17,80.18,80.1,80.12,11363.444919443393,47.7572,47.7632,47.7155,47.7274,11363.4449
2009-11-25 13:40:00,80.11,80.13,80.1,80.12,6150.85550685468,47.7215,47.7334,47.7155,47.7274,6150.8555
2009-11-25 13:45:00,80.12,80.22,80.12,80.19,12301.71101370936,47.7274,47.787,47.7274,47.7691,12301.711
2009-11-25 13:50:00,80.2,80.27,80.17,80.17,11154.941342939845,47.7751,47.8168,47.7572,47.7572,11154.9413
2009-11-25 13:55:00,80.18,80.23,80.13,80.2,18035.559367556943,47.7632,47.793,47.7334,47.7751,18035.5594
2009-11-25 14:00:00,80.18,80.2,80.12,80.13,14386.746778744844,47.7632,47.7751,47.7274,47.7334,14386.7468
2009-11-25 14:05:00,80.12,80.14,80.08,80.08,12822.969954968232,47.7274,47.7394,47.7036,47.7036,12822.97
2009-11-25 14:10:00,80.07,80.25,80.07,80.25,22935.39341539033,47.6977,47.8049,47.6977,47.8049,22935.3934
2009-11-25 14:15:00,80.25,80.32,80.21,80.32,11780.45207245049,47.8049,47.8466,47.7811,47.8466,11780.4521
2009-11-25 14:20:00,80.31,80.42,80.31,80.36,32109.550781546463,47.8406,47.9062,47.8406,47.8704,32109.5508
2009-11-25 14:25:00,80.37,80.37,80.3,80.37,26688.457792454206,47.8764,47.8764,47.8347,47.8764,26688.4578
2009-11-25 14:30:00,80.36,80.57,80.34,80.57,61925.5622215539,47.8704,47.9955,47.8585,47.9955,61925.5622
2009-11-25 14:35:00,80.57,80.57,80.44,80.46,84652.45206044069,47.9955,47.9955,47.9181,47.93,84652.4521
2009-11-25 14:40:00,80.46,80.55,80.39,80.43,77876.08582407536,47.93,47.9836,47.8883,47.9121,77876.0858
2009-11-25 14:45:00,80.42,80.53,80.38,80.53,103313.52215750828,47.9062,47.9717,47.8823,47.9717,103313.5222
2009-11-25 14:50:00,80.54,80.57,80.49,80.56,37739.14734714227,47.9776,47.9955,47.9479,47.9896,37739.1473
2009-11-25 14:55:00,80.56,80.66,80.55,80.61,38885.917017911794,47.9896,48.0491,47.9836,48.0193,38885.917
2009-11-25 15:00:00,80.62,80.73,80.56,80.72,51500.38339637647,48.0253,48.0908,47.9896,48.0849,51500.3834
2009-11-25 15:05:00,80.72,80.73,80.58,80.61,30545.77395776985,48.0849,48.0908,48.0015,48.0193,30545.774
2009-11-25 15:10:00,80.59,80.66,80.5,80.5,50770.620878614056,48.0074,48.0491,47.9538,47.9538,50770.6209
2009-11-25 15:15:00,80.52,80.58,80.48,80.55,21058.8612268584,47.9657,48.0015,47.9419,47.9836,21058.8612
2009-11-25 15:20:00,80.55,80.6,80.52,80.59,33569.0758170713,47.9836,48.0134,47.9657,48.0074,33569.0758
2009-11-25 15:25:00,80.57,80.61,80.54,80.55,37113.63661763163,47.9955,48.0193,47.9776,47.9836,37113.6366
2009-11-25 15:30:00,80.55,80.66,80.55,80.65,78293.09297708246,47.9836,48.0491,47.9836,48.0432,78293.093
2009-11-25 15:35:00,80.66,80.66,80.52,80.55,55461.9513499439,48.0491,48.0491,47.9657,47.9836,55461.9513
2009-11-25 15:40:00,80.56,80.66,80.47,80.52,107379.34189932748,47.9896,48.0491,47.9359,47.9657,107379.3419
2009-11-25 15:45:00,80.51,80.53,80.44,80.53,70682.71243470293,47.9598,47.9717,47.9181,47.9717,70682.7124
2009-11-25 15:50:00,80.51,80.57,80.51,80.55,109881.38481737004,47.9598,47.9955,47.9598,47.9836,109881.3848
2009-11-25 15:55:00,80.57,80.61,80.52,80.55,180459.8454638212,47.9955,48.0193,47.9657,47.9836,180459.8455
2009-11-27 09:30:00,77.37,78.53,76.07,77.12,317133.9398618972,46.0893,46.7803,45.3149,45.9403,317133.9399
2009-11-27 09:35:00,76.99,77.51,76.82,77.37,159400.9842369628,45.8629,46.1727,45.7616,46.0893,159400.9842
2009-11-27 09:40:00,77.42,77.6,77.18,77.46,89865.0414730294,46.1191,46.2263,45.9761,46.1429,89865.0415
2009-11-27 09:45:00,77.46,77.52,77.15,77.49,87675.75391974213,46.1429,46.1786,45.9582,46.1608,87675.7539
2009-11-27 09:50:00,77.46,77.65,77.36,77.57,74018.7696587597,46.1429,46.2561,46.0833,46.2084,74018.7697
2009-11-27 09:55:00,77.57,77.69,77.45,77.52,77042.07151806116,46.2084,46.2799,46.1369,46.1786,77042.0715
2009-11-27 10:00:00,77.53,77.84,77.47,77.66,103939.03288701893,46.1846,46.3693,46.1488,46.262,103939.0329
2009-11-27 10:05:00,77.65,77.74,77.33,77.34,82671.66808365697,46.2561,46.3097,46.0654,46.0714,82671.6681
2009-11-27 10:10:00,77.36,77.79,77.34,77.77,67659.41057540147,46.0833,46.3395,46.0714,46.3276,67659.4106
2009-11-27 10:15:00,77.78,77.81,77.61,77.73,51083.37624336938,46.3335,46.3514,46.2322,46.3037,51083.3762
2009-11-27 10:20:00,77.76,78.01,77.65,77.99,105294.30613429198,46.3216,46.4705,46.2561,46.4586,105294.3061
2009-11-27 10:25:00,78.01,78.04,77.87,77.88,49206.84405483744,46.4705,46.4884,46.3871,46.3931,49206.8441
2009-11-27 10:30:00,77.89,77.89,77.69,77.7,38156.15450014937,46.399,46.399,46.2799,46.2859,38156.1545
2009-11-27 10:35:00,77.69,77.91,77.56,77.72,55983.21029120277,46.2799,46.4109,46.2025,46.2978,55983.2103
2009-11-27 10:40:00,77.69,77.97,77.62,77.94,72350.74104673132,46.2799,46.4467,46.2382,46.4288,72350.741
2009-11-27 10:45:00,77.96,77.97,77.82,77.82,36800.88125287631,46.4407,46.4467,46.3573,46.3573,36800.8813
2009-11-27 10:50:00,77.82,78.06,77.73,77.96,64010.59798658938,46.3573,46.5003,46.3037,46.4407,64010.598
2009-11-27 10:55:00,77.97,77.97,77.84,77.93,25854.44348644001,46.4467,46.4467,46.3693,46.4229,25854.4435
2009-11-27 11:00:00,77.96,78.18,77.94,78.12,47955.82259581615,46.4407,46.5718,46.4288,46.536,47955.8226
2009-11-27 11:05:00,78.15,78.16,77.99,78.05,52542.90127889421,46.5539,46.5599,46.4586,46.4943,52542.9013
2009-11-27 11:10:00,78.06,78.08,77.82,77.91,52230.14591413889,46.5003,46.5122,46.3573,46.4109,52230.1459
2009-11-27 11:15:00,77.9,78.1,77.86,78.0,34715.84548784082,46.405,46.5241,46.3812,46.4646,34715.8455
2009-11-27 11:20:00,77.98,78.01,77.93,77.97,60466.03718602906,46.4526,46.4705,46.4229,46.4467,60466.0372
2009-11-27 11:25:00,77.96,78.05,77.84,77.95,34924.34906434437,46.4407,46.4943,46.3693,46.4348,34924.3491
2009-11-27 11:30:00,77.93,77.98,77.73,77.89,29399.00428700033,46.4229,46.4526,46.3037,46.399,29399.0043
2009-11-27 11:35:00,77.89,77.92,77.78,77.86,18765.32188531936,46.399,46.4169,46.3335,46.3812,18765.3219
2009-11-27 11:40:00,77.86,77.97,77.76,77.96,22101.37910937614,46.3812,46.4467,46.3216,46.4407,22101.3791
2009-11-27 11:45:00,77.98,77.98,77.79,77.85,13865.487837485976,46.4526,46.4526,46.3395,46.3752,13865.4878
2009-11-27 11:50:00,77.85,77.92,77.8,77.9,29190.500710496788,46.3752,46.4169,46.3454,46.405,29190.5007
2009-11-27 11:55:00,77.89,77.9,77.7,77.81,16888.789696787426,46.399,46.405,46.2859,46.3514,16888.7897
2009-11-27 12:00:00,77.83,77.85,77.7,77.73,55253.44777344035,46.3633,46.3752,46.2859,46.3037,55253.4478
2009-11-27 12:05:00,77.73,77.75,77.52,77.6,92679.8397558273,46.3037,46.3156,46.1786,46.2263,92679.8398
2009-11-27 12:10:00,77.6,77.65,77.58,77.63,41075.20457119905,46.2263,46.2561,46.2144,46.2442,41075.2046
2009-11-27 12:15:00,77.64,77.77,77.63,77.76,27209.71673371308,46.2501,46.3276,46.2442,46.3216,27209.7167
2009-11-27 12:20:00,77.77,77.81,77.65,77.71,30024.51501651098,46.3276,46.3514,46.2561,46.2918,30024.515
2009-11-27 12:25:00,77.72,77.73,77.54,77.63,46913.30471329841,46.2978,46.3037,46.1905,46.2442,46913.3047
2009-11-27 12:30:00,77.66,77.93,77.66,77.8,42847.484971479214,46.262,46.4229,46.262,46.3454,42847.485
2009-11-27 12:35:00,77.8,77.87,77.73,77.87,32005.29899329469,46.3454,46.3871,46.3037,46.3871,32005.299
2009-11-27 12:40:00,77.88,78.05,77.85,77.99,62134.06579805745,46.3931,46.4943,46.3752,46.4586,62134.0658
2009-11-27 12:45:00,77.98,78.35,77.98,78.22,74540.02860001857,46.4526,46.6731,46.4526,46.5956,74540.0286
2009-11-27 12:50:00,78.22,78.24,78.03,78.2,91845.8254498131,46.5956,46.6075,46.4824,46.5837,91845.8254
2009-11-27 12:55:00,78.2,78.2,77.8,77.89,208503.57650354848,46.5837,46.5837,46.3454,46.399,208503.5765
2009-11-30 09:30:00,77.48,77.63,77.24,77.43,108734.61514660052,46.1548,46.2442,46.0118,46.125,108734.6151
2009-11-30 09:35:00,77.43,77.62,77.32,77.32,96641.40770939473,46.125,46.2382,46.0595,46.0595,96641.4077
2009-11-30 09:40:00,77.32,77.7,77.03,77.64,174934.50068647717,46.0595,46.2859,45.8867,46.2501,174934.5007
2009-11-30 09:45:00,77.66,77.85,77.24,77.39,177019.53645151266,46.262,46.3752,46.0118,46.1012,177019.5365
2009-11-30 09:50:00,77.4,77.52,77.15,77.48,118117.2760892602,46.1071,46.1786,45.9582,46.1548,118117.2761
2009-11-30 09:55:00,77.4,77.66,77.4,77.63,134380.555056537,46.1071,46.262,46.1071,46.2442,134380.5551
2009-11-30 10:00:00,77.64,78.01,77.64,77.96,87258.74676673504,46.2501,46.4705,46.2501,46.4407,87258.7468
2009-11-30 10:05:00,77.97,78.26,77.92,78.21,86633.23603722439,46.4467,46.6194,46.4169,46.5897,86633.236
2009-11-30 10:10:00,78.2,78.21,77.95,77.95,48685.58511357857,46.5837,46.5897,46.4348,46.4348,48685.5851
2009-11-30 10:15:00,77.95,78.09,77.85,77.85,57859.74247973471,46.4348,46.5182,46.3752,46.3752,57859.7425
2009-11-30 10:20:00,77.87,77.91,77.75,77.82,65470.12302211423,46.3871,46.4109,46.3156,46.3573,65470.123
2009-11-30 10:25:00,77.78,78.05,77.76,77.97,49415.34763134099,46.3335,46.4943,46.3216,46.4467,49415.3476
2009-11-30 10:30:00,78.01,78.33,78.0,78.17,82046.15735414633,46.4705,46.6611,46.4646,46.5658,82046.1574
2009-11-30 10:35:00,78.18,78.24,78.07,78.07,37739.14734714227,46.5718,46.6075,46.5063,46.5063,37739.1473
2009-11-30 10:40:00,78.11,78.12,77.83,77.84,25958.695274691785,46.5301,46.536,46.3633,46.3693,25958.6953
2009-11-30 10:45:00,77.83,77.84,77.64,77.75,64948.86408085536,46.3633,46.3693,46.2501,46.3156,64948.8641
2009-11-30 10:50:00,77.7,77.75,77.61,77.69,25333.18454518114,46.2859,46.3156,46.2322,46.2799,25333.1845
2009-11-30 10:55:00,77.71,77.73,77.47,77.7,46183.54219553599,46.2918,46.3037,46.1488,46.2859,46183.5422
2009-11-30 11:00:00,77.71,77.73,77.37,77.56,60778.79255078438,46.2918,46.3037,46.0893,46.2025,60778.7926
2009-11-30 11:05:00,77.54,77.58,77.41,77.5,46392.045772039535,46.1905,46.2144,46.1131,46.1667,46392.0458
2009-11-30 11:10:00,77.5,77.58,77.43,77.51,31796.79541679114,46.1667,46.2144,46.125,46.1727,31796.7954
2009-11-30 11:15:00,77.47,77.55,77.29,77.42,63489.33904533051,46.1488,46.1965,46.0416,46.1191,63489.339
2009-11-30 11:20:00,77.42,77.49,77.31,77.34,33569.0758170713,46.1191,46.1608,46.0535,46.0714,33569.0758
2009-11-30 11:25:00,77.32,77.35,77.13,77.2,79127.10728309664,46.0595,46.0774,45.9463,45.988,79127.1073
2009-11-30 11:30:00,77.18,77.2,76.92,77.08,71829.48210547245,45.9761,45.988,45.8212,45.9165,71829.4821
2009-11-30 11:35:00,77.07,77.16,76.91,77.12,43681.49927749341,45.9106,45.9642,45.8152,45.9403,43681.4993
2009-11-30 11:40:00,77.09,77.21,77.07,77.12,23769.407721404525,45.9225,45.994,45.9106,45.9403,23769.4077
2009-11-30 11:45:00,77.13,77.26,77.0,77.0,45766.53504252889,45.9463,46.0237,45.8689,45.8689,45766.535
2009-11-30 11:50:00,77.01,77.05,76.87,76.93,42221.97424196856,45.8748,45.8986,45.7914,45.8272,42221.9742
2009-11-30 11:55:00,76.92,77.17,76.85,77.17,28669.24176923792,45.8212,45.9701,45.7795,45.9701,28669.2418
2009-11-30 12:00:00,77.16,77.34,77.16,77.23,40762.44920644373,45.9642,46.0714,45.9642,46.0059,40762.4492
2009-11-30 12:05:00,77.24,77.27,77.09,77.22,26688.457792454206,46.0118,46.0297,45.9225,45.9999,26688.4578
2009-11-30 12:10:00,77.2,77.24,77.1,77.18,18035.559367556943,45.988,46.0118,45.9284,45.9761,18035.5594
2009-11-30 12:15:00,77.18,77.42,77.17,77.29,28981.99713399324,45.9761,46.1191,45.9701,46.0416,28981.9971
2009-11-30 12:20:00,77.28,77.28,77.14,77.18,11988.955648954035,46.0357,46.0357,45.9523,45.9761,11988.9556
2009-11-30 12:25:00,77.17,77.18,77.06,77.07,10842.18597818452,45.9701,45.9761,45.9046,45.9106,10842.186
2009-11-30 12:30:00,77.08,77.12,76.78,76.88,46392.045772039535,45.9165,45.9403,45.7378,45.7974,46392.0458
2009-11-30 12:35:00,76.87,77.02,76.86,77.0,16263.27896727678,45.7914,45.8808,45.7855,45.8689,16263.279
2009-11-30 12:40:00,77.01,77.04,76.91,76.94,17305.796849794522,45.8748,45.8927,45.8152,45.8331,17305.7968
2009-11-30 12:45:00,76.95,77.1,76.95,76.99,24186.414874411625,45.8391,45.9284,45.8391,45.8629,24186.4149
2009-11-30 12:50:00,76.99,76.99,76.83,76.84,13031.47353147178,45.8629,45.8629,45.7676,45.7736,13031.4735
2009-11-30 12:55:00,76.83,76.85,76.75,76.76,26479.954215950656,45.7676,45.7795,45.7199,45.7259,26479.9542
2009-11-30 13:00:00,76.77,77.01,76.77,76.93,18244.062944060493,45.7319,45.8748,45.7319,45.8272,18244.0629
2009-11-30 13:05:00,76.92,76.99,76.84,76.91,9382.66094265968,45.8212,45.8629,45.7736,45.8152,9382.6609
2009-11-30 13:10:00,76.88,76.93,76.86,76.91,5004.085836085164,45.7974,45.8272,45.7855,45.8152,5004.0858
2009-11-30 13:15:00,76.91,77.0,76.8,76.99,12718.718166716457,45.8152,45.8689,45.7497,45.8629,12718.7182
2009-11-30 13:20:00,77.0,77.14,76.99,77.06,15325.012873010814,45.8689,45.9523,45.8629,45.9046,15325.0129
2009-11-30 13:25:00,77.08,77.15,77.07,77.14,10633.682401680971,45.9165,45.9582,45.9106,45.9523,10633.6824
2009-11-30 13:30:00,77.15,77.33,77.14,77.21,46287.79398378776,45.9582,46.0654,45.9523,45.994,46287.794
2009-11-30 13:35:00,77.21,77.26,77.06,77.06,21371.61659161372,45.994,46.0237,45.9046,45.9046,21371.6166
2009-11-30 13:40:00,77.04,77.16,77.02,77.09,29503.25607525211,45.8927,45.9642,45.8808,45.9225,29503.2561
2009-11-30 13:45:00,77.07,77.2,76.99,77.18,17827.055791053393,45.9106,45.988,45.8629,45.9761,17827.0558
2009-11-30 13:50:00,77.18,77.51,77.18,77.41,54732.18883218148,45.9761,46.1727,45.9761,46.1131,54732.1888
2009-11-30 13:55:00,77.41,77.54,77.39,77.42,69640.19455218519,46.1131,46.1905,46.1012,46.1191,69640.1946
2009-11-30 14:00:00,77.41,77.54,77.33,77.48,40762.44920644373,46.1131,46.1905,46.0654,46.1548,40762.4492
2009-11-30 14:05:00,77.47,77.5,77.4,77.41,59736.27466826664,46.1488,46.1667,46.1071,46.1131,59736.2747
2009-11-30 14:10:00,77.41,77.5,77.4,77.41,17931.30757930517,46.1131,46.1667,46.1071,46.1131,17931.3076
2009-11-30 14:15:00,77.42,77.6,77.42,77.57,29294.75249874856,46.1191,46.2263,46.1191,46.2084,29294.7525
2009-11-30 14:20:00,77.58,77.58,77.31,77.4,27209.71673371308,46.2144,46.2144,46.0535,46.1071,27209.7167
2009-11-30 14:25:00,77.38,77.42,77.21,77.28,53272.66379665664,46.0952,46.1191,45.994,46.0357,53272.6638
2009-11-30 14:30:00,77.3,77.46,77.22,77.39,23560.90414490098,46.0476,46.1429,45.9999,46.1012,23560.9041
2009-11-30 14:35:00,77.4,77.4,77.3,77.32,10946.437766436296,46.1071,46.1071,46.0476,46.0595,10946.4378
2009-11-30 14:40:00,77.32,77.34,77.23,77.34,27313.96852196485,46.0595,46.0714,46.0059,46.0714,27313.9685
2009-11-30 14:45:00,77.34,77.35,77.22,77.24,33464.82402881953,46.0714,46.0774,45.9999,46.0118,33464.824
2009-11-30 14:50:00,77.23,77.24,76.97,77.01,56191.71386770631,46.0059,46.0118,45.851,45.8748,56191.7139
2009-11-30 14:55:00,77.01,77.09,76.99,77.03,22414.13447413146,45.8748,45.9225,45.8629,45.8867,22414.1345
2009-11-30 15:00:00,77.04,77.11,77.03,77.07,39407.175959170665,45.8927,45.9344,45.8867,45.9106,39407.176
2009-11-30 15:05:00,77.1,77.17,77.0,77.17,29503.25607525211,45.9284,45.9701,45.8689,45.9701,29503.2561
2009-11-30 15:10:00,77.15,77.24,77.11,77.22,50353.61372560696,45.9582,46.0118,45.9344,45.9999,50353.6137
2009-11-30 15:15:00,77.23,77.56,77.21,77.46,67138.1516341426,46.0059,46.2025,45.994,46.1429,67138.1516
2009-11-30 15:20:00,77.46,77.47,77.33,77.36,43994.25464224873,46.1429,46.1488,46.0654,46.0833,43994.2546
2009-11-30 15:25:00,77.38,77.5,77.28,77.49,57755.490691482926,46.0952,46.1667,46.0357,46.1608,57755.4907
2009-11-30 15:30:00,77.5,77.66,77.46,77.59,48894.08869008212,46.1667,46.262,46.1429,46.2203,48894.0887
2009-11-30 15:35:00,77.59,77.79,77.55,77.65,78293.09297708246,46.2203,46.3395,46.1965,46.2561,78293.093
2009-11-30 15:40:00,77.64,77.64,77.39,77.54,75165.53932952923,46.2501,46.2501,46.1012,46.1905,75165.5393
2009-11-30 15:45:00,77.55,77.65,77.51,77.56,66095.63375162486,46.1965,46.2561,46.1727,46.2025,66095.6338
2009-11-30 15:50:00,77.55,77.7,77.52,77.63,101541.24175722813,46.1965,46.2859,46.1786,46.2442,101541.2418
2009-11-30 15:55:00,77.64,77.68,77.48,77.5,161903.0271550054,46.2501,46.2739,46.1548,46.1667,161903.0272
2009-12-01 09:30:00,78.67,78.95,78.48,78.76,109255.8740878594,46.8637,47.0305,46.7505,46.9173,109255.8741
2009-12-01 09:35:00,78.76,79.11,78.74,78.95,78814.35191834133,46.9173,47.1258,46.9054,47.0305,78814.3519
2009-12-01 09:40:00,78.99,79.14,78.77,78.77,90073.54504953294,47.0543,47.1437,46.9233,46.9233,90073.545
2009-12-01 09:45:00,78.8,78.95,78.55,78.59,92888.34333233084,46.9411,47.0305,46.7922,46.816,92888.3433
2009-12-01 09:50:00,78.61,78.75,78.61,78.71,41492.21172420615,46.8279,46.9113,46.8279,46.8875,41492.2117
2009-12-01 09:55:00,78.69,78.85,78.66,78.72,50874.87266686583,46.8756,46.9709,46.8577,46.8935,50874.8727
2009-12-01 10:00:00,78.69,78.93,78.45,78.88,143971.71957570023,46.8756,47.0186,46.7326,46.9888,143971.7196
2009-12-01 10:05:00,78.82,78.9,78.57,78.77,63593.59083358228,46.953,47.0007,46.8041,46.9233,63593.5908
2009-12-01 10:10:00,78.74,78.83,78.6,78.77,35966.86694686212,46.9054,46.959,46.822,46.9233,35966.8669
2009-12-01 10:15:00,78.77,78.84,78.65,78.82,21788.62374462081,46.9233,46.9649,46.8518,46.953,21788.6237
2009-12-01 10:20:00,78.81,78.88,78.67,78.75,54732.18883218148,46.9471,46.9888,46.8637,46.9113,54732.1888
2009-12-01 10:25:00,78.75,78.87,78.67,78.81,30233.01859301453,46.9113,46.9828,46.8637,46.9471,30233.0186
2009-12-01 10:30:00,78.81,79.09,78.79,78.84,50979.124455117606,46.9471,47.1139,46.9352,46.9649,50979.1245
2009-12-01 10:35:00,78.81,78.85,78.59,78.6,38051.9027118976,46.9471,46.9709,46.816,46.822,38051.9027
2009-12-01 10:40:00,78.59,78.79,78.57,78.65,44828.26894826292,46.816,46.9352,46.8041,46.8518,44828.2689
2009-12-01 10:45:00,78.65,78.75,78.56,78.69,24290.6666626634,46.8518,46.9113,46.7982,46.8756,24290.6667
2009-12-01 10:50:00,78.69,78.9,78.66,78.9,20329.09870909597,46.8756,47.0007,46.8577,47.0007,20329.0987
2009-12-01 10:55:00,78.89,78.98,78.76,78.98,30128.76680476276,46.9947,47.0483,46.9173,47.0483,30128.7668
2009-12-01 11:00:00,78.98,79.13,78.95,79.05,25854.44348644001,47.0483,47.1377,47.0305,47.09,25854.4435
2009-12-01 11:05:00,79.02,79.14,78.91,79.08,34715.84548784082,47.0722,47.1437,47.0066,47.1079,34715.8455
2009-12-01 11:10:00,79.04,79.08,78.94,79.06,20433.35049734775,47.0841,47.1079,47.0245,47.096,20433.3505
2009-12-01 11:15:00,79.04,79.17,79.03,79.12,21267.364803361943,47.0841,47.1615,47.0781,47.1317,21267.3648
2009-12-01 11:20:00,79.14,79.21,79.05,79.05,36175.37052336566,47.1437,47.1854,47.09,47.09,36175.3705
2009-12-01 11:25:00,79.06,79.22,79.05,79.19,20329.09870909597,47.096,47.1913,47.09,47.1734,20329.0987
2009-12-01 11:30:00,79.17,79.3,79.13,79.24,47643.06723106083,47.1615,47.239,47.1377,47.2032,47643.0672
2009-12-01 11:35:00,79.24,79.3,79.19,79.28,18244.062944060493,47.2032,47.239,47.1734,47.2271,18244.0629
2009-12-01 11:40:00,79.27,79.32,79.22,79.26,9069.90557790436,47.2211,47.2509,47.1913,47.2151,9069.9056
2009-12-01 11:45:00,79.26,79.31,79.23,79.24,16367.530755528556,47.2151,47.2449,47.1973,47.2032,16367.5308
2009-12-01 11:50:00,79.21,79.36,79.21,79.32,20224.846920844204,47.1854,47.2747,47.1854,47.2509,20224.8469
2009-12-01 11:55:00,79.33,79.34,79.25,79.3,16576.034332032104,47.2568,47.2628,47.2092,47.239,16576.0343
2009-12-01 12:00:00,79.3,79.34,79.18,79.24,25333.18454518114,47.239,47.2628,47.1675,47.2032,25333.1845
2009-12-01 12:05:00,79.24,79.38,79.22,79.36,28252.234616230817,47.2032,47.2866,47.1913,47.2747,28252.2346
2009-12-01 12:10:00,79.38,79.39,79.3,79.31,16471.78254378033,47.2866,47.2926,47.239,47.2449,16471.7825
2009-12-01 12:15:00,79.31,79.34,79.25,79.29,10216.675248673875,47.2449,47.2628,47.2092,47.233,10216.6752
2009-12-01 12:20:00,79.29,79.37,79.19,79.19,15116.509296507264,47.233,47.2807,47.1734,47.1734,15116.5093
2009-12-01 12:25:00,79.17,79.18,79.09,79.13,18765.32188531936,47.1615,47.1675,47.1139,47.1377,18765.3219
2009-12-01 12:30:00,79.14,79.2,79.12,79.13,9799.66809566678,47.1437,47.1794,47.1317,47.1377,9799.6681
2009-12-01 12:35:00,79.14,79.32,79.14,79.19,27522.4720984684,47.1437,47.2509,47.1437,47.1734,27522.4721
2009-12-01 12:40:00,79.19,79.25,79.17,79.2,43681.49927749341,47.1734,47.2092,47.1615,47.1794,43681.4993
2009-12-01 12:45:00,79.23,79.47,79.23,79.41,34611.593699589044,47.1973,47.3402,47.1973,47.3045,34611.5937
2009-12-01 12:50:00,79.42,79.43,79.33,79.38,23560.90414490098,47.3105,47.3164,47.2568,47.2866,23560.9041
2009-12-01 12:55:00,79.38,79.45,79.36,79.4,9278.409154407907,47.2866,47.3283,47.2747,47.2985,9278.4092
2009-12-01 13:00:00,79.39,79.4,79.32,79.35,12093.207437205812,47.2926,47.2985,47.2509,47.2688,12093.2074
2009-12-01 13:05:00,79.35,79.45,79.33,79.45,17410.048638046297,47.2688,47.3283,47.2568,47.3283,17410.0486
2009-12-01 13:10:00,79.44,79.61,79.44,79.61,31484.04005203582,47.3224,47.4236,47.3224,47.4236,31484.0401
2009-12-01 13:15:00,79.61,79.61,79.53,79.56,16680.28612028388,47.4236,47.4236,47.376,47.3939,16680.2861
2009-12-01 13:20:00,79.54,79.66,79.52,79.63,35758.363370358566,47.3819,47.4534,47.37,47.4356,35758.3634
2009-12-01 13:25:00,79.6,79.66,79.54,79.6,11571.94849594694,47.4177,47.4534,47.3819,47.4177,11571.9485
2009-12-01 13:30:00,79.6,79.74,79.58,79.63,32839.31329930889,47.4177,47.5011,47.4058,47.4356,32839.3133
2009-12-01 13:35:00,79.65,79.73,79.59,79.59,30337.270381266306,47.4475,47.4951,47.4117,47.4117,30337.2704
2009-12-01 13:40:00,79.59,79.6,79.44,79.44,10946.437766436296,47.4117,47.4177,47.3224,47.3224,10946.4378
2009-12-01 13:45:00,79.44,79.6,79.43,79.55,18348.314732312265,47.3224,47.4177,47.3164,47.3879,18348.3147
2009-12-01 13:50:00,79.54,79.6,79.48,79.48,18661.07009706759,47.3819,47.4177,47.3462,47.3462,18661.0701
2009-12-01 13:55:00,79.49,79.49,79.39,79.44,23456.652356649203,47.3522,47.3522,47.2926,47.3224,23456.6524
2009-12-01 14:00:00,79.45,79.45,79.36,79.38,27522.4720984684,47.3283,47.3283,47.2747,47.2866,27522.4721
2009-12-01 14:05:00,79.37,79.38,79.27,79.27,29607.507863503884,47.2807,47.2866,47.2211,47.2211,29607.5079
2009-12-01 14:10:00,79.25,79.25,79.11,79.13,40970.95278294728,47.2092,47.2092,47.1258,47.1377,40970.9528
2009-12-01 14:15:00,79.13,79.13,79.07,79.07,37947.65092364582,47.1377,47.1377,47.102,47.102,37947.6509
2009-12-01 14:20:00,79.06,79.2,79.04,79.14,35654.11158210679,47.096,47.1794,47.0841,47.1437,35654.1116
2009-12-01 14:25:00,79.14,79.26,79.07,79.14,40970.95278294728,47.1437,47.2151,47.102,47.1437,40970.9528
2009-12-01 14:30:00,79.14,79.22,79.07,79.12,33360.57224056776,47.1437,47.1913,47.102,47.1317,33360.5722
2009-12-01 14:35:00,79.12,79.14,79.08,79.11,16054.775390773231,47.1317,47.1437,47.1079,47.1258,16054.7754
2009-12-01 14:40:00,79.11,79.13,78.99,79.02,45245.27610127002,47.1258,47.1377,47.0543,47.0722,45245.2761
2009-12-01 14:45:00,79.03,79.03,78.96,79.02,26584.20600420243,47.0781,47.0781,47.0364,47.0722,26584.206
2009-12-01 14:50:00,79.03,79.06,78.87,78.9,38260.40628840114,47.0781,47.096,46.9828,47.0007,38260.4063
2009-12-01 14:55:00,78.91,78.92,78.84,78.89,29607.507863503884,47.0066,47.0126,46.9649,46.9947,29607.5079
2009-12-01 15:00:00,78.9,78.91,78.78,78.82,30024.51501651098,47.0007,47.0066,46.9292,46.953,30024.515
2009-12-01 15:05:00,78.82,78.99,78.82,78.96,34924.34906434437,46.953,47.0543,46.953,47.0364,34924.3491
2009-12-01 15:10:00,78.96,79.02,78.91,78.97,23560.90414490098,47.0364,47.0722,47.0066,47.0424,23560.9041
2009-12-01 15:15:00,78.96,79.04,78.94,78.97,17827.055791053393,47.0364,47.0841,47.0245,47.0424,17827.0558
2009-12-01 15:20:00,78.96,78.98,78.81,78.9,48164.3261723197,47.0364,47.0483,46.9471,47.0007,48164.3262
2009-12-01 15:25:00,78.88,78.93,78.82,78.82,36279.62231161744,46.9888,47.0186,46.953,46.953,36279.6223
2009-12-01 15:30:00,78.83,78.83,78.62,78.71,58172.497844490026,46.959,46.959,46.8339,46.8875,58172.4978
2009-12-01 15:35:00,78.65,78.9,78.65,78.82,84965.207425196,46.8518,47.0007,46.8518,46.953,84965.2074
2009-12-01 15:40:00,78.83,78.92,78.81,78.91,61508.5550685468,46.959,47.0126,46.9471,47.0066,61508.5551
2009-12-01 15:45:00,78.92,78.93,78.83,78.87,67033.89984589083,47.0126,47.0186,46.959,46.9828,67033.8998
2009-12-01 15:50:00,78.88,78.92,78.7,78.73,91845.8254498131,46.9888,47.0126,46.8816,46.8994,91845.8254
2009-12-01 15:55:00,78.73,78.81,78.67,78.75,176289.77393375023,46.8994,46.9471,46.8637,46.9113,176289.7739
2009-12-02 09:30:00,78.67,78.67,78.46,78.56,83401.43060141939,46.8637,46.8637,46.7386,46.7982,83401.4306
2009-12-02 09:35:00,78.57,78.59,78.23,78.48,116449.24747723182,46.8041,46.816,46.6016,46.7505,116449.2475
2009-12-02 09:40:00,78.47,78.54,78.22,78.24,66825.39626938729,46.7445,46.7862,46.5956,46.6075,66825.3963
2009-12-02 09:45:00,78.23,78.34,78.1,78.2,60987.29612728793,46.6016,46.6671,46.5241,46.5837,60987.2961
2009-12-02 09:50:00,78.2,78.44,78.16,78.36,57859.74247973471,46.5837,46.7267,46.5599,46.679,57859.7425
2009-12-02 09:55:00,78.38,78.49,78.21,78.36,47747.3190193126,46.6909,46.7565,46.5897,46.679,47747.319
2009-12-02 10:00:00,78.35,78.49,78.28,78.34,53272.66379665664,46.6731,46.7565,46.6314,46.6671,53272.6638
2009-12-02 10:05:00,78.34,78.48,78.34,78.44,46079.29040728421,46.6671,46.7505,46.6671,46.7267,46079.2904
2009-12-02 10:10:00,78.44,78.75,78.44,78.66,98309.43632142313,46.7267,46.9113,46.7267,46.8577,98309.4363
2009-12-02 10:15:00,78.67,78.67,78.5,78.52,50666.36909036228,46.8637,46.8637,46.7624,46.7743,50666.3691
2009-12-02 10:20:00,78.54,78.54,78.26,78.26,50979.124455117606,46.7862,46.7862,46.6194,46.6194,50979.1245
2009-12-02 10:25:00,78.27,78.27,77.87,77.87,144180.22315220378,46.6254,46.6254,46.3871,46.3871,144180.2232
2009-12-02 10:30:00,77.85,77.86,77.47,77.72,271054.64945461304,46.3752,46.3812,46.1488,46.2978,271054.6495
2009-12-02 10:35:00,77.74,77.98,77.68,77.93,69431.69097568165,46.3097,46.4526,46.2739,46.4229,69431.691
2009-12-02 10:40:00,77.96,78.01,77.87,77.9,69848.69812868875,46.4407,46.4705,46.3871,46.405,69848.6981
2009-12-02 10:45:00,77.9,78.01,77.71,77.81,72871.99998799019,46.405,46.4705,46.2918,46.3514,72872.0
2009-12-02 10:50:00,77.8,77.85,77.68,77.68,45245.27610127002,46.3454,46.3752,46.2739,46.2739,45245.2761
2009-12-02 10:55:00,77.68,77.74,77.59,77.7,45766.53504252889,46.2739,46.3097,46.2203,46.2859,45766.535
2009-12-02 11:00:00,77.69,77.7,77.39,77.41,72871.99998799019,46.2799,46.2859,46.1012,46.1131,72872.0
2009-12-02 11:05:00,77.42,77.46,77.31,77.43,46600.549348543085,46.1191,46.1429,46.0535,46.125,46600.5493
2009-12-02 11:10:00,77.44,77.44,77.26,77.26,59632.02288001486,46.131,46.131,46.0237,46.0237,59632.0229
2009-12-02 11:15:00,77.26,77.32,77.18,77.22,74123.02144701149,46.0237,46.0595,45.9761,45.9999,74123.0214
2009-12-02 11:20:00,77.26,77.39,77.19,77.36,45453.77967777357,46.0237,46.1012,45.982,46.0833,45453.7797
2009-12-02 11:25:00,77.35,77.44,77.28,77.32,40449.69384168841,46.0774,46.131,46.0357,46.0595,40449.6938
2009-12-02 11:30:00,77.31,77.47,77.22,77.43,39407.175959170665,46.0535,46.1488,45.9999,46.125,39407.176
2009-12-02 11:35:00,77.43,77.51,77.4,77.49,18244.062944060493,46.125,46.1727,46.1071,46.1608,18244.0629
2009-12-02 11:40:00,77.49,77.61,77.47,77.61,25645.939909936464,46.1608,46.2322,46.1488,46.2322,25645.9399
2009-12-02 11:45:00,77.61,77.63,77.38,77.38,96328.6523446394,46.2322,46.2442,46.0952,46.0952,96328.6523
2009-12-02 11:50:00,77.4,77.46,77.31,77.4,28252.234616230817,46.1071,46.1429,46.0535,46.1071,28252.2346
2009-12-02 11:55:00,77.37,77.5,77.37,77.49,23456.652356649203,46.0893,46.1667,46.0893,46.1608,23456.6524
2009-12-02 12:00:00,77.49,77.7,77.48,77.7,21475.868379865493,46.1608,46.2859,46.1548,46.2859,21475.8684
2009-12-02 12:05:00,77.69,77.7,77.63,77.67,38364.65807665292,46.2799,46.2859,46.2442,46.268,38364.6581
2009-12-02 12:10:00,77.69,77.75,77.68,77.73,26688.457792454206,46.2799,46.3156,46.2739,46.3037,26688.4578
2009-12-02 12:15:00,77.73,77.78,77.48,77.52,27939.47925147549,46.3037,46.3335,46.1548,46.1786,27939.4793
2009-12-02 12:20:00,77.52,77.56,77.35,77.46,63072.33189232341,46.1786,46.2025,46.0774,46.1429,63072.3319
2009-12-02 12:25:00,77.44,77.54,77.42,77.48,23039.645203642107,46.131,46.1905,46.1191,46.1548,23039.6452
2009-12-02 12:30:00,77.5,77.55,77.4,77.54,29607.507863503884,46.1667,46.1965,46.1071,46.1905,29607.5079
2009-12-02 12:35:00,77.53,77.6,77.51,77.56,11363.444919443393,46.1846,46.2263,46.1727,46.2025,11363.4449
2009-12-02 12:40:00,77.56,77.64,77.51,77.58,23873.6595096563,46.2025,46.2501,46.1727,46.2144,23873.6595
2009-12-02 12:45:00,77.6,77.76,77.6,77.75,15637.768237766137,46.2263,46.3216,46.2263,46.3156,15637.7682
2009-12-02 12:50:00,77.76,77.76,77.64,77.69,14908.005720003715,46.3216,46.3216,46.2501,46.2799,14908.0057
2009-12-02 12:55:00,77.68,77.73,77.67,77.73,10633.682401680971,46.2739,46.3037,46.268,46.3037,10633.6824
2009-12-02 13:00:00,77.75,77.76,77.71,77.73,17931.30757930517,46.3156,46.3216,46.2918,46.3037,17931.3076
2009-12-02 13:05:00,77.73,77.74,77.63,77.74,9591.16451916323,46.3037,46.3097,46.2442,46.3097,9591.1645
2009-12-02 13:10:00,77.74,77.84,77.69,77.79,29086.248922245013,46.3097,46.3693,46.2799,46.3395,29086.2489
2009-12-02 13:15:00,77.8,77.88,77.79,77.81,29607.507863503884,46.3454,46.3931,46.3395,46.3514,29607.5079
2009-12-02 13:20:00,77.82,77.85,77.8,77.8,6672.114448113552,46.3573,46.3752,46.3454,46.3454,6672.1144
2009-12-02 13:25:00,77.8,77.84,77.76,77.83,17827.055791053393,46.3454,46.3693,46.3216,46.3633,17827.0558
2009-12-02 13:30:00,77.81,77.91,77.79,77.9,18869.573673571136,46.3514,46.4109,46.3395,46.405,18869.5737
2009-12-02 13:35:00,77.89,77.91,77.73,77.73,20224.846920844204,46.399,46.4109,46.3037,46.3037,20224.8469
2009-12-02 13:40:00,77.73,77.77,77.71,77.73,13344.228896227103,46.3037,46.3276,46.2918,46.3037,13344.2289
2009-12-02 13:45:00,77.73,77.88,77.73,77.86,22309.88268587969,46.3037,46.3931,46.3037,46.3812,22309.8827
2009-12-02 13:50:00,77.87,77.9,77.77,77.8,19286.58082657824,46.3871,46.405,46.3276,46.3454,19286.5808
2009-12-02 13:55:00,77.78,77.87,77.78,77.83,16576.034332032104,46.3335,46.3871,46.3335,46.3633,16576.0343
2009-12-02 14:00:00,77.84,77.99,77.7,77.79,54002.426314419055,46.3693,46.4586,46.2859,46.3395,54002.4263
2009-12-02 14:05:00,77.79,77.79,77.61,77.67,25854.44348644001,46.3395,46.3395,46.2322,46.268,25854.4435
2009-12-02 14:10:00,77.68,77.69,77.48,77.65,47434.56365455728,46.2739,46.2799,46.1548,46.2561,47434.5637
2009-12-02 14:15:00,77.64,77.7,77.5,77.54,29399.00428700033,46.2501,46.2859,46.1667,46.1905,29399.0043
2009-12-02 14:20:00,77.55,77.63,77.5,77.57,17410.048638046297,46.1965,46.2442,46.1667,46.2084,17410.0486
2009-12-02 14:25:00,77.54,77.78,77.52,77.73,39511.42774742244,46.1905,46.3335,46.1786,46.3037,39511.4277
2009-12-02 14:30:00,77.73,77.76,77.67,77.71,13448.480684478876,46.3037,46.3216,46.268,46.2918,13448.4807
2009-12-02 14:35:00,77.71,77.88,77.7,77.75,31067.032899028723,46.2918,46.3931,46.2859,46.3156,31067.0329
2009-12-02 14:40:00,77.76,77.77,77.68,77.72,17618.552214549847,46.3216,46.3276,46.2739,46.2978,17618.5522
2009-12-02 14:45:00,77.72,77.82,77.71,77.79,13761.2360492342,46.2978,46.3573,46.2918,46.3395,13761.236
2009-12-02 14:50:00,77.79,77.79,77.7,77.71,14178.243202241296,46.3395,46.3395,46.2859,46.2918,14178.2432
2009-12-02 14:55:00,77.71,77.71,77.6,77.64,21580.120168117268,46.2918,46.2918,46.2263,46.2501,21580.1202
2009-12-02 15:00:00,77.66,77.75,77.66,77.69,22101.37910937614,46.262,46.3156,46.262,46.2799,22101.3791
2009-12-02 15:05:00,77.69,77.73,77.66,77.7,16784.53790853565,46.2799,46.3037,46.262,46.2859,16784.5379
2009-12-02 15:10:00,77.7,77.72,77.64,77.68,27313.96852196485,46.2859,46.2978,46.2501,46.2739,27313.9685
2009-12-02 15:15:00,77.67,77.7,77.58,77.69,30858.529322525173,46.268,46.2859,46.2144,46.2799,30858.5293
2009-12-02 15:20:00,77.68,77.73,77.61,77.7,44932.5207365147,46.2739,46.3037,46.2322,46.2859,44932.5207
2009-12-02 15:25:00,77.7,77.75,77.69,77.7,21058.8612268584,46.2859,46.3156,46.2799,46.2859,21058.8612
2009-12-02 15:30:00,77.7,77.72,77.61,77.66,36383.87409986921,46.2859,46.2978,46.2322,46.262,36383.8741
2009-12-02 15:35:00,77.67,77.74,77.63,77.69,37530.64377063872,46.268,46.3097,46.2442,46.2799,37530.6438
2009-12-02 15:40:00,77.71,77.88,77.7,77.85,110611.14733513248,46.2918,46.3931,46.2859,46.3752,110611.1473
2009-12-02 15:45:00,77.84,77.94,77.77,77.88,69640.19455218519,46.3693,46.4288,46.3276,46.3931,69640.1946
2009-12-02 15:50:00,77.88,77.94,77.82,77.88,97788.17738016424,46.3931,46.4288,46.3573,46.3931,97788.1774
2009-12-02 15:55:00,77.89,77.92,77.82,77.82,126248.9155728986,46.399,46.4169,46.3573,46.3573,126248.9156
2009-12-03 09:30:00,77.74,78.0,77.58,77.73,91324.56650855424,46.3097,46.4646,46.2144,46.3037,91324.5665
2009-12-03 09:35:00,77.77,78.01,77.57,77.8,67242.40342239439,46.3276,46.4705,46.2084,46.3454,67242.4034
2009-12-03 09:40:00,77.83,78.23,77.78,78.05,59110.76393875599,46.3633,46.6016,46.3335,46.4943,59110.7639
2009-12-03 09:45:00,78.12,78.33,78.09,78.19,54210.929890922605,46.536,46.6611,46.5182,46.5777,54210.9299
2009-12-03 09:50:00,78.18,78.2,77.9,77.91,51291.87981987293,46.5718,46.5837,46.405,46.4109,51291.8798
2009-12-03 09:55:00,77.89,78.04,77.79,77.98,34715.84548784082,46.399,46.4884,46.3395,46.4526,34715.8455
2009-12-03 10:00:00,77.93,77.97,77.51,77.64,108630.36335834875,46.4229,46.4467,46.1727,46.2501,108630.3634
2009-12-03 10:05:00,77.6,77.85,77.5,77.71,42743.23318322744,46.2263,46.3752,46.1667,46.2918,42743.2332
2009-12-03 10:10:00,77.7,77.74,77.29,77.29,128333.9513379341,46.2859,46.3097,46.0416,46.0416,128333.9513
2009-12-03 10:15:00,77.36,77.36,77.03,77.11,98622.19168617844,46.0833,46.0833,45.8867,45.9344,98622.1917
2009-12-03 10:20:00,77.13,77.27,77.04,77.16,33986.0829700784,45.9463,46.0297,45.8927,45.9642,33986.083
2009-12-03 10:25:00,77.15,77.29,77.03,77.29,39198.67238266712,45.9582,46.0416,45.8867,46.0416,39198.6724
2009-12-03 10:30:00,77.26,77.35,77.17,77.25,50666.36909036228,46.0237,46.0774,45.9701,46.0178,50666.3691
2009-12-03 10:35:00,77.26,77.29,77.03,77.16,52334.39770239067,46.0237,46.0416,45.8867,45.9642,52334.3977
2009-12-03 10:40:00,77.13,77.2,77.03,77.05,36383.87409986921,45.9463,45.988,45.8867,45.8986,36383.8741
2009-12-03 10:45:00,77.06,77.55,77.05,77.5,75165.53932952923,45.9046,46.1965,45.8986,46.1667,75165.5393
2009-12-03 10:50:00,77.53,77.69,77.47,77.58,104981.55076953664,46.1846,46.2799,46.1488,46.2144,104981.5508
2009-12-03 10:55:00,77.57,77.64,77.52,77.53,64427.60513959648,46.2084,46.2501,46.1786,46.1846,64427.6051
2009-12-03 11:00:00,77.54,77.59,77.49,77.56,66095.63375162486,46.1905,46.2203,46.1608,46.2025,66095.6338
2009-12-03 11:05:00,77.55,77.6,77.46,77.47,49206.84405483744,46.1965,46.2263,46.1429,46.1488,49206.8441
2009-12-03 11:10:00,77.48,77.51,77.41,77.42,39198.67238266712,46.1548,46.1727,46.1131,46.1191,39198.6724
2009-12-03 11:15:00,77.42,77.42,77.27,77.35,50770.620878614056,46.1191,46.1191,46.0297,46.0774,50770.6209
2009-12-03 11:20:00,77.28,77.43,77.28,77.41,34403.0901230855,46.0357,46.125,46.0357,46.1131,34403.0901
2009-12-03 11:25:00,77.4,77.6,77.4,77.57,45349.52788952179,46.1071,46.2263,46.1071,46.2084,45349.5279
2009-12-03 11:30:00,77.56,77.68,77.49,77.61,25437.43633343292,46.2025,46.2739,46.1608,46.2322,25437.4363
2009-12-03 11:35:00,77.6,77.63,77.23,77.23,39511.42774742244,46.2263,46.2442,46.0059,46.0059,39511.4277
2009-12-03 11:40:00,77.23,77.31,77.21,77.31,31171.2846872805,46.0059,46.0535,45.994,46.0535,31171.2847
2009-12-03 11:45:00,77.31,77.31,77.24,77.24,18869.573673571136,46.0535,46.0535,46.0118,46.0118,18869.5737
2009-12-03 11:50:00,77.24,77.38,77.24,77.37,47017.55650155018,46.0118,46.0952,46.0118,46.0893,47017.5565
2009-12-03 11:55:00,77.36,77.36,77.26,77.32,15012.25750825549,46.0833,46.0833,46.0237,46.0595,15012.2575
2009-12-03 12:00:00,77.31,77.32,77.17,77.21,57442.735326727605,46.0535,46.0595,45.9701,45.994,57442.7353
2009-12-03 12:05:00,77.2,77.21,77.02,77.13,62551.07295106454,45.988,45.994,45.8808,45.9463,62551.073
2009-12-03 12:10:00,77.12,77.24,77.11,77.19,38364.65807665292,45.9403,46.0118,45.9344,45.982,38364.6581
2009-12-03 12:15:00,77.18,77.33,77.17,77.33,30233.01859301453,45.9761,46.0654,45.9701,46.0654,30233.0186
2009-12-03 12:20:00,77.34,77.38,77.26,77.27,30128.76680476276,46.0714,46.0952,46.0237,46.0297,30128.7668
2009-12-03 12:25:00,77.28,77.34,77.26,77.29,13344.228896227103,46.0357,46.0714,46.0237,46.0416,13344.2289
2009-12-03 12:30:00,77.29,77.33,77.19,77.23,35237.104429099694,46.0416,46.0654,45.982,46.0059,35237.1044
2009-12-03 12:35:00,77.22,77.33,77.18,77.19,20120.59513259243,45.9999,46.0654,45.9761,45.982,20120.5951
2009-12-03 12:40:00,77.18,77.26,77.16,77.22,27001.213157209528,45.9761,46.0237,45.9642,45.9999,27001.2132
2009-12-03 12:45:00,77.23,77.27,77.18,77.26,13865.487837485976,46.0059,46.0297,45.9761,46.0237,13865.4878
2009-12-03 12:50:00,77.26,77.33,77.2,77.26,33256.32045231598,46.0237,46.0654,45.988,46.0237,33256.3205
2009-12-03 12:55:00,77.28,77.39,77.24,77.36,32109.550781546463,46.0357,46.1012,46.0118,46.0833,32109.5508
2009-12-03 13:00:00,77.37,77.43,77.34,77.43,51396.1316081247,46.0893,46.125,46.0714,46.125,51396.1316
2009-12-03 13:05:00,77.4,77.42,77.34,77.38,40449.69384168841,46.1071,46.1191,46.0714,46.0952,40449.6938
2009-12-03 13:10:00,77.38,77.46,77.33,77.35,96745.6594976465,46.0952,46.1429,46.0654,46.0774,96745.6595
2009-12-03 13:15:00,77.34,77.48,77.32,77.42,35966.86694686212,46.0714,46.1548,46.0595,46.1191,35966.8669
2009-12-03 13:20:00,77.42,77.5,77.37,77.5,31901.04720504292,46.1191,46.1667,46.0893,46.1667,31901.0472
2009-12-03 13:25:00,77.5,77.55,77.39,77.54,42743.23318322744,46.1667,46.1965,46.1012,46.1905,42743.2332
2009-12-03 13:30:00,77.55,77.57,77.49,77.55,46079.29040728421,46.1965,46.2084,46.1608,46.1965,46079.2904
2009-12-03 13:35:00,77.56,77.68,77.51,77.65,28877.745345741463,46.2025,46.2739,46.1727,46.2561,28877.7453
2009-12-03 13:40:00,77.61,77.76,77.61,77.75,41596.46351245792,46.2322,46.3216,46.2322,46.3156,41596.4635
2009-12-03 13:45:00,77.76,77.76,77.59,77.59,11780.45207245049,46.3216,46.3216,46.2203,46.2203,11780.4521
2009-12-03 13:50:00,77.61,77.65,77.56,77.61,15533.516449514362,46.2322,46.2561,46.2025,46.2322,15533.5164
2009-12-03 13:55:00,77.6,77.71,77.58,77.58,19390.832614830008,46.2263,46.2918,46.2144,46.2144,19390.8326
2009-12-03 14:00:00,77.59,77.73,77.59,77.62,26271.450639447103,46.2203,46.3037,46.2203,46.2382,26271.4506
2009-12-03 14:05:00,77.64,77.67,77.54,77.63,9903.919883918552,46.2501,46.268,46.1905,46.2442,9903.9199
2009-12-03 14:10:00,77.64,77.66,77.55,77.61,30024.51501651098,46.2501,46.262,46.1965,46.2322,30024.515
2009-12-03 14:15:00,77.62,77.67,77.37,77.4,32735.06151105712,46.2382,46.268,46.0893,46.1071,32735.0615
2009-12-03 14:20:00,77.42,77.67,77.4,77.61,45558.03146602534,46.1191,46.268,46.1071,46.2322,45558.0315
2009-12-03 14:25:00,77.61,77.67,77.5,77.51,19286.58082657824,46.2322,46.268,46.1667,46.1727,19286.5808
2009-12-03 14:30:00,77.51,77.58,77.51,77.52,12614.466378464684,46.1727,46.2144,46.1727,46.1786,12614.4664
2009-12-03 14:35:00,77.53,77.64,77.53,77.62,25541.68812168469,46.1846,46.2501,46.1846,46.2382,25541.6881
2009-12-03 14:40:00,77.61,77.7,77.58,77.7,19495.084403081783,46.2322,46.2859,46.2144,46.2859,19495.0844
2009-12-03 14:45:00,77.69,77.7,77.49,77.49,16993.0414850392,46.2799,46.2859,46.1608,46.1608,16993.0415
2009-12-03 14:50:00,77.48,77.54,77.4,77.46,52751.40485539776,46.1548,46.1905,46.1071,46.1429,52751.4049
2009-12-03 14:55:00,77.44,77.46,77.29,77.3,70891.21601120649,46.131,46.1429,46.0416,46.0476,70891.216
2009-12-03 15:00:00,77.31,77.33,77.27,77.27,54002.426314419055,46.0535,46.0654,46.0297,46.0297,54002.4263
2009-12-03 15:05:00,77.29,77.42,77.27,77.42,24916.17739217404,46.0416,46.1191,46.0297,46.1191,24916.1774
2009-12-03 15:10:00,77.42,77.43,77.27,77.29,46600.549348543085,46.1191,46.125,46.0297,46.0416,46600.5493
2009-12-03 15:15:00,77.29,77.39,77.26,77.36,31692.54362853937,46.0416,46.1012,46.0237,46.0833,31692.5436
2009-12-03 15:20:00,77.36,77.4,77.3,77.31,41387.95993595437,46.0833,46.1071,46.0476,46.0535,41387.9599
2009-12-03 15:25:00,77.32,77.32,77.21,77.27,61612.806856798576,46.0595,46.0595,45.994,46.0297,61612.8069
2009-12-03 15:30:00,77.27,77.36,77.21,77.26,44202.75821875228,46.0297,46.0833,45.994,46.0237,44202.7582
2009-12-03 15:35:00,77.22,77.27,77.11,77.13,59423.51930351132,45.9999,46.0297,45.9344,45.9463,59423.5193
2009-12-03 15:40:00,77.12,77.17,76.94,77.05,118013.02430100844,45.9403,45.9701,45.8331,45.8986,118013.0243
2009-12-03 15:45:00,77.04,77.04,76.83,76.84,125519.15305513618,45.8927,45.8927,45.7676,45.7736,125519.1531
2009-12-03 15:50:00,76.85,76.97,76.79,76.97,155230.91270689183,45.7795,45.851,45.7438,45.851,155230.9127
2009-12-03 15:55:00,76.97,77.0,76.75,76.88,206418.540738513,45.851,45.8689,45.7199,45.7974,206418.5407
2009-12-04 09:30:00,77.63,78.17,77.63,78.07,99456.20599219264,46.2442,46.5658,46.2442,46.5063,99456.206
2009-12-04 09:35:00,78.07,78.41,78.0,78.2,104043.28467527068,46.5063,46.7088,46.4646,46.5837,104043.2847
2009-12-04 09:40:00,78.21,78.42,78.19,78.25,63176.58368057519,46.5897,46.7148,46.5777,46.6135,63176.5837
2009-12-04 09:45:00,78.28,78.42,78.19,78.29,99351.95420394086,46.6314,46.7148,46.5777,46.6373,99351.9542
2009-12-04 09:50:00,78.32,78.33,77.97,77.99,69952.94991694052,46.6552,46.6611,46.4467,46.4586,69952.9499
2009-12-04 09:55:00,78.0,78.03,77.86,77.95,53272.66379665664,46.4646,46.4824,46.3812,46.4348,53272.6638
2009-12-04 10:00:00,77.95,78.01,77.76,77.76,39928.434900429536,46.4348,46.4705,46.3216,46.3216,39928.4349
2009-12-04 10:05:00,77.76,77.81,77.54,77.66,91324.56650855424,46.3216,46.3514,46.1905,46.262,91324.5665
2009-12-04 10:10:00,77.65,77.75,77.48,77.68,70265.70528169583,46.2561,46.3156,46.1548,46.2739,70265.7053
2009-12-04 10:15:00,77.68,77.83,77.61,77.67,79335.6108596002,46.2739,46.3633,46.2322,46.268,79335.6109
2009-12-04 10:20:00,77.67,77.71,77.48,77.5,60153.28182127373,46.268,46.2918,46.1548,46.1667,60153.2818
2009-12-04 10:25:00,77.5,77.58,77.35,77.36,94452.12015610746,46.1667,46.2144,46.0774,46.0833,94452.1202
2009-12-04 10:30:00,77.35,77.36,77.12,77.13,70265.70528169583,46.0774,46.0833,45.9403,45.9463,70265.7053
2009-12-04 10:35:00,77.09,77.13,76.91,77.02,92888.34333233084,45.9225,45.9463,45.8152,45.8808,92888.3433
2009-12-04 10:40:00,77.03,77.03,76.71,76.79,139071.88552786683,45.8867,45.8867,45.6961,45.7438,139071.8855
2009-12-04 10:45:00,76.79,76.79,76.48,76.53,162945.54503752314,45.7438,45.7438,45.5591,45.5889,162945.545
2009-12-04 10:50:00,76.54,76.55,76.11,76.15,132504.02286800506,45.5948,45.6008,45.3387,45.3625,132504.0229
2009-12-04 10:55:00,76.16,76.16,75.71,75.75,184317.16162913688,45.3685,45.3685,45.1004,45.1242,184317.1616
2009-12-04 11:00:00,75.74,75.77,75.52,75.58,290341.23028119124,45.1183,45.1362,44.9872,45.023,290341.2303
2009-12-04 11:05:00,75.59,75.61,75.43,75.61,149392.8125647925,45.0289,45.0408,44.9336,45.0408,149392.8126
2009-12-04 11:10:00,75.62,76.09,75.44,76.09,156169.1788011578,45.0468,45.3268,44.9396,45.3268,156169.1788
2009-12-04 11:15:00,76.09,76.09,75.72,75.83,109985.63660562182,45.3268,45.3268,45.1064,45.1719,109985.6366
2009-12-04 11:20:00,75.82,76.02,75.7,75.92,79648.36622435552,45.1659,45.2851,45.0945,45.2255,79648.3662
2009-12-04 11:25:00,75.92,76.04,75.52,75.53,543881.5793095062,45.2255,45.297,44.9872,44.9932,543881.5793
2009-12-04 11:30:00,75.53,75.62,75.38,75.54,320678.50066245755,44.9932,45.0468,44.9038,44.9991,320678.5007
2009-12-04 11:35:00,75.53,75.59,75.24,75.31,184942.6723586475,44.9932,45.0289,44.8204,44.8621,184942.6724
2009-12-04 11:40:00,75.24,75.32,75.14,75.16,97371.17022715714,44.8204,44.8681,44.7609,44.7728,97371.1702
2009-12-04 11:45:00,75.14,75.14,74.72,74.94,197765.6423136157,44.7609,44.7609,44.5107,44.6417,197765.6423
2009-12-04 11:50:00,74.94,75.19,74.84,75.18,84756.70384869246,44.6417,44.7906,44.5822,44.7847,84756.7038
2009-12-04 11:55:00,75.17,75.39,75.07,75.36,71620.9785289689,44.7787,44.9098,44.7192,44.8919,71620.9785
2009-12-04 12:00:00,75.3,75.42,75.2,75.31,58172.497844490026,44.8562,44.9277,44.7966,44.8621,58172.4978
2009-12-04 12:05:00,75.32,75.57,75.26,75.56,49206.84405483744,44.8681,45.017,44.8323,45.0111,49206.8441
2009-12-04 12:10:00,75.56,75.67,75.55,75.56,42326.22603022034,45.0111,45.0766,45.0051,45.0111,42326.226
2009-12-04 12:15:00,75.55,75.7,75.47,75.48,22622.63805063501,45.0051,45.0945,44.9574,44.9634,22622.6381
2009-12-04 12:20:00,75.47,75.59,75.31,75.4,27001.213157209528,44.9574,45.0289,44.8621,44.9157,27001.2132
2009-12-04 12:25:00,75.4,75.53,75.38,75.47,21580.120168117268,44.9157,44.9932,44.9038,44.9574,21580.1202
2009-12-04 12:30:00,75.51,75.74,75.5,75.61,44098.5064305005,44.9813,45.1183,44.9753,45.0408,44098.5064
2009-12-04 12:35:00,75.58,75.74,75.54,75.62,29086.248922245013,45.023,45.1183,44.9991,45.0468,29086.2489
2009-12-04 12:40:00,75.62,75.69,75.62,75.64,96120.14876813584,45.0468,45.0885,45.0468,45.0587,96120.1488
2009-12-04 12:45:00,75.62,75.74,75.46,75.5,22935.39341539033,45.0468,45.1183,44.9515,44.9753,22935.3934
2009-12-04 12:50:00,75.51,75.68,75.51,75.51,22726.889838886786,44.9813,45.0825,44.9813,44.9813,22726.8898
2009-12-04 12:55:00,75.52,75.6,75.46,75.57,12301.71101370936,44.9872,45.0349,44.9515,45.017,12301.711
2009-12-04 13:00:00,75.56,75.76,75.55,75.76,22518.38626238324,45.0111,45.1302,45.0051,45.1302,22518.3863
2009-12-04 13:05:00,75.76,75.76,75.59,75.59,17201.54506154275,45.1302,45.1302,45.0289,45.0289,17201.5451
2009-12-04 13:10:00,75.62,75.62,75.35,75.37,36488.12588812099,45.0468,45.0468,44.886,44.8979,36488.1259
2009-12-04 13:15:00,75.37,75.56,75.36,75.56,13865.487837485976,44.8979,45.0111,44.8919,45.0111,13865.4878
2009-12-04 13:20:00,75.56,75.57,75.42,75.43,17931.30757930517,45.0111,45.017,44.9277,44.9336,17931.3076
2009-12-04 13:25:00,75.46,75.48,75.25,75.3,83818.43775442649,44.9515,44.9634,44.8264,44.8562,83818.4378
2009-12-04 13:30:00,75.3,75.46,75.25,75.46,78918.6037065931,44.8562,44.9515,44.8264,44.9515,78918.6037
2009-12-04 13:35:00,75.46,75.51,75.29,75.36,43785.75106574518,44.9515,44.9813,44.8502,44.8919,43785.7511
2009-12-04 13:40:00,75.35,75.48,75.29,75.42,24916.17739217404,44.886,44.9634,44.8502,44.9277,24916.1774
2009-12-04 13:45:00,75.41,75.54,75.29,75.34,47121.80828980196,44.9217,44.9991,44.8502,44.88,47121.8083
2009-12-04 13:50:00,75.33,75.39,75.21,75.28,92367.08439107196,44.874,44.9098,44.8026,44.8443,92367.0844
2009-12-04 13:55:00,75.26,75.33,75.13,75.22,99143.4506274373,44.8323,44.874,44.7549,44.8085,99143.4506
2009-12-04 14:00:00,75.23,75.46,75.2,75.45,44098.5064305005,44.8145,44.9515,44.7966,44.9455,44098.5064
2009-12-04 14:05:00,75.45,75.46,75.08,75.15,42221.97424196856,44.9455,44.9515,44.7251,44.7668,42221.9742
2009-12-04 14:10:00,75.14,75.37,75.12,75.37,66929.64805763906,44.7609,44.8979,44.7489,44.8979,66929.6481
2009-12-04 14:15:00,75.36,75.36,75.13,75.15,34090.33475833017,44.8919,44.8919,44.7549,44.7668,34090.3348
2009-12-04 14:20:00,75.16,75.21,75.06,75.1,43264.49212448631,44.7728,44.8026,44.7132,44.737,43264.4921
2009-12-04 14:25:00,75.11,75.36,75.04,75.36,62863.82831581987,44.743,44.8919,44.7013,44.8919,62863.8283
2009-12-04 14:30:00,75.36,75.62,75.36,75.52,76208.05721204697,44.8919,45.0468,44.8919,44.9872,76208.0572
2009-12-04 14:35:00,75.52,75.66,75.45,75.59,37947.65092364582,44.9872,45.0706,44.9455,45.0289,37947.6509
2009-12-04 14:40:00,75.59,75.62,75.43,75.58,54627.9370439297,45.0289,45.0468,44.9336,45.023,54627.937
2009-12-04 14:45:00,75.57,75.68,75.45,75.46,76416.56078855052,45.017,45.0825,44.9455,44.9515,76416.5608
2009-12-04 14:50:00,75.45,75.48,75.34,75.38,48268.57796057147,44.9455,44.9634,44.88,44.9038,48268.578
2009-12-04 14:55:00,75.38,75.49,75.31,75.43,58798.00857400067,44.9038,44.9694,44.8621,44.9336,58798.0086
2009-12-04 15:00:00,75.41,75.55,75.31,75.52,65991.38196337309,44.9217,45.0051,44.8621,44.9872,65991.382
2009-12-04 15:05:00,75.51,75.65,75.48,75.48,62655.32473931632,44.9813,45.0647,44.9634,44.9634,62655.3247
2009-12-04 15:10:00,75.49,75.57,75.43,75.53,43055.98854798276,44.9694,45.017,44.9336,44.9932,43055.9885
2009-12-04 15:15:00,75.52,75.54,75.38,75.53,43890.00285399696,44.9872,44.9991,44.9038,44.9932,43890.0029
2009-12-04 15:20:00,75.53,75.72,75.52,75.62,85694.96994295843,44.9932,45.1064,44.9872,45.0468,85694.9699
2009-12-04 15:25:00,75.62,75.78,75.49,75.6,63906.34619833761,45.0468,45.1421,44.9694,45.0349,63906.3462
2009-12-04 15:30:00,75.59,75.7,75.57,75.63,86320.48067246907,45.0289,45.0945,45.017,45.0528,86320.4807
2009-12-04 15:35:00,75.64,75.68,75.41,75.51,73184.75535274552,45.0587,45.0825,44.9217,44.9813,73184.7554
2009-12-04 15:40:00,75.51,75.6,75.42,75.56,205793.0300090024,44.9813,45.0349,44.9277,45.0111,205793.03
2009-12-04 15:45:00,75.55,75.57,75.45,75.46,217364.97850494928,45.0051,45.017,44.9455,44.9515,217364.9785
2009-12-04 15:50:00,75.46,75.52,75.38,75.4,160026.49496647346,44.9515,44.9872,44.9038,44.9157,160026.495
2009-12-04 15:55:00,75.41,75.51,75.38,75.47,291905.0071049679,44.9217,44.9813,44.9038,44.9574,291905.0071
2009-12-07 09:30:00,74.89,75.17,74.06,74.31,493632.21737215103,44.6119,44.7787,44.1175,44.2664,493632.2174
2009-12-07 09:35:00,74.26,74.92,74.26,74.7,224141.34474131465,44.2366,44.6298,44.2366,44.4988,224141.3447
2009-12-07 09:40:00,74.71,74.77,74.35,74.57,119055.54218352618,44.5047,44.5405,44.2903,44.4213,119055.5422
2009-12-07 09:45:00,74.58,74.82,74.51,74.61,171702.69525067217,44.4273,44.5702,44.3856,44.4451,171702.6953
2009-12-07 09:50:00,74.63,74.78,74.51,74.58,135631.5765155583,44.4571,44.5464,44.3856,44.4273,135631.5765
2009-12-07 09:55:00,74.58,74.66,74.39,74.54,102062.50069848698,44.4273,44.4749,44.3141,44.4034,102062.5007
2009-12-07 10:00:00,74.51,74.63,74.24,74.29,128959.46206744474,44.3856,44.4571,44.2247,44.2545,128959.4621
2009-12-07 10:05:00,74.28,74.7,74.28,74.49,111966.42058240554,44.2486,44.4988,44.2486,44.3737,111966.4206
2009-12-07 10:10:00,74.5,74.8,74.49,74.77,139801.64804562926,44.3796,44.5583,44.3737,44.5405,139801.648
2009-12-07 10:15:00,74.77,74.82,74.64,74.8,143971.71957570023,44.5405,44.5702,44.463,44.5583,143971.7196
2009-12-07 10:20:00,74.8,74.82,74.71,74.78,113217.44204142682,44.5583,44.5702,44.5047,44.5464,113217.442
2009-12-07 10:25:00,74.78,74.91,74.76,74.88,162007.27894325717,44.5464,44.6239,44.5345,44.606,162007.2789
2009-12-07 10:30:00,74.89,74.91,74.78,74.83,78084.5894005789,44.6119,44.6239,44.5464,44.5762,78084.5894
2009-12-07 10:35:00,74.82,75.14,74.81,75.05,100602.97566296214,44.5702,44.7609,44.5643,44.7072,100602.9757
2009-12-07 10:40:00,75.05,75.08,74.8,74.99,127082.9298789128,44.7072,44.7251,44.5583,44.6715,127082.9299
2009-12-07 10:45:00,75.01,75.06,74.91,74.96,54002.426314419055,44.6834,44.7132,44.6239,44.6536,54002.4263
2009-12-07 10:50:00,74.95,75.26,74.94,75.09,78188.84118883067,44.6477,44.8323,44.6417,44.7311,78188.8412
2009-12-07 10:55:00,75.09,75.18,75.08,75.12,36696.62946462453,44.7311,44.7847,44.7251,44.7489,36696.6295
2009-12-07 11:00:00,75.11,75.16,75.02,75.07,51396.1316081247,44.743,44.7728,44.6894,44.7192,51396.1316
2009-12-07 11:05:00,75.05,75.3,75.03,75.25,48372.82974882325,44.7072,44.8562,44.6953,44.8264,48372.8297
2009-12-07 11:10:00,75.25,75.38,75.2,75.3,64844.612292603575,44.8264,44.9038,44.7966,44.8562,64844.6123
2009-12-07 11:15:00,75.28,75.37,75.23,75.31,48477.08153707502,44.8443,44.8979,44.8145,44.8621,48477.0815
2009-12-07 11:20:00,75.32,75.36,75.13,75.16,60987.29612728793,44.8681,44.8919,44.7549,44.7728,60987.2961
2009-12-07 11:25:00,75.19,75.24,75.11,75.11,46704.80113679486,44.7906,44.8204,44.743,44.743,46704.8011
2009-12-07 11:30:00,75.11,75.31,75.1,75.26,78814.35191834133,44.743,44.8621,44.737,44.8323,78814.3519
2009-12-07 11:35:00,75.27,75.37,75.16,75.18,65574.37481036599,44.8383,44.8979,44.7728,44.7847,65574.3748
2009-12-07 11:40:00,75.16,75.2,75.13,75.15,25020.429180425817,44.7728,44.7966,44.7549,44.7668,25020.4292
2009-12-07 11:45:00,75.14,75.3,75.14,75.29,43264.49212448631,44.7609,44.8562,44.7609,44.8502,43264.4921
2009-12-07 11:50:00,75.3,75.32,75.21,75.21,51813.1387611318,44.8562,44.8681,44.8026,44.8026,51813.1388
2009-12-07 11:55:00,75.22,75.27,75.15,75.19,69327.43918742987,44.8085,44.8383,44.7668,44.7906,69327.4392
2009-12-07 12:00:00,75.19,75.19,75.03,75.06,75374.04290603277,44.7906,44.7906,44.6953,44.7132,75374.0429
2009-12-07 12:05:00,75.06,75.06,74.98,75.01,67555.1587871497,44.7132,44.7132,44.6655,44.6834,67555.1588
2009-12-07 12:10:00,75.0,75.02,74.9,74.94,35654.11158210679,44.6775,44.6894,44.6179,44.6417,35654.1116
2009-12-07 12:15:00,74.95,74.95,74.73,74.79,53064.16022015309,44.6477,44.6477,44.5166,44.5524,53064.1602
2009-12-07 12:20:00,74.79,74.86,74.63,74.72,106545.32759331328,44.5524,44.5941,44.4571,44.5107,106545.3276
2009-12-07 12:25:00,74.72,74.73,74.65,74.65,57963.99426798648,44.5107,44.5166,44.469,44.469,57963.9943
2009-12-07 12:30:00,74.64,74.85,74.64,74.85,77042.07151806116,44.463,44.5881,44.463,44.5881,77042.0715
2009-12-07 12:35:00,74.85,75.12,74.85,74.89,164300.8182847962,44.5881,44.7489,44.5881,44.6119,164300.8183
2009-12-07 12:40:00,74.89,75.05,74.86,74.9,100602.97566296214,44.6119,44.7072,44.5941,44.6179,100602.9757
2009-12-07 12:45:00,74.89,75.2,74.89,75.1,75478.29469428454,44.6119,44.7966,44.6119,44.737,75478.2947
2009-12-07 12:50:00,75.11,75.18,75.02,75.06,48894.08869008212,44.743,44.7847,44.6894,44.7132,48894.0887
2009-12-07 12:55:00,75.07,75.17,75.03,75.09,48894.08869008212,44.7192,44.7787,44.6953,44.7311,48894.0887
2009-12-07 13:00:00,75.09,75.14,75.07,75.1,28981.99713399324,44.7311,44.7609,44.7192,44.737,28981.9971
2009-12-07 13:05:00,75.1,75.32,75.02,75.32,37426.39198238695,44.737,44.8681,44.6894,44.8681,37426.392
2009-12-07 13:10:00,75.32,75.43,75.23,75.38,40032.68668868131,44.8681,44.9336,44.8145,44.9038,40032.6867
2009-12-07 13:15:00,75.38,75.58,75.38,75.46,46704.80113679486,44.9038,45.023,44.9038,44.9515,46704.8011
2009-12-07 13:20:00,75.47,75.53,75.38,75.46,50353.61372560696,44.9574,44.9932,44.9038,44.9515,50353.6137
2009-12-07 13:25:00,75.46,75.5,75.39,75.42,54523.68525567793,44.9515,44.9753,44.9098,44.9277,54523.6853
2009-12-07 13:30:00,75.41,75.41,75.26,75.29,44619.76537175937,44.9217,44.9217,44.8323,44.8502,44619.7654
2009-12-07 13:35:00,75.29,75.45,75.29,75.44,55566.20313819567,44.8502,44.9455,44.8502,44.9396,55566.2031
2009-12-07 13:40:00,75.45,75.54,75.4,75.54,39615.67953567421,44.9455,44.9991,44.9157,44.9991,39615.6795
2009-12-07 13:45:00,75.53,75.56,75.38,75.39,29190.500710496788,44.9932,45.0111,44.9038,44.9098,29190.5007
2009-12-07 13:50:00,75.4,75.45,75.34,75.41,42430.477818472114,44.9157,44.9455,44.88,44.9217,42430.4778
2009-12-07 13:55:00,75.41,75.44,75.27,75.38,52647.15306714599,44.9217,44.9396,44.8383,44.9038,52647.1531
2009-12-07 14:00:00,75.38,75.38,75.3,75.33,33986.0829700784,44.9038,44.9038,44.8562,44.874,33986.083
2009-12-07 14:05:00,75.32,75.4,75.31,75.35,38364.65807665292,44.8681,44.9157,44.8621,44.886,38364.6581
2009-12-07 14:10:00,75.34,75.39,75.33,75.38,34611.593699589044,44.88,44.9098,44.874,44.9038,34611.5937
2009-12-07 14:15:00,75.38,75.47,75.3,75.32,37322.14019413518,44.9038,44.9574,44.8562,44.8681,37322.1402
2009-12-07 14:20:00,75.3,75.37,75.17,75.18,55357.69956169212,44.8562,44.8979,44.7787,44.7847,55357.6996
2009-12-07 14:25:00,75.17,75.21,75.08,75.2,46704.80113679486,44.7787,44.8026,44.7251,44.7966,46704.8011
2009-12-07 14:30:00,75.19,75.19,74.89,75.02,49728.10299609631,44.7906,44.7906,44.6119,44.6894,49728.103
2009-12-07 14:35:00,75.02,75.02,74.79,74.91,58589.50499749712,44.6894,44.6894,44.5524,44.6239,58589.505
2009-12-07 14:40:00,74.92,74.97,74.79,74.81,57025.728173720505,44.6298,44.6596,44.5524,44.5643,57025.7282
2009-12-07 14:45:00,74.79,74.83,74.68,74.8,62655.32473931632,44.5524,44.5762,44.4868,44.5583,62655.3247
2009-12-07 14:50:00,74.79,74.89,74.72,74.89,43160.240336234536,44.5524,44.6119,44.5107,44.6119,43160.2403
2009-12-07 14:55:00,74.87,74.98,74.87,74.94,38364.65807665292,44.6,44.6655,44.6,44.6417,38364.6581
2009-12-07 15:00:00,74.96,75.03,74.81,74.93,69327.43918742987,44.6536,44.6953,44.5643,44.6358,69327.4392
2009-12-07 15:05:00,74.92,75.03,74.86,75.02,46496.297560291314,44.6298,44.6953,44.5941,44.6894,46496.2976
2009-12-07 15:10:00,75.03,75.13,75.03,75.07,54106.67810267083,44.6953,44.7549,44.6953,44.7192,54106.6781
2009-12-07 15:15:00,75.07,75.14,75.03,75.05,75061.28754127744,44.7192,44.7609,44.6953,44.7072,75061.2875
2009-12-07 15:20:00,75.07,75.11,74.91,74.94,59110.76393875599,44.7192,44.743,44.6239,44.6417,59110.7639
2009-12-07 15:25:00,74.94,74.96,74.87,74.89,45036.77252476647,44.6417,44.6536,44.6,44.6119,45036.7725
2009-12-07 15:30:00,74.88,75.14,74.82,75.13,131774.26035024264,44.606,44.7609,44.5702,44.7549,131774.2604
2009-12-07 15:35:00,75.13,75.14,74.98,74.98,71829.48210547245,44.7549,44.7609,44.6655,44.6655,71829.4821
2009-12-07 15:40:00,74.99,75.17,74.99,75.14,105398.55792254375,44.6715,44.7787,44.6715,44.7609,105398.5579
2009-12-07 15:45:00,75.14,75.14,74.9,74.98,125936.16020814328,44.7609,44.7609,44.6179,44.6655,125936.1602
2009-12-07 15:50:00,74.97,75.14,74.97,75.03,118013.02430100844,44.6596,44.7609,44.6596,44.6953,118013.0243
2009-12-07 15:55:00,75.02,75.09,74.97,74.98,201622.95847893137,44.6894,44.7311,44.6596,44.6655,201622.9585
2009-12-08 09:30:00,74.15,74.58,73.8,73.85,121557.58510156877,44.3606,44.6179,44.1512,44.1811,121557.5851
2009-12-08 09:35:00,73.82,73.85,73.28,73.38,165968.8468968246,44.1632,44.1811,43.8401,43.9,165968.8469
2009-12-08 09:40:00,73.38,73.7,73.33,73.38,125831.90841989152,43.9,44.0914,43.8701,43.9,125831.9084
2009-12-08 09:45:00,73.41,73.58,73.29,73.44,92262.8326028202,43.9179,44.0196,43.8461,43.9359,92262.8326
2009-12-08 09:50:00,73.44,73.63,73.4,73.53,89656.53789652584,43.9359,44.0495,43.9119,43.9897,89656.5379
2009-12-08 09:55:00,73.52,73.72,73.48,73.64,124893.64232562554,43.9837,44.1034,43.9598,44.0555,124893.6423
2009-12-08 10:00:00,73.64,73.68,73.4,73.45,83088.67523666407,44.0555,44.0794,43.9119,43.9418,83088.6752
2009-12-08 10:05:00,73.46,73.62,73.45,73.54,48060.07438406792,43.9478,44.0435,43.9418,43.9957,48060.0744
2009-12-08 10:10:00,73.54,73.6,73.38,73.47,76937.81972980939,43.9957,44.0316,43.9,43.9538,76937.8197
2009-12-08 10:15:00,73.47,73.83,73.38,73.83,124372.38338436668,43.9538,44.1692,43.9,44.1692,124372.3834
2009-12-08 10:20:00,73.8,73.97,73.76,73.82,75582.54648253632,44.1512,44.2529,44.1273,44.1632,75582.5465
2009-12-08 10:25:00,73.8,73.95,73.74,73.95,50874.87266686583,44.1512,44.241,44.1153,44.241,50874.8727
2009-12-08 10:30:00,73.93,73.97,73.85,73.87,64114.849774841154,44.229,44.2529,44.1811,44.1931,64114.8498
2009-12-08 10:35:00,73.86,73.88,73.72,73.84,54523.68525567793,44.1871,44.1991,44.1034,44.1752,54523.6853
2009-12-08 10:40:00,73.86,73.95,73.79,73.85,143763.21599919666,44.1871,44.241,44.1452,44.1811,143763.216
2009-12-08 10:45:00,73.86,73.86,73.62,73.76,84339.69669568536,44.1871,44.1871,44.0435,44.1273,84339.6967
2009-12-08 10:50:00,73.76,73.87,73.73,73.84,65261.61944561068,44.1273,44.1931,44.1094,44.1752,65261.6194
2009-12-08 10:55:00,73.86,73.97,73.73,73.92,127812.69239667522,44.1871,44.2529,44.1094,44.223,127812.6924
2009-12-08 11:00:00,73.94,74.21,73.86,74.2,93305.35048533794,44.235,44.3965,44.1871,44.3905,93305.3505
2009-12-08 11:05:00,74.2,74.44,74.2,74.42,44307.01000700405,44.3905,44.5341,44.3905,44.5221,44307.01
2009-12-08 11:10:00,74.41,74.41,74.03,74.1,197348.63516060865,44.5162,44.5162,44.2888,44.3307,197348.6352
2009-12-08 11:15:00,74.09,74.12,73.75,73.75,101019.98281596924,44.3247,44.3427,44.1213,44.1213,101019.9828
2009-12-08 11:20:00,73.77,73.93,73.73,73.89,46809.05292504664,44.1333,44.229,44.1094,44.2051,46809.0529
2009-12-08 11:25:00,73.89,73.93,73.73,73.79,151060.84117682086,44.2051,44.229,44.1094,44.1452,151060.8412
2009-12-08 11:30:00,73.8,73.86,73.73,73.77,24811.925603922267,44.1512,44.1871,44.1094,44.1333,24811.9256
2009-12-08 11:35:00,73.79,73.95,73.74,73.84,51396.1316081247,44.1452,44.241,44.1153,44.1752,51396.1316
2009-12-08 11:40:00,73.85,74.05,73.82,73.96,54315.18167917438,44.1811,44.3008,44.1632,44.247,54315.1817
2009-12-08 11:45:00,73.97,74.03,73.9,73.97,30441.52216951808,44.2529,44.2888,44.2111,44.2529,30441.5222
2009-12-08 11:50:00,73.98,74.0,73.75,73.82,87675.75391974213,44.2589,44.2709,44.1213,44.1632,87675.7539
2009-12-08 11:55:00,73.84,73.84,73.63,73.78,46600.549348543085,44.1752,44.1752,44.0495,44.1393,46600.5493
2009-12-08 12:00:00,73.79,73.84,73.7,73.83,35654.11158210679,44.1452,44.1752,44.0914,44.1692,35654.1116
2009-12-08 12:05:00,73.83,73.85,73.73,73.83,20537.602285599525,44.1692,44.1811,44.1094,44.1692,20537.6023
2009-12-08 12:10:00,73.81,73.89,73.78,73.84,41596.46351245792,44.1572,44.2051,44.1393,44.1752,41596.4635
2009-12-08 12:15:00,73.86,73.9,73.76,73.86,28043.73103972727,44.1871,44.2111,44.1273,44.1871,28043.731
2009-12-08 12:20:00,73.88,73.91,73.82,73.91,22831.14162713856,44.1991,44.217,44.1632,44.217,22831.1416
2009-12-08 12:25:00,73.91,73.92,73.69,73.8,49102.59226658566,44.217,44.223,44.0854,44.1512,49102.5923
2009-12-08 12:30:00,73.8,73.86,73.74,73.86,45975.03861903244,44.1512,44.1871,44.1153,44.1871,45975.0386
2009-12-08 12:35:00,73.86,73.86,73.75,73.82,35758.363370358566,44.1871,44.1871,44.1213,44.1632,35758.3634
2009-12-08 12:40:00,73.84,73.84,73.7,73.78,21371.61659161372,44.1752,44.1752,44.0914,44.1393,21371.6166
2009-12-08 12:45:00,73.78,73.88,73.77,73.83,27313.96852196485,44.1393,44.1991,44.1333,44.1692,27313.9685
2009-12-08 12:50:00,73.84,73.86,73.73,73.73,21684.371956369043,44.1752,44.1871,44.1094,44.1094,21684.372
2009-12-08 12:55:00,73.73,73.96,73.73,73.94,37530.64377063872,44.1094,44.247,44.1094,44.235,37530.6438
2009-12-08 13:00:00,73.94,74.05,73.87,73.88,52125.89412588712,44.235,44.3008,44.1931,44.1991,52125.8941
2009-12-08 13:05:00,73.88,73.89,73.77,73.82,31171.2846872805,44.1991,44.2051,44.1333,44.1632,31171.2847
2009-12-08 13:10:00,73.78,73.78,73.54,73.58,47955.82259581615,44.1393,44.1393,43.9957,44.0196,47955.8226
2009-12-08 13:15:00,73.59,73.73,73.57,73.73,29399.00428700033,44.0256,44.1094,44.0136,44.1094,29399.0043
2009-12-08 13:20:00,73.7,73.72,73.5,73.58,32526.557934553563,44.0914,44.1034,43.9718,44.0196,32526.5579
2009-12-08 13:25:00,73.58,73.62,73.46,73.48,48477.08153707502,44.0196,44.0435,43.9478,43.9598,48477.0815
2009-12-08 13:30:00,73.47,73.74,73.44,73.55,80899.38768337682,43.9538,44.1153,43.9359,44.0017,80899.3877
2009-12-08 13:35:00,73.58,73.67,73.5,73.51,34820.097276092594,44.0196,44.0735,43.9718,43.9777,34820.0973
2009-12-08 13:40:00,73.5,73.76,73.49,73.62,47434.56365455728,43.9718,44.1273,43.9658,44.0435,47434.5637
2009-12-08 13:45:00,73.6,73.7,73.58,73.63,34403.0901230855,44.0316,44.0914,44.0196,44.0495,34403.0901
2009-12-08 13:50:00,73.62,73.66,73.53,73.65,30962.78111077695,44.0435,44.0675,43.9897,44.0615,30962.7811
2009-12-08 13:55:00,73.64,73.66,73.55,73.61,34090.33475833017,44.0555,44.0675,44.0017,44.0376,34090.3348
2009-12-08 14:00:00,73.61,73.62,73.55,73.6,37113.63661763163,44.0376,44.0435,44.0017,44.0316,37113.6366
2009-12-08 14:05:00,73.58,73.75,73.58,73.73,37843.39913539405,44.0196,44.1213,44.0196,44.1094,37843.3991
2009-12-08 14:10:00,73.73,73.8,73.64,73.78,83297.17881316761,44.1094,44.1512,44.0555,44.1393,83297.1788
2009-12-08 14:15:00,73.78,73.81,73.67,73.72,53689.67094966373,44.1393,44.1572,44.0735,44.1034,53689.6709
2009-12-08 14:20:00,73.7,73.73,73.54,73.58,78084.5894005789,44.0914,44.1094,43.9957,44.0196,78084.5894
2009-12-08 14:25:00,73.6,73.63,73.46,73.52,65365.87123386245,44.0316,44.0495,43.9478,43.9837,65365.8712
2009-12-08 14:30:00,73.54,73.58,73.49,73.5,35966.86694686212,43.9957,44.0196,43.9658,43.9718,35966.8669
2009-12-08 14:35:00,73.5,73.56,73.41,73.47,55044.9441969368,43.9718,44.0077,43.9179,43.9538,55044.9442
2009-12-08 14:40:00,73.47,73.55,73.43,73.53,53689.67094966373,43.9538,44.0017,43.9299,43.9897,53689.6709
2009-12-08 14:45:00,73.53,73.61,73.53,73.58,50770.620878614056,43.9897,44.0376,43.9897,44.0196,50770.6209
2009-12-08 14:50:00,73.59,73.59,73.35,73.47,130001.97994996248,44.0256,44.0256,43.882,43.9538,130001.9799
2009-12-08 14:55:00,73.45,73.48,73.32,73.4,93201.09869708616,43.9418,43.9598,43.8641,43.9119,93201.0987
2009-12-08 15:00:00,73.4,73.4,73.3,73.34,54210.929890922605,43.9119,43.9119,43.8521,43.876,54210.9299
2009-12-08 15:05:00,73.33,73.44,73.29,73.43,62863.82831581987,43.8701,43.9359,43.8461,43.9299,62863.8283
2009-12-08 15:10:00,73.44,73.6,73.44,73.6,97788.17738016424,43.9359,44.0316,43.9359,44.0316,97788.1774
2009-12-08 15:15:00,73.6,73.61,73.5,73.51,67346.65521064616,44.0316,44.0376,43.9718,43.9777,67346.6552
2009-12-08 15:20:00,73.51,73.56,73.47,73.56,47017.55650155018,43.9777,44.0077,43.9538,44.0077,47017.5565
2009-12-08 15:25:00,73.54,73.72,73.54,73.72,51813.1387611318,43.9957,44.1034,43.9957,44.1034,51813.1388
2009-12-08 15:30:00,73.71,73.75,73.58,73.6,78605.84834183777,44.0974,44.1213,44.0196,44.0316,78605.8483
2009-12-08 15:35:00,73.59,73.65,73.55,73.56,71933.73389372423,44.0256,44.0615,44.0017,44.0077,71933.7339
2009-12-08 15:40:00,73.57,73.7,73.52,73.69,57129.97996197228,44.0136,44.0914,43.9837,44.0854,57129.98
2009-12-08 15:45:00,73.69,73.79,73.66,73.76,145222.74103472152,44.0854,44.1452,44.0675,44.1273,145222.741
2009-12-08 15:50:00,73.76,73.78,73.65,73.77,131982.76392674618,44.1273,44.1393,44.0615,44.1333,131982.7639
2009-12-08 15:55:00,73.77,73.89,73.74,73.74,235504.789660758,44.1333,44.2051,44.1153,44.1153,235504.7897
2009-12-09 09:30:00,74.12,74.12,73.62,73.69,93618.10585009328,44.3427,44.3427,44.0435,44.0854,93618.1059
2009-12-09 09:35:00,73.67,73.69,73.31,73.5,68910.43203442277,44.0735,44.0854,43.8581,43.9718,68910.432
2009-12-09 09:40:00,73.52,73.75,73.45,73.63,116657.75105373537,43.9837,44.1213,43.9418,44.0495,116657.7511
2009-12-09 09:45:00,73.64,73.8,73.56,73.68,61404.30328029503,44.0555,44.1512,44.0077,44.0794,61404.3033
2009-12-09 09:50:00,73.68,73.82,73.65,73.78,158254.2145661933,44.0794,44.1632,44.0615,44.1393,158254.2146
2009-12-09 09:55:00,73.79,73.94,73.75,73.88,47643.06723106083,44.1452,44.235,44.1213,44.1991,47643.0672
2009-12-09 10:00:00,73.86,74.07,73.85,73.94,103313.52215750828,44.1871,44.3128,44.1811,44.235,103313.5222
2009-12-09 10:05:00,73.94,73.96,73.86,73.93,46079.29040728421,44.235,44.247,44.1871,44.229,46079.2904
2009-12-09 10:10:00,73.95,73.96,73.71,73.71,28877.745345741463,44.241,44.247,44.0974,44.0974,28877.7453
2009-12-09 10:15:00,73.73,73.89,73.69,73.82,16680.28612028388,44.1094,44.2051,44.0854,44.1632,16680.2861
2009-12-09 10:20:00,73.79,73.9,73.69,73.7,19495.084403081783,44.1452,44.2111,44.0854,44.0914,19495.0844
2009-12-09 10:25:00,73.7,73.85,73.7,73.85,26479.954215950656,44.0914,44.1811,44.0914,44.1811,26479.9542
2009-12-09 10:30:00,73.86,73.95,73.22,73.67,180564.09725207297,44.1871,44.241,43.8042,44.0735,180564.0973
2009-12-09 10:35:00,73.66,73.86,73.53,73.79,65887.13017512132,44.0675,44.1871,43.9897,44.1452,65887.1302
2009-12-09 10:40:00,73.82,74.29,73.82,74.18,161903.0271550054,44.1632,44.4444,44.1632,44.3786,161903.0272
2009-12-09 10:45:00,74.19,74.6,74.18,74.56,193908.32614830008,44.3846,44.6298,44.3786,44.6059,193908.3261
2009-12-09 10:50:00,74.56,74.6,74.16,74.25,72142.23747022777,44.6059,44.6298,44.3666,44.4204,72142.2375
2009-12-09 10:55:00,74.22,74.23,73.99,73.99,49936.60657259986,44.4025,44.4085,44.2649,44.2649,49936.6066
2009-12-09 11:00:00,74.02,74.14,73.98,74.08,37947.65092364582,44.2828,44.3546,44.2589,44.3187,37947.6509
2009-12-09 11:05:00,74.14,74.2,74.08,74.09,50770.620878614056,44.3546,44.3905,44.3187,44.3247,50770.6209
2009-12-09 11:10:00,74.08,74.08,73.87,74.01,33986.0829700784,44.3187,44.3187,44.1931,44.2769,33986.083
2009-12-09 11:15:00,74.01,74.2,73.97,74.11,20329.09870909597,44.2769,44.3905,44.2529,44.3367,20329.0987
2009-12-09 11:20:00,74.12,74.19,74.02,74.05,31796.79541679114,44.3427,44.3846,44.2828,44.3008,31796.7954
2009-12-09 11:25:00,74.03,74.05,73.87,73.88,34924.34906434437,44.2888,44.3008,44.1931,44.1991,34924.3491
2009-12-09 11:30:00,73.86,73.93,73.78,73.79,39719.93132392599,44.1871,44.229,44.1393,44.1452,39719.9313
2009-12-09 11:35:00,73.79,73.83,73.6,73.76,72871.99998799019,44.1452,44.1692,44.0316,44.1273,72872.0
2009-12-09 11:40:00,73.77,73.96,73.73,73.96,24916.17739217404,44.1333,44.247,44.1094,44.247,24916.1774
2009-12-09 11:45:00,73.94,73.94,73.73,73.78,25645.939909936464,44.235,44.235,44.1094,44.1393,25645.9399
2009-12-09 11:50:00,73.79,73.87,73.73,73.75,39094.42059441534,44.1452,44.1931,44.1094,44.1213,39094.4206
2009-12-09 11:55:00,73.75,73.9,73.72,73.83,75895.30184729164,44.1213,44.2111,44.1034,44.1692,75895.3018
2009-12-09 12:00:00,73.83,73.83,73.51,73.55,50562.117302110506,44.1692,44.1692,43.9777,44.0017,50562.1173
2009-12-09 12:05:00,73.58,73.69,73.54,73.56,60570.28897428083,44.0196,44.0854,43.9957,44.0077,60570.289
2009-12-09 12:10:00,73.53,73.61,73.45,73.48,80378.12874211794,43.9897,44.0376,43.9418,43.9598,80378.1287
2009-12-09 12:15:00,73.48,73.49,73.19,73.24,63802.09441008583,43.9598,43.9658,43.7863,43.8162,63802.0944
2009-12-09 12:20:00,73.21,73.21,73.08,73.16,66721.14448113552,43.7983,43.7983,43.7205,43.7683,66721.1445
2009-12-09 12:25:00,73.15,73.3,73.14,73.25,56712.97280896518,43.7624,43.8521,43.7564,43.8222,56712.9728
2009-12-09 12:30:00,73.23,73.34,73.2,73.25,28356.48640448259,43.8102,43.876,43.7923,43.8222,28356.4864
2009-12-09 12:35:00,73.26,73.31,73.08,73.08,32318.054358050013,43.8282,43.8581,43.7205,43.7205,32318.0544
2009-12-09 12:40:00,73.11,73.14,72.86,72.87,59527.77109176309,43.7384,43.7564,43.5889,43.5949,59527.7711
2009-12-09 12:45:00,72.86,73.06,72.84,73.0,35028.600852596144,43.5889,43.7085,43.5769,43.6726,35028.6009
2009-12-09 12:50:00,72.99,73.12,72.93,73.05,26792.709580705978,43.6666,43.7444,43.6307,43.7025,26792.7096
2009-12-09 12:55:00,73.06,73.23,73.03,73.07,35549.859793855016,43.7085,43.8102,43.6906,43.7145,35549.8598
2009-12-09 13:00:00,73.06,73.07,72.83,72.94,70265.70528169583,43.7085,43.7145,43.5709,43.6367,70265.7053
2009-12-09 13:05:00,72.94,73.1,72.89,73.07,43264.49212448631,43.6367,43.7325,43.6068,43.7145,43264.4921
2009-12-09 13:10:00,73.09,73.26,73.03,73.21,63593.59083358228,43.7265,43.8282,43.6906,43.7983,63593.5908
2009-12-09 13:15:00,73.21,73.25,73.12,73.21,31171.2846872805,43.7983,43.8222,43.7444,43.7983,31171.2847
2009-12-09 13:20:00,73.21,73.21,72.99,73.01,35341.356217351466,43.7983,43.7983,43.6666,43.6786,35341.3562
2009-12-09 13:25:00,73.0,73.1,72.95,73.06,35028.600852596144,43.6726,43.7325,43.6427,43.7085,35028.6009
2009-12-09 13:30:00,73.07,73.12,72.94,72.97,33673.32760532308,43.7145,43.7444,43.6367,43.6547,33673.3276
2009-12-09 13:35:00,72.97,73.12,72.97,73.03,20850.357650354847,43.6547,43.7444,43.6547,43.6906,20850.3577
2009-12-09 13:40:00,73.03,73.03,72.8,72.89,49311.09584308921,43.6906,43.6906,43.553,43.6068,49311.0958
2009-12-09 13:45:00,72.92,72.98,72.71,72.8,54210.929890922605,43.6248,43.6607,43.4991,43.553,54210.9299
2009-12-09 13:50:00,72.8,73.01,72.8,72.85,34924.34906434437,43.553,43.6786,43.553,43.5829,34924.3491
2009-12-09 13:55:00,72.86,72.93,72.73,72.74,29816.01144000743,43.5889,43.6307,43.5111,43.5171,29816.0114
2009-12-09 14:00:00,72.75,72.9,72.74,72.84,59006.51215050422,43.5231,43.6128,43.5171,43.5769,59006.5122
2009-12-09 14:05:00,72.82,73.19,72.82,73.11,45036.77252476647,43.5649,43.7863,43.5649,43.7384,45036.7725
2009-12-09 14:10:00,73.1,73.14,73.03,73.09,35758.363370358566,43.7325,43.7564,43.6906,43.7265,35758.3634
2009-12-09 14:15:00,73.11,73.18,73.01,73.03,50040.85836085164,43.7384,43.7803,43.6786,43.6906,50040.8584
2009-12-09 14:20:00,73.04,73.24,73.04,73.17,71412.47495246536,43.6966,43.8162,43.6966,43.7743,71412.475
2009-12-09 14:25:00,73.16,73.22,73.03,73.1,63802.09441008583,43.7683,43.8042,43.6906,43.7325,63802.0944
2009-12-09 14:30:00,73.12,73.28,73.1,73.2,62342.569374561,43.7444,43.8401,43.7325,43.7923,62342.5694
2009-12-09 14:35:00,73.19,73.41,73.15,73.28,57963.99426798648,43.7863,43.9179,43.7624,43.8401,57963.9943
2009-12-09 14:40:00,73.29,73.34,73.25,73.28,36175.37052336566,43.8461,43.876,43.8222,43.8401,36175.3705
2009-12-09 14:45:00,73.3,73.36,73.21,73.29,43472.99570098986,43.8521,43.888,43.7983,43.8461,43472.9957
2009-12-09 14:50:00,73.3,73.46,73.26,73.36,53689.67094966373,43.8521,43.9478,43.8282,43.888,53689.6709
2009-12-09 14:55:00,73.35,73.38,73.22,73.22,71308.22316421357,43.882,43.9,43.8042,43.8042,71308.2232
2009-12-09 15:00:00,73.23,73.41,73.23,73.37,51917.39054938357,43.8102,43.9179,43.8102,43.894,51917.3905
2009-12-09 15:05:00,73.35,73.5,73.31,73.5,85277.96278995133,43.882,43.9718,43.8581,43.9718,85277.9628
2009-12-09 15:10:00,73.5,73.68,73.47,73.62,61404.30328029503,43.9718,44.0794,43.9538,44.0435,61404.3033
2009-12-09 15:15:00,73.62,73.68,73.5,73.63,51187.62803162115,44.0435,44.0794,43.9718,44.0495,51187.628
2009-12-09 15:20:00,73.63,73.78,73.61,73.73,90282.04862603649,44.0495,44.1393,44.0376,44.1094,90282.0486
2009-12-09 15:25:00,73.73,73.76,73.68,73.73,76416.56078855052,44.1094,44.1273,44.0794,44.1094,76416.5608
2009-12-09 15:30:00,73.72,73.73,73.51,73.63,53481.16737316018,44.1034,44.1094,43.9777,44.0495,53481.1674
2009-12-09 15:35:00,73.63,73.67,73.5,73.52,62759.57652756809,44.0495,44.0735,43.9718,43.9837,62759.5765
2009-12-09 15:40:00,73.52,73.71,73.5,73.67,47955.82259581615,43.9837,44.0974,43.9718,44.0735,47955.8226
2009-12-09 15:45:00,73.67,73.75,73.62,73.73,68597.67666966745,44.0735,44.1213,44.0435,44.1094,68597.6767
2009-12-09 15:50:00,73.72,73.82,73.64,73.74,92784.09154407908,44.1034,44.1632,44.0555,44.1153,92784.0915
2009-12-09 15:55:00,73.73,73.82,73.66,73.78,135423.07293905475,44.1094,44.1632,44.0675,44.1393,135423.0729
2009-12-10 09:30:00,74.14,74.72,74.14,74.32,188487.23315920783,44.3546,44.7016,44.3546,44.4623,188487.2332
2009-12-10 09:35:00,74.32,74.4,74.13,74.28,55983.21029120277,44.4623,44.5102,44.3487,44.4384,55983.2103
2009-12-10 09:40:00,74.27,74.45,74.23,74.4,44932.5207365147,44.4324,44.5401,44.4085,44.5102,44932.5207
2009-12-10 09:45:00,74.38,74.5,74.3,74.32,57025.728173720505,44.4982,44.57,44.4504,44.4623,57025.7282
2009-12-10 09:50:00,74.31,74.39,74.13,74.2,66408.38911638019,44.4563,44.5042,44.3487,44.3905,66408.3891
2009-12-10 09:55:00,74.22,74.34,74.12,74.22,51500.38339637647,44.4025,44.4743,44.3427,44.4025,51500.3834
2009-12-10 10:00:00,74.24,74.3,74.05,74.07,43681.49927749341,44.4145,44.4504,44.3008,44.3128,43681.4993
2009-12-10 10:05:00,74.06,74.06,73.6,73.66,179417.32758130346,44.3068,44.3068,44.0316,44.0675,179417.3276
2009-12-10 10:10:00,73.68,73.83,73.62,73.69,71829.48210547245,44.0794,44.1692,44.0435,44.0854,71829.4821
2009-12-10 10:15:00,73.68,73.86,73.59,73.62,81107.89125988036,44.0794,44.1871,44.0256,44.0435,81107.8913
2009-12-10 10:20:00,73.62,73.69,73.45,73.68,108630.36335834875,44.0435,44.0854,43.9418,44.0794,108630.3634
2009-12-10 10:25:00,73.66,73.69,73.58,73.61,77667.5822475718,44.0675,44.0854,44.0196,44.0376,77667.5822
2009-12-10 10:30:00,73.69,74.15,73.63,73.86,172536.70955668637,44.0854,44.3606,44.0495,44.1871,172536.7096
2009-12-10 10:35:00,73.86,74.09,73.86,73.96,84026.94133093003,44.1871,44.3247,44.1871,44.247,84026.9413
2009-12-10 10:40:00,73.97,74.23,73.88,73.97,63489.33904533051,44.2529,44.4085,44.1991,44.2529,63489.339
2009-12-10 10:45:00,73.98,74.04,73.86,73.89,89239.53074351874,44.2589,44.2948,44.1871,44.2051,89239.5307
2009-12-10 10:50:00,73.89,73.96,73.87,73.92,38781.665229660015,44.2051,44.247,44.1931,44.223,38781.6652
2009-12-10 10:55:00,73.89,74.05,73.87,73.98,34403.0901230855,44.2051,44.3008,44.1931,44.2589,34403.0901
2009-12-10 11:00:00,73.98,74.15,73.94,74.13,87884.25749624569,44.2589,44.3606,44.235,44.3487,87884.2575
2009-12-10 11:05:00,74.13,74.14,73.94,74.02,134484.80684478878,44.3487,44.3546,44.235,44.2828,134484.8068
2009-12-10 11:10:00,74.02,74.12,73.98,74.04,42326.22603022034,44.2828,44.3427,44.2589,44.2948,42326.226
2009-12-10 11:15:00,74.04,74.22,74.04,74.12,79648.36622435552,44.2948,44.4025,44.2948,44.3427,79648.3662
2009-12-10 11:20:00,74.13,74.18,74.02,74.05,55357.69956169212,44.3487,44.3786,44.2828,44.3008,55357.6996
2009-12-10 11:25:00,74.04,74.1,73.89,73.93,81107.89125988036,44.2948,44.3307,44.2051,44.229,81107.8913
2009-12-10 11:30:00,73.92,73.96,73.83,73.91,59632.02288001486,44.223,44.247,44.1692,44.217,59632.0229
2009-12-10 11:35:00,73.91,74.03,73.91,73.97,82046.15735414633,44.217,44.2888,44.217,44.2529,82046.1574
2009-12-10 11:40:00,73.97,74.06,73.92,74.03,27626.72388672017,44.2529,44.3068,44.223,44.2888,27626.7239
2009-12-10 11:45:00,74.02,74.02,73.86,73.9,28147.982827979045,44.2828,44.2828,44.1871,44.2111,28147.9828
2009-12-10 11:50:00,73.88,73.94,73.73,73.86,50249.36193735519,44.1991,44.235,44.1094,44.1871,50249.3619
2009-12-10 11:55:00,73.84,73.88,73.74,73.81,22205.630897627914,44.1752,44.1991,44.1153,44.1572,22205.6309
2009-12-10 12:00:00,73.81,73.96,73.81,73.91,55983.21029120277,44.1572,44.247,44.1572,44.217,55983.2103
2009-12-10 12:05:00,73.91,73.97,73.76,73.79,57338.48353847583,44.217,44.2529,44.1273,44.1452,57338.4835
2009-12-10 12:10:00,73.78,73.83,73.72,73.73,39511.42774742244,44.1393,44.1692,44.1034,44.1094,39511.4277
2009-12-10 12:15:00,73.72,73.73,73.55,73.57,56817.22459721696,44.1034,44.1094,44.0017,44.0136,56817.2246
2009-12-10 12:20:00,73.55,73.62,73.44,73.48,46183.54219553599,44.0017,44.0435,43.9359,43.9598,46183.5422
2009-12-10 12:25:00,73.48,73.58,73.43,73.57,28147.982827979045,43.9598,44.0196,43.9299,44.0136,28147.9828
2009-12-10 12:30:00,73.58,73.68,73.5,73.64,27105.464945461303,44.0196,44.0794,43.9718,44.0555,27105.4649
2009-12-10 12:35:00,73.64,73.73,73.54,73.73,35654.11158210679,44.0555,44.1094,43.9957,44.1094,35654.1116
2009-12-10 12:40:00,73.73,73.75,73.64,73.69,58485.25320924535,44.1094,44.1213,44.0555,44.0854,58485.2532
2009-12-10 12:45:00,73.69,73.8,73.66,73.75,45662.28325427712,44.0854,44.1512,44.0675,44.1213,45662.2833
2009-12-10 12:50:00,73.73,73.76,73.64,73.67,12822.969954968232,44.1094,44.1273,44.0555,44.0735,12822.97
2009-12-10 12:55:00,73.66,73.74,73.66,73.74,28773.493557489688,44.0675,44.1153,44.0675,44.1153,28773.4936
2009-12-10 13:00:00,73.73,73.75,73.47,73.61,37322.14019413518,44.1094,44.1213,43.9538,44.0376,37322.1402
2009-12-10 13:05:00,73.59,73.73,73.57,73.58,34715.84548784082,44.0256,44.1094,44.0136,44.0196,34715.8455
2009-12-10 13:10:00,73.54,73.61,73.38,73.42,53793.92273791551,43.9957,44.0376,43.9,43.9239,53793.9227
2009-12-10 13:15:00,73.4,73.51,73.35,73.39,42326.22603022034,43.9119,43.9777,43.882,43.9059,42326.226
2009-12-10 13:20:00,73.37,73.46,73.32,73.37,63802.09441008583,43.894,43.9478,43.8641,43.894,63802.0944
2009-12-10 13:25:00,73.36,73.41,73.3,73.36,36800.88125287631,43.888,43.9179,43.8521,43.888,36800.8813
2009-12-10 13:30:00,73.37,73.45,73.29,73.31,42638.981394975664,43.894,43.9418,43.8461,43.8581,42638.9814
2009-12-10 13:35:00,73.33,73.42,73.28,73.41,63697.84262183406,43.8701,43.9239,43.8401,43.9179,63697.8426
2009-12-10 13:40:00,73.4,73.5,73.28,73.37,75374.04290603277,43.9119,43.9718,43.8401,43.894,75374.0429
2009-12-10 13:45:00,73.37,73.38,73.23,73.35,53272.66379665664,43.894,43.9,43.8102,43.882,53272.6638
2009-12-10 13:50:00,73.37,73.38,73.25,73.28,101228.48639247278,43.894,43.9,43.8222,43.8401,101228.4864
2009-12-10 13:55:00,73.28,73.46,73.26,73.44,93096.8469088344,43.8401,43.9478,43.8282,43.9359,93096.8469
2009-12-10 14:00:00,73.44,73.55,73.41,73.51,95911.6451916323,43.9359,44.0017,43.9179,43.9777,95911.6452
2009-12-10 14:05:00,73.52,73.63,73.47,73.47,62238.31758630922,43.9837,44.0495,43.9538,43.9538,62238.3176
2009-12-10 14:10:00,73.47,73.54,73.42,73.49,45558.03146602534,43.9538,43.9957,43.9239,43.9658,45558.0315
2009-12-10 14:15:00,73.49,73.57,73.46,73.56,49415.34763134099,43.9658,44.0136,43.9478,44.0077,49415.3476
2009-12-10 14:20:00,73.56,73.58,73.45,73.54,75374.04290603277,44.0077,44.0196,43.9418,43.9957,75374.0429
2009-12-10 14:25:00,73.54,73.59,73.47,73.5,46913.30471329841,43.9957,44.0256,43.9538,43.9718,46913.3047
2009-12-10 14:30:00,73.51,73.62,73.49,73.51,51291.87981987293,43.9777,44.0435,43.9658,43.9777,51291.8798
2009-12-10 14:35:00,73.51,73.52,73.36,73.37,65053.115869107125,43.9777,43.9837,43.888,43.894,65053.1159
2009-12-10 14:40:00,73.37,73.45,73.34,73.4,58172.497844490026,43.894,43.9418,43.876,43.9119,58172.4978
2009-12-10 14:45:00,73.4,73.45,73.34,73.4,43472.99570098986,43.9119,43.9418,43.876,43.9119,43472.9957
2009-12-10 14:50:00,73.41,73.44,73.31,73.34,41387.95993595437,43.9179,43.9359,43.8581,43.876,41387.9599
2009-12-10 14:55:00,73.33,73.37,73.22,73.23,60570.28897428083,43.8701,43.894,43.8042,43.8102,60570.289
2009-12-10 15:00:00,73.22,73.23,73.09,73.1,84965.207425196,43.8042,43.8102,43.7265,43.7325,84965.2074
2009-12-10 15:05:00,73.1,73.26,73.09,73.15,75165.53932952923,43.7325,43.8282,43.7265,43.7624,75165.5393
2009-12-10 15:10:00,73.17,73.27,73.15,73.18,60466.03718602906,43.7743,43.8342,43.7624,43.7803,60466.0372
2009-12-10 15:15:00,73.17,73.31,73.16,73.3,48477.08153707502,43.7743,43.8581,43.7683,43.8521,48477.0815
2009-12-10 15:20:00,73.3,73.36,73.23,73.28,97579.67380366068,43.8521,43.888,43.8102,43.8401,97579.6738
2009-12-10 15:25:00,73.28,73.41,73.14,73.2,129063.71385569652,43.8401,43.9179,43.7564,43.7923,129063.7139
2009-12-10 15:30:00,73.22,73.45,73.15,73.37,501972.360432293,43.8042,43.9418,43.7624,43.894,501972.3604
2009-12-10 15:35:00,73.38,73.44,73.34,73.42,68806.180246171,43.9,43.9359,43.876,43.9239,68806.1802
2009-12-10 15:40:00,73.43,73.48,73.37,73.46,86633.23603722439,43.9299,43.9598,43.894,43.9478,86633.236
2009-12-10 15:45:00,73.46,73.67,73.43,73.67,164300.8182847962,43.9478,44.0735,43.9299,44.0735,164300.8183
2009-12-10 15:50:00,73.65,73.73,73.64,73.67,246451.2274271943,44.0615,44.1094,44.0555,44.0735,246451.2274
2009-12-10 15:55:00,73.66,73.88,73.66,73.8,467152.2631562004,44.0675,44.1991,44.0675,44.1512,467152.2632
2009-12-11 09:30:00,74.16,74.33,73.6,73.64,101436.98996897634,44.3666,44.4683,44.0316,44.0555,101436.99
2009-12-11 09:35:00,73.59,73.62,73.28,73.55,74123.02144701149,44.0256,44.0435,43.8401,44.0017,74123.0214
2009-12-11 09:40:00,73.57,73.67,73.4,73.42,25958.695274691785,44.0136,44.0735,43.9119,43.9239,25958.6953
2009-12-11 09:45:00,73.44,73.58,73.3,73.3,37322.14019413518,43.9359,44.0196,43.8521,43.8521,37322.1402
2009-12-11 09:50:00,73.32,73.68,73.17,73.51,59840.52645651841,43.8641,44.0794,43.7743,43.9777,59840.5265
2009-12-11 09:55:00,73.56,73.81,73.46,73.77,70682.71243470293,44.0077,44.1572,43.9478,44.1333,70682.7124
2009-12-11 10:00:00,73.79,73.99,73.73,73.86,88405.51643750456,44.1452,44.2649,44.1094,44.1871,88405.5164
2009-12-11 10:05:00,73.89,73.96,73.71,73.78,106649.57938156504,44.2051,44.247,44.0974,44.1393,106649.5794
2009-12-11 10:10:00,73.8,73.94,73.68,73.92,80065.37337736262,44.1512,44.235,44.0794,44.223,80065.3734
2009-12-11 10:15:00,73.92,73.97,73.58,73.62,112279.17594716084,44.223,44.2529,44.0196,44.0435,112279.1759
2009-12-11 10:20:00,73.6,73.66,73.34,73.48,153979.89124787055,44.0316,44.0675,43.876,43.9598,153979.8912
2009-12-11 10:25:00,73.51,73.85,73.5,73.76,43994.25464224873,43.9777,44.1811,43.9718,44.1273,43994.2546
2009-12-11 10:30:00,73.78,73.91,73.64,73.85,50874.87266686583,44.1393,44.217,44.0555,44.1811,50874.8727
2009-12-11 10:35:00,73.85,73.9,73.65,73.77,56712.97280896518,44.1811,44.2111,44.0615,44.1333,56712.9728
2009-12-11 10:40:00,73.77,73.79,73.65,73.68,39407.175959170665,44.1333,44.1452,44.0615,44.0794,39407.176
2009-12-11 10:45:00,73.71,73.71,73.53,73.55,46809.05292504664,44.0974,44.0974,43.9897,44.0017,46809.0529
2009-12-11 10:50:00,73.58,73.73,73.46,73.61,50145.110149103406,44.0196,44.1094,43.9478,44.0376,50145.1101
2009-12-11 10:55:00,73.59,73.71,73.57,73.62,48894.08869008212,44.0256,44.0974,44.0136,44.0435,48894.0887
2009-12-11 11:00:00,73.61,73.75,73.57,73.61,55461.9513499439,44.0376,44.1213,44.0136,44.0376,55461.9513
2009-12-11 11:05:00,73.63,73.65,73.38,73.38,55461.9513499439,44.0495,44.0615,43.9,43.9,55461.9513
2009-12-11 11:10:00,73.39,73.39,73.18,73.18,50979.124455117606,43.9059,43.9059,43.7803,43.7803,50979.1245
2009-12-11 11:15:00,73.17,73.39,73.13,73.18,59840.52645651841,43.7743,43.9059,43.7504,43.7803,59840.5265
2009-12-11 11:20:00,73.17,73.22,73.0,73.03,67450.90699889793,43.7743,43.8042,43.6726,43.6906,67450.907
2009-12-11 11:25:00,73.04,73.11,73.0,73.03,57859.74247973471,43.6966,43.7384,43.6726,43.6906,57859.7425
2009-12-11 11:30:00,73.02,73.07,72.95,72.97,48685.58511357857,43.6846,43.7145,43.6427,43.6547,48685.5851
2009-12-11 11:35:00,72.97,73.16,72.95,73.07,65887.13017512132,43.6547,43.7683,43.6427,43.7145,65887.1302
2009-12-11 11:40:00,73.04,73.1,72.95,73.02,40762.44920644373,43.6966,43.7325,43.6427,43.6846,40762.4492
2009-12-11 11:45:00,73.02,73.02,72.68,72.76,74123.02144701149,43.6846,43.6846,43.4812,43.529,74123.0214
2009-12-11 11:50:00,72.76,73.0,72.74,73.0,76937.81972980939,43.529,43.6726,43.5171,43.6726,76937.8197
2009-12-11 11:55:00,73.01,73.02,72.82,72.96,66721.14448113552,43.6786,43.6846,43.5649,43.6487,66721.1445
2009-12-11 12:00:00,72.96,73.2,72.95,73.17,43994.25464224873,43.6487,43.7923,43.6427,43.7743,43994.2546
2009-12-11 12:05:00,73.19,73.22,73.08,73.16,76103.80542379519,43.7863,43.8042,43.7205,43.7683,76103.8054
2009-12-11 12:10:00,73.15,73.22,73.12,73.14,61195.79970379148,43.7624,43.8042,43.7444,43.7564,61195.7997
2009-12-11 12:15:00,73.15,73.29,73.11,73.27,46809.05292504664,43.7624,43.8461,43.7384,43.8342,46809.0529
2009-12-11 12:20:00,73.27,73.4,73.26,73.37,59840.52645651841,43.8342,43.9119,43.8282,43.894,59840.5265
2009-12-11 12:25:00,73.4,73.42,73.26,73.28,24707.673815670496,43.9119,43.9239,43.8282,43.8401,24707.6738
2009-12-11 12:30:00,73.28,73.36,73.24,73.35,36592.37767637276,43.8401,43.888,43.8162,43.882,36592.3777
2009-12-11 12:35:00,73.36,73.37,73.27,73.35,19599.33619133356,43.888,43.894,43.8342,43.882,19599.3362
2009-12-11 12:40:00,73.35,73.36,73.26,73.26,16471.78254378033,43.882,43.888,43.8282,43.8282,16471.7825
2009-12-11 12:45:00,73.27,73.29,73.21,73.26,30962.78111077695,43.8342,43.8461,43.7983,43.8282,30962.7811
2009-12-11 12:50:00,73.26,73.35,73.26,73.3,35654.11158210679,43.8282,43.882,43.8282,43.8521,35654.1116
2009-12-11 12:55:00,73.31,73.36,73.26,73.33,36905.13304112808,43.8581,43.888,43.8282,43.8701,36905.133
2009-12-11 13:00:00,73.32,73.33,73.23,73.25,27418.220310216624,43.8641,43.8701,43.8102,43.8222,27418.2203
2009-12-11 13:05:00,73.25,73.29,73.2,73.21,37634.8955588905,43.8222,43.8461,43.7923,43.7983,37634.8956
2009-12-11 13:10:00,73.21,73.25,73.19,73.22,21163.11301511017,43.7983,43.8222,43.7863,43.8042,21163.113
2009-12-11 13:15:00,73.22,73.27,73.18,73.24,30754.2775342734,43.8042,43.8342,43.7803,43.8162,30754.2775
2009-12-11 13:20:00,73.24,73.26,73.15,73.16,26271.450639447103,43.8162,43.8282,43.7624,43.7683,26271.4506
2009-12-11 13:25:00,73.17,73.22,73.16,73.22,24916.17739217404,43.7743,43.8042,43.7683,43.8042,24916.1774
2009-12-11 13:30:00,73.21,73.3,73.19,73.21,31692.54362853937,43.7983,43.8521,43.7863,43.7983,31692.5436
2009-12-11 13:35:00,73.21,73.28,73.2,73.26,37947.65092364582,43.7983,43.8401,43.7923,43.8282,37947.6509
2009-12-11 13:40:00,73.25,73.26,73.08,73.1,40553.94562994018,43.8222,43.8282,43.7205,43.7325,40553.9456
2009-12-11 13:45:00,73.09,73.14,73.03,73.07,34403.0901230855,43.7265,43.7564,43.6906,43.7145,34403.0901
2009-12-11 13:50:00,73.04,73.06,73.01,73.03,22622.63805063501,43.6966,43.7085,43.6786,43.6906,22622.6381
2009-12-11 13:55:00,73.02,73.03,72.94,72.99,37739.14734714227,43.6846,43.6906,43.6367,43.6666,37739.1473
2009-12-11 14:00:00,72.99,73.1,72.89,73.04,39407.175959170665,43.6666,43.7325,43.6068,43.6966,39407.176
2009-12-11 14:05:00,73.06,73.12,72.98,73.1,54523.68525567793,43.7085,43.7444,43.6607,43.7325,54523.6853
2009-12-11 14:10:00,73.1,73.1,73.01,73.03,35028.600852596144,43.7325,43.7325,43.6786,43.6906,35028.6009
2009-12-11 14:15:00,73.05,73.05,72.94,72.97,36488.12588812099,43.7025,43.7025,43.6367,43.6547,36488.1259
2009-12-11 14:20:00,72.98,73.1,72.96,73.06,72767.74819973842,43.6607,43.7325,43.6487,43.7085,72767.7482
2009-12-11 14:25:00,73.08,73.13,73.03,73.03,19286.58082657824,43.7205,43.7504,43.6906,43.6906,19286.5808
2009-12-11 14:30:00,73.03,73.13,73.03,73.05,98622.19168617844,43.6906,43.7504,43.6906,43.7025,98622.1917
2009-12-11 14:35:00,73.04,73.04,72.94,73.0,35132.85264084792,43.6966,43.6966,43.6367,43.6726,35132.8526
2009-12-11 14:40:00,72.99,73.03,72.91,72.98,59944.77824477019,43.6666,43.6906,43.6188,43.6607,59944.7782
2009-12-11 14:45:00,72.97,73.08,72.92,73.02,32735.06151105712,43.6547,43.7205,43.6248,43.6846,32735.0615
2009-12-11 14:50:00,73.02,73.11,73.02,73.05,37634.8955588905,43.6846,43.7384,43.6846,43.7025,37634.8956
2009-12-11 14:55:00,73.05,73.06,72.95,72.99,51500.38339637647,43.7025,43.7085,43.6427,43.6666,51500.3834
2009-12-11 15:00:00,72.97,73.08,72.94,73.01,57442.735326727605,43.6547,43.7205,43.6367,43.6786,57442.7353
2009-12-11 15:05:00,73.0,73.02,72.94,72.96,87467.25034323859,43.6726,43.6846,43.6367,43.6487,87467.2503
2009-12-11 15:10:00,72.98,73.04,72.93,73.03,34715.84548784082,43.6607,43.6966,43.6307,43.6906,34715.8455
2009-12-11 15:15:00,73.03,73.04,72.92,72.92,44307.01000700405,43.6906,43.6966,43.6248,43.6248,44307.01
2009-12-11 15:20:00,72.92,72.95,72.87,72.91,69535.94276393342,43.6248,43.6427,43.5949,43.6188,69535.9428
2009-12-11 15:25:00,72.92,73.02,72.91,72.94,93201.09869708616,43.6248,43.6846,43.6188,43.6367,93201.0987
2009-12-11 15:30:00,72.94,72.95,72.9,72.91,172328.20598018283,43.6367,43.6427,43.6128,43.6188,172328.206
2009-12-11 15:35:00,72.91,72.95,72.86,72.87,159088.2288722075,43.6188,43.6427,43.5889,43.5949,159088.2289
2009-12-11 15:40:00,72.87,72.87,72.77,72.77,108526.11157009698,43.5949,43.5949,43.535,43.535,108526.1116
2009-12-11 15:45:00,72.79,72.82,72.6,72.66,206939.79967977185,43.547,43.5649,43.4333,43.4692,206939.7997
2009-12-11 15:50:00,72.66,72.9,72.64,72.89,176915.28466326089,43.4692,43.6128,43.4573,43.6068,176915.2847
2009-12-11 15:55:00,72.89,72.95,72.79,72.95,237694.07721404528,43.6068,43.6427,43.547,43.6427,237694.0772
2009-12-14 09:30:00,74.36,74.79,74.15,74.21,210484.3604803322,44.4863,44.7435,44.3606,44.3965,210484.3605
2009-12-14 09:35:00,74.21,74.74,74.17,74.56,191510.53501850928,44.3965,44.7136,44.3726,44.6059,191510.535
2009-12-14 09:40:00,74.58,74.67,74.01,74.06,226434.88408285365,44.6179,44.6717,44.2769,44.3068,226434.8841
2009-12-14 09:45:00,74.04,74.25,73.97,74.11,143867.46778744846,44.2948,44.4204,44.2529,44.3367,143867.4678
2009-12-14 09:50:00,74.12,74.4,74.07,74.2,83818.43775442649,44.3427,44.5102,44.3128,44.3905,83818.4378
2009-12-14 09:55:00,74.18,74.25,73.9,73.91,114781.21886520344,44.3786,44.4204,44.2111,44.217,114781.2189
2009-12-14 10:00:00,73.94,73.94,73.68,73.73,139801.64804562926,44.235,44.235,44.0794,44.1094,139801.648
2009-12-14 10:05:00,73.74,73.89,73.73,73.8,107483.59368757924,44.1153,44.2051,44.1094,44.1512,107483.5937
2009-12-14 10:10:00,73.81,73.88,73.73,73.81,59423.51930351132,44.1572,44.1991,44.1094,44.1572,59423.5193
2009-12-14 10:15:00,73.81,73.85,73.63,73.65,60049.03003302196,44.1572,44.1811,44.0495,44.0615,60049.03
2009-12-14 10:20:00,73.64,73.71,73.57,73.69,104564.54361652955,44.0555,44.0974,44.0136,44.0854,104564.5436
2009-12-14 10:25:00,73.7,73.9,73.67,73.84,79752.61801260729,44.0914,44.2111,44.0735,44.1752,79752.618
2009-12-14 10:30:00,73.84,74.02,73.83,73.98,57963.99426798648,44.1752,44.2828,44.1692,44.2589,57963.9943
2009-12-14 10:35:00,73.97,74.02,73.83,73.86,74540.02860001857,44.2529,44.2828,44.1692,44.1871,74540.0286
2009-12-14 10:40:00,73.83,73.87,73.73,73.78,59215.01572700777,44.1692,44.1931,44.1094,44.1393,59215.0157
2009-12-14 10:45:00,73.78,73.93,73.74,73.9,54627.9370439297,44.1393,44.229,44.1153,44.2111,54627.937
2009-12-14 10:50:00,73.92,74.08,73.91,74.06,48685.58511357857,44.223,44.3187,44.217,44.3068,48685.5851
2009-12-14 10:55:00,74.06,74.11,73.91,73.96,50874.87266686583,44.3068,44.3367,44.217,44.247,50874.8727
2009-12-14 11:00:00,73.97,74.02,73.87,73.9,36383.87409986921,44.2529,44.2828,44.1931,44.2111,36383.8741
2009-12-14 11:05:00,73.89,73.92,73.78,73.86,58068.24605623825,44.2051,44.223,44.1393,44.1871,58068.2461
2009-12-14 11:10:00,73.88,73.88,73.73,73.73,74435.7768117668,44.1991,44.1991,44.1094,44.1094,74435.7768
2009-12-14 11:15:00,73.73,73.77,73.67,73.73,54419.43346742616,44.1094,44.1333,44.0735,44.1094,54419.4335
2009-12-14 11:20:00,73.75,74.0,73.7,73.97,60361.78539777728,44.1213,44.2709,44.0914,44.2529,60361.7854
2009-12-14 11:25:00,73.97,73.99,73.86,73.88,42743.23318322744,44.2529,44.2649,44.1871,44.1991,42743.2332
2009-12-14 11:30:00,73.86,73.96,73.84,73.92,39824.18311217776,44.1871,44.247,44.1752,44.223,39824.1831
2009-12-14 11:35:00,73.94,74.08,73.92,74.08,39719.93132392599,44.235,44.3187,44.223,44.3187,39719.9313
2009-12-14 11:40:00,74.08,74.2,74.06,74.17,74540.02860001857,44.3187,44.3905,44.3068,44.3726,74540.0286
2009-12-14 11:45:00,74.17,74.21,74.06,74.06,32735.06151105712,44.3726,44.3965,44.3068,44.3068,32735.0615
2009-12-14 11:50:00,74.08,74.11,74.0,74.03,33464.82402881953,44.3187,44.3367,44.2709,44.2888,33464.824
2009-12-14 11:55:00,74.02,74.06,73.94,74.03,37322.14019413518,44.2828,44.3068,44.235,44.2888,37322.1402
2009-12-14 12:00:00,74.04,74.19,74.03,74.19,60466.03718602906,44.2948,44.3846,44.2888,44.3846,60466.0372
2009-12-14 12:05:00,74.19,74.19,74.06,74.08,20954.60943860662,44.3846,44.3846,44.3068,44.3187,20954.6094
2009-12-14 12:10:00,74.09,74.12,74.05,74.07,31901.04720504292,44.3247,44.3427,44.3008,44.3128,31901.0472
2009-12-14 12:15:00,74.06,74.12,73.91,73.92,76208.05721204697,44.3068,44.3427,44.217,44.223,76208.0572
2009-12-14 12:20:00,73.92,73.94,73.86,73.86,55461.9513499439,44.223,44.235,44.1871,44.1871,55461.9513
2009-12-14 12:25:00,73.85,73.97,73.78,73.88,59006.51215050422,44.1811,44.2529,44.1393,44.1991,59006.5122
2009-12-14 12:30:00,73.87,73.88,73.79,73.86,25437.43633343292,44.1931,44.1991,44.1452,44.1871,25437.4363
2009-12-14 12:35:00,73.85,73.93,73.85,73.87,24811.925603922267,44.1811,44.229,44.1811,44.1931,24811.9256
2009-12-14 12:40:00,73.87,74.01,73.79,73.93,35028.600852596144,44.1931,44.2769,44.1452,44.229,35028.6009
2009-12-14 12:45:00,73.93,73.95,73.85,73.92,43264.49212448631,44.229,44.241,44.1811,44.223,43264.4921
2009-12-14 12:50:00,73.94,74.0,73.91,73.98,50874.87266686583,44.235,44.2709,44.217,44.2589,50874.8727
2009-12-14 12:55:00,73.97,74.02,73.96,73.98,30441.52216951808,44.2529,44.2828,44.247,44.2589,30441.5222
2009-12-14 13:00:00,73.98,74.05,73.96,74.03,67555.1587871497,44.2589,44.3008,44.247,44.2888,67555.1588
2009-12-14 13:05:00,74.02,74.16,73.98,74.12,67763.66236365326,44.2828,44.3666,44.2589,44.3427,67763.6624
2009-12-14 13:10:00,74.11,74.2,74.1,74.16,52647.15306714599,44.3367,44.3905,44.3307,44.3666,52647.1531
2009-12-14 13:15:00,74.16,74.18,74.03,74.09,28773.493557489688,44.3666,44.3786,44.2888,44.3247,28773.4936
2009-12-14 13:20:00,74.08,74.13,74.01,74.02,35132.85264084792,44.3187,44.3487,44.2769,44.2828,35132.8526
2009-12-14 13:25:00,74.02,74.06,73.97,74.01,49519.59941959276,44.2828,44.3068,44.2529,44.2769,49519.5994
2009-12-14 13:30:00,74.01,74.04,73.9,73.92,28460.738192734367,44.2769,44.2948,44.2111,44.223,28460.7382
2009-12-14 13:35:00,73.9,74.03,73.87,73.97,61195.79970379148,44.2111,44.2888,44.1931,44.2529,61195.7997
2009-12-14 13:40:00,73.98,73.99,73.82,73.88,37113.63661763163,44.2589,44.2649,44.1632,44.1991,37113.6366
2009-12-14 13:45:00,73.89,73.97,73.86,73.92,20954.60943860662,44.2051,44.2529,44.1871,44.223,20954.6094
2009-12-14 13:50:00,73.91,73.96,73.87,73.91,34194.58654658195,44.217,44.247,44.1931,44.217,34194.5865
2009-12-14 13:55:00,73.91,73.99,73.9,73.94,29294.75249874856,44.217,44.2649,44.2111,44.235,29294.7525
2009-12-14 14:00:00,73.97,74.01,73.83,73.84,33777.57939357485,44.2529,44.2769,44.1692,44.1752,33777.5794
2009-12-14 14:05:00,73.85,73.88,73.8,73.88,40345.44205343663,44.1811,44.1991,44.1512,44.1991,40345.4421
2009-12-14 14:10:00,73.87,73.93,73.85,73.9,41700.71530070969,44.1931,44.229,44.1811,44.2111,41700.7153
2009-12-14 14:15:00,73.89,73.97,73.85,73.91,46496.297560291314,44.2051,44.2529,44.1811,44.217,46496.2976
2009-12-14 14:20:00,73.9,74.0,73.86,73.87,50979.124455117606,44.2111,44.2709,44.1871,44.1931,50979.1245
2009-12-14 14:25:00,73.86,73.88,73.81,73.86,58276.7496327418,44.1871,44.1991,44.1572,44.1871,58276.7496
2009-12-14 14:30:00,73.85,73.99,73.82,73.95,83297.17881316761,44.1811,44.2649,44.1632,44.241,83297.1788
2009-12-14 14:35:00,73.96,74.06,73.95,74.04,40032.68668868131,44.247,44.3068,44.241,44.2948,40032.6867
2009-12-14 14:40:00,74.04,74.13,74.04,74.1,55044.9441969368,44.2948,44.3487,44.2948,44.3307,55044.9442
2009-12-14 14:45:00,74.11,74.18,74.08,74.14,48998.34047833389,44.3367,44.3786,44.3187,44.3546,48998.3405
2009-12-14 14:50:00,74.15,74.18,74.06,74.17,43472.99570098986,44.3606,44.3786,44.3068,44.3726,43472.9957
2009-12-14 14:55:00,74.18,74.21,74.11,74.19,95286.13446212166,44.3786,44.3965,44.3367,44.3846,95286.1345
2009-12-14 15:00:00,74.2,74.25,74.13,74.24,81524.89841288746,44.3905,44.4204,44.3487,44.4145,81524.8984
2009-12-14 15:05:00,74.21,74.29,74.18,74.29,65157.3676573589,44.3965,44.4444,44.3786,44.4444,65157.3677
2009-12-14 15:10:00,74.28,74.28,74.17,74.22,60153.28182127373,44.4384,44.4384,44.3726,44.4025,60153.2818
2009-12-14 15:15:00,74.21,74.27,74.2,74.25,67138.1516341426,44.3965,44.4324,44.3905,44.4204,67138.1516
2009-12-14 15:20:00,74.25,74.33,74.22,74.29,85903.47351946197,44.4204,44.4683,44.4025,44.4444,85903.4735
2009-12-14 15:25:00,74.28,74.34,74.25,74.31,80795.13589512503,44.4384,44.4743,44.4204,44.4563,80795.1359
2009-12-14 15:30:00,74.31,74.49,74.31,74.44,168783.6451796225,44.4563,44.564,44.4563,44.5341,168783.6452
2009-12-14 15:35:00,74.44,74.55,74.43,74.52,159088.2288722075,44.5341,44.5999,44.5281,44.582,159088.2289
2009-12-14 15:40:00,74.51,74.53,74.34,74.37,138759.13016311152,44.576,44.588,44.4743,44.4922,138759.1302
2009-12-14 15:45:00,74.36,74.38,74.24,74.34,135318.82115080295,44.4863,44.4982,44.4145,44.4743,135318.8212
2009-12-14 15:50:00,74.34,74.34,74.2,74.22,110506.8955468807,44.4743,44.4743,44.3905,44.4025,110506.8955
2009-12-14 15:55:00,74.22,74.26,74.14,74.26,263757.0242769888,44.4025,44.4264,44.3546,44.4264,263757.0243
2009-12-15 09:30:00,73.95,74.22,73.76,74.07,123955.37623135957,44.241,44.4025,44.1273,44.3128,123955.3762
2009-12-15 09:35:00,74.05,74.6,74.05,74.49,143241.9570579378,44.3008,44.6298,44.3008,44.564,143241.9571
2009-12-15 09:40:00,74.47,74.75,74.44,74.72,100498.72387471035,44.5521,44.7196,44.5341,44.7016,100498.7239
2009-12-15 09:45:00,74.75,74.81,74.54,74.55,81420.64662463569,44.7196,44.7555,44.5939,44.5999,81420.6466
2009-12-15 09:50:00,74.55,74.73,74.49,74.73,168992.14875612603,44.5999,44.7076,44.564,44.7076,168992.1488
2009-12-15 09:55:00,74.72,74.91,74.67,74.74,129167.96564394828,44.7016,44.8153,44.6717,44.7136,129167.9656
2009-12-15 10:00:00,74.72,74.89,74.72,74.82,147620.53216451232,44.7016,44.8033,44.7016,44.7615,147620.5322
2009-12-15 10:05:00,74.82,74.91,74.7,74.87,136361.3390333207,44.7615,44.8153,44.6897,44.7914,136361.339
2009-12-15 10:10:00,74.87,74.91,74.81,74.88,132191.26750324972,44.7914,44.8153,44.7555,44.7973,132191.2675
2009-12-15 10:15:00,74.88,75.21,74.87,75.15,183378.89553487088,44.7973,44.9948,44.7914,44.9589,183378.8955
2009-12-15 10:20:00,75.16,75.38,75.15,75.36,98517.93989792666,44.9649,45.0965,44.9589,45.0845,98517.9399
2009-12-15 10:25:00,75.35,75.36,75.18,75.18,37426.39198238695,45.0785,45.0845,44.9768,44.9768,37426.392
2009-12-15 10:30:00,75.16,75.27,75.14,75.17,38051.9027118976,44.9649,45.0307,44.9529,44.9708,38051.9027
2009-12-15 10:35:00,75.15,75.24,75.15,75.23,23039.645203642107,44.9589,45.0127,44.9589,45.0067,23039.6452
2009-12-15 10:40:00,75.24,75.42,75.23,75.36,96328.6523446394,45.0127,45.1204,45.0067,45.0845,96328.6523
2009-12-15 10:45:00,75.34,75.53,75.3,75.52,80795.13589512503,45.0725,45.1862,45.0486,45.1802,80795.1359
2009-12-15 10:50:00,75.52,76.31,75.51,76.26,377704.2288361781,45.1802,45.6529,45.1742,45.6229,377704.2288
2009-12-15 10:55:00,76.26,76.46,76.18,76.39,147933.28752926763,45.6229,45.7426,45.5751,45.7007,147933.2875
2009-12-15 11:00:00,76.41,76.49,76.31,76.32,180772.6008285765,45.7127,45.7605,45.6529,45.6588,180772.6008
2009-12-15 11:05:00,76.33,76.36,76.04,76.04,79961.12158911084,45.6648,45.6828,45.4913,45.4913,79961.1216
2009-12-15 11:10:00,76.05,76.05,75.78,75.79,45453.77967777357,45.4973,45.4973,45.3358,45.3418,45453.7797
2009-12-15 11:15:00,75.79,76.0,75.79,75.84,70891.21601120649,45.3418,45.4674,45.3418,45.3717,70891.216
2009-12-15 11:20:00,75.83,75.83,75.68,75.68,56608.72102071341,45.3657,45.3657,45.276,45.276,56608.721
2009-12-15 11:25:00,75.68,75.73,75.67,75.69,53585.41916141196,45.276,45.3059,45.27,45.2819,53585.4192
2009-12-15 11:30:00,75.69,75.79,75.68,75.77,55149.19598518857,45.2819,45.3418,45.276,45.3298,55149.196
2009-12-15 11:35:00,75.77,75.81,75.69,75.7,37217.8884058834,45.3298,45.3537,45.2819,45.2879,37217.8884
2009-12-15 11:40:00,75.7,75.72,75.62,75.64,48477.08153707502,45.2879,45.2999,45.2401,45.252,48477.0815
2009-12-15 11:45:00,75.63,75.64,75.51,75.54,40553.94562994018,45.246,45.252,45.1742,45.1922,40553.9456
2009-12-15 11:50:00,75.53,75.62,75.49,75.5,42430.477818472114,45.1862,45.2401,45.1623,45.1683,42430.4778
2009-12-15 11:55:00,75.5,75.68,75.49,75.61,54836.44062043325,45.1683,45.276,45.1623,45.2341,54836.4406
2009-12-15 12:00:00,75.62,75.68,75.59,75.61,19390.832614830008,45.2401,45.276,45.2221,45.2341,19390.8326
2009-12-15 12:05:00,75.62,75.63,75.57,75.59,21475.868379865493,45.2401,45.246,45.2101,45.2221,21475.8684
2009-12-15 12:10:00,75.59,75.67,75.59,75.67,22831.14162713856,45.2221,45.27,45.2221,45.27,22831.1416
2009-12-15 12:15:00,75.66,75.68,75.63,75.63,27730.97567497195,45.264,45.276,45.246,45.246,27730.9757
2009-12-15 12:20:00,75.63,75.72,75.63,75.66,27939.47925147549,45.246,45.2999,45.246,45.264,27939.4793
2009-12-15 12:25:00,75.66,75.69,75.62,75.62,27939.47925147549,45.264,45.2819,45.2401,45.2401,27939.4793
2009-12-15 12:30:00,75.63,75.64,75.57,75.59,25437.43633343292,45.246,45.252,45.2101,45.2221,25437.4363
2009-12-15 12:35:00,75.57,75.61,75.53,75.58,24186.414874411625,45.2101,45.2341,45.1862,45.2161,24186.4149
2009-12-15 12:40:00,75.58,75.59,75.54,75.57,30024.51501651098,45.2161,45.2221,45.1922,45.2101,30024.515
2009-12-15 12:45:00,75.57,75.58,75.48,75.53,23248.148780145657,45.2101,45.2161,45.1563,45.1862,23248.1488
2009-12-15 12:50:00,75.53,75.53,75.45,75.47,18765.32188531936,45.1862,45.1862,45.1384,45.1503,18765.3219
2009-12-15 12:55:00,75.47,75.49,75.46,75.47,19390.832614830008,45.1503,45.1623,45.1443,45.1503,19390.8326
2009-12-15 13:00:00,75.47,75.48,75.39,75.47,38573.16165315647,45.1503,45.1563,45.1025,45.1503,38573.1617
2009-12-15 13:05:00,75.49,75.55,75.47,75.5,15325.012873010814,45.1623,45.1982,45.1503,45.1683,15325.0129
2009-12-15 13:10:00,75.49,75.54,75.41,75.41,18765.32188531936,45.1623,45.1922,45.1144,45.1144,18765.3219
2009-12-15 13:15:00,75.42,75.42,75.38,75.38,15116.509296507264,45.1204,45.1204,45.0965,45.0965,15116.5093
2009-12-15 13:20:00,75.38,75.4,75.31,75.35,26584.20600420243,45.0965,45.1084,45.0546,45.0785,26584.206
2009-12-15 13:25:00,75.35,75.38,75.3,75.33,21892.87553287259,45.0785,45.0965,45.0486,45.0666,21892.8755
2009-12-15 13:30:00,75.32,75.38,75.3,75.33,18869.573673571136,45.0606,45.0965,45.0486,45.0666,18869.5737
2009-12-15 13:35:00,75.33,75.35,75.29,75.3,18139.81115580872,45.0666,45.0785,45.0426,45.0486,18139.8112
2009-12-15 13:40:00,75.32,75.39,75.29,75.35,44828.26894826292,45.0606,45.1025,45.0426,45.0785,44828.2689
2009-12-15 13:45:00,75.35,75.38,75.32,75.35,11050.68955468807,45.0785,45.0965,45.0606,45.0785,11050.6896
2009-12-15 13:50:00,75.38,75.39,75.34,75.35,19182.32903832646,45.0965,45.1025,45.0725,45.0785,19182.329
2009-12-15 13:55:00,75.34,75.38,75.31,75.33,29086.248922245013,45.0725,45.0965,45.0546,45.0666,29086.2489
2009-12-15 14:00:00,75.31,75.36,75.3,75.33,26479.954215950656,45.0546,45.0845,45.0486,45.0666,26479.9542
2009-12-15 14:05:00,75.34,75.41,75.34,75.34,32839.31329930889,45.0725,45.1144,45.0725,45.0725,32839.3133
2009-12-15 14:10:00,75.34,75.43,75.33,75.42,30754.2775342734,45.0725,45.1264,45.0666,45.1204,30754.2775
2009-12-15 14:15:00,75.42,75.43,75.37,75.37,27209.71673371308,45.1204,45.1264,45.0905,45.0905,27209.7167
2009-12-15 14:20:00,75.38,75.47,75.38,75.45,57859.74247973471,45.0965,45.1503,45.0965,45.1384,57859.7425
2009-12-15 14:25:00,75.43,75.46,75.38,75.41,46287.79398378776,45.1264,45.1443,45.0965,45.1144,46287.794
2009-12-15 14:30:00,75.42,75.51,75.39,75.51,58172.497844490026,45.1204,45.1742,45.1025,45.1742,58172.4978
2009-12-15 14:35:00,75.51,75.61,75.48,75.6,68180.66951666035,45.1742,45.2341,45.1563,45.2281,68180.6695
2009-12-15 14:40:00,75.61,75.72,75.6,75.7,65157.3676573589,45.2341,45.2999,45.2281,45.2879,65157.3677
2009-12-15 14:45:00,75.7,75.78,75.65,75.75,44202.75821875228,45.2879,45.3358,45.258,45.3178,44202.7582
2009-12-15 14:50:00,75.75,75.76,75.63,75.63,48998.34047833389,45.3178,45.3238,45.246,45.246,48998.3405
2009-12-15 14:55:00,75.63,75.67,75.61,75.62,42534.729606723886,45.246,45.27,45.2341,45.2401,42534.7296
2009-12-15 15:00:00,75.64,75.67,75.59,75.66,43890.00285399696,45.252,45.27,45.2221,45.264,43890.0029
2009-12-15 15:05:00,75.65,75.7,75.58,75.61,39719.93132392599,45.258,45.2879,45.2161,45.2341,39719.9313
2009-12-15 15:10:00,75.62,75.68,75.61,75.61,33152.06866406421,45.2401,45.276,45.2341,45.2341,33152.0687
2009-12-15 15:15:00,75.62,75.62,75.57,75.61,43890.00285399696,45.2401,45.2401,45.2101,45.2341,43890.0029
2009-12-15 15:20:00,75.6,75.61,75.54,75.58,88926.77537876343,45.2281,45.2341,45.1922,45.2161,88926.7754
2009-12-15 15:25:00,75.59,75.65,75.57,75.61,79648.36622435552,45.2221,45.258,45.2101,45.2341,79648.3662
2009-12-15 15:30:00,75.62,75.63,75.54,75.58,100394.4720864586,45.2401,45.246,45.1922,45.2161,100394.4721
2009-12-15 15:35:00,75.58,75.61,75.52,75.57,114155.7081356928,45.2161,45.2341,45.1802,45.2101,114155.7081
2009-12-15 15:40:00,75.56,75.57,75.44,75.46,171494.19167416863,45.2042,45.2101,45.1324,45.1443,171494.1917
2009-12-15 15:45:00,75.46,75.46,75.34,75.38,137925.11585709732,45.1443,45.1443,45.0725,45.0965,137925.1159
2009-12-15 15:50:00,75.38,75.56,75.38,75.53,184317.16162913688,45.0965,45.2042,45.0965,45.1862,184317.1616
2009-12-15 15:55:00,75.53,75.71,75.52,75.62,289819.9713399324,45.1862,45.2939,45.1802,45.2401,289819.9713
2009-12-16 09:30:00,76.12,76.19,75.78,75.85,145639.7481877286,45.5392,45.5811,45.3358,45.3777,145639.7482
2009-12-16 09:35:00,75.85,75.85,75.61,75.71,97683.92559191246,45.3777,45.3777,45.2341,45.2939,97683.9256
2009-12-16 09:40:00,75.73,75.84,75.63,75.8,83609.93417792294,45.3059,45.3717,45.246,45.3477,83609.9342
2009-12-16 09:45:00,75.8,75.94,75.73,75.89,75791.05005903987,45.3477,45.4315,45.3059,45.4016,75791.0501
2009-12-16 09:50:00,75.9,76.29,75.9,76.24,84443.94848393713,45.4076,45.6409,45.4076,45.611,84443.9485
2009-12-16 09:55:00,76.25,76.29,75.98,76.09,61925.5622215539,45.617,45.6409,45.4554,45.5212,61925.5622
2009-12-16 10:00:00,76.09,76.28,76.06,76.14,51917.39054938357,45.5212,45.6349,45.5033,45.5511,51917.3905
2009-12-16 10:05:00,76.15,76.46,76.13,76.43,70474.20885819939,45.5571,45.7426,45.5452,45.7246,70474.2089
2009-12-16 10:10:00,76.45,76.47,76.32,76.36,49728.10299609631,45.7366,45.7486,45.6588,45.6828,49728.103
2009-12-16 10:15:00,76.35,76.42,76.32,76.38,25958.695274691785,45.6768,45.7187,45.6588,45.6947,25958.6953
2009-12-16 10:20:00,76.37,76.45,76.35,76.36,40762.44920644373,45.6887,45.7366,45.6768,45.6828,40762.4492
2009-12-16 10:25:00,76.38,76.45,76.35,76.43,26896.96136895776,45.6947,45.7366,45.6768,45.7246,26896.9614
2009-12-16 10:30:00,76.45,77.22,76.45,77.19,415756.1315480757,45.7366,46.1973,45.7366,46.1793,415756.1315
2009-12-16 10:35:00,77.18,77.22,77.01,77.08,130627.49067947312,46.1733,46.1973,46.0716,46.1135,130627.4907
2009-12-16 10:40:00,77.08,77.1,76.94,76.94,69223.18739917809,46.1135,46.1255,46.0298,46.0298,69223.1874
2009-12-16 10:45:00,76.93,76.95,76.77,76.77,58589.50499749712,46.0238,46.0357,45.928,45.928,58589.505
2009-12-16 10:50:00,76.76,76.87,76.73,76.74,38156.15450014937,45.9221,45.9879,45.9041,45.9101,38156.1545
2009-12-16 10:55:00,76.75,76.8,76.71,76.78,41387.95993595437,45.9161,45.946,45.8922,45.934,41387.9599
2009-12-16 11:00:00,76.79,76.85,76.77,76.79,32109.550781546463,45.94,45.9759,45.928,45.94,32109.5508
2009-12-16 11:05:00,76.83,76.89,76.77,76.88,39719.93132392599,45.9639,45.9998,45.928,45.9939,39719.9313
2009-12-16 11:10:00,76.86,76.98,76.86,76.98,27626.72388672017,45.9819,46.0537,45.9819,46.0537,27626.7239
2009-12-16 11:15:00,76.97,76.98,76.8,76.81,54523.68525567793,46.0477,46.0537,45.946,45.952,54523.6853
2009-12-16 11:20:00,76.82,76.82,76.63,76.68,70891.21601120649,45.958,45.958,45.8443,45.8742,70891.216
2009-12-16 11:25:00,76.69,76.71,76.55,76.57,34298.83833483372,45.8802,45.8922,45.7964,45.8084,34298.8383
2009-12-16 11:30:00,76.56,76.76,76.51,76.72,89865.0414730294,45.8024,45.9221,45.7725,45.8981,89865.0415
2009-12-16 11:35:00,76.72,76.91,76.61,76.9,80586.63231862149,45.8981,46.0118,45.8323,46.0058,80586.6323
2009-12-16 11:40:00,76.89,76.97,76.86,76.97,27835.22746322372,45.9998,46.0477,45.9819,46.0477,27835.2275
2009-12-16 11:45:00,76.96,76.97,76.82,76.9,41075.20457119905,46.0417,46.0477,45.958,46.0058,41075.2046
2009-12-16 11:50:00,76.89,76.91,76.81,76.86,20224.846920844204,45.9998,46.0118,45.952,45.9819,20224.8469
2009-12-16 11:55:00,76.87,76.91,76.81,76.86,17618.552214549847,45.9879,46.0118,45.952,45.9819,17618.5522
2009-12-16 12:00:00,76.85,76.89,76.81,76.82,25228.932756929367,45.9759,45.9998,45.952,45.958,25228.9328
2009-12-16 12:05:00,76.83,76.95,76.81,76.93,39719.93132392599,45.9639,46.0357,45.952,46.0238,39719.9313
2009-12-16 12:10:00,76.93,76.94,76.82,76.84,41804.96708896147,46.0238,46.0298,45.958,45.9699,41804.9671
2009-12-16 12:15:00,76.83,76.83,76.72,76.74,50874.87266686583,45.9639,45.9639,45.8981,45.9101,50874.8727
2009-12-16 12:20:00,76.73,76.74,76.59,76.64,57442.735326727605,45.9041,45.9101,45.8204,45.8503,57442.7353
2009-12-16 12:25:00,76.62,76.81,76.61,76.79,45453.77967777357,45.8383,45.952,45.8323,45.94,45453.7797
2009-12-16 12:30:00,76.79,76.82,76.74,76.78,17514.300426298072,45.94,45.958,45.9101,45.934,17514.3004
2009-12-16 12:35:00,76.77,76.84,76.77,76.83,16263.27896727678,45.928,45.9699,45.928,45.9639,16263.279
2009-12-16 12:40:00,76.82,76.85,76.74,76.78,16784.53790853565,45.958,45.9759,45.9101,45.934,16784.5379
2009-12-16 12:45:00,76.78,76.79,76.74,76.75,27730.97567497195,45.934,45.94,45.9101,45.9161,27730.9757
2009-12-16 12:50:00,76.75,76.84,76.74,76.8,24186.414874411625,45.9161,45.9699,45.9101,45.946,24186.4149
2009-12-16 12:55:00,76.79,76.83,76.79,76.82,20954.60943860662,45.94,45.9639,45.94,45.958,20954.6094
2009-12-16 13:00:00,76.82,76.88,76.8,76.8,19703.587979585333,45.958,45.9939,45.946,45.946,19703.588
2009-12-16 13:05:00,76.81,76.83,76.77,76.81,27209.71673371308,45.952,45.9639,45.928,45.952,27209.7167
2009-12-16 13:10:00,76.81,76.88,76.8,76.87,11571.94849594694,45.952,45.9939,45.946,45.9879,11571.9485
2009-12-16 13:15:00,76.89,76.92,76.84,76.9,11780.45207245049,45.9998,46.0178,45.9699,46.0058,11780.4521
2009-12-16 13:20:00,76.89,76.97,76.88,76.97,21058.8612268584,45.9998,46.0477,45.9939,46.0477,21058.8612
2009-12-16 13:25:00,76.97,77.03,76.94,77.03,35341.356217351466,46.0477,46.0836,46.0298,46.0836,35341.3562
2009-12-16 13:30:00,77.03,77.04,76.98,77.03,33464.82402881953,46.0836,46.0896,46.0537,46.0836,33464.824
2009-12-16 13:35:00,77.04,77.04,77.01,77.03,35341.356217351466,46.0896,46.0896,46.0716,46.0836,35341.3562
2009-12-16 13:40:00,77.03,77.1,77.02,77.03,45036.77252476647,46.0836,46.1255,46.0776,46.0836,45036.7725
2009-12-16 13:45:00,77.05,77.12,77.03,77.03,46809.05292504664,46.0956,46.1374,46.0836,46.0836,46809.0529
2009-12-16 13:50:00,77.03,77.09,76.91,76.93,46287.79398378776,46.0836,46.1195,46.0118,46.0238,46287.794
2009-12-16 13:55:00,76.91,76.98,76.87,76.93,48894.08869008212,46.0118,46.0537,45.9879,46.0238,48894.0887
2009-12-16 14:00:00,76.93,76.93,76.82,76.83,40970.95278294728,46.0238,46.0238,45.958,45.9639,40970.9528
2009-12-16 14:05:00,76.83,76.84,76.74,76.77,25020.429180425817,45.9639,45.9699,45.9101,45.928,25020.4292
2009-12-16 14:10:00,76.77,76.77,76.63,76.63,66304.13732812842,45.928,45.928,45.8443,45.8443,66304.1373
2009-12-16 14:15:00,76.63,76.79,76.62,76.69,74852.7839647739,45.8443,45.94,45.8383,45.8802,74852.784
2009-12-16 14:20:00,76.69,76.73,76.41,76.49,46704.80113679486,45.8802,45.9041,45.7127,45.7605,46704.8011
2009-12-16 14:25:00,76.49,76.56,76.42,76.45,45141.02431301824,45.7605,45.8024,45.7187,45.7366,45141.0243
2009-12-16 14:30:00,76.44,76.47,76.26,76.29,110819.650911636,45.7306,45.7486,45.6229,45.6409,110819.6509
2009-12-16 14:35:00,76.28,76.36,76.25,76.35,87884.25749624569,45.6349,45.6828,45.617,45.6768,87884.2575
2009-12-16 14:40:00,76.35,76.39,76.27,76.32,54732.18883218148,45.6768,45.7007,45.6289,45.6588,54732.1888
2009-12-16 14:45:00,76.32,76.32,76.16,76.16,61612.806856798576,45.6588,45.6588,45.5631,45.5631,61612.8069
2009-12-16 14:50:00,76.17,76.19,76.06,76.07,65991.38196337309,45.5691,45.5811,45.5033,45.5093,65991.382
2009-12-16 14:55:00,76.06,76.2,76.03,76.06,68597.67666966745,45.5033,45.587,45.4853,45.5033,68597.6767
2009-12-16 15:00:00,76.06,76.13,76.0,76.04,48268.57796057147,45.5033,45.5452,45.4674,45.4913,48268.578
2009-12-16 15:05:00,76.03,76.09,75.94,76.01,74957.03575302567,45.4853,45.5212,45.4315,45.4734,74957.0358
2009-12-16 15:10:00,76.02,76.09,76.01,76.02,47121.80828980196,45.4794,45.5212,45.4734,45.4794,47121.8083
2009-12-16 15:15:00,76.02,76.07,75.89,76.03,68597.67666966745,45.4794,45.5093,45.4016,45.4853,68597.6767
2009-12-16 15:20:00,76.03,76.1,75.85,75.86,52021.64233763534,45.4853,45.5272,45.3777,45.3836,52021.6423
2009-12-16 15:25:00,75.86,75.86,75.63,75.66,128959.46206744474,45.3836,45.3836,45.246,45.264,128959.4621
2009-12-16 15:30:00,75.65,75.75,75.61,75.65,92784.09154407908,45.258,45.3178,45.2341,45.258,92784.0915
2009-12-16 15:35:00,75.65,75.81,75.61,75.78,71725.23031722067,45.258,45.3537,45.2341,45.3358,71725.2303
2009-12-16 15:40:00,75.78,75.78,75.66,75.71,121453.333313317,45.3358,45.3358,45.264,45.2939,121453.3333
2009-12-16 15:45:00,75.71,75.72,75.62,75.71,167428.37193234943,45.2939,45.2999,45.2401,45.2939,167428.3719
2009-12-16 15:50:00,75.7,75.71,75.62,75.62,193074.31184228588,45.2879,45.2939,45.2401,45.2401,193074.3118
2009-12-16 15:55:00,75.62,75.67,75.58,75.67,264903.7939477583,45.2401,45.27,45.2161,45.27,264903.7939
2009-12-17 09:30:00,75.11,75.28,74.48,74.67,110923.9026998878,44.9349,45.0366,44.558,44.6717,110923.9027
2009-12-17 09:35:00,74.72,75.04,74.71,74.77,105398.55792254375,44.7016,44.8931,44.6956,44.7315,105398.5579
2009-12-17 09:40:00,74.79,74.86,74.62,74.68,89865.0414730294,44.7435,44.7854,44.6418,44.6777,89865.0415
2009-12-17 09:45:00,74.71,74.71,74.53,74.61,132504.02286800506,44.6956,44.6956,44.588,44.6358,132504.0229
2009-12-17 09:50:00,74.61,74.61,74.38,74.4,66408.38911638019,44.6358,44.6358,44.4982,44.5102,66408.3891
2009-12-17 09:55:00,74.41,74.55,74.38,74.47,104564.54361652955,44.5162,44.5999,44.4982,44.5521,104564.5436
2009-12-17 10:00:00,74.47,74.78,74.47,74.72,89239.53074351874,44.5521,44.7375,44.5521,44.7016,89239.5307
2009-12-17 10:05:00,74.71,74.8,74.6,74.8,63802.09441008583,44.6956,44.7495,44.6298,44.7495,63802.0944
2009-12-17 10:10:00,74.8,74.86,74.72,74.76,88926.77537876343,44.7495,44.7854,44.7016,44.7256,88926.7754
2009-12-17 10:15:00,74.77,74.82,74.68,74.8,27522.4720984684,44.7315,44.7615,44.6777,44.7495,27522.4721
2009-12-17 10:20:00,74.81,74.86,74.77,74.82,69640.19455218519,44.7555,44.7854,44.7315,44.7615,69640.1946
2009-12-17 10:25:00,74.82,74.85,74.74,74.82,56191.71386770631,44.7615,44.7794,44.7136,44.7615,56191.7139
2009-12-17 10:30:00,74.84,75.27,74.82,75.2,148246.04289402298,44.7734,45.0307,44.7615,44.9888,148246.0429
2009-12-17 10:35:00,75.19,75.32,75.11,75.3,67867.91415190503,44.9828,45.0606,44.9349,45.0486,67867.9142
2009-12-17 10:40:00,75.31,75.32,75.19,75.21,33047.81687581243,45.0546,45.0606,44.9828,44.9948,33047.8169
2009-12-17 10:45:00,75.21,75.41,75.17,75.38,35862.61515861034,44.9948,45.1144,44.9708,45.0965,35862.6152
2009-12-17 10:50:00,75.38,75.56,75.35,75.54,51813.1387611318,45.0965,45.2042,45.0785,45.1922,51813.1388
2009-12-17 10:55:00,75.54,75.59,75.51,75.52,50666.36909036228,45.1922,45.2221,45.1742,45.1802,50666.3691
2009-12-17 11:00:00,75.53,75.56,75.38,75.42,37634.8955588905,45.1862,45.2042,45.0965,45.1204,37634.8956
2009-12-17 11:05:00,75.39,75.47,75.31,75.33,35237.104429099694,45.1025,45.1503,45.0546,45.0666,35237.1044
2009-12-17 11:10:00,75.33,75.39,75.25,75.29,51396.1316081247,45.0666,45.1025,45.0187,45.0426,51396.1316
2009-12-17 11:15:00,75.28,75.38,75.25,75.35,28252.234616230817,45.0366,45.0965,45.0187,45.0785,28252.2346
2009-12-17 11:20:00,75.36,75.52,75.35,75.52,22831.14162713856,45.0845,45.1802,45.0785,45.1802,22831.1416
2009-12-17 11:25:00,75.5,75.52,75.36,75.38,21058.8612268584,45.1683,45.1802,45.0845,45.0965,21058.8612
2009-12-17 11:30:00,75.38,75.4,75.24,75.29,43994.25464224873,45.0965,45.1084,45.0127,45.0426,43994.2546
2009-12-17 11:35:00,75.28,75.37,75.24,75.35,29294.75249874856,45.0366,45.0905,45.0127,45.0785,29294.7525
2009-12-17 11:40:00,75.35,75.35,75.19,75.19,21267.364803361943,45.0785,45.0785,44.9828,44.9828,21267.3648
2009-12-17 11:45:00,75.18,75.19,74.96,74.99,64636.108716100025,44.9768,44.9828,44.8452,44.8632,64636.1087
2009-12-17 11:50:00,74.99,75.02,74.82,74.9,53585.41916141196,44.8632,44.8811,44.7615,44.8093,53585.4192
2009-12-17 11:55:00,74.89,75.08,74.84,75.06,82567.4162954052,44.8033,44.917,44.7734,44.905,82567.4163
2009-12-17 12:00:00,75.06,75.13,74.97,74.98,44411.26179525583,44.905,44.9469,44.8512,44.8572,44411.2618
2009-12-17 12:05:00,75.01,75.06,74.84,74.96,56608.72102071341,44.8751,44.905,44.7734,44.8452,56608.721
2009-12-17 12:10:00,74.97,75.13,74.96,75.1,22414.13447413146,44.8512,44.9469,44.8452,44.929,22414.1345
2009-12-17 12:15:00,75.1,75.1,74.9,74.93,72871.99998799019,44.929,44.929,44.8093,44.8273,72872.0
2009-12-17 12:20:00,74.98,75.13,74.98,75.05,26896.96136895776,44.8572,44.9469,44.8572,44.8991,26896.9614
2009-12-17 12:25:00,75.05,75.12,74.99,75.08,52230.14591413889,44.8991,44.9409,44.8632,44.917,52230.1459
2009-12-17 12:30:00,75.08,75.13,75.07,75.12,31275.53647553227,44.917,44.9469,44.911,44.9409,31275.5365
2009-12-17 12:35:00,75.12,75.14,75.01,75.05,45036.77252476647,44.9409,44.9529,44.8751,44.8991,45036.7725
2009-12-17 12:40:00,75.06,75.06,74.95,75.02,22101.37910937614,44.905,44.905,44.8392,44.8811,22101.3791
2009-12-17 12:45:00,74.99,75.04,74.92,74.94,40449.69384168841,44.8632,44.8931,44.8213,44.8332,40449.6938
2009-12-17 12:50:00,74.94,75.12,74.94,75.05,25541.68812168469,44.8332,44.9409,44.8332,44.8991,25541.6881
2009-12-17 12:55:00,75.04,75.09,75.01,75.09,26167.19885119533,44.8931,44.923,44.8751,44.923,26167.1989
2009-12-17 13:00:00,75.12,75.13,74.97,74.97,25333.18454518114,44.9409,44.9469,44.8512,44.8512,25333.1845
2009-12-17 13:05:00,74.96,75.01,74.94,74.95,20329.09870909597,44.8452,44.8751,44.8332,44.8392,20329.0987
2009-12-17 13:10:00,74.94,75.01,74.91,75.01,17931.30757930517,44.8332,44.8751,44.8153,44.8751,17931.3076
2009-12-17 13:15:00,75.01,75.05,74.97,75.03,24394.91845091517,44.8751,44.8991,44.8512,44.8871,24394.9185
2009-12-17 13:20:00,75.04,75.07,75.02,75.07,16993.0414850392,44.8931,44.911,44.8811,44.911,16993.0415
2009-12-17 13:25:00,75.07,75.16,75.07,75.14,33360.57224056776,44.911,44.9649,44.911,44.9529,33360.5722
2009-12-17 13:30:00,75.14,75.18,75.09,75.11,36800.88125287631,44.9529,44.9768,44.923,44.9349,36800.8813
2009-12-17 13:35:00,75.11,75.11,75.0,75.02,18765.32188531936,44.9349,44.9349,44.8691,44.8811,18765.3219
2009-12-17 13:40:00,75.03,75.03,74.86,74.88,38051.9027118976,44.8871,44.8871,44.7854,44.7973,38051.9027
2009-12-17 13:45:00,74.88,74.89,74.8,74.8,25750.191698188235,44.7973,44.8033,44.7495,44.7495,25750.1917
2009-12-17 13:50:00,74.8,75.13,74.74,75.11,40658.19741819195,44.7495,44.9469,44.7136,44.9349,40658.1974
2009-12-17 13:55:00,75.12,75.28,75.12,75.2,86737.48782547617,44.9409,45.0366,44.9409,44.9888,86737.4878
2009-12-17 14:00:00,75.2,75.23,75.14,75.18,42534.729606723886,44.9888,45.0067,44.9529,44.9768,42534.7296
2009-12-17 14:05:00,75.15,75.25,75.15,75.17,60153.28182127373,44.9589,45.0187,44.9589,44.9708,60153.2818
2009-12-17 14:10:00,75.16,75.24,75.14,75.15,47955.82259581615,44.9649,45.0127,44.9529,44.9589,47955.8226
2009-12-17 14:15:00,75.14,75.15,75.08,75.11,25958.695274691785,44.9529,44.9589,44.917,44.9349,25958.6953
2009-12-17 14:20:00,75.11,75.23,75.11,75.17,48685.58511357857,44.9349,45.0067,44.9349,44.9708,48685.5851
2009-12-17 14:25:00,75.19,75.22,75.16,75.19,36905.13304112808,44.9828,45.0008,44.9649,44.9828,36905.133
2009-12-17 14:30:00,75.18,75.2,75.14,75.19,22101.37910937614,44.9768,44.9888,44.9529,44.9828,22101.3791
2009-12-17 14:35:00,75.2,75.46,75.17,75.45,54106.67810267083,44.9888,45.1443,44.9708,45.1384,54106.6781
2009-12-17 14:40:00,75.46,75.46,75.36,75.38,24603.42202741872,45.1443,45.1443,45.0845,45.0965,24603.422
2009-12-17 14:45:00,75.38,75.38,75.23,75.3,32422.306146301788,45.0965,45.0965,45.0067,45.0486,32422.3061
2009-12-17 14:50:00,75.29,75.43,75.29,75.37,53585.41916141196,45.0426,45.1264,45.0426,45.0905,53585.4192
2009-12-17 14:55:00,75.38,75.44,75.36,75.42,39928.434900429536,45.0965,45.1324,45.0845,45.1204,39928.4349
2009-12-17 15:00:00,75.41,75.42,75.36,75.42,45141.02431301824,45.1144,45.1204,45.0845,45.1204,45141.0243
2009-12-17 15:05:00,75.41,75.51,75.39,75.45,50040.85836085164,45.1144,45.1742,45.1025,45.1384,50040.8584
2009-12-17 15:10:00,75.44,75.5,75.33,75.34,54627.9370439297,45.1324,45.1683,45.0666,45.0725,54627.937
2009-12-17 15:15:00,75.35,75.4,75.32,75.37,43577.24748924163,45.0785,45.1084,45.0606,45.0905,43577.2475
2009-12-17 15:20:00,75.36,75.43,75.31,75.35,48685.58511357857,45.0845,45.1264,45.0546,45.0785,48685.5851
2009-12-17 15:25:00,75.35,75.41,75.35,75.36,38677.41344140824,45.0785,45.1144,45.0785,45.0845,38677.4134
2009-12-17 15:30:00,75.37,75.44,75.35,75.39,76208.05721204697,45.0905,45.1324,45.0785,45.1025,76208.0572
2009-12-17 15:35:00,75.38,75.45,75.34,75.4,60883.04433903616,45.0965,45.1384,45.0725,45.1084,60883.0443
2009-12-17 15:40:00,75.38,75.46,75.33,75.35,115719.4849594694,45.0965,45.1443,45.0666,45.0785,115719.485
2009-12-17 15:45:00,75.34,75.37,75.21,75.24,78605.84834183777,45.0725,45.0905,44.9948,45.0127,78605.8483
2009-12-17 15:50:00,75.23,75.25,75.08,75.11,148141.7911057712,45.0067,45.0187,44.917,44.9349,148141.7911
2009-12-17 15:55:00,75.11,75.21,75.1,75.13,198808.16019613348,44.9349,44.9948,44.929,44.9469,198808.1602
2009-12-18 09:30:00,75.82,76.04,75.69,75.98,1263114.6664584966,45.3597,45.4913,45.2819,45.4554,1263114.6665
2009-12-18 09:35:00,75.95,76.35,75.78,76.33,131044.49783248022,45.4375,45.6768,45.3358,45.6648,131044.4978
2009-12-18 09:40:00,76.33,76.63,76.27,76.57,120515.06721905102,45.6648,45.8443,45.6289,45.8084,120515.0672
2009-12-18 09:45:00,76.56,76.66,76.41,76.5,99247.70241568908,45.8024,45.8622,45.7127,45.7665,99247.7024
2009-12-18 09:50:00,76.47,76.5,76.35,76.42,72976.25177624197,45.7486,45.7665,45.6768,45.7187,72976.2518
2009-12-18 09:55:00,76.41,76.53,76.32,76.47,44515.5135835076,45.7127,45.7845,45.6588,45.7486,44515.5136
2009-12-18 10:00:00,76.45,76.62,76.43,76.51,62134.06579805745,45.7366,45.8383,45.7246,45.7725,62134.0658
2009-12-18 10:05:00,76.52,76.65,76.51,76.61,70057.20170519229,45.7785,45.8563,45.7725,45.8323,70057.2017
2009-12-18 10:10:00,76.61,76.7,76.57,76.63,70682.71243470293,45.8323,45.8862,45.8084,45.8443,70682.7124
2009-12-18 10:15:00,76.63,76.79,76.62,76.72,127604.18882017166,45.8443,45.94,45.8383,45.8981,127604.1888
2009-12-18 10:20:00,76.74,76.74,76.51,76.52,107275.0901110757,45.9101,45.9101,45.7725,45.7785,107275.0901
2009-12-18 10:25:00,76.52,76.65,76.5,76.56,97996.68095666778,45.7785,45.8563,45.7665,45.8024,97996.681
2009-12-18 10:30:00,76.56,76.74,76.53,76.74,158462.71814269683,45.8024,45.9101,45.7845,45.9101,158462.7181
2009-12-18 10:35:00,76.74,76.83,76.69,76.78,100602.97566296214,45.9101,45.9639,45.8802,45.934,100602.9757
2009-12-18 10:40:00,76.76,76.84,76.7,76.78,93826.6094265968,45.9221,45.9699,45.8862,45.934,93826.6094
2009-12-18 10:45:00,76.78,76.78,76.66,76.68,103209.2703692565,45.934,45.934,45.8622,45.8742,103209.2704
2009-12-18 10:50:00,76.69,76.79,76.65,76.69,225705.1215650912,45.8802,45.94,45.8563,45.8802,225705.1216
2009-12-18 10:55:00,76.68,76.76,76.65,76.66,95598.88982687696,45.8742,45.9221,45.8563,45.8622,95598.8898
2009-12-18 11:00:00,76.65,76.79,76.65,76.69,39928.434900429536,45.8563,45.94,45.8563,45.8802,39928.4349
2009-12-18 11:05:00,76.69,76.75,76.48,76.56,172640.96134493814,45.8802,45.9161,45.7546,45.8024,172640.9613
2009-12-18 11:10:00,76.56,76.67,76.45,76.52,104356.040040026,45.8024,45.8682,45.7366,45.7785,104356.04
2009-12-18 11:15:00,76.51,76.57,76.37,76.55,136361.3390333207,45.7725,45.8084,45.6887,45.7964,136361.339
2009-12-18 11:20:00,76.55,76.66,76.53,76.66,43472.99570098986,45.7964,45.8622,45.7845,45.8622,43472.9957
2009-12-18 11:25:00,76.66,76.7,76.55,76.6,57338.48353847583,45.8622,45.8862,45.7964,45.8263,57338.4835
2009-12-18 11:30:00,76.6,76.72,76.55,76.7,53064.16022015309,45.8263,45.8981,45.7964,45.8862,53064.1602
2009-12-18 11:35:00,76.72,76.74,76.56,76.62,45662.28325427712,45.8981,45.9101,45.8024,45.8383,45662.2833
2009-12-18 11:40:00,76.62,76.68,76.53,76.56,74018.7696587597,45.8383,45.8742,45.7845,45.8024,74018.7697
2009-12-18 11:45:00,76.56,76.62,76.52,76.57,55149.19598518857,45.8024,45.8383,45.7785,45.8084,55149.196
2009-12-18 11:50:00,76.57,76.64,76.52,76.54,58276.7496327418,45.8084,45.8503,45.7785,45.7905,58276.7496
2009-12-18 11:55:00,76.53,76.58,76.48,76.53,44932.5207365147,45.7845,45.8144,45.7546,45.7845,44932.5207
2009-12-18 12:00:00,76.53,76.56,76.46,76.5,31171.2846872805,45.7845,45.8024,45.7426,45.7665,31171.2847
2009-12-18 12:05:00,76.5,76.52,76.32,76.37,41909.21887721324,45.7665,45.7785,45.6588,45.6887,41909.2189
2009-12-18 12:10:00,76.38,76.49,76.38,76.46,25228.932756929367,45.6947,45.7605,45.6947,45.7426,25228.9328
2009-12-18 12:15:00,76.46,76.79,76.46,76.74,60778.79255078438,45.7426,45.94,45.7426,45.9101,60778.7926
2009-12-18 12:20:00,76.75,76.79,76.71,76.78,34820.097276092594,45.9161,45.94,45.8922,45.934,34820.0973
2009-12-18 12:25:00,76.77,76.84,76.69,76.69,59527.77109176309,45.928,45.9699,45.8802,45.8802,59527.7711
2009-12-18 12:30:00,76.69,76.77,76.69,76.77,33047.81687581243,45.8802,45.928,45.8802,45.928,33047.8169
2009-12-18 12:35:00,76.75,76.79,76.71,76.77,31901.04720504292,45.9161,45.94,45.8922,45.928,31901.0472
2009-12-18 12:40:00,76.77,76.81,76.74,76.81,27939.47925147549,45.928,45.952,45.9101,45.952,27939.4793
2009-12-18 12:45:00,76.8,76.86,76.8,76.82,37947.65092364582,45.946,45.9819,45.946,45.958,37947.6509
2009-12-18 12:50:00,76.8,77.02,76.79,77.02,78918.6037065931,45.946,46.0776,45.94,46.0776,78918.6037
2009-12-18 12:55:00,77.01,77.03,76.9,76.93,35237.104429099694,46.0716,46.0836,46.0058,46.0238,35237.1044
2009-12-18 13:00:00,76.94,77.07,76.93,77.03,52647.15306714599,46.0298,46.1075,46.0238,46.0836,52647.1531
2009-12-18 13:05:00,77.03,77.11,77.02,77.11,56400.21744420986,46.0836,46.1315,46.0776,46.1315,56400.2174
2009-12-18 13:10:00,77.12,77.14,76.98,77.0,49936.60657259986,46.1374,46.1494,46.0537,46.0656,49936.6066
2009-12-18 13:15:00,76.99,77.02,76.81,76.84,44619.76537175937,46.0597,46.0776,45.952,45.9699,44619.7654
2009-12-18 13:20:00,76.84,76.84,76.75,76.79,35966.86694686212,45.9699,45.9699,45.9161,45.94,35966.8669
2009-12-18 13:25:00,76.79,76.95,76.78,76.88,35966.86694686212,45.94,46.0357,45.934,45.9939,35966.8669
2009-12-18 13:30:00,76.87,76.88,76.74,76.74,30858.529322525173,45.9879,45.9939,45.9101,45.9101,30858.5293
2009-12-18 13:35:00,76.74,76.85,76.69,76.8,43264.49212448631,45.9101,45.9759,45.8802,45.946,43264.4921
2009-12-18 13:40:00,76.82,76.84,76.77,76.8,35028.600852596144,45.958,45.9699,45.928,45.946,35028.6009
2009-12-18 13:45:00,76.79,76.92,76.79,76.86,32943.56508756066,45.94,46.0178,45.94,45.9819,32943.5651
2009-12-18 13:50:00,76.86,76.87,76.79,76.81,45349.52788952179,45.9819,45.9879,45.94,45.952,45349.5279
2009-12-18 13:55:00,76.79,76.8,76.74,76.79,22622.63805063501,45.94,45.946,45.9101,45.94,22622.6381
2009-12-18 14:00:00,76.79,76.81,76.69,76.81,32318.054358050013,45.94,45.952,45.8802,45.952,32318.0544
2009-12-18 14:05:00,76.81,76.82,76.77,76.8,17618.552214549847,45.952,45.958,45.928,45.946,17618.5522
2009-12-18 14:10:00,76.79,76.8,76.69,76.71,46704.80113679486,45.94,45.946,45.8802,45.8922,46704.8011
2009-12-18 14:15:00,76.7,76.79,76.68,76.75,42326.22603022034,45.8862,45.94,45.8742,45.9161,42326.226
2009-12-18 14:20:00,76.75,76.76,76.61,76.66,45245.27610127002,45.9161,45.9221,45.8323,45.8622,45245.2761
2009-12-18 14:25:00,76.65,76.67,76.58,76.64,37426.39198238695,45.8563,45.8682,45.8144,45.8503,37426.392
2009-12-18 14:30:00,76.64,76.64,76.57,76.57,46079.29040728421,45.8503,45.8503,45.8084,45.8084,46079.2904
2009-12-18 14:35:00,76.56,76.74,76.56,76.65,42534.729606723886,45.8024,45.9101,45.8024,45.8563,42534.7296
2009-12-18 14:40:00,76.65,76.7,76.62,76.63,22518.38626238324,45.8563,45.8862,45.8383,45.8443,22518.3863
2009-12-18 14:45:00,76.62,76.65,76.58,76.62,39302.92417091889,45.8383,45.8563,45.8144,45.8383,39302.9242
2009-12-18 14:50:00,76.61,76.63,76.55,76.6,35341.356217351466,45.8323,45.8443,45.7964,45.8263,35341.3562
2009-12-18 14:55:00,76.58,76.65,76.58,76.59,30441.52216951808,45.8144,45.8563,45.8144,45.8204,30441.5222
2009-12-18 15:00:00,76.59,76.67,76.57,76.64,65157.3676573589,45.8204,45.8682,45.8084,45.8503,65157.3677
2009-12-18 15:05:00,76.63,76.66,76.61,76.64,54732.18883218148,45.8443,45.8622,45.8323,45.8503,54732.1888
2009-12-18 15:10:00,76.64,76.65,76.63,76.64,66616.89269288373,45.8503,45.8563,45.8443,45.8503,66616.8927
2009-12-18 15:15:00,76.64,76.69,76.56,76.64,56608.72102071341,45.8503,45.8802,45.8024,45.8503,56608.721
2009-12-18 15:20:00,76.64,76.67,76.55,76.56,58798.00857400067,45.8503,45.8682,45.7964,45.8024,58798.0086
2009-12-18 15:25:00,76.56,76.58,76.4,76.46,75791.05005903987,45.8024,45.8144,45.7067,45.7426,75791.0501
2009-12-18 15:30:00,76.43,76.49,76.32,76.49,65782.87838686955,45.7246,45.7605,45.6588,45.7605,65782.8784
2009-12-18 15:35:00,76.5,76.5,76.36,76.45,95703.14161512876,45.7665,45.7665,45.6828,45.7366,95703.1416
2009-12-18 15:40:00,76.44,76.53,76.37,76.48,104460.29182827778,45.7306,45.7845,45.6887,45.7546,104460.2918
2009-12-18 15:45:00,76.47,76.61,76.43,76.61,148350.29468227475,45.7486,45.8323,45.7246,45.8323,148350.2947
2009-12-18 15:50:00,76.59,76.79,76.56,76.76,289611.4677634288,45.8204,45.94,45.8024,45.9221,289611.4678
2009-12-18 15:55:00,76.76,76.77,76.73,76.74,344969.16732512094,45.9221,45.928,45.9041,45.9101,344969.1673
2009-12-21 09:30:00,77.11,77.66,77.07,77.65,109151.62229960762,46.1315,46.4605,46.1075,46.4545,109151.6223
2009-12-21 09:35:00,77.65,77.66,77.36,77.38,95181.88267386988,46.4545,46.4605,46.281,46.293,95181.8827
2009-12-21 09:40:00,77.38,77.47,77.26,77.26,84131.19311918181,46.293,46.3468,46.2212,46.2212,84131.1931
2009-12-21 09:45:00,77.26,77.36,77.15,77.21,95286.13446212166,46.2212,46.281,46.1554,46.1913,95286.1345
2009-12-21 09:50:00,77.22,77.32,77.18,77.26,56712.97280896518,46.1973,46.2571,46.1733,46.2212,56712.9728
2009-12-21 09:55:00,77.25,77.38,77.2,77.35,73184.75535274552,46.2152,46.293,46.1853,46.275,73184.7554
2009-12-21 10:00:00,77.36,77.5,77.26,77.42,56295.96565595809,46.281,46.3648,46.2212,46.3169,56295.9657
2009-12-21 10:05:00,77.43,77.53,77.41,77.51,49415.34763134099,46.3229,46.3827,46.3109,46.3708,49415.3476
2009-12-21 10:10:00,77.51,77.58,77.48,77.57,30337.270381266306,46.3708,46.4126,46.3528,46.4067,30337.2704
2009-12-21 10:15:00,77.58,77.61,77.56,77.59,50457.865513858735,46.4126,46.4306,46.4007,46.4186,50457.8655
2009-12-21 10:20:00,77.6,77.62,77.41,77.5,65365.87123386245,46.4246,46.4366,46.3109,46.3648,65365.8712
2009-12-21 10:25:00,77.5,77.58,77.5,77.55,43160.240336234536,46.3648,46.4126,46.3648,46.3947,43160.2403
2009-12-21 10:30:00,77.54,77.59,77.5,77.51,55149.19598518857,46.3887,46.4186,46.3648,46.3708,55149.196
2009-12-21 10:35:00,77.51,77.6,77.5,77.6,27939.47925147549,46.3708,46.4246,46.3648,46.4246,27939.4793
2009-12-21 10:40:00,77.59,77.68,77.57,77.67,41179.45635945082,46.4186,46.4725,46.4067,46.4665,41179.4564
2009-12-21 10:45:00,77.67,77.69,77.54,77.61,40658.19741819195,46.4665,46.4784,46.3887,46.4306,40658.1974
2009-12-21 10:50:00,77.61,77.7,77.61,77.68,34820.097276092594,46.4306,46.4844,46.4306,46.4725,34820.0973
2009-12-21 10:55:00,77.67,77.7,77.63,77.69,35862.61515861034,46.4665,46.4844,46.4425,46.4784,35862.6152
2009-12-21 11:00:00,77.69,77.69,77.46,77.57,39094.42059441534,46.4784,46.4784,46.3408,46.4067,39094.4206
2009-12-21 11:05:00,77.58,77.64,77.58,77.61,45141.02431301824,46.4126,46.4485,46.4126,46.4306,45141.0243
2009-12-21 11:10:00,77.6,77.65,77.58,77.59,38990.168806163565,46.4246,46.4545,46.4126,46.4186,38990.1688
2009-12-21 11:15:00,77.6,77.75,77.6,77.69,43264.49212448631,46.4246,46.5143,46.4246,46.4784,43264.4921
2009-12-21 11:20:00,77.69,77.76,77.66,77.68,46496.297560291314,46.4784,46.5203,46.4605,46.4725,46496.2976
2009-12-21 11:25:00,77.69,77.72,77.57,77.57,28773.493557489688,46.4784,46.4964,46.4067,46.4067,28773.4936
2009-12-21 11:30:00,77.57,77.77,77.54,77.71,57442.735326727605,46.4067,46.5263,46.3887,46.4904,57442.7353
2009-12-21 11:35:00,77.71,77.74,77.67,77.7,29190.500710496788,46.4904,46.5084,46.4665,46.4844,29190.5007
2009-12-21 11:40:00,77.7,77.84,77.69,77.84,42951.736759730986,46.4844,46.5682,46.4784,46.5682,42951.7368
2009-12-21 11:45:00,77.85,77.86,77.77,77.77,42847.484971479214,46.5742,46.5801,46.5263,46.5263,42847.485
2009-12-21 11:50:00,77.76,77.8,77.72,77.8,35966.86694686212,46.5203,46.5443,46.4964,46.5443,35966.8669
2009-12-21 11:55:00,77.8,77.89,77.8,77.89,20746.105862103075,46.5443,46.5981,46.5443,46.5981,20746.1059
2009-12-21 12:00:00,77.9,78.07,77.87,78.07,43994.25464224873,46.6041,46.7058,46.5861,46.7058,43994.2546
2009-12-21 12:05:00,78.05,78.12,78.02,78.08,49623.851207844535,46.6938,46.7357,46.6759,46.7118,49623.8512
2009-12-21 12:10:00,78.06,78.07,77.89,77.89,30858.529322525173,46.6998,46.7058,46.5981,46.5981,30858.5293
2009-12-21 12:15:00,77.89,77.94,77.79,77.8,46183.54219553599,46.5981,46.628,46.5383,46.5443,46183.5422
2009-12-21 12:20:00,77.8,77.82,77.67,77.69,37009.38482937985,46.5443,46.5562,46.4665,46.4784,37009.3848
2009-12-21 12:25:00,77.7,77.75,77.64,77.73,41075.20457119905,46.4844,46.5143,46.4485,46.5024,41075.2046
2009-12-21 12:30:00,77.72,77.86,77.71,77.85,21267.364803361943,46.4964,46.5801,46.4904,46.5742,21267.3648
2009-12-21 12:35:00,77.85,77.88,77.7,77.71,39511.42774742244,46.5742,46.5921,46.4844,46.4904,39511.4277
2009-12-21 12:40:00,77.7,77.76,77.65,77.67,28981.99713399324,46.4844,46.5203,46.4545,46.4665,28981.9971
2009-12-21 12:45:00,77.68,77.7,77.6,77.62,36800.88125287631,46.4725,46.4844,46.4246,46.4366,36800.8813
2009-12-21 12:50:00,77.63,77.7,77.6,77.63,39407.175959170665,46.4425,46.4844,46.4246,46.4425,39407.176
2009-12-21 12:55:00,77.61,77.67,77.52,77.55,60257.53360952551,46.4306,46.4665,46.3767,46.3947,60257.5336
2009-12-21 13:00:00,77.56,77.56,77.47,77.47,35445.608005603244,46.4007,46.4007,46.3468,46.3468,35445.608
2009-12-21 13:05:00,77.47,77.49,77.43,77.45,20954.60943860662,46.3468,46.3588,46.3229,46.3349,20954.6094
2009-12-21 13:10:00,77.45,77.46,77.34,77.37,29816.01144000743,46.3349,46.3408,46.2691,46.287,29816.0114
2009-12-21 13:15:00,77.37,77.4,77.26,77.33,40553.94562994018,46.287,46.305,46.2212,46.2631,40553.9456
2009-12-21 13:20:00,77.34,77.46,77.33,77.46,50562.117302110506,46.2691,46.3408,46.2631,46.3408,50562.1173
2009-12-21 13:25:00,77.45,77.54,77.45,77.54,26896.96136895776,46.3349,46.3887,46.3349,46.3887,26896.9614
2009-12-21 13:30:00,77.54,77.56,77.5,77.51,23873.6595096563,46.3887,46.4007,46.3648,46.3708,23873.6595
2009-12-21 13:35:00,77.51,77.53,77.29,77.3,37739.14734714227,46.3708,46.3827,46.2391,46.2451,37739.1473
2009-12-21 13:40:00,77.3,77.33,77.19,77.22,90490.55220254004,46.2451,46.2631,46.1793,46.1973,90490.5522
2009-12-21 13:45:00,77.23,77.26,77.2,77.23,41179.45635945082,46.2032,46.2212,46.1853,46.2032,41179.4564
2009-12-21 13:50:00,77.22,77.26,77.12,77.15,60257.53360952551,46.1973,46.2212,46.1374,46.1554,60257.5336
2009-12-21 13:55:00,77.15,77.17,77.07,77.11,27835.22746322372,46.1554,46.1674,46.1075,46.1315,27835.2275
2009-12-21 14:00:00,77.11,77.15,77.04,77.1,56504.46923246163,46.1315,46.1554,46.0896,46.1255,56504.4692
2009-12-21 14:05:00,77.1,77.23,77.1,77.21,26584.20600420243,46.1255,46.2032,46.1255,46.1913,26584.206
2009-12-21 14:10:00,77.2,77.27,77.2,77.22,43577.24748924163,46.1853,46.2272,46.1853,46.1973,43577.2475
2009-12-21 14:15:00,77.23,77.35,77.21,77.35,33881.83118182663,46.2032,46.275,46.1913,46.275,33881.8312
2009-12-21 14:20:00,77.35,77.48,77.34,77.43,31796.79541679114,46.275,46.3528,46.2691,46.3229,31796.7954
2009-12-21 14:25:00,77.44,77.48,77.41,77.47,19807.839767837104,46.3289,46.3528,46.3109,46.3468,19807.8398
2009-12-21 14:30:00,77.47,77.48,77.45,77.45,23352.40056839743,46.3468,46.3528,46.3349,46.3349,23352.4006
2009-12-21 14:35:00,77.46,77.47,77.43,77.47,24707.673815670496,46.3408,46.3468,46.3229,46.3468,24707.6738
2009-12-21 14:40:00,77.46,77.5,77.41,77.49,30754.2775342734,46.3408,46.3648,46.3109,46.3588,30754.2775
2009-12-21 14:45:00,77.5,77.51,77.49,77.49,23560.90414490098,46.3648,46.3708,46.3588,46.3588,23560.9041
2009-12-21 14:50:00,77.49,77.55,77.48,77.52,36905.13304112808,46.3588,46.3947,46.3528,46.3767,36905.133
2009-12-21 14:55:00,77.51,77.57,77.51,77.55,27522.4720984684,46.3708,46.4067,46.3708,46.3947,27522.4721
2009-12-21 15:00:00,77.55,77.56,77.44,77.49,29294.75249874856,46.3947,46.4007,46.3289,46.3588,29294.7525
2009-12-21 15:05:00,77.49,77.51,77.45,77.47,39824.18311217776,46.3588,46.3708,46.3349,46.3468,39824.1831
2009-12-21 15:10:00,77.47,77.5,77.46,77.47,50457.865513858735,46.3468,46.3648,46.3408,46.3468,50457.8655
2009-12-21 15:15:00,77.48,77.5,77.38,77.49,51708.88697288002,46.3528,46.3648,46.293,46.3588,51708.887
2009-12-21 15:20:00,77.49,77.52,77.49,77.5,38156.15450014937,46.3588,46.3767,46.3588,46.3648,38156.1545
2009-12-21 15:25:00,77.49,77.5,77.42,77.46,26792.709580705978,46.3588,46.3648,46.3169,46.3408,26792.7096
2009-12-21 15:30:00,77.46,77.48,77.21,77.22,174934.50068647717,46.3408,46.3528,46.1913,46.1973,174934.5007
2009-12-21 15:35:00,77.22,77.33,77.21,77.28,131565.7567737391,46.1973,46.2631,46.1913,46.2332,131565.7568
2009-12-21 15:40:00,77.29,77.31,77.19,77.22,72350.74104673132,46.2391,46.2511,46.1793,46.1973,72350.741
2009-12-21 15:45:00,77.21,77.28,77.21,77.23,79022.85549484487,46.1913,46.2332,46.1913,46.2032,79022.8555
2009-12-21 15:50:00,77.23,77.45,77.21,77.44,84026.94133093003,46.2032,46.3349,46.1913,46.3289,84026.9413
2009-12-21 15:55:00,77.43,77.46,77.39,77.46,145222.74103472152,46.3229,46.3408,46.299,46.3408,145222.741
2009-12-22 09:30:00,77.14,77.59,77.09,77.14,91324.56650855424,46.1494,46.4186,46.1195,46.1494,91324.5665
2009-12-22 09:35:00,77.15,77.56,77.14,77.54,48060.07438406792,46.1554,46.4007,46.1494,46.3887,48060.0744
2009-12-22 09:40:00,77.53,77.56,77.44,77.51,56817.22459721696,46.3827,46.4007,46.3289,46.3708,56817.2246
2009-12-22 09:45:00,77.51,77.51,77.3,77.39,43577.24748924163,46.3708,46.3708,46.2451,46.299,43577.2475
2009-12-22 09:50:00,77.39,77.5,77.34,77.36,56295.96565595809,46.299,46.3648,46.2691,46.281,56295.9657
2009-12-22 09:55:00,77.38,77.48,77.36,77.46,32109.550781546463,46.293,46.3528,46.281,46.3408,32109.5508
2009-12-22 10:00:00,77.49,77.66,77.44,77.5,82358.91271890164,46.3588,46.4605,46.3289,46.3648,82358.9127
2009-12-22 10:05:00,77.49,77.76,77.49,77.75,51813.1387611318,46.3588,46.5203,46.3588,46.5143,51813.1388
2009-12-22 10:10:00,77.78,77.92,77.76,77.9,51917.39054938357,46.5323,46.616,46.5203,46.6041,51917.3905
2009-12-22 10:15:00,77.91,78.02,77.87,77.98,58485.25320924535,46.6101,46.6759,46.5861,46.6519,58485.2532
2009-12-22 10:20:00,77.98,78.06,77.98,78.02,42951.736759730986,46.6519,46.6998,46.6519,46.6759,42951.7368
2009-12-22 10:25:00,78.02,78.03,77.93,77.97,55983.21029120277,46.6759,46.6819,46.622,46.646,55983.2103
2009-12-22 10:30:00,77.99,78.09,77.97,78.01,36905.13304112808,46.6579,46.7177,46.646,46.6699,36905.133
2009-12-22 10:35:00,78.01,78.24,77.99,78.14,77667.5822475718,46.6699,46.8075,46.6579,46.7477,77667.5822
2009-12-22 10:40:00,78.15,78.2,78.0,78.02,35966.86694686212,46.7536,46.7836,46.6639,46.6759,35966.8669
2009-12-22 10:45:00,78.04,78.04,77.73,77.77,46809.05292504664,46.6878,46.6878,46.5024,46.5263,46809.0529
2009-12-22 10:50:00,77.77,77.94,77.76,77.92,22309.88268587969,46.5263,46.628,46.5203,46.616,22309.8827
2009-12-22 10:55:00,77.92,78.0,77.88,77.89,23248.148780145657,46.616,46.6639,46.5921,46.5981,23248.1488
2009-12-22 11:00:00,77.88,77.88,77.59,77.6,54419.43346742616,46.5921,46.5921,46.4186,46.4246,54419.4335
2009-12-22 11:05:00,77.6,77.71,77.59,77.68,32422.306146301788,46.4246,46.4904,46.4186,46.4725,32422.3061
2009-12-22 11:10:00,77.69,77.83,77.67,77.82,25854.44348644001,46.4784,46.5622,46.4665,46.5562,25854.4435
2009-12-22 11:15:00,77.82,77.94,77.82,77.87,21684.371956369043,46.5562,46.628,46.5562,46.5861,21684.372
2009-12-22 11:20:00,77.88,77.98,77.85,77.88,37530.64377063872,46.5921,46.6519,46.5742,46.5921,37530.6438
2009-12-22 11:25:00,77.89,77.93,77.81,77.87,35445.608005603244,46.5981,46.622,46.5502,46.5861,35445.608
2009-12-22 11:30:00,77.89,77.9,77.74,77.87,36071.11873511389,46.5981,46.6041,46.5084,46.5861,36071.1187
2009-12-22 11:35:00,77.87,78.02,77.83,78.01,33464.82402881953,46.5861,46.6759,46.5622,46.6699,33464.824
2009-12-22 11:40:00,78.0,78.02,77.96,78.02,29294.75249874856,46.6639,46.6759,46.64,46.6759,29294.7525
2009-12-22 11:45:00,78.04,78.08,78.01,78.05,31901.04720504292,46.6878,46.7118,46.6699,46.6938,31901.0472
2009-12-22 11:50:00,78.05,78.07,78.0,78.04,15325.012873010814,46.6938,46.7058,46.6639,46.6878,15325.0129
2009-12-22 11:55:00,78.05,78.11,78.02,78.09,28356.48640448259,46.6938,46.7297,46.6759,46.7177,28356.4864
2009-12-22 12:00:00,78.09,78.16,78.06,78.14,28356.48640448259,46.7177,46.7596,46.6998,46.7477,28356.4864
2009-12-22 12:05:00,78.14,78.14,78.05,78.13,33569.0758170713,46.7477,46.7477,46.6938,46.7417,33569.0758
2009-12-22 12:10:00,78.13,78.13,78.07,78.11,20016.34334434065,46.7417,46.7417,46.7058,46.7297,20016.3433
2009-12-22 12:15:00,78.11,78.12,78.08,78.1,9903.919883918552,46.7297,46.7357,46.7118,46.7237,9903.9199
2009-12-22 12:20:00,78.08,78.1,78.02,78.06,20224.846920844204,46.7118,46.7237,46.6759,46.6998,20224.8469
2009-12-22 12:25:00,78.07,78.17,78.07,78.16,16054.775390773231,46.7058,46.7656,46.7058,46.7596,16054.7754
2009-12-22 12:30:00,78.15,78.2,78.15,78.16,23143.89699189388,46.7536,46.7836,46.7536,46.7596,23143.897
2009-12-22 12:35:00,78.17,78.21,78.15,78.18,18139.81115580872,46.7656,46.7895,46.7536,46.7716,18139.8112
2009-12-22 12:40:00,78.19,78.28,78.19,78.25,41804.96708896147,46.7776,46.8314,46.7776,46.8135,41804.9671
2009-12-22 12:45:00,78.27,78.38,78.26,78.36,23977.911297908075,46.8254,46.8912,46.8194,46.8793,23977.9113
2009-12-22 12:50:00,78.36,78.53,78.27,78.53,81107.89125988036,46.8793,46.981,46.8254,46.981,81107.8913
2009-12-22 12:55:00,78.52,78.56,78.4,78.41,26062.94706294356,46.975,46.9989,46.9032,46.9092,26062.9471
2009-12-22 13:00:00,78.43,78.46,78.38,78.43,12405.962801961134,46.9212,46.9391,46.8912,46.9212,12405.9628
2009-12-22 13:05:00,78.44,78.46,78.37,78.39,32213.80256979824,46.9271,46.9391,46.8853,46.8972,32213.8026
2009-12-22 13:10:00,78.39,78.41,78.28,78.3,20120.59513259243,46.8972,46.9092,46.8314,46.8434,20120.5951
2009-12-22 13:15:00,78.28,78.3,78.18,78.2,23143.89699189388,46.8314,46.8434,46.7716,46.7836,23143.897
2009-12-22 13:20:00,78.19,78.19,78.15,78.19,6255.107295106454,46.7776,46.7776,46.7536,46.7776,6255.1073
2009-12-22 13:25:00,78.19,78.21,78.18,78.19,7401.876965875971,46.7776,46.7895,46.7716,46.7776,7401.877
2009-12-22 13:30:00,78.18,78.22,78.15,78.22,9695.416307415004,46.7716,46.7955,46.7536,46.7955,9695.4163
2009-12-22 13:35:00,78.24,78.27,78.15,78.26,15950.523602521458,46.8075,46.8254,46.7536,46.8194,15950.5236
2009-12-22 13:40:00,78.27,78.28,78.2,78.27,16263.27896727678,46.8254,46.8314,46.7836,46.8254,16263.279
2009-12-22 13:45:00,78.27,78.3,78.2,78.2,25541.68812168469,46.8254,46.8434,46.7836,46.7836,25541.6881
2009-12-22 13:50:00,78.22,78.32,78.16,78.31,17618.552214549847,46.7955,46.8553,46.7596,46.8494,17618.5522
2009-12-22 13:55:00,78.31,78.32,78.2,78.23,15846.271814269683,46.8494,46.8553,46.7836,46.8015,15846.2718
2009-12-22 14:00:00,78.22,78.23,78.16,78.19,22205.630897627914,46.7955,46.8015,46.7596,46.7776,22205.6309
2009-12-22 14:05:00,78.18,78.25,78.14,78.17,23039.645203642107,46.7716,46.8135,46.7477,46.7656,23039.6452
2009-12-22 14:10:00,78.16,78.19,78.1,78.14,21475.868379865493,46.7596,46.7776,46.7237,46.7477,21475.8684
2009-12-22 14:15:00,78.13,78.18,78.12,78.15,17410.048638046297,46.7417,46.7716,46.7357,46.7536,17410.0486
2009-12-22 14:20:00,78.14,78.14,78.02,78.03,22831.14162713856,46.7477,46.7477,46.6759,46.6819,22831.1416
2009-12-22 14:25:00,78.02,78.05,77.98,78.04,23143.89699189388,46.6759,46.6938,46.6519,46.6878,23143.897
2009-12-22 14:30:00,78.05,78.11,78.02,78.11,27626.72388672017,46.6938,46.7297,46.6759,46.7297,27626.7239
2009-12-22 14:35:00,78.11,78.15,78.08,78.15,13448.480684478876,46.7297,46.7536,46.7118,46.7536,13448.4807
2009-12-22 14:40:00,78.15,78.17,78.12,78.14,19182.32903832646,46.7536,46.7656,46.7357,46.7477,19182.329
2009-12-22 14:45:00,78.15,78.17,78.06,78.08,17931.30757930517,46.7536,46.7656,46.6998,46.7118,17931.3076
2009-12-22 14:50:00,78.06,78.13,78.06,78.08,19078.07725007469,46.6998,46.7417,46.6998,46.7118,19078.0773
2009-12-22 14:55:00,78.07,78.09,77.96,77.97,27522.4720984684,46.7058,46.7177,46.64,46.646,27522.4721
2009-12-22 15:00:00,78.0,78.02,77.91,78.02,21684.371956369043,46.6639,46.6759,46.6101,46.6759,21684.372
2009-12-22 15:05:00,78.03,78.03,77.97,78.0,20954.60943860662,46.6819,46.6819,46.646,46.6639,20954.6094
2009-12-22 15:10:00,78.01,78.01,77.92,77.92,20329.09870909597,46.6699,46.6699,46.616,46.616,20329.0987
2009-12-22 15:15:00,77.92,78.03,77.92,77.97,26479.954215950656,46.616,46.6819,46.616,46.646,26479.9542
2009-12-22 15:20:00,77.97,78.08,77.94,78.08,27418.220310216624,46.646,46.7118,46.628,46.7118,27418.2203
2009-12-22 15:25:00,78.06,78.07,77.96,77.97,35341.356217351466,46.6998,46.7058,46.64,46.646,35341.3562
2009-12-22 15:30:00,77.98,77.99,77.86,77.94,52959.90843190131,46.6519,46.6579,46.5801,46.628,52959.9084
2009-12-22 15:35:00,77.94,78.0,77.92,78.0,34611.593699589044,46.628,46.6639,46.616,46.6639,34611.5937
2009-12-22 15:40:00,78.0,78.01,77.94,77.97,41909.21887721324,46.6639,46.6699,46.628,46.646,41909.2189
2009-12-22 15:45:00,77.97,78.1,77.97,78.08,56504.46923246163,46.646,46.7237,46.646,46.7118,56504.4692
2009-12-22 15:50:00,78.09,78.13,78.06,78.1,76833.56794155762,46.7177,46.7417,46.6998,46.7237,76833.5679
2009-12-22 15:55:00,78.1,78.19,78.09,78.11,144075.971363952,46.7237,46.7776,46.7177,46.7297,144075.9714
2009-12-23 09:30:00,78.66,78.66,78.34,78.54,85799.2217312102,47.0588,47.0588,46.8673,46.987,85799.2217
2009-12-23 09:35:00,78.59,78.65,78.47,78.65,31484.04005203582,47.0169,47.0528,46.9451,47.0528,31484.0401
2009-12-23 09:40:00,78.62,78.62,78.4,78.44,57859.74247973471,47.0348,47.0348,46.9032,46.9271,57859.7425
2009-12-23 09:45:00,78.43,78.61,78.42,78.59,33047.81687581243,46.9212,47.0288,46.9152,47.0169,33047.8169
2009-12-23 09:50:00,78.57,78.61,78.5,78.51,50457.865513858735,47.0049,47.0288,46.963,46.969,50457.8655
2009-12-23 09:55:00,78.51,78.55,78.44,78.54,43785.75106574518,46.969,46.9929,46.9271,46.987,43785.7511
2009-12-23 10:00:00,78.51,78.53,78.28,78.48,84756.70384869246,46.969,46.981,46.8314,46.9511,84756.7038
2009-12-23 10:05:00,78.46,78.66,78.42,78.59,39928.434900429536,46.9391,47.0588,46.9152,47.0169,39928.4349
2009-12-23 10:10:00,78.59,78.7,78.55,78.66,46913.30471329841,47.0169,47.0827,46.9929,47.0588,46913.3047
2009-12-23 10:15:00,78.68,78.73,78.58,78.62,29399.00428700033,47.0707,47.1006,47.0109,47.0348,29399.0043
2009-12-23 10:20:00,78.6,78.68,78.56,78.58,27939.47925147549,47.0229,47.0707,46.9989,47.0109,27939.4793
2009-12-23 10:25:00,78.58,78.7,78.45,78.45,64740.36050435181,47.0109,47.0827,46.9331,46.9331,64740.3605
2009-12-23 10:30:00,78.48,79.1,78.47,78.81,164613.57364955152,46.9511,47.322,46.9451,47.1485,164613.5736
2009-12-23 10:35:00,78.8,78.89,78.75,78.79,41909.21887721324,47.1425,47.1964,47.1126,47.1365,41909.2189
2009-12-23 10:40:00,78.8,78.95,78.8,78.91,30337.270381266306,47.1425,47.2322,47.1425,47.2083,30337.2704
2009-12-23 10:45:00,78.89,78.93,78.74,78.78,47538.81544280905,47.1964,47.2203,47.1066,47.1305,47538.8154
2009-12-23 10:50:00,78.79,78.82,78.66,78.71,42221.97424196856,47.1365,47.1545,47.0588,47.0887,42221.9742
2009-12-23 10:55:00,78.72,78.85,78.71,78.85,17514.300426298072,47.0946,47.1724,47.0887,47.1724,17514.3004
2009-12-23 11:00:00,78.84,78.91,78.83,78.89,38051.9027118976,47.1664,47.2083,47.1605,47.1964,38051.9027
2009-12-23 11:05:00,78.91,79.01,78.9,78.99,31692.54362853937,47.2083,47.2681,47.2023,47.2562,31692.5436
2009-12-23 11:10:00,78.99,79.03,78.91,78.91,26792.709580705978,47.2562,47.2801,47.2083,47.2083,26792.7096
2009-12-23 11:15:00,78.92,79.03,78.92,79.0,59736.27466826664,47.2143,47.2801,47.2143,47.2622,59736.2747
2009-12-23 11:20:00,79.0,79.07,78.98,79.05,86320.48067246907,47.2622,47.304,47.2502,47.2921,86320.4807
2009-12-23 11:25:00,79.05,79.14,79.04,79.13,68910.43203442277,47.2921,47.3459,47.2861,47.3399,68910.432
2009-12-23 11:30:00,79.11,79.17,79.09,79.17,37530.64377063872,47.328,47.3639,47.316,47.3639,37530.6438
2009-12-23 11:35:00,79.14,79.18,79.08,79.12,33986.0829700784,47.3459,47.3698,47.31,47.3339,33986.083
2009-12-23 11:40:00,79.13,79.16,79.1,79.1,25437.43633343292,47.3399,47.3579,47.322,47.322,25437.4363
2009-12-23 11:45:00,79.11,79.12,79.04,79.04,20641.8540738513,47.328,47.3339,47.2861,47.2861,20641.8541
2009-12-23 11:50:00,79.04,79.14,79.03,79.13,34090.33475833017,47.2861,47.3459,47.2801,47.3399,34090.3348
2009-12-23 11:55:00,79.13,79.17,79.13,79.16,11676.200284198714,47.3399,47.3639,47.3399,47.3579,11676.2003
2009-12-23 12:00:00,79.16,79.17,79.04,79.17,22518.38626238324,47.3579,47.3639,47.2861,47.3639,22518.3863
2009-12-23 12:05:00,79.15,79.18,79.13,79.16,13135.725319723551,47.3519,47.3698,47.3399,47.3579,13135.7253
2009-12-23 12:10:00,79.17,79.18,79.15,79.18,15846.271814269683,47.3639,47.3698,47.3519,47.3698,15846.2718
2009-12-23 12:15:00,79.17,79.2,79.14,79.14,24186.414874411625,47.3639,47.3818,47.3459,47.3459,24186.4149
2009-12-23 12:20:00,79.16,79.23,79.16,79.2,12093.207437205812,47.3579,47.3998,47.3579,47.3818,12093.2074
2009-12-23 12:25:00,79.21,79.23,79.19,79.22,11154.941342939845,47.3878,47.3998,47.3758,47.3938,11154.9413
2009-12-23 12:30:00,79.22,79.25,79.14,79.23,18035.559367556943,47.3938,47.4117,47.3459,47.3998,18035.5594
2009-12-23 12:35:00,79.22,79.28,79.21,79.28,8444.394848393713,47.3938,47.4297,47.3878,47.4297,8444.3948
2009-12-23 12:40:00,79.27,79.28,79.22,79.26,19912.09155608888,47.4237,47.4297,47.3938,47.4177,19912.0916
2009-12-23 12:45:00,79.26,79.28,79.24,79.28,10008.171672170329,47.4177,47.4297,47.4057,47.4297,10008.1717
2009-12-23 12:50:00,79.28,79.33,79.24,79.31,22309.88268587969,47.4297,47.4596,47.4057,47.4476,22309.8827
2009-12-23 12:55:00,79.3,79.32,79.25,79.3,8652.898424897261,47.4416,47.4536,47.4117,47.4416,8652.8984
2009-12-23 13:00:00,79.31,79.31,79.19,79.2,16888.789696787426,47.4476,47.4476,47.3758,47.3818,16888.7897
2009-12-23 13:05:00,79.21,79.21,79.1,79.15,19286.58082657824,47.3878,47.3878,47.322,47.3519,19286.5808
2009-12-23 13:10:00,79.14,79.14,79.07,79.08,19390.832614830008,47.3459,47.3459,47.304,47.31,19390.8326
2009-12-23 13:15:00,79.1,79.13,79.07,79.13,12614.466378464684,47.322,47.3399,47.304,47.3399,12614.4664
2009-12-23 13:20:00,79.12,79.13,79.07,79.08,12614.466378464684,47.3339,47.3399,47.304,47.31,12614.4664
2009-12-23 13:25:00,79.1,79.11,79.04,79.05,13969.739625737748,47.322,47.328,47.2861,47.2921,13969.7396
2009-12-23 13:30:00,79.06,79.1,79.03,79.03,23560.90414490098,47.2981,47.322,47.2801,47.2801,23560.9041
2009-12-23 13:35:00,79.05,79.08,78.98,79.05,23560.90414490098,47.2921,47.31,47.2502,47.2921,23560.9041
2009-12-23 13:40:00,79.06,79.1,79.04,79.08,23352.40056839743,47.2981,47.322,47.2861,47.31,23352.4006
2009-12-23 13:45:00,79.1,79.14,79.06,79.09,19495.084403081783,47.322,47.3459,47.2981,47.316,19495.0844
2009-12-23 13:50:00,79.1,79.14,79.09,79.09,7610.380542379519,47.322,47.3459,47.316,47.316,7610.3805
2009-12-23 13:55:00,79.1,79.13,79.09,79.11,8757.150213149036,47.322,47.3399,47.316,47.328,8757.1502
2009-12-23 14:00:00,79.12,79.14,79.09,79.1,16471.78254378033,47.3339,47.3459,47.316,47.322,16471.7825
2009-12-23 14:05:00,79.1,79.12,79.09,79.09,11050.68955468807,47.322,47.3339,47.316,47.316,11050.6896
2009-12-23 14:10:00,79.1,79.14,79.08,79.14,13552.732472730651,47.322,47.3459,47.31,47.3459,13552.7325
2009-12-23 14:15:00,79.14,79.17,79.0,79.0,55253.44777344035,47.3459,47.3639,47.2622,47.2622,55253.4478
2009-12-23 14:20:00,79.0,79.12,79.0,79.04,21058.8612268584,47.2622,47.3339,47.2622,47.2861,21058.8612
2009-12-23 14:25:00,79.04,79.04,78.93,78.94,29711.75965175566,47.2861,47.2861,47.2203,47.2263,29711.7597
2009-12-23 14:30:00,78.95,79.0,78.93,79.0,22309.88268587969,47.2322,47.2622,47.2203,47.2622,22309.8827
2009-12-23 14:35:00,79.0,79.08,78.98,78.98,20537.602285599525,47.2622,47.31,47.2502,47.2502,20537.6023
2009-12-23 14:40:00,78.98,79.07,78.98,79.0,15637.768237766137,47.2502,47.304,47.2502,47.2622,15637.7682
2009-12-23 14:45:00,78.99,79.08,78.98,78.99,20120.59513259243,47.2562,47.31,47.2502,47.2562,20120.5951
2009-12-23 14:50:00,78.98,78.99,78.92,78.94,13448.480684478876,47.2502,47.2562,47.2143,47.2263,13448.4807
2009-12-23 14:55:00,78.95,78.97,78.93,78.93,13239.977107975328,47.2322,47.2442,47.2203,47.2203,13239.9771
2009-12-23 15:00:00,78.92,79.07,78.89,79.03,53898.17452616728,47.2143,47.304,47.1964,47.2801,53898.1745
2009-12-23 15:05:00,79.03,79.07,78.98,79.06,43994.25464224873,47.2801,47.304,47.2502,47.2981,43994.2546
2009-12-23 15:10:00,79.06,79.06,79.01,79.02,22935.39341539033,47.2981,47.2981,47.2681,47.2741,22935.3934
2009-12-23 15:15:00,79.0,79.13,78.94,79.1,28877.745345741463,47.2622,47.3399,47.2263,47.322,28877.7453
2009-12-23 15:20:00,79.1,79.11,78.97,78.97,35966.86694686212,47.322,47.328,47.2442,47.2442,35966.8669
2009-12-23 15:25:00,78.99,79.04,78.97,79.03,27835.22746322372,47.2562,47.2861,47.2442,47.2801,27835.2275
2009-12-23 15:30:00,79.03,79.03,78.95,78.99,57651.23890323116,47.2801,47.2801,47.2322,47.2562,57651.2389
2009-12-23 15:35:00,78.99,79.0,78.92,78.98,28043.73103972727,47.2562,47.2622,47.2143,47.2502,28043.731
2009-12-23 15:40:00,78.99,79.04,78.97,79.0,49102.59226658566,47.2562,47.2861,47.2442,47.2622,49102.5923
2009-12-23 15:45:00,79.0,79.07,78.99,79.06,44619.76537175937,47.2622,47.304,47.2562,47.2981,44619.7654
2009-12-23 15:50:00,79.07,79.21,79.05,79.18,94035.11300310036,47.304,47.3878,47.2921,47.3698,94035.113
2009-12-23 15:55:00,79.18,79.23,79.12,79.13,137716.61228059378,47.3698,47.3998,47.3339,47.3399,137716.6123
2009-12-24 09:30:00,78.84,79.32,78.81,79.14,68701.92845791922,47.1664,47.4536,47.1485,47.3459,68701.9285
2009-12-24 09:35:00,79.14,79.2,78.85,78.91,18869.573673571136,47.3459,47.3818,47.1724,47.2083,18869.5737
2009-12-24 09:40:00,78.91,79.14,78.89,79.14,36383.87409986921,47.2083,47.3459,47.1964,47.3459,36383.8741
2009-12-24 09:45:00,79.16,79.19,79.0,79.06,31588.291840287595,47.3579,47.3758,47.2622,47.2981,31588.2918
2009-12-24 09:50:00,79.06,79.1,79.0,79.06,31796.79541679114,47.2981,47.322,47.2622,47.2981,31796.7954
2009-12-24 09:55:00,79.07,79.3,79.07,79.24,23039.645203642107,47.304,47.4416,47.304,47.4057,23039.6452
2009-12-24 10:00:00,79.24,79.39,79.24,79.31,44515.5135835076,47.4057,47.4955,47.4057,47.4476,44515.5136
2009-12-24 10:05:00,79.32,79.32,79.09,79.09,17514.300426298072,47.4536,47.4536,47.316,47.316,17514.3004
2009-12-24 10:10:00,79.1,79.12,78.94,79.0,24290.6666626634,47.322,47.3339,47.2263,47.2622,24290.6667
2009-12-24 10:15:00,78.99,79.1,78.96,79.09,20954.60943860662,47.2562,47.322,47.2382,47.316,20954.6094
2009-12-24 10:20:00,79.09,79.21,79.09,79.19,30441.52216951808,47.316,47.3878,47.316,47.3758,30441.5222
2009-12-24 10:25:00,79.21,79.29,79.14,79.14,17201.54506154275,47.3878,47.4357,47.3459,47.3459,17201.5451
2009-12-24 10:30:00,79.14,79.14,78.92,78.92,25958.695274691785,47.3459,47.3459,47.2143,47.2143,25958.6953
2009-12-24 10:35:00,78.91,78.91,78.7,78.73,25958.695274691785,47.2083,47.2083,47.0827,47.1006,25958.6953
2009-12-24 10:40:00,78.75,78.77,78.71,78.73,19182.32903832646,47.1126,47.1246,47.0887,47.1006,19182.329
2009-12-24 10:45:00,78.73,78.85,78.73,78.78,16784.53790853565,47.1006,47.1724,47.1006,47.1305,16784.5379
2009-12-24 10:50:00,78.78,78.91,78.74,78.91,20746.105862103075,47.1305,47.2083,47.1066,47.2083,20746.1059
2009-12-24 10:55:00,78.91,78.97,78.82,78.95,11884.703860702262,47.2083,47.2442,47.1545,47.2322,11884.7039
2009-12-24 11:00:00,78.97,78.98,78.93,78.98,9695.416307415004,47.2442,47.2502,47.2203,47.2502,9695.4163
2009-12-24 11:05:00,78.98,78.99,78.91,78.91,10425.178825177423,47.2502,47.2562,47.2083,47.2083,10425.1788
2009-12-24 11:10:00,78.91,78.91,78.85,78.85,13135.725319723551,47.2083,47.2083,47.1724,47.1724,13135.7253
2009-12-24 11:15:00,78.85,78.85,78.79,78.84,7193.373389372422,47.1724,47.1724,47.1365,47.1664,7193.3734
2009-12-24 11:20:00,78.84,78.92,78.84,78.87,17410.048638046297,47.1664,47.2143,47.1664,47.1844,17410.0486
2009-12-24 11:25:00,78.86,78.94,78.85,78.91,8548.646636645488,47.1784,47.2263,47.1724,47.2083,8548.6466
2009-12-24 11:30:00,78.9,78.91,78.88,78.9,16680.28612028388,47.2023,47.2083,47.1904,47.2023,16680.2861
2009-12-24 11:35:00,78.91,78.96,78.9,78.96,9903.919883918552,47.2083,47.2382,47.2023,47.2382,9903.9199
2009-12-24 11:40:00,78.96,79.02,78.95,79.01,10737.934189932746,47.2382,47.2741,47.2322,47.2681,10737.9342
2009-12-24 11:45:00,79.02,79.02,78.98,79.0,11884.703860702262,47.2741,47.2741,47.2502,47.2622,11884.7039
2009-12-24 11:50:00,78.99,79.05,78.99,79.0,13761.2360492342,47.2562,47.2921,47.2562,47.2622,13761.236
2009-12-24 11:55:00,79.01,79.01,78.97,78.99,10946.437766436296,47.2681,47.2681,47.2442,47.2562,10946.4378
2009-12-24 12:00:00,78.97,79.0,78.97,78.97,12927.221743220003,47.2442,47.2622,47.2442,47.2442,12927.2217
2009-12-24 12:05:00,78.98,78.99,78.96,78.98,7923.135907134842,47.2502,47.2562,47.2382,47.2502,7923.1359
2009-12-24 12:10:00,78.98,79.01,78.94,78.99,15637.768237766137,47.2502,47.2681,47.2263,47.2562,15637.7682
2009-12-24 12:15:00,78.99,78.99,78.91,78.99,15637.768237766137,47.2562,47.2562,47.2083,47.2562,15637.7682
2009-12-24 12:20:00,78.98,78.99,78.96,78.98,40658.19741819195,47.2502,47.2562,47.2382,47.2502,40658.1974
2009-12-24 12:25:00,78.98,78.98,78.93,78.97,15950.523602521458,47.2502,47.2502,47.2203,47.2442,15950.5236
2009-12-24 12:30:00,78.98,78.99,78.93,78.94,13031.47353147178,47.2502,47.2562,47.2203,47.2263,13031.4735
2009-12-24 12:35:00,78.94,79.07,78.93,79.07,13448.480684478876,47.2263,47.304,47.2203,47.304,13448.4807
2009-12-24 12:40:00,79.08,79.08,78.95,78.97,17514.300426298072,47.31,47.31,47.2322,47.2442,17514.3004
2009-12-24 12:45:00,78.96,79.02,78.95,79.01,12718.718166716457,47.2382,47.2741,47.2322,47.2681,12718.7182
2009-12-24 12:50:00,79.01,79.08,79.01,79.06,21163.11301511017,47.2681,47.31,47.2681,47.2981,21163.113
2009-12-24 12:55:00,79.04,79.13,79.01,79.08,31901.04720504292,47.2861,47.3399,47.2681,47.31,31901.0472
2009-12-28 09:30:00,79.28,79.57,79.17,79.38,69223.18739917809,47.4297,47.6032,47.3639,47.4895,69223.1874
2009-12-28 09:35:00,79.39,79.55,79.3,79.43,32526.557934553563,47.4955,47.5912,47.4416,47.5194,32526.5579
2009-12-28 09:40:00,79.49,79.82,79.49,79.81,71620.9785289689,47.5553,47.7527,47.5553,47.7467,71620.9785
2009-12-28 09:45:00,79.81,79.85,79.63,79.64,31171.2846872805,47.7467,47.7707,47.6391,47.645,31171.2847
2009-12-28 09:50:00,79.63,79.64,79.58,79.61,19807.839767837104,47.6391,47.645,47.6091,47.6271,19807.8398
2009-12-28 09:55:00,79.62,79.67,79.55,79.56,17097.293273290976,47.6331,47.663,47.5912,47.5972,17097.2933
2009-12-28 10:00:00,79.56,79.63,79.56,79.62,25437.43633343292,47.5972,47.6391,47.5972,47.6331,25437.4363
2009-12-28 10:05:00,79.62,79.75,79.57,79.58,40449.69384168841,47.6331,47.7108,47.6032,47.6091,40449.6938
2009-12-28 10:10:00,79.56,79.56,79.14,79.14,53793.92273791551,47.5972,47.5972,47.3459,47.3459,53793.9227
2009-12-28 10:15:00,79.14,79.14,79.0,79.02,43160.240336234536,47.3459,47.3459,47.2622,47.2741,43160.2403
2009-12-28 10:20:00,79.01,79.03,78.85,78.85,33360.57224056776,47.2681,47.2801,47.1724,47.1724,33360.5722
2009-12-28 10:25:00,78.87,78.93,78.82,78.93,42534.729606723886,47.1844,47.2203,47.1545,47.2203,42534.7296
2009-12-28 10:30:00,78.92,78.93,78.78,78.8,29711.75965175566,47.2143,47.2203,47.1305,47.1425,29711.7597
2009-12-28 10:35:00,78.79,78.82,78.69,78.72,39302.92417091889,47.1365,47.1545,47.0767,47.0946,39302.9242
2009-12-28 10:40:00,78.72,78.95,78.7,78.89,30962.78111077695,47.0946,47.2322,47.0827,47.1964,30962.7811
2009-12-28 10:45:00,78.89,78.93,78.87,78.93,20120.59513259243,47.1964,47.2203,47.1844,47.2203,20120.5951
2009-12-28 10:50:00,78.94,79.02,78.93,79.02,13865.487837485976,47.2263,47.2741,47.2203,47.2741,13865.4878
2009-12-28 10:55:00,79.01,79.05,78.98,78.98,16576.034332032104,47.2681,47.2921,47.2502,47.2502,16576.0343
2009-12-28 11:00:00,78.99,78.99,78.88,78.93,12927.221743220003,47.2562,47.2562,47.1904,47.2203,12927.2217
2009-12-28 11:05:00,78.96,79.14,78.94,79.11,12510.214590212909,47.2382,47.3459,47.2263,47.328,12510.2146
2009-12-28 11:10:00,79.11,79.13,78.98,79.03,11780.45207245049,47.328,47.3399,47.2502,47.2801,11780.4521
2009-12-28 11:15:00,79.05,79.08,78.94,79.03,15533.516449514362,47.2921,47.31,47.2263,47.2801,15533.5164
2009-12-28 11:20:00,79.02,79.14,79.02,79.13,11676.200284198714,47.2741,47.3459,47.2741,47.3399,11676.2003
2009-12-28 11:25:00,79.13,79.15,79.1,79.13,10529.430613429198,47.3399,47.3519,47.322,47.3399,10529.4306
2009-12-28 11:30:00,79.15,79.15,79.07,79.07,5733.848353847583,47.3519,47.3519,47.304,47.304,5733.8484
2009-12-28 11:35:00,79.07,79.07,78.87,78.89,26688.457792454206,47.304,47.304,47.1844,47.1964,26688.4578
2009-12-28 11:40:00,78.87,78.95,78.87,78.94,16263.27896727678,47.1844,47.2322,47.1844,47.2263,16263.279
2009-12-28 11:45:00,78.94,78.99,78.85,78.86,20850.357650354847,47.2263,47.2562,47.1724,47.1784,20850.3577
2009-12-28 11:50:00,78.87,78.91,78.81,78.91,15429.264661262589,47.1844,47.2083,47.1485,47.2083,15429.2647
2009-12-28 11:55:00,78.92,78.92,78.81,78.91,6463.6108716100025,47.2143,47.2143,47.1485,47.2083,6463.6109
2009-12-28 12:00:00,78.91,78.95,78.91,78.91,10633.682401680971,47.2083,47.2322,47.2083,47.2083,10633.6824
2009-12-28 12:05:00,78.92,78.92,78.82,78.83,8131.639483638391,47.2143,47.2143,47.1545,47.1605,8131.6395
2009-12-28 12:10:00,78.84,78.91,78.84,78.91,6776.366236365326,47.1664,47.2083,47.1664,47.2083,6776.3662
2009-12-28 12:15:00,78.91,78.91,78.83,78.84,9903.919883918552,47.2083,47.2083,47.1605,47.1664,9903.9199
2009-12-28 12:20:00,78.83,78.85,78.79,78.8,7506.128754127745,47.1605,47.1724,47.1365,47.1425,7506.1288
2009-12-28 12:25:00,78.8,78.87,78.8,78.86,9903.919883918552,47.1425,47.1844,47.1425,47.1784,9903.9199
2009-12-28 12:30:00,78.86,78.86,78.79,78.82,16993.0414850392,47.1784,47.1784,47.1365,47.1545,16993.0415
2009-12-28 12:35:00,78.84,78.85,78.79,78.81,13344.228896227103,47.1664,47.1724,47.1365,47.1485,13344.2289
2009-12-28 12:40:00,78.82,78.83,78.79,78.83,21475.868379865493,47.1545,47.1605,47.1365,47.1605,21475.8684
2009-12-28 12:45:00,78.83,78.9,78.8,78.89,15220.76108475904,47.1605,47.2023,47.1425,47.1964,15220.7611
2009-12-28 12:50:00,78.9,78.93,78.89,78.93,32839.31329930889,47.2023,47.2203,47.1964,47.2203,32839.3133
2009-12-28 12:55:00,78.91,78.93,78.9,78.91,15220.76108475904,47.2083,47.2203,47.2023,47.2083,15220.7611
2009-12-28 13:00:00,78.91,79.0,78.9,78.99,40762.44920644373,47.2083,47.2622,47.2023,47.2562,40762.4492
2009-12-28 13:05:00,78.99,79.05,78.99,79.05,8235.891271890165,47.2562,47.2921,47.2562,47.2921,8235.8913
2009-12-28 13:10:00,79.07,79.1,79.04,79.07,8340.14306014194,47.304,47.322,47.2861,47.304,8340.1431
2009-12-28 13:15:00,79.08,79.16,79.08,79.09,7089.121601120648,47.31,47.3579,47.31,47.316,7089.1216
2009-12-28 13:20:00,79.08,79.13,79.05,79.12,7297.625177624197,47.31,47.3399,47.2921,47.3339,7297.6252
2009-12-28 13:25:00,79.12,79.16,79.08,79.11,11571.94849594694,47.3339,47.3579,47.31,47.328,11571.9485
2009-12-28 13:30:00,79.12,79.12,78.99,79.02,7506.128754127745,47.3339,47.3339,47.2562,47.2741,7506.1288
2009-12-28 13:35:00,79.02,79.06,78.95,78.95,12197.459225457584,47.2741,47.2981,47.2322,47.2322,12197.4592
2009-12-28 13:40:00,78.95,79.03,78.95,79.01,6984.869812868874,47.2322,47.2801,47.2322,47.2681,6984.8698
2009-12-28 13:45:00,79.03,79.03,78.91,78.91,10633.682401680971,47.2801,47.2801,47.2083,47.2083,10633.6824
2009-12-28 13:50:00,78.92,78.95,78.91,78.94,6046.603718602906,47.2143,47.2322,47.2083,47.2263,6046.6037
2009-12-28 13:55:00,78.94,79.01,78.92,79.01,10737.934189932746,47.2263,47.2681,47.2143,47.2681,10737.9342
2009-12-28 14:00:00,79.0,79.04,78.92,78.93,10320.92703692565,47.2622,47.2861,47.2143,47.2203,10320.927
2009-12-28 14:05:00,78.92,78.93,78.88,78.91,23143.89699189388,47.2143,47.2203,47.1904,47.2083,23143.897
2009-12-28 14:10:00,78.91,78.92,78.79,78.85,24603.42202741872,47.2083,47.2143,47.1365,47.1724,24603.422
2009-12-28 14:15:00,78.84,78.84,78.76,78.77,12822.969954968232,47.1664,47.1664,47.1186,47.1246,12822.97
2009-12-28 14:20:00,78.77,78.79,78.72,78.74,11154.941342939845,47.1246,47.1365,47.0946,47.1066,11154.9413
2009-12-28 14:25:00,78.75,78.79,78.72,78.72,16993.0414850392,47.1126,47.1365,47.0946,47.0946,16993.0415
2009-12-28 14:30:00,78.71,78.76,78.71,78.76,13865.487837485976,47.0887,47.1186,47.0887,47.1186,13865.4878
2009-12-28 14:35:00,78.75,78.81,78.75,78.78,13969.739625737748,47.1126,47.1485,47.1126,47.1305,13969.7396
2009-12-28 14:40:00,78.77,78.79,78.67,78.67,17305.796849794522,47.1246,47.1365,47.0647,47.0647,17305.7968
2009-12-28 14:45:00,78.67,78.69,78.63,78.63,187444.71527669008,47.0647,47.0767,47.0408,47.0408,187444.7153
2009-12-28 14:50:00,78.63,78.72,78.63,78.65,18765.32188531936,47.0408,47.0946,47.0408,47.0528,18765.3219
2009-12-28 14:55:00,78.65,78.7,78.65,78.7,37217.8884058834,47.0528,47.0827,47.0528,47.0827,37217.8884
2009-12-28 15:00:00,78.69,78.76,78.69,78.75,15429.264661262589,47.0767,47.1186,47.0767,47.1126,15429.2647
2009-12-28 15:05:00,78.75,78.82,78.72,78.82,11363.444919443393,47.1126,47.1545,47.0946,47.1545,11363.4449
2009-12-28 15:10:00,78.81,78.87,78.81,78.82,9695.416307415004,47.1485,47.1844,47.1485,47.1545,9695.4163
2009-12-28 15:15:00,78.82,78.83,78.79,78.79,6567.862659861777,47.1545,47.1605,47.1365,47.1365,6567.8627
2009-12-28 15:20:00,78.8,78.81,78.75,78.77,14282.49499049307,47.1425,47.1485,47.1126,47.1246,14282.495
2009-12-28 15:25:00,78.77,78.8,78.7,78.78,18556.81830881581,47.1246,47.1425,47.0827,47.1305,18556.8183
2009-12-28 15:30:00,78.78,78.83,78.72,78.72,18661.07009706759,47.1305,47.1605,47.0946,47.0946,18661.0701
2009-12-28 15:35:00,78.73,78.81,78.71,78.77,26271.450639447103,47.1006,47.1485,47.0887,47.1246,26271.4506
2009-12-28 15:40:00,78.79,78.91,78.78,78.91,46287.79398378776,47.1365,47.2083,47.1305,47.2083,46287.794
2009-12-28 15:45:00,78.91,78.96,78.9,78.93,32213.80256979824,47.2083,47.2382,47.2023,47.2203,32213.8026
2009-12-28 15:50:00,78.94,79.06,78.93,79.06,54210.929890922605,47.2263,47.2981,47.2203,47.2981,54210.9299
2009-12-28 15:55:00,79.05,79.14,79.04,79.14,120098.06006604392,47.2921,47.3459,47.2861,47.3459,120098.0601
2009-12-29 09:30:00,79.41,79.61,79.33,79.41,64114.849774841154,47.5074,47.6271,47.4596,47.5074,64114.8498
2009-12-29 09:35:00,79.41,79.46,79.19,79.24,44098.5064305005,47.5074,47.5374,47.3758,47.4057,44098.5064
2009-12-29 09:40:00,79.2,79.35,79.17,79.28,36383.87409986921,47.3818,47.4715,47.3639,47.4297,36383.8741
2009-12-29 09:45:00,79.26,79.43,79.22,79.39,20746.105862103075,47.4177,47.5194,47.3938,47.4955,20746.1059
2009-12-29 09:50:00,79.4,79.53,79.36,79.5,17514.300426298072,47.5015,47.5792,47.4775,47.5613,17514.3004
2009-12-29 09:55:00,79.5,79.54,79.24,79.27,22309.88268587969,47.5613,47.5852,47.4057,47.4237,22309.8827
2009-12-29 10:00:00,79.28,79.38,79.12,79.14,22309.88268587969,47.4297,47.4895,47.3339,47.3459,22309.8827
2009-12-29 10:05:00,79.14,79.17,79.09,79.16,48372.82974882325,47.3459,47.3639,47.316,47.3579,48372.8297
2009-12-29 10:10:00,79.15,79.38,79.15,79.3,24082.16308615985,47.3519,47.4895,47.3519,47.4416,24082.1631
2009-12-29 10:15:00,79.28,79.34,79.2,79.29,12822.969954968232,47.4297,47.4656,47.3818,47.4357,12822.97
2009-12-29 10:20:00,79.33,79.4,79.29,79.37,17097.293273290976,47.4596,47.5015,47.4357,47.4835,17097.2933
2009-12-29 10:25:00,79.37,79.44,79.36,79.38,12822.969954968232,47.4835,47.5254,47.4775,47.4895,12822.97
2009-12-29 10:30:00,79.38,79.42,79.29,79.3,11676.200284198714,47.4895,47.5134,47.4357,47.4416,11676.2003
2009-12-29 10:35:00,79.31,79.31,79.18,79.19,22726.889838886786,47.4476,47.4476,47.3698,47.3758,22726.8898
2009-12-29 10:40:00,79.18,79.23,78.99,79.01,21371.61659161372,47.3698,47.3998,47.2562,47.2681,21371.6166
2009-12-29 10:45:00,79.0,79.03,78.83,78.84,40762.44920644373,47.2622,47.2801,47.1605,47.1664,40762.4492
2009-12-29 10:50:00,78.83,78.88,78.79,78.82,33881.83118182663,47.1605,47.1904,47.1365,47.1545,33881.8312
2009-12-29 10:55:00,78.82,78.86,78.79,78.81,26688.457792454206,47.1545,47.1784,47.1365,47.1485,26688.4578
2009-12-29 11:00:00,78.82,78.89,78.78,78.81,42221.97424196856,47.1545,47.1964,47.1305,47.1485,42221.9742
2009-12-29 11:05:00,78.82,78.85,78.71,78.72,40658.19741819195,47.1545,47.1724,47.0887,47.0946,40658.1974
2009-12-29 11:10:00,78.72,78.72,78.61,78.67,33047.81687581243,47.0946,47.0946,47.0288,47.0647,33047.8169
2009-12-29 11:15:00,78.67,78.67,78.56,78.66,29711.75965175566,47.0647,47.0647,46.9989,47.0588,29711.7597
2009-12-29 11:20:00,78.65,78.66,78.56,78.58,22831.14162713856,47.0528,47.0588,46.9989,47.0109,22831.1416
2009-12-29 11:25:00,78.58,78.59,78.36,78.37,26062.94706294356,47.0109,47.0169,46.8793,46.8853,26062.9471
2009-12-29 11:30:00,78.37,78.64,78.31,78.64,43577.24748924163,46.8853,47.0468,46.8494,47.0468,43577.2475
2009-12-29 11:35:00,78.64,78.64,78.52,78.54,34611.593699589044,47.0468,47.0468,46.975,46.987,34611.5937
2009-12-29 11:40:00,78.53,78.57,78.49,78.55,5212.589412588712,46.981,47.0049,46.957,46.9929,5212.5894
2009-12-29 11:45:00,78.55,78.59,78.51,78.51,15846.271814269683,46.9929,47.0169,46.969,46.969,15846.2718
2009-12-29 11:50:00,78.51,78.54,78.47,78.52,20746.105862103075,46.969,46.987,46.9451,46.975,20746.1059
2009-12-29 11:55:00,78.53,78.56,78.49,78.56,26896.96136895776,46.981,46.9989,46.957,46.9989,26896.9614
2009-12-29 12:00:00,78.56,78.57,78.5,78.54,20329.09870909597,46.9989,47.0049,46.963,46.987,20329.0987
2009-12-29 12:05:00,78.55,78.57,78.47,78.47,14490.99856699662,46.9929,47.0049,46.9451,46.9451,14490.9986
2009-12-29 12:10:00,78.48,78.49,78.37,78.37,14178.243202241296,46.9511,46.957,46.8853,46.8853,14178.2432
2009-12-29 12:15:00,78.37,78.44,78.29,78.3,18348.314732312265,46.8853,46.9271,46.8374,46.8434,18348.3147
2009-12-29 12:20:00,78.3,78.37,78.23,78.33,21163.11301511017,46.8434,46.8853,46.8015,46.8613,21163.113
2009-12-29 12:25:00,78.33,78.48,78.3,78.4,21892.87553287259,46.8613,46.9511,46.8434,46.9032,21892.8755
2009-12-29 12:30:00,78.39,78.44,78.37,78.44,10842.18597818452,46.8972,46.9271,46.8853,46.9271,10842.186
2009-12-29 12:35:00,78.44,78.52,78.41,78.5,8444.394848393713,46.9271,46.975,46.9092,46.963,8444.3948
2009-12-29 12:40:00,78.49,78.6,78.47,78.58,11780.45207245049,46.957,47.0229,46.9451,47.0109,11780.4521
2009-12-29 12:45:00,78.59,78.62,78.51,78.54,17827.055791053393,47.0169,47.0348,46.969,46.987,17827.0558
2009-12-29 12:50:00,78.54,78.58,78.5,78.55,12197.459225457584,46.987,47.0109,46.963,46.9929,12197.4592
2009-12-29 12:55:00,78.54,78.56,78.5,78.54,7714.632330631293,46.987,46.9989,46.963,46.987,7714.6323
2009-12-29 13:00:00,78.53,78.56,78.46,78.5,16784.53790853565,46.981,46.9989,46.9391,46.963,16784.5379
2009-12-29 13:05:00,78.49,78.61,78.47,78.61,19286.58082657824,46.957,47.0288,46.9451,47.0288,19286.5808
2009-12-29 13:10:00,78.62,78.7,78.59,78.67,14803.753931751942,47.0348,47.0827,47.0169,47.0647,14803.7539
2009-12-29 13:15:00,78.68,78.73,78.68,78.7,11571.94849594694,47.0707,47.1006,47.0707,47.0827,11571.9485
2009-12-29 13:20:00,78.68,78.75,78.68,78.73,8131.639483638391,47.0707,47.1126,47.0707,47.1006,8131.6395
2009-12-29 13:25:00,78.75,78.76,78.69,78.69,13031.47353147178,47.1126,47.1186,47.0767,47.0767,13031.4735
2009-12-29 13:30:00,78.69,78.79,78.65,78.78,23039.645203642107,47.0767,47.1365,47.0528,47.1305,23039.6452
2009-12-29 13:35:00,78.79,78.88,78.74,78.86,27209.71673371308,47.1365,47.1904,47.1066,47.1784,27209.7167
2009-12-29 13:40:00,78.87,78.98,78.86,78.97,19912.09155608888,47.1844,47.2502,47.1784,47.2442,19912.0916
2009-12-29 13:45:00,78.98,79.07,78.92,78.92,24290.6666626634,47.2502,47.304,47.2143,47.2143,24290.6667
2009-12-29 13:50:00,78.94,78.96,78.92,78.92,5629.596565595809,47.2263,47.2382,47.2143,47.2143,5629.5966
2009-12-29 13:55:00,78.92,78.96,78.92,78.95,9591.16451916323,47.2143,47.2382,47.2143,47.2322,9591.1645
2009-12-29 14:00:00,78.95,78.95,78.91,78.92,11467.696707695166,47.2322,47.2322,47.2083,47.2143,11467.6967
2009-12-29 14:05:00,78.91,78.95,78.8,78.8,18035.559367556943,47.2083,47.2322,47.1425,47.1425,18035.5594
2009-12-29 14:10:00,78.79,78.88,78.79,78.86,10216.675248673875,47.1365,47.1904,47.1365,47.1784,10216.6752
2009-12-29 14:15:00,78.86,78.87,78.81,78.83,12405.962801961134,47.1784,47.1844,47.1485,47.1605,12405.9628
2009-12-29 14:20:00,78.82,78.86,78.81,78.84,12510.214590212909,47.1545,47.1784,47.1485,47.1664,12510.2146
2009-12-29 14:25:00,78.85,78.86,78.71,78.74,18244.062944060493,47.1724,47.1784,47.0887,47.1066,18244.0629
2009-12-29 14:30:00,78.74,78.76,78.69,78.76,9799.66809566678,47.1066,47.1186,47.0767,47.1186,9799.6681
2009-12-29 14:35:00,78.76,78.83,78.75,78.83,10008.171672170329,47.1186,47.1605,47.1126,47.1605,10008.1717
2009-12-29 14:40:00,78.83,78.9,78.82,78.9,13135.725319723551,47.1605,47.2023,47.1545,47.2023,13135.7253
2009-12-29 14:45:00,78.89,78.91,78.84,78.91,13344.228896227103,47.1964,47.2083,47.1664,47.2083,13344.2289
2009-12-29 14:50:00,78.9,78.96,78.86,78.94,55670.45492644744,47.2023,47.2382,47.1784,47.2263,55670.4549
2009-12-29 14:55:00,78.94,78.98,78.92,78.94,17410.048638046297,47.2263,47.2502,47.2143,47.2263,17410.0486
2009-12-29 15:00:00,78.93,79.05,78.92,79.05,36696.62946462453,47.2203,47.2921,47.2143,47.2921,36696.6295
2009-12-29 15:05:00,79.04,79.05,78.91,78.92,44411.26179525583,47.2861,47.2921,47.2083,47.2143,44411.2618
2009-12-29 15:10:00,78.91,78.99,78.88,78.92,19495.084403081783,47.2083,47.2562,47.1904,47.2143,19495.0844
2009-12-29 15:15:00,78.92,79.08,78.89,79.07,16680.28612028388,47.2143,47.31,47.1964,47.304,16680.2861
2009-12-29 15:20:00,79.07,79.11,78.97,79.03,28564.98998098614,47.304,47.328,47.2442,47.2801,28564.99
2009-12-29 15:25:00,79.04,79.11,79.03,79.11,19807.839767837104,47.2861,47.328,47.2801,47.328,19807.8398
2009-12-29 15:30:00,79.09,79.12,78.96,78.96,30754.2775342734,47.316,47.3339,47.2382,47.2382,30754.2775
2009-12-29 15:35:00,78.96,78.99,78.91,78.97,25437.43633343292,47.2382,47.2562,47.2083,47.2442,25437.4363
2009-12-29 15:40:00,78.97,78.97,78.8,78.82,64844.612292603575,47.2442,47.2442,47.1425,47.1545,64844.6123
2009-12-29 15:45:00,78.82,78.93,78.82,78.93,39511.42774742244,47.1545,47.2203,47.1545,47.2203,39511.4277
2009-12-29 15:50:00,78.91,78.91,78.72,78.81,66512.64090463196,47.2083,47.2083,47.0946,47.1485,66512.6409
2009-12-29 15:55:00,78.8,78.84,78.74,78.77,113008.93846492328,47.1425,47.1664,47.1066,47.1246,113008.9385
2009-12-30 09:30:00,78.54,78.63,78.32,78.44,71099.71958771003,46.987,47.0408,46.8553,46.9271,71099.7196
2009-12-30 09:35:00,78.46,78.47,78.12,78.18,47434.56365455728,46.9391,46.9451,46.7357,46.7716,47434.5637
2009-12-30 09:40:00,78.14,78.61,78.14,78.44,55149.19598518857,46.7477,47.0288,46.7477,46.9271,55149.196
2009-12-30 09:45:00,78.47,78.64,78.47,78.63,32005.29899329469,46.9451,47.0468,46.9451,47.0408,32005.299
2009-12-30 09:50:00,78.63,78.78,78.6,78.78,16054.775390773231,47.0408,47.1305,47.0229,47.1305,16054.7754
2009-12-30 09:55:00,78.76,78.94,78.76,78.92,25437.43633343292,47.1186,47.2263,47.1186,47.2143,25437.4363
2009-12-30 10:00:00,78.91,79.01,78.85,78.89,27835.22746322372,47.2083,47.2681,47.1724,47.1964,27835.2275
2009-12-30 10:05:00,78.89,78.95,78.84,78.87,24186.414874411625,47.1964,47.2322,47.1664,47.1844,24186.4149
2009-12-30 10:10:00,78.88,78.88,78.66,78.67,11259.193131191618,47.1904,47.1904,47.0588,47.0647,11259.1931
2009-12-30 10:15:00,78.67,78.78,78.66,78.75,21163.11301511017,47.0647,47.1305,47.0588,47.1126,21163.113
2009-12-30 10:20:00,78.78,78.79,78.65,78.7,22726.889838886786,47.1305,47.1365,47.0528,47.0827,22726.8898
2009-12-30 10:25:00,78.68,78.91,78.66,78.66,33360.57224056776,47.0707,47.2083,47.0588,47.0588,33360.5722
2009-12-30 10:30:00,78.73,78.75,78.48,78.72,58381.001420993576,47.1006,47.1126,46.9511,47.0946,58381.0014
2009-12-30 10:35:00,78.73,78.75,78.53,78.55,23873.6595096563,47.1006,47.1126,46.981,46.9929,23873.6595
2009-12-30 10:40:00,78.58,78.62,78.48,78.59,25333.18454518114,47.0109,47.0348,46.9511,47.0169,25333.1845
2009-12-30 10:45:00,78.59,78.71,78.56,78.66,22101.37910937614,47.0169,47.0887,46.9989,47.0588,22101.3791
2009-12-30 10:50:00,78.66,78.66,78.54,78.56,15220.76108475904,47.0588,47.0588,46.987,46.9989,15220.7611
2009-12-30 10:55:00,78.57,78.6,78.48,78.55,13031.47353147178,47.0049,47.0229,46.9511,46.9929,13031.4735
2009-12-30 11:00:00,78.55,78.64,78.53,78.57,25750.191698188235,46.9929,47.0468,46.981,47.0049,25750.1917
2009-12-30 11:05:00,78.57,78.64,78.52,78.52,16159.027179025006,47.0049,47.0468,46.975,46.975,16159.0272
2009-12-30 11:10:00,78.53,78.7,78.52,78.67,19390.832614830008,46.981,47.0827,46.975,47.0647,19390.8326
2009-12-30 11:15:00,78.67,78.82,78.67,78.7,29711.75965175566,47.0647,47.1545,47.0647,47.0827,29711.7597
2009-12-30 11:20:00,78.7,78.73,78.67,78.68,9903.919883918552,47.0827,47.1006,47.0647,47.0707,9903.9199
2009-12-30 11:25:00,78.68,78.68,78.45,78.49,8861.402001400811,47.0707,47.0707,46.9331,46.957,8861.402
2009-12-30 11:30:00,78.49,78.49,78.34,78.42,29190.500710496788,46.957,46.957,46.8673,46.9152,29190.5007
2009-12-30 11:35:00,78.44,78.55,78.43,78.51,25333.18454518114,46.9271,46.9929,46.9212,46.969,25333.1845
2009-12-30 11:40:00,78.51,78.55,78.49,78.49,16263.27896727678,46.969,46.9929,46.957,46.957,16263.279
2009-12-30 11:45:00,78.5,78.71,78.48,78.7,18765.32188531936,46.963,47.0887,46.9511,47.0827,18765.3219
2009-12-30 11:50:00,78.69,78.84,78.68,78.8,29607.507863503884,47.0767,47.1664,47.0707,47.1425,29607.5079
2009-12-30 11:55:00,78.8,79.13,78.76,79.06,115093.97422995877,47.1425,47.3399,47.1186,47.2981,115093.9742
2009-12-30 12:00:00,79.08,79.21,79.06,79.13,30128.76680476276,47.31,47.3878,47.2981,47.3399,30128.7668
2009-12-30 12:05:00,79.12,79.19,79.08,79.19,17722.804002801622,47.3339,47.3758,47.31,47.3758,17722.804
2009-12-30 12:10:00,79.18,79.19,79.09,79.09,14595.250355248394,47.3698,47.3758,47.316,47.316,14595.2504
2009-12-30 12:15:00,79.09,79.09,79.0,79.02,27001.213157209528,47.316,47.316,47.2622,47.2741,27001.2132
2009-12-30 12:20:00,79.02,79.13,79.02,79.04,23352.40056839743,47.2741,47.3399,47.2741,47.2861,23352.4006
2009-12-30 12:25:00,79.06,79.15,79.03,79.14,15846.271814269683,47.2981,47.3519,47.2801,47.3459,15846.2718
2009-12-30 12:30:00,79.13,79.13,79.08,79.1,19286.58082657824,47.3399,47.3399,47.31,47.322,19286.5808
2009-12-30 12:35:00,79.09,79.12,79.03,79.03,25541.68812168469,47.316,47.3339,47.2801,47.2801,25541.6881
2009-12-30 12:40:00,79.03,79.07,78.99,79.05,16367.530755528556,47.2801,47.304,47.2562,47.2921,16367.5308
2009-12-30 12:45:00,79.05,79.15,79.05,79.12,21997.127321124364,47.2921,47.3519,47.2921,47.3339,21997.1273
2009-12-30 12:50:00,79.1,79.2,79.05,79.2,51708.88697288002,47.322,47.3818,47.2921,47.3818,51708.887
2009-12-30 12:55:00,79.18,79.18,79.02,79.03,8548.646636645488,47.3698,47.3698,47.2741,47.2801,8548.6466
2009-12-30 13:00:00,79.03,79.11,79.01,79.06,13969.739625737748,47.2801,47.328,47.2681,47.2981,13969.7396
2009-12-30 13:05:00,79.06,79.1,78.93,78.93,11884.703860702262,47.2981,47.322,47.2203,47.2203,11884.7039
2009-12-30 13:10:00,78.92,79.14,78.92,79.04,38364.65807665292,47.2143,47.3459,47.2143,47.2861,38364.6581
2009-12-30 13:15:00,79.02,79.04,78.93,79.01,13239.977107975328,47.2741,47.2861,47.2203,47.2681,13239.9771
2009-12-30 13:20:00,78.99,79.0,78.91,78.93,16263.27896727678,47.2562,47.2622,47.2083,47.2203,16263.279
2009-12-30 13:25:00,78.93,78.94,78.85,78.85,41387.95993595437,47.2203,47.2263,47.1724,47.1724,41387.9599
2009-12-30 13:30:00,78.86,78.92,78.85,78.92,12301.71101370936,47.1784,47.2143,47.1724,47.2143,12301.711
2009-12-30 13:35:00,78.93,78.99,78.91,78.97,6255.107295106454,47.2203,47.2562,47.2083,47.2442,6255.1073
2009-12-30 13:40:00,78.96,79.09,78.95,79.07,10946.437766436296,47.2382,47.316,47.2322,47.304,10946.4378
2009-12-30 13:45:00,79.06,79.09,79.06,79.08,8548.646636645488,47.2981,47.316,47.2981,47.31,8548.6466
2009-12-30 13:50:00,79.08,79.12,79.07,79.11,23769.407721404525,47.31,47.3339,47.304,47.328,23769.4077
2009-12-30 13:55:00,79.12,79.12,79.1,79.1,5942.351930351131,47.3339,47.3339,47.322,47.322,5942.3519
2009-12-30 14:00:00,79.1,79.1,78.97,78.98,15325.012873010814,47.322,47.322,47.2442,47.2502,15325.0129
2009-12-30 14:05:00,78.98,79.08,78.94,79.07,13656.984260982425,47.2502,47.31,47.2263,47.304,13656.9843
2009-12-30 14:10:00,79.06,79.07,78.97,78.97,11363.444919443393,47.2981,47.304,47.2442,47.2442,11363.4449
2009-12-30 14:15:00,78.97,78.99,78.92,78.92,13761.2360492342,47.2442,47.2562,47.2143,47.2143,13761.236
2009-12-30 14:20:00,78.91,78.99,78.9,78.98,14803.753931751942,47.2083,47.2562,47.2023,47.2502,14803.7539
2009-12-30 14:25:00,78.99,79.02,78.91,78.95,11780.45207245049,47.2562,47.2741,47.2083,47.2322,11780.4521
2009-12-30 14:30:00,78.95,79.1,78.95,79.09,15533.516449514362,47.2322,47.322,47.2322,47.316,15533.5164
2009-12-30 14:35:00,79.09,79.11,78.99,79.02,15220.76108475904,47.316,47.328,47.2562,47.2741,15220.7611
2009-12-30 14:40:00,79.02,79.06,79.01,79.04,12614.466378464684,47.2741,47.2981,47.2681,47.2861,12614.4664
2009-12-30 14:45:00,79.05,79.15,78.66,79.14,24394.91845091517,47.2921,47.3519,47.0588,47.3459,24394.9185
2009-12-30 14:50:00,79.14,79.15,79.06,79.14,13761.2360492342,47.3459,47.3519,47.2981,47.3459,13761.236
2009-12-30 14:55:00,79.14,79.15,79.13,79.13,10112.423460422102,47.3459,47.3519,47.3399,47.3399,10112.4235
2009-12-30 15:00:00,79.14,79.14,78.93,79.01,25333.18454518114,47.3459,47.3459,47.2203,47.2681,25333.1845
2009-12-30 15:05:00,79.0,79.01,78.98,79.01,13761.2360492342,47.2622,47.2681,47.2502,47.2681,13761.236
2009-12-30 15:10:00,79.02,79.02,78.92,79.01,20746.105862103075,47.2741,47.2741,47.2143,47.2681,20746.1059
2009-12-30 15:15:00,79.0,79.04,79.0,79.03,14386.746778744844,47.2622,47.2861,47.2622,47.2801,14386.7468
2009-12-30 15:20:00,79.03,79.12,79.02,79.11,16888.789696787426,47.2801,47.3339,47.2741,47.328,16888.7897
2009-12-30 15:25:00,79.11,79.13,78.98,78.99,24499.170239166942,47.328,47.3399,47.2502,47.2562,24499.1702
2009-12-30 15:30:00,78.99,79.01,78.96,78.98,65887.13017512132,47.2562,47.2681,47.2382,47.2502,65887.1302
2009-12-30 15:35:00,78.98,79.01,78.91,78.91,30128.76680476276,47.2502,47.2681,47.2083,47.2083,30128.7668
2009-12-30 15:40:00,78.92,79.13,78.92,79.01,106441.0758050615,47.2143,47.3399,47.2143,47.2681,106441.0758
2009-12-30 15:45:00,79.01,79.04,78.99,79.04,29399.00428700033,47.2681,47.2861,47.2562,47.2861,29399.0043
2009-12-30 15:50:00,79.05,79.05,78.92,78.94,46287.79398378776,47.2921,47.2921,47.2143,47.2263,46287.794
2009-12-30 15:55:00,78.94,78.99,78.9,78.95,84548.2002721889,47.2263,47.2562,47.2023,47.2322,84548.2003
2009-12-31 09:30:00,79.07,79.19,78.69,79.13,81837.65377764277,47.304,47.3758,47.0767,47.3399,81837.6538
2009-12-31 09:35:00,79.09,79.2,79.06,79.08,19390.832614830008,47.316,47.3818,47.2981,47.31,19390.8326
2009-12-31 09:40:00,79.09,79.1,78.85,78.89,25228.932756929367,47.316,47.322,47.1724,47.1964,25228.9328
2009-12-31 09:45:00,78.9,78.98,78.89,78.92,13031.47353147178,47.2023,47.2502,47.1964,47.2143,13031.4735
2009-12-31 09:50:00,78.91,79.03,78.91,79.0,11571.94849594694,47.2083,47.2801,47.2083,47.2622,11571.9485
2009-12-31 09:55:00,79.0,79.1,78.87,78.87,12510.214590212909,47.2622,47.322,47.1844,47.1844,12510.2146
2009-12-31 10:00:00,78.86,78.88,78.82,78.82,12093.207437205812,47.1784,47.1904,47.1545,47.1545,12093.2074
2009-12-31 10:05:00,78.8,78.92,78.73,78.91,16576.034332032104,47.1425,47.2143,47.1006,47.2083,16576.0343
2009-12-31 10:10:00,78.91,78.91,78.64,78.76,25645.939909936464,47.2083,47.2083,47.0468,47.1186,25645.9399
2009-12-31 10:15:00,78.76,78.9,78.75,78.87,12614.466378464684,47.1186,47.2023,47.1126,47.1844,12614.4664
2009-12-31 10:20:00,78.89,78.92,78.88,78.9,7297.625177624197,47.1964,47.2143,47.1904,47.2023,7297.6252
2009-12-31 10:25:00,78.9,78.9,78.83,78.85,11676.200284198714,47.2023,47.2023,47.1605,47.1724,11676.2003
2009-12-31 10:30:00,78.83,78.84,78.42,78.44,50353.61372560696,47.1605,47.1664,46.9152,46.9271,50353.6137
2009-12-31 10:35:00,78.44,78.48,78.37,78.43,23143.89699189388,46.9271,46.9511,46.8853,46.9212,23143.897
2009-12-31 10:40:00,78.43,78.49,78.42,78.46,14490.99856699662,46.9212,46.957,46.9152,46.9391,14490.9986
2009-12-31 10:45:00,78.48,78.6,78.46,78.6,20746.105862103075,46.9511,47.0229,46.9391,47.0229,20746.1059
2009-12-31 10:50:00,78.6,78.6,78.5,78.51,26584.20600420243,47.0229,47.0229,46.963,46.969,26584.206
2009-12-31 10:55:00,78.52,78.61,78.46,78.46,45349.52788952179,46.975,47.0288,46.9391,46.9391,45349.5279
2009-12-31 11:00:00,78.46,78.49,78.46,78.46,21475.868379865493,46.9391,46.957,46.9391,46.9391,21475.8684
2009-12-31 11:05:00,78.46,78.47,78.37,78.37,89239.53074351874,46.9391,46.9451,46.8853,46.8853,89239.5307
2009-12-31 11:10:00,78.37,78.44,78.35,78.36,19912.09155608888,46.8853,46.9271,46.8733,46.8793,19912.0916
2009-12-31 11:15:00,78.35,78.35,78.23,78.27,32943.56508756066,46.8733,46.8733,46.8015,46.8254,32943.5651
2009-12-31 11:20:00,78.26,78.28,78.22,78.24,31901.04720504292,46.8194,46.8314,46.7955,46.8075,31901.0472
2009-12-31 11:25:00,78.24,78.24,78.15,78.16,27418.220310216624,46.8075,46.8075,46.7536,46.7596,27418.2203
2009-12-31 11:30:00,78.15,78.15,78.06,78.1,26792.709580705978,46.7536,46.7536,46.6998,46.7237,26792.7096
2009-12-31 11:35:00,78.09,78.17,78.09,78.17,10633.682401680971,46.7177,46.7656,46.7177,46.7656,10633.6824
2009-12-31 11:40:00,78.16,78.28,78.13,78.28,12822.969954968232,46.7596,46.8314,46.7417,46.8314,12822.97
2009-12-31 11:45:00,78.28,78.34,78.27,78.33,8652.898424897261,46.8314,46.8673,46.8254,46.8613,8652.8984
2009-12-31 11:50:00,78.33,78.38,78.33,78.36,12301.71101370936,46.8613,46.8912,46.8613,46.8793,12301.711
2009-12-31 11:55:00,78.37,78.39,78.32,78.34,16784.53790853565,46.8853,46.8972,46.8553,46.8673,16784.5379
2009-12-31 12:00:00,78.33,78.4,78.33,78.38,8235.891271890165,46.8613,46.9032,46.8613,46.8912,8235.8913
2009-12-31 12:05:00,78.37,78.44,78.34,78.43,10008.171672170329,46.8853,46.9271,46.8673,46.9212,10008.1717
2009-12-31 12:10:00,78.44,78.49,78.44,78.44,8235.891271890165,46.9271,46.957,46.9271,46.9271,8235.8913
2009-12-31 12:15:00,78.43,78.48,78.4,78.43,9382.66094265968,46.9212,46.9511,46.9032,46.9212,9382.6609
2009-12-31 12:20:00,78.41,78.41,78.29,78.31,14073.991413989525,46.9092,46.9092,46.8374,46.8494,14073.9914
2009-12-31 12:25:00,78.32,78.4,78.31,78.34,8548.646636645488,46.8553,46.9032,46.8494,46.8673,8548.6466
2009-12-31 12:30:00,78.34,78.36,78.33,78.33,5733.848353847583,46.8673,46.8793,46.8613,46.8613,5733.8484
2009-12-31 12:35:00,78.33,78.36,78.3,78.33,9486.912730911456,46.8613,46.8793,46.8434,46.8613,9486.9127
2009-12-31 12:40:00,78.34,78.44,78.32,78.44,9486.912730911456,46.8673,46.9271,46.8553,46.9271,9486.9127
2009-12-31 12:45:00,78.43,78.47,78.39,78.46,10425.178825177423,46.9212,46.9451,46.8972,46.9391,10425.1788
2009-12-31 12:50:00,78.45,78.46,78.41,78.44,9799.66809566678,46.9331,46.9391,46.9092,46.9271,9799.6681
2009-12-31 12:55:00,78.46,78.54,78.36,78.36,21580.120168117268,46.9391,46.987,46.8793,46.8793,21580.1202
2009-12-31 13:00:00,78.36,78.46,78.33,78.43,8340.14306014194,46.8793,46.9391,46.8613,46.9212,8340.1431
2009-12-31 13:05:00,78.42,78.43,78.33,78.33,13135.725319723551,46.9152,46.9212,46.8613,46.8613,13135.7253
2009-12-31 13:10:00,78.32,78.33,78.28,78.33,6463.6108716100025,46.8553,46.8613,46.8314,46.8613,6463.6109
2009-12-31 13:15:00,78.32,78.33,78.23,78.3,13448.480684478876,46.8553,46.8613,46.8015,46.8434,13448.4807
2009-12-31 13:20:00,78.28,78.34,78.25,78.33,6359.359083358228,46.8314,46.8673,46.8135,46.8613,6359.3591
2009-12-31 13:25:00,78.34,78.38,78.31,78.31,9486.912730911456,46.8673,46.8912,46.8494,46.8494,9486.9127
2009-12-31 13:30:00,78.3,78.41,78.29,78.41,8652.898424897261,46.8434,46.9092,46.8374,46.9092,8652.8984
2009-12-31 13:35:00,78.4,78.46,78.39,78.44,7610.380542379519,46.9032,46.9391,46.8972,46.9271,7610.3805
2009-12-31 13:40:00,78.44,78.46,78.43,78.43,11884.703860702262,46.9271,46.9391,46.9212,46.9212,11884.7039
2009-12-31 13:45:00,78.43,78.44,78.38,78.41,10320.92703692565,46.9212,46.9271,46.8912,46.9092,10320.927
2009-12-31 13:50:00,78.39,78.42,78.37,78.4,9799.66809566678,46.8972,46.9152,46.8853,46.9032,9799.6681
2009-12-31 13:55:00,78.4,78.4,78.3,78.32,6150.85550685468,46.9032,46.9032,46.8434,46.8553,6150.8555
2009-12-31 14:00:00,78.32,78.36,78.28,78.35,5733.848353847583,46.8553,46.8793,46.8314,46.8733,5733.8484
2009-12-31 14:05:00,78.35,78.41,78.35,78.41,7923.135907134842,46.8733,46.9092,46.8733,46.9092,7923.1359
2009-12-31 14:10:00,78.41,78.44,78.4,78.44,5212.589412588712,46.9092,46.9271,46.9032,46.9271,5212.5894
2009-12-31 14:15:00,78.44,78.44,78.38,78.41,5525.344777344035,46.9271,46.9271,46.8912,46.9092,5525.3448
2009-12-31 14:20:00,78.41,78.42,78.37,78.37,5108.337624336938,46.9092,46.9152,46.8853,46.8853,5108.3376
2009-12-31 14:25:00,78.36,78.37,78.31,78.35,14490.99856699662,46.8793,46.8853,46.8494,46.8733,14490.9986
2009-12-31 14:30:00,78.35,78.37,78.31,78.35,5525.344777344035,46.8733,46.8853,46.8494,46.8733,5525.3448
2009-12-31 14:35:00,78.37,78.41,78.36,78.41,4795.582259581615,46.8853,46.9092,46.8793,46.9092,4795.5823
2009-12-31 14:40:00,78.4,78.44,78.39,78.44,5733.848353847583,46.9032,46.9271,46.8972,46.9271,5733.8484
2009-12-31 14:45:00,78.44,78.44,78.39,78.39,7089.121601120648,46.9271,46.9271,46.8972,46.8972,7089.1216
2009-12-31 14:50:00,78.38,78.45,78.38,78.45,8548.646636645488,46.8912,46.9331,46.8912,46.9331,8548.6466
2009-12-31 14:55:00,78.45,78.51,78.45,78.51,16367.530755528556,46.9331,46.969,46.9331,46.969,16367.5308
2009-12-31 15:00:00,78.51,78.59,78.47,78.47,16263.27896727678,46.969,47.0169,46.9451,46.9451,16263.279
2009-12-31 15:05:00,78.48,78.56,78.47,78.5,16680.28612028388,46.9511,46.9989,46.9451,46.963,16680.2861
2009-12-31 15:10:00,78.51,78.55,78.5,78.53,8235.891271890165,46.969,46.9929,46.963,46.981,8235.8913
2009-12-31 15:15:00,78.52,78.55,78.51,78.54,7923.135907134842,46.975,46.9929,46.969,46.987,7923.1359
2009-12-31 15:20:00,78.55,78.55,78.47,78.48,9695.416307415004,46.9929,46.9929,46.9451,46.9511,9695.4163
2009-12-31 15:25:00,78.48,78.49,78.42,78.48,22309.88268587969,46.9511,46.957,46.9152,46.9511,22309.8827
2009-12-31 15:30:00,78.48,78.5,78.41,78.44,17514.300426298072,46.9511,46.963,46.9092,46.9271,17514.3004
2009-12-31 15:35:00,78.44,78.44,78.2,78.24,34403.0901230855,46.9271,46.9271,46.7836,46.8075,34403.0901
2009-12-31 15:40:00,78.24,78.35,78.2,78.31,45766.53504252889,46.8075,46.8733,46.7836,46.8494,45766.535
2009-12-31 15:45:00,78.32,78.34,78.11,78.22,75269.791117781,46.8553,46.8673,46.7297,46.7955,75269.7911
2009-12-31 15:50:00,78.2,78.3,78.2,78.22,45245.27610127002,46.7836,46.8434,46.7836,46.7955,45245.2761
2009-12-31 15:55:00,78.23,78.23,77.93,77.97,128333.9513379341,46.8015,46.8015,46.622,46.646,128333.9513
2010-01-04 09:30:00,79.29,79.38,78.91,78.95,129167.96564394828,47.4357,47.4895,47.2083,47.2322,129167.9656
2010-01-04 09:35:00,78.95,79.09,78.89,78.91,94035.11300310036,47.2322,47.316,47.1964,47.2083,94035.113
2010-01-04 09:40:00,78.91,78.98,78.85,78.98,87050.24319023149,47.2083,47.2502,47.1724,47.2502,87050.2432
2010-01-04 09:45:00,78.97,79.3,78.97,79.29,124059.62801961134,47.2442,47.4416,47.2442,47.4357,124059.628
2010-01-04 09:50:00,79.31,79.5,79.31,79.45,155022.4091303883,47.4476,47.5613,47.4476,47.5314,155022.4091
2010-01-04 09:55:00,79.45,79.53,79.41,79.53,56504.46923246163,47.5314,47.5792,47.5074,47.5792,56504.4692
2010-01-04 10:00:00,79.53,79.61,79.49,79.52,113530.19740618214,47.5792,47.6271,47.5553,47.5733,113530.1974
2010-01-04 10:05:00,79.49,79.6,79.47,79.57,93722.35763834504,47.5553,47.6211,47.5433,47.6032,93722.3576
2010-01-04 10:10:00,79.57,79.58,79.47,79.52,58798.00857400067,47.6032,47.6091,47.5433,47.5733,58798.0086
2010-01-04 10:15:00,79.54,79.54,79.39,79.46,46287.79398378776,47.5852,47.5852,47.4955,47.5374,46287.794
2010-01-04 10:20:00,79.46,79.55,79.4,79.55,54002.426314419055,47.5374,47.5912,47.5015,47.5912,54002.4263
2010-01-04 10:25:00,79.55,79.86,79.55,79.86,83401.43060141939,47.5912,47.7767,47.5912,47.7767,83401.4306
2010-01-04 10:30:00,79.86,80.02,79.86,79.94,55357.69956169212,47.7767,47.8724,47.7767,47.8245,55357.6996
2010-01-04 10:35:00,79.93,80.06,79.93,79.96,44932.5207365147,47.8185,47.8963,47.8185,47.8365,44932.5207
2010-01-04 10:40:00,79.95,80.06,79.95,80.05,34924.34906434437,47.8305,47.8963,47.8305,47.8903,34924.3491
2010-01-04 10:45:00,80.05,80.1,79.97,80.08,57338.48353847583,47.8903,47.9202,47.8425,47.9083,57338.4835
2010-01-04 10:50:00,80.08,80.08,79.92,79.93,41179.45635945082,47.9083,47.9083,47.8126,47.8185,41179.4564
2010-01-04 10:55:00,79.92,80.01,79.78,79.8,43994.25464224873,47.8126,47.8664,47.7288,47.7408,43994.2546
2010-01-04 11:00:00,79.78,79.85,79.78,79.81,24394.91845091517,47.7288,47.7707,47.7288,47.7467,24394.9185
2010-01-04 11:05:00,79.81,79.81,79.71,79.74,20954.60943860662,47.7467,47.7467,47.6869,47.7049,20954.6094
2010-01-04 11:10:00,79.75,79.75,79.68,79.72,12822.969954968232,47.7108,47.7108,47.669,47.6929,12822.97
2010-01-04 11:15:00,79.73,79.73,79.66,79.66,15325.012873010814,47.6989,47.6989,47.657,47.657,15325.0129
2010-01-04 11:20:00,79.69,79.79,79.67,79.77,30128.76680476276,47.675,47.7348,47.663,47.7228,30128.7668
2010-01-04 11:25:00,79.78,79.79,79.64,79.73,28669.24176923792,47.7288,47.7348,47.645,47.6989,28669.2418
2010-01-04 11:30:00,79.72,79.88,79.69,79.85,42847.484971479214,47.6929,47.7886,47.675,47.7707,42847.485
2010-01-04 11:35:00,79.83,79.89,79.81,79.84,21684.371956369043,47.7587,47.7946,47.7467,47.7647,21684.372
2010-01-04 11:40:00,79.83,79.98,79.74,79.93,37217.8884058834,47.7587,47.8484,47.7049,47.8185,37217.8884
2010-01-04 11:45:00,79.93,79.97,79.87,79.89,17931.30757930517,47.8185,47.8425,47.7826,47.7946,17931.3076
2010-01-04 11:50:00,79.86,79.95,79.82,79.95,25020.429180425817,47.7767,47.8305,47.7527,47.8305,25020.4292
2010-01-04 11:55:00,79.94,79.95,79.88,79.89,20120.59513259243,47.8245,47.8305,47.7886,47.7946,20120.5951
2010-01-04 12:00:00,79.89,79.92,79.87,79.89,29190.500710496788,47.7946,47.8126,47.7826,47.7946,29190.5007
2010-01-04 12:05:00,79.89,79.92,79.84,79.84,22101.37910937614,47.7946,47.8126,47.7647,47.7647,22101.3791
2010-01-04 12:10:00,79.85,79.89,79.83,79.85,13344.228896227103,47.7707,47.7946,47.7587,47.7707,13344.2289
2010-01-04 12:15:00,79.86,79.89,79.82,79.88,18035.559367556943,47.7767,47.7946,47.7527,47.7886,18035.5594
2010-01-04 12:20:00,79.88,79.94,79.88,79.9,14595.250355248394,47.7886,47.8245,47.7886,47.8006,14595.2504
2010-01-04 12:25:00,79.91,80.01,79.89,79.9,28773.493557489688,47.8066,47.8664,47.7946,47.8006,28773.4936
2010-01-04 12:30:00,79.9,79.92,79.84,79.84,18765.32188531936,47.8006,47.8126,47.7647,47.7647,18765.3219
2010-01-04 12:35:00,79.84,79.88,79.81,79.81,18348.314732312265,47.7647,47.7886,47.7467,47.7467,18348.3147
2010-01-04 12:40:00,79.8,79.81,79.73,79.74,12197.459225457584,47.7408,47.7467,47.6989,47.7049,12197.4592
2010-01-04 12:45:00,79.76,79.8,79.74,79.77,20433.35049734775,47.7168,47.7408,47.7049,47.7228,20433.3505
2010-01-04 12:50:00,79.78,79.79,79.73,79.75,6046.603718602906,47.7288,47.7348,47.6989,47.7108,6046.6037
2010-01-04 12:55:00,79.75,79.81,79.74,79.81,82775.91987190874,47.7108,47.7467,47.7049,47.7467,82775.9199
2010-01-04 13:00:00,79.81,79.81,79.75,79.81,63906.34619833761,47.7467,47.7467,47.7108,47.7467,63906.3462
2010-01-04 13:05:00,79.79,79.81,79.72,79.76,17514.300426298072,47.7348,47.7467,47.6929,47.7168,17514.3004
2010-01-04 13:10:00,79.75,79.79,79.69,79.75,26479.954215950656,47.7108,47.7348,47.675,47.7108,26479.9542
2010-01-04 13:15:00,79.76,79.8,79.7,79.72,34611.593699589044,47.7168,47.7408,47.6809,47.6929,34611.5937
2010-01-04 13:20:00,79.71,79.77,79.67,79.77,38573.16165315647,47.6869,47.7228,47.663,47.7228,38573.1617
2010-01-04 13:25:00,79.74,79.79,79.71,79.76,16680.28612028388,47.7049,47.7348,47.6869,47.7168,16680.2861
2010-01-04 13:30:00,79.75,79.79,79.75,79.79,7818.8841188830675,47.7108,47.7348,47.7108,47.7348,7818.8841
2010-01-04 13:35:00,79.8,79.8,79.72,79.74,24082.16308615985,47.7408,47.7408,47.6929,47.7049,24082.1631
2010-01-04 13:40:00,79.74,79.79,79.73,79.79,28147.982827979045,47.7049,47.7348,47.6989,47.7348,28147.9828
2010-01-04 13:45:00,79.79,79.81,79.74,79.81,16888.789696787426,47.7348,47.7467,47.7049,47.7467,16888.7897
2010-01-04 13:50:00,79.81,79.81,79.61,79.67,34611.593699589044,47.7467,47.7467,47.6271,47.663,34611.5937
2010-01-04 13:55:00,79.68,79.7,79.63,79.65,24811.925603922267,47.669,47.6809,47.6391,47.651,24811.9256
2010-01-04 14:00:00,79.65,79.68,79.61,79.67,21788.62374462081,47.651,47.669,47.6271,47.663,21788.6237
2010-01-04 14:05:00,79.67,79.68,79.65,79.67,10216.675248673875,47.663,47.669,47.651,47.663,10216.6752
2010-01-04 14:10:00,79.67,79.7,79.63,79.63,18973.82546182291,47.663,47.6809,47.6391,47.6391,18973.8255
2010-01-04 14:15:00,79.64,79.68,79.62,79.67,37739.14734714227,47.645,47.669,47.6331,47.663,37739.1473
2010-01-04 14:20:00,79.67,79.67,79.59,79.6,26062.94706294356,47.663,47.663,47.6151,47.6211,26062.9471
2010-01-04 14:25:00,79.59,79.61,79.56,79.56,24916.17739217404,47.6151,47.6271,47.5972,47.5972,24916.1774
2010-01-04 14:30:00,79.56,79.61,79.54,79.61,29920.26322825921,47.5972,47.6271,47.5852,47.6271,29920.2632
2010-01-04 14:35:00,79.61,79.62,79.58,79.61,28043.73103972727,47.6271,47.6331,47.6091,47.6271,28043.731
2010-01-04 14:40:00,79.61,79.66,79.6,79.61,34820.097276092594,47.6271,47.657,47.6211,47.6271,34820.0973
2010-01-04 14:45:00,79.61,79.69,79.61,79.68,44307.01000700405,47.6271,47.675,47.6271,47.669,44307.01
2010-01-04 14:50:00,79.67,79.75,79.66,79.69,44411.26179525583,47.663,47.7108,47.657,47.675,44411.2618
2010-01-04 14:55:00,79.68,79.72,79.66,79.67,17827.055791053393,47.669,47.6929,47.657,47.663,17827.0558
2010-01-04 15:00:00,79.67,79.68,79.63,79.68,29399.00428700033,47.663,47.669,47.6391,47.669,29399.0043
2010-01-04 15:05:00,79.67,79.74,79.66,79.74,35028.600852596144,47.663,47.7049,47.657,47.7049,35028.6009
2010-01-04 15:10:00,79.74,79.75,79.65,79.71,31379.788263784045,47.7049,47.7108,47.651,47.6869,31379.7883
2010-01-04 15:15:00,79.71,79.76,79.68,79.7,38781.665229660015,47.6869,47.7168,47.669,47.6809,38781.6652
2010-01-04 15:20:00,79.68,79.71,79.64,79.64,30858.529322525173,47.669,47.6869,47.645,47.645,30858.5293
2010-01-04 15:25:00,79.64,79.71,79.64,79.67,32735.06151105712,47.645,47.6869,47.645,47.663,32735.0615
2010-01-04 15:30:00,79.66,79.74,79.66,79.67,51187.62803162115,47.657,47.7049,47.657,47.663,51187.628
2010-01-04 15:35:00,79.67,79.72,79.64,79.66,74123.02144701149,47.663,47.6929,47.645,47.657,74123.0214
2010-01-04 15:40:00,79.65,79.66,79.6,79.63,51500.38339637647,47.651,47.657,47.6211,47.6391,51500.3834
2010-01-04 15:45:00,79.62,79.71,79.62,79.68,69640.19455218519,47.6331,47.6869,47.6331,47.669,69640.1946
2010-01-04 15:50:00,79.68,79.73,79.66,79.67,71516.72674071713,47.669,47.6989,47.657,47.663,71516.7267
2010-01-04 15:55:00,79.67,79.72,79.6,79.71,159817.99138996992,47.663,47.6929,47.6211,47.6869,159817.9914
2010-01-05 09:30:00,79.79,79.79,79.45,79.47,59632.02288001486,47.7348,47.7348,47.5314,47.5433,59632.0229
2010-01-05 09:35:00,79.47,79.61,79.23,79.27,37843.39913539405,47.5433,47.6271,47.3998,47.4237,37843.3991
2010-01-05 09:40:00,79.25,79.52,79.12,79.4,33569.0758170713,47.4117,47.5733,47.3339,47.5015,33569.0758
2010-01-05 09:45:00,79.4,79.44,79.24,79.33,45766.53504252889,47.5015,47.5254,47.4057,47.4596,45766.535
2010-01-05 09:50:00,79.32,79.57,79.23,79.53,66616.89269288373,47.4536,47.6032,47.3998,47.5792,66616.8927
2010-01-05 09:55:00,79.54,79.58,79.25,79.28,45349.52788952179,47.5852,47.6091,47.4117,47.4297,45349.5279
2010-01-05 10:00:00,79.25,79.47,79.18,79.36,66616.89269288373,47.4117,47.5433,47.3698,47.4775,66616.8927
2010-01-05 10:05:00,79.38,79.45,79.28,79.29,18452.56652056404,47.4895,47.5314,47.4297,47.4357,18452.5665
2010-01-05 10:10:00,79.29,79.4,79.27,79.37,26271.450639447103,47.4357,47.5015,47.4237,47.4835,26271.4506
2010-01-05 10:15:00,79.38,79.5,79.38,79.48,17722.804002801622,47.4895,47.5613,47.4895,47.5493,17722.804
2010-01-05 10:20:00,79.48,79.56,79.42,79.53,24707.673815670496,47.5493,47.5972,47.5134,47.5792,24707.6738
2010-01-05 10:25:00,79.54,79.71,79.52,79.63,46704.80113679486,47.5852,47.6869,47.5733,47.6391,46704.8011
2010-01-05 10:30:00,79.64,79.7,79.6,79.69,32735.06151105712,47.645,47.6809,47.6211,47.675,32735.0615
2010-01-05 10:35:00,79.7,79.71,79.62,79.67,24603.42202741872,47.6809,47.6869,47.6331,47.663,24603.422
2010-01-05 10:40:00,79.68,79.75,79.64,79.75,39615.67953567421,47.669,47.7108,47.645,47.7108,39615.6795
2010-01-05 10:45:00,79.74,79.75,79.62,79.64,32839.31329930889,47.7049,47.7108,47.6331,47.645,32839.3133
2010-01-05 10:50:00,79.66,79.75,79.64,79.73,14803.753931751942,47.657,47.7108,47.645,47.6989,14803.7539
2010-01-05 10:55:00,79.73,79.77,79.61,79.76,28564.98998098614,47.6989,47.7228,47.6271,47.7168,28564.99
2010-01-05 11:00:00,79.76,79.83,79.73,79.76,27001.213157209528,47.7168,47.7587,47.6989,47.7168,27001.2132
2010-01-05 11:05:00,79.79,79.83,79.78,79.82,31067.032899028723,47.7348,47.7587,47.7288,47.7527,31067.0329
2010-01-05 11:10:00,79.83,79.84,79.75,79.77,33256.32045231598,47.7587,47.7647,47.7108,47.7228,33256.3205
2010-01-05 11:15:00,79.76,79.78,79.69,79.71,25958.695274691785,47.7168,47.7288,47.675,47.6869,25958.6953
2010-01-05 11:20:00,79.73,79.74,79.46,79.47,45141.02431301824,47.6989,47.7049,47.5374,47.5433,45141.0243
2010-01-05 11:25:00,79.46,79.53,79.42,79.43,30128.76680476276,47.5374,47.5792,47.5134,47.5194,30128.7668
2010-01-05 11:30:00,79.44,79.49,79.38,79.49,35237.104429099694,47.5254,47.5553,47.4895,47.5553,35237.1044
2010-01-05 11:35:00,79.51,79.53,79.45,79.51,22309.88268587969,47.5673,47.5792,47.5314,47.5673,22309.8827
2010-01-05 11:40:00,79.51,79.53,79.5,79.5,12301.71101370936,47.5673,47.5792,47.5613,47.5613,12301.711
2010-01-05 11:45:00,79.52,79.65,79.51,79.61,22935.39341539033,47.5733,47.651,47.5673,47.6271,22935.3934
2010-01-05 11:50:00,79.61,79.61,79.57,79.59,12510.214590212909,47.6271,47.6271,47.6032,47.6151,12510.2146
2010-01-05 11:55:00,79.59,79.61,79.52,79.54,26375.70242769888,47.6151,47.6271,47.5733,47.5852,26375.7024
2010-01-05 12:00:00,79.54,79.57,79.53,79.55,20120.59513259243,47.5852,47.6032,47.5792,47.5912,20120.5951
2010-01-05 12:05:00,79.53,79.57,79.49,79.53,16576.034332032104,47.5792,47.6032,47.5553,47.5792,16576.0343
2010-01-05 12:10:00,79.55,79.55,79.43,79.51,34820.097276092594,47.5912,47.5912,47.5194,47.5673,34820.0973
2010-01-05 12:15:00,79.51,79.52,79.36,79.4,36905.13304112808,47.5673,47.5733,47.4775,47.5015,36905.133
2010-01-05 12:20:00,79.4,79.43,79.33,79.36,67138.1516341426,47.5015,47.5194,47.4596,47.4775,67138.1516
2010-01-05 12:25:00,79.36,79.37,79.29,79.31,31484.04005203582,47.4775,47.4835,47.4357,47.4476,31484.0401
2010-01-05 12:30:00,79.31,79.32,79.16,79.25,58902.26036225245,47.4476,47.4536,47.3579,47.4117,58902.2604
2010-01-05 12:35:00,79.25,79.35,79.25,79.29,27313.96852196485,47.4117,47.4715,47.4117,47.4357,27313.9685
2010-01-05 12:40:00,79.29,79.31,79.26,79.29,23977.911297908075,47.4357,47.4476,47.4177,47.4357,23977.9113
2010-01-05 12:45:00,79.29,79.35,79.27,79.3,47226.06007805373,47.4357,47.4715,47.4237,47.4416,47226.0601
2010-01-05 12:50:00,79.3,79.33,79.24,79.27,55044.9441969368,47.4416,47.4596,47.4057,47.4237,55044.9442
2010-01-05 12:55:00,79.26,79.29,79.24,79.27,49311.09584308921,47.4177,47.4357,47.4057,47.4237,49311.0958
2010-01-05 13:00:00,79.26,79.29,79.2,79.22,55566.20313819567,47.4177,47.4357,47.3818,47.3938,55566.2031
2010-01-05 13:05:00,79.22,79.25,79.18,79.24,61300.05149204325,47.3938,47.4117,47.3698,47.4057,61300.0515
2010-01-05 13:10:00,79.24,79.25,79.21,79.23,16784.53790853565,47.4057,47.4117,47.3878,47.3998,16784.5379
2010-01-05 13:15:00,79.22,79.28,79.22,79.27,26584.20600420243,47.3938,47.4297,47.3938,47.4237,26584.206
2010-01-05 13:20:00,79.27,79.28,79.14,79.14,32422.306146301788,47.4237,47.4297,47.3459,47.3459,32422.3061
2010-01-05 13:25:00,79.14,79.18,79.07,79.08,37426.39198238695,47.3459,47.3698,47.304,47.31,37426.392
2010-01-05 13:30:00,79.08,79.08,78.91,78.91,61195.79970379148,47.31,47.31,47.2083,47.2083,61195.7997
2010-01-05 13:35:00,78.91,78.93,78.86,78.91,33881.83118182663,47.2083,47.2203,47.1784,47.2083,33881.8312
2010-01-05 13:40:00,78.94,79.14,78.94,79.11,36383.87409986921,47.2263,47.3459,47.2263,47.328,36383.8741
2010-01-05 13:45:00,79.1,79.11,79.01,79.01,32318.054358050013,47.322,47.328,47.2681,47.2681,32318.0544
2010-01-05 13:50:00,79.02,79.02,78.92,78.95,25228.932756929367,47.2741,47.2741,47.2143,47.2322,25228.9328
2010-01-05 13:55:00,78.96,78.98,78.91,78.93,19182.32903832646,47.2382,47.2502,47.2083,47.2203,19182.329
2010-01-05 14:00:00,78.93,78.96,78.91,78.96,35758.363370358566,47.2203,47.2382,47.2083,47.2382,35758.3634
2010-01-05 14:05:00,78.95,78.97,78.82,78.83,50040.85836085164,47.2322,47.2442,47.1545,47.1605,50040.8584
2010-01-05 14:10:00,78.85,78.89,78.82,78.84,25020.429180425817,47.1724,47.1964,47.1545,47.1664,25020.4292
2010-01-05 14:15:00,78.83,78.83,78.68,78.69,42221.97424196856,47.1605,47.1605,47.0707,47.0767,42221.9742
2010-01-05 14:20:00,78.7,78.73,78.68,78.69,78710.10013008954,47.0827,47.1006,47.0707,47.0767,78710.1001
2010-01-05 14:25:00,78.72,78.91,78.72,78.85,42743.23318322744,47.0946,47.2083,47.0946,47.1724,42743.2332
2010-01-05 14:30:00,78.86,78.91,78.83,78.84,34403.0901230855,47.1784,47.2083,47.1605,47.1664,34403.0901
2010-01-05 14:35:00,78.84,78.92,78.82,78.87,28877.745345741463,47.1664,47.2143,47.1545,47.1844,28877.7453
2010-01-05 14:40:00,78.88,78.9,78.84,78.9,20016.34334434065,47.1904,47.2023,47.1664,47.2023,20016.3433
2010-01-05 14:45:00,78.89,78.93,78.87,78.92,38677.41344140824,47.1964,47.2203,47.1844,47.2143,38677.4134
2010-01-05 14:50:00,78.92,78.95,78.86,78.89,37322.14019413518,47.2143,47.2322,47.1784,47.1964,37322.1402
2010-01-05 14:55:00,78.88,78.92,78.88,78.91,35549.859793855016,47.1904,47.2143,47.1904,47.2083,35549.8598
2010-01-05 15:00:00,78.91,79.02,78.91,78.97,42326.22603022034,47.2083,47.2741,47.2083,47.2442,42326.226
2010-01-05 15:05:00,78.98,79.11,78.97,79.04,58381.001420993576,47.2502,47.328,47.2442,47.2861,58381.0014
2010-01-05 15:10:00,79.04,79.07,78.96,78.96,53064.16022015309,47.2861,47.304,47.2382,47.2382,53064.1602
2010-01-05 15:15:00,78.97,79.02,78.96,79.02,31692.54362853937,47.2442,47.2741,47.2382,47.2741,31692.5436
2010-01-05 15:20:00,79.01,79.06,78.98,79.01,72350.74104673132,47.2681,47.2981,47.2502,47.2681,72350.741
2010-01-05 15:25:00,79.0,79.09,78.99,79.05,57859.74247973471,47.2622,47.316,47.2562,47.2921,57859.7425
2010-01-05 15:30:00,79.07,79.18,79.06,79.13,59319.26751525954,47.304,47.3698,47.2981,47.3399,59319.2675
2010-01-05 15:35:00,79.13,79.13,79.02,79.04,62863.82831581987,47.3399,47.3399,47.2741,47.2861,62863.8283
2010-01-05 15:40:00,79.04,79.05,78.92,78.93,96954.16307415004,47.2861,47.2921,47.2143,47.2203,96954.1631
2010-01-05 15:45:00,78.93,79.04,78.93,78.97,62551.07295106454,47.2203,47.2861,47.2203,47.2442,62551.073
2010-01-05 15:50:00,79.0,79.08,78.99,79.0,86528.98424897261,47.2622,47.31,47.2562,47.2622,86528.9842
2010-01-05 15:55:00,79.0,79.14,78.98,79.08,153667.13588311523,47.2622,47.3459,47.2502,47.31,153667.1359
2010-01-06 09:30:00,79.04,79.19,78.87,79.07,77980.33761232713,47.2861,47.3758,47.1844,47.304,77980.3376
2010-01-06 09:35:00,79.1,79.1,78.84,79.01,82880.17166016051,47.322,47.322,47.1664,47.2681,82880.1717
2010-01-06 09:40:00,78.99,79.03,78.82,78.87,48894.08869008212,47.2562,47.2801,47.1545,47.1844,48894.0887
2010-01-06 09:45:00,78.87,78.9,78.73,78.89,45453.77967777357,47.1844,47.2023,47.1006,47.1964,45453.7797
2010-01-06 09:50:00,78.89,78.95,78.82,78.94,51500.38339637647,47.1964,47.2322,47.1545,47.2263,51500.3834
2010-01-06 09:55:00,78.93,78.99,78.86,78.95,50040.85836085164,47.2203,47.2562,47.1784,47.2322,50040.8584
2010-01-06 10:00:00,78.94,79.1,78.88,79.06,50874.87266686583,47.2263,47.322,47.1904,47.2981,50874.8727
2010-01-06 10:05:00,79.04,79.05,78.85,79.03,80899.38768337682,47.2861,47.2921,47.1724,47.2801,80899.3877
2010-01-06 10:10:00,79.01,79.1,78.96,79.04,32318.054358050013,47.2681,47.322,47.2382,47.2861,32318.0544
2010-01-06 10:15:00,79.05,79.05,78.98,79.03,46913.30471329841,47.2921,47.2921,47.2502,47.2801,46913.3047
2010-01-06 10:20:00,79.0,79.05,78.95,78.99,30337.270381266306,47.2622,47.2921,47.2322,47.2562,30337.2704
2010-01-06 10:25:00,79.0,79.34,78.94,79.16,60361.78539777728,47.2622,47.4656,47.2263,47.3579,60361.7854
2010-01-06 10:30:00,79.14,79.2,78.75,78.78,172223.95419193103,47.3459,47.3818,47.1126,47.1305,172223.9542
2010-01-06 10:35:00,78.75,78.76,78.61,78.61,109985.63660562182,47.1126,47.1186,47.0288,47.0288,109985.6366
2010-01-06 10:40:00,78.62,78.69,78.49,78.65,113113.19025317504,47.0348,47.0767,46.957,47.0528,113113.1903
2010-01-06 10:45:00,78.63,78.84,78.63,78.76,37530.64377063872,47.0408,47.1664,47.0408,47.1186,37530.6438
2010-01-06 10:50:00,78.76,78.79,78.5,78.65,78918.6037065931,47.1186,47.1365,46.963,47.0528,78918.6037
2010-01-06 10:55:00,78.65,78.85,78.57,78.85,246659.73100369785,47.0528,47.1724,47.0049,47.1724,246659.731
2010-01-06 11:00:00,78.85,79.01,78.79,78.95,49102.59226658566,47.1724,47.2681,47.1365,47.2322,49102.5923
2010-01-06 11:05:00,78.97,79.04,78.9,79.01,46496.297560291314,47.2442,47.2861,47.2023,47.2681,46496.2976
2010-01-06 11:10:00,79.02,79.14,78.98,79.14,37739.14734714227,47.2741,47.3459,47.2502,47.3459,37739.1473
2010-01-06 11:15:00,79.14,79.21,79.1,79.16,40970.95278294728,47.3459,47.3878,47.322,47.3579,40970.9528
2010-01-06 11:20:00,79.16,79.56,79.16,79.54,113634.44919443392,47.3579,47.5972,47.3579,47.5852,113634.4492
2010-01-06 11:25:00,79.56,79.83,79.48,79.73,270324.8869368506,47.5972,47.7587,47.5493,47.6989,270324.8869
2010-01-06 11:30:00,79.72,79.73,79.53,79.6,35654.11158210679,47.6929,47.6989,47.5792,47.6211,35654.1116
2010-01-06 11:35:00,79.61,79.75,79.6,79.62,28147.982827979045,47.6271,47.7108,47.6211,47.6331,28147.9828
2010-01-06 11:40:00,79.62,79.62,79.52,79.57,23456.652356649203,47.6331,47.6331,47.5733,47.6032,23456.6524
2010-01-06 11:45:00,79.59,79.64,79.55,79.58,24290.6666626634,47.6151,47.645,47.5912,47.6091,24290.6667
2010-01-06 11:50:00,79.57,79.58,79.45,79.55,46496.297560291314,47.6032,47.6091,47.5314,47.5912,46496.2976
2010-01-06 11:55:00,79.53,79.55,79.45,79.47,26479.954215950656,47.5792,47.5912,47.5314,47.5433,26479.9542
2010-01-06 12:00:00,79.5,79.64,79.48,79.61,49728.10299609631,47.5613,47.645,47.5493,47.6271,49728.103
2010-01-06 12:05:00,79.61,79.61,79.46,79.55,42951.736759730986,47.6271,47.6271,47.5374,47.5912,42951.7368
2010-01-06 12:10:00,79.56,79.6,79.31,79.38,37113.63661763163,47.5972,47.6211,47.4476,47.4895,37113.6366
2010-01-06 12:15:00,79.37,79.39,79.31,79.37,29920.26322825921,47.4835,47.4955,47.4476,47.4835,29920.2632
2010-01-06 12:20:00,79.36,79.42,79.03,79.4,56817.22459721696,47.4775,47.5134,47.2801,47.5015,56817.2246
2010-01-06 12:25:00,79.4,79.4,79.33,79.37,30754.2775342734,47.5015,47.5015,47.4596,47.4835,30754.2775
2010-01-06 12:30:00,79.37,79.45,79.33,79.38,40345.44205343663,47.4835,47.5314,47.4596,47.4895,40345.4421
2010-01-06 12:35:00,79.38,79.41,79.36,79.38,34298.83833483372,47.4895,47.5074,47.4775,47.4895,34298.8383
2010-01-06 12:40:00,79.38,79.44,79.35,79.4,36800.88125287631,47.4895,47.5254,47.4715,47.5015,36800.8813
2010-01-06 12:45:00,79.4,79.5,79.4,79.44,104668.79540478134,47.5015,47.5613,47.5015,47.5254,104668.7954
2010-01-06 12:50:00,79.44,79.55,79.41,79.52,177540.7953927715,47.5254,47.5912,47.5074,47.5733,177540.7954
2010-01-06 12:55:00,79.5,79.51,79.45,79.48,23039.645203642107,47.5613,47.5673,47.5314,47.5493,23039.6452
2010-01-06 13:00:00,79.49,79.63,79.48,79.62,80169.62516561439,47.5553,47.6391,47.5493,47.6331,80169.6252
2010-01-06 13:05:00,79.61,79.63,79.57,79.6,27730.97567497195,47.6271,47.6391,47.6032,47.6211,27730.9757
2010-01-06 13:10:00,79.6,79.63,79.57,79.62,23039.645203642107,47.6211,47.6391,47.6032,47.6331,23039.6452
2010-01-06 13:15:00,79.62,79.63,79.57,79.61,44411.26179525583,47.6331,47.6391,47.6032,47.6271,44411.2618
2010-01-06 13:20:00,79.61,79.71,79.61,79.68,27730.97567497195,47.6271,47.6869,47.6271,47.669,27730.9757
2010-01-06 13:25:00,79.68,79.8,79.67,79.79,24082.16308615985,47.669,47.7408,47.663,47.7348,24082.1631
2010-01-06 13:30:00,79.8,79.95,79.76,79.92,77980.33761232713,47.7408,47.8305,47.7168,47.8126,77980.3376
2010-01-06 13:35:00,79.9,79.91,79.81,79.89,50874.87266686583,47.8006,47.8066,47.7467,47.7946,50874.8727
2010-01-06 13:40:00,79.89,79.96,79.84,79.93,130731.7424677249,47.7946,47.8365,47.7647,47.8185,130731.7425
2010-01-06 13:45:00,79.91,79.97,79.88,79.97,55566.20313819567,47.8066,47.8425,47.7886,47.8425,55566.2031
2010-01-06 13:50:00,79.97,79.98,79.92,79.97,75686.7982707881,47.8425,47.8484,47.8126,47.8425,75686.7983
2010-01-06 13:55:00,79.97,80.0,79.9,79.99,135631.5765155583,47.8425,47.8604,47.8006,47.8544,135631.5765
2010-01-06 14:00:00,79.99,80.05,79.97,80.04,77563.33045932003,47.8544,47.8903,47.8425,47.8843,77563.3305
2010-01-06 14:05:00,80.04,80.31,80.04,80.25,80690.88410687326,47.8843,48.0459,47.8843,48.01,80690.8841
2010-01-06 14:10:00,80.25,80.26,80.15,80.15,24499.170239166942,48.01,48.016,47.9502,47.9502,24499.1702
2010-01-06 14:15:00,80.16,80.24,80.14,80.23,26688.457792454206,47.9561,48.004,47.9442,47.998,26688.4578
2010-01-06 14:20:00,80.22,80.3,80.21,80.3,24290.6666626634,47.992,48.0399,47.986,48.0399,24290.6667
2010-01-06 14:25:00,80.29,80.32,80.22,80.28,36592.37767637276,48.0339,48.0519,47.992,48.0279,36592.3777
2010-01-06 14:30:00,80.3,80.45,80.29,80.33,35966.86694686212,48.0399,48.1296,48.0339,48.0578,35966.8669
2010-01-06 14:35:00,80.32,80.32,80.24,80.25,43472.99570098986,48.0519,48.0519,48.004,48.01,43472.9957
2010-01-06 14:40:00,80.27,80.29,80.22,80.25,36800.88125287631,48.0219,48.0339,47.992,48.01,36800.8813
2010-01-06 14:45:00,80.26,80.3,80.11,80.15,67242.40342239439,48.016,48.0399,47.9262,47.9502,67242.4034
2010-01-06 14:50:00,80.15,80.18,80.08,80.08,48268.57796057147,47.9502,47.9681,47.9083,47.9083,48268.578
2010-01-06 14:55:00,80.09,80.16,80.08,80.1,43264.49212448631,47.9143,47.9561,47.9083,47.9202,43264.4921
2010-01-06 15:00:00,80.11,80.23,80.09,80.12,73289.00714099729,47.9262,47.998,47.9143,47.9322,73289.0071
2010-01-06 15:05:00,80.12,80.18,80.1,80.18,61821.310433302126,47.9322,47.9681,47.9202,47.9681,61821.3104
2010-01-06 15:10:00,80.17,80.19,80.09,80.14,54210.929890922605,47.9621,47.9741,47.9143,47.9442,54210.9299
2010-01-06 15:15:00,80.12,80.22,80.12,80.14,52021.64233763534,47.9322,47.992,47.9322,47.9442,52021.6423
2010-01-06 15:20:00,80.14,80.25,80.13,80.2,65157.3676573589,47.9442,48.01,47.9382,47.9801,65157.3677
2010-01-06 15:25:00,80.2,80.31,80.2,80.28,66199.88553987665,47.9801,48.0459,47.9801,48.0279,66199.8855
2010-01-06 15:30:00,80.28,80.29,80.13,80.25,80586.63231862149,48.0279,48.0339,47.9382,48.01,80586.6323
2010-01-06 15:35:00,80.26,80.38,80.18,80.28,314840.4005203582,48.016,48.0878,47.9681,48.0279,314840.4005
2010-01-06 15:40:00,80.29,80.31,80.14,80.18,91011.81114379891,48.0339,48.0459,47.9442,47.9681,91011.8111
2010-01-06 15:45:00,80.18,80.19,80.06,80.09,106753.83116981684,47.9681,47.9741,47.8963,47.9143,106753.8312
2010-01-06 15:50:00,80.09,80.12,80.07,80.1,107587.845475831,47.9143,47.9322,47.9023,47.9202,107587.8455
2010-01-06 15:55:00,80.1,80.14,80.04,80.08,149705.5679295478,47.9202,47.9442,47.8843,47.9083,149705.5679
2010-01-07 09:30:00,79.57,79.85,79.02,79.73,147203.52501150523,47.6032,47.7707,47.2741,47.6989,147203.525
2010-01-07 09:35:00,79.74,79.75,79.48,79.61,68076.41772840857,47.7049,47.7108,47.5493,47.6271,68076.4177
2010-01-07 09:40:00,79.6,79.69,79.51,79.59,18556.81830881581,47.6211,47.675,47.5673,47.6151,18556.8183
2010-01-07 09:45:00,79.55,79.61,79.43,79.51,50145.110149103406,47.5912,47.6271,47.5194,47.5673,50145.1101
2010-01-07 09:50:00,79.51,79.51,79.27,79.3,62446.82116281277,47.5673,47.5673,47.4237,47.4416,62446.8212
2010-01-07 09:55:00,79.32,79.4,79.08,79.16,41804.96708896147,47.4536,47.5015,47.31,47.3579,41804.9671
2010-01-07 10:00:00,79.13,79.23,79.01,79.2,51604.63518462825,47.3399,47.3998,47.2681,47.3818,51604.6352
2010-01-07 10:05:00,79.21,79.34,79.19,79.34,22518.38626238324,47.3878,47.4656,47.3758,47.4656,22518.3863
2010-01-07 10:10:00,79.34,79.38,79.22,79.3,47851.57080756438,47.4656,47.4895,47.3938,47.4416,47851.5708
2010-01-07 10:15:00,79.3,79.39,79.18,79.21,33673.32760532308,47.4416,47.4955,47.3698,47.3878,33673.3276
2010-01-07 10:20:00,79.24,79.35,79.2,79.34,32318.054358050013,47.4057,47.4715,47.3818,47.4656,32318.0544
2010-01-07 10:25:00,79.33,79.52,79.32,79.51,35966.86694686212,47.4596,47.5733,47.4536,47.5673,35966.8669
2010-01-07 10:30:00,79.51,79.63,79.45,79.61,105085.80255778844,47.5673,47.6391,47.5314,47.6271,105085.8026
2010-01-07 10:35:00,79.62,79.62,79.38,79.42,93722.35763834504,47.6331,47.6331,47.4895,47.5134,93722.3576
2010-01-07 10:40:00,79.43,79.59,79.43,79.52,58381.001420993576,47.5194,47.6151,47.5194,47.5733,58381.0014
2010-01-07 10:45:00,79.52,79.82,79.5,79.78,76520.81257680229,47.5733,47.7527,47.5613,47.7288,76520.8126
2010-01-07 10:50:00,79.78,79.96,79.53,79.63,104981.55076953664,47.7288,47.8365,47.5792,47.6391,104981.5508
2010-01-07 10:55:00,79.63,79.87,79.58,79.87,115719.4849594694,47.6391,47.7826,47.6091,47.7826,115719.485
2010-01-07 11:00:00,79.86,80.21,79.75,80.18,77771.83403582359,47.7767,47.986,47.7108,47.9681,77771.834
2010-01-07 11:05:00,80.2,80.22,79.99,79.99,39198.67238266712,47.9801,47.992,47.8544,47.8544,39198.6724
2010-01-07 11:10:00,79.99,80.0,79.93,79.96,18452.56652056404,47.8544,47.8604,47.8185,47.8365,18452.5665
2010-01-07 11:15:00,79.95,79.95,79.69,79.85,34090.33475833017,47.8305,47.8305,47.675,47.7707,34090.3348
2010-01-07 11:20:00,79.85,79.9,79.73,79.76,23248.148780145657,47.7707,47.8006,47.6989,47.7168,23248.1488
2010-01-07 11:25:00,79.74,79.76,79.5,79.5,41179.45635945082,47.7049,47.7168,47.5613,47.5613,41179.4564
2010-01-07 11:30:00,79.5,79.6,79.5,79.54,60778.79255078438,47.5613,47.6211,47.5613,47.5852,60778.7926
2010-01-07 11:35:00,79.53,79.58,79.48,79.5,34820.097276092594,47.5792,47.6091,47.5493,47.5613,34820.0973
2010-01-07 11:40:00,79.47,79.51,79.42,79.48,23352.40056839743,47.5433,47.5673,47.5134,47.5493,23352.4006
2010-01-07 11:45:00,79.46,79.5,79.38,79.42,23352.40056839743,47.5374,47.5613,47.4895,47.5134,23352.4006
2010-01-07 11:50:00,79.43,79.49,79.38,79.42,26584.20600420243,47.5194,47.5553,47.4895,47.5134,26584.206
2010-01-07 11:55:00,79.41,79.44,79.33,79.34,40241.19026518486,47.5074,47.5254,47.4596,47.4656,40241.1903
2010-01-07 12:00:00,79.34,79.44,79.3,79.42,65678.62659861778,47.4656,47.5254,47.4416,47.5134,65678.6266
2010-01-07 12:05:00,79.42,79.44,79.38,79.42,32526.557934553563,47.5134,47.5254,47.4895,47.5134,32526.5579
2010-01-07 12:10:00,79.41,79.44,79.37,79.38,56921.47638546873,47.5074,47.5254,47.4835,47.4895,56921.4764
2010-01-07 12:15:00,79.39,79.44,79.39,79.43,62134.06579805745,47.4955,47.5254,47.4955,47.5194,62134.0658
2010-01-07 12:20:00,79.42,79.43,79.29,79.31,55357.69956169212,47.5134,47.5194,47.4357,47.4476,55357.6996
2010-01-07 12:25:00,79.29,79.31,79.15,79.27,26792.709580705978,47.4357,47.4476,47.3519,47.4237,26792.7096
2010-01-07 12:30:00,79.27,79.43,79.26,79.42,29294.75249874856,47.4237,47.5194,47.4177,47.5134,29294.7525
2010-01-07 12:35:00,79.42,79.44,79.22,79.24,44619.76537175937,47.5134,47.5254,47.3938,47.4057,44619.7654
2010-01-07 12:40:00,79.24,79.25,79.16,79.17,39719.93132392599,47.4057,47.4117,47.3579,47.3639,39719.9313
2010-01-07 12:45:00,79.16,79.25,79.11,79.16,51083.37624336938,47.3579,47.4117,47.328,47.3579,51083.3762
2010-01-07 12:50:00,79.16,79.18,79.12,79.16,15012.25750825549,47.3579,47.3698,47.3339,47.3579,15012.2575
2010-01-07 12:55:00,79.15,79.16,79.09,79.12,37322.14019413518,47.3519,47.3579,47.316,47.3339,37322.1402
2010-01-07 13:00:00,79.11,79.26,79.11,79.22,57234.231750224055,47.328,47.4177,47.328,47.3938,57234.2318
2010-01-07 13:05:00,79.21,79.23,79.13,79.15,47434.56365455728,47.3878,47.3998,47.3399,47.3519,47434.5637
2010-01-07 13:10:00,79.14,79.2,79.13,79.14,33360.57224056776,47.3459,47.3818,47.3399,47.3459,33360.5722
2010-01-07 13:15:00,79.14,79.18,79.12,79.17,35445.608005603244,47.3459,47.3698,47.3339,47.3639,35445.608
2010-01-07 13:20:00,79.16,79.17,79.11,79.17,52021.64233763534,47.3579,47.3639,47.328,47.3639,52021.6423
2010-01-07 13:25:00,79.17,79.23,79.12,79.2,56504.46923246163,47.3639,47.3998,47.3339,47.3818,56504.4692
2010-01-07 13:30:00,79.19,79.25,79.15,79.25,24082.16308615985,47.3758,47.4117,47.3519,47.4117,24082.1631
2010-01-07 13:35:00,79.26,79.29,79.23,79.24,35862.61515861034,47.4177,47.4357,47.3998,47.4057,35862.6152
2010-01-07 13:40:00,79.24,79.24,79.14,79.2,23560.90414490098,47.4057,47.4057,47.3459,47.3818,23560.9041
2010-01-07 13:45:00,79.2,79.23,79.14,79.16,25645.939909936464,47.3818,47.3998,47.3459,47.3579,25645.9399
2010-01-07 13:50:00,79.18,79.26,79.12,79.16,42951.736759730986,47.3698,47.4177,47.3339,47.3579,42951.7368
2010-01-07 13:55:00,79.18,79.19,79.11,79.17,22518.38626238324,47.3698,47.3758,47.328,47.3639,22518.3863
2010-01-07 14:00:00,79.17,79.22,79.14,79.21,22309.88268587969,47.3639,47.3938,47.3459,47.3878,22309.8827
2010-01-07 14:05:00,79.21,79.34,79.2,79.3,23665.15593315276,47.3878,47.4656,47.3818,47.4416,23665.1559
2010-01-07 14:10:00,79.3,79.35,79.24,79.25,15429.264661262589,47.4416,47.4715,47.4057,47.4117,15429.2647
2010-01-07 14:15:00,79.24,79.25,79.15,79.17,24290.6666626634,47.4057,47.4117,47.3519,47.3639,24290.6667
2010-01-07 14:20:00,79.17,79.27,79.17,79.27,21371.61659161372,47.3639,47.4237,47.3639,47.4237,21371.6166
2010-01-07 14:25:00,79.26,79.28,79.11,79.21,33256.32045231598,47.4177,47.4297,47.328,47.3878,33256.3205
2010-01-07 14:30:00,79.23,79.35,79.22,79.34,32318.054358050013,47.3998,47.4715,47.3938,47.4656,32318.0544
2010-01-07 14:35:00,79.33,79.45,79.32,79.4,29503.25607525211,47.4596,47.5314,47.4536,47.5015,29503.2561
2010-01-07 14:40:00,79.4,79.42,79.3,79.33,29920.26322825921,47.5015,47.5134,47.4416,47.4596,29920.2632
2010-01-07 14:45:00,79.33,79.45,79.33,79.41,33152.06866406421,47.4596,47.5314,47.4596,47.5074,33152.0687
2010-01-07 14:50:00,79.43,79.43,79.35,79.41,22414.13447413146,47.5194,47.5194,47.4715,47.5074,22414.1345
2010-01-07 14:55:00,79.41,79.46,79.35,79.45,26167.19885119533,47.5074,47.5374,47.4715,47.5314,26167.1989
2010-01-07 15:00:00,79.44,79.44,79.19,79.34,74540.02860001857,47.5254,47.5254,47.3758,47.4656,74540.0286
2010-01-07 15:05:00,79.34,79.44,79.34,79.37,45349.52788952179,47.4656,47.5254,47.4656,47.4835,45349.5279
2010-01-07 15:10:00,79.37,79.46,79.35,79.43,29711.75965175566,47.4835,47.5374,47.4715,47.5194,29711.7597
2010-01-07 15:15:00,79.42,79.46,79.33,79.35,200267.6852316583,47.5134,47.5374,47.4596,47.4715,200267.6852
2010-01-07 15:20:00,79.35,79.46,79.3,79.43,59944.77824477019,47.4715,47.5374,47.4416,47.5194,59944.7782
2010-01-07 15:25:00,79.42,79.43,79.35,79.39,50979.124455117606,47.5134,47.5194,47.4715,47.4955,50979.1245
2010-01-07 15:30:00,79.4,79.51,79.38,79.47,47434.56365455728,47.5015,47.5673,47.4895,47.5433,47434.5637
2010-01-07 15:35:00,79.47,79.48,79.38,79.4,53689.67094966373,47.5433,47.5493,47.4895,47.5015,53689.6709
2010-01-07 15:40:00,79.41,79.58,79.41,79.56,67033.89984589083,47.5074,47.6091,47.5074,47.5972,67033.8998
2010-01-07 15:45:00,79.58,79.61,79.44,79.47,75582.54648253632,47.6091,47.6271,47.5254,47.5433,75582.5465
2010-01-07 15:50:00,79.47,79.5,79.43,79.44,76833.56794155762,47.5433,47.5613,47.5194,47.5254,76833.5679
2010-01-07 15:55:00,79.45,79.54,79.39,79.42,247493.74530971205,47.5314,47.5852,47.4955,47.5134,247493.7453
2010-01-08 09:30:00,79.15,79.34,78.85,79.05,111757.91700590198,47.3519,47.4656,47.1724,47.2921,111757.917
2010-01-08 09:35:00,79.09,79.09,78.42,78.43,127812.69239667522,47.316,47.316,46.9152,46.9212,127812.6924
2010-01-08 09:40:00,78.45,78.6,78.2,78.51,136674.09439807603,46.9331,47.0229,46.7836,46.969,136674.0944
2010-01-08 09:45:00,78.54,78.69,78.44,78.66,89448.0343200223,46.987,47.0767,46.9271,47.0588,89448.0343
2010-01-08 09:50:00,78.66,78.69,78.44,78.47,117387.5135714978,47.0588,47.0767,46.9271,46.9451,117387.5136
2010-01-08 09:55:00,78.46,78.65,78.4,78.62,81003.63947162859,46.9391,47.0528,46.9032,47.0348,81003.6395
2010-01-08 10:00:00,78.65,78.67,78.45,78.45,131253.00140898378,47.0528,47.0647,46.9331,46.9331,131253.0014
2010-01-08 10:05:00,78.46,78.49,78.32,78.42,151165.09296507263,46.9391,46.957,46.8553,46.9152,151165.093
2010-01-08 10:10:00,78.43,78.44,78.28,78.33,65678.62659861778,46.9212,46.9271,46.8314,46.8613,65678.6266
2010-01-08 10:15:00,78.33,78.56,78.3,78.55,63593.59083358228,46.8613,46.9989,46.8434,46.9929,63593.5908
2010-01-08 10:20:00,78.55,78.67,78.55,78.67,89031.0271670152,46.9929,47.0647,46.9929,47.0647,89031.0272
2010-01-08 10:25:00,78.67,78.86,78.66,78.8,217260.7267166975,47.0647,47.1784,47.0588,47.1425,217260.7267
2010-01-08 10:30:00,78.8,78.91,78.8,78.89,36905.13304112808,47.1425,47.2083,47.1425,47.1964,36905.133
2010-01-08 10:35:00,78.9,78.98,78.89,78.93,101853.99712198344,47.2023,47.2502,47.1964,47.2203,101853.9971
2010-01-08 10:40:00,78.91,78.97,78.89,78.95,55044.9441969368,47.2083,47.2442,47.1964,47.2322,55044.9442
2010-01-08 10:45:00,78.94,79.03,78.91,79.02,26375.70242769888,47.2263,47.2801,47.2083,47.2741,26375.7024
2010-01-08 10:50:00,79.02,79.03,78.92,78.97,19495.084403081783,47.2741,47.2801,47.2143,47.2442,19495.0844
2010-01-08 10:55:00,78.97,79.08,78.96,79.05,27001.213157209528,47.2442,47.31,47.2382,47.2921,27001.2132
2010-01-08 11:00:00,79.07,79.17,79.04,79.16,40241.19026518486,47.304,47.3639,47.2861,47.3579,40241.1903
2010-01-08 11:05:00,79.17,79.26,79.14,79.22,31692.54362853937,47.3639,47.4177,47.3459,47.3938,31692.5436
2010-01-08 11:10:00,79.24,79.33,79.23,79.29,29190.500710496788,47.4057,47.4596,47.3998,47.4357,29190.5007
2010-01-08 11:15:00,79.29,79.42,79.25,79.41,48477.08153707502,47.4357,47.5134,47.4117,47.5074,48477.0815
2010-01-08 11:20:00,79.4,79.46,78.94,79.46,77250.57509456472,47.5015,47.5374,47.2263,47.5374,77250.5751
2010-01-08 11:25:00,79.46,79.5,79.37,79.38,33673.32760532308,47.5374,47.5613,47.4835,47.4895,33673.3276
2010-01-08 11:30:00,79.39,79.43,79.26,79.3,31379.788263784045,47.4955,47.5194,47.4177,47.4416,31379.7883
2010-01-08 11:35:00,79.28,79.3,79.15,79.17,29086.248922245013,47.4297,47.4416,47.3519,47.3639,29086.2489
2010-01-08 11:40:00,79.16,79.24,79.14,79.2,17201.54506154275,47.3579,47.4057,47.3459,47.3818,17201.5451
2010-01-08 11:45:00,79.22,79.31,79.22,79.31,9799.66809566678,47.3938,47.4476,47.3938,47.4476,9799.6681
2010-01-08 11:50:00,79.32,79.38,79.27,79.33,33152.06866406421,47.4536,47.4895,47.4237,47.4596,33152.0687
2010-01-08 11:55:00,79.34,79.43,79.33,79.43,15116.509296507264,47.4656,47.5194,47.4596,47.5194,15116.5093
2010-01-08 12:00:00,79.43,79.48,79.38,79.42,53272.66379665664,47.5194,47.5493,47.4895,47.5134,53272.6638
2010-01-08 12:05:00,79.42,79.46,79.34,79.43,39094.42059441534,47.5134,47.5374,47.4656,47.5194,39094.4206
2010-01-08 12:10:00,79.44,79.49,79.41,79.44,14908.005720003715,47.5254,47.5553,47.5074,47.5254,14908.0057
2010-01-08 12:15:00,79.45,79.45,79.38,79.43,24499.170239166942,47.5314,47.5314,47.4895,47.5194,24499.1702
2010-01-08 12:20:00,79.43,79.57,79.4,79.54,30337.270381266306,47.5194,47.6032,47.5015,47.5852,30337.2704
2010-01-08 12:25:00,79.55,79.86,79.55,79.85,52647.15306714599,47.5912,47.7767,47.5912,47.7707,52647.1531
2010-01-08 12:30:00,79.85,79.93,79.72,79.92,80690.88410687326,47.7707,47.8185,47.6929,47.8126,80690.8841
2010-01-08 12:35:00,79.92,79.97,79.86,79.97,21788.62374462081,47.8126,47.8425,47.7767,47.8425,21788.6237
2010-01-08 12:40:00,79.96,80.09,79.96,80.08,27939.47925147549,47.8365,47.9143,47.8365,47.9083,27939.4793
2010-01-08 12:45:00,80.08,80.12,80.0,80.03,59944.77824477019,47.9083,47.9322,47.8604,47.8784,59944.7782
2010-01-08 12:50:00,80.02,80.02,79.89,79.97,23248.148780145657,47.8724,47.8724,47.7946,47.8425,23248.1488
2010-01-08 12:55:00,79.98,80.01,79.91,79.94,25124.680968677592,47.8484,47.8664,47.8066,47.8245,25124.681
2010-01-08 13:00:00,79.94,80.05,79.91,79.98,31796.79541679114,47.8245,47.8903,47.8066,47.8484,31796.7954
2010-01-08 13:05:00,79.98,80.02,79.94,79.98,27209.71673371308,47.8484,47.8724,47.8245,47.8484,27209.7167
2010-01-08 13:10:00,79.98,80.05,79.94,80.04,22726.889838886786,47.8484,47.8903,47.8245,47.8843,22726.8898
2010-01-08 13:15:00,80.03,80.04,79.88,79.89,24499.170239166942,47.8784,47.8843,47.7886,47.7946,24499.1702
2010-01-08 13:20:00,79.88,79.88,79.72,79.76,37217.8884058834,47.7886,47.7886,47.6929,47.7168,37217.8884
2010-01-08 13:25:00,79.76,79.76,79.68,79.72,22101.37910937614,47.7168,47.7168,47.669,47.6929,22101.3791
2010-01-08 13:30:00,79.75,79.88,79.73,79.86,28356.48640448259,47.7108,47.7886,47.6989,47.7767,28356.4864
2010-01-08 13:35:00,79.85,79.96,79.85,79.96,34611.593699589044,47.7707,47.8365,47.7707,47.8365,34611.5937
2010-01-08 13:40:00,79.95,79.99,79.85,79.88,29920.26322825921,47.8305,47.8544,47.7707,47.7886,29920.2632
2010-01-08 13:45:00,79.89,79.93,79.85,79.92,22518.38626238324,47.7946,47.8185,47.7707,47.8126,22518.3863
2010-01-08 13:50:00,79.92,79.92,79.8,79.87,21371.61659161372,47.8126,47.8126,47.7408,47.7826,21371.6166
2010-01-08 13:55:00,79.86,79.89,79.78,79.81,21788.62374462081,47.7767,47.7946,47.7288,47.7467,21788.6237
2010-01-08 14:00:00,79.81,79.85,79.6,79.6,36279.62231161744,47.7467,47.7707,47.6211,47.6211,36279.6223
2010-01-08 14:05:00,79.61,79.62,79.4,79.53,45558.03146602534,47.6271,47.6331,47.5015,47.5792,45558.0315
2010-01-08 14:10:00,79.51,79.55,79.44,79.55,22101.37910937614,47.5673,47.5912,47.5254,47.5912,22101.3791
2010-01-08 14:15:00,79.54,79.6,79.47,79.54,28981.99713399324,47.5852,47.6211,47.5433,47.5852,28981.9971
2010-01-08 14:20:00,79.55,79.59,79.43,79.49,18035.559367556943,47.5912,47.6151,47.5194,47.5553,18035.5594
2010-01-08 14:25:00,79.48,79.71,79.42,79.7,20954.60943860662,47.5493,47.6869,47.5134,47.6809,20954.6094
2010-01-08 14:30:00,79.7,79.73,79.61,79.68,15116.509296507264,47.6809,47.6989,47.6271,47.669,15116.5093
2010-01-08 14:35:00,79.66,79.69,79.63,79.68,12718.718166716457,47.657,47.675,47.6391,47.669,12718.7182
2010-01-08 14:40:00,79.7,79.77,79.65,79.67,34403.0901230855,47.6809,47.7228,47.651,47.663,34403.0901
2010-01-08 14:45:00,79.68,79.84,79.67,79.81,37217.8884058834,47.669,47.7647,47.663,47.7467,37217.8884
2010-01-08 14:50:00,79.81,79.86,79.8,79.82,21163.11301511017,47.7467,47.7767,47.7408,47.7527,21163.113
2010-01-08 14:55:00,79.81,79.89,79.81,79.88,30128.76680476276,47.7467,47.7946,47.7467,47.7886,30128.7668
2010-01-08 15:00:00,79.88,79.9,79.85,79.85,31379.788263784045,47.7886,47.8006,47.7707,47.7707,31379.7883
2010-01-08 15:05:00,79.86,79.98,79.86,79.96,32943.56508756066,47.7767,47.8484,47.7767,47.8365,32943.5651
2010-01-08 15:10:00,79.96,80.04,79.93,80.03,25645.939909936464,47.8365,47.8843,47.8185,47.8784,25645.9399
2010-01-08 15:15:00,80.03,80.03,79.93,79.95,33881.83118182663,47.8784,47.8784,47.8185,47.8305,33881.8312
2010-01-08 15:20:00,79.93,79.94,79.88,79.92,31588.291840287595,47.8185,47.8245,47.7886,47.8126,31588.2918
2010-01-08 15:25:00,79.92,79.97,79.89,79.97,26167.19885119533,47.8126,47.8425,47.7946,47.8425,26167.1989
2010-01-08 15:30:00,79.97,79.98,79.95,79.95,27939.47925147549,47.8425,47.8484,47.8305,47.8305,27939.4793
2010-01-08 15:35:00,79.96,80.12,79.95,80.12,92784.09154407908,47.8365,47.9322,47.8305,47.9322,92784.0915
2010-01-08 15:40:00,80.13,80.22,80.09,80.19,73601.76250575262,47.9382,47.992,47.9143,47.9741,73601.7625
2010-01-08 15:45:00,80.18,80.22,80.14,80.22,65157.3676573589,47.9681,47.992,47.9442,47.992,65157.3677
2010-01-08 15:50:00,80.2,80.36,80.19,80.31,180876.8526168283,47.9801,48.0758,47.9741,48.0459,180876.8526
2010-01-08 15:55:00,80.31,80.36,80.19,80.26,275328.9727729357,48.0459,48.0758,47.9741,48.016,275328.9728
2010-01-11 09:30:00,80.72,80.9,80.59,80.67,89865.0414730294,48.2912,48.3988,48.2134,48.2612,89865.0415
2010-01-11 09:35:00,80.7,80.99,80.55,80.66,144492.9785169591,48.2792,48.4527,48.1895,48.2553,144492.9785
2010-01-11 09:40:00,80.64,80.86,80.64,80.81,77250.57509456472,48.2433,48.3749,48.2433,48.345,77250.5751
2010-01-11 09:45:00,80.79,81.1,80.79,81.1,94243.61657960391,48.333,48.5185,48.333,48.5185,94243.6166
2010-01-11 09:50:00,81.1,81.15,80.98,80.99,52855.65664364954,48.5185,48.5484,48.4467,48.4527,52855.6566
2010-01-11 09:55:00,80.99,81.07,80.98,81.02,51083.37624336938,48.4527,48.5005,48.4467,48.4706,51083.3762
2010-01-11 10:00:00,81.02,81.31,81.01,81.28,54627.9370439297,48.4706,48.6441,48.4647,48.6262,54627.937
2010-01-11 10:05:00,81.28,81.37,80.99,81.0,60570.28897428083,48.6262,48.68,48.4527,48.4587,60570.289
2010-01-11 10:10:00,80.99,80.99,80.74,80.75,43785.75106574518,48.4527,48.4527,48.3031,48.3091,43785.7511
2010-01-11 10:15:00,80.75,80.77,80.53,80.53,89135.27895526697,48.3091,48.3211,48.1775,48.1775,89135.279
2010-01-11 10:20:00,80.52,80.55,80.36,80.42,34298.83833483372,48.1715,48.1895,48.0758,48.1117,34298.8383
2010-01-11 10:25:00,80.43,80.43,80.14,80.22,54836.44062043325,48.1177,48.1177,47.9442,47.992,54836.4406
2010-01-11 10:30:00,80.21,80.24,79.76,79.76,83401.43060141939,47.986,48.004,47.7168,47.7168,83401.4306
2010-01-11 10:35:00,79.76,79.83,79.63,79.7,85277.96278995133,47.7168,47.7587,47.6391,47.6809,85277.9628
2010-01-11 10:40:00,79.7,79.89,79.7,79.7,47226.06007805373,47.6809,47.7946,47.6809,47.6809,47226.0601
2010-01-11 10:45:00,79.7,79.78,79.61,79.78,114885.4706534552,47.6809,47.7288,47.6271,47.7288,114885.4707
2010-01-11 10:50:00,79.75,79.81,79.66,79.66,34298.83833483372,47.7108,47.7467,47.657,47.657,34298.8383
2010-01-11 10:55:00,79.67,79.68,79.63,79.67,24707.673815670496,47.663,47.669,47.6391,47.663,24707.6738
2010-01-11 11:00:00,79.66,79.67,79.51,79.66,70891.21601120649,47.657,47.663,47.5673,47.657,70891.216
2010-01-11 11:05:00,79.65,79.65,79.32,79.32,48268.57796057147,47.651,47.651,47.4536,47.4536,48268.578
2010-01-11 11:10:00,79.3,79.36,79.18,79.23,57338.48353847583,47.4416,47.4775,47.3698,47.3998,57338.4835
2010-01-11 11:15:00,79.22,79.23,79.07,79.16,111862.16879415375,47.3938,47.3998,47.304,47.3579,111862.1688
2010-01-11 11:20:00,79.18,79.36,79.12,79.34,58798.00857400067,47.3698,47.4775,47.3339,47.4656,58798.0086
2010-01-11 11:25:00,79.34,79.4,79.29,79.37,37739.14734714227,47.4656,47.5015,47.4357,47.4835,37739.1473
2010-01-11 11:30:00,79.36,79.51,79.35,79.5,38781.665229660015,47.4775,47.5673,47.4715,47.5613,38781.6652
2010-01-11 11:35:00,79.5,79.68,79.5,79.66,45036.77252476647,47.5613,47.669,47.5613,47.657,45036.7725
2010-01-11 11:40:00,79.69,79.69,79.59,79.64,23560.90414490098,47.675,47.675,47.6151,47.645,23560.9041
2010-01-11 11:45:00,79.65,79.71,79.61,79.63,19390.832614830008,47.651,47.6869,47.6271,47.6391,19390.8326
2010-01-11 11:50:00,79.63,79.67,79.58,79.65,26375.70242769888,47.6391,47.663,47.6091,47.651,26375.7024
2010-01-11 11:55:00,79.65,79.76,79.64,79.75,29503.25607525211,47.651,47.7168,47.645,47.7108,29503.2561
2010-01-11 12:00:00,79.73,79.75,79.66,79.69,22622.63805063501,47.6989,47.7108,47.657,47.675,22622.6381
2010-01-11 12:05:00,79.69,79.69,79.65,79.65,14282.49499049307,47.675,47.675,47.651,47.651,14282.495
2010-01-11 12:10:00,79.65,79.66,79.48,79.52,33986.0829700784,47.651,47.657,47.5493,47.5733,33986.083
2010-01-11 12:15:00,79.52,79.59,79.5,79.59,33777.57939357485,47.5733,47.6151,47.5613,47.6151,33777.5794
2010-01-11 12:20:00,79.6,79.6,79.52,79.56,16993.0414850392,47.6211,47.6211,47.5733,47.5972,16993.0415
2010-01-11 12:25:00,79.56,79.61,79.47,79.48,23665.15593315276,47.5972,47.6271,47.5433,47.5493,23665.1559
2010-01-11 12:30:00,79.49,79.53,79.46,79.46,67138.1516341426,47.5553,47.5792,47.5374,47.5374,67138.1516
2010-01-11 12:35:00,79.47,79.47,79.38,79.39,27001.213157209528,47.5433,47.5433,47.4895,47.4955,27001.2132
2010-01-11 12:40:00,79.38,79.39,79.35,79.36,28669.24176923792,47.4895,47.4955,47.4715,47.4775,28669.2418
2010-01-11 12:45:00,79.36,79.36,79.06,79.08,53481.16737316018,47.4775,47.4775,47.2981,47.31,53481.1674
2010-01-11 12:50:00,79.1,79.14,78.94,79.1,37113.63661763163,47.322,47.3459,47.2263,47.322,37113.6366
2010-01-11 12:55:00,79.11,79.39,79.09,79.36,126978.67809066102,47.328,47.4955,47.316,47.4775,126978.6781
2010-01-11 13:00:00,79.35,79.41,79.34,79.38,24707.673815670496,47.4715,47.5074,47.4656,47.4895,24707.6738
2010-01-11 13:05:00,79.37,79.4,79.34,79.39,13448.480684478876,47.4835,47.5015,47.4656,47.4955,13448.4807
2010-01-11 13:10:00,79.38,79.53,79.37,79.48,18348.314732312265,47.4895,47.5792,47.4835,47.5493,18348.3147
2010-01-11 13:15:00,79.46,79.5,79.41,79.47,10633.682401680971,47.5374,47.5613,47.5074,47.5433,10633.6824
2010-01-11 13:20:00,79.47,79.51,79.41,79.41,15846.271814269683,47.5433,47.5673,47.5074,47.5074,15846.2718
2010-01-11 13:25:00,79.42,79.47,79.38,79.46,23873.6595096563,47.5134,47.5433,47.4895,47.5374,23873.6595
2010-01-11 13:30:00,79.46,79.58,79.44,79.48,19495.084403081783,47.5374,47.6091,47.5254,47.5493,19495.0844
2010-01-11 13:35:00,79.48,79.48,79.44,79.44,21267.364803361943,47.5493,47.5493,47.5254,47.5254,21267.3648
2010-01-11 13:40:00,79.44,79.44,79.38,79.43,44202.75821875228,47.5254,47.5254,47.4895,47.5194,44202.7582
2010-01-11 13:45:00,79.43,79.76,79.4,79.7,40136.93847693308,47.5194,47.7168,47.5015,47.6809,40136.9385
2010-01-11 13:50:00,79.7,79.85,79.7,79.85,31275.53647553227,47.6809,47.7707,47.6809,47.7707,31275.5365
2010-01-11 13:55:00,79.84,79.88,79.71,79.73,82254.66093064987,47.7647,47.7886,47.6869,47.6989,82254.6609
2010-01-11 14:00:00,79.74,79.74,79.69,79.69,65574.37481036599,47.7049,47.7049,47.675,47.675,65574.3748
2010-01-11 14:05:00,79.69,79.69,79.52,79.61,53898.17452616728,47.675,47.675,47.5733,47.6271,53898.1745
2010-01-11 14:10:00,79.63,79.88,79.61,79.86,24916.17739217404,47.6391,47.7886,47.6271,47.7767,24916.1774
2010-01-11 14:15:00,79.87,79.96,79.85,79.86,30024.51501651098,47.7826,47.8365,47.7707,47.7767,30024.515
2010-01-11 14:20:00,79.85,79.94,79.85,79.89,14803.753931751942,47.7707,47.8245,47.7707,47.7946,14803.7539
2010-01-11 14:25:00,79.89,79.89,79.71,79.72,15742.02002601791,47.7946,47.7946,47.6869,47.6929,15742.02
2010-01-11 14:30:00,79.73,79.81,79.68,79.78,34924.34906434437,47.6989,47.7467,47.669,47.7288,34924.3491
2010-01-11 14:35:00,79.78,79.82,79.73,79.79,17618.552214549847,47.7288,47.7527,47.6989,47.7348,17618.5522
2010-01-11 14:40:00,79.8,79.82,79.72,79.73,19495.084403081783,47.7408,47.7527,47.6929,47.6989,19495.0844
2010-01-11 14:45:00,79.73,79.83,79.73,79.75,15742.02002601791,47.6989,47.7587,47.6989,47.7108,15742.02
2010-01-11 14:50:00,79.75,79.77,79.67,79.69,28773.493557489688,47.7108,47.7228,47.663,47.675,28773.4936
2010-01-11 14:55:00,79.71,79.71,79.61,79.62,50666.36909036228,47.6869,47.6869,47.6271,47.6331,50666.3691
2010-01-11 15:00:00,79.61,79.69,79.55,79.64,67867.91415190503,47.6271,47.675,47.5912,47.645,67867.9142
2010-01-11 15:05:00,79.64,79.66,79.56,79.57,49936.60657259986,47.645,47.657,47.5972,47.6032,49936.6066
2010-01-11 15:10:00,79.57,79.66,79.55,79.6,43994.25464224873,47.6032,47.657,47.5912,47.6211,43994.2546
2010-01-11 15:15:00,79.6,79.8,79.6,79.8,25333.18454518114,47.6211,47.7408,47.6211,47.7408,25333.1845
2010-01-11 15:20:00,79.8,79.84,79.73,79.76,39719.93132392599,47.7408,47.7647,47.6989,47.7168,39719.9313
2010-01-11 15:25:00,79.76,79.79,79.73,79.76,51604.63518462825,47.7168,47.7348,47.6989,47.7168,51604.6352
2010-01-11 15:30:00,79.75,79.75,79.69,79.69,54732.18883218148,47.7108,47.7108,47.675,47.675,54732.1888
2010-01-11 15:35:00,79.7,79.7,79.61,79.66,82984.4234484123,47.6809,47.6809,47.6271,47.657,82984.4234
2010-01-11 15:40:00,79.67,79.73,79.63,79.64,59423.51930351132,47.663,47.6989,47.6391,47.645,59423.5193
2010-01-11 15:45:00,79.63,79.65,79.52,79.53,115093.97422995877,47.6391,47.651,47.5733,47.5792,115093.9742
2010-01-11 15:50:00,79.54,79.63,79.5,79.52,98726.4434744302,47.5852,47.6391,47.5613,47.5733,98726.4435
2010-01-11 15:55:00,79.53,79.61,79.49,79.52,184734.168782144,47.5792,47.6271,47.5553,47.5733,184734.1688
2010-01-12 09:30:00,78.45,78.65,78.19,78.5,112591.93131191618,46.9331,47.0528,46.7776,46.963,112591.9313
2010-01-12 09:35:00,78.5,78.68,78.43,78.66,87362.99855498681,46.963,47.0707,46.9212,47.0588,87362.9986
2010-01-12 09:40:00,78.67,78.77,78.46,78.7,60257.53360952551,47.0647,47.1246,46.9391,47.0827,60257.5336
2010-01-12 09:45:00,78.7,78.82,78.44,78.78,80899.38768337682,47.0827,47.1545,46.9271,47.1305,80899.3877
2010-01-12 09:50:00,78.76,78.78,78.54,78.65,84965.207425196,47.1186,47.1305,46.987,47.0528,84965.2074
2010-01-12 09:55:00,78.65,78.71,78.42,78.44,63489.33904533051,47.0528,47.0887,46.9152,46.9271,63489.339
2010-01-12 10:00:00,78.44,78.67,78.41,78.48,65157.3676573589,46.9271,47.0647,46.9092,46.9511,65157.3677
2010-01-12 10:05:00,78.49,78.58,78.43,78.53,36696.62946462453,46.957,47.0109,46.9212,46.981,36696.6295
2010-01-12 10:10:00,78.52,78.58,78.42,78.42,50562.117302110506,46.975,47.0109,46.9152,46.9152,50562.1173
2010-01-12 10:15:00,78.43,78.43,78.26,78.38,80586.63231862149,46.9212,46.9212,46.8194,46.8912,80586.6323
2010-01-12 10:20:00,78.38,78.42,78.28,78.37,45870.78683078066,46.8912,46.9152,46.8314,46.8853,45870.7868
2010-01-12 10:25:00,78.4,78.51,78.36,78.44,27105.464945461303,46.9032,46.969,46.8793,46.9271,27105.4649
2010-01-12 10:30:00,78.45,78.46,78.31,78.34,61508.5550685468,46.9331,46.9391,46.8494,46.8673,61508.5551
2010-01-12 10:35:00,78.33,78.34,78.15,78.16,65991.38196337309,46.8613,46.8673,46.7536,46.7596,65991.382
2010-01-12 10:40:00,78.15,78.16,77.98,78.1,69848.69812868875,46.7536,46.7596,46.6519,46.7237,69848.6981
2010-01-12 10:45:00,78.1,78.2,78.04,78.16,100290.2202982068,46.7237,46.7836,46.6878,46.7596,100290.2203
2010-01-12 10:50:00,78.16,78.2,78.08,78.17,111132.40627639134,46.7596,46.7836,46.7118,46.7656,111132.4063
2010-01-12 10:55:00,78.18,78.2,78.0,78.03,67450.90699889793,46.7716,46.7836,46.6639,46.6819,67450.907
2010-01-12 11:00:00,78.06,78.08,77.99,78.07,45036.77252476647,46.6998,46.7118,46.6579,46.7058,45036.7725
2010-01-12 11:05:00,78.08,78.13,78.04,78.04,58589.50499749712,46.7118,46.7417,46.6878,46.6878,58589.505
2010-01-12 11:10:00,78.04,78.11,77.99,77.99,56295.96565595809,46.6878,46.7297,46.6579,46.6579,56295.9657
2010-01-12 11:15:00,78.01,78.23,78.0,78.22,56712.97280896518,46.6699,46.8015,46.6639,46.7955,56712.9728
2010-01-12 11:20:00,78.22,78.38,78.22,78.32,49311.09584308921,46.7955,46.8912,46.7955,46.8553,49311.0958
2010-01-12 11:25:00,78.33,78.41,78.17,78.23,77563.33045932003,46.8613,46.9092,46.7656,46.8015,77563.3305
2010-01-12 11:30:00,78.2,78.44,78.2,78.37,42743.23318322744,46.7836,46.9271,46.7836,46.8853,42743.2332
2010-01-12 11:35:00,78.36,78.36,78.02,78.12,65261.61944561068,46.8793,46.8793,46.6759,46.7357,65261.6194
2010-01-12 11:40:00,78.12,78.24,78.1,78.16,26896.96136895776,46.7357,46.8075,46.7237,46.7596,26896.9614
2010-01-12 11:45:00,78.13,78.18,78.0,78.03,71099.71958771003,46.7417,46.7716,46.6639,46.6819,71099.7196
2010-01-12 11:50:00,78.05,78.06,77.95,77.95,60570.28897428083,46.6938,46.6998,46.634,46.634,60570.289
2010-01-12 11:55:00,77.95,77.99,77.81,77.82,52021.64233763534,46.634,46.6579,46.5502,46.5562,52021.6423
2010-01-12 12:00:00,77.83,77.84,77.71,77.76,68597.67666966745,46.5622,46.5682,46.4904,46.5203,68597.6767
2010-01-12 12:05:00,77.75,77.76,77.65,77.71,76833.56794155762,46.5143,46.5203,46.4545,46.4904,76833.5679
2010-01-12 12:10:00,77.71,77.73,77.65,77.67,53481.16737316018,46.4904,46.5024,46.4545,46.4665,53481.1674
2010-01-12 12:15:00,77.65,77.66,77.53,77.59,136257.08724506892,46.4545,46.4605,46.3827,46.4186,136257.0872
2010-01-12 12:20:00,77.59,77.62,77.28,77.31,98830.69526268198,46.4186,46.4366,46.2332,46.2511,98830.6953
2010-01-12 12:25:00,77.3,77.42,77.26,77.41,60987.29612728793,46.2451,46.3169,46.2212,46.3109,60987.2961
2010-01-12 12:30:00,77.41,77.41,77.32,77.37,32005.29899329469,46.3109,46.3109,46.2571,46.287,32005.299
2010-01-12 12:35:00,77.37,77.43,77.24,77.39,84756.70384869246,46.287,46.3229,46.2092,46.299,84756.7038
2010-01-12 12:40:00,77.41,77.45,77.29,77.29,51291.87981987293,46.3109,46.3349,46.2391,46.2391,51291.8798
2010-01-12 12:45:00,77.31,77.31,77.05,77.08,83401.43060141939,46.2511,46.2511,46.0956,46.1135,83401.4306
2010-01-12 12:50:00,77.07,77.08,76.86,76.93,152937.3733653528,46.1075,46.1135,45.9819,46.0238,152937.3734
2010-01-12 12:55:00,76.92,77.03,76.92,76.98,88718.27180225987,46.0178,46.0836,46.0178,46.0537,88718.2718
2010-01-12 13:00:00,76.98,77.21,76.91,77.19,141886.68381066475,46.0537,46.1913,46.0118,46.1793,141886.6838
2010-01-12 13:05:00,77.19,77.22,77.12,77.22,61404.30328029503,46.1793,46.1973,46.1374,46.1973,61404.3033
2010-01-12 13:10:00,77.23,77.26,77.02,77.24,95703.14161512876,46.2032,46.2212,46.0776,46.2092,95703.1416
2010-01-12 13:15:00,77.22,77.22,76.9,76.97,52021.64233763534,46.1973,46.1973,46.0058,46.0477,52021.6423
2010-01-12 13:20:00,76.96,76.98,76.86,76.94,64740.36050435181,46.0417,46.0537,45.9819,46.0298,64740.3605
2010-01-12 13:25:00,76.94,77.0,76.77,76.82,51291.87981987293,46.0298,46.0656,45.928,45.958,51291.8798
2010-01-12 13:30:00,76.83,77.06,76.81,77.06,75686.7982707881,45.9639,46.1015,45.952,46.1015,75686.7983
2010-01-12 13:35:00,77.05,77.15,77.05,77.12,61508.5550685468,46.0956,46.1554,46.0956,46.1374,61508.5551
2010-01-12 13:40:00,77.13,77.19,77.12,77.16,51604.63518462825,46.1434,46.1793,46.1374,46.1614,51604.6352
2010-01-12 13:45:00,77.17,77.23,77.11,77.12,56087.46207945454,46.1674,46.2032,46.1315,46.1374,56087.4621
2010-01-12 13:50:00,77.13,77.13,76.99,77.02,48685.58511357857,46.1434,46.1434,46.0597,46.0776,48685.5851
2010-01-12 13:55:00,77.02,77.03,76.97,77.0,56400.21744420986,46.0776,46.0836,46.0477,46.0656,56400.2174
2010-01-12 14:00:00,77.01,77.11,76.99,77.11,71829.48210547245,46.0716,46.1315,46.0597,46.1315,71829.4821
2010-01-12 14:05:00,77.1,77.22,77.07,77.22,62655.32473931632,46.1255,46.1973,46.1075,46.1973,62655.3247
2010-01-12 14:10:00,77.22,77.24,77.15,77.18,97892.429168416,46.1973,46.2092,46.1554,46.1733,97892.4292
2010-01-12 14:15:00,77.19,77.26,77.16,77.16,50874.87266686583,46.1793,46.2212,46.1614,46.1614,50874.8727
2010-01-12 14:20:00,77.18,77.2,77.1,77.14,37530.64377063872,46.1733,46.1853,46.1255,46.1494,37530.6438
2010-01-12 14:25:00,77.14,77.14,77.1,77.12,41075.20457119905,46.1494,46.1494,46.1255,46.1374,41075.2046
2010-01-12 14:30:00,77.13,77.13,77.04,77.1,39094.42059441534,46.1434,46.1434,46.0896,46.1255,39094.4206
2010-01-12 14:35:00,77.08,77.09,77.03,77.03,56817.22459721696,46.1135,46.1195,46.0836,46.0836,56817.2246
2010-01-12 14:40:00,77.03,77.03,76.93,76.95,67346.65521064616,46.0836,46.0836,46.0238,46.0357,67346.6552
2010-01-12 14:45:00,76.95,76.98,76.91,76.96,59944.77824477019,46.0357,46.0537,46.0118,46.0417,59944.7782
2010-01-12 14:50:00,76.96,77.18,76.96,77.06,96328.6523446394,46.0417,46.1733,46.0417,46.1015,96328.6523
2010-01-12 14:55:00,77.04,77.1,77.02,77.03,130523.23889122136,46.0896,46.1255,46.0776,46.0836,130523.2389
2010-01-12 15:00:00,77.03,77.06,76.96,76.96,92784.09154407908,46.0836,46.1015,46.0417,46.0417,92784.0915
2010-01-12 15:05:00,76.97,76.98,76.94,76.97,61195.79970379148,46.0477,46.0537,46.0298,46.0477,61195.7997
2010-01-12 15:10:00,76.96,76.97,76.79,76.79,100707.22745121393,46.0417,46.0477,45.94,45.94,100707.2275
2010-01-12 15:15:00,76.79,76.82,76.73,76.75,108630.36335834875,45.94,45.958,45.9041,45.9161,108630.3634
2010-01-12 15:20:00,76.74,76.8,76.74,76.79,104043.28467527068,45.9101,45.946,45.9101,45.94,104043.2847
2010-01-12 15:25:00,76.79,76.79,76.72,76.73,73706.01429400439,45.94,45.94,45.8981,45.9041,73706.0143
2010-01-12 15:30:00,76.72,76.76,76.71,76.74,126353.16736115038,45.8981,45.9221,45.8922,45.9101,126353.1674
2010-01-12 15:35:00,76.74,76.79,76.7,76.7,152103.3590593386,45.9101,45.94,45.8862,45.8862,152103.3591
2010-01-12 15:40:00,76.71,76.77,76.69,76.74,203499.4906674633,45.8922,45.928,45.8802,45.9101,203499.4907
2010-01-12 15:45:00,76.74,76.74,76.69,76.69,165656.09153206926,45.9101,45.9101,45.8802,45.8802,165656.0915
2010-01-12 15:50:00,76.69,76.76,76.65,76.67,236547.30754327573,45.8802,45.9221,45.8563,45.8682,236547.3075
2010-01-12 15:55:00,76.68,76.88,76.65,76.79,407832.9956409409,45.8742,45.9939,45.8563,45.94,407832.9956
2010-01-13 09:30:00,77.06,77.41,76.9,77.11,138967.63373961506,46.1015,46.3109,46.0058,46.1315,138967.6337
2010-01-13 09:35:00,77.11,77.11,76.79,76.98,75582.54648253632,46.1315,46.1315,45.94,46.0537,75582.5465
2010-01-13 09:40:00,76.98,77.27,76.79,76.97,135423.07293905475,46.0537,46.2272,45.94,46.0477,135423.0729
2010-01-13 09:45:00,76.97,77.23,76.96,76.97,65991.38196337309,46.0477,46.2032,46.0417,46.0477,65991.382
2010-01-13 09:50:00,76.95,76.98,76.72,76.72,41596.46351245792,46.0357,46.0537,45.8981,45.8981,41596.4635
2010-01-13 09:55:00,76.72,76.73,76.49,76.53,78188.84118883067,45.8981,45.9041,45.7605,45.7845,78188.8412
2010-01-13 10:00:00,76.53,76.64,76.41,76.44,102896.51500450115,45.7845,45.8503,45.7127,45.7306,102896.515
2010-01-13 10:05:00,76.44,76.46,76.05,76.09,127082.9298789128,45.7306,45.7426,45.4973,45.5212,127082.9299
2010-01-13 10:10:00,76.09,76.09,75.93,76.04,92575.58796757551,45.5212,45.5212,45.4255,45.4913,92575.588
2010-01-13 10:15:00,76.04,76.08,75.92,75.96,100915.73102771748,45.4913,45.5153,45.4195,45.4435,100915.731
2010-01-13 10:20:00,75.95,75.96,75.79,75.82,103000.76679275294,45.4375,45.4435,45.3418,45.3597,103000.7668
2010-01-13 10:25:00,75.82,75.9,75.72,75.83,93513.85406184148,45.3597,45.4076,45.2999,45.3657,93513.8541
2010-01-13 10:30:00,75.78,76.02,75.39,76.02,256667.9026758682,45.3358,45.4794,45.1025,45.4794,256667.9027
2010-01-13 10:35:00,76.04,76.3,75.88,75.91,123642.62086660424,45.4913,45.6469,45.3956,45.4135,123642.6209
2010-01-13 10:40:00,75.9,75.93,75.8,75.86,45349.52788952179,45.4076,45.4255,45.3477,45.3836,45349.5279
2010-01-13 10:45:00,75.87,75.9,75.67,75.71,67450.90699889793,45.3896,45.4076,45.27,45.2939,67450.907
2010-01-13 10:50:00,75.71,76.29,75.7,76.21,138133.61943360086,45.2939,45.6409,45.2879,45.593,138133.6194
2010-01-13 10:55:00,76.24,76.58,76.13,76.57,143450.46063444135,45.611,45.8144,45.5452,45.8084,143450.4606
2010-01-13 11:00:00,76.56,76.68,76.44,76.48,137091.10155108312,45.8024,45.8742,45.7306,45.7546,137091.1016
2010-01-13 11:05:00,76.42,76.56,76.32,76.55,60987.29612728793,45.7187,45.8024,45.6588,45.7964,60987.2961
2010-01-13 11:10:00,76.55,76.58,76.28,76.33,40241.19026518486,45.7964,45.8144,45.6349,45.6648,40241.1903
2010-01-13 11:15:00,76.33,76.38,76.11,76.13,26688.457792454206,45.6648,45.6947,45.5332,45.5452,26688.4578
2010-01-13 11:20:00,76.12,76.43,76.12,76.39,32422.306146301788,45.5392,45.7246,45.5392,45.7007,32422.3061
2010-01-13 11:25:00,76.39,76.46,76.35,76.46,72246.48925847955,45.7007,45.7426,45.6768,45.7426,72246.4893
2010-01-13 11:30:00,76.47,76.62,76.43,76.58,119159.79397177797,45.7486,45.8383,45.7246,45.8144,119159.794
2010-01-13 11:35:00,76.56,76.69,76.51,76.58,62968.08010407164,45.8024,45.8802,45.7725,45.8144,62968.0801
2010-01-13 11:40:00,76.58,76.61,76.5,76.56,57025.728173720505,45.8144,45.8323,45.7665,45.8024,57025.7282
2010-01-13 11:45:00,76.55,76.56,76.42,76.43,71099.71958771003,45.7964,45.8024,45.7187,45.7246,71099.7196
2010-01-13 11:50:00,76.43,76.45,76.24,76.24,54732.18883218148,45.7246,45.7366,45.611,45.611,54732.1888
2010-01-13 11:55:00,76.26,76.38,76.23,76.35,59736.27466826664,45.6229,45.6947,45.605,45.6768,59736.2747
2010-01-13 12:00:00,76.35,76.55,76.34,76.54,42221.97424196856,45.6768,45.7964,45.6708,45.7905,42221.9742
2010-01-13 12:05:00,76.53,76.68,76.52,76.57,71516.72674071713,45.7845,45.8742,45.7785,45.8084,71516.7267
2010-01-13 12:10:00,76.57,76.59,76.29,76.38,56295.96565595809,45.8084,45.8204,45.6409,45.6947,56295.9657
2010-01-13 12:15:00,76.37,76.41,76.32,76.36,50457.865513858735,45.6887,45.7127,45.6588,45.6828,50457.8655
2010-01-13 12:20:00,76.36,76.44,76.32,76.44,41075.20457119905,45.6828,45.7306,45.6588,45.7306,41075.2046
2010-01-13 12:25:00,76.44,76.49,76.35,76.37,50562.117302110506,45.7306,45.7605,45.6768,45.6887,50562.1173
2010-01-13 12:30:00,76.38,76.39,76.29,76.33,111445.16164114668,45.6947,45.7007,45.6409,45.6648,111445.1616
2010-01-13 12:35:00,76.33,76.41,76.3,76.32,58485.25320924535,45.6648,45.7127,45.6469,45.6588,58485.2532
2010-01-13 12:40:00,76.32,76.41,76.32,76.34,79752.61801260729,45.6588,45.7127,45.6588,45.6708,79752.618
2010-01-13 12:45:00,76.34,76.36,76.26,76.32,102375.2560632423,45.6708,45.6828,45.6229,45.6588,102375.2561
2010-01-13 12:50:00,76.32,76.37,76.31,76.36,73080.50356449375,45.6588,45.6887,45.6529,45.6828,73080.5036
2010-01-13 12:55:00,76.36,76.4,76.3,76.35,83714.18596617471,45.6828,45.7067,45.6469,45.6768,83714.186
2010-01-13 13:00:00,76.35,76.39,76.3,76.33,33360.57224056776,45.6768,45.7007,45.6469,45.6648,33360.5722
2010-01-13 13:05:00,76.34,76.38,76.32,76.36,29920.26322825921,45.6708,45.6947,45.6588,45.6828,29920.2632
2010-01-13 13:10:00,76.36,76.37,76.24,76.32,52542.90127889421,45.6828,45.6887,45.611,45.6588,52542.9013
2010-01-13 13:15:00,76.32,76.37,76.31,76.32,25228.932756929367,45.6588,45.6887,45.6529,45.6588,25228.9328
2010-01-13 13:20:00,76.32,76.32,76.13,76.16,55253.44777344035,45.6588,45.6588,45.5452,45.5631,55253.4478
2010-01-13 13:25:00,76.16,76.17,76.07,76.16,74227.27323526326,45.5631,45.5691,45.5093,45.5631,74227.2732
2010-01-13 13:30:00,76.15,76.18,76.13,76.17,66199.88553987665,45.5571,45.5751,45.5452,45.5691,66199.8855
2010-01-13 13:35:00,76.18,76.22,76.13,76.16,71099.71958771003,45.5751,45.599,45.5452,45.5631,71099.7196
2010-01-13 13:40:00,76.15,76.21,76.14,76.16,100811.47923946568,45.5571,45.593,45.5511,45.5631,100811.4792
2010-01-13 13:45:00,76.16,76.2,76.03,76.06,53898.17452616728,45.5631,45.587,45.4853,45.5033,53898.1745
2010-01-13 13:50:00,76.05,76.06,75.78,75.78,99873.21314519973,45.4973,45.5033,45.3358,45.3358,99873.2131
2010-01-13 13:55:00,75.78,75.85,75.71,75.74,96641.40770939473,45.3358,45.3777,45.2939,45.3118,96641.4077
2010-01-13 14:00:00,75.75,76.01,75.75,75.9,109985.63660562182,45.3178,45.4734,45.3178,45.4076,109985.6366
2010-01-13 14:05:00,75.9,75.97,75.83,75.92,76416.56078855052,45.4076,45.4494,45.3657,45.4195,76416.5608
2010-01-13 14:10:00,75.91,76.09,75.9,76.02,63906.34619833761,45.4135,45.5212,45.4076,45.4794,63906.3462
2010-01-13 14:15:00,76.02,76.06,75.97,76.02,42117.72245371679,45.4794,45.5033,45.4494,45.4794,42117.7225
2010-01-13 14:20:00,76.02,76.14,76.02,76.14,38677.41344140824,45.4794,45.5511,45.4794,45.5511,38677.4134
2010-01-13 14:25:00,76.14,76.25,76.14,76.21,91637.32187330956,45.5511,45.617,45.5511,45.593,91637.3219
2010-01-13 14:30:00,76.22,76.23,76.12,76.15,64427.60513959648,45.599,45.605,45.5392,45.5571,64427.6051
2010-01-13 14:35:00,76.16,76.26,76.16,76.18,67659.41057540147,45.5631,45.6229,45.5631,45.5751,67659.4106
2010-01-13 14:40:00,76.17,76.26,76.17,76.22,61612.806856798576,45.5691,45.6229,45.5691,45.599,61612.8069
2010-01-13 14:45:00,76.23,76.26,76.09,76.18,145535.49639947683,45.605,45.6229,45.5212,45.5751,145535.4964
2010-01-13 14:50:00,76.18,76.18,76.03,76.08,89343.78253177053,45.5751,45.5751,45.4853,45.5153,89343.7825
2010-01-13 14:55:00,76.09,76.22,76.08,76.18,61612.806856798576,45.5212,45.599,45.5153,45.5751,61612.8069
2010-01-13 15:00:00,76.2,76.22,76.14,76.2,89552.28610827407,45.587,45.599,45.5511,45.587,89552.2861
2010-01-13 15:05:00,76.2,76.26,76.16,76.18,104147.53646352248,45.587,45.6229,45.5631,45.5751,104147.5365
2010-01-13 15:10:00,76.18,76.19,76.12,76.17,65157.3676573589,45.5751,45.5811,45.5392,45.5691,65157.3677
2010-01-13 15:15:00,76.17,76.25,76.12,76.21,75582.54648253632,45.5691,45.617,45.5392,45.593,75582.5465
2010-01-13 15:20:00,76.21,76.4,76.21,76.33,102271.00427499053,45.593,45.7067,45.593,45.6648,102271.0043
2010-01-13 15:25:00,76.33,76.49,76.3,76.47,170972.93273290974,45.6648,45.7605,45.6469,45.7486,170972.9327
2010-01-13 15:30:00,76.47,76.61,76.41,76.59,88822.52359051166,45.7486,45.8323,45.7127,45.8204,88822.5236
2010-01-13 15:35:00,76.6,76.63,76.43,76.52,97162.66665065358,45.8263,45.8443,45.7246,45.7785,97162.6667
2010-01-13 15:40:00,76.52,76.56,76.41,76.45,129689.22458520716,45.7785,45.8024,45.7127,45.7366,129689.2246
2010-01-13 15:45:00,76.44,76.56,76.41,76.47,264695.2903712548,45.7306,45.8024,45.7127,45.7486,264695.2904
2010-01-13 15:50:00,76.47,76.49,76.38,76.4,206314.2889502612,45.7486,45.7605,45.6947,45.7067,206314.289
2010-01-13 15:55:00,76.39,76.52,76.29,76.34,350390.2603142132,45.7007,45.7785,45.6409,45.6708,350390.2603
2010-01-14 09:30:00,75.92,76.56,75.92,76.2,119055.54218352618,45.4195,45.8024,45.4195,45.587,119055.5422
2010-01-14 09:35:00,76.2,76.35,76.0,76.01,104773.04719303313,45.587,45.6768,45.4674,45.4734,104773.0472
2010-01-14 09:40:00,76.0,76.26,75.89,76.26,106441.0758050615,45.4674,45.6229,45.4016,45.6229,106441.0758
2010-01-14 09:45:00,76.26,76.49,76.22,76.32,77146.32330631293,45.6229,45.7605,45.599,45.6588,77146.3233
2010-01-14 09:50:00,76.31,76.39,76.15,76.21,49206.84405483744,45.6529,45.7007,45.5571,45.593,49206.8441
2010-01-14 09:55:00,76.18,76.26,76.08,76.16,39407.175959170665,45.5751,45.6229,45.5153,45.5631,39407.176
2010-01-14 10:00:00,76.16,76.55,76.16,76.5,99456.20599219264,45.5631,45.7964,45.5631,45.7665,99456.206
2010-01-14 10:05:00,76.48,76.7,76.39,76.57,85590.71815470664,45.7546,45.8862,45.7007,45.8084,85590.7182
2010-01-14 10:10:00,76.58,76.79,76.55,76.79,129063.71385569652,45.8144,45.94,45.7964,45.94,129063.7139
2010-01-14 10:15:00,76.79,76.93,76.68,76.9,98100.93274491956,45.94,46.0238,45.8742,46.0058,98100.9327
2010-01-14 10:20:00,76.89,76.97,76.88,76.88,36800.88125287631,45.9998,46.0477,45.9939,45.9939,36800.8813
2010-01-14 10:25:00,76.89,76.96,76.69,76.69,47434.56365455728,45.9998,46.0417,45.8802,45.8802,47434.5637
2010-01-14 10:30:00,76.73,76.73,76.56,76.63,53898.17452616728,45.9041,45.9041,45.8024,45.8443,53898.1745
2010-01-14 10:35:00,76.63,76.79,76.63,76.74,64427.60513959648,45.8443,45.94,45.8443,45.9101,64427.6051
2010-01-14 10:40:00,76.73,76.74,76.41,76.53,102688.01142799764,45.9041,45.9101,45.7127,45.7845,102688.0114
2010-01-14 10:45:00,76.54,76.63,76.53,76.55,96328.6523446394,45.7905,45.8443,45.7845,45.7964,96328.6523
2010-01-14 10:50:00,76.55,76.67,76.52,76.65,48685.58511357857,45.7964,45.8682,45.7785,45.8563,48685.5851
2010-01-14 10:55:00,76.66,76.67,76.43,76.43,48477.08153707502,45.8622,45.8682,45.7246,45.7246,48477.0815
2010-01-14 11:00:00,76.44,76.45,76.2,76.33,61508.5550685468,45.7306,45.7366,45.587,45.6648,61508.5551
2010-01-14 11:05:00,76.33,76.46,76.32,76.34,48581.33332532679,45.6648,45.7426,45.6588,45.6708,48581.3333
2010-01-14 11:10:00,76.37,76.53,76.32,76.51,119993.80827779217,45.6887,45.7845,45.6588,45.7725,119993.8083
2010-01-14 11:15:00,76.5,76.52,76.23,76.34,56921.47638546873,45.7665,45.7785,45.605,45.6708,56921.4764
2010-01-14 11:20:00,76.35,76.56,76.35,76.38,64740.36050435181,45.6768,45.8024,45.6768,45.6947,64740.3605
2010-01-14 11:25:00,76.34,76.54,76.25,76.44,29086.248922245013,45.6708,45.7905,45.617,45.7306,29086.2489
2010-01-14 11:30:00,76.43,76.65,76.43,76.65,71829.48210547245,45.7246,45.8563,45.7246,45.8563,71829.4821
2010-01-14 11:35:00,76.66,76.76,76.61,76.66,46913.30471329841,45.8622,45.9221,45.8323,45.8622,46913.3047
2010-01-14 11:40:00,76.68,76.86,76.66,76.76,54106.67810267083,45.8742,45.9819,45.8622,45.9221,54106.6781
2010-01-14 11:45:00,76.77,76.79,76.68,76.78,35028.600852596144,45.928,45.94,45.8742,45.934,35028.6009
2010-01-14 11:50:00,76.79,77.02,76.76,76.83,44724.01716001115,45.94,46.0776,45.9221,45.9639,44724.0172
2010-01-14 11:55:00,76.83,76.85,76.75,76.78,27626.72388672017,45.9639,45.9759,45.9161,45.934,27626.7239
2010-01-14 12:00:00,76.78,76.83,76.74,76.8,38156.15450014937,45.934,45.9639,45.9101,45.946,38156.1545
2010-01-14 12:05:00,76.79,76.85,76.73,76.79,37843.39913539405,45.94,45.9759,45.9041,45.94,37843.3991
2010-01-14 12:10:00,76.79,76.79,76.63,76.64,39094.42059441534,45.94,45.94,45.8443,45.8503,39094.4206
2010-01-14 12:15:00,76.64,76.65,76.59,76.6,24603.42202741872,45.8503,45.8563,45.8204,45.8263,24603.422
2010-01-14 12:20:00,76.6,76.6,76.46,76.47,30545.77395776985,45.8263,45.8263,45.7426,45.7486,30545.774
2010-01-14 12:25:00,76.47,76.68,76.47,76.65,39511.42774742244,45.7486,45.8742,45.7486,45.8563,39511.4277
2010-01-14 12:30:00,76.66,76.87,76.66,76.85,22414.13447413146,45.8622,45.9879,45.8622,45.9759,22414.1345
2010-01-14 12:35:00,76.85,76.85,76.64,76.66,17931.30757930517,45.9759,45.9759,45.8503,45.8622,17931.3076
2010-01-14 12:40:00,76.66,76.67,76.56,76.56,12405.962801961134,45.8622,45.8682,45.8024,45.8024,12405.9628
2010-01-14 12:45:00,76.56,76.57,76.37,76.4,84548.2002721889,45.8024,45.8084,45.6887,45.7067,84548.2003
2010-01-14 12:50:00,76.42,76.55,76.4,76.4,18035.559367556943,45.7187,45.7964,45.7067,45.7067,18035.5594
2010-01-14 12:55:00,76.42,76.47,76.38,76.47,10320.92703692565,45.7187,45.7486,45.6947,45.7486,10320.927
2010-01-14 13:00:00,76.46,76.46,76.34,76.4,25124.680968677592,45.7426,45.7426,45.6708,45.7067,25124.681
2010-01-14 13:05:00,76.4,76.5,76.36,76.47,42638.981394975664,45.7067,45.7665,45.6828,45.7486,42638.9814
2010-01-14 13:10:00,76.48,76.54,76.44,76.45,20641.8540738513,45.7546,45.7905,45.7306,45.7366,20641.8541
2010-01-14 13:15:00,76.46,76.47,76.38,76.47,17201.54506154275,45.7426,45.7486,45.6947,45.7486,17201.5451
2010-01-14 13:20:00,76.47,76.57,76.47,76.55,19599.33619133356,45.7486,45.8084,45.7486,45.7964,19599.3362
2010-01-14 13:25:00,76.53,76.69,76.47,76.68,28773.493557489688,45.7845,45.8802,45.7486,45.8742,28773.4936
2010-01-14 13:30:00,76.68,76.81,76.67,76.79,23248.148780145657,45.8742,45.952,45.8682,45.94,23248.1488
2010-01-14 13:35:00,76.77,76.94,76.61,76.62,75269.791117781,45.928,46.0298,45.8323,45.8383,75269.7911
2010-01-14 13:40:00,76.6,76.63,76.58,76.59,19182.32903832646,45.8263,45.8443,45.8144,45.8204,19182.329
2010-01-14 13:45:00,76.59,76.68,76.59,76.6,34298.83833483372,45.8204,45.8742,45.8204,45.8263,34298.8383
2010-01-14 13:50:00,76.6,76.77,76.6,76.76,26271.450639447103,45.8263,45.928,45.8263,45.9221,26271.4506
2010-01-14 13:55:00,76.76,76.77,76.56,76.59,61925.5622215539,45.9221,45.928,45.8024,45.8204,61925.5622
2010-01-14 14:00:00,76.6,76.97,76.6,76.72,142616.44632842715,45.8263,46.0477,45.8263,45.8981,142616.4463
2010-01-14 14:05:00,76.73,76.75,76.67,76.71,28252.234616230817,45.9041,45.9161,45.8682,45.8922,28252.2346
2010-01-14 14:10:00,76.71,76.82,76.71,76.77,34924.34906434437,45.8922,45.958,45.8922,45.928,34924.3491
2010-01-14 14:15:00,76.78,76.79,76.69,76.72,26792.709580705978,45.934,45.94,45.8802,45.8981,26792.7096
2010-01-14 14:20:00,76.74,76.77,76.68,76.68,46392.045772039535,45.9101,45.928,45.8742,45.8742,46392.0458
2010-01-14 14:25:00,76.69,76.7,76.64,76.66,24499.170239166942,45.8802,45.8862,45.8503,45.8622,24499.1702
2010-01-14 14:30:00,76.68,76.8,76.67,76.74,35028.600852596144,45.8742,45.946,45.8682,45.9101,35028.6009
2010-01-14 14:35:00,76.74,76.93,76.74,76.93,32005.29899329469,45.9101,46.0238,45.9101,46.0238,32005.299
2010-01-14 14:40:00,76.94,77.02,76.91,76.98,32109.550781546463,46.0298,46.0776,46.0118,46.0537,32109.5508
2010-01-14 14:45:00,76.98,77.03,76.97,77.02,33360.57224056776,46.0537,46.0836,46.0477,46.0776,33360.5722
2010-01-14 14:50:00,77.01,77.05,76.97,77.05,31171.2846872805,46.0716,46.0956,46.0477,46.0956,31171.2847
2010-01-14 14:55:00,77.05,77.12,77.01,77.07,39407.175959170665,46.0956,46.1374,46.0716,46.1075,39407.176
2010-01-14 15:00:00,77.07,77.15,76.83,76.97,183691.6508996262,46.1075,46.1554,45.9639,46.0477,183691.6509
2010-01-14 15:05:00,76.96,76.98,76.89,76.96,33464.82402881953,46.0417,46.0537,45.9998,46.0417,33464.824
2010-01-14 15:10:00,76.95,77.0,76.84,76.95,90907.55935554714,46.0357,46.0656,45.9699,46.0357,90907.5594
2010-01-14 15:15:00,76.98,76.98,76.87,76.92,57546.987114979376,46.0537,46.0537,45.9879,46.0178,57546.9871
2010-01-14 15:20:00,76.91,77.03,76.9,77.02,33047.81687581243,46.0118,46.0836,46.0058,46.0776,33047.8169
2010-01-14 15:25:00,77.02,77.09,76.96,77.04,59736.27466826664,46.0776,46.1195,46.0417,46.0896,59736.2747
2010-01-14 15:30:00,77.03,77.05,76.96,76.99,60153.28182127373,46.0836,46.0956,46.0417,46.0597,60153.2818
2010-01-14 15:35:00,76.99,77.07,76.98,77.06,77876.08582407536,46.0597,46.1075,46.0537,46.1015,77876.0858
2010-01-14 15:40:00,77.07,77.1,77.0,77.01,52542.90127889421,46.1075,46.1255,46.0656,46.0716,52542.9013
2010-01-14 15:45:00,77.01,77.08,76.96,77.03,136882.59797457958,46.0716,46.1135,46.0417,46.0836,136882.598
2010-01-14 15:50:00,77.05,77.07,76.88,76.89,132816.77823276038,46.0956,46.1075,45.9939,45.9998,132816.7782
2010-01-14 15:55:00,76.89,76.99,76.85,76.98,211422.62657459817,45.9998,46.0597,45.9759,46.0537,211422.6266
2010-01-15 09:30:00,76.78,77.0,76.47,76.5,973711.7022715714,45.934,46.0656,45.7486,45.7665,973711.7023
2010-01-15 09:35:00,76.5,76.66,76.26,76.35,106232.57222855795,45.7665,45.8622,45.6229,45.6768,106232.5722
2010-01-15 09:40:00,76.37,76.51,76.24,76.32,68389.1730931639,45.6887,45.7725,45.611,45.6588,68389.1731
2010-01-15 09:45:00,76.33,76.43,76.27,76.36,93409.60227358971,45.6648,45.7246,45.6289,45.6828,93409.6023
2010-01-15 09:50:00,76.39,76.4,76.26,76.26,55670.45492644744,45.7007,45.7067,45.6229,45.6229,55670.4549
2010-01-15 09:55:00,76.28,76.34,76.19,76.25,98517.93989792666,45.6349,45.6708,45.5811,45.617,98517.9399
2010-01-15 10:00:00,76.24,76.33,76.09,76.26,131461.50498548732,45.611,45.6648,45.5212,45.6229,131461.505
2010-01-15 10:05:00,76.26,76.28,75.78,75.79,114989.72244170698,45.6229,45.6349,45.3358,45.3418,114989.7224
2010-01-15 10:10:00,75.78,76.0,75.78,75.88,107796.34905233455,45.3358,45.4674,45.3358,45.3956,107796.3491
2010-01-15 10:15:00,75.88,75.99,75.79,75.93,137925.11585709732,45.3956,45.4614,45.3418,45.4255,137925.1159
2010-01-15 10:20:00,75.92,76.07,75.86,75.87,127499.9370319199,45.4195,45.5093,45.3836,45.3896,127499.937
2010-01-15 10:25:00,75.88,75.98,75.78,75.95,73810.26608225616,45.3956,45.4554,45.3358,45.4375,73810.2661
2010-01-15 10:30:00,75.95,76.03,75.83,75.86,99873.21314519973,45.4375,45.4853,45.3657,45.3836,99873.2131
2010-01-15 10:35:00,75.86,75.86,75.73,75.73,54523.68525567793,45.3836,45.3836,45.3059,45.3059,54523.6853
2010-01-15 10:40:00,75.73,76.04,75.6,76.04,90073.54504953294,45.3059,45.4913,45.2281,45.4913,90073.545
2010-01-15 10:45:00,76.02,76.07,75.97,76.05,97788.17738016424,45.4794,45.5093,45.4494,45.4973,97788.1774
2010-01-15 10:50:00,76.03,76.05,75.75,75.75,55566.20313819567,45.4853,45.4973,45.3178,45.3178,55566.2031
2010-01-15 10:55:00,75.75,75.77,75.57,75.71,43055.98854798276,45.3178,45.3298,45.2101,45.2939,43055.9885
2010-01-15 11:00:00,75.73,75.74,75.61,75.65,67659.41057540147,45.3059,45.3118,45.2341,45.258,67659.4106
2010-01-15 11:05:00,75.66,75.83,75.64,75.82,84965.207425196,45.264,45.3657,45.252,45.3597,84965.2074
2010-01-15 11:10:00,75.82,75.83,75.61,75.69,61091.5479155397,45.3597,45.3657,45.2341,45.2819,61091.5479
2010-01-15 11:15:00,75.68,75.7,75.56,75.61,58798.00857400067,45.276,45.2879,45.2042,45.2341,58798.0086
2010-01-15 11:20:00,75.63,75.63,75.54,75.59,35237.104429099694,45.246,45.246,45.1922,45.2221,35237.1044
2010-01-15 11:25:00,75.59,75.6,75.42,75.47,100915.73102771748,45.2221,45.2281,45.1204,45.1503,100915.731
2010-01-15 11:30:00,75.48,75.48,75.39,75.43,116762.00284198717,45.1563,45.1563,45.1025,45.1264,116762.0028
2010-01-15 11:35:00,75.41,75.47,75.4,75.44,57025.728173720505,45.1144,45.1503,45.1084,45.1324,57025.7282
2010-01-15 11:40:00,75.44,75.46,75.41,75.42,62029.81400980567,45.1324,45.1443,45.1144,45.1204,62029.814
2010-01-15 11:45:00,75.43,75.43,75.31,75.37,64427.60513959648,45.1264,45.1264,45.0546,45.0905,64427.6051
2010-01-15 11:50:00,75.37,75.38,75.3,75.32,45036.77252476647,45.0905,45.0965,45.0486,45.0606,45036.7725
2010-01-15 11:55:00,75.31,75.32,75.15,75.18,55044.9441969368,45.0546,45.0606,44.9589,44.9768,55044.9442
2010-01-15 12:00:00,75.18,75.38,75.16,75.38,75895.30184729164,44.9768,45.0965,44.9649,45.0965,75895.3018
2010-01-15 12:05:00,75.39,75.44,75.32,75.44,50249.36193735519,45.1025,45.1324,45.0606,45.1324,50249.3619
2010-01-15 12:10:00,75.45,75.47,75.33,75.38,67867.91415190503,45.1384,45.1503,45.0666,45.0965,67867.9142
2010-01-15 12:15:00,75.38,75.44,75.35,75.44,122600.10298408652,45.0965,45.1324,45.0785,45.1324,122600.103
2010-01-15 12:20:00,75.43,75.46,75.38,75.44,24290.6666626634,45.1264,45.1443,45.0965,45.1324,24290.6667
2010-01-15 12:25:00,75.42,75.48,75.39,75.39,43785.75106574518,45.1204,45.1563,45.1025,45.1025,43785.7511
2010-01-15 12:30:00,75.39,75.58,75.39,75.56,98309.43632142313,45.1025,45.2161,45.1025,45.2042,98309.4363
2010-01-15 12:35:00,75.58,75.61,75.45,75.48,98205.18453317133,45.2161,45.2341,45.1384,45.1563,98205.1845
2010-01-15 12:40:00,75.47,75.53,75.38,75.39,66512.64090463196,45.1503,45.1862,45.0965,45.1025,66512.6409
2010-01-15 12:45:00,75.39,75.46,75.35,75.44,36696.62946462453,45.1025,45.1443,45.0785,45.1324,36696.6295
2010-01-15 12:50:00,75.45,75.5,75.39,75.45,61925.5622215539,45.1384,45.1683,45.1025,45.1384,61925.5622
2010-01-15 12:55:00,75.46,75.54,75.43,75.51,60778.79255078438,45.1443,45.1922,45.1264,45.1742,60778.7926
2010-01-15 13:00:00,75.5,75.59,75.49,75.58,28669.24176923792,45.1683,45.2221,45.1623,45.2161,28669.2418
2010-01-15 13:05:00,75.58,75.61,75.53,75.57,26062.94706294356,45.2161,45.2341,45.1862,45.2101,26062.9471
2010-01-15 13:10:00,75.57,75.6,75.53,75.54,18556.81830881581,45.2101,45.2281,45.1862,45.1922,18556.8183
2010-01-15 13:15:00,75.54,75.57,75.51,75.51,32109.550781546463,45.1922,45.2101,45.1742,45.1742,32109.5508
2010-01-15 13:20:00,75.52,75.59,75.43,75.53,54732.18883218148,45.1802,45.2221,45.1264,45.1862,54732.1888
2010-01-15 13:25:00,75.55,75.58,75.46,75.51,51708.88697288002,45.1982,45.2161,45.1443,45.1742,51708.887
2010-01-15 13:30:00,75.5,75.52,75.45,75.51,147829.03574101586,45.1683,45.1802,45.1384,45.1742,147829.0357
2010-01-15 13:35:00,75.5,75.53,75.44,75.44,45870.78683078066,45.1683,45.1862,45.1324,45.1324,45870.7868
2010-01-15 13:40:00,75.45,75.47,75.36,75.38,131253.00140898378,45.1384,45.1503,45.0845,45.0965,131253.0014
2010-01-15 13:45:00,75.38,75.46,75.33,75.36,97162.66665065358,45.0965,45.1443,45.0666,45.0845,97162.6667
2010-01-15 13:50:00,75.37,75.41,75.31,75.39,103105.01858100473,45.0905,45.1144,45.0546,45.1025,103105.0186
2010-01-15 13:55:00,75.4,75.46,75.3,75.31,71412.47495246536,45.1084,45.1443,45.0486,45.0546,71412.475
2010-01-15 14:00:00,75.33,75.46,75.31,75.43,139697.3962573775,45.0666,45.1443,45.0546,45.1264,139697.3963
2010-01-15 14:05:00,75.44,75.5,75.43,75.48,27626.72388672017,45.1324,45.1683,45.1264,45.1563,27626.7239
2010-01-15 14:10:00,75.47,75.49,75.46,75.46,20224.846920844204,45.1503,45.1623,45.1443,45.1443,20224.8469
2010-01-15 14:15:00,75.46,75.48,75.37,75.37,37947.65092364582,45.1443,45.1563,45.0905,45.0905,37947.6509
2010-01-15 14:20:00,75.38,75.38,75.3,75.32,72037.985681976,45.0965,45.0965,45.0486,45.0606,72037.9857
2010-01-15 14:25:00,75.32,75.35,75.3,75.32,29920.26322825921,45.0606,45.0785,45.0486,45.0606,29920.2632
2010-01-15 14:30:00,75.31,75.34,75.3,75.33,23977.911297908075,45.0546,45.0725,45.0486,45.0666,23977.9113
2010-01-15 14:35:00,75.32,75.35,75.3,75.32,35237.104429099694,45.0606,45.0785,45.0486,45.0606,35237.1044
2010-01-15 14:40:00,75.32,75.34,75.3,75.33,30024.51501651098,45.0606,45.0725,45.0486,45.0666,30024.515
2010-01-15 14:45:00,75.33,75.41,75.29,75.37,183170.3919583673,45.0666,45.1144,45.0426,45.0905,183170.392
2010-01-15 14:50:00,75.37,75.38,75.32,75.35,86216.2288842173,45.0905,45.0965,45.0606,45.0785,86216.2289
2010-01-15 14:55:00,75.35,75.39,75.32,75.33,98413.68810967488,45.0785,45.1025,45.0606,45.0666,98413.6881
2010-01-15 15:00:00,75.32,75.59,75.29,75.59,166385.8540498317,45.0606,45.2221,45.0426,45.2221,166385.854
2010-01-15 15:05:00,75.57,75.63,75.48,75.56,131148.74962073198,45.2101,45.246,45.1563,45.2042,131148.7496
2010-01-15 15:10:00,75.56,75.61,75.51,75.51,99143.4506274373,45.2042,45.2341,45.1742,45.1742,99143.4506
2010-01-15 15:15:00,75.51,75.63,75.5,75.62,87258.74676673504,45.1742,45.246,45.1683,45.2401,87258.7468
2010-01-15 15:20:00,75.62,75.7,75.62,75.69,146890.7696467499,45.2401,45.2879,45.2401,45.2819,146890.7696
2010-01-15 15:25:00,75.7,75.78,75.68,75.78,172119.70240367926,45.2879,45.3358,45.276,45.3358,172119.7024
2010-01-15 15:30:00,75.77,75.81,75.73,75.74,178791.81685179283,45.3298,45.3537,45.3059,45.3118,178791.8169
2010-01-15 15:35:00,75.74,75.76,75.7,75.72,152311.86263584218,45.3118,45.3238,45.2879,45.2999,152311.8626
2010-01-15 15:40:00,75.73,75.81,75.73,75.78,137716.61228059378,45.3059,45.3537,45.3059,45.3358,137716.6123
2010-01-15 15:45:00,75.77,75.87,75.77,75.85,144597.23030521086,45.3298,45.3896,45.3298,45.3777,144597.2303
2010-01-15 15:50:00,75.85,75.88,75.77,75.81,179730.0829460588,45.3777,45.3956,45.3298,45.3537,179730.0829
2010-01-15 15:55:00,75.81,75.87,75.7,75.72,363108.9784809297,45.3537,45.3896,45.2879,45.2999,363108.9785
2010-01-19 09:30:00,75.44,75.78,75.38,75.54,130210.48352646602,45.1324,45.3358,45.0965,45.1922,130210.4835
2010-01-19 09:35:00,75.54,75.6,75.32,75.32,134276.3032682852,45.1922,45.2281,45.0606,45.0606,134276.3033
2010-01-19 09:40:00,75.33,75.42,75.26,75.34,127604.18882017166,45.0666,45.1204,45.0247,45.0725,127604.1888
2010-01-19 09:45:00,75.35,75.59,75.33,75.45,95494.6380386252,45.0785,45.2221,45.0666,45.1384,95494.638
2010-01-19 09:50:00,75.45,75.62,75.3,75.3,82880.17166016051,45.1384,45.2401,45.0486,45.0486,82880.1717
2010-01-19 09:55:00,75.3,75.59,75.28,75.57,50145.110149103406,45.0486,45.2221,45.0366,45.2101,50145.1101
2010-01-19 10:00:00,75.57,75.63,75.39,75.5,138029.3676453491,45.2101,45.246,45.1025,45.1683,138029.3676
2010-01-19 10:05:00,75.52,75.55,75.35,75.52,55253.44777344035,45.1802,45.1982,45.0785,45.1802,55253.4478
2010-01-19 10:10:00,75.53,75.54,75.35,75.52,66616.89269288373,45.1862,45.1922,45.0785,45.1802,66616.8927
2010-01-19 10:15:00,75.52,75.55,75.42,75.42,78605.84834183777,45.1802,45.1982,45.1204,45.1204,78605.8483
2010-01-19 10:20:00,75.42,75.5,75.38,75.48,52438.64949064244,45.1204,45.1683,45.0965,45.1563,52438.6495
2010-01-19 10:25:00,75.47,75.5,75.39,75.44,55149.19598518857,45.1503,45.1683,45.1025,45.1324,55149.196
2010-01-19 10:30:00,75.46,75.55,75.4,75.52,53585.41916141196,45.1443,45.1982,45.1084,45.1802,53585.4192
2010-01-19 10:35:00,75.51,75.51,75.38,75.41,54106.67810267083,45.1742,45.1742,45.0965,45.1144,54106.6781
2010-01-19 10:40:00,75.42,75.52,75.38,75.52,55044.9441969368,45.1204,45.1802,45.0965,45.1802,55044.9442
2010-01-19 10:45:00,75.53,75.62,75.48,75.54,59215.01572700777,45.1862,45.2401,45.1563,45.1922,59215.0157
2010-01-19 10:50:00,75.55,75.64,75.43,75.47,100394.4720864586,45.1982,45.252,45.1264,45.1503,100394.4721
2010-01-19 10:55:00,75.47,75.48,75.38,75.4,48789.83690183034,45.1503,45.1563,45.0965,45.1084,48789.8369
2010-01-19 11:00:00,75.4,75.52,75.38,75.48,70786.9642229547,45.1084,45.1802,45.0965,45.1563,70786.9642
2010-01-19 11:05:00,75.48,75.48,75.37,75.37,59632.02288001486,45.1563,45.1563,45.0905,45.0905,59632.0229
2010-01-19 11:10:00,75.38,75.45,75.36,75.4,50666.36909036228,45.0965,45.1384,45.0845,45.1084,50666.3691
2010-01-19 11:15:00,75.4,75.4,75.28,75.29,50562.117302110506,45.1084,45.1084,45.0366,45.0426,50562.1173
2010-01-19 11:20:00,75.3,75.32,75.2,75.3,77146.32330631293,45.0486,45.0606,44.9888,45.0486,77146.3233
2010-01-19 11:25:00,75.29,75.35,75.22,75.31,58589.50499749712,45.0426,45.0785,45.0008,45.0546,58589.505
2010-01-19 11:30:00,75.31,75.39,75.3,75.34,60257.53360952551,45.0546,45.1025,45.0486,45.0725,60257.5336
2010-01-19 11:35:00,75.32,75.32,75.14,75.14,71620.9785289689,45.0606,45.0606,44.9529,44.9529,71620.9785
2010-01-19 11:40:00,75.14,75.14,75.06,75.09,64740.36050435181,44.9529,44.9529,44.905,44.923,64740.3605
2010-01-19 11:45:00,75.1,75.21,75.09,75.14,58693.7567857489,44.929,44.9948,44.923,44.9529,58693.7568
2010-01-19 11:50:00,75.14,75.2,75.14,75.15,29503.25607525211,44.9529,44.9888,44.9529,44.9589,29503.2561
2010-01-19 11:55:00,75.15,75.24,75.14,75.24,48685.58511357857,44.9589,45.0127,44.9529,45.0127,48685.5851
2010-01-19 12:00:00,75.23,75.33,75.22,75.29,68597.67666966745,45.0067,45.0666,45.0008,45.0426,68597.6767
2010-01-19 12:05:00,75.28,75.38,75.25,75.3,33360.57224056776,45.0366,45.0965,45.0187,45.0486,33360.5722
2010-01-19 12:10:00,75.31,75.32,75.27,75.3,21580.120168117268,45.0546,45.0606,45.0307,45.0486,21580.1202
2010-01-19 12:15:00,75.3,75.31,75.2,75.21,32213.80256979824,45.0486,45.0546,44.9888,44.9948,32213.8026
2010-01-19 12:20:00,75.21,75.43,75.21,75.43,57546.987114979376,44.9948,45.1264,44.9948,45.1264,57546.9871
2010-01-19 12:25:00,75.43,75.47,75.27,75.27,92679.8397558273,45.1264,45.1503,45.0307,45.0307,92679.8398
2010-01-19 12:30:00,75.28,75.31,75.26,75.28,30128.76680476276,45.0366,45.0546,45.0247,45.0366,30128.7668
2010-01-19 12:35:00,75.28,75.3,75.2,75.24,60570.28897428083,45.0366,45.0486,44.9888,45.0127,60570.289
2010-01-19 12:40:00,75.24,75.29,75.18,75.27,52021.64233763534,45.0127,45.0426,44.9768,45.0307,52021.6423
2010-01-19 12:45:00,75.26,75.31,75.2,75.31,46496.297560291314,45.0247,45.0546,44.9888,45.0546,46496.2976
2010-01-19 12:50:00,75.32,75.38,75.29,75.34,36383.87409986921,45.0606,45.0965,45.0426,45.0725,36383.8741
2010-01-19 12:55:00,75.33,75.53,75.29,75.45,115198.22601821054,45.0666,45.1862,45.0426,45.1384,115198.226
2010-01-19 13:00:00,75.43,75.51,75.38,75.41,80690.88410687326,45.1264,45.1742,45.0965,45.1144,80690.8841
2010-01-19 13:05:00,75.42,75.49,75.42,75.49,62342.569374561,45.1204,45.1623,45.1204,45.1623,62342.5694
2010-01-19 13:10:00,75.48,75.54,75.44,75.5,78918.6037065931,45.1563,45.1922,45.1324,45.1683,78918.6037
2010-01-19 13:15:00,75.5,75.65,75.47,75.65,74540.02860001857,45.1683,45.258,45.1503,45.258,74540.0286
2010-01-19 13:20:00,75.64,75.64,75.56,75.57,38156.15450014937,45.252,45.252,45.2042,45.2101,38156.1545
2010-01-19 13:25:00,75.58,75.58,75.48,75.51,29607.507863503884,45.2161,45.2161,45.1563,45.1742,29607.5079
2010-01-19 13:30:00,75.52,75.59,75.49,75.58,66408.38911638019,45.1802,45.2221,45.1623,45.2161,66408.3891
2010-01-19 13:35:00,75.56,75.57,75.5,75.54,50249.36193735519,45.2042,45.2101,45.1683,45.1922,50249.3619
2010-01-19 13:40:00,75.54,75.57,75.46,75.51,33152.06866406421,45.1922,45.2101,45.1443,45.1742,33152.0687
2010-01-19 13:45:00,75.51,75.51,75.45,75.46,53376.91558490841,45.1742,45.1742,45.1384,45.1443,53376.9156
2010-01-19 13:50:00,75.48,75.55,75.42,75.44,35445.608005603244,45.1563,45.1982,45.1204,45.1324,35445.608
2010-01-19 13:55:00,75.43,75.49,75.42,75.47,55983.21029120277,45.1264,45.1623,45.1204,45.1503,55983.2103
2010-01-19 14:00:00,75.46,75.47,75.38,75.4,59840.52645651841,45.1443,45.1503,45.0965,45.1084,59840.5265
2010-01-19 14:05:00,75.39,75.54,75.39,75.5,92888.34333233084,45.1025,45.1922,45.1025,45.1683,92888.3433
2010-01-19 14:10:00,75.5,75.69,75.5,75.68,107483.59368757924,45.1683,45.2819,45.1683,45.276,107483.5937
2010-01-19 14:15:00,75.68,75.68,75.55,75.61,92992.59512058264,45.276,45.276,45.1982,45.2341,92992.5951
2010-01-19 14:20:00,75.61,75.61,75.54,75.55,87467.25034323859,45.2341,45.2341,45.1922,45.1982,87467.2503
2010-01-19 14:25:00,75.56,75.58,75.52,75.54,52647.15306714599,45.2042,45.2161,45.1802,45.1922,52647.1531
2010-01-19 14:30:00,75.54,75.64,75.54,75.59,24811.925603922267,45.1922,45.252,45.1922,45.2221,24811.9256
2010-01-19 14:35:00,75.58,75.6,75.55,75.57,28669.24176923792,45.2161,45.2281,45.1982,45.2101,28669.2418
2010-01-19 14:40:00,75.58,75.6,75.54,75.57,45558.03146602534,45.2161,45.2281,45.1922,45.2101,45558.0315
2010-01-19 14:45:00,75.56,75.6,75.54,75.57,55253.44777344035,45.2042,45.2281,45.1922,45.2101,55253.4478
2010-01-19 14:50:00,75.56,75.62,75.54,75.6,46287.79398378776,45.2042,45.2401,45.1922,45.2281,46287.794
2010-01-19 14:55:00,75.59,75.64,75.57,75.62,68284.92130491213,45.2221,45.252,45.2101,45.2401,68284.9213
2010-01-19 15:00:00,75.62,75.77,75.62,75.77,59632.02288001486,45.2401,45.3298,45.2401,45.3298,59632.0229
2010-01-19 15:05:00,75.77,75.8,75.74,75.79,75686.7982707881,45.3298,45.3477,45.3118,45.3418,75686.7983
2010-01-19 15:10:00,75.8,75.84,75.74,75.81,56608.72102071341,45.3477,45.3717,45.3118,45.3537,56608.721
2010-01-19 15:15:00,75.79,75.85,75.74,75.74,40136.93847693308,45.3418,45.3777,45.3118,45.3118,40136.9385
2010-01-19 15:20:00,75.74,75.79,75.71,75.72,92262.8326028202,45.3118,45.3418,45.2939,45.2999,92262.8326
2010-01-19 15:25:00,75.72,75.81,75.69,75.75,132608.27465625684,45.2999,45.3537,45.2819,45.3178,132608.2747
2010-01-19 15:30:00,75.78,75.91,75.77,75.9,84860.95563694423,45.3358,45.4135,45.3298,45.4076,84860.9556
2010-01-19 15:35:00,75.91,76.02,75.85,75.99,106441.0758050615,45.4135,45.4794,45.3777,45.4614,106441.0758
2010-01-19 15:40:00,76.0,76.12,76.0,76.08,110819.650911636,45.4674,45.5392,45.4674,45.5153,110819.6509
2010-01-19 15:45:00,76.07,76.09,75.99,76.08,63489.33904533051,45.5093,45.5212,45.4614,45.5153,63489.339
2010-01-19 15:50:00,76.08,76.16,76.08,76.15,79335.6108596002,45.5153,45.5631,45.5153,45.5571,79335.6109
2010-01-19 15:55:00,76.13,76.19,76.08,76.08,175768.51499249137,45.5452,45.5811,45.5153,45.5153,175768.515
2010-01-20 09:30:00,75.15,75.39,75.07,75.19,186610.70097067588,44.9589,45.1025,44.911,44.9828,186610.701
2010-01-20 09:35:00,75.21,75.25,74.93,75.0,105711.31328729908,44.9948,45.0187,44.8273,44.8691,105711.3133
2010-01-20 09:40:00,75.0,75.19,74.96,75.06,96015.89697988408,44.8691,44.9828,44.8452,44.905,96015.897
2010-01-20 09:45:00,75.05,75.05,74.84,74.91,109255.8740878594,44.8991,44.8991,44.7734,44.8153,109255.8741
2010-01-20 09:50:00,74.9,75.14,74.82,74.98,116762.00284198717,44.8093,44.9529,44.7615,44.8572,116762.0028
2010-01-20 09:55:00,74.96,75.1,74.82,74.84,76312.30900029874,44.8452,44.929,44.7615,44.7734,76312.309
2010-01-20 10:00:00,74.84,74.85,74.67,74.7,81316.3948363839,44.7734,44.7794,44.6717,44.6897,81316.3948
2010-01-20 10:05:00,74.71,74.83,74.67,74.79,121140.57794856168,44.6956,44.7674,44.6717,44.7435,121140.5779
2010-01-20 10:10:00,74.78,74.91,74.73,74.83,98517.93989792666,44.7375,44.8153,44.7076,44.7674,98517.9399
2010-01-20 10:15:00,74.82,74.91,74.73,74.88,76625.06436505406,44.7615,44.8153,44.7076,44.7973,76625.0644
2010-01-20 10:20:00,74.88,74.88,74.61,74.63,102375.2560632423,44.7973,44.7973,44.6358,44.6478,102375.2561
2010-01-20 10:25:00,74.63,74.63,74.41,74.41,111340.90985289488,44.6478,44.6478,44.5162,44.5162,111340.9099
2010-01-20 10:30:00,74.41,74.41,74.3,74.3,107483.59368757924,44.5162,44.5162,44.4504,44.4504,107483.5937
2010-01-20 10:35:00,74.3,74.44,74.26,74.39,86528.98424897261,44.4504,44.5341,44.4264,44.5042,86528.9842
2010-01-20 10:40:00,74.38,74.49,74.38,74.45,66929.64805763906,44.4982,44.564,44.4982,44.5401,66929.6481
2010-01-20 10:45:00,74.45,74.49,74.34,74.37,65157.3676573589,44.5401,44.564,44.4743,44.4922,65157.3677
2010-01-20 10:50:00,74.37,74.38,74.15,74.17,102688.01142799764,44.4922,44.4982,44.3606,44.3726,102688.0114
2010-01-20 10:55:00,74.16,74.16,74.0,74.01,85486.46636645487,44.3666,44.3666,44.2709,44.2769,85486.4664
2010-01-20 11:00:00,74.0,74.02,73.86,73.88,148350.29468227475,44.2709,44.2828,44.1871,44.1991,148350.2947
2010-01-20 11:05:00,73.88,73.93,73.68,73.73,107692.09726408278,44.1991,44.229,44.0794,44.1094,107692.0973
2010-01-20 11:10:00,73.74,73.87,73.73,73.87,106128.32044030615,44.1153,44.1931,44.1094,44.1931,106128.3204
2010-01-20 11:15:00,73.86,73.98,73.86,73.98,66408.38911638019,44.1871,44.2589,44.1871,44.2589,66408.3891
2010-01-20 11:20:00,73.98,74.05,73.93,73.96,90386.30041428829,44.2589,44.3008,44.229,44.247,90386.3004
2010-01-20 11:25:00,73.95,74.13,73.94,74.11,76520.81257680229,44.241,44.3487,44.235,44.3367,76520.8126
2010-01-20 11:30:00,74.13,74.17,74.06,74.15,40553.94562994018,44.3487,44.3726,44.3068,44.3606,40553.9456
2010-01-20 11:35:00,74.16,74.18,74.09,74.09,51917.39054938357,44.3666,44.3786,44.3247,44.3247,51917.3905
2010-01-20 11:40:00,74.11,74.13,73.96,73.98,46183.54219553599,44.3367,44.3487,44.247,44.2589,46183.5422
2010-01-20 11:45:00,73.99,74.09,73.97,74.09,84235.44490743359,44.2649,44.3247,44.2529,44.3247,84235.4449
2010-01-20 11:50:00,74.07,74.18,73.99,74.14,70682.71243470293,44.3128,44.3786,44.2649,44.3546,70682.7124
2010-01-20 11:55:00,74.13,74.21,74.13,74.19,53793.92273791551,44.3487,44.3965,44.3487,44.3846,53793.9227
2010-01-20 12:00:00,74.2,74.2,74.02,74.14,67138.1516341426,44.3905,44.3905,44.2828,44.3546,67138.1516
2010-01-20 12:05:00,74.13,74.16,74.07,74.1,67659.41057540147,44.3487,44.3666,44.3128,44.3307,67659.4106
2010-01-20 12:10:00,74.09,74.17,74.05,74.08,67867.91415190503,44.3247,44.3726,44.3008,44.3187,67867.9142
2010-01-20 12:15:00,74.09,74.11,73.94,73.97,84860.95563694423,44.3247,44.3367,44.235,44.2529,84860.9556
2010-01-20 12:20:00,73.97,74.09,73.96,74.03,62759.57652756809,44.2529,44.3247,44.247,44.2888,62759.5765
2010-01-20 12:25:00,74.03,74.07,73.97,74.07,60466.03718602906,44.2888,44.3128,44.2529,44.3128,60466.0372
2010-01-20 12:30:00,74.06,74.08,73.95,74.03,52125.89412588712,44.3068,44.3187,44.241,44.2888,52125.8941
2010-01-20 12:35:00,74.02,74.09,74.02,74.09,34298.83833483372,44.2828,44.3247,44.2828,44.3247,34298.8383
2010-01-20 12:40:00,74.09,74.14,74.03,74.13,50770.620878614056,44.3247,44.3546,44.2888,44.3487,50770.6209
2010-01-20 12:45:00,74.14,74.2,74.14,74.17,38051.9027118976,44.3546,44.3905,44.3546,44.3726,38051.9027
2010-01-20 12:50:00,74.16,74.2,74.12,74.2,56295.96565595809,44.3666,44.3905,44.3427,44.3905,56295.9657
2010-01-20 12:55:00,74.2,74.2,74.03,74.13,68806.180246171,44.3905,44.3905,44.2888,44.3487,68806.1802
2010-01-20 13:00:00,74.13,74.17,74.04,74.17,50770.620878614056,44.3487,44.3726,44.2948,44.3726,50770.6209
2010-01-20 13:05:00,74.18,74.2,74.16,74.2,80378.12874211794,44.3786,44.3905,44.3666,44.3905,80378.1287
2010-01-20 13:10:00,74.2,74.27,74.16,74.27,40970.95278294728,44.3905,44.4324,44.3666,44.4324,40970.9528
2010-01-20 13:15:00,74.26,74.3,74.24,74.27,44828.26894826292,44.4264,44.4504,44.4145,44.4324,44828.2689
2010-01-20 13:20:00,74.27,74.29,74.24,74.26,56921.47638546873,44.4324,44.4444,44.4145,44.4264,56921.4764
2010-01-20 13:25:00,74.26,74.27,74.21,74.23,32630.809722805338,44.4264,44.4324,44.3965,44.4085,32630.8097
2010-01-20 13:30:00,74.23,74.28,74.18,74.28,68910.43203442277,44.4085,44.4384,44.3786,44.4384,68910.432
2010-01-20 13:35:00,74.27,74.43,74.27,74.42,65887.13017512132,44.4324,44.5281,44.4324,44.5221,65887.1302
2010-01-20 13:40:00,74.41,74.46,74.39,74.42,42638.981394975664,44.5162,44.5461,44.5042,44.5221,42638.9814
2010-01-20 13:45:00,74.42,74.51,74.38,74.51,48268.57796057147,44.5221,44.576,44.4982,44.576,48268.578
2010-01-20 13:50:00,74.51,74.54,74.4,74.42,39198.67238266712,44.576,44.5939,44.5102,44.5221,39198.6724
2010-01-20 13:55:00,74.42,74.47,74.42,74.44,32526.557934553563,44.5221,44.5521,44.5221,44.5341,32526.5579
2010-01-20 14:00:00,74.44,74.55,74.44,74.52,38573.16165315647,44.5341,44.5999,44.5341,44.582,38573.1617
2010-01-20 14:05:00,74.52,74.63,74.51,74.62,62759.57652756809,44.582,44.6478,44.576,44.6418,62759.5765
2010-01-20 14:10:00,74.58,74.65,74.57,74.6,54732.18883218148,44.6179,44.6597,44.6119,44.6298,54732.1888
2010-01-20 14:15:00,74.58,74.61,74.53,74.59,44307.01000700405,44.6179,44.6358,44.588,44.6239,44307.01
2010-01-20 14:20:00,74.6,74.62,74.53,74.56,45349.52788952179,44.6298,44.6418,44.588,44.6059,45349.5279
2010-01-20 14:25:00,74.56,74.65,74.52,74.54,108004.85262883813,44.6059,44.6597,44.582,44.5939,108004.8526
2010-01-20 14:30:00,74.53,74.58,74.51,74.53,42534.729606723886,44.588,44.6179,44.576,44.588,42534.7296
2010-01-20 14:35:00,74.55,74.65,74.51,74.58,39407.175959170665,44.5999,44.6597,44.576,44.6179,39407.176
2010-01-20 14:40:00,74.58,74.66,74.57,74.65,38677.41344140824,44.6179,44.6657,44.6119,44.6597,38677.4134
2010-01-20 14:45:00,74.65,74.78,74.65,74.74,58068.24605623825,44.6597,44.7375,44.6597,44.7136,58068.2461
2010-01-20 14:50:00,74.76,74.76,74.69,74.71,43368.743912738086,44.7256,44.7256,44.6837,44.6956,43368.7439
2010-01-20 14:55:00,74.71,74.76,74.66,74.74,50874.87266686583,44.6956,44.7256,44.6657,44.7136,50874.8727
2010-01-20 15:00:00,74.74,74.79,74.7,74.79,70265.70528169583,44.7136,44.7435,44.6897,44.7435,70265.7053
2010-01-20 15:05:00,74.8,74.82,74.69,74.71,116657.75105373537,44.7495,44.7615,44.6837,44.6956,116657.7511
2010-01-20 15:10:00,74.71,74.81,74.71,74.75,52021.64233763534,44.6956,44.7555,44.6956,44.7196,52021.6423
2010-01-20 15:15:00,74.76,74.79,74.71,74.73,48477.08153707502,44.7256,44.7435,44.6956,44.7076,48477.0815
2010-01-20 15:20:00,74.74,74.88,74.7,74.78,73393.25892924906,44.7136,44.7973,44.6897,44.7375,73393.2589
2010-01-20 15:25:00,74.77,74.89,74.73,74.87,67033.89984589083,44.7315,44.8033,44.7076,44.7914,67033.8998
2010-01-20 15:30:00,74.88,74.9,74.68,74.76,135006.06578604763,44.7973,44.8093,44.6777,44.7256,135006.0658
2010-01-20 15:35:00,74.78,74.87,74.76,74.86,79127.10728309664,44.7375,44.7914,44.7256,44.7854,79127.1073
2010-01-20 15:40:00,74.86,75.08,74.81,75.06,144597.23030521086,44.7854,44.917,44.7555,44.905,144597.2303
2010-01-20 15:45:00,75.06,75.09,75.01,75.08,145014.23745821798,44.905,44.923,44.8751,44.917,145014.2375
2010-01-20 15:50:00,75.08,75.1,74.99,75.03,132504.02286800506,44.917,44.929,44.8632,44.8871,132504.0229
2010-01-20 15:55:00,75.01,75.08,74.93,74.98,224662.60368257348,44.8751,44.917,44.8273,44.8572,224662.6037
2010-01-21 09:30:00,74.96,75.23,74.87,75.13,116866.25463023892,44.8452,45.0067,44.7914,44.9469,116866.2546
2010-01-21 09:35:00,75.12,75.31,74.92,75.0,104043.28467527068,44.9409,45.0546,44.8213,44.8691,104043.2847
2010-01-21 09:40:00,75.0,75.12,74.67,74.68,59423.51930351132,44.8691,44.9409,44.6717,44.6777,59423.5193
2010-01-21 09:45:00,74.68,74.72,74.42,74.48,89135.27895526697,44.6777,44.7016,44.5221,44.558,89135.279
2010-01-21 09:50:00,74.48,74.55,74.35,74.44,95703.14161512876,44.558,44.5999,44.4803,44.5341,95703.1416
2010-01-21 09:55:00,74.44,74.56,74.29,74.33,77771.83403582359,44.5341,44.6059,44.4444,44.4683,77771.834
2010-01-21 10:00:00,74.34,74.61,74.16,74.54,133129.5335975157,44.4743,44.6358,44.3666,44.5939,133129.5336
2010-01-21 10:05:00,74.53,74.75,74.53,74.63,78814.35191834133,44.588,44.7196,44.588,44.6478,78814.3519
2010-01-21 10:10:00,74.65,74.95,74.65,74.78,95807.39340338053,44.6597,44.8392,44.6597,44.7375,95807.3934
2010-01-21 10:15:00,74.78,75.02,74.69,74.91,133859.29611527812,44.7375,44.8811,44.6837,44.8153,133859.2961
2010-01-21 10:20:00,74.91,74.93,74.35,74.39,133963.5479035299,44.8153,44.8273,44.4803,44.5042,133963.5479
2010-01-21 10:25:00,74.36,74.38,73.65,73.67,219762.7696347401,44.4863,44.4982,44.0615,44.0735,219762.7696
2010-01-21 10:30:00,73.69,73.89,73.53,73.87,219450.0142699848,44.0854,44.2051,43.9897,44.1931,219450.0143
2010-01-21 10:35:00,73.88,74.27,73.86,74.23,153771.387671367,44.1991,44.4324,44.1871,44.4085,153771.3877
2010-01-21 10:40:00,74.26,74.45,74.1,74.21,116032.24032422472,44.4264,44.5401,44.3307,44.3965,116032.2403
2010-01-21 10:45:00,74.22,74.32,74.11,74.14,54732.18883218148,44.4025,44.4623,44.3367,44.3546,54732.1888
2010-01-21 10:50:00,74.14,74.19,73.99,74.15,105711.31328729908,44.3546,44.3846,44.2649,44.3606,105711.3133
2010-01-21 10:55:00,74.13,74.27,74.0,74.17,161798.77536675363,44.3487,44.4324,44.2709,44.3726,161798.7754
2010-01-21 11:00:00,74.2,74.55,74.07,74.15,150643.83402381378,44.3905,44.5999,44.3128,44.3606,150643.834
2010-01-21 11:05:00,74.12,74.15,73.86,74.07,155960.67522465426,44.3427,44.3606,44.1871,44.3128,155960.6752
2010-01-21 11:10:00,74.07,74.13,73.87,73.93,86737.48782547617,44.3128,44.3487,44.1931,44.229,86737.4878
2010-01-21 11:15:00,73.93,73.99,73.8,73.8,99977.4649334515,44.229,44.2649,44.1512,44.1512,99977.4649
2010-01-21 11:20:00,73.83,73.89,73.74,73.78,58902.26036225245,44.1692,44.2051,44.1153,44.1393,58902.2604
2010-01-21 11:25:00,73.77,73.8,73.71,73.73,47643.06723106083,44.1333,44.1512,44.0974,44.1094,47643.0672
2010-01-21 11:30:00,73.73,73.87,73.59,73.8,85903.47351946197,44.1094,44.1931,44.0256,44.1512,85903.4735
2010-01-21 11:35:00,73.81,73.9,73.67,73.75,83297.17881316761,44.1572,44.2111,44.0735,44.1213,83297.1788
2010-01-21 11:40:00,73.74,73.76,73.26,73.27,83609.93417792294,44.1153,44.1273,43.8282,43.8342,83609.9342
2010-01-21 11:45:00,73.27,73.54,73.25,73.5,81212.14304813213,43.8342,43.9957,43.8222,43.9718,81212.143
2010-01-21 11:50:00,73.5,73.91,73.48,73.91,132608.27465625684,43.9718,44.217,43.9598,44.217,132608.2747
2010-01-21 11:55:00,73.91,73.92,73.4,73.44,69431.69097568165,44.217,44.223,43.9119,43.9359,69431.691
2010-01-21 12:00:00,73.49,73.78,73.32,73.75,66929.64805763906,43.9658,44.1393,43.8641,44.1213,66929.6481
2010-01-21 12:05:00,73.77,73.92,73.73,73.78,48477.08153707502,44.1333,44.223,44.1094,44.1393,48477.0815
2010-01-21 12:10:00,73.79,74.01,73.71,73.95,83609.93417792294,44.1452,44.2769,44.0974,44.241,83609.9342
2010-01-21 12:15:00,73.95,73.96,73.66,73.85,60049.03003302196,44.241,44.247,44.0675,44.1811,60049.03
2010-01-21 12:20:00,73.84,73.87,73.75,73.8,95911.6451916323,44.1752,44.1931,44.1213,44.1512,95911.6452
2010-01-21 12:25:00,73.8,73.87,73.51,73.57,76103.80542379519,44.1512,44.1931,43.9777,44.0136,76103.8054
2010-01-21 12:30:00,73.57,73.82,73.55,73.79,55670.45492644744,44.0136,44.1632,44.0017,44.1452,55670.4549
2010-01-21 12:35:00,73.75,73.79,73.62,73.71,51917.39054938357,44.1213,44.1452,44.0435,44.0974,51917.3905
2010-01-21 12:40:00,73.7,73.71,73.6,73.66,35654.11158210679,44.0914,44.0974,44.0316,44.0675,35654.1116
2010-01-21 12:45:00,73.69,73.7,73.57,73.58,38468.90986490469,44.0854,44.0914,44.0136,44.0196,38468.9099
2010-01-21 12:50:00,73.58,73.59,73.37,73.38,54419.43346742616,44.0196,44.0256,43.894,43.9,54419.4335
2010-01-21 12:55:00,73.37,73.48,73.35,73.36,40241.19026518486,43.894,43.9598,43.882,43.888,40241.1903
2010-01-21 13:00:00,73.36,73.44,73.13,73.24,80690.88410687326,43.888,43.9359,43.7504,43.8162,80690.8841
2010-01-21 13:05:00,73.23,73.25,73.13,73.21,69014.68382267455,43.8102,43.8222,43.7504,43.7983,69014.6838
2010-01-21 13:10:00,73.2,73.33,73.16,73.31,91220.31472030246,43.7923,43.8701,43.7683,43.8581,91220.3147
2010-01-21 13:15:00,73.31,73.31,73.13,73.14,56921.47638546873,43.8581,43.8581,43.7504,43.7564,56921.4764
2010-01-21 13:20:00,73.14,73.27,73.11,73.25,63072.33189232341,43.7564,43.8342,43.7384,43.8222,63072.3319
2010-01-21 13:25:00,73.26,73.39,73.2,73.39,55774.70671469922,43.8282,43.9059,43.7923,43.9059,55774.7067
2010-01-21 13:30:00,73.39,73.41,73.29,73.36,55774.70671469922,43.9059,43.9179,43.8461,43.888,55774.7067
2010-01-21 13:35:00,73.36,73.36,73.21,73.21,60466.03718602906,43.888,43.888,43.7983,43.7983,60466.0372
2010-01-21 13:40:00,73.22,73.25,73.09,73.12,40866.7009946955,43.8042,43.8222,43.7265,43.7444,40866.701
2010-01-21 13:45:00,73.12,73.31,73.1,73.31,72246.48925847955,43.7444,43.8581,43.7325,43.8581,72246.4893
2010-01-21 13:50:00,73.3,73.34,73.24,73.26,46704.80113679486,43.8521,43.876,43.8162,43.8282,46704.8011
2010-01-21 13:55:00,73.26,73.45,73.26,73.45,60257.53360952551,43.8282,43.9418,43.8282,43.9418,60257.5336
2010-01-21 14:00:00,73.44,73.46,73.24,73.25,51708.88697288002,43.9359,43.9478,43.8162,43.8222,51708.887
2010-01-21 14:05:00,73.25,73.3,73.17,73.25,37634.8955588905,43.8222,43.8521,43.7743,43.8222,37634.8956
2010-01-21 14:10:00,73.25,73.26,73.09,73.11,49832.354784348085,43.8222,43.8282,43.7265,43.7384,49832.3548
2010-01-21 14:15:00,73.09,73.16,73.09,73.12,35445.608005603244,43.7265,43.7683,43.7265,43.7444,35445.608
2010-01-21 14:20:00,73.12,73.28,73.12,73.27,81524.89841288746,43.7444,43.8401,43.7444,43.8342,81524.8984
2010-01-21 14:25:00,73.28,73.52,73.26,73.5,87467.25034323859,43.8401,43.9837,43.8282,43.9718,87467.2503
2010-01-21 14:30:00,73.5,73.62,73.44,73.58,94973.37909736633,43.9718,44.0435,43.9359,44.0196,94973.3791
2010-01-21 14:35:00,73.58,73.58,73.3,73.33,69118.93561092632,44.0196,44.0196,43.8521,43.8701,69118.9356
2010-01-21 14:40:00,73.34,73.34,73.12,73.14,86528.98424897261,43.876,43.876,43.7444,43.7564,86528.9842
2010-01-21 14:45:00,73.15,73.21,73.04,73.21,89865.0414730294,43.7624,43.7983,43.6966,43.7983,89865.0415
2010-01-21 14:50:00,73.22,73.26,73.05,73.06,44515.5135835076,43.8042,43.8282,43.7025,43.7085,44515.5136
2010-01-21 14:55:00,73.05,73.12,73.02,73.04,63280.83546882696,43.7025,43.7444,43.6846,43.6966,63280.8355
2010-01-21 15:00:00,73.04,73.05,72.81,72.84,96745.6594976465,43.6966,43.7025,43.559,43.5769,96745.6595
2010-01-21 15:05:00,72.84,72.95,72.8,72.91,117700.26893625312,43.5769,43.6427,43.553,43.6188,117700.2689
2010-01-21 15:10:00,72.92,72.95,72.79,72.85,94139.36479135214,43.6248,43.6427,43.547,43.5829,94139.3648
2010-01-21 15:15:00,72.87,72.98,72.85,72.9,76208.05721204697,43.5949,43.6607,43.5829,43.6128,76208.0572
2010-01-21 15:20:00,72.9,73.05,72.9,73.01,97683.92559191246,43.6128,43.7025,43.6128,43.6786,97683.9256
2010-01-21 15:25:00,73.0,73.11,72.98,73.05,157941.45920143797,43.6726,43.7384,43.6607,43.7025,157941.4592
2010-01-21 15:30:00,73.06,73.25,73.02,73.2,95390.38625037344,43.7085,43.8222,43.6846,43.7923,95390.3863
2010-01-21 15:35:00,73.2,73.2,72.97,72.97,112070.67237065732,43.7923,43.7923,43.6547,43.6547,112070.6724
2010-01-21 15:40:00,72.96,73.07,72.95,73.01,132921.03002101215,43.6487,43.7145,43.6427,43.6786,132921.03
2010-01-21 15:45:00,73.01,73.24,72.96,73.22,161590.27179025006,43.6786,43.8162,43.6487,43.8042,161590.2718
2010-01-21 15:50:00,73.22,73.23,72.95,72.97,152624.6180005975,43.8042,43.8102,43.6427,43.6547,152624.618
2010-01-21 15:55:00,72.96,73.0,72.8,72.88,352892.3032322558,43.6487,43.6726,43.553,43.6008,352892.3032
2010-01-22 09:30:00,73.54,73.54,72.63,72.79,311817.0986610567,43.9957,43.9957,43.4513,43.547,311817.0987
2010-01-22 09:35:00,72.79,74.23,72.71,73.89,347366.9584549118,43.547,44.4085,43.4991,44.2051,347366.9585
2010-01-22 09:40:00,73.89,73.95,73.4,73.42,135006.06578604763,44.2051,44.241,43.9119,43.9239,135006.0658
2010-01-22 09:45:00,73.42,73.75,73.26,73.62,76103.80542379519,43.9239,44.1213,43.8282,44.0435,76103.8054
2010-01-22 09:50:00,73.62,73.88,73.55,73.74,106545.32759331328,44.0435,44.1991,44.0017,44.1153,106545.3276
2010-01-22 09:55:00,73.72,73.99,73.69,73.97,87050.24319023149,44.1034,44.2649,44.0854,44.2529,87050.2432
2010-01-22 10:00:00,73.97,73.97,73.51,73.53,121870.34046632408,44.2529,44.2529,43.9777,43.9897,121870.3405
2010-01-22 10:05:00,73.51,73.52,73.3,73.31,67242.40342239439,43.9777,43.9837,43.8521,43.8581,67242.4034
2010-01-22 10:10:00,73.32,73.43,73.25,73.3,143658.9642109449,43.8641,43.9299,43.8222,43.8521,143658.9642
2010-01-22 10:15:00,73.28,73.32,73.14,73.16,92784.09154407908,43.8401,43.8641,43.7564,43.7683,92784.0915
2010-01-22 10:20:00,73.19,73.31,73.14,73.27,129689.22458520716,43.7863,43.8581,43.7564,43.8342,129689.2246
2010-01-22 10:25:00,73.26,73.67,73.24,73.66,154188.3948243741,43.8282,44.0735,43.8162,44.0675,154188.3948
2010-01-22 10:30:00,73.67,73.7,73.25,73.43,153458.6323066117,44.0735,44.0914,43.8222,43.9299,153458.6323
2010-01-22 10:35:00,73.43,73.53,73.35,73.47,93513.85406184148,43.9299,43.9897,43.882,43.9538,93513.8541
2010-01-22 10:40:00,73.46,73.67,73.36,73.64,205376.02285599525,43.9478,44.0735,43.888,44.0555,205376.0229
2010-01-22 10:45:00,73.64,73.69,73.45,73.53,126665.9227259057,44.0555,44.0854,43.9418,43.9897,126665.9227
2010-01-22 10:50:00,73.53,73.66,73.46,73.64,104251.78825177424,43.9897,44.0675,43.9478,44.0555,104251.7883
2010-01-22 10:55:00,73.64,73.71,73.45,73.7,72350.74104673132,44.0555,44.0974,43.9418,44.0914,72350.741
2010-01-22 11:00:00,73.7,74.16,73.6,73.95,258231.6794996448,44.0914,44.3666,44.0316,44.241,258231.6795
2010-01-22 11:05:00,73.96,74.12,73.75,73.91,101332.73818072455,44.247,44.3427,44.1213,44.217,101332.7382
2010-01-22 11:10:00,73.88,73.91,73.66,73.83,115823.73674772118,44.1991,44.217,44.0675,44.1692,115823.7367
2010-01-22 11:15:00,73.8,74.05,73.77,73.97,135944.3318803136,44.1512,44.3008,44.1333,44.2529,135944.3319
2010-01-22 11:20:00,73.98,74.15,73.96,74.14,86007.72530771374,44.2589,44.3606,44.247,44.3546,86007.7253
2010-01-22 11:25:00,74.14,74.46,74.14,74.44,196306.11727809088,44.3546,44.5461,44.3546,44.5341,196306.1173
2010-01-22 11:30:00,74.44,74.67,74.39,74.65,113217.44204142682,44.5341,44.6717,44.5042,44.6597,113217.442
2010-01-22 11:35:00,74.67,74.8,74.53,74.6,160339.25033122877,44.6717,44.7495,44.588,44.6298,160339.2503
2010-01-22 11:40:00,74.58,74.77,74.48,74.71,81941.90556589456,44.6179,44.7315,44.558,44.6956,81941.9056
2010-01-22 11:45:00,74.72,74.82,74.6,74.67,100185.96850995504,44.7016,44.7615,44.6298,44.6717,100185.9685
2010-01-22 11:50:00,74.67,74.69,74.5,74.51,71620.9785289689,44.6717,44.6837,44.57,44.576,71620.9785
2010-01-22 11:55:00,74.51,74.62,74.43,74.5,133025.28180926392,44.576,44.6418,44.5281,44.57,133025.2818
2010-01-22 12:00:00,74.49,74.71,74.48,74.62,124268.1315961149,44.564,44.6956,44.558,44.6418,124268.1316
2010-01-22 12:05:00,74.6,74.72,74.53,74.59,112591.93131191618,44.6298,44.7016,44.588,44.6239,112591.9313
2010-01-22 12:10:00,74.6,74.81,74.53,74.77,125310.64947863264,44.6298,44.7555,44.588,44.7315,125310.6495
2010-01-22 12:15:00,74.77,74.81,74.67,74.78,77771.83403582359,44.7315,44.7555,44.6717,44.7375,77771.834
2010-01-22 12:20:00,74.77,74.78,74.56,74.76,72142.23747022777,44.7315,44.7375,44.6059,44.7256,72142.2375
2010-01-22 12:25:00,74.77,74.86,74.66,74.85,43264.49212448631,44.7315,44.7854,44.6657,44.7794,43264.4921
2010-01-22 12:30:00,74.85,74.97,74.73,74.87,59006.51215050422,44.7794,44.8512,44.7076,44.7914,59006.5122
2010-01-22 12:35:00,74.87,74.92,74.67,74.68,41700.71530070969,44.7914,44.8213,44.6717,44.6777,41700.7153
2010-01-22 12:40:00,74.68,74.74,74.62,74.69,59319.26751525954,44.6777,44.7136,44.6418,44.6837,59319.2675
2010-01-22 12:45:00,74.69,74.69,74.54,74.57,96328.6523446394,44.6837,44.6837,44.5939,44.6119,96328.6523
2010-01-22 12:50:00,74.57,74.62,74.43,74.5,102166.75248673875,44.6119,44.6418,44.5281,44.57,102166.7525
2010-01-22 12:55:00,74.49,74.53,74.24,74.25,55878.95850295099,44.564,44.588,44.4145,44.4204,55878.9585
2010-01-22 13:00:00,74.26,74.31,74.07,74.17,108630.36335834875,44.4264,44.4563,44.3128,44.3726,108630.3634
2010-01-22 13:05:00,74.17,74.19,74.03,74.03,54315.18167917438,44.3726,44.3846,44.2888,44.2888,54315.1817
2010-01-22 13:10:00,74.03,74.26,74.02,74.21,58485.25320924535,44.2888,44.4264,44.2828,44.3965,58485.2532
2010-01-22 13:15:00,74.23,74.24,74.14,74.24,62238.31758630922,44.4085,44.4145,44.3546,44.4145,62238.3176
2010-01-22 13:20:00,74.24,74.38,74.21,74.23,43055.98854798276,44.4145,44.4982,44.3965,44.4085,43055.9885
2010-01-22 13:25:00,74.21,74.22,74.08,74.14,40658.19741819195,44.3965,44.4025,44.3187,44.3546,40658.1974
2010-01-22 13:30:00,74.15,74.2,74.06,74.18,80169.62516561439,44.3606,44.3905,44.3068,44.3786,80169.6252
2010-01-22 13:35:00,74.17,74.22,73.97,73.97,78501.596553586,44.3726,44.4025,44.2529,44.2529,78501.5966
2010-01-22 13:40:00,73.96,74.13,73.87,74.11,56712.97280896518,44.247,44.3487,44.1931,44.3367,56712.9728
2010-01-22 13:45:00,74.12,74.17,73.93,74.03,61612.806856798576,44.3427,44.3726,44.229,44.2888,61612.8069
2010-01-22 13:50:00,74.03,74.05,73.92,73.98,105711.31328729908,44.2888,44.3008,44.223,44.2589,105711.3133
2010-01-22 13:55:00,73.97,74.01,73.85,73.95,65261.61944561068,44.2529,44.2769,44.1811,44.241,65261.6194
2010-01-22 14:00:00,73.93,74.12,73.91,73.98,60570.28897428083,44.229,44.3427,44.217,44.2589,60570.289
2010-01-22 14:05:00,73.98,73.99,73.85,73.9,57025.728173720505,44.2589,44.2649,44.1811,44.2111,57025.7282
2010-01-22 14:10:00,73.9,74.16,73.73,74.08,150539.582235562,44.2111,44.3666,44.1094,44.3187,150539.5822
2010-01-22 14:15:00,74.07,74.08,73.92,73.93,38677.41344140824,44.3128,44.3187,44.223,44.229,38677.4134
2010-01-22 14:20:00,73.92,74.01,73.88,73.9,74957.03575302567,44.223,44.2769,44.1991,44.2111,74957.0358
2010-01-22 14:25:00,73.9,74.02,73.86,73.95,75895.30184729164,44.2111,44.2828,44.1871,44.241,75895.3018
2010-01-22 14:30:00,73.93,74.07,73.86,74.01,71412.47495246536,44.229,44.3128,44.1871,44.2769,71412.475
2010-01-22 14:35:00,73.99,74.23,73.99,74.05,110819.650911636,44.2649,44.4085,44.2649,44.3008,110819.6509
2010-01-22 14:40:00,74.06,74.17,73.92,74.12,162320.0343080125,44.3068,44.3726,44.223,44.3427,162320.0343
2010-01-22 14:45:00,74.13,74.19,74.03,74.04,73914.51787050793,44.3487,44.3846,44.2888,44.2948,73914.5179
2010-01-22 14:50:00,74.04,74.17,73.97,73.99,97266.91843890536,44.2948,44.3726,44.2529,44.2649,97266.9184
2010-01-22 14:55:00,73.97,74.05,73.84,73.84,217886.23744620816,44.2529,44.3008,44.1752,44.1752,217886.2374
2010-01-22 15:00:00,73.84,73.87,73.73,73.84,105398.55792254375,44.1752,44.1931,44.1094,44.1752,105398.5579
2010-01-22 15:05:00,73.85,73.96,73.74,73.85,197244.38337235685,44.1811,44.247,44.1153,44.1811,197244.3834
2010-01-22 15:10:00,73.84,74.01,73.41,73.42,369572.5893525397,44.1752,44.2769,43.9179,43.9239,369572.5894
2010-01-22 15:15:00,73.42,73.48,73.15,73.29,179104.57221654814,43.9239,43.9598,43.7624,43.8461,179104.5722
2010-01-22 15:20:00,73.32,73.51,73.2,73.5,151894.85548283506,43.8641,43.9777,43.7923,43.9718,151894.8555
2010-01-22 15:25:00,73.51,73.8,73.48,73.73,231855.9770719459,43.9777,44.1512,43.9598,44.1094,231855.9771
2010-01-22 15:30:00,73.74,73.77,73.53,73.66,141782.43202241298,44.1153,44.1333,43.9897,44.0675,141782.432
2010-01-22 15:35:00,73.66,73.73,73.3,73.31,188904.2403122149,44.0675,44.1094,43.8521,43.8581,188904.2403
2010-01-22 15:40:00,73.3,73.41,73.26,73.28,190989.2760772504,43.8521,43.9179,43.8282,43.8401,190989.2761
2010-01-22 15:45:00,73.29,73.43,73.16,73.18,273973.6995256627,43.8461,43.9299,43.7683,43.7803,273973.6995
2010-01-22 15:50:00,73.18,73.21,73.03,73.16,189425.4992534738,43.7803,43.7983,43.6906,43.7683,189425.4993
2010-01-22 15:55:00,73.17,73.18,72.89,73.01,302642.9412949006,43.7743,43.7803,43.6068,43.6786,302642.9413
2010-01-25 09:30:00,73.89,74.65,73.67,74.58,222890.3232822933,44.2051,44.6597,44.0735,44.6179,222890.3233
2010-01-25 09:35:00,74.58,75.09,74.48,74.98,164717.8254378033,44.6179,44.923,44.558,44.8572,164717.8254
2010-01-25 09:40:00,74.99,75.16,74.78,74.97,146369.51070549103,44.8632,44.9649,44.7375,44.8512,146369.5107
2010-01-25 09:45:00,74.95,75.15,74.71,75.05,151373.5965415762,44.8392,44.9589,44.6956,44.8991,151373.5965
2010-01-25 09:50:00,75.05,75.23,74.93,75.22,108734.61514660052,44.8991,45.0067,44.8273,45.0008,108734.6151
2010-01-25 09:55:00,75.22,75.23,75.01,75.03,95807.39340338053,45.0008,45.0067,44.8751,44.8871,95807.3934
2010-01-25 10:00:00,75.0,75.14,74.68,74.91,254895.622275588,44.8691,44.9529,44.6777,44.8153,254895.6223
2010-01-25 10:05:00,74.89,74.92,74.34,74.68,146682.26607024635,44.8033,44.8213,44.4743,44.6777,146682.2661
2010-01-25 10:10:00,74.67,74.75,74.44,74.49,86945.99140197971,44.6717,44.7196,44.5341,44.564,86945.9914
2010-01-25 10:15:00,74.46,75.07,74.41,75.06,125936.16020814328,44.5461,44.911,44.5162,44.905,125936.1602
2010-01-25 10:20:00,75.06,75.12,74.92,74.99,169200.6523326296,44.905,44.9409,44.8213,44.8632,169200.6523
2010-01-25 10:25:00,74.99,75.02,74.89,74.93,98934.94705093376,44.8632,44.8811,44.8033,44.8273,98934.9471
2010-01-25 10:30:00,74.94,75.0,74.85,75.0,105294.30613429198,44.8332,44.8691,44.7794,44.8691,105294.3061
2010-01-25 10:35:00,74.99,75.0,74.75,74.82,65365.87123386245,44.8632,44.8691,44.7196,44.7615,65365.8712
2010-01-25 10:40:00,74.82,74.82,74.47,74.47,89656.53789652584,44.7615,44.7615,44.5521,44.5521,89656.5379
2010-01-25 10:45:00,74.47,74.53,74.39,74.48,49623.851207844535,44.5521,44.588,44.5042,44.558,49623.8512
2010-01-25 10:50:00,74.46,74.63,74.4,74.62,61925.5622215539,44.5461,44.6478,44.5102,44.6418,61925.5622
2010-01-25 10:55:00,74.62,74.74,74.4,74.74,66929.64805763906,44.6418,44.7136,44.5102,44.7136,66929.6481
2010-01-25 11:00:00,74.75,74.76,74.48,74.5,53689.67094966373,44.7196,44.7256,44.558,44.57,53689.6709
2010-01-25 11:05:00,74.51,74.67,74.29,74.62,56921.47638546873,44.576,44.6717,44.4444,44.6418,56921.4764
2010-01-25 11:10:00,74.61,74.65,74.45,74.62,41283.7081477026,44.6358,44.6597,44.5401,44.6418,41283.7081
2010-01-25 11:15:00,74.63,74.89,74.63,74.82,101124.234604221,44.6478,44.8033,44.6478,44.7615,101124.2346
2010-01-25 11:20:00,74.82,74.89,74.82,74.84,72871.99998799019,44.7615,44.8033,44.7615,44.7734,72872.0
2010-01-25 11:25:00,74.83,75.0,74.81,74.84,85486.46636645487,44.7674,44.8691,44.7555,44.7734,85486.4664
2010-01-25 11:30:00,74.83,74.88,74.74,74.78,73184.75535274552,44.7674,44.7973,44.7136,44.7375,73184.7554
2010-01-25 11:35:00,74.78,74.78,74.28,74.4,110715.39912338424,44.7375,44.7375,44.4384,44.5102,110715.3991
2010-01-25 11:40:00,74.43,74.62,74.42,74.55,48477.08153707502,44.5281,44.6418,44.5221,44.5999,48477.0815
2010-01-25 11:45:00,74.54,74.58,74.44,74.49,112487.6795236644,44.5939,44.6179,44.5341,44.564,112487.6795
2010-01-25 11:50:00,74.51,74.88,74.5,74.88,72767.74819973842,44.576,44.7973,44.57,44.7973,72767.7482
2010-01-25 11:55:00,74.89,74.91,74.52,74.52,73601.76250575262,44.8033,44.8153,44.582,44.582,73601.7625
2010-01-25 12:00:00,74.53,74.79,74.53,74.73,63906.34619833761,44.588,44.7435,44.588,44.7076,63906.3462
2010-01-25 12:05:00,74.76,74.81,74.66,74.67,48998.34047833389,44.7256,44.7555,44.6657,44.6717,48998.3405
2010-01-25 12:10:00,74.67,74.88,74.67,74.74,26375.70242769888,44.6717,44.7973,44.6717,44.7136,26375.7024
2010-01-25 12:15:00,74.74,74.75,74.63,74.71,33464.82402881953,44.7136,44.7196,44.6478,44.6956,33464.824
2010-01-25 12:20:00,74.7,74.93,74.7,74.93,58381.001420993576,44.6897,44.8273,44.6897,44.8273,58381.0014
2010-01-25 12:25:00,74.93,74.99,74.81,74.83,98309.43632142313,44.8273,44.8632,44.7555,44.7674,98309.4363
2010-01-25 12:30:00,74.83,74.91,74.82,74.89,48372.82974882325,44.7674,44.8153,44.7615,44.8033,48372.8297
2010-01-25 12:35:00,74.89,74.91,74.87,74.89,34611.593699589044,44.8033,44.8153,44.7914,44.8033,34611.5937
2010-01-25 12:40:00,74.89,74.99,74.87,74.98,29399.00428700033,44.8033,44.8632,44.7914,44.8572,29399.0043
2010-01-25 12:45:00,74.98,75.03,74.91,74.97,48268.57796057147,44.8572,44.8871,44.8153,44.8512,48268.578
2010-01-25 12:50:00,74.98,74.98,74.91,74.94,30337.270381266306,44.8572,44.8572,44.8153,44.8332,30337.2704
2010-01-25 12:55:00,74.94,75.03,74.91,74.98,42743.23318322744,44.8332,44.8871,44.8153,44.8572,42743.2332
2010-01-25 13:00:00,74.97,75.05,74.94,75.03,33777.57939357485,44.8512,44.8991,44.8332,44.8871,33777.5794
2010-01-25 13:05:00,75.02,75.02,74.91,75.0,45453.77967777357,44.8811,44.8811,44.8153,44.8691,45453.7797
2010-01-25 13:10:00,75.02,75.04,74.92,75.02,25437.43633343292,44.8811,44.8931,44.8213,44.8811,25437.4363
2010-01-25 13:15:00,75.02,75.03,74.94,75.0,30441.52216951808,44.8811,44.8871,44.8332,44.8691,30441.5222
2010-01-25 13:20:00,75.03,75.14,75.03,75.14,44932.5207365147,44.8871,44.9529,44.8871,44.9529,44932.5207
2010-01-25 13:25:00,75.14,75.31,75.14,75.3,121870.34046632408,44.9529,45.0546,44.9529,45.0486,121870.3405
2010-01-25 13:30:00,75.31,75.33,75.22,75.25,94452.12015610746,45.0546,45.0666,45.0008,45.0187,94452.1202
2010-01-25 13:35:00,75.25,75.28,75.13,75.13,80899.38768337682,45.0187,45.0366,44.9469,44.9469,80899.3877
2010-01-25 13:40:00,75.13,75.13,75.01,75.09,36175.37052336566,44.9469,44.9469,44.8751,44.923,36175.3705
2010-01-25 13:45:00,75.09,75.26,75.08,75.25,66304.13732812842,44.923,45.0247,44.917,45.0187,66304.1373
2010-01-25 13:50:00,75.24,75.24,74.91,74.94,61404.30328029503,45.0127,45.0127,44.8153,44.8332,61404.3033
2010-01-25 13:55:00,74.95,75.04,74.91,74.94,44202.75821875228,44.8392,44.8931,44.8153,44.8332,44202.7582
2010-01-25 14:00:00,74.94,75.03,74.91,74.98,73810.26608225616,44.8332,44.8871,44.8153,44.8572,73810.2661
2010-01-25 14:05:00,74.98,74.99,74.91,74.96,68389.1730931639,44.8572,44.8632,44.8153,44.8452,68389.1731
2010-01-25 14:10:00,74.96,75.14,74.96,75.14,54627.9370439297,44.8452,44.9529,44.8452,44.9529,54627.937
2010-01-25 14:15:00,75.14,75.16,75.0,75.03,65574.37481036599,44.9529,44.9649,44.8691,44.8871,65574.3748
2010-01-25 14:20:00,75.07,75.11,75.06,75.09,29607.507863503884,44.911,44.9349,44.905,44.923,29607.5079
2010-01-25 14:25:00,75.08,75.18,75.06,75.15,45558.03146602534,44.917,44.9768,44.905,44.9589,45558.0315
2010-01-25 14:30:00,75.14,75.15,75.08,75.09,56295.96565595809,44.9529,44.9589,44.917,44.923,56295.9657
2010-01-25 14:35:00,75.09,75.12,74.93,74.99,48789.83690183034,44.923,44.9409,44.8273,44.8632,48789.8369
2010-01-25 14:40:00,74.98,75.02,74.94,74.99,23977.911297908075,44.8572,44.8811,44.8332,44.8632,23977.9113
2010-01-25 14:45:00,75.01,75.03,74.93,74.93,44411.26179525583,44.8751,44.8871,44.8273,44.8273,44411.2618
2010-01-25 14:50:00,74.93,75.02,74.93,74.97,38156.15450014937,44.8273,44.8811,44.8273,44.8512,38156.1545
2010-01-25 14:55:00,74.98,75.0,74.91,75.0,89031.0271670152,44.8572,44.8691,44.8153,44.8691,89031.0272
2010-01-25 15:00:00,74.99,75.13,74.85,74.9,71308.22316421357,44.8632,44.9469,44.7794,44.8093,71308.2232
2010-01-25 15:05:00,74.9,74.9,74.79,74.84,72037.985681976,44.8093,44.8093,44.7435,44.7734,72037.9857
2010-01-25 15:10:00,74.85,74.94,74.78,74.78,61821.310433302126,44.7794,44.8332,44.7375,44.7375,61821.3104
2010-01-25 15:15:00,74.8,74.91,74.67,74.87,83818.43775442649,44.7495,44.8153,44.6717,44.7914,83818.4378
2010-01-25 15:20:00,74.87,74.88,74.73,74.78,72976.25177624197,44.7914,44.7973,44.7076,44.7375,72976.2518
2010-01-25 15:25:00,74.77,74.85,74.73,74.83,70786.9642229547,44.7315,44.7794,44.7076,44.7674,70786.9642
2010-01-25 15:30:00,74.83,74.91,74.8,74.84,71933.73389372423,44.7674,44.8153,44.7495,44.7734,71933.7339
2010-01-25 15:35:00,74.84,74.88,74.81,74.82,62446.82116281277,44.7734,44.7973,44.7555,44.7615,62446.8212
2010-01-25 15:40:00,74.82,74.82,74.52,74.57,129376.46922045184,44.7615,44.7615,44.582,44.6119,129376.4692
2010-01-25 15:45:00,74.58,74.63,74.42,74.43,121140.57794856168,44.6179,44.6478,44.5221,44.5281,121140.5779
2010-01-25 15:50:00,74.43,74.56,74.43,74.45,135318.82115080295,44.5281,44.6059,44.5281,44.5401,135318.8212
2010-01-25 15:55:00,74.44,74.7,74.44,74.5,274599.2102551733,44.5341,44.6897,44.5341,44.57,274599.2103
2010-01-26 09:30:00,72.93,73.64,72.93,73.62,175247.25605123249,43.6307,44.0555,43.6307,44.0435,175247.2561
2010-01-26 09:35:00,73.64,73.69,73.22,73.69,87258.74676673504,44.0555,44.0854,43.8042,44.0854,87258.7468
2010-01-26 09:40:00,73.73,73.85,73.55,73.8,88614.0200140081,44.1094,44.1811,44.0017,44.1512,88614.02
2010-01-26 09:45:00,73.84,73.89,73.59,73.67,68701.92845791922,44.1752,44.2051,44.0256,44.0735,68701.9285
2010-01-26 09:50:00,73.62,73.76,73.59,73.64,37322.14019413518,44.0435,44.1273,44.0256,44.0555,37322.1402
2010-01-26 09:55:00,73.6,73.65,73.4,73.65,51813.1387611318,44.0316,44.0615,43.9119,44.0615,51813.1388
2010-01-26 10:00:00,73.6,73.76,73.46,73.65,50770.620878614056,44.0316,44.1273,43.9478,44.0615,50770.6209
2010-01-26 10:05:00,73.63,74.02,73.63,73.84,74748.53217652213,44.0495,44.2828,44.0495,44.1752,74748.5322
2010-01-26 10:10:00,73.85,74.26,73.85,74.26,70995.46779945826,44.1811,44.4264,44.1811,44.4264,70995.4678
2010-01-26 10:15:00,74.25,74.47,74.1,74.3,144492.9785169591,44.4204,44.5521,44.3307,44.4504,144492.9785
2010-01-26 10:20:00,74.3,74.35,74.15,74.27,133233.78538576746,44.4504,44.4803,44.3606,44.4324,133233.7854
2010-01-26 10:25:00,74.27,74.28,73.98,74.01,67138.1516341426,44.4324,44.4384,44.2589,44.2769,67138.1516
2010-01-26 10:30:00,74.02,74.08,73.88,73.9,159713.73960171817,44.2828,44.3187,44.1991,44.2111,159713.7396
2010-01-26 10:35:00,73.91,74.02,73.73,73.97,74018.7696587597,44.217,44.2828,44.1094,44.2529,74018.7697
2010-01-26 10:40:00,73.97,73.99,73.86,73.88,82671.66808365697,44.2529,44.2649,44.1871,44.1991,82671.6681
2010-01-26 10:45:00,73.91,73.96,73.76,73.77,84652.45206044069,44.217,44.247,44.1273,44.1333,84652.4521
2010-01-26 10:50:00,73.79,73.93,73.73,73.75,35862.61515861034,44.1452,44.229,44.1094,44.1213,35862.6152
2010-01-26 10:55:00,73.78,73.81,73.53,73.63,44202.75821875228,44.1393,44.1572,43.9897,44.0495,44202.7582
2010-01-26 11:00:00,73.62,73.73,73.51,73.71,76833.56794155762,44.0435,44.1094,43.9777,44.0974,76833.5679
2010-01-26 11:05:00,73.73,73.82,73.69,73.81,61925.5622215539,44.1094,44.1632,44.0854,44.1572,61925.5622
2010-01-26 11:10:00,73.8,73.91,73.71,73.88,65157.3676573589,44.1512,44.217,44.0974,44.1991,65157.3677
2010-01-26 11:15:00,73.88,73.94,73.64,73.68,82671.66808365697,44.1991,44.235,44.0555,44.0794,82671.6681
2010-01-26 11:20:00,73.69,73.75,73.59,73.72,70995.46779945826,44.0854,44.1213,44.0256,44.1034,70995.4678
2010-01-26 11:25:00,73.72,73.76,73.6,73.73,116032.24032422472,44.1034,44.1273,44.0316,44.1094,116032.2403
2010-01-26 11:30:00,73.74,73.85,73.73,73.73,45975.03861903244,44.1153,44.1811,44.1094,44.1094,45975.0386
2010-01-26 11:35:00,73.74,73.92,73.73,73.91,58693.7567857489,44.1153,44.223,44.1094,44.217,58693.7568
2010-01-26 11:40:00,73.91,73.93,73.76,73.82,63697.84262183406,44.217,44.229,44.1273,44.1632,63697.8426
2010-01-26 11:45:00,73.82,73.97,73.82,73.96,100498.72387471035,44.1632,44.2529,44.1632,44.247,100498.7239
2010-01-26 11:50:00,73.96,74.08,73.95,74.03,49311.09584308921,44.247,44.3187,44.241,44.2888,49311.0958
2010-01-26 11:55:00,74.03,74.04,73.9,73.91,36800.88125287631,44.2888,44.2948,44.2111,44.217,36800.8813
2010-01-26 12:00:00,73.91,74.11,73.9,74.1,31692.54362853937,44.217,44.3367,44.2111,44.3307,31692.5436
2010-01-26 12:05:00,74.08,74.16,74.03,74.12,29503.25607525211,44.3187,44.3666,44.2888,44.3427,29503.2561
2010-01-26 12:10:00,74.1,74.25,74.1,74.24,27626.72388672017,44.3307,44.4204,44.3307,44.4145,27626.7239
2010-01-26 12:15:00,74.25,74.29,74.2,74.26,45453.77967777357,44.4204,44.4444,44.3905,44.4264,45453.7797
2010-01-26 12:20:00,74.27,74.65,74.24,74.64,92158.58081456844,44.4324,44.6597,44.4145,44.6538,92158.5808
2010-01-26 12:25:00,74.65,74.73,74.49,74.54,107170.83832282393,44.6597,44.7076,44.564,44.5939,107170.8383
2010-01-26 12:30:00,74.54,74.55,74.34,74.35,62029.81400980567,44.5939,44.5999,44.4743,44.4803,62029.814
2010-01-26 12:35:00,74.35,74.45,74.34,74.44,36905.13304112808,44.4803,44.5401,44.4743,44.5341,36905.133
2010-01-26 12:40:00,74.44,74.46,74.38,74.41,27001.213157209528,44.5341,44.5461,44.4982,44.5162,27001.2132
2010-01-26 12:45:00,74.42,74.63,74.42,74.49,55878.95850295099,44.5221,44.6478,44.5221,44.564,55878.9585
2010-01-26 12:50:00,74.5,74.54,74.34,74.35,71620.9785289689,44.57,44.5939,44.4743,44.4803,71620.9785
2010-01-26 12:55:00,74.35,74.53,74.35,74.46,32943.56508756066,44.4803,44.588,44.4803,44.5461,32943.5651
2010-01-26 13:00:00,74.47,74.51,74.22,74.41,113738.7009826857,44.5521,44.576,44.4025,44.5162,113738.701
2010-01-26 13:05:00,74.44,74.61,74.44,74.47,68910.43203442277,44.5341,44.6358,44.5341,44.5521,68910.432
2010-01-26 13:10:00,74.47,74.6,74.47,74.49,57025.728173720505,44.5521,44.6298,44.5521,44.564,57025.7282
2010-01-26 13:15:00,74.5,74.56,74.43,74.44,42326.22603022034,44.57,44.6059,44.5281,44.5341,42326.226
2010-01-26 13:20:00,74.44,74.47,74.3,74.3,38051.9027118976,44.5341,44.5521,44.4504,44.4504,38051.9027
2010-01-26 13:25:00,74.31,74.36,74.2,74.26,49311.09584308921,44.4563,44.4863,44.3905,44.4264,49311.0958
2010-01-26 13:30:00,74.26,74.33,74.2,74.33,29503.25607525211,44.4264,44.4683,44.3905,44.4683,29503.2561
2010-01-26 13:35:00,74.34,74.44,74.34,74.4,40241.19026518486,44.4743,44.5341,44.4743,44.5102,40241.1903
2010-01-26 13:40:00,74.39,74.47,74.38,74.45,40345.44205343663,44.5042,44.5521,44.4982,44.5401,40345.4421
2010-01-26 13:45:00,74.46,74.63,74.45,74.57,70369.95706994762,44.5461,44.6478,44.5401,44.6119,70369.9571
2010-01-26 13:50:00,74.57,74.6,74.48,74.5,23248.148780145657,44.6119,44.6298,44.558,44.57,23248.1488
2010-01-26 13:55:00,74.5,74.6,74.5,74.58,42847.484971479214,44.57,44.6298,44.57,44.6179,42847.485
2010-01-26 14:00:00,74.58,74.58,74.5,74.52,86007.72530771374,44.6179,44.6179,44.57,44.582,86007.7253
2010-01-26 14:05:00,74.52,74.67,74.51,74.65,93305.35048533794,44.582,44.6717,44.576,44.6597,93305.3505
2010-01-26 14:10:00,74.67,74.79,74.65,74.7,123225.61371359717,44.6717,44.7435,44.6597,44.6897,123225.6137
2010-01-26 14:15:00,74.71,74.75,74.58,74.6,81837.65377764277,44.6956,44.7196,44.6179,44.6298,81837.6538
2010-01-26 14:20:00,74.59,74.67,74.49,74.5,72142.23747022777,44.6239,44.6717,44.564,44.57,72142.2375
2010-01-26 14:25:00,74.49,74.54,74.33,74.34,62238.31758630922,44.564,44.5939,44.4683,44.4743,62238.3176
2010-01-26 14:30:00,74.33,74.34,74.24,74.31,66825.39626938729,44.4683,44.4743,44.4145,44.4563,66825.3963
2010-01-26 14:35:00,74.31,74.41,74.27,74.28,41075.20457119905,44.4563,44.5162,44.4324,44.4384,41075.2046
2010-01-26 14:40:00,74.28,74.36,74.23,74.24,86111.97709596551,44.4384,44.4863,44.4085,44.4145,86111.9771
2010-01-26 14:45:00,74.24,74.29,74.12,74.2,136569.84260982426,44.4145,44.4444,44.3427,44.3905,136569.8426
2010-01-26 14:50:00,74.19,74.2,74.11,74.13,119785.3047012886,44.3846,44.3905,44.3367,44.3487,119785.3047
2010-01-26 14:55:00,74.14,74.2,74.1,74.12,64636.108716100025,44.3546,44.3905,44.3307,44.3427,64636.1087
2010-01-26 15:00:00,74.12,74.16,74.08,74.1,80065.37337736262,44.3427,44.3666,44.3187,44.3307,80065.3734
2010-01-26 15:05:00,74.1,74.11,73.9,73.92,97475.42201540893,44.3307,44.3367,44.2111,44.223,97475.422
2010-01-26 15:10:00,73.93,73.93,73.62,73.64,121974.59225457588,44.229,44.229,44.0435,44.0555,121974.5923
2010-01-26 15:15:00,73.63,73.82,73.63,73.81,114259.95992394457,44.0495,44.1632,44.0495,44.1572,114259.9599
2010-01-26 15:20:00,73.8,73.89,73.67,73.69,92784.09154407908,44.1512,44.2051,44.0735,44.0854,92784.0915
2010-01-26 15:25:00,73.67,73.8,73.62,73.72,118117.2760892602,44.0735,44.1512,44.0435,44.1034,118117.2761
2010-01-26 15:30:00,73.72,73.87,73.55,73.59,169930.414850392,44.1034,44.1931,44.0017,44.0256,169930.4149
2010-01-26 15:35:00,73.59,73.71,73.56,73.65,116553.4992654836,44.0256,44.0974,44.0077,44.0615,116553.4993
2010-01-26 15:40:00,73.66,73.66,73.37,73.38,184212.90984088508,44.0675,44.0675,43.894,43.9,184212.9098
2010-01-26 15:45:00,73.41,73.52,73.29,73.44,196618.87264284625,43.9179,43.9837,43.8461,43.9359,196618.8726
2010-01-26 15:50:00,73.44,73.63,73.44,73.56,288777.45345741464,43.9359,44.0495,43.9359,44.0077,288777.4535
2010-01-26 15:55:00,73.58,73.58,73.41,73.49,226956.1430241125,44.0196,44.0196,43.9179,43.9658,226956.143
2010-01-27 09:30:00,73.57,73.61,73.26,73.58,95494.6380386252,44.0136,44.0376,43.8282,44.0196,95494.638
2010-01-27 09:35:00,73.62,73.99,73.6,73.89,62029.81400980567,44.0435,44.2649,44.0316,44.2051,62029.814
2010-01-27 09:40:00,73.89,74.05,73.68,73.77,128021.19597317876,44.2051,44.3008,44.0794,44.1333,128021.196
2010-01-27 09:45:00,73.81,73.97,73.74,73.85,75999.55363554342,44.1572,44.2529,44.1153,44.1811,75999.5536
2010-01-27 09:50:00,73.86,73.89,73.47,73.69,53689.67094966373,44.1871,44.2051,43.9538,44.0854,53689.6709
2010-01-27 09:55:00,73.69,73.71,73.4,73.44,53376.91558490841,44.0854,44.0974,43.9119,43.9359,53376.9156
2010-01-27 10:00:00,73.45,73.57,73.28,73.52,45245.27610127002,43.9418,44.0136,43.8401,43.9837,45245.2761
2010-01-27 10:05:00,73.52,73.54,73.31,73.5,55357.69956169212,43.9837,43.9957,43.8581,43.9718,55357.6996
2010-01-27 10:10:00,73.5,73.52,73.34,73.48,90490.55220254004,43.9718,43.9837,43.876,43.9598,90490.5522
2010-01-27 10:15:00,73.45,73.47,72.93,73.1,86007.72530771374,43.9418,43.9538,43.6307,43.7325,86007.7253
2010-01-27 10:20:00,73.07,73.26,72.92,72.94,81316.3948363839,43.7145,43.8282,43.6248,43.6367,81316.3948
2010-01-27 10:25:00,72.96,73.12,72.79,73.04,68701.92845791922,43.6487,43.7444,43.547,43.6966,68701.9285
2010-01-27 10:30:00,73.04,73.31,72.77,72.79,124997.89411387732,43.6966,43.8581,43.535,43.547,124997.8941
2010-01-27 10:35:00,72.79,72.97,72.6,72.65,95494.6380386252,43.547,43.6547,43.4333,43.4632,95494.638
2010-01-27 10:40:00,72.69,72.74,72.35,72.57,99664.70956869615,43.4872,43.5171,43.2838,43.4154,99664.7096
2010-01-27 10:45:00,72.56,72.72,72.51,72.52,67555.1587871497,43.4094,43.5051,43.3795,43.3855,67555.1588
2010-01-27 10:50:00,72.52,72.64,72.43,72.54,68284.92130491213,43.3855,43.4573,43.3316,43.3974,68284.9213
2010-01-27 10:55:00,72.54,73.01,72.46,72.93,93618.10585009328,43.3974,43.6786,43.3496,43.6307,93618.1059
2010-01-27 11:00:00,72.95,73.08,72.89,72.97,72350.74104673132,43.6427,43.7205,43.6068,43.6547,72350.741
2010-01-27 11:05:00,72.97,73.21,72.95,73.07,47226.06007805373,43.6547,43.7983,43.6427,43.7145,47226.0601
2010-01-27 11:10:00,73.06,73.2,73.04,73.08,60257.53360952551,43.7085,43.7923,43.6966,43.7205,60257.5336
2010-01-27 11:15:00,73.08,73.26,72.91,73.25,63802.09441008583,43.7205,43.8282,43.6188,43.8222,63802.0944
2010-01-27 11:20:00,73.24,73.34,73.1,73.17,63593.59083358228,43.8162,43.876,43.7325,43.7743,63593.5908
2010-01-27 11:25:00,73.17,73.28,73.15,73.19,50457.865513858735,43.7743,43.8401,43.7624,43.7863,50457.8655
2010-01-27 11:30:00,73.19,73.2,72.98,73.08,30962.78111077695,43.7863,43.7923,43.6607,43.7205,30962.7811
2010-01-27 11:35:00,73.08,73.11,72.96,73.11,41492.21172420615,43.7205,43.7384,43.6487,43.7384,41492.2117
2010-01-27 11:40:00,73.11,73.25,73.08,73.21,21475.868379865493,43.7384,43.8222,43.7205,43.7983,21475.8684
2010-01-27 11:45:00,73.21,73.26,73.06,73.15,38781.665229660015,43.7983,43.8282,43.7085,43.7624,38781.6652
2010-01-27 11:50:00,73.14,73.19,73.02,73.09,32526.557934553563,43.7564,43.7863,43.6846,43.7265,32526.5579
2010-01-27 11:55:00,73.07,73.22,73.07,73.21,27939.47925147549,43.7145,43.8042,43.7145,43.7983,27939.4793
2010-01-27 12:00:00,73.21,73.26,73.08,73.08,22726.889838886786,43.7983,43.8282,43.7205,43.7205,22726.8898
2010-01-27 12:05:00,73.08,73.1,72.96,73.0,22414.13447413146,43.7205,43.7325,43.6487,43.6726,22414.1345
2010-01-27 12:10:00,73.0,73.03,72.92,72.93,30650.025746021627,43.6726,43.6906,43.6248,43.6307,30650.0257
2010-01-27 12:15:00,72.93,72.97,72.61,72.68,41804.96708896147,43.6307,43.6547,43.4393,43.4812,41804.9671
2010-01-27 12:20:00,72.68,72.92,72.67,72.91,27835.22746322372,43.4812,43.6248,43.4752,43.6188,27835.2275
2010-01-27 12:25:00,72.93,72.95,72.85,72.9,24394.91845091517,43.6307,43.6427,43.5829,43.6128,24394.9185
2010-01-27 12:30:00,72.91,72.99,72.85,72.87,34924.34906434437,43.6188,43.6666,43.5829,43.5949,34924.3491
2010-01-27 12:35:00,72.88,72.94,72.81,72.91,35758.363370358566,43.6008,43.6367,43.559,43.6188,35758.3634
2010-01-27 12:40:00,72.92,73.06,72.9,72.93,42951.736759730986,43.6248,43.7085,43.6128,43.6307,42951.7368
2010-01-27 12:45:00,72.93,72.93,72.74,72.75,33256.32045231598,43.6307,43.6307,43.5171,43.5231,33256.3205
2010-01-27 12:50:00,72.74,72.74,72.57,72.7,37322.14019413518,43.5171,43.5171,43.4154,43.4932,37322.1402
2010-01-27 12:55:00,72.69,72.79,72.59,72.79,44724.01716001115,43.4872,43.547,43.4273,43.547,44724.0172
2010-01-27 13:00:00,72.78,72.79,72.65,72.66,27105.464945461303,43.541,43.547,43.4632,43.4692,27105.4649
2010-01-27 13:05:00,72.65,72.82,72.65,72.78,26896.96136895776,43.4632,43.5649,43.4632,43.541,26896.9614
2010-01-27 13:10:00,72.77,72.8,72.55,72.59,66825.39626938729,43.535,43.553,43.4034,43.4273,66825.3963
2010-01-27 13:15:00,72.58,72.72,72.42,72.42,62968.08010407164,43.4214,43.5051,43.3256,43.3256,62968.0801
2010-01-27 13:20:00,72.42,72.63,72.35,72.62,60361.78539777728,43.3256,43.4513,43.2838,43.4453,60361.7854
2010-01-27 13:25:00,72.63,72.71,72.54,72.54,43368.743912738086,43.4513,43.4991,43.3974,43.3974,43368.7439
2010-01-27 13:30:00,72.54,72.71,72.46,72.66,50145.110149103406,43.3974,43.4991,43.3496,43.4692,50145.1101
2010-01-27 13:35:00,72.64,72.76,72.59,72.75,32318.054358050013,43.4573,43.529,43.4273,43.5231,32318.0544
2010-01-27 13:40:00,72.75,72.77,72.66,72.67,29711.75965175566,43.5231,43.535,43.4692,43.4752,29711.7597
2010-01-27 13:45:00,72.67,72.69,72.61,72.64,23143.89699189388,43.4752,43.4872,43.4393,43.4573,23143.897
2010-01-27 13:50:00,72.66,72.7,72.59,72.63,18661.07009706759,43.4692,43.4932,43.4273,43.4513,18661.0701
2010-01-27 13:55:00,72.63,72.71,72.58,72.68,19182.32903832646,43.4513,43.4991,43.4214,43.4812,19182.329
2010-01-27 14:00:00,72.68,72.83,72.62,72.83,45870.78683078066,43.4812,43.5709,43.4453,43.5709,45870.7868
2010-01-27 14:05:00,72.82,72.96,72.8,72.86,45453.77967777357,43.5649,43.6487,43.553,43.5889,45453.7797
2010-01-27 14:10:00,72.88,72.97,72.79,72.81,68284.92130491213,43.6008,43.6547,43.547,43.559,68284.9213
2010-01-27 14:15:00,72.8,72.93,72.32,72.9,70682.71243470293,43.553,43.6307,43.2658,43.6128,70682.7124
2010-01-27 14:20:00,72.93,73.16,72.69,72.84,86945.99140197971,43.6307,43.7683,43.4872,43.5769,86945.9914
2010-01-27 14:25:00,72.84,72.93,72.66,72.82,64740.36050435181,43.5769,43.6307,43.4692,43.5649,64740.3605
2010-01-27 14:30:00,72.81,73.04,72.75,72.92,69431.69097568165,43.559,43.6966,43.5231,43.6248,69431.691
2010-01-27 14:35:00,72.93,73.31,72.85,73.23,58276.7496327418,43.6307,43.8581,43.5829,43.8102,58276.7496
2010-01-27 14:40:00,73.24,73.45,73.14,73.15,88301.26464925279,43.8162,43.9418,43.7564,43.7624,88301.2646
2010-01-27 14:45:00,73.13,73.24,73.07,73.11,75478.29469428454,43.7504,43.8162,43.7145,43.7384,75478.2947
2010-01-27 14:50:00,73.12,73.16,72.98,73.15,40345.44205343663,43.7444,43.7683,43.6607,43.7624,40345.4421
2010-01-27 14:55:00,73.16,73.42,73.13,73.34,52959.90843190131,43.7683,43.9239,43.7504,43.876,52959.9084
2010-01-27 15:00:00,73.33,73.37,73.2,73.28,76416.56078855052,43.8701,43.894,43.7923,43.8401,76416.5608
2010-01-27 15:05:00,73.31,73.35,72.96,72.97,84548.2002721889,43.8581,43.882,43.6487,43.6547,84548.2003
2010-01-27 15:10:00,72.97,72.97,72.62,72.93,98309.43632142313,43.6547,43.6547,43.4453,43.6307,98309.4363
2010-01-27 15:15:00,72.92,72.99,72.8,72.83,63176.58368057519,43.6248,43.6666,43.553,43.5709,63176.5837
2010-01-27 15:20:00,72.84,73.0,72.81,72.82,132087.01571499795,43.5769,43.6726,43.559,43.5649,132087.0157
2010-01-27 15:25:00,72.83,72.95,72.8,72.91,97162.66665065358,43.5709,43.6427,43.553,43.6188,97162.6667
2010-01-27 15:30:00,72.94,73.31,72.87,73.28,140948.41771639878,43.6367,43.8581,43.5949,43.8401,140948.4177
2010-01-27 15:35:00,73.28,73.56,73.15,73.48,107275.0901110757,43.8401,44.0077,43.7624,43.9598,107275.0901
2010-01-27 15:40:00,73.5,73.54,73.28,73.36,133755.04432702635,43.9718,43.9957,43.8401,43.888,133755.0443
2010-01-27 15:45:00,73.35,73.4,73.2,73.24,138446.37479835618,43.882,43.9119,43.7923,43.8162,138446.3748
2010-01-27 15:50:00,73.23,73.34,73.22,73.3,125727.65663163974,43.8102,43.876,43.8042,43.8521,125727.6566
2010-01-27 15:55:00,73.32,73.4,73.15,73.35,155022.4091303883,43.8641,43.9119,43.7624,43.882,155022.4091
2010-01-28 09:30:00,74.3,74.82,73.96,74.76,244261.93987390705,44.4504,44.7615,44.247,44.7256,244261.9399
2010-01-28 09:35:00,74.74,74.75,73.69,73.86,166907.11299109054,44.7136,44.7196,44.0854,44.1871,166907.113
2010-01-28 09:40:00,73.85,74.3,73.8,74.14,128959.46206744474,44.1811,44.4504,44.1512,44.3546,128959.4621
2010-01-28 09:45:00,74.14,74.32,73.99,73.99,118117.2760892602,44.3546,44.4623,44.2649,44.2649,118117.2761
2010-01-28 09:50:00,73.99,74.06,73.42,73.57,224454.10010607,44.2649,44.3068,43.9239,44.0136,224454.1001
2010-01-28 09:55:00,73.56,73.57,73.26,73.52,126770.17451415748,44.0077,44.0136,43.8282,43.9837,126770.1745
2010-01-28 10:00:00,73.51,73.58,72.97,73.03,194742.34045431428,43.9777,44.0196,43.6547,43.6906,194742.3405
2010-01-28 10:05:00,73.04,73.3,72.87,72.9,113738.7009826857,43.6966,43.8521,43.5949,43.6128,113738.701
2010-01-28 10:10:00,72.91,73.18,72.76,72.99,138133.61943360086,43.6188,43.7803,43.529,43.6666,138133.6194
2010-01-28 10:15:00,72.96,73.15,72.89,72.98,61925.5622215539,43.6487,43.7624,43.6068,43.6607,61925.5622
2010-01-28 10:20:00,73.01,73.36,73.0,73.14,75999.55363554342,43.6786,43.888,43.6726,43.7564,75999.5536
2010-01-28 10:25:00,73.14,73.36,73.12,73.3,62655.32473931632,43.7564,43.888,43.7444,43.8521,62655.3247
2010-01-28 10:30:00,73.26,73.47,73.14,73.37,94243.61657960391,43.8282,43.9538,43.7564,43.894,94243.6166
2010-01-28 10:35:00,73.37,73.66,73.31,73.51,83922.68954267826,43.894,44.0675,43.8581,43.9777,83922.6895
2010-01-28 10:40:00,73.5,73.68,73.34,73.36,46704.80113679486,43.9718,44.0794,43.876,43.888,46704.8011
2010-01-28 10:45:00,73.38,73.62,73.01,73.06,57546.987114979376,43.9,44.0435,43.6786,43.7085,57546.9871
2010-01-28 10:50:00,73.06,73.41,73.0,73.38,72767.74819973842,43.7085,43.9179,43.6726,43.9,72767.7482
2010-01-28 10:55:00,73.39,73.39,73.0,73.19,95494.6380386252,43.9059,43.9059,43.6726,43.7863,95494.638
2010-01-28 11:00:00,73.19,73.25,72.68,72.68,71725.23031722067,43.7863,43.8222,43.4812,43.4812,71725.2303
2010-01-28 11:05:00,72.68,72.72,72.47,72.59,85277.96278995133,43.4812,43.5051,43.3556,43.4273,85277.9628
2010-01-28 11:10:00,72.59,72.73,72.38,72.46,114989.72244170698,43.4273,43.5111,43.3017,43.3496,114989.7224
2010-01-28 11:15:00,72.46,72.5,71.94,71.98,194950.84403081785,43.3496,43.3735,43.0385,43.0624,194950.844
2010-01-28 11:20:00,71.95,72.25,71.94,72.21,82775.91987190874,43.0445,43.2239,43.0385,43.2,82775.9199
2010-01-28 11:25:00,72.23,72.24,71.65,71.7,241238.6380146056,43.212,43.218,42.865,42.8949,241238.638
2010-01-28 11:30:00,71.69,71.86,71.35,71.41,176081.27035724669,42.8889,42.9906,42.6855,42.7214,176081.2704
2010-01-28 11:35:00,71.41,72.07,71.38,72.07,99560.4577804444,42.7214,43.1162,42.7035,43.1162,99560.4578
2010-01-28 11:40:00,72.07,72.39,72.02,72.37,159713.73960171817,43.1162,43.3077,43.0863,43.2957,159713.7396
2010-01-28 11:45:00,72.4,72.68,72.37,72.52,108317.60799359344,43.3137,43.4812,43.2957,43.3855,108317.608
2010-01-28 11:50:00,72.52,72.66,72.44,72.47,59319.26751525954,43.3855,43.4692,43.3376,43.3556,59319.2675
2010-01-28 11:55:00,72.48,72.67,72.47,72.61,49832.354784348085,43.3615,43.4752,43.3556,43.4393,49832.3548
2010-01-28 12:00:00,72.6,72.66,72.41,72.61,45036.77252476647,43.4333,43.4692,43.3197,43.4393,45036.7725
2010-01-28 12:05:00,72.59,72.98,72.55,72.87,129272.21743220004,43.4273,43.6607,43.4034,43.5949,129272.2174
2010-01-28 12:10:00,72.86,73.75,72.83,73.73,176289.77393375023,43.5889,44.1213,43.5709,44.1094,176289.7739
2010-01-28 12:15:00,73.73,74.58,73.73,74.22,343196.8869248408,44.1094,44.6179,44.1094,44.4025,343196.8869
2010-01-28 12:20:00,74.2,74.23,73.17,73.25,303581.2073891666,44.3905,44.4085,43.7743,43.8222,303581.2074
2010-01-28 12:25:00,73.24,73.25,72.45,72.57,288360.44630440755,43.8162,43.8222,43.3436,43.4154,288360.4463
2010-01-28 12:30:00,72.57,73.62,72.5,72.97,272097.1673371308,43.4154,44.0435,43.3735,43.6547,272097.1673
2010-01-28 12:35:00,73.0,73.29,72.9,73.1,171911.1988271757,43.6726,43.8461,43.6128,43.7325,171911.1988
2010-01-28 12:40:00,73.09,73.1,72.81,72.85,72559.24462323487,43.7265,43.7325,43.559,43.5829,72559.2446
2010-01-28 12:45:00,72.84,73.08,72.78,73.01,92679.8397558273,43.5769,43.7205,43.541,43.6786,92679.8398
2010-01-28 12:50:00,73.01,73.17,73.01,73.15,57546.987114979376,43.6786,43.7743,43.6786,43.7624,57546.9871
2010-01-28 12:55:00,73.14,73.23,73.02,73.19,94347.86836785568,43.7564,43.8102,43.6846,43.7863,94347.8684
2010-01-28 13:00:00,73.19,73.28,72.97,72.99,82984.4234484123,43.7863,43.8401,43.6547,43.6666,82984.4234
2010-01-28 13:05:00,72.98,73.82,72.93,73.77,232272.984224953,43.6607,44.1632,43.6307,44.1333,232272.9842
2010-01-28 13:10:00,73.77,74.19,73.66,74.04,544090.0828860097,44.1333,44.3846,44.0675,44.2948,544090.0829
2010-01-28 13:15:00,74.05,74.11,73.73,73.94,193699.8225717965,44.3008,44.3367,44.1094,44.235,193699.8226
2010-01-28 13:20:00,73.93,73.96,73.53,73.61,153250.12873010812,44.229,44.247,43.9897,44.0376,153250.1287
2010-01-28 13:25:00,73.6,73.85,73.6,73.72,90490.55220254004,44.0316,44.1811,44.0316,44.1034,90490.5522
2010-01-28 13:30:00,73.72,73.73,73.45,73.51,78188.84118883067,44.1034,44.1094,43.9418,43.9777,78188.8412
2010-01-28 13:35:00,73.51,73.59,73.3,73.37,72454.9928349831,43.9777,44.0256,43.8521,43.894,72454.9928
2010-01-28 13:40:00,73.37,73.72,73.37,73.61,86841.73961372794,43.894,44.1034,43.894,44.0376,86841.7396
2010-01-28 13:45:00,73.64,73.65,73.47,73.59,47851.57080756438,44.0555,44.0615,43.9538,44.0256,47851.5708
2010-01-28 13:50:00,73.58,73.87,73.58,73.7,75999.55363554342,44.0196,44.1931,44.0196,44.0914,75999.5536
2010-01-28 13:55:00,73.68,73.75,73.57,73.61,70995.46779945826,44.0794,44.1213,44.0136,44.0376,70995.4678
2010-01-28 14:00:00,73.62,73.64,73.49,73.58,42013.47066546501,44.0435,44.0555,43.9658,44.0196,42013.4707
2010-01-28 14:05:00,73.59,73.72,73.54,73.63,77250.57509456472,44.0256,44.1034,43.9957,44.0495,77250.5751
2010-01-28 14:10:00,73.64,73.66,73.43,73.54,102688.01142799764,44.0555,44.0675,43.9299,43.9957,102688.0114
2010-01-28 14:15:00,73.51,73.55,73.15,73.2,66095.63375162486,43.9777,44.0017,43.7624,43.7923,66095.6338
2010-01-28 14:20:00,73.22,73.58,73.21,73.57,41283.7081477026,43.8042,44.0196,43.7983,44.0136,41283.7081
2010-01-28 14:25:00,73.57,73.73,73.46,73.66,42430.477818472114,44.0136,44.1094,43.9478,44.0675,42430.4778
2010-01-28 14:30:00,73.66,73.69,73.57,73.66,64323.353351344704,44.0675,44.0854,44.0136,44.0675,64323.3534
2010-01-28 14:35:00,73.69,73.69,73.45,73.54,41387.95993595437,44.0854,44.0854,43.9418,43.9957,41387.9599
2010-01-28 14:40:00,73.53,73.73,73.48,73.64,45662.28325427712,43.9897,44.1094,43.9598,44.0555,45662.2833
2010-01-28 14:45:00,73.64,73.86,73.52,73.82,45453.77967777357,44.0555,44.1871,43.9837,44.1632,45453.7797
2010-01-28 14:50:00,73.79,73.89,73.7,73.78,52542.90127889421,44.1452,44.2051,44.0914,44.1393,52542.9013
2010-01-28 14:55:00,73.79,74.19,73.77,74.14,148246.04289402298,44.1452,44.3846,44.1333,44.3546,148246.0429
2010-01-28 15:00:00,74.15,74.21,74.08,74.2,137508.1087040902,44.3606,44.3965,44.3187,44.3905,137508.1087
2010-01-28 15:05:00,74.2,74.84,74.2,74.84,355498.59793855017,44.3905,44.7734,44.3905,44.7734,355498.5979
2010-01-28 15:10:00,74.83,75.06,74.83,74.89,325891.0900750463,44.7674,44.905,44.7674,44.8033,325891.0901
2010-01-28 15:15:00,74.88,75.17,74.83,75.06,243532.17735614465,44.7973,44.9708,44.7674,44.905,243532.1774
2010-01-28 15:20:00,75.05,75.16,74.8,75.16,159922.2431782217,44.8991,44.9649,44.7495,44.9649,159922.2432
2010-01-28 15:25:00,75.16,75.35,75.06,75.32,267301.5850775492,44.9649,45.0785,44.905,45.0606,267301.5851
2010-01-28 15:30:00,75.3,75.61,75.14,75.24,385627.3647433129,45.0486,45.2341,44.9529,45.0127,385627.3647
2010-01-28 15:35:00,75.24,75.26,74.78,74.91,224871.10725907705,45.0127,45.0247,44.7375,44.8153,224871.1073
2010-01-28 15:40:00,74.92,75.0,74.75,74.88,253331.8454518114,44.8213,44.8691,44.7196,44.7973,253331.8455
2010-01-28 15:45:00,74.88,74.88,74.4,74.46,277414.00853797124,44.7973,44.7973,44.5102,44.5461,277414.0085
2010-01-28 15:50:00,74.45,74.55,74.19,74.2,260003.95989992496,44.5401,44.5999,44.3846,44.3905,260003.9599
2010-01-28 15:55:00,74.18,74.73,74.11,74.37,418466.6780426218,44.3786,44.7076,44.3367,44.4922,418466.678
2010-01-29 09:30:00,74.95,75.49,74.58,75.03,285128.6408686025,44.8392,45.1623,44.6179,44.8871,285128.6409
2010-01-29 09:35:00,75.11,75.35,74.93,75.2,130627.49067947312,44.9349,45.0785,44.8273,44.9888,130627.4907
2010-01-29 09:40:00,75.14,75.78,75.05,75.7,111549.41342939844,44.9529,45.3358,44.8991,45.2879,111549.4134
2010-01-29 09:45:00,75.64,75.96,75.48,75.86,218511.7481757188,45.252,45.4435,45.1563,45.3836,218511.7482
2010-01-29 09:50:00,75.88,75.89,75.55,75.79,132921.03002101215,45.3956,45.4016,45.1982,45.3418,132921.03
2010-01-29 09:55:00,75.79,75.85,75.24,75.46,174204.73816871474,45.3418,45.3777,45.0127,45.1443,174204.7382
2010-01-29 10:00:00,75.48,75.67,75.4,75.64,97579.67380366068,45.1563,45.27,45.1084,45.252,97579.6738
2010-01-29 10:05:00,75.63,75.75,75.4,75.42,81212.14304813213,45.246,45.3178,45.1084,45.1204,81212.143
2010-01-29 10:10:00,75.43,75.85,75.3,75.85,149601.31614129603,45.1264,45.3777,45.0486,45.3777,149601.3161
2010-01-29 10:15:00,75.8,76.14,75.42,76.11,179104.57221654814,45.3477,45.5511,45.1204,45.5332,179104.5722
2010-01-29 10:20:00,76.11,76.21,75.9,76.16,278873.5335734961,45.5332,45.593,45.4076,45.5631,278873.5336
2010-01-29 10:25:00,76.17,76.29,75.96,76.03,249683.0328629993,45.5691,45.6409,45.4435,45.4853,249683.0329
2010-01-29 10:30:00,76.05,76.47,76.03,76.46,143867.46778744846,45.4973,45.7486,45.4853,45.7426,143867.4678
2010-01-29 10:35:00,76.46,76.56,76.15,76.3,121140.57794856168,45.7426,45.8024,45.5571,45.6469,121140.5779
2010-01-29 10:40:00,76.34,76.35,76.01,76.03,88092.76107274923,45.6708,45.6768,45.4734,45.4853,88092.7611
2010-01-29 10:45:00,76.01,76.25,75.95,76.22,72559.24462323487,45.4734,45.617,45.4375,45.599,72559.2446
2010-01-29 10:50:00,76.22,76.26,76.12,76.19,80795.13589512503,45.599,45.6229,45.5392,45.5811,80795.1359
2010-01-29 10:55:00,76.18,76.27,76.03,76.25,250725.55074551704,45.5751,45.6289,45.4853,45.617,250725.5507
2010-01-29 11:00:00,76.23,76.36,76.06,76.36,204125.001396974,45.605,45.6828,45.5033,45.6828,204125.0014
2010-01-29 11:05:00,76.37,76.43,76.07,76.09,119681.05291303682,45.6887,45.7246,45.5093,45.5212,119681.0529
2010-01-29 11:10:00,76.09,76.23,76.0,76.07,162737.04146101957,45.5212,45.605,45.4674,45.5093,162737.0415
2010-01-29 11:15:00,76.06,76.23,76.03,76.1,88197.012861001,45.5033,45.605,45.4853,45.5272,88197.0129
2010-01-29 11:20:00,76.09,76.32,76.05,76.27,148350.29468227475,45.5212,45.6588,45.4973,45.6289,148350.2947
2010-01-29 11:25:00,76.26,76.48,76.09,76.13,74227.27323526326,45.6229,45.7546,45.5212,45.5452,74227.2732
2010-01-29 11:30:00,76.14,76.25,75.81,75.87,154605.4019773812,45.5511,45.617,45.3537,45.3896,154605.402
2010-01-29 11:35:00,75.89,76.12,75.8,76.0,78814.35191834133,45.4016,45.5392,45.3477,45.4674,78814.3519
2010-01-29 11:40:00,76.0,76.12,75.89,75.97,66408.38911638019,45.4674,45.5392,45.4016,45.4494,66408.3891
2010-01-29 11:45:00,75.98,76.09,75.9,76.05,113217.44204142682,45.4554,45.5212,45.4076,45.4973,113217.442
2010-01-29 11:50:00,76.06,76.1,75.88,76.04,93826.6094265968,45.5033,45.5272,45.3956,45.4913,93826.6094
2010-01-29 11:55:00,76.03,76.09,75.32,75.32,197557.13873711217,45.4853,45.5212,45.0606,45.0606,197557.1387
2010-01-29 12:00:00,75.33,75.63,75.3,75.6,297743.1072470672,45.0666,45.246,45.0486,45.2281,297743.1072
2010-01-29 12:05:00,75.6,75.63,75.37,75.61,222264.81255278268,45.2281,45.246,45.0905,45.2341,222264.8126
2010-01-29 12:10:00,75.6,75.83,75.51,75.77,141469.67665765763,45.2281,45.3657,45.1742,45.3298,141469.6767
2010-01-29 12:15:00,75.76,75.87,75.71,75.74,45766.53504252889,45.3238,45.3896,45.2939,45.3118,45766.535
2010-01-29 12:20:00,75.73,75.82,75.64,75.8,59423.51930351132,45.3059,45.3597,45.252,45.3477,59423.5193
2010-01-29 12:25:00,75.81,75.81,75.71,75.77,65991.38196337309,45.3537,45.3537,45.2939,45.3298,65991.382
2010-01-29 12:30:00,75.77,75.81,75.67,75.75,90177.79683778471,45.3298,45.3537,45.27,45.3178,90177.7968
2010-01-29 12:35:00,75.76,75.82,75.63,75.7,60153.28182127373,45.3238,45.3597,45.246,45.2879,60153.2818
2010-01-29 12:40:00,75.7,75.74,75.53,75.63,45141.02431301824,45.2879,45.3118,45.1862,45.246,45141.0243
2010-01-29 12:45:00,75.62,75.68,75.51,75.68,32213.80256979824,45.2401,45.276,45.1742,45.276,32213.8026
2010-01-29 12:50:00,75.66,75.8,75.55,75.78,109881.38481737004,45.264,45.3477,45.1982,45.3358,109881.3848
2010-01-29 12:55:00,75.79,75.87,75.65,75.77,64114.849774841154,45.3418,45.3896,45.258,45.3298,64114.8498
2010-01-29 13:00:00,75.76,75.8,75.69,75.78,88718.27180225987,45.3238,45.3477,45.2819,45.3358,88718.2718
2010-01-29 13:05:00,75.77,76.02,75.75,75.86,89031.0271670152,45.3298,45.4794,45.3178,45.3836,89031.0272
2010-01-29 13:10:00,75.85,75.86,75.71,75.76,52751.40485539776,45.3777,45.3836,45.2939,45.3238,52751.4049
2010-01-29 13:15:00,75.76,75.88,75.71,75.85,82775.91987190874,45.3238,45.3956,45.2939,45.3777,82775.9199
2010-01-29 13:20:00,75.86,75.97,75.67,75.69,62863.82831581987,45.3836,45.4494,45.27,45.2819,62863.8283
2010-01-29 13:25:00,75.69,75.76,75.65,75.69,36905.13304112808,45.2819,45.3238,45.258,45.2819,36905.133
2010-01-29 13:30:00,75.68,75.77,75.58,75.67,61404.30328029503,45.276,45.3298,45.2161,45.27,61404.3033
2010-01-29 13:35:00,75.67,75.75,75.59,75.67,62968.08010407164,45.27,45.3178,45.2221,45.27,62968.0801
2010-01-29 13:40:00,75.67,75.67,75.39,75.55,117074.75820674248,45.27,45.27,45.1025,45.1982,117074.7582
2010-01-29 13:45:00,75.56,75.59,75.39,75.44,94660.623732611,45.2042,45.2221,45.1025,45.1324,94660.6237
2010-01-29 13:50:00,75.45,75.53,75.37,75.39,86737.48782547617,45.1384,45.1862,45.0905,45.1025,86737.4878
2010-01-29 13:55:00,75.38,75.53,75.33,75.53,119368.29754828152,45.0965,45.1862,45.0666,45.1862,119368.2975
2010-01-29 14:00:00,75.51,75.64,75.45,75.61,96954.16307415004,45.1742,45.252,45.1384,45.2341,96954.1631
2010-01-29 14:05:00,75.62,75.62,75.37,75.48,111445.16164114668,45.2401,45.2401,45.0905,45.1563,111445.1616
2010-01-29 14:10:00,75.49,75.72,75.49,75.7,84965.207425196,45.1623,45.2999,45.1623,45.2879,84965.2074
2010-01-29 14:15:00,75.68,75.72,75.32,75.4,120202.3118542957,45.276,45.2999,45.0606,45.1084,120202.3119
2010-01-29 14:20:00,75.41,75.59,75.35,75.47,116032.24032422472,45.1144,45.2221,45.0785,45.1503,116032.2403
2010-01-29 14:25:00,75.5,75.65,75.46,75.62,107692.09726408278,45.1683,45.258,45.1443,45.2401,107692.0973
2010-01-29 14:30:00,75.63,75.67,75.51,75.64,116240.74390072828,45.246,45.27,45.1742,45.252,116240.7439
2010-01-29 14:35:00,75.64,75.77,75.28,75.63,255833.888369854,45.252,45.3298,45.0366,45.246,255833.8884
2010-01-29 14:40:00,75.63,75.69,75.44,75.51,155543.66807164715,45.246,45.2819,45.1324,45.1742,155543.6681
2010-01-29 14:45:00,75.5,75.51,74.96,74.96,168679.39339137072,45.1683,45.1742,44.8452,44.8452,168679.3934
2010-01-29 14:50:00,74.96,75.16,74.86,75.14,170555.92557990266,44.8452,44.9649,44.7854,44.9529,170555.9256
2010-01-29 14:55:00,75.13,75.3,75.0,75.3,183795.902687878,44.9469,45.0486,44.8691,45.0486,183795.9027
2010-01-29 15:00:00,75.28,75.39,75.1,75.3,154605.4019773812,45.0366,45.1025,44.929,45.0486,154605.402
2010-01-29 15:05:00,75.31,75.35,75.12,75.12,86633.23603722439,45.0546,45.0785,44.9409,44.9409,86633.236
2010-01-29 15:10:00,75.15,75.16,74.82,74.87,163466.803978782,44.9589,44.9649,44.7615,44.7914,163466.804
2010-01-29 15:15:00,74.85,75.21,74.82,75.18,105711.31328729908,44.7794,44.9948,44.7615,44.9768,105711.3133
2010-01-29 15:20:00,75.18,75.31,75.09,75.14,143971.71957570023,44.9768,45.0546,44.923,44.9529,143971.7196
2010-01-29 15:25:00,75.14,75.28,74.99,75.07,152624.6180005975,44.9529,45.0366,44.8632,44.911,152624.618
2010-01-29 15:30:00,75.07,75.1,74.72,74.95,234983.5307194992,44.911,44.929,44.7016,44.8392,234983.5307
2010-01-29 15:35:00,74.95,75.34,74.9,75.34,186297.94560592057,44.8392,45.0725,44.8093,45.0725,186297.9456
2010-01-29 15:40:00,75.33,75.45,75.02,75.35,252602.082934049,45.0666,45.1384,44.8811,45.0785,252602.0829
2010-01-29 15:45:00,75.35,75.38,75.05,75.14,155960.67522465426,45.0785,45.0965,44.8991,44.9529,155960.6752
2010-01-29 15:50:00,75.13,75.45,75.06,75.44,249057.52213348864,44.9469,45.1384,44.905,45.1324,249057.5221
2010-01-29 15:55:00,75.44,75.48,75.02,75.06,296804.84115280124,45.1324,45.1563,44.8811,44.905,296804.8412
2010-02-01 09:30:00,75.86,76.21,75.73,76.09,159192.48066045926,45.3836,45.593,45.3059,45.5212,159192.4807
2010-02-01 09:35:00,76.08,76.25,76.01,76.05,111236.65806464312,45.5153,45.617,45.4734,45.4973,111236.6581
2010-02-01 09:40:00,76.02,76.18,75.94,76.0,78814.35191834133,45.4794,45.5751,45.4315,45.4674,78814.3519
2010-02-01 09:45:00,76.0,76.29,75.95,76.16,72246.48925847955,45.4674,45.6409,45.4375,45.5631,72246.4893
2010-02-01 09:50:00,76.16,76.35,75.96,76.03,102479.50785149408,45.5631,45.6768,45.4435,45.4853,102479.5079
2010-02-01 09:55:00,76.02,76.2,76.01,76.08,79127.10728309664,45.4794,45.587,45.4734,45.5153,79127.1073
2010-02-01 10:00:00,76.09,76.35,76.09,76.18,180668.3490403248,45.5212,45.6768,45.5212,45.5751,180668.349
2010-02-01 10:05:00,76.19,76.26,76.0,76.23,130940.24604422844,45.5811,45.6229,45.4674,45.605,130940.246
2010-02-01 10:10:00,76.22,76.33,76.04,76.29,126248.9155728986,45.599,45.6648,45.4913,45.6409,126248.9156
2010-02-01 10:15:00,76.27,76.35,76.08,76.09,101436.98996897634,45.6289,45.6768,45.5153,45.5212,101436.99
2010-02-01 10:20:00,76.08,76.23,76.0,76.1,113113.19025317504,45.5153,45.605,45.4674,45.5272,113113.1903
2010-02-01 10:25:00,76.09,76.17,76.03,76.04,95077.6308856181,45.5212,45.5691,45.4853,45.4913,95077.6309
2010-02-01 10:30:00,76.03,76.22,76.03,76.19,99664.70956869615,45.4853,45.599,45.4853,45.5811,99664.7096
2010-02-01 10:35:00,76.19,76.32,76.1,76.11,92158.58081456844,45.5811,45.6588,45.5272,45.5332,92158.5808
2010-02-01 10:40:00,76.09,76.23,76.06,76.09,196306.11727809088,45.5212,45.605,45.5033,45.5212,196306.1173
2010-02-01 10:45:00,76.09,76.14,76.02,76.07,60257.53360952551,45.5212,45.5511,45.4794,45.5093,60257.5336
2010-02-01 10:50:00,76.06,76.18,76.04,76.07,102375.2560632423,45.5033,45.5751,45.4913,45.5093,102375.2561
2010-02-01 10:55:00,76.07,76.09,75.87,75.97,104251.78825177424,45.5093,45.5212,45.3896,45.4494,104251.7883
2010-02-01 11:00:00,75.96,76.02,75.83,76.01,72663.49641148665,45.4435,45.4794,45.3657,45.4734,72663.4964
2010-02-01 11:05:00,76.01,76.08,75.96,76.06,71412.47495246536,45.4734,45.5153,45.4435,45.5033,71412.475
2010-02-01 11:10:00,76.05,76.12,76.0,76.06,68910.43203442277,45.4973,45.5392,45.4674,45.5033,68910.432
2010-02-01 11:15:00,76.05,76.2,76.05,76.2,72142.23747022777,45.4973,45.587,45.4973,45.587,72142.2375
2010-02-01 11:20:00,76.2,76.37,76.2,76.32,75582.54648253632,45.587,45.6887,45.587,45.6588,75582.5465
2010-02-01 11:25:00,76.32,76.43,76.27,76.28,50562.117302110506,45.6588,45.7246,45.6289,45.6349,50562.1173
2010-02-01 11:30:00,76.29,76.36,76.19,76.25,52647.15306714599,45.6409,45.6828,45.5811,45.617,52647.1531
2010-02-01 11:35:00,76.24,76.25,76.07,76.12,82358.91271890164,45.611,45.617,45.5093,45.5392,82358.9127
2010-02-01 11:40:00,76.13,76.16,76.09,76.09,45453.77967777357,45.5452,45.5631,45.5212,45.5212,45453.7797
2010-02-01 11:45:00,76.1,76.12,75.95,76.0,49936.60657259986,45.5272,45.5392,45.4375,45.4674,49936.6066
2010-02-01 11:50:00,76.0,76.09,75.99,76.02,36800.88125287631,45.4674,45.5212,45.4614,45.4794,36800.8813
2010-02-01 11:55:00,76.02,76.09,75.97,75.99,55357.69956169212,45.4794,45.5212,45.4494,45.4614,55357.6996
2010-02-01 12:00:00,75.98,76.1,75.98,76.02,38468.90986490469,45.4554,45.5272,45.4554,45.4794,38468.9099
2010-02-01 12:05:00,76.02,76.07,75.92,75.99,37113.63661763163,45.4794,45.5093,45.4195,45.4614,37113.6366
2010-02-01 12:10:00,75.99,75.99,75.85,75.92,39302.92417091889,45.4614,45.4614,45.3777,45.4195,39302.9242
2010-02-01 12:15:00,75.93,75.97,75.83,75.97,55983.21029120277,45.4255,45.4494,45.3657,45.4494,55983.2103
2010-02-01 12:20:00,75.98,76.0,75.89,75.99,43264.49212448631,45.4554,45.4674,45.4016,45.4614,43264.4921
2010-02-01 12:25:00,76.0,76.03,75.91,76.02,52438.64949064244,45.4674,45.4853,45.4135,45.4794,52438.6495
2010-02-01 12:30:00,76.03,76.08,75.99,76.05,38781.665229660015,45.4853,45.5153,45.4614,45.4973,38781.6652
2010-02-01 12:35:00,76.06,76.12,75.94,76.01,49206.84405483744,45.5033,45.5392,45.4315,45.4734,49206.8441
2010-02-01 12:40:00,76.0,76.14,76.0,76.11,69223.18739917809,45.4674,45.5511,45.4674,45.5332,69223.1874
2010-02-01 12:45:00,76.11,76.13,76.0,76.07,63385.08725707874,45.5332,45.5452,45.4674,45.5093,63385.0873
2010-02-01 12:50:00,76.05,76.1,75.99,76.03,95181.88267386988,45.4973,45.5272,45.4614,45.4853,95181.8827
2010-02-01 12:55:00,76.04,76.12,76.03,76.09,40970.95278294728,45.4913,45.5392,45.4853,45.5212,40970.9528
2010-02-01 13:00:00,76.08,76.15,76.02,76.15,52542.90127889421,45.5153,45.5571,45.4794,45.5571,52542.9013
2010-02-01 13:05:00,76.16,76.32,76.11,76.26,50562.117302110506,45.5631,45.6588,45.5332,45.6229,50562.1173
2010-02-01 13:10:00,76.27,76.3,76.12,76.24,35028.600852596144,45.6289,45.6469,45.5392,45.611,35028.6009
2010-02-01 13:15:00,76.23,76.28,76.16,76.18,62655.32473931632,45.605,45.6349,45.5631,45.5751,62655.3247
2010-02-01 13:20:00,76.2,76.26,76.18,76.18,32943.56508756066,45.587,45.6229,45.5751,45.5751,32943.5651
2010-02-01 13:25:00,76.18,76.22,76.1,76.18,46287.79398378776,45.5751,45.599,45.5272,45.5751,46287.794
2010-02-01 13:30:00,76.18,76.24,76.18,76.22,30128.76680476276,45.5751,45.611,45.5751,45.599,30128.7668
2010-02-01 13:35:00,76.21,76.26,76.19,76.19,69014.68382267455,45.593,45.6229,45.5811,45.5811,69014.6838
2010-02-01 13:40:00,76.19,76.23,76.14,76.14,39719.93132392599,45.5811,45.605,45.5511,45.5511,39719.9313
2010-02-01 13:45:00,76.15,76.25,76.1,76.22,35549.859793855016,45.5571,45.617,45.5272,45.599,35549.8598
2010-02-01 13:50:00,76.22,76.26,76.21,76.26,48894.08869008212,45.599,45.6229,45.593,45.6229,48894.0887
2010-02-01 13:55:00,76.25,76.27,76.16,76.2,42951.736759730986,45.617,45.6289,45.5631,45.587,42951.7368
2010-02-01 14:00:00,76.21,76.27,76.01,76.02,58589.50499749712,45.593,45.6289,45.4734,45.4794,58589.505
2010-02-01 14:05:00,76.02,76.13,76.0,76.09,69118.93561092632,45.4794,45.5452,45.4674,45.5212,69118.9356
2010-02-01 14:10:00,76.09,76.17,76.06,76.16,68180.66951666035,45.5212,45.5691,45.5033,45.5631,68180.6695
2010-02-01 14:15:00,76.15,76.26,76.09,76.26,66199.88553987665,45.5571,45.6229,45.5212,45.6229,66199.8855
2010-02-01 14:20:00,76.26,76.31,76.1,76.16,76208.05721204697,45.6229,45.6529,45.5272,45.5631,76208.0572
2010-02-01 14:25:00,76.17,76.19,76.09,76.19,65782.87838686955,45.5691,45.5811,45.5212,45.5811,65782.8784
2010-02-01 14:30:00,76.18,76.37,76.18,76.28,76416.56078855052,45.5751,45.6887,45.5751,45.6349,76416.5608
2010-02-01 14:35:00,76.29,76.42,76.29,76.42,51291.87981987293,45.6409,45.7187,45.6409,45.7187,51291.8798
2010-02-01 14:40:00,76.42,76.53,76.41,76.47,59319.26751525954,45.7187,45.7845,45.7127,45.7486,59319.2675
2010-02-01 14:45:00,76.48,76.58,76.43,76.5,50145.110149103406,45.7546,45.8144,45.7246,45.7665,50145.1101
2010-02-01 14:50:00,76.5,76.62,76.43,76.62,68180.66951666035,45.7665,45.8383,45.7246,45.8383,68180.6695
2010-02-01 14:55:00,76.63,76.64,76.5,76.51,69118.93561092632,45.8443,45.8503,45.7665,45.7725,69118.9356
2010-02-01 15:00:00,76.51,76.62,76.34,76.38,85694.96994295843,45.7725,45.8383,45.6708,45.6947,85694.9699
2010-02-01 15:05:00,76.39,76.42,76.23,76.26,71203.9713759618,45.7007,45.7187,45.605,45.6229,71203.9714
2010-02-01 15:10:00,76.25,76.32,76.24,76.32,92784.09154407908,45.617,45.6588,45.611,45.6588,92784.0915
2010-02-01 15:15:00,76.32,76.41,76.24,76.35,71516.72674071713,45.6588,45.7127,45.611,45.6768,71516.7267
2010-02-01 15:20:00,76.36,76.49,76.33,76.39,61404.30328029503,45.6828,45.7605,45.6648,45.7007,61404.3033
2010-02-01 15:25:00,76.41,76.53,76.38,76.45,72246.48925847955,45.7127,45.7845,45.6947,45.7366,72246.4893
2010-02-01 15:30:00,76.45,76.46,76.26,76.3,91116.06293205069,45.7366,45.7426,45.6229,45.6469,91116.0629
2010-02-01 15:35:00,76.3,76.31,76.18,76.3,86841.73961372794,45.6469,45.6529,45.5751,45.6469,86841.7396
2010-02-01 15:40:00,76.3,76.39,76.29,76.38,84756.70384869246,45.6469,45.7007,45.6409,45.6947,84756.7038
2010-02-01 15:45:00,76.38,76.46,76.31,76.34,101019.98281596924,45.6947,45.7426,45.6529,45.6708,101019.9828
2010-02-01 15:50:00,76.34,76.52,76.34,76.47,157420.2002601791,45.6708,45.7785,45.6708,45.7486,157420.2003
2010-02-01 15:55:00,76.48,76.66,76.46,76.56,264695.2903712548,45.7546,45.8622,45.7426,45.8024,264695.2904
2010-02-02 09:30:00,76.84,76.84,76.16,76.18,134484.80684478878,45.9699,45.9699,45.5631,45.5751,134484.8068
2010-02-02 09:35:00,76.2,76.37,76.03,76.3,110089.8883938736,45.587,45.6887,45.4853,45.6469,110089.8884
2010-02-02 09:40:00,76.32,76.36,76.04,76.26,65470.12302211423,45.6588,45.6828,45.4913,45.6229,65470.123
2010-02-02 09:45:00,76.28,76.48,76.14,76.47,68284.92130491213,45.6349,45.7546,45.5511,45.7486,68284.9213
2010-02-02 09:50:00,76.46,76.79,76.44,76.55,116866.25463023892,45.7426,45.94,45.7306,45.7964,116866.2546
2010-02-02 09:55:00,76.55,76.73,76.4,76.48,63176.58368057519,45.7964,45.9041,45.7067,45.7546,63176.5837
2010-02-02 10:00:00,76.49,76.67,76.28,76.39,95494.6380386252,45.7605,45.8682,45.6349,45.7007,95494.638
2010-02-02 10:05:00,76.38,76.46,76.03,76.25,104981.55076953664,45.6947,45.7426,45.4853,45.617,104981.5508
2010-02-02 10:10:00,76.24,76.27,75.98,76.16,108630.36335834875,45.611,45.6289,45.4554,45.5631,108630.3634
2010-02-02 10:15:00,76.16,76.37,76.15,76.36,119368.29754828152,45.5631,45.6887,45.5571,45.6828,119368.2975
2010-02-02 10:20:00,76.36,76.62,76.33,76.6,55566.20313819567,45.6828,45.8383,45.6648,45.8263,55566.2031
2010-02-02 10:25:00,76.62,76.75,76.59,76.75,79648.36622435552,45.8383,45.9161,45.8204,45.9161,79648.3662
2010-02-02 10:30:00,76.76,77.16,76.76,77.08,91950.07723806489,45.9221,46.1614,45.9221,46.1135,91950.0772
2010-02-02 10:35:00,77.08,77.13,77.02,77.03,74540.02860001857,46.1135,46.1434,46.0776,46.0836,74540.0286
2010-02-02 10:40:00,77.03,77.21,76.99,77.21,61300.05149204325,46.0836,46.1913,46.0597,46.1913,61300.0515
2010-02-02 10:45:00,77.21,77.22,77.09,77.14,47226.06007805373,46.1913,46.1973,46.1195,46.1494,47226.0601
2010-02-02 10:50:00,77.14,77.24,77.03,77.06,85173.71100169956,46.1494,46.2092,46.0836,46.1015,85173.711
2010-02-02 10:55:00,77.05,77.26,77.0,77.26,66825.39626938729,46.0956,46.2212,46.0656,46.2212,66825.3963
2010-02-02 11:00:00,77.26,77.27,77.12,77.14,61404.30328029503,46.2212,46.2272,46.1374,46.1494,61404.3033
2010-02-02 11:05:00,77.15,77.19,77.03,77.12,61404.30328029503,46.1554,46.1793,46.0836,46.1374,61404.3033
2010-02-02 11:10:00,77.13,77.16,76.96,77.06,55253.44777344035,46.1434,46.1614,46.0417,46.1015,55253.4478
2010-02-02 11:15:00,77.07,77.08,76.9,76.98,110298.39197037714,46.1075,46.1135,46.0058,46.0537,110298.392
2010-02-02 11:20:00,76.97,77.31,76.96,77.2,72454.9928349831,46.0477,46.2511,46.0417,46.1853,72454.9928
2010-02-02 11:25:00,77.23,77.41,77.21,77.34,46287.79398378776,46.2032,46.3109,46.1913,46.2691,46287.794
2010-02-02 11:30:00,77.33,77.44,77.22,77.24,36279.62231161744,46.2631,46.3289,46.1973,46.2092,36279.6223
2010-02-02 11:35:00,77.24,77.35,77.22,77.31,75061.28754127744,46.2092,46.275,46.1973,46.2511,75061.2875
2010-02-02 11:40:00,77.3,77.38,77.26,77.27,35132.85264084792,46.2451,46.293,46.2212,46.2272,35132.8526
2010-02-02 11:45:00,77.28,77.28,77.18,77.21,32005.29899329469,46.2332,46.2332,46.1733,46.1913,32005.299
2010-02-02 11:50:00,77.22,77.33,77.11,77.13,45245.27610127002,46.1973,46.2631,46.1315,46.1434,45245.2761
2010-02-02 11:55:00,77.13,77.16,76.99,77.11,47851.57080756438,46.1434,46.1614,46.0597,46.1315,47851.5708
2010-02-02 12:00:00,77.11,77.19,76.99,77.19,43368.743912738086,46.1315,46.1793,46.0597,46.1793,43368.7439
2010-02-02 12:05:00,77.19,77.26,77.0,77.01,66929.64805763906,46.1793,46.2212,46.0656,46.0716,66929.6481
2010-02-02 12:10:00,77.01,77.11,76.98,77.09,37322.14019413518,46.0716,46.1315,46.0537,46.1195,37322.1402
2010-02-02 12:15:00,77.1,77.17,77.06,77.14,41492.21172420615,46.1255,46.1674,46.1015,46.1494,41492.2117
2010-02-02 12:20:00,77.15,77.26,77.14,77.18,48685.58511357857,46.1554,46.2212,46.1494,46.1733,48685.5851
2010-02-02 12:25:00,77.19,77.26,77.15,77.17,54419.43346742616,46.1793,46.2212,46.1554,46.1674,54419.4335
2010-02-02 12:30:00,77.17,77.34,77.12,77.32,43577.24748924163,46.1674,46.2691,46.1374,46.2571,43577.2475
2010-02-02 12:35:00,77.32,77.37,77.28,77.34,35862.61515861034,46.2571,46.287,46.2332,46.2691,35862.6152
2010-02-02 12:40:00,77.33,77.35,77.22,77.26,28356.48640448259,46.2631,46.275,46.1973,46.2212,28356.4864
2010-02-02 12:45:00,77.25,77.26,77.11,77.13,42951.736759730986,46.2152,46.2212,46.1315,46.1434,42951.7368
2010-02-02 12:50:00,77.13,77.33,77.13,77.33,19495.084403081783,46.1434,46.2631,46.1434,46.2631,19495.0844
2010-02-02 12:55:00,77.32,77.32,77.18,77.18,33256.32045231598,46.2571,46.2571,46.1733,46.1733,33256.3205
2010-02-02 13:00:00,77.19,77.23,77.02,77.04,46183.54219553599,46.1793,46.2032,46.0776,46.0896,46183.5422
2010-02-02 13:05:00,77.06,77.06,76.99,77.02,24499.170239166942,46.1015,46.1015,46.0597,46.0776,24499.1702
2010-02-02 13:10:00,77.02,77.24,77.0,77.23,28773.493557489688,46.0776,46.2092,46.0656,46.2032,28773.4936
2010-02-02 13:15:00,77.23,77.26,77.19,77.19,22414.13447413146,46.2032,46.2212,46.1793,46.1793,22414.1345
2010-02-02 13:20:00,77.19,77.23,77.12,77.15,34715.84548784082,46.1793,46.2032,46.1374,46.1554,34715.8455
2010-02-02 13:25:00,77.15,77.23,77.09,77.23,26584.20600420243,46.1554,46.2032,46.1195,46.2032,26584.206
2010-02-02 13:30:00,77.23,77.25,77.15,77.15,27313.96852196485,46.2032,46.2152,46.1554,46.1554,27313.9685
2010-02-02 13:35:00,77.16,77.17,77.02,77.12,60570.28897428083,46.1614,46.1674,46.0776,46.1374,60570.289
2010-02-02 13:40:00,77.12,77.21,77.12,77.2,25854.44348644001,46.1374,46.1913,46.1374,46.1853,25854.4435
2010-02-02 13:45:00,77.19,77.23,77.12,77.13,45870.78683078066,46.1793,46.2032,46.1374,46.1434,45870.7868
2010-02-02 13:50:00,77.14,77.21,77.03,77.11,73184.75535274552,46.1494,46.1913,46.0836,46.1315,73184.7554
2010-02-02 13:55:00,77.11,77.26,77.11,77.18,39094.42059441534,46.1315,46.2212,46.1315,46.1733,39094.4206
2010-02-02 14:00:00,77.2,77.26,77.19,77.21,31692.54362853937,46.1853,46.2212,46.1793,46.1913,31692.5436
2010-02-02 14:05:00,77.22,77.23,77.11,77.16,40241.19026518486,46.1973,46.2032,46.1315,46.1614,40241.1903
2010-02-02 14:10:00,77.15,77.18,76.96,77.12,39407.175959170665,46.1554,46.1733,46.0417,46.1374,39407.176
2010-02-02 14:15:00,77.13,77.23,77.08,77.21,107379.34189932748,46.1434,46.2032,46.1135,46.1913,107379.3419
2010-02-02 14:20:00,77.2,77.39,77.2,77.39,61091.5479155397,46.1853,46.299,46.1853,46.299,61091.5479
2010-02-02 14:25:00,77.39,77.58,77.39,77.53,83297.17881316761,46.299,46.4126,46.299,46.3827,83297.1788
2010-02-02 14:30:00,77.53,77.53,77.39,77.44,35132.85264084792,46.3827,46.3827,46.299,46.3289,35132.8526
2010-02-02 14:35:00,77.46,77.47,77.36,77.46,33673.32760532308,46.3408,46.3468,46.281,46.3408,33673.3276
2010-02-02 14:40:00,77.45,77.55,77.4,77.45,54732.18883218148,46.3349,46.3947,46.305,46.3349,54732.1888
2010-02-02 14:45:00,77.44,77.52,77.34,77.45,37009.38482937985,46.3289,46.3767,46.2691,46.3349,37009.3848
2010-02-02 14:50:00,77.45,77.47,77.36,77.43,28460.738192734367,46.3349,46.3468,46.281,46.3229,28460.7382
2010-02-02 14:55:00,77.42,77.45,77.36,77.45,28043.73103972727,46.3169,46.3349,46.281,46.3349,28043.731
2010-02-02 15:00:00,77.45,77.46,77.29,77.37,51396.1316081247,46.3349,46.3408,46.2391,46.287,51396.1316
2010-02-02 15:05:00,77.36,77.38,77.21,77.33,61925.5622215539,46.281,46.293,46.1913,46.2631,61925.5622
2010-02-02 15:10:00,77.31,77.46,77.28,77.45,183274.6437466191,46.2511,46.3408,46.2332,46.3349,183274.6437
2010-02-02 15:15:00,77.45,77.57,77.4,77.54,62759.57652756809,46.3349,46.4067,46.305,46.3887,62759.5765
2010-02-02 15:20:00,77.54,77.63,77.5,77.52,61091.5479155397,46.3887,46.4425,46.3648,46.3767,61091.5479
2010-02-02 15:25:00,77.5,77.5,77.37,77.39,80482.38053036972,46.3648,46.3648,46.287,46.299,80482.3805
2010-02-02 15:30:00,77.38,77.44,77.34,77.37,68284.92130491213,46.293,46.3289,46.2691,46.287,68284.9213
2010-02-02 15:35:00,77.37,77.42,77.34,77.38,69744.44634043696,46.287,46.3169,46.2691,46.293,69744.4463
2010-02-02 15:40:00,77.39,77.44,77.33,77.41,110819.650911636,46.299,46.3289,46.2631,46.3109,110819.6509
2010-02-02 15:45:00,77.39,77.5,77.38,77.5,163571.05576703377,46.299,46.3648,46.293,46.3648,163571.0558
2010-02-02 15:50:00,77.49,77.57,77.45,77.55,147933.28752926763,46.3588,46.4067,46.3349,46.3947,147933.2875
2010-02-02 15:55:00,77.53,77.62,77.49,77.51,304623.72527168435,46.3827,46.4366,46.3588,46.3708,304623.7253
2010-02-03 09:30:00,77.37,77.5,77.01,77.17,77146.32330631293,46.287,46.3648,46.0716,46.1674,77146.3233
2010-02-03 09:35:00,77.22,77.5,76.99,77.03,72454.9928349831,46.1973,46.3648,46.0597,46.0836,72454.9928
2010-02-03 09:40:00,77.02,77.4,77.01,77.4,31171.2846872805,46.0776,46.305,46.0716,46.305,31171.2847
2010-02-03 09:45:00,77.4,77.66,77.37,77.63,47434.56365455728,46.305,46.4605,46.287,46.4425,47434.5637
2010-02-03 09:50:00,77.62,77.69,77.57,77.67,30128.76680476276,46.4366,46.4784,46.4067,46.4665,30128.7668
2010-02-03 09:55:00,77.65,77.82,77.51,77.62,69118.93561092632,46.4545,46.5562,46.3708,46.4366,69118.9356
2010-02-03 10:00:00,77.62,77.62,77.48,77.52,49623.851207844535,46.4366,46.4366,46.3528,46.3767,49623.8512
2010-02-03 10:05:00,77.53,77.6,77.41,77.56,39928.434900429536,46.3827,46.4246,46.3109,46.4007,39928.4349
2010-02-03 10:10:00,77.56,77.56,77.25,77.39,35445.608005603244,46.4007,46.4007,46.2152,46.299,35445.608
2010-02-03 10:15:00,77.4,77.45,77.28,77.29,37739.14734714227,46.305,46.3349,46.2332,46.2391,37739.1473
2010-02-03 10:20:00,77.29,77.46,77.26,77.43,30962.78111077695,46.2391,46.3408,46.2212,46.3229,30962.7811
2010-02-03 10:25:00,77.42,77.43,77.05,77.08,52125.89412588712,46.3169,46.3229,46.0956,46.1135,52125.8941
2010-02-03 10:30:00,77.09,77.41,77.02,77.09,61612.806856798576,46.1195,46.3109,46.0776,46.1195,61612.8069
2010-02-03 10:35:00,77.09,77.11,76.65,76.8,93409.60227358971,46.1195,46.1315,45.8563,45.946,93409.6023
2010-02-03 10:40:00,76.8,77.07,76.79,77.03,63176.58368057519,45.946,46.1075,45.94,46.0836,63176.5837
2010-02-03 10:45:00,77.02,77.12,76.72,77.1,95807.39340338053,46.0776,46.1374,45.8981,46.1255,95807.3934
2010-02-03 10:50:00,77.09,77.31,77.03,77.08,57234.231750224055,46.1195,46.2511,46.0836,46.1135,57234.2318
2010-02-03 10:55:00,77.08,77.34,77.06,77.24,32213.80256979824,46.1135,46.2691,46.1015,46.2092,32213.8026
2010-02-03 11:00:00,77.25,77.41,77.15,77.19,64114.849774841154,46.2152,46.3109,46.1554,46.1793,64114.8498
2010-02-03 11:05:00,77.19,77.47,77.14,77.34,59944.77824477019,46.1793,46.3468,46.1494,46.2691,59944.7782
2010-02-03 11:10:00,77.34,77.4,77.1,77.16,62342.569374561,46.2691,46.305,46.1255,46.1614,62342.5694
2010-02-03 11:15:00,77.18,77.27,77.15,77.24,28981.99713399324,46.1733,46.2272,46.1554,46.2092,28981.9971
2010-02-03 11:20:00,77.23,77.24,77.06,77.11,28981.99713399324,46.2032,46.2092,46.1015,46.1315,28981.9971
2010-02-03 11:25:00,77.12,77.12,76.86,76.96,65678.62659861778,46.1374,46.1374,45.9819,46.0417,65678.6266
2010-02-03 11:30:00,76.96,77.05,76.94,77.0,37739.14734714227,46.0417,46.0956,46.0298,46.0656,37739.1473
2010-02-03 11:35:00,77.01,77.01,76.79,76.85,37843.39913539405,46.0716,46.0716,45.94,45.9759,37843.3991
2010-02-03 11:40:00,76.85,76.85,76.57,76.74,42847.484971479214,45.9759,45.9759,45.8084,45.9101,42847.485
2010-02-03 11:45:00,76.72,76.82,76.67,76.73,30233.01859301453,45.8981,45.958,45.8682,45.9041,30233.0186
2010-02-03 11:50:00,76.73,76.73,76.63,76.72,32005.29899329469,45.9041,45.9041,45.8443,45.8981,32005.299
2010-02-03 11:55:00,76.7,76.73,76.56,76.71,68701.92845791922,45.8862,45.9041,45.8024,45.8922,68701.9285
2010-02-03 12:00:00,76.68,76.92,76.66,76.91,60883.04433903616,45.8742,46.0178,45.8622,46.0118,60883.0443
2010-02-03 12:05:00,76.91,77.04,76.85,77.04,45349.52788952179,46.0118,46.0896,45.9759,46.0896,45349.5279
2010-02-03 12:10:00,77.05,77.15,77.01,77.12,24499.170239166942,46.0956,46.1554,46.0716,46.1374,24499.1702
2010-02-03 12:15:00,77.14,77.16,76.91,76.99,40449.69384168841,46.1494,46.1614,46.0118,46.0597,40449.6938
2010-02-03 12:20:00,76.99,76.99,76.8,76.85,21371.61659161372,46.0597,46.0597,45.946,45.9759,21371.6166
2010-02-03 12:25:00,76.86,76.88,76.72,76.83,23248.148780145657,45.9819,45.9939,45.8981,45.9639,23248.1488
2010-02-03 12:30:00,76.84,76.95,76.81,76.95,22831.14162713856,45.9699,46.0357,45.952,46.0357,22831.1416
2010-02-03 12:35:00,76.94,77.09,76.92,77.08,16784.53790853565,46.0298,46.1195,46.0178,46.1135,16784.5379
2010-02-03 12:40:00,77.06,77.08,76.89,76.89,25541.68812168469,46.1015,46.1135,45.9998,45.9998,25541.6881
2010-02-03 12:45:00,76.89,76.9,76.75,76.79,47330.31186630551,45.9998,46.0058,45.9161,45.94,47330.3119
2010-02-03 12:50:00,76.82,76.96,76.79,76.96,18035.559367556943,45.958,46.0417,45.94,46.0417,18035.5594
2010-02-03 12:55:00,76.96,77.02,76.72,76.77,72142.23747022777,46.0417,46.0776,45.8981,45.928,72142.2375
2010-02-03 13:00:00,76.77,76.89,76.74,76.89,37947.65092364582,45.928,45.9998,45.9101,45.9998,37947.6509
2010-02-03 13:05:00,76.9,77.18,76.9,77.14,40553.94562994018,46.0058,46.1733,46.0058,46.1494,40553.9456
2010-02-03 13:10:00,77.14,77.14,77.02,77.02,25437.43633343292,46.1494,46.1494,46.0776,46.0776,25437.4363
2010-02-03 13:15:00,77.03,77.07,76.97,77.07,26271.450639447103,46.0836,46.1075,46.0477,46.1075,26271.4506
2010-02-03 13:20:00,77.1,77.15,76.99,77.03,27626.72388672017,46.1255,46.1554,46.0597,46.0836,27626.7239
2010-02-03 13:25:00,77.02,77.1,77.02,77.1,14178.243202241296,46.0776,46.1255,46.0776,46.1255,14178.2432
2010-02-03 13:30:00,77.09,77.22,77.07,77.19,21892.87553287259,46.1195,46.1973,46.1075,46.1793,21892.8755
2010-02-03 13:35:00,77.19,77.29,77.04,77.04,22831.14162713856,46.1793,46.2391,46.0896,46.0896,22831.1416
2010-02-03 13:40:00,77.03,77.14,77.03,77.13,22518.38626238324,46.0836,46.1494,46.0836,46.1434,22518.3863
2010-02-03 13:45:00,77.13,77.25,77.09,77.13,23769.407721404525,46.1434,46.2152,46.1195,46.1434,23769.4077
2010-02-03 13:50:00,77.12,77.12,76.99,77.02,22205.630897627914,46.1374,46.1374,46.0597,46.0776,22205.6309
2010-02-03 13:55:00,77.01,77.03,76.94,76.98,24394.91845091517,46.0716,46.0836,46.0298,46.0537,24394.9185
2010-02-03 14:00:00,76.98,76.98,76.83,76.89,21058.8612268584,46.0537,46.0537,45.9639,45.9998,21058.8612
2010-02-03 14:05:00,76.9,76.93,76.84,76.91,23560.90414490098,46.0058,46.0238,45.9699,46.0118,23560.9041
2010-02-03 14:10:00,76.9,76.93,76.86,76.9,18973.82546182291,46.0058,46.0238,45.9819,46.0058,18973.8255
2010-02-03 14:15:00,76.9,77.0,76.87,76.87,21163.11301511017,46.0058,46.0656,45.9879,45.9879,21163.113
2010-02-03 14:20:00,76.88,76.94,76.74,76.78,39719.93132392599,45.9939,46.0298,45.9101,45.934,39719.9313
2010-02-03 14:25:00,76.76,76.79,76.57,76.66,84235.44490743359,45.9221,45.94,45.8084,45.8622,84235.4449
2010-02-03 14:30:00,76.66,76.73,76.52,76.53,132921.03002101215,45.8622,45.9041,45.7785,45.7845,132921.03
2010-02-03 14:35:00,76.53,76.55,76.41,76.48,42221.97424196856,45.7845,45.7964,45.7127,45.7546,42221.9742
2010-02-03 14:40:00,76.48,76.55,76.39,76.47,41387.95993595437,45.7546,45.7964,45.7007,45.7486,41387.9599
2010-02-03 14:45:00,76.47,76.64,76.45,76.54,41179.45635945082,45.7486,45.8503,45.7366,45.7905,41179.4564
2010-02-03 14:50:00,76.55,76.77,76.52,76.77,44724.01716001115,45.7964,45.928,45.7785,45.928,44724.0172
2010-02-03 14:55:00,76.76,76.79,76.66,76.77,36800.88125287631,45.9221,45.94,45.8622,45.928,36800.8813
2010-02-03 15:00:00,76.77,77.04,76.73,77.02,41075.20457119905,45.928,46.0896,45.9041,46.0776,41075.2046
2010-02-03 15:05:00,77.01,77.05,76.83,76.84,44828.26894826292,46.0716,46.0956,45.9639,45.9699,44828.2689
2010-02-03 15:10:00,76.85,76.89,76.74,76.84,33360.57224056776,45.9759,45.9998,45.9101,45.9699,33360.5722
2010-02-03 15:15:00,76.83,76.84,76.7,76.74,28147.982827979045,45.9639,45.9699,45.8862,45.9101,28147.9828
2010-02-03 15:20:00,76.74,76.77,76.65,76.7,32839.31329930889,45.9101,45.928,45.8563,45.8862,32839.3133
2010-02-03 15:25:00,76.7,76.88,76.67,76.88,23039.645203642107,45.8862,45.9939,45.8682,45.9939,23039.6452
2010-02-03 15:30:00,76.88,77.03,76.82,76.99,29920.26322825921,45.9939,46.0836,45.958,46.0597,29920.2632
2010-02-03 15:35:00,76.99,76.99,76.85,76.95,34715.84548784082,46.0597,46.0597,45.9759,46.0357,34715.8455
2010-02-03 15:40:00,76.94,77.14,76.94,77.01,91011.81114379891,46.0298,46.1494,46.0298,46.0716,91011.8111
2010-02-03 15:45:00,77.01,77.06,76.89,77.03,65053.115869107125,46.0716,46.1015,45.9998,46.0836,65053.1159
2010-02-03 15:50:00,77.03,77.03,76.85,76.99,65678.62659861778,46.0836,46.0836,45.9759,46.0597,65678.6266
2010-02-03 15:55:00,76.99,76.99,76.81,76.81,123851.1244431078,46.0597,46.0597,45.952,45.952,123851.1244
2010-02-04 09:30:00,76.19,76.19,75.4,75.58,139176.1373161186,45.5811,45.5811,45.1084,45.2161,139176.1373
2010-02-04 09:35:00,75.58,75.88,75.33,75.86,95598.88982687696,45.2161,45.3956,45.0666,45.3836,95598.8898
2010-02-04 09:40:00,75.86,75.86,75.48,75.57,88718.27180225987,45.3836,45.3836,45.1563,45.2101,88718.2718
2010-02-04 09:45:00,75.61,75.7,75.21,75.31,92262.8326028202,45.2341,45.2879,44.9948,45.0546,92262.8326
2010-02-04 09:50:00,75.27,75.42,75.03,75.39,54419.43346742616,45.0307,45.1204,44.8871,45.1025,54419.4335
2010-02-04 09:55:00,75.41,75.41,74.91,75.06,155856.4234364025,45.1144,45.1144,44.8153,44.905,155856.4234
2010-02-04 10:00:00,75.11,75.29,74.75,74.94,198078.39767837105,44.9349,45.0426,44.7196,44.8332,198078.3977
2010-02-04 10:05:00,74.94,75.16,74.79,74.96,131148.74962073198,44.8332,44.9649,44.7435,44.8452,131148.7496
2010-02-04 10:10:00,74.97,74.98,74.56,74.58,83401.43060141939,44.8512,44.8572,44.6059,44.6179,83401.4306
2010-02-04 10:15:00,74.54,74.84,74.4,74.69,90803.30756729536,44.5939,44.7734,44.5102,44.6837,90803.3076
2010-02-04 10:20:00,74.69,74.76,74.43,74.48,88197.012861001,44.6837,44.7256,44.5281,44.558,88197.0129
2010-02-04 10:25:00,74.47,74.5,74.28,74.37,85382.2145782031,44.5521,44.57,44.4384,44.4922,85382.2146
2010-02-04 10:30:00,74.36,74.83,74.32,74.61,91011.81114379891,44.4863,44.7674,44.4623,44.6358,91011.8111
2010-02-04 10:35:00,74.6,74.76,74.5,74.59,111862.16879415375,44.6298,44.7256,44.57,44.6239,111862.1688
2010-02-04 10:40:00,74.59,74.87,74.43,74.81,61091.5479155397,44.6239,44.7914,44.5281,44.7555,61091.5479
2010-02-04 10:45:00,74.8,75.01,74.77,74.92,64636.108716100025,44.7495,44.8751,44.7315,44.8213,64636.1087
2010-02-04 10:50:00,74.91,75.0,74.8,74.85,60361.78539777728,44.8153,44.8691,44.7495,44.7794,60361.7854
2010-02-04 10:55:00,74.86,74.86,74.54,74.54,55878.95850295099,44.7854,44.7854,44.5939,44.5939,55878.9585
2010-02-04 11:00:00,74.53,74.57,74.39,74.47,70161.45349344406,44.588,44.6119,44.5042,44.5521,70161.4535
2010-02-04 11:05:00,74.47,74.79,74.44,74.74,85277.96278995133,44.5521,44.7435,44.5341,44.7136,85277.9628
2010-02-04 11:10:00,74.7,74.71,74.44,74.55,63906.34619833761,44.6897,44.6956,44.5341,44.5999,63906.3462
2010-02-04 11:15:00,74.56,74.56,74.31,74.44,62134.06579805745,44.6059,44.6059,44.4563,44.5341,62134.0658
2010-02-04 11:20:00,74.45,74.49,74.33,74.48,46704.80113679486,44.5401,44.564,44.4683,44.558,46704.8011
2010-02-04 11:25:00,74.5,74.59,74.36,74.59,77042.07151806116,44.57,44.6239,44.4863,44.6239,77042.0715
2010-02-04 11:30:00,74.6,74.64,74.41,74.43,58798.00857400067,44.6298,44.6538,44.5162,44.5281,58798.0086
2010-02-04 11:35:00,74.42,74.54,74.12,74.18,141886.68381066475,44.5221,44.5939,44.3427,44.3786,141886.6838
2010-02-04 11:40:00,74.18,74.99,73.68,73.95,145431.24461122506,44.3786,44.8632,44.0794,44.241,145431.2446
2010-02-04 11:45:00,73.96,74.11,73.86,74.11,111653.6652176502,44.247,44.3367,44.1871,44.3367,111653.6652
2010-02-04 11:50:00,74.11,74.32,74.0,74.12,120098.06006604392,44.3367,44.4623,44.2709,44.3427,120098.0601
2010-02-04 11:55:00,74.11,74.23,74.07,74.19,98517.93989792666,44.3367,44.4085,44.3128,44.3846,98517.9399
2010-02-04 12:00:00,74.19,74.2,73.99,74.14,74852.7839647739,44.3846,44.3905,44.2649,44.3546,74852.784
2010-02-04 12:05:00,74.13,74.16,73.91,74.09,68806.180246171,44.3487,44.3666,44.217,44.3247,68806.1802
2010-02-04 12:10:00,74.09,74.19,73.84,73.84,76520.81257680229,44.3247,44.3846,44.1752,44.1752,76520.8126
2010-02-04 12:15:00,73.84,73.99,73.83,73.87,62863.82831581987,44.1752,44.2649,44.1692,44.1931,62863.8283
2010-02-04 12:20:00,73.88,73.98,73.81,73.97,67138.1516341426,44.1991,44.2589,44.1572,44.2529,67138.1516
2010-02-04 12:25:00,73.98,74.1,73.98,74.0,38781.665229660015,44.2589,44.3307,44.2589,44.2709,38781.6652
2010-02-04 12:30:00,74.0,74.14,73.97,74.12,49206.84405483744,44.2709,44.3546,44.2529,44.3427,49206.8441
2010-02-04 12:35:00,74.12,74.15,73.99,74.03,37843.39913539405,44.3427,44.3606,44.2649,44.2888,37843.3991
2010-02-04 12:40:00,74.04,74.06,73.9,73.99,59840.52645651841,44.2948,44.3068,44.2111,44.2649,59840.5265
2010-02-04 12:45:00,74.0,74.03,73.63,73.65,73810.26608225616,44.2709,44.2888,44.0495,44.0615,73810.2661
2010-02-04 12:50:00,73.61,73.83,73.6,73.79,67346.65521064616,44.0376,44.1692,44.0316,44.1452,67346.6552
2010-02-04 12:55:00,73.8,73.93,73.73,73.9,79022.85549484487,44.1512,44.229,44.1094,44.2111,79022.8555
2010-02-04 13:00:00,73.9,73.98,73.9,73.97,27730.97567497195,44.2111,44.2589,44.2111,44.2529,27730.9757
2010-02-04 13:05:00,73.97,73.99,73.84,73.84,79335.6108596002,44.2529,44.2649,44.1752,44.1752,79335.6109
2010-02-04 13:10:00,73.85,73.86,73.74,73.79,36905.13304112808,44.1811,44.1871,44.1153,44.1452,36905.133
2010-02-04 13:15:00,73.79,73.85,73.76,73.82,25333.18454518114,44.1452,44.1811,44.1273,44.1632,25333.1845
2010-02-04 13:20:00,73.83,73.84,73.67,73.75,56817.22459721696,44.1692,44.1752,44.0735,44.1213,56817.2246
2010-02-04 13:25:00,73.74,73.85,73.73,73.83,33152.06866406421,44.1153,44.1811,44.1094,44.1692,33152.0687
2010-02-04 13:30:00,73.83,73.89,73.77,73.79,61404.30328029503,44.1692,44.2051,44.1333,44.1452,61404.3033
2010-02-04 13:35:00,73.8,73.84,73.69,73.72,97683.92559191246,44.1512,44.1752,44.0854,44.1034,97683.9256
2010-02-04 13:40:00,73.71,73.72,73.38,73.39,131565.7567737391,44.0974,44.1034,43.9,43.9059,131565.7568
2010-02-04 13:45:00,73.38,73.66,73.31,73.66,130940.24604422844,43.9,44.0675,43.8581,44.0675,130940.246
2010-02-04 13:50:00,73.66,73.76,73.57,73.62,52542.90127889421,44.0675,44.1273,44.0136,44.0435,52542.9013
2010-02-04 13:55:00,73.63,73.73,73.53,73.63,52751.40485539776,44.0495,44.1094,43.9897,44.0495,52751.4049
2010-02-04 14:00:00,73.64,73.8,73.6,73.74,42430.477818472114,44.0555,44.1512,44.0316,44.1153,42430.4778
2010-02-04 14:05:00,73.73,73.79,73.62,73.62,52542.90127889421,44.1094,44.1452,44.0435,44.0435,52542.9013
2010-02-04 14:10:00,73.63,73.72,73.57,73.66,57546.987114979376,44.0495,44.1034,44.0136,44.0675,57546.9871
2010-02-04 14:15:00,73.65,73.81,73.51,73.78,84965.207425196,44.0615,44.1572,43.9777,44.1393,84965.2074
2010-02-04 14:20:00,73.78,74.0,73.77,73.96,104564.54361652955,44.1393,44.2709,44.1333,44.247,104564.5436
2010-02-04 14:25:00,73.94,74.0,73.9,73.99,57859.74247973471,44.235,44.2709,44.2111,44.2649,57859.7425
2010-02-04 14:30:00,74.0,74.12,73.91,74.09,80273.87695386616,44.2709,44.3427,44.217,44.3247,80273.877
2010-02-04 14:35:00,74.11,74.11,74.03,74.06,57755.490691482926,44.3367,44.3367,44.2888,44.3068,57755.4907
2010-02-04 14:40:00,74.07,74.16,73.98,74.0,110089.8883938736,44.3128,44.3666,44.2589,44.2709,110089.8884
2010-02-04 14:45:00,73.99,74.01,73.87,73.96,125310.64947863264,44.2649,44.2769,44.1931,44.247,125310.6495
2010-02-04 14:50:00,73.96,73.98,73.89,73.92,91116.06293205069,44.247,44.2589,44.2051,44.223,91116.0629
2010-02-04 14:55:00,73.93,73.97,73.86,73.86,60778.79255078438,44.229,44.2529,44.1871,44.1871,60778.7926
2010-02-04 15:00:00,73.87,73.89,73.65,73.66,90803.30756729536,44.1931,44.2051,44.0615,44.0675,90803.3076
2010-02-04 15:05:00,73.67,73.75,73.61,73.72,141052.66950465055,44.0735,44.1213,44.0376,44.1034,141052.6695
2010-02-04 15:10:00,73.72,73.72,73.54,73.56,73080.50356449375,44.1034,44.1034,43.9957,44.0077,73080.5036
2010-02-04 15:15:00,73.58,73.62,73.38,73.45,122183.0958310794,44.0196,44.0435,43.9,43.9418,122183.0958
2010-02-04 15:20:00,73.46,73.55,73.38,73.49,79127.10728309664,43.9478,44.0017,43.9,43.9658,79127.1073
2010-02-04 15:25:00,73.48,73.68,73.48,73.67,92262.8326028202,43.9598,44.0794,43.9598,44.0735,92262.8326
2010-02-04 15:30:00,73.67,73.84,73.57,73.73,138967.63373961506,44.0735,44.1752,44.0136,44.1094,138967.6337
2010-02-04 15:35:00,73.73,73.76,73.45,73.5,154918.15734213652,44.1094,44.1273,43.9418,43.9718,154918.1573
2010-02-04 15:40:00,73.49,73.77,73.49,73.66,149809.81971779958,43.9658,44.1333,43.9658,44.0675,149809.8197
2010-02-04 15:45:00,73.67,73.7,73.37,73.43,147829.03574101586,44.0735,44.0914,43.894,43.9299,147829.0357
2010-02-04 15:50:00,73.44,73.5,73.32,73.33,252602.082934049,43.9359,43.9718,43.8641,43.8701,252602.0829
2010-02-04 15:55:00,73.32,73.34,73.19,73.25,362796.2231161744,43.8641,43.876,43.7863,43.8222,362796.2231
2010-02-05 09:30:00,73.26,74.01,73.14,73.15,189946.75819473265,43.8282,44.2769,43.7564,43.7624,189946.7582
2010-02-05 09:35:00,73.2,73.2,72.71,72.9,146786.51785849812,43.7923,43.7923,43.4991,43.6128,146786.5179
2010-02-05 09:40:00,72.92,73.39,72.71,73.1,72663.49641148665,43.6248,43.9059,43.4991,43.7325,72663.4964
2010-02-05 09:45:00,73.08,73.42,72.9,72.9,94243.61657960391,43.7205,43.9239,43.6128,43.6128,94243.6166
2010-02-05 09:50:00,72.92,73.24,72.69,72.74,62342.569374561,43.6248,43.8162,43.4872,43.5171,62342.5694
2010-02-05 09:55:00,72.74,73.1,72.62,72.95,129897.72816171072,43.5171,43.7325,43.4453,43.6427,129897.7282
2010-02-05 10:00:00,72.95,73.01,72.76,72.8,86528.98424897261,43.6427,43.6786,43.529,43.553,86528.9842
2010-02-05 10:05:00,72.81,72.81,72.47,72.53,137612.360492342,43.559,43.559,43.3556,43.3914,137612.3605
2010-02-05 10:10:00,72.53,73.02,72.47,72.85,115927.98853597297,43.3914,43.6846,43.3556,43.5829,115927.9885
2010-02-05 10:15:00,72.82,72.93,72.55,72.6,139593.1444691257,43.5649,43.6307,43.4034,43.4333,139593.1445
2010-02-05 10:20:00,72.61,72.97,72.56,72.93,144284.47494045555,43.4393,43.6547,43.4094,43.6307,144284.4749
2010-02-05 10:25:00,72.92,73.19,72.87,72.94,149392.8125647925,43.6248,43.7863,43.5949,43.6367,149392.8126
2010-02-05 10:30:00,72.95,73.2,72.94,73.1,146369.51070549103,43.6427,43.7923,43.6367,43.7325,146369.5107
2010-02-05 10:35:00,73.09,73.2,72.93,73.06,105711.31328729908,43.7265,43.7923,43.6307,43.7085,105711.3133
2010-02-05 10:40:00,73.07,73.42,73.06,73.29,161903.0271550054,43.7145,43.9239,43.7085,43.8461,161903.0272
2010-02-05 10:45:00,73.28,73.37,73.13,73.15,81733.401989391,43.8401,43.894,43.7504,43.7624,81733.402
2010-02-05 10:50:00,73.16,73.4,73.15,73.18,73080.50356449375,43.7683,43.9119,43.7624,43.7803,73080.5036
2010-02-05 10:55:00,73.16,73.23,73.04,73.22,107900.60084058634,43.7683,43.8102,43.6966,43.8042,107900.6008
2010-02-05 11:00:00,73.23,73.33,73.07,73.17,203395.2388792116,43.8102,43.8701,43.7145,43.7743,203395.2389
2010-02-05 11:05:00,73.16,73.26,73.01,73.2,120515.06721905102,43.7683,43.8282,43.6786,43.7923,120515.0672
2010-02-05 11:10:00,73.19,73.23,73.0,73.15,101749.74533373164,43.7863,43.8102,43.6726,43.7624,101749.7453
2010-02-05 11:15:00,73.14,73.36,73.1,73.27,81524.89841288746,43.7564,43.888,43.7325,43.8342,81524.8984
2010-02-05 11:20:00,73.26,73.27,72.99,73.25,78814.35191834133,43.8282,43.8342,43.6666,43.8222,78814.3519
2010-02-05 11:25:00,73.24,73.26,72.99,73.01,90803.30756729536,43.8162,43.8282,43.6666,43.6786,90803.3076
2010-02-05 11:30:00,72.98,73.03,72.59,72.61,179521.57936955523,43.6607,43.6906,43.4273,43.4393,179521.5794
2010-02-05 11:35:00,72.62,72.82,72.5,72.78,377182.9698949192,43.4453,43.5649,43.3735,43.541,377182.9699
2010-02-05 11:40:00,72.78,73.0,72.75,72.91,238528.09152005945,43.541,43.6726,43.5231,43.6188,238528.0915
2010-02-05 11:45:00,72.9,72.91,72.47,72.58,215384.1945281656,43.6128,43.6188,43.3556,43.4214,215384.1945
2010-02-05 11:50:00,72.56,72.77,72.44,72.47,171494.19167416863,43.4094,43.535,43.3376,43.3556,171494.1917
2010-02-05 11:55:00,72.47,72.54,72.28,72.34,151582.10011807975,43.3556,43.3974,43.2419,43.2778,151582.1001
2010-02-05 12:00:00,72.34,72.44,72.18,72.18,186089.44202941703,43.2778,43.3376,43.1821,43.1821,186089.442
2010-02-05 12:05:00,72.2,72.55,72.17,72.51,137091.10155108312,43.194,43.4034,43.1761,43.3795,137091.1016
2010-02-05 12:10:00,72.52,72.54,72.25,72.33,49728.10299609631,43.3855,43.3974,43.2239,43.2718,49728.103
2010-02-05 12:15:00,72.35,72.47,72.22,72.44,78188.84118883067,43.2838,43.3556,43.206,43.3376,78188.8412
2010-02-05 12:20:00,72.45,72.64,72.38,72.47,83401.43060141939,43.3436,43.4573,43.3017,43.3556,83401.4306
2010-02-05 12:25:00,72.47,72.69,72.44,72.61,63489.33904533051,43.3556,43.4872,43.3376,43.4393,63489.339
2010-02-05 12:30:00,72.62,72.64,72.42,72.56,55878.95850295099,43.4453,43.4573,43.3256,43.4094,55878.9585
2010-02-05 12:35:00,72.56,72.65,72.36,72.37,64844.612292603575,43.4094,43.4632,43.2897,43.2957,64844.6123
2010-02-05 12:40:00,72.35,72.43,72.15,72.43,84443.94848393713,43.2838,43.3316,43.1641,43.3316,84443.9485
2010-02-05 12:45:00,72.42,72.51,72.37,72.44,55357.69956169212,43.3256,43.3795,43.2957,43.3376,55357.6996
2010-02-05 12:50:00,72.44,72.44,72.14,72.34,61612.806856798576,43.3376,43.3376,43.1581,43.2778,61612.8069
2010-02-05 12:55:00,72.33,72.46,72.26,72.42,54627.9370439297,43.2718,43.3496,43.2299,43.3256,54627.937
2010-02-05 13:00:00,72.4,72.41,72.25,72.34,67867.91415190503,43.3137,43.3197,43.2239,43.2778,67867.9142
2010-02-05 13:05:00,72.36,72.36,72.02,72.07,74748.53217652213,43.2897,43.2897,43.0863,43.1162,74748.5322
2010-02-05 13:10:00,72.08,72.26,72.0,72.19,78084.5894005789,43.1222,43.2299,43.0744,43.188,78084.5894
2010-02-05 13:15:00,72.18,72.39,72.09,72.36,90594.8039907918,43.1821,43.3077,43.1282,43.2897,90594.804
2010-02-05 13:20:00,72.35,72.36,71.94,72.01,85799.2217312102,43.2838,43.2897,43.0385,43.0804,85799.2217
2010-02-05 13:25:00,72.02,72.15,71.94,71.99,61300.05149204325,43.0863,43.1641,43.0385,43.0684,61300.0515
2010-02-05 13:30:00,71.98,72.06,71.71,71.8,103939.03288701893,43.0624,43.1103,42.9009,42.9547,103939.0329
2010-02-05 13:35:00,71.79,71.84,71.39,71.61,140010.1516221328,42.9487,42.9787,42.7094,42.8411,140010.1516
2010-02-05 13:40:00,71.62,71.64,71.33,71.41,168262.38623836363,42.847,42.859,42.6735,42.7214,168262.3862
2010-02-05 13:45:00,71.44,71.6,71.37,71.57,91845.8254498131,42.7393,42.8351,42.6975,42.8171,91845.8254
2010-02-05 13:50:00,71.58,71.64,71.46,71.53,118534.28324226732,42.8231,42.859,42.7513,42.7932,118534.2832
2010-02-05 13:55:00,71.52,71.64,71.24,71.27,115302.47780646232,42.7872,42.859,42.6197,42.6376,115302.4778
2010-02-05 14:00:00,71.29,71.67,71.27,71.67,93618.10585009328,42.6496,42.8769,42.6376,42.8769,93618.1059
2010-02-05 14:05:00,71.67,71.69,71.39,71.47,76729.31615330584,42.8769,42.8889,42.7094,42.7573,76729.3162
2010-02-05 14:10:00,71.48,71.6,71.4,71.6,69952.94991694052,42.7633,42.8351,42.7154,42.8351,69952.9499
2010-02-05 14:15:00,71.59,71.78,71.56,71.63,117179.00999499424,42.8291,42.9428,42.8111,42.853,117179.01
2010-02-05 14:20:00,71.64,71.73,71.54,71.7,101749.74533373164,42.859,42.9128,42.7992,42.8949,101749.7453
2010-02-05 14:25:00,71.71,71.87,71.66,71.75,79752.61801260729,42.9009,42.9966,42.871,42.9248,79752.618
2010-02-05 14:30:00,71.74,71.76,71.47,71.71,104147.53646352248,42.9188,42.9308,42.7573,42.9009,104147.5365
2010-02-05 14:35:00,71.72,71.75,71.48,71.51,122287.34761933118,42.9069,42.9248,42.7633,42.7812,122287.3476
2010-02-05 14:40:00,71.52,71.54,71.29,71.37,80690.88410687326,42.7872,42.7992,42.6496,42.6975,80690.8841
2010-02-05 14:45:00,71.37,71.65,71.24,71.56,141261.1730811541,42.6975,42.865,42.6197,42.8111,141261.1731
2010-02-05 14:50:00,71.56,71.86,71.56,71.83,122808.60656059004,42.8111,42.9906,42.8111,42.9727,122808.6066
2010-02-05 14:55:00,71.84,72.03,71.67,72.03,216739.46777543865,42.9787,43.0923,42.8769,43.0923,216739.4678
2010-02-05 15:00:00,72.02,72.38,72.01,72.28,173162.220286197,43.0863,43.3017,43.0804,43.2419,173162.2203
2010-02-05 15:05:00,72.29,72.88,72.26,72.67,300245.1501651098,43.2479,43.6008,43.2299,43.4752,300245.1502
2010-02-05 15:10:00,72.65,73.07,72.53,73.05,163883.81113178912,43.4632,43.7145,43.3914,43.7025,163883.8111
2010-02-05 15:15:00,73.02,73.06,72.57,73.03,145118.48924646975,43.6846,43.7085,43.4154,43.6906,145118.4892
2010-02-05 15:20:00,73.01,73.17,72.86,72.89,121453.333313317,43.6786,43.7743,43.5889,43.6068,121453.3333
2010-02-05 15:25:00,72.88,73.09,72.76,72.98,155647.91985989895,43.6008,43.7265,43.529,43.6607,155647.9199
2010-02-05 15:30:00,72.98,73.59,72.84,73.41,233732.50926047785,43.6607,44.0256,43.5769,43.9179,233732.5093
2010-02-05 15:35:00,73.41,73.53,73.22,73.43,179313.07579305168,43.9179,43.9897,43.8042,43.9299,179313.0758
2010-02-05 15:40:00,73.43,73.53,73.23,73.45,179625.831157807,43.9299,43.9897,43.8102,43.9418,179625.8312
2010-02-05 15:45:00,73.47,73.53,73.01,73.05,270846.1458781095,43.9538,43.9897,43.6786,43.7025,270846.1459
2010-02-05 15:50:00,73.05,73.6,73.05,73.56,276788.4978084606,43.7025,44.0316,43.7025,44.0077,276788.4978
2010-02-05 15:55:00,73.54,73.76,73.48,73.64,396469.5507214975,43.9957,44.1273,43.9598,44.0555,396469.5507
2010-02-08 09:30:00,73.64,73.9,73.14,73.14,114259.95992394457,44.0555,44.2111,43.7564,43.7564,114259.9599
2010-02-08 09:35:00,73.21,73.6,72.92,73.6,90282.04862603649,43.7983,44.0316,43.6248,44.0316,90282.0486
2010-02-08 09:40:00,73.52,73.77,73.36,73.61,94869.12730911456,43.9837,44.1333,43.888,44.0376,94869.1273
2010-02-08 09:45:00,73.6,73.72,73.37,73.56,138759.13016311152,44.0316,44.1034,43.894,44.0077,138759.1302
2010-02-08 09:50:00,73.55,73.78,73.36,73.66,132295.51929150152,44.0017,44.1393,43.888,44.0675,132295.5193
2010-02-08 09:55:00,73.65,73.76,73.48,73.65,73810.26608225616,44.0615,44.1273,43.9598,44.0615,73810.2661
2010-02-08 10:00:00,73.66,73.91,73.57,73.87,110819.650911636,44.0675,44.217,44.0136,44.1931,110819.6509
2010-02-08 10:05:00,73.9,74.09,73.76,73.98,84026.94133093003,44.2111,44.3247,44.1273,44.2589,84026.9413
2010-02-08 10:10:00,73.98,74.59,73.97,74.53,121870.34046632408,44.2589,44.6239,44.2529,44.588,121870.3405
2010-02-08 10:15:00,74.53,74.67,74.31,74.4,99039.19883918553,44.588,44.6717,44.4563,44.5102,99039.1988
2010-02-08 10:20:00,74.42,74.44,73.99,74.19,59632.02288001486,44.5221,44.5341,44.2649,44.3846,59632.0229
2010-02-08 10:25:00,74.16,74.43,73.95,74.16,66825.39626938729,44.3666,44.5281,44.241,44.3666,66825.3963
2010-02-08 10:30:00,74.15,74.2,73.96,74.09,71620.9785289689,44.3606,44.3905,44.247,44.3247,71620.9785
2010-02-08 10:35:00,74.1,74.34,74.07,74.13,83297.17881316761,44.3307,44.4743,44.3128,44.3487,83297.1788
2010-02-08 10:40:00,74.11,74.44,74.09,74.4,57755.490691482926,44.3367,44.5341,44.3247,44.5102,57755.4907
2010-02-08 10:45:00,74.38,74.64,74.37,74.62,71933.73389372423,44.4982,44.6538,44.4922,44.6418,71933.7339
2010-02-08 10:50:00,74.61,74.64,74.34,74.35,57338.48353847583,44.6358,44.6538,44.4743,44.4803,57338.4835
2010-02-08 10:55:00,74.33,74.49,74.33,74.45,55670.45492644744,44.4683,44.564,44.4683,44.5401,55670.4549
2010-02-08 11:00:00,74.45,74.79,74.45,74.77,155752.17164815072,44.5401,44.7435,44.5401,44.7315,155752.1716
2010-02-08 11:05:00,74.78,75.04,74.67,74.94,150956.5893885691,44.7375,44.8931,44.6717,44.8332,150956.5894
2010-02-08 11:10:00,74.95,75.02,74.83,74.87,63385.08725707874,44.8392,44.8811,44.7674,44.7914,63385.0873
2010-02-08 11:15:00,74.86,75.31,74.72,75.25,221118.0428820132,44.7854,45.0546,44.7016,45.0187,221118.0429
2010-02-08 11:20:00,75.28,75.38,74.98,75.03,192031.7939597681,45.0366,45.0965,44.8572,44.8871,192031.794
2010-02-08 11:25:00,75.03,75.05,74.71,74.71,66512.64090463196,44.8871,44.8991,44.6956,44.6956,66512.6409
2010-02-08 11:30:00,74.72,74.81,74.57,74.59,81003.63947162859,44.7016,44.7555,44.6119,44.6239,81003.6395
2010-02-08 11:35:00,74.59,74.63,74.44,74.54,83401.43060141939,44.6239,44.6478,44.5341,44.5939,83401.4306
2010-02-08 11:40:00,74.54,74.74,74.52,74.73,98726.4434744302,44.5939,44.7136,44.582,44.7076,98726.4435
2010-02-08 11:45:00,74.73,74.94,74.72,74.8,151686.35190633152,44.7076,44.8332,44.7016,44.7495,151686.3519
2010-02-08 11:50:00,74.81,74.87,74.52,74.57,47121.80828980196,44.7555,44.7914,44.582,44.6119,47121.8083
2010-02-08 11:55:00,74.57,74.59,74.46,74.53,32839.31329930889,44.6119,44.6239,44.5461,44.588,32839.3133
2010-02-08 12:00:00,74.53,74.57,74.34,74.34,32839.31329930889,44.588,44.6119,44.4743,44.4743,32839.3133
2010-02-08 12:05:00,74.36,74.4,74.26,74.4,92054.32902631666,44.4863,44.5102,44.4264,44.5102,92054.329
2010-02-08 12:10:00,74.39,74.39,74.15,74.17,59840.52645651841,44.5042,44.5042,44.3606,44.3726,59840.5265
2010-02-08 12:15:00,74.16,74.62,74.15,74.49,78918.6037065931,44.3666,44.6418,44.3606,44.564,78918.6037
2010-02-08 12:20:00,74.47,74.62,74.42,74.6,48477.08153707502,44.5521,44.6418,44.5221,44.6298,48477.0815
2010-02-08 12:25:00,74.6,74.63,74.54,74.62,18556.81830881581,44.6298,44.6478,44.5939,44.6418,18556.8183
2010-02-08 12:30:00,74.62,74.62,74.42,74.42,75999.55363554342,44.6418,44.6418,44.5221,44.5221,75999.5536
2010-02-08 12:35:00,74.41,74.46,74.33,74.41,95390.38625037344,44.5162,44.5461,44.4683,44.5162,95390.3863
2010-02-08 12:40:00,74.41,74.45,74.17,74.23,60674.54076253261,44.5162,44.5401,44.3726,44.4085,60674.5408
2010-02-08 12:45:00,74.22,74.33,74.2,74.23,74644.28038827036,44.4025,44.4683,44.3905,44.4085,74644.2804
2010-02-08 12:50:00,74.23,74.31,74.16,74.31,85903.47351946197,44.4085,44.4563,44.3666,44.4563,85903.4735
2010-02-08 12:55:00,74.31,74.36,74.16,74.16,30545.77395776985,44.4563,44.4863,44.3666,44.3666,30545.774
2010-02-08 13:00:00,74.17,74.21,74.03,74.05,22205.630897627914,44.3726,44.3965,44.2888,44.3008,22205.6309
2010-02-08 13:05:00,74.07,74.18,73.88,73.9,85486.46636645487,44.3128,44.3786,44.1991,44.2111,85486.4664
2010-02-08 13:10:00,73.92,73.93,73.66,73.81,99977.4649334515,44.223,44.229,44.0675,44.1572,99977.4649
2010-02-08 13:15:00,73.81,73.83,73.6,73.78,102271.00427499053,44.1572,44.1692,44.0316,44.1393,102271.0043
2010-02-08 13:20:00,73.8,73.87,73.68,73.7,50457.865513858735,44.1512,44.1931,44.0794,44.0914,50457.8655
2010-02-08 13:25:00,73.68,73.77,73.64,73.71,39198.67238266712,44.0794,44.1333,44.0555,44.0974,39198.6724
2010-02-08 13:30:00,73.73,73.83,73.69,73.69,24811.925603922267,44.1094,44.1692,44.0854,44.0854,24811.9256
2010-02-08 13:35:00,73.69,73.85,73.68,73.8,26792.709580705978,44.0854,44.1811,44.0794,44.1512,26792.7096
2010-02-08 13:40:00,73.8,73.81,73.73,73.75,29503.25607525211,44.1512,44.1572,44.1094,44.1213,29503.2561
2010-02-08 13:45:00,73.77,73.81,73.55,73.66,27001.213157209528,44.1333,44.1572,44.0017,44.0675,27001.2132
2010-02-08 13:50:00,73.64,73.82,73.59,73.65,24186.414874411625,44.0555,44.1632,44.0256,44.0615,24186.4149
2010-02-08 13:55:00,73.67,73.72,73.51,73.58,39094.42059441534,44.0735,44.1034,43.9777,44.0196,39094.4206
2010-02-08 14:00:00,73.59,73.82,73.59,73.76,61300.05149204325,44.0256,44.1632,44.0256,44.1273,61300.0515
2010-02-08 14:05:00,73.74,73.84,73.73,73.78,25750.191698188235,44.1153,44.1752,44.1094,44.1393,25750.1917
2010-02-08 14:10:00,73.78,73.86,73.63,73.86,39094.42059441534,44.1393,44.1871,44.0495,44.1871,39094.4206
2010-02-08 14:15:00,73.86,73.88,73.75,73.84,34507.34191133727,44.1871,44.1991,44.1213,44.1752,34507.3419
2010-02-08 14:20:00,73.81,73.86,73.64,73.86,34507.34191133727,44.1572,44.1871,44.0555,44.1871,34507.3419
2010-02-08 14:25:00,73.85,73.97,73.83,73.85,41804.96708896147,44.1811,44.2529,44.1692,44.1811,41804.9671
2010-02-08 14:30:00,73.82,73.88,73.75,73.79,66304.13732812842,44.1632,44.1991,44.1213,44.1452,66304.1373
2010-02-08 14:35:00,73.81,73.82,73.55,73.62,30024.51501651098,44.1572,44.1632,44.0017,44.0435,30024.515
2010-02-08 14:40:00,73.62,73.69,73.53,73.65,43368.743912738086,44.0435,44.0854,43.9897,44.0615,43368.7439
2010-02-08 14:45:00,73.64,73.81,73.6,73.76,29816.01144000743,44.0555,44.1572,44.0316,44.1273,29816.0114
2010-02-08 14:50:00,73.74,73.91,73.74,73.84,40866.7009946955,44.1153,44.217,44.1153,44.1752,40866.701
2010-02-08 14:55:00,73.83,73.83,73.64,73.71,36383.87409986921,44.1692,44.1692,44.0555,44.0974,36383.8741
2010-02-08 15:00:00,73.72,73.77,73.42,73.58,62551.07295106454,44.1034,44.1333,43.9239,44.0196,62551.073
2010-02-08 15:05:00,73.59,73.71,73.5,73.6,65574.37481036599,44.0256,44.0974,43.9718,44.0316,65574.3748
2010-02-08 15:10:00,73.59,73.6,73.47,73.5,53064.16022015309,44.0256,44.0316,43.9538,43.9718,53064.1602
2010-02-08 15:15:00,73.47,73.52,73.3,73.32,79961.12158911084,43.9538,43.9837,43.8521,43.8641,79961.1216
2010-02-08 15:20:00,73.32,73.46,73.3,73.37,89448.0343200223,43.8641,43.9478,43.8521,43.894,89448.0343
2010-02-08 15:25:00,73.36,73.55,73.26,73.54,74331.52502351503,43.888,44.0017,43.8282,43.9957,74331.525
2010-02-08 15:30:00,73.55,73.72,73.51,73.65,77771.83403582359,44.0017,44.1034,43.9777,44.0615,77771.834
2010-02-08 15:35:00,73.65,73.67,73.5,73.63,60361.78539777728,44.0615,44.0735,43.9718,44.0495,60361.7854
2010-02-08 15:40:00,73.62,73.74,73.5,73.62,121244.82973681344,44.0435,44.1153,43.9718,44.0435,121244.8297
2010-02-08 15:45:00,73.65,73.7,73.38,73.38,101124.234604221,44.0615,44.0914,43.9,43.9,101124.2346
2010-02-08 15:50:00,73.38,73.46,73.17,73.17,142199.43917542006,43.9,43.9478,43.7743,43.7743,142199.4392
2010-02-08 15:55:00,73.17,73.32,73.17,73.2,183795.902687878,43.7743,43.8641,43.7743,43.7923,183795.9027
2010-02-09 09:30:00,74.24,74.82,74.0,74.61,162320.0343080125,44.4145,44.7615,44.2709,44.6358,162320.0343
2010-02-09 09:35:00,74.63,74.76,74.26,74.3,71412.47495246536,44.6478,44.7256,44.4264,44.4504,71412.475
2010-02-09 09:40:00,74.3,74.44,74.05,74.39,65053.115869107125,44.4504,44.5341,44.3008,44.5042,65053.1159
2010-02-09 09:45:00,74.39,74.49,73.97,74.07,61612.806856798576,44.5042,44.564,44.2529,44.3128,61612.8069
2010-02-09 09:50:00,74.06,74.41,73.97,74.25,141261.1730811541,44.3068,44.5162,44.2529,44.4204,141261.1731
2010-02-09 09:55:00,74.27,74.44,74.09,74.19,53585.41916141196,44.4324,44.5341,44.3247,44.3846,53585.4192
2010-02-09 10:00:00,74.17,74.2,73.87,74.1,60674.54076253261,44.3726,44.3905,44.1931,44.3307,60674.5408
2010-02-09 10:05:00,74.16,74.36,74.08,74.2,36800.88125287631,44.3666,44.4863,44.3187,44.3905,36800.8813
2010-02-09 10:10:00,74.2,74.29,74.1,74.16,166281.60226157992,44.3905,44.4444,44.3307,44.3666,166281.6023
2010-02-09 10:15:00,74.16,74.38,74.1,74.36,74018.7696587597,44.3666,44.4982,44.3307,44.4863,74018.7697
2010-02-09 10:20:00,74.38,74.44,74.22,74.23,111966.42058240554,44.4982,44.5341,44.4025,44.4085,111966.4206
2010-02-09 10:25:00,74.23,74.42,74.2,74.4,70057.20170519229,44.4085,44.5221,44.3905,44.5102,70057.2017
2010-02-09 10:30:00,74.39,74.46,74.31,74.41,121661.83688982054,44.5042,44.5461,44.4563,44.5162,121661.8369
2010-02-09 10:35:00,74.41,74.44,74.17,74.17,43577.24748924163,44.5162,44.5341,44.3726,44.3726,43577.2475
2010-02-09 10:40:00,74.17,74.35,74.02,74.08,41596.46351245792,44.3726,44.4803,44.2828,44.3187,41596.4635
2010-02-09 10:45:00,74.05,74.17,74.02,74.17,41283.7081477026,44.3008,44.3726,44.2828,44.3726,41283.7081
2010-02-09 10:50:00,74.14,74.21,73.97,74.2,33777.57939357485,44.3546,44.3965,44.2529,44.3905,33777.5794
2010-02-09 10:55:00,74.18,74.25,73.91,73.95,37322.14019413518,44.3786,44.4204,44.217,44.241,37322.1402
2010-02-09 11:00:00,73.94,73.94,73.68,73.91,63385.08725707874,44.235,44.235,44.0794,44.217,63385.0873
2010-02-09 11:05:00,73.9,73.94,73.49,73.51,61091.5479155397,44.2111,44.235,43.9658,43.9777,61091.5479
2010-02-09 11:10:00,73.51,73.77,73.36,73.61,66512.64090463196,43.9777,44.1333,43.888,44.0376,66512.6409
2010-02-09 11:15:00,73.62,73.92,73.5,73.91,79544.11443610374,44.0435,44.223,43.9718,44.217,79544.1144
2010-02-09 11:20:00,73.91,74.03,73.79,73.9,42430.477818472114,44.217,44.2888,44.1452,44.2111,42430.4778
2010-02-09 11:25:00,73.89,73.9,73.58,73.69,51083.37624336938,44.2051,44.2111,44.0196,44.0854,51083.3762
2010-02-09 11:30:00,73.72,74.38,73.57,74.38,115927.98853597297,44.1034,44.4982,44.0136,44.4982,115927.9885
2010-02-09 11:35:00,74.39,74.57,74.26,74.44,132087.01571499795,44.5042,44.6119,44.4264,44.5341,132087.0157
2010-02-09 11:40:00,74.48,74.58,74.19,74.57,82254.66093064987,44.558,44.6179,44.3846,44.6119,82254.6609
2010-02-09 11:45:00,74.58,74.67,74.31,74.58,129272.21743220004,44.6179,44.6717,44.4563,44.6179,129272.2174
2010-02-09 11:50:00,74.57,75.04,74.55,74.98,93618.10585009328,44.6119,44.8931,44.5999,44.8572,93618.1059
2010-02-09 11:55:00,74.99,75.0,74.77,74.84,106753.83116981684,44.8632,44.8691,44.7315,44.7734,106753.8312
2010-02-09 12:00:00,74.88,75.24,74.85,75.21,80586.63231862149,44.7973,45.0127,44.7794,44.9948,80586.6323
2010-02-09 12:05:00,75.24,75.55,75.22,75.38,106858.0829580686,45.0127,45.1982,45.0008,45.0965,106858.083
2010-02-09 12:10:00,75.38,75.49,75.32,75.45,63385.08725707874,45.0965,45.1623,45.0606,45.1384,63385.0873
2010-02-09 12:15:00,75.44,75.68,75.38,75.48,57025.728173720505,45.1324,45.276,45.0965,45.1563,57025.7282
2010-02-09 12:20:00,75.51,75.59,75.39,75.39,52647.15306714599,45.1742,45.2221,45.1025,45.1025,52647.1531
2010-02-09 12:25:00,75.38,75.43,75.28,75.41,64740.36050435181,45.0965,45.1264,45.0366,45.1144,64740.3605
2010-02-09 12:30:00,75.43,75.53,75.39,75.45,39094.42059441534,45.1264,45.1862,45.1025,45.1384,39094.4206
2010-02-09 12:35:00,75.44,75.55,75.39,75.39,33881.83118182663,45.1324,45.1982,45.1025,45.1025,33881.8312
2010-02-09 12:40:00,75.4,75.46,74.68,75.09,283356.36046832235,45.1084,45.1443,44.6777,44.923,283356.3605
2010-02-09 12:45:00,75.09,75.38,74.96,75.24,115823.73674772118,44.923,45.0965,44.8452,45.0127,115823.7367
2010-02-09 12:50:00,75.21,75.29,74.97,75.16,99768.96135694794,44.9948,45.0426,44.8512,44.9649,99768.9614
2010-02-09 12:55:00,75.15,75.47,75.09,75.37,47747.3190193126,44.9589,45.1503,44.923,45.0905,47747.319
2010-02-09 13:00:00,75.37,75.54,75.23,75.23,46704.80113679486,45.0905,45.1922,45.0067,45.0067,46704.8011
2010-02-09 13:05:00,75.23,75.48,75.14,75.33,48581.33332532679,45.0067,45.1563,44.9529,45.0666,48581.3333
2010-02-09 13:10:00,75.31,75.32,75.13,75.13,19286.58082657824,45.0546,45.0606,44.9469,44.9469,19286.5808
2010-02-09 13:15:00,75.11,75.13,74.96,75.06,21475.868379865493,44.9349,44.9469,44.8452,44.905,21475.8684
2010-02-09 13:20:00,75.07,75.19,74.91,75.17,38156.15450014937,44.911,44.9828,44.8153,44.9708,38156.1545
2010-02-09 13:25:00,75.16,75.24,74.96,75.12,40866.7009946955,44.9649,45.0127,44.8452,44.9409,40866.701
2010-02-09 13:30:00,75.1,75.15,74.94,75.0,42013.47066546501,44.929,44.9589,44.8332,44.8691,42013.4707
2010-02-09 13:35:00,74.99,75.14,74.99,75.05,30337.270381266306,44.8632,44.9529,44.8632,44.8991,30337.2704
2010-02-09 13:40:00,75.06,75.13,74.9,75.09,29816.01144000743,44.905,44.9469,44.8093,44.923,29816.0114
2010-02-09 13:45:00,75.09,75.26,75.06,75.2,37530.64377063872,44.923,45.0247,44.905,44.9888,37530.6438
2010-02-09 13:50:00,75.16,75.2,75.06,75.09,20641.8540738513,44.9649,44.9888,44.905,44.923,20641.8541
2010-02-09 13:55:00,75.1,75.14,74.97,74.99,36488.12588812099,44.929,44.9529,44.8512,44.8632,36488.1259
2010-02-09 14:00:00,74.99,75.14,74.99,75.02,19703.587979585333,44.8632,44.9529,44.8632,44.8811,19703.588
2010-02-09 14:05:00,75.03,75.13,74.9,74.91,24186.414874411625,44.8871,44.9469,44.8093,44.8153,24186.4149
2010-02-09 14:10:00,74.91,75.01,74.91,74.91,19495.084403081783,44.8153,44.8751,44.8153,44.8153,19495.0844
2010-02-09 14:15:00,74.9,74.92,74.69,74.7,38468.90986490469,44.8093,44.8213,44.6837,44.6897,38468.9099
2010-02-09 14:20:00,74.72,74.98,74.71,74.85,20224.846920844204,44.7016,44.8572,44.6956,44.7794,20224.8469
2010-02-09 14:25:00,74.86,75.01,74.86,74.94,37217.8884058834,44.7854,44.8751,44.7854,44.8332,37217.8884
2010-02-09 14:30:00,74.95,75.14,74.93,75.05,46809.05292504664,44.8392,44.9529,44.8273,44.8991,46809.0529
2010-02-09 14:35:00,75.07,75.11,74.81,74.81,27418.220310216624,44.911,44.9349,44.7555,44.7555,27418.2203
2010-02-09 14:40:00,74.81,74.98,74.75,74.81,57651.23890323116,44.7555,44.8572,44.7196,44.7555,57651.2389
2010-02-09 14:45:00,74.81,74.87,74.64,74.82,74644.28038827036,44.7555,44.7914,44.6538,44.7615,74644.2804
2010-02-09 14:50:00,74.81,74.81,74.59,74.67,56608.72102071341,44.7555,44.7555,44.6239,44.6717,56608.721
2010-02-09 14:55:00,74.66,74.85,74.65,74.72,46079.29040728421,44.6657,44.7794,44.6597,44.7016,46079.2904
2010-02-09 15:00:00,74.72,74.89,74.67,74.86,165134.8325908104,44.7016,44.8033,44.6717,44.7854,165134.8326
2010-02-09 15:05:00,74.86,75.0,74.82,74.92,83714.18596617471,44.7854,44.8691,44.7615,44.8213,83714.186
2010-02-09 15:10:00,74.91,75.2,74.82,75.18,124372.38338436668,44.8153,44.9888,44.7615,44.9768,124372.3834
2010-02-09 15:15:00,75.2,75.2,74.9,75.06,62863.82831581987,44.9888,44.9888,44.8093,44.905,62863.8283
2010-02-09 15:20:00,75.04,75.17,75.0,75.06,95598.88982687696,44.8931,44.9708,44.8691,44.905,95598.8898
2010-02-09 15:25:00,75.05,75.11,74.95,75.03,85382.2145782031,44.8991,44.9349,44.8392,44.8871,85382.2146
2010-02-09 15:30:00,75.02,75.07,74.89,75.03,82150.4091423981,44.8811,44.911,44.8033,44.8871,82150.4091
2010-02-09 15:35:00,75.03,75.03,74.84,74.86,90073.54504953294,44.8871,44.8871,44.7734,44.7854,90073.545
2010-02-09 15:40:00,74.84,74.87,74.67,74.68,122495.85119583474,44.7734,44.7914,44.6717,44.6777,122495.8512
2010-02-09 15:45:00,74.68,74.79,74.63,74.75,91533.0700850578,44.6777,44.7435,44.6478,44.7196,91533.0701
2010-02-09 15:50:00,74.75,74.8,74.51,74.57,292739.02141098207,44.7196,44.7495,44.576,44.6119,292739.0214
2010-02-09 15:55:00,74.56,74.79,74.56,74.74,227373.1501771196,44.6059,44.7435,44.6059,44.7136,227373.1502
2010-02-10 09:30:00,75.21,75.46,75.06,75.43,256563.6508876164,44.9948,45.1443,44.905,45.1264,256563.6509
2010-02-10 09:35:00,75.45,75.62,74.82,74.84,166073.09868507637,45.1384,45.2401,44.7615,44.7734,166073.0987
2010-02-10 09:40:00,74.84,75.18,74.77,74.95,138550.62658660795,44.7734,44.9768,44.7315,44.8392,138550.6266
2010-02-10 09:45:00,74.98,75.14,74.8,75.1,160547.75390773232,44.8572,44.9529,44.7495,44.929,160547.7539
2010-02-10 09:50:00,75.1,75.15,74.67,74.75,97266.91843890536,44.929,44.9589,44.6717,44.7196,97266.9184
2010-02-10 09:55:00,74.75,75.04,74.67,74.89,94556.37194435924,44.7196,44.8931,44.6717,44.8033,94556.3719
2010-02-10 10:00:00,74.89,74.91,74.39,74.68,177019.53645151266,44.8033,44.8153,44.5042,44.6777,177019.5365
2010-02-10 10:05:00,74.69,74.81,74.42,74.6,237694.07721404528,44.6837,44.7555,44.5221,44.6298,237694.0772
2010-02-10 10:10:00,74.58,74.63,74.42,74.45,88822.52359051166,44.6179,44.6478,44.5221,44.5401,88822.5236
2010-02-10 10:15:00,74.47,74.5,74.22,74.44,90907.55935554714,44.5521,44.57,44.4025,44.5341,90907.5594
2010-02-10 10:20:00,74.44,74.53,74.15,74.36,53064.16022015309,44.5341,44.588,44.3606,44.4863,53064.1602
2010-02-10 10:25:00,74.36,74.38,73.96,74.32,130106.23173821424,44.4863,44.4982,44.247,44.4623,130106.2317
2010-02-10 10:30:00,74.31,74.36,74.05,74.27,140218.65519863635,44.4563,44.4863,44.3008,44.4324,140218.6552
2010-02-10 10:35:00,74.27,74.44,74.15,74.37,61404.30328029503,44.4324,44.5341,44.3606,44.4922,61404.3033
2010-02-10 10:40:00,74.38,74.7,74.37,74.56,97996.68095666778,44.4982,44.6897,44.4922,44.6059,97996.681
2010-02-10 10:45:00,74.56,74.66,74.43,74.48,28877.745345741463,44.6059,44.6657,44.5281,44.558,28877.7453
2010-02-10 10:50:00,74.48,74.65,74.41,74.45,47226.06007805373,44.558,44.6597,44.5162,44.5401,47226.0601
2010-02-10 10:55:00,74.45,74.61,74.41,74.56,41492.21172420615,44.5401,44.6358,44.5162,44.6059,41492.2117
2010-02-10 11:00:00,74.57,74.61,74.4,74.54,128855.21027919296,44.6119,44.6358,44.5102,44.5939,128855.2103
2010-02-10 11:05:00,74.54,74.81,74.51,74.8,99768.96135694794,44.5939,44.7555,44.576,44.7495,99768.9614
2010-02-10 11:10:00,74.81,74.85,74.6,74.6,60883.04433903616,44.7555,44.7794,44.6298,44.6298,60883.0443
2010-02-10 11:15:00,74.61,74.67,74.55,74.58,41700.71530070969,44.6358,44.6717,44.5999,44.6179,41700.7153
2010-02-10 11:20:00,74.58,74.85,74.56,74.84,47747.3190193126,44.6179,44.7794,44.6059,44.7734,47747.319
2010-02-10 11:25:00,74.84,75.08,74.81,74.97,51291.87981987293,44.7734,44.917,44.7555,44.8512,51291.8798
2010-02-10 11:30:00,74.97,75.12,74.86,75.09,43472.99570098986,44.8512,44.9409,44.7854,44.923,43472.9957
2010-02-10 11:35:00,75.1,75.16,74.95,74.95,44307.01000700405,44.929,44.9649,44.8392,44.8392,44307.01
2010-02-10 11:40:00,74.95,75.15,74.9,74.98,69535.94276393342,44.8392,44.9589,44.8093,44.8572,69535.9428
2010-02-10 11:45:00,74.96,75.14,74.89,75.07,70995.46779945826,44.8452,44.9529,44.8033,44.911,70995.4678
2010-02-10 11:50:00,75.06,75.06,74.83,74.88,58276.7496327418,44.905,44.905,44.7674,44.7973,58276.7496
2010-02-10 11:55:00,74.89,75.08,74.7,74.77,56191.71386770631,44.8033,44.917,44.6897,44.7315,56191.7139
2010-02-10 12:00:00,74.78,75.07,74.69,75.05,63906.34619833761,44.7375,44.911,44.6837,44.8991,63906.3462
2010-02-10 12:05:00,75.04,75.14,74.92,75.12,42326.22603022034,44.8931,44.9529,44.8213,44.9409,42326.226
2010-02-10 12:10:00,75.14,75.2,75.05,75.19,52959.90843190131,44.9529,44.9888,44.8991,44.9828,52959.9084
2010-02-10 12:15:00,75.2,75.26,75.15,75.24,32526.557934553563,44.9888,45.0247,44.9589,45.0127,32526.5579
2010-02-10 12:20:00,75.23,75.66,75.22,75.64,120827.82258380634,45.0067,45.264,45.0008,45.252,120827.8226
2010-02-10 12:25:00,75.65,75.66,75.27,75.32,142303.69096367183,45.258,45.264,45.0307,45.0606,142303.691
2010-02-10 12:30:00,75.32,75.62,75.31,75.5,75999.55363554342,45.0606,45.2401,45.0546,45.1683,75999.5536
2010-02-10 12:35:00,75.48,75.53,75.22,75.26,48477.08153707502,45.1563,45.1862,45.0008,45.0247,48477.0815
2010-02-10 12:40:00,75.25,75.31,75.14,75.28,96328.6523446394,45.0187,45.0546,44.9529,45.0366,96328.6523
2010-02-10 12:45:00,75.26,75.35,75.22,75.22,18556.81830881581,45.0247,45.0785,45.0008,45.0008,18556.8183
2010-02-10 12:50:00,75.21,75.23,75.13,75.17,27418.220310216624,44.9948,45.0067,44.9469,44.9708,27418.2203
2010-02-10 12:55:00,75.2,75.27,75.12,75.14,22518.38626238324,44.9888,45.0307,44.9409,44.9529,22518.3863
2010-02-10 13:00:00,75.15,75.22,75.13,75.2,43577.24748924163,44.9589,45.0008,44.9469,44.9888,43577.2475
2010-02-10 13:05:00,75.19,75.26,75.14,75.23,36800.88125287631,44.9828,45.0247,44.9529,45.0067,36800.8813
2010-02-10 13:10:00,75.25,75.38,75.21,75.21,46809.05292504664,45.0187,45.0965,44.9948,44.9948,46809.0529
2010-02-10 13:15:00,75.22,75.43,75.15,75.43,29086.248922245013,45.0008,45.1264,44.9589,45.1264,29086.2489
2010-02-10 13:20:00,75.4,75.59,75.38,75.52,38468.90986490469,45.1084,45.2221,45.0965,45.1802,38468.9099
2010-02-10 13:25:00,75.52,75.68,75.52,75.68,25541.68812168469,45.1802,45.276,45.1802,45.276,25541.6881
2010-02-10 13:30:00,75.65,75.67,75.41,75.55,34298.83833483372,45.258,45.27,45.1144,45.1982,34298.8383
2010-02-10 13:35:00,75.55,75.6,75.43,75.49,46079.29040728421,45.1982,45.2281,45.1264,45.1623,46079.2904
2010-02-10 13:40:00,75.49,75.52,75.38,75.49,45141.02431301824,45.1623,45.1802,45.0965,45.1623,45141.0243
2010-02-10 13:45:00,75.48,75.5,75.37,75.49,28773.493557489688,45.1563,45.1683,45.0905,45.1623,28773.4936
2010-02-10 13:50:00,75.45,75.62,75.43,75.51,33152.06866406421,45.1384,45.2401,45.1264,45.1742,33152.0687
2010-02-10 13:55:00,75.5,75.5,75.28,75.37,61612.806856798576,45.1683,45.1683,45.0366,45.0905,61612.8069
2010-02-10 14:00:00,75.37,75.5,75.35,75.47,30754.2775342734,45.0905,45.1683,45.0785,45.1503,30754.2775
2010-02-10 14:05:00,75.46,75.6,75.43,75.53,46913.30471329841,45.1443,45.2281,45.1264,45.1862,46913.3047
2010-02-10 14:10:00,75.52,75.64,75.52,75.54,64844.612292603575,45.1802,45.252,45.1802,45.1922,64844.6123
2010-02-10 14:15:00,75.54,75.7,75.48,75.67,73184.75535274552,45.1922,45.2879,45.1563,45.27,73184.7554
2010-02-10 14:20:00,75.67,75.68,75.49,75.62,71933.73389372423,45.27,45.276,45.1623,45.2401,71933.7339
2010-02-10 14:25:00,75.61,75.68,75.54,75.68,38156.15450014937,45.2341,45.276,45.1922,45.276,38156.1545
2010-02-10 14:30:00,75.68,75.68,75.55,75.62,82254.66093064987,45.276,45.276,45.1982,45.2401,82254.6609
2010-02-10 14:35:00,75.64,75.66,75.46,75.54,48685.58511357857,45.252,45.264,45.1443,45.1922,48685.5851
2010-02-10 14:40:00,75.56,75.65,75.5,75.6,35758.363370358566,45.2042,45.258,45.1683,45.2281,35758.3634
2010-02-10 14:45:00,75.59,75.59,75.41,75.43,30441.52216951808,45.2221,45.2221,45.1144,45.1264,30441.5222
2010-02-10 14:50:00,75.41,75.5,75.26,75.31,141990.93559891652,45.1144,45.1683,45.0247,45.0546,141990.9356
2010-02-10 14:55:00,75.33,75.41,75.3,75.35,34924.34906434437,45.0666,45.1144,45.0486,45.0785,34924.3491
2010-02-10 15:00:00,75.35,75.5,75.33,75.49,50145.110149103406,45.0785,45.1683,45.0666,45.1623,50145.1101
2010-02-10 15:05:00,75.5,75.54,75.39,75.5,66929.64805763906,45.1683,45.1922,45.1025,45.1683,66929.6481
2010-02-10 15:10:00,75.52,75.57,75.46,75.56,36383.87409986921,45.1802,45.2101,45.1443,45.2042,36383.8741
2010-02-10 15:15:00,75.56,75.56,75.42,75.44,36800.88125287631,45.2042,45.2042,45.1204,45.1324,36800.8813
2010-02-10 15:20:00,75.44,75.5,75.4,75.44,41387.95993595437,45.1324,45.1683,45.1084,45.1324,41387.9599
2010-02-10 15:25:00,75.44,75.58,75.42,75.54,77042.07151806116,45.1324,45.2161,45.1204,45.1922,77042.0715
2010-02-10 15:30:00,75.56,75.56,75.19,75.19,111653.6652176502,45.2042,45.2042,44.9828,44.9828,111653.6652
2010-02-10 15:35:00,75.2,75.2,75.05,75.05,132816.77823276038,44.9888,44.9888,44.8991,44.8991,132816.7782
2010-02-10 15:40:00,75.05,75.2,74.94,75.07,111862.16879415375,44.8991,44.9888,44.8332,44.911,111862.1688
2010-02-10 15:45:00,75.07,75.28,75.05,75.12,68493.42488141567,44.911,45.0366,44.8991,44.9409,68493.4249
2010-02-10 15:50:00,75.12,75.24,75.01,75.17,100811.47923946568,44.9409,45.0127,44.8751,44.9708,100811.4792
2010-02-10 15:55:00,75.17,75.29,75.11,75.22,166385.8540498317,44.9708,45.0426,44.9349,45.0008,166385.854
2010-02-11 09:30:00,75.26,75.44,74.69,74.91,81420.64662463569,45.0247,45.1324,44.6837,44.8153,81420.6466
2010-02-11 09:35:00,74.87,75.35,74.74,75.3,40449.69384168841,44.7914,45.0785,44.7136,45.0486,40449.6938
2010-02-11 09:40:00,75.26,75.28,74.85,74.86,60049.03003302196,45.0247,45.0366,44.7794,44.7854,60049.03
2010-02-11 09:45:00,74.85,74.91,74.58,74.91,62446.82116281277,44.7794,44.8153,44.6179,44.8153,62446.8212
2010-02-11 09:50:00,74.94,75.14,74.83,75.11,68389.1730931639,44.8332,44.9529,44.7674,44.9349,68389.1731
2010-02-11 09:55:00,75.11,75.45,75.06,75.35,85069.45921344777,44.9349,45.1384,44.905,45.0785,85069.4592
2010-02-11 10:00:00,75.35,75.45,75.19,75.4,114572.71528869988,45.0785,45.1384,44.9828,45.1084,114572.7153
2010-02-11 10:05:00,75.39,75.68,75.38,75.56,76312.30900029874,45.1025,45.276,45.0965,45.2042,76312.309
2010-02-11 10:10:00,75.57,75.91,75.41,75.44,98517.93989792666,45.2101,45.4135,45.1144,45.1324,98517.9399
2010-02-11 10:15:00,75.45,75.66,75.44,75.51,65678.62659861778,45.1384,45.264,45.1324,45.1742,65678.6266
2010-02-11 10:20:00,75.5,75.58,75.27,75.48,76625.06436505406,45.1683,45.2161,45.0307,45.1563,76625.0644
2010-02-11 10:25:00,75.49,75.79,75.47,75.73,96641.40770939473,45.1623,45.3418,45.1503,45.3059,96641.4077
2010-02-11 10:30:00,75.74,75.82,75.34,75.42,83714.18596617471,45.3118,45.3597,45.0725,45.1204,83714.186
2010-02-11 10:35:00,75.41,75.69,75.36,75.63,94973.37909736633,45.1144,45.2819,45.0845,45.246,94973.3791
2010-02-11 10:40:00,75.63,75.64,75.39,75.48,68806.180246171,45.246,45.252,45.1025,45.1563,68806.1802
2010-02-11 10:45:00,75.49,75.68,75.38,75.43,68701.92845791922,45.1623,45.276,45.0965,45.1264,68701.9285
2010-02-11 10:50:00,75.44,75.44,75.17,75.35,74748.53217652213,45.1324,45.1324,44.9708,45.0785,74748.5322
2010-02-11 10:55:00,75.35,75.51,75.2,75.38,83714.18596617471,45.0785,45.1742,44.9888,45.0965,83714.186
2010-02-11 11:00:00,75.36,75.56,75.34,75.51,45141.02431301824,45.0845,45.2042,45.0725,45.1742,45141.0243
2010-02-11 11:05:00,75.51,75.62,75.25,75.35,66616.89269288373,45.1742,45.2401,45.0187,45.0785,66616.8927
2010-02-11 11:10:00,75.34,75.6,75.32,75.47,54002.426314419055,45.0725,45.2281,45.0606,45.1503,54002.4263
2010-02-11 11:15:00,75.45,75.78,75.44,75.7,55566.20313819567,45.1384,45.3358,45.1324,45.2879,55566.2031
2010-02-11 11:20:00,75.71,76.21,75.71,76.12,136257.08724506892,45.2939,45.593,45.2939,45.5392,136257.0872
2010-02-11 11:25:00,76.1,76.32,76.09,76.28,102583.75963974584,45.5272,45.6588,45.5212,45.6349,102583.7596
2010-02-11 11:30:00,76.29,76.37,76.18,76.25,107170.83832282393,45.6409,45.6887,45.5751,45.617,107170.8383
2010-02-11 11:35:00,76.23,76.33,76.17,76.2,61821.310433302126,45.605,45.6648,45.5691,45.587,61821.3104
2010-02-11 11:40:00,76.18,76.67,76.15,76.66,71829.48210547245,45.5751,45.8682,45.5571,45.8622,71829.4821
2010-02-11 11:45:00,76.68,76.85,76.57,76.7,86320.48067246907,45.8742,45.9759,45.8084,45.8862,86320.4807
2010-02-11 11:50:00,76.73,76.84,76.6,76.79,82046.15735414633,45.9041,45.9699,45.8263,45.94,82046.1574
2010-02-11 11:55:00,76.8,76.8,76.59,76.66,68701.92845791922,45.946,45.946,45.8204,45.8622,68701.9285
2010-02-11 12:00:00,76.68,76.79,76.58,76.69,70474.20885819939,45.8742,45.94,45.8144,45.8802,70474.2089
2010-02-11 12:05:00,76.69,76.75,76.61,76.72,96954.16307415004,45.8802,45.9161,45.8323,45.8981,96954.1631
2010-02-11 12:10:00,76.72,76.74,76.54,76.55,55983.21029120277,45.8981,45.9101,45.7905,45.7964,55983.2103
2010-02-11 12:15:00,76.53,76.69,76.45,76.46,62029.81400980567,45.7845,45.8802,45.7366,45.7426,62029.814
2010-02-11 12:20:00,76.47,76.52,76.27,76.4,63906.34619833761,45.7486,45.7785,45.6289,45.7067,63906.3462
2010-02-11 12:25:00,76.4,76.55,76.33,76.38,39302.92417091889,45.7067,45.7964,45.6648,45.6947,39302.9242
2010-02-11 12:30:00,76.38,76.41,76.26,76.4,22414.13447413146,45.6947,45.7127,45.6229,45.7067,22414.1345
2010-02-11 12:35:00,76.42,76.42,76.26,76.3,47538.81544280905,45.7187,45.7187,45.6229,45.6469,47538.8154
2010-02-11 12:40:00,76.3,76.51,76.27,76.45,28981.99713399324,45.6469,45.7725,45.6289,45.7366,28981.9971
2010-02-11 12:45:00,76.45,76.51,76.33,76.44,34924.34906434437,45.7366,45.7725,45.6648,45.7306,34924.3491
2010-02-11 12:50:00,76.44,76.5,76.39,76.44,32526.557934553563,45.7306,45.7665,45.7007,45.7306,32526.5579
2010-02-11 12:55:00,76.45,76.64,76.45,76.56,46392.045772039535,45.7366,45.8503,45.7366,45.8024,46392.0458
2010-02-11 13:00:00,76.56,76.6,76.48,76.54,37739.14734714227,45.8024,45.8263,45.7546,45.7905,37739.1473
2010-02-11 13:05:00,76.53,76.66,76.49,76.62,31588.291840287595,45.7845,45.8622,45.7605,45.8383,31588.2918
2010-02-11 13:10:00,76.62,76.79,76.56,76.74,56712.97280896518,45.8383,45.94,45.8024,45.9101,56712.9728
2010-02-11 13:15:00,76.74,76.76,76.64,76.72,42013.47066546501,45.9101,45.9221,45.8503,45.8981,42013.4707
2010-02-11 13:20:00,76.71,76.83,76.7,76.82,100707.22745121393,45.8922,45.9639,45.8862,45.958,100707.2275
2010-02-11 13:25:00,76.82,76.93,76.77,76.78,123225.61371359717,45.958,46.0238,45.928,45.934,123225.6137
2010-02-11 13:30:00,76.78,77.05,76.75,77.03,91324.56650855424,45.934,46.0956,45.9161,46.0836,91324.5665
2010-02-11 13:35:00,77.03,77.03,76.81,76.85,52751.40485539776,46.0836,46.0836,45.952,45.9759,52751.4049
2010-02-11 13:40:00,76.86,76.86,76.72,76.77,23352.40056839743,45.9819,45.9819,45.8981,45.928,23352.4006
2010-02-11 13:45:00,76.78,76.85,76.68,76.84,82984.4234484123,45.934,45.9759,45.8742,45.9699,82984.4234
2010-02-11 13:50:00,76.82,76.82,76.54,76.67,48894.08869008212,45.958,45.958,45.7905,45.8682,48894.0887
2010-02-11 13:55:00,76.64,76.88,76.62,76.75,42221.97424196856,45.8503,45.9939,45.8383,45.9161,42221.9742
2010-02-11 14:00:00,76.73,77.02,76.66,77.02,40032.68668868131,45.9041,46.0776,45.8622,46.0776,40032.6867
2010-02-11 14:05:00,77.0,77.06,76.91,77.02,49728.10299609631,46.0656,46.1015,46.0118,46.0776,49728.103
2010-02-11 14:10:00,77.01,77.04,76.89,76.94,66304.13732812842,46.0716,46.0896,45.9998,46.0298,66304.1373
2010-02-11 14:15:00,76.94,77.07,76.86,77.05,45453.77967777357,46.0298,46.1075,45.9819,46.0956,45453.7797
2010-02-11 14:20:00,77.04,77.04,76.81,76.87,61612.806856798576,46.0896,46.0896,45.952,45.9879,61612.8069
2010-02-11 14:25:00,76.87,77.07,76.84,77.03,94973.37909736633,45.9879,46.1075,45.9699,46.0836,94973.3791
2010-02-11 14:30:00,77.02,77.03,76.81,76.87,30545.77395776985,46.0776,46.0836,45.952,45.9879,30545.774
2010-02-11 14:35:00,76.86,76.87,76.76,76.78,56921.47638546873,45.9819,45.9879,45.9221,45.934,56921.4764
2010-02-11 14:40:00,76.78,76.86,76.76,76.84,21267.364803361943,45.934,45.9819,45.9221,45.9699,21267.3648
2010-02-11 14:45:00,76.84,77.03,76.84,76.96,49623.851207844535,45.9699,46.0836,45.9699,46.0417,49623.8512
2010-02-11 14:50:00,76.95,77.03,76.79,76.79,33777.57939357485,46.0357,46.0836,45.94,45.94,33777.5794
2010-02-11 14:55:00,76.78,76.91,76.78,76.84,36175.37052336566,45.934,46.0118,45.934,45.9699,36175.3705
2010-02-11 15:00:00,76.83,76.88,76.72,76.79,24499.170239166942,45.9639,45.9939,45.8981,45.94,24499.1702
2010-02-11 15:05:00,76.79,76.89,76.79,76.83,37217.8884058834,45.94,45.9998,45.94,45.9639,37217.8884
2010-02-11 15:10:00,76.84,77.03,76.83,76.98,60778.79255078438,45.9699,46.0836,45.9639,46.0537,60778.7926
2010-02-11 15:15:00,76.98,77.06,76.94,76.94,83714.18596617471,46.0537,46.1015,46.0298,46.0298,83714.186
2010-02-11 15:20:00,76.94,77.02,76.89,77.0,69640.19455218519,46.0298,46.0776,45.9998,46.0656,69640.1946
2010-02-11 15:25:00,77.0,77.11,76.93,77.11,128021.19597317876,46.0656,46.1315,46.0238,46.1315,128021.196
2010-02-11 15:30:00,77.09,77.1,76.95,77.02,118013.02430100844,46.1195,46.1255,46.0357,46.0776,118013.0243
2010-02-11 15:35:00,77.01,77.02,76.94,76.99,117491.76535974957,46.0716,46.0776,46.0298,46.0597,117491.7654
2010-02-11 15:40:00,76.99,77.08,76.94,77.06,134276.3032682852,46.0597,46.1135,46.0298,46.1015,134276.3033
2010-02-11 15:45:00,77.05,77.05,76.84,76.9,221639.301823272,46.0956,46.0956,45.9699,46.0058,221639.3018
2010-02-11 15:50:00,76.9,77.15,76.88,77.15,187861.7224296972,46.0058,46.1554,45.9939,46.1554,187861.7224
2010-02-11 15:55:00,77.15,77.24,77.03,77.12,438066.01423395536,46.1554,46.2092,46.0836,46.1374,438066.0142
2010-02-12 09:30:00,75.98,76.37,75.66,75.85,143658.9642109449,45.4554,45.6887,45.264,45.3777,143658.9642
2010-02-12 09:35:00,75.85,75.87,75.53,75.59,112279.17594716084,45.3777,45.3896,45.1862,45.2221,112279.1759
2010-02-12 09:40:00,75.61,75.75,75.46,75.61,64636.108716100025,45.2341,45.3178,45.1443,45.2341,64636.1087
2010-02-12 09:45:00,75.57,75.68,75.42,75.55,62134.06579805745,45.2101,45.276,45.1204,45.1982,62134.0658
2010-02-12 09:50:00,75.56,75.72,75.42,75.54,70265.70528169583,45.2042,45.2999,45.1204,45.1922,70265.7053
2010-02-12 09:55:00,75.55,75.97,75.47,75.61,70995.46779945826,45.1982,45.4494,45.1503,45.2341,70995.4678
2010-02-12 10:00:00,75.59,75.61,75.13,75.25,114676.96707695168,45.2221,45.2341,44.9469,45.0187,114676.9671
2010-02-12 10:05:00,75.24,75.76,75.24,75.72,106545.32759331328,45.0127,45.3238,45.0127,45.2999,106545.3276
2010-02-12 10:10:00,75.73,75.86,75.55,75.67,69118.93561092632,45.3059,45.3836,45.1982,45.27,69118.9356
2010-02-12 10:15:00,75.65,75.88,75.55,75.62,88301.26464925279,45.258,45.3956,45.1982,45.2401,88301.2646
2010-02-12 10:20:00,75.6,75.68,75.47,75.51,54627.9370439297,45.2281,45.276,45.1503,45.1742,54627.937
2010-02-12 10:25:00,75.51,75.77,75.44,75.6,67555.1587871497,45.1742,45.3298,45.1324,45.2281,67555.1588
2010-02-12 10:30:00,75.64,75.84,75.44,75.49,50249.36193735519,45.252,45.3717,45.1324,45.1623,50249.3619
2010-02-12 10:35:00,75.53,75.62,75.2,75.25,99560.4577804444,45.1862,45.2401,44.9888,45.0187,99560.4578
2010-02-12 10:40:00,75.27,75.5,75.23,75.38,80273.87695386616,45.0307,45.1683,45.0067,45.0965,80273.877
2010-02-12 10:45:00,75.38,75.49,75.3,75.33,57963.99426798648,45.0965,45.1623,45.0486,45.0666,57963.9943
2010-02-12 10:50:00,75.33,75.44,75.26,75.35,37739.14734714227,45.0666,45.1324,45.0247,45.0785,37739.1473
2010-02-12 10:55:00,75.26,75.48,75.24,75.34,47747.3190193126,45.0247,45.1563,45.0127,45.0725,47747.319
2010-02-12 11:00:00,75.3,75.35,75.1,75.23,106024.0686520544,45.0486,45.0785,44.929,45.0067,106024.0687
2010-02-12 11:05:00,75.19,75.61,75.18,75.48,84860.95563694423,44.9828,45.2341,44.9768,45.1563,84860.9556
2010-02-12 11:10:00,75.48,75.54,75.38,75.52,48789.83690183034,45.1563,45.1922,45.0965,45.1802,48789.8369
2010-02-12 11:15:00,75.53,75.85,75.53,75.79,98205.18453317133,45.1862,45.3777,45.1862,45.3418,98205.1845
2010-02-12 11:20:00,75.77,75.87,75.73,75.77,107275.0901110757,45.3298,45.3896,45.3059,45.3298,107275.0901
2010-02-12 11:25:00,75.78,75.78,75.61,75.67,70369.95706994762,45.3358,45.3358,45.2341,45.27,70369.9571
2010-02-12 11:30:00,75.64,75.77,75.54,75.54,87258.74676673504,45.252,45.3298,45.1922,45.1922,87258.7468
2010-02-12 11:35:00,75.56,75.63,75.54,75.57,82254.66093064987,45.2042,45.246,45.1922,45.2101,82254.6609
2010-02-12 11:40:00,75.57,75.74,75.56,75.62,112591.93131191618,45.2101,45.3118,45.2042,45.2401,112591.9313
2010-02-12 11:45:00,75.63,75.67,75.47,75.48,52855.65664364954,45.246,45.27,45.1503,45.1563,52855.6566
2010-02-12 11:50:00,75.49,75.53,75.31,75.46,48372.82974882325,45.1623,45.1862,45.0546,45.1443,48372.8297
2010-02-12 11:55:00,75.47,75.48,75.37,75.42,27313.96852196485,45.1503,45.1563,45.0905,45.1204,27313.9685
2010-02-12 12:00:00,75.42,75.83,75.41,75.79,58902.26036225245,45.1204,45.3657,45.1144,45.3418,58902.2604
2010-02-12 12:05:00,75.82,75.88,75.76,75.85,41596.46351245792,45.3597,45.3956,45.3238,45.3777,41596.4635
2010-02-12 12:10:00,75.85,76.0,75.83,75.85,78188.84118883067,45.3777,45.4674,45.3657,45.3777,78188.8412
2010-02-12 12:15:00,75.85,76.29,75.85,76.19,166802.86120283877,45.3777,45.6409,45.3777,45.5811,166802.8612
2010-02-12 12:20:00,76.19,76.4,76.19,76.27,52334.39770239067,45.5811,45.7067,45.5811,45.6289,52334.3977
2010-02-12 12:25:00,76.25,76.29,76.14,76.2,54210.929890922605,45.617,45.6409,45.5511,45.587,54210.9299
2010-02-12 12:30:00,76.18,76.31,76.16,76.3,86111.97709596551,45.5751,45.6529,45.5631,45.6469,86111.9771
2010-02-12 12:35:00,76.31,76.41,76.27,76.29,48372.82974882325,45.6529,45.7127,45.6289,45.6409,48372.8297
2010-02-12 12:40:00,76.29,76.29,76.07,76.09,117283.26178324602,45.6409,45.6409,45.5093,45.5212,117283.2618
2010-02-12 12:45:00,76.08,76.19,76.06,76.16,43577.24748924163,45.5153,45.5811,45.5033,45.5631,43577.2475
2010-02-12 12:50:00,76.14,76.21,76.09,76.13,25333.18454518114,45.5511,45.593,45.5212,45.5452,25333.1845
2010-02-12 12:55:00,76.15,76.2,76.02,76.1,37634.8955588905,45.5571,45.587,45.4794,45.5272,37634.8956
2010-02-12 13:00:00,76.11,76.17,76.02,76.05,27626.72388672017,45.5332,45.5691,45.4794,45.4973,27626.7239
2010-02-12 13:05:00,76.04,76.09,76.0,76.08,32422.306146301788,45.4913,45.5212,45.4674,45.5153,32422.3061
2010-02-12 13:10:00,76.09,76.11,76.02,76.07,61091.5479155397,45.5212,45.5332,45.4794,45.5093,61091.5479
2010-02-12 13:15:00,76.08,76.08,75.73,75.82,109777.13302911828,45.5153,45.5153,45.3059,45.3597,109777.133
2010-02-12 13:20:00,75.81,75.87,75.57,75.78,85903.47351946197,45.3537,45.3896,45.2101,45.3358,85903.4735
2010-02-12 13:25:00,75.78,75.92,75.77,75.85,23352.40056839743,45.3358,45.4195,45.3298,45.3777,23352.4006
2010-02-12 13:30:00,75.85,75.86,75.67,75.86,68180.66951666035,45.3777,45.3836,45.27,45.3836,68180.6695
2010-02-12 13:35:00,75.88,75.89,75.72,75.77,36905.13304112808,45.3956,45.4016,45.2999,45.3298,36905.133
2010-02-12 13:40:00,75.76,76.08,75.72,75.97,49102.59226658566,45.3238,45.5153,45.2999,45.4494,49102.5923
2010-02-12 13:45:00,75.95,75.96,75.82,75.82,9903.919883918552,45.4375,45.4435,45.3597,45.3597,9903.9199
2010-02-12 13:50:00,75.83,75.9,75.77,75.88,18139.81115580872,45.3657,45.4076,45.3298,45.3956,18139.8112
2010-02-12 13:55:00,75.89,75.91,75.79,75.9,17410.048638046297,45.4016,45.4135,45.3418,45.4076,17410.0486
2010-02-12 14:00:00,75.88,75.92,75.78,75.78,29920.26322825921,45.3956,45.4195,45.3358,45.3358,29920.2632
2010-02-12 14:05:00,75.8,75.85,75.74,75.81,65782.87838686955,45.3477,45.3777,45.3118,45.3537,65782.8784
2010-02-12 14:10:00,75.83,76.16,75.83,76.06,52647.15306714599,45.3657,45.5631,45.3657,45.5033,52647.1531
2010-02-12 14:15:00,76.09,76.25,76.09,76.25,50562.117302110506,45.5212,45.617,45.5212,45.617,50562.1173
2010-02-12 14:20:00,76.25,76.5,76.22,76.35,76208.05721204697,45.617,45.7665,45.599,45.6768,76208.0572
2010-02-12 14:25:00,76.32,76.47,76.2,76.34,66616.89269288373,45.6588,45.7486,45.587,45.6708,66616.8927
2010-02-12 14:30:00,76.33,76.45,76.28,76.41,32318.054358050013,45.6648,45.7366,45.6349,45.7127,32318.0544
2010-02-12 14:35:00,76.41,76.42,76.3,76.31,41492.21172420615,45.7127,45.7187,45.6469,45.6529,41492.2117
2010-02-12 14:40:00,76.31,76.31,76.17,76.27,38260.40628840114,45.6529,45.6529,45.5691,45.6289,38260.4063
2010-02-12 14:45:00,76.29,76.32,76.17,76.17,23456.652356649203,45.6409,45.6588,45.5691,45.5691,23456.6524
2010-02-12 14:50:00,76.17,76.34,76.17,76.32,62342.569374561,45.5691,45.6708,45.5691,45.6588,62342.5694
2010-02-12 14:55:00,76.32,76.32,76.01,76.04,85069.45921344777,45.6588,45.6588,45.4734,45.4913,85069.4592
2010-02-12 15:00:00,76.04,76.04,75.85,75.94,62342.569374561,45.4913,45.4913,45.3777,45.4315,62342.5694
2010-02-12 15:05:00,75.92,76.16,75.85,76.13,70265.70528169583,45.4195,45.5631,45.3777,45.5452,70265.7053
2010-02-12 15:10:00,76.14,76.14,75.94,76.07,71203.9713759618,45.5511,45.5511,45.4315,45.5093,71203.9714
2010-02-12 15:15:00,76.05,76.16,75.97,76.11,94764.87552086278,45.4973,45.5631,45.4494,45.5332,94764.8755
2010-02-12 15:20:00,76.11,76.27,76.09,76.27,90282.04862603649,45.5332,45.6289,45.5212,45.6289,90282.0486
2010-02-12 15:25:00,76.27,76.31,76.2,76.23,73080.50356449375,45.6289,45.6529,45.587,45.605,73080.5036
2010-02-12 15:30:00,76.23,76.24,76.03,76.13,110715.39912338424,45.605,45.611,45.4853,45.5452,110715.3991
2010-02-12 15:35:00,76.13,76.21,76.07,76.12,68806.180246171,45.5452,45.593,45.5093,45.5392,68806.1802
2010-02-12 15:40:00,76.12,76.56,76.11,76.32,115406.72959471408,45.5392,45.8024,45.5332,45.6588,115406.7296
2010-02-12 15:45:00,76.32,76.47,76.31,76.41,76625.06436505406,45.6588,45.7486,45.6529,45.7127,76625.0644
2010-02-12 15:50:00,76.4,76.64,76.34,76.58,156273.43058940957,45.7067,45.8503,45.6708,45.8144,156273.4306
2010-02-12 15:55:00,76.58,76.62,76.4,76.59,347992.4691844224,45.8144,45.8383,45.7067,45.8204,347992.4692
2010-02-16 09:30:00,77.7,77.92,76.85,77.8,112174.92415890908,46.4844,46.616,45.9759,46.5443,112174.9242
2010-02-16 09:35:00,77.85,77.85,77.43,77.63,131148.74962073198,46.5742,46.5742,46.3229,46.4425,131148.7496
2010-02-16 09:40:00,77.66,77.66,77.32,77.35,44932.5207365147,46.4605,46.4605,46.2571,46.275,44932.5207
2010-02-16 09:45:00,77.34,77.35,76.83,76.99,162945.54503752314,46.2691,46.275,45.9639,46.0597,162945.545
2010-02-16 09:50:00,76.98,77.25,76.95,77.22,41387.95993595437,46.0537,46.2152,46.0357,46.1973,41387.9599
2010-02-16 09:55:00,77.21,77.25,76.99,77.06,38885.917017911794,46.1913,46.2152,46.0597,46.1015,38885.917
2010-02-16 10:00:00,77.06,77.18,76.95,77.03,73289.00714099729,46.1015,46.1733,46.0357,46.0836,73289.0071
2010-02-16 10:05:00,77.03,77.06,76.73,76.75,69744.44634043696,46.0836,46.1015,45.9041,45.9161,69744.4463
2010-02-16 10:10:00,76.72,76.91,76.64,76.65,114989.72244170698,45.8981,46.0118,45.8503,45.8563,114989.7224
2010-02-16 10:15:00,76.66,76.84,76.62,76.79,101019.98281596924,45.8622,45.9699,45.8383,45.94,101019.9828
2010-02-16 10:20:00,76.79,77.07,76.72,77.07,79961.12158911084,45.94,46.1075,45.8981,46.1075,79961.1216
2010-02-16 10:25:00,77.07,77.14,77.0,77.1,80169.62516561439,46.1075,46.1494,46.0656,46.1255,80169.6252
2010-02-16 10:30:00,77.11,77.14,76.99,77.04,80795.13589512503,46.1315,46.1494,46.0597,46.0896,80795.1359
2010-02-16 10:35:00,77.05,77.26,77.04,77.18,76937.81972980939,46.0956,46.2212,46.0896,46.1733,76937.8197
2010-02-16 10:40:00,77.22,77.26,77.13,77.26,84756.70384869246,46.1973,46.2212,46.1434,46.2212,84756.7038
2010-02-16 10:45:00,77.26,77.29,77.05,77.06,83297.17881316761,46.2212,46.2391,46.0956,46.1015,83297.1788
2010-02-16 10:50:00,77.05,77.06,76.83,76.84,108317.60799359344,46.0956,46.1015,45.9639,45.9699,108317.608
2010-02-16 10:55:00,76.86,76.89,76.74,76.79,64010.59798658938,45.9819,45.9998,45.9101,45.94,64010.598
2010-02-16 11:00:00,76.79,77.02,76.79,77.01,55253.44777344035,45.94,46.0776,45.94,46.0716,55253.4478
2010-02-16 11:05:00,77.01,77.09,76.97,77.03,35445.608005603244,46.0716,46.1195,46.0477,46.0836,35445.608
2010-02-16 11:10:00,77.02,77.1,77.02,77.1,24082.16308615985,46.0776,46.1255,46.0776,46.1255,24082.1631
2010-02-16 11:15:00,77.1,77.25,77.1,77.22,70578.46064645116,46.1255,46.2152,46.1255,46.1973,70578.4606
2010-02-16 11:20:00,77.24,77.28,77.15,77.16,44515.5135835076,46.2092,46.2332,46.1554,46.1614,44515.5136
2010-02-16 11:25:00,77.14,77.37,77.14,77.37,37322.14019413518,46.1494,46.287,46.1494,46.287,37322.1402
2010-02-16 11:30:00,77.37,77.6,77.37,77.4,99768.96135694794,46.287,46.4246,46.287,46.305,99768.9614
2010-02-16 11:35:00,77.4,77.62,77.4,77.56,49415.34763134099,46.305,46.4366,46.305,46.4007,49415.3476
2010-02-16 11:40:00,77.56,77.74,77.55,77.7,69848.69812868875,46.4007,46.5084,46.3947,46.4844,69848.6981
2010-02-16 11:45:00,77.69,77.69,77.52,77.54,45975.03861903244,46.4784,46.4784,46.3767,46.3887,45975.0386
2010-02-16 11:50:00,77.52,77.69,77.5,77.69,29086.248922245013,46.3767,46.4784,46.3648,46.4784,29086.2489
2010-02-16 11:55:00,77.68,77.69,77.54,77.6,20850.357650354847,46.4725,46.4784,46.3887,46.4246,20850.3577
2010-02-16 12:00:00,77.59,77.62,77.34,77.49,61717.05864505035,46.4186,46.4366,46.2691,46.3588,61717.0586
2010-02-16 12:05:00,77.48,77.5,77.4,77.47,45975.03861903244,46.3528,46.3648,46.305,46.3468,45975.0386
2010-02-16 12:10:00,77.47,77.54,77.25,77.29,70161.45349344406,46.3468,46.3887,46.2152,46.2391,70161.4535
2010-02-16 12:15:00,77.28,77.36,77.27,77.36,20537.602285599525,46.2332,46.281,46.2272,46.281,20537.6023
2010-02-16 12:20:00,77.36,77.36,77.25,77.28,36592.37767637276,46.281,46.281,46.2152,46.2332,36592.3777
2010-02-16 12:25:00,77.27,77.36,77.21,77.25,52647.15306714599,46.2272,46.281,46.1913,46.2152,52647.1531
2010-02-16 12:30:00,77.26,77.27,77.01,77.01,83088.67523666407,46.2212,46.2272,46.0716,46.0716,83088.6752
2010-02-16 12:35:00,77.03,77.16,77.02,77.11,58485.25320924535,46.0836,46.1614,46.0776,46.1315,58485.2532
2010-02-16 12:40:00,77.11,77.26,77.08,77.24,28564.98998098614,46.1315,46.2212,46.1135,46.2092,28564.99
2010-02-16 12:45:00,77.23,77.4,77.22,77.4,30233.01859301453,46.2032,46.305,46.1973,46.305,30233.0186
2010-02-16 12:50:00,77.4,77.5,77.39,77.47,21267.364803361943,46.305,46.3648,46.299,46.3468,21267.3648
2010-02-16 12:55:00,77.47,77.5,77.35,77.5,17618.552214549847,46.3468,46.3648,46.275,46.3648,17618.5522
2010-02-16 13:00:00,77.5,77.56,77.35,77.37,28460.738192734367,46.3648,46.4007,46.275,46.287,28460.7382
2010-02-16 13:05:00,77.36,77.41,77.26,77.3,33360.57224056776,46.281,46.3109,46.2212,46.2451,33360.5722
2010-02-16 13:10:00,77.3,77.41,77.3,77.41,14908.005720003715,46.2451,46.3109,46.2451,46.3109,14908.0057
2010-02-16 13:15:00,77.41,77.42,77.35,77.38,20954.60943860662,46.3109,46.3169,46.275,46.293,20954.6094
2010-02-16 13:20:00,77.37,77.41,77.27,77.27,25958.695274691785,46.287,46.3109,46.2272,46.2272,25958.6953
2010-02-16 13:25:00,77.26,77.34,77.26,77.33,33152.06866406421,46.2212,46.2691,46.2212,46.2631,33152.0687
2010-02-16 13:30:00,77.33,77.34,77.23,77.25,89865.0414730294,46.2631,46.2691,46.2032,46.2152,89865.0415
2010-02-16 13:35:00,77.29,77.34,77.15,77.26,64636.108716100025,46.2391,46.2691,46.1554,46.2212,64636.1087
2010-02-16 13:40:00,77.27,77.32,77.19,77.19,34715.84548784082,46.2272,46.2571,46.1793,46.1793,34715.8455
2010-02-16 13:45:00,77.18,77.3,77.17,77.3,26375.70242769888,46.1733,46.2451,46.1674,46.2451,26375.7024
2010-02-16 13:50:00,77.28,77.36,77.28,77.33,18556.81830881581,46.2332,46.281,46.2332,46.2631,18556.8183
2010-02-16 13:55:00,77.33,77.4,77.3,77.4,18244.062944060493,46.2631,46.305,46.2451,46.305,18244.0629
2010-02-16 14:00:00,77.39,77.43,77.31,77.34,25020.429180425817,46.299,46.3229,46.2511,46.2691,25020.4292
2010-02-16 14:05:00,77.34,77.36,77.27,77.28,27105.464945461303,46.2691,46.281,46.2272,46.2332,27105.4649
2010-02-16 14:10:00,77.28,77.33,77.23,77.27,45453.77967777357,46.2332,46.2631,46.2032,46.2272,45453.7797
2010-02-16 14:15:00,77.27,77.28,77.15,77.16,20954.60943860662,46.2272,46.2332,46.1554,46.1614,20954.6094
2010-02-16 14:20:00,77.16,77.27,77.15,77.27,20329.09870909597,46.1614,46.2272,46.1554,46.2272,20329.0987
2010-02-16 14:25:00,77.27,77.53,77.27,77.46,51187.62803162115,46.2272,46.3827,46.2272,46.3408,51187.628
2010-02-16 14:30:00,77.46,77.47,77.21,77.24,64948.86408085536,46.3408,46.3468,46.1913,46.2092,64948.8641
2010-02-16 14:35:00,77.26,77.37,77.23,77.32,18973.82546182291,46.2212,46.287,46.2032,46.2571,18973.8255
2010-02-16 14:40:00,77.33,77.45,77.32,77.44,19599.33619133356,46.2631,46.3349,46.2571,46.3289,19599.3362
2010-02-16 14:45:00,77.45,77.45,77.3,77.32,34820.097276092594,46.3349,46.3349,46.2451,46.2571,34820.0973
2010-02-16 14:50:00,77.33,77.42,77.26,77.39,47121.80828980196,46.2631,46.3169,46.2212,46.299,47121.8083
2010-02-16 14:55:00,77.4,77.58,77.4,77.53,44202.75821875228,46.305,46.4126,46.305,46.3827,44202.7582
2010-02-16 15:00:00,77.53,77.59,77.5,77.54,35237.104429099694,46.3827,46.4186,46.3648,46.3887,35237.1044
2010-02-16 15:05:00,77.52,77.62,77.5,77.59,34194.58654658195,46.3767,46.4366,46.3648,46.4186,34194.5865
2010-02-16 15:10:00,77.58,77.67,77.58,77.64,84652.45206044069,46.4126,46.4665,46.4126,46.4485,84652.4521
2010-02-16 15:15:00,77.63,77.69,77.63,77.66,48164.3261723197,46.4425,46.4784,46.4425,46.4605,48164.3262
2010-02-16 15:20:00,77.67,77.68,77.6,77.63,61195.79970379148,46.4665,46.4725,46.4246,46.4425,61195.7997
2010-02-16 15:25:00,77.64,77.79,77.64,77.79,115302.47780646232,46.4485,46.5383,46.4485,46.5383,115302.4778
2010-02-16 15:30:00,77.79,77.97,77.79,77.94,129480.7210087036,46.5383,46.646,46.5383,46.628,129480.721
2010-02-16 15:35:00,77.95,78.01,77.9,77.94,86320.48067246907,46.634,46.6699,46.6041,46.628,86320.4807
2010-02-16 15:40:00,77.93,78.11,77.93,78.09,135006.06578604763,46.622,46.7297,46.622,46.7177,135006.0658
2010-02-16 15:45:00,78.08,78.14,78.01,78.04,125206.39769038088,46.7118,46.7477,46.6699,46.6878,125206.3977
2010-02-16 15:50:00,78.03,78.06,77.89,77.95,165760.34332032103,46.6819,46.6998,46.5981,46.634,165760.3433
2010-02-16 15:55:00,77.97,78.0,77.81,77.88,434104.4462803879,46.646,46.6639,46.5502,46.5921,434104.4463
2010-02-17 09:30:00,77.87,78.04,77.72,77.78,94035.11300310036,46.5861,46.6878,46.4964,46.5323,94035.113
2010-02-17 09:35:00,77.8,78.12,77.78,77.92,59632.02288001486,46.5443,46.7357,46.5323,46.616,59632.0229
2010-02-17 09:40:00,77.91,77.93,77.66,77.73,118221.52787751198,46.6101,46.622,46.4605,46.5024,118221.5279
2010-02-17 09:45:00,77.75,78.05,77.65,77.96,37113.63661763163,46.5143,46.6938,46.4545,46.64,37113.6366
2010-02-17 09:50:00,77.97,77.99,77.78,77.79,35862.61515861034,46.646,46.6579,46.5323,46.5383,35862.6152
2010-02-17 09:55:00,77.79,77.9,77.75,77.82,27835.22746322372,46.5383,46.6041,46.5143,46.5562,27835.2275
2010-02-17 10:00:00,77.83,77.9,77.45,77.5,82358.91271890164,46.5622,46.6041,46.3349,46.3648,82358.9127
2010-02-17 10:05:00,77.5,77.65,77.43,77.54,123121.36192534538,46.3648,46.4545,46.3229,46.3887,123121.3619
2010-02-17 10:10:00,77.53,77.6,77.46,77.53,82880.17166016051,46.3827,46.4246,46.3408,46.3827,82880.1717
2010-02-17 10:15:00,77.52,77.73,77.52,77.73,38990.168806163565,46.3767,46.5024,46.3767,46.5024,38990.1688
2010-02-17 10:20:00,77.72,77.78,77.62,77.64,68076.41772840857,46.4964,46.5323,46.4366,46.4485,68076.4177
2010-02-17 10:25:00,77.64,77.64,77.47,77.64,65261.61944561068,46.4485,46.4485,46.3468,46.4485,65261.6194
2010-02-17 10:30:00,77.65,77.74,77.54,77.74,37426.39198238695,46.4545,46.5084,46.3887,46.5084,37426.392
2010-02-17 10:35:00,77.72,77.77,77.45,77.5,54315.18167917438,46.4964,46.5263,46.3349,46.3648,54315.1817
2010-02-17 10:40:00,77.49,77.55,77.37,77.46,29607.507863503884,46.3588,46.3947,46.287,46.3408,29607.5079
2010-02-17 10:45:00,77.46,77.56,77.27,77.38,51813.1387611318,46.3408,46.4007,46.2272,46.293,51813.1388
2010-02-17 10:50:00,77.39,77.42,77.05,77.05,65261.61944561068,46.299,46.3169,46.0956,46.0956,65261.6194
2010-02-17 10:55:00,77.07,77.11,76.92,77.04,63697.84262183406,46.1075,46.1315,46.0178,46.0896,63697.8426
2010-02-17 11:00:00,77.04,77.04,76.8,76.83,60987.29612728793,46.0896,46.0896,45.946,45.9639,60987.2961
2010-02-17 11:05:00,76.82,77.0,76.82,76.88,59006.51215050422,45.958,46.0656,45.958,45.9939,59006.5122
2010-02-17 11:10:00,76.88,77.1,76.79,77.06,53168.41200840486,45.9939,46.1255,45.94,46.1015,53168.412
2010-02-17 11:15:00,77.08,77.22,77.03,77.06,32422.306146301788,46.1135,46.1973,46.0836,46.1015,32422.3061
2010-02-17 11:20:00,77.04,77.26,77.02,77.25,40970.95278294728,46.0896,46.2212,46.0776,46.2152,40970.9528
2010-02-17 11:25:00,77.26,77.26,76.89,76.91,37426.39198238695,46.2212,46.2212,45.9998,46.0118,37426.392
2010-02-17 11:30:00,76.92,76.94,76.6,76.67,69744.44634043696,46.0178,46.0298,45.8263,45.8682,69744.4463
2010-02-17 11:35:00,76.69,76.8,76.68,76.78,65887.13017512132,45.8802,45.946,45.8742,45.934,65887.1302
2010-02-17 11:40:00,76.78,76.83,76.66,76.72,52751.40485539776,45.934,45.9639,45.8622,45.8981,52751.4049
2010-02-17 11:45:00,76.71,76.93,76.71,76.86,43160.240336234536,45.8922,46.0238,45.8922,45.9819,43160.2403
2010-02-17 11:50:00,76.85,77.01,76.78,76.79,85903.47351946197,45.9759,46.0716,45.934,45.94,85903.4735
2010-02-17 11:55:00,76.78,76.95,76.78,76.83,26062.94706294356,45.934,46.0357,45.934,45.9639,26062.9471
2010-02-17 12:00:00,76.84,77.15,76.83,77.06,45036.77252476647,45.9699,46.1554,45.9639,46.1015,45036.7725
2010-02-17 12:05:00,77.07,77.24,77.05,77.2,63489.33904533051,46.1075,46.2092,46.0956,46.1853,63489.339
2010-02-17 12:10:00,77.21,77.23,77.15,77.15,33881.83118182663,46.1913,46.2032,46.1554,46.1554,33881.8312
2010-02-17 12:15:00,77.17,77.38,77.14,77.37,52021.64233763534,46.1674,46.293,46.1494,46.287,52021.6423
2010-02-17 12:20:00,77.38,77.38,77.22,77.3,32005.29899329469,46.293,46.293,46.1973,46.2451,32005.299
2010-02-17 12:25:00,77.28,77.35,77.26,77.32,26896.96136895776,46.2332,46.275,46.2212,46.2571,26896.9614
2010-02-17 12:30:00,77.31,77.39,77.29,77.36,48789.83690183034,46.2511,46.299,46.2391,46.281,48789.8369
2010-02-17 12:35:00,77.38,77.44,77.3,77.37,39615.67953567421,46.293,46.3289,46.2451,46.287,39615.6795
2010-02-17 12:40:00,77.37,77.42,77.26,77.27,44932.5207365147,46.287,46.3169,46.2212,46.2272,44932.5207
2010-02-17 12:45:00,77.26,77.33,77.25,77.31,49832.354784348085,46.2212,46.2631,46.2152,46.2511,49832.3548
2010-02-17 12:50:00,77.3,77.32,77.27,77.3,38990.168806163565,46.2451,46.2571,46.2272,46.2451,38990.1688
2010-02-17 12:55:00,77.3,77.4,77.3,77.4,29190.500710496788,46.2451,46.305,46.2451,46.305,29190.5007
2010-02-17 13:00:00,77.4,77.47,77.39,77.43,32943.56508756066,46.305,46.3468,46.299,46.3229,32943.5651
2010-02-17 13:05:00,77.43,77.43,77.28,77.34,22309.88268587969,46.3229,46.3229,46.2332,46.2691,22309.8827
2010-02-17 13:10:00,77.35,77.36,77.23,77.25,22622.63805063501,46.275,46.281,46.2032,46.2152,22622.6381
2010-02-17 13:15:00,77.25,77.33,77.24,77.3,22831.14162713856,46.2152,46.2631,46.2092,46.2451,22831.1416
2010-02-17 13:20:00,77.3,77.34,77.24,77.24,27313.96852196485,46.2451,46.2691,46.2092,46.2092,27313.9685
2010-02-17 13:25:00,77.23,77.25,77.17,77.23,61404.30328029503,46.2032,46.2152,46.1674,46.2032,61404.3033
2010-02-17 13:30:00,77.23,77.27,77.2,77.2,52334.39770239067,46.2032,46.2272,46.1853,46.1853,52334.3977
2010-02-17 13:35:00,77.21,77.22,77.11,77.16,39094.42059441534,46.1913,46.1973,46.1315,46.1614,39094.4206
2010-02-17 13:40:00,77.17,77.25,77.14,77.14,26375.70242769888,46.1674,46.2152,46.1494,46.1494,26375.7024
2010-02-17 13:45:00,77.14,77.16,77.03,77.05,25437.43633343292,46.1494,46.1614,46.0836,46.0956,25437.4363
2010-02-17 13:50:00,77.04,77.12,77.0,77.12,37843.39913539405,46.0896,46.1374,46.0656,46.1374,37843.3991
2010-02-17 13:55:00,77.12,77.23,77.08,77.2,23143.89699189388,46.1374,46.2032,46.1135,46.1853,23143.897
2010-02-17 14:00:00,77.19,77.2,76.93,77.05,86841.73961372794,46.1793,46.1853,46.0238,46.0956,86841.7396
2010-02-17 14:05:00,77.05,77.24,76.96,77.18,67763.66236365326,46.0956,46.2092,46.0417,46.1733,67763.6624
2010-02-17 14:10:00,77.17,77.21,77.09,77.13,37843.39913539405,46.1674,46.1913,46.1195,46.1434,37843.3991
2010-02-17 14:15:00,77.12,77.12,76.92,76.95,34194.58654658195,46.1374,46.1374,46.0178,46.0357,34194.5865
2010-02-17 14:20:00,76.94,76.94,76.78,76.82,73289.00714099729,46.0298,46.0298,45.934,45.958,73289.0071
2010-02-17 14:25:00,76.83,77.02,76.79,76.92,34715.84548784082,45.9639,46.0776,45.94,46.0178,34715.8455
2010-02-17 14:30:00,76.93,77.03,76.89,76.96,30754.2775342734,46.0238,46.0836,45.9998,46.0417,30754.2775
2010-02-17 14:35:00,76.96,77.03,76.92,76.94,27105.464945461303,46.0417,46.0836,46.0178,46.0298,27105.4649
2010-02-17 14:40:00,76.94,77.11,76.93,77.05,26375.70242769888,46.0298,46.1315,46.0238,46.0956,26375.7024
2010-02-17 14:45:00,77.06,77.07,76.93,76.94,25854.44348644001,46.1015,46.1075,46.0238,46.0298,25854.4435
2010-02-17 14:50:00,76.94,77.07,76.93,77.07,31275.53647553227,46.0298,46.1075,46.0238,46.1075,31275.5365
2010-02-17 14:55:00,77.08,77.15,77.03,77.15,24916.17739217404,46.1135,46.1554,46.0836,46.1554,24916.1774
2010-02-17 15:00:00,77.16,77.17,77.09,77.15,22726.889838886786,46.1614,46.1674,46.1195,46.1554,22726.8898
2010-02-17 15:05:00,77.14,77.16,77.05,77.14,26792.709580705978,46.1494,46.1614,46.0956,46.1494,26792.7096
2010-02-17 15:10:00,77.13,77.22,77.1,77.22,92471.33617932376,46.1434,46.1973,46.1255,46.1973,92471.3362
2010-02-17 15:15:00,77.22,77.37,77.21,77.33,86216.2288842173,46.1973,46.287,46.1913,46.2631,86216.2289
2010-02-17 15:20:00,77.32,77.33,77.26,77.33,95598.88982687696,46.2571,46.2631,46.2212,46.2631,95598.8898
2010-02-17 15:25:00,77.31,77.36,77.29,77.31,71308.22316421357,46.2511,46.281,46.2391,46.2511,71308.2232
2010-02-17 15:30:00,77.31,77.45,77.31,77.44,46183.54219553599,46.2511,46.3349,46.2511,46.3289,46183.5422
2010-02-17 15:35:00,77.45,77.61,77.45,77.54,134172.05148003343,46.3349,46.4306,46.3349,46.3887,134172.0515
2010-02-17 15:40:00,77.54,77.59,77.44,77.55,190780.77250074685,46.3887,46.4186,46.3289,46.3947,190780.7725
2010-02-17 15:45:00,77.55,77.58,77.48,77.5,166490.10583808346,46.3947,46.4126,46.3528,46.3648,166490.1058
2010-02-17 15:50:00,77.5,77.65,77.5,77.64,218094.7410227117,46.3648,46.4545,46.3648,46.4485,218094.741
2010-02-17 15:55:00,77.64,77.7,77.58,77.62,293573.03571699624,46.4485,46.4844,46.4126,46.4366,293573.0357
2010-02-18 09:30:00,77.33,77.53,77.11,77.26,138550.62658660795,46.2631,46.3827,46.1315,46.2212,138550.6266
2010-02-18 09:35:00,77.29,77.49,77.25,77.41,92471.33617932376,46.2391,46.3588,46.2152,46.3109,92471.3362
2010-02-18 09:40:00,77.4,77.55,77.26,77.27,72767.74819973842,46.305,46.3947,46.2212,46.2272,72767.7482
2010-02-18 09:45:00,77.3,77.49,77.3,77.37,61300.05149204325,46.2451,46.3588,46.2451,46.287,61300.0515
2010-02-18 09:50:00,77.37,77.62,77.34,77.55,62029.81400980567,46.287,46.4366,46.2691,46.3947,62029.814
2010-02-18 09:55:00,77.57,77.64,77.33,77.33,39198.67238266712,46.4067,46.4485,46.2631,46.2631,39198.6724
2010-02-18 10:00:00,77.35,77.54,77.2,77.41,56087.46207945454,46.275,46.3887,46.1853,46.3109,56087.4621
2010-02-18 10:05:00,77.42,77.54,77.38,77.45,57025.728173720505,46.3169,46.3887,46.293,46.3349,57025.7282
2010-02-18 10:10:00,77.42,77.6,77.37,77.51,38051.9027118976,46.3169,46.4246,46.287,46.3708,38051.9027
2010-02-18 10:15:00,77.53,77.56,77.29,77.31,27835.22746322372,46.3827,46.4007,46.2391,46.2511,27835.2275
2010-02-18 10:20:00,77.3,77.3,77.04,77.05,46392.045772039535,46.2451,46.2451,46.0896,46.0956,46392.0458
2010-02-18 10:25:00,77.07,77.09,76.85,76.87,50874.87266686583,46.1075,46.1195,45.9759,45.9879,50874.8727
2010-02-18 10:30:00,76.87,76.91,76.64,76.78,96849.91128589828,45.9879,46.0118,45.8503,45.934,96849.9113
2010-02-18 10:35:00,76.78,76.89,76.76,76.87,90490.55220254004,45.934,45.9998,45.9221,45.9879,90490.5522
2010-02-18 10:40:00,76.87,76.87,76.69,76.71,52542.90127889421,45.9879,45.9879,45.8802,45.8922,52542.9013
2010-02-18 10:45:00,76.72,76.83,76.69,76.7,42430.477818472114,45.8981,45.9639,45.8802,45.8862,42430.4778
2010-02-18 10:50:00,76.72,76.79,76.66,76.69,31901.04720504292,45.8981,45.94,45.8622,45.8802,31901.0472
2010-02-18 10:55:00,76.69,76.71,76.58,76.6,97788.17738016424,45.8802,45.8922,45.8144,45.8263,97788.1774
2010-02-18 11:00:00,76.61,76.82,76.54,76.62,133963.5479035299,45.8323,45.958,45.7905,45.8383,133963.5479
2010-02-18 11:05:00,76.59,76.77,76.59,76.66,79022.85549484487,45.8204,45.928,45.8204,45.8622,79022.8555
2010-02-18 11:10:00,76.68,76.93,76.68,76.76,77980.33761232713,45.8742,46.0238,45.8742,45.9221,77980.3376
2010-02-18 11:15:00,76.76,76.8,76.7,76.76,64323.353351344704,45.9221,45.946,45.8862,45.9221,64323.3534
2010-02-18 11:20:00,76.73,76.94,76.68,76.92,68284.92130491213,45.9041,46.0298,45.8742,46.0178,68284.9213
2010-02-18 11:25:00,76.9,76.98,76.66,76.66,79439.86264785197,46.0058,46.0537,45.8622,45.8622,79439.8626
2010-02-18 11:30:00,76.66,76.73,76.55,76.71,69118.93561092632,45.8622,45.9041,45.7964,45.8922,69118.9356
2010-02-18 11:35:00,76.71,76.71,76.56,76.6,47226.06007805373,45.8922,45.8922,45.8024,45.8263,47226.0601
2010-02-18 11:40:00,76.61,76.68,76.58,76.63,59527.77109176309,45.8323,45.8742,45.8144,45.8443,59527.7711
2010-02-18 11:45:00,76.62,76.73,76.61,76.61,34715.84548784082,45.8383,45.9041,45.8323,45.8323,34715.8455
2010-02-18 11:50:00,76.6,76.69,76.59,76.69,38260.40628840114,45.8263,45.8802,45.8204,45.8802,38260.4063
2010-02-18 11:55:00,76.68,76.7,76.56,76.6,61508.5550685468,45.8742,45.8862,45.8024,45.8263,61508.5551
2010-02-18 12:00:00,76.6,76.77,76.6,76.75,38364.65807665292,45.8263,45.928,45.8263,45.9161,38364.6581
2010-02-18 12:05:00,76.74,76.76,76.63,76.68,47747.3190193126,45.9101,45.9221,45.8443,45.8742,47747.319
2010-02-18 12:10:00,76.69,76.71,76.59,76.64,21475.868379865493,45.8802,45.8922,45.8204,45.8503,21475.8684
2010-02-18 12:15:00,76.66,76.77,76.61,76.76,26584.20600420243,45.8622,45.928,45.8323,45.9221,26584.206
2010-02-18 12:20:00,76.74,76.92,76.74,76.79,54627.9370439297,45.9101,46.0178,45.9101,45.94,54627.937
2010-02-18 12:25:00,76.79,76.9,76.73,76.73,25958.695274691785,45.94,46.0058,45.9041,45.9041,25958.6953
2010-02-18 12:30:00,76.73,76.74,76.61,76.63,31692.54362853937,45.9041,45.9101,45.8323,45.8443,31692.5436
2010-02-18 12:35:00,76.62,76.72,76.57,76.65,42221.97424196856,45.8383,45.8981,45.8084,45.8563,42221.9742
2010-02-18 12:40:00,76.65,76.73,76.61,76.71,15429.264661262589,45.8563,45.9041,45.8323,45.8922,15429.2647
2010-02-18 12:45:00,76.71,76.77,76.59,76.66,31171.2846872805,45.8922,45.928,45.8204,45.8622,31171.2847
2010-02-18 12:50:00,76.68,76.71,76.65,76.71,15950.523602521458,45.8742,45.8922,45.8563,45.8922,15950.5236
2010-02-18 12:55:00,76.73,76.87,76.73,76.86,26584.20600420243,45.9041,45.9879,45.9041,45.9819,26584.206
2010-02-18 13:00:00,76.87,76.94,76.6,76.92,34298.83833483372,45.9879,46.0298,45.8263,46.0178,34298.8383
2010-02-18 13:05:00,76.91,76.94,76.87,76.93,27522.4720984684,46.0118,46.0298,45.9879,46.0238,27522.4721
2010-02-18 13:10:00,76.93,76.97,76.88,76.92,27730.97567497195,46.0238,46.0477,45.9939,46.0178,27730.9757
2010-02-18 13:15:00,76.93,77.02,76.92,76.98,33464.82402881953,46.0238,46.0776,46.0178,46.0537,33464.824
2010-02-18 13:20:00,76.98,77.08,76.92,77.06,23039.645203642107,46.0537,46.1135,46.0178,46.1015,23039.6452
2010-02-18 13:25:00,77.07,77.13,77.05,77.08,57651.23890323116,46.1075,46.1434,46.0956,46.1135,57651.2389
2010-02-18 13:30:00,77.08,77.16,77.04,77.05,49415.34763134099,46.1135,46.1614,46.0896,46.0956,49415.3476
2010-02-18 13:35:00,77.06,77.06,76.98,77.04,36175.37052336566,46.1015,46.1015,46.0537,46.0896,36175.3705
2010-02-18 13:40:00,77.04,77.15,77.03,77.1,56504.46923246163,46.0896,46.1554,46.0836,46.1255,56504.4692
2010-02-18 13:45:00,77.09,77.18,77.08,77.17,31275.53647553227,46.1195,46.1733,46.1135,46.1674,31275.5365
2010-02-18 13:50:00,77.18,77.3,77.15,77.27,32213.80256979824,46.1733,46.2451,46.1554,46.2272,32213.8026
2010-02-18 13:55:00,77.27,77.39,77.24,77.32,60466.03718602906,46.2272,46.299,46.2092,46.2571,60466.0372
2010-02-18 14:00:00,77.31,77.39,77.24,77.26,33256.32045231598,46.2511,46.299,46.2092,46.2212,33256.3205
2010-02-18 14:05:00,77.27,77.29,77.22,77.25,26792.709580705978,46.2272,46.2391,46.1973,46.2152,26792.7096
2010-02-18 14:10:00,77.24,77.26,77.17,77.18,25020.429180425817,46.2092,46.2212,46.1674,46.1733,25020.4292
2010-02-18 14:15:00,77.17,77.55,77.15,77.52,68910.43203442277,46.1674,46.3947,46.1554,46.3767,68910.432
2010-02-18 14:20:00,77.51,77.6,77.47,77.6,30962.78111077695,46.3708,46.4246,46.3468,46.4246,30962.7811
2010-02-18 14:25:00,77.6,77.63,77.48,77.56,37217.8884058834,46.4246,46.4425,46.3528,46.4007,37217.8884
2010-02-18 14:30:00,77.55,77.61,77.47,77.56,27001.213157209528,46.3947,46.4306,46.3468,46.4007,27001.2132
2010-02-18 14:35:00,77.55,77.7,77.52,77.63,40866.7009946955,46.3947,46.4844,46.3767,46.4425,40866.701
2010-02-18 14:40:00,77.62,77.7,77.61,77.64,33464.82402881953,46.4366,46.4844,46.4306,46.4485,33464.824
2010-02-18 14:45:00,77.65,77.73,77.61,77.73,35758.363370358566,46.4545,46.5024,46.4306,46.5024,35758.3634
2010-02-18 14:50:00,77.74,77.77,77.69,77.74,44515.5135835076,46.5084,46.5263,46.4784,46.5084,44515.5136
2010-02-18 14:55:00,77.74,77.84,77.7,77.72,38781.665229660015,46.5084,46.5682,46.4844,46.4964,38781.6652
2010-02-18 15:00:00,77.73,77.8,77.65,77.67,39302.92417091889,46.5024,46.5443,46.4545,46.4665,39302.9242
2010-02-18 15:05:00,77.66,77.72,77.58,77.71,64948.86408085536,46.4605,46.4964,46.4126,46.4904,64948.8641
2010-02-18 15:10:00,77.72,77.73,77.58,77.61,34820.097276092594,46.4964,46.5024,46.4126,46.4306,34820.0973
2010-02-18 15:15:00,77.61,77.69,77.55,77.67,38990.168806163565,46.4306,46.4784,46.3947,46.4665,38990.1688
2010-02-18 15:20:00,77.66,77.68,77.6,77.66,34507.34191133727,46.4605,46.4725,46.4246,46.4605,34507.3419
2010-02-18 15:25:00,77.66,77.66,77.49,77.57,51813.1387611318,46.4605,46.4605,46.3588,46.4067,51813.1388
2010-02-18 15:30:00,77.57,77.6,77.47,77.52,72559.24462323487,46.4067,46.4246,46.3468,46.3767,72559.2446
2010-02-18 15:35:00,77.52,77.71,77.51,77.69,103105.01858100473,46.3767,46.4904,46.3708,46.4784,103105.0186
2010-02-18 15:40:00,77.68,77.8,77.68,77.76,76416.56078855052,46.4725,46.5443,46.4725,46.5203,76416.5608
2010-02-18 15:45:00,77.76,77.87,77.72,77.82,75374.04290603277,46.5203,46.5861,46.4964,46.5562,75374.0429
2010-02-18 15:50:00,77.82,77.83,77.72,77.74,101332.73818072455,46.5562,46.5622,46.4964,46.5084,101332.7382
2010-02-18 15:55:00,77.74,77.79,77.69,77.7,139071.88552786683,46.5084,46.5383,46.4784,46.4844,139071.8855
2010-02-19 09:30:00,77.48,77.8,77.48,77.69,606536.9040488225,46.3528,46.5443,46.3528,46.4784,606536.904
2010-02-19 09:35:00,77.75,78.07,77.65,78.07,74540.02860001857,46.5143,46.7058,46.4545,46.7058,74540.0286
2010-02-19 09:40:00,78.08,78.33,78.01,78.22,140739.91413989523,46.7118,46.8613,46.6699,46.7955,140739.9141
2010-02-19 09:45:00,78.23,78.34,77.87,77.97,76416.56078855052,46.8015,46.8673,46.5861,46.646,76416.5608
2010-02-19 09:50:00,77.97,78.09,77.83,77.85,39928.434900429536,46.646,46.7177,46.5622,46.5742,39928.4349
2010-02-19 09:55:00,77.83,77.83,77.42,77.42,36905.13304112808,46.5622,46.5622,46.3169,46.3169,36905.133
2010-02-19 10:00:00,77.43,77.53,77.31,77.32,45349.52788952179,46.3229,46.3827,46.2511,46.2571,45349.5279
2010-02-19 10:05:00,77.33,77.58,77.29,77.55,45141.02431301824,46.2631,46.4126,46.2391,46.3947,45141.0243
2010-02-19 10:10:00,77.56,77.57,77.39,77.44,39094.42059441534,46.4007,46.4067,46.299,46.3289,39094.4206
2010-02-19 10:15:00,77.46,77.51,77.36,77.47,19599.33619133356,46.3408,46.3708,46.281,46.3468,19599.3362
2010-02-19 10:20:00,77.47,77.64,77.46,77.58,47121.80828980196,46.3468,46.4485,46.3408,46.4126,47121.8083
2010-02-19 10:25:00,77.58,77.72,77.53,77.6,45870.78683078066,46.4126,46.4964,46.3827,46.4246,45870.7868
2010-02-19 10:30:00,77.61,77.61,77.45,77.5,31275.53647553227,46.4306,46.4306,46.3349,46.3648,31275.5365
2010-02-19 10:35:00,77.5,77.51,77.41,77.46,14595.250355248394,46.3648,46.3708,46.3109,46.3408,14595.2504
2010-02-19 10:40:00,77.49,77.6,77.48,77.52,20016.34334434065,46.3588,46.4246,46.3528,46.3767,20016.3433
2010-02-19 10:45:00,77.53,77.83,77.53,77.77,24499.170239166942,46.3827,46.5622,46.3827,46.5263,24499.1702
2010-02-19 10:50:00,77.75,77.75,77.6,77.68,23560.90414490098,46.5143,46.5143,46.4246,46.4725,23560.9041
2010-02-19 10:55:00,77.69,77.72,77.5,77.51,17201.54506154275,46.4784,46.4964,46.3648,46.3708,17201.5451
2010-02-19 11:00:00,77.5,77.53,77.44,77.52,26479.954215950656,46.3648,46.3827,46.3289,46.3767,26479.9542
2010-02-19 11:05:00,77.51,77.66,77.49,77.66,23248.148780145657,46.3708,46.4605,46.3588,46.4605,23248.1488
2010-02-19 11:10:00,77.65,77.94,77.65,77.94,27626.72388672017,46.4545,46.628,46.4545,46.628,27626.7239
2010-02-19 11:15:00,77.94,78.02,77.82,77.89,43994.25464224873,46.628,46.6759,46.5562,46.5981,43994.2546
2010-02-19 11:20:00,77.88,78.13,77.86,78.12,66408.38911638019,46.5921,46.7417,46.5801,46.7357,66408.3891
2010-02-19 11:25:00,78.13,78.13,78.01,78.07,32109.550781546463,46.7417,46.7417,46.6699,46.7058,32109.5508
2010-02-19 11:30:00,78.08,78.09,77.96,78.0,25645.939909936464,46.7118,46.7177,46.64,46.6639,25645.9399
2010-02-19 11:35:00,77.99,78.04,77.94,77.98,17931.30757930517,46.6579,46.6878,46.628,46.6519,17931.3076
2010-02-19 11:40:00,77.98,78.11,77.97,78.02,24811.925603922267,46.6519,46.7297,46.646,46.6759,24811.9256
2010-02-19 11:45:00,78.02,78.06,77.98,77.98,18348.314732312265,46.6759,46.6998,46.6519,46.6519,18348.3147
2010-02-19 11:50:00,77.98,78.08,77.97,78.04,33986.0829700784,46.6519,46.7118,46.646,46.6878,33986.083
2010-02-19 11:55:00,78.03,78.27,78.02,78.21,36279.62231161744,46.6819,46.8254,46.6759,46.7895,36279.6223
2010-02-19 12:00:00,78.24,78.34,78.19,78.3,42430.477818472114,46.8075,46.8673,46.7776,46.8434,42430.4778
2010-02-19 12:05:00,78.3,78.37,78.23,78.33,67763.66236365326,46.8434,46.8853,46.8015,46.8613,67763.6624
2010-02-19 12:10:00,78.34,78.4,78.28,78.34,59632.02288001486,46.8673,46.9032,46.8314,46.8673,59632.0229
2010-02-19 12:15:00,78.35,78.5,78.32,78.5,42117.72245371679,46.8733,46.963,46.8553,46.963,42117.7225
2010-02-19 12:20:00,78.49,78.6,78.4,78.57,42326.22603022034,46.957,47.0229,46.9032,47.0049,42326.226
2010-02-19 12:25:00,78.54,78.63,78.47,78.53,48998.34047833389,46.987,47.0408,46.9451,46.981,48998.3405
2010-02-19 12:30:00,78.54,78.66,78.53,78.66,70682.71243470293,46.987,47.0588,46.981,47.0588,70682.7124
2010-02-19 12:35:00,78.63,78.65,78.45,78.47,24603.42202741872,47.0408,47.0528,46.9331,46.9451,24603.422
2010-02-19 12:40:00,78.47,78.6,78.47,78.5,17514.300426298072,46.9451,47.0229,46.9451,46.963,17514.3004
2010-02-19 12:45:00,78.48,78.61,78.47,78.54,26062.94706294356,46.9511,47.0288,46.9451,46.987,26062.9471
2010-02-19 12:50:00,78.53,78.53,78.46,78.46,20641.8540738513,46.981,46.981,46.9391,46.9391,20641.8541
2010-02-19 12:55:00,78.46,78.55,78.44,78.51,35966.86694686212,46.9391,46.9929,46.9271,46.969,35966.8669
2010-02-19 13:00:00,78.5,78.54,78.44,78.46,52230.14591413889,46.963,46.987,46.9271,46.9391,52230.1459
2010-02-19 13:05:00,78.48,78.48,78.32,78.38,50666.36909036228,46.9511,46.9511,46.8553,46.8912,50666.3691
2010-02-19 13:10:00,78.38,78.39,78.29,78.35,20850.357650354847,46.8912,46.8972,46.8374,46.8733,20850.3577
2010-02-19 13:15:00,78.34,78.36,78.27,78.35,26479.954215950656,46.8673,46.8793,46.8254,46.8733,26479.9542
2010-02-19 13:20:00,78.36,78.38,78.25,78.25,9278.409154407907,46.8793,46.8912,46.8135,46.8135,9278.4092
2010-02-19 13:25:00,78.25,78.34,78.23,78.26,16054.775390773231,46.8135,46.8673,46.8015,46.8194,16054.7754
2010-02-19 13:30:00,78.26,78.42,78.21,78.39,29711.75965175566,46.8194,46.9152,46.7895,46.8972,29711.7597
2010-02-19 13:35:00,78.41,78.52,78.41,78.49,31171.2846872805,46.9092,46.975,46.9092,46.957,31171.2847
2010-02-19 13:40:00,78.48,78.51,78.41,78.41,13865.487837485976,46.9511,46.969,46.9092,46.9092,13865.4878
2010-02-19 13:45:00,78.39,78.53,78.37,78.44,28043.73103972727,46.8972,46.981,46.8853,46.9271,28043.731
2010-02-19 13:50:00,78.44,78.44,78.22,78.29,59632.02288001486,46.9271,46.9271,46.7955,46.8374,59632.0229
2010-02-19 13:55:00,78.29,78.31,78.23,78.28,22518.38626238324,46.8374,46.8494,46.8015,46.8314,22518.3863
2010-02-19 14:00:00,78.27,78.27,78.2,78.27,28669.24176923792,46.8254,46.8254,46.7836,46.8254,28669.2418
2010-02-19 14:05:00,78.27,78.27,78.16,78.16,22205.630897627914,46.8254,46.8254,46.7596,46.7596,22205.6309
2010-02-19 14:10:00,78.18,78.25,78.16,78.22,16680.28612028388,46.7716,46.8135,46.7596,46.7955,16680.2861
2010-02-19 14:15:00,78.22,78.3,78.2,78.24,16471.78254378033,46.7955,46.8434,46.7836,46.8075,16471.7825
2010-02-19 14:20:00,78.25,78.29,78.21,78.26,19182.32903832646,46.8135,46.8374,46.7895,46.8194,19182.329
2010-02-19 14:25:00,78.25,78.26,78.16,78.16,22205.630897627914,46.8135,46.8194,46.7596,46.7596,22205.6309
2010-02-19 14:30:00,78.16,78.31,78.13,78.31,27626.72388672017,46.7596,46.8494,46.7417,46.8494,27626.7239
2010-02-19 14:35:00,78.31,78.42,78.3,78.42,66616.89269288373,46.8494,46.9152,46.8434,46.9152,66616.8927
2010-02-19 14:40:00,78.42,78.43,78.3,78.34,36800.88125287631,46.9152,46.9212,46.8434,46.8673,36800.8813
2010-02-19 14:45:00,78.34,78.36,78.26,78.34,16159.027179025006,46.8673,46.8793,46.8194,46.8673,16159.0272
2010-02-19 14:50:00,78.33,78.42,78.31,78.36,28773.493557489688,46.8613,46.9152,46.8494,46.8793,28773.4936
2010-02-19 14:55:00,78.35,78.36,78.22,78.22,14386.746778744844,46.8733,46.8793,46.7955,46.7955,14386.7468
2010-02-19 15:00:00,78.22,78.23,78.17,78.21,39302.92417091889,46.7955,46.8015,46.7656,46.7895,39302.9242
2010-02-19 15:05:00,78.21,78.31,78.17,78.26,30233.01859301453,46.7895,46.8494,46.7656,46.8194,30233.0186
2010-02-19 15:10:00,78.25,78.28,78.03,78.07,62134.06579805745,46.8135,46.8314,46.6819,46.7058,62134.0658
2010-02-19 15:15:00,78.07,78.16,78.04,78.14,27209.71673371308,46.7058,46.7596,46.6878,46.7477,27209.7167
2010-02-19 15:20:00,78.16,78.21,78.09,78.21,26896.96136895776,46.7596,46.7895,46.7177,46.7895,26896.9614
2010-02-19 15:25:00,78.21,78.22,78.13,78.14,28356.48640448259,46.7895,46.7955,46.7417,46.7477,28356.4864
2010-02-19 15:30:00,78.14,78.3,78.14,78.22,48581.33332532679,46.7477,46.8434,46.7477,46.7955,48581.3333
2010-02-19 15:35:00,78.23,78.27,78.2,78.27,39719.93132392599,46.8015,46.8254,46.7836,46.8254,39719.9313
2010-02-19 15:40:00,78.25,78.4,78.22,78.28,80273.87695386616,46.8135,46.9032,46.7955,46.8314,80273.877
2010-02-19 15:45:00,78.28,78.46,78.26,78.4,85277.96278995133,46.8314,46.9391,46.8194,46.9032,85277.9628
2010-02-19 15:50:00,78.39,78.4,78.2,78.2,140010.1516221328,46.8972,46.9032,46.7836,46.7836,140010.1516
2010-02-19 15:55:00,78.19,78.26,78.16,78.2,158566.9699309486,46.7776,46.8194,46.7596,46.7836,158566.9699
2010-02-22 09:30:00,78.45,78.77,78.32,78.42,79856.86980085907,46.9331,47.1246,46.8553,46.9152,79856.8698
2010-02-22 09:35:00,78.44,78.47,78.16,78.34,71099.71958771003,46.9271,46.9451,46.7596,46.8673,71099.7196
2010-02-22 09:40:00,78.31,78.32,77.7,77.73,81212.14304813213,46.8494,46.8553,46.4844,46.5024,81212.143
2010-02-22 09:45:00,77.72,77.89,77.71,77.8,102479.50785149408,46.4964,46.5981,46.4904,46.5443,102479.5079
2010-02-22 09:50:00,77.8,77.83,77.68,77.81,92992.59512058264,46.5443,46.5622,46.4725,46.5502,92992.5951
2010-02-22 09:55:00,77.8,77.89,77.7,77.79,68597.67666966745,46.5443,46.5981,46.4844,46.5383,68597.6767
2010-02-22 10:00:00,77.79,77.84,77.47,77.5,97996.68095666778,46.5383,46.5682,46.3468,46.3648,97996.681
2010-02-22 10:05:00,77.51,77.54,77.3,77.35,115302.47780646232,46.3708,46.3887,46.2451,46.275,115302.4778
2010-02-22 10:10:00,77.35,77.48,77.02,77.16,161486.0200019983,46.275,46.3528,46.0776,46.1614,161486.02
2010-02-22 10:15:00,77.15,77.24,77.08,77.12,150018.32329430312,46.1554,46.2092,46.1135,46.1374,150018.3233
2010-02-22 10:20:00,77.12,77.25,77.06,77.23,142929.2016931825,46.1374,46.2152,46.1015,46.2032,142929.2017
2010-02-22 10:25:00,77.23,77.48,77.22,77.32,138654.87837485975,46.2032,46.3528,46.1973,46.2571,138654.8784
2010-02-22 10:30:00,77.33,77.45,77.28,77.28,142095.1873871683,46.2631,46.3349,46.2332,46.2332,142095.1874
2010-02-22 10:35:00,77.28,77.32,77.2,77.2,45870.78683078066,46.2332,46.2571,46.1853,46.1853,45870.7868
2010-02-22 10:40:00,77.21,77.29,77.21,77.24,39198.67238266712,46.1913,46.2391,46.1913,46.2092,39198.6724
2010-02-22 10:45:00,77.24,77.24,77.08,77.11,51396.1316081247,46.2092,46.2092,46.1135,46.1315,51396.1316
2010-02-22 10:50:00,77.1,77.12,77.03,77.07,56817.22459721696,46.1255,46.1374,46.0836,46.1075,56817.2246
2010-02-22 10:55:00,77.06,77.1,76.94,76.95,68389.1730931639,46.1015,46.1255,46.0298,46.0357,68389.1731
2010-02-22 11:00:00,76.97,77.02,76.83,76.84,73080.50356449375,46.0477,46.0776,45.9639,45.9699,73080.5036
2010-02-22 11:05:00,76.85,77.03,76.7,76.7,250308.54359251,45.9759,46.0836,45.8862,45.8862,250308.5436
2010-02-22 11:10:00,76.7,76.77,76.63,76.64,121140.57794856168,45.8862,45.928,45.8443,45.8503,121140.5779
2010-02-22 11:15:00,76.63,76.84,76.61,76.78,101749.74533373164,45.8443,45.9699,45.8323,45.934,101749.7453
2010-02-22 11:20:00,76.75,76.8,76.69,76.74,50979.124455117606,45.9161,45.946,45.8802,45.9101,50979.1245
2010-02-22 11:25:00,76.74,76.77,76.7,76.74,45349.52788952179,45.9101,45.928,45.8862,45.9101,45349.5279
2010-02-22 11:30:00,76.74,76.79,76.68,76.7,48372.82974882325,45.9101,45.94,45.8742,45.8862,48372.8297
2010-02-22 11:35:00,76.69,76.71,76.6,76.66,52542.90127889421,45.8802,45.8922,45.8263,45.8622,52542.9013
2010-02-22 11:40:00,76.66,76.88,76.66,76.88,45870.78683078066,45.8622,45.9939,45.8622,45.9939,45870.7868
2010-02-22 11:45:00,76.89,76.95,76.82,76.85,35758.363370358566,45.9998,46.0357,45.958,45.9759,35758.3634
2010-02-22 11:50:00,76.84,76.84,76.75,76.78,25645.939909936464,45.9699,45.9699,45.9161,45.934,25645.9399
2010-02-22 11:55:00,76.77,76.84,76.69,76.78,35862.61515861034,45.928,45.9699,45.8802,45.934,35862.6152
2010-02-22 12:00:00,76.79,76.8,76.71,76.79,27939.47925147549,45.94,45.946,45.8922,45.94,27939.4793
2010-02-22 12:05:00,76.8,76.87,76.8,76.82,14386.746778744844,45.946,45.9879,45.946,45.958,14386.7468
2010-02-22 12:10:00,76.83,76.85,76.78,76.78,18452.56652056404,45.9639,45.9759,45.934,45.934,18452.5665
2010-02-22 12:15:00,76.79,76.79,76.73,76.76,43577.24748924163,45.94,45.94,45.9041,45.9221,43577.2475
2010-02-22 12:20:00,76.77,76.79,76.73,76.75,20850.357650354847,45.928,45.94,45.9041,45.9161,20850.3577
2010-02-22 12:25:00,76.74,76.77,76.72,76.74,31901.04720504292,45.9101,45.928,45.8981,45.9101,31901.0472
2010-02-22 12:30:00,76.73,76.79,76.73,76.75,44411.26179525583,45.9041,45.94,45.9041,45.9161,44411.2618
2010-02-22 12:35:00,76.75,76.85,76.74,76.79,74748.53217652213,45.9161,45.9759,45.9101,45.94,74748.5322
2010-02-22 12:40:00,76.8,76.81,76.73,76.74,21892.87553287259,45.946,45.952,45.9041,45.9101,21892.8755
2010-02-22 12:45:00,76.74,76.83,76.74,76.79,30545.77395776985,45.9101,45.9639,45.9101,45.94,30545.774
2010-02-22 12:50:00,76.79,76.8,76.73,76.77,29086.248922245013,45.94,45.946,45.9041,45.928,29086.2489
2010-02-22 12:55:00,76.75,76.78,76.73,76.77,29190.500710496788,45.9161,45.934,45.9041,45.928,29190.5007
2010-02-22 13:00:00,76.77,76.84,76.77,76.83,42743.23318322744,45.928,45.9699,45.928,45.9639,42743.2332
2010-02-22 13:05:00,76.83,76.83,76.69,76.75,34924.34906434437,45.9639,45.9639,45.8802,45.9161,34924.3491
2010-02-22 13:10:00,76.75,76.76,76.66,76.68,62134.06579805745,45.9161,45.9221,45.8622,45.8742,62134.0658
2010-02-22 13:15:00,76.69,76.73,76.68,76.7,27939.47925147549,45.8802,45.9041,45.8742,45.8862,27939.4793
2010-02-22 13:20:00,76.73,76.76,76.69,76.72,22309.88268587969,45.9041,45.9221,45.8802,45.8981,22309.8827
2010-02-22 13:25:00,76.72,76.74,76.68,76.7,15950.523602521458,45.8981,45.9101,45.8742,45.8862,15950.5236
2010-02-22 13:30:00,76.7,76.71,76.67,76.7,23143.89699189388,45.8862,45.8922,45.8682,45.8862,23143.897
2010-02-22 13:35:00,76.7,76.74,76.69,76.69,18348.314732312265,45.8862,45.9101,45.8802,45.8802,18348.3147
2010-02-22 13:40:00,76.7,76.74,76.69,76.73,29920.26322825921,45.8862,45.9101,45.8802,45.9041,29920.2632
2010-02-22 13:45:00,76.73,76.93,76.72,76.93,66199.88553987665,45.9041,46.0238,45.8981,46.0238,66199.8855
2010-02-22 13:50:00,76.92,76.93,76.75,76.76,36696.62946462453,46.0178,46.0238,45.9161,45.9221,36696.6295
2010-02-22 13:55:00,76.77,76.78,76.7,76.72,22414.13447413146,45.928,45.934,45.8862,45.8981,22414.1345
2010-02-22 14:00:00,76.72,76.74,76.65,76.74,36175.37052336566,45.8981,45.9101,45.8563,45.9101,36175.3705
2010-02-22 14:05:00,76.74,76.75,76.67,76.69,30233.01859301453,45.9101,45.9161,45.8682,45.8802,30233.0186
2010-02-22 14:10:00,76.69,76.7,76.64,76.67,29816.01144000743,45.8802,45.8862,45.8503,45.8682,29816.0114
2010-02-22 14:15:00,76.67,76.95,76.67,76.95,73289.00714099729,45.8682,46.0357,45.8682,46.0357,73289.0071
2010-02-22 14:20:00,76.95,77.18,76.95,77.13,96954.16307415004,46.0357,46.1733,46.0357,46.1434,96954.1631
2010-02-22 14:25:00,77.12,77.16,77.0,77.04,90386.30041428829,46.1374,46.1614,46.0656,46.0896,90386.3004
2010-02-22 14:30:00,77.03,77.09,77.01,77.03,42743.23318322744,46.0836,46.1195,46.0716,46.0836,42743.2332
2010-02-22 14:35:00,77.03,77.03,76.96,76.98,37739.14734714227,46.0836,46.0836,46.0417,46.0537,37739.1473
2010-02-22 14:40:00,76.99,77.0,76.85,76.89,46392.045772039535,46.0597,46.0656,45.9759,45.9998,46392.0458
2010-02-22 14:45:00,76.91,76.94,76.85,76.89,30858.529322525173,46.0118,46.0298,45.9759,45.9998,30858.5293
2010-02-22 14:50:00,76.89,76.91,76.84,76.86,30128.76680476276,45.9998,46.0118,45.9699,45.9819,30128.7668
2010-02-22 14:55:00,76.85,76.91,76.79,76.79,35758.363370358566,45.9759,46.0118,45.94,45.94,35758.3634
2010-02-22 15:00:00,76.79,76.85,76.76,76.84,50562.117302110506,45.94,45.9759,45.9221,45.9699,50562.1173
2010-02-22 15:05:00,76.83,76.89,76.83,76.87,41387.95993595437,45.9639,45.9998,45.9639,45.9879,41387.9599
2010-02-22 15:10:00,76.87,76.94,76.86,76.91,42117.72245371679,45.9879,46.0298,45.9819,46.0118,42117.7225
2010-02-22 15:15:00,76.91,76.93,76.87,76.91,38677.41344140824,46.0118,46.0238,45.9879,46.0118,38677.4134
2010-02-22 15:20:00,76.91,76.93,76.78,76.79,44202.75821875228,46.0118,46.0238,45.934,45.94,44202.7582
2010-02-22 15:25:00,76.8,76.8,76.74,76.75,39824.18311217776,45.946,45.946,45.9101,45.9161,39824.1831
2010-02-22 15:30:00,76.75,76.78,76.71,76.77,76416.56078855052,45.9161,45.934,45.8922,45.928,76416.5608
2010-02-22 15:35:00,76.78,76.84,76.78,76.79,51813.1387611318,45.934,45.9699,45.934,45.94,51813.1388
2010-02-22 15:40:00,76.79,76.82,76.58,76.6,210901.36763333928,45.94,45.958,45.8144,45.8263,210901.3676
2010-02-22 15:45:00,76.61,76.68,76.59,76.61,132399.7710797533,45.8323,45.8742,45.8204,45.8323,132399.7711
2010-02-22 15:50:00,76.62,76.7,76.62,76.7,206731.2961032683,45.8383,45.8862,45.8383,45.8862,206731.2961
2010-02-22 15:55:00,76.69,76.76,76.62,76.72,362900.4749044261,45.8802,45.9221,45.8383,45.8981,362900.4749
2010-02-23 09:30:00,76.84,77.14,76.33,77.02,161069.0128489912,45.9699,46.1494,45.6648,46.0776,161069.0128
2010-02-23 09:35:00,77.02,77.02,76.49,76.58,116553.4992654836,46.0776,46.0776,45.7605,45.8144,116553.4993
2010-02-23 09:40:00,76.57,76.73,76.33,76.34,163571.05576703377,45.8084,45.9041,45.6648,45.6708,163571.0558
2010-02-23 09:45:00,76.35,76.56,76.29,76.54,203499.4906674633,45.6768,45.8024,45.6409,45.7905,203499.4907
2010-02-23 09:50:00,76.56,76.67,76.42,76.65,74331.52502351503,45.8024,45.8682,45.7187,45.8563,74331.525
2010-02-23 09:55:00,76.64,76.73,76.55,76.59,67033.89984589083,45.8503,45.9041,45.7964,45.8204,67033.8998
2010-02-23 10:00:00,76.54,76.67,75.93,76.1,214028.9212808925,45.7905,45.8682,45.4255,45.5272,214028.9213
2010-02-23 10:05:00,76.09,76.27,76.05,76.25,98413.68810967488,45.5212,45.6289,45.4973,45.617,98413.6881
2010-02-23 10:10:00,76.23,76.24,75.78,75.85,120202.3118542957,45.605,45.611,45.3358,45.3777,120202.3119
2010-02-23 10:15:00,75.84,76.02,75.67,75.99,86424.73246072084,45.3717,45.4794,45.27,45.4614,86424.7325
2010-02-23 10:20:00,75.99,76.01,75.8,75.99,76208.05721204697,45.4614,45.4734,45.3477,45.4614,76208.0572
2010-02-23 10:25:00,75.99,76.12,75.87,75.98,59215.01572700777,45.4614,45.5392,45.3896,45.4554,59215.0157
2010-02-23 10:30:00,75.99,76.08,75.89,76.06,55878.95850295099,45.4614,45.5153,45.4016,45.5033,55878.9585
2010-02-23 10:35:00,76.06,76.23,75.99,76.23,64844.612292603575,45.5033,45.605,45.4614,45.605,64844.6123
2010-02-23 10:40:00,76.23,76.39,76.17,76.32,87154.49497848326,45.605,45.7007,45.5691,45.6588,87154.495
2010-02-23 10:45:00,76.33,76.4,76.18,76.21,74435.7768117668,45.6648,45.7067,45.5751,45.593,74435.7768
2010-02-23 10:50:00,76.23,76.28,76.11,76.11,58276.7496327418,45.605,45.6349,45.5332,45.5332,58276.7496
2010-02-23 10:55:00,76.11,76.32,76.09,76.21,42534.729606723886,45.5332,45.6588,45.5212,45.593,42534.7296
2010-02-23 11:00:00,76.2,76.32,76.13,76.15,52334.39770239067,45.587,45.6588,45.5452,45.5571,52334.3977
2010-02-23 11:05:00,76.15,76.19,75.93,75.96,63176.58368057519,45.5571,45.5811,45.4255,45.4435,63176.5837
2010-02-23 11:10:00,75.95,76.0,75.83,75.84,70578.46064645116,45.4375,45.4674,45.3657,45.3717,70578.4606
2010-02-23 11:15:00,75.84,76.05,75.83,75.99,66095.63375162486,45.3717,45.4973,45.3657,45.4614,66095.6338
2010-02-23 11:20:00,76.0,76.22,76.0,76.14,29399.00428700033,45.4674,45.599,45.4674,45.5511,29399.0043
2010-02-23 11:25:00,76.14,76.25,76.13,76.2,40658.19741819195,45.5511,45.617,45.5452,45.587,40658.1974
2010-02-23 11:30:00,76.19,76.32,76.16,76.27,49936.60657259986,45.5811,45.6588,45.5631,45.6289,49936.6066
2010-02-23 11:35:00,76.28,76.43,76.26,76.32,63802.09441008583,45.6349,45.7246,45.6229,45.6588,63802.0944
2010-02-23 11:40:00,76.32,76.38,76.28,76.33,23873.6595096563,45.6588,45.6947,45.6349,45.6648,23873.6595
2010-02-23 11:45:00,76.32,76.33,76.26,76.33,40241.19026518486,45.6588,45.6648,45.6229,45.6648,40241.1903
2010-02-23 11:50:00,76.33,76.35,76.15,76.27,29816.01144000743,45.6648,45.6768,45.5571,45.6289,29816.0114
2010-02-23 11:55:00,76.26,76.26,76.15,76.15,25333.18454518114,45.6229,45.6229,45.5571,45.5571,25333.1845
2010-02-23 12:00:00,76.16,76.2,76.06,76.13,50562.117302110506,45.5631,45.587,45.5033,45.5452,50562.1173
2010-02-23 12:05:00,76.1,76.11,76.04,76.08,29920.26322825921,45.5272,45.5332,45.4913,45.5153,29920.2632
2010-02-23 12:10:00,76.07,76.14,76.04,76.07,28043.73103972727,45.5093,45.5511,45.4913,45.5093,28043.731
2010-02-23 12:15:00,76.06,76.11,76.0,76.06,38051.9027118976,45.5033,45.5332,45.4674,45.5033,38051.9027
2010-02-23 12:20:00,76.05,76.09,75.91,75.93,59632.02288001486,45.4973,45.5212,45.4135,45.4255,59632.0229
2010-02-23 12:25:00,75.91,75.94,75.85,75.89,22309.88268587969,45.4135,45.4315,45.3777,45.4016,22309.8827
2010-02-23 12:30:00,75.9,75.97,75.84,75.95,53585.41916141196,45.4076,45.4494,45.3717,45.4375,53585.4192
2010-02-23 12:35:00,75.94,75.96,75.86,75.92,47017.55650155018,45.4315,45.4435,45.3836,45.4195,47017.5565
2010-02-23 12:40:00,75.94,75.94,75.8,75.85,50249.36193735519,45.4315,45.4315,45.3477,45.3777,50249.3619
2010-02-23 12:45:00,75.85,76.03,75.81,76.03,39198.67238266712,45.3777,45.4853,45.3537,45.4853,39198.6724
2010-02-23 12:50:00,76.01,76.1,76.01,76.07,26584.20600420243,45.4734,45.5272,45.4734,45.5093,26584.206
2010-02-23 12:55:00,76.08,76.11,76.06,76.1,31067.032899028723,45.5153,45.5332,45.5033,45.5272,31067.0329
2010-02-23 13:00:00,76.1,76.1,75.97,76.04,88405.51643750456,45.5272,45.5272,45.4494,45.4913,88405.5164
2010-02-23 13:05:00,76.04,76.04,75.83,75.86,86945.99140197971,45.4913,45.4913,45.3657,45.3836,86945.9914
2010-02-23 13:10:00,75.88,75.94,75.81,75.85,56817.22459721696,45.3956,45.4315,45.3537,45.3777,56817.2246
2010-02-23 13:15:00,75.85,75.96,75.85,75.91,44515.5135835076,45.3777,45.4435,45.3777,45.4135,44515.5136
2010-02-23 13:20:00,75.9,76.04,75.89,76.04,32735.06151105712,45.4076,45.4913,45.4016,45.4913,32735.0615
2010-02-23 13:25:00,76.03,76.09,76.0,76.08,34715.84548784082,45.4853,45.5212,45.4674,45.5153,34715.8455
2010-02-23 13:30:00,76.08,76.17,76.01,76.02,42534.729606723886,45.5153,45.5691,45.4734,45.4794,42534.7296
2010-02-23 13:35:00,76.0,76.1,76.0,76.09,28147.982827979045,45.4674,45.5272,45.4674,45.5212,28147.9828
2010-02-23 13:40:00,76.09,76.13,75.97,75.97,39928.434900429536,45.5212,45.5452,45.4494,45.4494,39928.4349
2010-02-23 13:45:00,75.95,76.06,75.87,76.06,27730.97567497195,45.4375,45.5033,45.3896,45.5033,27730.9757
2010-02-23 13:50:00,76.05,76.09,75.94,75.94,36592.37767637276,45.4973,45.5212,45.4315,45.4315,36592.3777
2010-02-23 13:55:00,75.94,75.96,75.87,75.94,35966.86694686212,45.4315,45.4435,45.3896,45.4315,35966.8669
2010-02-23 14:00:00,75.96,75.96,75.74,75.82,67242.40342239439,45.4435,45.4435,45.3118,45.3597,67242.4034
2010-02-23 14:05:00,75.83,75.96,75.82,75.94,43055.98854798276,45.3657,45.4435,45.3597,45.4315,43055.9885
2010-02-23 14:10:00,75.94,76.07,75.94,75.98,46392.045772039535,45.4315,45.5093,45.4315,45.4554,46392.0458
2010-02-23 14:15:00,75.99,76.02,75.86,75.87,53793.92273791551,45.4614,45.4794,45.3836,45.3896,53793.9227
2010-02-23 14:20:00,75.87,75.94,75.81,75.91,56921.47638546873,45.3896,45.4315,45.3537,45.4135,56921.4764
2010-02-23 14:25:00,75.9,75.97,75.86,75.91,53481.16737316018,45.4076,45.4494,45.3836,45.4135,53481.1674
2010-02-23 14:30:00,75.91,75.98,75.87,75.96,52125.89412588712,45.4135,45.4554,45.3896,45.4435,52125.8941
2010-02-23 14:35:00,75.96,76.06,75.93,76.04,61821.310433302126,45.4435,45.5033,45.4255,45.4913,61821.3104
2010-02-23 14:40:00,76.04,76.13,75.95,76.04,52959.90843190131,45.4913,45.5452,45.4375,45.4913,52959.9084
2010-02-23 14:45:00,76.04,76.09,75.94,76.01,40345.44205343663,45.4913,45.5212,45.4315,45.4734,40345.4421
2010-02-23 14:50:00,76.01,76.21,75.98,76.19,55149.19598518857,45.4734,45.593,45.4554,45.5811,55149.196
2010-02-23 14:55:00,76.2,76.22,76.08,76.19,44411.26179525583,45.587,45.599,45.5153,45.5811,44411.2618
2010-02-23 15:00:00,76.2,76.26,76.15,76.16,43577.24748924163,45.587,45.6229,45.5571,45.5631,43577.2475
2010-02-23 15:05:00,76.18,76.28,76.18,76.2,50666.36909036228,45.5751,45.6349,45.5751,45.587,50666.3691
2010-02-23 15:10:00,76.18,76.22,76.1,76.14,93513.85406184148,45.5751,45.599,45.5272,45.5511,93513.8541
2010-02-23 15:15:00,76.13,76.25,76.09,76.16,107379.34189932748,45.5452,45.617,45.5212,45.5631,107379.3419
2010-02-23 15:20:00,76.16,76.17,76.06,76.08,73497.51071750085,45.5631,45.5691,45.5033,45.5153,73497.5107
2010-02-23 15:25:00,76.09,76.09,76.02,76.06,75165.53932952923,45.5212,45.5212,45.4794,45.5033,75165.5393
2010-02-23 15:30:00,76.06,76.07,75.84,75.85,156690.4377424167,45.5033,45.5093,45.3717,45.3777,156690.4377
2010-02-23 15:35:00,75.85,76.01,75.85,75.96,142407.9427519236,45.3777,45.4734,45.3777,45.4435,142407.9428
2010-02-23 15:40:00,75.96,75.97,75.86,75.87,83922.68954267826,45.4435,45.4494,45.3836,45.3896,83922.6895
2010-02-23 15:45:00,75.87,75.95,75.85,75.9,110923.9026998878,45.3896,45.4375,45.3777,45.4076,110923.9027
2010-02-23 15:50:00,75.9,75.94,75.84,75.9,136257.08724506892,45.4076,45.4315,45.3717,45.4076,136257.0872
2010-02-23 15:55:00,75.9,75.92,75.72,75.81,263548.5207004853,45.4076,45.4195,45.2999,45.3537,263548.5207
2010-02-24 09:30:00,76.41,76.53,76.09,76.21,64740.36050435181,45.7127,45.7845,45.5212,45.593,64740.3605
2010-02-24 09:35:00,76.17,76.4,76.15,76.32,62238.31758630922,45.5691,45.7067,45.5571,45.6588,62238.3176
2010-02-24 09:40:00,76.33,76.47,76.32,76.42,31379.788263784045,45.6648,45.7486,45.6588,45.7187,31379.7883
2010-02-24 09:45:00,76.45,76.69,76.45,76.63,54940.69240868503,45.7366,45.8802,45.7366,45.8443,54940.6924
2010-02-24 09:50:00,76.63,76.66,76.48,76.51,30754.2775342734,45.8443,45.8622,45.7546,45.7725,30754.2775
2010-02-24 09:55:00,76.52,76.52,76.38,76.41,31484.04005203582,45.7785,45.7785,45.6947,45.7127,31484.0401
2010-02-24 10:00:00,76.37,76.54,76.11,76.42,84339.69669568536,45.6887,45.7905,45.5332,45.7187,84339.6967
2010-02-24 10:05:00,76.42,76.45,76.11,76.14,79022.85549484487,45.7187,45.7366,45.5332,45.5511,79022.8555
2010-02-24 10:10:00,76.13,76.22,76.06,76.19,58589.50499749712,45.5452,45.599,45.5033,45.5811,58589.505
2010-02-24 10:15:00,76.18,76.18,75.66,75.79,96954.16307415004,45.5751,45.5751,45.264,45.3418,96954.1631
2010-02-24 10:20:00,75.78,75.84,75.56,75.64,60049.03003302196,45.3358,45.3717,45.2042,45.252,60049.03
2010-02-24 10:25:00,75.65,75.85,75.65,75.77,35445.608005603244,45.258,45.3777,45.258,45.3298,35445.608
2010-02-24 10:30:00,75.77,75.97,75.65,75.86,87571.50213149036,45.3298,45.4494,45.258,45.3836,87571.5021
2010-02-24 10:35:00,75.89,76.11,75.86,76.09,106753.83116981684,45.4016,45.5332,45.3836,45.5212,106753.8312
2010-02-24 10:40:00,76.11,76.32,76.11,76.21,86111.97709596551,45.5332,45.6588,45.5332,45.593,86111.9771
2010-02-24 10:45:00,76.22,76.59,76.21,76.56,88718.27180225987,45.599,45.8204,45.593,45.8024,88718.2718
2010-02-24 10:50:00,76.55,76.58,76.4,76.46,57129.97996197228,45.7964,45.8144,45.7067,45.7426,57129.98
2010-02-24 10:55:00,76.47,76.55,76.33,76.38,29399.00428700033,45.7486,45.7964,45.6648,45.6947,29399.0043
2010-02-24 11:00:00,76.4,76.52,76.3,76.46,33881.83118182663,45.7067,45.7785,45.6469,45.7426,33881.8312
2010-02-24 11:05:00,76.45,76.65,76.43,76.54,54106.67810267083,45.7366,45.8563,45.7246,45.7905,54106.6781
2010-02-24 11:10:00,76.56,76.64,76.55,76.55,41179.45635945082,45.8024,45.8503,45.7964,45.7964,41179.4564
2010-02-24 11:15:00,76.55,76.55,76.27,76.29,48268.57796057147,45.7964,45.7964,45.6289,45.6409,48268.578
2010-02-24 11:20:00,76.32,76.39,76.2,76.27,44932.5207365147,45.6588,45.7007,45.587,45.6289,44932.5207
2010-02-24 11:25:00,76.28,76.3,76.04,76.14,70578.46064645116,45.6349,45.6469,45.4913,45.5511,70578.4606
2010-02-24 11:30:00,76.13,76.31,76.13,76.3,34403.0901230855,45.5452,45.6529,45.5452,45.6469,34403.0901
2010-02-24 11:35:00,76.31,76.33,76.2,76.27,31796.79541679114,45.6529,45.6648,45.587,45.6289,31796.7954
2010-02-24 11:40:00,76.26,76.35,76.18,76.23,20641.8540738513,45.6229,45.6768,45.5751,45.605,20641.8541
2010-02-24 11:45:00,76.24,76.35,76.24,76.28,20224.846920844204,45.611,45.6768,45.611,45.6349,20224.8469
2010-02-24 11:50:00,76.28,76.36,76.26,76.33,20850.357650354847,45.6349,45.6828,45.6229,45.6648,20850.3577
2010-02-24 11:55:00,76.33,76.4,76.32,76.34,28773.493557489688,45.6648,45.7067,45.6588,45.6708,28773.4936
2010-02-24 12:00:00,76.37,76.38,76.24,76.25,18244.062944060493,45.6887,45.6947,45.611,45.617,18244.0629
2010-02-24 12:05:00,76.24,76.26,76.12,76.12,26062.94706294356,45.611,45.6229,45.5392,45.5392,26062.9471
2010-02-24 12:10:00,76.14,76.27,76.13,76.23,17722.804002801622,45.5511,45.6289,45.5452,45.605,17722.804
2010-02-24 12:15:00,76.23,76.4,76.18,76.35,25437.43633343292,45.605,45.7067,45.5751,45.6768,25437.4363
2010-02-24 12:20:00,76.36,76.4,76.32,76.35,20329.09870909597,45.6828,45.7067,45.6588,45.6768,20329.0987
2010-02-24 12:25:00,76.37,76.41,76.21,76.26,27313.96852196485,45.6887,45.7127,45.593,45.6229,27313.9685
2010-02-24 12:30:00,76.27,76.31,76.18,76.19,22831.14162713856,45.6289,45.6529,45.5751,45.5811,22831.1416
2010-02-24 12:35:00,76.23,76.26,76.12,76.12,25750.191698188235,45.605,45.6229,45.5392,45.5392,25750.1917
2010-02-24 12:40:00,76.14,76.3,76.13,76.29,19807.839767837104,45.5511,45.6469,45.5452,45.6409,19807.8398
2010-02-24 12:45:00,76.29,76.29,76.16,76.16,15325.012873010814,45.6409,45.6409,45.5631,45.5631,15325.0129
2010-02-24 12:50:00,76.16,76.25,76.12,76.14,26584.20600420243,45.5631,45.617,45.5392,45.5511,26584.206
2010-02-24 12:55:00,76.16,76.21,76.09,76.18,36905.13304112808,45.5631,45.593,45.5212,45.5751,36905.133
2010-02-24 13:00:00,76.17,76.17,76.05,76.15,41700.71530070969,45.5691,45.5691,45.4973,45.5571,41700.7153
2010-02-24 13:05:00,76.16,76.18,76.09,76.11,23977.911297908075,45.5631,45.5751,45.5212,45.5332,23977.9113
2010-02-24 13:10:00,76.1,76.28,76.1,76.2,18139.81115580872,45.5272,45.6349,45.5272,45.587,18139.8112
2010-02-24 13:15:00,76.23,76.44,76.23,76.33,33047.81687581243,45.605,45.7306,45.605,45.6648,33047.8169
2010-02-24 13:20:00,76.38,76.38,76.26,76.31,22101.37910937614,45.6947,45.6947,45.6229,45.6529,22101.3791
2010-02-24 13:25:00,76.32,76.34,76.23,76.32,24916.17739217404,45.6588,45.6708,45.605,45.6588,24916.1774
2010-02-24 13:30:00,76.32,76.44,76.29,76.33,26688.457792454206,45.6588,45.7306,45.6409,45.6648,26688.4578
2010-02-24 13:35:00,76.32,76.34,76.22,76.22,14699.502143500167,45.6588,45.6708,45.599,45.599,14699.5021
2010-02-24 13:40:00,76.25,76.29,76.11,76.17,33986.0829700784,45.617,45.6409,45.5332,45.5691,33986.083
2010-02-24 13:45:00,76.16,76.28,76.14,76.28,37009.38482937985,45.5631,45.6349,45.5511,45.6349,37009.3848
2010-02-24 13:50:00,76.27,76.38,76.26,76.38,21892.87553287259,45.6289,45.6947,45.6229,45.6947,21892.8755
2010-02-24 13:55:00,76.38,76.38,76.32,76.34,13656.984260982425,45.6947,45.6947,45.6588,45.6708,13656.9843
2010-02-24 14:00:00,76.35,76.36,76.18,76.23,30545.77395776985,45.6768,45.6828,45.5751,45.605,30545.774
2010-02-24 14:05:00,76.22,76.28,76.18,76.23,21997.127321124364,45.599,45.6349,45.5751,45.605,21997.1273
2010-02-24 14:10:00,76.23,76.25,76.16,76.17,26479.954215950656,45.605,45.617,45.5631,45.5691,26479.9542
2010-02-24 14:15:00,76.18,76.21,76.12,76.14,28147.982827979045,45.5751,45.593,45.5392,45.5511,28147.9828
2010-02-24 14:20:00,76.14,76.16,76.04,76.07,27418.220310216624,45.5511,45.5631,45.4913,45.5093,27418.2203
2010-02-24 14:25:00,76.09,76.21,76.07,76.18,46913.30471329841,45.5212,45.593,45.5093,45.5751,46913.3047
2010-02-24 14:30:00,76.18,76.22,75.97,76.03,57546.987114979376,45.5751,45.599,45.4494,45.4853,57546.9871
2010-02-24 14:35:00,76.04,76.06,75.94,75.96,48060.07438406792,45.4913,45.5033,45.4315,45.4435,48060.0744
2010-02-24 14:40:00,75.95,76.03,75.87,76.02,43055.98854798276,45.4375,45.4853,45.3896,45.4794,43055.9885
2010-02-24 14:45:00,76.03,76.09,75.94,76.07,36592.37767637276,45.4853,45.5212,45.4315,45.5093,36592.3777
2010-02-24 14:50:00,76.06,76.11,75.95,75.95,32839.31329930889,45.5033,45.5332,45.4375,45.4375,32839.3133
2010-02-24 14:55:00,75.96,76.03,75.92,75.92,37530.64377063872,45.4435,45.4853,45.4195,45.4195,37530.6438
2010-02-24 15:00:00,75.92,76.02,75.9,76.02,41283.7081477026,45.4195,45.4794,45.4076,45.4794,41283.7081
2010-02-24 15:05:00,76.02,76.09,76.01,76.05,42013.47066546501,45.4794,45.5212,45.4734,45.4973,42013.4707
2010-02-24 15:10:00,76.05,76.16,76.03,76.05,58381.001420993576,45.4973,45.5631,45.4853,45.4973,58381.0014
2010-02-24 15:15:00,76.04,76.04,75.96,76.03,38051.9027118976,45.4913,45.4913,45.4435,45.4853,38051.9027
2010-02-24 15:20:00,76.03,76.05,75.99,76.03,65887.13017512132,45.4853,45.4973,45.4614,45.4853,65887.1302
2010-02-24 15:25:00,76.03,76.05,75.95,76.05,57442.735326727605,45.4853,45.4973,45.4375,45.4973,57442.7353
2010-02-24 15:30:00,76.05,76.06,75.97,76.02,73706.01429400439,45.4973,45.5033,45.4494,45.4794,73706.0143
2010-02-24 15:35:00,76.02,76.18,76.02,76.11,85382.2145782031,45.4794,45.5751,45.4794,45.5332,85382.2146
2010-02-24 15:40:00,76.12,76.2,76.09,76.12,49623.851207844535,45.5392,45.587,45.5212,45.5392,49623.8512
2010-02-24 15:45:00,76.12,76.23,76.08,76.09,60987.29612728793,45.5392,45.605,45.5153,45.5212,60987.2961
2010-02-24 15:50:00,76.09,76.25,76.09,76.24,106753.83116981684,45.5212,45.617,45.5212,45.611,106753.8312
2010-02-24 15:55:00,76.24,76.29,76.2,76.24,178270.55791053394,45.611,45.6409,45.587,45.611,178270.5579
2010-02-25 09:30:00,74.81,74.94,74.39,74.7,194429.58508955897,44.7555,44.8332,44.5042,44.6897,194429.5851
2010-02-25 09:35:00,74.74,74.76,74.41,74.45,103522.0257340118,44.7136,44.7256,44.5162,44.5401,103522.0257
2010-02-25 09:40:00,74.43,74.44,74.12,74.13,101332.73818072455,44.5281,44.5341,44.3427,44.3487,101332.7382
2010-02-25 09:45:00,74.12,74.25,73.9,74.25,123329.86550184892,44.3427,44.4204,44.2111,44.4204,123329.8655
2010-02-25 09:50:00,74.24,74.5,74.2,74.44,77354.82688281649,44.4145,44.57,44.3905,44.5341,77354.8269
2010-02-25 09:55:00,74.44,74.54,74.35,74.37,42013.47066546501,44.5341,44.5939,44.4803,44.4922,42013.4707
2010-02-25 10:00:00,74.4,74.42,74.17,74.23,70161.45349344406,44.5102,44.5221,44.3726,44.4085,70161.4535
2010-02-25 10:05:00,74.24,74.29,74.02,74.07,69014.68382267455,44.4145,44.4444,44.2828,44.3128,69014.6838
2010-02-25 10:10:00,74.07,74.21,74.03,74.1,92367.08439107196,44.3128,44.3965,44.2888,44.3307,92367.0844
2010-02-25 10:15:00,74.1,74.34,74.08,74.3,124163.87980786312,44.3307,44.4743,44.3187,44.4504,124163.8798
2010-02-25 10:20:00,74.31,74.52,74.31,74.46,51291.87981987293,44.4563,44.582,44.4563,44.5461,51291.8798
2010-02-25 10:25:00,74.47,74.53,74.26,74.47,40345.44205343663,44.5521,44.588,44.4264,44.5521,40345.4421
2010-02-25 10:30:00,74.47,74.66,74.39,74.59,67033.89984589083,44.5521,44.6657,44.5042,44.6239,67033.8998
2010-02-25 10:35:00,74.58,74.61,74.39,74.51,85277.96278995133,44.6179,44.6358,44.5042,44.576,85277.9628
2010-02-25 10:40:00,74.51,74.7,74.42,74.63,66721.14448113552,44.576,44.6897,44.5221,44.6478,66721.1445
2010-02-25 10:45:00,74.64,74.81,74.59,74.75,68597.67666966745,44.6538,44.7555,44.6239,44.7196,68597.6767
2010-02-25 10:50:00,74.78,74.87,74.76,74.84,45349.52788952179,44.7375,44.7914,44.7256,44.7734,45349.5279
2010-02-25 10:55:00,74.82,74.93,74.64,74.64,74852.7839647739,44.7615,44.8273,44.6538,44.6538,74852.784
2010-02-25 11:00:00,74.66,74.75,74.54,74.54,56400.21744420986,44.6657,44.7196,44.5939,44.5939,56400.2174
2010-02-25 11:05:00,74.53,74.58,74.47,74.56,57546.987114979376,44.588,44.6179,44.5521,44.6059,57546.9871
2010-02-25 11:10:00,74.57,74.57,74.46,74.5,71203.9713759618,44.6119,44.6119,44.5461,44.57,71203.9714
2010-02-25 11:15:00,74.51,74.55,74.4,74.44,57442.735326727605,44.576,44.5999,44.5102,44.5341,57442.7353
2010-02-25 11:20:00,74.42,74.5,74.25,74.33,108838.86693485233,44.5221,44.57,44.4204,44.4683,108838.8669
2010-02-25 11:25:00,74.36,74.37,74.25,74.28,54315.18167917438,44.4863,44.4922,44.4204,44.4384,54315.1817
2010-02-25 11:30:00,74.27,74.29,74.08,74.17,57963.99426798648,44.4324,44.4444,44.3187,44.3726,57963.9943
2010-02-25 11:35:00,74.19,74.2,74.08,74.09,39094.42059441534,44.3846,44.3905,44.3187,44.3247,39094.4206
2010-02-25 11:40:00,74.08,74.36,74.08,74.29,55566.20313819567,44.3187,44.4863,44.3187,44.4444,55566.2031
2010-02-25 11:45:00,74.29,74.32,74.15,74.2,45349.52788952179,44.4444,44.4623,44.3606,44.3905,45349.5279
2010-02-25 11:50:00,74.2,74.28,74.11,74.11,30858.529322525173,44.3905,44.4384,44.3367,44.3367,30858.5293
2010-02-25 11:55:00,74.1,74.28,74.08,74.24,34403.0901230855,44.3307,44.4384,44.3187,44.4145,34403.0901
2010-02-25 12:00:00,74.23,74.42,74.16,74.34,37634.8955588905,44.4085,44.5221,44.3666,44.4743,37634.8956
2010-02-25 12:05:00,74.34,74.54,74.34,74.52,55670.45492644744,44.4743,44.5939,44.4743,44.582,55670.4549
2010-02-25 12:10:00,74.52,74.61,74.49,74.61,23456.652356649203,44.582,44.6358,44.564,44.6358,23456.6524
2010-02-25 12:15:00,74.6,74.69,74.57,74.65,19495.084403081783,44.6298,44.6837,44.6119,44.6597,19495.0844
2010-02-25 12:20:00,74.64,74.66,74.53,74.53,19912.09155608888,44.6538,44.6657,44.588,44.588,19912.0916
2010-02-25 12:25:00,74.53,74.54,74.39,74.48,21684.371956369043,44.588,44.5939,44.5042,44.558,21684.372
2010-02-25 12:30:00,74.5,74.66,74.44,74.66,19495.084403081783,44.57,44.6657,44.5341,44.6657,19495.0844
2010-02-25 12:35:00,74.64,74.74,74.64,74.73,30233.01859301453,44.6538,44.7136,44.6538,44.7076,30233.0186
2010-02-25 12:40:00,74.73,74.82,74.69,74.79,64323.353351344704,44.7076,44.7615,44.6837,44.7435,64323.3534
2010-02-25 12:45:00,74.8,74.82,74.74,74.76,19390.832614830008,44.7495,44.7615,44.7136,44.7256,19390.8326
2010-02-25 12:50:00,74.76,74.83,74.75,74.82,53898.17452616728,44.7256,44.7674,44.7196,44.7615,53898.1745
2010-02-25 12:55:00,74.8,74.89,74.7,74.71,25437.43633343292,44.7495,44.8033,44.6897,44.6956,25437.4363
2010-02-25 13:00:00,74.72,74.79,74.65,74.68,25645.939909936464,44.7016,44.7435,44.6597,44.6777,25645.9399
2010-02-25 13:05:00,74.69,74.69,74.51,74.57,49832.354784348085,44.6837,44.6837,44.576,44.6119,49832.3548
2010-02-25 13:10:00,74.57,74.65,74.52,74.64,24186.414874411625,44.6119,44.6597,44.582,44.6538,24186.4149
2010-02-25 13:15:00,74.64,74.66,74.48,74.53,29711.75965175566,44.6538,44.6657,44.558,44.588,29711.7597
2010-02-25 13:20:00,74.53,74.69,74.52,74.65,50770.620878614056,44.588,44.6837,44.582,44.6597,50770.6209
2010-02-25 13:25:00,74.64,74.67,74.55,74.55,21163.11301511017,44.6538,44.6717,44.5999,44.5999,21163.113
2010-02-25 13:30:00,74.57,74.66,74.56,74.63,47955.82259581615,44.6119,44.6657,44.6059,44.6478,47955.8226
2010-02-25 13:35:00,74.63,74.77,74.59,74.7,53793.92273791551,44.6478,44.7315,44.6239,44.6897,53793.9227
2010-02-25 13:40:00,74.72,74.82,74.71,74.82,39198.67238266712,44.7016,44.7615,44.6956,44.7615,39198.6724
2010-02-25 13:45:00,74.82,75.01,74.8,74.91,69327.43918742987,44.7615,44.8751,44.7495,44.8153,69327.4392
2010-02-25 13:50:00,74.91,75.02,74.9,74.97,46496.297560291314,44.8153,44.8811,44.8093,44.8512,46496.2976
2010-02-25 13:55:00,74.97,75.2,74.95,75.2,73497.51071750085,44.8512,44.9888,44.8392,44.9888,73497.5107
2010-02-25 14:00:00,75.17,75.32,75.16,75.21,139488.89268087392,44.9708,45.0606,44.9649,44.9948,139488.8927
2010-02-25 14:05:00,75.22,75.34,75.17,75.28,84860.95563694423,45.0008,45.0725,44.9708,45.0366,84860.9556
2010-02-25 14:10:00,75.3,75.35,75.25,75.26,70995.46779945826,45.0486,45.0785,45.0187,45.0247,70995.4678
2010-02-25 14:15:00,75.3,75.3,75.17,75.2,45036.77252476647,45.0486,45.0486,44.9708,44.9888,45036.7725
2010-02-25 14:20:00,75.21,75.44,75.2,75.37,48164.3261723197,44.9948,45.1324,44.9888,45.0905,48164.3262
2010-02-25 14:25:00,75.37,75.42,75.29,75.33,43890.00285399696,45.0905,45.1204,45.0426,45.0666,43890.0029
2010-02-25 14:30:00,75.33,75.41,75.26,75.35,50562.117302110506,45.0666,45.1144,45.0247,45.0785,50562.1173
2010-02-25 14:35:00,75.35,75.35,75.17,75.17,38051.9027118976,45.0785,45.0785,44.9708,44.9708,38051.9027
2010-02-25 14:40:00,75.18,75.24,75.14,75.17,38781.665229660015,44.9768,45.0127,44.9529,44.9708,38781.6652
2010-02-25 14:45:00,75.18,75.32,75.17,75.17,28669.24176923792,44.9768,45.0606,44.9708,44.9708,28669.2418
2010-02-25 14:50:00,75.19,75.28,75.18,75.26,40032.68668868131,44.9828,45.0366,44.9768,45.0247,40032.6867
2010-02-25 14:55:00,75.26,75.29,75.18,75.18,35862.61515861034,45.0247,45.0426,44.9768,44.9768,35862.6152
2010-02-25 15:00:00,75.17,75.3,75.17,75.28,46704.80113679486,44.9708,45.0486,44.9708,45.0366,46704.8011
2010-02-25 15:05:00,75.28,75.62,75.26,75.54,85799.2217312102,45.0366,45.2401,45.0247,45.1922,85799.2217
2010-02-25 15:10:00,75.55,75.57,75.4,75.43,47434.56365455728,45.1982,45.2101,45.1084,45.1264,47434.5637
2010-02-25 15:15:00,75.41,75.48,75.34,75.35,38364.65807665292,45.1144,45.1563,45.0725,45.0785,38364.6581
2010-02-25 15:20:00,75.34,75.44,75.28,75.4,58902.26036225245,45.0725,45.1324,45.0366,45.1084,58902.2604
2010-02-25 15:25:00,75.42,75.58,75.41,75.55,60674.54076253261,45.1204,45.2161,45.1144,45.1982,60674.5408
2010-02-25 15:30:00,75.55,75.63,75.44,75.61,74227.27323526326,45.1982,45.246,45.1324,45.2341,74227.2732
2010-02-25 15:35:00,75.6,75.65,75.5,75.58,132295.51929150152,45.2281,45.258,45.1683,45.2161,132295.5193
2010-02-25 15:40:00,75.58,75.81,75.58,75.68,115823.73674772118,45.2161,45.3537,45.2161,45.276,115823.7367
2010-02-25 15:45:00,75.68,75.81,75.67,75.67,184525.6652056404,45.276,45.3537,45.27,45.27,184525.6652
2010-02-25 15:50:00,75.69,75.71,75.53,75.63,147203.52501150523,45.2819,45.2939,45.1862,45.246,147203.525
2010-02-25 15:55:00,75.64,75.95,75.63,75.81,209546.09438606625,45.252,45.4375,45.246,45.3537,209546.0944
2010-02-26 09:30:00,76.29,76.29,75.68,75.94,73289.00714099729,45.6409,45.6409,45.276,45.4315,73289.0071
2010-02-26 09:35:00,75.95,76.17,75.82,75.88,56504.46923246163,45.4375,45.5691,45.3597,45.3956,56504.4692
2010-02-26 09:40:00,75.88,76.14,75.63,76.07,107796.34905233455,45.3956,45.5511,45.246,45.5093,107796.3491
2010-02-26 09:45:00,76.07,76.14,75.87,76.14,39198.67238266712,45.5093,45.5511,45.3896,45.5511,39198.6724
2010-02-26 09:50:00,76.11,76.11,75.9,75.97,24499.170239166942,45.5332,45.5332,45.4076,45.4494,24499.1702
2010-02-26 09:55:00,75.96,76.23,75.96,76.07,27105.464945461303,45.4435,45.605,45.4435,45.5093,27105.4649
2010-02-26 10:00:00,76.07,76.19,75.57,75.62,80795.13589512503,45.5093,45.5811,45.2101,45.2401,80795.1359
2010-02-26 10:05:00,75.63,75.81,75.46,75.78,52542.90127889421,45.246,45.3537,45.1443,45.3358,52542.9013
2010-02-26 10:10:00,75.76,75.9,75.68,75.77,46809.05292504664,45.3238,45.4076,45.276,45.3298,46809.0529
2010-02-26 10:15:00,75.79,75.9,75.74,75.85,63489.33904533051,45.3418,45.4076,45.3118,45.3777,63489.339
2010-02-26 10:20:00,75.83,76.17,75.77,76.09,61821.310433302126,45.3657,45.5691,45.3298,45.5212,61821.3104
2010-02-26 10:25:00,76.09,76.22,76.03,76.1,55670.45492644744,45.5212,45.599,45.4853,45.5272,55670.4549
2010-02-26 10:30:00,76.12,76.32,76.1,76.16,75165.53932952923,45.5392,45.6588,45.5272,45.5631,75165.5393
2010-02-26 10:35:00,76.16,76.5,76.09,76.46,62551.07295106454,45.5631,45.7665,45.5212,45.7426,62551.073
2010-02-26 10:40:00,76.44,76.46,76.24,76.32,23977.911297908075,45.7306,45.7426,45.611,45.6588,23977.9113
2010-02-26 10:45:00,76.32,76.35,76.05,76.07,31901.04720504292,45.6588,45.6768,45.4973,45.5093,31901.0472
2010-02-26 10:50:00,76.09,76.19,76.04,76.07,32839.31329930889,45.5212,45.5811,45.4913,45.5093,32839.3133
2010-02-26 10:55:00,76.09,76.2,75.97,76.14,26688.457792454206,45.5212,45.587,45.4494,45.5511,26688.4578
2010-02-26 11:00:00,76.14,76.27,76.07,76.19,38364.65807665292,45.5511,45.6289,45.5093,45.5811,38364.6581
2010-02-26 11:05:00,76.2,76.22,76.1,76.17,48060.07438406792,45.587,45.599,45.5272,45.5691,48060.0744
2010-02-26 11:10:00,76.17,76.32,76.16,76.28,16576.034332032104,45.5691,45.6588,45.5631,45.6349,16576.0343
2010-02-26 11:15:00,76.28,76.44,76.24,76.36,45245.27610127002,45.6349,45.7306,45.611,45.6828,45245.2761
2010-02-26 11:20:00,76.35,76.35,76.24,76.32,19182.32903832646,45.6768,45.6768,45.611,45.6588,19182.329
2010-02-26 11:25:00,76.31,76.36,76.18,76.22,38677.41344140824,45.6529,45.6828,45.5751,45.599,38677.4134
2010-02-26 11:30:00,76.2,76.3,76.15,76.25,17514.300426298072,45.587,45.6469,45.5571,45.617,17514.3004
2010-02-26 11:35:00,76.27,76.34,76.25,76.26,21892.87553287259,45.6289,45.6708,45.617,45.6229,21892.8755
2010-02-26 11:40:00,76.27,76.27,76.16,76.22,27209.71673371308,45.6289,45.6289,45.5631,45.599,27209.7167
2010-02-26 11:45:00,76.21,76.25,76.14,76.16,20746.105862103075,45.593,45.617,45.5511,45.5631,20746.1059
2010-02-26 11:50:00,76.17,76.18,76.04,76.1,27313.96852196485,45.5691,45.5751,45.4913,45.5272,27313.9685
2010-02-26 11:55:00,76.11,76.14,76.07,76.14,22205.630897627914,45.5332,45.5511,45.5093,45.5511,22205.6309
2010-02-26 12:00:00,76.13,76.14,75.89,76.02,29503.25607525211,45.5452,45.5511,45.4016,45.4794,29503.2561
2010-02-26 12:05:00,76.02,76.06,75.91,75.94,19286.58082657824,45.4794,45.5033,45.4135,45.4315,19286.5808
2010-02-26 12:10:00,75.93,75.95,75.82,75.94,30858.529322525173,45.4255,45.4375,45.3597,45.4315,30858.5293
2010-02-26 12:15:00,75.92,75.94,75.77,75.83,28147.982827979045,45.4195,45.4315,45.3298,45.3657,28147.9828
2010-02-26 12:20:00,75.82,75.85,75.76,75.85,19390.832614830008,45.3597,45.3777,45.3238,45.3777,19390.8326
2010-02-26 12:25:00,75.85,75.87,75.79,75.85,15220.76108475904,45.3777,45.3896,45.3418,45.3777,15220.7611
2010-02-26 12:30:00,75.85,75.95,75.79,75.95,28564.98998098614,45.3777,45.4375,45.3418,45.4375,28564.99
2010-02-26 12:35:00,75.94,76.05,75.86,76.0,45036.77252476647,45.4315,45.4973,45.3836,45.4674,45036.7725
2010-02-26 12:40:00,75.99,76.07,75.93,76.0,25645.939909936464,45.4614,45.5093,45.4255,45.4674,25645.9399
2010-02-26 12:45:00,76.03,76.03,75.85,75.88,17931.30757930517,45.4853,45.4853,45.3777,45.3956,17931.3076
2010-02-26 12:50:00,75.87,75.91,75.79,75.85,19599.33619133356,45.3896,45.4135,45.3418,45.3777,19599.3362
2010-02-26 12:55:00,75.87,76.02,75.84,75.92,38260.40628840114,45.3896,45.4794,45.3717,45.4195,38260.4063
2010-02-26 13:00:00,75.92,75.94,75.84,75.92,40449.69384168841,45.4195,45.4315,45.3717,45.4195,40449.6938
2010-02-26 13:05:00,75.91,75.91,75.84,75.84,12927.221743220003,45.4135,45.4135,45.3717,45.3717,12927.2217
2010-02-26 13:10:00,75.84,75.86,75.8,75.86,14282.49499049307,45.3717,45.3836,45.3477,45.3836,14282.495
2010-02-26 13:15:00,75.87,75.92,75.82,75.84,10737.934189932746,45.3896,45.4195,45.3597,45.3717,10737.9342
2010-02-26 13:20:00,75.85,76.01,75.85,75.99,16680.28612028388,45.3777,45.4734,45.3777,45.4614,16680.2861
2010-02-26 13:25:00,76.01,76.21,76.0,76.2,52438.64949064244,45.4734,45.593,45.4674,45.587,52438.6495
2010-02-26 13:30:00,76.19,76.27,76.11,76.22,46704.80113679486,45.5811,45.6289,45.5332,45.599,46704.8011
2010-02-26 13:35:00,76.21,76.25,76.15,76.21,18765.32188531936,45.593,45.617,45.5571,45.593,18765.3219
2010-02-26 13:40:00,76.2,76.3,76.2,76.25,13344.228896227103,45.587,45.6469,45.587,45.617,13344.2289
2010-02-26 13:45:00,76.26,76.34,76.25,76.29,20746.105862103075,45.6229,45.6708,45.617,45.6409,20746.1059
2010-02-26 13:50:00,76.28,76.44,76.28,76.41,25958.695274691785,45.6349,45.7306,45.6349,45.7127,25958.6953
2010-02-26 13:55:00,76.42,76.42,76.29,76.3,31588.291840287595,45.7187,45.7187,45.6409,45.6469,31588.2918
2010-02-26 14:00:00,76.32,76.34,76.23,76.26,12614.466378464684,45.6588,45.6708,45.605,45.6229,12614.4664
2010-02-26 14:05:00,76.26,76.31,76.2,76.26,16888.789696787426,45.6229,45.6529,45.587,45.6229,16888.7897
2010-02-26 14:10:00,76.28,76.29,76.22,76.22,15846.271814269683,45.6349,45.6409,45.599,45.599,15846.2718
2010-02-26 14:15:00,76.22,76.28,76.19,76.19,25541.68812168469,45.599,45.6349,45.5811,45.5811,25541.6881
2010-02-26 14:20:00,76.19,76.21,76.11,76.17,18765.32188531936,45.5811,45.593,45.5332,45.5691,18765.3219
2010-02-26 14:25:00,76.16,76.3,76.16,76.22,45141.02431301824,45.5631,45.6469,45.5631,45.599,45141.0243
2010-02-26 14:30:00,76.22,76.26,76.18,76.26,29607.507863503884,45.599,45.6229,45.5751,45.6229,29607.5079
2010-02-26 14:35:00,76.26,76.29,76.2,76.24,30858.529322525173,45.6229,45.6409,45.587,45.611,30858.5293
2010-02-26 14:40:00,76.24,76.26,76.21,76.26,20329.09870909597,45.611,45.6229,45.593,45.6229,20329.0987
2010-02-26 14:45:00,76.27,76.41,76.26,76.4,55357.69956169212,45.6289,45.7127,45.6229,45.7067,55357.6996
2010-02-26 14:50:00,76.41,76.41,76.32,76.39,50353.61372560696,45.7127,45.7127,45.6588,45.7007,50353.6137
2010-02-26 14:55:00,76.39,76.57,76.38,76.57,90907.55935554714,45.7007,45.8084,45.6947,45.8084,90907.5594
2010-02-26 15:00:00,76.56,76.56,76.4,76.46,61195.79970379148,45.8024,45.8024,45.7067,45.7426,61195.7997
2010-02-26 15:05:00,76.46,76.47,76.41,76.42,74123.02144701149,45.7426,45.7486,45.7127,45.7187,74123.0214
2010-02-26 15:10:00,76.43,76.54,76.42,76.49,62238.31758630922,45.7246,45.7905,45.7187,45.7605,62238.3176
2010-02-26 15:15:00,76.47,76.63,76.47,76.57,76312.30900029874,45.7486,45.8443,45.7486,45.8084,76312.309
2010-02-26 15:20:00,76.58,76.68,76.57,76.66,57129.97996197228,45.8144,45.8742,45.8084,45.8622,57129.98
2010-02-26 15:25:00,76.65,76.74,76.63,76.64,80586.63231862149,45.8563,45.9101,45.8443,45.8503,80586.6323
2010-02-26 15:30:00,76.64,76.65,76.51,76.54,52542.90127889421,45.8503,45.8563,45.7725,45.7905,52542.9013
2010-02-26 15:35:00,76.55,76.72,76.55,76.7,89343.78253177053,45.7964,45.8981,45.7964,45.8862,89343.7825
2010-02-26 15:40:00,76.7,76.78,76.67,76.74,262193.2474532122,45.8862,45.934,45.8682,45.9101,262193.2475
2010-02-26 15:45:00,76.74,76.76,76.64,76.65,173057.96849794523,45.9101,45.9221,45.8503,45.8563,173057.9685
2010-02-26 15:50:00,76.66,76.82,76.61,76.81,192865.8082657824,45.8622,45.958,45.8323,45.952,192865.8083
2010-02-26 15:55:00,76.82,76.83,76.6,76.6,410856.2975002423,45.958,45.9639,45.8263,45.8263,410856.2975
2010-03-01 09:30:00,76.99,77.38,76.99,77.11,117074.75820674248,46.0597,46.293,46.0597,46.1315,117074.7582
2010-03-01 09:35:00,77.11,77.2,76.87,76.99,100602.97566296214,46.1315,46.1853,45.9879,46.0597,100602.9757
2010-03-01 09:40:00,76.97,77.33,76.97,77.26,81524.89841288746,46.0477,46.2631,46.0477,46.2212,81524.8984
2010-03-01 09:45:00,77.27,77.49,77.26,77.47,108213.35620534164,46.2272,46.3588,46.2212,46.3468,108213.3562
2010-03-01 09:50:00,77.47,77.5,77.33,77.35,50666.36909036228,46.3468,46.3648,46.2631,46.275,50666.3691
2010-03-01 09:55:00,77.34,77.34,77.18,77.21,77042.07151806116,46.2691,46.2691,46.1733,46.1913,77042.0715
2010-03-01 10:00:00,77.22,77.52,77.07,77.46,137716.61228059378,46.1973,46.3767,46.1075,46.3408,137716.6123
2010-03-01 10:05:00,77.49,77.69,77.46,77.67,66825.39626938729,46.3588,46.4784,46.3408,46.4665,66825.3963
2010-03-01 10:10:00,77.67,77.81,77.58,77.58,58485.25320924535,46.4665,46.5502,46.4126,46.4126,58485.2532
2010-03-01 10:15:00,77.6,77.69,77.59,77.62,45766.53504252889,46.4246,46.4784,46.4186,46.4366,45766.535
2010-03-01 10:20:00,77.63,77.7,77.45,77.47,40032.68668868131,46.4425,46.4844,46.3349,46.3468,40032.6867
2010-03-01 10:25:00,77.47,77.49,77.24,77.26,88405.51643750456,46.3468,46.3588,46.2092,46.2212,88405.5164
2010-03-01 10:30:00,77.26,77.28,76.99,77.14,67033.89984589083,46.2212,46.2332,46.0597,46.1494,67033.8998
2010-03-01 10:35:00,77.14,77.19,77.03,77.14,45662.28325427712,46.1494,46.1793,46.0836,46.1494,45662.2833
2010-03-01 10:40:00,77.17,77.26,77.15,77.26,37530.64377063872,46.1674,46.2212,46.1554,46.2212,37530.6438
2010-03-01 10:45:00,77.26,77.26,77.12,77.18,56504.46923246163,46.2212,46.2212,46.1374,46.1733,56504.4692
2010-03-01 10:50:00,77.18,77.3,77.18,77.22,37426.39198238695,46.1733,46.2451,46.1733,46.1973,37426.392
2010-03-01 10:55:00,77.22,77.3,77.17,77.19,26271.450639447103,46.1973,46.2451,46.1674,46.1793,26271.4506
2010-03-01 11:00:00,77.2,77.28,77.2,77.22,32213.80256979824,46.1853,46.2332,46.1853,46.1973,32213.8026
2010-03-01 11:05:00,77.23,77.36,77.19,77.34,79752.61801260729,46.2032,46.281,46.1793,46.2691,79752.618
2010-03-01 11:10:00,77.34,77.43,77.31,77.33,45870.78683078066,46.2691,46.3229,46.2511,46.2631,45870.7868
2010-03-01 11:15:00,77.33,77.58,77.31,77.5,99351.95420394086,46.2631,46.4126,46.2511,46.3648,99351.9542
2010-03-01 11:20:00,77.51,77.56,77.35,77.44,76625.06436505406,46.3708,46.4007,46.275,46.3289,76625.0644
2010-03-01 11:25:00,77.43,77.57,77.4,77.51,35341.356217351466,46.3229,46.4067,46.305,46.3708,35341.3562
2010-03-01 11:30:00,77.51,77.66,77.51,77.57,58276.7496327418,46.3708,46.4605,46.3708,46.4067,58276.7496
2010-03-01 11:35:00,77.58,77.7,77.58,77.62,31692.54362853937,46.4126,46.4844,46.4126,46.4366,31692.5436
2010-03-01 11:40:00,77.61,77.66,77.47,77.49,32943.56508756066,46.4306,46.4605,46.3468,46.3588,32943.5651
2010-03-01 11:45:00,77.5,77.58,77.49,77.49,23977.911297908075,46.3648,46.4126,46.3588,46.3588,23977.9113
2010-03-01 11:50:00,77.49,77.58,77.48,77.56,20850.357650354847,46.3588,46.4126,46.3528,46.4007,20850.3577
2010-03-01 11:55:00,77.54,77.6,77.5,77.54,38677.41344140824,46.3887,46.4246,46.3648,46.3887,38677.4134
2010-03-01 12:00:00,77.57,77.68,77.52,77.66,42743.23318322744,46.4067,46.4725,46.3767,46.4605,42743.2332
2010-03-01 12:05:00,77.64,77.78,77.64,77.74,33464.82402881953,46.4485,46.5323,46.4485,46.5084,33464.824
2010-03-01 12:10:00,77.75,77.77,77.62,77.65,38156.15450014937,46.5143,46.5263,46.4366,46.4545,38156.1545
2010-03-01 12:15:00,77.67,77.67,77.6,77.64,17201.54506154275,46.4665,46.4665,46.4246,46.4485,17201.5451
2010-03-01 12:20:00,77.64,77.66,77.53,77.54,31067.032899028723,46.4485,46.4605,46.3827,46.3887,31067.0329
2010-03-01 12:25:00,77.55,77.59,77.49,77.52,34090.33475833017,46.3947,46.4186,46.3588,46.3767,34090.3348
2010-03-01 12:30:00,77.53,77.57,77.51,77.55,17097.293273290976,46.3827,46.4067,46.3708,46.3947,17097.2933
2010-03-01 12:35:00,77.57,77.57,77.45,77.56,24603.42202741872,46.4067,46.4067,46.3349,46.4007,24603.422
2010-03-01 12:40:00,77.56,77.64,77.53,77.62,25854.44348644001,46.4007,46.4485,46.3827,46.4366,25854.4435
2010-03-01 12:45:00,77.62,77.65,77.56,77.64,24811.925603922267,46.4366,46.4545,46.4007,46.4485,24811.9256
2010-03-01 12:50:00,77.64,77.64,77.43,77.54,44724.01716001115,46.4485,46.4485,46.3229,46.3887,44724.0172
2010-03-01 12:55:00,77.53,77.54,77.3,77.4,62863.82831581987,46.3827,46.3887,46.2451,46.305,62863.8283
2010-03-01 13:00:00,77.38,77.47,77.26,77.27,33673.32760532308,46.293,46.3468,46.2212,46.2272,33673.3276
2010-03-01 13:05:00,77.26,77.28,77.2,77.23,46809.05292504664,46.2212,46.2332,46.1853,46.2032,46809.0529
2010-03-01 13:10:00,77.24,77.28,77.13,77.26,60674.54076253261,46.2092,46.2332,46.1434,46.2212,60674.5408
2010-03-01 13:15:00,77.25,77.29,77.19,77.19,26896.96136895776,46.2152,46.2391,46.1793,46.1793,26896.9614
2010-03-01 13:20:00,77.19,77.21,77.12,77.15,30128.76680476276,46.1793,46.1913,46.1374,46.1554,30128.7668
2010-03-01 13:25:00,77.13,77.13,77.04,77.07,34820.097276092594,46.1434,46.1434,46.0896,46.1075,34820.0973
2010-03-01 13:30:00,77.09,77.26,77.09,77.22,21997.127321124364,46.1195,46.2212,46.1195,46.1973,21997.1273
2010-03-01 13:35:00,77.22,77.65,77.13,77.19,71308.22316421357,46.1973,46.4545,46.1434,46.1793,71308.2232
2010-03-01 13:40:00,77.21,77.29,77.2,77.27,17097.293273290976,46.1913,46.2391,46.1853,46.2272,17097.2933
2010-03-01 13:45:00,77.28,77.42,77.27,77.39,12822.969954968232,46.2332,46.3169,46.2272,46.299,12822.97
2010-03-01 13:50:00,77.39,77.42,77.36,77.36,12822.969954968232,46.299,46.3169,46.281,46.281,12822.97
2010-03-01 13:55:00,77.38,77.42,77.3,77.37,37530.64377063872,46.293,46.3169,46.2451,46.287,37530.6438
2010-03-01 14:00:00,77.38,77.46,77.3,77.38,25020.429180425817,46.293,46.3408,46.2451,46.293,25020.4292
2010-03-01 14:05:00,77.39,77.4,77.26,77.28,20329.09870909597,46.299,46.305,46.2212,46.2332,20329.0987
2010-03-01 14:10:00,77.28,77.31,77.22,77.31,33047.81687581243,46.2332,46.2511,46.1973,46.2511,33047.8169
2010-03-01 14:15:00,77.3,77.48,77.28,77.43,35237.104429099694,46.2451,46.3528,46.2332,46.3229,35237.1044
2010-03-01 14:20:00,77.43,77.43,77.34,77.41,28669.24176923792,46.3229,46.3229,46.2691,46.3109,28669.2418
2010-03-01 14:25:00,77.39,77.5,77.37,77.48,17097.293273290976,46.299,46.3648,46.287,46.3528,17097.2933
2010-03-01 14:30:00,77.48,77.49,77.32,77.32,26479.954215950656,46.3528,46.3588,46.2571,46.2571,26479.9542
2010-03-01 14:35:00,77.32,77.43,77.29,77.34,38051.9027118976,46.2571,46.3229,46.2391,46.2691,38051.9027
2010-03-01 14:40:00,77.34,77.35,77.27,77.34,75999.55363554342,46.2691,46.275,46.2272,46.2691,75999.5536
2010-03-01 14:45:00,77.33,77.4,77.31,77.36,53793.92273791551,46.2631,46.305,46.2511,46.281,53793.9227
2010-03-01 14:50:00,77.36,77.38,77.34,77.36,35237.104429099694,46.281,46.293,46.2691,46.281,35237.1044
2010-03-01 14:55:00,77.35,77.41,77.29,77.33,81003.63947162859,46.275,46.3109,46.2391,46.2631,81003.6395
2010-03-01 15:00:00,77.34,77.36,77.28,77.31,62238.31758630922,46.2691,46.281,46.2332,46.2511,62238.3176
2010-03-01 15:05:00,77.32,77.36,77.26,77.29,62029.81400980567,46.2571,46.281,46.2212,46.2391,62029.814
2010-03-01 15:10:00,77.3,77.31,77.22,77.27,58589.50499749712,46.2451,46.2511,46.1973,46.2272,58589.505
2010-03-01 15:15:00,77.28,77.36,77.26,77.32,79648.36622435552,46.2332,46.281,46.2212,46.2571,79648.3662
2010-03-01 15:20:00,77.31,77.43,77.31,77.39,65887.13017512132,46.2511,46.3229,46.2511,46.299,65887.1302
2010-03-01 15:25:00,77.4,77.48,77.31,77.42,103417.77394576004,46.305,46.3528,46.2511,46.3169,103417.7739
2010-03-01 15:30:00,77.42,77.5,77.42,77.47,64531.856927848254,46.3169,46.3648,46.3169,46.3468,64531.8569
2010-03-01 15:35:00,77.47,77.47,77.32,77.32,78605.84834183777,46.3468,46.3468,46.2571,46.2571,78605.8483
2010-03-01 15:40:00,77.32,77.4,77.28,77.37,85277.96278995133,46.2571,46.305,46.2332,46.287,85277.9628
2010-03-01 15:45:00,77.38,77.4,77.31,77.39,65678.62659861778,46.293,46.305,46.2511,46.299,65678.6266
2010-03-01 15:50:00,77.39,77.51,77.36,77.5,120827.82258380634,46.299,46.3708,46.281,46.3648,120827.8226
2010-03-01 15:55:00,77.5,77.53,77.47,77.47,175143.0042629807,46.3648,46.3827,46.3468,46.3468,175143.0043
2010-03-02 09:30:00,77.92,77.96,77.65,77.85,114572.71528869988,46.616,46.64,46.4545,46.5742,114572.7153
2010-03-02 09:35:00,77.87,77.92,77.6,77.7,59527.77109176309,46.5861,46.616,46.4246,46.4844,59527.7711
2010-03-02 09:40:00,77.69,78.08,77.67,78.03,73706.01429400439,46.4784,46.7118,46.4665,46.6819,73706.0143
2010-03-02 09:45:00,78.03,78.04,77.8,77.8,52438.64949064244,46.6819,46.6878,46.5443,46.5443,52438.6495
2010-03-02 09:50:00,77.8,77.84,77.62,77.73,51500.38339637647,46.5443,46.5682,46.4366,46.5024,51500.3834
2010-03-02 09:55:00,77.73,78.04,77.73,78.0,43577.24748924163,46.5024,46.6878,46.5024,46.6639,43577.2475
2010-03-02 10:00:00,78.02,78.12,77.97,78.05,48372.82974882325,46.6759,46.7357,46.646,46.6938,48372.8297
2010-03-02 10:05:00,78.05,78.09,77.97,77.98,42013.47066546501,46.6938,46.7177,46.646,46.6519,42013.4707
2010-03-02 10:10:00,77.98,78.07,77.78,77.79,51291.87981987293,46.6519,46.7058,46.5323,46.5383,51291.8798
2010-03-02 10:15:00,77.79,77.89,77.73,77.79,53689.67094966373,46.5383,46.5981,46.5024,46.5383,53689.6709
2010-03-02 10:20:00,77.8,77.92,77.78,77.87,43368.743912738086,46.5443,46.616,46.5323,46.5861,43368.7439
2010-03-02 10:25:00,77.87,77.89,77.8,77.85,30650.025746021627,46.5861,46.5981,46.5443,46.5742,30650.0257
2010-03-02 10:30:00,77.83,77.88,77.73,77.8,60674.54076253261,46.5622,46.5921,46.5024,46.5443,60674.5408
2010-03-02 10:35:00,77.8,77.97,77.8,77.97,34298.83833483372,46.5443,46.646,46.5443,46.646,34298.8383
2010-03-02 10:40:00,77.96,78.03,77.93,77.93,32422.306146301788,46.64,46.6819,46.622,46.622,32422.3061
2010-03-02 10:45:00,77.94,78.05,77.94,78.03,51083.37624336938,46.628,46.6938,46.628,46.6819,51083.3762
2010-03-02 10:50:00,78.02,78.04,77.95,78.0,22622.63805063501,46.6759,46.6878,46.634,46.6639,22622.6381
2010-03-02 10:55:00,78.0,78.01,77.94,78.0,46392.045772039535,46.6639,46.6699,46.628,46.6639,46392.0458
2010-03-02 11:00:00,77.99,78.16,77.99,78.15,31588.291840287595,46.6579,46.7596,46.6579,46.7536,31588.2918
2010-03-02 11:05:00,78.14,78.18,78.06,78.16,34090.33475833017,46.7477,46.7716,46.6998,46.7596,34090.3348
2010-03-02 11:10:00,78.15,78.27,78.1,78.17,38885.917017911794,46.7536,46.8254,46.7237,46.7656,38885.917
2010-03-02 11:15:00,78.17,78.21,78.03,78.03,37947.65092364582,46.7656,46.7895,46.6819,46.6819,37947.6509
2010-03-02 11:20:00,78.03,78.03,77.96,78.03,56712.97280896518,46.6819,46.6819,46.64,46.6819,56712.9728
2010-03-02 11:25:00,78.03,78.08,77.99,78.05,59215.01572700777,46.6819,46.7118,46.6579,46.6938,59215.0157
2010-03-02 11:30:00,78.04,78.06,77.97,78.06,48894.08869008212,46.6878,46.6998,46.646,46.6998,48894.0887
2010-03-02 11:35:00,78.05,78.14,78.05,78.09,44411.26179525583,46.6938,46.7477,46.6938,46.7177,44411.2618
2010-03-02 11:40:00,78.09,78.12,78.03,78.07,20120.59513259243,46.7177,46.7357,46.6819,46.7058,20120.5951
2010-03-02 11:45:00,78.08,78.1,78.03,78.03,21684.371956369043,46.7118,46.7237,46.6819,46.6819,21684.372
2010-03-02 11:50:00,78.02,78.14,77.98,78.12,40553.94562994018,46.6759,46.7477,46.6519,46.7357,40553.9456
2010-03-02 11:55:00,78.13,78.15,77.99,78.01,31379.788263784045,46.7417,46.7536,46.6579,46.6699,31379.7883
2010-03-02 12:00:00,78.02,78.07,77.98,78.06,23456.652356649203,46.6759,46.7058,46.6519,46.6998,23456.6524
2010-03-02 12:05:00,78.07,78.07,77.94,78.01,39094.42059441534,46.7058,46.7058,46.628,46.6699,39094.4206
2010-03-02 12:10:00,78.0,78.03,77.96,77.97,30545.77395776985,46.6639,46.6819,46.64,46.646,30545.774
2010-03-02 12:15:00,77.97,77.97,77.91,77.93,35654.11158210679,46.646,46.646,46.6101,46.622,35654.1116
2010-03-02 12:20:00,77.92,77.97,77.89,77.89,26792.709580705978,46.616,46.646,46.5981,46.5981,26792.7096
2010-03-02 12:25:00,77.89,77.9,77.82,77.87,43472.99570098986,46.5981,46.6041,46.5562,46.5861,43472.9957
2010-03-02 12:30:00,77.88,77.91,77.79,77.84,32109.550781546463,46.5921,46.6101,46.5383,46.5682,32109.5508
2010-03-02 12:35:00,77.83,78.0,77.83,77.99,27835.22746322372,46.5622,46.6639,46.5622,46.6579,27835.2275
2010-03-02 12:40:00,78.0,78.06,77.97,78.02,24811.925603922267,46.6639,46.6998,46.646,46.6759,24811.9256
2010-03-02 12:45:00,78.02,78.06,78.01,78.04,12510.214590212909,46.6759,46.6998,46.6699,46.6878,12510.2146
2010-03-02 12:50:00,78.02,78.06,77.97,77.97,29920.26322825921,46.6759,46.6998,46.646,46.646,29920.2632
2010-03-02 12:55:00,77.97,78.16,77.97,78.16,28877.745345741463,46.646,46.7596,46.646,46.7596,28877.7453
2010-03-02 13:00:00,78.15,78.24,78.1,78.12,47017.55650155018,46.7536,46.8075,46.7237,46.7357,47017.5565
2010-03-02 13:05:00,78.13,78.21,78.09,78.17,30441.52216951808,46.7417,46.7895,46.7177,46.7656,30441.5222
2010-03-02 13:10:00,78.16,78.2,78.14,78.2,25750.191698188235,46.7596,46.7836,46.7477,46.7836,25750.1917
2010-03-02 13:15:00,78.17,78.24,78.17,78.23,20954.60943860662,46.7656,46.8075,46.7656,46.8015,20954.6094
2010-03-02 13:20:00,78.22,78.24,78.2,78.21,25854.44348644001,46.7955,46.8075,46.7836,46.7895,25854.4435
2010-03-02 13:25:00,78.2,78.24,78.2,78.21,20016.34334434065,46.7836,46.8075,46.7836,46.7895,20016.3433
2010-03-02 13:30:00,78.21,78.24,78.2,78.21,17514.300426298072,46.7895,46.8075,46.7836,46.7895,17514.3004
2010-03-02 13:35:00,78.2,78.24,78.2,78.24,39719.93132392599,46.7836,46.8075,46.7836,46.8075,39719.9313
2010-03-02 13:40:00,78.23,78.31,78.22,78.29,56400.21744420986,46.8015,46.8494,46.7955,46.8374,56400.2174
2010-03-02 13:45:00,78.3,78.33,78.15,78.24,59215.01572700777,46.8434,46.8613,46.7536,46.8075,59215.0157
2010-03-02 13:50:00,78.25,78.34,78.24,78.3,41075.20457119905,46.8135,46.8673,46.8075,46.8434,41075.2046
2010-03-02 13:55:00,78.31,78.52,78.29,78.37,73497.51071750085,46.8494,46.975,46.8374,46.8853,73497.5107
2010-03-02 14:00:00,78.37,78.47,78.36,78.36,41596.46351245792,46.8853,46.9451,46.8793,46.8793,41596.4635
2010-03-02 14:05:00,78.36,78.36,78.14,78.14,46809.05292504664,46.8793,46.8793,46.7477,46.7477,46809.0529
2010-03-02 14:10:00,78.15,78.2,78.1,78.15,47330.31186630551,46.7536,46.7836,46.7237,46.7536,47330.3119
2010-03-02 14:15:00,78.13,78.2,78.11,78.19,69640.19455218519,46.7417,46.7836,46.7297,46.7776,69640.1946
2010-03-02 14:20:00,78.19,78.2,78.12,78.15,41075.20457119905,46.7776,46.7836,46.7357,46.7536,41075.2046
2010-03-02 14:25:00,78.13,78.15,77.93,77.93,55774.70671469922,46.7417,46.7536,46.622,46.622,55774.7067
2010-03-02 14:30:00,77.94,78.04,77.87,78.04,33881.83118182663,46.628,46.6878,46.5861,46.6878,33881.8312
2010-03-02 14:35:00,78.04,78.19,78.04,78.15,25333.18454518114,46.6878,46.7776,46.6878,46.7536,25333.1845
2010-03-02 14:40:00,78.18,78.18,77.98,78.01,34194.58654658195,46.7716,46.7716,46.6519,46.6699,34194.5865
2010-03-02 14:45:00,78.02,78.04,78.0,78.02,22831.14162713856,46.6759,46.6878,46.6639,46.6759,22831.1416
2010-03-02 14:50:00,78.04,78.04,77.83,77.83,38573.16165315647,46.6878,46.6878,46.5622,46.5622,38573.1617
2010-03-02 14:55:00,77.83,77.83,77.75,77.78,62759.57652756809,46.5622,46.5622,46.5143,46.5323,62759.5765
2010-03-02 15:00:00,77.78,77.97,77.78,77.91,32839.31329930889,46.5323,46.646,46.5323,46.6101,32839.3133
2010-03-02 15:05:00,77.91,77.97,77.85,77.96,33152.06866406421,46.6101,46.646,46.5742,46.64,33152.0687
2010-03-02 15:10:00,77.95,77.97,77.91,77.94,27626.72388672017,46.634,46.646,46.6101,46.628,27626.7239
2010-03-02 15:15:00,77.93,77.97,77.82,77.87,45662.28325427712,46.622,46.646,46.5562,46.5861,45662.2833
2010-03-02 15:20:00,77.86,77.87,77.76,77.79,36488.12588812099,46.5801,46.5861,46.5203,46.5383,36488.1259
2010-03-02 15:25:00,77.8,77.84,77.67,77.69,60153.28182127373,46.5443,46.5682,46.4665,46.4784,60153.2818
2010-03-02 15:30:00,77.68,77.76,77.65,77.76,137508.1087040902,46.4725,46.5203,46.4545,46.5203,137508.1087
2010-03-02 15:35:00,77.76,77.78,77.65,77.69,70369.95706994762,46.5203,46.5323,46.4545,46.4784,70369.9571
2010-03-02 15:40:00,77.69,77.77,77.64,77.68,78397.34476533423,46.4784,46.5263,46.4485,46.4725,78397.3448
2010-03-02 15:45:00,77.67,77.81,77.67,77.76,134276.3032682852,46.4665,46.5502,46.4665,46.5203,134276.3033
2010-03-02 15:50:00,77.76,77.81,77.68,77.69,105190.0543460402,46.5203,46.5502,46.4725,46.4784,105190.0543
2010-03-02 15:55:00,77.68,77.87,77.67,77.84,238319.5879435559,46.4725,46.5861,46.4665,46.5682,238319.5879
2010-03-03 09:30:00,78.2,78.2,77.87,77.92,50979.124455117606,46.7836,46.7836,46.5861,46.616,50979.1245
2010-03-03 09:35:00,77.91,77.99,77.74,77.75,47643.06723106083,46.6101,46.6579,46.5084,46.5143,47643.0672
2010-03-03 09:40:00,77.75,77.76,77.58,77.7,62968.08010407164,46.5143,46.5203,46.4126,46.4844,62968.0801
2010-03-03 09:45:00,77.66,77.88,77.61,77.76,81733.401989391,46.4605,46.5921,46.4306,46.5203,81733.402
2010-03-03 09:50:00,77.76,77.89,77.73,77.75,71933.73389372423,46.5203,46.5981,46.5024,46.5143,71933.7339
2010-03-03 09:55:00,77.76,77.79,77.67,77.7,95494.6380386252,46.5203,46.5383,46.4665,46.4844,95494.638
2010-03-03 10:00:00,77.72,77.83,77.55,77.56,107900.60084058634,46.4964,46.5622,46.3947,46.4007,107900.6008
2010-03-03 10:05:00,77.58,77.72,77.54,77.68,59319.26751525954,46.4126,46.4964,46.3887,46.4725,59319.2675
2010-03-03 10:10:00,77.66,77.7,77.58,77.65,52438.64949064244,46.4605,46.4844,46.4126,46.4545,52438.6495
2010-03-03 10:15:00,77.64,77.83,77.58,77.8,103105.01858100473,46.4485,46.5622,46.4126,46.5443,103105.0186
2010-03-03 10:20:00,77.81,77.92,77.81,77.9,95077.6308856181,46.5502,46.616,46.5502,46.6041,95077.6309
2010-03-03 10:25:00,77.9,77.93,77.76,77.85,95598.88982687696,46.6041,46.622,46.5203,46.5742,95598.8898
2010-03-03 10:30:00,77.84,78.11,77.63,77.97,198808.16019613348,46.5682,46.7297,46.4425,46.646,198808.1602
2010-03-03 10:35:00,77.97,78.01,77.92,77.96,81420.64662463569,46.646,46.6699,46.616,46.64,81420.6466
2010-03-03 10:40:00,77.97,77.98,77.82,77.87,30858.529322525173,46.646,46.6519,46.5562,46.5861,30858.5293
2010-03-03 10:45:00,77.88,77.97,77.83,77.97,42326.22603022034,46.5921,46.646,46.5622,46.646,42326.226
2010-03-03 10:50:00,77.95,77.95,77.78,77.88,73289.00714099729,46.634,46.634,46.5323,46.5921,73289.0071
2010-03-03 10:55:00,77.89,78.29,77.88,78.29,185463.9312999064,46.5981,46.8374,46.5921,46.8374,185463.9313
2010-03-03 11:00:00,78.27,78.33,78.09,78.1,61195.79970379148,46.8254,46.8613,46.7177,46.7237,61195.7997
2010-03-03 11:05:00,78.09,78.22,78.09,78.21,113530.19740618214,46.7177,46.7955,46.7177,46.7895,113530.1974
2010-03-03 11:10:00,78.22,78.26,78.14,78.2,41492.21172420615,46.7955,46.8194,46.7477,46.7836,41492.2117
2010-03-03 11:15:00,78.2,78.38,78.2,78.38,60361.78539777728,46.7836,46.8912,46.7836,46.8912,60361.7854
2010-03-03 11:20:00,78.38,78.54,78.36,78.54,106336.82401680973,46.8912,46.987,46.8793,46.987,106336.824
2010-03-03 11:25:00,78.54,78.62,78.5,78.56,70161.45349344406,46.987,47.0348,46.963,46.9989,70161.4535
2010-03-03 11:30:00,78.57,78.65,78.55,78.62,66721.14448113552,47.0049,47.0528,46.9929,47.0348,66721.1445
2010-03-03 11:35:00,78.63,78.64,78.47,78.5,38573.16165315647,47.0408,47.0468,46.9451,46.963,38573.1617
2010-03-03 11:40:00,78.5,78.5,78.36,78.4,45662.28325427712,46.963,46.963,46.8793,46.9032,45662.2833
2010-03-03 11:45:00,78.4,78.5,78.39,78.47,99560.4577804444,46.9032,46.963,46.8972,46.9451,99560.4578
2010-03-03 11:50:00,78.47,78.51,78.43,78.44,20537.602285599525,46.9451,46.969,46.9212,46.9271,20537.6023
2010-03-03 11:55:00,78.44,78.55,78.43,78.53,42117.72245371679,46.9271,46.9929,46.9212,46.981,42117.7225
2010-03-03 12:00:00,78.54,78.54,78.44,78.46,24916.17739217404,46.987,46.987,46.9271,46.9391,24916.1774
2010-03-03 12:05:00,78.46,78.51,78.39,78.43,35862.61515861034,46.9391,46.969,46.8972,46.9212,35862.6152
2010-03-03 12:10:00,78.43,78.48,78.43,78.48,57546.987114979376,46.9212,46.9511,46.9212,46.9511,57546.9871
2010-03-03 12:15:00,78.48,78.54,78.47,78.54,25124.680968677592,46.9511,46.987,46.9451,46.987,25124.681
2010-03-03 12:20:00,78.52,78.6,78.52,78.57,29711.75965175566,46.975,47.0229,46.975,47.0049,29711.7597
2010-03-03 12:25:00,78.57,78.58,78.51,78.54,23352.40056839743,47.0049,47.0109,46.969,46.987,23352.4006
2010-03-03 12:30:00,78.54,78.63,78.53,78.61,67555.1587871497,46.987,47.0408,46.981,47.0288,67555.1588
2010-03-03 12:35:00,78.61,78.71,78.57,78.7,83192.92702491584,47.0288,47.0887,47.0049,47.0827,83192.927
2010-03-03 12:40:00,78.7,78.72,78.51,78.53,78918.6037065931,47.0827,47.0946,46.969,46.981,78918.6037
2010-03-03 12:45:00,78.52,78.62,78.51,78.54,43994.25464224873,46.975,47.0348,46.969,46.987,43994.2546
2010-03-03 12:50:00,78.52,78.52,78.43,78.45,84860.95563694423,46.975,46.975,46.9212,46.9331,84860.9556
2010-03-03 12:55:00,78.43,78.45,78.25,78.29,66408.38911638019,46.9212,46.9331,46.8135,46.8374,66408.3891
2010-03-03 13:00:00,78.29,78.34,78.19,78.2,45036.77252476647,46.8374,46.8673,46.7776,46.7836,45036.7725
2010-03-03 13:05:00,78.21,78.23,78.09,78.16,38364.65807665292,46.7895,46.8015,46.7177,46.7596,38364.6581
2010-03-03 13:10:00,78.18,78.27,78.15,78.2,23352.40056839743,46.7716,46.8254,46.7536,46.7836,23352.4006
2010-03-03 13:15:00,78.19,78.2,78.1,78.14,70057.20170519229,46.7776,46.7836,46.7237,46.7477,70057.2017
2010-03-03 13:20:00,78.14,78.17,78.06,78.17,50874.87266686583,46.7477,46.7656,46.6998,46.7656,50874.8727
2010-03-03 13:25:00,78.17,78.24,78.12,78.12,16576.034332032104,46.7656,46.8075,46.7357,46.7357,16576.0343
2010-03-03 13:30:00,78.12,78.17,78.07,78.07,22205.630897627914,46.7357,46.7656,46.7058,46.7058,22205.6309
2010-03-03 13:35:00,78.08,78.15,77.99,78.13,23665.15593315276,46.7118,46.7536,46.6579,46.7417,23665.1559
2010-03-03 13:40:00,78.15,78.18,78.01,78.04,36488.12588812099,46.7536,46.7716,46.6699,46.6878,36488.1259
2010-03-03 13:45:00,78.06,78.2,78.04,78.19,74957.03575302567,46.6998,46.7836,46.6878,46.7776,74957.0358
2010-03-03 13:50:00,78.2,78.27,78.16,78.2,53689.67094966373,46.7836,46.8254,46.7596,46.7836,53689.6709
2010-03-03 13:55:00,78.19,78.3,78.17,78.2,36905.13304112808,46.7776,46.8434,46.7656,46.7836,36905.133
2010-03-03 14:00:00,78.2,78.24,78.17,78.22,21371.61659161372,46.7836,46.8075,46.7656,46.7955,21371.6166
2010-03-03 14:05:00,78.21,78.22,78.16,78.19,21475.868379865493,46.7895,46.7955,46.7596,46.7776,21475.8684
2010-03-03 14:10:00,78.18,78.23,78.16,78.22,14595.250355248394,46.7716,46.8015,46.7596,46.7955,14595.2504
2010-03-03 14:15:00,78.21,78.24,78.19,78.2,47643.06723106083,46.7895,46.8075,46.7776,46.7836,47643.0672
2010-03-03 14:20:00,78.18,78.2,78.0,78.02,41700.71530070969,46.7716,46.7836,46.6639,46.6759,41700.7153
2010-03-03 14:25:00,77.99,77.99,77.82,77.91,45662.28325427712,46.6579,46.6579,46.5562,46.6101,45662.2833
2010-03-03 14:30:00,77.92,78.0,77.84,77.86,36488.12588812099,46.616,46.6639,46.5682,46.5801,36488.1259
2010-03-03 14:35:00,77.86,78.0,77.86,77.93,20016.34334434065,46.5801,46.6639,46.5801,46.622,20016.3433
2010-03-03 14:40:00,77.9,77.94,77.77,77.79,46809.05292504664,46.6041,46.628,46.5263,46.5383,46809.0529
2010-03-03 14:45:00,77.79,77.81,77.6,77.75,62968.08010407164,46.5383,46.5502,46.4246,46.5143,62968.0801
2010-03-03 14:50:00,77.78,77.85,77.76,77.83,12301.71101370936,46.5323,46.5742,46.5203,46.5622,12301.711
2010-03-03 14:55:00,77.84,77.87,77.73,77.79,33986.0829700784,46.5682,46.5861,46.5024,46.5383,33986.083
2010-03-03 15:00:00,77.8,78.07,77.73,78.06,99768.96135694794,46.5443,46.7058,46.5024,46.6998,99768.9614
2010-03-03 15:05:00,78.06,78.14,77.97,78.09,126561.67093765392,46.6998,46.7477,46.646,46.7177,126561.6709
2010-03-03 15:10:00,78.08,78.18,78.0,78.16,49206.84405483744,46.7118,46.7716,46.6639,46.7596,49206.8441
2010-03-03 15:15:00,78.15,78.16,78.07,78.1,24394.91845091517,46.7536,46.7596,46.7058,46.7237,24394.9185
2010-03-03 15:20:00,78.1,78.11,77.99,78.01,67450.90699889793,46.7237,46.7297,46.6579,46.6699,67450.907
2010-03-03 15:25:00,78.01,78.05,77.9,78.02,66304.13732812842,46.6699,46.6938,46.6041,46.6759,66304.1373
2010-03-03 15:30:00,78.01,78.12,77.94,78.08,56921.47638546873,46.6699,46.7357,46.628,46.7118,56921.4764
2010-03-03 15:35:00,78.08,78.19,77.96,77.97,67972.1659401568,46.7118,46.7776,46.64,46.646,67972.1659
2010-03-03 15:40:00,77.97,77.97,77.83,77.84,118013.02430100844,46.646,46.646,46.5622,46.5682,118013.0243
2010-03-03 15:45:00,77.84,77.9,77.82,77.83,106441.0758050615,46.5682,46.6041,46.5562,46.5622,106441.0758
2010-03-03 15:50:00,77.84,77.85,77.73,77.73,129167.96564394828,46.5682,46.5742,46.5024,46.5024,129167.9656
2010-03-03 15:55:00,77.73,77.81,77.68,77.72,228519.9198478892,46.5024,46.5502,46.4725,46.4964,228519.9198
2010-03-04 09:30:00,77.62,78.3,77.62,78.18,86111.97709596551,46.4366,46.8434,46.4366,46.7716,86111.9771
2010-03-04 09:35:00,78.18,78.46,78.13,78.21,71933.73389372423,46.7716,46.9391,46.7417,46.7895,71933.7339
2010-03-04 09:40:00,78.22,78.51,78.22,78.43,56817.22459721696,46.7955,46.969,46.7955,46.9212,56817.2246
2010-03-04 09:45:00,78.42,78.51,78.24,78.46,80065.37337736262,46.9152,46.969,46.8075,46.9391,80065.3734
2010-03-04 09:50:00,78.44,78.49,78.31,78.33,71203.9713759618,46.9271,46.957,46.8494,46.8613,71203.9714
2010-03-04 09:55:00,78.33,78.45,78.3,78.32,54106.67810267083,46.8613,46.9331,46.8434,46.8553,54106.6781
2010-03-04 10:00:00,78.32,78.43,78.17,78.34,91741.57366156131,46.8553,46.9212,46.7656,46.8673,91741.5737
2010-03-04 10:05:00,78.35,78.35,78.03,78.06,68493.42488141567,46.8733,46.8733,46.6819,46.6998,68493.4249
2010-03-04 10:10:00,78.06,78.23,78.06,78.18,72454.9928349831,46.6998,46.8015,46.6998,46.7716,72454.9928
2010-03-04 10:15:00,78.17,78.17,77.94,77.96,122600.10298408652,46.7656,46.7656,46.628,46.64,122600.103
2010-03-04 10:20:00,77.94,77.97,77.79,77.89,108734.61514660052,46.628,46.646,46.5383,46.5981,108734.6151
2010-03-04 10:25:00,77.89,77.96,77.72,77.9,87050.24319023149,46.5981,46.64,46.4964,46.6041,87050.2432
2010-03-04 10:30:00,77.9,77.99,77.65,77.7,314006.386214344,46.6041,46.6579,46.4545,46.4844,314006.3862
2010-03-04 10:35:00,77.7,77.76,77.58,77.66,112174.92415890908,46.4844,46.5203,46.4126,46.4605,112174.9242
2010-03-04 10:40:00,77.69,77.76,77.53,77.74,118742.78681877084,46.4784,46.5203,46.3827,46.5084,118742.7868
2010-03-04 10:45:00,77.75,77.97,77.7,77.97,48581.33332532679,46.5143,46.646,46.4844,46.646,48581.3333
2010-03-04 10:50:00,77.97,77.97,77.72,77.77,53585.41916141196,46.646,46.646,46.4964,46.5263,53585.4192
2010-03-04 10:55:00,77.79,77.93,77.77,77.85,68493.42488141567,46.5383,46.622,46.5263,46.5742,68493.4249
2010-03-04 11:00:00,77.87,78.06,77.86,78.01,54419.43346742616,46.5861,46.6998,46.5801,46.6699,54419.4335
2010-03-04 11:05:00,77.99,78.19,77.84,78.14,71099.71958771003,46.6579,46.7776,46.5682,46.7477,71099.7196
2010-03-04 11:10:00,78.13,78.23,77.99,77.99,63802.09441008583,46.7417,46.8015,46.6579,46.6579,63802.0944
2010-03-04 11:15:00,77.99,78.07,77.93,77.94,63385.08725707874,46.6579,46.7058,46.622,46.628,63385.0873
2010-03-04 11:20:00,77.94,77.94,77.79,77.84,60361.78539777728,46.628,46.628,46.5383,46.5682,60361.7854
2010-03-04 11:25:00,77.86,77.94,77.78,77.89,67033.89984589083,46.5801,46.628,46.5323,46.5981,67033.8998
2010-03-04 11:30:00,77.89,78.0,77.76,77.79,58172.497844490026,46.5981,46.6639,46.5203,46.5383,58172.4978
2010-03-04 11:35:00,77.79,77.9,77.75,77.81,39928.434900429536,46.5383,46.6041,46.5143,46.5502,39928.4349
2010-03-04 11:40:00,77.81,77.9,77.79,77.88,34611.593699589044,46.5502,46.6041,46.5383,46.5921,34611.5937
2010-03-04 11:45:00,77.88,78.03,77.82,77.95,40032.68668868131,46.5921,46.6819,46.5562,46.634,40032.6867
2010-03-04 11:50:00,77.93,78.01,77.9,78.0,30858.529322525173,46.622,46.6699,46.6041,46.6639,30858.5293
2010-03-04 11:55:00,78.01,78.03,77.88,77.94,44619.76537175937,46.6699,46.6819,46.5921,46.628,44619.7654
2010-03-04 12:00:00,77.94,77.97,77.72,77.73,24811.925603922267,46.628,46.646,46.4964,46.5024,24811.9256
2010-03-04 12:05:00,77.75,77.77,77.62,77.64,35966.86694686212,46.5143,46.5263,46.4366,46.4485,35966.8669
2010-03-04 12:10:00,77.63,77.68,77.59,77.65,38156.15450014937,46.4425,46.4725,46.4186,46.4545,38156.1545
2010-03-04 12:15:00,77.65,77.76,77.65,77.75,33256.32045231598,46.4545,46.5203,46.4545,46.5143,33256.3205
2010-03-04 12:20:00,77.75,77.86,77.75,77.81,29294.75249874856,46.5143,46.5801,46.5143,46.5502,29294.7525
2010-03-04 12:25:00,77.8,77.83,77.72,77.79,24394.91845091517,46.5443,46.5622,46.4964,46.5383,24394.9185
2010-03-04 12:30:00,77.79,77.85,77.79,77.79,22205.630897627914,46.5383,46.5742,46.5383,46.5383,22205.6309
2010-03-04 12:35:00,77.79,77.83,77.76,77.8,45141.02431301824,46.5383,46.5622,46.5203,46.5443,45141.0243
2010-03-04 12:40:00,77.82,77.89,77.78,77.86,25750.191698188235,46.5562,46.5981,46.5323,46.5801,25750.1917
2010-03-04 12:45:00,77.86,77.88,77.83,77.88,11467.696707695166,46.5801,46.5921,46.5622,46.5921,11467.6967
2010-03-04 12:50:00,77.85,77.86,77.78,77.84,17722.804002801622,46.5742,46.5801,46.5323,46.5682,17722.804
2010-03-04 12:55:00,77.84,77.89,77.82,77.87,13656.984260982425,46.5682,46.5981,46.5562,46.5861,13656.9843
2010-03-04 13:00:00,77.89,77.9,77.82,77.87,21163.11301511017,46.5981,46.6041,46.5562,46.5861,21163.113
2010-03-04 13:05:00,77.86,77.93,77.84,77.88,17722.804002801622,46.5801,46.622,46.5682,46.5921,17722.804
2010-03-04 13:10:00,77.89,77.97,77.85,77.97,41387.95993595437,46.5981,46.646,46.5742,46.646,41387.9599
2010-03-04 13:15:00,77.97,78.17,77.97,78.02,66825.39626938729,46.646,46.7656,46.646,46.6759,66825.3963
2010-03-04 13:20:00,78.02,78.04,77.89,77.94,44619.76537175937,46.6759,46.6878,46.5981,46.628,44619.7654
2010-03-04 13:25:00,77.93,77.97,77.86,77.92,30233.01859301453,46.622,46.646,46.5801,46.616,30233.0186
2010-03-04 13:30:00,77.9,77.93,77.79,77.84,38468.90986490469,46.6041,46.622,46.5383,46.5682,38468.9099
2010-03-04 13:35:00,77.84,77.89,77.8,77.81,27313.96852196485,46.5682,46.5981,46.5443,46.5502,27313.9685
2010-03-04 13:40:00,77.82,77.83,77.77,77.8,41700.71530070969,46.5562,46.5622,46.5263,46.5443,41700.7153
2010-03-04 13:45:00,77.81,77.84,77.77,77.81,24186.414874411625,46.5502,46.5682,46.5263,46.5502,24186.4149
2010-03-04 13:50:00,77.82,77.87,77.76,77.76,18348.314732312265,46.5562,46.5861,46.5203,46.5203,18348.3147
2010-03-04 13:55:00,77.76,77.89,77.74,77.88,30337.270381266306,46.5203,46.5981,46.5084,46.5921,30337.2704
2010-03-04 14:00:00,77.85,77.87,77.74,77.78,26584.20600420243,46.5742,46.5861,46.5084,46.5323,26584.206
2010-03-04 14:05:00,77.76,77.88,77.74,77.84,30233.01859301453,46.5203,46.5921,46.5084,46.5682,30233.0186
2010-03-04 14:10:00,77.83,77.9,77.76,77.8,21997.127321124364,46.5622,46.6041,46.5203,46.5443,21997.1273
2010-03-04 14:15:00,77.81,77.88,77.79,77.82,23143.89699189388,46.5502,46.5921,46.5383,46.5562,23143.897
2010-03-04 14:20:00,77.83,77.87,77.76,77.76,21684.371956369043,46.5622,46.5861,46.5203,46.5203,21684.372
2010-03-04 14:25:00,77.76,77.82,77.75,77.77,15429.264661262589,46.5203,46.5562,46.5143,46.5263,15429.2647
2010-03-04 14:30:00,77.76,77.91,77.7,77.91,35237.104429099694,46.5203,46.6101,46.4844,46.6101,35237.1044
2010-03-04 14:35:00,77.91,77.92,77.82,77.87,28877.745345741463,46.6101,46.616,46.5562,46.5861,28877.7453
2010-03-04 14:40:00,77.88,77.94,77.82,77.87,33360.57224056776,46.5921,46.628,46.5562,46.5861,33360.5722
2010-03-04 14:45:00,77.85,77.91,77.8,77.8,34924.34906434437,46.5742,46.6101,46.5443,46.5443,34924.3491
2010-03-04 14:50:00,77.8,77.88,77.77,77.87,33777.57939357485,46.5443,46.5921,46.5263,46.5861,33777.5794
2010-03-04 14:55:00,77.87,77.87,77.82,77.83,18348.314732312265,46.5861,46.5861,46.5562,46.5622,18348.3147
2010-03-04 15:00:00,77.82,77.86,77.79,77.84,36071.11873511389,46.5562,46.5801,46.5383,46.5682,36071.1187
2010-03-04 15:05:00,77.82,77.82,77.71,77.77,26792.709580705978,46.5562,46.5562,46.4904,46.5263,26792.7096
2010-03-04 15:10:00,77.76,77.83,77.74,77.79,33986.0829700784,46.5203,46.5622,46.5084,46.5383,33986.083
2010-03-04 15:15:00,77.79,77.84,77.76,77.8,20850.357650354847,46.5383,46.5682,46.5203,46.5443,20850.3577
2010-03-04 15:20:00,77.81,77.84,77.77,77.82,29711.75965175566,46.5502,46.5682,46.5263,46.5562,29711.7597
2010-03-04 15:25:00,77.82,77.9,77.8,77.9,43785.75106574518,46.5562,46.6041,46.5443,46.6041,43785.7511
2010-03-04 15:30:00,77.9,78.04,77.84,78.04,105919.81686380264,46.6041,46.6878,46.5682,46.6878,105919.8169
2010-03-04 15:35:00,78.02,78.07,77.95,77.96,54002.426314419055,46.6759,46.7058,46.634,46.64,54002.4263
2010-03-04 15:40:00,77.96,78.05,77.95,78.04,62655.32473931632,46.64,46.6938,46.634,46.6878,62655.3247
2010-03-04 15:45:00,78.04,78.17,78.01,78.01,90177.79683778471,46.6878,46.7656,46.6699,46.6699,90177.7968
2010-03-04 15:50:00,78.01,78.02,77.88,77.89,143450.46063444135,46.6699,46.6759,46.5921,46.5981,143450.4606
2010-03-04 15:55:00,77.88,77.99,77.88,77.95,227894.40911837848,46.5921,46.6579,46.5921,46.634,227894.4091
2010-03-05 09:30:00,78.62,78.7,78.5,78.69,99039.19883918553,47.0348,47.0827,46.963,47.0767,99039.1988
2010-03-05 09:35:00,78.69,78.73,78.51,78.51,50874.87266686583,47.0767,47.1006,46.969,46.969,50874.8727
2010-03-05 09:40:00,78.53,78.58,78.35,78.56,38885.917017911794,46.981,47.0109,46.8733,46.9989,38885.917
2010-03-05 09:45:00,78.52,78.63,78.45,78.62,48372.82974882325,46.975,47.0408,46.9331,47.0348,48372.8297
2010-03-05 09:50:00,78.62,78.73,78.6,78.68,74123.02144701149,47.0348,47.1006,47.0229,47.0707,74123.0214
2010-03-05 09:55:00,78.69,78.72,78.6,78.63,42430.477818472114,47.0767,47.0946,47.0229,47.0408,42430.4778
2010-03-05 10:00:00,78.62,78.63,78.52,78.52,68284.92130491213,47.0348,47.0408,46.975,46.975,68284.9213
2010-03-05 10:05:00,78.54,78.69,78.54,78.65,95703.14161512876,46.987,47.0767,46.987,47.0528,95703.1416
2010-03-05 10:10:00,78.64,78.71,78.64,78.66,58798.00857400067,47.0468,47.0887,47.0468,47.0588,58798.0086
2010-03-05 10:15:00,78.67,78.71,78.62,78.67,40136.93847693308,47.0647,47.0887,47.0348,47.0647,40136.9385
2010-03-05 10:20:00,78.64,78.69,78.61,78.67,45766.53504252889,47.0468,47.0767,47.0288,47.0647,45766.535
2010-03-05 10:25:00,78.66,78.89,78.66,78.86,213090.6551866265,47.0588,47.1964,47.0588,47.1784,213090.6552
2010-03-05 10:30:00,78.85,78.86,78.63,78.65,67346.65521064616,47.1724,47.1784,47.0408,47.0528,67346.6552
2010-03-05 10:35:00,78.66,78.67,78.53,78.54,41596.46351245792,47.0588,47.0647,46.981,46.987,41596.4635
2010-03-05 10:40:00,78.55,78.58,78.48,78.49,31901.04720504292,46.9929,47.0109,46.9511,46.957,31901.0472
2010-03-05 10:45:00,78.49,78.54,78.44,78.48,42117.72245371679,46.957,46.987,46.9271,46.9511,42117.7225
2010-03-05 10:50:00,78.48,78.56,78.47,78.49,22935.39341539033,46.9511,46.9989,46.9451,46.957,22935.3934
2010-03-05 10:55:00,78.48,78.55,78.4,78.53,42638.981394975664,46.9511,46.9929,46.9032,46.981,42638.9814
2010-03-05 11:00:00,78.53,78.56,78.45,78.49,44828.26894826292,46.981,46.9989,46.9331,46.957,44828.2689
2010-03-05 11:05:00,78.49,78.5,78.45,78.47,18139.81115580872,46.957,46.963,46.9331,46.9451,18139.8112
2010-03-05 11:10:00,78.48,78.51,78.33,78.36,116136.4921124765,46.9511,46.969,46.8613,46.8793,116136.4921
2010-03-05 11:15:00,78.36,78.4,78.33,78.35,74435.7768117668,46.8793,46.9032,46.8613,46.8733,74435.7768
2010-03-05 11:20:00,78.37,78.39,78.32,78.38,47643.06723106083,46.8853,46.8972,46.8553,46.8912,47643.0672
2010-03-05 11:25:00,78.39,78.39,78.3,78.33,25854.44348644001,46.8972,46.8972,46.8434,46.8613,25854.4435
2010-03-05 11:30:00,78.32,78.33,78.27,78.28,38468.90986490469,46.8553,46.8613,46.8254,46.8314,38468.9099
2010-03-05 11:35:00,78.28,78.29,78.23,78.27,30441.52216951808,46.8314,46.8374,46.8015,46.8254,30441.5222
2010-03-05 11:40:00,78.28,78.33,78.27,78.28,35445.608005603244,46.8314,46.8613,46.8254,46.8314,35445.608
2010-03-05 11:45:00,78.29,78.39,78.28,78.36,23352.40056839743,46.8374,46.8972,46.8314,46.8793,23352.4006
2010-03-05 11:50:00,78.36,78.38,78.32,78.33,26896.96136895776,46.8793,46.8912,46.8553,46.8613,26896.9614
2010-03-05 11:55:00,78.33,78.37,78.28,78.34,39302.92417091889,46.8613,46.8853,46.8314,46.8673,39302.9242
2010-03-05 12:00:00,78.33,78.33,78.26,78.31,32526.557934553563,46.8613,46.8613,46.8194,46.8494,32526.5579
2010-03-05 12:05:00,78.31,78.34,78.26,78.27,31171.2846872805,46.8494,46.8673,46.8194,46.8254,31171.2847
2010-03-05 12:10:00,78.27,78.29,78.12,78.14,46913.30471329841,46.8254,46.8374,46.7357,46.7477,46913.3047
2010-03-05 12:15:00,78.13,78.16,78.11,78.13,21788.62374462081,46.7417,46.7596,46.7297,46.7417,21788.6237
2010-03-05 12:20:00,78.13,78.19,78.1,78.19,30650.025746021627,46.7417,46.7776,46.7237,46.7776,30650.0257
2010-03-05 12:25:00,78.18,78.18,78.12,78.17,16367.530755528556,46.7716,46.7716,46.7357,46.7656,16367.5308
2010-03-05 12:30:00,78.16,78.16,78.05,78.1,71308.22316421357,46.7596,46.7596,46.6938,46.7237,71308.2232
2010-03-05 12:35:00,78.1,78.17,78.1,78.14,22309.88268587969,46.7237,46.7656,46.7237,46.7477,22309.8827
2010-03-05 12:40:00,78.13,78.25,78.13,78.19,30545.77395776985,46.7417,46.8135,46.7417,46.7776,30545.774
2010-03-05 12:45:00,78.19,78.25,78.16,78.19,24916.17739217404,46.7776,46.8135,46.7596,46.7776,24916.1774
2010-03-05 12:50:00,78.2,78.23,78.16,78.18,23248.148780145657,46.7836,46.8015,46.7596,46.7716,23248.1488
2010-03-05 12:55:00,78.19,78.23,78.16,78.21,36800.88125287631,46.7776,46.8015,46.7596,46.7895,36800.8813
2010-03-05 13:00:00,78.21,78.3,78.21,78.23,38990.168806163565,46.7895,46.8434,46.7895,46.8015,38990.1688
2010-03-05 13:05:00,78.22,78.24,78.19,78.21,26167.19885119533,46.7955,46.8075,46.7776,46.7895,26167.1989
2010-03-05 13:10:00,78.22,78.32,78.22,78.28,24603.42202741872,46.7955,46.8553,46.7955,46.8314,24603.422
2010-03-05 13:15:00,78.28,78.29,78.21,78.22,28564.98998098614,46.8314,46.8374,46.7895,46.7955,28564.99
2010-03-05 13:20:00,78.23,78.31,78.23,78.26,31588.291840287595,46.8015,46.8494,46.8015,46.8194,31588.2918
2010-03-05 13:25:00,78.28,78.28,78.21,78.22,23456.652356649203,46.8314,46.8314,46.7895,46.7955,23456.6524
2010-03-05 13:30:00,78.21,78.22,78.18,78.18,30024.51501651098,46.7895,46.7955,46.7716,46.7716,30024.515
2010-03-05 13:35:00,78.19,78.19,78.11,78.12,32109.550781546463,46.7776,46.7776,46.7297,46.7357,32109.5508
2010-03-05 13:40:00,78.12,78.2,78.11,78.17,30650.025746021627,46.7357,46.7836,46.7297,46.7656,30650.0257
2010-03-05 13:45:00,78.19,78.2,78.15,78.17,22831.14162713856,46.7776,46.7836,46.7536,46.7656,22831.1416
2010-03-05 13:50:00,78.18,78.25,78.16,78.2,32526.557934553563,46.7716,46.8135,46.7596,46.7836,32526.5579
2010-03-05 13:55:00,78.2,78.23,78.17,78.2,17931.30757930517,46.7836,46.8015,46.7656,46.7836,17931.3076
2010-03-05 14:00:00,78.22,78.25,78.2,78.24,24603.42202741872,46.7955,46.8135,46.7836,46.8075,24603.422
2010-03-05 14:05:00,78.24,78.28,78.21,78.21,34403.0901230855,46.8075,46.8314,46.7895,46.7895,34403.0901
2010-03-05 14:10:00,78.21,78.22,78.09,78.13,47643.06723106083,46.7895,46.7955,46.7177,46.7417,47643.0672
2010-03-05 14:15:00,78.13,78.14,78.01,78.03,119993.80827779217,46.7417,46.7477,46.6699,46.6819,119993.8083
2010-03-05 14:20:00,78.03,78.17,78.03,78.17,27522.4720984684,46.6819,46.7656,46.6819,46.7656,27522.4721
2010-03-05 14:25:00,78.16,78.19,78.03,78.14,60049.03003302196,46.7596,46.7776,46.6819,46.7477,60049.03
2010-03-05 14:30:00,78.14,78.24,78.14,78.17,40970.95278294728,46.7477,46.8075,46.7477,46.7656,40970.9528
2010-03-05 14:35:00,78.16,78.22,78.15,78.21,11259.193131191618,46.7596,46.7955,46.7536,46.7895,11259.1931
2010-03-05 14:40:00,78.23,78.35,78.22,78.31,58693.7567857489,46.8015,46.8733,46.7955,46.8494,58693.7568
2010-03-05 14:45:00,78.31,78.39,78.3,78.37,79648.36622435552,46.8494,46.8972,46.8434,46.8853,79648.3662
2010-03-05 14:50:00,78.34,78.43,78.34,78.37,35654.11158210679,46.8673,46.9212,46.8673,46.8853,35654.1116
2010-03-05 14:55:00,78.38,78.39,78.36,78.39,18348.314732312265,46.8912,46.8972,46.8793,46.8972,18348.3147
2010-03-05 15:00:00,78.39,78.63,78.39,78.59,76208.05721204697,46.8972,47.0408,46.8972,47.0169,76208.0572
2010-03-05 15:05:00,78.59,78.59,78.43,78.43,54627.9370439297,47.0169,47.0169,46.9212,46.9212,54627.937
2010-03-05 15:10:00,78.43,78.44,78.36,78.39,35862.61515861034,46.9212,46.9271,46.8793,46.8972,35862.6152
2010-03-05 15:15:00,78.39,78.44,78.37,78.38,38364.65807665292,46.8972,46.9271,46.8853,46.8912,38364.6581
2010-03-05 15:20:00,78.39,78.43,78.38,78.41,29086.248922245013,46.8972,46.9212,46.8912,46.9092,29086.2489
2010-03-05 15:25:00,78.4,78.44,78.31,78.4,44098.5064305005,46.9032,46.9271,46.8494,46.9032,44098.5064
2010-03-05 15:30:00,78.4,78.51,78.39,78.48,43264.49212448631,46.9032,46.969,46.8972,46.9511,43264.4921
2010-03-05 15:35:00,78.48,78.53,78.42,78.43,63906.34619833761,46.9511,46.981,46.9152,46.9212,63906.3462
2010-03-05 15:40:00,78.43,78.47,78.38,78.46,58798.00857400067,46.9212,46.9451,46.8912,46.9391,58798.0086
2010-03-05 15:45:00,78.46,78.51,78.44,78.49,72142.23747022777,46.9391,46.969,46.9271,46.957,72142.2375
2010-03-05 15:50:00,78.49,78.55,78.48,78.54,92784.09154407908,46.957,46.9929,46.9511,46.987,92784.0915
2010-03-05 15:55:00,78.54,78.57,78.46,78.57,193804.0743600483,46.987,47.0049,46.9391,47.0049,193804.0744
2010-03-08 09:30:00,78.44,78.46,78.15,78.35,71620.9785289689,47.1172,47.1292,46.943,47.0631,71620.9785
2010-03-08 09:35:00,78.39,78.58,78.36,78.46,35132.85264084792,47.0871,47.2013,47.0691,47.1292,35132.8526
2010-03-08 09:40:00,78.46,78.73,78.46,78.71,34507.34191133727,47.1292,47.2914,47.1292,47.2794,34507.3419
2010-03-08 09:45:00,78.7,78.72,78.35,78.37,50666.36909036228,47.2733,47.2854,47.0631,47.0751,50666.3691
2010-03-08 09:50:00,78.37,78.41,78.29,78.4,37217.8884058834,47.0751,47.0992,47.0271,47.0931,37217.8884
2010-03-08 09:55:00,78.41,78.47,78.22,78.23,70161.45349344406,47.0992,47.1352,46.985,46.991,70161.4535
2010-03-08 10:00:00,78.26,78.37,78.16,78.37,81524.89841288746,47.009,47.0751,46.949,47.0751,81524.8984
2010-03-08 10:05:00,78.39,78.39,78.24,78.31,53272.66379665664,47.0871,47.0871,46.997,47.0391,53272.6638
2010-03-08 10:10:00,78.31,78.44,78.27,78.42,57755.490691482926,47.0391,47.1172,47.0151,47.1052,57755.4907
2010-03-08 10:15:00,78.41,78.44,78.32,78.43,35341.356217351466,47.0992,47.1172,47.0451,47.1112,35341.3562
2010-03-08 10:20:00,78.43,78.5,78.41,78.5,30128.76680476276,47.1112,47.1532,47.0992,47.1532,30128.7668
2010-03-08 10:25:00,78.51,78.6,78.51,78.58,49623.851207844535,47.1592,47.2133,47.1592,47.2013,49623.8512
2010-03-08 10:30:00,78.58,78.58,78.27,78.3,104147.53646352248,47.2013,47.2013,47.0151,47.0331,104147.5365
2010-03-08 10:35:00,78.32,78.45,78.26,78.41,95807.39340338053,47.0451,47.1232,47.009,47.0992,95807.3934
2010-03-08 10:40:00,78.42,78.44,78.32,78.41,52542.90127889421,47.1052,47.1172,47.0451,47.0992,52542.9013
2010-03-08 10:45:00,78.41,78.44,78.24,78.24,66408.38911638019,47.0992,47.1172,46.997,46.997,66408.3891
2010-03-08 10:50:00,78.26,78.4,78.24,78.38,25437.43633343292,47.009,47.0931,46.997,47.0811,25437.4363
2010-03-08 10:55:00,78.37,78.39,78.31,78.33,15220.76108475904,47.0751,47.0871,47.0391,47.0511,15220.7611
2010-03-08 11:00:00,78.33,78.33,78.27,78.3,15220.76108475904,47.0511,47.0511,47.0151,47.0331,15220.7611
2010-03-08 11:05:00,78.3,78.36,78.29,78.34,19182.32903832646,47.0331,47.0691,47.0271,47.0571,19182.329
2010-03-08 11:10:00,78.34,78.4,78.29,78.29,44411.26179525583,47.0571,47.0931,47.0271,47.0271,44411.2618
2010-03-08 11:15:00,78.3,78.3,78.08,78.08,54627.9370439297,47.0331,47.0331,46.9009,46.9009,54627.937
2010-03-08 11:20:00,78.08,78.12,78.03,78.07,54002.426314419055,46.9009,46.925,46.8709,46.8949,54002.4263
2010-03-08 11:25:00,78.06,78.07,77.93,77.97,43994.25464224873,46.8889,46.8949,46.8108,46.8349,43994.2546
2010-03-08 11:30:00,77.97,77.97,77.87,77.91,23873.6595096563,46.8349,46.8349,46.7748,46.7988,23873.6595
2010-03-08 11:35:00,77.92,77.98,77.92,77.94,59736.27466826664,46.8048,46.8409,46.8048,46.8168,59736.2747
2010-03-08 11:40:00,77.93,77.96,77.85,77.95,38781.665229660015,46.8108,46.8288,46.7628,46.8228,38781.6652
2010-03-08 11:45:00,77.96,77.97,77.87,77.9,17931.30757930517,46.8288,46.8349,46.7748,46.7928,17931.3076
2010-03-08 11:50:00,77.88,77.95,77.88,77.88,20850.357650354847,46.7808,46.8228,46.7808,46.7808,20850.3577
2010-03-08 11:55:00,77.88,77.9,77.76,77.76,25541.68812168469,46.7808,46.7928,46.7087,46.7087,25541.6881
2010-03-08 12:00:00,77.78,77.88,77.73,77.88,24082.16308615985,46.7207,46.7808,46.6907,46.7808,24082.1631
2010-03-08 12:05:00,77.9,77.95,77.88,77.91,12822.969954968232,46.7928,46.8228,46.7808,46.7988,12822.97
2010-03-08 12:10:00,77.89,77.98,77.88,77.9,27418.220310216624,46.7868,46.8409,46.7808,46.7928,27418.2203
2010-03-08 12:15:00,77.88,78.07,77.87,78.0,24186.414874411625,46.7808,46.8949,46.7748,46.8529,24186.4149
2010-03-08 12:20:00,77.98,78.0,77.89,77.92,29816.01144000743,46.8409,46.8529,46.7868,46.8048,29816.0114
2010-03-08 12:25:00,77.91,78.05,77.91,78.04,40658.19741819195,46.7988,46.8829,46.7988,46.8769,40658.1974
2010-03-08 12:30:00,78.04,78.06,78.01,78.06,27626.72388672017,46.8769,46.8889,46.8589,46.8889,27626.7239
2010-03-08 12:35:00,78.06,78.09,78.02,78.02,27209.71673371308,46.8889,46.9069,46.8649,46.8649,27209.7167
2010-03-08 12:40:00,78.03,78.07,77.99,78.01,20120.59513259243,46.8709,46.8949,46.8469,46.8589,20120.5951
2010-03-08 12:45:00,78.02,78.03,77.89,78.01,34715.84548784082,46.8649,46.8709,46.7868,46.8589,34715.8455
2010-03-08 12:50:00,78.02,78.11,78.01,78.04,36279.62231161744,46.8649,46.9189,46.8589,46.8769,36279.6223
2010-03-08 12:55:00,78.04,78.09,77.94,78.07,50666.36909036228,46.8769,46.9069,46.8168,46.8949,50666.3691
2010-03-08 13:00:00,78.08,78.17,78.05,78.09,32109.550781546463,46.9009,46.955,46.8829,46.9069,32109.5508
2010-03-08 13:05:00,78.09,78.09,78.01,78.01,13656.984260982425,46.9069,46.9069,46.8589,46.8589,13656.9843
2010-03-08 13:10:00,78.02,78.05,77.98,77.98,24603.42202741872,46.8649,46.8829,46.8409,46.8409,24603.422
2010-03-08 13:15:00,77.99,77.99,77.93,77.93,17201.54506154275,46.8469,46.8469,46.8108,46.8108,17201.5451
2010-03-08 13:20:00,77.93,77.97,77.9,77.9,35028.600852596144,46.8108,46.8349,46.7928,46.7928,35028.6009
2010-03-08 13:25:00,77.91,77.92,77.85,77.89,23352.40056839743,46.7988,46.8048,46.7628,46.7868,23352.4006
2010-03-08 13:30:00,77.9,77.97,77.9,77.97,11259.193131191618,46.7928,46.8349,46.7928,46.8349,11259.1931
2010-03-08 13:35:00,77.97,78.0,77.9,77.97,33986.0829700784,46.8349,46.8529,46.7928,46.8349,33986.083
2010-03-08 13:40:00,77.97,78.01,77.94,77.96,28877.745345741463,46.8349,46.8589,46.8168,46.8288,28877.7453
2010-03-08 13:45:00,77.97,77.98,77.9,77.93,37009.38482937985,46.8349,46.8409,46.7928,46.8108,37009.3848
2010-03-08 13:50:00,77.93,77.97,77.88,77.94,30128.76680476276,46.8108,46.8349,46.7808,46.8168,30128.7668
2010-03-08 13:55:00,77.93,77.98,77.91,77.92,27105.464945461303,46.8108,46.8409,46.7988,46.8048,27105.4649
2010-03-08 14:00:00,77.94,77.97,77.87,77.88,31588.291840287595,46.8168,46.8349,46.7748,46.7808,31588.2918
2010-03-08 14:05:00,77.88,77.97,77.88,77.97,45975.03861903244,46.7808,46.8349,46.7808,46.8349,45975.0386
2010-03-08 14:10:00,77.97,78.01,77.94,78.0,58693.7567857489,46.8349,46.8589,46.8168,46.8529,58693.7568
2010-03-08 14:15:00,78.01,78.04,77.95,78.03,35862.61515861034,46.8589,46.8769,46.8228,46.8709,35862.6152
2010-03-08 14:20:00,78.03,78.03,77.97,77.97,25645.939909936464,46.8709,46.8709,46.8349,46.8349,25645.9399
2010-03-08 14:25:00,77.97,78.04,77.96,78.04,21163.11301511017,46.8349,46.8769,46.8288,46.8769,21163.113
2010-03-08 14:30:00,78.05,78.13,78.03,78.11,19807.839767837104,46.8829,46.931,46.8709,46.9189,19807.8398
2010-03-08 14:35:00,78.11,78.13,78.08,78.12,28981.99713399324,46.9189,46.931,46.9009,46.925,28981.9971
2010-03-08 14:40:00,78.1,78.12,78.01,78.01,46704.80113679486,46.9129,46.925,46.8589,46.8589,46704.8011
2010-03-08 14:45:00,78.0,78.01,77.94,78.01,31692.54362853937,46.8529,46.8589,46.8168,46.8589,31692.5436
2010-03-08 14:50:00,78.0,78.07,77.99,78.01,29503.25607525211,46.8529,46.8949,46.8469,46.8589,29503.2561
2010-03-08 14:55:00,78.01,78.02,77.97,77.99,38885.917017911794,46.8589,46.8649,46.8349,46.8469,38885.917
2010-03-08 15:00:00,78.0,78.01,77.98,77.98,55983.21029120277,46.8529,46.8589,46.8409,46.8409,55983.2103
2010-03-08 15:05:00,77.98,78.11,77.97,78.04,64948.86408085536,46.8409,46.9189,46.8349,46.8769,64948.8641
2010-03-08 15:10:00,78.05,78.08,77.99,78.07,38260.40628840114,46.8829,46.9009,46.8469,46.8949,38260.4063
2010-03-08 15:15:00,78.07,78.16,78.07,78.15,61821.310433302126,46.8949,46.949,46.8949,46.943,61821.3104
2010-03-08 15:20:00,78.15,78.25,78.15,78.21,65991.38196337309,46.943,47.003,46.943,46.979,65991.382
2010-03-08 15:25:00,78.21,78.28,78.2,78.28,54002.426314419055,46.979,47.0211,46.973,47.0211,54002.4263
2010-03-08 15:30:00,78.28,78.28,78.16,78.23,47538.81544280905,47.0211,47.0211,46.949,46.991,47538.8154
2010-03-08 15:35:00,78.23,78.23,78.14,78.15,50457.865513858735,46.991,46.991,46.937,46.943,50457.8655
2010-03-08 15:40:00,78.16,78.29,78.15,78.28,69744.44634043696,46.949,47.0271,46.943,47.0211,69744.4463
2010-03-08 15:45:00,78.28,78.3,78.25,78.27,65470.12302211423,47.0211,47.0331,47.003,47.0151,65470.123
2010-03-08 15:50:00,78.25,78.28,78.21,78.27,103834.78109876714,47.003,47.0211,46.979,47.0151,103834.7811
2010-03-08 15:55:00,78.27,78.27,78.13,78.14,151477.84832982798,47.0151,47.0151,46.931,46.937,151477.8483
2010-03-09 09:30:00,77.6,77.87,77.5,77.71,57546.987114979376,46.6126,46.7748,46.5525,46.6787,57546.9871
2010-03-09 09:35:00,77.65,77.96,77.65,77.91,36696.62946462453,46.6426,46.8288,46.6426,46.7988,36696.6295
2010-03-09 09:40:00,77.92,78.05,77.92,77.97,38573.16165315647,46.8048,46.8829,46.8048,46.8349,38573.1617
2010-03-09 09:45:00,77.97,78.1,77.96,78.06,43368.743912738086,46.8349,46.9129,46.8288,46.8889,43368.7439
2010-03-09 09:50:00,78.05,78.16,78.0,78.07,46913.30471329841,46.8829,46.949,46.8529,46.8949,46913.3047
2010-03-09 09:55:00,78.07,78.09,77.93,78.0,57859.74247973471,46.8949,46.9069,46.8108,46.8529,57859.7425
2010-03-09 10:00:00,77.98,78.24,77.94,78.21,83088.67523666407,46.8409,46.997,46.8168,46.979,83088.6752
2010-03-09 10:05:00,78.2,78.41,78.2,78.28,46600.549348543085,46.973,47.0992,46.973,47.0211,46600.5493
2010-03-09 10:10:00,78.27,78.39,78.25,78.35,47747.3190193126,47.0151,47.0871,47.003,47.0631,47747.319
2010-03-09 10:15:00,78.36,78.45,78.25,78.27,66512.64090463196,47.0691,47.1232,47.003,47.0151,66512.6409
2010-03-09 10:20:00,78.27,78.34,78.2,78.24,41596.46351245792,47.0151,47.0571,46.973,46.997,41596.4635
2010-03-09 10:25:00,78.24,78.32,78.2,78.21,36071.11873511389,46.997,47.0451,46.973,46.979,36071.1187
2010-03-09 10:30:00,78.2,78.27,78.15,78.17,28564.98998098614,46.973,47.0151,46.943,46.955,28564.99
2010-03-09 10:35:00,78.18,78.35,78.16,78.32,59319.26751525954,46.961,47.0631,46.949,47.0451,59319.2675
2010-03-09 10:40:00,78.33,78.57,78.3,78.57,57442.735326727605,47.0511,47.1953,47.0331,47.1953,57442.7353
2010-03-09 10:45:00,78.58,78.63,78.47,78.5,36383.87409986921,47.2013,47.2313,47.1352,47.1532,36383.8741
2010-03-09 10:50:00,78.49,78.69,78.49,78.64,54836.44062043325,47.1472,47.2673,47.1472,47.2373,54836.4406
2010-03-09 10:55:00,78.66,78.72,78.59,78.68,40970.95278294728,47.2493,47.2854,47.2073,47.2613,40970.9528
2010-03-09 11:00:00,78.69,78.7,78.39,78.41,30441.52216951808,47.2673,47.2733,47.0871,47.0992,30441.5222
2010-03-09 11:05:00,78.38,78.44,78.28,78.36,31901.04720504292,47.0811,47.1172,47.0211,47.0691,31901.0472
2010-03-09 11:10:00,78.38,78.51,78.38,78.42,24811.925603922267,47.0811,47.1592,47.0811,47.1052,24811.9256
2010-03-09 11:15:00,78.43,78.45,78.35,78.39,29399.00428700033,47.1112,47.1232,47.0631,47.0871,29399.0043
2010-03-09 11:20:00,78.4,78.48,78.36,78.37,14595.250355248394,47.0931,47.1412,47.0691,47.0751,14595.2504
2010-03-09 11:25:00,78.35,78.49,78.34,78.48,24916.17739217404,47.0631,47.1472,47.0571,47.1412,24916.1774
2010-03-09 11:30:00,78.46,78.54,78.43,78.47,30754.2775342734,47.1292,47.1772,47.1112,47.1352,30754.2775
2010-03-09 11:35:00,78.47,78.56,78.45,78.54,31171.2846872805,47.1352,47.1893,47.1232,47.1772,31171.2847
2010-03-09 11:40:00,78.52,78.55,78.45,78.5,24082.16308615985,47.1652,47.1832,47.1232,47.1532,24082.1631
2010-03-09 11:45:00,78.51,78.54,78.44,78.44,29294.75249874856,47.1592,47.1772,47.1172,47.1172,29294.7525
2010-03-09 11:50:00,78.44,78.57,78.44,78.57,27105.464945461303,47.1172,47.1953,47.1172,47.1953,27105.4649
2010-03-09 11:55:00,78.57,78.85,78.56,78.85,129167.96564394828,47.1953,47.3634,47.1893,47.3634,129167.9656
2010-03-09 12:00:00,78.86,78.87,78.74,78.82,48685.58511357857,47.3695,47.3755,47.2974,47.3454,48685.5851
2010-03-09 12:05:00,78.81,78.88,78.79,78.8,23039.645203642107,47.3394,47.3815,47.3274,47.3334,23039.6452
2010-03-09 12:10:00,78.79,78.88,78.74,78.84,33569.0758170713,47.3274,47.3815,47.2974,47.3574,33569.0758
2010-03-09 12:15:00,78.84,78.85,78.78,78.82,25333.18454518114,47.3574,47.3634,47.3214,47.3454,25333.1845
2010-03-09 12:20:00,78.81,78.92,78.79,78.91,42013.47066546501,47.3394,47.4055,47.3274,47.3995,42013.4707
2010-03-09 12:25:00,78.91,78.92,78.84,78.9,16159.027179025006,47.3995,47.4055,47.3574,47.3935,16159.0272
2010-03-09 12:30:00,78.89,78.94,78.84,78.93,38468.90986490469,47.3875,47.4175,47.3574,47.4115,38468.9099
2010-03-09 12:35:00,78.92,79.01,78.91,78.92,26479.954215950656,47.4055,47.4596,47.3995,47.4055,26479.9542
2010-03-09 12:40:00,78.91,78.93,78.84,78.86,18973.82546182291,47.3995,47.4115,47.3574,47.3695,18973.8255
2010-03-09 12:45:00,78.85,78.91,78.8,78.9,18244.062944060493,47.3634,47.3995,47.3334,47.3935,18244.0629
2010-03-09 12:50:00,78.89,78.9,78.83,78.9,9591.16451916323,47.3875,47.3935,47.3514,47.3935,9591.1645
2010-03-09 12:55:00,78.9,78.99,78.9,78.99,30650.025746021627,47.3935,47.4475,47.3935,47.4475,30650.0257
2010-03-09 13:00:00,78.98,78.99,78.9,78.91,24186.414874411625,47.4415,47.4475,47.3935,47.3995,24186.4149
2010-03-09 13:05:00,78.92,78.98,78.88,78.93,28252.234616230817,47.4055,47.4415,47.3815,47.4115,28252.2346
2010-03-09 13:10:00,78.93,78.98,78.9,78.91,31901.04720504292,47.4115,47.4415,47.3935,47.3995,31901.0472
2010-03-09 13:15:00,78.91,78.93,78.85,78.86,19286.58082657824,47.3995,47.4115,47.3634,47.3695,19286.5808
2010-03-09 13:20:00,78.88,78.89,78.79,78.81,22309.88268587969,47.3815,47.3875,47.3274,47.3394,22309.8827
2010-03-09 13:25:00,78.79,78.81,78.73,78.77,23873.6595096563,47.3274,47.3394,47.2914,47.3154,23873.6595
2010-03-09 13:30:00,78.76,78.88,78.75,78.84,18765.32188531936,47.3094,47.3815,47.3034,47.3574,18765.3219
2010-03-09 13:35:00,78.83,78.84,78.68,78.7,31171.2846872805,47.3514,47.3574,47.2613,47.2733,31171.2847
2010-03-09 13:40:00,78.68,78.68,78.59,78.63,46183.54219553599,47.2613,47.2613,47.2073,47.2313,46183.5422
2010-03-09 13:45:00,78.62,78.62,78.51,78.55,42117.72245371679,47.2253,47.2253,47.1592,47.1832,42117.7225
2010-03-09 13:50:00,78.56,78.62,78.52,78.55,31275.53647553227,47.1893,47.2253,47.1652,47.1832,31275.5365
2010-03-09 13:55:00,78.55,78.56,78.47,78.49,31692.54362853937,47.1832,47.1893,47.1352,47.1472,31692.5436
2010-03-09 14:00:00,78.49,78.52,78.45,78.48,28460.738192734367,47.1472,47.1652,47.1232,47.1412,28460.7382
2010-03-09 14:05:00,78.48,78.53,78.46,78.48,30754.2775342734,47.1412,47.1712,47.1292,47.1412,30754.2775
2010-03-09 14:10:00,78.46,78.49,78.42,78.47,24082.16308615985,47.1292,47.1472,47.1052,47.1352,24082.1631
2010-03-09 14:15:00,78.47,78.55,78.45,78.49,19078.07725007469,47.1352,47.1832,47.1232,47.1472,19078.0773
2010-03-09 14:20:00,78.49,78.54,78.47,78.53,30858.529322525173,47.1472,47.1772,47.1352,47.1712,30858.5293
2010-03-09 14:25:00,78.54,78.6,78.5,78.58,32005.29899329469,47.1772,47.2133,47.1532,47.2013,32005.299
2010-03-09 14:30:00,78.59,78.63,78.51,78.52,32630.809722805338,47.2073,47.2313,47.1592,47.1652,32630.8097
2010-03-09 14:35:00,78.5,78.51,78.32,78.32,54210.929890922605,47.1532,47.1592,47.0451,47.0451,54210.9299
2010-03-09 14:40:00,78.32,78.34,78.22,78.23,66721.14448113552,47.0451,47.0571,46.985,46.991,66721.1445
2010-03-09 14:45:00,78.23,78.27,78.18,78.23,49936.60657259986,46.991,47.0151,46.961,46.991,49936.6066
2010-03-09 14:50:00,78.23,78.24,78.08,78.18,57859.74247973471,46.991,46.997,46.9009,46.961,57859.7425
2010-03-09 14:55:00,78.18,78.2,78.14,78.17,46183.54219553599,46.961,46.973,46.937,46.955,46183.5422
2010-03-09 15:00:00,78.17,78.3,78.16,78.3,40553.94562994018,46.955,47.0331,46.949,47.0331,40553.9456
2010-03-09 15:05:00,78.31,78.33,78.23,78.28,38260.40628840114,47.0391,47.0511,46.991,47.0211,38260.4063
2010-03-09 15:10:00,78.28,78.3,78.16,78.16,62029.81400980567,47.0211,47.0331,46.949,46.949,62029.814
2010-03-09 15:15:00,78.18,78.18,77.97,78.03,88301.26464925279,46.961,46.961,46.8349,46.8709,88301.2646
2010-03-09 15:20:00,78.04,78.09,77.91,77.95,60257.53360952551,46.8769,46.9069,46.7988,46.8228,60257.5336
2010-03-09 15:25:00,77.97,78.03,77.88,78.0,77042.07151806116,46.8349,46.8709,46.7808,46.8529,77042.0715
2010-03-09 15:30:00,78.0,78.02,77.95,77.99,70474.20885819939,46.8529,46.8649,46.8228,46.8469,70474.2089
2010-03-09 15:35:00,77.99,78.2,77.99,78.11,70265.70528169583,46.8469,46.973,46.8469,46.9189,70265.7053
2010-03-09 15:40:00,78.1,78.29,78.1,78.19,128646.7067026894,46.9129,47.0271,46.9129,46.967,128646.7067
2010-03-09 15:45:00,78.19,78.24,78.1,78.14,69640.19455218519,46.967,46.997,46.9129,46.937,69640.1946
2010-03-09 15:50:00,78.14,78.26,78.14,78.18,113842.95277093748,46.937,47.009,46.937,46.961,113842.9528
2010-03-09 15:55:00,78.18,78.21,78.12,78.17,144492.9785169591,46.961,46.979,46.925,46.955,144492.9785
2010-03-10 09:30:00,78.02,78.17,77.84,77.86,104981.55076953664,46.8649,46.955,46.7568,46.7688,104981.5508
2010-03-10 09:35:00,77.84,77.98,77.78,77.97,103105.01858100473,46.7568,46.8409,46.7207,46.8349,103105.0186
2010-03-10 09:40:00,77.94,78.01,77.87,77.94,42221.97424196856,46.8168,46.8589,46.7748,46.8168,42221.9742
2010-03-10 09:45:00,77.97,78.01,77.86,77.97,39407.175959170665,46.8349,46.8589,46.7688,46.8349,39407.176
2010-03-10 09:50:00,77.98,78.0,77.73,77.81,56295.96565595809,46.8409,46.8529,46.6907,46.7387,56295.9657
2010-03-10 09:55:00,77.83,77.83,77.69,77.82,46079.29040728421,46.7508,46.7508,46.6667,46.7448,46079.2904
2010-03-10 10:00:00,77.83,77.97,77.83,77.92,35132.85264084792,46.7508,46.8349,46.7508,46.8048,35132.8526
2010-03-10 10:05:00,77.92,78.01,77.86,77.96,41387.95993595437,46.8048,46.8589,46.7688,46.8288,41387.9599
2010-03-10 10:10:00,77.96,77.99,77.87,77.92,51604.63518462825,46.8288,46.8469,46.7748,46.8048,51604.6352
2010-03-10 10:15:00,77.92,77.94,77.75,77.81,50874.87266686583,46.8048,46.8168,46.7027,46.7387,50874.8727
2010-03-10 10:20:00,77.84,78.01,77.84,77.99,64636.108716100025,46.7568,46.8589,46.7568,46.8469,64636.1087
2010-03-10 10:25:00,77.98,78.14,77.98,78.14,48164.3261723197,46.8409,46.937,46.8409,46.937,48164.3262
2010-03-10 10:30:00,78.14,78.49,78.14,78.44,151999.10727108683,46.937,47.1472,46.937,47.1172,151999.1073
2010-03-10 10:35:00,78.44,78.45,78.21,78.3,104356.040040026,47.1172,47.1232,46.979,47.0331,104356.04
2010-03-10 10:40:00,78.32,78.49,78.28,78.44,84652.45206044069,47.0451,47.1472,47.0211,47.1172,84652.4521
2010-03-10 10:45:00,78.45,78.67,78.44,78.53,79439.86264785197,47.1232,47.2553,47.1172,47.1712,79439.8626
2010-03-10 10:50:00,78.55,78.78,78.55,78.71,96849.91128589828,47.1832,47.3214,47.1832,47.2794,96849.9113
2010-03-10 10:55:00,78.69,78.7,78.55,78.62,32526.557934553563,47.2673,47.2733,47.1832,47.2253,32526.5579
2010-03-10 11:00:00,78.65,78.83,78.65,78.83,47121.80828980196,47.2433,47.3514,47.2433,47.3514,47121.8083
2010-03-10 11:05:00,78.82,78.88,78.67,78.74,28981.99713399324,47.3454,47.3815,47.2553,47.2974,28981.9971
2010-03-10 11:10:00,78.72,78.73,78.53,78.57,72246.48925847955,47.2854,47.2914,47.1712,47.1953,72246.4893
2010-03-10 11:15:00,78.57,78.66,78.53,78.63,55670.45492644744,47.1953,47.2493,47.1712,47.2313,55670.4549
2010-03-10 11:20:00,78.64,78.72,78.37,78.68,163154.0486140267,47.2373,47.2854,47.0751,47.2613,163154.0486
2010-03-10 11:25:00,78.67,78.71,78.66,78.7,43681.49927749341,47.2553,47.2794,47.2493,47.2733,43681.4993
2010-03-10 11:30:00,78.7,78.76,78.69,78.74,91011.81114379891,47.2733,47.3094,47.2673,47.2974,91011.8111
2010-03-10 11:35:00,78.73,78.77,78.57,78.62,149705.5679295478,47.2914,47.3154,47.1953,47.2253,149705.5679
2010-03-10 11:40:00,78.6,78.64,78.5,78.52,62446.82116281277,47.2133,47.2373,47.1532,47.1652,62446.8212
2010-03-10 11:45:00,78.52,78.57,78.3,78.32,46183.54219553599,47.1652,47.1953,47.0331,47.0451,46183.5422
2010-03-10 11:50:00,78.33,78.43,78.33,78.42,18139.81115580872,47.0511,47.1112,47.0511,47.1052,18139.8112
2010-03-10 11:55:00,78.4,78.45,78.36,78.38,18556.81830881581,47.0931,47.1232,47.0691,47.0811,18556.8183
2010-03-10 12:00:00,78.37,78.4,78.24,78.34,44619.76537175937,47.0751,47.0931,46.997,47.0571,44619.7654
2010-03-10 12:05:00,78.37,78.37,78.06,78.06,52021.64233763534,47.0751,47.0751,46.8889,46.8889,52021.6423
2010-03-10 12:10:00,78.05,78.1,77.94,77.97,64323.353351344704,46.8829,46.9129,46.8168,46.8349,64323.3534
2010-03-10 12:15:00,77.97,78.06,77.93,78.02,51604.63518462825,46.8349,46.8889,46.8108,46.8649,51604.6352
2010-03-10 12:20:00,78.03,78.17,78.02,78.06,19390.832614830008,46.8709,46.955,46.8649,46.8889,19390.8326
2010-03-10 12:25:00,78.03,78.1,77.93,77.94,37009.38482937985,46.8709,46.9129,46.8108,46.8168,37009.3848
2010-03-10 12:30:00,77.96,78.03,77.84,77.95,148454.54647052652,46.8288,46.8709,46.7568,46.8228,148454.5465
2010-03-10 12:35:00,77.96,78.1,77.95,78.07,13552.732472730651,46.8288,46.9129,46.8228,46.8949,13552.7325
2010-03-10 12:40:00,78.06,78.09,78.0,78.02,12093.207437205812,46.8889,46.9069,46.8529,46.8649,12093.2074
2010-03-10 12:45:00,78.02,78.21,77.99,78.2,24394.91845091517,46.8649,46.979,46.8469,46.973,24394.9185
2010-03-10 12:50:00,78.2,78.22,78.1,78.18,20329.09870909597,46.973,46.985,46.9129,46.961,20329.0987
2010-03-10 12:55:00,78.2,78.32,78.18,78.24,22622.63805063501,46.973,47.0451,46.961,46.997,22622.6381
2010-03-10 13:00:00,78.23,78.29,78.21,78.22,20329.09870909597,46.991,47.0271,46.979,46.985,20329.0987
2010-03-10 13:05:00,78.23,78.25,78.14,78.2,27418.220310216624,46.991,47.003,46.937,46.973,27418.2203
2010-03-10 13:10:00,78.19,78.3,78.18,78.3,20329.09870909597,46.967,47.0331,46.961,47.0331,20329.0987
2010-03-10 13:15:00,78.28,78.43,78.24,78.31,26167.19885119533,47.0211,47.1112,46.997,47.0391,26167.1989
2010-03-10 13:20:00,78.3,78.37,78.21,78.22,20120.59513259243,47.0331,47.0751,46.979,46.985,20120.5951
2010-03-10 13:25:00,78.21,78.27,78.14,78.14,24811.925603922267,46.979,47.0151,46.937,46.937,24811.9256
2010-03-10 13:30:00,78.14,78.19,78.13,78.19,15950.523602521458,46.937,46.967,46.931,46.967,15950.5236
2010-03-10 13:35:00,78.18,78.23,78.15,78.23,28147.982827979045,46.961,46.991,46.943,46.991,28147.9828
2010-03-10 13:40:00,78.23,78.37,78.2,78.32,47747.3190193126,46.991,47.0751,46.973,47.0451,47747.319
2010-03-10 13:45:00,78.33,78.38,78.21,78.21,18973.82546182291,47.0511,47.0811,46.979,46.979,18973.8255
2010-03-10 13:50:00,78.22,78.25,78.1,78.19,30337.270381266306,46.985,47.003,46.9129,46.967,30337.2704
2010-03-10 13:55:00,78.2,78.21,78.12,78.17,11571.94849594694,46.973,46.979,46.925,46.955,11571.9485
2010-03-10 14:00:00,78.17,78.2,78.05,78.2,36383.87409986921,46.955,46.973,46.8829,46.973,36383.8741
2010-03-10 14:05:00,78.21,78.41,78.21,78.32,56504.46923246163,46.979,47.0992,46.979,47.0451,56504.4692
2010-03-10 14:10:00,78.33,78.47,78.27,78.47,32526.557934553563,47.0511,47.1352,47.0151,47.1352,32526.5579
2010-03-10 14:15:00,78.45,78.62,78.45,78.58,42534.729606723886,47.1232,47.2253,47.1232,47.2013,42534.7296
2010-03-10 14:20:00,78.55,78.58,78.44,78.44,27209.71673371308,47.1832,47.2013,47.1172,47.1172,27209.7167
2010-03-10 14:25:00,78.44,78.51,78.41,78.46,34715.84548784082,47.1172,47.1592,47.0992,47.1292,34715.8455
2010-03-10 14:30:00,78.46,78.54,78.44,78.51,31484.04005203582,47.1292,47.1772,47.1172,47.1592,31484.0401
2010-03-10 14:35:00,78.52,78.55,78.43,78.45,39719.93132392599,47.1652,47.1832,47.1112,47.1232,39719.9313
2010-03-10 14:40:00,78.46,78.5,78.43,78.49,34820.097276092594,47.1292,47.1532,47.1112,47.1472,34820.0973
2010-03-10 14:45:00,78.48,78.58,78.48,78.53,89343.78253177053,47.1412,47.2013,47.1412,47.1712,89343.7825
2010-03-10 14:50:00,78.53,78.56,78.39,78.56,60987.29612728793,47.1712,47.1893,47.0871,47.1893,60987.2961
2010-03-10 14:55:00,78.56,78.57,78.47,78.51,37322.14019413518,47.1893,47.1953,47.1352,47.1592,37322.1402
2010-03-10 15:00:00,78.52,78.56,78.39,78.39,34611.593699589044,47.1652,47.1893,47.0871,47.0871,34611.5937
2010-03-10 15:05:00,78.38,78.51,78.32,78.51,36800.88125287631,47.0811,47.1592,47.0451,47.1592,36800.8813
2010-03-10 15:10:00,78.51,78.61,78.51,78.57,61300.05149204325,47.1592,47.2193,47.1592,47.1953,61300.0515
2010-03-10 15:15:00,78.56,78.6,78.55,78.55,39198.67238266712,47.1893,47.2133,47.1832,47.1832,39198.6724
2010-03-10 15:20:00,78.56,78.6,78.56,78.58,47226.06007805373,47.1893,47.2133,47.1893,47.2013,47226.0601
2010-03-10 15:25:00,78.59,78.6,78.36,78.38,86945.99140197971,47.2073,47.2133,47.0691,47.0811,86945.9914
2010-03-10 15:30:00,78.37,78.44,78.25,78.32,87467.25034323859,47.0751,47.1172,47.003,47.0451,87467.2503
2010-03-10 15:35:00,78.32,78.41,78.25,78.39,76103.80542379519,47.0451,47.0992,47.003,47.0871,76103.8054
2010-03-10 15:40:00,78.38,78.48,78.35,78.44,58485.25320924535,47.0811,47.1412,47.0631,47.1172,58485.2532
2010-03-10 15:45:00,78.44,78.56,78.44,78.52,104460.29182827778,47.1172,47.1893,47.1172,47.1652,104460.2918
2010-03-10 15:50:00,78.53,78.73,78.52,78.71,118534.28324226732,47.1712,47.2914,47.1652,47.2794,118534.2832
2010-03-10 15:55:00,78.72,78.74,78.62,78.65,163779.55934353732,47.2854,47.2974,47.2253,47.2433,163779.5593
2010-03-11 09:30:00,78.32,78.45,78.23,78.42,84131.19311918181,47.0451,47.1232,46.991,47.1052,84131.1931
2010-03-11 09:35:00,78.4,78.51,78.29,78.32,47017.55650155018,47.0931,47.1592,47.0271,47.0451,47017.5565
2010-03-11 09:40:00,78.32,78.61,78.32,78.46,67033.89984589083,47.0451,47.2193,47.0451,47.1292,67033.8998
2010-03-11 09:45:00,78.44,78.51,78.39,78.43,65157.3676573589,47.1172,47.1592,47.0871,47.1112,65157.3677
2010-03-11 09:50:00,78.43,78.44,78.26,78.37,108630.36335834875,47.1112,47.1172,47.009,47.0751,108630.3634
2010-03-11 09:55:00,78.33,78.53,78.32,78.43,27626.72388672017,47.0511,47.1712,47.0451,47.1112,27626.7239
2010-03-11 10:00:00,78.44,78.67,78.43,78.61,38051.9027118976,47.1172,47.2553,47.1112,47.2193,38051.9027
2010-03-11 10:05:00,78.65,78.76,78.58,78.59,38990.168806163565,47.2433,47.3094,47.2013,47.2073,38990.1688
2010-03-11 10:10:00,78.59,78.75,78.44,78.5,56295.96565595809,47.2073,47.3034,47.1172,47.1532,56295.9657
2010-03-11 10:15:00,78.5,78.59,78.47,78.57,18348.314732312265,47.1532,47.2073,47.1352,47.1953,18348.3147
2010-03-11 10:20:00,78.58,78.68,78.51,78.67,36905.13304112808,47.2013,47.2613,47.1592,47.2553,36905.133
2010-03-11 10:25:00,78.67,78.73,78.67,78.7,25333.18454518114,47.2553,47.2914,47.2553,47.2733,25333.1845
2010-03-11 10:30:00,78.7,78.77,78.65,78.67,30441.52216951808,47.2733,47.3154,47.2433,47.2553,30441.5222
2010-03-11 10:35:00,78.67,78.77,78.63,78.69,18348.314732312265,47.2553,47.3154,47.2313,47.2673,18348.3147
2010-03-11 10:40:00,78.71,78.79,78.66,78.67,28460.738192734367,47.2794,47.3274,47.2493,47.2553,28460.7382
2010-03-11 10:45:00,78.67,78.77,78.66,78.77,44307.01000700405,47.2553,47.3154,47.2493,47.3154,44307.01
2010-03-11 10:50:00,78.77,78.97,78.72,78.87,178791.81685179283,47.3154,47.4355,47.2854,47.3755,178791.8169
2010-03-11 10:55:00,78.88,78.98,78.85,78.96,62134.06579805745,47.3815,47.4415,47.3634,47.4295,62134.0658
2010-03-11 11:00:00,78.97,79.09,78.9,78.91,61195.79970379148,47.4355,47.5076,47.3935,47.3995,61195.7997
2010-03-11 11:05:00,78.91,78.93,78.84,78.91,26167.19885119533,47.3995,47.4115,47.3574,47.3995,26167.1989
2010-03-11 11:10:00,78.91,78.99,78.88,78.96,38677.41344140824,47.3995,47.4475,47.3815,47.4295,38677.4134
2010-03-11 11:15:00,78.96,79.03,78.9,78.9,33464.82402881953,47.4295,47.4716,47.3935,47.3935,33464.824
2010-03-11 11:20:00,78.91,78.98,78.82,78.84,71203.9713759618,47.3995,47.4415,47.3454,47.3574,71203.9714
2010-03-11 11:25:00,78.83,78.83,78.7,78.77,36175.37052336566,47.3514,47.3514,47.2733,47.3154,36175.3705
2010-03-11 11:30:00,78.77,78.86,78.75,78.77,47226.06007805373,47.3154,47.3695,47.3034,47.3154,47226.0601
2010-03-11 11:35:00,78.77,78.78,78.58,78.63,59319.26751525954,47.3154,47.3214,47.2013,47.2313,59319.2675
2010-03-11 11:40:00,78.62,78.69,78.52,78.63,85903.47351946197,47.2253,47.2673,47.1652,47.2313,85903.4735
2010-03-11 11:45:00,78.63,78.73,78.55,78.67,70995.46779945826,47.2313,47.2914,47.1832,47.2553,70995.4678
2010-03-11 11:50:00,78.68,78.73,78.62,78.63,17305.796849794522,47.2613,47.2914,47.2253,47.2313,17305.7968
2010-03-11 11:55:00,78.64,78.73,78.59,78.67,43785.75106574518,47.2373,47.2914,47.2073,47.2553,43785.7511
2010-03-11 12:00:00,78.67,78.7,78.58,78.64,24186.414874411625,47.2553,47.2733,47.2013,47.2373,24186.4149
2010-03-11 12:05:00,78.64,78.64,78.49,78.5,32943.56508756066,47.2373,47.2373,47.1472,47.1532,32943.5651
2010-03-11 12:10:00,78.5,78.51,78.29,78.38,93513.85406184148,47.1532,47.1592,47.0271,47.0811,93513.8541
2010-03-11 12:15:00,78.37,78.37,78.12,78.26,67450.90699889793,47.0751,47.0751,46.925,47.009,67450.907
2010-03-11 12:20:00,78.25,78.29,78.19,78.25,27522.4720984684,47.003,47.0271,46.967,47.003,27522.4721
2010-03-11 12:25:00,78.27,78.33,78.25,78.27,19286.58082657824,47.0151,47.0511,47.003,47.0151,19286.5808
2010-03-11 12:30:00,78.26,78.31,78.2,78.23,15846.271814269683,47.009,47.0391,46.973,46.991,15846.2718
2010-03-11 12:35:00,78.23,78.31,78.23,78.3,33673.32760532308,46.991,47.0391,46.991,47.0331,33673.3276
2010-03-11 12:40:00,78.27,78.44,78.26,78.38,33047.81687581243,47.0151,47.1172,47.009,47.0811,33047.8169
2010-03-11 12:45:00,78.37,78.39,78.26,78.26,20537.602285599525,47.0751,47.0871,47.009,47.009,20537.6023
2010-03-11 12:50:00,78.24,78.41,78.24,78.36,49311.09584308921,46.997,47.0992,46.997,47.0691,49311.0958
2010-03-11 12:55:00,78.34,78.37,78.28,78.33,11676.200284198714,47.0571,47.0751,47.0211,47.0511,11676.2003
2010-03-11 13:00:00,78.31,78.35,78.25,78.25,23248.148780145657,47.0391,47.0631,47.003,47.003,23248.1488
2010-03-11 13:05:00,78.27,78.33,78.26,78.29,29190.500710496788,47.0151,47.0511,47.009,47.0271,29190.5007
2010-03-11 13:10:00,78.31,78.33,78.26,78.26,18556.81830881581,47.0391,47.0511,47.009,47.009,18556.8183
2010-03-11 13:15:00,78.27,78.31,78.25,78.27,19078.07725007469,47.0151,47.0391,47.003,47.0151,19078.0773
2010-03-11 13:20:00,78.28,78.32,78.27,78.28,40553.94562994018,47.0211,47.0451,47.0151,47.0211,40553.9456
2010-03-11 13:25:00,78.28,78.4,78.26,78.32,63176.58368057519,47.0211,47.0931,47.009,47.0451,63176.5837
2010-03-11 13:30:00,78.31,78.44,78.31,78.44,42221.97424196856,47.0391,47.1172,47.0391,47.1172,42221.9742
2010-03-11 13:35:00,78.45,78.52,78.35,78.37,56817.22459721696,47.1232,47.1652,47.0631,47.0751,56817.2246
2010-03-11 13:40:00,78.36,78.46,78.33,78.43,16993.0414850392,47.0691,47.1292,47.0511,47.1112,16993.0415
2010-03-11 13:45:00,78.43,78.66,78.43,78.6,61508.5550685468,47.1112,47.2493,47.1112,47.2133,61508.5551
2010-03-11 13:50:00,78.6,78.64,78.49,78.49,24499.170239166942,47.2133,47.2373,47.1472,47.1472,24499.1702
2010-03-11 13:55:00,78.51,78.58,78.42,78.49,55253.44777344035,47.1592,47.2013,47.1052,47.1472,55253.4478
2010-03-11 14:00:00,78.5,78.51,78.37,78.38,15325.012873010814,47.1532,47.1592,47.0751,47.0811,15325.0129
2010-03-11 14:05:00,78.36,78.45,78.33,78.34,21267.364803361943,47.0691,47.1232,47.0511,47.0571,21267.3648
2010-03-11 14:10:00,78.35,78.42,78.32,78.37,32943.56508756066,47.0631,47.1052,47.0451,47.0751,32943.5651
2010-03-11 14:15:00,78.39,78.39,78.27,78.35,27313.96852196485,47.0871,47.0871,47.0151,47.0631,27313.9685
2010-03-11 14:20:00,78.36,78.39,78.3,78.33,21684.371956369043,47.0691,47.0871,47.0331,47.0511,21684.372
2010-03-11 14:25:00,78.33,78.36,78.25,78.3,38677.41344140824,47.0511,47.0691,47.003,47.0331,38677.4134
2010-03-11 14:30:00,78.29,78.3,78.2,78.2,30024.51501651098,47.0271,47.0331,46.973,46.973,30024.515
2010-03-11 14:35:00,78.2,78.26,78.19,78.24,44098.5064305005,46.973,47.009,46.967,46.997,44098.5064
2010-03-11 14:40:00,78.24,78.26,78.18,78.2,45766.53504252889,46.997,47.009,46.961,46.973,45766.535
2010-03-11 14:45:00,78.2,78.32,78.18,78.26,20224.846920844204,46.973,47.0451,46.961,47.009,20224.8469
2010-03-11 14:50:00,78.26,78.28,78.19,78.19,37947.65092364582,47.009,47.0211,46.967,46.967,37947.6509
2010-03-11 14:55:00,78.19,78.2,78.13,78.13,16367.530755528556,46.967,46.973,46.931,46.931,16367.5308
2010-03-11 15:00:00,78.14,78.22,78.13,78.2,38051.9027118976,46.937,46.985,46.931,46.973,38051.9027
2010-03-11 15:05:00,78.21,78.35,78.21,78.26,95286.13446212166,46.979,47.0631,46.979,47.009,95286.1345
2010-03-11 15:10:00,78.26,78.37,78.24,78.36,31171.2846872805,47.009,47.0751,46.997,47.0691,31171.2847
2010-03-11 15:15:00,78.36,78.48,78.35,78.42,52125.89412588712,47.0691,47.1412,47.0631,47.1052,52125.8941
2010-03-11 15:20:00,78.41,78.44,78.31,78.32,33569.0758170713,47.0992,47.1172,47.0391,47.0451,33569.0758
2010-03-11 15:25:00,78.32,78.42,78.3,78.39,43785.75106574518,47.0451,47.1052,47.0331,47.0871,43785.7511
2010-03-11 15:30:00,78.39,78.4,78.34,78.38,52334.39770239067,47.0871,47.0931,47.0571,47.0811,52334.3977
2010-03-11 15:35:00,78.38,78.39,78.26,78.27,61821.310433302126,47.0811,47.0871,47.009,47.0151,61821.3104
2010-03-11 15:40:00,78.28,78.36,78.28,78.31,60570.28897428083,47.0211,47.0691,47.0211,47.0391,60570.289
2010-03-11 15:45:00,78.32,78.39,78.31,78.34,68180.66951666035,47.0451,47.0871,47.0391,47.0571,68180.6695
2010-03-11 15:50:00,78.35,78.48,78.34,78.46,136674.09439807603,47.0631,47.1412,47.0571,47.1292,136674.0944
2010-03-11 15:55:00,78.46,78.55,78.45,78.49,177957.80254577863,47.1292,47.1832,47.1232,47.1472,177957.8025
2010-03-12 09:30:00,78.85,79.13,78.53,78.66,126040.41199639504,47.3634,47.5316,47.1712,47.2493,126040.412
2010-03-12 09:35:00,78.68,78.99,78.61,78.96,93722.35763834504,47.2613,47.4475,47.2193,47.4295,93722.3576
2010-03-12 09:40:00,78.95,78.95,78.68,78.68,82463.16450715343,47.4235,47.4235,47.2613,47.2613,82463.1645
2010-03-12 09:45:00,78.69,78.84,78.61,78.84,58902.26036225245,47.2673,47.3574,47.2193,47.3574,58902.2604
2010-03-12 09:50:00,78.82,78.94,78.82,78.9,46809.05292504664,47.3454,47.4175,47.3454,47.3935,46809.0529
2010-03-12 09:55:00,78.9,78.95,78.79,78.95,41075.20457119905,47.3935,47.4235,47.3274,47.4235,41075.2046
2010-03-12 10:00:00,78.95,78.96,78.52,78.59,68493.42488141567,47.4235,47.4295,47.1652,47.2073,68493.4249
2010-03-12 10:05:00,78.62,78.66,78.37,78.48,70578.46064645116,47.2253,47.2493,47.0751,47.1412,70578.4606
2010-03-12 10:10:00,78.49,78.53,78.3,78.34,74644.28038827036,47.1472,47.1712,47.0331,47.0571,74644.2804
2010-03-12 10:15:00,78.32,78.55,78.32,78.47,65470.12302211423,47.0451,47.1832,47.0451,47.1352,65470.123
2010-03-12 10:20:00,78.47,78.6,78.4,78.57,43160.240336234536,47.1352,47.2133,47.0931,47.1953,43160.2403
2010-03-12 10:25:00,78.56,78.68,78.47,78.66,41804.96708896147,47.1893,47.2613,47.1352,47.2493,41804.9671
2010-03-12 10:30:00,78.69,78.75,78.56,78.68,60570.28897428083,47.2673,47.3034,47.1893,47.2613,60570.289
2010-03-12 10:35:00,78.67,78.78,78.63,78.76,30024.51501651098,47.2553,47.3214,47.2313,47.3094,30024.515
2010-03-12 10:40:00,78.72,78.82,78.66,78.72,43055.98854798276,47.2854,47.3454,47.2493,47.2854,43055.9885
2010-03-12 10:45:00,78.74,78.74,78.4,78.44,48268.57796057147,47.2974,47.2974,47.0931,47.1172,48268.578
2010-03-12 10:50:00,78.44,78.62,78.44,78.57,39407.175959170665,47.1172,47.2253,47.1172,47.1953,39407.176
2010-03-12 10:55:00,78.57,78.65,78.52,78.56,24186.414874411625,47.1953,47.2433,47.1652,47.1893,24186.4149
2010-03-12 11:00:00,78.57,78.6,78.46,78.49,32213.80256979824,47.1953,47.2133,47.1292,47.1472,32213.8026
2010-03-12 11:05:00,78.48,78.66,78.44,78.6,55044.9441969368,47.1412,47.2493,47.1172,47.2133,55044.9442
2010-03-12 11:10:00,78.59,78.67,78.57,78.58,43055.98854798276,47.2073,47.2553,47.1953,47.2013,43055.9885
2010-03-12 11:15:00,78.6,78.68,78.6,78.64,31901.04720504292,47.2133,47.2613,47.2133,47.2373,31901.0472
2010-03-12 11:20:00,78.64,78.68,78.62,78.64,27939.47925147549,47.2373,47.2613,47.2253,47.2373,27939.4793
2010-03-12 11:25:00,78.63,78.66,78.54,78.54,15220.76108475904,47.2313,47.2493,47.1772,47.1772,15220.7611
2010-03-12 11:30:00,78.56,78.61,78.49,78.59,25541.68812168469,47.1893,47.2193,47.1472,47.2073,25541.6881
2010-03-12 11:35:00,78.57,78.67,78.55,78.66,27418.220310216624,47.1953,47.2553,47.1832,47.2493,27418.2203
2010-03-12 11:40:00,78.67,78.67,78.5,78.5,29190.500710496788,47.2553,47.2553,47.1532,47.1532,29190.5007
2010-03-12 11:45:00,78.5,78.54,78.46,78.47,49311.09584308921,47.1532,47.1772,47.1292,47.1352,49311.0958
2010-03-12 11:50:00,78.49,78.52,78.34,78.36,50666.36909036228,47.1472,47.1652,47.0571,47.0691,50666.3691
2010-03-12 11:55:00,78.35,78.37,78.21,78.21,46496.297560291314,47.0631,47.0751,46.979,46.979,46496.2976
2010-03-12 12:00:00,78.23,78.26,78.11,78.22,123642.62086660424,46.991,47.009,46.9189,46.985,123642.6209
2010-03-12 12:05:00,78.23,78.3,78.16,78.2,35445.608005603244,46.991,47.0331,46.949,46.973,35445.608
2010-03-12 12:10:00,78.21,78.34,78.2,78.28,43160.240336234536,46.979,47.0571,46.973,47.0211,43160.2403
2010-03-12 12:15:00,78.26,78.28,78.2,78.22,29086.248922245013,47.009,47.0211,46.973,46.985,29086.2489
2010-03-12 12:20:00,78.21,78.34,78.18,78.28,37634.8955588905,46.979,47.0571,46.961,47.0211,37634.8956
2010-03-12 12:25:00,78.27,78.32,78.22,78.23,18035.559367556943,47.0151,47.0451,46.985,46.991,18035.5594
2010-03-12 12:30:00,78.24,78.25,78.13,78.17,57129.97996197228,46.997,47.003,46.931,46.955,57129.98
2010-03-12 12:35:00,78.18,78.18,78.11,78.11,95703.14161512876,46.961,46.961,46.9189,46.9189,95703.1416
2010-03-12 12:40:00,78.13,78.19,78.12,78.13,34507.34191133727,46.931,46.967,46.925,46.931,34507.3419
2010-03-12 12:45:00,78.13,78.28,78.12,78.27,26062.94706294356,46.931,47.0211,46.925,47.0151,26062.9471
2010-03-12 12:50:00,78.27,78.28,78.18,78.24,25020.429180425817,47.0151,47.0211,46.961,46.997,25020.4292
2010-03-12 12:55:00,78.25,78.27,78.2,78.24,11050.68955468807,47.003,47.0151,46.973,46.997,11050.6896
2010-03-12 13:00:00,78.24,78.37,78.24,78.33,14282.49499049307,46.997,47.0751,46.997,47.0511,14282.495
2010-03-12 13:05:00,78.35,78.38,78.27,78.3,10842.18597818452,47.0631,47.0811,47.0151,47.0331,10842.186
2010-03-12 13:10:00,78.34,78.44,78.32,78.44,20641.8540738513,47.0571,47.1172,47.0451,47.1172,20641.8541
2010-03-12 13:15:00,78.43,78.43,78.34,78.34,23352.40056839743,47.1112,47.1112,47.0571,47.0571,23352.4006
2010-03-12 13:20:00,78.33,78.37,78.27,78.33,25333.18454518114,47.0511,47.0751,47.0151,47.0511,25333.1845
2010-03-12 13:25:00,78.36,78.37,78.25,78.28,17827.055791053393,47.0691,47.0751,47.003,47.0211,17827.0558
2010-03-12 13:30:00,78.3,78.39,78.29,78.39,23665.15593315276,47.0331,47.0871,47.0271,47.0871,23665.1559
2010-03-12 13:35:00,78.4,78.42,78.31,78.33,14490.99856699662,47.0931,47.1052,47.0391,47.0511,14490.9986
2010-03-12 13:40:00,78.34,78.4,78.31,78.35,16576.034332032104,47.0571,47.0931,47.0391,47.0631,16576.0343
2010-03-12 13:45:00,78.35,78.39,78.33,78.37,10216.675248673875,47.0631,47.0871,47.0511,47.0751,10216.6752
2010-03-12 13:50:00,78.36,78.38,78.2,78.24,23560.90414490098,47.0691,47.0811,46.973,46.997,23560.9041
2010-03-12 13:55:00,78.22,78.38,78.22,78.33,15533.516449514362,46.985,47.0811,46.985,47.0511,15533.5164
2010-03-12 14:00:00,78.35,78.43,78.31,78.38,30128.76680476276,47.0631,47.1112,47.0391,47.0811,30128.7668
2010-03-12 14:05:00,78.39,78.46,78.39,78.44,19286.58082657824,47.0871,47.1292,47.0871,47.1172,19286.5808
2010-03-12 14:10:00,78.44,78.48,78.42,78.44,25541.68812168469,47.1172,47.1412,47.1052,47.1172,25541.6881
2010-03-12 14:15:00,78.45,78.47,78.35,78.41,32630.809722805338,47.1232,47.1352,47.0631,47.0992,32630.8097
2010-03-12 14:20:00,78.42,78.46,78.36,78.42,25124.680968677592,47.1052,47.1292,47.0691,47.1052,25124.681
2010-03-12 14:25:00,78.42,78.47,78.41,78.43,22622.63805063501,47.1052,47.1352,47.0992,47.1112,22622.6381
2010-03-12 14:30:00,78.44,78.45,78.39,78.4,26375.70242769888,47.1172,47.1232,47.0871,47.0931,26375.7024
2010-03-12 14:35:00,78.4,78.44,78.36,78.37,32109.550781546463,47.0931,47.1172,47.0691,47.0751,32109.5508
2010-03-12 14:40:00,78.38,78.41,78.34,78.37,37530.64377063872,47.0811,47.0992,47.0571,47.0751,37530.6438
2010-03-12 14:45:00,78.38,78.45,78.36,78.45,20537.602285599525,47.0811,47.1232,47.0691,47.1232,20537.6023
2010-03-12 14:50:00,78.45,78.46,78.32,78.46,25020.429180425817,47.1232,47.1292,47.0451,47.1292,25020.4292
2010-03-12 14:55:00,78.46,78.47,78.41,78.46,11571.94849594694,47.1292,47.1352,47.0992,47.1292,11571.9485
2010-03-12 15:00:00,78.47,78.47,78.36,78.41,27001.213157209528,47.1352,47.1352,47.0691,47.0992,27001.2132
2010-03-12 15:05:00,78.4,78.42,78.37,78.38,19078.07725007469,47.0931,47.1052,47.0751,47.0811,19078.0773
2010-03-12 15:10:00,78.39,78.41,78.35,78.39,22518.38626238324,47.0871,47.0992,47.0631,47.0871,22518.3863
2010-03-12 15:15:00,78.38,78.39,78.31,78.39,31067.032899028723,47.0811,47.0871,47.0391,47.0871,31067.0329
2010-03-12 15:20:00,78.38,78.38,78.26,78.37,28252.234616230817,47.0811,47.0811,47.009,47.0751,28252.2346
2010-03-12 15:25:00,78.36,78.36,78.23,78.24,41283.7081477026,47.0691,47.0691,46.991,46.997,41283.7081
2010-03-12 15:30:00,78.23,78.3,78.23,78.25,66825.39626938729,46.991,47.0331,46.991,47.003,66825.3963
2010-03-12 15:35:00,78.26,78.35,78.26,78.33,42951.736759730986,47.009,47.0631,47.009,47.0511,42951.7368
2010-03-12 15:40:00,78.34,78.34,78.25,78.29,117283.26178324602,47.0571,47.0571,47.003,47.0271,117283.2618
2010-03-12 15:45:00,78.28,78.31,78.24,78.3,88405.51643750456,47.0211,47.0391,46.997,47.0331,88405.5164
2010-03-12 15:50:00,78.3,78.43,78.29,78.4,188382.98137095603,47.0331,47.1112,47.0271,47.0931,188382.9814
2010-03-12 15:55:00,78.4,78.53,78.29,78.41,334439.7367116918,47.0931,47.1712,47.0271,47.0992,334439.7367
2010-03-15 09:30:00,78.14,78.31,77.56,77.7,158254.2145661933,46.937,47.0391,46.5886,46.6727,158254.2146
2010-03-15 09:35:00,77.73,77.78,77.6,77.69,30754.2775342734,46.6907,46.7207,46.6126,46.6667,30754.2775
2010-03-15 09:40:00,77.7,77.75,77.64,77.67,48998.34047833389,46.6727,46.7027,46.6366,46.6546,48998.3405
2010-03-15 09:45:00,77.69,77.72,77.64,77.7,74644.28038827036,46.6667,46.6847,46.6366,46.6727,74644.2804
2010-03-15 09:50:00,77.7,77.85,77.66,77.76,76625.06436505406,46.6727,46.7628,46.6486,46.7087,76625.0644
2010-03-15 09:55:00,77.73,77.74,77.58,77.58,68701.92845791922,46.6907,46.6967,46.6006,46.6006,68701.9285
2010-03-15 10:00:00,77.61,77.61,77.46,77.52,133859.29611527812,46.6186,46.6186,46.5285,46.5645,133859.2961
2010-03-15 10:05:00,77.53,77.6,77.49,77.55,42013.47066546501,46.5706,46.6126,46.5465,46.5826,42013.4707
2010-03-15 10:10:00,77.55,77.6,77.54,77.55,36696.62946462453,46.5826,46.6126,46.5766,46.5826,36696.6295
2010-03-15 10:15:00,77.55,77.57,77.42,77.5,45349.52788952179,46.5826,46.5946,46.5045,46.5525,45349.5279
2010-03-15 10:20:00,77.49,77.74,77.47,77.64,33569.0758170713,46.5465,46.6967,46.5345,46.6366,33569.0758
2010-03-15 10:25:00,77.64,77.68,77.51,77.56,47330.31186630551,46.6366,46.6607,46.5585,46.5886,47330.3119
2010-03-15 10:30:00,77.56,77.58,77.45,77.5,27522.4720984684,46.5886,46.6006,46.5225,46.5525,27522.4721
2010-03-15 10:35:00,77.5,77.65,77.47,77.62,25124.680968677592,46.5525,46.6426,46.5345,46.6246,25124.681
2010-03-15 10:40:00,77.6,77.63,77.44,77.44,27209.71673371308,46.6126,46.6306,46.5165,46.5165,27209.7167
2010-03-15 10:45:00,77.44,77.49,77.4,77.42,50666.36909036228,46.5165,46.5465,46.4925,46.5045,50666.3691
2010-03-15 10:50:00,77.42,77.53,77.42,77.48,32839.31329930889,46.5045,46.5706,46.5045,46.5405,32839.3133
2010-03-15 10:55:00,77.49,77.5,77.34,77.44,45245.27610127002,46.5465,46.5525,46.4564,46.5165,45245.2761
2010-03-15 11:00:00,77.43,77.5,77.31,77.31,37322.14019413518,46.5105,46.5525,46.4384,46.4384,37322.1402
2010-03-15 11:05:00,77.31,77.33,77.16,77.19,30754.2775342734,46.4384,46.4504,46.3483,46.3663,30754.2775
2010-03-15 11:10:00,77.18,77.22,77.05,77.07,47434.56365455728,46.3603,46.3843,46.2822,46.2942,47434.5637
2010-03-15 11:15:00,77.06,77.11,77.0,77.09,44932.5207365147,46.2882,46.3183,46.2522,46.3063,44932.5207
2010-03-15 11:20:00,77.09,77.09,76.97,77.05,38260.40628840114,46.3063,46.3063,46.2342,46.2822,38260.4063
2010-03-15 11:25:00,77.05,77.2,77.03,77.16,44307.01000700405,46.2822,46.3723,46.2702,46.3483,44307.01
2010-03-15 11:30:00,77.17,77.17,77.03,77.07,29816.01144000743,46.3543,46.3543,46.2702,46.2942,29816.0114
2010-03-15 11:35:00,77.06,77.06,76.9,77.03,53585.41916141196,46.2882,46.2882,46.1921,46.2702,53585.4192
2010-03-15 11:40:00,77.04,77.25,76.98,77.15,44932.5207365147,46.2762,46.4024,46.2402,46.3423,44932.5207
2010-03-15 11:45:00,77.15,77.21,77.11,77.17,17305.796849794522,46.3423,46.3783,46.3183,46.3543,17305.7968
2010-03-15 11:50:00,77.17,77.17,77.07,77.13,15533.516449514362,46.3543,46.3543,46.2942,46.3303,15533.5164
2010-03-15 11:55:00,77.12,77.18,77.11,77.14,15325.012873010814,46.3243,46.3603,46.3183,46.3363,15325.0129
2010-03-15 12:00:00,77.14,77.14,77.02,77.03,26167.19885119533,46.3363,46.3363,46.2642,46.2702,26167.1989
2010-03-15 12:05:00,77.03,77.14,77.03,77.14,23143.89699189388,46.2702,46.3363,46.2702,46.3363,23143.897
2010-03-15 12:10:00,77.14,77.18,77.06,77.11,27418.220310216624,46.3363,46.3603,46.2882,46.3183,27418.2203
2010-03-15 12:15:00,77.11,77.21,77.04,77.2,29607.507863503884,46.3183,46.3783,46.2762,46.3723,29607.5079
2010-03-15 12:20:00,77.2,77.28,77.15,77.17,15637.768237766137,46.3723,46.4204,46.3423,46.3543,15637.7682
2010-03-15 12:25:00,77.15,77.24,77.14,77.18,12510.214590212909,46.3423,46.3964,46.3363,46.3603,12510.2146
2010-03-15 12:30:00,77.17,77.22,77.08,77.16,27209.71673371308,46.3543,46.3843,46.3002,46.3483,27209.7167
2010-03-15 12:35:00,77.17,77.29,77.17,77.24,27626.72388672017,46.3543,46.4264,46.3543,46.3964,27626.7239
2010-03-15 12:40:00,77.25,77.35,77.24,77.32,26062.94706294356,46.4024,46.4624,46.3964,46.4444,26062.9471
2010-03-15 12:45:00,77.31,77.35,77.25,77.25,20224.846920844204,46.4384,46.4624,46.4024,46.4024,20224.8469
2010-03-15 12:50:00,77.26,77.28,77.22,77.25,18139.81115580872,46.4084,46.4204,46.3843,46.4024,18139.8112
2010-03-15 12:55:00,77.24,77.26,77.22,77.22,10946.437766436296,46.3964,46.4084,46.3843,46.3843,10946.4378
2010-03-15 13:00:00,77.21,77.24,77.16,77.16,17097.293273290976,46.3783,46.3964,46.3483,46.3483,17097.2933
2010-03-15 13:05:00,77.18,77.23,77.16,77.18,15950.523602521458,46.3603,46.3904,46.3483,46.3603,15950.5236
2010-03-15 13:10:00,77.19,77.21,77.15,77.2,11884.703860702262,46.3663,46.3783,46.3423,46.3723,11884.7039
2010-03-15 13:15:00,77.2,77.24,77.16,77.24,17827.055791053393,46.3723,46.3964,46.3483,46.3964,17827.0558
2010-03-15 13:20:00,77.24,77.26,77.2,77.23,12718.718166716457,46.3964,46.4084,46.3723,46.3904,12718.7182
2010-03-15 13:25:00,77.21,77.26,77.17,77.17,16576.034332032104,46.3783,46.4084,46.3543,46.3543,16576.0343
2010-03-15 13:30:00,77.17,77.24,77.17,77.23,13552.732472730651,46.3543,46.3964,46.3543,46.3904,13552.7325
2010-03-15 13:35:00,77.23,77.32,77.23,77.32,18348.314732312265,46.3904,46.4444,46.3904,46.4444,18348.3147
2010-03-15 13:40:00,77.31,77.32,77.24,77.27,17722.804002801622,46.4384,46.4444,46.3964,46.4144,17722.804
2010-03-15 13:45:00,77.27,77.29,77.21,77.29,8235.891271890165,46.4144,46.4264,46.3783,46.4264,8235.8913
2010-03-15 13:50:00,77.29,77.29,77.2,77.21,16784.53790853565,46.4264,46.4264,46.3723,46.3783,16784.5379
2010-03-15 13:55:00,77.21,77.27,77.2,77.23,14803.753931751942,46.3783,46.4144,46.3723,46.3904,14803.7539
2010-03-15 14:00:00,77.23,77.26,77.17,77.25,19912.09155608888,46.3904,46.4084,46.3543,46.4024,19912.0916
2010-03-15 14:05:00,77.25,77.26,77.12,77.18,31275.53647553227,46.4024,46.4084,46.3243,46.3603,31275.5365
2010-03-15 14:10:00,77.19,77.19,77.15,77.18,9799.66809566678,46.3663,46.3663,46.3423,46.3603,9799.6681
2010-03-15 14:15:00,77.18,77.21,77.15,77.2,12718.718166716457,46.3603,46.3783,46.3423,46.3723,12718.7182
2010-03-15 14:20:00,77.2,77.23,77.15,77.16,21892.87553287259,46.3723,46.3904,46.3423,46.3483,21892.8755
2010-03-15 14:25:00,77.16,77.18,77.15,77.15,20016.34334434065,46.3483,46.3603,46.3423,46.3423,20016.3433
2010-03-15 14:30:00,77.15,77.17,77.11,77.13,30128.76680476276,46.3423,46.3543,46.3183,46.3303,30128.7668
2010-03-15 14:35:00,77.13,77.21,77.13,77.19,36592.37767637276,46.3303,46.3783,46.3303,46.3663,36592.3777
2010-03-15 14:40:00,77.18,77.23,77.14,77.21,21267.364803361943,46.3603,46.3904,46.3363,46.3783,21267.3648
2010-03-15 14:45:00,77.23,77.29,77.19,77.21,37947.65092364582,46.3904,46.4264,46.3663,46.3783,37947.6509
2010-03-15 14:50:00,77.2,77.33,77.17,77.28,40241.19026518486,46.3723,46.4504,46.3543,46.4204,40241.1903
2010-03-15 14:55:00,77.29,77.3,77.22,77.22,29711.75965175566,46.4264,46.4324,46.3843,46.3843,29711.7597
2010-03-15 15:00:00,77.25,77.31,77.24,77.29,46079.29040728421,46.4024,46.4384,46.3964,46.4264,46079.2904
2010-03-15 15:05:00,77.29,77.3,77.23,77.3,48060.07438406792,46.4264,46.4324,46.3904,46.4324,48060.0744
2010-03-15 15:10:00,77.3,77.33,77.23,77.24,36175.37052336566,46.4324,46.4504,46.3904,46.3964,36175.3705
2010-03-15 15:15:00,77.25,77.41,77.25,77.37,50145.110149103406,46.4024,46.4985,46.4024,46.4744,50145.1101
2010-03-15 15:20:00,77.38,77.49,77.32,77.44,63176.58368057519,46.4805,46.5465,46.4444,46.5165,63176.5837
2010-03-15 15:25:00,77.44,77.53,77.43,77.52,54940.69240868503,46.5165,46.5706,46.5105,46.5645,54940.6924
2010-03-15 15:30:00,77.53,77.53,77.49,77.5,55253.44777344035,46.5706,46.5706,46.5465,46.5525,55253.4478
2010-03-15 15:35:00,77.5,77.58,77.5,77.55,57338.48353847583,46.5525,46.6006,46.5525,46.5826,57338.4835
2010-03-15 15:40:00,77.54,77.61,77.5,77.59,65261.61944561068,46.5766,46.6186,46.5525,46.6066,65261.6194
2010-03-15 15:45:00,77.6,77.73,77.6,77.7,129793.47637345892,46.6126,46.6907,46.6126,46.6727,129793.4764
2010-03-15 15:50:00,77.71,77.72,77.66,77.7,107692.09726408278,46.6787,46.6847,46.6486,46.6727,107692.0973
2010-03-15 15:55:00,77.7,77.73,77.65,77.71,171077.18452116151,46.6727,46.6907,46.6426,46.6787,171077.1845
2010-03-16 09:30:00,78.25,78.25,77.63,77.72,88092.76107274923,47.003,47.003,46.6306,46.6847,88092.7611
2010-03-16 09:35:00,77.71,77.95,77.71,77.87,44932.5207365147,46.6787,46.8228,46.6787,46.7748,44932.5207
2010-03-16 09:40:00,77.87,77.87,77.71,77.84,66304.13732812842,46.7748,46.7748,46.6787,46.7568,66304.1373
2010-03-16 09:45:00,77.84,77.99,77.79,77.98,76729.31615330584,46.7568,46.8469,46.7267,46.8409,76729.3162
2010-03-16 09:50:00,77.98,78.11,77.88,78.04,79648.36622435552,46.8409,46.9189,46.7808,46.8769,79648.3662
2010-03-16 09:55:00,78.06,78.13,77.98,78.08,57755.490691482926,46.8889,46.931,46.8409,46.9009,57755.4907
2010-03-16 10:00:00,78.06,78.08,77.93,78.0,57963.99426798648,46.8889,46.9009,46.8108,46.8529,57963.9943
2010-03-16 10:05:00,78.0,78.17,77.97,78.03,62655.32473931632,46.8529,46.955,46.8349,46.8709,62655.3247
2010-03-16 10:10:00,78.04,78.17,77.94,78.11,60883.04433903616,46.8769,46.955,46.8168,46.9189,60883.0443
2010-03-16 10:15:00,78.11,78.16,78.04,78.11,56295.96565595809,46.9189,46.949,46.8769,46.9189,56295.9657
2010-03-16 10:20:00,78.09,78.15,77.98,78.14,77459.07867106826,46.9069,46.943,46.8409,46.937,77459.0787
2010-03-16 10:25:00,78.14,78.22,78.03,78.09,109464.37766436295,46.937,46.985,46.8709,46.9069,109464.3777
2010-03-16 10:30:00,78.11,78.2,78.08,78.11,50353.61372560696,46.9189,46.973,46.9009,46.9189,50353.6137
2010-03-16 10:35:00,78.11,78.22,78.09,78.14,78293.09297708246,46.9189,46.985,46.9069,46.937,78293.093
2010-03-16 10:40:00,78.13,78.14,78.02,78.09,40345.44205343663,46.931,46.937,46.8649,46.9069,40345.4421
2010-03-16 10:45:00,78.09,78.16,78.05,78.14,47955.82259581615,46.9069,46.949,46.8829,46.937,47955.8226
2010-03-16 10:50:00,78.13,78.19,78.08,78.08,29086.248922245013,46.931,46.967,46.9009,46.9009,29086.2489
2010-03-16 10:55:00,78.07,78.33,78.04,78.23,192657.3046892788,46.8949,47.0511,46.8769,46.991,192657.3047
2010-03-16 11:00:00,78.23,78.42,78.22,78.37,80899.38768337682,46.991,47.1052,46.985,47.0751,80899.3877
2010-03-16 11:05:00,78.38,78.47,78.29,78.35,109151.62229960762,47.0811,47.1352,47.0271,47.0631,109151.6223
2010-03-16 11:10:00,78.34,78.47,78.34,78.47,55044.9441969368,47.0571,47.1352,47.0571,47.1352,55044.9442
2010-03-16 11:15:00,78.47,78.59,78.44,78.56,43681.49927749341,47.1352,47.2073,47.1172,47.1893,43681.4993
2010-03-16 11:20:00,78.56,78.6,78.43,78.44,32422.306146301788,47.1893,47.2133,47.1112,47.1172,32422.3061
2010-03-16 11:25:00,78.45,78.46,78.34,78.34,50040.85836085164,47.1232,47.1292,47.0571,47.0571,50040.8584
2010-03-16 11:30:00,78.38,78.43,78.19,78.22,69431.69097568165,47.0811,47.1112,46.967,46.985,69431.691
2010-03-16 11:35:00,78.24,78.35,78.2,78.33,38156.15450014937,46.997,47.0631,46.973,47.0511,38156.1545
2010-03-16 11:40:00,78.33,78.37,78.31,78.31,51291.87981987293,47.0511,47.0751,47.0391,47.0391,51291.8798
2010-03-16 11:45:00,78.3,78.38,78.3,78.3,38573.16165315647,47.0331,47.0811,47.0331,47.0331,38573.1617
2010-03-16 11:50:00,78.29,78.3,78.16,78.19,32318.054358050013,47.0271,47.0331,46.949,46.967,32318.0544
2010-03-16 11:55:00,78.19,78.2,78.14,78.19,45453.77967777357,46.967,46.973,46.937,46.967,45453.7797
2010-03-16 12:00:00,78.19,78.26,78.19,78.21,36905.13304112808,46.967,47.009,46.967,46.979,36905.133
2010-03-16 12:05:00,78.21,78.23,78.11,78.14,45141.02431301824,46.979,46.991,46.9189,46.937,45141.0243
2010-03-16 12:10:00,78.16,78.16,78.07,78.09,46600.549348543085,46.949,46.949,46.8949,46.9069,46600.5493
2010-03-16 12:15:00,78.1,78.14,77.99,78.02,47017.55650155018,46.9129,46.937,46.8469,46.8649,47017.5565
2010-03-16 12:20:00,78.03,78.08,77.98,77.99,58172.497844490026,46.8709,46.9009,46.8409,46.8469,58172.4978
2010-03-16 12:25:00,77.98,78.09,77.97,78.07,38051.9027118976,46.8409,46.9069,46.8349,46.8949,38051.9027
2010-03-16 12:30:00,78.08,78.19,78.04,78.04,42951.736759730986,46.9009,46.967,46.8769,46.8769,42951.7368
2010-03-16 12:35:00,78.03,78.06,77.99,78.02,31692.54362853937,46.8709,46.8889,46.8469,46.8649,31692.5436
2010-03-16 12:40:00,78.02,78.02,77.95,77.97,19703.587979585333,46.8649,46.8649,46.8228,46.8349,19703.588
2010-03-16 12:45:00,77.97,78.03,77.96,77.97,28773.493557489688,46.8349,46.8709,46.8288,46.8349,28773.4936
2010-03-16 12:50:00,77.98,78.0,77.93,77.93,47434.56365455728,46.8409,46.8529,46.8108,46.8108,47434.5637
2010-03-16 12:55:00,77.93,78.0,77.92,77.98,17514.300426298072,46.8108,46.8529,46.8048,46.8409,17514.3004
2010-03-16 13:00:00,77.99,78.12,77.95,78.03,48998.34047833389,46.8469,46.925,46.8228,46.8709,48998.3405
2010-03-16 13:05:00,78.02,78.12,77.97,78.12,20537.602285599525,46.8649,46.925,46.8349,46.925,20537.6023
2010-03-16 13:10:00,78.12,78.14,78.08,78.1,40970.95278294728,46.925,46.937,46.9009,46.9129,40970.9528
2010-03-16 13:15:00,78.09,78.15,78.09,78.12,27835.22746322372,46.9069,46.943,46.9069,46.925,27835.2275
2010-03-16 13:20:00,78.13,78.14,78.08,78.11,14178.243202241296,46.931,46.937,46.9009,46.9189,14178.2432
2010-03-16 13:25:00,78.11,78.11,78.05,78.07,22726.889838886786,46.9189,46.9189,46.8829,46.8949,22726.8898
2010-03-16 13:30:00,78.07,78.07,78.03,78.05,20224.846920844204,46.8949,46.8949,46.8709,46.8829,20224.8469
2010-03-16 13:35:00,78.05,78.08,77.99,78.03,19286.58082657824,46.8829,46.9009,46.8469,46.8709,19286.5808
2010-03-16 13:40:00,78.03,78.05,77.99,78.03,17827.055791053393,46.8709,46.8829,46.8469,46.8709,17827.0558
2010-03-16 13:45:00,78.03,78.07,77.99,78.0,24290.6666626634,46.8709,46.8949,46.8469,46.8529,24290.6667
2010-03-16 13:50:00,77.98,78.0,77.92,77.95,12822.969954968232,46.8409,46.8529,46.8048,46.8228,12822.97
2010-03-16 13:55:00,77.95,78.0,77.95,78.0,11884.703860702262,46.8228,46.8529,46.8228,46.8529,11884.7039
2010-03-16 14:00:00,77.99,78.0,77.89,77.94,46704.80113679486,46.8469,46.8529,46.7868,46.8168,46704.8011
2010-03-16 14:05:00,77.93,77.94,77.88,77.89,22309.88268587969,46.8108,46.8168,46.7808,46.7868,22309.8827
2010-03-16 14:10:00,77.88,78.2,77.88,78.2,78710.10013008954,46.7808,46.973,46.7808,46.973,78710.1001
2010-03-16 14:15:00,78.2,78.27,78.07,78.24,65157.3676573589,46.973,47.0151,46.8949,46.997,65157.3677
2010-03-16 14:20:00,78.23,78.38,78.11,78.28,69952.94991694052,46.991,47.0811,46.9189,47.0211,69952.9499
2010-03-16 14:25:00,78.28,78.36,78.18,78.28,48060.07438406792,47.0211,47.0691,46.961,47.0211,48060.0744
2010-03-16 14:30:00,78.27,78.28,78.11,78.13,46496.297560291314,47.0151,47.0211,46.9189,46.931,46496.2976
2010-03-16 14:35:00,78.13,78.18,77.98,78.17,68806.180246171,46.931,46.961,46.8409,46.955,68806.1802
2010-03-16 14:40:00,78.17,78.29,78.15,78.23,91845.8254498131,46.955,47.0271,46.943,46.991,91845.8254
2010-03-16 14:45:00,78.23,78.27,78.18,78.24,73289.00714099729,46.991,47.0151,46.961,46.997,73289.0071
2010-03-16 14:50:00,78.22,78.44,78.21,78.42,87154.49497848326,46.985,47.1172,46.979,47.1052,87154.495
2010-03-16 14:55:00,78.42,78.66,78.41,78.65,175872.76678074314,47.1052,47.2493,47.0992,47.2433,175872.7668
2010-03-16 15:00:00,78.64,78.67,78.48,78.5,108526.11157009698,47.2373,47.2553,47.1412,47.1532,108526.1116
2010-03-16 15:05:00,78.5,78.57,78.46,78.56,89448.0343200223,47.1532,47.1953,47.1292,47.1893,89448.0343
2010-03-16 15:10:00,78.55,78.62,78.51,78.61,94035.11300310036,47.1832,47.2253,47.1592,47.2193,94035.113
2010-03-16 15:15:00,78.59,78.73,78.56,78.67,104147.53646352248,47.2073,47.2914,47.1893,47.2553,104147.5365
2010-03-16 15:20:00,78.67,78.81,78.64,78.78,159296.73244871103,47.2553,47.3394,47.2373,47.3214,159296.7324
2010-03-16 15:25:00,78.77,78.79,78.7,78.75,47226.06007805373,47.3154,47.3274,47.2733,47.3034,47226.0601
2010-03-16 15:30:00,78.75,78.86,78.7,78.84,148558.7982587783,47.3034,47.3695,47.2733,47.3574,148558.7983
2010-03-16 15:35:00,78.83,78.93,78.82,78.91,107170.83832282393,47.3514,47.4115,47.3454,47.3995,107170.8383
2010-03-16 15:40:00,78.91,79.04,78.9,79.0,151373.5965415762,47.3995,47.4776,47.3935,47.4536,151373.5965
2010-03-16 15:45:00,78.99,79.05,78.95,79.04,206731.2961032683,47.4475,47.4836,47.4235,47.4776,206731.2961
2010-03-16 15:50:00,79.05,79.09,78.97,78.98,325995.34186329803,47.4836,47.5076,47.4355,47.4415,325995.3419
2010-03-16 15:55:00,78.98,79.07,78.95,79.01,231230.46634243525,47.4415,47.4956,47.4235,47.4596,231230.4663
2010-03-17 09:30:00,79.28,79.42,79.15,79.34,96224.40055638764,47.6217,47.7058,47.5437,47.6578,96224.4006
2010-03-17 09:35:00,79.33,79.5,79.3,79.44,80899.38768337682,47.6518,47.7539,47.6338,47.7178,80899.3877
2010-03-17 09:40:00,79.44,79.46,79.29,79.35,34820.097276092594,47.7178,47.7299,47.6277,47.6638,34820.0973
2010-03-17 09:45:00,79.35,79.49,79.29,79.49,52647.15306714599,47.6638,47.7479,47.6277,47.7479,52647.1531
2010-03-17 09:50:00,79.49,79.59,79.45,79.52,53272.66379665664,47.7479,47.8079,47.7239,47.7659,53272.6638
2010-03-17 09:55:00,79.53,79.79,79.49,79.76,81837.65377764277,47.7719,47.9281,47.7479,47.9101,81837.6538
2010-03-17 10:00:00,79.76,79.8,79.61,79.63,89865.0414730294,47.9101,47.9341,47.82,47.832,89865.0415
2010-03-17 10:05:00,79.64,79.82,79.62,79.8,37217.8884058834,47.838,47.9461,47.826,47.9341,37217.8884
2010-03-17 10:10:00,79.81,79.81,79.66,79.72,56087.46207945454,47.9401,47.9401,47.85,47.886,56087.4621
2010-03-17 10:15:00,79.7,79.74,79.66,79.74,42430.477818472114,47.874,47.8981,47.85,47.8981,42430.4778
2010-03-17 10:20:00,79.74,79.8,79.7,79.78,42951.736759730986,47.8981,47.9341,47.874,47.9221,42951.7368
2010-03-17 10:25:00,79.76,79.76,79.68,79.73,48998.34047833389,47.9101,47.9101,47.862,47.892,48998.3405
2010-03-17 10:30:00,79.73,79.83,79.66,79.67,112070.67237065732,47.892,47.9521,47.85,47.856,112070.6724
2010-03-17 10:35:00,79.68,79.71,79.61,79.66,167949.6308736083,47.862,47.88,47.82,47.85,167949.6309
2010-03-17 10:40:00,79.66,79.7,79.57,79.6,80586.63231862149,47.85,47.874,47.7959,47.814,80586.6323
2010-03-17 10:45:00,79.59,79.66,79.5,79.59,69744.44634043696,47.8079,47.85,47.7539,47.8079,69744.4463
2010-03-17 10:50:00,79.57,79.61,79.51,79.54,39198.67238266712,47.7959,47.82,47.7599,47.7779,39198.6724
2010-03-17 10:55:00,79.54,79.65,79.54,79.61,67555.1587871497,47.7779,47.844,47.7779,47.82,67555.1588
2010-03-17 11:00:00,79.62,79.71,79.58,79.65,67242.40342239439,47.826,47.88,47.8019,47.844,67242.4034
2010-03-17 11:05:00,79.64,79.69,79.61,79.69,42430.477818472114,47.838,47.868,47.82,47.868,42430.4778
2010-03-17 11:10:00,79.69,79.71,79.63,79.69,37113.63661763163,47.868,47.88,47.832,47.868,37113.6366
2010-03-17 11:15:00,79.7,79.8,79.7,79.75,49415.34763134099,47.874,47.9341,47.874,47.9041,49415.3476
2010-03-17 11:20:00,79.75,79.89,79.74,79.76,84652.45206044069,47.9041,47.9882,47.8981,47.9101,84652.4521
2010-03-17 11:25:00,79.76,79.78,79.71,79.74,26792.709580705978,47.9101,47.9221,47.88,47.8981,26792.7096
2010-03-17 11:30:00,79.75,79.8,79.66,79.67,40345.44205343663,47.9041,47.9341,47.85,47.856,40345.4421
2010-03-17 11:35:00,79.66,79.78,79.66,79.75,31901.04720504292,47.85,47.9221,47.85,47.9041,31901.0472
2010-03-17 11:40:00,79.75,79.89,79.73,79.89,40866.7009946955,47.9041,47.9882,47.892,47.9882,40866.701
2010-03-17 11:45:00,79.89,80.05,79.85,79.93,69744.44634043696,47.9882,48.0843,47.9641,48.0122,69744.4463
2010-03-17 11:50:00,79.95,79.95,79.83,79.93,42326.22603022034,48.0242,48.0242,47.9521,48.0122,42326.226
2010-03-17 11:55:00,79.91,80.09,79.91,79.96,88197.012861001,48.0002,48.1083,48.0002,48.0302,88197.0129
2010-03-17 12:00:00,79.98,80.0,79.93,79.98,37634.8955588905,48.0422,48.0542,48.0122,48.0422,37634.8956
2010-03-17 12:05:00,79.98,80.09,79.98,80.03,49623.851207844535,48.0422,48.1083,48.0422,48.0722,49623.8512
2010-03-17 12:10:00,80.02,80.09,79.94,79.95,51396.1316081247,48.0662,48.1083,48.0182,48.0242,51396.1316
2010-03-17 12:15:00,79.95,80.01,79.86,79.88,29503.25607525211,48.0242,48.0602,47.9701,47.9821,29503.2561
2010-03-17 12:20:00,79.88,79.93,79.87,79.91,14699.502143500167,47.9821,48.0122,47.9761,48.0002,14699.5021
2010-03-17 12:25:00,79.92,79.96,79.86,79.92,23977.911297908075,48.0062,48.0302,47.9701,48.0062,23977.9113
2010-03-17 12:30:00,79.91,79.91,79.85,79.85,22205.630897627914,48.0002,48.0002,47.9641,47.9641,22205.6309
2010-03-17 12:35:00,79.85,79.85,79.73,79.8,40449.69384168841,47.9641,47.9641,47.892,47.9341,40449.6938
2010-03-17 12:40:00,79.79,79.85,79.76,79.8,31692.54362853937,47.9281,47.9641,47.9101,47.9341,31692.5436
2010-03-17 12:45:00,79.79,79.85,79.76,79.84,18661.07009706759,47.9281,47.9641,47.9101,47.9581,18661.0701
2010-03-17 12:50:00,79.85,79.87,79.82,79.84,11050.68955468807,47.9641,47.9761,47.9461,47.9581,11050.6896
2010-03-17 12:55:00,79.83,79.92,79.83,79.87,29086.248922245013,47.9521,48.0062,47.9521,47.9761,29086.2489
2010-03-17 13:00:00,79.9,80.0,79.87,79.94,35237.104429099694,47.9942,48.0542,47.9761,48.0182,35237.1044
2010-03-17 13:05:00,79.94,80.07,79.9,80.07,46600.549348543085,48.0182,48.0963,47.9942,48.0963,46600.5493
2010-03-17 13:10:00,80.06,80.09,80.04,80.05,28981.99713399324,48.0903,48.1083,48.0783,48.0843,28981.9971
2010-03-17 13:15:00,80.06,80.08,80.04,80.08,22205.630897627914,48.0903,48.1023,48.0783,48.1023,22205.6309
2010-03-17 13:20:00,80.08,80.11,80.05,80.09,34090.33475833017,48.1023,48.1203,48.0843,48.1083,34090.3348
2010-03-17 13:25:00,80.09,80.11,80.07,80.09,28773.493557489688,48.1083,48.1203,48.0963,48.1083,28773.4936
2010-03-17 13:30:00,80.09,80.21,80.08,80.21,66721.14448113552,48.1083,48.1804,48.1023,48.1804,66721.1445
2010-03-17 13:35:00,80.21,80.32,80.17,80.17,63697.84262183406,48.1804,48.2464,48.1563,48.1563,63697.8426
2010-03-17 13:40:00,80.16,80.21,80.12,80.12,28981.99713399324,48.1503,48.1804,48.1263,48.1263,28981.9971
2010-03-17 13:45:00,80.12,80.14,80.06,80.12,67763.66236365326,48.1263,48.1383,48.0903,48.1263,67763.6624
2010-03-17 13:50:00,80.11,80.13,80.02,80.02,84548.2002721889,48.1203,48.1323,48.0662,48.0662,84548.2003
2010-03-17 13:55:00,80.02,80.11,80.0,80.1,30650.025746021627,48.0662,48.1203,48.0542,48.1143,30650.0257
2010-03-17 14:00:00,80.11,80.11,79.95,79.95,30962.78111077695,48.1203,48.1203,48.0242,48.0242,30962.7811
2010-03-17 14:05:00,79.96,80.01,79.91,80.01,68701.92845791922,48.0302,48.0602,48.0002,48.0602,68701.9285
2010-03-17 14:10:00,80.01,80.17,80.0,80.16,35549.859793855016,48.0602,48.1563,48.0542,48.1503,35549.8598
2010-03-17 14:15:00,80.15,80.19,80.09,80.09,34924.34906434437,48.1443,48.1684,48.1083,48.1083,34924.3491
2010-03-17 14:20:00,80.09,80.1,80.01,80.07,27313.96852196485,48.1083,48.1143,48.0602,48.0963,27313.9685
2010-03-17 14:25:00,80.07,80.11,80.02,80.06,41283.7081477026,48.0963,48.1203,48.0662,48.0903,41283.7081
2010-03-17 14:30:00,80.08,80.08,79.94,79.96,49311.09584308921,48.1023,48.1023,48.0182,48.0302,49311.0958
2010-03-17 14:35:00,79.96,80.04,79.94,80.03,61925.5622215539,48.0302,48.0783,48.0182,48.0722,61925.5622
2010-03-17 14:40:00,80.03,80.23,80.03,80.18,89760.78968477761,48.0722,48.1924,48.0722,48.1623,89760.7897
2010-03-17 14:45:00,80.18,80.18,80.03,80.04,36383.87409986921,48.1623,48.1623,48.0722,48.0783,36383.8741
2010-03-17 14:50:00,80.05,80.05,79.93,79.95,53064.16022015309,48.0843,48.0843,48.0122,48.0242,53064.1602
2010-03-17 14:55:00,79.93,79.99,79.78,79.79,47851.57080756438,48.0122,48.0482,47.9221,47.9281,47851.5708
2010-03-17 15:00:00,79.79,79.92,79.79,79.84,47434.56365455728,47.9281,48.0062,47.9281,47.9581,47434.5637
2010-03-17 15:05:00,79.84,79.91,79.84,79.89,39198.67238266712,47.9581,48.0002,47.9581,47.9882,39198.6724
2010-03-17 15:10:00,79.88,79.9,79.81,79.9,44098.5064305005,47.9821,47.9942,47.9401,47.9942,44098.5064
2010-03-17 15:15:00,79.89,79.96,79.76,79.76,112174.92415890908,47.9882,48.0302,47.9101,47.9101,112174.9242
2010-03-17 15:20:00,79.77,79.77,79.64,79.73,61300.05149204325,47.9161,47.9161,47.838,47.892,61300.0515
2010-03-17 15:25:00,79.73,79.77,79.7,79.73,49311.09584308921,47.892,47.9161,47.874,47.892,49311.0958
2010-03-17 15:30:00,79.74,79.77,79.57,79.61,63593.59083358228,47.8981,47.9161,47.7959,47.82,63593.5908
2010-03-17 15:35:00,79.61,79.81,79.59,79.78,91116.06293205069,47.82,47.9401,47.8079,47.9221,91116.0629
2010-03-17 15:40:00,79.78,79.82,79.64,79.7,62551.07295106454,47.9221,47.9461,47.838,47.874,62551.073
2010-03-17 15:45:00,79.7,79.81,79.65,79.78,118117.2760892602,47.874,47.9401,47.844,47.9221,118117.2761
2010-03-17 15:50:00,79.79,79.88,79.74,79.87,146265.25891723926,47.9281,47.9821,47.8981,47.9761,146265.2589
2010-03-17 15:55:00,79.87,79.91,79.8,79.85,231751.72528369413,47.9761,48.0002,47.9341,47.9641,231751.7253
2010-03-18 09:30:00,79.5,79.74,79.37,79.73,107483.59368757924,47.7539,47.8981,47.6758,47.892,107483.5937
2010-03-18 09:35:00,79.75,79.89,79.6,79.6,38781.665229660015,47.9041,47.9882,47.814,47.814,38781.6652
2010-03-18 09:40:00,79.62,79.64,79.44,79.46,30962.78111077695,47.826,47.838,47.7178,47.7299,30962.7811
2010-03-18 09:45:00,79.46,79.59,79.34,79.39,54419.43346742616,47.7299,47.8079,47.6578,47.6878,54419.4335
2010-03-18 09:50:00,79.39,79.57,79.33,79.54,52959.90843190131,47.6878,47.7959,47.6518,47.7779,52959.9084
2010-03-18 09:55:00,79.5,79.61,79.5,79.57,29816.01144000743,47.7539,47.82,47.7539,47.7959,29816.0114
2010-03-18 10:00:00,79.58,79.71,79.56,79.61,47434.56365455728,47.8019,47.88,47.7899,47.82,47434.5637
2010-03-18 10:05:00,79.64,79.68,79.38,79.41,44307.01000700405,47.838,47.862,47.6818,47.6998,44307.01
2010-03-18 10:10:00,79.41,79.42,79.34,79.35,54732.18883218148,47.6998,47.7058,47.6578,47.6638,54732.1888
2010-03-18 10:15:00,79.35,79.5,79.33,79.45,64114.849774841154,47.6638,47.7539,47.6518,47.7239,64114.8498
2010-03-18 10:20:00,79.46,79.57,79.45,79.57,37426.39198238695,47.7299,47.7959,47.7239,47.7959,37426.392
2010-03-18 10:25:00,79.55,79.58,79.43,79.44,25333.18454518114,47.7839,47.8019,47.7118,47.7178,25333.1845
2010-03-18 10:30:00,79.45,79.58,79.33,79.33,113634.44919443392,47.7239,47.8019,47.6518,47.6518,113634.4492
2010-03-18 10:35:00,79.34,79.37,79.21,79.27,102792.2632162494,47.6578,47.6758,47.5797,47.6157,102792.2632
2010-03-18 10:40:00,79.28,79.28,78.97,78.97,56295.96565595809,47.6217,47.6217,47.4355,47.4355,56295.9657
2010-03-18 10:45:00,78.97,79.02,78.93,78.95,65470.12302211423,47.4355,47.4656,47.4115,47.4235,65470.123
2010-03-18 10:50:00,78.94,79.0,78.94,78.98,67450.90699889793,47.4175,47.4536,47.4175,47.4415,67450.907
2010-03-18 10:55:00,78.99,79.01,78.94,78.99,60987.29612728793,47.4475,47.4596,47.4175,47.4475,60987.2961
2010-03-18 11:00:00,78.99,79.05,78.98,79.0,45141.02431301824,47.4475,47.4836,47.4415,47.4536,45141.0243
2010-03-18 11:05:00,79.01,79.12,78.99,79.07,48998.34047833389,47.4596,47.5256,47.4475,47.4956,48998.3405
2010-03-18 11:10:00,79.08,79.1,79.02,79.05,69431.69097568165,47.5016,47.5136,47.4656,47.4836,69431.691
2010-03-18 11:15:00,79.06,79.14,79.05,79.05,48998.34047833389,47.4896,47.5376,47.4836,47.4836,48998.3405
2010-03-18 11:20:00,79.06,79.1,78.9,78.95,105398.55792254375,47.4896,47.5136,47.3935,47.4235,105398.5579
2010-03-18 11:25:00,78.95,79.01,78.92,78.96,45141.02431301824,47.4235,47.4596,47.4055,47.4295,45141.0243
2010-03-18 11:30:00,78.97,79.02,78.86,78.86,60674.54076253261,47.4355,47.4656,47.3695,47.3695,60674.5408
2010-03-18 11:35:00,78.87,78.91,78.67,78.74,152833.12157710103,47.3755,47.3995,47.2553,47.2974,152833.1216
2010-03-18 11:40:00,78.73,78.78,78.55,78.55,75165.53932952923,47.2914,47.3214,47.1832,47.1832,75165.5393
2010-03-18 11:45:00,78.53,78.58,78.39,78.52,108213.35620534164,47.1712,47.2013,47.0871,47.1652,108213.3562
2010-03-18 11:50:00,78.53,78.62,78.46,78.55,67346.65521064616,47.1712,47.2253,47.1292,47.1832,67346.6552
2010-03-18 11:55:00,78.55,78.62,78.51,78.53,28877.745345741463,47.1832,47.2253,47.1592,47.1712,28877.7453
2010-03-18 12:00:00,78.54,78.54,78.35,78.37,67867.91415190503,47.1772,47.1772,47.0631,47.0751,67867.9142
2010-03-18 12:05:00,78.38,78.43,78.35,78.39,34611.593699589044,47.0811,47.1112,47.0631,47.0871,34611.5937
2010-03-18 12:10:00,78.41,78.44,78.38,78.41,54523.68525567793,47.0992,47.1172,47.0811,47.0992,54523.6853
2010-03-18 12:15:00,78.41,78.42,78.2,78.35,75686.7982707881,47.0992,47.1052,46.973,47.0631,75686.7983
2010-03-18 12:20:00,78.36,78.48,78.36,78.48,45870.78683078066,47.0691,47.1412,47.0691,47.1412,45870.7868
2010-03-18 12:25:00,78.47,78.64,78.46,78.6,73914.51787050793,47.1352,47.2373,47.1292,47.2133,73914.5179
2010-03-18 12:30:00,78.6,78.66,78.56,78.63,57234.231750224055,47.2133,47.2493,47.1893,47.2313,57234.2318
2010-03-18 12:35:00,78.63,78.63,78.42,78.55,45349.52788952179,47.2313,47.2313,47.1052,47.1832,45349.5279
2010-03-18 12:40:00,78.55,78.59,78.52,78.56,47851.57080756438,47.1832,47.2073,47.1652,47.1893,47851.5708
2010-03-18 12:45:00,78.57,78.69,78.56,78.67,57755.490691482926,47.1953,47.2673,47.1893,47.2553,57755.4907
2010-03-18 12:50:00,78.67,78.7,78.64,78.68,24499.170239166942,47.2553,47.2733,47.2373,47.2613,24499.1702
2010-03-18 12:55:00,78.68,78.8,78.67,78.8,42013.47066546501,47.2613,47.3334,47.2553,47.3334,42013.4707
2010-03-18 13:00:00,78.8,78.86,78.77,78.86,31796.79541679114,47.3334,47.3695,47.3154,47.3695,31796.7954
2010-03-18 13:05:00,78.87,78.98,78.84,78.93,50353.61372560696,47.3755,47.4415,47.3574,47.4115,50353.6137
2010-03-18 13:10:00,78.92,79.01,78.9,78.99,42013.47066546501,47.4055,47.4596,47.3935,47.4475,42013.4707
2010-03-18 13:15:00,79.01,79.08,78.99,79.06,52855.65664364954,47.4596,47.5016,47.4475,47.4896,52855.6566
2010-03-18 13:20:00,79.04,79.12,79.02,79.11,56191.71386770631,47.4776,47.5256,47.4656,47.5196,56191.7139
2010-03-18 13:25:00,79.11,79.15,79.02,79.14,34715.84548784082,47.5196,47.5437,47.4656,47.5376,34715.8455
2010-03-18 13:30:00,79.14,79.32,79.14,79.27,76416.56078855052,47.5376,47.6458,47.5376,47.6157,76416.5608
2010-03-18 13:35:00,79.27,79.29,79.18,79.21,31379.788263784045,47.6157,47.6277,47.5617,47.5797,31379.7883
2010-03-18 13:40:00,79.21,79.21,79.12,79.15,42326.22603022034,47.5797,47.5797,47.5256,47.5437,42326.226
2010-03-18 13:45:00,79.14,79.2,79.14,79.17,36696.62946462453,47.5376,47.5737,47.5376,47.5557,36696.6295
2010-03-18 13:50:00,79.17,79.26,79.16,79.25,78814.35191834133,47.5557,47.6097,47.5497,47.6037,78814.3519
2010-03-18 13:55:00,79.25,79.38,79.21,79.37,67659.41057540147,47.6037,47.6818,47.5797,47.6758,67659.4106
2010-03-18 14:00:00,79.36,79.43,79.24,79.27,53898.17452616728,47.6698,47.7118,47.5977,47.6157,53898.1745
2010-03-18 14:05:00,79.28,79.31,79.19,79.3,38260.40628840114,47.6217,47.6398,47.5677,47.6338,38260.4063
2010-03-18 14:10:00,79.28,79.29,79.18,79.18,25541.68812168469,47.6217,47.6277,47.5617,47.5617,25541.6881
2010-03-18 14:15:00,79.18,79.18,79.06,79.09,35862.61515861034,47.5617,47.5617,47.4896,47.5076,35862.6152
2010-03-18 14:20:00,79.09,79.12,79.05,79.08,25854.44348644001,47.5076,47.5256,47.4836,47.5016,25854.4435
2010-03-18 14:25:00,79.08,79.1,79.02,79.09,17305.796849794522,47.5016,47.5136,47.4656,47.5076,17305.7968
2010-03-18 14:30:00,79.08,79.23,79.08,79.2,30233.01859301453,47.5016,47.5917,47.5016,47.5737,30233.0186
2010-03-18 14:35:00,79.18,79.19,79.06,79.06,28981.99713399324,47.5617,47.5677,47.4896,47.4896,28981.9971
2010-03-18 14:40:00,79.06,79.09,78.99,79.0,31171.2846872805,47.4896,47.5076,47.4475,47.4536,31171.2847
2010-03-18 14:45:00,78.98,79.02,78.94,79.01,55357.69956169212,47.4415,47.4656,47.4175,47.4596,55357.6996
2010-03-18 14:50:00,79.0,79.01,78.9,78.91,22518.38626238324,47.4536,47.4596,47.3935,47.3995,22518.3863
2010-03-18 14:55:00,78.92,79.01,78.89,79.01,61404.30328029503,47.4055,47.4596,47.3875,47.4596,61404.3033
2010-03-18 15:00:00,79.02,79.03,78.91,78.93,29816.01144000743,47.4656,47.4716,47.3995,47.4115,29816.0114
2010-03-18 15:05:00,78.93,79.01,78.91,78.96,62134.06579805745,47.4115,47.4596,47.3995,47.4295,62134.0658
2010-03-18 15:10:00,78.97,79.03,78.93,78.96,58068.24605623825,47.4355,47.4716,47.4115,47.4295,58068.2461
2010-03-18 15:15:00,78.95,78.96,78.89,78.93,89343.78253177053,47.4235,47.4295,47.3875,47.4115,89343.7825
2010-03-18 15:20:00,78.92,79.0,78.85,78.89,74435.7768117668,47.4055,47.4536,47.3634,47.3875,74435.7768
2010-03-18 15:25:00,78.89,79.02,78.88,79.01,57234.231750224055,47.3875,47.4656,47.3815,47.4596,57234.2318
2010-03-18 15:30:00,79.01,79.08,78.96,79.05,63593.59083358228,47.4596,47.5016,47.4295,47.4836,63593.5908
2010-03-18 15:35:00,79.04,79.07,78.97,79.02,41387.95993595437,47.4776,47.4956,47.4355,47.4656,41387.9599
2010-03-18 15:40:00,79.0,79.04,78.93,78.94,86737.48782547617,47.4536,47.4776,47.4115,47.4175,86737.4878
2010-03-18 15:45:00,78.95,79.14,78.93,79.13,91220.31472030246,47.4235,47.5376,47.4115,47.5316,91220.3147
2010-03-18 15:50:00,79.14,79.27,79.13,79.24,152103.3590593386,47.5376,47.6157,47.5316,47.5977,152103.3591
2010-03-18 15:55:00,79.23,79.27,79.09,79.12,156481.93416591315,47.5917,47.6157,47.5076,47.5256,156481.9342
2010-03-19 09:30:00,79.8,79.8,79.14,79.41,1298560.2744641,47.9341,47.9341,47.5376,47.6998,1298560.2745
2010-03-19 09:35:00,79.4,79.61,79.19,79.34,91533.0700850578,47.6938,47.82,47.5677,47.6578,91533.0701
2010-03-19 09:40:00,79.35,79.38,78.94,78.97,55983.21029120277,47.6638,47.6818,47.4175,47.4355,55983.2103
2010-03-19 09:45:00,78.98,79.27,78.94,79.25,73184.75535274552,47.4415,47.6157,47.4175,47.6037,73184.7554
2010-03-19 09:50:00,79.25,79.36,79.2,79.36,84026.94133093003,47.6037,47.6698,47.5737,47.6698,84026.9413
2010-03-19 09:55:00,79.34,79.56,79.34,79.56,84860.95563694423,47.6578,47.7899,47.6578,47.7899,84860.9556
2010-03-19 10:00:00,79.55,79.6,79.25,79.26,66095.63375162486,47.7839,47.814,47.6037,47.6097,66095.6338
2010-03-19 10:05:00,79.27,79.27,78.99,79.03,138967.63373961506,47.6157,47.6157,47.4475,47.4716,138967.6337
2010-03-19 10:10:00,79.03,79.03,78.8,78.81,141156.92129290232,47.4716,47.4716,47.3334,47.3394,141156.9213
2010-03-19 10:15:00,78.8,78.9,78.68,78.87,79335.6108596002,47.3334,47.3935,47.2613,47.3755,79335.6109
2010-03-19 10:20:00,78.85,78.91,78.61,78.67,133129.5335975157,47.3634,47.3995,47.2193,47.2553,133129.5336
2010-03-19 10:25:00,78.69,78.98,78.65,78.89,79544.11443610374,47.2673,47.4415,47.2433,47.3875,79544.1144
2010-03-19 10:30:00,78.9,78.93,78.79,78.85,140531.41056339166,47.3935,47.4115,47.3274,47.3634,140531.4106
2010-03-19 10:35:00,78.84,78.91,78.74,78.88,71203.9713759618,47.3574,47.3995,47.2974,47.3815,71203.9714
2010-03-19 10:40:00,78.87,78.94,78.8,78.94,63593.59083358228,47.3755,47.4175,47.3334,47.4175,63593.5908
2010-03-19 10:45:00,78.92,78.95,78.86,78.91,41909.21887721324,47.4055,47.4235,47.3695,47.3995,41909.2189
2010-03-19 10:50:00,78.91,78.95,78.8,78.91,39928.434900429536,47.3995,47.4235,47.3334,47.3995,39928.4349
2010-03-19 10:55:00,78.91,78.95,78.81,78.85,115510.98138296584,47.3995,47.4235,47.3394,47.3634,115510.9814
2010-03-19 11:00:00,78.84,78.88,78.72,78.73,92575.58796757551,47.3574,47.3815,47.2854,47.2914,92575.588
2010-03-19 11:05:00,78.74,78.83,78.67,78.75,60257.53360952551,47.2974,47.3514,47.2553,47.3034,60257.5336
2010-03-19 11:10:00,78.75,78.77,78.66,78.67,92054.32902631666,47.3034,47.3154,47.2493,47.2553,92054.329
2010-03-19 11:15:00,78.66,78.67,78.5,78.52,89760.78968477761,47.2493,47.2553,47.1532,47.1652,89760.7897
2010-03-19 11:20:00,78.53,78.82,78.51,78.76,53168.41200840486,47.1712,47.3454,47.1592,47.3094,53168.412
2010-03-19 11:25:00,78.76,78.77,78.59,78.61,67033.89984589083,47.3094,47.3154,47.2073,47.2193,67033.8998
2010-03-19 11:30:00,78.64,78.65,78.54,78.55,92679.8397558273,47.2373,47.2433,47.1772,47.1832,92679.8398
2010-03-19 11:35:00,78.55,78.59,78.51,78.57,49728.10299609631,47.1832,47.2073,47.1592,47.1953,49728.103
2010-03-19 11:40:00,78.58,78.75,78.56,78.75,40136.93847693308,47.2013,47.3034,47.1893,47.3034,40136.9385
2010-03-19 11:45:00,78.75,78.94,78.74,78.94,34611.593699589044,47.3034,47.4175,47.2974,47.4175,34611.5937
2010-03-19 11:50:00,78.94,79.1,78.92,79.09,53376.91558490841,47.4175,47.5136,47.4055,47.5076,53376.9156
2010-03-19 11:55:00,79.06,79.08,78.91,78.94,31275.53647553227,47.4896,47.5016,47.3995,47.4175,31275.5365
2010-03-19 12:00:00,78.93,79.07,78.91,79.06,53168.41200840486,47.4115,47.4956,47.3995,47.4896,53168.412
2010-03-19 12:05:00,79.05,79.11,79.01,79.04,37426.39198238695,47.4836,47.5196,47.4596,47.4776,37426.392
2010-03-19 12:10:00,79.05,79.07,78.88,78.9,44932.5207365147,47.4836,47.4956,47.3815,47.3935,44932.5207
2010-03-19 12:15:00,78.89,78.93,78.84,78.88,52125.89412588712,47.3875,47.4115,47.3574,47.3815,52125.8941
2010-03-19 12:20:00,78.86,78.91,78.83,78.85,80378.12874211794,47.3695,47.3995,47.3514,47.3634,80378.1287
2010-03-19 12:25:00,78.84,78.97,78.78,78.93,122078.84404282764,47.3574,47.4355,47.3214,47.4115,122078.844
2010-03-19 12:30:00,78.94,78.99,78.87,78.95,45662.28325427712,47.4175,47.4475,47.3755,47.4235,45662.2833
2010-03-19 12:35:00,78.95,78.98,78.89,78.91,30545.77395776985,47.4235,47.4415,47.3875,47.3995,30545.774
2010-03-19 12:40:00,78.91,79.05,78.89,79.05,22205.630897627914,47.3995,47.4836,47.3875,47.4836,22205.6309
2010-03-19 12:45:00,79.05,79.07,79.01,79.03,30128.76680476276,47.4836,47.4956,47.4596,47.4716,30128.7668
2010-03-19 12:50:00,79.02,79.08,78.95,78.97,27522.4720984684,47.4656,47.5016,47.4235,47.4355,27522.4721
2010-03-19 12:55:00,78.95,79.05,78.92,79.04,26167.19885119533,47.4235,47.4836,47.4055,47.4776,26167.1989
2010-03-19 13:00:00,79.03,79.05,79.01,79.01,18973.82546182291,47.4716,47.4836,47.4596,47.4596,18973.8255
2010-03-19 13:05:00,79.02,79.12,78.98,79.11,72142.23747022777,47.4656,47.5256,47.4415,47.5196,72142.2375
2010-03-19 13:10:00,79.09,79.09,78.97,78.97,30128.76680476276,47.5076,47.5076,47.4355,47.4355,30128.7668
2010-03-19 13:15:00,78.98,78.98,78.9,78.91,118430.03145401554,47.4415,47.4415,47.3935,47.3995,118430.0315
2010-03-19 13:20:00,78.91,78.96,78.89,78.91,26062.94706294356,47.3995,47.4295,47.3875,47.3995,26062.9471
2010-03-19 13:25:00,78.92,79.07,78.91,79.02,31588.291840287595,47.4055,47.4956,47.3995,47.4656,31588.2918
2010-03-19 13:30:00,79.03,79.04,78.96,79.03,33986.0829700784,47.4716,47.4776,47.4295,47.4716,33986.083
2010-03-19 13:35:00,79.01,79.01,78.84,78.87,30545.77395776985,47.4596,47.4596,47.3574,47.3755,30545.774
2010-03-19 13:40:00,78.87,79.01,78.84,78.91,89656.53789652584,47.3755,47.4596,47.3574,47.3995,89656.5379
2010-03-19 13:45:00,78.91,78.91,78.8,78.84,57651.23890323116,47.3995,47.3995,47.3334,47.3574,57651.2389
2010-03-19 13:50:00,78.83,78.9,78.82,78.85,60883.04433903616,47.3514,47.3935,47.3454,47.3634,60883.0443
2010-03-19 13:55:00,78.85,78.9,78.83,78.9,34820.097276092594,47.3634,47.3935,47.3514,47.3935,34820.0973
2010-03-19 14:00:00,78.9,78.94,78.87,78.91,37530.64377063872,47.3935,47.4175,47.3755,47.3995,37530.6438
2010-03-19 14:05:00,78.91,79.04,78.79,79.03,217260.7267166975,47.3995,47.4776,47.3274,47.4716,217260.7267
2010-03-19 14:10:00,79.02,79.14,78.91,79.04,213194.9069748783,47.4656,47.5376,47.3995,47.4776,213194.907
2010-03-19 14:15:00,79.05,79.06,78.98,79.02,18869.573673571136,47.4836,47.4896,47.4415,47.4656,18869.5737
2010-03-19 14:20:00,79.03,79.14,79.03,79.14,22518.38626238324,47.4716,47.5376,47.4716,47.5376,22518.3863
2010-03-19 14:25:00,79.15,79.18,79.08,79.13,36279.62231161744,47.5437,47.5617,47.5016,47.5316,36279.6223
2010-03-19 14:30:00,79.1,79.11,78.87,78.92,73497.51071750085,47.5136,47.5196,47.3755,47.4055,73497.5107
2010-03-19 14:35:00,78.94,78.95,78.87,78.93,28460.738192734367,47.4175,47.4235,47.3755,47.4115,28460.7382
2010-03-19 14:40:00,78.93,78.97,78.88,78.95,26479.954215950656,47.4115,47.4355,47.3815,47.4235,26479.9542
2010-03-19 14:45:00,78.92,78.95,78.91,78.93,20954.60943860662,47.4055,47.4235,47.3995,47.4115,20954.6094
2010-03-19 14:50:00,78.93,78.94,78.83,78.85,34298.83833483372,47.4115,47.4175,47.3514,47.3634,34298.8383
2010-03-19 14:55:00,78.86,78.87,78.81,78.81,32318.054358050013,47.3695,47.3755,47.3394,47.3394,32318.0544
2010-03-19 15:00:00,78.82,78.89,78.79,78.82,47747.3190193126,47.3454,47.3875,47.3274,47.3454,47747.319
2010-03-19 15:05:00,78.8,78.92,78.8,78.87,55878.95850295099,47.3334,47.4055,47.3334,47.3755,55878.9585
2010-03-19 15:10:00,78.87,78.93,78.87,78.91,32318.054358050013,47.3755,47.4115,47.3755,47.3995,32318.0544
2010-03-19 15:15:00,78.91,79.02,78.9,78.99,65053.115869107125,47.3995,47.4656,47.3935,47.4475,65053.1159
2010-03-19 15:20:00,78.98,78.98,78.86,78.87,38364.65807665292,47.4415,47.4415,47.3695,47.3755,38364.6581
2010-03-19 15:25:00,78.88,78.92,78.85,78.86,43994.25464224873,47.3815,47.4055,47.3634,47.3695,43994.2546
2010-03-19 15:30:00,78.87,78.88,78.64,78.68,118117.2760892602,47.3755,47.3815,47.2373,47.2613,118117.2761
2010-03-19 15:35:00,78.68,78.78,78.61,78.74,92784.09154407908,47.2613,47.3214,47.2193,47.2974,92784.0915
2010-03-19 15:40:00,78.74,78.95,78.67,78.91,124997.89411387732,47.2974,47.4235,47.2553,47.3995,124997.8941
2010-03-19 15:45:00,78.9,79.14,78.9,79.13,151686.35190633152,47.3935,47.5376,47.3935,47.5316,151686.3519
2010-03-19 15:50:00,79.12,79.14,79.02,79.14,135318.82115080295,47.5256,47.5376,47.4656,47.5376,135318.8212
2010-03-19 15:55:00,79.14,79.22,78.91,79.17,331207.9312758868,47.5376,47.5857,47.3995,47.5557,331207.9313
2010-03-22 09:30:00,78.21,78.36,77.96,78.08,119993.80827779217,46.979,47.0691,46.8288,46.9009,119993.8083
2010-03-22 09:35:00,78.08,78.18,77.95,78.13,74018.7696587597,46.9009,46.961,46.8228,46.931,74018.7697
2010-03-22 09:40:00,78.13,78.35,78.1,78.28,68076.41772840857,46.931,47.0631,46.9129,47.0211,68076.4177
2010-03-22 09:45:00,78.29,78.41,78.16,78.19,56608.72102071341,47.0271,47.0992,46.949,46.967,56608.721
2010-03-22 09:50:00,78.16,78.25,78.14,78.22,69431.69097568165,46.949,47.003,46.937,46.985,69431.691
2010-03-22 09:55:00,78.23,78.3,78.16,78.2,53064.16022015309,46.991,47.0331,46.949,46.973,53064.1602
2010-03-22 10:00:00,78.2,78.32,78.17,78.24,62134.06579805745,46.973,47.0451,46.955,46.997,62134.0658
2010-03-22 10:05:00,78.24,78.24,78.11,78.22,97475.42201540893,46.997,46.997,46.9189,46.985,97475.422
2010-03-22 10:10:00,78.22,78.27,78.17,78.21,41804.96708896147,46.985,47.0151,46.955,46.979,41804.9671
2010-03-22 10:15:00,78.22,78.22,78.02,78.06,53168.41200840486,46.985,46.985,46.8649,46.8889,53168.412
2010-03-22 10:20:00,78.06,78.4,78.04,78.35,51813.1387611318,46.8889,47.0931,46.8769,47.0631,51813.1388
2010-03-22 10:25:00,78.38,78.62,78.37,78.44,81107.89125988036,47.0811,47.2253,47.0751,47.1172,81107.8913
2010-03-22 10:30:00,78.44,78.59,78.33,78.33,46809.05292504664,47.1172,47.2073,47.0511,47.0511,46809.0529
2010-03-22 10:35:00,78.34,78.36,78.23,78.31,43160.240336234536,47.0571,47.0691,46.991,47.0391,43160.2403
2010-03-22 10:40:00,78.31,78.44,78.3,78.36,68910.43203442277,47.0391,47.1172,47.0331,47.0691,68910.432
2010-03-22 10:45:00,78.37,78.57,78.35,78.47,43264.49212448631,47.0751,47.1953,47.0631,47.1352,43264.4921
2010-03-22 10:50:00,78.48,78.66,78.48,78.63,54732.18883218148,47.1412,47.2493,47.1412,47.2313,54732.1888
2010-03-22 10:55:00,78.63,78.67,78.57,78.67,48164.3261723197,47.2313,47.2553,47.1953,47.2553,48164.3262
2010-03-22 11:00:00,78.67,78.92,78.67,78.92,102062.50069848698,47.2553,47.4055,47.2553,47.4055,102062.5007
2010-03-22 11:05:00,78.92,79.02,78.88,78.95,46496.297560291314,47.4055,47.4656,47.3815,47.4235,46496.2976
2010-03-22 11:10:00,78.96,78.96,78.77,78.77,42743.23318322744,47.4295,47.4295,47.3154,47.3154,42743.2332
2010-03-22 11:15:00,78.78,78.79,78.65,78.65,31796.79541679114,47.3214,47.3274,47.2433,47.2433,31796.7954
2010-03-22 11:20:00,78.66,78.67,78.62,78.67,26688.457792454206,47.2493,47.2553,47.2253,47.2553,26688.4578
2010-03-22 11:25:00,78.68,78.78,78.65,78.71,21267.364803361943,47.2613,47.3214,47.2433,47.2794,21267.3648
2010-03-22 11:30:00,78.7,78.72,78.42,78.43,26375.70242769888,47.2733,47.2854,47.1052,47.1112,26375.7024
2010-03-22 11:35:00,78.43,78.57,78.41,78.57,37217.8884058834,47.1112,47.1953,47.0992,47.1953,37217.8884
2010-03-22 11:40:00,78.56,78.6,78.44,78.57,29711.75965175566,47.1893,47.2133,47.1172,47.1953,29711.7597
2010-03-22 11:45:00,78.58,78.71,78.56,78.67,35132.85264084792,47.2013,47.2794,47.1893,47.2553,35132.8526
2010-03-22 11:50:00,78.67,78.76,78.67,78.73,31275.53647553227,47.2553,47.3094,47.2553,47.2914,31275.5365
2010-03-22 11:55:00,78.73,78.81,78.71,78.81,38781.665229660015,47.2914,47.3394,47.2794,47.3394,38781.6652
2010-03-22 12:00:00,78.82,78.85,78.67,78.69,38781.665229660015,47.3454,47.3634,47.2553,47.2673,38781.6652
2010-03-22 12:05:00,78.7,78.92,78.69,78.9,51604.63518462825,47.2733,47.4055,47.2673,47.3935,51604.6352
2010-03-22 12:10:00,78.88,79.02,78.81,78.95,32943.56508756066,47.3815,47.4656,47.3394,47.4235,32943.5651
2010-03-22 12:15:00,78.93,78.95,78.77,78.83,17722.804002801622,47.4115,47.4235,47.3154,47.3514,17722.804
2010-03-22 12:20:00,78.83,78.91,78.83,78.87,26271.450639447103,47.3514,47.3995,47.3514,47.3755,26271.4506
2010-03-22 12:25:00,78.88,79.05,78.87,79.05,41075.20457119905,47.3815,47.4836,47.3755,47.4836,41075.2046
2010-03-22 12:30:00,79.03,79.14,79.02,79.13,46183.54219553599,47.4716,47.5376,47.4656,47.5316,46183.5422
2010-03-22 12:35:00,79.13,79.14,79.05,79.05,24082.16308615985,47.5316,47.5376,47.4836,47.4836,24082.1631
2010-03-22 12:40:00,79.07,79.1,78.95,79.0,20537.602285599525,47.4956,47.5136,47.4235,47.4536,20537.6023
2010-03-22 12:45:00,78.99,79.08,78.97,79.08,32005.29899329469,47.4475,47.5016,47.4355,47.5016,32005.299
2010-03-22 12:50:00,79.08,79.09,79.0,79.01,117283.26178324602,47.5016,47.5076,47.4536,47.4596,117283.2618
2010-03-22 12:55:00,79.02,79.14,78.97,79.14,50353.61372560696,47.4656,47.5376,47.4355,47.5376,50353.6137
2010-03-22 13:00:00,79.13,79.42,79.12,79.38,69327.43918742987,47.5316,47.7058,47.5256,47.6818,69327.4392
2010-03-22 13:05:00,79.38,79.43,79.25,79.26,49519.59941959276,47.6818,47.7118,47.6037,47.6097,49519.5994
2010-03-22 13:10:00,79.26,79.28,79.18,79.26,23873.6595096563,47.6097,47.6217,47.5617,47.6097,23873.6595
2010-03-22 13:15:00,79.26,79.27,79.16,79.21,31275.53647553227,47.6097,47.6157,47.5497,47.5797,31275.5365
2010-03-22 13:20:00,79.21,79.21,79.06,79.06,24290.6666626634,47.5797,47.5797,47.4896,47.4896,24290.6667
2010-03-22 13:25:00,79.07,79.08,79.02,79.05,24290.6666626634,47.4956,47.5016,47.4656,47.4836,24290.6667
2010-03-22 13:30:00,79.06,79.1,79.02,79.06,25541.68812168469,47.4896,47.5136,47.4656,47.4896,25541.6881
2010-03-22 13:35:00,79.06,79.08,79.04,79.05,15533.516449514362,47.4896,47.5016,47.4776,47.4836,15533.5164
2010-03-22 13:40:00,79.04,79.1,79.02,79.1,32318.054358050013,47.4776,47.5136,47.4656,47.5136,32318.0544
2010-03-22 13:45:00,79.1,79.17,79.1,79.17,42534.729606723886,47.5136,47.5557,47.5136,47.5557,42534.7296
2010-03-22 13:50:00,79.15,79.23,79.14,79.2,47434.56365455728,47.5437,47.5917,47.5376,47.5737,47434.5637
2010-03-22 13:55:00,79.2,79.21,79.14,79.16,18244.062944060493,47.5737,47.5797,47.5376,47.5497,18244.0629
2010-03-22 14:00:00,79.14,79.14,78.97,79.05,30128.76680476276,47.5376,47.5376,47.4355,47.4836,30128.7668
2010-03-22 14:05:00,79.03,79.13,78.99,79.05,21684.371956369043,47.4716,47.5316,47.4475,47.4836,21684.372
2010-03-22 14:10:00,79.04,79.04,78.98,78.99,34924.34906434437,47.4776,47.4776,47.4415,47.4475,34924.3491
2010-03-22 14:15:00,78.99,79.11,78.99,79.09,32839.31329930889,47.4475,47.5196,47.4475,47.5076,32839.3133
2010-03-22 14:20:00,79.09,79.14,79.06,79.09,21997.127321124364,47.5076,47.5376,47.4896,47.5076,21997.1273
2010-03-22 14:25:00,79.08,79.14,79.04,79.12,36800.88125287631,47.5016,47.5376,47.4776,47.5256,36800.8813
2010-03-22 14:30:00,79.11,79.19,79.11,79.16,38781.665229660015,47.5196,47.5677,47.5196,47.5497,38781.6652
2010-03-22 14:35:00,79.16,79.32,79.15,79.3,42221.97424196856,47.5497,47.6458,47.5437,47.6338,42221.9742
2010-03-22 14:40:00,79.3,79.36,79.29,79.34,28147.982827979045,47.6338,47.6698,47.6277,47.6578,28147.9828
2010-03-22 14:45:00,79.35,79.46,79.33,79.43,70161.45349344406,47.6638,47.7299,47.6518,47.7118,70161.4535
2010-03-22 14:50:00,79.42,79.45,79.34,79.36,31901.04720504292,47.7058,47.7239,47.6578,47.6698,31901.0472
2010-03-22 14:55:00,79.37,79.38,79.3,79.37,55670.45492644744,47.6758,47.6818,47.6338,47.6758,55670.4549
2010-03-22 15:00:00,79.37,79.37,79.24,79.26,32005.29899329469,47.6758,47.6758,47.5977,47.6097,32005.299
2010-03-22 15:05:00,79.27,79.27,79.16,79.2,34820.097276092594,47.6157,47.6157,47.5497,47.5737,34820.0973
2010-03-22 15:10:00,79.21,79.31,79.19,79.21,37947.65092364582,47.5797,47.6398,47.5677,47.5797,37947.6509
2010-03-22 15:15:00,79.22,79.29,79.21,79.27,29399.00428700033,47.5857,47.6277,47.5797,47.6157,29399.0043
2010-03-22 15:20:00,79.27,79.41,79.26,79.39,52021.64233763534,47.6157,47.6998,47.6097,47.6878,52021.6423
2010-03-22 15:25:00,79.39,79.42,79.34,79.34,39719.93132392599,47.6878,47.7058,47.6578,47.6578,39719.9313
2010-03-22 15:30:00,79.34,79.35,79.16,79.16,75061.28754127744,47.6578,47.6638,47.5497,47.5497,75061.2875
2010-03-22 15:35:00,79.16,79.24,79.09,79.14,86320.48067246907,47.5497,47.5977,47.5076,47.5376,86320.4807
2010-03-22 15:40:00,79.14,79.22,79.12,79.22,52230.14591413889,47.5376,47.5857,47.5256,47.5857,52230.1459
2010-03-22 15:45:00,79.21,79.31,79.17,79.3,107796.34905233455,47.5797,47.6398,47.5557,47.6338,107796.3491
2010-03-22 15:50:00,79.31,79.31,79.19,79.22,88509.76822575633,47.6398,47.6398,47.5677,47.5857,88509.7682
2010-03-22 15:55:00,79.22,79.26,79.2,79.23,100811.47923946568,47.5857,47.6097,47.5737,47.5917,100811.4792
2010-03-23 09:30:00,79.2,79.36,79.0,79.09,78710.10013008954,47.5737,47.6698,47.4536,47.5076,78710.1001
2010-03-23 09:35:00,79.05,79.12,78.94,78.99,50249.36193735519,47.4836,47.5256,47.4175,47.4475,50249.3619
2010-03-23 09:40:00,78.97,79.09,78.9,78.9,54106.67810267083,47.4355,47.5076,47.3935,47.3935,54106.6781
2010-03-23 09:45:00,78.91,78.97,78.77,78.81,106336.82401680973,47.3995,47.4355,47.3154,47.3394,106336.824
2010-03-23 09:50:00,78.81,78.81,78.66,78.67,122078.84404282764,47.3394,47.3394,47.2493,47.2553,122078.844
2010-03-23 09:55:00,78.67,78.9,78.6,78.87,85694.96994295843,47.2553,47.3935,47.2133,47.3755,85694.9699
2010-03-23 10:00:00,78.87,79.02,78.77,78.78,86216.2288842173,47.3755,47.4656,47.3154,47.3214,86216.2289
2010-03-23 10:05:00,78.78,79.1,78.7,79.1,68389.1730931639,47.3214,47.5136,47.2733,47.5136,68389.1731
2010-03-23 10:10:00,79.08,79.21,78.98,79.02,68180.66951666035,47.5016,47.5797,47.4415,47.4656,68180.6695
2010-03-23 10:15:00,79.04,79.48,78.97,79.31,111445.16164114668,47.4776,47.7419,47.4355,47.6398,111445.1616
2010-03-23 10:20:00,79.36,79.64,79.3,79.6,120619.3190073028,47.6698,47.838,47.6338,47.814,120619.319
2010-03-23 10:25:00,79.61,79.61,79.33,79.34,71620.9785289689,47.82,47.82,47.6518,47.6578,71620.9785
2010-03-23 10:30:00,79.33,79.51,79.31,79.47,51604.63518462825,47.6518,47.7599,47.6398,47.7359,51604.6352
2010-03-23 10:35:00,79.48,79.51,79.33,79.38,58068.24605623825,47.7419,47.7599,47.6518,47.6818,58068.2461
2010-03-23 10:40:00,79.38,79.54,79.38,79.53,54836.44062043325,47.6818,47.7779,47.6818,47.7719,54836.4406
2010-03-23 10:45:00,79.53,79.64,79.53,79.62,63802.09441008583,47.7719,47.838,47.7719,47.826,63802.0944
2010-03-23 10:50:00,79.63,79.76,79.62,79.66,77876.08582407536,47.832,47.9101,47.826,47.85,77876.0858
2010-03-23 10:55:00,79.66,79.69,79.5,79.6,97788.17738016424,47.85,47.868,47.7539,47.814,97788.1774
2010-03-23 11:00:00,79.61,79.61,79.3,79.32,74435.7768117668,47.82,47.82,47.6338,47.6458,74435.7768
2010-03-23 11:05:00,79.34,79.44,79.3,79.42,79856.86980085907,47.6578,47.7178,47.6338,47.7058,79856.8698
2010-03-23 11:10:00,79.42,79.42,79.29,79.4,35549.859793855016,47.7058,47.7058,47.6277,47.6938,35549.8598
2010-03-23 11:15:00,79.4,79.52,79.39,79.48,34715.84548784082,47.6938,47.7659,47.6878,47.7419,34715.8455
2010-03-23 11:20:00,79.48,79.51,79.42,79.43,37947.65092364582,47.7419,47.7599,47.7058,47.7118,37947.6509
2010-03-23 11:25:00,79.43,79.43,79.23,79.43,36279.62231161744,47.7118,47.7118,47.5917,47.7118,36279.6223
2010-03-23 11:30:00,79.42,79.44,79.33,79.33,21267.364803361943,47.7058,47.7178,47.6518,47.6518,21267.3648
2010-03-23 11:35:00,79.34,79.44,79.31,79.38,30233.01859301453,47.6578,47.7178,47.6398,47.6818,30233.0186
2010-03-23 11:40:00,79.38,79.45,79.28,79.31,32526.557934553563,47.6818,47.7239,47.6217,47.6398,32526.5579
2010-03-23 11:45:00,79.34,79.53,79.3,79.51,31901.04720504292,47.6578,47.7719,47.6338,47.7599,31901.0472
2010-03-23 11:50:00,79.52,79.54,79.45,79.5,23456.652356649203,47.7659,47.7779,47.7239,47.7539,23456.6524
2010-03-23 11:55:00,79.49,79.57,79.44,79.47,39511.42774742244,47.7479,47.7959,47.7178,47.7359,39511.4277
2010-03-23 12:00:00,79.47,79.53,79.41,79.51,57963.99426798648,47.7359,47.7719,47.6998,47.7599,57963.9943
2010-03-23 12:05:00,79.49,79.55,79.37,79.48,39719.93132392599,47.7479,47.7839,47.6758,47.7419,39719.9313
2010-03-23 12:10:00,79.48,79.62,79.45,79.57,94452.12015610746,47.7419,47.826,47.7239,47.7959,94452.1202
2010-03-23 12:15:00,79.58,79.61,79.38,79.43,24603.42202741872,47.8019,47.82,47.6818,47.7118,24603.422
2010-03-23 12:20:00,79.41,79.46,79.38,79.41,23248.148780145657,47.6998,47.7299,47.6818,47.6998,23248.1488
2010-03-23 12:25:00,79.41,79.47,79.35,79.47,27209.71673371308,47.6998,47.7359,47.6638,47.7359,27209.7167
2010-03-23 12:30:00,79.47,79.52,79.37,79.43,43264.49212448631,47.7359,47.7659,47.6758,47.7118,43264.4921
2010-03-23 12:35:00,79.44,79.44,79.34,79.37,34715.84548784082,47.7178,47.7178,47.6578,47.6758,34715.8455
2010-03-23 12:40:00,79.38,79.5,79.38,79.48,35132.85264084792,47.6818,47.7539,47.6818,47.7419,35132.8526
2010-03-23 12:45:00,79.48,79.49,79.4,79.46,63385.08725707874,47.7419,47.7479,47.6938,47.7299,63385.0873
2010-03-23 12:50:00,79.46,79.55,79.42,79.47,190572.2689242433,47.7299,47.7839,47.7058,47.7359,190572.2689
2010-03-23 12:55:00,79.47,79.55,79.47,79.52,37217.8884058834,47.7359,47.7839,47.7359,47.7659,37217.8884
2010-03-23 13:00:00,79.53,79.62,79.53,79.61,43785.75106574518,47.7719,47.826,47.7719,47.82,43785.7511
2010-03-23 13:05:00,79.6,79.69,79.57,79.67,47955.82259581615,47.814,47.868,47.7959,47.856,47955.8226
2010-03-23 13:10:00,79.67,79.72,79.66,79.69,78501.596553586,47.856,47.886,47.85,47.868,78501.5966
2010-03-23 13:15:00,79.69,79.71,79.61,79.61,36696.62946462453,47.868,47.88,47.82,47.82,36696.6295
2010-03-23 13:20:00,79.63,79.71,79.61,79.63,73601.76250575262,47.832,47.88,47.82,47.832,73601.7625
2010-03-23 13:25:00,79.63,79.77,79.63,79.77,73393.25892924906,47.832,47.9161,47.832,47.9161,73393.2589
2010-03-23 13:30:00,79.77,79.77,79.68,79.71,43681.49927749341,47.9161,47.9161,47.862,47.88,43681.4993
2010-03-23 13:35:00,79.71,79.71,79.63,79.63,11259.193131191618,47.88,47.88,47.832,47.832,11259.1931
2010-03-23 13:40:00,79.63,79.63,79.54,79.59,23039.645203642107,47.832,47.832,47.7779,47.8079,23039.6452
2010-03-23 13:45:00,79.6,79.61,79.54,79.6,70995.46779945826,47.814,47.82,47.7779,47.814,70995.4678
2010-03-23 13:50:00,79.61,79.7,79.6,79.64,61091.5479155397,47.82,47.874,47.814,47.838,61091.5479
2010-03-23 13:55:00,79.64,79.64,79.5,79.51,39302.92417091889,47.838,47.838,47.7539,47.7599,39302.9242
2010-03-23 14:00:00,79.5,79.54,79.45,79.47,31067.032899028723,47.7539,47.7779,47.7239,47.7359,31067.0329
2010-03-23 14:05:00,79.47,79.48,79.42,79.44,34820.097276092594,47.7359,47.7419,47.7058,47.7178,34820.0973
2010-03-23 14:10:00,79.42,79.49,79.4,79.48,24707.673815670496,47.7058,47.7479,47.6938,47.7419,24707.6738
2010-03-23 14:15:00,79.47,79.57,79.43,79.57,30754.2775342734,47.7359,47.7959,47.7118,47.7959,30754.2775
2010-03-23 14:20:00,79.56,79.69,79.54,79.62,51396.1316081247,47.7899,47.868,47.7779,47.826,51396.1316
2010-03-23 14:25:00,79.62,79.69,79.6,79.6,19703.587979585333,47.826,47.868,47.814,47.814,19703.588
2010-03-23 14:30:00,79.6,79.61,79.52,79.52,41075.20457119905,47.814,47.82,47.7659,47.7659,41075.2046
2010-03-23 14:35:00,79.53,79.56,79.46,79.46,77563.33045932003,47.7719,47.7899,47.7299,47.7299,77563.3305
2010-03-23 14:40:00,79.47,79.59,79.45,79.58,40762.44920644373,47.7359,47.8079,47.7239,47.8019,40762.4492
2010-03-23 14:45:00,79.57,79.57,79.44,79.49,24082.16308615985,47.7959,47.7959,47.7178,47.7479,24082.1631
2010-03-23 14:50:00,79.5,79.52,79.38,79.4,48372.82974882325,47.7539,47.7659,47.6818,47.6938,48372.8297
2010-03-23 14:55:00,79.4,79.48,79.38,79.46,32213.80256979824,47.6938,47.7419,47.6818,47.7299,32213.8026
2010-03-23 15:00:00,79.46,79.55,79.46,79.55,73184.75535274552,47.7299,47.7839,47.7299,47.7839,73184.7554
2010-03-23 15:05:00,79.55,79.68,79.5,79.63,71308.22316421357,47.7839,47.862,47.7539,47.832,71308.2232
2010-03-23 15:10:00,79.63,79.8,79.6,79.75,62029.81400980567,47.832,47.9341,47.814,47.9041,62029.814
2010-03-23 15:15:00,79.75,79.89,79.74,79.88,109255.8740878594,47.9041,47.9882,47.8981,47.9821,109255.8741
2010-03-23 15:20:00,79.88,80.02,79.86,79.96,122183.0958310794,47.9821,48.0662,47.9701,48.0302,122183.0958
2010-03-23 15:25:00,79.97,80.06,79.93,80.03,84548.2002721889,48.0362,48.0903,48.0122,48.0722,84548.2003
2010-03-23 15:30:00,80.0,80.02,79.79,79.86,115719.4849594694,48.0542,48.0662,47.9281,47.9701,115719.485
2010-03-23 15:35:00,79.86,80.02,79.86,79.94,114572.71528869988,47.9701,48.0662,47.9701,48.0182,114572.7153
2010-03-23 15:40:00,79.95,79.95,79.86,79.87,90907.55935554714,48.0242,48.0242,47.9701,47.9761,90907.5594
2010-03-23 15:45:00,79.87,79.95,79.86,79.89,106336.82401680973,47.9761,48.0242,47.9701,47.9882,106336.824
2010-03-23 15:50:00,79.89,79.91,79.84,79.84,133859.29611527812,47.9882,48.0002,47.9581,47.9581,133859.2961
2010-03-23 15:55:00,79.84,79.98,79.81,79.9,281167.0729150351,47.9581,48.0422,47.9401,47.9942,281167.0729
2010-03-24 09:30:00,79.49,79.49,79.0,79.24,112279.17594716084,47.7479,47.7479,47.4536,47.5977,112279.1759
2010-03-24 09:35:00,79.24,79.33,79.06,79.29,65887.13017512132,47.5977,47.6518,47.4896,47.6277,65887.1302
2010-03-24 09:40:00,79.27,79.56,79.27,79.47,68910.43203442277,47.6157,47.7899,47.6157,47.7359,68910.432
2010-03-24 09:45:00,79.5,79.8,79.5,79.73,101332.73818072455,47.7539,47.9341,47.7539,47.892,101332.7382
2010-03-24 09:50:00,79.76,79.86,79.58,79.79,85590.71815470664,47.9101,47.9701,47.8019,47.9281,85590.7182
2010-03-24 09:55:00,79.76,79.88,79.74,79.85,116032.24032422472,47.9101,47.9821,47.8981,47.9641,116032.2403
2010-03-24 10:00:00,79.83,79.84,79.58,79.6,247076.73815670493,47.9521,47.9581,47.8019,47.814,247076.7382
2010-03-24 10:05:00,79.61,79.79,79.57,79.66,120619.3190073028,47.82,47.9281,47.7959,47.85,120619.319
2010-03-24 10:10:00,79.68,79.86,79.68,79.75,52438.64949064244,47.862,47.9701,47.862,47.9041,52438.6495
2010-03-24 10:15:00,79.72,79.72,79.61,79.64,46392.045772039535,47.886,47.886,47.82,47.838,46392.0458
2010-03-24 10:20:00,79.65,79.71,79.63,79.69,61925.5622215539,47.844,47.88,47.832,47.868,61925.5622
2010-03-24 10:25:00,79.68,79.78,79.63,79.76,60778.79255078438,47.862,47.9221,47.832,47.9101,60778.7926
2010-03-24 10:30:00,79.75,79.79,79.46,79.79,107379.34189932748,47.9041,47.9281,47.7299,47.9281,107379.3419
2010-03-24 10:35:00,79.8,80.12,79.8,79.9,124997.89411387732,47.9341,48.1263,47.9341,47.9942,124997.8941
2010-03-24 10:40:00,79.9,80.0,79.84,79.98,51396.1316081247,47.9942,48.0542,47.9581,48.0422,51396.1316
2010-03-24 10:45:00,79.96,80.08,79.9,80.06,52334.39770239067,48.0302,48.1023,47.9942,48.0903,52334.3977
2010-03-24 10:50:00,80.07,80.07,79.88,79.93,103522.0257340118,48.0963,48.0963,47.9821,48.0122,103522.0257
2010-03-24 10:55:00,79.95,79.97,79.81,79.81,63906.34619833761,48.0242,48.0362,47.9401,47.9401,63906.3462
2010-03-24 11:00:00,79.82,79.9,79.64,79.69,52230.14591413889,47.9461,47.9942,47.838,47.868,52230.1459
2010-03-24 11:05:00,79.66,79.68,79.52,79.59,154709.65376563295,47.85,47.862,47.7659,47.8079,154709.6538
2010-03-24 11:10:00,79.56,79.64,79.42,79.43,101749.74533373164,47.7899,47.838,47.7058,47.7118,101749.7453
2010-03-24 11:15:00,79.42,79.54,79.32,79.48,150226.8268708067,47.7058,47.7779,47.6458,47.7419,150226.8269
2010-03-24 11:20:00,79.48,79.61,79.41,79.56,53168.41200840486,47.7419,47.82,47.6998,47.7899,53168.412
2010-03-24 11:25:00,79.54,79.56,79.45,79.47,59110.76393875599,47.7779,47.7899,47.7239,47.7359,59110.7639
2010-03-24 11:30:00,79.47,79.5,79.37,79.44,41700.71530070969,47.7359,47.7539,47.6758,47.7178,41700.7153
2010-03-24 11:35:00,79.45,79.64,79.42,79.62,81733.401989391,47.7239,47.838,47.7058,47.826,81733.402
2010-03-24 11:40:00,79.63,79.68,79.6,79.67,38051.9027118976,47.832,47.862,47.814,47.856,38051.9027
2010-03-24 11:45:00,79.67,79.71,79.62,79.64,37634.8955588905,47.856,47.88,47.826,47.838,37634.8956
2010-03-24 11:50:00,79.63,79.76,79.63,79.76,17305.796849794522,47.832,47.9101,47.832,47.9101,17305.7968
2010-03-24 11:55:00,79.75,79.95,79.72,79.88,43264.49212448631,47.9041,48.0242,47.886,47.9821,43264.4921
2010-03-24 12:00:00,79.88,79.96,79.85,79.93,32526.557934553563,47.9821,48.0302,47.9641,48.0122,32526.5579
2010-03-24 12:05:00,79.93,80.04,79.92,80.03,53376.91558490841,48.0122,48.0783,48.0062,48.0722,53376.9156
2010-03-24 12:10:00,80.02,80.03,79.87,79.89,64948.86408085536,48.0662,48.0722,47.9761,47.9882,64948.8641
2010-03-24 12:15:00,79.9,79.91,79.85,79.88,32005.29899329469,47.9942,48.0002,47.9641,47.9821,32005.299
2010-03-24 12:20:00,79.87,79.91,79.79,79.91,33777.57939357485,47.9761,48.0002,47.9281,48.0002,33777.5794
2010-03-24 12:25:00,79.9,80.0,79.88,79.98,64427.60513959648,47.9942,48.0542,47.9821,48.0422,64427.6051
2010-03-24 12:30:00,79.98,79.98,79.87,79.88,50666.36909036228,48.0422,48.0422,47.9761,47.9821,50666.3691
2010-03-24 12:35:00,79.89,80.08,79.89,80.02,106649.57938156504,47.9882,48.1023,47.9882,48.0662,106649.5794
2010-03-24 12:40:00,80.01,80.01,79.93,80.0,20120.59513259243,48.0602,48.0602,48.0122,48.0542,20120.5951
2010-03-24 12:45:00,80.01,80.12,80.0,80.08,32109.550781546463,48.0602,48.1263,48.0542,48.1023,32109.5508
2010-03-24 12:50:00,80.08,80.14,80.0,80.04,28981.99713399324,48.1023,48.1383,48.0542,48.0783,28981.9971
2010-03-24 12:55:00,80.04,80.04,79.92,79.95,25333.18454518114,48.0783,48.0783,48.0062,48.0242,25333.1845
2010-03-24 13:00:00,79.94,79.94,79.6,79.65,84652.45206044069,48.0182,48.0182,47.814,47.844,84652.4521
2010-03-24 13:05:00,79.65,79.82,79.65,79.76,39719.93132392599,47.844,47.9461,47.844,47.9101,39719.9313
2010-03-24 13:10:00,79.77,79.83,79.69,79.69,39407.175959170665,47.9161,47.9521,47.868,47.868,39407.176
2010-03-24 13:15:00,79.69,79.69,79.6,79.61,41283.7081477026,47.868,47.868,47.814,47.82,41283.7081
2010-03-24 13:20:00,79.61,79.64,79.58,79.61,63697.84262183406,47.82,47.838,47.8019,47.82,63697.8426
2010-03-24 13:25:00,79.62,79.66,79.58,79.65,43890.00285399696,47.826,47.85,47.8019,47.844,43890.0029
2010-03-24 13:30:00,79.65,79.71,79.61,79.63,27939.47925147549,47.844,47.88,47.82,47.832,27939.4793
2010-03-24 13:35:00,79.64,79.75,79.59,79.67,46809.05292504664,47.838,47.9041,47.8079,47.856,46809.0529
2010-03-24 13:40:00,79.66,79.66,79.6,79.61,25228.932756929367,47.85,47.85,47.814,47.82,25228.9328
2010-03-24 13:45:00,79.61,79.66,79.49,79.56,78710.10013008954,47.82,47.85,47.7479,47.7899,78710.1001
2010-03-24 13:50:00,79.55,79.62,79.48,79.6,84131.19311918181,47.7839,47.826,47.7419,47.814,84131.1931
2010-03-24 13:55:00,79.59,79.68,79.58,79.66,56817.22459721696,47.8079,47.862,47.8019,47.85,56817.2246
2010-03-24 14:00:00,79.65,79.68,79.58,79.62,28252.234616230817,47.844,47.862,47.8019,47.826,28252.2346
2010-03-24 14:05:00,79.64,79.69,79.59,79.62,55253.44777344035,47.838,47.868,47.8079,47.826,55253.4478
2010-03-24 14:10:00,79.62,79.65,79.56,79.64,81003.63947162859,47.826,47.844,47.7899,47.838,81003.6395
2010-03-24 14:15:00,79.64,79.64,79.54,79.55,69014.68382267455,47.838,47.838,47.7779,47.7839,69014.6838
2010-03-24 14:20:00,79.56,79.66,79.52,79.62,48268.57796057147,47.7899,47.85,47.7659,47.826,48268.578
2010-03-24 14:25:00,79.63,79.67,79.58,79.62,49311.09584308921,47.832,47.856,47.8019,47.826,49311.0958
2010-03-24 14:30:00,79.62,79.69,79.6,79.6,29503.25607525211,47.826,47.868,47.814,47.814,29503.2561
2010-03-24 14:35:00,79.61,79.64,79.55,79.56,70265.70528169583,47.82,47.838,47.7839,47.7899,70265.7053
2010-03-24 14:40:00,79.57,79.65,79.56,79.64,52647.15306714599,47.7959,47.844,47.7899,47.838,52647.1531
2010-03-24 14:45:00,79.64,79.66,79.58,79.59,37634.8955588905,47.838,47.85,47.8019,47.8079,37634.8956
2010-03-24 14:50:00,79.58,79.64,79.57,79.62,49623.851207844535,47.8019,47.838,47.7959,47.826,49623.8512
2010-03-24 14:55:00,79.63,79.65,79.57,79.6,75686.7982707881,47.832,47.844,47.7959,47.814,75686.7983
2010-03-24 15:00:00,79.59,79.68,79.52,79.63,46287.79398378776,47.8079,47.862,47.7659,47.832,46287.794
2010-03-24 15:05:00,79.62,79.65,79.59,79.61,45141.02431301824,47.826,47.844,47.8079,47.82,45141.0243
2010-03-24 15:10:00,79.61,79.62,79.45,79.5,73393.25892924906,47.82,47.826,47.7239,47.7539,73393.2589
2010-03-24 15:15:00,79.49,79.59,79.44,79.55,74435.7768117668,47.7479,47.8079,47.7178,47.7839,74435.7768
2010-03-24 15:20:00,79.54,79.61,79.5,79.58,43472.99570098986,47.7779,47.82,47.7539,47.8019,43472.9957
2010-03-24 15:25:00,79.58,79.6,79.54,79.6,42743.23318322744,47.8019,47.814,47.7779,47.814,42743.2332
2010-03-24 15:30:00,79.6,79.7,79.57,79.7,58381.001420993576,47.814,47.874,47.7959,47.874,58381.0014
2010-03-24 15:35:00,79.71,79.82,79.67,79.76,66616.89269288373,47.88,47.9461,47.856,47.9101,66616.8927
2010-03-24 15:40:00,79.76,79.8,79.67,79.8,53272.66379665664,47.9101,47.9341,47.856,47.9341,53272.6638
2010-03-24 15:45:00,79.79,79.8,79.66,79.75,148975.80541178538,47.9281,47.9341,47.85,47.9041,148975.8054
2010-03-24 15:50:00,79.75,79.75,79.63,79.64,82984.4234484123,47.9041,47.9041,47.832,47.838,82984.4234
2010-03-24 15:55:00,79.64,79.65,79.57,79.59,105919.81686380264,47.838,47.844,47.7959,47.8079,105919.8169
2010-03-25 09:30:00,80.32,80.53,79.95,80.34,107379.34189932748,48.2464,48.3726,48.0242,48.2585,107379.3419
2010-03-25 09:35:00,80.31,80.42,80.09,80.33,74123.02144701149,48.2404,48.3065,48.1083,48.2525,74123.0214
2010-03-25 09:40:00,80.33,80.36,80.14,80.24,51604.63518462825,48.2525,48.2705,48.1383,48.1984,51604.6352
2010-03-25 09:45:00,80.22,80.36,80.18,80.27,141261.1730811541,48.1864,48.2705,48.1623,48.2164,141261.1731
2010-03-25 09:50:00,80.29,80.44,80.12,80.33,150748.08581206555,48.2284,48.3185,48.1263,48.2525,150748.0858
2010-03-25 09:55:00,80.34,80.38,80.24,80.27,81941.90556589456,48.2585,48.2825,48.1984,48.2164,81941.9056
2010-03-25 10:00:00,80.28,80.35,80.0,80.02,106753.83116981684,48.2224,48.2645,48.0542,48.0662,106753.8312
2010-03-25 10:05:00,80.0,80.02,79.78,79.96,91741.57366156131,48.0542,48.0662,47.9221,48.0302,91741.5737
2010-03-25 10:10:00,79.96,80.17,79.92,80.14,33047.81687581243,48.0302,48.1563,48.0062,48.1383,33047.8169
2010-03-25 10:15:00,80.14,80.21,80.12,80.14,41492.21172420615,48.1383,48.1804,48.1263,48.1383,41492.2117
2010-03-25 10:20:00,80.13,80.3,80.06,80.08,35758.363370358566,48.1323,48.2344,48.0903,48.1023,35758.3634
2010-03-25 10:25:00,80.08,80.1,79.91,79.97,19912.09155608888,48.1023,48.1143,48.0002,48.0362,19912.0916
2010-03-25 10:30:00,79.96,80.07,79.84,80.02,60987.29612728793,48.0302,48.0963,47.9581,48.0662,60987.2961
2010-03-25 10:35:00,80.0,80.16,79.99,80.12,34298.83833483372,48.0542,48.1503,48.0482,48.1263,34298.8383
2010-03-25 10:40:00,80.12,80.25,80.04,80.16,69014.68382267455,48.1263,48.2044,48.0783,48.1503,69014.6838
2010-03-25 10:45:00,80.16,80.3,80.1,80.26,50562.117302110506,48.1503,48.2344,48.1143,48.2104,50562.1173
2010-03-25 10:50:00,80.29,80.31,80.12,80.29,142616.44632842715,48.2284,48.2404,48.1263,48.2284,142616.4463
2010-03-25 10:55:00,80.27,80.31,80.14,80.23,101124.234604221,48.2164,48.2404,48.1383,48.1924,101124.2346
2010-03-25 11:00:00,80.23,80.36,80.18,80.34,69744.44634043696,48.1924,48.2705,48.1623,48.2585,69744.4463
2010-03-25 11:05:00,80.33,80.38,80.31,80.38,70995.46779945826,48.2525,48.2825,48.2404,48.2825,70995.4678
2010-03-25 11:10:00,80.38,80.49,80.35,80.45,65261.61944561068,48.2825,48.3486,48.2645,48.3245,65261.6194
2010-03-25 11:15:00,80.47,80.52,80.34,80.36,53689.67094966373,48.3365,48.3666,48.2585,48.2705,53689.6709
2010-03-25 11:20:00,80.37,80.41,80.3,80.33,55566.20313819567,48.2765,48.3005,48.2344,48.2525,55566.2031
2010-03-25 11:25:00,80.32,80.35,80.12,80.12,77250.57509456472,48.2464,48.2645,48.1263,48.1263,77250.5751
2010-03-25 11:30:00,80.13,80.24,80.11,80.21,81316.3948363839,48.1323,48.1984,48.1203,48.1804,81316.3948
2010-03-25 11:35:00,80.2,80.28,80.19,80.24,59319.26751525954,48.1744,48.2224,48.1684,48.1984,59319.2675
2010-03-25 11:40:00,80.25,80.31,80.23,80.27,49206.84405483744,48.2044,48.2404,48.1924,48.2164,49206.8441
2010-03-25 11:45:00,80.28,80.31,80.17,80.19,49623.851207844535,48.2224,48.2404,48.1563,48.1684,49623.8512
2010-03-25 11:50:00,80.19,80.19,80.1,80.11,55983.21029120277,48.1684,48.1684,48.1143,48.1203,55983.2103
2010-03-25 11:55:00,80.13,80.28,80.09,80.25,62446.82116281277,48.1323,48.2224,48.1083,48.2044,62446.8212
2010-03-25 12:00:00,80.26,80.3,80.18,80.23,83818.43775442649,48.2104,48.2344,48.1623,48.1924,83818.4378
2010-03-25 12:05:00,80.23,80.24,80.1,80.1,78293.09297708246,48.1924,48.1984,48.1143,48.1143,78293.093
2010-03-25 12:10:00,80.1,80.22,80.03,80.03,137508.1087040902,48.1143,48.1864,48.0722,48.0722,137508.1087
2010-03-25 12:15:00,80.03,80.04,79.93,79.98,65365.87123386245,48.0722,48.0783,48.0122,48.0422,65365.8712
2010-03-25 12:20:00,79.97,79.98,79.86,79.88,35966.86694686212,48.0362,48.0422,47.9701,47.9821,35966.8669
2010-03-25 12:25:00,79.89,79.89,79.81,79.81,31588.291840287595,47.9882,47.9882,47.9401,47.9401,31588.2918
2010-03-25 12:30:00,79.81,79.85,79.76,79.76,51813.1387611318,47.9401,47.9641,47.9101,47.9101,51813.1388
2010-03-25 12:35:00,79.76,79.8,79.7,79.72,40866.7009946955,47.9101,47.9341,47.874,47.886,40866.701
2010-03-25 12:40:00,79.72,79.79,79.68,79.77,59840.52645651841,47.886,47.9281,47.862,47.9161,59840.5265
2010-03-25 12:45:00,79.75,79.89,79.75,79.82,33152.06866406421,47.9041,47.9882,47.9041,47.9461,33152.0687
2010-03-25 12:50:00,79.83,80.04,79.82,79.96,60049.03003302196,47.9521,48.0783,47.9461,48.0302,60049.03
2010-03-25 12:55:00,79.95,79.95,79.77,79.79,20537.602285599525,48.0242,48.0242,47.9161,47.9281,20537.6023
2010-03-25 13:00:00,79.79,79.82,79.7,79.77,36592.37767637276,47.9281,47.9461,47.874,47.9161,36592.3777
2010-03-25 13:05:00,79.77,79.79,79.71,79.75,21058.8612268584,47.9161,47.9281,47.88,47.9041,21058.8612
2010-03-25 13:10:00,79.76,79.76,79.68,79.7,18348.314732312265,47.9101,47.9101,47.862,47.874,18348.3147
2010-03-25 13:15:00,79.68,79.74,79.66,79.7,18661.07009706759,47.862,47.8981,47.85,47.874,18661.0701
2010-03-25 13:20:00,79.71,79.72,79.61,79.65,32630.809722805338,47.88,47.886,47.82,47.844,32630.8097
2010-03-25 13:25:00,79.64,79.75,79.63,79.67,63697.84262183406,47.838,47.9041,47.832,47.856,63697.8426
2010-03-25 13:30:00,79.67,79.78,79.65,79.74,91428.818296806,47.856,47.9221,47.844,47.8981,91428.8183
2010-03-25 13:35:00,79.74,79.74,79.6,79.7,72142.23747022777,47.8981,47.8981,47.814,47.874,72142.2375
2010-03-25 13:40:00,79.69,79.7,79.59,79.63,81733.401989391,47.868,47.874,47.8079,47.832,81733.402
2010-03-25 13:45:00,79.62,79.66,79.57,79.57,73914.51787050793,47.826,47.85,47.7959,47.7959,73914.5179
2010-03-25 13:50:00,79.57,79.6,79.38,79.42,97579.67380366068,47.7959,47.814,47.6818,47.7058,97579.6738
2010-03-25 13:55:00,79.42,79.45,79.28,79.36,153979.89124787055,47.7058,47.7239,47.6217,47.6698,153979.8912
2010-03-25 14:00:00,79.36,79.42,79.23,79.28,113634.44919443392,47.6698,47.7058,47.5917,47.6217,113634.4492
2010-03-25 14:05:00,79.28,79.33,79.21,79.22,92367.08439107196,47.6217,47.6518,47.5797,47.5857,92367.0844
2010-03-25 14:10:00,79.21,79.22,78.93,79.07,159609.48781346634,47.5797,47.5857,47.4115,47.4956,159609.4878
2010-03-25 14:15:00,79.08,79.09,78.95,78.98,93513.85406184148,47.5016,47.5076,47.4235,47.4415,93513.8541
2010-03-25 14:20:00,78.98,79.06,78.91,78.93,94556.37194435924,47.4415,47.4896,47.3995,47.4115,94556.3719
2010-03-25 14:25:00,78.92,78.97,78.84,78.89,62655.32473931632,47.4055,47.4355,47.3574,47.3875,62655.3247
2010-03-25 14:30:00,78.88,79.02,78.82,78.92,60674.54076253261,47.3815,47.4656,47.3454,47.4055,60674.5408
2010-03-25 14:35:00,78.91,79.01,78.9,79.0,40345.44205343663,47.3995,47.4596,47.3935,47.4536,40345.4421
2010-03-25 14:40:00,79.01,79.05,78.95,78.96,40658.19741819195,47.4596,47.4836,47.4235,47.4295,40658.1974
2010-03-25 14:45:00,78.96,78.98,78.88,78.89,68284.92130491213,47.4295,47.4415,47.3815,47.3875,68284.9213
2010-03-25 14:50:00,78.88,78.95,78.8,78.94,70682.71243470293,47.3815,47.4235,47.3334,47.4175,70682.7124
2010-03-25 14:55:00,78.95,78.97,78.91,78.96,64427.60513959648,47.4235,47.4355,47.3995,47.4295,64427.6051
2010-03-25 15:00:00,78.95,79.09,78.93,79.09,49206.84405483744,47.4235,47.5076,47.4115,47.5076,49206.8441
2010-03-25 15:05:00,79.09,79.25,79.09,79.25,88197.012861001,47.5076,47.6037,47.5076,47.6037,88197.0129
2010-03-25 15:10:00,79.25,79.25,79.14,79.2,53585.41916141196,47.6037,47.6037,47.5376,47.5737,53585.4192
2010-03-25 15:15:00,79.21,79.21,79.03,79.04,43368.743912738086,47.5797,47.5797,47.4716,47.4776,43368.7439
2010-03-25 15:20:00,79.04,79.06,78.96,78.98,51813.1387611318,47.4776,47.4896,47.4295,47.4415,51813.1388
2010-03-25 15:25:00,78.96,78.97,78.75,78.77,103209.2703692565,47.4295,47.4355,47.3034,47.3154,103209.2704
2010-03-25 15:30:00,78.75,78.77,78.53,78.54,169096.4005443778,47.3034,47.3154,47.1712,47.1772,169096.4005
2010-03-25 15:35:00,78.54,78.55,78.28,78.31,249787.28465125107,47.1772,47.1832,47.0211,47.0391,249787.2847
2010-03-25 15:40:00,78.3,78.52,78.27,78.51,255833.888369854,47.0331,47.1652,47.0151,47.1592,255833.8884
2010-03-25 15:45:00,78.49,78.49,78.25,78.29,265737.80825377256,47.1472,47.1472,47.003,47.0271,265737.8083
2010-03-25 15:50:00,78.28,78.38,78.26,78.31,289611.4677634288,47.0211,47.0811,47.009,47.0391,289611.4678
2010-03-25 15:55:00,78.31,78.32,78.09,78.2,417528.4119483559,47.0391,47.0451,46.9069,46.973,417528.4119
2010-03-26 09:30:00,78.58,78.71,78.32,78.32,73184.75535274552,47.2013,47.2794,47.0451,47.0451,73184.7554
2010-03-26 09:35:00,78.32,78.37,77.97,78.11,69223.18739917809,47.0451,47.0751,46.8349,46.9189,69223.1874
2010-03-26 09:40:00,78.09,78.15,77.88,77.93,57859.74247973471,46.9069,46.943,46.7808,46.8108,57859.7425
2010-03-26 09:45:00,77.93,78.06,77.83,78.04,47851.57080756438,46.8108,46.8889,46.7508,46.8769,47851.5708
2010-03-26 09:50:00,78.03,78.1,77.95,78.03,53064.16022015309,46.8709,46.9129,46.8228,46.8709,53064.1602
2010-03-26 09:55:00,78.0,78.2,77.96,78.1,91324.56650855424,46.8529,46.973,46.8288,46.9129,91324.5665
2010-03-26 10:00:00,78.1,78.45,78.1,78.44,128125.44776143054,46.9129,47.1232,46.9129,47.1172,128125.4478
2010-03-26 10:05:00,78.44,78.52,78.3,78.35,82567.4162954052,47.1172,47.1652,47.0331,47.0631,82567.4163
2010-03-26 10:10:00,78.34,78.53,78.28,78.46,80899.38768337682,47.0571,47.1712,47.0211,47.1292,80899.3877
2010-03-26 10:15:00,78.45,78.49,78.4,78.43,88926.77537876343,47.1232,47.1472,47.0931,47.1112,88926.7754
2010-03-26 10:20:00,78.44,78.5,78.32,78.48,61091.5479155397,47.1172,47.1532,47.0451,47.1412,61091.5479
2010-03-26 10:25:00,78.49,78.55,78.35,78.43,51917.39054938357,47.1472,47.1832,47.0631,47.1112,51917.3905
2010-03-26 10:30:00,78.43,78.5,78.38,78.42,45245.27610127002,47.1112,47.1532,47.0811,47.1052,45245.2761
2010-03-26 10:35:00,78.41,78.42,78.21,78.23,72767.74819973842,47.0992,47.1052,46.979,46.991,72767.7482
2010-03-26 10:40:00,78.23,78.28,78.15,78.2,59840.52645651841,46.991,47.0211,46.943,46.973,59840.5265
2010-03-26 10:45:00,78.19,78.35,78.16,78.34,25541.68812168469,46.967,47.0631,46.949,47.0571,25541.6881
2010-03-26 10:50:00,78.33,78.45,78.31,78.32,34507.34191133727,47.0511,47.1232,47.0391,47.0451,34507.3419
2010-03-26 10:55:00,78.33,78.39,78.2,78.23,28252.234616230817,47.0511,47.0871,46.973,46.991,28252.2346
2010-03-26 11:00:00,78.23,78.42,78.22,78.41,20120.59513259243,46.991,47.1052,46.985,47.0992,20120.5951
2010-03-26 11:05:00,78.41,78.44,78.36,78.4,47121.80828980196,47.0992,47.1172,47.0691,47.0931,47121.8083
2010-03-26 11:10:00,78.4,78.45,78.36,78.39,47434.56365455728,47.0931,47.1232,47.0691,47.0871,47434.5637
2010-03-26 11:15:00,78.39,78.53,78.38,78.5,38990.168806163565,47.0871,47.1712,47.0811,47.1532,38990.1688
2010-03-26 11:20:00,78.51,78.56,78.49,78.52,32109.550781546463,47.1592,47.1893,47.1472,47.1652,32109.5508
2010-03-26 11:25:00,78.51,78.55,78.4,78.43,49519.59941959276,47.1592,47.1832,47.0931,47.1112,49519.5994
2010-03-26 11:30:00,78.42,78.56,78.4,78.51,58485.25320924535,47.1052,47.1893,47.0931,47.1592,58485.2532
2010-03-26 11:35:00,78.51,78.55,78.44,78.46,59840.52645651841,47.1592,47.1832,47.1172,47.1292,59840.5265
2010-03-26 11:40:00,78.46,78.53,78.44,78.49,75686.7982707881,47.1292,47.1712,47.1172,47.1472,75686.7983
2010-03-26 11:45:00,78.5,78.5,78.44,78.47,48894.08869008212,47.1532,47.1532,47.1172,47.1352,48894.0887
2010-03-26 11:50:00,78.48,78.49,78.42,78.46,55566.20313819567,47.1412,47.1472,47.1052,47.1292,55566.2031
2010-03-26 11:55:00,78.46,78.51,78.45,78.47,72663.49641148665,47.1292,47.1592,47.1232,47.1352,72663.4964
2010-03-26 12:00:00,78.47,78.53,78.45,78.5,97058.4148624018,47.1352,47.1712,47.1232,47.1532,97058.4149
2010-03-26 12:05:00,78.5,78.53,78.45,78.46,65782.87838686955,47.1532,47.1712,47.1232,47.1292,65782.8784
2010-03-26 12:10:00,78.45,78.53,78.44,78.52,59944.77824477019,47.1232,47.1712,47.1172,47.1652,59944.7782
2010-03-26 12:15:00,78.53,78.56,78.47,78.48,47643.06723106083,47.1712,47.1893,47.1352,47.1412,47643.0672
2010-03-26 12:20:00,78.48,78.49,78.4,78.44,167741.12729710474,47.1412,47.1472,47.0931,47.1172,167741.1273
2010-03-26 12:25:00,78.44,78.48,78.32,78.39,96849.91128589828,47.1172,47.1412,47.0451,47.0871,96849.9113
2010-03-26 12:30:00,78.4,78.45,78.33,78.36,86111.97709596551,47.0931,47.1232,47.0511,47.0691,86111.9771
2010-03-26 12:35:00,78.35,78.38,78.24,78.34,55461.9513499439,47.0631,47.0811,46.997,47.0571,55461.9513
2010-03-26 12:40:00,78.34,78.37,78.24,78.24,74331.52502351503,47.0571,47.0751,46.997,46.997,74331.525
2010-03-26 12:45:00,78.24,78.25,78.08,78.12,50770.620878614056,46.997,47.003,46.9009,46.925,50770.6209
2010-03-26 12:50:00,78.13,78.25,78.12,78.24,56608.72102071341,46.931,47.003,46.925,46.997,56608.721
2010-03-26 12:55:00,78.24,78.25,78.09,78.22,65887.13017512132,46.997,47.003,46.9069,46.985,65887.1302
2010-03-26 13:00:00,78.21,78.21,78.09,78.17,51291.87981987293,46.979,46.979,46.9069,46.955,51291.8798
2010-03-26 13:05:00,78.19,78.19,77.97,78.01,79127.10728309664,46.967,46.967,46.8349,46.8589,79127.1073
2010-03-26 13:10:00,78.01,78.14,78.0,78.13,39198.67238266712,46.8589,46.937,46.8529,46.931,39198.6724
2010-03-26 13:15:00,78.14,78.16,78.05,78.1,30754.2775342734,46.937,46.949,46.8829,46.9129,30754.2775
2010-03-26 13:20:00,78.1,78.21,78.05,78.2,56191.71386770631,46.9129,46.979,46.8829,46.973,56191.7139
2010-03-26 13:25:00,78.21,78.24,78.13,78.14,44932.5207365147,46.979,46.997,46.931,46.937,44932.5207
2010-03-26 13:30:00,78.13,78.18,78.06,78.06,28669.24176923792,46.931,46.961,46.8889,46.8889,28669.2418
2010-03-26 13:35:00,78.06,78.17,78.05,78.09,29190.500710496788,46.8889,46.955,46.8829,46.9069,29190.5007
2010-03-26 13:40:00,78.1,78.19,78.05,78.14,52125.89412588712,46.9129,46.967,46.8829,46.937,52125.8941
2010-03-26 13:45:00,78.13,78.15,78.02,78.03,60570.28897428083,46.931,46.943,46.8649,46.8709,60570.289
2010-03-26 13:50:00,78.05,78.15,78.03,78.09,50249.36193735519,46.8829,46.943,46.8709,46.9069,50249.3619
2010-03-26 13:55:00,78.09,78.2,78.07,78.16,57025.728173720505,46.9069,46.973,46.8949,46.949,57025.7282
2010-03-26 14:00:00,78.17,78.18,77.95,78.0,100602.97566296214,46.955,46.961,46.8228,46.8529,100602.9757
2010-03-26 14:05:00,78.01,78.11,77.97,78.05,122600.10298408652,46.8589,46.9189,46.8349,46.8829,122600.103
2010-03-26 14:10:00,78.06,78.09,77.97,78.05,68180.66951666035,46.8889,46.9069,46.8349,46.8829,68180.6695
2010-03-26 14:15:00,78.03,78.22,77.99,78.14,69431.69097568165,46.8709,46.985,46.8469,46.937,69431.691
2010-03-26 14:20:00,78.19,78.19,78.06,78.08,56191.71386770631,46.967,46.967,46.8889,46.9009,56191.7139
2010-03-26 14:25:00,78.07,78.07,77.99,78.03,113947.20455918924,46.8949,46.8949,46.8469,46.8709,113947.2046
2010-03-26 14:30:00,78.03,78.12,78.02,78.04,44828.26894826292,46.8709,46.925,46.8649,46.8769,44828.2689
2010-03-26 14:35:00,78.05,78.19,78.02,78.16,52855.65664364954,46.8829,46.967,46.8649,46.949,52855.6566
2010-03-26 14:40:00,78.17,78.17,78.03,78.08,69223.18739917809,46.955,46.955,46.8709,46.9009,69223.1874
2010-03-26 14:45:00,78.08,78.16,78.06,78.13,67138.1516341426,46.9009,46.949,46.8889,46.931,67138.1516
2010-03-26 14:50:00,78.11,78.14,78.06,78.11,44932.5207365147,46.9189,46.937,46.8889,46.9189,44932.5207
2010-03-26 14:55:00,78.11,78.14,78.05,78.13,56191.71386770631,46.9189,46.937,46.8829,46.931,56191.7139
2010-03-26 15:00:00,78.12,78.2,78.09,78.14,75374.04290603277,46.925,46.973,46.9069,46.937,75374.0429
2010-03-26 15:05:00,78.14,78.29,78.13,78.16,121661.83688982054,46.937,47.0271,46.931,46.949,121661.8369
2010-03-26 15:10:00,78.17,78.23,78.15,78.2,79231.35907134842,46.955,46.991,46.943,46.973,79231.3591
2010-03-26 15:15:00,78.2,78.21,78.15,78.17,74331.52502351503,46.973,46.979,46.943,46.955,74331.525
2010-03-26 15:20:00,78.17,78.17,78.11,78.11,80482.38053036972,46.955,46.955,46.9189,46.9189,80482.3805
2010-03-26 15:25:00,78.11,78.2,78.08,78.19,55461.9513499439,46.9189,46.973,46.9009,46.967,55461.9513
2010-03-26 15:30:00,78.2,78.24,78.12,78.13,76520.81257680229,46.973,46.997,46.925,46.931,76520.8126
2010-03-26 15:35:00,78.13,78.2,78.12,78.18,132816.77823276038,46.931,46.973,46.925,46.961,132816.7782
2010-03-26 15:40:00,78.19,78.27,78.18,78.27,72350.74104673132,46.967,47.0151,46.961,47.0151,72350.741
2010-03-26 15:45:00,78.25,78.26,78.17,78.24,94660.623732611,47.003,47.009,46.955,46.997,94660.6237
2010-03-26 15:50:00,78.24,78.38,78.22,78.35,220805.28751725785,46.997,47.0811,46.985,47.0631,220805.2875
2010-03-26 15:55:00,78.34,78.42,78.3,78.39,180668.3490403248,47.0571,47.1052,47.0331,47.0871,180668.349
2010-03-29 09:30:00,78.89,79.08,78.6,79.01,159609.48781346634,47.3875,47.5016,47.2133,47.4596,159609.4878
2010-03-29 09:35:00,79.01,79.52,78.99,79.48,82358.91271890164,47.4596,47.7659,47.4475,47.7419,82358.9127
2010-03-29 09:40:00,79.48,79.81,79.38,79.65,95598.88982687696,47.7419,47.9401,47.6818,47.844,95598.8898
2010-03-29 09:45:00,79.67,79.97,79.67,79.9,108838.86693485233,47.856,48.0362,47.856,47.9942,108838.8669
2010-03-29 09:50:00,79.87,79.88,79.76,79.82,81524.89841288746,47.9761,47.9821,47.9101,47.9461,81524.8984
2010-03-29 09:55:00,79.83,79.92,79.74,79.78,113634.44919443392,47.9521,48.0062,47.8981,47.9221,113634.4492
2010-03-29 10:00:00,79.8,79.97,79.76,79.93,143346.20884618958,47.9341,48.0362,47.9101,48.0122,143346.2088
2010-03-29 10:05:00,79.94,80.08,79.94,80.07,70578.46064645116,48.0182,48.1023,48.0182,48.0963,70578.4606
2010-03-29 10:10:00,80.07,80.24,80.05,80.18,101436.98996897634,48.0963,48.1984,48.0843,48.1623,101436.99
2010-03-29 10:15:00,80.18,80.35,80.18,80.31,113113.19025317504,48.1623,48.2645,48.1623,48.2404,113113.1903
2010-03-29 10:20:00,80.3,80.3,80.13,80.19,88614.0200140081,48.2344,48.2344,48.1323,48.1684,88614.02
2010-03-29 10:25:00,80.19,80.31,78.86,80.15,83609.93417792294,48.1684,48.2404,47.3695,48.1443,83609.9342
2010-03-29 10:30:00,80.13,80.17,78.87,80.04,108004.85262883813,48.1323,48.1563,47.3755,48.0783,108004.8526
2010-03-29 10:35:00,80.05,80.2,80.02,80.15,84443.94848393713,48.0843,48.1744,48.0662,48.1443,84443.9485
2010-03-29 10:40:00,80.13,80.31,80.11,80.2,55357.69956169212,48.1323,48.2404,48.1203,48.1744,55357.6996
2010-03-29 10:45:00,80.21,80.5,80.14,80.49,78814.35191834133,48.1804,48.3546,48.1383,48.3486,78814.3519
2010-03-29 10:50:00,80.48,80.55,80.33,80.52,116762.00284198717,48.3426,48.3846,48.2525,48.3666,116762.0028
2010-03-29 10:55:00,80.51,80.55,80.47,80.53,87571.50213149036,48.3606,48.3846,48.3365,48.3726,87571.5021
2010-03-29 11:00:00,80.52,80.55,80.5,80.5,38990.168806163565,48.3666,48.3846,48.3546,48.3546,38990.1688
2010-03-29 11:05:00,80.49,80.7,80.48,80.66,78605.84834183777,48.3486,48.4747,48.3426,48.4507,78605.8483
2010-03-29 11:10:00,80.7,80.71,80.6,80.64,43368.743912738086,48.4747,48.4807,48.4146,48.4387,43368.7439
2010-03-29 11:15:00,80.64,80.66,80.55,80.56,23248.148780145657,48.4387,48.4507,48.3846,48.3906,23248.1488
2010-03-29 11:20:00,80.55,80.63,80.54,80.61,38051.9027118976,48.3846,48.4327,48.3786,48.4206,38051.9027
2010-03-29 11:25:00,80.58,80.67,80.58,80.65,37843.39913539405,48.4026,48.4567,48.4026,48.4447,37843.3991
2010-03-29 11:30:00,80.66,80.67,80.6,80.63,36488.12588812099,48.4507,48.4567,48.4146,48.4327,36488.1259
2010-03-29 11:35:00,80.62,80.64,80.55,80.64,67138.1516341426,48.4266,48.4387,48.3846,48.4387,67138.1516
2010-03-29 11:40:00,80.63,80.73,80.62,80.7,102375.2560632423,48.4327,48.4927,48.4266,48.4747,102375.2561
2010-03-29 11:45:00,80.7,80.75,80.64,80.65,54210.929890922605,48.4747,48.5047,48.4387,48.4447,54210.9299
2010-03-29 11:50:00,80.64,80.66,80.49,80.5,46183.54219553599,48.4387,48.4507,48.3486,48.3546,46183.5422
2010-03-29 11:55:00,80.5,80.65,80.49,80.64,76625.06436505406,48.3546,48.4447,48.3486,48.4387,76625.0644
2010-03-29 12:00:00,80.65,80.69,80.58,80.62,43368.743912738086,48.4447,48.4687,48.4026,48.4266,43368.7439
2010-03-29 12:05:00,80.63,80.63,80.52,80.54,51396.1316081247,48.4327,48.4327,48.3666,48.3786,51396.1316
2010-03-29 12:10:00,80.53,80.63,80.51,80.62,42117.72245371679,48.3726,48.4327,48.3606,48.4266,42117.7225
2010-03-29 12:15:00,80.62,80.72,80.59,80.63,54836.44062043325,48.4266,48.4867,48.4086,48.4327,54836.4406
2010-03-29 12:20:00,80.63,80.64,80.54,80.57,39928.434900429536,48.4327,48.4387,48.3786,48.3966,39928.4349
2010-03-29 12:25:00,80.57,80.61,80.53,80.58,42638.981394975664,48.3966,48.4206,48.3726,48.4026,42638.9814
2010-03-29 12:30:00,80.59,80.79,80.58,80.7,64427.60513959648,48.4086,48.5288,48.4026,48.4747,64427.6051
2010-03-29 12:35:00,80.7,80.77,80.67,80.7,39302.92417091889,48.4747,48.5167,48.4567,48.4747,39302.9242
2010-03-29 12:40:00,80.7,80.7,80.57,80.7,48789.83690183034,48.4747,48.4747,48.3966,48.4747,48789.8369
2010-03-29 12:45:00,80.68,80.81,80.64,80.8,54210.929890922605,48.4627,48.5408,48.4387,48.5348,54210.9299
2010-03-29 12:50:00,80.8,80.85,80.77,80.82,51083.37624336938,48.5348,48.5648,48.5167,48.5468,51083.3762
2010-03-29 12:55:00,80.83,80.84,80.76,80.78,31171.2846872805,48.5528,48.5588,48.5107,48.5228,31171.2847
2010-03-29 13:00:00,80.77,80.89,80.74,80.88,51500.38339637647,48.5167,48.5888,48.4987,48.5828,51500.3834
2010-03-29 13:05:00,80.89,80.97,80.88,80.93,56921.47638546873,48.5888,48.6369,48.5828,48.6129,56921.4764
2010-03-29 13:10:00,80.93,81.0,80.91,80.94,44515.5135835076,48.6129,48.6549,48.6008,48.6189,44515.5136
2010-03-29 13:15:00,80.94,80.95,80.89,80.94,25854.44348644001,48.6189,48.6249,48.5888,48.6189,25854.4435
2010-03-29 13:20:00,80.94,81.02,80.87,80.9,57129.97996197228,48.6189,48.6669,48.5768,48.5948,57129.98
2010-03-29 13:25:00,80.91,80.95,80.87,80.87,21267.364803361943,48.6008,48.6249,48.5768,48.5768,21267.3648
2010-03-29 13:30:00,80.87,80.9,80.76,80.77,33152.06866406421,48.5768,48.5948,48.5107,48.5167,33152.0687
2010-03-29 13:35:00,80.76,80.77,80.66,80.66,22205.630897627914,48.5107,48.5167,48.4507,48.4507,22205.6309
2010-03-29 13:40:00,80.65,80.74,80.63,80.65,27939.47925147549,48.4447,48.4987,48.4327,48.4447,27939.4793
2010-03-29 13:45:00,80.65,80.65,80.56,80.58,43368.743912738086,48.4447,48.4447,48.3906,48.4026,43368.7439
2010-03-29 13:50:00,80.56,80.66,80.55,80.63,34507.34191133727,48.3906,48.4507,48.3846,48.4327,34507.3419
2010-03-29 13:55:00,80.64,80.65,80.52,80.52,38051.9027118976,48.4387,48.4447,48.3666,48.3666,38051.9027
2010-03-29 14:00:00,80.52,80.55,80.45,80.53,29503.25607525211,48.3666,48.3846,48.3245,48.3726,29503.2561
2010-03-29 14:05:00,80.53,80.56,80.46,80.48,37530.64377063872,48.3726,48.3906,48.3305,48.3426,37530.6438
2010-03-29 14:10:00,80.48,80.55,80.44,80.52,44828.26894826292,48.3426,48.3846,48.3185,48.3666,44828.2689
2010-03-29 14:15:00,80.52,80.52,80.38,80.38,44202.75821875228,48.3666,48.3666,48.2825,48.2825,44202.7582
2010-03-29 14:20:00,80.38,80.4,80.3,80.38,62134.06579805745,48.2825,48.2945,48.2344,48.2825,62134.0658
2010-03-29 14:25:00,80.38,80.44,80.3,80.43,43994.25464224873,48.2825,48.3185,48.2344,48.3125,43994.2546
2010-03-29 14:30:00,80.42,80.49,80.39,80.43,49936.60657259986,48.3065,48.3486,48.2885,48.3125,49936.6066
2010-03-29 14:35:00,80.41,80.48,80.39,80.41,58068.24605623825,48.3005,48.3426,48.2885,48.3005,58068.2461
2010-03-29 14:40:00,80.41,80.41,80.33,80.34,60778.79255078438,48.3005,48.3005,48.2525,48.2585,60778.7926
2010-03-29 14:45:00,80.34,80.4,80.32,80.36,65887.13017512132,48.2585,48.2945,48.2464,48.2705,65887.1302
2010-03-29 14:50:00,80.35,80.52,80.32,80.52,50249.36193735519,48.2645,48.3666,48.2464,48.3666,50249.3619
2010-03-29 14:55:00,80.52,80.55,80.43,80.53,86320.48067246907,48.3666,48.3846,48.3125,48.3726,86320.4807
2010-03-29 15:00:00,80.53,80.6,80.53,80.54,63489.33904533051,48.3726,48.4146,48.3726,48.3786,63489.339
2010-03-29 15:05:00,80.54,80.65,80.53,80.65,37009.38482937985,48.3786,48.4447,48.3726,48.4447,37009.3848
2010-03-29 15:10:00,80.65,80.77,80.62,80.72,62968.08010407164,48.4447,48.5167,48.4266,48.4867,62968.0801
2010-03-29 15:15:00,80.74,80.76,80.62,80.7,43160.240336234536,48.4987,48.5107,48.4266,48.4747,43160.2403
2010-03-29 15:20:00,80.7,80.77,80.68,80.77,52125.89412588712,48.4747,48.5167,48.4627,48.5167,52125.8941
2010-03-29 15:25:00,80.77,80.84,80.76,80.79,81837.65377764277,48.5167,48.5588,48.5107,48.5288,81837.6538
2010-03-29 15:30:00,80.8,80.91,80.77,80.9,109464.37766436295,48.5348,48.6008,48.5167,48.5948,109464.3777
2010-03-29 15:35:00,80.88,80.9,80.75,80.79,107692.09726408278,48.5828,48.5948,48.5047,48.5288,107692.0973
2010-03-29 15:40:00,80.78,80.84,80.76,80.82,84443.94848393713,48.5228,48.5588,48.5107,48.5468,84443.9485
2010-03-29 15:45:00,80.8,80.83,80.75,80.82,210275.85690382865,48.5348,48.5528,48.5047,48.5468,210275.8569
2010-03-29 15:50:00,80.82,80.83,80.77,80.79,175038.75247472894,48.5468,48.5528,48.5167,48.5288,175038.7525
2010-03-29 15:55:00,80.79,80.79,80.65,80.74,335273.75101770594,48.5288,48.5288,48.4447,48.4987,335273.751
2010-03-30 09:30:00,81.25,81.35,80.81,81.16,170555.92557990266,48.8051,48.8651,48.5408,48.751,170555.9256
2010-03-30 09:35:00,81.21,81.33,80.93,80.98,122078.84404282764,48.781,48.8531,48.6129,48.6429,122078.844
2010-03-30 09:40:00,80.98,81.07,80.94,81.05,92784.09154407908,48.6429,48.697,48.6189,48.6849,92784.0915
2010-03-30 09:45:00,81.05,81.11,80.89,81.01,90490.55220254004,48.6849,48.721,48.5888,48.6609,90490.5522
2010-03-30 09:50:00,81.0,81.3,81.0,81.17,96745.6594976465,48.6549,48.8351,48.6549,48.757,96745.6595
2010-03-30 09:55:00,81.16,81.17,80.97,81.07,57859.74247973471,48.751,48.757,48.6369,48.697,57859.7425
2010-03-30 10:00:00,81.09,81.1,80.9,80.93,94869.12730911456,48.709,48.715,48.5948,48.6129,94869.1273
2010-03-30 10:05:00,80.95,81.13,80.92,81.02,50249.36193735519,48.6249,48.733,48.6069,48.6669,50249.3619
2010-03-30 10:10:00,81.02,81.11,80.99,80.99,49832.354784348085,48.6669,48.721,48.6489,48.6489,49832.3548
2010-03-30 10:15:00,81.0,81.02,80.71,80.72,70474.20885819939,48.6549,48.6669,48.4807,48.4867,70474.2089
2010-03-30 10:20:00,80.73,80.8,80.62,80.79,76729.31615330584,48.4927,48.5348,48.4266,48.5288,76729.3162
2010-03-30 10:25:00,80.8,80.92,80.7,80.9,87467.25034323859,48.5348,48.6069,48.4747,48.5948,87467.2503
2010-03-30 10:30:00,80.91,81.06,80.89,81.02,122912.85834884182,48.6008,48.6909,48.5888,48.6669,122912.8583
2010-03-30 10:35:00,81.02,81.08,80.92,81.02,113321.6938296786,48.6669,48.703,48.6069,48.6669,113321.6938
2010-03-30 10:40:00,81.04,81.1,80.96,80.98,63697.84262183406,48.6789,48.715,48.6309,48.6429,63697.8426
2010-03-30 10:45:00,81.0,81.02,80.85,80.97,57129.97996197228,48.6549,48.6669,48.5648,48.6369,57129.98
2010-03-30 10:50:00,80.98,80.98,80.84,80.94,74331.52502351503,48.6429,48.6429,48.5588,48.6189,74331.525
2010-03-30 10:55:00,80.95,81.03,80.91,80.99,35758.363370358566,48.6249,48.6729,48.6008,48.6489,35758.3634
2010-03-30 11:00:00,80.99,80.99,80.68,80.77,65053.115869107125,48.6489,48.6489,48.4627,48.5167,65053.1159
2010-03-30 11:05:00,80.75,80.78,80.64,80.76,173162.220286197,48.5047,48.5228,48.4387,48.5107,173162.2203
2010-03-30 11:10:00,80.75,80.76,80.57,80.74,80795.13589512503,48.5047,48.5107,48.3966,48.4987,80795.1359
2010-03-30 11:15:00,80.73,80.84,80.67,80.78,126874.42630240924,48.4927,48.5588,48.4567,48.5228,126874.4263
2010-03-30 11:20:00,80.78,80.79,80.67,80.73,97579.67380366068,48.5228,48.5288,48.4567,48.4927,97579.6738
2010-03-30 11:25:00,80.7,80.84,80.68,80.79,36800.88125287631,48.4747,48.5588,48.4627,48.5288,36800.8813
2010-03-30 11:30:00,80.81,80.92,80.81,80.86,44932.5207365147,48.5408,48.6069,48.5408,48.5708,44932.5207
2010-03-30 11:35:00,80.87,80.93,80.8,80.81,45662.28325427712,48.5768,48.6129,48.5348,48.5408,45662.2833
2010-03-30 11:40:00,80.81,80.9,80.79,80.9,27522.4720984684,48.5408,48.5948,48.5288,48.5948,27522.4721
2010-03-30 11:45:00,80.88,80.98,80.84,80.95,26688.457792454206,48.5828,48.6429,48.5588,48.6249,26688.4578
2010-03-30 11:50:00,80.96,80.99,80.83,80.95,45349.52788952179,48.6309,48.6489,48.5528,48.6249,45349.5279
2010-03-30 11:55:00,80.96,80.99,80.91,80.97,43994.25464224873,48.6309,48.6489,48.6008,48.6369,43994.2546
2010-03-30 12:00:00,80.96,81.14,80.95,81.0,70786.9642229547,48.6309,48.739,48.6249,48.6549,70786.9642
2010-03-30 12:05:00,81.0,81.07,80.94,81.04,33777.57939357485,48.6549,48.697,48.6189,48.6789,33777.5794
2010-03-30 12:10:00,81.04,81.04,80.83,80.94,49623.851207844535,48.6789,48.6789,48.5528,48.6189,49623.8512
2010-03-30 12:15:00,80.92,80.97,80.85,80.88,82671.66808365697,48.6069,48.6369,48.5648,48.5828,82671.6681
2010-03-30 12:20:00,80.89,80.96,80.87,80.92,38990.168806163565,48.5888,48.6309,48.5768,48.6069,38990.1688
2010-03-30 12:25:00,80.9,80.97,80.88,80.95,53481.16737316018,48.5948,48.6369,48.5828,48.6249,53481.1674
2010-03-30 12:30:00,80.95,81.01,80.9,80.99,46079.29040728421,48.6249,48.6609,48.5948,48.6489,46079.2904
2010-03-30 12:35:00,80.99,81.01,80.91,80.96,50979.124455117606,48.6489,48.6609,48.6008,48.6309,50979.1245
2010-03-30 12:40:00,80.96,81.0,80.91,80.94,37739.14734714227,48.6309,48.6549,48.6008,48.6189,37739.1473
2010-03-30 12:45:00,80.96,80.96,80.82,80.83,41492.21172420615,48.6309,48.6309,48.5468,48.5528,41492.2117
2010-03-30 12:50:00,80.85,80.95,80.85,80.94,44098.5064305005,48.5648,48.6249,48.5648,48.6189,44098.5064
2010-03-30 12:55:00,80.94,80.99,80.89,80.89,36905.13304112808,48.6189,48.6489,48.5888,48.5888,36905.133
2010-03-30 13:00:00,80.89,80.92,80.81,80.88,47747.3190193126,48.5888,48.6069,48.5408,48.5828,47747.319
2010-03-30 13:05:00,80.9,80.93,80.84,80.86,21371.61659161372,48.5948,48.6129,48.5588,48.5708,21371.6166
2010-03-30 13:10:00,80.86,80.9,80.82,80.9,32318.054358050013,48.5708,48.5948,48.5468,48.5948,32318.0544
2010-03-30 13:15:00,80.88,80.9,80.77,80.8,60361.78539777728,48.5828,48.5948,48.5167,48.5348,60361.7854
2010-03-30 13:20:00,80.79,80.81,80.68,80.68,69640.19455218519,48.5288,48.5408,48.4627,48.4627,69640.1946
2010-03-30 13:25:00,80.68,80.78,80.63,80.63,182127.8740758496,48.4627,48.5228,48.4327,48.4327,182127.8741
2010-03-30 13:30:00,80.63,80.76,80.59,80.73,173579.2274392041,48.4327,48.5107,48.4086,48.4927,173579.2274
2010-03-30 13:35:00,80.74,80.79,80.72,80.76,32526.557934553563,48.4987,48.5288,48.4867,48.5107,32526.5579
2010-03-30 13:40:00,80.76,80.79,80.73,80.74,36592.37767637276,48.5107,48.5288,48.4927,48.4987,36592.3777
2010-03-30 13:45:00,80.74,80.87,80.71,80.79,80586.63231862149,48.4987,48.5768,48.4807,48.5288,80586.6323
2010-03-30 13:50:00,80.8,80.85,80.72,80.78,29503.25607525211,48.5348,48.5648,48.4867,48.5228,29503.2561
2010-03-30 13:55:00,80.79,80.8,80.75,80.75,9382.66094265968,48.5288,48.5348,48.5047,48.5047,9382.6609
2010-03-30 14:00:00,80.75,80.77,80.73,80.74,22935.39341539033,48.5047,48.5167,48.4927,48.4987,22935.3934
2010-03-30 14:05:00,80.74,80.75,80.64,80.74,40553.94562994018,48.4987,48.5047,48.4387,48.4987,40553.9456
2010-03-30 14:10:00,80.76,80.82,80.74,80.77,38885.917017911794,48.5107,48.5468,48.4987,48.5167,38885.917
2010-03-30 14:15:00,80.77,80.82,80.74,80.79,24811.925603922267,48.5167,48.5468,48.4987,48.5288,24811.9256
2010-03-30 14:20:00,80.77,80.84,80.76,80.81,18139.81115580872,48.5167,48.5588,48.5107,48.5408,18139.8112
2010-03-30 14:25:00,80.81,80.85,80.79,80.8,18765.32188531936,48.5408,48.5648,48.5288,48.5348,18765.3219
2010-03-30 14:30:00,80.81,80.88,80.79,80.88,68701.92845791922,48.5408,48.5828,48.5288,48.5828,68701.9285
2010-03-30 14:35:00,80.86,80.91,80.86,80.91,31067.032899028723,48.5708,48.6008,48.5708,48.6008,31067.0329
2010-03-30 14:40:00,80.9,80.91,80.79,80.8,34090.33475833017,48.5948,48.6008,48.5288,48.5348,34090.3348
2010-03-30 14:45:00,80.8,80.8,80.75,80.79,73810.26608225616,48.5348,48.5348,48.5047,48.5288,73810.2661
2010-03-30 14:50:00,80.79,80.89,80.79,80.85,52334.39770239067,48.5288,48.5888,48.5288,48.5648,52334.3977
2010-03-30 14:55:00,80.87,80.91,80.79,80.81,51813.1387611318,48.5768,48.6008,48.5288,48.5408,51813.1388
2010-03-30 15:00:00,80.82,80.87,80.81,80.83,42847.484971479214,48.5468,48.5768,48.5408,48.5528,42847.485
2010-03-30 15:05:00,80.84,80.86,80.8,80.85,53481.16737316018,48.5588,48.5708,48.5348,48.5648,53481.1674
2010-03-30 15:10:00,80.84,80.87,80.79,80.86,57755.490691482926,48.5588,48.5768,48.5288,48.5708,57755.4907
2010-03-30 15:15:00,80.88,80.89,80.83,80.85,16680.28612028388,48.5828,48.5888,48.5528,48.5648,16680.2861
2010-03-30 15:20:00,80.85,80.86,80.77,80.78,39511.42774742244,48.5648,48.5708,48.5167,48.5228,39511.4277
2010-03-30 15:25:00,80.79,80.88,80.76,80.88,81629.15020113923,48.5288,48.5828,48.5107,48.5828,81629.1502
2010-03-30 15:30:00,80.88,81.02,80.87,81.01,38051.9027118976,48.5828,48.6669,48.5768,48.6609,38051.9027
2010-03-30 15:35:00,81.02,81.02,80.92,80.92,66199.88553987665,48.6669,48.6669,48.6069,48.6069,66199.8855
2010-03-30 15:40:00,80.92,81.02,80.89,80.97,93930.86121484858,48.6069,48.6669,48.5888,48.6369,93930.8612
2010-03-30 15:45:00,80.96,80.97,80.84,80.9,91116.06293205069,48.6309,48.6369,48.5588,48.5948,91116.0629
2010-03-30 15:50:00,80.89,80.95,80.89,80.91,68701.92845791922,48.5888,48.6249,48.5888,48.6008,68701.9285
2010-03-30 15:55:00,80.92,80.92,80.8,80.84,175977.0185689949,48.6069,48.6069,48.5348,48.5588,175977.0186
2010-03-31 09:30:00,80.92,81.14,80.75,80.96,111862.16879415375,48.6069,48.739,48.5047,48.6309,111862.1688
2010-03-31 09:35:00,80.96,81.23,80.84,80.89,95807.39340338053,48.6309,48.7931,48.5588,48.5888,95807.3934
2010-03-31 09:40:00,80.89,81.02,80.77,80.82,121974.59225457588,48.5888,48.6669,48.5167,48.5468,121974.5923
2010-03-31 09:45:00,80.83,80.92,80.48,80.5,117387.5135714978,48.5528,48.6069,48.3426,48.3546,117387.5136
2010-03-31 09:50:00,80.49,80.78,80.47,80.67,109360.12587611118,48.3486,48.5228,48.3365,48.4567,109360.1259
2010-03-31 09:55:00,80.66,80.71,80.52,80.66,87467.25034323859,48.4507,48.4807,48.3666,48.4507,87467.2503
2010-03-31 10:00:00,80.68,80.97,80.68,80.94,87154.49497848326,48.4627,48.6369,48.4627,48.6189,87154.495
2010-03-31 10:05:00,80.96,81.04,80.9,81.02,56608.72102071341,48.6309,48.6789,48.5948,48.6669,56608.721
2010-03-31 10:10:00,81.02,81.02,80.84,80.86,65678.62659861778,48.6669,48.6669,48.5588,48.5708,65678.6266
2010-03-31 10:15:00,80.87,80.99,80.79,80.92,52855.65664364954,48.5768,48.6489,48.5288,48.6069,52855.6566
2010-03-31 10:20:00,80.94,81.2,80.89,81.14,60049.03003302196,48.6189,48.775,48.5888,48.739,60049.03
2010-03-31 10:25:00,81.15,81.34,81.09,81.26,72663.49641148665,48.745,48.8591,48.709,48.8111,72663.4964
2010-03-31 10:30:00,81.26,81.31,81.01,81.14,111653.6652176502,48.8111,48.8411,48.6609,48.739,111653.6652
2010-03-31 10:35:00,81.14,81.38,81.14,81.34,108317.60799359344,48.739,48.8832,48.739,48.8591,108317.608
2010-03-31 10:40:00,81.35,81.37,81.0,81.0,78084.5894005789,48.8651,48.8772,48.6549,48.6549,78084.5894
2010-03-31 10:45:00,81.0,81.09,80.91,81.06,91533.0700850578,48.6549,48.709,48.6008,48.6909,91533.0701
2010-03-31 10:50:00,81.04,81.12,80.96,81.05,59006.51215050422,48.6789,48.727,48.6309,48.6849,59006.5122
2010-03-31 10:55:00,81.04,81.16,80.98,81.13,54315.18167917438,48.6789,48.751,48.6429,48.733,54315.1817
2010-03-31 11:00:00,81.13,81.13,80.99,81.02,58589.50499749712,48.733,48.733,48.6489,48.6669,58589.505
2010-03-31 11:05:00,81.02,81.05,81.0,81.0,69952.94991694052,48.6669,48.6849,48.6549,48.6549,69952.9499
2010-03-31 11:10:00,81.01,81.01,80.87,80.88,47538.81544280905,48.6609,48.6609,48.5768,48.5828,47538.8154
2010-03-31 11:15:00,80.88,80.91,80.8,80.81,40345.44205343663,48.5828,48.6008,48.5348,48.5408,40345.4421
2010-03-31 11:20:00,80.8,80.99,80.78,80.96,58485.25320924535,48.5348,48.6489,48.5228,48.6309,58485.2532
2010-03-31 11:25:00,80.96,80.97,80.89,80.91,28981.99713399324,48.6309,48.6369,48.5888,48.6008,28981.9971
2010-03-31 11:30:00,80.89,81.02,80.89,81.0,29294.75249874856,48.5888,48.6669,48.5888,48.6549,29294.7525
2010-03-31 11:35:00,81.03,81.09,81.0,81.06,26375.70242769888,48.6729,48.709,48.6549,48.6909,26375.7024
2010-03-31 11:40:00,81.06,81.13,81.05,81.06,44411.26179525583,48.6909,48.733,48.6849,48.6909,44411.2618
2010-03-31 11:45:00,81.07,81.14,81.06,81.13,34403.0901230855,48.697,48.739,48.6909,48.733,34403.0901
2010-03-31 11:50:00,81.13,81.16,81.06,81.06,32422.306146301788,48.733,48.751,48.6909,48.6909,32422.3061
2010-03-31 11:55:00,81.06,81.12,81.03,81.12,42743.23318322744,48.6909,48.727,48.6729,48.727,42743.2332
2010-03-31 12:00:00,81.12,81.14,81.01,81.04,34924.34906434437,48.727,48.739,48.6609,48.6789,34924.3491
2010-03-31 12:05:00,81.03,81.03,80.94,80.94,38364.65807665292,48.6729,48.6729,48.6189,48.6189,38364.6581
2010-03-31 12:10:00,80.94,80.97,80.91,80.95,35341.356217351466,48.6189,48.6369,48.6008,48.6249,35341.3562
2010-03-31 12:15:00,80.97,81.1,80.96,81.07,43368.743912738086,48.6369,48.715,48.6309,48.697,43368.7439
2010-03-31 12:20:00,81.04,81.24,81.04,81.24,41596.46351245792,48.6789,48.7991,48.6789,48.7991,41596.4635
2010-03-31 12:25:00,81.23,81.27,81.2,81.22,23873.6595096563,48.7931,48.8171,48.775,48.7871,23873.6595
2010-03-31 12:30:00,81.22,81.22,81.16,81.2,31901.04720504292,48.7871,48.7871,48.751,48.775,31901.0472
2010-03-31 12:35:00,81.2,81.3,81.2,81.28,22101.37910937614,48.775,48.8351,48.775,48.8231,22101.3791
2010-03-31 12:40:00,81.27,81.27,81.16,81.2,25958.695274691785,48.8171,48.8171,48.751,48.775,25958.6953
2010-03-31 12:45:00,81.2,81.24,81.12,81.16,34090.33475833017,48.775,48.7991,48.727,48.751,34090.3348
2010-03-31 12:50:00,81.16,81.18,81.09,81.11,59944.77824477019,48.751,48.763,48.709,48.721,59944.7782
2010-03-31 12:55:00,81.09,81.09,80.99,81.02,43368.743912738086,48.709,48.709,48.6489,48.6669,43368.7439
2010-03-31 13:00:00,81.02,81.02,80.95,81.0,32630.809722805338,48.6669,48.6669,48.6249,48.6549,32630.8097
2010-03-31 13:05:00,81.0,81.15,80.99,81.1,39615.67953567421,48.6549,48.745,48.6489,48.715,39615.6795
2010-03-31 13:10:00,81.1,81.14,81.05,81.13,74748.53217652213,48.715,48.739,48.6849,48.733,74748.5322
2010-03-31 13:15:00,81.13,81.18,81.1,81.13,29086.248922245013,48.733,48.763,48.715,48.733,29086.2489
2010-03-31 13:20:00,81.13,81.26,81.05,81.24,74957.03575302567,48.733,48.8111,48.6849,48.7991,74957.0358
2010-03-31 13:25:00,81.24,81.26,81.19,81.2,37634.8955588905,48.7991,48.8111,48.769,48.775,37634.8956
2010-03-31 13:30:00,81.2,81.21,81.16,81.18,30754.2775342734,48.775,48.781,48.751,48.763,30754.2775
2010-03-31 13:35:00,81.18,81.26,81.16,81.17,23456.652356649203,48.763,48.8111,48.751,48.757,23456.6524
2010-03-31 13:40:00,81.17,81.22,81.17,81.18,29294.75249874856,48.757,48.7871,48.757,48.763,29294.7525
2010-03-31 13:45:00,81.18,81.23,81.15,81.23,26167.19885119533,48.763,48.7931,48.745,48.7931,26167.1989
2010-03-31 13:50:00,81.22,81.3,81.17,81.28,36071.11873511389,48.7871,48.8351,48.757,48.8231,36071.1187
2010-03-31 13:55:00,81.3,81.34,81.26,81.33,133025.28180926392,48.8351,48.8591,48.8111,48.8531,133025.2818
2010-03-31 14:00:00,81.33,81.43,81.33,81.42,79544.11443610374,48.8531,48.9132,48.8531,48.9072,79544.1144
2010-03-31 14:05:00,81.43,81.58,81.41,81.55,169304.90412088137,48.9132,49.0033,48.9012,48.9853,169304.9041
2010-03-31 14:10:00,81.54,81.55,81.46,81.49,56712.97280896518,48.9793,48.9853,48.9312,48.9492,56712.9728
2010-03-31 14:15:00,81.49,81.49,81.37,81.4,47851.57080756438,48.9492,48.9492,48.8772,48.8952,47851.5708
2010-03-31 14:20:00,81.38,81.47,81.34,81.47,32213.80256979824,48.8832,48.9372,48.8591,48.9372,32213.8026
2010-03-31 14:25:00,81.47,81.57,81.46,81.52,59006.51215050422,48.9372,48.9973,48.9312,48.9673,59006.5122
2010-03-31 14:30:00,81.51,81.56,81.49,81.52,60049.03003302196,48.9613,48.9913,48.9492,48.9673,60049.03
2010-03-31 14:35:00,81.52,81.57,81.49,81.52,44515.5135835076,48.9673,48.9973,48.9492,48.9673,44515.5136
2010-03-31 14:40:00,81.52,81.54,81.47,81.47,46913.30471329841,48.9673,48.9793,48.9372,48.9372,46913.3047
2010-03-31 14:45:00,81.46,81.48,81.32,81.33,47434.56365455728,48.9312,48.9432,48.8471,48.8531,47434.5637
2010-03-31 14:50:00,81.34,81.42,81.28,81.28,52647.15306714599,48.8591,48.9072,48.8231,48.8231,52647.1531
2010-03-31 14:55:00,81.28,81.4,81.26,81.38,64323.353351344704,48.8231,48.8952,48.8111,48.8832,64323.3534
2010-03-31 15:00:00,81.38,81.39,81.29,81.32,75165.53932952923,48.8832,48.8892,48.8291,48.8471,75165.5393
2010-03-31 15:05:00,81.3,81.31,81.23,81.25,88197.012861001,48.8351,48.8411,48.7931,48.8051,88197.0129
2010-03-31 15:10:00,81.25,81.26,81.13,81.15,79752.61801260729,48.8051,48.8111,48.733,48.745,79752.618
2010-03-31 15:15:00,81.16,81.16,81.02,81.09,65991.38196337309,48.751,48.751,48.6669,48.709,65991.382
2010-03-31 15:20:00,81.08,81.13,81.03,81.07,99560.4577804444,48.703,48.733,48.6729,48.697,99560.4578
2010-03-31 15:25:00,81.05,81.25,81.05,81.24,69640.19455218519,48.6849,48.8051,48.6849,48.7991,69640.1946
2010-03-31 15:30:00,81.26,81.26,81.02,81.08,96745.6594976465,48.8111,48.8111,48.6669,48.703,96745.6595
2010-03-31 15:35:00,81.06,81.1,80.98,81.03,68284.92130491213,48.6909,48.715,48.6429,48.6729,68284.9213
2010-03-31 15:40:00,81.03,81.1,81.02,81.04,62968.08010407164,48.6729,48.715,48.6669,48.6789,62968.0801
2010-03-31 15:45:00,81.04,81.04,80.89,80.9,161694.52357850183,48.6789,48.6789,48.5888,48.5948,161694.5236
2010-03-31 15:50:00,80.9,81.17,80.87,81.12,114364.21171219634,48.5948,48.757,48.5768,48.727,114364.2117
2010-03-31 15:55:00,81.12,81.21,81.08,81.1,181293.8597698354,48.727,48.781,48.703,48.715,181293.8598
2010-04-01 09:30:00,81.77,82.17,81.77,82.08,159609.48781346634,49.1174,49.3577,49.1174,49.3036,159609.4878
2010-04-01 09:35:00,82.11,82.32,82.1,82.24,125936.16020814328,49.3217,49.4478,49.3157,49.3997,125936.1602
2010-04-01 09:40:00,82.24,82.3,82.16,82.2,70578.46064645116,49.3997,49.4358,49.3517,49.3757,70578.4606
2010-04-01 09:45:00,82.2,82.33,82.18,82.19,123017.1101370936,49.3757,49.4538,49.3637,49.3697,123017.1101
2010-04-01 09:50:00,82.19,82.29,82.16,82.23,80690.88410687326,49.3697,49.4298,49.3517,49.3937,80690.8841
2010-04-01 09:55:00,82.24,82.4,82.2,82.26,97892.429168416,49.3997,49.4959,49.3757,49.4118,97892.4292
2010-04-01 10:00:00,82.27,82.49,82.2,82.49,145431.24461122506,49.4178,49.5499,49.3757,49.5499,145431.2446
2010-04-01 10:05:00,82.49,82.59,82.35,82.48,113634.44919443392,49.5499,49.61,49.4658,49.5439,113634.4492
2010-04-01 10:10:00,82.48,82.67,82.45,82.64,77771.83403582359,49.5439,49.658,49.5259,49.64,77771.834
2010-04-01 10:15:00,82.64,82.67,82.42,82.5,45766.53504252889,49.64,49.658,49.5079,49.5559,45766.535
2010-04-01 10:20:00,82.5,82.59,82.49,82.54,58902.26036225245,49.5559,49.61,49.5499,49.5799,58902.2604
2010-04-01 10:25:00,82.56,82.6,82.46,82.55,34090.33475833017,49.592,49.616,49.5319,49.586,34090.3348
2010-04-01 10:30:00,82.56,82.67,82.36,82.37,64010.59798658938,49.592,49.658,49.4718,49.4778,64010.598
2010-04-01 10:35:00,82.37,82.67,82.33,82.66,51083.37624336938,49.4778,49.658,49.4538,49.652,51083.3762
2010-04-01 10:40:00,82.67,82.8,82.65,82.77,79856.86980085907,49.658,49.7361,49.646,49.7181,79856.8698
2010-04-01 10:45:00,82.77,82.79,82.63,82.68,60674.54076253261,49.7181,49.7301,49.634,49.664,60674.5408
2010-04-01 10:50:00,82.67,82.68,82.54,82.65,37739.14734714227,49.658,49.664,49.5799,49.646,37739.1473
2010-04-01 10:55:00,82.65,82.71,82.54,82.63,48164.3261723197,49.646,49.6821,49.5799,49.634,48164.3262
2010-04-01 11:00:00,82.63,82.65,82.55,82.64,27835.22746322372,49.634,49.646,49.586,49.64,27835.2275
2010-04-01 11:05:00,82.62,82.67,82.62,82.63,21163.11301511017,49.628,49.658,49.628,49.634,21163.113
2010-04-01 11:10:00,82.63,82.63,82.49,82.55,55461.9513499439,49.634,49.634,49.5499,49.586,55461.9513
2010-04-01 11:15:00,82.55,82.65,82.55,82.6,20224.846920844204,49.586,49.646,49.586,49.616,20224.8469
2010-04-01 11:20:00,82.59,82.66,82.54,82.66,18348.314732312265,49.61,49.652,49.5799,49.652,18348.3147
2010-04-01 11:25:00,82.67,82.75,82.67,82.73,63489.33904533051,49.658,49.7061,49.658,49.6941,63489.339
2010-04-01 11:30:00,82.74,82.74,82.67,82.73,57546.987114979376,49.7001,49.7001,49.658,49.6941,57546.9871
2010-04-01 11:35:00,82.71,82.83,82.71,82.83,73497.51071750085,49.6821,49.7541,49.6821,49.7541,73497.5107
2010-04-01 11:40:00,82.82,82.89,82.8,82.89,36383.87409986921,49.7481,49.7902,49.7361,49.7902,36383.8741
2010-04-01 11:45:00,82.88,83.01,82.88,82.94,45036.77252476647,49.7842,49.8623,49.7842,49.8202,45036.7725
2010-04-01 11:50:00,82.94,82.99,82.94,82.97,48894.08869008212,49.8202,49.8503,49.8202,49.8382,48894.0887
2010-04-01 11:55:00,82.97,83.08,82.97,83.02,59423.51930351132,49.8382,49.9043,49.8382,49.8683,59423.5193
2010-04-01 12:00:00,83.02,83.12,83.0,83.12,81212.14304813213,49.8683,49.9283,49.8563,49.9283,81212.143
2010-04-01 12:05:00,83.12,83.25,83.12,83.15,88197.012861001,49.9283,50.0064,49.9283,49.9464,88197.0129
2010-04-01 12:10:00,83.14,83.17,83.09,83.15,46496.297560291314,49.9404,49.9584,49.9103,49.9464,46496.2976
2010-04-01 12:15:00,83.15,83.23,83.14,83.22,64427.60513959648,49.9464,49.9944,49.9404,49.9884,64427.6051
2010-04-01 12:20:00,83.22,83.29,83.21,83.24,48894.08869008212,49.9884,50.0305,49.9824,50.0004,48894.0887
2010-04-01 12:25:00,83.24,83.26,83.2,83.23,31901.04720504292,50.0004,50.0124,49.9764,49.9944,31901.0472
2010-04-01 12:30:00,83.23,83.24,83.16,83.18,36279.62231161744,49.9944,50.0004,49.9524,49.9644,36279.6223
2010-04-01 12:35:00,83.17,83.24,83.15,83.24,56712.97280896518,49.9584,50.0004,49.9464,50.0004,56712.9728
2010-04-01 12:40:00,83.24,83.3,83.19,83.3,38364.65807665292,50.0004,50.0365,49.9704,50.0365,38364.6581
2010-04-01 12:45:00,83.3,83.3,83.15,83.24,52959.90843190131,50.0365,50.0365,49.9464,50.0004,52959.9084
2010-04-01 12:50:00,83.25,83.35,83.21,83.28,87571.50213149036,50.0064,50.0665,49.9824,50.0245,87571.5021
2010-04-01 12:55:00,83.28,83.29,83.07,83.07,39824.18311217776,50.0245,50.0305,49.8983,49.8983,39824.1831
2010-04-01 13:00:00,83.07,83.11,82.93,82.99,62863.82831581987,49.8983,49.9223,49.8142,49.8503,62863.8283
2010-04-01 13:05:00,83.0,83.12,82.96,83.12,50979.124455117606,49.8563,49.9283,49.8322,49.9283,50979.1245
2010-04-01 13:10:00,83.11,83.16,83.08,83.14,33673.32760532308,49.9223,49.9524,49.9043,49.9404,33673.3276
2010-04-01 13:15:00,83.14,83.32,83.14,83.3,64740.36050435181,49.9404,50.0485,49.9404,50.0365,64740.3605
2010-04-01 13:20:00,83.29,83.37,83.28,83.37,52021.64233763534,50.0305,50.0785,50.0245,50.0785,52021.6423
2010-04-01 13:25:00,83.37,83.42,83.32,83.35,35445.608005603244,50.0785,50.1085,50.0485,50.0665,35445.608
2010-04-01 13:30:00,83.34,83.36,83.22,83.22,33569.0758170713,50.0605,50.0725,49.9884,49.9884,33569.0758
2010-04-01 13:35:00,83.24,83.24,83.14,83.15,40762.44920644373,50.0004,50.0004,49.9404,49.9464,40762.4492
2010-04-01 13:40:00,83.16,83.18,83.04,83.06,31379.788263784045,49.9524,49.9644,49.8803,49.8923,31379.7883
2010-04-01 13:45:00,83.04,83.05,82.97,83.01,54315.18167917438,49.8803,49.8863,49.8382,49.8623,54315.1817
2010-04-01 13:50:00,83.02,83.03,82.91,82.96,88197.012861001,49.8683,49.8743,49.8022,49.8322,88197.0129
2010-04-01 13:55:00,82.94,83.04,82.91,82.98,197765.6423136157,49.8202,49.8803,49.8022,49.8442,197765.6423
2010-04-01 14:00:00,82.97,83.04,82.92,82.98,64427.60513959648,49.8382,49.8803,49.8082,49.8442,64427.6051
2010-04-01 14:05:00,82.99,83.0,82.91,83.0,63697.84262183406,49.8503,49.8563,49.8022,49.8563,63697.8426
2010-04-01 14:10:00,83.0,83.09,83.0,83.06,44932.5207365147,49.8563,49.9103,49.8563,49.8923,44932.5207
2010-04-01 14:15:00,83.07,83.19,83.05,83.17,61612.806856798576,49.8983,49.9704,49.8863,49.9584,61612.8069
2010-04-01 14:20:00,83.15,83.15,83.06,83.08,34507.34191133727,49.9464,49.9464,49.8923,49.9043,34507.3419
2010-04-01 14:25:00,83.07,83.09,83.03,83.04,55149.19598518857,49.8983,49.9103,49.8743,49.8803,55149.196
2010-04-01 14:30:00,83.03,83.08,82.91,82.94,55774.70671469922,49.8743,49.9043,49.8022,49.8202,55774.7067
2010-04-01 14:35:00,82.94,83.01,82.91,82.96,77667.5822475718,49.8202,49.8623,49.8022,49.8322,77667.5822
2010-04-01 14:40:00,82.96,82.97,82.81,82.89,106649.57938156504,49.8322,49.8382,49.7421,49.7902,106649.5794
2010-04-01 14:45:00,82.89,82.99,82.86,82.98,61925.5622215539,49.7902,49.8503,49.7722,49.8442,61925.5622
2010-04-01 14:50:00,82.97,83.11,82.97,83.03,64948.86408085536,49.8382,49.9223,49.8382,49.8743,64948.8641
2010-04-01 14:55:00,83.03,83.06,82.95,83.05,44307.01000700405,49.8743,49.8923,49.8262,49.8863,44307.01
2010-04-01 15:00:00,83.05,83.09,83.0,83.0,64531.856927848254,49.8863,49.9103,49.8563,49.8563,64531.8569
2010-04-01 15:05:00,83.0,83.06,82.97,83.03,48060.07438406792,49.8563,49.8923,49.8382,49.8743,48060.0744
2010-04-01 15:10:00,83.03,83.1,83.01,83.08,45662.28325427712,49.8743,49.9163,49.8623,49.9043,45662.2833
2010-04-01 15:15:00,83.07,83.12,82.97,83.02,41492.21172420615,49.8983,49.9283,49.8382,49.8683,41492.2117
2010-04-01 15:20:00,83.02,83.09,83.0,83.08,38468.90986490469,49.8683,49.9103,49.8563,49.9043,38468.9099
2010-04-01 15:25:00,83.07,83.08,83.01,83.03,60361.78539777728,49.8983,49.9043,49.8623,49.8743,60361.7854
2010-04-01 15:30:00,83.03,83.14,83.02,83.1,86945.99140197971,49.8743,49.9404,49.8683,49.9163,86945.9914
2010-04-01 15:35:00,83.1,83.1,82.97,83.0,65157.3676573589,49.9163,49.9163,49.8382,49.8563,65157.3677
2010-04-01 15:40:00,82.99,83.1,82.96,83.07,119264.04576002972,49.8503,49.9163,49.8322,49.8983,119264.0458
2010-04-01 15:45:00,83.08,83.08,82.97,83.02,135735.82830381006,49.9043,49.9043,49.8382,49.8683,135735.8283
2010-04-01 15:50:00,83.01,83.11,82.97,83.08,147620.53216451232,49.8623,49.9223,49.8382,49.9043,147620.5322
2010-04-01 15:55:00,83.08,83.1,83.04,83.08,218720.2517522224,49.9043,49.9163,49.8803,49.9043,218720.2518
2010-04-05 09:30:00,83.46,83.85,83.27,83.74,144388.72672870732,50.1326,50.3668,50.0184,50.3008,144388.7267
2010-04-05 09:35:00,83.73,83.78,83.31,83.34,125727.65663163974,50.2948,50.3248,50.0425,50.0605,125727.6566
2010-04-05 09:40:00,83.35,83.84,83.32,83.82,94347.86836785568,50.0665,50.3608,50.0485,50.3488,94347.8684
2010-04-05 09:45:00,83.8,84.02,83.73,83.97,102479.50785149408,50.3368,50.469,50.2948,50.4389,102479.5079
2010-04-05 09:50:00,83.98,84.06,83.84,83.88,67242.40342239439,50.4449,50.493,50.3608,50.3849,67242.4034
2010-04-05 09:55:00,83.86,83.92,83.85,83.85,19390.832614830008,50.3728,50.4089,50.3668,50.3668,19390.8326
2010-04-05 10:00:00,83.87,84.04,83.82,84.0,68284.92130491213,50.3789,50.481,50.3488,50.4569,68284.9213
2010-04-05 10:05:00,83.99,84.08,83.93,84.01,41909.21887721324,50.4509,50.505,50.4149,50.4629,41909.2189
2010-04-05 10:10:00,84.0,84.26,83.94,84.26,77250.57509456472,50.4569,50.6131,50.4209,50.6131,77250.5751
2010-04-05 10:15:00,84.26,84.44,84.25,84.37,73393.25892924906,50.6131,50.7212,50.6071,50.6792,73393.2589
2010-04-05 10:20:00,84.39,84.57,84.35,84.42,53064.16022015309,50.6912,50.7993,50.6672,50.7092,53064.1602
2010-04-05 10:25:00,84.41,84.41,84.18,84.22,65053.115869107125,50.7032,50.7032,50.5651,50.5891,65053.1159
2010-04-05 10:30:00,84.23,84.32,84.16,84.31,45870.78683078066,50.5951,50.6492,50.553,50.6431,45870.7868
2010-04-05 10:35:00,84.31,84.48,84.28,84.35,45870.78683078066,50.6431,50.7453,50.6251,50.6672,45870.7868
2010-04-05 10:40:00,84.35,84.38,84.24,84.35,33047.81687581243,50.6672,50.6852,50.6011,50.6672,33047.8169
2010-04-05 10:45:00,84.35,84.47,84.3,84.32,61612.806856798576,50.6672,50.7393,50.6371,50.6492,61612.8069
2010-04-05 10:50:00,84.32,84.34,84.25,84.26,35966.86694686212,50.6492,50.6612,50.6071,50.6131,35966.8669
2010-04-05 10:55:00,84.27,84.32,84.19,84.22,24186.414874411625,50.6191,50.6492,50.5711,50.5891,24186.4149
2010-04-05 11:00:00,84.22,84.24,84.14,84.14,30441.52216951808,50.5891,50.6011,50.541,50.541,30441.5222
2010-04-05 11:05:00,84.14,84.2,84.11,84.17,23665.15593315276,50.541,50.5771,50.523,50.5591,23665.1559
2010-04-05 11:10:00,84.16,84.26,84.16,84.24,18869.573673571136,50.553,50.6131,50.553,50.6011,18869.5737
2010-04-05 11:15:00,84.25,84.31,84.24,84.3,28252.234616230817,50.6071,50.6431,50.6011,50.6371,28252.2346
2010-04-05 11:20:00,84.3,84.34,84.26,84.32,53585.41916141196,50.6371,50.6612,50.6131,50.6492,53585.4192
2010-04-05 11:25:00,84.32,84.32,84.17,84.2,43472.99570098986,50.6492,50.6492,50.5591,50.5771,43472.9957
2010-04-05 11:30:00,84.21,84.22,84.12,84.13,62551.07295106454,50.5831,50.5891,50.529,50.535,62551.073
2010-04-05 11:35:00,84.12,84.14,84.09,84.11,59110.76393875599,50.529,50.541,50.511,50.523,59110.7639
2010-04-05 11:40:00,84.1,84.13,84.07,84.1,33986.0829700784,50.517,50.535,50.499,50.517,33986.083
2010-04-05 11:45:00,84.11,84.2,84.07,84.07,26062.94706294356,50.523,50.5771,50.499,50.499,26062.9471
2010-04-05 11:50:00,84.06,84.11,84.06,84.07,46496.297560291314,50.493,50.523,50.493,50.499,46496.2976
2010-04-05 11:55:00,84.07,84.14,84.06,84.12,33777.57939357485,50.499,50.541,50.493,50.529,33777.5794
2010-04-05 12:00:00,84.11,84.13,84.06,84.06,25437.43633343292,50.523,50.535,50.493,50.493,25437.4363
2010-04-05 12:05:00,84.07,84.12,84.05,84.12,24707.673815670496,50.499,50.529,50.487,50.529,24707.6738
2010-04-05 12:10:00,84.12,84.12,84.08,84.09,47330.31186630551,50.529,50.529,50.505,50.511,47330.3119
2010-04-05 12:15:00,84.09,84.12,84.08,84.12,50457.865513858735,50.511,50.529,50.505,50.529,50457.8655
2010-04-05 12:20:00,84.13,84.32,84.13,84.32,36279.62231161744,50.535,50.6492,50.535,50.6492,36279.6223
2010-04-05 12:25:00,84.3,84.32,84.22,84.22,24394.91845091517,50.6371,50.6492,50.5891,50.5891,24394.9185
2010-04-05 12:30:00,84.22,84.23,84.12,84.14,55774.70671469922,50.5891,50.5951,50.529,50.541,55774.7067
2010-04-05 12:35:00,84.14,84.15,84.07,84.07,51396.1316081247,50.541,50.547,50.499,50.499,51396.1316
2010-04-05 12:40:00,84.07,84.2,84.07,84.2,9174.157366156132,50.499,50.5771,50.499,50.5771,9174.1574
2010-04-05 12:45:00,84.18,84.21,84.12,84.12,24082.16308615985,50.5651,50.5831,50.529,50.529,24082.1631
2010-04-05 12:50:00,84.15,84.27,84.12,84.27,63072.33189232341,50.547,50.6191,50.529,50.6191,63072.3319
2010-04-05 12:55:00,84.26,84.32,84.24,84.29,28669.24176923792,50.6131,50.6492,50.6011,50.6311,28669.2418
2010-04-05 13:00:00,84.27,84.37,84.27,84.37,25124.680968677592,50.6191,50.6792,50.6191,50.6792,25124.681
2010-04-05 13:05:00,84.35,84.36,84.18,84.22,39511.42774742244,50.6672,50.6732,50.5651,50.5891,39511.4277
2010-04-05 13:10:00,84.24,84.41,84.22,84.38,21684.371956369043,50.6011,50.7032,50.5891,50.6852,21684.372
2010-04-05 13:15:00,84.39,84.45,84.34,84.42,70474.20885819939,50.6912,50.7272,50.6612,50.7092,70474.2089
2010-04-05 13:20:00,84.41,84.44,84.36,84.42,37426.39198238695,50.7032,50.7212,50.6732,50.7092,37426.392
2010-04-05 13:25:00,84.42,84.48,84.42,84.47,53585.41916141196,50.7092,50.7453,50.7092,50.7393,53585.4192
2010-04-05 13:30:00,84.48,84.6,84.47,84.56,41804.96708896147,50.7453,50.8173,50.7393,50.7933,41804.9671
2010-04-05 13:35:00,84.56,84.57,84.45,84.48,26062.94706294356,50.7933,50.7993,50.7272,50.7453,26062.9471
2010-04-05 13:40:00,84.46,84.61,84.45,84.58,70891.21601120649,50.7333,50.8234,50.7272,50.8053,70891.216
2010-04-05 13:45:00,84.59,84.61,84.51,84.52,45975.03861903244,50.8113,50.8234,50.7633,50.7693,45975.0386
2010-04-05 13:50:00,84.53,84.64,84.53,84.64,55461.9513499439,50.7753,50.8414,50.7753,50.8414,55461.9513
2010-04-05 13:55:00,84.63,84.63,84.56,84.57,36696.62946462453,50.8354,50.8354,50.7933,50.7993,36696.6295
2010-04-05 14:00:00,84.56,84.59,84.53,84.54,20954.60943860662,50.7933,50.8113,50.7753,50.7813,20954.6094
2010-04-05 14:05:00,84.53,84.62,84.53,84.59,42013.47066546501,50.7753,50.8294,50.7753,50.8113,42013.4707
2010-04-05 14:10:00,84.58,84.64,84.57,84.63,34611.593699589044,50.8053,50.8414,50.7993,50.8354,34611.5937
2010-04-05 14:15:00,84.64,84.74,84.57,84.74,43160.240336234536,50.8414,50.9014,50.7993,50.9014,43160.2403
2010-04-05 14:20:00,84.74,84.75,84.66,84.74,53272.66379665664,50.9014,50.9074,50.8534,50.9014,53272.6638
2010-04-05 14:25:00,84.74,84.88,84.7,84.84,82150.4091423981,50.9014,50.9855,50.8774,50.9615,82150.4091
2010-04-05 14:30:00,84.84,84.88,84.79,84.87,44202.75821875228,50.9615,50.9855,50.9315,50.9795,44202.7582
2010-04-05 14:35:00,84.87,84.89,84.83,84.87,59527.77109176309,50.9795,50.9915,50.9555,50.9795,59527.7711
2010-04-05 14:40:00,84.87,84.91,84.85,84.88,52647.15306714599,50.9795,51.0036,50.9675,50.9855,52647.1531
2010-04-05 14:45:00,84.88,85.04,84.87,85.04,78605.84834183777,50.9855,51.0816,50.9795,51.0816,78605.8483
2010-04-05 14:50:00,85.04,85.08,85.0,85.03,94139.36479135214,51.0816,51.1057,51.0576,51.0756,94139.3648
2010-04-05 14:55:00,85.04,85.05,84.94,84.95,61300.05149204325,51.0816,51.0877,51.0216,51.0276,61300.0515
2010-04-05 15:00:00,84.96,85.02,84.95,85.01,55461.9513499439,51.0336,51.0696,51.0276,51.0636,55461.9513
2010-04-05 15:05:00,85.01,85.02,84.8,84.8,40762.44920644373,51.0636,51.0696,50.9375,50.9375,40762.4492
2010-04-05 15:10:00,84.79,84.93,84.79,84.88,49102.59226658566,50.9315,51.0156,50.9315,50.9855,49102.5923
2010-04-05 15:15:00,84.88,84.94,84.85,84.92,38156.15450014937,50.9855,51.0216,50.9675,51.0096,38156.1545
2010-04-05 15:20:00,84.92,85.02,84.9,85.01,62342.569374561,51.0096,51.0696,50.9975,51.0636,62342.5694
2010-04-05 15:25:00,85.01,85.12,84.98,84.98,63489.33904533051,51.0636,51.1297,51.0456,51.0456,63489.339
2010-04-05 15:30:00,84.99,85.0,84.85,84.85,45975.03861903244,51.0516,51.0576,50.9675,50.9675,45975.0386
2010-04-05 15:35:00,84.85,84.86,84.73,84.75,73289.00714099729,50.9675,50.9735,50.8954,50.9074,73289.0071
2010-04-05 15:40:00,84.75,84.81,84.73,84.74,104460.29182827778,50.9074,50.9435,50.8954,50.9014,104460.2918
2010-04-05 15:45:00,84.75,84.86,84.73,84.82,162632.7896727678,50.9074,50.9735,50.8954,50.9495,162632.7897
2010-04-05 15:50:00,84.82,84.88,84.81,84.85,127916.944184927,50.9495,50.9855,50.9435,50.9675,127916.9442
2010-04-05 15:55:00,84.85,84.85,84.73,84.82,251455.31326327947,50.9675,50.9675,50.8954,50.9495,251455.3133
2010-04-06 09:30:00,84.32,84.7,84.3,84.39,102792.2632162494,50.6492,50.8774,50.6371,50.6912,102792.2632
2010-04-06 09:35:00,84.36,84.79,84.36,84.62,42117.72245371679,50.6732,50.9315,50.6732,50.8294,42117.7225
2010-04-06 09:40:00,84.64,84.64,84.43,84.45,37634.8955588905,50.8414,50.8414,50.7152,50.7272,37634.8956
2010-04-06 09:45:00,84.45,84.68,84.39,84.64,100707.22745121393,50.7272,50.8654,50.6912,50.8414,100707.2275
2010-04-06 09:50:00,84.66,84.97,84.61,84.97,95703.14161512876,50.8534,51.0396,50.8234,51.0396,95703.1416
2010-04-06 09:55:00,84.97,85.18,84.94,85.09,74748.53217652213,51.0396,51.1657,51.0216,51.1117,74748.5322
2010-04-06 10:00:00,85.08,85.09,84.81,84.83,65053.115869107125,51.1057,51.1117,50.9435,50.9555,65053.1159
2010-04-06 10:05:00,84.83,84.88,84.65,84.71,96224.40055638764,50.9555,50.9855,50.8474,50.8834,96224.4006
2010-04-06 10:10:00,84.7,84.81,84.68,84.77,56712.97280896518,50.8774,50.9435,50.8654,50.9195,56712.9728
2010-04-06 10:15:00,84.78,84.83,84.69,84.72,83714.18596617471,50.9255,50.9555,50.8714,50.8894,83714.186
2010-04-06 10:20:00,84.71,84.73,84.5,84.63,91428.818296806,50.8834,50.8954,50.7573,50.8354,91428.8183
2010-04-06 10:25:00,84.65,84.68,84.55,84.6,67033.89984589083,50.8474,50.8654,50.7873,50.8173,67033.8998
2010-04-06 10:30:00,84.57,84.63,84.55,84.58,52334.39770239067,50.7993,50.8354,50.7873,50.8053,52334.3977
2010-04-06 10:35:00,84.6,84.6,84.48,84.51,67450.90699889793,50.8173,50.8173,50.7453,50.7633,67450.907
2010-04-06 10:40:00,84.49,84.55,84.43,84.47,93826.6094265968,50.7513,50.7873,50.7152,50.7393,93826.6094
2010-04-06 10:45:00,84.47,84.47,84.31,84.35,88926.77537876343,50.7393,50.7393,50.6431,50.6672,88926.7754
2010-04-06 10:50:00,84.36,84.6,84.3,84.6,83088.67523666407,50.6732,50.8173,50.6371,50.8173,83088.6752
2010-04-06 10:55:00,84.58,84.7,84.58,84.7,48581.33332532679,50.8053,50.8774,50.8053,50.8774,48581.3333
2010-04-06 11:00:00,84.68,84.77,84.68,84.76,35654.11158210679,50.8654,50.9195,50.8654,50.9135,35654.1116
2010-04-06 11:05:00,84.77,84.77,84.66,84.72,41179.45635945082,50.9195,50.9195,50.8534,50.8894,41179.4564
2010-04-06 11:10:00,84.73,84.74,84.6,84.63,70578.46064645116,50.8954,50.9014,50.8173,50.8354,70578.4606
2010-04-06 11:15:00,84.63,84.7,84.6,84.68,30650.025746021627,50.8354,50.8774,50.8173,50.8654,30650.0257
2010-04-06 11:20:00,84.66,84.76,84.66,84.72,35445.608005603244,50.8534,50.9135,50.8534,50.8894,35445.608
2010-04-06 11:25:00,84.7,84.84,84.7,84.79,55357.69956169212,50.8774,50.9615,50.8774,50.9315,55357.6996
2010-04-06 11:30:00,84.79,84.87,84.74,84.76,25854.44348644001,50.9315,50.9795,50.9014,50.9135,25854.4435
2010-04-06 11:35:00,84.76,84.85,84.68,84.68,30545.77395776985,50.9135,50.9675,50.8654,50.8654,30545.774
2010-04-06 11:40:00,84.69,84.73,84.68,84.69,12822.969954968232,50.8714,50.8954,50.8654,50.8714,12822.97
2010-04-06 11:45:00,84.71,84.81,84.69,84.78,31171.2846872805,50.8834,50.9435,50.8714,50.9255,31171.2847
2010-04-06 11:50:00,84.78,84.79,84.68,84.69,43055.98854798276,50.9255,50.9315,50.8654,50.8714,43055.9885
2010-04-06 11:55:00,84.68,84.71,84.55,84.57,59006.51215050422,50.8654,50.8834,50.7873,50.7993,59006.5122
2010-04-06 12:00:00,84.57,84.76,84.57,84.65,45141.02431301824,50.7993,50.9135,50.7993,50.8474,45141.0243
2010-04-06 12:05:00,84.64,84.66,84.61,84.63,58798.00857400067,50.8414,50.8534,50.8234,50.8354,58798.0086
2010-04-06 12:10:00,84.63,84.7,84.62,84.65,27209.71673371308,50.8354,50.8774,50.8294,50.8474,27209.7167
2010-04-06 12:15:00,84.65,84.72,84.62,84.65,47538.81544280905,50.8474,50.8894,50.8294,50.8474,47538.8154
2010-04-06 12:20:00,84.63,84.69,84.63,84.63,37634.8955588905,50.8354,50.8714,50.8354,50.8354,37634.8956
2010-04-06 12:25:00,84.63,84.69,84.61,84.66,19495.084403081783,50.8354,50.8714,50.8234,50.8534,19495.0844
2010-04-06 12:30:00,84.66,84.69,84.6,84.61,51083.37624336938,50.8534,50.8714,50.8173,50.8234,51083.3762
2010-04-06 12:35:00,84.6,84.63,84.57,84.63,40658.19741819195,50.8173,50.8354,50.7993,50.8354,40658.1974
2010-04-06 12:40:00,84.62,84.7,84.62,84.65,68076.41772840857,50.8294,50.8774,50.8294,50.8474,68076.4177
2010-04-06 12:45:00,84.65,84.65,84.55,84.55,40136.93847693308,50.8474,50.8474,50.7873,50.7873,40136.9385
2010-04-06 12:50:00,84.56,84.56,84.44,84.54,60049.03003302196,50.7933,50.7933,50.7212,50.7813,60049.03
2010-04-06 12:55:00,84.54,84.68,84.53,84.68,28773.493557489688,50.7813,50.8654,50.7753,50.8654,28773.4936
2010-04-06 13:00:00,84.67,84.7,84.63,84.66,27209.71673371308,50.8594,50.8774,50.8354,50.8534,27209.7167
2010-04-06 13:05:00,84.66,84.75,84.6,84.73,53689.67094966373,50.8534,50.9074,50.8173,50.8954,53689.6709
2010-04-06 13:10:00,84.72,84.79,84.69,84.69,19182.32903832646,50.8894,50.9315,50.8714,50.8714,19182.329
2010-04-06 13:15:00,84.68,84.68,84.48,84.5,72767.74819973842,50.8654,50.8654,50.7453,50.7573,72767.7482
2010-04-06 13:20:00,84.5,84.6,84.47,84.55,19807.839767837104,50.7573,50.8173,50.7393,50.7873,19807.8398
2010-04-06 13:25:00,84.55,84.59,84.55,84.56,18452.56652056404,50.7873,50.8113,50.7873,50.7933,18452.5665
2010-04-06 13:30:00,84.57,84.61,84.55,84.55,22726.889838886786,50.7993,50.8234,50.7873,50.7873,22726.8898
2010-04-06 13:35:00,84.55,84.56,84.47,84.47,13969.739625737748,50.7873,50.7933,50.7393,50.7393,13969.7396
2010-04-06 13:40:00,84.48,84.52,84.41,84.42,27835.22746322372,50.7453,50.7693,50.7032,50.7092,27835.2275
2010-04-06 13:45:00,84.44,84.53,84.43,84.5,47747.3190193126,50.7212,50.7753,50.7152,50.7573,47747.319
2010-04-06 13:50:00,84.5,84.59,84.49,84.58,14803.753931751942,50.7573,50.8113,50.7513,50.8053,14803.7539
2010-04-06 13:55:00,84.58,84.6,84.56,84.59,27626.72388672017,50.8053,50.8173,50.7933,50.8113,27626.7239
2010-04-06 14:00:00,84.59,84.74,84.58,84.73,46392.045772039535,50.8113,50.9014,50.8053,50.8954,46392.0458
2010-04-06 14:05:00,84.74,84.82,84.74,84.8,47643.06723106083,50.9014,50.9495,50.9014,50.9375,47643.0672
2010-04-06 14:10:00,84.8,84.87,84.78,84.87,36488.12588812099,50.9375,50.9795,50.9255,50.9795,36488.1259
2010-04-06 14:15:00,84.86,84.96,84.86,84.94,68493.42488141567,50.9735,51.0336,50.9735,51.0216,68493.4249
2010-04-06 14:20:00,84.96,85.02,84.91,84.96,44828.26894826292,51.0336,51.0696,51.0036,51.0336,44828.2689
2010-04-06 14:25:00,84.95,85.02,84.94,85.02,48164.3261723197,51.0276,51.0696,51.0216,51.0696,48164.3262
2010-04-06 14:30:00,85.02,85.06,84.97,85.03,66825.39626938729,51.0696,51.0937,51.0396,51.0756,66825.3963
2010-04-06 14:35:00,85.05,85.16,85.03,85.14,37530.64377063872,51.0877,51.1537,51.0756,51.1417,37530.6438
2010-04-06 14:40:00,85.15,85.16,85.12,85.13,53064.16022015309,51.1477,51.1537,51.1297,51.1357,53064.1602
2010-04-06 14:45:00,85.12,85.13,84.99,85.01,58693.7567857489,51.1297,51.1357,51.0516,51.0636,58693.7568
2010-04-06 14:50:00,85.01,85.07,85.01,85.06,29816.01144000743,51.0636,51.0997,51.0636,51.0937,29816.0114
2010-04-06 14:55:00,85.06,85.1,85.03,85.05,33464.82402881953,51.0937,51.1177,51.0756,51.0877,33464.824
2010-04-06 15:00:00,85.05,85.11,85.01,85.02,45662.28325427712,51.0877,51.1237,51.0636,51.0696,45662.2833
2010-04-06 15:05:00,85.01,85.02,84.98,84.99,59736.27466826664,51.0636,51.0696,51.0456,51.0516,59736.2747
2010-04-06 15:10:00,84.99,85.05,84.99,85.05,33152.06866406421,51.0516,51.0877,51.0516,51.0877,33152.0687
2010-04-06 15:15:00,85.06,85.06,85.0,85.02,45453.77967777357,51.0937,51.0937,51.0576,51.0696,45453.7797
2010-04-06 15:20:00,85.02,85.03,84.92,84.95,91533.0700850578,51.0696,51.0756,51.0096,51.0276,91533.0701
2010-04-06 15:25:00,84.96,85.01,84.94,85.01,79022.85549484487,51.0336,51.0636,51.0216,51.0636,79022.8555
2010-04-06 15:30:00,85.0,85.0,84.94,84.99,75165.53932952923,51.0576,51.0576,51.0216,51.0516,75165.5393
2010-04-06 15:35:00,84.99,85.05,84.98,85.01,122183.0958310794,51.0516,51.0877,51.0456,51.0636,122183.0958
2010-04-06 15:40:00,85.02,85.02,84.93,84.97,100185.96850995504,51.0696,51.0696,51.0156,51.0396,100185.9685
2010-04-06 15:45:00,84.97,84.97,84.89,84.96,79752.61801260729,51.0396,51.0396,50.9915,51.0336,79752.618
2010-04-06 15:50:00,84.95,84.96,84.84,84.9,117179.00999499424,51.0276,51.0336,50.9615,50.9975,117179.01
2010-04-06 15:55:00,84.9,84.93,84.82,84.91,148975.80541178538,50.9975,51.0156,50.9495,51.0036,148975.8054
2010-04-07 09:30:00,84.46,84.49,84.04,84.06,165030.58080255863,50.7333,50.7513,50.481,50.493,165030.5808
2010-04-07 09:35:00,84.06,84.17,84.0,84.04,79439.86264785197,50.493,50.5591,50.4569,50.481,79439.8626
2010-04-07 09:40:00,84.02,84.07,83.87,83.95,123955.37623135957,50.469,50.499,50.3789,50.4269,123955.3762
2010-04-07 09:45:00,83.93,83.97,83.83,83.92,95598.88982687696,50.4149,50.4389,50.3548,50.4089,95598.8898
2010-04-07 09:50:00,83.94,83.98,83.88,83.88,53793.92273791551,50.4209,50.4449,50.3849,50.3849,53793.9227
2010-04-07 09:55:00,83.89,83.9,83.61,83.61,80378.12874211794,50.3909,50.3969,50.2227,50.2227,80378.1287
2010-04-07 10:00:00,83.62,83.62,83.4,83.61,106962.33474632035,50.2287,50.2287,50.0965,50.2227,106962.3347
2010-04-07 10:05:00,83.61,83.85,83.6,83.82,159609.48781346634,50.2227,50.3668,50.2167,50.3488,159609.4878
2010-04-07 10:10:00,83.82,83.92,83.7,83.72,76625.06436505406,50.3488,50.4089,50.2767,50.2887,76625.0644
2010-04-07 10:15:00,83.71,83.8,83.68,83.75,72454.9928349831,50.2827,50.3368,50.2647,50.3068,72454.9928
2010-04-07 10:20:00,83.76,83.81,83.68,83.8,62342.569374561,50.3128,50.3428,50.2647,50.3368,62342.5694
2010-04-07 10:25:00,83.81,83.83,83.68,83.73,66199.88553987665,50.3428,50.3548,50.2647,50.2948,66199.8855
2010-04-07 10:30:00,83.7,83.8,83.64,83.77,104981.55076953664,50.2767,50.3368,50.2407,50.3188,104981.5508
2010-04-07 10:35:00,83.77,83.8,83.57,83.62,86216.2288842173,50.3188,50.3368,50.1986,50.2287,86216.2289
2010-04-07 10:40:00,83.62,83.63,83.23,83.27,127708.44060842344,50.2287,50.2347,49.9944,50.0184,127708.4406
2010-04-07 10:45:00,83.26,83.28,83.08,83.11,92679.8397558273,50.0124,50.0245,49.9043,49.9223,92679.8398
2010-04-07 10:50:00,83.11,83.23,83.07,83.23,110819.650911636,49.9223,49.9944,49.8983,49.9944,110819.6509
2010-04-07 10:55:00,83.21,83.27,83.08,83.26,64740.36050435181,49.9824,50.0184,49.9043,50.0124,64740.3605
2010-04-07 11:00:00,83.27,83.35,83.11,83.22,57755.490691482926,50.0184,50.0665,49.9223,49.9884,57755.4907
2010-04-07 11:05:00,83.2,83.35,83.15,83.35,33673.32760532308,49.9764,50.0665,49.9464,50.0665,33673.3276
2010-04-07 11:10:00,83.36,83.54,83.31,83.54,51917.39054938357,50.0725,50.1806,50.0425,50.1806,51917.3905
2010-04-07 11:15:00,83.55,83.63,83.46,83.6,60361.78539777728,50.1866,50.2347,50.1326,50.2167,60361.7854
2010-04-07 11:20:00,83.61,83.73,83.56,83.71,35654.11158210679,50.2227,50.2948,50.1926,50.2827,35654.1116
2010-04-07 11:25:00,83.71,83.78,83.67,83.72,36383.87409986921,50.2827,50.3248,50.2587,50.2887,36383.8741
2010-04-07 11:30:00,83.73,83.77,83.6,83.6,26688.457792454206,50.2948,50.3188,50.2167,50.2167,26688.4578
2010-04-07 11:35:00,83.59,83.61,83.5,83.59,64844.612292603575,50.2107,50.2227,50.1566,50.2107,64844.6123
2010-04-07 11:40:00,83.59,83.75,83.54,83.72,30337.270381266306,50.2107,50.3068,50.1806,50.2887,30337.2704
2010-04-07 11:45:00,83.73,83.79,83.71,83.71,24499.170239166942,50.2948,50.3308,50.2827,50.2827,24499.1702
2010-04-07 11:50:00,83.72,83.9,83.72,83.87,34715.84548784082,50.2887,50.3969,50.2887,50.3789,34715.8455
2010-04-07 11:55:00,83.87,83.9,83.71,83.73,39615.67953567421,50.3789,50.3969,50.2827,50.2948,39615.6795
2010-04-07 12:00:00,83.74,83.85,83.72,83.79,64636.108716100025,50.3008,50.3668,50.2887,50.3308,64636.1087
2010-04-07 12:05:00,83.77,83.82,83.7,83.75,16680.28612028388,50.3188,50.3488,50.2767,50.3068,16680.2861
2010-04-07 12:10:00,83.77,83.77,83.61,83.64,42638.981394975664,50.3188,50.3188,50.2227,50.2407,42638.9814
2010-04-07 12:15:00,83.66,83.72,83.61,83.61,32839.31329930889,50.2527,50.2887,50.2227,50.2227,32839.3133
2010-04-07 12:20:00,83.61,83.71,83.6,83.65,45975.03861903244,50.2227,50.2827,50.2167,50.2467,45975.0386
2010-04-07 12:25:00,83.65,83.69,83.41,83.41,73810.26608225616,50.2467,50.2707,50.1025,50.1025,73810.2661
2010-04-07 12:30:00,83.42,83.51,83.41,83.47,35028.600852596144,50.1085,50.1626,50.1025,50.1386,35028.6009
2010-04-07 12:35:00,83.47,83.52,83.43,83.5,40970.95278294728,50.1386,50.1686,50.1146,50.1566,40970.9528
2010-04-07 12:40:00,83.5,83.55,83.45,83.48,30441.52216951808,50.1566,50.1866,50.1266,50.1446,30441.5222
2010-04-07 12:45:00,83.47,83.53,83.43,83.43,26062.94706294356,50.1386,50.1746,50.1146,50.1146,26062.9471
2010-04-07 12:50:00,83.44,83.49,83.38,83.42,27730.97567497195,50.1206,50.1506,50.0845,50.1085,27730.9757
2010-04-07 12:55:00,83.42,83.55,83.42,83.55,14803.753931751942,50.1085,50.1866,50.1085,50.1866,14803.7539
2010-04-07 13:00:00,83.57,83.7,83.57,83.63,30962.78111077695,50.1986,50.2767,50.1986,50.2347,30962.7811
2010-04-07 13:05:00,83.64,83.8,83.62,83.72,30650.025746021627,50.2407,50.3368,50.2287,50.2887,30650.0257
2010-04-07 13:10:00,83.72,83.77,83.69,83.74,32318.054358050013,50.2887,50.3188,50.2707,50.3008,32318.0544
2010-04-07 13:15:00,83.71,83.71,83.63,83.69,34507.34191133727,50.2827,50.2827,50.2347,50.2707,34507.3419
2010-04-07 13:20:00,83.69,83.78,83.67,83.69,43368.743912738086,50.2707,50.3248,50.2587,50.2707,43368.7439
2010-04-07 13:25:00,83.7,83.77,83.65,83.72,55253.44777344035,50.2767,50.3188,50.2467,50.2887,55253.4478
2010-04-07 13:30:00,83.72,83.77,83.68,83.74,2681668.749200389,50.2887,50.3188,50.2647,50.3008,2681668.7492
2010-04-07 13:35:00,83.73,83.77,83.56,83.69,50249.36193735519,50.2948,50.3188,50.1926,50.2707,50249.3619
2010-04-07 13:40:00,83.69,83.85,83.69,83.79,28460.738192734367,50.2707,50.3668,50.2707,50.3308,28460.7382
2010-04-07 13:45:00,83.8,83.86,83.73,83.83,50457.865513858735,50.3368,50.3728,50.2948,50.3548,50457.8655
2010-04-07 13:50:00,83.83,83.85,83.77,83.85,23456.652356649203,50.3548,50.3668,50.3188,50.3668,23456.6524
2010-04-07 13:55:00,83.85,83.91,83.78,83.84,33881.83118182663,50.3668,50.4029,50.3248,50.3608,33881.8312
2010-04-07 14:00:00,83.84,83.84,83.69,83.74,40970.95278294728,50.3608,50.3608,50.2707,50.3008,40970.9528
2010-04-07 14:05:00,83.73,83.78,83.72,83.73,28043.73103972727,50.2948,50.3248,50.2887,50.2948,28043.731
2010-04-07 14:10:00,83.73,83.74,83.51,83.51,40866.7009946955,50.2948,50.3008,50.1626,50.1626,40866.701
2010-04-07 14:15:00,83.49,83.64,83.38,83.42,60883.04433903616,50.1506,50.2407,50.0845,50.1085,60883.0443
2010-04-07 14:20:00,83.43,83.43,83.27,83.31,60778.79255078438,50.1146,50.1146,50.0184,50.0425,60778.7926
2010-04-07 14:25:00,83.31,83.31,83.07,83.24,108838.86693485233,50.0425,50.0425,49.8983,50.0004,108838.8669
2010-04-07 14:30:00,83.24,83.25,83.02,83.09,77354.82688281649,50.0004,50.0064,49.8683,49.9103,77354.8269
2010-04-07 14:35:00,83.09,83.27,83.09,83.26,49311.09584308921,49.9103,50.0184,49.9103,50.0124,49311.0958
2010-04-07 14:40:00,83.26,83.27,83.11,83.16,103834.78109876714,50.0124,50.0184,49.9223,49.9524,103834.7811
2010-04-07 14:45:00,83.16,83.18,83.03,83.04,75999.55363554342,49.9524,49.9644,49.8743,49.8803,75999.5536
2010-04-07 14:50:00,83.03,83.14,83.02,83.14,59006.51215050422,49.8743,49.9404,49.8683,49.9404,59006.5122
2010-04-07 14:55:00,83.14,83.14,82.97,83.1,106753.83116981684,49.9404,49.9404,49.8382,49.9163,106753.8312
2010-04-07 15:00:00,83.1,83.1,82.76,82.83,139280.38910437038,49.9163,49.9163,49.7121,49.7541,139280.3891
2010-04-07 15:05:00,82.82,82.82,82.52,82.66,171911.1988271757,49.7481,49.7481,49.5679,49.652,171911.1988
2010-04-07 15:10:00,82.67,82.68,82.56,82.62,98622.19168617844,49.658,49.664,49.592,49.628,98622.1917
2010-04-07 15:15:00,82.6,82.75,82.49,82.71,147933.28752926763,49.616,49.7061,49.5499,49.6821,147933.2875
2010-04-07 15:20:00,82.71,82.79,82.64,82.69,56504.46923246163,49.6821,49.7301,49.64,49.6701,56504.4692
2010-04-07 15:25:00,82.68,82.81,82.66,82.73,91637.32187330956,49.664,49.7421,49.652,49.6941,91637.3219
2010-04-07 15:30:00,82.73,82.73,82.62,82.63,127499.9370319199,49.6941,49.6941,49.628,49.634,127499.937
2010-04-07 15:35:00,82.63,82.78,82.6,82.72,141573.9284459094,49.634,49.7241,49.616,49.6881,141573.9284
2010-04-07 15:40:00,82.72,82.74,82.63,82.69,237694.07721404528,49.6881,49.7001,49.634,49.6701,237694.0772
2010-04-07 15:45:00,82.7,82.72,82.63,82.65,173162.220286197,49.6761,49.6881,49.634,49.646,173162.2203
2010-04-07 15:50:00,82.64,82.78,82.64,82.72,225288.11441208413,49.64,49.7241,49.64,49.6881,225288.1144
2010-04-07 15:55:00,82.72,82.79,82.69,82.79,289819.9713399324,49.6881,49.7301,49.6701,49.7301,289819.9713
2010-04-08 09:30:00,82.56,82.58,82.12,82.31,159922.2431782217,49.592,49.604,49.3277,49.4418,159922.2432
2010-04-08 09:35:00,82.29,82.3,81.97,81.99,85799.2217312102,49.4298,49.4358,49.2376,49.2496,85799.2217
2010-04-08 09:40:00,81.97,81.97,81.67,81.72,128646.7067026894,49.2376,49.2376,49.0574,49.0874,128646.7067
2010-04-08 09:45:00,81.72,81.73,81.56,81.56,92888.34333233084,49.0874,49.0934,48.9913,48.9913,92888.3433
2010-04-08 09:50:00,81.57,81.96,81.5,81.88,112174.92415890908,48.9973,49.2316,48.9552,49.1835,112174.9242
2010-04-08 09:55:00,81.88,81.89,81.57,81.58,73810.26608225616,49.1835,49.1895,48.9973,49.0033,73810.2661
2010-04-08 10:00:00,81.57,81.79,81.55,81.61,125310.64947863264,48.9973,49.1294,48.9853,49.0213,125310.6495
2010-04-08 10:05:00,81.61,81.62,81.27,81.27,189425.4992534738,49.0213,49.0273,48.8171,48.8171,189425.4993
2010-04-08 10:10:00,81.29,81.44,81.25,81.37,118847.03860702264,48.8291,48.9192,48.8051,48.8772,118847.0386
2010-04-08 10:15:00,81.38,81.43,81.29,81.4,85382.2145782031,48.8832,48.9132,48.8291,48.8952,85382.2146
2010-04-08 10:20:00,81.4,81.48,81.35,81.42,124059.62801961134,48.8952,48.9432,48.8651,48.9072,124059.628
2010-04-08 10:25:00,81.43,81.57,81.39,81.5,151165.09296507263,48.9132,48.9973,48.8892,48.9552,151165.093
2010-04-08 10:30:00,81.48,81.65,81.42,81.59,148767.30183528183,48.9432,49.0453,48.9072,49.0093,148767.3018
2010-04-08 10:35:00,81.57,81.67,81.49,81.64,166594.35762633523,48.9973,49.0574,48.9492,49.0393,166594.3576
2010-04-08 10:40:00,81.63,81.65,81.44,81.55,105919.81686380264,49.0333,49.0453,48.9192,48.9853,105919.8169
2010-04-08 10:45:00,81.55,81.73,81.52,81.68,87988.50928449746,48.9853,49.0934,48.9673,49.0634,87988.5093
2010-04-08 10:50:00,81.68,81.87,81.65,81.87,65157.3676573589,49.0634,49.1775,49.0453,49.1775,65157.3677
2010-04-08 10:55:00,81.87,81.97,81.86,81.92,97683.92559191246,49.1775,49.2376,49.1715,49.2075,97683.9256
2010-04-08 11:00:00,81.91,81.99,81.86,81.97,96224.40055638764,49.2015,49.2496,49.1715,49.2376,96224.4006
2010-04-08 11:05:00,81.97,82.03,81.94,81.98,97996.68095666778,49.2376,49.2736,49.2195,49.2436,97996.681
2010-04-08 11:10:00,81.98,82.0,81.94,81.97,49728.10299609631,49.2436,49.2556,49.2195,49.2376,49728.103
2010-04-08 11:15:00,81.96,81.97,81.92,81.95,39928.434900429536,49.2316,49.2376,49.2075,49.2255,39928.4349
2010-04-08 11:20:00,81.94,81.97,81.92,81.94,41179.45635945082,49.2195,49.2376,49.2075,49.2195,41179.4564
2010-04-08 11:25:00,81.93,81.97,81.92,81.94,48685.58511357857,49.2135,49.2376,49.2075,49.2195,48685.5851
2010-04-08 11:30:00,81.94,82.01,81.93,81.99,37217.8884058834,49.2195,49.2616,49.2135,49.2496,37217.8884
2010-04-08 11:35:00,81.98,82.12,81.97,82.1,45870.78683078066,49.2436,49.3277,49.2376,49.3157,45870.7868
2010-04-08 11:40:00,82.1,82.21,82.09,82.2,28981.99713399324,49.3157,49.3817,49.3096,49.3757,28981.9971
2010-04-08 11:45:00,82.19,82.3,82.16,82.3,49936.60657259986,49.3697,49.4358,49.3517,49.4358,49936.6066
2010-04-08 11:50:00,82.29,82.38,82.25,82.37,53585.41916141196,49.4298,49.4838,49.4058,49.4778,53585.4192
2010-04-08 11:55:00,82.36,82.48,82.33,82.44,63489.33904533051,49.4718,49.5439,49.4538,49.5199,63489.339
2010-04-08 12:00:00,82.44,82.47,82.4,82.43,78605.84834183777,49.5199,49.5379,49.4959,49.5139,78605.8483
2010-04-08 12:05:00,82.43,82.43,82.32,82.33,96849.91128589828,49.5139,49.5139,49.4478,49.4538,96849.9113
2010-04-08 12:10:00,82.33,82.35,82.23,82.28,54836.44062043325,49.4538,49.4658,49.3937,49.4238,54836.4406
2010-04-08 12:15:00,82.27,82.3,82.23,82.25,40449.69384168841,49.4178,49.4358,49.3937,49.4058,40449.6938
2010-04-08 12:20:00,82.25,82.49,82.25,82.48,42534.729606723886,49.4058,49.5499,49.4058,49.5439,42534.7296
2010-04-08 12:25:00,82.48,82.51,82.45,82.48,48164.3261723197,49.5439,49.5619,49.5259,49.5439,48164.3262
2010-04-08 12:30:00,82.49,82.53,82.46,82.47,44411.26179525583,49.5499,49.5739,49.5319,49.5379,44411.2618
2010-04-08 12:35:00,82.48,82.57,82.47,82.55,46913.30471329841,49.5439,49.598,49.5379,49.586,46913.3047
2010-04-08 12:40:00,82.55,82.6,82.53,82.59,38364.65807665292,49.586,49.616,49.5739,49.61,38364.6581
2010-04-08 12:45:00,82.57,82.6,82.55,82.59,124685.138749122,49.598,49.616,49.586,49.61,124685.1387
2010-04-08 12:50:00,82.58,82.6,82.5,82.53,38990.168806163565,49.604,49.616,49.5559,49.5739,38990.1688
2010-04-08 12:55:00,82.53,82.58,82.45,82.56,34715.84548784082,49.5739,49.604,49.5259,49.592,34715.8455
2010-04-08 13:00:00,82.57,82.68,82.52,82.67,63176.58368057519,49.598,49.664,49.5679,49.658,63176.5837
2010-04-08 13:05:00,82.67,82.72,82.65,82.67,39198.67238266712,49.658,49.6881,49.646,49.658,39198.6724
2010-04-08 13:10:00,82.67,82.77,82.63,82.72,42117.72245371679,49.658,49.7181,49.634,49.6881,42117.7225
2010-04-08 13:15:00,82.72,82.77,82.71,82.75,28460.738192734367,49.6881,49.7181,49.6821,49.7061,28460.7382
2010-04-08 13:20:00,82.75,82.9,82.74,82.88,57859.74247973471,49.7061,49.7962,49.7001,49.7842,57859.7425
2010-04-08 13:25:00,82.88,82.99,82.88,82.96,67346.65521064616,49.7842,49.8503,49.7842,49.8322,67346.6552
2010-04-08 13:30:00,82.96,83.05,82.88,82.93,59006.51215050422,49.8322,49.8863,49.7842,49.8142,59006.5122
2010-04-08 13:35:00,82.94,83.08,82.93,83.05,36592.37767637276,49.8202,49.9043,49.8142,49.8863,36592.3777
2010-04-08 13:40:00,83.03,83.1,83.03,83.1,48685.58511357857,49.8743,49.9163,49.8743,49.9163,48685.5851
2010-04-08 13:45:00,83.1,83.13,83.07,83.12,45558.03146602534,49.9163,49.9343,49.8983,49.9283,45558.0315
2010-04-08 13:50:00,83.13,83.14,83.02,83.08,60778.79255078438,49.9343,49.9404,49.8683,49.9043,60778.7926
2010-04-08 13:55:00,83.08,83.08,82.88,82.88,46183.54219553599,49.9043,49.9043,49.7842,49.7842,46183.5422
2010-04-08 14:00:00,82.88,82.9,82.78,82.8,61091.5479155397,49.7842,49.7962,49.7241,49.7361,61091.5479
2010-04-08 14:05:00,82.8,82.85,82.76,82.83,35862.61515861034,49.7361,49.7662,49.7121,49.7541,35862.6152
2010-04-08 14:10:00,82.82,82.83,82.74,82.79,53272.66379665664,49.7481,49.7541,49.7001,49.7301,53272.6638
2010-04-08 14:15:00,82.81,82.82,82.76,82.81,35028.600852596144,49.7421,49.7481,49.7121,49.7421,35028.6009
2010-04-08 14:20:00,82.81,82.81,82.71,82.74,38468.90986490469,49.7421,49.7421,49.6821,49.7001,38468.9099
2010-04-08 14:25:00,82.75,82.91,82.74,82.91,63385.08725707874,49.7061,49.8022,49.7001,49.8022,63385.0873
2010-04-08 14:30:00,82.91,82.94,82.81,82.82,38468.90986490469,49.8022,49.8202,49.7421,49.7481,38468.9099
2010-04-08 14:35:00,82.82,82.93,82.81,82.89,45453.77967777357,49.7481,49.8142,49.7421,49.7902,45453.7797
2010-04-08 14:40:00,82.88,82.98,82.85,82.91,55044.9441969368,49.7842,49.8442,49.7662,49.8022,55044.9442
2010-04-08 14:45:00,82.91,83.01,82.88,82.99,73289.00714099729,49.8022,49.8623,49.7842,49.8503,73289.0071
2010-04-08 14:50:00,82.98,83.05,82.93,83.02,48789.83690183034,49.8442,49.8863,49.8142,49.8683,48789.8369
2010-04-08 14:55:00,83.01,83.03,82.92,82.97,25541.68812168469,49.8623,49.8743,49.8082,49.8382,25541.6881
2010-04-08 15:00:00,82.97,83.15,82.93,83.14,69952.94991694052,49.8382,49.9464,49.8142,49.9404,69952.9499
2010-04-08 15:05:00,83.14,83.15,83.05,83.06,62759.57652756809,49.9404,49.9464,49.8863,49.8923,62759.5765
2010-04-08 15:10:00,83.07,83.1,83.0,83.0,52751.40485539776,49.8983,49.9163,49.8563,49.8563,52751.4049
2010-04-08 15:15:00,83.0,83.12,82.99,83.12,52230.14591413889,49.8563,49.9283,49.8503,49.9283,52230.1459
2010-04-08 15:20:00,83.12,83.14,83.04,83.09,47121.80828980196,49.9283,49.9404,49.8803,49.9103,47121.8083
2010-04-08 15:25:00,83.09,83.11,82.97,83.05,93826.6094265968,49.9103,49.9223,49.8382,49.8863,93826.6094
2010-04-08 15:30:00,83.05,83.16,83.01,83.16,67659.41057540147,49.8863,49.9524,49.8623,49.9524,67659.4106
2010-04-08 15:35:00,83.15,83.23,83.14,83.23,100915.73102771748,49.9464,49.9944,49.9404,49.9944,100915.731
2010-04-08 15:40:00,83.22,83.24,83.1,83.12,93305.35048533794,49.9884,50.0004,49.9163,49.9283,93305.3505
2010-04-08 15:45:00,83.12,83.12,83.02,83.04,92367.08439107196,49.9283,49.9283,49.8683,49.8803,92367.0844
2010-04-08 15:50:00,83.04,83.06,82.96,82.96,90282.04862603649,49.8803,49.8923,49.8322,49.8322,90282.0486
2010-04-08 15:55:00,82.97,83.08,82.96,83.06,163154.0486140267,49.8382,49.9043,49.8322,49.8923,163154.0486
2010-04-09 09:30:00,83.08,83.37,82.63,83.29,106649.57938156504,49.9043,50.0785,49.634,50.0305,106649.5794
2010-04-09 09:35:00,83.25,83.33,83.17,83.23,47747.3190193126,50.0064,50.0545,49.9584,49.9944,47747.319
2010-04-09 09:40:00,83.22,83.38,83.19,83.21,88092.76107274923,49.9884,50.0845,49.9704,49.9824,88092.7611
2010-04-09 09:45:00,83.22,83.29,82.93,82.96,78605.84834183777,49.9884,50.0305,49.8142,49.8322,78605.8483
2010-04-09 09:50:00,82.96,83.23,82.95,83.22,46600.549348543085,49.8322,49.9944,49.8262,49.9884,46600.5493
2010-04-09 09:55:00,83.22,83.5,83.15,83.38,94452.12015610746,49.9884,50.1566,49.9464,50.0845,94452.1202
2010-04-09 10:00:00,83.39,83.53,83.38,83.4,59840.52645651841,50.0905,50.1746,50.0845,50.0965,59840.5265
2010-04-09 10:05:00,83.4,83.43,83.28,83.35,73497.51071750085,50.0965,50.1146,50.0245,50.0665,73497.5107
2010-04-09 10:10:00,83.35,83.36,83.24,83.24,59840.52645651841,50.0665,50.0725,50.0004,50.0004,59840.5265
2010-04-09 10:15:00,83.22,83.29,83.16,83.16,50145.110149103406,49.9884,50.0305,49.9524,49.9524,50145.1101
2010-04-09 10:20:00,83.18,83.21,83.09,83.09,48894.08869008212,49.9644,49.9824,49.9103,49.9103,48894.0887
2010-04-09 10:25:00,83.12,83.15,82.81,82.91,102688.01142799764,49.9283,49.9464,49.7421,49.8022,102688.0114
2010-04-09 10:30:00,82.91,83.03,82.64,82.66,110402.64375862892,49.8022,49.8743,49.64,49.652,110402.6438
2010-04-09 10:35:00,82.67,82.73,82.53,82.65,127708.44060842344,49.658,49.6941,49.5739,49.646,127708.4406
2010-04-09 10:40:00,82.67,82.73,82.58,82.67,114364.21171219634,49.658,49.6941,49.604,49.658,114364.2117
2010-04-09 10:45:00,82.67,82.76,82.62,82.63,96328.6523446394,49.658,49.7121,49.628,49.634,96328.6523
2010-04-09 10:50:00,82.63,82.68,82.55,82.6,76833.56794155762,49.634,49.664,49.586,49.616,76833.5679
2010-04-09 10:55:00,82.6,82.61,82.39,82.42,87675.75391974213,49.616,49.622,49.4898,49.5079,87675.7539
2010-04-09 11:00:00,82.43,82.44,82.2,82.22,165239.08437906217,49.5139,49.5199,49.3757,49.3877,165239.0844
2010-04-09 11:05:00,82.23,82.27,82.14,82.18,67555.1587871497,49.3937,49.4178,49.3397,49.3637,67555.1588
2010-04-09 11:10:00,82.19,82.2,82.1,82.15,122183.0958310794,49.3697,49.3757,49.3157,49.3457,122183.0958
2010-04-09 11:15:00,82.16,82.21,82.12,82.14,98100.93274491956,49.3517,49.3817,49.3277,49.3397,98100.9327
2010-04-09 11:20:00,82.14,82.19,82.1,82.15,57338.48353847583,49.3397,49.3697,49.3157,49.3457,57338.4835
2010-04-09 11:25:00,82.16,82.36,82.15,82.36,62759.57652756809,49.3517,49.4718,49.3457,49.4718,62759.5765
2010-04-09 11:30:00,82.35,82.45,82.32,82.44,69327.43918742987,49.4658,49.5259,49.4478,49.5199,69327.4392
2010-04-09 11:35:00,82.44,82.44,82.35,82.42,82775.91987190874,49.5199,49.5199,49.4658,49.5079,82775.9199
2010-04-09 11:40:00,82.41,82.48,82.39,82.44,49311.09584308921,49.5019,49.5439,49.4898,49.5199,49311.0958
2010-04-09 11:45:00,82.44,82.49,82.44,82.45,56504.46923246163,49.5199,49.5499,49.5199,49.5259,56504.4692
2010-04-09 11:50:00,82.45,82.49,82.45,82.48,54836.44062043325,49.5259,49.5499,49.5259,49.5439,54836.4406
2010-04-09 11:55:00,82.47,82.49,82.4,82.48,58276.7496327418,49.5379,49.5499,49.4959,49.5439,58276.7496
2010-04-09 12:00:00,82.48,82.64,82.48,82.63,43994.25464224873,49.5439,49.64,49.5439,49.634,43994.2546
2010-04-09 12:05:00,82.63,82.73,82.63,82.73,42638.981394975664,49.634,49.6941,49.634,49.6941,42638.9814
2010-04-09 12:10:00,82.73,82.76,82.72,82.76,44307.01000700405,49.6941,49.7121,49.6881,49.7121,44307.01
2010-04-09 12:15:00,82.76,82.76,82.72,82.73,22935.39341539033,49.7121,49.7121,49.6881,49.6941,22935.3934
2010-04-09 12:20:00,82.72,82.76,82.71,82.72,58485.25320924535,49.6881,49.7121,49.6821,49.6881,58485.2532
2010-04-09 12:25:00,82.72,82.75,82.71,82.74,33256.32045231598,49.6881,49.7061,49.6821,49.7001,33256.3205
2010-04-09 12:30:00,82.75,82.81,82.74,82.8,34924.34906434437,49.7061,49.7421,49.7001,49.7361,34924.3491
2010-04-09 12:35:00,82.79,83.02,82.79,83.0,95494.6380386252,49.7301,49.8683,49.7301,49.8563,95494.638
2010-04-09 12:40:00,82.99,83.05,82.79,82.8,69952.94991694052,49.8503,49.8863,49.7301,49.7361,69952.9499
2010-04-09 12:45:00,82.79,82.81,82.74,82.75,24499.170239166942,49.7301,49.7421,49.7001,49.7061,24499.1702
2010-04-09 12:50:00,82.76,82.77,82.7,82.73,27001.213157209528,49.7121,49.7181,49.6761,49.6941,27001.2132
2010-04-09 12:55:00,82.73,82.8,82.71,82.78,17305.796849794522,49.6941,49.7361,49.6821,49.7241,17305.7968
2010-04-09 13:00:00,82.78,82.81,82.61,82.63,33569.0758170713,49.7241,49.7421,49.622,49.634,33569.0758
2010-04-09 13:05:00,82.63,82.68,82.55,82.56,27730.97567497195,49.634,49.664,49.586,49.592,27730.9757
2010-04-09 13:10:00,82.56,82.66,82.51,82.66,21997.127321124364,49.592,49.652,49.5619,49.652,21997.1273
2010-04-09 13:15:00,82.66,82.7,82.58,82.68,21892.87553287259,49.652,49.6761,49.604,49.664,21892.8755
2010-04-09 13:20:00,82.68,82.75,82.68,82.73,18452.56652056404,49.664,49.7061,49.664,49.6941,18452.5665
2010-04-09 13:25:00,82.74,82.82,82.74,82.81,11467.696707695166,49.7001,49.7481,49.7001,49.7421,11467.6967
2010-04-09 13:30:00,82.82,82.83,82.76,82.82,16367.530755528556,49.7481,49.7541,49.7121,49.7481,16367.5308
2010-04-09 13:35:00,82.82,82.83,82.79,82.79,17305.796849794522,49.7481,49.7541,49.7301,49.7301,17305.7968
2010-04-09 13:40:00,82.78,82.83,82.73,82.81,25333.18454518114,49.7241,49.7541,49.6941,49.7421,25333.1845
2010-04-09 13:45:00,82.82,82.82,82.68,82.69,16263.27896727678,49.7481,49.7481,49.664,49.6701,16263.279
2010-04-09 13:50:00,82.69,82.69,82.6,82.6,26688.457792454206,49.6701,49.6701,49.616,49.616,26688.4578
2010-04-09 13:55:00,82.6,82.6,82.44,82.44,32735.06151105712,49.616,49.616,49.5199,49.5199,32735.0615
2010-04-09 14:00:00,82.43,82.44,82.36,82.4,48789.83690183034,49.5139,49.5199,49.4718,49.4959,48789.8369
2010-04-09 14:05:00,82.41,82.69,82.41,82.68,32735.06151105712,49.5019,49.6701,49.5019,49.664,32735.0615
2010-04-09 14:10:00,82.69,82.88,82.68,82.72,51187.62803162115,49.6701,49.7842,49.664,49.6881,51187.628
2010-04-09 14:15:00,82.72,82.8,82.7,82.74,28043.73103972727,49.6881,49.7361,49.6761,49.7001,28043.731
2010-04-09 14:20:00,82.72,82.75,82.7,82.71,17931.30757930517,49.6881,49.7061,49.6761,49.6821,17931.3076
2010-04-09 14:25:00,82.73,82.85,82.72,82.77,27209.71673371308,49.6941,49.7662,49.6881,49.7181,27209.7167
2010-04-09 14:30:00,82.79,82.79,82.71,82.75,16471.78254378033,49.7301,49.7301,49.6821,49.7061,16471.7825
2010-04-09 14:35:00,82.75,82.79,82.72,82.75,20016.34334434065,49.7061,49.7301,49.6881,49.7061,20016.3433
2010-04-09 14:40:00,82.76,82.78,82.74,82.75,22518.38626238324,49.7121,49.7241,49.7001,49.7061,22518.3863
2010-04-09 14:45:00,82.75,82.8,82.74,82.76,27522.4720984684,49.7061,49.7361,49.7001,49.7121,27522.4721
2010-04-09 14:50:00,82.76,82.78,82.7,82.73,28460.738192734367,49.7121,49.7241,49.6761,49.6941,28460.7382
2010-04-09 14:55:00,82.73,82.75,82.63,82.7,38364.65807665292,49.6941,49.7061,49.634,49.6761,38364.6581
2010-04-09 15:00:00,82.7,82.71,82.66,82.66,32109.550781546463,49.6761,49.6821,49.652,49.652,32109.5508
2010-04-09 15:05:00,82.66,82.66,82.49,82.55,45453.77967777357,49.652,49.652,49.5499,49.586,45453.7797
2010-04-09 15:10:00,82.55,82.66,82.55,82.66,17618.552214549847,49.586,49.652,49.586,49.652,17618.5522
2010-04-09 15:15:00,82.65,82.74,82.63,82.73,24082.16308615985,49.646,49.7001,49.634,49.6941,24082.1631
2010-04-09 15:20:00,82.73,82.74,82.55,82.56,57338.48353847583,49.6941,49.7001,49.586,49.592,57338.4835
2010-04-09 15:25:00,82.55,82.7,82.55,82.69,49936.60657259986,49.586,49.6761,49.586,49.6701,49936.6066
2010-04-09 15:30:00,82.7,82.84,82.68,82.81,59319.26751525954,49.6761,49.7602,49.664,49.7421,59319.2675
2010-04-09 15:35:00,82.81,82.84,82.76,82.82,56921.47638546873,49.7421,49.7602,49.7121,49.7481,56921.4764
2010-04-09 15:40:00,82.83,82.87,82.79,82.82,69952.94991694052,49.7541,49.7782,49.7301,49.7481,69952.9499
2010-04-09 15:45:00,82.82,82.96,82.82,82.91,97371.17022715714,49.7481,49.8322,49.7481,49.8022,97371.1702
2010-04-09 15:50:00,82.91,83.08,82.91,83.06,88197.012861001,49.8022,49.9043,49.8022,49.8923,88197.0129
2010-04-09 15:55:00,83.06,83.06,82.95,82.99,135006.06578604763,49.8923,49.8923,49.8262,49.8503,135006.0658
2010-04-12 09:30:00,83.17,83.3,82.79,82.94,94869.12730911456,49.9584,50.0365,49.7301,49.8202,94869.1273
2010-04-12 09:35:00,82.91,83.16,82.91,82.99,85277.96278995133,49.8022,49.9524,49.8022,49.8503,85277.9628
2010-04-12 09:40:00,82.99,83.14,82.91,83.07,51604.63518462825,49.8503,49.9404,49.8022,49.8983,51604.6352
2010-04-12 09:45:00,83.07,83.15,83.0,83.04,53376.91558490841,49.8983,49.9464,49.8563,49.8803,53376.9156
2010-04-12 09:50:00,83.04,83.24,82.86,82.9,92471.33617932376,49.8803,50.0004,49.7722,49.7962,92471.3362
2010-04-12 09:55:00,82.9,83.08,82.9,83.0,57651.23890323116,49.7962,49.9043,49.7962,49.8563,57651.2389
2010-04-12 10:00:00,83.0,83.07,82.97,83.05,48998.34047833389,49.8563,49.8983,49.8382,49.8863,48998.3405
2010-04-12 10:05:00,83.05,83.1,83.01,83.08,57234.231750224055,49.8863,49.9163,49.8623,49.9043,57234.2318
2010-04-12 10:10:00,83.09,83.21,83.08,83.2,62134.06579805745,49.9103,49.9824,49.9043,49.9764,62134.0658
2010-04-12 10:15:00,83.21,83.21,83.09,83.1,35549.859793855016,49.9824,49.9824,49.9103,49.9163,35549.8598
2010-04-12 10:20:00,83.12,83.37,83.12,83.3,58798.00857400067,49.9283,50.0785,49.9283,50.0365,58798.0086
2010-04-12 10:25:00,83.29,83.31,83.17,83.21,47330.31186630551,50.0305,50.0425,49.9584,49.9824,47330.3119
2010-04-12 10:30:00,83.21,83.31,83.17,83.31,44724.01716001115,49.9824,50.0425,49.9584,50.0425,44724.0172
2010-04-12 10:35:00,83.31,83.31,83.14,83.18,37217.8884058834,50.0425,50.0425,49.9404,49.9644,37217.8884
2010-04-12 10:40:00,83.21,83.36,83.21,83.23,35758.363370358566,49.9824,50.0725,49.9824,49.9944,35758.3634
2010-04-12 10:45:00,83.23,83.3,83.21,83.24,25958.695274691785,49.9944,50.0365,49.9824,50.0004,25958.6953
2010-04-12 10:50:00,83.25,83.33,83.17,83.17,31171.2846872805,50.0064,50.0545,49.9584,49.9584,31171.2847
2010-04-12 10:55:00,83.17,83.22,83.1,83.14,50457.865513858735,49.9584,49.9884,49.9163,49.9404,50457.8655
2010-04-12 11:00:00,83.14,83.29,83.13,83.27,28147.982827979045,49.9404,50.0305,49.9343,50.0184,28147.9828
2010-04-12 11:05:00,83.27,83.39,83.25,83.36,20537.602285599525,50.0184,50.0905,50.0064,50.0725,20537.6023
2010-04-12 11:10:00,83.38,83.46,83.36,83.42,51396.1316081247,50.0845,50.1326,50.0725,50.1085,51396.1316
2010-04-12 11:15:00,83.42,83.43,83.17,83.17,36905.13304112808,50.1085,50.1146,49.9584,49.9584,36905.133
2010-04-12 11:20:00,83.17,83.29,83.14,83.26,52855.65664364954,49.9584,50.0305,49.9404,50.0124,52855.6566
2010-04-12 11:25:00,83.26,83.28,83.14,83.14,23769.407721404525,50.0124,50.0245,49.9404,49.9404,23769.4077
2010-04-12 11:30:00,83.14,83.16,83.07,83.09,41909.21887721324,49.9404,49.9524,49.8983,49.9103,41909.2189
2010-04-12 11:35:00,83.1,83.22,83.1,83.21,29920.26322825921,49.9163,49.9884,49.9163,49.9824,29920.2632
2010-04-12 11:40:00,83.22,83.27,83.15,83.17,22414.13447413146,49.9884,50.0184,49.9464,49.9584,22414.1345
2010-04-12 11:45:00,83.14,83.15,83.02,83.05,34090.33475833017,49.9404,49.9464,49.8683,49.8863,34090.3348
2010-04-12 11:50:00,83.05,83.14,83.05,83.08,43785.75106574518,49.8863,49.9404,49.8863,49.9043,43785.7511
2010-04-12 11:55:00,83.05,83.06,82.96,83.03,30962.78111077695,49.8863,49.8923,49.8322,49.8743,30962.7811
2010-04-12 12:00:00,83.04,83.15,83.04,83.14,34715.84548784082,49.8803,49.9464,49.8803,49.9404,34715.8455
2010-04-12 12:05:00,83.12,83.14,83.0,83.04,22831.14162713856,49.9283,49.9404,49.8563,49.8803,22831.1416
2010-04-12 12:10:00,83.05,83.07,83.03,83.07,8235.891271890165,49.8863,49.8983,49.8743,49.8983,8235.8913
2010-04-12 12:15:00,83.07,83.08,82.97,82.97,26271.450639447103,49.8983,49.9043,49.8382,49.8382,26271.4506
2010-04-12 12:20:00,82.97,83.03,82.96,83.0,27835.22746322372,49.8382,49.8743,49.8322,49.8563,27835.2275
2010-04-12 12:25:00,83.01,83.05,82.98,83.01,25333.18454518114,49.8623,49.8863,49.8442,49.8623,25333.1845
2010-04-12 12:30:00,83.0,83.05,82.99,83.03,15220.76108475904,49.8563,49.8863,49.8503,49.8743,15220.7611
2010-04-12 12:35:00,83.05,83.07,83.02,83.05,28564.98998098614,49.8863,49.8983,49.8683,49.8863,28564.99
2010-04-12 12:40:00,83.05,83.11,83.02,83.09,29503.25607525211,49.8863,49.9223,49.8683,49.9103,29503.2561
2010-04-12 12:45:00,83.1,83.14,83.09,83.09,16576.034332032104,49.9163,49.9404,49.9103,49.9103,16576.0343
2010-04-12 12:50:00,83.1,83.18,83.05,83.18,15533.516449514362,49.9163,49.9644,49.8863,49.9644,15533.5164
2010-04-12 12:55:00,83.19,83.21,83.14,83.21,19390.832614830008,49.9704,49.9824,49.9404,49.9824,19390.8326
2010-04-12 13:00:00,83.21,83.37,83.21,83.34,31171.2846872805,49.9824,50.0785,49.9824,50.0605,31171.2847
2010-04-12 13:05:00,83.35,83.42,83.32,83.34,91116.06293205069,50.0665,50.1085,50.0485,50.0605,91116.0629
2010-04-12 13:10:00,83.33,83.33,83.28,83.3,19286.58082657824,50.0545,50.0545,50.0245,50.0365,19286.5808
2010-04-12 13:15:00,83.29,83.29,83.21,83.22,67450.90699889793,50.0305,50.0305,49.9824,49.9884,67450.907
2010-04-12 13:20:00,83.25,83.26,83.23,83.25,57442.735326727605,50.0064,50.0124,49.9944,50.0064,57442.7353
2010-04-12 13:25:00,83.26,83.29,83.15,83.16,52751.40485539776,50.0124,50.0305,49.9464,49.9524,52751.4049
2010-04-12 13:30:00,83.16,83.29,83.16,83.25,32213.80256979824,49.9524,50.0305,49.9524,50.0064,32213.8026
2010-04-12 13:35:00,83.25,83.31,83.23,83.29,23248.148780145657,50.0064,50.0425,49.9944,50.0305,23248.1488
2010-04-12 13:40:00,83.29,83.29,83.2,83.21,23977.911297908075,50.0305,50.0305,49.9764,49.9824,23977.9113
2010-04-12 13:45:00,83.21,83.24,83.14,83.17,68076.41772840857,49.9824,50.0004,49.9404,49.9584,68076.4177
2010-04-12 13:50:00,83.17,83.25,83.14,83.16,55878.95850295099,49.9584,50.0064,49.9404,49.9524,55878.9585
2010-04-12 13:55:00,83.17,83.2,83.07,83.09,46600.549348543085,49.9584,49.9764,49.8983,49.9103,46600.5493
2010-04-12 14:00:00,83.09,83.21,83.08,83.11,39928.434900429536,49.9103,49.9824,49.9043,49.9223,39928.4349
2010-04-12 14:05:00,83.1,83.15,82.93,82.94,88509.76822575633,49.9163,49.9464,49.8142,49.8202,88509.7682
2010-04-12 14:10:00,82.94,83.0,82.9,82.93,79752.61801260729,49.8202,49.8563,49.7962,49.8142,79752.618
2010-04-12 14:15:00,82.93,83.07,82.9,82.9,103000.76679275294,49.8142,49.8983,49.7962,49.7962,103000.7668
2010-04-12 14:20:00,82.9,83.03,82.9,83.02,13344.228896227103,49.7962,49.8743,49.7962,49.8683,13344.2289
2010-04-12 14:25:00,83.02,83.09,83.01,83.01,43890.00285399696,49.8683,49.9103,49.8623,49.8623,43890.0029
2010-04-12 14:30:00,83.01,83.1,83.0,83.07,126665.9227259057,49.8623,49.9163,49.8563,49.8983,126665.9227
2010-04-12 14:35:00,83.07,83.1,83.05,83.1,42534.729606723886,49.8983,49.9163,49.8863,49.9163,42534.7296
2010-04-12 14:40:00,83.1,83.12,83.01,83.08,47747.3190193126,49.9163,49.9283,49.8623,49.9043,47747.319
2010-04-12 14:45:00,83.09,83.15,83.09,83.14,53481.16737316018,49.9103,49.9464,49.9103,49.9404,53481.1674
2010-04-12 14:50:00,83.15,83.21,83.14,83.21,53168.41200840486,49.9464,49.9824,49.9404,49.9824,53168.412
2010-04-12 14:55:00,83.21,83.22,83.14,83.15,81733.401989391,49.9824,49.9884,49.9404,49.9464,81733.402
2010-04-12 15:00:00,83.14,83.15,82.97,82.97,175038.75247472894,49.9404,49.9464,49.8382,49.8382,175038.7525
2010-04-12 15:05:00,82.96,83.12,82.96,83.08,55670.45492644744,49.8322,49.9283,49.8322,49.9043,55670.4549
2010-04-12 15:10:00,83.08,83.18,83.06,83.18,49519.59941959276,49.9043,49.9644,49.8923,49.9644,49519.5994
2010-04-12 15:15:00,83.18,83.18,83.0,83.13,63280.83546882696,49.9644,49.9644,49.8563,49.9343,63280.8355
2010-04-12 15:20:00,83.14,83.14,82.95,82.98,70995.46779945826,49.9404,49.9404,49.8262,49.8442,70995.4678
2010-04-12 15:25:00,82.99,83.13,82.98,83.12,81941.90556589456,49.8503,49.9343,49.8442,49.9283,81941.9056
2010-04-12 15:30:00,83.11,83.12,83.05,83.06,84235.44490743359,49.9223,49.9283,49.8863,49.8923,84235.4449
2010-04-12 15:35:00,83.06,83.12,83.04,83.11,61508.5550685468,49.8923,49.9283,49.8803,49.9223,61508.5551
2010-04-12 15:40:00,83.1,83.12,82.99,83.02,72976.25177624197,49.9163,49.9283,49.8503,49.8683,72976.2518
2010-04-12 15:45:00,83.01,83.11,82.95,83.1,105190.0543460402,49.8623,49.9223,49.8262,49.9163,105190.0543
2010-04-12 15:50:00,83.1,83.15,83.01,83.14,130314.7353147178,49.9163,49.9464,49.8623,49.9404,130314.7353
2010-04-12 15:55:00,83.15,83.25,83.14,83.22,200997.4477494208,49.9464,50.0064,49.9404,49.9884,200997.4477
2010-04-13 09:30:00,82.82,83.13,82.73,82.77,91220.31472030246,49.7481,49.9343,49.6941,49.7181,91220.3147
2010-04-13 09:35:00,82.77,82.77,82.44,82.52,64010.59798658938,49.7181,49.7181,49.5199,49.5679,64010.598
2010-04-13 09:40:00,82.5,82.52,82.33,82.35,157107.44489542377,49.5559,49.5679,49.4538,49.4658,157107.4449
2010-04-13 09:45:00,82.34,82.52,82.29,82.49,72246.48925847955,49.4598,49.5679,49.4298,49.5499,72246.4893
2010-04-13 09:50:00,82.49,82.68,82.32,82.32,105919.81686380264,49.5499,49.664,49.4478,49.4478,105919.8169
2010-04-13 09:55:00,82.32,82.49,82.32,82.34,87258.74676673504,49.4478,49.5499,49.4478,49.4598,87258.7468
2010-04-13 10:00:00,82.33,82.34,82.12,82.28,75165.53932952923,49.4538,49.4598,49.3277,49.4238,75165.5393
2010-04-13 10:05:00,82.28,82.33,82.17,82.18,61195.79970379148,49.4238,49.4538,49.3577,49.3637,61195.7997
2010-04-13 10:10:00,82.17,82.28,82.15,82.26,65470.12302211423,49.3577,49.4238,49.3457,49.4118,65470.123
2010-04-13 10:15:00,82.26,82.3,82.11,82.12,44307.01000700405,49.4118,49.4358,49.3217,49.3277,44307.01
2010-04-13 10:20:00,82.11,82.11,81.76,81.78,77354.82688281649,49.3217,49.3217,49.1114,49.1234,77354.8269
2010-04-13 10:25:00,81.79,81.8,81.62,81.63,70057.20170519229,49.1294,49.1354,49.0273,49.0333,70057.2017
2010-04-13 10:30:00,81.62,81.65,81.53,81.61,73393.25892924906,49.0273,49.0453,48.9733,49.0213,73393.2589
2010-04-13 10:35:00,81.63,81.64,81.44,81.49,79752.61801260729,49.0333,49.0393,48.9192,48.9492,79752.618
2010-04-13 10:40:00,81.49,81.54,81.4,81.45,101541.24175722813,48.9492,48.9793,48.8952,48.9252,101541.2418
2010-04-13 10:45:00,81.45,81.46,81.33,81.33,72976.25177624197,48.9252,48.9312,48.8531,48.8531,72976.2518
2010-04-13 10:50:00,81.33,81.5,81.28,81.49,74123.02144701149,48.8531,48.9552,48.8231,48.9492,74123.0214
2010-04-13 10:55:00,81.49,81.54,81.48,81.5,29816.01144000743,48.9492,48.9793,48.9432,48.9552,29816.0114
2010-04-13 11:00:00,81.49,81.56,81.42,81.5,27626.72388672017,48.9492,48.9913,48.9072,48.9552,27626.7239
2010-04-13 11:05:00,81.5,81.62,81.43,81.43,58485.25320924535,48.9552,49.0273,48.9132,48.9132,58485.2532
2010-04-13 11:10:00,81.42,81.48,81.33,81.45,68910.43203442277,48.9072,48.9432,48.8531,48.9252,68910.432
2010-04-13 11:15:00,81.46,81.54,81.43,81.5,31171.2846872805,48.9312,48.9793,48.9132,48.9552,31171.2847
2010-04-13 11:20:00,81.5,81.65,81.48,81.5,53898.17452616728,48.9552,49.0453,48.9432,48.9552,53898.1745
2010-04-13 11:25:00,81.5,81.63,81.47,81.59,37113.63661763163,48.9552,49.0333,48.9372,49.0093,37113.6366
2010-04-13 11:30:00,81.61,81.73,81.61,81.72,45349.52788952179,49.0213,49.0934,49.0213,49.0874,45349.5279
2010-04-13 11:35:00,81.73,81.77,81.69,81.76,48372.82974882325,49.0934,49.1174,49.0694,49.1114,48372.8297
2010-04-13 11:40:00,81.74,81.84,81.74,81.81,63489.33904533051,49.0994,49.1595,49.0994,49.1415,63489.339
2010-04-13 11:45:00,81.8,81.8,81.65,81.7,42430.477818472114,49.1354,49.1354,49.0453,49.0754,42430.4778
2010-04-13 11:50:00,81.71,81.73,81.7,81.72,47643.06723106083,49.0814,49.0934,49.0754,49.0874,47643.0672
2010-04-13 11:55:00,81.72,81.73,81.63,81.64,68076.41772840857,49.0874,49.0934,49.0333,49.0393,68076.4177
2010-04-13 12:00:00,81.65,81.67,81.55,81.56,21163.11301511017,49.0453,49.0574,48.9853,48.9913,21163.113
2010-04-13 12:05:00,81.56,81.67,81.55,81.65,19495.084403081783,48.9913,49.0574,48.9853,49.0453,19495.0844
2010-04-13 12:10:00,81.67,81.79,81.66,81.72,29086.248922245013,49.0574,49.1294,49.0514,49.0874,29086.2489
2010-04-13 12:15:00,81.73,81.78,81.7,81.78,52647.15306714599,49.0934,49.1234,49.0754,49.1234,52647.1531
2010-04-13 12:20:00,81.78,81.8,81.76,81.77,43368.743912738086,49.1234,49.1354,49.1114,49.1174,43368.7439
2010-04-13 12:25:00,81.77,81.86,81.77,81.83,46913.30471329841,49.1174,49.1715,49.1174,49.1535,46913.3047
2010-04-13 12:30:00,81.83,81.9,81.8,81.87,66929.64805763906,49.1535,49.1955,49.1354,49.1775,66929.6481
2010-04-13 12:35:00,81.86,81.95,81.86,81.93,36175.37052336566,49.1715,49.2255,49.1715,49.2135,36175.3705
2010-04-13 12:40:00,81.93,82.0,81.9,81.92,21892.87553287259,49.2135,49.2556,49.1955,49.2075,21892.8755
2010-04-13 12:45:00,81.9,81.91,81.8,81.83,57859.74247973471,49.1955,49.2015,49.1354,49.1535,57859.7425
2010-04-13 12:50:00,81.83,81.92,81.82,81.89,52542.90127889421,49.1535,49.2075,49.1475,49.1895,52542.9013
2010-04-13 12:55:00,81.89,82.01,81.89,81.97,51187.62803162115,49.1895,49.2616,49.1895,49.2376,51187.628
2010-04-13 13:00:00,81.97,81.97,81.88,81.91,17827.055791053393,49.2376,49.2376,49.1835,49.2015,17827.0558
2010-04-13 13:05:00,81.91,81.91,81.85,81.9,21788.62374462081,49.2015,49.2015,49.1655,49.1955,21788.6237
2010-04-13 13:10:00,81.9,82.05,81.9,82.0,47330.31186630551,49.1955,49.2856,49.1955,49.2556,47330.3119
2010-04-13 13:15:00,82.01,82.06,81.97,82.04,49519.59941959276,49.2616,49.2916,49.2376,49.2796,49519.5994
2010-04-13 13:20:00,82.03,82.16,82.03,82.08,93305.35048533794,49.2736,49.3517,49.2736,49.3036,93305.3505
2010-04-13 13:25:00,82.08,82.08,81.98,82.0,29190.500710496788,49.3036,49.3036,49.2436,49.2556,29190.5007
2010-04-13 13:30:00,81.99,82.08,81.98,82.08,33464.82402881953,49.2496,49.3036,49.2436,49.3036,33464.824
2010-04-13 13:35:00,82.07,82.14,82.04,82.14,45245.27610127002,49.2976,49.3397,49.2796,49.3397,45245.2761
2010-04-13 13:40:00,82.16,82.22,81.94,81.95,43368.743912738086,49.3517,49.3877,49.2195,49.2255,43368.7439
2010-04-13 13:45:00,81.95,82.01,81.93,81.96,45662.28325427712,49.2255,49.2616,49.2135,49.2316,45662.2833
2010-04-13 13:50:00,81.96,82.03,81.95,82.02,25333.18454518114,49.2316,49.2736,49.2255,49.2676,25333.1845
2010-04-13 13:55:00,82.02,82.07,81.98,82.01,23456.652356649203,49.2676,49.2976,49.2436,49.2616,23456.6524
2010-04-13 14:00:00,82.0,82.08,81.99,82.06,45036.77252476647,49.2556,49.3036,49.2496,49.2916,45036.7725
2010-04-13 14:05:00,82.06,82.06,81.88,81.88,39198.67238266712,49.2916,49.2916,49.1835,49.1835,39198.6724
2010-04-13 14:10:00,81.9,81.94,81.89,81.92,28564.98998098614,49.1955,49.2195,49.1895,49.2075,28564.99
2010-04-13 14:15:00,81.92,82.08,81.92,82.06,40658.19741819195,49.2075,49.3036,49.2075,49.2916,40658.1974
2010-04-13 14:20:00,82.07,82.09,82.05,82.06,27939.47925147549,49.2976,49.3096,49.2856,49.2916,27939.4793
2010-04-13 14:25:00,82.06,82.07,81.94,81.94,38990.168806163565,49.2916,49.2976,49.2195,49.2195,38990.1688
2010-04-13 14:30:00,81.94,82.01,81.93,81.99,26896.96136895776,49.2195,49.2616,49.2135,49.2496,26896.9614
2010-04-13 14:35:00,81.99,82.02,81.91,81.92,35341.356217351466,49.2496,49.2676,49.2015,49.2075,35341.3562
2010-04-13 14:40:00,81.92,82.01,81.91,81.93,32630.809722805338,49.2075,49.2616,49.2015,49.2135,32630.8097
2010-04-13 14:45:00,81.95,81.96,81.87,81.91,52334.39770239067,49.2255,49.2316,49.1775,49.2015,52334.3977
2010-04-13 14:50:00,81.91,82.03,81.9,82.01,28564.98998098614,49.2015,49.2736,49.1955,49.2616,28564.99
2010-04-13 14:55:00,82.02,82.1,81.9,81.9,38051.9027118976,49.2676,49.3157,49.1955,49.1955,38051.9027
2010-04-13 15:00:00,81.89,82.03,81.88,82.01,38051.9027118976,49.1895,49.2736,49.1835,49.2616,38051.9027
2010-04-13 15:05:00,82.01,82.05,81.99,82.03,36696.62946462453,49.2616,49.2856,49.2496,49.2736,36696.6295
2010-04-13 15:10:00,82.03,82.05,81.98,82.03,49832.354784348085,49.2736,49.2856,49.2436,49.2736,49832.3548
2010-04-13 15:15:00,82.02,82.25,82.0,82.25,94139.36479135214,49.2676,49.4058,49.2556,49.4058,94139.3648
2010-04-13 15:20:00,82.25,82.34,82.19,82.28,129897.72816171072,49.4058,49.4598,49.3697,49.4238,129897.7282
2010-04-13 15:25:00,82.27,82.31,82.19,82.29,64114.849774841154,49.4178,49.4418,49.3697,49.4298,64114.8498
2010-04-13 15:30:00,82.29,82.33,82.22,82.22,38468.90986490469,49.4298,49.4538,49.3877,49.3877,38468.9099
2010-04-13 15:35:00,82.22,82.31,82.18,82.3,74748.53217652213,49.3877,49.4418,49.3637,49.4358,74748.5322
2010-04-13 15:40:00,82.31,82.36,82.26,82.35,67138.1516341426,49.4418,49.4718,49.4118,49.4658,67138.1516
2010-04-13 15:45:00,82.36,82.4,82.25,82.26,84443.94848393713,49.4718,49.4959,49.4058,49.4118,84443.9485
2010-04-13 15:50:00,82.26,82.27,82.18,82.18,73914.51787050793,49.4118,49.4178,49.3637,49.3637,73914.5179
2010-04-13 15:55:00,82.17,82.23,82.14,82.18,153771.387671367,49.3577,49.3937,49.3397,49.3637,153771.3877
2010-04-14 09:30:00,82.66,82.66,81.82,82.04,130731.7424677249,49.652,49.652,49.1475,49.2796,130731.7425
2010-04-14 09:35:00,82.04,82.18,81.89,81.89,84026.94133093003,49.2796,49.3637,49.1895,49.1895,84026.9413
2010-04-14 09:40:00,81.91,82.08,81.91,81.91,55253.44777344035,49.2015,49.3036,49.2015,49.2015,55253.4478
2010-04-14 09:45:00,81.91,82.02,81.85,81.88,59319.26751525954,49.2015,49.2676,49.1655,49.1835,59319.2675
2010-04-14 09:50:00,81.88,81.88,81.62,81.63,61404.30328029503,49.1835,49.1835,49.0273,49.0333,61404.3033
2010-04-14 09:55:00,81.64,81.76,81.53,81.62,84443.94848393713,49.0393,49.1114,48.9733,49.0273,84443.9485
2010-04-14 10:00:00,81.61,81.78,81.61,81.71,81733.401989391,49.0213,49.1234,49.0213,49.0814,81733.402
2010-04-14 10:05:00,81.71,81.89,81.7,81.89,40658.19741819195,49.0814,49.1895,49.0754,49.1895,40658.1974
2010-04-14 10:10:00,81.89,81.91,81.7,81.72,84756.70384869246,49.1895,49.2015,49.0754,49.0874,84756.7038
2010-04-14 10:15:00,81.7,81.83,81.57,81.83,46183.54219553599,49.0754,49.1535,48.9973,49.1535,46183.5422
2010-04-14 10:20:00,81.82,81.85,81.66,81.66,54419.43346742616,49.1475,49.1655,49.0514,49.0514,54419.4335
2010-04-14 10:25:00,81.66,81.95,81.63,81.95,50249.36193735519,49.0514,49.2255,49.0333,49.2255,50249.3619
2010-04-14 10:30:00,81.97,82.18,81.92,81.99,74540.02860001857,49.2376,49.3637,49.2075,49.2496,74540.0286
2010-04-14 10:35:00,82.01,82.39,82.01,82.27,80378.12874211794,49.2616,49.4898,49.2616,49.4178,80378.1287
2010-04-14 10:40:00,82.27,82.46,82.27,82.31,83609.93417792294,49.4178,49.5319,49.4178,49.4418,83609.9342
2010-04-14 10:45:00,82.31,82.33,82.23,82.23,50145.110149103406,49.4418,49.4538,49.3937,49.3937,50145.1101
2010-04-14 10:50:00,82.25,82.36,82.23,82.36,29711.75965175566,49.4058,49.4718,49.3937,49.4718,29711.7597
2010-04-14 10:55:00,82.36,82.43,82.34,82.38,28877.745345741463,49.4718,49.5139,49.4598,49.4838,28877.7453
2010-04-14 11:00:00,82.37,82.51,82.36,82.47,43681.49927749341,49.4778,49.5619,49.4718,49.5379,43681.4993
2010-04-14 11:05:00,82.46,82.56,82.44,82.48,66095.63375162486,49.5319,49.592,49.5199,49.5439,66095.6338
2010-04-14 11:10:00,82.47,82.58,82.44,82.45,44411.26179525583,49.5379,49.604,49.5199,49.5259,44411.2618
2010-04-14 11:15:00,82.45,82.49,82.39,82.42,22935.39341539033,49.5259,49.5499,49.4898,49.5079,22935.3934
2010-04-14 11:20:00,82.43,82.43,82.33,82.35,33986.0829700784,49.5139,49.5139,49.4538,49.4658,33986.083
2010-04-14 11:25:00,82.35,82.48,82.33,82.43,37426.39198238695,49.4658,49.5439,49.4538,49.5139,37426.392
2010-04-14 11:30:00,82.43,82.47,82.35,82.36,33047.81687581243,49.5139,49.5379,49.4658,49.4718,33047.8169
2010-04-14 11:35:00,82.36,82.39,82.27,82.28,39824.18311217776,49.4718,49.4898,49.4178,49.4238,39824.1831
2010-04-14 11:40:00,82.28,82.38,82.19,82.27,67972.1659401568,49.4238,49.4838,49.3697,49.4178,67972.1659
2010-04-14 11:45:00,82.27,82.34,82.19,82.19,67972.1659401568,49.4178,49.4598,49.3697,49.3697,67972.1659
2010-04-14 11:50:00,82.19,82.23,82.19,82.22,116866.25463023892,49.3697,49.3937,49.3697,49.3877,116866.2546
2010-04-14 11:55:00,82.21,82.38,82.2,82.35,48060.07438406792,49.3817,49.4838,49.3757,49.4658,48060.0744
2010-04-14 12:00:00,82.35,82.37,82.23,82.26,67555.1587871497,49.4658,49.4778,49.3937,49.4118,67555.1588
2010-04-14 12:05:00,82.27,82.3,82.24,82.26,34507.34191133727,49.4178,49.4358,49.3997,49.4118,34507.3419
2010-04-14 12:10:00,82.26,82.34,82.2,82.2,93618.10585009328,49.4118,49.4598,49.3757,49.3757,93618.1059
2010-04-14 12:15:00,82.2,82.23,82.12,82.2,72976.25177624197,49.3757,49.3937,49.3277,49.3757,72976.2518
2010-04-14 12:20:00,82.19,82.2,82.01,82.04,119785.3047012886,49.3697,49.3757,49.2616,49.2796,119785.3047
2010-04-14 12:25:00,82.02,82.05,81.86,81.9,194116.82972480365,49.2676,49.2856,49.1715,49.1955,194116.8297
2010-04-14 12:30:00,81.9,81.97,81.81,81.95,107692.09726408278,49.1955,49.2376,49.1415,49.2255,107692.0973
2010-04-14 12:35:00,81.96,82.07,81.96,82.05,29816.01144000743,49.2316,49.2976,49.2316,49.2856,29816.0114
2010-04-14 12:40:00,82.05,82.09,82.05,82.08,43368.743912738086,49.2856,49.3096,49.2856,49.3036,43368.7439
2010-04-14 12:45:00,82.09,82.15,82.08,82.14,20641.8540738513,49.3096,49.3457,49.3036,49.3397,20641.8541
2010-04-14 12:50:00,82.15,82.16,82.08,82.15,23769.407721404525,49.3457,49.3517,49.3036,49.3457,23769.4077
2010-04-14 12:55:00,82.16,82.18,82.14,82.18,12822.969954968232,49.3517,49.3637,49.3397,49.3637,12822.97
2010-04-14 13:00:00,82.16,82.18,82.11,82.13,40345.44205343663,49.3517,49.3637,49.3217,49.3337,40345.4421
2010-04-14 13:05:00,82.13,82.17,82.11,82.13,24603.42202741872,49.3337,49.3577,49.3217,49.3337,24603.422
2010-04-14 13:10:00,82.12,82.19,82.12,82.15,18973.82546182291,49.3277,49.3697,49.3277,49.3457,18973.8255
2010-04-14 13:15:00,82.14,82.2,82.12,82.14,21475.868379865493,49.3397,49.3757,49.3277,49.3397,21475.8684
2010-04-14 13:20:00,82.14,82.19,82.09,82.19,28460.738192734367,49.3397,49.3697,49.3096,49.3697,28460.7382
2010-04-14 13:25:00,82.19,82.26,82.18,82.24,27001.213157209528,49.3697,49.4118,49.3637,49.3997,27001.2132
2010-04-14 13:30:00,82.22,82.27,82.2,82.24,26584.20600420243,49.3877,49.4178,49.3757,49.3997,26584.206
2010-04-14 13:35:00,82.24,82.32,82.24,82.25,52751.40485539776,49.3997,49.4478,49.3997,49.4058,52751.4049
2010-04-14 13:40:00,82.25,82.26,82.21,82.21,33360.57224056776,49.4058,49.4118,49.3817,49.3817,33360.5722
2010-04-14 13:45:00,82.22,82.25,82.21,82.25,49206.84405483744,49.3877,49.4058,49.3817,49.4058,49206.8441
2010-04-14 13:50:00,82.24,82.29,82.23,82.24,23873.6595096563,49.3997,49.4298,49.3937,49.3997,23873.6595
2010-04-14 13:55:00,82.22,82.23,82.17,82.18,19807.839767837104,49.3877,49.3937,49.3577,49.3637,19807.8398
2010-04-14 14:00:00,82.18,82.34,82.18,82.23,38051.9027118976,49.3637,49.4598,49.3637,49.3937,38051.9027
2010-04-14 14:05:00,82.23,82.33,82.22,82.29,31067.032899028723,49.3937,49.4538,49.3877,49.4298,31067.0329
2010-04-14 14:10:00,82.29,82.32,82.28,82.29,41387.95993595437,49.4298,49.4478,49.4238,49.4298,41387.9599
2010-04-14 14:15:00,82.29,82.33,82.26,82.33,34298.83833483372,49.4298,49.4538,49.4118,49.4538,34298.8383
2010-04-14 14:20:00,82.33,82.4,82.33,82.4,46287.79398378776,49.4538,49.4959,49.4538,49.4959,46287.794
2010-04-14 14:25:00,82.4,82.43,82.39,82.43,60883.04433903616,49.4959,49.5139,49.4898,49.5139,60883.0443
2010-04-14 14:30:00,82.42,82.46,82.4,82.45,31484.04005203582,49.5079,49.5319,49.4959,49.5259,31484.0401
2010-04-14 14:35:00,82.46,82.54,82.45,82.51,22518.38626238324,49.5319,49.5799,49.5259,49.5619,22518.3863
2010-04-14 14:40:00,82.5,82.53,82.5,82.5,29086.248922245013,49.5559,49.5739,49.5559,49.5559,29086.2489
2010-04-14 14:45:00,82.5,82.51,82.44,82.46,45245.27610127002,49.5559,49.5619,49.5199,49.5319,45245.2761
2010-04-14 14:50:00,82.47,82.47,82.39,82.42,22831.14162713856,49.5379,49.5379,49.4898,49.5079,22831.1416
2010-04-14 14:55:00,82.42,82.5,82.41,82.49,32318.054358050013,49.5079,49.5559,49.5019,49.5499,32318.0544
2010-04-14 15:00:00,82.49,82.5,82.46,82.46,67138.1516341426,49.5499,49.5559,49.5319,49.5319,67138.1516
2010-04-14 15:05:00,82.46,82.48,82.4,82.48,33777.57939357485,49.5319,49.5439,49.4959,49.5439,33777.5794
2010-04-14 15:10:00,82.48,82.54,82.42,82.42,25854.44348644001,49.5439,49.5799,49.5079,49.5079,25854.4435
2010-04-14 15:15:00,82.42,82.43,82.38,82.41,32735.06151105712,49.5079,49.5139,49.4838,49.5019,32735.0615
2010-04-14 15:20:00,82.4,82.5,82.4,82.5,29711.75965175566,49.4959,49.5559,49.4959,49.5559,29711.7597
2010-04-14 15:25:00,82.5,82.56,82.5,82.55,32630.809722805338,49.5559,49.592,49.5559,49.586,32630.8097
2010-04-14 15:30:00,82.56,82.67,82.55,82.62,65365.87123386245,49.592,49.658,49.586,49.628,65365.8712
2010-04-14 15:35:00,82.62,82.67,82.6,82.67,50145.110149103406,49.628,49.658,49.616,49.658,50145.1101
2010-04-14 15:40:00,82.67,82.67,82.56,82.67,75582.54648253632,49.658,49.658,49.592,49.658,75582.5465
2010-04-14 15:45:00,82.67,82.67,82.52,82.53,107170.83832282393,49.658,49.658,49.5679,49.5739,107170.8383
2010-04-14 15:50:00,82.53,82.65,82.52,82.59,102792.2632162494,49.5739,49.646,49.5679,49.61,102792.2632
2010-04-14 15:55:00,82.58,82.65,82.57,82.61,173057.96849794523,49.604,49.646,49.598,49.622,173057.9685
2010-04-15 09:30:00,82.53,82.53,82.16,82.37,82150.4091423981,49.5739,49.5739,49.3517,49.4778,82150.4091
2010-04-15 09:35:00,82.4,82.54,82.26,82.44,54732.18883218148,49.4959,49.5799,49.4118,49.5199,54732.1888
2010-04-15 09:40:00,82.47,82.52,82.41,82.52,41804.96708896147,49.5379,49.5679,49.5019,49.5679,41804.9671
2010-04-15 09:45:00,82.55,82.64,82.45,82.56,89865.0414730294,49.586,49.64,49.5259,49.592,89865.0415
2010-04-15 09:50:00,82.55,82.59,82.43,82.52,53376.91558490841,49.586,49.61,49.5139,49.5679,53376.9156
2010-04-15 09:55:00,82.51,82.55,82.22,82.25,41596.46351245792,49.5619,49.586,49.3877,49.4058,41596.4635
2010-04-15 10:00:00,82.26,82.44,82.26,82.38,29399.00428700033,49.4118,49.5199,49.4118,49.4838,29399.0043
2010-04-15 10:05:00,82.38,82.38,82.22,82.23,48685.58511357857,49.4838,49.4838,49.3877,49.3937,48685.5851
2010-04-15 10:10:00,82.23,82.28,82.19,82.2,43368.743912738086,49.3937,49.4238,49.3697,49.3757,43368.7439
2010-04-15 10:15:00,82.2,82.31,82.13,82.18,36071.11873511389,49.3757,49.4418,49.3337,49.3637,36071.1187
2010-04-15 10:20:00,82.18,82.28,82.12,82.27,31067.032899028723,49.3637,49.4238,49.3277,49.4178,31067.0329
2010-04-15 10:25:00,82.29,82.33,82.17,82.18,39198.67238266712,49.4298,49.4538,49.3577,49.3637,39198.6724
2010-04-15 10:30:00,82.14,82.17,81.99,82.02,58276.7496327418,49.3397,49.3577,49.2496,49.2676,58276.7496
2010-04-15 10:35:00,82.04,82.21,82.01,82.21,43055.98854798276,49.2796,49.3817,49.2616,49.3817,43055.9885
2010-04-15 10:40:00,82.21,82.35,82.14,82.34,28564.98998098614,49.3817,49.4658,49.3397,49.4598,28564.99
2010-04-15 10:45:00,82.33,82.35,82.16,82.2,51604.63518462825,49.4538,49.4658,49.3517,49.3757,51604.6352
2010-04-15 10:50:00,82.21,82.39,82.2,82.34,38468.90986490469,49.3817,49.4898,49.3757,49.4598,38468.9099
2010-04-15 10:55:00,82.35,82.44,82.34,82.44,39302.92417091889,49.4658,49.5199,49.4598,49.5199,39302.9242
2010-04-15 11:00:00,82.44,82.56,82.43,82.51,37530.64377063872,49.5199,49.592,49.5139,49.5619,37530.6438
2010-04-15 11:05:00,82.49,82.53,82.41,82.43,20954.60943860662,49.5499,49.5739,49.5019,49.5139,20954.6094
2010-04-15 11:10:00,82.44,82.44,82.23,82.25,38885.917017911794,49.5199,49.5199,49.3937,49.4058,38885.917
2010-04-15 11:15:00,82.25,82.29,82.11,82.13,47017.55650155018,49.4058,49.4298,49.3217,49.3337,47017.5565
2010-04-15 11:20:00,82.12,82.18,82.11,82.15,37530.64377063872,49.3277,49.3637,49.3217,49.3457,37530.6438
2010-04-15 11:25:00,82.14,82.19,82.05,82.06,61821.310433302126,49.3397,49.3697,49.2856,49.2916,61821.3104
2010-04-15 11:30:00,82.05,82.07,81.89,81.96,87675.75391974213,49.2856,49.2976,49.1895,49.2316,87675.7539
2010-04-15 11:35:00,81.97,82.15,81.96,82.13,44411.26179525583,49.2376,49.3457,49.2316,49.3337,44411.2618
2010-04-15 11:40:00,82.12,82.13,82.0,82.02,21371.61659161372,49.3277,49.3337,49.2556,49.2676,21371.6166
2010-04-15 11:45:00,82.01,82.01,81.83,81.85,53793.92273791551,49.2616,49.2616,49.1535,49.1655,53793.9227
2010-04-15 11:50:00,81.87,81.97,81.86,81.95,19286.58082657824,49.1775,49.2376,49.1715,49.2255,19286.5808
2010-04-15 11:55:00,81.96,81.97,81.83,81.97,42430.477818472114,49.2316,49.2376,49.1535,49.2376,42430.4778
2010-04-15 12:00:00,81.97,81.97,81.86,81.96,26062.94706294356,49.2376,49.2376,49.1715,49.2316,26062.9471
2010-04-15 12:05:00,81.97,82.11,81.93,82.02,42951.736759730986,49.2376,49.3217,49.2135,49.2676,42951.7368
2010-04-15 12:10:00,82.03,82.11,81.9,82.11,30337.270381266306,49.2736,49.3217,49.1955,49.3217,30337.2704
2010-04-15 12:15:00,82.11,82.13,82.05,82.12,20433.35049734775,49.3217,49.3337,49.2856,49.3277,20433.3505
2010-04-15 12:20:00,82.11,82.19,82.01,82.06,22414.13447413146,49.3217,49.3697,49.2616,49.2916,22414.1345
2010-04-15 12:25:00,82.06,82.12,82.03,82.08,40449.69384168841,49.2916,49.3277,49.2736,49.3036,40449.6938
2010-04-15 12:30:00,82.07,82.11,82.06,82.09,54315.18167917438,49.2976,49.3217,49.2916,49.3096,54315.1817
2010-04-15 12:35:00,82.08,82.11,82.03,82.03,16680.28612028388,49.3036,49.3217,49.2736,49.2736,16680.2861
2010-04-15 12:40:00,82.02,82.02,81.89,81.89,33152.06866406421,49.2676,49.2676,49.1895,49.1895,33152.0687
2010-04-15 12:45:00,81.89,81.92,81.85,81.9,45870.78683078066,49.1895,49.2075,49.1655,49.1955,45870.7868
2010-04-15 12:50:00,81.89,81.93,81.88,81.9,30962.78111077695,49.1895,49.2135,49.1835,49.1955,30962.7811
2010-04-15 12:55:00,81.9,81.94,81.86,81.9,28877.745345741463,49.1955,49.2195,49.1715,49.1955,28877.7453
2010-04-15 13:00:00,81.91,81.92,81.89,81.89,17827.055791053393,49.2015,49.2075,49.1895,49.1895,17827.0558
2010-04-15 13:05:00,81.91,82.0,81.91,81.99,13344.228896227103,49.2015,49.2556,49.2015,49.2496,13344.2289
2010-04-15 13:10:00,82.0,82.19,82.0,82.18,21997.127321124364,49.2556,49.3697,49.2556,49.3637,21997.1273
2010-04-15 13:15:00,82.19,82.24,82.16,82.19,17410.048638046297,49.3697,49.3997,49.3517,49.3697,17410.0486
2010-04-15 13:20:00,82.2,82.28,82.18,82.26,9799.66809566678,49.3757,49.4238,49.3637,49.4118,9799.6681
2010-04-15 13:25:00,82.27,82.31,82.23,82.25,32318.054358050013,49.4178,49.4418,49.3937,49.4058,32318.0544
2010-04-15 13:30:00,82.24,82.24,82.14,82.15,20329.09870909597,49.3997,49.3997,49.3397,49.3457,20329.0987
2010-04-15 13:35:00,82.14,82.2,82.13,82.18,18139.81115580872,49.3397,49.3757,49.3337,49.3637,18139.8112
2010-04-15 13:40:00,82.18,82.3,82.15,82.19,86737.48782547617,49.3637,49.4358,49.3457,49.3697,86737.4878
2010-04-15 13:45:00,82.18,82.2,81.97,81.97,34194.58654658195,49.3637,49.3757,49.2376,49.2376,34194.5865
2010-04-15 13:50:00,81.97,82.02,81.95,82.0,19495.084403081783,49.2376,49.2676,49.2255,49.2556,19495.0844
2010-04-15 13:55:00,82.0,82.11,81.99,82.1,19182.32903832646,49.2556,49.3217,49.2496,49.3157,19182.329
2010-04-15 14:00:00,82.11,82.27,82.07,82.27,28356.48640448259,49.3217,49.4178,49.2976,49.4178,28356.4864
2010-04-15 14:05:00,82.26,82.33,82.26,82.29,68076.41772840857,49.4118,49.4538,49.4118,49.4298,68076.4177
2010-04-15 14:10:00,82.28,82.4,82.28,82.38,38260.40628840114,49.4238,49.4959,49.4238,49.4838,38260.4063
2010-04-15 14:15:00,82.38,82.47,82.32,82.46,51500.38339637647,49.4838,49.5379,49.4478,49.5319,51500.3834
2010-04-15 14:20:00,82.45,82.54,82.43,82.52,34715.84548784082,49.5259,49.5799,49.5139,49.5679,34715.8455
2010-04-15 14:25:00,82.51,82.52,82.44,82.49,27001.213157209528,49.5619,49.5679,49.5199,49.5499,27001.2132
2010-04-15 14:30:00,82.49,82.53,82.44,82.44,25541.68812168469,49.5499,49.5739,49.5199,49.5199,25541.6881
2010-04-15 14:35:00,82.45,82.46,82.37,82.37,44098.5064305005,49.5259,49.5319,49.4778,49.4778,44098.5064
2010-04-15 14:40:00,82.37,82.78,82.36,82.77,390735.7023676498,49.4778,49.7241,49.4718,49.7181,390735.7024
2010-04-15 14:45:00,82.76,82.98,82.63,82.98,179730.0829460588,49.7121,49.8442,49.634,49.8442,179730.0829
2010-04-15 14:50:00,82.97,83.28,82.97,83.27,247389.49352146027,49.8382,50.0245,49.8382,50.0184,247389.4935
2010-04-15 14:55:00,83.25,83.38,83.24,83.34,155960.67522465426,50.0064,50.0845,50.0004,50.0605,155960.6752
2010-04-15 15:00:00,83.33,83.35,83.08,83.08,79752.61801260729,50.0545,50.0665,49.9043,49.9043,79752.618
2010-04-15 15:05:00,83.08,83.15,83.0,83.14,111862.16879415375,49.9043,49.9464,49.8563,49.9404,111862.1688
2010-04-15 15:10:00,83.13,83.14,82.97,82.98,89239.53074351874,49.9343,49.9404,49.8382,49.8442,89239.5307
2010-04-15 15:15:00,82.97,83.05,82.96,82.98,68076.41772840857,49.8382,49.8863,49.8322,49.8442,68076.4177
2010-04-15 15:20:00,82.97,82.98,82.9,82.95,45662.28325427712,49.8382,49.8442,49.7962,49.8262,45662.2833
2010-04-15 15:25:00,82.94,83.02,82.88,82.91,50457.865513858735,49.8202,49.8683,49.7842,49.8022,50457.8655
2010-04-15 15:30:00,82.91,82.95,82.8,82.8,62029.81400980567,49.8022,49.8262,49.7361,49.7361,62029.814
2010-04-15 15:35:00,82.8,82.95,82.79,82.91,133963.5479035299,49.7361,49.8262,49.7301,49.8022,133963.5479
2010-04-15 15:40:00,82.91,83.02,82.89,82.92,90907.55935554714,49.8022,49.8683,49.7902,49.8082,90907.5594
2010-04-15 15:45:00,82.92,83.05,82.84,82.96,103730.52931051535,49.8082,49.8863,49.7602,49.8322,103730.5293
2010-04-15 15:50:00,82.97,83.01,82.88,82.97,175768.51499249137,49.8382,49.8623,49.7842,49.8382,175768.515
2010-04-15 15:55:00,82.98,83.02,82.93,82.97,211214.1229980946,49.8442,49.8683,49.8142,49.8382,211214.123
2010-04-16 09:30:00,82.29,82.89,82.26,82.77,542943.3132152403,49.4298,49.7902,49.4118,49.7181,542943.3132
2010-04-16 09:35:00,82.76,82.9,82.66,82.79,59006.51215050422,49.7121,49.7962,49.652,49.7301,59006.5122
2010-04-16 09:40:00,82.8,82.82,82.52,82.53,63280.83546882696,49.7361,49.7481,49.5679,49.5739,63280.8355
2010-04-16 09:45:00,82.54,82.67,82.39,82.62,170243.17021514734,49.5799,49.658,49.4898,49.628,170243.1702
2010-04-16 09:50:00,82.63,82.76,82.45,82.49,67763.66236365326,49.634,49.7121,49.5259,49.5499,67763.6624
2010-04-16 09:55:00,82.49,82.64,82.39,82.41,155230.91270689183,49.5499,49.64,49.4898,49.5019,155230.9127
2010-04-16 10:00:00,82.39,82.63,82.39,82.58,52751.40485539776,49.4898,49.634,49.4898,49.604,52751.4049
2010-04-16 10:05:00,82.58,82.68,82.53,82.54,57859.74247973471,49.604,49.664,49.5739,49.5799,57859.7425
2010-04-16 10:10:00,82.53,82.67,82.49,82.67,58276.7496327418,49.5739,49.658,49.5499,49.658,58276.7496
2010-04-16 10:15:00,82.65,82.91,82.63,82.88,58589.50499749712,49.646,49.8022,49.634,49.7842,58589.505
2010-04-16 10:20:00,82.89,83.07,82.67,82.67,200476.18880816185,49.7902,49.8983,49.658,49.658,200476.1888
2010-04-16 10:25:00,82.67,82.85,82.55,82.57,72246.48925847955,49.658,49.7662,49.586,49.598,72246.4893
2010-04-16 10:30:00,82.57,82.59,82.46,82.46,102688.01142799764,49.598,49.61,49.5319,49.5319,102688.0114
2010-04-16 10:35:00,82.45,82.46,81.78,81.87,185463.9312999064,49.5259,49.5319,49.1234,49.1775,185463.9313
2010-04-16 10:40:00,81.87,82.12,81.72,81.85,151477.84832982798,49.1775,49.3277,49.0874,49.1655,151477.8483
2010-04-16 10:45:00,81.87,81.88,81.68,81.7,65991.38196337309,49.1775,49.1835,49.0634,49.0754,65991.382
2010-04-16 10:50:00,81.72,81.72,81.17,81.18,140427.1587751399,49.0874,49.0874,48.757,48.763,140427.1588
2010-04-16 10:55:00,81.18,81.61,81.14,81.57,156273.43058940957,48.763,49.0213,48.739,48.9973,156273.4306
2010-04-16 11:00:00,81.56,81.74,81.51,81.69,75478.29469428454,48.9913,49.0994,48.9613,49.0694,75478.2947
2010-04-16 11:05:00,81.69,81.86,81.68,81.73,115093.97422995877,49.0694,49.1715,49.0634,49.0934,115093.9742
2010-04-16 11:10:00,81.73,81.77,81.37,81.37,194325.3333013072,49.0934,49.1174,48.8772,48.8772,194325.3333
2010-04-16 11:15:00,81.38,81.56,81.22,81.25,165447.58795556572,48.8832,48.9913,48.7871,48.8051,165447.588
2010-04-16 11:20:00,81.26,81.58,81.22,81.54,50562.117302110506,48.8111,49.0033,48.7871,48.9793,50562.1173
2010-04-16 11:25:00,81.55,81.59,81.41,81.46,90803.30756729536,48.9853,49.0093,48.9012,48.9312,90803.3076
2010-04-16 11:30:00,81.45,81.54,81.38,81.43,108421.8597818452,48.9252,48.9793,48.8832,48.9132,108421.8598
2010-04-16 11:35:00,81.4,81.6,81.39,81.53,50249.36193735519,48.8952,49.0153,48.8892,48.9733,50249.3619
2010-04-16 11:40:00,81.55,81.7,81.53,81.63,21892.87553287259,48.9853,49.0754,48.9733,49.0333,21892.8755
2010-04-16 11:45:00,81.63,81.63,81.41,81.46,69327.43918742987,49.0333,49.0333,48.9012,48.9312,69327.4392
2010-04-16 11:50:00,81.45,81.56,81.38,81.49,111549.41342939844,48.9252,48.9913,48.8832,48.9492,111549.4134
2010-04-16 11:55:00,81.48,81.51,81.37,81.44,55983.21029120277,48.9432,48.9613,48.8772,48.9192,55983.2103
2010-04-16 12:00:00,81.44,81.46,81.25,81.44,83401.43060141939,48.9192,48.9312,48.8051,48.9192,83401.4306
2010-04-16 12:05:00,81.44,81.48,81.17,81.46,91116.06293205069,48.9192,48.9432,48.757,48.9312,91116.0629
2010-04-16 12:10:00,81.48,81.54,81.35,81.42,55253.44777344035,48.9432,48.9793,48.8651,48.9072,55253.4478
2010-04-16 12:15:00,81.42,81.48,81.37,81.46,44202.75821875228,48.9072,48.9432,48.8772,48.9312,44202.7582
2010-04-16 12:20:00,81.47,81.56,81.46,81.5,67242.40342239439,48.9372,48.9913,48.9312,48.9552,67242.4034
2010-04-16 12:25:00,81.5,81.55,81.48,81.52,35862.61515861034,48.9552,48.9853,48.9432,48.9673,35862.6152
2010-04-16 12:30:00,81.5,81.55,81.42,81.55,52647.15306714599,48.9552,48.9853,48.9072,48.9853,52647.1531
2010-04-16 12:35:00,81.54,81.56,81.38,81.38,87780.00570799391,48.9793,48.9913,48.8832,48.8832,87780.0057
2010-04-16 12:40:00,81.39,81.49,81.33,81.42,56712.97280896518,48.8892,48.9492,48.8531,48.9072,56712.9728
2010-04-16 12:45:00,81.43,81.56,81.4,81.44,41700.71530070969,48.9132,48.9913,48.8952,48.9192,41700.7153
2010-04-16 12:50:00,81.44,81.59,81.39,81.57,29190.500710496788,48.9192,49.0093,48.8892,48.9973,29190.5007
2010-04-16 12:55:00,81.58,81.79,81.49,81.76,45870.78683078066,49.0033,49.1294,48.9492,49.1114,45870.7868
2010-04-16 13:00:00,81.73,82.0,81.73,81.97,135006.06578604763,49.0934,49.2556,49.0934,49.2376,135006.0658
2010-04-16 13:05:00,81.97,82.12,81.95,81.98,96224.40055638764,49.2376,49.3277,49.2255,49.2436,96224.4006
2010-04-16 13:10:00,81.99,82.11,81.8,81.82,50770.620878614056,49.2496,49.3217,49.1354,49.1475,50770.6209
2010-04-16 13:15:00,81.82,81.84,81.73,81.8,36800.88125287631,49.1475,49.1595,49.0934,49.1354,36800.8813
2010-04-16 13:20:00,81.79,81.85,81.71,81.71,21475.868379865493,49.1294,49.1655,49.0814,49.0814,21475.8684
2010-04-16 13:25:00,81.72,81.83,81.72,81.72,23665.15593315276,49.0874,49.1535,49.0874,49.0874,23665.1559
2010-04-16 13:30:00,81.73,81.8,81.69,81.72,29920.26322825921,49.0934,49.1354,49.0694,49.0874,29920.2632
2010-04-16 13:35:00,81.72,81.73,81.66,81.68,30233.01859301453,49.0874,49.0934,49.0514,49.0634,30233.0186
2010-04-16 13:40:00,81.68,81.85,81.68,81.79,40762.44920644373,49.0634,49.1655,49.0634,49.1294,40762.4492
2010-04-16 13:45:00,81.81,81.84,81.62,81.67,53168.41200840486,49.1415,49.1595,49.0273,49.0574,53168.412
2010-04-16 13:50:00,81.68,81.7,81.59,81.68,114676.96707695168,49.0634,49.0754,49.0093,49.0634,114676.9671
2010-04-16 13:55:00,81.68,81.75,81.65,81.73,37843.39913539405,49.0634,49.1054,49.0453,49.0934,37843.3991
2010-04-16 14:00:00,81.73,81.74,81.65,81.7,37739.14734714227,49.0934,49.0994,49.0453,49.0754,37739.1473
2010-04-16 14:05:00,81.7,81.85,81.66,81.82,72976.25177624197,49.0754,49.1655,49.0514,49.1475,72976.2518
2010-04-16 14:10:00,81.85,81.85,81.73,81.73,32943.56508756066,49.1655,49.1655,49.0934,49.0934,32943.5651
2010-04-16 14:15:00,81.73,81.93,81.73,81.81,42221.97424196856,49.0934,49.2135,49.0934,49.1415,42221.9742
2010-04-16 14:20:00,81.8,81.92,81.79,81.84,37634.8955588905,49.1354,49.2075,49.1294,49.1595,37634.8956
2010-04-16 14:25:00,81.84,81.89,81.76,81.89,47643.06723106083,49.1595,49.1895,49.1114,49.1895,47643.0672
2010-04-16 14:30:00,81.88,81.99,81.85,81.99,35654.11158210679,49.1835,49.2496,49.1655,49.2496,35654.1116
2010-04-16 14:35:00,81.99,82.01,81.68,81.71,44724.01716001115,49.2496,49.2616,49.0634,49.0814,44724.0172
2010-04-16 14:40:00,81.7,81.93,81.68,81.88,45141.02431301824,49.0754,49.2135,49.0634,49.1835,45141.0243
2010-04-16 14:45:00,81.86,81.86,81.71,81.73,35341.356217351466,49.1715,49.1715,49.0814,49.0934,35341.3562
2010-04-16 14:50:00,81.73,81.75,81.67,81.72,34715.84548784082,49.0934,49.1054,49.0574,49.0874,34715.8455
2010-04-16 14:55:00,81.71,81.71,81.54,81.56,35445.608005603244,49.0814,49.0814,48.9793,48.9913,35445.608
2010-04-16 15:00:00,81.56,81.7,81.53,81.54,67450.90699889793,48.9913,49.0754,48.9733,48.9793,67450.907
2010-04-16 15:05:00,81.54,81.58,81.46,81.57,82046.15735414633,48.9793,49.0033,48.9312,48.9973,82046.1574
2010-04-16 15:10:00,81.57,81.66,81.55,81.57,51500.38339637647,48.9973,49.0514,48.9853,48.9973,51500.3834
2010-04-16 15:15:00,81.58,81.62,81.44,81.49,47121.80828980196,49.0033,49.0273,48.9192,48.9492,47121.8083
2010-04-16 15:20:00,81.5,81.56,81.44,81.48,39302.92417091889,48.9552,48.9913,48.9192,48.9432,39302.9242
2010-04-16 15:25:00,81.48,81.6,81.44,81.55,66512.64090463196,48.9432,49.0153,48.9192,48.9853,66512.6409
2010-04-16 15:30:00,81.55,81.57,81.44,81.55,90699.0557790436,48.9853,48.9973,48.9192,48.9853,90699.0558
2010-04-16 15:35:00,81.55,81.65,81.5,81.59,77459.07867106826,48.9853,49.0453,48.9552,49.0093,77459.0787
2010-04-16 15:40:00,81.6,81.64,81.5,81.63,78814.35191834133,49.0153,49.0393,48.9552,49.0333,78814.3519
2010-04-16 15:45:00,81.63,81.68,81.43,81.51,143346.20884618958,49.0333,49.0634,48.9132,48.9613,143346.2088
2010-04-16 15:50:00,81.51,81.58,81.46,81.49,138967.63373961506,48.9613,49.0033,48.9312,48.9492,138967.6337
2010-04-16 15:55:00,81.48,81.65,81.43,81.54,402933.16159310745,48.9432,49.0453,48.9132,48.9793,402933.1616
2010-04-19 09:30:00,80.73,81.15,80.71,80.98,216635.21598718688,48.4927,48.745,48.4807,48.6429,216635.216
2010-04-19 09:35:00,80.98,81.11,80.78,80.78,79961.12158911084,48.6429,48.721,48.5228,48.5228,79961.1216
2010-04-19 09:40:00,80.77,80.8,80.42,80.47,170034.66663864377,48.5167,48.5348,48.3065,48.3365,170034.6666
2010-04-19 09:45:00,80.47,80.49,80.33,80.34,75895.30184729164,48.3365,48.3486,48.2525,48.2585,75895.3018
2010-04-19 09:50:00,80.35,80.48,80.33,80.47,103730.52931051535,48.2645,48.3426,48.2525,48.3365,103730.5293
2010-04-19 09:55:00,80.47,80.61,80.44,80.48,128855.21027919296,48.3365,48.4206,48.3185,48.3426,128855.2103
2010-04-19 10:00:00,80.48,80.94,80.47,80.85,107692.09726408278,48.3426,48.6189,48.3365,48.5648,107692.0973
2010-04-19 10:05:00,80.83,80.98,80.79,80.86,154709.65376563295,48.5528,48.6429,48.5288,48.5708,154709.6538
2010-04-19 10:10:00,80.86,80.98,80.73,80.94,30858.529322525173,48.5708,48.6429,48.4927,48.6189,30858.5293
2010-04-19 10:15:00,80.93,81.13,80.93,81.04,59632.02288001486,48.6129,48.733,48.6129,48.6789,59632.0229
2010-04-19 10:20:00,81.03,81.1,80.8,80.83,52230.14591413889,48.6729,48.715,48.5348,48.5528,52230.1459
2010-04-19 10:25:00,80.84,80.86,80.55,80.67,76729.31615330584,48.5588,48.5708,48.3846,48.4567,76729.3162
2010-04-19 10:30:00,80.65,80.77,80.5,80.76,69431.69097568165,48.4447,48.5167,48.3546,48.5107,69431.691
2010-04-19 10:35:00,80.76,80.76,80.65,80.76,36175.37052336566,48.5107,48.5107,48.4447,48.5107,36175.3705
2010-04-19 10:40:00,80.77,80.8,80.67,80.72,37322.14019413518,48.5167,48.5348,48.4567,48.4867,37322.1402
2010-04-19 10:45:00,80.7,80.81,80.68,80.68,18869.573673571136,48.4747,48.5408,48.4627,48.4627,18869.5737
2010-04-19 10:50:00,80.7,80.73,80.61,80.64,26896.96136895776,48.4747,48.4927,48.4206,48.4387,26896.9614
2010-04-19 10:55:00,80.65,80.68,80.37,80.41,108109.10441708988,48.4447,48.4627,48.2765,48.3005,108109.1044
2010-04-19 11:00:00,80.41,80.45,80.22,80.22,83297.17881316761,48.3005,48.3245,48.1864,48.1864,83297.1788
2010-04-19 11:05:00,80.23,80.45,80.21,80.33,40241.19026518486,48.1924,48.3245,48.1804,48.2525,40241.1903
2010-04-19 11:10:00,80.32,80.36,80.27,80.32,21058.8612268584,48.2464,48.2705,48.2164,48.2464,21058.8612
2010-04-19 11:15:00,80.31,80.45,80.29,80.3,29294.75249874856,48.2404,48.3245,48.2284,48.2344,29294.7525
2010-04-19 11:20:00,80.3,80.32,80.24,80.31,23560.90414490098,48.2344,48.2464,48.1984,48.2404,23560.9041
2010-04-19 11:25:00,80.31,80.38,80.24,80.32,28460.738192734367,48.2404,48.2825,48.1984,48.2464,28460.7382
2010-04-19 11:30:00,80.32,80.52,80.31,80.52,23248.148780145657,48.2464,48.3666,48.2404,48.3666,23248.1488
2010-04-19 11:35:00,80.51,80.52,80.36,80.37,15846.271814269683,48.3606,48.3666,48.2705,48.2765,15846.2718
2010-04-19 11:40:00,80.37,80.46,80.36,80.43,15637.768237766137,48.2765,48.3305,48.2705,48.3125,15637.7682
2010-04-19 11:45:00,80.43,80.45,80.35,80.38,36800.88125287631,48.3125,48.3245,48.2645,48.2825,36800.8813
2010-04-19 11:50:00,80.38,80.39,80.14,80.16,44307.01000700405,48.2825,48.2885,48.1383,48.1503,44307.01
2010-04-19 11:55:00,80.16,80.16,80.0,80.13,60361.78539777728,48.1503,48.1503,48.0542,48.1323,60361.7854
2010-04-19 12:00:00,80.14,80.19,80.11,80.16,22831.14162713856,48.1383,48.1684,48.1203,48.1503,22831.1416
2010-04-19 12:05:00,80.14,80.31,80.01,80.02,39511.42774742244,48.1383,48.2404,48.0602,48.0662,39511.4277
2010-04-19 12:10:00,80.04,80.17,80.02,80.08,33881.83118182663,48.0783,48.1563,48.0662,48.1023,33881.8312
2010-04-19 12:15:00,80.09,80.27,80.08,80.27,14073.991413989525,48.1083,48.2164,48.1023,48.2164,14073.9914
2010-04-19 12:20:00,80.29,80.38,80.29,80.37,26584.20600420243,48.2284,48.2825,48.2284,48.2765,26584.206
2010-04-19 12:25:00,80.37,80.42,80.28,80.39,47851.57080756438,48.2765,48.3065,48.2224,48.2885,47851.5708
2010-04-19 12:30:00,80.38,80.39,80.29,80.34,15950.523602521458,48.2825,48.2885,48.2284,48.2585,15950.5236
2010-04-19 12:35:00,80.34,80.49,80.31,80.43,18452.56652056404,48.2585,48.3486,48.2404,48.3125,18452.5665
2010-04-19 12:40:00,80.43,80.49,80.42,80.49,20850.357650354847,48.3125,48.3486,48.3065,48.3486,20850.3577
2010-04-19 12:45:00,80.48,80.56,80.48,80.52,31692.54362853937,48.3426,48.3906,48.3426,48.3666,31692.5436
2010-04-19 12:50:00,80.52,80.67,80.52,80.59,96849.91128589828,48.3666,48.4567,48.3666,48.4086,96849.9113
2010-04-19 12:55:00,80.58,80.68,80.58,80.65,41804.96708896147,48.4026,48.4627,48.4026,48.4447,41804.9671
2010-04-19 13:00:00,80.64,80.66,80.63,80.65,62655.32473931632,48.4387,48.4507,48.4327,48.4447,62655.3247
2010-04-19 13:05:00,80.66,80.67,80.61,80.64,24499.170239166942,48.4507,48.4567,48.4206,48.4387,24499.1702
2010-04-19 13:10:00,80.64,80.81,80.63,80.74,32630.809722805338,48.4387,48.5408,48.4327,48.4987,32630.8097
2010-04-19 13:15:00,80.74,80.76,80.67,80.72,11780.45207245049,48.4987,48.5107,48.4567,48.4867,11780.4521
2010-04-19 13:20:00,80.72,80.91,80.71,80.91,19912.09155608888,48.4867,48.6008,48.4807,48.6008,19912.0916
2010-04-19 13:25:00,80.93,80.94,80.81,80.84,23456.652356649203,48.6129,48.6189,48.5408,48.5588,23456.6524
2010-04-19 13:30:00,80.84,80.86,80.77,80.79,22622.63805063501,48.5588,48.5708,48.5167,48.5288,22622.6381
2010-04-19 13:35:00,80.79,80.84,80.74,80.75,12197.459225457584,48.5288,48.5588,48.4987,48.5047,12197.4592
2010-04-19 13:40:00,80.75,80.83,80.73,80.79,15012.25750825549,48.5047,48.5528,48.4927,48.5288,15012.2575
2010-04-19 13:45:00,80.79,80.81,80.61,80.62,19599.33619133356,48.5288,48.5408,48.4206,48.4266,19599.3362
2010-04-19 13:50:00,80.61,80.64,80.56,80.58,55461.9513499439,48.4206,48.4387,48.3906,48.4026,55461.9513
2010-04-19 13:55:00,80.58,80.68,80.57,80.62,13031.47353147178,48.4026,48.4627,48.3966,48.4266,13031.4735
2010-04-19 14:00:00,80.61,80.69,80.57,80.67,21475.868379865493,48.4206,48.4687,48.3966,48.4567,21475.8684
2010-04-19 14:05:00,80.67,80.88,80.62,80.83,48477.08153707502,48.4567,48.5828,48.4266,48.5528,48477.0815
2010-04-19 14:10:00,80.82,80.96,80.57,80.84,29920.26322825921,48.5468,48.6309,48.3966,48.5588,29920.2632
2010-04-19 14:15:00,80.84,81.08,80.83,81.07,71516.72674071713,48.5588,48.703,48.5528,48.697,71516.7267
2010-04-19 14:20:00,81.07,81.12,80.98,81.02,36592.37767637276,48.697,48.727,48.6429,48.6669,36592.3777
2010-04-19 14:25:00,81.04,81.27,81.04,81.26,75374.04290603277,48.6789,48.8171,48.6789,48.8111,75374.0429
2010-04-19 14:30:00,81.25,81.31,81.15,81.26,62029.81400980567,48.8051,48.8411,48.745,48.8111,62029.814
2010-04-19 14:35:00,81.24,81.26,81.12,81.16,30545.77395776985,48.7991,48.8111,48.727,48.751,30545.774
2010-04-19 14:40:00,81.16,81.36,81.1,81.32,60049.03003302196,48.751,48.8711,48.715,48.8471,60049.03
2010-04-19 14:45:00,81.32,81.35,81.05,81.15,77354.82688281649,48.8471,48.8651,48.6849,48.745,77354.8269
2010-04-19 14:50:00,81.15,81.2,81.06,81.16,35445.608005603244,48.745,48.775,48.6909,48.751,35445.608
2010-04-19 14:55:00,81.16,81.3,81.13,81.24,54419.43346742616,48.751,48.8351,48.733,48.7991,54419.4335
2010-04-19 15:00:00,81.23,81.3,81.12,81.12,115615.23317121762,48.7931,48.8351,48.727,48.727,115615.2332
2010-04-19 15:05:00,81.11,81.2,81.08,81.19,61300.05149204325,48.721,48.775,48.703,48.769,61300.0515
2010-04-19 15:10:00,81.17,81.25,81.1,81.11,32422.306146301788,48.757,48.8051,48.715,48.721,32422.3061
2010-04-19 15:15:00,81.11,81.17,81.02,81.02,50457.865513858735,48.721,48.757,48.6669,48.6669,50457.8655
2010-04-19 15:20:00,81.01,81.16,81.01,81.13,55044.9441969368,48.6609,48.751,48.6609,48.733,55044.9442
2010-04-19 15:25:00,81.13,81.2,81.1,81.18,46287.79398378776,48.733,48.775,48.715,48.763,46287.794
2010-04-19 15:30:00,81.19,81.25,81.06,81.1,112904.6866766715,48.769,48.8051,48.6909,48.715,112904.6867
2010-04-19 15:35:00,81.09,81.16,81.05,81.15,68701.92845791922,48.709,48.751,48.6849,48.745,68701.9285
2010-04-19 15:40:00,81.14,81.16,81.03,81.05,64844.612292603575,48.739,48.751,48.6729,48.6849,64844.6123
2010-04-19 15:45:00,81.06,81.24,81.06,81.23,150852.33760031732,48.6909,48.7991,48.6909,48.7931,150852.3376
2010-04-19 15:50:00,81.24,81.32,81.18,81.29,140844.165928147,48.7991,48.8471,48.763,48.8291,140844.1659
2010-04-19 15:55:00,81.3,81.36,81.2,81.26,220388.2803642508,48.8351,48.8711,48.775,48.8111,220388.2804
2010-04-20 09:30:00,82.1,82.22,81.91,82.15,107796.34905233455,49.3157,49.3877,49.2015,49.3457,107796.3491
2010-04-20 09:35:00,82.13,82.26,82.02,82.23,68806.180246171,49.3337,49.4118,49.2676,49.3937,68806.1802
2010-04-20 09:40:00,82.2,82.27,82.11,82.24,81003.63947162859,49.3757,49.4178,49.3217,49.3997,81003.6395
2010-04-20 09:45:00,82.26,82.45,82.24,82.38,102896.51500450115,49.4118,49.5259,49.3997,49.4838,102896.515
2010-04-20 09:50:00,82.39,82.52,82.3,82.5,50249.36193735519,49.4898,49.5679,49.4358,49.5559,50249.3619
2010-04-20 09:55:00,82.51,82.79,82.49,82.66,90386.30041428829,49.5619,49.7301,49.5499,49.652,90386.3004
2010-04-20 10:00:00,82.66,82.84,82.64,82.77,62759.57652756809,49.652,49.7602,49.64,49.7181,62759.5765
2010-04-20 10:05:00,82.77,82.83,82.66,82.82,59527.77109176309,49.7181,49.7541,49.652,49.7481,59527.7711
2010-04-20 10:10:00,82.81,82.92,82.78,82.88,50979.124455117606,49.7421,49.8082,49.7241,49.7842,50979.1245
2010-04-20 10:15:00,82.87,82.98,82.8,82.84,91845.8254498131,49.7782,49.8442,49.7361,49.7602,91845.8254
2010-04-20 10:20:00,82.85,82.92,82.76,82.91,63906.34619833761,49.7662,49.8082,49.7121,49.8022,63906.3462
2010-04-20 10:25:00,82.92,82.96,82.88,82.93,31901.04720504292,49.8082,49.8322,49.7842,49.8142,31901.0472
2010-04-20 10:30:00,82.95,83.07,82.9,83.02,94452.12015610746,49.8262,49.8983,49.7962,49.8683,94452.1202
2010-04-20 10:35:00,83.01,83.02,82.86,82.98,51291.87981987293,49.8623,49.8683,49.7722,49.8442,51291.8798
2010-04-20 10:40:00,82.99,83.1,82.93,82.94,73184.75535274552,49.8503,49.9163,49.8142,49.8202,73184.7554
2010-04-20 10:45:00,82.92,83.1,82.85,83.09,80169.62516561439,49.8082,49.9163,49.7662,49.9103,80169.6252
2010-04-20 10:50:00,83.1,83.1,82.86,82.95,115198.22601821054,49.9163,49.9163,49.7722,49.8262,115198.226
2010-04-20 10:55:00,82.94,83.07,82.87,83.03,27939.47925147549,49.8202,49.8983,49.7782,49.8743,27939.4793
2010-04-20 11:00:00,83.03,83.14,83.01,83.12,46496.297560291314,49.8743,49.9404,49.8623,49.9283,46496.2976
2010-04-20 11:05:00,83.12,83.26,83.08,83.26,68076.41772840857,49.9283,50.0124,49.9043,50.0124,68076.4177
2010-04-20 11:10:00,83.25,83.29,83.18,83.24,51813.1387611318,50.0064,50.0305,49.9644,50.0004,51813.1388
2010-04-20 11:15:00,83.26,83.27,83.05,83.07,55670.45492644744,50.0124,50.0184,49.8863,49.8983,55670.4549
2010-04-20 11:20:00,83.08,83.15,82.99,83.15,41283.7081477026,49.9043,49.9464,49.8503,49.9464,41283.7081
2010-04-20 11:25:00,83.14,83.31,83.14,83.26,59944.77824477019,49.9404,50.0425,49.9404,50.0124,59944.7782
2010-04-20 11:30:00,83.24,83.43,83.18,83.39,73706.01429400439,50.0004,50.1146,49.9644,50.0905,73706.0143
2010-04-20 11:35:00,83.39,83.42,83.31,83.32,50979.124455117606,50.0905,50.1085,50.0425,50.0485,50979.1245
2010-04-20 11:40:00,83.32,83.4,83.28,83.4,35132.85264084792,50.0485,50.0965,50.0245,50.0965,35132.8526
2010-04-20 11:45:00,83.39,83.42,83.35,83.41,31379.788263784045,50.0905,50.1085,50.0665,50.1025,31379.7883
2010-04-20 11:50:00,83.41,83.5,83.38,83.46,40970.95278294728,50.1025,50.1566,50.0845,50.1326,40970.9528
2010-04-20 11:55:00,83.46,83.6,83.39,83.6,85694.96994295843,50.1326,50.2167,50.0905,50.2167,85694.9699
2010-04-20 12:00:00,83.6,83.63,83.58,83.61,59110.76393875599,50.2167,50.2347,50.2047,50.2227,59110.7639
2010-04-20 12:05:00,83.59,83.72,83.57,83.69,89031.0271670152,50.2107,50.2887,50.1986,50.2707,89031.0272
2010-04-20 12:10:00,83.69,83.84,83.67,83.83,86945.99140197971,50.2707,50.3608,50.2587,50.3548,86945.9914
2010-04-20 12:15:00,83.81,83.97,83.81,83.95,59319.26751525954,50.3428,50.4389,50.3428,50.4269,59319.2675
2010-04-20 12:20:00,83.95,83.98,83.72,83.81,100290.2202982068,50.4269,50.4449,50.2887,50.3428,100290.2203
2010-04-20 12:25:00,83.79,83.83,83.71,83.8,43785.75106574518,50.3308,50.3548,50.2827,50.3368,43785.7511
2010-04-20 12:30:00,83.8,83.83,83.75,83.78,35862.61515861034,50.3368,50.3548,50.3068,50.3248,35862.6152
2010-04-20 12:35:00,83.77,83.8,83.73,83.79,40136.93847693308,50.3188,50.3368,50.2948,50.3308,40136.9385
2010-04-20 12:40:00,83.79,83.79,83.68,83.74,46392.045772039535,50.3308,50.3308,50.2647,50.3008,46392.0458
2010-04-20 12:45:00,83.75,83.75,83.55,83.55,65261.61944561068,50.3068,50.3068,50.1866,50.1866,65261.6194
2010-04-20 12:50:00,83.55,83.69,83.54,83.67,53689.67094966373,50.1866,50.2707,50.1806,50.2587,53689.6709
2010-04-20 12:55:00,83.65,83.7,83.64,83.66,18973.82546182291,50.2467,50.2767,50.2407,50.2527,18973.8255
2010-04-20 13:00:00,83.66,83.76,83.65,83.74,25437.43633343292,50.2527,50.3128,50.2467,50.3008,25437.4363
2010-04-20 13:05:00,83.73,83.74,83.62,83.62,15220.76108475904,50.2948,50.3008,50.2287,50.2287,15220.7611
2010-04-20 13:10:00,83.63,83.66,83.58,83.58,25333.18454518114,50.2347,50.2527,50.2047,50.2047,25333.1845
2010-04-20 13:15:00,83.57,83.57,83.52,83.52,17514.300426298072,50.1986,50.1986,50.1686,50.1686,17514.3004
2010-04-20 13:20:00,83.52,83.52,83.46,83.5,42638.981394975664,50.1686,50.1686,50.1326,50.1566,42638.9814
2010-04-20 13:25:00,83.51,83.51,83.41,83.43,36279.62231161744,50.1626,50.1626,50.1025,50.1146,36279.6223
2010-04-20 13:30:00,83.45,83.55,83.41,83.41,47121.80828980196,50.1266,50.1866,50.1025,50.1025,47121.8083
2010-04-20 13:35:00,83.44,83.45,83.42,83.44,20537.602285599525,50.1206,50.1266,50.1085,50.1206,20537.6023
2010-04-20 13:40:00,83.45,83.48,83.38,83.4,17722.804002801622,50.1266,50.1446,50.0845,50.0965,17722.804
2010-04-20 13:45:00,83.39,83.39,83.33,83.35,43368.743912738086,50.0905,50.0905,50.0545,50.0665,43368.7439
2010-04-20 13:50:00,83.35,83.45,83.35,83.44,19286.58082657824,50.0665,50.1266,50.0665,50.1206,19286.5808
2010-04-20 13:55:00,83.44,83.46,83.28,83.28,56608.72102071341,50.1206,50.1326,50.0245,50.0245,56608.721
2010-04-20 14:00:00,83.29,83.29,83.25,83.29,45766.53504252889,50.0305,50.0305,50.0064,50.0305,45766.535
2010-04-20 14:05:00,83.28,83.29,83.24,83.29,66199.88553987665,50.0245,50.0305,50.0004,50.0305,66199.8855
2010-04-20 14:10:00,83.3,83.31,83.21,83.24,45349.52788952179,50.0365,50.0425,49.9824,50.0004,45349.5279
2010-04-20 14:15:00,83.24,83.29,83.22,83.26,33673.32760532308,50.0004,50.0305,49.9884,50.0124,33673.3276
2010-04-20 14:20:00,83.27,83.34,83.26,83.26,60778.79255078438,50.0184,50.0605,50.0124,50.0124,60778.7926
2010-04-20 14:25:00,83.26,83.33,83.26,83.33,23143.89699189388,50.0124,50.0545,50.0124,50.0545,23143.897
2010-04-20 14:30:00,83.32,83.32,83.24,83.28,23248.148780145657,50.0485,50.0485,50.0004,50.0245,23248.1488
2010-04-20 14:35:00,83.28,83.34,83.26,83.26,42743.23318322744,50.0245,50.0605,50.0124,50.0124,42743.2332
2010-04-20 14:40:00,83.26,83.29,83.21,83.22,118638.53503051908,50.0124,50.0305,49.9824,49.9884,118638.535
2010-04-20 14:45:00,83.22,83.32,83.21,83.26,136048.58366856538,49.9884,50.0485,49.9824,50.0124,136048.5837
2010-04-20 14:50:00,83.26,83.3,83.22,83.26,117700.26893625312,50.0124,50.0365,49.9884,50.0124,117700.2689
2010-04-20 14:55:00,83.25,83.36,83.25,83.35,49936.60657259986,50.0064,50.0725,50.0064,50.0665,49936.6066
2010-04-20 15:00:00,83.35,83.38,83.31,83.34,49415.34763134099,50.0665,50.0845,50.0425,50.0605,49415.3476
2010-04-20 15:05:00,83.34,83.34,83.24,83.31,37426.39198238695,50.0605,50.0605,50.0004,50.0425,37426.392
2010-04-20 15:10:00,83.3,83.31,83.18,83.2,26896.96136895776,50.0365,50.0425,49.9644,49.9764,26896.9614
2010-04-20 15:15:00,83.2,83.23,83.12,83.13,47955.82259581615,49.9764,49.9944,49.9283,49.9343,47955.8226
2010-04-20 15:20:00,83.13,83.21,83.13,83.14,36592.37767637276,49.9343,49.9824,49.9343,49.9404,36592.3777
2010-04-20 15:25:00,83.14,83.23,83.14,83.21,32213.80256979824,49.9404,49.9944,49.9404,49.9824,32213.8026
2010-04-20 15:30:00,83.21,83.24,83.17,83.19,56504.46923246163,49.9824,50.0004,49.9584,49.9704,56504.4692
2010-04-20 15:35:00,83.2,83.2,83.12,83.18,55044.9441969368,49.9764,49.9764,49.9283,49.9644,55044.9442
2010-04-20 15:40:00,83.18,83.19,83.1,83.14,60883.04433903616,49.9644,49.9704,49.9163,49.9404,60883.0443
2010-04-20 15:45:00,83.14,83.14,82.96,83.03,132712.5264445086,49.9404,49.9404,49.8322,49.8743,132712.5264
2010-04-20 15:50:00,83.03,83.19,83.03,83.06,153145.87694185635,49.8743,49.9704,49.8743,49.8923,153145.8769
2010-04-20 15:55:00,83.07,83.09,82.96,83.08,170034.66663864377,49.8983,49.9103,49.8322,49.9043,170034.6666
2010-04-21 09:30:00,82.92,83.31,82.92,83.08,79856.86980085907,49.8082,50.0425,49.8082,49.9043,79856.8698
2010-04-21 09:35:00,83.07,83.18,82.9,83.02,38468.90986490469,49.8983,49.9644,49.7962,49.8683,38468.9099
2010-04-21 09:40:00,83.06,83.23,83.06,83.23,20016.34334434065,49.8923,49.9944,49.8923,49.9944,20016.3433
2010-04-21 09:45:00,83.23,83.53,83.2,83.42,95181.88267386988,49.9944,50.1746,49.9764,50.1085,95181.8827
2010-04-21 09:50:00,83.42,83.43,83.27,83.36,41909.21887721324,50.1085,50.1146,50.0184,50.0725,41909.2189
2010-04-21 09:55:00,83.37,83.49,83.34,83.45,27313.96852196485,50.0785,50.1506,50.0605,50.1266,27313.9685
2010-04-21 10:00:00,83.46,83.47,83.19,83.33,44619.76537175937,50.1326,50.1386,49.9704,50.0545,44619.7654
2010-04-21 10:05:00,83.33,83.49,83.29,83.35,55670.45492644744,50.0545,50.1506,50.0305,50.0665,55670.4549
2010-04-21 10:10:00,83.35,83.66,83.34,83.61,43785.75106574518,50.0665,50.2527,50.0605,50.2227,43785.7511
2010-04-21 10:15:00,83.6,83.61,83.35,83.38,34194.58654658195,50.2167,50.2227,50.0665,50.0845,34194.5865
2010-04-21 10:20:00,83.37,83.43,83.29,83.36,30545.77395776985,50.0785,50.1146,50.0305,50.0725,30545.774
2010-04-21 10:25:00,83.38,83.41,83.36,83.39,27835.22746322372,50.0845,50.1025,50.0725,50.0905,27835.2275
2010-04-21 10:30:00,83.39,83.39,82.87,83.01,185985.19024116528,50.0905,50.0905,49.7782,49.8623,185985.1902
2010-04-21 10:35:00,83.02,83.18,82.98,83.02,58068.24605623825,49.8683,49.9644,49.8442,49.8683,58068.2461
2010-04-21 10:40:00,83.03,83.38,83.01,83.32,76625.06436505406,49.8743,50.0845,49.8623,50.0485,76625.0644
2010-04-21 10:45:00,83.32,83.52,83.28,83.28,47226.06007805373,50.0485,50.1686,50.0245,50.0245,47226.0601
2010-04-21 10:50:00,83.29,83.39,83.25,83.35,38677.41344140824,50.0305,50.0905,50.0064,50.0665,38677.4134
2010-04-21 10:55:00,83.34,83.38,83.03,83.03,33256.32045231598,50.0605,50.0845,49.8743,49.8743,33256.3205
2010-04-21 11:00:00,83.05,83.11,82.95,83.08,27730.97567497195,49.8863,49.9223,49.8262,49.9043,27730.9757
2010-04-21 11:05:00,83.07,83.08,82.82,82.83,30962.78111077695,49.8983,49.9043,49.7481,49.7541,30962.7811
2010-04-21 11:10:00,82.83,82.91,82.76,82.91,43994.25464224873,49.7541,49.8022,49.7121,49.8022,43994.2546
2010-04-21 11:15:00,82.92,82.98,82.88,82.97,20329.09870909597,49.8082,49.8442,49.7842,49.8382,20329.0987
2010-04-21 11:20:00,82.98,83.11,82.87,82.87,39719.93132392599,49.8442,49.9223,49.7782,49.7782,39719.9313
2010-04-21 11:25:00,82.88,82.91,82.62,82.68,40032.68668868131,49.7842,49.8022,49.628,49.664,40032.6867
2010-04-21 11:30:00,82.69,82.69,82.41,82.47,55357.69956169212,49.6701,49.6701,49.5019,49.5379,55357.6996
2010-04-21 11:35:00,82.46,82.51,82.33,82.4,84026.94133093003,49.5319,49.5619,49.4538,49.4959,84026.9413
2010-04-21 11:40:00,82.4,82.41,82.34,82.39,64219.10156309293,49.4959,49.5019,49.4598,49.4898,64219.1016
2010-04-21 11:45:00,82.39,82.39,82.31,82.32,44202.75821875228,49.4898,49.4898,49.4418,49.4478,44202.7582
2010-04-21 11:50:00,82.32,82.37,82.31,82.35,56295.96565595809,49.4478,49.4778,49.4418,49.4658,56295.9657
2010-04-21 11:55:00,82.35,82.39,82.31,82.33,84965.207425196,49.4658,49.4898,49.4418,49.4538,84965.2074
2010-04-21 12:00:00,82.33,82.39,82.33,82.36,81420.64662463569,49.4538,49.4898,49.4538,49.4718,81420.6466
2010-04-21 12:05:00,82.35,82.38,82.33,82.38,46704.80113679486,49.4658,49.4838,49.4538,49.4838,46704.8011
2010-04-21 12:10:00,82.38,82.58,82.31,82.51,38781.665229660015,49.4838,49.604,49.4418,49.5619,38781.6652
2010-04-21 12:15:00,82.52,83.06,82.4,82.42,32735.06151105712,49.5679,49.8923,49.4959,49.5079,32735.0615
2010-04-21 12:20:00,82.42,82.43,82.38,82.42,36488.12588812099,49.5079,49.5139,49.4838,49.5079,36488.1259
2010-04-21 12:25:00,82.41,82.44,82.36,82.36,100394.4720864586,49.5019,49.5199,49.4718,49.4718,100394.4721
2010-04-21 12:30:00,82.36,82.43,82.35,82.35,69640.19455218519,49.4718,49.5139,49.4658,49.4658,69640.1946
2010-04-21 12:35:00,82.36,82.63,82.35,82.62,43890.00285399696,49.4718,49.634,49.4658,49.628,43890.0029
2010-04-21 12:40:00,82.61,82.67,82.58,82.6,22414.13447413146,49.622,49.658,49.604,49.616,22414.1345
2010-04-21 12:45:00,82.59,82.59,82.36,82.38,30233.01859301453,49.61,49.61,49.4718,49.4838,30233.0186
2010-04-21 12:50:00,82.39,82.39,82.21,82.26,49519.59941959276,49.4898,49.4898,49.3817,49.4118,49519.5994
2010-04-21 12:55:00,82.26,82.33,82.25,82.25,45766.53504252889,49.4118,49.4538,49.4058,49.4058,45766.535
2010-04-21 13:00:00,82.24,82.33,82.23,82.32,34924.34906434437,49.3997,49.4538,49.3937,49.4478,34924.3491
2010-04-21 13:05:00,82.33,82.34,82.23,82.27,79856.86980085907,49.4538,49.4598,49.3937,49.4178,79856.8698
2010-04-21 13:10:00,82.27,82.32,82.14,82.19,60987.29612728793,49.4178,49.4478,49.3397,49.3697,60987.2961
2010-04-21 13:15:00,82.18,82.19,82.04,82.16,51604.63518462825,49.3637,49.3697,49.2796,49.3517,51604.6352
2010-04-21 13:20:00,82.18,82.2,82.06,82.07,62029.81400980567,49.3637,49.3757,49.2916,49.2976,62029.814
2010-04-21 13:25:00,82.08,82.13,82.07,82.12,30441.52216951808,49.3036,49.3337,49.2976,49.3277,30441.5222
2010-04-21 13:30:00,82.12,82.12,82.04,82.1,27939.47925147549,49.3277,49.3277,49.2796,49.3157,27939.4793
2010-04-21 13:35:00,82.11,82.13,82.04,82.05,26167.19885119533,49.3217,49.3337,49.2796,49.2856,26167.1989
2010-04-21 13:40:00,82.06,82.07,82.01,82.07,22518.38626238324,49.2916,49.2976,49.2616,49.2976,22518.3863
2010-04-21 13:45:00,82.08,82.1,82.01,82.01,33360.57224056776,49.3036,49.3157,49.2616,49.2616,33360.5722
2010-04-21 13:50:00,82.01,82.05,81.93,81.96,40449.69384168841,49.2616,49.2856,49.2135,49.2316,40449.6938
2010-04-21 13:55:00,81.96,82.09,81.94,82.05,52542.90127889421,49.2316,49.3096,49.2195,49.2856,52542.9013
2010-04-21 14:00:00,82.03,82.04,81.97,82.0,42951.736759730986,49.2736,49.2796,49.2376,49.2556,42951.7368
2010-04-21 14:05:00,82.02,82.02,81.91,81.94,43055.98854798276,49.2676,49.2676,49.2015,49.2195,43055.9885
2010-04-21 14:10:00,81.94,81.97,81.86,81.94,35237.104429099694,49.2195,49.2376,49.1715,49.2195,35237.1044
2010-04-21 14:15:00,81.95,81.96,81.77,81.8,28043.73103972727,49.2255,49.2316,49.1174,49.1354,28043.731
2010-04-21 14:20:00,81.8,81.86,81.75,81.81,47330.31186630551,49.1354,49.1715,49.1054,49.1415,47330.3119
2010-04-21 14:25:00,81.82,81.86,81.77,81.85,36175.37052336566,49.1475,49.1715,49.1174,49.1655,36175.3705
2010-04-21 14:30:00,81.85,81.88,81.75,81.83,60778.79255078438,49.1655,49.1835,49.1054,49.1535,60778.7926
2010-04-21 14:35:00,81.83,81.84,81.64,81.74,39928.434900429536,49.1535,49.1595,49.0393,49.0994,39928.4349
2010-04-21 14:40:00,81.73,81.86,81.73,81.84,17827.055791053393,49.0934,49.1715,49.0934,49.1595,17827.0558
2010-04-21 14:45:00,81.83,81.91,81.8,81.87,35549.859793855016,49.1535,49.2015,49.1354,49.1775,35549.8598
2010-04-21 14:50:00,81.87,81.94,81.83,81.9,29399.00428700033,49.1775,49.2195,49.1535,49.1955,29399.0043
2010-04-21 14:55:00,81.9,81.94,81.87,81.94,22622.63805063501,49.1955,49.2195,49.1775,49.2195,22622.6381
2010-04-21 15:00:00,81.95,82.01,81.94,82.0,29190.500710496788,49.2255,49.2616,49.2195,49.2556,29190.5007
2010-04-21 15:05:00,82.01,82.03,81.97,82.01,35237.104429099694,49.2616,49.2736,49.2376,49.2616,35237.1044
2010-04-21 15:10:00,82.01,82.02,81.94,81.99,47643.06723106083,49.2616,49.2676,49.2195,49.2496,47643.0672
2010-04-21 15:15:00,81.99,82.11,81.99,82.05,51917.39054938357,49.2496,49.3217,49.2496,49.2856,51917.3905
2010-04-21 15:20:00,82.04,82.05,81.81,81.85,59006.51215050422,49.2796,49.2856,49.1415,49.1655,59006.5122
2010-04-21 15:25:00,81.85,82.01,81.85,82.0,61717.05864505035,49.1655,49.2616,49.1655,49.2556,61717.0586
2010-04-21 15:30:00,82.0,82.16,81.99,82.1,67242.40342239439,49.2556,49.3517,49.2496,49.3157,67242.4034
2010-04-21 15:35:00,82.11,82.15,82.03,82.06,72559.24462323487,49.3217,49.3457,49.2736,49.2916,72559.2446
2010-04-21 15:40:00,82.04,82.21,81.99,82.2,94243.61657960391,49.2796,49.3817,49.2496,49.3757,94243.6166
2010-04-21 15:45:00,82.2,82.31,82.2,82.29,128855.21027919296,49.3757,49.4418,49.3757,49.4298,128855.2103
2010-04-21 15:50:00,82.3,82.37,82.24,82.37,124997.89411387732,49.4358,49.4778,49.3997,49.4778,124997.8941
2010-04-21 15:55:00,82.37,82.44,82.33,82.36,212673.64803361945,49.4778,49.5199,49.4538,49.4718,212673.648
2010-04-22 09:30:00,81.58,81.72,81.39,81.57,83192.92702491584,49.0033,49.0874,48.8892,48.9973,83192.927
2010-04-22 09:35:00,81.6,81.65,81.44,81.47,54836.44062043325,49.0153,49.0453,48.9192,48.9372,54836.4406
2010-04-22 09:40:00,81.49,81.52,81.23,81.23,152624.6180005975,48.9492,48.9673,48.7931,48.7931,152624.618
2010-04-22 09:45:00,81.21,81.36,81.1,81.33,66512.64090463196,48.781,48.8711,48.715,48.8531,66512.6409
2010-04-22 09:50:00,81.36,81.41,81.25,81.34,41804.96708896147,48.8711,48.9012,48.8051,48.8591,41804.9671
2010-04-22 09:55:00,81.35,81.35,81.19,81.25,56817.22459721696,48.8651,48.8651,48.769,48.8051,56817.2246
2010-04-22 10:00:00,81.24,81.36,81.05,81.08,95703.14161512876,48.7991,48.8711,48.6849,48.703,95703.1416
2010-04-22 10:05:00,81.11,81.26,81.08,81.08,48164.3261723197,48.721,48.8111,48.703,48.703,48164.3262
2010-04-22 10:10:00,81.08,81.09,80.81,80.98,54315.18167917438,48.703,48.709,48.5408,48.6429,54315.1817
2010-04-22 10:15:00,80.98,81.15,80.98,81.13,41909.21887721324,48.6429,48.745,48.6429,48.733,41909.2189
2010-04-22 10:20:00,81.12,81.26,81.09,81.26,75791.05005903987,48.727,48.8111,48.709,48.8111,75791.0501
2010-04-22 10:25:00,81.25,81.47,81.17,81.17,86737.48782547617,48.8051,48.9372,48.757,48.757,86737.4878
2010-04-22 10:30:00,81.18,81.37,81.02,81.31,123955.37623135957,48.763,48.8772,48.6669,48.8411,123955.3762
2010-04-22 10:35:00,81.33,81.41,81.2,81.25,102166.75248673875,48.8531,48.9012,48.775,48.8051,102166.7525
2010-04-22 10:40:00,81.24,81.29,81.12,81.29,51813.1387611318,48.7991,48.8291,48.727,48.8291,51813.1388
2010-04-22 10:45:00,81.3,81.52,81.2,81.36,124268.1315961149,48.8351,48.9673,48.775,48.8711,124268.1316
2010-04-22 10:50:00,81.37,81.49,81.33,81.44,40970.95278294728,48.8772,48.9492,48.8531,48.9192,40970.9528
2010-04-22 10:55:00,81.45,81.48,81.31,81.31,73497.51071750085,48.9252,48.9432,48.8411,48.8411,73497.5107
2010-04-22 11:00:00,81.28,81.39,81.22,81.35,23143.89699189388,48.8231,48.8892,48.7871,48.8651,23143.897
2010-04-22 11:05:00,81.35,81.35,81.15,81.29,48268.57796057147,48.8651,48.8651,48.745,48.8291,48268.578
2010-04-22 11:10:00,81.29,81.32,81.18,81.19,35132.85264084792,48.8291,48.8471,48.763,48.769,35132.8526
2010-04-22 11:15:00,81.16,81.16,81.0,81.05,45558.03146602534,48.751,48.751,48.6549,48.6849,45558.0315
2010-04-22 11:20:00,81.04,81.09,80.92,80.95,60257.53360952551,48.6789,48.709,48.6069,48.6249,60257.5336
2010-04-22 11:25:00,80.96,80.96,80.87,80.91,60674.54076253261,48.6309,48.6309,48.5768,48.6008,60674.5408
2010-04-22 11:30:00,80.92,80.92,80.78,80.84,37217.8884058834,48.6069,48.6069,48.5228,48.5588,37217.8884
2010-04-22 11:35:00,80.85,80.94,80.84,80.91,34298.83833483372,48.5648,48.6189,48.5588,48.6008,34298.8383
2010-04-22 11:40:00,80.91,80.98,80.89,80.96,27105.464945461303,48.6008,48.6429,48.5888,48.6309,27105.4649
2010-04-22 11:45:00,80.95,81.02,80.88,80.92,40553.94562994018,48.6249,48.6669,48.5828,48.6069,40553.9456
2010-04-22 11:50:00,80.92,80.97,80.86,80.91,52021.64233763534,48.6069,48.6369,48.5708,48.6008,52021.6423
2010-04-22 11:55:00,80.92,80.97,80.91,80.93,71516.72674071713,48.6069,48.6369,48.6008,48.6129,71516.7267
2010-04-22 12:00:00,80.94,81.01,80.86,80.97,96745.6594976465,48.6189,48.6609,48.5708,48.6369,96745.6595
2010-04-22 12:05:00,80.99,81.3,80.97,81.27,50040.85836085164,48.6489,48.8351,48.6369,48.8171,50040.8584
2010-04-22 12:10:00,81.27,81.31,81.13,81.2,30233.01859301453,48.8171,48.8411,48.733,48.775,30233.0186
2010-04-22 12:15:00,81.2,81.23,81.0,81.0,71308.22316421357,48.775,48.7931,48.6549,48.6549,71308.2232
2010-04-22 12:20:00,81.02,81.08,80.94,81.05,28460.738192734367,48.6669,48.703,48.6189,48.6849,28460.7382
2010-04-22 12:25:00,81.05,81.07,81.02,81.04,36592.37767637276,48.6849,48.697,48.6669,48.6789,36592.3777
2010-04-22 12:30:00,81.05,81.05,81.01,81.02,20016.34334434065,48.6849,48.6849,48.6609,48.6669,20016.3433
2010-04-22 12:35:00,81.02,81.13,81.02,81.06,66095.63375162486,48.6669,48.733,48.6669,48.6909,66095.6338
2010-04-22 12:40:00,81.05,81.08,81.03,81.04,43890.00285399696,48.6849,48.703,48.6729,48.6789,43890.0029
2010-04-22 12:45:00,81.04,81.05,80.97,81.01,16888.789696787426,48.6789,48.6849,48.6369,48.6609,16888.7897
2010-04-22 12:50:00,81.01,81.02,80.91,80.97,22518.38626238324,48.6609,48.6669,48.6008,48.6369,22518.3863
2010-04-22 12:55:00,80.97,80.97,80.9,80.95,35549.859793855016,48.6369,48.6369,48.5948,48.6249,35549.8598
2010-04-22 13:00:00,80.97,81.1,80.92,81.03,70682.71243470293,48.6369,48.715,48.6069,48.6729,70682.7124
2010-04-22 13:05:00,81.03,81.21,81.02,81.16,72246.48925847955,48.6729,48.781,48.6669,48.751,72246.4893
2010-04-22 13:10:00,81.16,81.43,81.16,81.41,65574.37481036599,48.751,48.9132,48.751,48.9012,65574.3748
2010-04-22 13:15:00,81.42,81.48,81.29,81.32,44515.5135835076,48.9072,48.9432,48.8291,48.8471,44515.5136
2010-04-22 13:20:00,81.31,81.37,81.29,81.31,47747.3190193126,48.8411,48.8772,48.8291,48.8411,47747.319
2010-04-22 13:25:00,81.32,81.43,81.29,81.32,57234.231750224055,48.8471,48.9132,48.8291,48.8471,57234.2318
2010-04-22 13:30:00,81.32,81.37,81.3,81.36,33881.83118182663,48.8471,48.8772,48.8351,48.8711,33881.8312
2010-04-22 13:35:00,81.36,81.36,81.26,81.26,45870.78683078066,48.8711,48.8711,48.8111,48.8111,45870.7868
2010-04-22 13:40:00,81.26,81.33,81.21,81.32,48477.08153707502,48.8111,48.8531,48.781,48.8471,48477.0815
2010-04-22 13:45:00,81.33,81.47,81.33,81.42,59319.26751525954,48.8531,48.9372,48.8531,48.9072,59319.2675
2010-04-22 13:50:00,81.42,81.44,81.3,81.44,33881.83118182663,48.9072,48.9192,48.8351,48.9192,33881.8312
2010-04-22 13:55:00,81.45,81.57,81.45,81.56,43890.00285399696,48.9252,48.9973,48.9252,48.9913,43890.0029
2010-04-22 14:00:00,81.56,81.59,81.5,81.51,41492.21172420615,48.9913,49.0093,48.9552,48.9613,41492.2117
2010-04-22 14:05:00,81.51,81.59,81.5,81.59,31275.53647553227,48.9613,49.0093,48.9552,49.0093,31275.5365
2010-04-22 14:10:00,81.59,81.63,81.54,81.63,44515.5135835076,49.0093,49.0333,48.9793,49.0333,44515.5136
2010-04-22 14:15:00,81.63,81.72,81.59,81.66,48685.58511357857,49.0333,49.0874,49.0093,49.0514,48685.5851
2010-04-22 14:20:00,81.69,81.69,81.61,81.68,17097.293273290976,49.0694,49.0694,49.0213,49.0634,17097.2933
2010-04-22 14:25:00,81.68,81.81,81.65,81.81,40241.19026518486,49.0634,49.1415,49.0453,49.1415,40241.1903
2010-04-22 14:30:00,81.81,81.9,81.73,81.9,60257.53360952551,49.1415,49.1955,49.0934,49.1955,60257.5336
2010-04-22 14:35:00,81.9,81.94,81.79,81.8,47226.06007805373,49.1955,49.2195,49.1294,49.1354,47226.0601
2010-04-22 14:40:00,81.79,81.84,81.73,81.73,17097.293273290976,49.1294,49.1595,49.0934,49.0934,17097.2933
2010-04-22 14:45:00,81.73,81.89,81.72,81.83,30024.51501651098,49.0934,49.1895,49.0874,49.1535,30024.515
2010-04-22 14:50:00,81.81,81.82,81.7,81.8,27105.464945461303,49.1415,49.1475,49.0754,49.1354,27105.4649
2010-04-22 14:55:00,81.8,81.83,81.7,81.73,51083.37624336938,49.1354,49.1535,49.0754,49.0934,51083.3762
2010-04-22 15:00:00,81.73,81.77,81.67,81.76,85382.2145782031,49.0934,49.1174,49.0574,49.1114,85382.2146
2010-04-22 15:05:00,81.77,81.77,81.61,81.63,45036.77252476647,49.1174,49.1174,49.0213,49.0333,45036.7725
2010-04-22 15:10:00,81.65,81.65,81.59,81.62,54002.426314419055,49.0453,49.0453,49.0093,49.0273,54002.4263
2010-04-22 15:15:00,81.61,81.65,81.56,81.64,86633.23603722439,49.0213,49.0453,48.9913,49.0393,86633.236
2010-04-22 15:20:00,81.63,81.68,81.62,81.68,99456.20599219264,49.0333,49.0634,49.0273,49.0634,99456.206
2010-04-22 15:25:00,81.68,81.87,81.68,81.83,61925.5622215539,49.0634,49.1775,49.0634,49.1535,61925.5622
2010-04-22 15:30:00,81.84,81.87,81.74,81.76,53168.41200840486,49.1595,49.1775,49.0994,49.1114,53168.412
2010-04-22 15:35:00,81.76,81.81,81.75,81.77,54315.18167917438,49.1114,49.1415,49.1054,49.1174,54315.1817
2010-04-22 15:40:00,81.76,81.81,81.74,81.79,95390.38625037344,49.1114,49.1415,49.0994,49.1294,95390.3863
2010-04-22 15:45:00,81.78,81.81,81.75,81.76,87884.25749624569,49.1234,49.1415,49.1054,49.1114,87884.2575
2010-04-22 15:50:00,81.77,81.87,81.75,81.85,149914.07150605135,49.1174,49.1775,49.1054,49.1655,149914.0715
2010-04-22 15:55:00,81.84,81.87,81.82,81.83,114989.72244170698,49.1595,49.1775,49.1475,49.1535,114989.7224
2010-04-23 09:30:00,81.97,81.97,81.13,81.25,102271.00427499053,49.2376,49.2376,48.733,48.8051,102271.0043
2010-04-23 09:35:00,81.23,81.72,81.19,81.72,96015.89697988408,48.7931,49.0874,48.769,49.0874,96015.897
2010-04-23 09:40:00,81.72,81.93,81.69,81.74,88718.27180225987,49.0874,49.2135,49.0694,49.0994,88718.2718
2010-04-23 09:45:00,81.71,81.73,81.6,81.62,37530.64377063872,49.0814,49.0934,49.0153,49.0273,37530.6438
2010-04-23 09:50:00,81.63,81.72,81.5,81.66,35549.859793855016,49.0333,49.0874,48.9552,49.0514,35549.8598
2010-04-23 09:55:00,81.66,81.84,81.62,81.67,37843.39913539405,49.0514,49.1595,49.0273,49.0574,37843.3991
2010-04-23 10:00:00,81.69,81.98,81.69,81.82,101332.73818072455,49.0694,49.2436,49.0694,49.1475,101332.7382
2010-04-23 10:05:00,81.82,82.08,81.8,82.08,41700.71530070969,49.1475,49.3036,49.1354,49.3036,41700.7153
2010-04-23 10:10:00,82.08,82.44,81.97,82.4,149184.30898828895,49.3036,49.5199,49.2376,49.4959,149184.309
2010-04-23 10:15:00,82.4,82.45,82.15,82.15,82671.66808365697,49.4959,49.5259,49.3457,49.3457,82671.6681
2010-04-23 10:20:00,82.13,82.19,81.99,82.18,54523.68525567793,49.3337,49.3697,49.2496,49.3637,54523.6853
2010-04-23 10:25:00,82.17,82.36,82.11,82.14,68180.66951666035,49.3577,49.4718,49.3217,49.3397,68180.6695
2010-04-23 10:30:00,82.15,82.18,82.02,82.04,32213.80256979824,49.3457,49.3637,49.2676,49.2796,32213.8026
2010-04-23 10:35:00,82.01,82.31,81.97,82.24,52334.39770239067,49.2616,49.4418,49.2376,49.3997,52334.3977
2010-04-23 10:40:00,82.22,82.43,82.2,82.36,35028.600852596144,49.3877,49.5139,49.3757,49.4718,35028.6009
2010-04-23 10:45:00,82.36,82.43,82.31,82.43,56087.46207945454,49.4718,49.5139,49.4418,49.5139,56087.4621
2010-04-23 10:50:00,82.43,82.52,82.37,82.43,72663.49641148665,49.5139,49.5679,49.4778,49.5139,72663.4964
2010-04-23 10:55:00,82.41,82.41,82.13,82.15,37009.38482937985,49.5019,49.5019,49.3337,49.3457,37009.3848
2010-04-23 11:00:00,82.16,82.3,82.16,82.17,61300.05149204325,49.3517,49.4358,49.3517,49.3577,61300.0515
2010-04-23 11:05:00,82.18,82.22,82.08,82.17,45662.28325427712,49.3637,49.3877,49.3036,49.3577,45662.2833
2010-04-23 11:10:00,82.18,82.29,82.1,82.27,34507.34191133727,49.3637,49.4298,49.3157,49.4178,34507.3419
2010-04-23 11:15:00,82.25,82.48,82.25,82.47,36800.88125287631,49.4058,49.5439,49.4058,49.5379,36800.8813
2010-04-23 11:20:00,82.47,82.49,82.32,82.35,35028.600852596144,49.5379,49.5499,49.4478,49.4658,35028.6009
2010-04-23 11:25:00,82.34,82.35,82.15,82.16,16576.034332032104,49.4598,49.4658,49.3457,49.3517,16576.0343
2010-04-23 11:30:00,82.16,82.19,81.92,82.0,80378.12874211794,49.3517,49.3697,49.2075,49.2556,80378.1287
2010-04-23 11:35:00,82.01,82.24,82.01,82.23,20433.35049734775,49.2616,49.3997,49.2616,49.3937,20433.3505
2010-04-23 11:40:00,82.24,82.24,82.12,82.2,11988.955648954035,49.3997,49.3997,49.3277,49.3757,11988.9556
2010-04-23 11:45:00,82.2,82.32,82.19,82.2,45870.78683078066,49.3757,49.4478,49.3697,49.3757,45870.7868
2010-04-23 11:50:00,82.2,82.22,82.11,82.12,52230.14591413889,49.3757,49.3877,49.3217,49.3277,52230.1459
2010-04-23 11:55:00,82.13,82.16,82.04,82.04,23352.40056839743,49.3337,49.3517,49.2796,49.2796,23352.4006
2010-04-23 12:00:00,82.03,82.2,82.02,82.13,81837.65377764277,49.2736,49.3757,49.2676,49.3337,81837.6538
2010-04-23 12:05:00,82.13,82.14,82.08,82.14,28564.98998098614,49.3337,49.3397,49.3036,49.3397,28564.99
2010-04-23 12:10:00,82.14,82.28,82.1,82.25,51187.62803162115,49.3397,49.4238,49.3157,49.4058,51187.628
2010-04-23 12:15:00,82.25,82.25,82.18,82.19,34194.58654658195,49.4058,49.4058,49.3637,49.3697,34194.5865
2010-04-23 12:20:00,82.2,82.29,82.17,82.25,35549.859793855016,49.3757,49.4298,49.3577,49.4058,35549.8598
2010-04-23 12:25:00,82.24,82.32,82.2,82.22,21475.868379865493,49.3997,49.4478,49.3757,49.3877,21475.8684
2010-04-23 12:30:00,82.23,82.24,82.08,82.1,25645.939909936464,49.3937,49.3997,49.3036,49.3157,25645.9399
2010-04-23 12:35:00,82.1,82.21,82.1,82.18,28981.99713399324,49.3157,49.3817,49.3157,49.3637,28981.9971
2010-04-23 12:40:00,82.17,82.21,82.16,82.2,14699.502143500167,49.3577,49.3817,49.3517,49.3757,14699.5021
2010-04-23 12:45:00,82.2,82.26,82.18,82.26,44515.5135835076,49.3757,49.4118,49.3637,49.4118,44515.5136
2010-04-23 12:50:00,82.25,82.3,82.23,82.3,20120.59513259243,49.4058,49.4358,49.3937,49.4358,20120.5951
2010-04-23 12:55:00,82.29,82.44,82.29,82.44,30337.270381266306,49.4298,49.5199,49.4298,49.5199,30337.2704
2010-04-23 13:00:00,82.43,82.43,82.36,82.39,17931.30757930517,49.5139,49.5139,49.4718,49.4898,17931.3076
2010-04-23 13:05:00,82.38,82.47,82.38,82.42,32735.06151105712,49.4838,49.5379,49.4838,49.5079,32735.0615
2010-04-23 13:10:00,82.41,82.45,82.38,82.45,12301.71101370936,49.5019,49.5259,49.4838,49.5259,12301.711
2010-04-23 13:15:00,82.46,82.51,82.45,82.48,44828.26894826292,49.5319,49.5619,49.5259,49.5439,44828.2689
2010-04-23 13:20:00,82.48,82.66,82.47,82.64,47538.81544280905,49.5439,49.652,49.5379,49.64,47538.8154
2010-04-23 13:25:00,82.64,82.66,82.53,82.57,21058.8612268584,49.64,49.652,49.5739,49.598,21058.8612
2010-04-23 13:30:00,82.59,82.6,82.54,82.56,25124.680968677592,49.61,49.616,49.5799,49.592,25124.681
2010-04-23 13:35:00,82.56,82.56,82.46,82.5,19495.084403081783,49.592,49.592,49.5319,49.5559,19495.0844
2010-04-23 13:40:00,82.49,82.62,82.47,82.62,63280.83546882696,49.5499,49.628,49.5379,49.628,63280.8355
2010-04-23 13:45:00,82.62,82.83,82.62,82.81,45870.78683078066,49.628,49.7541,49.628,49.7421,45870.7868
2010-04-23 13:50:00,82.81,82.88,82.8,82.88,79856.86980085907,49.7421,49.7842,49.7361,49.7842,79856.8698
2010-04-23 13:55:00,82.87,83.05,82.87,83.03,37634.8955588905,49.7782,49.8863,49.7782,49.8743,37634.8956
2010-04-23 14:00:00,83.01,83.09,82.98,83.08,60883.04433903616,49.8623,49.9103,49.8442,49.9043,60883.0443
2010-04-23 14:05:00,83.08,83.12,83.03,83.1,43890.00285399696,49.9043,49.9283,49.8743,49.9163,43890.0029
2010-04-23 14:10:00,83.11,83.26,83.1,83.19,67972.1659401568,49.9223,50.0124,49.9163,49.9704,67972.1659
2010-04-23 14:15:00,83.18,83.25,83.14,83.16,30233.01859301453,49.9644,50.0064,49.9404,49.9524,30233.0186
2010-04-23 14:20:00,83.18,83.19,83.08,83.18,22101.37910937614,49.9644,49.9704,49.9043,49.9644,22101.3791
2010-04-23 14:25:00,83.17,83.22,83.14,83.18,33777.57939357485,49.9584,49.9884,49.9404,49.9644,33777.5794
2010-04-23 14:30:00,83.18,83.18,83.04,83.09,48789.83690183034,49.9644,49.9644,49.8803,49.9103,48789.8369
2010-04-23 14:35:00,83.1,83.17,83.05,83.13,46704.80113679486,49.9163,49.9584,49.8863,49.9343,46704.8011
2010-04-23 14:40:00,83.12,83.18,83.12,83.17,33360.57224056776,49.9283,49.9644,49.9283,49.9584,33360.5722
2010-04-23 14:45:00,83.17,83.27,83.17,83.27,41700.71530070969,49.9584,50.0184,49.9584,50.0184,41700.7153
2010-04-23 14:50:00,83.28,83.55,83.26,83.53,63593.59083358228,50.0245,50.1866,50.0124,50.1746,63593.5908
2010-04-23 14:55:00,83.53,83.6,83.49,83.56,55149.19598518857,50.1746,50.2167,50.1506,50.1926,55149.196
2010-04-23 15:00:00,83.56,83.6,83.47,83.57,39302.92417091889,50.1926,50.2167,50.1386,50.1986,39302.9242
2010-04-23 15:05:00,83.57,83.6,83.48,83.58,50874.87266686583,50.1986,50.2167,50.1446,50.2047,50874.8727
2010-04-23 15:10:00,83.58,83.72,83.57,83.72,66095.63375162486,50.2047,50.2887,50.1986,50.2887,66095.6338
2010-04-23 15:15:00,83.7,83.84,83.7,83.81,133859.29611527812,50.2767,50.3608,50.2767,50.3428,133859.2961
2010-04-23 15:20:00,83.84,83.86,83.79,83.82,121557.58510156877,50.3608,50.3728,50.3308,50.3488,121557.5851
2010-04-23 15:25:00,83.82,83.83,83.79,83.8,54106.67810267083,50.3488,50.3548,50.3308,50.3368,54106.6781
2010-04-23 15:30:00,83.8,83.87,83.8,83.84,103522.0257340118,50.3368,50.3789,50.3368,50.3608,103522.0257
2010-04-23 15:35:00,83.85,83.85,83.72,83.73,59944.77824477019,50.3668,50.3668,50.2887,50.2948,59944.7782
2010-04-23 15:40:00,83.74,83.76,83.58,83.62,59006.51215050422,50.3008,50.3128,50.2047,50.2287,59006.5122
2010-04-23 15:45:00,83.61,83.93,83.61,83.89,106649.57938156504,50.2227,50.4149,50.2227,50.3909,106649.5794
2010-04-23 15:50:00,83.89,83.89,83.77,83.84,131044.49783248022,50.3909,50.3909,50.3188,50.3608,131044.4978
2010-04-23 15:55:00,83.83,83.95,83.83,83.88,208712.080080052,50.3548,50.4269,50.3548,50.3849,208712.0801
2010-04-26 09:30:00,84.08,84.23,83.78,84.15,83505.68238967116,50.505,50.5951,50.3248,50.547,83505.6824
2010-04-26 09:35:00,84.14,84.38,84.12,84.35,51291.87981987293,50.541,50.6852,50.529,50.6672,51291.8798
2010-04-26 09:40:00,84.37,84.6,84.36,84.54,91845.8254498131,50.6792,50.8173,50.6732,50.7813,91845.8254
2010-04-26 09:45:00,84.56,84.73,84.55,84.58,100498.72387471035,50.7933,50.8954,50.7873,50.8053,100498.7239
2010-04-26 09:50:00,84.55,84.69,84.48,84.68,137091.10155108312,50.7873,50.8714,50.7453,50.8654,137091.1016
2010-04-26 09:55:00,84.68,84.7,84.4,84.45,65887.13017512132,50.8654,50.8774,50.6972,50.7272,65887.1302
2010-04-26 10:00:00,84.45,84.59,84.38,84.53,82567.4162954052,50.7272,50.8113,50.6852,50.7753,82567.4163
2010-04-26 10:05:00,84.53,84.55,84.4,84.41,55670.45492644744,50.7753,50.7873,50.6972,50.7032,55670.4549
2010-04-26 10:10:00,84.42,84.69,84.41,84.69,68597.67666966745,50.7092,50.8714,50.7032,50.8714,68597.6767
2010-04-26 10:15:00,84.69,84.8,84.59,84.62,112800.43488841972,50.8714,50.9375,50.8113,50.8294,112800.4349
2010-04-26 10:20:00,84.61,84.92,84.59,84.87,101332.73818072455,50.8234,51.0096,50.8113,50.9795,101332.7382
2010-04-26 10:25:00,84.87,84.97,84.82,84.84,64323.353351344704,50.9795,51.0396,50.9495,50.9615,64323.3534
2010-04-26 10:30:00,84.84,84.89,84.69,84.77,65782.87838686955,50.9615,50.9915,50.8714,50.9195,65782.8784
2010-04-26 10:35:00,84.78,84.85,84.55,84.67,53168.41200840486,50.9255,50.9675,50.7873,50.8594,53168.412
2010-04-26 10:40:00,84.67,84.78,84.64,84.76,45662.28325427712,50.8594,50.9255,50.8414,50.9135,45662.2833
2010-04-26 10:45:00,84.76,84.95,84.71,84.87,93409.60227358971,50.9135,51.0276,50.8834,50.9795,93409.6023
2010-04-26 10:50:00,84.87,85.12,84.82,85.11,60987.29612728793,50.9795,51.1297,50.9495,51.1237,60987.2961
2010-04-26 10:55:00,85.1,85.11,85.01,85.03,53585.41916141196,51.1177,51.1237,51.0636,51.0756,53585.4192
2010-04-26 11:00:00,85.02,85.15,85.01,85.14,56087.46207945454,51.0696,51.1477,51.0636,51.1417,56087.4621
2010-04-26 11:05:00,85.13,85.16,85.06,85.06,40136.93847693308,51.1357,51.1537,51.0937,51.0937,40136.9385
2010-04-26 11:10:00,85.05,85.09,84.9,85.02,59110.76393875599,51.0877,51.1117,50.9975,51.0696,59110.7639
2010-04-26 11:15:00,85.02,85.04,84.96,84.97,53168.41200840486,51.0696,51.0816,51.0336,51.0396,53168.412
2010-04-26 11:20:00,84.95,84.95,84.68,84.68,72559.24462323487,51.0276,51.0276,50.8654,50.8654,72559.2446
2010-04-26 11:25:00,84.67,84.68,84.59,84.61,74748.53217652213,50.8594,50.8654,50.8113,50.8234,74748.5322
2010-04-26 11:30:00,84.64,84.66,84.51,84.51,39407.175959170665,50.8414,50.8534,50.7633,50.7633,39407.176
2010-04-26 11:35:00,84.52,84.52,84.42,84.45,51917.39054938357,50.7693,50.7693,50.7092,50.7272,51917.3905
2010-04-26 11:40:00,84.45,84.67,84.44,84.66,37634.8955588905,50.7272,50.8594,50.7212,50.8534,37634.8956
2010-04-26 11:45:00,84.67,84.67,84.52,84.61,39928.434900429536,50.8594,50.8594,50.7693,50.8234,39928.4349
2010-04-26 11:50:00,84.59,84.59,84.24,84.26,49728.10299609631,50.8113,50.8113,50.6011,50.6131,49728.103
2010-04-26 11:55:00,84.26,84.35,84.11,84.14,56295.96565595809,50.6131,50.6672,50.523,50.541,56295.9657
2010-04-26 12:00:00,84.13,84.14,83.99,84.0,38260.40628840114,50.535,50.541,50.4509,50.4569,38260.4063
2010-04-26 12:05:00,83.99,84.17,83.99,84.06,109360.12587611118,50.4509,50.5591,50.4509,50.493,109360.1259
2010-04-26 12:10:00,84.06,84.33,84.06,84.32,44619.76537175937,50.493,50.6552,50.493,50.6492,44619.7654
2010-04-26 12:15:00,84.31,84.32,84.18,84.23,35549.859793855016,50.6431,50.6492,50.5651,50.5951,35549.8598
2010-04-26 12:20:00,84.23,84.28,84.13,84.23,35028.600852596144,50.5951,50.6251,50.535,50.5951,35028.6009
2010-04-26 12:25:00,84.22,84.33,84.17,84.31,43681.49927749341,50.5891,50.6552,50.5591,50.6431,43681.4993
2010-04-26 12:30:00,84.31,84.32,84.24,84.25,18348.314732312265,50.6431,50.6492,50.6011,50.6071,18348.3147
2010-04-26 12:35:00,84.25,84.28,84.21,84.27,25124.680968677592,50.6071,50.6251,50.5831,50.6191,25124.681
2010-04-26 12:40:00,84.27,84.27,84.07,84.13,30233.01859301453,50.6191,50.6191,50.499,50.535,30233.0186
2010-04-26 12:45:00,84.13,84.13,84.08,84.09,25854.44348644001,50.535,50.535,50.505,50.511,25854.4435
2010-04-26 12:50:00,84.08,84.15,84.04,84.1,28356.48640448259,50.505,50.547,50.481,50.517,28356.4864
2010-04-26 12:55:00,84.09,84.16,84.06,84.14,13448.480684478876,50.511,50.553,50.493,50.541,13448.4807
2010-04-26 13:00:00,84.15,84.16,84.08,84.08,16367.530755528556,50.547,50.553,50.505,50.505,16367.5308
2010-04-26 13:05:00,84.1,84.18,84.09,84.1,15846.271814269683,50.517,50.5651,50.511,50.517,15846.2718
2010-04-26 13:10:00,84.1,84.18,84.07,84.16,34090.33475833017,50.517,50.5651,50.499,50.553,34090.3348
2010-04-26 13:15:00,84.16,84.17,84.07,84.14,26584.20600420243,50.553,50.5591,50.499,50.541,26584.206
2010-04-26 13:20:00,84.14,84.16,84.11,84.13,11259.193131191618,50.541,50.553,50.523,50.535,11259.1931
2010-04-26 13:25:00,84.13,84.16,84.05,84.06,17305.796849794522,50.535,50.553,50.487,50.493,17305.7968
2010-04-26 13:30:00,84.07,84.08,83.96,83.98,24707.673815670496,50.499,50.505,50.4329,50.4449,24707.6738
2010-04-26 13:35:00,83.99,84.04,83.86,84.01,25854.44348644001,50.4509,50.481,50.3728,50.4629,25854.4435
2010-04-26 13:40:00,84.02,84.06,83.96,83.99,18035.559367556943,50.469,50.493,50.4329,50.4509,18035.5594
2010-04-26 13:45:00,83.99,84.01,83.93,83.98,22309.88268587969,50.4509,50.4629,50.4149,50.4449,22309.8827
2010-04-26 13:50:00,83.97,84.01,83.94,83.98,15220.76108475904,50.4389,50.4629,50.4209,50.4449,15220.7611
2010-04-26 13:55:00,83.99,84.17,83.99,84.13,13865.487837485976,50.4509,50.5591,50.4509,50.535,13865.4878
2010-04-26 14:00:00,84.13,84.17,84.07,84.07,16993.0414850392,50.535,50.5591,50.499,50.499,16993.0415
2010-04-26 14:05:00,84.08,84.08,83.94,83.94,23560.90414490098,50.505,50.505,50.4209,50.4209,23560.9041
2010-04-26 14:10:00,83.94,84.06,83.91,84.06,17618.552214549847,50.4209,50.493,50.4029,50.493,17618.5522
2010-04-26 14:15:00,84.08,84.24,84.08,84.22,35549.859793855016,50.505,50.6011,50.505,50.5891,35549.8598
2010-04-26 14:20:00,84.23,84.23,84.13,84.18,24811.925603922267,50.5951,50.5951,50.535,50.5651,24811.9256
2010-04-26 14:25:00,84.18,84.26,84.14,84.2,26167.19885119533,50.5651,50.6131,50.541,50.5771,26167.1989
2010-04-26 14:30:00,84.19,84.19,84.1,84.1,17514.300426298072,50.5711,50.5711,50.517,50.517,17514.3004
2010-04-26 14:35:00,84.1,84.12,84.06,84.07,32630.809722805338,50.517,50.529,50.493,50.499,32630.8097
2010-04-26 14:40:00,84.06,84.13,84.01,84.01,25750.191698188235,50.493,50.535,50.4629,50.4629,25750.1917
2010-04-26 14:45:00,84.01,84.1,84.01,84.08,29086.248922245013,50.4629,50.517,50.4629,50.505,29086.2489
2010-04-26 14:50:00,84.09,84.15,84.05,84.06,19807.839767837104,50.511,50.547,50.487,50.493,19807.8398
2010-04-26 14:55:00,84.05,84.06,83.9,83.96,30128.76680476276,50.487,50.493,50.3969,50.4329,30128.7668
2010-04-26 15:00:00,83.94,84.08,83.92,83.99,45662.28325427712,50.4209,50.505,50.4089,50.4509,45662.2833
2010-04-26 15:05:00,83.98,84.01,83.92,83.93,31275.53647553227,50.4449,50.4629,50.4089,50.4149,31275.5365
2010-04-26 15:10:00,83.92,83.92,83.75,83.75,45141.02431301824,50.4089,50.4089,50.3068,50.3068,45141.0243
2010-04-26 15:15:00,83.75,83.84,83.66,83.75,66721.14448113552,50.3068,50.3608,50.2527,50.3068,66721.1445
2010-04-26 15:20:00,83.75,83.85,83.62,83.85,56712.97280896518,50.3068,50.3668,50.2287,50.3668,56712.9728
2010-04-26 15:25:00,83.85,83.96,83.84,83.87,38677.41344140824,50.3668,50.4329,50.3608,50.3789,38677.4134
2010-04-26 15:30:00,83.88,83.95,83.84,83.9,53585.41916141196,50.3849,50.4269,50.3608,50.3969,53585.4192
2010-04-26 15:35:00,83.94,83.99,83.89,83.93,66408.38911638019,50.4209,50.4509,50.3909,50.4149,66408.3891
2010-04-26 15:40:00,83.94,84.07,83.92,84.01,58068.24605623825,50.4209,50.499,50.4089,50.4629,58068.2461
2010-04-26 15:45:00,84.02,84.02,83.84,83.93,133129.5335975157,50.469,50.469,50.3608,50.4149,133129.5336
2010-04-26 15:50:00,83.93,83.99,83.91,83.95,118951.2903952744,50.4149,50.4509,50.4029,50.4269,118951.2904
2010-04-26 15:55:00,83.96,83.97,83.84,83.88,146578.01428199458,50.4329,50.4389,50.3608,50.3849,146578.0143
2010-04-27 09:30:00,83.28,83.64,83.15,83.59,81316.3948363839,50.0245,50.2407,49.9464,50.2107,81316.3948
2010-04-27 09:35:00,83.54,83.59,83.34,83.4,81837.65377764277,50.1806,50.2107,50.0605,50.0965,81837.6538
2010-04-27 09:40:00,83.38,83.74,83.38,83.41,49623.851207844535,50.0845,50.3008,50.0845,50.1025,49623.8512
2010-04-27 09:45:00,83.41,83.47,83.26,83.27,52021.64233763534,50.1025,50.1386,50.0124,50.0184,52021.6423
2010-04-27 09:50:00,83.26,83.29,83.06,83.1,43890.00285399696,50.0124,50.0305,49.8923,49.9163,43890.0029
2010-04-27 09:55:00,83.11,83.51,83.04,83.45,58798.00857400067,49.9223,50.1626,49.8803,50.1266,58798.0086
2010-04-27 10:00:00,83.35,83.71,83.33,83.46,90490.55220254004,50.0665,50.2827,50.0545,50.1326,90490.5522
2010-04-27 10:05:00,83.48,83.7,83.36,83.6,53168.41200840486,50.1446,50.2767,50.0725,50.2167,53168.412
2010-04-27 10:10:00,83.59,83.6,83.42,83.56,58902.26036225245,50.2107,50.2167,50.1085,50.1926,58902.2604
2010-04-27 10:15:00,83.58,83.7,83.53,83.7,34507.34191133727,50.2047,50.2767,50.1746,50.2767,34507.3419
2010-04-27 10:20:00,83.68,83.77,83.63,83.67,62968.08010407164,50.2647,50.3188,50.2347,50.2587,62968.0801
2010-04-27 10:25:00,83.66,83.74,83.57,83.72,43264.49212448631,50.2527,50.3008,50.1986,50.2887,43264.4921
2010-04-27 10:30:00,83.73,83.96,83.67,83.94,44828.26894826292,50.2948,50.4329,50.2587,50.4209,44828.2689
2010-04-27 10:35:00,83.93,83.94,83.79,83.94,37843.39913539405,50.4149,50.4209,50.3308,50.4209,37843.3991
2010-04-27 10:40:00,83.92,83.97,83.73,83.84,34403.0901230855,50.4089,50.4389,50.2948,50.3608,34403.0901
2010-04-27 10:45:00,83.81,83.88,83.56,83.57,31379.788263784045,50.3428,50.3849,50.1926,50.1986,31379.7883
2010-04-27 10:50:00,83.57,83.6,83.34,83.44,69535.94276393342,50.1986,50.2167,50.0605,50.1206,69535.9428
2010-04-27 10:55:00,83.46,83.61,83.38,83.51,35862.61515861034,50.1326,50.2227,50.0845,50.1626,35862.6152
2010-04-27 11:00:00,83.52,83.55,83.36,83.55,36592.37767637276,50.1686,50.1866,50.0725,50.1866,36592.3777
2010-04-27 11:05:00,83.55,83.59,83.2,83.21,23977.911297908075,50.1866,50.2107,49.9764,49.9824,23977.9113
2010-04-27 11:10:00,83.19,83.19,82.94,82.97,96954.16307415004,49.9704,49.9704,49.8202,49.8382,96954.1631
2010-04-27 11:15:00,82.96,83.05,82.85,82.95,68389.1730931639,49.8322,49.8863,49.7662,49.8262,68389.1731
2010-04-27 11:20:00,82.94,82.96,82.58,82.63,82984.4234484123,49.8202,49.8322,49.604,49.634,82984.4234
2010-04-27 11:25:00,82.63,82.64,81.96,82.16,138759.13016311152,49.634,49.64,49.2316,49.3517,138759.1302
2010-04-27 11:30:00,82.13,82.27,81.74,82.06,97162.66665065358,49.3337,49.4178,49.0994,49.2916,97162.6667
2010-04-27 11:35:00,82.06,82.15,81.88,81.9,55670.45492644744,49.2916,49.3457,49.1835,49.1955,55670.4549
2010-04-27 11:40:00,81.91,82.05,81.82,81.97,61612.806856798576,49.2015,49.2856,49.1475,49.2376,61612.8069
2010-04-27 11:45:00,81.97,82.08,81.83,82.01,82358.91271890164,49.2376,49.3036,49.1535,49.2616,82358.9127
2010-04-27 11:50:00,82.01,82.12,81.71,81.73,101332.73818072455,49.2616,49.3277,49.0814,49.0934,101332.7382
2010-04-27 11:55:00,81.73,81.93,81.59,81.89,91950.07723806489,49.0934,49.2135,49.0093,49.1895,91950.0772
2010-04-27 12:00:00,81.88,81.97,81.83,81.94,71933.73389372423,49.1835,49.2376,49.1535,49.2195,71933.7339
2010-04-27 12:05:00,81.97,82.22,81.94,82.06,86528.98424897261,49.2376,49.3877,49.2195,49.2916,86528.9842
2010-04-27 12:10:00,82.06,82.06,81.52,81.53,75999.55363554342,49.2916,49.2916,48.9673,48.9733,75999.5536
2010-04-27 12:15:00,81.54,81.73,81.51,81.64,49311.09584308921,48.9793,49.0934,48.9613,49.0393,49311.0958
2010-04-27 12:20:00,81.65,81.92,81.56,81.9,53689.67094966373,49.0453,49.2075,48.9913,49.1955,53689.6709
2010-04-27 12:25:00,81.9,81.98,81.72,81.76,43472.99570098986,49.1955,49.2436,49.0874,49.1114,43472.9957
2010-04-27 12:30:00,81.75,81.82,81.63,81.64,41804.96708896147,49.1054,49.1475,49.0333,49.0393,41804.9671
2010-04-27 12:35:00,81.63,81.77,81.62,81.75,37322.14019413518,49.0333,49.1174,49.0273,49.1054,37322.1402
2010-04-27 12:40:00,81.77,81.9,81.76,81.9,34298.83833483372,49.1174,49.1955,49.1114,49.1955,34298.8383
2010-04-27 12:45:00,81.92,81.96,81.8,81.81,28043.73103972727,49.2075,49.2316,49.1354,49.1415,28043.731
2010-04-27 12:50:00,81.82,81.92,81.82,81.88,29711.75965175566,49.1475,49.2075,49.1475,49.1835,29711.7597
2010-04-27 12:55:00,81.88,81.95,81.88,81.94,25645.939909936464,49.1835,49.2255,49.1835,49.2195,25645.9399
2010-04-27 13:00:00,81.95,81.97,81.86,81.92,26271.450639447103,49.2255,49.2376,49.1715,49.2075,26271.4506
2010-04-27 13:05:00,81.92,82.01,81.89,81.94,35028.600852596144,49.2075,49.2616,49.1895,49.2195,35028.6009
2010-04-27 13:10:00,81.94,81.94,81.78,81.86,34507.34191133727,49.2195,49.2195,49.1234,49.1715,34507.3419
2010-04-27 13:15:00,81.85,82.01,81.78,82.01,37217.8884058834,49.1655,49.2616,49.1234,49.2616,37217.8884
2010-04-27 13:20:00,81.98,82.12,81.93,81.96,26896.96136895776,49.2436,49.3277,49.2135,49.2316,26896.9614
2010-04-27 13:25:00,81.96,82.14,81.95,82.1,26688.457792454206,49.2316,49.3397,49.2255,49.3157,26688.4578
2010-04-27 13:30:00,82.11,82.12,81.86,81.87,25228.932756929367,49.3217,49.3277,49.1715,49.1775,25228.9328
2010-04-27 13:35:00,81.88,81.97,81.84,81.86,23977.911297908075,49.1835,49.2376,49.1595,49.1715,23977.9113
2010-04-27 13:40:00,81.84,81.91,81.8,81.9,30962.78111077695,49.1595,49.2015,49.1354,49.1955,30962.7811
2010-04-27 13:45:00,81.9,81.99,81.85,81.98,20746.105862103075,49.1955,49.2496,49.1655,49.2436,20746.1059
2010-04-27 13:50:00,81.98,82.06,81.93,81.99,20850.357650354847,49.2436,49.2916,49.2135,49.2496,20850.3577
2010-04-27 13:55:00,81.99,82.14,81.96,81.98,29816.01144000743,49.2496,49.3397,49.2316,49.2436,29816.0114
2010-04-27 14:00:00,81.97,81.97,81.75,81.8,66304.13732812842,49.2376,49.2376,49.1054,49.1354,66304.1373
2010-04-27 14:05:00,81.81,81.88,81.73,81.81,34715.84548784082,49.1415,49.1835,49.0934,49.1415,34715.8455
2010-04-27 14:10:00,81.79,81.8,81.73,81.77,28356.48640448259,49.1294,49.1354,49.0934,49.1174,28356.4864
2010-04-27 14:15:00,81.79,81.82,81.73,81.74,20120.59513259243,49.1294,49.1475,49.0934,49.0994,20120.5951
2010-04-27 14:20:00,81.73,81.75,81.63,81.72,53168.41200840486,49.0934,49.1054,49.0333,49.0874,53168.412
2010-04-27 14:25:00,81.71,81.82,81.64,81.66,32630.809722805338,49.0814,49.1475,49.0393,49.0514,32630.8097
2010-04-27 14:30:00,81.66,81.66,81.5,81.5,72559.24462323487,49.0514,49.0514,48.9552,48.9552,72559.2446
2010-04-27 14:35:00,81.5,81.62,81.45,81.48,88301.26464925279,48.9552,49.0273,48.9252,48.9432,88301.2646
2010-04-27 14:40:00,81.48,81.48,81.31,81.43,77980.33761232713,48.9432,48.9432,48.8411,48.9132,77980.3376
2010-04-27 14:45:00,81.43,81.5,81.32,81.39,52542.90127889421,48.9132,48.9552,48.8471,48.8892,52542.9013
2010-04-27 14:50:00,81.39,81.41,81.26,81.38,72976.25177624197,48.8892,48.9012,48.8111,48.8832,72976.2518
2010-04-27 14:55:00,81.38,81.41,81.2,81.29,57025.728173720505,48.8832,48.9012,48.775,48.8291,57025.7282
2010-04-27 15:00:00,81.3,81.48,81.24,81.38,53689.67094966373,48.8351,48.9432,48.7991,48.8832,53689.6709
2010-04-27 15:05:00,81.39,81.63,81.37,81.59,77042.07151806116,48.8892,49.0333,48.8772,49.0093,77042.0715
2010-04-27 15:10:00,81.59,81.67,81.5,81.5,65053.115869107125,49.0093,49.0574,48.9552,48.9552,65053.1159
2010-04-27 15:15:00,81.5,81.73,81.43,81.72,64427.60513959648,48.9552,49.0934,48.9132,49.0874,64427.6051
2010-04-27 15:20:00,81.71,81.73,81.63,81.64,46392.045772039535,49.0814,49.0934,49.0333,49.0393,46392.0458
2010-04-27 15:25:00,81.64,81.65,81.42,81.47,48998.34047833389,49.0393,49.0453,48.9072,48.9372,48998.3405
2010-04-27 15:30:00,81.46,81.5,81.35,81.48,104773.04719303313,48.9312,48.9552,48.8651,48.9432,104773.0472
2010-04-27 15:35:00,81.48,81.52,81.31,81.41,102166.75248673875,48.9432,48.9673,48.8411,48.9012,102166.7525
2010-04-27 15:40:00,81.4,81.4,81.09,81.26,155439.4162833954,48.8952,48.8952,48.709,48.8111,155439.4163
2010-04-27 15:45:00,81.26,81.33,81.02,81.14,203916.4978204704,48.8111,48.8531,48.6669,48.739,203916.4978
2010-04-27 15:50:00,81.16,81.19,80.61,80.75,289402.96418692527,48.751,48.769,48.4206,48.5047,289402.9642
2010-04-27 15:55:00,80.76,81.0,80.73,80.9,450993.23597717535,48.5107,48.6549,48.4927,48.5948,450993.236
2010-04-28 09:30:00,81.41,81.52,80.83,80.93,110089.8883938736,48.9012,48.9673,48.5528,48.6129,110089.8884
2010-04-28 09:35:00,81.03,81.26,80.96,81.03,47538.81544280905,48.6729,48.8111,48.6309,48.6729,47538.8154
2010-04-28 09:40:00,81.01,81.12,80.89,81.11,142407.9427519236,48.6609,48.727,48.5888,48.721,142407.9428
2010-04-28 09:45:00,81.09,81.42,81.02,81.41,53793.92273791551,48.709,48.9072,48.6669,48.9012,53793.9227
2010-04-28 09:50:00,81.42,81.49,81.06,81.14,95598.88982687696,48.9072,48.9492,48.6909,48.739,95598.8898
2010-04-28 09:55:00,81.16,81.16,80.91,81.04,67763.66236365326,48.751,48.751,48.6008,48.6789,67763.6624
2010-04-28 10:00:00,81.05,81.14,81.02,81.06,90386.30041428829,48.6849,48.739,48.6669,48.6909,90386.3004
2010-04-28 10:05:00,81.06,81.16,80.89,80.96,104356.040040026,48.6909,48.751,48.5888,48.6309,104356.04
2010-04-28 10:10:00,80.96,81.13,80.88,81.09,45453.77967777357,48.6309,48.733,48.5828,48.709,45453.7797
2010-04-28 10:15:00,81.09,81.3,81.07,81.07,62655.32473931632,48.709,48.8351,48.697,48.697,62655.3247
2010-04-28 10:20:00,81.07,81.11,80.88,80.98,50249.36193735519,48.697,48.721,48.5828,48.6429,50249.3619
2010-04-28 10:25:00,80.97,81.15,80.89,81.03,54836.44062043325,48.6369,48.745,48.5888,48.6729,54836.4406
2010-04-28 10:30:00,81.04,81.24,80.93,80.99,59110.76393875599,48.6789,48.7991,48.6129,48.6489,59110.7639
2010-04-28 10:35:00,81.0,81.01,80.67,80.8,91220.31472030246,48.6549,48.6609,48.4567,48.5348,91220.3147
2010-04-28 10:40:00,80.79,81.09,80.79,80.92,55253.44777344035,48.5288,48.709,48.5288,48.6069,55253.4478
2010-04-28 10:45:00,80.95,81.28,80.94,81.07,63906.34619833761,48.6249,48.8231,48.6189,48.697,63906.3462
2010-04-28 10:50:00,81.07,81.56,81.05,81.5,69118.93561092632,48.697,48.9913,48.6849,48.9552,69118.9356
2010-04-28 10:55:00,81.5,81.58,81.29,81.53,55044.9441969368,48.9552,49.0033,48.8291,48.9733,55044.9442
2010-04-28 11:00:00,81.54,81.79,81.39,81.79,46704.80113679486,48.9793,49.1294,48.8892,49.1294,46704.8011
2010-04-28 11:05:00,81.79,81.84,81.54,81.66,47747.3190193126,49.1294,49.1595,48.9793,49.0514,47747.319
2010-04-28 11:10:00,81.66,81.67,81.52,81.62,28564.98998098614,49.0514,49.0574,48.9673,49.0273,28564.99
2010-04-28 11:15:00,81.61,81.74,81.57,81.74,32839.31329930889,49.0213,49.0994,48.9973,49.0994,32839.3133
2010-04-28 11:20:00,81.75,81.8,81.56,81.59,41804.96708896147,49.1054,49.1354,48.9913,49.0093,41804.9671
2010-04-28 11:25:00,81.6,81.6,80.75,81.17,242593.91126187865,49.0153,49.0153,48.5047,48.757,242593.9113
2010-04-28 11:30:00,81.16,81.18,80.9,81.0,98934.94705093376,48.751,48.763,48.5948,48.6549,98934.9471
2010-04-28 11:35:00,81.0,81.0,80.45,80.76,154605.4019773812,48.6549,48.6549,48.3245,48.5107,154605.402
2010-04-28 11:40:00,80.77,81.1,80.76,80.92,54523.68525567793,48.5167,48.715,48.5107,48.6069,54523.6853
2010-04-28 11:45:00,80.93,81.12,80.88,81.03,40032.68668868131,48.6129,48.727,48.5828,48.6729,40032.6867
2010-04-28 11:50:00,81.05,81.06,80.87,80.95,39928.434900429536,48.6849,48.6909,48.5768,48.6249,39928.4349
2010-04-28 11:55:00,80.95,81.12,80.82,80.95,56087.46207945454,48.6249,48.727,48.5468,48.6249,56087.4621
2010-04-28 12:00:00,80.96,81.02,80.54,80.75,50874.87266686583,48.6309,48.6669,48.3786,48.5047,50874.8727
2010-04-28 12:05:00,80.72,80.83,80.58,80.83,37426.39198238695,48.4867,48.5528,48.4026,48.5528,37426.392
2010-04-28 12:10:00,80.83,80.84,80.63,80.73,30754.2775342734,48.5528,48.5588,48.4327,48.4927,30754.2775
2010-04-28 12:15:00,80.72,80.86,80.67,80.78,33777.57939357485,48.4867,48.5708,48.4567,48.5228,33777.5794
2010-04-28 12:20:00,80.77,81.04,80.68,80.98,26375.70242769888,48.5167,48.6789,48.4627,48.6429,26375.7024
2010-04-28 12:25:00,80.97,81.17,80.94,81.0,22309.88268587969,48.6369,48.757,48.6189,48.6549,22309.8827
2010-04-28 12:30:00,80.99,81.18,80.96,80.97,29294.75249874856,48.6489,48.763,48.6309,48.6369,29294.7525
2010-04-28 12:35:00,80.97,81.1,80.89,80.92,52959.90843190131,48.6369,48.715,48.5888,48.6069,52959.9084
2010-04-28 12:40:00,80.92,81.02,80.82,80.97,36800.88125287631,48.6069,48.6669,48.5468,48.6369,36800.8813
2010-04-28 12:45:00,80.96,81.14,80.93,81.13,28877.745345741463,48.6309,48.739,48.6129,48.733,28877.7453
2010-04-28 12:50:00,81.13,81.3,81.13,81.3,39302.92417091889,48.733,48.8351,48.733,48.8351,39302.9242
2010-04-28 12:55:00,81.3,81.33,81.21,81.26,28460.738192734367,48.8351,48.8531,48.781,48.8111,28460.7382
2010-04-28 13:00:00,81.24,81.26,81.12,81.16,23665.15593315276,48.7991,48.8111,48.727,48.751,23665.1559
2010-04-28 13:05:00,81.16,81.28,81.16,81.19,20224.846920844204,48.751,48.8231,48.751,48.769,20224.8469
2010-04-28 13:10:00,81.19,81.26,81.13,81.16,17410.048638046297,48.769,48.8111,48.733,48.751,17410.0486
2010-04-28 13:15:00,81.16,81.23,81.09,81.18,13656.984260982425,48.751,48.7931,48.709,48.763,13656.9843
2010-04-28 13:20:00,81.18,81.27,81.18,81.26,33777.57939357485,48.763,48.8171,48.763,48.8111,33777.5794
2010-04-28 13:25:00,81.26,81.27,81.17,81.18,18035.559367556943,48.8111,48.8171,48.757,48.763,18035.5594
2010-04-28 13:30:00,81.19,81.21,80.98,80.99,55461.9513499439,48.769,48.781,48.6429,48.6489,55461.9513
2010-04-28 13:35:00,80.99,81.08,80.78,81.07,64636.108716100025,48.6489,48.703,48.5228,48.697,64636.1087
2010-04-28 13:40:00,81.06,81.13,81.04,81.13,16888.789696787426,48.6909,48.733,48.6789,48.733,16888.7897
2010-04-28 13:45:00,81.12,81.23,81.11,81.21,30337.270381266306,48.727,48.7931,48.721,48.781,30337.2704
2010-04-28 13:50:00,81.2,81.26,81.05,81.25,22101.37910937614,48.775,48.8111,48.6849,48.8051,22101.3791
2010-04-28 13:55:00,81.25,81.33,81.23,81.24,25854.44348644001,48.8051,48.8531,48.7931,48.7991,25854.4435
2010-04-28 14:00:00,81.24,81.35,81.21,81.26,25854.44348644001,48.7991,48.8651,48.781,48.8111,25854.4435
2010-04-28 14:05:00,81.26,81.32,81.12,81.24,38781.665229660015,48.8111,48.8471,48.727,48.7991,38781.6652
2010-04-28 14:10:00,81.24,81.37,81.18,81.31,42743.23318322744,48.7991,48.8772,48.763,48.8411,42743.2332
2010-04-28 14:15:00,81.31,81.49,81.22,81.43,62446.82116281277,48.8411,48.9492,48.7871,48.9132,62446.8212
2010-04-28 14:20:00,81.44,81.84,81.38,81.72,177540.7953927715,48.9192,49.1595,48.8832,49.0874,177540.7954
2010-04-28 14:25:00,81.73,81.83,81.61,81.61,68076.41772840857,49.0934,49.1535,49.0213,49.0213,68076.4177
2010-04-28 14:30:00,81.59,81.7,81.44,81.51,105607.0614990473,49.0093,49.0754,48.9192,48.9613,105607.0615
2010-04-28 14:35:00,81.5,81.57,81.38,81.47,48998.34047833389,48.9552,48.9973,48.8832,48.9372,48998.3405
2010-04-28 14:40:00,81.47,81.59,81.45,81.52,27105.464945461303,48.9372,49.0093,48.9252,48.9673,27105.4649
2010-04-28 14:45:00,81.52,81.62,81.12,81.21,68180.66951666035,48.9673,49.0273,48.727,48.781,68180.6695
2010-04-28 14:50:00,81.2,81.6,81.18,81.52,65365.87123386245,48.775,49.0153,48.763,48.9673,65365.8712
2010-04-28 14:55:00,81.52,81.64,81.48,81.58,32213.80256979824,48.9673,49.0393,48.9432,49.0033,32213.8026
2010-04-28 15:00:00,81.58,81.76,81.57,81.62,66825.39626938729,49.0033,49.1114,48.9973,49.0273,66825.3963
2010-04-28 15:05:00,81.6,81.65,81.56,81.62,47226.06007805373,49.0153,49.0453,48.9913,49.0273,47226.0601
2010-04-28 15:10:00,81.61,81.69,81.53,81.64,48998.34047833389,49.0213,49.0694,48.9733,49.0393,48998.3405
2010-04-28 15:15:00,81.64,81.71,81.54,81.61,81629.15020113923,49.0393,49.0814,48.9793,49.0213,81629.1502
2010-04-28 15:20:00,81.61,81.68,81.52,81.62,65574.37481036599,49.0213,49.0634,48.9673,49.0273,65574.3748
2010-04-28 15:25:00,81.61,81.64,81.54,81.56,29920.26322825921,49.0213,49.0393,48.9793,48.9913,29920.2632
2010-04-28 15:30:00,81.57,81.7,81.53,81.55,52647.15306714599,48.9973,49.0754,48.9733,48.9853,52647.1531
2010-04-28 15:35:00,81.54,81.65,81.45,81.5,111132.40627639134,48.9793,49.0453,48.9252,48.9552,111132.4063
2010-04-28 15:40:00,81.51,81.52,81.39,81.49,93826.6094265968,48.9613,48.9673,48.8892,48.9492,93826.6094
2010-04-28 15:45:00,81.49,81.49,81.17,81.26,127291.43345541637,48.9492,48.9492,48.757,48.8111,127291.4335
2010-04-28 15:50:00,81.26,81.39,81.23,81.37,148454.54647052652,48.8111,48.8892,48.7931,48.8772,148454.5465
2010-04-28 15:55:00,81.37,81.52,81.31,81.49,179313.07579305168,48.8772,48.9673,48.8411,48.9492,179313.0758
2010-04-29 09:30:00,81.47,81.89,81.35,81.7,118325.77966576377,48.9372,49.1895,48.8651,49.0754,118325.7797
2010-04-29 09:35:00,81.73,82.35,81.62,82.31,95077.6308856181,49.0934,49.4658,49.0273,49.4418,95077.6309
2010-04-29 09:40:00,82.27,82.52,81.98,82.04,87571.50213149036,49.4178,49.5679,49.2436,49.2796,87571.5021
2010-04-29 09:45:00,82.06,82.27,81.89,82.09,84443.94848393713,49.2916,49.4178,49.1895,49.3096,84443.9485
2010-04-29 09:50:00,82.1,82.1,81.63,81.63,116032.24032422472,49.3157,49.3157,49.0333,49.0333,116032.2403
2010-04-29 09:55:00,81.62,81.65,81.3,81.34,96849.91128589828,49.0273,49.0453,48.8351,48.8591,96849.9113
2010-04-29 10:00:00,81.34,81.78,81.26,81.78,88405.51643750456,48.8591,49.1234,48.8111,49.1234,88405.5164
2010-04-29 10:05:00,81.78,81.87,81.48,81.7,81212.14304813213,49.1234,49.1775,48.9432,49.0754,81212.143
2010-04-29 10:10:00,81.7,81.9,81.66,81.74,47851.57080756438,49.0754,49.1955,49.0514,49.0994,47851.5708
2010-04-29 10:15:00,81.74,82.0,81.69,81.91,47538.81544280905,49.0994,49.2556,49.0694,49.2015,47538.8154
2010-04-29 10:20:00,81.92,82.25,81.85,82.24,80169.62516561439,49.2075,49.4058,49.1655,49.3997,80169.6252
2010-04-29 10:25:00,82.22,82.44,82.22,82.32,63072.33189232341,49.3877,49.5199,49.3877,49.4478,63072.3319
2010-04-29 10:30:00,82.3,82.37,81.77,81.97,56295.96565595809,49.4358,49.4778,49.1174,49.2376,56295.9657
2010-04-29 10:35:00,81.97,81.97,81.69,81.7,48372.82974882325,49.2376,49.2376,49.0694,49.0754,48372.8297
2010-04-29 10:40:00,81.71,81.85,81.66,81.82,38051.9027118976,49.0814,49.1655,49.0514,49.1475,38051.9027
2010-04-29 10:45:00,81.83,82.07,81.83,81.99,31796.79541679114,49.1535,49.2976,49.1535,49.2496,31796.7954
2010-04-29 10:50:00,81.97,82.26,81.97,82.2,42326.22603022034,49.2376,49.4118,49.2376,49.3757,42326.226
2010-04-29 10:55:00,82.2,82.25,82.05,82.25,27939.47925147549,49.3757,49.4058,49.2856,49.4058,27939.4793
2010-04-29 11:00:00,82.23,82.41,82.14,82.2,40762.44920644373,49.3937,49.5019,49.3397,49.3757,40762.4492
2010-04-29 11:05:00,82.17,82.23,81.74,81.91,34090.33475833017,49.3577,49.3937,49.0994,49.2015,34090.3348
2010-04-29 11:10:00,81.92,82.09,81.91,81.94,58068.24605623825,49.2075,49.3096,49.2015,49.2195,58068.2461
2010-04-29 11:15:00,81.94,82.17,81.88,82.11,90907.55935554714,49.2195,49.3577,49.1835,49.3217,90907.5594
2010-04-29 11:20:00,82.12,82.34,81.94,82.26,100915.73102771748,49.3277,49.4598,49.2195,49.4118,100915.731
2010-04-29 11:25:00,82.24,82.4,82.06,82.37,39302.92417091889,49.3997,49.4959,49.2916,49.4778,39302.9242
2010-04-29 11:30:00,82.37,82.41,82.15,82.16,56504.46923246163,49.4778,49.5019,49.3457,49.3517,56504.4692
2010-04-29 11:35:00,82.14,82.26,82.07,82.24,70891.21601120649,49.3397,49.4118,49.2976,49.3997,70891.216
2010-04-29 11:40:00,82.22,82.79,82.22,82.78,139071.88552786683,49.3877,49.7301,49.3877,49.7241,139071.8855
2010-04-29 11:45:00,82.79,82.94,82.53,82.76,120306.56364254748,49.7301,49.8202,49.5739,49.7121,120306.5636
2010-04-29 11:50:00,82.73,82.73,82.48,82.61,74540.02860001857,49.6941,49.6941,49.5439,49.622,74540.0286
2010-04-29 11:55:00,82.59,82.74,82.58,82.68,55566.20313819567,49.61,49.7001,49.604,49.664,55566.2031
2010-04-29 12:00:00,82.68,82.7,82.53,82.62,35028.600852596144,49.664,49.6761,49.5739,49.628,35028.6009
2010-04-29 12:05:00,82.63,82.71,82.49,82.59,50457.865513858735,49.634,49.6821,49.5499,49.61,50457.8655
2010-04-29 12:10:00,82.58,82.58,82.16,82.17,51500.38339637647,49.604,49.604,49.3517,49.3577,51500.3834
2010-04-29 12:15:00,82.17,82.33,82.11,82.25,81941.90556589456,49.3577,49.4538,49.3217,49.4058,81941.9056
2010-04-29 12:20:00,82.26,82.49,82.15,82.32,83297.17881316761,49.4118,49.5499,49.3457,49.4478,83297.1788
2010-04-29 12:25:00,82.31,82.33,82.11,82.22,21684.371956369043,49.4418,49.4538,49.3217,49.3877,21684.372
2010-04-29 12:30:00,82.21,82.38,82.15,82.31,55878.95850295099,49.3817,49.4838,49.3457,49.4418,55878.9585
2010-04-29 12:35:00,82.27,82.32,82.17,82.2,15533.516449514362,49.4178,49.4478,49.3577,49.3757,15533.5164
2010-04-29 12:40:00,82.19,82.54,82.13,82.53,45036.77252476647,49.3697,49.5799,49.3337,49.5739,45036.7725
2010-04-29 12:45:00,82.53,82.54,82.22,82.24,33464.82402881953,49.5739,49.5799,49.3877,49.3997,33464.824
2010-04-29 12:50:00,82.23,82.31,82.16,82.29,16993.0414850392,49.3937,49.4418,49.3517,49.4298,16993.0415
2010-04-29 12:55:00,82.31,82.31,82.17,82.25,39198.67238266712,49.4418,49.4418,49.3577,49.4058,39198.6724
2010-04-29 13:00:00,82.26,82.3,82.19,82.21,41700.71530070969,49.4118,49.4358,49.3697,49.3817,41700.7153
2010-04-29 13:05:00,82.21,82.21,81.94,82.13,104460.29182827778,49.3817,49.3817,49.2195,49.3337,104460.2918
2010-04-29 13:10:00,82.1,82.38,82.07,82.35,98205.18453317133,49.3157,49.4838,49.2976,49.4658,98205.1845
2010-04-29 13:15:00,82.36,82.51,82.26,82.43,72454.9928349831,49.4718,49.5619,49.4118,49.5139,72454.9928
2010-04-29 13:20:00,82.43,82.83,82.35,82.69,97266.91843890536,49.5139,49.7541,49.4658,49.6701,97266.9184
2010-04-29 13:25:00,82.67,82.78,82.65,82.73,79022.85549484487,49.658,49.7241,49.646,49.6941,79022.8555
2010-04-29 13:30:00,82.74,82.91,82.64,82.77,100498.72387471035,49.7001,49.8022,49.64,49.7181,100498.7239
2010-04-29 13:35:00,82.77,83.08,82.74,83.07,90907.55935554714,49.7181,49.9043,49.7001,49.8983,90907.5594
2010-04-29 13:40:00,83.03,83.06,82.75,82.95,71829.48210547245,49.8743,49.8923,49.7061,49.8262,71829.4821
2010-04-29 13:45:00,82.96,83.08,82.87,83.05,32735.06151105712,49.8322,49.9043,49.7782,49.8863,32735.0615
2010-04-29 13:50:00,83.03,83.03,82.82,82.84,26062.94706294356,49.8743,49.8743,49.7481,49.7602,26062.9471
2010-04-29 13:55:00,82.86,82.88,82.73,82.87,18765.32188531936,49.7722,49.7842,49.6941,49.7782,18765.3219
2010-04-29 14:00:00,82.87,82.97,82.73,82.79,32735.06151105712,49.7782,49.8382,49.6941,49.7301,32735.0615
2010-04-29 14:05:00,82.8,82.92,82.72,82.89,36592.37767637276,49.7361,49.8082,49.6881,49.7902,36592.3777
2010-04-29 14:10:00,82.9,82.93,82.8,82.85,45558.03146602534,49.7962,49.8142,49.7361,49.7662,45558.0315
2010-04-29 14:15:00,82.85,82.9,82.79,82.82,37634.8955588905,49.7662,49.7962,49.7301,49.7481,37634.8956
2010-04-29 14:20:00,82.83,82.84,82.73,82.79,20433.35049734775,49.7541,49.7602,49.6941,49.7301,20433.3505
2010-04-29 14:25:00,82.79,82.9,82.76,82.83,28669.24176923792,49.7301,49.7962,49.7121,49.7541,28669.2418
2010-04-29 14:30:00,82.83,82.84,82.67,82.78,24186.414874411625,49.7541,49.7602,49.658,49.7241,24186.4149
2010-04-29 14:35:00,82.79,82.85,82.57,82.64,26896.96136895776,49.7301,49.7662,49.598,49.64,26896.9614
2010-04-29 14:40:00,82.64,82.64,82.47,82.53,22935.39341539033,49.64,49.64,49.5379,49.5739,22935.3934
2010-04-29 14:45:00,82.54,82.83,82.54,82.67,49311.09584308921,49.5799,49.7541,49.5799,49.658,49311.0958
2010-04-29 14:50:00,82.66,82.7,82.33,82.51,33673.32760532308,49.652,49.6761,49.4538,49.5619,33673.3276
2010-04-29 14:55:00,82.51,82.51,82.36,82.41,30962.78111077695,49.5619,49.5619,49.4718,49.5019,30962.7811
2010-04-29 15:00:00,82.41,82.42,82.24,82.36,27001.213157209528,49.5019,49.5079,49.3997,49.4718,27001.2132
2010-04-29 15:05:00,82.35,82.44,82.27,82.42,39824.18311217776,49.4658,49.5199,49.4178,49.5079,39824.1831
2010-04-29 15:10:00,82.42,82.45,82.35,82.44,29816.01144000743,49.5079,49.5259,49.4658,49.5199,29816.0114
2010-04-29 15:15:00,82.45,82.52,82.43,82.49,57859.74247973471,49.5259,49.5679,49.5139,49.5499,57859.7425
2010-04-29 15:20:00,82.5,82.54,82.47,82.5,107066.58653457214,49.5559,49.5799,49.5379,49.5559,107066.5865
2010-04-29 15:25:00,82.5,82.65,82.47,82.62,121870.34046632408,49.5559,49.646,49.5379,49.628,121870.3405
2010-04-29 15:30:00,82.64,82.67,82.5,82.56,100498.72387471035,49.64,49.658,49.5559,49.592,100498.7239
2010-04-29 15:35:00,82.55,82.92,82.47,82.89,159817.99138996992,49.586,49.8082,49.5379,49.7902,159817.9914
2010-04-29 15:40:00,82.89,82.9,82.74,82.85,152416.11442409395,49.7902,49.7962,49.7001,49.7662,152416.1144
2010-04-29 15:45:00,82.84,82.95,82.76,82.78,235296.28608425445,49.7602,49.8262,49.7121,49.7241,235296.2861
2010-04-29 15:50:00,82.78,82.78,82.61,82.71,254165.8597578256,49.7241,49.7241,49.622,49.6821,254165.8598
2010-04-29 15:55:00,82.7,82.75,82.59,82.72,226226.3805063501,49.6761,49.7061,49.61,49.6881,226226.3805
2010-04-30 09:30:00,83.1,83.45,82.9,83.4,113008.93846492328,49.9163,50.1266,49.7962,50.0965,113008.9385
2010-04-30 09:35:00,83.4,83.44,83.01,83.12,65261.61944561068,50.0965,50.1206,49.8623,49.9283,65261.6194
2010-04-30 09:40:00,83.16,83.9,83.15,83.9,104356.040040026,49.9524,50.3969,49.9464,50.3969,104356.04
2010-04-30 09:45:00,83.91,85.73,83.86,85.19,475075.3990633352,50.4029,51.4961,50.3728,51.1717,475075.3991
2010-04-30 09:50:00,85.22,85.3,84.76,85.27,197035.8797958533,51.1898,51.2378,50.9135,51.2198,197035.8798
2010-04-30 09:55:00,85.27,85.68,84.73,84.74,222264.81255278268,51.2198,51.4661,50.8954,50.9014,222264.8126
2010-04-30 10:00:00,84.73,84.88,84.41,84.42,220388.2803642508,50.8954,50.9855,50.7032,50.7092,220388.2804
2010-04-30 10:05:00,84.46,84.55,84.11,84.27,272826.9298548932,50.7333,50.7873,50.523,50.6191,272826.9299
2010-04-30 10:10:00,84.25,84.41,84.08,84.3,125206.39769038088,50.6071,50.7032,50.505,50.6371,125206.3977
2010-04-30 10:15:00,84.28,84.29,83.92,84.2,159713.73960171817,50.6251,50.6311,50.4089,50.5771,159713.7396
2010-04-30 10:20:00,84.2,84.92,84.12,84.92,150122.5750825549,50.5771,51.0096,50.529,51.0096,150122.5751
2010-04-30 10:25:00,84.86,85.09,84.73,85.05,118742.78681877084,50.9735,51.1117,50.8954,51.0877,118742.7868
2010-04-30 10:30:00,85.05,85.24,85.02,85.23,129689.22458520716,51.0877,51.2018,51.0696,51.1958,129689.2246
2010-04-30 10:35:00,85.23,85.37,85.1,85.22,258961.4420174072,51.1958,51.2799,51.1177,51.1898,258961.442
2010-04-30 10:40:00,85.22,85.69,85.21,85.67,276684.2460202088,51.1898,51.4721,51.1838,51.4601,276684.246
2010-04-30 10:45:00,85.67,86.25,85.47,86.14,232481.48780145656,51.4601,51.8085,51.3399,51.7424,232481.4878
2010-04-30 10:50:00,86.12,86.74,86.08,86.67,258961.4420174072,51.7304,52.1028,51.7063,52.0607,258961.442
2010-04-30 10:55:00,86.67,86.67,86.11,86.26,209963.1015390733,52.0607,52.0607,51.7244,51.8145,209963.1015
2010-04-30 11:00:00,86.25,86.29,85.96,86.05,90386.30041428829,51.8085,51.8325,51.6343,51.6883,90386.3004
2010-04-30 11:05:00,86.06,86.26,85.92,86.11,76625.06436505406,51.6943,51.8145,51.6102,51.7244,76625.0644
2010-04-30 11:10:00,86.12,86.41,86.1,86.4,77250.57509456472,51.7304,51.9046,51.7184,51.8986,77250.5751
2010-04-30 11:15:00,86.4,86.7,86.25,86.49,135840.08009206183,51.8986,52.0788,51.8085,51.9526,135840.0801
2010-04-30 11:20:00,86.5,86.51,86.31,86.31,44619.76537175937,51.9586,51.9646,51.8445,51.8445,44619.7654
2010-04-30 11:25:00,86.3,86.31,86.15,86.2,82567.4162954052,51.8385,51.8445,51.7484,51.7784,82567.4163
2010-04-30 11:30:00,86.19,86.33,86.15,86.2,78188.84118883067,51.7724,51.8565,51.7484,51.7784,78188.8412
2010-04-30 11:35:00,86.2,86.33,86.19,86.31,87780.00570799391,51.7784,51.8565,51.7724,51.8445,87780.0057
2010-04-30 11:40:00,86.33,86.33,85.96,86.04,89865.0414730294,51.8565,51.8565,51.6343,51.6823,89865.0415
2010-04-30 11:45:00,86.03,86.04,85.9,86.01,53376.91558490841,51.6763,51.6823,51.5982,51.6643,53376.9156
2010-04-30 11:50:00,86.02,86.04,85.96,86.02,51604.63518462825,51.6703,51.6823,51.6343,51.6703,51604.6352
2010-04-30 11:55:00,86.02,86.04,86.0,86.02,40762.44920644373,51.6703,51.6823,51.6583,51.6703,40762.4492
2010-04-30 12:00:00,86.02,86.04,85.88,85.99,53272.66379665664,51.6703,51.6823,51.5862,51.6523,53272.6638
2010-04-30 12:05:00,85.99,86.0,85.81,85.84,62342.569374561,51.6523,51.6583,51.5442,51.5622,62342.5694
2010-04-30 12:10:00,85.84,85.84,85.54,85.54,129793.47637345892,51.5622,51.5622,51.382,51.382,129793.4764
2010-04-30 12:15:00,85.55,85.56,85.25,85.4,89448.0343200223,51.388,51.394,51.2078,51.2979,89448.0343
2010-04-30 12:20:00,85.38,85.4,85.12,85.38,68597.67666966745,51.2859,51.2979,51.1297,51.2859,68597.6767
2010-04-30 12:25:00,85.37,85.92,85.36,85.78,143554.71242269312,51.2799,51.6102,51.2739,51.5261,143554.7124
2010-04-30 12:30:00,85.77,85.77,85.59,85.65,50874.87266686583,51.5201,51.5201,51.412,51.4481,50874.8727
2010-04-30 12:35:00,85.64,85.85,85.61,85.83,69118.93561092632,51.4421,51.5682,51.424,51.5562,69118.9356
2010-04-30 12:40:00,85.82,86.02,85.79,85.86,34611.593699589044,51.5502,51.6703,51.5322,51.5742,34611.5937
2010-04-30 12:45:00,85.86,85.89,85.73,85.82,23248.148780145657,51.5742,51.5922,51.4961,51.5502,23248.1488
2010-04-30 12:50:00,85.82,85.89,85.67,85.71,43055.98854798276,51.5502,51.5922,51.4601,51.4841,43055.9885
2010-04-30 12:55:00,85.7,85.75,85.48,85.73,64844.612292603575,51.4781,51.5081,51.3459,51.4961,64844.6123
2010-04-30 13:00:00,85.73,85.87,85.66,85.77,58902.26036225245,51.4961,51.5802,51.4541,51.5201,58902.2604
2010-04-30 13:05:00,85.76,85.77,85.62,85.74,76312.30900029874,51.5141,51.5201,51.43,51.5021,76312.309
2010-04-30 13:10:00,85.73,85.92,85.67,85.75,88301.26464925279,51.4961,51.6102,51.4601,51.5081,88301.2646
2010-04-30 13:15:00,85.76,86.08,85.75,85.9,52125.89412588712,51.5141,51.7063,51.5081,51.5982,52125.8941
2010-04-30 13:20:00,85.9,85.9,85.69,85.73,36279.62231161744,51.5982,51.5982,51.4721,51.4961,36279.6223
2010-04-30 13:25:00,85.73,86.14,85.73,86.14,93513.85406184148,51.4961,51.7424,51.4961,51.7424,93513.8541
2010-04-30 13:30:00,86.13,86.23,86.1,86.23,54523.68525567793,51.7364,51.7965,51.7184,51.7965,54523.6853
2010-04-30 13:35:00,86.22,86.31,86.13,86.16,55044.9441969368,51.7904,51.8445,51.7364,51.7544,55044.9442
2010-04-30 13:40:00,86.17,86.44,86.17,86.37,45245.27610127002,51.7604,51.9226,51.7604,51.8805,45245.2761
2010-04-30 13:45:00,86.38,86.5,86.21,86.23,63489.33904533051,51.8866,51.9586,51.7844,51.7965,63489.339
2010-04-30 13:50:00,86.23,86.23,86.06,86.14,31796.79541679114,51.7965,51.7965,51.6943,51.7424,31796.7954
2010-04-30 13:55:00,86.14,86.25,86.11,86.17,61612.806856798576,51.7424,51.8085,51.7244,51.7604,61612.8069
2010-04-30 14:00:00,86.17,86.21,86.11,86.11,50770.620878614056,51.7604,51.7844,51.7244,51.7244,50770.6209
2010-04-30 14:05:00,86.12,86.2,86.1,86.13,42847.484971479214,51.7304,51.7784,51.7184,51.7364,42847.485
2010-04-30 14:10:00,86.13,86.25,86.06,86.25,37113.63661763163,51.7364,51.8085,51.6943,51.8085,37113.6366
2010-04-30 14:15:00,86.28,86.45,86.23,86.24,64114.849774841154,51.8265,51.9286,51.7965,51.8025,64114.8498
2010-04-30 14:20:00,86.23,86.34,86.21,86.34,46079.29040728421,51.7965,51.8625,51.7844,51.8625,46079.2904
2010-04-30 14:25:00,86.34,86.52,86.34,86.43,49519.59941959276,51.8625,51.9706,51.8625,51.9166,49519.5994
2010-04-30 14:30:00,86.42,86.43,86.31,86.41,65470.12302211423,51.9106,51.9166,51.8445,51.9046,65470.123
2010-04-30 14:35:00,86.41,86.49,86.08,86.08,78605.84834183777,51.9046,51.9526,51.7063,51.7063,78605.8483
2010-04-30 14:40:00,86.08,86.09,85.79,85.94,59423.51930351132,51.7063,51.7124,51.5322,51.6223,59423.5193
2010-04-30 14:45:00,85.94,86.08,85.94,86.07,41909.21887721324,51.6223,51.7063,51.6223,51.7003,41909.2189
2010-04-30 14:50:00,86.07,86.28,86.07,86.24,69535.94276393342,51.7003,51.8265,51.7003,51.8025,69535.9428
2010-04-30 14:55:00,86.24,86.26,86.15,86.15,82046.15735414633,51.8025,51.8145,51.7484,51.7484,82046.1574
2010-04-30 15:00:00,86.15,86.23,86.07,86.19,101645.49354547988,51.7484,51.7965,51.7003,51.7724,101645.4935
2010-04-30 15:05:00,86.19,86.2,85.73,85.77,154292.64661262586,51.7724,51.7784,51.4961,51.5201,154292.6466
2010-04-30 15:10:00,85.78,86.13,85.73,86.05,113530.19740618214,51.5261,51.7364,51.4961,51.6883,113530.1974
2010-04-30 15:15:00,86.05,86.12,85.81,85.88,106649.57938156504,51.6883,51.7304,51.5442,51.5862,106649.5794
2010-04-30 15:20:00,85.86,85.88,85.7,85.8,94660.623732611,51.5742,51.5862,51.4781,51.5382,94660.6237
2010-04-30 15:25:00,85.8,85.81,85.54,85.58,115719.4849594694,51.5382,51.5442,51.382,51.406,115719.485
2010-04-30 15:30:00,85.57,85.74,85.56,85.61,128125.44776143054,51.4,51.5021,51.394,51.424,128125.4478
2010-04-30 15:35:00,85.6,85.69,85.41,85.49,179625.831157807,51.418,51.4721,51.3039,51.3519,179625.8312
2010-04-30 15:40:00,85.49,85.73,85.26,85.39,284398.8783508401,51.3519,51.4961,51.2138,51.2919,284398.8784
2010-04-30 15:45:00,85.39,85.39,85.18,85.26,275641.7281376911,51.2919,51.2919,51.1657,51.2138,275641.7281
2010-04-30 15:50:00,85.26,85.5,85.26,85.49,317550.94701490435,51.2138,51.358,51.2138,51.3519,317550.947
2010-04-30 15:55:00,85.49,85.49,85.02,85.06,563376.663712588,51.3519,51.3519,51.0696,51.0937,563376.6637
2010-05-03 09:30:00,85.53,86.31,85.36,86.29,229458.1859421551,51.376,51.8445,51.2739,51.8325,229458.1859
2010-05-03 09:35:00,86.27,86.38,86.07,86.33,78605.84834183777,51.8205,51.8866,51.7003,51.8565,78605.8483
2010-05-03 09:40:00,86.36,86.36,85.86,85.91,85277.96278995133,51.8745,51.8745,51.5742,51.6042,85277.9628
2010-05-03 09:45:00,85.92,85.95,85.5,85.73,62134.06579805745,51.6102,51.6283,51.358,51.4961,62134.0658
2010-05-03 09:50:00,85.75,85.96,85.61,85.95,85903.47351946197,51.5081,51.6343,51.424,51.6283,85903.4735
2010-05-03 09:55:00,85.95,86.09,85.89,85.92,96328.6523446394,51.6283,51.7124,51.5922,51.6102,96328.6523
2010-05-03 10:00:00,85.92,85.93,85.7,85.72,137403.85691583843,51.6102,51.6162,51.4781,51.4901,137403.8569
2010-05-03 10:05:00,85.72,85.82,85.55,85.81,114468.46350044812,51.4901,51.5502,51.388,51.5442,114468.4635
2010-05-03 10:10:00,85.81,85.87,85.74,85.86,56504.46923246163,51.5442,51.5802,51.5021,51.5742,56504.4692
2010-05-03 10:15:00,85.86,85.89,85.73,85.73,74644.28038827036,51.5742,51.5922,51.4961,51.4961,74644.2804
2010-05-03 10:20:00,85.73,85.98,85.71,85.92,82880.17166016051,51.4961,51.6463,51.4841,51.6102,82880.1717
2010-05-03 10:25:00,85.92,86.01,85.91,85.96,69223.18739917809,51.6102,51.6643,51.6042,51.6343,69223.1874
2010-05-03 10:30:00,85.96,85.97,85.7,85.77,36488.12588812099,51.6343,51.6403,51.4781,51.5201,36488.1259
2010-05-03 10:35:00,85.78,85.81,85.62,85.68,89448.0343200223,51.5261,51.5442,51.43,51.4661,89448.0343
2010-05-03 10:40:00,85.65,85.76,85.57,85.73,60466.03718602906,51.4481,51.5141,51.4,51.4961,60466.0372
2010-05-03 10:45:00,85.72,85.84,85.71,85.8,71099.71958771003,51.4901,51.5622,51.4841,51.5382,71099.7196
2010-05-03 10:50:00,85.81,85.88,85.45,85.49,114885.4706534552,51.5442,51.5862,51.3279,51.3519,114885.4707
2010-05-03 10:55:00,85.49,85.6,85.35,85.55,92679.8397558273,51.3519,51.418,51.2679,51.388,92679.8398
2010-05-03 11:00:00,85.55,85.65,85.52,85.59,51396.1316081247,51.388,51.4481,51.37,51.412,51396.1316
2010-05-03 11:05:00,85.6,85.64,85.55,85.61,42326.22603022034,51.418,51.4421,51.388,51.424,42326.226
2010-05-03 11:10:00,85.61,85.8,85.61,85.77,52647.15306714599,51.424,51.5382,51.424,51.5201,52647.1531
2010-05-03 11:15:00,85.78,85.8,85.72,85.8,35966.86694686212,51.5261,51.5382,51.4901,51.5382,35966.8669
2010-05-03 11:20:00,85.81,85.96,85.73,85.73,66929.64805763906,51.5442,51.6343,51.4961,51.4961,66929.6481
2010-05-03 11:25:00,85.73,85.89,85.69,85.89,45036.77252476647,51.4961,51.5922,51.4721,51.5922,45036.7725
2010-05-03 11:30:00,85.88,85.97,85.85,85.96,59110.76393875599,51.5862,51.6403,51.5682,51.6343,59110.7639
2010-05-03 11:35:00,85.97,86.09,85.95,86.05,49936.60657259986,51.6403,51.7124,51.6283,51.6883,49936.6066
2010-05-03 11:40:00,86.04,86.04,85.85,85.86,27105.464945461303,51.6823,51.6823,51.5682,51.5742,27105.4649
2010-05-03 11:45:00,85.86,86.04,85.86,86.02,58381.001420993576,51.5742,51.6823,51.5742,51.6703,58381.0014
2010-05-03 11:50:00,86.0,86.16,85.98,86.02,66095.63375162486,51.6583,51.7544,51.6463,51.6703,66095.6338
2010-05-03 11:55:00,86.01,86.18,85.98,86.07,44098.5064305005,51.6643,51.7664,51.6463,51.7003,44098.5064
2010-05-03 12:00:00,86.07,86.09,85.97,86.06,65470.12302211423,51.7003,51.7124,51.6403,51.6943,65470.123
2010-05-03 12:05:00,86.06,86.09,85.96,86.01,48685.58511357857,51.6943,51.7124,51.6343,51.6643,48685.5851
2010-05-03 12:10:00,86.01,86.03,85.95,85.99,45662.28325427712,51.6643,51.6763,51.6283,51.6523,45662.2833
2010-05-03 12:15:00,85.99,86.2,85.96,86.18,41283.7081477026,51.6523,51.7784,51.6343,51.7664,41283.7081
2010-05-03 12:20:00,86.19,86.56,86.18,86.54,107692.09726408278,51.7724,51.9947,51.7664,51.9827,107692.0973
2010-05-03 12:25:00,86.54,86.69,86.54,86.67,92054.32902631666,51.9827,52.0728,51.9827,52.0607,92054.329
2010-05-03 12:30:00,86.66,86.71,86.57,86.63,49728.10299609631,52.0547,52.0848,52.0007,52.0367,49728.103
2010-05-03 12:35:00,86.63,86.71,86.63,86.67,86633.23603722439,52.0367,52.0848,52.0367,52.0607,86633.236
2010-05-03 12:40:00,86.67,86.8,86.6,86.8,58798.00857400067,52.0607,52.1388,52.0187,52.1388,58798.0086
2010-05-03 12:45:00,86.8,86.89,86.73,86.83,60987.29612728793,52.1388,52.1929,52.0968,52.1569,60987.2961
2010-05-03 12:50:00,86.81,86.82,86.64,86.67,87675.75391974213,52.1448,52.1509,52.0427,52.0607,87675.7539
2010-05-03 12:55:00,86.67,86.76,86.58,86.71,66616.89269288373,52.0607,52.1148,52.0067,52.0848,66616.8927
2010-05-03 13:00:00,86.71,86.72,86.43,86.43,55566.20313819567,52.0848,52.0908,51.9166,51.9166,55566.2031
2010-05-03 13:05:00,86.43,86.49,86.42,86.45,35237.104429099694,51.9166,51.9526,51.9106,51.9286,35237.1044
2010-05-03 13:10:00,86.44,86.46,86.38,86.45,43785.75106574518,51.9226,51.9346,51.8866,51.9286,43785.7511
2010-05-03 13:15:00,86.46,86.48,86.35,86.37,44098.5064305005,51.9346,51.9466,51.8685,51.8805,44098.5064
2010-05-03 13:20:00,86.37,86.37,86.25,86.26,79961.12158911084,51.8805,51.8805,51.8085,51.8145,79961.1216
2010-05-03 13:25:00,86.26,86.32,86.24,86.25,32735.06151105712,51.8145,51.8505,51.8025,51.8085,32735.0615
2010-05-03 13:30:00,86.24,86.56,86.24,86.43,74644.28038827036,51.8025,51.9947,51.8025,51.9166,74644.2804
2010-05-03 13:35:00,86.43,86.68,86.39,86.67,59319.26751525954,51.9166,52.0668,51.8926,52.0607,59319.2675
2010-05-03 13:40:00,86.67,86.79,86.62,86.62,42430.477818472114,52.0607,52.1328,52.0307,52.0307,42430.4778
2010-05-03 13:45:00,86.62,86.67,86.58,86.6,24707.673815670496,52.0307,52.0607,52.0067,52.0187,24707.6738
2010-05-03 13:50:00,86.61,86.79,86.59,86.77,48268.57796057147,52.0247,52.1328,52.0127,52.1208,48268.578
2010-05-03 13:55:00,86.76,86.9,86.76,86.81,59632.02288001486,52.1148,52.1989,52.1148,52.1448,59632.0229
2010-05-03 14:00:00,86.83,86.95,86.75,86.93,69744.44634043696,52.1569,52.2289,52.1088,52.2169,69744.4463
2010-05-03 14:05:00,86.93,87.04,86.78,86.8,73184.75535274552,52.2169,52.283,52.1268,52.1388,73184.7554
2010-05-03 14:10:00,86.81,86.9,86.7,86.85,60674.54076253261,52.1448,52.1989,52.0788,52.1689,60674.5408
2010-05-03 14:15:00,86.87,87.05,86.82,87.04,52334.39770239067,52.1809,52.289,52.1509,52.283,52334.3977
2010-05-03 14:20:00,87.05,87.24,87.05,87.19,96537.15592114294,52.289,52.4031,52.289,52.3731,96537.1559
2010-05-03 14:25:00,87.19,87.28,87.03,87.14,67867.91415190503,52.3731,52.4272,52.277,52.3431,67867.9142
2010-05-03 14:30:00,87.14,87.14,86.95,86.98,52125.89412588712,52.3431,52.3431,52.2289,52.247,52125.8941
2010-05-03 14:35:00,86.95,86.97,86.84,86.86,70265.70528169583,52.2289,52.241,52.1629,52.1749,70265.7053
2010-05-03 14:40:00,86.86,86.9,86.5,86.5,208399.3247152967,52.1749,52.1989,51.9586,51.9586,208399.3247
2010-05-03 14:45:00,86.5,86.51,86.35,86.37,191719.03859501283,51.9586,51.9646,51.8685,51.8805,191719.0386
2010-05-03 14:50:00,86.37,86.72,86.35,86.7,104773.04719303313,51.8805,52.0908,51.8685,52.0788,104773.0472
2010-05-03 14:55:00,86.7,86.81,86.65,86.73,69223.18739917809,52.0788,52.1448,52.0487,52.0968,69223.1874
2010-05-03 15:00:00,86.74,86.79,86.69,86.72,88197.012861001,52.1028,52.1328,52.0728,52.0908,88197.0129
2010-05-03 15:05:00,86.71,86.79,86.35,86.37,131878.5121384944,52.0848,52.1328,51.8685,51.8805,131878.5121
2010-05-03 15:10:00,86.38,86.38,86.15,86.25,130418.98710296958,51.8866,51.8866,51.7484,51.8085,130418.9871
2010-05-03 15:15:00,86.25,86.43,86.22,86.3,113008.93846492328,51.8085,51.9166,51.7904,51.8385,113008.9385
2010-05-03 15:20:00,86.3,86.31,86.06,86.12,81941.90556589456,51.8385,51.8445,51.6943,51.7304,81941.9056
2010-05-03 15:25:00,86.11,86.17,86.02,86.04,84965.207425196,51.7244,51.7604,51.6703,51.6823,84965.2074
2010-05-03 15:30:00,86.04,86.2,85.99,86.2,96849.91128589828,51.6823,51.7784,51.6523,51.7784,96849.9113
2010-05-03 15:35:00,86.2,86.3,86.01,86.05,96120.14876813584,51.7784,51.8385,51.6643,51.6883,96120.1488
2010-05-03 15:40:00,86.05,86.05,85.96,86.03,95911.6451916323,51.6883,51.6883,51.6343,51.6763,95911.6452
2010-05-03 15:45:00,86.04,86.37,86.03,86.35,135110.3175742994,51.6823,51.8805,51.6763,51.8685,135110.3176
2010-05-03 15:50:00,86.35,86.35,86.24,86.29,126770.17451415748,51.8685,51.8685,51.8025,51.8325,126770.1745
2010-05-03 15:55:00,86.3,86.38,86.27,86.29,257710.420558386,51.8385,51.8866,51.8205,51.8325,257710.4206
2010-05-04 09:30:00,84.42,84.51,83.6,83.61,196410.36906634265,50.7092,50.7633,50.2167,50.2227,196410.3691
2010-05-04 09:35:00,83.6,83.82,83.4,83.7,156690.4377424167,50.2167,50.3488,50.0965,50.2767,156690.4377
2010-05-04 09:40:00,83.73,84.22,83.63,83.9,119993.80827779217,50.2948,50.5891,50.2347,50.3969,119993.8083
2010-05-04 09:45:00,83.92,84.05,83.74,83.92,109881.38481737004,50.4089,50.487,50.3008,50.4089,109881.3848
2010-05-04 09:50:00,83.93,84.0,83.69,83.69,151060.84117682086,50.4149,50.4569,50.2707,50.2707,151060.8412
2010-05-04 09:55:00,83.71,84.05,83.62,83.85,120827.82258380634,50.2827,50.487,50.2287,50.3668,120827.8226
2010-05-04 10:00:00,83.88,83.92,83.37,83.42,105607.0614990473,50.3849,50.4089,50.0785,50.1085,105607.0615
2010-05-04 10:05:00,83.43,83.54,83.24,83.25,111028.15448813955,50.1146,50.1806,50.0004,50.0064,111028.1545
2010-05-04 10:10:00,83.23,83.62,83.17,83.5,107275.0901110757,49.9944,50.2287,49.9584,50.1566,107275.0901
2010-05-04 10:15:00,83.5,83.59,83.41,83.56,70474.20885819939,50.1566,50.2107,50.1025,50.1926,70474.2089
2010-05-04 10:20:00,83.57,83.74,83.44,83.55,109777.13302911828,50.1986,50.3008,50.1206,50.1866,109777.133
2010-05-04 10:25:00,83.54,83.89,83.43,83.46,108004.85262883813,50.1806,50.3909,50.1146,50.1326,108004.8526
2010-05-04 10:30:00,83.47,83.47,82.54,82.58,154709.65376563295,50.1386,50.1386,49.5799,49.604,154709.6538
2010-05-04 10:35:00,82.63,82.7,82.25,82.67,305457.7395776985,49.634,49.6761,49.4058,49.658,305457.7396
2010-05-04 10:40:00,82.68,82.71,82.49,82.6,59110.76393875599,49.664,49.6821,49.5499,49.616,59110.7639
2010-05-04 10:45:00,82.58,82.61,82.44,82.55,76416.56078855052,49.604,49.622,49.5199,49.586,76416.5608
2010-05-04 10:50:00,82.58,82.67,82.47,82.65,76729.31615330584,49.604,49.658,49.5379,49.646,76729.3162
2010-05-04 10:55:00,82.64,82.65,82.16,82.2,91845.8254498131,49.64,49.646,49.3517,49.3757,91845.8254
2010-05-04 11:00:00,82.2,82.22,81.89,81.92,92575.58796757551,49.3757,49.3877,49.1895,49.2075,92575.588
2010-05-04 11:05:00,81.9,82.19,81.77,82.18,85486.46636645487,49.1955,49.3697,49.1174,49.3637,85486.4664
2010-05-04 11:10:00,82.19,82.65,82.17,82.47,69640.19455218519,49.3697,49.646,49.3577,49.5379,69640.1946
2010-05-04 11:15:00,82.48,82.59,82.38,82.59,32630.809722805338,49.5439,49.61,49.4838,49.61,32630.8097
2010-05-04 11:20:00,82.59,82.75,82.5,82.57,54523.68525567793,49.61,49.7061,49.5559,49.598,54523.6853
2010-05-04 11:25:00,82.57,82.83,82.52,82.63,50249.36193735519,49.598,49.7541,49.5679,49.634,50249.3619
2010-05-04 11:30:00,82.63,82.96,82.57,82.91,50457.865513858735,49.634,49.8322,49.598,49.8022,50457.8655
2010-05-04 11:35:00,82.88,83.11,82.85,83.09,67555.1587871497,49.7842,49.9223,49.7662,49.9103,67555.1588
2010-05-04 11:40:00,83.08,83.21,83.01,83.02,70369.95706994762,49.9043,49.9824,49.8623,49.8683,70369.9571
2010-05-04 11:45:00,83.03,83.23,82.97,83.16,46809.05292504664,49.8743,49.9944,49.8382,49.9524,46809.0529
2010-05-04 11:50:00,83.17,83.28,83.01,83.07,52125.89412588712,49.9584,50.0245,49.8623,49.8983,52125.8941
2010-05-04 11:55:00,83.07,83.15,83.07,83.12,18973.82546182291,49.8983,49.9464,49.8983,49.9283,18973.8255
2010-05-04 12:00:00,83.12,83.12,82.88,82.98,41179.45635945082,49.9283,49.9283,49.7842,49.8442,41179.4564
2010-05-04 12:05:00,82.96,83.0,82.75,82.77,26896.96136895776,49.8322,49.8563,49.7061,49.7181,26896.9614
2010-05-04 12:10:00,82.78,82.78,82.61,82.74,47017.55650155018,49.7241,49.7241,49.622,49.7001,47017.5565
2010-05-04 12:15:00,82.74,82.84,82.62,82.67,32630.809722805338,49.7001,49.7602,49.628,49.658,32630.8097
2010-05-04 12:20:00,82.68,82.68,82.2,82.22,82671.66808365697,49.664,49.664,49.3757,49.3877,82671.6681
2010-05-04 12:25:00,82.25,82.45,82.18,82.44,42534.729606723886,49.4058,49.5259,49.3637,49.5199,42534.7296
2010-05-04 12:30:00,82.44,82.61,82.34,82.59,24394.91845091517,49.5199,49.622,49.4598,49.61,24394.9185
2010-05-04 12:35:00,82.6,82.76,82.5,82.76,38677.41344140824,49.616,49.7121,49.5559,49.7121,38677.4134
2010-05-04 12:40:00,82.77,82.78,82.52,82.61,36592.37767637276,49.7181,49.7241,49.5679,49.622,36592.3777
2010-05-04 12:45:00,82.62,82.97,82.59,82.95,46704.80113679486,49.628,49.8382,49.61,49.8262,46704.8011
2010-05-04 12:50:00,82.95,83.05,82.89,82.92,39824.18311217776,49.8262,49.8863,49.7902,49.8082,39824.1831
2010-05-04 12:55:00,82.92,82.92,82.76,82.83,15325.012873010814,49.8082,49.8082,49.7121,49.7541,15325.0129
2010-05-04 13:00:00,82.84,83.05,82.83,82.94,34715.84548784082,49.7602,49.8863,49.7541,49.8202,34715.8455
2010-05-04 13:05:00,82.94,83.04,82.87,82.87,29294.75249874856,49.8202,49.8803,49.7782,49.7782,29294.7525
2010-05-04 13:10:00,82.87,82.88,82.76,82.77,30128.76680476276,49.7782,49.7842,49.7121,49.7181,30128.7668
2010-05-04 13:15:00,82.78,82.93,82.74,82.79,23977.911297908075,49.7241,49.8142,49.7001,49.7301,23977.9113
2010-05-04 13:20:00,82.79,82.91,82.79,82.79,25854.44348644001,49.7301,49.8022,49.7301,49.7301,25854.4435
2010-05-04 13:25:00,82.79,82.86,82.66,82.74,47434.56365455728,49.7301,49.7722,49.652,49.7001,47434.5637
2010-05-04 13:30:00,82.74,83.03,82.73,82.99,33569.0758170713,49.7001,49.8743,49.6941,49.8503,33569.0758
2010-05-04 13:35:00,82.99,82.99,82.88,82.98,20641.8540738513,49.8503,49.8503,49.7842,49.8442,20641.8541
2010-05-04 13:40:00,83.0,83.04,82.9,82.91,17722.804002801622,49.8563,49.8803,49.7962,49.8022,17722.804
2010-05-04 13:45:00,82.92,83.25,82.83,83.18,33881.83118182663,49.8082,50.0064,49.7541,49.9644,33881.8312
2010-05-04 13:50:00,83.18,83.18,82.95,82.98,20329.09870909597,49.9644,49.9644,49.8262,49.8442,20329.0987
2010-05-04 13:55:00,83.0,83.0,82.81,82.88,20850.357650354847,49.8563,49.8563,49.7421,49.7842,20850.3577
2010-05-04 14:00:00,82.9,82.9,82.71,82.84,30858.529322525173,49.7962,49.7962,49.6821,49.7602,30858.5293
2010-05-04 14:05:00,82.85,82.87,82.71,82.87,28043.73103972727,49.7662,49.7782,49.6821,49.7782,28043.731
2010-05-04 14:10:00,82.88,82.95,82.87,82.91,22205.630897627914,49.7842,49.8262,49.7782,49.8022,22205.6309
2010-05-04 14:15:00,82.92,82.92,82.56,82.61,31275.53647553227,49.8082,49.8082,49.592,49.622,31275.5365
2010-05-04 14:20:00,82.61,82.69,82.49,82.66,33569.0758170713,49.622,49.6701,49.5499,49.652,33569.0758
2010-05-04 14:25:00,82.67,82.71,82.53,82.55,35862.61515861034,49.658,49.6821,49.5739,49.586,35862.6152
2010-05-04 14:30:00,82.55,82.7,82.51,82.58,43264.49212448631,49.586,49.6761,49.5619,49.604,43264.4921
2010-05-04 14:35:00,82.61,82.72,82.49,82.51,34298.83833483372,49.622,49.6881,49.5499,49.5619,34298.8383
2010-05-04 14:40:00,82.53,82.66,82.49,82.53,55461.9513499439,49.5739,49.652,49.5499,49.5739,55461.9513
2010-05-04 14:45:00,82.54,82.55,82.42,82.46,43264.49212448631,49.5799,49.586,49.5079,49.5319,43264.4921
2010-05-04 14:50:00,82.47,82.63,82.44,82.51,68910.43203442277,49.5379,49.634,49.5199,49.5619,68910.432
2010-05-04 14:55:00,82.52,82.57,82.48,82.51,58381.001420993576,49.5679,49.598,49.5439,49.5619,58381.0014
2010-05-04 15:00:00,82.5,82.7,82.33,82.7,65157.3676573589,49.5559,49.6761,49.4538,49.6761,65157.3677
2010-05-04 15:05:00,82.7,82.77,82.58,82.69,53064.16022015309,49.6761,49.7181,49.604,49.6701,53064.1602
2010-05-04 15:10:00,82.7,82.82,82.67,82.77,47121.80828980196,49.6761,49.7481,49.658,49.7181,47121.8083
2010-05-04 15:15:00,82.77,82.99,82.77,82.97,78501.596553586,49.7181,49.8503,49.7181,49.8382,78501.5966
2010-05-04 15:20:00,82.97,83.03,82.81,83.03,69535.94276393342,49.8382,49.8743,49.7421,49.8743,69535.9428
2010-05-04 15:25:00,83.03,83.03,82.86,82.98,83818.43775442649,49.8743,49.8743,49.7722,49.8442,83818.4378
2010-05-04 15:30:00,82.97,82.97,82.78,82.8,57546.987114979376,49.8382,49.8382,49.7241,49.7361,57546.9871
2010-05-04 15:35:00,82.8,82.81,82.53,82.64,90282.04862603649,49.7361,49.7421,49.5739,49.64,90282.0486
2010-05-04 15:40:00,82.64,82.65,82.18,82.41,148767.30183528183,49.64,49.646,49.3637,49.5019,148767.3018
2010-05-04 15:45:00,82.41,82.78,82.41,82.77,191927.5421715164,49.5019,49.7241,49.5019,49.7181,191927.5422
2010-05-04 15:50:00,82.77,83.12,82.71,83.12,238528.09152005945,49.7181,49.9283,49.6821,49.9283,238528.0915
2010-05-04 15:55:00,83.11,83.14,82.93,83.01,226226.3805063501,49.9223,49.9404,49.8142,49.8623,226226.3805
2010-05-05 09:30:00,81.25,81.79,79.38,79.68,471843.5936275302,48.8051,49.1294,47.6818,47.862,471843.5936
2010-05-05 09:35:00,79.67,79.85,79.24,79.55,434208.6980686397,47.856,47.9641,47.5977,47.7839,434208.6981
2010-05-05 09:40:00,79.55,79.64,79.21,79.53,188174.4777944525,47.7839,47.838,47.5797,47.7719,188174.4778
2010-05-05 09:45:00,79.52,79.61,79.27,79.29,139280.38910437038,47.7659,47.82,47.6157,47.6277,139280.3891
2010-05-05 09:50:00,79.28,79.47,79.05,79.35,183170.3919583673,47.6217,47.7359,47.4836,47.6638,183170.392
2010-05-05 09:55:00,79.36,79.61,79.27,79.59,290549.7338576948,47.6698,47.82,47.6157,47.8079,290549.7339
2010-05-05 10:00:00,79.6,79.94,79.44,79.69,304727.9770599361,47.814,48.0182,47.7178,47.868,304727.9771
2010-05-05 10:05:00,79.69,80.17,79.47,80.0,339652.32612428046,47.868,48.1563,47.7359,48.0542,339652.3261
2010-05-05 10:10:00,80.0,80.18,79.76,80.12,141678.18023416118,48.0542,48.1623,47.9101,48.1263,141678.1802
2010-05-05 10:15:00,80.12,80.54,80.05,80.48,118221.52787751198,48.1263,48.3786,48.0843,48.3426,118221.5279
2010-05-05 10:20:00,80.48,80.57,80.13,80.34,84965.207425196,48.3426,48.3966,48.1323,48.2585,84965.2074
2010-05-05 10:25:00,80.35,80.35,79.84,79.85,67033.89984589083,48.2645,48.2645,47.9581,47.9641,67033.8998
2010-05-05 10:30:00,79.82,80.03,79.55,79.75,116970.5064184907,47.9461,48.0722,47.7839,47.9041,116970.5064
2010-05-05 10:35:00,79.77,79.97,79.66,79.81,69952.94991694052,47.9161,48.0362,47.85,47.9401,69952.9499
2010-05-05 10:40:00,79.8,80.43,79.8,80.3,103209.2703692565,47.9341,48.3125,47.9341,48.2344,103209.2704
2010-05-05 10:45:00,80.3,80.57,80.29,80.43,90594.8039907918,48.2344,48.3966,48.2284,48.3125,90594.804
2010-05-05 10:50:00,80.43,80.5,80.03,80.09,93201.09869708616,48.3125,48.3546,48.0722,48.1083,93201.0987
2010-05-05 10:55:00,80.08,80.09,79.8,79.82,97996.68095666778,48.1023,48.1083,47.9341,47.9461,97996.681
2010-05-05 11:00:00,79.82,79.85,79.61,79.84,139593.1444691257,47.9461,47.9641,47.82,47.9581,139593.1445
2010-05-05 11:05:00,79.82,80.07,79.71,80.06,109777.13302911828,47.9461,48.0963,47.88,48.0903,109777.133
2010-05-05 11:10:00,80.05,80.14,79.8,80.04,115198.22601821054,48.0843,48.1383,47.9341,48.0783,115198.226
2010-05-05 11:15:00,80.04,80.13,79.87,80.07,57755.490691482926,48.0783,48.1323,47.9761,48.0963,57755.4907
2010-05-05 11:20:00,80.06,80.21,79.97,80.14,52959.90843190131,48.0903,48.1804,48.0362,48.1383,52959.9084
2010-05-05 11:25:00,80.11,80.31,80.02,80.03,41492.21172420615,48.1203,48.2404,48.0662,48.0722,41492.2117
2010-05-05 11:30:00,80.04,80.2,79.9,79.9,56191.71386770631,48.0783,48.1744,47.9942,47.9942,56191.7139
2010-05-05 11:35:00,79.91,80.12,79.85,80.1,41909.21887721324,48.0002,48.1263,47.9641,48.1143,41909.2189
2010-05-05 11:40:00,80.09,80.33,80.08,80.32,43472.99570098986,48.1083,48.2525,48.1023,48.2464,43472.9957
2010-05-05 11:45:00,80.32,80.84,80.23,80.73,112174.92415890908,48.2464,48.5588,48.1924,48.4927,112174.9242
2010-05-05 11:50:00,80.74,80.82,80.67,80.75,127082.9298789128,48.4987,48.5468,48.4567,48.5047,127082.9299
2010-05-05 11:55:00,80.75,81.25,80.73,81.04,71099.71958771003,48.5047,48.8051,48.4927,48.6789,71099.7196
2010-05-05 12:00:00,81.06,81.38,80.62,81.26,85069.45921344777,48.6909,48.8832,48.4266,48.8111,85069.4592
2010-05-05 12:05:00,81.23,81.27,81.01,81.24,74748.53217652213,48.7931,48.8171,48.6609,48.7991,74748.5322
2010-05-05 12:10:00,81.24,81.26,81.13,81.25,38885.917017911794,48.7991,48.8111,48.733,48.8051,38885.917
2010-05-05 12:15:00,81.25,81.39,81.12,81.38,73393.25892924906,48.8051,48.8892,48.727,48.8832,73393.2589
2010-05-05 12:20:00,81.39,81.45,80.9,80.99,68493.42488141567,48.8892,48.9252,48.5948,48.6489,68493.4249
2010-05-05 12:25:00,80.97,81.01,80.79,80.81,42221.97424196856,48.6369,48.6609,48.5288,48.5408,42221.9742
2010-05-05 12:30:00,80.8,81.25,80.77,81.12,109360.12587611118,48.5348,48.8051,48.5167,48.727,109360.1259
2010-05-05 12:35:00,81.12,81.12,80.77,80.78,17514.300426298072,48.727,48.727,48.5167,48.5228,17514.3004
2010-05-05 12:40:00,80.77,80.79,80.44,80.48,70474.20885819939,48.5167,48.5288,48.3185,48.3426,70474.2089
2010-05-05 12:45:00,80.47,80.64,80.46,80.62,44828.26894826292,48.3365,48.4387,48.3305,48.4266,44828.2689
2010-05-05 12:50:00,80.62,80.76,80.6,80.76,17514.300426298072,48.4266,48.5107,48.4146,48.5107,17514.3004
2010-05-05 12:55:00,80.74,80.79,80.56,80.65,19912.09155608888,48.4987,48.5288,48.3906,48.4447,19912.0916
2010-05-05 13:00:00,80.65,80.68,80.4,80.59,55774.70671469922,48.4447,48.4627,48.2945,48.4086,55774.7067
2010-05-05 13:05:00,80.55,80.83,80.55,80.76,35132.85264084792,48.3846,48.5528,48.3846,48.5107,35132.8526
2010-05-05 13:10:00,80.76,80.77,80.52,80.52,32213.80256979824,48.5107,48.5167,48.3666,48.3666,32213.8026
2010-05-05 13:15:00,80.53,80.75,80.53,80.63,25958.695274691785,48.3726,48.5047,48.3726,48.4327,25958.6953
2010-05-05 13:20:00,80.62,80.91,80.61,80.79,47538.81544280905,48.4266,48.6008,48.4206,48.5288,47538.8154
2010-05-05 13:25:00,80.82,80.82,80.57,80.6,23665.15593315276,48.5468,48.5468,48.3966,48.4146,23665.1559
2010-05-05 13:30:00,80.61,80.71,80.49,80.5,45349.52788952179,48.4206,48.4807,48.3486,48.3546,45349.5279
2010-05-05 13:35:00,80.54,80.56,80.26,80.5,63906.34619833761,48.3786,48.3906,48.2104,48.3546,63906.3462
2010-05-05 13:40:00,80.51,80.52,80.31,80.34,34403.0901230855,48.3606,48.3666,48.2404,48.2585,34403.0901
2010-05-05 13:45:00,80.33,80.53,80.28,80.44,49206.84405483744,48.2525,48.3726,48.2224,48.3185,49206.8441
2010-05-05 13:50:00,80.4,80.47,80.28,80.46,32005.29899329469,48.2945,48.3365,48.2224,48.3305,32005.299
2010-05-05 13:55:00,80.47,80.49,80.31,80.31,31588.291840287595,48.3365,48.3486,48.2404,48.2404,31588.2918
2010-05-05 14:00:00,80.27,80.31,79.94,80.04,74644.28038827036,48.2164,48.2404,48.0182,48.0783,74644.2804
2010-05-05 14:05:00,80.02,80.21,80.01,80.09,27105.464945461303,48.0662,48.1804,48.0602,48.1083,27105.4649
2010-05-05 14:10:00,80.09,80.24,80.03,80.03,29399.00428700033,48.1083,48.1984,48.0722,48.0722,29399.0043
2010-05-05 14:15:00,80.01,80.14,79.91,80.0,44724.01716001115,48.0602,48.1383,48.0002,48.0542,44724.0172
2010-05-05 14:20:00,79.97,80.12,79.9,80.09,39198.67238266712,48.0362,48.1263,47.9942,48.1083,39198.6724
2010-05-05 14:25:00,80.1,80.14,79.82,79.89,61404.30328029503,48.1143,48.1383,47.9461,47.9882,61404.3033
2010-05-05 14:30:00,79.88,79.95,79.66,79.68,116762.00284198717,47.9821,48.0242,47.85,47.862,116762.0028
2010-05-05 14:35:00,79.69,79.78,79.54,79.56,74227.27323526326,47.868,47.9221,47.7779,47.7899,74227.2732
2010-05-05 14:40:00,79.56,79.69,79.47,79.51,114572.71528869988,47.7899,47.868,47.7359,47.7599,114572.7153
2010-05-05 14:45:00,79.52,79.62,79.4,79.61,123121.36192534538,47.7659,47.826,47.6938,47.82,123121.3619
2010-05-05 14:50:00,79.61,79.61,79.32,79.35,94139.36479135214,47.82,47.82,47.6458,47.6638,94139.3648
2010-05-05 14:55:00,79.34,79.7,79.33,79.62,88509.76822575633,47.6578,47.874,47.6518,47.826,88509.7682
2010-05-05 15:00:00,79.62,79.81,79.59,79.78,96120.14876813584,47.826,47.9401,47.8079,47.9221,96120.1488
2010-05-05 15:05:00,79.8,79.82,79.59,79.62,79335.6108596002,47.9341,47.9461,47.8079,47.826,79335.6109
2010-05-05 15:10:00,79.61,79.68,79.43,79.59,100081.71672170328,47.82,47.862,47.7118,47.8079,100081.7167
2010-05-05 15:15:00,79.6,79.64,79.42,79.42,99560.4577804444,47.814,47.838,47.7058,47.7058,99560.4578
2010-05-05 15:20:00,79.45,79.62,79.35,79.61,117179.00999499424,47.7239,47.826,47.6638,47.82,117179.01
2010-05-05 15:25:00,79.61,79.64,79.36,79.4,82880.17166016051,47.82,47.838,47.6698,47.6938,82880.1717
2010-05-05 15:30:00,79.39,79.47,79.07,79.07,154813.90555388475,47.6878,47.7359,47.4956,47.4956,154813.9056
2010-05-05 15:35:00,79.07,79.3,78.98,79.18,179938.58652256234,47.4956,47.6338,47.4415,47.5617,179938.5865
2010-05-05 15:40:00,79.18,79.5,79.14,79.45,131148.74962073198,47.5617,47.7539,47.5376,47.7239,131148.7496
2010-05-05 15:45:00,79.46,79.52,79.07,79.21,273660.9441609073,47.7299,47.7659,47.4956,47.5797,273660.9442
2010-05-05 15:50:00,79.22,79.48,79.21,79.47,261567.7367237016,47.5857,47.7419,47.5797,47.7359,261567.7367
2010-05-05 15:55:00,79.46,79.64,79.46,79.5,362274.96417491545,47.7299,47.838,47.7299,47.7539,362274.9642
2010-05-06 09:30:00,78.9,79.52,78.9,79.32,130314.7353147178,47.3935,47.7659,47.3935,47.6458,130314.7353
2010-05-06 09:35:00,79.32,79.76,79.18,79.45,100498.72387471035,47.6458,47.9101,47.5617,47.7239,100498.7239
2010-05-06 09:40:00,79.52,79.89,79.49,79.89,77667.5822475718,47.7659,47.9882,47.7479,47.9882,77667.5822
2010-05-06 09:45:00,79.89,80.02,79.58,79.63,115510.98138296584,47.9882,48.0662,47.8019,47.832,115510.9814
2010-05-06 09:50:00,79.68,79.75,79.46,79.67,128125.44776143054,47.862,47.9041,47.7299,47.856,128125.4478
2010-05-06 09:55:00,79.67,79.96,79.57,79.85,81941.90556589456,47.856,48.0302,47.7959,47.9641,81941.9056
2010-05-06 10:00:00,79.85,80.2,79.76,80.15,143450.46063444135,47.9641,48.1744,47.9101,48.1443,143450.4606
2010-05-06 10:05:00,80.15,80.23,79.84,79.96,119368.29754828152,48.1443,48.1924,47.9581,48.0302,119368.2975
2010-05-06 10:10:00,79.96,80.16,79.83,79.85,107379.34189932748,48.0302,48.1503,47.9521,47.9641,107379.3419
2010-05-06 10:15:00,79.85,80.19,79.77,79.95,111549.41342939844,47.9641,48.1684,47.9161,48.0242,111549.4134
2010-05-06 10:20:00,79.94,79.97,79.63,79.78,107483.59368757924,48.0182,48.0362,47.832,47.9221,107483.5937
2010-05-06 10:25:00,79.77,79.79,79.41,79.44,49102.59226658566,47.9161,47.9281,47.6998,47.7178,49102.5923
2010-05-06 10:30:00,79.41,79.69,79.3,79.66,63489.33904533051,47.6998,47.868,47.6338,47.85,63489.339
2010-05-06 10:35:00,79.67,79.77,79.38,79.73,85382.2145782031,47.856,47.9161,47.6818,47.892,85382.2146
2010-05-06 10:40:00,79.71,79.82,79.31,79.34,71099.71958771003,47.88,47.9461,47.6398,47.6578,71099.7196
2010-05-06 10:45:00,79.35,79.72,79.25,79.69,98100.93274491956,47.6638,47.886,47.6037,47.868,98100.9327
2010-05-06 10:50:00,79.69,79.92,79.54,79.71,77250.57509456472,47.868,48.0062,47.7779,47.88,77250.5751
2010-05-06 10:55:00,79.7,79.71,79.28,79.69,58589.50499749712,47.874,47.88,47.6217,47.868,58589.505
2010-05-06 11:00:00,79.7,79.73,79.31,79.33,145014.23745821798,47.874,47.892,47.6398,47.6518,145014.2375
2010-05-06 11:05:00,79.33,79.34,79.06,79.12,127291.43345541637,47.6518,47.6578,47.4896,47.5256,127291.4335
2010-05-06 11:10:00,79.12,79.12,78.8,78.99,104981.55076953664,47.5256,47.5256,47.3334,47.4475,104981.5508
2010-05-06 11:15:00,79.0,79.04,78.73,78.87,124789.39053737377,47.4536,47.4776,47.2914,47.3755,124789.3905
2010-05-06 11:20:00,78.87,79.12,78.86,79.01,93722.35763834504,47.3755,47.5256,47.3695,47.4596,93722.3576
2010-05-06 11:25:00,79.0,79.24,79.0,79.12,133755.04432702635,47.4536,47.5977,47.4536,47.5256,133755.0443
2010-05-06 11:30:00,79.11,79.19,79.02,79.02,67242.40342239439,47.5196,47.5677,47.4656,47.4656,67242.4034
2010-05-06 11:35:00,79.03,79.07,78.88,78.97,79752.61801260729,47.4716,47.4956,47.3815,47.4355,79752.618
2010-05-06 11:40:00,78.96,78.96,78.66,78.69,91116.06293205069,47.4295,47.4295,47.2493,47.2673,91116.0629
2010-05-06 11:45:00,78.69,78.69,78.22,78.29,206939.79967977185,47.2673,47.2673,46.985,47.0271,206939.7997
2010-05-06 11:50:00,78.28,78.58,78.26,78.56,87154.49497848326,47.0211,47.2013,47.009,47.1893,87154.495
2010-05-06 11:55:00,78.58,78.62,78.42,78.56,79127.10728309664,47.2013,47.2253,47.1052,47.1893,79127.1073
2010-05-06 12:00:00,78.58,78.83,78.48,78.69,170347.42200339912,47.2013,47.3514,47.1412,47.2673,170347.422
2010-05-06 12:05:00,78.69,78.91,78.68,78.87,97162.66665065358,47.2673,47.3995,47.2613,47.3755,97162.6667
2010-05-06 12:10:00,78.87,79.09,78.84,78.89,147829.03574101586,47.3755,47.5076,47.3574,47.3875,147829.0357
2010-05-06 12:15:00,78.88,78.97,78.77,78.79,100811.47923946568,47.3815,47.4355,47.3154,47.3274,100811.4792
2010-05-06 12:20:00,78.81,78.84,78.66,78.68,65678.62659861778,47.3394,47.3574,47.2493,47.2613,65678.6266
2010-05-06 12:25:00,78.67,78.69,78.51,78.63,64010.59798658938,47.2553,47.2673,47.1592,47.2313,64010.598
2010-05-06 12:30:00,78.63,78.76,78.6,78.71,38990.168806163565,47.2313,47.3094,47.2133,47.2794,38990.1688
2010-05-06 12:35:00,78.69,78.72,78.45,78.65,58068.24605623825,47.2673,47.2854,47.1232,47.2433,58068.2461
2010-05-06 12:40:00,78.66,78.66,78.37,78.42,43160.240336234536,47.2493,47.2493,47.0751,47.1052,43160.2403
2010-05-06 12:45:00,78.41,78.41,78.1,78.2,90386.30041428829,47.0992,47.0992,46.9129,46.973,90386.3004
2010-05-06 12:50:00,78.21,78.43,78.05,78.38,77250.57509456472,46.979,47.1112,46.8829,47.0811,77250.5751
2010-05-06 12:55:00,78.38,78.46,78.26,78.46,45662.28325427712,47.0811,47.1292,47.009,47.1292,45662.2833
2010-05-06 13:00:00,78.46,78.61,78.3,78.41,59110.76393875599,47.1292,47.2193,47.0331,47.0992,59110.7639
2010-05-06 13:05:00,78.41,78.44,78.23,78.4,42743.23318322744,47.0992,47.1172,46.991,47.0931,42743.2332
2010-05-06 13:10:00,78.4,78.44,77.79,77.79,148141.7911057712,47.0931,47.1172,46.7267,46.7267,148141.7911
2010-05-06 13:15:00,77.79,77.88,77.7,77.73,200893.19596116897,46.7267,46.7808,46.6727,46.6907,200893.196
2010-05-06 13:20:00,77.74,77.9,77.56,77.62,142407.9427519236,46.6967,46.7928,46.5886,46.6246,142407.9428
2010-05-06 13:25:00,77.59,77.97,77.54,77.97,72767.74819973842,46.6066,46.8349,46.5766,46.8349,72767.7482
2010-05-06 13:30:00,77.98,78.07,77.94,77.97,78605.84834183777,46.8409,46.8949,46.8168,46.8349,78605.8483
2010-05-06 13:35:00,77.97,77.97,77.75,77.83,115093.97422995877,46.8349,46.8349,46.7027,46.7508,115093.9742
2010-05-06 13:40:00,77.84,77.93,77.69,77.84,186193.6938176688,46.7568,46.8108,46.6667,46.7568,186193.6938
2010-05-06 13:45:00,77.86,78.0,77.86,77.9,69223.18739917809,46.7688,46.8529,46.7688,46.7928,69223.1874
2010-05-06 13:50:00,77.9,77.96,77.85,77.87,104564.54361652955,46.7928,46.8288,46.7628,46.7748,104564.5436
2010-05-06 13:55:00,77.87,77.93,77.7,77.8,187236.2117001865,46.7748,46.8108,46.6727,46.7327,187236.2117
2010-05-06 14:00:00,77.81,77.88,77.66,77.73,198599.6566196299,46.7387,46.7808,46.6486,46.6907,198599.6566
2010-05-06 14:05:00,77.73,77.78,77.33,77.34,540754.025661953,46.6907,46.7207,46.4504,46.4564,540754.0257
2010-05-06 14:10:00,77.36,77.45,77.03,77.25,204333.5049734775,46.4684,46.5225,46.2702,46.4024,204333.505
2010-05-06 14:15:00,77.24,77.43,76.85,76.85,124997.89411387732,46.3964,46.5105,46.1621,46.1621,124997.8941
2010-05-06 14:20:00,76.85,76.9,76.19,76.9,330478.16875812435,46.1621,46.1921,45.7656,46.1921,330478.1688
2010-05-06 14:25:00,76.91,77.02,76.52,76.65,128438.20312618586,46.1981,46.2642,45.9639,46.042,128438.2031
2010-05-06 14:30:00,76.66,76.79,76.35,76.36,140427.1587751399,46.048,46.1261,45.8618,45.8678,140427.1588
2010-05-06 14:35:00,76.38,76.38,75.55,75.57,264278.2832182477,45.8798,45.8798,45.3812,45.3932,264278.2832
2010-05-06 14:40:00,75.56,75.79,72.97,72.97,416381.64227758633,45.3872,45.5254,43.8315,43.8315,416381.6423
2010-05-06 14:45:00,72.97,74.57,71.17,73.45,248015.0042509709,43.8315,44.7925,42.7502,44.1198,248015.0043
2010-05-06 14:50:00,73.74,75.78,72.9,75.3,202352.7209966938,44.294,45.5194,43.7894,45.231,202352.721
2010-05-06 14:55:00,75.3,76.3,75.09,76.28,243844.9327209,45.231,45.8317,45.1049,45.8197,243844.9327
2010-05-06 15:00:00,76.25,76.9,75.87,76.15,307230.01997797866,45.8017,46.1921,45.5734,45.7416,307230.02
2010-05-06 15:05:00,76.07,77.2,75.97,76.16,152416.11442409395,45.6936,46.3723,45.6335,45.7476,152416.1144
2010-05-06 15:10:00,76.13,76.54,75.87,76.02,217260.7267166975,45.7296,45.9759,45.5734,45.6635,217260.7267
2010-05-06 15:15:00,76.02,76.79,75.87,75.97,200267.6852316583,45.6635,46.1261,45.5734,45.6335,200267.6852
2010-05-06 15:20:00,75.97,76.29,75.03,75.77,249266.02570999225,45.6335,45.8257,45.0689,45.5134,249266.0257
2010-05-06 15:25:00,75.77,76.14,75.12,76.14,193595.5707835448,45.5134,45.7356,45.1229,45.7356,193595.5708
2010-05-06 15:30:00,76.14,76.52,76.11,76.52,152833.12157710103,45.7356,45.9639,45.7176,45.9639,152833.1216
2010-05-06 15:35:00,76.51,77.05,76.23,76.63,140427.1587751399,45.9579,46.2822,45.7897,46.0299,140427.1588
2010-05-06 15:40:00,76.61,77.22,76.5,77.11,157315.94847192732,46.0179,46.3843,45.9519,46.3183,157315.9485
2010-05-06 15:45:00,77.1,78.55,77.01,77.73,313276.6236965816,46.3123,47.1832,46.2582,46.6907,313276.6237
2010-05-06 15:50:00,77.76,77.78,77.1,77.47,329227.14729910303,46.7087,46.7207,46.3123,46.5345,329227.1473
2010-05-06 15:55:00,77.47,77.49,76.73,77.14,382812.566460515,46.5345,46.5465,46.09,46.3363,382812.5665
2010-05-07 09:30:00,77.0,77.09,76.28,77.03,125936.16020814328,46.2522,46.3063,45.8197,46.2702,125936.1602
2010-05-07 09:35:00,76.94,77.65,76.57,77.43,148141.7911057712,46.2162,46.6426,45.9939,46.5105,148141.7911
2010-05-07 09:40:00,77.42,77.93,77.29,77.72,137508.1087040902,46.5045,46.8108,46.4264,46.6847,137508.1087
2010-05-07 09:45:00,77.73,77.74,77.06,77.37,236234.5521785204,46.6907,46.6967,46.2882,46.4744,236234.5522
2010-05-07 09:50:00,77.37,77.79,77.22,77.33,178583.31327528926,46.4744,46.7267,46.3843,46.4504,178583.3133
2010-05-07 09:55:00,77.33,77.84,77.08,77.22,248015.0042509709,46.4504,46.7568,46.3002,46.3843,248015.0043
2010-05-07 10:00:00,77.21,77.5,76.32,76.35,212048.1373041088,46.3783,46.5525,45.8437,45.8618,212048.1373
2010-05-07 10:05:00,76.34,77.15,76.3,76.64,164196.56649654443,45.8557,46.3423,45.8317,46.036,164196.5665
2010-05-07 10:10:00,76.61,76.87,76.37,76.56,146369.51070549103,46.0179,46.1741,45.8738,45.9879,146369.5107
2010-05-07 10:15:00,76.57,76.79,76.21,76.24,192240.29753627168,45.9939,46.1261,45.7777,45.7957,192240.2975
2010-05-07 10:20:00,76.25,76.3,75.57,75.68,401682.1401340861,45.8017,45.8317,45.3932,45.4593,401682.1401
2010-05-07 10:25:00,75.7,75.91,74.85,75.07,225288.11441208413,45.4713,45.5975,44.9607,45.0929,225288.1144
2010-05-07 10:30:00,75.07,75.6,74.69,74.74,381457.293213242,45.0929,45.4112,44.8646,44.8947,381457.2932
2010-05-07 10:35:00,74.73,75.74,74.61,75.42,192761.55647753057,44.8887,45.4953,44.8166,45.3031,192761.5565
2010-05-07 10:40:00,75.42,75.58,74.99,75.13,164509.32186129974,45.3031,45.3992,45.0448,45.1289,164509.3219
2010-05-07 10:45:00,75.07,75.7,74.95,75.39,184004.4062643816,45.0929,45.4713,45.0208,45.2851,184004.4063
2010-05-07 10:50:00,75.41,75.86,75.15,75.84,136882.59797457958,45.2971,45.5674,45.1409,45.5554,136882.598
2010-05-07 10:55:00,75.76,75.94,75.62,75.72,103730.52931051535,45.5074,45.6155,45.4233,45.4833,103730.5293
2010-05-07 11:00:00,75.69,75.88,75.28,75.41,130001.97994996248,45.4653,45.5794,45.219,45.2971,130001.9799
2010-05-07 11:05:00,75.41,76.32,75.38,76.32,120306.56364254748,45.2971,45.8437,45.2791,45.8437,120306.5636
2010-05-07 11:10:00,76.32,76.7,76.1,76.1,179625.831157807,45.8437,46.072,45.7116,45.7116,179625.8312
2010-05-07 11:15:00,76.12,77.12,76.09,76.69,241968.400532368,45.7236,46.3243,45.7056,46.066,241968.4005
2010-05-07 11:20:00,76.69,76.88,76.34,76.44,120410.81543079924,46.066,46.1801,45.8557,45.9158,120410.8154
2010-05-07 11:25:00,76.43,76.5,75.9,75.91,207669.56219753428,45.9098,45.9519,45.5914,45.5975,207669.5622
2010-05-07 11:30:00,75.93,76.1,75.51,75.87,150018.32329430312,45.6095,45.7116,45.3572,45.5734,150018.3233
2010-05-07 11:35:00,75.86,76.2,75.79,76.08,89760.78968477761,45.5674,45.7717,45.5254,45.6996,89760.7897
2010-05-07 11:40:00,76.08,76.87,76.04,76.84,76937.81972980939,45.6996,46.1741,45.6755,46.1561,76937.8197
2010-05-07 11:45:00,76.85,77.03,76.72,76.82,84235.44490743359,46.1621,46.2702,46.084,46.1441,84235.4449
2010-05-07 11:50:00,76.83,76.94,76.32,76.82,84860.95563694423,46.1501,46.2162,45.8437,46.1441,84860.9556
2010-05-07 11:55:00,76.81,77.16,76.66,77.04,120098.06006604392,46.1381,46.3483,46.048,46.2762,120098.0601
2010-05-07 12:00:00,77.03,77.26,76.68,77.24,153875.63945961875,46.2702,46.4084,46.06,46.3964,153875.6395
2010-05-07 12:05:00,77.26,77.66,77.18,77.56,114572.71528869988,46.4084,46.6486,46.3603,46.5886,114572.7153
2010-05-07 12:10:00,77.57,77.95,77.46,77.94,193699.8225717965,46.5946,46.8228,46.5285,46.8168,193699.8226
2010-05-07 12:15:00,77.95,78.28,77.74,77.77,210275.85690382865,46.8228,47.0211,46.6967,46.7147,210275.8569
2010-05-07 12:20:00,77.75,77.99,77.56,77.6,190572.2689242433,46.7027,46.8469,46.5886,46.6126,190572.2689
2010-05-07 12:25:00,77.61,77.79,77.29,77.49,226122.1287180984,46.6186,46.7267,46.4264,46.5465,226122.1287
2010-05-07 12:30:00,77.5,77.64,77.15,77.15,233732.50926047785,46.5525,46.6366,46.3423,46.3423,233732.5093
2010-05-07 12:35:00,77.15,77.65,77.13,77.52,175038.75247472894,46.3423,46.6426,46.3303,46.5645,175038.7525
2010-05-07 12:40:00,77.51,77.79,77.5,77.55,129480.7210087036,46.5585,46.7267,46.5525,46.5826,129480.721
2010-05-07 12:45:00,77.55,77.83,77.41,77.63,171494.19167416863,46.5826,46.7508,46.4985,46.6306,171494.1917
2010-05-07 12:50:00,77.61,77.82,77.22,77.38,99143.4506274373,46.6186,46.7448,46.3843,46.4805,99143.4506
2010-05-07 12:55:00,77.34,77.56,77.23,77.31,103209.2703692565,46.4564,46.5886,46.3904,46.4384,103209.2704
2010-05-07 13:00:00,77.32,77.57,77.32,77.43,71099.71958771003,46.4444,46.5946,46.4444,46.5105,71099.7196
2010-05-07 13:05:00,77.42,77.52,77.0,77.0,80378.12874211794,46.5045,46.5645,46.2522,46.2522,80378.1287
2010-05-07 13:10:00,77.05,77.14,76.81,77.03,136778.3461863278,46.2822,46.3363,46.1381,46.2702,136778.3462
2010-05-07 13:15:00,76.99,77.52,76.98,77.25,104668.79540478134,46.2462,46.5645,46.2402,46.4024,104668.7954
2010-05-07 13:20:00,77.27,77.37,77.14,77.21,79022.85549484487,46.4144,46.4744,46.3363,46.3783,79022.8555
2010-05-07 13:25:00,77.18,77.36,77.08,77.17,132399.7710797533,46.3603,46.4684,46.3002,46.3543,132399.7711
2010-05-07 13:30:00,77.15,77.44,77.04,77.35,104773.04719303313,46.3423,46.5165,46.2762,46.4624,104773.0472
2010-05-07 13:35:00,77.33,77.51,77.15,77.31,77459.07867106826,46.4504,46.5585,46.3423,46.4384,77459.0787
2010-05-07 13:40:00,77.31,77.55,77.3,77.51,198599.6566196299,46.4384,46.5826,46.4324,46.5585,198599.6566
2010-05-07 13:45:00,77.51,77.55,77.26,77.5,86424.73246072084,46.5585,46.5826,46.4084,46.5525,86424.7325
2010-05-07 13:50:00,77.5,77.5,77.19,77.38,92471.33617932376,46.5525,46.5525,46.3663,46.4805,92471.3362
2010-05-07 13:55:00,77.4,77.61,77.28,77.52,114989.72244170698,46.4925,46.6186,46.4204,46.5645,114989.7224
2010-05-07 14:00:00,77.51,77.68,77.38,77.49,106128.32044030615,46.5585,46.6607,46.4805,46.5465,106128.3204
2010-05-07 14:05:00,77.5,77.58,77.16,77.23,82150.4091423981,46.5525,46.6006,46.3483,46.3904,82150.4091
2010-05-07 14:10:00,77.23,77.4,77.01,77.14,173996.2345922112,46.3904,46.4925,46.2582,46.3363,173996.2346
2010-05-07 14:15:00,77.15,77.55,77.1,77.46,134901.81399779586,46.3423,46.5826,46.3123,46.5285,134901.814
2010-05-07 14:20:00,77.47,77.52,77.22,77.24,94035.11300310036,46.5345,46.5645,46.3843,46.3964,94035.113
2010-05-07 14:25:00,77.22,77.22,76.89,76.99,179000.32042829637,46.3843,46.3843,46.1861,46.2462,179000.3204
2010-05-07 14:30:00,76.99,77.23,76.96,77.03,96537.15592114294,46.2462,46.3904,46.2282,46.2702,96537.1559
2010-05-07 14:35:00,77.03,77.24,76.88,77.11,80586.63231862149,46.2702,46.3964,46.1801,46.3183,80586.6323
2010-05-07 14:40:00,77.1,77.5,77.08,77.23,55357.69956169212,46.3123,46.5525,46.3002,46.3904,55357.6996
2010-05-07 14:45:00,77.22,77.22,76.91,76.95,128646.7067026894,46.3843,46.3843,46.1981,46.2222,128646.7067
2010-05-07 14:50:00,76.93,77.05,76.81,77.03,154918.15734213652,46.2101,46.2822,46.1381,46.2702,154918.1573
2010-05-07 14:55:00,77.03,77.11,76.9,77.04,59423.51930351132,46.2702,46.3183,46.1921,46.2762,59423.5193
2010-05-07 15:00:00,77.03,77.16,76.79,77.05,123955.37623135957,46.2702,46.3483,46.1261,46.2822,123955.3762
2010-05-07 15:05:00,77.04,77.22,76.78,76.79,115615.23317121762,46.2762,46.3843,46.12,46.1261,115615.2332
2010-05-07 15:10:00,76.79,76.94,76.7,76.84,159192.48066045926,46.1261,46.2162,46.072,46.1561,159192.4807
2010-05-07 15:15:00,76.84,77.23,76.71,77.23,138863.3819513633,46.1561,46.3904,46.078,46.3904,138863.382
2010-05-07 15:20:00,77.22,77.37,77.07,77.27,83505.68238967116,46.3843,46.4744,46.2942,46.4144,83505.6824
2010-05-07 15:25:00,77.24,77.26,76.77,76.91,88822.52359051166,46.3964,46.4084,46.114,46.1981,88822.5236
2010-05-07 15:30:00,76.99,76.99,76.45,76.79,296387.8339997941,46.2462,46.2462,45.9218,46.1261,296387.834
2010-05-07 15:35:00,76.79,76.96,76.6,76.76,159817.99138996992,46.1261,46.2282,46.0119,46.108,159817.9914
2010-05-07 15:40:00,76.74,77.31,76.68,77.01,305249.236001195,46.096,46.4384,46.06,46.2582,305249.236
2010-05-07 15:45:00,77.01,77.36,76.77,77.12,226226.3805063501,46.2582,46.4684,46.114,46.3243,226226.3805
2010-05-07 15:50:00,77.11,77.15,76.83,77.08,205271.77106774348,46.3183,46.3423,46.1501,46.3002,205271.7711
2010-05-07 15:55:00,77.09,77.54,77.07,77.24,378850.9985069476,46.3063,46.5766,46.2942,46.3964,378850.9985
2010-05-10 09:30:00,79.84,81.68,79.26,81.4,307959.7824957411,47.9581,49.0634,47.6097,48.8952,307959.7825
2010-05-10 09:35:00,81.4,81.43,80.81,81.0,204125.001396974,48.8952,48.9132,48.5408,48.6549,204125.0014
2010-05-10 09:40:00,81.0,81.81,80.97,81.49,312338.3576023156,48.6549,49.1415,48.6369,48.9492,312338.3576
2010-05-10 09:45:00,81.49,81.56,81.11,81.26,203603.74245571508,48.9492,48.9913,48.721,48.8111,203603.7425
2010-05-10 09:50:00,81.28,81.56,81.22,81.5,287630.6837866451,48.8231,48.9913,48.7871,48.9552,287630.6838
2010-05-10 09:55:00,81.51,81.75,81.31,81.35,198912.41198438525,48.9613,49.1054,48.8411,48.8651,198912.412
2010-05-10 10:00:00,81.35,81.41,81.12,81.14,197661.390525364,48.8651,48.9012,48.727,48.739,197661.3905
2010-05-10 10:05:00,81.15,81.26,81.05,81.15,287630.6837866451,48.745,48.8111,48.6849,48.745,287630.6838
2010-05-10 10:10:00,81.15,81.56,81.05,81.46,186819.20454717943,48.745,48.9913,48.6849,48.9312,186819.2045
2010-05-10 10:15:00,81.47,81.56,81.11,81.26,107379.34189932748,48.9372,48.9913,48.721,48.8111,107379.3419
2010-05-10 10:20:00,81.25,81.41,81.09,81.2,127499.9370319199,48.8051,48.9012,48.709,48.775,127499.937
2010-05-10 10:25:00,81.23,81.24,80.58,80.58,205063.26749124,48.7931,48.7991,48.4026,48.4026,205063.2675
2010-05-10 10:30:00,80.58,80.91,80.56,80.79,111340.90985289488,48.4026,48.6008,48.3906,48.5288,111340.9099
2010-05-10 10:35:00,80.79,80.8,80.41,80.59,105711.31328729908,48.5288,48.5348,48.3005,48.4086,105711.3133
2010-05-10 10:40:00,80.56,80.73,80.1,80.1,94764.87552086278,48.3906,48.4927,48.1143,48.1143,94764.8755
2010-05-10 10:45:00,80.09,80.29,80.07,80.23,96641.40770939473,48.1083,48.2284,48.0963,48.1924,96641.4077
2010-05-10 10:50:00,80.23,80.32,80.08,80.32,74748.53217652213,48.1924,48.2464,48.1023,48.2464,74748.5322
2010-05-10 10:55:00,80.32,80.32,79.89,80.15,82671.66808365697,48.2464,48.2464,47.9882,48.1443,82671.6681
2010-05-10 11:00:00,80.15,80.71,80.15,80.56,99456.20599219264,48.1443,48.4807,48.1443,48.3906,99456.206
2010-05-10 11:05:00,80.58,80.61,80.36,80.44,53272.66379665664,48.4026,48.4206,48.2705,48.3185,53272.6638
2010-05-10 11:10:00,80.4,80.58,80.33,80.36,59944.77824477019,48.2945,48.4026,48.2525,48.2705,59944.7782
2010-05-10 11:15:00,80.37,80.55,80.15,80.55,43994.25464224873,48.2765,48.3846,48.1443,48.3846,43994.2546
2010-05-10 11:20:00,80.54,80.64,80.37,80.53,43368.743912738086,48.3786,48.4387,48.2765,48.3726,43368.7439
2010-05-10 11:25:00,80.51,80.92,80.49,80.91,63280.83546882696,48.3606,48.6069,48.3486,48.6008,63280.8355
2010-05-10 11:30:00,80.89,80.97,80.73,80.96,70161.45349344406,48.5888,48.6369,48.4927,48.6309,70161.4535
2010-05-10 11:35:00,80.96,81.11,80.93,81.0,57338.48353847583,48.6309,48.721,48.6129,48.6549,57338.4835
2010-05-10 11:40:00,81.01,81.08,80.91,80.94,27626.72388672017,48.6609,48.703,48.6008,48.6189,27626.7239
2010-05-10 11:45:00,80.96,81.09,80.79,80.95,68701.92845791922,48.6309,48.709,48.5288,48.6249,68701.9285
2010-05-10 11:50:00,80.95,81.19,80.84,81.07,58381.001420993576,48.6249,48.769,48.5588,48.697,58381.0014
2010-05-10 11:55:00,81.09,81.25,80.77,81.0,145222.74103472152,48.709,48.8051,48.5167,48.6549,145222.741
2010-05-10 12:00:00,81.01,81.08,80.85,80.93,44202.75821875228,48.6609,48.703,48.5648,48.6129,44202.7582
2010-05-10 12:05:00,80.92,80.93,80.81,80.82,29711.75965175566,48.6069,48.6129,48.5408,48.5468,29711.7597
2010-05-10 12:10:00,80.8,81.0,80.73,81.0,47330.31186630551,48.5348,48.6549,48.4927,48.6549,47330.3119
2010-05-10 12:15:00,80.98,81.02,80.78,80.88,32318.054358050013,48.6429,48.6669,48.5228,48.5828,32318.0544
2010-05-10 12:20:00,80.89,80.93,80.77,80.77,69223.18739917809,48.5888,48.6129,48.5167,48.5167,69223.1874
2010-05-10 12:25:00,80.8,80.87,80.76,80.79,80690.88410687326,48.5348,48.5768,48.5107,48.5288,80690.8841
2010-05-10 12:30:00,80.78,80.8,80.57,80.65,57755.490691482926,48.5228,48.5348,48.3966,48.4447,57755.4907
2010-05-10 12:35:00,80.66,80.84,80.63,80.67,33464.82402881953,48.4507,48.5588,48.4327,48.4567,33464.824
2010-05-10 12:40:00,80.64,80.7,80.53,80.57,30858.529322525173,48.4387,48.4747,48.3726,48.3966,30858.5293
2010-05-10 12:45:00,80.56,80.71,80.5,80.5,30233.01859301453,48.3906,48.4807,48.3546,48.3546,30233.0186
2010-05-10 12:50:00,80.49,80.62,80.45,80.53,42743.23318322744,48.3486,48.4266,48.3245,48.3726,42743.2332
2010-05-10 12:55:00,80.54,80.54,80.33,80.36,25020.429180425817,48.3786,48.3786,48.2525,48.2705,25020.4292
2010-05-10 13:00:00,80.37,80.42,80.22,80.23,25333.18454518114,48.2765,48.3065,48.1864,48.1924,25333.1845
2010-05-10 13:05:00,80.22,80.26,79.8,79.87,85694.96994295843,48.1864,48.2104,47.9341,47.9761,85694.9699
2010-05-10 13:10:00,79.87,80.21,79.79,79.79,71516.72674071713,47.9761,48.1804,47.9281,47.9281,71516.7267
2010-05-10 13:15:00,79.81,80.1,79.69,80.08,50666.36909036228,47.9401,48.1143,47.868,48.1023,50666.3691
2010-05-10 13:20:00,80.07,80.22,80.04,80.22,63176.58368057519,48.0963,48.1864,48.0783,48.1864,63176.5837
2010-05-10 13:25:00,80.2,80.37,80.19,80.37,103626.2775222636,48.1744,48.2765,48.1684,48.2765,103626.2775
2010-05-10 13:30:00,80.36,80.46,80.27,80.38,47747.3190193126,48.2705,48.3305,48.2164,48.2825,47747.319
2010-05-10 13:35:00,80.37,80.45,80.32,80.33,40241.19026518486,48.2765,48.3245,48.2464,48.2525,40241.1903
2010-05-10 13:40:00,80.33,80.34,79.91,79.96,102792.2632162494,48.2525,48.2585,48.0002,48.0302,102792.2632
2010-05-10 13:45:00,79.98,80.27,79.86,80.19,54732.18883218148,48.0422,48.2164,47.9701,48.1684,54732.1888
2010-05-10 13:50:00,80.2,80.36,80.15,80.22,34611.593699589044,48.1744,48.2705,48.1443,48.1864,34611.5937
2010-05-10 13:55:00,80.23,80.49,80.06,80.07,34090.33475833017,48.1924,48.3486,48.0903,48.0963,34090.3348
2010-05-10 14:00:00,80.08,80.11,79.81,80.01,47017.55650155018,48.1023,48.1203,47.9401,48.0602,47017.5565
2010-05-10 14:05:00,80.01,80.35,79.91,80.35,47330.31186630551,48.0602,48.2645,48.0002,48.2645,47330.3119
2010-05-10 14:10:00,80.35,80.35,80.14,80.25,47747.3190193126,48.2645,48.2645,48.1383,48.2044,47747.319
2010-05-10 14:15:00,80.22,80.28,80.12,80.22,41492.21172420615,48.1864,48.2224,48.1263,48.1864,41492.2117
2010-05-10 14:20:00,80.23,80.92,80.15,80.43,36905.13304112808,48.1924,48.6069,48.1443,48.3125,36905.133
2010-05-10 14:25:00,80.44,80.44,80.17,80.37,43994.25464224873,48.3185,48.3185,48.1563,48.2765,43994.2546
2010-05-10 14:30:00,80.38,80.56,80.32,80.52,61612.806856798576,48.2825,48.3906,48.2464,48.3666,61612.8069
2010-05-10 14:35:00,80.51,80.61,80.19,80.19,50457.865513858735,48.3606,48.4206,48.1684,48.1684,50457.8655
2010-05-10 14:40:00,80.21,80.39,80.14,80.34,56504.46923246163,48.1804,48.2885,48.1383,48.2585,56504.4692
2010-05-10 14:45:00,80.33,80.46,80.3,80.42,25854.44348644001,48.2525,48.3305,48.2344,48.3065,25854.4435
2010-05-10 14:50:00,80.43,80.66,80.42,80.59,43577.24748924163,48.3125,48.4507,48.3065,48.4086,43577.2475
2010-05-10 14:55:00,80.57,80.74,80.55,80.66,43994.25464224873,48.3966,48.4987,48.3846,48.4507,43994.2546
2010-05-10 15:00:00,80.64,80.71,80.42,80.45,50770.620878614056,48.4387,48.4807,48.3065,48.3245,50770.6209
2010-05-10 15:05:00,80.43,80.48,80.13,80.18,94452.12015610746,48.3125,48.3426,48.1323,48.1623,94452.1202
2010-05-10 15:10:00,80.17,80.28,80.05,80.16,74227.27323526326,48.1563,48.2224,48.0843,48.1503,74227.2732
2010-05-10 15:15:00,80.16,80.34,80.08,80.17,79127.10728309664,48.1503,48.2585,48.1023,48.1563,79127.1073
2010-05-10 15:20:00,80.17,80.28,80.03,80.26,79961.12158911084,48.1563,48.2224,48.0722,48.2104,79961.1216
2010-05-10 15:25:00,80.28,80.43,80.23,80.35,61195.79970379148,48.2224,48.3125,48.1924,48.2645,61195.7997
2010-05-10 15:30:00,80.36,80.42,80.16,80.23,92679.8397558273,48.2705,48.3065,48.1503,48.1924,92679.8398
2010-05-10 15:35:00,80.24,80.47,80.14,80.44,115927.98853597297,48.1984,48.3365,48.1383,48.3185,115927.9885
2010-05-10 15:40:00,80.44,80.51,80.29,80.43,199746.42629039945,48.3185,48.3606,48.2284,48.3125,199746.4263
2010-05-10 15:45:00,80.39,80.47,80.24,80.31,246763.9827919496,48.2885,48.3365,48.1984,48.2404,246763.9828
2010-05-10 15:50:00,80.32,80.79,80.31,80.77,272722.6780666414,48.2464,48.5288,48.2404,48.5167,272722.6781
2010-05-10 15:55:00,80.77,81.05,80.6,80.79,474241.384757321,48.5167,48.6849,48.4146,48.5288,474241.3848
2010-05-11 09:30:00,79.69,80.28,79.62,79.98,99560.4577804444,47.868,48.2224,47.826,48.0422,99560.4578
2010-05-11 09:35:00,80.01,80.19,79.84,80.0,67659.41057540147,48.0602,48.1684,47.9581,48.0542,67659.4106
2010-05-11 09:40:00,80.0,80.09,79.85,79.93,61300.05149204325,48.0542,48.1083,47.9641,48.0122,61300.0515
2010-05-11 09:45:00,79.93,80.17,79.91,79.95,45141.02431301824,48.0122,48.1563,48.0002,48.0242,45141.0243
2010-05-11 09:50:00,79.93,80.42,79.91,80.22,62968.08010407164,48.0122,48.3065,48.0002,48.1864,62968.0801
2010-05-11 09:55:00,80.2,80.22,80.04,80.09,41075.20457119905,48.1744,48.1864,48.0783,48.1083,41075.2046
2010-05-11 10:00:00,80.08,80.22,79.75,79.79,74957.03575302567,48.1023,48.1864,47.9041,47.9281,74957.0358
2010-05-11 10:05:00,79.77,79.81,79.62,79.73,100707.22745121393,47.9161,47.9401,47.826,47.892,100707.2275
2010-05-11 10:10:00,79.76,80.05,79.7,79.91,100915.73102771748,47.9101,48.0843,47.874,48.0002,100915.731
2010-05-11 10:15:00,79.91,80.04,79.75,79.8,48268.57796057147,48.0002,48.0783,47.9041,47.9341,48268.578
2010-05-11 10:20:00,79.78,80.19,79.78,80.18,66825.39626938729,47.9221,48.1684,47.9221,48.1623,66825.3963
2010-05-11 10:25:00,80.19,80.29,80.05,80.12,81316.3948363839,48.1684,48.2284,48.0843,48.1263,81316.3948
2010-05-11 10:30:00,80.12,80.15,79.98,80.11,104773.04719303313,48.1263,48.1443,48.0422,48.1203,104773.0472
2010-05-11 10:35:00,80.09,80.41,80.05,80.4,53481.16737316018,48.1083,48.3005,48.0843,48.2945,53481.1674
2010-05-11 10:40:00,80.41,80.55,80.25,80.46,49728.10299609631,48.3005,48.3846,48.2044,48.3305,49728.103
2010-05-11 10:45:00,80.4,80.57,80.34,80.53,35966.86694686212,48.2945,48.3966,48.2585,48.3726,35966.8669
2010-05-11 10:50:00,80.51,80.52,80.09,80.11,43681.49927749341,48.3606,48.3666,48.1083,48.1203,43681.4993
2010-05-11 10:55:00,80.08,80.23,80.08,80.12,43368.743912738086,48.1023,48.1924,48.1023,48.1263,43368.7439
2010-05-11 11:00:00,80.1,80.3,80.08,80.25,63906.34619833761,48.1143,48.2344,48.1023,48.2044,63906.3462
2010-05-11 11:05:00,80.22,80.42,80.21,80.39,67659.41057540147,48.1864,48.3065,48.1804,48.2885,67659.4106
2010-05-11 11:10:00,80.4,80.72,80.34,80.7,56191.71386770631,48.2945,48.4867,48.2585,48.4747,56191.7139
2010-05-11 11:15:00,80.72,80.73,80.33,80.49,41179.45635945082,48.4867,48.4927,48.2525,48.3486,41179.4564
2010-05-11 11:20:00,80.5,80.5,80.22,80.33,46079.29040728421,48.3546,48.3546,48.1864,48.2525,46079.2904
2010-05-11 11:25:00,80.33,80.53,80.28,80.5,33569.0758170713,48.2525,48.3726,48.2224,48.3546,33569.0758
2010-05-11 11:30:00,80.51,80.57,80.31,80.51,59736.27466826664,48.3606,48.3966,48.2404,48.3606,59736.2747
2010-05-11 11:35:00,80.47,80.7,80.39,80.62,66095.63375162486,48.3365,48.4747,48.2885,48.4266,66095.6338
2010-05-11 11:40:00,80.64,80.88,80.64,80.74,52751.40485539776,48.4387,48.5828,48.4387,48.4987,52751.4049
2010-05-11 11:45:00,80.74,80.86,80.61,80.78,50457.865513858735,48.4987,48.5708,48.4206,48.5228,50457.8655
2010-05-11 11:50:00,80.78,80.81,80.58,80.8,61508.5550685468,48.5228,48.5408,48.4026,48.5348,61508.5551
2010-05-11 11:55:00,80.8,80.91,80.63,80.69,52021.64233763534,48.5348,48.6008,48.4327,48.4687,52021.6423
2010-05-11 12:00:00,80.67,80.77,80.58,80.58,46287.79398378776,48.4567,48.5167,48.4026,48.4026,46287.794
2010-05-11 12:05:00,80.58,80.88,80.57,80.82,66512.64090463196,48.4026,48.5828,48.3966,48.5468,66512.6409
2010-05-11 12:10:00,80.82,80.94,80.79,80.84,54836.44062043325,48.5468,48.6189,48.5288,48.5588,54836.4406
2010-05-11 12:15:00,80.86,81.01,80.8,80.8,43160.240336234536,48.5708,48.6609,48.5348,48.5348,43160.2403
2010-05-11 12:20:00,80.81,80.9,80.73,80.88,45870.78683078066,48.5408,48.5948,48.4927,48.5828,45870.7868
2010-05-11 12:25:00,80.85,80.85,80.73,80.79,19182.32903832646,48.5648,48.5648,48.4927,48.5288,19182.329
2010-05-11 12:30:00,80.78,80.96,80.68,80.86,27522.4720984684,48.5228,48.6309,48.4627,48.5708,27522.4721
2010-05-11 12:35:00,80.85,80.93,80.79,80.91,24811.925603922267,48.5648,48.6129,48.5288,48.6008,24811.9256
2010-05-11 12:40:00,80.9,81.02,80.83,80.85,46392.045772039535,48.5948,48.6669,48.5528,48.5648,46392.0458
2010-05-11 12:45:00,80.83,81.08,80.82,81.01,30441.52216951808,48.5528,48.703,48.5468,48.6609,30441.5222
2010-05-11 12:50:00,81.01,81.09,80.89,80.89,23977.911297908075,48.6609,48.709,48.5888,48.5888,23977.9113
2010-05-11 12:55:00,80.88,80.91,80.8,80.84,54732.18883218148,48.5828,48.6008,48.5348,48.5588,54732.1888
2010-05-11 13:00:00,80.84,80.9,80.64,80.69,36279.62231161744,48.5588,48.5948,48.4387,48.4687,36279.6223
2010-05-11 13:05:00,80.68,80.79,80.59,80.75,31588.291840287595,48.4627,48.5288,48.4086,48.5047,31588.2918
2010-05-11 13:10:00,80.72,80.79,80.58,80.59,56087.46207945454,48.4867,48.5288,48.4026,48.4086,56087.4621
2010-05-11 13:15:00,80.59,80.65,80.55,80.55,25645.939909936464,48.4086,48.4447,48.3846,48.3846,25645.9399
2010-05-11 13:20:00,80.55,80.78,80.52,80.78,27313.96852196485,48.3846,48.5228,48.3666,48.5228,27313.9685
2010-05-11 13:25:00,80.78,80.78,80.53,80.61,21371.61659161372,48.5228,48.5228,48.3726,48.4206,21371.6166
2010-05-11 13:30:00,80.61,80.76,80.57,80.59,47330.31186630551,48.4206,48.5107,48.3966,48.4086,47330.3119
2010-05-11 13:35:00,80.57,80.66,80.46,80.56,33047.81687581243,48.3966,48.4507,48.3305,48.3906,33047.8169
2010-05-11 13:40:00,80.55,80.86,80.52,80.65,47747.3190193126,48.3846,48.5708,48.3666,48.4447,47747.319
2010-05-11 13:45:00,80.65,80.87,80.45,80.81,92471.33617932376,48.4447,48.5768,48.3245,48.5408,92471.3362
2010-05-11 13:50:00,80.83,80.87,80.73,80.77,24394.91845091517,48.5528,48.5768,48.4927,48.5167,24394.9185
2010-05-11 13:55:00,80.79,80.8,80.58,80.59,21892.87553287259,48.5288,48.5348,48.4026,48.4086,21892.8755
2010-05-11 14:00:00,80.58,80.58,80.49,80.55,27418.220310216624,48.4026,48.4026,48.3486,48.3846,27418.2203
2010-05-11 14:05:00,80.56,80.6,80.42,80.49,42013.47066546501,48.3906,48.4146,48.3065,48.3486,42013.4707
2010-05-11 14:10:00,80.5,80.5,80.23,80.28,70682.71243470293,48.3546,48.3546,48.1924,48.2224,70682.7124
2010-05-11 14:15:00,80.28,80.34,80.03,80.12,231334.71813068705,48.2224,48.2585,48.0722,48.1263,231334.7181
2010-05-11 14:20:00,80.11,80.26,79.99,80.26,81212.14304813213,48.1203,48.2104,48.0482,48.2104,81212.143
2010-05-11 14:25:00,80.23,80.31,80.05,80.08,30754.2775342734,48.1924,48.2404,48.0843,48.1023,30754.2775
2010-05-11 14:30:00,80.09,80.11,79.67,79.96,180042.8383108141,48.1083,48.1203,47.856,48.0302,180042.8383
2010-05-11 14:35:00,79.96,79.99,79.78,79.78,65887.13017512132,48.0302,48.0482,47.9221,47.9221,65887.1302
2010-05-11 14:40:00,79.79,79.87,79.66,79.8,59527.77109176309,47.9281,47.9761,47.85,47.9341,59527.7711
2010-05-11 14:45:00,79.81,80.12,79.81,80.02,49832.354784348085,47.9401,48.1263,47.9401,48.0662,49832.3548
2010-05-11 14:50:00,79.99,80.02,79.79,79.85,41283.7081477026,48.0482,48.0662,47.9281,47.9641,41283.7081
2010-05-11 14:55:00,79.87,79.88,79.64,79.68,66721.14448113552,47.9761,47.9821,47.838,47.862,66721.1445
2010-05-11 15:00:00,79.68,79.76,79.43,79.69,132816.77823276038,47.862,47.9101,47.7118,47.868,132816.7782
2010-05-11 15:05:00,79.68,79.75,79.48,79.5,81837.65377764277,47.862,47.9041,47.7419,47.7539,81837.6538
2010-05-11 15:10:00,79.48,79.56,79.39,79.52,75269.791117781,47.7419,47.7899,47.6878,47.7659,75269.7911
2010-05-11 15:15:00,79.52,79.59,79.28,79.33,132921.03002101215,47.7659,47.8079,47.6217,47.6518,132921.03
2010-05-11 15:20:00,79.32,79.5,79.27,79.47,94764.87552086278,47.6458,47.7539,47.6157,47.7359,94764.8755
2010-05-11 15:25:00,79.46,79.53,79.38,79.45,59215.01572700777,47.7299,47.7719,47.6818,47.7239,59215.0157
2010-05-11 15:30:00,79.42,79.47,79.27,79.43,110819.650911636,47.7058,47.7359,47.6157,47.7118,110819.6509
2010-05-11 15:35:00,79.44,79.84,79.43,79.79,109985.63660562182,47.7178,47.9581,47.7118,47.9281,109985.6366
2010-05-11 15:40:00,79.8,79.82,79.6,79.71,129793.47637345892,47.9341,47.9461,47.814,47.88,129793.4764
2010-05-11 15:45:00,79.71,79.93,79.68,79.75,165343.33616731394,47.88,48.0122,47.862,47.9041,165343.3362
2010-05-11 15:50:00,79.72,79.83,79.54,79.58,147203.52501150523,47.886,47.9521,47.7779,47.8019,147203.525
2010-05-11 15:55:00,79.58,79.79,79.52,79.62,278977.78536174784,47.8019,47.9281,47.7659,47.826,278977.7854
2010-05-12 09:30:00,79.79,80.23,79.79,80.23,100707.22745121393,47.9281,48.1924,47.9281,48.1924,100707.2275
2010-05-12 09:35:00,80.24,80.87,80.15,80.57,84548.2002721889,48.1984,48.5768,48.1443,48.3966,84548.2003
2010-05-12 09:40:00,80.54,80.64,80.27,80.58,48581.33332532679,48.3786,48.4387,48.2164,48.4026,48581.3333
2010-05-12 09:45:00,80.61,80.65,80.11,80.22,72559.24462323487,48.4206,48.4447,48.1203,48.1864,72559.2446
2010-05-12 09:50:00,80.23,80.32,80.09,80.28,65261.61944561068,48.1924,48.2464,48.1083,48.2224,65261.6194
2010-05-12 09:55:00,80.28,80.79,80.28,80.77,51708.88697288002,48.2224,48.5288,48.2224,48.5167,51708.887
2010-05-12 10:00:00,80.79,80.84,80.66,80.79,79231.35907134842,48.5288,48.5588,48.4507,48.5288,79231.3591
2010-05-12 10:05:00,80.79,81.05,80.76,80.81,64531.856927848254,48.5288,48.6849,48.5107,48.5408,64531.8569
2010-05-12 10:10:00,80.8,80.83,80.58,80.63,52751.40485539776,48.5348,48.5528,48.4026,48.4327,52751.4049
2010-05-12 10:15:00,80.63,80.74,80.55,80.63,61195.79970379148,48.4327,48.4987,48.3846,48.4327,61195.7997
2010-05-12 10:20:00,80.62,80.72,80.57,80.61,70786.9642229547,48.4266,48.4867,48.3966,48.4206,70786.9642
2010-05-12 10:25:00,80.63,80.7,80.53,80.67,36800.88125287631,48.4327,48.4747,48.3726,48.4567,36800.8813
2010-05-12 10:30:00,80.67,80.96,80.55,80.81,106024.0686520544,48.4567,48.6309,48.3846,48.5408,106024.0687
2010-05-12 10:35:00,80.82,81.01,80.65,80.71,94452.12015610746,48.5468,48.6609,48.4447,48.4807,94452.1202
2010-05-12 10:40:00,80.71,80.92,80.71,80.86,80795.13589512503,48.4807,48.6069,48.4807,48.5708,80795.1359
2010-05-12 10:45:00,80.87,81.03,80.69,81.02,52959.90843190131,48.5768,48.6729,48.4687,48.6669,52959.9084
2010-05-12 10:50:00,81.02,81.19,80.99,81.01,150226.8268708067,48.6669,48.769,48.6489,48.6609,150226.8269
2010-05-12 10:55:00,81.0,81.02,80.9,80.95,32005.29899329469,48.6549,48.6669,48.5948,48.6249,32005.299
2010-05-12 11:00:00,80.93,81.28,80.91,81.02,82358.91271890164,48.6129,48.8231,48.6008,48.6669,82358.9127
2010-05-12 11:05:00,81.02,81.33,80.96,81.3,92262.8326028202,48.6669,48.8531,48.6309,48.8351,92262.8326
2010-05-12 11:10:00,81.3,81.3,81.08,81.13,79022.85549484487,48.8351,48.8351,48.703,48.733,79022.8555
2010-05-12 11:15:00,81.12,81.14,80.85,80.95,112696.18310016795,48.727,48.739,48.5648,48.6249,112696.1831
2010-05-12 11:20:00,80.95,81.02,80.71,80.74,76520.81257680229,48.6249,48.6669,48.4807,48.4987,76520.8126
2010-05-12 11:25:00,80.78,80.95,80.69,80.71,83818.43775442649,48.5228,48.6249,48.4687,48.4807,83818.4378
2010-05-12 11:30:00,80.69,80.88,80.68,80.71,73184.75535274552,48.4687,48.5828,48.4627,48.4807,73184.7554
2010-05-12 11:35:00,80.72,80.86,80.72,80.85,66095.63375162486,48.4867,48.5708,48.4867,48.5648,66095.6338
2010-05-12 11:40:00,80.85,80.86,80.68,80.7,48477.08153707502,48.5648,48.5708,48.4627,48.4747,48477.0815
2010-05-12 11:45:00,80.7,80.84,80.7,80.74,55253.44777344035,48.4747,48.5588,48.4747,48.4987,55253.4478
2010-05-12 11:50:00,80.74,80.81,80.66,80.72,55983.21029120277,48.4987,48.5408,48.4507,48.4867,55983.2103
2010-05-12 11:55:00,80.71,81.02,80.69,81.01,35654.11158210679,48.4807,48.6669,48.4687,48.6609,35654.1116
2010-05-12 12:00:00,81.02,81.24,80.99,81.21,103105.01858100473,48.6669,48.7991,48.6489,48.781,103105.0186
2010-05-12 12:05:00,81.21,81.34,81.16,81.17,71308.22316421357,48.781,48.8591,48.751,48.757,71308.2232
2010-05-12 12:10:00,81.17,81.38,81.13,81.15,40970.95278294728,48.757,48.8832,48.733,48.745,40970.9528
2010-05-12 12:15:00,81.14,81.32,81.11,81.29,24916.17739217404,48.739,48.8471,48.721,48.8291,24916.1774
2010-05-12 12:20:00,81.26,81.28,80.99,81.01,26792.709580705978,48.8111,48.8231,48.6489,48.6609,26792.7096
2010-05-12 12:25:00,81.03,81.17,80.96,81.16,25333.18454518114,48.6729,48.757,48.6309,48.751,25333.1845
2010-05-12 12:30:00,81.17,81.33,81.01,81.02,43264.49212448631,48.757,48.8531,48.6609,48.6669,43264.4921
2010-05-12 12:35:00,81.02,81.11,80.98,81.09,31588.291840287595,48.6669,48.721,48.6429,48.709,31588.2918
2010-05-12 12:40:00,81.09,81.11,81.0,81.04,23456.652356649203,48.709,48.721,48.6549,48.6789,23456.6524
2010-05-12 12:45:00,81.07,81.16,81.0,81.15,16367.530755528556,48.697,48.751,48.6549,48.745,16367.5308
2010-05-12 12:50:00,81.14,81.15,81.05,81.06,26792.709580705978,48.739,48.745,48.6849,48.6909,26792.7096
2010-05-12 12:55:00,81.08,81.33,81.08,81.3,41700.71530070969,48.703,48.8531,48.703,48.8351,41700.7153
2010-05-12 13:00:00,81.3,81.35,81.24,81.33,33569.0758170713,48.8351,48.8651,48.7991,48.8531,33569.0758
2010-05-12 13:05:00,81.34,81.52,81.34,81.36,39511.42774742244,48.8591,48.9673,48.8591,48.8711,39511.4277
2010-05-12 13:10:00,81.36,81.45,81.3,81.44,31901.04720504292,48.8711,48.9252,48.8351,48.9192,31901.0472
2010-05-12 13:15:00,81.44,81.53,81.36,81.43,40658.19741819195,48.9192,48.9733,48.8711,48.9132,40658.1974
2010-05-12 13:20:00,81.41,81.41,81.14,81.14,35445.608005603244,48.9012,48.9012,48.739,48.739,35445.608
2010-05-12 13:25:00,81.13,81.13,80.97,81.03,45558.03146602534,48.733,48.733,48.6369,48.6729,45558.0315
2010-05-12 13:30:00,81.04,81.11,80.95,80.98,57025.728173720505,48.6789,48.721,48.6249,48.6429,57025.7282
2010-05-12 13:35:00,80.97,81.07,80.92,80.94,44932.5207365147,48.6369,48.697,48.6069,48.6189,44932.5207
2010-05-12 13:40:00,80.93,80.95,80.77,80.84,45245.27610127002,48.6129,48.6249,48.5167,48.5588,45245.2761
2010-05-12 13:45:00,80.84,81.03,80.8,80.98,35445.608005603244,48.5588,48.6729,48.5348,48.6429,35445.608
2010-05-12 13:50:00,80.95,80.99,80.76,80.79,41492.21172420615,48.6249,48.6489,48.5107,48.5288,41492.2117
2010-05-12 13:55:00,80.8,80.86,80.66,80.68,52230.14591413889,48.5348,48.5708,48.4507,48.4627,52230.1459
2010-05-12 14:00:00,80.68,80.93,80.64,80.77,30858.529322525173,48.4627,48.6129,48.4387,48.5167,30858.5293
2010-05-12 14:05:00,80.77,80.9,80.72,80.78,35341.356217351466,48.5167,48.5948,48.4867,48.5228,35341.3562
2010-05-12 14:10:00,80.78,80.95,80.74,80.89,40032.68668868131,48.5228,48.6249,48.4987,48.5888,40032.6867
2010-05-12 14:15:00,80.89,81.11,80.87,81.05,35445.608005603244,48.5888,48.721,48.5768,48.6849,35445.608
2010-05-12 14:20:00,81.05,81.11,80.97,81.09,44411.26179525583,48.6849,48.721,48.6369,48.709,44411.2618
2010-05-12 14:25:00,81.1,81.29,81.03,81.28,33569.0758170713,48.715,48.8291,48.6729,48.8231,33569.0758
2010-05-12 14:30:00,81.29,81.3,81.19,81.21,38573.16165315647,48.8291,48.8351,48.769,48.781,38573.1617
2010-05-12 14:35:00,81.21,81.26,81.11,81.13,31484.04005203582,48.781,48.8111,48.721,48.733,31484.0401
2010-05-12 14:40:00,81.12,81.17,81.05,81.15,31588.291840287595,48.727,48.757,48.6849,48.745,31588.2918
2010-05-12 14:45:00,81.16,81.26,81.1,81.14,55149.19598518857,48.751,48.8111,48.715,48.739,55149.196
2010-05-12 14:50:00,81.13,81.22,81.01,81.2,27939.47925147549,48.733,48.7871,48.6609,48.775,27939.4793
2010-05-12 14:55:00,81.18,81.27,81.14,81.26,26479.954215950656,48.763,48.8171,48.739,48.8111,26479.9542
2010-05-12 15:00:00,81.26,81.49,81.26,81.45,61508.5550685468,48.8111,48.9492,48.8111,48.9252,61508.5551
2010-05-12 15:05:00,81.46,81.5,81.26,81.29,49519.59941959276,48.9312,48.9552,48.8111,48.8291,49519.5994
2010-05-12 15:10:00,81.28,81.34,81.15,81.29,56921.47638546873,48.8231,48.8591,48.745,48.8291,56921.4764
2010-05-12 15:15:00,81.29,81.3,81.18,81.26,47955.82259581615,48.8291,48.8351,48.763,48.8111,47955.8226
2010-05-12 15:20:00,81.25,81.26,81.18,81.22,54210.929890922605,48.8051,48.8111,48.763,48.7871,54210.9299
2010-05-12 15:25:00,81.22,81.38,81.22,81.35,62134.06579805745,48.7871,48.8832,48.7871,48.8651,62134.0658
2010-05-12 15:30:00,81.37,81.42,81.19,81.24,57025.728173720505,48.8772,48.9072,48.769,48.7991,57025.7282
2010-05-12 15:35:00,81.24,81.26,81.02,81.15,59006.51215050422,48.7991,48.8111,48.6669,48.745,59006.5122
2010-05-12 15:40:00,81.15,81.3,81.08,81.24,43681.49927749341,48.745,48.8351,48.703,48.7991,43681.4993
2010-05-12 15:45:00,81.2,81.38,81.15,81.3,111966.42058240554,48.775,48.8832,48.745,48.8351,111966.4206
2010-05-12 15:50:00,81.32,81.43,81.22,81.39,114155.7081356928,48.8471,48.9132,48.7871,48.8892,114155.7081
2010-05-12 15:55:00,81.39,81.39,81.18,81.29,316716.9327088901,48.8892,48.8892,48.763,48.8291,316716.9327
2010-05-13 09:30:00,80.95,80.98,80.24,80.27,98100.93274491956,48.6249,48.6429,48.1984,48.2164,98100.9327
2010-05-13 09:35:00,80.27,80.38,80.05,80.11,90386.30041428829,48.2164,48.2825,48.0843,48.1203,90386.3004
2010-05-13 09:40:00,80.11,80.32,79.87,80.32,83192.92702491584,48.1203,48.2464,47.9761,48.2464,83192.927
2010-05-13 09:45:00,80.31,80.33,80.11,80.2,67138.1516341426,48.2404,48.2525,48.1203,48.1744,67138.1516
2010-05-13 09:50:00,80.2,80.7,80.09,80.62,84756.70384869246,48.1744,48.4747,48.1083,48.4266,84756.7038
2010-05-13 09:55:00,80.64,80.66,80.32,80.57,85903.47351946197,48.4387,48.4507,48.2464,48.3966,85903.4735
2010-05-13 10:00:00,80.55,80.87,80.54,80.79,99560.4577804444,48.3846,48.5768,48.3786,48.5288,99560.4578
2010-05-13 10:05:00,80.79,80.79,80.54,80.63,74435.7768117668,48.5288,48.5288,48.3786,48.4327,74435.7768
2010-05-13 10:10:00,80.6,80.63,80.41,80.42,53376.91558490841,48.4146,48.4327,48.3005,48.3065,53376.9156
2010-05-13 10:15:00,80.41,80.69,80.41,80.62,88822.52359051166,48.3005,48.4687,48.3005,48.4266,88822.5236
2010-05-13 10:20:00,80.61,80.82,80.56,80.77,78397.34476533423,48.4206,48.5468,48.3906,48.5167,78397.3448
2010-05-13 10:25:00,80.78,80.78,80.43,80.49,85486.46636645487,48.5228,48.5228,48.3125,48.3486,85486.4664
2010-05-13 10:30:00,80.53,80.71,80.42,80.6,74540.02860001857,48.3726,48.4807,48.3065,48.4146,74540.0286
2010-05-13 10:35:00,80.58,81.0,80.57,80.92,60049.03003302196,48.4026,48.6549,48.3966,48.6069,60049.03
2010-05-13 10:40:00,80.89,80.97,80.61,80.64,47017.55650155018,48.5888,48.6369,48.4206,48.4387,47017.5565
2010-05-13 10:45:00,80.63,80.63,80.48,80.52,40241.19026518486,48.4327,48.4327,48.3426,48.3666,40241.1903
2010-05-13 10:50:00,80.52,80.55,80.38,80.55,69431.69097568165,48.3666,48.3846,48.2825,48.3846,69431.691
2010-05-13 10:55:00,80.51,80.52,80.35,80.38,61717.05864505035,48.3606,48.3666,48.2645,48.2825,61717.0586
2010-05-13 11:00:00,80.38,80.39,80.16,80.24,38364.65807665292,48.2825,48.2885,48.1503,48.1984,38364.6581
2010-05-13 11:05:00,80.27,80.49,80.25,80.35,24290.6666626634,48.2164,48.3486,48.2044,48.2645,24290.6667
2010-05-13 11:10:00,80.35,80.49,80.33,80.4,27835.22746322372,48.2645,48.3486,48.2525,48.2945,27835.2275
2010-05-13 11:15:00,80.4,80.54,80.34,80.46,53689.67094966373,48.2945,48.3786,48.2585,48.3305,53689.6709
2010-05-13 11:20:00,80.49,80.64,80.49,80.63,74018.7696587597,48.3486,48.4387,48.3486,48.4327,74018.7697
2010-05-13 11:25:00,80.62,80.69,80.62,80.66,54002.426314419055,48.4266,48.4687,48.4266,48.4507,54002.4263
2010-05-13 11:30:00,80.66,80.68,80.55,80.61,28147.982827979045,48.4507,48.4627,48.3846,48.4206,28147.9828
2010-05-13 11:35:00,80.61,80.62,80.38,80.43,27001.213157209528,48.4206,48.4266,48.2825,48.3125,27001.2132
2010-05-13 11:40:00,80.41,80.54,80.34,80.48,21371.61659161372,48.3005,48.3786,48.2585,48.3426,21371.6166
2010-05-13 11:45:00,80.47,80.57,80.47,80.56,15742.02002601791,48.3365,48.3966,48.3365,48.3906,15742.02
2010-05-13 11:50:00,80.57,80.57,80.27,80.39,50457.865513858735,48.3966,48.3966,48.2164,48.2885,50457.8655
2010-05-13 11:55:00,80.4,80.46,80.29,80.35,37634.8955588905,48.2945,48.3305,48.2284,48.2645,37634.8956
2010-05-13 12:00:00,80.35,80.4,80.32,80.38,36175.37052336566,48.2645,48.2945,48.2464,48.2825,36175.3705
2010-05-13 12:05:00,80.36,80.38,80.21,80.26,32318.054358050013,48.2705,48.2825,48.1804,48.2104,32318.0544
2010-05-13 12:10:00,80.26,80.5,80.26,80.44,30024.51501651098,48.2104,48.3546,48.2104,48.3185,30024.515
2010-05-13 12:15:00,80.46,80.59,80.43,80.55,40866.7009946955,48.3305,48.4086,48.3125,48.3846,40866.701
2010-05-13 12:20:00,80.55,80.62,80.51,80.57,35237.104429099694,48.3846,48.4266,48.3606,48.3966,35237.1044
2010-05-13 12:25:00,80.58,80.71,80.49,80.65,39302.92417091889,48.4026,48.4807,48.3486,48.4447,39302.9242
2010-05-13 12:30:00,80.65,80.77,80.65,80.77,43577.24748924163,48.4447,48.5167,48.4447,48.5167,43577.2475
2010-05-13 12:35:00,80.77,80.81,80.64,80.71,42951.736759730986,48.5167,48.5408,48.4387,48.4807,42951.7368
2010-05-13 12:40:00,80.72,80.86,80.62,80.86,28877.745345741463,48.4867,48.5708,48.4266,48.5708,28877.7453
2010-05-13 12:45:00,80.86,80.9,80.65,80.66,34090.33475833017,48.5708,48.5948,48.4447,48.4507,34090.3348
2010-05-13 12:50:00,80.66,80.7,80.6,80.69,29190.500710496788,48.4507,48.4747,48.4146,48.4687,29190.5007
2010-05-13 12:55:00,80.68,80.77,80.65,80.71,21580.120168117268,48.4627,48.5167,48.4447,48.4807,21580.1202
2010-05-13 13:00:00,80.72,80.75,80.61,80.71,32005.29899329469,48.4867,48.5047,48.4206,48.4807,32005.299
2010-05-13 13:05:00,80.73,80.73,80.6,80.72,18765.32188531936,48.4927,48.4927,48.4146,48.4867,18765.3219
2010-05-13 13:10:00,80.72,81.01,80.71,80.93,46600.549348543085,48.4867,48.6609,48.4807,48.6129,46600.5493
2010-05-13 13:15:00,80.96,81.19,80.93,81.08,45975.03861903244,48.6309,48.769,48.6129,48.703,45975.0386
2010-05-13 13:20:00,81.09,81.13,80.98,80.98,34298.83833483372,48.709,48.733,48.6429,48.6429,34298.8383
2010-05-13 13:25:00,80.99,81.09,80.97,81.02,46287.79398378776,48.6489,48.709,48.6369,48.6669,46287.794
2010-05-13 13:30:00,81.02,81.18,81.02,81.13,37217.8884058834,48.6669,48.763,48.6669,48.733,37217.8884
2010-05-13 13:35:00,81.12,81.26,81.08,81.08,35341.356217351466,48.727,48.8111,48.703,48.703,35341.3562
2010-05-13 13:40:00,81.09,81.14,81.0,81.08,138029.3676453491,48.709,48.739,48.6549,48.703,138029.3676
2010-05-13 13:45:00,81.07,81.18,80.67,81.18,21684.371956369043,48.697,48.763,48.4567,48.763,21684.372
2010-05-13 13:50:00,81.19,81.23,81.1,81.13,46183.54219553599,48.769,48.7931,48.715,48.733,46183.5422
2010-05-13 13:55:00,81.13,81.13,81.05,81.11,17097.293273290976,48.733,48.733,48.6849,48.721,17097.2933
2010-05-13 14:00:00,81.11,81.23,81.11,81.18,43264.49212448631,48.721,48.7931,48.721,48.763,43264.4921
2010-05-13 14:05:00,81.19,81.32,81.17,81.28,54106.67810267083,48.769,48.8471,48.757,48.8231,54106.6781
2010-05-13 14:10:00,81.26,81.34,81.22,81.32,26688.457792454206,48.8111,48.8591,48.7871,48.8471,26688.4578
2010-05-13 14:15:00,81.32,81.34,81.21,81.23,30754.2775342734,48.8471,48.8591,48.781,48.7931,30754.2775
2010-05-13 14:20:00,81.21,81.22,81.06,81.06,28669.24176923792,48.781,48.7871,48.6909,48.6909,28669.2418
2010-05-13 14:25:00,81.06,81.11,80.98,81.02,31692.54362853937,48.6909,48.721,48.6429,48.6669,31692.5436
2010-05-13 14:30:00,81.02,81.08,80.86,80.98,61091.5479155397,48.6669,48.703,48.5708,48.6429,61091.5479
2010-05-13 14:35:00,80.98,81.1,80.95,81.06,28564.98998098614,48.6429,48.715,48.6249,48.6909,28564.99
2010-05-13 14:40:00,81.06,81.07,80.99,81.03,37009.38482937985,48.6909,48.697,48.6489,48.6729,37009.3848
2010-05-13 14:45:00,81.02,81.02,80.84,80.91,63176.58368057519,48.6669,48.6669,48.5588,48.6008,63176.5837
2010-05-13 14:50:00,80.92,80.93,80.73,80.86,70474.20885819939,48.6069,48.6129,48.4927,48.5708,70474.2089
2010-05-13 14:55:00,80.86,80.88,80.71,80.84,67450.90699889793,48.5708,48.5828,48.4807,48.5588,67450.907
2010-05-13 15:00:00,80.84,80.94,80.8,80.81,42013.47066546501,48.5588,48.6189,48.5348,48.5408,42013.4707
2010-05-13 15:05:00,80.81,80.81,80.6,80.61,62238.31758630922,48.5408,48.5408,48.4146,48.4206,62238.3176
2010-05-13 15:10:00,80.6,80.6,80.33,80.34,66095.63375162486,48.4146,48.4146,48.2525,48.2585,66095.6338
2010-05-13 15:15:00,80.33,80.35,80.1,80.2,66825.39626938729,48.2525,48.2645,48.1143,48.1744,66825.3963
2010-05-13 15:20:00,80.19,80.46,80.18,80.45,49519.59941959276,48.1684,48.3305,48.1623,48.3245,49519.5994
2010-05-13 15:25:00,80.45,80.48,80.32,80.34,32735.06151105712,48.3245,48.3426,48.2464,48.2585,32735.0615
2010-05-13 15:30:00,80.32,80.45,80.16,80.23,72454.9928349831,48.2464,48.3245,48.1503,48.1924,72454.9928
2010-05-13 15:35:00,80.22,80.35,79.96,80.07,111236.65806464312,48.1864,48.2645,48.0302,48.0963,111236.6581
2010-05-13 15:40:00,80.08,80.09,79.84,79.99,173370.72386270057,48.1023,48.1083,47.9581,48.0482,173370.7239
2010-05-13 15:45:00,79.99,80.42,79.97,80.33,238632.3433083112,48.0482,48.3065,48.0362,48.2525,238632.3433
2010-05-13 15:50:00,80.33,80.54,80.25,80.29,109985.63660562182,48.2525,48.3786,48.2044,48.2284,109985.6366
2010-05-13 15:55:00,80.29,80.35,79.97,80.01,256459.3990993646,48.2284,48.2645,48.0362,48.0602,256459.3991
2010-05-14 09:30:00,79.29,79.85,79.19,79.5,160339.25033122877,47.6277,47.9641,47.5677,47.7539,160339.2503
2010-05-14 09:35:00,79.5,79.5,78.91,78.92,62134.06579805745,47.7539,47.7539,47.3995,47.4055,62134.0658
2010-05-14 09:40:00,78.95,79.06,78.43,78.69,108526.11157009698,47.4235,47.4896,47.1112,47.2673,108526.1116
2010-05-14 09:45:00,78.71,78.91,78.52,78.64,91845.8254498131,47.2794,47.3995,47.1652,47.2373,91845.8254
2010-05-14 09:50:00,78.64,78.74,78.42,78.44,92888.34333233084,47.2373,47.2974,47.1052,47.1172,92888.3433
2010-05-14 09:55:00,78.44,78.57,78.24,78.41,78188.84118883067,47.1172,47.1953,46.997,47.0992,78188.8412
2010-05-14 10:00:00,78.4,78.56,77.87,77.96,133963.5479035299,47.0931,47.1893,46.7748,46.8288,133963.5479
2010-05-14 10:05:00,77.97,78.35,77.97,78.3,70995.46779945826,46.8349,47.0631,46.8349,47.0331,70995.4678
2010-05-14 10:10:00,78.3,78.53,78.25,78.51,129272.21743220004,47.0331,47.1712,47.003,47.1592,129272.2174
2010-05-14 10:15:00,78.52,78.69,78.34,78.45,68389.1730931639,47.1652,47.2673,47.0571,47.1232,68389.1731
2010-05-14 10:20:00,78.44,78.76,78.41,78.73,59006.51215050422,47.1172,47.3094,47.0992,47.2914,59006.5122
2010-05-14 10:25:00,78.73,78.78,78.4,78.6,88718.27180225987,47.2914,47.3214,47.0931,47.2133,88718.2718
2010-05-14 10:30:00,78.6,78.75,78.38,78.44,54836.44062043325,47.2133,47.3034,47.0811,47.1172,54836.4406
2010-05-14 10:35:00,78.44,78.53,78.21,78.25,55044.9441969368,47.1172,47.1712,46.979,47.003,55044.9442
2010-05-14 10:40:00,78.26,78.44,78.14,78.2,40345.44205343663,47.009,47.1172,46.937,46.973,40345.4421
2010-05-14 10:45:00,78.2,78.26,78.07,78.15,99560.4577804444,46.973,47.009,46.8949,46.943,99560.4578
2010-05-14 10:50:00,78.14,78.17,77.98,78.15,82463.16450715343,46.937,46.955,46.8409,46.943,82463.1645
2010-05-14 10:55:00,78.14,78.2,77.98,78.1,63906.34619833761,46.937,46.973,46.8409,46.9129,63906.3462
2010-05-14 11:00:00,78.1,78.12,77.77,77.82,48164.3261723197,46.9129,46.925,46.7147,46.7448,48164.3262
2010-05-14 11:05:00,77.82,77.82,77.52,77.69,66929.64805763906,46.7448,46.7448,46.5645,46.6667,66929.6481
2010-05-14 11:10:00,77.63,77.69,77.42,77.64,118742.78681877084,46.6306,46.6667,46.5045,46.6366,118742.7868
2010-05-14 11:15:00,77.67,77.7,77.28,77.32,62551.07295106454,46.6546,46.6727,46.4204,46.4444,62551.073
2010-05-14 11:20:00,77.32,77.4,77.01,77.26,134797.5622095441,46.4444,46.4925,46.2582,46.4084,134797.5622
2010-05-14 11:25:00,77.28,77.72,77.28,77.55,133129.5335975157,46.4204,46.6847,46.4204,46.5826,133129.5336
2010-05-14 11:30:00,77.56,77.8,77.53,77.73,63802.09441008583,46.5886,46.7327,46.5706,46.6907,63802.0944
2010-05-14 11:35:00,77.73,77.91,77.56,77.59,55044.9441969368,46.6907,46.7988,46.5886,46.6066,55044.9442
2010-05-14 11:40:00,77.6,77.81,77.54,77.81,110819.650911636,46.6126,46.7387,46.5766,46.7387,110819.6509
2010-05-14 11:45:00,77.79,77.86,77.59,77.68,46913.30471329841,46.7267,46.7688,46.6066,46.6607,46913.3047
2010-05-14 11:50:00,77.68,77.68,77.44,77.6,78084.5894005789,46.6607,46.6607,46.5165,46.6126,78084.5894
2010-05-14 11:55:00,77.6,77.86,77.59,77.75,50145.110149103406,46.6126,46.7688,46.6066,46.7027,50145.1101
2010-05-14 12:00:00,77.75,77.78,77.39,77.49,49415.34763134099,46.7027,46.7207,46.4865,46.5465,49415.3476
2010-05-14 12:05:00,77.47,77.54,77.17,77.37,132608.27465625684,46.5345,46.5766,46.3543,46.4744,132608.2747
2010-05-14 12:10:00,77.36,77.5,77.36,77.41,37947.65092364582,46.4684,46.5525,46.4684,46.4985,37947.6509
2010-05-14 12:15:00,77.42,77.72,77.38,77.7,32526.557934553563,46.5045,46.6847,46.4805,46.6727,32526.5579
2010-05-14 12:20:00,77.71,77.91,77.54,77.89,39302.92417091889,46.6787,46.7988,46.5766,46.7868,39302.9242
2010-05-14 12:25:00,77.89,77.9,77.55,77.73,41283.7081477026,46.7868,46.7928,46.5826,46.6907,41283.7081
2010-05-14 12:30:00,77.74,77.91,77.74,77.86,23977.911297908075,46.6967,46.7988,46.6967,46.7688,23977.9113
2010-05-14 12:35:00,77.87,78.07,77.76,78.07,22622.63805063501,46.7748,46.8949,46.7087,46.8949,22622.6381
2010-05-14 12:40:00,78.03,78.26,77.88,77.88,31379.788263784045,46.8709,47.009,46.7808,46.7808,31379.7883
2010-05-14 12:45:00,77.89,77.96,77.8,77.88,26584.20600420243,46.7868,46.8288,46.7327,46.7808,26584.206
2010-05-14 12:50:00,77.89,78.03,77.87,78.03,22518.38626238324,46.7868,46.8709,46.7748,46.8709,22518.3863
2010-05-14 12:55:00,78.03,78.22,78.02,78.17,34924.34906434437,46.8709,46.985,46.8649,46.955,34924.3491
2010-05-14 13:00:00,78.19,78.32,78.06,78.11,33881.83118182663,46.967,47.0451,46.8889,46.9189,33881.8312
2010-05-14 13:05:00,78.12,78.25,77.96,78.22,49623.851207844535,46.925,47.003,46.8288,46.985,49623.8512
2010-05-14 13:10:00,78.22,78.32,78.15,78.21,12927.221743220003,46.985,47.0451,46.943,46.979,12927.2217
2010-05-14 13:15:00,78.23,78.28,77.84,77.9,22726.889838886786,46.991,47.0211,46.7568,46.7928,22726.8898
2010-05-14 13:20:00,77.87,78.13,77.86,78.07,18973.82546182291,46.7748,46.931,46.7688,46.8949,18973.8255
2010-05-14 13:25:00,78.1,78.22,77.91,77.98,53793.92273791551,46.9129,46.985,46.7988,46.8409,53793.9227
2010-05-14 13:30:00,77.97,77.97,77.7,77.71,20224.846920844204,46.8349,46.8349,46.6727,46.6787,20224.8469
2010-05-14 13:35:00,77.73,77.97,77.73,77.97,48268.57796057147,46.6907,46.8349,46.6907,46.8349,48268.578
2010-05-14 13:40:00,77.97,78.18,77.95,78.15,39824.18311217776,46.8349,46.961,46.8228,46.943,39824.1831
2010-05-14 13:45:00,78.13,78.32,78.09,78.15,25645.939909936464,46.931,47.0451,46.9069,46.943,25645.9399
2010-05-14 13:50:00,78.16,78.21,77.96,78.15,23665.15593315276,46.949,46.979,46.8288,46.943,23665.1559
2010-05-14 13:55:00,78.16,78.38,78.12,78.24,38156.15450014937,46.949,47.0811,46.925,46.997,38156.1545
2010-05-14 14:00:00,78.22,78.3,78.2,78.23,19599.33619133356,46.985,47.0331,46.973,46.991,19599.3362
2010-05-14 14:05:00,78.2,78.24,78.08,78.12,15742.02002601791,46.973,46.997,46.9009,46.925,15742.02
2010-05-14 14:10:00,78.11,78.15,77.78,77.94,48268.57796057147,46.9189,46.943,46.7207,46.8168,48268.578
2010-05-14 14:15:00,77.92,77.96,77.68,77.71,39511.42774742244,46.8048,46.8288,46.6607,46.6787,39511.4277
2010-05-14 14:20:00,77.71,77.97,77.71,77.97,34403.0901230855,46.6787,46.8349,46.6787,46.8349,34403.0901
2010-05-14 14:25:00,77.95,78.06,77.78,77.96,37530.64377063872,46.8228,46.8889,46.7207,46.8288,37530.6438
2010-05-14 14:30:00,77.96,78.04,77.87,78.01,27209.71673371308,46.8288,46.8769,46.7748,46.8589,27209.7167
2010-05-14 14:35:00,77.99,78.19,77.9,78.12,18556.81830881581,46.8469,46.967,46.7928,46.925,18556.8183
2010-05-14 14:40:00,78.13,78.13,77.96,77.98,21788.62374462081,46.931,46.931,46.8288,46.8409,21788.6237
2010-05-14 14:45:00,78.0,78.16,77.97,78.16,20433.35049734775,46.8529,46.949,46.8349,46.949,20433.3505
2010-05-14 14:50:00,78.17,78.2,77.92,77.96,33152.06866406421,46.955,46.973,46.8048,46.8288,33152.0687
2010-05-14 14:55:00,77.94,78.02,77.86,77.97,38468.90986490469,46.8168,46.8649,46.7688,46.8349,38468.9099
2010-05-14 15:00:00,77.98,78.07,77.91,78.01,26271.450639447103,46.8409,46.8949,46.7988,46.8589,26271.4506
2010-05-14 15:05:00,78.01,78.19,77.98,78.13,39928.434900429536,46.8589,46.967,46.8409,46.931,39928.4349
2010-05-14 15:10:00,78.14,78.25,78.03,78.03,36905.13304112808,46.937,47.003,46.8709,46.8709,36905.133
2010-05-14 15:15:00,78.04,78.08,77.92,77.96,51604.63518462825,46.8769,46.9009,46.8048,46.8288,51604.6352
2010-05-14 15:20:00,77.97,78.03,77.83,77.97,95390.38625037344,46.8349,46.8709,46.7508,46.8349,95390.3863
2010-05-14 15:25:00,77.97,78.17,77.88,78.11,95494.6380386252,46.8349,46.955,46.7808,46.9189,95494.638
2010-05-14 15:30:00,78.1,78.23,77.99,78.09,80482.38053036972,46.9129,46.991,46.8469,46.9069,80482.3805
2010-05-14 15:35:00,78.06,78.12,77.89,78.03,90907.55935554714,46.8889,46.925,46.7868,46.8709,90907.5594
2010-05-14 15:40:00,78.03,78.2,77.98,78.15,113217.44204142682,46.8709,46.973,46.8409,46.943,113217.442
2010-05-14 15:45:00,78.17,78.32,78.11,78.2,153771.387671367,46.955,47.0451,46.9189,46.973,153771.3877
2010-05-14 15:50:00,78.2,78.59,78.15,78.51,214445.9284338996,46.973,47.2073,46.943,47.1592,214445.9284
2010-05-14 15:55:00,78.53,78.7,78.5,78.61,293051.7767757374,47.1712,47.2733,47.1532,47.2193,293051.7768
2010-05-17 09:30:00,78.72,79.2,78.27,78.32,185985.19024116528,47.2854,47.5737,47.0151,47.0451,185985.1902
2010-05-17 09:35:00,78.33,78.7,78.32,78.34,118638.53503051908,47.0511,47.2733,47.0451,47.0571,118638.535
2010-05-17 09:40:00,78.34,78.46,78.14,78.23,131565.7567737391,47.0571,47.1292,46.937,46.991,131565.7568
2010-05-17 09:45:00,78.23,78.32,78.05,78.2,66721.14448113552,46.991,47.0451,46.8829,46.973,66721.1445
2010-05-17 09:50:00,78.19,78.37,77.94,78.03,70891.21601120649,46.967,47.0751,46.8168,46.8709,70891.216
2010-05-17 09:55:00,78.03,78.1,77.8,77.85,67138.1516341426,46.8709,46.9129,46.7327,46.7628,67138.1516
2010-05-17 10:00:00,77.84,77.88,77.69,77.69,77771.83403582359,46.7568,46.7808,46.6667,46.6667,77771.834
2010-05-17 10:05:00,77.73,77.97,77.73,77.89,62759.57652756809,46.6907,46.8349,46.6907,46.7868,62759.5765
2010-05-17 10:10:00,77.89,78.01,77.75,77.91,49623.851207844535,46.7868,46.8589,46.7027,46.7988,49623.8512
2010-05-17 10:15:00,77.88,78.25,77.88,78.03,100290.2202982068,46.7808,47.003,46.7808,46.8709,100290.2203
2010-05-17 10:20:00,78.05,78.05,77.73,77.73,67972.1659401568,46.8829,46.8829,46.6907,46.6907,67972.1659
2010-05-17 10:25:00,77.73,77.9,77.63,77.81,87258.74676673504,46.6907,46.7928,46.6306,46.7387,87258.7468
2010-05-17 10:30:00,77.82,77.82,77.46,77.52,117074.75820674248,46.7448,46.7448,46.5285,46.5645,117074.7582
2010-05-17 10:35:00,77.52,77.59,77.09,77.12,242593.91126187865,46.5645,46.6066,46.3063,46.3243,242593.9113
2010-05-17 10:40:00,77.12,77.25,76.93,77.0,126248.9155728986,46.3243,46.4024,46.2101,46.2522,126248.9156
2010-05-17 10:45:00,77.0,77.23,76.97,77.1,79544.11443610374,46.2522,46.3904,46.2342,46.3123,79544.1144
2010-05-17 10:50:00,77.1,77.35,77.03,77.35,47643.06723106083,46.3123,46.4624,46.2702,46.4624,47643.0672
2010-05-17 10:55:00,77.35,77.35,77.08,77.12,44619.76537175937,46.4624,46.4624,46.3002,46.3243,44619.7654
2010-05-17 11:00:00,77.09,77.13,76.85,76.93,46079.29040728421,46.3063,46.3303,46.1621,46.2101,46079.2904
2010-05-17 11:05:00,76.94,77.04,76.76,77.03,66199.88553987665,46.2162,46.2762,46.108,46.2702,66199.8855
2010-05-17 11:10:00,77.03,77.03,76.83,76.9,47226.06007805373,46.2702,46.2702,46.1501,46.1921,47226.0601
2010-05-17 11:15:00,76.9,76.91,76.5,76.5,83714.18596617471,46.1921,46.1981,45.9519,45.9519,83714.186
2010-05-17 11:20:00,76.51,76.75,76.41,76.75,55983.21029120277,45.9579,46.102,45.8978,46.102,55983.2103
2010-05-17 11:25:00,76.74,76.81,76.47,76.78,45975.03861903244,46.096,46.1381,45.9338,46.12,45975.0386
2010-05-17 11:30:00,76.82,76.88,76.72,76.85,33777.57939357485,46.1441,46.1801,46.084,46.1621,33777.5794
2010-05-17 11:35:00,76.84,77.01,76.83,76.95,82150.4091423981,46.1561,46.2582,46.1501,46.2222,82150.4091
2010-05-17 11:40:00,76.93,77.04,76.92,76.99,31379.788263784045,46.2101,46.2762,46.2041,46.2462,31379.7883
2010-05-17 11:45:00,76.97,77.02,76.79,76.82,71620.9785289689,46.2342,46.2642,46.1261,46.1441,71620.9785
2010-05-17 11:50:00,76.82,76.83,76.55,76.63,42847.484971479214,46.1441,46.1501,45.9819,46.0299,42847.485
2010-05-17 11:55:00,76.63,76.81,76.58,76.61,48060.07438406792,46.0299,46.1381,45.9999,46.0179,48060.0744
2010-05-17 12:00:00,76.58,76.59,76.09,76.18,107796.34905233455,45.9999,46.0059,45.7056,45.7596,107796.3491
2010-05-17 12:05:00,76.16,76.39,76.09,76.32,83192.92702491584,45.7476,45.8858,45.7056,45.8437,83192.927
2010-05-17 12:10:00,76.28,76.56,76.28,76.5,63489.33904533051,45.8197,45.9879,45.8197,45.9519,63489.339
2010-05-17 12:15:00,76.5,76.56,76.4,76.48,37322.14019413518,45.9519,45.9879,45.8918,45.9398,37322.1402
2010-05-17 12:20:00,76.47,76.59,76.38,76.51,50979.124455117606,45.9338,46.0059,45.8798,45.9579,50979.1245
2010-05-17 12:25:00,76.55,76.6,76.32,76.32,45141.02431301824,45.9819,46.0119,45.8437,45.8437,45141.0243
2010-05-17 12:30:00,76.32,76.48,76.32,76.42,38885.917017911794,45.8437,45.9398,45.8437,45.9038,38885.917
2010-05-17 12:35:00,76.44,76.49,76.36,76.41,49102.59226658566,45.9158,45.9458,45.8678,45.8978,49102.5923
2010-05-17 12:40:00,76.4,76.55,76.3,76.33,42430.477818472114,45.8918,45.9819,45.8317,45.8497,42430.4778
2010-05-17 12:45:00,76.32,76.49,76.31,76.41,25854.44348644001,45.8437,45.9458,45.8377,45.8978,25854.4435
2010-05-17 12:50:00,76.4,76.49,76.31,76.41,36175.37052336566,45.8918,45.9458,45.8377,45.8978,36175.3705
2010-05-17 12:55:00,76.43,76.43,76.28,76.31,42743.23318322744,45.9098,45.9098,45.8197,45.8377,42743.2332
2010-05-17 13:00:00,76.31,76.42,76.15,76.23,63176.58368057519,45.8377,45.9038,45.7416,45.7897,63176.5837
2010-05-17 13:05:00,76.23,76.28,76.16,76.23,77667.5822475718,45.7897,45.8197,45.7476,45.7897,77667.5822
2010-05-17 13:10:00,76.25,76.4,76.25,76.28,64114.849774841154,45.8017,45.8918,45.8017,45.8197,64114.8498
2010-05-17 13:15:00,76.27,76.52,76.26,76.52,88822.52359051166,45.8137,45.9639,45.8077,45.9639,88822.5236
2010-05-17 13:20:00,76.52,76.74,76.45,76.73,68284.92130491213,45.9639,46.096,45.9218,46.09,68284.9213
2010-05-17 13:25:00,76.73,76.9,76.68,76.84,101019.98281596924,46.09,46.1921,46.06,46.1561,101019.9828
2010-05-17 13:30:00,76.86,77.26,76.84,77.03,141886.68381066475,46.1681,46.4084,46.1561,46.2702,141886.6838
2010-05-17 13:35:00,77.03,77.03,76.83,76.83,55461.9513499439,46.2702,46.2702,46.1501,46.1501,55461.9513
2010-05-17 13:40:00,76.83,76.85,76.66,76.69,55149.19598518857,46.1501,46.1621,46.048,46.066,55149.196
2010-05-17 13:45:00,76.69,76.74,76.6,76.7,33047.81687581243,46.066,46.096,46.0119,46.072,33047.8169
2010-05-17 13:50:00,76.71,76.71,76.6,76.64,39615.67953567421,46.078,46.078,46.0119,46.036,39615.6795
2010-05-17 13:55:00,76.66,76.8,76.64,76.76,40032.68668868131,46.048,46.1321,46.036,46.108,40032.6867
2010-05-17 14:00:00,76.76,76.91,76.7,76.88,105294.30613429198,46.108,46.1981,46.072,46.1801,105294.3061
2010-05-17 14:05:00,76.9,77.0,76.8,76.82,57963.99426798648,46.1921,46.2522,46.1321,46.1441,57963.9943
2010-05-17 14:10:00,76.81,76.97,76.81,76.97,43368.743912738086,46.1381,46.2342,46.1381,46.2342,43368.7439
2010-05-17 14:15:00,76.97,77.05,76.85,76.88,54002.426314419055,46.2342,46.2822,46.1621,46.1801,54002.4263
2010-05-17 14:20:00,76.93,76.95,76.73,76.74,75374.04290603277,46.2101,46.2222,46.09,46.096,75374.0429
2010-05-17 14:25:00,76.74,76.74,76.57,76.63,65261.61944561068,46.096,46.096,45.9939,46.0299,65261.6194
2010-05-17 14:30:00,76.63,76.85,76.56,76.58,95807.39340338053,46.0299,46.1621,45.9879,45.9999,95807.3934
2010-05-17 14:35:00,76.59,76.67,76.52,76.64,54315.18167917438,46.0059,46.054,45.9639,46.036,54315.1817
2010-05-17 14:40:00,76.63,76.69,76.55,76.64,143554.71242269312,46.0299,46.066,45.9819,46.036,143554.7124
2010-05-17 14:45:00,76.64,76.79,76.62,76.63,142512.19454017538,46.036,46.1261,46.0239,46.0299,142512.1945
2010-05-17 14:50:00,76.63,76.89,76.63,76.79,100394.4720864586,46.0299,46.1861,46.0299,46.1261,100394.4721
2010-05-17 14:55:00,76.79,76.9,76.71,76.83,91220.31472030246,46.1261,46.1921,46.078,46.1501,91220.3147
2010-05-17 15:00:00,76.83,77.03,76.79,76.97,250204.29180425816,46.1501,46.2702,46.1261,46.2342,250204.2918
2010-05-17 15:05:00,76.96,77.0,76.5,76.56,124997.89411387732,46.2282,46.2522,45.9519,45.9879,124997.8941
2010-05-17 15:10:00,76.54,76.66,76.5,76.6,67033.89984589083,45.9759,46.048,45.9519,46.0119,67033.8998
2010-05-17 15:15:00,76.61,76.62,76.41,76.46,115823.73674772118,46.0179,46.0239,45.8978,45.9278,115823.7367
2010-05-17 15:20:00,76.46,76.58,76.28,76.38,86007.72530771374,45.9278,45.9999,45.8197,45.8798,86007.7253
2010-05-17 15:25:00,76.38,76.52,76.32,76.52,66304.13732812842,45.8798,45.9639,45.8437,45.9639,66304.1373
2010-05-17 15:30:00,76.48,76.71,76.44,76.71,110298.39197037714,45.9398,46.078,45.9158,46.078,110298.392
2010-05-17 15:35:00,76.71,77.1,76.65,77.1,147933.28752926763,46.078,46.3123,46.042,46.3123,147933.2875
2010-05-17 15:40:00,77.11,77.26,76.94,77.13,119993.80827779217,46.3183,46.4084,46.2162,46.3303,119993.8083
2010-05-17 15:45:00,77.14,77.28,77.03,77.13,142720.69811667892,46.3363,46.4204,46.2702,46.3303,142720.6981
2010-05-17 15:50:00,77.12,77.37,77.06,77.31,121557.58510156877,46.3243,46.4744,46.2882,46.4384,121557.5851
2010-05-17 15:55:00,77.29,77.32,77.17,77.22,184838.4205703957,46.4264,46.4444,46.3543,46.3843,184838.4206
2010-05-18 09:30:00,78.67,78.82,78.37,78.8,200371.93701991008,47.2553,47.3454,47.0751,47.3334,200371.937
2010-05-18 09:35:00,78.8,79.29,78.8,79.19,175351.50783948426,47.3334,47.6277,47.3334,47.5677,175351.5078
2010-05-18 09:40:00,79.17,79.38,79.03,79.05,91533.0700850578,47.5557,47.6818,47.4716,47.4836,91533.0701
2010-05-18 09:45:00,79.08,79.39,79.05,79.26,157107.44489542377,47.5016,47.6878,47.4836,47.6097,157107.4449
2010-05-18 09:50:00,79.26,79.26,78.92,78.96,94243.61657960391,47.6097,47.6097,47.4055,47.4295,94243.6166
2010-05-18 09:55:00,78.97,79.21,78.91,79.13,84026.94133093003,47.4355,47.5797,47.3995,47.5316,84026.9413
2010-05-18 10:00:00,79.14,79.17,78.96,79.01,102479.50785149408,47.5376,47.5557,47.4295,47.4596,102479.5079
2010-05-18 10:05:00,79.01,79.12,78.88,78.9,153250.12873010812,47.4596,47.5256,47.3815,47.3935,153250.1287
2010-05-18 10:10:00,78.9,79.14,78.72,79.11,145535.49639947683,47.3935,47.5376,47.2854,47.5196,145535.4964
2010-05-18 10:15:00,79.12,79.25,79.04,79.09,86841.73961372794,47.5256,47.6037,47.4776,47.5076,86841.7396
2010-05-18 10:20:00,79.08,79.09,78.76,79.04,79022.85549484487,47.5016,47.5076,47.3094,47.4776,79022.8555
2010-05-18 10:25:00,79.04,79.13,78.79,78.79,78605.84834183777,47.4776,47.5316,47.3274,47.3274,78605.8483
2010-05-18 10:30:00,78.85,79.0,78.81,78.86,69327.43918742987,47.3634,47.4536,47.3394,47.3695,69327.4392
2010-05-18 10:35:00,78.86,78.94,78.76,78.86,44411.26179525583,47.3695,47.4175,47.3094,47.3695,44411.2618
2010-05-18 10:40:00,78.88,78.93,78.58,78.62,64323.353351344704,47.3815,47.4115,47.2013,47.2253,64323.3534
2010-05-18 10:45:00,78.59,78.64,78.27,78.34,101958.2489102352,47.2073,47.2373,47.0151,47.0571,101958.2489
2010-05-18 10:50:00,78.34,78.47,78.23,78.44,143658.9642109449,47.0571,47.1352,46.991,47.1172,143658.9642
2010-05-18 10:55:00,78.45,78.66,78.39,78.66,44307.01000700405,47.1232,47.2493,47.0871,47.2493,44307.01
2010-05-18 11:00:00,78.63,78.85,78.55,78.55,148871.5536235336,47.2313,47.3634,47.1832,47.1832,148871.5536
2010-05-18 11:05:00,78.56,78.64,78.46,78.59,91533.0700850578,47.1893,47.2373,47.1292,47.2073,91533.0701
2010-05-18 11:10:00,78.59,79.04,78.55,78.96,139176.1373161186,47.2073,47.4776,47.1832,47.4295,139176.1373
2010-05-18 11:15:00,78.95,79.07,78.92,79.07,91220.31472030246,47.4235,47.4956,47.4055,47.4956,91220.3147
2010-05-18 11:20:00,79.06,79.19,78.77,78.81,86424.73246072084,47.4896,47.5677,47.3154,47.3394,86424.7325
2010-05-18 11:25:00,78.8,79.03,78.79,78.99,44724.01716001115,47.3334,47.4716,47.3274,47.4475,44724.0172
2010-05-18 11:30:00,78.99,79.18,78.93,79.14,38468.90986490469,47.4475,47.5617,47.4115,47.5376,38468.9099
2010-05-18 11:35:00,79.14,79.22,78.9,78.96,34924.34906434437,47.5376,47.5857,47.3935,47.4295,34924.3491
2010-05-18 11:40:00,78.95,78.96,78.4,78.42,114155.7081356928,47.4235,47.4295,47.0931,47.1052,114155.7081
2010-05-18 11:45:00,78.41,78.67,78.29,78.61,102688.01142799764,47.0992,47.2553,47.0271,47.2193,102688.0114
2010-05-18 11:50:00,78.62,78.81,78.55,78.76,152520.36621234572,47.2253,47.3394,47.1832,47.3094,152520.3662
2010-05-18 11:55:00,78.76,78.8,78.61,78.66,69118.93561092632,47.3094,47.3334,47.2193,47.2493,69118.9356
2010-05-18 12:00:00,78.66,78.7,78.2,78.2,97996.68095666778,47.2493,47.2733,46.973,46.973,97996.681
2010-05-18 12:05:00,78.2,78.69,78.18,78.48,80065.37337736262,46.973,47.2673,46.961,47.1412,80065.3734
2010-05-18 12:10:00,78.5,78.81,78.49,78.73,84965.207425196,47.1532,47.3394,47.1472,47.2914,84965.2074
2010-05-18 12:15:00,78.72,78.84,78.62,78.62,83505.68238967116,47.2854,47.3574,47.2253,47.2253,83505.6824
2010-05-18 12:20:00,78.63,78.69,78.4,78.45,60049.03003302196,47.2313,47.2673,47.0931,47.1232,60049.03
2010-05-18 12:25:00,78.44,78.63,78.44,78.63,44932.5207365147,47.1172,47.2313,47.1172,47.2313,44932.5207
2010-05-18 12:30:00,78.62,78.68,78.54,78.67,66929.64805763906,47.2253,47.2613,47.1772,47.2553,66929.6481
2010-05-18 12:35:00,78.69,78.72,78.62,78.64,189842.50640648088,47.2673,47.2854,47.2253,47.2373,189842.5064
2010-05-18 12:40:00,78.64,78.92,78.64,78.92,43472.99570098986,47.2373,47.4055,47.2373,47.4055,43472.9957
2010-05-18 12:45:00,78.9,79.3,78.89,79.23,102062.50069848698,47.3935,47.6338,47.3875,47.5917,102062.5007
2010-05-18 12:50:00,79.22,79.32,79.14,79.17,106962.33474632035,47.5857,47.6458,47.5376,47.5557,106962.3347
2010-05-18 12:55:00,79.17,79.21,78.87,78.87,76103.80542379519,47.5557,47.5797,47.3755,47.3755,76103.8054
2010-05-18 13:00:00,78.87,78.89,78.55,78.75,62029.81400980567,47.3755,47.3875,47.1832,47.3034,62029.814
2010-05-18 13:05:00,78.77,78.77,78.39,78.51,126874.42630240924,47.3154,47.3154,47.0871,47.1592,126874.4263
2010-05-18 13:10:00,78.49,78.6,78.36,78.5,123225.61371359717,47.1472,47.2133,47.0691,47.1532,123225.6137
2010-05-18 13:15:00,78.49,78.75,78.43,78.47,45141.02431301824,47.1472,47.3034,47.1112,47.1352,45141.0243
2010-05-18 13:20:00,78.46,78.85,78.44,78.82,35966.86694686212,47.1292,47.3634,47.1172,47.3454,35966.8669
2010-05-18 13:25:00,78.82,79.06,78.73,78.77,48685.58511357857,47.3454,47.4896,47.2914,47.3154,48685.5851
2010-05-18 13:30:00,78.77,78.88,78.68,78.87,44724.01716001115,47.3154,47.3815,47.2613,47.3755,44724.0172
2010-05-18 13:35:00,78.86,78.94,78.46,78.55,86841.73961372794,47.3695,47.4175,47.1292,47.1832,86841.7396
2010-05-18 13:40:00,78.57,78.62,78.39,78.49,63072.33189232341,47.1953,47.2253,47.0871,47.1472,63072.3319
2010-05-18 13:45:00,78.46,78.55,78.26,78.51,115093.97422995877,47.1292,47.1832,47.009,47.1592,115093.9742
2010-05-18 13:50:00,78.5,78.54,78.27,78.34,50145.110149103406,47.1532,47.1772,47.0151,47.0571,50145.1101
2010-05-18 13:55:00,78.32,78.4,78.13,78.14,107796.34905233455,47.0451,47.0931,46.931,46.937,107796.3491
2010-05-18 14:00:00,78.16,78.44,78.05,78.2,75791.05005903987,46.949,47.1172,46.8829,46.973,75791.0501
2010-05-18 14:05:00,78.2,78.27,78.11,78.18,68701.92845791922,46.973,47.0151,46.9189,46.961,68701.9285
2010-05-18 14:10:00,78.16,78.36,78.13,78.13,52751.40485539776,46.949,47.0691,46.931,46.931,52751.4049
2010-05-18 14:15:00,78.15,78.2,77.98,78.0,53376.91558490841,46.943,46.973,46.8409,46.8529,53376.9156
2010-05-18 14:20:00,77.98,78.05,77.77,77.8,58693.7567857489,46.8409,46.8829,46.7147,46.7327,58693.7568
2010-05-18 14:25:00,77.78,77.99,77.73,77.93,45766.53504252889,46.7207,46.8469,46.6907,46.8108,45766.535
2010-05-18 14:30:00,77.92,77.94,77.6,77.63,60257.53360952551,46.8048,46.8168,46.6126,46.6306,60257.5336
2010-05-18 14:35:00,77.62,77.7,77.4,77.45,49936.60657259986,46.6246,46.6727,46.4925,46.5225,49936.6066
2010-05-18 14:40:00,77.5,77.9,77.32,77.88,86737.48782547617,46.5525,46.7928,46.4444,46.7808,86737.4878
2010-05-18 14:45:00,77.88,77.95,77.67,77.71,57651.23890323116,46.7808,46.8228,46.6546,46.6787,57651.2389
2010-05-18 14:50:00,77.73,77.74,77.52,77.54,47226.06007805373,46.6907,46.6967,46.5645,46.5766,47226.0601
2010-05-18 14:55:00,77.54,77.68,77.46,77.57,53064.16022015309,46.5766,46.6607,46.5285,46.5946,53064.1602
2010-05-18 15:00:00,77.56,77.58,77.28,77.36,75165.53932952923,46.5886,46.6006,46.4204,46.4684,75165.5393
2010-05-18 15:05:00,77.34,77.66,77.31,77.53,69848.69812868875,46.4564,46.6486,46.4384,46.5706,69848.6981
2010-05-18 15:10:00,77.54,78.0,77.52,77.99,87571.50213149036,46.5766,46.8529,46.5645,46.8469,87571.5021
2010-05-18 15:15:00,78.02,78.16,77.83,77.88,237068.56648453465,46.8649,46.949,46.7508,46.7808,237068.5665
2010-05-18 15:20:00,77.89,77.97,77.73,77.73,92679.8397558273,46.7868,46.8349,46.6907,46.6907,92679.8398
2010-05-18 15:25:00,77.73,77.78,77.36,77.38,114155.7081356928,46.6907,46.7207,46.4684,46.4805,114155.7081
2010-05-18 15:30:00,77.37,77.56,77.34,77.48,96224.40055638764,46.4744,46.5886,46.4564,46.5405,96224.4006
2010-05-18 15:35:00,77.47,77.8,77.38,77.66,151894.85548283506,46.5345,46.7327,46.4805,46.6486,151894.8555
2010-05-18 15:40:00,77.65,77.74,77.52,77.67,94243.61657960391,46.6426,46.6967,46.5645,46.6546,94243.6166
2010-05-18 15:45:00,77.66,77.83,77.45,77.5,214237.42485739605,46.6486,46.7508,46.5225,46.5525,214237.4249
2010-05-18 15:50:00,77.5,77.84,77.42,77.76,322972.0400039966,46.5525,46.7568,46.5045,46.7087,322972.04
2010-05-18 15:55:00,77.7,77.73,77.56,77.63,398658.8382747847,46.6727,46.6907,46.5886,46.6306,398658.8383
2010-05-19 09:30:00,77.22,77.38,76.57,77.08,330165.413393369,46.3843,46.4805,45.9939,46.3002,330165.4134
2010-05-19 09:35:00,77.08,77.09,76.55,76.74,185255.42772340283,46.3002,46.3063,45.9819,46.096,185255.4277
2010-05-19 09:40:00,76.74,77.31,76.73,77.31,118221.52787751198,46.096,46.4384,46.09,46.4384,118221.5279
2010-05-19 09:45:00,77.33,77.69,77.3,77.32,187965.9742179489,46.4504,46.6667,46.4324,46.4444,187965.9742
2010-05-19 09:50:00,77.34,77.64,77.26,77.26,152937.3733653528,46.4564,46.6366,46.4084,46.4084,152937.3734
2010-05-19 09:55:00,77.27,77.27,77.03,77.2,71308.22316421357,46.4144,46.4144,46.2702,46.3723,71308.2232
2010-05-19 10:00:00,77.23,77.28,76.74,76.93,104564.54361652955,46.3904,46.4204,46.096,46.2101,104564.5436
2010-05-19 10:05:00,76.92,77.29,76.92,77.0,102166.75248673875,46.2041,46.4264,46.2041,46.2522,102166.7525
2010-05-19 10:10:00,76.99,76.99,76.6,76.71,99664.70956869615,46.2462,46.2462,46.0119,46.078,99664.7096
2010-05-19 10:15:00,76.7,76.72,76.11,76.31,264591.03858300304,46.072,46.084,45.7176,45.8377,264591.0386
2010-05-19 10:20:00,76.27,76.32,75.73,75.97,178166.30612228217,45.8137,45.8437,45.4893,45.6335,178166.3061
2010-05-19 10:25:00,75.97,76.9,75.96,76.88,128646.7067026894,45.6335,46.1921,45.6275,46.1801,128646.7067
2010-05-19 10:30:00,76.89,77.2,76.69,77.06,153562.88409486346,46.1861,46.3723,46.066,46.2882,153562.8841
2010-05-19 10:35:00,77.04,77.11,76.16,76.25,123225.61371359717,46.2762,46.3183,45.7476,45.8017,123225.6137
2010-05-19 10:40:00,76.25,76.35,75.91,76.27,96015.89697988408,45.8017,45.8618,45.5975,45.8137,96015.897
2010-05-19 10:45:00,76.28,76.29,75.86,75.91,74123.02144701149,45.8197,45.8257,45.5674,45.5975,74123.0214
2010-05-19 10:50:00,75.92,76.02,75.7,75.84,86841.73961372794,45.6035,45.6635,45.4713,45.5554,86841.7396
2010-05-19 10:55:00,75.85,76.24,75.83,76.07,140739.91413989523,45.5614,45.7957,45.5494,45.6936,140739.9141
2010-05-19 11:00:00,76.07,76.14,75.84,76.03,1282922.5062263338,45.6936,45.7356,45.5554,45.6695,1282922.5062
2010-05-19 11:05:00,76.0,76.49,75.92,76.39,179834.33473431057,45.6515,45.9458,45.6035,45.8858,179834.3347
2010-05-19 11:10:00,76.31,76.31,76.02,76.09,62029.81400980567,45.8377,45.8377,45.6635,45.7056,62029.814
2010-05-19 11:15:00,76.09,76.38,76.06,76.12,55461.9513499439,45.7056,45.8798,45.6876,45.7236,55461.9513
2010-05-19 11:20:00,76.13,76.24,75.76,75.83,115198.22601821054,45.7296,45.7957,45.5074,45.5494,115198.226
2010-05-19 11:25:00,75.8,75.93,75.68,75.83,98622.19168617844,45.5314,45.6095,45.4593,45.5494,98622.1917
2010-05-19 11:30:00,75.82,75.9,75.57,75.88,39719.93132392599,45.5434,45.5914,45.3932,45.5794,39719.9313
2010-05-19 11:35:00,75.91,75.98,75.77,75.8,28773.493557489688,45.5975,45.6395,45.5134,45.5314,28773.4936
2010-05-19 11:40:00,75.79,75.79,75.47,75.53,70369.95706994762,45.5254,45.5254,45.3332,45.3692,70369.9571
2010-05-19 11:45:00,75.51,75.64,74.98,75.09,111236.65806464312,45.3572,45.4353,45.0388,45.1049,111236.6581
2010-05-19 11:50:00,75.11,75.33,75.06,75.21,79335.6108596002,45.1169,45.2491,45.0869,45.177,79335.6109
2010-05-19 11:55:00,75.2,75.53,75.19,75.41,69535.94276393342,45.171,45.3692,45.165,45.2971,69535.9428
2010-05-19 12:00:00,75.39,75.61,75.38,75.59,35445.608005603244,45.2851,45.4173,45.2791,45.4052,35445.608
2010-05-19 12:05:00,75.59,75.59,75.38,75.48,31379.788263784045,45.4052,45.4052,45.2791,45.3392,31379.7883
2010-05-19 12:10:00,75.52,75.67,75.47,75.64,25958.695274691785,45.3632,45.4533,45.3332,45.4353,25958.6953
2010-05-19 12:15:00,75.66,75.66,75.35,75.46,53481.16737316018,45.4473,45.4473,45.2611,45.3272,53481.1674
2010-05-19 12:20:00,75.46,75.81,75.44,75.77,54106.67810267083,45.3272,45.5374,45.3151,45.5134,54106.6781
2010-05-19 12:25:00,75.75,76.01,75.7,75.89,52647.15306714599,45.5013,45.6575,45.4713,45.5854,52647.1531
2010-05-19 12:30:00,75.88,76.02,75.79,75.94,54002.426314419055,45.5794,45.6635,45.5254,45.6155,54002.4263
2010-05-19 12:35:00,75.98,76.09,75.91,76.01,49623.851207844535,45.6395,45.7056,45.5975,45.6575,49623.8512
2010-05-19 12:40:00,76.02,76.09,75.85,75.96,20120.59513259243,45.6635,45.7056,45.5614,45.6275,20120.5951
2010-05-19 12:45:00,75.98,75.99,75.62,75.64,44619.76537175937,45.6395,45.6455,45.4233,45.4353,44619.7654
2010-05-19 12:50:00,75.63,75.82,75.6,75.82,61508.5550685468,45.4293,45.5434,45.4112,45.5434,61508.5551
2010-05-19 12:55:00,75.81,76.1,75.71,76.1,63072.33189232341,45.5374,45.7116,45.4773,45.7116,63072.3319
2010-05-19 13:00:00,76.06,76.32,76.01,76.13,98309.43632142313,45.6876,45.8437,45.6575,45.7296,98309.4363
2010-05-19 13:05:00,76.17,76.29,76.02,76.15,67346.65521064616,45.7536,45.8257,45.6635,45.7416,67346.6552
2010-05-19 13:10:00,76.16,76.27,76.02,76.23,29503.25607525211,45.7476,45.8137,45.6635,45.7897,29503.2561
2010-05-19 13:15:00,76.17,76.25,75.89,76.06,42430.477818472114,45.7536,45.8017,45.5854,45.6876,42430.4778
2010-05-19 13:20:00,76.05,76.53,76.01,76.41,58172.497844490026,45.6816,45.9699,45.6575,45.8978,58172.4978
2010-05-19 13:25:00,76.42,76.44,76.13,76.19,63906.34619833761,45.9038,45.9158,45.7296,45.7656,63906.3462
2010-05-19 13:30:00,76.2,76.22,76.07,76.07,31588.291840287595,45.7717,45.7837,45.6936,45.6936,31588.2918
2010-05-19 13:35:00,76.07,76.08,75.82,76.03,67138.1516341426,45.6936,45.6996,45.5434,45.6695,67138.1516
2010-05-19 13:40:00,76.05,76.32,76.02,76.31,54002.426314419055,45.6816,45.8437,45.6635,45.8377,54002.4263
2010-05-19 13:45:00,76.32,76.67,76.31,76.61,73810.26608225616,45.8437,46.054,45.8377,46.0179,73810.2661
2010-05-19 13:50:00,76.63,76.66,76.28,76.36,60361.78539777728,46.0299,46.048,45.8197,45.8678,60361.7854
2010-05-19 13:55:00,76.36,76.4,76.12,76.2,79544.11443610374,45.8678,45.8918,45.7236,45.7717,79544.1144
2010-05-19 14:00:00,76.17,76.48,75.99,76.45,103105.01858100473,45.7536,45.9398,45.6455,45.9218,103105.0186
2010-05-19 14:05:00,76.46,76.69,76.37,76.43,106128.32044030615,45.9278,46.066,45.8738,45.9098,106128.3204
2010-05-19 14:10:00,76.43,76.51,76.22,76.35,72037.985681976,45.9098,45.9579,45.7837,45.8618,72037.9857
2010-05-19 14:15:00,76.35,76.44,76.2,76.33,60778.79255078438,45.8618,45.9158,45.7717,45.8497,60778.7926
2010-05-19 14:20:00,76.35,76.48,76.02,76.06,64010.59798658938,45.8618,45.9398,45.6635,45.6876,64010.598
2010-05-19 14:25:00,76.08,76.39,76.08,76.36,63593.59083358228,45.6996,45.8858,45.6996,45.8678,63593.5908
2010-05-19 14:30:00,76.37,76.45,76.22,76.26,51187.62803162115,45.8738,45.9218,45.7837,45.8077,51187.628
2010-05-19 14:35:00,76.26,76.4,76.17,76.23,38364.65807665292,45.8077,45.8918,45.7536,45.7897,38364.6581
2010-05-19 14:40:00,76.25,76.69,76.18,76.54,70265.70528169583,45.8017,46.066,45.7596,45.9759,70265.7053
2010-05-19 14:45:00,76.56,76.84,76.56,76.8,53898.17452616728,45.9879,46.1561,45.9879,46.1321,53898.1745
2010-05-19 14:50:00,76.8,76.84,76.49,76.63,72246.48925847955,46.1321,46.1561,45.9458,46.0299,72246.4893
2010-05-19 14:55:00,76.62,76.7,76.45,76.58,76729.31615330584,46.0239,46.072,45.9218,45.9999,76729.3162
2010-05-19 15:00:00,76.55,76.66,76.33,76.4,47226.06007805373,45.9819,46.048,45.8497,45.8918,47226.0601
2010-05-19 15:05:00,76.4,76.42,75.94,75.99,68284.92130491213,45.8918,45.9038,45.6155,45.6455,68284.9213
2010-05-19 15:10:00,76.01,76.15,75.89,75.92,68493.42488141567,45.6575,45.7416,45.5854,45.6035,68493.4249
2010-05-19 15:15:00,75.92,76.31,75.92,76.3,71308.22316421357,45.6035,45.8377,45.6035,45.8317,71308.2232
2010-05-19 15:20:00,76.3,76.41,75.96,76.01,131148.74962073198,45.8317,45.8978,45.6275,45.6575,131148.7496
2010-05-19 15:25:00,76.03,76.36,76.02,76.31,81316.3948363839,45.6695,45.8678,45.6635,45.8377,81316.3948
2010-05-19 15:30:00,76.3,76.33,76.13,76.14,159088.2288722075,45.8317,45.8497,45.7296,45.7356,159088.2289
2010-05-19 15:35:00,76.15,76.55,76.03,76.45,228207.16448313385,45.7416,45.9819,45.6695,45.9218,228207.1645
2010-05-19 15:40:00,76.45,76.55,76.19,76.27,205376.02285599525,45.9218,45.9819,45.7656,45.8137,205376.0229
2010-05-19 15:45:00,76.29,76.44,76.25,76.38,253644.6008165668,45.8257,45.9158,45.8017,45.8798,253644.6008
2010-05-19 15:50:00,76.38,76.6,76.31,76.55,255521.13300509864,45.8798,46.0119,45.8377,45.9819,255521.133
2010-05-19 15:55:00,76.55,76.55,76.23,76.31,321616.7667567235,45.9819,45.9819,45.7897,45.8377,321616.7668
2010-05-20 09:30:00,74.45,74.75,73.96,74.48,242593.91126187865,44.7205,44.9007,44.4261,44.7385,242593.9113
2010-05-20 09:35:00,74.45,74.82,74.36,74.74,139593.1444691257,44.7205,44.9427,44.6664,44.8947,139593.1445
2010-05-20 09:40:00,74.71,74.71,74.32,74.64,190363.76534773977,44.8766,44.8766,44.6424,44.8346,190363.7653
2010-05-20 09:45:00,74.64,75.19,74.54,75.14,209129.0872330591,44.8346,45.165,44.7745,45.1349,209129.0872
2010-05-20 09:50:00,75.12,75.38,75.02,75.32,110923.9026998878,45.1229,45.2791,45.0629,45.2431,110923.9027
2010-05-20 09:55:00,75.31,75.4,75.15,75.29,147620.53216451232,45.237,45.2911,45.1409,45.225,147620.5322
2010-05-20 10:00:00,75.27,75.41,75.14,75.21,196097.6137015873,45.213,45.2971,45.1349,45.177,196097.6137
2010-05-20 10:05:00,75.2,75.49,75.09,75.17,151582.10011807975,45.171,45.3452,45.1049,45.153,151582.1001
2010-05-20 10:10:00,75.14,75.22,74.48,74.58,182544.88122885668,45.1349,45.183,44.7385,44.7986,182544.8812
2010-05-20 10:15:00,74.57,74.75,74.2,74.34,263965.5278534924,44.7925,44.9007,44.5703,44.6544,263965.5279
2010-05-20 10:20:00,74.37,74.38,73.49,73.61,243323.67377964107,44.6724,44.6784,44.1438,44.2159,243323.6738
2010-05-20 10:25:00,73.6,74.18,73.53,74.18,132608.27465625684,44.2099,44.5583,44.1678,44.5583,132608.2747
2010-05-20 10:30:00,74.18,74.7,74.11,74.66,166594.35762633523,44.5583,44.8706,44.5162,44.8466,166594.3576
2010-05-20 10:35:00,74.67,74.83,74.58,74.65,179208.8240047999,44.8526,44.9487,44.7986,44.8406,179208.824
2010-05-20 10:40:00,74.63,74.85,74.44,74.83,111757.91700590198,44.8286,44.9607,44.7145,44.9487,111757.917
2010-05-20 10:45:00,74.82,75.01,74.67,74.95,159088.2288722075,44.9427,45.0568,44.8526,45.0208,159088.2289
2010-05-20 10:50:00,74.95,75.26,74.91,75.02,143346.20884618958,45.0208,45.207,44.9968,45.0629,143346.2088
2010-05-20 10:55:00,74.98,75.06,74.9,74.99,80273.87695386616,45.0388,45.0869,44.9908,45.0448,80273.877
2010-05-20 11:00:00,74.96,75.14,74.89,75.12,70369.95706994762,45.0268,45.1349,44.9848,45.1229,70369.9571
2010-05-20 11:05:00,75.11,75.65,75.11,75.59,162424.28609626426,45.1169,45.4413,45.1169,45.4052,162424.2861
2010-05-20 11:10:00,75.59,75.83,75.56,75.73,202248.469208442,45.4052,45.5494,45.3872,45.4893,202248.4692
2010-05-20 11:15:00,75.73,75.76,75.54,75.62,131878.5121384944,45.4893,45.5074,45.3752,45.4233,131878.5121
2010-05-20 11:20:00,75.61,75.88,75.38,75.78,115615.23317121762,45.4173,45.5794,45.2791,45.5194,115615.2332
2010-05-20 11:25:00,75.77,76.31,75.68,76.31,116449.24747723182,45.5134,45.8377,45.4593,45.8377,116449.2475
2010-05-20 11:30:00,76.29,76.35,75.97,76.0,194221.0815130554,45.8257,45.8618,45.6335,45.6515,194221.0815
2010-05-20 11:35:00,76.0,76.19,75.94,76.09,171389.93988591686,45.6515,45.7656,45.6155,45.7056,171389.9399
2010-05-20 11:40:00,76.09,76.09,75.9,76.01,203186.735302708,45.7056,45.7056,45.5914,45.6575,203186.7353
2010-05-20 11:45:00,76.01,76.02,75.78,75.78,80378.12874211794,45.6575,45.6635,45.5194,45.5194,80378.1287
2010-05-20 11:50:00,75.78,75.87,75.69,75.74,88405.51643750456,45.5194,45.5734,45.4653,45.4953,88405.5164
2010-05-20 11:55:00,75.73,75.75,75.38,75.41,152520.36621234572,45.4893,45.5013,45.2791,45.2971,152520.3662
2010-05-20 12:00:00,75.41,75.61,75.35,75.53,140322.90698688812,45.2971,45.4173,45.2611,45.3692,140322.907
2010-05-20 12:05:00,75.52,75.9,75.5,75.8,98413.68810967488,45.3632,45.5914,45.3512,45.5314,98413.6881
2010-05-20 12:10:00,75.82,75.82,75.59,75.59,101019.98281596924,45.5434,45.5434,45.4052,45.4052,101019.9828
2010-05-20 12:15:00,75.6,75.61,75.24,75.44,163258.30040227846,45.4112,45.4173,45.195,45.3151,163258.3004
2010-05-20 12:20:00,75.46,75.63,75.46,75.48,60570.28897428083,45.3272,45.4293,45.3272,45.3392,60570.289
2010-05-20 12:25:00,75.48,75.64,75.4,75.57,114364.21171219634,45.3392,45.4353,45.2911,45.3932,114364.2117
2010-05-20 12:30:00,75.59,75.64,75.24,75.27,132608.27465625684,45.4052,45.4353,45.195,45.213,132608.2747
2010-05-20 12:35:00,75.26,75.45,75.15,75.44,95494.6380386252,45.207,45.3211,45.1409,45.3151,95494.638
2010-05-20 12:40:00,75.43,75.44,75.23,75.23,40970.95278294728,45.3091,45.3151,45.189,45.189,40970.9528
2010-05-20 12:45:00,75.23,75.29,75.0,75.03,97579.67380366068,45.189,45.225,45.0508,45.0689,97579.6738
2010-05-20 12:50:00,75.04,75.05,74.7,74.73,89239.53074351874,45.0749,45.0809,44.8706,44.8887,89239.5307
2010-05-20 12:55:00,74.73,74.81,74.37,74.4,234775.0271429956,44.8887,44.9367,44.6724,44.6904,234775.0271
2010-05-20 13:00:00,74.42,74.72,74.32,74.68,216218.20883417976,44.7024,44.8826,44.6424,44.8586,216218.2088
2010-05-20 13:05:00,74.67,75.0,74.63,75.0,68180.66951666035,44.8526,45.0508,44.8286,45.0508,68180.6695
2010-05-20 13:10:00,74.97,75.21,74.91,75.02,71412.47495246536,45.0328,45.177,44.9968,45.0629,71412.475
2010-05-20 13:15:00,75.01,75.04,74.85,74.98,113113.19025317504,45.0568,45.0749,44.9607,45.0388,113113.1903
2010-05-20 13:20:00,74.98,75.31,74.91,75.17,92992.59512058264,45.0388,45.237,44.9968,45.153,92992.5951
2010-05-20 13:25:00,75.16,75.67,75.15,75.39,111966.42058240554,45.1469,45.4533,45.1409,45.2851,111966.4206
2010-05-20 13:30:00,75.4,75.83,75.34,75.42,135840.08009206183,45.2911,45.5494,45.2551,45.3031,135840.0801
2010-05-20 13:35:00,75.4,75.41,75.13,75.14,119472.54933653328,45.2911,45.2971,45.1289,45.1349,119472.5493
2010-05-20 13:40:00,75.14,75.49,75.13,75.49,76208.05721204697,45.1349,45.3452,45.1289,45.3452,76208.0572
2010-05-20 13:45:00,75.51,75.62,75.15,75.28,52855.65664364954,45.3572,45.4233,45.1409,45.219,52855.6566
2010-05-20 13:50:00,75.32,75.4,75.07,75.15,80273.87695386616,45.2431,45.2911,45.0929,45.1409,80273.877
2010-05-20 13:55:00,75.15,75.26,74.84,74.96,62655.32473931632,45.1409,45.207,44.9547,45.0268,62655.3247
2010-05-20 14:00:00,74.97,75.03,74.61,74.7,117179.00999499424,45.0328,45.0689,44.8166,44.8706,117179.01
2010-05-20 14:05:00,74.68,74.84,74.54,74.75,61821.310433302126,44.8586,44.9547,44.7745,44.9007,61821.3104
2010-05-20 14:10:00,74.76,75.2,74.7,75.16,160026.49496647346,44.9067,45.171,44.8706,45.1469,160026.495
2010-05-20 14:15:00,75.16,75.37,74.96,75.33,127708.44060842344,45.1469,45.2731,45.0268,45.2491,127708.4406
2010-05-20 14:20:00,75.35,75.6,75.14,75.49,92784.09154407908,45.2611,45.4112,45.1349,45.3452,92784.0915
2010-05-20 14:25:00,75.48,75.6,75.2,75.39,117179.00999499424,45.3392,45.4112,45.171,45.2851,117179.01
2010-05-20 14:30:00,75.39,75.73,75.25,75.63,173474.97565095234,45.2851,45.4893,45.201,45.4293,173474.9757
2010-05-20 14:35:00,75.65,75.85,75.42,75.75,171702.69525067217,45.4413,45.5614,45.3031,45.5013,171702.6953
2010-05-20 14:40:00,75.74,75.99,75.57,75.88,142929.2016931825,45.4953,45.6455,45.3932,45.5794,142929.2017
2010-05-20 14:45:00,75.85,76.02,75.62,75.94,68284.92130491213,45.5614,45.6635,45.4233,45.6155,68284.9213
2010-05-20 14:50:00,75.9,76.3,75.78,76.09,128333.9513379341,45.5914,45.8317,45.5194,45.7056,128333.9513
2010-05-20 14:55:00,76.09,76.18,75.62,75.63,105919.81686380264,45.7056,45.7596,45.4233,45.4293,105919.8169
2010-05-20 15:00:00,75.64,75.82,75.6,75.7,65991.38196337309,45.4353,45.5434,45.4112,45.4713,65991.382
2010-05-20 15:05:00,75.68,75.69,75.26,75.53,103000.76679275294,45.4593,45.4653,45.207,45.3692,103000.7668
2010-05-20 15:10:00,75.54,75.58,75.27,75.38,51917.39054938357,45.3752,45.3992,45.213,45.2791,51917.3905
2010-05-20 15:15:00,75.37,75.52,75.24,75.44,87362.99855498681,45.2731,45.3632,45.195,45.3151,87362.9986
2010-05-20 15:20:00,75.43,75.64,75.25,75.62,89552.28610827407,45.3091,45.4353,45.201,45.4233,89552.2861
2010-05-20 15:25:00,75.62,75.69,75.43,75.45,79335.6108596002,45.4233,45.4653,45.3091,45.3211,79335.6109
2010-05-20 15:30:00,75.45,75.69,75.41,75.61,87050.24319023149,45.3211,45.4653,45.2971,45.4173,87050.2432
2010-05-20 15:35:00,75.6,75.62,75.3,75.4,101749.74533373164,45.4112,45.4233,45.231,45.2911,101749.7453
2010-05-20 15:40:00,75.41,75.48,75.13,75.22,142407.9427519236,45.2971,45.3392,45.1289,45.183,142407.9428
2010-05-20 15:45:00,75.21,75.31,74.81,75.12,337046.0314179861,45.177,45.237,44.9367,45.1229,337046.0314
2010-05-20 15:50:00,75.12,75.23,74.74,74.78,309315.05574301415,45.1229,45.189,44.8947,44.9187,309315.0557
2010-05-20 15:55:00,74.77,74.78,74.41,74.44,316716.9327088901,44.9127,44.9187,44.6964,44.7145,316716.9327
2010-05-21 09:30:00,72.82,73.67,72.55,73.08,1235070.9354187695,43.7414,44.2519,43.5792,43.8975,1235070.9354
2010-05-21 09:35:00,73.09,73.65,73.03,73.45,141052.66950465055,43.9035,44.2399,43.8675,44.1198,141052.6695
2010-05-21 09:40:00,73.47,74.22,73.44,74.04,176394.025722002,44.1318,44.5823,44.1138,44.4742,176394.0257
2010-05-21 09:45:00,74.02,74.44,73.79,74.41,81524.89841288746,44.4622,44.7145,44.324,44.6964,81524.8984
2010-05-21 09:50:00,74.35,74.91,74.16,74.67,192657.3046892788,44.6604,44.9968,44.5463,44.8526,192657.3047
2010-05-21 09:55:00,74.6,74.91,74.44,74.55,88405.51643750456,44.8106,44.9968,44.7145,44.7805,88405.5164
2010-05-21 10:00:00,74.53,74.83,74.28,74.71,116657.75105373537,44.7685,44.9487,44.6184,44.8766,116657.7511
2010-05-21 10:05:00,74.74,75.4,74.72,75.25,181085.35619333183,44.8947,45.2911,44.8826,45.201,181085.3562
2010-05-21 10:10:00,75.24,75.43,74.79,75.12,166177.35047332814,45.195,45.3091,44.9247,45.1229,166177.3505
2010-05-21 10:15:00,75.14,75.37,74.81,74.91,140322.90698688812,45.1349,45.2731,44.9367,44.9968,140322.907
2010-05-21 10:20:00,74.91,74.94,74.48,74.5,120202.3118542957,44.9968,45.0148,44.7385,44.7505,120202.3119
2010-05-21 10:25:00,74.5,74.78,74.46,74.64,113738.7009826857,44.7505,44.9187,44.7265,44.8346,113738.701
2010-05-21 10:30:00,74.66,75.06,74.46,75.0,126040.41199639504,44.8466,45.0869,44.7265,45.0508,126040.412
2010-05-21 10:35:00,75.01,75.38,74.96,75.34,108838.86693485233,45.0568,45.2791,45.0268,45.2551,108838.8669
2010-05-21 10:40:00,75.35,75.48,75.15,75.35,100290.2202982068,45.2611,45.3392,45.1409,45.2611,100290.2203
2010-05-21 10:45:00,75.35,75.57,75.24,75.36,106545.32759331328,45.2611,45.3932,45.195,45.2671,106545.3276
2010-05-21 10:50:00,75.33,75.51,75.03,75.39,100915.73102771748,45.2491,45.3572,45.0689,45.2851,100915.731
2010-05-21 10:55:00,75.4,75.63,75.21,75.53,137925.11585709732,45.2911,45.4293,45.177,45.3692,137925.1159
2010-05-21 11:00:00,75.49,76.07,75.49,75.89,298055.8626118225,45.3452,45.6936,45.3452,45.5854,298055.8626
2010-05-21 11:05:00,75.87,76.11,75.6,75.67,117387.5135714978,45.5734,45.7176,45.4112,45.4533,117387.5136
2010-05-21 11:10:00,75.71,75.71,75.38,75.71,72454.9928349831,45.4773,45.4773,45.2791,45.4773,72454.9928
2010-05-21 11:15:00,75.7,75.9,75.55,75.83,127499.9370319199,45.4713,45.5914,45.3812,45.5494,127499.937
2010-05-21 11:20:00,75.79,75.97,75.51,75.84,178791.81685179283,45.5254,45.6335,45.3572,45.5554,178791.8169
2010-05-21 11:25:00,75.86,76.1,75.66,75.98,123746.87265485602,45.5674,45.7116,45.4473,45.6395,123746.8727
2010-05-21 11:30:00,75.97,76.1,75.67,75.8,69014.68382267455,45.6335,45.7116,45.4533,45.5314,69014.6838
2010-05-21 11:35:00,75.81,76.09,75.76,76.04,50979.124455117606,45.5374,45.7056,45.5074,45.6755,50979.1245
2010-05-21 11:40:00,76.05,76.13,75.96,76.1,70161.45349344406,45.6816,45.7296,45.6275,45.7116,70161.4535
2010-05-21 11:45:00,76.1,76.21,75.98,76.09,176185.52214549846,45.7116,45.7777,45.6395,45.7056,176185.5221
2010-05-21 11:50:00,76.13,76.47,76.13,76.29,70161.45349344406,45.7296,45.9338,45.7296,45.8257,70161.4535
2010-05-21 11:55:00,76.27,76.33,75.96,76.14,92262.8326028202,45.8137,45.8497,45.6275,45.7356,92262.8326
2010-05-21 12:00:00,76.16,76.19,75.95,76.13,70891.21601120649,45.7476,45.7656,45.6215,45.7296,70891.216
2010-05-21 12:05:00,76.14,76.24,76.05,76.12,75374.04290603277,45.7356,45.7957,45.6816,45.7236,75374.0429
2010-05-21 12:10:00,76.12,76.25,76.01,76.09,83192.92702491584,45.7236,45.8017,45.6575,45.7056,83192.927
2010-05-21 12:15:00,76.11,76.31,76.11,76.25,43785.75106574518,45.7176,45.8377,45.7176,45.8017,43785.7511
2010-05-21 12:20:00,76.25,76.35,75.99,76.29,81837.65377764277,45.8017,45.8618,45.6455,45.8257,81837.6538
2010-05-21 12:25:00,76.28,76.35,76.19,76.22,49623.851207844535,45.8197,45.8618,45.7656,45.7837,49623.8512
2010-05-21 12:30:00,76.22,76.35,75.99,76.09,110923.9026998878,45.7837,45.8618,45.6455,45.7056,110923.9027
2010-05-21 12:35:00,76.09,76.29,76.05,76.16,97058.4148624018,45.7056,45.8257,45.6816,45.7476,97058.4149
2010-05-21 12:40:00,76.16,76.31,76.13,76.15,53585.41916141196,45.7476,45.8377,45.7296,45.7416,53585.4192
2010-05-21 12:45:00,76.15,76.2,75.87,75.89,48372.82974882325,45.7416,45.7717,45.5734,45.5854,48372.8297
2010-05-21 12:50:00,75.89,76.16,75.87,76.11,32005.29899329469,45.5854,45.7476,45.5734,45.7176,32005.299
2010-05-21 12:55:00,76.09,76.15,75.88,75.91,37426.39198238695,45.7056,45.7416,45.5794,45.5975,37426.392
2010-05-21 13:00:00,75.92,75.98,75.7,75.79,40345.44205343663,45.6035,45.6395,45.4713,45.5254,40345.4421
2010-05-21 13:05:00,75.77,75.92,75.73,75.92,32839.31329930889,45.5134,45.6035,45.4893,45.6035,32839.3133
2010-05-21 13:10:00,75.91,75.96,75.75,75.83,56504.46923246163,45.5975,45.6275,45.5013,45.5494,56504.4692
2010-05-21 13:15:00,75.83,75.97,75.66,75.75,39928.434900429536,45.5494,45.6335,45.4473,45.5013,39928.4349
2010-05-21 13:20:00,75.75,75.8,75.38,75.46,65678.62659861778,45.5013,45.5314,45.2791,45.3272,65678.6266
2010-05-21 13:25:00,75.48,75.54,75.29,75.41,50353.61372560696,45.3392,45.3752,45.225,45.2971,50353.6137
2010-05-21 13:30:00,75.42,75.59,75.35,75.52,74957.03575302567,45.3031,45.4052,45.2611,45.3632,74957.0358
2010-05-21 13:35:00,75.53,75.72,75.52,75.62,50666.36909036228,45.3692,45.4833,45.3632,45.4233,50666.3691
2010-05-21 13:40:00,75.61,75.77,75.52,75.76,38885.917017911794,45.4173,45.5134,45.3632,45.5074,38885.917
2010-05-21 13:45:00,75.75,75.87,75.7,75.81,39928.434900429536,45.5013,45.5734,45.4713,45.5374,39928.4349
2010-05-21 13:50:00,75.82,75.87,75.77,75.83,48372.82974882325,45.5434,45.5734,45.5134,45.5494,48372.8297
2010-05-21 13:55:00,75.85,75.98,75.8,75.93,66408.38911638019,45.5614,45.6395,45.5314,45.6095,66408.3891
2010-05-21 14:00:00,75.94,76.09,75.78,75.87,84443.94848393713,45.6155,45.7056,45.5194,45.5734,84443.9485
2010-05-21 14:05:00,75.87,75.9,75.5,75.75,69431.69097568165,45.5734,45.5914,45.3512,45.5013,69431.691
2010-05-21 14:10:00,75.73,75.85,75.62,75.62,72246.48925847955,45.4893,45.5614,45.4233,45.4233,72246.4893
2010-05-21 14:15:00,75.62,75.65,75.45,75.54,60778.79255078438,45.4233,45.4413,45.3211,45.3752,60778.7926
2010-05-21 14:20:00,75.55,75.56,75.33,75.48,46704.80113679486,45.3812,45.3872,45.2491,45.3392,46704.8011
2010-05-21 14:25:00,75.47,75.74,75.44,75.64,37947.65092364582,45.3332,45.4953,45.3151,45.4353,37947.6509
2010-05-21 14:30:00,75.65,75.78,75.59,75.65,43368.743912738086,45.4413,45.5194,45.4052,45.4413,43368.7439
2010-05-21 14:35:00,75.66,75.7,75.4,75.47,48164.3261723197,45.4473,45.4713,45.2911,45.3332,48164.3262
2010-05-21 14:40:00,75.49,75.59,75.3,75.37,51604.63518462825,45.3452,45.4052,45.231,45.2731,51604.6352
2010-05-21 14:45:00,75.38,75.38,74.92,75.22,73184.75535274552,45.2791,45.2791,45.0028,45.183,73184.7554
2010-05-21 14:50:00,75.2,75.23,75.06,75.13,32318.054358050013,45.171,45.189,45.0869,45.1289,32318.0544
2010-05-21 14:55:00,75.09,75.37,75.05,75.36,62029.81400980567,45.1049,45.2731,45.0809,45.2671,62029.814
2010-05-21 15:00:00,75.34,75.42,75.22,75.38,44202.75821875228,45.2551,45.3031,45.183,45.2791,44202.7582
2010-05-21 15:05:00,75.4,75.52,75.18,75.19,61612.806856798576,45.2911,45.3632,45.159,45.165,61612.8069
2010-05-21 15:10:00,75.18,75.28,75.05,75.06,79961.12158911084,45.159,45.219,45.0809,45.0869,79961.1216
2010-05-21 15:15:00,75.07,75.1,74.79,74.93,153458.6323066117,45.0929,45.1109,44.9247,45.0088,153458.6323
2010-05-21 15:20:00,74.92,75.27,74.92,75.25,137925.11585709732,45.0028,45.213,45.0028,45.201,137925.1159
2010-05-21 15:25:00,75.24,75.35,75.09,75.17,105607.0614990473,45.195,45.2611,45.1049,45.153,105607.0615
2010-05-21 15:30:00,75.18,75.2,74.98,75.12,125102.14590212908,45.159,45.171,45.0388,45.1229,125102.1459
2010-05-21 15:35:00,75.11,75.26,74.99,75.11,161173.26463724297,45.1169,45.207,45.0448,45.1169,161173.2646
2010-05-21 15:40:00,75.11,75.77,75.05,75.77,168158.13445011186,45.1169,45.5134,45.0809,45.5134,168158.1345
2010-05-21 15:45:00,75.78,76.03,75.63,75.74,302121.6823536417,45.5194,45.6695,45.4293,45.4953,302121.6824
2010-05-21 15:50:00,75.75,76.21,75.7,75.98,254165.8597578256,45.5013,45.7777,45.4713,45.6395,254165.8598
2010-05-21 15:55:00,75.98,76.27,75.92,76.19,398971.59363954,45.6395,45.8137,45.6035,45.7656,398971.5936
2010-05-24 09:30:00,76.57,76.57,75.78,75.85,169513.40769738492,45.9939,45.9939,45.5194,45.5614,169513.4077
2010-05-24 09:35:00,75.88,76.2,75.79,75.83,91011.81114379891,45.5794,45.7717,45.5254,45.5494,91011.8111
2010-05-24 09:40:00,75.88,75.94,75.5,75.61,115198.22601821054,45.5794,45.6155,45.3512,45.4173,115198.226
2010-05-24 09:45:00,75.62,75.75,75.31,75.58,192136.0457480199,45.4233,45.5013,45.237,45.3992,192136.0457
2010-05-24 09:50:00,75.58,75.87,75.39,75.57,178270.55791053394,45.3992,45.5734,45.2851,45.3932,178270.5579
2010-05-24 09:55:00,75.56,75.72,75.3,75.62,109568.62945261472,45.3872,45.4833,45.231,45.4233,109568.6295
2010-05-24 10:00:00,75.62,75.83,75.19,75.37,154396.89840087766,45.4233,45.5494,45.165,45.2731,154396.8984
2010-05-24 10:05:00,75.38,75.85,75.34,75.76,118117.2760892602,45.2791,45.5614,45.2551,45.5074,118117.2761
2010-05-24 10:10:00,75.8,75.96,75.57,75.95,151582.10011807975,45.5314,45.6275,45.3932,45.6215,151582.1001
2010-05-24 10:15:00,75.95,75.99,75.76,75.85,94660.623732611,45.6215,45.6455,45.5074,45.5614,94660.6237
2010-05-24 10:20:00,75.85,75.85,75.57,75.65,83922.68954267826,45.5614,45.5614,45.3932,45.4413,83922.6895
2010-05-24 10:25:00,75.65,75.91,75.61,75.81,59006.51215050422,45.4413,45.5975,45.4173,45.5374,59006.5122
2010-05-24 10:30:00,75.84,75.91,75.63,75.7,57963.99426798648,45.5554,45.5975,45.4293,45.4713,57963.9943
2010-05-24 10:35:00,75.72,75.82,75.6,75.62,59840.52645651841,45.4833,45.5434,45.4112,45.4233,59840.5265
2010-05-24 10:40:00,75.62,75.82,75.51,75.6,101541.24175722813,45.4233,45.5434,45.3572,45.4112,101541.2418
2010-05-24 10:45:00,75.53,75.61,75.17,75.34,125727.65663163974,45.3692,45.4173,45.153,45.2551,125727.6566
2010-05-24 10:50:00,75.33,75.43,75.24,75.31,112174.92415890908,45.2491,45.3091,45.195,45.237,112174.9242
2010-05-24 10:55:00,75.31,75.63,75.31,75.62,53168.41200840486,45.237,45.4293,45.237,45.4233,53168.412
2010-05-24 11:00:00,75.63,75.63,75.44,75.58,24499.170239166942,45.4293,45.4293,45.3151,45.3992,24499.1702
2010-05-24 11:05:00,75.61,75.76,75.6,75.73,46183.54219553599,45.4173,45.5074,45.4112,45.4893,46183.5422
2010-05-24 11:10:00,75.76,75.86,75.62,75.63,91011.81114379891,45.5074,45.5674,45.4233,45.4293,91011.8111
2010-05-24 11:15:00,75.62,75.67,75.42,75.59,61925.5622215539,45.4233,45.4533,45.3031,45.4052,61925.5622
2010-05-24 11:20:00,75.59,75.63,75.51,75.57,54419.43346742616,45.4052,45.4293,45.3572,45.3932,54419.4335
2010-05-24 11:25:00,75.56,75.56,75.34,75.48,48268.57796057147,45.3872,45.3872,45.2551,45.3392,48268.578
2010-05-24 11:30:00,75.47,75.48,75.25,75.38,59840.52645651841,45.3332,45.3392,45.201,45.2791,59840.5265
2010-05-24 11:35:00,75.38,75.61,75.36,75.45,95598.88982687696,45.2791,45.4173,45.2671,45.3211,95598.8898
2010-05-24 11:40:00,75.44,75.61,75.33,75.6,68806.180246171,45.3151,45.4173,45.2491,45.4112,68806.1802
2010-05-24 11:45:00,75.6,75.81,75.56,75.78,64740.36050435181,45.4112,45.5374,45.3872,45.5194,64740.3605
2010-05-24 11:50:00,75.79,75.8,75.59,75.62,41596.46351245792,45.5254,45.5314,45.4052,45.4233,41596.4635
2010-05-24 11:55:00,75.61,75.71,75.57,75.61,36696.62946462453,45.4173,45.4773,45.3932,45.4173,36696.6295
2010-05-24 12:00:00,75.62,75.69,75.57,75.65,35758.363370358566,45.4233,45.4653,45.3932,45.4413,35758.3634
2010-05-24 12:05:00,75.66,75.86,75.65,75.68,40136.93847693308,45.4473,45.5674,45.4413,45.4593,40136.9385
2010-05-24 12:10:00,75.71,75.77,75.67,75.74,37843.39913539405,45.4773,45.5134,45.4533,45.4953,37843.3991
2010-05-24 12:15:00,75.77,75.8,75.71,75.79,82150.4091423981,45.5134,45.5314,45.4773,45.5254,82150.4091
2010-05-24 12:20:00,75.79,75.85,75.72,75.72,60466.03718602906,45.5254,45.5614,45.4833,45.4833,60466.0372
2010-05-24 12:25:00,75.72,75.84,75.68,75.83,45453.77967777357,45.4833,45.5554,45.4593,45.5494,45453.7797
2010-05-24 12:30:00,75.85,75.96,75.81,75.87,52751.40485539776,45.5614,45.6275,45.5374,45.5734,52751.4049
2010-05-24 12:35:00,75.86,75.87,75.71,75.78,28669.24176923792,45.5674,45.5734,45.4773,45.5194,28669.2418
2010-05-24 12:40:00,75.79,75.85,75.71,75.8,39198.67238266712,45.5254,45.5614,45.4773,45.5314,39198.6724
2010-05-24 12:45:00,75.79,75.95,75.75,75.93,43681.49927749341,45.5254,45.6215,45.5013,45.6095,43681.4993
2010-05-24 12:50:00,75.95,76.21,75.92,76.11,72976.25177624197,45.6215,45.7777,45.6035,45.7176,72976.2518
2010-05-24 12:55:00,76.12,76.17,76.1,76.12,24394.91845091517,45.7236,45.7536,45.7116,45.7236,24394.9185
2010-05-24 13:00:00,76.13,76.22,76.11,76.13,52647.15306714599,45.7296,45.7837,45.7176,45.7296,52647.1531
2010-05-24 13:05:00,76.12,76.16,75.99,76.06,40866.7009946955,45.7236,45.7476,45.6455,45.6876,40866.701
2010-05-24 13:10:00,76.07,76.21,76.0,76.17,38051.9027118976,45.6936,45.7777,45.6515,45.7536,38051.9027
2010-05-24 13:15:00,76.17,76.17,76.03,76.09,30650.025746021627,45.7536,45.7536,45.6695,45.7056,30650.0257
2010-05-24 13:20:00,76.09,76.19,76.04,76.18,48164.3261723197,45.7056,45.7656,45.6755,45.7596,48164.3262
2010-05-24 13:25:00,76.17,76.35,76.14,76.25,50770.620878614056,45.7536,45.8618,45.7356,45.8017,50770.6209
2010-05-24 13:30:00,76.24,76.29,75.97,76.02,32422.306146301788,45.7957,45.8257,45.6335,45.6635,32422.3061
2010-05-24 13:35:00,76.01,76.11,75.92,76.0,47643.06723106083,45.6575,45.7176,45.6035,45.6515,47643.0672
2010-05-24 13:40:00,76.0,76.17,75.96,75.96,51291.87981987293,45.6515,45.7536,45.6275,45.6275,51291.8798
2010-05-24 13:45:00,75.99,76.06,75.78,75.8,79335.6108596002,45.6455,45.6876,45.5194,45.5314,79335.6109
2010-05-24 13:50:00,75.78,75.85,75.68,75.79,87258.74676673504,45.5194,45.5614,45.4593,45.5254,87258.7468
2010-05-24 13:55:00,75.78,75.83,75.68,75.75,95703.14161512876,45.5194,45.5494,45.4593,45.5013,95703.1416
2010-05-24 14:00:00,75.74,75.8,75.63,75.7,59110.76393875599,45.4953,45.5314,45.4293,45.4713,59110.7639
2010-05-24 14:05:00,75.69,75.69,75.54,75.61,85799.2217312102,45.4653,45.4653,45.3752,45.4173,85799.2217
2010-05-24 14:10:00,75.64,75.76,75.61,75.69,39615.67953567421,45.4353,45.5074,45.4173,45.4653,39615.6795
2010-05-24 14:15:00,75.7,75.71,75.62,75.7,26167.19885119533,45.4713,45.4773,45.4233,45.4713,26167.1989
2010-05-24 14:20:00,75.69,75.7,75.56,75.66,24290.6666626634,45.4653,45.4713,45.3872,45.4473,24290.6667
2010-05-24 14:25:00,75.66,75.72,75.48,75.53,34715.84548784082,45.4473,45.4833,45.3392,45.3692,34715.8455
2010-05-24 14:30:00,75.58,75.7,75.45,75.67,32005.29899329469,45.3992,45.4713,45.3211,45.4533,32005.299
2010-05-24 14:35:00,75.66,75.72,75.48,75.52,27001.213157209528,45.4473,45.4833,45.3392,45.3632,27001.2132
2010-05-24 14:40:00,75.51,75.59,75.43,75.47,34403.0901230855,45.3572,45.4052,45.3091,45.3332,34403.0901
2010-05-24 14:45:00,75.47,75.47,75.21,75.26,64948.86408085536,45.3332,45.3332,45.177,45.207,64948.8641
2010-05-24 14:50:00,75.26,75.42,75.22,75.42,58276.7496327418,45.207,45.3031,45.183,45.3031,58276.7496
2010-05-24 14:55:00,75.42,75.45,75.27,75.3,23143.89699189388,45.3031,45.3211,45.213,45.231,23143.897
2010-05-24 15:00:00,75.3,75.38,75.12,75.12,69640.19455218519,45.231,45.2791,45.1229,45.1229,69640.1946
2010-05-24 15:05:00,75.12,75.18,75.0,75.0,46809.05292504664,45.1229,45.159,45.0508,45.0508,46809.0529
2010-05-24 15:10:00,74.98,75.18,74.95,75.06,108317.60799359344,45.0388,45.159,45.0208,45.0869,108317.608
2010-05-24 15:15:00,75.06,75.14,75.01,75.02,48685.58511357857,45.0869,45.1349,45.0568,45.0629,48685.5851
2010-05-24 15:20:00,75.03,75.2,75.03,75.15,53376.91558490841,45.0689,45.171,45.0689,45.1409,53376.9156
2010-05-24 15:25:00,75.14,75.16,75.02,75.06,50249.36193735519,45.1349,45.1469,45.0629,45.0869,50249.3619
2010-05-24 15:30:00,75.06,75.31,74.95,75.23,70369.95706994762,45.0869,45.237,45.0208,45.189,70369.9571
2010-05-24 15:35:00,75.23,75.27,75.1,75.2,84443.94848393713,45.189,45.213,45.1109,45.171,84443.9485
2010-05-24 15:40:00,75.2,75.31,75.15,75.16,114572.71528869988,45.171,45.237,45.1409,45.1469,114572.7153
2010-05-24 15:45:00,75.15,75.28,74.91,74.96,127604.18882017166,45.1409,45.219,44.9968,45.0268,127604.1888
2010-05-24 15:50:00,74.95,74.96,74.69,74.73,148558.7982587783,45.0208,45.0268,44.8646,44.8887,148558.7983
2010-05-24 15:55:00,74.73,74.77,74.6,74.67,237694.07721404528,44.8887,44.9127,44.8106,44.8526,237694.0772
2010-05-25 09:30:00,72.9,74.72,72.32,72.39,164509.32186129974,43.7894,44.8826,43.441,43.4831,164509.3219
2010-05-25 09:35:00,72.39,72.52,71.98,72.02,219762.7696347401,43.4831,43.5612,43.2368,43.2608,219762.7696
2010-05-25 09:40:00,72.01,72.15,71.85,72.11,200267.6852316583,43.2548,43.3389,43.1587,43.3149,200267.6852
2010-05-25 09:45:00,72.11,72.56,71.95,72.52,140010.1516221328,43.3149,43.5852,43.2188,43.5612,140010.1516
2010-05-25 09:50:00,72.53,72.84,72.43,72.62,124372.38338436668,43.5672,43.7534,43.5071,43.6212,124372.3834
2010-05-25 09:55:00,72.57,72.83,72.45,72.57,74331.52502351503,43.5912,43.7474,43.5191,43.5912,74331.525
2010-05-25 10:00:00,72.58,73.03,72.4,73.01,122704.35477233828,43.5972,43.8675,43.4891,43.8555,122704.3548
2010-05-25 10:05:00,72.98,73.07,72.71,72.91,135318.82115080295,43.8375,43.8915,43.6753,43.7954,135318.8212
2010-05-25 10:10:00,72.91,73.2,72.8,73.04,193282.81541878945,43.7954,43.9696,43.7293,43.8735,193282.8154
2010-05-25 10:15:00,73.03,73.37,73.03,73.33,151894.85548283506,43.8675,44.0717,43.8675,44.0477,151894.8555
2010-05-25 10:20:00,73.33,73.45,73.03,73.36,127916.944184927,44.0477,44.1198,43.8675,44.0657,127916.9442
2010-05-25 10:25:00,73.32,73.48,72.83,72.89,69952.94991694052,44.0417,44.1378,43.7474,43.7834,69952.9499
2010-05-25 10:30:00,72.89,73.18,72.87,72.98,71725.23031722067,43.7834,43.9576,43.7714,43.8375,71725.2303
2010-05-25 10:35:00,72.97,73.31,72.94,73.12,77354.82688281649,43.8315,44.0357,43.8134,43.9216,77354.8269
2010-05-25 10:40:00,73.11,73.18,72.95,73.03,97996.68095666778,43.9156,43.9576,43.8194,43.8675,97996.681
2010-05-25 10:45:00,73.03,73.19,72.91,73.1,124163.87980786312,43.8675,43.9636,43.7954,43.9096,124163.8798
2010-05-25 10:50:00,73.1,73.23,72.95,73.05,86111.97709596551,43.9096,43.9876,43.8194,43.8795,86111.9771
2010-05-25 10:55:00,73.03,73.53,72.97,73.51,92784.09154407908,43.8675,44.1678,43.8315,44.1558,92784.0915
2010-05-25 11:00:00,73.52,73.73,73.48,73.6,71933.73389372423,44.1618,44.288,44.1378,44.2099,71933.7339
2010-05-25 11:05:00,73.6,73.91,73.57,73.84,229666.68951865865,44.2099,44.3961,44.1919,44.3541,229666.6895
2010-05-25 11:10:00,73.84,74.03,73.83,73.99,152103.3590593386,44.3541,44.4682,44.348,44.4442,152103.3591
2010-05-25 11:15:00,73.98,74.07,73.61,73.63,92575.58796757551,44.4381,44.4922,44.2159,44.2279,92575.588
2010-05-25 11:20:00,73.62,73.85,73.57,73.83,66199.88553987665,44.2219,44.3601,44.1919,44.348,66199.8855
2010-05-25 11:25:00,73.83,74.28,73.82,74.13,69118.93561092632,44.348,44.6184,44.342,44.5282,69118.9356
2010-05-25 11:30:00,74.15,74.19,73.83,73.87,55670.45492644744,44.5403,44.5643,44.348,44.3721,55670.4549
2010-05-25 11:35:00,73.87,73.94,73.75,73.93,52125.89412588712,44.3721,44.4141,44.3,44.4081,52125.8941
2010-05-25 11:40:00,73.93,74.14,73.88,74.03,62863.82831581987,44.4081,44.5343,44.3781,44.4682,62863.8283
2010-05-25 11:45:00,74.03,74.13,73.85,73.95,56087.46207945454,44.4682,44.5282,44.3601,44.4201,56087.4621
2010-05-25 11:50:00,73.96,74.3,73.92,74.29,54523.68525567793,44.4261,44.6304,44.4021,44.6244,54523.6853
2010-05-25 11:55:00,74.3,74.62,74.29,74.54,122287.34761933118,44.6304,44.8226,44.6244,44.7745,122287.3476
2010-05-25 12:00:00,74.55,74.67,74.52,74.53,73289.00714099729,44.7805,44.8526,44.7625,44.7685,73289.0071
2010-05-25 12:05:00,74.53,74.58,74.26,74.29,79022.85549484487,44.7685,44.7986,44.6063,44.6244,79022.8555
2010-05-25 12:10:00,74.3,74.6,74.23,74.51,106336.82401680973,44.6304,44.8106,44.5883,44.7565,106336.824
2010-05-25 12:15:00,74.51,74.71,74.44,74.44,75686.7982707881,44.7565,44.8766,44.7145,44.7145,75686.7983
2010-05-25 12:20:00,74.44,74.45,74.04,74.04,67033.89984589083,44.7145,44.7205,44.4742,44.4742,67033.8998
2010-05-25 12:25:00,74.05,74.29,73.97,73.98,48268.57796057147,44.4802,44.6244,44.4321,44.4381,48268.578
2010-05-25 12:30:00,73.98,73.99,73.81,73.84,63072.33189232341,44.4381,44.4442,44.336,44.3541,63072.3319
2010-05-25 12:35:00,73.84,73.97,73.78,73.97,39198.67238266712,44.3541,44.4321,44.318,44.4321,39198.6724
2010-05-25 12:40:00,73.97,73.97,73.64,73.66,32422.306146301788,44.4321,44.4321,44.2339,44.2459,32422.3061
2010-05-25 12:45:00,73.65,73.86,73.64,73.82,27730.97567497195,44.2399,44.3661,44.2339,44.342,27730.9757
2010-05-25 12:50:00,73.83,73.92,73.77,73.85,24811.925603922267,44.348,44.4021,44.312,44.3601,24811.9256
2010-05-25 12:55:00,73.86,74.03,73.82,73.84,18765.32188531936,44.3661,44.4682,44.342,44.3541,18765.3219
2010-05-25 13:00:00,73.82,73.97,73.7,73.79,41179.45635945082,44.342,44.4321,44.27,44.324,41179.4564
2010-05-25 13:05:00,73.78,73.84,73.67,73.72,64323.353351344704,44.318,44.3541,44.2519,44.282,64323.3534
2010-05-25 13:10:00,73.72,73.76,73.55,73.6,62655.32473931632,44.282,44.306,44.1799,44.2099,62655.3247
2010-05-25 13:15:00,73.58,73.69,73.49,73.66,39198.67238266712,44.1979,44.264,44.1438,44.2459,39198.6724
2010-05-25 13:20:00,73.66,73.97,73.64,73.91,41909.21887721324,44.2459,44.4321,44.2339,44.3961,41909.2189
2010-05-25 13:25:00,73.91,74.0,73.87,73.97,37739.14734714227,44.3961,44.4502,44.3721,44.4321,37739.1473
2010-05-25 13:30:00,73.97,73.97,73.77,73.84,79022.85549484487,44.4321,44.4321,44.312,44.3541,79022.8555
2010-05-25 13:35:00,73.86,73.91,73.65,73.73,47851.57080756438,44.3661,44.3961,44.2399,44.288,47851.5708
2010-05-25 13:40:00,73.73,73.83,73.61,73.69,68076.41772840857,44.288,44.348,44.2159,44.264,68076.4177
2010-05-25 13:45:00,73.69,73.72,73.57,73.65,29920.26322825921,44.264,44.282,44.1919,44.2399,29920.2632
2010-05-25 13:50:00,73.64,73.84,73.56,73.78,71933.73389372423,44.2339,44.3541,44.1859,44.318,71933.7339
2010-05-25 13:55:00,73.77,73.88,73.66,73.73,79231.35907134842,44.312,44.3781,44.2459,44.288,79231.3591
2010-05-25 14:00:00,73.72,73.89,73.57,73.88,96537.15592114294,44.282,44.3841,44.1919,44.3781,96537.1559
2010-05-25 14:05:00,73.89,74.08,73.8,73.97,67242.40342239439,44.3841,44.4982,44.33,44.4321,67242.4034
2010-05-25 14:10:00,73.97,74.36,73.97,74.32,70161.45349344406,44.4321,44.6664,44.4321,44.6424,70161.4535
2010-05-25 14:15:00,74.32,74.4,74.17,74.4,52751.40485539776,44.6424,44.6904,44.5523,44.6904,52751.4049
2010-05-25 14:20:00,74.41,74.41,74.12,74.24,44411.26179525583,44.6964,44.6964,44.5222,44.5943,44411.2618
2010-05-25 14:25:00,74.23,74.47,74.22,74.41,76312.30900029874,44.5883,44.7325,44.5823,44.6964,76312.309
2010-05-25 14:30:00,74.44,74.56,74.2,74.2,80795.13589512503,44.7145,44.7865,44.5703,44.5703,80795.1359
2010-05-25 14:35:00,74.21,74.5,74.17,74.31,45453.77967777357,44.5763,44.7505,44.5523,44.6364,45453.7797
2010-05-25 14:40:00,74.32,74.65,74.22,74.51,94452.12015610746,44.6424,44.8406,44.5823,44.7565,94452.1202
2010-05-25 14:45:00,74.51,75.07,74.5,74.95,109047.37051135584,44.7565,45.0929,44.7505,45.0208,109047.3705
2010-05-25 14:50:00,74.94,75.06,74.72,74.98,117491.76535974957,45.0148,45.0869,44.8826,45.0388,117491.7654
2010-05-25 14:55:00,74.98,74.99,74.67,74.69,77771.83403582359,45.0388,45.0448,44.8526,44.8646,77771.834
2010-05-25 15:00:00,74.69,74.96,74.62,74.89,107379.34189932748,44.8646,45.0268,44.8226,44.9848,107379.3419
2010-05-25 15:05:00,74.84,75.27,74.84,75.23,164300.8182847962,44.9547,45.213,44.9547,45.189,164300.8183
2010-05-25 15:10:00,75.23,75.25,74.9,74.95,135214.56936255118,45.189,45.201,44.9908,45.0208,135214.5694
2010-05-25 15:15:00,74.96,75.06,74.87,74.94,84548.2002721889,45.0268,45.0869,44.9728,45.0148,84548.2003
2010-05-25 15:20:00,74.94,75.52,74.94,75.44,166177.35047332814,45.0148,45.3632,45.0148,45.3151,166177.3505
2010-05-25 15:25:00,75.44,75.51,75.19,75.28,86633.23603722439,45.3151,45.3572,45.165,45.219,86633.236
2010-05-25 15:30:00,75.29,75.53,75.2,75.43,150852.33760031732,45.225,45.3692,45.171,45.3091,150852.3376
2010-05-25 15:35:00,75.44,75.53,75.11,75.21,132608.27465625684,45.3151,45.3692,45.1169,45.177,132608.2747
2010-05-25 15:40:00,75.21,75.48,75.18,75.39,116970.5064184907,45.177,45.3392,45.159,45.2851,116970.5064
2010-05-25 15:45:00,75.38,75.62,75.2,75.62,222786.0714940416,45.2791,45.4233,45.171,45.4233,222786.0715
2010-05-25 15:50:00,75.61,75.65,75.44,75.54,292322.014257975,45.4173,45.4413,45.3151,45.3752,292322.0143
2010-05-25 15:55:00,75.52,75.81,75.52,75.72,258127.427711393,45.3632,45.5374,45.3632,45.4833,258127.4277
2010-05-26 09:30:00,76.65,77.03,76.01,77.02,172745.2131331899,46.042,46.2702,45.6575,46.2642,172745.2131
2010-05-26 09:35:00,77.02,77.04,76.69,76.85,88822.52359051166,46.2642,46.2762,46.066,46.1621,88822.5236
2010-05-26 09:40:00,76.85,77.06,76.79,76.96,75478.29469428454,46.1621,46.2882,46.1261,46.2282,75478.2947
2010-05-26 09:45:00,76.93,76.94,76.54,76.66,94973.37909736633,46.2101,46.2162,45.9759,46.048,94973.3791
2010-05-26 09:50:00,76.64,76.7,76.35,76.4,93409.60227358971,46.036,46.072,45.8618,45.8918,93409.6023
2010-05-26 09:55:00,76.41,76.83,76.41,76.78,99664.70956869615,45.8978,46.1501,45.8978,46.12,99664.7096
2010-05-26 10:00:00,76.79,77.12,76.76,76.89,92888.34333233084,46.1261,46.3243,46.108,46.1861,92888.3433
2010-05-26 10:05:00,76.86,76.86,76.42,76.48,78918.6037065931,46.1681,46.1681,45.9038,45.9398,78918.6037
2010-05-26 10:10:00,76.47,76.67,76.24,76.65,50979.124455117606,45.9338,46.054,45.7957,46.042,50979.1245
2010-05-26 10:15:00,76.63,76.73,76.53,76.67,41909.21887721324,46.0299,46.09,45.9699,46.054,41909.2189
2010-05-26 10:20:00,76.67,76.68,76.36,76.41,59527.77109176309,46.054,46.06,45.8678,45.8978,59527.7711
2010-05-26 10:25:00,76.42,76.45,76.19,76.38,79335.6108596002,45.9038,45.9218,45.7656,45.8798,79335.6109
2010-05-26 10:30:00,76.32,76.55,76.25,76.52,192136.0457480199,45.8437,45.9819,45.8017,45.9639,192136.0457
2010-05-26 10:35:00,76.52,76.72,76.42,76.67,127187.18166716456,45.9639,46.084,45.9038,46.054,127187.1817
2010-05-26 10:40:00,76.68,76.85,76.56,76.7,118430.03145401554,46.06,46.1621,45.9879,46.072,118430.0315
2010-05-26 10:45:00,76.7,76.81,76.55,76.58,105190.0543460402,46.072,46.1381,45.9819,45.9999,105190.0543
2010-05-26 10:50:00,76.6,76.73,76.5,76.56,72559.24462323487,46.0119,46.09,45.9519,45.9879,72559.2446
2010-05-26 10:55:00,76.56,76.61,76.48,76.51,68806.180246171,45.9879,46.0179,45.9398,45.9579,68806.1802
2010-05-26 11:00:00,76.51,76.51,76.07,76.14,104251.78825177424,45.9579,45.9579,45.6936,45.7356,104251.7883
2010-05-26 11:05:00,76.14,76.28,76.01,76.27,97058.4148624018,45.7356,45.8197,45.6575,45.8137,97058.4149
2010-05-26 11:10:00,76.27,76.44,76.24,76.39,68806.180246171,45.8137,45.9158,45.7957,45.8858,68806.1802
2010-05-26 11:15:00,76.36,76.5,76.27,76.46,58902.26036225245,45.8678,45.9519,45.8137,45.9278,58902.2604
2010-05-26 11:20:00,76.45,76.45,76.07,76.09,38990.168806163565,45.9218,45.9218,45.6936,45.7056,38990.1688
2010-05-26 11:25:00,76.09,76.18,75.83,75.83,79022.85549484487,45.7056,45.7596,45.5494,45.5494,79022.8555
2010-05-26 11:30:00,75.83,76.0,75.78,75.96,90282.04862603649,45.5494,45.6515,45.5194,45.6275,90282.0486
2010-05-26 11:35:00,75.96,76.05,75.85,75.91,38364.65807665292,45.6275,45.6816,45.5614,45.5975,38364.6581
2010-05-26 11:40:00,75.92,76.09,75.85,75.85,81212.14304813213,45.6035,45.7056,45.5614,45.5614,81212.143
2010-05-26 11:45:00,75.85,75.96,75.54,75.7,69535.94276393342,45.5614,45.6275,45.3752,45.4713,69535.9428
2010-05-26 11:50:00,75.72,75.99,75.66,75.93,64740.36050435181,45.4833,45.6455,45.4473,45.6095,64740.3605
2010-05-26 11:55:00,75.93,76.17,75.88,76.15,35758.363370358566,45.6095,45.7536,45.5794,45.7416,35758.3634
2010-05-26 12:00:00,76.15,76.22,75.96,76.22,44724.01716001115,45.7416,45.7837,45.6275,45.7837,44724.0172
2010-05-26 12:05:00,76.23,76.34,76.13,76.19,44307.01000700405,45.7897,45.8557,45.7296,45.7656,44307.01
2010-05-26 12:10:00,76.19,76.28,76.08,76.14,54627.9370439297,45.7656,45.8197,45.6996,45.7356,54627.937
2010-05-26 12:15:00,76.14,76.38,76.13,76.37,72350.74104673132,45.7356,45.8798,45.7296,45.8738,72350.741
2010-05-26 12:20:00,76.37,76.56,76.32,76.38,51708.88697288002,45.8738,45.9879,45.8437,45.8798,51708.887
2010-05-26 12:25:00,76.39,76.48,76.25,76.3,34194.58654658195,45.8858,45.9398,45.8017,45.8317,34194.5865
2010-05-26 12:30:00,76.3,76.31,76.14,76.26,57025.728173720505,45.8317,45.8377,45.7356,45.8077,57025.7282
2010-05-26 12:35:00,76.26,76.32,76.23,76.27,79439.86264785197,45.8077,45.8437,45.7897,45.8137,79439.8626
2010-05-26 12:40:00,76.27,76.27,75.86,76.02,50562.117302110506,45.8137,45.8137,45.5674,45.6635,50562.1173
2010-05-26 12:45:00,76.03,76.12,75.97,75.97,62029.81400980567,45.6695,45.7236,45.6335,45.6335,62029.814
2010-05-26 12:50:00,75.94,76.22,75.91,76.22,65991.38196337309,45.6155,45.7837,45.5975,45.7837,65991.382
2010-05-26 12:55:00,76.22,76.27,76.1,76.27,49311.09584308921,45.7837,45.8137,45.7116,45.8137,49311.0958
2010-05-26 13:00:00,76.28,76.29,76.16,76.2,46913.30471329841,45.8197,45.8257,45.7476,45.7717,46913.3047
2010-05-26 13:05:00,76.2,76.29,76.12,76.21,163571.05576703377,45.7717,45.8257,45.7236,45.7777,163571.0558
2010-05-26 13:10:00,76.19,76.21,76.01,76.01,39928.434900429536,45.7656,45.7777,45.6575,45.6575,39928.4349
2010-05-26 13:15:00,76.03,76.15,75.92,75.93,49832.354784348085,45.6695,45.7416,45.6035,45.6095,49832.3548
2010-05-26 13:20:00,75.94,76.11,75.94,76.11,30441.52216951808,45.6155,45.7176,45.6155,45.7176,30441.5222
2010-05-26 13:25:00,76.1,76.19,76.0,76.12,65261.61944561068,45.7116,45.7656,45.6515,45.7236,65261.6194
2010-05-26 13:30:00,76.12,76.2,76.08,76.15,39928.434900429536,45.7236,45.7717,45.6996,45.7416,39928.4349
2010-05-26 13:35:00,76.15,76.29,76.11,76.26,50874.87266686583,45.7416,45.8257,45.7176,45.8077,50874.8727
2010-05-26 13:40:00,76.27,76.37,76.26,76.34,27209.71673371308,45.8137,45.8738,45.8077,45.8557,27209.7167
2010-05-26 13:45:00,76.34,76.45,76.31,76.45,52959.90843190131,45.8557,45.9218,45.8377,45.9218,52959.9084
2010-05-26 13:50:00,76.45,76.45,76.34,76.4,48789.83690183034,45.9218,45.9218,45.8557,45.8918,48789.8369
2010-05-26 13:55:00,76.38,76.5,76.3,76.4,65887.13017512132,45.8798,45.9519,45.8317,45.8918,65887.1302
2010-05-26 14:00:00,76.4,76.45,76.29,76.32,69223.18739917809,45.8918,45.9218,45.8257,45.8437,69223.1874
2010-05-26 14:05:00,76.32,76.49,76.32,76.46,36383.87409986921,45.8437,45.9458,45.8437,45.9278,36383.8741
2010-05-26 14:10:00,76.45,76.48,76.16,76.17,43577.24748924163,45.9218,45.9398,45.7476,45.7536,43577.2475
2010-05-26 14:15:00,76.19,76.33,76.08,76.32,20329.09870909597,45.7656,45.8497,45.6996,45.8437,20329.0987
2010-05-26 14:20:00,76.32,76.37,76.0,76.06,81212.14304813213,45.8437,45.8738,45.6515,45.6876,81212.143
2010-05-26 14:25:00,76.05,76.19,75.93,76.14,61195.79970379148,45.6816,45.7656,45.6095,45.7356,61195.7997
2010-05-26 14:30:00,76.13,76.21,75.76,75.92,72663.49641148665,45.7296,45.7777,45.5074,45.6035,72663.4964
2010-05-26 14:35:00,75.92,75.99,75.71,75.95,62029.81400980567,45.6035,45.6455,45.4773,45.6215,62029.814
2010-05-26 14:40:00,75.93,76.02,75.72,75.81,50457.865513858735,45.6095,45.6635,45.4833,45.5374,50457.8655
2010-05-26 14:45:00,75.81,75.84,75.56,75.79,56921.47638546873,45.5374,45.5554,45.3872,45.5254,56921.4764
2010-05-26 14:50:00,75.78,75.82,75.62,75.69,39511.42774742244,45.5194,45.5434,45.4233,45.4653,39511.4277
2010-05-26 14:55:00,75.7,75.94,75.67,75.82,31275.53647553227,45.4713,45.6155,45.4533,45.5434,31275.5365
2010-05-26 15:00:00,75.82,76.09,75.8,75.96,57963.99426798648,45.5434,45.7056,45.5314,45.6275,57963.9943
2010-05-26 15:05:00,75.97,76.03,75.87,75.9,50666.36909036228,45.6335,45.6695,45.5734,45.5914,50666.3691
2010-05-26 15:10:00,75.91,76.09,75.88,76.04,48372.82974882325,45.5975,45.7056,45.5794,45.6755,48372.8297
2010-05-26 15:15:00,76.05,76.06,75.71,75.8,68284.92130491213,45.6816,45.6876,45.4773,45.5314,68284.9213
2010-05-26 15:20:00,75.8,75.94,75.61,75.61,54002.426314419055,45.5314,45.6155,45.4173,45.4173,54002.4263
2010-05-26 15:25:00,75.61,75.61,74.92,75.09,130627.49067947312,45.4173,45.4173,45.0028,45.1049,130627.4907
2010-05-26 15:30:00,75.07,75.2,74.87,74.87,146161.0071289875,45.0929,45.171,44.9728,44.9728,146161.0071
2010-05-26 15:35:00,74.88,75.17,74.75,75.14,170138.91842689554,44.9788,45.153,44.9007,45.1349,170138.9184
2010-05-26 15:40:00,75.14,75.46,75.14,75.36,125206.39769038088,45.1349,45.3272,45.1349,45.2671,125206.3977
2010-05-26 15:45:00,75.35,75.37,74.96,75.16,216635.21598718688,45.2611,45.2731,45.0268,45.1469,216635.216
2010-05-26 15:50:00,75.16,75.22,75.0,75.14,188591.4849474596,45.1469,45.183,45.0508,45.1349,188591.4849
2010-05-26 15:55:00,75.14,75.2,74.92,74.95,305978.9985189574,45.1349,45.171,45.0028,45.0208,305978.9985
2010-05-27 09:30:00,76.74,76.92,76.61,76.74,158254.2145661933,46.096,46.2041,46.0179,46.096,158254.2146
2010-05-27 09:35:00,76.74,76.86,76.45,76.52,109151.62229960762,46.096,46.1681,45.9218,45.9639,109151.6223
2010-05-27 09:40:00,76.53,76.88,76.46,76.84,129897.72816171072,45.9699,46.1801,45.9278,46.1561,129897.7282
2010-05-27 09:45:00,76.87,77.08,76.76,76.84,123121.36192534538,46.1741,46.3002,46.108,46.1561,123121.3619
2010-05-27 09:50:00,76.84,76.99,76.7,76.93,103313.52215750828,46.1561,46.2462,46.072,46.2101,103313.5222
2010-05-27 09:55:00,76.93,77.18,76.81,77.03,114781.21886520344,46.2101,46.3603,46.1381,46.2702,114781.2189
2010-05-27 10:00:00,77.03,77.05,76.72,76.93,135944.3318803136,46.2702,46.2822,46.084,46.2101,135944.3319
2010-05-27 10:05:00,76.93,77.03,76.91,77.03,86320.48067246907,46.2101,46.2702,46.1981,46.2702,86320.4807
2010-05-27 10:10:00,77.03,77.16,76.99,77.08,77876.08582407536,46.2702,46.3483,46.2462,46.3002,77876.0858
2010-05-27 10:15:00,77.06,77.09,76.9,77.03,56087.46207945454,46.2882,46.3063,46.1921,46.2702,56087.4621
2010-05-27 10:20:00,77.02,77.1,76.84,77.04,65887.13017512132,46.2642,46.3123,46.1561,46.2762,65887.1302
2010-05-27 10:25:00,77.04,77.3,77.03,77.3,95181.88267386988,46.2762,46.4324,46.2702,46.4324,95181.8827
2010-05-27 10:30:00,77.26,77.56,77.2,77.51,88509.76822575633,46.4084,46.5886,46.3723,46.5585,88509.7682
2010-05-27 10:35:00,77.51,77.52,77.33,77.39,58798.00857400067,46.5585,46.5645,46.4504,46.4865,58798.0086
2010-05-27 10:40:00,77.38,77.47,77.3,77.3,62551.07295106454,46.4805,46.5345,46.4324,46.4324,62551.073
2010-05-27 10:45:00,77.32,77.37,77.17,77.37,54315.18167917438,46.4444,46.4744,46.3543,46.4744,54315.1817
2010-05-27 10:50:00,77.38,77.65,77.34,77.63,46913.30471329841,46.4805,46.6426,46.4564,46.6306,46913.3047
2010-05-27 10:55:00,77.64,77.66,77.46,77.49,38364.65807665292,46.6366,46.6486,46.5285,46.5465,38364.6581
2010-05-27 11:00:00,77.49,77.81,77.45,77.68,123434.1172901007,46.5465,46.7387,46.5225,46.6607,123434.1173
2010-05-27 11:05:00,77.67,77.76,77.6,77.67,65261.61944561068,46.6546,46.7087,46.6126,46.6546,65261.6194
2010-05-27 11:10:00,77.68,77.73,77.55,77.64,75165.53932952923,46.6607,46.6907,46.5826,46.6366,75165.5393
2010-05-27 11:15:00,77.66,77.74,77.52,77.65,82880.17166016051,46.6486,46.6967,46.5645,46.6426,82880.1717
2010-05-27 11:20:00,77.66,77.74,77.56,77.73,38677.41344140824,46.6486,46.6967,46.5886,46.6907,38677.4134
2010-05-27 11:25:00,77.73,77.94,77.67,77.91,44202.75821875228,46.6907,46.8168,46.6546,46.7988,44202.7582
2010-05-27 11:30:00,77.93,78.03,77.75,77.87,39928.434900429536,46.8108,46.8709,46.7027,46.7748,39928.4349
2010-05-27 11:35:00,77.87,77.96,77.67,77.67,39719.93132392599,46.7748,46.8288,46.6546,46.6546,39719.9313
2010-05-27 11:40:00,77.67,77.72,77.5,77.57,64219.10156309293,46.6546,46.6847,46.5525,46.5946,64219.1016
2010-05-27 11:45:00,77.62,77.65,77.47,77.62,38573.16165315647,46.6246,46.6426,46.5345,46.6246,38573.1617
2010-05-27 11:50:00,77.61,77.86,77.58,77.82,42430.477818472114,46.6186,46.7688,46.6006,46.7448,42430.4778
2010-05-27 11:55:00,77.84,78.06,77.79,78.01,64948.86408085536,46.7568,46.8889,46.7267,46.8589,64948.8641
2010-05-27 12:00:00,78.0,78.01,77.83,77.89,58068.24605623825,46.8529,46.8589,46.7508,46.7868,58068.2461
2010-05-27 12:05:00,77.89,77.93,77.73,77.87,39198.67238266712,46.7868,46.8108,46.6907,46.7748,39198.6724
2010-05-27 12:10:00,77.88,77.93,77.7,77.9,25958.695274691785,46.7808,46.8108,46.6727,46.7928,25958.6953
2010-05-27 12:15:00,77.89,77.92,77.71,77.86,21684.371956369043,46.7868,46.8048,46.6787,46.7688,21684.372
2010-05-27 12:20:00,77.85,77.85,77.59,77.73,48581.33332532679,46.7628,46.7628,46.6066,46.6907,48581.3333
2010-05-27 12:25:00,77.73,77.82,77.59,77.7,34611.593699589044,46.6907,46.7448,46.6066,46.6727,34611.5937
2010-05-27 12:30:00,77.71,77.78,77.6,77.63,24707.673815670496,46.6787,46.7207,46.6126,46.6306,24707.6738
2010-05-27 12:35:00,77.62,77.67,77.53,77.57,25124.680968677592,46.6246,46.6546,46.5706,46.5946,25124.681
2010-05-27 12:40:00,77.58,77.64,77.47,77.5,28356.48640448259,46.6006,46.6366,46.5345,46.5525,28356.4864
2010-05-27 12:45:00,77.5,77.72,77.48,77.67,20224.846920844204,46.5525,46.6847,46.5405,46.6546,20224.8469
2010-05-27 12:50:00,77.66,77.75,77.61,77.65,37322.14019413518,46.6486,46.7027,46.6186,46.6426,37322.1402
2010-05-27 12:55:00,77.64,77.74,77.5,77.5,86320.48067246907,46.6366,46.6967,46.5525,46.5525,86320.4807
2010-05-27 13:00:00,77.5,77.53,77.37,77.46,86320.48067246907,46.5525,46.5706,46.4744,46.5285,86320.4807
2010-05-27 13:05:00,77.44,77.45,77.11,77.23,60153.28182127373,46.5165,46.5225,46.3183,46.3904,60153.2818
2010-05-27 13:10:00,77.25,77.44,77.16,77.43,60778.79255078438,46.4024,46.5165,46.3483,46.5105,60778.7926
2010-05-27 13:15:00,77.44,77.67,77.44,77.54,56921.47638546873,46.5165,46.6546,46.5165,46.5766,56921.4764
2010-05-27 13:20:00,77.55,77.83,77.54,77.72,50353.61372560696,46.5826,46.7508,46.5766,46.6847,50353.6137
2010-05-27 13:25:00,77.73,77.84,77.71,77.72,31275.53647553227,46.6907,46.7568,46.6787,46.6847,31275.5365
2010-05-27 13:30:00,77.7,77.76,77.65,77.73,34820.097276092594,46.6727,46.7087,46.6426,46.6907,34820.0973
2010-05-27 13:35:00,77.73,78.0,77.73,77.97,55670.45492644744,46.6907,46.8529,46.6907,46.8349,55670.4549
2010-05-27 13:40:00,77.96,77.97,77.77,77.84,29294.75249874856,46.8288,46.8349,46.7147,46.7568,29294.7525
2010-05-27 13:45:00,77.83,77.98,77.79,77.96,33777.57939357485,46.7508,46.8409,46.7267,46.8288,33777.5794
2010-05-27 13:50:00,77.97,77.98,77.8,77.84,42951.736759730986,46.8349,46.8409,46.7327,46.7568,42951.7368
2010-05-27 13:55:00,77.82,77.91,77.76,77.89,81629.15020113923,46.7448,46.7988,46.7087,46.7868,81629.1502
2010-05-27 14:00:00,77.87,77.92,77.86,77.88,48998.34047833389,46.7748,46.8048,46.7688,46.7808,48998.3405
2010-05-27 14:05:00,77.89,78.29,77.89,78.22,105294.30613429198,46.7868,47.0271,46.7868,46.985,105294.3061
2010-05-27 14:10:00,78.21,78.44,78.21,78.3,87050.24319023149,46.979,47.1172,46.979,47.0331,87050.2432
2010-05-27 14:15:00,78.33,78.52,78.27,78.46,74331.52502351503,47.0511,47.1652,47.0151,47.1292,74331.525
2010-05-27 14:20:00,78.46,78.81,78.46,78.77,150331.07865905846,47.1292,47.3394,47.1292,47.3154,150331.0787
2010-05-27 14:25:00,78.79,78.8,78.62,78.67,53064.16022015309,47.3274,47.3334,47.2253,47.2553,53064.1602
2010-05-27 14:30:00,78.67,78.69,78.45,78.56,52855.65664364954,47.2553,47.2673,47.1232,47.1893,52855.6566
2010-05-27 14:35:00,78.57,78.64,78.54,78.61,76937.81972980939,47.1953,47.2373,47.1772,47.2193,76937.8197
2010-05-27 14:40:00,78.61,78.62,78.51,78.54,78605.84834183777,47.2193,47.2253,47.1592,47.1772,78605.8483
2010-05-27 14:45:00,78.55,78.61,78.43,78.58,47226.06007805373,47.1832,47.2193,47.1112,47.2013,47226.0601
2010-05-27 14:50:00,78.58,78.61,78.33,78.36,46704.80113679486,47.2013,47.2193,47.0511,47.0691,46704.8011
2010-05-27 14:55:00,78.36,78.54,78.36,78.48,45245.27610127002,47.0691,47.1772,47.0691,47.1412,45245.2761
2010-05-27 15:00:00,78.48,78.59,78.41,78.56,64636.108716100025,47.1412,47.2073,47.0992,47.1893,64636.1087
2010-05-27 15:05:00,78.55,78.62,78.48,78.62,73706.01429400439,47.1832,47.2253,47.1412,47.2253,73706.0143
2010-05-27 15:10:00,78.62,78.78,78.53,78.74,114572.71528869988,47.2253,47.3214,47.1712,47.2974,114572.7153
2010-05-27 15:15:00,78.7,78.9,78.64,78.65,74227.27323526326,47.2733,47.3935,47.2373,47.2433,74227.2732
2010-05-27 15:20:00,78.66,78.7,78.47,78.56,69118.93561092632,47.2493,47.2733,47.1352,47.1893,69118.9356
2010-05-27 15:25:00,78.54,78.59,78.38,78.55,68493.42488141567,47.1772,47.2073,47.0811,47.1832,68493.4249
2010-05-27 15:30:00,78.54,78.71,78.51,78.64,81941.90556589456,47.1772,47.2794,47.1592,47.2373,81941.9056
2010-05-27 15:35:00,78.65,78.79,78.6,78.67,90386.30041428829,47.2433,47.3274,47.2133,47.2553,90386.3004
2010-05-27 15:40:00,78.67,78.82,78.59,78.78,94139.36479135214,47.2553,47.3454,47.2073,47.3214,94139.3648
2010-05-27 15:45:00,78.77,78.8,78.64,78.78,154292.64661262586,47.3154,47.3334,47.2373,47.3214,154292.6466
2010-05-27 15:50:00,78.77,78.97,78.74,78.95,247493.74530971205,47.3154,47.4355,47.2974,47.4235,247493.7453
2010-05-27 15:55:00,78.94,79.15,78.92,79.08,493110.95843089215,47.4175,47.5437,47.4055,47.5016,493110.9584
2010-05-28 09:30:00,79.05,79.94,79.02,79.03,192970.0600540341,47.4836,48.0182,47.4656,47.4716,192970.0601
2010-05-28 09:35:00,79.03,79.15,78.54,78.79,153458.6323066117,47.4716,47.5437,47.1772,47.3274,153458.6323
2010-05-28 09:40:00,78.79,78.82,78.34,78.48,84965.207425196,47.3274,47.3454,47.0571,47.1412,84965.2074
2010-05-28 09:45:00,78.47,79.06,78.44,78.91,112591.93131191618,47.1352,47.4896,47.1172,47.3995,112591.9313
2010-05-28 09:50:00,78.92,79.46,78.92,79.46,132399.7710797533,47.4055,47.7299,47.4055,47.7299,132399.7711
2010-05-28 09:55:00,79.46,79.7,79.18,79.68,126353.16736115038,47.7299,47.874,47.5617,47.862,126353.1674
2010-05-28 10:00:00,79.66,79.94,79.54,79.89,124163.87980786312,47.85,48.0182,47.7779,47.9882,124163.8798
2010-05-28 10:05:00,79.88,80.25,79.85,80.23,128125.44776143054,47.9821,48.2044,47.9641,48.1924,128125.4478
2010-05-28 10:10:00,80.2,80.35,80.05,80.24,109985.63660562182,48.1744,48.2645,48.0843,48.1984,109985.6366
2010-05-28 10:15:00,80.23,80.46,80.23,80.32,166594.35762633523,48.1924,48.3305,48.1924,48.2464,166594.3576
2010-05-28 10:20:00,80.33,80.46,80.02,80.02,115927.98853597297,48.2525,48.3305,48.0662,48.0662,115927.9885
2010-05-28 10:25:00,80.03,80.25,80.02,80.03,66616.89269288373,48.0722,48.2044,48.0662,48.0722,66616.8927
2010-05-28 10:30:00,80.02,80.19,79.98,80.15,70161.45349344406,48.0662,48.1684,48.0422,48.1443,70161.4535
2010-05-28 10:35:00,80.15,80.17,79.95,79.96,84235.44490743359,48.1443,48.1563,48.0242,48.0302,84235.4449
2010-05-28 10:40:00,79.98,80.02,79.66,79.68,75582.54648253632,48.0422,48.0662,47.85,47.862,75582.5465
2010-05-28 10:45:00,79.7,79.83,79.37,79.44,78084.5894005789,47.874,47.9521,47.6758,47.7178,78084.5894
2010-05-28 10:50:00,79.44,79.55,79.29,79.35,83609.93417792294,47.7178,47.7839,47.6277,47.6638,83609.9342
2010-05-28 10:55:00,79.34,79.56,79.32,79.46,47643.06723106083,47.6578,47.7899,47.6458,47.7299,47643.0672
2010-05-28 11:00:00,79.45,79.54,79.37,79.54,101853.99712198344,47.7239,47.7779,47.6758,47.7779,101853.9971
2010-05-28 11:05:00,79.53,79.79,79.53,79.59,113217.44204142682,47.7719,47.9281,47.7719,47.8079,113217.442
2010-05-28 11:10:00,79.59,79.74,79.18,79.26,72246.48925847955,47.8079,47.8981,47.5617,47.6097,72246.4893
2010-05-28 11:15:00,79.25,79.26,78.99,79.1,151790.6036945833,47.6037,47.6097,47.4475,47.5136,151790.6037
2010-05-28 11:20:00,79.13,79.13,78.95,78.97,77563.33045932003,47.5316,47.5316,47.4235,47.4355,77563.3305
2010-05-28 11:25:00,78.96,79.16,78.95,79.14,89239.53074351874,47.4295,47.5497,47.4235,47.5376,89239.5307
2010-05-28 11:30:00,79.14,79.21,79.1,79.16,63906.34619833761,47.5376,47.5797,47.5136,47.5497,63906.3462
2010-05-28 11:35:00,79.17,79.22,79.14,79.18,38364.65807665292,47.5557,47.5857,47.5376,47.5617,38364.6581
2010-05-28 11:40:00,79.18,79.35,79.17,79.34,92054.32902631666,47.5617,47.6638,47.5557,47.6578,92054.329
2010-05-28 11:45:00,79.35,79.54,79.33,79.46,55044.9441969368,47.6638,47.7779,47.6518,47.7299,55044.9442
2010-05-28 11:50:00,79.45,79.54,79.37,79.53,44515.5135835076,47.7239,47.7779,47.6758,47.7719,44515.5136
2010-05-28 11:55:00,79.52,79.54,79.33,79.34,38364.65807665292,47.7659,47.7779,47.6518,47.6578,38364.6581
2010-05-28 12:00:00,79.34,79.45,79.22,79.28,39198.67238266712,47.6578,47.7239,47.5857,47.6217,39198.6724
2010-05-28 12:05:00,79.27,79.33,79.16,79.32,49832.354784348085,47.6157,47.6518,47.5497,47.6458,49832.3548
2010-05-28 12:10:00,79.33,79.52,79.33,79.47,18661.07009706759,47.6518,47.7659,47.6518,47.7359,18661.0701
2010-05-28 12:15:00,79.46,79.53,79.37,79.51,28356.48640448259,47.7299,47.7719,47.6758,47.7599,28356.4864
2010-05-28 12:20:00,79.52,79.63,79.5,79.56,50249.36193735519,47.7659,47.832,47.7539,47.7899,50249.3619
2010-05-28 12:25:00,79.56,79.56,79.37,79.46,30858.529322525173,47.7899,47.7899,47.6758,47.7299,30858.5293
2010-05-28 12:30:00,79.47,79.48,79.4,79.45,27209.71673371308,47.7359,47.7419,47.6938,47.7239,27209.7167
2010-05-28 12:35:00,79.46,79.46,78.69,78.71,157941.45920143797,47.7299,47.7299,47.2673,47.2794,157941.4592
2010-05-28 12:40:00,78.71,78.92,78.57,78.57,165239.08437906217,47.2794,47.4055,47.1953,47.1953,165239.0844
2010-05-28 12:45:00,78.56,78.68,78.29,78.61,143241.9570579378,47.1893,47.2613,47.0271,47.2193,143241.9571
2010-05-28 12:50:00,78.6,79.13,78.52,79.12,124163.87980786312,47.2133,47.5316,47.1652,47.5256,124163.8798
2010-05-28 12:55:00,79.12,79.35,79.05,79.24,116136.4921124765,47.5256,47.6638,47.4836,47.5977,116136.4921
2010-05-28 13:00:00,79.24,79.37,79.19,79.23,45245.27610127002,47.5977,47.6758,47.5677,47.5917,45245.2761
2010-05-28 13:05:00,79.24,79.33,79.02,79.11,50666.36909036228,47.5977,47.6518,47.4656,47.5196,50666.3691
2010-05-28 13:10:00,79.09,79.39,79.02,79.26,43160.240336234536,47.5076,47.6878,47.4656,47.6097,43160.2403
2010-05-28 13:15:00,79.24,79.38,79.1,79.35,26375.70242769888,47.5977,47.6818,47.5136,47.6638,26375.7024
2010-05-28 13:20:00,79.34,79.36,79.23,79.33,32839.31329930889,47.6578,47.6698,47.5917,47.6518,32839.3133
2010-05-28 13:25:00,79.32,79.38,79.13,79.15,24499.170239166942,47.6458,47.6818,47.5316,47.5437,24499.1702
2010-05-28 13:30:00,79.15,79.2,78.94,78.95,32318.054358050013,47.5437,47.5737,47.4175,47.4235,32318.0544
2010-05-28 13:35:00,78.94,79.09,78.89,79.09,23665.15593315276,47.4175,47.5076,47.3875,47.5076,23665.1559
2010-05-28 13:40:00,79.06,79.17,78.99,78.99,37739.14734714227,47.4896,47.5557,47.4475,47.4475,37739.1473
2010-05-28 13:45:00,78.99,79.01,78.77,78.91,57546.987114979376,47.4475,47.4596,47.3154,47.3995,57546.9871
2010-05-28 13:50:00,78.91,79.07,78.85,79.03,36383.87409986921,47.3995,47.4956,47.3634,47.4716,36383.8741
2010-05-28 13:55:00,79.03,79.07,78.78,78.83,40866.7009946955,47.4716,47.4956,47.3214,47.3514,40866.701
2010-05-28 14:00:00,78.8,78.84,78.67,78.73,38990.168806163565,47.3334,47.3574,47.2553,47.2914,38990.1688
2010-05-28 14:05:00,78.73,78.8,78.56,78.75,81733.401989391,47.2914,47.3334,47.1893,47.3034,81733.402
2010-05-28 14:10:00,78.72,78.98,78.66,78.8,51187.62803162115,47.2854,47.4415,47.2493,47.3334,51187.628
2010-05-28 14:15:00,78.79,79.03,78.7,78.99,31901.04720504292,47.3274,47.4716,47.2733,47.4475,31901.0472
2010-05-28 14:20:00,79.0,79.0,78.82,78.88,34090.33475833017,47.4536,47.4536,47.3454,47.3815,34090.3348
2010-05-28 14:25:00,78.88,79.2,78.86,79.15,56087.46207945454,47.3815,47.5737,47.3695,47.5437,56087.4621
2010-05-28 14:30:00,79.14,79.16,79.0,79.04,24603.42202741872,47.5376,47.5497,47.4536,47.4776,24603.422
2010-05-28 14:35:00,79.04,79.21,79.03,79.11,41179.45635945082,47.4776,47.5797,47.4716,47.5196,41179.4564
2010-05-28 14:40:00,79.09,79.27,79.07,79.27,24916.17739217404,47.5076,47.6157,47.4956,47.6157,24916.1774
2010-05-28 14:45:00,79.27,79.65,79.27,79.63,80378.12874211794,47.6157,47.844,47.6157,47.832,80378.1287
2010-05-28 14:50:00,79.61,79.89,79.61,79.88,85799.2217312102,47.82,47.9882,47.82,47.9821,85799.2217
2010-05-28 14:55:00,79.87,79.9,79.53,79.63,36279.62231161744,47.9761,47.9942,47.7719,47.832,36279.6223
2010-05-28 15:00:00,79.61,79.64,79.38,79.39,33464.82402881953,47.82,47.838,47.6818,47.6878,33464.824
2010-05-28 15:05:00,79.4,79.56,79.38,79.52,48060.07438406792,47.6938,47.7899,47.6818,47.7659,48060.0744
2010-05-28 15:10:00,79.53,79.7,79.53,79.56,49311.09584308921,47.7719,47.874,47.7719,47.7899,49311.0958
2010-05-28 15:15:00,79.56,79.83,79.51,79.79,89448.0343200223,47.7899,47.9521,47.7599,47.9281,89448.0343
2010-05-28 15:20:00,79.78,79.92,79.66,79.76,85277.96278995133,47.9221,48.0062,47.85,47.9101,85277.9628
2010-05-28 15:25:00,79.77,79.95,79.71,79.85,59736.27466826664,47.9161,48.0242,47.88,47.9641,59736.2747
2010-05-28 15:30:00,79.85,80.0,79.82,79.85,74123.02144701149,47.9641,48.0542,47.9461,47.9641,74123.0214
2010-05-28 15:35:00,79.85,79.87,79.66,79.72,87571.50213149036,47.9641,47.9761,47.85,47.886,87571.5021
2010-05-28 15:40:00,79.73,79.83,79.61,79.83,79544.11443610374,47.892,47.9521,47.82,47.9521,79544.1144
2010-05-28 15:45:00,79.82,79.82,79.14,79.58,184108.6580526333,47.9461,47.9461,47.5376,47.8019,184108.6581
2010-05-28 15:50:00,79.59,79.7,79.4,79.61,160339.25033122877,47.8079,47.874,47.6938,47.82,160339.2503
2010-05-28 15:55:00,79.61,79.62,79.0,79.12,326829.35616931226,47.82,47.826,47.4536,47.5256,326829.3562
2010-06-01 09:30:00,78.03,78.29,77.54,77.97,174621.74532172186,46.8709,47.0271,46.5766,46.8349,174621.7453
2010-06-01 09:35:00,77.93,78.55,77.7,78.53,140739.91413989523,46.8108,47.1832,46.6727,47.1712,140739.9141
2010-06-01 09:40:00,78.53,79.07,78.51,78.73,89448.0343200223,47.1712,47.4956,47.1592,47.2914,89448.0343
2010-06-01 09:45:00,78.73,78.84,78.48,78.75,58902.26036225245,47.2914,47.3574,47.1412,47.3034,58902.2604
2010-06-01 09:50:00,78.76,78.91,78.73,78.8,90386.30041428829,47.3094,47.3995,47.2914,47.3334,90386.3004
2010-06-01 09:55:00,78.81,78.93,78.81,78.85,67763.66236365326,47.3394,47.4115,47.3394,47.3634,67763.6624
2010-06-01 10:00:00,78.84,79.37,78.84,79.07,137299.60512758666,47.3574,47.6758,47.3574,47.4956,137299.6051
2010-06-01 10:05:00,79.07,79.23,79.03,79.13,163466.803978782,47.4956,47.5917,47.4716,47.5316,163466.804
2010-06-01 10:10:00,79.14,79.16,78.88,78.96,45453.77967777357,47.5376,47.5497,47.3815,47.4295,45453.7797
2010-06-01 10:15:00,78.97,79.17,78.96,79.16,77667.5822475718,47.4355,47.5557,47.4295,47.5497,77667.5822
2010-06-01 10:20:00,79.18,79.54,79.15,79.46,111653.6652176502,47.5617,47.7779,47.5437,47.7299,111653.6652
2010-06-01 10:25:00,79.45,79.71,79.37,79.51,104668.79540478134,47.7239,47.88,47.6758,47.7599,104668.7954
2010-06-01 10:30:00,79.51,79.9,79.51,79.64,86737.48782547617,47.7599,47.9942,47.7599,47.838,86737.4878
2010-06-01 10:35:00,79.62,79.85,79.43,79.43,70057.20170519229,47.826,47.9641,47.7118,47.7118,70057.2017
2010-06-01 10:40:00,79.41,79.55,79.38,79.47,96224.40055638764,47.6998,47.7839,47.6818,47.7359,96224.4006
2010-06-01 10:45:00,79.47,79.68,79.43,79.68,67555.1587871497,47.7359,47.862,47.7118,47.862,67555.1588
2010-06-01 10:50:00,79.69,79.81,79.55,79.78,52334.39770239067,47.868,47.9401,47.7839,47.9221,52334.3977
2010-06-01 10:55:00,79.77,80.05,79.77,79.85,81212.14304813213,47.9161,48.0843,47.9161,47.9641,81212.143
2010-06-01 11:00:00,79.85,80.01,79.66,79.66,55566.20313819567,47.9641,48.0602,47.85,47.85,55566.2031
2010-06-01 11:05:00,79.65,79.68,79.47,79.51,64740.36050435181,47.844,47.862,47.7359,47.7599,64740.3605
2010-06-01 11:10:00,79.49,79.5,79.34,79.4,81316.3948363839,47.7479,47.7539,47.6578,47.6938,81316.3948
2010-06-01 11:15:00,79.39,79.39,79.07,79.11,58902.26036225245,47.6878,47.6878,47.4956,47.5196,58902.2604
2010-06-01 11:20:00,79.09,79.15,79.0,79.1,50666.36909036228,47.5076,47.5437,47.4536,47.5136,50666.3691
2010-06-01 11:25:00,79.14,79.27,79.03,79.18,68806.180246171,47.5376,47.6157,47.4716,47.5617,68806.1802
2010-06-01 11:30:00,79.19,79.42,79.16,79.41,93409.60227358971,47.5677,47.7058,47.5497,47.6998,93409.6023
2010-06-01 11:35:00,79.42,79.43,79.18,79.26,59736.27466826664,47.7058,47.7118,47.5617,47.6097,59736.2747
2010-06-01 11:40:00,79.24,79.3,78.99,79.04,71308.22316421357,47.5977,47.6338,47.4475,47.4776,71308.2232
2010-06-01 11:45:00,79.05,79.07,78.85,79.07,84965.207425196,47.4836,47.4956,47.3634,47.4956,84965.2074
2010-06-01 11:50:00,79.07,79.09,78.9,78.98,50666.36909036228,47.4956,47.5076,47.3935,47.4415,50666.3691
2010-06-01 11:55:00,78.99,79.02,78.82,78.94,342154.36904232303,47.4475,47.4656,47.3454,47.4175,342154.369
2010-06-01 12:00:00,78.95,79.23,78.92,79.21,103939.03288701893,47.4235,47.5917,47.4055,47.5797,103939.0329
2010-06-01 12:05:00,79.19,79.29,79.06,79.07,115198.22601821054,47.5677,47.6277,47.4896,47.4956,115198.226
2010-06-01 12:10:00,79.06,79.23,79.01,79.17,38990.168806163565,47.4896,47.5917,47.4596,47.5557,38990.1688
2010-06-01 12:15:00,79.17,79.33,79.1,79.15,62759.57652756809,47.5557,47.6518,47.5136,47.5437,62759.5765
2010-06-01 12:20:00,79.14,79.16,79.01,79.03,24499.170239166942,47.5376,47.5497,47.4596,47.4716,24499.1702
2010-06-01 12:25:00,79.04,79.16,79.03,79.08,50874.87266686583,47.4776,47.5497,47.4716,47.5016,50874.8727
2010-06-01 12:30:00,79.08,79.1,78.9,79.0,41387.95993595437,47.5016,47.5136,47.3935,47.4536,41387.9599
2010-06-01 12:35:00,79.02,79.06,78.89,78.94,69952.94991694052,47.4656,47.4896,47.3875,47.4175,69952.9499
2010-06-01 12:40:00,78.94,79.08,78.87,78.9,90594.8039907918,47.4175,47.5016,47.3755,47.3935,90594.804
2010-06-01 12:45:00,78.91,78.94,78.76,78.83,273452.4405844038,47.3995,47.4175,47.3094,47.3514,273452.4406
2010-06-01 12:50:00,78.84,78.91,78.81,78.88,47643.06723106083,47.3574,47.3995,47.3394,47.3815,47643.0672
2010-06-01 12:55:00,78.89,78.89,78.73,78.75,49415.34763134099,47.3875,47.3875,47.2914,47.3034,49415.3476
2010-06-01 13:00:00,78.76,78.89,78.76,78.86,24290.6666626634,47.3094,47.3875,47.3094,47.3695,24290.6667
2010-06-01 13:05:00,78.84,78.92,78.8,78.89,26167.19885119533,47.3574,47.4055,47.3334,47.3875,26167.1989
2010-06-01 13:10:00,78.88,79.15,78.84,79.06,74018.7696587597,47.3815,47.5437,47.3574,47.4896,74018.7697
2010-06-01 13:15:00,79.06,79.29,79.01,79.25,59736.27466826664,47.4896,47.6277,47.4596,47.6037,59736.2747
2010-06-01 13:20:00,79.21,79.34,79.16,79.23,30650.025746021627,47.5797,47.6578,47.5497,47.5917,30650.0257
2010-06-01 13:25:00,79.23,79.33,79.18,79.26,34403.0901230855,47.5917,47.6518,47.5617,47.6097,34403.0901
2010-06-01 13:30:00,79.27,79.38,79.24,79.37,45766.53504252889,47.6157,47.6818,47.5977,47.6758,45766.535
2010-06-01 13:35:00,79.36,79.36,79.17,79.33,76416.56078855052,47.6698,47.6698,47.5557,47.6518,76416.5608
2010-06-01 13:40:00,79.33,79.33,79.02,79.19,102688.01142799764,47.6518,47.6518,47.4656,47.5677,102688.0114
2010-06-01 13:45:00,79.19,79.24,78.96,79.03,44619.76537175937,47.5677,47.5977,47.4295,47.4716,44619.7654
2010-06-01 13:50:00,79.03,79.04,78.85,78.93,28877.745345741463,47.4716,47.4776,47.3634,47.4115,28877.7453
2010-06-01 13:55:00,78.92,78.92,78.52,78.54,234670.77535474385,47.4055,47.4055,47.1652,47.1772,234670.7754
2010-06-01 14:00:00,78.54,78.63,78.31,78.49,139593.1444691257,47.1772,47.2313,47.0391,47.1472,139593.1445
2010-06-01 14:05:00,78.5,78.62,78.3,78.42,79856.86980085907,47.1532,47.2253,47.0331,47.1052,79856.8698
2010-06-01 14:10:00,78.42,78.58,78.3,78.55,64948.86408085536,47.1052,47.2013,47.0331,47.1832,64948.8641
2010-06-01 14:15:00,78.55,78.55,78.2,78.44,87571.50213149036,47.1832,47.1832,46.973,47.1172,87571.5021
2010-06-01 14:20:00,78.41,78.59,78.35,78.53,109151.62229960762,47.0992,47.2073,47.0631,47.1712,109151.6223
2010-06-01 14:25:00,78.54,78.56,78.44,78.52,34090.33475833017,47.1772,47.1893,47.1172,47.1652,34090.3348
2010-06-01 14:30:00,78.48,78.59,78.45,78.54,68597.67666966745,47.1412,47.2073,47.1232,47.1772,68597.6767
2010-06-01 14:35:00,78.55,78.55,78.39,78.41,104668.79540478134,47.1832,47.1832,47.0871,47.0992,104668.7954
2010-06-01 14:40:00,78.39,78.47,78.27,78.45,36800.88125287631,47.0871,47.1352,47.0151,47.1232,36800.8813
2010-06-01 14:45:00,78.45,78.5,78.38,78.41,160443.50211948054,47.1232,47.1532,47.0811,47.0992,160443.5021
2010-06-01 14:50:00,78.42,78.45,78.23,78.29,54523.68525567793,47.1052,47.1232,46.991,47.0271,54523.6853
2010-06-01 14:55:00,78.28,78.44,78.12,78.42,57129.97996197228,47.0211,47.1172,46.925,47.1052,57129.98
2010-06-01 15:00:00,78.42,78.46,78.21,78.31,44724.01716001115,47.1052,47.1292,46.979,47.0391,44724.0172
2010-06-01 15:05:00,78.29,78.35,78.1,78.13,86528.98424897261,47.0271,47.0631,46.9129,46.931,86528.9842
2010-06-01 15:10:00,78.11,78.15,77.96,78.05,112279.17594716084,46.9189,46.943,46.8288,46.8829,112279.1759
2010-06-01 15:15:00,78.03,78.1,77.81,77.83,80482.38053036972,46.8709,46.9129,46.7387,46.7508,80482.3805
2010-06-01 15:20:00,77.83,77.91,77.48,77.57,149080.05720003715,46.7508,46.7988,46.5405,46.5946,149080.0572
2010-06-01 15:25:00,77.58,77.58,77.39,77.53,129272.21743220004,46.6006,46.6006,46.4865,46.5706,129272.2174
2010-06-01 15:30:00,77.55,77.65,77.46,77.64,104564.54361652955,46.5826,46.6426,46.5285,46.6366,104564.5436
2010-06-01 15:35:00,77.64,77.66,77.5,77.5,153771.387671367,46.6366,46.6486,46.5525,46.5525,153771.3877
2010-06-01 15:40:00,77.51,77.56,77.14,77.16,191406.2832302575,46.5585,46.5886,46.3363,46.3483,191406.2832
2010-06-01 15:45:00,77.16,77.25,76.82,76.89,400535.3704633166,46.3483,46.4024,46.1441,46.1861,400535.3705
2010-06-01 15:50:00,76.89,77.02,76.76,76.8,268656.8583248222,46.1861,46.2642,46.108,46.1321,268656.8583
2010-06-01 15:55:00,76.79,78.7,76.74,76.81,555453.5278054532,46.1261,47.2733,46.096,46.1381,555453.5278
2010-06-02 09:30:00,77.44,77.64,76.97,76.98,250621.29895726527,46.5165,46.6366,46.2342,46.2402,250621.299
2010-06-02 09:35:00,76.98,77.28,76.66,76.68,116240.74390072828,46.2402,46.4204,46.048,46.06,116240.7439
2010-06-02 09:40:00,76.7,76.8,76.53,76.68,114468.46350044812,46.072,46.1321,45.9699,46.06,114468.4635
2010-06-02 09:45:00,76.67,76.77,76.43,76.62,113842.95277093748,46.054,46.114,45.9098,46.0239,113842.9528
2010-06-02 09:50:00,76.63,76.76,76.19,76.43,88092.76107274923,46.0299,46.108,45.7656,45.9098,88092.7611
2010-06-02 09:55:00,76.45,76.59,76.23,76.31,123955.37623135957,45.9218,46.0059,45.7897,45.8377,123955.3762
2010-06-02 10:00:00,76.29,76.68,76.18,76.61,91637.32187330956,45.8257,46.06,45.7596,46.0179,91637.3219
2010-06-02 10:05:00,76.6,76.87,76.52,76.57,96954.16307415004,46.0119,46.1741,45.9639,45.9939,96954.1631
2010-06-02 10:10:00,76.58,76.78,76.56,76.74,107796.34905233455,45.9999,46.12,45.9879,46.096,107796.3491
2010-06-02 10:15:00,76.74,77.31,76.74,77.29,174100.48638046297,46.096,46.4384,46.096,46.4264,174100.4864
2010-06-02 10:20:00,77.3,77.4,77.19,77.26,97683.92559191246,46.4324,46.4925,46.3663,46.4084,97683.9256
2010-06-02 10:25:00,77.25,77.4,77.14,77.17,63906.34619833761,46.4024,46.4925,46.3363,46.3543,63906.3462
2010-06-02 10:30:00,77.12,77.44,77.09,77.37,70161.45349344406,46.3243,46.5165,46.3063,46.4744,70161.4535
2010-06-02 10:35:00,77.38,77.62,77.34,77.43,94035.11300310036,46.4805,46.6246,46.4564,46.5105,94035.113
2010-06-02 10:40:00,77.42,77.48,77.17,77.19,44828.26894826292,46.5045,46.5405,46.3543,46.3663,44828.2689
2010-06-02 10:45:00,77.16,77.2,77.02,77.05,48477.08153707502,46.3483,46.3723,46.2642,46.2822,48477.0815
2010-06-02 10:50:00,77.05,77.12,76.82,76.98,66825.39626938729,46.2822,46.3243,46.1441,46.2402,66825.3963
2010-06-02 10:55:00,76.98,77.19,76.87,77.04,54315.18167917438,46.2402,46.3663,46.1741,46.2762,54315.1817
2010-06-02 11:00:00,77.05,77.22,77.04,77.16,70682.71243470293,46.2822,46.3843,46.2762,46.3483,70682.7124
2010-06-02 11:05:00,77.17,77.26,77.09,77.16,93305.35048533794,46.3543,46.4084,46.3063,46.3483,93305.3505
2010-06-02 11:10:00,77.16,77.33,77.1,77.1,67972.1659401568,46.3483,46.4504,46.3123,46.3123,67972.1659
2010-06-02 11:15:00,77.12,77.19,76.98,77.03,85590.71815470664,46.3243,46.3663,46.2402,46.2702,85590.7182
2010-06-02 11:20:00,77.02,77.32,77.0,77.28,78084.5894005789,46.2642,46.4444,46.2522,46.4204,78084.5894
2010-06-02 11:25:00,77.28,77.32,77.07,77.14,97475.42201540893,46.4204,46.4444,46.2942,46.3363,97475.422
2010-06-02 11:30:00,77.14,77.22,77.07,77.1,60674.54076253261,46.3363,46.3843,46.2942,46.3123,60674.5408
2010-06-02 11:35:00,77.08,77.34,77.07,77.3,44307.01000700405,46.3002,46.4564,46.2942,46.4324,44307.01
2010-06-02 11:40:00,77.3,77.54,77.3,77.5,65782.87838686955,46.4324,46.5766,46.4324,46.5525,65782.8784
2010-06-02 11:45:00,77.5,77.68,77.44,77.68,84235.44490743359,46.5525,46.6607,46.5165,46.6607,84235.4449
2010-06-02 11:50:00,77.67,77.91,77.63,77.83,76625.06436505406,46.6546,46.7988,46.6306,46.7508,76625.0644
2010-06-02 11:55:00,77.83,78.01,77.76,77.98,62446.82116281277,46.7508,46.8589,46.7087,46.8409,62446.8212
2010-06-02 12:00:00,77.97,78.15,77.97,78.09,64010.59798658938,46.8349,46.943,46.8349,46.9069,64010.598
2010-06-02 12:05:00,78.09,78.15,78.0,78.01,53064.16022015309,46.9069,46.943,46.8529,46.8589,53064.1602
2010-06-02 12:10:00,78.0,78.01,77.7,77.7,66408.38911638019,46.8529,46.8589,46.6727,46.6727,66408.3891
2010-06-02 12:15:00,77.7,77.71,77.54,77.57,49623.851207844535,46.6727,46.6787,46.5766,46.5946,49623.8512
2010-06-02 12:20:00,77.57,77.64,77.5,77.5,114676.96707695168,46.5946,46.6366,46.5525,46.5525,114676.9671
2010-06-02 12:25:00,77.53,77.57,77.29,77.32,120932.07437205812,46.5706,46.5946,46.4264,46.4444,120932.0744
2010-06-02 12:30:00,77.32,77.37,77.27,77.35,61717.05864505035,46.4444,46.4744,46.4144,46.4624,61717.0586
2010-06-02 12:35:00,77.34,77.4,77.23,77.24,50040.85836085164,46.4564,46.4925,46.3904,46.3964,50040.8584
2010-06-02 12:40:00,77.25,77.26,77.18,77.24,90073.54504953294,46.4024,46.4084,46.3603,46.3964,90073.545
2010-06-02 12:45:00,77.26,77.45,77.21,77.44,61195.79970379148,46.4084,46.5225,46.3783,46.5165,61195.7997
2010-06-02 12:50:00,77.44,77.49,77.33,77.43,35758.363370358566,46.5165,46.5465,46.4504,46.5105,35758.3634
2010-06-02 12:55:00,77.43,77.43,77.28,77.32,57755.490691482926,46.5105,46.5105,46.4204,46.4444,57755.4907
2010-06-02 13:00:00,77.32,77.41,77.23,77.39,130106.23173821424,46.4444,46.4985,46.3904,46.4865,130106.2317
2010-06-02 13:05:00,77.41,77.5,77.39,77.47,38364.65807665292,46.4985,46.5525,46.4865,46.5345,38364.6581
2010-06-02 13:10:00,77.46,77.48,77.33,77.36,55983.21029120277,46.5285,46.5405,46.4504,46.4684,55983.2103
2010-06-02 13:15:00,77.35,77.38,77.29,77.35,51291.87981987293,46.4624,46.4805,46.4264,46.4624,51291.8798
2010-06-02 13:20:00,77.34,77.47,77.29,77.38,35654.11158210679,46.4564,46.5345,46.4264,46.4805,35654.1116
2010-06-02 13:25:00,77.38,77.42,77.27,77.31,49936.60657259986,46.4805,46.5045,46.4144,46.4384,49936.6066
2010-06-02 13:30:00,77.31,77.38,77.29,77.34,40345.44205343663,46.4384,46.4805,46.4264,46.4564,40345.4421
2010-06-02 13:35:00,77.33,77.41,77.31,77.4,59527.77109176309,46.4504,46.4985,46.4384,46.4925,59527.7711
2010-06-02 13:40:00,77.4,77.47,77.31,77.4,23873.6595096563,46.4925,46.5345,46.4384,46.4925,23873.6595
2010-06-02 13:45:00,77.41,77.55,77.37,77.37,42638.981394975664,46.4985,46.5826,46.4744,46.4744,42638.9814
2010-06-02 13:50:00,77.38,77.46,77.34,77.39,26479.954215950656,46.4805,46.5285,46.4564,46.4865,26479.9542
2010-06-02 13:55:00,77.39,77.4,77.2,77.26,38260.40628840114,46.4865,46.4925,46.3723,46.4084,38260.4063
2010-06-02 14:00:00,77.26,77.26,77.05,77.12,42117.72245371679,46.4084,46.4084,46.2822,46.3243,42117.7225
2010-06-02 14:05:00,77.12,77.17,77.08,77.16,75478.29469428454,46.3243,46.3543,46.3002,46.3483,75478.2947
2010-06-02 14:10:00,77.16,77.16,77.05,77.09,35654.11158210679,46.3483,46.3483,46.2822,46.3063,35654.1116
2010-06-02 14:15:00,77.1,77.15,76.91,76.91,50040.85836085164,46.3123,46.3423,46.1981,46.1981,50040.8584
2010-06-02 14:20:00,76.91,76.97,76.81,76.88,65365.87123386245,46.1981,46.2342,46.1381,46.1801,65365.8712
2010-06-02 14:25:00,76.88,76.96,76.8,76.92,138967.63373961506,46.1801,46.2282,46.1321,46.2041,138967.6337
2010-06-02 14:30:00,76.93,77.16,76.91,77.1,45141.02431301824,46.2101,46.3483,46.1981,46.3123,45141.0243
2010-06-02 14:35:00,77.1,77.32,77.1,77.31,39407.175959170665,46.3123,46.4444,46.3123,46.4384,39407.176
2010-06-02 14:40:00,77.32,77.63,77.32,77.63,60257.53360952551,46.4444,46.6306,46.4444,46.6306,60257.5336
2010-06-02 14:45:00,77.63,77.72,77.57,77.66,46183.54219553599,46.6306,46.6847,46.5946,46.6486,46183.5422
2010-06-02 14:50:00,77.64,77.79,77.5,77.57,112487.6795236644,46.6366,46.7267,46.5525,46.5946,112487.6795
2010-06-02 14:55:00,77.58,77.7,77.53,77.56,63385.08725707874,46.6006,46.6727,46.5706,46.5886,63385.0873
2010-06-02 15:00:00,77.56,77.75,77.53,77.68,67867.91415190503,46.5886,46.7027,46.5706,46.6607,67867.9142
2010-06-02 15:05:00,77.69,77.89,77.6,77.78,85382.2145782031,46.6667,46.7868,46.6126,46.7207,85382.2146
2010-06-02 15:10:00,77.77,78.03,77.74,78.02,74018.7696587597,46.7147,46.8709,46.6967,46.8649,74018.7697
2010-06-02 15:15:00,78.03,78.06,77.82,78.02,74644.28038827036,46.8709,46.8889,46.7448,46.8649,74644.2804
2010-06-02 15:20:00,78.0,78.09,77.95,77.97,43472.99570098986,46.8529,46.9069,46.8228,46.8349,43472.9957
2010-06-02 15:25:00,78.0,78.04,77.86,77.94,118430.03145401554,46.8529,46.8769,46.7688,46.8168,118430.0315
2010-06-02 15:30:00,77.95,78.0,77.89,77.98,173683.4792274559,46.8228,46.8529,46.7868,46.8409,173683.4792
2010-06-02 15:35:00,77.99,78.11,77.95,78.09,97892.429168416,46.8469,46.9189,46.8228,46.9069,97892.4292
2010-06-02 15:40:00,78.08,78.16,78.07,78.15,65574.37481036599,46.9009,46.949,46.8949,46.943,65574.3748
2010-06-02 15:45:00,78.14,78.15,77.89,78.02,155335.1644951436,46.937,46.943,46.7868,46.8649,155335.1645
2010-06-02 15:50:00,78.02,78.36,78.0,78.33,366028.02855197934,46.8649,47.0691,46.8529,47.0511,366028.0286
2010-06-02 15:55:00,78.32,78.59,78.31,78.5,408250.00279394793,47.0451,47.2073,47.0391,47.1532,408250.0028
2010-06-03 09:30:00,78.6,78.68,78.25,78.37,131044.49783248022,47.2133,47.2613,47.003,47.0751,131044.4978
2010-06-03 09:35:00,78.38,78.52,78.08,78.27,182232.12586410137,47.0811,47.1652,46.9009,47.0151,182232.1259
2010-06-03 09:40:00,78.27,78.51,78.14,78.36,185151.17593515103,47.0151,47.1592,46.937,47.0691,185151.1759
2010-06-03 09:45:00,78.36,78.62,78.27,78.52,65678.62659861778,47.0691,47.2253,47.0151,47.1652,65678.6266
2010-06-03 09:50:00,78.54,78.66,78.33,78.49,45036.77252476647,47.1772,47.2493,47.0511,47.1472,45036.7725
2010-06-03 09:55:00,78.46,78.66,78.38,78.65,44411.26179525583,47.1292,47.2493,47.0811,47.2433,44411.2618
2010-06-03 10:00:00,78.64,78.66,78.43,78.45,64740.36050435181,47.2373,47.2493,47.1112,47.1232,64740.3605
2010-06-03 10:05:00,78.48,78.51,78.38,78.44,79231.35907134842,47.1412,47.1592,47.0811,47.1172,79231.3591
2010-06-03 10:10:00,78.44,78.45,78.27,78.32,89969.29326128117,47.1172,47.1232,47.0151,47.0451,89969.2933
2010-06-03 10:15:00,78.3,78.42,78.14,78.15,67346.65521064616,47.0331,47.1052,46.937,46.943,67346.6552
2010-06-03 10:20:00,78.18,78.3,77.84,77.88,81107.89125988036,46.961,47.0331,46.7568,46.7808,81107.8913
2010-06-03 10:25:00,77.88,78.04,77.84,77.84,75999.55363554342,46.7808,46.8769,46.7568,46.7568,75999.5536
2010-06-03 10:30:00,77.88,78.13,77.68,78.07,71620.9785289689,46.7808,46.931,46.6607,46.8949,71620.9785
2010-06-03 10:35:00,78.07,78.11,77.62,77.65,41804.96708896147,46.8949,46.9189,46.6246,46.6426,41804.9671
2010-06-03 10:40:00,77.65,77.73,77.42,77.42,108526.11157009698,46.6426,46.6907,46.5045,46.5045,108526.1116
2010-06-03 10:45:00,77.42,77.64,77.41,77.51,115302.47780646232,46.5045,46.6366,46.4985,46.5585,115302.4778
2010-06-03 10:50:00,77.5,77.54,77.45,77.5,75374.04290603277,46.5525,46.5766,46.5225,46.5525,75374.0429
2010-06-03 10:55:00,77.5,77.67,77.5,77.65,70265.70528169583,46.5525,46.6546,46.5525,46.6426,70265.7053
2010-06-03 11:00:00,77.64,77.99,77.63,77.75,229145.43057739976,46.6366,46.8469,46.6306,46.7027,229145.4306
2010-06-03 11:05:00,77.78,78.06,77.73,78.04,95390.38625037344,46.7207,46.8889,46.6907,46.8769,95390.3863
2010-06-03 11:10:00,78.03,78.11,77.91,77.95,71308.22316421357,46.8709,46.9189,46.7988,46.8228,71308.2232
2010-06-03 11:15:00,77.97,77.97,77.8,77.84,40136.93847693308,46.8349,46.8349,46.7327,46.7568,40136.9385
2010-06-03 11:20:00,77.87,78.02,77.63,77.67,69744.44634043696,46.7748,46.8649,46.6306,46.6546,69744.4463
2010-06-03 11:25:00,77.67,77.81,77.57,77.66,38051.9027118976,46.6546,46.7387,46.5946,46.6486,38051.9027
2010-06-03 11:30:00,77.68,77.79,77.5,77.78,33881.83118182663,46.6607,46.7267,46.5525,46.7207,33881.8312
2010-06-03 11:35:00,77.76,78.05,77.76,77.97,32005.29899329469,46.7087,46.8829,46.7087,46.8349,32005.299
2010-06-03 11:40:00,77.96,77.98,77.73,77.97,35758.363370358566,46.8288,46.8409,46.6907,46.8349,35758.3634
2010-06-03 11:45:00,77.97,78.03,77.74,77.8,40345.44205343663,46.8349,46.8709,46.6967,46.7327,40345.4421
2010-06-03 11:50:00,77.86,77.91,77.76,77.87,24811.925603922267,46.7688,46.7988,46.7087,46.7748,24811.9256
2010-06-03 11:55:00,77.84,77.88,77.72,77.87,17931.30757930517,46.7568,46.7808,46.6847,46.7748,17931.3076
2010-06-03 12:00:00,77.88,77.94,77.72,77.72,31901.04720504292,46.7808,46.8168,46.6847,46.6847,31901.0472
2010-06-03 12:05:00,77.73,77.74,77.57,77.63,48164.3261723197,46.6907,46.6967,46.5946,46.6306,48164.3262
2010-06-03 12:10:00,77.61,77.65,77.51,77.56,66512.64090463196,46.6186,46.6426,46.5585,46.5886,66512.6409
2010-06-03 12:15:00,77.55,77.6,77.36,77.56,54836.44062043325,46.5826,46.6126,46.4684,46.5886,54836.4406
2010-06-03 12:20:00,77.55,77.56,77.14,77.16,60987.29612728793,46.5826,46.5886,46.3363,46.3483,60987.2961
2010-06-03 12:25:00,77.16,77.2,76.93,77.2,69431.69097568165,46.3483,46.3723,46.2101,46.3723,69431.691
2010-06-03 12:30:00,77.2,77.25,76.94,77.11,37530.64377063872,46.3723,46.4024,46.2162,46.3183,37530.6438
2010-06-03 12:35:00,77.09,77.5,77.09,77.46,37426.39198238695,46.3063,46.5525,46.3063,46.5285,37426.392
2010-06-03 12:40:00,77.47,77.53,77.39,77.53,32526.557934553563,46.5345,46.5706,46.4865,46.5706,32526.5579
2010-06-03 12:45:00,77.54,77.59,77.44,77.49,80899.38768337682,46.5766,46.6066,46.5165,46.5465,80899.3877
2010-06-03 12:50:00,77.47,77.56,77.33,77.33,55357.69956169212,46.5345,46.5886,46.4504,46.4504,55357.6996
2010-06-03 12:55:00,77.34,77.5,77.3,77.5,56295.96565595809,46.4564,46.5525,46.4324,46.5525,56295.9657
2010-06-03 13:00:00,77.51,77.6,77.43,77.6,22935.39341539033,46.5585,46.6126,46.5105,46.6126,22935.3934
2010-06-03 13:05:00,77.6,77.74,77.55,77.69,16054.775390773231,46.6126,46.6967,46.5826,46.6667,16054.7754
2010-06-03 13:10:00,77.69,77.78,77.65,77.67,16993.0414850392,46.6667,46.7207,46.6426,46.6546,16993.0415
2010-06-03 13:15:00,77.71,77.79,77.68,77.68,15220.76108475904,46.6787,46.7267,46.6607,46.6607,15220.7611
2010-06-03 13:20:00,77.68,77.9,77.67,77.88,28564.98998098614,46.6607,46.7928,46.6546,46.7808,28564.99
2010-06-03 13:25:00,77.89,77.97,77.76,77.97,53898.17452616728,46.7868,46.8349,46.7087,46.8349,53898.1745
2010-06-03 13:30:00,77.97,78.14,77.96,78.03,43577.24748924163,46.8349,46.937,46.8288,46.8709,43577.2475
2010-06-03 13:35:00,78.03,78.23,78.0,78.21,59006.51215050422,46.8709,46.991,46.8529,46.979,59006.5122
2010-06-03 13:40:00,78.24,78.49,78.2,78.49,54002.426314419055,46.997,47.1472,46.973,47.1472,54002.4263
2010-06-03 13:45:00,78.51,78.58,78.44,78.55,41387.95993595437,47.1592,47.2013,47.1172,47.1832,41387.9599
2010-06-03 13:50:00,78.5,78.51,78.26,78.29,20016.34334434065,47.1532,47.1592,47.009,47.0271,20016.3433
2010-06-03 13:55:00,78.3,78.32,78.08,78.11,24394.91845091517,47.0331,47.0451,46.9009,46.9189,24394.9185
2010-06-03 14:00:00,78.09,78.23,78.01,78.01,28252.234616230817,46.9069,46.991,46.8589,46.8589,28252.2346
2010-06-03 14:05:00,78.02,78.13,77.85,78.13,85173.71100169956,46.8649,46.931,46.7628,46.931,85173.711
2010-06-03 14:10:00,78.14,78.91,78.12,78.67,213194.9069748783,46.937,47.3995,46.925,47.2553,213194.907
2010-06-03 14:15:00,78.69,78.98,78.66,78.94,158358.46635444506,47.2673,47.4415,47.2493,47.4175,158358.4664
2010-06-03 14:20:00,78.94,79.32,78.8,79.15,205897.2817972541,47.4175,47.6458,47.3334,47.5437,205897.2818
2010-06-03 14:25:00,79.16,79.86,79.06,79.64,364255.7481516992,47.5497,47.9701,47.4896,47.838,364255.7482
2010-06-03 14:30:00,79.61,79.85,79.44,79.54,193908.32614830008,47.82,47.9641,47.7178,47.7779,193908.3261
2010-06-03 14:35:00,79.54,80.02,79.39,79.77,161694.52357850183,47.7779,48.0662,47.6878,47.9161,161694.5236
2010-06-03 14:40:00,79.78,79.8,79.61,79.72,91116.06293205069,47.9221,47.9341,47.82,47.886,91116.0629
2010-06-03 14:45:00,79.71,79.75,79.53,79.66,68910.43203442277,47.88,47.9041,47.7719,47.85,68910.432
2010-06-03 14:50:00,79.66,79.81,79.63,79.78,100811.47923946568,47.85,47.9401,47.832,47.9221,100811.4792
2010-06-03 14:55:00,79.77,79.85,79.63,79.85,174308.9899569665,47.9161,47.9641,47.832,47.9641,174308.99
2010-06-03 15:00:00,79.78,79.88,79.76,79.78,193178.56363053765,47.9221,47.9821,47.9101,47.9221,193178.5636
2010-06-03 15:05:00,79.77,79.77,79.53,79.55,167011.36477934232,47.9161,47.9161,47.7719,47.7839,167011.3648
2010-06-03 15:10:00,79.54,79.54,79.33,79.38,141156.92129290232,47.7779,47.7779,47.6518,47.6818,141156.9213
2010-06-03 15:15:00,79.36,79.38,78.97,79.13,86633.23603722439,47.6698,47.6818,47.4355,47.5316,86633.236
2010-06-03 15:20:00,79.12,79.24,79.03,79.18,88822.52359051166,47.5256,47.5977,47.4716,47.5617,88822.5236
2010-06-03 15:25:00,79.19,79.43,79.18,79.4,176081.27035724669,47.5677,47.7118,47.5617,47.6938,176081.2704
2010-06-03 15:30:00,79.42,79.43,79.26,79.27,104773.04719303313,47.7058,47.7118,47.6097,47.6157,104773.0472
2010-06-03 15:35:00,79.27,79.52,79.23,79.5,161173.26463724297,47.6157,47.7659,47.5917,47.7539,161173.2646
2010-06-03 15:40:00,79.5,79.65,79.47,79.61,129272.21743220004,47.7539,47.844,47.7359,47.82,129272.2174
2010-06-03 15:45:00,79.62,79.62,79.36,79.36,196618.87264284625,47.826,47.826,47.6698,47.6698,196618.8726
2010-06-03 15:50:00,79.36,79.46,79.3,79.42,192344.54932452348,47.6698,47.7299,47.6338,47.7058,192344.5493
2010-06-03 15:55:00,79.41,79.59,79.4,79.52,260212.4634764285,47.6998,47.8079,47.6938,47.7659,260212.4635
2010-06-04 09:30:00,77.49,77.7,77.36,77.45,119576.80112478504,46.5465,46.6727,46.4684,46.5225,119576.8011
2010-06-04 09:35:00,77.48,77.89,77.46,77.73,142095.1873871683,46.5405,46.7868,46.5285,46.6907,142095.1874
2010-06-04 09:40:00,77.73,77.92,77.7,77.79,209129.0872330591,46.6907,46.8048,46.6727,46.7267,209129.0872
2010-06-04 09:45:00,77.79,77.88,77.43,77.86,174308.9899569665,46.7267,46.7808,46.5105,46.7688,174308.99
2010-06-04 09:50:00,77.84,78.18,77.69,78.01,118534.28324226732,46.7568,46.961,46.6667,46.8589,118534.2832
2010-06-04 09:55:00,78.01,78.21,77.91,78.07,104564.54361652955,46.8589,46.979,46.7988,46.8949,104564.5436
2010-06-04 10:00:00,78.07,78.19,77.9,77.95,135110.3175742994,46.8949,46.967,46.7928,46.8228,135110.3176
2010-06-04 10:05:00,78.0,78.08,77.62,77.89,126978.67809066102,46.8529,46.9009,46.6246,46.7868,126978.6781
2010-06-04 10:10:00,77.89,78.24,77.84,78.16,76208.05721204697,46.7868,46.997,46.7568,46.949,76208.0572
2010-06-04 10:15:00,78.16,78.24,77.97,78.22,115093.97422995877,46.949,46.997,46.8349,46.985,115093.9742
2010-06-04 10:20:00,78.21,78.44,78.16,78.32,128646.7067026894,46.979,47.1172,46.949,47.0451,128646.7067
2010-06-04 10:25:00,78.3,78.33,78.1,78.12,165656.09153206926,47.0331,47.0511,46.9129,46.925,165656.0915
2010-06-04 10:30:00,78.11,78.23,77.98,78.16,69952.94991694052,46.9189,46.991,46.8409,46.949,69952.9499
2010-06-04 10:35:00,78.14,78.35,78.06,78.24,89656.53789652584,46.937,47.0631,46.8889,46.997,89656.5379
2010-06-04 10:40:00,78.23,78.38,78.15,78.15,60361.78539777728,46.991,47.0811,46.943,46.943,60361.7854
2010-06-04 10:45:00,78.15,78.18,77.98,78.04,98517.93989792666,46.943,46.961,46.8409,46.8769,98517.9399
2010-06-04 10:50:00,78.03,78.03,77.78,77.85,106962.33474632035,46.8709,46.8709,46.7207,46.7628,106962.3347
2010-06-04 10:55:00,77.86,77.97,77.73,77.74,58798.00857400067,46.7688,46.8349,46.6907,46.6967,58798.0086
2010-06-04 11:00:00,77.73,77.78,77.66,77.7,54523.68525567793,46.6907,46.7207,46.6486,46.6727,54523.6853
2010-06-04 11:05:00,77.71,77.79,77.59,77.72,80065.37337736262,46.6787,46.7267,46.6066,46.6847,80065.3734
2010-06-04 11:10:00,77.72,77.72,77.53,77.59,57859.74247973471,46.6847,46.6847,46.5706,46.6066,57859.7425
2010-06-04 11:15:00,77.6,77.66,77.36,77.36,279603.2960912585,46.6126,46.6486,46.4684,46.4684,279603.2961
2010-06-04 11:20:00,77.37,77.4,77.14,77.14,132191.26750324972,46.4744,46.4925,46.3363,46.3363,132191.2675
2010-06-04 11:25:00,77.15,77.28,77.04,77.04,69223.18739917809,46.3423,46.4204,46.2762,46.2762,69223.1874
2010-06-04 11:30:00,77.05,77.42,77.0,77.36,85694.96994295843,46.2822,46.5045,46.2522,46.4684,85694.9699
2010-06-04 11:35:00,77.35,77.51,77.21,77.45,119055.54218352618,46.4624,46.5585,46.3783,46.5225,119055.5422
2010-06-04 11:40:00,77.43,77.5,77.26,77.26,47226.06007805373,46.5105,46.5525,46.4084,46.4084,47226.0601
2010-06-04 11:45:00,77.29,77.5,77.27,77.45,29294.75249874856,46.4264,46.5525,46.4144,46.5225,29294.7525
2010-06-04 11:50:00,77.46,77.53,77.39,77.49,62759.57652756809,46.5285,46.5706,46.4865,46.5465,62759.5765
2010-06-04 11:55:00,77.48,77.53,77.3,77.31,54419.43346742616,46.5405,46.5706,46.4324,46.4384,54419.4335
2010-06-04 12:00:00,77.31,77.31,76.74,76.8,130418.98710296958,46.4384,46.4384,46.096,46.1321,130418.9871
2010-06-04 12:05:00,76.81,76.82,76.46,76.7,151686.35190633152,46.1381,46.1441,45.9278,46.072,151686.3519
2010-06-04 12:10:00,76.69,76.88,76.64,76.78,111132.40627639134,46.066,46.1801,46.036,46.12,111132.4063
2010-06-04 12:15:00,76.78,76.81,76.58,76.61,113008.93846492328,46.12,46.1381,45.9999,46.0179,113008.9385
2010-06-04 12:20:00,76.61,76.76,76.6,76.74,30858.529322525173,46.0179,46.108,46.0119,46.096,30858.5293
2010-06-04 12:25:00,76.76,76.8,76.62,76.63,52855.65664364954,46.108,46.1321,46.0239,46.0299,52855.6566
2010-06-04 12:30:00,76.64,76.73,76.57,76.63,55670.45492644744,46.036,46.09,45.9939,46.0299,55670.4549
2010-06-04 12:35:00,76.6,76.79,76.6,76.66,43994.25464224873,46.0119,46.1261,46.0119,46.048,43994.2546
2010-06-04 12:40:00,76.66,76.68,76.49,76.58,46496.297560291314,46.048,46.06,45.9458,45.9999,46496.2976
2010-06-04 12:45:00,76.57,76.66,76.56,76.6,41283.7081477026,45.9939,46.048,45.9879,46.0119,41283.7081
2010-06-04 12:50:00,76.61,76.78,76.58,76.77,66721.14448113552,46.0179,46.12,45.9999,46.114,66721.1445
2010-06-04 12:55:00,76.74,76.8,76.62,76.74,91324.56650855424,46.096,46.1321,46.0239,46.096,91324.5665
2010-06-04 13:00:00,76.75,76.79,76.59,76.64,37843.39913539405,46.102,46.1261,46.0059,46.036,37843.3991
2010-06-04 13:05:00,76.63,76.66,76.5,76.62,65053.115869107125,46.0299,46.048,45.9519,46.0239,65053.1159
2010-06-04 13:10:00,76.61,76.66,76.37,76.39,41387.95993595437,46.0179,46.048,45.8738,45.8858,41387.9599
2010-06-04 13:15:00,76.38,76.38,76.14,76.16,72037.985681976,45.8798,45.8798,45.7356,45.7476,72037.9857
2010-06-04 13:20:00,76.16,76.16,75.91,76.01,113321.6938296786,45.7476,45.7476,45.5975,45.6575,113321.6938
2010-06-04 13:25:00,76.02,76.32,76.01,76.23,55149.19598518857,45.6635,45.8437,45.6575,45.7897,55149.196
2010-06-04 13:30:00,76.22,76.27,76.1,76.17,44619.76537175937,45.7837,45.8137,45.7116,45.7536,44619.7654
2010-06-04 13:35:00,76.18,76.24,75.88,75.88,60049.03003302196,45.7596,45.7957,45.5794,45.5794,60049.03
2010-06-04 13:40:00,75.88,76.14,75.78,76.13,89969.29326128117,45.5794,45.7356,45.5194,45.7296,89969.2933
2010-06-04 13:45:00,76.13,76.22,76.03,76.22,47747.3190193126,45.7296,45.7837,45.6695,45.7837,47747.319
2010-06-04 13:50:00,76.21,76.31,76.07,76.07,70369.95706994762,45.7777,45.8377,45.6936,45.6936,70369.9571
2010-06-04 13:55:00,76.07,76.12,75.99,76.05,35549.859793855016,45.6936,45.7236,45.6455,45.6816,35549.8598
2010-06-04 14:00:00,76.06,76.17,75.97,76.06,63176.58368057519,45.6876,45.7536,45.6335,45.6876,63176.5837
2010-06-04 14:05:00,76.06,76.14,75.99,76.05,77771.83403582359,45.6876,45.7356,45.6455,45.6816,77771.834
2010-06-04 14:10:00,76.05,76.11,75.97,76.09,40866.7009946955,45.6816,45.7176,45.6335,45.7056,40866.701
2010-06-04 14:15:00,76.09,76.09,75.92,75.97,38677.41344140824,45.7056,45.7056,45.6035,45.6335,38677.4134
2010-06-04 14:20:00,75.95,76.13,75.91,76.09,66095.63375162486,45.6215,45.7296,45.5975,45.7056,66095.6338
2010-06-04 14:25:00,76.05,76.07,75.72,75.83,58276.7496327418,45.6816,45.6936,45.4833,45.5494,58276.7496
2010-06-04 14:30:00,75.81,75.98,75.74,75.86,36383.87409986921,45.5374,45.6395,45.4953,45.5674,36383.8741
2010-06-04 14:35:00,75.85,75.86,75.62,75.68,70682.71243470293,45.5614,45.5674,45.4233,45.4593,70682.7124
2010-06-04 14:40:00,75.65,75.86,75.62,75.82,43368.743912738086,45.4413,45.5674,45.4233,45.5434,43368.7439
2010-06-04 14:45:00,75.84,75.89,75.35,75.37,106858.0829580686,45.5554,45.5854,45.2611,45.2731,106858.083
2010-06-04 14:50:00,75.36,75.44,75.07,75.36,105711.31328729908,45.2671,45.3151,45.0929,45.2671,105711.3133
2010-06-04 14:55:00,75.37,75.38,75.11,75.17,78084.5894005789,45.2731,45.2791,45.1169,45.153,78084.5894
2010-06-04 15:00:00,75.17,75.65,75.17,75.63,89031.0271670152,45.153,45.4413,45.153,45.4293,89031.0272
2010-06-04 15:05:00,75.62,75.63,75.38,75.51,115719.4849594694,45.4233,45.4293,45.2791,45.3572,115719.485
2010-06-04 15:10:00,75.51,75.69,75.49,75.62,61717.05864505035,45.3572,45.4653,45.3452,45.4233,61717.0586
2010-06-04 15:15:00,75.62,75.66,75.36,75.53,89760.78968477761,45.4233,45.4473,45.2671,45.3692,89760.7897
2010-06-04 15:20:00,75.53,75.61,75.31,75.38,146265.25891723926,45.3692,45.4173,45.237,45.2791,146265.2589
2010-06-04 15:25:00,75.37,75.4,75.08,75.12,111549.41342939844,45.2731,45.2911,45.0989,45.1229,111549.4134
2010-06-04 15:30:00,75.12,75.25,74.91,75.03,150435.33044731023,45.1229,45.201,44.9968,45.0689,150435.3304
2010-06-04 15:35:00,75.03,75.31,75.01,75.1,221326.5464585167,45.0689,45.237,45.0568,45.1109,221326.5465
2010-06-04 15:40:00,75.1,75.12,74.43,74.71,213924.6694926408,45.1109,45.1229,44.7085,44.8766,213924.6695
2010-06-04 15:45:00,74.73,75.13,74.71,75.13,233524.0056839743,44.8887,45.1289,44.8766,45.1289,233524.0057
2010-06-04 15:50:00,75.12,75.14,74.72,74.88,281792.5836445457,45.1229,45.1349,44.8826,44.9788,281792.5836
2010-06-04 15:55:00,74.88,75.93,74.82,75.23,590377.8768697975,44.9788,45.6095,44.9427,45.189,590377.8769
2010-06-07 09:30:00,75.59,76.09,75.29,75.84,108004.85262883813,45.4052,45.7056,45.225,45.5554,108004.8526
2010-06-07 09:35:00,75.85,76.14,75.48,75.62,95598.88982687696,45.5614,45.7356,45.3392,45.4233,95598.8898
2010-06-07 09:40:00,75.62,75.7,75.42,75.46,96432.90413289116,45.4233,45.4713,45.3031,45.3272,96432.9041
2010-06-07 09:45:00,75.46,75.73,75.38,75.7,103834.78109876714,45.3272,45.4893,45.2791,45.4713,103834.7811
2010-06-07 09:50:00,75.67,76.01,75.62,76.01,78397.34476533423,45.4533,45.6575,45.4233,45.6575,78397.3448
2010-06-07 09:55:00,76.01,76.35,76.01,76.2,60361.78539777728,45.6575,45.8618,45.6575,45.7717,60361.7854
2010-06-07 10:00:00,76.18,76.32,76.09,76.24,38573.16165315647,45.7596,45.8437,45.7056,45.7957,38573.1617
2010-06-07 10:05:00,76.2,76.31,76.05,76.17,47643.06723106083,45.7717,45.8377,45.6816,45.7536,47643.0672
2010-06-07 10:10:00,76.14,76.41,76.06,76.29,92054.32902631666,45.7356,45.8978,45.6876,45.8257,92054.329
2010-06-07 10:15:00,76.32,76.36,76.07,76.21,44411.26179525583,45.8437,45.8678,45.6936,45.7777,44411.2618
2010-06-07 10:20:00,76.21,76.25,76.05,76.25,48789.83690183034,45.7777,45.8017,45.6816,45.8017,48789.8369
2010-06-07 10:25:00,76.27,76.31,76.05,76.18,38051.9027118976,45.8137,45.8377,45.6816,45.7596,38051.9027
2010-06-07 10:30:00,76.17,76.21,75.96,75.99,46079.29040728421,45.7536,45.7777,45.6275,45.6455,46079.2904
2010-06-07 10:35:00,76.0,76.1,75.86,75.99,55149.19598518857,45.6515,45.7116,45.5674,45.6455,55149.196
2010-06-07 10:40:00,76.0,76.16,75.82,75.89,47121.80828980196,45.6515,45.7476,45.5434,45.5854,47121.8083
2010-06-07 10:45:00,75.84,76.03,75.71,76.03,40866.7009946955,45.5554,45.6695,45.4773,45.6695,40866.701
2010-06-07 10:50:00,76.04,76.15,75.67,75.78,76416.56078855052,45.6755,45.7416,45.4533,45.5194,76416.5608
2010-06-07 10:55:00,75.77,75.77,75.4,75.52,84131.19311918181,45.5134,45.5134,45.2911,45.3632,84131.1931
2010-06-07 11:00:00,75.52,76.02,75.51,76.0,109568.62945261472,45.3632,45.6635,45.3572,45.6515,109568.6295
2010-06-07 11:05:00,76.0,76.19,75.88,76.11,64740.36050435181,45.6515,45.7656,45.5794,45.7176,64740.3605
2010-06-07 11:10:00,76.11,76.11,75.84,75.84,74227.27323526326,45.7176,45.7176,45.5554,45.5554,74227.2732
2010-06-07 11:15:00,75.82,76.09,75.71,75.98,84131.19311918181,45.5434,45.7056,45.4773,45.6395,84131.1931
2010-06-07 11:20:00,76.01,76.18,75.9,76.01,88926.77537876343,45.6575,45.7596,45.5914,45.6575,88926.7754
2010-06-07 11:25:00,76.02,76.32,75.98,76.23,63697.84262183406,45.6635,45.8437,45.6395,45.7897,63697.8426
2010-06-07 11:30:00,76.23,76.32,76.09,76.25,37217.8884058834,45.7897,45.8437,45.7056,45.8017,37217.8884
2010-06-07 11:35:00,76.28,76.56,76.28,76.42,46392.045772039535,45.8197,45.9879,45.8197,45.9038,46392.0458
2010-06-07 11:40:00,76.39,76.71,76.37,76.69,66199.88553987665,45.8858,46.078,45.8738,46.066,66199.8855
2010-06-07 11:45:00,76.69,76.73,76.5,76.56,66512.64090463196,46.066,46.09,45.9519,45.9879,66512.6409
2010-06-07 11:50:00,76.59,76.78,76.57,76.75,63489.33904533051,46.0059,46.12,45.9939,46.102,63489.339
2010-06-07 11:55:00,76.75,76.82,76.64,76.74,46704.80113679486,46.102,46.1441,46.036,46.096,46704.8011
2010-06-07 12:00:00,76.73,77.08,76.66,77.04,106753.83116981684,46.09,46.3002,46.048,46.2762,106753.8312
2010-06-07 12:05:00,77.03,77.14,76.97,77.05,48477.08153707502,46.2702,46.3363,46.2342,46.2822,48477.0815
2010-06-07 12:10:00,77.08,77.17,76.81,76.82,70265.70528169583,46.3002,46.3543,46.1381,46.1441,70265.7053
2010-06-07 12:15:00,76.79,76.87,76.65,76.79,51083.37624336938,46.1261,46.1741,46.042,46.1261,51083.3762
2010-06-07 12:20:00,76.77,76.89,76.74,76.8,40970.95278294728,46.114,46.1861,46.096,46.1321,40970.9528
2010-06-07 12:25:00,76.8,76.82,76.66,76.69,66408.38911638019,46.1321,46.1441,46.048,46.066,66408.3891
2010-06-07 12:30:00,76.71,76.88,76.69,76.83,51604.63518462825,46.078,46.1801,46.066,46.1501,51604.6352
2010-06-07 12:35:00,76.83,76.92,76.78,76.89,28877.745345741463,46.1501,46.2041,46.12,46.1861,28877.7453
2010-06-07 12:40:00,76.88,77.03,76.82,76.89,60466.03718602906,46.1801,46.2702,46.1441,46.1861,60466.0372
2010-06-07 12:45:00,76.87,76.93,76.72,76.91,59736.27466826664,46.1741,46.2101,46.084,46.1981,59736.2747
2010-06-07 12:50:00,76.89,77.03,76.89,77.01,43681.49927749341,46.1861,46.2702,46.1861,46.2582,43681.4993
2010-06-07 12:55:00,77.0,77.03,76.86,76.91,39407.175959170665,46.2522,46.2702,46.1681,46.1981,39407.176
2010-06-07 13:00:00,76.92,76.97,76.8,76.88,36592.37767637276,46.2041,46.2342,46.1321,46.1801,36592.3777
2010-06-07 13:05:00,76.89,77.01,76.85,76.96,31275.53647553227,46.1861,46.2582,46.1621,46.2282,31275.5365
2010-06-07 13:10:00,76.96,77.02,76.87,76.87,17410.048638046297,46.2282,46.2642,46.1741,46.1741,17410.0486
2010-06-07 13:15:00,76.86,77.14,76.86,77.12,37843.39913539405,46.1681,46.3363,46.1681,46.3243,37843.3991
2010-06-07 13:20:00,77.12,77.12,76.94,76.94,29711.75965175566,46.3243,46.3243,46.2162,46.2162,29711.7597
2010-06-07 13:25:00,76.94,77.1,76.94,77.07,35758.363370358566,46.2162,46.3123,46.2162,46.2942,35758.3634
2010-06-07 13:30:00,77.06,77.1,76.97,76.97,25958.695274691785,46.2882,46.3123,46.2342,46.2342,25958.6953
2010-06-07 13:35:00,76.99,77.05,76.9,76.93,44619.76537175937,46.2462,46.2822,46.1921,46.2101,44619.7654
2010-06-07 13:40:00,76.93,76.93,76.79,76.8,59423.51930351132,46.2101,46.2101,46.1261,46.1321,59423.5193
2010-06-07 13:45:00,76.8,76.85,76.68,76.72,44098.5064305005,46.1321,46.1621,46.06,46.084,44098.5064
2010-06-07 13:50:00,76.72,76.74,76.61,76.71,52751.40485539776,46.084,46.096,46.0179,46.078,52751.4049
2010-06-07 13:55:00,76.7,76.79,76.57,76.78,30858.529322525173,46.072,46.1261,45.9939,46.12,30858.5293
2010-06-07 14:00:00,76.77,76.79,76.65,76.7,55253.44777344035,46.114,46.1261,46.042,46.072,55253.4478
2010-06-07 14:05:00,76.69,76.73,76.58,76.71,40032.68668868131,46.066,46.09,45.9999,46.078,40032.6867
2010-06-07 14:10:00,76.69,76.79,76.63,76.66,62551.07295106454,46.066,46.1261,46.0299,46.048,62551.073
2010-06-07 14:15:00,76.68,76.69,76.54,76.59,31275.53647553227,46.06,46.066,45.9759,46.0059,31275.5365
2010-06-07 14:20:00,76.6,76.78,76.6,76.74,101853.99712198344,46.0119,46.12,46.0119,46.096,101853.9971
2010-06-07 14:25:00,76.74,76.9,76.73,76.8,48164.3261723197,46.096,46.1921,46.09,46.1321,48164.3262
2010-06-07 14:30:00,76.81,76.89,76.61,76.61,56608.72102071341,46.1381,46.1861,46.0179,46.0179,56608.721
2010-06-07 14:35:00,76.62,76.77,76.55,76.67,87258.74676673504,46.0239,46.114,45.9819,46.054,87258.7468
2010-06-07 14:40:00,76.65,76.71,76.53,76.62,59944.77824477019,46.042,46.078,45.9699,46.0239,59944.7782
2010-06-07 14:45:00,76.62,76.65,76.38,76.54,129897.72816171072,46.0239,46.042,45.8798,45.9759,129897.7282
2010-06-07 14:50:00,76.54,76.58,76.36,76.45,71412.47495246536,45.9759,45.9999,45.8678,45.9218,71412.475
2010-06-07 14:55:00,76.45,76.57,76.38,76.53,64844.612292603575,45.9218,45.9939,45.8798,45.9699,64844.6123
2010-06-07 15:00:00,76.53,76.74,76.53,76.66,70786.9642229547,45.9699,46.096,45.9699,46.048,70786.9642
2010-06-07 15:05:00,76.66,76.81,76.64,76.71,77042.07151806116,46.048,46.1381,46.036,46.078,77042.0715
2010-06-07 15:10:00,76.71,76.72,76.4,76.47,82358.91271890164,46.078,46.084,45.8918,45.9338,82358.9127
2010-06-07 15:15:00,76.46,76.53,76.11,76.13,84548.2002721889,45.9278,45.9699,45.7176,45.7296,84548.2003
2010-06-07 15:20:00,76.13,76.27,75.98,76.08,157003.193107172,45.7296,45.8137,45.6395,45.6996,157003.1931
2010-06-07 15:25:00,76.08,76.08,75.74,75.74,148871.5536235336,45.6996,45.6996,45.4953,45.4953,148871.5536
2010-06-07 15:30:00,75.74,76.01,75.7,76.01,151686.35190633152,45.4953,45.6575,45.4713,45.6575,151686.3519
2010-06-07 15:35:00,76.02,76.15,75.92,76.06,111653.6652176502,45.6635,45.7416,45.6035,45.6876,111653.6652
2010-06-07 15:40:00,76.06,76.14,75.62,75.76,181189.60798158363,45.6876,45.7356,45.4233,45.5074,181189.608
2010-06-07 15:45:00,75.75,75.86,75.64,75.67,178062.0543340304,45.5013,45.5674,45.4353,45.4533,178062.0543
2010-06-07 15:50:00,75.67,75.89,75.62,75.69,211631.1301511017,45.4533,45.5854,45.4233,45.4653,211631.1302
2010-06-07 15:55:00,75.69,75.72,75.47,75.55,279916.0514560138,45.4653,45.4833,45.3332,45.3812,279916.0515
2010-06-08 09:30:00,75.38,75.94,75.34,75.83,79439.86264785197,45.4939,45.8319,45.4698,45.7655,79439.8626
2010-06-08 09:35:00,75.83,76.09,75.75,75.85,47017.55650155018,45.7655,45.9224,45.7172,45.7776,47017.5565
2010-06-08 09:40:00,75.82,75.96,75.67,75.81,56817.22459721696,45.7595,45.844,45.669,45.7534,56817.2246
2010-06-08 09:45:00,75.8,75.8,75.35,75.48,77876.08582407536,45.7474,45.7474,45.4758,45.5543,77876.0858
2010-06-08 09:50:00,75.48,75.57,75.14,75.43,118430.03145401554,45.5543,45.6086,45.3491,45.5241,118430.0315
2010-06-08 09:55:00,75.44,75.6,75.28,75.42,118847.03860702264,45.5301,45.6267,45.4336,45.5181,118847.0386
2010-06-08 10:00:00,75.45,75.89,75.44,75.8,109464.37766436295,45.5362,45.8017,45.5301,45.7474,109464.3777
2010-06-08 10:05:00,75.8,76.14,75.78,76.14,55878.95850295099,45.7474,45.9526,45.7353,45.9526,55878.9585
2010-06-08 10:10:00,76.16,76.18,75.72,75.93,86633.23603722439,45.9647,45.9768,45.6991,45.8259,86633.236
2010-06-08 10:15:00,75.92,75.95,75.5,75.57,55983.21029120277,45.8198,45.8379,45.5664,45.6086,55983.2103
2010-06-08 10:20:00,75.56,75.91,75.51,75.7,44515.5135835076,45.6026,45.8138,45.5724,45.6871,44515.5136
2010-06-08 10:25:00,75.69,75.97,75.51,75.94,40970.95278294728,45.681,45.85,45.5724,45.8319,40970.9528
2010-06-08 10:30:00,75.96,76.04,75.62,75.62,97371.17022715714,45.844,45.8923,45.6388,45.6388,97371.1702
2010-06-08 10:35:00,75.68,75.72,75.49,75.5,55983.21029120277,45.675,45.6991,45.5603,45.5664,55983.2103
2010-06-08 10:40:00,75.46,75.46,75.06,75.13,58902.26036225245,45.5422,45.5422,45.3008,45.343,58902.2604
2010-06-08 10:45:00,75.13,75.16,74.91,75.14,75791.05005903987,45.343,45.3612,45.2103,45.3491,75791.0501
2010-06-08 10:50:00,75.14,75.45,74.98,75.28,62968.08010407164,45.3491,45.5362,45.2525,45.4336,62968.0801
2010-06-08 10:55:00,75.27,75.56,75.26,75.38,51083.37624336938,45.4275,45.6026,45.4215,45.4939,51083.3762
2010-06-08 11:00:00,75.38,75.48,75.22,75.46,70995.46779945826,45.4939,45.5543,45.3974,45.5422,70995.4678
2010-06-08 11:05:00,75.44,75.67,75.29,75.53,93096.8469088344,45.5301,45.669,45.4396,45.5845,93096.8469
2010-06-08 11:10:00,75.52,75.65,75.26,75.42,103313.52215750828,45.5784,45.6569,45.4215,45.5181,103313.5222
2010-06-08 11:15:00,75.38,75.97,75.36,75.94,78918.6037065931,45.4939,45.85,45.4819,45.8319,78918.6037
2010-06-08 11:20:00,75.94,76.47,75.94,76.32,112174.92415890908,45.8319,46.1518,45.8319,46.0612,112174.9242
2010-06-08 11:25:00,76.34,76.5,76.01,76.09,49623.851207844535,46.0733,46.1699,45.8742,45.9224,49623.8512
2010-06-08 11:30:00,76.1,76.41,76.09,76.38,41909.21887721324,45.9285,46.1156,45.9224,46.0975,41909.2189
2010-06-08 11:35:00,76.4,76.51,76.23,76.29,70995.46779945826,46.1095,46.1759,46.0069,46.0431,70995.4678
2010-06-08 11:40:00,76.27,76.27,75.93,76.0,59319.26751525954,46.0311,46.0311,45.8259,45.8681,59319.2675
2010-06-08 11:45:00,75.98,76.38,75.92,76.32,35445.608005603244,45.856,46.0975,45.8198,46.0612,35445.608
2010-06-08 11:50:00,76.35,76.57,76.28,76.35,50562.117302110506,46.0794,46.2121,46.0371,46.0794,50562.1173
2010-06-08 11:55:00,76.35,76.51,76.22,76.27,64010.59798658938,46.0794,46.1759,46.0009,46.0311,64010.598
2010-06-08 12:00:00,76.28,76.46,76.09,76.19,46809.05292504664,46.0371,46.1457,45.9224,45.9828,46809.0529
2010-06-08 12:05:00,76.15,76.24,76.04,76.15,39511.42774742244,45.9586,46.013,45.8923,45.9586,39511.4277
2010-06-08 12:10:00,76.14,76.2,76.0,76.18,39719.93132392599,45.9526,45.9888,45.8681,45.9768,39719.9313
2010-06-08 12:15:00,76.17,76.18,75.91,76.11,28669.24176923792,45.9707,45.9768,45.8138,45.9345,28669.2418
2010-06-08 12:20:00,76.09,76.12,75.89,75.91,17931.30757930517,45.9224,45.9405,45.8017,45.8138,17931.3076
2010-06-08 12:25:00,75.95,76.05,75.87,75.96,31171.2846872805,45.8379,45.8983,45.7897,45.844,31171.2847
2010-06-08 12:30:00,75.95,76.16,75.9,76.12,22414.13447413146,45.8379,45.9647,45.8078,45.9405,22414.1345
2010-06-08 12:35:00,76.1,76.21,76.04,76.21,36279.62231161744,45.9285,45.9949,45.8923,45.9949,36279.6223
2010-06-08 12:40:00,76.21,76.32,76.14,76.14,29086.248922245013,45.9949,46.0612,45.9526,45.9526,29086.2489
2010-06-08 12:45:00,76.12,76.32,76.04,76.27,42847.484971479214,45.9405,46.0612,45.8923,46.0311,42847.485
2010-06-08 12:50:00,76.26,76.43,76.26,76.35,26792.709580705978,46.025,46.1276,46.025,46.0794,26792.7096
2010-06-08 12:55:00,76.37,76.45,76.28,76.44,33777.57939357485,46.0914,46.1397,46.0371,46.1337,33777.5794
2010-06-08 13:00:00,76.4,76.56,76.31,76.34,41283.7081477026,46.1095,46.2061,46.0552,46.0733,41283.7081
2010-06-08 13:05:00,76.35,76.37,76.17,76.27,13448.480684478876,46.0794,46.0914,45.9707,46.0311,13448.4807
2010-06-08 13:10:00,76.22,76.24,75.96,76.09,41075.20457119905,46.0009,46.013,45.844,45.9224,41075.2046
2010-06-08 13:15:00,76.09,76.16,76.05,76.12,36071.11873511389,45.9224,45.9647,45.8983,45.9405,36071.1187
2010-06-08 13:20:00,76.14,76.19,75.96,76.05,49102.59226658566,45.9526,45.9828,45.844,45.8983,49102.5923
2010-06-08 13:25:00,76.04,76.13,75.97,76.01,44515.5135835076,45.8923,45.9466,45.85,45.8742,44515.5136
2010-06-08 13:30:00,76.03,76.1,75.5,75.5,44098.5064305005,45.8862,45.9285,45.5664,45.5664,44098.5064
2010-06-08 13:35:00,75.5,75.57,75.4,75.51,38364.65807665292,45.5664,45.6086,45.506,45.5724,38364.6581
2010-06-08 13:40:00,75.51,75.62,75.44,75.58,18035.559367556943,45.5724,45.6388,45.5301,45.6146,18035.5594
2010-06-08 13:45:00,75.59,75.63,75.26,75.29,32735.06151105712,45.6207,45.6448,45.4215,45.4396,32735.0615
2010-06-08 13:50:00,75.3,75.42,75.21,75.3,32318.054358050013,45.4456,45.5181,45.3913,45.4456,32318.0544
2010-06-08 13:55:00,75.31,75.69,75.18,75.65,25854.44348644001,45.4517,45.681,45.3732,45.6569,25854.4435
2010-06-08 14:00:00,75.65,75.85,75.65,75.78,50770.620878614056,45.6569,45.7776,45.6569,45.7353,50770.6209
2010-06-08 14:05:00,75.82,75.84,75.69,75.72,19078.07725007469,45.7595,45.7716,45.681,45.6991,19078.0773
2010-06-08 14:10:00,75.75,75.78,75.52,75.75,34403.0901230855,45.7172,45.7353,45.5784,45.7172,34403.0901
2010-06-08 14:15:00,75.75,75.93,75.63,75.93,41179.45635945082,45.7172,45.8259,45.6448,45.8259,41179.4564
2010-06-08 14:20:00,75.9,76.29,75.85,76.29,70057.20170519229,45.8078,46.0431,45.7776,46.0431,70057.2017
2010-06-08 14:25:00,76.23,76.33,76.05,76.05,45870.78683078066,46.0069,46.0673,45.8983,45.8983,45870.7868
2010-06-08 14:30:00,76.09,76.47,76.01,76.28,43368.743912738086,45.9224,46.1518,45.8742,46.0371,43368.7439
2010-06-08 14:35:00,76.29,76.49,76.2,76.2,45453.77967777357,46.0431,46.1638,45.9888,45.9888,45453.7797
2010-06-08 14:40:00,76.19,76.55,76.14,76.46,39511.42774742244,45.9828,46.2001,45.9526,46.1457,39511.4277
2010-06-08 14:45:00,76.49,76.5,76.22,76.29,35028.600852596144,46.1638,46.1699,46.0009,46.0431,35028.6009
2010-06-08 14:50:00,76.31,76.33,76.09,76.1,38677.41344140824,46.0552,46.0673,45.9224,45.9285,38677.4134
2010-06-08 14:55:00,76.09,76.28,75.96,76.04,38781.665229660015,45.9224,46.0371,45.844,45.8923,38781.6652
2010-06-08 15:00:00,76.06,76.3,75.93,76.22,46913.30471329841,45.9043,46.0492,45.8259,46.0009,46913.3047
2010-06-08 15:05:00,76.2,76.3,76.12,76.25,61612.806856798576,45.9888,46.0492,45.9405,46.019,61612.8069
2010-06-08 15:10:00,76.22,76.29,76.01,76.02,40553.94562994018,46.0009,46.0431,45.8742,45.8802,40553.9456
2010-06-08 15:15:00,76.0,76.03,75.77,75.9,41179.45635945082,45.8681,45.8862,45.7293,45.8078,41179.4564
2010-06-08 15:20:00,75.88,76.23,75.88,76.14,45975.03861903244,45.7957,46.0069,45.7957,45.9526,45975.0386
2010-06-08 15:25:00,76.13,76.49,76.09,76.48,81420.64662463569,45.9466,46.1638,45.9224,46.1578,81420.6466
2010-06-08 15:30:00,76.48,76.72,76.43,76.46,98622.19168617844,46.1578,46.3027,46.1276,46.1457,98622.1917
2010-06-08 15:35:00,76.47,76.88,76.43,76.88,149601.31614129603,46.1518,46.3992,46.1276,46.3992,149601.3161
2010-06-08 15:40:00,76.89,76.95,76.63,76.91,139384.64089262215,46.4053,46.4415,46.2483,46.4173,139384.6409
2010-06-08 15:45:00,76.9,76.91,76.63,76.74,160756.2574842359,46.4113,46.4173,46.2483,46.3147,160756.2575
2010-06-08 15:50:00,76.74,77.03,76.74,76.82,189634.0028299773,46.3147,46.4898,46.3147,46.363,189634.0028
2010-06-08 15:55:00,76.85,76.91,76.62,76.78,213194.9069748783,46.3811,46.4173,46.2423,46.3389,213194.907
2010-06-09 09:30:00,77.99,78.11,77.67,78.04,144701.48209346263,47.0691,47.1416,46.876,47.0993,144701.4821
2010-06-09 09:35:00,78.01,78.17,77.79,78.12,96954.16307415004,47.0812,47.1778,46.9484,47.1476,96954.1631
2010-06-09 09:40:00,78.09,78.17,77.87,77.97,45558.03146602534,47.1295,47.1778,46.9967,47.0571,45558.0315
2010-06-09 09:45:00,77.97,77.99,77.75,77.89,68806.180246171,47.0571,47.0691,46.9243,47.0088,68806.1802
2010-06-09 09:50:00,77.89,78.01,77.76,77.82,59527.77109176309,47.0088,47.0812,46.9303,46.9665,59527.7711
2010-06-09 09:55:00,77.79,78.01,77.79,77.94,108109.10441708988,46.9484,47.0812,46.9484,47.039,108109.1044
2010-06-09 10:00:00,77.97,78.0,77.47,77.67,119368.29754828152,47.0571,47.0752,46.7553,46.876,119368.2975
2010-06-09 10:05:00,77.66,77.81,77.43,77.49,129584.97279695538,46.87,46.9605,46.7312,46.7674,129584.9728
2010-06-09 10:10:00,77.46,77.63,77.36,77.61,131982.76392674618,46.7493,46.8519,46.6889,46.8398,131982.7639
2010-06-09 10:15:00,77.61,77.85,77.55,77.55,177957.80254577863,46.8398,46.9846,46.8036,46.8036,177957.8025
2010-06-09 10:20:00,77.55,77.97,77.54,77.96,68389.1730931639,46.8036,47.0571,46.7976,47.051,68389.1731
2010-06-09 10:25:00,77.95,77.98,77.8,77.83,33152.06866406421,47.045,47.0631,46.9545,46.9726,33152.0687
2010-06-09 10:30:00,77.87,77.98,77.57,77.57,85903.47351946197,46.9967,47.0631,46.8157,46.8157,85903.4735
2010-06-09 10:35:00,77.58,77.61,77.23,77.35,65991.38196337309,46.8217,46.8398,46.6105,46.6829,65991.382
2010-06-09 10:40:00,77.36,77.49,77.26,77.49,56817.22459721696,46.6889,46.7674,46.6286,46.7674,56817.2246
2010-06-09 10:45:00,77.5,77.8,77.5,77.64,92784.09154407908,46.7734,46.9545,46.7734,46.8579,92784.0915
2010-06-09 10:50:00,77.64,77.87,77.48,77.84,69640.19455218519,46.8579,46.9967,46.7613,46.9786,69640.1946
2010-06-09 10:55:00,77.86,78.15,77.76,78.12,82984.4234484123,46.9907,47.1657,46.9303,47.1476,82984.4234
2010-06-09 11:00:00,78.13,78.17,78.04,78.09,95703.14161512876,47.1536,47.1778,47.0993,47.1295,95703.1416
2010-06-09 11:05:00,78.08,78.24,78.02,78.19,101541.24175722813,47.1235,47.22,47.0872,47.1898,101541.2418
2010-06-09 11:10:00,78.21,78.44,78.19,78.37,103000.76679275294,47.2019,47.3407,47.1898,47.2985,103000.7668
2010-06-09 11:15:00,78.39,78.53,78.23,78.4,52647.15306714599,47.3105,47.395,47.214,47.3166,52647.1531
2010-06-09 11:20:00,78.37,78.44,78.29,78.34,29399.00428700033,47.2985,47.3407,47.2502,47.2804,29399.0043
2010-06-09 11:25:00,78.34,78.62,78.34,78.58,58172.497844490026,47.2804,47.4494,47.2804,47.4252,58172.4978
2010-06-09 11:30:00,78.59,78.62,78.37,78.41,33986.0829700784,47.4313,47.4494,47.2985,47.3226,33986.083
2010-06-09 11:35:00,78.4,78.53,78.29,78.36,34194.58654658195,47.3166,47.395,47.2502,47.2924,34194.5865
2010-06-09 11:40:00,78.36,78.58,78.36,78.43,34507.34191133727,47.2924,47.4252,47.2924,47.3347,34507.3419
2010-06-09 11:45:00,78.43,78.52,78.38,78.44,45036.77252476647,47.3347,47.389,47.3045,47.3407,45036.7725
2010-06-09 11:50:00,78.46,78.49,78.27,78.48,45141.02431301824,47.3528,47.3709,47.2381,47.3649,45141.0243
2010-06-09 11:55:00,78.48,78.59,78.4,78.4,33464.82402881953,47.3649,47.4313,47.3166,47.3166,33464.824
2010-06-09 12:00:00,78.41,78.45,78.29,78.29,33569.0758170713,47.3226,47.3468,47.2502,47.2502,33569.0758
2010-06-09 12:05:00,78.31,78.32,78.18,78.18,39407.175959170665,47.2623,47.2683,47.1838,47.1838,39407.176
2010-06-09 12:10:00,78.2,78.22,78.09,78.12,54836.44062043325,47.1959,47.2079,47.1295,47.1476,54836.4406
2010-06-09 12:15:00,78.12,78.2,78.11,78.17,54627.9370439297,47.1476,47.1959,47.1416,47.1778,54627.937
2010-06-09 12:20:00,78.17,78.24,78.12,78.2,42638.981394975664,47.1778,47.22,47.1476,47.1959,42638.9814
2010-06-09 12:25:00,78.2,78.22,78.09,78.09,32005.29899329469,47.1959,47.2079,47.1295,47.1295,32005.299
2010-06-09 12:30:00,78.08,78.11,77.89,77.91,40658.19741819195,47.1235,47.1416,47.0088,47.0209,40658.1974
2010-06-09 12:35:00,77.91,77.94,77.74,77.85,47955.82259581615,47.0209,47.039,46.9183,46.9846,47955.8226
2010-06-09 12:40:00,77.84,77.9,77.74,77.74,35966.86694686212,46.9786,47.0148,46.9183,46.9183,35966.8669
2010-06-09 12:45:00,77.75,77.84,77.7,77.82,41909.21887721324,46.9243,46.9786,46.8941,46.9665,41909.2189
2010-06-09 12:50:00,77.82,77.93,77.77,77.82,24916.17739217404,46.9665,47.0329,46.9364,46.9665,24916.1774
2010-06-09 12:55:00,77.79,77.8,77.62,77.62,35758.363370358566,46.9484,46.9545,46.8458,46.8458,35758.3634
2010-06-09 13:00:00,77.64,77.71,77.45,77.48,41909.21887721324,46.8579,46.9002,46.7432,46.7613,41909.2189
2010-06-09 13:05:00,77.49,77.59,77.33,77.4,45870.78683078066,46.7674,46.8277,46.6708,46.7131,45870.7868
2010-06-09 13:10:00,77.39,77.55,77.37,77.5,59006.51215050422,46.707,46.8036,46.695,46.7734,59006.5122
2010-06-09 13:15:00,77.5,77.6,77.43,77.59,40136.93847693308,46.7734,46.8338,46.7312,46.8277,40136.9385
2010-06-09 13:20:00,77.58,77.64,77.41,77.52,43055.98854798276,46.8217,46.8579,46.7191,46.7855,43055.9885
2010-06-09 13:25:00,77.52,77.67,77.43,77.45,139801.64804562926,46.7855,46.876,46.7312,46.7432,139801.648
2010-06-09 13:30:00,77.45,77.45,77.1,77.13,87467.25034323859,46.7432,46.7432,46.532,46.5501,87467.2503
2010-06-09 13:35:00,77.15,77.3,77.1,77.12,28773.493557489688,46.5622,46.6527,46.532,46.5441,28773.4936
2010-06-09 13:40:00,77.11,77.29,77.03,77.29,33360.57224056776,46.538,46.6467,46.4898,46.6467,33360.5722
2010-06-09 13:45:00,77.27,77.38,77.12,77.13,29607.507863503884,46.6346,46.701,46.5441,46.5501,29607.5079
2010-06-09 13:50:00,77.14,77.35,77.12,77.31,26375.70242769888,46.5561,46.6829,46.5441,46.6587,26375.7024
2010-06-09 13:55:00,77.32,77.46,77.22,77.46,34715.84548784082,46.6648,46.7493,46.6044,46.7493,34715.8455
2010-06-09 14:00:00,77.46,77.66,77.3,77.34,50040.85836085164,46.7493,46.87,46.6527,46.6768,50040.8584
2010-06-09 14:05:00,77.35,77.35,77.03,77.06,30545.77395776985,46.6829,46.6829,46.4898,46.5079,30545.774
2010-06-09 14:10:00,77.08,77.33,77.03,77.31,34298.83833483372,46.5199,46.6708,46.4898,46.6587,34298.8383
2010-06-09 14:15:00,77.33,77.63,77.33,77.52,36800.88125287631,46.6708,46.8519,46.6708,46.7855,36800.8813
2010-06-09 14:20:00,77.5,77.5,77.3,77.4,31067.032899028723,46.7734,46.7734,46.6527,46.7131,31067.0329
2010-06-09 14:25:00,77.4,77.49,77.24,77.48,32213.80256979824,46.7131,46.7674,46.6165,46.7613,32213.8026
2010-06-09 14:30:00,77.48,77.52,77.29,77.31,30858.529322525173,46.7613,46.7855,46.6467,46.6587,30858.5293
2010-06-09 14:35:00,77.32,77.48,77.28,77.45,51291.87981987293,46.6648,46.7613,46.6406,46.7432,51291.8798
2010-06-09 14:40:00,77.43,77.43,77.17,77.21,27522.4720984684,46.7312,46.7312,46.5742,46.5984,27522.4721
2010-06-09 14:45:00,77.21,77.37,76.99,77.05,35654.11158210679,46.5984,46.695,46.4656,46.5018,35654.1116
2010-06-09 14:50:00,77.06,77.22,76.98,77.0,34715.84548784082,46.5079,46.6044,46.4596,46.4716,34715.8455
2010-06-09 14:55:00,77.0,77.07,76.73,76.75,73393.25892924906,46.4716,46.5139,46.3087,46.3208,73393.2589
2010-06-09 15:00:00,76.73,76.95,76.59,76.84,87258.74676673504,46.3087,46.4415,46.2242,46.3751,87258.7468
2010-06-09 15:05:00,76.81,77.06,76.79,76.98,65678.62659861778,46.357,46.5079,46.3449,46.4596,65678.6266
2010-06-09 15:10:00,76.98,76.98,76.47,76.52,68076.41772840857,46.4596,46.4596,46.1518,46.182,68076.4177
2010-06-09 15:15:00,76.52,76.6,76.28,76.34,90177.79683778471,46.182,46.2302,46.0371,46.0733,90177.7968
2010-06-09 15:20:00,76.33,76.55,76.17,76.55,119055.54218352618,46.0673,46.2001,45.9707,46.2001,119055.5422
2010-06-09 15:25:00,76.53,76.96,76.47,76.92,141990.93559891652,46.188,46.4475,46.1518,46.4234,141990.9356
2010-06-09 15:30:00,76.93,76.99,76.65,76.65,160860.50927248766,46.4294,46.4656,46.2604,46.2604,160860.5093
2010-06-09 15:35:00,76.65,76.74,76.18,76.28,116136.4921124765,46.2604,46.3147,45.9768,46.0371,116136.4921
2010-06-09 15:40:00,76.3,76.55,76.21,76.34,106441.0758050615,46.0492,46.2001,45.9949,46.0733,106441.0758
2010-06-09 15:45:00,76.32,76.38,76.15,76.34,134172.05148003343,46.0612,46.0975,45.9586,46.0733,134172.0515
2010-06-09 15:50:00,76.35,76.51,76.16,76.43,183795.902687878,46.0794,46.1759,45.9647,46.1276,183795.9027
2010-06-09 15:55:00,76.44,76.9,76.28,76.71,522926.9698708996,46.1337,46.4113,46.0371,46.2966,522926.9699
2010-06-10 09:30:00,78.03,78.81,77.84,78.76,167949.6308736083,47.0933,47.564,46.9786,47.5339,167949.6309
2010-06-10 09:35:00,78.77,79.07,78.71,79.0,89865.0414730294,47.5399,47.7209,47.5037,47.6787,89865.0415
2010-06-10 09:40:00,78.96,79.09,78.74,78.93,116136.4921124765,47.6546,47.733,47.5218,47.6365,116136.4921
2010-06-10 09:45:00,78.95,79.14,78.77,78.91,96537.15592114294,47.6485,47.7632,47.5399,47.6244,96537.1559
2010-06-10 09:50:00,78.92,79.22,78.83,78.97,174934.50068647717,47.6304,47.8115,47.5761,47.6606,174934.5007
2010-06-10 09:55:00,79.01,79.51,78.88,79.5,128750.95849094118,47.6847,47.9865,47.6063,47.9805,128750.9585
2010-06-10 10:00:00,79.48,79.64,79.22,79.25,154605.4019773812,47.9684,48.065,47.8115,47.8296,154605.402
2010-06-10 10:05:00,79.24,79.42,79.15,79.34,84965.207425196,47.8235,47.9322,47.7692,47.8839,84965.2074
2010-06-10 10:10:00,79.34,79.35,79.04,79.11,84235.44490743359,47.8839,47.8899,47.7028,47.7451,84235.4449
2010-06-10 10:15:00,79.14,79.19,78.89,78.89,70682.71243470293,47.7632,47.7934,47.6123,47.6123,70682.7124
2010-06-10 10:20:00,78.87,79.02,78.66,78.74,57234.231750224055,47.6002,47.6908,47.4735,47.5218,57234.2318
2010-06-10 10:25:00,78.72,78.77,78.49,78.63,46287.79398378776,47.5097,47.5399,47.3709,47.4554,46287.794
2010-06-10 10:30:00,78.64,78.96,78.58,78.93,36383.87409986921,47.4614,47.6546,47.4252,47.6365,36383.8741
2010-06-10 10:35:00,78.95,79.02,78.69,78.83,33256.32045231598,47.6485,47.6908,47.4916,47.5761,33256.3205
2010-06-10 10:40:00,78.82,79.14,78.75,79.08,61091.5479155397,47.5701,47.7632,47.5278,47.727,61091.5479
2010-06-10 10:45:00,79.07,79.13,78.9,78.99,84131.19311918181,47.7209,47.7572,47.6183,47.6727,84131.1931
2010-06-10 10:50:00,78.99,79.05,78.81,78.98,57234.231750224055,47.6727,47.7089,47.564,47.6666,57234.2318
2010-06-10 10:55:00,78.93,78.99,78.69,78.8,65991.38196337309,47.6365,47.6727,47.4916,47.558,65991.382
2010-06-10 11:00:00,78.81,79.07,78.79,79.05,55566.20313819567,47.564,47.7209,47.552,47.7089,55566.2031
2010-06-10 11:05:00,79.06,79.13,78.97,78.97,37947.65092364582,47.7149,47.7572,47.6606,47.6606,37947.6509
2010-06-10 11:10:00,79.0,79.14,78.91,78.92,43785.75106574518,47.6787,47.7632,47.6244,47.6304,43785.7511
2010-06-10 11:15:00,78.93,79.2,78.93,79.13,43472.99570098986,47.6365,47.7994,47.6365,47.7572,43472.9957
2010-06-10 11:20:00,79.14,79.35,79.05,79.35,93409.60227358971,47.7632,47.8899,47.7089,47.8899,93409.6023
2010-06-10 11:25:00,79.34,79.43,79.16,79.2,52021.64233763534,47.8839,47.9382,47.7753,47.7994,52021.6423
2010-06-10 11:30:00,79.21,79.26,79.05,79.05,28043.73103972727,47.8054,47.8356,47.7089,47.7089,28043.731
2010-06-10 11:35:00,79.05,79.38,79.05,79.37,53689.67094966373,47.7089,47.908,47.7089,47.902,53689.6709
2010-06-10 11:40:00,79.35,79.36,79.09,79.11,39407.175959170665,47.8899,47.896,47.733,47.7451,39407.176
2010-06-10 11:45:00,79.08,79.11,78.93,79.1,70682.71243470293,47.727,47.7451,47.6365,47.7391,70682.7124
2010-06-10 11:50:00,79.1,79.3,79.1,79.2,64844.612292603575,47.7391,47.8598,47.7391,47.7994,64844.6123
2010-06-10 11:55:00,79.18,79.26,79.06,79.14,19390.832614830008,47.7873,47.8356,47.7149,47.7632,19390.8326
2010-06-10 12:00:00,79.17,79.27,76.71,79.17,54002.426314419055,47.7813,47.8417,46.2966,47.7813,54002.4263
2010-06-10 12:05:00,79.18,79.19,78.9,78.96,52959.90843190131,47.7873,47.7934,47.6183,47.6546,52959.9084
2010-06-10 12:10:00,78.95,79.03,78.86,78.96,34507.34191133727,47.6485,47.6968,47.5942,47.6546,34507.3419
2010-06-10 12:15:00,78.95,79.19,78.91,79.11,31171.2846872805,47.6485,47.7934,47.6244,47.7451,31171.2847
2010-06-10 12:20:00,79.11,79.38,79.11,79.24,43264.49212448631,47.7451,47.908,47.7451,47.8235,43264.4921
2010-06-10 12:25:00,79.24,79.41,79.17,79.37,24499.170239166942,47.8235,47.9261,47.7813,47.902,24499.1702
2010-06-10 12:30:00,79.38,79.41,79.19,79.19,19078.07725007469,47.908,47.9261,47.7934,47.7934,19078.0773
2010-06-10 12:35:00,79.18,79.23,79.06,79.14,21580.120168117268,47.7873,47.8175,47.7149,47.7632,21580.1202
2010-06-10 12:40:00,79.17,79.23,79.08,79.08,32109.550781546463,47.7813,47.8175,47.727,47.727,32109.5508
2010-06-10 12:45:00,79.04,79.09,78.94,79.07,27418.220310216624,47.7028,47.733,47.6425,47.7209,27418.2203
2010-06-10 12:50:00,79.06,79.26,79.04,79.22,24916.17739217404,47.7149,47.8356,47.7028,47.8115,24916.1774
2010-06-10 12:55:00,79.21,79.26,79.03,79.26,17201.54506154275,47.8054,47.8356,47.6968,47.8356,17201.5451
2010-06-10 13:00:00,79.27,79.28,79.01,79.05,45558.03146602534,47.8417,47.8477,47.6847,47.7089,45558.0315
2010-06-10 13:05:00,79.07,79.18,79.03,79.12,39511.42774742244,47.7209,47.7873,47.6968,47.7511,39511.4277
2010-06-10 13:10:00,79.12,79.33,79.11,79.27,22831.14162713856,47.7511,47.8779,47.7451,47.8417,22831.1416
2010-06-10 13:15:00,79.29,79.32,79.06,79.15,28877.745345741463,47.8537,47.8718,47.7149,47.7692,28877.7453
2010-06-10 13:20:00,79.16,79.24,79.05,79.17,18869.573673571136,47.7753,47.8235,47.7089,47.7813,18869.5737
2010-06-10 13:25:00,79.14,79.44,79.13,79.35,25020.429180425817,47.7632,47.9443,47.7572,47.8899,25020.4292
2010-06-10 13:30:00,79.35,79.47,79.28,79.36,25124.680968677592,47.8899,47.9624,47.8477,47.896,25124.681
2010-06-10 13:35:00,79.38,79.45,79.31,79.38,20120.59513259243,47.908,47.9503,47.8658,47.908,20120.5951
2010-06-10 13:40:00,79.38,79.39,79.21,79.26,18973.82546182291,47.908,47.9141,47.8054,47.8356,18973.8255
2010-06-10 13:45:00,79.27,79.53,79.23,79.53,30128.76680476276,47.8417,47.9986,47.8175,47.9986,30128.7668
2010-06-10 13:50:00,79.52,79.55,79.26,79.38,26896.96136895776,47.9925,48.0106,47.8356,47.908,26896.9614
2010-06-10 13:55:00,79.38,79.39,79.28,79.37,23769.407721404525,47.908,47.9141,47.8477,47.902,23769.4077
2010-06-10 14:00:00,79.36,79.38,79.26,79.26,16993.0414850392,47.896,47.908,47.8356,47.8356,16993.0415
2010-06-10 14:05:00,79.26,79.27,79.07,79.1,20746.105862103075,47.8356,47.8417,47.7209,47.7391,20746.1059
2010-06-10 14:10:00,79.1,79.18,79.05,79.15,44307.01000700405,47.7391,47.7873,47.7089,47.7692,44307.01
2010-06-10 14:15:00,79.18,79.32,79.1,79.21,44828.26894826292,47.7873,47.8718,47.7391,47.8054,44828.2689
2010-06-10 14:20:00,79.21,79.36,79.17,79.29,20120.59513259243,47.8054,47.896,47.7813,47.8537,20120.5951
2010-06-10 14:25:00,79.3,79.42,79.25,79.29,19912.09155608888,47.8598,47.9322,47.8296,47.8537,19912.0916
2010-06-10 14:30:00,79.28,79.46,79.28,79.37,23977.911297908075,47.8477,47.9563,47.8477,47.902,23977.9113
2010-06-10 14:35:00,79.37,79.56,79.36,79.43,25228.932756929367,47.902,48.0167,47.896,47.9382,25228.9328
2010-06-10 14:40:00,79.42,79.61,79.42,79.61,40136.93847693308,47.9322,48.0469,47.9322,48.0469,40136.9385
2010-06-10 14:45:00,79.61,79.61,79.47,79.56,47226.06007805373,48.0469,48.0469,47.9624,48.0167,47226.0601
2010-06-10 14:50:00,79.56,79.6,79.45,79.52,26896.96136895776,48.0167,48.0408,47.9503,47.9925,26896.9614
2010-06-10 14:55:00,79.5,79.58,79.44,79.49,33152.06866406421,47.9805,48.0287,47.9443,47.9744,33152.0687
2010-06-10 15:00:00,79.49,79.63,79.48,79.54,84860.95563694423,47.9744,48.0589,47.9684,48.0046,84860.9556
2010-06-10 15:05:00,79.54,79.76,79.54,79.7,78605.84834183777,48.0046,48.1374,48.0046,48.1012,78605.8483
2010-06-10 15:10:00,79.69,79.74,79.6,79.63,68910.43203442277,48.0951,48.1253,48.0408,48.0589,68910.432
2010-06-10 15:15:00,79.64,80.05,79.61,80.02,87780.00570799391,48.065,48.3124,48.0469,48.2943,87780.0057
2010-06-10 15:20:00,80.02,80.11,79.9,79.9,117283.26178324602,48.2943,48.3486,48.2219,48.2219,117283.2618
2010-06-10 15:25:00,79.9,80.07,79.87,79.99,68806.180246171,48.2219,48.3245,48.2038,48.2762,68806.1802
2010-06-10 15:30:00,79.99,80.14,79.94,80.05,78814.35191834133,48.2762,48.3667,48.246,48.3124,78814.3519
2010-06-10 15:35:00,80.06,80.07,79.91,79.93,76312.30900029874,48.3184,48.3245,48.2279,48.24,76312.309
2010-06-10 15:40:00,79.93,80.12,79.9,80.11,126040.41199639504,48.24,48.3547,48.2219,48.3486,126040.412
2010-06-10 15:45:00,80.1,80.1,79.91,79.99,202352.7209966938,48.3426,48.3426,48.2279,48.2762,202352.721
2010-06-10 15:50:00,79.99,80.21,79.95,80.18,232481.48780145656,48.2762,48.409,48.2521,48.3909,232481.4878
2010-06-10 15:55:00,80.17,80.24,80.04,80.08,357270.8783388303,48.3848,48.4271,48.3064,48.3305,357270.8783
2010-06-11 09:30:00,78.89,79.86,78.89,79.69,119055.54218352618,47.6123,48.1977,47.6123,48.0951,119055.5422
2010-06-11 09:35:00,79.71,80.09,79.59,79.97,98517.93989792666,48.1072,48.3365,48.0348,48.2641,98517.9399
2010-06-11 09:40:00,80.02,80.1,79.82,80.07,73497.51071750085,48.2943,48.3426,48.1736,48.3245,73497.5107
2010-06-11 09:45:00,80.07,80.19,79.84,79.85,69535.94276393342,48.3245,48.3969,48.1857,48.1917,69535.9428
2010-06-11 09:50:00,79.86,80.15,79.79,80.15,81524.89841288746,48.1977,48.3728,48.1555,48.3728,81524.8984
2010-06-11 09:55:00,80.13,80.45,80.12,80.41,99039.19883918553,48.3607,48.5538,48.3547,48.5297,99039.1988
2010-06-11 10:00:00,80.41,80.71,80.21,80.66,127708.44060842344,48.5297,48.7107,48.409,48.6806,127708.4406
2010-06-11 10:05:00,80.66,81.16,80.51,81.04,198078.39767837105,48.6806,48.9823,48.59,48.9099,198078.3977
2010-06-11 10:10:00,81.06,81.29,80.67,80.68,138237.87122185263,48.922,49.0608,48.6866,48.6926,138237.8712
2010-06-11 10:15:00,80.74,81.15,80.71,81.11,141990.93559891652,48.7288,48.9763,48.7107,48.9521,141990.9356
2010-06-11 10:20:00,81.1,81.39,80.97,81.23,117074.75820674248,48.9461,49.1211,48.8677,49.0246,117074.7582
2010-06-11 10:25:00,81.2,81.22,80.98,81.08,80586.63231862149,49.0065,49.0185,48.8737,48.934,80586.6323
2010-06-11 10:30:00,81.09,81.17,80.81,80.85,72976.25177624197,48.9401,48.9884,48.7711,48.7952,72976.2518
2010-06-11 10:35:00,80.82,80.95,80.77,80.86,57755.490691482926,48.7771,48.8556,48.7469,48.8013,57755.4907
2010-06-11 10:40:00,80.86,80.94,80.79,80.87,38156.15450014937,48.8013,48.8495,48.759,48.8073,38156.1545
2010-06-11 10:45:00,80.89,80.94,80.7,80.94,91950.07723806489,48.8194,48.8495,48.7047,48.8495,91950.0772
2010-06-11 10:50:00,80.95,80.99,80.57,80.67,57963.99426798648,48.8556,48.8797,48.6262,48.6866,57963.9943
2010-06-11 10:55:00,80.67,80.94,80.61,80.91,95911.6451916323,48.6866,48.8495,48.6504,48.8314,95911.6452
2010-06-11 11:00:00,80.91,80.91,80.57,80.68,79544.11443610374,48.8314,48.8314,48.6262,48.6926,79544.1144
2010-06-11 11:05:00,80.66,80.68,80.55,80.66,105294.30613429198,48.6806,48.6926,48.6142,48.6806,105294.3061
2010-06-11 11:10:00,80.66,80.82,80.57,80.68,74957.03575302567,48.6806,48.7771,48.6262,48.6926,74957.0358
2010-06-11 11:15:00,80.67,80.68,80.57,80.61,63176.58368057519,48.6866,48.6926,48.6262,48.6504,63176.5837
2010-06-11 11:20:00,80.6,80.88,80.57,80.88,75165.53932952923,48.6443,48.8133,48.6262,48.8133,75165.5393
2010-06-11 11:25:00,80.85,81.05,80.79,81.0,72663.49641148665,48.7952,48.9159,48.759,48.8858,72663.4964
2010-06-11 11:30:00,81.01,81.05,80.86,80.87,62446.82116281277,48.8918,48.9159,48.8013,48.8073,62446.8212
2010-06-11 11:35:00,80.86,80.88,80.62,80.66,40241.19026518486,48.8013,48.8133,48.6564,48.6806,40241.1903
2010-06-11 11:40:00,80.66,80.69,80.57,80.65,39615.67953567421,48.6806,48.6987,48.6262,48.6745,39615.6795
2010-06-11 11:45:00,80.66,80.78,80.64,80.67,31379.788263784045,48.6806,48.753,48.6685,48.6866,31379.7883
2010-06-11 11:50:00,80.68,80.87,80.68,80.73,30962.78111077695,48.6926,48.8073,48.6926,48.7228,30962.7811
2010-06-11 11:55:00,80.73,80.93,80.73,80.89,54419.43346742616,48.7228,48.8435,48.7228,48.8194,54419.4335
2010-06-11 12:00:00,80.89,80.93,80.74,80.74,47747.3190193126,48.8194,48.8435,48.7288,48.7288,47747.319
2010-06-11 12:05:00,80.73,80.82,80.64,80.77,47955.82259581615,48.7228,48.7771,48.6685,48.7469,47955.8226
2010-06-11 12:10:00,80.79,80.9,80.59,80.88,64427.60513959648,48.759,48.8254,48.6383,48.8133,64427.6051
2010-06-11 12:15:00,80.88,81.09,80.87,80.94,79752.61801260729,48.8133,48.9401,48.8073,48.8495,79752.618
2010-06-11 12:20:00,80.95,80.95,80.73,80.75,31796.79541679114,48.8556,48.8556,48.7228,48.7349,31796.7954
2010-06-11 12:25:00,80.75,80.75,80.59,80.67,41909.21887721324,48.7349,48.7349,48.6383,48.6866,41909.2189
2010-06-11 12:30:00,80.68,80.78,80.55,80.75,111236.65806464312,48.6926,48.753,48.6142,48.7349,111236.6581
2010-06-11 12:35:00,80.75,80.9,80.7,80.83,36071.11873511389,48.7349,48.8254,48.7047,48.7832,36071.1187
2010-06-11 12:40:00,80.82,81.09,80.81,80.92,39094.42059441534,48.7771,48.9401,48.7711,48.8375,39094.4206
2010-06-11 12:45:00,80.92,81.09,80.87,81.0,30128.76680476276,48.8375,48.9401,48.8073,48.8858,30128.7668
2010-06-11 12:50:00,80.99,81.05,80.94,80.96,18035.559367556943,48.8797,48.9159,48.8495,48.8616,18035.5594
2010-06-11 12:55:00,80.94,81.04,80.88,80.9,29399.00428700033,48.8495,48.9099,48.8133,48.8254,29399.0043
2010-06-11 13:00:00,80.9,81.04,80.89,80.98,34611.593699589044,48.8254,48.9099,48.8194,48.8737,34611.5937
2010-06-11 13:05:00,80.99,81.23,80.97,81.23,87154.49497848326,48.8797,49.0246,48.8677,49.0246,87154.495
2010-06-11 13:10:00,81.22,81.28,81.19,81.23,59423.51930351132,49.0185,49.0547,49.0004,49.0246,59423.5193
2010-06-11 13:15:00,81.25,81.3,81.23,81.26,45349.52788952179,49.0366,49.0668,49.0246,49.0427,45349.5279
2010-06-11 13:20:00,81.25,81.31,81.2,81.26,45453.77967777357,49.0366,49.0729,49.0065,49.0427,45453.7797
2010-06-11 13:25:00,81.26,81.33,81.2,81.27,63906.34619833761,49.0427,49.0849,49.0065,49.0487,63906.3462
2010-06-11 13:30:00,81.26,81.32,81.21,81.26,46392.045772039535,49.0427,49.0789,49.0125,49.0427,46392.0458
2010-06-11 13:35:00,81.26,81.37,81.23,81.35,79439.86264785197,49.0427,49.1091,49.0246,49.097,79439.8626
2010-06-11 13:40:00,81.34,81.35,81.21,81.33,46496.297560291314,49.091,49.097,49.0125,49.0849,46496.2976
2010-06-11 13:45:00,81.31,81.35,81.18,81.18,42013.47066546501,49.0729,49.097,48.9944,48.9944,42013.4707
2010-06-11 13:50:00,81.18,81.2,81.08,81.14,36175.37052336566,48.9944,49.0065,48.934,48.9703,36175.3705
2010-06-11 13:55:00,81.15,81.33,81.15,81.2,26584.20600420243,48.9763,49.0849,48.9763,49.0065,26584.206
2010-06-11 14:00:00,81.21,81.43,81.15,81.35,46913.30471329841,49.0125,49.1453,48.9763,49.097,46913.3047
2010-06-11 14:05:00,81.35,81.36,81.23,81.31,40449.69384168841,49.097,49.103,49.0246,49.0729,40449.6938
2010-06-11 14:10:00,81.31,81.38,81.2,81.22,26688.457792454206,49.0729,49.1151,49.0065,49.0185,26688.4578
2010-06-11 14:15:00,81.23,81.29,81.02,81.04,37426.39198238695,49.0246,49.0608,48.8978,48.9099,37426.392
2010-06-11 14:20:00,81.04,81.1,80.94,81.03,50457.865513858735,48.9099,48.9461,48.8495,48.9039,50457.8655
2010-06-11 14:25:00,81.04,81.08,80.96,81.08,44932.5207365147,48.9099,48.934,48.8616,48.934,44932.5207
2010-06-11 14:30:00,81.08,81.15,81.03,81.09,70265.70528169583,48.934,48.9763,48.9039,48.9401,70265.7053
2010-06-11 14:35:00,81.07,81.11,80.97,81.04,43264.49212448631,48.928,48.9521,48.8677,48.9099,43264.4921
2010-06-11 14:40:00,81.03,81.19,80.99,81.19,28252.234616230817,48.9039,49.0004,48.8797,49.0004,28252.2346
2010-06-11 14:45:00,81.17,81.33,81.1,81.11,90490.55220254004,48.9884,49.0849,48.9461,48.9521,90490.5522
2010-06-11 14:50:00,81.12,81.22,81.04,81.07,43890.00285399696,48.9582,49.0185,48.9099,48.928,43890.0029
2010-06-11 14:55:00,81.07,81.16,81.02,81.09,36696.62946462453,48.928,48.9823,48.8978,48.9401,36696.6295
2010-06-11 15:00:00,81.1,81.29,81.1,81.18,53585.41916141196,48.9461,49.0608,48.9461,48.9944,53585.4192
2010-06-11 15:05:00,81.2,81.2,81.05,81.09,41283.7081477026,49.0065,49.0065,48.9159,48.9401,41283.7081
2010-06-11 15:10:00,81.09,81.12,81.02,81.07,59006.51215050422,48.9401,48.9582,48.8978,48.928,59006.5122
2010-06-11 15:15:00,81.08,81.21,81.07,81.15,59319.26751525954,48.934,49.0125,48.928,48.9763,59319.2675
2010-06-11 15:20:00,81.15,81.17,81.05,81.15,36488.12588812099,48.9763,48.9884,48.9159,48.9763,36488.1259
2010-06-11 15:25:00,81.17,81.29,81.11,81.13,69848.69812868875,48.9884,49.0608,48.9521,48.9642,69848.6981
2010-06-11 15:30:00,81.13,81.28,81.08,81.23,62655.32473931632,48.9642,49.0547,48.934,49.0246,62655.3247
2010-06-11 15:35:00,81.24,81.41,81.21,81.4,69952.94991694052,49.0306,49.1332,49.0125,49.1272,69952.9499
2010-06-11 15:40:00,81.4,81.52,81.32,81.43,124268.1315961149,49.1272,49.1996,49.0789,49.1453,124268.1316
2010-06-11 15:45:00,81.42,81.54,81.27,81.53,215696.9498929209,49.1392,49.2117,49.0487,49.2056,215696.9499
2010-06-11 15:50:00,81.52,81.63,81.37,81.62,179208.8240047999,49.1996,49.266,49.1091,49.2599,179208.824
2010-06-11 15:55:00,81.61,81.64,81.49,81.56,271888.6637606272,49.2539,49.272,49.1815,49.2237,271888.6638
2010-06-14 09:30:00,82.24,82.72,82.21,82.34,250517.0471690135,49.6341,49.9238,49.616,49.6945,250517.0472
2010-06-14 09:35:00,82.36,82.59,82.07,82.18,128542.45491443764,49.7066,49.8454,49.5315,49.5979,128542.4549
2010-06-14 09:40:00,82.19,82.55,82.11,82.45,115615.23317121762,49.604,49.8212,49.5557,49.7609,115615.2332
2010-06-14 09:45:00,82.46,82.68,82.34,82.62,133963.5479035299,49.7669,49.8997,49.6945,49.8635,133963.5479
2010-06-14 09:50:00,82.64,82.8,82.49,82.57,159505.23602521457,49.8755,49.9721,49.785,49.8333,159505.236
2010-06-14 09:55:00,82.57,83.25,82.47,83.05,173787.73101570766,49.8333,50.2437,49.7729,50.123,173787.731
2010-06-14 10:00:00,83.04,83.17,82.84,82.86,94243.61657960391,50.117,50.1954,49.9962,50.0083,94243.6166
2010-06-14 10:05:00,82.86,83.1,82.84,82.97,72559.24462323487,50.0083,50.1532,49.9962,50.0747,72559.2446
2010-06-14 10:10:00,82.96,83.2,82.93,83.15,95181.88267386988,50.0687,50.2135,50.0506,50.1833,95181.8827
2010-06-14 10:15:00,83.16,83.64,83.14,83.55,208920.5836565556,50.1894,50.4791,50.1773,50.4248,208920.5837
2010-06-14 10:20:00,83.52,83.61,83.39,83.39,76103.80542379519,50.4066,50.461,50.3282,50.3282,76103.8054
2010-06-14 10:25:00,83.4,83.48,83.15,83.25,139697.3962573775,50.3342,50.3825,50.1833,50.2437,139697.3963
2010-06-14 10:30:00,83.26,83.31,83.16,83.21,58485.25320924535,50.2497,50.2799,50.1894,50.2196,58485.2532
2010-06-14 10:35:00,83.18,83.33,83.11,83.29,41700.71530070969,50.2014,50.292,50.1592,50.2678,41700.7153
2010-06-14 10:40:00,83.29,83.32,83.02,83.06,80065.37337736262,50.2678,50.2859,50.1049,50.129,80065.3734
2010-06-14 10:45:00,83.09,83.29,83.08,83.24,84860.95563694423,50.1471,50.2678,50.1411,50.2377,84860.9556
2010-06-14 10:50:00,83.22,83.32,83.12,83.15,66408.38911638019,50.2256,50.2859,50.1652,50.1833,66408.3891
2010-06-14 10:55:00,83.14,83.32,83.14,83.21,96537.15592114294,50.1773,50.2859,50.1773,50.2196,96537.1559
2010-06-14 11:00:00,83.22,83.3,83.12,83.21,85382.2145782031,50.2256,50.2739,50.1652,50.2196,85382.2146
2010-06-14 11:05:00,83.22,83.24,83.1,83.14,130523.23889122136,50.2256,50.2377,50.1532,50.1773,130523.2389
2010-06-14 11:10:00,83.14,83.22,82.99,83.1,68076.41772840857,50.1773,50.2256,50.0868,50.1532,68076.4177
2010-06-14 11:15:00,83.09,83.11,82.91,83.09,73706.01429400439,50.1471,50.1592,50.0385,50.1471,73706.0143
2010-06-14 11:20:00,83.11,83.24,82.95,82.97,78293.09297708246,50.1592,50.2377,50.0626,50.0747,78293.093
2010-06-14 11:25:00,82.96,82.97,82.8,82.81,64740.36050435181,50.0687,50.0747,49.9721,49.9781,64740.3605
2010-06-14 11:30:00,82.81,82.82,82.66,82.73,59006.51215050422,49.9781,49.9842,49.8876,49.9299,59006.5122
2010-06-14 11:35:00,82.73,82.77,82.65,82.76,65887.13017512132,49.9299,49.954,49.8816,49.948,65887.1302
2010-06-14 11:40:00,82.76,82.93,82.74,82.86,33360.57224056776,49.948,50.0506,49.9359,50.0083,33360.5722
2010-06-14 11:45:00,82.9,82.97,82.79,82.83,35028.600852596144,50.0325,50.0747,49.9661,49.9902,35028.6009
2010-06-14 11:50:00,82.83,82.87,82.6,82.6,119681.05291303682,49.9902,50.0144,49.8514,49.8514,119681.0529
2010-06-14 11:55:00,82.61,82.75,82.6,82.66,43890.00285399696,49.8574,49.9419,49.8514,49.8876,43890.0029
2010-06-14 12:00:00,82.65,82.83,82.57,82.76,89135.27895526697,49.8816,49.9902,49.8333,49.948,89135.279
2010-06-14 12:05:00,82.76,82.83,82.69,82.76,79439.86264785197,49.948,49.9902,49.9057,49.948,79439.8626
2010-06-14 12:10:00,82.75,82.91,82.75,82.88,71203.9713759618,49.9419,50.0385,49.9419,50.0204,71203.9714
2010-06-14 12:15:00,82.87,82.88,82.59,82.59,37739.14734714227,50.0144,50.0204,49.8454,49.8454,37739.1473
2010-06-14 12:20:00,82.6,82.81,82.6,82.76,21475.868379865493,49.8514,49.9781,49.8514,49.948,21475.8684
2010-06-14 12:25:00,82.76,82.8,82.65,82.76,30650.025746021627,49.948,49.9721,49.8816,49.948,30650.0257
2010-06-14 12:30:00,82.77,82.77,82.64,82.68,54210.929890922605,49.954,49.954,49.8755,49.8997,54210.9299
2010-06-14 12:35:00,82.68,82.71,82.56,82.58,69431.69097568165,49.8997,49.9178,49.8273,49.8393,69431.691
2010-06-14 12:40:00,82.57,82.63,82.53,82.59,82880.17166016051,49.8333,49.8695,49.8092,49.8454,82880.1717
2010-06-14 12:45:00,82.59,82.67,82.44,82.46,68597.67666966745,49.8454,49.8936,49.7548,49.7669,68597.6767
2010-06-14 12:50:00,82.49,82.54,82.26,82.3,48164.3261723197,49.785,49.8152,49.6462,49.6703,48164.3262
2010-06-14 12:55:00,82.32,82.33,82.05,82.05,43472.99570098986,49.6824,49.6884,49.5195,49.5195,43472.9957
2010-06-14 13:00:00,82.05,82.22,82.03,82.17,57129.97996197228,49.5195,49.6221,49.5074,49.5919,57129.98
2010-06-14 13:05:00,82.15,82.25,81.79,81.82,188904.2403122149,49.5798,49.6402,49.3625,49.3806,188904.2403
2010-06-14 13:10:00,81.82,81.93,81.53,81.71,69535.94276393342,49.3806,49.447,49.2056,49.3143,69535.9428
2010-06-14 13:15:00,81.73,81.88,81.63,81.82,73497.51071750085,49.3263,49.4169,49.266,49.3806,73497.5107
2010-06-14 13:20:00,81.84,82.01,81.81,81.96,36488.12588812099,49.3927,49.4953,49.3746,49.4651,36488.1259
2010-06-14 13:25:00,81.96,81.97,81.85,81.86,23143.89699189388,49.4651,49.4712,49.3988,49.4048,23143.897
2010-06-14 13:30:00,81.87,82.02,81.87,81.99,28356.48640448259,49.4108,49.5014,49.4108,49.4832,28356.4864
2010-06-14 13:35:00,81.98,82.25,81.98,82.18,26584.20600420243,49.4772,49.6402,49.4772,49.5979,26584.206
2010-06-14 13:40:00,82.17,82.23,82.16,82.19,13239.977107975328,49.5919,49.6281,49.5858,49.604,13239.9771
2010-06-14 13:45:00,82.2,82.23,81.93,81.93,28669.24176923792,49.61,49.6281,49.447,49.447,28669.2418
2010-06-14 13:50:00,81.93,81.98,81.81,81.91,35654.11158210679,49.447,49.4772,49.3746,49.435,35654.1116
2010-06-14 13:55:00,81.91,82.01,81.68,81.7,75582.54648253632,49.435,49.4953,49.2962,49.3082,75582.5465
2010-06-14 14:00:00,81.71,81.76,81.59,81.66,98205.18453317133,49.3143,49.3444,49.2418,49.2841,98205.1845
2010-06-14 14:05:00,81.65,81.76,81.54,81.71,48581.33332532679,49.278,49.3444,49.2117,49.3143,48581.3333
2010-06-14 14:10:00,81.72,81.92,81.71,81.71,32735.06151105712,49.3203,49.441,49.3143,49.3143,32735.0615
2010-06-14 14:15:00,81.72,81.73,81.38,81.5,53481.16737316018,49.3203,49.3263,49.1151,49.1875,53481.1674
2010-06-14 14:20:00,81.5,81.73,81.4,81.73,47121.80828980196,49.1875,49.3263,49.1272,49.3263,47121.8083
2010-06-14 14:25:00,81.74,81.76,81.62,81.74,59006.51215050422,49.3324,49.3444,49.2599,49.3324,59006.5122
2010-06-14 14:30:00,81.73,81.88,81.64,81.86,146369.51070549103,49.3263,49.4169,49.272,49.4048,146369.5107
2010-06-14 14:35:00,81.85,81.92,81.75,81.87,115615.23317121762,49.3988,49.441,49.3384,49.4108,115615.2332
2010-06-14 14:40:00,81.87,82.0,81.83,81.92,86111.97709596551,49.4108,49.4893,49.3867,49.441,86111.9771
2010-06-14 14:45:00,81.9,82.09,81.88,81.99,27939.47925147549,49.4289,49.5436,49.4169,49.4832,27939.4793
2010-06-14 14:50:00,81.99,82.13,81.94,82.07,123955.37623135957,49.4832,49.5677,49.4531,49.5315,123955.3762
2010-06-14 14:55:00,82.07,82.13,81.99,82.09,30962.78111077695,49.5315,49.5677,49.4832,49.5436,30962.7811
2010-06-14 15:00:00,82.09,82.16,81.82,81.82,36175.37052336566,49.5436,49.5858,49.3806,49.3806,36175.3705
2010-06-14 15:05:00,81.83,82.09,81.81,82.07,45975.03861903244,49.3867,49.5436,49.3746,49.5315,45975.0386
2010-06-14 15:10:00,82.07,82.07,81.95,81.97,32109.550781546463,49.5315,49.5315,49.4591,49.4712,32109.5508
2010-06-14 15:15:00,81.97,82.08,81.94,81.98,44307.01000700405,49.4712,49.5376,49.4531,49.4772,44307.01
2010-06-14 15:20:00,81.95,81.99,81.8,81.82,38468.90986490469,49.4591,49.4832,49.3686,49.3806,38468.9099
2010-06-14 15:25:00,81.82,81.89,81.69,81.85,43264.49212448631,49.3806,49.4229,49.3022,49.3988,43264.4921
2010-06-14 15:30:00,81.85,81.85,81.62,81.63,134067.79969178166,49.3988,49.3988,49.2599,49.266,134067.7997
2010-06-14 15:35:00,81.63,81.66,81.42,81.49,111549.41342939844,49.266,49.2841,49.1392,49.1815,111549.4134
2010-06-14 15:40:00,81.48,81.7,81.39,81.64,96328.6523446394,49.1755,49.3082,49.1211,49.272,96328.6523
2010-06-14 15:45:00,81.63,81.74,81.5,81.59,153354.38051835992,49.266,49.3324,49.1875,49.2418,153354.3805
2010-06-14 15:50:00,81.59,81.63,81.26,81.38,161486.0200019983,49.2418,49.266,49.0427,49.1151,161486.02
2010-06-14 15:55:00,81.39,81.48,81.16,81.23,323284.7953687519,49.1211,49.1755,48.9823,49.0246,323284.7954
2010-06-15 09:30:00,82.37,82.39,81.73,81.88,109464.37766436295,49.7126,49.7247,49.3263,49.4169,109464.3777
2010-06-15 09:35:00,81.88,82.47,81.71,82.4,98309.43632142313,49.4169,49.7729,49.3143,49.7307,98309.4363
2010-06-15 09:40:00,82.42,82.49,82.31,82.38,56817.22459721696,49.7428,49.785,49.6764,49.7186,56817.2246
2010-06-15 09:45:00,82.4,82.79,82.38,82.62,149392.8125647925,49.7307,49.9661,49.7186,49.8635,149392.8126
2010-06-15 09:50:00,82.62,82.78,82.45,82.47,105085.80255778844,49.8635,49.96,49.7609,49.7729,105085.8026
2010-06-15 09:55:00,82.46,82.6,82.4,82.48,53168.41200840486,49.7669,49.8514,49.7307,49.779,53168.412
2010-06-15 10:00:00,82.48,82.56,82.26,82.48,105294.30613429198,49.779,49.8273,49.6462,49.779,105294.3061
2010-06-15 10:05:00,82.49,82.55,82.25,82.32,114885.4706534552,49.785,49.8212,49.6402,49.6824,114885.4707
2010-06-15 10:10:00,82.33,82.46,82.2,82.36,54523.68525567793,49.6884,49.7669,49.61,49.7066,54523.6853
2010-06-15 10:15:00,82.36,82.36,82.17,82.3,59319.26751525954,49.7066,49.7066,49.5919,49.6703,59319.2675
2010-06-15 10:20:00,82.3,82.42,82.22,82.35,116032.24032422472,49.6703,49.7428,49.6221,49.7005,116032.2403
2010-06-15 10:25:00,82.37,82.49,82.34,82.47,60987.29612728793,49.7126,49.785,49.6945,49.7729,60987.2961
2010-06-15 10:30:00,82.47,82.67,82.43,82.51,74018.7696587597,49.7729,49.8936,49.7488,49.7971,74018.7697
2010-06-15 10:35:00,82.51,82.66,82.44,82.46,44619.76537175937,49.7971,49.8876,49.7548,49.7669,44619.7654
2010-06-15 10:40:00,82.52,82.67,82.43,82.63,56504.46923246163,49.8031,49.8936,49.7488,49.8695,56504.4692
2010-06-15 10:45:00,82.63,82.67,82.44,82.55,52125.89412588712,49.8695,49.8936,49.7548,49.8212,52125.8941
2010-06-15 10:50:00,82.55,82.71,82.46,82.56,48477.08153707502,49.8212,49.9178,49.7669,49.8273,48477.0815
2010-06-15 10:55:00,82.57,82.66,82.47,82.55,54210.929890922605,49.8333,49.8876,49.7729,49.8212,54210.9299
2010-06-15 11:00:00,82.55,82.67,82.53,82.6,38156.15450014937,49.8212,49.8936,49.8092,49.8514,38156.1545
2010-06-15 11:05:00,82.61,82.67,82.54,82.62,29816.01144000743,49.8574,49.8936,49.8152,49.8635,29816.0114
2010-06-15 11:10:00,82.61,82.66,82.42,82.43,24916.17739217404,49.8574,49.8876,49.7428,49.7488,24916.1774
2010-06-15 11:15:00,82.43,82.5,82.36,82.43,36383.87409986921,49.7488,49.791,49.7066,49.7488,36383.8741
2010-06-15 11:20:00,82.44,82.65,82.43,82.62,35132.85264084792,49.7548,49.8816,49.7488,49.8635,35132.8526
2010-06-15 11:25:00,82.62,82.73,82.58,82.61,29399.00428700033,49.8635,49.9299,49.8393,49.8574,29399.0043
2010-06-15 11:30:00,82.6,82.61,82.45,82.54,22309.88268587969,49.8514,49.8574,49.7609,49.8152,22309.8827
2010-06-15 11:35:00,82.54,82.71,82.5,82.65,30858.529322525173,49.8152,49.9178,49.791,49.8816,30858.5293
2010-06-15 11:40:00,82.65,82.72,82.6,82.67,26479.954215950656,49.8816,49.9238,49.8514,49.8936,26479.9542
2010-06-15 11:45:00,82.67,82.72,82.56,82.57,24186.414874411625,49.8936,49.9238,49.8273,49.8333,24186.4149
2010-06-15 11:50:00,82.56,82.88,82.56,82.73,60674.54076253261,49.8273,50.0204,49.8273,49.9299,60674.5408
2010-06-15 11:55:00,82.73,82.86,82.73,82.78,62029.81400980567,49.9299,50.0083,49.9299,49.96,62029.814
2010-06-15 12:00:00,82.79,82.88,82.74,82.78,35654.11158210679,49.9661,50.0204,49.9359,49.96,35654.1116
2010-06-15 12:05:00,82.79,83.01,82.79,82.98,41700.71530070969,49.9661,50.0988,49.9661,50.0807,41700.7153
2010-06-15 12:10:00,82.97,83.1,82.93,83.09,75374.04290603277,50.0747,50.1532,50.0506,50.1471,75374.0429
2010-06-15 12:15:00,83.08,83.09,82.86,82.91,27313.96852196485,50.1411,50.1471,50.0083,50.0385,27313.9685
2010-06-15 12:20:00,82.91,82.93,82.71,82.72,27313.96852196485,50.0385,50.0506,49.9178,49.9238,27313.9685
2010-06-15 12:25:00,82.72,82.74,82.63,82.69,25228.932756929367,49.9238,49.9359,49.8695,49.9057,25228.9328
2010-06-15 12:30:00,82.69,82.81,82.69,82.79,35341.356217351466,49.9057,49.9781,49.9057,49.9661,35341.3562
2010-06-15 12:35:00,82.79,82.88,82.75,82.78,32005.29899329469,49.9661,50.0204,49.9419,49.96,32005.299
2010-06-15 12:40:00,82.78,82.85,82.68,82.84,30337.270381266306,49.96,50.0023,49.8997,49.9962,30337.2704
2010-06-15 12:45:00,82.84,82.87,82.74,82.8,41804.96708896147,49.9962,50.0144,49.9359,49.9721,41804.9671
2010-06-15 12:50:00,82.82,82.86,82.8,82.84,28252.234616230817,49.9842,50.0083,49.9721,49.9962,28252.2346
2010-06-15 12:55:00,82.82,82.99,82.82,82.94,39198.67238266712,49.9842,50.0868,49.9842,50.0566,39198.6724
2010-06-15 13:00:00,82.94,83.03,82.91,83.01,43368.743912738086,50.0566,50.1109,50.0385,50.0988,43368.7439
2010-06-15 13:05:00,83.0,83.02,82.8,82.87,38573.16165315647,50.0928,50.1049,49.9721,50.0144,38573.1617
2010-06-15 13:10:00,82.87,83.03,82.81,83.01,44202.75821875228,50.0144,50.1109,49.9781,50.0988,44202.7582
2010-06-15 13:15:00,83.03,83.14,82.94,83.08,74227.27323526326,50.1109,50.1773,50.0566,50.1411,74227.2732
2010-06-15 13:20:00,83.08,83.11,82.98,83.07,23873.6595096563,50.1411,50.1592,50.0807,50.1351,23873.6595
2010-06-15 13:25:00,83.05,83.05,82.91,82.96,33777.57939357485,50.123,50.123,50.0385,50.0687,33777.5794
2010-06-15 13:30:00,82.95,83.02,82.86,83.02,34298.83833483372,50.0626,50.1049,50.0083,50.1049,34298.8383
2010-06-15 13:35:00,83.02,83.24,83.01,83.13,53064.16022015309,50.1049,50.2377,50.0988,50.1713,53064.1602
2010-06-15 13:40:00,83.12,83.12,82.94,83.05,23352.40056839743,50.1652,50.1652,50.0566,50.123,23352.4006
2010-06-15 13:45:00,83.05,83.13,82.99,83.1,18661.07009706759,50.123,50.1713,50.0868,50.1532,18661.0701
2010-06-15 13:50:00,83.1,83.14,83.03,83.03,15742.02002601791,50.1532,50.1773,50.1109,50.1109,15742.02
2010-06-15 13:55:00,83.04,83.24,83.04,83.22,38573.16165315647,50.117,50.2377,50.117,50.2256,38573.1617
2010-06-15 14:00:00,83.22,83.39,83.2,83.28,49102.59226658566,50.2256,50.3282,50.2135,50.2618,49102.5923
2010-06-15 14:05:00,83.28,83.35,83.14,83.35,25645.939909936464,50.2618,50.304,50.1773,50.304,25645.9399
2010-06-15 14:10:00,83.35,83.36,83.21,83.24,20224.846920844204,50.304,50.3101,50.2196,50.2377,20224.8469
2010-06-15 14:15:00,83.25,83.5,83.24,83.46,50457.865513858735,50.2437,50.3946,50.2377,50.3704,50457.8655
2010-06-15 14:20:00,83.46,83.51,83.34,83.35,55670.45492644744,50.3704,50.4006,50.298,50.304,55670.4549
2010-06-15 14:25:00,83.34,83.38,83.28,83.28,22831.14162713856,50.298,50.3222,50.2618,50.2618,22831.1416
2010-06-15 14:30:00,83.28,83.28,83.15,83.23,29920.26322825921,50.2618,50.2618,50.1833,50.2316,29920.2632
2010-06-15 14:35:00,83.23,83.3,83.14,83.15,34611.593699589044,50.2316,50.2739,50.1773,50.1833,34611.5937
2010-06-15 14:40:00,83.17,83.21,83.08,83.14,38051.9027118976,50.1954,50.2196,50.1411,50.1773,38051.9027
2010-06-15 14:45:00,83.15,83.17,83.07,83.14,64636.108716100025,50.1833,50.1954,50.1351,50.1773,64636.1087
2010-06-15 14:50:00,83.13,83.14,82.98,83.01,90803.30756729536,50.1713,50.1773,50.0807,50.0988,90803.3076
2010-06-15 14:55:00,83.01,83.04,82.75,82.77,104668.79540478134,50.0988,50.117,49.9419,49.954,104668.7954
2010-06-15 15:00:00,82.77,82.92,82.75,82.92,45453.77967777357,49.954,50.0445,49.9419,50.0445,45453.7797
2010-06-15 15:05:00,82.91,83.01,82.91,82.91,43055.98854798276,50.0385,50.0988,50.0385,50.0385,43055.9885
2010-06-15 15:10:00,82.92,83.04,82.88,83.0,33673.32760532308,50.0445,50.117,50.0204,50.0928,33673.3276
2010-06-15 15:15:00,83.01,83.23,82.99,83.14,48372.82974882325,50.0988,50.2316,50.0868,50.1773,48372.8297
2010-06-15 15:20:00,83.14,83.25,83.11,83.25,39198.67238266712,50.1773,50.2437,50.1592,50.2437,39198.6724
2010-06-15 15:25:00,83.25,83.26,83.19,83.21,48268.57796057147,50.2437,50.2497,50.2075,50.2196,48268.578
2010-06-15 15:30:00,83.22,83.23,83.08,83.11,46496.297560291314,50.2256,50.2316,50.1411,50.1592,46496.2976
2010-06-15 15:35:00,83.11,83.38,83.1,83.27,138133.61943360086,50.1592,50.3222,50.1532,50.2558,138133.6194
2010-06-15 15:40:00,83.29,83.29,82.94,83.14,225392.3662003359,50.2678,50.2678,50.0566,50.1773,225392.3662
2010-06-15 15:45:00,83.14,83.29,83.0,83.24,126978.67809066102,50.1773,50.2678,50.0928,50.2377,126978.6781
2010-06-15 15:50:00,83.24,83.26,83.07,83.26,274599.2102551733,50.2377,50.2497,50.1351,50.2497,274599.2103
2010-06-15 15:55:00,83.26,83.26,83.12,83.17,340277.8368537911,50.2497,50.2497,50.1652,50.1954,340277.8369
2010-06-16 09:30:00,82.55,82.55,81.97,82.47,120515.06721905102,49.8212,49.8212,49.4712,49.7729,120515.0672
2010-06-16 09:35:00,82.47,82.84,82.41,82.78,110194.14018212535,49.7729,49.9962,49.7367,49.96,110194.1402
2010-06-16 09:40:00,82.8,82.86,82.55,82.64,75478.29469428454,49.9721,50.0083,49.8212,49.8755,75478.2947
2010-06-16 09:45:00,82.66,83.04,82.63,83.04,120619.3190073028,49.8876,50.117,49.8695,50.117,120619.319
2010-06-16 09:50:00,83.01,83.1,82.92,82.92,88614.0200140081,50.0988,50.1532,50.0445,50.0445,88614.02
2010-06-16 09:55:00,82.92,83.07,82.75,83.07,49206.84405483744,50.0445,50.1351,49.9419,50.1351,49206.8441
2010-06-16 10:00:00,83.11,83.2,83.02,83.12,55983.21029120277,50.1592,50.2135,50.1049,50.1652,55983.2103
2010-06-16 10:05:00,83.12,83.24,83.08,83.12,55983.21029120277,50.1652,50.2377,50.1411,50.1652,55983.2103
2010-06-16 10:10:00,83.12,83.15,82.95,83.13,64844.612292603575,50.1652,50.1833,50.0626,50.1713,64844.6123
2010-06-16 10:15:00,83.12,83.33,83.12,83.31,201518.7066906796,50.1652,50.292,50.1652,50.2799,201518.7067
2010-06-16 10:20:00,83.29,83.29,82.94,82.99,175977.0185689949,50.2678,50.2678,50.0566,50.0868,175977.0186
2010-06-16 10:25:00,83.01,83.26,82.92,83.17,179417.32758130346,50.0988,50.2497,50.0445,50.1954,179417.3276
2010-06-16 10:30:00,83.14,83.19,82.5,82.71,105294.30613429198,50.1773,50.2075,49.791,49.9178,105294.3061
2010-06-16 10:35:00,82.71,82.96,82.7,82.87,78084.5894005789,49.9178,50.0687,49.9118,50.0144,78084.5894
2010-06-16 10:40:00,82.87,83.26,82.83,83.19,63280.83546882696,50.0144,50.2497,49.9902,50.2075,63280.8355
2010-06-16 10:45:00,83.16,83.17,82.95,83.02,64010.59798658938,50.1894,50.1954,50.0626,50.1049,64010.598
2010-06-16 10:50:00,83.01,83.26,82.95,83.22,95703.14161512876,50.0988,50.2497,50.0626,50.2256,95703.1416
2010-06-16 10:55:00,83.21,83.39,83.2,83.23,45453.77967777357,50.2196,50.3282,50.2135,50.2316,45453.7797
2010-06-16 11:00:00,83.23,83.56,83.23,83.49,60361.78539777728,50.2316,50.4308,50.2316,50.3885,60361.7854
2010-06-16 11:05:00,83.5,83.6,83.41,83.53,32213.80256979824,50.3946,50.4549,50.3403,50.4127,32213.8026
2010-06-16 11:10:00,83.56,83.63,83.43,83.57,24603.42202741872,50.4308,50.473,50.3523,50.4368,24603.422
2010-06-16 11:15:00,83.57,83.74,83.47,83.73,41700.71530070969,50.4368,50.5394,50.3765,50.5334,41700.7153
2010-06-16 11:20:00,83.72,83.74,83.52,83.67,45349.52788952179,50.5274,50.5394,50.4066,50.4972,45349.5279
2010-06-16 11:25:00,83.67,83.86,83.64,83.74,39928.434900429536,50.4972,50.6118,50.4791,50.5394,39928.4349
2010-06-16 11:30:00,83.75,83.75,83.6,83.62,32943.56508756066,50.5455,50.5455,50.4549,50.467,32943.5651
2010-06-16 11:35:00,83.62,83.81,83.59,83.78,15012.25750825549,50.467,50.5817,50.4489,50.5636,15012.2575
2010-06-16 11:40:00,83.73,83.83,83.69,83.76,11467.696707695166,50.5334,50.5937,50.5092,50.5515,11467.6967
2010-06-16 11:45:00,83.75,83.75,83.49,83.51,10946.437766436296,50.5455,50.5455,50.3885,50.4006,10946.4378
2010-06-16 11:50:00,83.52,83.71,83.52,83.65,26271.450639447103,50.4066,50.5213,50.4066,50.4851,26271.4506
2010-06-16 11:55:00,83.64,83.85,83.55,83.77,17305.796849794522,50.4791,50.6058,50.4248,50.5575,17305.7968
2010-06-16 12:00:00,83.82,84.07,83.76,84.04,25228.932756929367,50.5877,50.7386,50.5515,50.7205,25228.9328
2010-06-16 12:05:00,84.03,84.14,83.91,84.14,44515.5135835076,50.7144,50.7808,50.642,50.7808,44515.5136
2010-06-16 12:10:00,84.11,84.2,83.98,83.98,25958.695274691785,50.7627,50.817,50.6843,50.6843,25958.6953
2010-06-16 12:15:00,84.0,84.03,83.76,83.78,27939.47925147549,50.6963,50.7144,50.5515,50.5636,27939.4793
2010-06-16 12:20:00,83.8,83.86,83.71,83.86,20224.846920844204,50.5756,50.6118,50.5213,50.6118,20224.8469
2010-06-16 12:25:00,83.85,83.91,83.79,83.9,23143.89699189388,50.6058,50.642,50.5696,50.636,23143.897
2010-06-16 12:30:00,83.89,83.97,83.79,83.82,19182.32903832646,50.63,50.6782,50.5696,50.5877,19182.329
2010-06-16 12:35:00,83.81,83.82,83.68,83.68,18765.32188531936,50.5817,50.5877,50.5032,50.5032,18765.3219
2010-06-16 12:40:00,83.69,83.69,83.58,83.6,47330.31186630551,50.5092,50.5092,50.4429,50.4549,47330.3119
2010-06-16 12:45:00,83.59,83.6,83.32,83.33,44619.76537175937,50.4489,50.4549,50.2859,50.292,44619.7654
2010-06-16 12:50:00,83.34,83.55,83.3,83.5,15220.76108475904,50.298,50.4248,50.2739,50.3946,15220.7611
2010-06-16 12:55:00,83.49,83.5,83.34,83.39,13239.977107975328,50.3885,50.3946,50.298,50.3282,13239.9771
2010-06-16 13:00:00,83.39,83.49,83.35,83.46,20329.09870909597,50.3282,50.3885,50.304,50.3704,20329.0987
2010-06-16 13:05:00,83.47,83.54,83.4,83.43,21267.364803361943,50.3765,50.4187,50.3342,50.3523,21267.3648
2010-06-16 13:10:00,83.4,83.42,83.35,83.38,18869.573673571136,50.3342,50.3463,50.304,50.3222,18869.5737
2010-06-16 13:15:00,83.38,83.41,83.23,83.3,23143.89699189388,50.3222,50.3403,50.2316,50.2739,23143.897
2010-06-16 13:20:00,83.31,83.53,83.31,83.44,17514.300426298072,50.2799,50.4127,50.2799,50.3584,17514.3004
2010-06-16 13:25:00,83.45,83.5,83.4,83.48,12093.207437205812,50.3644,50.3946,50.3342,50.3825,12093.2074
2010-06-16 13:30:00,83.46,83.53,83.32,83.53,20746.105862103075,50.3704,50.4127,50.2859,50.4127,20746.1059
2010-06-16 13:35:00,83.52,83.56,83.44,83.52,11363.444919443393,50.4066,50.4308,50.3584,50.4066,11363.4449
2010-06-16 13:40:00,83.53,83.53,83.46,83.49,13344.228896227103,50.4127,50.4127,50.3704,50.3885,13344.2289
2010-06-16 13:45:00,83.54,83.56,83.47,83.5,13344.228896227103,50.4187,50.4308,50.3765,50.3946,13344.2289
2010-06-16 13:50:00,83.51,83.66,83.51,83.66,16888.789696787426,50.4006,50.4911,50.4006,50.4911,16888.7897
2010-06-16 13:55:00,83.64,83.69,83.61,83.68,19390.832614830008,50.4791,50.5092,50.461,50.5032,19390.8326
2010-06-16 14:00:00,83.67,84.03,83.67,83.97,30650.025746021627,50.4972,50.7144,50.4972,50.6782,30650.0257
2010-06-16 14:05:00,83.96,83.96,83.8,83.86,19286.58082657824,50.6722,50.6722,50.5756,50.6118,19286.5808
2010-06-16 14:10:00,83.86,83.88,83.63,83.64,17410.048638046297,50.6118,50.6239,50.473,50.4791,17410.0486
2010-06-16 14:15:00,83.65,83.69,83.61,83.63,11676.200284198714,50.4851,50.5092,50.461,50.473,11676.2003
2010-06-16 14:20:00,83.62,83.7,83.62,83.63,18348.314732312265,50.467,50.5153,50.467,50.473,18348.3147
2010-06-16 14:25:00,83.63,83.69,83.59,83.67,18452.56652056404,50.473,50.5092,50.4489,50.4972,18452.5665
2010-06-16 14:30:00,83.65,83.88,83.65,83.71,42847.484971479214,50.4851,50.6239,50.4851,50.5213,42847.485
2010-06-16 14:35:00,83.7,83.7,83.53,83.53,14386.746778744844,50.5153,50.5153,50.4127,50.4127,14386.7468
2010-06-16 14:40:00,83.52,83.72,83.38,83.68,45766.53504252889,50.4066,50.5274,50.3222,50.5032,45766.535
2010-06-16 14:45:00,83.67,83.81,83.5,83.81,38260.40628840114,50.4972,50.5817,50.3946,50.5817,38260.4063
2010-06-16 14:50:00,83.83,83.84,83.59,83.8,29607.507863503884,50.5937,50.5998,50.4489,50.5756,29607.5079
2010-06-16 14:55:00,83.83,83.85,83.58,83.77,18765.32188531936,50.5937,50.6058,50.4429,50.5575,18765.3219
2010-06-16 15:00:00,83.74,83.75,83.53,83.73,24916.17739217404,50.5394,50.5455,50.4127,50.5334,24916.1774
2010-06-16 15:05:00,83.73,83.86,83.64,83.67,43472.99570098986,50.5334,50.6118,50.4791,50.4972,43472.9957
2010-06-16 15:10:00,83.65,83.73,83.51,83.55,60883.04433903616,50.4851,50.5334,50.4006,50.4248,60883.0443
2010-06-16 15:15:00,83.53,83.58,83.28,83.31,69848.69812868875,50.4127,50.4429,50.2618,50.2799,69848.6981
2010-06-16 15:20:00,83.34,83.38,82.96,82.99,89448.0343200223,50.298,50.3222,50.0687,50.0868,89448.0343
2010-06-16 15:25:00,82.97,83.23,82.97,83.07,38573.16165315647,50.0747,50.2316,50.0747,50.1351,38573.1617
2010-06-16 15:30:00,83.08,83.29,83.0,83.26,65574.37481036599,50.1411,50.2678,50.0928,50.2497,65574.3748
2010-06-16 15:35:00,83.3,83.56,83.24,83.48,80690.88410687326,50.2739,50.4308,50.2377,50.3825,80690.8841
2010-06-16 15:40:00,83.48,83.61,83.23,83.36,77250.57509456472,50.3825,50.461,50.2316,50.3101,77250.5751
2010-06-16 15:45:00,83.35,83.63,83.3,83.51,78710.10013008954,50.304,50.473,50.2739,50.4006,78710.1001
2010-06-16 15:50:00,83.51,83.6,83.39,83.53,105607.0614990473,50.4006,50.4549,50.3282,50.4127,105607.0615
2010-06-16 15:55:00,83.54,83.64,83.51,83.52,123746.87265485602,50.4187,50.4791,50.4006,50.4066,123746.8727
2010-06-17 09:30:00,83.82,84.04,83.55,83.87,51917.39054938357,50.5877,50.7205,50.4248,50.6179,51917.3905
2010-06-17 09:35:00,83.86,83.86,83.29,83.35,40762.44920644373,50.6118,50.6118,50.2678,50.304,40762.4492
2010-06-17 09:40:00,83.38,83.66,83.29,83.56,51917.39054938357,50.3222,50.4911,50.2678,50.4308,51917.3905
2010-06-17 09:45:00,83.56,83.83,83.51,83.58,42013.47066546501,50.4308,50.5937,50.4006,50.4429,42013.4707
2010-06-17 09:50:00,83.57,83.79,83.5,83.68,77146.32330631293,50.4368,50.5696,50.3946,50.5032,77146.3233
2010-06-17 09:55:00,83.65,83.83,83.47,83.52,77354.82688281649,50.4851,50.5937,50.3765,50.4066,77354.8269
2010-06-17 10:00:00,83.56,83.6,82.99,83.14,160547.75390773232,50.4308,50.4549,50.0868,50.1773,160547.7539
2010-06-17 10:05:00,83.24,83.33,83.02,83.14,112279.17594716084,50.2377,50.292,50.1049,50.1773,112279.1759
2010-06-17 10:10:00,83.17,83.21,82.87,83.08,86633.23603722439,50.1954,50.2196,50.0144,50.1411,86633.236
2010-06-17 10:15:00,83.08,83.08,82.85,82.97,93722.35763834504,50.1411,50.1411,50.0023,50.0747,93722.3576
2010-06-17 10:20:00,83.0,83.27,82.98,83.06,61091.5479155397,50.0928,50.2558,50.0807,50.129,61091.5479
2010-06-17 10:25:00,83.08,83.14,82.81,82.92,51187.62803162115,50.1411,50.1773,49.9781,50.0445,51187.628
2010-06-17 10:30:00,82.91,83.0,82.74,82.74,44828.26894826292,50.0385,50.0928,49.9359,49.9359,44828.2689
2010-06-17 10:35:00,82.74,83.0,82.71,82.93,37947.65092364582,49.9359,50.0928,49.9178,50.0506,37947.6509
2010-06-17 10:40:00,82.94,83.14,82.82,82.91,33360.57224056776,50.0566,50.1773,49.9842,50.0385,33360.5722
2010-06-17 10:45:00,82.9,82.9,82.62,82.68,91116.06293205069,50.0325,50.0325,49.8635,49.8997,91116.0629
2010-06-17 10:50:00,82.72,82.75,82.56,82.67,56400.21744420986,49.9238,49.9419,49.8273,49.8936,56400.2174
2010-06-17 10:55:00,82.69,82.75,82.53,82.55,65365.87123386245,49.9057,49.9419,49.8092,49.8212,65365.8712
2010-06-17 11:00:00,82.54,82.57,82.32,82.44,95390.38625037344,49.8152,49.8333,49.6824,49.7548,95390.3863
2010-06-17 11:05:00,82.44,82.68,82.34,82.64,41596.46351245792,49.7548,49.8997,49.6945,49.8755,41596.4635
2010-06-17 11:10:00,82.65,82.78,82.63,82.76,48477.08153707502,49.8816,49.96,49.8695,49.948,48477.0815
2010-06-17 11:15:00,82.78,82.86,82.7,82.7,34090.33475833017,49.96,50.0083,49.9118,49.9118,34090.3348
2010-06-17 11:20:00,82.7,82.84,82.69,82.74,46704.80113679486,49.9118,49.9962,49.9057,49.9359,46704.8011
2010-06-17 11:25:00,82.73,82.77,82.64,82.64,37843.39913539405,49.9299,49.954,49.8755,49.8755,37843.3991
2010-06-17 11:30:00,82.63,82.83,82.63,82.83,124268.1315961149,49.8695,49.9902,49.8695,49.9902,124268.1316
2010-06-17 11:35:00,82.84,82.89,82.54,82.59,75374.04290603277,49.9962,50.0264,49.8152,49.8454,75374.0429
2010-06-17 11:40:00,82.64,82.82,82.63,82.75,13344.228896227103,49.8755,49.9842,49.8695,49.9419,13344.2289
2010-06-17 11:45:00,82.73,82.91,82.72,82.84,24394.91845091517,49.9299,50.0385,49.9238,49.9962,24394.9185
2010-06-17 11:50:00,82.85,82.88,82.73,82.84,12405.962801961134,50.0023,50.0204,49.9299,49.9962,12405.9628
2010-06-17 11:55:00,82.84,82.91,82.72,82.81,18973.82546182291,49.9962,50.0385,49.9238,49.9781,18973.8255
2010-06-17 12:00:00,82.81,82.92,82.76,82.78,28252.234616230817,49.9781,50.0445,49.948,49.96,28252.2346
2010-06-17 12:05:00,82.79,82.92,82.75,82.85,15637.768237766137,49.9661,50.0445,49.9419,50.0023,15637.7682
2010-06-17 12:10:00,82.85,82.91,82.83,82.87,19599.33619133356,50.0023,50.0385,49.9902,50.0144,19599.3362
2010-06-17 12:15:00,82.86,82.91,82.85,82.9,20850.357650354847,50.0083,50.0385,50.0023,50.0325,20850.3577
2010-06-17 12:20:00,82.87,82.88,82.77,82.85,36905.13304112808,50.0144,50.0204,49.954,50.0023,36905.133
2010-06-17 12:25:00,82.86,82.88,82.7,82.75,34507.34191133727,50.0083,50.0204,49.9118,49.9419,34507.3419
2010-06-17 12:30:00,82.78,82.81,82.71,82.72,17827.055791053393,49.96,49.9781,49.9178,49.9238,17827.0558
2010-06-17 12:35:00,82.72,82.75,82.68,82.68,27939.47925147549,49.9238,49.9419,49.8997,49.8997,27939.4793
2010-06-17 12:40:00,82.7,82.71,82.59,82.59,18139.81115580872,49.9118,49.9178,49.8454,49.8454,18139.8112
2010-06-17 12:45:00,82.61,82.66,82.49,82.66,25854.44348644001,49.8574,49.8876,49.785,49.8876,25854.4435
2010-06-17 12:50:00,82.66,82.78,82.66,82.73,26584.20600420243,49.8876,49.96,49.8876,49.9299,26584.206
2010-06-17 12:55:00,82.72,82.72,82.65,82.69,16993.0414850392,49.9238,49.9238,49.8816,49.9057,16993.0415
2010-06-17 13:00:00,82.67,82.68,82.49,82.67,22726.889838886786,49.8936,49.8997,49.785,49.8936,22726.8898
2010-06-17 13:05:00,82.67,82.76,82.63,82.71,81003.63947162859,49.8936,49.948,49.8695,49.9178,81003.6395
2010-06-17 13:10:00,82.71,82.79,82.68,82.78,14386.746778744844,49.9178,49.9661,49.8997,49.96,14386.7468
2010-06-17 13:15:00,82.79,82.91,82.77,82.8,30650.025746021627,49.9661,50.0385,49.954,49.9721,30650.0257
2010-06-17 13:20:00,82.8,82.85,82.77,82.78,14386.746778744844,49.9721,50.0023,49.954,49.96,14386.7468
2010-06-17 13:25:00,82.79,82.83,82.66,82.77,43785.75106574518,49.9661,49.9902,49.8876,49.954,43785.7511
2010-06-17 13:30:00,82.78,82.82,82.67,82.7,32318.054358050013,49.96,49.9842,49.8936,49.9118,32318.0544
2010-06-17 13:35:00,82.69,82.8,82.69,82.78,29920.26322825921,49.9057,49.9721,49.9057,49.96,29920.2632
2010-06-17 13:40:00,82.76,82.83,82.64,82.66,60778.79255078438,49.948,49.9902,49.8755,49.8876,60778.7926
2010-06-17 13:45:00,82.66,82.84,82.61,82.82,38156.15450014937,49.8876,49.9962,49.8574,49.9842,38156.1545
2010-06-17 13:50:00,82.82,82.88,82.72,82.76,28147.982827979045,49.9842,50.0204,49.9238,49.948,28147.9828
2010-06-17 13:55:00,82.78,82.88,82.67,82.72,65991.38196337309,49.96,50.0204,49.8936,49.9238,65991.382
2010-06-17 14:00:00,82.75,82.88,82.67,82.8,110819.650911636,49.9419,50.0204,49.8936,49.9721,110819.6509
2010-06-17 14:05:00,82.78,82.83,82.7,82.75,28877.745345741463,49.96,49.9902,49.9118,49.9419,28877.7453
2010-06-17 14:10:00,82.73,82.87,82.73,82.81,19703.587979585333,49.9299,50.0144,49.9299,49.9781,19703.588
2010-06-17 14:15:00,82.8,82.83,82.72,82.73,16993.0414850392,49.9721,49.9902,49.9238,49.9299,16993.0415
2010-06-17 14:20:00,82.73,82.9,82.72,82.9,31692.54362853937,49.9299,50.0325,49.9238,50.0325,31692.5436
2010-06-17 14:25:00,82.9,82.9,82.7,82.75,32735.06151105712,50.0325,50.0325,49.9118,49.9419,32735.0615
2010-06-17 14:30:00,82.75,82.79,82.68,82.76,26062.94706294356,49.9419,49.9661,49.8997,49.948,26062.9471
2010-06-17 14:35:00,82.76,82.89,82.73,82.84,28356.48640448259,49.948,50.0264,49.9299,49.9962,28356.4864
2010-06-17 14:40:00,82.84,82.88,82.51,82.54,39824.18311217776,49.9962,50.0204,49.7971,49.8152,39824.1831
2010-06-17 14:45:00,82.53,82.67,82.53,82.59,21267.364803361943,49.8092,49.8936,49.8092,49.8454,21267.3648
2010-06-17 14:50:00,82.58,82.67,82.54,82.6,18452.56652056404,49.8393,49.8936,49.8152,49.8514,18452.5665
2010-06-17 14:55:00,82.6,82.79,82.57,82.74,18973.82546182291,49.8514,49.9661,49.8333,49.9359,18973.8255
2010-06-17 15:00:00,82.74,82.74,82.46,82.53,35654.11158210679,49.9359,49.9359,49.7669,49.8092,35654.1116
2010-06-17 15:05:00,82.51,82.68,82.43,82.46,54419.43346742616,49.7971,49.8997,49.7488,49.7669,54419.4335
2010-06-17 15:10:00,82.44,82.65,82.36,82.37,49311.09584308921,49.7548,49.8816,49.7066,49.7126,49311.0958
2010-06-17 15:15:00,82.36,82.44,82.31,82.37,55044.9441969368,49.7066,49.7548,49.6764,49.7126,55044.9442
2010-06-17 15:20:00,82.39,82.51,82.27,82.35,83192.92702491584,49.7247,49.7971,49.6522,49.7005,83192.927
2010-06-17 15:25:00,82.35,82.36,82.05,82.13,97683.92559191246,49.7005,49.7066,49.5195,49.5677,97683.9256
2010-06-17 15:30:00,82.12,82.44,82.12,82.42,65365.87123386245,49.5617,49.7548,49.5617,49.7428,65365.8712
2010-06-17 15:35:00,82.43,82.67,82.43,82.6,104773.04719303313,49.7488,49.8936,49.7488,49.8514,104773.0472
2010-06-17 15:40:00,82.58,82.62,82.48,82.53,63072.33189232341,49.8393,49.8635,49.779,49.8092,63072.3319
2010-06-17 15:45:00,82.54,82.86,82.53,82.85,141782.43202241298,49.8152,50.0083,49.8092,50.0023,141782.432
2010-06-17 15:50:00,82.85,83.06,82.82,83.0,125727.65663163974,50.0023,50.129,49.9842,50.0928,125727.6566
2010-06-17 15:55:00,82.99,83.24,82.97,83.08,186610.70097067588,50.0868,50.2377,50.0747,50.1411,186610.701
2010-06-18 09:30:00,83.14,83.29,82.79,82.93,1153858.7923706372,50.1773,50.2678,49.9661,50.0506,1153858.7924
2010-06-18 09:35:00,82.99,83.1,82.73,82.92,47330.31186630551,50.0868,50.1532,49.9299,50.0445,47330.3119
2010-06-18 09:40:00,82.93,82.94,82.67,82.68,51291.87981987293,50.0506,50.0566,49.8936,49.8997,51291.8798
2010-06-18 09:45:00,82.72,82.94,82.72,82.86,56087.46207945454,49.9238,50.0566,49.9238,50.0083,56087.4621
2010-06-18 09:50:00,82.85,82.99,82.74,82.95,65470.12302211423,50.0023,50.0868,49.9359,50.0626,65470.123
2010-06-18 09:55:00,82.93,83.07,82.88,82.92,105502.80971079553,50.0506,50.1351,50.0204,50.0445,105502.8097
2010-06-18 10:00:00,82.93,83.13,82.89,83.07,84756.70384869246,50.0506,50.1713,50.0264,50.1351,84756.7038
2010-06-18 10:05:00,83.09,83.38,83.08,83.36,103105.01858100473,50.1471,50.3222,50.1411,50.3101,103105.0186
2010-06-18 10:10:00,83.37,83.59,83.31,83.41,51604.63518462825,50.3161,50.4489,50.2799,50.3403,51604.6352
2010-06-18 10:15:00,83.44,83.71,83.38,83.6,53689.67094966373,50.3584,50.5213,50.3222,50.4549,53689.6709
2010-06-18 10:20:00,83.61,83.66,83.5,83.54,60987.29612728793,50.461,50.4911,50.3946,50.4187,60987.2961
2010-06-18 10:25:00,83.55,83.85,83.55,83.76,87780.00570799391,50.4248,50.6058,50.4248,50.5515,87780.0057
2010-06-18 10:30:00,83.77,83.93,83.73,83.89,61821.310433302126,50.5575,50.6541,50.5334,50.63,61821.3104
2010-06-18 10:35:00,83.89,83.98,83.84,83.89,70474.20885819939,50.63,50.6843,50.5998,50.63,70474.2089
2010-06-18 10:40:00,83.9,83.92,83.62,83.65,30962.78111077695,50.636,50.6481,50.467,50.4851,30962.7811
2010-06-18 10:45:00,83.68,83.89,83.67,83.88,28460.738192734367,50.5032,50.63,50.4972,50.6239,28460.7382
2010-06-18 10:50:00,83.88,83.89,83.79,83.84,37322.14019413518,50.6239,50.63,50.5696,50.5998,37322.1402
2010-06-18 10:55:00,83.85,83.93,83.74,83.81,29711.75965175566,50.6058,50.6541,50.5394,50.5817,29711.7597
2010-06-18 11:00:00,83.8,83.83,83.6,83.62,39094.42059441534,50.5756,50.5937,50.4549,50.467,39094.4206
2010-06-18 11:05:00,83.63,83.77,83.62,83.76,42638.981394975664,50.473,50.5575,50.467,50.5515,42638.9814
2010-06-18 11:10:00,83.78,83.84,83.6,83.66,20224.846920844204,50.5636,50.5998,50.4549,50.4911,20224.8469
2010-06-18 11:15:00,83.66,83.72,83.6,83.61,16054.775390773231,50.4911,50.5274,50.4549,50.461,16054.7754
2010-06-18 11:20:00,83.63,83.65,83.47,83.62,33360.57224056776,50.473,50.4851,50.3765,50.467,33360.5722
2010-06-18 11:25:00,83.63,83.64,83.51,83.61,22935.39341539033,50.473,50.4791,50.4006,50.461,22935.3934
2010-06-18 11:30:00,83.6,83.68,83.54,83.63,19807.839767837104,50.4549,50.5032,50.4187,50.473,19807.8398
2010-06-18 11:35:00,83.64,83.75,83.63,83.72,31484.04005203582,50.4791,50.5455,50.473,50.5274,31484.0401
2010-06-18 11:40:00,83.73,83.8,83.64,83.74,40866.7009946955,50.5334,50.5756,50.4791,50.5394,40866.701
2010-06-18 11:45:00,83.75,83.76,83.59,83.7,32839.31329930889,50.5455,50.5515,50.4489,50.5153,32839.3133
2010-06-18 11:50:00,83.71,83.78,83.68,83.74,16367.530755528556,50.5213,50.5636,50.5032,50.5394,16367.5308
2010-06-18 11:55:00,83.74,83.8,83.65,83.65,20329.09870909597,50.5394,50.5756,50.4851,50.4851,20329.0987
2010-06-18 12:00:00,83.65,83.88,83.65,83.85,37634.8955588905,50.4851,50.6239,50.4851,50.6058,37634.8956
2010-06-18 12:05:00,83.81,83.84,83.73,83.79,33777.57939357485,50.5817,50.5998,50.5334,50.5696,33777.5794
2010-06-18 12:10:00,83.8,83.83,83.71,83.76,19807.839767837104,50.5756,50.5937,50.5213,50.5515,19807.8398
2010-06-18 12:15:00,83.76,83.78,83.61,83.61,26792.709580705978,50.5515,50.5636,50.461,50.461,26792.7096
2010-06-18 12:20:00,83.61,83.61,83.42,83.53,41700.71530070969,50.461,50.461,50.3463,50.4127,41700.7153
2010-06-18 12:25:00,83.54,83.61,83.5,83.51,19599.33619133356,50.4187,50.461,50.3946,50.4006,19599.3362
2010-06-18 12:30:00,83.52,83.56,83.39,83.48,21267.364803361943,50.4066,50.4308,50.3282,50.3825,21267.3648
2010-06-18 12:35:00,83.45,83.52,83.4,83.5,16471.78254378033,50.3644,50.4066,50.3342,50.3946,16471.7825
2010-06-18 12:40:00,83.51,83.54,83.34,83.38,57025.728173720505,50.4006,50.4187,50.298,50.3222,57025.7282
2010-06-18 12:45:00,83.38,83.47,83.35,83.39,48894.08869008212,50.3222,50.3765,50.304,50.3282,48894.0887
2010-06-18 12:50:00,83.4,83.48,83.37,83.43,30858.529322525173,50.3342,50.3825,50.3161,50.3523,30858.5293
2010-06-18 12:55:00,83.42,83.44,83.22,83.28,79752.61801260729,50.3463,50.3584,50.2256,50.2618,79752.618
2010-06-18 13:00:00,83.26,83.3,83.1,83.26,90386.30041428829,50.2497,50.2739,50.1532,50.2497,90386.3004
2010-06-18 13:05:00,83.24,83.27,83.12,83.14,56295.96565595809,50.2377,50.2558,50.1652,50.1773,56295.9657
2010-06-18 13:10:00,83.14,83.22,83.12,83.22,55461.9513499439,50.1773,50.2256,50.1652,50.2256,55461.9513
2010-06-18 13:15:00,83.22,83.29,83.19,83.19,15742.02002601791,50.2256,50.2678,50.2075,50.2075,15742.02
2010-06-18 13:20:00,83.19,83.27,83.18,83.26,10425.178825177423,50.2075,50.2558,50.2014,50.2497,10425.1788
2010-06-18 13:25:00,83.26,83.3,83.17,83.26,12718.718166716457,50.2497,50.2739,50.1954,50.2497,12718.7182
2010-06-18 13:30:00,83.24,83.25,83.18,83.2,10320.92703692565,50.2377,50.2437,50.2014,50.2135,10320.927
2010-06-18 13:35:00,83.21,83.37,83.2,83.37,9174.157366156132,50.2196,50.3161,50.2135,50.3161,9174.1574
2010-06-18 13:40:00,83.38,83.45,83.35,83.38,19703.587979585333,50.3222,50.3644,50.304,50.3222,19703.588
2010-06-18 13:45:00,83.39,83.42,83.21,83.32,20329.09870909597,50.3282,50.3463,50.2196,50.2859,20329.0987
2010-06-18 13:50:00,83.32,83.35,83.17,83.31,23456.652356649203,50.2859,50.304,50.1954,50.2799,23456.6524
2010-06-18 13:55:00,83.32,83.4,83.31,83.32,9278.409154407907,50.2859,50.3342,50.2799,50.2859,9278.4092
2010-06-18 14:00:00,83.31,83.41,83.31,83.34,11467.696707695166,50.2799,50.3403,50.2799,50.298,11467.6967
2010-06-18 14:05:00,83.33,83.37,83.2,83.22,24186.414874411625,50.292,50.3161,50.2135,50.2256,24186.4149
2010-06-18 14:10:00,83.22,83.28,83.2,83.23,35132.85264084792,50.2256,50.2618,50.2135,50.2316,35132.8526
2010-06-18 14:15:00,83.21,83.31,83.18,83.23,16263.27896727678,50.2196,50.2799,50.2014,50.2316,16263.279
2010-06-18 14:20:00,83.24,83.29,83.15,83.16,22205.630897627914,50.2377,50.2678,50.1833,50.1894,22205.6309
2010-06-18 14:25:00,83.17,83.4,83.15,83.4,32318.054358050013,50.1954,50.3342,50.1833,50.3342,32318.0544
2010-06-18 14:30:00,83.39,83.41,83.29,83.33,25750.191698188235,50.3282,50.3403,50.2678,50.292,25750.1917
2010-06-18 14:35:00,83.33,83.37,83.23,83.32,35237.104429099694,50.292,50.3161,50.2316,50.2859,35237.1044
2010-06-18 14:40:00,83.32,83.36,83.18,83.23,33464.82402881953,50.2859,50.3101,50.2014,50.2316,33464.824
2010-06-18 14:45:00,83.23,83.39,83.22,83.35,29086.248922245013,50.2316,50.3282,50.2256,50.304,29086.2489
2010-06-18 14:50:00,83.34,83.4,83.32,83.38,22309.88268587969,50.298,50.3342,50.2859,50.3222,22309.8827
2010-06-18 14:55:00,83.38,83.4,83.31,83.31,28981.99713399324,50.3222,50.3342,50.2799,50.2799,28981.9971
2010-06-18 15:00:00,83.31,83.38,83.17,83.17,29920.26322825921,50.2799,50.3222,50.1954,50.1954,29920.2632
2010-06-18 15:05:00,83.17,83.28,83.13,83.17,36383.87409986921,50.1954,50.2618,50.1713,50.1954,36383.8741
2010-06-18 15:10:00,83.16,83.25,83.1,83.24,41804.96708896147,50.1894,50.2437,50.1532,50.2377,41804.9671
2010-06-18 15:15:00,83.24,83.33,83.17,83.19,39824.18311217776,50.2377,50.292,50.1954,50.2075,39824.1831
2010-06-18 15:20:00,83.18,83.35,83.18,83.3,46704.80113679486,50.2014,50.304,50.2014,50.2739,46704.8011
2010-06-18 15:25:00,83.31,83.43,83.27,83.41,57963.99426798648,50.2799,50.3523,50.2558,50.3403,57963.9943
2010-06-18 15:30:00,83.41,83.43,83.3,83.31,48894.08869008212,50.3403,50.3523,50.2739,50.2799,48894.0887
2010-06-18 15:35:00,83.32,83.41,83.3,83.37,48372.82974882325,50.2859,50.3403,50.2739,50.3161,48372.8297
2010-06-18 15:40:00,83.38,83.42,83.34,83.42,67242.40342239439,50.3222,50.3463,50.298,50.3463,67242.4034
2010-06-18 15:45:00,83.43,83.46,83.36,83.39,109047.37051135584,50.3523,50.3704,50.3101,50.3282,109047.3705
2010-06-18 15:50:00,83.4,83.43,83.36,83.39,108943.11872310408,50.3342,50.3523,50.3101,50.3282,108943.1187
2010-06-18 15:55:00,83.39,83.46,83.39,83.39,165239.08437906217,50.3282,50.3704,50.3282,50.3282,165239.0844
2010-06-21 09:30:00,84.53,84.97,84.53,84.93,116866.25463023892,51.0162,51.2818,51.0162,51.2576,116866.2546
2010-06-21 09:35:00,84.95,85.22,84.93,85.0,121036.3261603099,51.2697,51.4326,51.2576,51.2999,121036.3262
2010-06-21 09:40:00,85.0,85.0,84.78,84.85,143137.70526968603,51.2999,51.2999,51.1671,51.2093,143137.7053
2010-06-21 09:45:00,84.86,84.88,84.5,84.66,110506.8955468807,51.2154,51.2274,50.9981,51.0947,110506.8955
2010-06-21 09:50:00,84.66,84.79,84.58,84.74,63280.83546882696,51.0947,51.1731,51.0464,51.143,63280.8355
2010-06-21 09:55:00,84.74,84.8,84.63,84.66,62342.569374561,51.143,51.1792,51.0766,51.0947,62342.5694
2010-06-21 10:00:00,84.67,84.75,84.55,84.61,71099.71958771003,51.1007,51.149,51.0283,51.0645,71099.7196
2010-06-21 10:05:00,84.63,84.65,84.29,84.56,87258.74676673504,51.0766,51.0886,50.8714,51.0343,87258.7468
2010-06-21 10:10:00,84.55,84.65,84.44,84.61,54106.67810267083,51.0283,51.0886,50.9619,51.0645,54106.6781
2010-06-21 10:15:00,84.61,84.68,84.41,84.41,67972.1659401568,51.0645,51.1067,50.9438,50.9438,67972.1659
2010-06-21 10:20:00,84.39,84.68,84.39,84.54,56295.96565595809,50.9317,51.1067,50.9317,51.0222,56295.9657
2010-06-21 10:25:00,84.55,84.74,84.52,84.68,108317.60799359344,51.0283,51.143,51.0102,51.1067,108317.608
2010-06-21 10:30:00,84.68,84.79,84.61,84.7,97162.66665065358,51.1067,51.1731,51.0645,51.1188,97162.6667
2010-06-21 10:35:00,84.72,84.74,84.48,84.53,113217.44204142682,51.1309,51.143,50.986,51.0162,113217.442
2010-06-21 10:40:00,84.53,84.56,84.44,84.48,107275.0901110757,51.0162,51.0343,50.9619,50.986,107275.0901
2010-06-21 10:45:00,84.52,84.64,84.45,84.53,41596.46351245792,51.0102,51.0826,50.9679,51.0162,41596.4635
2010-06-21 10:50:00,84.52,84.6,84.42,84.6,71412.47495246536,51.0102,51.0585,50.9498,51.0585,71412.475
2010-06-21 10:55:00,84.59,84.59,84.46,84.51,54002.426314419055,51.0524,51.0524,50.974,51.0041,54002.4263
2010-06-21 11:00:00,84.51,84.64,84.49,84.61,58589.50499749712,51.0041,51.0826,50.9921,51.0645,58589.505
2010-06-21 11:05:00,84.62,84.65,84.52,84.63,81629.15020113923,51.0705,51.0886,51.0102,51.0766,81629.1502
2010-06-21 11:10:00,84.61,84.63,84.04,84.38,318489.2131091703,51.0645,51.0766,50.7205,50.9257,318489.2131
2010-06-21 11:15:00,84.38,84.43,84.34,84.41,60883.04433903616,50.9257,50.9559,50.9015,50.9438,60883.0443
2010-06-21 11:20:00,84.41,84.44,84.24,84.31,80586.63231862149,50.9438,50.9619,50.8412,50.8834,80586.6323
2010-06-21 11:25:00,84.31,84.33,83.97,84.08,121244.82973681344,50.8834,50.8955,50.6782,50.7446,121244.8297
2010-06-21 11:30:00,84.08,84.21,84.0,84.16,74018.7696587597,50.7446,50.8231,50.6963,50.7929,74018.7697
2010-06-21 11:35:00,84.16,84.18,84.05,84.1,34715.84548784082,50.7929,50.805,50.7265,50.7567,34715.8455
2010-06-21 11:40:00,84.09,84.15,84.01,84.07,41075.20457119905,50.7507,50.7869,50.7024,50.7386,41075.2046
2010-06-21 11:45:00,84.06,84.19,84.01,84.12,76625.06436505406,50.7326,50.811,50.7024,50.7688,76625.0644
2010-06-21 11:50:00,84.11,84.2,84.01,84.1,60257.53360952551,50.7627,50.817,50.7024,50.7567,60257.5336
2010-06-21 11:55:00,84.1,84.11,83.93,84.04,37530.64377063872,50.7567,50.7627,50.6541,50.7205,37530.6438
2010-06-21 12:00:00,84.03,84.13,83.98,84.01,55253.44777344035,50.7144,50.7748,50.6843,50.7024,55253.4478
2010-06-21 12:05:00,84.01,84.02,83.74,83.75,82984.4234484123,50.7024,50.7084,50.5394,50.5455,82984.4234
2010-06-21 12:10:00,83.76,83.82,83.64,83.71,58798.00857400067,50.5515,50.5877,50.4791,50.5213,58798.0086
2010-06-21 12:15:00,83.71,83.76,83.56,83.59,144597.23030521086,50.5213,50.5515,50.4308,50.4489,144597.2303
2010-06-21 12:20:00,83.58,83.62,83.45,83.49,75895.30184729164,50.4429,50.467,50.3644,50.3885,75895.3018
2010-06-21 12:25:00,83.49,83.68,83.49,83.64,39094.42059441534,50.3885,50.5032,50.3885,50.4791,39094.4206
2010-06-21 12:30:00,83.64,84.19,83.57,83.64,50457.865513858735,50.4791,50.811,50.4368,50.4791,50457.8655
2010-06-21 12:35:00,83.64,83.67,83.42,83.56,82046.15735414633,50.4791,50.4972,50.3463,50.4308,82046.1574
2010-06-21 12:40:00,83.57,83.61,83.3,83.32,65782.87838686955,50.4368,50.461,50.2739,50.2859,65782.8784
2010-06-21 12:45:00,83.32,83.44,83.3,83.35,31692.54362853937,50.2859,50.3584,50.2739,50.304,31692.5436
2010-06-21 12:50:00,83.37,83.42,83.14,83.22,32839.31329930889,50.3161,50.3463,50.1773,50.2256,32839.3133
2010-06-21 12:55:00,83.22,83.49,83.2,83.47,29086.248922245013,50.2256,50.3885,50.2135,50.3765,29086.2489
2010-06-21 13:00:00,83.48,83.48,83.31,83.33,40241.19026518486,50.3825,50.3825,50.2799,50.292,40241.1903
2010-06-21 13:05:00,83.34,83.34,83.14,83.15,88509.76822575633,50.298,50.298,50.1773,50.1833,88509.7682
2010-06-21 13:10:00,83.19,83.24,83.04,83.14,134067.79969178166,50.2075,50.2377,50.117,50.1773,134067.7997
2010-06-21 13:15:00,83.14,83.21,83.09,83.16,106858.0829580686,50.1773,50.2196,50.1471,50.1894,106858.083
2010-06-21 13:20:00,83.15,83.18,83.09,83.09,57025.728173720505,50.1833,50.2014,50.1471,50.1471,57025.7282
2010-06-21 13:25:00,83.1,83.18,83.05,83.13,84548.2002721889,50.1532,50.2014,50.123,50.1713,84548.2003
2010-06-21 13:30:00,83.13,83.16,82.96,83.04,50770.620878614056,50.1713,50.1894,50.0687,50.117,50770.6209
2010-06-21 13:35:00,83.04,83.04,82.7,82.73,55878.95850295099,50.117,50.117,49.9118,49.9299,55878.9585
2010-06-21 13:40:00,82.74,82.9,82.69,82.78,33673.32760532308,49.9359,50.0325,49.9057,49.96,33673.3276
2010-06-21 13:45:00,82.79,82.88,82.74,82.85,72976.25177624197,49.9661,50.0204,49.9359,50.0023,72976.2518
2010-06-21 13:50:00,82.85,83.03,82.83,82.91,50562.117302110506,50.0023,50.1109,49.9902,50.0385,50562.1173
2010-06-21 13:55:00,82.92,82.97,82.86,82.88,28773.493557489688,50.0445,50.0747,50.0083,50.0204,28773.4936
2010-06-21 14:00:00,82.87,82.91,82.85,82.88,51813.1387611318,50.0144,50.0385,50.0023,50.0204,51813.1388
2010-06-21 14:05:00,82.88,83.03,82.83,82.96,49102.59226658566,50.0204,50.1109,49.9902,50.0687,49102.5923
2010-06-21 14:10:00,82.97,83.09,82.91,83.08,30337.270381266306,50.0747,50.1471,50.0385,50.1411,30337.2704
2010-06-21 14:15:00,83.08,83.24,83.06,83.07,43577.24748924163,50.1411,50.2377,50.129,50.1351,43577.2475
2010-06-21 14:20:00,83.07,83.23,83.07,83.14,41804.96708896147,50.1351,50.2316,50.1351,50.1773,41804.9671
2010-06-21 14:25:00,83.13,83.13,82.94,82.96,50874.87266686583,50.1713,50.1713,50.0566,50.0687,50874.8727
2010-06-21 14:30:00,82.99,83.07,82.99,83.04,28356.48640448259,50.0868,50.1351,50.0868,50.117,28356.4864
2010-06-21 14:35:00,83.02,83.13,83.0,83.06,40762.44920644373,50.1049,50.1713,50.0928,50.129,40762.4492
2010-06-21 14:40:00,83.05,83.05,82.85,82.86,32213.80256979824,50.123,50.123,50.0023,50.0083,32213.8026
2010-06-21 14:45:00,82.85,82.86,82.71,82.71,56295.96565595809,50.0023,50.0083,49.9178,49.9178,56295.9657
2010-06-21 14:50:00,82.72,82.75,82.47,82.54,92158.58081456844,49.9238,49.9419,49.7729,49.8152,92158.5808
2010-06-21 14:55:00,82.55,82.6,82.47,82.54,63593.59083358228,49.8212,49.8514,49.7729,49.8152,63593.5908
2010-06-21 15:00:00,82.53,82.68,82.41,82.44,50353.61372560696,49.8092,49.8997,49.7367,49.7548,50353.6137
2010-06-21 15:05:00,82.43,82.49,82.25,82.3,91116.06293205069,49.7488,49.785,49.6402,49.6703,91116.0629
2010-06-21 15:10:00,82.3,82.32,82.03,82.1,170868.68094465797,49.6703,49.6824,49.5074,49.5496,170868.6809
2010-06-21 15:15:00,82.1,82.2,81.73,81.78,105815.56507555084,49.5496,49.61,49.3263,49.3565,105815.5651
2010-06-21 15:20:00,81.77,81.97,81.71,81.92,110298.39197037714,49.3505,49.4712,49.3143,49.441,110298.392
2010-06-21 15:25:00,81.91,82.06,81.78,81.94,74540.02860001857,49.435,49.5255,49.3565,49.4531,74540.0286
2010-06-21 15:30:00,81.94,82.1,81.81,82.08,65887.13017512132,49.4531,49.5496,49.3746,49.5376,65887.1302
2010-06-21 15:35:00,82.08,82.08,81.89,81.98,129376.46922045184,49.5376,49.5376,49.4229,49.4772,129376.4692
2010-06-21 15:40:00,81.97,81.98,81.63,81.82,158566.9699309486,49.4712,49.4772,49.266,49.3806,158566.9699
2010-06-21 15:45:00,81.82,82.09,81.82,82.04,172849.4649214417,49.3806,49.5436,49.3806,49.5134,172849.4649
2010-06-21 15:50:00,82.05,82.25,82.01,82.14,218303.24459921525,49.5195,49.6402,49.4953,49.5738,218303.2446
2010-06-21 15:55:00,82.14,82.33,82.09,82.3,245304.4577564248,49.5738,49.6884,49.5436,49.6703,245304.4578
2010-06-22 09:30:00,82.53,82.53,82.2,82.23,67659.41057540147,49.8092,49.8092,49.61,49.6281,67659.4106
2010-06-22 09:35:00,82.23,82.83,82.22,82.26,104981.55076953664,49.6281,49.9902,49.6221,49.6462,104981.5508
2010-06-22 09:40:00,82.26,82.44,82.16,82.44,75895.30184729164,49.6462,49.7548,49.5858,49.7548,75895.3018
2010-06-22 09:45:00,82.39,82.71,82.39,82.62,99664.70956869615,49.7247,49.9178,49.7247,49.8635,99664.7096
2010-06-22 09:50:00,82.62,82.72,82.48,82.59,98726.4434744302,49.8635,49.9238,49.779,49.8454,98726.4435
2010-06-22 09:55:00,82.59,82.62,82.33,82.33,49519.59941959276,49.8454,49.8635,49.6884,49.6884,49519.5994
2010-06-22 10:00:00,82.33,82.47,82.12,82.29,69431.69097568165,49.6884,49.7729,49.5617,49.6643,69431.691
2010-06-22 10:05:00,82.29,82.37,82.09,82.2,64531.856927848254,49.6643,49.7126,49.5436,49.61,64531.8569
2010-06-22 10:10:00,82.2,82.3,82.04,82.06,84965.207425196,49.61,49.6703,49.5134,49.5255,84965.2074
2010-06-22 10:15:00,82.07,82.11,81.74,81.84,107066.58653457214,49.5315,49.5557,49.3324,49.3927,107066.5865
2010-06-22 10:20:00,81.83,81.89,81.7,81.74,67450.90699889793,49.3867,49.4229,49.3082,49.3324,67450.907
2010-06-22 10:25:00,81.73,81.94,81.7,81.82,61404.30328029503,49.3263,49.4531,49.3082,49.3806,61404.3033
2010-06-22 10:30:00,81.83,81.84,81.46,81.49,89969.29326128117,49.3867,49.3927,49.1634,49.1815,89969.2933
2010-06-22 10:35:00,81.49,81.6,81.42,81.55,83192.92702491584,49.1815,49.2479,49.1392,49.2177,83192.927
2010-06-22 10:40:00,81.54,81.69,81.48,81.69,93409.60227358971,49.2117,49.3022,49.1755,49.3022,93409.6023
2010-06-22 10:45:00,81.7,81.73,81.39,81.39,88197.012861001,49.3082,49.3263,49.1211,49.1211,88197.0129
2010-06-22 10:50:00,81.39,81.61,81.35,81.5,121870.34046632408,49.1211,49.2539,49.097,49.1875,121870.3405
2010-06-22 10:55:00,81.5,81.56,81.42,81.44,115302.47780646232,49.1875,49.2237,49.1392,49.1513,115302.4778
2010-06-22 11:00:00,81.46,81.5,81.23,81.29,77980.33761232713,49.1634,49.1875,49.0246,49.0608,77980.3376
2010-06-22 11:05:00,81.28,81.29,81.06,81.21,127708.44060842344,49.0547,49.0608,48.922,49.0125,127708.4406
2010-06-22 11:10:00,81.22,81.35,81.19,81.33,53898.17452616728,49.0185,49.097,49.0004,49.0849,53898.1745
2010-06-22 11:15:00,81.31,81.44,81.25,81.41,59632.02288001486,49.0729,49.1513,49.0366,49.1332,59632.0229
2010-06-22 11:20:00,81.4,81.6,81.28,81.47,61612.806856798576,49.1272,49.2479,49.0547,49.1694,61612.8069
2010-06-22 11:25:00,81.46,81.51,81.29,81.51,54315.18167917438,49.1634,49.1936,49.0608,49.1936,54315.1817
2010-06-22 11:30:00,81.51,81.73,81.41,81.66,72246.48925847955,49.1936,49.3263,49.1332,49.2841,72246.4893
2010-06-22 11:35:00,81.66,81.91,81.64,81.76,61091.5479155397,49.2841,49.435,49.272,49.3444,61091.5479
2010-06-22 11:40:00,81.76,81.86,81.71,81.76,45870.78683078066,49.3444,49.4048,49.3143,49.3444,45870.7868
2010-06-22 11:45:00,81.76,81.85,81.71,81.75,27626.72388672017,49.3444,49.3988,49.3143,49.3384,27626.7239
2010-06-22 11:50:00,81.73,81.84,81.61,81.65,41909.21887721324,49.3263,49.3927,49.2539,49.278,41909.2189
2010-06-22 11:55:00,81.66,81.73,81.59,81.66,33881.83118182663,49.2841,49.3263,49.2418,49.2841,33881.8312
2010-06-22 12:00:00,81.65,81.7,81.44,81.57,29607.507863503884,49.278,49.3082,49.1513,49.2298,29607.5079
2010-06-22 12:05:00,81.56,81.66,81.55,81.64,39719.93132392599,49.2237,49.2841,49.2177,49.272,39719.9313
2010-06-22 12:10:00,81.64,81.7,81.53,81.6,37843.39913539405,49.272,49.3082,49.2056,49.2479,37843.3991
2010-06-22 12:15:00,81.55,81.67,81.51,81.57,23143.89699189388,49.2177,49.2901,49.1936,49.2298,23143.897
2010-06-22 12:20:00,81.57,81.68,81.55,81.62,18139.81115580872,49.2298,49.2962,49.2177,49.2599,18139.8112
2010-06-22 12:25:00,81.63,81.65,81.46,81.47,19703.587979585333,49.266,49.278,49.1634,49.1694,19703.588
2010-06-22 12:30:00,81.46,81.51,81.36,81.41,56295.96565595809,49.1634,49.1936,49.103,49.1332,56295.9657
2010-06-22 12:35:00,81.41,81.44,81.29,81.41,32109.550781546463,49.1332,49.1513,49.0608,49.1332,32109.5508
2010-06-22 12:40:00,81.41,81.43,81.31,81.37,12510.214590212909,49.1332,49.1453,49.0729,49.1091,12510.2146
2010-06-22 12:45:00,81.37,81.48,81.36,81.46,15325.012873010814,49.1091,49.1755,49.103,49.1634,15325.0129
2010-06-22 12:50:00,81.45,81.59,81.38,81.58,25645.939909936464,49.1573,49.2418,49.1151,49.2358,25645.9399
2010-06-22 12:55:00,81.58,81.66,81.53,81.66,26375.70242769888,49.2358,49.2841,49.2056,49.2841,26375.7024
2010-06-22 13:00:00,81.63,81.65,81.5,81.6,47747.3190193126,49.266,49.278,49.1875,49.2479,47747.319
2010-06-22 13:05:00,81.57,81.61,81.49,81.53,24707.673815670496,49.2298,49.2539,49.1815,49.2056,24707.6738
2010-06-22 13:10:00,81.53,81.58,81.41,81.48,17931.30757930517,49.2056,49.2358,49.1332,49.1755,17931.3076
2010-06-22 13:15:00,81.48,81.49,81.37,81.43,17827.055791053393,49.1755,49.1815,49.1091,49.1453,17827.0558
2010-06-22 13:20:00,81.44,81.47,81.35,81.42,23352.40056839743,49.1513,49.1694,49.097,49.1392,23352.4006
2010-06-22 13:25:00,81.44,81.48,81.18,81.25,36175.37052336566,49.1513,49.1755,48.9944,49.0366,36175.3705
2010-06-22 13:30:00,81.25,81.28,81.12,81.19,44411.26179525583,49.0366,49.0547,48.9582,49.0004,44411.2618
2010-06-22 13:35:00,81.22,81.38,81.21,81.36,36279.62231161744,49.0185,49.1151,49.0125,49.103,36279.6223
2010-06-22 13:40:00,81.36,81.76,81.34,81.63,93409.60227358971,49.103,49.3444,49.091,49.266,93409.6023
2010-06-22 13:45:00,81.67,81.75,81.36,81.39,68493.42488141567,49.2901,49.3384,49.103,49.1211,68493.4249
2010-06-22 13:50:00,81.4,81.47,81.15,81.26,53898.17452616728,49.1272,49.1694,48.9763,49.0427,53898.1745
2010-06-22 13:55:00,81.26,81.31,81.12,81.19,71203.9713759618,49.0427,49.0729,48.9582,49.0004,71203.9714
2010-06-22 14:00:00,81.22,81.35,81.02,81.03,51083.37624336938,49.0185,49.097,48.8978,48.9039,51083.3762
2010-06-22 14:05:00,81.02,81.13,80.98,81.03,27835.22746322372,48.8978,48.9642,48.8737,48.9039,27835.2275
2010-06-22 14:10:00,81.01,81.26,80.95,81.16,26792.709580705978,48.8918,49.0427,48.8556,48.9823,26792.7096
2010-06-22 14:15:00,81.19,81.26,81.1,81.13,60153.28182127373,49.0004,49.0427,48.9461,48.9642,60153.2818
2010-06-22 14:20:00,81.12,81.15,80.92,80.94,40136.93847693308,48.9582,48.9763,48.8375,48.8495,40136.9385
2010-06-22 14:25:00,80.91,80.98,80.78,80.93,47017.55650155018,48.8314,48.8737,48.753,48.8435,47017.5565
2010-06-22 14:30:00,80.91,80.97,80.75,80.91,29399.00428700033,48.8314,48.8677,48.7349,48.8314,29399.0043
2010-06-22 14:35:00,80.91,81.03,80.67,80.71,95077.6308856181,48.8314,48.9039,48.6866,48.7107,95077.6309
2010-06-22 14:40:00,80.69,80.7,80.46,80.49,64114.849774841154,48.6987,48.7047,48.5599,48.578,64114.8498
2010-06-22 14:45:00,80.46,80.52,80.15,80.2,84652.45206044069,48.5599,48.5961,48.3728,48.4029,84652.4521
2010-06-22 14:50:00,80.19,80.34,80.01,80.23,124580.8869608702,48.3969,48.4874,48.2883,48.421,124580.887
2010-06-22 14:55:00,80.23,80.33,80.03,80.28,83714.18596617471,48.421,48.4814,48.3003,48.4512,83714.186
2010-06-22 15:00:00,80.28,80.39,80.2,80.34,81733.401989391,48.4512,48.5176,48.4029,48.4874,81733.402
2010-06-22 15:05:00,80.3,80.4,80.26,80.3,69327.43918742987,48.4633,48.5236,48.4391,48.4633,69327.4392
2010-06-22 15:10:00,80.32,80.47,80.17,80.44,55983.21029120277,48.4754,48.5659,48.3848,48.5478,55983.2103
2010-06-22 15:15:00,80.4,80.56,80.32,80.5,33673.32760532308,48.5236,48.6202,48.4754,48.584,33673.3276
2010-06-22 15:20:00,80.55,80.55,80.3,80.31,40866.7009946955,48.6142,48.6142,48.4633,48.4693,40866.701
2010-06-22 15:25:00,80.33,80.52,80.26,80.32,85590.71815470664,48.4814,48.5961,48.4391,48.4754,85590.7182
2010-06-22 15:30:00,80.31,80.31,79.99,80.25,136048.58366856538,48.4693,48.4693,48.2762,48.4331,136048.5837
2010-06-22 15:35:00,80.24,80.32,80.14,80.25,86424.73246072084,48.4271,48.4754,48.3667,48.4331,86424.7325
2010-06-22 15:40:00,80.25,80.41,80.18,80.37,108943.11872310408,48.4331,48.5297,48.3909,48.5055,108943.1187
2010-06-22 15:45:00,80.38,80.48,80.22,80.39,129480.7210087036,48.5116,48.5719,48.415,48.5176,129480.721
2010-06-22 15:50:00,80.38,80.39,80.18,80.35,192031.7939597681,48.5116,48.5176,48.3909,48.4935,192031.794
2010-06-22 15:55:00,80.35,80.38,80.23,80.33,238736.59509656305,48.4935,48.5116,48.421,48.4814,238736.5951
2010-06-23 09:30:00,79.8,79.8,79.47,79.69,123121.36192534538,48.1615,48.1615,47.9624,48.0951,123121.3619
2010-06-23 09:35:00,79.65,80.02,79.5,79.65,111549.41342939844,48.071,48.2943,47.9805,48.071,111549.4134
2010-06-23 09:40:00,79.61,79.75,79.4,79.4,141365.42486940586,48.0469,48.1313,47.9201,47.9201,141365.4249
2010-06-23 09:45:00,79.41,79.64,79.34,79.43,80690.88410687326,47.9261,48.065,47.8839,47.9382,80690.8841
2010-06-23 09:50:00,79.41,79.71,79.33,79.63,54836.44062043325,47.9261,48.1072,47.8779,48.0589,54836.4406
2010-06-23 09:55:00,79.63,79.94,79.59,79.84,46913.30471329841,48.0589,48.246,48.0348,48.1857,46913.3047
2010-06-23 10:00:00,79.84,79.85,79.41,79.75,191614.78680676105,48.1857,48.1917,47.9261,48.1313,191614.7868
2010-06-23 10:05:00,79.74,79.79,79.53,79.6,109464.37766436295,48.1253,48.1555,47.9986,48.0408,109464.3777
2010-06-23 10:10:00,79.59,79.78,79.57,79.73,61508.5550685468,48.0348,48.1495,48.0227,48.1193,61508.5551
2010-06-23 10:15:00,79.71,80.15,79.65,80.15,107587.845475831,48.1072,48.3728,48.071,48.3728,107587.8455
2010-06-23 10:20:00,80.14,80.42,80.08,80.35,91220.31472030246,48.3667,48.5357,48.3305,48.4935,91220.3147
2010-06-23 10:25:00,80.34,80.53,80.27,80.36,72976.25177624197,48.4874,48.6021,48.4452,48.4995,72976.2518
2010-06-23 10:30:00,80.38,80.77,80.31,80.59,110715.39912338424,48.5116,48.7469,48.4693,48.6383,110715.3991
2010-06-23 10:35:00,80.62,80.62,80.31,80.35,48894.08869008212,48.6564,48.6564,48.4693,48.4935,48894.0887
2010-06-23 10:40:00,80.32,80.32,80.08,80.29,61717.05864505035,48.4754,48.4754,48.3305,48.4573,61717.0586
2010-06-23 10:45:00,80.27,80.44,80.24,80.43,50145.110149103406,48.4452,48.5478,48.4271,48.5417,50145.1101
2010-06-23 10:50:00,80.43,80.51,80.22,80.22,42951.736759730986,48.5417,48.59,48.415,48.415,42951.7368
2010-06-23 10:55:00,80.32,80.36,80.2,80.27,47747.3190193126,48.4754,48.4995,48.4029,48.4452,47747.319
2010-06-23 11:00:00,80.27,80.31,80.17,80.24,28981.99713399324,48.4452,48.4693,48.3848,48.4271,28981.9971
2010-06-23 11:05:00,80.2,80.22,80.1,80.11,37530.64377063872,48.4029,48.415,48.3426,48.3486,37530.6438
2010-06-23 11:10:00,80.11,80.21,79.98,80.05,43055.98854798276,48.3486,48.409,48.2702,48.3124,43055.9885
2010-06-23 11:15:00,80.08,80.13,79.96,80.02,17410.048638046297,48.3305,48.3607,48.2581,48.2943,17410.0486
2010-06-23 11:20:00,80.05,80.07,79.91,79.97,21371.61659161372,48.3124,48.3245,48.2279,48.2641,21371.6166
2010-06-23 11:25:00,79.96,80.12,79.93,80.08,31171.2846872805,48.2581,48.3547,48.24,48.3305,31171.2847
2010-06-23 11:30:00,80.09,80.2,80.08,80.15,28981.99713399324,48.3365,48.4029,48.3305,48.3728,28981.9971
2010-06-23 11:35:00,80.13,80.13,79.87,79.93,26271.450639447103,48.3607,48.3607,48.2038,48.24,26271.4506
2010-06-23 11:40:00,79.95,80.05,79.87,80.01,22831.14162713856,48.2521,48.3124,48.2038,48.2883,22831.1416
2010-06-23 11:45:00,80.01,80.05,79.93,79.96,23143.89699189388,48.2883,48.3124,48.24,48.2581,23143.897
2010-06-23 11:50:00,79.97,79.98,79.69,79.7,66199.88553987665,48.2641,48.2702,48.0951,48.1012,66199.8855
2010-06-23 11:55:00,79.69,79.84,79.66,79.75,21475.868379865493,48.0951,48.1857,48.077,48.1313,21475.8684
2010-06-23 12:00:00,79.75,79.95,79.73,79.85,21580.120168117268,48.1313,48.2521,48.1193,48.1917,21580.1202
2010-06-23 12:05:00,79.85,80.0,79.85,79.95,17201.54506154275,48.1917,48.2822,48.1917,48.2521,17201.5451
2010-06-23 12:10:00,79.92,79.96,79.83,79.83,24186.414874411625,48.2339,48.2581,48.1796,48.1796,24186.4149
2010-06-23 12:15:00,79.84,79.99,79.83,79.98,24707.673815670496,48.1857,48.2762,48.1796,48.2702,24707.6738
2010-06-23 12:20:00,79.97,80.05,79.89,79.97,28043.73103972727,48.2641,48.3124,48.2158,48.2641,28043.731
2010-06-23 12:25:00,79.97,80.08,79.94,80.03,13969.739625737748,48.2641,48.3305,48.246,48.3003,13969.7396
2010-06-23 12:30:00,80.02,80.07,79.96,79.96,26792.709580705978,48.2943,48.3245,48.2581,48.2581,26792.7096
2010-06-23 12:35:00,79.96,80.03,79.88,79.94,38260.40628840114,48.2581,48.3003,48.2098,48.246,38260.4063
2010-06-23 12:40:00,79.94,80.01,79.88,79.96,35549.859793855016,48.246,48.2883,48.2098,48.2581,35549.8598
2010-06-23 12:45:00,79.94,80.14,79.93,80.14,73289.00714099729,48.246,48.3667,48.24,48.3667,73289.0071
2010-06-23 12:50:00,80.16,80.35,80.16,80.25,29503.25607525211,48.3788,48.4935,48.3788,48.4331,29503.2561
2010-06-23 12:55:00,80.25,80.37,80.2,80.36,25854.44348644001,48.4331,48.5055,48.4029,48.4995,25854.4435
2010-06-23 13:00:00,80.35,80.5,80.32,80.36,34298.83833483372,48.4935,48.584,48.4754,48.4995,34298.8383
2010-06-23 13:05:00,80.37,80.55,80.35,80.55,48268.57796057147,48.5055,48.6142,48.4935,48.6142,48268.578
2010-06-23 13:10:00,80.55,80.6,80.49,80.51,36905.13304112808,48.6142,48.6443,48.578,48.59,36905.133
2010-06-23 13:15:00,80.51,80.54,80.34,80.44,23039.645203642107,48.59,48.6081,48.4874,48.5478,23039.6452
2010-06-23 13:20:00,80.44,80.47,80.33,80.38,16471.78254378033,48.5478,48.5659,48.4814,48.5116,16471.7825
2010-06-23 13:25:00,80.36,80.55,80.34,80.5,19495.084403081783,48.4995,48.6142,48.4874,48.584,19495.0844
2010-06-23 13:30:00,80.49,80.58,80.47,80.5,18348.314732312265,48.578,48.6323,48.5659,48.584,18348.3147
2010-06-23 13:35:00,80.51,80.54,80.42,80.5,18139.81115580872,48.59,48.6081,48.5357,48.584,18139.8112
2010-06-23 13:40:00,80.49,80.49,80.34,80.36,15742.02002601791,48.578,48.578,48.4874,48.4995,15742.02
2010-06-23 13:45:00,80.36,80.37,80.28,80.36,30962.78111077695,48.4995,48.5055,48.4512,48.4995,30962.7811
2010-06-23 13:50:00,80.36,80.4,80.31,80.37,33673.32760532308,48.4995,48.5236,48.4693,48.5055,33673.3276
2010-06-23 13:55:00,80.37,80.54,80.37,80.53,31901.04720504292,48.5055,48.6081,48.5055,48.6021,31901.0472
2010-06-23 14:00:00,80.53,80.66,80.44,80.65,38885.917017911794,48.6021,48.6806,48.5478,48.6745,38885.917
2010-06-23 14:05:00,80.66,80.73,80.55,80.62,20224.846920844204,48.6806,48.7228,48.6142,48.6564,20224.8469
2010-06-23 14:10:00,80.64,80.66,80.49,80.49,18556.81830881581,48.6685,48.6806,48.578,48.578,18556.8183
2010-06-23 14:15:00,80.57,80.62,80.25,80.56,35028.600852596144,48.6262,48.6564,48.4331,48.6202,35028.6009
2010-06-23 14:20:00,80.56,80.63,80.24,80.26,95911.6451916323,48.6202,48.6625,48.4271,48.4391,95911.6452
2010-06-23 14:25:00,80.27,80.61,80.16,80.59,59632.02288001486,48.4452,48.6504,48.3788,48.6383,59632.0229
2010-06-23 14:30:00,80.61,81.19,80.6,80.87,81420.64662463569,48.6504,49.0004,48.6443,48.8073,81420.6466
2010-06-23 14:35:00,80.87,81.0,80.77,80.8,38885.917017911794,48.8073,48.8858,48.7469,48.7651,38885.917
2010-06-23 14:40:00,80.79,80.86,80.6,80.6,21684.371956369043,48.759,48.8013,48.6443,48.6443,21684.372
2010-06-23 14:45:00,80.58,80.72,80.39,80.47,38260.40628840114,48.6323,48.7168,48.5176,48.5659,38260.4063
2010-06-23 14:50:00,80.49,80.59,80.33,80.5,33673.32760532308,48.578,48.6383,48.4814,48.584,33673.3276
2010-06-23 14:55:00,80.51,80.54,80.24,80.36,50666.36909036228,48.59,48.6081,48.4271,48.4995,50666.3691
2010-06-23 15:00:00,80.37,80.6,80.3,80.35,54419.43346742616,48.5055,48.6443,48.4633,48.4935,54419.4335
2010-06-23 15:05:00,80.36,80.36,80.06,80.19,62551.07295106454,48.4995,48.4995,48.3184,48.3969,62551.073
2010-06-23 15:10:00,80.19,80.46,80.12,80.26,65887.13017512132,48.3969,48.5599,48.3547,48.4391,65887.1302
2010-06-23 15:15:00,80.28,80.4,80.17,80.3,50249.36193735519,48.4512,48.5236,48.3848,48.4633,50249.3619
2010-06-23 15:20:00,80.28,80.43,80.14,80.43,46392.045772039535,48.4512,48.5417,48.3667,48.5417,46392.0458
2010-06-23 15:25:00,80.43,80.6,80.35,80.52,48685.58511357857,48.5417,48.6443,48.4935,48.5961,48685.5851
2010-06-23 15:30:00,80.52,80.52,80.22,80.37,82046.15735414633,48.5961,48.5961,48.415,48.5055,82046.1574
2010-06-23 15:35:00,80.36,80.62,80.34,80.57,38156.15450014937,48.4995,48.6564,48.4874,48.6262,38156.1545
2010-06-23 15:40:00,80.57,80.58,80.36,80.56,104043.28467527068,48.6262,48.6323,48.4995,48.6202,104043.2847
2010-06-23 15:45:00,80.57,80.63,80.46,80.55,121557.58510156877,48.6262,48.6625,48.5599,48.6142,121557.5851
2010-06-23 15:50:00,80.54,80.62,80.38,80.5,102896.51500450115,48.6081,48.6564,48.5116,48.584,102896.515
2010-06-23 15:55:00,80.49,80.5,80.28,80.39,200997.4477494208,48.578,48.584,48.4512,48.5176,200997.4477
2010-06-24 09:30:00,80.16,80.52,80.05,80.52,77771.83403582359,48.3788,48.5961,48.3124,48.5961,77771.834
2010-06-24 09:35:00,80.54,80.56,80.24,80.24,20016.34334434065,48.6081,48.6202,48.4271,48.4271,20016.3433
2010-06-24 09:40:00,80.14,80.23,79.68,79.86,70578.46064645116,48.3667,48.421,48.0891,48.1977,70578.4606
2010-06-24 09:45:00,79.86,80.08,79.7,79.99,34611.593699589044,48.1977,48.3305,48.1012,48.2762,34611.5937
2010-06-24 09:50:00,79.96,80.04,79.86,79.98,42638.981394975664,48.2581,48.3064,48.1977,48.2702,42638.9814
2010-06-24 09:55:00,79.99,79.99,79.44,79.53,73393.25892924906,48.2762,48.2762,47.9443,47.9986,73393.2589
2010-06-24 10:00:00,79.55,79.68,79.47,79.5,74540.02860001857,48.0106,48.0891,47.9624,47.9805,74540.0286
2010-06-24 10:05:00,79.51,79.62,79.41,79.59,68284.92130491213,47.9865,48.0529,47.9261,48.0348,68284.9213
2010-06-24 10:10:00,79.57,79.64,79.45,79.49,47538.81544280905,48.0227,48.065,47.9503,47.9744,47538.8154
2010-06-24 10:15:00,79.48,79.54,79.3,79.49,86216.2288842173,47.9684,48.0046,47.8598,47.9744,86216.2289
2010-06-24 10:20:00,79.47,79.54,79.35,79.49,59423.51930351132,47.9624,48.0046,47.8899,47.9744,59423.5193
2010-06-24 10:25:00,79.49,79.56,79.39,79.56,45975.03861903244,47.9744,48.0167,47.9141,48.0167,45975.0386
2010-06-24 10:30:00,79.53,79.57,79.12,79.12,69744.44634043696,47.9986,48.0227,47.7511,47.7511,69744.4463
2010-06-24 10:35:00,79.14,79.19,78.98,79.14,111966.42058240554,47.7632,47.7934,47.6666,47.7632,111966.4206
2010-06-24 10:40:00,79.17,79.17,78.84,78.87,68806.180246171,47.7813,47.7813,47.5821,47.6002,68806.1802
2010-06-24 10:45:00,78.89,78.89,78.67,78.78,121870.34046632408,47.6123,47.6123,47.4795,47.5459,121870.3405
2010-06-24 10:50:00,78.75,78.85,78.7,78.77,105502.80971079553,47.5278,47.5882,47.4976,47.5399,105502.8097
2010-06-24 10:55:00,78.76,79.18,78.68,79.11,107066.58653457214,47.5339,47.7873,47.4856,47.7451,107066.5865
2010-06-24 11:00:00,79.11,79.11,78.77,78.85,44411.26179525583,47.7451,47.7451,47.5399,47.5882,44411.2618
2010-06-24 11:05:00,78.84,78.84,78.53,78.71,81524.89841288746,47.5821,47.5821,47.395,47.5037,81524.8984
2010-06-24 11:10:00,78.68,78.71,78.56,78.64,77459.07867106826,47.4856,47.5037,47.4131,47.4614,77459.0787
2010-06-24 11:15:00,78.64,78.69,78.54,78.63,52647.15306714599,47.4614,47.4916,47.4011,47.4554,52647.1531
2010-06-24 11:20:00,78.63,78.66,78.48,78.58,29086.248922245013,47.4554,47.4735,47.3649,47.4252,29086.2489
2010-06-24 11:25:00,78.61,78.79,78.59,78.78,54836.44062043325,47.4433,47.552,47.4313,47.5459,54836.4406
2010-06-24 11:30:00,78.79,78.82,78.61,78.68,48789.83690183034,47.552,47.5701,47.4433,47.4856,48789.8369
2010-06-24 11:35:00,78.66,78.86,78.59,78.74,64844.612292603575,47.4735,47.5942,47.4313,47.5218,64844.6123
2010-06-24 11:40:00,78.75,78.78,78.65,78.67,43785.75106574518,47.5278,47.5459,47.4675,47.4795,43785.7511
2010-06-24 11:45:00,78.66,78.98,78.66,78.98,45453.77967777357,47.4735,47.6666,47.4735,47.6666,45453.7797
2010-06-24 11:50:00,78.95,78.98,78.79,78.94,48789.83690183034,47.6485,47.6666,47.552,47.6425,48789.8369
2010-06-24 11:55:00,78.94,79.02,78.81,78.93,43681.49927749341,47.6425,47.6908,47.564,47.6365,43681.4993
2010-06-24 12:00:00,78.96,79.16,78.95,79.02,67555.1587871497,47.6546,47.7753,47.6485,47.6908,67555.1588
2010-06-24 12:05:00,79.04,79.08,78.88,78.96,36592.37767637276,47.7028,47.727,47.6063,47.6546,36592.3777
2010-06-24 12:10:00,78.97,79.01,78.84,78.86,35966.86694686212,47.6606,47.6847,47.5821,47.5942,35966.8669
2010-06-24 12:15:00,78.87,78.96,78.85,78.89,28564.98998098614,47.6002,47.6546,47.5882,47.6123,28564.99
2010-06-24 12:20:00,78.89,78.97,78.87,78.9,34090.33475833017,47.6123,47.6606,47.6002,47.6183,34090.3348
2010-06-24 12:25:00,78.91,78.91,78.67,78.74,30650.025746021627,47.6244,47.6244,47.4795,47.5218,30650.0257
2010-06-24 12:30:00,78.73,78.8,78.67,78.77,32109.550781546463,47.5157,47.558,47.4795,47.5399,32109.5508
2010-06-24 12:35:00,78.77,78.79,78.48,78.52,38364.65807665292,47.5399,47.552,47.3649,47.389,38364.6581
2010-06-24 12:40:00,78.52,78.59,78.41,78.41,28981.99713399324,47.389,47.4313,47.3226,47.3226,28981.9971
2010-06-24 12:45:00,78.4,78.58,78.36,78.54,38468.90986490469,47.3166,47.4252,47.2924,47.4011,38468.9099
2010-06-24 12:50:00,78.51,78.59,78.49,78.52,17305.796849794522,47.383,47.4313,47.3709,47.389,17305.7968
2010-06-24 12:55:00,78.52,78.63,78.52,78.6,28356.48640448259,47.389,47.4554,47.389,47.4373,28356.4864
2010-06-24 13:00:00,78.6,78.72,78.46,78.64,34924.34906434437,47.4373,47.5097,47.3528,47.4614,34924.3491
2010-06-24 13:05:00,78.65,78.65,78.46,78.65,26792.709580705978,47.4675,47.4675,47.3528,47.4675,26792.7096
2010-06-24 13:10:00,78.64,78.79,78.64,78.79,20537.602285599525,47.4614,47.552,47.4614,47.552,20537.6023
2010-06-24 13:15:00,78.78,78.8,78.65,78.67,34298.83833483372,47.5459,47.558,47.4675,47.4795,34298.8383
2010-06-24 13:20:00,78.66,78.68,78.46,78.52,26062.94706294356,47.4735,47.4856,47.3528,47.389,26062.9471
2010-06-24 13:25:00,78.51,78.61,78.41,78.49,25124.680968677592,47.383,47.4433,47.3226,47.3709,25124.681
2010-06-24 13:30:00,78.5,78.77,78.47,78.75,34403.0901230855,47.3769,47.5399,47.3588,47.5278,34403.0901
2010-06-24 13:35:00,78.78,78.82,78.56,78.57,63489.33904533051,47.5459,47.5701,47.4131,47.4192,63489.339
2010-06-24 13:40:00,78.56,78.61,78.39,78.54,42013.47066546501,47.4131,47.4433,47.3105,47.4011,42013.4707
2010-06-24 13:45:00,78.57,78.7,78.55,78.69,32318.054358050013,47.4192,47.4976,47.4071,47.4916,32318.0544
2010-06-24 13:50:00,78.69,78.78,78.56,78.67,34507.34191133727,47.4916,47.5459,47.4131,47.4795,34507.3419
2010-06-24 13:55:00,78.67,78.9,78.64,78.78,24394.91845091517,47.4795,47.6183,47.4614,47.5459,24394.9185
2010-06-24 14:00:00,78.77,78.82,78.6,78.63,33569.0758170713,47.5399,47.5701,47.4373,47.4554,33569.0758
2010-06-24 14:05:00,78.6,78.73,78.6,78.68,24707.673815670496,47.4373,47.5157,47.4373,47.4856,24707.6738
2010-06-24 14:10:00,78.69,78.69,78.51,78.54,22101.37910937614,47.4916,47.4916,47.383,47.4011,22101.3791
2010-06-24 14:15:00,78.54,78.59,78.49,78.58,21788.62374462081,47.4011,47.4313,47.3709,47.4252,21788.6237
2010-06-24 14:20:00,78.56,78.59,78.46,78.54,26375.70242769888,47.4131,47.4313,47.3528,47.4011,26375.7024
2010-06-24 14:25:00,78.58,78.67,78.52,78.58,47226.06007805373,47.4252,47.4795,47.389,47.4252,47226.0601
2010-06-24 14:30:00,78.57,78.58,78.35,78.37,48789.83690183034,47.4192,47.4252,47.2864,47.2985,48789.8369
2010-06-24 14:35:00,78.38,78.48,78.29,78.4,36905.13304112808,47.3045,47.3649,47.2502,47.3166,36905.133
2010-06-24 14:40:00,78.4,78.41,78.3,78.41,35862.61515861034,47.3166,47.3226,47.2562,47.3226,35862.6152
2010-06-24 14:45:00,78.43,78.49,78.22,78.29,93201.09869708616,47.3347,47.3709,47.2079,47.2502,93201.0987
2010-06-24 14:50:00,78.28,78.32,78.13,78.14,78814.35191834133,47.2442,47.2683,47.1536,47.1597,78814.3519
2010-06-24 14:55:00,78.15,78.24,78.0,78.09,128125.44776143054,47.1657,47.22,47.0752,47.1295,128125.4478
2010-06-24 15:00:00,78.08,78.3,78.05,78.11,96641.40770939473,47.1235,47.2562,47.1053,47.1416,96641.4077
2010-06-24 15:05:00,78.11,78.18,77.94,77.94,68076.41772840857,47.1416,47.1838,47.039,47.039,68076.4177
2010-06-24 15:10:00,77.95,78.03,77.78,77.86,121661.83688982054,47.045,47.0933,46.9424,46.9907,121661.8369
2010-06-24 15:15:00,77.86,77.99,77.77,77.88,148975.80541178538,46.9907,47.0691,46.9364,47.0027,148975.8054
2010-06-24 15:20:00,77.88,77.98,77.79,77.98,103834.78109876714,47.0027,47.0631,46.9484,47.0631,103834.7811
2010-06-24 15:25:00,77.98,78.25,77.93,78.18,128438.20312618586,47.0631,47.2261,47.0329,47.1838,128438.2031
2010-06-24 15:30:00,78.19,78.25,78.05,78.17,88926.77537876343,47.1898,47.2261,47.1053,47.1778,88926.7754
2010-06-24 15:35:00,78.16,78.26,77.99,78.14,89343.78253177053,47.1717,47.2321,47.0691,47.1597,89343.7825
2010-06-24 15:40:00,78.14,78.2,78.0,78.14,125519.15305513618,47.1597,47.1959,47.0752,47.1597,125519.1531
2010-06-24 15:45:00,78.16,78.18,77.97,78.13,161486.0200019983,47.1717,47.1838,47.0571,47.1536,161486.02
2010-06-24 15:50:00,78.15,78.2,78.03,78.16,163466.803978782,47.1657,47.1959,47.0933,47.1717,163466.804
2010-06-24 15:55:00,78.16,78.17,77.93,78.11,322138.0256979824,47.1717,47.1778,47.0329,47.1416,322138.0257
2010-06-25 09:30:00,78.58,78.58,78.21,78.33,90594.8039907918,47.4252,47.4252,47.2019,47.2743,90594.804
2010-06-25 09:35:00,78.31,78.53,78.18,78.53,87362.99855498681,47.2623,47.395,47.1838,47.395,87362.9986
2010-06-25 09:40:00,78.5,78.79,78.48,78.54,115510.98138296584,47.3769,47.552,47.3649,47.4011,115510.9814
2010-06-25 09:45:00,78.51,78.65,78.19,78.25,90386.30041428829,47.383,47.4675,47.1898,47.2261,90386.3004
2010-06-25 09:50:00,78.27,78.29,77.84,78.06,121140.57794856168,47.2381,47.2502,46.9786,47.1114,121140.5779
2010-06-25 09:55:00,78.09,78.5,78.07,78.41,96224.40055638764,47.1295,47.3769,47.1174,47.3226,96224.4006
2010-06-25 10:00:00,78.36,78.61,78.3,78.49,74644.28038827036,47.2924,47.4433,47.2562,47.3709,74644.2804
2010-06-25 10:05:00,78.47,78.74,78.45,78.66,54106.67810267083,47.3588,47.5218,47.3468,47.4735,54106.6781
2010-06-25 10:10:00,78.66,78.92,78.62,78.72,67033.89984589083,47.4735,47.6304,47.4494,47.5097,67033.8998
2010-06-25 10:15:00,78.71,78.75,78.48,78.48,67138.1516341426,47.5037,47.5278,47.3649,47.3649,67138.1516
2010-06-25 10:20:00,78.49,78.49,78.1,78.16,93722.35763834504,47.3709,47.3709,47.1355,47.1717,93722.3576
2010-06-25 10:25:00,78.13,78.2,77.99,78.12,88405.51643750456,47.1536,47.1959,47.0691,47.1476,88405.5164
2010-06-25 10:30:00,78.1,78.2,77.89,77.92,52647.15306714599,47.1355,47.1959,47.0088,47.0269,52647.1531
2010-06-25 10:35:00,77.93,77.97,77.7,77.79,60674.54076253261,47.0329,47.0571,46.8941,46.9484,60674.5408
2010-06-25 10:40:00,77.79,77.97,77.75,77.96,32943.56508756066,46.9484,47.0571,46.9243,47.051,32943.5651
2010-06-25 10:45:00,77.98,78.08,77.9,78.03,30337.270381266306,47.0631,47.1235,47.0148,47.0933,30337.2704
2010-06-25 10:50:00,78.02,78.13,77.6,77.67,47538.81544280905,47.0872,47.1536,46.8338,46.876,47538.8154
2010-06-25 10:55:00,77.68,77.74,77.48,77.48,69640.19455218519,46.882,46.9183,46.7613,46.7613,69640.1946
2010-06-25 11:00:00,77.52,77.77,77.47,77.69,37217.8884058834,46.7855,46.9364,46.7553,46.8881,37217.8884
2010-06-25 11:05:00,77.69,77.8,77.6,77.66,29607.507863503884,46.8881,46.9545,46.8338,46.87,29607.5079
2010-06-25 11:10:00,77.66,77.66,77.46,77.52,27313.96852196485,46.87,46.87,46.7493,46.7855,27313.9685
2010-06-25 11:15:00,77.53,77.55,77.41,77.51,32005.29899329469,46.7915,46.8036,46.7191,46.7794,32005.299
2010-06-25 11:20:00,77.52,77.52,77.3,77.45,59110.76393875599,46.7855,46.7855,46.6527,46.7432,59110.7639
2010-06-25 11:25:00,77.44,77.8,77.34,77.73,55149.19598518857,46.7372,46.9545,46.6768,46.9122,55149.196
2010-06-25 11:30:00,77.73,77.97,77.73,77.9,66616.89269288373,46.9122,47.0571,46.9122,47.0148,66616.8927
2010-06-25 11:35:00,77.9,77.98,77.79,77.86,60361.78539777728,47.0148,47.0631,46.9484,46.9907,60361.7854
2010-06-25 11:40:00,77.87,77.99,77.75,77.82,25020.429180425817,46.9967,47.0691,46.9243,46.9665,25020.4292
2010-06-25 11:45:00,77.81,78.15,77.78,78.14,45349.52788952179,46.9605,47.1657,46.9424,47.1597,45349.5279
2010-06-25 11:50:00,78.14,78.2,78.05,78.06,185985.19024116528,47.1597,47.1959,47.1053,47.1114,185985.1902
2010-06-25 11:55:00,78.1,78.31,78.06,78.26,122078.84404282764,47.1355,47.2623,47.1114,47.2321,122078.844
2010-06-25 12:00:00,78.27,78.27,78.11,78.2,47955.82259581615,47.2381,47.2381,47.1416,47.1959,47955.8226
2010-06-25 12:05:00,78.22,78.24,78.07,78.2,38051.9027118976,47.2079,47.22,47.1174,47.1959,38051.9027
2010-06-25 12:10:00,78.2,78.21,78.06,78.11,59840.52645651841,47.1959,47.2019,47.1114,47.1416,59840.5265
2010-06-25 12:15:00,78.11,78.2,78.06,78.17,48164.3261723197,47.1416,47.1959,47.1114,47.1778,48164.3262
2010-06-25 12:20:00,78.17,78.53,78.13,78.41,100811.47923946568,47.1778,47.395,47.1536,47.3226,100811.4792
2010-06-25 12:25:00,78.41,78.55,78.36,78.42,34924.34906434437,47.3226,47.4071,47.2924,47.3287,34924.3491
2010-06-25 12:30:00,78.41,78.49,78.35,78.47,46704.80113679486,47.3226,47.3709,47.2864,47.3588,46704.8011
2010-06-25 12:35:00,78.46,78.49,78.26,78.26,46183.54219553599,47.3528,47.3709,47.2321,47.2321,46183.5422
2010-06-25 12:40:00,78.25,78.35,78.2,78.2,68806.180246171,47.2261,47.2864,47.1959,47.1959,68806.1802
2010-06-25 12:45:00,78.21,78.31,78.2,78.23,30962.78111077695,47.2019,47.2623,47.1959,47.214,30962.7811
2010-06-25 12:50:00,78.2,78.21,77.94,77.94,48894.08869008212,47.1959,47.2019,47.039,47.039,48894.0887
2010-06-25 12:55:00,77.95,78.01,77.92,77.95,33881.83118182663,47.045,47.0812,47.0269,47.045,33881.8312
2010-06-25 13:00:00,77.96,78.14,77.89,78.12,36800.88125287631,47.051,47.1597,47.0088,47.1476,36800.8813
2010-06-25 13:05:00,78.09,78.32,78.09,78.28,114259.95992394457,47.1295,47.2683,47.1295,47.2442,114259.9599
2010-06-25 13:10:00,78.27,78.27,77.85,77.87,86945.99140197971,47.2381,47.2381,46.9846,46.9967,86945.9914
2010-06-25 13:15:00,77.88,78.08,77.87,77.94,122600.10298408652,47.0027,47.1235,46.9967,47.039,122600.103
2010-06-25 13:20:00,77.95,78.1,77.91,78.08,71203.9713759618,47.045,47.1355,47.0209,47.1235,71203.9714
2010-06-25 13:25:00,78.08,78.29,78.05,78.29,85694.96994295843,47.1235,47.2502,47.1053,47.2502,85694.9699
2010-06-25 13:30:00,78.3,78.49,78.26,78.47,171285.6880976651,47.2562,47.3709,47.2321,47.3588,171285.6881
2010-06-25 13:35:00,78.45,78.53,78.36,78.44,108213.35620534164,47.3468,47.395,47.2924,47.3407,108213.3562
2010-06-25 13:40:00,78.45,78.5,78.37,78.43,90177.79683778471,47.3468,47.3769,47.2985,47.3347,90177.7968
2010-06-25 13:45:00,78.44,78.55,78.39,78.51,51917.39054938357,47.3407,47.4071,47.3105,47.383,51917.3905
2010-06-25 13:50:00,78.5,78.66,78.43,78.64,37113.63661763163,47.3769,47.4735,47.3347,47.4614,37113.6366
2010-06-25 13:55:00,78.64,78.91,78.63,78.86,61195.79970379148,47.4614,47.6244,47.4554,47.5942,61195.7997
2010-06-25 14:00:00,78.86,79.14,78.74,79.05,160652.0056959841,47.5942,47.7632,47.5218,47.7089,160652.0057
2010-06-25 14:05:00,79.07,79.07,78.71,78.75,62029.81400980567,47.7209,47.7209,47.5037,47.5278,62029.814
2010-06-25 14:10:00,78.75,79.07,78.75,79.04,132816.77823276038,47.5278,47.7209,47.5278,47.7028,132816.7782
2010-06-25 14:15:00,79.03,79.12,78.94,79.12,34611.593699589044,47.6968,47.7511,47.6425,47.7511,34611.5937
2010-06-25 14:20:00,79.14,79.32,79.11,79.29,203916.4978204704,47.7632,47.8718,47.7451,47.8537,203916.4978
2010-06-25 14:25:00,79.28,79.3,79.06,79.16,95598.88982687696,47.8477,47.8598,47.7149,47.7753,95598.8898
2010-06-25 14:30:00,79.16,79.16,78.88,79.05,96432.90413289116,47.7753,47.7753,47.6063,47.7089,96432.9041
2010-06-25 14:35:00,79.04,79.18,79.04,79.16,83609.93417792294,47.7028,47.7873,47.7028,47.7753,83609.9342
2010-06-25 14:40:00,79.15,79.27,79.14,79.16,67763.66236365326,47.7692,47.8417,47.7632,47.7753,67763.6624
2010-06-25 14:45:00,79.15,79.16,78.94,79.03,42847.484971479214,47.7692,47.7753,47.6425,47.6968,42847.485
2010-06-25 14:50:00,79.06,79.14,78.99,79.04,31484.04005203582,47.7149,47.7632,47.6727,47.7028,31484.0401
2010-06-25 14:55:00,79.03,79.04,78.77,78.93,88301.26464925279,47.6968,47.7028,47.5399,47.6365,88301.2646
2010-06-25 15:00:00,78.9,78.94,78.75,78.88,110715.39912338424,47.6183,47.6425,47.5278,47.6063,110715.3991
2010-06-25 15:05:00,78.89,78.97,78.8,78.95,115615.23317121762,47.6123,47.6606,47.558,47.6485,115615.2332
2010-06-25 15:10:00,78.95,79.11,78.89,78.89,143033.45348143426,47.6485,47.7451,47.6123,47.6123,143033.4535
2010-06-25 15:15:00,78.89,78.89,78.46,78.62,89448.0343200223,47.6123,47.6123,47.3528,47.4494,89448.0343
2010-06-25 15:20:00,78.63,78.75,78.6,78.68,76729.31615330584,47.4554,47.5278,47.4373,47.4856,76729.3162
2010-06-25 15:25:00,78.68,78.86,78.68,78.69,61508.5550685468,47.4856,47.5942,47.4856,47.4916,61508.5551
2010-06-25 15:30:00,78.69,79.03,78.57,79.01,108838.86693485233,47.4916,47.6968,47.4192,47.6847,108838.8669
2010-06-25 15:35:00,79.0,79.03,78.83,78.96,102271.00427499053,47.6787,47.6968,47.5761,47.6546,102271.0043
2010-06-25 15:40:00,78.96,78.98,78.55,78.72,154605.4019773812,47.6546,47.6666,47.4071,47.5097,154605.402
2010-06-25 15:45:00,78.68,78.7,78.29,78.42,211839.63372760525,47.4856,47.4976,47.2502,47.3287,211839.6337
2010-06-25 15:50:00,78.42,78.45,78.16,78.25,251663.81683978304,47.3287,47.3468,47.1717,47.2261,251663.8168
2010-06-25 15:55:00,78.25,78.54,78.22,78.53,276892.74959671235,47.2261,47.4011,47.2079,47.395,276892.7496
2010-06-28 09:30:00,78.81,79.13,78.49,78.53,63906.34619833761,47.564,47.7572,47.3709,47.395,63906.3462
2010-06-28 09:35:00,78.48,78.5,78.1,78.31,72142.23747022777,47.3649,47.3769,47.1355,47.2623,72142.2375
2010-06-28 09:40:00,78.29,78.36,77.96,78.26,52855.65664364954,47.2502,47.2924,47.051,47.2321,52855.6566
2010-06-28 09:45:00,78.23,78.25,77.96,78.0,22205.630897627914,47.214,47.2261,47.051,47.0752,22205.6309
2010-06-28 09:50:00,78.03,78.15,77.82,77.98,30858.529322525173,47.0933,47.1657,46.9665,47.0631,30858.5293
2010-06-28 09:55:00,78.01,78.08,77.64,77.76,52542.90127889421,47.0812,47.1235,46.8579,46.9303,52542.9013
2010-06-28 10:00:00,77.72,77.96,77.65,77.69,46183.54219553599,46.9062,47.051,46.8639,46.8881,46183.5422
2010-06-28 10:05:00,77.69,77.94,77.6,77.92,65261.61944561068,46.8881,47.039,46.8338,47.0269,65261.6194
2010-06-28 10:10:00,77.89,78.08,77.85,78.02,24707.673815670496,47.0088,47.1235,46.9846,47.0872,24707.6738
2010-06-28 10:15:00,78.03,78.04,77.88,77.9,31796.79541679114,47.0933,47.0993,47.0027,47.0148,31796.7954
2010-06-28 10:20:00,77.88,78.1,77.84,78.0,76833.56794155762,47.0027,47.1355,46.9786,47.0752,76833.5679
2010-06-28 10:25:00,78.0,78.14,77.9,78.14,44932.5207365147,47.0752,47.1597,47.0148,47.1597,44932.5207
2010-06-28 10:30:00,78.14,78.15,77.96,78.11,113634.44919443392,47.1597,47.1657,47.051,47.1416,113634.4492
2010-06-28 10:35:00,78.09,78.14,77.76,77.84,124893.64232562554,47.1295,47.1597,46.9303,46.9786,124893.6423
2010-06-28 10:40:00,77.84,78.08,77.76,77.81,80690.88410687326,46.9786,47.1235,46.9303,46.9605,80690.8841
2010-06-28 10:45:00,77.81,77.98,77.75,77.9,31588.291840287595,46.9605,47.0631,46.9243,47.0148,31588.2918
2010-06-28 10:50:00,77.88,77.97,77.76,77.9,51083.37624336938,47.0027,47.0571,46.9303,47.0148,51083.3762
2010-06-28 10:55:00,77.92,77.96,77.8,77.89,22726.889838886786,47.0269,47.051,46.9545,47.0088,22726.8898
2010-06-28 11:00:00,77.9,77.9,77.73,77.87,98726.4434744302,47.0148,47.0148,46.9122,46.9967,98726.4435
2010-06-28 11:05:00,77.87,77.97,77.83,77.9,28147.982827979045,46.9967,47.0571,46.9726,47.0148,28147.9828
2010-06-28 11:10:00,77.93,77.93,77.73,77.85,28147.982827979045,47.0329,47.0329,46.9122,46.9846,28147.9828
2010-06-28 11:15:00,77.85,77.92,77.79,77.88,21788.62374462081,46.9846,47.0269,46.9484,47.0027,21788.6237
2010-06-28 11:20:00,77.88,77.91,77.8,77.8,19182.32903832646,47.0027,47.0209,46.9545,46.9545,19182.329
2010-06-28 11:25:00,77.8,77.97,77.8,77.94,21371.61659161372,46.9545,47.0571,46.9545,47.039,21371.6166
2010-06-28 11:30:00,77.94,78.04,77.82,77.85,59527.77109176309,47.039,47.0993,46.9665,46.9846,59527.7711
2010-06-28 11:35:00,77.89,78.13,77.89,77.98,28043.73103972727,47.0088,47.1536,47.0088,47.0631,28043.731
2010-06-28 11:40:00,77.99,78.13,77.98,78.04,19182.32903832646,47.0691,47.1536,47.0631,47.0993,19182.329
2010-06-28 11:45:00,78.0,78.09,77.83,77.93,30441.52216951808,47.0752,47.1295,46.9726,47.0329,30441.5222
2010-06-28 11:50:00,77.94,77.97,77.84,77.87,31588.291840287595,47.039,47.0571,46.9786,46.9967,31588.2918
2010-06-28 11:55:00,77.88,77.94,77.76,77.77,20120.59513259243,47.0027,47.039,46.9303,46.9364,20120.5951
2010-06-28 12:00:00,77.77,77.88,77.67,77.69,94764.87552086278,46.9364,47.0027,46.876,46.8881,94764.8755
2010-06-28 12:05:00,77.71,77.74,77.62,77.66,61404.30328029503,46.9002,46.9183,46.8458,46.87,61404.3033
2010-06-28 12:10:00,77.66,77.72,77.58,77.68,76520.81257680229,46.87,46.9062,46.8217,46.882,76520.8126
2010-06-28 12:15:00,77.67,77.67,77.53,77.6,112800.43488841972,46.876,46.876,46.7915,46.8338,112800.4349
2010-06-28 12:20:00,77.59,77.7,77.54,77.7,22414.13447413146,46.8277,46.8941,46.7976,46.8941,22414.1345
2010-06-28 12:25:00,77.67,77.73,77.63,77.66,18139.81115580872,46.876,46.9122,46.8519,46.87,18139.8112
2010-06-28 12:30:00,77.66,77.69,77.6,77.68,38260.40628840114,46.87,46.8881,46.8338,46.882,38260.4063
2010-06-28 12:35:00,77.66,77.66,77.49,77.49,63385.08725707874,46.87,46.87,46.7674,46.7674,63385.0873
2010-06-28 12:40:00,77.5,77.53,77.37,77.45,42534.729606723886,46.7734,46.7915,46.695,46.7432,42534.7296
2010-06-28 12:45:00,77.47,77.52,77.35,77.42,50562.117302110506,46.7553,46.7855,46.6829,46.7251,50562.1173
2010-06-28 12:50:00,77.42,77.55,77.38,77.51,21892.87553287259,46.7251,46.8036,46.701,46.7794,21892.8755
2010-06-28 12:55:00,77.51,77.71,77.5,77.62,22205.630897627914,46.7794,46.9002,46.7734,46.8458,22205.6309
2010-06-28 13:00:00,77.64,77.66,77.53,77.55,48477.08153707502,46.8579,46.87,46.7915,46.8036,48477.0815
2010-06-28 13:05:00,77.54,77.69,77.53,77.63,82984.4234484123,46.7976,46.8881,46.7915,46.8519,82984.4234
2010-06-28 13:10:00,77.63,77.73,77.61,77.69,52647.15306714599,46.8519,46.9122,46.8398,46.8881,52647.1531
2010-06-28 13:15:00,77.69,77.73,77.6,77.61,50770.620878614056,46.8881,46.9122,46.8338,46.8398,50770.6209
2010-06-28 13:20:00,77.61,77.72,77.52,77.69,45036.77252476647,46.8398,46.9062,46.7855,46.8881,45036.7725
2010-06-28 13:25:00,77.68,77.78,77.68,77.74,48060.07438406792,46.882,46.9424,46.882,46.9183,48060.0744
2010-06-28 13:30:00,77.74,77.75,77.58,77.63,22622.63805063501,46.9183,46.9243,46.8217,46.8519,22622.6381
2010-06-28 13:35:00,77.61,77.79,77.6,77.79,19182.32903832646,46.8398,46.9484,46.8338,46.9484,19182.329
2010-06-28 13:40:00,77.76,77.79,77.69,77.76,16784.53790853565,46.9303,46.9484,46.8881,46.9303,16784.5379
2010-06-28 13:45:00,77.78,77.87,77.74,77.86,20016.34334434065,46.9424,46.9967,46.9183,46.9907,20016.3433
2010-06-28 13:50:00,77.86,77.91,77.78,77.79,16993.0414850392,46.9907,47.0209,46.9424,46.9484,16993.0415
2010-06-28 13:55:00,77.77,77.85,77.75,77.77,25750.191698188235,46.9364,46.9846,46.9243,46.9364,25750.1917
2010-06-28 14:00:00,77.78,77.89,77.73,77.83,82775.91987190874,46.9424,47.0088,46.9122,46.9726,82775.9199
2010-06-28 14:05:00,77.82,77.88,77.73,77.85,25541.68812168469,46.9665,47.0027,46.9122,46.9846,25541.6881
2010-06-28 14:10:00,77.83,77.97,77.82,77.96,30441.52216951808,46.9726,47.0571,46.9665,47.051,30441.5222
2010-06-28 14:15:00,77.96,77.97,77.89,77.9,16784.53790853565,47.051,47.0571,47.0088,47.0148,16784.5379
2010-06-28 14:20:00,77.89,77.97,77.84,77.9,15533.516449514362,47.0088,47.0571,46.9786,47.0148,15533.5164
2010-06-28 14:25:00,77.89,77.97,77.83,77.83,27626.72388672017,47.0088,47.0571,46.9726,46.9726,27626.7239
2010-06-28 14:30:00,77.82,77.9,77.78,77.8,36592.37767637276,46.9665,47.0148,46.9424,46.9545,36592.3777
2010-06-28 14:35:00,77.8,78.01,77.74,77.91,44828.26894826292,46.9545,47.0812,46.9183,47.0209,44828.2689
2010-06-28 14:40:00,77.91,78.1,77.91,78.07,38364.65807665292,47.0209,47.1355,47.0209,47.1174,38364.6581
2010-06-28 14:45:00,78.06,78.1,77.95,78.0,19703.587979585333,47.1114,47.1355,47.045,47.0752,19703.588
2010-06-28 14:50:00,77.99,78.06,77.84,77.85,18035.559367556943,47.0691,47.1114,46.9786,46.9846,18035.5594
2010-06-28 14:55:00,77.84,78.06,77.83,78.05,29399.00428700033,46.9786,47.1114,46.9726,47.1053,29399.0043
2010-06-28 15:00:00,78.06,78.09,77.99,78.0,29607.507863503884,47.1114,47.1295,47.0691,47.0752,29607.5079
2010-06-28 15:05:00,77.99,78.09,77.97,78.0,32630.809722805338,47.0691,47.1295,47.0571,47.0752,32630.8097
2010-06-28 15:10:00,78.0,78.03,77.87,77.87,38990.168806163565,47.0752,47.0933,46.9967,46.9967,38990.1688
2010-06-28 15:15:00,77.86,77.94,77.81,77.94,28356.48640448259,46.9907,47.039,46.9605,47.039,28356.4864
2010-06-28 15:20:00,77.94,77.94,77.71,77.73,39094.42059441534,47.039,47.039,46.9002,46.9122,39094.4206
2010-06-28 15:25:00,77.73,77.75,77.59,77.66,40345.44205343663,46.9122,46.9243,46.8277,46.87,40345.4421
2010-06-28 15:30:00,77.65,77.75,77.6,77.72,51500.38339637647,46.8639,46.9243,46.8338,46.9062,51500.3834
2010-06-28 15:35:00,77.72,77.86,77.68,77.82,37217.8884058834,46.9062,46.9907,46.882,46.9665,37217.8884
2010-06-28 15:40:00,77.82,78.0,77.75,77.94,55461.9513499439,46.9665,47.0752,46.9243,47.039,55461.9513
2010-06-28 15:45:00,77.93,77.94,77.81,77.87,59423.51930351132,47.0329,47.039,46.9605,46.9967,59423.5193
2010-06-28 15:50:00,77.86,77.86,77.64,77.76,106024.0686520544,46.9907,46.9907,46.8579,46.9303,106024.0687
2010-06-28 15:55:00,77.77,77.81,77.63,77.66,171702.69525067217,46.9364,46.9605,46.8519,46.87,171702.6953
2010-06-29 09:30:00,77.24,77.24,76.42,76.69,146995.0214350017,46.6165,46.6165,46.1216,46.2846,146995.0214
2010-06-29 09:35:00,76.7,77.1,76.61,76.98,108109.10441708988,46.2906,46.532,46.2363,46.4596,108109.1044
2010-06-29 09:40:00,76.98,76.98,76.5,76.53,102688.01142799764,46.4596,46.4596,46.1699,46.188,102688.0114
2010-06-29 09:45:00,76.52,76.6,76.35,76.56,161590.27179025006,46.182,46.2302,46.0794,46.2061,161590.2718
2010-06-29 09:50:00,76.56,76.97,76.47,76.93,114155.7081356928,46.2061,46.4535,46.1518,46.4294,114155.7081
2010-06-29 09:55:00,76.93,77.13,76.82,77.09,128021.19597317876,46.4294,46.5501,46.363,46.526,128021.196
2010-06-29 10:00:00,77.08,77.13,76.32,76.36,179417.32758130346,46.5199,46.5501,46.0612,46.0854,179417.3276
2010-06-29 10:05:00,76.36,76.49,76.26,76.36,121974.59225457588,46.0854,46.1638,46.025,46.0854,121974.5923
2010-06-29 10:10:00,76.36,76.73,76.31,76.63,64219.10156309293,46.0854,46.3087,46.0552,46.2483,64219.1016
2010-06-29 10:15:00,76.61,76.63,76.17,76.17,65678.62659861778,46.2363,46.2483,45.9707,45.9707,65678.6266
2010-06-29 10:20:00,76.18,76.26,76.02,76.18,100081.71672170328,45.9768,46.025,45.8802,45.9768,100081.7167
2010-06-29 10:25:00,76.18,76.18,75.71,75.81,82463.16450715343,45.9768,45.9768,45.6931,45.7534,82463.1645
2010-06-29 10:30:00,75.84,76.18,75.78,76.09,133859.29611527812,45.7716,45.9768,45.7353,45.9224,133859.2961
2010-06-29 10:35:00,76.1,76.25,75.96,76.23,95390.38625037344,45.9285,46.019,45.844,46.0069,95390.3863
2010-06-29 10:40:00,76.23,76.46,76.18,76.34,79961.12158911084,46.0069,46.1457,45.9768,46.0733,79961.1216
2010-06-29 10:45:00,76.32,76.54,76.29,76.49,73289.00714099729,46.0612,46.194,46.0431,46.1638,73289.0071
2010-06-29 10:50:00,76.49,76.61,76.29,76.48,63697.84262183406,46.1638,46.2363,46.0431,46.1578,63697.8426
2010-06-29 10:55:00,76.5,76.56,76.39,76.48,30128.76680476276,46.1699,46.2061,46.1035,46.1578,30128.7668
2010-06-29 11:00:00,76.47,76.59,76.4,76.56,51813.1387611318,46.1518,46.2242,46.1095,46.2061,51813.1388
2010-06-29 11:05:00,76.56,76.65,76.42,76.6,52021.64233763534,46.2061,46.2604,46.1216,46.2302,52021.6423
2010-06-29 11:10:00,76.6,76.72,76.4,76.52,54627.9370439297,46.2302,46.3027,46.1095,46.182,54627.937
2010-06-29 11:15:00,76.53,76.54,76.35,76.39,50249.36193735519,46.188,46.194,46.0794,46.1035,50249.3619
2010-06-29 11:20:00,76.41,76.55,76.22,76.27,64010.59798658938,46.1156,46.2001,46.0009,46.0311,64010.598
2010-06-29 11:25:00,76.3,76.31,76.19,76.28,96120.14876813584,46.0492,46.0552,45.9828,46.0371,96120.1488
2010-06-29 11:30:00,76.29,76.29,76.07,76.07,25541.68812168469,46.0431,46.0431,45.9104,45.9104,25541.6881
2010-06-29 11:35:00,76.08,76.13,76.0,76.12,20120.59513259243,45.9164,45.9466,45.8681,45.9405,20120.5951
2010-06-29 11:40:00,76.12,76.24,76.0,76.08,33673.32760532308,45.9405,46.013,45.8681,45.9164,33673.3276
2010-06-29 11:45:00,76.07,76.15,76.04,76.11,35341.356217351466,45.9104,45.9586,45.8923,45.9345,35341.3562
2010-06-29 11:50:00,76.1,76.1,75.89,75.97,122808.60656059004,45.9285,45.9285,45.8017,45.85,122808.6066
2010-06-29 11:55:00,76.0,76.06,75.85,75.91,76103.80542379519,45.8681,45.9043,45.7776,45.8138,76103.8054
2010-06-29 12:00:00,75.92,75.95,75.71,75.71,76520.81257680229,45.8198,45.8379,45.6931,45.6931,76520.8126
2010-06-29 12:05:00,75.71,75.88,75.57,75.84,69223.18739917809,45.6931,45.7957,45.6086,45.7716,69223.1874
2010-06-29 12:10:00,75.84,75.84,75.58,75.75,35758.363370358566,45.7716,45.7716,45.6146,45.7172,35758.3634
2010-06-29 12:15:00,75.75,76.02,75.72,75.9,34298.83833483372,45.7172,45.8802,45.6991,45.8078,34298.8383
2010-06-29 12:20:00,75.91,76.06,75.86,76.02,23665.15593315276,45.8138,45.9043,45.7836,45.8802,23665.1559
2010-06-29 12:25:00,75.99,76.03,75.85,76.0,30441.52216951808,45.8621,45.8862,45.7776,45.8681,30441.5222
2010-06-29 12:30:00,76.0,76.05,75.88,75.94,31275.53647553227,45.8681,45.8983,45.7957,45.8319,31275.5365
2010-06-29 12:35:00,75.95,76.07,75.83,75.86,23560.90414490098,45.8379,45.9104,45.7655,45.7836,23560.9041
2010-06-29 12:40:00,75.88,76.0,75.79,75.87,40762.44920644373,45.7957,45.8681,45.7414,45.7897,40762.4492
2010-06-29 12:45:00,75.91,76.08,75.85,76.04,17410.048638046297,45.8138,45.9164,45.7776,45.8923,17410.0486
2010-06-29 12:50:00,76.06,76.07,75.94,75.96,30233.01859301453,45.9043,45.9104,45.8319,45.844,30233.0186
2010-06-29 12:55:00,75.95,76.03,75.84,75.97,53272.66379665664,45.8379,45.8862,45.7716,45.85,53272.6638
2010-06-29 13:00:00,75.98,76.11,75.93,76.11,38156.15450014937,45.856,45.9345,45.8259,45.9345,38156.1545
2010-06-29 13:05:00,76.11,76.17,76.03,76.17,62446.82116281277,45.9345,45.9707,45.8862,45.9707,62446.8212
2010-06-29 13:10:00,76.15,76.15,76.03,76.13,27313.96852196485,45.9586,45.9586,45.8862,45.9466,27313.9685
2010-06-29 13:15:00,76.13,76.18,76.01,76.09,53272.66379665664,45.9466,45.9768,45.8742,45.9224,53272.6638
2010-06-29 13:20:00,76.1,76.13,75.89,75.89,109047.37051135584,45.9285,45.9466,45.8017,45.8017,109047.3705
2010-06-29 13:25:00,75.88,75.97,75.81,75.96,41075.20457119905,45.7957,45.85,45.7534,45.844,41075.2046
2010-06-29 13:30:00,75.95,75.96,75.69,75.7,48685.58511357857,45.8379,45.844,45.681,45.6871,48685.5851
2010-06-29 13:35:00,75.71,75.78,75.63,75.68,44307.01000700405,45.6931,45.7353,45.6448,45.675,44307.01
2010-06-29 13:40:00,75.67,75.84,75.6,75.66,64427.60513959648,45.669,45.7716,45.6267,45.6629,64427.6051
2010-06-29 13:45:00,75.68,75.75,75.61,75.71,33881.83118182663,45.675,45.7172,45.6327,45.6931,33881.8312
2010-06-29 13:50:00,75.73,75.73,75.64,75.67,19912.09155608888,45.7052,45.7052,45.6508,45.669,19912.0916
2010-06-29 13:55:00,75.68,75.95,75.66,75.92,60257.53360952551,45.675,45.8379,45.6629,45.8198,60257.5336
2010-06-29 14:00:00,75.91,75.94,75.84,75.91,32422.306146301788,45.8138,45.8319,45.7716,45.8138,32422.3061
2010-06-29 14:05:00,75.9,76.02,75.86,75.9,38573.16165315647,45.8078,45.8802,45.7836,45.8078,38573.1617
2010-06-29 14:10:00,75.89,76.01,75.88,75.9,35862.61515861034,45.8017,45.8742,45.7957,45.8078,35862.6152
2010-06-29 14:15:00,75.89,76.0,75.85,75.9,37947.65092364582,45.8017,45.8681,45.7776,45.8078,37947.6509
2010-06-29 14:20:00,75.9,76.07,75.9,76.05,44619.76537175937,45.8078,45.9104,45.8078,45.8983,44619.7654
2010-06-29 14:25:00,76.05,76.08,75.91,76.0,58381.001420993576,45.8983,45.9164,45.8138,45.8681,58381.0014
2010-06-29 14:30:00,75.96,75.97,75.73,75.78,28564.98998098614,45.844,45.85,45.7052,45.7353,28564.99
2010-06-29 14:35:00,75.81,75.94,75.76,75.82,40970.95278294728,45.7534,45.8319,45.7233,45.7595,40970.9528
2010-06-29 14:40:00,75.83,75.92,75.77,75.85,39407.175959170665,45.7655,45.8198,45.7293,45.7776,39407.176
2010-06-29 14:45:00,75.84,75.87,75.75,75.78,22622.63805063501,45.7716,45.7897,45.7172,45.7353,22622.6381
2010-06-29 14:50:00,75.75,75.93,75.62,75.83,55878.95850295099,45.7172,45.8259,45.6388,45.7655,55878.9585
2010-06-29 14:55:00,75.84,75.86,75.58,75.62,32839.31329930889,45.7716,45.7836,45.6146,45.6388,32839.3133
2010-06-29 15:00:00,75.65,75.77,75.62,75.76,28669.24176923792,45.6569,45.7293,45.6388,45.7233,28669.2418
2010-06-29 15:05:00,75.78,75.86,75.65,75.71,67450.90699889793,45.7353,45.7836,45.6569,45.6931,67450.907
2010-06-29 15:10:00,75.71,75.75,75.53,75.58,58068.24605623825,45.6931,45.7172,45.5845,45.6146,58068.2461
2010-06-29 15:15:00,75.58,75.74,75.33,75.34,67033.89984589083,45.6146,45.7112,45.4638,45.4698,67033.8998
2010-06-29 15:20:00,75.33,75.44,75.01,75.23,162424.28609626426,45.4638,45.5301,45.2706,45.4034,162424.2861
2010-06-29 15:25:00,75.25,75.26,75.0,75.08,93618.10585009328,45.4155,45.4215,45.2646,45.3129,93618.1059
2010-06-29 15:30:00,75.07,75.27,74.91,75.18,140531.41056339166,45.3068,45.4275,45.2103,45.3732,140531.4106
2010-06-29 15:35:00,75.16,75.34,75.15,75.23,94347.86836785568,45.3612,45.4698,45.3551,45.4034,94347.8684
2010-06-29 15:40:00,75.22,75.23,74.91,74.91,124893.64232562554,45.3974,45.4034,45.2103,45.2103,124893.6423
2010-06-29 15:45:00,74.9,74.94,74.67,74.86,172849.4649214417,45.2042,45.2284,45.0654,45.1801,172849.4649
2010-06-29 15:50:00,74.85,75.36,74.79,75.35,354664.58363253594,45.1741,45.4819,45.1378,45.4758,354664.5836
2010-06-29 15:55:00,75.35,75.4,75.14,75.32,382395.5593075079,45.4758,45.506,45.3491,45.4577,382395.5593
2010-06-30 09:30:00,75.52,75.52,74.51,74.99,174830.2488982254,45.5784,45.5784,44.9689,45.2586,174830.2489
2010-06-30 09:35:00,74.91,75.2,74.82,74.89,69014.68382267455,45.2103,45.3853,45.156,45.1982,69014.6838
2010-06-30 09:40:00,74.91,75.39,74.91,75.37,63385.08725707874,45.2103,45.5,45.2103,45.4879,63385.0873
2010-06-30 09:45:00,75.37,75.74,75.31,75.64,67346.65521064616,45.4879,45.7112,45.4517,45.6508,67346.6552
2010-06-30 09:50:00,75.66,75.79,75.52,75.64,80169.62516561439,45.6629,45.7414,45.5784,45.6508,80169.6252
2010-06-30 09:55:00,75.65,75.68,75.46,75.58,64219.10156309293,45.6569,45.675,45.5422,45.6146,64219.1016
2010-06-30 10:00:00,75.57,75.72,75.49,75.69,50457.865513858735,45.6086,45.6991,45.5603,45.681,50457.8655
2010-06-30 10:05:00,75.68,75.7,75.46,75.61,40970.95278294728,45.675,45.6871,45.5422,45.6327,40970.9528
2010-06-30 10:10:00,75.61,75.78,75.6,75.73,42326.22603022034,45.6327,45.7353,45.6267,45.7052,42326.226
2010-06-30 10:15:00,75.74,75.96,75.73,75.86,75895.30184729164,45.7112,45.844,45.7052,45.7836,75895.3018
2010-06-30 10:20:00,75.85,75.87,75.66,75.84,109255.8740878594,45.7776,45.7897,45.6629,45.7716,109255.8741
2010-06-30 10:25:00,75.84,75.91,75.75,75.82,70682.71243470293,45.7716,45.8138,45.7172,45.7595,70682.7124
2010-06-30 10:30:00,75.8,75.95,75.65,75.72,63280.83546882696,45.7474,45.8379,45.6569,45.6991,63280.8355
2010-06-30 10:35:00,75.75,75.96,75.71,75.95,53064.16022015309,45.7172,45.844,45.6931,45.8379,53064.1602
2010-06-30 10:40:00,75.95,75.98,75.5,75.5,67972.1659401568,45.8379,45.856,45.5664,45.5664,67972.1659
2010-06-30 10:45:00,75.51,75.59,75.38,75.42,37009.38482937985,45.5724,45.6207,45.4939,45.5181,37009.3848
2010-06-30 10:50:00,75.4,75.43,75.27,75.38,54002.426314419055,45.506,45.5241,45.4275,45.4939,54002.4263
2010-06-30 10:55:00,75.37,75.48,75.31,75.39,36071.11873511389,45.4879,45.5543,45.4517,45.5,36071.1187
2010-06-30 11:00:00,75.38,75.63,75.33,75.6,59110.76393875599,45.4939,45.6448,45.4638,45.6267,59110.7639
2010-06-30 11:05:00,75.6,75.67,75.51,75.63,32109.550781546463,45.6267,45.669,45.5724,45.6448,32109.5508
2010-06-30 11:10:00,75.64,75.85,75.63,75.82,45870.78683078066,45.6508,45.7776,45.6448,45.7595,45870.7868
2010-06-30 11:15:00,75.82,75.95,75.74,75.93,40553.94562994018,45.7595,45.8379,45.7112,45.8259,40553.9456
2010-06-30 11:20:00,75.94,76.19,75.9,76.14,55774.70671469922,45.8319,45.9828,45.8078,45.9526,55774.7067
2010-06-30 11:25:00,76.14,76.15,75.88,75.89,34924.34906434437,45.9526,45.9586,45.7957,45.8017,34924.3491
2010-06-30 11:30:00,75.9,76.25,75.88,76.17,67450.90699889793,45.8078,46.019,45.7957,45.9707,67450.907
2010-06-30 11:35:00,76.17,76.19,76.05,76.09,84756.70384869246,45.9707,45.9828,45.8983,45.9224,84756.7038
2010-06-30 11:40:00,76.09,76.18,75.97,75.98,91324.56650855424,45.9224,45.9768,45.85,45.856,91324.5665
2010-06-30 11:45:00,75.98,76.07,75.92,75.96,47955.82259581615,45.856,45.9104,45.8198,45.844,47955.8226
2010-06-30 11:50:00,75.96,76.07,75.8,75.82,47538.81544280905,45.844,45.9104,45.7474,45.7595,47538.8154
2010-06-30 11:55:00,75.81,75.92,75.75,75.77,40345.44205343663,45.7534,45.8198,45.7172,45.7293,40345.4421
2010-06-30 12:00:00,75.78,75.94,75.7,75.88,33569.0758170713,45.7353,45.8319,45.6871,45.7957,33569.0758
2010-06-30 12:05:00,75.87,76.03,75.79,76.03,29399.00428700033,45.7897,45.8862,45.7414,45.8862,29399.0043
2010-06-30 12:10:00,76.03,76.09,75.96,75.98,25333.18454518114,45.8862,45.9224,45.844,45.856,25333.1845
2010-06-30 12:15:00,75.96,76.03,75.89,75.96,15325.012873010814,45.844,45.8862,45.8017,45.844,15325.0129
2010-06-30 12:20:00,75.95,75.95,75.73,75.83,33986.0829700784,45.8379,45.8379,45.7052,45.7655,33986.083
2010-06-30 12:25:00,75.84,75.9,75.66,75.69,19703.587979585333,45.7716,45.8078,45.6629,45.681,19703.588
2010-06-30 12:30:00,75.7,75.74,75.59,75.65,144597.23030521086,45.6871,45.7112,45.6207,45.6569,144597.2303
2010-06-30 12:35:00,75.65,75.65,75.48,75.58,27001.213157209528,45.6569,45.6569,45.5543,45.6146,27001.2132
2010-06-30 12:40:00,75.58,75.66,75.35,75.36,35445.608005603244,45.6146,45.6629,45.4758,45.4819,35445.608
2010-06-30 12:45:00,75.35,75.43,75.28,75.38,40032.68668868131,45.4758,45.5241,45.4336,45.4939,40032.6867
2010-06-30 12:50:00,75.37,75.43,75.32,75.38,48268.57796057147,45.4879,45.5241,45.4577,45.4939,48268.578
2010-06-30 12:55:00,75.38,75.38,75.28,75.3,42117.72245371679,45.4939,45.4939,45.4336,45.4456,42117.7225
2010-06-30 13:00:00,75.3,75.34,75.23,75.32,42743.23318322744,45.4456,45.4698,45.4034,45.4577,42743.2332
2010-06-30 13:05:00,75.3,75.31,75.16,75.29,51083.37624336938,45.4456,45.4517,45.3612,45.4396,51083.3762
2010-06-30 13:10:00,75.29,75.38,75.27,75.34,25958.695274691785,45.4396,45.4939,45.4275,45.4698,25958.6953
2010-06-30 13:15:00,75.34,75.35,75.21,75.31,20746.105862103075,45.4698,45.4758,45.3913,45.4517,20746.1059
2010-06-30 13:20:00,75.29,75.44,75.22,75.44,27626.72388672017,45.4396,45.5301,45.3974,45.5301,27626.7239
2010-06-30 13:25:00,75.44,75.46,75.36,75.37,21475.868379865493,45.5301,45.5422,45.4819,45.4879,21475.8684
2010-06-30 13:30:00,75.36,75.46,75.28,75.36,35445.608005603244,45.4819,45.5422,45.4336,45.4819,35445.608
2010-06-30 13:35:00,75.35,75.39,75.28,75.3,19182.32903832646,45.4758,45.5,45.4336,45.4456,19182.329
2010-06-30 13:40:00,75.29,75.37,75.27,75.31,27939.47925147549,45.4396,45.4879,45.4275,45.4517,27939.4793
2010-06-30 13:45:00,75.31,75.45,75.31,75.37,47226.06007805373,45.4517,45.5362,45.4517,45.4879,47226.0601
2010-06-30 13:50:00,75.36,75.59,75.31,75.57,49102.59226658566,45.4819,45.6207,45.4517,45.6086,49102.5923
2010-06-30 13:55:00,75.57,75.66,75.5,75.53,28147.982827979045,45.6086,45.6629,45.5664,45.5845,28147.9828
2010-06-30 14:00:00,75.51,75.67,75.43,75.46,42013.47066546501,45.5724,45.669,45.5241,45.5422,42013.4707
2010-06-30 14:05:00,75.47,75.5,75.25,75.41,55149.19598518857,45.5482,45.5664,45.4155,45.512,55149.196
2010-06-30 14:10:00,75.4,75.47,75.19,75.26,78918.6037065931,45.506,45.5482,45.3793,45.4215,78918.6037
2010-06-30 14:15:00,75.26,75.32,75.21,75.26,32422.306146301788,45.4215,45.4577,45.3913,45.4215,32422.3061
2010-06-30 14:20:00,75.26,75.3,75.01,75.09,52751.40485539776,45.4215,45.4456,45.2706,45.3189,52751.4049
2010-06-30 14:25:00,75.08,75.27,75.0,75.22,42117.72245371679,45.3129,45.4275,45.2646,45.3974,42117.7225
2010-06-30 14:30:00,75.23,75.34,75.18,75.23,30962.78111077695,45.4034,45.4698,45.3732,45.4034,30962.7811
2010-06-30 14:35:00,75.24,75.35,75.22,75.22,32109.550781546463,45.4094,45.4758,45.3974,45.3974,32109.5508
2010-06-30 14:40:00,75.23,75.27,75.06,75.14,38156.15450014937,45.4034,45.4275,45.3008,45.3491,38156.1545
2010-06-30 14:45:00,75.16,75.34,75.04,75.32,44515.5135835076,45.3612,45.4698,45.2887,45.4577,44515.5136
2010-06-30 14:50:00,75.34,75.38,75.28,75.3,68910.43203442277,45.4698,45.4939,45.4336,45.4456,68910.432
2010-06-30 14:55:00,75.3,75.35,75.11,75.11,54210.929890922605,45.4456,45.4758,45.331,45.331,54210.9299
2010-06-30 15:00:00,75.1,75.16,74.99,75.14,70474.20885819939,45.3249,45.3612,45.2586,45.3491,70474.2089
2010-06-30 15:05:00,75.15,75.32,75.1,75.22,92158.58081456844,45.3551,45.4577,45.3249,45.3974,92158.5808
2010-06-30 15:10:00,75.23,75.27,75.13,75.18,75165.53932952923,45.4034,45.4275,45.343,45.3732,75165.5393
2010-06-30 15:15:00,75.15,75.16,74.96,75.05,84965.207425196,45.3551,45.3612,45.2404,45.2948,84965.2074
2010-06-30 15:20:00,75.04,75.14,74.99,75.03,50457.865513858735,45.2887,45.3491,45.2586,45.2827,50457.8655
2010-06-30 15:25:00,75.0,75.06,74.68,74.74,158149.96277794152,45.2646,45.3008,45.0715,45.1077,158149.9628
2010-06-30 15:30:00,74.75,74.75,74.49,74.56,96641.40770939473,45.1137,45.1137,44.9568,44.999,96641.4077
2010-06-30 15:35:00,74.57,74.63,74.22,74.23,111028.15448813955,45.0051,45.0413,44.7938,44.7999,111028.1545
2010-06-30 15:40:00,74.23,74.43,74.02,74.04,169409.15590913314,44.7999,44.9206,44.6731,44.6852,169409.1559
2010-06-30 15:45:00,74.01,74.3,73.99,74.23,311608.5950845532,44.6671,44.8421,44.655,44.7999,311608.5951
2010-06-30 15:50:00,74.24,74.46,73.99,74.02,308064.0342839929,44.8059,44.9387,44.655,44.6731,308064.0343
2010-06-30 15:55:00,74.01,74.22,73.93,74.02,564523.4333833575,44.6671,44.7938,44.6188,44.6731,564523.4334
2010-07-01 09:30:00,74.21,74.88,74.09,74.36,124372.38338436668,44.7878,45.1922,44.7154,44.8783,124372.3834
2010-07-01 09:35:00,74.33,74.43,74.21,74.39,33881.83118182663,44.8602,44.9206,44.7878,44.8964,33881.8312
2010-07-01 09:40:00,74.39,74.86,74.3,74.68,99977.4649334515,44.8964,45.1801,44.8421,45.0715,99977.4649
2010-07-01 09:45:00,74.67,74.67,74.1,74.14,70891.21601120649,45.0654,45.0654,44.7214,44.7456,70891.216
2010-07-01 09:50:00,74.18,74.23,73.72,73.88,96849.91128589828,44.7697,44.7999,44.4921,44.5886,96849.9113
2010-07-01 09:55:00,73.89,74.04,73.7,73.8,94035.11300310036,44.5947,44.6852,44.48,44.5404,94035.113
2010-07-01 10:00:00,73.81,73.81,73.09,73.24,196827.37621934977,44.5464,44.5464,44.1119,44.2024,196827.3762
2010-07-01 10:05:00,73.25,73.58,73.18,73.38,62968.08010407164,44.2084,44.4076,44.1662,44.2869,62968.0801
2010-07-01 10:10:00,73.39,73.52,73.07,73.24,76937.81972980939,44.2929,44.3714,44.0998,44.2024,76937.8197
2010-07-01 10:15:00,73.26,73.48,73.23,73.41,53376.91558490841,44.2145,44.3472,44.1963,44.305,53376.9156
2010-07-01 10:20:00,73.39,73.63,73.36,73.63,63697.84262183406,44.2929,44.4378,44.2748,44.4378,63697.8426
2010-07-01 10:25:00,73.6,73.74,73.54,73.6,51813.1387611318,44.4197,44.5041,44.3834,44.4197,51813.1388
2010-07-01 10:30:00,73.62,73.79,73.48,73.5,62655.32473931632,44.4317,44.5343,44.3472,44.3593,62655.3247
2010-07-01 10:35:00,73.5,73.54,73.18,73.33,59736.27466826664,44.3593,44.3834,44.1662,44.2567,59736.2747
2010-07-01 10:40:00,73.34,73.45,73.2,73.43,134380.555056537,44.2627,44.3291,44.1782,44.3171,134380.5551
2010-07-01 10:45:00,73.43,73.66,73.41,73.63,51917.39054938357,44.3171,44.4559,44.305,44.4378,51917.3905
2010-07-01 10:50:00,73.65,73.65,73.2,73.21,45558.03146602534,44.4498,44.4498,44.1782,44.1843,45558.0315
2010-07-01 10:55:00,73.19,73.38,73.06,73.26,59736.27466826664,44.1722,44.2869,44.0937,44.2145,59736.2747
2010-07-01 11:00:00,73.24,73.26,72.9,73.04,61091.5479155397,44.2024,44.2145,43.9972,44.0817,61091.5479
2010-07-01 11:05:00,73.04,73.05,72.69,72.74,109464.37766436295,44.0817,44.0877,43.8704,43.9006,109464.3777
2010-07-01 11:10:00,72.76,72.91,72.36,72.41,100915.73102771748,43.9127,44.0032,43.6713,43.7015,100915.731
2010-07-01 11:15:00,72.4,72.72,72.4,72.72,45766.53504252889,43.6954,43.8885,43.6954,43.8885,45766.535
2010-07-01 11:20:00,72.71,72.77,72.56,72.67,77146.32330631293,43.8825,43.9187,43.792,43.8584,77146.3233
2010-07-01 11:25:00,72.67,72.87,72.63,72.82,139905.89983388103,43.8584,43.9791,43.8342,43.9489,139905.8998
2010-07-01 11:30:00,72.8,72.82,72.62,72.77,67346.65521064616,43.9368,43.9489,43.8282,43.9187,67346.6552
2010-07-01 11:35:00,72.77,73.04,72.69,72.78,151582.10011807975,43.9187,44.0817,43.8704,43.9248,151582.1001
2010-07-01 11:40:00,72.77,72.79,72.58,72.69,94243.61657960391,43.9187,43.9308,43.8041,43.8704,94243.6166
2010-07-01 11:45:00,72.69,72.83,72.68,72.8,179834.33473431057,43.8704,43.9549,43.8644,43.9368,179834.3347
2010-07-01 11:50:00,72.82,72.94,72.75,72.81,94556.37194435924,43.9489,44.0213,43.9067,43.9429,94556.3719
2010-07-01 11:55:00,72.79,73.07,72.76,73.04,188487.23315920783,43.9308,44.0998,43.9127,44.0817,188487.2332
2010-07-01 12:00:00,73.04,73.04,72.77,72.83,90177.79683778471,44.0817,44.0817,43.9187,43.9549,90177.7968
2010-07-01 12:05:00,72.83,72.91,72.76,72.76,58485.25320924535,43.9549,44.0032,43.9127,43.9127,58485.2532
2010-07-01 12:10:00,72.76,72.91,72.74,72.82,75895.30184729164,43.9127,44.0032,43.9006,43.9489,75895.3018
2010-07-01 12:15:00,72.81,72.92,72.72,72.89,50874.87266686583,43.9429,44.0093,43.8885,43.9911,50874.8727
2010-07-01 12:20:00,72.89,72.92,72.69,72.78,94556.37194435924,43.9911,44.0093,43.8704,43.9248,94556.3719
2010-07-01 12:25:00,72.78,73.06,72.77,72.97,91428.818296806,43.9248,44.0937,43.9187,44.0394,91428.8183
2010-07-01 12:30:00,72.97,73.21,72.88,73.21,54210.929890922605,44.0394,44.1843,43.9851,44.1843,54210.9299
2010-07-01 12:35:00,73.2,73.37,73.06,73.18,85277.96278995133,44.1782,44.2808,44.0937,44.1662,85277.9628
2010-07-01 12:40:00,73.17,73.75,73.15,73.68,89969.29326128117,44.1601,44.5102,44.1481,44.4679,89969.2933
2010-07-01 12:45:00,73.68,74.09,73.54,73.57,188591.4849474596,44.4679,44.7154,44.3834,44.4015,188591.4849
2010-07-01 12:50:00,73.57,73.65,73.48,73.52,73184.75535274552,44.4015,44.4498,44.3472,44.3714,73184.7554
2010-07-01 12:55:00,73.5,73.57,73.4,73.52,90594.8039907918,44.3593,44.4015,44.2989,44.3714,90594.804
2010-07-01 13:00:00,73.51,73.57,73.47,73.5,66825.39626938729,44.3653,44.4015,44.3412,44.3593,66825.3963
2010-07-01 13:05:00,73.5,73.59,73.48,73.5,51708.88697288002,44.3593,44.4136,44.3472,44.3593,51708.887
2010-07-01 13:10:00,73.5,73.55,73.38,73.45,59632.02288001486,44.3593,44.3895,44.2869,44.3291,59632.0229
2010-07-01 13:15:00,73.45,73.78,73.42,73.78,52021.64233763534,44.3291,44.5283,44.311,44.5283,52021.6423
2010-07-01 13:20:00,73.79,73.85,73.66,73.67,51396.1316081247,44.5343,44.5705,44.4559,44.4619,51396.1316
2010-07-01 13:25:00,73.69,73.76,73.56,73.71,72142.23747022777,44.474,44.5162,44.3955,44.486,72142.2375
2010-07-01 13:30:00,73.7,74.09,73.7,74.02,47851.57080756438,44.48,44.7154,44.48,44.6731,47851.5708
2010-07-01 13:35:00,74.05,74.16,73.93,74.16,26688.457792454206,44.6912,44.7576,44.6188,44.7576,26688.4578
2010-07-01 13:40:00,74.16,74.16,73.67,73.86,61300.05149204325,44.7576,44.7576,44.4619,44.5766,61300.0515
2010-07-01 13:45:00,73.89,73.94,73.69,73.78,33673.32760532308,44.5947,44.6249,44.474,44.5283,33673.3276
2010-07-01 13:50:00,73.8,74.17,73.8,73.99,81420.64662463569,44.5404,44.7637,44.5404,44.655,81420.6466
2010-07-01 13:55:00,74.01,74.08,73.83,73.95,31275.53647553227,44.6671,44.7093,44.5585,44.6309,31275.5365
2010-07-01 14:00:00,73.95,74.1,73.93,74.09,32839.31329930889,44.6309,44.7214,44.6188,44.7154,32839.3133
2010-07-01 14:05:00,74.06,74.08,73.9,73.95,42117.72245371679,44.6973,44.7093,44.6007,44.6309,42117.7225
2010-07-01 14:10:00,73.95,74.22,73.91,74.16,28252.234616230817,44.6309,44.7938,44.6067,44.7576,28252.2346
2010-07-01 14:15:00,74.14,74.36,74.14,74.25,50770.620878614056,44.7456,44.8783,44.7456,44.8119,50770.6209
2010-07-01 14:20:00,74.26,74.26,74.04,74.22,38260.40628840114,44.818,44.818,44.6852,44.7938,38260.4063
2010-07-01 14:25:00,74.23,74.23,74.09,74.21,26792.709580705978,44.7999,44.7999,44.7154,44.7878,26792.7096
2010-07-01 14:30:00,74.2,74.21,73.86,74.01,60361.78539777728,44.7818,44.7878,44.5766,44.6671,60361.7854
2010-07-01 14:35:00,73.98,74.14,73.87,73.97,44411.26179525583,44.649,44.7456,44.5826,44.643,44411.2618
2010-07-01 14:40:00,73.97,73.99,73.47,73.54,52021.64233763534,44.643,44.655,44.3412,44.3834,52021.6423
2010-07-01 14:45:00,73.54,73.73,73.5,73.56,52230.14591413889,44.3834,44.4981,44.3593,44.3955,52230.1459
2010-07-01 14:50:00,73.56,73.73,73.35,73.72,65782.87838686955,44.3955,44.4981,44.2688,44.4921,65782.8784
2010-07-01 14:55:00,73.71,73.77,73.59,73.77,40449.69384168841,44.486,44.5223,44.4136,44.5223,40449.6938
2010-07-01 15:00:00,73.76,74.01,73.74,73.91,82671.66808365697,44.5162,44.6671,44.5041,44.6067,82671.6681
2010-07-01 15:05:00,73.89,73.97,73.8,73.88,82775.91987190874,44.5947,44.643,44.5404,44.5886,82775.9199
2010-07-01 15:10:00,73.87,73.95,73.73,73.78,53585.41916141196,44.5826,44.6309,44.4981,44.5283,53585.4192
2010-07-01 15:15:00,73.8,73.82,73.66,73.68,40762.44920644373,44.5404,44.5524,44.4559,44.4679,40762.4492
2010-07-01 15:20:00,73.66,73.71,73.37,73.45,90594.8039907918,44.4559,44.486,44.2808,44.3291,90594.804
2010-07-01 15:25:00,73.45,73.71,73.39,73.66,77771.83403582359,44.3291,44.486,44.2929,44.4559,77771.834
2010-07-01 15:30:00,73.67,73.81,73.56,73.74,72037.985681976,44.4619,44.5464,44.3955,44.5041,72037.9857
2010-07-01 15:35:00,73.74,73.8,73.63,73.69,121870.34046632408,44.5041,44.5404,44.4378,44.474,121870.3405
2010-07-01 15:40:00,73.7,73.77,73.53,73.71,97996.68095666778,44.48,44.5223,44.3774,44.486,97996.681
2010-07-01 15:45:00,73.7,73.78,73.44,73.47,170660.17736815443,44.48,44.5283,44.3231,44.3412,170660.1774
2010-07-01 15:50:00,73.45,73.74,73.31,73.73,158879.72529570395,44.3291,44.5041,44.2446,44.4981,158879.7253
2010-07-01 15:55:00,73.73,73.78,73.55,73.66,305040.73242469144,44.4981,44.5283,44.3895,44.4559,305040.7324
2010-07-02 09:30:00,73.76,74.44,73.76,74.26,133546.5407505228,44.5162,44.9266,44.5162,44.818,133546.5408
2010-07-02 09:35:00,74.32,74.65,74.29,74.44,35862.61515861034,44.8542,45.0534,44.8361,44.9266,35862.6152
2010-07-02 09:40:00,74.5,74.61,74.23,74.28,51604.63518462825,44.9628,45.0292,44.7999,44.83,51604.6352
2010-07-02 09:45:00,74.28,74.34,74.14,74.16,47747.3190193126,44.83,44.8663,44.7456,44.7576,47747.319
2010-07-02 09:50:00,74.13,74.16,73.94,73.94,37947.65092364582,44.7395,44.7576,44.6249,44.6249,37947.6509
2010-07-02 09:55:00,73.93,74.22,73.83,74.13,53376.91558490841,44.6188,44.7938,44.5585,44.7395,53376.9156
2010-07-02 10:00:00,74.1,74.18,73.64,73.65,66408.38911638019,44.7214,44.7697,44.4438,44.4498,66408.3891
2010-07-02 10:05:00,73.66,73.9,73.62,73.79,42743.23318322744,44.4559,44.6007,44.4317,44.5343,42743.2332
2010-07-02 10:10:00,73.81,74.01,73.81,73.93,46079.29040728421,44.5464,44.6671,44.5464,44.6188,46079.2904
2010-07-02 10:15:00,73.96,74.17,73.93,74.08,71203.9713759618,44.6369,44.7637,44.6188,44.7093,71203.9714
2010-07-02 10:20:00,74.09,74.16,74.01,74.11,81316.3948363839,44.7154,44.7576,44.6671,44.7274,81316.3948
2010-07-02 10:25:00,74.15,74.15,73.93,74.01,39094.42059441534,44.7516,44.7516,44.6188,44.6671,39094.4206
2010-07-02 10:30:00,74.02,74.02,73.78,73.83,74957.03575302567,44.6731,44.6731,44.5283,44.5585,74957.0358
2010-07-02 10:35:00,73.84,73.97,73.76,73.97,42117.72245371679,44.5645,44.643,44.5162,44.643,42117.7225
2010-07-02 10:40:00,73.97,74.09,73.92,73.95,57025.728173720505,44.643,44.7154,44.6128,44.6309,57025.7282
2010-07-02 10:45:00,73.93,73.97,73.76,73.84,36175.37052336566,44.6188,44.643,44.5162,44.5645,36175.3705
2010-07-02 10:50:00,73.84,73.84,73.58,73.68,47747.3190193126,44.5645,44.5645,44.4076,44.4679,47747.319
2010-07-02 10:55:00,73.69,73.7,73.44,73.5,58068.24605623825,44.474,44.48,44.3231,44.3593,58068.2461
2010-07-02 11:00:00,73.5,73.58,73.28,73.37,87362.99855498681,44.3593,44.4076,44.2265,44.2808,87362.9986
2010-07-02 11:05:00,73.37,73.57,73.37,73.54,40762.44920644373,44.2808,44.4015,44.2808,44.3834,40762.4492
2010-07-02 11:10:00,73.55,73.55,73.46,73.5,38051.9027118976,44.3895,44.3895,44.3352,44.3593,38051.9027
2010-07-02 11:15:00,73.49,73.56,73.36,73.41,36175.37052336566,44.3533,44.3955,44.2748,44.305,36175.3705
2010-07-02 11:20:00,73.38,73.47,73.35,73.42,25958.695274691785,44.2869,44.3412,44.2688,44.311,25958.6953
2010-07-02 11:25:00,73.43,73.46,73.08,73.18,80482.38053036972,44.3171,44.3352,44.1058,44.1662,80482.3805
2010-07-02 11:30:00,73.18,73.19,72.94,73.01,114989.72244170698,44.1662,44.1722,44.0213,44.0636,114989.7224
2010-07-02 11:35:00,73.03,73.03,72.7,72.71,60153.28182127373,44.0756,44.0756,43.8765,43.8825,60153.2818
2010-07-02 11:40:00,72.7,72.82,72.62,72.68,34194.58654658195,43.8765,43.9489,43.8282,43.8644,34194.5865
2010-07-02 11:45:00,72.69,72.91,72.62,72.9,26375.70242769888,43.8704,44.0032,43.8282,43.9972,26375.7024
2010-07-02 11:50:00,72.9,73.08,72.9,73.01,23977.911297908075,43.9972,44.1058,43.9972,44.0636,23977.9113
2010-07-02 11:55:00,73.01,73.01,72.76,72.85,17618.552214549847,44.0636,44.0636,43.9127,43.967,17618.5522
2010-07-02 12:00:00,72.85,72.96,72.81,72.93,32318.054358050013,43.967,44.0334,43.9429,44.0153,32318.0544
2010-07-02 12:05:00,72.94,73.03,72.9,73.03,32630.809722805338,44.0213,44.0756,43.9972,44.0756,32630.8097
2010-07-02 12:10:00,73.04,73.12,73.01,73.07,25228.932756929367,44.0817,44.13,44.0636,44.0998,25228.9328
2010-07-02 12:15:00,73.05,73.07,72.83,72.92,23143.89699189388,44.0877,44.0998,43.9549,44.0093,23143.897
2010-07-02 12:20:00,72.94,73.04,72.84,73.02,29190.500710496788,44.0213,44.0817,43.961,44.0696,29190.5007
2010-07-02 12:25:00,73.01,73.06,72.91,73.02,24603.42202741872,44.0636,44.0937,44.0032,44.0696,24603.422
2010-07-02 12:30:00,72.99,73.07,72.95,73.05,14386.746778744844,44.0515,44.0998,44.0274,44.0877,14386.7468
2010-07-02 12:35:00,73.06,73.06,72.87,73.03,33152.06866406421,44.0937,44.0937,43.9791,44.0756,33152.0687
2010-07-02 12:40:00,73.03,73.12,72.9,72.93,32943.56508756066,44.0756,44.13,43.9972,44.0153,32943.5651
2010-07-02 12:45:00,72.95,73.03,72.85,73.02,25958.695274691785,44.0274,44.0756,43.967,44.0696,25958.6953
2010-07-02 12:50:00,73.01,73.12,72.92,72.99,33256.32045231598,44.0636,44.13,44.0093,44.0515,33256.3205
2010-07-02 12:55:00,72.96,73.06,72.92,73.0,22518.38626238324,44.0334,44.0937,44.0093,44.0575,22518.3863
2010-07-02 13:00:00,73.0,73.03,72.81,72.89,45975.03861903244,44.0575,44.0756,43.9429,43.9911,45975.0386
2010-07-02 13:05:00,72.89,73.15,72.89,73.12,36383.87409986921,43.9911,44.1481,43.9911,44.13,36383.8741
2010-07-02 13:10:00,73.11,73.19,73.04,73.16,49623.851207844535,44.1239,44.1722,44.0817,44.1541,49623.8512
2010-07-02 13:15:00,73.17,73.23,73.14,73.22,22518.38626238324,44.1601,44.1963,44.142,44.1903,22518.3863
2010-07-02 13:20:00,73.22,73.26,73.12,73.2,31067.032899028723,44.1903,44.2145,44.13,44.1782,31067.0329
2010-07-02 13:25:00,73.2,73.26,73.1,73.13,56295.96565595809,44.1782,44.2145,44.1179,44.136,56295.9657
2010-07-02 13:30:00,73.14,73.37,73.1,73.36,35341.356217351466,44.142,44.2808,44.1179,44.2748,35341.3562
2010-07-02 13:35:00,73.35,73.39,73.26,73.3,21997.127321124364,44.2688,44.2929,44.2145,44.2386,21997.1273
2010-07-02 13:40:00,73.31,73.31,73.14,73.14,16680.28612028388,44.2446,44.2446,44.142,44.142,16680.2861
2010-07-02 13:45:00,73.15,73.35,73.14,73.34,13448.480684478876,44.1481,44.2688,44.142,44.2627,13448.4807
2010-07-02 13:50:00,73.33,73.39,73.27,73.29,32630.809722805338,44.2567,44.2929,44.2205,44.2326,32630.8097
2010-07-02 13:55:00,73.27,73.4,73.27,73.34,28460.738192734367,44.2205,44.2989,44.2205,44.2627,28460.7382
2010-07-02 14:00:00,73.37,73.41,73.29,73.34,21788.62374462081,44.2808,44.305,44.2326,44.2627,21788.6237
2010-07-02 14:05:00,73.34,73.34,73.19,73.26,16784.53790853565,44.2627,44.2627,44.1722,44.2145,16784.5379
2010-07-02 14:10:00,73.26,73.29,73.16,73.19,24811.925603922267,44.2145,44.2326,44.1541,44.1722,24811.9256
2010-07-02 14:15:00,73.16,73.26,73.14,73.22,19912.09155608888,44.1541,44.2145,44.142,44.1903,19912.0916
2010-07-02 14:20:00,73.24,73.3,73.2,73.27,21058.8612268584,44.2024,44.2386,44.1782,44.2205,21058.8612
2010-07-02 14:25:00,73.26,73.3,73.19,73.24,11571.94849594694,44.2145,44.2386,44.1722,44.2024,11571.9485
2010-07-02 14:30:00,73.25,73.25,73.09,73.12,11884.703860702262,44.2084,44.2084,44.1119,44.13,11884.7039
2010-07-02 14:35:00,73.13,73.28,73.1,73.23,20120.59513259243,44.136,44.2265,44.1179,44.1963,20120.5951
2010-07-02 14:40:00,73.21,73.25,73.14,73.19,13344.228896227103,44.1843,44.2084,44.142,44.1722,13344.2289
2010-07-02 14:45:00,73.19,73.24,73.09,73.09,20954.60943860662,44.1722,44.2024,44.1119,44.1119,20954.6094
2010-07-02 14:50:00,73.08,73.19,73.03,73.19,25541.68812168469,44.1058,44.1722,44.0756,44.1722,25541.6881
2010-07-02 14:55:00,73.17,73.29,73.17,73.25,27835.22746322372,44.1601,44.2326,44.1601,44.2084,27835.2275
2010-07-02 15:00:00,73.23,73.32,73.11,73.29,56608.72102071341,44.1963,44.2507,44.1239,44.2326,56608.721
2010-07-02 15:05:00,73.29,73.44,73.24,73.44,35758.363370358566,44.2326,44.3231,44.2024,44.3231,35758.3634
2010-07-02 15:10:00,73.45,73.46,73.22,73.28,29607.507863503884,44.3291,44.3352,44.1903,44.2265,29607.5079
2010-07-02 15:15:00,73.29,73.33,73.2,73.33,27522.4720984684,44.2326,44.2567,44.1782,44.2567,27522.4721
2010-07-02 15:20:00,73.33,73.37,73.26,73.34,27418.220310216624,44.2567,44.2808,44.2145,44.2627,27418.2203
2010-07-02 15:25:00,73.33,73.57,73.33,73.49,52438.64949064244,44.2567,44.4015,44.2567,44.3533,52438.6495
2010-07-02 15:30:00,73.45,73.51,73.37,73.45,43160.240336234536,44.3291,44.3653,44.2808,44.3291,43160.2403
2010-07-02 15:35:00,73.46,73.73,73.44,73.73,65887.13017512132,44.3352,44.4981,44.3231,44.4981,65887.1302
2010-07-02 15:40:00,73.74,73.75,73.59,73.73,92888.34333233084,44.5041,44.5102,44.4136,44.4981,92888.3433
2010-07-02 15:45:00,73.73,73.94,73.73,73.75,167845.37908535652,44.4981,44.6249,44.4981,44.5102,167845.3791
2010-07-02 15:50:00,73.75,73.75,73.5,73.6,112070.67237065732,44.5102,44.5102,44.3593,44.4197,112070.6724
2010-07-02 15:55:00,73.6,73.61,73.18,73.21,231021.9627659317,44.4197,44.4257,44.1662,44.1843,231021.9628
2010-07-06 09:30:00,73.93,74.24,73.53,74.01,147412.02858800878,44.6188,44.8059,44.3774,44.6671,147412.0286
2010-07-06 09:35:00,73.97,74.23,73.87,73.91,79961.12158911084,44.643,44.7999,44.5826,44.6067,79961.1216
2010-07-06 09:40:00,73.9,74.17,73.78,74.04,57859.74247973471,44.6007,44.7637,44.5283,44.6852,57859.7425
2010-07-06 09:45:00,74.03,74.41,74.02,74.27,66304.13732812842,44.6792,44.9085,44.6731,44.824,66304.1373
2010-07-06 09:50:00,74.27,74.41,74.25,74.28,55253.44777344035,44.824,44.9085,44.8119,44.83,55253.4478
2010-07-06 09:55:00,74.29,74.43,74.22,74.25,42951.736759730986,44.8361,44.9206,44.7938,44.8119,42951.7368
2010-07-06 10:00:00,74.26,74.82,74.12,74.8,110194.14018212535,44.818,45.156,44.7335,45.1439,110194.1402
2010-07-06 10:05:00,74.78,74.92,74.7,74.87,57546.987114979376,45.1318,45.2163,45.0835,45.1861,57546.9871
2010-07-06 10:10:00,74.87,75.21,74.86,75.15,69640.19455218519,45.1861,45.3913,45.1801,45.3551,69640.1946
2010-07-06 10:15:00,75.15,75.18,74.83,74.85,67972.1659401568,45.3551,45.3732,45.162,45.1741,67972.1659
2010-07-06 10:20:00,74.85,74.9,74.71,74.79,88092.76107274923,45.1741,45.2042,45.0896,45.1378,88092.7611
2010-07-06 10:25:00,74.77,74.92,74.75,74.79,62968.08010407164,45.1258,45.2163,45.1137,45.1378,62968.0801
2010-07-06 10:30:00,74.8,74.82,74.62,74.81,79335.6108596002,45.1439,45.156,45.0352,45.1499,79335.6109
2010-07-06 10:35:00,74.81,74.86,74.7,74.74,73080.50356449375,45.1499,45.1801,45.0835,45.1077,73080.5036
2010-07-06 10:40:00,74.74,74.85,74.57,74.66,85590.71815470664,45.1077,45.1741,45.0051,45.0594,85590.7182
2010-07-06 10:45:00,74.65,74.79,74.59,74.63,60987.29612728793,45.0534,45.1378,45.0171,45.0413,60987.2961
2010-07-06 10:50:00,74.64,74.64,74.43,74.48,78293.09297708246,45.0473,45.0473,44.9206,44.9508,78293.093
2010-07-06 10:55:00,74.5,74.62,74.46,74.53,42638.981394975664,44.9628,45.0352,44.9387,44.9809,42638.9814
2010-07-06 11:00:00,74.53,74.62,74.48,74.59,38468.90986490469,44.9809,45.0352,44.9508,45.0171,38468.9099
2010-07-06 11:05:00,74.59,74.62,74.41,74.43,48164.3261723197,45.0171,45.0352,44.9085,44.9206,48164.3262
2010-07-06 11:10:00,74.43,74.63,74.38,74.53,117700.26893625312,44.9206,45.0413,44.8904,44.9809,117700.2689
2010-07-06 11:15:00,74.54,74.6,74.41,74.48,78084.5894005789,44.987,45.0232,44.9085,44.9508,78084.5894
2010-07-06 11:20:00,74.48,74.49,74.31,74.34,62029.81400980567,44.9508,44.9568,44.8482,44.8663,62029.814
2010-07-06 11:25:00,74.34,74.46,74.31,74.34,58589.50499749712,44.8663,44.9387,44.8482,44.8663,58589.505
2010-07-06 11:30:00,74.34,74.55,74.3,74.5,75582.54648253632,44.8663,44.993,44.8421,44.9628,75582.5465
2010-07-06 11:35:00,74.5,74.57,74.44,74.44,57338.48353847583,44.9628,45.0051,44.9266,44.9266,57338.4835
2010-07-06 11:40:00,74.44,74.44,74.38,74.39,26479.954215950656,44.9266,44.9266,44.8904,44.8964,26479.9542
2010-07-06 11:45:00,74.39,74.48,74.31,74.43,25124.680968677592,44.8964,44.9508,44.8482,44.9206,25124.681
2010-07-06 11:50:00,74.43,74.48,74.38,74.48,27418.220310216624,44.9206,44.9508,44.8904,44.9508,27418.2203
2010-07-06 11:55:00,74.48,74.58,74.44,74.44,24603.42202741872,44.9508,45.0111,44.9266,44.9266,24603.422
2010-07-06 12:00:00,74.44,74.54,74.44,74.45,21684.371956369043,44.9266,44.987,44.9266,44.9326,21684.372
2010-07-06 12:05:00,74.44,74.58,74.38,74.53,27313.96852196485,44.9266,45.0111,44.8904,44.9809,27313.9685
2010-07-06 12:10:00,74.54,74.63,74.47,74.54,58798.00857400067,44.987,45.0413,44.9447,44.987,58798.0086
2010-07-06 12:15:00,74.54,74.58,74.44,74.48,49311.09584308921,44.987,45.0111,44.9266,44.9508,49311.0958
2010-07-06 12:20:00,74.48,74.48,74.36,74.39,42743.23318322744,44.9508,44.9508,44.8783,44.8964,42743.2332
2010-07-06 12:25:00,74.39,74.44,74.2,74.24,52438.64949064244,44.8964,44.9266,44.7818,44.8059,52438.6495
2010-07-06 12:30:00,74.24,74.35,74.12,74.35,48894.08869008212,44.8059,44.8723,44.7335,44.8723,48894.0887
2010-07-06 12:35:00,74.36,74.6,74.36,74.53,50874.87266686583,44.8783,45.0232,44.8783,44.9809,50874.8727
2010-07-06 12:40:00,74.53,74.56,74.2,74.32,32318.054358050013,44.9809,44.999,44.7818,44.8542,32318.0544
2010-07-06 12:45:00,74.34,74.48,74.23,74.43,72350.74104673132,44.8663,44.9508,44.7999,44.9206,72350.741
2010-07-06 12:50:00,74.44,74.49,74.33,74.4,96224.40055638764,44.9266,44.9568,44.8602,44.9025,96224.4006
2010-07-06 12:55:00,74.41,74.41,74.22,74.31,86528.98424897261,44.9085,44.9085,44.7938,44.8482,86528.9842
2010-07-06 13:00:00,74.32,74.42,74.31,74.4,53064.16022015309,44.8542,44.9145,44.8482,44.9025,53064.1602
2010-07-06 13:05:00,74.39,74.44,74.33,74.34,55253.44777344035,44.8964,44.9266,44.8602,44.8663,55253.4478
2010-07-06 13:10:00,74.35,74.42,74.29,74.29,28773.493557489688,44.8723,44.9145,44.8361,44.8361,28773.4936
2010-07-06 13:15:00,74.31,74.37,74.13,74.21,51708.88697288002,44.8482,44.8844,44.7395,44.7878,51708.887
2010-07-06 13:20:00,74.2,74.36,74.17,74.31,50040.85836085164,44.7818,44.8783,44.7637,44.8482,50040.8584
2010-07-06 13:25:00,74.31,74.38,74.14,74.35,24916.17739217404,44.8482,44.8904,44.7456,44.8723,24916.1774
2010-07-06 13:30:00,74.35,74.4,74.24,74.33,30233.01859301453,44.8723,44.9025,44.8059,44.8602,30233.0186
2010-07-06 13:35:00,74.31,74.32,74.03,74.03,48998.34047833389,44.8482,44.8542,44.6792,44.6792,48998.3405
2010-07-06 13:40:00,74.04,74.13,73.76,73.8,38781.665229660015,44.6852,44.7395,44.5162,44.5404,38781.6652
2010-07-06 13:45:00,73.81,73.83,73.63,73.73,46392.045772039535,44.5464,44.5585,44.4378,44.4981,46392.0458
2010-07-06 13:50:00,73.73,73.84,73.5,73.54,47851.57080756438,44.4981,44.5645,44.3593,44.3834,47851.5708
2010-07-06 13:55:00,73.53,73.68,73.48,73.48,35758.363370358566,44.3774,44.4679,44.3472,44.3472,35758.3634
2010-07-06 14:00:00,73.5,73.58,73.48,73.48,70057.20170519229,44.3593,44.4076,44.3472,44.3472,70057.2017
2010-07-06 14:05:00,73.49,73.52,73.26,73.37,66825.39626938729,44.3533,44.3714,44.2145,44.2808,66825.3963
2010-07-06 14:10:00,73.37,73.43,73.23,73.26,46079.29040728421,44.2808,44.3171,44.1963,44.2145,46079.2904
2010-07-06 14:15:00,73.26,73.57,73.26,73.5,31379.788263784045,44.2145,44.4015,44.2145,44.3593,31379.7883
2010-07-06 14:20:00,73.5,73.51,73.42,73.5,51083.37624336938,44.3593,44.3653,44.311,44.3593,51083.3762
2010-07-06 14:25:00,73.52,73.63,73.5,73.51,22309.88268587969,44.3714,44.4378,44.3593,44.3653,22309.8827
2010-07-06 14:30:00,73.5,73.66,73.5,73.64,31796.79541679114,44.3593,44.4559,44.3593,44.4438,31796.7954
2010-07-06 14:35:00,73.64,73.73,73.64,73.65,46392.045772039535,44.4438,44.4981,44.4438,44.4498,46392.0458
2010-07-06 14:40:00,73.66,73.68,73.5,73.55,28773.493557489688,44.4559,44.4679,44.3593,44.3895,28773.4936
2010-07-06 14:45:00,73.55,73.56,73.38,73.54,52959.90843190131,44.3895,44.3955,44.2869,44.3834,52959.9084
2010-07-06 14:50:00,73.5,73.67,73.45,73.65,46287.79398378776,44.3593,44.4619,44.3291,44.4498,46287.794
2010-07-06 14:55:00,73.64,73.64,73.27,73.3,37843.39913539405,44.4438,44.4438,44.2205,44.2386,37843.3991
2010-07-06 15:00:00,73.29,73.5,73.26,73.31,58381.001420993576,44.2326,44.3593,44.2145,44.2446,58381.0014
2010-07-06 15:05:00,73.32,73.32,73.06,73.21,72871.99998799019,44.2507,44.2507,44.0937,44.1843,72872.0
2010-07-06 15:10:00,73.21,73.34,73.07,73.3,49623.851207844535,44.1843,44.2627,44.0998,44.2386,49623.8512
2010-07-06 15:15:00,73.31,73.43,73.14,73.17,50874.87266686583,44.2446,44.3171,44.142,44.1601,50874.8727
2010-07-06 15:20:00,73.15,73.25,72.96,73.05,63280.83546882696,44.1481,44.2084,44.0334,44.0877,63280.8355
2010-07-06 15:25:00,73.07,73.31,73.03,73.3,60361.78539777728,44.0998,44.2446,44.0756,44.2386,60361.7854
2010-07-06 15:30:00,73.3,73.47,73.26,73.36,67242.40342239439,44.2386,44.3412,44.2145,44.2748,67242.4034
2010-07-06 15:35:00,73.38,73.42,73.26,73.26,50457.865513858735,44.2869,44.311,44.2145,44.2145,50457.8655
2010-07-06 15:40:00,73.26,73.67,73.25,73.64,80378.12874211794,44.2145,44.4619,44.2084,44.4438,80378.1287
2010-07-06 15:45:00,73.65,73.74,73.39,73.45,175872.76678074314,44.4498,44.5041,44.2929,44.3291,175872.7668
2010-07-06 15:50:00,73.45,73.61,73.38,73.41,160547.75390773232,44.3291,44.4257,44.2869,44.305,160547.7539
2010-07-06 15:55:00,73.4,73.86,73.38,73.86,238840.8468848148,44.2989,44.5766,44.2869,44.5766,238840.8469
2010-07-07 09:30:00,74.25,74.44,74.14,74.34,78293.09297708246,44.8119,44.9266,44.7456,44.8663,78293.093
2010-07-07 09:35:00,74.3,74.45,74.25,74.45,40866.7009946955,44.8421,44.9326,44.8119,44.9326,40866.701
2010-07-07 09:40:00,74.42,74.42,74.11,74.2,51917.39054938357,44.9145,44.9145,44.7274,44.7818,51917.3905
2010-07-07 09:45:00,74.22,74.32,74.17,74.28,61612.806856798576,44.7938,44.8542,44.7637,44.83,61612.8069
2010-07-07 09:50:00,74.28,74.54,74.24,74.44,65991.38196337309,44.83,44.987,44.8059,44.9266,65991.382
2010-07-07 09:55:00,74.44,74.65,74.43,74.62,80795.13589512503,44.9266,45.0534,44.9206,45.0352,80795.1359
2010-07-07 10:00:00,74.62,74.95,74.62,74.95,121870.34046632408,45.0352,45.2344,45.0352,45.2344,121870.3405
2010-07-07 10:05:00,74.94,74.94,74.67,74.67,123434.1172901007,45.2284,45.2284,45.0654,45.0654,123434.1173
2010-07-07 10:10:00,74.69,74.96,74.69,74.82,55149.19598518857,45.0775,45.2404,45.0775,45.156,55149.196
2010-07-07 10:15:00,74.82,74.84,74.68,74.74,58589.50499749712,45.156,45.168,45.0715,45.1077,58589.505
2010-07-07 10:20:00,74.72,74.74,74.58,74.65,67867.91415190503,45.0956,45.1077,45.0111,45.0534,67867.9142
2010-07-07 10:25:00,74.65,74.72,74.6,74.69,53898.17452616728,45.0534,45.0956,45.0232,45.0775,53898.1745
2010-07-07 10:30:00,74.69,74.82,74.6,74.76,50353.61372560696,45.0775,45.156,45.0232,45.1197,50353.6137
2010-07-07 10:35:00,74.78,74.82,74.68,74.75,91220.31472030246,45.1318,45.156,45.0715,45.1137,91220.3147
2010-07-07 10:40:00,74.79,74.81,74.59,74.69,44828.26894826292,45.1378,45.1499,45.0171,45.0775,44828.2689
2010-07-07 10:45:00,74.68,74.93,74.64,74.9,55670.45492644744,45.0715,45.2223,45.0473,45.2042,55670.4549
2010-07-07 10:50:00,74.9,74.96,74.78,74.94,82254.66093064987,45.2042,45.2404,45.1318,45.2284,82254.6609
2010-07-07 10:55:00,74.93,74.93,74.76,74.9,23039.645203642107,45.2223,45.2223,45.1197,45.2042,23039.6452
2010-07-07 11:00:00,74.88,74.88,74.69,74.71,84131.19311918181,45.1922,45.1922,45.0775,45.0896,84131.1931
2010-07-07 11:05:00,74.7,74.72,74.56,74.65,67659.41057540147,45.0835,45.0956,44.999,45.0534,67659.4106
2010-07-07 11:10:00,74.66,74.77,74.63,74.68,30233.01859301453,45.0594,45.1258,45.0413,45.0715,30233.0186
2010-07-07 11:15:00,74.67,74.68,74.53,74.55,44202.75821875228,45.0654,45.0715,44.9809,44.993,44202.7582
2010-07-07 11:20:00,74.55,74.69,74.46,74.69,33360.57224056776,44.993,45.0775,44.9387,45.0775,33360.5722
2010-07-07 11:25:00,74.69,74.74,74.57,74.68,78188.84118883067,45.0775,45.1077,45.0051,45.0715,78188.8412
2010-07-07 11:30:00,74.67,74.76,74.59,74.67,63489.33904533051,45.0654,45.1197,45.0171,45.0654,63489.339
2010-07-07 11:35:00,74.68,74.85,74.66,74.75,45453.77967777357,45.0715,45.1741,45.0594,45.1137,45453.7797
2010-07-07 11:40:00,74.76,74.92,74.72,74.82,139488.89268087392,45.1197,45.2163,45.0956,45.156,139488.8927
2010-07-07 11:45:00,74.79,74.89,74.75,74.81,96224.40055638764,45.1378,45.1982,45.1137,45.1499,96224.4006
2010-07-07 11:50:00,74.82,74.91,74.8,74.84,74644.28038827036,45.156,45.2103,45.1439,45.168,74644.2804
2010-07-07 11:55:00,74.84,74.85,74.62,74.67,84131.19311918181,45.168,45.1741,45.0352,45.0654,84131.1931
2010-07-07 12:00:00,74.67,74.82,74.66,74.82,87675.75391974213,45.0654,45.156,45.0594,45.156,87675.7539
2010-07-07 12:05:00,74.82,74.86,74.74,74.81,41179.45635945082,45.156,45.1801,45.1077,45.1499,41179.4564
2010-07-07 12:10:00,74.8,74.88,74.78,74.88,60570.28897428083,45.1439,45.1922,45.1318,45.1922,60570.289
2010-07-07 12:15:00,74.9,75.09,74.88,75.03,78605.84834183777,45.2042,45.3189,45.1922,45.2827,78605.8483
2010-07-07 12:20:00,75.03,75.18,75.03,75.15,93305.35048533794,45.2827,45.3732,45.2827,45.3551,93305.3505
2010-07-07 12:25:00,75.16,75.36,75.15,75.34,101124.234604221,45.3612,45.4819,45.3551,45.4698,101124.2346
2010-07-07 12:30:00,75.36,75.39,75.23,75.26,58589.50499749712,45.4819,45.5,45.4034,45.4215,58589.505
2010-07-07 12:35:00,75.26,75.31,75.14,75.19,36696.62946462453,45.4215,45.4517,45.3491,45.3793,36696.6295
2010-07-07 12:40:00,75.17,75.31,75.13,75.31,32213.80256979824,45.3672,45.4517,45.343,45.4517,32213.8026
2010-07-07 12:45:00,75.31,75.37,75.27,75.34,38468.90986490469,45.4517,45.4879,45.4275,45.4698,38468.9099
2010-07-07 12:50:00,75.36,75.39,75.19,75.38,50562.117302110506,45.4819,45.5,45.3793,45.4939,50562.1173
2010-07-07 12:55:00,75.37,75.38,75.28,75.35,62863.82831581987,45.4879,45.4939,45.4336,45.4758,62863.8283
2010-07-07 13:00:00,75.35,75.42,75.31,75.39,39615.67953567421,45.4758,45.5181,45.4517,45.5,39615.6795
2010-07-07 13:05:00,75.38,75.43,75.32,75.41,10216.675248673875,45.4939,45.5241,45.4577,45.512,10216.6752
2010-07-07 13:10:00,75.41,75.62,75.35,75.62,67033.89984589083,45.512,45.6388,45.4758,45.6388,67033.8998
2010-07-07 13:15:00,75.62,75.74,75.57,75.6,95286.13446212166,45.6388,45.7112,45.6086,45.6267,95286.1345
2010-07-07 13:20:00,75.61,75.64,75.53,75.61,48581.33332532679,45.6327,45.6508,45.5845,45.6327,48581.3333
2010-07-07 13:25:00,75.6,75.72,75.6,75.64,32213.80256979824,45.6267,45.6991,45.6267,45.6508,32213.8026
2010-07-07 13:30:00,75.64,75.69,75.59,75.61,41075.20457119905,45.6508,45.681,45.6207,45.6327,41075.2046
2010-07-07 13:35:00,75.6,75.67,75.59,75.6,50770.620878614056,45.6267,45.669,45.6207,45.6267,50770.6209
2010-07-07 13:40:00,75.59,75.61,75.4,75.46,45662.28325427712,45.6207,45.6327,45.506,45.5422,45662.2833
2010-07-07 13:45:00,75.44,75.59,75.43,75.58,45766.53504252889,45.5301,45.6207,45.5241,45.6146,45766.535
2010-07-07 13:50:00,75.56,75.59,75.45,75.55,40658.19741819195,45.6026,45.6207,45.5362,45.5965,40658.1974
2010-07-07 13:55:00,75.55,75.66,75.43,75.56,39302.92417091889,45.5965,45.6629,45.5241,45.6026,39302.9242
2010-07-07 14:00:00,75.57,75.67,75.56,75.64,36800.88125287631,45.6086,45.669,45.6026,45.6508,36800.8813
2010-07-07 14:05:00,75.65,75.74,75.56,75.71,28669.24176923792,45.6569,45.7112,45.6026,45.6931,28669.2418
2010-07-07 14:10:00,75.68,75.71,75.55,75.64,40136.93847693308,45.675,45.6931,45.5965,45.6508,40136.9385
2010-07-07 14:15:00,75.64,75.75,75.61,75.64,55566.20313819567,45.6508,45.7172,45.6327,45.6508,55566.2031
2010-07-07 14:20:00,75.62,75.68,75.6,75.63,35758.363370358566,45.6388,45.675,45.6267,45.6448,35758.3634
2010-07-07 14:25:00,75.63,75.7,75.59,75.59,34924.34906434437,45.6448,45.6871,45.6207,45.6207,34924.3491
2010-07-07 14:30:00,75.59,75.62,75.49,75.53,29399.00428700033,45.6207,45.6388,45.5603,45.5845,29399.0043
2010-07-07 14:35:00,75.53,75.65,75.52,75.53,30545.77395776985,45.5845,45.6569,45.5784,45.5845,30545.774
2010-07-07 14:40:00,75.52,75.75,75.51,75.62,30337.270381266306,45.5784,45.7172,45.5724,45.6388,30337.2704
2010-07-07 14:45:00,75.63,75.71,75.58,75.58,23769.407721404525,45.6448,45.6931,45.6146,45.6146,23769.4077
2010-07-07 14:50:00,75.58,75.72,75.58,75.72,32735.06151105712,45.6146,45.6991,45.6146,45.6991,32735.0615
2010-07-07 14:55:00,75.72,75.85,75.65,75.83,71829.48210547245,45.6991,45.7776,45.6569,45.7655,71829.4821
2010-07-07 15:00:00,75.82,75.87,75.64,75.64,52334.39770239067,45.7595,45.7897,45.6508,45.6508,52334.3977
2010-07-07 15:05:00,75.64,75.72,75.59,75.69,66825.39626938729,45.6508,45.6991,45.6207,45.681,66825.3963
2010-07-07 15:10:00,75.69,75.91,75.68,75.86,66304.13732812842,45.681,45.8138,45.675,45.7836,66304.1373
2010-07-07 15:15:00,75.87,75.98,75.82,75.85,74018.7696587597,45.7897,45.856,45.7595,45.7776,74018.7697
2010-07-07 15:20:00,75.85,75.98,75.72,75.88,65157.3676573589,45.7776,45.856,45.6991,45.7957,65157.3677
2010-07-07 15:25:00,75.88,75.98,75.83,75.93,67659.41057540147,45.7957,45.856,45.7655,45.8259,67659.4106
2010-07-07 15:30:00,75.94,76.02,75.9,76.02,107796.34905233455,45.8319,45.8802,45.8078,45.8802,107796.3491
2010-07-07 15:35:00,76.02,76.14,76.0,76.1,86424.73246072084,45.8802,45.9526,45.8681,45.9285,86424.7325
2010-07-07 15:40:00,76.1,76.32,76.03,76.29,139905.89983388103,45.9285,46.0612,45.8862,46.0431,139905.8998
2010-07-07 15:45:00,76.29,76.37,76.05,76.11,204959.01570298817,46.0431,46.0914,45.8983,45.9345,204959.0157
2010-07-07 15:50:00,76.11,76.28,76.07,76.24,201622.95847893137,45.9345,46.0371,45.9104,46.013,201622.9585
2010-07-07 15:55:00,76.23,76.37,76.21,76.29,341945.8654658195,46.0069,46.0914,45.9949,46.0431,341945.8655
2010-07-08 09:30:00,77.3,77.64,76.75,77.49,166177.35047332814,46.6527,46.8579,46.3208,46.7674,166177.3505
2010-07-08 09:35:00,77.47,77.74,77.45,77.74,88405.51643750456,46.7553,46.9183,46.7432,46.9183,88405.5164
2010-07-08 09:40:00,77.74,77.95,77.16,77.29,100290.2202982068,46.9183,47.045,46.5682,46.6467,100290.2203
2010-07-08 09:45:00,77.26,77.39,77.09,77.22,60778.79255078438,46.6286,46.707,46.526,46.6044,60778.7926
2010-07-08 09:50:00,77.22,77.31,76.96,77.03,54106.67810267083,46.6044,46.6587,46.4475,46.4898,54106.6781
2010-07-08 09:55:00,77.06,77.06,76.8,77.0,40658.19741819195,46.5079,46.5079,46.3509,46.4716,40658.1974
2010-07-08 10:00:00,76.98,77.17,76.97,77.05,49832.354784348085,46.4596,46.5742,46.4535,46.5018,49832.3548
2010-07-08 10:05:00,77.05,77.1,76.76,76.83,61195.79970379148,46.5018,46.532,46.3268,46.369,61195.7997
2010-07-08 10:10:00,76.85,77.0,76.81,76.92,65991.38196337309,46.3811,46.4716,46.357,46.4234,65991.382
2010-07-08 10:15:00,76.94,76.98,76.79,76.95,72976.25177624197,46.4354,46.4596,46.3449,46.4415,72976.2518
2010-07-08 10:20:00,76.97,77.24,76.92,77.18,84235.44490743359,46.4535,46.6165,46.4234,46.5803,84235.4449
2010-07-08 10:25:00,77.18,77.31,77.16,77.29,81212.14304813213,46.5803,46.6587,46.5682,46.6467,81212.143
2010-07-08 10:30:00,77.28,77.28,77.07,77.22,102896.51500450115,46.6406,46.6406,46.5139,46.6044,102896.515
2010-07-08 10:35:00,77.21,77.26,77.13,77.23,82463.16450715343,46.5984,46.6286,46.5501,46.6105,82463.1645
2010-07-08 10:40:00,77.22,77.25,77.05,77.06,102896.51500450115,46.6044,46.6225,46.5018,46.5079,102896.515
2010-07-08 10:45:00,77.05,77.18,77.01,77.08,79648.36622435552,46.5018,46.5803,46.4777,46.5199,79648.3662
2010-07-08 10:50:00,77.05,77.07,76.9,76.99,61612.806856798576,46.5018,46.5139,46.4113,46.4656,61612.8069
2010-07-08 10:55:00,77.0,77.09,76.97,77.03,51396.1316081247,46.4716,46.526,46.4535,46.4898,51396.1316
2010-07-08 11:00:00,77.07,77.35,76.93,76.94,176289.77393375023,46.5139,46.6829,46.4294,46.4354,176289.7739
2010-07-08 11:05:00,76.96,76.96,76.74,76.82,93618.10585009328,46.4475,46.4475,46.3147,46.363,93618.1059
2010-07-08 11:10:00,76.85,76.96,76.8,76.89,41909.21887721324,46.3811,46.4475,46.3509,46.4053,41909.2189
2010-07-08 11:15:00,76.88,77.15,76.86,77.11,41387.95993595437,46.3992,46.5622,46.3872,46.538,41387.9599
2010-07-08 11:20:00,77.11,77.19,77.0,77.18,43577.24748924163,46.538,46.5863,46.4716,46.5803,43577.2475
2010-07-08 11:25:00,77.2,77.2,77.05,77.07,41700.71530070969,46.5924,46.5924,46.5018,46.5139,41700.7153
2010-07-08 11:30:00,77.09,77.09,76.97,76.97,40136.93847693308,46.526,46.526,46.4535,46.4535,40136.9385
2010-07-08 11:35:00,76.96,77.06,76.95,76.99,49936.60657259986,46.4475,46.5079,46.4415,46.4656,49936.6066
2010-07-08 11:40:00,76.98,77.02,76.81,76.84,33569.0758170713,46.4596,46.4837,46.357,46.3751,33569.0758
2010-07-08 11:45:00,76.83,76.86,76.64,76.78,99039.19883918553,46.369,46.3872,46.2544,46.3389,99039.1988
2010-07-08 11:50:00,76.78,76.79,76.62,76.69,37322.14019413518,46.3389,46.3449,46.2423,46.2846,37322.1402
2010-07-08 11:55:00,76.69,76.82,76.67,76.76,32005.29899329469,46.2846,46.363,46.2725,46.3268,32005.299
2010-07-08 12:00:00,76.74,76.86,76.67,76.84,33464.82402881953,46.3147,46.3872,46.2725,46.3751,33464.824
2010-07-08 12:05:00,76.86,77.09,76.85,77.02,50353.61372560696,46.3872,46.526,46.3811,46.4837,50353.6137
2010-07-08 12:10:00,77.03,77.07,76.96,76.99,34507.34191133727,46.4898,46.5139,46.4475,46.4656,34507.3419
2010-07-08 12:15:00,77.0,77.04,76.94,77.03,35132.85264084792,46.4716,46.4958,46.4354,46.4898,35132.8526
2010-07-08 12:20:00,77.02,77.23,76.98,77.19,37530.64377063872,46.4837,46.6105,46.4596,46.5863,37530.6438
2010-07-08 12:25:00,77.21,77.31,77.14,77.28,25854.44348644001,46.5984,46.6587,46.5561,46.6406,25854.4435
2010-07-08 12:30:00,77.28,77.29,77.15,77.18,18348.314732312265,46.6406,46.6467,46.5622,46.5803,18348.3147
2010-07-08 12:35:00,77.18,77.26,77.07,77.11,29294.75249874856,46.5803,46.6286,46.5139,46.538,29294.7525
2010-07-08 12:40:00,77.11,77.13,77.02,77.1,23873.6595096563,46.538,46.5501,46.4837,46.532,23873.6595
2010-07-08 12:45:00,77.1,77.26,77.09,77.26,32318.054358050013,46.532,46.6286,46.526,46.6286,32318.0544
2010-07-08 12:50:00,77.27,77.36,77.24,77.33,28460.738192734367,46.6346,46.6889,46.6165,46.6708,28460.7382
2010-07-08 12:55:00,77.34,77.36,77.25,77.3,24603.42202741872,46.6768,46.6889,46.6225,46.6527,24603.422
2010-07-08 13:00:00,77.27,77.27,77.16,77.23,12301.71101370936,46.6346,46.6346,46.5682,46.6105,12301.711
2010-07-08 13:05:00,77.22,77.37,77.21,77.37,15325.012873010814,46.6044,46.695,46.5984,46.695,15325.0129
2010-07-08 13:10:00,77.37,77.44,77.35,77.44,22831.14162713856,46.695,46.7372,46.6829,46.7372,22831.1416
2010-07-08 13:15:00,77.43,77.52,77.4,77.49,38885.917017911794,46.7312,46.7855,46.7131,46.7674,38885.917
2010-07-08 13:20:00,77.5,77.5,77.41,77.45,21580.120168117268,46.7734,46.7734,46.7191,46.7432,21580.1202
2010-07-08 13:25:00,77.45,77.45,77.23,77.25,30441.52216951808,46.7432,46.7432,46.6105,46.6225,30441.5222
2010-07-08 13:30:00,77.23,77.35,77.23,77.26,21580.120168117268,46.6105,46.6829,46.6105,46.6286,21580.1202
2010-07-08 13:35:00,77.26,77.45,77.26,77.29,24394.91845091517,46.6286,46.7432,46.6286,46.6467,24394.9185
2010-07-08 13:40:00,77.28,77.33,77.21,77.32,24603.42202741872,46.6406,46.6708,46.5984,46.6648,24603.422
2010-07-08 13:45:00,77.33,77.41,77.27,77.39,22622.63805063501,46.6708,46.7191,46.6346,46.707,22622.6381
2010-07-08 13:50:00,77.39,77.39,77.14,77.18,26792.709580705978,46.707,46.707,46.5561,46.5803,26792.7096
2010-07-08 13:55:00,77.17,77.19,77.05,77.16,38573.16165315647,46.5742,46.5863,46.5018,46.5682,38573.1617
2010-07-08 14:00:00,77.15,77.22,77.09,77.16,32318.054358050013,46.5622,46.6044,46.526,46.5682,32318.0544
2010-07-08 14:05:00,77.18,77.23,77.1,77.14,34507.34191133727,46.5803,46.6105,46.532,46.5561,34507.3419
2010-07-08 14:10:00,77.14,77.18,77.07,77.16,24499.170239166942,46.5561,46.5803,46.5139,46.5682,24499.1702
2010-07-08 14:15:00,77.15,77.15,76.95,77.03,50874.87266686583,46.5622,46.5622,46.4415,46.4898,50874.8727
2010-07-08 14:20:00,77.04,77.04,76.87,76.91,33152.06866406421,46.4958,46.4958,46.3932,46.4173,33152.0687
2010-07-08 14:25:00,76.93,77.05,76.91,76.97,29086.248922245013,46.4294,46.5018,46.4173,46.4535,29086.2489
2010-07-08 14:30:00,76.99,77.1,76.97,77.02,19078.07725007469,46.4656,46.532,46.4535,46.4837,19078.0773
2010-07-08 14:35:00,77.0,77.08,76.98,77.06,29503.25607525211,46.4716,46.5199,46.4596,46.5079,29503.2561
2010-07-08 14:40:00,77.06,77.18,77.03,77.05,25437.43633343292,46.5079,46.5803,46.4898,46.5018,25437.4363
2010-07-08 14:45:00,77.06,77.15,76.98,77.15,32213.80256979824,46.5079,46.5622,46.4596,46.5622,32213.8026
2010-07-08 14:50:00,77.16,77.16,77.05,77.13,27001.213157209528,46.5682,46.5682,46.5018,46.5501,27001.2132
2010-07-08 14:55:00,77.14,77.28,77.09,77.23,29190.500710496788,46.5561,46.6406,46.526,46.6105,29190.5007
2010-07-08 15:00:00,77.2,77.28,77.09,77.25,72663.49641148665,46.5924,46.6406,46.526,46.6225,72663.4964
2010-07-08 15:05:00,77.24,77.24,77.04,77.11,38885.917017911794,46.6165,46.6165,46.4958,46.538,38885.917
2010-07-08 15:10:00,77.12,77.12,77.02,77.03,55461.9513499439,46.5441,46.5441,46.4837,46.4898,55461.9513
2010-07-08 15:15:00,77.04,77.25,76.99,77.19,44828.26894826292,46.4958,46.6225,46.4656,46.5863,44828.2689
2010-07-08 15:20:00,77.19,77.37,77.19,77.35,51813.1387611318,46.5863,46.695,46.5863,46.6829,51813.1388
2010-07-08 15:25:00,77.34,77.39,77.23,77.36,43577.24748924163,46.6768,46.707,46.6105,46.6889,43577.2475
2010-07-08 15:30:00,77.37,77.53,77.32,77.37,61091.5479155397,46.695,46.7915,46.6648,46.695,61091.5479
2010-07-08 15:35:00,77.37,77.59,77.37,77.5,73706.01429400439,46.695,46.8277,46.695,46.7734,73706.0143
2010-07-08 15:40:00,77.5,77.68,77.49,77.63,145118.48924646975,46.7734,46.882,46.7674,46.8519,145118.4892
2010-07-08 15:45:00,77.63,77.66,77.46,77.48,143450.46063444135,46.8519,46.87,46.7493,46.7613,143450.4606
2010-07-08 15:50:00,77.49,77.55,77.32,77.35,139280.38910437038,46.7674,46.8036,46.6648,46.6829,139280.3891
2010-07-08 15:55:00,77.35,77.6,77.35,77.56,242281.15589712333,46.6829,46.8338,46.6829,46.8096,242281.1559
2010-07-09 09:30:00,77.5,77.89,77.17,77.38,112383.42773541262,46.7734,47.0088,46.5742,46.701,112383.4277
2010-07-09 09:35:00,77.38,77.66,77.31,77.62,31171.2846872805,46.701,46.87,46.6587,46.8458,31171.2847
2010-07-09 09:40:00,77.66,77.72,77.63,77.7,40032.68668868131,46.87,46.9062,46.8519,46.8941,40032.6867
2010-07-09 09:45:00,77.67,77.7,77.55,77.67,32839.31329930889,46.876,46.8941,46.8036,46.876,32839.3133
2010-07-09 09:50:00,77.67,77.7,77.52,77.55,36383.87409986921,46.876,46.8941,46.7855,46.8036,36383.8741
2010-07-09 09:55:00,77.55,77.7,77.5,77.65,66095.63375162486,46.8036,46.8941,46.7734,46.8639,66095.6338
2010-07-09 10:00:00,77.65,77.74,77.6,77.6,83088.67523666407,46.8639,46.9183,46.8338,46.8338,83088.6752
2010-07-09 10:05:00,77.62,77.64,77.4,77.47,35028.600852596144,46.8458,46.8579,46.7131,46.7553,35028.6009
2010-07-09 10:10:00,77.47,77.62,77.45,77.57,32318.054358050013,46.7553,46.8458,46.7432,46.8157,32318.0544
2010-07-09 10:15:00,77.58,77.7,77.51,77.7,32318.054358050013,46.8217,46.8941,46.7794,46.8941,32318.0544
2010-07-09 10:20:00,77.7,77.74,77.63,77.68,48477.08153707502,46.8941,46.9183,46.8519,46.882,48477.0815
2010-07-09 10:25:00,77.66,77.71,77.61,77.7,42951.736759730986,46.87,46.9002,46.8398,46.8941,42951.7368
2010-07-09 10:30:00,77.71,77.72,77.55,77.55,44098.5064305005,46.9002,46.9062,46.8036,46.8036,44098.5064
2010-07-09 10:35:00,77.55,77.66,77.5,77.62,59215.01572700777,46.8036,46.87,46.7734,46.8458,59215.0157
2010-07-09 10:40:00,77.62,77.73,77.61,77.64,87154.49497848326,46.8458,46.9122,46.8398,46.8579,87154.495
2010-07-09 10:45:00,77.65,77.7,77.61,77.66,53481.16737316018,46.8639,46.8941,46.8398,46.87,53481.1674
2010-07-09 10:50:00,77.65,77.71,77.61,77.71,32422.306146301788,46.8639,46.9002,46.8398,46.9002,32422.3061
2010-07-09 10:55:00,77.7,77.71,77.6,77.68,52334.39770239067,46.8941,46.9002,46.8338,46.882,52334.3977
2010-07-09 11:00:00,77.68,77.88,77.63,77.87,85799.2217312102,46.882,47.0027,46.8519,46.9967,85799.2217
2010-07-09 11:05:00,77.88,78.03,77.87,77.93,132087.01571499795,47.0027,47.0933,46.9967,47.0329,132087.0157
2010-07-09 11:10:00,77.93,78.02,77.86,77.9,75374.04290603277,47.0329,47.0872,46.9907,47.0148,75374.0429
2010-07-09 11:15:00,77.86,77.9,77.69,77.83,53585.41916141196,46.9907,47.0148,46.8881,46.9726,53585.4192
2010-07-09 11:20:00,77.84,77.95,77.82,77.94,82671.66808365697,46.9786,47.045,46.9665,47.039,82671.6681
2010-07-09 11:25:00,77.93,78.06,77.93,78.05,59215.01572700777,47.0329,47.1114,47.0329,47.1053,59215.0157
2010-07-09 11:30:00,78.06,78.12,77.98,77.98,71412.47495246536,47.1114,47.1476,47.0631,47.0631,71412.475
2010-07-09 11:35:00,77.97,77.98,77.89,77.96,43472.99570098986,47.0571,47.0631,47.0088,47.051,43472.9957
2010-07-09 11:40:00,77.97,77.98,77.91,77.94,28877.745345741463,47.0571,47.0631,47.0209,47.039,28877.7453
2010-07-09 11:45:00,77.94,77.97,77.88,77.89,29816.01144000743,47.039,47.0571,47.0027,47.0088,29816.0114
2010-07-09 11:50:00,77.89,77.92,77.79,77.81,44828.26894826292,47.0088,47.0269,46.9484,46.9605,44828.2689
2010-07-09 11:55:00,77.8,77.85,77.75,77.79,62134.06579805745,46.9545,46.9846,46.9243,46.9484,62134.0658
2010-07-09 12:00:00,77.79,77.83,77.73,77.81,28043.73103972727,46.9484,46.9726,46.9122,46.9605,28043.731
2010-07-09 12:05:00,77.79,77.88,77.76,77.85,15429.264661262589,46.9484,47.0027,46.9303,46.9846,15429.2647
2010-07-09 12:10:00,77.86,77.86,77.7,77.72,20850.357650354847,46.9907,46.9907,46.8941,46.9062,20850.3577
2010-07-09 12:15:00,77.72,77.8,77.69,77.8,20850.357650354847,46.9062,46.9545,46.8881,46.9545,20850.3577
2010-07-09 12:20:00,77.8,77.8,77.69,77.73,12301.71101370936,46.9545,46.9545,46.8881,46.9122,12301.711
2010-07-09 12:25:00,77.74,77.75,77.6,77.61,21475.868379865493,46.9183,46.9243,46.8338,46.8398,21475.8684
2010-07-09 12:30:00,77.58,77.59,77.45,77.54,30962.78111077695,46.8217,46.8277,46.7432,46.7976,30962.7811
2010-07-09 12:35:00,77.53,77.71,77.5,77.7,80378.12874211794,46.7915,46.9002,46.7734,46.8941,80378.1287
2010-07-09 12:40:00,77.71,77.89,77.71,77.84,31796.79541679114,46.9002,47.0088,46.9002,46.9786,31796.7954
2010-07-09 12:45:00,77.85,77.91,77.75,77.76,37113.63661763163,46.9846,47.0209,46.9243,46.9303,37113.6366
2010-07-09 12:50:00,77.78,77.83,77.71,77.71,12822.969954968232,46.9424,46.9726,46.9002,46.9002,12822.97
2010-07-09 12:55:00,77.72,77.8,77.7,77.71,16784.53790853565,46.9062,46.9545,46.8941,46.9002,16784.5379
2010-07-09 13:00:00,77.69,77.75,77.65,77.73,21580.120168117268,46.8881,46.9243,46.8639,46.9122,21580.1202
2010-07-09 13:05:00,77.73,77.79,77.68,77.73,50457.865513858735,46.9122,46.9484,46.882,46.9122,50457.8655
2010-07-09 13:10:00,77.74,77.74,77.57,77.68,33569.0758170713,46.9183,46.9183,46.8157,46.882,33569.0758
2010-07-09 13:15:00,77.68,77.73,77.65,77.69,29816.01144000743,46.882,46.9122,46.8639,46.8881,29816.0114
2010-07-09 13:20:00,77.69,77.74,77.59,77.62,18661.07009706759,46.8881,46.9183,46.8277,46.8458,18661.0701
2010-07-09 13:25:00,77.64,77.7,77.61,77.64,5629.596565595809,46.8579,46.8941,46.8398,46.8579,5629.5966
2010-07-09 13:30:00,77.65,77.71,77.58,77.65,53168.41200840486,46.8639,46.9002,46.8217,46.8639,53168.412
2010-07-09 13:35:00,77.64,77.75,77.62,77.71,21371.61659161372,46.8579,46.9243,46.8458,46.9002,21371.6166
2010-07-09 13:40:00,77.7,77.73,77.63,77.64,23143.89699189388,46.8941,46.9122,46.8519,46.8579,23143.897
2010-07-09 13:45:00,77.64,77.73,77.57,77.73,24811.925603922267,46.8579,46.9122,46.8157,46.9122,24811.9256
2010-07-09 13:50:00,77.72,77.82,77.68,77.79,34820.097276092594,46.9062,46.9665,46.882,46.9484,34820.0973
2010-07-09 13:55:00,77.78,77.8,77.73,77.79,19390.832614830008,46.9424,46.9545,46.9122,46.9484,19390.8326
2010-07-09 14:00:00,77.8,77.83,77.74,77.79,14699.502143500167,46.9545,46.9726,46.9183,46.9484,14699.5021
2010-07-09 14:05:00,77.78,77.86,77.67,77.67,16680.28612028388,46.9424,46.9907,46.876,46.876,16680.2861
2010-07-09 14:10:00,77.68,77.72,77.63,77.65,17097.293273290976,46.882,46.9062,46.8519,46.8639,17097.2933
2010-07-09 14:15:00,77.66,77.83,77.64,77.82,23769.407721404525,46.87,46.9726,46.8579,46.9665,23769.4077
2010-07-09 14:20:00,77.83,77.94,77.8,77.93,61508.5550685468,46.9726,47.039,46.9545,47.0329,61508.5551
2010-07-09 14:25:00,77.94,78.16,77.93,78.12,134172.05148003343,47.039,47.1717,47.0329,47.1476,134172.0515
2010-07-09 14:30:00,78.11,78.14,77.98,77.99,28564.98998098614,47.1416,47.1597,47.0631,47.0691,28564.99
2010-07-09 14:35:00,77.97,77.99,77.84,77.85,77563.33045932003,47.0571,47.0691,46.9786,46.9846,77563.3305
2010-07-09 14:40:00,77.86,77.94,77.84,77.86,62863.82831581987,46.9907,47.039,46.9786,46.9907,62863.8283
2010-07-09 14:45:00,77.86,77.97,77.85,77.86,23769.407721404525,46.9907,47.0571,46.9846,46.9907,23769.4077
2010-07-09 14:50:00,77.87,77.97,77.83,77.94,68597.67666966745,46.9967,47.0571,46.9726,47.039,68597.6767
2010-07-09 14:55:00,77.97,78.04,77.89,77.99,48581.33332532679,47.0571,47.0993,47.0088,47.0691,48581.3333
2010-07-09 15:00:00,77.99,78.02,77.93,77.93,33986.0829700784,47.0691,47.0872,47.0329,47.0329,33986.083
2010-07-09 15:05:00,77.94,77.97,77.87,77.94,24394.91845091517,47.039,47.0571,46.9967,47.039,24394.9185
2010-07-09 15:10:00,77.93,78.04,77.93,78.02,44724.01716001115,47.0329,47.0993,47.0329,47.0872,44724.0172
2010-07-09 15:15:00,78.02,78.06,77.93,77.97,21684.371956369043,47.0872,47.1114,47.0329,47.0571,21684.372
2010-07-09 15:20:00,77.97,78.03,77.92,77.98,38051.9027118976,47.0571,47.0933,47.0269,47.0631,38051.9027
2010-07-09 15:25:00,77.98,78.01,77.67,77.71,87050.24319023149,47.0631,47.0812,46.876,46.9002,87050.2432
2010-07-09 15:30:00,77.72,77.81,77.69,77.73,75061.28754127744,46.9062,46.9605,46.8881,46.9122,75061.2875
2010-07-09 15:35:00,77.75,77.85,77.75,77.82,70369.95706994762,46.9243,46.9846,46.9243,46.9665,70369.9571
2010-07-09 15:40:00,77.82,77.86,77.76,77.81,124685.138749122,46.9665,46.9907,46.9303,46.9605,124685.1387
2010-07-09 15:45:00,77.81,77.89,77.65,77.79,99456.20599219264,46.9605,47.0088,46.8639,46.9484,99456.206
2010-07-09 15:50:00,77.79,77.81,77.65,77.76,124580.8869608702,46.9484,46.9605,46.8639,46.9303,124580.887
2010-07-09 15:55:00,77.76,77.79,77.66,77.74,254165.8597578256,46.9303,46.9484,46.87,46.9183,254165.8598
2010-07-12 09:30:00,77.51,78.17,77.51,77.97,68806.180246171,46.7794,47.1778,46.7794,47.0571,68806.1802
2010-07-12 09:35:00,77.99,78.33,77.93,78.16,48581.33332532679,47.0691,47.2743,47.0329,47.1717,48581.3333
2010-07-12 09:40:00,78.2,78.45,78.18,78.27,32213.80256979824,47.1959,47.3468,47.1838,47.2381,32213.8026
2010-07-12 09:45:00,78.28,78.39,78.1,78.1,35028.600852596144,47.2442,47.3105,47.1355,47.1355,35028.6009
2010-07-12 09:50:00,78.13,78.18,77.85,77.9,63385.08725707874,47.1536,47.1838,46.9846,47.0148,63385.0873
2010-07-12 09:55:00,77.9,78.27,77.82,78.24,40866.7009946955,47.0148,47.2381,46.9665,47.22,40866.701
2010-07-12 10:00:00,78.25,78.39,78.19,78.3,35028.600852596144,47.2261,47.3105,47.1898,47.2562,35028.6009
2010-07-12 10:05:00,78.3,78.3,78.17,78.22,54002.426314419055,47.2562,47.2562,47.1778,47.2079,54002.4263
2010-07-12 10:10:00,78.21,78.21,77.84,77.9,76625.06436505406,47.2019,47.2019,46.9786,47.0148,76625.0644
2010-07-12 10:15:00,77.92,77.96,77.77,77.92,39511.42774742244,47.0269,47.051,46.9364,47.0269,39511.4277
2010-07-12 10:20:00,77.91,77.91,77.72,77.74,57651.23890323116,47.0209,47.0209,46.9062,46.9183,57651.2389
2010-07-12 10:25:00,77.74,77.76,77.58,77.61,44307.01000700405,46.9183,46.9303,46.8217,46.8398,44307.01
2010-07-12 10:30:00,77.6,77.81,77.59,77.71,36696.62946462453,46.8338,46.9605,46.8277,46.9002,36696.6295
2010-07-12 10:35:00,77.72,77.88,77.72,77.8,20329.09870909597,46.9062,47.0027,46.9062,46.9545,20329.0987
2010-07-12 10:40:00,77.79,77.8,77.51,77.65,28564.98998098614,46.9484,46.9545,46.7794,46.8639,28564.99
2010-07-12 10:45:00,77.65,77.84,77.62,77.74,76937.81972980939,46.8639,46.9786,46.8458,46.9183,76937.8197
2010-07-12 10:50:00,77.73,77.78,77.5,77.5,61612.806856798576,46.9122,46.9424,46.7734,46.7734,61612.8069
2010-07-12 10:55:00,77.5,77.5,77.36,77.48,44932.5207365147,46.7734,46.7734,46.6889,46.7613,44932.5207
2010-07-12 11:00:00,77.47,77.47,77.23,77.26,40241.19026518486,46.7553,46.7553,46.6105,46.6286,40241.1903
2010-07-12 11:05:00,77.26,77.27,77.07,77.09,49623.851207844535,46.6286,46.6346,46.5139,46.526,49623.8512
2010-07-12 11:10:00,77.08,77.3,77.03,77.26,57025.728173720505,46.5199,46.6527,46.4898,46.6286,57025.7282
2010-07-12 11:15:00,77.26,77.3,77.13,77.19,32839.31329930889,46.6286,46.6527,46.5501,46.5863,32839.3133
2010-07-12 11:20:00,77.19,77.27,77.11,77.26,24186.414874411625,46.5863,46.6346,46.538,46.6286,24186.4149
2010-07-12 11:25:00,77.26,77.33,77.2,77.28,21475.868379865493,46.6286,46.6708,46.5924,46.6406,21475.8684
2010-07-12 11:30:00,77.26,77.41,77.21,77.36,37530.64377063872,46.6286,46.7191,46.5984,46.6889,37530.6438
2010-07-12 11:35:00,77.32,77.39,77.3,77.34,8235.891271890165,46.6648,46.707,46.6527,46.6768,8235.8913
2010-07-12 11:40:00,77.37,77.53,77.34,77.48,23143.89699189388,46.695,46.7915,46.6768,46.7613,23143.897
2010-07-12 11:45:00,77.47,77.5,77.41,77.43,13865.487837485976,46.7553,46.7734,46.7191,46.7312,13865.4878
2010-07-12 11:50:00,77.41,77.45,77.34,77.44,15637.768237766137,46.7191,46.7432,46.6768,46.7372,15637.7682
2010-07-12 11:55:00,77.46,77.46,77.33,77.36,16784.53790853565,46.7493,46.7493,46.6708,46.6889,16784.5379
2010-07-12 12:00:00,77.36,77.47,77.34,77.43,22935.39341539033,46.6889,46.7553,46.6768,46.7312,22935.3934
2010-07-12 12:05:00,77.45,77.52,77.44,77.48,22935.39341539033,46.7432,46.7855,46.7372,46.7613,22935.3934
2010-07-12 12:10:00,77.48,77.56,77.4,77.44,27730.97567497195,46.7613,46.8096,46.7131,46.7372,27730.9757
2010-07-12 12:15:00,77.46,77.52,77.42,77.42,24394.91845091517,46.7493,46.7855,46.7251,46.7251,24394.9185
2010-07-12 12:20:00,77.43,77.46,77.29,77.29,17201.54506154275,46.7312,46.7493,46.6467,46.6467,17201.5451
2010-07-12 12:25:00,77.3,77.33,77.27,77.3,15012.25750825549,46.6527,46.6708,46.6346,46.6527,15012.2575
2010-07-12 12:30:00,77.28,77.29,77.22,77.27,39615.67953567421,46.6406,46.6467,46.6044,46.6346,39615.6795
2010-07-12 12:35:00,77.26,77.5,77.25,77.5,19912.09155608888,46.6286,46.7734,46.6225,46.7734,19912.0916
2010-07-12 12:40:00,77.5,77.5,77.42,77.42,19807.839767837104,46.7734,46.7734,46.7251,46.7251,19807.8398
2010-07-12 12:45:00,77.41,77.47,77.34,77.41,20329.09870909597,46.7191,46.7553,46.6768,46.7191,20329.0987
2010-07-12 12:50:00,77.41,77.47,77.38,77.47,14178.243202241296,46.7191,46.7553,46.701,46.7553,14178.2432
2010-07-12 12:55:00,77.47,77.47,77.3,77.3,21997.127321124364,46.7553,46.7553,46.6527,46.6527,21997.1273
2010-07-12 13:00:00,77.31,77.37,77.25,77.36,16263.27896727678,46.6587,46.695,46.6225,46.6889,16263.279
2010-07-12 13:05:00,77.36,77.42,77.34,77.42,13552.732472730651,46.6889,46.7251,46.6768,46.7251,13552.7325
2010-07-12 13:10:00,77.4,77.53,77.39,77.52,9903.919883918552,46.7131,46.7915,46.707,46.7855,9903.9199
2010-07-12 13:15:00,77.52,77.7,77.52,77.64,22518.38626238324,46.7855,46.8941,46.7855,46.8579,22518.3863
2010-07-12 13:20:00,77.64,77.68,77.63,77.68,15429.264661262589,46.8579,46.882,46.8519,46.882,15429.2647
2010-07-12 13:25:00,77.68,77.73,77.68,77.73,23665.15593315276,46.882,46.9122,46.882,46.9122,23665.1559
2010-07-12 13:30:00,77.71,77.8,77.7,77.74,8027.387695386616,46.9002,46.9545,46.8941,46.9183,8027.3877
2010-07-12 13:35:00,77.74,77.74,77.67,77.71,50353.61372560696,46.9183,46.9183,46.876,46.9002,50353.6137
2010-07-12 13:40:00,77.73,77.73,77.65,77.7,48268.57796057147,46.9122,46.9122,46.8639,46.8941,48268.578
2010-07-12 13:45:00,77.72,77.77,77.71,77.76,16680.28612028388,46.9062,46.9364,46.9002,46.9303,16680.2861
2010-07-12 13:50:00,77.75,77.85,77.72,77.85,24603.42202741872,46.9243,46.9846,46.9062,46.9846,24603.422
2010-07-12 13:55:00,77.83,77.85,77.75,77.82,20746.105862103075,46.9726,46.9846,46.9243,46.9665,20746.1059
2010-07-12 14:00:00,77.81,77.82,77.78,77.8,6880.6180246171,46.9605,46.9665,46.9424,46.9545,6880.618
2010-07-12 14:05:00,77.79,77.8,77.71,77.76,19495.084403081783,46.9484,46.9545,46.9002,46.9303,19495.0844
2010-07-12 14:10:00,77.75,77.76,77.71,77.72,17514.300426298072,46.9243,46.9303,46.9002,46.9062,17514.3004
2010-07-12 14:15:00,77.71,77.72,77.53,77.57,49832.354784348085,46.9002,46.9062,46.7915,46.8157,49832.3548
2010-07-12 14:20:00,77.61,77.62,77.51,77.52,23352.40056839743,46.8398,46.8458,46.7794,46.7855,23352.4006
2010-07-12 14:25:00,77.54,77.59,77.5,77.58,15533.516449514362,46.7976,46.8277,46.7734,46.8217,15533.5164
2010-07-12 14:30:00,77.57,77.59,77.44,77.45,42638.981394975664,46.8157,46.8277,46.7372,46.7432,42638.9814
2010-07-12 14:35:00,77.46,77.61,77.45,77.58,15637.768237766137,46.7493,46.8398,46.7432,46.8217,15637.7682
2010-07-12 14:40:00,77.59,77.67,77.54,77.62,15637.768237766137,46.8277,46.876,46.7976,46.8458,15637.7682
2010-07-12 14:45:00,77.61,77.62,77.55,77.57,12718.718166716457,46.8398,46.8458,46.8036,46.8157,12718.7182
2010-07-12 14:50:00,77.57,77.62,77.5,77.54,24290.6666626634,46.8157,46.8458,46.7734,46.7976,24290.6667
2010-07-12 14:55:00,77.54,77.72,77.54,77.67,24082.16308615985,46.7976,46.9062,46.7976,46.876,24082.1631
2010-07-12 15:00:00,77.68,77.7,77.52,77.54,31275.53647553227,46.882,46.8941,46.7855,46.7976,31275.5365
2010-07-12 15:05:00,77.54,77.54,77.38,77.46,51813.1387611318,46.7976,46.7976,46.701,46.7493,51813.1388
2010-07-12 15:10:00,77.46,77.56,77.4,77.55,25124.680968677592,46.7493,46.8096,46.7131,46.8036,25124.681
2010-07-12 15:15:00,77.55,77.6,77.47,77.55,37217.8884058834,46.8036,46.8338,46.7553,46.8036,37217.8884
2010-07-12 15:20:00,77.53,77.59,77.5,77.58,35758.363370358566,46.7915,46.8277,46.7734,46.8217,35758.3634
2010-07-12 15:25:00,77.56,77.58,77.47,77.52,37843.39913539405,46.8096,46.8217,46.7553,46.7855,37843.3991
2010-07-12 15:30:00,77.5,77.56,77.46,77.5,51500.38339637647,46.7734,46.8096,46.7493,46.7734,51500.3834
2010-07-12 15:35:00,77.5,77.57,77.43,77.54,42326.22603022034,46.7734,46.8157,46.7312,46.7976,42326.226
2010-07-12 15:40:00,77.53,77.63,77.52,77.54,37947.65092364582,46.7915,46.8519,46.7855,46.7976,37947.6509
2010-07-12 15:45:00,77.55,77.63,77.51,77.51,49311.09584308921,46.8036,46.8519,46.7794,46.7794,49311.0958
2010-07-12 15:50:00,77.51,77.6,77.51,77.6,56087.46207945454,46.7794,46.8338,46.7794,46.8338,56087.4621
2010-07-12 15:55:00,77.6,77.64,77.55,77.63,135944.3318803136,46.8338,46.8579,46.8036,46.8519,135944.3319
2010-07-13 09:30:00,78.36,78.8,78.3,78.63,91428.818296806,47.2924,47.558,47.2562,47.4554,91428.8183
2010-07-13 09:35:00,78.61,78.9,78.6,78.74,84235.44490743359,47.4433,47.6183,47.4373,47.5218,84235.4449
2010-07-13 09:40:00,78.75,78.81,78.6,78.65,57442.735326727605,47.5278,47.564,47.4373,47.4675,57442.7353
2010-07-13 09:45:00,78.67,78.7,78.55,78.57,40553.94562994018,47.4795,47.4976,47.4071,47.4192,40553.9456
2010-07-13 09:50:00,78.58,78.65,78.51,78.52,93826.6094265968,47.4252,47.4675,47.383,47.389,93826.6094
2010-07-13 09:55:00,78.51,78.57,78.44,78.53,75269.791117781,47.383,47.4192,47.3407,47.395,75269.7911
2010-07-13 10:00:00,78.55,78.67,78.45,78.67,80690.88410687326,47.4071,47.4795,47.3468,47.4795,80690.8841
2010-07-13 10:05:00,78.67,78.89,78.67,78.7,45558.03146602534,47.4795,47.6123,47.4795,47.4976,45558.0315
2010-07-13 10:10:00,78.69,78.9,78.6,78.89,36905.13304112808,47.4916,47.6183,47.4373,47.6123,36905.133
2010-07-13 10:15:00,78.88,78.97,78.84,78.94,33152.06866406421,47.6063,47.6606,47.5821,47.6425,33152.0687
2010-07-13 10:20:00,78.95,79.03,78.87,78.87,20954.60943860662,47.6485,47.6968,47.6002,47.6002,20954.6094
2010-07-13 10:25:00,78.89,78.93,78.73,78.73,21997.127321124364,47.6123,47.6365,47.5157,47.5157,21997.1273
2010-07-13 10:30:00,78.74,78.79,78.63,78.76,34820.097276092594,47.5218,47.552,47.4554,47.5339,34820.0973
2010-07-13 10:35:00,78.76,78.79,78.74,78.78,32213.80256979824,47.5339,47.552,47.5218,47.5459,32213.8026
2010-07-13 10:40:00,78.76,78.79,78.63,78.7,21163.11301511017,47.5339,47.552,47.4554,47.4976,21163.113
2010-07-13 10:45:00,78.69,78.77,78.57,78.76,30545.77395776985,47.4916,47.5399,47.4192,47.5339,30545.774
2010-07-13 10:50:00,78.76,78.8,78.76,78.77,43368.743912738086,47.5339,47.558,47.5339,47.5399,43368.7439
2010-07-13 10:55:00,78.78,78.79,78.67,78.68,16576.034332032104,47.5459,47.552,47.4795,47.4856,16576.0343
2010-07-13 11:00:00,78.68,78.78,78.66,78.72,27313.96852196485,47.4856,47.5459,47.4735,47.5097,27313.9685
2010-07-13 11:05:00,78.72,78.81,78.71,78.79,25645.939909936464,47.5097,47.564,47.5037,47.552,25645.9399
2010-07-13 11:10:00,78.78,78.8,78.71,78.73,40970.95278294728,47.5459,47.558,47.5037,47.5157,40970.9528
2010-07-13 11:15:00,78.73,78.73,78.67,78.69,21163.11301511017,47.5157,47.5157,47.4795,47.4916,21163.113
2010-07-13 11:20:00,78.69,78.7,78.66,78.68,23977.911297908075,47.4916,47.4976,47.4735,47.4856,23977.9113
2010-07-13 11:25:00,78.69,78.79,78.68,78.78,21788.62374462081,47.4916,47.552,47.4856,47.5459,21788.6237
2010-07-13 11:30:00,78.75,78.99,78.75,78.96,26584.20600420243,47.5278,47.6727,47.5278,47.6546,26584.206
2010-07-13 11:35:00,78.96,79.07,78.92,78.97,24707.673815670496,47.6546,47.7209,47.6304,47.6606,24707.6738
2010-07-13 11:40:00,78.97,79.02,78.92,78.95,24916.17739217404,47.6606,47.6908,47.6304,47.6485,24916.1774
2010-07-13 11:45:00,78.96,78.97,78.8,78.81,35132.85264084792,47.6546,47.6606,47.558,47.564,35132.8526
2010-07-13 11:50:00,78.83,78.91,78.72,78.78,43055.98854798276,47.5761,47.6244,47.5097,47.5459,43055.9885
2010-07-13 11:55:00,78.78,78.82,78.71,78.72,24811.925603922267,47.5459,47.5701,47.5037,47.5097,24811.9256
2010-07-13 12:00:00,78.7,78.76,78.66,78.69,31692.54362853937,47.4976,47.5339,47.4735,47.4916,31692.5436
2010-07-13 12:05:00,78.68,78.72,78.66,78.67,33464.82402881953,47.4856,47.5097,47.4735,47.4795,33464.824
2010-07-13 12:10:00,78.66,78.91,78.66,78.91,23560.90414490098,47.4735,47.6244,47.4735,47.6244,23560.9041
2010-07-13 12:15:00,78.91,78.97,78.91,78.93,22518.38626238324,47.6244,47.6606,47.6244,47.6365,22518.3863
2010-07-13 12:20:00,78.92,78.93,78.82,78.91,30858.529322525173,47.6304,47.6365,47.5701,47.6244,30858.5293
2010-07-13 12:25:00,78.91,79.13,78.91,79.12,38468.90986490469,47.6244,47.7572,47.6244,47.7511,38468.9099
2010-07-13 12:30:00,79.1,79.13,79.05,79.06,16680.28612028388,47.7391,47.7572,47.7089,47.7149,16680.2861
2010-07-13 12:35:00,79.05,79.05,78.94,78.96,24394.91845091517,47.7089,47.7089,47.6425,47.6546,24394.9185
2010-07-13 12:40:00,78.96,78.96,78.91,78.95,12927.221743220003,47.6546,47.6546,47.6244,47.6485,12927.2217
2010-07-13 12:45:00,78.95,79.04,78.95,79.02,21997.127321124364,47.6485,47.7028,47.6485,47.6908,21997.1273
2010-07-13 12:50:00,79.02,79.03,78.96,79.01,21371.61659161372,47.6908,47.6968,47.6546,47.6847,21371.6166
2010-07-13 12:55:00,79.01,79.07,78.99,79.0,20641.8540738513,47.6847,47.7209,47.6727,47.6787,20641.8541
2010-07-13 13:00:00,78.99,79.21,78.97,79.19,56504.46923246163,47.6727,47.8054,47.6606,47.7934,56504.4692
2010-07-13 13:05:00,79.19,79.2,79.13,79.16,21892.87553287259,47.7934,47.7994,47.7572,47.7753,21892.8755
2010-07-13 13:10:00,79.16,79.17,78.95,79.0,22414.13447413146,47.7753,47.7813,47.6485,47.6787,22414.1345
2010-07-13 13:15:00,78.99,78.99,78.85,78.85,25541.68812168469,47.6727,47.6727,47.5882,47.5882,25541.6881
2010-07-13 13:20:00,78.85,78.95,78.79,78.91,30650.025746021627,47.5882,47.6485,47.552,47.6244,30650.0257
2010-07-13 13:25:00,78.91,78.98,78.88,78.93,17931.30757930517,47.6244,47.6666,47.6063,47.6365,17931.3076
2010-07-13 13:30:00,78.94,79.04,78.94,78.98,24811.925603922267,47.6425,47.7028,47.6425,47.6666,24811.9256
2010-07-13 13:35:00,78.98,78.98,78.86,78.87,53376.91558490841,47.6666,47.6666,47.5942,47.6002,53376.9156
2010-07-13 13:40:00,78.88,78.88,78.82,78.88,12614.466378464684,47.6063,47.6063,47.5701,47.6063,12614.4664
2010-07-13 13:45:00,78.88,78.93,78.85,78.9,14073.991413989525,47.6063,47.6365,47.5882,47.6183,14073.9914
2010-07-13 13:50:00,78.9,78.91,78.76,78.76,16576.034332032104,47.6183,47.6244,47.5339,47.5339,16576.0343
2010-07-13 13:55:00,78.75,78.88,78.73,78.82,25958.695274691785,47.5278,47.6063,47.5157,47.5701,25958.6953
2010-07-13 14:00:00,78.82,79.02,78.82,78.98,28773.493557489688,47.5701,47.6908,47.5701,47.6666,28773.4936
2010-07-13 14:05:00,78.97,79.03,78.93,78.93,28669.24176923792,47.6606,47.6968,47.6365,47.6365,28669.2418
2010-07-13 14:10:00,78.93,78.97,78.86,78.97,19703.587979585333,47.6365,47.6606,47.5942,47.6606,19703.588
2010-07-13 14:15:00,78.98,79.06,78.98,79.05,11676.200284198714,47.6666,47.7149,47.6666,47.7089,11676.2003
2010-07-13 14:20:00,79.04,79.06,78.94,79.0,19807.839767837104,47.7028,47.7149,47.6425,47.6787,19807.8398
2010-07-13 14:25:00,79.01,79.05,78.92,79.0,17618.552214549847,47.6847,47.7089,47.6304,47.6787,17618.5522
2010-07-13 14:30:00,78.99,79.21,78.99,79.14,39094.42059441534,47.6727,47.8054,47.6727,47.7632,39094.4206
2010-07-13 14:35:00,79.14,79.2,79.12,79.17,29399.00428700033,47.7632,47.7994,47.7511,47.7813,29399.0043
2010-07-13 14:40:00,79.17,79.23,79.14,79.16,24186.414874411625,47.7813,47.8175,47.7632,47.7753,24186.4149
2010-07-13 14:45:00,79.18,79.21,79.14,79.21,17827.055791053393,47.7873,47.8054,47.7632,47.8054,17827.0558
2010-07-13 14:50:00,79.2,79.2,79.06,79.1,39407.175959170665,47.7994,47.7994,47.7149,47.7391,39407.176
2010-07-13 14:55:00,79.1,79.15,79.09,79.13,39824.18311217776,47.7391,47.7692,47.733,47.7572,39824.1831
2010-07-13 15:00:00,79.13,79.21,79.12,79.17,43160.240336234536,47.7572,47.8054,47.7511,47.7813,43160.2403
2010-07-13 15:05:00,79.18,79.21,79.12,79.13,41179.45635945082,47.7873,47.8054,47.7511,47.7572,41179.4564
2010-07-13 15:10:00,79.12,79.21,79.1,79.2,56191.71386770631,47.7511,47.8054,47.7391,47.7994,56191.7139
2010-07-13 15:15:00,79.2,79.3,79.15,79.26,53168.41200840486,47.7994,47.8598,47.7692,47.8356,53168.412
2010-07-13 15:20:00,79.26,79.27,79.16,79.2,47017.55650155018,47.8356,47.8417,47.7753,47.7994,47017.5565
2010-07-13 15:25:00,79.21,79.28,79.1,79.28,96120.14876813584,47.8054,47.8477,47.7391,47.8477,96120.1488
2010-07-13 15:30:00,79.27,79.27,79.09,79.12,47121.80828980196,47.8417,47.8417,47.733,47.7511,47121.8083
2010-07-13 15:35:00,79.14,79.23,79.14,79.23,73080.50356449375,47.7632,47.8175,47.7632,47.8175,73080.5036
2010-07-13 15:40:00,79.23,79.27,79.14,79.15,49728.10299609631,47.8175,47.8417,47.7632,47.7692,49728.103
2010-07-13 15:45:00,79.16,79.29,79.13,79.14,100185.96850995504,47.7753,47.8537,47.7572,47.7632,100185.9685
2010-07-13 15:50:00,79.13,79.18,78.86,78.9,194742.34045431428,47.7572,47.7873,47.5942,47.6183,194742.3405
2010-07-13 15:55:00,78.89,79.04,78.89,78.92,267614.34044230444,47.6123,47.7028,47.6123,47.6304,267614.3404
2010-07-14 09:30:00,78.47,78.57,78.2,78.31,82463.16450715343,47.3588,47.4192,47.1959,47.2623,82463.1645
2010-07-14 09:35:00,78.32,78.42,78.08,78.32,40032.68668868131,47.2683,47.3287,47.1235,47.2683,40032.6867
2010-07-14 09:40:00,78.29,78.35,78.18,78.27,38573.16165315647,47.2502,47.2864,47.1838,47.2381,38573.1617
2010-07-14 09:45:00,78.27,78.53,78.23,78.44,44724.01716001115,47.2381,47.395,47.214,47.3407,44724.0172
2010-07-14 09:50:00,78.45,78.56,78.22,78.32,44202.75821875228,47.3468,47.4131,47.2079,47.2683,44202.7582
2010-07-14 09:55:00,78.32,78.37,78.23,78.25,38573.16165315647,47.2683,47.2985,47.214,47.2261,38573.1617
2010-07-14 10:00:00,78.26,78.27,78.03,78.15,64114.849774841154,47.2321,47.2381,47.0933,47.1657,64114.8498
2010-07-14 10:05:00,78.15,78.22,78.06,78.13,36175.37052336566,47.1657,47.2079,47.1114,47.1536,36175.3705
2010-07-14 10:10:00,78.16,78.37,78.16,78.35,43368.743912738086,47.1717,47.2985,47.1717,47.2864,43368.7439
2010-07-14 10:15:00,78.35,78.46,78.32,78.44,40658.19741819195,47.2864,47.3528,47.2683,47.3407,40658.1974
2010-07-14 10:20:00,78.43,78.63,78.43,78.6,39407.175959170665,47.3347,47.4554,47.3347,47.4373,39407.176
2010-07-14 10:25:00,78.62,78.65,78.41,78.42,22414.13447413146,47.4494,47.4675,47.3226,47.3287,22414.1345
2010-07-14 10:30:00,78.44,78.91,78.44,78.85,89448.0343200223,47.3407,47.6244,47.3407,47.5882,89448.0343
2010-07-14 10:35:00,78.86,78.87,78.66,78.74,154918.15734213652,47.5942,47.6002,47.4735,47.5218,154918.1573
2010-07-14 10:40:00,78.72,78.91,78.71,78.91,28773.493557489688,47.5097,47.6244,47.5037,47.6244,28773.4936
2010-07-14 10:45:00,78.9,79.15,78.87,78.99,31067.032899028723,47.6183,47.7692,47.6002,47.6727,31067.0329
2010-07-14 10:50:00,78.99,79.09,78.91,78.91,28147.982827979045,47.6727,47.733,47.6244,47.6244,28147.9828
2010-07-14 10:55:00,78.91,78.92,78.74,78.91,41179.45635945082,47.6244,47.6304,47.5218,47.6244,41179.4564
2010-07-14 11:00:00,78.91,79.05,78.87,79.01,46287.79398378776,47.6244,47.7089,47.6002,47.6847,46287.794
2010-07-14 11:05:00,79.01,79.12,78.89,78.89,49206.84405483744,47.6847,47.7511,47.6123,47.6123,49206.8441
2010-07-14 11:10:00,78.89,79.1,78.89,79.0,22414.13447413146,47.6123,47.7391,47.6123,47.6787,22414.1345
2010-07-14 11:15:00,79.03,79.15,79.02,79.14,44724.01716001115,47.6968,47.7692,47.6908,47.7632,44724.0172
2010-07-14 11:20:00,79.13,79.15,79.05,79.12,28669.24176923792,47.7572,47.7692,47.7089,47.7511,28669.2418
2010-07-14 11:25:00,79.12,79.14,79.05,79.12,21684.371956369043,47.7511,47.7632,47.7089,47.7511,21684.372
2010-07-14 11:30:00,79.09,79.15,79.09,79.15,12614.466378464684,47.733,47.7692,47.733,47.7692,12614.4664
2010-07-14 11:35:00,79.12,79.19,79.09,79.15,36696.62946462453,47.7511,47.7934,47.733,47.7692,36696.6295
2010-07-14 11:40:00,79.14,79.23,79.03,79.22,29816.01144000743,47.7632,47.8175,47.6968,47.8115,29816.0114
2010-07-14 11:45:00,79.22,79.32,79.15,79.28,20537.602285599525,47.8115,47.8718,47.7692,47.8477,20537.6023
2010-07-14 11:50:00,79.26,79.3,79.18,79.19,25750.191698188235,47.8356,47.8598,47.7873,47.7934,25750.1917
2010-07-14 11:55:00,79.21,79.21,78.97,79.01,17931.30757930517,47.8054,47.8054,47.6606,47.6847,17931.3076
2010-07-14 12:00:00,79.0,79.0,78.91,78.95,17514.300426298072,47.6787,47.6787,47.6244,47.6485,17514.3004
2010-07-14 12:05:00,78.95,79.05,78.95,79.01,15012.25750825549,47.6485,47.7089,47.6485,47.6847,15012.2575
2010-07-14 12:10:00,79.04,79.1,78.94,78.96,22622.63805063501,47.7028,47.7391,47.6425,47.6546,22622.6381
2010-07-14 12:15:00,78.95,78.96,78.88,78.89,8965.653789652584,47.6485,47.6546,47.6063,47.6123,8965.6538
2010-07-14 12:20:00,78.9,78.98,78.9,78.96,11884.703860702262,47.6183,47.6666,47.6183,47.6546,11884.7039
2010-07-14 12:25:00,78.96,78.96,78.91,78.91,8131.639483638391,47.6546,47.6546,47.6244,47.6244,8131.6395
2010-07-14 12:30:00,78.92,78.98,78.91,78.92,9382.66094265968,47.6304,47.6666,47.6244,47.6304,9382.6609
2010-07-14 12:35:00,78.93,78.93,78.88,78.88,5316.841200840486,47.6365,47.6365,47.6063,47.6063,5316.8412
2010-07-14 12:40:00,78.88,78.89,78.82,78.87,13239.977107975328,47.6063,47.6123,47.5701,47.6002,13239.9771
2010-07-14 12:45:00,78.9,78.91,78.82,78.82,27939.47925147549,47.6183,47.6244,47.5701,47.5701,27939.4793
2010-07-14 12:50:00,78.81,78.83,78.75,78.77,28669.24176923792,47.564,47.5761,47.5278,47.5399,28669.2418
2010-07-14 12:55:00,78.77,78.89,78.75,78.88,33464.82402881953,47.5399,47.6123,47.5278,47.6063,33464.824
2010-07-14 13:00:00,78.88,78.91,78.81,78.83,24499.170239166942,47.6063,47.6244,47.564,47.5761,24499.1702
2010-07-14 13:05:00,78.84,78.84,78.66,78.74,31796.79541679114,47.5821,47.5821,47.4735,47.5218,31796.7954
2010-07-14 13:10:00,78.73,78.8,78.7,78.77,6776.366236365326,47.5157,47.558,47.4976,47.5399,6776.3662
2010-07-14 13:15:00,78.77,78.83,78.72,78.83,5525.344777344035,47.5399,47.5761,47.5097,47.5761,5525.3448
2010-07-14 13:20:00,78.82,78.89,78.72,78.72,7610.380542379519,47.5701,47.6123,47.5097,47.5097,7610.3805
2010-07-14 13:25:00,78.72,78.81,78.72,78.79,10529.430613429198,47.5097,47.564,47.5097,47.552,10529.4306
2010-07-14 13:30:00,78.79,78.86,78.78,78.86,14282.49499049307,47.552,47.5942,47.5459,47.5942,14282.495
2010-07-14 13:35:00,78.83,78.84,78.74,78.74,8444.394848393713,47.5761,47.5821,47.5218,47.5218,8444.3948
2010-07-14 13:40:00,78.73,78.77,78.66,78.67,10112.423460422102,47.5157,47.5399,47.4735,47.4795,10112.4235
2010-07-14 13:45:00,78.69,78.71,78.63,78.67,19703.587979585333,47.4916,47.5037,47.4554,47.4795,19703.588
2010-07-14 13:50:00,78.63,78.63,78.48,78.48,16784.53790853565,47.4554,47.4554,47.3649,47.3649,16784.5379
2010-07-14 13:55:00,78.52,78.63,78.52,78.57,13865.487837485976,47.389,47.4554,47.389,47.4192,13865.4878
2010-07-14 14:00:00,78.57,78.61,78.37,78.44,34611.593699589044,47.4192,47.4433,47.2985,47.3407,34611.5937
2010-07-14 14:05:00,78.45,78.48,78.22,78.28,33152.06866406421,47.3468,47.3649,47.2079,47.2442,33152.0687
2010-07-14 14:10:00,78.3,78.35,78.22,78.25,44411.26179525583,47.2562,47.2864,47.2079,47.2261,44411.2618
2010-07-14 14:15:00,78.25,78.37,78.2,78.33,34924.34906434437,47.2261,47.2985,47.1959,47.2743,34924.3491
2010-07-14 14:20:00,78.32,78.39,78.14,78.15,30650.025746021627,47.2683,47.3105,47.1597,47.1657,30650.0257
2010-07-14 14:25:00,78.13,78.23,78.07,78.23,25541.68812168469,47.1536,47.214,47.1174,47.214,25541.6881
2010-07-14 14:30:00,78.23,78.32,78.2,78.22,23039.645203642107,47.214,47.2683,47.1959,47.2079,23039.6452
2010-07-14 14:35:00,78.24,78.28,78.21,78.24,18869.573673571136,47.22,47.2442,47.2019,47.22,18869.5737
2010-07-14 14:40:00,78.23,78.3,78.2,78.26,15742.02002601791,47.214,47.2562,47.1959,47.2321,15742.02
2010-07-14 14:45:00,78.26,78.34,78.2,78.29,21892.87553287259,47.2321,47.2804,47.1959,47.2502,21892.8755
2010-07-14 14:50:00,78.3,78.39,78.28,78.36,20433.35049734775,47.2562,47.3105,47.2442,47.2924,20433.3505
2010-07-14 14:55:00,78.36,78.46,78.32,78.43,39407.175959170665,47.2924,47.3528,47.2683,47.3347,39407.176
2010-07-14 15:00:00,78.44,78.59,78.43,78.53,22726.889838886786,47.3407,47.4313,47.3347,47.395,22726.8898
2010-07-14 15:05:00,78.54,78.55,78.41,78.44,20329.09870909597,47.4011,47.4071,47.3226,47.3407,20329.0987
2010-07-14 15:10:00,78.44,78.47,78.4,78.43,21788.62374462081,47.3407,47.3588,47.3166,47.3347,21788.6237
2010-07-14 15:15:00,78.44,78.6,78.4,78.53,33152.06866406421,47.3407,47.4373,47.3166,47.395,33152.0687
2010-07-14 15:20:00,78.54,78.66,78.54,78.59,26375.70242769888,47.4011,47.4735,47.4011,47.4313,26375.7024
2010-07-14 15:25:00,78.61,78.69,78.52,78.52,32943.56508756066,47.4433,47.4916,47.389,47.389,32943.5651
2010-07-14 15:30:00,78.51,78.65,78.46,78.64,56087.46207945454,47.383,47.4675,47.3528,47.4614,56087.4621
2010-07-14 15:35:00,78.62,78.62,78.56,78.58,39094.42059441534,47.4494,47.4494,47.4131,47.4252,39094.4206
2010-07-14 15:40:00,78.57,78.58,78.41,78.45,62863.82831581987,47.4192,47.4252,47.3226,47.3468,62863.8283
2010-07-14 15:45:00,78.45,78.68,78.43,78.68,58172.497844490026,47.3468,47.4856,47.3347,47.4856,58172.4978
2010-07-14 15:50:00,78.67,78.69,78.54,78.67,74852.7839647739,47.4795,47.4916,47.4011,47.4795,74852.784
2010-07-14 15:55:00,78.67,78.76,78.61,78.76,156273.43058940957,47.4795,47.5339,47.4433,47.5339,156273.4306
2010-07-15 09:30:00,79.24,79.3,78.98,79.14,118534.28324226732,47.8235,47.8598,47.6666,47.7632,118534.2832
2010-07-15 09:35:00,79.16,79.2,78.78,78.78,44515.5135835076,47.7753,47.7994,47.5459,47.5459,44515.5136
2010-07-15 09:40:00,78.79,78.82,78.6,78.68,27418.220310216624,47.552,47.5701,47.4373,47.4856,27418.2203
2010-07-15 09:45:00,78.69,78.69,78.39,78.47,53793.92273791551,47.4916,47.4916,47.3105,47.3588,53793.9227
2010-07-15 09:50:00,78.48,78.77,78.47,78.67,52959.90843190131,47.3649,47.5399,47.3588,47.4795,52959.9084
2010-07-15 09:55:00,78.74,78.86,78.64,78.81,53585.41916141196,47.5218,47.5942,47.4614,47.564,53585.4192
2010-07-15 10:00:00,78.81,78.81,78.23,78.34,127708.44060842344,47.564,47.564,47.214,47.2804,127708.4406
2010-07-15 10:05:00,78.34,78.39,78.22,78.29,31067.032899028723,47.2804,47.3105,47.2079,47.2502,31067.0329
2010-07-15 10:10:00,78.29,78.3,77.89,78.0,47330.31186630551,47.2502,47.2562,47.0088,47.0752,47330.3119
2010-07-15 10:15:00,77.98,78.06,77.86,77.89,51917.39054938357,47.0631,47.1114,46.9907,47.0088,51917.3905
2010-07-15 10:20:00,77.89,77.97,77.71,77.95,43681.49927749341,47.0088,47.0571,46.9002,47.045,43681.4993
2010-07-15 10:25:00,77.96,78.06,77.9,78.03,13448.480684478876,47.051,47.1114,47.0148,47.0933,13448.4807
2010-07-15 10:30:00,78.05,78.13,77.97,78.06,35132.85264084792,47.1053,47.1536,47.0571,47.1114,35132.8526
2010-07-15 10:35:00,78.08,78.15,77.94,78.14,19390.832614830008,47.1235,47.1657,47.039,47.1597,19390.8326
2010-07-15 10:40:00,78.17,78.18,77.96,78.03,20850.357650354847,47.1778,47.1838,47.051,47.0933,20850.3577
2010-07-15 10:45:00,77.98,78.05,77.87,78.04,52751.40485539776,47.0631,47.1053,46.9967,47.0993,52751.4049
2010-07-15 10:50:00,78.01,78.18,77.99,78.14,35341.356217351466,47.0812,47.1838,47.0691,47.1597,35341.3562
2010-07-15 10:55:00,78.13,78.14,77.97,78.0,31067.032899028723,47.1536,47.1597,47.0571,47.0752,31067.0329
2010-07-15 11:00:00,77.99,78.1,77.81,77.84,30337.270381266306,47.0691,47.1355,46.9605,46.9786,30337.2704
2010-07-15 11:05:00,77.83,77.86,77.69,77.7,50040.85836085164,46.9726,46.9907,46.8881,46.8941,50040.8584
2010-07-15 11:10:00,77.7,77.75,77.64,77.72,62446.82116281277,46.8941,46.9243,46.8579,46.9062,62446.8212
2010-07-15 11:15:00,77.74,77.74,77.55,77.61,81941.90556589456,46.9183,46.9183,46.8036,46.8398,81941.9056
2010-07-15 11:20:00,77.6,77.75,77.59,77.75,30337.270381266306,46.8338,46.9243,46.8277,46.9243,30337.2704
2010-07-15 11:25:00,77.74,77.82,77.72,77.79,20850.357650354847,46.9183,46.9665,46.9062,46.9484,20850.3577
2010-07-15 11:30:00,77.78,77.84,77.62,77.66,19599.33619133356,46.9424,46.9786,46.8458,46.87,19599.3362
2010-07-15 11:35:00,77.68,77.71,77.63,77.65,20746.105862103075,46.882,46.9002,46.8519,46.8639,20746.1059
2010-07-15 11:40:00,77.66,77.75,77.63,77.75,18556.81830881581,46.87,46.9243,46.8519,46.9243,18556.8183
2010-07-15 11:45:00,77.75,77.77,77.67,77.71,26688.457792454206,46.9243,46.9364,46.876,46.9002,26688.4578
2010-07-15 11:50:00,77.72,77.78,77.7,77.7,49728.10299609631,46.9062,46.9424,46.8941,46.8941,49728.103
2010-07-15 11:55:00,77.73,77.78,77.65,77.67,73080.50356449375,46.9122,46.9424,46.8639,46.876,73080.5036
2010-07-15 12:00:00,77.69,77.7,77.62,77.66,22831.14162713856,46.8881,46.8941,46.8458,46.87,22831.1416
2010-07-15 12:05:00,77.66,77.73,77.65,77.67,30128.76680476276,46.87,46.9122,46.8639,46.876,30128.7668
2010-07-15 12:10:00,77.67,77.73,77.67,77.7,16159.027179025006,46.876,46.9122,46.876,46.8941,16159.0272
2010-07-15 12:15:00,77.7,77.73,77.69,77.69,25333.18454518114,46.8941,46.9122,46.8881,46.8881,25333.1845
2010-07-15 12:20:00,77.68,77.7,77.51,77.55,52959.90843190131,46.882,46.8941,46.7794,46.8036,52959.9084
2010-07-15 12:25:00,77.56,77.61,77.5,77.51,11467.696707695166,46.8096,46.8398,46.7734,46.7794,11467.6967
2010-07-15 12:30:00,77.51,77.59,77.49,77.55,31588.291840287595,46.7794,46.8277,46.7674,46.8036,31588.2918
2010-07-15 12:35:00,77.57,77.57,77.46,77.5,18661.07009706759,46.8157,46.8157,46.7493,46.7734,18661.0701
2010-07-15 12:40:00,77.51,77.59,77.49,77.58,20329.09870909597,46.7794,46.8277,46.7674,46.8217,20329.0987
2010-07-15 12:45:00,77.57,77.64,77.57,77.59,12822.969954968232,46.8157,46.8579,46.8157,46.8277,12822.97
2010-07-15 12:50:00,77.59,77.72,77.57,77.72,7297.625177624197,46.8277,46.9062,46.8157,46.9062,7297.6252
2010-07-15 12:55:00,77.73,77.73,77.65,77.65,12510.214590212909,46.9122,46.9122,46.8639,46.8639,12510.2146
2010-07-15 13:00:00,77.66,77.72,77.65,77.67,32839.31329930889,46.87,46.9062,46.8639,46.876,32839.3133
2010-07-15 13:05:00,77.66,77.74,77.65,77.73,27626.72388672017,46.87,46.9183,46.8639,46.9122,27626.7239
2010-07-15 13:10:00,77.73,77.73,77.65,77.69,12614.466378464684,46.9122,46.9122,46.8639,46.8881,12614.4664
2010-07-15 13:15:00,77.7,77.81,77.68,77.78,19390.832614830008,46.8941,46.9605,46.882,46.9424,19390.8326
2010-07-15 13:20:00,77.79,77.92,77.79,77.91,18765.32188531936,46.9484,47.0269,46.9484,47.0209,18765.3219
2010-07-15 13:25:00,77.93,77.94,77.89,77.92,17931.30757930517,47.0329,47.039,47.0088,47.0269,17931.3076
2010-07-15 13:30:00,77.92,77.97,77.82,77.83,85590.71815470664,47.0269,47.0571,46.9665,46.9726,85590.7182
2010-07-15 13:35:00,77.82,77.84,77.71,77.71,15950.523602521458,46.9665,46.9786,46.9002,46.9002,15950.5236
2010-07-15 13:40:00,77.72,77.73,77.66,77.67,42430.477818472114,46.9062,46.9122,46.87,46.876,42430.4778
2010-07-15 13:45:00,77.68,77.8,77.67,77.76,22622.63805063501,46.882,46.9545,46.876,46.9303,22622.6381
2010-07-15 13:50:00,77.75,77.76,77.62,77.62,17097.293273290976,46.9243,46.9303,46.8458,46.8458,17097.2933
2010-07-15 13:55:00,77.62,77.67,77.58,77.64,38990.168806163565,46.8458,46.876,46.8217,46.8579,38990.1688
2010-07-15 14:00:00,77.63,77.84,77.0,77.78,34298.83833483372,46.8519,46.9786,46.4716,46.9424,34298.8383
2010-07-15 14:05:00,77.78,77.78,77.67,77.73,26792.709580705978,46.9424,46.9424,46.876,46.9122,26792.7096
2010-07-15 14:10:00,77.73,77.79,77.7,77.75,24394.91845091517,46.9122,46.9484,46.8941,46.9243,24394.9185
2010-07-15 14:15:00,77.75,77.84,77.73,77.83,28564.98998098614,46.9243,46.9786,46.9122,46.9726,28564.99
2010-07-15 14:20:00,77.84,77.91,77.8,77.87,27105.464945461303,46.9786,47.0209,46.9545,46.9967,27105.4649
2010-07-15 14:25:00,77.86,78.03,77.85,77.97,41909.21887721324,46.9907,47.0933,46.9846,47.0571,41909.2189
2010-07-15 14:30:00,78.0,78.09,77.95,77.99,33256.32045231598,47.0752,47.1295,47.045,47.0691,33256.3205
2010-07-15 14:35:00,78.0,78.06,77.88,78.03,35341.356217351466,47.0752,47.1114,47.0027,47.0933,35341.3562
2010-07-15 14:40:00,78.02,78.07,77.92,77.96,16471.78254378033,47.0872,47.1174,47.0269,47.051,16471.7825
2010-07-15 14:45:00,77.97,78.07,77.91,78.02,22414.13447413146,47.0571,47.1174,47.0209,47.0872,22414.1345
2010-07-15 14:50:00,78.02,78.05,77.97,77.97,21371.61659161372,47.0872,47.1053,47.0571,47.0571,21371.6166
2010-07-15 14:55:00,78.0,78.02,77.89,77.94,19078.07725007469,47.0752,47.0872,47.0088,47.039,19078.0773
2010-07-15 15:00:00,77.93,78.03,77.91,77.92,26584.20600420243,47.0329,47.0933,47.0209,47.0269,26584.206
2010-07-15 15:05:00,77.94,77.98,77.83,77.86,25437.43633343292,47.039,47.0631,46.9726,46.9907,25437.4363
2010-07-15 15:10:00,77.86,77.86,77.66,77.67,39511.42774742244,46.9907,46.9907,46.87,46.876,39511.4277
2010-07-15 15:15:00,77.69,77.81,77.62,77.73,59319.26751525954,46.8881,46.9605,46.8458,46.9122,59319.2675
2010-07-15 15:20:00,77.73,77.78,77.67,77.7,54836.44062043325,46.9122,46.9424,46.876,46.8941,54836.4406
2010-07-15 15:25:00,77.7,77.88,77.68,77.86,59840.52645651841,46.8941,47.0027,46.882,46.9907,59840.5265
2010-07-15 15:30:00,77.88,78.16,77.84,78.09,88197.012861001,47.0027,47.1717,46.9786,47.1295,88197.0129
2010-07-15 15:35:00,78.09,78.44,78.08,78.44,74852.7839647739,47.1295,47.3407,47.1235,47.3407,74852.784
2010-07-15 15:40:00,78.42,78.72,78.32,78.63,144909.9856699662,47.3287,47.5097,47.2683,47.4554,144909.9857
2010-07-15 15:45:00,78.65,78.91,78.56,78.69,198078.39767837105,47.4675,47.6244,47.4131,47.4916,198078.3977
2010-07-15 15:50:00,78.68,79.01,78.66,78.93,130418.98710296958,47.4856,47.6847,47.4735,47.6365,130418.9871
2010-07-15 15:55:00,78.92,78.92,78.72,78.74,167219.8683558459,47.6304,47.6304,47.5097,47.5218,167219.8684
2010-07-16 09:30:00,78.39,78.39,77.75,78.06,670234.7466706566,47.3105,47.3105,46.9243,47.1114,670234.7467
2010-07-16 09:35:00,78.03,78.2,77.94,78.11,25854.44348644001,47.0933,47.1959,47.039,47.1416,25854.4435
2010-07-16 09:40:00,78.14,78.2,77.9,77.92,57755.490691482926,47.1597,47.1959,47.0148,47.0269,57755.4907
2010-07-16 09:45:00,77.91,77.93,77.49,77.5,79022.85549484487,47.0209,47.0329,46.7674,46.7734,79022.8555
2010-07-16 09:50:00,77.5,77.54,77.11,77.21,123538.36907835248,46.7734,46.7976,46.538,46.5984,123538.3691
2010-07-16 09:55:00,77.11,77.2,76.76,76.91,174204.73816871474,46.538,46.5924,46.3268,46.4173,174204.7382
2010-07-16 10:00:00,76.91,76.99,76.77,76.9,93201.09869708616,46.4173,46.4656,46.3328,46.4113,93201.0987
2010-07-16 10:05:00,76.91,76.92,76.52,76.64,116449.24747723182,46.4173,46.4234,46.182,46.2544,116449.2475
2010-07-16 10:10:00,76.65,76.88,76.58,76.83,79231.35907134842,46.2604,46.3992,46.2182,46.369,79231.3591
2010-07-16 10:15:00,76.84,76.93,76.77,76.88,48060.07438406792,46.3751,46.4294,46.3328,46.3992,48060.0744
2010-07-16 10:20:00,76.9,76.94,76.78,76.94,38990.168806163565,46.4113,46.4354,46.3389,46.4354,38990.1688
2010-07-16 10:25:00,76.92,76.97,76.77,76.88,43994.25464224873,46.4234,46.4535,46.3328,46.3992,43994.2546
2010-07-16 10:30:00,76.92,76.94,76.71,76.9,43994.25464224873,46.4234,46.4354,46.2966,46.4113,43994.2546
2010-07-16 10:35:00,76.92,76.96,76.79,76.96,42013.47066546501,46.4234,46.4475,46.3449,46.4475,42013.4707
2010-07-16 10:40:00,76.93,77.05,76.92,77.03,68076.41772840857,46.4294,46.5018,46.4234,46.4898,68076.4177
2010-07-16 10:45:00,77.03,77.12,76.96,76.96,36383.87409986921,46.4898,46.5441,46.4475,46.4475,36383.8741
2010-07-16 10:50:00,76.96,77.08,76.94,77.06,23560.90414490098,46.4475,46.5199,46.4354,46.5079,23560.9041
2010-07-16 10:55:00,77.03,77.13,76.96,77.06,28460.738192734367,46.4898,46.5501,46.4475,46.5079,28460.7382
2010-07-16 11:00:00,77.05,77.11,76.95,77.0,41179.45635945082,46.5018,46.538,46.4415,46.4716,41179.4564
2010-07-16 11:05:00,77.0,77.03,76.82,76.84,27418.220310216624,46.4716,46.4898,46.363,46.3751,27418.2203
2010-07-16 11:10:00,76.84,76.84,76.7,76.74,30650.025746021627,46.3751,46.3751,46.2906,46.3147,30650.0257
2010-07-16 11:15:00,76.74,76.79,76.64,76.66,29816.01144000743,46.3147,46.3449,46.2544,46.2664,29816.0114
2010-07-16 11:20:00,76.66,76.67,76.56,76.58,110611.14733513248,46.2664,46.2725,46.2061,46.2182,110611.1473
2010-07-16 11:25:00,76.59,76.74,76.56,76.73,46183.54219553599,46.2242,46.3147,46.2061,46.3087,46183.5422
2010-07-16 11:30:00,76.74,76.74,76.61,76.65,28669.24176923792,46.3147,46.3147,46.2363,46.2604,28669.2418
2010-07-16 11:35:00,76.63,76.67,76.43,76.47,50249.36193735519,46.2483,46.2725,46.1276,46.1518,50249.3619
2010-07-16 11:40:00,76.46,76.61,76.44,76.58,20329.09870909597,46.1457,46.2363,46.1337,46.2182,20329.0987
2010-07-16 11:45:00,76.58,76.63,76.53,76.56,27939.47925147549,46.2182,46.2483,46.188,46.2061,27939.4793
2010-07-16 11:50:00,76.56,76.6,76.49,76.53,43368.743912738086,46.2061,46.2302,46.1638,46.188,43368.7439
2010-07-16 11:55:00,76.53,76.57,76.3,76.3,40658.19741819195,46.188,46.2121,46.0492,46.0492,40658.1974
2010-07-16 12:00:00,76.3,76.39,76.26,76.38,30545.77395776985,46.0492,46.1035,46.025,46.0975,30545.774
2010-07-16 12:05:00,76.37,76.47,76.31,76.43,33360.57224056776,46.0914,46.1518,46.0552,46.1276,33360.5722
2010-07-16 12:10:00,76.42,76.62,76.37,76.41,20433.35049734775,46.1216,46.2423,46.0914,46.1156,20433.3505
2010-07-16 12:15:00,76.43,76.44,76.21,76.32,22726.889838886786,46.1276,46.1337,45.9949,46.0612,22726.8898
2010-07-16 12:20:00,76.32,76.36,76.27,76.36,12927.221743220003,46.0612,46.0854,46.0311,46.0854,12927.2217
2010-07-16 12:25:00,76.35,76.47,76.33,76.42,21475.868379865493,46.0794,46.1518,46.0673,46.1216,21475.8684
2010-07-16 12:30:00,76.43,76.45,76.29,76.32,68389.1730931639,46.1276,46.1397,46.0431,46.0612,68389.1731
2010-07-16 12:35:00,76.32,76.37,76.25,76.32,29086.248922245013,46.0612,46.0914,46.019,46.0612,29086.2489
2010-07-16 12:40:00,76.32,76.44,76.32,76.4,25020.429180425817,46.0612,46.1337,46.0612,46.1095,25020.4292
2010-07-16 12:45:00,76.43,76.46,76.35,76.43,18869.573673571136,46.1276,46.1457,46.0794,46.1276,18869.5737
2010-07-16 12:50:00,76.43,76.43,76.33,76.35,42951.736759730986,46.1276,46.1276,46.0673,46.0794,42951.7368
2010-07-16 12:55:00,76.37,76.39,76.24,76.27,13031.47353147178,46.0914,46.1035,46.013,46.0311,13031.4735
2010-07-16 13:00:00,76.3,76.37,76.16,76.19,29816.01144000743,46.0492,46.0914,45.9647,45.9828,29816.0114
2010-07-16 13:05:00,76.21,76.29,76.18,76.21,27730.97567497195,45.9949,46.0431,45.9768,45.9949,27730.9757
2010-07-16 13:10:00,76.19,76.23,76.12,76.15,24394.91845091517,45.9828,46.0069,45.9405,45.9586,24394.9185
2010-07-16 13:15:00,76.15,76.22,76.13,76.14,25020.429180425817,45.9586,46.0009,45.9466,45.9526,25020.4292
2010-07-16 13:20:00,76.16,76.18,76.05,76.08,26792.709580705978,45.9647,45.9768,45.8983,45.9164,26792.7096
2010-07-16 13:25:00,76.06,76.06,75.9,75.92,47434.56365455728,45.9043,45.9043,45.8078,45.8198,47434.5637
2010-07-16 13:30:00,75.92,76.13,75.9,76.11,34090.33475833017,45.8198,45.9466,45.8078,45.9345,34090.3348
2010-07-16 13:35:00,76.12,76.28,76.12,76.26,74852.7839647739,45.9405,46.0371,45.9405,46.025,74852.784
2010-07-16 13:40:00,76.26,76.26,76.09,76.1,44724.01716001115,46.025,46.025,45.9224,45.9285,44724.0172
2010-07-16 13:45:00,76.09,76.21,76.02,76.17,16784.53790853565,45.9224,45.9949,45.8802,45.9707,16784.5379
2010-07-16 13:50:00,76.16,76.16,75.95,76.09,29816.01144000743,45.9647,45.9647,45.8379,45.9224,29816.0114
2010-07-16 13:55:00,76.1,76.13,76.05,76.06,25020.429180425817,45.9285,45.9466,45.8983,45.9043,25020.4292
2010-07-16 14:00:00,76.05,76.17,76.03,76.17,21058.8612268584,45.8983,45.9707,45.8862,45.9707,21058.8612
2010-07-16 14:05:00,76.17,76.18,76.07,76.17,14282.49499049307,45.9707,45.9768,45.9104,45.9707,14282.495
2010-07-16 14:10:00,76.18,76.25,76.1,76.18,34403.0901230855,45.9768,46.019,45.9285,45.9768,34403.0901
2010-07-16 14:15:00,76.17,76.17,76.01,76.07,25958.695274691785,45.9707,45.9707,45.8742,45.9104,25958.6953
2010-07-16 14:20:00,76.09,76.17,76.02,76.16,14386.746778744844,45.9224,45.9707,45.8802,45.9647,14386.7468
2010-07-16 14:25:00,76.16,76.17,76.11,76.15,36383.87409986921,45.9647,45.9707,45.9345,45.9586,36383.8741
2010-07-16 14:30:00,76.15,76.23,76.12,76.17,51500.38339637647,45.9586,46.0069,45.9405,45.9707,51500.3834
2010-07-16 14:35:00,76.16,76.17,76.06,76.14,26167.19885119533,45.9647,45.9707,45.9043,45.9526,26167.1989
2010-07-16 14:40:00,76.13,76.16,75.98,75.98,29920.26322825921,45.9466,45.9647,45.856,45.856,29920.2632
2010-07-16 14:45:00,75.98,76.1,75.96,76.02,59527.77109176309,45.856,45.9285,45.844,45.8802,59527.7711
2010-07-16 14:50:00,76.01,76.07,75.93,76.02,62238.31758630922,45.8742,45.9104,45.8259,45.8802,62238.3176
2010-07-16 14:55:00,76.02,76.08,75.92,75.93,36905.13304112808,45.8802,45.9164,45.8198,45.8259,36905.133
2010-07-16 15:00:00,75.93,76.04,75.9,75.97,124580.8869608702,45.8259,45.8923,45.8078,45.85,124580.887
2010-07-16 15:05:00,75.97,76.02,75.91,75.94,64114.849774841154,45.85,45.8802,45.8138,45.8319,64114.8498
2010-07-16 15:10:00,75.95,75.95,75.81,75.87,77459.07867106826,45.8379,45.8379,45.7534,45.7897,77459.0787
2010-07-16 15:15:00,75.86,75.87,75.78,75.8,51500.38339637647,45.7836,45.7897,45.7353,45.7474,51500.3834
2010-07-16 15:20:00,75.8,75.81,75.7,75.77,115510.98138296584,45.7474,45.7534,45.6871,45.7293,115510.9814
2010-07-16 15:25:00,75.79,75.81,75.66,75.81,147203.52501150523,45.7414,45.7534,45.6629,45.7534,147203.525
2010-07-16 15:30:00,75.8,75.89,75.78,75.89,65261.61944561068,45.7474,45.8017,45.7353,45.8017,65261.6194
2010-07-16 15:35:00,75.88,76.0,75.85,75.95,124997.89411387732,45.7957,45.8681,45.7776,45.8379,124997.8941
2010-07-16 15:40:00,75.94,76.18,75.94,76.17,112070.67237065732,45.8319,45.9768,45.8319,45.9707,112070.6724
2010-07-16 15:45:00,76.18,76.21,75.85,75.93,229875.1930951622,45.9768,45.9949,45.7776,45.8259,229875.1931
2010-07-16 15:50:00,75.94,76.27,75.93,76.26,231647.4734954424,45.8319,46.0311,45.8259,46.025,231647.4735
2010-07-16 15:55:00,76.26,76.3,76.08,76.15,342571.3761953302,46.025,46.0492,45.9164,45.9586,342571.3762
2010-07-19 09:30:00,76.44,76.79,76.21,76.68,94973.37909736633,46.1337,46.3449,45.9949,46.2785,94973.3791
2010-07-19 09:35:00,76.68,76.92,76.68,76.84,51187.62803162115,46.2785,46.4234,46.2785,46.3751,51187.628
2010-07-19 09:40:00,76.88,76.99,76.76,76.96,40658.19741819195,46.3992,46.4656,46.3268,46.4475,40658.1974
2010-07-19 09:45:00,76.97,77.08,76.91,76.93,40032.68668868131,46.4535,46.5199,46.4173,46.4294,40032.6867
2010-07-19 09:50:00,76.93,77.1,76.87,77.01,34298.83833483372,46.4294,46.532,46.3932,46.4777,34298.8383
2010-07-19 09:55:00,77.02,77.16,76.89,76.93,57234.231750224055,46.4837,46.5682,46.4053,46.4294,57234.2318
2010-07-19 10:00:00,76.94,76.96,76.81,76.93,52959.90843190131,46.4354,46.4475,46.357,46.4294,52959.9084
2010-07-19 10:05:00,76.94,76.96,76.66,76.69,35132.85264084792,46.4354,46.4475,46.2664,46.2846,35132.8526
2010-07-19 10:10:00,76.69,76.82,76.65,76.74,29190.500710496788,46.2846,46.363,46.2604,46.3147,29190.5007
2010-07-19 10:15:00,76.73,76.74,76.51,76.54,30441.52216951808,46.3087,46.3147,46.1759,46.194,30441.5222
2010-07-19 10:20:00,76.55,76.6,76.26,76.28,17827.055791053393,46.2001,46.2302,46.025,46.0371,17827.0558
2010-07-19 10:25:00,76.24,76.3,76.05,76.05,40241.19026518486,46.013,46.0492,45.8983,45.8983,40241.1903
2010-07-19 10:30:00,76.04,76.09,75.98,76.05,47747.3190193126,45.8923,45.9224,45.856,45.8983,47747.319
2010-07-19 10:35:00,76.06,76.09,75.88,75.9,47330.31186630551,45.9043,45.9224,45.7957,45.8078,47330.3119
2010-07-19 10:40:00,75.88,76.09,75.8,76.09,38781.665229660015,45.7957,45.9224,45.7474,45.9224,38781.6652
2010-07-19 10:45:00,76.07,76.2,75.96,76.09,67763.66236365326,45.9104,45.9888,45.844,45.9224,67763.6624
2010-07-19 10:50:00,76.09,76.19,75.91,76.15,80795.13589512503,45.9224,45.9828,45.8138,45.9586,80795.1359
2010-07-19 10:55:00,76.16,76.17,76.01,76.04,43785.75106574518,45.9647,45.9707,45.8742,45.8923,43785.7511
2010-07-19 11:00:00,76.06,76.19,76.06,76.19,78188.84118883067,45.9043,45.9828,45.9043,45.9828,78188.8412
2010-07-19 11:05:00,76.18,76.35,76.16,76.34,41804.96708896147,45.9768,46.0794,45.9647,46.0733,41804.9671
2010-07-19 11:10:00,76.35,76.47,76.34,76.43,46079.29040728421,46.0794,46.1518,46.0733,46.1276,46079.2904
2010-07-19 11:15:00,76.41,76.45,76.36,76.38,13761.2360492342,46.1156,46.1397,46.0854,46.0975,13761.236
2010-07-19 11:20:00,76.36,76.38,76.29,76.37,7714.632330631293,46.0854,46.0975,46.0431,46.0914,7714.6323
2010-07-19 11:25:00,76.38,76.48,76.33,76.34,33464.82402881953,46.0975,46.1578,46.0673,46.0733,33464.824
2010-07-19 11:30:00,76.35,76.36,76.21,76.23,12510.214590212909,46.0794,46.0854,45.9949,46.0069,12510.2146
2010-07-19 11:35:00,76.23,76.28,76.13,76.14,18244.062944060493,46.0069,46.0371,45.9466,45.9526,18244.0629
2010-07-19 11:40:00,76.13,76.23,76.09,76.15,19703.587979585333,45.9466,46.0069,45.9224,45.9586,19703.588
2010-07-19 11:45:00,76.14,76.14,75.96,75.99,11676.200284198714,45.9526,45.9526,45.844,45.8621,11676.2003
2010-07-19 11:50:00,75.98,76.14,75.98,76.14,23873.6595096563,45.856,45.9526,45.856,45.9526,23873.6595
2010-07-19 11:55:00,76.12,76.26,76.12,76.26,8444.394848393713,45.9405,46.025,45.9405,46.025,8444.3948
2010-07-19 12:00:00,76.26,76.29,76.05,76.06,16159.027179025006,46.025,46.0431,45.8983,45.9043,16159.0272
2010-07-19 12:05:00,76.06,76.06,75.87,75.89,44515.5135835076,45.9043,45.9043,45.7897,45.8017,44515.5136
2010-07-19 12:10:00,75.89,75.91,75.7,75.76,40658.19741819195,45.8017,45.8138,45.6871,45.7233,40658.1974
2010-07-19 12:15:00,75.74,75.94,75.71,75.94,15012.25750825549,45.7112,45.8319,45.6931,45.8319,15012.2575
2010-07-19 12:20:00,75.95,76.03,75.95,76.02,6984.869812868874,45.8379,45.8862,45.8379,45.8802,6984.8698
2010-07-19 12:25:00,76.02,76.07,75.95,76.04,12718.718166716457,45.8802,45.9104,45.8379,45.8923,12718.7182
2010-07-19 12:30:00,76.04,76.06,75.99,76.06,7506.128754127745,45.8923,45.9043,45.8621,45.9043,7506.1288
2010-07-19 12:35:00,76.04,76.16,76.03,76.16,15220.76108475904,45.8923,45.9647,45.8862,45.9647,15220.7611
2010-07-19 12:40:00,76.15,76.31,76.14,76.31,16263.27896727678,45.9586,46.0552,45.9526,46.0552,16263.279
2010-07-19 12:45:00,76.28,76.46,76.23,76.42,26062.94706294356,46.0371,46.1457,46.0069,46.1216,26062.9471
2010-07-19 12:50:00,76.45,76.46,76.36,76.37,13239.977107975328,46.1397,46.1457,46.0854,46.0914,13239.9771
2010-07-19 12:55:00,76.36,76.36,76.27,76.32,13969.739625737748,46.0854,46.0854,46.0311,46.0612,13969.7396
2010-07-19 13:00:00,76.32,76.34,76.23,76.27,11676.200284198714,46.0612,46.0733,46.0069,46.0311,11676.2003
2010-07-19 13:05:00,76.25,76.34,76.2,76.31,12093.207437205812,46.019,46.0733,45.9888,46.0552,12093.2074
2010-07-19 13:10:00,76.3,76.3,76.09,76.1,27001.213157209528,46.0492,46.0492,45.9224,45.9285,27001.2132
2010-07-19 13:15:00,76.1,76.11,75.99,76.01,9486.912730911456,45.9285,45.9345,45.8621,45.8742,9486.9127
2010-07-19 13:20:00,76.01,76.05,75.99,75.99,4795.582259581615,45.8742,45.8983,45.8621,45.8621,4795.5823
2010-07-19 13:25:00,75.99,76.0,75.86,75.94,16159.027179025006,45.8621,45.8681,45.7836,45.8319,16159.0272
2010-07-19 13:30:00,75.9,76.03,75.9,75.97,6046.603718602906,45.8078,45.8862,45.8078,45.85,6046.6037
2010-07-19 13:35:00,75.93,75.96,75.85,75.93,6880.6180246171,45.8259,45.844,45.7776,45.8259,6880.618
2010-07-19 13:40:00,75.92,75.95,75.84,75.84,9799.66809566678,45.8198,45.8379,45.7716,45.7716,9799.6681
2010-07-19 13:45:00,75.84,75.96,75.84,75.94,8235.891271890165,45.7716,45.844,45.7716,45.8319,8235.8913
2010-07-19 13:50:00,75.91,75.93,75.85,75.89,28877.745345741463,45.8138,45.8259,45.7776,45.8017,28877.7453
2010-07-19 13:55:00,75.9,75.92,75.82,75.85,28877.745345741463,45.8078,45.8198,45.7595,45.7776,28877.7453
2010-07-19 14:00:00,75.85,75.95,75.83,75.95,10842.18597818452,45.7776,45.8379,45.7655,45.8379,10842.186
2010-07-19 14:05:00,75.93,75.99,75.87,75.94,17618.552214549847,45.8259,45.8621,45.7897,45.8319,17618.5522
2010-07-19 14:10:00,75.92,76.05,75.92,76.05,30024.51501651098,45.8198,45.8983,45.8198,45.8983,30024.515
2010-07-19 14:15:00,76.04,76.07,75.97,76.07,18348.314732312265,45.8923,45.9104,45.85,45.9104,18348.3147
2010-07-19 14:20:00,76.04,76.05,75.95,75.97,21163.11301511017,45.8923,45.8983,45.8379,45.85,21163.113
2010-07-19 14:25:00,75.98,76.06,75.88,75.9,43368.743912738086,45.856,45.9043,45.7957,45.8078,43368.7439
2010-07-19 14:30:00,75.91,76.02,75.89,76.02,26896.96136895776,45.8138,45.8802,45.8017,45.8802,26896.9614
2010-07-19 14:35:00,76.01,76.05,75.93,76.05,33881.83118182663,45.8742,45.8983,45.8259,45.8983,33881.8312
2010-07-19 14:40:00,76.04,76.11,75.98,76.07,42117.72245371679,45.8923,45.9345,45.856,45.9104,42117.7225
2010-07-19 14:45:00,76.07,76.18,76.05,76.16,96537.15592114294,45.9104,45.9768,45.8983,45.9647,96537.1559
2010-07-19 14:50:00,76.14,76.23,76.13,76.21,66616.89269288373,45.9526,46.0069,45.9466,45.9949,66616.8927
2010-07-19 14:55:00,76.2,76.27,76.1,76.13,28356.48640448259,45.9888,46.0311,45.9285,45.9466,28356.4864
2010-07-19 15:00:00,76.12,76.25,76.1,76.23,30128.76680476276,45.9405,46.019,45.9285,46.0069,30128.7668
2010-07-19 15:05:00,76.21,76.34,76.18,76.32,104877.29898128488,45.9949,46.0733,45.9768,46.0612,104877.299
2010-07-19 15:10:00,76.34,76.4,76.3,76.34,43472.99570098986,46.0733,46.1095,46.0492,46.0733,43472.9957
2010-07-19 15:15:00,76.34,76.4,76.28,76.3,63593.59083358228,46.0733,46.1095,46.0371,46.0492,63593.5908
2010-07-19 15:20:00,76.3,76.3,76.1,76.11,75791.05005903987,46.0492,46.0492,45.9285,45.9345,75791.0501
2010-07-19 15:25:00,76.11,76.12,75.97,76.03,39198.67238266712,45.9345,45.9405,45.85,45.8862,39198.6724
2010-07-19 15:30:00,76.03,76.09,75.93,75.99,57755.490691482926,45.8862,45.9224,45.8259,45.8621,57755.4907
2010-07-19 15:35:00,75.99,76.09,75.91,75.98,35445.608005603244,45.8621,45.9224,45.8138,45.856,35445.608
2010-07-19 15:40:00,75.98,76.17,75.9,76.13,58485.25320924535,45.856,45.9707,45.8078,45.9466,58485.2532
2010-07-19 15:45:00,76.14,76.27,76.11,76.14,77354.82688281649,45.9526,46.0311,45.9345,45.9526,77354.8269
2010-07-19 15:50:00,76.16,76.23,76.09,76.23,73601.76250575262,45.9647,46.0069,45.9224,46.0069,73601.7625
2010-07-19 15:55:00,76.23,76.3,76.18,76.27,177540.7953927715,46.0069,46.0492,45.9768,46.0311,177540.7954
2010-07-20 09:30:00,75.3,75.89,75.3,75.84,61612.806856798576,45.4456,45.8017,45.4456,45.7716,61612.8069
2010-07-20 09:35:00,75.88,75.99,75.73,75.91,84860.95563694423,45.7957,45.8621,45.7052,45.8138,84860.9556
2010-07-20 09:40:00,75.91,76.44,75.88,76.43,81524.89841288746,45.8138,46.1337,45.7957,46.1276,81524.8984
2010-07-20 09:45:00,76.43,76.56,76.4,76.54,52855.65664364954,46.1276,46.2061,46.1095,46.194,52855.6566
2010-07-20 09:50:00,76.55,76.82,76.53,76.8,52751.40485539776,46.2001,46.363,46.188,46.3509,52751.4049
2010-07-20 09:55:00,76.81,76.81,76.37,76.45,90699.0557790436,46.357,46.357,46.0914,46.1397,90699.0558
2010-07-20 10:00:00,76.46,76.59,76.26,76.26,32318.054358050013,46.1457,46.2242,46.025,46.025,32318.0544
2010-07-20 10:05:00,76.26,76.41,76.19,76.25,33047.81687581243,46.025,46.1156,45.9828,46.019,33047.8169
2010-07-20 10:10:00,76.25,76.43,76.19,76.26,42013.47066546501,46.019,46.1276,45.9828,46.025,42013.4707
2010-07-20 10:15:00,76.26,76.5,76.23,76.5,37217.8884058834,46.025,46.1699,46.0069,46.1699,37217.8884
2010-07-20 10:20:00,76.49,76.79,76.47,76.65,45662.28325427712,46.1638,46.3449,46.1518,46.2604,45662.2833
2010-07-20 10:25:00,76.66,76.67,76.46,76.49,21475.868379865493,46.2664,46.2725,46.1457,46.1638,21475.8684
2010-07-20 10:30:00,76.49,76.5,76.39,76.5,59632.02288001486,46.1638,46.1699,46.1035,46.1699,59632.0229
2010-07-20 10:35:00,76.49,76.53,76.38,76.39,124789.39053737377,46.1638,46.188,46.0975,46.1035,124789.3905
2010-07-20 10:40:00,76.39,76.56,76.35,76.41,31275.53647553227,46.1035,46.2061,46.0794,46.1156,31275.5365
2010-07-20 10:45:00,76.41,76.51,76.4,76.5,39824.18311217776,46.1156,46.1759,46.1095,46.1699,39824.1831
2010-07-20 10:50:00,76.48,76.54,76.36,76.39,41596.46351245792,46.1578,46.194,46.0854,46.1035,41596.4635
2010-07-20 10:55:00,76.38,76.44,76.29,76.39,41700.71530070969,46.0975,46.1337,46.0431,46.1035,41700.7153
2010-07-20 11:00:00,76.38,76.7,76.36,76.68,15012.25750825549,46.0975,46.2906,46.0854,46.2785,15012.2575
2010-07-20 11:05:00,76.66,76.87,76.62,76.84,45870.78683078066,46.2664,46.3932,46.2423,46.3751,45870.7868
2010-07-20 11:10:00,76.83,76.86,76.65,76.71,41075.20457119905,46.369,46.3872,46.2604,46.2966,41075.2046
2010-07-20 11:15:00,76.72,77.05,76.7,77.03,31901.04720504292,46.3027,46.5018,46.2906,46.4898,31901.0472
2010-07-20 11:20:00,77.03,77.04,76.92,76.96,23143.89699189388,46.4898,46.4958,46.4234,46.4475,23143.897
2010-07-20 11:25:00,76.97,77.0,76.84,76.87,13448.480684478876,46.4535,46.4716,46.3751,46.3932,13448.4807
2010-07-20 11:30:00,76.88,76.93,76.78,76.83,22622.63805063501,46.3992,46.4294,46.3389,46.369,22622.6381
2010-07-20 11:35:00,76.8,76.89,76.79,76.86,21475.868379865493,46.3509,46.4053,46.3449,46.3872,21475.8684
2010-07-20 11:40:00,76.86,76.86,76.79,76.84,9278.409154407907,46.3872,46.3872,46.3449,46.3751,9278.4092
2010-07-20 11:45:00,76.84,76.95,76.84,76.89,16993.0414850392,46.3751,46.4415,46.3751,46.4053,16993.0415
2010-07-20 11:50:00,76.9,76.93,76.76,76.77,24186.414874411625,46.4113,46.4294,46.3268,46.3328,24186.4149
2010-07-20 11:55:00,76.8,76.83,76.7,76.7,7193.373389372422,46.3509,46.369,46.2906,46.2906,7193.3734
2010-07-20 12:00:00,76.7,76.79,76.7,76.73,13865.487837485976,46.2906,46.3449,46.2906,46.3087,13865.4878
2010-07-20 12:05:00,76.73,76.85,76.72,76.77,12405.962801961134,46.3087,46.3811,46.3027,46.3328,12405.9628
2010-07-20 12:10:00,76.79,76.79,76.53,76.53,16471.78254378033,46.3449,46.3449,46.188,46.188,16471.7825
2010-07-20 12:15:00,76.52,76.52,76.44,76.48,14595.250355248394,46.182,46.182,46.1337,46.1578,14595.2504
2010-07-20 12:20:00,76.48,76.48,76.38,76.42,15012.25750825549,46.1578,46.1578,46.0975,46.1216,15012.2575
2010-07-20 12:25:00,76.41,76.56,76.41,76.56,13239.977107975328,46.1156,46.2061,46.1156,46.2061,13239.9771
2010-07-20 12:30:00,76.56,76.56,76.42,76.48,14595.250355248394,46.2061,46.2061,46.1216,46.1578,14595.2504
2010-07-20 12:35:00,76.51,76.59,76.51,76.51,12614.466378464684,46.1759,46.2242,46.1759,46.1759,12614.4664
2010-07-20 12:40:00,76.49,76.58,76.41,76.58,9382.66094265968,46.1638,46.2182,46.1156,46.2182,9382.6609
2010-07-20 12:45:00,76.58,76.76,76.56,76.73,7714.632330631293,46.2182,46.3268,46.2061,46.3087,7714.6323
2010-07-20 12:50:00,76.71,76.74,76.61,76.61,12301.71101370936,46.2966,46.3147,46.2363,46.2363,12301.711
2010-07-20 12:55:00,76.61,76.7,76.6,76.65,6255.107295106454,46.2363,46.2906,46.2302,46.2604,6255.1073
2010-07-20 13:00:00,76.67,76.77,76.67,76.75,19703.587979585333,46.2725,46.3328,46.2725,46.3208,19703.588
2010-07-20 13:05:00,76.78,76.89,76.76,76.79,30858.529322525173,46.3389,46.4053,46.3268,46.3449,30858.5293
2010-07-20 13:10:00,76.79,76.83,76.67,76.67,9174.157366156132,46.3449,46.369,46.2725,46.2725,9174.1574
2010-07-20 13:15:00,76.66,76.88,76.66,76.88,5108.337624336938,46.2664,46.3992,46.2664,46.3992,5108.3376
2010-07-20 13:20:00,76.88,76.96,76.88,76.9,20120.59513259243,46.3992,46.4475,46.3992,46.4113,20120.5951
2010-07-20 13:25:00,76.89,76.95,76.88,76.95,12405.962801961134,46.4053,46.4415,46.3992,46.4415,12405.9628
2010-07-20 13:30:00,76.95,77.0,76.9,76.94,16159.027179025006,46.4415,46.4716,46.4113,46.4354,16159.0272
2010-07-20 13:35:00,76.95,77.14,76.94,77.13,55774.70671469922,46.4415,46.5561,46.4354,46.5501,55774.7067
2010-07-20 13:40:00,77.12,77.15,77.01,77.08,26271.450639447103,46.5441,46.5622,46.4777,46.5199,26271.4506
2010-07-20 13:45:00,77.09,77.17,77.06,77.1,19912.09155608888,46.526,46.5742,46.5079,46.532,19912.0916
2010-07-20 13:50:00,77.11,77.32,77.09,77.28,45453.77967777357,46.538,46.6648,46.526,46.6406,45453.7797
2010-07-20 13:55:00,77.3,77.45,77.28,77.45,26062.94706294356,46.6527,46.7432,46.6406,46.7432,26062.9471
2010-07-20 14:00:00,77.42,77.44,77.31,77.31,29294.75249874856,46.7251,46.7372,46.6587,46.6587,29294.7525
2010-07-20 14:05:00,77.3,77.4,77.23,77.23,49623.851207844535,46.6527,46.7131,46.6105,46.6105,49623.8512
2010-07-20 14:10:00,77.24,77.26,77.08,77.12,57234.231750224055,46.6165,46.6286,46.5199,46.5441,57234.2318
2010-07-20 14:15:00,77.12,77.2,77.04,77.13,37739.14734714227,46.5441,46.5924,46.4958,46.5501,37739.1473
2010-07-20 14:20:00,77.13,77.13,76.98,77.07,36383.87409986921,46.5501,46.5501,46.4596,46.5139,36383.8741
2010-07-20 14:25:00,77.07,77.19,77.07,77.17,20537.602285599525,46.5139,46.5863,46.5139,46.5742,20537.6023
2010-07-20 14:30:00,77.16,77.28,77.12,77.24,43472.99570098986,46.5682,46.6406,46.5441,46.6165,43472.9957
2010-07-20 14:35:00,77.23,77.26,77.19,77.24,28564.98998098614,46.6105,46.6286,46.5863,46.6165,28564.99
2010-07-20 14:40:00,77.23,77.38,77.19,77.27,52855.65664364954,46.6105,46.701,46.5863,46.6346,52855.6566
2010-07-20 14:45:00,77.26,77.45,77.17,77.44,64219.10156309293,46.6286,46.7432,46.5742,46.7372,64219.1016
2010-07-20 14:50:00,77.44,77.49,77.3,77.3,48998.34047833389,46.7372,46.7674,46.6527,46.6527,48998.3405
2010-07-20 14:55:00,77.3,77.35,77.22,77.27,33569.0758170713,46.6527,46.6829,46.6044,46.6346,33569.0758
2010-07-20 15:00:00,77.28,77.39,77.18,77.39,39824.18311217776,46.6406,46.707,46.5803,46.707,39824.1831
2010-07-20 15:05:00,77.39,77.41,77.32,77.35,41909.21887721324,46.707,46.7191,46.6648,46.6829,41909.2189
2010-07-20 15:10:00,77.35,77.53,77.28,77.5,65470.12302211423,46.6829,46.7915,46.6406,46.7734,65470.123
2010-07-20 15:15:00,77.5,77.59,77.45,77.47,76833.56794155762,46.7734,46.8277,46.7432,46.7553,76833.5679
2010-07-20 15:20:00,77.45,77.57,77.38,77.55,55878.95850295099,46.7432,46.8157,46.701,46.8036,55878.9585
2010-07-20 15:25:00,77.53,77.7,77.49,77.66,78710.10013008954,46.7915,46.8941,46.7674,46.87,78710.1001
2010-07-20 15:30:00,77.65,77.86,77.63,77.74,89865.0414730294,46.8639,46.9907,46.8519,46.9183,89865.0415
2010-07-20 15:35:00,77.73,77.79,77.64,77.64,85486.46636645487,46.9122,46.9484,46.8579,46.8579,85486.4664
2010-07-20 15:40:00,77.65,77.76,77.54,77.71,128021.19597317876,46.8639,46.9303,46.7976,46.9002,128021.196
2010-07-20 15:45:00,77.73,77.77,77.68,77.75,142929.2016931825,46.9122,46.9364,46.882,46.9243,142929.2017
2010-07-20 15:50:00,77.75,77.8,77.55,77.56,175664.2632042396,46.9243,46.9545,46.8036,46.8096,175664.2632
2010-07-20 15:55:00,77.55,77.69,77.53,77.66,209024.8354448073,46.8036,46.8881,46.7915,46.87,209024.8354
2010-07-21 09:30:00,78.03,78.16,77.63,78.09,95077.6308856181,47.0933,47.1717,46.8519,47.1295,95077.6309
2010-07-21 09:35:00,78.09,78.16,77.93,77.95,112383.42773541262,47.1295,47.1717,47.0329,47.045,112383.4277
2010-07-21 09:40:00,77.95,78.08,77.88,77.97,54940.69240868503,47.045,47.1235,47.0027,47.0571,54940.6924
2010-07-21 09:45:00,77.95,78.07,77.9,78.05,124893.64232562554,47.045,47.1174,47.0148,47.1053,124893.6423
2010-07-21 09:50:00,78.06,78.12,77.93,77.99,63906.34619833761,47.1114,47.1476,47.0329,47.0691,63906.3462
2010-07-21 09:55:00,77.97,78.22,77.92,78.21,48789.83690183034,47.0571,47.2079,47.0269,47.2019,48789.8369
2010-07-21 10:00:00,78.21,78.23,77.99,78.21,65365.87123386245,47.2019,47.214,47.0691,47.2019,65365.8712
2010-07-21 10:05:00,78.24,78.3,78.04,78.2,73184.75535274552,47.22,47.2562,47.0993,47.1959,73184.7554
2010-07-21 10:10:00,78.19,78.37,78.18,78.32,119055.54218352618,47.1898,47.2985,47.1838,47.2683,119055.5422
2010-07-21 10:15:00,78.32,78.52,78.32,78.49,66304.13732812842,47.2683,47.389,47.2683,47.3709,66304.1373
2010-07-21 10:20:00,78.5,78.53,78.35,78.38,42743.23318322744,47.3769,47.395,47.2864,47.3045,42743.2332
2010-07-21 10:25:00,78.33,78.38,78.21,78.37,28877.745345741463,47.2743,47.3045,47.2019,47.2985,28877.7453
2010-07-21 10:30:00,78.29,78.35,77.85,77.85,88614.0200140081,47.2502,47.2864,46.9846,46.9846,88614.02
2010-07-21 10:35:00,77.9,77.98,77.85,77.94,30128.76680476276,47.0148,47.0631,46.9846,47.039,30128.7668
2010-07-21 10:40:00,77.96,77.98,77.91,77.94,57234.231750224055,47.051,47.0631,47.0209,47.039,57234.2318
2010-07-21 10:45:00,77.94,78.08,77.82,78.03,72871.99998799019,47.039,47.1235,46.9665,47.0933,72872.0
2010-07-21 10:50:00,78.01,78.14,77.95,78.11,33986.0829700784,47.0812,47.1597,47.045,47.1416,33986.083
2010-07-21 10:55:00,78.12,78.14,77.97,78.02,31379.788263784045,47.1476,47.1597,47.0571,47.0872,31379.7883
2010-07-21 11:00:00,78.01,78.08,77.94,77.94,40866.7009946955,47.0812,47.1235,47.039,47.039,40866.701
2010-07-21 11:05:00,77.94,77.99,77.76,77.8,65991.38196337309,47.039,47.0691,46.9303,46.9545,65991.382
2010-07-21 11:10:00,77.78,77.8,77.58,77.62,64636.108716100025,46.9424,46.9545,46.8217,46.8458,64636.1087
2010-07-21 11:15:00,77.61,77.61,77.49,77.61,32943.56508756066,46.8398,46.8398,46.7674,46.8398,32943.5651
2010-07-21 11:20:00,77.63,77.7,77.6,77.64,28043.73103972727,46.8519,46.8941,46.8338,46.8579,28043.731
2010-07-21 11:25:00,77.66,77.83,77.66,77.81,80065.37337736262,46.87,46.9726,46.87,46.9605,80065.3734
2010-07-21 11:30:00,77.83,77.94,77.83,77.92,45558.03146602534,46.9726,47.039,46.9726,47.0269,45558.0315
2010-07-21 11:35:00,77.91,78.15,77.91,78.11,54315.18167917438,47.0209,47.1657,47.0209,47.1416,54315.1817
2010-07-21 11:40:00,78.12,78.2,78.01,78.01,20329.09870909597,47.1476,47.1959,47.0812,47.0812,20329.0987
2010-07-21 11:45:00,78.01,78.1,77.97,78.06,18348.314732312265,47.0812,47.1355,47.0571,47.1114,18348.3147
2010-07-21 11:50:00,78.08,78.08,78.01,78.03,17305.796849794522,47.1235,47.1235,47.0812,47.0933,17305.7968
2010-07-21 11:55:00,78.01,78.18,78.01,78.18,11676.200284198714,47.0812,47.1838,47.0812,47.1838,11676.2003
2010-07-21 12:00:00,78.19,78.38,78.17,78.18,22518.38626238324,47.1898,47.3045,47.1778,47.1838,22518.3863
2010-07-21 12:05:00,78.19,78.19,78.07,78.1,16993.0414850392,47.1898,47.1898,47.1174,47.1355,16993.0415
2010-07-21 12:10:00,78.12,78.28,78.07,78.24,11050.68955468807,47.1476,47.2442,47.1174,47.22,11050.6896
2010-07-21 12:15:00,78.25,78.27,78.0,78.02,17514.300426298072,47.2261,47.2381,47.0752,47.0872,17514.3004
2010-07-21 12:20:00,78.04,78.05,77.99,78.01,16159.027179025006,47.0993,47.1053,47.0691,47.0812,16159.0272
2010-07-21 12:25:00,78.01,78.05,77.97,78.05,15220.76108475904,47.0812,47.1053,47.0571,47.1053,15220.7611
2010-07-21 12:30:00,78.07,78.14,77.97,77.97,14595.250355248394,47.1174,47.1597,47.0571,47.0571,14595.2504
2010-07-21 12:35:00,77.98,78.08,77.96,77.96,15637.768237766137,47.0631,47.1235,47.051,47.051,15637.7682
2010-07-21 12:40:00,77.97,77.97,77.73,77.73,24811.925603922267,47.0571,47.0571,46.9122,46.9122,24811.9256
2010-07-21 12:45:00,77.72,77.88,77.68,77.84,17827.055791053393,46.9062,47.0027,46.882,46.9786,17827.0558
2010-07-21 12:50:00,77.85,77.9,77.77,77.79,13239.977107975328,46.9846,47.0148,46.9364,46.9484,13239.9771
2010-07-21 12:55:00,77.77,77.78,77.71,77.73,18035.559367556943,46.9364,46.9424,46.9002,46.9122,18035.5594
2010-07-21 13:00:00,77.74,77.79,77.71,77.75,12197.459225457584,46.9183,46.9484,46.9002,46.9243,12197.4592
2010-07-21 13:05:00,77.75,77.87,77.75,77.87,10737.934189932746,46.9243,46.9967,46.9243,46.9967,10737.9342
2010-07-21 13:10:00,77.88,77.88,77.76,77.81,18661.07009706759,47.0027,47.0027,46.9303,46.9605,18661.0701
2010-07-21 13:15:00,77.81,77.83,77.73,77.73,13761.2360492342,46.9605,46.9726,46.9122,46.9122,13761.236
2010-07-21 13:20:00,77.73,77.83,77.71,77.74,15325.012873010814,46.9122,46.9726,46.9002,46.9183,15325.0129
2010-07-21 13:25:00,77.73,77.76,77.68,77.75,24603.42202741872,46.9122,46.9303,46.882,46.9243,24603.422
2010-07-21 13:30:00,77.76,77.87,77.76,77.82,17931.30757930517,46.9303,46.9967,46.9303,46.9665,17931.3076
2010-07-21 13:35:00,77.81,77.82,77.73,77.75,7714.632330631293,46.9605,46.9665,46.9122,46.9243,7714.6323
2010-07-21 13:40:00,77.75,77.78,77.7,77.76,41909.21887721324,46.9243,46.9424,46.8941,46.9303,41909.2189
2010-07-21 13:45:00,77.76,77.83,77.71,77.81,31484.04005203582,46.9303,46.9726,46.9002,46.9605,31484.0401
2010-07-21 13:50:00,77.82,77.93,77.79,77.9,16367.530755528556,46.9665,47.0329,46.9484,47.0148,16367.5308
2010-07-21 13:55:00,77.89,77.94,77.71,77.71,32005.29899329469,47.0088,47.039,46.9002,46.9002,32005.299
2010-07-21 14:00:00,77.71,77.87,77.57,77.76,91220.31472030246,46.9002,46.9967,46.8157,46.9303,91220.3147
2010-07-21 14:05:00,77.72,77.72,77.31,77.31,37113.63661763163,46.9062,46.9062,46.6587,46.6587,37113.6366
2010-07-21 14:10:00,77.3,77.3,76.84,77.04,75374.04290603277,46.6527,46.6527,46.3751,46.4958,75374.0429
2010-07-21 14:15:00,77.03,77.03,76.77,76.91,68493.42488141567,46.4898,46.4898,46.3328,46.4173,68493.4249
2010-07-21 14:20:00,76.87,76.94,76.67,76.87,62551.07295106454,46.3932,46.4354,46.2725,46.3932,62551.073
2010-07-21 14:25:00,76.86,76.91,76.7,76.77,52334.39770239067,46.3872,46.4173,46.2906,46.3328,52334.3977
2010-07-21 14:30:00,76.72,76.8,76.56,76.6,113113.19025317504,46.3027,46.3509,46.2061,46.2302,113113.1903
2010-07-21 14:35:00,76.61,76.75,76.54,76.73,63802.09441008583,46.2363,46.3208,46.194,46.3087,63802.0944
2010-07-21 14:40:00,76.71,76.87,76.69,76.8,21684.371956369043,46.2966,46.3932,46.2846,46.3509,21684.372
2010-07-21 14:45:00,76.79,76.83,76.62,76.7,45766.53504252889,46.3449,46.369,46.2423,46.2906,45766.535
2010-07-21 14:50:00,76.68,76.73,76.36,76.39,91950.07723806489,46.2785,46.3087,46.0854,46.1035,91950.0772
2010-07-21 14:55:00,76.43,76.46,76.24,76.34,61091.5479155397,46.1276,46.1457,46.013,46.0733,61091.5479
2010-07-21 15:00:00,76.32,76.42,76.24,76.42,46392.045772039535,46.0612,46.1216,46.013,46.1216,46392.0458
2010-07-21 15:05:00,76.42,76.61,76.39,76.56,61195.79970379148,46.1216,46.2363,46.1035,46.2061,61195.7997
2010-07-21 15:10:00,76.57,76.69,76.52,76.69,75686.7982707881,46.2121,46.2846,46.182,46.2846,75686.7983
2010-07-21 15:15:00,76.7,76.79,76.46,76.49,89865.0414730294,46.2906,46.3449,46.1457,46.1638,89865.0415
2010-07-21 15:20:00,76.5,76.62,76.38,76.56,65365.87123386245,46.1699,46.2423,46.0975,46.2061,65365.8712
2010-07-21 15:25:00,76.55,76.66,76.47,76.57,39615.67953567421,46.2001,46.2664,46.1518,46.2121,39615.6795
2010-07-21 15:30:00,76.57,76.73,76.53,76.61,142616.44632842715,46.2121,46.3087,46.188,46.2363,142616.4463
2010-07-21 15:35:00,76.61,76.67,76.44,76.5,146890.7696467499,46.2363,46.2725,46.1337,46.1699,146890.7696
2010-07-21 15:40:00,76.5,76.54,76.35,76.48,110194.14018212535,46.1699,46.194,46.0794,46.1578,110194.1402
2010-07-21 15:45:00,76.49,76.63,76.39,76.63,237068.56648453465,46.1638,46.2483,46.1035,46.2483,237068.5665
2010-07-21 15:50:00,76.63,76.78,76.58,76.77,137403.85691583843,46.2483,46.3389,46.2182,46.3328,137403.8569
2010-07-21 15:55:00,76.77,76.82,76.63,76.79,260003.95989992496,46.3328,46.363,46.2483,46.3449,260003.9599
2010-07-22 09:30:00,78.02,78.02,77.61,77.71,82046.15735414633,47.0872,47.0872,46.8398,46.9002,82046.1574
2010-07-22 09:35:00,77.72,77.8,77.57,77.72,42221.97424196856,46.9062,46.9545,46.8157,46.9062,42221.9742
2010-07-22 09:40:00,77.79,78.27,77.74,78.24,71412.47495246536,46.9484,47.2381,46.9183,47.22,71412.475
2010-07-22 09:45:00,78.24,78.41,78.17,78.31,142407.9427519236,47.22,47.3226,47.1778,47.2623,142407.9428
2010-07-22 09:50:00,78.28,78.44,78.2,78.44,65574.37481036599,47.2442,47.3407,47.1959,47.3407,65574.3748
2010-07-22 09:55:00,78.46,78.66,78.46,78.46,31692.54362853937,47.3528,47.4735,47.3528,47.3528,31692.5436
2010-07-22 10:00:00,78.54,78.66,78.49,78.64,92784.09154407908,47.4011,47.4735,47.3709,47.4614,92784.0915
2010-07-22 10:05:00,78.6,78.66,78.41,78.43,58485.25320924535,47.4373,47.4735,47.3226,47.3347,58485.2532
2010-07-22 10:10:00,78.44,78.56,78.4,78.45,54732.18883218148,47.3407,47.4131,47.3166,47.3468,54732.1888
2010-07-22 10:15:00,78.46,78.61,78.44,78.49,72142.23747022777,47.3528,47.4433,47.3407,47.3709,72142.2375
2010-07-22 10:20:00,78.51,78.61,78.46,78.57,63280.83546882696,47.383,47.4433,47.3528,47.4192,63280.8355
2010-07-22 10:25:00,78.57,78.66,78.52,78.61,87988.50928449746,47.4192,47.4735,47.389,47.4433,87988.5093
2010-07-22 10:30:00,78.61,78.69,78.57,78.63,70995.46779945826,47.4433,47.4916,47.4192,47.4554,70995.4678
2010-07-22 10:35:00,78.65,78.91,78.64,78.73,64844.612292603575,47.4675,47.6244,47.4614,47.5157,64844.6123
2010-07-22 10:40:00,78.74,78.96,78.68,78.77,80169.62516561439,47.5218,47.6546,47.4856,47.5399,80169.6252
2010-07-22 10:45:00,78.79,79.01,78.77,79.0,50145.110149103406,47.552,47.6847,47.5399,47.6787,50145.1101
2010-07-22 10:50:00,79.0,79.14,78.94,79.03,41909.21887721324,47.6787,47.7632,47.6425,47.6968,41909.2189
2010-07-22 10:55:00,79.03,79.04,78.67,78.69,36696.62946462453,47.6968,47.7028,47.4795,47.4916,36696.6295
2010-07-22 11:00:00,78.69,78.83,78.67,78.81,36800.88125287631,47.4916,47.5761,47.4795,47.564,36800.8813
2010-07-22 11:05:00,78.85,78.92,78.8,78.86,26375.70242769888,47.5882,47.6304,47.558,47.5942,26375.7024
2010-07-22 11:10:00,78.83,78.9,78.8,78.9,33673.32760532308,47.5761,47.6183,47.558,47.6183,33673.3276
2010-07-22 11:15:00,78.89,78.99,78.87,78.97,54940.69240868503,47.6123,47.6727,47.6002,47.6606,54940.6924
2010-07-22 11:20:00,78.98,79.11,78.96,79.05,43577.24748924163,47.6666,47.7451,47.6546,47.7089,43577.2475
2010-07-22 11:25:00,79.06,79.2,79.06,79.13,47538.81544280905,47.7149,47.7994,47.7149,47.7572,47538.8154
2010-07-22 11:30:00,79.13,79.19,79.01,79.07,29399.00428700033,47.7572,47.7934,47.6847,47.7209,29399.0043
2010-07-22 11:35:00,79.07,79.11,78.77,78.77,39928.434900429536,47.7209,47.7451,47.5399,47.5399,39928.4349
2010-07-22 11:40:00,78.78,78.87,78.74,78.8,19807.839767837104,47.5459,47.6002,47.5218,47.558,19807.8398
2010-07-22 11:45:00,78.78,78.92,78.75,78.86,16263.27896727678,47.5459,47.6304,47.5278,47.5942,16263.279
2010-07-22 11:50:00,78.87,78.91,78.77,78.87,21997.127321124364,47.6002,47.6244,47.5399,47.6002,21997.1273
2010-07-22 11:55:00,78.89,78.93,78.88,78.88,29086.248922245013,47.6123,47.6365,47.6063,47.6063,29086.2489
2010-07-22 12:00:00,78.88,78.9,78.82,78.85,56504.46923246163,47.6063,47.6183,47.5701,47.5882,56504.4692
2010-07-22 12:05:00,78.86,78.88,78.78,78.82,17305.796849794522,47.5942,47.6063,47.5459,47.5701,17305.7968
2010-07-22 12:10:00,78.84,78.84,78.79,78.79,32735.06151105712,47.5821,47.5821,47.552,47.552,32735.0615
2010-07-22 12:15:00,78.82,78.85,78.77,78.79,23873.6595096563,47.5701,47.5882,47.5399,47.552,23873.6595
2010-07-22 12:20:00,78.79,78.88,78.74,78.82,38051.9027118976,47.552,47.6063,47.5218,47.5701,38051.9027
2010-07-22 12:25:00,78.8,78.83,78.76,78.81,16054.775390773231,47.558,47.5761,47.5339,47.564,16054.7754
2010-07-22 12:30:00,78.81,78.89,78.79,78.84,28356.48640448259,47.564,47.6123,47.552,47.5821,28356.4864
2010-07-22 12:35:00,78.83,78.9,78.8,78.89,23456.652356649203,47.5761,47.6183,47.558,47.6123,23456.6524
2010-07-22 12:40:00,78.89,78.97,78.85,78.9,17618.552214549847,47.6123,47.6606,47.5882,47.6183,17618.5522
2010-07-22 12:45:00,78.89,78.91,78.84,78.85,22518.38626238324,47.6123,47.6244,47.5821,47.5882,22518.3863
2010-07-22 12:50:00,78.86,78.9,78.79,78.82,24082.16308615985,47.5942,47.6183,47.552,47.5701,24082.1631
2010-07-22 12:55:00,78.82,78.89,78.81,78.88,17097.293273290976,47.5701,47.6123,47.564,47.6063,17097.2933
2010-07-22 13:00:00,78.89,78.95,78.87,78.88,18035.559367556943,47.6123,47.6485,47.6002,47.6063,18035.5594
2010-07-22 13:05:00,78.87,78.94,78.87,78.94,13135.725319723551,47.6002,47.6425,47.6002,47.6425,13135.7253
2010-07-22 13:10:00,78.94,79.05,78.94,79.05,19807.839767837104,47.6425,47.7089,47.6425,47.7089,19807.8398
2010-07-22 13:15:00,79.05,79.11,78.99,79.11,29607.507863503884,47.7089,47.7451,47.6727,47.7451,29607.5079
2010-07-22 13:20:00,79.11,79.12,79.06,79.09,29190.500710496788,47.7451,47.7511,47.7149,47.733,29190.5007
2010-07-22 13:25:00,79.09,79.13,79.06,79.13,26062.94706294356,47.733,47.7572,47.7149,47.7572,26062.9471
2010-07-22 13:30:00,79.13,79.14,79.06,79.08,42743.23318322744,47.7572,47.7632,47.7149,47.727,42743.2332
2010-07-22 13:35:00,79.09,79.13,79.04,79.07,19495.084403081783,47.733,47.7572,47.7028,47.7209,19495.0844
2010-07-22 13:40:00,79.07,79.07,78.98,78.98,32109.550781546463,47.7209,47.7209,47.6666,47.6666,32109.5508
2010-07-22 13:45:00,78.98,78.99,78.92,78.93,34403.0901230855,47.6666,47.6727,47.6304,47.6365,34403.0901
2010-07-22 13:50:00,78.93,79.03,78.88,78.92,31171.2846872805,47.6365,47.6968,47.6063,47.6304,31171.2847
2010-07-22 13:55:00,78.92,79.0,78.89,78.99,27209.71673371308,47.6304,47.6787,47.6123,47.6727,27209.7167
2010-07-22 14:00:00,78.99,79.1,78.96,79.1,24603.42202741872,47.6727,47.7391,47.6546,47.7391,24603.422
2010-07-22 14:05:00,79.09,79.13,79.08,79.11,26167.19885119533,47.733,47.7572,47.727,47.7451,26167.1989
2010-07-22 14:10:00,79.1,79.19,79.04,79.16,36071.11873511389,47.7391,47.7934,47.7028,47.7753,36071.1187
2010-07-22 14:15:00,79.17,79.26,79.08,79.09,44619.76537175937,47.7813,47.8356,47.727,47.733,44619.7654
2010-07-22 14:20:00,79.09,79.11,79.06,79.07,18765.32188531936,47.733,47.7451,47.7149,47.7209,18765.3219
2010-07-22 14:25:00,79.07,79.26,79.07,79.24,41909.21887721324,47.7209,47.8356,47.7209,47.8235,41909.2189
2010-07-22 14:30:00,79.24,79.24,78.99,79.02,79856.86980085907,47.8235,47.8235,47.6727,47.6908,79856.8698
2010-07-22 14:35:00,79.02,79.12,78.99,79.04,31379.788263784045,47.6908,47.7511,47.6727,47.7028,31379.7883
2010-07-22 14:40:00,79.04,79.04,78.95,79.01,36905.13304112808,47.7028,47.7028,47.6485,47.6847,36905.133
2010-07-22 14:45:00,79.0,79.11,78.98,79.06,35028.600852596144,47.6787,47.7451,47.6666,47.7149,35028.6009
2010-07-22 14:50:00,79.06,79.13,79.01,79.13,31796.79541679114,47.7149,47.7572,47.6847,47.7572,31796.7954
2010-07-22 14:55:00,79.13,79.16,79.08,79.14,34403.0901230855,47.7572,47.7753,47.727,47.7632,34403.0901
2010-07-22 15:00:00,79.15,79.16,79.11,79.13,54523.68525567793,47.7692,47.7753,47.7451,47.7572,54523.6853
2010-07-22 15:05:00,79.13,79.14,78.97,79.08,43890.00285399696,47.7572,47.7632,47.6606,47.727,43890.0029
2010-07-22 15:10:00,79.08,79.16,79.02,79.12,46704.80113679486,47.727,47.7753,47.6908,47.7511,46704.8011
2010-07-22 15:15:00,79.13,79.22,79.11,79.17,104460.29182827778,47.7572,47.8115,47.7451,47.7813,104460.2918
2010-07-22 15:20:00,79.17,79.26,79.11,79.18,64427.60513959648,47.7813,47.8356,47.7451,47.7873,64427.6051
2010-07-22 15:25:00,79.17,79.22,79.09,79.09,58589.50499749712,47.7813,47.8115,47.733,47.733,58589.505
2010-07-22 15:30:00,79.09,79.14,78.91,78.92,112279.17594716084,47.733,47.7632,47.6244,47.6304,112279.1759
2010-07-22 15:35:00,78.92,78.93,78.61,78.67,158671.2217192004,47.6304,47.6365,47.4433,47.4795,158671.2217
2010-07-22 15:40:00,78.67,78.8,78.62,78.77,151269.34475332443,47.4795,47.558,47.4494,47.5399,151269.3448
2010-07-22 15:45:00,78.79,78.89,78.66,78.72,125414.9012668844,47.552,47.6123,47.4735,47.5097,125414.9013
2010-07-22 15:50:00,78.73,78.78,78.62,78.64,133025.28180926392,47.5157,47.5459,47.4494,47.4614,133025.2818
2010-07-22 15:55:00,78.64,78.87,78.64,78.77,228728.42342439268,47.4614,47.6002,47.4614,47.5399,228728.4234
2010-07-23 09:30:00,78.43,78.67,77.94,77.94,105607.0614990473,47.3347,47.4795,47.039,47.039,105607.0615
2010-07-23 09:35:00,77.97,78.27,77.67,78.27,96432.90413289116,47.0571,47.2381,46.876,47.2381,96432.9041
2010-07-23 09:40:00,78.23,78.38,77.95,78.2,94764.87552086278,47.214,47.3045,47.045,47.1959,94764.8755
2010-07-23 09:45:00,78.23,78.31,77.86,77.86,72663.49641148665,47.214,47.2623,46.9907,46.9907,72663.4964
2010-07-23 09:50:00,77.88,77.9,77.53,77.64,96537.15592114294,47.0027,47.0148,46.7915,46.8579,96537.1559
2010-07-23 09:55:00,77.62,77.73,77.47,77.48,91324.56650855424,46.8458,46.9122,46.7553,46.7613,91324.5665
2010-07-23 10:00:00,77.49,77.66,77.4,77.53,114468.46350044812,46.7674,46.87,46.7131,46.7915,114468.4635
2010-07-23 10:05:00,77.53,77.95,77.53,77.94,76625.06436505406,46.7915,47.045,46.7915,47.039,76625.0644
2010-07-23 10:10:00,77.93,78.02,77.84,78.02,79335.6108596002,47.0329,47.0872,46.9786,47.0872,79335.6109
2010-07-23 10:15:00,78.01,78.13,77.97,78.11,95598.88982687696,47.0812,47.1536,47.0571,47.1416,95598.8898
2010-07-23 10:20:00,78.13,78.16,77.91,77.96,45975.03861903244,47.1536,47.1717,47.0209,47.051,45975.0386
2010-07-23 10:25:00,77.96,78.18,77.96,78.07,60257.53360952551,47.051,47.1838,47.051,47.1174,60257.5336
2010-07-23 10:30:00,78.08,78.16,78.01,78.13,58068.24605623825,47.1235,47.1717,47.0812,47.1536,58068.2461
2010-07-23 10:35:00,78.13,78.2,78.03,78.03,74123.02144701149,47.1536,47.1959,47.0933,47.0933,74123.0214
2010-07-23 10:40:00,78.03,78.18,77.97,78.14,70786.9642229547,47.0933,47.1838,47.0571,47.1597,70786.9642
2010-07-23 10:45:00,78.14,78.21,78.08,78.1,32943.56508756066,47.1597,47.2019,47.1235,47.1355,32943.5651
2010-07-23 10:50:00,78.12,78.13,77.89,77.91,63072.33189232341,47.1476,47.1536,47.0088,47.0209,63072.3319
2010-07-23 10:55:00,77.93,77.98,77.83,77.83,65574.37481036599,47.0329,47.0631,46.9726,46.9726,65574.3748
2010-07-23 11:00:00,77.83,77.96,77.79,77.9,55566.20313819567,46.9726,47.051,46.9484,47.0148,55566.2031
2010-07-23 11:05:00,77.9,77.98,77.89,77.9,32005.29899329469,47.0148,47.0631,47.0088,47.0148,32005.299
2010-07-23 11:10:00,77.92,78.02,77.83,77.87,45036.77252476647,47.0269,47.0872,46.9726,46.9967,45036.7725
2010-07-23 11:15:00,77.87,77.89,77.73,77.76,49936.60657259986,46.9967,47.0088,46.9122,46.9303,49936.6066
2010-07-23 11:20:00,77.74,77.78,77.6,77.72,73706.01429400439,46.9183,46.9424,46.8338,46.9062,73706.0143
2010-07-23 11:25:00,77.7,77.87,77.7,77.8,27730.97567497195,46.8941,46.9967,46.8941,46.9545,27730.9757
2010-07-23 11:30:00,77.78,77.82,77.65,77.68,62238.31758630922,46.9424,46.9665,46.8639,46.882,62238.3176
2010-07-23 11:35:00,77.67,77.73,77.67,77.7,21997.127321124364,46.876,46.9122,46.876,46.8941,21997.1273
2010-07-23 11:40:00,77.71,77.72,77.47,77.55,35966.86694686212,46.9002,46.9062,46.7553,46.8036,35966.8669
2010-07-23 11:45:00,77.56,77.77,77.54,77.77,28043.73103972727,46.8096,46.9364,46.7976,46.9364,28043.731
2010-07-23 11:50:00,77.79,77.81,77.68,77.77,40866.7009946955,46.9484,46.9605,46.882,46.9364,40866.701
2010-07-23 11:55:00,77.8,77.86,77.6,77.76,61404.30328029503,46.9545,46.9907,46.8338,46.9303,61404.3033
2010-07-23 12:00:00,77.77,78.0,77.55,77.59,116553.4992654836,46.9364,47.0752,46.8036,46.8277,116553.4993
2010-07-23 12:05:00,77.62,77.81,77.6,77.75,82775.91987190874,46.8458,46.9605,46.8338,46.9243,82775.9199
2010-07-23 12:10:00,77.77,77.8,77.57,77.71,71412.47495246536,46.9364,46.9545,46.8157,46.9002,71412.475
2010-07-23 12:15:00,77.7,77.87,77.63,77.83,88092.76107274923,46.8941,46.9967,46.8519,46.9726,88092.7611
2010-07-23 12:20:00,77.82,77.88,77.64,77.65,61508.5550685468,46.9665,47.0027,46.8579,46.8639,61508.5551
2010-07-23 12:25:00,77.65,77.74,77.56,77.61,51500.38339637647,46.8639,46.9183,46.8096,46.8398,51500.3834
2010-07-23 12:30:00,77.6,77.68,77.49,77.65,20224.846920844204,46.8338,46.882,46.7674,46.8639,20224.8469
2010-07-23 12:35:00,77.65,77.66,77.48,77.59,57442.735326727605,46.8639,46.87,46.7613,46.8277,57442.7353
2010-07-23 12:40:00,77.57,77.59,77.42,77.5,23352.40056839743,46.8157,46.8277,46.7251,46.7734,23352.4006
2010-07-23 12:45:00,77.5,77.5,77.4,77.5,25333.18454518114,46.7734,46.7734,46.7131,46.7734,25333.1845
2010-07-23 12:50:00,77.5,77.55,77.46,77.51,19703.587979585333,46.7734,46.8036,46.7493,46.7794,19703.588
2010-07-23 12:55:00,77.51,77.72,77.51,77.69,25541.68812168469,46.7794,46.9062,46.7794,46.8881,25541.6881
2010-07-23 13:00:00,77.69,77.7,77.59,77.64,42013.47066546501,46.8881,46.8941,46.8277,46.8579,42013.4707
2010-07-23 13:05:00,77.65,77.7,77.62,77.62,30128.76680476276,46.8639,46.8941,46.8458,46.8458,30128.7668
2010-07-23 13:10:00,77.6,77.7,77.55,77.68,28252.234616230817,46.8338,46.8941,46.8036,46.882,28252.2346
2010-07-23 13:15:00,77.68,77.86,77.67,77.74,28669.24176923792,46.882,46.9907,46.876,46.9183,28669.2418
2010-07-23 13:20:00,77.73,77.94,77.73,77.88,62759.57652756809,46.9122,47.039,46.9122,47.0027,62759.5765
2010-07-23 13:25:00,77.86,78.08,77.84,78.08,70891.21601120649,46.9907,47.1235,46.9786,47.1235,70891.216
2010-07-23 13:30:00,78.08,78.27,78.01,78.08,34403.0901230855,47.1235,47.2381,47.0812,47.1235,34403.0901
2010-07-23 13:35:00,78.08,78.11,77.97,77.97,24394.91845091517,47.1235,47.1416,47.0571,47.0571,24394.9185
2010-07-23 13:40:00,78.01,78.01,77.89,77.96,30754.2775342734,47.0812,47.0812,47.0088,47.051,30754.2775
2010-07-23 13:45:00,77.98,78.04,77.97,78.0,36592.37767637276,47.0631,47.0993,47.0571,47.0752,36592.3777
2010-07-23 13:50:00,78.02,78.14,77.99,78.07,51500.38339637647,47.0872,47.1597,47.0691,47.1174,51500.3834
2010-07-23 13:55:00,78.08,78.14,78.01,78.09,31692.54362853937,47.1235,47.1597,47.0812,47.1295,31692.5436
2010-07-23 14:00:00,78.09,78.25,77.98,78.22,84026.94133093003,47.1295,47.2261,47.0631,47.2079,84026.9413
2010-07-23 14:05:00,78.22,78.4,78.06,78.34,86945.99140197971,47.2079,47.3166,47.1114,47.2804,86945.9914
2010-07-23 14:10:00,78.34,78.42,78.26,78.39,41387.95993595437,47.2804,47.3287,47.2321,47.3105,41387.9599
2010-07-23 14:15:00,78.4,78.53,78.36,78.44,38990.168806163565,47.3166,47.395,47.2924,47.3407,38990.1688
2010-07-23 14:20:00,78.44,78.45,78.18,78.29,28981.99713399324,47.3407,47.3468,47.1838,47.2502,28981.9971
2010-07-23 14:25:00,78.29,78.31,78.23,78.31,14595.250355248394,47.2502,47.2623,47.214,47.2623,14595.2504
2010-07-23 14:30:00,78.32,78.41,78.28,78.3,23560.90414490098,47.2683,47.3226,47.2442,47.2562,23560.9041
2010-07-23 14:35:00,78.3,78.39,78.27,78.39,16680.28612028388,47.2562,47.3105,47.2381,47.3105,16680.2861
2010-07-23 14:40:00,78.39,78.47,78.34,78.46,22831.14162713856,47.3105,47.3588,47.2804,47.3528,22831.1416
2010-07-23 14:45:00,78.48,78.54,78.43,78.53,23665.15593315276,47.3649,47.4011,47.3347,47.395,23665.1559
2010-07-23 14:50:00,78.54,78.66,78.5,78.66,35758.363370358566,47.4011,47.4735,47.3769,47.4735,35758.3634
2010-07-23 14:55:00,78.67,78.7,78.5,78.55,38885.917017911794,47.4795,47.4976,47.3769,47.4071,38885.917
2010-07-23 15:00:00,78.54,78.54,78.38,78.41,31588.291840287595,47.4011,47.4011,47.3045,47.3226,31588.2918
2010-07-23 15:05:00,78.41,78.62,78.37,78.62,18244.062944060493,47.3226,47.4494,47.2985,47.4494,18244.0629
2010-07-23 15:10:00,78.62,78.63,78.39,78.44,43785.75106574518,47.4494,47.4554,47.3105,47.3407,43785.7511
2010-07-23 15:15:00,78.45,78.45,78.08,78.4,117074.75820674248,47.3468,47.3468,47.1235,47.3166,117074.7582
2010-07-23 15:20:00,78.41,78.52,78.36,78.5,25541.68812168469,47.3226,47.389,47.2924,47.3769,25541.6881
2010-07-23 15:25:00,78.5,78.53,78.38,78.47,30024.51501651098,47.3769,47.395,47.3045,47.3588,30024.515
2010-07-23 15:30:00,78.46,78.59,78.39,78.56,55670.45492644744,47.3528,47.4313,47.3105,47.4131,55670.4549
2010-07-23 15:35:00,78.56,78.63,78.33,78.41,55670.45492644744,47.4131,47.4554,47.2743,47.3226,55670.4549
2010-07-23 15:40:00,78.42,78.47,78.24,78.4,80482.38053036972,47.3287,47.3588,47.22,47.3166,80482.3805
2010-07-23 15:45:00,78.42,78.5,78.35,78.43,93618.10585009328,47.3287,47.3769,47.2864,47.3347,93618.1059
2010-07-23 15:50:00,78.44,78.57,78.44,78.56,84860.95563694423,47.3407,47.4192,47.3407,47.4131,84860.9556
2010-07-23 15:55:00,78.56,78.82,78.54,78.78,204020.7496087222,47.4131,47.5701,47.4011,47.5459,204020.7496
2010-07-26 09:30:00,78.83,79.04,78.68,78.8,54315.18167917438,47.5761,47.7028,47.4856,47.558,54315.1817
2010-07-26 09:35:00,78.81,79.09,78.77,78.92,36800.88125287631,47.564,47.733,47.5399,47.6304,36800.8813
2010-07-26 09:40:00,78.92,79.03,78.76,79.01,46183.54219553599,47.6304,47.6968,47.5339,47.6847,46183.5422
2010-07-26 09:45:00,78.97,79.04,78.88,78.93,24394.91845091517,47.6606,47.7028,47.6063,47.6365,24394.9185
2010-07-26 09:50:00,78.94,79.18,78.85,79.17,123225.61371359717,47.6425,47.7873,47.5882,47.7813,123225.6137
2010-07-26 09:55:00,79.16,79.23,78.96,79.07,78501.596553586,47.7753,47.8175,47.6546,47.7209,78501.5966
2010-07-26 10:00:00,79.03,79.55,79.01,79.31,84339.69669568536,47.6968,48.0106,47.6847,47.8658,84339.6967
2010-07-26 10:05:00,79.31,79.33,78.93,79.0,66199.88553987665,47.8658,47.8779,47.6365,47.6787,66199.8855
2010-07-26 10:10:00,79.0,79.14,78.76,79.14,73810.26608225616,47.6787,47.7632,47.5339,47.7632,73810.2661
2010-07-26 10:15:00,79.15,79.25,79.1,79.2,32318.054358050013,47.7692,47.8296,47.7391,47.7994,32318.0544
2010-07-26 10:20:00,79.21,79.27,79.09,79.19,36175.37052336566,47.8054,47.8417,47.733,47.7934,36175.3705
2010-07-26 10:25:00,79.19,79.23,79.14,79.17,130210.48352646602,47.7934,47.8175,47.7632,47.7813,130210.4835
2010-07-26 10:30:00,79.18,79.24,79.07,79.17,123121.36192534538,47.7873,47.8235,47.7209,47.7813,123121.3619
2010-07-26 10:35:00,79.14,79.22,79.04,79.04,57234.231750224055,47.7632,47.8115,47.7028,47.7028,57234.2318
2010-07-26 10:40:00,79.04,79.06,78.9,78.92,40658.19741819195,47.7028,47.7149,47.6183,47.6304,40658.1974
2010-07-26 10:45:00,78.92,79.04,78.91,79.0,49519.59941959276,47.6304,47.7028,47.6244,47.6787,49519.5994
2010-07-26 10:50:00,79.04,79.05,78.93,78.95,32630.809722805338,47.7028,47.7089,47.6365,47.6485,32630.8097
2010-07-26 10:55:00,78.94,78.97,78.85,78.95,40658.19741819195,47.6425,47.6606,47.5882,47.6485,40658.1974
2010-07-26 11:00:00,78.96,79.05,78.94,78.97,20954.60943860662,47.6546,47.7089,47.6425,47.6606,20954.6094
2010-07-26 11:05:00,78.98,79.0,78.91,79.0,23560.90414490098,47.6666,47.6787,47.6244,47.6787,23560.9041
2010-07-26 11:10:00,79.01,79.23,79.01,79.2,38990.168806163565,47.6847,47.8175,47.6847,47.7994,38990.1688
2010-07-26 11:15:00,79.2,79.38,79.2,79.35,43160.240336234536,47.7994,47.908,47.7994,47.8899,43160.2403
2010-07-26 11:20:00,79.38,79.48,79.34,79.43,56191.71386770631,47.908,47.9684,47.8839,47.9382,56191.7139
2010-07-26 11:25:00,79.42,79.42,79.31,79.31,30337.270381266306,47.9322,47.9322,47.8658,47.8658,30337.2704
2010-07-26 11:30:00,79.3,79.49,79.28,79.42,15429.264661262589,47.8598,47.9744,47.8477,47.9322,15429.2647
2010-07-26 11:35:00,79.42,79.52,79.4,79.51,16159.027179025006,47.9322,47.9925,47.9201,47.9865,16159.0272
2010-07-26 11:40:00,79.48,79.51,79.44,79.47,10842.18597818452,47.9684,47.9865,47.9443,47.9624,10842.186
2010-07-26 11:45:00,79.46,79.48,79.35,79.38,19495.084403081783,47.9563,47.9684,47.8899,47.908,19495.0844
2010-07-26 11:50:00,79.38,79.42,79.36,79.41,20329.09870909597,47.908,47.9322,47.896,47.9261,20329.0987
2010-07-26 11:55:00,79.4,79.42,79.25,79.27,15220.76108475904,47.9201,47.9322,47.8296,47.8417,15220.7611
2010-07-26 12:00:00,79.28,79.33,79.28,79.3,23143.89699189388,47.8477,47.8779,47.8477,47.8598,23143.897
2010-07-26 12:05:00,79.28,79.41,79.24,79.38,16888.789696787426,47.8477,47.9261,47.8235,47.908,16888.7897
2010-07-26 12:10:00,79.38,79.4,79.27,79.27,16680.28612028388,47.908,47.9201,47.8417,47.8417,16680.2861
2010-07-26 12:15:00,79.26,79.26,79.18,79.21,36279.62231161744,47.8356,47.8356,47.7873,47.8054,36279.6223
2010-07-26 12:20:00,79.21,79.36,79.18,79.36,14699.502143500167,47.8054,47.896,47.7873,47.896,14699.5021
2010-07-26 12:25:00,79.38,79.4,79.36,79.37,10008.171672170329,47.908,47.9201,47.896,47.902,10008.1717
2010-07-26 12:30:00,79.37,79.38,79.26,79.26,17514.300426298072,47.902,47.908,47.8356,47.8356,17514.3004
2010-07-26 12:35:00,79.26,79.39,79.26,79.3,22101.37910937614,47.8356,47.9141,47.8356,47.8598,22101.3791
2010-07-26 12:40:00,79.3,79.33,79.21,79.24,17618.552214549847,47.8598,47.8779,47.8054,47.8235,17618.5522
2010-07-26 12:45:00,79.23,79.25,79.16,79.17,19286.58082657824,47.8175,47.8296,47.7753,47.7813,19286.5808
2010-07-26 12:50:00,79.16,79.26,79.1,79.23,39407.175959170665,47.7753,47.8356,47.7391,47.8175,39407.176
2010-07-26 12:55:00,79.22,79.27,79.2,79.21,14699.502143500167,47.8115,47.8417,47.7994,47.8054,14699.5021
2010-07-26 13:00:00,79.24,79.28,79.19,79.28,17305.796849794522,47.8235,47.8477,47.7934,47.8477,17305.7968
2010-07-26 13:05:00,79.28,79.29,79.18,79.19,18556.81830881581,47.8477,47.8537,47.7873,47.7934,18556.8183
2010-07-26 13:10:00,79.19,79.29,79.19,79.29,11363.444919443393,47.7934,47.8537,47.7934,47.8537,11363.4449
2010-07-26 13:15:00,79.29,79.32,79.23,79.31,27313.96852196485,47.8537,47.8718,47.8175,47.8658,27313.9685
2010-07-26 13:20:00,79.32,79.36,79.29,79.35,17931.30757930517,47.8718,47.896,47.8537,47.8899,17931.3076
2010-07-26 13:25:00,79.35,79.43,79.32,79.43,22726.889838886786,47.8899,47.9382,47.8718,47.9382,22726.8898
2010-07-26 13:30:00,79.43,79.48,79.42,79.43,33464.82402881953,47.9382,47.9684,47.9322,47.9382,33464.824
2010-07-26 13:35:00,79.43,79.43,79.35,79.38,25333.18454518114,47.9382,47.9382,47.8899,47.908,25333.1845
2010-07-26 13:40:00,79.38,79.5,79.37,79.49,14178.243202241296,47.908,47.9805,47.902,47.9744,14178.2432
2010-07-26 13:45:00,79.48,79.61,79.48,79.58,26792.709580705978,47.9684,48.0469,47.9684,48.0287,26792.7096
2010-07-26 13:50:00,79.58,79.64,79.55,79.64,38781.665229660015,48.0287,48.065,48.0106,48.065,38781.6652
2010-07-26 13:55:00,79.64,79.79,79.64,79.72,62759.57652756809,48.065,48.1555,48.065,48.1132,62759.5765
2010-07-26 14:00:00,79.72,79.75,79.66,79.69,48581.33332532679,48.1132,48.1313,48.077,48.0951,48581.3333
2010-07-26 14:05:00,79.69,79.71,79.65,79.7,37217.8884058834,48.0951,48.1072,48.071,48.1012,37217.8884
2010-07-26 14:10:00,79.68,79.7,79.67,79.67,22205.630897627914,48.0891,48.1012,48.0831,48.0831,22205.6309
2010-07-26 14:15:00,79.67,79.67,79.53,79.53,29294.75249874856,48.0831,48.0831,47.9986,47.9986,29294.7525
2010-07-26 14:20:00,79.53,79.54,79.31,79.32,26584.20600420243,47.9986,48.0046,47.8658,47.8718,26584.206
2010-07-26 14:25:00,79.32,79.35,79.22,79.22,18348.314732312265,47.8718,47.8899,47.8115,47.8115,18348.3147
2010-07-26 14:30:00,79.23,79.28,79.2,79.22,27001.213157209528,47.8175,47.8477,47.7994,47.8115,27001.2132
2010-07-26 14:35:00,79.23,79.23,79.03,79.06,40970.95278294728,47.8175,47.8175,47.6968,47.7149,40970.9528
2010-07-26 14:40:00,79.06,79.26,79.06,79.22,33569.0758170713,47.7149,47.8356,47.7149,47.8115,33569.0758
2010-07-26 14:45:00,79.23,79.23,79.1,79.11,20224.846920844204,47.8175,47.8175,47.7391,47.7451,20224.8469
2010-07-26 14:50:00,79.11,79.11,78.93,78.99,30545.77395776985,47.7451,47.7451,47.6365,47.6727,30545.774
2010-07-26 14:55:00,78.98,79.04,78.95,79.01,23143.89699189388,47.6666,47.7028,47.6485,47.6847,23143.897
2010-07-26 15:00:00,79.01,79.16,78.97,79.14,64636.108716100025,47.6847,47.7753,47.6606,47.7632,64636.1087
2010-07-26 15:05:00,79.15,79.23,79.14,79.23,23039.645203642107,47.7692,47.8175,47.7632,47.8175,23039.6452
2010-07-26 15:10:00,79.22,79.38,79.22,79.3,33047.81687581243,47.8115,47.908,47.8115,47.8598,33047.8169
2010-07-26 15:15:00,79.31,79.32,79.18,79.24,38468.90986490469,47.8658,47.8718,47.7873,47.8235,38468.9099
2010-07-26 15:20:00,79.24,79.41,79.24,79.35,38990.168806163565,47.8235,47.9261,47.8235,47.8899,38990.1688
2010-07-26 15:25:00,79.34,79.44,79.25,79.38,83922.68954267826,47.8839,47.9443,47.8296,47.908,83922.6895
2010-07-26 15:30:00,79.38,79.42,79.25,79.35,61508.5550685468,47.908,47.9322,47.8296,47.8899,61508.5551
2010-07-26 15:35:00,79.35,79.36,79.17,79.22,108734.61514660052,47.8899,47.896,47.7813,47.8115,108734.6151
2010-07-26 15:40:00,79.22,79.24,79.08,79.11,200059.1816551548,47.8115,47.8235,47.727,47.7451,200059.1817
2010-07-26 15:45:00,79.11,79.33,79.1,79.23,103834.78109876714,47.7451,47.8779,47.7391,47.8175,103834.7811
2010-07-26 15:50:00,79.23,79.32,79.07,79.07,146056.75534073572,47.8175,47.8718,47.7209,47.7209,146056.7553
2010-07-26 15:55:00,79.08,79.61,79.05,79.57,288881.70524566644,47.727,48.0469,47.7089,48.0227,288881.7052
2010-07-27 09:30:00,79.62,79.62,78.61,78.66,283669.1158330777,48.0529,48.0529,47.4433,47.4735,283669.1158
2010-07-27 09:35:00,78.66,78.68,77.7,78.34,198495.4048313781,47.4735,47.4856,46.8941,47.2804,198495.4048
2010-07-27 09:40:00,78.33,78.4,77.38,77.73,261254.98135894624,47.2743,47.3166,46.701,46.9122,261254.9814
2010-07-27 09:45:00,77.77,78.07,77.76,77.82,76312.30900029874,46.9364,47.1174,46.9303,46.9665,76312.309
2010-07-27 09:50:00,77.78,78.17,77.75,77.91,151269.34475332443,46.9424,47.1778,46.9243,47.0209,151269.3448
2010-07-27 09:55:00,77.91,78.03,77.68,77.86,84235.44490743359,47.0209,47.0933,46.882,46.9907,84235.4449
2010-07-27 10:00:00,77.84,78.25,77.77,77.97,119993.80827779217,46.9786,47.2261,46.9364,47.0571,119993.8083
2010-07-27 10:05:00,78.0,78.0,77.65,77.78,75582.54648253632,47.0752,47.0752,46.8639,46.9424,75582.5465
2010-07-27 10:10:00,77.79,78.01,77.68,77.95,59006.51215050422,46.9484,47.0812,46.882,47.045,59006.5122
2010-07-27 10:15:00,77.95,77.96,77.64,77.87,36383.87409986921,47.045,47.051,46.8579,46.9967,36383.8741
2010-07-27 10:20:00,77.88,78.05,77.73,78.03,33777.57939357485,47.0027,47.1053,46.9122,47.0933,33777.5794
2010-07-27 10:25:00,78.04,78.11,78.0,78.07,108004.85262883813,47.0993,47.1416,47.0752,47.1174,108004.8526
2010-07-27 10:30:00,78.07,78.14,77.95,77.97,40658.19741819195,47.1174,47.1597,47.045,47.0571,40658.1974
2010-07-27 10:35:00,77.97,77.99,77.65,77.67,46704.80113679486,47.0571,47.0691,46.8639,46.876,46704.8011
2010-07-27 10:40:00,77.67,77.79,77.6,77.63,41909.21887721324,46.876,46.9484,46.8338,46.8519,41909.2189
2010-07-27 10:45:00,77.62,77.81,77.5,77.76,106545.32759331328,46.8458,46.9605,46.7734,46.9303,106545.3276
2010-07-27 10:50:00,77.76,78.06,77.66,78.01,43994.25464224873,46.9303,47.1114,46.87,47.0812,43994.2546
2010-07-27 10:55:00,77.98,78.14,77.8,78.03,61404.30328029503,47.0631,47.1597,46.9545,47.0933,61404.3033
2010-07-27 11:00:00,77.99,78.0,77.6,77.72,57338.48353847583,47.0691,47.0752,46.8338,46.9062,57338.4835
2010-07-27 11:05:00,77.71,77.72,77.13,77.17,143137.70526968603,46.9002,46.9062,46.5501,46.5742,143137.7053
2010-07-27 11:10:00,77.17,77.28,77.03,77.23,144492.9785169591,46.5742,46.6406,46.4898,46.6105,144492.9785
2010-07-27 11:15:00,77.23,77.31,77.03,77.18,124789.39053737377,46.6105,46.6587,46.4898,46.5803,124789.3905
2010-07-27 11:20:00,77.21,77.26,77.08,77.14,90177.79683778471,46.5984,46.6286,46.5199,46.5561,90177.7968
2010-07-27 11:25:00,77.1,77.4,77.1,77.4,47955.82259581615,46.532,46.7131,46.532,46.7131,47955.8226
2010-07-27 11:30:00,77.39,77.56,77.35,77.51,115927.98853597297,46.707,46.8096,46.6829,46.7794,115927.9885
2010-07-27 11:35:00,77.51,77.77,77.34,77.41,103209.2703692565,46.7794,46.9364,46.6768,46.7191,103209.2704
2010-07-27 11:40:00,77.42,77.42,77.21,77.29,47538.81544280905,46.7251,46.7251,46.5984,46.6467,47538.8154
2010-07-27 11:45:00,77.27,77.27,76.98,77.03,38781.665229660015,46.6346,46.6346,46.4596,46.4898,38781.6652
2010-07-27 11:50:00,77.03,77.15,77.03,77.08,45870.78683078066,46.4898,46.5622,46.4898,46.5199,45870.7868
2010-07-27 11:55:00,77.08,77.11,77.04,77.08,59319.26751525954,46.5199,46.538,46.4958,46.5199,59319.2675
2010-07-27 12:00:00,77.08,77.19,77.07,77.12,55461.9513499439,46.5199,46.5863,46.5139,46.5441,55461.9513
2010-07-27 12:05:00,77.13,77.25,77.03,77.14,64531.856927848254,46.5501,46.6225,46.4898,46.5561,64531.8569
2010-07-27 12:10:00,77.15,77.39,77.15,77.36,25854.44348644001,46.5622,46.707,46.5622,46.6889,25854.4435
2010-07-27 12:15:00,77.36,77.49,77.27,77.41,22518.38626238324,46.6889,46.7674,46.6346,46.7191,22518.3863
2010-07-27 12:20:00,77.39,77.41,77.21,77.22,99039.19883918553,46.707,46.7191,46.5984,46.6044,99039.1988
2010-07-27 12:25:00,77.22,77.26,77.09,77.09,21371.61659161372,46.6044,46.6286,46.526,46.526,21371.6166
2010-07-27 12:30:00,77.09,77.15,77.03,77.07,41804.96708896147,46.526,46.5622,46.4898,46.5139,41804.9671
2010-07-27 12:35:00,77.07,77.11,77.03,77.06,24186.414874411625,46.5139,46.538,46.4898,46.5079,24186.4149
2010-07-27 12:40:00,77.07,77.07,76.98,77.04,26167.19885119533,46.5139,46.5139,46.4596,46.4958,26167.1989
2010-07-27 12:45:00,77.03,77.03,76.91,76.93,31692.54362853937,46.4898,46.4898,46.4173,46.4294,31692.5436
2010-07-27 12:50:00,76.93,76.97,76.83,76.83,34507.34191133727,46.4294,46.4535,46.369,46.369,34507.3419
2010-07-27 12:55:00,76.84,76.85,76.68,76.75,69223.18739917809,46.3751,46.3811,46.2785,46.3208,69223.1874
2010-07-27 13:00:00,76.73,76.83,76.73,76.81,46287.79398378776,46.3087,46.369,46.3087,46.357,46287.794
2010-07-27 13:05:00,76.81,76.82,76.74,76.79,33569.0758170713,46.357,46.363,46.3147,46.3449,33569.0758
2010-07-27 13:10:00,76.79,76.82,76.74,76.77,24290.6666626634,46.3449,46.363,46.3147,46.3328,24290.6667
2010-07-27 13:15:00,76.75,76.81,76.74,76.79,43890.00285399696,46.3208,46.357,46.3147,46.3449,43890.0029
2010-07-27 13:20:00,76.79,76.81,76.74,76.75,35237.104429099694,46.3449,46.357,46.3147,46.3208,35237.1044
2010-07-27 13:25:00,76.75,76.87,76.63,76.64,71203.9713759618,46.3208,46.3932,46.2483,46.2544,71203.9714
2010-07-27 13:30:00,76.64,76.67,76.55,76.55,38468.90986490469,46.2544,46.2725,46.2001,46.2001,38468.9099
2010-07-27 13:35:00,76.56,76.59,76.35,76.36,62029.81400980567,46.2061,46.2242,46.0794,46.0854,62029.814
2010-07-27 13:40:00,76.36,76.38,76.14,76.19,79856.86980085907,46.0854,46.0975,45.9526,45.9828,79856.8698
2010-07-27 13:45:00,76.19,76.56,76.17,76.51,47538.81544280905,45.9828,46.2061,45.9707,46.1759,47538.8154
2010-07-27 13:50:00,76.51,76.57,76.44,76.53,39198.67238266712,46.1759,46.2121,46.1337,46.188,39198.6724
2010-07-27 13:55:00,76.53,76.73,76.51,76.58,34194.58654658195,46.188,46.3087,46.1759,46.2182,34194.5865
2010-07-27 14:00:00,76.58,76.86,76.58,76.66,29711.75965175566,46.2182,46.3872,46.2182,46.2664,29711.7597
2010-07-27 14:05:00,76.69,77.04,76.69,77.03,34611.593699589044,46.2846,46.4958,46.2846,46.4898,34611.5937
2010-07-27 14:10:00,77.03,77.04,76.88,76.92,29399.00428700033,46.4898,46.4958,46.3992,46.4234,29399.0043
2010-07-27 14:15:00,76.95,76.97,76.81,76.93,42221.97424196856,46.4415,46.4535,46.357,46.4294,42221.9742
2010-07-27 14:20:00,76.91,76.93,76.8,76.83,28981.99713399324,46.4173,46.4294,46.3509,46.369,28981.9971
2010-07-27 14:25:00,76.84,76.85,76.64,76.74,34924.34906434437,46.3751,46.3811,46.2544,46.3147,34924.3491
2010-07-27 14:30:00,76.74,76.81,76.7,76.73,25124.680968677592,46.3147,46.357,46.2906,46.3087,25124.681
2010-07-27 14:35:00,76.73,76.75,76.68,76.69,38885.917017911794,46.3087,46.3208,46.2785,46.2846,38885.917
2010-07-27 14:40:00,76.69,76.7,76.5,76.52,31275.53647553227,46.2846,46.2906,46.1699,46.182,31275.5365
2010-07-27 14:45:00,76.53,76.57,76.5,76.57,46600.549348543085,46.188,46.2121,46.1699,46.2121,46600.5493
2010-07-27 14:50:00,76.57,76.58,76.35,76.37,54523.68525567793,46.2121,46.2182,46.0794,46.0914,54523.6853
2010-07-27 14:55:00,76.37,76.5,76.36,76.41,53898.17452616728,46.0914,46.1699,46.0854,46.1156,53898.1745
2010-07-27 15:00:00,76.43,76.5,76.39,76.45,75895.30184729164,46.1276,46.1699,46.1035,46.1397,75895.3018
2010-07-27 15:05:00,76.45,76.55,76.44,76.45,81003.63947162859,46.1397,46.2001,46.1337,46.1397,81003.6395
2010-07-27 15:10:00,76.45,76.45,76.25,76.28,120827.82258380634,46.1397,46.1397,46.019,46.0371,120827.8226
2010-07-27 15:15:00,76.28,76.51,76.22,76.51,54732.18883218148,46.0371,46.1759,46.0009,46.1759,54732.1888
2010-07-27 15:20:00,76.51,76.72,76.46,76.68,50040.85836085164,46.1759,46.3027,46.1457,46.2785,50040.8584
2010-07-27 15:25:00,76.69,76.71,76.6,76.67,75269.791117781,46.2846,46.2966,46.2302,46.2725,75269.7911
2010-07-27 15:30:00,76.67,76.68,76.53,76.54,56295.96565595809,46.2725,46.2785,46.188,46.194,56295.9657
2010-07-27 15:35:00,76.54,76.54,76.34,76.36,83818.43775442649,46.194,46.194,46.0733,46.0854,83818.4378
2010-07-27 15:40:00,76.36,76.51,76.36,76.44,100602.97566296214,46.0854,46.1759,46.0854,46.1337,100602.9757
2010-07-27 15:45:00,76.44,76.64,76.43,76.52,134172.05148003343,46.1337,46.2544,46.1276,46.182,134172.0515
2010-07-27 15:50:00,76.52,76.71,76.52,76.69,158671.2217192004,46.182,46.2966,46.182,46.2846,158671.2217
2010-07-27 15:55:00,76.7,76.81,76.64,76.67,255729.63658160224,46.2906,46.357,46.2544,46.2725,255729.6366
2010-07-28 09:30:00,76.71,77.22,76.71,76.96,82984.4234484123,46.2966,46.6044,46.2966,46.4475,82984.4234
2010-07-28 09:35:00,77.01,77.01,76.5,76.55,38781.665229660015,46.4777,46.4777,46.1699,46.2001,38781.6652
2010-07-28 09:40:00,76.56,76.86,76.35,76.74,75165.53932952923,46.2061,46.3872,46.0794,46.3147,75165.5393
2010-07-28 09:45:00,76.77,76.93,76.72,76.75,48998.34047833389,46.3328,46.4294,46.3027,46.3208,48998.3405
2010-07-28 09:50:00,76.77,76.78,76.38,76.5,48372.82974882325,46.3328,46.3389,46.0975,46.1699,48372.8297
2010-07-28 09:55:00,76.5,76.62,76.45,76.54,58589.50499749712,46.1699,46.2423,46.1397,46.194,58589.505
2010-07-28 10:00:00,76.53,76.57,76.32,76.41,78814.35191834133,46.188,46.2121,46.0612,46.1156,78814.3519
2010-07-28 10:05:00,76.41,76.55,76.34,76.38,49415.34763134099,46.1156,46.2001,46.0733,46.0975,49415.3476
2010-07-28 10:10:00,76.38,76.45,76.18,76.45,105607.0614990473,46.0975,46.1397,45.9768,46.1397,105607.0615
2010-07-28 10:15:00,76.45,76.71,76.43,76.59,91950.07723806489,46.1397,46.2966,46.1276,46.2242,91950.0772
2010-07-28 10:20:00,76.59,76.78,76.55,76.74,66616.89269288373,46.2242,46.3389,46.2001,46.3147,66616.8927
2010-07-28 10:25:00,76.74,76.78,76.61,76.61,116449.24747723182,46.3147,46.3389,46.2363,46.2363,116449.2475
2010-07-28 10:30:00,76.67,76.73,76.21,76.3,123538.36907835248,46.2725,46.3087,45.9949,46.0492,123538.3691
2010-07-28 10:35:00,76.28,76.49,76.16,76.36,84235.44490743359,46.0371,46.1638,45.9647,46.0854,84235.4449
2010-07-28 10:40:00,76.37,76.68,76.35,76.67,46392.045772039535,46.0914,46.2785,46.0794,46.2725,46392.0458
2010-07-28 10:45:00,76.71,76.76,76.68,76.69,92888.34333233084,46.2966,46.3268,46.2785,46.2846,92888.3433
2010-07-28 10:50:00,76.68,76.69,76.4,76.53,37739.14734714227,46.2785,46.2846,46.1095,46.188,37739.1473
2010-07-28 10:55:00,76.53,76.58,76.45,76.45,36905.13304112808,46.188,46.2182,46.1397,46.1397,36905.133
2010-07-28 11:00:00,76.46,76.56,76.43,76.47,24082.16308615985,46.1457,46.2061,46.1276,46.1518,24082.1631
2010-07-28 11:05:00,76.5,76.55,76.38,76.39,26584.20600420243,46.1699,46.2001,46.0975,46.1035,26584.206
2010-07-28 11:10:00,76.37,76.38,76.17,76.35,46809.05292504664,46.0914,46.0975,45.9707,46.0794,46809.0529
2010-07-28 11:15:00,76.35,76.38,76.19,76.25,55044.9441969368,46.0794,46.0975,45.9828,46.019,55044.9442
2010-07-28 11:20:00,76.24,76.4,76.24,76.33,38990.168806163565,46.013,46.1095,46.013,46.0673,38990.1688
2010-07-28 11:25:00,76.35,76.43,76.31,76.33,45766.53504252889,46.0794,46.1276,46.0552,46.0673,45766.535
2010-07-28 11:30:00,76.32,76.42,76.29,76.38,24707.673815670496,46.0612,46.1216,46.0431,46.0975,24707.6738
2010-07-28 11:35:00,76.39,76.4,76.32,76.36,23248.148780145657,46.1035,46.1095,46.0612,46.0854,23248.1488
2010-07-28 11:40:00,76.34,76.38,76.26,76.26,23248.148780145657,46.0733,46.0975,46.025,46.025,23248.1488
2010-07-28 11:45:00,76.28,76.3,76.24,76.26,38885.917017911794,46.0371,46.0492,46.013,46.025,38885.917
2010-07-28 11:50:00,76.24,76.31,76.1,76.16,35028.600852596144,46.013,46.0552,45.9285,45.9647,35028.6009
2010-07-28 11:55:00,76.17,76.2,76.09,76.12,17201.54506154275,45.9707,45.9888,45.9224,45.9405,17201.5451
2010-07-28 12:00:00,76.11,76.16,76.05,76.13,24916.17739217404,45.9345,45.9647,45.8983,45.9466,24916.1774
2010-07-28 12:05:00,76.15,76.21,76.13,76.21,37530.64377063872,45.9586,45.9949,45.9466,45.9949,37530.6438
2010-07-28 12:10:00,76.21,76.26,76.21,76.23,21058.8612268584,45.9949,46.025,45.9949,46.0069,21058.8612
2010-07-28 12:15:00,76.25,76.31,76.21,76.24,42221.97424196856,46.019,46.0552,45.9949,46.013,42221.9742
2010-07-28 12:20:00,76.24,76.26,76.22,76.25,11571.94849594694,46.013,46.025,46.0009,46.019,11571.9485
2010-07-28 12:25:00,76.26,76.34,76.22,76.22,20016.34334434065,46.025,46.0733,46.0009,46.0009,20016.3433
2010-07-28 12:30:00,76.22,76.25,76.19,76.2,30337.270381266306,46.0009,46.019,45.9828,45.9888,30337.2704
2010-07-28 12:35:00,76.18,76.2,76.13,76.16,19912.09155608888,45.9768,45.9888,45.9466,45.9647,19912.0916
2010-07-28 12:40:00,76.17,76.23,76.15,76.21,13239.977107975328,45.9707,46.0069,45.9586,45.9949,13239.9771
2010-07-28 12:45:00,76.2,76.23,76.12,76.12,8131.639483638391,45.9888,46.0069,45.9405,45.9405,8131.6395
2010-07-28 12:50:00,76.11,76.26,76.09,76.17,22309.88268587969,45.9345,46.025,45.9224,45.9707,22309.8827
2010-07-28 12:55:00,76.18,76.22,76.14,76.14,29607.507863503884,45.9768,46.0009,45.9526,45.9526,29607.5079
2010-07-28 13:00:00,76.16,76.21,76.14,76.17,43472.99570098986,45.9647,45.9949,45.9526,45.9707,43472.9957
2010-07-28 13:05:00,76.17,76.18,75.99,76.06,55253.44777344035,45.9707,45.9768,45.8621,45.9043,55253.4478
2010-07-28 13:10:00,76.05,76.09,75.97,76.07,24394.91845091517,45.8983,45.9224,45.85,45.9104,24394.9185
2010-07-28 13:15:00,76.08,76.08,75.98,75.99,7089.121601120648,45.9164,45.9164,45.856,45.8621,7089.1216
2010-07-28 13:20:00,75.99,75.99,75.87,75.89,26062.94706294356,45.8621,45.8621,45.7897,45.8017,26062.9471
2010-07-28 13:25:00,75.88,75.9,75.66,75.74,89656.53789652584,45.7957,45.8078,45.6629,45.7112,89656.5379
2010-07-28 13:30:00,75.75,75.77,75.63,75.71,46913.30471329841,45.7172,45.7293,45.6448,45.6931,46913.3047
2010-07-28 13:35:00,75.71,75.72,75.57,75.57,46079.29040728421,45.6931,45.6991,45.6086,45.6086,46079.2904
2010-07-28 13:40:00,75.57,75.59,75.37,75.39,68180.66951666035,45.6086,45.6207,45.4879,45.5,68180.6695
2010-07-28 13:45:00,75.39,75.43,75.32,75.43,65678.62659861778,45.5,45.5241,45.4577,45.5241,65678.6266
2010-07-28 13:50:00,75.42,75.68,75.42,75.62,21684.371956369043,45.5181,45.675,45.5181,45.6388,21684.372
2010-07-28 13:55:00,75.63,75.75,75.59,75.75,75374.04290603277,45.6448,45.7172,45.6207,45.7172,75374.0429
2010-07-28 14:00:00,75.75,75.9,75.67,75.87,53898.17452616728,45.7172,45.8078,45.669,45.7897,53898.1745
2010-07-28 14:05:00,75.87,75.88,75.76,75.76,109881.38481737004,45.7897,45.7957,45.7233,45.7233,109881.3848
2010-07-28 14:10:00,75.76,75.79,75.62,75.62,49832.354784348085,45.7233,45.7414,45.6388,45.6388,49832.3548
2010-07-28 14:15:00,75.62,75.68,75.45,75.46,61508.5550685468,45.6388,45.675,45.5362,45.5422,61508.5551
2010-07-28 14:20:00,75.46,75.56,75.38,75.47,58485.25320924535,45.5422,45.6026,45.4939,45.5482,58485.2532
2010-07-28 14:25:00,75.48,75.51,75.38,75.4,43785.75106574518,45.5543,45.5724,45.4939,45.506,43785.7511
2010-07-28 14:30:00,75.39,75.58,75.38,75.55,55566.20313819567,45.5,45.6146,45.4939,45.5965,55566.2031
2010-07-28 14:35:00,75.56,75.77,75.5,75.73,100811.47923946568,45.6026,45.7293,45.5664,45.7052,100811.4792
2010-07-28 14:40:00,75.72,75.83,75.61,75.61,67659.41057540147,45.6991,45.7655,45.6327,45.6327,67659.4106
2010-07-28 14:45:00,75.61,75.62,75.42,75.42,20537.602285599525,45.6327,45.6388,45.5181,45.5181,20537.6023
2010-07-28 14:50:00,75.41,75.57,75.41,75.57,30024.51501651098,45.512,45.6086,45.512,45.6086,30024.515
2010-07-28 14:55:00,75.58,75.84,75.58,75.65,78710.10013008954,45.6146,45.7716,45.6146,45.6569,78710.1001
2010-07-28 15:00:00,75.63,75.66,75.4,75.42,69431.69097568165,45.6448,45.6629,45.506,45.5181,69431.691
2010-07-28 15:05:00,75.41,75.5,75.38,75.38,34820.097276092594,45.512,45.5664,45.4939,45.4939,34820.0973
2010-07-28 15:10:00,75.4,75.48,75.35,75.45,32943.56508756066,45.506,45.5543,45.4758,45.5362,32943.5651
2010-07-28 15:15:00,75.45,75.45,75.28,75.37,68076.41772840857,45.5362,45.5362,45.4336,45.4879,68076.4177
2010-07-28 15:20:00,75.38,75.49,75.32,75.42,71203.9713759618,45.4939,45.5603,45.4577,45.5181,71203.9714
2010-07-28 15:25:00,75.42,75.47,75.38,75.45,41179.45635945082,45.5181,45.5482,45.4939,45.5362,41179.4564
2010-07-28 15:30:00,75.46,75.62,75.46,75.59,80065.37337736262,45.5422,45.6388,45.5422,45.6207,80065.3734
2010-07-28 15:35:00,75.59,75.68,75.51,75.58,72246.48925847955,45.6207,45.675,45.5724,45.6146,72246.4893
2010-07-28 15:40:00,75.55,75.65,75.48,75.54,102479.50785149408,45.5965,45.6569,45.5543,45.5905,102479.5079
2010-07-28 15:45:00,75.54,75.59,75.47,75.53,84235.44490743359,45.5905,45.6207,45.5482,45.5845,84235.4449
2010-07-28 15:50:00,75.54,75.68,75.53,75.62,138863.3819513633,45.5905,45.675,45.5845,45.6388,138863.382
2010-07-28 15:55:00,75.63,75.73,75.56,75.63,144180.22315220378,45.6448,45.7052,45.6026,45.6448,144180.2232
2010-07-29 09:30:00,76.25,76.55,76.25,76.49,87675.75391974213,46.019,46.2001,46.019,46.1638,87675.7539
2010-07-29 09:35:00,76.45,76.5,76.35,76.39,63176.58368057519,46.1397,46.1699,46.0794,46.1035,63176.5837
2010-07-29 09:40:00,76.4,76.46,76.04,76.04,41700.71530070969,46.1095,46.1457,45.8923,45.8923,41700.7153
2010-07-29 09:45:00,76.05,76.07,75.82,75.95,70995.46779945826,45.8983,45.9104,45.7595,45.8379,70995.4678
2010-07-29 09:50:00,75.97,76.17,75.92,76.08,36488.12588812099,45.85,45.9707,45.8198,45.9164,36488.1259
2010-07-29 09:55:00,76.09,76.1,75.99,76.06,17827.055791053393,45.9224,45.9285,45.8621,45.9043,17827.0558
2010-07-29 10:00:00,76.07,76.07,75.88,75.95,31901.04720504292,45.9104,45.9104,45.7957,45.8379,31901.0472
2010-07-29 10:05:00,75.95,75.97,75.83,75.89,94660.623732611,45.8379,45.85,45.7655,45.8017,94660.6237
2010-07-29 10:10:00,75.88,75.9,75.77,75.78,85069.45921344777,45.7957,45.8078,45.7293,45.7353,85069.4592
2010-07-29 10:15:00,75.78,75.83,75.73,75.76,77250.57509456472,45.7353,45.7655,45.7052,45.7233,77250.5751
2010-07-29 10:20:00,75.73,75.82,75.7,75.76,33881.83118182663,45.7052,45.7595,45.6871,45.7233,33881.8312
2010-07-29 10:25:00,75.72,75.81,75.66,75.76,28669.24176923792,45.6991,45.7534,45.6629,45.7233,28669.2418
2010-07-29 10:30:00,75.72,75.87,75.65,75.87,45141.02431301824,45.6991,45.7897,45.6569,45.7897,45141.0243
2010-07-29 10:35:00,75.87,75.87,75.77,75.81,47643.06723106083,45.7897,45.7897,45.7293,45.7534,47643.0672
2010-07-29 10:40:00,75.83,75.84,75.68,75.82,56191.71386770631,45.7655,45.7716,45.675,45.7595,56191.7139
2010-07-29 10:45:00,75.82,75.87,75.77,75.87,39824.18311217776,45.7595,45.7897,45.7293,45.7897,39824.1831
2010-07-29 10:50:00,75.87,75.89,75.81,75.87,48685.58511357857,45.7897,45.8017,45.7534,45.7897,48685.5851
2010-07-29 10:55:00,75.87,75.93,75.81,75.86,59319.26751525954,45.7897,45.8259,45.7534,45.7836,59319.2675
2010-07-29 11:00:00,75.86,75.88,75.78,75.78,27835.22746322372,45.7836,45.7957,45.7353,45.7353,27835.2275
2010-07-29 11:05:00,75.82,75.83,75.56,75.63,48060.07438406792,45.7595,45.7655,45.6026,45.6448,48060.0744
2010-07-29 11:10:00,75.63,75.74,75.6,75.65,25541.68812168469,45.6448,45.7112,45.6267,45.6569,25541.6881
2010-07-29 11:15:00,75.66,75.66,75.26,75.3,37217.8884058834,45.6629,45.6629,45.4215,45.4456,37217.8884
2010-07-29 11:20:00,75.3,75.38,75.21,75.38,105711.31328729908,45.4456,45.4939,45.3913,45.4939,105711.3133
2010-07-29 11:25:00,75.38,75.4,75.14,75.17,60674.54076253261,45.4939,45.506,45.3491,45.3672,60674.5408
2010-07-29 11:30:00,75.16,75.16,74.84,75.03,103730.52931051535,45.3612,45.3612,45.168,45.2827,103730.5293
2010-07-29 11:35:00,75.04,75.11,74.99,75.08,42847.484971479214,45.2887,45.331,45.2586,45.3129,42847.485
2010-07-29 11:40:00,75.08,75.11,74.91,74.93,23873.6595096563,45.3129,45.331,45.2103,45.2223,23873.6595
2010-07-29 11:45:00,74.92,75.04,74.89,74.94,41492.21172420615,45.2163,45.2887,45.1982,45.2284,41492.2117
2010-07-29 11:50:00,74.94,75.04,74.86,74.91,40553.94562994018,45.2284,45.2887,45.1801,45.2103,40553.9456
2010-07-29 11:55:00,74.89,74.91,74.61,74.61,60361.78539777728,45.1982,45.2103,45.0292,45.0292,60361.7854
2010-07-29 12:00:00,74.62,74.65,74.1,74.16,214550.1802221514,45.0352,45.0534,44.7214,44.7576,214550.1802
2010-07-29 12:05:00,74.14,74.33,74.09,74.33,67033.89984589083,44.7456,44.8602,44.7154,44.8602,67033.8998
2010-07-29 12:10:00,74.36,74.39,74.28,74.34,68493.42488141567,44.8783,44.8964,44.83,44.8663,68493.4249
2010-07-29 12:15:00,74.32,74.45,74.31,74.44,43368.743912738086,44.8542,44.9326,44.8482,44.9266,43368.7439
2010-07-29 12:20:00,74.44,74.47,74.37,74.37,47330.31186630551,44.9266,44.9447,44.8844,44.8844,47330.3119
2010-07-29 12:25:00,74.37,74.43,74.3,74.37,41700.71530070969,44.8844,44.9206,44.8421,44.8844,41700.7153
2010-07-29 12:30:00,74.38,74.41,74.18,74.2,59319.26751525954,44.8904,44.9085,44.7697,44.7818,59319.2675
2010-07-29 12:35:00,74.18,74.31,74.05,74.09,52334.39770239067,44.7697,44.8482,44.6912,44.7154,52334.3977
2010-07-29 12:40:00,74.08,74.37,74.05,74.34,40866.7009946955,44.7093,44.8844,44.6912,44.8663,40866.701
2010-07-29 12:45:00,74.36,74.36,74.24,74.26,35132.85264084792,44.8783,44.8783,44.8059,44.818,35132.8526
2010-07-29 12:50:00,74.27,74.5,74.23,74.48,49832.354784348085,44.824,44.9628,44.7999,44.9508,49832.3548
2010-07-29 12:55:00,74.48,74.75,74.47,74.75,52438.64949064244,44.9508,45.1137,44.9447,45.1137,52438.6495
2010-07-29 13:00:00,74.74,74.79,74.65,74.75,63802.09441008583,45.1077,45.1378,45.0534,45.1137,63802.0944
2010-07-29 13:05:00,74.75,74.81,74.63,74.63,46392.045772039535,45.1137,45.1499,45.0413,45.0413,46392.0458
2010-07-29 13:10:00,74.64,74.69,74.52,74.66,51291.87981987293,45.0473,45.0775,44.9749,45.0594,51291.8798
2010-07-29 13:15:00,74.66,74.7,74.53,74.56,43264.49212448631,45.0594,45.0835,44.9809,44.999,43264.4921
2010-07-29 13:20:00,74.57,74.58,74.33,74.33,46392.045772039535,45.0051,45.0111,44.8602,44.8602,46392.0458
2010-07-29 13:25:00,74.34,74.48,74.32,74.47,34090.33475833017,44.8663,44.9508,44.8542,44.9447,34090.3348
2010-07-29 13:30:00,74.48,74.56,74.45,74.51,74018.7696587597,44.9508,44.999,44.9326,44.9689,74018.7697
2010-07-29 13:35:00,74.51,74.52,74.44,74.51,111549.41342939844,44.9689,44.9749,44.9266,44.9689,111549.4134
2010-07-29 13:40:00,74.51,74.55,74.46,74.48,82880.17166016051,44.9689,44.993,44.9387,44.9508,82880.1717
2010-07-29 13:45:00,74.48,74.52,74.42,74.48,97058.4148624018,44.9508,44.9749,44.9145,44.9508,97058.4149
2010-07-29 13:50:00,74.48,74.49,74.34,74.43,43160.240336234536,44.9508,44.9568,44.8663,44.9206,43160.2403
2010-07-29 13:55:00,74.44,74.46,74.39,74.4,21892.87553287259,44.9266,44.9387,44.8964,44.9025,21892.8755
2010-07-29 14:00:00,74.41,74.56,74.41,74.45,27835.22746322372,44.9085,44.999,44.9085,44.9326,27835.2275
2010-07-29 14:05:00,74.44,74.45,74.38,74.43,26375.70242769888,44.9266,44.9326,44.8904,44.9206,26375.7024
2010-07-29 14:10:00,74.42,74.42,74.33,74.37,47226.06007805373,44.9145,44.9145,44.8602,44.8844,47226.0601
2010-07-29 14:15:00,74.35,74.39,74.3,74.35,47955.82259581615,44.8723,44.8964,44.8421,44.8723,47955.8226
2010-07-29 14:20:00,74.36,74.39,74.3,74.3,66095.63375162486,44.8783,44.8964,44.8421,44.8421,66095.6338
2010-07-29 14:25:00,74.3,74.41,74.26,74.4,64323.353351344704,44.8421,44.9085,44.818,44.9025,64323.3534
2010-07-29 14:30:00,74.4,74.42,74.21,74.24,50457.865513858735,44.9025,44.9145,44.7878,44.8059,50457.8655
2010-07-29 14:35:00,74.25,74.37,74.23,74.34,55461.9513499439,44.8119,44.8844,44.7999,44.8663,55461.9513
2010-07-29 14:40:00,74.35,74.56,74.35,74.47,64636.108716100025,44.8723,44.999,44.8723,44.9447,64636.1087
2010-07-29 14:45:00,74.48,74.61,74.47,74.57,42951.736759730986,44.9508,45.0292,44.9447,45.0051,42951.7368
2010-07-29 14:50:00,74.57,74.61,74.54,74.57,82567.4162954052,45.0051,45.0292,44.987,45.0051,82567.4163
2010-07-29 14:55:00,74.58,74.6,74.45,74.59,53376.91558490841,45.0111,45.0232,44.9326,45.0171,53376.9156
2010-07-29 15:00:00,74.57,74.68,74.51,74.68,72142.23747022777,45.0051,45.0715,44.9689,45.0715,72142.2375
2010-07-29 15:05:00,74.67,74.8,74.67,74.76,115823.73674772118,45.0654,45.1439,45.0654,45.1197,115823.7367
2010-07-29 15:10:00,74.75,74.86,74.71,74.78,169826.16306214023,45.1137,45.1801,45.0896,45.1318,169826.1631
2010-07-29 15:15:00,74.81,74.94,74.79,74.9,89552.28610827407,45.1499,45.2284,45.1378,45.2042,89552.2861
2010-07-29 15:20:00,74.89,74.96,74.86,74.92,151582.10011807975,45.1982,45.2404,45.1801,45.2163,151582.1001
2010-07-29 15:25:00,74.93,74.96,74.86,74.86,83192.92702491584,45.2223,45.2404,45.1801,45.1801,83192.927
2010-07-29 15:30:00,74.85,74.88,74.71,74.76,127499.9370319199,45.1741,45.1922,45.0896,45.1197,127499.937
2010-07-29 15:35:00,74.76,74.85,74.67,74.67,133963.5479035299,45.1197,45.1741,45.0654,45.0654,133963.5479
2010-07-29 15:40:00,74.67,74.67,74.44,74.48,223932.84116481108,45.0654,45.0654,44.9266,44.9508,223932.8412
2010-07-29 15:45:00,74.48,74.5,74.33,74.42,197452.8869488604,44.9508,44.9628,44.8602,44.9145,197452.8869
2010-07-29 15:50:00,74.43,74.54,74.39,74.53,196410.36906634265,44.9206,44.987,44.8964,44.9809,196410.3691
2010-07-29 15:55:00,74.53,74.6,74.44,74.51,218511.7481757188,44.9809,45.0232,44.9266,44.9689,218511.7482
2010-07-30 09:30:00,73.94,74.55,73.73,74.08,104773.04719303313,44.6249,44.993,44.4981,44.7093,104773.0472
2010-07-30 09:35:00,74.07,74.09,73.73,73.89,77146.32330631293,44.7033,44.7154,44.4981,44.5947,77146.3233
2010-07-30 09:40:00,73.89,74.44,73.89,74.36,100394.4720864586,44.5947,44.9266,44.5947,44.8783,100394.4721
2010-07-30 09:45:00,74.35,74.55,74.01,74.14,54002.426314419055,44.8723,44.993,44.6671,44.7456,54002.4263
2010-07-30 09:50:00,74.14,74.14,73.9,73.99,41179.45635945082,44.7456,44.7456,44.6007,44.655,41179.4564
2010-07-30 09:55:00,74.02,74.51,74.0,74.11,88197.012861001,44.6731,44.9689,44.6611,44.7274,88197.0129
2010-07-30 10:00:00,74.12,74.34,74.09,74.28,90282.04862603649,44.7335,44.8663,44.7154,44.83,90282.0486
2010-07-30 10:05:00,74.29,74.53,74.22,74.45,64740.36050435181,44.8361,44.9809,44.7938,44.9326,64740.3605
2010-07-30 10:10:00,74.44,74.49,74.33,74.44,68910.43203442277,44.9266,44.9568,44.8602,44.9266,68910.432
2010-07-30 10:15:00,74.46,74.46,74.21,74.28,31901.04720504292,44.9387,44.9387,44.7878,44.83,31901.0472
2010-07-30 10:20:00,74.29,74.44,74.28,74.33,34715.84548784082,44.8361,44.9266,44.83,44.8602,34715.8455
2010-07-30 10:25:00,74.31,74.5,74.27,74.47,35758.363370358566,44.8482,44.9628,44.824,44.9447,35758.3634
2010-07-30 10:30:00,74.47,74.69,74.46,74.46,62759.57652756809,44.9447,45.0775,44.9387,44.9387,62759.5765
2010-07-30 10:35:00,74.48,74.6,74.48,74.54,31171.2846872805,44.9508,45.0232,44.9508,44.987,31171.2847
2010-07-30 10:40:00,74.53,74.85,74.52,74.81,32630.809722805338,44.9809,45.1741,44.9749,45.1499,32630.8097
2010-07-30 10:45:00,74.81,74.97,74.81,74.97,57025.728173720505,45.1499,45.2465,45.1499,45.2465,57025.7282
2010-07-30 10:50:00,74.95,74.98,74.65,74.68,68493.42488141567,45.2344,45.2525,45.0534,45.0715,68493.4249
2010-07-30 10:55:00,74.68,74.89,74.63,74.74,48685.58511357857,45.0715,45.1982,45.0413,45.1077,48685.5851
2010-07-30 11:00:00,74.73,74.83,74.63,74.8,31484.04005203582,45.1016,45.162,45.0413,45.1439,31484.0401
2010-07-30 11:05:00,74.82,74.98,74.79,74.98,37113.63661763163,45.156,45.2525,45.1378,45.2525,37113.6366
2010-07-30 11:10:00,74.96,74.97,74.81,74.88,59527.77109176309,45.2404,45.2465,45.1499,45.1922,59527.7711
2010-07-30 11:15:00,74.88,74.88,74.7,74.8,26271.450639447103,45.1922,45.1922,45.0835,45.1439,26271.4506
2010-07-30 11:20:00,74.81,74.81,74.58,74.61,27001.213157209528,45.1499,45.1499,45.0111,45.0292,27001.2132
2010-07-30 11:25:00,74.62,74.77,74.53,74.67,47747.3190193126,45.0352,45.1258,44.9809,45.0654,47747.319
2010-07-30 11:30:00,74.67,74.75,74.52,74.57,18661.07009706759,45.0654,45.1137,44.9749,45.0051,18661.0701
2010-07-30 11:35:00,74.6,74.65,74.4,74.45,25854.44348644001,45.0232,45.0534,44.9025,44.9326,25854.4435
2010-07-30 11:40:00,74.44,74.61,74.44,74.55,17305.796849794522,44.9266,45.0292,44.9266,44.993,17305.7968
2010-07-30 11:45:00,74.55,74.59,74.39,74.59,21058.8612268584,44.993,45.0171,44.8964,45.0171,21058.8612
2010-07-30 11:50:00,74.6,74.75,74.49,74.66,57129.97996197228,45.0232,45.1137,44.9568,45.0594,57129.98
2010-07-30 11:55:00,74.66,74.73,74.58,74.71,21058.8612268584,45.0594,45.1016,45.0111,45.0896,21058.8612
2010-07-30 12:00:00,74.72,74.85,74.71,74.78,29190.500710496788,45.0956,45.1741,45.0896,45.1318,29190.5007
2010-07-30 12:05:00,74.78,74.89,74.7,74.77,16159.027179025006,45.1318,45.1982,45.0835,45.1258,16159.0272
2010-07-30 12:10:00,74.75,74.75,74.54,74.64,19390.832614830008,45.1137,45.1137,44.987,45.0473,19390.8326
2010-07-30 12:15:00,74.62,74.7,74.6,74.69,19807.839767837104,45.0352,45.0835,45.0232,45.0775,19807.8398
2010-07-30 12:20:00,74.67,74.76,74.62,74.69,14803.753931751942,45.0654,45.1197,45.0352,45.0775,14803.7539
2010-07-30 12:25:00,74.68,74.74,74.64,74.64,10737.934189932746,45.0715,45.1077,45.0473,45.0473,10737.9342
2010-07-30 12:30:00,74.67,74.7,74.51,74.67,21058.8612268584,45.0654,45.0835,44.9689,45.0654,21058.8612
2010-07-30 12:35:00,74.67,74.74,74.67,74.7,17410.048638046297,45.0654,45.1077,45.0654,45.0835,17410.0486
2010-07-30 12:40:00,74.7,74.77,74.63,74.71,20746.105862103075,45.0835,45.1258,45.0413,45.0896,20746.1059
2010-07-30 12:45:00,74.72,74.73,74.64,74.7,17618.552214549847,45.0956,45.1016,45.0473,45.0835,17618.5522
2010-07-30 12:50:00,74.7,74.77,74.67,74.74,20850.357650354847,45.0835,45.1258,45.0654,45.1077,20850.3577
2010-07-30 12:55:00,74.74,74.83,74.72,74.76,13656.984260982425,45.1077,45.162,45.0956,45.1197,13656.9843
2010-07-30 13:00:00,74.75,74.8,74.64,74.72,17514.300426298072,45.1137,45.1439,45.0473,45.0956,17514.3004
2010-07-30 13:05:00,74.73,74.78,74.62,74.65,25750.191698188235,45.1016,45.1318,45.0352,45.0534,25750.1917
2010-07-30 13:10:00,74.62,74.62,74.48,74.58,46079.29040728421,45.0352,45.0352,44.9508,45.0111,46079.2904
2010-07-30 13:15:00,74.6,74.67,74.49,74.6,28773.493557489688,45.0232,45.0654,44.9568,45.0232,28773.4936
2010-07-30 13:20:00,74.61,74.66,74.55,74.64,20224.846920844204,45.0292,45.0594,44.993,45.0473,20224.8469
2010-07-30 13:25:00,74.63,74.67,74.55,74.57,9486.912730911456,45.0413,45.0654,44.993,45.0051,9486.9127
2010-07-30 13:30:00,74.55,74.58,74.47,74.47,13031.47353147178,44.993,45.0111,44.9447,44.9447,13031.4735
2010-07-30 13:35:00,74.47,74.47,74.35,74.46,54002.426314419055,44.9447,44.9447,44.8723,44.9387,54002.4263
2010-07-30 13:40:00,74.46,74.58,74.43,74.43,18869.573673571136,44.9387,45.0111,44.9206,44.9206,18869.5737
2010-07-30 13:45:00,74.42,74.52,74.38,74.52,19599.33619133356,44.9145,44.9749,44.8904,44.9749,19599.3362
2010-07-30 13:50:00,74.5,74.57,74.46,74.51,29086.248922245013,44.9628,45.0051,44.9387,44.9689,29086.2489
2010-07-30 13:55:00,74.49,74.49,74.2,74.27,41909.21887721324,44.9568,44.9568,44.7818,44.824,41909.2189
2010-07-30 14:00:00,74.26,74.35,74.22,74.26,63072.33189232341,44.818,44.8723,44.7938,44.818,63072.3319
2010-07-30 14:05:00,74.25,74.35,74.23,74.3,49728.10299609631,44.8119,44.8723,44.7999,44.8421,49728.103
2010-07-30 14:10:00,74.31,74.52,74.31,74.5,29399.00428700033,44.8482,44.9749,44.8482,44.9628,29399.0043
2010-07-30 14:15:00,74.48,74.6,74.48,74.51,44098.5064305005,44.9508,45.0232,44.9508,44.9689,44098.5064
2010-07-30 14:20:00,74.52,74.67,74.51,74.57,38885.917017911794,44.9749,45.0654,44.9689,45.0051,38885.917
2010-07-30 14:25:00,74.58,74.62,74.44,74.58,89760.78968477761,45.0111,45.0352,44.9266,45.0111,89760.7897
2010-07-30 14:30:00,74.58,74.76,74.58,74.75,45141.02431301824,45.0111,45.1197,45.0111,45.1137,45141.0243
2010-07-30 14:35:00,74.74,74.83,74.67,74.67,42326.22603022034,45.1077,45.162,45.0654,45.0654,42326.226
2010-07-30 14:40:00,74.67,74.82,74.63,74.75,28043.73103972727,45.0654,45.156,45.0413,45.1137,28043.731
2010-07-30 14:45:00,74.75,74.81,74.68,74.69,24811.925603922267,45.1137,45.1499,45.0715,45.0775,24811.9256
2010-07-30 14:50:00,74.69,74.8,74.64,74.67,24707.673815670496,45.0775,45.1439,45.0473,45.0654,24707.6738
2010-07-30 14:55:00,74.67,74.67,74.51,74.57,24499.170239166942,45.0654,45.0654,44.9689,45.0051,24499.1702
2010-07-30 15:00:00,74.58,74.67,74.54,74.65,37009.38482937985,45.0111,45.0654,44.987,45.0534,37009.3848
2010-07-30 15:05:00,74.67,74.8,74.65,74.79,28877.745345741463,45.0654,45.1439,45.0534,45.1378,28877.7453
2010-07-30 15:10:00,74.8,74.89,74.79,74.83,27939.47925147549,45.1439,45.1982,45.1378,45.162,27939.4793
2010-07-30 15:15:00,74.83,74.92,74.83,74.91,26688.457792454206,45.162,45.2163,45.162,45.2103,26688.4578
2010-07-30 15:20:00,74.91,75.15,74.87,75.09,54210.929890922605,45.2103,45.3551,45.1861,45.3189,54210.9299
2010-07-30 15:25:00,75.1,75.19,75.06,75.1,46704.80113679486,45.3249,45.3793,45.3008,45.3249,46704.8011
2010-07-30 15:30:00,75.11,75.17,75.02,75.11,70682.71243470293,45.331,45.3672,45.2767,45.331,70682.7124
2010-07-30 15:35:00,75.1,75.14,74.95,75.01,63176.58368057519,45.3249,45.3491,45.2344,45.2706,63176.5837
2010-07-30 15:40:00,74.99,75.09,74.98,75.05,54732.18883218148,45.2586,45.3189,45.2525,45.2948,54732.1888
2010-07-30 15:45:00,75.04,75.14,74.89,74.92,112174.92415890908,45.2887,45.3491,45.1982,45.2163,112174.9242
2010-07-30 15:50:00,74.93,74.99,74.84,74.91,100811.47923946568,45.2223,45.2586,45.168,45.2103,100811.4792
2010-07-30 15:55:00,74.91,74.92,74.72,74.76,196410.36906634265,45.2103,45.2163,45.0956,45.1197,196410.3691
2010-08-02 09:30:00,76.35,76.39,76.03,76.12,165551.8397438175,46.0794,46.1035,45.8862,45.9405,165551.8397
2010-08-02 09:35:00,76.13,76.54,76.04,76.4,121140.57794856168,45.9466,46.194,45.8923,46.1095,121140.5779
2010-08-02 09:40:00,76.4,76.45,76.28,76.38,106649.57938156504,46.1095,46.1397,46.0371,46.0975,106649.5794
2010-08-02 09:45:00,76.37,76.73,76.36,76.65,106753.83116981684,46.0914,46.3087,46.0854,46.2604,106753.8312
2010-08-02 09:50:00,76.63,76.66,76.56,76.57,67450.90699889793,46.2483,46.2664,46.2061,46.2121,67450.907
2010-08-02 09:55:00,76.57,76.57,76.32,76.48,56608.72102071341,46.2121,46.2121,46.0612,46.1578,56608.721
2010-08-02 10:00:00,76.43,76.81,76.42,76.81,173787.73101570766,46.1276,46.357,46.1216,46.357,173787.731
2010-08-02 10:05:00,76.81,77.05,76.76,77.05,75374.04290603277,46.357,46.5018,46.3268,46.5018,75374.0429
2010-08-02 10:10:00,77.06,77.17,77.02,77.12,51500.38339637647,46.5079,46.5742,46.4837,46.5441,51500.3834
2010-08-02 10:15:00,77.12,77.2,77.01,77.11,88405.51643750456,46.5441,46.5924,46.4777,46.538,88405.5164
2010-08-02 10:20:00,77.12,77.35,77.11,77.29,60778.79255078438,46.5441,46.6829,46.538,46.6467,60778.7926
2010-08-02 10:25:00,77.31,77.41,77.15,77.17,49415.34763134099,46.6587,46.7191,46.5622,46.5742,49415.3476
2010-08-02 10:30:00,77.14,77.22,77.03,77.13,35132.85264084792,46.5561,46.6044,46.4898,46.5501,35132.8526
2010-08-02 10:35:00,77.14,77.3,77.01,77.02,30128.76680476276,46.5561,46.6527,46.4777,46.4837,30128.7668
2010-08-02 10:40:00,77.03,77.24,77.03,77.1,38156.15450014937,46.4898,46.6165,46.4898,46.532,38156.1545
2010-08-02 10:45:00,77.1,77.14,76.98,77.1,41596.46351245792,46.532,46.5561,46.4596,46.532,41596.4635
2010-08-02 10:50:00,77.11,77.39,77.1,77.1,126040.41199639504,46.538,46.707,46.532,46.532,126040.412
2010-08-02 10:55:00,77.1,77.12,77.01,77.04,29399.00428700033,46.532,46.5441,46.4777,46.4958,29399.0043
2010-08-02 11:00:00,77.05,77.08,76.99,77.03,45453.77967777357,46.5018,46.5199,46.4656,46.4898,45453.7797
2010-08-02 11:05:00,77.03,77.05,76.98,77.04,26375.70242769888,46.4898,46.5018,46.4596,46.4958,26375.7024
2010-08-02 11:10:00,77.04,77.08,76.99,77.02,25645.939909936464,46.4958,46.5199,46.4656,46.4837,25645.9399
2010-08-02 11:15:00,77.03,77.12,77.01,77.11,23039.645203642107,46.4898,46.5441,46.4777,46.538,23039.6452
2010-08-02 11:20:00,77.1,77.1,77.03,77.04,18661.07009706759,46.532,46.532,46.4898,46.4958,18661.0701
2010-08-02 11:25:00,77.05,77.09,77.03,77.06,16471.78254378033,46.5018,46.526,46.4898,46.5079,16471.7825
2010-08-02 11:30:00,77.08,77.2,77.07,77.18,51708.88697288002,46.5199,46.5924,46.5139,46.5803,51708.887
2010-08-02 11:35:00,77.18,77.21,77.07,77.08,24707.673815670496,46.5803,46.5984,46.5139,46.5199,24707.6738
2010-08-02 11:40:00,77.05,77.07,77.02,77.04,16159.027179025006,46.5018,46.5139,46.4837,46.4958,16159.0272
2010-08-02 11:45:00,77.06,77.09,77.03,77.04,14490.99856699662,46.5079,46.526,46.4898,46.4958,14490.9986
2010-08-02 11:50:00,77.03,77.11,77.02,77.1,16993.0414850392,46.4898,46.538,46.4837,46.532,16993.0415
2010-08-02 11:55:00,77.1,77.17,77.1,77.14,16471.78254378033,46.532,46.5742,46.532,46.5561,16471.7825
2010-08-02 12:00:00,77.15,77.2,77.08,77.12,11988.955648954035,46.5622,46.5924,46.5199,46.5441,11988.9556
2010-08-02 12:05:00,77.11,77.21,77.04,77.05,25020.429180425817,46.538,46.5984,46.4958,46.5018,25020.4292
2010-08-02 12:10:00,77.05,77.08,77.01,77.03,13761.2360492342,46.5018,46.5199,46.4777,46.4898,13761.236
2010-08-02 12:15:00,77.04,77.08,77.0,77.02,19912.09155608888,46.4958,46.5199,46.4716,46.4837,19912.0916
2010-08-02 12:20:00,77.02,77.03,77.0,77.01,37530.64377063872,46.4837,46.4898,46.4716,46.4777,37530.6438
2010-08-02 12:25:00,77.01,77.03,76.98,76.98,10842.18597818452,46.4777,46.4898,46.4596,46.4596,10842.186
2010-08-02 12:30:00,77.0,77.07,76.99,77.06,8861.402001400811,46.4716,46.5139,46.4656,46.5079,8861.402
2010-08-02 12:35:00,77.06,77.15,77.03,77.03,17514.300426298072,46.5079,46.5622,46.4898,46.4898,17514.3004
2010-08-02 12:40:00,77.04,77.04,76.99,76.99,6463.6108716100025,46.4958,46.4958,46.4656,46.4656,6463.6109
2010-08-02 12:45:00,77.0,77.01,76.85,76.86,29816.01144000743,46.4716,46.4777,46.3811,46.3872,29816.0114
2010-08-02 12:50:00,76.85,77.02,76.85,77.01,22831.14162713856,46.3811,46.4837,46.3811,46.4777,22831.1416
2010-08-02 12:55:00,77.0,77.07,77.0,77.04,17722.804002801622,46.4716,46.5139,46.4716,46.4958,17722.804
2010-08-02 13:00:00,77.04,77.07,76.92,77.01,38990.168806163565,46.4958,46.5139,46.4234,46.4777,38990.1688
2010-08-02 13:05:00,76.99,77.0,76.9,76.9,14178.243202241296,46.4656,46.4716,46.4113,46.4113,14178.2432
2010-08-02 13:10:00,76.88,77.03,76.88,76.95,13239.977107975328,46.3992,46.4898,46.3992,46.4415,13239.9771
2010-08-02 13:15:00,76.92,76.96,76.9,76.9,6046.603718602906,46.4234,46.4475,46.4113,46.4113,6046.6037
2010-08-02 13:20:00,76.92,77.0,76.89,76.89,16054.775390773231,46.4234,46.4716,46.4053,46.4053,16054.7754
2010-08-02 13:25:00,76.88,76.93,76.87,76.87,8340.14306014194,46.3992,46.4294,46.3932,46.3932,8340.1431
2010-08-02 13:30:00,76.84,76.85,76.73,76.85,39094.42059441534,46.3751,46.3811,46.3087,46.3811,39094.4206
2010-08-02 13:35:00,76.84,76.9,76.75,76.9,21684.371956369043,46.3751,46.4113,46.3208,46.4113,21684.372
2010-08-02 13:40:00,76.91,76.94,76.8,76.94,64844.612292603575,46.4173,46.4354,46.3509,46.4354,64844.6123
2010-08-02 13:45:00,76.94,77.59,76.91,77.1,368321.5678935184,46.4354,46.8277,46.4173,46.532,368321.5679
2010-08-02 13:50:00,77.07,77.12,76.83,76.99,107796.34905233455,46.5139,46.5441,46.369,46.4656,107796.3491
2010-08-02 13:55:00,76.96,77.06,76.88,76.97,86841.73961372794,46.4475,46.5079,46.3992,46.4535,86841.7396
2010-08-02 14:00:00,76.97,76.98,76.87,76.9,53481.16737316018,46.4535,46.4596,46.3932,46.4113,53481.1674
2010-08-02 14:05:00,76.93,77.01,76.92,76.99,49623.851207844535,46.4294,46.4777,46.4234,46.4656,49623.8512
2010-08-02 14:10:00,76.98,77.07,76.98,77.02,47121.80828980196,46.4596,46.5139,46.4596,46.4837,47121.8083
2010-08-02 14:15:00,77.02,77.06,76.97,77.03,57859.74247973471,46.4837,46.5079,46.4535,46.4898,57859.7425
2010-08-02 14:20:00,77.03,77.05,76.93,77.02,32422.306146301788,46.4898,46.5018,46.4294,46.4837,32422.3061
2010-08-02 14:25:00,77.03,77.05,76.99,77.0,38468.90986490469,46.4898,46.5018,46.4656,46.4716,38468.9099
2010-08-02 14:30:00,77.01,77.06,76.97,77.03,36279.62231161744,46.4777,46.5079,46.4535,46.4898,36279.6223
2010-08-02 14:35:00,77.03,77.08,77.0,77.0,29607.507863503884,46.4898,46.5199,46.4716,46.4716,29607.5079
2010-08-02 14:40:00,77.03,77.08,76.97,77.0,56608.72102071341,46.4898,46.5199,46.4535,46.4716,56608.721
2010-08-02 14:45:00,77.0,77.05,76.93,76.99,69952.94991694052,46.4716,46.5018,46.4294,46.4656,69952.9499
2010-08-02 14:50:00,76.99,77.0,76.94,76.97,28356.48640448259,46.4656,46.4716,46.4354,46.4535,28356.4864
2010-08-02 14:55:00,76.98,77.01,76.94,76.98,34820.097276092594,46.4596,46.4777,46.4354,46.4596,34820.0973
2010-08-02 15:00:00,76.98,77.03,76.87,76.89,46287.79398378776,46.4596,46.4898,46.3932,46.4053,46287.794
2010-08-02 15:05:00,76.89,76.95,76.82,76.91,74331.52502351503,46.4053,46.4415,46.363,46.4173,74331.525
2010-08-02 15:10:00,76.91,76.95,76.88,76.91,87467.25034323859,46.4173,46.4415,46.3992,46.4173,87467.2503
2010-08-02 15:15:00,76.91,76.97,76.9,76.93,100498.72387471035,46.4173,46.4535,46.4113,46.4294,100498.7239
2010-08-02 15:20:00,76.93,76.97,76.89,76.96,100498.72387471035,46.4294,46.4535,46.4053,46.4475,100498.7239
2010-08-02 15:25:00,76.96,76.98,76.9,76.92,75165.53932952923,46.4475,46.4596,46.4113,46.4234,75165.5393
2010-08-02 15:30:00,76.92,77.0,76.91,76.99,59840.52645651841,46.4234,46.4716,46.4173,46.4656,59840.5265
2010-08-02 15:35:00,76.99,77.05,76.9,76.91,59110.76393875599,46.4656,46.5018,46.4113,46.4173,59110.7639
2010-08-02 15:40:00,76.9,76.92,76.79,76.88,101749.74533373164,46.4113,46.4234,46.3449,46.3992,101749.7453
2010-08-02 15:45:00,76.89,76.98,76.88,76.94,116762.00284198717,46.4053,46.4596,46.3992,46.4354,116762.0028
2010-08-02 15:50:00,76.93,77.03,76.92,76.97,123538.36907835248,46.4294,46.4898,46.4234,46.4535,123538.3691
2010-08-02 15:55:00,76.97,76.98,76.81,76.92,271054.64945461304,46.4535,46.4596,46.357,46.4234,271054.6495
2010-08-03 09:30:00,76.14,76.64,76.03,76.2,142616.44632842715,45.9526,46.2544,45.8862,45.9888,142616.4463
2010-08-03 09:35:00,76.22,76.46,76.07,76.24,90907.55935554714,46.0009,46.1457,45.9104,46.013,90907.5594
2010-08-03 09:40:00,76.23,76.26,75.72,75.76,157732.95562493443,46.0069,46.025,45.6991,45.7233,157732.9556
2010-08-03 09:45:00,75.75,75.77,75.66,75.66,129167.96564394828,45.7172,45.7293,45.6629,45.6629,129167.9656
2010-08-03 09:50:00,75.66,75.76,75.64,75.66,109881.38481737004,45.6629,45.7233,45.6508,45.6629,109881.3848
2010-08-03 09:55:00,75.66,75.88,75.65,75.83,97996.68095666778,45.6629,45.7957,45.6569,45.7655,97996.681
2010-08-03 10:00:00,75.83,75.83,75.46,75.63,90594.8039907918,45.7655,45.7655,45.5422,45.6448,90594.804
2010-08-03 10:05:00,75.62,75.71,75.6,75.7,41179.45635945082,45.6388,45.6931,45.6267,45.6871,41179.4564
2010-08-03 10:10:00,75.7,75.72,75.54,75.54,55566.20313819567,45.6871,45.6991,45.5905,45.5905,55566.2031
2010-08-03 10:15:00,75.53,75.88,75.52,75.85,42326.22603022034,45.5845,45.7957,45.5784,45.7776,42326.226
2010-08-03 10:20:00,75.84,75.94,75.75,75.8,67346.65521064616,45.7716,45.8319,45.7172,45.7474,67346.6552
2010-08-03 10:25:00,75.81,75.84,75.65,75.66,44098.5064305005,45.7534,45.7716,45.6569,45.6629,44098.5064
2010-08-03 10:30:00,75.66,75.85,75.6,75.82,60987.29612728793,45.6629,45.7776,45.6267,45.7595,60987.2961
2010-08-03 10:35:00,75.83,75.92,75.72,75.82,87258.74676673504,45.7655,45.8198,45.6991,45.7595,87258.7468
2010-08-03 10:40:00,75.82,75.83,75.71,75.78,46496.297560291314,45.7595,45.7655,45.6931,45.7353,46496.2976
2010-08-03 10:45:00,75.79,75.9,75.7,75.73,91116.06293205069,45.7414,45.8078,45.6871,45.7052,91116.0629
2010-08-03 10:50:00,75.73,75.78,75.64,75.69,48477.08153707502,45.7052,45.7353,45.6508,45.681,48477.0815
2010-08-03 10:55:00,75.67,75.79,75.66,75.78,27939.47925147549,45.669,45.7414,45.6629,45.7353,27939.4793
2010-08-03 11:00:00,75.78,75.78,75.7,75.77,45975.03861903244,45.7353,45.7353,45.6871,45.7293,45975.0386
2010-08-03 11:05:00,75.77,75.79,75.68,75.71,85382.2145782031,45.7293,45.7414,45.675,45.6931,85382.2146
2010-08-03 11:10:00,75.72,75.78,75.71,75.76,38781.665229660015,45.6991,45.7353,45.6931,45.7233,38781.6652
2010-08-03 11:15:00,75.75,75.77,75.59,75.73,131253.00140898378,45.7172,45.7293,45.6207,45.7052,131253.0014
2010-08-03 11:20:00,75.75,75.78,75.67,75.72,104668.79540478134,45.7172,45.7353,45.669,45.6991,104668.7954
2010-08-03 11:25:00,75.72,75.76,75.66,75.68,99039.19883918553,45.6991,45.7233,45.6629,45.675,99039.1988
2010-08-03 11:30:00,75.67,75.73,75.65,75.69,105085.80255778844,45.669,45.7052,45.6569,45.681,105085.8026
2010-08-03 11:35:00,75.69,75.73,75.58,75.61,152937.3733653528,45.681,45.7052,45.6146,45.6327,152937.3734
2010-08-03 11:40:00,75.61,75.7,75.59,75.64,127812.69239667522,45.6327,45.6871,45.6207,45.6508,127812.6924
2010-08-03 11:45:00,75.64,75.72,75.63,75.67,79335.6108596002,45.6508,45.6991,45.6448,45.669,79335.6109
2010-08-03 11:50:00,75.68,75.73,75.65,75.65,57755.490691482926,45.675,45.7052,45.6569,45.6569,57755.4907
2010-08-03 11:55:00,75.65,75.69,75.63,75.68,32422.306146301788,45.6569,45.681,45.6448,45.675,32422.3061
2010-08-03 12:00:00,75.67,75.71,75.61,75.62,48685.58511357857,45.669,45.6931,45.6327,45.6388,48685.5851
2010-08-03 12:05:00,75.62,75.65,75.62,75.62,25541.68812168469,45.6388,45.6569,45.6388,45.6388,25541.6881
2010-08-03 12:10:00,75.62,75.63,75.59,75.62,29399.00428700033,45.6388,45.6448,45.6207,45.6388,29399.0043
2010-08-03 12:15:00,75.63,75.63,75.56,75.62,64323.353351344704,45.6448,45.6448,45.6026,45.6388,64323.3534
2010-08-03 12:20:00,75.61,75.69,75.6,75.68,27730.97567497195,45.6327,45.681,45.6267,45.675,27730.9757
2010-08-03 12:25:00,75.68,75.69,75.54,75.55,41804.96708896147,45.675,45.681,45.5905,45.5965,41804.9671
2010-08-03 12:30:00,75.55,75.69,75.55,75.57,33152.06866406421,45.5965,45.681,45.5965,45.6086,33152.0687
2010-08-03 12:35:00,75.57,75.61,75.54,75.59,24811.925603922267,45.6086,45.6327,45.5905,45.6207,24811.9256
2010-08-03 12:40:00,75.59,75.64,75.54,75.57,38781.665229660015,45.6207,45.6508,45.5905,45.6086,38781.6652
2010-08-03 12:45:00,75.57,75.6,75.51,75.59,43785.75106574518,45.6086,45.6267,45.5724,45.6207,43785.7511
2010-08-03 12:50:00,75.59,75.69,75.54,75.62,38051.9027118976,45.6207,45.681,45.5905,45.6388,38051.9027
2010-08-03 12:55:00,75.62,75.62,75.52,75.53,26167.19885119533,45.6388,45.6388,45.5784,45.5845,26167.1989
2010-08-03 13:00:00,75.52,75.59,75.41,75.48,81837.65377764277,45.5784,45.6207,45.512,45.5543,81837.6538
2010-08-03 13:05:00,75.48,75.5,75.35,75.46,36696.62946462453,45.5543,45.5664,45.4758,45.5422,36696.6295
2010-08-03 13:10:00,75.47,75.58,75.42,75.58,42847.484971479214,45.5482,45.6146,45.5181,45.6146,42847.485
2010-08-03 13:15:00,75.59,75.62,75.47,75.49,61300.05149204325,45.6207,45.6388,45.5482,45.5603,61300.0515
2010-08-03 13:20:00,75.49,75.53,75.47,75.49,38051.9027118976,45.5603,45.5845,45.5482,45.5603,38051.9027
2010-08-03 13:25:00,75.49,75.62,75.47,75.48,30962.78111077695,45.5603,45.6388,45.5482,45.5543,30962.7811
2010-08-03 13:30:00,75.49,75.66,75.49,75.66,25124.680968677592,45.5603,45.6629,45.5603,45.6629,25124.681
2010-08-03 13:35:00,75.64,75.67,75.59,75.61,19807.839767837104,45.6508,45.669,45.6207,45.6327,19807.8398
2010-08-03 13:40:00,75.61,75.68,75.61,75.66,27001.213157209528,45.6327,45.675,45.6327,45.6629,27001.2132
2010-08-03 13:45:00,75.66,75.7,75.63,75.63,53689.67094966373,45.6629,45.6871,45.6448,45.6448,53689.6709
2010-08-03 13:50:00,75.62,75.65,75.6,75.65,29607.507863503884,45.6388,45.6569,45.6267,45.6569,29607.5079
2010-08-03 13:55:00,75.65,75.65,75.54,75.54,41075.20457119905,45.6569,45.6569,45.5905,45.5905,41075.2046
2010-08-03 14:00:00,75.56,75.63,75.52,75.55,55566.20313819567,45.6026,45.6448,45.5784,45.5965,55566.2031
2010-08-03 14:05:00,75.55,75.61,75.52,75.6,32943.56508756066,45.5965,45.6327,45.5784,45.6267,32943.5651
2010-08-03 14:10:00,75.6,75.6,75.53,75.55,29399.00428700033,45.6267,45.6267,45.5845,45.5965,29399.0043
2010-08-03 14:15:00,75.55,75.6,75.54,75.55,36488.12588812099,45.5965,45.6267,45.5905,45.5965,36488.1259
2010-08-03 14:20:00,75.55,75.59,75.54,75.57,49415.34763134099,45.5965,45.6207,45.5905,45.6086,49415.3476
2010-08-03 14:25:00,75.56,75.68,75.56,75.68,97996.68095666778,45.6026,45.675,45.6026,45.675,97996.681
2010-08-03 14:30:00,75.68,75.68,75.63,75.64,103730.52931051535,45.675,45.675,45.6448,45.6508,103730.5293
2010-08-03 14:35:00,75.64,75.68,75.61,75.65,85173.71100169956,45.6508,45.675,45.6327,45.6569,85173.711
2010-08-03 14:40:00,75.65,75.67,75.56,75.56,42847.484971479214,45.6569,45.669,45.6026,45.6026,42847.485
2010-08-03 14:45:00,75.56,75.61,75.54,75.54,47434.56365455728,45.6026,45.6327,45.5905,45.5905,47434.5637
2010-08-03 14:50:00,75.54,75.58,75.51,75.57,69952.94991694052,45.5905,45.6146,45.5724,45.6086,69952.9499
2010-08-03 14:55:00,75.58,75.6,75.51,75.53,33569.0758170713,45.6146,45.6267,45.5724,45.5845,33569.0758
2010-08-03 15:00:00,75.52,75.53,75.41,75.44,85486.46636645487,45.5784,45.5845,45.512,45.5301,85486.4664
2010-08-03 15:05:00,75.45,75.52,75.44,75.5,67555.1587871497,45.5362,45.5784,45.5301,45.5664,67555.1588
2010-08-03 15:10:00,75.49,75.58,75.48,75.48,44619.76537175937,45.5603,45.6146,45.5543,45.5543,44619.7654
2010-08-03 15:15:00,75.48,75.55,75.47,75.49,68493.42488141567,45.5543,45.5965,45.5482,45.5603,68493.4249
2010-08-03 15:20:00,75.48,75.54,75.46,75.48,42847.484971479214,45.5543,45.5905,45.5422,45.5543,42847.485
2010-08-03 15:25:00,75.48,75.52,75.43,75.51,74540.02860001857,45.5543,45.5784,45.5241,45.5724,74540.0286
2010-08-03 15:30:00,75.5,75.6,75.5,75.56,87675.75391974213,45.5664,45.6267,45.5664,45.6026,87675.7539
2010-08-03 15:35:00,75.56,75.58,75.52,75.52,73497.51071750085,45.6026,45.6146,45.5784,45.5784,73497.5107
2010-08-03 15:40:00,75.52,75.56,75.43,75.51,138550.62658660795,45.5784,45.6026,45.5241,45.5724,138550.6266
2010-08-03 15:45:00,75.51,75.61,75.4,75.43,208816.3318683038,45.5724,45.6327,45.506,45.5241,208816.3319
2010-08-03 15:50:00,75.43,75.44,75.37,75.4,189216.99567697023,45.5241,45.5301,45.4879,45.506,189216.9957
2010-08-03 15:55:00,75.4,75.51,75.4,75.48,270741.8940898577,45.506,45.5724,45.506,45.5543,270741.8941
2010-08-04 09:30:00,75.35,75.79,75.28,75.29,102375.2560632423,45.4758,45.7414,45.4336,45.4396,102375.2561
2010-08-04 09:35:00,75.33,75.61,75.26,75.47,92367.08439107196,45.4638,45.6327,45.4215,45.5482,92367.0844
2010-08-04 09:40:00,75.48,76.09,75.44,75.98,69118.93561092632,45.5543,45.9224,45.5301,45.856,69118.9356
2010-08-04 09:45:00,75.95,76.06,75.71,75.85,67242.40342239439,45.8379,45.9043,45.6931,45.7776,67242.4034
2010-08-04 09:50:00,75.84,75.89,75.56,75.85,39407.175959170665,45.7716,45.8017,45.6026,45.7776,39407.176
2010-08-04 09:55:00,75.85,76.08,75.85,76.06,58798.00857400067,45.7776,45.9164,45.7776,45.9043,58798.0086
2010-08-04 10:00:00,76.06,76.32,76.05,76.15,66304.13732812842,45.9043,46.0612,45.8983,45.9586,66304.1373
2010-08-04 10:05:00,76.2,76.25,76.01,76.04,62863.82831581987,45.9888,46.019,45.8742,45.8923,62863.8283
2010-08-04 10:10:00,76.04,76.07,75.91,75.98,43681.49927749341,45.8923,45.9104,45.8138,45.856,43681.4993
2010-08-04 10:15:00,75.97,76.0,75.62,75.63,75374.04290603277,45.85,45.8681,45.6388,45.6448,75374.0429
2010-08-04 10:20:00,75.62,75.63,75.47,75.62,57338.48353847583,45.6388,45.6448,45.5482,45.6388,57338.4835
2010-08-04 10:25:00,75.63,75.77,75.59,75.74,23039.645203642107,45.6448,45.7293,45.6207,45.7112,23039.6452
2010-08-04 10:30:00,75.76,75.82,75.3,75.57,109047.37051135584,45.7233,45.7595,45.4456,45.6086,109047.3705
2010-08-04 10:35:00,75.51,75.52,75.17,75.35,146995.0214350017,45.5724,45.5784,45.3672,45.4758,146995.0214
2010-08-04 10:40:00,75.32,75.57,75.31,75.57,56921.47638546873,45.4577,45.6086,45.4517,45.6086,56921.4764
2010-08-04 10:45:00,75.58,75.68,75.57,75.58,25854.44348644001,45.6146,45.675,45.6086,45.6146,25854.4435
2010-08-04 10:50:00,75.58,75.71,75.4,75.57,52647.15306714599,45.6146,45.6931,45.506,45.6086,52647.1531
2010-08-04 10:55:00,75.54,75.75,75.53,75.75,55357.69956169212,45.5905,45.7172,45.5845,45.7172,55357.6996
2010-08-04 11:00:00,75.75,75.85,75.7,75.84,37947.65092364582,45.7172,45.7776,45.6871,45.7716,37947.6509
2010-08-04 11:05:00,75.85,76.1,75.85,75.91,62968.08010407164,45.7776,45.9285,45.7776,45.8138,62968.0801
2010-08-04 11:10:00,75.89,75.98,75.86,75.88,16054.775390773231,45.8017,45.856,45.7836,45.7957,16054.7754
2010-08-04 11:15:00,75.88,75.98,75.85,75.85,21163.11301511017,45.7957,45.856,45.7776,45.7776,21163.113
2010-08-04 11:20:00,75.85,75.9,75.84,75.87,56712.97280896518,45.7776,45.8078,45.7716,45.7897,56712.9728
2010-08-04 11:25:00,75.87,75.92,75.85,75.87,67033.89984589083,45.7897,45.8198,45.7776,45.7897,67033.8998
2010-08-04 11:30:00,75.88,75.97,75.86,75.94,83609.93417792294,45.7957,45.85,45.7836,45.8319,83609.9342
2010-08-04 11:35:00,75.94,75.96,75.84,75.84,37426.39198238695,45.8319,45.844,45.7716,45.7716,37426.392
2010-08-04 11:40:00,75.84,75.85,75.68,75.85,45558.03146602534,45.7716,45.7776,45.675,45.7776,45558.0315
2010-08-04 11:45:00,75.86,75.86,75.8,75.84,30024.51501651098,45.7836,45.7836,45.7474,45.7716,30024.515
2010-08-04 11:50:00,75.84,75.87,75.7,75.87,27835.22746322372,45.7716,45.7897,45.6871,45.7897,27835.2275
2010-08-04 11:55:00,75.85,75.85,75.7,75.72,35862.61515861034,45.7776,45.7776,45.6871,45.6991,35862.6152
2010-08-04 12:00:00,75.73,75.88,75.72,75.85,50979.124455117606,45.7052,45.7957,45.6991,45.7776,50979.1245
2010-08-04 12:05:00,75.85,75.85,75.69,75.81,32422.306146301788,45.7776,45.7776,45.681,45.7534,32422.3061
2010-08-04 12:10:00,75.82,75.85,75.77,75.78,17722.804002801622,45.7595,45.7776,45.7293,45.7353,17722.804
2010-08-04 12:15:00,75.8,75.85,75.79,75.79,18244.062944060493,45.7474,45.7776,45.7414,45.7414,18244.0629
2010-08-04 12:20:00,75.8,75.91,75.79,75.89,52542.90127889421,45.7474,45.8138,45.7414,45.8017,52542.9013
2010-08-04 12:25:00,75.91,75.91,75.77,75.77,23665.15593315276,45.8138,45.8138,45.7293,45.7293,23665.1559
2010-08-04 12:30:00,75.77,75.91,75.77,75.86,48581.33332532679,45.7293,45.8138,45.7293,45.7836,48581.3333
2010-08-04 12:35:00,75.86,75.9,75.79,75.86,58381.001420993576,45.7836,45.8078,45.7414,45.7836,58381.0014
2010-08-04 12:40:00,75.85,75.86,75.76,75.77,25958.695274691785,45.7776,45.7836,45.7233,45.7293,25958.6953
2010-08-04 12:45:00,75.76,75.8,75.71,75.72,26479.954215950656,45.7233,45.7474,45.6931,45.6991,26479.9542
2010-08-04 12:50:00,75.72,75.84,75.66,75.8,86945.99140197971,45.6991,45.7716,45.6629,45.7474,86945.9914
2010-08-04 12:55:00,75.8,75.84,75.72,75.72,22101.37910937614,45.7474,45.7716,45.6991,45.6991,22101.3791
2010-08-04 13:00:00,75.73,75.8,75.7,75.73,44202.75821875228,45.7052,45.7474,45.6871,45.7052,44202.7582
2010-08-04 13:05:00,75.73,75.74,75.59,75.63,24499.170239166942,45.7052,45.7112,45.6207,45.6448,24499.1702
2010-08-04 13:10:00,75.64,75.64,75.54,75.56,29086.248922245013,45.6508,45.6508,45.5905,45.6026,29086.2489
2010-08-04 13:15:00,75.59,75.61,75.52,75.52,17931.30757930517,45.6207,45.6327,45.5784,45.5784,17931.3076
2010-08-04 13:20:00,75.51,75.63,75.49,75.54,43890.00285399696,45.5724,45.6448,45.5603,45.5905,43890.0029
2010-08-04 13:25:00,75.51,75.53,75.4,75.44,33881.83118182663,45.5724,45.5845,45.506,45.5301,33881.8312
2010-08-04 13:30:00,75.46,75.54,75.42,75.53,43994.25464224873,45.5422,45.5905,45.5181,45.5845,43994.2546
2010-08-04 13:35:00,75.54,75.7,75.54,75.68,48372.82974882325,45.5905,45.6871,45.5905,45.675,48372.8297
2010-08-04 13:40:00,75.69,75.7,75.61,75.62,33360.57224056776,45.681,45.6871,45.6327,45.6388,33360.5722
2010-08-04 13:45:00,75.62,75.75,75.62,75.73,45766.53504252889,45.6388,45.7172,45.6388,45.7052,45766.535
2010-08-04 13:50:00,75.73,75.73,75.56,75.62,58381.001420993576,45.7052,45.7052,45.6026,45.6388,58381.0014
2010-08-04 13:55:00,75.61,75.62,75.42,75.5,32422.306146301788,45.6327,45.6388,45.5181,45.5664,32422.3061
2010-08-04 14:00:00,75.53,75.8,75.46,75.73,57546.987114979376,45.5845,45.7474,45.5422,45.7052,57546.9871
2010-08-04 14:05:00,75.73,75.81,75.73,75.79,62029.81400980567,45.7052,45.7534,45.7052,45.7414,62029.814
2010-08-04 14:10:00,75.79,75.9,75.79,75.79,49415.34763134099,45.7414,45.8078,45.7414,45.7414,49415.3476
2010-08-04 14:15:00,75.82,75.85,75.74,75.76,35341.356217351466,45.7595,45.7776,45.7112,45.7233,35341.3562
2010-08-04 14:20:00,75.77,75.78,75.66,75.74,21058.8612268584,45.7293,45.7353,45.6629,45.7112,21058.8612
2010-08-04 14:25:00,75.73,75.77,75.7,75.72,32526.557934553563,45.7052,45.7293,45.6871,45.6991,32526.5579
2010-08-04 14:30:00,75.7,75.78,75.7,75.73,84860.95563694423,45.6871,45.7353,45.6871,45.7052,84860.9556
2010-08-04 14:35:00,75.74,75.78,75.69,75.69,51396.1316081247,45.7112,45.7353,45.681,45.681,51396.1316
2010-08-04 14:40:00,75.7,75.8,75.7,75.78,38990.168806163565,45.6871,45.7474,45.6871,45.7353,38990.1688
2010-08-04 14:45:00,75.78,75.79,75.72,75.78,37009.38482937985,45.7353,45.7414,45.6991,45.7353,37009.3848
2010-08-04 14:50:00,75.78,75.84,75.76,75.78,92367.08439107196,45.7353,45.7716,45.7233,45.7353,92367.0844
2010-08-04 14:55:00,75.79,75.81,75.74,75.77,37426.39198238695,45.7414,45.7534,45.7112,45.7293,37426.392
2010-08-04 15:00:00,75.77,75.77,75.7,75.74,41075.20457119905,45.7293,45.7293,45.6871,45.7112,41075.2046
2010-08-04 15:05:00,75.74,75.78,75.7,75.74,163571.05576703377,45.7112,45.7353,45.6871,45.7112,163571.0558
2010-08-04 15:10:00,75.75,75.79,75.71,75.76,46704.80113679486,45.7172,45.7414,45.6931,45.7233,46704.8011
2010-08-04 15:15:00,75.76,75.85,75.71,75.77,90177.79683778471,45.7233,45.7776,45.6931,45.7293,90177.7968
2010-08-04 15:20:00,75.77,75.83,75.72,75.75,107170.83832282393,45.7293,45.7655,45.6991,45.7172,107170.8383
2010-08-04 15:25:00,75.74,75.87,75.73,75.81,91845.8254498131,45.7112,45.7897,45.7052,45.7534,91845.8254
2010-08-04 15:30:00,75.83,75.83,75.62,75.63,217156.4749284457,45.7655,45.7655,45.6388,45.6448,217156.4749
2010-08-04 15:35:00,75.64,75.64,75.53,75.55,185880.93845291343,45.6508,45.6508,45.5845,45.5965,185880.9385
2010-08-04 15:40:00,75.54,75.58,75.47,75.54,155647.91985989895,45.5905,45.6146,45.5482,45.5905,155647.9199
2010-08-04 15:45:00,75.55,75.68,75.46,75.63,175351.50783948426,45.5965,45.675,45.5422,45.6448,175351.5078
2010-08-04 15:50:00,75.63,75.64,75.52,75.56,122078.84404282764,45.6448,45.6508,45.5784,45.6026,122078.844
2010-08-04 15:55:00,75.55,75.63,75.53,75.57,223411.5822235522,45.5965,45.6448,45.5845,45.6086,223411.5822
2010-08-05 09:30:00,74.92,75.16,74.65,74.74,91324.56650855424,45.2163,45.3612,45.0534,45.1077,91324.5665
2010-08-05 09:35:00,74.74,75.03,74.61,74.98,78084.5894005789,45.1077,45.2827,45.0292,45.2525,78084.5894
2010-08-05 09:40:00,74.97,74.97,74.7,74.78,53689.67094966373,45.2465,45.2465,45.0835,45.1318,53689.6709
2010-08-05 09:45:00,74.79,74.91,74.71,74.8,90282.04862603649,45.1378,45.2103,45.0896,45.1439,90282.0486
2010-08-05 09:50:00,74.82,74.82,74.7,74.74,66304.13732812842,45.156,45.156,45.0835,45.1077,66304.1373
2010-08-05 09:55:00,74.76,74.83,74.66,74.77,104773.04719303313,45.1197,45.162,45.0594,45.1258,104773.0472
2010-08-05 10:00:00,74.76,74.8,74.46,74.57,104147.53646352248,45.1197,45.1439,44.9387,45.0051,104147.5365
2010-08-05 10:05:00,74.56,74.67,74.41,74.63,107587.845475831,44.999,45.0654,44.9085,45.0413,107587.8455
2010-08-05 10:10:00,74.63,74.7,74.59,74.59,64219.10156309293,45.0413,45.0835,45.0171,45.0171,64219.1016
2010-08-05 10:15:00,74.57,74.67,74.47,74.51,56191.71386770631,45.0051,45.0654,44.9447,44.9689,56191.7139
2010-08-05 10:20:00,74.51,74.68,74.46,74.63,80169.62516561439,44.9689,45.0715,44.9387,45.0413,80169.6252
2010-08-05 10:25:00,74.62,74.91,74.59,74.88,69431.69097568165,45.0352,45.2103,45.0171,45.1922,69431.691
2010-08-05 10:30:00,74.88,74.93,74.79,74.85,183795.902687878,45.1922,45.2223,45.1378,45.1741,183795.9027
2010-08-05 10:35:00,74.85,74.87,74.51,74.53,77042.07151806116,45.1741,45.1861,44.9689,44.9809,77042.0715
2010-08-05 10:40:00,74.55,74.59,74.27,74.27,83818.43775442649,44.993,45.0171,44.824,44.824,83818.4378
2010-08-05 10:45:00,74.27,74.3,74.06,74.19,112383.42773541262,44.824,44.8421,44.6973,44.7757,112383.4277
2010-08-05 10:50:00,74.2,74.2,73.91,73.97,95911.6451916323,44.7818,44.7818,44.6067,44.643,95911.6452
2010-08-05 10:55:00,73.97,74.02,73.88,74.0,166177.35047332814,44.643,44.6731,44.5886,44.6611,166177.3505
2010-08-05 11:00:00,73.97,74.2,73.92,74.17,90073.54504953294,44.643,44.7818,44.6128,44.7637,90073.545
2010-08-05 11:05:00,74.17,74.18,74.06,74.17,94660.623732611,44.7637,44.7697,44.6973,44.7637,94660.6237
2010-08-05 11:10:00,74.16,74.26,74.11,74.23,110715.39912338424,44.7576,44.818,44.7274,44.7999,110715.3991
2010-08-05 11:15:00,74.23,74.3,74.2,74.23,111445.16164114668,44.7999,44.8421,44.7818,44.7999,111445.1616
2010-08-05 11:20:00,74.25,74.38,74.21,74.36,106962.33474632035,44.8119,44.8904,44.7878,44.8783,106962.3347
2010-08-05 11:25:00,74.36,74.45,74.29,74.42,86424.73246072084,44.8783,44.9326,44.8361,44.9145,86424.7325
2010-08-05 11:30:00,74.44,74.48,74.28,74.3,55983.21029120277,44.9266,44.9508,44.83,44.8421,55983.2103
2010-08-05 11:35:00,74.32,74.39,74.28,74.37,47538.81544280905,44.8542,44.8964,44.83,44.8844,47538.8154
2010-08-05 11:40:00,74.38,74.45,74.32,74.34,81941.90556589456,44.8904,44.9326,44.8542,44.8663,81941.9056
2010-08-05 11:45:00,74.35,74.38,74.24,74.3,32109.550781546463,44.8723,44.8904,44.8059,44.8421,32109.5508
2010-08-05 11:50:00,74.32,74.32,74.2,74.29,26271.450639447103,44.8542,44.8542,44.7818,44.8361,26271.4506
2010-08-05 11:55:00,74.29,74.3,74.12,74.13,41179.45635945082,44.8361,44.8421,44.7335,44.7395,41179.4564
2010-08-05 12:00:00,74.16,74.31,74.12,74.28,27626.72388672017,44.7576,44.8482,44.7335,44.83,27626.7239
2010-08-05 12:05:00,74.3,74.33,74.18,74.23,18973.82546182291,44.8421,44.8602,44.7697,44.7999,18973.8255
2010-08-05 12:10:00,74.22,74.33,74.2,74.31,42534.729606723886,44.7938,44.8602,44.7818,44.8482,42534.7296
2010-08-05 12:15:00,74.31,74.37,74.29,74.37,51708.88697288002,44.8482,44.8844,44.8361,44.8844,51708.887
2010-08-05 12:20:00,74.37,74.39,74.32,74.33,38156.15450014937,44.8844,44.8964,44.8542,44.8602,38156.1545
2010-08-05 12:25:00,74.32,74.34,74.27,74.32,24603.42202741872,44.8542,44.8663,44.824,44.8542,24603.422
2010-08-05 12:30:00,74.33,74.34,74.23,74.33,39302.92417091889,44.8602,44.8663,44.7999,44.8602,39302.9242
2010-08-05 12:35:00,74.32,74.37,74.23,74.29,40136.93847693308,44.8542,44.8844,44.7999,44.8361,40136.9385
2010-08-05 12:40:00,74.29,74.32,74.23,74.3,28773.493557489688,44.8361,44.8542,44.7999,44.8421,28773.4936
2010-08-05 12:45:00,74.31,74.34,74.28,74.33,24603.42202741872,44.8482,44.8663,44.83,44.8602,24603.422
2010-08-05 12:50:00,74.33,74.34,74.25,74.32,37843.39913539405,44.8602,44.8663,44.8119,44.8542,37843.3991
2010-08-05 12:55:00,74.32,74.34,74.26,74.28,38990.168806163565,44.8542,44.8663,44.818,44.83,38990.1688
2010-08-05 13:00:00,74.29,74.29,74.16,74.25,39407.175959170665,44.8361,44.8361,44.7576,44.8119,39407.176
2010-08-05 13:05:00,74.24,74.33,74.2,74.31,20850.357650354847,44.8059,44.8602,44.7818,44.8482,20850.3577
2010-08-05 13:10:00,74.3,74.31,74.22,74.22,29190.500710496788,44.8421,44.8482,44.7938,44.7938,29190.5007
2010-08-05 13:15:00,74.24,74.32,74.2,74.31,15637.768237766137,44.8059,44.8542,44.7818,44.8482,15637.7682
2010-08-05 13:20:00,74.3,74.43,74.28,74.42,24186.414874411625,44.8421,44.9206,44.83,44.9145,24186.4149
2010-08-05 13:25:00,74.42,74.46,74.39,74.41,45662.28325427712,44.9145,44.9387,44.8964,44.9085,45662.2833
2010-08-05 13:30:00,74.42,74.44,74.36,74.39,46496.297560291314,44.9145,44.9266,44.8783,44.8964,46496.2976
2010-08-05 13:35:00,74.38,74.45,74.36,74.44,57234.231750224055,44.8904,44.9326,44.8783,44.9266,57234.2318
2010-08-05 13:40:00,74.44,74.48,74.41,74.44,92575.58796757551,44.9266,44.9508,44.9085,44.9266,92575.588
2010-08-05 13:45:00,74.46,74.48,74.37,74.44,29399.00428700033,44.9387,44.9508,44.8844,44.9266,29399.0043
2010-08-05 13:50:00,74.44,74.47,74.41,74.47,30128.76680476276,44.9266,44.9447,44.9085,44.9447,30128.7668
2010-08-05 13:55:00,74.46,74.53,74.42,74.44,54419.43346742616,44.9387,44.9809,44.9145,44.9266,54419.4335
2010-08-05 14:00:00,74.44,74.45,74.34,74.34,41492.21172420615,44.9266,44.9326,44.8663,44.8663,41492.2117
2010-08-05 14:05:00,74.36,74.43,74.33,74.4,20120.59513259243,44.8783,44.9206,44.8602,44.9025,20120.5951
2010-08-05 14:10:00,74.4,74.48,74.39,74.4,35237.104429099694,44.9025,44.9508,44.8964,44.9025,35237.1044
2010-08-05 14:15:00,74.41,74.47,74.38,74.41,38573.16165315647,44.9085,44.9447,44.8904,44.9085,38573.1617
2010-08-05 14:20:00,74.41,74.45,74.34,74.34,23560.90414490098,44.9085,44.9326,44.8663,44.8663,23560.9041
2010-08-05 14:25:00,74.35,74.4,74.23,74.36,114781.21886520344,44.8723,44.9025,44.7999,44.8783,114781.2189
2010-08-05 14:30:00,74.35,74.41,74.28,74.38,68597.67666966745,44.8723,44.9085,44.83,44.8904,68597.6767
2010-08-05 14:35:00,74.38,74.42,74.35,74.36,30128.76680476276,44.8904,44.9145,44.8723,44.8783,30128.7668
2010-08-05 14:40:00,74.36,74.44,74.34,74.37,42951.736759730986,44.8783,44.9266,44.8663,44.8844,42951.7368
2010-08-05 14:45:00,74.36,74.44,74.34,74.36,67555.1587871497,44.8783,44.9266,44.8663,44.8783,67555.1588
2010-08-05 14:50:00,74.35,74.43,74.3,74.42,106545.32759331328,44.8723,44.9206,44.8421,44.9145,106545.3276
2010-08-05 14:55:00,74.41,74.44,74.37,74.41,69014.68382267455,44.9085,44.9266,44.8844,44.9085,69014.6838
2010-08-05 15:00:00,74.41,74.49,74.36,74.46,88614.0200140081,44.9085,44.9568,44.8783,44.9387,88614.02
2010-08-05 15:05:00,74.47,74.5,74.36,74.44,90177.79683778471,44.9447,44.9628,44.8783,44.9266,90177.7968
2010-08-05 15:10:00,74.44,74.47,74.41,74.43,66408.38911638019,44.9266,44.9447,44.9085,44.9206,66408.3891
2010-08-05 15:15:00,74.43,74.46,74.39,74.42,50249.36193735519,44.9206,44.9387,44.8964,44.9145,50249.3619
2010-08-05 15:20:00,74.43,74.46,74.42,74.44,76625.06436505406,44.9206,44.9387,44.9145,44.9266,76625.0644
2010-08-05 15:25:00,74.44,74.44,74.33,74.37,63593.59083358228,44.9266,44.9266,44.8602,44.8844,63593.5908
2010-08-05 15:30:00,74.36,74.41,74.31,74.36,76937.81972980939,44.8783,44.9085,44.8482,44.8783,76937.8197
2010-08-05 15:35:00,74.35,74.43,74.31,74.37,63802.09441008583,44.8723,44.9206,44.8482,44.8844,63802.0944
2010-08-05 15:40:00,74.37,74.42,74.33,74.41,89031.0271670152,44.8844,44.9145,44.8602,44.9085,89031.0272
2010-08-05 15:45:00,74.41,74.45,74.34,74.41,191614.78680676105,44.9085,44.9326,44.8663,44.9085,191614.7868
2010-08-05 15:50:00,74.41,74.45,74.32,74.45,163049.79682577492,44.9085,44.9326,44.8542,44.9326,163049.7968
2010-08-05 15:55:00,74.45,74.52,74.35,74.41,417007.15300709696,44.9326,44.9749,44.8723,44.9085,417007.153
2010-08-06 09:30:00,73.68,73.85,73.14,73.41,197869.8941018675,44.4679,44.5705,44.142,44.305,197869.8941
2010-08-06 09:35:00,73.43,74.2,73.19,73.38,99351.95420394086,44.3171,44.7818,44.1722,44.2869,99351.9542
2010-08-06 09:40:00,73.34,73.59,73.22,73.29,108213.35620534164,44.2627,44.4136,44.1903,44.2326,108213.3562
2010-08-06 09:45:00,73.28,73.73,73.27,73.61,173683.4792274559,44.2265,44.4981,44.2205,44.4257,173683.4792
2010-08-06 09:50:00,73.61,73.66,73.5,73.66,38677.41344140824,44.4257,44.4559,44.3593,44.4559,38677.4134
2010-08-06 09:55:00,73.64,73.67,73.49,73.58,117074.75820674248,44.4438,44.4619,44.3533,44.4076,117074.7582
2010-08-06 10:00:00,73.59,73.65,73.46,73.59,62029.81400980567,44.4136,44.4498,44.3352,44.4136,62029.814
2010-08-06 10:05:00,73.61,73.68,73.47,73.63,58589.50499749712,44.4257,44.4679,44.3412,44.4378,58589.505
2010-08-06 10:10:00,73.64,73.68,73.47,73.58,71412.47495246536,44.4438,44.4679,44.3412,44.4076,71412.475
2010-08-06 10:15:00,73.58,73.71,73.42,73.43,77771.83403582359,44.4076,44.486,44.311,44.3171,77771.834
2010-08-06 10:20:00,73.44,73.63,73.26,73.34,77563.33045932003,44.3231,44.4378,44.2145,44.2627,77563.3305
2010-08-06 10:25:00,73.34,73.44,73.26,73.28,92054.32902631666,44.2627,44.3231,44.2145,44.2265,92054.329
2010-08-06 10:30:00,73.28,73.46,73.25,73.36,36175.37052336566,44.2265,44.3352,44.2084,44.2748,36175.3705
2010-08-06 10:35:00,73.35,73.35,73.22,73.24,42951.736759730986,44.2688,44.2688,44.1903,44.2024,42951.7368
2010-08-06 10:40:00,73.23,73.27,73.08,73.16,93096.8469088344,44.1963,44.2205,44.1058,44.1541,93096.8469
2010-08-06 10:45:00,73.15,73.15,72.81,72.87,114155.7081356928,44.1481,44.1481,43.9429,43.9791,114155.7081
2010-08-06 10:50:00,72.84,72.94,72.66,72.7,103313.52215750828,43.961,44.0213,43.8523,43.8765,103313.5222
2010-08-06 10:55:00,72.7,72.85,72.63,72.79,63176.58368057519,43.8765,43.967,43.8342,43.9308,63176.5837
2010-08-06 11:00:00,72.77,72.92,72.63,72.73,45245.27610127002,43.9187,44.0093,43.8342,43.8946,45245.2761
2010-08-06 11:05:00,72.73,72.73,72.49,72.53,76625.06436505406,43.8946,43.8946,43.7497,43.7739,76625.0644
2010-08-06 11:10:00,72.54,72.78,72.5,72.52,107796.34905233455,43.7799,43.9248,43.7558,43.7678,107796.3491
2010-08-06 11:15:00,72.51,72.73,72.49,72.7,103939.03288701893,43.7618,43.8946,43.7497,43.8765,103939.0329
2010-08-06 11:20:00,72.69,72.88,72.68,72.8,79231.35907134842,43.8704,43.9851,43.8644,43.9368,79231.3591
2010-08-06 11:25:00,72.79,72.79,72.58,72.77,31171.2846872805,43.9308,43.9308,43.8041,43.9187,31171.2847
2010-08-06 11:30:00,72.78,72.79,72.59,72.69,42847.484971479214,43.9248,43.9308,43.8101,43.8704,42847.485
2010-08-06 11:35:00,72.69,72.82,72.66,72.81,34507.34191133727,43.8704,43.9489,43.8523,43.9429,34507.3419
2010-08-06 11:40:00,72.8,72.84,72.67,72.77,35341.356217351466,43.9368,43.961,43.8584,43.9187,35341.3562
2010-08-06 11:45:00,72.76,72.79,72.67,72.69,40032.68668868131,43.9127,43.9308,43.8584,43.8704,40032.6867
2010-08-06 11:50:00,72.69,72.77,72.62,72.65,39094.42059441534,43.8704,43.9187,43.8282,43.8463,39094.4206
2010-08-06 11:55:00,72.65,72.65,72.49,72.53,93409.60227358971,43.8463,43.8463,43.7497,43.7739,93409.6023
2010-08-06 12:00:00,72.53,72.54,72.45,72.5,77563.33045932003,43.7739,43.7799,43.7256,43.7558,77563.3305
2010-08-06 12:05:00,72.49,72.54,72.46,72.5,50770.620878614056,43.7497,43.7799,43.7316,43.7558,50770.6209
2010-08-06 12:10:00,72.49,72.49,72.45,72.49,74018.7696587597,43.7497,43.7497,43.7256,43.7497,74018.7697
2010-08-06 12:15:00,72.48,72.52,72.44,72.45,99143.4506274373,43.7437,43.7678,43.7196,43.7256,99143.4506
2010-08-06 12:20:00,72.45,72.5,72.42,72.46,128542.45491443764,43.7256,43.7558,43.7075,43.7316,128542.4549
2010-08-06 12:25:00,72.46,72.47,72.31,72.33,85382.2145782031,43.7316,43.7377,43.6411,43.6532,85382.2146
2010-08-06 12:30:00,72.32,72.41,72.29,72.29,45349.52788952179,43.6471,43.7015,43.629,43.629,45349.5279
2010-08-06 12:35:00,72.28,72.43,72.28,72.41,90490.55220254004,43.623,43.7135,43.623,43.7015,90490.5522
2010-08-06 12:40:00,72.38,72.49,72.31,72.45,38990.168806163565,43.6833,43.7497,43.6411,43.7256,38990.1688
2010-08-06 12:45:00,72.45,72.49,72.42,72.43,28252.234616230817,43.7256,43.7497,43.7075,43.7135,28252.2346
2010-08-06 12:50:00,72.43,72.58,72.43,72.46,58381.001420993576,43.7135,43.8041,43.7135,43.7316,58381.0014
2010-08-06 12:55:00,72.46,72.52,72.35,72.41,75374.04290603277,43.7316,43.7678,43.6652,43.7015,75374.0429
2010-08-06 13:00:00,72.41,72.53,72.38,72.51,51708.88697288002,43.7015,43.7739,43.6833,43.7618,51708.887
2010-08-06 13:05:00,72.51,72.57,72.43,72.46,87154.49497848326,43.7618,43.798,43.7135,43.7316,87154.495
2010-08-06 13:10:00,72.46,72.57,72.44,72.53,86528.98424897261,43.7316,43.798,43.7196,43.7739,86528.9842
2010-08-06 13:15:00,72.54,72.55,72.45,72.52,46809.05292504664,43.7799,43.7859,43.7256,43.7678,46809.0529
2010-08-06 13:20:00,72.52,72.66,72.52,72.64,89865.0414730294,43.7678,43.8523,43.7678,43.8403,89865.0415
2010-08-06 13:25:00,72.65,72.71,72.6,72.66,61717.05864505035,43.8463,43.8825,43.8161,43.8523,61717.0586
2010-08-06 13:30:00,72.63,72.69,72.6,72.64,63802.09441008583,43.8342,43.8704,43.8161,43.8403,63802.0944
2010-08-06 13:35:00,72.64,72.73,72.6,72.66,74540.02860001857,43.8403,43.8946,43.8161,43.8523,74540.0286
2010-08-06 13:40:00,72.66,72.74,72.66,72.69,76103.80542379519,43.8523,43.9006,43.8523,43.8704,76103.8054
2010-08-06 13:45:00,72.69,72.91,72.67,72.89,126665.9227259057,43.8704,44.0032,43.8584,43.9911,126665.9227
2010-08-06 13:50:00,72.89,72.96,72.89,72.9,57963.99426798648,43.9911,44.0334,43.9911,43.9972,57963.9943
2010-08-06 13:55:00,72.9,72.92,72.66,72.67,41700.71530070969,43.9972,44.0093,43.8523,43.8584,41700.7153
2010-08-06 14:00:00,72.67,72.7,72.54,72.56,81316.3948363839,43.8584,43.8765,43.7799,43.792,81316.3948
2010-08-06 14:05:00,72.56,72.56,72.48,72.56,57442.735326727605,43.792,43.792,43.7437,43.792,57442.7353
2010-08-06 14:10:00,72.56,72.68,72.55,72.65,50874.87266686583,43.792,43.8644,43.7859,43.8463,50874.8727
2010-08-06 14:15:00,72.65,72.66,72.47,72.59,109255.8740878594,43.8463,43.8523,43.7377,43.8101,109255.8741
2010-08-06 14:20:00,72.59,72.63,72.53,72.61,62551.07295106454,43.8101,43.8342,43.7739,43.8222,62551.073
2010-08-06 14:25:00,72.6,72.79,72.58,72.74,97266.91843890536,43.8161,43.9308,43.8041,43.9006,97266.9184
2010-08-06 14:30:00,72.74,72.82,72.73,72.77,55044.9441969368,43.9006,43.9489,43.8946,43.9187,55044.9442
2010-08-06 14:35:00,72.77,72.85,72.76,72.8,25958.695274691785,43.9187,43.967,43.9127,43.9368,25958.6953
2010-08-06 14:40:00,72.79,72.9,72.78,72.9,49311.09584308921,43.9308,43.9972,43.9248,43.9972,49311.0958
2010-08-06 14:45:00,72.9,73.04,72.88,72.97,140322.90698688812,43.9972,44.0817,43.9851,44.0394,140322.907
2010-08-06 14:50:00,72.97,73.1,72.96,73.07,68389.1730931639,44.0394,44.1179,44.0334,44.0998,68389.1731
2010-08-06 14:55:00,73.07,73.15,73.04,73.15,69848.69812868875,44.0998,44.1481,44.0817,44.1481,69848.6981
2010-08-06 15:00:00,73.13,73.19,73.02,73.03,76520.81257680229,44.136,44.1722,44.0696,44.0756,76520.8126
2010-08-06 15:05:00,73.03,73.13,72.99,73.13,66304.13732812842,44.0756,44.136,44.0515,44.136,66304.1373
2010-08-06 15:10:00,73.12,73.18,72.96,73.04,47538.81544280905,44.13,44.1662,44.0334,44.0817,47538.8154
2010-08-06 15:15:00,73.04,73.21,73.03,73.2,28356.48640448259,44.0817,44.1843,44.0756,44.1782,28356.4864
2010-08-06 15:20:00,73.2,73.32,73.2,73.32,46183.54219553599,44.1782,44.2507,44.1782,44.2507,46183.5422
2010-08-06 15:25:00,73.31,73.39,73.22,73.26,94764.87552086278,44.2446,44.2929,44.1903,44.2145,94764.8755
2010-08-06 15:30:00,73.26,73.3,73.19,73.28,48477.08153707502,44.2145,44.2386,44.1722,44.2265,48477.0815
2010-08-06 15:35:00,73.28,73.28,73.19,73.23,92367.08439107196,44.2265,44.2265,44.1722,44.1963,92367.0844
2010-08-06 15:40:00,73.22,73.22,73.06,73.12,160130.74675472523,44.1903,44.1903,44.0937,44.13,160130.7468
2010-08-06 15:45:00,73.13,73.18,72.98,73.09,192553.05290102703,44.136,44.1662,44.0455,44.1119,192553.0529
2010-08-06 15:50:00,73.1,73.13,72.95,73.03,165239.08437906217,44.1179,44.136,44.0274,44.0756,165239.0844
2010-08-06 15:55:00,73.03,73.22,73.03,73.21,223307.3304353004,44.0756,44.1903,44.0756,44.1843,223307.3304
2010-08-09 09:30:00,73.96,74.21,73.89,74.12,176498.27751025377,44.6369,44.7878,44.5947,44.7335,176498.2775
2010-08-09 09:35:00,74.14,74.26,73.98,74.02,72559.24462323487,44.7456,44.818,44.649,44.6731,72559.2446
2010-08-09 09:40:00,74.04,74.04,73.6,73.64,54523.68525567793,44.6852,44.6852,44.4197,44.4438,54523.6853
2010-08-09 09:45:00,73.63,73.63,73.54,73.57,69223.18739917809,44.4378,44.4378,44.3834,44.4015,69223.1874
2010-08-09 09:50:00,73.57,73.57,73.36,73.38,70265.70528169583,44.4015,44.4015,44.2748,44.2869,70265.7053
2010-08-09 09:55:00,73.36,73.53,73.36,73.42,36383.87409986921,44.2748,44.3774,44.2748,44.311,36383.8741
2010-08-09 10:00:00,73.41,73.45,73.33,73.41,51291.87981987293,44.305,44.3291,44.2567,44.305,51291.8798
2010-08-09 10:05:00,73.42,73.62,73.42,73.62,57859.74247973471,44.311,44.4317,44.311,44.4317,57859.7425
2010-08-09 10:10:00,73.62,73.7,73.59,73.6,87988.50928449746,44.4317,44.48,44.4136,44.4197,87988.5093
2010-08-09 10:15:00,73.58,73.58,73.42,73.42,25437.43633343292,44.4076,44.4076,44.311,44.311,25437.4363
2010-08-09 10:20:00,73.42,73.47,73.32,73.45,78501.596553586,44.311,44.3412,44.2507,44.3291,78501.5966
2010-08-09 10:25:00,73.46,73.46,73.36,73.39,53689.67094966373,44.3352,44.3352,44.2748,44.2929,53689.6709
2010-08-09 10:30:00,73.4,73.61,73.39,73.57,44515.5135835076,44.2989,44.4257,44.2929,44.4015,44515.5136
2010-08-09 10:35:00,73.58,73.63,73.49,73.53,47121.80828980196,44.4076,44.4378,44.3533,44.3774,47121.8083
2010-08-09 10:40:00,73.54,73.61,73.49,73.54,62551.07295106454,44.3834,44.4257,44.3533,44.3834,62551.073
2010-08-09 10:45:00,73.54,73.65,73.53,73.62,97475.42201540893,44.3834,44.4498,44.3774,44.4317,97475.422
2010-08-09 10:50:00,73.61,73.72,73.57,73.58,99977.4649334515,44.4257,44.4921,44.4015,44.4076,99977.4649
2010-08-09 10:55:00,73.59,73.68,73.49,73.64,57755.490691482926,44.4136,44.4679,44.3533,44.4438,57755.4907
2010-08-09 11:00:00,73.65,73.67,73.53,73.58,33360.57224056776,44.4498,44.4619,44.3774,44.4076,33360.5722
2010-08-09 11:05:00,73.58,73.65,73.55,73.65,48164.3261723197,44.4076,44.4498,44.3895,44.4498,48164.3262
2010-08-09 11:10:00,73.64,73.71,73.62,73.68,59423.51930351132,44.4438,44.486,44.4317,44.4679,59423.5193
2010-08-09 11:15:00,73.69,73.71,73.62,73.69,35549.859793855016,44.474,44.486,44.4317,44.474,35549.8598
2010-08-09 11:20:00,73.69,73.74,73.68,73.74,37739.14734714227,44.474,44.5041,44.4679,44.5041,37739.1473
2010-08-09 11:25:00,73.74,73.81,73.73,73.78,38573.16165315647,44.5041,44.5464,44.4981,44.5283,38573.1617
2010-08-09 11:30:00,73.78,73.88,73.78,73.88,50457.865513858735,44.5283,44.5886,44.5283,44.5886,50457.8655
2010-08-09 11:35:00,73.87,74.0,73.8,73.97,102166.75248673875,44.5826,44.6611,44.5404,44.643,102166.7525
2010-08-09 11:40:00,73.97,73.97,73.88,73.9,31901.04720504292,44.643,44.643,44.5886,44.6007,31901.0472
2010-08-09 11:45:00,73.9,73.91,73.83,73.84,46392.045772039535,44.6007,44.6067,44.5585,44.5645,46392.0458
2010-08-09 11:50:00,73.85,73.88,73.79,73.79,58276.7496327418,44.5705,44.5886,44.5343,44.5343,58276.7496
2010-08-09 11:55:00,73.8,73.81,73.76,73.8,28252.234616230817,44.5404,44.5464,44.5162,44.5404,28252.2346
2010-08-09 12:00:00,73.81,73.82,73.78,73.81,20850.357650354847,44.5464,44.5524,44.5283,44.5464,20850.3577
2010-08-09 12:05:00,73.81,73.81,73.72,73.73,35654.11158210679,44.5464,44.5464,44.4921,44.4981,35654.1116
2010-08-09 12:10:00,73.73,73.82,73.71,73.82,39407.175959170665,44.4981,44.5524,44.486,44.5524,39407.176
2010-08-09 12:15:00,73.83,73.83,73.73,73.75,52438.64949064244,44.5585,44.5585,44.4981,44.5102,52438.6495
2010-08-09 12:20:00,73.75,73.77,73.72,73.73,31171.2846872805,44.5102,44.5223,44.4921,44.4981,31171.2847
2010-08-09 12:25:00,73.73,73.74,73.67,73.7,44724.01716001115,44.4981,44.5041,44.4619,44.48,44724.0172
2010-08-09 12:30:00,73.69,73.8,73.66,73.79,47330.31186630551,44.474,44.5404,44.4559,44.5343,47330.3119
2010-08-09 12:35:00,73.79,73.87,73.79,73.82,34820.097276092594,44.5343,44.5826,44.5343,44.5524,34820.0973
2010-08-09 12:40:00,73.81,73.86,73.74,73.83,34507.34191133727,44.5464,44.5766,44.5041,44.5585,34507.3419
2010-08-09 12:45:00,73.82,73.88,73.78,73.84,45662.28325427712,44.5524,44.5886,44.5283,44.5645,45662.2833
2010-08-09 12:50:00,73.85,73.89,73.81,73.84,56921.47638546873,44.5705,44.5947,44.5464,44.5645,56921.4764
2010-08-09 12:55:00,73.84,73.87,73.81,73.82,31484.04005203582,44.5645,44.5826,44.5464,44.5524,31484.0401
2010-08-09 13:00:00,73.82,73.84,73.79,73.8,23352.40056839743,44.5524,44.5645,44.5343,44.5404,23352.4006
2010-08-09 13:05:00,73.79,73.86,73.77,73.79,27522.4720984684,44.5343,44.5766,44.5223,44.5343,27522.4721
2010-08-09 13:10:00,73.78,73.83,73.78,73.79,136361.3390333207,44.5283,44.5585,44.5283,44.5343,136361.339
2010-08-09 13:15:00,73.8,73.82,73.76,73.8,18661.07009706759,44.5404,44.5524,44.5162,44.5404,18661.0701
2010-08-09 13:20:00,73.8,73.8,73.68,73.68,19390.832614830008,44.5404,44.5404,44.4679,44.4679,19390.8326
2010-08-09 13:25:00,73.69,73.76,73.69,73.73,15637.768237766137,44.474,44.5162,44.474,44.4981,15637.7682
2010-08-09 13:30:00,73.73,73.74,73.69,73.72,12197.459225457584,44.4981,44.5041,44.474,44.4921,12197.4592
2010-08-09 13:35:00,73.71,73.76,73.71,73.73,24603.42202741872,44.486,44.5162,44.486,44.4981,24603.422
2010-08-09 13:40:00,73.73,73.73,73.64,73.7,11363.444919443393,44.4981,44.4981,44.4438,44.48,11363.4449
2010-08-09 13:45:00,73.7,73.75,73.65,73.73,33673.32760532308,44.48,44.5102,44.4498,44.4981,33673.3276
2010-08-09 13:50:00,73.73,73.79,73.72,73.79,35132.85264084792,44.4981,44.5343,44.4921,44.5343,35132.8526
2010-08-09 13:55:00,73.79,73.79,73.65,73.74,49623.851207844535,44.5343,44.5343,44.4498,44.5041,49623.8512
2010-08-09 14:00:00,73.74,73.75,73.71,73.75,48477.08153707502,44.5041,44.5102,44.486,44.5102,48477.0815
2010-08-09 14:05:00,73.75,73.84,73.75,73.83,44724.01716001115,44.5102,44.5645,44.5102,44.5585,44724.0172
2010-08-09 14:10:00,73.81,73.83,73.74,73.76,28773.493557489688,44.5464,44.5585,44.5041,44.5162,28773.4936
2010-08-09 14:15:00,73.76,73.8,73.73,73.77,26896.96136895776,44.5162,44.5404,44.4981,44.5223,26896.9614
2010-08-09 14:20:00,73.78,73.79,73.75,73.79,33777.57939357485,44.5283,44.5343,44.5102,44.5343,33777.5794
2010-08-09 14:25:00,73.79,73.82,73.75,73.77,24290.6666626634,44.5343,44.5524,44.5102,44.5223,24290.6667
2010-08-09 14:30:00,73.75,73.82,73.75,73.79,47851.57080756438,44.5102,44.5524,44.5102,44.5343,47851.5708
2010-08-09 14:35:00,73.77,73.84,73.73,73.83,58589.50499749712,44.5223,44.5645,44.4981,44.5585,58589.505
2010-08-09 14:40:00,73.82,73.93,73.81,73.81,73601.76250575262,44.5524,44.6188,44.5464,44.5464,73601.7625
2010-08-09 14:45:00,73.81,73.91,73.81,73.86,27522.4720984684,44.5464,44.6067,44.5464,44.5766,27522.4721
2010-08-09 14:50:00,73.87,73.88,73.8,73.8,33464.82402881953,44.5826,44.5886,44.5404,44.5404,33464.824
2010-08-09 14:55:00,73.81,73.89,73.8,73.87,49728.10299609631,44.5464,44.5947,44.5404,44.5826,49728.103
2010-08-09 15:00:00,73.87,73.88,73.8,73.82,36071.11873511389,44.5826,44.5886,44.5404,44.5524,36071.1187
2010-08-09 15:05:00,73.82,73.86,73.81,73.85,54836.44062043325,44.5524,44.5766,44.5464,44.5705,54836.4406
2010-08-09 15:10:00,73.85,73.86,73.78,73.8,76625.06436505406,44.5705,44.5766,44.5283,44.5404,76625.0644
2010-08-09 15:15:00,73.8,73.82,73.76,73.77,35341.356217351466,44.5404,44.5524,44.5162,44.5223,35341.3562
2010-08-09 15:20:00,73.77,73.83,73.75,73.75,61404.30328029503,44.5223,44.5585,44.5102,44.5102,61404.3033
2010-08-09 15:25:00,73.76,73.78,73.74,73.76,50040.85836085164,44.5162,44.5283,44.5041,44.5162,50040.8584
2010-08-09 15:30:00,73.75,73.83,73.71,73.76,236755.8111197793,44.5102,44.5585,44.486,44.5162,236755.8111
2010-08-09 15:35:00,73.76,73.83,73.76,73.8,48164.3261723197,44.5162,44.5585,44.5162,44.5404,48164.3262
2010-08-09 15:40:00,73.8,73.86,73.8,73.83,129689.22458520716,44.5404,44.5766,44.5404,44.5585,129689.2246
2010-08-09 15:45:00,73.83,73.91,73.82,73.85,130731.7424677249,44.5585,44.6067,44.5524,44.5705,130731.7425
2010-08-09 15:50:00,73.86,73.88,73.77,73.85,174100.48638046297,44.5766,44.5886,44.5223,44.5705,174100.4864
2010-08-09 15:55:00,73.85,73.86,73.8,73.81,293260.2803522409,44.5705,44.5766,44.5404,44.5464,293260.2804
2010-08-10 09:30:00,72.78,73.14,72.76,73.12,121974.59225457588,43.9248,44.142,43.9127,44.13,121974.5923
2010-08-10 09:35:00,73.13,73.22,72.86,73.0,147829.03574101586,44.136,44.1903,43.973,44.0575,147829.0357
2010-08-10 09:40:00,73.01,73.22,72.86,73.06,95598.88982687696,44.0636,44.1903,43.973,44.0937,95598.8898
2010-08-10 09:45:00,73.06,73.19,72.94,73.1,61404.30328029503,44.0937,44.1722,44.0213,44.1179,61404.3033
2010-08-10 09:50:00,73.1,73.11,72.97,73.04,64948.86408085536,44.1179,44.1239,44.0394,44.0817,64948.8641
2010-08-10 09:55:00,73.03,73.18,72.99,73.13,65470.12302211423,44.0756,44.1662,44.0515,44.136,65470.123
2010-08-10 10:00:00,73.13,73.18,73.0,73.04,111132.40627639134,44.136,44.1662,44.0575,44.0817,111132.4063
2010-08-10 10:05:00,73.06,73.3,73.01,73.27,65261.61944561068,44.0937,44.2386,44.0636,44.2205,65261.6194
2010-08-10 10:10:00,73.28,73.35,73.24,73.28,78814.35191834133,44.2265,44.2688,44.2024,44.2265,78814.3519
2010-08-10 10:15:00,73.28,73.38,73.24,73.36,29294.75249874856,44.2265,44.2869,44.2024,44.2748,29294.7525
2010-08-10 10:20:00,73.35,73.46,73.3,73.46,48164.3261723197,44.2688,44.3352,44.2386,44.3352,48164.3262
2010-08-10 10:25:00,73.42,73.67,73.37,73.62,114781.21886520344,44.311,44.4619,44.2808,44.4317,114781.2189
2010-08-10 10:30:00,73.62,73.64,73.35,73.42,67867.91415190503,44.4317,44.4438,44.2688,44.311,67867.9142
2010-08-10 10:35:00,73.42,73.64,73.42,73.61,62968.08010407164,44.311,44.4438,44.311,44.4257,62968.0801
2010-08-10 10:40:00,73.6,73.76,73.56,73.74,70891.21601120649,44.4197,44.5162,44.3955,44.5041,70891.216
2010-08-10 10:45:00,73.74,73.84,73.65,73.68,118430.03145401554,44.5041,44.5645,44.4498,44.4679,118430.0315
2010-08-10 10:50:00,73.66,73.67,73.49,73.52,51813.1387611318,44.4559,44.4619,44.3533,44.3714,51813.1388
2010-08-10 10:55:00,73.51,73.6,73.47,73.6,59944.77824477019,44.3653,44.4197,44.3412,44.4197,59944.7782
2010-08-10 11:00:00,73.58,73.7,73.56,73.68,60466.03718602906,44.4076,44.48,44.3955,44.4679,60466.0372
2010-08-10 11:05:00,73.68,73.73,73.64,73.72,76208.05721204697,44.4679,44.4981,44.4438,44.4921,76208.0572
2010-08-10 11:10:00,73.72,73.91,73.71,73.89,79648.36622435552,44.4921,44.6067,44.486,44.5947,79648.3662
2010-08-10 11:15:00,73.9,73.91,73.83,73.86,103313.52215750828,44.6007,44.6067,44.5585,44.5766,103313.5222
2010-08-10 11:20:00,73.87,73.96,73.82,73.89,66616.89269288373,44.5826,44.6369,44.5524,44.5947,66616.8927
2010-08-10 11:25:00,73.89,73.99,73.87,73.95,123225.61371359717,44.5947,44.655,44.5826,44.6309,123225.6137
2010-08-10 11:30:00,73.97,74.03,73.94,73.97,57546.987114979376,44.643,44.6792,44.6249,44.643,57546.9871
2010-08-10 11:35:00,73.99,74.06,73.97,74.05,39094.42059441534,44.655,44.6973,44.643,44.6912,39094.4206
2010-08-10 11:40:00,74.06,74.17,74.04,74.1,64010.59798658938,44.6973,44.7637,44.6852,44.7214,64010.598
2010-08-10 11:45:00,74.1,74.15,74.07,74.14,40866.7009946955,44.7214,44.7516,44.7033,44.7456,40866.701
2010-08-10 11:50:00,74.13,74.24,74.09,74.22,33047.81687581243,44.7395,44.8059,44.7154,44.7938,33047.8169
2010-08-10 11:55:00,74.23,74.4,74.21,74.38,91011.81114379891,44.7999,44.9025,44.7878,44.8904,91011.8111
2010-08-10 12:00:00,74.37,74.38,74.26,74.33,68910.43203442277,44.8844,44.8904,44.818,44.8602,68910.432
2010-08-10 12:05:00,74.31,74.37,74.3,74.34,50457.865513858735,44.8482,44.8844,44.8421,44.8663,50457.8655
2010-08-10 12:10:00,74.34,74.35,74.3,74.34,54315.18167917438,44.8663,44.8723,44.8421,44.8663,54315.1817
2010-08-10 12:15:00,74.33,74.4,74.29,74.36,49311.09584308921,44.8602,44.9025,44.8361,44.8783,49311.0958
2010-08-10 12:20:00,74.37,74.39,74.33,74.38,39407.175959170665,44.8844,44.8964,44.8602,44.8904,39407.176
2010-08-10 12:25:00,74.38,74.4,74.36,74.39,29503.25607525211,44.8904,44.9025,44.8783,44.8964,29503.2561
2010-08-10 12:30:00,74.39,74.48,74.37,74.45,50562.117302110506,44.8964,44.9508,44.8844,44.9326,50562.1173
2010-08-10 12:35:00,74.48,74.48,74.38,74.47,35654.11158210679,44.9508,44.9508,44.8904,44.9447,35654.1116
2010-08-10 12:40:00,74.47,74.67,74.44,74.62,153771.387671367,44.9447,45.0654,44.9266,45.0352,153771.3877
2010-08-10 12:45:00,74.62,74.63,74.52,74.54,53481.16737316018,45.0352,45.0413,44.9749,44.987,53481.1674
2010-08-10 12:50:00,74.55,74.58,74.45,74.58,47434.56365455728,44.993,45.0111,44.9326,45.0111,47434.5637
2010-08-10 12:55:00,74.58,74.59,74.5,74.53,30754.2775342734,45.0111,45.0171,44.9628,44.9809,30754.2775
2010-08-10 13:00:00,74.52,74.53,74.45,74.45,27626.72388672017,44.9749,44.9809,44.9326,44.9326,27626.7239
2010-08-10 13:05:00,74.46,74.46,74.38,74.39,23560.90414490098,44.9387,44.9387,44.8904,44.8964,23560.9041
2010-08-10 13:10:00,74.39,74.4,74.36,74.38,50145.110149103406,44.8964,44.9025,44.8783,44.8904,50145.1101
2010-08-10 13:15:00,74.38,74.39,74.2,74.27,106858.0829580686,44.8904,44.8964,44.7818,44.824,106858.083
2010-08-10 13:20:00,74.25,74.25,74.2,74.22,35028.600852596144,44.8119,44.8119,44.7818,44.7938,35028.6009
2010-08-10 13:25:00,74.23,74.23,74.09,74.16,66304.13732812842,44.7999,44.7999,44.7154,44.7576,66304.1373
2010-08-10 13:30:00,74.15,74.16,74.08,74.09,53689.67094966373,44.7516,44.7576,44.7093,44.7154,53689.6709
2010-08-10 13:35:00,74.09,74.14,74.07,74.1,38468.90986490469,44.7154,44.7456,44.7033,44.7214,38468.9099
2010-08-10 13:40:00,74.1,74.24,74.09,74.23,44411.26179525583,44.7214,44.8059,44.7154,44.7999,44411.2618
2010-08-10 13:45:00,74.24,74.26,74.16,74.21,15220.76108475904,44.8059,44.818,44.7576,44.7878,15220.7611
2010-08-10 13:50:00,74.21,74.24,74.19,74.24,21684.371956369043,44.7878,44.8059,44.7757,44.8059,21684.372
2010-08-10 13:55:00,74.24,74.24,74.17,74.2,19495.084403081783,44.8059,44.8059,44.7637,44.7818,19495.0844
2010-08-10 14:00:00,74.2,74.31,74.2,74.31,42534.729606723886,44.7818,44.8482,44.7818,44.8482,42534.7296
2010-08-10 14:05:00,74.3,74.34,74.27,74.33,50770.620878614056,44.8421,44.8663,44.824,44.8602,50770.6209
2010-08-10 14:10:00,74.33,74.34,74.21,74.34,28460.738192734367,44.8602,44.8663,44.7878,44.8663,28460.7382
2010-08-10 14:15:00,74.35,74.87,74.35,74.41,148767.30183528183,44.8723,45.1861,44.8723,44.9085,148767.3018
2010-08-10 14:20:00,74.42,74.61,74.38,74.41,122287.34761933118,44.9145,45.0292,44.8904,44.9085,122287.3476
2010-08-10 14:25:00,74.41,74.47,74.31,74.44,119264.04576002972,44.9085,44.9447,44.8482,44.9266,119264.0458
2010-08-10 14:30:00,74.5,74.91,74.5,74.77,116032.24032422472,44.9628,45.2103,44.9628,45.1258,116032.2403
2010-08-10 14:35:00,74.78,74.85,74.66,74.8,82254.66093064987,45.1318,45.1741,45.0594,45.1439,82254.6609
2010-08-10 14:40:00,74.8,74.95,74.76,74.83,169930.414850392,45.1439,45.2344,45.1197,45.162,169930.4149
2010-08-10 14:45:00,74.83,74.87,74.73,74.78,57234.231750224055,45.162,45.1861,45.1016,45.1318,57234.2318
2010-08-10 14:50:00,74.81,74.81,74.53,74.56,77980.33761232713,45.1499,45.1499,44.9809,44.999,77980.3376
2010-08-10 14:55:00,74.57,74.58,74.44,74.49,47851.57080756438,45.0051,45.0111,44.9266,44.9568,47851.5708
2010-08-10 15:00:00,74.49,74.7,74.42,74.68,99039.19883918553,44.9568,45.0835,44.9145,45.0715,99039.1988
2010-08-10 15:05:00,74.67,74.77,74.59,74.77,91741.57366156131,45.0654,45.1258,45.0171,45.1258,91741.5737
2010-08-10 15:10:00,74.77,74.77,74.35,74.38,121036.3261603099,45.1258,45.1258,44.8723,44.8904,121036.3262
2010-08-10 15:15:00,74.39,74.53,74.35,74.37,118951.2903952744,44.8964,44.9809,44.8723,44.8844,118951.2904
2010-08-10 15:20:00,74.37,74.46,74.32,74.44,81941.90556589456,44.8844,44.9387,44.8542,44.9266,81941.9056
2010-08-10 15:25:00,74.44,74.65,74.33,74.58,60361.78539777728,44.9266,45.0534,44.8602,45.0111,60361.7854
2010-08-10 15:30:00,74.59,74.64,74.47,74.6,66199.88553987665,45.0171,45.0473,44.9447,45.0232,66199.8855
2010-08-10 15:35:00,74.61,74.71,74.48,74.58,92992.59512058264,45.0292,45.0896,44.9508,45.0111,92992.5951
2010-08-10 15:40:00,74.57,74.72,74.57,74.65,96432.90413289116,45.0051,45.0956,45.0051,45.0534,96432.9041
2010-08-10 15:45:00,74.65,74.91,74.64,74.87,246868.2345802014,45.0534,45.2103,45.0473,45.1861,246868.2346
2010-08-10 15:50:00,74.87,74.9,74.58,74.7,200580.4405964136,45.1861,45.2042,45.0111,45.0835,200580.4406
2010-08-10 15:55:00,74.69,74.74,74.6,74.67,360085.6766216282,45.0775,45.1077,45.0232,45.0654,360085.6766
2010-08-11 09:30:00,72.92,73.09,72.82,72.84,195993.3619133356,44.0093,44.1119,43.9489,43.961,195993.3619
2010-08-11 09:35:00,72.81,73.05,72.8,73.04,119368.29754828152,43.9429,44.0877,43.9368,44.0817,119368.2975
2010-08-11 09:40:00,73.03,73.13,72.86,72.98,90073.54504953294,44.0756,44.136,43.973,44.0455,90073.545
2010-08-11 09:45:00,72.99,73.04,72.8,73.03,71725.23031722067,44.0515,44.0817,43.9368,44.0756,71725.2303
2010-08-11 09:50:00,73.03,73.17,72.96,73.14,96432.90413289116,44.0756,44.1601,44.0334,44.142,96432.9041
2010-08-11 09:55:00,73.12,73.29,73.09,73.21,91533.0700850578,44.13,44.2326,44.1119,44.1843,91533.0701
2010-08-11 10:00:00,73.23,73.47,73.18,73.46,83297.17881316761,44.1963,44.3412,44.1662,44.3352,83297.1788
2010-08-11 10:05:00,73.43,73.45,73.3,73.34,59215.01572700777,44.3171,44.3291,44.2386,44.2627,59215.0157
2010-08-11 10:10:00,73.32,73.32,73.15,73.18,86737.48782547617,44.2507,44.2507,44.1481,44.1662,86737.4878
2010-08-11 10:15:00,73.19,73.23,73.04,73.07,104877.29898128488,44.1722,44.1963,44.0817,44.0998,104877.299
2010-08-11 10:20:00,73.07,73.36,73.05,73.34,88822.52359051166,44.0998,44.2748,44.0877,44.2627,88822.5236
2010-08-11 10:25:00,73.33,73.54,73.29,73.53,120410.81543079924,44.2567,44.3834,44.2326,44.3774,120410.8154
2010-08-11 10:30:00,73.53,73.56,73.35,73.39,130627.49067947312,44.3774,44.3955,44.2688,44.2929,130627.4907
2010-08-11 10:35:00,73.37,73.49,73.31,73.49,44307.01000700405,44.2808,44.3533,44.2446,44.3533,44307.01
2010-08-11 10:40:00,73.48,73.66,73.36,73.62,120098.06006604392,44.3472,44.4559,44.2748,44.4317,120098.0601
2010-08-11 10:45:00,73.63,73.64,73.36,73.42,98934.94705093376,44.4378,44.4438,44.2748,44.311,98934.9471
2010-08-11 10:50:00,73.42,73.48,73.34,73.39,51917.39054938357,44.311,44.3472,44.2627,44.2929,51917.3905
2010-08-11 10:55:00,73.38,73.5,73.32,73.48,91845.8254498131,44.2869,44.3593,44.2507,44.3472,91845.8254
2010-08-11 11:00:00,73.46,73.57,73.36,73.52,73914.51787050793,44.3352,44.4015,44.2748,44.3714,73914.5179
2010-08-11 11:05:00,73.51,73.51,73.3,73.33,73601.76250575262,44.3653,44.3653,44.2386,44.2567,73601.7625
2010-08-11 11:10:00,73.32,73.4,73.19,73.34,113425.94561793037,44.2507,44.2989,44.1722,44.2627,113425.9456
2010-08-11 11:15:00,73.34,73.51,73.24,73.27,83505.68238967116,44.2627,44.3653,44.2024,44.2205,83505.6824
2010-08-11 11:20:00,73.27,73.52,73.25,73.49,245408.70954467656,44.2205,44.3714,44.2084,44.3533,245408.7095
2010-08-11 11:25:00,73.5,73.73,73.43,73.71,109464.37766436295,44.3593,44.4981,44.3171,44.486,109464.3777
2010-08-11 11:30:00,73.69,73.73,73.62,73.64,80169.62516561439,44.474,44.4981,44.4317,44.4438,80169.6252
2010-08-11 11:35:00,73.64,73.81,73.6,73.77,183795.902687878,44.4438,44.5464,44.4197,44.5223,183795.9027
2010-08-11 11:40:00,73.78,73.86,73.72,73.82,71933.73389372423,44.5283,44.5766,44.4921,44.5524,71933.7339
2010-08-11 11:45:00,73.81,73.82,73.66,73.69,41492.21172420615,44.5464,44.5524,44.4559,44.474,41492.2117
2010-08-11 11:50:00,73.7,73.73,73.63,73.63,24811.925603922267,44.48,44.4981,44.4378,44.4378,24811.9256
2010-08-11 11:55:00,73.64,73.68,73.61,73.61,27209.71673371308,44.4438,44.4679,44.4257,44.4257,27209.7167
2010-08-11 12:00:00,73.61,73.61,73.46,73.47,42221.97424196856,44.4257,44.4257,44.3352,44.3412,42221.9742
2010-08-11 12:05:00,73.46,73.5,73.39,73.42,28564.98998098614,44.3352,44.3593,44.2929,44.311,28564.99
2010-08-11 12:10:00,73.44,73.48,73.39,73.46,37113.63661763163,44.3231,44.3472,44.2929,44.3352,37113.6366
2010-08-11 12:15:00,73.45,73.5,73.4,73.41,40970.95278294728,44.3291,44.3593,44.2989,44.305,40970.9528
2010-08-11 12:20:00,73.41,73.55,73.39,73.54,31275.53647553227,44.305,44.3895,44.2929,44.3834,31275.5365
2010-08-11 12:25:00,73.53,73.64,73.46,73.46,43785.75106574518,44.3774,44.4438,44.3352,44.3352,43785.7511
2010-08-11 12:30:00,73.45,73.5,73.36,73.39,21788.62374462081,44.3291,44.3593,44.2748,44.2929,21788.6237
2010-08-11 12:35:00,73.39,73.5,73.32,73.47,38677.41344140824,44.2929,44.3593,44.2507,44.3412,38677.4134
2010-08-11 12:40:00,73.45,73.45,73.2,73.24,33464.82402881953,44.3291,44.3291,44.1782,44.2024,33464.824
2010-08-11 12:45:00,73.24,73.26,73.19,73.21,20746.105862103075,44.2024,44.2145,44.1722,44.1843,20746.1059
2010-08-11 12:50:00,73.21,73.32,73.16,73.28,48685.58511357857,44.1843,44.2507,44.1541,44.2265,48685.5851
2010-08-11 12:55:00,73.27,73.48,73.24,73.26,106753.83116981684,44.2205,44.3472,44.2024,44.2145,106753.8312
2010-08-11 13:00:00,73.26,73.45,73.26,73.45,41492.21172420615,44.2145,44.3291,44.2145,44.3291,41492.2117
2010-08-11 13:05:00,73.43,73.52,73.33,73.37,35862.61515861034,44.3171,44.3714,44.2567,44.2808,35862.6152
2010-08-11 13:10:00,73.38,73.39,73.31,73.32,31692.54362853937,44.2869,44.2929,44.2446,44.2507,31692.5436
2010-08-11 13:15:00,73.3,73.44,73.3,73.4,22726.889838886786,44.2386,44.3231,44.2386,44.2989,22726.8898
2010-08-11 13:20:00,73.41,73.41,73.33,73.34,27626.72388672017,44.305,44.305,44.2567,44.2627,27626.7239
2010-08-11 13:25:00,73.35,73.44,73.35,73.43,27001.213157209528,44.2688,44.3231,44.2688,44.3171,27001.2132
2010-08-11 13:30:00,73.44,73.47,73.32,73.34,62759.57652756809,44.3231,44.3412,44.2507,44.2627,62759.5765
2010-08-11 13:35:00,73.34,73.36,73.24,73.24,48164.3261723197,44.2627,44.2748,44.2024,44.2024,48164.3262
2010-08-11 13:40:00,73.26,73.41,73.24,73.38,48477.08153707502,44.2145,44.305,44.2024,44.2869,48477.0815
2010-08-11 13:45:00,73.38,73.38,73.26,73.35,47330.31186630551,44.2869,44.2869,44.2145,44.2688,47330.3119
2010-08-11 13:50:00,73.35,73.38,73.21,73.24,34298.83833483372,44.2688,44.2869,44.1843,44.2024,34298.8383
2010-08-11 13:55:00,73.24,73.35,73.23,73.28,40970.95278294728,44.2024,44.2688,44.1963,44.2265,40970.9528
2010-08-11 14:00:00,73.29,73.44,73.28,73.36,38468.90986490469,44.2326,44.3231,44.2265,44.2748,38468.9099
2010-08-11 14:05:00,73.36,73.44,73.28,73.42,36071.11873511389,44.2748,44.3231,44.2265,44.311,36071.1187
2010-08-11 14:10:00,73.41,73.43,73.36,73.37,35132.85264084792,44.305,44.3171,44.2748,44.2808,35132.8526
2010-08-11 14:15:00,73.37,73.45,73.35,73.4,26062.94706294356,44.2808,44.3291,44.2688,44.2989,26062.9471
2010-08-11 14:20:00,73.41,73.45,73.32,73.37,42951.736759730986,44.305,44.3291,44.2507,44.2808,42951.7368
2010-08-11 14:25:00,73.38,73.57,73.38,73.54,48060.07438406792,44.2869,44.4015,44.2869,44.3834,48060.0744
2010-08-11 14:30:00,73.54,73.56,73.36,73.41,128959.46206744474,44.3834,44.3955,44.2748,44.305,128959.4621
2010-08-11 14:35:00,73.42,73.43,73.27,73.41,53064.16022015309,44.311,44.3171,44.2205,44.305,53064.1602
2010-08-11 14:40:00,73.4,73.53,73.37,73.5,96120.14876813584,44.2989,44.3774,44.2808,44.3593,96120.1488
2010-08-11 14:45:00,73.5,73.5,73.35,73.48,50145.110149103406,44.3593,44.3593,44.2688,44.3472,50145.1101
2010-08-11 14:50:00,73.48,73.48,73.18,73.2,75374.04290603277,44.3472,44.3472,44.1662,44.1782,75374.0429
2010-08-11 14:55:00,73.19,73.4,73.17,73.39,48372.82974882325,44.1722,44.2989,44.1601,44.2929,48372.8297
2010-08-11 15:00:00,73.38,73.44,73.31,73.38,112174.92415890908,44.2869,44.3231,44.2446,44.2869,112174.9242
2010-08-11 15:05:00,73.38,73.38,73.29,73.32,70891.21601120649,44.2869,44.2869,44.2326,44.2507,70891.216
2010-08-11 15:10:00,73.31,73.4,73.26,73.26,121453.333313317,44.2446,44.2989,44.2145,44.2145,121453.3333
2010-08-11 15:15:00,73.26,73.28,73.11,73.18,70786.9642229547,44.2145,44.2265,44.1239,44.1662,70786.9642
2010-08-11 15:20:00,73.18,73.27,73.13,73.2,46079.29040728421,44.1662,44.2205,44.136,44.1782,46079.2904
2010-08-11 15:25:00,73.2,73.41,73.19,73.38,62238.31758630922,44.1782,44.305,44.1722,44.2869,62238.3176
2010-08-11 15:30:00,73.39,73.52,73.39,73.45,110402.64375862892,44.2929,44.3714,44.2929,44.3291,110402.6438
2010-08-11 15:35:00,73.46,73.48,73.28,73.38,89239.53074351874,44.3352,44.3472,44.2265,44.2869,89239.5307
2010-08-11 15:40:00,73.39,73.44,73.18,73.2,149601.31614129603,44.2929,44.3231,44.1662,44.1782,149601.3161
2010-08-11 15:45:00,73.2,73.34,73.2,73.3,159296.73244871103,44.1782,44.2627,44.1782,44.2386,159296.7324
2010-08-11 15:50:00,73.3,73.3,73.19,73.22,170347.42200339912,44.2386,44.2386,44.1722,44.1903,170347.422
2010-08-11 15:55:00,73.23,73.37,73.21,73.28,292739.02141098207,44.1963,44.2808,44.1843,44.2265,292739.0214
2010-08-12 09:30:00,72.77,72.97,72.42,72.75,133963.5479035299,43.9187,44.0394,43.7075,43.9067,133963.5479
2010-08-12 09:35:00,72.75,73.11,72.55,72.6,85382.2145782031,43.9067,44.1239,43.7859,43.8161,85382.2146
2010-08-12 09:40:00,72.59,73.03,72.59,72.98,101124.234604221,43.8101,44.0756,43.8101,44.0455,101124.2346
2010-08-12 09:45:00,72.99,73.24,72.95,73.2,106962.33474632035,44.0515,44.2024,44.0274,44.1782,106962.3347
2010-08-12 09:50:00,73.2,73.21,72.91,73.08,83505.68238967116,44.1782,44.1843,44.0032,44.1058,83505.6824
2010-08-12 09:55:00,73.07,73.19,72.96,73.16,45662.28325427712,44.0998,44.1722,44.0334,44.1541,45662.2833
2010-08-12 10:00:00,73.16,73.5,73.12,73.44,72037.985681976,44.1541,44.3593,44.13,44.3231,72037.9857
2010-08-12 10:05:00,73.47,73.77,73.41,73.72,127916.944184927,44.3412,44.5223,44.305,44.4921,127916.9442
2010-08-12 10:10:00,73.71,73.82,73.63,73.64,98309.43632142313,44.486,44.5524,44.4378,44.4438,98309.4363
2010-08-12 10:15:00,73.65,73.69,73.6,73.66,92992.59512058264,44.4498,44.474,44.4197,44.4559,92992.5951
2010-08-12 10:20:00,73.67,73.7,73.43,73.49,45870.78683078066,44.4619,44.48,44.3171,44.3533,45870.7868
2010-08-12 10:25:00,73.49,73.52,73.26,73.32,37113.63661763163,44.3533,44.3714,44.2145,44.2507,37113.6366
2010-08-12 10:30:00,73.29,73.41,73.24,73.33,39407.175959170665,44.2326,44.305,44.2024,44.2567,39407.176
2010-08-12 10:35:00,73.34,73.44,73.26,73.41,38051.9027118976,44.2627,44.3231,44.2145,44.305,38051.9027
2010-08-12 10:40:00,73.4,73.61,73.38,73.61,39615.67953567421,44.2989,44.4257,44.2869,44.4257,39615.6795
2010-08-12 10:45:00,73.6,73.64,73.5,73.6,42847.484971479214,44.4197,44.4438,44.3593,44.4197,42847.485
2010-08-12 10:50:00,73.59,73.6,73.48,73.55,27001.213157209528,44.4136,44.4197,44.3472,44.3895,27001.2132
2010-08-12 10:55:00,73.56,73.6,73.42,73.5,112174.92415890908,44.3955,44.4197,44.311,44.3593,112174.9242
2010-08-12 11:00:00,73.53,73.57,73.43,73.45,66408.38911638019,44.3774,44.4015,44.3171,44.3291,66408.3891
2010-08-12 11:05:00,73.45,73.53,73.43,73.49,35445.608005603244,44.3291,44.3774,44.3171,44.3533,35445.608
2010-08-12 11:10:00,73.5,73.52,73.4,73.51,41179.45635945082,44.3593,44.3714,44.2989,44.3653,41179.4564
2010-08-12 11:15:00,73.5,73.6,73.5,73.56,18973.82546182291,44.3593,44.4197,44.3593,44.3955,18973.8255
2010-08-12 11:20:00,73.55,73.73,73.55,73.72,46183.54219553599,44.3895,44.4981,44.3895,44.4921,46183.5422
2010-08-12 11:25:00,73.71,73.84,73.64,73.78,38990.168806163565,44.486,44.5645,44.4438,44.5283,38990.1688
2010-08-12 11:30:00,73.79,73.91,73.76,73.91,58798.00857400067,44.5343,44.6067,44.5162,44.6067,58798.0086
2010-08-12 11:35:00,73.91,73.94,73.81,73.84,55357.69956169212,44.6067,44.6249,44.5464,44.5645,55357.6996
2010-08-12 11:40:00,73.83,73.88,73.73,73.73,69431.69097568165,44.5585,44.5886,44.4981,44.4981,69431.691
2010-08-12 11:45:00,73.75,73.88,73.75,73.86,29920.26322825921,44.5102,44.5886,44.5102,44.5766,29920.2632
2010-08-12 11:50:00,73.85,73.89,73.73,73.77,27626.72388672017,44.5705,44.5947,44.4981,44.5223,27626.7239
2010-08-12 11:55:00,73.77,73.79,73.69,73.7,27626.72388672017,44.5223,44.5343,44.474,44.48,27626.7239
2010-08-12 12:00:00,73.7,73.71,73.52,73.56,29816.01144000743,44.48,44.486,44.3714,44.3955,29816.0114
2010-08-12 12:05:00,73.58,73.71,73.56,73.64,20120.59513259243,44.4076,44.486,44.3955,44.4438,20120.5951
2010-08-12 12:10:00,73.65,73.7,73.6,73.68,17410.048638046297,44.4498,44.48,44.4197,44.4679,17410.0486
2010-08-12 12:15:00,73.67,73.78,73.66,73.76,36175.37052336566,44.4619,44.5283,44.4559,44.5162,36175.3705
2010-08-12 12:20:00,73.76,73.8,73.75,73.78,34820.097276092594,44.5162,44.5404,44.5102,44.5283,34820.0973
2010-08-12 12:25:00,73.78,73.82,73.65,73.66,29920.26322825921,44.5283,44.5524,44.4498,44.4559,29920.2632
2010-08-12 12:30:00,73.67,73.74,73.64,73.71,14803.753931751942,44.4619,44.5041,44.4438,44.486,14803.7539
2010-08-12 12:35:00,73.71,73.75,73.62,73.74,30545.77395776985,44.486,44.5102,44.4317,44.5041,30545.774
2010-08-12 12:40:00,73.76,73.76,73.66,73.74,11571.94849594694,44.5162,44.5162,44.4559,44.5041,11571.9485
2010-08-12 12:45:00,73.74,73.82,73.71,73.82,18139.81115580872,44.5041,44.5524,44.486,44.5524,18139.8112
2010-08-12 12:50:00,73.82,73.86,73.74,73.86,34194.58654658195,44.5524,44.5766,44.5041,44.5766,34194.5865
2010-08-12 12:55:00,73.86,73.9,73.79,73.87,31692.54362853937,44.5766,44.6007,44.5343,44.5826,31692.5436
2010-08-12 13:00:00,73.88,73.99,73.82,73.95,68493.42488141567,44.5886,44.655,44.5524,44.6309,68493.4249
2010-08-12 13:05:00,73.95,74.01,73.93,73.96,60570.28897428083,44.6309,44.6671,44.6188,44.6369,60570.289
2010-08-12 13:10:00,73.96,73.97,73.9,73.97,25854.44348644001,44.6369,44.643,44.6007,44.643,25854.4435
2010-08-12 13:15:00,73.97,74.07,73.96,74.06,46704.80113679486,44.643,44.7033,44.6369,44.6973,46704.8011
2010-08-12 13:20:00,74.06,74.1,73.91,73.94,24499.170239166942,44.6973,44.7214,44.6067,44.6249,24499.1702
2010-08-12 13:25:00,73.94,73.96,73.8,73.83,18869.573673571136,44.6249,44.6369,44.5404,44.5585,18869.5737
2010-08-12 13:30:00,73.83,73.86,73.76,73.83,22831.14162713856,44.5585,44.5766,44.5162,44.5585,22831.1416
2010-08-12 13:35:00,73.8,73.82,73.77,73.81,14908.005720003715,44.5404,44.5524,44.5223,44.5464,14908.0057
2010-08-12 13:40:00,73.8,73.8,73.63,73.65,25228.932756929367,44.5404,44.5404,44.4378,44.4498,25228.9328
2010-08-12 13:45:00,73.64,73.67,73.53,73.53,19807.839767837104,44.4438,44.4619,44.3774,44.3774,19807.8398
2010-08-12 13:50:00,73.54,73.54,73.36,73.39,24499.170239166942,44.3834,44.3834,44.2748,44.2929,24499.1702
2010-08-12 13:55:00,73.38,73.46,73.33,73.38,23560.90414490098,44.2869,44.3352,44.2567,44.2869,23560.9041
2010-08-12 14:00:00,73.35,73.46,73.33,73.34,20746.105862103075,44.2688,44.3352,44.2567,44.2627,20746.1059
2010-08-12 14:05:00,73.36,73.56,73.36,73.53,49623.851207844535,44.2748,44.3955,44.2748,44.3774,49623.8512
2010-08-12 14:10:00,73.52,73.55,73.39,73.4,19390.832614830008,44.3714,44.3895,44.2929,44.2989,19390.8326
2010-08-12 14:15:00,73.4,73.49,73.34,73.36,21580.120168117268,44.2989,44.3533,44.2627,44.2748,21580.1202
2010-08-12 14:20:00,73.37,73.4,73.23,73.24,25437.43633343292,44.2808,44.2989,44.1963,44.2024,25437.4363
2010-08-12 14:25:00,73.27,73.37,73.25,73.29,33569.0758170713,44.2205,44.2808,44.2084,44.2326,33569.0758
2010-08-12 14:30:00,73.29,73.33,73.23,73.25,23352.40056839743,44.2326,44.2567,44.1963,44.2084,23352.4006
2010-08-12 14:35:00,73.25,73.26,73.06,73.17,42638.981394975664,44.2084,44.2145,44.0937,44.1601,42638.9814
2010-08-12 14:40:00,73.17,73.24,73.1,73.18,43577.24748924163,44.1601,44.2024,44.1179,44.1662,43577.2475
2010-08-12 14:45:00,73.18,73.19,73.05,73.17,49623.851207844535,44.1662,44.1722,44.0877,44.1601,49623.8512
2010-08-12 14:50:00,73.17,73.22,73.08,73.19,42430.477818472114,44.1601,44.1903,44.1058,44.1722,42430.4778
2010-08-12 14:55:00,73.19,73.25,73.15,73.17,35341.356217351466,44.1722,44.2084,44.1481,44.1601,35341.3562
2010-08-12 15:00:00,73.16,73.43,73.16,73.42,71829.48210547245,44.1541,44.3171,44.1541,44.311,71829.4821
2010-08-12 15:05:00,73.42,73.54,73.35,73.54,86737.48782547617,44.311,44.3834,44.2688,44.3834,86737.4878
2010-08-12 15:10:00,73.55,73.65,73.5,73.53,40658.19741819195,44.3895,44.4498,44.3593,44.3774,40658.1974
2010-08-12 15:15:00,73.52,73.57,73.29,73.29,52542.90127889421,44.3714,44.4015,44.2326,44.2326,52542.9013
2010-08-12 15:20:00,73.29,73.43,73.28,73.35,45975.03861903244,44.2326,44.3171,44.2265,44.2688,45975.0386
2010-08-12 15:25:00,73.35,73.39,73.26,73.32,51604.63518462825,44.2688,44.2929,44.2145,44.2507,51604.6352
2010-08-12 15:30:00,73.31,73.5,73.31,73.5,75791.05005903987,44.2446,44.3593,44.2446,44.3593,75791.0501
2010-08-12 15:35:00,73.5,73.5,73.39,73.46,89031.0271670152,44.3593,44.3593,44.2929,44.3352,89031.0272
2010-08-12 15:40:00,73.46,73.48,73.15,73.26,109047.37051135584,44.3352,44.3472,44.1481,44.2145,109047.3705
2010-08-12 15:45:00,73.29,73.47,73.27,73.42,99977.4649334515,44.2326,44.3412,44.2205,44.311,99977.4649
2010-08-12 15:50:00,73.43,73.52,73.35,73.38,91220.31472030246,44.3171,44.3714,44.2688,44.2869,91220.3147
2010-08-12 15:55:00,73.38,73.47,73.32,73.32,135840.08009206183,44.2869,44.3412,44.2507,44.2507,135840.0801
2010-08-13 09:30:00,73.03,73.33,72.9,73.32,78605.84834183777,44.0756,44.2567,43.9972,44.2507,78605.8483
2010-08-13 09:35:00,73.31,73.55,73.28,73.44,53585.41916141196,44.2446,44.3895,44.2265,44.3231,53585.4192
2010-08-13 09:40:00,73.47,73.67,73.13,73.28,47226.06007805373,44.3412,44.4619,44.136,44.2265,47226.0601
2010-08-13 09:45:00,73.29,73.36,73.14,73.2,42430.477818472114,44.2326,44.2748,44.142,44.1782,42430.4778
2010-08-13 09:50:00,73.18,73.26,73.0,73.06,50666.36909036228,44.1662,44.2145,44.0575,44.0937,50666.3691
2010-08-13 09:55:00,73.08,73.5,73.06,73.49,52855.65664364954,44.1058,44.3593,44.0937,44.3533,52855.6566
2010-08-13 10:00:00,73.4,73.5,73.29,73.46,23665.15593315276,44.2989,44.3593,44.2326,44.3352,23665.1559
2010-08-13 10:05:00,73.46,73.49,73.32,73.37,27105.464945461303,44.3352,44.3533,44.2507,44.2808,27105.4649
2010-08-13 10:10:00,73.36,73.37,73.17,73.29,29294.75249874856,44.2748,44.2808,44.1601,44.2326,29294.7525
2010-08-13 10:15:00,73.3,73.41,73.27,73.37,29294.75249874856,44.2386,44.305,44.2205,44.2808,29294.7525
2010-08-13 10:20:00,73.33,73.33,73.06,73.11,25124.680968677592,44.2567,44.2567,44.0937,44.1239,25124.681
2010-08-13 10:25:00,73.11,73.23,73.03,73.23,39198.67238266712,44.1239,44.1963,44.0756,44.1963,39198.6724
2010-08-13 10:30:00,73.22,73.22,73.02,73.06,24394.91845091517,44.1903,44.1903,44.0696,44.0937,24394.9185
2010-08-13 10:35:00,73.04,73.22,73.04,73.19,38260.40628840114,44.0817,44.1903,44.0817,44.1722,38260.4063
2010-08-13 10:40:00,73.22,73.22,73.04,73.16,22726.889838886786,44.1903,44.1903,44.0817,44.1541,22726.8898
2010-08-13 10:45:00,73.12,73.13,72.89,72.89,36175.37052336566,44.13,44.136,43.9911,43.9911,36175.3705
2010-08-13 10:50:00,72.9,72.9,72.68,72.69,53689.67094966373,43.9972,43.9972,43.8644,43.8704,53689.6709
2010-08-13 10:55:00,72.71,72.84,72.67,72.75,38677.41344140824,43.8825,43.961,43.8584,43.9067,38677.4134
2010-08-13 11:00:00,72.74,72.8,72.72,72.74,36800.88125287631,43.9006,43.9368,43.8885,43.9006,36800.8813
2010-08-13 11:05:00,72.74,72.83,72.74,72.79,53481.16737316018,43.9006,43.9549,43.9006,43.9308,53481.1674
2010-08-13 11:10:00,72.78,72.79,72.62,72.7,36175.37052336566,43.9248,43.9308,43.8282,43.8765,36175.3705
2010-08-13 11:15:00,72.7,72.7,72.56,72.56,58902.26036225245,43.8765,43.8765,43.792,43.792,58902.2604
2010-08-13 11:20:00,72.57,72.68,72.54,72.62,40241.19026518486,43.798,43.8644,43.7799,43.8282,40241.1903
2010-08-13 11:25:00,72.62,72.67,72.54,72.56,14490.99856699662,43.8282,43.8584,43.7799,43.792,14490.9986
2010-08-13 11:30:00,72.57,72.59,72.42,72.48,32943.56508756066,43.798,43.8101,43.7075,43.7437,32943.5651
2010-08-13 11:35:00,72.45,72.47,72.33,72.38,41387.95993595437,43.7256,43.7377,43.6532,43.6833,41387.9599
2010-08-13 11:40:00,72.39,72.55,72.38,72.55,21163.11301511017,43.6894,43.7859,43.6833,43.7859,21163.113
2010-08-13 11:45:00,72.55,72.58,72.47,72.55,25020.429180425817,43.7859,43.8041,43.7377,43.7859,25020.4292
2010-08-13 11:50:00,72.55,72.58,72.48,72.56,14073.991413989525,43.7859,43.8041,43.7437,43.792,14073.9914
2010-08-13 11:55:00,72.56,72.65,72.49,72.56,18973.82546182291,43.792,43.8463,43.7497,43.792,18973.8255
2010-08-13 12:00:00,72.56,72.71,72.56,72.71,25228.932756929367,43.792,43.8825,43.792,43.8825,25228.9328
2010-08-13 12:05:00,72.72,72.81,72.71,72.73,44932.5207365147,43.8885,43.9429,43.8825,43.8946,44932.5207
2010-08-13 12:10:00,72.75,72.82,72.7,72.7,67450.90699889793,43.9067,43.9489,43.8765,43.8765,67450.907
2010-08-13 12:15:00,72.71,72.79,72.67,72.79,25645.939909936464,43.8825,43.9308,43.8584,43.9308,25645.9399
2010-08-13 12:20:00,72.76,72.88,72.72,72.79,26792.709580705978,43.9127,43.9851,43.8885,43.9308,26792.7096
2010-08-13 12:25:00,72.79,72.86,72.71,72.85,15742.02002601791,43.9308,43.973,43.8825,43.967,15742.02
2010-08-13 12:30:00,72.85,72.85,72.76,72.77,19599.33619133356,43.967,43.967,43.9127,43.9187,19599.3362
2010-08-13 12:35:00,72.78,72.84,72.69,72.71,17201.54506154275,43.9248,43.961,43.8704,43.8825,17201.5451
2010-08-13 12:40:00,72.71,72.83,72.7,72.81,13656.984260982425,43.8825,43.9549,43.8765,43.9429,13656.9843
2010-08-13 12:45:00,72.8,72.88,72.74,72.88,14699.502143500167,43.9368,43.9851,43.9006,43.9851,14699.5021
2010-08-13 12:50:00,72.87,72.87,72.76,72.81,22726.889838886786,43.9791,43.9791,43.9127,43.9429,22726.8898
2010-08-13 12:55:00,72.83,72.83,72.62,72.68,46079.29040728421,43.9549,43.9549,43.8282,43.8644,46079.2904
2010-08-13 13:00:00,72.69,72.84,72.67,72.73,32630.809722805338,43.8704,43.961,43.8584,43.8946,32630.8097
2010-08-13 13:05:00,72.73,72.73,72.6,72.61,39824.18311217776,43.8946,43.8946,43.8161,43.8222,39824.1831
2010-08-13 13:10:00,72.61,72.68,72.54,72.68,41492.21172420615,43.8222,43.8644,43.7799,43.8644,41492.2117
2010-08-13 13:15:00,72.66,72.79,72.59,72.7,34820.097276092594,43.8523,43.9308,43.8101,43.8765,34820.0973
2010-08-13 13:20:00,72.71,72.71,72.49,72.55,35654.11158210679,43.8825,43.8825,43.7497,43.7859,35654.1116
2010-08-13 13:25:00,72.56,72.63,72.56,72.6,15116.509296507264,43.792,43.8342,43.792,43.8161,15116.5093
2010-08-13 13:30:00,72.6,72.62,72.58,72.61,10946.437766436296,43.8161,43.8282,43.8041,43.8222,10946.4378
2010-08-13 13:35:00,72.61,72.64,72.56,72.62,25541.68812168469,43.8222,43.8403,43.792,43.8282,25541.6881
2010-08-13 13:40:00,72.62,72.63,72.58,72.62,49519.59941959276,43.8282,43.8342,43.8041,43.8282,49519.5994
2010-08-13 13:45:00,72.62,72.63,72.56,72.59,36488.12588812099,43.8282,43.8342,43.792,43.8101,36488.1259
2010-08-13 13:50:00,72.61,72.63,72.58,72.58,23873.6595096563,43.8222,43.8342,43.8041,43.8041,23873.6595
2010-08-13 13:55:00,72.59,72.6,72.56,72.58,26375.70242769888,43.8101,43.8161,43.792,43.8041,26375.7024
2010-08-13 14:00:00,72.56,72.62,72.54,72.6,34194.58654658195,43.792,43.8282,43.7799,43.8161,34194.5865
2010-08-13 14:05:00,72.61,72.62,72.54,72.62,28877.745345741463,43.8222,43.8282,43.7799,43.8282,28877.7453
2010-08-13 14:10:00,72.62,72.63,72.55,72.56,31588.291840287595,43.8282,43.8342,43.7859,43.792,31588.2918
2010-08-13 14:15:00,72.56,72.66,72.56,72.61,23039.645203642107,43.792,43.8523,43.792,43.8222,23039.6452
2010-08-13 14:20:00,72.6,72.62,72.54,72.62,23352.40056839743,43.8161,43.8282,43.7799,43.8282,23352.4006
2010-08-13 14:25:00,72.6,72.64,72.49,72.61,33047.81687581243,43.8161,43.8403,43.7497,43.8222,33047.8169
2010-08-13 14:30:00,72.6,72.62,72.52,72.52,20224.846920844204,43.8161,43.8282,43.7678,43.7678,20224.8469
2010-08-13 14:35:00,72.52,72.56,72.46,72.48,32839.31329930889,43.7678,43.792,43.7316,43.7437,32839.3133
2010-08-13 14:40:00,72.47,72.59,72.47,72.59,17618.552214549847,43.7377,43.8101,43.7377,43.8101,17618.5522
2010-08-13 14:45:00,72.59,72.59,72.46,72.47,22205.630897627914,43.8101,43.8101,43.7316,43.7377,22205.6309
2010-08-13 14:50:00,72.46,72.51,72.43,72.51,22205.630897627914,43.7316,43.7618,43.7135,43.7618,22205.6309
2010-08-13 14:55:00,72.51,72.51,72.42,72.47,19078.07725007469,43.7618,43.7618,43.7075,43.7377,19078.0773
2010-08-13 15:00:00,72.47,72.51,72.42,72.51,41492.21172420615,43.7377,43.7618,43.7075,43.7618,41492.2117
2010-08-13 15:05:00,72.5,72.5,72.43,72.46,61195.79970379148,43.7558,43.7558,43.7135,43.7316,61195.7997
2010-08-13 15:10:00,72.46,72.47,72.38,72.43,66095.63375162486,43.7316,43.7377,43.6833,43.7135,66095.6338
2010-08-13 15:15:00,72.42,72.42,72.38,72.42,32109.550781546463,43.7075,43.7075,43.6833,43.7075,32109.5508
2010-08-13 15:20:00,72.42,72.49,72.41,72.46,57234.231750224055,43.7075,43.7497,43.7015,43.7316,57234.2318
2010-08-13 15:25:00,72.46,72.51,72.42,72.43,46392.045772039535,43.7316,43.7618,43.7075,43.7135,46392.0458
2010-08-13 15:30:00,72.43,72.49,72.38,72.46,55670.45492644744,43.7135,43.7497,43.6833,43.7316,55670.4549
2010-08-13 15:35:00,72.47,72.48,72.37,72.46,52334.39770239067,43.7377,43.7437,43.6773,43.7316,52334.3977
2010-08-13 15:40:00,72.45,72.5,72.34,72.36,87050.24319023149,43.7256,43.7558,43.6592,43.6713,87050.2432
2010-08-13 15:45:00,72.36,72.41,72.28,72.35,176289.77393375023,43.6713,43.7015,43.623,43.6652,176289.7739
2010-08-13 15:50:00,72.35,72.44,72.29,72.33,194429.58508955897,43.6652,43.7196,43.629,43.6532,194429.5851
2010-08-13 15:55:00,72.32,72.33,72.23,72.29,236338.8039667722,43.6471,43.6532,43.5928,43.629,236338.804
2010-08-16 09:30:00,72.08,72.08,71.48,71.57,127916.944184927,43.5023,43.5023,43.1402,43.1945,127916.9442
2010-08-16 09:35:00,71.54,71.8,71.47,71.5,42534.729606723886,43.1764,43.3333,43.1341,43.1522,42534.7296
2010-08-16 09:40:00,71.5,71.62,71.16,71.18,122495.85119583474,43.1522,43.2247,42.947,42.9591,122495.8512
2010-08-16 09:45:00,71.19,71.4,71.18,71.32,92367.08439107196,42.9651,43.0919,42.9591,43.0436,92367.0844
2010-08-16 09:50:00,71.33,71.35,71.13,71.18,93930.86121484858,43.0496,43.0617,42.9289,42.9591,93930.8612
2010-08-16 09:55:00,71.16,71.17,71.06,71.09,60049.03003302196,42.947,42.9531,42.8867,42.9048,60049.03
2010-08-16 10:00:00,71.07,71.15,70.89,71.12,120410.81543079924,42.8927,42.941,42.7841,42.9229,120410.8154
2010-08-16 10:05:00,71.11,71.25,71.08,71.19,136778.3461863278,42.9169,43.0014,42.8988,42.9651,136778.3462
2010-08-16 10:10:00,71.21,71.46,71.17,71.38,72767.74819973842,42.9772,43.1281,42.9531,43.0798,72767.7482
2010-08-16 10:15:00,71.38,71.6,71.37,71.57,100394.4720864586,43.0798,43.2126,43.0738,43.1945,100394.4721
2010-08-16 10:20:00,71.57,71.85,71.53,71.79,100290.2202982068,43.1945,43.3635,43.1703,43.3273,100290.2203
2010-08-16 10:25:00,71.81,71.85,71.67,71.73,60674.54076253261,43.3393,43.3635,43.2548,43.2911,60674.5408
2010-08-16 10:30:00,71.72,71.78,71.62,71.7,35654.11158210679,43.285,43.3212,43.2247,43.2729,35654.1116
2010-08-16 10:35:00,71.72,71.86,71.65,71.83,41492.21172420615,43.285,43.3695,43.2428,43.3514,41492.2117
2010-08-16 10:40:00,71.83,71.9,71.74,71.9,42534.729606723886,43.3514,43.3937,43.2971,43.3937,42534.7296
2010-08-16 10:45:00,71.9,71.99,71.87,71.9,38781.665229660015,43.3937,43.448,43.3755,43.3937,38781.6652
2010-08-16 10:50:00,71.9,71.9,71.8,71.84,12405.962801961134,43.3937,43.3937,43.3333,43.3574,12405.9628
2010-08-16 10:55:00,71.82,72.01,71.78,71.95,23873.6595096563,43.3454,43.46,43.3212,43.4238,23873.6595
2010-08-16 11:00:00,71.95,71.96,71.7,71.7,59215.01572700777,43.4238,43.4299,43.2729,43.2729,59215.0157
2010-08-16 11:05:00,71.7,71.94,71.7,71.8,23352.40056839743,43.2729,43.4178,43.2729,43.3333,23352.4006
2010-08-16 11:10:00,71.81,71.98,71.81,71.98,31796.79541679114,43.3393,43.4419,43.3393,43.4419,31796.7954
2010-08-16 11:15:00,71.98,72.01,71.85,71.91,36696.62946462453,43.4419,43.46,43.3635,43.3997,36696.6295
2010-08-16 11:20:00,71.92,71.94,71.74,71.75,26584.20600420243,43.4057,43.4178,43.2971,43.3031,26584.206
2010-08-16 11:25:00,71.76,71.89,71.7,71.87,30128.76680476276,43.3092,43.3876,43.2729,43.3755,30128.7668
2010-08-16 11:30:00,71.87,71.98,71.85,71.94,38677.41344140824,43.3755,43.4419,43.3635,43.4178,38677.4134
2010-08-16 11:35:00,71.94,71.96,71.87,71.87,52334.39770239067,43.4178,43.4299,43.3755,43.3755,52334.3977
2010-08-16 11:40:00,71.87,72.09,71.87,72.03,72663.49641148665,43.3755,43.5083,43.3755,43.4721,72663.4964
2010-08-16 11:45:00,72.03,72.07,71.88,71.97,29920.26322825921,43.4721,43.4963,43.3816,43.4359,29920.2632
2010-08-16 11:50:00,71.97,72.02,71.95,72.01,12927.221743220003,43.4359,43.4661,43.4238,43.46,12927.2217
2010-08-16 11:55:00,72.02,72.08,71.99,72.07,19599.33619133356,43.4661,43.5023,43.448,43.4963,19599.3362
2010-08-16 12:00:00,72.08,72.14,72.06,72.12,28460.738192734367,43.5023,43.5385,43.4902,43.5264,28460.7382
2010-08-16 12:05:00,72.11,72.24,72.11,72.21,23143.89699189388,43.5204,43.5989,43.5204,43.5807,23143.897
2010-08-16 12:10:00,72.22,72.26,72.14,72.14,27209.71673371308,43.5868,43.6109,43.5385,43.5385,27209.7167
2010-08-16 12:15:00,72.15,72.25,72.12,72.24,37113.63661763163,43.5445,43.6049,43.5264,43.5989,37113.6366
2010-08-16 12:20:00,72.24,72.32,72.22,72.3,30024.51501651098,43.5989,43.6471,43.5868,43.6351,30024.515
2010-08-16 12:25:00,72.3,72.33,72.25,72.33,13656.984260982425,43.6351,43.6532,43.6049,43.6532,13656.9843
2010-08-16 12:30:00,72.33,72.4,72.3,72.36,21892.87553287259,43.6532,43.6954,43.6351,43.6713,21892.8755
2010-08-16 12:35:00,72.34,72.49,72.34,72.48,40866.7009946955,43.6592,43.7497,43.6592,43.7437,40866.701
2010-08-16 12:40:00,72.49,72.52,72.37,72.48,45870.78683078066,43.7497,43.7678,43.6773,43.7437,45870.7868
2010-08-16 12:45:00,72.49,72.5,72.4,72.4,33047.81687581243,43.7497,43.7558,43.6954,43.6954,33047.8169
2010-08-16 12:50:00,72.38,72.47,72.36,72.47,27001.213157209528,43.6833,43.7377,43.6713,43.7377,27001.2132
2010-08-16 12:55:00,72.48,72.67,72.47,72.64,54315.18167917438,43.7437,43.8584,43.7377,43.8403,54315.1817
2010-08-16 13:00:00,72.64,72.68,72.56,72.59,51917.39054938357,43.8403,43.8644,43.792,43.8101,51917.3905
2010-08-16 13:05:00,72.57,72.66,72.56,72.66,22518.38626238324,43.798,43.8523,43.792,43.8523,22518.3863
2010-08-16 13:10:00,72.68,72.7,72.58,72.59,25124.680968677592,43.8644,43.8765,43.8041,43.8101,25124.681
2010-08-16 13:15:00,72.61,72.69,72.61,72.66,16784.53790853565,43.8222,43.8704,43.8222,43.8523,16784.5379
2010-08-16 13:20:00,72.65,72.73,72.58,72.73,29294.75249874856,43.8463,43.8946,43.8041,43.8946,29294.7525
2010-08-16 13:25:00,72.73,72.77,72.7,72.7,25228.932756929367,43.8946,43.9187,43.8765,43.8765,25228.9328
2010-08-16 13:30:00,72.7,72.79,72.7,72.74,40136.93847693308,43.8765,43.9308,43.8765,43.9006,40136.9385
2010-08-16 13:35:00,72.74,72.74,72.56,72.56,28147.982827979045,43.9006,43.9006,43.792,43.792,28147.9828
2010-08-16 13:40:00,72.57,72.66,72.56,72.66,27522.4720984684,43.798,43.8523,43.792,43.8523,27522.4721
2010-08-16 13:45:00,72.66,72.67,72.58,72.65,27209.71673371308,43.8523,43.8584,43.8041,43.8463,27209.7167
2010-08-16 13:50:00,72.64,72.73,72.63,72.69,74227.27323526326,43.8403,43.8946,43.8342,43.8704,74227.2732
2010-08-16 13:55:00,72.68,72.75,72.65,72.73,26167.19885119533,43.8644,43.9067,43.8463,43.8946,26167.1989
2010-08-16 14:00:00,72.75,72.92,72.73,72.88,109464.37766436295,43.9067,44.0093,43.8946,43.9851,109464.3777
2010-08-16 14:05:00,72.88,72.9,72.74,72.75,67346.65521064616,43.9851,43.9972,43.9006,43.9067,67346.6552
2010-08-16 14:10:00,72.75,72.75,72.62,72.69,32213.80256979824,43.9067,43.9067,43.8282,43.8704,32213.8026
2010-08-16 14:15:00,72.69,72.74,72.66,72.7,37947.65092364582,43.8704,43.9006,43.8523,43.8765,37947.6509
2010-08-16 14:20:00,72.69,72.7,72.53,72.56,316716.9327088901,43.8704,43.8765,43.7739,43.792,316716.9327
2010-08-16 14:25:00,72.57,72.67,72.56,72.56,36071.11873511389,43.798,43.8584,43.792,43.792,36071.1187
2010-08-16 14:30:00,72.56,72.62,72.56,72.57,27626.72388672017,43.792,43.8282,43.792,43.798,27626.7239
2010-08-16 14:35:00,72.56,72.6,72.53,72.56,21684.371956369043,43.792,43.8161,43.7739,43.792,21684.372
2010-08-16 14:40:00,72.57,72.57,72.51,72.55,41075.20457119905,43.798,43.798,43.7618,43.7859,41075.2046
2010-08-16 14:45:00,72.55,72.72,72.54,72.63,38364.65807665292,43.7859,43.8885,43.7799,43.8342,38364.6581
2010-08-16 14:50:00,72.65,72.66,72.33,72.37,51917.39054938357,43.8463,43.8523,43.6532,43.6773,51917.3905
2010-08-16 14:55:00,72.38,72.49,72.32,72.33,52021.64233763534,43.6833,43.7497,43.6471,43.6532,52021.6423
2010-08-16 15:00:00,72.32,72.46,72.3,72.4,75374.04290603277,43.6471,43.7316,43.6351,43.6954,75374.0429
2010-08-16 15:05:00,72.4,72.56,72.38,72.53,48060.07438406792,43.6954,43.792,43.6833,43.7739,48060.0744
2010-08-16 15:10:00,72.53,72.53,72.32,72.41,56712.97280896518,43.7739,43.7739,43.6471,43.7015,56712.9728
2010-08-16 15:15:00,72.41,72.48,72.36,72.46,54523.68525567793,43.7015,43.7437,43.6713,43.7316,54523.6853
2010-08-16 15:20:00,72.47,72.48,72.33,72.43,58589.50499749712,43.7377,43.7437,43.6532,43.7135,58589.505
2010-08-16 15:25:00,72.42,72.59,72.35,72.53,108213.35620534164,43.7075,43.8101,43.6652,43.7739,108213.3562
2010-08-16 15:30:00,72.54,72.62,72.52,72.56,94347.86836785568,43.7799,43.8282,43.7678,43.792,94347.8684
2010-08-16 15:35:00,72.55,72.69,72.53,72.58,130106.23173821424,43.7859,43.8704,43.7739,43.8041,130106.2317
2010-08-16 15:40:00,72.59,72.83,72.57,72.82,80169.62516561439,43.8101,43.9549,43.798,43.9489,80169.6252
2010-08-16 15:45:00,72.81,72.87,72.71,72.77,169826.16306214023,43.9429,43.9791,43.8825,43.9187,169826.1631
2010-08-16 15:50:00,72.77,72.83,72.7,72.79,205063.26749124,43.9187,43.9549,43.8765,43.9308,205063.2675
2010-08-16 15:55:00,72.78,72.89,72.78,72.82,241238.6380146056,43.9248,43.9911,43.9248,43.9489,241238.638
2010-08-17 09:30:00,73.7,73.7,73.02,73.1,101645.49354547988,44.48,44.48,44.0696,44.1179,101645.4935
2010-08-17 09:35:00,73.09,73.31,73.02,73.29,44932.5207365147,44.1119,44.2446,44.0696,44.2326,44932.5207
2010-08-17 09:40:00,73.31,73.31,72.97,73.2,44619.76537175937,44.2446,44.2446,44.0394,44.1782,44619.7654
2010-08-17 09:45:00,73.19,73.26,72.98,73.09,27105.464945461303,44.1722,44.2145,44.0455,44.1119,27105.4649
2010-08-17 09:50:00,73.09,73.14,72.85,73.08,112904.6866766715,44.1119,44.142,43.967,44.1058,112904.6867
2010-08-17 09:55:00,73.1,73.12,72.94,73.04,51604.63518462825,44.1179,44.13,44.0213,44.0817,51604.6352
2010-08-17 10:00:00,73.01,73.23,72.98,73.21,52751.40485539776,44.0636,44.1963,44.0455,44.1843,52751.4049
2010-08-17 10:05:00,73.21,73.27,73.16,73.18,67242.40342239439,44.1843,44.2205,44.1541,44.1662,67242.4034
2010-08-17 10:10:00,73.18,73.33,73.17,73.28,78293.09297708246,44.1662,44.2567,44.1601,44.2265,78293.093
2010-08-17 10:15:00,73.32,73.32,73.1,73.11,87050.24319023149,44.2507,44.2507,44.1179,44.1239,87050.2432
2010-08-17 10:20:00,73.11,73.24,73.04,73.17,41283.7081477026,44.1239,44.2024,44.0817,44.1601,41283.7081
2010-08-17 10:25:00,73.16,73.17,73.04,73.05,35237.104429099694,44.1541,44.1601,44.0817,44.0877,35237.1044
2010-08-17 10:30:00,73.07,73.07,72.93,73.0,44932.5207365147,44.0998,44.0998,44.0153,44.0575,44932.5207
2010-08-17 10:35:00,73.0,73.02,72.77,72.84,55670.45492644744,44.0575,44.0696,43.9187,43.961,55670.4549
2010-08-17 10:40:00,72.84,72.89,72.79,72.82,36488.12588812099,43.961,43.9911,43.9308,43.9489,36488.1259
2010-08-17 10:45:00,72.84,73.03,72.83,72.97,61717.05864505035,43.961,44.0756,43.9549,44.0394,61717.0586
2010-08-17 10:50:00,72.97,73.14,72.97,73.11,55774.70671469922,44.0394,44.142,44.0394,44.1239,55774.7067
2010-08-17 10:55:00,73.1,73.1,73.01,73.01,21163.11301511017,44.1179,44.1179,44.0636,44.0636,21163.113
2010-08-17 11:00:00,73.03,73.16,73.03,73.12,55878.95850295099,44.0756,44.1541,44.0756,44.13,55878.9585
2010-08-17 11:05:00,73.14,73.32,73.13,73.3,115823.73674772118,44.142,44.2507,44.136,44.2386,115823.7367
2010-08-17 11:10:00,73.32,73.41,73.29,73.41,30024.51501651098,44.2507,44.305,44.2326,44.305,30024.515
2010-08-17 11:15:00,73.42,73.46,73.3,73.39,30754.2775342734,44.311,44.3352,44.2386,44.2929,30754.2775
2010-08-17 11:20:00,73.39,73.45,73.35,73.43,10216.675248673875,44.2929,44.3291,44.2688,44.3171,10216.6752
2010-08-17 11:25:00,73.41,73.48,73.39,73.47,29399.00428700033,44.305,44.3472,44.2929,44.3412,29399.0043
2010-08-17 11:30:00,73.47,73.53,73.45,73.52,36696.62946462453,44.3412,44.3774,44.3291,44.3714,36696.6295
2010-08-17 11:35:00,73.53,73.58,73.51,73.58,30754.2775342734,44.3774,44.4076,44.3653,44.4076,30754.2775
2010-08-17 11:40:00,73.58,73.59,73.44,73.46,46392.045772039535,44.4076,44.4136,44.3231,44.3352,46392.0458
2010-08-17 11:45:00,73.48,73.5,73.42,73.42,16054.775390773231,44.3472,44.3593,44.311,44.311,16054.7754
2010-08-17 11:50:00,73.43,73.46,73.34,73.38,29086.248922245013,44.3171,44.3352,44.2627,44.2869,29086.2489
2010-08-17 11:55:00,73.39,73.5,73.37,73.47,29086.248922245013,44.2929,44.3593,44.2808,44.3412,29086.2489
2010-08-17 12:00:00,73.47,73.59,73.45,73.59,35966.86694686212,44.3412,44.4136,44.3291,44.4136,35966.8669
2010-08-17 12:05:00,73.59,73.59,73.54,73.58,29503.25607525211,44.4136,44.4136,44.3834,44.4076,29503.2561
2010-08-17 12:10:00,73.58,73.59,73.54,73.56,34715.84548784082,44.4076,44.4136,44.3834,44.3955,34715.8455
2010-08-17 12:15:00,73.56,73.62,73.53,73.53,52125.89412588712,44.3955,44.4317,44.3774,44.3774,52125.8941
2010-08-17 12:20:00,73.54,73.57,73.47,73.54,52438.64949064244,44.3834,44.4015,44.3412,44.3834,52438.6495
2010-08-17 12:25:00,73.54,73.57,73.52,73.57,17514.300426298072,44.3834,44.4015,44.3714,44.4015,17514.3004
2010-08-17 12:30:00,73.58,73.59,73.57,73.58,23248.148780145657,44.4076,44.4136,44.4015,44.4076,23248.1488
2010-08-17 12:35:00,73.58,73.66,73.58,73.66,12197.459225457584,44.4076,44.4559,44.4076,44.4559,12197.4592
2010-08-17 12:40:00,73.67,73.7,73.62,73.63,20016.34334434065,44.4619,44.48,44.4317,44.4378,20016.3433
2010-08-17 12:45:00,73.62,73.63,73.49,73.61,52230.14591413889,44.4317,44.4378,44.3533,44.4257,52230.1459
2010-08-17 12:50:00,73.63,73.72,73.59,73.68,50562.117302110506,44.4378,44.4921,44.4136,44.4679,50562.1173
2010-08-17 12:55:00,73.67,73.68,73.62,73.65,19182.32903832646,44.4619,44.4679,44.4317,44.4498,19182.329
2010-08-17 13:00:00,73.65,73.67,73.62,73.62,10633.682401680971,44.4498,44.4619,44.4317,44.4317,10633.6824
2010-08-17 13:05:00,73.61,73.66,73.59,73.63,9069.90557790436,44.4257,44.4559,44.4136,44.4378,9069.9056
2010-08-17 13:10:00,73.63,73.69,73.63,73.69,12197.459225457584,44.4378,44.474,44.4378,44.474,12197.4592
2010-08-17 13:15:00,73.67,73.81,73.67,73.78,25333.18454518114,44.4619,44.5464,44.4619,44.5283,25333.1845
2010-08-17 13:20:00,73.77,73.82,73.76,73.8,16888.789696787426,44.5223,44.5524,44.5162,44.5404,16888.7897
2010-08-17 13:25:00,73.79,73.85,73.79,73.83,9695.416307415004,44.5343,44.5705,44.5343,44.5585,9695.4163
2010-08-17 13:30:00,73.83,73.96,73.81,73.91,40970.95278294728,44.5585,44.6369,44.5464,44.6067,40970.9528
2010-08-17 13:35:00,73.93,73.94,73.89,73.94,40658.19741819195,44.6188,44.6249,44.5947,44.6249,40658.1974
2010-08-17 13:40:00,73.93,73.93,73.76,73.83,17514.300426298072,44.6188,44.6188,44.5162,44.5585,17514.3004
2010-08-17 13:45:00,73.83,73.9,73.79,73.9,17410.048638046297,44.5585,44.6007,44.5343,44.6007,17410.0486
2010-08-17 13:50:00,73.88,73.88,73.66,73.66,31588.291840287595,44.5886,44.5886,44.4559,44.4559,31588.2918
2010-08-17 13:55:00,73.66,73.77,73.65,73.74,27626.72388672017,44.4559,44.5223,44.4498,44.5041,27626.7239
2010-08-17 14:00:00,73.74,73.77,73.72,73.74,25854.44348644001,44.5041,44.5223,44.4921,44.5041,25854.4435
2010-08-17 14:05:00,73.73,73.78,73.72,73.76,34403.0901230855,44.4981,44.5283,44.4921,44.5162,34403.0901
2010-08-17 14:10:00,73.75,73.81,73.71,73.73,25750.191698188235,44.5102,44.5464,44.486,44.4981,25750.1917
2010-08-17 14:15:00,73.73,73.78,73.66,73.66,29399.00428700033,44.4981,44.5283,44.4559,44.4559,29399.0043
2010-08-17 14:20:00,73.66,73.89,73.66,73.87,36071.11873511389,44.4559,44.5947,44.4559,44.5826,36071.1187
2010-08-17 14:25:00,73.88,73.91,73.79,73.9,39615.67953567421,44.5886,44.6067,44.5343,44.6007,39615.6795
2010-08-17 14:30:00,73.89,73.99,73.89,73.97,49728.10299609631,44.5947,44.655,44.5947,44.643,49728.103
2010-08-17 14:35:00,73.96,73.97,73.88,73.88,26584.20600420243,44.6369,44.643,44.5886,44.5886,26584.206
2010-08-17 14:40:00,73.89,73.96,73.86,73.93,38364.65807665292,44.5947,44.6369,44.5766,44.6188,38364.6581
2010-08-17 14:45:00,73.93,73.94,73.88,73.88,17201.54506154275,44.6188,44.6249,44.5886,44.5886,17201.5451
2010-08-17 14:50:00,73.89,74.0,73.88,73.97,34194.58654658195,44.5947,44.6611,44.5886,44.643,34194.5865
2010-08-17 14:55:00,73.97,73.97,73.79,73.87,27522.4720984684,44.643,44.643,44.5343,44.5826,27522.4721
2010-08-17 15:00:00,73.86,73.86,73.76,73.8,29920.26322825921,44.5766,44.5766,44.5162,44.5404,29920.2632
2010-08-17 15:05:00,73.8,73.86,73.73,73.8,46287.79398378776,44.5404,44.5766,44.4981,44.5404,46287.794
2010-08-17 15:10:00,73.81,73.82,73.72,73.79,36071.11873511389,44.5464,44.5524,44.4921,44.5343,36071.1187
2010-08-17 15:15:00,73.78,73.83,73.72,73.73,28043.73103972727,44.5283,44.5585,44.4921,44.4981,28043.731
2010-08-17 15:20:00,73.74,73.83,73.72,73.82,59215.01572700777,44.5041,44.5585,44.4921,44.5524,59215.0157
2010-08-17 15:25:00,73.81,73.89,73.79,73.87,54210.929890922605,44.5464,44.5947,44.5343,44.5826,54210.9299
2010-08-17 15:30:00,73.88,73.9,73.8,73.82,61195.79970379148,44.5886,44.6007,44.5404,44.5524,61195.7997
2010-08-17 15:35:00,73.81,73.9,73.79,73.89,79648.36622435552,44.5464,44.6007,44.5343,44.5947,79648.3662
2010-08-17 15:40:00,73.88,73.89,73.74,73.83,65053.115869107125,44.5886,44.5947,44.5041,44.5585,65053.1159
2010-08-17 15:45:00,73.8,73.81,73.71,73.75,117596.01714800134,44.5404,44.5464,44.486,44.5102,117596.0171
2010-08-17 15:50:00,73.76,73.82,73.73,73.73,172328.20598018283,44.5162,44.5524,44.4981,44.4981,172328.206
2010-08-17 15:55:00,73.73,73.75,73.66,73.71,248327.75961572625,44.4981,44.5102,44.4559,44.486,248327.7596
2010-08-18 09:30:00,73.29,73.41,72.86,72.92,66929.64805763906,44.2326,44.305,43.973,44.0093,66929.6481
2010-08-18 09:35:00,72.92,72.92,72.41,72.56,105085.80255778844,44.0093,44.0093,43.7015,43.792,105085.8026
2010-08-18 09:40:00,72.57,72.59,72.34,72.34,42013.47066546501,43.798,43.8101,43.6592,43.6592,42013.4707
2010-08-18 09:45:00,72.35,72.36,72.23,72.35,54315.18167917438,43.6652,43.6713,43.5928,43.6652,54315.1817
2010-08-18 09:50:00,72.34,72.54,72.28,72.53,130940.24604422844,43.6592,43.7799,43.623,43.7739,130940.246
2010-08-18 09:55:00,72.52,72.56,72.46,72.52,84026.94133093003,43.7678,43.792,43.7316,43.7678,84026.9413
2010-08-18 10:00:00,72.52,72.62,72.41,72.55,67972.1659401568,43.7678,43.8282,43.7015,43.7859,67972.1659
2010-08-18 10:05:00,72.55,72.77,72.55,72.67,39407.175959170665,43.7859,43.9187,43.7859,43.8584,39407.176
2010-08-18 10:10:00,72.63,72.78,72.58,72.58,22205.630897627914,43.8342,43.9248,43.8041,43.8041,22205.6309
2010-08-18 10:15:00,72.61,72.73,72.53,72.57,29294.75249874856,43.8222,43.8946,43.7739,43.798,29294.7525
2010-08-18 10:20:00,72.56,72.61,72.26,72.38,70682.71243470293,43.792,43.8222,43.6109,43.6833,70682.7124
2010-08-18 10:25:00,72.38,72.4,72.19,72.24,166073.09868507637,43.6833,43.6954,43.5687,43.5989,166073.0987
2010-08-18 10:30:00,72.24,72.43,72.09,72.41,174725.99710997363,43.5989,43.7135,43.5083,43.7015,174725.9971
2010-08-18 10:35:00,72.41,72.46,72.32,72.35,59736.27466826664,43.7015,43.7316,43.6471,43.6652,59736.2747
2010-08-18 10:40:00,72.35,72.37,72.27,72.33,51083.37624336938,43.6652,43.6773,43.617,43.6532,51083.3762
2010-08-18 10:45:00,72.32,72.32,72.15,72.18,48789.83690183034,43.6471,43.6471,43.5445,43.5626,48789.8369
2010-08-18 10:50:00,72.18,72.2,72.06,72.09,124268.1315961149,43.5626,43.5747,43.4902,43.5083,124268.1316
2010-08-18 10:55:00,72.09,72.22,72.09,72.22,87780.00570799391,43.5083,43.5868,43.5083,43.5868,87780.0057
2010-08-18 11:00:00,72.21,72.28,72.13,72.24,56295.96565595809,43.5807,43.623,43.5325,43.5989,56295.9657
2010-08-18 11:05:00,72.25,72.32,72.22,72.24,77563.33045932003,43.6049,43.6471,43.5868,43.5989,77563.3305
2010-08-18 11:10:00,72.25,72.29,72.15,72.24,56817.22459721696,43.6049,43.629,43.5445,43.5989,56817.2246
2010-08-18 11:15:00,72.25,72.28,72.09,72.11,48789.83690183034,43.6049,43.623,43.5083,43.5204,48789.8369
2010-08-18 11:20:00,72.11,72.32,72.09,72.32,56400.21744420986,43.5204,43.6471,43.5083,43.6471,56400.2174
2010-08-18 11:25:00,72.34,72.37,72.26,72.37,70161.45349344406,43.6592,43.6773,43.6109,43.6773,70161.4535
2010-08-18 11:30:00,72.37,72.56,72.36,72.55,77042.07151806116,43.6773,43.792,43.6713,43.7859,77042.0715
2010-08-18 11:35:00,72.56,72.61,72.42,72.57,84026.94133093003,43.792,43.8222,43.7075,43.798,84026.9413
2010-08-18 11:40:00,72.57,72.65,72.56,72.61,28773.493557489688,43.798,43.8463,43.792,43.8222,28773.4936
2010-08-18 11:45:00,72.61,72.64,72.51,72.63,17827.055791053393,43.8222,43.8403,43.7618,43.8342,17827.0558
2010-08-18 11:50:00,72.64,72.66,72.54,72.57,23873.6595096563,43.8403,43.8523,43.7799,43.798,23873.6595
2010-08-18 11:55:00,72.58,72.61,72.53,72.53,31692.54362853937,43.8041,43.8222,43.7739,43.7739,31692.5436
2010-08-18 12:00:00,72.53,72.6,72.45,72.45,45349.52788952179,43.7739,43.8161,43.7256,43.7256,45349.5279
2010-08-18 12:05:00,72.45,72.47,72.32,72.37,37322.14019413518,43.7256,43.7377,43.6471,43.6773,37322.1402
2010-08-18 12:10:00,72.38,72.43,72.38,72.41,21475.868379865493,43.6833,43.7135,43.6833,43.7015,21475.8684
2010-08-18 12:15:00,72.41,72.41,72.36,72.37,29294.75249874856,43.7015,43.7015,43.6713,43.6773,29294.7525
2010-08-18 12:20:00,72.37,72.41,72.32,72.35,19807.839767837104,43.6773,43.7015,43.6471,43.6652,19807.8398
2010-08-18 12:25:00,72.35,72.39,72.32,72.39,11154.941342939845,43.6652,43.6894,43.6471,43.6894,11154.9413
2010-08-18 12:30:00,72.39,72.45,72.37,72.42,15012.25750825549,43.6894,43.7256,43.6773,43.7075,15012.2575
2010-08-18 12:35:00,72.41,72.43,72.34,72.37,18244.062944060493,43.7015,43.7135,43.6592,43.6773,18244.0629
2010-08-18 12:40:00,72.37,72.47,72.35,72.47,9486.912730911456,43.6773,43.7377,43.6652,43.7377,9486.9127
2010-08-18 12:45:00,72.47,72.58,72.44,72.58,22726.889838886786,43.7377,43.8041,43.7196,43.8041,22726.8898
2010-08-18 12:50:00,72.57,72.71,72.57,72.69,33047.81687581243,43.798,43.8825,43.798,43.8704,33047.8169
2010-08-18 12:55:00,72.68,72.77,72.65,72.66,36592.37767637276,43.8644,43.9187,43.8463,43.8523,36592.3777
2010-08-18 13:00:00,72.66,72.71,72.64,72.66,30545.77395776985,43.8523,43.8825,43.8403,43.8523,30545.774
2010-08-18 13:05:00,72.66,72.84,72.65,72.83,52751.40485539776,43.8523,43.961,43.8463,43.9549,52751.4049
2010-08-18 13:10:00,72.84,72.89,72.79,72.88,75165.53932952923,43.961,43.9911,43.9308,43.9851,75165.5393
2010-08-18 13:15:00,72.88,72.9,72.82,72.85,30337.270381266306,43.9851,43.9972,43.9489,43.967,30337.2704
2010-08-18 13:20:00,72.85,72.92,72.79,72.91,38677.41344140824,43.967,44.0093,43.9308,44.0032,38677.4134
2010-08-18 13:25:00,72.91,72.91,72.74,72.8,57755.490691482926,44.0032,44.0032,43.9006,43.9368,57755.4907
2010-08-18 13:30:00,72.8,72.88,72.78,72.79,45349.52788952179,43.9368,43.9851,43.9248,43.9308,45349.5279
2010-08-18 13:35:00,72.79,72.88,72.76,72.83,42221.97424196856,43.9308,43.9851,43.9127,43.9549,42221.9742
2010-08-18 13:40:00,72.83,72.85,72.8,72.83,24082.16308615985,43.9549,43.967,43.9368,43.9549,24082.1631
2010-08-18 13:45:00,72.83,72.85,72.79,72.82,57129.97996197228,43.9549,43.967,43.9308,43.9489,57129.98
2010-08-18 13:50:00,72.82,72.83,72.69,72.69,45245.27610127002,43.9489,43.9549,43.8704,43.8704,45245.2761
2010-08-18 13:55:00,72.7,72.79,72.66,72.79,46392.045772039535,43.8765,43.9308,43.8523,43.9308,46392.0458
2010-08-18 14:00:00,72.79,72.94,72.73,72.73,61300.05149204325,43.9308,44.0213,43.8946,43.8946,61300.0515
2010-08-18 14:05:00,72.75,72.77,72.62,72.68,31275.53647553227,43.9067,43.9187,43.8282,43.8644,31275.5365
2010-08-18 14:10:00,72.66,72.78,72.63,72.78,30754.2775342734,43.8523,43.9248,43.8342,43.9248,30754.2775
2010-08-18 14:15:00,72.77,72.83,72.66,72.68,35654.11158210679,43.9187,43.9549,43.8523,43.8644,35654.1116
2010-08-18 14:20:00,72.69,72.75,72.67,72.67,27313.96852196485,43.8704,43.9067,43.8584,43.8584,27313.9685
2010-08-18 14:25:00,72.69,72.79,72.69,72.75,30650.025746021627,43.8704,43.9308,43.8704,43.9067,30650.0257
2010-08-18 14:30:00,72.76,72.86,72.75,72.84,49936.60657259986,43.9127,43.973,43.9067,43.961,49936.6066
2010-08-18 14:35:00,72.84,72.85,72.78,72.83,23873.6595096563,43.961,43.967,43.9248,43.9549,23873.6595
2010-08-18 14:40:00,72.83,72.89,72.77,72.79,26688.457792454206,43.9549,43.9911,43.9187,43.9308,26688.4578
2010-08-18 14:45:00,72.79,72.83,72.76,72.83,24811.925603922267,43.9308,43.9549,43.9127,43.9549,24811.9256
2010-08-18 14:50:00,72.84,72.86,72.77,72.8,26375.70242769888,43.961,43.973,43.9187,43.9368,26375.7024
2010-08-18 14:55:00,72.8,72.82,72.66,72.69,49206.84405483744,43.9368,43.9489,43.8523,43.8704,49206.8441
2010-08-18 15:00:00,72.7,72.78,72.66,72.69,57442.735326727605,43.8765,43.9248,43.8523,43.8704,57442.7353
2010-08-18 15:05:00,72.69,72.7,72.62,72.66,44515.5135835076,43.8704,43.8765,43.8282,43.8523,44515.5136
2010-08-18 15:10:00,72.67,72.72,72.59,72.63,74852.7839647739,43.8584,43.8885,43.8101,43.8342,74852.784
2010-08-18 15:15:00,72.61,72.63,72.48,72.56,116032.24032422472,43.8222,43.8342,43.7437,43.792,116032.2403
2010-08-18 15:20:00,72.56,72.57,72.44,72.47,85486.46636645487,43.792,43.798,43.7196,43.7377,85486.4664
2010-08-18 15:25:00,72.48,72.52,72.44,72.52,37634.8955588905,43.7437,43.7678,43.7196,43.7678,37634.8956
2010-08-18 15:30:00,72.52,72.63,72.42,72.62,108630.36335834875,43.7678,43.8342,43.7075,43.8282,108630.3634
2010-08-18 15:35:00,72.63,72.65,72.52,72.56,60674.54076253261,43.8342,43.8463,43.7678,43.792,60674.5408
2010-08-18 15:40:00,72.56,72.58,72.39,72.49,123538.36907835248,43.792,43.8041,43.6894,43.7497,123538.3691
2010-08-18 15:45:00,72.49,72.64,72.49,72.58,107692.09726408278,43.7497,43.8403,43.7497,43.8041,107692.0973
2010-08-18 15:50:00,72.59,72.61,72.54,72.56,133650.79253877458,43.8101,43.8222,43.7799,43.792,133650.7925
2010-08-18 15:55:00,72.56,72.59,72.51,72.56,157628.70383668266,43.792,43.8101,43.7618,43.792,157628.7038
2010-08-19 09:30:00,72.32,72.39,72.14,72.26,70369.95706994762,43.6471,43.6894,43.5385,43.6109,70369.9571
2010-08-19 09:35:00,72.24,72.4,72.2,72.33,40970.95278294728,43.5989,43.6954,43.5747,43.6532,40970.9528
2010-08-19 09:40:00,72.33,72.61,72.25,72.52,60361.78539777728,43.6532,43.8222,43.6049,43.7678,60361.7854
2010-08-19 09:45:00,72.52,72.52,72.32,72.32,30545.77395776985,43.7678,43.7678,43.6471,43.6471,30545.774
2010-08-19 09:50:00,72.31,72.33,72.0,72.04,29399.00428700033,43.6411,43.6532,43.454,43.4781,29399.0043
2010-08-19 09:55:00,72.02,72.04,71.94,71.99,64323.353351344704,43.4661,43.4781,43.4178,43.448,64323.3534
2010-08-19 10:00:00,71.98,71.98,71.35,71.35,136048.58366856538,43.4419,43.4419,43.0617,43.0617,136048.5837
2010-08-19 10:05:00,71.37,71.64,71.23,71.54,66095.63375162486,43.0738,43.2367,42.9893,43.1764,66095.6338
2010-08-19 10:10:00,71.53,71.65,71.46,71.64,46913.30471329841,43.1703,43.2428,43.1281,43.2367,46913.3047
2010-08-19 10:15:00,71.62,71.74,71.45,71.73,124059.62801961134,43.2247,43.2971,43.1221,43.2911,124059.628
2010-08-19 10:20:00,71.74,71.74,71.52,71.61,41387.95993595437,43.2971,43.2971,43.1643,43.2186,41387.9599
2010-08-19 10:25:00,71.61,71.62,71.46,71.46,53898.17452616728,43.2186,43.2247,43.1281,43.1281,53898.1745
2010-08-19 10:30:00,71.48,71.78,71.44,71.74,58068.24605623825,43.1402,43.3212,43.116,43.2971,58068.2461
2010-08-19 10:35:00,71.72,71.75,71.45,71.46,59840.52645651841,43.285,43.3031,43.1221,43.1281,59840.5265
2010-08-19 10:40:00,71.48,71.61,71.29,71.52,82463.16450715343,43.1402,43.2186,43.0255,43.1643,82463.1645
2010-08-19 10:45:00,71.55,71.79,71.52,71.79,89865.0414730294,43.1824,43.3273,43.1643,43.3273,89865.0415
2010-08-19 10:50:00,71.77,71.87,71.62,71.62,58068.24605623825,43.3152,43.3755,43.2247,43.2247,58068.2461
2010-08-19 10:55:00,71.64,71.85,71.63,71.82,42847.484971479214,43.2367,43.3635,43.2307,43.3454,42847.485
2010-08-19 11:00:00,71.8,71.83,71.64,71.66,82775.91987190874,43.3333,43.3514,43.2367,43.2488,82775.9199
2010-08-19 11:05:00,71.68,71.81,71.59,71.79,93201.09869708616,43.2609,43.3393,43.2066,43.3273,93201.0987
2010-08-19 11:10:00,71.81,71.9,71.75,71.82,73706.01429400439,43.3393,43.3937,43.3031,43.3454,73706.0143
2010-08-19 11:15:00,71.81,71.94,71.76,71.93,63385.08725707874,43.3393,43.4178,43.3092,43.4118,63385.0873
2010-08-19 11:20:00,71.93,72.01,71.92,72.01,70682.71243470293,43.4118,43.46,43.4057,43.46,70682.7124
2010-08-19 11:25:00,72.01,72.15,71.99,72.07,99143.4506274373,43.46,43.5445,43.448,43.4963,99143.4506
2010-08-19 11:30:00,72.08,72.08,71.84,71.94,42743.23318322744,43.5023,43.5023,43.3574,43.4178,42743.2332
2010-08-19 11:35:00,71.95,72.01,71.74,71.85,51500.38339637647,43.4238,43.46,43.2971,43.3635,51500.3834
2010-08-19 11:40:00,71.86,71.86,71.78,71.8,62759.57652756809,43.3695,43.3695,43.3212,43.3333,62759.5765
2010-08-19 11:45:00,71.79,71.85,71.76,71.83,51500.38339637647,43.3273,43.3635,43.3092,43.3514,51500.3834
2010-08-19 11:50:00,71.8,71.9,71.76,71.86,106024.0686520544,43.3333,43.3937,43.3092,43.3695,106024.0687
2010-08-19 11:55:00,71.86,71.96,71.85,71.96,39615.67953567421,43.3695,43.4299,43.3635,43.4299,39615.6795
2010-08-19 12:00:00,71.95,71.97,71.8,71.8,37947.65092364582,43.4238,43.4359,43.3333,43.3333,37947.6509
2010-08-19 12:05:00,71.81,71.9,71.8,71.89,46704.80113679486,43.3393,43.3937,43.3333,43.3876,46704.8011
2010-08-19 12:10:00,71.89,71.89,71.82,71.85,23977.911297908075,43.3876,43.3876,43.3454,43.3635,23977.9113
2010-08-19 12:15:00,71.83,71.91,71.79,71.91,32735.06151105712,43.3514,43.3997,43.3273,43.3997,32735.0615
2010-08-19 12:20:00,71.89,71.99,71.89,71.91,14803.753931751942,43.3876,43.448,43.3876,43.3997,14803.7539
2010-08-19 12:25:00,71.91,71.91,71.8,71.83,14803.753931751942,43.3997,43.3997,43.3333,43.3514,14803.7539
2010-08-19 12:30:00,71.84,71.96,71.82,71.95,21580.120168117268,43.3574,43.4299,43.3454,43.4238,21580.1202
2010-08-19 12:35:00,71.94,71.99,71.94,71.95,20016.34334434065,43.4178,43.448,43.4178,43.4238,20016.3433
2010-08-19 12:40:00,71.97,71.99,71.86,71.94,30962.78111077695,43.4359,43.448,43.3695,43.4178,30962.7811
2010-08-19 12:45:00,71.93,71.93,71.85,71.87,15846.271814269683,43.4118,43.4118,43.3635,43.3755,15846.2718
2010-08-19 12:50:00,71.86,71.91,71.78,71.9,67555.1587871497,43.3695,43.3997,43.3212,43.3937,67555.1588
2010-08-19 12:55:00,71.9,72.11,71.88,72.11,74123.02144701149,43.3937,43.5204,43.3816,43.5204,74123.0214
2010-08-19 13:00:00,72.09,72.23,72.08,72.21,38156.15450014937,43.5083,43.5928,43.5023,43.5807,38156.1545
2010-08-19 13:05:00,72.21,72.23,72.12,72.18,39302.92417091889,43.5807,43.5928,43.5264,43.5626,39302.9242
2010-08-19 13:10:00,72.17,72.21,72.1,72.12,38156.15450014937,43.5566,43.5807,43.5144,43.5264,38156.1545
2010-08-19 13:15:00,72.12,72.18,72.04,72.18,36905.13304112808,43.5264,43.5626,43.4781,43.5626,36905.133
2010-08-19 13:20:00,72.17,72.22,72.15,72.2,38051.9027118976,43.5566,43.5868,43.5445,43.5747,38051.9027
2010-08-19 13:25:00,72.21,72.21,72.07,72.07,20433.35049734775,43.5807,43.5807,43.4963,43.4963,20433.3505
2010-08-19 13:30:00,72.07,72.09,71.98,72.01,23665.15593315276,43.4963,43.5083,43.4419,43.46,23665.1559
2010-08-19 13:35:00,72.0,72.05,71.96,72.03,43785.75106574518,43.454,43.4842,43.4299,43.4721,43785.7511
2010-08-19 13:40:00,72.02,72.03,71.94,71.95,32630.809722805338,43.4661,43.4721,43.4178,43.4238,32630.8097
2010-08-19 13:45:00,71.97,71.97,71.9,71.93,23560.90414490098,43.4359,43.4359,43.3937,43.4118,23560.9041
2010-08-19 13:50:00,71.91,71.92,71.88,71.9,19495.084403081783,43.3997,43.4057,43.3816,43.3937,19495.0844
2010-08-19 13:55:00,71.9,71.92,71.83,71.85,29607.507863503884,43.3937,43.4057,43.3514,43.3635,29607.5079
2010-08-19 14:00:00,71.85,71.94,71.81,71.91,56087.46207945454,43.3635,43.4178,43.3393,43.3997,56087.4621
2010-08-19 14:05:00,71.92,71.97,71.85,71.97,57129.97996197228,43.4057,43.4359,43.3635,43.4359,57129.98
2010-08-19 14:10:00,71.95,72.06,71.94,72.05,23456.652356649203,43.4238,43.4902,43.4178,43.4842,23456.6524
2010-08-19 14:15:00,72.05,72.05,71.94,71.94,27626.72388672017,43.4842,43.4842,43.4178,43.4178,27626.7239
2010-08-19 14:20:00,71.96,72.09,71.95,72.08,33464.82402881953,43.4299,43.5083,43.4238,43.5023,33464.824
2010-08-19 14:25:00,72.07,72.07,71.98,71.99,18244.062944060493,43.4963,43.4963,43.4419,43.448,18244.0629
2010-08-19 14:30:00,72.0,72.1,72.0,72.07,30233.01859301453,43.454,43.5144,43.454,43.4963,30233.0186
2010-08-19 14:35:00,72.06,72.07,71.92,71.93,106962.33474632035,43.4902,43.4963,43.4057,43.4118,106962.3347
2010-08-19 14:40:00,71.93,71.98,71.85,71.98,94556.37194435924,43.4118,43.4419,43.3635,43.4419,94556.3719
2010-08-19 14:45:00,71.96,72.1,71.96,72.1,44724.01716001115,43.4299,43.5144,43.4299,43.5144,44724.0172
2010-08-19 14:50:00,72.09,72.18,72.04,72.08,54002.426314419055,43.5083,43.5626,43.4781,43.5023,54002.4263
2010-08-19 14:55:00,72.07,72.09,72.02,72.03,39407.175959170665,43.4963,43.5083,43.4661,43.4721,39407.176
2010-08-19 15:00:00,72.03,72.03,71.9,71.94,50874.87266686583,43.4721,43.4721,43.3937,43.4178,50874.8727
2010-08-19 15:05:00,71.94,72.03,71.92,72.01,36175.37052336566,43.4178,43.4721,43.4057,43.46,36175.3705
2010-08-19 15:10:00,72.01,72.11,71.98,72.11,37009.38482937985,43.46,43.5204,43.4419,43.5204,37009.3848
2010-08-19 15:15:00,72.09,72.3,72.09,72.23,40658.19741819195,43.5083,43.6351,43.5083,43.5928,40658.1974
2010-08-19 15:20:00,72.22,72.34,72.16,72.34,36488.12588812099,43.5868,43.6592,43.5506,43.6592,36488.1259
2010-08-19 15:25:00,72.35,72.35,72.19,72.19,43785.75106574518,43.6652,43.6652,43.5687,43.5687,43785.7511
2010-08-19 15:30:00,72.19,72.28,72.19,72.27,47330.31186630551,43.5687,43.623,43.5687,43.617,47330.3119
2010-08-19 15:35:00,72.26,72.29,72.15,72.2,94556.37194435924,43.6109,43.629,43.5445,43.5747,94556.3719
2010-08-19 15:40:00,72.2,72.22,72.1,72.2,101124.234604221,43.5747,43.5868,43.5144,43.5747,101124.2346
2010-08-19 15:45:00,72.21,72.32,72.21,72.32,160130.74675472523,43.5807,43.6471,43.5807,43.6471,160130.7468
2010-08-19 15:50:00,72.32,72.32,72.22,72.28,159400.9842369628,43.6471,43.6471,43.5868,43.623,159400.9842
2010-08-19 15:55:00,72.3,72.38,72.22,72.3,303164.2002361595,43.6351,43.6833,43.5868,43.6351,303164.2002
2010-08-20 09:30:00,71.71,72.71,71.71,72.27,872274.712302595,43.279,43.8825,43.279,43.617,872274.7123
2010-08-20 09:35:00,72.28,72.3,72.04,72.16,75478.29469428454,43.623,43.6351,43.4781,43.5506,75478.2947
2010-08-20 09:40:00,72.16,72.27,72.04,72.08,61404.30328029503,43.5506,43.617,43.4781,43.5023,61404.3033
2010-08-20 09:45:00,72.07,72.09,71.9,71.99,82567.4162954052,43.4963,43.5083,43.3937,43.448,82567.4163
2010-08-20 09:50:00,71.98,72.19,71.96,72.1,62655.32473931632,43.4419,43.5687,43.4299,43.5144,62655.3247
2010-08-20 09:55:00,72.09,72.35,72.09,72.32,82254.66093064987,43.5083,43.6652,43.5083,43.6471,82254.6609
2010-08-20 10:00:00,72.33,72.56,72.28,72.55,65574.37481036599,43.6532,43.792,43.623,43.7859,65574.3748
2010-08-20 10:05:00,72.55,72.62,72.43,72.55,85694.96994295843,43.7859,43.8282,43.7135,43.7859,85694.9699
2010-08-20 10:10:00,72.54,72.58,72.34,72.38,85173.71100169956,43.7799,43.8041,43.6592,43.6833,85173.711
2010-08-20 10:15:00,72.4,72.61,72.39,72.53,53689.67094966373,43.6954,43.8222,43.6894,43.7739,53689.6709
2010-08-20 10:20:00,72.51,72.61,72.48,72.61,44724.01716001115,43.7618,43.8222,43.7437,43.8222,44724.0172
2010-08-20 10:25:00,72.61,72.71,72.57,72.65,55566.20313819567,43.8222,43.8825,43.798,43.8463,55566.2031
2010-08-20 10:30:00,72.64,72.68,72.42,72.52,39094.42059441534,43.8403,43.8644,43.7075,43.7678,39094.4206
2010-08-20 10:35:00,72.51,72.55,72.43,72.43,39615.67953567421,43.7618,43.7859,43.7135,43.7135,39615.6795
2010-08-20 10:40:00,72.43,72.62,72.42,72.54,53689.67094966373,43.7135,43.8282,43.7075,43.7799,53689.6709
2010-08-20 10:45:00,72.54,72.61,72.44,72.45,33881.83118182663,43.7799,43.8222,43.7196,43.7256,33881.8312
2010-08-20 10:50:00,72.45,72.56,72.43,72.43,51083.37624336938,43.7256,43.792,43.7135,43.7135,51083.3762
2010-08-20 10:55:00,72.45,72.55,72.42,72.5,50979.124455117606,43.7256,43.7859,43.7075,43.7558,50979.1245
2010-08-20 11:00:00,72.5,72.54,72.43,72.43,49623.851207844535,43.7558,43.7799,43.7135,43.7135,49623.8512
2010-08-20 11:05:00,72.43,72.5,72.37,72.46,41075.20457119905,43.7135,43.7558,43.6773,43.7316,41075.2046
2010-08-20 11:10:00,72.46,72.6,72.42,72.53,64844.612292603575,43.7316,43.8161,43.7075,43.7739,64844.6123
2010-08-20 11:15:00,72.54,72.55,72.43,72.47,53689.67094966373,43.7799,43.7859,43.7135,43.7377,53689.6709
2010-08-20 11:20:00,72.48,72.48,72.36,72.36,33360.57224056776,43.7437,43.7437,43.6713,43.6713,33360.5722
2010-08-20 11:25:00,72.36,72.36,72.17,72.23,69535.94276393342,43.6713,43.6713,43.5566,43.5928,69535.9428
2010-08-20 11:30:00,72.23,72.25,72.09,72.15,52855.65664364954,43.5928,43.6049,43.5083,43.5445,52855.6566
2010-08-20 11:35:00,72.15,72.15,71.91,71.95,35549.859793855016,43.5445,43.5445,43.3997,43.4238,35549.8598
2010-08-20 11:40:00,71.93,72.05,71.89,72.03,47747.3190193126,43.4118,43.4842,43.3876,43.4721,47747.319
2010-08-20 11:45:00,72.02,72.02,71.89,71.9,80795.13589512503,43.4661,43.4661,43.3876,43.3937,80795.1359
2010-08-20 11:50:00,71.89,71.96,71.89,71.92,62446.82116281277,43.3876,43.4299,43.3876,43.4057,62446.8212
2010-08-20 11:55:00,71.94,71.98,71.76,71.81,71620.9785289689,43.4178,43.4419,43.3092,43.3393,71620.9785
2010-08-20 12:00:00,71.83,71.83,71.64,71.7,76937.81972980939,43.3514,43.3514,43.2367,43.2729,76937.8197
2010-08-20 12:05:00,71.71,71.75,71.61,71.63,34194.58654658195,43.279,43.3031,43.2186,43.2307,34194.5865
2010-08-20 12:10:00,71.62,71.64,71.51,71.52,81629.15020113923,43.2247,43.2367,43.1583,43.1643,81629.1502
2010-08-20 12:15:00,71.51,71.55,71.43,71.54,54523.68525567793,43.1583,43.1824,43.11,43.1764,54523.6853
2010-08-20 12:20:00,71.54,71.6,71.51,71.6,75165.53932952923,43.1764,43.2126,43.1583,43.2126,75165.5393
2010-08-20 12:25:00,71.62,71.63,71.54,71.59,50874.87266686583,43.2247,43.2307,43.1764,43.2066,50874.8727
2010-08-20 12:30:00,71.58,71.61,71.49,71.52,75582.54648253632,43.2005,43.2186,43.1462,43.1643,75582.5465
2010-08-20 12:35:00,71.51,71.62,71.46,71.62,23665.15593315276,43.1583,43.2247,43.1281,43.2247,23665.1559
2010-08-20 12:40:00,71.61,71.62,71.47,71.55,81003.63947162859,43.2186,43.2247,43.1341,43.1824,81003.6395
2010-08-20 12:45:00,71.55,71.59,71.51,71.56,31171.2846872805,43.1824,43.2066,43.1583,43.1885,31171.2847
2010-08-20 12:50:00,71.57,71.62,71.52,71.62,23977.911297908075,43.1945,43.2247,43.1643,43.2247,23977.9113
2010-08-20 12:55:00,71.63,71.73,71.62,71.73,27105.464945461303,43.2307,43.2911,43.2247,43.2911,27105.4649
2010-08-20 13:00:00,71.72,71.86,71.72,71.85,41596.46351245792,43.285,43.3695,43.285,43.3635,41596.4635
2010-08-20 13:05:00,71.85,71.85,71.8,71.85,19912.09155608888,43.3635,43.3635,43.3333,43.3635,19912.0916
2010-08-20 13:10:00,71.85,71.85,71.79,71.83,77354.82688281649,43.3635,43.3635,43.3273,43.3514,77354.8269
2010-08-20 13:15:00,71.83,71.93,71.83,71.85,31901.04720504292,43.3514,43.4118,43.3514,43.3635,31901.0472
2010-08-20 13:20:00,71.85,71.95,71.85,71.85,65991.38196337309,43.3635,43.4238,43.3635,43.3635,65991.382
2010-08-20 13:25:00,71.85,71.98,71.85,71.87,89135.27895526697,43.3635,43.4419,43.3635,43.3755,89135.279
2010-08-20 13:30:00,71.85,71.86,71.74,71.75,50562.117302110506,43.3635,43.3695,43.2971,43.3031,50562.1173
2010-08-20 13:35:00,71.75,71.78,71.71,71.71,55878.95850295099,43.3031,43.3212,43.279,43.279,55878.9585
2010-08-20 13:40:00,71.71,71.71,71.64,71.65,20433.35049734775,43.279,43.279,43.2367,43.2428,20433.3505
2010-08-20 13:45:00,71.65,71.66,71.58,71.62,30441.52216951808,43.2428,43.2488,43.2005,43.2247,30441.5222
2010-08-20 13:50:00,71.62,71.72,71.62,71.7,40553.94562994018,43.2247,43.285,43.2247,43.2729,40553.9456
2010-08-20 13:55:00,71.71,71.73,71.66,71.68,25750.191698188235,43.279,43.2911,43.2488,43.2609,25750.1917
2010-08-20 14:00:00,71.69,71.76,71.68,71.73,50353.61372560696,43.2669,43.3092,43.2609,43.2911,50353.6137
2010-08-20 14:05:00,71.73,71.76,71.69,71.76,25958.695274691785,43.2911,43.3092,43.2669,43.3092,25958.6953
2010-08-20 14:10:00,71.76,71.94,71.75,71.94,62446.82116281277,43.3092,43.4178,43.3031,43.4178,62446.8212
2010-08-20 14:15:00,71.94,71.94,71.86,71.9,25228.932756929367,43.4178,43.4178,43.3695,43.3937,25228.9328
2010-08-20 14:20:00,71.9,71.91,71.85,71.85,22831.14162713856,43.3937,43.3997,43.3635,43.3635,22831.1416
2010-08-20 14:25:00,71.84,71.87,71.8,71.81,35445.608005603244,43.3574,43.3755,43.3333,43.3393,35445.608
2010-08-20 14:30:00,71.81,71.94,71.81,71.86,23665.15593315276,43.3393,43.4178,43.3393,43.3695,23665.1559
2010-08-20 14:35:00,71.86,71.91,71.84,71.87,29503.25607525211,43.3695,43.3997,43.3574,43.3755,29503.2561
2010-08-20 14:40:00,71.88,71.96,71.86,71.95,32839.31329930889,43.3816,43.4299,43.3695,43.4238,32839.3133
2010-08-20 14:45:00,71.96,72.09,71.95,72.03,63802.09441008583,43.4299,43.5083,43.4238,43.4721,63802.0944
2010-08-20 14:50:00,72.03,72.15,72.02,72.13,39407.175959170665,43.4721,43.5445,43.4661,43.5325,39407.176
2010-08-20 14:55:00,72.12,72.12,72.02,72.04,20954.60943860662,43.5264,43.5264,43.4661,43.4781,20954.6094
2010-08-20 15:00:00,72.03,72.03,71.94,71.95,30441.52216951808,43.4721,43.4721,43.4178,43.4238,30441.5222
2010-08-20 15:05:00,71.94,71.95,71.89,71.92,38260.40628840114,43.4178,43.4238,43.3876,43.4057,38260.4063
2010-08-20 15:10:00,71.93,72.03,71.9,72.03,29607.507863503884,43.4118,43.4721,43.3937,43.4721,29607.5079
2010-08-20 15:15:00,72.02,72.02,71.86,71.88,24186.414874411625,43.4661,43.4661,43.3695,43.3816,24186.4149
2010-08-20 15:20:00,71.87,71.88,71.79,71.87,49206.84405483744,43.3755,43.3816,43.3273,43.3755,49206.8441
2010-08-20 15:25:00,71.88,71.93,71.86,71.92,37843.39913539405,43.3816,43.4118,43.3695,43.4057,37843.3991
2010-08-20 15:30:00,71.92,72.08,71.92,72.04,53272.66379665664,43.4057,43.5023,43.4057,43.4781,53272.6638
2010-08-20 15:35:00,72.04,72.11,71.95,72.01,60674.54076253261,43.4781,43.5204,43.4238,43.46,60674.5408
2010-08-20 15:40:00,72.02,72.1,71.94,71.96,76833.56794155762,43.4661,43.5144,43.4178,43.4299,76833.5679
2010-08-20 15:45:00,71.97,72.04,71.92,71.97,108734.61514660052,43.4359,43.4781,43.4057,43.4359,108734.6151
2010-08-20 15:50:00,71.97,72.02,71.97,71.98,130314.7353147178,43.4359,43.4661,43.4359,43.4419,130314.7353
2010-08-20 15:55:00,71.98,72.06,71.96,72.01,489879.1529950872,43.4419,43.4902,43.4299,43.46,489879.153
2010-08-23 09:30:00,72.2,72.5,72.05,72.24,47121.80828980196,43.5747,43.7558,43.4842,43.5989,47121.8083
2010-08-23 09:35:00,72.25,72.4,72.17,72.39,24082.16308615985,43.6049,43.6954,43.5566,43.6894,24082.1631
2010-08-23 09:40:00,72.39,72.63,72.39,72.61,81629.15020113923,43.6894,43.8342,43.6894,43.8222,81629.1502
2010-08-23 09:45:00,72.61,72.87,72.61,72.86,105190.0543460402,43.8222,43.9791,43.8222,43.973,105190.0543
2010-08-23 09:50:00,72.86,72.99,72.81,72.81,95703.14161512876,43.973,44.0515,43.9429,43.9429,95703.1416
2010-08-23 09:55:00,72.8,72.83,72.73,72.79,29607.507863503884,43.9368,43.9549,43.8946,43.9308,29607.5079
2010-08-23 10:00:00,72.79,72.79,72.59,72.77,48998.34047833389,43.9308,43.9308,43.8101,43.9187,48998.3405
2010-08-23 10:05:00,72.78,73.01,72.74,73.0,106858.0829580686,43.9248,44.0636,43.9006,44.0575,106858.083
2010-08-23 10:10:00,72.99,73.02,72.89,72.91,83192.92702491584,44.0515,44.0696,43.9911,44.0032,83192.927
2010-08-23 10:15:00,72.89,72.93,72.78,72.87,42430.477818472114,43.9911,44.0153,43.9248,43.9791,42430.4778
2010-08-23 10:20:00,72.88,72.88,72.66,72.81,73393.25892924906,43.9851,43.9851,43.8523,43.9429,73393.2589
2010-08-23 10:25:00,72.82,72.86,72.75,72.78,47538.81544280905,43.9489,43.973,43.9067,43.9248,47538.8154
2010-08-23 10:30:00,72.76,72.92,72.74,72.9,45141.02431301824,43.9127,44.0093,43.9006,43.9972,45141.0243
2010-08-23 10:35:00,72.92,73.13,72.89,73.12,135840.08009206183,44.0093,44.136,43.9911,44.13,135840.0801
2010-08-23 10:40:00,73.12,73.19,72.94,72.94,78605.84834183777,44.13,44.1722,44.0213,44.0213,78605.8483
2010-08-23 10:45:00,72.93,72.98,72.74,72.77,102375.2560632423,44.0153,44.0455,43.9006,43.9187,102375.2561
2010-08-23 10:50:00,72.77,72.8,72.61,72.66,98622.19168617844,43.9187,43.9368,43.8222,43.8523,98622.1917
2010-08-23 10:55:00,72.66,72.68,72.56,72.66,60674.54076253261,43.8523,43.8644,43.792,43.8523,60674.5408
2010-08-23 11:00:00,72.66,72.76,72.62,72.68,74435.7768117668,43.8523,43.9127,43.8282,43.8644,74435.7768
2010-08-23 11:05:00,72.67,72.93,72.61,72.89,56295.96565595809,43.8584,44.0153,43.8222,43.9911,56295.9657
2010-08-23 11:10:00,72.89,72.91,72.78,72.88,23977.911297908075,43.9911,44.0032,43.9248,43.9851,23977.9113
2010-08-23 11:15:00,72.88,72.95,72.8,72.9,66304.13732812842,43.9851,44.0274,43.9368,43.9972,66304.1373
2010-08-23 11:20:00,72.9,72.9,72.6,72.72,72142.23747022777,43.9972,43.9972,43.8161,43.8885,72142.2375
2010-08-23 11:25:00,72.72,72.73,72.59,72.67,48060.07438406792,43.8885,43.8946,43.8101,43.8584,48060.0744
2010-08-23 11:30:00,72.67,72.8,72.61,72.73,32109.550781546463,43.8584,43.9368,43.8222,43.8946,32109.5508
2010-08-23 11:35:00,72.71,72.76,72.62,72.62,38364.65807665292,43.8825,43.9127,43.8282,43.8282,38364.6581
2010-08-23 11:40:00,72.62,72.77,72.61,72.7,53793.92273791551,43.8282,43.9187,43.8222,43.8765,53793.9227
2010-08-23 11:45:00,72.69,72.81,72.69,72.74,20954.60943860662,43.8704,43.9429,43.8704,43.9006,20954.6094
2010-08-23 11:50:00,72.73,72.79,72.73,72.79,45766.53504252889,43.8946,43.9308,43.8946,43.9308,45766.535
2010-08-23 11:55:00,72.78,72.79,72.66,72.69,41283.7081477026,43.9248,43.9308,43.8523,43.8704,41283.7081
2010-08-23 12:00:00,72.68,72.79,72.68,72.75,22831.14162713856,43.8644,43.9308,43.8644,43.9067,22831.1416
2010-08-23 12:05:00,72.75,72.79,72.71,72.73,24603.42202741872,43.9067,43.9308,43.8825,43.8946,24603.422
2010-08-23 12:10:00,72.72,72.78,72.68,72.74,35862.61515861034,43.8885,43.9248,43.8644,43.9006,35862.6152
2010-08-23 12:15:00,72.75,72.78,72.67,72.67,37739.14734714227,43.9067,43.9248,43.8584,43.8584,37739.1473
2010-08-23 12:20:00,72.68,72.71,72.63,72.65,60466.03718602906,43.8644,43.8825,43.8342,43.8463,60466.0372
2010-08-23 12:25:00,72.66,72.69,72.63,72.66,26375.70242769888,43.8523,43.8704,43.8342,43.8523,26375.7024
2010-08-23 12:30:00,72.67,72.73,72.65,72.66,23873.6595096563,43.8584,43.8946,43.8463,43.8523,23873.6595
2010-08-23 12:35:00,72.66,72.67,72.58,72.66,32005.29899329469,43.8523,43.8584,43.8041,43.8523,32005.299
2010-08-23 12:40:00,72.66,72.67,72.56,72.61,23456.652356649203,43.8523,43.8584,43.792,43.8222,23456.6524
2010-08-23 12:45:00,72.59,72.59,72.53,72.55,13552.732472730651,43.8101,43.8101,43.7739,43.7859,13552.7325
2010-08-23 12:50:00,72.56,72.62,72.55,72.62,29607.507863503884,43.792,43.8282,43.7859,43.8282,29607.5079
2010-08-23 12:55:00,72.62,72.63,72.56,72.59,17410.048638046297,43.8282,43.8342,43.792,43.8101,17410.0486
2010-08-23 13:00:00,72.57,72.58,72.45,72.5,19599.33619133356,43.798,43.8041,43.7256,43.7558,19599.3362
2010-08-23 13:05:00,72.51,72.57,72.49,72.55,35445.608005603244,43.7618,43.798,43.7497,43.7859,35445.608
2010-08-23 13:10:00,72.56,72.62,72.55,72.62,74018.7696587597,43.792,43.8282,43.7859,43.8282,74018.7697
2010-08-23 13:15:00,72.61,72.67,72.56,72.66,33986.0829700784,43.8222,43.8584,43.792,43.8523,33986.083
2010-08-23 13:20:00,72.68,72.71,72.6,72.68,28147.982827979045,43.8644,43.8825,43.8161,43.8644,28147.9828
2010-08-23 13:25:00,72.69,72.78,72.68,72.76,28773.493557489688,43.8704,43.9248,43.8644,43.9127,28773.4936
2010-08-23 13:30:00,72.75,72.77,72.67,72.7,18661.07009706759,43.9067,43.9187,43.8584,43.8765,18661.0701
2010-08-23 13:35:00,72.68,72.69,72.6,72.64,32630.809722805338,43.8644,43.8704,43.8161,43.8403,32630.8097
2010-08-23 13:40:00,72.63,72.76,72.57,72.75,41075.20457119905,43.8342,43.9127,43.798,43.9067,41075.2046
2010-08-23 13:45:00,72.75,72.84,72.73,72.81,48268.57796057147,43.9067,43.961,43.8946,43.9429,48268.578
2010-08-23 13:50:00,72.81,72.92,72.81,72.9,32318.054358050013,43.9429,44.0093,43.9429,43.9972,32318.0544
2010-08-23 13:55:00,72.91,72.94,72.85,72.9,28669.24176923792,44.0032,44.0213,43.967,43.9972,28669.2418
2010-08-23 14:00:00,72.9,72.98,72.89,72.9,30962.78111077695,43.9972,44.0455,43.9911,43.9972,30962.7811
2010-08-23 14:05:00,72.91,73.11,72.91,73.05,34403.0901230855,44.0032,44.1239,44.0032,44.0877,34403.0901
2010-08-23 14:10:00,73.05,73.11,73.03,73.09,23352.40056839743,44.0877,44.1239,44.0756,44.1119,23352.4006
2010-08-23 14:15:00,73.09,73.17,73.08,73.13,47434.56365455728,44.1119,44.1601,44.1058,44.136,47434.5637
2010-08-23 14:20:00,73.15,73.15,73.08,73.11,31379.788263784045,44.1481,44.1481,44.1058,44.1239,31379.7883
2010-08-23 14:25:00,73.11,73.11,73.03,73.07,27418.220310216624,44.1239,44.1239,44.0756,44.0998,27418.2203
2010-08-23 14:30:00,73.05,73.18,73.05,73.15,30441.52216951808,44.0877,44.1662,44.0877,44.1481,30441.5222
2010-08-23 14:35:00,73.15,73.27,73.15,73.22,52125.89412588712,44.1481,44.2205,44.1481,44.1903,52125.8941
2010-08-23 14:40:00,73.22,73.26,73.17,73.18,27522.4720984684,44.1903,44.2145,44.1601,44.1662,27522.4721
2010-08-23 14:45:00,73.18,73.23,73.14,73.16,35654.11158210679,44.1662,44.1963,44.142,44.1541,35654.1116
2010-08-23 14:50:00,73.16,73.17,73.06,73.06,65678.62659861778,44.1541,44.1601,44.0937,44.0937,65678.6266
2010-08-23 14:55:00,73.04,73.08,73.0,73.0,33360.57224056776,44.0817,44.1058,44.0575,44.0575,33360.5722
2010-08-23 15:00:00,73.01,73.08,72.98,73.07,42847.484971479214,44.0636,44.1058,44.0455,44.0998,42847.485
2010-08-23 15:05:00,73.07,73.12,73.01,73.02,40553.94562994018,44.0998,44.13,44.0636,44.0696,40553.9456
2010-08-23 15:10:00,73.01,73.04,72.98,73.03,42430.477818472114,44.0636,44.0817,44.0455,44.0756,42430.4778
2010-08-23 15:15:00,73.03,73.12,73.01,73.06,37217.8884058834,44.0756,44.13,44.0636,44.0937,37217.8884
2010-08-23 15:20:00,73.07,73.08,72.92,72.93,46392.045772039535,44.0998,44.1058,44.0093,44.0153,46392.0458
2010-08-23 15:25:00,72.94,72.94,72.75,72.8,72142.23747022777,44.0213,44.0213,43.9067,43.9368,72142.2375
2010-08-23 15:30:00,72.81,72.83,72.71,72.79,80378.12874211794,43.9429,43.9549,43.8825,43.9308,80378.1287
2010-08-23 15:35:00,72.79,72.79,72.61,72.64,76416.56078855052,43.9308,43.9308,43.8222,43.8403,76416.5608
2010-08-23 15:40:00,72.63,72.71,72.6,72.6,74957.03575302567,43.8342,43.8825,43.8161,43.8161,74957.0358
2010-08-23 15:45:00,72.58,72.63,72.5,72.63,145639.7481877286,43.8041,43.8342,43.7558,43.8342,145639.7482
2010-08-23 15:50:00,72.63,72.64,72.48,72.5,171911.1988271757,43.8342,43.8403,43.7437,43.7558,171911.1988
2010-08-23 15:55:00,72.5,72.58,72.45,72.5,171494.19167416863,43.7558,43.8041,43.7256,43.7558,171494.1917
2010-08-24 09:30:00,71.6,72.19,71.6,71.85,147620.53216451232,43.2126,43.5687,43.2126,43.3635,147620.5322
2010-08-24 09:35:00,71.79,71.84,71.62,71.63,51083.37624336938,43.3273,43.3574,43.2247,43.2307,51083.3762
2010-08-24 09:40:00,71.63,71.8,71.56,71.74,49311.09584308921,43.2307,43.3333,43.1885,43.2971,49311.0958
2010-08-24 09:45:00,71.73,71.81,71.53,71.57,62446.82116281277,43.2911,43.3393,43.1703,43.1945,62446.8212
2010-08-24 09:50:00,71.59,71.59,71.28,71.3,185359.6795116546,43.2066,43.2066,43.0195,43.0315,185359.6795
2010-08-24 09:55:00,71.31,71.47,71.24,71.38,93305.35048533794,43.0376,43.1341,42.9953,43.0798,93305.3505
2010-08-24 10:00:00,71.38,71.44,70.98,71.42,194221.0815130554,43.0798,43.116,42.8384,43.104,194221.0815
2010-08-24 10:05:00,71.4,71.51,71.3,71.46,74227.27323526326,43.0919,43.1583,43.0315,43.1281,74227.2732
2010-08-24 10:10:00,71.45,71.63,71.4,71.53,57651.23890323116,43.1221,43.2307,43.0919,43.1703,57651.2389
2010-08-24 10:15:00,71.55,71.6,71.36,71.4,162424.28609626426,43.1824,43.2126,43.0677,43.0919,162424.2861
2010-08-24 10:20:00,71.39,71.56,71.35,71.41,124372.38338436668,43.0859,43.1885,43.0617,43.0979,124372.3834
2010-08-24 10:25:00,71.41,71.49,71.3,71.33,58068.24605623825,43.0979,43.1462,43.0315,43.0496,58068.2461
2010-08-24 10:30:00,71.33,71.46,71.28,71.32,52334.39770239067,43.0496,43.1281,43.0195,43.0436,52334.3977
2010-08-24 10:35:00,71.3,71.31,71.15,71.27,34715.84548784082,43.0315,43.0376,42.941,43.0134,34715.8455
2010-08-24 10:40:00,71.26,71.57,71.26,71.53,97162.66665065358,43.0074,43.1945,43.0074,43.1703,97162.6667
2010-08-24 10:45:00,71.52,71.69,71.51,71.66,55878.95850295099,43.1643,43.2669,43.1583,43.2488,55878.9585
2010-08-24 10:50:00,71.69,71.76,71.56,71.65,65574.37481036599,43.2669,43.3092,43.1885,43.2428,65574.3748
2010-08-24 10:55:00,71.64,71.81,71.64,71.76,58485.25320924535,43.2367,43.3393,43.2367,43.3092,58485.2532
2010-08-24 11:00:00,71.75,71.97,71.75,71.9,41075.20457119905,43.3031,43.4359,43.3031,43.3937,41075.2046
2010-08-24 11:05:00,71.86,71.9,71.64,71.64,21163.11301511017,43.3695,43.3937,43.2367,43.2367,21163.113
2010-08-24 11:10:00,71.62,71.71,71.56,71.6,25124.680968677592,43.2247,43.279,43.1885,43.2126,25124.681
2010-08-24 11:15:00,71.6,71.65,71.44,71.64,45975.03861903244,43.2126,43.2428,43.116,43.2367,45975.0386
2010-08-24 11:20:00,71.64,71.77,71.6,71.72,55149.19598518857,43.2367,43.3152,43.2126,43.285,55149.196
2010-08-24 11:25:00,71.72,71.76,71.65,71.76,85486.46636645487,43.285,43.3092,43.2428,43.3092,85486.4664
2010-08-24 11:30:00,71.76,71.92,71.69,71.89,70265.70528169583,43.3092,43.4057,43.2669,43.3876,70265.7053
2010-08-24 11:35:00,71.89,72.03,71.87,71.96,73810.26608225616,43.3876,43.4721,43.3755,43.4299,73810.2661
2010-08-24 11:40:00,71.94,72.08,71.93,71.98,45453.77967777357,43.4178,43.5023,43.4118,43.4419,45453.7797
2010-08-24 11:45:00,71.99,72.01,71.86,71.88,25020.429180425817,43.448,43.46,43.3695,43.3816,25020.4292
2010-08-24 11:50:00,71.9,71.9,71.69,71.69,55253.44777344035,43.3937,43.3937,43.2669,43.2669,55253.4478
2010-08-24 11:55:00,71.71,71.85,71.7,71.79,18139.81115580872,43.279,43.3635,43.2729,43.3273,18139.8112
2010-08-24 12:00:00,71.79,71.87,71.75,71.86,25020.429180425817,43.3273,43.3755,43.3031,43.3695,25020.4292
2010-08-24 12:05:00,71.85,71.88,71.74,71.78,23665.15593315276,43.3635,43.3816,43.2971,43.3212,23665.1559
2010-08-24 12:10:00,71.79,71.85,71.73,71.78,26271.450639447103,43.3273,43.3635,43.2911,43.3212,26271.4506
2010-08-24 12:15:00,71.78,71.78,71.64,71.68,30858.529322525173,43.3212,43.3212,43.2367,43.2609,30858.5293
2010-08-24 12:20:00,71.67,71.68,71.54,71.55,28252.234616230817,43.2548,43.2609,43.1764,43.1824,28252.2346
2010-08-24 12:25:00,71.55,71.6,71.46,71.52,39824.18311217776,43.1824,43.2126,43.1281,43.1643,39824.1831
2010-08-24 12:30:00,71.53,71.6,71.49,71.58,25437.43633343292,43.1703,43.2126,43.1462,43.2005,25437.4363
2010-08-24 12:35:00,71.58,71.59,71.52,71.56,26688.457792454206,43.2005,43.2066,43.1643,43.1885,26688.4578
2010-08-24 12:40:00,71.54,71.58,71.52,71.53,14699.502143500167,43.1764,43.2005,43.1643,43.1703,14699.5021
2010-08-24 12:45:00,71.52,71.56,71.5,71.51,13031.47353147178,43.1643,43.1885,43.1522,43.1583,13031.4735
2010-08-24 12:50:00,71.51,71.53,71.47,71.51,14073.991413989525,43.1583,43.1703,43.1341,43.1583,14073.9914
2010-08-24 12:55:00,71.52,71.58,71.48,71.49,23039.645203642107,43.1643,43.2005,43.1402,43.1462,23039.6452
2010-08-24 13:00:00,71.49,71.5,71.26,71.3,78397.34476533423,43.1462,43.1522,43.0074,43.0315,78397.3448
2010-08-24 13:05:00,71.31,71.32,71.19,71.2,70161.45349344406,43.0376,43.0436,42.9651,42.9712,70161.4535
2010-08-24 13:10:00,71.2,71.3,71.19,71.28,40553.94562994018,42.9712,43.0315,42.9651,43.0195,40553.9456
2010-08-24 13:15:00,71.27,71.34,71.27,71.31,7401.876965875971,43.0134,43.0557,43.0134,43.0376,7401.877
2010-08-24 13:20:00,71.32,71.34,71.27,71.32,9799.66809566678,43.0436,43.0557,43.0134,43.0436,9799.6681
2010-08-24 13:25:00,71.32,71.48,71.32,71.47,36383.87409986921,43.0436,43.1402,43.0436,43.1341,36383.8741
2010-08-24 13:30:00,71.48,71.49,71.38,71.39,38990.168806163565,43.1402,43.1462,43.0798,43.0859,38990.1688
2010-08-24 13:35:00,71.39,71.4,71.28,71.31,26271.450639447103,43.0859,43.0919,43.0195,43.0376,26271.4506
2010-08-24 13:40:00,71.31,71.34,71.09,71.11,42326.22603022034,43.0376,43.0557,42.9048,42.9169,42326.226
2010-08-24 13:45:00,71.12,71.15,71.02,71.08,37530.64377063872,42.9229,42.941,42.8625,42.8988,37530.6438
2010-08-24 13:50:00,71.08,71.11,70.91,70.91,57651.23890323116,42.8988,42.9169,42.7962,42.7962,57651.2389
2010-08-24 13:55:00,70.92,70.98,70.91,70.93,27939.47925147549,42.8022,42.8384,42.7962,42.8082,27939.4793
2010-08-24 14:00:00,70.95,71.05,70.91,71.02,38468.90986490469,42.8203,42.8807,42.7962,42.8625,38468.9099
2010-08-24 14:05:00,71.02,71.05,70.99,71.02,16367.530755528556,42.8625,42.8807,42.8444,42.8625,16367.5308
2010-08-24 14:10:00,71.03,71.08,70.97,71.07,19495.084403081783,42.8686,42.8988,42.8324,42.8927,19495.0844
2010-08-24 14:15:00,71.06,71.19,71.04,71.09,93930.86121484858,42.8867,42.9651,42.8746,42.9048,93930.8612
2010-08-24 14:20:00,71.08,71.16,71.04,71.13,30024.51501651098,42.8988,42.947,42.8746,42.9289,30024.515
2010-08-24 14:25:00,71.13,71.14,71.02,71.06,70578.46064645116,42.9289,42.935,42.8625,42.8867,70578.4606
2010-08-24 14:30:00,71.07,71.11,71.0,71.08,42951.736759730986,42.8927,42.9169,42.8505,42.8988,42951.7368
2010-08-24 14:35:00,71.07,71.2,71.05,71.19,52021.64233763534,42.8927,42.9712,42.8807,42.9651,52021.6423
2010-08-24 14:40:00,71.2,71.21,71.09,71.15,37634.8955588905,42.9712,42.9772,42.9048,42.941,37634.8956
2010-08-24 14:45:00,71.15,71.22,71.11,71.16,38781.665229660015,42.941,42.9833,42.9169,42.947,38781.6652
2010-08-24 14:50:00,71.17,71.2,71.06,71.16,24499.170239166942,42.9531,42.9712,42.8867,42.947,24499.1702
2010-08-24 14:55:00,71.15,71.17,71.04,71.15,49206.84405483744,42.941,42.9531,42.8746,42.941,49206.8441
2010-08-24 15:00:00,71.15,71.28,71.11,71.25,41179.45635945082,42.941,43.0195,42.9169,43.0014,41179.4564
2010-08-24 15:05:00,71.24,71.27,71.18,71.24,54836.44062043325,42.9953,43.0134,42.9591,42.9953,54836.4406
2010-08-24 15:10:00,71.24,71.26,71.15,71.16,37634.8955588905,42.9953,43.0074,42.941,42.947,37634.8956
2010-08-24 15:15:00,71.15,71.2,71.11,71.15,34507.34191133727,42.941,42.9712,42.9169,42.941,34507.3419
2010-08-24 15:20:00,71.14,71.27,71.04,71.27,50874.87266686583,42.935,43.0134,42.8746,43.0134,50874.8727
2010-08-24 15:25:00,71.25,71.37,71.24,71.29,76312.30900029874,43.0014,43.0738,42.9953,43.0255,76312.309
2010-08-24 15:30:00,71.29,71.31,71.23,71.24,59840.52645651841,43.0255,43.0376,42.9893,42.9953,59840.5265
2010-08-24 15:35:00,71.22,71.27,71.0,71.09,113947.20455918924,42.9833,43.0134,42.8505,42.9048,113947.2046
2010-08-24 15:40:00,71.09,71.14,71.0,71.13,98100.93274491956,42.9048,42.935,42.8505,42.9289,98100.9327
2010-08-24 15:45:00,71.13,71.14,71.01,71.12,144597.23030521086,42.9289,42.935,42.8565,42.9229,144597.2303
2010-08-24 15:50:00,71.12,71.12,70.89,70.9,182961.8883818638,42.9229,42.9229,42.7841,42.7901,182961.8884
2010-08-24 15:55:00,70.9,70.98,70.75,70.97,337984.29751225206,42.7901,42.8384,42.6996,42.8324,337984.2975
2010-08-25 09:30:00,70.68,70.68,70.21,70.34,117700.26893625312,42.6573,42.6573,42.3737,42.4521,117700.2689
2010-08-25 09:35:00,70.31,70.65,70.26,70.55,88301.26464925279,42.434,42.6392,42.4039,42.5789,88301.2646
2010-08-25 09:40:00,70.57,70.64,70.23,70.27,42326.22603022034,42.591,42.6332,42.3858,42.4099,42326.226
2010-08-25 09:45:00,70.28,70.37,70.1,70.12,50353.61372560696,42.4159,42.4703,42.3073,42.3194,50353.6137
2010-08-25 09:50:00,70.12,70.21,70.07,70.15,48998.34047833389,42.3194,42.3737,42.2892,42.3375,48998.3405
2010-08-25 09:55:00,70.14,70.14,69.87,70.03,81107.89125988036,42.3314,42.3314,42.1685,42.2651,81107.8913
2010-08-25 10:00:00,70.07,70.31,69.72,70.17,156898.94131892023,42.2892,42.434,42.078,42.3496,156898.9413
2010-08-25 10:05:00,70.16,70.3,70.02,70.23,96537.15592114294,42.3435,42.428,42.259,42.3858,96537.1559
2010-08-25 10:10:00,70.23,70.29,70.01,70.02,57963.99426798648,42.3858,42.422,42.253,42.259,57963.9943
2010-08-25 10:15:00,70.05,70.18,69.7,69.9,81941.90556589456,42.2771,42.3556,42.0659,42.1866,81941.9056
2010-08-25 10:20:00,69.89,70.0,69.75,69.94,46496.297560291314,42.1806,42.247,42.0961,42.2107,46496.2976
2010-08-25 10:25:00,69.97,69.98,69.86,69.92,34715.84548784082,42.2288,42.2349,42.1625,42.1987,34715.8455
2010-08-25 10:30:00,69.91,69.91,69.52,69.53,177332.29181626797,42.1926,42.1926,41.9573,41.9633,177332.2918
2010-08-25 10:35:00,69.55,69.58,69.35,69.4,131670.00856199086,41.9754,41.9935,41.8547,41.8848,131670.0086
2010-08-25 10:40:00,69.42,69.67,69.41,69.67,130835.99425597666,41.8969,42.0478,41.8909,42.0478,130835.9943
2010-08-25 10:45:00,69.66,69.68,69.49,69.61,59736.27466826664,42.0418,42.0538,41.9392,42.0116,59736.2747
2010-08-25 10:50:00,69.61,69.65,69.45,69.47,89448.0343200223,42.0116,42.0357,41.915,41.9271,89448.0343
2010-08-25 10:55:00,69.47,69.64,69.47,69.54,61300.05149204325,41.9271,42.0297,41.9271,41.9693,61300.0515
2010-08-25 11:00:00,69.55,69.82,69.53,69.7,71099.71958771003,41.9754,42.1383,41.9633,42.0659,71099.7196
2010-08-25 11:05:00,69.68,69.74,69.61,69.67,45453.77967777357,42.0538,42.09,42.0116,42.0478,45453.7797
2010-08-25 11:10:00,69.68,69.74,69.47,69.59,66721.14448113552,42.0538,42.09,41.9271,41.9995,66721.1445
2010-08-25 11:15:00,69.59,69.76,69.53,69.74,64740.36050435181,41.9995,42.1021,41.9633,42.09,64740.3605
2010-08-25 11:20:00,69.76,70.02,69.74,69.9,85173.71100169956,42.1021,42.259,42.09,42.1866,85173.711
2010-08-25 11:25:00,69.94,70.05,69.8,69.9,82358.91271890164,42.2107,42.2771,42.1262,42.1866,82358.9127
2010-08-25 11:30:00,69.89,69.89,69.63,69.63,35132.85264084792,42.1806,42.1806,42.0236,42.0236,35132.8526
2010-08-25 11:35:00,69.66,69.88,69.65,69.74,41179.45635945082,42.0418,42.1745,42.0357,42.09,41179.4564
2010-08-25 11:40:00,69.75,69.84,69.69,69.79,37322.14019413518,42.0961,42.1504,42.0599,42.1202,37322.1402
2010-08-25 11:45:00,69.8,69.83,69.69,69.75,21684.371956369043,42.1262,42.1444,42.0599,42.0961,21684.372
2010-08-25 11:50:00,69.74,69.77,69.67,69.68,35549.859793855016,42.09,42.1081,42.0478,42.0538,35549.8598
2010-08-25 11:55:00,69.72,69.77,69.67,69.74,32422.306146301788,42.078,42.1081,42.0478,42.09,32422.3061
2010-08-25 12:00:00,69.73,69.8,69.69,69.78,26375.70242769888,42.084,42.1262,42.0599,42.1142,26375.7024
2010-08-25 12:05:00,69.78,69.83,69.74,69.75,21684.371956369043,42.1142,42.1444,42.09,42.0961,21684.372
2010-08-25 12:10:00,69.74,69.79,69.72,69.73,46809.05292504664,42.09,42.1202,42.078,42.084,46809.0529
2010-08-25 12:15:00,69.71,69.75,69.65,69.7,45662.28325427712,42.0719,42.0961,42.0357,42.0659,45662.2833
2010-08-25 12:20:00,69.7,69.77,69.49,69.53,52230.14591413889,42.0659,42.1081,41.9392,41.9633,52230.1459
2010-08-25 12:25:00,69.52,69.56,69.47,69.49,54419.43346742616,41.9573,41.9814,41.9271,41.9392,54419.4335
2010-08-25 12:30:00,69.5,69.58,69.42,69.44,78918.6037065931,41.9452,41.9935,41.8969,41.909,78918.6037
2010-08-25 12:35:00,69.44,69.47,69.4,69.4,28356.48640448259,41.909,41.9271,41.8848,41.8848,28356.4864
2010-08-25 12:40:00,69.4,69.42,69.3,69.31,60883.04433903616,41.8848,41.8969,41.8245,41.8305,60883.0443
2010-08-25 12:45:00,69.32,69.32,69.25,69.26,45662.28325427712,41.8366,41.8366,41.7943,41.8003,45662.2833
2010-08-25 12:50:00,69.26,69.29,69.23,69.23,37947.65092364582,41.8003,41.8184,41.7822,41.7822,37947.6509
2010-08-25 12:55:00,69.23,69.29,69.22,69.27,24916.17739217404,41.7822,41.8184,41.7762,41.8064,24916.1774
2010-08-25 13:00:00,69.27,69.38,69.24,69.36,50145.110149103406,41.8064,41.8728,41.7883,41.8607,50145.1101
2010-08-25 13:05:00,69.36,69.37,69.28,69.35,32213.80256979824,41.8607,41.8667,41.8124,41.8547,32213.8026
2010-08-25 13:10:00,69.34,69.53,69.33,69.53,48581.33332532679,41.8486,41.9633,41.8426,41.9633,48581.3333
2010-08-25 13:15:00,69.53,69.73,69.52,69.72,69535.94276393342,41.9633,42.084,41.9573,42.078,69535.9428
2010-08-25 13:20:00,69.73,69.74,69.59,69.62,47226.06007805373,42.084,42.09,41.9995,42.0176,47226.0601
2010-08-25 13:25:00,69.63,69.68,69.37,69.41,53585.41916141196,42.0236,42.0538,41.8667,41.8909,53585.4192
2010-08-25 13:30:00,69.4,69.65,69.37,69.61,61821.310433302126,41.8848,42.0357,41.8667,42.0116,61821.3104
2010-08-25 13:35:00,69.62,69.72,69.61,69.7,44411.26179525583,42.0176,42.078,42.0116,42.0659,44411.2618
2010-08-25 13:40:00,69.69,69.82,69.67,69.82,32005.29899329469,42.0599,42.1383,42.0478,42.1383,32005.299
2010-08-25 13:45:00,69.82,69.93,69.81,69.91,37634.8955588905,42.1383,42.2047,42.1323,42.1926,37634.8956
2010-08-25 13:50:00,69.92,69.94,69.74,69.76,64219.10156309293,42.1987,42.2107,42.09,42.1021,64219.1016
2010-08-25 13:55:00,69.75,69.86,69.75,69.82,106336.82401680973,42.0961,42.1625,42.0961,42.1383,106336.824
2010-08-25 14:00:00,69.81,69.82,69.73,69.81,43472.99570098986,42.1323,42.1383,42.084,42.1323,43472.9957
2010-08-25 14:05:00,69.8,69.96,69.8,69.94,66304.13732812842,42.1262,42.2228,42.1262,42.2107,66304.1373
2010-08-25 14:10:00,69.95,70.16,69.89,70.14,102166.75248673875,42.2168,42.3435,42.1806,42.3314,102166.7525
2010-08-25 14:15:00,70.13,70.14,70.01,70.11,84026.94133093003,42.3254,42.3314,42.253,42.3133,84026.9413
2010-08-25 14:20:00,70.1,70.1,69.92,69.96,28147.982827979045,42.3073,42.3073,42.1987,42.2228,28147.9828
2010-08-25 14:25:00,69.95,69.95,69.79,69.79,66825.39626938729,42.2168,42.2168,42.1202,42.1202,66825.3963
2010-08-25 14:30:00,69.8,69.97,69.74,69.95,66199.88553987665,42.1262,42.2288,42.09,42.2168,66199.8855
2010-08-25 14:35:00,69.96,70.23,69.95,70.2,107483.59368757924,42.2228,42.3858,42.2168,42.3677,107483.5937
2010-08-25 14:40:00,70.21,70.26,70.06,70.07,76625.06436505406,42.3737,42.4039,42.2832,42.2892,76625.0644
2010-08-25 14:45:00,70.07,70.11,70.02,70.09,132191.26750324972,42.2892,42.3133,42.259,42.3013,132191.2675
2010-08-25 14:50:00,70.1,70.11,69.99,70.06,87675.75391974213,42.3073,42.3133,42.2409,42.2832,87675.7539
2010-08-25 14:55:00,70.05,70.07,69.91,69.98,117700.26893625312,42.2771,42.2892,42.1926,42.2349,117700.2689
2010-08-25 15:00:00,69.98,70.03,69.95,69.97,93722.35763834504,42.2349,42.2651,42.2168,42.2288,93722.3576
2010-08-25 15:05:00,69.98,70.03,69.84,69.87,86007.72530771374,42.2349,42.2651,42.1504,42.1685,86007.7253
2010-08-25 15:10:00,69.86,69.95,69.83,69.89,90907.55935554714,42.1625,42.2168,42.1444,42.1806,90907.5594
2010-08-25 15:15:00,69.88,69.91,69.6,69.65,141365.42486940586,42.1745,42.1926,42.0055,42.0357,141365.4249
2010-08-25 15:20:00,69.65,69.68,69.51,69.54,193387.06720704123,42.0357,42.0538,41.9512,41.9693,193387.0672
2010-08-25 15:25:00,69.54,69.62,69.51,69.51,65991.38196337309,41.9693,42.0176,41.9512,41.9512,65991.382
2010-08-25 15:30:00,69.52,69.94,69.52,69.94,108109.10441708988,41.9573,42.2107,41.9573,42.2107,108109.1044
2010-08-25 15:35:00,69.95,70.07,69.89,69.99,150539.582235562,42.2168,42.2892,42.1806,42.2409,150539.5822
2010-08-25 15:40:00,69.99,70.12,69.93,70.1,137716.61228059378,42.2409,42.3194,42.2047,42.3073,137716.6123
2010-08-25 15:45:00,70.1,70.15,69.99,70.03,184734.168782144,42.3073,42.3375,42.2409,42.2651,184734.1688
2010-08-25 15:50:00,70.03,70.1,69.93,69.97,145848.25176423215,42.2651,42.3073,42.2047,42.2288,145848.2518
2010-08-25 15:55:00,69.97,69.98,69.89,69.96,291800.7553167161,42.2288,42.2349,42.1806,42.2228,291800.7553
2010-08-26 09:30:00,70.53,71.1,70.26,70.77,188799.9885239632,42.5668,42.9108,42.4039,42.7117,188799.9885
2010-08-26 09:35:00,70.77,70.77,70.35,70.38,91845.8254498131,42.7117,42.7117,42.4582,42.4763,91845.8254
2010-08-26 09:40:00,70.36,70.47,70.21,70.44,58381.001420993576,42.4642,42.5306,42.3737,42.5125,58381.0014
2010-08-26 09:45:00,70.44,70.52,70.37,70.37,63802.09441008583,42.5125,42.5608,42.4703,42.4703,63802.0944
2010-08-26 09:50:00,70.37,70.37,69.96,70.03,75791.05005903987,42.4703,42.4703,42.2228,42.2651,75791.0501
2010-08-26 09:55:00,70.04,70.27,69.99,70.23,36071.11873511389,42.2711,42.4099,42.2409,42.3858,36071.1187
2010-08-26 10:00:00,70.21,70.35,70.12,70.25,82046.15735414633,42.3737,42.4582,42.3194,42.3978,82046.1574
2010-08-26 10:05:00,70.26,70.34,70.1,70.29,66408.38911638019,42.4039,42.4521,42.3073,42.422,66408.3891
2010-08-26 10:10:00,70.27,70.35,70.21,70.25,46392.045772039535,42.4099,42.4582,42.3737,42.3978,46392.0458
2010-08-26 10:15:00,70.26,70.4,70.21,70.36,52021.64233763534,42.4039,42.4884,42.3737,42.4642,52021.6423
2010-08-26 10:20:00,70.37,70.38,70.1,70.2,52542.90127889421,42.4703,42.4763,42.3073,42.3677,52542.9013
2010-08-26 10:25:00,70.2,70.31,70.17,70.2,40449.69384168841,42.3677,42.434,42.3496,42.3677,40449.6938
2010-08-26 10:30:00,70.19,70.23,70.07,70.13,31379.788263784045,42.3616,42.3858,42.2892,42.3254,31379.7883
2010-08-26 10:35:00,70.11,70.4,70.11,70.3,32422.306146301788,42.3133,42.4884,42.3133,42.428,32422.3061
2010-08-26 10:40:00,70.31,70.4,70.29,70.29,31067.032899028723,42.434,42.4884,42.422,42.422,31067.0329
2010-08-26 10:45:00,70.31,70.34,70.21,70.21,29711.75965175566,42.434,42.4521,42.3737,42.3737,29711.7597
2010-08-26 10:50:00,70.21,70.34,70.2,70.2,18556.81830881581,42.3737,42.4521,42.3677,42.3677,18556.8183
2010-08-26 10:55:00,70.19,70.21,70.02,70.08,73184.75535274552,42.3616,42.3737,42.259,42.2952,73184.7554
2010-08-26 11:00:00,70.09,70.2,70.02,70.05,57963.99426798648,42.3013,42.3677,42.259,42.2771,57963.9943
2010-08-26 11:05:00,70.04,70.06,69.66,69.78,132504.02286800506,42.2711,42.2832,42.0418,42.1142,132504.0229
2010-08-26 11:10:00,69.75,69.76,69.58,69.67,71620.9785289689,42.0961,42.1021,41.9935,42.0478,71620.9785
2010-08-26 11:15:00,69.67,69.8,69.64,69.68,46287.79398378776,42.0478,42.1262,42.0297,42.0538,46287.794
2010-08-26 11:20:00,69.68,69.73,69.58,69.58,34298.83833483372,42.0538,42.084,41.9935,41.9935,34298.8383
2010-08-26 11:25:00,69.56,69.74,69.52,69.72,43472.99570098986,41.9814,42.09,41.9573,42.078,43472.9957
2010-08-26 11:30:00,69.72,69.75,69.67,69.75,60778.79255078438,42.078,42.0961,42.0478,42.0961,60778.7926
2010-08-26 11:35:00,69.75,69.92,69.74,69.79,40449.69384168841,42.0961,42.1987,42.09,42.1202,40449.6938
2010-08-26 11:40:00,69.78,69.84,69.69,69.79,38990.168806163565,42.1142,42.1504,42.0599,42.1202,38990.1688
2010-08-26 11:45:00,69.78,69.83,69.74,69.82,32839.31329930889,42.1142,42.1444,42.09,42.1383,32839.3133
2010-08-26 11:50:00,69.83,69.83,69.52,69.57,55461.9513499439,42.1444,42.1444,41.9573,41.9874,55461.9513
2010-08-26 11:55:00,69.57,69.8,69.57,69.8,22726.889838886786,41.9874,42.1262,41.9874,42.1262,22726.8898
2010-08-26 12:00:00,69.79,69.79,69.66,69.75,27835.22746322372,42.1202,42.1202,42.0418,42.0961,27835.2275
2010-08-26 12:05:00,69.79,69.79,69.66,69.67,26792.709580705978,42.1202,42.1202,42.0418,42.0478,26792.7096
2010-08-26 12:10:00,69.67,69.71,69.61,69.61,20537.602285599525,42.0478,42.0719,42.0116,42.0116,20537.6023
2010-08-26 12:15:00,69.6,69.6,69.44,69.48,22726.889838886786,42.0055,42.0055,41.909,41.9331,22726.8898
2010-08-26 12:20:00,69.48,69.54,69.48,69.49,44932.5207365147,41.9331,41.9693,41.9331,41.9392,44932.5207
2010-08-26 12:25:00,69.5,69.54,69.48,69.51,19390.832614830008,41.9452,41.9693,41.9331,41.9512,19390.8326
2010-08-26 12:30:00,69.52,69.54,69.51,69.54,27418.220310216624,41.9573,41.9693,41.9512,41.9693,27418.2203
2010-08-26 12:35:00,69.55,69.63,69.53,69.55,36696.62946462453,41.9754,42.0236,41.9633,41.9754,36696.6295
2010-08-26 12:40:00,69.55,69.55,69.44,69.49,32839.31329930889,41.9754,41.9754,41.909,41.9392,32839.3133
2010-08-26 12:45:00,69.49,69.51,69.45,69.46,19495.084403081783,41.9392,41.9512,41.915,41.921,19495.0844
2010-08-26 12:50:00,69.47,69.51,69.34,69.34,38573.16165315647,41.9271,41.9512,41.8486,41.8486,38573.1617
2010-08-26 12:55:00,69.36,69.55,69.31,69.53,45245.27610127002,41.8607,41.9754,41.8305,41.9633,45245.2761
2010-08-26 13:00:00,69.53,69.56,69.38,69.5,55044.9441969368,41.9633,41.9814,41.8728,41.9452,55044.9442
2010-08-26 13:05:00,69.5,69.51,69.42,69.47,33986.0829700784,41.9452,41.9512,41.8969,41.9271,33986.083
2010-08-26 13:10:00,69.47,69.52,69.42,69.46,26584.20600420243,41.9271,41.9573,41.8969,41.921,26584.206
2010-08-26 13:15:00,69.45,69.66,69.42,69.64,146161.0071289875,41.915,42.0418,41.8969,42.0297,146161.0071
2010-08-26 13:20:00,69.65,69.85,69.64,69.85,103939.03288701893,42.0357,42.1564,42.0297,42.1564,103939.0329
2010-08-26 13:25:00,69.85,69.87,69.78,69.83,46496.297560291314,42.1564,42.1685,42.1142,42.1444,46496.2976
2010-08-26 13:30:00,69.84,69.89,69.77,69.84,35132.85264084792,42.1504,42.1806,42.1081,42.1504,35132.8526
2010-08-26 13:35:00,69.83,69.84,69.74,69.75,20850.357650354847,42.1444,42.1504,42.09,42.0961,20850.3577
2010-08-26 13:40:00,69.74,69.88,69.74,69.78,46183.54219553599,42.09,42.1745,42.09,42.1142,46183.5422
2010-08-26 13:45:00,69.79,69.88,69.79,69.81,58485.25320924535,42.1202,42.1745,42.1202,42.1323,58485.2532
2010-08-26 13:50:00,69.82,69.86,69.8,69.81,49936.60657259986,42.1383,42.1625,42.1262,42.1323,49936.6066
2010-08-26 13:55:00,69.8,69.81,69.67,69.69,33881.83118182663,42.1262,42.1323,42.0478,42.0599,33881.8312
2010-08-26 14:00:00,69.69,69.82,69.67,69.78,32735.06151105712,42.0599,42.1383,42.0478,42.1142,32735.0615
2010-08-26 14:05:00,69.76,69.82,69.59,69.61,45558.03146602534,42.1021,42.1383,41.9995,42.0116,45558.0315
2010-08-26 14:10:00,69.61,69.62,69.46,69.5,66199.88553987665,42.0116,42.0176,41.921,41.9452,66199.8855
2010-08-26 14:15:00,69.5,69.54,69.38,69.52,51187.62803162115,41.9452,41.9693,41.8728,41.9573,51187.628
2010-08-26 14:20:00,69.52,69.59,69.5,69.54,30024.51501651098,41.9573,41.9995,41.9452,41.9693,30024.515
2010-08-26 14:25:00,69.54,69.61,69.5,69.53,52021.64233763534,41.9693,42.0116,41.9452,41.9633,52021.6423
2010-08-26 14:30:00,69.53,69.54,69.39,69.48,43785.75106574518,41.9633,41.9693,41.8788,41.9331,43785.7511
2010-08-26 14:35:00,69.48,69.6,69.45,69.6,64010.59798658938,41.9331,42.0055,41.915,42.0055,64010.598
2010-08-26 14:40:00,69.59,69.6,69.5,69.5,30337.270381266306,41.9995,42.0055,41.9452,41.9452,30337.2704
2010-08-26 14:45:00,69.5,69.52,69.34,69.39,33047.81687581243,41.9452,41.9573,41.8486,41.8788,33047.8169
2010-08-26 14:50:00,69.38,69.44,69.32,69.32,21475.868379865493,41.8728,41.909,41.8366,41.8366,21475.8684
2010-08-26 14:55:00,69.33,69.37,69.19,69.22,75582.54648253632,41.8426,41.8667,41.7581,41.7762,75582.5465
2010-08-26 15:00:00,69.21,69.3,69.19,69.28,48998.34047833389,41.7702,41.8245,41.7581,41.8124,48998.3405
2010-08-26 15:05:00,69.27,69.36,69.27,69.3,41179.45635945082,41.8064,41.8607,41.8064,41.8245,41179.4564
2010-08-26 15:10:00,69.31,69.42,69.31,69.39,34715.84548784082,41.8305,41.8969,41.8305,41.8788,34715.8455
2010-08-26 15:15:00,69.38,69.5,69.33,69.49,40866.7009946955,41.8728,41.9452,41.8426,41.9392,40866.701
2010-08-26 15:20:00,69.49,69.66,69.48,69.53,66095.63375162486,41.9392,42.0418,41.9331,41.9633,66095.6338
2010-08-26 15:25:00,69.52,69.57,69.45,69.51,45870.78683078066,41.9573,41.9874,41.915,41.9512,45870.7868
2010-08-26 15:30:00,69.51,69.52,69.44,69.49,93096.8469088344,41.9512,41.9573,41.909,41.9392,93096.8469
2010-08-26 15:35:00,69.5,69.55,69.44,69.51,50562.117302110506,41.9452,41.9754,41.909,41.9512,50562.1173
2010-08-26 15:40:00,69.5,69.72,69.49,69.67,78605.84834183777,41.9452,42.078,41.9392,42.0478,78605.8483
2010-08-26 15:45:00,69.66,69.66,69.52,69.58,135527.32472730652,42.0418,42.0418,41.9573,41.9935,135527.3247
2010-08-26 15:50:00,69.57,69.58,69.37,69.44,137299.60512758666,41.9874,41.9935,41.8667,41.909,137299.6051
2010-08-26 15:55:00,69.44,69.5,69.28,69.33,278560.77820874075,41.909,41.9452,41.8124,41.8426,278560.7782
2010-08-27 09:30:00,69.74,70.07,69.7,69.95,102062.50069848698,42.09,42.2892,42.0659,42.2168,102062.5007
2010-08-27 09:35:00,69.94,69.95,69.79,69.83,43055.98854798276,42.2107,42.2168,42.1202,42.1444,43055.9885
2010-08-27 09:40:00,69.81,70.01,69.77,69.82,55461.9513499439,42.1323,42.253,42.1081,42.1383,55461.9513
2010-08-27 09:45:00,69.8,70.12,69.8,69.93,43681.49927749341,42.1262,42.3194,42.1262,42.2047,43681.4993
2010-08-27 09:50:00,69.95,70.15,69.82,70.13,52334.39770239067,42.2168,42.3375,42.1383,42.3254,52334.3977
2010-08-27 09:55:00,70.14,70.34,69.8,69.9,62342.569374561,42.3314,42.4521,42.1262,42.1866,62342.5694
2010-08-27 10:00:00,69.91,70.11,69.56,69.81,177228.0400280162,42.1926,42.3133,41.9814,42.1323,177228.04
2010-08-27 10:05:00,69.8,69.8,69.51,69.72,100811.47923946568,42.1262,42.1262,41.9512,42.078,100811.4792
2010-08-27 10:10:00,69.73,70.22,69.69,70.11,53481.16737316018,42.084,42.3797,42.0599,42.3133,53481.1674
2010-08-27 10:15:00,70.12,70.32,70.03,70.28,58172.497844490026,42.3194,42.4401,42.2651,42.4159,58172.4978
2010-08-27 10:20:00,70.26,70.42,70.04,70.41,62968.08010407164,42.4039,42.5004,42.2711,42.4944,62968.0801
2010-08-27 10:25:00,70.39,70.62,70.36,70.61,64844.612292603575,42.4823,42.6211,42.4642,42.6151,64844.6123
2010-08-27 10:30:00,70.61,70.79,70.49,70.68,70161.45349344406,42.6151,42.7237,42.5427,42.6573,70161.4535
2010-08-27 10:35:00,70.68,70.79,70.64,70.79,64323.353351344704,42.6573,42.7237,42.6332,42.7237,64323.3534
2010-08-27 10:40:00,70.79,70.84,70.68,70.73,51813.1387611318,42.7237,42.7539,42.6573,42.6875,51813.1388
2010-08-27 10:45:00,70.74,70.83,70.7,70.77,30962.78111077695,42.6936,42.7479,42.6694,42.7117,30962.7811
2010-08-27 10:50:00,70.77,70.95,70.75,70.95,75999.55363554342,42.7117,42.8203,42.6996,42.8203,75999.5536
2010-08-27 10:55:00,70.95,70.95,70.87,70.94,104147.53646352248,42.8203,42.8203,42.772,42.8143,104147.5365
2010-08-27 11:00:00,70.94,71.32,70.94,71.31,109568.62945261472,42.8143,43.0436,42.8143,43.0376,109568.6295
2010-08-27 11:05:00,71.31,71.77,71.29,71.61,227894.40911837848,43.0376,43.3152,43.0255,43.2186,227894.4091
2010-08-27 11:10:00,71.59,72.07,71.59,72.07,203082.48351445625,43.2066,43.4963,43.2066,43.4963,203082.4835
2010-08-27 11:15:00,72.07,72.29,71.98,72.0,268656.8583248222,43.4963,43.629,43.4419,43.454,268656.8583
2010-08-27 11:20:00,72.01,72.14,71.95,72.13,154709.65376563295,43.46,43.5385,43.4238,43.5325,154709.6538
2010-08-27 11:25:00,72.13,72.13,71.97,72.03,130731.7424677249,43.5325,43.5325,43.4359,43.4721,130731.7425
2010-08-27 11:30:00,72.05,72.11,71.97,72.09,85382.2145782031,43.4842,43.5204,43.4359,43.5083,85382.2146
2010-08-27 11:35:00,72.09,72.18,71.92,71.92,76416.56078855052,43.5083,43.5626,43.4057,43.4057,76416.5608
2010-08-27 11:40:00,71.92,71.95,71.8,71.85,39928.434900429536,43.4057,43.4238,43.3333,43.3635,39928.4349
2010-08-27 11:45:00,71.85,71.92,71.74,71.85,33047.81687581243,43.3635,43.4057,43.2971,43.3635,33047.8169
2010-08-27 11:50:00,71.85,72.0,71.81,71.96,45870.78683078066,43.3635,43.454,43.3393,43.4299,45870.7868
2010-08-27 11:55:00,71.97,72.03,71.85,71.88,25333.18454518114,43.4359,43.4721,43.3635,43.3816,25333.1845
2010-08-27 12:00:00,71.89,71.96,71.76,71.85,25958.695274691785,43.3876,43.4299,43.3092,43.3635,25958.6953
2010-08-27 12:05:00,71.83,71.85,71.62,71.62,52334.39770239067,43.3514,43.3635,43.2247,43.2247,52334.3977
2010-08-27 12:10:00,71.63,71.7,71.58,71.7,86841.73961372794,43.2307,43.2729,43.2005,43.2729,86841.7396
2010-08-27 12:15:00,71.7,71.83,71.69,71.72,29294.75249874856,43.2729,43.3514,43.2669,43.285,29294.7525
2010-08-27 12:20:00,71.73,71.84,71.65,71.81,32213.80256979824,43.2911,43.3574,43.2428,43.3393,32213.8026
2010-08-27 12:25:00,71.81,71.82,71.62,71.63,25854.44348644001,43.3393,43.3454,43.2247,43.2307,25854.4435
2010-08-27 12:30:00,71.65,71.71,71.61,71.68,16784.53790853565,43.2428,43.279,43.2186,43.2609,16784.5379
2010-08-27 12:35:00,71.68,71.71,71.58,71.61,15533.516449514362,43.2609,43.279,43.2005,43.2186,15533.5164
2010-08-27 12:40:00,71.59,71.61,71.45,71.47,11676.200284198714,43.2066,43.2186,43.1221,43.1341,11676.2003
2010-08-27 12:45:00,71.47,71.56,71.44,71.45,27209.71673371308,43.1341,43.1885,43.116,43.1221,27209.7167
2010-08-27 12:50:00,71.46,71.48,71.38,71.48,20641.8540738513,43.1281,43.1402,43.0798,43.1402,20641.8541
2010-08-27 12:55:00,71.49,71.5,71.31,71.35,15325.012873010814,43.1462,43.1522,43.0376,43.0617,15325.0129
2010-08-27 13:00:00,71.36,71.46,71.3,71.45,31379.788263784045,43.0677,43.1281,43.0315,43.1221,31379.7883
2010-08-27 13:05:00,71.44,71.54,71.44,71.54,33569.0758170713,43.116,43.1764,43.116,43.1764,33569.0758
2010-08-27 13:10:00,71.52,71.6,71.43,71.47,27939.47925147549,43.1643,43.2126,43.11,43.1341,27939.4793
2010-08-27 13:15:00,71.46,71.55,71.45,71.51,27522.4720984684,43.1281,43.1824,43.1221,43.1583,27522.4721
2010-08-27 13:20:00,71.5,71.74,71.5,71.74,61925.5622215539,43.1522,43.2971,43.1522,43.2971,61925.5622
2010-08-27 13:25:00,71.74,71.79,71.67,71.75,44619.76537175937,43.2971,43.3273,43.2548,43.3031,44619.7654
2010-08-27 13:30:00,71.77,71.91,71.68,71.9,42013.47066546501,43.3152,43.3997,43.2609,43.3937,42013.4707
2010-08-27 13:35:00,71.88,72.03,71.88,71.98,34298.83833483372,43.3816,43.4721,43.3816,43.4419,34298.8383
2010-08-27 13:40:00,71.98,72.04,71.87,71.93,34194.58654658195,43.4419,43.4781,43.3755,43.4118,34194.5865
2010-08-27 13:45:00,71.91,71.95,71.76,71.78,23665.15593315276,43.3997,43.4238,43.3092,43.3212,23665.1559
2010-08-27 13:50:00,71.79,71.9,71.78,71.87,18452.56652056404,43.3273,43.3937,43.3212,43.3755,18452.5665
2010-08-27 13:55:00,71.86,72.08,71.81,72.07,51187.62803162115,43.3695,43.5023,43.3393,43.4963,51187.628
2010-08-27 14:00:00,72.07,72.11,71.99,72.02,44411.26179525583,43.4963,43.5204,43.448,43.4661,44411.2618
2010-08-27 14:05:00,72.01,72.09,71.94,72.01,50145.110149103406,43.46,43.5083,43.4178,43.46,50145.1101
2010-08-27 14:10:00,72.0,72.08,71.96,72.01,36592.37767637276,43.454,43.5023,43.4299,43.46,36592.3777
2010-08-27 14:15:00,72.0,72.1,71.97,72.02,33360.57224056776,43.454,43.5144,43.4359,43.4661,33360.5722
2010-08-27 14:20:00,72.03,72.05,71.96,72.01,32318.054358050013,43.4721,43.4842,43.4299,43.46,32318.0544
2010-08-27 14:25:00,72.0,72.04,71.97,72.04,37530.64377063872,43.454,43.4781,43.4359,43.4781,37530.6438
2010-08-27 14:30:00,72.04,72.09,71.99,72.01,32735.06151105712,43.4781,43.5083,43.448,43.46,32735.0615
2010-08-27 14:35:00,71.99,72.07,71.97,72.01,30858.529322525173,43.448,43.4963,43.4359,43.46,30858.5293
2010-08-27 14:40:00,72.08,72.08,71.94,72.01,33152.06866406421,43.5023,43.5023,43.4178,43.46,33152.0687
2010-08-27 14:45:00,72.02,72.1,71.89,71.94,32630.809722805338,43.4661,43.5144,43.3876,43.4178,32630.8097
2010-08-27 14:50:00,71.94,71.99,71.81,71.82,47434.56365455728,43.4178,43.448,43.3393,43.3454,47434.5637
2010-08-27 14:55:00,71.82,71.89,71.8,71.86,37739.14734714227,43.3454,43.3876,43.3333,43.3695,37739.1473
2010-08-27 15:00:00,71.86,71.87,71.7,71.71,39302.92417091889,43.3695,43.3755,43.2729,43.279,39302.9242
2010-08-27 15:05:00,71.71,71.8,71.68,71.8,32630.809722805338,43.279,43.3333,43.2609,43.3333,32630.8097
2010-08-27 15:10:00,71.8,71.89,71.76,71.88,45141.02431301824,43.3333,43.3876,43.3092,43.3816,45141.0243
2010-08-27 15:15:00,71.88,71.89,71.72,71.77,55253.44777344035,43.3816,43.3876,43.285,43.3152,55253.4478
2010-08-27 15:20:00,71.78,71.97,71.78,71.96,77146.32330631293,43.3212,43.4359,43.3212,43.4299,77146.3233
2010-08-27 15:25:00,71.97,72.14,71.96,72.1,63593.59083358228,43.4359,43.5385,43.4299,43.5144,63593.5908
2010-08-27 15:30:00,72.1,72.17,72.04,72.06,90594.8039907918,43.5144,43.5566,43.4781,43.4902,90594.804
2010-08-27 15:35:00,72.06,72.09,72.0,72.01,76729.31615330584,43.4902,43.5083,43.454,43.46,76729.3162
2010-08-27 15:40:00,72.01,72.32,71.95,72.27,146161.0071289875,43.46,43.6471,43.4238,43.617,146161.0071
2010-08-27 15:45:00,72.26,72.37,72.17,72.35,219762.7696347401,43.6109,43.6773,43.5566,43.6652,219762.7696
2010-08-27 15:50:00,72.35,72.48,72.32,72.45,317759.4505914079,43.6652,43.7437,43.6471,43.7256,317759.4506
2010-08-27 15:55:00,72.45,72.48,72.32,72.34,369468.3375642879,43.7256,43.7437,43.6471,43.6592,369468.3376
2010-08-30 09:30:00,71.96,72.14,71.75,71.88,99039.19883918553,43.4299,43.5385,43.3031,43.3816,99039.1988
2010-08-30 09:35:00,71.89,72.18,71.86,72.06,113113.19025317504,43.3876,43.5626,43.3695,43.4902,113113.1903
2010-08-30 09:40:00,72.06,72.1,71.82,71.94,80899.38768337682,43.4902,43.5144,43.3454,43.4178,80899.3877
2010-08-30 09:45:00,71.94,72.08,71.84,71.85,43055.98854798276,43.4178,43.5023,43.3574,43.3635,43055.9885
2010-08-30 09:50:00,71.84,71.88,71.63,71.88,142095.1873871683,43.3574,43.3816,43.2307,43.3816,142095.1874
2010-08-30 09:55:00,71.89,72.0,71.88,71.94,41387.95993595437,43.3876,43.454,43.3816,43.4178,41387.9599
2010-08-30 10:00:00,71.94,72.01,71.74,72.0,95390.38625037344,43.4178,43.46,43.2971,43.454,95390.3863
2010-08-30 10:05:00,71.99,72.04,71.91,71.96,47747.3190193126,43.448,43.4781,43.3997,43.4299,47747.319
2010-08-30 10:10:00,71.97,71.97,71.86,71.9,21997.127321124364,43.4359,43.4359,43.3695,43.3937,21997.1273
2010-08-30 10:15:00,71.9,71.9,71.57,71.76,124163.87980786312,43.3937,43.3937,43.1945,43.3092,124163.8798
2010-08-30 10:20:00,71.74,71.82,71.66,71.76,61717.05864505035,43.2971,43.3454,43.2488,43.3092,61717.0586
2010-08-30 10:25:00,71.77,71.88,71.72,71.8,57755.490691482926,43.3152,43.3816,43.285,43.3333,57755.4907
2010-08-30 10:30:00,71.83,71.84,71.6,71.81,70578.46064645116,43.3514,43.3574,43.2126,43.3393,70578.4606
2010-08-30 10:35:00,71.81,71.85,71.77,71.83,16784.53790853565,43.3393,43.3635,43.3152,43.3514,16784.5379
2010-08-30 10:40:00,71.85,71.85,71.69,71.7,30754.2775342734,43.3635,43.3635,43.2669,43.2729,30754.2775
2010-08-30 10:45:00,71.68,71.76,71.62,71.76,91116.06293205069,43.2609,43.3092,43.2247,43.3092,91116.0629
2010-08-30 10:50:00,71.77,72.02,71.77,71.98,41075.20457119905,43.3152,43.4661,43.3152,43.4419,41075.2046
2010-08-30 10:55:00,71.98,72.05,71.87,71.88,23665.15593315276,43.4419,43.4842,43.3755,43.3816,23665.1559
2010-08-30 11:00:00,71.9,71.92,71.73,71.74,22414.13447413146,43.3937,43.4057,43.2911,43.2971,22414.1345
2010-08-30 11:05:00,71.73,71.77,71.66,71.72,65887.13017512132,43.2911,43.3152,43.2488,43.285,65887.1302
2010-08-30 11:10:00,71.73,71.82,71.72,71.77,26375.70242769888,43.2911,43.3454,43.285,43.3152,26375.7024
2010-08-30 11:15:00,71.79,71.83,71.74,71.81,10112.423460422102,43.3273,43.3514,43.2971,43.3393,10112.4235
2010-08-30 11:20:00,71.81,71.92,71.71,71.87,101019.98281596924,43.3393,43.4057,43.279,43.3755,101019.9828
2010-08-30 11:25:00,71.89,71.97,71.89,71.93,23039.645203642107,43.3876,43.4359,43.3876,43.4118,23039.6452
2010-08-30 11:30:00,71.94,71.98,71.88,71.93,43785.75106574518,43.4178,43.4419,43.3816,43.4118,43785.7511
2010-08-30 11:35:00,71.95,71.98,71.88,71.89,26375.70242769888,43.4238,43.4419,43.3816,43.3876,26375.7024
2010-08-30 11:40:00,71.89,71.92,71.78,71.81,24811.925603922267,43.3876,43.4057,43.3212,43.3393,24811.9256
2010-08-30 11:45:00,71.77,71.77,71.5,71.54,33777.57939357485,43.3152,43.3152,43.1522,43.1764,33777.5794
2010-08-30 11:50:00,71.54,71.56,71.39,71.41,43368.743912738086,43.1764,43.1885,43.0859,43.0979,43368.7439
2010-08-30 11:55:00,71.41,71.68,71.41,71.68,34507.34191133727,43.0979,43.2609,43.0979,43.2609,34507.3419
2010-08-30 12:00:00,71.66,71.69,71.62,71.66,11363.444919443393,43.2488,43.2669,43.2247,43.2488,11363.4449
2010-08-30 12:05:00,71.62,71.64,71.58,71.61,17410.048638046297,43.2247,43.2367,43.2005,43.2186,17410.0486
2010-08-30 12:10:00,71.6,71.61,71.52,71.53,21997.127321124364,43.2126,43.2186,43.1643,43.1703,21997.1273
2010-08-30 12:15:00,71.53,71.55,71.43,71.46,15846.271814269683,43.1703,43.1824,43.11,43.1281,15846.2718
2010-08-30 12:20:00,71.46,71.5,71.44,71.48,13448.480684478876,43.1281,43.1522,43.116,43.1402,13448.4807
2010-08-30 12:25:00,71.47,71.59,71.46,71.59,9174.157366156132,43.1341,43.2066,43.1281,43.2066,9174.1574
2010-08-30 12:30:00,71.59,71.6,71.52,71.58,14178.243202241296,43.2066,43.2126,43.1643,43.2005,14178.2432
2010-08-30 12:35:00,71.59,71.71,71.59,71.71,48372.82974882325,43.2066,43.279,43.2066,43.279,48372.8297
2010-08-30 12:40:00,71.7,71.71,71.63,71.67,11884.703860702262,43.2729,43.279,43.2307,43.2548,11884.7039
2010-08-30 12:45:00,71.67,71.83,71.67,71.78,20224.846920844204,43.2548,43.3514,43.2548,43.3212,20224.8469
2010-08-30 12:50:00,71.77,71.85,71.77,71.84,54002.426314419055,43.3152,43.3635,43.3152,43.3574,54002.4263
2010-08-30 12:55:00,71.85,71.96,71.85,71.95,69327.43918742987,43.3635,43.4299,43.3635,43.4238,69327.4392
2010-08-30 13:00:00,71.95,71.96,71.92,71.93,26167.19885119533,43.4238,43.4299,43.4057,43.4118,26167.1989
2010-08-30 13:05:00,71.93,71.96,71.85,71.85,13448.480684478876,43.4118,43.4299,43.3635,43.3635,13448.4807
2010-08-30 13:10:00,71.85,71.94,71.85,71.89,12718.718166716457,43.3635,43.4178,43.3635,43.3876,12718.7182
2010-08-30 13:15:00,71.9,71.98,71.88,71.89,23039.645203642107,43.3937,43.4419,43.3816,43.3876,23039.6452
2010-08-30 13:20:00,71.89,71.89,71.76,71.81,17305.796849794522,43.3876,43.3876,43.3092,43.3393,17305.7968
2010-08-30 13:25:00,71.8,71.8,71.55,71.58,28043.73103972727,43.3333,43.3333,43.1824,43.2005,28043.731
2010-08-30 13:30:00,71.58,71.68,71.56,71.66,51500.38339637647,43.2005,43.2609,43.1885,43.2488,51500.3834
2010-08-30 13:35:00,71.65,71.69,71.64,71.67,36905.13304112808,43.2428,43.2669,43.2367,43.2548,36905.133
2010-08-30 13:40:00,71.64,71.75,71.63,71.7,17201.54506154275,43.2367,43.3031,43.2307,43.2729,17201.5451
2010-08-30 13:45:00,71.7,71.75,71.66,71.75,10946.437766436296,43.2729,43.3031,43.2488,43.3031,10946.4378
2010-08-30 13:50:00,71.75,71.76,71.66,71.66,16263.27896727678,43.3031,43.3092,43.2488,43.2488,16263.279
2010-08-30 13:55:00,71.67,71.73,71.62,71.67,14073.991413989525,43.2548,43.2911,43.2247,43.2548,14073.9914
2010-08-30 14:00:00,71.68,71.79,71.68,71.68,18244.062944060493,43.2609,43.3273,43.2609,43.2609,18244.0629
2010-08-30 14:05:00,71.66,71.7,71.45,71.52,67242.40342239439,43.2488,43.2729,43.1221,43.1643,67242.4034
2010-08-30 14:10:00,71.52,71.59,71.52,71.52,11363.444919443393,43.1643,43.2066,43.1643,43.1643,11363.4449
2010-08-30 14:15:00,71.52,71.56,71.49,71.56,24603.42202741872,43.1643,43.1885,43.1462,43.1885,24603.422
2010-08-30 14:20:00,71.58,71.63,71.55,71.59,20537.602285599525,43.2005,43.2307,43.1824,43.2066,20537.6023
2010-08-30 14:25:00,71.57,71.65,71.49,71.65,23769.407721404525,43.1945,43.2428,43.1462,43.2428,23769.4077
2010-08-30 14:30:00,71.67,71.72,71.62,71.65,25020.429180425817,43.2548,43.285,43.2247,43.2428,25020.4292
2010-08-30 14:35:00,71.66,71.66,71.52,71.54,22726.889838886786,43.2488,43.2488,43.1643,43.1764,22726.8898
2010-08-30 14:40:00,71.54,71.62,71.53,71.58,21684.371956369043,43.1764,43.2247,43.1703,43.2005,21684.372
2010-08-30 14:45:00,71.58,71.6,71.46,71.47,29503.25607525211,43.2005,43.2126,43.1281,43.1341,29503.2561
2010-08-30 14:50:00,71.46,71.55,71.41,71.55,17931.30757930517,43.1281,43.1824,43.0979,43.1824,17931.3076
2010-08-30 14:55:00,71.55,71.56,71.46,71.48,18139.81115580872,43.1824,43.1885,43.1281,43.1402,18139.8112
2010-08-30 15:00:00,71.49,71.52,71.42,71.43,54210.929890922605,43.1462,43.1643,43.104,43.11,54210.9299
2010-08-30 15:05:00,71.43,71.47,71.32,71.33,88405.51643750456,43.11,43.1341,43.0436,43.0496,88405.5164
2010-08-30 15:10:00,71.32,71.35,71.27,71.29,37634.8955588905,43.0436,43.0617,43.0134,43.0255,37634.8956
2010-08-30 15:15:00,71.29,71.29,71.12,71.17,81941.90556589456,43.0255,43.0255,42.9229,42.9531,81941.9056
2010-08-30 15:20:00,71.18,71.24,71.09,71.2,58276.7496327418,42.9591,42.9953,42.9048,42.9712,58276.7496
2010-08-30 15:25:00,71.2,71.2,71.1,71.12,52230.14591413889,42.9712,42.9712,42.9108,42.9229,52230.1459
2010-08-30 15:30:00,71.13,71.17,71.02,71.06,66825.39626938729,42.9289,42.9531,42.8625,42.8867,66825.3963
2010-08-30 15:35:00,71.06,71.16,71.05,71.13,102166.75248673875,42.8867,42.947,42.8807,42.9289,102166.7525
2010-08-30 15:40:00,71.14,71.18,71.07,71.09,130940.24604422844,42.935,42.9591,42.8927,42.9048,130940.246
2010-08-30 15:45:00,71.1,71.13,70.94,70.97,149705.5679295478,42.9108,42.9289,42.8143,42.8324,149705.5679
2010-08-30 15:50:00,70.96,70.97,70.91,70.91,168366.6380266154,42.8263,42.8324,42.7962,42.7962,168366.638
2010-08-30 15:55:00,70.91,70.92,70.75,70.76,310878.8325667908,42.7962,42.8022,42.6996,42.7056,310878.8326
2010-08-31 09:30:00,70.49,71.13,70.41,71.1,99664.70956869615,42.5427,42.9289,42.4944,42.9108,99664.7096
2010-08-31 09:35:00,71.04,71.04,70.5,70.8,41700.71530070969,42.8746,42.8746,42.5487,42.7298,41700.7153
2010-08-31 09:40:00,70.82,70.89,70.61,70.79,47955.82259581615,42.7418,42.7841,42.6151,42.7237,47955.8226
2010-08-31 09:45:00,70.79,71.16,70.71,71.04,81107.89125988036,42.7237,42.947,42.6755,42.8746,81107.8913
2010-08-31 09:50:00,71.12,71.17,70.86,70.92,70161.45349344406,42.9229,42.9531,42.766,42.8022,70161.4535
2010-08-31 09:55:00,70.92,70.99,70.66,70.77,45036.77252476647,42.8022,42.8444,42.6453,42.7117,45036.7725
2010-08-31 10:00:00,70.8,71.13,70.8,70.93,75895.30184729164,42.7298,42.9289,42.7298,42.8082,75895.3018
2010-08-31 10:05:00,70.94,71.07,70.87,71.04,39719.93132392599,42.8143,42.8927,42.772,42.8746,39719.9313
2010-08-31 10:10:00,71.05,71.22,71.05,71.09,59840.52645651841,42.8807,42.9833,42.8807,42.9048,59840.5265
2010-08-31 10:15:00,71.08,71.1,70.8,70.86,66825.39626938729,42.8988,42.9108,42.7298,42.766,66825.3963
2010-08-31 10:20:00,70.86,70.94,70.76,70.78,39719.93132392599,42.766,42.8143,42.7056,42.7177,39719.9313
2010-08-31 10:25:00,70.78,70.9,70.74,70.88,32318.054358050013,42.7177,42.7901,42.6936,42.7781,32318.0544
2010-08-31 10:30:00,70.88,71.03,70.82,70.91,54002.426314419055,42.7781,42.8686,42.7418,42.7962,54002.4263
2010-08-31 10:35:00,70.91,70.91,70.71,70.78,75374.04290603277,42.7962,42.7962,42.6755,42.7177,75374.0429
2010-08-31 10:40:00,70.77,70.79,70.59,70.68,46392.045772039535,42.7117,42.7237,42.603,42.6573,46392.0458
2010-08-31 10:45:00,70.67,70.67,70.52,70.58,37634.8955588905,42.6513,42.6513,42.5608,42.597,37634.8956
2010-08-31 10:50:00,70.59,70.8,70.57,70.67,32213.80256979824,42.603,42.7298,42.591,42.6513,32213.8026
2010-08-31 10:55:00,70.67,70.92,70.66,70.89,17514.300426298072,42.6513,42.8022,42.6453,42.7841,17514.3004
2010-08-31 11:00:00,70.89,70.91,70.79,70.8,21580.120168117268,42.7841,42.7962,42.7237,42.7298,21580.1202
2010-08-31 11:05:00,70.83,70.85,70.55,70.6,41596.46351245792,42.7479,42.7599,42.5789,42.6091,41596.4635
2010-08-31 11:10:00,70.62,70.68,70.5,70.68,26479.954215950656,42.6211,42.6573,42.5487,42.6573,26479.9542
2010-08-31 11:15:00,70.67,70.72,70.55,70.55,29190.500710496788,42.6513,42.6815,42.5789,42.5789,29190.5007
2010-08-31 11:20:00,70.52,70.71,70.49,70.65,21475.868379865493,42.5608,42.6755,42.5427,42.6392,21475.8684
2010-08-31 11:25:00,70.65,70.73,70.6,70.64,26271.450639447103,42.6392,42.6875,42.6091,42.6332,26271.4506
2010-08-31 11:30:00,70.63,70.69,70.56,70.67,27209.71673371308,42.6272,42.6634,42.5849,42.6513,27209.7167
2010-08-31 11:35:00,70.67,70.74,70.61,70.62,33881.83118182663,42.6513,42.6936,42.6151,42.6211,33881.8312
2010-08-31 11:40:00,70.64,70.65,70.51,70.55,57755.490691482926,42.6332,42.6392,42.5547,42.5789,57755.4907
2010-08-31 11:45:00,70.54,70.57,70.49,70.52,49623.851207844535,42.5729,42.591,42.5427,42.5608,49623.8512
2010-08-31 11:50:00,70.51,70.75,70.49,70.73,40553.94562994018,42.5547,42.6996,42.5427,42.6875,40553.9456
2010-08-31 11:55:00,70.71,70.74,70.6,70.66,37947.65092364582,42.6755,42.6936,42.6091,42.6453,37947.6509
2010-08-31 12:00:00,70.67,70.72,70.6,70.6,35862.61515861034,42.6513,42.6815,42.6091,42.6091,35862.6152
2010-08-31 12:05:00,70.61,70.67,70.43,70.44,21788.62374462081,42.6151,42.6513,42.5065,42.5125,21788.6237
2010-08-31 12:10:00,70.44,70.45,70.36,70.44,23039.645203642107,42.5125,42.5185,42.4642,42.5125,23039.6452
2010-08-31 12:15:00,70.45,70.48,70.37,70.48,17827.055791053393,42.5185,42.5366,42.4703,42.5366,17827.0558
2010-08-31 12:20:00,70.46,70.51,70.43,70.44,57234.231750224055,42.5246,42.5547,42.5065,42.5125,57234.2318
2010-08-31 12:25:00,70.44,70.44,70.27,70.29,45245.27610127002,42.5125,42.5125,42.4099,42.422,45245.2761
2010-08-31 12:30:00,70.27,70.38,70.26,70.34,59423.51930351132,42.4099,42.4763,42.4039,42.4521,59423.5193
2010-08-31 12:35:00,70.35,70.42,70.34,70.38,24707.673815670496,42.4582,42.5004,42.4521,42.4763,24707.6738
2010-08-31 12:40:00,70.37,70.37,70.22,70.26,48477.08153707502,42.4703,42.4703,42.3797,42.4039,48477.0815
2010-08-31 12:45:00,70.26,70.41,70.2,70.37,15637.768237766137,42.4039,42.4944,42.3677,42.4703,15637.7682
2010-08-31 12:50:00,70.37,70.45,70.33,70.4,40970.95278294728,42.4703,42.5185,42.4461,42.4884,40970.9528
2010-08-31 12:55:00,70.4,70.41,70.31,70.33,30962.78111077695,42.4884,42.4944,42.434,42.4461,30962.7811
2010-08-31 13:00:00,70.33,70.42,70.3,70.31,32109.550781546463,42.4461,42.5004,42.428,42.434,32109.5508
2010-08-31 13:05:00,70.31,70.47,70.3,70.45,18556.81830881581,42.434,42.5306,42.428,42.5185,18556.8183
2010-08-31 13:10:00,70.45,70.59,70.44,70.57,13344.228896227103,42.5185,42.603,42.5125,42.591,13344.2289
2010-08-31 13:15:00,70.55,70.56,70.46,70.46,11363.444919443393,42.5789,42.5849,42.5246,42.5246,11363.4449
2010-08-31 13:20:00,70.46,70.58,70.45,70.48,11363.444919443393,42.5246,42.597,42.5185,42.5366,11363.4449
2010-08-31 13:25:00,70.5,70.57,70.44,70.57,11154.941342939845,42.5487,42.591,42.5125,42.591,11154.9413
2010-08-31 13:30:00,70.59,70.61,70.43,70.44,18869.573673571136,42.603,42.6151,42.5065,42.5125,18869.5737
2010-08-31 13:35:00,70.43,70.65,70.42,70.58,23248.148780145657,42.5065,42.6392,42.5004,42.597,23248.1488
2010-08-31 13:40:00,70.6,70.6,70.55,70.59,17514.300426298072,42.6091,42.6091,42.5789,42.603,17514.3004
2010-08-31 13:45:00,70.59,70.63,70.57,70.61,14803.753931751942,42.603,42.6272,42.591,42.6151,14803.7539
2010-08-31 13:50:00,70.61,70.68,70.61,70.62,16784.53790853565,42.6151,42.6573,42.6151,42.6211,16784.5379
2010-08-31 13:55:00,70.61,70.72,70.61,70.66,13344.228896227103,42.6151,42.6815,42.6151,42.6453,13344.2289
2010-08-31 14:00:00,70.65,70.74,70.53,70.59,50457.865513858735,42.6392,42.6936,42.5668,42.603,50457.8655
2010-08-31 14:05:00,70.59,70.89,70.57,70.81,57025.728173720505,42.603,42.7841,42.591,42.7358,57025.7282
2010-08-31 14:10:00,70.81,70.86,70.72,70.75,35028.600852596144,42.7358,42.766,42.6815,42.6996,35028.6009
2010-08-31 14:15:00,70.75,70.76,70.41,70.44,40449.69384168841,42.6996,42.7056,42.4944,42.5125,40449.6938
2010-08-31 14:20:00,70.42,70.48,70.32,70.38,22205.630897627914,42.5004,42.5366,42.4401,42.4763,22205.6309
2010-08-31 14:25:00,70.38,70.47,70.28,70.33,35654.11158210679,42.4763,42.5306,42.4159,42.4461,35654.1116
2010-08-31 14:30:00,70.33,70.34,70.23,70.31,33256.32045231598,42.4461,42.4521,42.3858,42.434,33256.3205
2010-08-31 14:35:00,70.29,70.33,70.06,70.11,51917.39054938357,42.422,42.4461,42.2832,42.3133,51917.3905
2010-08-31 14:40:00,70.11,70.15,69.99,69.99,45870.78683078066,42.3133,42.3375,42.2409,42.2409,45870.7868
2010-08-31 14:45:00,70.01,70.04,69.9,69.9,45870.78683078066,42.253,42.2711,42.1866,42.1866,45870.7868
2010-08-31 14:50:00,69.91,70.08,69.88,70.06,95181.88267386988,42.1926,42.2952,42.1745,42.2832,95181.8827
2010-08-31 14:55:00,70.06,70.09,69.93,69.97,36383.87409986921,42.2832,42.3013,42.2047,42.2288,36383.8741
2010-08-31 15:00:00,69.96,70.13,69.95,70.04,82984.4234484123,42.2228,42.3254,42.2168,42.2711,82984.4234
2010-08-31 15:05:00,70.05,70.05,69.95,70.05,61300.05149204325,42.2771,42.2771,42.2168,42.2771,61300.0515
2010-08-31 15:10:00,70.05,70.06,69.91,69.94,46704.80113679486,42.2771,42.2832,42.1926,42.2107,46704.8011
2010-08-31 15:15:00,69.92,69.99,69.88,69.97,82358.91271890164,42.1987,42.2409,42.1745,42.2288,82358.9127
2010-08-31 15:20:00,69.97,70.05,69.94,69.98,79231.35907134842,42.2288,42.2771,42.2107,42.2349,79231.3591
2010-08-31 15:25:00,69.98,70.09,69.97,70.07,54315.18167917438,42.2349,42.3013,42.2288,42.2892,54315.1817
2010-08-31 15:30:00,70.06,70.23,70.06,70.13,59319.26751525954,42.2832,42.3858,42.2832,42.3254,59319.2675
2010-08-31 15:35:00,70.12,70.13,69.87,69.93,96537.15592114294,42.3194,42.3254,42.1685,42.2047,96537.1559
2010-08-31 15:40:00,69.94,70.2,69.93,70.2,89031.0271670152,42.2107,42.3677,42.2047,42.3677,89031.0272
2010-08-31 15:45:00,70.2,70.51,70.19,70.35,165760.34332032103,42.3677,42.5547,42.3616,42.4582,165760.3433
2010-08-31 15:50:00,70.35,70.37,69.97,70.02,143241.9570579378,42.4582,42.4703,42.2288,42.259,143241.9571
2010-08-31 15:55:00,70.03,70.13,69.97,70.11,240925.88264985027,42.2651,42.3254,42.2288,42.3133,240925.8826
2010-09-01 09:30:00,71.38,71.94,71.38,71.94,147620.53216451232,43.0798,43.4178,43.0798,43.4178,147620.5322
2010-09-01 09:35:00,71.95,72.28,71.9,72.01,116970.5064184907,43.4238,43.623,43.3937,43.46,116970.5064
2010-09-01 09:40:00,72.03,72.05,71.83,71.91,57651.23890323116,43.4721,43.4842,43.3514,43.3997,57651.2389
2010-09-01 09:45:00,71.91,72.06,71.81,72.02,68806.180246171,43.3997,43.4902,43.3393,43.4661,68806.1802
2010-09-01 09:50:00,72.01,72.6,72.01,72.56,123851.1244431078,43.46,43.8161,43.46,43.792,123851.1244
2010-09-01 09:55:00,72.56,73.13,72.53,73.05,211214.1229980946,43.792,44.136,43.7739,44.0877,211214.123
2010-09-01 10:00:00,73.05,73.79,73.03,73.46,326308.0972280534,44.0877,44.5343,44.0756,44.3352,326308.0972
2010-09-01 10:05:00,73.46,73.5,73.26,73.28,86007.72530771374,44.3352,44.3593,44.2145,44.2265,86007.7253
2010-09-01 10:10:00,73.3,73.51,73.29,73.49,61091.5479155397,44.2386,44.3653,44.2326,44.3533,61091.5479
2010-09-01 10:15:00,73.5,73.64,73.39,73.45,48581.33332532679,44.3593,44.4438,44.2929,44.3291,48581.3333
2010-09-01 10:20:00,73.45,73.46,73.26,73.3,40553.94562994018,44.3291,44.3352,44.2145,44.2386,40553.9456
2010-09-01 10:25:00,73.29,73.3,73.17,73.21,50040.85836085164,44.2326,44.2386,44.1601,44.1843,50040.8584
2010-09-01 10:30:00,73.17,73.24,73.1,73.15,98205.18453317133,44.1601,44.2024,44.1179,44.1481,98205.1845
2010-09-01 10:35:00,73.16,73.17,73.03,73.13,71099.71958771003,44.1541,44.1601,44.0756,44.136,71099.7196
2010-09-01 10:40:00,73.13,73.2,73.07,73.15,145743.99997598038,44.136,44.1782,44.0998,44.1481,145744.0
2010-09-01 10:45:00,73.14,73.15,72.92,73.01,98934.94705093376,44.142,44.1481,44.0093,44.0636,98934.9471
2010-09-01 10:50:00,73.01,73.18,73.0,73.08,75478.29469428454,44.0636,44.1662,44.0575,44.1058,75478.2947
2010-09-01 10:55:00,73.1,73.14,72.94,72.98,58172.497844490026,44.1179,44.142,44.0213,44.0455,58172.4978
2010-09-01 11:00:00,73.01,73.11,72.94,73.01,39719.93132392599,44.0636,44.1239,44.0213,44.0636,39719.9313
2010-09-01 11:05:00,73.0,73.09,72.9,72.99,109151.62229960762,44.0575,44.1119,43.9972,44.0515,109151.6223
2010-09-01 11:10:00,72.99,73.16,72.96,73.07,114572.71528869988,44.0515,44.1541,44.0334,44.0998,114572.7153
2010-09-01 11:15:00,73.07,73.13,72.96,73.0,92367.08439107196,44.0998,44.136,44.0334,44.0575,92367.0844
2010-09-01 11:20:00,72.99,73.01,72.81,72.87,46600.549348543085,44.0515,44.0636,43.9429,43.9791,46600.5493
2010-09-01 11:25:00,72.88,72.9,72.83,72.86,29399.00428700033,43.9851,43.9972,43.9549,43.973,29399.0043
2010-09-01 11:30:00,72.87,72.94,72.79,72.91,56087.46207945454,43.9791,44.0213,43.9308,44.0032,56087.4621
2010-09-01 11:35:00,72.93,73.0,72.8,72.83,41283.7081477026,44.0153,44.0575,43.9368,43.9549,41283.7081
2010-09-01 11:40:00,72.85,72.94,72.68,72.92,47851.57080756438,43.967,44.0213,43.8644,44.0093,47851.5708
2010-09-01 11:45:00,72.93,73.03,72.91,72.98,21788.62374462081,44.0153,44.0756,44.0032,44.0455,21788.6237
2010-09-01 11:50:00,72.99,73.17,72.95,73.07,37426.39198238695,44.0515,44.1601,44.0274,44.0998,37426.392
2010-09-01 11:55:00,73.07,73.07,72.97,73.06,21267.364803361943,44.0998,44.0998,44.0394,44.0937,21267.3648
2010-09-01 12:00:00,73.07,73.16,73.07,73.15,40553.94562994018,44.0998,44.1541,44.0998,44.1481,40553.9456
2010-09-01 12:05:00,73.14,73.27,73.14,73.26,54940.69240868503,44.142,44.2205,44.142,44.2145,54940.6924
2010-09-01 12:10:00,73.26,73.31,73.25,73.29,55253.44777344035,44.2145,44.2446,44.2084,44.2326,55253.4478
2010-09-01 12:15:00,73.28,73.37,73.17,73.18,42638.981394975664,44.2265,44.2808,44.1601,44.1662,42638.9814
2010-09-01 12:20:00,73.19,73.31,73.18,73.27,23248.148780145657,44.1722,44.2446,44.1662,44.2205,23248.1488
2010-09-01 12:25:00,73.28,73.28,73.21,73.28,12718.718166716457,44.2265,44.2265,44.1843,44.2265,12718.7182
2010-09-01 12:30:00,73.26,73.3,73.24,73.27,15637.768237766137,44.2145,44.2386,44.2024,44.2205,15637.7682
2010-09-01 12:35:00,73.27,73.28,73.22,73.25,18556.81830881581,44.2205,44.2265,44.1903,44.2084,18556.8183
2010-09-01 12:40:00,73.25,73.35,73.24,73.34,43890.00285399696,44.2084,44.2688,44.2024,44.2627,43890.0029
2010-09-01 12:45:00,73.34,73.38,73.32,73.37,22101.37910937614,44.2627,44.2869,44.2507,44.2808,22101.3791
2010-09-01 12:50:00,73.37,73.4,73.33,73.38,29607.507863503884,44.2808,44.2989,44.2567,44.2869,29607.5079
2010-09-01 12:55:00,73.39,73.5,73.39,73.49,44202.75821875228,44.2929,44.3593,44.2929,44.3533,44202.7582
2010-09-01 13:00:00,73.5,73.52,73.46,73.5,30545.77395776985,44.3593,44.3714,44.3352,44.3593,30545.774
2010-09-01 13:05:00,73.51,73.59,73.5,73.58,40658.19741819195,44.3653,44.4136,44.3593,44.4076,40658.1974
2010-09-01 13:10:00,73.58,73.62,73.56,73.58,19912.09155608888,44.4076,44.4317,44.3955,44.4076,19912.0916
2010-09-01 13:15:00,73.58,73.62,73.58,73.61,19390.832614830008,44.4076,44.4317,44.4076,44.4257,19390.8326
2010-09-01 13:20:00,73.61,73.65,73.6,73.62,30233.01859301453,44.4257,44.4498,44.4197,44.4317,30233.0186
2010-09-01 13:25:00,73.62,73.74,73.62,73.73,33256.32045231598,44.4317,44.5041,44.4317,44.4981,33256.3205
2010-09-01 13:30:00,73.73,73.76,73.7,73.73,26167.19885119533,44.4981,44.5162,44.48,44.4981,26167.1989
2010-09-01 13:35:00,73.73,73.76,73.63,73.65,37739.14734714227,44.4981,44.5162,44.4378,44.4498,37739.1473
2010-09-01 13:40:00,73.65,73.7,73.62,73.7,22309.88268587969,44.4498,44.48,44.4317,44.48,22309.8827
2010-09-01 13:45:00,73.7,73.75,73.67,73.73,20746.105862103075,44.48,44.5102,44.4619,44.4981,20746.1059
2010-09-01 13:50:00,73.72,73.75,73.71,73.73,22622.63805063501,44.4921,44.5102,44.486,44.4981,22622.6381
2010-09-01 13:55:00,73.73,73.73,73.6,73.67,15220.76108475904,44.4981,44.4981,44.4197,44.4619,15220.7611
2010-09-01 14:00:00,73.67,73.7,73.59,73.61,24290.6666626634,44.4619,44.48,44.4136,44.4257,24290.6667
2010-09-01 14:05:00,73.59,73.7,73.59,73.63,35028.600852596144,44.4136,44.48,44.4136,44.4378,35028.6009
2010-09-01 14:10:00,73.62,73.64,73.51,73.54,26062.94706294356,44.4317,44.4438,44.3653,44.3834,26062.9471
2010-09-01 14:15:00,73.53,73.56,73.48,73.49,43577.24748924163,44.3774,44.3955,44.3472,44.3533,43577.2475
2010-09-01 14:20:00,73.49,73.55,73.46,73.46,43577.24748924163,44.3533,44.3895,44.3352,44.3352,43577.2475
2010-09-01 14:25:00,73.45,73.62,73.41,73.56,37843.39913539405,44.3291,44.4317,44.305,44.3955,37843.3991
2010-09-01 14:30:00,73.57,73.61,73.51,73.52,37843.39913539405,44.4015,44.4257,44.3653,44.3714,37843.3991
2010-09-01 14:35:00,73.52,73.52,73.32,73.32,49519.59941959276,44.3714,44.3714,44.2507,44.2507,49519.5994
2010-09-01 14:40:00,73.31,73.43,73.23,73.28,57025.728173720505,44.2446,44.3171,44.1963,44.2265,57025.7282
2010-09-01 14:45:00,73.28,73.39,73.25,73.39,20433.35049734775,44.2265,44.2929,44.2084,44.2929,20433.3505
2010-09-01 14:50:00,73.39,73.4,73.28,73.28,29816.01144000743,44.2929,44.2989,44.2265,44.2265,29816.0114
2010-09-01 14:55:00,73.27,73.35,73.27,73.34,28877.745345741463,44.2205,44.2688,44.2205,44.2627,28877.7453
2010-09-01 15:00:00,73.35,73.36,73.28,73.31,37947.65092364582,44.2688,44.2748,44.2265,44.2446,37947.6509
2010-09-01 15:05:00,73.31,73.53,73.31,73.45,40658.19741819195,44.2446,44.3774,44.2446,44.3291,40658.1974
2010-09-01 15:10:00,73.45,73.5,73.39,73.49,49415.34763134099,44.3291,44.3593,44.2929,44.3533,49415.3476
2010-09-01 15:15:00,73.48,73.5,73.36,73.44,67138.1516341426,44.3472,44.3593,44.2748,44.3231,67138.1516
2010-09-01 15:20:00,73.44,73.47,73.34,73.34,57025.728173720505,44.3231,44.3412,44.2627,44.2627,57025.7282
2010-09-01 15:25:00,73.34,73.46,73.26,73.45,55149.19598518857,44.2627,44.3352,44.2145,44.3291,55149.196
2010-09-01 15:30:00,73.45,73.62,73.44,73.58,128229.69954968232,44.3291,44.4317,44.3231,44.4076,128229.6995
2010-09-01 15:35:00,73.58,73.73,73.55,73.63,69535.94276393342,44.4076,44.4981,44.3895,44.4378,69535.9428
2010-09-01 15:40:00,73.63,73.81,73.63,73.81,123017.1101370936,44.4378,44.5464,44.4378,44.5464,123017.1101
2010-09-01 15:45:00,73.81,73.86,73.72,73.73,218511.7481757188,44.5464,44.5766,44.4921,44.4981,218511.7482
2010-09-01 15:50:00,73.73,73.75,73.66,73.7,144284.47494045555,44.4981,44.5102,44.4559,44.48,144284.4749
2010-09-01 15:55:00,73.7,73.82,73.67,73.78,293573.03571699624,44.48,44.5524,44.4619,44.5283,293573.0357
2010-09-02 09:30:00,73.62,73.83,73.57,73.73,67867.91415190503,44.4317,44.5585,44.4015,44.4981,67867.9142
2010-09-02 09:35:00,73.75,73.75,73.49,73.74,36488.12588812099,44.5102,44.5102,44.3533,44.5041,36488.1259
2010-09-02 09:40:00,73.74,73.75,73.57,73.73,45245.27610127002,44.5041,44.5102,44.4015,44.4981,45245.2761
2010-09-02 09:45:00,73.72,73.93,73.67,73.87,39407.175959170665,44.4921,44.6188,44.4619,44.5826,39407.176
2010-09-02 09:50:00,73.87,74.05,73.85,73.92,57442.735326727605,44.5826,44.6912,44.5705,44.6128,57442.7353
2010-09-02 09:55:00,73.94,74.03,73.89,73.94,31067.032899028723,44.6249,44.6792,44.5947,44.6249,31067.0329
2010-09-02 10:00:00,73.95,74.19,73.82,73.88,55357.69956169212,44.6309,44.7757,44.5524,44.5886,55357.6996
2010-09-02 10:05:00,73.88,73.97,73.79,73.95,37530.64377063872,44.5886,44.643,44.5343,44.6309,37530.6438
2010-09-02 10:10:00,73.95,73.97,73.75,73.81,35445.608005603244,44.6309,44.643,44.5102,44.5464,35445.608
2010-09-02 10:15:00,73.8,73.86,73.59,73.62,46496.297560291314,44.5404,44.5766,44.4136,44.4317,46496.2976
2010-09-02 10:20:00,73.62,73.83,73.57,73.81,36175.37052336566,44.4317,44.5585,44.4015,44.5464,36175.3705
2010-09-02 10:25:00,73.82,73.91,73.78,73.86,24290.6666626634,44.5524,44.6067,44.5283,44.5766,24290.6667
2010-09-02 10:30:00,73.87,73.91,73.69,73.72,56400.21744420986,44.5826,44.6067,44.474,44.4921,56400.2174
2010-09-02 10:35:00,73.71,73.79,73.68,73.73,31379.788263784045,44.486,44.5343,44.4679,44.4981,31379.7883
2010-09-02 10:40:00,73.73,73.89,73.66,73.66,38573.16165315647,44.4981,44.5947,44.4559,44.4559,38573.1617
2010-09-02 10:45:00,73.67,73.75,73.64,73.73,21580.120168117268,44.4619,44.5102,44.4438,44.4981,21580.1202
2010-09-02 10:50:00,73.73,73.85,73.7,73.82,40553.94562994018,44.4981,44.5705,44.48,44.5524,40553.9456
2010-09-02 10:55:00,73.81,73.94,73.75,73.9,48894.08869008212,44.5464,44.6249,44.5102,44.6007,48894.0887
2010-09-02 11:00:00,73.87,73.98,73.86,73.91,45662.28325427712,44.5826,44.649,44.5766,44.6067,45662.2833
2010-09-02 11:05:00,73.9,73.91,73.74,73.78,42951.736759730986,44.6007,44.6067,44.5041,44.5283,42951.7368
2010-09-02 11:10:00,73.77,73.83,73.56,73.58,40762.44920644373,44.5223,44.5585,44.3955,44.4076,40762.4492
2010-09-02 11:15:00,73.58,73.62,73.25,73.53,65157.3676573589,44.4076,44.4317,44.2084,44.3774,65157.3677
2010-09-02 11:20:00,73.53,73.54,73.35,73.41,55253.44777344035,44.3774,44.3834,44.2688,44.305,55253.4478
2010-09-02 11:25:00,73.4,73.57,73.31,73.56,56087.46207945454,44.2989,44.4015,44.2446,44.3955,56087.4621
2010-09-02 11:30:00,73.51,73.67,73.49,73.63,40136.93847693308,44.3653,44.4619,44.3533,44.4378,40136.9385
2010-09-02 11:35:00,73.65,73.65,73.5,73.54,51917.39054938357,44.4498,44.4498,44.3593,44.3834,51917.3905
2010-09-02 11:40:00,73.53,73.61,73.47,73.59,29399.00428700033,44.3774,44.4257,44.3412,44.4136,29399.0043
2010-09-02 11:45:00,73.59,73.66,73.58,73.62,20641.8540738513,44.4136,44.4559,44.4076,44.4317,20641.8541
2010-09-02 11:50:00,73.66,73.73,73.66,73.73,35132.85264084792,44.4559,44.4981,44.4559,44.4981,35132.8526
2010-09-02 11:55:00,73.72,73.78,73.64,73.67,29086.248922245013,44.4921,44.5283,44.4438,44.4619,29086.2489
2010-09-02 12:00:00,73.69,73.73,73.65,73.66,16367.530755528556,44.474,44.4981,44.4498,44.4559,16367.5308
2010-09-02 12:05:00,73.68,73.86,73.68,73.83,25437.43633343292,44.4679,44.5766,44.4679,44.5585,25437.4363
2010-09-02 12:10:00,73.83,73.91,73.81,73.89,27730.97567497195,44.5585,44.6067,44.5464,44.5947,27730.9757
2010-09-02 12:15:00,73.89,73.9,73.75,73.82,20224.846920844204,44.5947,44.6007,44.5102,44.5524,20224.8469
2010-09-02 12:20:00,73.82,73.93,73.82,73.91,15012.25750825549,44.5524,44.6188,44.5524,44.6067,15012.2575
2010-09-02 12:25:00,73.91,73.92,73.82,73.89,20537.602285599525,44.6067,44.6128,44.5524,44.5947,20537.6023
2010-09-02 12:30:00,73.87,73.87,73.77,73.8,11571.94849594694,44.5826,44.5826,44.5223,44.5404,11571.9485
2010-09-02 12:35:00,73.8,73.87,73.76,73.79,29920.26322825921,44.5404,44.5826,44.5162,44.5343,29920.2632
2010-09-02 12:40:00,73.79,73.81,73.77,73.78,18139.81115580872,44.5343,44.5464,44.5223,44.5283,18139.8112
2010-09-02 12:45:00,73.77,73.78,73.67,73.72,24811.925603922267,44.5223,44.5283,44.4619,44.4921,24811.9256
2010-09-02 12:50:00,73.73,73.79,73.66,73.74,34820.097276092594,44.4981,44.5343,44.4559,44.5041,34820.0973
2010-09-02 12:55:00,73.74,73.91,73.74,73.88,31484.04005203582,44.5041,44.6067,44.5041,44.5886,31484.0401
2010-09-02 13:00:00,73.87,73.92,73.84,73.91,35341.356217351466,44.5826,44.6128,44.5645,44.6067,35341.3562
2010-09-02 13:05:00,73.91,73.95,73.89,73.91,38468.90986490469,44.6067,44.6309,44.5947,44.6067,38468.9099
2010-09-02 13:10:00,73.92,73.92,73.78,73.78,28252.234616230817,44.6128,44.6128,44.5283,44.5283,28252.2346
2010-09-02 13:15:00,73.78,73.81,73.75,73.8,20641.8540738513,44.5283,44.5464,44.5102,44.5404,20641.8541
2010-09-02 13:20:00,73.79,73.84,73.79,73.79,17410.048638046297,44.5343,44.5645,44.5343,44.5343,17410.0486
2010-09-02 13:25:00,73.8,73.87,73.78,73.8,20746.105862103075,44.5404,44.5826,44.5283,44.5404,20746.1059
2010-09-02 13:30:00,73.8,73.92,73.78,73.9,23143.89699189388,44.5404,44.6128,44.5283,44.6007,23143.897
2010-09-02 13:35:00,73.9,73.96,73.9,73.9,30441.52216951808,44.6007,44.6369,44.6007,44.6007,30441.5222
2010-09-02 13:40:00,73.9,74.0,73.89,73.97,24811.925603922267,44.6007,44.6611,44.5947,44.643,24811.9256
2010-09-02 13:45:00,73.97,74.01,73.97,73.98,23352.40056839743,44.643,44.6671,44.643,44.649,23352.4006
2010-09-02 13:50:00,73.99,74.03,73.96,73.96,24916.17739217404,44.655,44.6792,44.6369,44.6369,24916.1774
2010-09-02 13:55:00,73.96,74.01,73.93,73.94,31379.788263784045,44.6369,44.6671,44.6188,44.6249,31379.7883
2010-09-02 14:00:00,73.95,74.0,73.93,73.97,42743.23318322744,44.6309,44.6611,44.6188,44.643,42743.2332
2010-09-02 14:05:00,73.97,74.1,73.96,74.08,45453.77967777357,44.643,44.7214,44.6369,44.7093,45453.7797
2010-09-02 14:10:00,74.09,74.24,74.07,74.22,35341.356217351466,44.7154,44.8059,44.7033,44.7938,35341.3562
2010-09-02 14:15:00,74.24,74.31,74.21,74.27,59423.51930351132,44.8059,44.8482,44.7878,44.824,59423.5193
2010-09-02 14:20:00,74.28,74.33,74.24,74.24,58485.25320924535,44.83,44.8602,44.8059,44.8059,58485.2532
2010-09-02 14:25:00,74.24,74.31,74.23,74.24,25228.932756929367,44.8059,44.8482,44.7999,44.8059,25228.9328
2010-09-02 14:30:00,74.26,74.31,74.25,74.27,33986.0829700784,44.818,44.8482,44.8119,44.824,33986.083
2010-09-02 14:35:00,74.27,74.3,74.21,74.29,23456.652356649203,44.824,44.8421,44.7878,44.8361,23456.6524
2010-09-02 14:40:00,74.29,74.3,74.19,74.23,47643.06723106083,44.8361,44.8421,44.7757,44.7999,47643.0672
2010-09-02 14:45:00,74.23,74.31,74.23,74.23,32839.31329930889,44.7999,44.8482,44.7999,44.7999,32839.3133
2010-09-02 14:50:00,74.23,74.39,74.22,74.36,33256.32045231598,44.7999,44.8964,44.7938,44.8783,33256.3205
2010-09-02 14:55:00,74.37,74.37,74.27,74.28,29190.500710496788,44.8844,44.8844,44.824,44.83,29190.5007
2010-09-02 15:00:00,74.28,74.28,74.18,74.19,55253.44777344035,44.83,44.83,44.7697,44.7757,55253.4478
2010-09-02 15:05:00,74.18,74.31,74.18,74.31,43577.24748924163,44.7697,44.8482,44.7697,44.8482,43577.2475
2010-09-02 15:10:00,74.32,74.45,74.24,74.29,74644.28038827036,44.8542,44.9326,44.8059,44.8361,74644.2804
2010-09-02 15:15:00,74.28,74.4,74.28,74.35,29086.248922245013,44.83,44.9025,44.83,44.8723,29086.2489
2010-09-02 15:20:00,74.35,74.45,74.35,74.38,38781.665229660015,44.8723,44.9326,44.8723,44.8904,38781.6652
2010-09-02 15:25:00,74.37,74.44,74.32,74.42,48060.07438406792,44.8844,44.9266,44.8542,44.9145,48060.0744
2010-09-02 15:30:00,74.43,74.46,74.38,74.44,50770.620878614056,44.9206,44.9387,44.8904,44.9266,50770.6209
2010-09-02 15:35:00,74.44,74.56,74.42,74.52,67763.66236365326,44.9266,44.999,44.9145,44.9749,67763.6624
2010-09-02 15:40:00,74.52,74.57,74.5,74.53,59527.77109176309,44.9749,45.0051,44.9628,44.9809,59527.7711
2010-09-02 15:45:00,74.53,74.62,74.51,74.61,101228.48639247278,44.9809,45.0352,44.9689,45.0292,101228.4864
2010-09-02 15:50:00,74.62,74.62,74.54,74.57,106649.57938156504,45.0352,45.0352,44.987,45.0051,106649.5794
2010-09-02 15:55:00,74.57,74.65,74.53,74.64,167741.12729710474,45.0051,45.0534,44.9809,45.0473,167741.1273
2010-09-03 09:30:00,75.14,75.7,75.1,75.44,178270.55791053394,45.3491,45.6871,45.3249,45.5301,178270.5579
2010-09-03 09:35:00,75.42,75.67,75.39,75.58,73601.76250575262,45.5181,45.669,45.5,45.6146,73601.7625
2010-09-03 09:40:00,75.58,75.62,75.46,75.52,50249.36193735519,45.6146,45.6388,45.5422,45.5784,50249.3619
2010-09-03 09:45:00,75.53,75.53,75.35,75.36,52542.90127889421,45.5845,45.5845,45.4758,45.4819,52542.9013
2010-09-03 09:50:00,75.37,75.42,75.29,75.31,39198.67238266712,45.4879,45.5181,45.4396,45.4517,39198.6724
2010-09-03 09:55:00,75.31,75.32,75.21,75.25,59840.52645651841,45.4517,45.4577,45.3913,45.4155,59840.5265
2010-09-03 10:00:00,75.25,75.25,75.01,75.11,100081.71672170328,45.4155,45.4155,45.2706,45.331,100081.7167
2010-09-03 10:05:00,75.09,75.16,74.83,74.84,71308.22316421357,45.3189,45.3612,45.162,45.168,71308.2232
2010-09-03 10:10:00,74.84,74.89,74.66,74.73,47434.56365455728,45.168,45.1982,45.0594,45.1016,47434.5637
2010-09-03 10:15:00,74.75,74.87,74.69,74.79,27313.96852196485,45.1137,45.1861,45.0775,45.1378,27313.9685
2010-09-03 10:20:00,74.79,74.92,74.78,74.84,58485.25320924535,45.1378,45.2163,45.1318,45.168,58485.2532
2010-09-03 10:25:00,74.85,74.86,74.59,74.68,50874.87266686583,45.1741,45.1801,45.0171,45.0715,50874.8727
2010-09-03 10:30:00,74.67,74.72,74.37,74.39,89969.29326128117,45.0654,45.0956,44.8844,44.8964,89969.2933
2010-09-03 10:35:00,74.41,74.44,74.32,74.43,56400.21744420986,44.9085,44.9266,44.8542,44.9206,56400.2174
2010-09-03 10:40:00,74.41,74.62,74.41,74.59,27522.4720984684,44.9085,45.0352,44.9085,45.0171,27522.4721
2010-09-03 10:45:00,74.6,74.64,74.53,74.57,10320.92703692565,45.0232,45.0473,44.9809,45.0051,10320.927
2010-09-03 10:50:00,74.55,74.64,74.49,74.53,33881.83118182663,44.993,45.0473,44.9568,44.9809,33881.8312
2010-09-03 10:55:00,74.51,74.62,74.5,74.62,48268.57796057147,44.9689,45.0352,44.9628,45.0352,48268.578
2010-09-03 11:00:00,74.62,74.65,74.56,74.65,10320.92703692565,45.0352,45.0534,44.999,45.0534,10320.927
2010-09-03 11:05:00,74.64,74.86,74.64,74.86,29086.248922245013,45.0473,45.1801,45.0473,45.1801,29086.2489
2010-09-03 11:10:00,74.84,74.95,74.74,74.94,41179.45635945082,45.168,45.2344,45.1077,45.2284,41179.4564
2010-09-03 11:15:00,74.94,74.94,74.75,74.86,31379.788263784045,45.2284,45.2284,45.1137,45.1801,31379.7883
2010-09-03 11:20:00,74.86,74.88,74.7,74.73,26792.709580705978,45.1801,45.1922,45.0835,45.1016,26792.7096
2010-09-03 11:25:00,74.7,74.81,74.64,74.7,25854.44348644001,45.0835,45.1499,45.0473,45.0835,25854.4435
2010-09-03 11:30:00,74.7,74.83,74.69,74.77,42221.97424196856,45.0835,45.162,45.0775,45.1258,42221.9742
2010-09-03 11:35:00,74.76,74.82,74.74,74.79,23456.652356649203,45.1197,45.156,45.1077,45.1378,23456.6524
2010-09-03 11:40:00,74.81,74.91,74.8,74.89,50145.110149103406,45.1499,45.2103,45.1439,45.1982,50145.1101
2010-09-03 11:45:00,74.89,74.89,74.72,74.75,20433.35049734775,45.1982,45.1982,45.0956,45.1137,20433.3505
2010-09-03 11:50:00,74.72,74.72,74.61,74.66,18973.82546182291,45.0956,45.0956,45.0292,45.0594,18973.8255
2010-09-03 11:55:00,74.68,74.78,74.67,74.75,23352.40056839743,45.0715,45.1318,45.0654,45.1137,23352.4006
2010-09-03 12:00:00,74.75,74.91,74.73,74.88,24603.42202741872,45.1137,45.2103,45.1016,45.1922,24603.422
2010-09-03 12:05:00,74.86,74.92,74.85,74.91,10946.437766436296,45.1801,45.2163,45.1741,45.2103,10946.4378
2010-09-03 12:10:00,74.89,74.91,74.81,74.89,17931.30757930517,45.1982,45.2103,45.1499,45.1982,17931.3076
2010-09-03 12:15:00,74.88,74.91,74.78,74.9,18661.07009706759,45.1922,45.2103,45.1318,45.2042,18661.0701
2010-09-03 12:20:00,74.9,74.91,74.87,74.88,10946.437766436296,45.2042,45.2103,45.1861,45.1922,10946.4378
2010-09-03 12:25:00,74.86,74.86,74.79,74.8,16993.0414850392,45.1801,45.1801,45.1378,45.1439,16993.0415
2010-09-03 12:30:00,74.79,74.91,74.78,74.91,8652.898424897261,45.1378,45.2103,45.1318,45.2103,8652.8984
2010-09-03 12:35:00,74.91,75.04,74.91,74.95,33464.82402881953,45.2103,45.2887,45.2103,45.2344,33464.824
2010-09-03 12:40:00,74.95,74.96,74.88,74.93,16680.28612028388,45.2344,45.2404,45.1922,45.2223,16680.2861
2010-09-03 12:45:00,74.92,74.92,74.84,74.84,11467.696707695166,45.2163,45.2163,45.168,45.168,11467.6967
2010-09-03 12:50:00,74.83,74.96,74.83,74.93,10216.675248673875,45.162,45.2404,45.162,45.2223,10216.6752
2010-09-03 12:55:00,74.92,75.06,74.85,74.96,42534.729606723886,45.2163,45.3008,45.1741,45.2404,42534.7296
2010-09-03 13:00:00,74.94,75.07,74.94,75.01,35966.86694686212,45.2284,45.3068,45.2284,45.2706,35966.8669
2010-09-03 13:05:00,75.0,75.0,74.88,74.91,28669.24176923792,45.2646,45.2646,45.1922,45.2103,28669.2418
2010-09-03 13:10:00,74.91,75.0,74.9,74.95,30650.025746021627,45.2103,45.2646,45.2042,45.2344,30650.0257
2010-09-03 13:15:00,74.93,74.94,74.86,74.91,35966.86694686212,45.2223,45.2284,45.1801,45.2103,35966.8669
2010-09-03 13:20:00,74.9,74.94,74.86,74.92,15429.264661262589,45.2042,45.2284,45.1801,45.2163,15429.2647
2010-09-03 13:25:00,74.91,74.96,74.87,74.87,18244.062944060493,45.2103,45.2404,45.1861,45.1861,18244.0629
2010-09-03 13:30:00,74.88,74.96,74.87,74.91,12301.71101370936,45.1922,45.2404,45.1861,45.2103,12301.711
2010-09-03 13:35:00,74.89,75.05,74.87,75.05,21267.364803361943,45.1982,45.2948,45.1861,45.2948,21267.3648
2010-09-03 13:40:00,75.06,75.09,74.99,75.0,20120.59513259243,45.3008,45.3189,45.2586,45.2646,20120.5951
2010-09-03 13:45:00,75.0,75.03,74.96,75.01,21371.61659161372,45.2646,45.2827,45.2404,45.2706,21371.6166
2010-09-03 13:50:00,75.01,75.07,74.96,75.02,22205.630897627914,45.2706,45.3068,45.2404,45.2767,22205.6309
2010-09-03 13:55:00,75.02,75.04,74.94,74.95,13031.47353147178,45.2767,45.2887,45.2284,45.2344,13031.4735
2010-09-03 14:00:00,74.94,75.02,74.93,75.01,16993.0414850392,45.2284,45.2767,45.2223,45.2706,16993.0415
2010-09-03 14:05:00,75.01,75.05,74.99,74.99,17514.300426298072,45.2706,45.2948,45.2586,45.2586,17514.3004
2010-09-03 14:10:00,75.01,75.01,74.9,74.97,24290.6666626634,45.2706,45.2706,45.2042,45.2465,24290.6667
2010-09-03 14:15:00,74.95,75.05,74.94,75.02,20746.105862103075,45.2344,45.2948,45.2284,45.2767,20746.1059
2010-09-03 14:20:00,75.01,75.05,74.97,75.0,29190.500710496788,45.2706,45.2948,45.2465,45.2646,29190.5007
2010-09-03 14:25:00,75.01,75.04,74.97,74.99,23248.148780145657,45.2706,45.2887,45.2465,45.2586,23248.1488
2010-09-03 14:30:00,74.97,75.0,74.96,74.98,20850.357650354847,45.2465,45.2646,45.2404,45.2525,20850.3577
2010-09-03 14:35:00,74.98,75.08,74.96,74.98,43264.49212448631,45.2525,45.3129,45.2404,45.2525,43264.4921
2010-09-03 14:40:00,75.0,75.05,74.96,75.01,22935.39341539033,45.2646,45.2948,45.2404,45.2706,22935.3934
2010-09-03 14:45:00,75.02,75.02,74.84,74.85,23560.90414490098,45.2767,45.2767,45.168,45.1741,23560.9041
2010-09-03 14:50:00,74.86,74.94,74.84,74.91,15325.012873010814,45.1801,45.2284,45.168,45.2103,15325.0129
2010-09-03 14:55:00,74.9,74.91,74.8,74.81,41804.96708896147,45.2042,45.2103,45.1439,45.1499,41804.9671
2010-09-03 15:00:00,74.81,74.87,74.72,74.82,28669.24176923792,45.1499,45.1861,45.0956,45.156,28669.2418
2010-09-03 15:05:00,74.82,74.88,74.8,74.83,32318.054358050013,45.156,45.1922,45.1439,45.162,32318.0544
2010-09-03 15:10:00,74.82,74.91,74.81,74.88,28564.98998098614,45.156,45.2103,45.1499,45.1922,28564.99
2010-09-03 15:15:00,74.88,74.94,74.87,74.93,32526.557934553563,45.1922,45.2284,45.1861,45.2223,32526.5579
2010-09-03 15:20:00,74.94,75.02,74.89,74.91,48372.82974882325,45.2284,45.2767,45.1982,45.2103,48372.8297
2010-09-03 15:25:00,74.93,75.03,74.93,75.0,25020.429180425817,45.2223,45.2827,45.2223,45.2646,25020.4292
2010-09-03 15:30:00,75.01,75.04,74.8,74.83,55461.9513499439,45.2706,45.2887,45.1439,45.162,55461.9513
2010-09-03 15:35:00,74.83,74.86,74.77,74.79,50457.865513858735,45.162,45.1801,45.1258,45.1378,50457.8655
2010-09-03 15:40:00,74.79,75.08,74.79,75.08,91845.8254498131,45.1378,45.3129,45.1378,45.3129,91845.8254
2010-09-03 15:45:00,75.08,75.13,74.93,74.95,95286.13446212166,45.3129,45.343,45.2223,45.2344,95286.1345
2010-09-03 15:50:00,74.96,74.97,74.87,74.91,92992.59512058264,45.2404,45.2465,45.1861,45.2103,92992.5951
2010-09-03 15:55:00,74.91,75.14,74.91,75.11,214341.67664564785,45.2103,45.3491,45.2103,45.331,214341.6766
2010-09-07 09:30:00,74.43,74.44,73.86,73.86,197661.390525364,44.9206,44.9266,44.5766,44.5766,197661.3905
2010-09-07 09:35:00,73.86,74.02,73.78,73.89,94556.37194435924,44.5766,44.6731,44.5283,44.5947,94556.3719
2010-09-07 09:40:00,73.85,73.92,73.73,73.88,107483.59368757924,44.5705,44.6128,44.4981,44.5886,107483.5937
2010-09-07 09:45:00,73.88,73.96,73.77,73.81,61091.5479155397,44.5886,44.6369,44.5223,44.5464,61091.5479
2010-09-07 09:50:00,73.81,73.81,73.63,73.67,66825.39626938729,44.5464,44.5464,44.4378,44.4619,66825.3963
2010-09-07 09:55:00,73.67,73.67,73.25,73.34,98205.18453317133,44.4619,44.4619,44.2084,44.2627,98205.1845
2010-09-07 10:00:00,73.33,73.47,73.33,73.36,91845.8254498131,44.2567,44.3412,44.2567,44.2748,91845.8254
2010-09-07 10:05:00,73.36,73.43,73.29,73.4,49832.354784348085,44.2748,44.3171,44.2326,44.2989,49832.3548
2010-09-07 10:10:00,73.39,73.4,73.27,73.4,40553.94562994018,44.2929,44.2989,44.2205,44.2989,40553.9456
2010-09-07 10:15:00,73.4,73.4,73.2,73.2,61717.05864505035,44.2989,44.2989,44.1782,44.1782,61717.0586
2010-09-07 10:20:00,73.21,73.24,73.14,73.21,86007.72530771374,44.1843,44.2024,44.142,44.1843,86007.7253
2010-09-07 10:25:00,73.22,73.22,72.99,73.0,100602.97566296214,44.1903,44.1903,44.0515,44.0575,100602.9757
2010-09-07 10:30:00,72.99,73.04,72.84,73.02,85903.47351946197,44.0515,44.0817,43.961,44.0696,85903.4735
2010-09-07 10:35:00,73.03,73.21,72.98,73.18,70161.45349344406,44.0756,44.1843,44.0455,44.1662,70161.4535
2010-09-07 10:40:00,73.19,73.41,73.16,73.37,61300.05149204325,44.1722,44.305,44.1541,44.2808,61300.0515
2010-09-07 10:45:00,73.38,73.38,73.29,73.38,17514.300426298072,44.2869,44.2869,44.2326,44.2869,17514.3004
2010-09-07 10:50:00,73.37,73.4,73.28,73.28,35445.608005603244,44.2808,44.2989,44.2265,44.2265,35445.608
2010-09-07 10:55:00,73.28,73.44,73.25,73.43,55774.70671469922,44.2265,44.3231,44.2084,44.3171,55774.7067
2010-09-07 11:00:00,73.43,73.51,73.15,73.22,37530.64377063872,44.3171,44.3653,44.1481,44.1903,37530.6438
2010-09-07 11:05:00,73.23,73.31,73.19,73.3,29607.507863503884,44.1963,44.2446,44.1722,44.2386,29607.5079
2010-09-07 11:10:00,73.3,73.33,73.25,73.3,54836.44062043325,44.2386,44.2567,44.2084,44.2386,54836.4406
2010-09-07 11:15:00,73.3,73.31,73.21,73.21,42951.736759730986,44.2386,44.2446,44.1843,44.1843,42951.7368
2010-09-07 11:20:00,73.21,73.43,73.2,73.34,45558.03146602534,44.1843,44.3171,44.1782,44.2627,45558.0315
2010-09-07 11:25:00,73.34,73.34,73.24,73.26,29294.75249874856,44.2627,44.2627,44.2024,44.2145,29294.7525
2010-09-07 11:30:00,73.28,73.39,73.25,73.26,44411.26179525583,44.2265,44.2929,44.2084,44.2145,44411.2618
2010-09-07 11:35:00,73.25,73.25,73.15,73.21,20746.105862103075,44.2084,44.2084,44.1481,44.1843,20746.1059
2010-09-07 11:40:00,73.2,73.28,73.17,73.27,18661.07009706759,44.1782,44.2265,44.1601,44.2205,18661.0701
2010-09-07 11:45:00,73.29,73.35,73.26,73.28,15116.509296507264,44.2326,44.2688,44.2145,44.2265,15116.5093
2010-09-07 11:50:00,73.3,73.3,73.12,73.16,28147.982827979045,44.2386,44.2386,44.13,44.1541,28147.9828
2010-09-07 11:55:00,73.18,73.35,73.17,73.34,19286.58082657824,44.1662,44.2688,44.1601,44.2627,19286.5808
2010-09-07 12:00:00,73.32,73.34,73.25,73.32,16784.53790853565,44.2507,44.2627,44.2084,44.2507,16784.5379
2010-09-07 12:05:00,73.33,73.35,73.29,73.3,21580.120168117268,44.2567,44.2688,44.2326,44.2386,21580.1202
2010-09-07 12:10:00,73.3,73.36,73.24,73.34,19390.832614830008,44.2386,44.2748,44.2024,44.2627,19390.8326
2010-09-07 12:15:00,73.33,73.34,73.26,73.31,8444.394848393713,44.2567,44.2627,44.2145,44.2446,8444.3948
2010-09-07 12:20:00,73.32,73.37,73.19,73.25,29503.25607525211,44.2507,44.2808,44.1722,44.2084,29503.2561
2010-09-07 12:25:00,73.25,73.25,73.08,73.2,34611.593699589044,44.2084,44.2084,44.1058,44.1782,34611.5937
2010-09-07 12:30:00,73.19,73.19,73.03,73.08,20120.59513259243,44.1722,44.1722,44.0756,44.1058,20120.5951
2010-09-07 12:35:00,73.07,73.07,72.99,73.02,35862.61515861034,44.0998,44.0998,44.0515,44.0696,35862.6152
2010-09-07 12:40:00,73.03,73.09,73.01,73.03,35237.104429099694,44.0756,44.1119,44.0636,44.0756,35237.1044
2010-09-07 12:45:00,73.02,73.1,73.0,73.02,30024.51501651098,44.0696,44.1179,44.0575,44.0696,30024.515
2010-09-07 12:50:00,73.03,73.05,72.95,73.05,35237.104429099694,44.0756,44.0877,44.0274,44.0877,35237.1044
2010-09-07 12:55:00,73.06,73.06,73.0,73.02,18973.82546182291,44.0937,44.0937,44.0575,44.0696,18973.8255
2010-09-07 13:00:00,73.02,73.04,72.99,73.04,32422.306146301788,44.0696,44.0817,44.0515,44.0817,32422.3061
2010-09-07 13:05:00,73.03,73.06,72.96,73.05,15846.271814269683,44.0756,44.0937,44.0334,44.0877,15846.2718
2010-09-07 13:10:00,73.05,73.05,72.95,72.97,16576.034332032104,44.0877,44.0877,44.0274,44.0394,16576.0343
2010-09-07 13:15:00,72.96,73.0,72.95,72.99,28669.24176923792,44.0334,44.0575,44.0274,44.0515,28669.2418
2010-09-07 13:20:00,72.99,73.07,72.95,73.03,30024.51501651098,44.0515,44.0998,44.0274,44.0756,30024.515
2010-09-07 13:25:00,73.03,73.26,73.03,73.23,38156.15450014937,44.0756,44.2145,44.0756,44.1963,38156.1545
2010-09-07 13:30:00,73.2,73.35,73.13,73.33,35237.104429099694,44.1782,44.2688,44.136,44.2567,35237.1044
2010-09-07 13:35:00,73.33,73.34,73.27,73.34,28773.493557489688,44.2567,44.2627,44.2205,44.2627,28773.4936
2010-09-07 13:40:00,73.35,73.38,73.19,73.23,24186.414874411625,44.2688,44.2869,44.1722,44.1963,24186.4149
2010-09-07 13:45:00,73.22,73.23,73.16,73.18,13865.487837485976,44.1903,44.1963,44.1541,44.1662,13865.4878
2010-09-07 13:50:00,73.17,73.21,73.15,73.18,23560.90414490098,44.1601,44.1843,44.1481,44.1662,23560.9041
2010-09-07 13:55:00,73.19,73.25,73.16,73.25,49936.60657259986,44.1722,44.2084,44.1541,44.2084,49936.6066
2010-09-07 14:00:00,73.26,73.27,73.2,73.26,16054.775390773231,44.2145,44.2205,44.1782,44.2145,16054.7754
2010-09-07 14:05:00,73.27,73.31,73.21,73.25,17618.552214549847,44.2205,44.2446,44.1843,44.2084,17618.5522
2010-09-07 14:10:00,73.25,73.32,73.25,73.31,28564.98998098614,44.2084,44.2507,44.2084,44.2446,28564.99
2010-09-07 14:15:00,73.32,73.57,73.32,73.48,41387.95993595437,44.2507,44.4015,44.2507,44.3472,41387.9599
2010-09-07 14:20:00,73.48,73.56,73.47,73.53,20850.357650354847,44.3472,44.3955,44.3412,44.3774,20850.3577
2010-09-07 14:25:00,73.53,73.55,73.46,73.46,20954.60943860662,44.3774,44.3895,44.3352,44.3352,20954.6094
2010-09-07 14:30:00,73.46,73.46,73.25,73.28,23039.645203642107,44.3352,44.3352,44.2084,44.2265,23039.6452
2010-09-07 14:35:00,73.29,73.39,73.2,73.23,21163.11301511017,44.2326,44.2929,44.1782,44.1963,21163.113
2010-09-07 14:40:00,73.22,73.32,73.2,73.23,38677.41344140824,44.1903,44.2507,44.1782,44.1963,38677.4134
2010-09-07 14:45:00,73.24,73.28,73.19,73.21,17305.796849794522,44.2024,44.2265,44.1722,44.1843,17305.7968
2010-09-07 14:50:00,73.21,73.29,73.18,73.18,19078.07725007469,44.1843,44.2326,44.1662,44.1662,19078.0773
2010-09-07 14:55:00,73.19,73.19,72.95,73.03,25333.18454518114,44.1722,44.1722,44.0274,44.0756,25333.1845
2010-09-07 15:00:00,73.03,73.16,72.95,73.15,32422.306146301788,44.0756,44.1541,44.0274,44.1481,32422.3061
2010-09-07 15:05:00,73.14,73.18,73.05,73.13,44202.75821875228,44.142,44.1662,44.0877,44.136,44202.7582
2010-09-07 15:10:00,73.13,73.26,73.09,73.26,28460.738192734367,44.136,44.2145,44.1119,44.2145,28460.7382
2010-09-07 15:15:00,73.25,73.27,73.18,73.26,45662.28325427712,44.2084,44.2205,44.1662,44.2145,45662.2833
2010-09-07 15:20:00,73.26,73.29,73.18,73.22,49311.09584308921,44.2145,44.2326,44.1662,44.1903,49311.0958
2010-09-07 15:25:00,73.21,73.26,73.15,73.25,44828.26894826292,44.1843,44.2145,44.1481,44.2084,44828.2689
2010-09-07 15:30:00,73.25,73.27,73.15,73.17,48060.07438406792,44.2084,44.2205,44.1481,44.1601,48060.0744
2010-09-07 15:35:00,73.17,73.36,73.17,73.29,77667.5822475718,44.1601,44.2748,44.1601,44.2326,77667.5822
2010-09-07 15:40:00,73.3,73.37,73.27,73.35,65887.13017512132,44.2386,44.2808,44.2205,44.2688,65887.1302
2010-09-07 15:45:00,73.35,73.44,73.35,73.35,123851.1244431078,44.2688,44.3231,44.2688,44.2688,123851.1244
2010-09-07 15:50:00,73.35,73.36,73.2,73.22,107900.60084058634,44.2688,44.2748,44.1782,44.1903,107900.6008
2010-09-07 15:55:00,73.21,73.35,73.19,73.32,221118.0428820132,44.1843,44.2688,44.1722,44.2507,221118.0429
2010-09-08 09:30:00,73.58,73.58,72.92,73.37,125519.15305513618,44.6261,44.6261,44.2258,44.4987,125519.1531
2010-09-08 09:35:00,73.35,73.86,73.28,73.73,56504.46923246163,44.4866,44.7959,44.4442,44.7171,56504.4692
2010-09-08 09:40:00,73.71,73.86,73.62,73.83,43055.98854798276,44.705,44.7959,44.6504,44.7777,43055.9885
2010-09-08 09:45:00,73.88,73.88,73.73,73.73,44932.5207365147,44.8081,44.8081,44.7171,44.7171,44932.5207
2010-09-08 09:50:00,73.73,73.74,73.49,73.53,62655.32473931632,44.7171,44.7231,44.5715,44.5958,62655.3247
2010-09-08 09:55:00,73.52,73.73,73.52,73.66,46809.05292504664,44.5897,44.7171,44.5897,44.6746,46809.0529
2010-09-08 10:00:00,73.66,73.8,73.59,73.67,27313.96852196485,44.6746,44.7595,44.6322,44.6807,27313.9685
2010-09-08 10:05:00,73.65,73.7,73.5,73.53,74123.02144701149,44.6686,44.6989,44.5776,44.5958,74123.0214
2010-09-08 10:10:00,73.53,73.8,73.53,73.76,38051.9027118976,44.5958,44.7595,44.5958,44.7353,38051.9027
2010-09-08 10:15:00,73.77,73.8,73.62,73.65,46913.30471329841,44.7413,44.7595,44.6504,44.6686,46913.3047
2010-09-08 10:20:00,73.63,73.72,73.57,73.59,43264.49212448631,44.6564,44.711,44.62,44.6322,43264.4921
2010-09-08 10:25:00,73.59,73.79,73.55,73.62,28356.48640448259,44.6322,44.7535,44.6079,44.6504,28356.4864
2010-09-08 10:30:00,73.62,73.96,73.59,73.86,82880.17166016051,44.6504,44.8566,44.6322,44.7959,82880.1717
2010-09-08 10:35:00,73.85,73.85,73.75,73.76,34298.83833483372,44.7899,44.7899,44.7292,44.7353,34298.8383
2010-09-08 10:40:00,73.77,73.79,73.59,73.6,36488.12588812099,44.7413,44.7535,44.6322,44.6382,36488.1259
2010-09-08 10:45:00,73.6,73.65,73.55,73.56,36071.11873511389,44.6382,44.6686,44.6079,44.614,36071.1187
2010-09-08 10:50:00,73.56,73.57,73.41,73.55,32109.550781546463,44.614,44.62,44.523,44.6079,32109.5508
2010-09-08 10:55:00,73.57,73.57,73.44,73.5,37217.8884058834,44.62,44.62,44.5412,44.5776,37217.8884
2010-09-08 11:00:00,73.5,73.69,73.48,73.68,34924.34906434437,44.5776,44.6928,44.5655,44.6868,34924.3491
2010-09-08 11:05:00,73.68,73.72,73.6,73.65,24290.6666626634,44.6868,44.711,44.6382,44.6686,24290.6667
2010-09-08 11:10:00,73.64,73.7,73.61,73.66,10842.18597818452,44.6625,44.6989,44.6443,44.6746,10842.186
2010-09-08 11:15:00,73.65,73.68,73.6,73.66,22309.88268587969,44.6686,44.6868,44.6382,44.6746,22309.8827
2010-09-08 11:20:00,73.67,73.76,73.66,73.74,16263.27896727678,44.6807,44.7353,44.6746,44.7231,16263.279
2010-09-08 11:25:00,73.76,73.79,73.74,73.74,19703.587979585333,44.7353,44.7535,44.7231,44.7231,19703.588
2010-09-08 11:30:00,73.76,73.81,73.62,73.66,27313.96852196485,44.7353,44.7656,44.6504,44.6746,27313.9685
2010-09-08 11:35:00,73.65,73.68,73.62,73.65,23456.652356649203,44.6686,44.6868,44.6504,44.6686,23456.6524
2010-09-08 11:40:00,73.65,73.66,73.62,73.64,39719.93132392599,44.6686,44.6746,44.6504,44.6625,39719.9313
2010-09-08 11:45:00,73.65,73.68,73.62,73.63,15637.768237766137,44.6686,44.6868,44.6504,44.6564,15637.7682
2010-09-08 11:50:00,73.64,73.64,73.54,73.57,20537.602285599525,44.6625,44.6625,44.6019,44.62,20537.6023
2010-09-08 11:55:00,73.59,73.71,73.59,73.71,16159.027179025006,44.6322,44.705,44.6322,44.705,16159.0272
2010-09-08 12:00:00,73.71,73.78,73.67,73.68,15325.012873010814,44.705,44.7474,44.6807,44.6868,15325.0129
2010-09-08 12:05:00,73.67,73.72,73.65,73.72,18244.062944060493,44.6807,44.711,44.6686,44.711,18244.0629
2010-09-08 12:10:00,73.72,73.76,73.68,73.76,26688.457792454206,44.711,44.7353,44.6868,44.7353,26688.4578
2010-09-08 12:15:00,73.77,73.81,73.65,73.65,32422.306146301788,44.7413,44.7656,44.6686,44.6686,32422.3061
2010-09-08 12:20:00,73.65,73.69,73.64,73.64,30441.52216951808,44.6686,44.6928,44.6625,44.6625,30441.5222
2010-09-08 12:25:00,73.64,73.79,73.63,73.76,43785.75106574518,44.6625,44.7535,44.6564,44.7353,43785.7511
2010-09-08 12:30:00,73.76,73.86,73.75,73.86,37843.39913539405,44.7353,44.7959,44.7292,44.7959,37843.3991
2010-09-08 12:35:00,73.86,74.0,73.84,73.99,25437.43633343292,44.7959,44.8808,44.7838,44.8748,25437.4363
2010-09-08 12:40:00,73.98,73.99,73.91,73.92,47538.81544280905,44.8687,44.8748,44.8263,44.8323,47538.8154
2010-09-08 12:45:00,73.93,74.04,73.93,73.97,16367.530755528556,44.8384,44.9051,44.8384,44.8626,16367.5308
2010-09-08 12:50:00,73.98,74.04,73.98,74.02,13552.732472730651,44.8687,44.9051,44.8687,44.893,13552.7325
2010-09-08 12:55:00,74.0,74.05,73.99,74.04,11780.45207245049,44.8808,44.9112,44.8748,44.9051,11780.4521
2010-09-08 13:00:00,74.04,74.05,73.97,73.97,25541.68812168469,44.9051,44.9112,44.8626,44.8626,25541.6881
2010-09-08 13:05:00,73.97,74.04,73.95,74.03,21475.868379865493,44.8626,44.9051,44.8505,44.899,21475.8684
2010-09-08 13:10:00,74.02,74.04,73.99,74.01,27313.96852196485,44.893,44.9051,44.8748,44.8869,27313.9685
2010-09-08 13:15:00,74.02,74.05,74.0,74.04,33047.81687581243,44.893,44.9112,44.8808,44.9051,33047.8169
2010-09-08 13:20:00,74.04,74.05,74.02,74.05,53689.67094966373,44.9051,44.9112,44.893,44.9112,53689.6709
2010-09-08 13:25:00,74.05,74.05,73.99,74.04,59110.76393875599,44.9112,44.9112,44.8748,44.9051,59110.7639
2010-09-08 13:30:00,74.04,74.07,73.99,74.03,36071.11873511389,44.9051,44.9233,44.8748,44.899,36071.1187
2010-09-08 13:35:00,74.03,74.03,73.9,73.9,40970.95278294728,44.899,44.899,44.8202,44.8202,40970.9528
2010-09-08 13:40:00,73.89,73.93,73.6,73.6,30545.77395776985,44.8141,44.8384,44.6382,44.6382,30545.774
2010-09-08 13:45:00,73.6,73.69,73.55,73.64,23352.40056839743,44.6382,44.6928,44.6079,44.6625,23352.4006
2010-09-08 13:50:00,73.65,73.67,73.53,73.58,15220.76108475904,44.6686,44.6807,44.5958,44.6261,15220.7611
2010-09-08 13:55:00,73.61,73.7,73.55,73.66,17514.300426298072,44.6443,44.6989,44.6079,44.6746,17514.3004
2010-09-08 14:00:00,73.67,73.71,73.5,73.63,124893.64232562554,44.6807,44.705,44.5776,44.6564,124893.6423
2010-09-08 14:05:00,73.62,73.73,73.59,73.64,20850.357650354847,44.6504,44.7171,44.6322,44.6625,20850.3577
2010-09-08 14:10:00,73.64,73.77,73.59,73.77,45662.28325427712,44.6625,44.7413,44.6322,44.7413,45662.2833
2010-09-08 14:15:00,73.77,73.9,73.77,73.81,24916.17739217404,44.7413,44.8202,44.7413,44.7656,24916.1774
2010-09-08 14:20:00,73.81,73.92,73.8,73.88,12927.221743220003,44.7656,44.8323,44.7595,44.8081,12927.2217
2010-09-08 14:25:00,73.88,73.93,73.85,73.91,15220.76108475904,44.8081,44.8384,44.7899,44.8263,15220.7611
2010-09-08 14:30:00,73.91,74.0,73.88,73.94,20850.357650354847,44.8263,44.8808,44.8081,44.8444,20850.3577
2010-09-08 14:35:00,73.96,73.98,73.87,73.9,21892.87553287259,44.8566,44.8687,44.802,44.8202,21892.8755
2010-09-08 14:40:00,73.92,74.05,73.91,74.02,21892.87553287259,44.8323,44.9112,44.8263,44.893,21892.8755
2010-09-08 14:45:00,74.03,74.1,74.0,74.02,19390.832614830008,44.899,44.9415,44.8808,44.893,19390.8326
2010-09-08 14:50:00,74.03,74.06,74.0,74.0,27209.71673371308,44.899,44.9172,44.8808,44.8808,27209.7167
2010-09-08 14:55:00,73.99,74.02,73.94,73.98,36071.11873511389,44.8748,44.893,44.8444,44.8687,36071.1187
2010-09-08 15:00:00,74.0,74.1,73.99,74.09,47121.80828980196,44.8808,44.9415,44.8748,44.9354,47121.8083
2010-09-08 15:05:00,74.08,74.15,74.03,74.04,26167.19885119533,44.9294,44.9718,44.899,44.9051,26167.1989
2010-09-08 15:10:00,74.04,74.06,73.97,74.05,34820.097276092594,44.9051,44.9172,44.8626,44.9112,34820.0973
2010-09-08 15:15:00,74.06,74.09,73.98,73.98,41283.7081477026,44.9172,44.9354,44.8687,44.8687,41283.7081
2010-09-08 15:20:00,73.98,74.07,73.92,73.93,37843.39913539405,44.8687,44.9233,44.8323,44.8384,37843.3991
2010-09-08 15:25:00,73.93,74.02,73.92,73.94,48060.07438406792,44.8384,44.893,44.8323,44.8444,48060.0744
2010-09-08 15:30:00,73.95,74.01,73.91,73.98,68076.41772840857,44.8505,44.8869,44.8263,44.8687,68076.4177
2010-09-08 15:35:00,73.98,74.14,73.97,74.07,62446.82116281277,44.8687,44.9657,44.8626,44.9233,62446.8212
2010-09-08 15:40:00,74.06,74.07,73.81,73.85,74644.28038827036,44.9172,44.9233,44.7656,44.7899,74644.2804
2010-09-08 15:45:00,73.84,73.9,73.75,73.88,170555.92557990266,44.7838,44.8202,44.7292,44.8081,170555.9256
2010-09-08 15:50:00,73.87,74.0,73.82,73.95,151060.84117682086,44.802,44.8808,44.7717,44.8505,151060.8412
2010-09-08 15:55:00,73.95,74.07,73.89,74.06,235192.03429600268,44.8505,44.9233,44.8141,44.9172,235192.0343
2010-09-09 09:30:00,75.03,75.43,74.8,75.35,124059.62801961134,45.5055,45.7481,45.366,45.6996,124059.628
2010-09-09 09:35:00,75.35,75.46,75.05,75.29,160652.0056959841,45.6996,45.7663,45.5177,45.6632,160652.0057
2010-09-09 09:40:00,75.28,75.39,75.06,75.06,60570.28897428083,45.6572,45.7239,45.5237,45.5237,60570.289
2010-09-09 09:45:00,75.12,75.13,74.98,75.01,57442.735326727605,45.5601,45.5662,45.4752,45.4934,57442.7353
2010-09-09 09:50:00,75.01,75.17,74.92,75.17,29190.500710496788,45.4934,45.5904,45.4388,45.5904,29190.5007
2010-09-09 09:55:00,75.17,75.2,75.14,75.17,20746.105862103075,45.5904,45.6086,45.5722,45.5904,20746.1059
2010-09-09 10:00:00,75.17,75.18,75.12,75.14,33881.83118182663,45.5904,45.5965,45.5601,45.5722,33881.8312
2010-09-09 10:05:00,75.14,75.18,75.04,75.06,37634.8955588905,45.5722,45.5965,45.5116,45.5237,37634.8956
2010-09-09 10:10:00,75.06,75.1,74.91,74.99,29607.507863503884,45.5237,45.548,45.4328,45.4813,29607.5079
2010-09-09 10:15:00,75.0,75.03,74.89,74.97,45558.03146602534,45.4873,45.5055,45.4206,45.4691,45558.0315
2010-09-09 10:20:00,74.97,75.1,74.97,75.06,31692.54362853937,45.4691,45.548,45.4691,45.5237,31692.5436
2010-09-09 10:25:00,75.04,75.13,75.0,75.06,24394.91845091517,45.5116,45.5662,45.4873,45.5237,24394.9185
2010-09-09 10:30:00,75.07,75.08,74.88,74.88,23769.407721404525,45.5298,45.5359,45.4146,45.4146,23769.4077
2010-09-09 10:35:00,74.88,74.91,74.76,74.91,21788.62374462081,45.4146,45.4328,45.3418,45.4328,21788.6237
2010-09-09 10:40:00,74.91,74.91,74.79,74.89,40241.19026518486,45.4328,45.4328,45.36,45.4206,40241.1903
2010-09-09 10:45:00,74.89,75.07,74.89,75.07,23352.40056839743,45.4206,45.5298,45.4206,45.5298,23352.4006
2010-09-09 10:50:00,75.07,75.16,75.04,75.14,64010.59798658938,45.5298,45.5844,45.5116,45.5722,64010.598
2010-09-09 10:55:00,75.15,75.2,75.04,75.04,94660.623732611,45.5783,45.6086,45.5116,45.5116,94660.6237
2010-09-09 11:00:00,75.09,75.41,75.04,75.39,88092.76107274923,45.5419,45.736,45.5116,45.7239,88092.7611
2010-09-09 11:05:00,75.39,75.51,75.39,75.5,62029.81400980567,45.7239,45.7967,45.7239,45.7906,62029.814
2010-09-09 11:10:00,75.48,75.58,75.41,75.49,53168.41200840486,45.7785,45.8391,45.736,45.7845,53168.412
2010-09-09 11:15:00,75.5,75.58,75.42,75.46,58589.50499749712,45.7906,45.8391,45.7421,45.7663,58589.505
2010-09-09 11:20:00,75.46,75.49,75.36,75.4,58693.7567857489,45.7663,45.7845,45.7057,45.7299,58693.7568
2010-09-09 11:25:00,75.4,75.52,75.39,75.52,33673.32760532308,45.7299,45.8027,45.7239,45.8027,33673.3276
2010-09-09 11:30:00,75.53,75.53,75.36,75.39,33986.0829700784,45.8088,45.8088,45.7057,45.7239,33986.083
2010-09-09 11:35:00,75.39,75.47,75.32,75.41,43264.49212448631,45.7239,45.7724,45.6814,45.736,43264.4921
2010-09-09 11:40:00,75.41,75.43,75.37,75.37,22101.37910937614,45.736,45.7481,45.7117,45.7117,22101.3791
2010-09-09 11:45:00,75.37,75.39,75.24,75.26,40032.68668868131,45.7117,45.7239,45.6329,45.645,40032.6867
2010-09-09 11:50:00,75.27,75.33,75.23,75.27,38468.90986490469,45.6511,45.6875,45.6268,45.6511,38468.9099
2010-09-09 11:55:00,75.28,75.29,75.24,75.29,29607.507863503884,45.6572,45.6632,45.6329,45.6632,29607.5079
2010-09-09 12:00:00,75.28,75.38,75.27,75.28,54523.68525567793,45.6572,45.7178,45.6511,45.6572,54523.6853
2010-09-09 12:05:00,75.29,75.33,75.22,75.29,59319.26751525954,45.6632,45.6875,45.6208,45.6632,59319.2675
2010-09-09 12:10:00,75.29,75.31,75.26,75.29,21684.371956369043,45.6632,45.6754,45.645,45.6632,21684.372
2010-09-09 12:15:00,75.29,75.4,75.24,75.31,51396.1316081247,45.6632,45.7299,45.6329,45.6754,51396.1316
2010-09-09 12:20:00,75.31,75.31,75.26,75.26,17931.30757930517,45.6754,45.6754,45.645,45.645,17931.3076
2010-09-09 12:25:00,75.25,75.33,75.22,75.29,22935.39341539033,45.639,45.6875,45.6208,45.6632,22935.3934
2010-09-09 12:30:00,75.28,75.33,75.23,75.28,25750.191698188235,45.6572,45.6875,45.6268,45.6572,25750.1917
2010-09-09 12:35:00,75.28,75.35,75.24,75.35,14699.502143500167,45.6572,45.6996,45.6329,45.6996,14699.5021
2010-09-09 12:40:00,75.34,75.35,75.3,75.3,12927.221743220003,45.6935,45.6996,45.6693,45.6693,12927.2217
2010-09-09 12:45:00,75.31,75.31,75.16,75.21,22622.63805063501,45.6754,45.6754,45.5844,45.6147,22622.6381
2010-09-09 12:50:00,75.2,75.21,75.13,75.13,20224.846920844204,45.6086,45.6147,45.5662,45.5662,20224.8469
2010-09-09 12:55:00,75.12,75.12,74.91,74.91,18244.062944060493,45.5601,45.5601,45.4328,45.4328,18244.0629
2010-09-09 13:00:00,74.91,75.01,74.86,74.95,19599.33619133356,45.4328,45.4934,45.4024,45.457,19599.3362
2010-09-09 13:05:00,74.96,74.96,74.76,74.81,17931.30757930517,45.4631,45.4631,45.3418,45.3721,17931.3076
2010-09-09 13:10:00,74.82,74.82,74.55,74.58,33673.32760532308,45.3782,45.3782,45.2144,45.2326,33673.3276
2010-09-09 13:15:00,74.59,74.72,74.53,74.65,20850.357650354847,45.2387,45.3175,45.2023,45.2751,20850.3577
2010-09-09 13:20:00,74.67,74.72,74.62,74.62,37530.64377063872,45.2872,45.3175,45.2569,45.2569,37530.6438
2010-09-09 13:25:00,74.62,74.63,74.38,74.39,28564.98998098614,45.2569,45.2629,45.1113,45.1174,28564.99
2010-09-09 13:30:00,74.36,74.45,74.27,74.45,45245.27610127002,45.0992,45.1538,45.0446,45.1538,45245.2761
2010-09-09 13:35:00,74.47,74.55,74.46,74.49,27522.4720984684,45.1659,45.2144,45.1598,45.178,27522.4721
2010-09-09 13:40:00,74.49,74.56,74.49,74.5,32109.550781546463,45.178,45.2205,45.178,45.1841,32109.5508
2010-09-09 13:45:00,74.5,74.57,74.44,74.57,22622.63805063501,45.1841,45.2265,45.1477,45.2265,22622.6381
2010-09-09 13:50:00,74.56,74.58,74.51,74.51,35654.11158210679,45.2205,45.2326,45.1902,45.1902,35654.1116
2010-09-09 13:55:00,74.51,74.52,74.26,74.41,29816.01144000743,45.1902,45.1962,45.0385,45.1295,29816.0114
2010-09-09 14:00:00,74.41,74.57,74.4,74.57,16993.0414850392,45.1295,45.2265,45.1234,45.2265,16993.0415
2010-09-09 14:05:00,74.56,74.6,74.47,74.5,14282.49499049307,45.2205,45.2447,45.1659,45.1841,14282.495
2010-09-09 14:10:00,74.51,74.51,74.38,74.45,21163.11301511017,45.1902,45.1902,45.1113,45.1538,21163.113
2010-09-09 14:15:00,74.45,74.48,74.37,74.47,17410.048638046297,45.1538,45.172,45.1052,45.1659,17410.0486
2010-09-09 14:20:00,74.45,74.47,74.4,74.4,14908.005720003715,45.1538,45.1659,45.1234,45.1234,14908.0057
2010-09-09 14:25:00,74.4,74.52,74.36,74.42,21058.8612268584,45.1234,45.1962,45.0992,45.1356,21058.8612
2010-09-09 14:30:00,74.42,74.53,74.4,74.53,16993.0414850392,45.1356,45.2023,45.1234,45.2023,16993.0415
2010-09-09 14:35:00,74.54,74.63,74.54,74.56,23352.40056839743,45.2083,45.2629,45.2083,45.2205,23352.4006
2010-09-09 14:40:00,74.56,74.59,74.51,74.56,12197.459225457584,45.2205,45.2387,45.1902,45.2205,12197.4592
2010-09-09 14:45:00,74.55,74.65,74.55,74.56,21997.127321124364,45.2144,45.2751,45.2144,45.2205,21997.1273
2010-09-09 14:50:00,74.57,74.58,74.45,74.46,28356.48640448259,45.2265,45.2326,45.1538,45.1598,28356.4864
2010-09-09 14:55:00,74.46,74.62,74.45,74.58,26479.954215950656,45.1598,45.2569,45.1538,45.2326,26479.9542
2010-09-09 15:00:00,74.59,74.61,74.53,74.56,23560.90414490098,45.2387,45.2508,45.2023,45.2205,23560.9041
2010-09-09 15:05:00,74.57,74.6,74.5,74.52,49519.59941959276,45.2265,45.2447,45.1841,45.1962,49519.5994
2010-09-09 15:10:00,74.52,74.53,74.47,74.49,21267.364803361943,45.1962,45.2023,45.1659,45.178,21267.3648
2010-09-09 15:15:00,74.49,74.59,74.49,74.52,27418.220310216624,45.178,45.2387,45.178,45.1962,27418.2203
2010-09-09 15:20:00,74.52,74.65,74.47,74.65,37217.8884058834,45.1962,45.2751,45.1659,45.2751,37217.8884
2010-09-09 15:25:00,74.65,74.67,74.55,74.6,38468.90986490469,45.2751,45.2872,45.2144,45.2447,38468.9099
2010-09-09 15:30:00,74.61,74.64,74.56,74.63,39928.434900429536,45.2508,45.269,45.2205,45.2629,39928.4349
2010-09-09 15:35:00,74.63,74.77,74.63,74.75,76208.05721204697,45.2629,45.3478,45.2629,45.3357,76208.0572
2010-09-09 15:40:00,74.75,74.76,74.57,74.61,32943.56508756066,45.3357,45.3418,45.2265,45.2508,32943.5651
2010-09-09 15:45:00,74.59,74.67,74.53,74.59,54315.18167917438,45.2387,45.2872,45.2023,45.2387,54315.1817
2010-09-09 15:50:00,74.59,74.6,74.41,74.43,63802.09441008583,45.2387,45.2447,45.1295,45.1416,63802.0944
2010-09-09 15:55:00,74.43,74.48,74.39,74.45,155439.4162833954,45.1416,45.172,45.1174,45.1538,155439.4163
2010-09-10 09:30:00,75.03,75.1,74.6,75.03,88822.52359051166,45.5055,45.548,45.2447,45.5055,88822.5236
2010-09-10 09:35:00,74.97,75.27,74.91,75.22,67450.90699889793,45.4691,45.6511,45.4328,45.6208,67450.907
2010-09-10 09:40:00,75.22,75.51,75.19,75.5,61612.806856798576,45.6208,45.7967,45.6026,45.7906,61612.8069
2010-09-10 09:45:00,75.5,75.72,75.4,75.7,100811.47923946568,45.7906,45.924,45.7299,45.9119,100811.4792
2010-09-10 09:50:00,75.7,75.9,75.62,75.86,135318.82115080295,45.9119,46.0332,45.8634,46.0089,135318.8212
2010-09-10 09:55:00,75.86,75.86,75.58,75.62,98413.68810967488,46.0089,46.0089,45.8391,45.8634,98413.6881
2010-09-10 10:00:00,75.66,75.68,75.37,75.46,68701.92845791922,45.8876,45.8998,45.7117,45.7663,68701.9285
2010-09-10 10:05:00,75.47,75.47,75.36,75.44,39198.67238266712,45.7724,45.7724,45.7057,45.7542,39198.6724
2010-09-10 10:10:00,75.46,75.52,75.3,75.5,49936.60657259986,45.7663,45.8027,45.6693,45.7906,49936.6066
2010-09-10 10:15:00,75.5,75.53,75.42,75.51,33777.57939357485,45.7906,45.8088,45.7421,45.7967,33777.5794
2010-09-10 10:20:00,75.51,75.62,75.49,75.53,86633.23603722439,45.7967,45.8634,45.7845,45.8088,86633.236
2010-09-10 10:25:00,75.53,75.62,75.45,75.56,70474.20885819939,45.8088,45.8634,45.7603,45.827,70474.2089
2010-09-10 10:30:00,75.57,75.77,75.54,75.7,55774.70671469922,45.833,45.9543,45.8148,45.9119,55774.7067
2010-09-10 10:35:00,75.7,75.76,75.64,75.75,43994.25464224873,45.9119,45.9483,45.8755,45.9422,43994.2546
2010-09-10 10:40:00,75.74,75.8,75.67,75.79,77563.33045932003,45.9361,45.9725,45.8937,45.9665,77563.3305
2010-09-10 10:45:00,75.79,75.82,75.73,75.79,54836.44062043325,45.9665,45.9847,45.9301,45.9665,54836.4406
2010-09-10 10:50:00,75.79,75.82,75.75,75.79,63802.09441008583,45.9665,45.9847,45.9422,45.9665,63802.0944
2010-09-10 10:55:00,75.8,75.83,75.78,75.82,48372.82974882325,45.9725,45.9907,45.9604,45.9847,48372.8297
2010-09-10 11:00:00,75.81,75.82,75.74,75.78,43890.00285399696,45.9786,45.9847,45.9361,45.9604,43890.0029
2010-09-10 11:05:00,75.78,75.78,75.61,75.68,33986.0829700784,45.9604,45.9604,45.8573,45.8998,33986.083
2010-09-10 11:10:00,75.66,75.7,75.62,75.67,23769.407721404525,45.8876,45.9119,45.8634,45.8937,23769.4077
2010-09-10 11:15:00,75.66,75.74,75.58,75.69,31171.2846872805,45.8876,45.9361,45.8391,45.9058,31171.2847
2010-09-10 11:20:00,75.69,75.8,75.57,75.61,69535.94276393342,45.9058,45.9725,45.833,45.8573,69535.9428
2010-09-10 11:25:00,75.61,75.62,75.51,75.54,39198.67238266712,45.8573,45.8634,45.7967,45.8148,39198.6724
2010-09-10 11:30:00,75.53,75.59,75.48,75.49,28669.24176923792,45.8088,45.8452,45.7785,45.7845,28669.2418
2010-09-10 11:35:00,75.49,75.53,75.43,75.48,19807.839767837104,45.7845,45.8088,45.7481,45.7785,19807.8398
2010-09-10 11:40:00,75.47,75.49,75.35,75.36,28147.982827979045,45.7724,45.7845,45.6996,45.7057,28147.9828
2010-09-10 11:45:00,75.35,75.4,75.24,75.26,28356.48640448259,45.6996,45.7299,45.6329,45.645,28356.4864
2010-09-10 11:50:00,75.25,75.3,75.2,75.24,16888.789696787426,45.639,45.6693,45.6086,45.6329,16888.7897
2010-09-10 11:55:00,75.22,75.22,75.11,75.15,27418.220310216624,45.6208,45.6208,45.5541,45.5783,27418.2203
2010-09-10 12:00:00,75.17,75.31,75.14,75.3,25854.44348644001,45.5904,45.6754,45.5722,45.6693,25854.4435
2010-09-10 12:05:00,75.3,75.31,75.2,75.26,20641.8540738513,45.6693,45.6754,45.6086,45.645,20641.8541
2010-09-10 12:10:00,75.26,75.31,75.24,75.27,46183.54219553599,45.645,45.6754,45.6329,45.6511,46183.5422
2010-09-10 12:15:00,75.28,75.3,75.2,75.26,70474.20885819939,45.6572,45.6693,45.6086,45.645,70474.2089
2010-09-10 12:20:00,75.29,75.39,75.24,75.39,69535.94276393342,45.6632,45.7239,45.6329,45.7239,69535.9428
2010-09-10 12:25:00,75.4,75.48,75.39,75.45,8027.387695386616,45.7299,45.7785,45.7239,45.7603,8027.3877
2010-09-10 12:30:00,75.43,75.43,75.23,75.28,21580.120168117268,45.7481,45.7481,45.6268,45.6572,21580.1202
2010-09-10 12:35:00,75.25,75.31,75.19,75.29,16054.775390773231,45.639,45.6754,45.6026,45.6632,16054.7754
2010-09-10 12:40:00,75.3,75.5,75.29,75.48,15325.012873010814,45.6693,45.7906,45.6632,45.7785,15325.0129
2010-09-10 12:45:00,75.49,75.52,75.43,75.44,22309.88268587969,45.7845,45.8027,45.7481,45.7542,22309.8827
2010-09-10 12:50:00,75.44,75.49,75.39,75.44,10946.437766436296,45.7542,45.7845,45.7239,45.7542,10946.4378
2010-09-10 12:55:00,75.41,75.46,75.35,75.35,7089.121601120648,45.736,45.7663,45.6996,45.6996,7089.1216
2010-09-10 13:00:00,75.34,75.39,75.28,75.32,10946.437766436296,45.6935,45.7239,45.6572,45.6814,10946.4378
2010-09-10 13:05:00,75.33,75.44,75.32,75.37,29920.26322825921,45.6875,45.7542,45.6814,45.7117,29920.2632
2010-09-10 13:10:00,75.37,75.39,75.24,75.24,33256.32045231598,45.7117,45.7239,45.6329,45.6329,33256.3205
2010-09-10 13:15:00,75.22,75.3,75.21,75.28,10529.430613429198,45.6208,45.6693,45.6147,45.6572,10529.4306
2010-09-10 13:20:00,75.29,75.29,75.22,75.23,38364.65807665292,45.6632,45.6632,45.6208,45.6268,38364.6581
2010-09-10 13:25:00,75.24,75.33,75.23,75.3,13865.487837485976,45.6329,45.6875,45.6268,45.6693,13865.4878
2010-09-10 13:30:00,75.29,75.39,75.28,75.38,18035.559367556943,45.6632,45.7239,45.6572,45.7178,18035.5594
2010-09-10 13:35:00,75.38,75.38,75.27,75.3,16784.53790853565,45.7178,45.7178,45.6511,45.6693,16784.5379
2010-09-10 13:40:00,75.28,75.29,75.15,75.2,20746.105862103075,45.6572,45.6632,45.5783,45.6086,20746.1059
2010-09-10 13:45:00,75.19,75.25,75.17,75.21,13031.47353147178,45.6026,45.639,45.5904,45.6147,13031.4735
2010-09-10 13:50:00,75.2,75.33,75.19,75.3,28669.24176923792,45.6086,45.6875,45.6026,45.6693,28669.2418
2010-09-10 13:55:00,75.29,75.3,75.19,75.29,14282.49499049307,45.6632,45.6693,45.6026,45.6632,14282.495
2010-09-10 14:00:00,75.29,75.37,75.23,75.35,23143.89699189388,45.6632,45.7117,45.6268,45.6996,23143.897
2010-09-10 14:05:00,75.33,75.37,75.23,75.26,18661.07009706759,45.6875,45.7117,45.6268,45.645,18661.0701
2010-09-10 14:10:00,75.26,75.34,75.21,75.21,15325.012873010814,45.645,45.6935,45.6147,45.6147,15325.0129
2010-09-10 14:15:00,75.21,75.31,75.21,75.29,15116.509296507264,45.6147,45.6754,45.6147,45.6632,15116.5093
2010-09-10 14:20:00,75.28,75.33,75.25,75.3,12718.718166716457,45.6572,45.6875,45.639,45.6693,12718.7182
2010-09-10 14:25:00,75.3,75.38,75.28,75.3,47643.06723106083,45.6693,45.7178,45.6572,45.6693,47643.0672
2010-09-10 14:30:00,75.3,75.3,75.24,75.28,18765.32188531936,45.6693,45.6693,45.6329,45.6572,18765.3219
2010-09-10 14:35:00,75.28,75.31,75.25,75.26,33152.06866406421,45.6572,45.6754,45.639,45.645,33152.0687
2010-09-10 14:40:00,75.27,75.3,75.23,75.27,28564.98998098614,45.6511,45.6693,45.6268,45.6511,28564.99
2010-09-10 14:45:00,75.27,75.27,75.15,75.17,52855.65664364954,45.6511,45.6511,45.5783,45.5904,52855.6566
2010-09-10 14:50:00,75.16,75.29,75.16,75.28,15116.509296507264,45.5844,45.6632,45.5844,45.6572,15116.5093
2010-09-10 14:55:00,75.29,75.33,75.29,75.3,12405.962801961134,45.6632,45.6875,45.6632,45.6693,12405.9628
2010-09-10 15:00:00,75.31,75.35,75.26,75.26,14178.243202241296,45.6754,45.6996,45.645,45.645,14178.2432
2010-09-10 15:05:00,75.26,75.35,75.26,75.32,21892.87553287259,45.645,45.6996,45.645,45.6814,21892.8755
2010-09-10 15:10:00,75.32,75.35,75.3,75.34,14073.991413989525,45.6814,45.6996,45.6693,45.6935,14073.9914
2010-09-10 15:15:00,75.34,75.38,75.31,75.34,38885.917017911794,45.6935,45.7178,45.6754,45.6935,38885.917
2010-09-10 15:20:00,75.34,75.34,75.21,75.26,47226.06007805373,45.6935,45.6935,45.6147,45.645,47226.0601
2010-09-10 15:25:00,75.28,75.38,75.28,75.35,21267.364803361943,45.6572,45.7178,45.6572,45.6996,21267.3648
2010-09-10 15:30:00,75.35,75.35,75.23,75.23,31901.04720504292,45.6996,45.6996,45.6268,45.6268,31901.0472
2010-09-10 15:35:00,75.23,75.23,75.12,75.12,42013.47066546501,45.6268,45.6268,45.5601,45.5601,42013.4707
2010-09-10 15:40:00,75.13,75.13,75.06,75.1,147516.28037626055,45.5662,45.5662,45.5237,45.548,147516.2804
2010-09-10 15:45:00,75.1,75.18,75.05,75.12,66408.38911638019,45.548,45.5965,45.5177,45.5601,66408.3891
2010-09-10 15:50:00,75.11,75.11,75.02,75.03,93722.35763834504,45.5541,45.5541,45.4995,45.5055,93722.3576
2010-09-10 15:55:00,75.03,75.07,74.92,75.05,241238.6380146056,45.5055,45.5298,45.4388,45.5177,241238.638
2010-09-13 09:30:00,75.82,75.85,75.25,75.71,97266.91843890536,45.9847,46.0029,45.639,45.918,97266.9184
2010-09-13 09:35:00,75.72,75.86,75.69,75.85,39928.434900429536,45.924,46.0089,45.9058,46.0029,39928.4349
2010-09-13 09:40:00,75.85,75.85,75.66,75.7,41283.7081477026,46.0029,46.0029,45.8876,45.9119,41283.7081
2010-09-13 09:45:00,75.74,75.82,75.64,75.68,31484.04005203582,45.9361,45.9847,45.8755,45.8998,31484.0401
2010-09-13 09:50:00,75.65,75.73,75.63,75.65,44515.5135835076,45.8816,45.9301,45.8694,45.8816,44515.5136
2010-09-13 09:55:00,75.63,75.63,75.32,75.38,30233.01859301453,45.8694,45.8694,45.6814,45.7178,30233.0186
2010-09-13 10:00:00,75.39,75.57,75.38,75.53,37843.39913539405,45.7239,45.833,45.7178,45.8088,37843.3991
2010-09-13 10:05:00,75.53,75.84,75.53,75.83,49415.34763134099,45.8088,45.9968,45.8088,45.9907,49415.3476
2010-09-13 10:10:00,75.82,75.97,75.77,75.83,52125.89412588712,45.9847,46.0756,45.9543,45.9907,52125.8941
2010-09-13 10:15:00,75.8,75.85,75.74,75.77,45766.53504252889,45.9725,46.0029,45.9361,45.9543,45766.535
2010-09-13 10:20:00,75.78,75.9,75.75,75.85,42638.981394975664,45.9604,46.0332,45.9422,46.0029,42638.9814
2010-09-13 10:25:00,75.85,75.94,75.85,75.87,43994.25464224873,46.0029,46.0574,46.0029,46.015,43994.2546
2010-09-13 10:30:00,75.9,75.99,75.85,75.87,34820.097276092594,46.0332,46.0878,46.0029,46.015,34820.0973
2010-09-13 10:35:00,75.84,76.0,75.84,75.97,48164.3261723197,45.9968,46.0938,45.9968,46.0756,48164.3262
2010-09-13 10:40:00,75.97,76.0,75.82,75.82,29711.75965175566,46.0756,46.0938,45.9847,45.9847,29711.7597
2010-09-13 10:45:00,75.83,75.91,75.81,75.9,34403.0901230855,45.9907,46.0392,45.9786,46.0332,34403.0901
2010-09-13 10:50:00,75.89,75.91,75.85,75.87,62551.07295106454,46.0271,46.0392,46.0029,46.015,62551.073
2010-09-13 10:55:00,75.88,75.89,75.78,75.84,44202.75821875228,46.0211,46.0271,45.9604,45.9968,44202.7582
2010-09-13 11:00:00,75.84,75.85,75.81,75.85,16471.78254378033,45.9968,46.0029,45.9786,46.0029,16471.7825
2010-09-13 11:05:00,75.86,75.87,75.8,75.8,40345.44205343663,46.0089,46.015,45.9725,45.9725,40345.4421
2010-09-13 11:10:00,75.83,75.85,75.78,75.85,47955.82259581615,45.9907,46.0029,45.9604,46.0029,47955.8226
2010-09-13 11:15:00,75.85,75.9,75.85,75.89,35862.61515861034,46.0029,46.0332,46.0029,46.0271,35862.6152
2010-09-13 11:20:00,75.89,75.92,75.88,75.88,76625.06436505406,46.0271,46.0453,46.0211,46.0211,76625.0644
2010-09-13 11:25:00,75.89,75.99,75.88,75.97,51813.1387611318,46.0271,46.0878,46.0211,46.0756,51813.1388
2010-09-13 11:30:00,75.97,75.97,75.87,75.91,24603.42202741872,46.0756,46.0756,46.015,46.0392,24603.422
2010-09-13 11:35:00,75.92,75.95,75.86,75.92,34924.34906434437,46.0453,46.0635,46.0089,46.0453,34924.3491
2010-09-13 11:40:00,75.92,75.93,75.84,75.89,53793.92273791551,46.0453,46.0514,45.9968,46.0271,53793.9227
2010-09-13 11:45:00,75.89,76.0,75.88,75.93,51187.62803162115,46.0271,46.0938,46.0211,46.0514,51187.628
2010-09-13 11:50:00,75.92,76.01,75.92,76.01,132191.26750324972,46.0453,46.0999,46.0453,46.0999,132191.2675
2010-09-13 11:55:00,76.0,76.03,75.98,75.98,26062.94706294356,46.0938,46.112,46.0817,46.0817,26062.9471
2010-09-13 12:00:00,75.98,75.99,75.9,75.95,56712.97280896518,46.0817,46.0878,46.0332,46.0635,56712.9728
2010-09-13 12:05:00,75.94,75.94,75.86,75.89,16680.28612028388,46.0574,46.0574,46.0089,46.0271,16680.2861
2010-09-13 12:10:00,75.9,75.95,75.87,75.87,10216.675248673875,46.0332,46.0635,46.015,46.015,10216.6752
2010-09-13 12:15:00,75.87,75.93,75.85,75.93,46704.80113679486,46.015,46.0514,46.0029,46.0514,46704.8011
2010-09-13 12:20:00,75.94,75.94,75.66,75.67,47121.80828980196,46.0574,46.0574,45.8876,45.8937,47121.8083
2010-09-13 12:25:00,75.67,75.74,75.64,75.66,69952.94991694052,45.8937,45.9361,45.8755,45.8876,69952.9499
2010-09-13 12:30:00,75.65,75.65,75.55,75.57,19182.32903832646,45.8816,45.8816,45.8209,45.833,19182.329
2010-09-13 12:35:00,75.58,75.68,75.58,75.64,33673.32760532308,45.8391,45.8998,45.8391,45.8755,33673.3276
2010-09-13 12:40:00,75.64,75.81,75.64,75.79,39094.42059441534,45.8755,45.9786,45.8755,45.9665,39094.4206
2010-09-13 12:45:00,75.78,75.78,75.61,75.63,17410.048638046297,45.9604,45.9604,45.8573,45.8694,17410.0486
2010-09-13 12:50:00,75.64,75.64,75.54,75.55,11571.94849594694,45.8755,45.8755,45.8148,45.8209,11571.9485
2010-09-13 12:55:00,75.55,75.59,75.51,75.57,15116.509296507264,45.8209,45.8452,45.7967,45.833,15116.5093
2010-09-13 13:00:00,75.57,75.61,75.5,75.54,13552.732472730651,45.833,45.8573,45.7906,45.8148,13552.7325
2010-09-13 13:05:00,75.53,75.54,75.44,75.47,23352.40056839743,45.8088,45.8148,45.7542,45.7724,23352.4006
2010-09-13 13:10:00,75.47,75.47,75.41,75.42,14178.243202241296,45.7724,45.7724,45.736,45.7421,14178.2432
2010-09-13 13:15:00,75.42,75.43,75.32,75.34,14386.746778744844,45.7421,45.7481,45.6814,45.6935,14386.7468
2010-09-13 13:20:00,75.34,75.5,75.34,75.49,16784.53790853565,45.6935,45.7906,45.6935,45.7845,16784.5379
2010-09-13 13:25:00,75.48,75.55,75.48,75.49,10737.934189932746,45.7785,45.8209,45.7785,45.7845,10737.9342
2010-09-13 13:30:00,75.5,75.51,75.41,75.46,18869.573673571136,45.7906,45.7967,45.736,45.7663,18869.5737
2010-09-13 13:35:00,75.46,75.51,75.42,75.43,23352.40056839743,45.7663,45.7967,45.7421,45.7481,23352.4006
2010-09-13 13:40:00,75.43,75.43,75.34,75.35,11676.200284198714,45.7481,45.7481,45.6935,45.6996,11676.2003
2010-09-13 13:45:00,75.35,75.43,75.33,75.4,33673.32760532308,45.6996,45.7481,45.6875,45.7299,33673.3276
2010-09-13 13:50:00,75.39,75.41,75.31,75.34,12927.221743220003,45.7239,45.736,45.6754,45.6935,12927.2217
2010-09-13 13:55:00,75.34,75.34,75.17,75.19,16993.0414850392,45.6935,45.6935,45.5904,45.6026,16993.0415
2010-09-13 14:00:00,75.19,75.29,75.14,75.25,29399.00428700033,45.6026,45.6632,45.5722,45.639,29399.0043
2010-09-13 14:05:00,75.23,75.25,75.16,75.21,14178.243202241296,45.6268,45.639,45.5844,45.6147,14178.2432
2010-09-13 14:10:00,75.18,75.22,75.16,75.16,9486.912730911456,45.5965,45.6208,45.5844,45.5844,9486.9127
2010-09-13 14:15:00,75.16,75.28,75.14,75.24,16263.27896727678,45.5844,45.6572,45.5722,45.6329,16263.279
2010-09-13 14:20:00,75.24,75.3,75.22,75.23,20746.105862103075,45.6329,45.6693,45.6208,45.6268,20746.1059
2010-09-13 14:25:00,75.23,75.33,75.22,75.32,21892.87553287259,45.6268,45.6875,45.6208,45.6814,21892.8755
2010-09-13 14:30:00,75.33,75.34,75.28,75.31,24811.925603922267,45.6875,45.6935,45.6572,45.6754,24811.9256
2010-09-13 14:35:00,75.31,75.34,75.3,75.31,10112.423460422102,45.6754,45.6935,45.6693,45.6754,10112.4235
2010-09-13 14:40:00,75.3,75.34,75.28,75.33,19912.09155608888,45.6693,45.6935,45.6572,45.6875,19912.0916
2010-09-13 14:45:00,75.34,75.41,75.34,75.36,28564.98998098614,45.6935,45.736,45.6935,45.7057,28564.99
2010-09-13 14:50:00,75.37,75.4,75.36,75.37,14699.502143500167,45.7117,45.7299,45.7057,45.7117,14699.5021
2010-09-13 14:55:00,75.36,75.41,75.35,75.38,38677.41344140824,45.7057,45.736,45.6996,45.7178,38677.4134
2010-09-13 15:00:00,75.38,75.4,75.35,75.37,55774.70671469922,45.7178,45.7299,45.6996,45.7117,55774.7067
2010-09-13 15:05:00,75.36,75.41,75.34,75.36,64844.612292603575,45.7057,45.736,45.6935,45.7057,64844.6123
2010-09-13 15:10:00,75.36,75.36,75.29,75.29,33360.57224056776,45.7057,45.7057,45.6632,45.6632,33360.5722
2010-09-13 15:15:00,75.28,75.31,75.28,75.28,24811.925603922267,45.6572,45.6754,45.6572,45.6572,24811.9256
2010-09-13 15:20:00,75.28,75.42,75.26,75.4,52334.39770239067,45.6572,45.7421,45.645,45.7299,52334.3977
2010-09-13 15:25:00,75.4,75.42,75.34,75.41,31171.2846872805,45.7299,45.7421,45.6935,45.736,31171.2847
2010-09-13 15:30:00,75.41,75.42,75.34,75.34,25333.18454518114,45.736,45.7421,45.6935,45.6935,25333.1845
2010-09-13 15:35:00,75.34,75.46,75.34,75.46,42221.97424196856,45.6935,45.7663,45.6935,45.7663,42221.9742
2010-09-13 15:40:00,75.45,75.5,75.41,75.44,42221.97424196856,45.7603,45.7906,45.736,45.7542,42221.9742
2010-09-13 15:45:00,75.43,75.51,75.39,75.4,86528.98424897261,45.7481,45.7967,45.7239,45.7299,86528.9842
2010-09-13 15:50:00,75.41,75.51,75.38,75.5,116136.4921124765,45.736,45.7967,45.7178,45.7906,116136.4921
2010-09-13 15:55:00,75.51,75.51,75.36,75.39,193595.5707835448,45.7967,45.7967,45.7057,45.7239,193595.5708
2010-09-14 09:30:00,75.41,75.53,75.37,75.39,81003.63947162859,45.736,45.8088,45.7117,45.7239,81003.6395
2010-09-14 09:35:00,75.4,75.44,75.12,75.4,32839.31329930889,45.7299,45.7542,45.5601,45.7299,32839.3133
2010-09-14 09:40:00,75.36,75.51,75.04,75.12,57025.728173720505,45.7057,45.7967,45.5116,45.5601,57025.7282
2010-09-14 09:45:00,75.13,75.36,75.09,75.17,37634.8955588905,45.5662,45.7057,45.5419,45.5904,37634.8956
2010-09-14 09:50:00,75.14,75.3,75.11,75.18,16263.27896727678,45.5722,45.6693,45.5541,45.5965,16263.279
2010-09-14 09:55:00,75.14,75.19,75.09,75.14,19078.07725007469,45.5722,45.6026,45.5419,45.5722,19078.0773
2010-09-14 10:00:00,75.14,75.29,74.98,75.27,28669.24176923792,45.5722,45.6632,45.4752,45.6511,28669.2418
2010-09-14 10:05:00,75.28,75.29,75.14,75.18,39198.67238266712,45.6572,45.6632,45.5722,45.5965,39198.6724
2010-09-14 10:10:00,75.17,75.17,74.96,74.96,43472.99570098986,45.5904,45.5904,45.4631,45.4631,43472.9957
2010-09-14 10:15:00,74.95,75.15,74.87,75.15,11988.955648954035,45.457,45.5783,45.4085,45.5783,11988.9556
2010-09-14 10:20:00,75.14,75.27,75.09,75.12,22726.889838886786,45.5722,45.6511,45.5419,45.5601,22726.8898
2010-09-14 10:25:00,75.15,75.32,75.08,75.27,33569.0758170713,45.5783,45.6814,45.5359,45.6511,33569.0758
2010-09-14 10:30:00,75.26,75.26,75.17,75.23,21580.120168117268,45.645,45.645,45.5904,45.6268,21580.1202
2010-09-14 10:35:00,75.24,75.37,75.18,75.18,29816.01144000743,45.6329,45.7117,45.5965,45.5965,29816.0114
2010-09-14 10:40:00,75.19,75.36,75.18,75.3,40345.44205343663,45.6026,45.7057,45.5965,45.6693,40345.4421
2010-09-14 10:45:00,75.29,75.51,75.29,75.45,20016.34334434065,45.6632,45.7967,45.6632,45.7603,20016.3433
2010-09-14 10:50:00,75.46,75.51,75.37,75.44,18035.559367556943,45.7663,45.7967,45.7117,45.7542,18035.5594
2010-09-14 10:55:00,75.44,75.56,75.44,75.51,39615.67953567421,45.7542,45.827,45.7542,45.7967,39615.6795
2010-09-14 11:00:00,75.54,75.59,75.51,75.52,25958.695274691785,45.8148,45.8452,45.7967,45.8027,25958.6953
2010-09-14 11:05:00,75.52,75.88,75.52,75.87,49936.60657259986,45.8027,46.0211,45.8027,46.015,49936.6066
2010-09-14 11:10:00,75.85,75.93,75.79,75.88,63280.83546882696,46.0029,46.0514,45.9665,46.0211,63280.8355
2010-09-14 11:15:00,75.85,75.9,75.69,75.72,56712.97280896518,46.0029,46.0332,45.9058,45.924,56712.9728
2010-09-14 11:20:00,75.71,75.71,75.43,75.43,42638.981394975664,45.918,45.918,45.7481,45.7481,42638.9814
2010-09-14 11:25:00,75.42,75.47,75.39,75.42,31171.2846872805,45.7421,45.7724,45.7239,45.7421,31171.2847
2010-09-14 11:30:00,75.43,75.46,75.34,75.36,89343.78253177053,45.7481,45.7663,45.6935,45.7057,89343.7825
2010-09-14 11:35:00,75.36,75.37,75.15,75.21,38156.15450014937,45.7057,45.7117,45.5783,45.6147,38156.1545
2010-09-14 11:40:00,75.2,75.37,75.2,75.31,17305.796849794522,45.6086,45.7117,45.6086,45.6754,17305.7968
2010-09-14 11:45:00,75.3,75.45,75.23,75.38,32735.06151105712,45.6693,45.7603,45.6268,45.7178,32735.0615
2010-09-14 11:50:00,75.37,75.51,75.36,75.43,14282.49499049307,45.7117,45.7967,45.7057,45.7481,14282.495
2010-09-14 11:55:00,75.43,75.75,75.4,75.73,24916.17739217404,45.7481,45.9422,45.7299,45.9301,24916.1774
2010-09-14 12:00:00,75.73,75.75,75.55,75.59,16784.53790853565,45.9301,45.9422,45.8209,45.8452,16784.5379
2010-09-14 12:05:00,75.59,75.77,75.58,75.73,27418.220310216624,45.8452,45.9543,45.8391,45.9301,27418.2203
2010-09-14 12:10:00,75.7,75.8,75.68,75.76,40449.69384168841,45.9119,45.9725,45.8998,45.9483,40449.6938
2010-09-14 12:15:00,75.78,75.78,75.72,75.78,24916.17739217404,45.9604,45.9604,45.924,45.9604,24916.1774
2010-09-14 12:20:00,75.78,75.8,75.7,75.78,20016.34334434065,45.9604,45.9725,45.9119,45.9604,20016.3433
2010-09-14 12:25:00,75.77,75.79,75.62,75.64,8444.394848393713,45.9543,45.9665,45.8634,45.8755,8444.3948
2010-09-14 12:30:00,75.64,75.67,75.62,75.66,15950.523602521458,45.8755,45.8937,45.8634,45.8876,15950.5236
2010-09-14 12:35:00,75.64,75.66,75.58,75.66,8861.402001400811,45.8755,45.8876,45.8391,45.8876,8861.402
2010-09-14 12:40:00,75.65,75.68,75.59,75.67,11884.703860702262,45.8816,45.8998,45.8452,45.8937,11884.7039
2010-09-14 12:45:00,75.66,75.66,75.46,75.46,14699.502143500167,45.8876,45.8876,45.7663,45.7663,14699.5021
2010-09-14 12:50:00,75.45,75.58,75.45,75.5,22622.63805063501,45.7603,45.8391,45.7603,45.7906,22622.6381
2010-09-14 12:55:00,75.48,75.53,75.38,75.49,25437.43633343292,45.7785,45.8088,45.7178,45.7845,25437.4363
2010-09-14 13:00:00,75.48,75.61,75.45,75.53,40762.44920644373,45.7785,45.8573,45.7603,45.8088,40762.4492
2010-09-14 13:05:00,75.53,75.53,75.44,75.44,13761.2360492342,45.8088,45.8088,45.7542,45.7542,13761.236
2010-09-14 13:10:00,75.45,75.49,75.41,75.41,23456.652356649203,45.7603,45.7845,45.736,45.736,23456.6524
2010-09-14 13:15:00,75.38,75.4,75.31,75.38,17827.055791053393,45.7178,45.7299,45.6754,45.7178,17827.0558
2010-09-14 13:20:00,75.38,75.39,75.34,75.38,44098.5064305005,45.7178,45.7239,45.6935,45.7178,44098.5064
2010-09-14 13:25:00,75.37,75.45,75.29,75.42,23769.407721404525,45.7117,45.7603,45.6632,45.7421,23769.4077
2010-09-14 13:30:00,75.41,75.44,75.38,75.4,6984.869812868874,45.736,45.7542,45.7178,45.7299,6984.8698
2010-09-14 13:35:00,75.38,75.38,75.3,75.3,38260.40628840114,45.7178,45.7178,45.6693,45.6693,38260.4063
2010-09-14 13:40:00,75.3,75.3,75.21,75.21,8131.639483638391,45.6693,45.6693,45.6147,45.6147,8131.6395
2010-09-14 13:45:00,75.21,75.21,75.11,75.14,43681.49927749341,45.6147,45.6147,45.5541,45.5722,43681.4993
2010-09-14 13:50:00,75.13,75.22,75.13,75.17,9695.416307415004,45.5662,45.6208,45.5662,45.5904,9695.4163
2010-09-14 13:55:00,75.17,75.19,75.04,75.18,17931.30757930517,45.5904,45.6026,45.5116,45.5965,17931.3076
2010-09-14 14:00:00,75.19,75.25,75.18,75.21,16993.0414850392,45.6026,45.639,45.5965,45.6147,16993.0415
2010-09-14 14:05:00,75.2,75.25,75.14,75.25,24394.91845091517,45.6086,45.639,45.5722,45.639,24394.9185
2010-09-14 14:10:00,75.24,75.25,75.15,75.23,16680.28612028388,45.6329,45.639,45.5783,45.6268,16680.2861
2010-09-14 14:15:00,75.24,75.25,75.2,75.24,20954.60943860662,45.6329,45.639,45.6086,45.6329,20954.6094
2010-09-14 14:20:00,75.23,75.28,75.19,75.25,21163.11301511017,45.6268,45.6572,45.6026,45.639,21163.113
2010-09-14 14:25:00,75.25,75.26,75.17,75.25,20746.105862103075,45.639,45.645,45.5904,45.639,20746.1059
2010-09-14 14:30:00,75.25,75.27,75.14,75.15,12093.207437205812,45.639,45.6511,45.5722,45.5783,12093.2074
2010-09-14 14:35:00,75.14,75.3,75.14,75.29,27939.47925147549,45.5722,45.6693,45.5722,45.6632,27939.4793
2010-09-14 14:40:00,75.29,75.43,75.29,75.33,30545.77395776985,45.6632,45.7481,45.6632,45.6875,30545.774
2010-09-14 14:45:00,75.33,75.41,75.32,75.39,25020.429180425817,45.6875,45.736,45.6814,45.7239,25020.4292
2010-09-14 14:50:00,75.4,75.49,75.39,75.46,23143.89699189388,45.7299,45.7845,45.7239,45.7663,23143.897
2010-09-14 14:55:00,75.47,75.47,75.39,75.46,16367.530755528556,45.7724,45.7724,45.7239,45.7663,16367.5308
2010-09-14 15:00:00,75.46,75.58,75.46,75.55,34298.83833483372,45.7663,45.8391,45.7663,45.8209,34298.8383
2010-09-14 15:05:00,75.56,75.56,75.47,75.53,16367.530755528556,45.827,45.827,45.7724,45.8088,16367.5308
2010-09-14 15:10:00,75.52,75.53,75.48,75.49,13865.487837485976,45.8027,45.8088,45.7785,45.7845,13865.4878
2010-09-14 15:15:00,75.49,75.49,75.41,75.48,13448.480684478876,45.7845,45.7845,45.736,45.7785,13448.4807
2010-09-14 15:20:00,75.49,75.62,75.48,75.52,35862.61515861034,45.7845,45.8634,45.7785,45.8027,35862.6152
2010-09-14 15:25:00,75.5,75.52,75.49,75.5,23039.645203642107,45.7906,45.8027,45.7845,45.7906,23039.6452
2010-09-14 15:30:00,75.5,75.6,75.49,75.58,27835.22746322372,45.7906,45.8512,45.7845,45.8391,27835.2275
2010-09-14 15:35:00,75.59,75.66,75.55,75.63,32735.06151105712,45.8452,45.8876,45.8209,45.8694,32735.0615
2010-09-14 15:40:00,75.64,75.64,75.36,75.37,47226.06007805373,45.8755,45.8755,45.7057,45.7117,47226.0601
2010-09-14 15:45:00,75.38,75.49,75.24,75.38,87780.00570799391,45.7178,45.7845,45.6329,45.7178,87780.0057
2010-09-14 15:50:00,75.37,75.38,75.23,75.32,84860.95563694423,45.7117,45.7178,45.6268,45.6814,84860.9556
2010-09-14 15:55:00,75.31,75.33,75.15,75.17,99351.95420394086,45.6754,45.6875,45.5783,45.5904,99351.9542
2010-09-15 09:30:00,74.58,74.67,74.34,74.63,69118.93561092632,45.2326,45.2872,45.087,45.2629,69118.9356
2010-09-15 09:35:00,74.63,74.63,74.39,74.49,74852.7839647739,45.2629,45.2629,45.1174,45.178,74852.784
2010-09-15 09:40:00,74.51,74.79,74.43,74.64,32943.56508756066,45.1902,45.36,45.1416,45.269,32943.5651
2010-09-15 09:45:00,74.67,74.78,74.47,74.78,28773.493557489688,45.2872,45.3539,45.1659,45.3539,28773.4936
2010-09-15 09:50:00,74.77,74.91,74.71,74.74,26584.20600420243,45.3478,45.4328,45.3115,45.3296,26584.206
2010-09-15 09:55:00,74.75,74.79,74.68,74.74,38885.917017911794,45.3357,45.36,45.2933,45.3296,38885.917
2010-09-15 10:00:00,74.73,74.8,74.71,74.8,40970.95278294728,45.3236,45.366,45.3115,45.366,40970.9528
2010-09-15 10:05:00,74.79,74.82,74.7,74.81,71412.47495246536,45.36,45.3782,45.3054,45.3721,71412.475
2010-09-15 10:10:00,74.8,74.82,74.7,74.81,27626.72388672017,45.366,45.3782,45.3054,45.3721,27626.7239
2010-09-15 10:15:00,74.81,75.04,74.81,74.92,80378.12874211794,45.3721,45.5116,45.3721,45.4388,80378.1287
2010-09-15 10:20:00,74.92,75.1,74.89,74.89,55566.20313819567,45.4388,45.548,45.4206,45.4206,55566.2031
2010-09-15 10:25:00,74.89,74.91,74.63,74.64,39198.67238266712,45.4206,45.4328,45.2629,45.269,39198.6724
2010-09-15 10:30:00,74.65,74.96,74.65,74.75,65678.62659861778,45.2751,45.4631,45.2751,45.3357,65678.6266
2010-09-15 10:35:00,74.77,74.96,74.75,74.89,67867.91415190503,45.3478,45.4631,45.3357,45.4206,67867.9142
2010-09-15 10:40:00,74.88,75.03,74.84,74.97,37739.14734714227,45.4146,45.5055,45.3903,45.4691,37739.1473
2010-09-15 10:45:00,74.98,74.98,74.82,74.82,19599.33619133356,45.4752,45.4752,45.3782,45.3782,19599.3362
2010-09-15 10:50:00,74.83,74.85,74.78,74.82,46287.79398378776,45.3842,45.3964,45.3539,45.3782,46287.794
2010-09-15 10:55:00,74.83,75.03,74.8,75.03,50145.110149103406,45.3842,45.5055,45.366,45.5055,50145.1101
2010-09-15 11:00:00,75.04,75.07,74.84,74.85,35758.363370358566,45.5116,45.5298,45.3903,45.3964,35758.3634
2010-09-15 11:05:00,74.86,74.88,74.73,74.78,33673.32760532308,45.4024,45.4146,45.3236,45.3539,33673.3276
2010-09-15 11:10:00,74.78,74.78,74.69,74.77,21892.87553287259,45.3539,45.3539,45.2993,45.3478,21892.8755
2010-09-15 11:15:00,74.77,74.88,74.7,74.85,17201.54506154275,45.3478,45.4146,45.3054,45.3964,17201.5451
2010-09-15 11:20:00,74.83,74.9,74.8,74.84,39094.42059441534,45.3842,45.4267,45.366,45.3903,39094.4206
2010-09-15 11:25:00,74.85,74.87,74.81,74.84,14178.243202241296,45.3964,45.4085,45.3721,45.3903,14178.2432
2010-09-15 11:30:00,74.83,74.87,74.78,74.82,18244.062944060493,45.3842,45.4085,45.3539,45.3782,18244.0629
2010-09-15 11:35:00,74.84,75.02,74.84,74.99,15429.264661262589,45.3903,45.4995,45.3903,45.4813,15429.2647
2010-09-15 11:40:00,75.0,75.12,74.99,75.07,19182.32903832646,45.4873,45.5601,45.4813,45.5298,19182.329
2010-09-15 11:45:00,75.08,75.11,75.01,75.09,11988.955648954035,45.5359,45.5541,45.4934,45.5419,11988.9556
2010-09-15 11:50:00,75.08,75.18,75.05,75.15,16159.027179025006,45.5359,45.5965,45.5177,45.5783,16159.0272
2010-09-15 11:55:00,75.18,75.23,75.09,75.11,28356.48640448259,45.5965,45.6268,45.5419,45.5541,28356.4864
2010-09-15 12:00:00,75.11,75.19,75.1,75.17,17097.293273290976,45.5541,45.6026,45.548,45.5904,17097.2933
2010-09-15 12:05:00,75.16,75.19,75.14,75.14,7923.135907134842,45.5844,45.6026,45.5722,45.5722,7923.1359
2010-09-15 12:10:00,75.15,75.15,75.09,75.1,12405.962801961134,45.5783,45.5783,45.5419,45.548,12405.9628
2010-09-15 12:15:00,75.1,75.1,74.96,75.01,15742.02002601791,45.548,45.548,45.4631,45.4934,15742.02
2010-09-15 12:20:00,75.0,75.13,75.0,75.11,27313.96852196485,45.4873,45.5662,45.4873,45.5541,27313.9685
2010-09-15 12:25:00,75.12,75.12,74.96,74.96,17827.055791053393,45.5601,45.5601,45.4631,45.4631,17827.0558
2010-09-15 12:30:00,74.96,75.1,74.96,75.05,13761.2360492342,45.4631,45.548,45.4631,45.5177,13761.236
2010-09-15 12:35:00,75.03,75.06,74.98,74.98,9903.919883918552,45.5055,45.5237,45.4752,45.4752,9903.9199
2010-09-15 12:40:00,74.98,74.98,74.78,74.79,18035.559367556943,45.4752,45.4752,45.3539,45.36,18035.5594
2010-09-15 12:45:00,74.79,74.79,74.67,74.72,17201.54506154275,45.36,45.36,45.2872,45.3175,17201.5451
2010-09-15 12:50:00,74.76,74.83,74.71,74.82,14282.49499049307,45.3418,45.3842,45.3115,45.3782,14282.495
2010-09-15 12:55:00,74.84,74.92,74.84,74.9,6984.869812868874,45.3903,45.4388,45.3903,45.4267,6984.8698
2010-09-15 13:00:00,74.91,74.95,74.86,74.89,9486.912730911456,45.4328,45.457,45.4024,45.4206,9486.9127
2010-09-15 13:05:00,74.87,75.0,74.87,74.99,8027.387695386616,45.4085,45.4873,45.4085,45.4813,8027.3877
2010-09-15 13:10:00,74.98,75.0,74.93,74.94,13448.480684478876,45.4752,45.4873,45.4449,45.4509,13448.4807
2010-09-15 13:15:00,74.93,75.03,74.93,75.01,8444.394848393713,45.4449,45.5055,45.4449,45.4934,8444.3948
2010-09-15 13:20:00,75.02,75.04,74.91,74.91,16888.789696787426,45.4995,45.5116,45.4328,45.4328,16888.7897
2010-09-15 13:25:00,74.91,74.91,74.82,74.83,12510.214590212909,45.4328,45.4328,45.3782,45.3842,12510.2146
2010-09-15 13:30:00,74.83,74.87,74.8,74.87,17722.804002801622,45.3842,45.4085,45.366,45.4085,17722.804
2010-09-15 13:35:00,74.86,74.96,74.86,74.88,14803.753931751942,45.4024,45.4631,45.4024,45.4146,14803.7539
2010-09-15 13:40:00,74.89,74.99,74.87,74.94,13448.480684478876,45.4206,45.4813,45.4085,45.4509,13448.4807
2010-09-15 13:45:00,74.94,75.0,74.89,74.91,11884.703860702262,45.4509,45.4873,45.4206,45.4328,11884.7039
2010-09-15 13:50:00,74.89,74.98,74.88,74.95,12093.207437205812,45.4206,45.4752,45.4146,45.457,12093.2074
2010-09-15 13:55:00,74.94,74.96,74.88,74.95,27730.97567497195,45.4509,45.4631,45.4146,45.457,27730.9757
2010-09-15 14:00:00,74.95,74.96,74.89,74.92,11467.696707695166,45.457,45.4631,45.4206,45.4388,11467.6967
2010-09-15 14:05:00,74.91,74.96,74.89,74.91,5212.589412588712,45.4328,45.4631,45.4206,45.4328,5212.5894
2010-09-15 14:10:00,74.91,74.96,74.91,74.92,8861.402001400811,45.4328,45.4631,45.4328,45.4388,8861.402
2010-09-15 14:15:00,74.93,74.93,74.74,74.75,20433.35049734775,45.4449,45.4449,45.3296,45.3357,20433.3505
2010-09-15 14:20:00,74.75,74.86,74.75,74.85,22414.13447413146,45.3357,45.4024,45.3357,45.3964,22414.1345
2010-09-15 14:25:00,74.84,74.86,74.79,74.79,10216.675248673875,45.3903,45.4024,45.36,45.36,10216.6752
2010-09-15 14:30:00,74.79,74.84,74.7,74.73,38364.65807665292,45.36,45.3903,45.3054,45.3236,38364.6581
2010-09-15 14:35:00,74.74,74.82,74.74,74.79,17305.796849794522,45.3296,45.3782,45.3296,45.36,17305.7968
2010-09-15 14:40:00,74.79,74.79,74.67,74.73,18035.559367556943,45.36,45.36,45.2872,45.3236,18035.5594
2010-09-15 14:45:00,74.73,74.74,74.66,74.67,19703.587979585333,45.3236,45.3296,45.2811,45.2872,19703.588
2010-09-15 14:50:00,74.67,74.76,74.65,74.72,28252.234616230817,45.2872,45.3418,45.2751,45.3175,28252.2346
2010-09-15 14:55:00,74.72,74.75,74.7,74.73,18244.062944060493,45.3175,45.3357,45.3054,45.3236,18244.0629
2010-09-15 15:00:00,74.74,74.77,74.7,74.7,27835.22746322372,45.3296,45.3478,45.3054,45.3054,27835.2275
2010-09-15 15:05:00,74.7,74.75,74.67,74.75,20746.105862103075,45.3054,45.3357,45.2872,45.3357,20746.1059
2010-09-15 15:10:00,74.75,74.79,74.69,74.7,36175.37052336566,45.3357,45.36,45.2993,45.3054,36175.3705
2010-09-15 15:15:00,74.7,74.76,74.67,74.75,21997.127321124364,45.3054,45.3418,45.2872,45.3357,21997.1273
2010-09-15 15:20:00,74.75,74.8,74.69,74.78,48581.33332532679,45.3357,45.366,45.2993,45.3539,48581.3333
2010-09-15 15:25:00,74.79,74.99,74.76,74.93,76729.31615330584,45.36,45.4813,45.3418,45.4449,76729.3162
2010-09-15 15:30:00,74.92,74.98,74.9,74.94,38781.665229660015,45.4388,45.4752,45.4267,45.4509,38781.6652
2010-09-15 15:35:00,74.95,75.01,74.9,75.01,42534.729606723886,45.457,45.4934,45.4267,45.4934,42534.7296
2010-09-15 15:40:00,75.0,75.0,74.75,74.77,84235.44490743359,45.4873,45.4873,45.3357,45.3478,84235.4449
2010-09-15 15:45:00,74.77,75.0,74.75,74.98,90594.8039907918,45.3478,45.4873,45.3357,45.4752,90594.804
2010-09-15 15:50:00,74.98,75.08,74.95,75.05,85382.2145782031,45.4752,45.5359,45.457,45.5177,85382.2146
2010-09-15 15:55:00,75.05,75.1,74.96,75.0,139697.3962573775,45.5177,45.548,45.4631,45.4873,139697.3963
2010-09-16 09:30:00,75.04,75.06,74.71,74.75,60987.29612728793,45.5116,45.5237,45.3115,45.3357,60987.2961
2010-09-16 09:35:00,74.69,74.77,74.54,74.57,28043.73103972727,45.2993,45.3478,45.2083,45.2265,28043.731
2010-09-16 09:40:00,74.54,74.54,74.38,74.44,40970.95278294728,45.2083,45.2083,45.1113,45.1477,40970.9528
2010-09-16 09:45:00,74.44,74.44,74.28,74.29,62342.569374561,45.1477,45.1477,45.0507,45.0567,62342.5694
2010-09-16 09:50:00,74.3,74.4,74.2,74.4,65782.87838686955,45.0628,45.1234,45.0021,45.1234,65782.8784
2010-09-16 09:55:00,74.42,74.44,74.3,74.3,33464.82402881953,45.1356,45.1477,45.0628,45.0628,33464.824
2010-09-16 10:00:00,74.3,74.62,74.13,74.61,77563.33045932003,45.0628,45.2569,44.9597,45.2508,77563.3305
2010-09-16 10:05:00,74.61,74.73,74.51,74.57,40032.68668868131,45.2508,45.3236,45.1902,45.2265,40032.6867
2010-09-16 10:10:00,74.61,74.71,74.44,74.44,46183.54219553599,45.2508,45.3115,45.1477,45.1477,46183.5422
2010-09-16 10:15:00,74.44,74.48,74.32,74.4,76625.06436505406,45.1477,45.172,45.0749,45.1234,76625.0644
2010-09-16 10:20:00,74.41,74.54,74.35,74.35,45453.77967777357,45.1295,45.2083,45.0931,45.0931,45453.7797
2010-09-16 10:25:00,74.36,74.44,74.31,74.33,60049.03003302196,45.0992,45.1477,45.0689,45.081,60049.03
2010-09-16 10:30:00,74.32,74.32,74.1,74.25,76312.30900029874,45.0749,45.0749,44.9415,45.0325,76312.309
2010-09-16 10:35:00,74.23,74.33,74.09,74.09,34507.34191133727,45.0203,45.081,44.9354,44.9354,34507.3419
2010-09-16 10:40:00,74.09,74.28,74.09,74.24,29503.25607525211,44.9354,45.0507,44.9354,45.0264,29503.2561
2010-09-16 10:45:00,74.21,74.42,74.2,74.21,34403.0901230855,45.0082,45.1356,45.0021,45.0082,34403.0901
2010-09-16 10:50:00,74.24,74.33,74.2,74.28,14803.753931751942,45.0264,45.081,45.0021,45.0507,14803.7539
2010-09-16 10:55:00,74.27,74.32,74.21,74.23,41492.21172420615,45.0446,45.0749,45.0082,45.0203,41492.2117
2010-09-16 11:00:00,74.23,74.44,74.2,74.44,16367.530755528556,45.0203,45.1477,45.0021,45.1477,16367.5308
2010-09-16 11:05:00,74.42,74.49,74.33,74.33,29711.75965175566,45.1356,45.178,45.081,45.081,29711.7597
2010-09-16 11:10:00,74.36,74.5,74.34,74.46,32839.31329930889,45.0992,45.1841,45.087,45.1598,32839.3133
2010-09-16 11:15:00,74.45,74.49,74.4,74.41,35445.608005603244,45.1538,45.178,45.1234,45.1295,35445.608
2010-09-16 11:20:00,74.42,74.46,74.23,74.25,32318.054358050013,45.1356,45.1598,45.0203,45.0325,32318.0544
2010-09-16 11:25:00,74.25,74.26,74.1,74.18,48789.83690183034,45.0325,45.0385,44.9415,44.99,48789.8369
2010-09-16 11:30:00,74.18,74.18,73.93,73.96,43681.49927749341,44.99,44.99,44.8384,44.8566,43681.4993
2010-09-16 11:35:00,73.97,74.09,73.95,74.08,17722.804002801622,44.8626,44.9354,44.8505,44.9294,17722.804
2010-09-16 11:40:00,74.06,74.16,74.06,74.13,13239.977107975328,44.9172,44.9779,44.9172,44.9597,13239.9771
2010-09-16 11:45:00,74.13,74.17,74.09,74.12,16680.28612028388,44.9597,44.9839,44.9354,44.9536,16680.2861
2010-09-16 11:50:00,74.1,74.1,73.95,73.97,30441.52216951808,44.9415,44.9415,44.8505,44.8626,30441.5222
2010-09-16 11:55:00,73.97,74.0,73.96,73.96,24707.673815670496,44.8626,44.8808,44.8566,44.8566,24707.6738
2010-09-16 12:00:00,73.96,73.97,73.87,73.89,54836.44062043325,44.8566,44.8626,44.802,44.8141,54836.4406
2010-09-16 12:05:00,73.91,73.93,73.79,73.8,27730.97567497195,44.8263,44.8384,44.7535,44.7595,27730.9757
2010-09-16 12:10:00,73.8,73.8,73.62,73.65,50562.117302110506,44.7595,44.7595,44.6504,44.6686,50562.1173
2010-09-16 12:15:00,73.65,73.75,73.64,73.74,33569.0758170713,44.6686,44.7292,44.6625,44.7231,33569.0758
2010-09-16 12:20:00,73.76,73.77,73.7,73.72,16680.28612028388,44.7353,44.7413,44.6989,44.711,16680.2861
2010-09-16 12:25:00,73.72,73.72,73.62,73.64,35549.859793855016,44.711,44.711,44.6504,44.6625,35549.8598
2010-09-16 12:30:00,73.63,73.68,73.6,73.67,40136.93847693308,44.6564,44.6868,44.6382,44.6807,40136.9385
2010-09-16 12:35:00,73.65,73.69,73.61,73.64,26062.94706294356,44.6686,44.6928,44.6443,44.6625,26062.9471
2010-09-16 12:40:00,73.63,73.81,73.63,73.73,28460.738192734367,44.6564,44.7656,44.6564,44.7171,28460.7382
2010-09-16 12:45:00,73.73,73.77,73.63,73.69,51604.63518462825,44.7171,44.7413,44.6564,44.6928,51604.6352
2010-09-16 12:50:00,73.68,73.78,73.68,73.76,8965.653789652584,44.6868,44.7474,44.6868,44.7353,8965.6538
2010-09-16 12:55:00,73.76,73.91,73.75,73.86,36383.87409986921,44.7353,44.8263,44.7292,44.7959,36383.8741
2010-09-16 13:00:00,73.87,73.87,73.73,73.81,33360.57224056776,44.802,44.802,44.7171,44.7656,33360.5722
2010-09-16 13:05:00,73.81,73.89,73.8,73.85,44828.26894826292,44.7656,44.8141,44.7595,44.7899,44828.2689
2010-09-16 13:10:00,73.86,73.89,73.81,73.85,37322.14019413518,44.7959,44.8141,44.7656,44.7899,37322.1402
2010-09-16 13:15:00,73.84,73.84,73.68,73.69,29920.26322825921,44.7838,44.7838,44.6868,44.6928,29920.2632
2010-09-16 13:20:00,73.69,73.75,73.62,73.62,68180.66951666035,44.6928,44.7292,44.6504,44.6504,68180.6695
2010-09-16 13:25:00,73.64,73.71,73.6,73.63,47121.80828980196,44.6625,44.705,44.6382,44.6564,47121.8083
2010-09-16 13:30:00,73.63,73.65,73.53,73.57,45141.02431301824,44.6564,44.6686,44.5958,44.62,45141.0243
2010-09-16 13:35:00,73.57,73.59,73.54,73.58,7401.876965875971,44.62,44.6322,44.6019,44.6261,7401.877
2010-09-16 13:40:00,73.6,73.64,73.58,73.61,22205.630897627914,44.6382,44.6625,44.6261,44.6443,22205.6309
2010-09-16 13:45:00,73.59,73.6,73.5,73.53,32943.56508756066,44.6322,44.6382,44.5776,44.5958,32943.5651
2010-09-16 13:50:00,73.52,73.54,73.47,73.47,28981.99713399324,44.5897,44.6019,44.5594,44.5594,28981.9971
2010-09-16 13:55:00,73.48,73.48,73.34,73.35,82254.66093064987,44.5655,44.5655,44.4806,44.4866,82254.6609
2010-09-16 14:00:00,73.35,73.41,73.32,73.39,149184.30898828895,44.4866,44.523,44.4684,44.5109,149184.309
2010-09-16 14:05:00,73.38,73.39,73.31,73.34,49519.59941959276,44.5048,44.5109,44.4624,44.4806,49519.5994
2010-09-16 14:10:00,73.34,73.4,73.32,73.38,56712.97280896518,44.4806,44.5169,44.4684,44.5048,56712.9728
2010-09-16 14:15:00,73.37,73.46,73.32,73.33,77771.83403582359,44.4987,44.5533,44.4684,44.4745,77771.834
2010-09-16 14:20:00,73.31,73.34,73.24,73.27,72976.25177624197,44.4624,44.4806,44.4199,44.4381,72976.2518
2010-09-16 14:25:00,73.27,73.46,73.26,73.35,70578.46064645116,44.4381,44.5533,44.432,44.4866,70578.4606
2010-09-16 14:30:00,73.36,73.47,73.35,73.44,56712.97280896518,44.4927,44.5594,44.4866,44.5412,56712.9728
2010-09-16 14:35:00,73.44,73.49,73.41,73.42,37113.63661763163,44.5412,44.5715,44.523,44.5291,37113.6366
2010-09-16 14:40:00,73.42,73.48,73.33,73.33,52959.90843190131,44.5291,44.5655,44.4745,44.4745,52959.9084
2010-09-16 14:45:00,73.35,73.36,73.29,73.31,44932.5207365147,44.4866,44.4927,44.4502,44.4624,44932.5207
2010-09-16 14:50:00,73.31,73.31,73.23,73.26,59632.02288001486,44.4624,44.4624,44.4138,44.432,59632.0229
2010-09-16 14:55:00,73.27,73.32,73.2,73.26,73810.26608225616,44.4381,44.4684,44.3956,44.432,73810.2661
2010-09-16 15:00:00,73.26,73.43,73.25,73.38,94139.36479135214,44.432,44.5351,44.426,44.5048,94139.3648
2010-09-16 15:05:00,73.38,73.4,73.31,73.31,67138.1516341426,44.5048,44.5169,44.4624,44.4624,67138.1516
2010-09-16 15:10:00,73.32,73.36,73.17,73.19,105919.81686380264,44.4684,44.4927,44.3774,44.3896,105919.8169
2010-09-16 15:15:00,73.19,73.31,73.17,73.27,97058.4148624018,44.3896,44.4624,44.3774,44.4381,97058.4149
2010-09-16 15:20:00,73.27,73.29,73.07,73.16,141261.1730811541,44.4381,44.4502,44.3168,44.3714,141261.1731
2010-09-16 15:25:00,73.15,73.18,72.98,73.13,160026.49496647346,44.3653,44.3835,44.2622,44.3532,160026.495
2010-09-16 15:30:00,73.14,73.23,73.11,73.13,118013.02430100844,44.3593,44.4138,44.3411,44.3532,118013.0243
2010-09-16 15:35:00,73.13,73.17,73.07,73.15,126665.9227259057,44.3532,44.3774,44.3168,44.3653,126665.9227
2010-09-16 15:40:00,73.15,73.25,73.11,73.13,146786.51785849812,44.3653,44.426,44.3411,44.3532,146786.5179
2010-09-16 15:45:00,73.14,73.31,73.13,73.31,183378.89553487088,44.3593,44.4624,44.3532,44.4624,183378.8955
2010-09-16 15:50:00,73.31,73.34,73.29,73.31,211318.3747863464,44.4624,44.4806,44.4502,44.4624,211318.3748
2010-09-16 15:55:00,73.3,73.36,73.27,73.36,303268.45202441124,44.4563,44.4927,44.4381,44.4927,303268.452
2010-09-17 09:30:00,73.4,74.03,73.15,73.25,1063368.2401680972,44.5169,44.899,44.3653,44.426,1063368.2402
2010-09-17 09:35:00,73.25,73.62,73.25,73.41,43055.98854798276,44.426,44.6504,44.426,44.523,43055.9885
2010-09-17 09:40:00,73.44,73.47,73.22,73.29,50040.85836085164,44.5412,44.5594,44.4078,44.4502,50040.8584
2010-09-17 09:45:00,73.27,73.28,73.01,73.16,140427.1587751399,44.4381,44.4442,44.2804,44.3714,140427.1588
2010-09-17 09:50:00,73.13,73.17,72.86,72.86,145326.9928229733,44.3532,44.3774,44.1894,44.1894,145326.9928
2010-09-17 09:55:00,72.85,73.1,72.7,73.05,133650.79253877458,44.1834,44.335,44.0924,44.3047,133650.7925
2010-09-17 10:00:00,73.05,73.13,72.87,73.13,71412.47495246536,44.3047,44.3532,44.1955,44.3532,71412.475
2010-09-17 10:05:00,73.14,73.3,73.11,73.26,74123.02144701149,44.3593,44.4563,44.3411,44.432,74123.0214
2010-09-17 10:10:00,73.26,73.38,73.02,73.35,68701.92845791922,44.432,44.5048,44.2865,44.4866,68701.9285
2010-09-17 10:15:00,73.34,73.47,73.25,73.47,71203.9713759618,44.4806,44.5594,44.426,44.5594,71203.9714
2010-09-17 10:20:00,73.46,73.51,73.32,73.41,123121.36192534538,44.5533,44.5837,44.4684,44.523,123121.3619
2010-09-17 10:25:00,73.39,73.48,73.25,73.46,71620.9785289689,44.5109,44.5655,44.426,44.5533,71620.9785
2010-09-17 10:30:00,73.45,73.51,73.41,73.44,93722.35763834504,44.5473,44.5837,44.523,44.5412,93722.3576
2010-09-17 10:35:00,73.45,73.53,73.43,73.48,97162.66665065358,44.5473,44.5958,44.5351,44.5655,97162.6667
2010-09-17 10:40:00,73.46,73.5,73.32,73.45,90594.8039907918,44.5533,44.5776,44.4684,44.5473,90594.804
2010-09-17 10:45:00,73.44,73.58,73.44,73.55,133859.29611527812,44.5412,44.6261,44.5412,44.6079,133859.2961
2010-09-17 10:50:00,73.56,73.57,73.38,73.42,79961.12158911084,44.614,44.62,44.5048,44.5291,79961.1216
2010-09-17 10:55:00,73.42,73.57,73.42,73.44,77459.07867106826,44.5291,44.62,44.5291,44.5412,77459.0787
2010-09-17 11:00:00,73.44,73.53,73.38,73.5,70057.20170519229,44.5412,44.5958,44.5048,44.5776,70057.2017
2010-09-17 11:05:00,73.5,73.59,73.37,73.39,79856.86980085907,44.5776,44.6322,44.4987,44.5109,79856.8698
2010-09-17 11:10:00,73.38,73.41,73.34,73.38,43264.49212448631,44.5048,44.523,44.4806,44.5048,43264.4921
2010-09-17 11:15:00,73.38,73.4,73.29,73.36,32422.306146301788,44.5048,44.5169,44.4502,44.4927,32422.3061
2010-09-17 11:20:00,73.37,73.42,73.34,73.4,32005.29899329469,44.4987,44.5291,44.4806,44.5169,32005.299
2010-09-17 11:25:00,73.4,73.4,73.32,73.37,70682.71243470293,44.5169,44.5169,44.4684,44.4987,70682.7124
2010-09-17 11:30:00,73.36,73.38,73.31,73.36,41075.20457119905,44.4927,44.5048,44.4624,44.4927,41075.2046
2010-09-17 11:35:00,73.35,73.41,73.26,73.4,58276.7496327418,44.4866,44.523,44.432,44.5169,58276.7496
2010-09-17 11:40:00,73.39,73.42,73.33,73.35,42117.72245371679,44.5109,44.5291,44.4745,44.4866,42117.7225
2010-09-17 11:45:00,73.35,73.44,73.32,73.42,70474.20885819939,44.4866,44.5412,44.4684,44.5291,70474.2089
2010-09-17 11:50:00,73.42,73.52,73.3,73.44,475700.9097928458,44.5291,44.5897,44.4563,44.5412,475700.9098
2010-09-17 11:55:00,73.44,73.48,73.4,73.45,48164.3261723197,44.5412,44.5655,44.5169,44.5473,48164.3262
2010-09-17 12:00:00,73.43,73.63,73.43,73.43,132295.51929150152,44.5351,44.6564,44.5351,44.5351,132295.5193
2010-09-17 12:05:00,73.43,73.44,73.31,73.38,27626.72388672017,44.5351,44.5412,44.4624,44.5048,27626.7239
2010-09-17 12:10:00,73.38,73.44,73.36,73.4,25228.932756929367,44.5048,44.5412,44.4927,44.5169,25228.9328
2010-09-17 12:15:00,73.4,73.45,73.37,73.43,12197.459225457584,44.5169,44.5473,44.4987,44.5351,12197.4592
2010-09-17 12:20:00,73.43,73.46,73.36,73.39,24186.414874411625,44.5351,44.5533,44.4927,44.5109,24186.4149
2010-09-17 12:25:00,73.39,73.44,73.38,73.39,14699.502143500167,44.5109,44.5412,44.5048,44.5109,14699.5021
2010-09-17 12:30:00,73.41,73.43,73.32,73.32,14699.502143500167,44.523,44.5351,44.4684,44.4684,14699.5021
2010-09-17 12:35:00,73.32,73.35,73.28,73.33,20641.8540738513,44.4684,44.4866,44.4442,44.4745,20641.8541
2010-09-17 12:40:00,73.34,73.35,73.27,73.34,30024.51501651098,44.4806,44.4866,44.4381,44.4806,30024.515
2010-09-17 12:45:00,73.33,73.36,73.28,73.31,10425.178825177423,44.4745,44.4927,44.4442,44.4624,10425.1788
2010-09-17 12:50:00,73.32,73.39,73.24,73.25,15325.012873010814,44.4684,44.5109,44.4199,44.426,15325.0129
2010-09-17 12:55:00,73.24,73.26,73.19,73.2,11884.703860702262,44.4199,44.432,44.3896,44.3956,11884.7039
2010-09-17 13:00:00,73.2,73.27,73.18,73.26,11050.68955468807,44.3956,44.4381,44.3835,44.432,11050.6896
2010-09-17 13:05:00,73.28,73.28,73.19,73.27,15325.012873010814,44.4442,44.4442,44.3896,44.4381,15325.0129
2010-09-17 13:10:00,73.26,73.27,73.19,73.23,13656.984260982425,44.432,44.4381,44.3896,44.4138,13656.9843
2010-09-17 13:15:00,73.26,73.28,73.2,73.24,25124.680968677592,44.432,44.4442,44.3956,44.4199,25124.681
2010-09-17 13:20:00,73.24,73.39,73.22,73.39,34924.34906434437,44.4199,44.5109,44.4078,44.5109,34924.3491
2010-09-17 13:25:00,73.39,73.47,73.3,73.42,36071.11873511389,44.5109,44.5594,44.4563,44.5291,36071.1187
2010-09-17 13:30:00,73.42,73.51,73.42,73.51,33256.32045231598,44.5291,44.5837,44.5291,44.5837,33256.3205
2010-09-17 13:35:00,73.5,73.5,73.32,73.33,21475.868379865493,44.5776,44.5776,44.4684,44.4745,21475.8684
2010-09-17 13:40:00,73.35,73.4,73.27,73.28,20954.60943860662,44.4866,44.5169,44.4381,44.4442,20954.6094
2010-09-17 13:45:00,73.27,73.34,73.22,73.24,63176.58368057519,44.4381,44.4806,44.4078,44.4199,63176.5837
2010-09-17 13:50:00,73.25,73.3,73.19,73.29,60049.03003302196,44.426,44.4563,44.3896,44.4502,60049.03
2010-09-17 13:55:00,73.28,73.5,73.28,73.49,70786.9642229547,44.4442,44.5776,44.4442,44.5715,70786.9642
2010-09-17 14:00:00,73.49,73.56,73.47,73.56,86007.72530771374,44.5715,44.614,44.5594,44.614,86007.7253
2010-09-17 14:05:00,73.56,73.57,73.48,73.51,47851.57080756438,44.614,44.62,44.5655,44.5837,47851.5708
2010-09-17 14:10:00,73.5,73.63,73.49,73.55,92262.8326028202,44.5776,44.6564,44.5715,44.6079,92262.8326
2010-09-17 14:15:00,73.55,73.59,73.52,73.54,59944.77824477019,44.6079,44.6322,44.5897,44.6019,59944.7782
2010-09-17 14:20:00,73.54,73.55,73.35,73.35,83714.18596617471,44.6019,44.6079,44.4866,44.4866,83714.186
2010-09-17 14:25:00,73.35,73.57,73.25,73.44,136465.5908215725,44.4866,44.62,44.426,44.5412,136465.5908
2010-09-17 14:30:00,73.41,73.43,73.3,73.31,72454.9928349831,44.523,44.5351,44.4563,44.4624,72454.9928
2010-09-17 14:35:00,73.3,73.31,73.21,73.22,99456.20599219264,44.4563,44.4624,44.4017,44.4078,99456.206
2010-09-17 14:40:00,73.22,73.32,73.21,73.22,79439.86264785197,44.4078,44.4684,44.4017,44.4078,79439.8626
2010-09-17 14:45:00,73.23,73.33,73.17,73.28,111862.16879415375,44.4138,44.4745,44.3774,44.4442,111862.1688
2010-09-17 14:50:00,73.29,73.29,73.17,73.19,22518.38626238324,44.4502,44.4502,44.3774,44.3896,22518.3863
2010-09-17 14:55:00,73.19,73.19,73.13,73.14,25333.18454518114,44.3896,44.3896,44.3532,44.3593,25333.1845
2010-09-17 15:00:00,73.13,73.15,73.09,73.09,45141.02431301824,44.3532,44.3653,44.3289,44.3289,45141.0243
2010-09-17 15:05:00,73.09,73.1,73.02,73.1,43160.240336234536,44.3289,44.335,44.2865,44.335,43160.2403
2010-09-17 15:10:00,73.11,73.11,72.93,72.93,51917.39054938357,44.3411,44.3411,44.2319,44.2319,51917.3905
2010-09-17 15:15:00,72.93,73.06,72.93,73.05,34820.097276092594,44.2319,44.3107,44.2319,44.3047,34820.0973
2010-09-17 15:20:00,73.06,73.08,73.0,73.03,30962.78111077695,44.3107,44.3229,44.2743,44.2925,30962.7811
2010-09-17 15:25:00,73.03,73.05,72.94,72.94,42534.729606723886,44.2925,44.3047,44.238,44.238,42534.7296
2010-09-17 15:30:00,72.95,73.14,72.95,73.12,52125.89412588712,44.244,44.3593,44.244,44.3471,52125.8941
2010-09-17 15:35:00,73.13,73.14,73.06,73.07,58798.00857400067,44.3532,44.3593,44.3107,44.3168,58798.0086
2010-09-17 15:40:00,73.07,73.27,73.07,73.26,89448.0343200223,44.3168,44.4381,44.3168,44.432,89448.0343
2010-09-17 15:45:00,73.26,73.26,73.06,73.13,132295.51929150152,44.432,44.432,44.3107,44.3532,132295.5193
2010-09-17 15:50:00,73.13,73.15,73.05,73.13,107275.0901110757,44.3532,44.3653,44.3047,44.3532,107275.0901
2010-09-17 15:55:00,73.12,73.19,73.08,73.1,288673.20166916284,44.3471,44.3896,44.3229,44.335,288673.2017
2010-09-20 09:30:00,73.26,73.5,73.26,73.36,29190.500710496788,44.432,44.5776,44.432,44.4927,29190.5007
2010-09-20 09:35:00,73.35,73.39,73.18,73.36,35549.859793855016,44.4866,44.5109,44.3835,44.4927,35549.8598
2010-09-20 09:40:00,73.34,73.36,73.12,73.12,19390.832614830008,44.4806,44.4927,44.3471,44.3471,19390.8326
2010-09-20 09:45:00,73.14,73.3,73.14,73.26,17305.796849794522,44.3593,44.4563,44.3593,44.432,17305.7968
2010-09-20 09:50:00,73.26,73.43,73.26,73.42,39511.42774742244,44.432,44.5351,44.432,44.5291,39511.4277
2010-09-20 09:55:00,73.39,73.45,73.34,73.35,43160.240336234536,44.5109,44.5473,44.4806,44.4866,43160.2403
2010-09-20 10:00:00,73.34,73.49,73.29,73.47,36592.37767637276,44.4806,44.5715,44.4502,44.5594,36592.3777
2010-09-20 10:05:00,73.48,73.66,73.41,73.55,99873.21314519973,44.5655,44.6746,44.523,44.6079,99873.2131
2010-09-20 10:10:00,73.54,73.72,73.53,73.65,74018.7696587597,44.6019,44.711,44.5958,44.6686,74018.7697
2010-09-20 10:15:00,73.65,73.9,73.65,73.87,59527.77109176309,44.6686,44.8202,44.6686,44.802,59527.7711
2010-09-20 10:20:00,73.88,73.9,73.75,73.84,71933.73389372423,44.8081,44.8202,44.7292,44.7838,71933.7339
2010-09-20 10:25:00,73.88,73.9,73.74,73.75,37426.39198238695,44.8081,44.8202,44.7231,44.7292,37426.392
2010-09-20 10:30:00,73.76,73.78,73.53,73.53,94035.11300310036,44.7353,44.7474,44.5958,44.5958,94035.113
2010-09-20 10:35:00,73.55,73.7,73.5,73.68,35237.104429099694,44.6079,44.6989,44.5776,44.6868,35237.1044
2010-09-20 10:40:00,73.69,73.82,73.68,73.76,37113.63661763163,44.6928,44.7717,44.6868,44.7353,37113.6366
2010-09-20 10:45:00,73.75,73.86,73.71,73.79,29190.500710496788,44.7292,44.7959,44.705,44.7535,29190.5007
2010-09-20 10:50:00,73.8,73.95,73.76,73.93,56087.46207945454,44.7595,44.8505,44.7353,44.8384,56087.4621
2010-09-20 10:55:00,73.93,73.95,73.85,73.89,37426.39198238695,44.8384,44.8505,44.7899,44.8141,37426.392
2010-09-20 11:00:00,73.9,73.9,73.77,73.78,57442.735326727605,44.8202,44.8202,44.7413,44.7474,57442.7353
2010-09-20 11:05:00,73.77,73.8,73.6,73.62,78605.84834183777,44.7413,44.7595,44.6382,44.6504,78605.8483
2010-09-20 11:10:00,73.61,73.64,73.49,73.5,66408.38911638019,44.6443,44.6625,44.5715,44.5776,66408.3891
2010-09-20 11:15:00,73.5,73.57,73.46,73.5,47538.81544280905,44.5776,44.62,44.5533,44.5776,47538.8154
2010-09-20 11:20:00,73.5,73.53,73.47,73.47,34611.593699589044,44.5776,44.5958,44.5594,44.5594,34611.5937
2010-09-20 11:25:00,73.48,73.54,73.42,73.54,29920.26322825921,44.5655,44.6019,44.5291,44.6019,29920.2632
2010-09-20 11:30:00,73.54,73.74,73.54,73.73,35862.61515861034,44.6019,44.7231,44.6019,44.7171,35862.6152
2010-09-20 11:35:00,73.72,73.84,73.71,73.84,20537.602285599525,44.711,44.7838,44.705,44.7838,20537.6023
2010-09-20 11:40:00,73.83,73.84,73.72,73.72,40449.69384168841,44.7777,44.7838,44.711,44.711,40449.6938
2010-09-20 11:45:00,73.72,73.73,73.59,73.62,24394.91845091517,44.711,44.7171,44.6322,44.6504,24394.9185
2010-09-20 11:50:00,73.62,73.63,73.5,73.62,20641.8540738513,44.6504,44.6564,44.5776,44.6504,20641.8541
2010-09-20 11:55:00,73.63,73.72,73.61,73.71,15116.509296507264,44.6564,44.711,44.6443,44.705,15116.5093
2010-09-20 12:00:00,73.71,73.72,73.65,73.72,32839.31329930889,44.705,44.711,44.6686,44.711,32839.3133
2010-09-20 12:05:00,73.71,73.78,73.69,73.77,30650.025746021627,44.705,44.7474,44.6928,44.7413,30650.0257
2010-09-20 12:10:00,73.77,73.82,73.76,73.82,25333.18454518114,44.7413,44.7717,44.7353,44.7717,25333.1845
2010-09-20 12:15:00,73.83,73.92,73.83,73.9,29399.00428700033,44.7777,44.8323,44.7777,44.8202,29399.0043
2010-09-20 12:20:00,73.9,73.92,73.85,73.86,15950.523602521458,44.8202,44.8323,44.7899,44.7959,15950.5236
2010-09-20 12:25:00,73.85,73.87,73.8,73.84,17827.055791053393,44.7899,44.802,44.7595,44.7838,17827.0558
2010-09-20 12:30:00,73.85,73.88,73.78,73.87,27209.71673371308,44.7899,44.8081,44.7474,44.802,27209.7167
2010-09-20 12:35:00,73.88,73.93,73.85,73.87,14282.49499049307,44.8081,44.8384,44.7899,44.802,14282.495
2010-09-20 12:40:00,73.86,73.87,73.83,73.85,8548.646636645488,44.7959,44.802,44.7777,44.7899,8548.6466
2010-09-20 12:45:00,73.86,74.03,73.86,74.0,50562.117302110506,44.7959,44.899,44.7959,44.8808,50562.1173
2010-09-20 12:50:00,74.0,74.07,73.98,74.04,55461.9513499439,44.8808,44.9233,44.8687,44.9051,55461.9513
2010-09-20 12:55:00,74.03,74.06,73.97,74.0,16159.027179025006,44.899,44.9172,44.8626,44.8808,16159.0272
2010-09-20 13:00:00,74.0,74.02,73.96,74.0,11259.193131191618,44.8808,44.893,44.8566,44.8808,11259.1931
2010-09-20 13:05:00,74.0,74.05,73.99,74.0,18869.573673571136,44.8808,44.9112,44.8748,44.8808,18869.5737
2010-09-20 13:10:00,73.99,74.0,73.94,73.96,13135.725319723551,44.8748,44.8808,44.8444,44.8566,13135.7253
2010-09-20 13:15:00,73.97,74.04,73.94,74.03,20120.59513259243,44.8626,44.9051,44.8444,44.899,20120.5951
2010-09-20 13:20:00,74.03,74.05,74.0,74.05,21580.120168117268,44.899,44.9112,44.8808,44.9112,21580.1202
2010-09-20 13:25:00,74.05,74.06,74.03,74.04,14386.746778744844,44.9112,44.9172,44.899,44.9051,14386.7468
2010-09-20 13:30:00,74.06,74.07,74.0,74.01,13865.487837485976,44.9172,44.9233,44.8808,44.8869,13865.4878
2010-09-20 13:35:00,74.02,74.08,73.99,74.05,30337.270381266306,44.893,44.9294,44.8748,44.9112,30337.2704
2010-09-20 13:40:00,74.05,74.06,74.0,74.02,12822.969954968232,44.9112,44.9172,44.8808,44.893,12822.97
2010-09-20 13:45:00,74.03,74.05,73.99,74.0,13031.47353147178,44.899,44.9112,44.8748,44.8808,13031.4735
2010-09-20 13:50:00,74.01,74.03,73.98,74.01,8027.387695386616,44.8869,44.899,44.8687,44.8869,8027.3877
2010-09-20 13:55:00,74.03,74.13,74.03,74.08,47434.56365455728,44.899,44.9597,44.899,44.9294,47434.5637
2010-09-20 14:00:00,74.08,74.14,74.06,74.13,25854.44348644001,44.9294,44.9657,44.9172,44.9597,25854.4435
2010-09-20 14:05:00,74.13,74.13,74.04,74.06,33360.57224056776,44.9597,44.9597,44.9051,44.9172,33360.5722
2010-09-20 14:10:00,74.07,74.13,74.04,74.09,16263.27896727678,44.9233,44.9597,44.9051,44.9354,16263.279
2010-09-20 14:15:00,74.09,74.2,74.07,74.19,43055.98854798276,44.9354,45.0021,44.9233,44.9961,43055.9885
2010-09-20 14:20:00,74.18,74.28,74.18,74.2,47017.55650155018,44.99,45.0507,44.99,45.0021,47017.5565
2010-09-20 14:25:00,74.2,74.27,74.19,74.25,39198.67238266712,45.0021,45.0446,44.9961,45.0325,39198.6724
2010-09-20 14:30:00,74.25,74.35,74.24,74.32,52438.64949064244,45.0325,45.0931,45.0264,45.0749,52438.6495
2010-09-20 14:35:00,74.32,74.38,74.31,74.34,48894.08869008212,45.0749,45.1113,45.0689,45.087,48894.0887
2010-09-20 14:40:00,74.35,74.4,74.33,74.39,40449.69384168841,45.0931,45.1234,45.081,45.1174,40449.6938
2010-09-20 14:45:00,74.4,74.43,74.34,74.36,45662.28325427712,45.1234,45.1416,45.087,45.0992,45662.2833
2010-09-20 14:50:00,74.37,74.39,74.3,74.37,40866.7009946955,45.1052,45.1174,45.0628,45.1052,40866.701
2010-09-20 14:55:00,74.38,74.44,74.32,74.34,37426.39198238695,45.1113,45.1477,45.0749,45.087,37426.392
2010-09-20 15:00:00,74.34,74.34,74.22,74.26,58693.7567857489,45.087,45.087,45.0143,45.0385,58693.7568
2010-09-20 15:05:00,74.26,74.27,74.13,74.14,43994.25464224873,45.0385,45.0446,44.9597,44.9657,43994.2546
2010-09-20 15:10:00,74.14,74.26,74.14,74.25,51187.62803162115,44.9657,45.0385,44.9657,45.0325,51187.628
2010-09-20 15:15:00,74.27,74.38,74.26,74.35,57025.728173720505,45.0446,45.1113,45.0385,45.0931,57025.7282
2010-09-20 15:20:00,74.35,74.43,74.28,74.29,72350.74104673132,45.0931,45.1416,45.0507,45.0567,72350.741
2010-09-20 15:25:00,74.31,74.33,74.21,74.25,45870.78683078066,45.0689,45.081,45.0082,45.0325,45870.7868
2010-09-20 15:30:00,74.25,74.26,74.21,74.22,39302.92417091889,45.0325,45.0385,45.0082,45.0143,39302.9242
2010-09-20 15:35:00,74.22,74.34,74.22,74.33,63176.58368057519,45.0143,45.087,45.0143,45.081,63176.5837
2010-09-20 15:40:00,74.33,74.43,74.31,74.38,66616.89269288373,45.081,45.1416,45.0689,45.1113,66616.8927
2010-09-20 15:45:00,74.39,74.4,74.23,74.26,100081.71672170328,45.1174,45.1234,45.0203,45.0385,100081.7167
2010-09-20 15:50:00,74.28,74.36,74.25,74.33,119889.55648954038,45.0507,45.0992,45.0325,45.081,119889.5565
2010-09-20 15:55:00,74.33,74.33,74.05,74.08,236860.06290803108,45.081,45.081,44.9112,44.9294,236860.0629
2010-09-21 09:30:00,74.34,74.34,73.94,74.2,58276.7496327418,45.087,45.087,44.8444,45.0021,58276.7496
2010-09-21 09:35:00,74.23,74.24,74.1,74.21,54523.68525567793,45.0203,45.0264,44.9415,45.0082,54523.6853
2010-09-21 09:40:00,74.17,74.2,74.1,74.14,32943.56508756066,44.9839,45.0021,44.9415,44.9657,32943.5651
2010-09-21 09:45:00,74.16,74.29,74.08,74.24,47851.57080756438,44.9779,45.0567,44.9294,45.0264,47851.5708
2010-09-21 09:50:00,74.25,74.33,74.19,74.21,79439.86264785197,45.0325,45.081,44.9961,45.0082,79439.8626
2010-09-21 09:55:00,74.22,74.3,74.18,74.27,106128.32044030615,45.0143,45.0628,44.99,45.0446,106128.3204
2010-09-21 10:00:00,74.26,74.35,74.23,74.27,68701.92845791922,45.0385,45.0931,45.0203,45.0446,68701.9285
2010-09-21 10:05:00,74.27,74.28,74.1,74.1,55253.44777344035,45.0446,45.0507,44.9415,44.9415,55253.4478
2010-09-21 10:10:00,74.1,74.1,74.0,74.05,59632.02288001486,44.9415,44.9415,44.8808,44.9112,59632.0229
2010-09-21 10:15:00,74.05,74.1,73.98,74.0,61404.30328029503,44.9112,44.9415,44.8687,44.8808,61404.3033
2010-09-21 10:20:00,74.02,74.07,73.94,73.94,59632.02288001486,44.893,44.9233,44.8444,44.8444,59632.0229
2010-09-21 10:25:00,73.94,73.96,73.72,73.73,62238.31758630922,44.8444,44.8566,44.711,44.7171,62238.3176
2010-09-21 10:30:00,73.73,73.98,73.73,73.97,27209.71673371308,44.7171,44.8687,44.7171,44.8626,27209.7167
2010-09-21 10:35:00,73.96,73.97,73.89,73.89,22414.13447413146,44.8566,44.8626,44.8141,44.8141,22414.1345
2010-09-21 10:40:00,73.89,73.95,73.84,73.86,27835.22746322372,44.8141,44.8505,44.7838,44.7959,27835.2275
2010-09-21 10:45:00,73.85,73.87,73.8,73.85,22414.13447413146,44.7899,44.802,44.7595,44.7899,22414.1345
2010-09-21 10:50:00,73.85,73.9,73.83,73.86,23560.90414490098,44.7899,44.8202,44.7777,44.7959,23560.9041
2010-09-21 10:55:00,73.86,73.91,73.79,73.87,19807.839767837104,44.7959,44.8263,44.7535,44.802,19807.8398
2010-09-21 11:00:00,73.88,73.88,73.73,73.75,29920.26322825921,44.8081,44.8081,44.7171,44.7292,29920.2632
2010-09-21 11:05:00,73.75,73.91,73.72,73.91,35549.859793855016,44.7292,44.8263,44.711,44.8263,35549.8598
2010-09-21 11:10:00,73.91,73.93,73.76,73.78,26792.709580705978,44.8263,44.8384,44.7353,44.7474,26792.7096
2010-09-21 11:15:00,73.77,73.78,73.63,73.63,22622.63805063501,44.7413,44.7474,44.6564,44.6564,22622.6381
2010-09-21 11:20:00,73.64,73.69,73.51,73.51,33881.83118182663,44.6625,44.6928,44.5837,44.5837,33881.8312
2010-09-21 11:25:00,73.5,73.55,73.43,73.48,41596.46351245792,44.5776,44.6079,44.5351,44.5655,41596.4635
2010-09-21 11:30:00,73.48,73.48,73.37,73.4,38990.168806163565,44.5655,44.5655,44.4987,44.5169,38990.1688
2010-09-21 11:35:00,73.39,73.46,73.36,73.39,25854.44348644001,44.5109,44.5533,44.4927,44.5109,25854.4435
2010-09-21 11:40:00,73.39,73.44,73.35,73.37,20746.105862103075,44.5109,44.5412,44.4866,44.4987,20746.1059
2010-09-21 11:45:00,73.37,73.44,73.36,73.37,37426.39198238695,44.4987,44.5412,44.4927,44.4987,37426.392
2010-09-21 11:50:00,73.36,73.45,73.36,73.45,15116.509296507264,44.4927,44.5473,44.4927,44.5473,15116.5093
2010-09-21 11:55:00,73.45,73.58,73.45,73.5,20224.846920844204,44.5473,44.6261,44.5473,44.5776,20224.8469
2010-09-21 12:00:00,73.5,73.5,73.46,73.48,12927.221743220003,44.5776,44.5776,44.5533,44.5655,12927.2217
2010-09-21 12:05:00,73.48,73.5,73.43,73.43,23248.148780145657,44.5655,44.5776,44.5351,44.5351,23248.1488
2010-09-21 12:10:00,73.42,73.45,73.38,73.39,23456.652356649203,44.5291,44.5473,44.5048,44.5109,23456.6524
2010-09-21 12:15:00,73.4,73.4,73.34,73.37,32735.06151105712,44.5169,44.5169,44.4806,44.4987,32735.0615
2010-09-21 12:20:00,73.37,73.4,73.31,73.33,32526.557934553563,44.4987,44.5169,44.4624,44.4745,32526.5579
2010-09-21 12:25:00,73.31,73.31,73.22,73.23,32109.550781546463,44.4624,44.4624,44.4078,44.4138,32109.5508
2010-09-21 12:30:00,73.23,73.3,73.2,73.28,11988.955648954035,44.4138,44.4563,44.3956,44.4442,11988.9556
2010-09-21 12:35:00,73.28,73.33,73.18,73.22,26584.20600420243,44.4442,44.4745,44.3835,44.4078,26584.206
2010-09-21 12:40:00,73.22,73.3,73.22,73.29,10529.430613429198,44.4078,44.4563,44.4078,44.4502,10529.4306
2010-09-21 12:45:00,73.29,73.29,73.26,73.26,8027.387695386616,44.4502,44.4502,44.432,44.432,8027.3877
2010-09-21 12:50:00,73.24,73.28,73.21,73.21,13448.480684478876,44.4199,44.4442,44.4017,44.4017,13448.4807
2010-09-21 12:55:00,73.21,73.26,73.19,73.25,11676.200284198714,44.4017,44.432,44.3896,44.426,11676.2003
2010-09-21 13:00:00,73.25,73.26,73.21,73.22,16054.775390773231,44.426,44.432,44.4017,44.4078,16054.7754
2010-09-21 13:05:00,73.2,73.22,73.06,73.09,42534.729606723886,44.3956,44.4078,44.3107,44.3289,42534.7296
2010-09-21 13:10:00,73.1,73.15,73.01,73.03,28669.24176923792,44.335,44.3653,44.2804,44.2925,28669.2418
2010-09-21 13:15:00,73.03,73.04,72.89,72.94,107379.34189932748,44.2925,44.2986,44.2076,44.238,107379.3419
2010-09-21 13:20:00,72.93,72.97,72.81,72.84,61612.806856798576,44.2319,44.2561,44.1591,44.1773,61612.8069
2010-09-21 13:25:00,72.84,73.01,72.84,73.01,25437.43633343292,44.1773,44.2804,44.1773,44.2804,25437.4363
2010-09-21 13:30:00,73.01,73.13,73.0,73.07,33152.06866406421,44.2804,44.3532,44.2743,44.3168,33152.0687
2010-09-21 13:35:00,73.07,73.12,73.07,73.12,6567.862659861777,44.3168,44.3471,44.3168,44.3471,6567.8627
2010-09-21 13:40:00,73.13,73.16,73.04,73.16,27835.22746322372,44.3532,44.3714,44.2986,44.3714,27835.2275
2010-09-21 13:45:00,73.16,73.25,73.16,73.24,27001.213157209528,44.3714,44.426,44.3714,44.4199,27001.2132
2010-09-21 13:50:00,73.24,73.3,73.19,73.19,34611.593699589044,44.4199,44.4563,44.3896,44.3896,34611.5937
2010-09-21 13:55:00,73.17,73.26,73.15,73.17,11154.941342939845,44.3774,44.432,44.3653,44.3774,11154.9413
2010-09-21 14:00:00,73.18,73.28,73.18,73.2,17097.293273290976,44.3835,44.4442,44.3835,44.3956,17097.2933
2010-09-21 14:05:00,73.21,73.32,73.13,73.28,22518.38626238324,44.4017,44.4684,44.3532,44.4442,22518.3863
2010-09-21 14:10:00,73.28,73.38,73.21,73.21,32526.557934553563,44.4442,44.5048,44.4017,44.4017,32526.5579
2010-09-21 14:15:00,73.2,73.86,73.03,73.77,103000.76679275294,44.3956,44.7959,44.2925,44.7413,103000.7668
2010-09-21 14:20:00,73.77,73.79,73.55,73.73,61925.5622215539,44.7413,44.7535,44.6079,44.7171,61925.5622
2010-09-21 14:25:00,73.69,73.73,73.51,73.67,35445.608005603244,44.6928,44.7171,44.5837,44.6807,35445.608
2010-09-21 14:30:00,73.67,73.96,73.53,73.95,45870.78683078066,44.6807,44.8566,44.5958,44.8505,45870.7868
2010-09-21 14:35:00,73.93,74.17,73.9,74.17,86216.2288842173,44.8384,44.9839,44.8202,44.9839,86216.2289
2010-09-21 14:40:00,74.18,74.23,74.07,74.08,54940.69240868503,44.99,45.0203,44.9233,44.9294,54940.6924
2010-09-21 14:45:00,74.07,74.1,73.91,74.1,37217.8884058834,44.9233,44.9415,44.8263,44.9415,37217.8884
2010-09-21 14:50:00,74.08,74.08,73.75,73.88,61612.806856798576,44.9294,44.9294,44.7292,44.8081,61612.8069
2010-09-21 14:55:00,73.89,73.98,73.81,73.97,35966.86694686212,44.8141,44.8687,44.7656,44.8626,35966.8669
2010-09-21 15:00:00,73.99,74.01,73.74,73.87,37739.14734714227,44.8748,44.8869,44.7231,44.802,37739.1473
2010-09-21 15:05:00,73.86,73.87,73.74,73.83,39615.67953567421,44.7959,44.802,44.7231,44.7777,39615.6795
2010-09-21 15:10:00,73.84,73.84,73.62,73.77,32526.557934553563,44.7838,44.7838,44.6504,44.7413,32526.5579
2010-09-21 15:15:00,73.77,73.84,73.73,73.84,36488.12588812099,44.7413,44.7838,44.7171,44.7838,36488.1259
2010-09-21 15:20:00,73.84,73.88,73.69,73.73,28356.48640448259,44.7838,44.8081,44.6928,44.7171,28356.4864
2010-09-21 15:25:00,73.73,73.77,73.57,73.7,51917.39054938357,44.7171,44.7413,44.62,44.6989,51917.3905
2010-09-21 15:30:00,73.7,73.71,73.42,73.49,58485.25320924535,44.6989,44.705,44.5291,44.5715,58485.2532
2010-09-21 15:35:00,73.5,73.51,73.28,73.48,100185.96850995504,44.5776,44.5837,44.4442,44.5655,100185.9685
2010-09-21 15:40:00,73.48,73.66,73.45,73.65,48477.08153707502,44.5655,44.6746,44.5473,44.6686,48477.0815
2010-09-21 15:45:00,73.65,73.71,73.46,73.62,89135.27895526697,44.6686,44.705,44.5533,44.6504,89135.279
2010-09-21 15:50:00,73.62,73.83,73.6,73.78,91741.57366156131,44.6504,44.7777,44.6382,44.7474,91741.5737
2010-09-21 15:55:00,73.79,73.83,73.7,73.78,258648.68665265187,44.7535,44.7777,44.6989,44.7474,258648.6867
2010-09-22 09:30:00,73.87,74.33,73.79,74.3,85173.71100169956,44.802,45.081,44.7535,45.0628,85173.711
2010-09-22 09:35:00,74.29,74.62,74.24,74.6,106753.83116981684,45.0567,45.2569,45.0264,45.2447,106753.8312
2010-09-22 09:40:00,74.62,74.68,74.52,74.65,35654.11158210679,45.2569,45.2933,45.1962,45.2751,35654.1116
2010-09-22 09:45:00,74.63,74.76,74.4,74.44,98622.19168617844,45.2629,45.3418,45.1234,45.1477,98622.1917
2010-09-22 09:50:00,74.42,74.43,74.1,74.25,50562.117302110506,45.1356,45.1416,44.9415,45.0325,50562.1173
2010-09-22 09:55:00,74.24,74.29,74.18,74.22,60153.28182127373,45.0264,45.0567,44.99,45.0143,60153.2818
2010-09-22 10:00:00,74.23,74.23,73.92,73.98,53898.17452616728,45.0203,45.0203,44.8323,44.8687,53898.1745
2010-09-22 10:05:00,73.97,74.09,73.94,74.07,46079.29040728421,44.8626,44.9354,44.8444,44.9233,46079.2904
2010-09-22 10:10:00,74.05,74.27,74.02,74.26,52751.40485539776,44.9112,45.0446,44.893,45.0385,52751.4049
2010-09-22 10:15:00,74.28,74.38,74.18,74.28,34090.33475833017,45.0507,45.1113,44.99,45.0507,34090.3348
2010-09-22 10:20:00,74.27,74.36,74.24,74.3,15637.768237766137,45.0446,45.0992,45.0264,45.0628,15637.7682
2010-09-22 10:25:00,74.32,74.32,74.04,74.07,25541.68812168469,45.0749,45.0749,44.9051,44.9233,25541.6881
2010-09-22 10:30:00,74.07,74.07,73.76,73.8,141052.66950465055,44.9233,44.9233,44.7353,44.7595,141052.6695
2010-09-22 10:35:00,73.81,73.84,73.62,73.67,68389.1730931639,44.7656,44.7838,44.6504,44.6807,68389.1731
2010-09-22 10:40:00,73.61,74.0,73.59,73.87,80169.62516561439,44.6443,44.8808,44.6322,44.802,80169.6252
2010-09-22 10:45:00,73.87,74.03,73.87,73.97,14282.49499049307,44.802,44.899,44.802,44.8626,14282.495
2010-09-22 10:50:00,73.94,73.98,73.8,73.83,93096.8469088344,44.8444,44.8687,44.7595,44.7777,93096.8469
2010-09-22 10:55:00,73.82,73.97,73.8,73.97,38051.9027118976,44.7717,44.8626,44.7595,44.8626,38051.9027
2010-09-22 11:00:00,73.96,74.03,73.83,73.84,27730.97567497195,44.8566,44.899,44.7777,44.7838,27730.9757
2010-09-22 11:05:00,73.85,73.87,73.64,73.68,37217.8884058834,44.7899,44.802,44.6625,44.6868,37217.8884
2010-09-22 11:10:00,73.69,73.72,73.43,73.56,46913.30471329841,44.6928,44.711,44.5351,44.614,46913.3047
2010-09-22 11:15:00,73.55,73.67,73.55,73.62,21997.127321124364,44.6079,44.6807,44.6079,44.6504,21997.1273
2010-09-22 11:20:00,73.65,73.65,73.41,73.42,41492.21172420615,44.6686,44.6686,44.523,44.5291,41492.2117
2010-09-22 11:25:00,73.4,73.55,73.33,73.55,56608.72102071341,44.5169,44.6079,44.4745,44.6079,56608.721
2010-09-22 11:30:00,73.52,73.54,73.46,73.51,25124.680968677592,44.5897,44.6019,44.5533,44.5837,25124.681
2010-09-22 11:35:00,73.49,73.71,73.48,73.68,19495.084403081783,44.5715,44.705,44.5655,44.6868,19495.0844
2010-09-22 11:40:00,73.66,73.67,73.5,73.52,14490.99856699662,44.6746,44.6807,44.5776,44.5897,14490.9986
2010-09-22 11:45:00,73.52,73.58,73.44,73.56,39407.175959170665,44.5897,44.6261,44.5412,44.614,39407.176
2010-09-22 11:50:00,73.56,73.63,73.52,73.61,25124.680968677592,44.614,44.6564,44.5897,44.6443,25124.681
2010-09-22 11:55:00,73.59,73.69,73.57,73.63,22101.37910937614,44.6322,44.6928,44.62,44.6564,22101.3791
2010-09-22 12:00:00,73.64,73.68,73.56,73.58,21788.62374462081,44.6625,44.6868,44.614,44.6261,21788.6237
2010-09-22 12:05:00,73.58,73.59,73.48,73.54,23456.652356649203,44.6261,44.6322,44.5655,44.6019,23456.6524
2010-09-22 12:10:00,73.55,73.7,73.54,73.67,33777.57939357485,44.6079,44.6989,44.6019,44.6807,33777.5794
2010-09-22 12:15:00,73.65,73.69,73.54,73.59,33360.57224056776,44.6686,44.6928,44.6019,44.6322,33360.5722
2010-09-22 12:20:00,73.57,73.6,73.48,73.49,13761.2360492342,44.62,44.6382,44.5655,44.5715,13761.236
2010-09-22 12:25:00,73.5,73.52,73.45,73.48,19495.084403081783,44.5776,44.5897,44.5473,44.5655,19495.0844
2010-09-22 12:30:00,73.45,73.46,73.39,73.39,51187.62803162115,44.5473,44.5533,44.5109,44.5109,51187.628
2010-09-22 12:35:00,73.39,73.41,73.21,73.29,82463.16450715343,44.5109,44.523,44.4017,44.4502,82463.1645
2010-09-22 12:40:00,73.31,73.43,73.27,73.39,43160.240336234536,44.4624,44.5351,44.4381,44.5109,43160.2403
2010-09-22 12:45:00,73.38,73.43,73.35,73.38,13761.2360492342,44.5048,44.5351,44.4866,44.5048,13761.236
2010-09-22 12:50:00,73.38,73.38,73.24,73.25,38260.40628840114,44.5048,44.5048,44.4199,44.426,38260.4063
2010-09-22 12:55:00,73.24,73.26,73.17,73.17,50145.110149103406,44.4199,44.432,44.3774,44.3774,50145.1101
2010-09-22 13:00:00,73.17,73.2,73.14,73.15,69118.93561092632,44.3774,44.3956,44.3593,44.3653,69118.9356
2010-09-22 13:05:00,73.16,73.21,73.04,73.04,52959.90843190131,44.3714,44.4017,44.2986,44.2986,52959.9084
2010-09-22 13:10:00,73.05,73.09,73.01,73.05,44411.26179525583,44.3047,44.3289,44.2804,44.3047,44411.2618
2010-09-22 13:15:00,73.04,73.05,72.91,72.93,56817.22459721696,44.2986,44.3047,44.2198,44.2319,56817.2246
2010-09-22 13:20:00,72.94,72.94,72.85,72.85,97683.92559191246,44.238,44.238,44.1834,44.1834,97683.9256
2010-09-22 13:25:00,72.86,72.93,72.83,72.89,67867.91415190503,44.1894,44.2319,44.1712,44.2076,67867.9142
2010-09-22 13:30:00,72.89,73.04,72.85,73.01,61195.79970379148,44.2076,44.2986,44.1834,44.2804,61195.7997
2010-09-22 13:35:00,73.01,73.05,72.98,73.04,30858.529322525173,44.2804,44.3047,44.2622,44.2986,30858.5293
2010-09-22 13:40:00,73.04,73.07,72.93,72.93,33881.83118182663,44.2986,44.3168,44.2319,44.2319,33881.8312
2010-09-22 13:45:00,72.93,73.01,72.93,72.95,21475.868379865493,44.2319,44.2804,44.2319,44.244,21475.8684
2010-09-22 13:50:00,72.95,72.99,72.94,72.96,20224.846920844204,44.244,44.2683,44.238,44.2501,20224.8469
2010-09-22 13:55:00,72.97,73.03,72.93,72.96,41387.95993595437,44.2561,44.2925,44.2319,44.2501,41387.9599
2010-09-22 14:00:00,72.96,73.01,72.79,72.81,61091.5479155397,44.2501,44.2804,44.147,44.1591,61091.5479
2010-09-22 14:05:00,72.82,72.82,72.73,72.78,39824.18311217776,44.1652,44.1652,44.1106,44.1409,39824.1831
2010-09-22 14:10:00,72.78,72.8,72.64,72.76,51083.37624336938,44.1409,44.153,44.056,44.1288,51083.3762
2010-09-22 14:15:00,72.76,72.79,72.65,72.65,34507.34191133727,44.1288,44.147,44.0621,44.0621,34507.3419
2010-09-22 14:20:00,72.66,72.78,72.62,72.72,33047.81687581243,44.0681,44.1409,44.0439,44.1045,33047.8169
2010-09-22 14:25:00,72.72,72.79,72.72,72.73,20746.105862103075,44.1045,44.147,44.1045,44.1106,20746.1059
2010-09-22 14:30:00,72.74,72.82,72.73,72.79,36175.37052336566,44.1167,44.1652,44.1106,44.147,36175.3705
2010-09-22 14:35:00,72.79,72.97,72.79,72.97,28460.738192734367,44.147,44.2561,44.147,44.2561,28460.7382
2010-09-22 14:40:00,72.97,73.06,72.9,72.9,34090.33475833017,44.2561,44.3107,44.2137,44.2137,34090.3348
2010-09-22 14:45:00,72.9,73.01,72.87,72.91,43681.49927749341,44.2137,44.2804,44.1955,44.2198,43681.4993
2010-09-22 14:50:00,72.93,72.96,72.91,72.93,37322.14019413518,44.2319,44.2501,44.2198,44.2319,37322.1402
2010-09-22 14:55:00,72.91,73.03,72.9,73.03,48372.82974882325,44.2198,44.2925,44.2137,44.2925,48372.8297
2010-09-22 15:00:00,73.03,73.11,73.01,73.05,31692.54362853937,44.2925,44.3411,44.2804,44.3047,31692.5436
2010-09-22 15:05:00,73.05,73.05,72.9,72.93,29190.500710496788,44.3047,44.3047,44.2137,44.2319,29190.5007
2010-09-22 15:10:00,72.91,72.94,72.84,72.9,26062.94706294356,44.2198,44.238,44.1773,44.2137,26062.9471
2010-09-22 15:15:00,72.89,72.9,72.78,72.78,36383.87409986921,44.2076,44.2137,44.1409,44.1409,36383.8741
2010-09-22 15:20:00,72.77,72.79,72.64,72.73,48372.82974882325,44.1348,44.147,44.056,44.1106,48372.8297
2010-09-22 15:25:00,72.73,72.78,72.7,72.72,27418.220310216624,44.1106,44.1409,44.0924,44.1045,27418.2203
2010-09-22 15:30:00,72.72,72.82,72.66,72.82,48685.58511357857,44.1045,44.1652,44.0681,44.1652,48685.5851
2010-09-22 15:35:00,72.82,72.95,72.79,72.85,58172.497844490026,44.1652,44.244,44.147,44.1834,58172.4978
2010-09-22 15:40:00,72.85,72.9,72.81,72.9,50979.124455117606,44.1834,44.2137,44.1591,44.2137,50979.1245
2010-09-22 15:45:00,72.91,72.94,72.77,72.8,139280.38910437038,44.2198,44.238,44.1348,44.153,139280.3891
2010-09-22 15:50:00,72.8,72.84,72.72,72.84,114781.21886520344,44.153,44.1773,44.1045,44.1773,114781.2189
2010-09-22 15:55:00,72.82,72.89,72.79,72.86,150122.5750825549,44.1652,44.2076,44.147,44.1894,150122.5751
2010-09-23 09:30:00,72.31,72.31,71.97,72.04,79439.86264785197,43.8559,43.8559,43.6496,43.6921,79439.8626
2010-09-23 09:35:00,72.1,72.11,71.67,71.74,129480.7210087036,43.7285,43.7346,43.4677,43.5102,129480.721
2010-09-23 09:40:00,71.74,71.88,71.7,71.75,67659.41057540147,43.5102,43.5951,43.4859,43.5162,67659.4106
2010-09-23 09:45:00,71.81,71.81,71.36,71.54,66199.88553987665,43.5526,43.5526,43.2797,43.3889,66199.8855
2010-09-23 09:50:00,71.54,71.57,71.37,71.46,48581.33332532679,43.3889,43.407,43.2857,43.3403,48581.3333
2010-09-23 09:55:00,71.46,71.6,71.38,71.41,74331.52502351503,43.3403,43.4252,43.2918,43.31,74331.525
2010-09-23 10:00:00,71.43,71.89,71.43,71.5,165760.34332032103,43.3221,43.6011,43.3221,43.3646,165760.3433
2010-09-23 10:05:00,71.51,71.64,71.42,71.45,90073.54504953294,43.3707,43.4495,43.3161,43.3343,90073.545
2010-09-23 10:10:00,71.46,71.5,71.28,71.3,112070.67237065732,43.3403,43.3646,43.2312,43.2433,112070.6724
2010-09-23 10:15:00,71.29,71.32,71.08,71.08,91845.8254498131,43.2372,43.2554,43.1099,43.1099,91845.8254
2010-09-23 10:20:00,71.07,71.15,71.02,71.12,105711.31328729908,43.1038,43.1523,43.0735,43.1341,105711.3133
2010-09-23 10:25:00,71.11,71.29,71.08,71.29,101228.48639247278,43.1281,43.2372,43.1099,43.2372,101228.4864
2010-09-23 10:30:00,71.29,71.49,71.21,71.31,136361.3390333207,43.2372,43.3585,43.1887,43.2494,136361.339
2010-09-23 10:35:00,71.31,71.45,71.31,71.33,113425.94561793037,43.2494,43.3343,43.2494,43.2615,113425.9456
2010-09-23 10:40:00,71.32,71.41,71.31,71.4,91428.818296806,43.2554,43.31,43.2494,43.3039,91428.8183
2010-09-23 10:45:00,71.39,71.59,71.39,71.57,95807.39340338053,43.2979,43.4192,43.2979,43.407,95807.3934
2010-09-23 10:50:00,71.58,71.75,71.56,71.56,93201.09869708616,43.4131,43.5162,43.401,43.401,93201.0987
2010-09-23 10:55:00,71.56,71.64,71.51,71.63,51083.37624336938,43.401,43.4495,43.3707,43.4434,51083.3762
2010-09-23 11:00:00,71.64,71.64,71.51,71.53,66825.39626938729,43.4495,43.4495,43.3707,43.3828,66825.3963
2010-09-23 11:05:00,71.52,71.54,71.45,71.46,77771.83403582359,43.3767,43.3889,43.3343,43.3403,77771.834
2010-09-23 11:10:00,71.46,71.55,71.4,71.55,57129.97996197228,43.3403,43.3949,43.3039,43.3949,57129.98
2010-09-23 11:15:00,71.53,71.68,71.43,71.68,40032.68668868131,43.3828,43.4738,43.3221,43.4738,40032.6867
2010-09-23 11:20:00,71.69,71.8,71.62,71.74,47121.80828980196,43.4798,43.5465,43.4374,43.5102,47121.8083
2010-09-23 11:25:00,71.73,71.74,71.62,71.64,54315.18167917438,43.5041,43.5102,43.4374,43.4495,54315.1817
2010-09-23 11:30:00,71.64,71.87,71.63,71.87,81003.63947162859,43.4495,43.589,43.4434,43.589,81003.6395
2010-09-23 11:35:00,71.85,71.99,71.8,71.82,34924.34906434437,43.5769,43.6618,43.5465,43.5587,34924.3491
2010-09-23 11:40:00,71.84,71.87,71.72,71.76,26167.19885119533,43.5708,43.589,43.498,43.5223,26167.1989
2010-09-23 11:45:00,71.78,71.87,71.74,71.87,38156.15450014937,43.5344,43.589,43.5102,43.589,38156.1545
2010-09-23 11:50:00,71.85,71.92,71.85,71.86,21163.11301511017,43.5769,43.6193,43.5769,43.5829,21163.113
2010-09-23 11:55:00,71.88,72.09,71.85,71.92,66095.63375162486,43.5951,43.7224,43.5769,43.6193,66095.6338
2010-09-23 12:00:00,71.92,72.0,71.84,71.97,62551.07295106454,43.6193,43.6678,43.5708,43.6496,62551.073
2010-09-23 12:05:00,71.96,72.02,71.91,71.99,17514.300426298072,43.6436,43.68,43.6133,43.6618,17514.3004
2010-09-23 12:10:00,71.99,72.01,71.91,71.92,22309.88268587969,43.6618,43.6739,43.6133,43.6193,22309.8827
2010-09-23 12:15:00,71.92,71.99,71.87,71.98,48372.82974882325,43.6193,43.6618,43.589,43.6557,48372.8297
2010-09-23 12:20:00,71.97,72.01,71.92,71.95,99873.21314519973,43.6496,43.6739,43.6193,43.6375,99873.2131
2010-09-23 12:25:00,71.97,71.97,71.92,71.95,28356.48640448259,43.6496,43.6496,43.6193,43.6375,28356.4864
2010-09-23 12:30:00,71.94,71.98,71.85,71.89,21475.868379865493,43.6315,43.6557,43.5769,43.6011,21475.8684
2010-09-23 12:35:00,71.89,71.95,71.8,71.81,14178.243202241296,43.6011,43.6375,43.5465,43.5526,14178.2432
2010-09-23 12:40:00,71.82,71.91,71.8,71.88,12614.466378464684,43.5587,43.6133,43.5465,43.5951,12614.4664
2010-09-23 12:45:00,71.88,71.97,71.85,71.88,25228.932756929367,43.5951,43.6496,43.5769,43.5951,25228.9328
2010-09-23 12:50:00,71.9,71.97,71.89,71.92,14490.99856699662,43.6072,43.6496,43.6011,43.6193,14490.9986
2010-09-23 12:55:00,71.94,72.04,71.92,72.03,23456.652356649203,43.6315,43.6921,43.6193,43.686,23456.6524
2010-09-23 13:00:00,72.02,72.25,72.02,72.24,41700.71530070969,43.68,43.8195,43.68,43.8134,41700.7153
2010-09-23 13:05:00,72.24,72.27,72.23,72.26,25750.191698188235,43.8134,43.8316,43.8073,43.8255,25750.1917
2010-09-23 13:10:00,72.26,72.26,72.13,72.13,14908.005720003715,43.8255,43.8255,43.7467,43.7467,14908.0057
2010-09-23 13:15:00,72.13,72.13,72.02,72.03,19912.09155608888,43.7467,43.7467,43.68,43.686,19912.0916
2010-09-23 13:20:00,72.02,72.09,71.97,72.09,21163.11301511017,43.68,43.7224,43.6496,43.7224,21163.113
2010-09-23 13:25:00,72.07,72.07,72.03,72.03,13656.984260982425,43.7103,43.7103,43.686,43.686,13656.9843
2010-09-23 13:30:00,72.03,72.18,71.95,72.15,104981.55076953664,43.686,43.777,43.6375,43.7588,104981.5508
2010-09-23 13:35:00,72.13,72.15,72.08,72.09,13865.487837485976,43.7467,43.7588,43.7164,43.7224,13865.4878
2010-09-23 13:40:00,72.08,72.15,72.07,72.09,20537.602285599525,43.7164,43.7588,43.7103,43.7224,20537.6023
2010-09-23 13:45:00,72.09,72.09,71.95,72.04,39407.175959170665,43.7224,43.7224,43.6375,43.6921,39407.176
2010-09-23 13:50:00,72.04,72.15,71.98,72.13,37843.39913539405,43.6921,43.7588,43.6557,43.7467,37843.3991
2010-09-23 13:55:00,72.13,72.13,72.05,72.06,18661.07009706759,43.7467,43.7467,43.6982,43.7042,18661.0701
2010-09-23 14:00:00,72.06,72.23,72.06,72.23,30754.2775342734,43.7042,43.8073,43.7042,43.8073,30754.2775
2010-09-23 14:05:00,72.22,72.27,72.14,72.15,41075.20457119905,43.8013,43.8316,43.7528,43.7588,41075.2046
2010-09-23 14:10:00,72.14,72.15,72.01,72.02,22726.889838886786,43.7528,43.7588,43.6739,43.68,22726.8898
2010-09-23 14:15:00,72.04,72.14,72.03,72.03,28773.493557489688,43.6921,43.7528,43.686,43.686,28773.4936
2010-09-23 14:20:00,72.03,72.11,71.98,72.05,49519.59941959276,43.686,43.7346,43.6557,43.6982,49519.5994
2010-09-23 14:25:00,72.05,72.05,71.9,71.92,75269.791117781,43.6982,43.6982,43.6072,43.6193,75269.7911
2010-09-23 14:30:00,71.91,72.01,71.9,71.94,31171.2846872805,43.6133,43.6739,43.6072,43.6315,31171.2847
2010-09-23 14:35:00,71.94,72.0,71.85,71.9,37947.65092364582,43.6315,43.6678,43.5769,43.6072,37947.6509
2010-09-23 14:40:00,71.9,71.95,71.78,71.89,68284.92130491213,43.6072,43.6375,43.5344,43.6011,68284.9213
2010-09-23 14:45:00,71.89,71.96,71.86,71.92,74540.02860001857,43.6011,43.6436,43.5829,43.6193,74540.0286
2010-09-23 14:50:00,71.91,71.99,71.81,71.99,130314.7353147178,43.6133,43.6618,43.5526,43.6618,130314.7353
2010-09-23 14:55:00,71.98,72.0,71.74,71.77,140427.1587751399,43.6557,43.6678,43.5102,43.5283,140427.1588
2010-09-23 15:00:00,71.78,71.85,71.76,71.76,46287.79398378776,43.5344,43.5769,43.5223,43.5223,46287.794
2010-09-23 15:05:00,71.75,71.75,71.46,71.5,72871.99998799019,43.5162,43.5162,43.3403,43.3646,72872.0
2010-09-23 15:10:00,71.49,71.67,71.48,71.61,77250.57509456472,43.3585,43.4677,43.3525,43.4313,77250.5751
2010-09-23 15:15:00,71.61,71.7,71.53,71.7,60674.54076253261,43.4313,43.4859,43.3828,43.4859,60674.5408
2010-09-23 15:20:00,71.69,71.69,71.61,71.61,50457.865513858735,43.4798,43.4798,43.4313,43.4313,50457.8655
2010-09-23 15:25:00,71.61,71.66,71.38,71.39,59632.02288001486,43.4313,43.4616,43.2918,43.2979,59632.0229
2010-09-23 15:30:00,71.38,71.54,71.37,71.41,72871.99998799019,43.2918,43.3889,43.2857,43.31,72872.0
2010-09-23 15:35:00,71.4,71.47,71.28,71.31,107900.60084058634,43.3039,43.3464,43.2312,43.2494,107900.6008
2010-09-23 15:40:00,71.3,71.35,71.15,71.2,113530.19740618214,43.2433,43.2736,43.1523,43.1826,113530.1974
2010-09-23 15:45:00,71.2,71.51,71.2,71.4,134380.555056537,43.1826,43.3707,43.1826,43.3039,134380.5551
2010-09-23 15:50:00,71.4,71.49,71.38,71.38,126665.9227259057,43.3039,43.3585,43.2918,43.2918,126665.9227
2010-09-23 15:55:00,71.38,71.53,71.37,71.52,199433.6709256441,43.2918,43.3828,43.2857,43.3767,199433.6709
2010-09-24 09:30:00,72.11,72.37,71.79,71.85,160130.74675472523,43.7346,43.8922,43.5405,43.5769,160130.7468
2010-09-24 09:35:00,71.84,72.1,71.72,72.09,112383.42773541262,43.5708,43.7285,43.498,43.7224,112383.4277
2010-09-24 09:40:00,72.08,72.23,71.94,72.19,115093.97422995877,43.7164,43.8073,43.6315,43.7831,115093.9742
2010-09-24 09:45:00,72.19,72.36,72.13,72.24,133755.04432702635,43.7831,43.8862,43.7467,43.8134,133755.0443
2010-09-24 09:50:00,72.3,72.54,72.26,72.54,108526.11157009698,43.8498,43.9954,43.8255,43.9954,108526.1116
2010-09-24 09:55:00,72.56,72.7,72.52,72.58,105502.80971079553,44.0075,44.0924,43.9832,44.0196,105502.8097
2010-09-24 10:00:00,72.56,72.62,72.18,72.41,122912.85834884182,44.0075,44.0439,43.777,43.9165,122912.8583
2010-09-24 10:05:00,72.38,72.61,72.3,72.37,96745.6594976465,43.8983,44.0378,43.8498,43.8922,96745.6595
2010-09-24 10:10:00,72.41,72.54,72.32,72.4,85903.47351946197,43.9165,43.9954,43.8619,43.9104,85903.4735
2010-09-24 10:15:00,72.42,72.54,72.4,72.48,43577.24748924163,43.9226,43.9954,43.9104,43.959,43577.2475
2010-09-24 10:20:00,72.5,72.51,72.38,72.43,68389.1730931639,43.9711,43.9772,43.8983,43.9286,68389.1731
2010-09-24 10:25:00,72.43,72.44,72.35,72.44,101228.48639247278,43.9286,43.9347,43.8801,43.9347,101228.4864
2010-09-24 10:30:00,72.44,72.46,72.39,72.42,80169.62516561439,43.9347,43.9468,43.9044,43.9226,80169.6252
2010-09-24 10:35:00,72.41,72.51,72.37,72.51,56608.72102071341,43.9165,43.9772,43.8922,43.9772,56608.721
2010-09-24 10:40:00,72.51,72.59,72.43,72.43,47017.55650155018,43.9772,44.0257,43.9286,43.9286,47017.5565
2010-09-24 10:45:00,72.43,72.55,72.4,72.5,51500.38339637647,43.9286,44.0014,43.9104,43.9711,51500.3834
2010-09-24 10:50:00,72.49,72.52,72.36,72.36,59423.51930351132,43.965,43.9832,43.8862,43.8862,59423.5193
2010-09-24 10:55:00,72.35,72.45,72.32,72.41,50145.110149103406,43.8801,43.9408,43.8619,43.9165,50145.1101
2010-09-24 11:00:00,72.41,72.48,72.35,72.47,43681.49927749341,43.9165,43.959,43.8801,43.9529,43681.4993
2010-09-24 11:05:00,72.47,72.56,72.44,72.53,42117.72245371679,43.9529,44.0075,43.9347,43.9893,42117.7225
2010-09-24 11:10:00,72.53,72.65,72.5,72.62,38781.665229660015,43.9893,44.0621,43.9711,44.0439,38781.6652
2010-09-24 11:15:00,72.61,72.61,72.54,72.55,52021.64233763534,44.0378,44.0378,43.9954,44.0014,52021.6423
2010-09-24 11:20:00,72.56,72.58,72.43,72.49,44828.26894826292,44.0075,44.0196,43.9286,43.965,44828.2689
2010-09-24 11:25:00,72.49,72.58,72.49,72.55,34715.84548784082,43.965,44.0196,43.965,44.0014,34715.8455
2010-09-24 11:30:00,72.55,72.64,72.55,72.6,54627.9370439297,44.0014,44.056,44.0014,44.0317,54627.937
2010-09-24 11:35:00,72.59,72.6,72.48,72.48,42847.484971479214,44.0257,44.0317,43.959,43.959,42847.485
2010-09-24 11:40:00,72.47,72.48,72.4,72.41,54940.69240868503,43.9529,43.959,43.9104,43.9165,54940.6924
2010-09-24 11:45:00,72.42,72.42,72.32,72.39,60361.78539777728,43.9226,43.9226,43.8619,43.9044,60361.7854
2010-09-24 11:50:00,72.4,72.44,72.33,72.33,97996.68095666778,43.9104,43.9347,43.868,43.868,97996.681
2010-09-24 11:55:00,72.33,72.42,72.31,72.37,53168.41200840486,43.868,43.9226,43.8559,43.8922,53168.412
2010-09-24 12:00:00,72.37,72.39,72.29,72.31,40345.44205343663,43.8922,43.9044,43.8437,43.8559,40345.4421
2010-09-24 12:05:00,72.31,72.42,72.31,72.37,31692.54362853937,43.8559,43.9226,43.8559,43.8922,31692.5436
2010-09-24 12:10:00,72.38,72.41,72.29,72.35,44307.01000700405,43.8983,43.9165,43.8437,43.8801,44307.01
2010-09-24 12:15:00,72.32,72.41,72.32,72.37,27626.72388672017,43.8619,43.9165,43.8619,43.8922,27626.7239
2010-09-24 12:20:00,72.38,72.4,72.32,72.34,121557.58510156877,43.8983,43.9104,43.8619,43.8741,121557.5851
2010-09-24 12:25:00,72.35,72.41,72.34,72.39,37843.39913539405,43.8801,43.9165,43.8741,43.9044,37843.3991
2010-09-24 12:30:00,72.39,72.42,72.35,72.36,103417.77394576004,43.9044,43.9226,43.8801,43.8862,103417.7739
2010-09-24 12:35:00,72.36,72.4,72.3,72.37,46496.297560291314,43.8862,43.9104,43.8498,43.8922,46496.2976
2010-09-24 12:40:00,72.37,72.54,72.37,72.51,56400.21744420986,43.8922,43.9954,43.8922,43.9772,56400.2174
2010-09-24 12:45:00,72.52,72.78,72.52,72.71,100498.72387471035,43.9832,44.1409,43.9832,44.0985,100498.7239
2010-09-24 12:50:00,72.71,72.77,72.7,72.76,72663.49641148665,44.0985,44.1348,44.0924,44.1288,72663.4964
2010-09-24 12:55:00,72.75,72.79,72.72,72.79,55044.9441969368,44.1227,44.147,44.1045,44.147,55044.9442
2010-09-24 13:00:00,72.79,72.87,72.78,72.84,74852.7839647739,44.147,44.1955,44.1409,44.1773,74852.784
2010-09-24 13:05:00,72.86,72.93,72.85,72.91,163362.55219053023,44.1894,44.2319,44.1834,44.2198,163362.5522
2010-09-24 13:10:00,72.93,72.97,72.92,72.96,63489.33904533051,44.2319,44.2561,44.2258,44.2501,63489.339
2010-09-24 13:15:00,72.94,73.0,72.94,72.99,95494.6380386252,44.238,44.2743,44.238,44.2683,95494.638
2010-09-24 13:20:00,72.98,72.99,72.86,72.87,226539.13587110545,44.2622,44.2683,44.1894,44.1955,226539.1359
2010-09-24 13:25:00,72.85,72.93,72.8,72.93,52438.64949064244,44.1834,44.2319,44.153,44.2319,52438.6495
2010-09-24 13:30:00,72.93,73.28,72.91,73.19,165134.8325908104,44.2319,44.4442,44.2198,44.3896,165134.8326
2010-09-24 13:35:00,73.19,73.28,73.19,73.23,55774.70671469922,44.3896,44.4442,44.3896,44.4138,55774.7067
2010-09-24 13:40:00,73.22,73.25,73.13,73.17,38468.90986490469,44.4078,44.426,44.3532,44.3774,38468.9099
2010-09-24 13:45:00,73.18,73.26,73.12,73.14,90386.30041428829,44.3835,44.432,44.3471,44.3593,90386.3004
2010-09-24 13:50:00,73.15,73.16,73.05,73.1,86216.2288842173,44.3653,44.3714,44.3047,44.335,86216.2289
2010-09-24 13:55:00,73.1,73.19,73.07,73.07,58068.24605623825,44.335,44.3896,44.3168,44.3168,58068.2461
2010-09-24 14:00:00,73.1,73.21,73.09,73.09,42951.736759730986,44.335,44.4017,44.3289,44.3289,42951.7368
2010-09-24 14:05:00,73.07,73.13,73.07,73.09,21267.364803361943,44.3168,44.3532,44.3168,44.3289,21267.3648
2010-09-24 14:10:00,73.08,73.1,73.01,73.06,51604.63518462825,44.3229,44.335,44.2804,44.3107,51604.6352
2010-09-24 14:15:00,73.06,73.19,73.03,73.18,61091.5479155397,44.3107,44.3896,44.2925,44.3835,61091.5479
2010-09-24 14:20:00,73.16,73.17,73.07,73.07,31692.54362853937,44.3714,44.3774,44.3168,44.3168,31692.5436
2010-09-24 14:25:00,73.07,73.19,73.07,73.13,70578.46064645116,44.3168,44.3896,44.3168,44.3532,70578.4606
2010-09-24 14:30:00,73.13,73.2,73.1,73.16,52230.14591413889,44.3532,44.3956,44.335,44.3714,52230.1459
2010-09-24 14:35:00,73.15,73.23,73.13,73.23,54315.18167917438,44.3653,44.4138,44.3532,44.4138,54315.1817
2010-09-24 14:40:00,73.23,73.28,73.21,73.28,53793.92273791551,44.4138,44.4442,44.4017,44.4442,53793.9227
2010-09-24 14:45:00,73.27,73.28,73.24,73.24,51500.38339637647,44.4381,44.4442,44.4199,44.4199,51500.3834
2010-09-24 14:50:00,73.24,73.25,73.21,73.21,75582.54648253632,44.4199,44.426,44.4017,44.4017,75582.5465
2010-09-24 14:55:00,73.21,73.26,73.21,73.24,50249.36193735519,44.4017,44.432,44.4017,44.4199,50249.3619
2010-09-24 15:00:00,73.24,73.26,73.24,73.25,39928.434900429536,44.4199,44.432,44.4199,44.426,39928.4349
2010-09-24 15:05:00,73.25,73.3,73.18,73.28,44932.5207365147,44.426,44.4563,44.3835,44.4442,44932.5207
2010-09-24 15:10:00,73.28,73.32,73.27,73.28,41387.95993595437,44.4442,44.4684,44.4381,44.4442,41387.9599
2010-09-24 15:15:00,73.28,73.31,73.28,73.28,52125.89412588712,44.4442,44.4624,44.4442,44.4442,52125.8941
2010-09-24 15:20:00,73.29,73.3,73.25,73.25,95286.13446212166,44.4502,44.4563,44.426,44.426,95286.1345
2010-09-24 15:25:00,73.25,73.26,73.14,73.19,81316.3948363839,44.426,44.432,44.3593,44.3896,81316.3948
2010-09-24 15:30:00,73.19,73.19,73.12,73.17,95286.13446212166,44.3896,44.3896,44.3471,44.3774,95286.1345
2010-09-24 15:35:00,73.17,73.27,73.16,73.23,75061.28754127744,44.3774,44.4381,44.3714,44.4138,75061.2875
2010-09-24 15:40:00,73.22,73.26,73.14,73.19,164822.07722605506,44.4078,44.432,44.3593,44.3896,164822.0772
2010-09-24 15:45:00,73.18,73.2,73.06,73.07,192865.8082657824,44.3835,44.3956,44.3107,44.3168,192865.8083
2010-09-24 15:50:00,73.07,73.15,73.07,73.13,219241.5106934812,44.3168,44.3653,44.3168,44.3532,219241.5107
2010-09-24 15:55:00,73.15,73.26,73.11,73.22,342675.6279835819,44.3653,44.432,44.3411,44.4078,342675.628
2010-09-27 09:30:00,72.84,73.17,72.84,73.09,50249.36193735519,44.1773,44.3774,44.1773,44.3289,50249.3619
2010-09-27 09:35:00,73.09,73.24,72.94,72.95,37009.38482937985,44.3289,44.4199,44.238,44.244,37009.3848
2010-09-27 09:40:00,72.97,72.99,72.68,72.73,39094.42059441534,44.2561,44.2683,44.0803,44.1106,39094.4206
2010-09-27 09:45:00,72.73,72.75,72.29,72.33,83922.68954267826,44.1106,44.1227,43.8437,43.868,83922.6895
2010-09-27 09:50:00,72.33,72.67,72.32,72.65,80795.13589512503,43.868,44.0742,43.8619,44.0621,80795.1359
2010-09-27 09:55:00,72.62,72.62,72.2,72.25,52542.90127889421,44.0439,44.0439,43.7891,43.8195,52542.9013
2010-09-27 10:00:00,72.25,72.4,72.24,72.37,43264.49212448631,43.8195,43.9104,43.8134,43.8922,43264.4921
2010-09-27 10:05:00,72.38,72.45,72.32,72.39,44724.01716001115,43.8983,43.9408,43.8619,43.9044,44724.0172
2010-09-27 10:10:00,72.39,72.43,72.26,72.26,75999.55363554342,43.9044,43.9286,43.8255,43.8255,75999.5536
2010-09-27 10:15:00,72.26,72.26,72.08,72.09,97892.429168416,43.8255,43.8255,43.7164,43.7224,97892.4292
2010-09-27 10:20:00,72.09,72.1,71.98,72.05,103105.01858100473,43.7224,43.7285,43.6557,43.6982,103105.0186
2010-09-27 10:25:00,72.07,72.16,72.05,72.14,131774.26035024264,43.7103,43.7649,43.6982,43.7528,131774.2604
2010-09-27 10:30:00,72.14,72.27,72.11,72.16,81837.65377764277,43.7528,43.8316,43.7346,43.7649,81837.6538
2010-09-27 10:35:00,72.18,72.25,72.15,72.23,118742.78681877084,43.777,43.8195,43.7588,43.8073,118742.7868
2010-09-27 10:40:00,72.22,72.36,72.21,72.36,71933.73389372423,43.8013,43.8862,43.7952,43.8862,71933.7339
2010-09-27 10:45:00,72.37,72.4,72.19,72.2,37947.65092364582,43.8922,43.9104,43.7831,43.7891,37947.6509
2010-09-27 10:50:00,72.19,72.26,72.15,72.26,46600.549348543085,43.7831,43.8255,43.7588,43.8255,46600.5493
2010-09-27 10:55:00,72.23,72.26,72.17,72.26,45245.27610127002,43.8073,43.8255,43.7709,43.8255,45245.2761
2010-09-27 11:00:00,72.26,72.28,72.14,72.19,50145.110149103406,43.8255,43.8377,43.7528,43.7831,50145.1101
2010-09-27 11:05:00,72.19,72.2,72.13,72.18,38573.16165315647,43.7831,43.7891,43.7467,43.777,38573.1617
2010-09-27 11:10:00,72.18,72.27,72.13,72.13,54002.426314419055,43.777,43.8316,43.7467,43.7467,54002.4263
2010-09-27 11:15:00,72.13,72.13,71.97,72.04,99143.4506274373,43.7467,43.7467,43.6496,43.6921,99143.4506
2010-09-27 11:20:00,72.02,72.03,71.94,71.96,87675.75391974213,43.68,43.686,43.6315,43.6436,87675.7539
2010-09-27 11:25:00,71.96,71.99,71.93,71.98,103417.77394576004,43.6436,43.6618,43.6254,43.6557,103417.7739
2010-09-27 11:30:00,71.99,72.02,71.94,71.98,70578.46064645116,43.6618,43.68,43.6315,43.6557,70578.4606
2010-09-27 11:35:00,71.95,71.99,71.72,71.73,175038.75247472894,43.6375,43.6618,43.498,43.5041,175038.7525
2010-09-27 11:40:00,71.72,71.83,71.62,71.8,77250.57509456472,43.498,43.5647,43.4374,43.5465,77250.5751
2010-09-27 11:45:00,71.8,72.02,71.71,71.94,70891.21601120649,43.5465,43.68,43.492,43.6315,70891.216
2010-09-27 11:50:00,71.95,71.95,71.78,71.81,54419.43346742616,43.6375,43.6375,43.5344,43.5526,54419.4335
2010-09-27 11:55:00,71.8,71.81,71.62,71.77,92367.08439107196,43.5465,43.5526,43.4374,43.5283,92367.0844
2010-09-27 12:00:00,71.77,71.82,71.72,71.77,29920.26322825921,43.5283,43.5587,43.498,43.5283,29920.2632
2010-09-27 12:05:00,71.78,71.83,71.63,71.76,83818.43775442649,43.5344,43.5647,43.4434,43.5223,83818.4378
2010-09-27 12:10:00,71.77,71.77,71.68,71.74,166281.60226157992,43.5283,43.5283,43.4738,43.5102,166281.6023
2010-09-27 12:15:00,71.74,71.79,71.65,71.71,79961.12158911084,43.5102,43.5405,43.4556,43.492,79961.1216
2010-09-27 12:20:00,71.72,71.76,71.69,71.74,45662.28325427712,43.498,43.5223,43.4798,43.5102,45662.2833
2010-09-27 12:25:00,71.73,71.76,71.67,71.74,35758.363370358566,43.5041,43.5223,43.4677,43.5102,35758.3634
2010-09-27 12:30:00,71.74,71.76,71.68,71.72,129272.21743220004,43.5102,43.5223,43.4738,43.498,129272.2174
2010-09-27 12:35:00,71.71,71.74,71.7,71.72,41909.21887721324,43.492,43.5102,43.4859,43.498,41909.2189
2010-09-27 12:40:00,71.72,71.75,71.7,71.7,43785.75106574518,43.498,43.5162,43.4859,43.4859,43785.7511
2010-09-27 12:45:00,71.71,71.76,71.7,71.76,49102.59226658566,43.492,43.5223,43.4859,43.5223,49102.5923
2010-09-27 12:50:00,71.76,71.76,71.67,71.7,87258.74676673504,43.5223,43.5223,43.4677,43.4859,87258.7468
2010-09-27 12:55:00,71.7,71.8,71.67,71.78,47955.82259581615,43.4859,43.5465,43.4677,43.5344,47955.8226
2010-09-27 13:00:00,71.77,71.77,71.65,71.72,33047.81687581243,43.5283,43.5283,43.4556,43.498,33047.8169
2010-09-27 13:05:00,71.72,71.75,71.67,71.69,28043.73103972727,43.498,43.5162,43.4677,43.4798,28043.731
2010-09-27 13:10:00,71.69,71.74,71.65,71.68,48477.08153707502,43.4798,43.5102,43.4556,43.4738,48477.0815
2010-09-27 13:15:00,71.68,71.77,71.63,71.63,72976.25177624197,43.4738,43.5283,43.4434,43.4434,72976.2518
2010-09-27 13:20:00,71.63,71.74,71.62,71.71,28773.493557489688,43.4434,43.5102,43.4374,43.492,28773.4936
2010-09-27 13:25:00,71.71,71.74,71.68,71.72,27001.213157209528,43.492,43.5102,43.4738,43.498,27001.2132
2010-09-27 13:30:00,71.71,71.76,71.69,71.76,26479.954215950656,43.492,43.5223,43.4798,43.5223,26479.9542
2010-09-27 13:35:00,71.76,71.77,71.7,71.71,22726.889838886786,43.5223,43.5283,43.4859,43.492,22726.8898
2010-09-27 13:40:00,71.73,71.82,71.72,71.81,33152.06866406421,43.5041,43.5587,43.498,43.5526,33152.0687
2010-09-27 13:45:00,71.81,71.88,71.78,71.8,46496.297560291314,43.5526,43.5951,43.5344,43.5465,46496.2976
2010-09-27 13:50:00,71.82,71.85,71.76,71.85,155335.1644951436,43.5587,43.5769,43.5223,43.5769,155335.1645
2010-09-27 13:55:00,71.85,71.87,71.8,71.85,71933.73389372423,43.5769,43.589,43.5465,43.5769,71933.7339
2010-09-27 14:00:00,71.85,71.91,71.8,71.87,114364.21171219634,43.5769,43.6133,43.5465,43.589,114364.2117
2010-09-27 14:05:00,71.87,71.89,71.81,71.84,60570.28897428083,43.589,43.6011,43.5526,43.5708,60570.289
2010-09-27 14:10:00,71.83,71.85,71.79,71.83,72767.74819973842,43.5647,43.5769,43.5405,43.5647,72767.7482
2010-09-27 14:15:00,71.84,71.9,71.82,71.86,92054.32902631666,43.5708,43.6072,43.5587,43.5829,92054.329
2010-09-27 14:20:00,71.86,71.97,71.84,71.96,148454.54647052652,43.5829,43.6496,43.5708,43.6436,148454.5465
2010-09-27 14:25:00,71.97,71.98,71.92,71.95,64844.612292603575,43.6496,43.6557,43.6193,43.6375,64844.6123
2010-09-27 14:30:00,71.95,71.97,71.86,71.87,95181.88267386988,43.6375,43.6496,43.5829,43.589,95181.8827
2010-09-27 14:35:00,71.87,72.03,71.86,72.02,137195.3533393349,43.589,43.686,43.5829,43.68,137195.3533
2010-09-27 14:40:00,72.03,72.2,72.03,72.19,104043.28467527068,43.686,43.7891,43.686,43.7831,104043.2847
2010-09-27 14:45:00,72.18,72.21,72.12,72.12,77250.57509456472,43.777,43.7952,43.7406,43.7406,77250.5751
2010-09-27 14:50:00,72.14,72.2,72.12,72.18,140948.41771639878,43.7528,43.7891,43.7406,43.777,140948.4177
2010-09-27 14:55:00,72.18,72.26,72.16,72.22,162007.27894325717,43.777,43.8255,43.7649,43.8013,162007.2789
2010-09-27 15:00:00,72.23,72.24,72.15,72.17,73393.25892924906,43.8073,43.8134,43.7588,43.7709,73393.2589
2010-09-27 15:05:00,72.16,72.23,72.16,72.19,46600.549348543085,43.7649,43.8073,43.7649,43.7831,46600.5493
2010-09-27 15:10:00,72.18,72.23,72.18,72.21,29294.75249874856,43.777,43.8073,43.777,43.7952,29294.7525
2010-09-27 15:15:00,72.2,72.25,72.2,72.25,39511.42774742244,43.7891,43.8195,43.7891,43.8195,39511.4277
2010-09-27 15:20:00,72.26,72.37,72.25,72.35,67659.41057540147,43.8255,43.8922,43.8195,43.8801,67659.4106
2010-09-27 15:25:00,72.35,72.41,72.35,72.38,75999.55363554342,43.8801,43.9165,43.8801,43.8983,75999.5536
2010-09-27 15:30:00,72.39,72.39,72.27,72.28,106753.83116981684,43.9044,43.9044,43.8316,43.8377,106753.8312
2010-09-27 15:35:00,72.28,72.3,72.12,72.13,79648.36622435552,43.8377,43.8498,43.7406,43.7467,79648.3662
2010-09-27 15:40:00,72.11,72.13,71.98,72.06,102792.2632162494,43.7346,43.7467,43.6557,43.7042,102792.2632
2010-09-27 15:45:00,72.08,72.12,72.02,72.07,121036.3261603099,43.7164,43.7406,43.68,43.7103,121036.3262
2010-09-27 15:50:00,72.06,72.07,71.89,71.9,141886.68381066475,43.7042,43.7103,43.6011,43.6072,141886.6838
2010-09-27 15:55:00,71.89,71.89,71.71,71.77,389067.6737556215,43.6011,43.6011,43.492,43.5283,389067.6738
2010-09-28 09:30:00,71.98,72.07,71.27,71.36,147412.02858800878,43.6557,43.7103,43.2251,43.2797,147412.0286
2010-09-28 09:35:00,71.34,71.51,71.31,71.37,39094.42059441534,43.2676,43.3707,43.2494,43.2857,39094.4206
2010-09-28 09:40:00,71.43,71.43,71.15,71.28,56191.71386770631,43.3221,43.3221,43.1523,43.2312,56191.7139
2010-09-28 09:45:00,71.28,71.38,71.16,71.18,100081.71672170328,43.2312,43.2918,43.1584,43.1705,100081.7167
2010-09-28 09:50:00,71.17,71.32,71.16,71.27,60674.54076253261,43.1645,43.2554,43.1584,43.2251,60674.5408
2010-09-28 09:55:00,71.25,71.26,71.01,71.1,88822.52359051166,43.213,43.219,43.0674,43.122,88822.5236
2010-09-28 10:00:00,71.11,71.12,70.85,71.06,217260.7267166975,43.1281,43.1341,42.9704,43.0977,217260.7267
2010-09-28 10:05:00,71.09,71.09,70.9,71.01,123225.61371359717,43.1159,43.1159,43.0007,43.0674,123225.6137
2010-09-28 10:10:00,71.01,71.07,70.98,71.06,50770.620878614056,43.0674,43.1038,43.0492,43.0977,50770.6209
2010-09-28 10:15:00,71.04,71.17,70.99,71.09,37947.65092364582,43.0856,43.1645,43.0553,43.1159,37947.6509
2010-09-28 10:20:00,71.08,71.23,70.98,71.23,32526.557934553563,43.1099,43.2008,43.0492,43.2008,32526.5579
2010-09-28 10:25:00,71.26,71.41,71.25,71.32,38885.917017911794,43.219,43.31,43.213,43.2554,38885.917
2010-09-28 10:30:00,71.3,71.37,71.25,71.26,96641.40770939473,43.2433,43.2857,43.213,43.219,96641.4077
2010-09-28 10:35:00,71.27,71.28,71.16,71.21,70161.45349344406,43.2251,43.2312,43.1584,43.1887,70161.4535
2010-09-28 10:40:00,71.21,71.5,71.21,71.41,79022.85549484487,43.1887,43.3646,43.1887,43.31,79022.8555
2010-09-28 10:45:00,71.42,71.48,71.34,71.38,51604.63518462825,43.3161,43.3525,43.2676,43.2918,51604.6352
2010-09-28 10:50:00,71.38,71.51,71.37,71.47,60257.53360952551,43.2918,43.3707,43.2857,43.3464,60257.5336
2010-09-28 10:55:00,71.49,71.53,71.42,71.49,109672.8812408665,43.3585,43.3828,43.3161,43.3585,109672.8812
2010-09-28 11:00:00,71.52,71.61,71.49,71.58,89031.0271670152,43.3767,43.4313,43.3585,43.4131,89031.0272
2010-09-28 11:05:00,71.58,71.65,71.57,71.61,46704.80113679486,43.4131,43.4556,43.407,43.4313,46704.8011
2010-09-28 11:10:00,71.62,71.74,71.6,71.72,26792.709580705978,43.4374,43.5102,43.4252,43.498,26792.7096
2010-09-28 11:15:00,71.7,71.91,71.7,71.88,49623.851207844535,43.4859,43.6133,43.4859,43.5951,49623.8512
2010-09-28 11:20:00,71.87,71.97,71.79,71.85,63072.33189232341,43.589,43.6496,43.5405,43.5769,63072.3319
2010-09-28 11:25:00,71.86,72.01,71.84,71.91,47121.80828980196,43.5829,43.6739,43.5708,43.6133,47121.8083
2010-09-28 11:30:00,71.91,72.02,71.85,71.85,71620.9785289689,43.6133,43.68,43.5769,43.5769,71620.9785
2010-09-28 11:35:00,71.85,71.93,71.77,71.81,49102.59226658566,43.5769,43.6254,43.5283,43.5526,49102.5923
2010-09-28 11:40:00,71.82,71.9,71.82,71.85,19182.32903832646,43.5587,43.6072,43.5587,43.5769,19182.329
2010-09-28 11:45:00,71.85,71.86,71.77,71.78,20224.846920844204,43.5769,43.5829,43.5283,43.5344,20224.8469
2010-09-28 11:50:00,71.8,71.8,71.65,71.73,26375.70242769888,43.5465,43.5465,43.4556,43.5041,26375.7024
2010-09-28 11:55:00,71.71,71.74,71.62,71.67,30233.01859301453,43.492,43.5102,43.4374,43.4677,30233.0186
2010-09-28 12:00:00,71.67,71.72,71.58,71.61,36279.62231161744,43.4677,43.498,43.4131,43.4313,36279.6223
2010-09-28 12:05:00,71.61,71.62,71.5,71.54,56400.21744420986,43.4313,43.4374,43.3646,43.3889,56400.2174
2010-09-28 12:10:00,71.54,71.62,71.52,71.61,22205.630897627914,43.3889,43.4374,43.3767,43.4313,22205.6309
2010-09-28 12:15:00,71.63,71.65,71.54,71.63,22726.889838886786,43.4434,43.4556,43.3889,43.4434,22726.8898
2010-09-28 12:20:00,71.62,71.78,71.62,71.73,36800.88125287631,43.4374,43.5344,43.4374,43.5041,36800.8813
2010-09-28 12:25:00,71.74,71.81,71.61,71.62,30962.78111077695,43.5102,43.5526,43.4313,43.4374,30962.7811
2010-09-28 12:30:00,71.63,71.72,71.57,71.67,33152.06866406421,43.4434,43.498,43.407,43.4677,33152.0687
2010-09-28 12:35:00,71.68,71.77,71.67,71.67,23560.90414490098,43.4738,43.5283,43.4677,43.4677,23560.9041
2010-09-28 12:40:00,71.67,71.73,71.61,71.7,18244.062944060493,43.4677,43.5041,43.4313,43.4859,18244.0629
2010-09-28 12:45:00,71.71,71.78,71.65,71.65,10633.682401680971,43.492,43.5344,43.4556,43.4556,10633.6824
2010-09-28 12:50:00,71.67,71.76,71.65,71.76,7506.128754127745,43.4677,43.5223,43.4556,43.5223,7506.1288
2010-09-28 12:55:00,71.76,71.85,71.76,71.85,10425.178825177423,43.5223,43.5769,43.5223,43.5769,10425.1788
2010-09-28 13:00:00,71.84,71.89,71.8,71.8,12927.221743220003,43.5708,43.6011,43.5465,43.5465,12927.2217
2010-09-28 13:05:00,71.8,71.85,71.71,71.8,53064.16022015309,43.5465,43.5769,43.492,43.5465,53064.1602
2010-09-28 13:10:00,71.79,71.93,71.77,71.91,44515.5135835076,43.5405,43.6254,43.5283,43.6133,44515.5136
2010-09-28 13:15:00,71.91,71.93,71.9,71.91,11259.193131191618,43.6133,43.6254,43.6072,43.6133,11259.1931
2010-09-28 13:20:00,71.91,71.94,71.91,71.94,38885.917017911794,43.6133,43.6315,43.6133,43.6315,38885.917
2010-09-28 13:25:00,71.94,71.95,71.92,71.95,45975.03861903244,43.6315,43.6375,43.6193,43.6375,45975.0386
2010-09-28 13:30:00,71.96,71.99,71.94,71.94,150435.33044731023,43.6436,43.6618,43.6315,43.6315,150435.3304
2010-09-28 13:35:00,71.94,71.98,71.91,71.92,46287.79398378776,43.6315,43.6557,43.6133,43.6193,46287.794
2010-09-28 13:40:00,71.93,71.94,71.88,71.89,23665.15593315276,43.6254,43.6315,43.5951,43.6011,23665.1559
2010-09-28 13:45:00,71.88,71.93,71.85,71.91,27939.47925147549,43.5951,43.6254,43.5769,43.6133,27939.4793
2010-09-28 13:50:00,71.93,72.02,71.92,71.97,154918.15734213652,43.6254,43.68,43.6193,43.6496,154918.1573
2010-09-28 13:55:00,71.97,72.03,71.95,71.98,131461.50498548732,43.6496,43.686,43.6375,43.6557,131461.505
2010-09-28 14:00:00,71.99,71.99,71.91,71.93,70161.45349344406,43.6618,43.6618,43.6133,43.6254,70161.4535
2010-09-28 14:05:00,71.93,72.02,71.92,71.97,65365.87123386245,43.6254,43.68,43.6193,43.6496,65365.8712
2010-09-28 14:10:00,71.96,71.99,71.95,71.98,99560.4577804444,43.6436,43.6618,43.6375,43.6557,99560.4578
2010-09-28 14:15:00,71.97,71.99,71.9,71.93,110819.650911636,43.6496,43.6618,43.6072,43.6254,110819.6509
2010-09-28 14:20:00,71.93,72.0,71.88,71.9,97788.17738016424,43.6254,43.6678,43.5951,43.6072,97788.1774
2010-09-28 14:25:00,71.92,71.94,71.84,71.86,61612.806856798576,43.6193,43.6315,43.5708,43.5829,61612.8069
2010-09-28 14:30:00,71.85,71.93,71.8,71.92,40866.7009946955,43.5769,43.6254,43.5465,43.6193,40866.701
2010-09-28 14:35:00,71.92,71.92,71.81,71.81,51708.88697288002,43.6193,43.6193,43.5526,43.5526,51708.887
2010-09-28 14:40:00,71.82,71.82,71.7,71.78,47330.31186630551,43.5587,43.5587,43.4859,43.5344,47330.3119
2010-09-28 14:45:00,71.74,71.77,71.69,71.7,61717.05864505035,43.5102,43.5283,43.4798,43.4859,61717.0586
2010-09-28 14:50:00,71.7,71.84,71.7,71.79,37739.14734714227,43.4859,43.5708,43.4859,43.5405,37739.1473
2010-09-28 14:55:00,71.79,71.85,71.76,71.85,50353.61372560696,43.5405,43.5769,43.5223,43.5769,50353.6137
2010-09-28 15:00:00,71.85,71.89,71.83,71.89,53168.41200840486,43.5769,43.6011,43.5647,43.6011,53168.412
2010-09-28 15:05:00,71.89,71.94,71.83,71.9,96015.89697988408,43.6011,43.6315,43.5647,43.6072,96015.897
2010-09-28 15:10:00,71.9,72.15,71.88,72.14,96849.91128589828,43.6072,43.7588,43.5951,43.7528,96849.9113
2010-09-28 15:15:00,72.13,72.18,72.09,72.16,79439.86264785197,43.7467,43.777,43.7224,43.7649,79439.8626
2010-09-28 15:20:00,72.15,72.22,72.14,72.19,56400.21744420986,43.7588,43.8013,43.7528,43.7831,56400.2174
2010-09-28 15:25:00,72.19,72.24,72.13,72.17,45558.03146602534,43.7831,43.8134,43.7467,43.7709,45558.0315
2010-09-28 15:30:00,72.17,72.22,72.12,72.22,52334.39770239067,43.7709,43.8013,43.7406,43.8013,52334.3977
2010-09-28 15:35:00,72.22,72.35,72.19,72.29,126040.41199639504,43.8013,43.8801,43.7831,43.8437,126040.412
2010-09-28 15:40:00,72.3,72.39,72.27,72.32,107066.58653457214,43.8498,43.9044,43.8316,43.8619,107066.5865
2010-09-28 15:45:00,72.34,72.48,72.33,72.44,120932.07437205812,43.8741,43.959,43.868,43.9347,120932.0744
2010-09-28 15:50:00,72.45,72.6,72.43,72.6,136986.84976283135,43.9408,44.0317,43.9286,44.0317,136986.8498
2010-09-28 15:55:00,72.59,72.6,72.39,72.4,268239.8511718151,44.0257,44.0317,43.9044,43.9104,268239.8512
2010-09-29 09:30:00,71.92,72.02,71.72,71.97,165551.8397438175,43.6193,43.68,43.498,43.6496,165551.8397
2010-09-29 09:35:00,71.95,72.1,71.93,71.95,107587.845475831,43.6375,43.7285,43.6254,43.6375,107587.8455
2010-09-29 09:40:00,71.95,72.27,71.94,72.22,52959.90843190131,43.6375,43.8316,43.6315,43.8013,52959.9084
2010-09-29 09:45:00,72.25,72.4,72.22,72.32,104251.78825177424,43.8195,43.9104,43.8013,43.8619,104251.7883
2010-09-29 09:50:00,72.32,72.45,72.3,72.34,111549.41342939844,43.8619,43.9408,43.8498,43.8741,111549.4134
2010-09-29 09:55:00,72.32,72.42,72.25,72.33,139593.1444691257,43.8619,43.9226,43.8195,43.868,139593.1445
2010-09-29 10:00:00,72.33,72.52,72.3,72.49,52751.40485539776,43.868,43.9832,43.8498,43.965,52751.4049
2010-09-29 10:05:00,72.52,72.73,72.47,72.59,72767.74819973842,43.9832,44.1106,43.9529,44.0257,72767.7482
2010-09-29 10:10:00,72.6,72.6,72.48,72.49,77042.07151806116,44.0317,44.0317,43.959,43.965,77042.0715
2010-09-29 10:15:00,72.49,72.52,72.18,72.22,72037.985681976,43.965,43.9832,43.777,43.8013,72037.9857
2010-09-29 10:20:00,72.23,72.23,72.01,72.12,43681.49927749341,43.8073,43.8073,43.6739,43.7406,43681.4993
2010-09-29 10:25:00,72.1,72.21,72.05,72.14,39302.92417091889,43.7285,43.7952,43.6982,43.7528,39302.9242
2010-09-29 10:30:00,72.14,72.81,72.14,72.79,192031.7939597681,43.7528,44.1591,43.7528,44.147,192031.794
2010-09-29 10:35:00,72.79,72.83,72.51,72.56,66304.13732812842,44.147,44.1712,43.9772,44.0075,66304.1373
2010-09-29 10:40:00,72.56,72.7,72.42,72.42,34194.58654658195,44.0075,44.0924,43.9226,43.9226,34194.5865
2010-09-29 10:45:00,72.42,72.49,72.3,72.47,27418.220310216624,43.9226,43.965,43.8498,43.9529,27418.2203
2010-09-29 10:50:00,72.48,72.48,72.3,72.38,38260.40628840114,43.959,43.959,43.8498,43.8983,38260.4063
2010-09-29 10:55:00,72.34,72.34,72.16,72.33,42534.729606723886,43.8741,43.8741,43.7649,43.868,42534.7296
2010-09-29 11:00:00,72.31,72.52,72.3,72.49,30128.76680476276,43.8559,43.9832,43.8498,43.965,30128.7668
2010-09-29 11:05:00,72.48,72.49,72.36,72.37,25750.191698188235,43.959,43.965,43.8862,43.8922,25750.1917
2010-09-29 11:10:00,72.39,72.47,72.32,72.32,28252.234616230817,43.9044,43.9529,43.8619,43.8619,28252.2346
2010-09-29 11:15:00,72.32,72.34,72.22,72.29,32005.29899329469,43.8619,43.8741,43.8013,43.8437,32005.299
2010-09-29 11:20:00,72.27,72.54,72.27,72.54,35445.608005603244,43.8316,43.9954,43.8316,43.9954,35445.608
2010-09-29 11:25:00,72.56,72.66,72.56,72.63,51291.87981987293,44.0075,44.0681,44.0075,44.0499,51291.8798
2010-09-29 11:30:00,72.63,72.69,72.56,72.67,35549.859793855016,44.0499,44.0863,44.0075,44.0742,35549.8598
2010-09-29 11:35:00,72.68,72.83,72.67,72.69,32213.80256979824,44.0803,44.1712,44.0742,44.0863,32213.8026
2010-09-29 11:40:00,72.67,72.7,72.57,72.62,15742.02002601791,44.0742,44.0924,44.0135,44.0439,15742.02
2010-09-29 11:45:00,72.62,72.71,72.52,72.56,22831.14162713856,44.0439,44.0985,43.9832,44.0075,22831.1416
2010-09-29 11:50:00,72.58,72.75,72.56,72.74,21892.87553287259,44.0196,44.1227,44.0075,44.1167,21892.8755
2010-09-29 11:55:00,72.73,72.83,72.73,72.83,59215.01572700777,44.1106,44.1712,44.1106,44.1712,59215.0157
2010-09-29 12:00:00,72.83,72.9,72.79,72.89,113530.19740618214,44.1712,44.2137,44.147,44.2076,113530.1974
2010-09-29 12:05:00,72.89,73.04,72.87,73.04,52647.15306714599,44.2076,44.2986,44.1955,44.2986,52647.1531
2010-09-29 12:10:00,73.03,73.12,72.94,73.11,51187.62803162115,44.2925,44.3471,44.238,44.3411,51187.628
2010-09-29 12:15:00,73.13,73.25,73.07,73.23,79856.86980085907,44.3532,44.426,44.3168,44.4138,79856.8698
2010-09-29 12:20:00,73.23,73.4,73.22,73.39,94764.87552086278,44.4138,44.5169,44.4078,44.5109,94764.8755
2010-09-29 12:25:00,73.39,73.52,73.38,73.51,98726.4434744302,44.5109,44.5897,44.5048,44.5837,98726.4435
2010-09-29 12:30:00,73.51,73.51,73.31,73.35,194325.3333013072,44.5837,44.5837,44.4624,44.4866,194325.3333
2010-09-29 12:35:00,73.34,73.34,73.2,73.33,51917.39054938357,44.4806,44.4806,44.3956,44.4745,51917.3905
2010-09-29 12:40:00,73.33,73.38,73.32,73.37,58798.00857400067,44.4745,44.5048,44.4684,44.4987,58798.0086
2010-09-29 12:45:00,73.37,73.37,73.32,73.37,41804.96708896147,44.4987,44.4987,44.4684,44.4987,41804.9671
2010-09-29 12:50:00,73.38,73.54,73.36,73.54,58381.001420993576,44.5048,44.6019,44.4927,44.6019,58381.0014
2010-09-29 12:55:00,73.53,73.61,73.51,73.56,144805.7338817144,44.5958,44.6443,44.5837,44.614,144805.7339
2010-09-29 13:00:00,73.56,73.7,73.48,73.69,123225.61371359717,44.614,44.6989,44.5655,44.6928,123225.6137
2010-09-29 13:05:00,73.69,73.78,73.68,73.69,128750.95849094118,44.6928,44.7474,44.6868,44.6928,128750.9585
2010-09-29 13:10:00,73.69,73.69,73.59,73.64,50770.620878614056,44.6928,44.6928,44.6322,44.6625,50770.6209
2010-09-29 13:15:00,73.65,73.65,73.55,73.56,88405.51643750456,44.6686,44.6686,44.6079,44.614,88405.5164
2010-09-29 13:20:00,73.55,73.56,73.38,73.38,48581.33332532679,44.6079,44.614,44.5048,44.5048,48581.3333
2010-09-29 13:25:00,73.38,73.51,73.28,73.31,36696.62946462453,44.5048,44.5837,44.4442,44.4624,36696.6295
2010-09-29 13:30:00,73.3,73.45,73.29,73.43,22622.63805063501,44.4563,44.5473,44.4502,44.5351,22622.6381
2010-09-29 13:35:00,73.44,73.44,73.3,73.37,27313.96852196485,44.5412,44.5412,44.4563,44.4987,27313.9685
2010-09-29 13:40:00,73.36,73.39,73.32,73.33,44828.26894826292,44.4927,44.5109,44.4684,44.4745,44828.2689
2010-09-29 13:45:00,73.34,73.42,73.32,73.39,43785.75106574518,44.4806,44.5291,44.4684,44.5109,43785.7511
2010-09-29 13:50:00,73.38,73.48,73.37,73.47,35966.86694686212,44.5048,44.5655,44.4987,44.5594,35966.8669
2010-09-29 13:55:00,73.47,73.65,73.45,73.61,42638.981394975664,44.5594,44.6686,44.5473,44.6443,42638.9814
2010-09-29 14:00:00,73.61,73.67,73.57,73.65,90907.55935554714,44.6443,44.6807,44.62,44.6686,90907.5594
2010-09-29 14:05:00,73.64,73.66,73.57,73.63,30962.78111077695,44.6625,44.6746,44.62,44.6564,30962.7811
2010-09-29 14:10:00,73.62,73.72,73.62,73.67,47121.80828980196,44.6504,44.711,44.6504,44.6807,47121.8083
2010-09-29 14:15:00,73.67,73.68,73.48,73.52,77667.5822475718,44.6807,44.6868,44.5655,44.5897,77667.5822
2010-09-29 14:20:00,73.51,73.56,73.47,73.5,46287.79398378776,44.5837,44.614,44.5594,44.5776,46287.794
2010-09-29 14:25:00,73.52,73.52,73.39,73.45,36383.87409986921,44.5897,44.5897,44.5109,44.5473,36383.8741
2010-09-29 14:30:00,73.43,73.5,73.38,73.49,31067.032899028723,44.5351,44.5776,44.5048,44.5715,31067.0329
2010-09-29 14:35:00,73.48,73.57,73.48,73.57,29607.507863503884,44.5655,44.62,44.5655,44.62,29607.5079
2010-09-29 14:40:00,73.57,73.72,73.56,73.66,49519.59941959276,44.62,44.711,44.614,44.6746,49519.5994
2010-09-29 14:45:00,73.64,73.68,73.6,73.62,23560.90414490098,44.6625,44.6868,44.6382,44.6504,23560.9041
2010-09-29 14:50:00,73.61,73.65,73.58,73.65,29190.500710496788,44.6443,44.6686,44.6261,44.6686,29190.5007
2010-09-29 14:55:00,73.65,73.73,73.65,73.69,40032.68668868131,44.6686,44.7171,44.6686,44.6928,40032.6867
2010-09-29 15:00:00,73.7,73.81,73.69,73.8,66408.38911638019,44.6989,44.7656,44.6928,44.7595,66408.3891
2010-09-29 15:05:00,73.78,73.8,73.64,73.7,110194.14018212535,44.7474,44.7595,44.6625,44.6989,110194.1402
2010-09-29 15:10:00,73.7,73.72,73.56,73.58,81524.89841288746,44.6989,44.711,44.614,44.6261,81524.8984
2010-09-29 15:15:00,73.57,73.58,73.46,73.53,86945.99140197971,44.62,44.6261,44.5533,44.5958,86945.9914
2010-09-29 15:20:00,73.52,73.58,73.49,73.49,65470.12302211423,44.5897,44.6261,44.5715,44.5715,65470.123
2010-09-29 15:25:00,73.49,73.53,73.4,73.43,62759.57652756809,44.5715,44.5958,44.5169,44.5351,62759.5765
2010-09-29 15:30:00,73.44,73.44,73.26,73.29,93618.10585009328,44.5412,44.5412,44.432,44.4502,93618.1059
2010-09-29 15:35:00,73.28,73.39,73.23,73.38,75582.54648253632,44.4442,44.5109,44.4138,44.5048,75582.5465
2010-09-29 15:40:00,73.38,73.43,73.27,73.29,113425.94561793037,44.5048,44.5351,44.4381,44.4502,113425.9456
2010-09-29 15:45:00,73.27,73.43,73.26,73.43,135735.82830381006,44.4381,44.5351,44.432,44.5351,135735.8283
2010-09-29 15:50:00,73.43,73.47,73.41,73.45,138029.3676453491,44.5351,44.5594,44.523,44.5473,138029.3676
2010-09-29 15:55:00,73.46,73.55,73.43,73.49,237485.5736375417,44.5533,44.6079,44.5351,44.5715,237485.5736
2010-09-30 09:30:00,74.11,74.34,73.98,74.33,293885.7910817516,44.9476,45.087,44.8687,45.081,293885.7911
2010-09-30 09:35:00,74.34,74.39,74.3,74.39,144388.72672870732,45.087,45.1174,45.0628,45.1174,144388.7267
2010-09-30 09:40:00,74.39,74.52,73.98,74.35,202248.469208442,45.1174,45.1962,44.8687,45.0931,202248.4692
2010-09-30 09:45:00,74.36,74.57,74.33,74.39,84131.19311918181,45.0992,45.2265,45.081,45.1174,84131.1931
2010-09-30 09:50:00,74.4,74.41,74.08,74.24,59110.76393875599,45.1234,45.1295,44.9294,45.0264,59110.7639
2010-09-30 09:55:00,74.24,74.51,74.24,74.45,86528.98424897261,45.0264,45.1902,45.0264,45.1538,86528.9842
2010-09-30 10:00:00,74.45,74.59,74.35,74.51,139071.88552786683,45.1538,45.2387,45.0931,45.1902,139071.8855
2010-09-30 10:05:00,74.51,74.61,74.48,74.57,124268.1315961149,45.1902,45.2508,45.172,45.2265,124268.1316
2010-09-30 10:10:00,74.57,74.64,74.33,74.53,131148.74962073198,45.2265,45.269,45.081,45.2023,131148.7496
2010-09-30 10:15:00,74.52,74.63,74.49,74.59,98517.93989792666,45.1962,45.2629,45.178,45.2387,98517.9399
2010-09-30 10:20:00,74.6,74.6,74.36,74.39,123955.37623135957,45.2447,45.2447,45.0992,45.1174,123955.3762
2010-09-30 10:25:00,74.38,74.68,74.37,74.66,116657.75105373537,45.1113,45.2933,45.1052,45.2811,116657.7511
2010-09-30 10:30:00,74.61,74.71,74.54,74.65,107900.60084058634,45.2508,45.3115,45.2083,45.2751,107900.6008
2010-09-30 10:35:00,74.66,74.69,74.52,74.56,43264.49212448631,45.2811,45.2993,45.1962,45.2205,43264.4921
2010-09-30 10:40:00,74.56,74.72,74.56,74.63,49728.10299609631,45.2205,45.3175,45.2205,45.2629,49728.103
2010-09-30 10:45:00,74.63,74.65,74.5,74.56,39824.18311217776,45.2629,45.2751,45.1841,45.2205,39824.1831
2010-09-30 10:50:00,74.56,74.65,74.53,74.53,59423.51930351132,45.2205,45.2751,45.2023,45.2023,59423.5193
2010-09-30 10:55:00,74.53,74.59,74.42,74.55,60883.04433903616,45.2023,45.2387,45.1356,45.2144,60883.0443
2010-09-30 11:00:00,74.55,74.66,74.46,74.57,161798.77536675363,45.2144,45.2811,45.1598,45.2265,161798.7754
2010-09-30 11:05:00,74.55,74.71,74.51,74.53,108317.60799359344,45.2144,45.3115,45.1902,45.2023,108317.608
2010-09-30 11:10:00,74.52,74.55,74.42,74.48,117074.75820674248,45.1962,45.2144,45.1356,45.172,117074.7582
2010-09-30 11:15:00,74.47,74.54,74.31,74.51,124893.64232562554,45.1659,45.2083,45.0689,45.1902,124893.6423
2010-09-30 11:20:00,74.44,74.53,74.24,74.26,135318.82115080295,45.1477,45.2023,45.0264,45.0385,135318.8212
2010-09-30 11:25:00,74.24,74.24,73.99,74.23,131774.26035024264,45.0264,45.0264,44.8748,45.0203,131774.2604
2010-09-30 11:30:00,74.22,74.44,74.2,74.34,86216.2288842173,45.0143,45.1477,45.0021,45.087,86216.2289
2010-09-30 11:35:00,74.33,74.49,74.16,74.45,119368.29754828152,45.081,45.178,44.9779,45.1538,119368.2975
2010-09-30 11:40:00,74.45,74.63,74.44,74.59,66408.38911638019,45.1538,45.2629,45.1477,45.2387,66408.3891
2010-09-30 11:45:00,74.6,74.77,74.58,74.73,113113.19025317504,45.2447,45.3478,45.2326,45.3236,113113.1903
2010-09-30 11:50:00,74.74,74.77,74.6,74.63,56921.47638546873,45.3296,45.3478,45.2447,45.2629,56921.4764
2010-09-30 11:55:00,74.62,74.68,74.55,74.59,65261.61944561068,45.2569,45.2933,45.2144,45.2387,65261.6194
2010-09-30 12:00:00,74.58,74.63,74.21,74.27,94973.37909736633,45.2326,45.2629,45.0082,45.0446,94973.3791
2010-09-30 12:05:00,74.29,74.48,74.29,74.43,95286.13446212166,45.0567,45.172,45.0567,45.1416,95286.1345
2010-09-30 12:10:00,74.44,74.54,74.37,74.5,54523.68525567793,45.1477,45.2083,45.1052,45.1841,54523.6853
2010-09-30 12:15:00,74.48,74.65,74.47,74.6,37009.38482937985,45.172,45.2751,45.1659,45.2447,37009.3848
2010-09-30 12:20:00,74.61,74.66,74.5,74.56,50145.110149103406,45.2508,45.2811,45.1841,45.2205,50145.1101
2010-09-30 12:25:00,74.58,74.64,74.49,74.49,30337.270381266306,45.2326,45.269,45.178,45.178,30337.2704
2010-09-30 12:30:00,74.5,74.61,74.44,74.6,35862.61515861034,45.1841,45.2508,45.1477,45.2447,35862.6152
2010-09-30 12:35:00,74.58,74.68,74.58,74.62,33777.57939357485,45.2326,45.2933,45.2326,45.2569,33777.5794
2010-09-30 12:40:00,74.64,74.71,74.64,74.67,31275.53647553227,45.269,45.3115,45.269,45.2872,31275.5365
2010-09-30 12:45:00,74.67,74.74,74.65,74.69,27522.4720984684,45.2872,45.3296,45.2751,45.2993,27522.4721
2010-09-30 12:50:00,74.69,74.7,74.64,74.67,16471.78254378033,45.2993,45.3054,45.269,45.2872,16471.7825
2010-09-30 12:55:00,74.67,74.68,74.56,74.62,32109.550781546463,45.2872,45.2933,45.2205,45.2569,32109.5508
2010-09-30 13:00:00,74.61,74.74,74.61,74.68,45766.53504252889,45.2508,45.3296,45.2508,45.2933,45766.535
2010-09-30 13:05:00,74.68,74.98,74.68,74.9,86111.97709596551,45.2933,45.4752,45.2933,45.4267,86111.9771
2010-09-30 13:10:00,74.89,75.05,74.87,74.91,39302.92417091889,45.4206,45.5177,45.4085,45.4328,39302.9242
2010-09-30 13:15:00,74.89,75.0,74.89,74.97,31484.04005203582,45.4206,45.4873,45.4206,45.4691,31484.0401
2010-09-30 13:20:00,74.99,75.15,74.91,75.15,57025.728173720505,45.4813,45.5783,45.4328,45.5783,57025.7282
2010-09-30 13:25:00,75.14,75.25,75.14,75.24,66512.64090463196,45.5722,45.639,45.5722,45.6329,66512.6409
2010-09-30 13:30:00,75.24,75.28,75.14,75.26,70474.20885819939,45.6329,45.6572,45.5722,45.645,70474.2089
2010-09-30 13:35:00,75.27,75.27,75.06,75.06,33360.57224056776,45.6511,45.6511,45.5237,45.5237,33360.5722
2010-09-30 13:40:00,75.06,75.16,75.03,75.1,31484.04005203582,45.5237,45.5844,45.5055,45.548,31484.0401
2010-09-30 13:45:00,75.1,75.25,75.09,75.2,48789.83690183034,45.548,45.639,45.5419,45.6086,48789.8369
2010-09-30 13:50:00,75.19,75.22,75.12,75.12,42326.22603022034,45.6026,45.6208,45.5601,45.5601,42326.226
2010-09-30 13:55:00,75.12,75.2,75.04,75.07,60674.54076253261,45.5601,45.6086,45.5116,45.5298,60674.5408
2010-09-30 14:00:00,75.06,75.06,75.0,75.04,33256.32045231598,45.5237,45.5237,45.4873,45.5116,33256.3205
2010-09-30 14:05:00,75.03,75.03,74.9,74.99,61404.30328029503,45.5055,45.5055,45.4267,45.4813,61404.3033
2010-09-30 14:10:00,74.99,74.99,74.86,74.9,69848.69812868875,45.4813,45.4813,45.4024,45.4267,69848.6981
2010-09-30 14:15:00,74.9,74.99,74.82,74.91,62342.569374561,45.4267,45.4813,45.3782,45.4328,62342.5694
2010-09-30 14:20:00,74.91,75.02,74.91,74.95,31484.04005203582,45.4328,45.4995,45.4328,45.457,31484.0401
2010-09-30 14:25:00,74.95,75.02,74.91,75.01,33152.06866406421,45.457,45.4995,45.4328,45.4934,33152.0687
2010-09-30 14:30:00,75.0,75.0,74.94,74.99,41179.45635945082,45.4873,45.4873,45.4509,45.4813,41179.4564
2010-09-30 14:35:00,75.0,75.06,74.96,74.97,56608.72102071341,45.4873,45.5237,45.4631,45.4691,56608.721
2010-09-30 14:40:00,74.97,75.06,74.95,75.06,50249.36193735519,45.4691,45.5237,45.457,45.5237,50249.3619
2010-09-30 14:45:00,75.06,75.35,75.06,75.33,94660.623732611,45.5237,45.6996,45.5237,45.6875,94660.6237
2010-09-30 14:50:00,75.34,75.38,75.29,75.3,45453.77967777357,45.6935,45.7178,45.6632,45.6693,45453.7797
2010-09-30 14:55:00,75.3,75.38,75.29,75.34,49311.09584308921,45.6693,45.7178,45.6632,45.6935,49311.0958
2010-09-30 15:00:00,75.32,75.36,75.19,75.19,102792.2632162494,45.6814,45.7057,45.6026,45.6026,102792.2632
2010-09-30 15:05:00,75.19,75.38,75.19,75.38,46392.045772039535,45.6026,45.7178,45.6026,45.7178,46392.0458
2010-09-30 15:10:00,75.36,75.38,75.22,75.23,75374.04290603277,45.7057,45.7178,45.6208,45.6268,75374.0429
2010-09-30 15:15:00,75.23,75.34,75.11,75.27,95286.13446212166,45.6268,45.6935,45.5541,45.6511,95286.1345
2010-09-30 15:20:00,75.28,75.35,75.2,75.32,71516.72674071713,45.6572,45.6996,45.6086,45.6814,71516.7267
2010-09-30 15:25:00,75.31,75.43,75.28,75.43,93409.60227358971,45.6754,45.7481,45.6572,45.7481,93409.6023
2010-09-30 15:30:00,75.44,75.5,75.21,75.23,135944.3318803136,45.7542,45.7906,45.6147,45.6268,135944.3319
2010-09-30 15:35:00,75.23,75.3,75.19,75.22,79961.12158911084,45.6268,45.6693,45.6026,45.6208,79961.1216
2010-09-30 15:40:00,75.21,75.39,75.18,75.26,99664.70956869615,45.6147,45.7239,45.5965,45.645,99664.7096
2010-09-30 15:45:00,75.25,75.26,75.08,75.24,151894.85548283506,45.639,45.645,45.5359,45.6329,151894.8555
2010-09-30 15:50:00,75.25,75.32,75.18,75.22,328810.14014609595,45.639,45.6814,45.5965,45.6208,328810.1401
2010-09-30 15:55:00,75.22,75.24,75.08,75.1,303164.2002361595,45.6208,45.6329,45.5359,45.548,303164.2002
2010-10-01 09:30:00,75.88,76.83,75.68,76.64,455476.06287200167,46.0211,46.5972,45.8998,46.482,455476.0629
2010-10-01 09:35:00,76.62,76.83,76.47,76.79,362379.21596316725,46.4699,46.5972,46.3789,46.573,362379.216
2010-10-01 09:40:00,76.79,77.93,76.79,77.89,490087.6565715907,46.573,47.2644,46.573,47.2401,490087.6566
2010-10-01 09:45:00,77.92,78.08,77.61,77.86,544819.8454037722,47.2583,47.3554,47.0703,47.2219,544819.8454
2010-10-01 09:50:00,77.86,77.88,77.53,77.75,534394.6665785947,47.2219,47.2341,47.0218,47.1552,534394.6666
2010-10-01 09:55:00,77.75,78.18,77.71,77.74,396990.8096627563,47.1552,47.416,47.1309,47.1491,396990.8097
2010-10-01 10:00:00,77.73,77.83,77.5,77.54,332354.7009466563,47.1431,47.2037,47.0036,47.0278,332354.7009
2010-10-01 10:05:00,77.57,77.72,77.52,77.64,140635.66235164343,47.046,47.137,47.0157,47.0885,140635.6624
2010-10-01 10:10:00,77.65,78.16,77.63,78.13,172015.4506154275,47.0946,47.4039,47.0824,47.3857,172015.4506
2010-10-01 10:15:00,78.15,78.65,78.13,78.39,407311.736699682,47.3978,47.7011,47.3857,47.5434,407311.7367
2010-10-01 10:20:00,78.38,78.39,78.1,78.15,220492.5321525025,47.5373,47.5434,47.3675,47.3978,220492.5322
2010-10-01 10:25:00,78.13,78.13,77.72,77.84,206835.54789152008,47.3857,47.3857,47.137,47.2098,206835.5479
2010-10-01 10:30:00,77.88,77.91,77.63,77.65,245617.2131211801,47.2341,47.2522,47.0824,47.0946,245617.2131
2010-10-01 10:35:00,77.66,77.69,77.4,77.57,171494.19167416863,47.1006,47.1188,46.9429,47.046,171494.1917
2010-10-01 10:40:00,77.57,77.73,77.55,77.64,162632.7896727678,47.046,47.1431,47.0339,47.0885,162632.7897
2010-10-01 10:45:00,77.64,77.71,77.61,77.67,169096.4005443778,47.0885,47.1309,47.0703,47.1067,169096.4005
2010-10-01 10:50:00,77.67,77.84,77.67,77.84,95181.88267386988,47.1067,47.2098,47.1067,47.2098,95181.8827
2010-10-01 10:55:00,77.84,77.88,77.74,77.82,58902.26036225245,47.2098,47.2341,47.1491,47.1977,58902.2604
2010-10-01 11:00:00,77.85,77.85,77.58,77.63,63176.58368057519,47.2159,47.2159,47.0521,47.0824,63176.5837
2010-10-01 11:05:00,77.63,77.89,77.61,77.89,70369.95706994762,47.0824,47.2401,47.0703,47.2401,70369.9571
2010-10-01 11:10:00,77.88,78.07,77.86,77.96,114364.21171219634,47.2341,47.3493,47.2219,47.2826,114364.2117
2010-10-01 11:15:00,77.95,78.0,77.69,77.76,135840.08009206183,47.2765,47.3068,47.1188,47.1613,135840.0801
2010-10-01 11:20:00,77.77,77.84,77.71,77.76,72976.25177624197,47.1673,47.2098,47.1309,47.1613,72976.2518
2010-10-01 11:25:00,77.76,77.84,77.64,77.73,64531.856927848254,47.1613,47.2098,47.0885,47.1431,64531.8569
2010-10-01 11:30:00,77.73,77.74,77.56,77.69,46079.29040728421,47.1431,47.1491,47.04,47.1188,46079.2904
2010-10-01 11:35:00,77.69,77.8,77.61,77.79,100602.97566296214,47.1188,47.1855,47.0703,47.1795,100602.9757
2010-10-01 11:40:00,77.79,78.13,77.78,78.02,137403.85691583843,47.1795,47.3857,47.1734,47.319,137403.8569
2010-10-01 11:45:00,78.04,78.13,77.96,77.96,30650.025746021627,47.3311,47.3857,47.2826,47.2826,30650.0257
2010-10-01 11:50:00,77.96,77.98,77.87,77.87,43264.49212448631,47.2826,47.2947,47.228,47.228,43264.4921
2010-10-01 11:55:00,77.88,77.9,77.69,77.69,65782.87838686955,47.2341,47.2462,47.1188,47.1188,65782.8784
2010-10-01 12:00:00,77.7,77.7,77.6,77.61,45766.53504252889,47.1249,47.1249,47.0642,47.0703,45766.535
2010-10-01 12:05:00,77.62,77.73,77.62,77.68,47643.06723106083,47.0764,47.1431,47.0764,47.1128,47643.0672
2010-10-01 12:10:00,77.67,77.67,77.46,77.5,42430.477818472114,47.1067,47.1067,46.9793,47.0036,42430.4778
2010-10-01 12:15:00,77.49,77.49,77.34,77.44,40241.19026518486,46.9975,46.9975,46.9065,46.9672,40241.1903
2010-10-01 12:20:00,77.45,77.54,77.42,77.5,46809.05292504664,46.9733,47.0278,46.9551,47.0036,46809.0529
2010-10-01 12:25:00,77.5,77.55,77.5,77.53,47643.06723106083,47.0036,47.0339,47.0036,47.0218,47643.0672
2010-10-01 12:30:00,77.53,77.53,77.38,77.38,27001.213157209528,47.0218,47.0218,46.9308,46.9308,27001.2132
2010-10-01 12:35:00,77.36,77.46,77.35,77.43,11050.68955468807,46.9187,46.9793,46.9126,46.9611,11050.6896
2010-10-01 12:40:00,77.43,77.5,77.35,77.47,28147.982827979045,46.9611,47.0036,46.9126,46.9854,28147.9828
2010-10-01 12:45:00,77.47,77.5,77.43,77.46,25333.18454518114,46.9854,47.0036,46.9611,46.9793,25333.1845
2010-10-01 12:50:00,77.47,77.52,77.43,77.45,22414.13447413146,46.9854,47.0157,46.9611,46.9733,22414.1345
2010-10-01 12:55:00,77.45,77.46,77.36,77.43,26167.19885119533,46.9733,46.9793,46.9187,46.9611,26167.1989
2010-10-01 13:00:00,77.43,77.44,77.33,77.37,42117.72245371679,46.9611,46.9672,46.9005,46.9247,42117.7225
2010-10-01 13:05:00,77.37,77.46,77.36,77.45,47330.31186630551,46.9247,46.9793,46.9187,46.9733,47330.3119
2010-10-01 13:10:00,77.45,77.5,77.34,77.38,139593.1444691257,46.9733,47.0036,46.9065,46.9308,139593.1445
2010-10-01 13:15:00,77.38,77.46,77.37,77.44,33569.0758170713,46.9308,46.9793,46.9247,46.9672,33569.0758
2010-10-01 13:20:00,77.43,77.48,77.36,77.48,31171.2846872805,46.9611,46.9915,46.9187,46.9915,31171.2847
2010-10-01 13:25:00,77.49,77.54,77.46,77.46,40032.68668868131,46.9975,47.0278,46.9793,46.9793,40032.6867
2010-10-01 13:30:00,77.46,77.46,77.35,77.44,23248.148780145657,46.9793,46.9793,46.9126,46.9672,23248.1488
2010-10-01 13:35:00,77.43,77.43,77.33,77.33,25333.18454518114,46.9611,46.9611,46.9005,46.9005,25333.1845
2010-10-01 13:40:00,77.3,77.34,77.21,77.27,48268.57796057147,46.8823,46.9065,46.8277,46.8641,48268.578
2010-10-01 13:45:00,77.27,77.31,77.22,77.31,38990.168806163565,46.8641,46.8883,46.8338,46.8883,38990.1688
2010-10-01 13:50:00,77.31,77.36,77.28,77.33,39198.67238266712,46.8883,46.9187,46.8702,46.9005,39198.6724
2010-10-01 13:55:00,77.32,77.41,77.3,77.32,23352.40056839743,46.8944,46.949,46.8823,46.8944,23352.4006
2010-10-01 14:00:00,77.32,77.44,77.3,77.43,30128.76680476276,46.8944,46.9672,46.8823,46.9611,30128.7668
2010-10-01 14:05:00,77.43,77.49,77.41,77.43,21475.868379865493,46.9611,46.9975,46.949,46.9611,21475.8684
2010-10-01 14:10:00,77.43,77.59,77.43,77.59,45453.77967777357,46.9611,47.0582,46.9611,47.0582,45453.7797
2010-10-01 14:15:00,77.59,77.64,77.5,77.58,42638.981394975664,47.0582,47.0885,47.0036,47.0521,42638.9814
2010-10-01 14:20:00,77.58,77.62,77.44,77.45,45453.77967777357,47.0521,47.0764,46.9672,46.9733,45453.7797
2010-10-01 14:25:00,77.45,77.47,77.39,77.42,27626.72388672017,46.9733,46.9854,46.9369,46.9551,27626.7239
2010-10-01 14:30:00,77.43,77.47,77.39,77.42,37322.14019413518,46.9611,46.9854,46.9369,46.9551,37322.1402
2010-10-01 14:35:00,77.42,77.53,77.41,77.53,57546.987114979376,46.9551,47.0218,46.949,47.0218,57546.9871
2010-10-01 14:40:00,77.53,77.65,77.52,77.64,66512.64090463196,47.0218,47.0946,47.0157,47.0885,66512.6409
2010-10-01 14:45:00,77.64,77.67,77.5,77.5,55253.44777344035,47.0885,47.1067,47.0036,47.0036,55253.4478
2010-10-01 14:50:00,77.5,77.53,77.47,77.5,40345.44205343663,47.0036,47.0218,46.9854,47.0036,40345.4421
2010-10-01 14:55:00,77.5,77.56,77.5,77.56,60361.78539777728,47.0036,47.04,47.0036,47.04,60361.7854
2010-10-01 15:00:00,77.56,77.56,77.45,77.5,70265.70528169583,47.04,47.04,46.9733,47.0036,70265.7053
2010-10-01 15:05:00,77.51,77.63,77.5,77.61,114781.21886520344,47.0096,47.0824,47.0036,47.0703,114781.2189
2010-10-01 15:10:00,77.6,77.62,77.47,77.54,79544.11443610374,47.0642,47.0764,46.9854,47.0278,79544.1144
2010-10-01 15:15:00,77.54,77.61,77.5,77.59,50249.36193735519,47.0278,47.0703,47.0036,47.0582,50249.3619
2010-10-01 15:20:00,77.58,77.65,77.55,77.65,47330.31186630551,47.0521,47.0946,47.0339,47.0946,47330.3119
2010-10-01 15:25:00,77.64,77.65,77.46,77.49,65574.37481036599,47.0885,47.0946,46.9793,46.9975,65574.3748
2010-10-01 15:30:00,77.49,77.57,77.48,77.52,78710.10013008954,46.9975,47.046,46.9915,47.0157,78710.1001
2010-10-01 15:35:00,77.52,77.53,77.45,77.51,48581.33332532679,47.0157,47.0218,46.9733,47.0096,48581.3333
2010-10-01 15:40:00,77.5,77.51,77.36,77.38,58172.497844490026,47.0036,47.0096,46.9187,46.9308,58172.4978
2010-10-01 15:45:00,77.38,77.5,77.38,77.43,104773.04719303313,46.9308,47.0036,46.9308,46.9611,104773.0472
2010-10-01 15:50:00,77.43,77.46,77.36,77.37,173474.97565095234,46.9611,46.9793,46.9187,46.9247,173474.9757
2010-10-01 15:55:00,77.37,77.5,77.33,77.45,257606.16877013413,46.9247,47.0036,46.9005,46.9733,257606.1688
2010-10-04 09:30:00,76.85,77.83,76.85,77.82,110923.9026998878,46.6094,47.2037,46.6094,47.1977,110923.9027
2010-10-04 09:35:00,77.81,78.02,77.66,77.83,111340.90985289488,47.1916,47.319,47.1006,47.2037,111340.9099
2010-10-04 09:40:00,77.83,78.18,77.83,78.18,94764.87552086278,47.2037,47.416,47.2037,47.416,94764.8755
2010-10-04 09:45:00,78.18,78.18,77.98,78.11,123017.1101370936,47.416,47.416,47.2947,47.3735,123017.1101
2010-10-04 09:50:00,78.12,78.31,77.89,77.98,153875.63945961875,47.3796,47.4948,47.2401,47.2947,153875.6395
2010-10-04 09:55:00,77.98,78.13,77.92,78.11,61404.30328029503,47.2947,47.3857,47.2583,47.3735,61404.3033
2010-10-04 10:00:00,78.13,78.34,77.9,78.25,176602.52929850557,47.3857,47.513,47.2462,47.4585,176602.5293
2010-10-04 10:05:00,78.25,78.39,78.19,78.26,95390.38625037344,47.4585,47.5434,47.4221,47.4645,95390.3863
2010-10-04 10:10:00,78.26,78.28,77.96,77.98,50979.124455117606,47.4645,47.4766,47.2826,47.2947,50979.1245
2010-10-04 10:15:00,77.97,78.31,77.97,78.12,59215.01572700777,47.2886,47.4948,47.2886,47.3796,59215.0157
2010-10-04 10:20:00,78.14,78.15,77.94,77.96,42951.736759730986,47.3917,47.3978,47.2704,47.2826,42951.7368
2010-10-04 10:25:00,77.94,77.95,77.67,77.84,82046.15735414633,47.2704,47.2765,47.1067,47.2098,82046.1574
2010-10-04 10:30:00,77.82,77.97,77.77,77.87,85486.46636645487,47.1977,47.2886,47.1673,47.228,85486.4664
2010-10-04 10:35:00,77.87,77.93,77.78,77.91,86007.72530771374,47.228,47.2644,47.1734,47.2522,86007.7253
2010-10-04 10:40:00,77.9,77.9,77.79,77.83,54315.18167917438,47.2462,47.2462,47.1795,47.2037,54315.1817
2010-10-04 10:45:00,77.83,77.88,77.61,77.61,91011.81114379891,47.2037,47.2341,47.0703,47.0703,91011.8111
2010-10-04 10:50:00,77.6,77.66,77.53,77.61,60674.54076253261,47.0642,47.1006,47.0218,47.0703,60674.5408
2010-10-04 10:55:00,77.62,77.86,77.61,77.85,62029.81400980567,47.0764,47.2219,47.0703,47.2159,62029.814
2010-10-04 11:00:00,77.85,77.94,77.77,77.9,64740.36050435181,47.2159,47.2704,47.1673,47.2462,64740.3605
2010-10-04 11:05:00,77.88,77.9,77.63,77.75,49102.59226658566,47.2341,47.2462,47.0824,47.1552,49102.5923
2010-10-04 11:10:00,77.75,77.78,77.65,77.71,43264.49212448631,47.1552,47.1734,47.0946,47.1309,43264.4921
2010-10-04 11:15:00,77.7,77.77,77.57,77.71,54210.929890922605,47.1249,47.1673,47.046,47.1309,54210.9299
2010-10-04 11:20:00,77.7,77.7,77.4,77.43,96015.89697988408,47.1249,47.1249,46.9429,46.9611,96015.897
2010-10-04 11:25:00,77.43,77.43,77.29,77.38,70995.46779945826,46.9611,46.9611,46.8762,46.9308,70995.4678
2010-10-04 11:30:00,77.36,77.5,77.32,77.47,38364.65807665292,46.9187,47.0036,46.8944,46.9854,38364.6581
2010-10-04 11:35:00,77.44,77.68,77.44,77.65,52438.64949064244,46.9672,47.1128,46.9672,47.0946,52438.6495
2010-10-04 11:40:00,77.66,77.68,77.56,77.56,34194.58654658195,47.1006,47.1128,47.04,47.04,34194.5865
2010-10-04 11:45:00,77.56,77.61,77.52,77.55,43681.49927749341,47.04,47.0703,47.0157,47.0339,43681.4993
2010-10-04 11:50:00,77.54,77.55,77.46,77.48,37009.38482937985,47.0278,47.0339,46.9793,46.9915,37009.3848
2010-10-04 11:55:00,77.48,77.49,77.26,77.28,72350.74104673132,46.9915,46.9975,46.858,46.8702,72350.741
2010-10-04 12:00:00,77.28,77.33,77.18,77.31,100915.73102771748,46.8702,46.9005,46.8095,46.8883,100915.731
2010-10-04 12:05:00,77.34,77.38,77.27,77.36,48477.08153707502,46.9065,46.9308,46.8641,46.9187,48477.0815
2010-10-04 12:10:00,77.33,77.41,77.32,77.37,31796.79541679114,46.9005,46.949,46.8944,46.9247,31796.7954
2010-10-04 12:15:00,77.36,77.41,77.29,77.35,36383.87409986921,46.9187,46.949,46.8762,46.9126,36383.8741
2010-10-04 12:20:00,77.36,77.39,77.31,77.35,27730.97567497195,46.9187,46.9369,46.8883,46.9126,27730.9757
2010-10-04 12:25:00,77.34,77.4,77.33,77.39,19286.58082657824,46.9065,46.9429,46.9005,46.9369,19286.5808
2010-10-04 12:30:00,77.37,77.42,77.33,77.4,47851.57080756438,46.9247,46.9551,46.9005,46.9429,47851.5708
2010-10-04 12:35:00,77.39,77.49,77.38,77.47,67763.66236365326,46.9369,46.9975,46.9308,46.9854,67763.6624
2010-10-04 12:40:00,77.48,77.5,77.34,77.39,32630.809722805338,46.9915,47.0036,46.9065,46.9369,32630.8097
2010-10-04 12:45:00,77.41,77.41,77.28,77.37,28356.48640448259,46.949,46.949,46.8702,46.9247,28356.4864
2010-10-04 12:50:00,77.38,77.42,77.27,77.28,31588.291840287595,46.9308,46.9551,46.8641,46.8702,31588.2918
2010-10-04 12:55:00,77.27,77.28,77.13,77.22,34820.097276092594,46.8641,46.8702,46.7792,46.8338,34820.0973
2010-10-04 13:00:00,77.2,77.29,77.16,77.24,27209.71673371308,46.8216,46.8762,46.7974,46.8459,27209.7167
2010-10-04 13:05:00,77.23,77.24,77.12,77.17,26792.709580705978,46.8398,46.8459,46.7731,46.8034,26792.7096
2010-10-04 13:10:00,77.14,77.22,77.14,77.18,19078.07725007469,46.7852,46.8338,46.7852,46.8095,19078.0773
2010-10-04 13:15:00,77.18,77.22,77.1,77.15,20329.09870909597,46.8095,46.8338,46.761,46.7913,20329.0987
2010-10-04 13:20:00,77.15,77.22,77.14,77.18,12822.969954968232,46.7913,46.8338,46.7852,46.8095,12822.97
2010-10-04 13:25:00,77.17,77.19,77.07,77.13,23560.90414490098,46.8034,46.8156,46.7428,46.7792,23560.9041
2010-10-04 13:30:00,77.12,77.14,76.99,77.06,32943.56508756066,46.7731,46.7852,46.6943,46.7367,32943.5651
2010-10-04 13:35:00,77.06,77.1,77.0,77.01,24916.17739217404,46.7367,46.761,46.7003,46.7064,24916.1774
2010-10-04 13:40:00,77.01,77.1,77.01,77.08,21058.8612268584,46.7064,46.761,46.7064,46.7489,21058.8612
2010-10-04 13:45:00,77.07,77.14,77.01,77.14,16367.530755528556,46.7428,46.7852,46.7064,46.7852,16367.5308
2010-10-04 13:50:00,77.15,77.19,77.08,77.15,18661.07009706759,46.7913,46.8156,46.7489,46.7913,18661.0701
2010-10-04 13:55:00,77.13,77.17,77.08,77.16,11571.94849594694,46.7792,46.8034,46.7489,46.7974,11571.9485
2010-10-04 14:00:00,77.16,77.21,77.03,77.03,31275.53647553227,46.7974,46.8277,46.7185,46.7185,31275.5365
2010-10-04 14:05:00,77.03,77.07,77.0,77.01,18348.314732312265,46.7185,46.7428,46.7003,46.7064,18348.3147
2010-10-04 14:10:00,77.01,77.1,77.01,77.03,46183.54219553599,46.7064,46.761,46.7064,46.7185,46183.5422
2010-10-04 14:15:00,77.03,77.06,77.0,77.02,35237.104429099694,46.7185,46.7367,46.7003,46.7125,35237.1044
2010-10-04 14:20:00,77.02,77.04,76.93,76.99,26896.96136895776,46.7125,46.7246,46.6579,46.6943,26896.9614
2010-10-04 14:25:00,76.98,77.01,76.86,76.95,28564.98998098614,46.6882,46.7064,46.6154,46.67,28564.99
2010-10-04 14:30:00,76.94,77.03,76.91,77.01,39511.42774742244,46.6639,46.7185,46.6457,46.7064,39511.4277
2010-10-04 14:35:00,77.0,77.16,76.97,77.1,57859.74247973471,46.7003,46.7974,46.6821,46.761,57859.7425
2010-10-04 14:40:00,77.08,77.1,77.06,77.08,25645.939909936464,46.7489,46.761,46.7367,46.7489,25645.9399
2010-10-04 14:45:00,77.09,77.15,77.05,77.06,27730.97567497195,46.7549,46.7913,46.7307,46.7367,27730.9757
2010-10-04 14:50:00,77.06,77.14,77.06,77.09,24603.42202741872,46.7367,46.7852,46.7367,46.7549,24603.422
2010-10-04 14:55:00,77.09,77.11,77.02,77.07,37530.64377063872,46.7549,46.767,46.7125,46.7428,37530.6438
2010-10-04 15:00:00,77.06,77.22,77.03,77.15,52959.90843190131,46.7367,46.8338,46.7185,46.7913,52959.9084
2010-10-04 15:05:00,77.15,77.2,77.1,77.14,32422.306146301788,46.7913,46.8216,46.761,46.7852,32422.3061
2010-10-04 15:10:00,77.15,77.23,77.13,77.16,46287.79398378776,46.7913,46.8398,46.7792,46.7974,46287.794
2010-10-04 15:15:00,77.17,77.24,77.09,77.24,43577.24748924163,46.8034,46.8459,46.7549,46.8459,43577.2475
2010-10-04 15:20:00,77.25,77.33,77.19,77.3,50666.36909036228,46.852,46.9005,46.8156,46.8823,50666.3691
2010-10-04 15:25:00,77.29,77.31,77.23,77.28,66304.13732812842,46.8762,46.8883,46.8398,46.8702,66304.1373
2010-10-04 15:30:00,77.28,77.31,77.21,77.22,93930.86121484858,46.8702,46.8883,46.8277,46.8338,93930.8612
2010-10-04 15:35:00,77.21,77.21,77.1,77.11,102479.50785149408,46.8277,46.8277,46.761,46.767,102479.5079
2010-10-04 15:40:00,77.11,77.19,77.1,77.13,80690.88410687326,46.767,46.8156,46.761,46.7792,80690.8841
2010-10-04 15:45:00,77.13,77.24,77.12,77.17,77876.08582407536,46.7792,46.8459,46.7731,46.8034,77876.0858
2010-10-04 15:50:00,77.17,77.22,77.12,77.13,88926.77537876343,46.8034,46.8338,46.7731,46.7792,88926.7754
2010-10-04 15:55:00,77.13,77.31,77.11,77.28,219554.2660582365,46.7792,46.8883,46.767,46.8702,219554.2661
2010-10-05 09:30:00,77.93,78.08,77.76,77.89,124580.8869608702,47.2644,47.3554,47.1613,47.2401,124580.887
2010-10-05 09:35:00,77.87,78.07,77.85,78.04,180251.34188731769,47.228,47.3493,47.2159,47.3311,180251.3419
2010-10-05 09:40:00,78.04,78.17,77.9,78.06,96224.40055638764,47.3311,47.4099,47.2462,47.3432,96224.4006
2010-10-05 09:45:00,78.06,78.35,78.06,78.3,70995.46779945826,47.3432,47.5191,47.3432,47.4888,70995.4678
2010-10-05 09:50:00,78.3,78.41,78.2,78.25,64427.60513959648,47.4888,47.5555,47.4281,47.4585,64427.6051
2010-10-05 09:55:00,78.25,78.46,78.12,78.37,81420.64662463569,47.4585,47.5858,47.3796,47.5312,81420.6466
2010-10-05 10:00:00,78.41,78.42,78.02,78.11,211526.87836285,47.5555,47.5616,47.319,47.3735,211526.8784
2010-10-05 10:05:00,78.12,78.17,78.0,78.11,87050.24319023149,47.3796,47.4099,47.3068,47.3735,87050.2432
2010-10-05 10:10:00,78.11,78.32,78.1,78.14,117387.5135714978,47.3735,47.5009,47.3675,47.3917,117387.5136
2010-10-05 10:15:00,78.16,78.21,78.04,78.07,79022.85549484487,47.4039,47.4342,47.3311,47.3493,79022.8555
2010-10-05 10:20:00,78.04,78.18,78.01,78.16,66929.64805763906,47.3311,47.416,47.3129,47.4039,66929.6481
2010-10-05 10:25:00,78.17,78.41,78.17,78.38,149080.05720003715,47.4099,47.5555,47.4099,47.5373,149080.0572
2010-10-05 10:30:00,78.38,78.54,78.36,78.39,131878.5121384944,47.5373,47.6343,47.5252,47.5434,131878.5121
2010-10-05 10:35:00,78.39,78.58,78.39,78.49,72976.25177624197,47.5434,47.6586,47.5434,47.604,72976.2518
2010-10-05 10:40:00,78.49,78.54,78.44,78.52,58902.26036225245,47.604,47.6343,47.5737,47.6222,58902.2604
2010-10-05 10:45:00,78.52,78.57,78.46,78.57,96954.16307415004,47.6222,47.6525,47.5858,47.6525,96954.1631
2010-10-05 10:50:00,78.57,78.7,78.48,78.69,91220.31472030246,47.6525,47.7314,47.5979,47.7253,91220.3147
2010-10-05 10:55:00,78.69,78.84,78.69,78.74,89239.53074351874,47.7253,47.8163,47.7253,47.7556,89239.5307
2010-10-05 11:00:00,78.71,78.83,78.67,78.82,38051.9027118976,47.7374,47.8102,47.7132,47.8042,38051.9027
2010-10-05 11:05:00,78.82,78.9,78.8,78.85,66721.14448113552,47.8042,47.8527,47.792,47.8224,66721.1445
2010-10-05 11:10:00,78.87,78.9,78.79,78.89,44307.01000700405,47.8345,47.8527,47.786,47.8466,44307.01
2010-10-05 11:15:00,78.88,78.93,78.68,78.7,48372.82974882325,47.8405,47.8709,47.7192,47.7314,48372.8297
2010-10-05 11:20:00,78.7,78.8,78.68,78.8,75165.53932952923,47.7314,47.792,47.7192,47.792,75165.5393
2010-10-05 11:25:00,78.8,79.07,78.78,79.02,48789.83690183034,47.792,47.9558,47.7799,47.9255,48789.8369
2010-10-05 11:30:00,79.01,79.13,78.99,79.06,68389.1730931639,47.9194,47.9922,47.9073,47.9497,68389.1731
2010-10-05 11:35:00,79.08,79.26,79.06,79.26,98205.18453317133,47.9618,48.071,47.9497,48.071,98205.1845
2010-10-05 11:40:00,79.26,79.36,79.21,79.31,71516.72674071713,48.071,48.1317,48.0407,48.1013,71516.7267
2010-10-05 11:45:00,79.29,79.33,79.12,79.14,54315.18167917438,48.0892,48.1135,47.9861,47.9982,54315.1817
2010-10-05 11:50:00,79.14,79.17,79.02,79.09,36696.62946462453,47.9982,48.0164,47.9255,47.9679,36696.6295
2010-10-05 11:55:00,79.08,79.1,79.01,79.06,50249.36193735519,47.9618,47.974,47.9194,47.9497,50249.3619
2010-10-05 12:00:00,79.07,79.14,79.04,79.14,52021.64233763534,47.9558,47.9982,47.9376,47.9982,52021.6423
2010-10-05 12:05:00,79.14,79.17,79.09,79.15,56712.97280896518,47.9982,48.0164,47.9679,48.0043,56712.9728
2010-10-05 12:10:00,79.14,79.14,79.06,79.11,54940.69240868503,47.9982,47.9982,47.9497,47.98,54940.6924
2010-10-05 12:15:00,79.1,79.16,79.1,79.13,47330.31186630551,47.974,48.0104,47.974,47.9922,47330.3119
2010-10-05 12:20:00,79.13,79.13,79.01,79.01,33777.57939357485,47.9922,47.9922,47.9194,47.9194,33777.5794
2010-10-05 12:25:00,78.99,79.06,78.99,79.0,23248.148780145657,47.9073,47.9497,47.9073,47.9133,23248.1488
2010-10-05 12:30:00,79.0,79.03,78.99,79.01,34715.84548784082,47.9133,47.9315,47.9073,47.9194,34715.8455
2010-10-05 12:35:00,79.02,79.05,78.99,79.04,46600.549348543085,47.9255,47.9437,47.9073,47.9376,46600.5493
2010-10-05 12:40:00,79.04,79.06,78.99,79.01,24290.6666626634,47.9376,47.9497,47.9073,47.9194,24290.6667
2010-10-05 12:45:00,79.01,79.12,79.01,79.07,25020.429180425817,47.9194,47.9861,47.9194,47.9558,25020.4292
2010-10-05 12:50:00,79.08,79.16,79.06,79.16,38156.15450014937,47.9618,48.0104,47.9497,48.0104,38156.1545
2010-10-05 12:55:00,79.15,79.15,79.04,79.09,40241.19026518486,48.0043,48.0043,47.9376,47.9679,40241.1903
2010-10-05 13:00:00,79.08,79.09,78.96,78.99,44724.01716001115,47.9618,47.9679,47.8891,47.9073,44724.0172
2010-10-05 13:05:00,79.0,79.14,79.0,79.13,47538.81544280905,47.9133,47.9982,47.9133,47.9922,47538.8154
2010-10-05 13:10:00,79.14,79.34,79.13,79.25,60778.79255078438,47.9982,48.1195,47.9922,48.065,60778.7926
2010-10-05 13:15:00,79.25,79.32,79.19,79.19,45245.27610127002,48.065,48.1074,48.0286,48.0286,45245.2761
2010-10-05 13:20:00,79.19,79.24,79.15,79.19,41179.45635945082,48.0286,48.0589,48.0043,48.0286,41179.4564
2010-10-05 13:25:00,79.19,79.24,79.16,79.21,34924.34906434437,48.0286,48.0589,48.0104,48.0407,34924.3491
2010-10-05 13:30:00,79.21,79.22,79.14,79.19,42847.484971479214,48.0407,48.0468,47.9982,48.0286,42847.485
2010-10-05 13:35:00,79.18,79.2,79.17,79.18,88092.76107274923,48.0225,48.0346,48.0164,48.0225,88092.7611
2010-10-05 13:40:00,79.19,79.19,79.05,79.1,86320.48067246907,48.0286,48.0286,47.9437,47.974,86320.4807
2010-10-05 13:45:00,79.1,79.11,79.02,79.04,82567.4162954052,47.974,47.98,47.9255,47.9376,82567.4163
2010-10-05 13:50:00,79.05,79.14,79.02,79.09,48894.08869008212,47.9437,47.9982,47.9255,47.9679,48894.0887
2010-10-05 13:55:00,79.09,79.18,79.07,79.13,38364.65807665292,47.9679,48.0225,47.9558,47.9922,38364.6581
2010-10-05 14:00:00,79.12,79.17,79.1,79.13,32422.306146301788,47.9861,48.0164,47.974,47.9922,32422.3061
2010-10-05 14:05:00,79.14,79.2,79.14,79.2,51187.62803162115,47.9982,48.0346,47.9982,48.0346,51187.628
2010-10-05 14:10:00,79.19,79.19,79.09,79.11,79648.36622435552,48.0286,48.0286,47.9679,47.98,79648.3662
2010-10-05 14:15:00,79.12,79.14,79.08,79.12,27626.72388672017,47.9861,47.9982,47.9618,47.9861,27626.7239
2010-10-05 14:20:00,79.12,79.12,78.96,79.03,63906.34619833761,47.9861,47.9861,47.8891,47.9315,63906.3462
2010-10-05 14:25:00,79.04,79.06,79.0,79.03,41075.20457119905,47.9376,47.9497,47.9133,47.9315,41075.2046
2010-10-05 14:30:00,79.04,79.07,78.98,78.99,104251.78825177424,47.9376,47.9558,47.9012,47.9073,104251.7883
2010-10-05 14:35:00,78.98,79.1,78.98,79.06,98309.43632142313,47.9012,47.974,47.9012,47.9497,98309.4363
2010-10-05 14:40:00,79.07,79.14,79.07,79.14,53376.91558490841,47.9558,47.9982,47.9558,47.9982,53376.9156
2010-10-05 14:45:00,79.14,79.17,79.08,79.08,67555.1587871497,47.9982,48.0164,47.9618,47.9618,67555.1588
2010-10-05 14:50:00,79.08,79.13,79.03,79.12,33256.32045231598,47.9618,47.9922,47.9315,47.9861,33256.3205
2010-10-05 14:55:00,79.12,79.16,79.1,79.14,65678.62659861778,47.9861,48.0104,47.974,47.9982,65678.6266
2010-10-05 15:00:00,79.14,79.18,79.09,79.13,65365.87123386245,47.9982,48.0225,47.9679,47.9922,65365.8712
2010-10-05 15:05:00,79.14,79.15,79.1,79.14,51917.39054938357,47.9982,48.0043,47.974,47.9982,51917.3905
2010-10-05 15:10:00,79.14,79.17,79.1,79.17,110819.650911636,47.9982,48.0164,47.974,48.0164,110819.6509
2010-10-05 15:15:00,79.17,79.28,79.17,79.25,63176.58368057519,48.0164,48.0831,48.0164,48.065,63176.5837
2010-10-05 15:20:00,79.25,79.29,79.21,79.28,50040.85836085164,48.065,48.0892,48.0407,48.0831,50040.8584
2010-10-05 15:25:00,79.26,79.33,79.24,79.31,73289.00714099729,48.071,48.1135,48.0589,48.1013,73289.0071
2010-10-05 15:30:00,79.32,79.34,79.29,79.32,68076.41772840857,48.1074,48.1195,48.0892,48.1074,68076.4177
2010-10-05 15:35:00,79.32,79.34,79.24,79.26,62134.06579805745,48.1074,48.1195,48.0589,48.071,62134.0658
2010-10-05 15:40:00,79.25,79.28,79.17,79.23,75165.53932952923,48.065,48.0831,48.0164,48.0528,75165.5393
2010-10-05 15:45:00,79.23,79.29,79.14,79.15,109881.38481737004,48.0528,48.0892,47.9982,48.0043,109881.3848
2010-10-05 15:50:00,79.15,79.18,79.1,79.1,140427.1587751399,48.0043,48.0225,47.974,47.974,140427.1588
2010-10-05 15:55:00,79.11,79.12,79.03,79.07,239257.85403782187,47.98,47.9861,47.9315,47.9558,239257.854
2010-10-06 09:30:00,78.94,79.28,78.87,79.26,83297.17881316761,47.8769,48.0831,47.8345,48.071,83297.1788
2010-10-06 09:35:00,79.24,79.38,79.05,79.38,60570.28897428083,48.0589,48.1438,47.9437,48.1438,60570.289
2010-10-06 09:40:00,79.38,79.43,79.14,79.16,55461.9513499439,48.1438,48.1741,47.9982,48.0104,55461.9513
2010-10-06 09:45:00,79.15,79.26,79.13,79.24,67659.41057540147,48.0043,48.071,47.9922,48.0589,67659.4106
2010-10-06 09:50:00,79.24,79.47,79.22,79.34,75478.29469428454,48.0589,48.1984,48.0468,48.1195,75478.2947
2010-10-06 09:55:00,79.33,79.45,79.29,79.43,105607.0614990473,48.1135,48.1863,48.0892,48.1741,105607.0615
2010-10-06 10:00:00,79.45,79.55,79.38,79.41,76937.81972980939,48.1863,48.2469,48.1438,48.162,76937.8197
2010-10-06 10:05:00,79.4,79.48,79.37,79.48,42117.72245371679,48.1559,48.2044,48.1377,48.2044,42117.7225
2010-10-06 10:10:00,79.48,79.69,79.48,79.69,54523.68525567793,48.2044,48.3318,48.2044,48.3318,54523.6853
2010-10-06 10:15:00,79.68,79.85,79.68,79.71,90803.30756729536,48.3257,48.4289,48.3257,48.3439,90803.3076
2010-10-06 10:20:00,79.71,79.74,79.41,79.49,88822.52359051166,48.3439,48.3621,48.162,48.2105,88822.5236
2010-10-06 10:25:00,79.49,79.72,79.45,79.72,95181.88267386988,48.2105,48.35,48.1863,48.35,95181.8827
2010-10-06 10:30:00,79.71,79.73,79.49,79.64,83922.68954267826,48.3439,48.3561,48.2105,48.3015,83922.6895
2010-10-06 10:35:00,79.65,79.65,79.33,79.35,51187.62803162115,48.3076,48.3076,48.1135,48.1256,51187.628
2010-10-06 10:40:00,79.35,79.43,79.33,79.41,100498.72387471035,48.1256,48.1741,48.1135,48.162,100498.7239
2010-10-06 10:45:00,79.42,79.62,79.39,79.46,110194.14018212535,48.1681,48.2894,48.1499,48.1923,110194.1402
2010-10-06 10:50:00,79.45,79.45,79.23,79.26,76520.81257680229,48.1863,48.1863,48.0528,48.071,76520.8126
2010-10-06 10:55:00,79.26,79.38,79.24,79.37,30441.52216951808,48.071,48.1438,48.0589,48.1377,30441.5222
2010-10-06 11:00:00,79.38,79.4,79.3,79.3,31067.032899028723,48.1438,48.1559,48.0953,48.0953,31067.0329
2010-10-06 11:05:00,79.3,79.55,79.29,79.41,37634.8955588905,48.0953,48.2469,48.0892,48.162,37634.8956
2010-10-06 11:10:00,79.4,79.46,79.35,79.43,37739.14734714227,48.1559,48.1923,48.1256,48.1741,37739.1473
2010-10-06 11:15:00,79.42,79.55,79.4,79.53,66825.39626938729,48.1681,48.2469,48.1559,48.2348,66825.3963
2010-10-06 11:20:00,79.51,79.76,79.5,79.76,49311.09584308921,48.2226,48.3743,48.2166,48.3743,49311.0958
2010-10-06 11:25:00,79.73,79.85,79.72,79.85,61821.310433302126,48.3561,48.4289,48.35,48.4289,61821.3104
2010-10-06 11:30:00,79.83,79.85,79.81,79.81,34298.83833483372,48.4167,48.4289,48.4046,48.4046,34298.8383
2010-10-06 11:35:00,79.81,79.88,79.77,79.88,58798.00857400067,48.4046,48.447,48.3803,48.447,58798.0086
2010-10-06 11:40:00,79.87,79.98,79.85,79.96,38051.9027118976,48.441,48.5077,48.4289,48.4956,38051.9027
2010-10-06 11:45:00,79.93,79.93,79.83,79.87,30441.52216951808,48.4774,48.4774,48.4167,48.441,30441.5222
2010-10-06 11:50:00,79.89,79.97,79.88,79.96,46913.30471329841,48.4531,48.5016,48.447,48.4956,46913.3047
2010-10-06 11:55:00,79.95,80.01,79.9,79.92,35445.608005603244,48.4895,48.5259,48.4592,48.4713,35445.608
2010-10-06 12:00:00,79.91,79.97,79.85,79.96,25854.44348644001,48.4652,48.5016,48.4289,48.4956,25854.4435
2010-10-06 12:05:00,79.94,79.99,79.9,79.95,18139.81115580872,48.4834,48.5138,48.4592,48.4895,18139.8112
2010-10-06 12:10:00,79.95,79.95,79.88,79.94,30962.78111077695,48.4895,48.4895,48.447,48.4834,30962.7811
2010-10-06 12:15:00,79.93,79.94,79.84,79.85,38990.168806163565,48.4774,48.4834,48.4228,48.4289,38990.1688
2010-10-06 12:20:00,79.85,79.88,79.67,79.68,35132.85264084792,48.4289,48.447,48.3197,48.3257,35132.8526
2010-10-06 12:25:00,79.67,79.67,79.54,79.55,74540.02860001857,48.3197,48.3197,48.2408,48.2469,74540.0286
2010-10-06 12:30:00,79.55,79.65,79.54,79.65,37634.8955588905,48.2469,48.3076,48.2408,48.3076,37634.8956
2010-10-06 12:35:00,79.64,79.68,79.61,79.61,12301.71101370936,48.3015,48.3257,48.2833,48.2833,12301.711
2010-10-06 12:40:00,79.62,79.68,79.61,79.65,25333.18454518114,48.2894,48.3257,48.2833,48.3076,25333.1845
2010-10-06 12:45:00,79.67,79.7,79.58,79.61,23143.89699189388,48.3197,48.3379,48.2651,48.2833,23143.897
2010-10-06 12:50:00,79.61,79.61,79.54,79.54,21684.371956369043,48.2833,48.2833,48.2408,48.2408,21684.372
2010-10-06 12:55:00,79.54,79.59,79.43,79.45,25541.68812168469,48.2408,48.2712,48.1741,48.1863,25541.6881
2010-10-06 13:00:00,79.45,79.46,79.36,79.38,28669.24176923792,48.1863,48.1923,48.1317,48.1438,28669.2418
2010-10-06 13:05:00,79.36,79.46,79.33,79.43,33569.0758170713,48.1317,48.1923,48.1135,48.1741,33569.0758
2010-10-06 13:10:00,79.43,79.54,79.43,79.43,22831.14162713856,48.1741,48.2408,48.1741,48.1741,22831.1416
2010-10-06 13:15:00,79.43,79.48,79.34,79.34,33986.0829700784,48.1741,48.2044,48.1195,48.1195,33986.083
2010-10-06 13:20:00,79.34,79.48,79.34,79.48,11884.703860702262,48.1195,48.2044,48.1195,48.2044,11884.7039
2010-10-06 13:25:00,79.47,79.57,79.47,79.53,18765.32188531936,48.1984,48.259,48.1984,48.2348,18765.3219
2010-10-06 13:30:00,79.55,79.64,79.53,79.62,18869.573673571136,48.2469,48.3015,48.2348,48.2894,18869.5737
2010-10-06 13:35:00,79.62,79.72,79.61,79.66,23873.6595096563,48.2894,48.35,48.2833,48.3136,23873.6595
2010-10-06 13:40:00,79.64,79.68,79.59,79.59,10529.430613429198,48.3015,48.3257,48.2712,48.2712,10529.4306
2010-10-06 13:45:00,79.6,79.61,79.54,79.57,15533.516449514362,48.2772,48.2833,48.2408,48.259,15533.5164
2010-10-06 13:50:00,79.58,79.58,79.46,79.52,21997.127321124364,48.2651,48.2651,48.1923,48.2287,21997.1273
2010-10-06 13:55:00,79.52,79.61,79.49,79.57,28564.98998098614,48.2287,48.2833,48.2105,48.259,28564.99
2010-10-06 14:00:00,79.57,79.68,79.57,79.63,21684.371956369043,48.259,48.3257,48.259,48.2954,21684.372
2010-10-06 14:05:00,79.61,79.61,79.49,79.5,23456.652356649203,48.2833,48.2833,48.2105,48.2166,23456.6524
2010-10-06 14:10:00,79.49,79.55,79.42,79.53,27001.213157209528,48.2105,48.2469,48.1681,48.2348,27001.2132
2010-10-06 14:15:00,79.55,79.55,79.43,79.52,16054.775390773231,48.2469,48.2469,48.1741,48.2287,16054.7754
2010-10-06 14:20:00,79.51,79.61,79.5,79.56,18244.062944060493,48.2226,48.2833,48.2166,48.253,18244.0629
2010-10-06 14:25:00,79.55,79.61,79.51,79.61,15637.768237766137,48.2469,48.2833,48.2226,48.2833,15637.7682
2010-10-06 14:30:00,79.63,79.63,79.52,79.56,37426.39198238695,48.2954,48.2954,48.2287,48.253,37426.392
2010-10-06 14:35:00,79.56,79.58,79.52,79.55,40449.69384168841,48.253,48.2651,48.2287,48.2469,40449.6938
2010-10-06 14:40:00,79.55,79.68,79.51,79.65,35132.85264084792,48.2469,48.3257,48.2226,48.3076,35132.8526
2010-10-06 14:45:00,79.65,79.71,79.61,79.71,46183.54219553599,48.3076,48.3439,48.2833,48.3439,46183.5422
2010-10-06 14:50:00,79.7,79.72,79.67,79.71,21684.371956369043,48.3379,48.35,48.3197,48.3439,21684.372
2010-10-06 14:55:00,79.71,79.72,79.64,79.66,21997.127321124364,48.3439,48.35,48.3015,48.3136,21997.1273
2010-10-06 15:00:00,79.65,79.67,79.6,79.61,36071.11873511389,48.3076,48.3197,48.2772,48.2833,36071.1187
2010-10-06 15:05:00,79.61,79.67,79.55,79.55,46913.30471329841,48.2833,48.3197,48.2469,48.2469,46913.3047
2010-10-06 15:10:00,79.55,79.55,79.45,79.47,60153.28182127373,48.2469,48.2469,48.1863,48.1984,60153.2818
2010-10-06 15:15:00,79.47,79.47,79.38,79.38,52751.40485539776,48.1984,48.1984,48.1438,48.1438,52751.4049
2010-10-06 15:20:00,79.38,79.49,79.38,79.41,49206.84405483744,48.1438,48.2105,48.1438,48.162,49206.8441
2010-10-06 15:25:00,79.41,79.46,79.39,79.43,40553.94562994018,48.162,48.1923,48.1499,48.1741,40553.9456
2010-10-06 15:30:00,79.42,79.44,79.38,79.39,63697.84262183406,48.1681,48.1802,48.1438,48.1499,63697.8426
2010-10-06 15:35:00,79.4,79.42,79.37,79.42,58172.497844490026,48.1559,48.1681,48.1377,48.1681,58172.4978
2010-10-06 15:40:00,79.41,79.45,79.39,79.43,83505.68238967116,48.162,48.1863,48.1499,48.1741,83505.6824
2010-10-06 15:45:00,79.43,79.53,79.43,79.5,118325.77966576377,48.1741,48.2348,48.1741,48.2166,118325.7797
2010-10-06 15:50:00,79.5,79.53,79.41,79.46,133963.5479035299,48.2166,48.2348,48.162,48.1923,133963.5479
2010-10-06 15:55:00,79.46,79.56,79.44,79.55,208712.080080052,48.1923,48.253,48.1802,48.2469,208712.0801
2010-10-07 09:30:00,79.83,79.84,79.42,79.45,57651.23890323116,48.4167,48.4228,48.1681,48.1863,57651.2389
2010-10-07 09:35:00,79.47,79.47,79.0,79.1,124268.1315961149,48.1984,48.1984,47.9133,47.974,124268.1316
2010-10-07 09:40:00,79.07,79.34,79.06,79.3,26271.450639447103,47.9558,48.1195,47.9497,48.0953,26271.4506
2010-10-07 09:45:00,79.29,79.29,79.0,79.0,41179.45635945082,48.0892,48.0892,47.9133,47.9133,41179.4564
2010-10-07 09:50:00,79.0,79.03,78.82,78.82,93930.86121484858,47.9133,47.9315,47.8042,47.8042,93930.8612
2010-10-07 09:55:00,78.86,79.02,78.83,78.91,64114.849774841154,47.8284,47.9255,47.8102,47.8587,64114.8498
2010-10-07 10:00:00,78.91,79.06,78.81,79.03,88614.0200140081,47.8587,47.9497,47.7981,47.9315,88614.02
2010-10-07 10:05:00,79.02,79.09,78.91,78.97,39511.42774742244,47.9255,47.9679,47.8587,47.8951,39511.4277
2010-10-07 10:10:00,78.97,79.0,78.61,78.66,67972.1659401568,47.8951,47.9133,47.6768,47.7071,67972.1659
2010-10-07 10:15:00,78.65,78.67,78.55,78.67,30128.76680476276,47.7011,47.7132,47.6404,47.7132,30128.7668
2010-10-07 10:20:00,78.7,78.81,78.69,78.75,37426.39198238695,47.7314,47.7981,47.7253,47.7617,37426.392
2010-10-07 10:25:00,78.76,78.9,78.75,78.9,35341.356217351466,47.7678,47.8527,47.7617,47.8527,35341.3562
2010-10-07 10:30:00,78.89,78.94,78.76,78.84,38051.9027118976,47.8466,47.8769,47.7678,47.8163,38051.9027
2010-10-07 10:35:00,78.85,78.87,78.71,78.78,16576.034332032104,47.8224,47.8345,47.7374,47.7799,16576.0343
2010-10-07 10:40:00,78.79,78.82,78.57,78.6,25228.932756929367,47.786,47.8042,47.6525,47.6707,25228.9328
2010-10-07 10:45:00,78.6,78.68,78.6,78.63,25333.18454518114,47.6707,47.7192,47.6707,47.6889,25333.1845
2010-10-07 10:50:00,78.65,78.73,78.6,78.61,56087.46207945454,47.7011,47.7496,47.6707,47.6768,56087.4621
2010-10-07 10:55:00,78.62,78.7,78.6,78.64,34611.593699589044,47.6829,47.7314,47.6707,47.695,34611.5937
2010-10-07 11:00:00,78.65,78.75,78.53,78.55,19390.832614830008,47.7011,47.7617,47.6283,47.6404,19390.8326
2010-10-07 11:05:00,78.53,78.58,78.44,78.46,94452.12015610746,47.6283,47.6586,47.5737,47.5858,94452.1202
2010-10-07 11:10:00,78.46,78.47,78.29,78.32,40553.94562994018,47.5858,47.5919,47.4827,47.5009,40553.9456
2010-10-07 11:15:00,78.34,78.44,78.29,78.32,53376.91558490841,47.513,47.5737,47.4827,47.5009,53376.9156
2010-10-07 11:20:00,78.34,78.49,78.34,78.4,25333.18454518114,47.513,47.604,47.513,47.5494,25333.1845
2010-10-07 11:25:00,78.37,78.48,78.37,78.42,31379.788263784045,47.5312,47.5979,47.5312,47.5616,31379.7883
2010-10-07 11:30:00,78.41,78.59,78.41,78.58,38781.665229660015,47.5555,47.6647,47.5555,47.6586,38781.6652
2010-10-07 11:35:00,78.59,78.63,78.55,78.6,20954.60943860662,47.6647,47.6889,47.6404,47.6707,20954.6094
2010-10-07 11:40:00,78.61,78.74,78.6,78.67,19703.587979585333,47.6768,47.7556,47.6707,47.7132,19703.588
2010-10-07 11:45:00,78.67,78.69,78.43,78.44,69118.93561092632,47.7132,47.7253,47.5676,47.5737,69118.9356
2010-10-07 11:50:00,78.43,78.59,78.43,78.59,24916.17739217404,47.5676,47.6647,47.5676,47.6647,24916.1774
2010-10-07 11:55:00,78.61,78.64,78.61,78.63,29920.26322825921,47.6768,47.695,47.6768,47.6889,29920.2632
2010-10-07 12:00:00,78.64,78.64,78.52,78.55,23248.148780145657,47.695,47.695,47.6222,47.6404,23248.1488
2010-10-07 12:05:00,78.55,78.66,78.46,78.65,33986.0829700784,47.6404,47.7071,47.5858,47.7011,33986.083
2010-10-07 12:10:00,78.65,78.67,78.58,78.66,26375.70242769888,47.7011,47.7132,47.6586,47.7071,26375.7024
2010-10-07 12:15:00,78.66,78.66,78.44,78.45,20746.105862103075,47.7071,47.7071,47.5737,47.5798,20746.1059
2010-10-07 12:20:00,78.45,78.55,78.44,78.54,21892.87553287259,47.5798,47.6404,47.5737,47.6343,21892.8755
2010-10-07 12:25:00,78.55,78.56,78.28,78.31,28147.982827979045,47.6404,47.6465,47.4766,47.4948,28147.9828
2010-10-07 12:30:00,78.3,78.31,78.15,78.17,33986.0829700784,47.4888,47.4948,47.3978,47.4099,33986.083
2010-10-07 12:35:00,78.18,78.2,78.05,78.16,54210.929890922605,47.416,47.4281,47.3372,47.4039,54210.9299
2010-10-07 12:40:00,78.15,78.16,78.04,78.06,54210.929890922605,47.3978,47.4039,47.3311,47.3432,54210.9299
2010-10-07 12:45:00,78.06,78.09,77.9,77.93,93513.85406184148,47.3432,47.3614,47.2462,47.2644,93513.8541
2010-10-07 12:50:00,77.94,78.11,77.93,78.08,24499.170239166942,47.2704,47.3735,47.2644,47.3554,24499.1702
2010-10-07 12:55:00,78.09,78.14,78.06,78.14,21580.120168117268,47.3614,47.3917,47.3432,47.3917,21580.1202
2010-10-07 13:00:00,78.15,78.2,78.12,78.19,31901.04720504292,47.3978,47.4281,47.3796,47.4221,31901.0472
2010-10-07 13:05:00,78.18,78.26,78.12,78.12,31901.04720504292,47.416,47.4645,47.3796,47.3796,31901.0472
2010-10-07 13:10:00,78.12,78.17,78.06,78.13,49415.34763134099,47.3796,47.4099,47.3432,47.3857,49415.3476
2010-10-07 13:15:00,78.13,78.25,78.13,78.22,17827.055791053393,47.3857,47.4585,47.3857,47.4403,17827.0558
2010-10-07 13:20:00,78.21,78.27,78.2,78.24,24394.91845091517,47.4342,47.4706,47.4281,47.4524,24394.9185
2010-10-07 13:25:00,78.24,78.31,78.24,78.28,10320.92703692565,47.4524,47.4948,47.4524,47.4766,10320.927
2010-10-07 13:30:00,78.29,78.3,78.26,78.26,10425.178825177423,47.4827,47.4888,47.4645,47.4645,10425.1788
2010-10-07 13:35:00,78.24,78.24,78.13,78.18,27939.47925147549,47.4524,47.4524,47.3857,47.416,27939.4793
2010-10-07 13:40:00,78.19,78.22,78.18,78.22,15429.264661262589,47.4221,47.4403,47.416,47.4403,15429.2647
2010-10-07 13:45:00,78.22,78.24,78.18,78.21,22309.88268587969,47.4403,47.4524,47.416,47.4342,22309.8827
2010-10-07 13:50:00,78.21,78.28,78.19,78.24,26479.954215950656,47.4342,47.4766,47.4221,47.4524,26479.9542
2010-10-07 13:55:00,78.28,78.38,78.28,78.35,119368.29754828152,47.4766,47.5373,47.4766,47.5191,119368.2975
2010-10-07 14:00:00,78.36,78.43,78.33,78.33,24707.673815670496,47.5252,47.5676,47.507,47.507,24707.6738
2010-10-07 14:05:00,78.33,78.38,78.32,78.36,38885.917017911794,47.507,47.5373,47.5009,47.5252,38885.917
2010-10-07 14:10:00,78.39,78.39,78.3,78.34,51187.62803162115,47.5434,47.5434,47.4888,47.513,51187.628
2010-10-07 14:15:00,78.35,78.47,78.33,78.45,111132.40627639134,47.5191,47.5919,47.507,47.5798,111132.4063
2010-10-07 14:20:00,78.45,78.62,78.45,78.55,41492.21172420615,47.5798,47.6829,47.5798,47.6404,41492.2117
2010-10-07 14:25:00,78.55,78.57,78.49,78.53,19182.32903832646,47.6404,47.6525,47.604,47.6283,19182.329
2010-10-07 14:30:00,78.54,78.59,78.52,78.52,24707.673815670496,47.6343,47.6647,47.6222,47.6222,24707.6738
2010-10-07 14:35:00,78.52,78.61,78.51,78.58,20746.105862103075,47.6222,47.6768,47.6161,47.6586,20746.1059
2010-10-07 14:40:00,78.57,78.6,78.52,78.58,22309.88268587969,47.6525,47.6707,47.6222,47.6586,22309.8827
2010-10-07 14:45:00,78.58,78.59,78.5,78.56,18244.062944060493,47.6586,47.6647,47.6101,47.6465,18244.0629
2010-10-07 14:50:00,78.55,78.56,78.47,78.56,42326.22603022034,47.6404,47.6465,47.5919,47.6465,42326.226
2010-10-07 14:55:00,78.56,78.6,78.53,78.58,33881.83118182663,47.6465,47.6707,47.6283,47.6586,33881.8312
2010-10-07 15:00:00,78.58,78.6,78.5,78.56,33256.32045231598,47.6586,47.6707,47.6101,47.6465,33256.3205
2010-10-07 15:05:00,78.56,78.64,78.5,78.52,30441.52216951808,47.6465,47.695,47.6101,47.6222,30441.5222
2010-10-07 15:10:00,78.52,78.55,78.45,78.55,35237.104429099694,47.6222,47.6404,47.5798,47.6404,35237.1044
2010-10-07 15:15:00,78.55,78.64,78.54,78.61,44828.26894826292,47.6404,47.695,47.6343,47.6768,44828.2689
2010-10-07 15:20:00,78.61,78.7,78.61,78.66,53376.91558490841,47.6768,47.7314,47.6768,47.7071,53376.9156
2010-10-07 15:25:00,78.66,78.68,78.63,78.66,63385.08725707874,47.7071,47.7192,47.6889,47.7071,63385.0873
2010-10-07 15:30:00,78.66,78.72,78.6,78.71,80482.38053036972,47.7071,47.7435,47.6707,47.7374,80482.3805
2010-10-07 15:35:00,78.7,78.84,78.67,78.83,57963.99426798648,47.7314,47.8163,47.7132,47.8102,57963.9943
2010-10-07 15:40:00,78.83,78.93,78.82,78.9,73289.00714099729,47.8102,47.8709,47.8042,47.8527,73289.0071
2010-10-07 15:45:00,78.91,78.99,78.91,78.94,132399.7710797533,47.8587,47.9073,47.8587,47.8769,132399.7711
2010-10-07 15:50:00,78.95,79.09,78.93,78.97,150539.582235562,47.883,47.9679,47.8709,47.8951,150539.5822
2010-10-07 15:55:00,78.98,79.05,78.91,78.99,180668.3490403248,47.9012,47.9437,47.8587,47.9073,180668.349
2010-10-08 09:30:00,79.5,79.51,79.08,79.19,100290.2202982068,48.2166,48.2226,47.9618,48.0286,100290.2203
2010-10-08 09:35:00,79.19,79.22,79.03,79.09,39928.434900429536,48.0286,48.0468,47.9315,47.9679,39928.4349
2010-10-08 09:40:00,79.06,79.31,79.06,79.23,31484.04005203582,47.9497,48.1013,47.9497,48.0528,31484.0401
2010-10-08 09:45:00,79.23,79.23,78.97,79.01,41909.21887721324,48.0528,48.0528,47.8951,47.9194,41909.2189
2010-10-08 09:50:00,79.03,79.32,78.96,79.23,74331.52502351503,47.9315,48.1074,47.8891,48.0528,74331.525
2010-10-08 09:55:00,79.22,79.28,79.2,79.23,13656.984260982425,48.0468,48.0831,48.0346,48.0528,13656.9843
2010-10-08 10:00:00,79.23,79.27,79.12,79.16,32318.054358050013,48.0528,48.0771,47.9861,48.0104,32318.0544
2010-10-08 10:05:00,79.18,79.24,79.06,79.06,43055.98854798276,48.0225,48.0589,47.9497,47.9497,43055.9885
2010-10-08 10:10:00,79.04,79.15,79.0,79.09,125206.39769038088,47.9376,48.0043,47.9133,47.9679,125206.3977
2010-10-08 10:15:00,79.09,79.14,78.9,78.95,46183.54219553599,47.9679,47.9982,47.8527,47.883,46183.5422
2010-10-08 10:20:00,78.91,78.95,78.75,78.81,47747.3190193126,47.8587,47.883,47.7617,47.7981,47747.319
2010-10-08 10:25:00,78.81,78.82,78.65,78.68,30128.76680476276,47.7981,47.8042,47.7011,47.7192,30128.7668
2010-10-08 10:30:00,78.68,78.87,78.67,78.84,26479.954215950656,47.7192,47.8345,47.7132,47.8163,26479.9542
2010-10-08 10:35:00,78.84,78.98,78.84,78.92,20433.35049734775,47.8163,47.9012,47.8163,47.8648,20433.3505
2010-10-08 10:40:00,78.92,79.03,78.87,79.01,20224.846920844204,47.8648,47.9315,47.8345,47.9194,20224.8469
2010-10-08 10:45:00,79.03,79.09,78.99,78.99,28981.99713399324,47.9315,47.9679,47.9073,47.9073,28981.9971
2010-10-08 10:50:00,78.99,79.14,78.99,79.11,23560.90414490098,47.9073,47.9982,47.9073,47.98,23560.9041
2010-10-08 10:55:00,79.1,79.17,79.07,79.11,23977.911297908075,47.974,48.0164,47.9558,47.98,23977.9113
2010-10-08 11:00:00,79.11,79.2,79.09,79.18,71203.9713759618,47.98,48.0346,47.9679,48.0225,71203.9714
2010-10-08 11:05:00,79.16,79.45,79.16,79.32,124163.87980786312,48.0104,48.1863,48.0104,48.1074,124163.8798
2010-10-08 11:10:00,79.28,79.3,79.11,79.12,35966.86694686212,48.0831,48.0953,47.98,47.9861,35966.8669
2010-10-08 11:15:00,79.11,79.2,79.09,79.15,19599.33619133356,47.98,48.0346,47.9679,48.0043,19599.3362
2010-10-08 11:20:00,79.18,79.24,79.14,79.23,23456.652356649203,48.0225,48.0589,47.9982,48.0528,23456.6524
2010-10-08 11:25:00,79.26,79.33,79.24,79.3,68910.43203442277,48.071,48.1135,48.0589,48.0953,68910.432
2010-10-08 11:30:00,79.29,79.35,79.18,79.18,32839.31329930889,48.0892,48.1256,48.0225,48.0225,32839.3133
2010-10-08 11:35:00,79.2,79.2,79.06,79.11,13865.487837485976,48.0346,48.0346,47.9497,47.98,13865.4878
2010-10-08 11:40:00,79.11,79.14,79.07,79.07,21371.61659161372,47.98,47.9982,47.9558,47.9558,21371.6166
2010-10-08 11:45:00,79.09,79.12,79.03,79.08,36175.37052336566,47.9679,47.9861,47.9315,47.9618,36175.3705
2010-10-08 11:50:00,79.07,79.11,79.04,79.05,17201.54506154275,47.9558,47.98,47.9376,47.9437,17201.5451
2010-10-08 11:55:00,79.05,79.1,78.99,79.05,32213.80256979824,47.9437,47.974,47.9073,47.9437,32213.8026
2010-10-08 12:00:00,79.04,79.14,78.99,79.14,19182.32903832646,47.9376,47.9982,47.9073,47.9982,19182.329
2010-10-08 12:05:00,79.14,79.16,79.07,79.12,16576.034332032104,47.9982,48.0104,47.9558,47.9861,16576.0343
2010-10-08 12:10:00,79.13,79.23,79.12,79.17,30858.529322525173,47.9922,48.0528,47.9861,48.0164,30858.5293
2010-10-08 12:15:00,79.17,79.2,79.15,79.16,36279.62231161744,48.0164,48.0346,48.0043,48.0104,36279.6223
2010-10-08 12:20:00,79.17,79.19,79.14,79.17,32109.550781546463,48.0164,48.0286,47.9982,48.0164,32109.5508
2010-10-08 12:25:00,79.18,79.2,79.14,79.15,44411.26179525583,48.0225,48.0346,47.9982,48.0043,44411.2618
2010-10-08 12:30:00,79.15,79.23,79.14,79.21,35966.86694686212,48.0043,48.0528,47.9982,48.0407,35966.8669
2010-10-08 12:35:00,79.22,79.32,79.18,79.29,43055.98854798276,48.0468,48.1074,48.0225,48.0892,43055.9885
2010-10-08 12:40:00,79.28,79.45,79.28,79.42,41596.46351245792,48.0831,48.1863,48.0831,48.1681,41596.4635
2010-10-08 12:45:00,79.42,79.6,79.41,79.58,27209.71673371308,48.1681,48.2772,48.162,48.2651,27209.7167
2010-10-08 12:50:00,79.58,79.61,79.55,79.61,18973.82546182291,48.2651,48.2833,48.2469,48.2833,18973.8255
2010-10-08 12:55:00,79.6,79.61,79.53,79.53,16054.775390773231,48.2772,48.2833,48.2348,48.2348,16054.7754
2010-10-08 13:00:00,79.55,79.56,79.52,79.55,8757.150213149036,48.2469,48.253,48.2287,48.2469,8757.1502
2010-10-08 13:05:00,79.54,79.58,79.52,79.53,12822.969954968232,48.2408,48.2651,48.2287,48.2348,12822.97
2010-10-08 13:10:00,79.52,79.57,79.46,79.55,14178.243202241296,48.2287,48.259,48.1923,48.2469,14178.2432
2010-10-08 13:15:00,79.58,79.58,79.5,79.56,11154.941342939845,48.2651,48.2651,48.2166,48.253,11154.9413
2010-10-08 13:20:00,79.57,79.57,79.47,79.54,13969.739625737748,48.259,48.259,48.1984,48.2408,13969.7396
2010-10-08 13:25:00,79.54,79.57,79.53,79.56,13344.228896227103,48.2408,48.259,48.2348,48.253,13344.2289
2010-10-08 13:30:00,79.56,79.56,79.45,79.48,23977.911297908075,48.253,48.253,48.1863,48.2044,23977.9113
2010-10-08 13:35:00,79.46,79.56,79.46,79.52,19495.084403081783,48.1923,48.253,48.1923,48.2287,19495.0844
2010-10-08 13:40:00,79.51,79.55,79.48,79.48,20016.34334434065,48.2226,48.2469,48.2044,48.2044,20016.3433
2010-10-08 13:45:00,79.5,79.51,79.45,79.48,27939.47925147549,48.2166,48.2226,48.1863,48.2044,27939.4793
2010-10-08 13:50:00,79.48,79.48,79.36,79.43,40032.68668868131,48.2044,48.2044,48.1317,48.1741,40032.6867
2010-10-08 13:55:00,79.43,79.46,79.42,79.45,16680.28612028388,48.1741,48.1923,48.1681,48.1863,16680.2861
2010-10-08 14:00:00,79.46,79.48,79.34,79.43,24916.17739217404,48.1923,48.2044,48.1195,48.1741,24916.1774
2010-10-08 14:05:00,79.43,79.46,79.37,79.38,20537.602285599525,48.1741,48.1923,48.1377,48.1438,20537.6023
2010-10-08 14:10:00,79.38,79.44,79.36,79.41,14073.991413989525,48.1438,48.1802,48.1317,48.162,14073.9914
2010-10-08 14:15:00,79.42,79.47,79.41,79.46,12510.214590212909,48.1681,48.1984,48.162,48.1923,12510.2146
2010-10-08 14:20:00,79.46,79.53,79.42,79.49,40553.94562994018,48.1923,48.2348,48.1681,48.2105,40553.9456
2010-10-08 14:25:00,79.51,79.55,79.45,79.55,24186.414874411625,48.2226,48.2469,48.1863,48.2469,24186.4149
2010-10-08 14:30:00,79.55,79.57,79.48,79.5,26167.19885119533,48.2469,48.259,48.2044,48.2166,26167.1989
2010-10-08 14:35:00,79.5,79.55,79.47,79.55,17618.552214549847,48.2166,48.2469,48.1984,48.2469,17618.5522
2010-10-08 14:40:00,79.55,79.61,79.53,79.61,27730.97567497195,48.2469,48.2833,48.2348,48.2833,27730.9757
2010-10-08 14:45:00,79.61,79.61,79.58,79.59,13344.228896227103,48.2833,48.2833,48.2651,48.2712,13344.2289
2010-10-08 14:50:00,79.57,79.63,79.52,79.59,29816.01144000743,48.259,48.2954,48.2287,48.2712,29816.0114
2010-10-08 14:55:00,79.57,79.61,79.54,79.6,13135.725319723551,48.259,48.2833,48.2408,48.2772,13135.7253
2010-10-08 15:00:00,79.59,79.71,79.57,79.7,25645.939909936464,48.2712,48.3439,48.259,48.3379,25645.9399
2010-10-08 15:05:00,79.7,79.81,79.67,79.8,31588.291840287595,48.3379,48.4046,48.3197,48.3985,31588.2918
2010-10-08 15:10:00,79.8,79.85,79.78,79.8,36383.87409986921,48.3985,48.4289,48.3864,48.3985,36383.8741
2010-10-08 15:15:00,79.81,79.85,79.81,79.84,12301.71101370936,48.4046,48.4289,48.4046,48.4228,12301.711
2010-10-08 15:20:00,79.84,79.84,79.77,79.79,20850.357650354847,48.4228,48.4228,48.3803,48.3925,20850.3577
2010-10-08 15:25:00,79.8,79.83,79.75,79.78,26062.94706294356,48.3985,48.4167,48.3682,48.3864,26062.9471
2010-10-08 15:30:00,79.79,79.91,79.79,79.91,39511.42774742244,48.3925,48.4652,48.3925,48.4652,39511.4277
2010-10-08 15:35:00,79.9,79.95,79.9,79.93,38156.15450014937,48.4592,48.4895,48.4592,48.4774,38156.1545
2010-10-08 15:40:00,79.93,79.99,79.92,79.98,68910.43203442277,48.4774,48.5138,48.4713,48.5077,68910.432
2010-10-08 15:45:00,79.98,79.98,79.87,79.92,46079.29040728421,48.5077,48.5077,48.441,48.4713,46079.2904
2010-10-08 15:50:00,79.92,79.99,79.88,79.91,66825.39626938729,48.4713,48.5138,48.447,48.4652,66825.3963
2010-10-08 15:55:00,79.91,79.92,79.72,79.73,163258.30040227846,48.4652,48.4713,48.35,48.3561,163258.3004
2010-10-11 09:30:00,79.62,79.89,79.61,79.7,44724.01716001115,48.2894,48.4531,48.2833,48.3379,44724.0172
2010-10-11 09:35:00,79.64,79.83,79.64,79.77,18973.82546182291,48.3015,48.4167,48.3015,48.3803,18973.8255
2010-10-11 09:40:00,79.79,80.0,79.72,79.96,20329.09870909597,48.3925,48.5198,48.35,48.4956,20329.0987
2010-10-11 09:45:00,79.95,79.95,79.69,79.69,33777.57939357485,48.4895,48.4895,48.3318,48.3318,33777.5794
2010-10-11 09:50:00,79.73,79.83,79.66,79.77,28981.99713399324,48.3561,48.4167,48.3136,48.3803,28981.9971
2010-10-11 09:55:00,79.78,79.95,79.78,79.91,32630.809722805338,48.3864,48.4895,48.3864,48.4652,32630.8097
2010-10-11 10:00:00,79.92,80.06,79.9,80.05,27001.213157209528,48.4713,48.5562,48.4592,48.5502,27001.2132
2010-10-11 10:05:00,80.06,80.08,79.95,79.96,16680.28612028388,48.5562,48.5683,48.4895,48.4956,16680.2861
2010-10-11 10:10:00,80.01,80.02,79.89,79.95,14178.243202241296,48.5259,48.532,48.4531,48.4895,14178.2432
2010-10-11 10:15:00,79.96,80.0,79.81,79.85,26792.709580705978,48.4956,48.5198,48.4046,48.4289,26792.7096
2010-10-11 10:20:00,79.84,79.93,79.84,79.88,10633.682401680971,48.4228,48.4774,48.4228,48.447,10633.6824
2010-10-11 10:25:00,79.9,80.03,79.9,80.03,19286.58082657824,48.4592,48.538,48.4592,48.538,19286.5808
2010-10-11 10:30:00,80.05,80.09,80.04,80.07,16159.027179025006,48.5502,48.5744,48.5441,48.5623,16159.0272
2010-10-11 10:35:00,80.03,80.05,79.93,80.0,16054.775390773231,48.538,48.5502,48.4774,48.5198,16054.7754
2010-10-11 10:40:00,79.97,80.09,79.97,80.08,35966.86694686212,48.5016,48.5744,48.5016,48.5683,35966.8669
2010-10-11 10:45:00,80.05,80.1,79.85,79.85,112070.67237065732,48.5502,48.5805,48.4289,48.4289,112070.6724
2010-10-11 10:50:00,79.85,79.92,79.85,79.86,37530.64377063872,48.4289,48.4713,48.4289,48.4349,37530.6438
2010-10-11 10:55:00,79.85,79.95,79.85,79.94,94869.12730911456,48.4289,48.4895,48.4289,48.4834,94869.1273
2010-10-11 11:00:00,79.95,79.97,79.88,79.9,33256.32045231598,48.4895,48.5016,48.447,48.4592,33256.3205
2010-10-11 11:05:00,79.9,79.98,79.88,79.98,46496.297560291314,48.4592,48.5077,48.447,48.5077,46496.2976
2010-10-11 11:10:00,79.98,80.1,79.98,80.05,28773.493557489688,48.5077,48.5805,48.5077,48.5502,28773.4936
2010-10-11 11:15:00,80.08,80.18,80.07,80.07,26688.457792454206,48.5683,48.629,48.5623,48.5623,26688.4578
2010-10-11 11:20:00,80.05,80.08,80.01,80.01,15012.25750825549,48.5502,48.5683,48.5259,48.5259,15012.2575
2010-10-11 11:25:00,80.0,80.09,80.0,80.06,20746.105862103075,48.5198,48.5744,48.5198,48.5562,20746.1059
2010-10-11 11:30:00,80.06,80.08,80.0,80.02,16054.775390773231,48.5562,48.5683,48.5198,48.532,16054.7754
2010-10-11 11:35:00,80.01,80.18,80.01,80.18,23143.89699189388,48.5259,48.629,48.5259,48.629,23143.897
2010-10-11 11:40:00,80.19,80.39,80.19,80.39,44828.26894826292,48.6351,48.7564,48.6351,48.7564,44828.2689
2010-10-11 11:45:00,80.39,80.41,80.25,80.29,43577.24748924163,48.7564,48.7685,48.6715,48.6957,43577.2475
2010-10-11 11:50:00,80.28,80.32,80.25,80.26,11154.941342939845,48.6896,48.7139,48.6715,48.6775,11154.9413
2010-10-11 11:55:00,80.26,80.26,80.16,80.16,10112.423460422102,48.6775,48.6775,48.6169,48.6169,10112.4235
2010-10-11 12:00:00,80.18,80.18,80.03,80.04,28981.99713399324,48.629,48.629,48.538,48.5441,28981.9971
2010-10-11 12:05:00,80.04,80.08,80.02,80.08,19912.09155608888,48.5441,48.5683,48.532,48.5683,19912.0916
2010-10-11 12:10:00,80.08,80.3,80.06,80.29,16680.28612028388,48.5683,48.7018,48.5562,48.6957,16680.2861
2010-10-11 12:15:00,80.28,80.28,80.17,80.18,10842.18597818452,48.6896,48.6896,48.6229,48.629,10842.186
2010-10-11 12:20:00,80.18,80.21,80.14,80.21,30128.76680476276,48.629,48.6472,48.6047,48.6472,30128.7668
2010-10-11 12:25:00,80.2,80.2,80.09,80.1,14073.991413989525,48.6411,48.6411,48.5744,48.5805,14073.9914
2010-10-11 12:30:00,80.1,80.16,80.08,80.16,18244.062944060493,48.5805,48.6169,48.5683,48.6169,18244.0629
2010-10-11 12:35:00,80.16,80.27,80.15,80.25,28877.745345741463,48.6169,48.6836,48.6108,48.6715,28877.7453
2010-10-11 12:40:00,80.24,80.28,80.23,80.24,12822.969954968232,48.6654,48.6896,48.6593,48.6654,12822.97
2010-10-11 12:45:00,80.24,80.25,80.21,80.23,12927.221743220003,48.6654,48.6715,48.6472,48.6593,12927.2217
2010-10-11 12:50:00,80.23,80.35,80.22,80.27,36592.37767637276,48.6593,48.7321,48.6533,48.6836,36592.3777
2010-10-11 12:55:00,80.29,80.38,80.28,80.37,18869.573673571136,48.6957,48.7503,48.6896,48.7442,18869.5737
2010-10-11 13:00:00,80.37,80.37,80.24,80.28,22726.889838886786,48.7442,48.7442,48.6654,48.6896,22726.8898
2010-10-11 13:05:00,80.29,80.32,80.27,80.32,6046.603718602906,48.6957,48.7139,48.6836,48.7139,6046.6037
2010-10-11 13:10:00,80.32,80.32,80.27,80.28,19912.09155608888,48.7139,48.7139,48.6836,48.6896,19912.0916
2010-10-11 13:15:00,80.28,80.28,80.22,80.24,18556.81830881581,48.6896,48.6896,48.6533,48.6654,18556.8183
2010-10-11 13:20:00,80.23,80.33,80.2,80.3,26167.19885119533,48.6593,48.72,48.6411,48.7018,26167.1989
2010-10-11 13:25:00,80.32,80.33,80.28,80.32,15220.76108475904,48.7139,48.72,48.6896,48.7139,15220.7611
2010-10-11 13:30:00,80.32,80.32,80.24,80.26,12614.466378464684,48.7139,48.7139,48.6654,48.6775,12614.4664
2010-10-11 13:35:00,80.27,80.33,80.26,80.32,20120.59513259243,48.6836,48.72,48.6775,48.7139,20120.5951
2010-10-11 13:40:00,80.31,80.33,80.31,80.33,9799.66809566678,48.7078,48.72,48.7078,48.72,9799.6681
2010-10-11 13:45:00,80.33,80.34,80.3,80.33,14490.99856699662,48.72,48.726,48.7018,48.72,14490.9986
2010-10-11 13:50:00,80.33,80.38,80.29,80.34,11676.200284198714,48.72,48.7503,48.6957,48.726,11676.2003
2010-10-11 13:55:00,80.33,80.38,80.31,80.37,12405.962801961134,48.72,48.7503,48.7078,48.7442,12405.9628
2010-10-11 14:00:00,80.38,80.42,80.32,80.32,21267.364803361943,48.7503,48.7746,48.7139,48.7139,21267.3648
2010-10-11 14:05:00,80.32,80.36,80.29,80.31,16993.0414850392,48.7139,48.7382,48.6957,48.7078,16993.0415
2010-10-11 14:10:00,80.3,80.32,80.24,80.3,22935.39341539033,48.7018,48.7139,48.6654,48.7018,22935.3934
2010-10-11 14:15:00,80.29,80.34,80.27,80.3,19390.832614830008,48.6957,48.726,48.6836,48.7018,19390.8326
2010-10-11 14:20:00,80.3,80.33,80.29,80.32,15220.76108475904,48.7018,48.72,48.6957,48.7139,15220.7611
2010-10-11 14:25:00,80.32,80.38,80.31,80.37,17514.300426298072,48.7139,48.7503,48.7078,48.7442,17514.3004
2010-10-11 14:30:00,80.37,80.39,80.33,80.36,17827.055791053393,48.7442,48.7564,48.72,48.7382,17827.0558
2010-10-11 14:35:00,80.37,80.44,80.36,80.43,28669.24176923792,48.7442,48.7867,48.7382,48.7806,28669.2418
2010-10-11 14:40:00,80.42,80.47,80.36,80.36,28147.982827979045,48.7746,48.8049,48.7382,48.7382,28147.9828
2010-10-11 14:45:00,80.34,80.39,80.32,80.33,28460.738192734367,48.726,48.7564,48.7139,48.72,28460.7382
2010-10-11 14:50:00,80.35,80.35,80.24,80.33,28564.98998098614,48.7321,48.7321,48.6654,48.72,28564.99
2010-10-11 14:55:00,80.33,80.34,80.3,80.33,36696.62946462453,48.72,48.726,48.7018,48.72,36696.6295
2010-10-11 15:00:00,80.33,80.34,80.3,80.32,26584.20600420243,48.72,48.726,48.7018,48.7139,26584.206
2010-10-11 15:05:00,80.31,80.39,80.3,80.39,31796.79541679114,48.7078,48.7564,48.7018,48.7564,31796.7954
2010-10-11 15:10:00,80.39,80.39,80.28,80.31,37009.38482937985,48.7564,48.7564,48.6896,48.7078,37009.3848
2010-10-11 15:15:00,80.32,80.33,80.27,80.3,33881.83118182663,48.7139,48.72,48.6836,48.7018,33881.8312
2010-10-11 15:20:00,80.28,80.29,80.24,80.27,32109.550781546463,48.6896,48.6957,48.6654,48.6836,32109.5508
2010-10-11 15:25:00,80.25,80.28,80.15,80.16,48685.58511357857,48.6715,48.6896,48.6108,48.6169,48685.5851
2010-10-11 15:30:00,80.16,80.21,80.1,80.13,37426.39198238695,48.6169,48.6472,48.5805,48.5987,37426.392
2010-10-11 15:35:00,80.13,80.14,80.07,80.09,50249.36193735519,48.5987,48.6047,48.5623,48.5744,50249.3619
2010-10-11 15:40:00,80.08,80.17,80.04,80.16,82880.17166016051,48.5683,48.6229,48.5441,48.6169,82880.1717
2010-10-11 15:45:00,80.17,80.29,80.14,80.29,63802.09441008583,48.6229,48.6957,48.6047,48.6957,63802.0944
2010-10-11 15:50:00,80.27,80.3,80.19,80.2,58589.50499749712,48.6836,48.7018,48.6351,48.6411,58589.505
2010-10-11 15:55:00,80.2,80.35,80.17,80.33,151894.85548283506,48.6411,48.7321,48.6229,48.72,151894.8555
2010-10-12 09:30:00,80.05,80.28,79.66,79.85,128750.95849094118,48.5502,48.6896,48.3136,48.4289,128750.9585
2010-10-12 09:35:00,79.85,79.87,79.51,79.53,83088.67523666407,48.4289,48.441,48.2226,48.2348,83088.6752
2010-10-12 09:40:00,79.52,79.52,79.32,79.38,84026.94133093003,48.2287,48.2287,48.1074,48.1438,84026.9413
2010-10-12 09:45:00,79.38,79.38,79.0,79.17,93826.6094265968,48.1438,48.1438,47.9133,48.0164,93826.6094
2010-10-12 09:50:00,79.17,79.25,79.1,79.11,53793.92273791551,48.0164,48.065,47.974,47.98,53793.9227
2010-10-12 09:55:00,79.14,79.31,79.1,79.23,38260.40628840114,47.9982,48.1013,47.974,48.0528,38260.4063
2010-10-12 10:00:00,79.23,79.49,79.15,79.47,37217.8884058834,48.0528,48.2105,48.0043,48.1984,37217.8884
2010-10-12 10:05:00,79.46,79.52,79.15,79.18,48789.83690183034,48.1923,48.2287,48.0043,48.0225,48789.8369
2010-10-12 10:10:00,79.15,79.23,79.09,79.19,47226.06007805373,48.0043,48.0528,47.9679,48.0286,47226.0601
2010-10-12 10:15:00,79.23,79.27,79.02,79.05,44307.01000700405,48.0528,48.0771,47.9255,47.9437,44307.01
2010-10-12 10:20:00,79.05,79.14,78.92,78.95,38885.917017911794,47.9437,47.9982,47.8648,47.883,38885.917
2010-10-12 10:25:00,78.96,79.04,78.91,78.95,40553.94562994018,47.8891,47.9376,47.8587,47.883,40553.9456
2010-10-12 10:30:00,78.96,79.07,78.92,79.0,32630.809722805338,47.8891,47.9558,47.8648,47.9133,32630.8097
2010-10-12 10:35:00,79.01,79.03,78.97,78.99,32422.306146301788,47.9194,47.9315,47.8951,47.9073,32422.3061
2010-10-12 10:40:00,79.02,79.2,78.97,79.13,39928.434900429536,47.9255,48.0346,47.8951,47.9922,39928.4349
2010-10-12 10:45:00,79.11,79.21,79.01,79.06,28043.73103972727,47.98,48.0407,47.9194,47.9497,28043.731
2010-10-12 10:50:00,79.05,79.14,79.0,79.1,40345.44205343663,47.9437,47.9982,47.9133,47.974,40345.4421
2010-10-12 10:55:00,79.1,79.24,79.07,79.15,51604.63518462825,47.974,48.0589,47.9558,48.0043,51604.6352
2010-10-12 11:00:00,79.15,79.25,79.14,79.16,37739.14734714227,48.0043,48.065,47.9982,48.0104,37739.1473
2010-10-12 11:05:00,79.16,79.16,79.06,79.08,51396.1316081247,48.0104,48.0104,47.9497,47.9618,51396.1316
2010-10-12 11:10:00,79.08,79.1,78.92,78.93,53689.67094966373,47.9618,47.974,47.8648,47.8709,53689.6709
2010-10-12 11:15:00,78.91,78.99,78.86,78.92,57963.99426798648,47.8587,47.9073,47.8284,47.8648,57963.9943
2010-10-12 11:20:00,78.93,78.97,78.87,78.9,33673.32760532308,47.8709,47.8951,47.8345,47.8527,33673.3276
2010-10-12 11:25:00,78.9,78.98,78.9,78.95,45766.53504252889,47.8527,47.9012,47.8527,47.883,45766.535
2010-10-12 11:30:00,78.93,79.0,78.86,78.93,37947.65092364582,47.8709,47.9133,47.8284,47.8709,37947.6509
2010-10-12 11:35:00,78.94,79.02,78.93,78.93,40345.44205343663,47.8769,47.9255,47.8709,47.8709,40345.4421
2010-10-12 11:40:00,78.93,78.95,78.9,78.92,36175.37052336566,47.8709,47.883,47.8527,47.8648,36175.3705
2010-10-12 11:45:00,78.93,78.94,78.85,78.85,41804.96708896147,47.8709,47.8769,47.8224,47.8224,41804.9671
2010-10-12 11:50:00,78.86,78.92,78.84,78.85,37947.65092364582,47.8284,47.8648,47.8163,47.8224,37947.6509
2010-10-12 11:55:00,78.84,78.91,78.84,78.87,31275.53647553227,47.8163,47.8587,47.8163,47.8345,31275.5365
2010-10-12 12:00:00,78.87,78.99,78.84,78.93,107900.60084058634,47.8345,47.9073,47.8163,47.8709,107900.6008
2010-10-12 12:05:00,78.91,78.98,78.91,78.92,19390.832614830008,47.8587,47.9012,47.8587,47.8648,19390.8326
2010-10-12 12:10:00,78.94,79.01,78.89,78.99,35237.104429099694,47.8769,47.9194,47.8466,47.9073,35237.1044
2010-10-12 12:15:00,78.99,79.08,78.99,79.04,17722.804002801622,47.9073,47.9618,47.9073,47.9376,17722.804
2010-10-12 12:20:00,79.06,79.09,78.91,78.95,25333.18454518114,47.9497,47.9679,47.8587,47.883,25333.1845
2010-10-12 12:25:00,78.95,78.96,78.86,78.86,12718.718166716457,47.883,47.8891,47.8284,47.8284,12718.7182
2010-10-12 12:30:00,78.88,78.94,78.88,78.92,8027.387695386616,47.8405,47.8769,47.8405,47.8648,8027.3877
2010-10-12 12:35:00,78.95,78.95,78.78,78.79,25645.939909936464,47.883,47.883,47.7799,47.786,25645.9399
2010-10-12 12:40:00,78.8,78.87,78.79,78.85,11780.45207245049,47.792,47.8345,47.786,47.8224,11780.4521
2010-10-12 12:45:00,78.85,78.86,78.77,78.8,16576.034332032104,47.8224,47.8284,47.7738,47.792,16576.0343
2010-10-12 12:50:00,78.8,78.91,78.79,78.87,24186.414874411625,47.792,47.8587,47.786,47.8345,24186.4149
2010-10-12 12:55:00,78.87,78.88,78.75,78.79,15533.516449514362,47.8345,47.8405,47.7617,47.786,15533.5164
2010-10-12 13:00:00,78.8,78.91,78.8,78.91,16888.789696787426,47.792,47.8587,47.792,47.8587,16888.7897
2010-10-12 13:05:00,78.9,78.9,78.85,78.9,13761.2360492342,47.8527,47.8527,47.8224,47.8527,13761.236
2010-10-12 13:10:00,78.91,78.91,78.77,78.83,41700.71530070969,47.8587,47.8587,47.7738,47.8102,41700.7153
2010-10-12 13:15:00,78.84,78.87,78.8,78.86,9382.66094265968,47.8163,47.8345,47.792,47.8284,9382.6609
2010-10-12 13:20:00,78.86,78.86,78.8,78.81,11259.193131191618,47.8284,47.8284,47.792,47.7981,11259.1931
2010-10-12 13:25:00,78.8,78.83,78.8,78.82,8652.898424897261,47.792,47.8102,47.792,47.8042,8652.8984
2010-10-12 13:30:00,78.83,78.86,78.81,78.83,14178.243202241296,47.8102,47.8284,47.7981,47.8102,14178.2432
2010-10-12 13:35:00,78.85,78.89,78.84,78.87,6672.114448113552,47.8224,47.8466,47.8163,47.8345,6672.1144
2010-10-12 13:40:00,78.86,78.9,78.81,78.81,9278.409154407907,47.8284,47.8527,47.7981,47.7981,9278.4092
2010-10-12 13:45:00,78.82,78.85,78.81,78.82,8027.387695386616,47.8042,47.8224,47.7981,47.8042,8027.3877
2010-10-12 13:50:00,78.84,78.87,78.82,78.84,13552.732472730651,47.8163,47.8345,47.8042,47.8163,13552.7325
2010-10-12 13:55:00,78.85,78.86,78.8,78.86,10842.18597818452,47.8224,47.8284,47.792,47.8284,10842.186
2010-10-12 14:00:00,78.86,79.18,78.76,79.11,79231.35907134842,47.8284,48.0225,47.7678,47.98,79231.3591
2010-10-12 14:05:00,79.12,79.15,79.02,79.07,38051.9027118976,47.9861,48.0043,47.9255,47.9558,38051.9027
2010-10-12 14:10:00,79.07,79.38,79.04,79.34,65365.87123386245,47.9558,48.1438,47.9376,48.1195,65365.8712
2010-10-12 14:15:00,79.38,79.53,79.35,79.46,73289.00714099729,48.1438,48.2348,48.1256,48.1923,73289.0071
2010-10-12 14:20:00,79.45,79.46,79.24,79.24,38990.168806163565,48.1863,48.1923,48.0589,48.0589,38990.1688
2010-10-12 14:25:00,79.24,79.26,79.14,79.17,30650.025746021627,48.0589,48.071,47.9982,48.0164,30650.0257
2010-10-12 14:30:00,79.17,79.22,79.0,79.03,31588.291840287595,48.0164,48.0468,47.9133,47.9315,31588.2918
2010-10-12 14:35:00,79.05,79.14,78.99,79.07,27105.464945461303,47.9437,47.9982,47.9073,47.9558,27105.4649
2010-10-12 14:40:00,79.08,79.27,79.08,79.23,21580.120168117268,47.9618,48.0771,47.9618,48.0528,21580.1202
2010-10-12 14:45:00,79.22,79.28,79.13,79.19,74540.02860001857,48.0468,48.0831,47.9922,48.0286,74540.0286
2010-10-12 14:50:00,79.19,79.28,79.19,79.26,42013.47066546501,48.0286,48.0831,48.0286,48.071,42013.4707
2010-10-12 14:55:00,79.26,79.32,79.22,79.31,23143.89699189388,48.071,48.1074,48.0468,48.1013,23143.897
2010-10-12 15:00:00,79.32,79.38,79.27,79.37,95286.13446212166,48.1074,48.1438,48.0771,48.1377,95286.1345
2010-10-12 15:05:00,79.35,79.66,79.34,79.65,138550.62658660795,48.1256,48.3136,48.1195,48.3076,138550.6266
2010-10-12 15:10:00,79.65,79.79,79.65,79.78,138133.61943360086,48.3076,48.3925,48.3076,48.3864,138133.6194
2010-10-12 15:15:00,79.78,79.89,79.78,79.85,121453.333313317,48.3864,48.4531,48.3864,48.4289,121453.3333
2010-10-12 15:20:00,79.85,80.24,79.85,80.23,185880.93845291343,48.4289,48.6654,48.4289,48.6593,185880.9385
2010-10-12 15:25:00,80.23,80.57,80.21,80.55,232794.24316621188,48.6593,48.8655,48.6472,48.8534,232794.2432
2010-10-12 15:30:00,80.55,80.57,80.38,80.39,142929.2016931825,48.8534,48.8655,48.7503,48.7564,142929.2017
2010-10-12 15:35:00,80.39,80.39,80.1,80.16,89448.0343200223,48.7564,48.7564,48.5805,48.6169,89448.0343
2010-10-12 15:40:00,80.16,80.19,80.01,80.08,82358.91271890164,48.6169,48.6351,48.5259,48.5683,82358.9127
2010-10-12 15:45:00,80.07,80.08,79.92,80.08,99456.20599219264,48.5623,48.5683,48.4713,48.5683,99456.206
2010-10-12 15:50:00,80.08,80.09,79.92,79.98,87258.74676673504,48.5683,48.5744,48.4713,48.5077,87258.7468
2010-10-12 15:55:00,79.97,79.98,79.82,79.85,126144.66378464682,48.5016,48.5077,48.4107,48.4289,126144.6638
2010-10-13 09:30:00,80.46,80.79,80.35,80.72,134276.3032682852,48.7988,48.999,48.7321,48.9565,134276.3033
2010-10-13 09:35:00,80.77,81.01,80.71,80.86,74644.28038827036,48.9868,49.1324,48.9504,49.0414,74644.2804
2010-10-13 09:40:00,80.86,81.01,80.81,80.97,87362.99855498681,49.0414,49.1324,49.0111,49.1081,87362.9986
2010-10-13 09:45:00,80.96,81.04,80.81,80.83,87050.24319023149,49.1021,49.1506,49.0111,49.0232,87050.2432
2010-10-13 09:50:00,80.83,81.03,80.78,81.03,83922.68954267826,49.0232,49.1445,48.9929,49.1445,83922.6895
2010-10-13 09:55:00,81.04,81.11,80.94,81.08,57755.490691482926,49.1506,49.193,49.0899,49.1748,57755.4907
2010-10-13 10:00:00,81.07,81.17,81.03,81.1,37634.8955588905,49.1688,49.2294,49.1445,49.187,37634.8956
2010-10-13 10:05:00,81.07,81.22,81.02,81.17,80899.38768337682,49.1688,49.2598,49.1385,49.2294,80899.3877
2010-10-13 10:10:00,81.15,81.2,81.03,81.12,46183.54219553599,49.2173,49.2476,49.1445,49.1991,46183.5422
2010-10-13 10:15:00,81.13,81.15,81.04,81.11,30441.52216951808,49.2052,49.2173,49.1506,49.193,30441.5222
2010-10-13 10:20:00,81.1,81.41,81.05,81.37,77146.32330631293,49.187,49.375,49.1566,49.3507,77146.3233
2010-10-13 10:25:00,81.36,81.48,81.35,81.37,37739.14734714227,49.3447,49.4174,49.3386,49.3507,37739.1473
2010-10-13 10:30:00,81.39,81.45,81.26,81.34,109255.8740878594,49.3629,49.3992,49.284,49.3325,109255.8741
2010-10-13 10:35:00,81.31,81.41,81.28,81.33,90907.55935554714,49.3143,49.375,49.2961,49.3265,90907.5594
2010-10-13 10:40:00,81.32,81.39,81.19,81.33,56400.21744420986,49.3204,49.3629,49.2416,49.3265,56400.2174
2010-10-13 10:45:00,81.34,81.41,81.28,81.29,31275.53647553227,49.3325,49.375,49.2961,49.3022,31275.5365
2010-10-13 10:50:00,81.27,81.38,81.26,81.29,26271.450639447103,49.2901,49.3568,49.284,49.3022,26271.4506
2010-10-13 10:55:00,81.28,81.3,81.19,81.23,45245.27610127002,49.2961,49.3083,49.2416,49.2658,45245.2761
2010-10-13 11:00:00,81.23,81.26,81.14,81.18,33152.06866406421,49.2658,49.284,49.2112,49.2355,33152.0687
2010-10-13 11:05:00,81.19,81.3,81.18,81.22,60674.54076253261,49.2416,49.3083,49.2355,49.2598,60674.5408
2010-10-13 11:10:00,81.23,81.29,81.2,81.26,35028.600852596144,49.2658,49.3022,49.2476,49.284,35028.6009
2010-10-13 11:15:00,81.24,81.37,81.2,81.33,29711.75965175566,49.2719,49.3507,49.2476,49.3265,29711.7597
2010-10-13 11:20:00,81.33,81.37,81.27,81.29,21371.61659161372,49.3265,49.3507,49.2901,49.3022,21371.6166
2010-10-13 11:25:00,81.3,81.3,81.17,81.29,38885.917017911794,49.3083,49.3083,49.2294,49.3022,38885.917
2010-10-13 11:30:00,81.3,81.3,81.17,81.26,45036.77252476647,49.3083,49.3083,49.2294,49.284,45036.7725
2010-10-13 11:35:00,81.27,81.32,81.26,81.29,12510.214590212909,49.2901,49.3204,49.284,49.3022,12510.2146
2010-10-13 11:40:00,81.26,81.27,81.17,81.19,32422.306146301788,49.284,49.2901,49.2294,49.2416,32422.3061
2010-10-13 11:45:00,81.18,81.29,81.14,81.27,24811.925603922267,49.2355,49.3022,49.2112,49.2901,24811.9256
2010-10-13 11:50:00,81.27,81.28,81.2,81.26,18973.82546182291,49.2901,49.2961,49.2476,49.284,18973.8255
2010-10-13 11:55:00,81.26,81.31,81.21,81.27,11676.200284198714,49.284,49.3143,49.2537,49.2901,11676.2003
2010-10-13 12:00:00,81.27,81.3,81.26,81.3,40970.95278294728,49.2901,49.3083,49.284,49.3083,40970.9528
2010-10-13 12:05:00,81.29,81.42,81.29,81.37,58172.497844490026,49.3022,49.3811,49.3022,49.3507,58172.4978
2010-10-13 12:10:00,81.34,81.41,81.28,81.36,41492.21172420615,49.3325,49.375,49.2961,49.3447,41492.2117
2010-10-13 12:15:00,81.37,81.37,81.26,81.29,23352.40056839743,49.3507,49.3507,49.284,49.3022,23352.4006
2010-10-13 12:20:00,81.29,81.33,81.23,81.32,21997.127321124364,49.3022,49.3265,49.2658,49.3204,21997.1273
2010-10-13 12:25:00,81.31,81.42,81.31,81.4,24290.6666626634,49.3143,49.3811,49.3143,49.3689,24290.6667
2010-10-13 12:30:00,81.41,81.42,81.34,81.34,25854.44348644001,49.375,49.3811,49.3325,49.3325,25854.4435
2010-10-13 12:35:00,81.37,81.4,81.34,81.37,43368.743912738086,49.3507,49.3689,49.3325,49.3507,43368.7439
2010-10-13 12:40:00,81.37,81.39,81.25,81.35,33256.32045231598,49.3507,49.3629,49.2779,49.3386,33256.3205
2010-10-13 12:45:00,81.37,81.38,81.28,81.35,28147.982827979045,49.3507,49.3568,49.2961,49.3386,28147.9828
2010-10-13 12:50:00,81.34,81.41,81.32,81.39,18661.07009706759,49.3325,49.375,49.3204,49.3629,18661.0701
2010-10-13 12:55:00,81.4,81.4,81.28,81.32,15220.76108475904,49.3689,49.3689,49.2961,49.3204,15220.7611
2010-10-13 13:00:00,81.34,81.34,81.23,81.28,27939.47925147549,49.3325,49.3325,49.2658,49.2961,27939.4793
2010-10-13 13:05:00,81.29,81.39,81.29,81.36,23977.911297908075,49.3022,49.3629,49.3022,49.3447,23977.9113
2010-10-13 13:10:00,81.34,81.42,81.34,81.38,32109.550781546463,49.3325,49.3811,49.3325,49.3568,32109.5508
2010-10-13 13:15:00,81.39,81.47,81.34,81.35,74957.03575302567,49.3629,49.4114,49.3325,49.3386,74957.0358
2010-10-13 13:20:00,81.36,81.41,81.32,81.32,23248.148780145657,49.3447,49.375,49.3204,49.3204,23248.1488
2010-10-13 13:25:00,81.33,81.39,81.29,81.35,17722.804002801622,49.3265,49.3629,49.3022,49.3386,17722.804
2010-10-13 13:30:00,81.35,81.41,81.33,81.4,23873.6595096563,49.3386,49.375,49.3265,49.3689,23873.6595
2010-10-13 13:35:00,81.4,81.45,81.36,81.39,28043.73103972727,49.3689,49.3992,49.3447,49.3629,28043.731
2010-10-13 13:40:00,81.4,81.41,81.33,81.35,17827.055791053393,49.3689,49.375,49.3265,49.3386,17827.0558
2010-10-13 13:45:00,81.37,81.37,81.26,81.3,20120.59513259243,49.3507,49.3507,49.284,49.3083,20120.5951
2010-10-13 13:50:00,81.31,81.35,81.26,81.35,19286.58082657824,49.3143,49.3386,49.284,49.3386,19286.5808
2010-10-13 13:55:00,81.37,81.38,81.26,81.28,16471.78254378033,49.3507,49.3568,49.284,49.2961,16471.7825
2010-10-13 14:00:00,81.31,81.34,81.23,81.26,43264.49212448631,49.3143,49.3325,49.2658,49.284,43264.4921
2010-10-13 14:05:00,81.26,81.33,81.23,81.33,20850.357650354847,49.284,49.3265,49.2658,49.3265,20850.3577
2010-10-13 14:10:00,81.33,81.39,81.26,81.38,27418.220310216624,49.3265,49.3629,49.284,49.3568,27418.2203
2010-10-13 14:15:00,81.38,81.38,81.26,81.35,23143.89699189388,49.3568,49.3568,49.284,49.3386,23143.897
2010-10-13 14:20:00,81.36,81.38,81.28,81.32,23143.89699189388,49.3447,49.3568,49.2961,49.3204,23143.897
2010-10-13 14:25:00,81.31,81.32,81.2,81.28,31067.032899028723,49.3143,49.3204,49.2476,49.2961,31067.0329
2010-10-13 14:30:00,81.27,81.32,81.21,81.23,42430.477818472114,49.2901,49.3204,49.2537,49.2658,42430.4778
2010-10-13 14:35:00,81.22,81.28,81.19,81.26,57963.99426798648,49.2598,49.2961,49.2416,49.284,57963.9943
2010-10-13 14:40:00,81.27,81.33,81.25,81.27,41075.20457119905,49.2901,49.3265,49.2779,49.2901,41075.2046
2010-10-13 14:45:00,81.26,81.29,81.15,81.19,43368.743912738086,49.284,49.3022,49.2173,49.2416,43368.7439
2010-10-13 14:50:00,81.21,81.26,81.2,81.22,30233.01859301453,49.2537,49.284,49.2476,49.2598,30233.0186
2010-10-13 14:55:00,81.21,81.25,81.17,81.18,72350.74104673132,49.2537,49.2779,49.2294,49.2355,72350.741
2010-10-13 15:00:00,81.16,81.19,80.94,80.99,84235.44490743359,49.2234,49.2416,49.0899,49.1203,84235.4449
2010-10-13 15:05:00,81.0,81.0,80.94,80.94,44932.5207365147,49.1263,49.1263,49.0899,49.0899,44932.5207
2010-10-13 15:10:00,80.95,80.95,80.88,80.88,60153.28182127373,49.096,49.096,49.0535,49.0535,60153.2818
2010-10-13 15:15:00,80.88,81.05,80.87,81.02,47955.82259581615,49.0535,49.1566,49.0475,49.1385,47955.8226
2010-10-13 15:20:00,81.03,81.05,81.01,81.03,75061.28754127744,49.1445,49.1566,49.1324,49.1445,75061.2875
2010-10-13 15:25:00,81.03,81.05,80.83,80.84,54419.43346742616,49.1445,49.1566,49.0232,49.0293,54419.4335
2010-10-13 15:30:00,80.84,80.96,80.84,80.89,60987.29612728793,49.0293,49.1021,49.0293,49.0596,60987.2961
2010-10-13 15:35:00,80.88,80.99,80.88,80.89,57963.99426798648,49.0535,49.1203,49.0535,49.0596,57963.9943
2010-10-13 15:40:00,80.89,81.03,80.87,81.01,68701.92845791922,49.0596,49.1445,49.0475,49.1324,68701.9285
2010-10-13 15:45:00,81.0,81.0,80.9,80.96,99664.70956869615,49.1263,49.1263,49.0657,49.1021,99664.7096
2010-10-13 15:50:00,80.97,81.03,80.86,80.87,130106.23173821424,49.1081,49.1445,49.0414,49.0475,130106.2317
2010-10-13 15:55:00,80.87,80.94,80.83,80.87,137299.60512758666,49.0475,49.0899,49.0232,49.0475,137299.6051
2010-10-14 09:30:00,80.91,81.64,80.91,81.6,132087.01571499795,49.0717,49.5145,49.0717,49.4902,132087.0157
2010-10-14 09:35:00,81.58,81.91,81.56,81.58,142616.44632842715,49.4781,49.6782,49.466,49.4781,142616.4463
2010-10-14 09:40:00,81.58,81.87,81.54,81.77,108838.86693485233,49.4781,49.654,49.4538,49.5933,108838.8669
2010-10-14 09:45:00,81.78,81.87,81.73,81.73,57129.97996197228,49.5994,49.654,49.5691,49.5691,57129.98
2010-10-14 09:50:00,81.73,81.74,81.52,81.66,74018.7696587597,49.5691,49.5751,49.4417,49.5266,74018.7697
2010-10-14 09:55:00,81.64,81.65,81.5,81.53,91116.06293205069,49.5145,49.5205,49.4296,49.4478,91116.0629
2010-10-14 10:00:00,81.54,81.72,81.53,81.67,65365.87123386245,49.4538,49.563,49.4478,49.5327,65365.8712
2010-10-14 10:05:00,81.68,81.74,81.51,81.54,49728.10299609631,49.5387,49.5751,49.4356,49.4538,49728.103
2010-10-14 10:10:00,81.55,81.56,81.36,81.41,58798.00857400067,49.4599,49.466,49.3447,49.375,58798.0086
2010-10-14 10:15:00,81.4,81.73,81.4,81.73,33673.32760532308,49.3689,49.5691,49.3689,49.5691,33673.3276
2010-10-14 10:20:00,81.73,81.75,81.62,81.68,40553.94562994018,49.5691,49.5812,49.5024,49.5387,40553.9456
2010-10-14 10:25:00,81.68,81.72,81.6,81.66,34194.58654658195,49.5387,49.563,49.4902,49.5266,34194.5865
2010-10-14 10:30:00,81.67,81.83,81.63,81.79,122808.60656059004,49.5327,49.6297,49.5084,49.6055,122808.6066
2010-10-14 10:35:00,81.79,81.94,81.74,81.9,83609.93417792294,49.6055,49.6964,49.5751,49.6722,83609.9342
2010-10-14 10:40:00,81.89,81.91,81.8,81.82,87050.24319023149,49.6661,49.6782,49.6115,49.6237,87050.2432
2010-10-14 10:45:00,81.82,81.97,81.82,81.96,64740.36050435181,49.6237,49.7146,49.6237,49.7086,64740.3605
2010-10-14 10:50:00,81.97,82.01,81.95,82.0,40241.19026518486,49.7146,49.7389,49.7025,49.7328,40241.1903
2010-10-14 10:55:00,81.99,82.01,81.95,81.97,21058.8612268584,49.7268,49.7389,49.7025,49.7146,21058.8612
2010-10-14 11:00:00,81.97,82.01,81.83,81.85,38051.9027118976,49.7146,49.7389,49.6297,49.6418,38051.9027
2010-10-14 11:05:00,81.85,81.98,81.83,81.98,26896.96136895776,49.6418,49.7207,49.6297,49.7207,26896.9614
2010-10-14 11:10:00,81.97,82.0,81.93,81.95,22726.889838886786,49.7146,49.7328,49.6904,49.7025,22726.8898
2010-10-14 11:15:00,81.96,81.97,81.8,81.81,27522.4720984684,49.7086,49.7146,49.6115,49.6176,27522.4721
2010-10-14 11:20:00,81.78,81.81,81.62,81.63,40762.44920644373,49.5994,49.6176,49.5024,49.5084,40762.4492
2010-10-14 11:25:00,81.62,81.64,81.49,81.5,63176.58368057519,49.5024,49.5145,49.4235,49.4296,63176.5837
2010-10-14 11:30:00,81.5,81.6,81.44,81.44,53272.66379665664,49.4296,49.4902,49.3932,49.3932,53272.6638
2010-10-14 11:35:00,81.44,81.48,81.25,81.25,52751.40485539776,49.3932,49.4174,49.2779,49.2779,52751.4049
2010-10-14 11:40:00,81.26,81.3,81.11,81.11,44411.26179525583,49.284,49.3083,49.193,49.193,44411.2618
2010-10-14 11:45:00,81.11,81.2,81.0,81.02,58485.25320924535,49.193,49.2476,49.1263,49.1385,58485.2532
2010-10-14 11:50:00,81.02,81.27,80.98,81.23,48894.08869008212,49.1385,49.2901,49.1142,49.2658,48894.0887
2010-10-14 11:55:00,81.23,81.23,81.09,81.16,19286.58082657824,49.2658,49.2658,49.1809,49.2234,19286.5808
2010-10-14 12:00:00,81.15,81.26,81.12,81.16,26896.96136895776,49.2173,49.284,49.1991,49.2234,26896.9614
2010-10-14 12:05:00,81.16,81.16,81.06,81.09,13135.725319723551,49.2234,49.2234,49.1627,49.1809,13135.7253
2010-10-14 12:10:00,81.09,81.09,81.03,81.04,16888.789696787426,49.1809,49.1809,49.1445,49.1506,16888.7897
2010-10-14 12:15:00,81.05,81.1,80.98,81.1,29086.248922245013,49.1566,49.187,49.1142,49.187,29086.2489
2010-10-14 12:20:00,81.08,81.14,81.04,81.08,57755.490691482926,49.1748,49.2112,49.1506,49.1748,57755.4907
2010-10-14 12:25:00,81.08,81.09,80.88,80.99,26688.457792454206,49.1748,49.1809,49.0535,49.1203,26688.4578
2010-10-14 12:30:00,80.97,81.0,80.82,80.89,38990.168806163565,49.1081,49.1263,49.0172,49.0596,38990.1688
2010-10-14 12:35:00,80.91,80.95,80.83,80.89,61300.05149204325,49.0717,49.096,49.0232,49.0596,61300.0515
2010-10-14 12:40:00,80.87,80.91,80.83,80.89,74018.7696587597,49.0475,49.0717,49.0232,49.0596,74018.7697
2010-10-14 12:45:00,80.89,81.08,80.89,81.07,19286.58082657824,49.0596,49.1748,49.0596,49.1688,19286.5808
2010-10-14 12:50:00,81.08,81.15,81.08,81.13,31901.04720504292,49.1748,49.2173,49.1748,49.2052,31901.0472
2010-10-14 12:55:00,81.12,81.14,81.07,81.08,16159.027179025006,49.1991,49.2112,49.1688,49.1748,16159.0272
2010-10-14 13:00:00,81.09,81.15,81.0,81.12,36905.13304112808,49.1809,49.2173,49.1263,49.1991,36905.133
2010-10-14 13:05:00,81.1,81.13,80.8,80.85,61404.30328029503,49.187,49.2052,49.005,49.0353,61404.3033
2010-10-14 13:10:00,80.83,80.87,80.72,80.76,36279.62231161744,49.0232,49.0475,48.9565,48.9808,36279.6223
2010-10-14 13:15:00,80.77,80.79,80.72,80.75,15846.271814269683,48.9868,48.999,48.9565,48.9747,15846.2718
2010-10-14 13:20:00,80.74,80.83,80.71,80.82,107379.34189932748,48.9686,49.0232,48.9504,49.0172,107379.3419
2010-10-14 13:25:00,80.81,80.83,80.77,80.79,71516.72674071713,49.0111,49.0232,48.9868,48.999,71516.7267
2010-10-14 13:30:00,80.8,80.88,80.8,80.85,42743.23318322744,49.005,49.0535,49.005,49.0353,42743.2332
2010-10-14 13:35:00,80.86,80.98,80.81,80.98,51917.39054938357,49.0414,49.1142,49.0111,49.1142,51917.3905
2010-10-14 13:40:00,81.0,81.11,80.97,81.07,38364.65807665292,49.1263,49.193,49.1081,49.1688,38364.6581
2010-10-14 13:45:00,81.07,81.1,81.0,81.08,24811.925603922267,49.1688,49.187,49.1263,49.1748,24811.9256
2010-10-14 13:50:00,81.08,81.16,81.05,81.16,36279.62231161744,49.1748,49.2234,49.1566,49.2234,36279.6223
2010-10-14 13:55:00,81.16,81.2,81.12,81.2,26375.70242769888,49.2234,49.2476,49.1991,49.2476,26375.7024
2010-10-14 14:00:00,81.2,81.32,81.17,81.31,50874.87266686583,49.2476,49.3204,49.2294,49.3143,50874.8727
2010-10-14 14:05:00,81.32,81.34,81.18,81.26,31796.79541679114,49.3204,49.3325,49.2355,49.284,31796.7954
2010-10-14 14:10:00,81.25,81.37,81.25,81.37,58276.7496327418,49.2779,49.3507,49.2779,49.3507,58276.7496
2010-10-14 14:15:00,81.36,81.37,81.23,81.31,22726.889838886786,49.3447,49.3507,49.2658,49.3143,22726.8898
2010-10-14 14:20:00,81.31,81.34,81.28,81.28,18556.81830881581,49.3143,49.3325,49.2961,49.2961,18556.8183
2010-10-14 14:25:00,81.28,81.29,81.1,81.16,43577.24748924163,49.2961,49.3022,49.187,49.2234,43577.2475
2010-10-14 14:30:00,81.16,81.2,81.08,81.08,16680.28612028388,49.2234,49.2476,49.1748,49.1748,16680.2861
2010-10-14 14:35:00,81.08,81.14,80.96,81.1,37426.39198238695,49.1748,49.2112,49.1021,49.187,37426.392
2010-10-14 14:40:00,81.08,81.18,81.08,81.12,36071.11873511389,49.1748,49.2355,49.1748,49.1991,36071.1187
2010-10-14 14:45:00,81.12,81.15,81.02,81.09,27730.97567497195,49.1991,49.2173,49.1385,49.1809,27730.9757
2010-10-14 14:50:00,81.09,81.14,81.03,81.05,27313.96852196485,49.1809,49.2112,49.1445,49.1566,27313.9685
2010-10-14 14:55:00,81.04,81.04,80.88,80.9,31379.788263784045,49.1506,49.1506,49.0535,49.0657,31379.7883
2010-10-14 15:00:00,80.89,80.93,80.81,80.9,34403.0901230855,49.0596,49.0839,49.0111,49.0657,34403.0901
2010-10-14 15:05:00,80.92,81.05,80.89,81.05,64010.59798658938,49.0778,49.1566,49.0596,49.1566,64010.598
2010-10-14 15:10:00,81.05,81.16,81.02,81.15,62238.31758630922,49.1566,49.2234,49.1385,49.2173,62238.3176
2010-10-14 15:15:00,81.15,81.23,81.13,81.19,57338.48353847583,49.2173,49.2658,49.2052,49.2416,57338.4835
2010-10-14 15:20:00,81.2,81.35,81.19,81.32,51396.1316081247,49.2476,49.3386,49.2416,49.3204,51396.1316
2010-10-14 15:25:00,81.32,81.32,81.22,81.24,36279.62231161744,49.3204,49.3204,49.2598,49.2719,36279.6223
2010-10-14 15:30:00,81.25,81.29,81.21,81.26,53064.16022015309,49.2779,49.3022,49.2537,49.284,53064.1602
2010-10-14 15:35:00,81.26,81.48,81.25,81.36,83609.93417792294,49.284,49.4174,49.2779,49.3447,83609.9342
2010-10-14 15:40:00,81.37,81.39,81.3,81.33,59423.51930351132,49.3507,49.3629,49.3083,49.3265,59423.5193
2010-10-14 15:45:00,81.33,81.44,81.33,81.39,76103.80542379519,49.3265,49.3932,49.3265,49.3629,76103.8054
2010-10-14 15:50:00,81.38,81.5,81.33,81.41,103522.0257340118,49.3568,49.4296,49.3265,49.375,103522.0257
2010-10-14 15:55:00,81.41,81.5,81.4,81.5,173266.47207444877,49.375,49.4296,49.3689,49.4296,173266.4721
2010-10-15 09:30:00,81.91,81.99,81.53,81.77,528869.3218012507,49.6782,49.7268,49.4478,49.5933,528869.3218
2010-10-15 09:35:00,81.77,81.77,81.53,81.63,29399.00428700033,49.5933,49.5933,49.4478,49.5084,29399.0043
2010-10-15 09:40:00,81.6,81.73,81.49,81.53,43160.240336234536,49.4902,49.5691,49.4235,49.4478,43160.2403
2010-10-15 09:45:00,81.53,81.7,81.39,81.44,47643.06723106083,49.4478,49.5509,49.3629,49.3932,47643.0672
2010-10-15 09:50:00,81.43,81.46,81.2,81.26,39615.67953567421,49.3871,49.4053,49.2476,49.284,39615.6795
2010-10-15 09:55:00,81.24,81.52,81.1,81.21,60883.04433903616,49.2719,49.4417,49.187,49.2537,60883.0443
2010-10-15 10:00:00,81.26,81.58,81.11,81.23,81629.15020113923,49.284,49.4781,49.193,49.2658,81629.1502
2010-10-15 10:05:00,81.26,81.35,81.1,81.28,35028.600852596144,49.284,49.3386,49.187,49.2961,35028.6009
2010-10-15 10:10:00,81.26,81.29,81.09,81.28,38260.40628840114,49.284,49.3022,49.1809,49.2961,38260.4063
2010-10-15 10:15:00,81.26,81.26,81.02,81.08,69431.69097568165,49.284,49.284,49.1385,49.1748,69431.691
2010-10-15 10:20:00,81.08,81.11,80.83,80.95,55670.45492644744,49.1748,49.193,49.0232,49.096,55670.4549
2010-10-15 10:25:00,80.92,81.15,80.82,81.1,46913.30471329841,49.0778,49.2173,49.0172,49.187,46913.3047
2010-10-15 10:30:00,81.09,81.2,80.91,81.14,59215.01572700777,49.1809,49.2476,49.0717,49.2112,59215.0157
2010-10-15 10:35:00,81.15,81.2,80.97,80.99,40449.69384168841,49.2173,49.2476,49.1081,49.1203,40449.6938
2010-10-15 10:40:00,81.0,81.02,80.92,80.95,21163.11301511017,49.1263,49.1385,49.0778,49.096,21163.113
2010-10-15 10:45:00,80.95,80.98,80.86,80.89,44932.5207365147,49.096,49.1142,49.0414,49.0596,44932.5207
2010-10-15 10:50:00,80.89,81.11,80.86,81.11,38468.90986490469,49.0596,49.193,49.0414,49.193,38468.9099
2010-10-15 10:55:00,81.1,81.3,81.1,81.23,46913.30471329841,49.187,49.3083,49.187,49.2658,46913.3047
2010-10-15 11:00:00,81.23,81.33,81.14,81.14,32213.80256979824,49.2658,49.3265,49.2112,49.2112,32213.8026
2010-10-15 11:05:00,81.12,81.26,81.1,81.26,19703.587979585333,49.1991,49.284,49.187,49.284,19703.588
2010-10-15 11:10:00,81.26,81.29,81.19,81.2,43160.240336234536,49.284,49.3022,49.2416,49.2476,43160.2403
2010-10-15 11:15:00,81.21,81.3,81.16,81.16,30545.77395776985,49.2537,49.3083,49.2234,49.2234,30545.774
2010-10-15 11:20:00,81.19,81.27,81.15,81.18,18139.81115580872,49.2416,49.2901,49.2173,49.2355,18139.8112
2010-10-15 11:25:00,81.18,81.23,81.1,81.12,21058.8612268584,49.2355,49.2658,49.187,49.1991,21058.8612
2010-10-15 11:30:00,81.12,81.31,81.12,81.31,41804.96708896147,49.1991,49.3143,49.1991,49.3143,41804.9671
2010-10-15 11:35:00,81.31,81.45,81.31,81.31,11988.955648954035,49.3143,49.3992,49.3143,49.3143,11988.9556
2010-10-15 11:40:00,81.33,81.38,81.22,81.23,32318.054358050013,49.3265,49.3568,49.2598,49.2658,32318.0544
2010-10-15 11:45:00,81.22,81.25,81.07,81.1,35132.85264084792,49.2598,49.2779,49.1688,49.187,35132.8526
2010-10-15 11:50:00,81.08,81.14,80.97,81.03,35445.608005603244,49.1748,49.2112,49.1081,49.1445,35445.608
2010-10-15 11:55:00,81.03,81.04,80.91,80.95,24394.91845091517,49.1445,49.1506,49.0717,49.096,24394.9185
2010-10-15 12:00:00,80.93,81.02,80.88,80.92,30754.2775342734,49.0839,49.1385,49.0535,49.0778,30754.2775
2010-10-15 12:05:00,80.91,80.98,80.79,80.88,49519.59941959276,49.0717,49.1142,48.999,49.0535,49519.5994
2010-10-15 12:10:00,80.85,81.01,80.81,81.0,25124.680968677592,49.0353,49.1324,49.0111,49.1263,25124.681
2010-10-15 12:15:00,80.98,81.09,80.94,81.02,38885.917017911794,49.1142,49.1809,49.0899,49.1385,38885.917
2010-10-15 12:20:00,81.02,81.23,81.02,81.21,19703.587979585333,49.1385,49.2658,49.1385,49.2537,19703.588
2010-10-15 12:25:00,81.21,81.28,81.15,81.21,21892.87553287259,49.2537,49.2961,49.2173,49.2537,21892.8755
2010-10-15 12:30:00,81.22,81.38,81.22,81.37,32735.06151105712,49.2598,49.3568,49.2598,49.3507,32735.0615
2010-10-15 12:35:00,81.37,81.5,81.34,81.5,36905.13304112808,49.3507,49.4296,49.3325,49.4296,36905.133
2010-10-15 12:40:00,81.5,81.58,81.5,81.55,65470.12302211423,49.4296,49.4781,49.4296,49.4599,65470.123
2010-10-15 12:45:00,81.54,81.64,81.52,81.62,40032.68668868131,49.4538,49.5145,49.4417,49.5024,40032.6867
2010-10-15 12:50:00,81.63,81.68,81.47,81.51,39615.67953567421,49.5084,49.5387,49.4114,49.4356,39615.6795
2010-10-15 12:55:00,81.51,81.51,81.37,81.42,36905.13304112808,49.4356,49.4356,49.3507,49.3811,36905.133
2010-10-15 13:00:00,81.42,81.46,81.35,81.38,36800.88125287631,49.3811,49.4053,49.3386,49.3568,36800.8813
2010-10-15 13:05:00,81.36,81.4,81.31,81.36,23143.89699189388,49.3447,49.3689,49.3143,49.3447,23143.897
2010-10-15 13:10:00,81.37,81.38,81.23,81.27,19390.832614830008,49.3507,49.3568,49.2658,49.2901,19390.8326
2010-10-15 13:15:00,81.26,81.27,81.05,81.08,51813.1387611318,49.284,49.2901,49.1566,49.1748,51813.1388
2010-10-15 13:20:00,81.08,81.23,81.08,81.23,41909.21887721324,49.1748,49.2658,49.1748,49.2658,41909.2189
2010-10-15 13:25:00,81.23,81.34,81.23,81.33,26271.450639447103,49.2658,49.3325,49.2658,49.3265,26271.4506
2010-10-15 13:30:00,81.33,81.39,81.26,81.29,8861.402001400811,49.3265,49.3629,49.284,49.3022,8861.402
2010-10-15 13:35:00,81.29,81.35,81.26,81.26,12718.718166716457,49.3022,49.3386,49.284,49.284,12718.7182
2010-10-15 13:40:00,81.26,81.26,81.13,81.23,35237.104429099694,49.284,49.284,49.2052,49.2658,35237.1044
2010-10-15 13:45:00,81.17,81.17,81.03,81.12,31796.79541679114,49.2294,49.2294,49.1445,49.1991,31796.7954
2010-10-15 13:50:00,81.11,81.18,81.05,81.05,39511.42774742244,49.193,49.2355,49.1566,49.1566,39511.4277
2010-10-15 13:55:00,81.07,81.08,80.96,81.01,32630.809722805338,49.1688,49.1748,49.1021,49.1324,32630.8097
2010-10-15 14:00:00,81.02,81.02,80.91,80.97,19182.32903832646,49.1385,49.1385,49.0717,49.1081,19182.329
2010-10-15 14:05:00,80.97,81.11,80.95,81.05,28669.24176923792,49.1081,49.193,49.096,49.1566,28669.2418
2010-10-15 14:10:00,81.06,81.19,81.02,81.16,19495.084403081783,49.1627,49.2416,49.1385,49.2234,19495.0844
2010-10-15 14:15:00,81.18,81.26,81.17,81.26,17618.552214549847,49.2355,49.284,49.2294,49.284,17618.5522
2010-10-15 14:20:00,81.23,81.27,81.11,81.13,13448.480684478876,49.2658,49.2901,49.193,49.2052,13448.4807
2010-10-15 14:25:00,81.13,81.29,81.13,81.24,36071.11873511389,49.2052,49.3022,49.2052,49.2719,36071.1187
2010-10-15 14:30:00,81.25,81.33,81.21,81.33,16054.775390773231,49.2779,49.3265,49.2537,49.3265,16054.7754
2010-10-15 14:35:00,81.33,81.43,81.32,81.39,15220.76108475904,49.3265,49.3871,49.3204,49.3629,15220.7611
2010-10-15 14:40:00,81.39,81.39,81.25,81.27,15012.25750825549,49.3629,49.3629,49.2779,49.2901,15012.2575
2010-10-15 14:45:00,81.27,81.34,81.22,81.26,24290.6666626634,49.2901,49.3325,49.2598,49.284,24290.6667
2010-10-15 14:50:00,81.26,81.26,81.19,81.21,27001.213157209528,49.284,49.284,49.2416,49.2537,27001.2132
2010-10-15 14:55:00,81.21,81.26,81.12,81.25,17305.796849794522,49.2537,49.284,49.1991,49.2779,17305.7968
2010-10-15 15:00:00,81.27,81.33,81.24,81.26,55253.44777344035,49.2901,49.3265,49.2719,49.284,55253.4478
2010-10-15 15:05:00,81.27,81.31,81.23,81.27,21163.11301511017,49.2901,49.3143,49.2658,49.2901,21163.113
2010-10-15 15:10:00,81.27,81.33,81.23,81.31,24603.42202741872,49.2901,49.3265,49.2658,49.3143,24603.422
2010-10-15 15:15:00,81.3,81.4,81.28,81.31,57442.735326727605,49.3083,49.3689,49.2961,49.3143,57442.7353
2010-10-15 15:20:00,81.31,81.38,81.3,81.35,27209.71673371308,49.3143,49.3568,49.3083,49.3386,27209.7167
2010-10-15 15:25:00,81.35,81.41,81.28,81.31,29086.248922245013,49.3386,49.375,49.2961,49.3143,29086.2489
2010-10-15 15:30:00,81.29,81.31,81.24,81.24,58485.25320924535,49.3022,49.3143,49.2719,49.2719,58485.2532
2010-10-15 15:35:00,81.25,81.39,81.23,81.34,48685.58511357857,49.2779,49.3629,49.2658,49.3325,48685.5851
2010-10-15 15:40:00,81.34,81.37,81.29,81.35,28043.73103972727,49.3325,49.3507,49.3022,49.3386,28043.731
2010-10-15 15:45:00,81.35,81.47,81.35,81.47,68910.43203442277,49.3386,49.4114,49.3386,49.4114,68910.432
2010-10-15 15:50:00,81.48,81.51,81.4,81.5,69848.69812868875,49.4174,49.4356,49.3689,49.4296,69848.6981
2010-10-15 15:55:00,81.5,81.53,81.37,81.46,168992.14875612603,49.4296,49.4478,49.3507,49.4053,168992.1488
2010-10-18 09:30:00,81.32,81.63,81.0,81.28,75686.7982707881,49.3204,49.5084,49.1263,49.2961,75686.7983
2010-10-18 09:35:00,81.34,81.57,81.26,81.56,23977.911297908075,49.3325,49.472,49.284,49.466,23977.9113
2010-10-18 09:40:00,81.55,81.63,81.42,81.49,25541.68812168469,49.4599,49.5084,49.3811,49.4235,25541.6881
2010-10-18 09:45:00,81.45,81.6,81.45,81.59,35654.11158210679,49.3992,49.4902,49.3992,49.4842,35654.1116
2010-10-18 09:50:00,81.57,81.73,81.5,81.73,52230.14591413889,49.472,49.5691,49.4296,49.5691,52230.1459
2010-10-18 09:55:00,81.73,81.91,81.68,81.88,45975.03861903244,49.5691,49.6782,49.5387,49.66,45975.0386
2010-10-18 10:00:00,81.89,81.91,81.65,81.67,50770.620878614056,49.6661,49.6782,49.5205,49.5327,50770.6209
2010-10-18 10:05:00,81.66,81.69,81.59,81.63,37426.39198238695,49.5266,49.5448,49.4842,49.5084,37426.392
2010-10-18 10:10:00,81.63,81.85,81.62,81.77,29607.507863503884,49.5084,49.6418,49.5024,49.5933,29607.5079
2010-10-18 10:15:00,81.77,81.92,81.77,81.89,21058.8612268584,49.5933,49.6843,49.5933,49.6661,21058.8612
2010-10-18 10:20:00,81.89,81.9,81.77,81.85,22414.13447413146,49.6661,49.6722,49.5933,49.6418,22414.1345
2010-10-18 10:25:00,81.87,81.88,81.66,81.77,29711.75965175566,49.654,49.66,49.5266,49.5933,29711.7597
2010-10-18 10:30:00,81.76,81.85,81.67,81.7,34611.593699589044,49.5873,49.6418,49.5327,49.5509,34611.5937
2010-10-18 10:35:00,81.7,81.8,81.69,81.77,39719.93132392599,49.5509,49.6115,49.5448,49.5933,39719.9313
2010-10-18 10:40:00,81.78,81.85,81.73,81.82,46913.30471329841,49.5994,49.6418,49.5691,49.6237,46913.3047
2010-10-18 10:45:00,81.8,81.91,81.77,81.91,30441.52216951808,49.6115,49.6782,49.5933,49.6782,30441.5222
2010-10-18 10:50:00,81.91,82.01,81.9,81.93,42847.484971479214,49.6782,49.7389,49.6722,49.6904,42847.485
2010-10-18 10:55:00,81.94,82.08,81.93,82.04,39198.67238266712,49.6964,49.7813,49.6904,49.7571,39198.6724
2010-10-18 11:00:00,82.05,82.07,81.91,81.91,44307.01000700405,49.7631,49.7753,49.6782,49.6782,44307.01
2010-10-18 11:05:00,81.9,81.97,81.79,81.81,38781.665229660015,49.6722,49.7146,49.6055,49.6176,38781.6652
2010-10-18 11:10:00,81.8,81.83,81.66,81.72,22309.88268587969,49.6115,49.6297,49.5266,49.563,22309.8827
2010-10-18 11:15:00,81.7,81.74,81.64,81.65,46704.80113679486,49.5509,49.5751,49.5145,49.5205,46704.8011
2010-10-18 11:20:00,81.64,81.67,81.56,81.56,43681.49927749341,49.5145,49.5327,49.466,49.466,43681.4993
2010-10-18 11:25:00,81.56,81.87,81.55,81.86,52125.89412588712,49.466,49.654,49.4599,49.6479,52125.8941
2010-10-18 11:30:00,81.84,81.84,81.77,81.78,38156.15450014937,49.6358,49.6358,49.5933,49.5994,38156.1545
2010-10-18 11:35:00,81.76,81.84,81.73,81.84,24603.42202741872,49.5873,49.6358,49.5691,49.6358,24603.422
2010-10-18 11:40:00,81.81,81.81,81.64,81.75,22935.39341539033,49.6176,49.6176,49.5145,49.5812,22935.3934
2010-10-18 11:45:00,81.77,81.89,81.75,81.85,16993.0414850392,49.5933,49.6661,49.5812,49.6418,16993.0415
2010-10-18 11:50:00,81.84,81.89,81.77,81.86,20329.09870909597,49.6358,49.6661,49.5933,49.6479,20329.0987
2010-10-18 11:55:00,81.85,81.92,81.77,81.91,20120.59513259243,49.6418,49.6843,49.5933,49.6782,20120.5951
2010-10-18 12:00:00,81.91,82.06,81.88,82.06,43890.00285399696,49.6782,49.7692,49.66,49.7692,43890.0029
2010-10-18 12:05:00,82.06,82.2,82.05,82.18,53272.66379665664,49.7692,49.8541,49.7631,49.842,53272.6638
2010-10-18 12:10:00,82.18,82.27,82.15,82.2,54106.67810267083,49.842,49.8966,49.8238,49.8541,54106.6781
2010-10-18 12:15:00,82.2,82.3,82.16,82.17,42117.72245371679,49.8541,49.9148,49.8299,49.8359,42117.7225
2010-10-18 12:20:00,82.17,82.18,82.16,82.17,14178.243202241296,49.8359,49.842,49.8299,49.8359,14178.2432
2010-10-18 12:25:00,82.16,82.17,82.09,82.09,20850.357650354847,49.8299,49.8359,49.7874,49.7874,20850.3577
2010-10-18 12:30:00,82.1,82.1,82.0,82.08,13552.732472730651,49.7935,49.7935,49.7328,49.7813,13552.7325
2010-10-18 12:35:00,82.08,82.1,82.02,82.08,18869.573673571136,49.7813,49.7935,49.745,49.7813,18869.5737
2010-10-18 12:40:00,82.08,82.09,82.01,82.04,23039.645203642107,49.7813,49.7874,49.7389,49.7571,23039.6452
2010-10-18 12:45:00,82.04,82.12,82.03,82.11,13344.228896227103,49.7571,49.8056,49.751,49.7995,13344.2289
2010-10-18 12:50:00,82.12,82.18,82.03,82.04,33986.0829700784,49.8056,49.842,49.751,49.7571,33986.083
2010-10-18 12:55:00,82.06,82.1,82.02,82.03,21163.11301511017,49.7692,49.7935,49.745,49.751,21163.113
2010-10-18 13:00:00,82.04,82.07,81.97,81.99,32630.809722805338,49.7571,49.7753,49.7146,49.7268,32630.8097
2010-10-18 13:05:00,82.01,82.03,81.93,82.01,22726.889838886786,49.7389,49.751,49.6904,49.7389,22726.8898
2010-10-18 13:10:00,82.02,82.11,82.01,82.11,33047.81687581243,49.745,49.7995,49.7389,49.7995,33047.8169
2010-10-18 13:15:00,82.13,82.17,82.07,82.16,47226.06007805373,49.8117,49.8359,49.7753,49.8299,47226.0601
2010-10-18 13:20:00,82.16,82.16,82.05,82.06,33881.83118182663,49.8299,49.8299,49.7631,49.7692,33881.8312
2010-10-18 13:25:00,82.07,82.08,81.97,81.97,18661.07009706759,49.7753,49.7813,49.7146,49.7146,18661.0701
2010-10-18 13:30:00,81.98,82.03,81.94,82.03,43785.75106574518,49.7207,49.751,49.6964,49.751,43785.7511
2010-10-18 13:35:00,82.03,82.03,81.94,81.99,31171.2846872805,49.751,49.751,49.6964,49.7268,31171.2847
2010-10-18 13:40:00,81.99,81.99,81.88,81.92,48998.34047833389,49.7268,49.7268,49.66,49.6843,48998.3405
2010-10-18 13:45:00,81.92,81.97,81.88,81.97,35237.104429099694,49.6843,49.7146,49.66,49.7146,35237.1044
2010-10-18 13:50:00,81.96,81.99,81.87,81.9,31379.788263784045,49.7086,49.7268,49.654,49.6722,31379.7883
2010-10-18 13:55:00,81.88,81.94,81.84,81.9,22414.13447413146,49.66,49.6964,49.6358,49.6722,22414.1345
2010-10-18 14:00:00,81.91,81.93,81.81,81.82,49415.34763134099,49.6782,49.6904,49.6176,49.6237,49415.3476
2010-10-18 14:05:00,81.82,81.94,81.8,81.9,46079.29040728421,49.6237,49.6964,49.6115,49.6722,46079.2904
2010-10-18 14:10:00,81.88,81.93,81.85,81.88,22726.889838886786,49.66,49.6904,49.6418,49.66,22726.8898
2010-10-18 14:15:00,81.89,82.03,81.88,81.97,40866.7009946955,49.6661,49.751,49.66,49.7146,40866.701
2010-10-18 14:20:00,81.96,82.02,81.92,82.0,25854.44348644001,49.7086,49.745,49.6843,49.7328,25854.4435
2010-10-18 14:25:00,82.02,82.1,82.02,82.06,28877.745345741463,49.745,49.7935,49.745,49.7692,28877.7453
2010-10-18 14:30:00,82.04,82.06,81.98,82.03,24499.170239166942,49.7571,49.7692,49.7207,49.751,24499.1702
2010-10-18 14:35:00,82.05,82.1,82.01,82.05,32318.054358050013,49.7631,49.7935,49.7389,49.7631,32318.0544
2010-10-18 14:40:00,82.06,82.1,82.04,82.09,24707.673815670496,49.7692,49.7935,49.7571,49.7874,24707.6738
2010-10-18 14:45:00,82.1,82.15,82.05,82.13,24290.6666626634,49.7935,49.8238,49.7631,49.8117,24290.6667
2010-10-18 14:50:00,82.13,82.14,82.06,82.09,18139.81115580872,49.8117,49.8177,49.7692,49.7874,18139.8112
2010-10-18 14:55:00,82.09,82.14,82.06,82.13,37947.65092364582,49.7874,49.8177,49.7692,49.8117,37947.6509
2010-10-18 15:00:00,82.13,82.2,82.12,82.13,45870.78683078066,49.8117,49.8541,49.8056,49.8117,45870.7868
2010-10-18 15:05:00,82.14,82.39,82.13,82.36,79022.85549484487,49.8177,49.9694,49.8117,49.9512,79022.8555
2010-10-18 15:10:00,82.35,82.36,82.27,82.27,31901.04720504292,49.9451,49.9512,49.8966,49.8966,31901.0472
2010-10-18 15:15:00,82.27,82.42,82.23,82.23,61925.5622215539,49.8966,49.9876,49.8723,49.8723,61925.5622
2010-10-18 15:20:00,82.22,82.25,82.14,82.23,46392.045772039535,49.8663,49.8844,49.8177,49.8723,46392.0458
2010-10-18 15:25:00,82.23,82.32,82.21,82.27,39719.93132392599,49.8723,49.9269,49.8602,49.8966,39719.9313
2010-10-18 15:30:00,82.26,82.36,82.22,82.34,62759.57652756809,49.8905,49.9512,49.8663,49.939,62759.5765
2010-10-18 15:35:00,82.34,82.42,82.33,82.33,66616.89269288373,49.939,49.9876,49.933,49.933,66616.8927
2010-10-18 15:40:00,82.33,82.36,82.29,82.3,94347.86836785568,49.933,49.9512,49.9087,49.9148,94347.8684
2010-10-18 15:45:00,82.29,82.31,82.1,82.1,127082.9298789128,49.9087,49.9208,49.7935,49.7935,127082.9299
2010-10-18 15:50:00,82.1,82.15,81.92,81.96,151686.35190633152,49.7935,49.8238,49.6843,49.7086,151686.3519
2010-10-18 15:55:00,81.96,81.97,81.81,81.95,233732.50926047785,49.7086,49.7146,49.6176,49.7025,233732.5093
2010-10-19 09:30:00,80.53,80.98,79.04,79.54,185151.17593515103,48.8413,49.1142,47.9376,48.2408,185151.1759
2010-10-19 09:35:00,79.59,80.19,79.47,80.13,105085.80255778844,48.2712,48.6351,48.1984,48.5987,105085.8026
2010-10-19 09:40:00,80.12,80.25,79.91,80.22,119264.04576002972,48.5926,48.6715,48.4652,48.6533,119264.0458
2010-10-19 09:45:00,80.21,80.23,79.95,80.12,73497.51071750085,48.6472,48.6593,48.4895,48.5926,73497.5107
2010-10-19 09:50:00,80.13,80.14,79.98,80.05,104773.04719303313,48.5987,48.6047,48.5077,48.5502,104773.0472
2010-10-19 09:55:00,80.06,80.14,79.63,79.82,159400.9842369628,48.5562,48.6047,48.2954,48.4107,159400.9842
2010-10-19 10:00:00,79.85,80.13,79.82,80.04,111132.40627639134,48.4289,48.5987,48.4107,48.5441,111132.4063
2010-10-19 10:05:00,80.04,80.1,79.85,80.06,101332.73818072455,48.5441,48.5805,48.4289,48.5562,101332.7382
2010-10-19 10:10:00,80.06,80.17,80.01,80.01,110298.39197037714,48.5562,48.6229,48.5259,48.5259,110298.392
2010-10-19 10:15:00,80.03,80.15,79.89,80.01,57755.490691482926,48.538,48.6108,48.4531,48.5259,57755.4907
2010-10-19 10:20:00,79.95,80.0,79.8,79.89,47538.81544280905,48.4895,48.5198,48.3985,48.4531,47538.8154
2010-10-19 10:25:00,79.89,79.89,79.56,79.85,57338.48353847583,48.4531,48.4531,48.253,48.4289,57338.4835
2010-10-19 10:30:00,79.86,79.94,79.85,79.92,67033.89984589083,48.4349,48.4834,48.4289,48.4713,67033.8998
2010-10-19 10:35:00,79.97,80.06,79.85,79.88,93409.60227358971,48.5016,48.5562,48.4289,48.447,93409.6023
2010-10-19 10:40:00,79.89,80.05,79.86,80.03,110402.64375862892,48.4531,48.5502,48.4349,48.538,110402.6438
2010-10-19 10:45:00,80.03,80.06,79.93,79.97,49311.09584308921,48.538,48.5562,48.4774,48.5016,49311.0958
2010-10-19 10:50:00,79.99,80.13,79.92,79.94,40345.44205343663,48.5138,48.5987,48.4713,48.4834,40345.4421
2010-10-19 10:55:00,79.94,80.13,79.85,79.92,44307.01000700405,48.4834,48.5987,48.4289,48.4713,44307.01
2010-10-19 11:00:00,79.89,79.9,79.69,79.82,55357.69956169212,48.4531,48.4592,48.3318,48.4107,55357.6996
2010-10-19 11:05:00,79.83,79.83,79.47,79.57,69848.69812868875,48.4167,48.4167,48.1984,48.259,69848.6981
2010-10-19 11:10:00,79.58,79.72,79.3,79.32,109672.8812408665,48.2651,48.35,48.0953,48.1074,109672.8812
2010-10-19 11:15:00,79.32,79.32,78.96,79.07,238736.59509656305,48.1074,48.1074,47.8891,47.9558,238736.5951
2010-10-19 11:20:00,79.07,79.11,78.74,79.0,147099.27322325346,47.9558,47.98,47.7556,47.9133,147099.2732
2010-10-19 11:25:00,79.03,79.26,78.5,78.55,195472.1029720767,47.9315,48.071,47.6101,47.6404,195472.103
2010-10-19 11:30:00,78.5,78.77,78.31,78.42,221535.05003502025,47.6101,47.7738,47.4948,47.5616,221535.05
2010-10-19 11:35:00,78.43,78.62,78.22,78.43,252393.57935754544,47.5676,47.6829,47.4403,47.5676,252393.5794
2010-10-19 11:40:00,78.42,78.51,78.4,78.48,67033.89984589083,47.5616,47.6161,47.5494,47.5979,67033.8998
2010-10-19 11:45:00,78.48,78.61,78.26,78.27,148350.29468227475,47.5979,47.6768,47.4645,47.4706,148350.2947
2010-10-19 11:50:00,78.27,78.43,78.18,78.29,144492.9785169591,47.4706,47.5676,47.416,47.4827,144492.9785
2010-10-19 11:55:00,78.28,78.34,78.17,78.23,77563.33045932003,47.4766,47.513,47.4099,47.4463,77563.3305
2010-10-19 12:00:00,78.23,78.25,78.13,78.14,75165.53932952923,47.4463,47.4585,47.3857,47.3917,75165.5393
2010-10-19 12:05:00,78.13,78.24,78.12,78.17,86633.23603722439,47.3857,47.4524,47.3796,47.4099,86633.236
2010-10-19 12:10:00,78.17,78.51,78.13,78.3,77771.83403582359,47.4099,47.6161,47.3857,47.4888,77771.834
2010-10-19 12:15:00,78.31,78.47,78.3,78.36,27835.22746322372,47.4948,47.5919,47.4888,47.5252,27835.2275
2010-10-19 12:20:00,78.37,78.41,78.13,78.18,56504.46923246163,47.5312,47.5555,47.3857,47.416,56504.4692
2010-10-19 12:25:00,78.21,78.29,78.15,78.26,34715.84548784082,47.4342,47.4827,47.3978,47.4645,34715.8455
2010-10-19 12:30:00,78.26,78.28,78.04,78.08,64010.59798658938,47.4645,47.4766,47.3311,47.3554,64010.598
2010-10-19 12:35:00,78.07,78.09,77.98,77.98,45453.77967777357,47.3493,47.3614,47.2947,47.2947,45453.7797
2010-10-19 12:40:00,77.99,78.01,77.87,77.97,51187.62803162115,47.3008,47.3129,47.228,47.2886,51187.628
2010-10-19 12:45:00,77.99,78.16,77.97,78.14,49311.09584308921,47.3008,47.4039,47.2886,47.3917,49311.0958
2010-10-19 12:50:00,78.13,78.16,77.97,78.1,52542.90127889421,47.3857,47.4039,47.2886,47.3675,52542.9013
2010-10-19 12:55:00,78.1,78.14,78.06,78.14,39302.92417091889,47.3675,47.3917,47.3432,47.3917,39302.9242
2010-10-19 13:00:00,78.14,78.23,78.06,78.2,72663.49641148665,47.3917,47.4463,47.3432,47.4281,72663.4964
2010-10-19 13:05:00,78.21,78.44,78.1,78.14,103105.01858100473,47.4342,47.5737,47.3675,47.3917,103105.0186
2010-10-19 13:10:00,78.15,78.15,77.94,77.94,50666.36909036228,47.3978,47.3978,47.2704,47.2704,50666.3691
2010-10-19 13:15:00,77.94,78.0,77.83,77.86,79231.35907134842,47.2704,47.3068,47.2037,47.2219,79231.3591
2010-10-19 13:20:00,77.86,77.93,77.58,77.63,93826.6094265968,47.2219,47.2644,47.0521,47.0824,93826.6094
2010-10-19 13:25:00,77.63,77.7,77.56,77.7,135214.56936255118,47.0824,47.1249,47.04,47.1249,135214.5694
2010-10-19 13:30:00,77.7,77.84,77.7,77.82,97475.42201540893,47.1249,47.2098,47.1249,47.1977,97475.422
2010-10-19 13:35:00,77.79,77.84,77.63,77.74,60466.03718602906,47.1795,47.2098,47.0824,47.1491,60466.0372
2010-10-19 13:40:00,77.75,77.77,77.49,77.53,70161.45349344406,47.1552,47.1673,46.9975,47.0218,70161.4535
2010-10-19 13:45:00,77.53,77.6,77.4,77.6,91950.07723806489,47.0218,47.0642,46.9429,47.0642,91950.0772
2010-10-19 13:50:00,77.6,77.61,77.27,77.3,82671.66808365697,47.0642,47.0703,46.8641,46.8823,82671.6681
2010-10-19 13:55:00,77.29,77.33,77.17,77.17,97788.17738016424,46.8762,46.9005,46.8034,46.8034,97788.1774
2010-10-19 14:00:00,77.17,77.22,76.83,76.9,230917.71097768,46.8034,46.8338,46.5972,46.6397,230917.711
2010-10-19 14:05:00,76.93,77.06,76.84,76.96,197869.8941018675,46.6579,46.7367,46.6033,46.6761,197869.8941
2010-10-19 14:10:00,76.97,77.0,76.83,76.98,127395.68524366812,46.6821,46.7003,46.5972,46.6882,127395.6852
2010-10-19 14:15:00,76.98,77.27,76.94,77.17,228624.1716361409,46.6882,46.8641,46.6639,46.8034,228624.1716
2010-10-19 14:20:00,77.18,77.23,76.99,77.01,109255.8740878594,46.8095,46.8398,46.6943,46.7064,109255.8741
2010-10-19 14:25:00,76.99,77.19,76.93,77.06,146473.7624937428,46.6943,46.8156,46.6579,46.7367,146473.7625
2010-10-19 14:30:00,77.06,77.31,77.05,77.24,125519.15305513618,46.7367,46.8883,46.7307,46.8459,125519.1531
2010-10-19 14:35:00,77.23,77.23,76.98,77.03,105190.0543460402,46.8398,46.8398,46.6882,46.7185,105190.0543
2010-10-19 14:40:00,77.03,77.11,76.96,77.05,115302.47780646232,46.7185,46.767,46.6761,46.7307,115302.4778
2010-10-19 14:45:00,77.05,77.1,76.98,77.03,100185.96850995504,46.7307,46.761,46.6882,46.7185,100185.9685
2010-10-19 14:50:00,77.03,77.1,76.93,77.01,92679.8397558273,46.7185,46.761,46.6579,46.7064,92679.8398
2010-10-19 14:55:00,76.99,77.08,76.88,76.89,91950.07723806489,46.6943,46.7489,46.6276,46.6336,91950.0772
2010-10-19 15:00:00,76.89,76.97,76.79,76.96,142199.43917542006,46.6336,46.6821,46.573,46.6761,142199.4392
2010-10-19 15:05:00,76.95,77.11,76.94,77.06,184838.4205703957,46.67,46.767,46.6639,46.7367,184838.4206
2010-10-19 15:10:00,77.05,77.46,77.03,77.26,293051.7767757374,46.7307,46.9793,46.7185,46.858,293051.7768
2010-10-19 15:15:00,77.28,77.73,77.25,77.53,148975.80541178538,46.8702,47.1431,46.852,47.0218,148975.8054
2010-10-19 15:20:00,77.55,77.72,77.3,77.39,179313.07579305168,47.0339,47.137,46.8823,46.9369,179313.0758
2010-10-19 15:25:00,77.39,77.44,77.21,77.25,149601.31614129603,46.9369,46.9672,46.8277,46.852,149601.3161
2010-10-19 15:30:00,77.26,77.34,77.2,77.2,123642.62086660424,46.858,46.9065,46.8216,46.8216,123642.6209
2010-10-19 15:35:00,77.2,77.31,77.15,77.26,146890.7696467499,46.8216,46.8883,46.7913,46.858,146890.7696
2010-10-19 15:40:00,77.26,77.31,77.15,77.3,194221.0815130554,46.858,46.8883,46.7913,46.8823,194221.0815
2010-10-19 15:45:00,77.3,77.56,77.28,77.46,229979.444883414,46.8823,47.04,46.8702,46.9793,229979.4449
2010-10-19 15:50:00,77.47,77.7,77.4,77.69,260003.95989992496,46.9854,47.1249,46.9429,47.1188,260003.9599
2010-10-19 15:55:00,77.69,77.91,77.63,77.86,504161.6479855802,47.1188,47.2522,47.0824,47.2219,504161.648
2010-10-20 09:30:00,77.85,78.09,77.35,77.63,220909.5393055096,47.2159,47.3614,46.9126,47.0824,220909.5393
2010-10-20 09:35:00,77.62,77.7,77.36,77.39,99977.4649334515,47.0764,47.1249,46.9187,46.9369,99977.4649
2010-10-20 09:40:00,77.36,77.45,77.12,77.14,195993.3619133356,46.9187,46.9733,46.7731,46.7852,195993.3619
2010-10-20 09:45:00,77.15,77.33,77.08,77.29,217677.73386970465,46.7913,46.9005,46.7489,46.8762,217677.7339
2010-10-20 09:50:00,77.3,77.55,77.26,77.48,171702.69525067217,46.8823,47.0339,46.858,46.9915,171702.6953
2010-10-20 09:55:00,77.53,77.71,77.36,77.4,110819.650911636,47.0218,47.1309,46.9187,46.9429,110819.6509
2010-10-20 10:00:00,77.36,77.49,77.31,77.31,118951.2903952744,46.9187,46.9975,46.8883,46.8883,118951.2904
2010-10-20 10:05:00,77.31,77.5,77.22,77.23,105815.56507555084,46.8883,47.0036,46.8338,46.8398,105815.5651
2010-10-20 10:10:00,77.23,77.31,77.03,77.11,137612.360492342,46.8398,46.8883,46.7185,46.767,137612.3605
2010-10-20 10:15:00,77.12,77.12,76.69,76.72,155335.1644951436,46.7731,46.7731,46.5123,46.5305,155335.1645
2010-10-20 10:20:00,76.72,76.78,76.34,76.42,174517.4935334701,46.5305,46.5669,46.3,46.3486,174517.4935
2010-10-20 10:25:00,76.41,76.65,76.38,76.6,158462.71814269683,46.3425,46.4881,46.3243,46.4577,158462.7181
2010-10-20 10:30:00,76.56,76.7,76.55,76.69,118430.03145401554,46.4335,46.5184,46.4274,46.5123,118430.0315
2010-10-20 10:35:00,76.72,76.92,76.71,76.89,129480.7210087036,46.5305,46.6518,46.5244,46.6336,129480.721
2010-10-20 10:40:00,76.89,76.98,76.78,76.82,75791.05005903987,46.6336,46.6882,46.5669,46.5912,75791.0501
2010-10-20 10:45:00,76.82,77.04,76.82,77.01,75165.53932952923,46.5912,46.7246,46.5912,46.7064,75165.5393
2010-10-20 10:50:00,77.01,77.1,76.74,76.85,109360.12587611118,46.7064,46.761,46.5426,46.6094,109360.1259
2010-10-20 10:55:00,76.85,76.88,76.7,76.73,70891.21601120649,46.6094,46.6276,46.5184,46.5366,70891.216
2010-10-20 11:00:00,76.73,76.74,76.57,76.57,120932.07437205812,46.5366,46.5426,46.4395,46.4395,120932.0744
2010-10-20 11:05:00,76.59,76.82,76.56,76.8,150852.33760031732,46.4517,46.5912,46.4335,46.579,150852.3376
2010-10-20 11:10:00,76.8,76.93,76.79,76.87,133442.28896227104,46.579,46.6579,46.573,46.6215,133442.289
2010-10-20 11:15:00,76.87,77.07,76.85,77.03,79335.6108596002,46.6215,46.7428,46.6094,46.7185,79335.6109
2010-10-20 11:20:00,77.05,77.23,77.05,77.22,152833.12157710103,46.7307,46.8398,46.7307,46.8338,152833.1216
2010-10-20 11:25:00,77.22,77.4,77.21,77.27,102166.75248673875,46.8338,46.9429,46.8277,46.8641,102166.7525
2010-10-20 11:30:00,77.27,77.36,77.26,77.33,87988.50928449746,46.8641,46.9187,46.858,46.9005,87988.5093
2010-10-20 11:35:00,77.34,77.45,77.3,77.45,115823.73674772118,46.9065,46.9733,46.8823,46.9733,115823.7367
2010-10-20 11:40:00,77.45,77.61,77.44,77.6,113113.19025317504,46.9733,47.0703,46.9672,47.0642,113113.1903
2010-10-20 11:45:00,77.6,77.65,77.47,77.5,68910.43203442277,47.0642,47.0946,46.9854,47.0036,68910.432
2010-10-20 11:50:00,77.5,77.69,77.5,77.69,76625.06436505406,47.0036,47.1188,47.0036,47.1188,76625.0644
2010-10-20 11:55:00,77.69,77.7,77.5,77.61,81420.64662463569,47.1188,47.1249,47.0036,47.0703,81420.6466
2010-10-20 12:00:00,77.63,77.91,77.61,77.89,86737.48782547617,47.0824,47.2522,47.0703,47.2401,86737.4878
2010-10-20 12:05:00,77.9,78.09,77.88,78.0,158149.96277794152,47.2462,47.3614,47.2341,47.3068,158149.9628
2010-10-20 12:10:00,78.01,78.12,78.01,78.11,76729.31615330584,47.3129,47.3796,47.3129,47.3735,76729.3162
2010-10-20 12:15:00,78.11,78.13,78.03,78.03,71516.72674071713,47.3735,47.3857,47.325,47.325,71516.7267
2010-10-20 12:20:00,78.02,78.1,78.01,78.07,65470.12302211423,47.319,47.3675,47.3129,47.3493,65470.123
2010-10-20 12:25:00,78.07,78.08,78.03,78.08,54315.18167917438,47.3493,47.3554,47.325,47.3554,54315.1817
2010-10-20 12:30:00,78.08,78.08,77.93,78.03,47434.56365455728,47.3554,47.3554,47.2644,47.325,47434.5637
2010-10-20 12:35:00,78.0,78.03,77.92,77.95,40241.19026518486,47.3068,47.325,47.2583,47.2765,40241.1903
2010-10-20 12:40:00,77.95,77.95,77.85,77.9,58381.001420993576,47.2765,47.2765,47.2159,47.2462,58381.0014
2010-10-20 12:45:00,77.89,77.95,77.86,77.89,33464.82402881953,47.2401,47.2765,47.2219,47.2401,33464.824
2010-10-20 12:50:00,77.89,77.92,77.84,77.88,32526.557934553563,47.2401,47.2583,47.2098,47.2341,32526.5579
2010-10-20 12:55:00,77.89,77.91,77.83,77.86,39824.18311217776,47.2401,47.2522,47.2037,47.2219,39824.1831
2010-10-20 13:00:00,77.86,77.97,77.84,77.89,38781.665229660015,47.2219,47.2886,47.2098,47.2401,38781.6652
2010-10-20 13:05:00,77.88,77.93,77.87,77.89,29607.507863503884,47.2341,47.2644,47.228,47.2401,29607.5079
2010-10-20 13:10:00,77.9,77.9,77.75,77.85,41700.71530070969,47.2462,47.2462,47.1552,47.2159,41700.7153
2010-10-20 13:15:00,77.85,77.89,77.83,77.83,35028.600852596144,47.2159,47.2401,47.2037,47.2037,35028.6009
2010-10-20 13:20:00,77.82,77.86,77.77,77.81,41179.45635945082,47.1977,47.2219,47.1673,47.1916,41179.4564
2010-10-20 13:25:00,77.82,77.82,77.59,77.61,75269.791117781,47.1977,47.1977,47.0582,47.0703,75269.7911
2010-10-20 13:30:00,77.61,77.71,77.52,77.55,42326.22603022034,47.0703,47.1309,47.0157,47.0339,42326.226
2010-10-20 13:35:00,77.52,77.59,77.51,77.52,31067.032899028723,47.0157,47.0582,47.0096,47.0157,31067.0329
2010-10-20 13:40:00,77.51,77.52,77.26,77.27,58485.25320924535,47.0096,47.0157,46.858,46.8641,58485.2532
2010-10-20 13:45:00,77.29,77.29,77.16,77.17,58798.00857400067,46.8762,46.8762,46.7974,46.8034,58798.0086
2010-10-20 13:50:00,77.15,77.26,77.12,77.2,53168.41200840486,46.7913,46.858,46.7731,46.8216,53168.412
2010-10-20 13:55:00,77.19,77.28,77.15,77.27,123121.36192534538,46.8156,46.8702,46.7913,46.8641,123121.3619
2010-10-20 14:00:00,77.29,77.41,77.15,77.16,73080.50356449375,46.8762,46.949,46.7913,46.7974,73080.5036
2010-10-20 14:05:00,77.17,77.4,77.16,77.29,101958.2489102352,46.8034,46.9429,46.7974,46.8762,101958.2489
2010-10-20 14:10:00,77.31,77.53,77.31,77.5,55878.95850295099,46.8883,47.0218,46.8883,47.0036,55878.9585
2010-10-20 14:15:00,77.51,77.74,77.51,77.7,43264.49212448631,47.0096,47.1491,47.0096,47.1249,43264.4921
2010-10-20 14:20:00,77.7,77.73,77.59,77.61,32526.557934553563,47.1249,47.1431,47.0582,47.0703,32526.5579
2010-10-20 14:25:00,77.6,77.74,77.57,77.73,71829.48210547245,47.0642,47.1491,47.046,47.1431,71829.4821
2010-10-20 14:30:00,77.73,77.9,77.73,77.87,54627.9370439297,47.1431,47.2462,47.1431,47.228,54627.937
2010-10-20 14:35:00,77.87,78.03,77.85,78.01,84548.2002721889,47.228,47.325,47.2159,47.3129,84548.2003
2010-10-20 14:40:00,78.0,78.06,77.98,78.0,76416.56078855052,47.3068,47.3432,47.2947,47.3068,76416.5608
2010-10-20 14:45:00,78.0,78.06,77.97,78.01,64948.86408085536,47.3068,47.3432,47.2886,47.3129,64948.8641
2010-10-20 14:50:00,78.01,78.06,78.01,78.04,63906.34619833761,47.3129,47.3432,47.3129,47.3311,63906.3462
2010-10-20 14:55:00,78.04,78.05,77.97,78.01,63697.84262183406,47.3311,47.3372,47.2886,47.3129,63697.8426
2010-10-20 15:00:00,78.01,78.06,77.98,78.01,108630.36335834875,47.3129,47.3432,47.2947,47.3129,108630.3634
2010-10-20 15:05:00,78.01,78.07,77.97,78.06,40449.69384168841,47.3129,47.3493,47.2886,47.3432,40449.6938
2010-10-20 15:10:00,78.04,78.06,77.9,77.91,53272.66379665664,47.3311,47.3432,47.2462,47.2522,53272.6638
2010-10-20 15:15:00,77.92,78.0,77.9,77.95,52751.40485539776,47.2583,47.3068,47.2462,47.2765,52751.4049
2010-10-20 15:20:00,77.95,78.04,77.91,77.97,63697.84262183406,47.2765,47.3311,47.2522,47.2886,63697.8426
2010-10-20 15:25:00,77.97,77.97,77.85,77.86,74852.7839647739,47.2886,47.2886,47.2159,47.2219,74852.784
2010-10-20 15:30:00,77.85,77.86,77.67,77.72,61925.5622215539,47.2159,47.2219,47.1067,47.137,61925.5622
2010-10-20 15:35:00,77.71,77.74,77.58,77.68,135631.5765155583,47.1309,47.1491,47.0521,47.1128,135631.5765
2010-10-20 15:40:00,77.68,77.75,77.64,77.69,93513.85406184148,47.1128,47.1552,47.0885,47.1188,93513.8541
2010-10-20 15:45:00,77.7,77.79,77.69,77.76,111445.16164114668,47.1249,47.1795,47.1188,47.1613,111445.1616
2010-10-20 15:50:00,77.75,77.8,77.47,77.47,141156.92129290232,47.1552,47.1855,46.9854,46.9854,141156.9213
2010-10-20 15:55:00,77.48,77.63,77.45,77.6,289924.2231281841,46.9915,47.0824,46.9733,47.0642,289924.2231
2010-10-21 09:30:00,78.12,78.13,77.47,77.64,120202.3118542957,47.3796,47.3857,46.9854,47.0885,120202.3119
2010-10-21 09:35:00,77.64,77.81,77.48,77.67,175560.01141598783,47.0885,47.1916,46.9915,47.1067,175560.0114
2010-10-21 09:40:00,77.67,77.73,77.5,77.67,60570.28897428083,47.1067,47.1431,47.0036,47.1067,60570.289
2010-10-21 09:45:00,77.68,77.72,77.55,77.57,107587.845475831,47.1128,47.137,47.0339,47.046,107587.8455
2010-10-21 09:50:00,77.58,77.67,77.3,77.32,144805.7338817144,47.0521,47.1067,46.8823,46.8944,144805.7339
2010-10-21 09:55:00,77.31,77.53,77.26,77.5,97162.66665065358,46.8883,47.0218,46.858,47.0036,97162.6667
2010-10-21 10:00:00,77.5,77.7,77.42,77.46,237694.07721404528,47.0036,47.1249,46.9551,46.9793,237694.0772
2010-10-21 10:05:00,77.46,77.65,77.22,77.53,308689.5450135035,46.9793,47.0946,46.8338,47.0218,308689.545
2010-10-21 10:10:00,77.51,77.86,77.5,77.79,217156.4749284457,47.0096,47.2219,47.0036,47.1795,217156.4749
2010-10-21 10:15:00,77.79,77.8,77.64,77.72,94452.12015610746,47.1795,47.1855,47.0885,47.137,94452.1202
2010-10-21 10:20:00,77.73,77.77,77.69,77.75,64219.10156309293,47.1431,47.1673,47.1188,47.1552,64219.1016
2010-10-21 10:25:00,77.74,77.81,77.56,77.58,78293.09297708246,47.1491,47.1916,47.04,47.0521,78293.093
2010-10-21 10:30:00,77.56,77.59,77.29,77.32,113842.95277093748,47.04,47.0582,46.8762,46.8944,113842.9528
2010-10-21 10:35:00,77.34,77.49,77.27,77.45,91116.06293205069,46.9065,46.9975,46.8641,46.9733,91116.0629
2010-10-21 10:40:00,77.44,77.5,77.31,77.46,115927.98853597297,46.9672,47.0036,46.8883,46.9793,115927.9885
2010-10-21 10:45:00,77.48,77.51,77.41,77.46,37322.14019413518,46.9915,47.0096,46.949,46.9793,37322.1402
2010-10-21 10:50:00,77.47,77.54,77.36,77.36,46600.549348543085,46.9854,47.0278,46.9187,46.9187,46600.5493
2010-10-21 10:55:00,77.36,77.47,77.35,77.47,39928.434900429536,46.9187,46.9854,46.9126,46.9854,39928.4349
2010-10-21 11:00:00,77.48,77.48,77.32,77.32,42326.22603022034,46.9915,46.9915,46.8944,46.8944,42326.226
2010-10-21 11:05:00,77.34,77.38,77.32,77.33,32109.550781546463,46.9065,46.9308,46.8944,46.9005,32109.5508
2010-10-21 11:10:00,77.33,77.34,76.99,76.99,93513.85406184148,46.9005,46.9065,46.6943,46.6943,93513.8541
2010-10-21 11:15:00,76.99,77.0,76.79,76.79,108213.35620534164,46.6943,46.7003,46.573,46.573,108213.3562
2010-10-21 11:20:00,76.79,76.85,76.71,76.72,109151.62229960762,46.573,46.6094,46.5244,46.5305,109151.6223
2010-10-21 11:25:00,76.73,76.74,76.56,76.74,84235.44490743359,46.5366,46.5426,46.4335,46.5426,84235.4449
2010-10-21 11:30:00,76.74,76.74,76.49,76.52,132608.27465625684,46.5426,46.5426,46.391,46.4092,132608.2747
2010-10-21 11:35:00,76.52,76.52,75.83,75.88,277101.2531732159,46.4092,46.4092,45.9907,46.0211,277101.2532
2010-10-21 11:40:00,75.88,76.01,75.84,75.86,151165.09296507263,46.0211,46.0999,45.9968,46.0089,151165.093
2010-10-21 11:45:00,75.86,76.18,75.84,76.17,98309.43632142313,46.0089,46.203,45.9968,46.1969,98309.4363
2010-10-21 11:50:00,76.17,76.19,76.0,76.02,90699.0557790436,46.1969,46.2091,46.0938,46.106,90699.0558
2010-10-21 11:55:00,76.05,76.36,76.03,76.14,173474.97565095234,46.1242,46.3122,46.112,46.1787,173474.9757
2010-10-21 12:00:00,76.14,76.21,76.1,76.12,80690.88410687326,46.1787,46.2212,46.1545,46.1666,80690.8841
2010-10-21 12:05:00,76.12,76.17,76.05,76.11,138759.13016311152,46.1666,46.1969,46.1242,46.1605,138759.1302
2010-10-21 12:10:00,76.13,76.15,75.93,76.02,85173.71100169956,46.1727,46.1848,46.0514,46.106,85173.711
2010-10-21 12:15:00,76.02,76.02,75.93,75.99,56295.96565595809,46.106,46.106,46.0514,46.0878,56295.9657
2010-10-21 12:20:00,76.0,76.12,75.97,76.11,64636.108716100025,46.0938,46.1666,46.0756,46.1605,64636.1087
2010-10-21 12:25:00,76.11,76.11,75.86,75.88,76625.06436505406,46.1605,46.1605,46.0089,46.0211,76625.0644
2010-10-21 12:30:00,75.87,75.94,75.81,75.81,56608.72102071341,46.015,46.0574,45.9786,45.9786,56608.721
2010-10-21 12:35:00,75.81,75.85,75.71,75.71,99977.4649334515,45.9786,46.0029,45.918,45.918,99977.4649
2010-10-21 12:40:00,75.72,75.81,75.7,75.72,64427.60513959648,45.924,45.9786,45.9119,45.924,64427.6051
2010-10-21 12:45:00,75.72,75.78,75.67,75.75,120410.81543079924,45.924,45.9604,45.8937,45.9422,120410.8154
2010-10-21 12:50:00,75.73,75.73,75.55,75.58,107900.60084058634,45.9301,45.9301,45.8209,45.8391,107900.6008
2010-10-21 12:55:00,75.57,75.57,75.41,75.5,99247.70241568908,45.833,45.833,45.736,45.7906,99247.7024
2010-10-21 13:00:00,75.51,75.57,75.44,75.55,94973.37909736633,45.7967,45.833,45.7542,45.8209,94973.3791
2010-10-21 13:05:00,75.53,75.63,75.49,75.58,73393.25892924906,45.8088,45.8694,45.7845,45.8391,73393.2589
2010-10-21 13:10:00,75.6,75.66,75.56,75.59,67867.91415190503,45.8512,45.8876,45.827,45.8452,67867.9142
2010-10-21 13:15:00,75.58,75.62,75.52,75.57,34924.34906434437,45.8391,45.8634,45.8027,45.833,34924.3491
2010-10-21 13:20:00,75.59,75.62,75.56,75.62,37843.39913539405,45.8452,45.8634,45.827,45.8634,37843.3991
2010-10-21 13:25:00,75.6,75.68,75.6,75.63,80795.13589512503,45.8512,45.8998,45.8512,45.8694,80795.1359
2010-10-21 13:30:00,75.62,75.63,75.54,75.54,84756.70384869246,45.8634,45.8694,45.8148,45.8148,84756.7038
2010-10-21 13:35:00,75.56,75.59,75.51,75.52,46183.54219553599,45.827,45.8452,45.7967,45.8027,46183.5422
2010-10-21 13:40:00,75.52,75.6,75.52,75.57,53585.41916141196,45.8027,45.8512,45.8027,45.833,53585.4192
2010-10-21 13:45:00,75.57,75.57,75.35,75.39,109464.37766436295,45.833,45.833,45.6996,45.7239,109464.3777
2010-10-21 13:50:00,75.4,75.48,75.16,75.23,149184.30898828895,45.7299,45.7785,45.5844,45.6268,149184.309
2010-10-21 13:55:00,75.22,75.22,74.93,75.01,160234.998542977,45.6208,45.6208,45.4449,45.4934,160234.9985
2010-10-21 14:00:00,74.98,75.14,74.87,75.13,103522.0257340118,45.4752,45.5722,45.4085,45.5662,103522.0257
2010-10-21 14:05:00,75.13,75.23,75.13,75.2,42534.729606723886,45.5662,45.6268,45.5662,45.6086,42534.7296
2010-10-21 14:10:00,75.22,75.23,75.14,75.14,74227.27323526326,45.6208,45.6268,45.5722,45.5722,74227.2732
2010-10-21 14:15:00,75.16,75.27,75.11,75.26,68701.92845791922,45.5844,45.6511,45.5541,45.645,68701.9285
2010-10-21 14:20:00,75.26,75.3,75.22,75.28,105711.31328729908,45.645,45.6693,45.6208,45.6572,105711.3133
2010-10-21 14:25:00,75.28,75.47,75.28,75.44,39928.434900429536,45.6572,45.7724,45.6572,45.7542,39928.4349
2010-10-21 14:30:00,75.43,75.51,75.37,75.4,61300.05149204325,45.7481,45.7967,45.7117,45.7299,61300.0515
2010-10-21 14:35:00,75.41,75.51,75.41,75.48,33986.0829700784,45.736,45.7967,45.736,45.7785,33986.083
2010-10-21 14:40:00,75.47,75.59,75.44,75.59,51083.37624336938,45.7724,45.8452,45.7542,45.8452,51083.3762
2010-10-21 14:45:00,75.59,75.64,75.57,75.6,80690.88410687326,45.8452,45.8755,45.833,45.8512,80690.8841
2010-10-21 14:50:00,75.6,75.64,75.54,75.63,83922.68954267826,45.8512,45.8755,45.8148,45.8694,83922.6895
2010-10-21 14:55:00,75.62,75.63,75.56,75.6,81629.15020113923,45.8634,45.8694,45.827,45.8512,81629.1502
2010-10-21 15:00:00,75.6,75.63,75.55,75.62,122287.34761933118,45.8512,45.8694,45.8209,45.8634,122287.3476
2010-10-21 15:05:00,75.62,75.62,75.51,75.54,77146.32330631293,45.8634,45.8634,45.7967,45.8148,77146.3233
2010-10-21 15:10:00,75.53,75.57,75.5,75.55,59527.77109176309,45.8088,45.833,45.7906,45.8209,59527.7711
2010-10-21 15:15:00,75.55,75.67,75.54,75.58,132295.51929150152,45.8209,45.8937,45.8148,45.8391,132295.5193
2010-10-21 15:20:00,75.58,75.61,75.55,75.61,172328.20598018283,45.8391,45.8573,45.8209,45.8573,172328.206
2010-10-21 15:25:00,75.61,75.67,75.57,75.65,107692.09726408278,45.8573,45.8937,45.833,45.8816,107692.0973
2010-10-21 15:30:00,75.65,75.72,75.51,75.54,145222.74103472152,45.8816,45.924,45.7967,45.8148,145222.741
2010-10-21 15:35:00,75.53,75.67,75.53,75.6,94764.87552086278,45.8088,45.8937,45.8088,45.8512,94764.8755
2010-10-21 15:40:00,75.59,75.6,75.45,75.52,136778.3461863278,45.8452,45.8512,45.7603,45.8027,136778.3462
2010-10-21 15:45:00,75.54,75.65,75.46,75.61,170451.6737916509,45.8148,45.8816,45.7663,45.8573,170451.6738
2010-10-21 15:50:00,75.65,75.66,75.57,75.63,190676.52071249508,45.8816,45.8876,45.833,45.8694,190676.5207
2010-10-21 15:55:00,75.63,75.68,75.58,75.58,545445.3561332828,45.8694,45.8998,45.8391,45.8391,545445.3561
2010-10-22 09:30:00,76.56,76.56,76.06,76.1,108213.35620534164,46.4335,46.4335,46.1302,46.1545,108213.3562
2010-10-22 09:35:00,76.1,76.46,75.92,76.46,255729.63658160224,46.1545,46.3728,46.0453,46.3728,255729.6366
2010-10-22 09:40:00,76.45,76.59,76.03,76.27,107900.60084058634,46.3668,46.4517,46.112,46.2576,107900.6008
2010-10-22 09:45:00,76.26,76.26,75.99,75.99,91637.32187330956,46.2515,46.2515,46.0878,46.0878,91637.3219
2010-10-22 09:50:00,76.0,76.16,76.0,76.1,87884.25749624569,46.0938,46.1909,46.0938,46.1545,87884.2575
2010-10-22 09:55:00,76.09,76.2,75.97,76.03,77980.33761232713,46.1484,46.2151,46.0756,46.112,77980.3376
2010-10-22 10:00:00,76.0,76.1,75.94,76.07,83192.92702491584,46.0938,46.1545,46.0574,46.1363,83192.927
2010-10-22 10:05:00,76.06,76.1,76.01,76.07,59319.26751525954,46.1302,46.1545,46.0999,46.1363,59319.2675
2010-10-22 10:10:00,76.07,76.3,76.06,76.3,90594.8039907918,46.1363,46.2758,46.1302,46.2758,90594.804
2010-10-22 10:15:00,76.28,76.39,76.2,76.34,54002.426314419055,46.2637,46.3304,46.2151,46.3,54002.4263
2010-10-22 10:20:00,76.35,76.43,76.23,76.27,116657.75105373537,46.3061,46.3546,46.2333,46.2576,116657.7511
2010-10-22 10:25:00,76.28,76.4,76.24,76.4,43994.25464224873,46.2637,46.3364,46.2394,46.3364,43994.2546
2010-10-22 10:30:00,76.39,76.4,76.29,76.29,51291.87981987293,46.3304,46.3364,46.2697,46.2697,51291.8798
2010-10-22 10:35:00,76.29,76.32,76.08,76.08,35862.61515861034,46.2697,46.2879,46.1424,46.1424,35862.6152
2010-10-22 10:40:00,76.09,76.09,75.95,75.97,52230.14591413889,46.1484,46.1484,46.0635,46.0756,52230.1459
2010-10-22 10:45:00,75.97,76.15,75.96,76.1,24707.673815670496,46.0756,46.1848,46.0696,46.1545,24707.6738
2010-10-22 10:50:00,76.11,76.22,76.08,76.16,28460.738192734367,46.1605,46.2273,46.1424,46.1909,28460.7382
2010-10-22 10:55:00,76.16,76.24,76.11,76.24,31692.54362853937,46.1909,46.2394,46.1605,46.2394,31692.5436
2010-10-22 11:00:00,76.21,76.23,76.05,76.16,41283.7081477026,46.2212,46.2333,46.1242,46.1909,41283.7081
2010-10-22 11:05:00,76.16,76.17,76.02,76.04,19286.58082657824,46.1909,46.1969,46.106,46.1181,19286.5808
2010-10-22 11:10:00,76.03,76.06,75.95,75.99,16367.530755528556,46.112,46.1302,46.0635,46.0878,16367.5308
2010-10-22 11:15:00,75.98,76.0,75.94,75.94,40136.93847693308,46.0817,46.0938,46.0574,46.0574,40136.9385
2010-10-22 11:20:00,75.94,76.03,75.85,75.85,24499.170239166942,46.0574,46.112,46.0029,46.0029,24499.1702
2010-10-22 11:25:00,75.86,76.04,75.84,75.99,30962.78111077695,46.0089,46.1181,45.9968,46.0878,30962.7811
2010-10-22 11:30:00,76.0,76.1,75.98,75.98,91950.07723806489,46.0938,46.1545,46.0817,46.0817,91950.0772
2010-10-22 11:35:00,75.98,76.07,75.94,76.06,51291.87981987293,46.0817,46.1363,46.0574,46.1302,51291.8798
2010-10-22 11:40:00,76.06,76.07,76.01,76.05,40553.94562994018,46.1302,46.1363,46.0999,46.1242,40553.9456
2010-10-22 11:45:00,76.05,76.07,75.93,75.95,24499.170239166942,46.1242,46.1363,46.0514,46.0635,24499.1702
2010-10-22 11:50:00,75.93,76.07,75.92,76.03,28043.73103972727,46.0514,46.1363,46.0453,46.112,28043.731
2010-10-22 11:55:00,76.04,76.07,76.01,76.06,52959.90843190131,46.1181,46.1363,46.0999,46.1302,52959.9084
2010-10-22 12:00:00,76.06,76.12,76.0,76.02,65574.37481036599,46.1302,46.1666,46.0938,46.106,65574.3748
2010-10-22 12:05:00,76.0,76.08,75.97,76.03,23456.652356649203,46.0938,46.1424,46.0756,46.112,23456.6524
2010-10-22 12:10:00,76.04,76.05,75.93,75.93,16576.034332032104,46.1181,46.1242,46.0514,46.0514,16576.0343
2010-10-22 12:15:00,75.96,75.98,75.84,75.84,34507.34191133727,46.0696,46.0817,45.9968,45.9968,34507.3419
2010-10-22 12:20:00,75.85,75.86,75.78,75.8,44515.5135835076,46.0029,46.0089,45.9604,45.9725,44515.5136
2010-10-22 12:25:00,75.82,75.91,75.8,75.9,23977.911297908075,45.9847,46.0392,45.9725,46.0332,23977.9113
2010-10-22 12:30:00,75.9,75.96,75.89,75.92,13865.487837485976,46.0332,46.0696,46.0271,46.0453,13865.4878
2010-10-22 12:35:00,75.92,75.95,75.88,75.9,14282.49499049307,46.0453,46.0635,46.0211,46.0332,14282.495
2010-10-22 12:40:00,75.9,75.91,75.87,75.89,14178.243202241296,46.0332,46.0392,46.015,46.0271,14178.2432
2010-10-22 12:45:00,75.89,75.89,75.81,75.85,52855.65664364954,46.0271,46.0271,45.9786,46.0029,52855.6566
2010-10-22 12:50:00,75.85,75.85,75.72,75.72,27522.4720984684,46.0029,46.0029,45.924,45.924,27522.4721
2010-10-22 12:55:00,75.72,75.77,75.7,75.7,16471.78254378033,45.924,45.9543,45.9119,45.9119,16471.7825
2010-10-22 13:00:00,75.7,75.78,75.66,75.69,34194.58654658195,45.9119,45.9604,45.8876,45.9058,34194.5865
2010-10-22 13:05:00,75.72,75.72,75.63,75.66,41075.20457119905,45.924,45.924,45.8694,45.8876,41075.2046
2010-10-22 13:10:00,75.67,75.69,75.66,75.68,16680.28612028388,45.8937,45.9058,45.8876,45.8998,16680.2861
2010-10-22 13:15:00,75.68,75.72,75.63,75.7,28460.738192734367,45.8998,45.924,45.8694,45.9119,28460.7382
2010-10-22 13:20:00,75.72,75.75,75.63,75.67,13761.2360492342,45.924,45.9422,45.8694,45.8937,13761.236
2010-10-22 13:25:00,75.65,75.78,75.65,75.75,19495.084403081783,45.8816,45.9604,45.8816,45.9422,19495.0844
2010-10-22 13:30:00,75.73,75.81,75.73,75.78,17097.293273290976,45.9301,45.9786,45.9301,45.9604,17097.2933
2010-10-22 13:35:00,75.77,75.8,75.71,75.71,17514.300426298072,45.9543,45.9725,45.918,45.918,17514.3004
2010-10-22 13:40:00,75.71,75.71,75.64,75.66,29086.248922245013,45.918,45.918,45.8755,45.8876,29086.2489
2010-10-22 13:45:00,75.67,75.75,75.66,75.71,13344.228896227103,45.8937,45.9422,45.8876,45.918,13344.2289
2010-10-22 13:50:00,75.71,75.71,75.53,75.54,75061.28754127744,45.918,45.918,45.8088,45.8148,75061.2875
2010-10-22 13:55:00,75.54,75.58,75.44,75.48,34090.33475833017,45.8148,45.8391,45.7542,45.7785,34090.3348
2010-10-22 14:00:00,75.49,75.59,75.49,75.56,18244.062944060493,45.7845,45.8452,45.7845,45.827,18244.0629
2010-10-22 14:05:00,75.57,75.72,75.56,75.72,23352.40056839743,45.833,45.924,45.827,45.924,23352.4006
2010-10-22 14:10:00,75.71,75.8,75.71,75.76,26584.20600420243,45.918,45.9725,45.918,45.9483,26584.206
2010-10-22 14:15:00,75.76,75.83,75.76,75.78,21684.371956369043,45.9483,45.9907,45.9483,45.9604,21684.372
2010-10-22 14:20:00,75.78,75.79,75.71,75.71,34924.34906434437,45.9604,45.9665,45.918,45.918,34924.3491
2010-10-22 14:25:00,75.71,75.87,75.7,75.85,73393.25892924906,45.918,46.015,45.9119,46.0029,73393.2589
2010-10-22 14:30:00,75.85,75.95,75.84,75.93,118325.77966576377,46.0029,46.0635,45.9968,46.0514,118325.7797
2010-10-22 14:35:00,75.93,75.99,75.78,75.81,50666.36909036228,46.0514,46.0878,45.9604,45.9786,50666.3691
2010-10-22 14:40:00,75.82,75.85,75.71,75.77,28460.738192734367,45.9847,46.0029,45.918,45.9543,28460.7382
2010-10-22 14:45:00,75.77,75.85,75.76,75.76,21267.364803361943,45.9543,46.0029,45.9483,45.9483,21267.3648
2010-10-22 14:50:00,75.78,75.83,75.75,75.8,22622.63805063501,45.9604,45.9907,45.9422,45.9725,22622.6381
2010-10-22 14:55:00,75.78,75.84,75.77,75.82,37009.38482937985,45.9604,45.9968,45.9543,45.9847,37009.3848
2010-10-22 15:00:00,75.82,75.91,75.8,75.91,33360.57224056776,45.9847,46.0392,45.9725,46.0392,33360.5722
2010-10-22 15:05:00,75.9,76.05,75.9,76.02,67033.89984589083,46.0332,46.1242,46.0332,46.106,67033.8998
2010-10-22 15:10:00,76.02,76.03,75.9,75.93,43264.49212448631,46.106,46.112,46.0332,46.0514,43264.4921
2010-10-22 15:15:00,75.94,75.97,75.9,75.94,43055.98854798276,46.0574,46.0756,46.0332,46.0574,43055.9885
2010-10-22 15:20:00,75.95,76.01,75.95,75.98,87780.00570799391,46.0635,46.0999,46.0635,46.0817,87780.0057
2010-10-22 15:25:00,75.98,76.01,75.94,76.01,58902.26036225245,46.0817,46.0999,46.0574,46.0999,58902.2604
2010-10-22 15:30:00,76.01,76.07,76.0,76.07,55878.95850295099,46.0999,46.1363,46.0938,46.1363,55878.9585
2010-10-22 15:35:00,76.07,76.1,76.05,76.08,54419.43346742616,46.1363,46.1545,46.1242,46.1424,54419.4335
2010-10-22 15:40:00,76.09,76.13,76.06,76.1,82046.15735414633,46.1484,46.1727,46.1302,46.1545,82046.1574
2010-10-22 15:45:00,76.11,76.22,76.1,76.19,182857.63659361203,46.1605,46.2273,46.1545,46.2091,182857.6366
2010-10-22 15:50:00,76.19,76.31,76.18,76.22,254374.3633343292,46.2091,46.2818,46.203,46.2273,254374.3633
2010-10-22 15:55:00,76.2,76.34,76.16,76.32,226956.1430241125,46.2151,46.3,46.1909,46.2879,226956.143
2010-10-25 09:30:00,77.05,77.46,76.93,77.02,212569.39624536768,46.7307,46.9793,46.6579,46.7125,212569.3962
2010-10-25 09:35:00,76.95,77.22,76.94,77.11,113738.7009826857,46.67,46.8338,46.6639,46.767,113738.701
2010-10-25 09:40:00,77.11,77.21,76.88,76.97,70161.45349344406,46.767,46.8277,46.6276,46.6821,70161.4535
2010-10-25 09:45:00,76.97,77.12,76.91,77.11,43785.75106574518,46.6821,46.7731,46.6457,46.767,43785.7511
2010-10-25 09:50:00,77.11,77.26,77.05,77.22,94139.36479135214,46.767,46.858,46.7307,46.8338,94139.3648
2010-10-25 09:55:00,77.22,77.22,77.04,77.18,41909.21887721324,46.8338,46.8338,46.7246,46.8095,41909.2189
2010-10-25 10:00:00,77.13,77.32,77.02,77.09,109985.63660562182,46.7792,46.8944,46.7125,46.7549,109985.6366
2010-10-25 10:05:00,77.09,77.36,77.09,77.25,96015.89697988408,46.7549,46.9187,46.7549,46.852,96015.897
2010-10-25 10:10:00,77.24,77.37,77.24,77.26,47747.3190193126,46.8459,46.9247,46.8459,46.858,47747.319
2010-10-25 10:15:00,77.27,77.57,77.26,77.49,112591.93131191618,46.8641,47.046,46.858,46.9975,112591.9313
2010-10-25 10:20:00,77.46,77.49,77.34,77.43,71308.22316421357,46.9793,46.9975,46.9065,46.9611,71308.2232
2010-10-25 10:25:00,77.43,77.48,77.35,77.37,96537.15592114294,46.9611,46.9915,46.9126,46.9247,96537.1559
2010-10-25 10:30:00,77.39,77.4,77.23,77.34,51187.62803162115,46.9369,46.9429,46.8398,46.9065,51187.628
2010-10-25 10:35:00,77.34,77.37,77.26,77.37,76833.56794155762,46.9065,46.9247,46.858,46.9247,76833.5679
2010-10-25 10:40:00,77.36,77.37,77.12,77.21,85590.71815470664,46.9187,46.9247,46.7731,46.8277,85590.7182
2010-10-25 10:45:00,77.21,77.36,77.2,77.32,42117.72245371679,46.8277,46.9187,46.8216,46.8944,42117.7225
2010-10-25 10:50:00,77.3,77.38,77.27,77.38,54732.18883218148,46.8823,46.9308,46.8641,46.9308,54732.1888
2010-10-25 10:55:00,77.37,77.45,77.31,77.35,133650.79253877458,46.9247,46.9733,46.8883,46.9126,133650.7925
2010-10-25 11:00:00,77.34,77.36,77.26,77.28,44724.01716001115,46.9065,46.9187,46.858,46.8702,44724.0172
2010-10-25 11:05:00,77.26,77.31,77.17,77.29,46392.045772039535,46.858,46.8883,46.8034,46.8762,46392.0458
2010-10-25 11:10:00,77.28,77.41,77.24,77.39,48268.57796057147,46.8702,46.949,46.8459,46.9369,48268.578
2010-10-25 11:15:00,77.37,77.41,77.26,77.35,68076.41772840857,46.9247,46.949,46.858,46.9126,68076.4177
2010-10-25 11:20:00,77.34,77.43,77.34,77.41,21788.62374462081,46.9065,46.9611,46.9065,46.949,21788.6237
2010-10-25 11:25:00,77.41,77.5,77.39,77.48,47643.06723106083,46.949,47.0036,46.9369,46.9915,47643.0672
2010-10-25 11:30:00,77.5,77.63,77.5,77.55,45662.28325427712,47.0036,47.0824,47.0036,47.0339,45662.2833
2010-10-25 11:35:00,77.55,77.62,77.55,77.57,34820.097276092594,47.0339,47.0764,47.0339,47.046,34820.0973
2010-10-25 11:40:00,77.59,77.67,77.52,77.65,59215.01572700777,47.0582,47.1067,47.0157,47.0946,59215.0157
2010-10-25 11:45:00,77.66,77.7,77.62,77.62,54627.9370439297,47.1006,47.1249,47.0764,47.0764,54627.937
2010-10-25 11:50:00,77.61,77.62,77.4,77.41,29190.500710496788,47.0703,47.0764,46.9429,46.949,29190.5007
2010-10-25 11:55:00,77.43,77.51,77.43,77.44,20537.602285599525,46.9611,47.0096,46.9611,46.9672,20537.6023
2010-10-25 12:00:00,77.45,77.5,77.45,77.46,16263.27896727678,46.9733,47.0036,46.9733,46.9793,16263.279
2010-10-25 12:05:00,77.47,77.47,77.31,77.33,32318.054358050013,46.9854,46.9854,46.8883,46.9005,32318.0544
2010-10-25 12:10:00,77.36,77.5,77.35,77.47,35862.61515861034,46.9187,47.0036,46.9126,46.9854,35862.6152
2010-10-25 12:15:00,77.45,77.45,77.27,77.35,84235.44490743359,46.9733,46.9733,46.8641,46.9126,84235.4449
2010-10-25 12:20:00,77.35,77.35,77.14,77.22,88926.77537876343,46.9126,46.9126,46.7852,46.8338,88926.7754
2010-10-25 12:25:00,77.23,77.32,77.18,77.3,43055.98854798276,46.8398,46.8944,46.8095,46.8823,43055.9885
2010-10-25 12:30:00,77.29,77.33,77.25,77.27,35445.608005603244,46.8762,46.9005,46.852,46.8641,35445.608
2010-10-25 12:35:00,77.27,77.36,77.27,77.35,40553.94562994018,46.8641,46.9187,46.8641,46.9126,40553.9456
2010-10-25 12:40:00,77.34,77.36,77.28,77.35,36071.11873511389,46.9065,46.9187,46.8702,46.9126,36071.1187
2010-10-25 12:45:00,77.36,77.41,77.32,77.35,33464.82402881953,46.9187,46.949,46.8944,46.9126,33464.824
2010-10-25 12:50:00,77.34,77.39,77.28,77.33,20746.105862103075,46.9065,46.9369,46.8702,46.9005,20746.1059
2010-10-25 12:55:00,77.33,77.5,77.32,77.35,19807.839767837104,46.9005,47.0036,46.8944,46.9126,19807.8398
2010-10-25 13:00:00,77.35,77.44,77.31,77.4,28981.99713399324,46.9126,46.9672,46.8883,46.9429,28981.9971
2010-10-25 13:05:00,77.4,77.45,77.37,77.39,28043.73103972727,46.9429,46.9733,46.9247,46.9369,28043.731
2010-10-25 13:10:00,77.38,77.41,77.35,77.35,27522.4720984684,46.9308,46.949,46.9126,46.9126,27522.4721
2010-10-25 13:15:00,77.35,77.39,77.34,77.38,37843.39913539405,46.9126,46.9369,46.9065,46.9308,37843.3991
2010-10-25 13:20:00,77.38,77.42,77.35,77.37,30545.77395776985,46.9308,46.9551,46.9126,46.9247,30545.774
2010-10-25 13:25:00,77.37,77.39,77.32,77.34,33881.83118182663,46.9247,46.9369,46.8944,46.9065,33881.8312
2010-10-25 13:30:00,77.34,77.38,77.26,77.26,33986.0829700784,46.9065,46.9308,46.858,46.858,33986.083
2010-10-25 13:35:00,77.26,77.39,77.26,77.37,30233.01859301453,46.858,46.9369,46.858,46.9247,30233.0186
2010-10-25 13:40:00,77.36,77.36,77.3,77.36,29711.75965175566,46.9187,46.9187,46.8823,46.9187,29711.7597
2010-10-25 13:45:00,77.35,77.4,77.34,77.38,29816.01144000743,46.9126,46.9429,46.9065,46.9308,29816.0114
2010-10-25 13:50:00,77.37,77.38,77.34,77.37,26584.20600420243,46.9247,46.9308,46.9065,46.9247,26584.206
2010-10-25 13:55:00,77.38,77.39,77.25,77.28,38781.665229660015,46.9308,46.9369,46.852,46.8702,38781.6652
2010-10-25 14:00:00,77.27,77.36,77.27,77.29,20329.09870909597,46.8641,46.9187,46.8641,46.8762,20329.0987
2010-10-25 14:05:00,77.29,77.4,77.26,77.4,16367.530755528556,46.8762,46.9429,46.858,46.9429,16367.5308
2010-10-25 14:10:00,77.4,77.41,77.36,77.36,23769.407721404525,46.9429,46.949,46.9187,46.9187,23769.4077
2010-10-25 14:15:00,77.35,77.37,77.31,77.32,20850.357650354847,46.9126,46.9247,46.8883,46.8944,20850.3577
2010-10-25 14:20:00,77.32,77.45,77.3,77.4,23769.407721404525,46.8944,46.9733,46.8823,46.9429,23769.4077
2010-10-25 14:25:00,77.39,77.4,77.36,77.37,14386.746778744844,46.9369,46.9429,46.9187,46.9247,14386.7468
2010-10-25 14:30:00,77.35,77.4,77.26,77.28,25541.68812168469,46.9126,46.9429,46.858,46.8702,25541.6881
2010-10-25 14:35:00,77.28,77.31,77.11,77.24,37843.39913539405,46.8702,46.8883,46.767,46.8459,37843.3991
2010-10-25 14:40:00,77.23,77.24,77.09,77.12,24707.673815670496,46.8398,46.8459,46.7549,46.7731,24707.6738
2010-10-25 14:45:00,77.13,77.21,77.12,77.15,25228.932756929367,46.7792,46.8277,46.7731,46.7913,25228.9328
2010-10-25 14:50:00,77.15,77.25,77.15,77.23,32943.56508756066,46.7913,46.852,46.7913,46.8398,32943.5651
2010-10-25 14:55:00,77.22,77.24,77.18,77.18,26167.19885119533,46.8338,46.8459,46.8095,46.8095,26167.1989
2010-10-25 15:00:00,77.19,77.31,77.17,77.28,44619.76537175937,46.8156,46.8883,46.8034,46.8702,44619.7654
2010-10-25 15:05:00,77.29,77.34,77.27,77.33,24290.6666626634,46.8762,46.9065,46.8641,46.9005,24290.6667
2010-10-25 15:10:00,77.34,77.36,77.3,77.34,23873.6595096563,46.9065,46.9187,46.8823,46.9065,23873.6595
2010-10-25 15:15:00,77.34,77.39,77.3,77.31,29399.00428700033,46.9065,46.9369,46.8823,46.8883,29399.0043
2010-10-25 15:20:00,77.31,77.37,77.27,77.33,54002.426314419055,46.8883,46.9247,46.8641,46.9005,54002.4263
2010-10-25 15:25:00,77.32,77.44,77.32,77.42,40241.19026518486,46.8944,46.9672,46.8944,46.9551,40241.1903
2010-10-25 15:30:00,77.42,77.49,77.37,77.37,58068.24605623825,46.9551,46.9975,46.9247,46.9247,58068.2461
2010-10-25 15:35:00,77.38,77.38,77.18,77.18,108004.85262883813,46.9308,46.9308,46.8095,46.8095,108004.8526
2010-10-25 15:40:00,77.19,77.32,77.12,77.26,52855.65664364954,46.8156,46.8944,46.7731,46.858,52855.6566
2010-10-25 15:45:00,77.26,77.27,76.85,76.89,171806.94703892394,46.858,46.8641,46.6094,46.6336,171806.947
2010-10-25 15:50:00,76.89,77.0,76.85,76.87,130418.98710296958,46.6336,46.7003,46.6094,46.6215,130418.9871
2010-10-25 15:55:00,76.87,76.88,76.74,76.8,203499.4906674633,46.6215,46.6276,46.5426,46.579,203499.4907
2010-10-26 09:30:00,76.29,76.36,75.82,76.15,177540.7953927715,46.2697,46.3122,45.9847,46.1848,177540.7954
2010-10-26 09:35:00,76.14,76.18,75.99,76.06,104147.53646352248,46.1787,46.203,46.0878,46.1302,104147.5365
2010-10-26 09:40:00,76.07,76.09,75.84,75.87,88301.26464925279,46.1363,46.1484,45.9968,46.015,88301.2646
2010-10-26 09:45:00,75.85,76.01,75.68,76.01,133859.29611527812,46.0029,46.0999,45.8998,46.0999,133859.2961
2010-10-26 09:50:00,75.98,76.36,75.98,76.26,105294.30613429198,46.0817,46.3122,46.0817,46.2515,105294.3061
2010-10-26 09:55:00,76.27,76.29,76.06,76.07,67763.66236365326,46.2576,46.2697,46.1302,46.1363,67763.6624
2010-10-26 10:00:00,76.08,76.11,75.9,75.99,133755.04432702635,46.1424,46.1605,46.0332,46.0878,133755.0443
2010-10-26 10:05:00,75.99,76.02,75.81,75.84,112800.43488841972,46.0878,46.106,45.9786,45.9968,112800.4349
2010-10-26 10:10:00,75.85,75.89,75.78,75.78,81003.63947162859,46.0029,46.0271,45.9604,45.9604,81003.6395
2010-10-26 10:15:00,75.79,75.84,75.75,75.83,112174.92415890908,45.9665,45.9968,45.9422,45.9907,112174.9242
2010-10-26 10:20:00,75.82,75.84,75.55,75.56,123121.36192534538,45.9847,45.9968,45.8209,45.827,123121.3619
2010-10-26 10:25:00,75.57,75.8,75.56,75.75,103105.01858100473,45.833,45.9725,45.827,45.9422,103105.0186
2010-10-26 10:30:00,75.75,76.07,75.75,75.78,147099.27322325346,45.9422,46.1363,45.9422,45.9604,147099.2732
2010-10-26 10:35:00,75.78,75.83,75.75,75.79,133025.28180926392,45.9604,45.9907,45.9422,45.9665,133025.2818
2010-10-26 10:40:00,75.79,75.81,75.61,75.62,137820.86406884555,45.9665,45.9786,45.8573,45.8634,137820.8641
2010-10-26 10:45:00,75.62,75.64,75.51,75.57,121974.59225457588,45.8634,45.8755,45.7967,45.833,121974.5923
2010-10-26 10:50:00,75.58,75.68,75.55,75.67,36800.88125287631,45.8391,45.8998,45.8209,45.8937,36800.8813
2010-10-26 10:55:00,75.66,75.72,75.61,75.69,62342.569374561,45.8876,45.924,45.8573,45.9058,62342.5694
2010-10-26 11:00:00,75.7,75.79,75.59,75.62,56295.96565595809,45.9119,45.9665,45.8452,45.8634,56295.9657
2010-10-26 11:05:00,75.63,75.66,75.55,75.58,46392.045772039535,45.8694,45.8876,45.8209,45.8391,46392.0458
2010-10-26 11:10:00,75.59,75.72,75.54,75.7,80899.38768337682,45.8452,45.924,45.8148,45.9119,80899.3877
2010-10-26 11:15:00,75.71,75.71,75.59,75.63,50874.87266686583,45.918,45.918,45.8452,45.8694,50874.8727
2010-10-26 11:20:00,75.64,75.78,75.61,75.74,82150.4091423981,45.8755,45.9604,45.8573,45.9361,82150.4091
2010-10-26 11:25:00,75.75,75.79,75.69,75.78,134172.05148003343,45.9422,45.9665,45.9058,45.9604,134172.0515
2010-10-26 11:30:00,75.78,75.88,75.77,75.85,167219.8683558459,45.9604,46.0211,45.9543,46.0029,167219.8684
2010-10-26 11:35:00,75.85,75.87,75.78,75.81,108943.11872310408,46.0029,46.015,45.9604,45.9786,108943.1187
2010-10-26 11:40:00,75.8,75.84,75.79,75.82,161069.0128489912,45.9725,45.9968,45.9665,45.9847,161069.0128
2010-10-26 11:45:00,75.82,75.84,75.79,75.81,264069.77964174416,45.9847,45.9968,45.9665,45.9786,264069.7796
2010-10-26 11:50:00,75.81,75.82,75.79,75.82,119472.54933653328,45.9786,45.9847,45.9665,45.9847,119472.5493
2010-10-26 11:55:00,75.82,75.83,75.74,75.77,89239.53074351874,45.9847,45.9907,45.9361,45.9543,89239.5307
2010-10-26 12:00:00,75.78,75.84,75.75,75.81,108838.86693485233,45.9604,45.9968,45.9422,45.9786,108838.8669
2010-10-26 12:05:00,75.82,75.82,75.74,75.77,44932.5207365147,45.9847,45.9847,45.9361,45.9543,44932.5207
2010-10-26 12:10:00,75.78,75.84,75.78,75.83,68701.92845791922,45.9604,45.9968,45.9604,45.9907,68701.9285
2010-10-26 12:15:00,75.82,75.82,75.81,75.82,67033.89984589083,45.9847,45.9847,45.9786,45.9847,67033.8998
2010-10-26 12:20:00,75.82,75.84,75.79,75.82,48581.33332532679,45.9847,45.9968,45.9665,45.9847,48581.3333
2010-10-26 12:25:00,75.82,75.83,75.74,75.77,28356.48640448259,45.9847,45.9907,45.9361,45.9543,28356.4864
2010-10-26 12:30:00,75.77,75.78,75.74,75.74,32943.56508756066,45.9543,45.9604,45.9361,45.9361,32943.5651
2010-10-26 12:35:00,75.74,75.81,75.7,75.73,28877.745345741463,45.9361,45.9786,45.9119,45.9301,28877.7453
2010-10-26 12:40:00,75.74,75.81,75.66,75.66,40032.68668868131,45.9361,45.9786,45.8876,45.8876,40032.6867
2010-10-26 12:45:00,75.65,75.75,75.63,75.68,25124.680968677592,45.8816,45.9422,45.8694,45.8998,25124.681
2010-10-26 12:50:00,75.68,75.71,75.66,75.66,14803.753931751942,45.8998,45.918,45.8876,45.8876,14803.7539
2010-10-26 12:55:00,75.68,75.72,75.66,75.71,16680.28612028388,45.8998,45.924,45.8876,45.918,16680.2861
2010-10-26 13:00:00,75.71,75.81,75.71,75.78,25020.429180425817,45.918,45.9786,45.918,45.9604,25020.4292
2010-10-26 13:05:00,75.78,75.81,75.76,75.8,25541.68812168469,45.9604,45.9786,45.9483,45.9725,25541.6881
2010-10-26 13:10:00,75.81,75.82,75.79,75.82,24811.925603922267,45.9786,45.9847,45.9665,45.9847,24811.9256
2010-10-26 13:15:00,75.82,75.82,75.78,75.81,17514.300426298072,45.9847,45.9847,45.9604,45.9786,17514.3004
2010-10-26 13:20:00,75.8,75.81,75.74,75.78,21058.8612268584,45.9725,45.9786,45.9361,45.9604,21058.8612
2010-10-26 13:25:00,75.78,75.81,75.7,75.73,25541.68812168469,45.9604,45.9786,45.9119,45.9301,25541.6881
2010-10-26 13:30:00,75.76,75.81,75.73,75.8,15742.02002601791,45.9483,45.9786,45.9301,45.9725,15742.02
2010-10-26 13:35:00,75.81,75.81,75.78,75.8,19807.839767837104,45.9786,45.9786,45.9604,45.9725,19807.8398
2010-10-26 13:40:00,75.8,75.84,75.8,75.83,46183.54219553599,45.9725,45.9968,45.9725,45.9907,46183.5422
2010-10-26 13:45:00,75.82,75.84,75.8,75.83,23456.652356649203,45.9847,45.9968,45.9725,45.9907,23456.6524
2010-10-26 13:50:00,75.83,75.83,75.68,75.72,46913.30471329841,45.9907,45.9907,45.8998,45.924,46913.3047
2010-10-26 13:55:00,75.74,75.82,75.74,75.79,25750.191698188235,45.9361,45.9847,45.9361,45.9665,25750.1917
2010-10-26 14:00:00,75.81,75.83,75.74,75.74,34403.0901230855,45.9786,45.9907,45.9361,45.9361,34403.0901
2010-10-26 14:05:00,75.74,75.8,75.68,75.7,34611.593699589044,45.9361,45.9725,45.8998,45.9119,34611.5937
2010-10-26 14:10:00,75.69,75.79,75.65,75.78,25333.18454518114,45.9058,45.9665,45.8816,45.9604,25333.1845
2010-10-26 14:15:00,75.78,75.88,75.76,75.83,49936.60657259986,45.9604,46.0211,45.9483,45.9907,49936.6066
2010-10-26 14:20:00,75.84,75.87,75.77,75.78,43264.49212448631,45.9968,46.015,45.9543,45.9604,43264.4921
2010-10-26 14:25:00,75.78,75.83,75.78,75.8,52647.15306714599,45.9604,45.9907,45.9604,45.9725,52647.1531
2010-10-26 14:30:00,75.81,75.83,75.71,75.78,37322.14019413518,45.9786,45.9907,45.918,45.9604,37322.1402
2010-10-26 14:35:00,75.78,75.83,75.78,75.8,99039.19883918553,45.9604,45.9907,45.9604,45.9725,99039.1988
2010-10-26 14:40:00,75.81,75.83,75.79,75.79,34403.0901230855,45.9786,45.9907,45.9665,45.9665,34403.0901
2010-10-26 14:45:00,75.79,75.84,75.78,75.84,29294.75249874856,45.9665,45.9968,45.9604,45.9968,29294.7525
2010-10-26 14:50:00,75.83,75.84,75.78,75.82,57755.490691482926,45.9907,45.9968,45.9604,45.9847,57755.4907
2010-10-26 14:55:00,75.82,75.83,75.75,75.75,46704.80113679486,45.9847,45.9907,45.9422,45.9422,46704.8011
2010-10-26 15:00:00,75.76,75.83,75.76,75.82,43577.24748924163,45.9483,45.9907,45.9483,45.9847,43577.2475
2010-10-26 15:05:00,75.82,75.85,75.8,75.82,114781.21886520344,45.9847,46.0029,45.9725,45.9847,114781.2189
2010-10-26 15:10:00,75.82,75.87,75.8,75.81,94347.86836785568,45.9847,46.015,45.9725,45.9786,94347.8684
2010-10-26 15:15:00,75.82,75.84,75.79,75.83,102062.50069848698,45.9847,45.9968,45.9665,45.9907,102062.5007
2010-10-26 15:20:00,75.83,75.84,75.81,75.83,107587.845475831,45.9907,45.9968,45.9786,45.9907,107587.8455
2010-10-26 15:25:00,75.83,75.85,75.77,75.79,176394.025722002,45.9907,46.0029,45.9543,45.9665,176394.0257
2010-10-26 15:30:00,75.79,75.83,75.74,75.83,67659.41057540147,45.9665,45.9907,45.9361,45.9907,67659.4106
2010-10-26 15:35:00,75.83,75.83,75.79,75.83,115302.47780646232,45.9907,45.9907,45.9665,45.9907,115302.4778
2010-10-26 15:40:00,75.84,75.85,75.79,75.83,84026.94133093003,45.9968,46.0029,45.9665,45.9907,84026.9413
2010-10-26 15:45:00,75.83,75.85,75.77,75.82,162737.04146101957,45.9907,46.0029,45.9543,45.9847,162737.0415
2010-10-26 15:50:00,75.82,75.84,75.79,75.81,165760.34332032103,45.9847,45.9968,45.9665,45.9786,165760.3433
2010-10-26 15:55:00,75.8,75.83,75.7,75.82,322555.0328509895,45.9725,45.9907,45.9119,45.9847,322555.0329
2010-10-27 09:30:00,75.1,75.1,74.7,74.81,135423.07293905475,45.548,45.548,45.3054,45.3721,135423.0729
2010-10-27 09:35:00,74.81,75.06,74.61,74.88,140635.66235164343,45.3721,45.5237,45.2508,45.4146,140635.6624
2010-10-27 09:40:00,74.87,74.96,74.69,74.79,115093.97422995877,45.4085,45.4631,45.2993,45.36,115093.9742
2010-10-27 09:45:00,74.81,74.85,74.67,74.78,79752.61801260729,45.3721,45.3964,45.2872,45.3539,79752.618
2010-10-27 09:50:00,74.77,74.97,74.74,74.89,127082.9298789128,45.3478,45.4691,45.3296,45.4206,127082.9299
2010-10-27 09:55:00,74.89,75.0,74.89,74.98,38885.917017911794,45.4206,45.4873,45.4206,45.4752,38885.917
2010-10-27 10:00:00,74.98,75.03,74.8,75.02,141156.92129290232,45.4752,45.5055,45.366,45.4995,141156.9213
2010-10-27 10:05:00,75.03,75.04,74.93,74.96,139697.3962573775,45.5055,45.5116,45.4449,45.4631,139697.3963
2010-10-27 10:10:00,74.96,75.01,74.89,74.9,106336.82401680973,45.4631,45.4934,45.4206,45.4267,106336.824
2010-10-27 10:15:00,74.89,74.98,74.84,74.94,68076.41772840857,45.4206,45.4752,45.3903,45.4509,68076.4177
2010-10-27 10:20:00,74.95,74.98,74.69,74.69,91220.31472030246,45.457,45.4752,45.2993,45.2993,91220.3147
2010-10-27 10:25:00,74.68,74.83,74.63,74.69,182753.38480536023,45.2933,45.3842,45.2629,45.2993,182753.3848
2010-10-27 10:30:00,74.81,74.91,74.64,74.91,195680.60654858025,45.3721,45.4328,45.269,45.4328,195680.6065
2010-10-27 10:35:00,74.91,74.95,74.72,74.83,106858.0829580686,45.4328,45.457,45.3175,45.3842,106858.083
2010-10-27 10:40:00,74.82,74.85,74.63,74.77,118013.02430100844,45.3782,45.3964,45.2629,45.3478,118013.0243
2010-10-27 10:45:00,74.78,74.85,74.69,74.73,108421.8597818452,45.3539,45.3964,45.2993,45.3236,108421.8598
2010-10-27 10:50:00,74.74,74.97,74.71,74.95,97788.17738016424,45.3296,45.4691,45.3115,45.457,97788.1774
2010-10-27 10:55:00,74.95,74.95,74.69,74.71,40762.44920644373,45.457,45.457,45.2993,45.3115,40762.4492
2010-10-27 11:00:00,74.7,74.86,74.7,74.81,74540.02860001857,45.3054,45.4024,45.3054,45.3721,74540.0286
2010-10-27 11:05:00,74.8,74.86,74.7,74.82,71933.73389372423,45.366,45.4024,45.3054,45.3782,71933.7339
2010-10-27 11:10:00,74.82,74.95,74.79,74.94,103939.03288701893,45.3782,45.457,45.36,45.4509,103939.0329
2010-10-27 11:15:00,74.91,74.92,74.8,74.91,49311.09584308921,45.4328,45.4388,45.366,45.4328,49311.0958
2010-10-27 11:20:00,74.91,75.03,74.89,74.99,82775.91987190874,45.4328,45.5055,45.4206,45.4813,82775.9199
2010-10-27 11:25:00,74.99,74.99,74.91,74.95,58172.497844490026,45.4813,45.4813,45.4328,45.457,58172.4978
2010-10-27 11:30:00,74.96,74.99,74.94,74.98,95911.6451916323,45.4631,45.4813,45.4509,45.4752,95911.6452
2010-10-27 11:35:00,74.98,75.04,74.96,75.0,149288.56077654072,45.4752,45.5116,45.4631,45.4873,149288.5608
2010-10-27 11:40:00,75.01,75.01,74.97,74.97,56504.46923246163,45.4934,45.4934,45.4691,45.4691,56504.4692
2010-10-27 11:45:00,74.98,75.0,74.93,75.0,19703.587979585333,45.4752,45.4873,45.4449,45.4873,19703.588
2010-10-27 11:50:00,75.0,75.12,74.97,75.08,100081.71672170328,45.4873,45.5601,45.4691,45.5359,100081.7167
2010-10-27 11:55:00,75.08,75.08,74.99,75.0,49415.34763134099,45.5359,45.5359,45.4813,45.4873,49415.3476
2010-10-27 12:00:00,75.01,75.03,74.97,75.01,67763.66236365326,45.4934,45.5055,45.4691,45.4934,67763.6624
2010-10-27 12:05:00,75.0,75.03,74.98,75.02,55983.21029120277,45.4873,45.5055,45.4752,45.4995,55983.2103
2010-10-27 12:10:00,75.02,75.02,74.99,74.99,57755.490691482926,45.4995,45.4995,45.4813,45.4813,57755.4907
2010-10-27 12:15:00,74.99,75.0,74.91,74.91,28460.738192734367,45.4813,45.4873,45.4328,45.4328,28460.7382
2010-10-27 12:20:00,74.92,74.96,74.91,74.92,23352.40056839743,45.4388,45.4631,45.4328,45.4388,23352.4006
2010-10-27 12:25:00,74.92,75.01,74.91,74.92,24082.16308615985,45.4388,45.4934,45.4328,45.4388,24082.1631
2010-10-27 12:30:00,74.92,74.99,74.91,74.98,34298.83833483372,45.4388,45.4813,45.4328,45.4752,34298.8383
2010-10-27 12:35:00,74.98,74.99,74.97,74.99,36592.37767637276,45.4752,45.4813,45.4691,45.4813,36592.3777
2010-10-27 12:40:00,74.99,74.99,74.82,74.87,47955.82259581615,45.4813,45.4813,45.3782,45.4085,47955.8226
2010-10-27 12:45:00,74.87,74.94,74.87,74.94,27835.22746322372,45.4085,45.4509,45.4085,45.4509,27835.2275
2010-10-27 12:50:00,74.94,74.97,74.93,74.94,30650.025746021627,45.4509,45.4691,45.4449,45.4509,30650.0257
2010-10-27 12:55:00,74.94,74.99,74.94,74.96,35549.859793855016,45.4509,45.4813,45.4509,45.4631,35549.8598
2010-10-27 13:00:00,74.96,74.99,74.95,74.97,46913.30471329841,45.4631,45.4813,45.457,45.4691,46913.3047
2010-10-27 13:05:00,74.97,75.01,74.95,74.97,62863.82831581987,45.4691,45.4934,45.457,45.4691,62863.8283
2010-10-27 13:10:00,74.98,74.99,74.94,74.96,69118.93561092632,45.4752,45.4813,45.4509,45.4631,69118.9356
2010-10-27 13:15:00,74.96,74.99,74.91,74.93,60987.29612728793,45.4631,45.4813,45.4328,45.4449,60987.2961
2010-10-27 13:20:00,74.96,75.0,74.93,75.0,32943.56508756066,45.4631,45.4873,45.4449,45.4873,32943.5651
2010-10-27 13:25:00,75.0,75.01,74.97,75.0,60153.28182127373,45.4873,45.4934,45.4691,45.4873,60153.2818
2010-10-27 13:30:00,75.0,75.0,74.94,74.97,47121.80828980196,45.4873,45.4873,45.4509,45.4691,47121.8083
2010-10-27 13:35:00,74.98,75.01,74.95,74.99,37217.8884058834,45.4752,45.4934,45.457,45.4813,37217.8884
2010-10-27 13:40:00,74.98,75.09,74.95,75.09,62134.06579805745,45.4752,45.5419,45.457,45.5419,62134.0658
2010-10-27 13:45:00,75.09,75.09,75.01,75.02,135631.5765155583,45.5419,45.5419,45.4934,45.4995,135631.5765
2010-10-27 13:50:00,75.02,75.02,74.9,74.91,26792.709580705978,45.4995,45.4995,45.4267,45.4328,26792.7096
2010-10-27 13:55:00,74.91,75.06,74.88,75.03,52021.64233763534,45.4328,45.5237,45.4146,45.5055,52021.6423
2010-10-27 14:00:00,75.03,75.09,75.01,75.09,80690.88410687326,45.5055,45.5419,45.4934,45.5419,80690.8841
2010-10-27 14:05:00,75.1,75.35,75.06,75.19,123329.86550184892,45.548,45.6996,45.5237,45.6026,123329.8655
2010-10-27 14:10:00,75.19,75.19,75.14,75.17,51708.88697288002,45.6026,45.6026,45.5722,45.5904,51708.887
2010-10-27 14:15:00,75.17,75.23,75.14,75.16,56087.46207945454,45.5904,45.6268,45.5722,45.5844,56087.4621
2010-10-27 14:20:00,75.15,75.18,75.11,75.17,71725.23031722067,45.5783,45.5965,45.5541,45.5904,71725.2303
2010-10-27 14:25:00,75.18,75.19,75.14,75.15,65991.38196337309,45.5965,45.6026,45.5722,45.5783,65991.382
2010-10-27 14:30:00,75.15,75.27,75.13,75.24,49519.59941959276,45.5783,45.6511,45.5662,45.6329,49519.5994
2010-10-27 14:35:00,75.23,75.42,75.17,75.4,81837.65377764277,45.6268,45.7421,45.5904,45.7299,81837.6538
2010-10-27 14:40:00,75.4,75.66,75.39,75.66,123225.61371359717,45.7299,45.8876,45.7239,45.8876,123225.6137
2010-10-27 14:45:00,75.67,75.68,75.61,75.64,80795.13589512503,45.8937,45.8998,45.8573,45.8755,80795.1359
2010-10-27 14:50:00,75.64,75.83,75.62,75.82,143137.70526968603,45.8755,45.9907,45.8634,45.9847,143137.7053
2010-10-27 14:55:00,75.82,75.89,75.71,75.73,79752.61801260729,45.9847,46.0271,45.918,45.9301,79752.618
2010-10-27 15:00:00,75.74,75.82,75.72,75.76,91116.06293205069,45.9361,45.9847,45.924,45.9483,91116.0629
2010-10-27 15:05:00,75.75,75.83,75.73,75.8,78501.596553586,45.9422,45.9907,45.9301,45.9725,78501.5966
2010-10-27 15:10:00,75.79,75.8,75.7,75.71,70578.46064645116,45.9665,45.9725,45.9119,45.918,70578.4606
2010-10-27 15:15:00,75.71,75.77,75.68,75.69,86528.98424897261,45.918,45.9543,45.8998,45.9058,86528.9842
2010-10-27 15:20:00,75.7,75.89,75.68,75.89,155230.91270689183,45.9119,46.0271,45.8998,46.0271,155230.9127
2010-10-27 15:25:00,75.88,75.96,75.78,75.82,98517.93989792666,46.0211,46.0696,45.9604,45.9847,98517.9399
2010-10-27 15:30:00,75.81,75.97,75.81,75.95,119055.54218352618,45.9786,46.0756,45.9786,46.0635,119055.5422
2010-10-27 15:35:00,75.96,76.04,75.93,75.98,104668.79540478134,46.0696,46.1181,46.0514,46.0817,104668.7954
2010-10-27 15:40:00,76.0,76.03,75.78,75.92,172640.96134493814,46.0938,46.112,45.9604,46.0453,172640.9613
2010-10-27 15:45:00,75.92,76.03,75.87,75.97,138446.37479835618,46.0453,46.112,46.015,46.0756,138446.3748
2010-10-27 15:50:00,75.97,76.15,75.95,76.11,168158.13445011186,46.0756,46.1848,46.0635,46.1605,168158.1345
2010-10-27 15:55:00,76.11,76.24,76.09,76.18,220701.03572900605,46.1605,46.2394,46.1484,46.203,220701.0357
2010-10-28 09:30:00,76.81,76.85,76.32,76.51,75165.53932952923,46.5851,46.6094,46.2879,46.4031,75165.5393
2010-10-28 09:35:00,76.51,76.77,76.43,76.66,52021.64233763534,46.4031,46.5608,46.3546,46.4941,52021.6423
2010-10-28 09:40:00,76.65,76.67,76.49,76.5,55253.44777344035,46.4881,46.5002,46.391,46.3971,55253.4478
2010-10-28 09:45:00,76.49,76.67,76.45,76.63,71620.9785289689,46.391,46.5002,46.3668,46.4759,71620.9785
2010-10-28 09:50:00,76.63,76.78,76.57,76.78,56712.97280896518,46.4759,46.5669,46.4395,46.5669,56712.9728
2010-10-28 09:55:00,76.78,76.79,76.63,76.73,70995.46779945826,46.5669,46.573,46.4759,46.5366,70995.4678
2010-10-28 10:00:00,76.73,76.81,76.6,76.6,102688.01142799764,46.5366,46.5851,46.4577,46.4577,102688.0114
2010-10-28 10:05:00,76.6,76.62,76.38,76.41,116449.24747723182,46.4577,46.4699,46.3243,46.3425,116449.2475
2010-10-28 10:10:00,76.41,76.55,76.35,76.54,54627.9370439297,46.3425,46.4274,46.3061,46.4213,54627.937
2010-10-28 10:15:00,76.52,76.53,76.32,76.33,40345.44205343663,46.4092,46.4153,46.2879,46.294,40345.4421
2010-10-28 10:20:00,76.32,76.32,76.21,76.22,41179.45635945082,46.2879,46.2879,46.2212,46.2273,41179.4564
2010-10-28 10:25:00,76.22,76.22,75.93,75.96,60466.03718602906,46.2273,46.2273,46.0514,46.0696,60466.0372
2010-10-28 10:30:00,75.95,76.13,75.86,76.11,59632.02288001486,46.0635,46.1727,46.0089,46.1605,59632.0229
2010-10-28 10:35:00,76.1,76.13,75.96,76.04,35237.104429099694,46.1545,46.1727,46.0696,46.1181,35237.1044
2010-10-28 10:40:00,76.03,76.08,75.86,75.95,45245.27610127002,46.112,46.1424,46.0089,46.0635,45245.2761
2010-10-28 10:45:00,75.95,76.15,75.85,76.1,56712.97280896518,46.0635,46.1848,46.0029,46.1545,56712.9728
2010-10-28 10:50:00,76.09,76.24,76.09,76.09,29711.75965175566,46.1484,46.2394,46.1484,46.1484,29711.7597
2010-10-28 10:55:00,76.08,76.11,75.97,76.09,29086.248922245013,46.1424,46.1605,46.0756,46.1484,29086.2489
2010-10-28 11:00:00,76.08,76.24,76.03,76.19,29607.507863503884,46.1424,46.2394,46.112,46.2091,29607.5079
2010-10-28 11:05:00,76.21,76.33,76.21,76.32,49519.59941959276,46.2212,46.294,46.2212,46.2879,49519.5994
2010-10-28 11:10:00,76.31,76.35,76.22,76.26,34194.58654658195,46.2818,46.3061,46.2273,46.2515,34194.5865
2010-10-28 11:15:00,76.21,76.26,76.15,76.26,24394.91845091517,46.2212,46.2515,46.1848,46.2515,24394.9185
2010-10-28 11:20:00,76.26,76.39,76.16,76.38,26479.954215950656,46.2515,46.3304,46.1909,46.3243,26479.9542
2010-10-28 11:25:00,76.39,76.45,76.33,76.39,24603.42202741872,46.3304,46.3668,46.294,46.3304,24603.422
2010-10-28 11:30:00,76.39,76.39,76.2,76.23,20120.59513259243,46.3304,46.3304,46.2151,46.2333,20120.5951
2010-10-28 11:35:00,76.19,76.3,76.16,76.19,19495.084403081783,46.2091,46.2758,46.1909,46.2091,19495.0844
2010-10-28 11:40:00,76.17,76.18,76.07,76.13,21684.371956369043,46.1969,46.203,46.1363,46.1727,21684.372
2010-10-28 11:45:00,76.15,76.16,76.02,76.04,22205.630897627914,46.1848,46.1909,46.106,46.1181,22205.6309
2010-10-28 11:50:00,76.05,76.11,76.02,76.09,21267.364803361943,46.1242,46.1605,46.106,46.1484,21267.3648
2010-10-28 11:55:00,76.09,76.09,75.96,75.98,17305.796849794522,46.1484,46.1484,46.0696,46.0817,17305.7968
2010-10-28 12:00:00,75.95,75.98,75.75,75.81,37739.14734714227,46.0635,46.0817,45.9422,45.9786,37739.1473
2010-10-28 12:05:00,75.85,75.94,75.84,75.91,19495.084403081783,46.0029,46.0574,45.9968,46.0392,19495.0844
2010-10-28 12:10:00,75.91,75.95,75.78,75.79,17618.552214549847,46.0392,46.0635,45.9604,45.9665,17618.5522
2010-10-28 12:15:00,75.78,75.9,75.78,75.86,9069.90557790436,45.9604,46.0332,45.9604,46.0089,9069.9056
2010-10-28 12:20:00,75.88,75.88,75.76,75.77,11467.696707695166,46.0211,46.0211,45.9483,45.9543,11467.6967
2010-10-28 12:25:00,75.76,75.81,75.63,75.64,20746.105862103075,45.9483,45.9786,45.8694,45.8755,20746.1059
2010-10-28 12:30:00,75.62,75.79,75.57,75.79,20954.60943860662,45.8634,45.9665,45.833,45.9665,20954.6094
2010-10-28 12:35:00,75.79,75.81,75.7,75.72,9591.16451916323,45.9665,45.9786,45.9119,45.924,9591.1645
2010-10-28 12:40:00,75.72,75.77,75.65,75.73,11571.94849594694,45.924,45.9543,45.8816,45.9301,11571.9485
2010-10-28 12:45:00,75.73,75.79,75.67,75.68,9903.919883918552,45.9301,45.9665,45.8937,45.8998,9903.9199
2010-10-28 12:50:00,75.69,75.77,75.69,75.73,14073.991413989525,45.9058,45.9543,45.9058,45.9301,14073.9914
2010-10-28 12:55:00,75.74,75.81,75.63,75.63,15220.76108475904,45.9361,45.9786,45.8694,45.8694,15220.7611
2010-10-28 13:00:00,75.67,75.79,75.63,75.76,12093.207437205812,45.8937,45.9665,45.8694,45.9483,12093.2074
2010-10-28 13:05:00,75.78,75.91,75.77,75.86,20120.59513259243,45.9604,46.0392,45.9543,46.0089,20120.5951
2010-10-28 13:10:00,75.88,76.0,75.86,75.98,11780.45207245049,46.0211,46.0938,46.0089,46.0817,11780.4521
2010-10-28 13:15:00,76.0,76.13,76.0,76.04,27001.213157209528,46.0938,46.1727,46.0938,46.1181,27001.2132
2010-10-28 13:20:00,76.04,76.09,75.9,75.92,22309.88268587969,46.1181,46.1484,46.0332,46.0453,22309.8827
2010-10-28 13:25:00,75.92,75.99,75.85,75.99,16263.27896727678,46.0453,46.0878,46.0029,46.0878,16263.279
2010-10-28 13:30:00,75.99,76.09,75.94,75.94,23665.15593315276,46.0878,46.1484,46.0574,46.0574,23665.1559
2010-10-28 13:35:00,75.9,76.07,75.83,76.06,19078.07725007469,46.0332,46.1363,45.9907,46.1302,19078.0773
2010-10-28 13:40:00,76.06,76.11,75.99,76.07,27939.47925147549,46.1302,46.1605,46.0878,46.1363,27939.4793
2010-10-28 13:45:00,76.04,76.08,75.89,75.97,16471.78254378033,46.1181,46.1424,46.0271,46.0756,16471.7825
2010-10-28 13:50:00,75.97,76.12,75.97,76.12,19912.09155608888,46.0756,46.1666,46.0756,46.1666,19912.0916
2010-10-28 13:55:00,76.15,76.18,76.0,76.03,14908.005720003715,46.1848,46.203,46.0938,46.112,14908.0057
2010-10-28 14:00:00,76.03,76.1,76.0,76.02,15429.264661262589,46.112,46.1545,46.0938,46.106,15429.2647
2010-10-28 14:05:00,76.03,76.13,75.99,76.06,19703.587979585333,46.112,46.1727,46.0878,46.1302,19703.588
2010-10-28 14:10:00,76.05,76.15,76.05,76.12,27418.220310216624,46.1242,46.1848,46.1242,46.1666,27418.2203
2010-10-28 14:15:00,76.12,76.12,75.82,75.87,40032.68668868131,46.1666,46.1666,45.9847,46.015,40032.6867
2010-10-28 14:20:00,75.86,75.93,75.78,75.93,22831.14162713856,46.0089,46.0514,45.9604,46.0514,22831.1416
2010-10-28 14:25:00,75.93,75.97,75.84,75.88,24916.17739217404,46.0514,46.0756,45.9968,46.0211,24916.1774
2010-10-28 14:30:00,75.87,75.92,75.84,75.85,35237.104429099694,46.015,46.0453,45.9968,46.0029,35237.1044
2010-10-28 14:35:00,75.85,75.85,75.71,75.8,41179.45635945082,46.0029,46.0029,45.918,45.9725,41179.4564
2010-10-28 14:40:00,75.8,75.84,75.73,75.79,26688.457792454206,45.9725,45.9968,45.9301,45.9665,26688.4578
2010-10-28 14:45:00,75.8,75.82,75.67,75.72,38260.40628840114,45.9725,45.9847,45.8937,45.924,38260.4063
2010-10-28 14:50:00,75.72,75.72,75.62,75.62,29086.248922245013,45.924,45.924,45.8634,45.8634,29086.2489
2010-10-28 14:55:00,75.64,75.75,75.62,75.63,46809.05292504664,45.8755,45.9422,45.8634,45.8694,46809.0529
2010-10-28 15:00:00,75.62,75.77,75.62,75.71,42430.477818472114,45.8634,45.9543,45.8634,45.918,42430.4778
2010-10-28 15:05:00,75.72,75.83,75.69,75.76,29503.25607525211,45.924,45.9907,45.9058,45.9483,29503.2561
2010-10-28 15:10:00,75.77,75.87,75.73,75.77,79127.10728309664,45.9543,46.015,45.9301,45.9543,79127.1073
2010-10-28 15:15:00,75.75,75.78,75.63,75.68,68806.180246171,45.9422,45.9604,45.8694,45.8998,68806.1802
2010-10-28 15:20:00,75.68,75.68,75.58,75.59,55983.21029120277,45.8998,45.8998,45.8391,45.8452,55983.2103
2010-10-28 15:25:00,75.59,75.73,75.58,75.71,46183.54219553599,45.8452,45.9301,45.8391,45.918,46183.5422
2010-10-28 15:30:00,75.71,75.9,75.66,75.84,63385.08725707874,45.918,46.0332,45.8876,45.9968,63385.0873
2010-10-28 15:35:00,75.83,76.02,75.81,75.83,67867.91415190503,45.9907,46.106,45.9786,45.9907,67867.9142
2010-10-28 15:40:00,75.83,75.94,75.78,75.87,96849.91128589828,45.9907,46.0574,45.9604,46.015,96849.9113
2010-10-28 15:45:00,75.88,75.96,75.79,75.89,101436.98996897634,46.0211,46.0696,45.9665,46.0271,101436.99
2010-10-28 15:50:00,75.88,75.89,75.71,75.72,140948.41771639878,46.0211,46.0271,45.918,45.924,140948.4177
2010-10-28 15:55:00,75.72,75.78,75.62,75.64,188070.2260062007,45.924,45.9604,45.8634,45.8755,188070.226
2010-10-29 09:30:00,75.43,75.77,75.39,75.45,60361.78539777728,45.7481,45.9543,45.7239,45.7603,60361.7854
2010-10-29 09:35:00,75.44,75.53,75.26,75.28,39198.67238266712,45.7542,45.8088,45.645,45.6572,39198.6724
2010-10-29 09:40:00,75.25,75.59,75.11,75.54,51917.39054938357,45.639,45.8452,45.5541,45.8148,51917.3905
2010-10-29 09:45:00,75.53,75.56,75.18,75.23,24186.414874411625,45.8088,45.827,45.5965,45.6268,24186.4149
2010-10-29 09:50:00,75.24,75.31,75.16,75.26,35758.363370358566,45.6329,45.6754,45.5844,45.645,35758.3634
2010-10-29 09:55:00,75.29,75.29,75.02,75.17,37113.63661763163,45.6632,45.6632,45.4995,45.5904,37113.6366
2010-10-29 10:00:00,75.2,75.39,75.12,75.39,22205.630897627914,45.6086,45.7239,45.5601,45.7239,22205.6309
2010-10-29 10:05:00,75.39,75.64,75.39,75.54,44932.5207365147,45.7239,45.8755,45.7239,45.8148,44932.5207
2010-10-29 10:10:00,75.53,75.53,75.34,75.38,35028.600852596144,45.8088,45.8088,45.6935,45.7178,35028.6009
2010-10-29 10:15:00,75.38,75.42,75.27,75.32,53898.17452616728,45.7178,45.7421,45.6511,45.6814,53898.1745
2010-10-29 10:20:00,75.35,75.54,75.32,75.53,26896.96136895776,45.6996,45.8148,45.6814,45.8088,26896.9614
2010-10-29 10:25:00,75.54,75.6,75.48,75.54,32109.550781546463,45.8148,45.8512,45.7785,45.8148,32109.5508
2010-10-29 10:30:00,75.55,75.62,75.49,75.54,42117.72245371679,45.8209,45.8634,45.7845,45.8148,42117.7225
2010-10-29 10:35:00,75.53,75.67,75.52,75.64,14699.502143500167,45.8088,45.8937,45.8027,45.8755,14699.5021
2010-10-29 10:40:00,75.65,75.7,75.53,75.53,25020.429180425817,45.8816,45.9119,45.8088,45.8088,25020.4292
2010-10-29 10:45:00,75.52,75.55,75.48,75.52,26062.94706294356,45.8027,45.8209,45.7785,45.8027,26062.9471
2010-10-29 10:50:00,75.5,75.56,75.39,75.51,28773.493557489688,45.7906,45.827,45.7239,45.7967,28773.4936
2010-10-29 10:55:00,75.52,75.65,75.52,75.63,11259.193131191618,45.8027,45.8816,45.8027,45.8694,11259.1931
2010-10-29 11:00:00,75.65,75.76,75.59,75.68,37009.38482937985,45.8816,45.9483,45.8452,45.8998,37009.3848
2010-10-29 11:05:00,75.67,75.89,75.66,75.88,26688.457792454206,45.8937,46.0271,45.8876,46.0211,26688.4578
2010-10-29 11:10:00,75.88,75.91,75.81,75.84,17514.300426298072,46.0211,46.0392,45.9786,45.9968,17514.3004
2010-10-29 11:15:00,75.84,75.86,75.76,75.82,33256.32045231598,45.9968,46.0089,45.9483,45.9847,33256.3205
2010-10-29 11:20:00,75.82,75.84,75.72,75.78,31171.2846872805,45.9847,45.9968,45.924,45.9604,31171.2847
2010-10-29 11:25:00,75.78,75.82,75.68,75.69,19599.33619133356,45.9604,45.9847,45.8998,45.9058,19599.3362
2010-10-29 11:30:00,75.68,75.69,75.47,75.55,78605.84834183777,45.8998,45.9058,45.7724,45.8209,78605.8483
2010-10-29 11:35:00,75.54,75.55,75.39,75.54,32422.306146301788,45.8148,45.8209,45.7239,45.8148,32422.3061
2010-10-29 11:40:00,75.53,75.53,75.38,75.39,26688.457792454206,45.8088,45.8088,45.7178,45.7239,26688.4578
2010-10-29 11:45:00,75.39,75.4,75.18,75.22,42221.97424196856,45.7239,45.7299,45.5965,45.6208,42221.9742
2010-10-29 11:50:00,75.21,75.31,75.11,75.3,25750.191698188235,45.6147,45.6754,45.5541,45.6693,25750.1917
2010-10-29 11:55:00,75.31,75.57,75.31,75.54,43890.00285399696,45.6754,45.833,45.6754,45.8148,43890.0029
2010-10-29 12:00:00,75.54,75.69,75.54,75.59,44619.76537175937,45.8148,45.9058,45.8148,45.8452,44619.7654
2010-10-29 12:05:00,75.6,75.61,75.51,75.54,15950.523602521458,45.8512,45.8573,45.7967,45.8148,15950.5236
2010-10-29 12:10:00,75.53,75.6,75.49,75.6,8861.402001400811,45.8088,45.8512,45.7845,45.8512,8861.402
2010-10-29 12:15:00,75.58,75.65,75.53,75.62,20537.602285599525,45.8391,45.8816,45.8088,45.8634,20537.6023
2010-10-29 12:20:00,75.61,75.62,75.49,75.57,14386.746778744844,45.8573,45.8634,45.7845,45.833,14386.7468
2010-10-29 12:25:00,75.56,75.62,75.56,75.61,9486.912730911456,45.827,45.8634,45.827,45.8573,9486.9127
2010-10-29 12:30:00,75.6,75.6,75.54,75.59,7401.876965875971,45.8512,45.8512,45.8148,45.8452,7401.877
2010-10-29 12:35:00,75.59,75.6,75.54,75.59,9903.919883918552,45.8452,45.8512,45.8148,45.8452,9903.9199
2010-10-29 12:40:00,75.59,75.6,75.55,75.59,11467.696707695166,45.8452,45.8512,45.8209,45.8452,11467.6967
2010-10-29 12:45:00,75.55,75.57,75.47,75.55,11363.444919443393,45.8209,45.833,45.7724,45.8209,11363.4449
2010-10-29 12:50:00,75.55,75.58,75.53,75.53,7818.8841188830675,45.8209,45.8391,45.8088,45.8088,7818.8841
2010-10-29 12:55:00,75.53,75.6,75.52,75.57,5733.848353847583,45.8088,45.8512,45.8027,45.833,5733.8484
2010-10-29 13:00:00,75.57,75.61,75.53,75.61,11467.696707695166,45.833,45.8573,45.8088,45.8573,11467.6967
2010-10-29 13:05:00,75.6,75.6,75.52,75.58,6463.6108716100025,45.8512,45.8512,45.8027,45.8391,6463.6109
2010-10-29 13:10:00,75.58,75.6,75.5,75.55,7193.373389372422,45.8391,45.8512,45.7906,45.8209,7193.3734
2010-10-29 13:15:00,75.55,75.58,75.47,75.57,22414.13447413146,45.8209,45.8391,45.7724,45.833,22414.1345
2010-10-29 13:20:00,75.57,75.6,75.55,75.59,24916.17739217404,45.833,45.8512,45.8209,45.8452,24916.1774
2010-10-29 13:25:00,75.59,75.6,75.42,75.47,30962.78111077695,45.8452,45.8512,45.7421,45.7724,30962.7811
2010-10-29 13:30:00,75.47,75.51,75.44,75.48,23352.40056839743,45.7724,45.7967,45.7542,45.7785,23352.4006
2010-10-29 13:35:00,75.49,75.51,75.43,75.45,15116.509296507264,45.7845,45.7967,45.7481,45.7603,15116.5093
2010-10-29 13:40:00,75.45,75.49,75.44,75.47,19599.33619133356,45.7603,45.7845,45.7542,45.7724,19599.3362
2010-10-29 13:45:00,75.48,75.6,75.47,75.59,24186.414874411625,45.7785,45.8512,45.7724,45.8452,24186.4149
2010-10-29 13:50:00,75.59,75.7,75.59,75.7,18244.062944060493,45.8452,45.9119,45.8452,45.9119,18244.0629
2010-10-29 13:55:00,75.71,75.76,75.66,75.74,11988.955648954035,45.918,45.9483,45.8876,45.9361,11988.9556
2010-10-29 14:00:00,75.73,75.8,75.7,75.72,21058.8612268584,45.9301,45.9725,45.9119,45.924,21058.8612
2010-10-29 14:05:00,75.73,75.85,75.73,75.83,20954.60943860662,45.9301,46.0029,45.9301,45.9907,20954.6094
2010-10-29 14:10:00,75.82,75.85,75.75,75.81,154605.4019773812,45.9847,46.0029,45.9422,45.9786,154605.402
2010-10-29 14:15:00,75.83,75.83,75.7,75.73,22309.88268587969,45.9907,45.9907,45.9119,45.9301,22309.8827
2010-10-29 14:20:00,75.72,75.78,75.64,75.69,30128.76680476276,45.924,45.9604,45.8755,45.9058,30128.7668
2010-10-29 14:25:00,75.69,75.7,75.58,75.6,16367.530755528556,45.9058,45.9119,45.8391,45.8512,16367.5308
2010-10-29 14:30:00,75.61,75.65,75.58,75.58,18035.559367556943,45.8573,45.8816,45.8391,45.8391,18035.5594
2010-10-29 14:35:00,75.58,75.58,75.42,75.45,32213.80256979824,45.8391,45.8391,45.7421,45.7603,32213.8026
2010-10-29 14:40:00,75.45,75.49,75.35,75.36,41492.21172420615,45.7603,45.7845,45.6996,45.7057,41492.2117
2010-10-29 14:45:00,75.36,75.37,75.25,75.27,50666.36909036228,45.7057,45.7117,45.639,45.6511,50666.3691
2010-10-29 14:50:00,75.27,75.27,75.15,75.18,53585.41916141196,45.6511,45.6511,45.5783,45.5965,53585.4192
2010-10-29 14:55:00,75.18,75.21,75.09,75.11,43681.49927749341,45.5965,45.6147,45.5419,45.5541,43681.4993
2010-10-29 15:00:00,75.12,75.17,75.11,75.14,76937.81972980939,45.5601,45.5904,45.5541,45.5722,76937.8197
2010-10-29 15:05:00,75.15,75.15,75.08,75.13,48164.3261723197,45.5783,45.5783,45.5359,45.5662,48164.3262
2010-10-29 15:10:00,75.11,75.21,75.11,75.21,26167.19885119533,45.5541,45.6147,45.5541,45.6147,26167.1989
2010-10-29 15:15:00,75.21,75.22,75.15,75.16,25750.191698188235,45.6147,45.6208,45.5783,45.5844,25750.1917
2010-10-29 15:20:00,75.18,75.3,75.12,75.3,36488.12588812099,45.5965,45.6693,45.5601,45.6693,36488.1259
2010-10-29 15:25:00,75.3,75.34,75.21,75.26,59736.27466826664,45.6693,45.6935,45.6147,45.645,59736.2747
2010-10-29 15:30:00,75.26,75.3,75.22,75.28,61821.310433302126,45.645,45.6693,45.6208,45.6572,61821.3104
2010-10-29 15:35:00,75.28,75.48,75.28,75.42,91324.56650855424,45.6572,45.7785,45.6572,45.7421,91324.5665
2010-10-29 15:40:00,75.43,75.56,75.4,75.54,121974.59225457588,45.7481,45.827,45.7299,45.8148,121974.5923
2010-10-29 15:45:00,75.52,75.55,75.45,75.52,169096.4005443778,45.8027,45.8209,45.7603,45.8027,169096.4005
2010-10-29 15:50:00,75.53,75.55,75.42,75.52,122287.34761933118,45.8088,45.8209,45.7421,45.8027,122287.3476
2010-10-29 15:55:00,75.52,75.57,75.4,75.47,240196.12013208785,45.8027,45.833,45.7299,45.7724,240196.1201
2010-11-01 09:30:00,76.51,76.81,76.3,76.79,145222.74103472152,46.4031,46.5851,46.2758,46.573,145222.741
2010-11-01 09:35:00,76.79,76.94,76.76,76.86,72246.48925847955,46.573,46.6639,46.5548,46.6154,72246.4893
2010-11-01 09:40:00,76.85,76.93,76.72,76.79,43264.49212448631,46.6094,46.6579,46.5305,46.573,43264.4921
2010-11-01 09:45:00,76.79,76.89,76.76,76.85,48268.57796057147,46.573,46.6336,46.5548,46.6094,48268.578
2010-11-01 09:50:00,76.87,77.07,76.81,76.99,84443.94848393713,46.6215,46.7428,46.5851,46.6943,84443.9485
2010-11-01 09:55:00,76.99,77.1,76.93,77.08,52855.65664364954,46.6943,46.761,46.6579,46.7489,52855.6566
2010-11-01 10:00:00,77.1,77.33,77.09,77.26,135423.07293905475,46.761,46.9005,46.7549,46.858,135423.0729
2010-11-01 10:05:00,77.27,77.44,77.26,77.32,61925.5622215539,46.8641,46.9672,46.858,46.8944,61925.5622
2010-11-01 10:10:00,77.32,77.42,77.3,77.36,35654.11158210679,46.8944,46.9551,46.8823,46.9187,35654.1116
2010-11-01 10:15:00,77.37,77.37,77.26,77.36,69014.68382267455,46.9247,46.9247,46.858,46.9187,69014.6838
2010-11-01 10:20:00,77.33,77.35,77.17,77.17,54106.67810267083,46.9005,46.9126,46.8034,46.8034,54106.6781
2010-11-01 10:25:00,77.17,77.22,77.09,77.17,43055.98854798276,46.8034,46.8338,46.7549,46.8034,43055.9885
2010-11-01 10:30:00,77.18,77.26,77.14,77.19,100915.73102771748,46.8095,46.858,46.7852,46.8156,100915.731
2010-11-01 10:35:00,77.18,77.26,77.17,77.21,41492.21172420615,46.8095,46.858,46.8034,46.8277,41492.2117
2010-11-01 10:40:00,77.23,77.26,77.19,77.25,41596.46351245792,46.8398,46.858,46.8156,46.852,41596.4635
2010-11-01 10:45:00,77.25,77.42,77.23,77.41,36383.87409986921,46.852,46.9551,46.8398,46.949,36383.8741
2010-11-01 10:50:00,77.4,77.42,77.28,77.3,33777.57939357485,46.9429,46.9551,46.8702,46.8823,33777.5794
2010-11-01 10:55:00,77.29,77.31,77.2,77.23,33256.32045231598,46.8762,46.8883,46.8216,46.8398,33256.3205
2010-11-01 11:00:00,77.22,77.22,76.89,76.91,71412.47495246536,46.8338,46.8338,46.6336,46.6457,71412.475
2010-11-01 11:05:00,76.91,77.07,76.88,77.06,66929.64805763906,46.6457,46.7428,46.6276,46.7367,66929.6481
2010-11-01 11:10:00,77.04,77.13,77.03,77.09,48581.33332532679,46.7246,46.7792,46.7185,46.7549,48581.3333
2010-11-01 11:15:00,77.1,77.17,76.99,77.05,52125.89412588712,46.761,46.8034,46.6943,46.7307,52125.8941
2010-11-01 11:20:00,77.05,77.09,76.93,76.94,33673.32760532308,46.7307,46.7549,46.6579,46.6639,33673.3276
2010-11-01 11:25:00,76.95,76.98,76.89,76.95,18452.56652056404,46.67,46.6882,46.6336,46.67,18452.5665
2010-11-01 11:30:00,76.95,76.95,76.87,76.9,50874.87266686583,46.67,46.67,46.6215,46.6397,50874.8727
2010-11-01 11:35:00,76.9,77.03,76.9,77.01,62551.07295106454,46.6397,46.7185,46.6397,46.7064,62551.073
2010-11-01 11:40:00,77.01,77.02,76.9,76.95,27626.72388672017,46.7064,46.7125,46.6397,46.67,27626.7239
2010-11-01 11:45:00,76.96,77.02,76.9,76.95,20016.34334434065,46.6761,46.7125,46.6397,46.67,20016.3433
2010-11-01 11:50:00,76.96,77.01,76.91,76.98,20224.846920844204,46.6761,46.7064,46.6457,46.6882,20224.8469
2010-11-01 11:55:00,76.99,77.03,76.97,77.01,23873.6595096563,46.6943,46.7185,46.6821,46.7064,23873.6595
2010-11-01 12:00:00,77.02,77.02,76.92,76.99,18765.32188531936,46.7125,46.7125,46.6518,46.6943,18765.3219
2010-11-01 12:05:00,76.99,77.1,76.99,77.05,22622.63805063501,46.6943,46.761,46.6943,46.7307,22622.6381
2010-11-01 12:10:00,77.05,77.05,76.97,76.99,19912.09155608888,46.7307,46.7307,46.6821,46.6943,19912.0916
2010-11-01 12:15:00,76.98,77.03,76.95,76.95,24707.673815670496,46.6882,46.7185,46.67,46.67,24707.6738
2010-11-01 12:20:00,76.95,77.03,76.93,77.0,12510.214590212909,46.67,46.7185,46.6579,46.7003,12510.2146
2010-11-01 12:25:00,77.0,77.02,76.95,77.01,15012.25750825549,46.7003,46.7125,46.67,46.7064,15012.2575
2010-11-01 12:30:00,76.99,77.0,76.94,76.99,20746.105862103075,46.6943,46.7003,46.6639,46.6943,20746.1059
2010-11-01 12:35:00,76.99,77.04,76.97,77.02,43577.24748924163,46.6943,46.7246,46.6821,46.7125,43577.2475
2010-11-01 12:40:00,77.02,77.03,76.98,77.03,15220.76108475904,46.7125,46.7185,46.6882,46.7185,15220.7611
2010-11-01 12:45:00,77.02,77.02,76.87,76.9,23039.645203642107,46.7125,46.7125,46.6215,46.6397,23039.6452
2010-11-01 12:50:00,76.89,76.92,76.79,76.89,22935.39341539033,46.6336,46.6518,46.573,46.6336,22935.3934
2010-11-01 12:55:00,76.89,76.94,76.89,76.94,14073.991413989525,46.6336,46.6639,46.6336,46.6639,14073.9914
2010-11-01 13:00:00,76.91,77.03,76.89,76.96,31379.788263784045,46.6457,46.7185,46.6336,46.6761,31379.7883
2010-11-01 13:05:00,76.94,77.02,76.88,77.02,50040.85836085164,46.6639,46.7125,46.6276,46.7125,50040.8584
2010-11-01 13:10:00,77.03,77.06,76.98,77.03,33047.81687581243,46.7185,46.7367,46.6882,46.7185,33047.8169
2010-11-01 13:15:00,77.03,77.14,77.03,77.11,44619.76537175937,46.7185,46.7852,46.7185,46.767,44619.7654
2010-11-01 13:20:00,77.11,77.11,76.97,77.03,28147.982827979045,46.767,46.767,46.6821,46.7185,28147.9828
2010-11-01 13:25:00,77.03,77.07,76.96,76.97,54315.18167917438,46.7185,46.7428,46.6761,46.6821,54315.1817
2010-11-01 13:30:00,76.99,77.08,76.98,77.08,28877.745345741463,46.6943,46.7489,46.6882,46.7489,28877.7453
2010-11-01 13:35:00,77.08,77.17,77.07,77.15,24603.42202741872,46.7489,46.8034,46.7428,46.7913,24603.422
2010-11-01 13:40:00,77.15,77.25,77.15,77.23,31901.04720504292,46.7913,46.852,46.7913,46.8398,31901.0472
2010-11-01 13:45:00,77.23,77.31,77.23,77.3,39511.42774742244,46.8398,46.8883,46.8398,46.8823,39511.4277
2010-11-01 13:50:00,77.3,77.31,77.23,77.23,22309.88268587969,46.8823,46.8883,46.8398,46.8398,22309.8827
2010-11-01 13:55:00,77.23,77.25,77.21,77.23,18869.573673571136,46.8398,46.852,46.8277,46.8398,18869.5737
2010-11-01 14:00:00,77.23,77.26,77.22,77.22,29816.01144000743,46.8398,46.858,46.8338,46.8338,29816.0114
2010-11-01 14:05:00,77.22,77.25,77.19,77.22,35654.11158210679,46.8338,46.852,46.8156,46.8338,35654.1116
2010-11-01 14:10:00,77.22,77.26,77.17,77.18,49415.34763134099,46.8338,46.858,46.8034,46.8095,49415.3476
2010-11-01 14:15:00,77.18,77.24,77.15,77.22,30858.529322525173,46.8095,46.8459,46.7913,46.8338,30858.5293
2010-11-01 14:20:00,77.22,77.27,77.17,77.2,77354.82688281649,46.8338,46.8641,46.8034,46.8216,77354.8269
2010-11-01 14:25:00,77.19,77.22,77.13,77.17,66825.39626938729,46.8156,46.8338,46.7792,46.8034,66825.3963
2010-11-01 14:30:00,77.15,77.19,77.12,77.18,85277.96278995133,46.7913,46.8156,46.7731,46.8095,85277.9628
2010-11-01 14:35:00,77.18,77.19,76.94,76.94,83505.68238967116,46.8095,46.8156,46.6639,46.6639,83505.6824
2010-11-01 14:40:00,76.94,76.97,76.85,76.89,39615.67953567421,46.6639,46.6821,46.6094,46.6336,39615.6795
2010-11-01 14:45:00,76.88,76.88,76.77,76.77,50979.124455117606,46.6276,46.6276,46.5608,46.5608,50979.1245
2010-11-01 14:50:00,76.76,76.94,76.76,76.93,30441.52216951808,46.5548,46.6639,46.5548,46.6579,30441.5222
2010-11-01 14:55:00,76.92,76.93,76.77,76.83,33986.0829700784,46.6518,46.6579,46.5608,46.5972,33986.083
2010-11-01 15:00:00,76.83,76.92,76.83,76.86,75269.791117781,46.5972,46.6518,46.5972,46.6154,75269.7911
2010-11-01 15:05:00,76.86,76.87,76.56,76.61,102062.50069848698,46.6154,46.6215,46.4335,46.4638,102062.5007
2010-11-01 15:10:00,76.62,76.63,76.5,76.53,68597.67666966745,46.4699,46.4759,46.3971,46.4153,68597.6767
2010-11-01 15:15:00,76.51,76.57,76.43,76.55,69014.68382267455,46.4031,46.4395,46.3546,46.4274,69014.6838
2010-11-01 15:20:00,76.55,76.64,76.51,76.63,130001.97994996248,46.4274,46.482,46.4031,46.4759,130001.9799
2010-11-01 15:25:00,76.63,76.78,76.62,76.69,72350.74104673132,46.4759,46.5669,46.4699,46.5123,72350.741
2010-11-01 15:30:00,76.68,76.79,76.62,76.73,80899.38768337682,46.5063,46.573,46.4699,46.5366,80899.3877
2010-11-01 15:35:00,76.73,76.73,76.54,76.56,89552.28610827407,46.5366,46.5366,46.4213,46.4335,89552.2861
2010-11-01 15:40:00,76.56,76.6,76.47,76.47,67346.65521064616,46.4335,46.4577,46.3789,46.3789,67346.6552
2010-11-01 15:45:00,76.46,76.61,76.45,76.53,135318.82115080295,46.3728,46.4638,46.3668,46.4153,135318.8212
2010-11-01 15:50:00,76.53,76.59,76.42,76.44,116344.99568898004,46.4153,46.4517,46.3486,46.3607,116344.9957
2010-11-01 15:55:00,76.44,76.56,76.43,76.55,280958.5693385316,46.3607,46.4335,46.3546,46.4274,280958.5693
2010-11-02 09:30:00,77.16,77.57,77.16,77.49,95911.6451916323,46.7974,47.046,46.7974,46.9975,95911.6452
2010-11-02 09:35:00,77.46,77.49,77.07,77.27,58172.497844490026,46.9793,46.9975,46.7428,46.8641,58172.4978
2010-11-02 09:40:00,77.26,77.44,77.08,77.44,52125.89412588712,46.858,46.9672,46.7489,46.9672,52125.8941
2010-11-02 09:45:00,77.44,77.5,77.29,77.47,31588.291840287595,46.9672,47.0036,46.8762,46.9854,31588.2918
2010-11-02 09:50:00,77.48,77.69,77.41,77.64,48894.08869008212,46.9915,47.1188,46.949,47.0885,48894.0887
2010-11-02 09:55:00,77.63,77.69,77.33,77.33,50770.620878614056,47.0824,47.1188,46.9005,46.9005,50770.6209
2010-11-02 10:00:00,77.34,77.48,77.3,77.39,49415.34763134099,46.9065,46.9915,46.8823,46.9369,49415.3476
2010-11-02 10:05:00,77.39,77.53,77.35,77.46,30545.77395776985,46.9369,47.0218,46.9126,46.9793,30545.774
2010-11-02 10:10:00,77.46,77.48,77.15,77.24,22309.88268587969,46.9793,46.9915,46.7913,46.8459,22309.8827
2010-11-02 10:15:00,77.22,77.39,77.15,77.39,20537.602285599525,46.8338,46.9369,46.7913,46.9369,20537.6023
2010-11-02 10:20:00,77.38,77.52,77.38,77.47,32213.80256979824,46.9308,47.0157,46.9308,46.9854,32213.8026
2010-11-02 10:25:00,77.46,77.64,77.46,77.59,42847.484971479214,46.9793,47.0885,46.9793,47.0582,42847.485
2010-11-02 10:30:00,77.59,77.66,77.49,77.55,58798.00857400067,47.0582,47.1006,46.9975,47.0339,58798.0086
2010-11-02 10:35:00,77.55,77.6,77.41,77.42,36071.11873511389,47.0339,47.0642,46.949,46.9551,36071.1187
2010-11-02 10:40:00,77.41,77.45,77.31,77.45,29711.75965175566,46.949,46.9733,46.8883,46.9733,29711.7597
2010-11-02 10:45:00,77.45,77.58,77.4,77.58,25645.939909936464,46.9733,47.0521,46.9429,47.0521,25645.9399
2010-11-02 10:50:00,77.59,77.66,77.56,77.63,48477.08153707502,47.0582,47.1006,47.04,47.0824,48477.0815
2010-11-02 10:55:00,77.61,77.69,77.51,77.69,62759.57652756809,47.0703,47.1188,47.0096,47.1188,62759.5765
2010-11-02 11:00:00,77.68,77.69,77.62,77.66,35758.363370358566,47.1128,47.1188,47.0764,47.1006,35758.3634
2010-11-02 11:05:00,77.66,77.88,77.66,77.82,103105.01858100473,47.1006,47.2341,47.1006,47.1977,103105.0186
2010-11-02 11:10:00,77.81,77.87,77.74,77.85,50770.620878614056,47.1916,47.228,47.1491,47.2159,50770.6209
2010-11-02 11:15:00,77.85,77.96,77.82,77.92,71412.47495246536,47.2159,47.2826,47.1977,47.2583,71412.475
2010-11-02 11:20:00,77.92,77.94,77.88,77.92,67346.65521064616,47.2583,47.2704,47.2341,47.2583,67346.6552
2010-11-02 11:25:00,77.93,77.96,77.67,77.69,34298.83833483372,47.2644,47.2826,47.1067,47.1188,34298.8383
2010-11-02 11:30:00,77.69,77.8,77.66,77.8,22726.889838886786,47.1188,47.1855,47.1006,47.1855,22726.8898
2010-11-02 11:35:00,77.81,77.92,77.79,77.92,66825.39626938729,47.1916,47.2583,47.1795,47.2583,66825.3963
2010-11-02 11:40:00,77.91,77.97,77.89,77.97,62238.31758630922,47.2522,47.2886,47.2401,47.2886,62238.3176
2010-11-02 11:45:00,77.96,77.97,77.91,77.92,36071.11873511389,47.2826,47.2886,47.2522,47.2583,36071.1187
2010-11-02 11:50:00,77.92,77.97,77.91,77.91,27835.22746322372,47.2583,47.2886,47.2522,47.2522,27835.2275
2010-11-02 11:55:00,77.92,77.93,77.84,77.84,23560.90414490098,47.2583,47.2644,47.2098,47.2098,23560.9041
2010-11-02 12:00:00,77.84,77.94,77.79,77.94,28460.738192734367,47.2098,47.2704,47.1795,47.2704,28460.7382
2010-11-02 12:05:00,77.93,78.09,77.93,78.07,66929.64805763906,47.2644,47.3614,47.2644,47.3493,66929.6481
2010-11-02 12:10:00,78.07,78.12,78.03,78.08,45349.52788952179,47.3493,47.3796,47.325,47.3554,45349.5279
2010-11-02 12:15:00,78.09,78.18,78.09,78.18,33152.06866406421,47.3614,47.416,47.3614,47.416,33152.0687
2010-11-02 12:20:00,78.18,78.3,78.17,78.23,81420.64662463569,47.416,47.4888,47.4099,47.4463,81420.6466
2010-11-02 12:25:00,78.23,78.24,78.15,78.15,35237.104429099694,47.4463,47.4524,47.3978,47.3978,35237.1044
2010-11-02 12:30:00,78.15,78.15,77.97,77.97,26062.94706294356,47.3978,47.3978,47.2886,47.2886,26062.9471
2010-11-02 12:35:00,77.98,78.17,77.97,78.14,37634.8955588905,47.2947,47.4099,47.2886,47.3917,37634.8956
2010-11-02 12:40:00,78.14,78.22,78.11,78.22,39928.434900429536,47.3917,47.4403,47.3735,47.4403,39928.4349
2010-11-02 12:45:00,78.22,78.4,78.2,78.39,74123.02144701149,47.4403,47.5494,47.4281,47.5434,74123.0214
2010-11-02 12:50:00,78.39,78.4,78.36,78.39,43994.25464224873,47.5434,47.5494,47.5252,47.5434,43994.2546
2010-11-02 12:55:00,78.38,78.39,78.32,78.34,23873.6595096563,47.5373,47.5434,47.5009,47.513,23873.6595
2010-11-02 13:00:00,78.34,78.37,78.33,78.35,30962.78111077695,47.513,47.5312,47.507,47.5191,30962.7811
2010-11-02 13:05:00,78.35,78.35,78.3,78.34,18244.062944060493,47.5191,47.5191,47.4888,47.513,18244.0629
2010-11-02 13:10:00,78.33,78.34,78.27,78.3,15742.02002601791,47.507,47.513,47.4706,47.4888,15742.02
2010-11-02 13:15:00,78.3,78.3,78.21,78.21,21475.868379865493,47.4888,47.4888,47.4342,47.4342,21475.8684
2010-11-02 13:20:00,78.21,78.28,78.18,78.27,17827.055791053393,47.4342,47.4766,47.416,47.4706,17827.0558
2010-11-02 13:25:00,78.27,78.29,78.24,78.27,24499.170239166942,47.4706,47.4827,47.4524,47.4706,24499.1702
2010-11-02 13:30:00,78.27,78.34,78.27,78.33,29920.26322825921,47.4706,47.513,47.4706,47.507,29920.2632
2010-11-02 13:35:00,78.31,78.34,78.31,78.34,21371.61659161372,47.4948,47.513,47.4948,47.513,21371.6166
2010-11-02 13:40:00,78.33,78.41,78.32,78.41,28252.234616230817,47.507,47.5555,47.5009,47.5555,28252.2346
2010-11-02 13:45:00,78.4,78.44,78.37,78.44,45766.53504252889,47.5494,47.5737,47.5312,47.5737,45766.535
2010-11-02 13:50:00,78.44,78.49,78.43,78.48,57442.735326727605,47.5737,47.604,47.5676,47.5979,57442.7353
2010-11-02 13:55:00,78.49,78.59,78.49,78.52,59110.76393875599,47.604,47.6647,47.604,47.6222,59110.7639
2010-11-02 14:00:00,78.52,78.54,78.45,78.5,51396.1316081247,47.6222,47.6343,47.5798,47.6101,51396.1316
2010-11-02 14:05:00,78.5,78.55,78.5,78.53,46496.297560291314,47.6101,47.6404,47.6101,47.6283,46496.2976
2010-11-02 14:10:00,78.54,78.55,78.5,78.53,46600.549348543085,47.6343,47.6404,47.6101,47.6283,46600.5493
2010-11-02 14:15:00,78.54,78.55,78.49,78.52,52751.40485539776,47.6343,47.6404,47.604,47.6222,52751.4049
2010-11-02 14:20:00,78.51,78.54,78.48,78.5,43890.00285399696,47.6161,47.6343,47.5979,47.6101,43890.0029
2010-11-02 14:25:00,78.51,78.57,78.48,78.57,92992.59512058264,47.6161,47.6525,47.5979,47.6525,92992.5951
2010-11-02 14:30:00,78.56,78.61,78.56,78.6,69327.43918742987,47.6465,47.6768,47.6465,47.6707,69327.4392
2010-11-02 14:35:00,78.6,78.63,78.51,78.51,66512.64090463196,47.6707,47.6889,47.6161,47.6161,66512.6409
2010-11-02 14:40:00,78.51,78.51,78.4,78.4,64323.353351344704,47.6161,47.6161,47.5494,47.5494,64323.3534
2010-11-02 14:45:00,78.4,78.51,78.4,78.5,43055.98854798276,47.5494,47.6161,47.5494,47.6101,43055.9885
2010-11-02 14:50:00,78.5,78.6,78.49,78.59,46600.549348543085,47.6101,47.6707,47.604,47.6647,46600.5493
2010-11-02 14:55:00,78.59,78.6,78.5,78.58,66825.39626938729,47.6647,47.6707,47.6101,47.6586,66825.3963
2010-11-02 15:00:00,78.58,78.69,78.56,78.69,84652.45206044069,47.6586,47.7253,47.6465,47.7253,84652.4521
2010-11-02 15:05:00,78.69,78.76,78.65,78.76,145326.9928229733,47.7253,47.7678,47.7011,47.7678,145326.9928
2010-11-02 15:10:00,78.75,78.86,78.68,78.85,93930.86121484858,47.7617,47.8284,47.7192,47.8224,93930.8612
2010-11-02 15:15:00,78.85,78.87,78.78,78.85,74435.7768117668,47.8224,47.8345,47.7799,47.8224,74435.7768
2010-11-02 15:20:00,78.84,78.87,78.8,78.87,68076.41772840857,47.8163,47.8345,47.792,47.8345,68076.4177
2010-11-02 15:25:00,78.87,78.88,78.81,78.81,73289.00714099729,47.8345,47.8405,47.7981,47.7981,73289.0071
2010-11-02 15:30:00,78.82,78.82,78.68,78.71,88926.77537876343,47.8042,47.8042,47.7192,47.7374,88926.7754
2010-11-02 15:35:00,78.71,78.74,78.46,78.46,98622.19168617844,47.7374,47.7556,47.5858,47.5858,98622.1917
2010-11-02 15:40:00,78.46,78.5,78.29,78.3,126978.67809066102,47.5858,47.6101,47.4827,47.4888,126978.6781
2010-11-02 15:45:00,78.29,78.42,78.27,78.36,126874.42630240924,47.4827,47.5616,47.4706,47.5252,126874.4263
2010-11-02 15:50:00,78.36,78.42,78.35,78.38,143658.9642109449,47.5252,47.5616,47.5191,47.5373,143658.9642
2010-11-02 15:55:00,78.39,78.39,78.15,78.17,226956.1430241125,47.5434,47.5434,47.3978,47.4099,226956.143
2010-11-03 09:30:00,78.64,79.06,78.63,78.99,158983.97708395572,47.695,47.9497,47.6889,47.9073,158983.9771
2010-11-03 09:35:00,79.03,79.04,78.39,78.46,87884.25749624569,47.9315,47.9376,47.5434,47.5858,87884.2575
2010-11-03 09:40:00,78.44,78.44,78.19,78.32,205480.27464424705,47.5737,47.5737,47.4221,47.5009,205480.2746
2010-11-03 09:45:00,78.31,78.32,78.15,78.19,143971.71957570023,47.4948,47.5009,47.3978,47.4221,143971.7196
2010-11-03 09:50:00,78.2,78.45,78.2,78.44,64844.612292603575,47.4281,47.5798,47.4281,47.5737,64844.6123
2010-11-03 09:55:00,78.44,78.69,78.44,78.66,84548.2002721889,47.5737,47.7253,47.5737,47.7071,84548.2003
2010-11-03 10:00:00,78.67,78.74,78.44,78.49,72767.74819973842,47.7132,47.7556,47.5737,47.604,72767.7482
2010-11-03 10:05:00,78.49,78.52,78.44,78.49,68076.41772840857,47.604,47.6222,47.5737,47.604,68076.4177
2010-11-03 10:10:00,78.49,78.54,78.34,78.4,48998.34047833389,47.604,47.6343,47.513,47.5494,48998.3405
2010-11-03 10:15:00,78.39,78.44,78.35,78.42,44098.5064305005,47.5434,47.5737,47.5191,47.5616,44098.5064
2010-11-03 10:20:00,78.42,78.54,78.38,78.42,68806.180246171,47.5616,47.6343,47.5373,47.5616,68806.1802
2010-11-03 10:25:00,78.42,78.43,78.38,78.38,26479.954215950656,47.5616,47.5676,47.5373,47.5373,26479.9542
2010-11-03 10:30:00,78.39,78.83,78.38,78.77,109568.62945261472,47.5434,47.8102,47.5373,47.7738,109568.6295
2010-11-03 10:35:00,78.76,78.85,78.7,78.83,35028.600852596144,47.7678,47.8224,47.7314,47.8102,35028.6009
2010-11-03 10:40:00,78.83,78.85,78.67,78.74,41492.21172420615,47.8102,47.8224,47.7132,47.7556,41492.2117
2010-11-03 10:45:00,78.76,78.76,78.56,78.57,125727.65663163974,47.7678,47.7678,47.6465,47.6525,125727.6566
2010-11-03 10:50:00,78.58,78.69,78.54,78.55,77146.32330631293,47.6586,47.7253,47.6343,47.6404,77146.3233
2010-11-03 10:55:00,78.54,78.59,78.45,78.46,81524.89841288746,47.6343,47.6647,47.5798,47.5858,81524.8984
2010-11-03 11:00:00,78.47,78.52,78.41,78.46,87467.25034323859,47.5919,47.6222,47.5555,47.5858,87467.2503
2010-11-03 11:05:00,78.46,78.46,78.2,78.2,47747.3190193126,47.5858,47.5858,47.4281,47.4281,47747.319
2010-11-03 11:10:00,78.2,78.2,77.92,77.96,52125.89412588712,47.4281,47.4281,47.2583,47.2826,52125.8941
2010-11-03 11:15:00,77.97,78.08,77.91,77.97,59736.27466826664,47.2886,47.3554,47.2522,47.2886,59736.2747
2010-11-03 11:20:00,77.97,78.13,77.94,78.01,31901.04720504292,47.2886,47.3857,47.2704,47.3129,31901.0472
2010-11-03 11:25:00,78.01,78.09,77.96,77.97,35549.859793855016,47.3129,47.3614,47.2826,47.2886,35549.8598
2010-11-03 11:30:00,77.97,78.0,77.89,77.92,23456.652356649203,47.2886,47.3068,47.2401,47.2583,23456.6524
2010-11-03 11:35:00,77.92,77.98,77.9,77.97,35862.61515861034,47.2583,47.2947,47.2462,47.2886,35862.6152
2010-11-03 11:40:00,77.97,78.01,77.9,77.94,34298.83833483372,47.2886,47.3129,47.2462,47.2704,34298.8383
2010-11-03 11:45:00,77.93,77.95,77.9,77.93,23977.911297908075,47.2644,47.2765,47.2462,47.2644,23977.9113
2010-11-03 11:50:00,77.93,77.94,77.74,77.76,25750.191698188235,47.2644,47.2704,47.1491,47.1613,25750.1917
2010-11-03 11:55:00,77.75,77.76,77.68,77.69,29503.25607525211,47.1552,47.1613,47.1128,47.1188,29503.2561
2010-11-03 12:00:00,77.67,77.75,77.55,77.59,79127.10728309664,47.1067,47.1552,47.0339,47.0582,79127.1073
2010-11-03 12:05:00,77.56,77.64,77.54,77.64,22101.37910937614,47.04,47.0885,47.0278,47.0885,22101.3791
2010-11-03 12:10:00,77.63,77.67,77.55,77.55,19807.839767837104,47.0824,47.1067,47.0339,47.0339,19807.8398
2010-11-03 12:15:00,77.56,77.56,77.43,77.5,37634.8955588905,47.04,47.04,46.9611,47.0036,37634.8956
2010-11-03 12:20:00,77.51,77.53,77.41,77.46,28773.493557489688,47.0096,47.0218,46.949,46.9793,28773.4936
2010-11-03 12:25:00,77.45,77.61,77.43,77.59,41909.21887721324,46.9733,47.0703,46.9611,47.0582,41909.2189
2010-11-03 12:30:00,77.6,77.65,77.56,77.6,62238.31758630922,47.0642,47.0946,47.04,47.0642,62238.3176
2010-11-03 12:35:00,77.61,77.62,77.55,77.58,18035.559367556943,47.0703,47.0764,47.0339,47.0521,18035.5594
2010-11-03 12:40:00,77.59,77.62,77.49,77.5,40032.68668868131,47.0582,47.0764,46.9975,47.0036,40032.6867
2010-11-03 12:45:00,77.5,77.58,77.46,77.46,17931.30757930517,47.0036,47.0521,46.9793,46.9793,17931.3076
2010-11-03 12:50:00,77.46,77.51,77.39,77.51,21580.120168117268,46.9793,47.0096,46.9369,47.0096,21580.1202
2010-11-03 12:55:00,77.5,77.51,77.46,77.48,11259.193131191618,47.0036,47.0096,46.9793,46.9915,11259.1931
2010-11-03 13:00:00,77.5,77.51,77.46,77.49,33360.57224056776,47.0036,47.0096,46.9793,46.9975,33360.5722
2010-11-03 13:05:00,77.48,77.51,77.4,77.4,27939.47925147549,46.9915,47.0096,46.9429,46.9429,27939.4793
2010-11-03 13:10:00,77.4,77.47,77.39,77.45,19286.58082657824,46.9429,46.9854,46.9369,46.9733,19286.5808
2010-11-03 13:15:00,77.43,77.48,77.32,77.36,26688.457792454206,46.9611,46.9915,46.8944,46.9187,26688.4578
2010-11-03 13:20:00,77.35,77.4,77.31,77.36,15220.76108475904,46.9126,46.9429,46.8883,46.9187,15220.7611
2010-11-03 13:25:00,77.37,77.39,77.26,77.26,30962.78111077695,46.9247,46.9369,46.858,46.858,30962.7811
2010-11-03 13:30:00,77.26,77.41,77.26,77.41,19286.58082657824,46.858,46.949,46.858,46.949,19286.5808
2010-11-03 13:35:00,77.4,77.4,77.3,77.33,18661.07009706759,46.9429,46.9429,46.8823,46.9005,18661.0701
2010-11-03 13:40:00,77.36,77.39,77.31,77.38,12614.466378464684,46.9187,46.9369,46.8883,46.9308,12614.4664
2010-11-03 13:45:00,77.38,77.46,77.38,77.46,15429.264661262589,46.9308,46.9793,46.9308,46.9793,15429.2647
2010-11-03 13:50:00,77.46,77.47,77.36,77.43,22831.14162713856,46.9793,46.9854,46.9187,46.9611,22831.1416
2010-11-03 13:55:00,77.44,77.45,77.38,77.41,93201.09869708616,46.9672,46.9733,46.9308,46.949,93201.0987
2010-11-03 14:00:00,77.43,77.51,77.34,77.5,25854.44348644001,46.9611,47.0096,46.9065,47.0036,25854.4435
2010-11-03 14:05:00,77.52,77.56,77.32,77.41,35132.85264084792,47.0157,47.04,46.8944,46.949,35132.8526
2010-11-03 14:10:00,77.4,77.48,77.09,77.25,38468.90986490469,46.9429,46.9915,46.7549,46.852,38468.9099
2010-11-03 14:15:00,77.25,77.6,77.13,77.45,110506.8955468807,46.852,47.0642,46.7792,46.9733,110506.8955
2010-11-03 14:20:00,77.45,77.81,77.24,77.39,151999.10727108683,46.9733,47.1916,46.8459,46.9369,151999.1073
2010-11-03 14:25:00,77.38,77.42,76.93,77.03,119993.80827779217,46.9308,46.9551,46.6579,46.7185,119993.8083
2010-11-03 14:30:00,77.04,77.15,76.81,77.0,60257.53360952551,46.7246,46.7913,46.5851,46.7003,60257.5336
2010-11-03 14:35:00,77.0,77.32,76.91,77.26,60987.29612728793,46.7003,46.8944,46.6457,46.858,60987.2961
2010-11-03 14:40:00,77.25,77.42,77.08,77.4,60153.28182127373,46.852,46.9551,46.7489,46.9429,60153.2818
2010-11-03 14:45:00,77.4,77.43,77.24,77.36,85590.71815470664,46.9429,46.9611,46.8459,46.9187,85590.7182
2010-11-03 14:50:00,77.36,77.63,77.36,77.59,106753.83116981684,46.9187,47.0824,46.9187,47.0582,106753.8312
2010-11-03 14:55:00,77.57,77.87,77.57,77.87,116553.4992654836,47.046,47.228,47.046,47.228,116553.4993
2010-11-03 15:00:00,77.86,78.07,77.85,77.97,114572.71528869988,47.2219,47.3493,47.2159,47.2886,114572.7153
2010-11-03 15:05:00,77.98,78.14,77.96,78.1,60049.03003302196,47.2947,47.3917,47.2826,47.3675,60049.03
2010-11-03 15:10:00,78.1,78.19,78.05,78.09,56191.71386770631,47.3675,47.4221,47.3372,47.3614,56191.7139
2010-11-03 15:15:00,78.08,78.21,78.08,78.14,60153.28182127373,47.3554,47.4342,47.3554,47.3917,60153.2818
2010-11-03 15:20:00,78.12,78.2,78.05,78.2,89656.53789652584,47.3796,47.4281,47.3372,47.4281,89656.5379
2010-11-03 15:25:00,78.2,78.23,78.09,78.1,63385.08725707874,47.4281,47.4463,47.3614,47.3675,63385.0873
2010-11-03 15:30:00,78.1,78.22,78.06,78.17,54210.929890922605,47.3675,47.4403,47.3432,47.4099,54210.9299
2010-11-03 15:35:00,78.15,78.21,78.11,78.12,56400.21744420986,47.3978,47.4342,47.3735,47.3796,56400.2174
2010-11-03 15:40:00,78.11,78.12,77.99,78.02,51291.87981987293,47.3735,47.3796,47.3008,47.319,51291.8798
2010-11-03 15:45:00,78.03,78.2,78.03,78.18,138029.3676453491,47.325,47.4281,47.325,47.416,138029.3676
2010-11-03 15:50:00,78.19,78.2,78.08,78.17,91116.06293205069,47.4221,47.4281,47.3554,47.4099,91116.0629
2010-11-03 15:55:00,78.19,78.41,78.16,78.39,214237.42485739605,47.4221,47.5555,47.4039,47.5434,214237.4249
2010-11-04 09:30:00,79.69,80.81,79.6,80.68,300974.9126828722,48.3318,49.0111,48.2772,48.9322,300974.9127
2010-11-04 09:35:00,80.68,80.7,80.5,80.56,112383.42773541262,48.9322,48.9444,48.8231,48.8595,112383.4277
2010-11-04 09:40:00,80.59,80.76,80.57,80.69,117074.75820674248,48.8777,48.9808,48.8655,48.9383,117074.7582
2010-11-04 09:45:00,80.7,80.8,80.53,80.78,107692.09726408278,48.9444,49.005,48.8413,48.9929,107692.0973
2010-11-04 09:50:00,80.77,81.05,80.67,80.97,88509.76822575633,48.9868,49.1566,48.9262,49.1081,88509.7682
2010-11-04 09:55:00,80.97,81.27,80.86,81.13,111236.65806464312,49.1081,49.2901,49.0414,49.2052,111236.6581
2010-11-04 10:00:00,81.15,81.22,80.7,80.76,208399.3247152967,49.2173,49.2598,48.9444,48.9808,208399.3247
2010-11-04 10:05:00,80.76,80.79,80.67,80.73,72454.9928349831,48.9808,48.999,48.9262,48.9626,72454.9928
2010-11-04 10:10:00,80.75,80.85,80.57,80.58,47643.06723106083,48.9747,49.0353,48.8655,48.8716,47643.0672
2010-11-04 10:15:00,80.58,80.64,80.52,80.57,87467.25034323859,48.8716,48.908,48.8352,48.8655,87467.2503
2010-11-04 10:20:00,80.57,80.74,80.54,80.72,70265.70528169583,48.8655,48.9686,48.8473,48.9565,70265.7053
2010-11-04 10:25:00,80.73,80.84,80.67,80.79,75582.54648253632,48.9626,49.0293,48.9262,48.999,75582.5465
2010-11-04 10:30:00,80.78,80.84,80.72,80.83,35758.363370358566,48.9929,49.0293,48.9565,49.0232,35758.3634
2010-11-04 10:35:00,80.8,80.86,80.72,80.8,60049.03003302196,49.005,49.0414,48.9565,49.005,60049.03
2010-11-04 10:40:00,80.8,80.81,80.7,80.79,64323.353351344704,49.005,49.0111,48.9444,48.999,64323.3534
2010-11-04 10:45:00,80.79,80.87,80.78,80.83,44724.01716001115,48.999,49.0475,48.9929,49.0232,44724.0172
2010-11-04 10:50:00,80.83,80.89,80.74,80.77,52021.64233763534,49.0232,49.0596,48.9686,48.9868,52021.6423
2010-11-04 10:55:00,80.77,81.16,80.75,81.15,84339.69669568536,48.9868,49.2234,48.9747,49.2173,84339.6967
2010-11-04 11:00:00,81.14,81.19,80.89,81.02,210067.35332732508,49.2112,49.2416,49.0596,49.1385,210067.3533
2010-11-04 11:05:00,81.02,81.07,80.81,81.0,65261.61944561068,49.1385,49.1688,49.0111,49.1263,65261.6194
2010-11-04 11:10:00,80.98,81.0,80.79,80.91,58902.26036225245,49.1142,49.1263,48.999,49.0717,58902.2604
2010-11-04 11:15:00,80.93,81.1,80.88,81.01,75791.05005903987,49.0839,49.187,49.0535,49.1324,75791.0501
2010-11-04 11:20:00,81.0,81.0,80.79,80.85,48164.3261723197,49.1263,49.1263,48.999,49.0353,48164.3262
2010-11-04 11:25:00,80.84,80.92,80.75,80.88,52334.39770239067,49.0293,49.0778,48.9747,49.0535,52334.3977
2010-11-04 11:30:00,80.88,80.91,80.82,80.88,73914.51787050793,49.0535,49.0717,49.0172,49.0535,73914.5179
2010-11-04 11:35:00,80.88,80.9,80.84,80.89,60049.03003302196,49.0535,49.0657,49.0293,49.0596,60049.03
2010-11-04 11:40:00,80.89,80.95,80.74,80.74,37009.38482937985,49.0596,49.096,48.9686,48.9686,37009.3848
2010-11-04 11:45:00,80.74,80.84,80.73,80.81,37530.64377063872,48.9686,49.0293,48.9626,49.0111,37530.6438
2010-11-04 11:50:00,80.8,80.81,80.72,80.76,42117.72245371679,49.005,49.0111,48.9565,48.9808,42117.7225
2010-11-04 11:55:00,80.76,80.78,80.6,80.6,84652.45206044069,48.9808,48.9929,48.8837,48.8837,84652.4521
2010-11-04 12:00:00,80.61,80.64,80.51,80.57,39302.92417091889,48.8898,48.908,48.8291,48.8655,39302.9242
2010-11-04 12:05:00,80.53,80.61,80.41,80.46,73393.25892924906,48.8413,48.8898,48.7685,48.7988,73393.2589
2010-11-04 12:10:00,80.45,80.67,80.44,80.67,39094.42059441534,48.7928,48.9262,48.7867,48.9262,39094.4206
2010-11-04 12:15:00,80.67,80.84,80.61,80.79,94139.36479135214,48.9262,49.0293,48.8898,48.999,94139.3648
2010-11-04 12:20:00,80.8,80.94,80.76,80.93,91845.8254498131,49.005,49.0899,48.9808,49.0839,91845.8254
2010-11-04 12:25:00,80.92,80.99,80.81,80.85,79961.12158911084,49.0778,49.1203,49.0111,49.0353,79961.1216
2010-11-04 12:30:00,80.85,80.95,80.81,80.89,40866.7009946955,49.0353,49.096,49.0111,49.0596,40866.701
2010-11-04 12:35:00,80.9,80.97,80.84,80.93,47330.31186630551,49.0657,49.1081,49.0293,49.0839,47330.3119
2010-11-04 12:40:00,80.93,81.08,80.89,81.05,61091.5479155397,49.0839,49.1748,49.0596,49.1566,61091.5479
2010-11-04 12:45:00,81.06,81.08,81.03,81.05,74435.7768117668,49.1627,49.1748,49.1445,49.1566,74435.7768
2010-11-04 12:50:00,81.05,81.1,81.01,81.07,42430.477818472114,49.1566,49.187,49.1324,49.1688,42430.4778
2010-11-04 12:55:00,81.07,81.19,81.06,81.19,37322.14019413518,49.1688,49.2416,49.1627,49.2416,37322.1402
2010-11-04 13:00:00,81.2,81.2,81.06,81.07,39407.175959170665,49.2476,49.2476,49.1627,49.1688,39407.176
2010-11-04 13:05:00,81.07,81.12,81.05,81.09,56504.46923246163,49.1688,49.1991,49.1566,49.1809,56504.4692
2010-11-04 13:10:00,81.09,81.11,81.08,81.09,37739.14734714227,49.1809,49.193,49.1748,49.1809,37739.1473
2010-11-04 13:15:00,81.09,81.1,81.01,81.01,24499.170239166942,49.1809,49.187,49.1324,49.1324,24499.1702
2010-11-04 13:20:00,81.01,81.06,80.98,81.06,28147.982827979045,49.1324,49.1627,49.1142,49.1627,28147.9828
2010-11-04 13:25:00,81.06,81.14,81.05,81.14,34298.83833483372,49.1627,49.2112,49.1566,49.2112,34298.8383
2010-11-04 13:30:00,81.14,81.2,81.13,81.16,61508.5550685468,49.2112,49.2476,49.2052,49.2234,61508.5551
2010-11-04 13:35:00,81.17,81.21,81.15,81.18,60570.28897428083,49.2294,49.2537,49.2173,49.2355,60570.289
2010-11-04 13:40:00,81.18,81.21,81.16,81.18,44098.5064305005,49.2355,49.2537,49.2234,49.2355,44098.5064
2010-11-04 13:45:00,81.16,81.23,81.14,81.21,41283.7081477026,49.2234,49.2658,49.2112,49.2537,41283.7081
2010-11-04 13:50:00,81.21,81.23,81.18,81.22,42638.981394975664,49.2537,49.2658,49.2355,49.2598,42638.9814
2010-11-04 13:55:00,81.22,81.25,81.15,81.15,109777.13302911828,49.2598,49.2779,49.2173,49.2173,109777.133
2010-11-04 14:00:00,81.14,81.16,81.06,81.09,32630.809722805338,49.2112,49.2234,49.1627,49.1809,32630.8097
2010-11-04 14:05:00,81.1,81.1,81.02,81.06,27730.97567497195,49.187,49.187,49.1385,49.1627,27730.9757
2010-11-04 14:10:00,81.06,81.21,81.05,81.14,58068.24605623825,49.1627,49.2537,49.1566,49.2112,58068.2461
2010-11-04 14:15:00,81.14,81.22,81.05,81.22,64114.849774841154,49.2112,49.2598,49.1566,49.2598,64114.8498
2010-11-04 14:20:00,81.21,81.36,81.2,81.24,118325.77966576377,49.2537,49.3447,49.2476,49.2719,118325.7797
2010-11-04 14:25:00,81.24,81.24,81.13,81.18,33360.57224056776,49.2719,49.2719,49.2052,49.2355,33360.5722
2010-11-04 14:30:00,81.18,81.26,81.18,81.21,48685.58511357857,49.2355,49.284,49.2355,49.2537,48685.5851
2010-11-04 14:35:00,81.21,81.32,81.2,81.32,67972.1659401568,49.2537,49.3204,49.2476,49.3204,67972.1659
2010-11-04 14:40:00,81.32,81.32,81.15,81.19,36071.11873511389,49.3204,49.3204,49.2173,49.2416,36071.1187
2010-11-04 14:45:00,81.18,81.19,81.08,81.08,50145.110149103406,49.2355,49.2416,49.1748,49.1748,50145.1101
2010-11-04 14:50:00,81.08,81.08,81.02,81.02,70265.70528169583,49.1748,49.1748,49.1385,49.1385,70265.7053
2010-11-04 14:55:00,81.04,81.13,81.04,81.09,45766.53504252889,49.1506,49.2052,49.1506,49.1809,45766.535
2010-11-04 15:00:00,81.1,81.14,81.05,81.09,85486.46636645487,49.187,49.2112,49.1566,49.1809,85486.4664
2010-11-04 15:05:00,81.1,81.14,81.05,81.11,49832.354784348085,49.187,49.2112,49.1566,49.193,49832.3548
2010-11-04 15:10:00,81.09,81.12,81.05,81.11,39198.67238266712,49.1809,49.1991,49.1566,49.193,39198.6724
2010-11-04 15:15:00,81.11,81.15,81.03,81.09,96745.6594976465,49.193,49.2173,49.1445,49.1809,96745.6595
2010-11-04 15:20:00,81.09,81.19,81.07,81.18,49415.34763134099,49.1809,49.2416,49.1688,49.2355,49415.3476
2010-11-04 15:25:00,81.18,81.33,81.14,81.32,78501.596553586,49.2355,49.3265,49.2112,49.3204,78501.5966
2010-11-04 15:30:00,81.31,81.32,81.2,81.24,80169.62516561439,49.3143,49.3204,49.2476,49.2719,80169.6252
2010-11-04 15:35:00,81.23,81.24,81.11,81.13,99664.70956869615,49.2658,49.2719,49.193,49.2052,99664.7096
2010-11-04 15:40:00,81.13,81.14,81.02,81.06,129167.96564394828,49.2052,49.2112,49.1385,49.1627,129167.9656
2010-11-04 15:45:00,81.08,81.1,81.02,81.05,149080.05720003715,49.1748,49.187,49.1385,49.1566,149080.0572
2010-11-04 15:50:00,81.04,81.06,81.0,81.05,131565.7567737391,49.1506,49.1627,49.1263,49.1566,131565.7568
2010-11-04 15:55:00,81.05,81.09,80.98,81.02,286588.1659041273,49.1566,49.1809,49.1142,49.1385,286588.1659
2010-11-05 09:30:00,80.47,80.92,80.47,80.67,138029.3676453491,48.8049,49.0778,48.8049,48.9262,138029.3676
2010-11-05 09:35:00,80.7,80.97,80.68,80.89,65261.61944561068,48.9444,49.1081,48.9322,49.0596,65261.6194
2010-11-05 09:40:00,80.91,80.97,80.72,80.72,31379.788263784045,49.0717,49.1081,48.9565,48.9565,31379.7883
2010-11-05 09:45:00,80.73,80.77,80.47,80.55,56712.97280896518,48.9626,48.9868,48.8049,48.8534,56712.9728
2010-11-05 09:50:00,80.58,80.58,80.49,80.51,28460.738192734367,48.8716,48.8716,48.817,48.8291,28460.7382
2010-11-05 09:55:00,80.51,80.53,80.42,80.42,35654.11158210679,48.8291,48.8413,48.7746,48.7746,35654.1116
2010-11-05 10:00:00,80.42,80.43,80.14,80.14,77250.57509456472,48.7746,48.7806,48.6047,48.6047,77250.5751
2010-11-05 10:05:00,80.16,80.51,80.09,80.48,65261.61944561068,48.6169,48.8291,48.5744,48.8109,65261.6194
2010-11-05 10:10:00,80.51,80.53,80.35,80.5,35028.600852596144,48.8291,48.8413,48.7321,48.8231,35028.6009
2010-11-05 10:15:00,80.47,80.51,80.31,80.34,34715.84548784082,48.8049,48.8291,48.7078,48.726,34715.8455
2010-11-05 10:20:00,80.34,80.5,80.33,80.48,24707.673815670496,48.726,48.8231,48.72,48.8109,24707.6738
2010-11-05 10:25:00,80.49,80.65,80.4,80.41,38677.41344140824,48.817,48.914,48.7624,48.7685,38677.4134
2010-11-05 10:30:00,80.46,80.67,80.45,80.57,47955.82259581615,48.7988,48.9262,48.7928,48.8655,47955.8226
2010-11-05 10:35:00,80.59,80.69,80.56,80.64,22726.889838886786,48.8777,48.9383,48.8595,48.908,22726.8898
2010-11-05 10:40:00,80.64,80.71,80.59,80.67,47851.57080756438,48.908,48.9504,48.8777,48.9262,47851.5708
2010-11-05 10:45:00,80.68,80.81,80.66,80.78,23456.652356649203,48.9322,49.0111,48.9201,48.9929,23456.6524
2010-11-05 10:50:00,80.78,80.9,80.7,80.89,60778.79255078438,48.9929,49.0657,48.9444,49.0596,60778.7926
2010-11-05 10:55:00,80.9,81.17,80.87,81.16,125831.90841989152,49.0657,49.2294,49.0475,49.2234,125831.9084
2010-11-05 11:00:00,81.17,81.29,81.12,81.2,92367.08439107196,49.2294,49.3022,49.1991,49.2476,92367.0844
2010-11-05 11:05:00,81.21,81.29,81.17,81.28,52021.64233763534,49.2537,49.3022,49.2294,49.2961,52021.6423
2010-11-05 11:10:00,81.29,81.35,81.23,81.29,44932.5207365147,49.3022,49.3386,49.2658,49.3022,44932.5207
2010-11-05 11:15:00,81.29,81.33,81.26,81.29,21892.87553287259,49.3022,49.3265,49.284,49.3022,21892.8755
2010-11-05 11:20:00,81.29,81.34,81.24,81.26,32735.06151105712,49.3022,49.3325,49.2719,49.284,32735.0615
2010-11-05 11:25:00,81.27,81.41,81.25,81.29,32735.06151105712,49.2901,49.375,49.2779,49.3022,32735.0615
2010-11-05 11:30:00,81.26,81.31,81.25,81.26,22309.88268587969,49.284,49.3143,49.2779,49.284,22309.8827
2010-11-05 11:35:00,81.26,81.28,81.17,81.18,33360.57224056776,49.284,49.2961,49.2294,49.2355,33360.5722
2010-11-05 11:40:00,81.19,81.25,81.15,81.19,57963.99426798648,49.2416,49.2779,49.2173,49.2416,57963.9943
2010-11-05 11:45:00,81.17,81.2,81.14,81.15,17097.293273290976,49.2294,49.2476,49.2112,49.2173,17097.2933
2010-11-05 11:50:00,81.15,81.24,81.13,81.16,43890.00285399696,49.2173,49.2719,49.2052,49.2234,43890.0029
2010-11-05 11:55:00,81.18,81.21,81.04,81.04,52542.90127889421,49.2355,49.2537,49.1506,49.1506,52542.9013
2010-11-05 12:00:00,81.03,81.08,80.87,80.89,38051.9027118976,49.1445,49.1748,49.0475,49.0596,38051.9027
2010-11-05 12:05:00,80.89,80.91,80.86,80.88,18869.573673571136,49.0596,49.0717,49.0414,49.0535,18869.5737
2010-11-05 12:10:00,80.88,81.0,80.87,80.95,27730.97567497195,49.0535,49.1263,49.0475,49.096,27730.9757
2010-11-05 12:15:00,80.95,80.98,80.86,80.87,18035.559367556943,49.096,49.1142,49.0414,49.0475,18035.5594
2010-11-05 12:20:00,80.87,80.91,80.79,80.82,20016.34334434065,49.0475,49.0717,48.999,49.0172,20016.3433
2010-11-05 12:25:00,80.79,80.91,80.79,80.85,42221.97424196856,48.999,49.0717,48.999,49.0353,42221.9742
2010-11-05 12:30:00,80.86,81.02,80.81,80.82,33569.0758170713,49.0414,49.1385,49.0111,49.0172,33569.0758
2010-11-05 12:35:00,80.82,80.86,80.76,80.86,17931.30757930517,49.0172,49.0414,48.9808,49.0414,17931.3076
2010-11-05 12:40:00,80.83,80.86,80.74,80.74,18765.32188531936,49.0232,49.0414,48.9686,48.9686,18765.3219
2010-11-05 12:45:00,80.77,80.83,80.74,80.82,12405.962801961134,48.9868,49.0232,48.9686,49.0172,12405.9628
2010-11-05 12:50:00,80.82,80.84,80.73,80.78,18556.81830881581,49.0172,49.0293,48.9626,48.9929,18556.8183
2010-11-05 12:55:00,80.76,80.82,80.74,80.77,15846.271814269683,48.9808,49.0172,48.9686,48.9868,15846.2718
2010-11-05 13:00:00,80.77,80.81,80.73,80.8,18452.56652056404,48.9868,49.0111,48.9626,49.005,18452.5665
2010-11-05 13:05:00,80.8,80.9,80.79,80.81,22935.39341539033,49.005,49.0657,48.999,49.0111,22935.3934
2010-11-05 13:10:00,80.85,80.85,80.79,80.81,36800.88125287631,49.0353,49.0353,48.999,49.0111,36800.8813
2010-11-05 13:15:00,80.79,80.82,80.73,80.77,32005.29899329469,48.999,49.0172,48.9626,48.9868,32005.299
2010-11-05 13:20:00,80.78,80.81,80.77,80.81,18348.314732312265,48.9929,49.0111,48.9868,49.0111,18348.3147
2010-11-05 13:25:00,80.81,80.85,80.79,80.85,72663.49641148665,49.0111,49.0353,48.999,49.0353,72663.4964
2010-11-05 13:30:00,80.85,80.94,80.83,80.9,41492.21172420615,49.0353,49.0899,49.0232,49.0657,41492.2117
2010-11-05 13:35:00,80.92,80.92,80.87,80.89,25437.43633343292,49.0778,49.0778,49.0475,49.0596,25437.4363
2010-11-05 13:40:00,80.88,80.94,80.88,80.91,167949.6308736083,49.0535,49.0899,49.0535,49.0717,167949.6309
2010-11-05 13:45:00,80.9,80.9,80.81,80.82,27835.22746322372,49.0657,49.0657,49.0111,49.0172,27835.2275
2010-11-05 13:50:00,80.81,80.84,80.79,80.81,16159.027179025006,49.0111,49.0293,48.999,49.0111,16159.0272
2010-11-05 13:55:00,80.82,80.88,80.81,80.85,19703.587979585333,49.0172,49.0535,49.0111,49.0353,19703.588
2010-11-05 14:00:00,80.85,80.88,80.75,80.76,34298.83833483372,49.0353,49.0535,48.9747,48.9808,34298.8383
2010-11-05 14:05:00,80.77,80.86,80.75,80.84,18139.81115580872,48.9868,49.0414,48.9747,49.0293,18139.8112
2010-11-05 14:10:00,80.84,80.85,80.72,80.72,23456.652356649203,49.0293,49.0353,48.9565,48.9565,23456.6524
2010-11-05 14:15:00,80.72,80.72,80.64,80.66,32735.06151105712,48.9565,48.9565,48.908,48.9201,32735.0615
2010-11-05 14:20:00,80.66,80.75,80.62,80.69,23248.148780145657,48.9201,48.9747,48.8959,48.9383,23248.1488
2010-11-05 14:25:00,80.68,80.7,80.55,80.6,37426.39198238695,48.9322,48.9444,48.8534,48.8837,37426.392
2010-11-05 14:30:00,80.6,80.71,80.59,80.61,23977.911297908075,48.8837,48.9504,48.8777,48.8898,23977.9113
2010-11-05 14:35:00,80.6,80.66,80.6,80.61,15637.768237766137,48.8837,48.9201,48.8837,48.8898,15637.7682
2010-11-05 14:40:00,80.59,80.62,80.5,80.54,37426.39198238695,48.8777,48.8959,48.8231,48.8473,37426.392
2010-11-05 14:45:00,80.54,80.64,80.52,80.61,18348.314732312265,48.8473,48.908,48.8352,48.8898,18348.3147
2010-11-05 14:50:00,80.62,80.69,80.56,80.56,28043.73103972727,48.8959,48.9383,48.8595,48.8595,28043.731
2010-11-05 14:55:00,80.56,80.6,80.54,80.57,26688.457792454206,48.8595,48.8837,48.8473,48.8655,26688.4578
2010-11-05 15:00:00,80.58,80.59,80.51,80.55,59632.02288001486,48.8716,48.8777,48.8291,48.8534,59632.0229
2010-11-05 15:05:00,80.55,80.58,80.5,80.52,33673.32760532308,48.8534,48.8716,48.8231,48.8352,33673.3276
2010-11-05 15:10:00,80.52,80.58,80.42,80.42,38781.665229660015,48.8352,48.8716,48.7746,48.7746,38781.6652
2010-11-05 15:15:00,80.42,80.53,80.4,80.49,29920.26322825921,48.7746,48.8413,48.7624,48.817,29920.2632
2010-11-05 15:20:00,80.49,80.51,80.4,80.44,50770.620878614056,48.817,48.8291,48.7624,48.7867,50770.6209
2010-11-05 15:25:00,80.43,80.5,80.36,80.47,44411.26179525583,48.7806,48.8231,48.7382,48.8049,44411.2618
2010-11-05 15:30:00,80.47,80.55,80.44,80.53,54627.9370439297,48.8049,48.8534,48.7867,48.8413,54627.937
2010-11-05 15:35:00,80.53,80.54,80.37,80.38,98726.4434744302,48.8413,48.8473,48.7442,48.7503,98726.4435
2010-11-05 15:40:00,80.38,80.43,80.32,80.35,78605.84834183777,48.7503,48.7806,48.7139,48.7321,78605.8483
2010-11-05 15:45:00,80.36,80.7,80.36,80.64,122808.60656059004,48.7382,48.9444,48.7382,48.908,122808.6066
2010-11-05 15:50:00,80.64,80.79,80.63,80.79,101749.74533373164,48.908,48.999,48.9019,48.999,101749.7453
2010-11-05 15:55:00,80.79,80.83,80.72,80.79,151060.84117682086,48.999,49.0232,48.9565,48.999,151060.8412
2010-11-08 09:30:00,79.99,80.47,79.9,80.47,64219.10156309293,48.5138,48.8049,48.4592,48.8049,64219.1016
2010-11-08 09:35:00,80.39,80.85,80.39,80.81,57442.735326727605,48.7564,49.0353,48.7564,49.0111,57442.7353
2010-11-08 09:40:00,80.81,80.91,80.66,80.73,20016.34334434065,49.0111,49.0717,48.9201,48.9626,20016.3433
2010-11-08 09:45:00,80.75,80.77,80.43,80.43,45662.28325427712,48.9747,48.9868,48.7806,48.7806,45662.2833
2010-11-08 09:50:00,80.41,80.48,80.34,80.41,31796.79541679114,48.7685,48.8109,48.726,48.7685,31796.7954
2010-11-08 09:55:00,80.42,80.48,80.27,80.27,48372.82974882325,48.7746,48.8109,48.6836,48.6836,48372.8297
2010-11-08 10:00:00,80.3,80.48,80.24,80.47,65574.37481036599,48.7018,48.8109,48.6654,48.8049,65574.3748
2010-11-08 10:05:00,80.47,80.48,80.28,80.3,23039.645203642107,48.8049,48.8109,48.6896,48.7018,23039.6452
2010-11-08 10:10:00,80.32,80.32,80.08,80.13,46392.045772039535,48.7139,48.7139,48.5683,48.5987,46392.0458
2010-11-08 10:15:00,80.14,80.24,80.08,80.09,62759.57652756809,48.6047,48.6654,48.5683,48.5744,62759.5765
2010-11-08 10:20:00,80.09,80.18,80.05,80.17,36800.88125287631,48.5744,48.629,48.5502,48.6229,36800.8813
2010-11-08 10:25:00,80.18,80.43,80.17,80.4,78397.34476533423,48.629,48.7806,48.6229,48.7624,78397.3448
2010-11-08 10:30:00,80.4,80.48,80.3,80.3,39928.434900429536,48.7624,48.8109,48.7018,48.7018,39928.4349
2010-11-08 10:35:00,80.3,80.34,80.25,80.32,25541.68812168469,48.7018,48.726,48.6715,48.7139,25541.6881
2010-11-08 10:40:00,80.33,80.46,80.3,80.42,46704.80113679486,48.72,48.7988,48.7018,48.7746,46704.8011
2010-11-08 10:45:00,80.42,80.58,80.38,80.5,61508.5550685468,48.7746,48.8716,48.7503,48.8231,61508.5551
2010-11-08 10:50:00,80.49,80.55,80.34,80.55,55149.19598518857,48.817,48.8534,48.726,48.8534,55149.196
2010-11-08 10:55:00,80.55,80.59,80.23,80.24,50145.110149103406,48.8534,48.8777,48.6593,48.6654,50145.1101
2010-11-08 11:00:00,80.24,80.38,80.24,80.32,35862.61515861034,48.6654,48.7503,48.6654,48.7139,35862.6152
2010-11-08 11:05:00,80.32,80.39,80.31,80.35,30441.52216951808,48.7139,48.7564,48.7078,48.7321,30441.5222
2010-11-08 11:10:00,80.34,80.34,80.24,80.25,36800.88125287631,48.726,48.726,48.6654,48.6715,36800.8813
2010-11-08 11:15:00,80.24,80.33,80.23,80.32,20224.846920844204,48.6654,48.72,48.6593,48.7139,20224.8469
2010-11-08 11:20:00,80.33,80.45,80.31,80.45,16054.775390773231,48.72,48.7928,48.7078,48.7928,16054.7754
2010-11-08 11:25:00,80.46,80.64,80.46,80.64,35341.356217351466,48.7988,48.908,48.7988,48.908,35341.3562
2010-11-08 11:30:00,80.65,80.71,80.64,80.65,17305.796849794522,48.914,48.9504,48.908,48.914,17305.7968
2010-11-08 11:35:00,80.65,80.69,80.62,80.65,20329.09870909597,48.914,48.9383,48.8959,48.914,20329.0987
2010-11-08 11:40:00,80.63,80.79,80.62,80.78,38677.41344140824,48.9019,48.999,48.8959,48.9929,38677.4134
2010-11-08 11:45:00,80.79,80.84,80.75,80.79,33673.32760532308,48.999,49.0293,48.9747,48.999,33673.3276
2010-11-08 11:50:00,80.79,80.8,80.71,80.8,26896.96136895776,48.999,49.005,48.9504,49.005,26896.9614
2010-11-08 11:55:00,80.8,80.9,80.7,80.74,23560.90414490098,49.005,49.0657,48.9444,48.9686,23560.9041
2010-11-08 12:00:00,80.75,80.86,80.75,80.76,24707.673815670496,48.9747,49.0414,48.9747,48.9808,24707.6738
2010-11-08 12:05:00,80.76,80.76,80.65,80.68,16888.789696787426,48.9808,48.9808,48.914,48.9322,16888.7897
2010-11-08 12:10:00,80.7,80.75,80.61,80.68,6984.869812868874,48.9444,48.9747,48.8898,48.9322,6984.8698
2010-11-08 12:15:00,80.67,80.75,80.64,80.72,9382.66094265968,48.9262,48.9747,48.908,48.9565,9382.6609
2010-11-08 12:20:00,80.73,80.88,80.72,80.83,26062.94706294356,48.9626,49.0535,48.9565,49.0232,26062.9471
2010-11-08 12:25:00,80.83,80.84,80.76,80.78,28669.24176923792,49.0232,49.0293,48.9808,48.9929,28669.2418
2010-11-08 12:30:00,80.79,80.97,80.78,80.97,52647.15306714599,48.999,49.1081,48.9929,49.1081,52647.1531
2010-11-08 12:35:00,80.97,81.04,80.94,81.04,27209.71673371308,49.1081,49.1506,49.0899,49.1506,27209.7167
2010-11-08 12:40:00,81.03,81.03,80.87,80.87,16784.53790853565,49.1445,49.1445,49.0475,49.0475,16784.5379
2010-11-08 12:45:00,80.89,80.89,80.74,80.79,10425.178825177423,49.0596,49.0596,48.9686,48.999,10425.1788
2010-11-08 12:50:00,80.79,80.82,80.76,80.8,12197.459225457584,48.999,49.0172,48.9808,49.005,12197.4592
2010-11-08 12:55:00,80.81,80.87,80.81,80.82,11050.68955468807,49.0111,49.0475,49.0111,49.0172,11050.6896
2010-11-08 13:00:00,80.83,80.92,80.81,80.92,23352.40056839743,49.0232,49.0778,49.0111,49.0778,23352.4006
2010-11-08 13:05:00,80.91,80.92,80.77,80.77,24082.16308615985,49.0717,49.0778,48.9868,48.9868,24082.1631
2010-11-08 13:10:00,80.75,80.82,80.73,80.82,26271.450639447103,48.9747,49.0172,48.9626,49.0172,26271.4506
2010-11-08 13:15:00,80.81,80.85,80.73,80.73,12927.221743220003,49.0111,49.0353,48.9626,48.9626,12927.2217
2010-11-08 13:20:00,80.74,80.84,80.74,80.8,11050.68955468807,48.9686,49.0293,48.9686,49.005,11050.6896
2010-11-08 13:25:00,80.8,80.87,80.71,80.73,37217.8884058834,49.005,49.0475,48.9504,48.9626,37217.8884
2010-11-08 13:30:00,80.73,80.74,80.69,80.72,29816.01144000743,48.9626,48.9686,48.9383,48.9565,29816.0114
2010-11-08 13:35:00,80.72,80.78,80.71,80.73,36175.37052336566,48.9565,48.9929,48.9504,48.9626,36175.3705
2010-11-08 13:40:00,80.73,80.73,80.6,80.62,21997.127321124364,48.9626,48.9626,48.8837,48.8959,21997.1273
2010-11-08 13:45:00,80.6,80.7,80.6,80.69,17827.055791053393,48.8837,48.9444,48.8837,48.9383,17827.0558
2010-11-08 13:50:00,80.69,80.72,80.6,80.71,11259.193131191618,48.9383,48.9565,48.8837,48.9504,11259.1931
2010-11-08 13:55:00,80.7,80.72,80.67,80.67,20850.357650354847,48.9444,48.9565,48.9262,48.9262,20850.3577
2010-11-08 14:00:00,80.67,80.75,80.67,80.71,18035.559367556943,48.9262,48.9747,48.9262,48.9504,18035.5594
2010-11-08 14:05:00,80.71,80.84,80.71,80.84,22205.630897627914,48.9504,49.0293,48.9504,49.0293,22205.6309
2010-11-08 14:10:00,80.82,80.83,80.75,80.78,12510.214590212909,49.0172,49.0232,48.9747,48.9929,12510.2146
2010-11-08 14:15:00,80.78,80.79,80.68,80.76,18556.81830881581,48.9929,48.999,48.9322,48.9808,18556.8183
2010-11-08 14:20:00,80.77,80.81,80.74,80.77,13135.725319723551,48.9868,49.0111,48.9686,48.9868,13135.7253
2010-11-08 14:25:00,80.77,80.82,80.75,80.76,9069.90557790436,48.9868,49.0172,48.9747,48.9808,9069.9056
2010-11-08 14:30:00,80.76,80.77,80.65,80.66,15220.76108475904,48.9808,48.9868,48.914,48.9201,15220.7611
2010-11-08 14:35:00,80.64,80.64,80.55,80.59,17931.30757930517,48.908,48.908,48.8534,48.8777,17931.3076
2010-11-08 14:40:00,80.58,80.62,80.56,80.62,9278.409154407907,48.8716,48.8959,48.8595,48.8959,9278.4092
2010-11-08 14:45:00,80.62,80.7,80.53,80.53,15950.523602521458,48.8959,48.9444,48.8413,48.8413,15950.5236
2010-11-08 14:50:00,80.53,80.6,80.5,80.59,15846.271814269683,48.8413,48.8837,48.8231,48.8777,15846.2718
2010-11-08 14:55:00,80.59,80.61,80.55,80.59,15846.271814269683,48.8777,48.8898,48.8534,48.8777,15846.2718
2010-11-08 15:00:00,80.59,80.69,80.59,80.66,18556.81830881581,48.8777,48.9383,48.8777,48.9201,18556.8183
2010-11-08 15:05:00,80.67,80.71,80.61,80.61,25020.429180425817,48.9262,48.9504,48.8898,48.8898,25020.4292
2010-11-08 15:10:00,80.6,80.63,80.56,80.62,27626.72388672017,48.8837,48.9019,48.8595,48.8959,27626.7239
2010-11-08 15:15:00,80.61,80.67,80.61,80.67,19182.32903832646,48.8898,48.9262,48.8898,48.9262,19182.329
2010-11-08 15:20:00,80.67,80.74,80.64,80.73,28981.99713399324,48.9262,48.9686,48.908,48.9626,28981.9971
2010-11-08 15:25:00,80.73,80.75,80.68,80.74,24186.414874411625,48.9626,48.9747,48.9322,48.9686,24186.4149
2010-11-08 15:30:00,80.74,80.91,80.74,80.9,56817.22459721696,48.9686,49.0717,48.9686,49.0657,56817.2246
2010-11-08 15:35:00,80.89,80.93,80.83,80.86,40553.94562994018,49.0596,49.0839,49.0232,49.0414,40553.9456
2010-11-08 15:40:00,80.86,80.95,80.81,80.95,42117.72245371679,49.0414,49.096,49.0111,49.096,42117.7225
2010-11-08 15:45:00,80.94,81.0,80.74,80.76,78397.34476533423,49.0899,49.1263,48.9686,48.9808,78397.3448
2010-11-08 15:50:00,80.77,80.77,80.62,80.66,69118.93561092632,48.9868,48.9868,48.8959,48.9201,69118.9356
2010-11-08 15:55:00,80.67,80.86,80.66,80.83,127916.944184927,48.9262,49.0414,48.9201,49.0232,127916.9442
2010-11-09 09:30:00,80.55,80.96,80.46,80.81,72976.25177624197,48.8534,49.1021,48.7988,49.0111,72976.2518
2010-11-09 09:35:00,80.77,81.0,80.55,80.57,34090.33475833017,48.9868,49.1263,48.8534,48.8655,34090.3348
2010-11-09 09:40:00,80.56,81.02,80.52,81.0,16993.0414850392,48.8595,49.1385,48.8352,49.1263,16993.0415
2010-11-09 09:45:00,81.02,81.2,80.86,81.2,25750.191698188235,49.1385,49.2476,49.0414,49.2476,25750.1917
2010-11-09 09:50:00,81.18,81.21,80.94,81.02,25437.43633343292,49.2355,49.2537,49.0899,49.1385,25437.4363
2010-11-09 09:55:00,81.0,81.39,81.0,81.39,30337.270381266306,49.1263,49.3629,49.1263,49.3629,30337.2704
2010-11-09 10:00:00,81.39,81.5,81.31,81.47,36488.12588812099,49.3629,49.4296,49.3143,49.4114,36488.1259
2010-11-09 10:05:00,81.5,81.6,81.36,81.44,63489.33904533051,49.4296,49.4902,49.3447,49.3932,63489.339
2010-11-09 10:10:00,81.48,81.69,81.44,81.68,50874.87266686583,49.4174,49.5448,49.3932,49.5387,50874.8727
2010-11-09 10:15:00,81.67,81.71,81.57,81.66,55044.9441969368,49.5327,49.5569,49.472,49.5266,55044.9442
2010-11-09 10:20:00,81.68,81.85,81.66,81.83,54315.18167917438,49.5387,49.6418,49.5266,49.6297,54315.1817
2010-11-09 10:25:00,81.83,81.98,81.82,81.97,38364.65807665292,49.6297,49.7207,49.6237,49.7146,38364.6581
2010-11-09 10:30:00,81.96,81.97,81.68,81.68,53898.17452616728,49.7086,49.7146,49.5387,49.5387,53898.1745
2010-11-09 10:35:00,81.67,81.68,81.55,81.62,26479.954215950656,49.5327,49.5387,49.4599,49.5024,26479.9542
2010-11-09 10:40:00,81.62,81.66,81.54,81.6,20016.34334434065,49.5024,49.5266,49.4538,49.4902,20016.3433
2010-11-09 10:45:00,81.6,81.6,81.29,81.46,58589.50499749712,49.4902,49.4902,49.3022,49.4053,58589.505
2010-11-09 10:50:00,81.46,81.63,81.45,81.58,28773.493557489688,49.4053,49.5084,49.3992,49.4781,28773.4936
2010-11-09 10:55:00,81.6,81.61,81.52,81.56,30128.76680476276,49.4902,49.4963,49.4417,49.466,30128.7668
2010-11-09 11:00:00,81.56,81.57,81.5,81.53,21371.61659161372,49.466,49.472,49.4296,49.4478,21371.6166
2010-11-09 11:05:00,81.51,81.56,81.44,81.45,20433.35049734775,49.4356,49.466,49.3932,49.3992,20433.3505
2010-11-09 11:10:00,81.45,81.54,81.36,81.47,35966.86694686212,49.3992,49.4538,49.3447,49.4114,35966.8669
2010-11-09 11:15:00,81.5,81.56,81.47,81.49,55983.21029120277,49.4296,49.466,49.4114,49.4235,55983.2103
2010-11-09 11:20:00,81.48,81.55,81.46,81.5,23873.6595096563,49.4174,49.4599,49.4053,49.4296,23873.6595
2010-11-09 11:25:00,81.5,81.57,81.48,81.52,39824.18311217776,49.4296,49.472,49.4174,49.4417,39824.1831
2010-11-09 11:30:00,81.5,81.53,81.35,81.46,23039.645203642107,49.4296,49.4478,49.3386,49.4053,23039.6452
2010-11-09 11:35:00,81.44,81.5,81.35,81.49,21371.61659161372,49.3932,49.4296,49.3386,49.4235,21371.6166
2010-11-09 11:40:00,81.47,81.55,81.47,81.51,38781.665229660015,49.4114,49.4599,49.4114,49.4356,38781.6652
2010-11-09 11:45:00,81.5,81.53,81.44,81.44,17305.796849794522,49.4296,49.4478,49.3932,49.3932,17305.7968
2010-11-09 11:50:00,81.44,81.5,81.44,81.48,20746.105862103075,49.3932,49.4296,49.3932,49.4174,20746.1059
2010-11-09 11:55:00,81.48,81.53,81.24,81.24,21163.11301511017,49.4174,49.4478,49.2719,49.2719,21163.113
2010-11-09 12:00:00,81.25,81.36,81.21,81.28,31588.291840287595,49.2779,49.3447,49.2537,49.2961,31588.2918
2010-11-09 12:05:00,81.28,81.34,81.19,81.19,24290.6666626634,49.2961,49.3325,49.2416,49.2416,24290.6667
2010-11-09 12:10:00,81.21,81.24,81.18,81.18,9695.416307415004,49.2537,49.2719,49.2355,49.2355,9695.4163
2010-11-09 12:15:00,81.18,81.29,81.18,81.26,8444.394848393713,49.2355,49.3022,49.2355,49.284,8444.3948
2010-11-09 12:20:00,81.26,81.27,81.14,81.14,11363.444919443393,49.284,49.2901,49.2112,49.2112,11363.4449
2010-11-09 12:25:00,81.14,81.31,81.14,81.3,10946.437766436296,49.2112,49.3143,49.2112,49.3083,10946.4378
2010-11-09 12:30:00,81.32,81.36,81.2,81.2,17722.804002801622,49.3204,49.3447,49.2476,49.2476,17722.804
2010-11-09 12:35:00,81.23,81.28,81.22,81.23,11780.45207245049,49.2658,49.2961,49.2598,49.2658,11780.4521
2010-11-09 12:40:00,81.22,81.26,81.17,81.17,24082.16308615985,49.2598,49.284,49.2294,49.2294,24082.1631
2010-11-09 12:45:00,81.17,81.26,81.13,81.19,12718.718166716457,49.2294,49.284,49.2052,49.2416,12718.7182
2010-11-09 12:50:00,81.17,81.23,81.11,81.23,28147.982827979045,49.2294,49.2658,49.193,49.2658,28147.9828
2010-11-09 12:55:00,81.23,81.23,81.11,81.12,16680.28612028388,49.2658,49.2658,49.193,49.1991,16680.2861
2010-11-09 13:00:00,81.13,81.33,81.12,81.29,55878.95850295099,49.2052,49.3265,49.1991,49.3022,55878.9585
2010-11-09 13:05:00,81.29,81.35,81.28,81.32,41075.20457119905,49.3022,49.3386,49.2961,49.3204,41075.2046
2010-11-09 13:10:00,81.3,81.3,81.26,81.27,9903.919883918552,49.3083,49.3083,49.284,49.2901,9903.9199
2010-11-09 13:15:00,81.27,81.32,81.1,81.11,26688.457792454206,49.2901,49.3204,49.187,49.193,26688.4578
2010-11-09 13:20:00,81.12,81.19,81.07,81.18,43890.00285399696,49.1991,49.2416,49.1688,49.2355,43890.0029
2010-11-09 13:25:00,81.19,81.19,80.99,81.02,80899.38768337682,49.2416,49.2416,49.1203,49.1385,80899.3877
2010-11-09 13:30:00,81.02,81.11,80.93,80.95,62134.06579805745,49.1385,49.193,49.0839,49.096,62134.0658
2010-11-09 13:35:00,80.95,80.96,80.77,80.77,30754.2775342734,49.096,49.1021,48.9868,48.9868,30754.2775
2010-11-09 13:40:00,80.81,80.81,80.69,80.79,31379.788263784045,49.0111,49.0111,48.9383,48.999,31379.7883
2010-11-09 13:45:00,80.79,80.93,80.72,80.9,40762.44920644373,48.999,49.0839,48.9565,49.0657,40762.4492
2010-11-09 13:50:00,80.89,80.93,80.76,80.9,39407.175959170665,49.0596,49.0839,48.9808,49.0657,39407.176
2010-11-09 13:55:00,80.89,81.0,80.89,80.98,36905.13304112808,49.0596,49.1263,49.0596,49.1142,36905.133
2010-11-09 14:00:00,80.97,81.08,80.93,81.07,41179.45635945082,49.1081,49.1748,49.0839,49.1688,41179.4564
2010-11-09 14:05:00,81.08,81.15,81.04,81.05,59944.77824477019,49.1748,49.2173,49.1506,49.1566,59944.7782
2010-11-09 14:10:00,81.05,81.13,81.03,81.11,22831.14162713856,49.1566,49.2052,49.1445,49.193,22831.1416
2010-11-09 14:15:00,81.13,81.18,81.03,81.06,28564.98998098614,49.2052,49.2355,49.1445,49.1627,28564.99
2010-11-09 14:20:00,81.07,81.11,80.99,81.04,15637.768237766137,49.1688,49.193,49.1203,49.1506,15637.7682
2010-11-09 14:25:00,81.04,81.15,81.03,81.07,24603.42202741872,49.1506,49.2173,49.1445,49.1688,24603.422
2010-11-09 14:30:00,81.08,81.18,81.08,81.18,14386.746778744844,49.1748,49.2355,49.1748,49.2355,14386.7468
2010-11-09 14:35:00,81.19,81.26,81.18,81.19,27313.96852196485,49.2416,49.284,49.2355,49.2416,27313.9685
2010-11-09 14:40:00,81.19,81.31,81.19,81.26,20016.34334434065,49.2416,49.3143,49.2416,49.284,20016.3433
2010-11-09 14:45:00,81.26,81.31,81.21,81.26,40553.94562994018,49.284,49.3143,49.2537,49.284,40553.9456
2010-11-09 14:50:00,81.26,81.28,81.24,81.26,30650.025746021627,49.284,49.2961,49.2719,49.284,30650.0257
2010-11-09 14:55:00,81.26,81.3,81.24,81.24,60778.79255078438,49.284,49.3083,49.2719,49.2719,60778.7926
2010-11-09 15:00:00,81.24,81.26,81.12,81.21,28981.99713399324,49.2719,49.284,49.1991,49.2537,28981.9971
2010-11-09 15:05:00,81.22,81.22,81.02,81.02,48060.07438406792,49.2598,49.2598,49.1385,49.1385,48060.0744
2010-11-09 15:10:00,81.02,81.04,80.92,80.99,58798.00857400067,49.1385,49.1506,49.0778,49.1203,58798.0086
2010-11-09 15:15:00,80.98,81.07,80.98,81.02,45349.52788952179,49.1142,49.1688,49.1142,49.1385,45349.5279
2010-11-09 15:20:00,81.02,81.02,80.82,80.82,50874.87266686583,49.1385,49.1385,49.0172,49.0172,50874.8727
2010-11-09 15:25:00,80.82,80.86,80.69,80.7,125206.39769038088,49.0172,49.0414,48.9383,48.9444,125206.3977
2010-11-09 15:30:00,80.7,80.7,80.5,80.61,90073.54504953294,48.9444,48.9444,48.8231,48.8898,90073.545
2010-11-09 15:35:00,80.62,80.63,80.39,80.52,77354.82688281649,48.8959,48.9019,48.7564,48.8352,77354.8269
2010-11-09 15:40:00,80.52,80.56,80.34,80.4,93305.35048533794,48.8352,48.8595,48.726,48.7624,93305.3505
2010-11-09 15:45:00,80.4,80.44,80.15,80.2,124893.64232562554,48.7624,48.7867,48.6108,48.6411,124893.6423
2010-11-09 15:50:00,80.2,80.39,80.2,80.31,107900.60084058634,48.6411,48.7564,48.6411,48.7078,107900.6008
2010-11-09 15:55:00,80.31,80.57,80.3,80.54,168992.14875612603,48.7078,48.8655,48.7018,48.8473,168992.1488
2010-11-10 09:30:00,80.77,80.79,80.36,80.48,134589.05863304055,48.9868,48.999,48.7382,48.8109,134589.0586
2010-11-10 09:35:00,80.48,80.48,80.02,80.18,95181.88267386988,48.8109,48.8109,48.532,48.629,95181.8827
2010-11-10 09:40:00,80.19,80.19,79.99,80.12,37426.39198238695,48.6351,48.6351,48.5138,48.5926,37426.392
2010-11-10 09:45:00,80.09,80.23,80.08,80.11,49519.59941959276,48.5744,48.6593,48.5683,48.5865,49519.5994
2010-11-10 09:50:00,80.11,80.23,80.06,80.19,71933.73389372423,48.5865,48.6593,48.5562,48.6351,71933.7339
2010-11-10 09:55:00,80.21,80.21,80.06,80.09,60883.04433903616,48.6472,48.6472,48.5562,48.5744,60883.0443
2010-11-10 10:00:00,80.1,80.23,80.05,80.06,48789.83690183034,48.5805,48.6593,48.5502,48.5562,48789.8369
2010-11-10 10:05:00,80.03,80.03,79.86,79.93,51604.63518462825,48.538,48.538,48.4349,48.4774,51604.6352
2010-11-10 10:10:00,79.92,79.97,79.81,79.95,77042.07151806116,48.4713,48.5016,48.4046,48.4895,77042.0715
2010-11-10 10:15:00,79.94,79.96,79.72,79.77,90594.8039907918,48.4834,48.4956,48.35,48.3803,90594.804
2010-11-10 10:20:00,79.78,79.86,79.59,79.86,70161.45349344406,48.3864,48.4349,48.2712,48.4349,70161.4535
2010-11-10 10:25:00,79.82,79.88,79.65,79.65,69640.19455218519,48.4107,48.447,48.3076,48.3076,69640.1946
2010-11-10 10:30:00,79.66,80.14,79.66,80.05,130731.7424677249,48.3136,48.6047,48.3136,48.5502,130731.7425
2010-11-10 10:35:00,80.05,80.13,79.95,80.08,81733.401989391,48.5502,48.5987,48.4895,48.5683,81733.402
2010-11-10 10:40:00,80.1,80.37,80.04,80.06,66408.38911638019,48.5805,48.7442,48.5441,48.5562,66408.3891
2010-11-10 10:45:00,80.03,80.11,79.83,79.86,36383.87409986921,48.538,48.5865,48.4167,48.4349,36383.8741
2010-11-10 10:50:00,79.85,79.85,79.61,79.8,54627.9370439297,48.4289,48.4289,48.2833,48.3985,54627.937
2010-11-10 10:55:00,79.82,80.12,79.82,80.12,30024.51501651098,48.4107,48.5926,48.4107,48.5926,30024.515
2010-11-10 11:00:00,80.1,80.14,80.03,80.04,43994.25464224873,48.5805,48.6047,48.538,48.5441,43994.2546
2010-11-10 11:05:00,80.04,80.04,79.75,79.82,45975.03861903244,48.5441,48.5441,48.3682,48.4107,45975.0386
2010-11-10 11:10:00,79.81,80.04,79.75,80.01,35237.104429099694,48.4046,48.5441,48.3682,48.5259,35237.1044
2010-11-10 11:15:00,80.01,80.02,79.84,79.96,38573.16165315647,48.5259,48.532,48.4228,48.4956,38573.1617
2010-11-10 11:20:00,79.99,80.08,79.93,80.05,32213.80256979824,48.5138,48.5683,48.4774,48.5502,32213.8026
2010-11-10 11:25:00,80.05,80.2,80.02,80.18,15220.76108475904,48.5502,48.6411,48.532,48.629,15220.7611
2010-11-10 11:30:00,80.21,80.31,80.19,80.27,21892.87553287259,48.6472,48.7078,48.6351,48.6836,21892.8755
2010-11-10 11:35:00,80.28,80.51,80.27,80.5,32630.809722805338,48.6896,48.8291,48.6836,48.8231,32630.8097
2010-11-10 11:40:00,80.49,80.49,80.15,80.17,37843.39913539405,48.817,48.817,48.6108,48.6229,37843.3991
2010-11-10 11:45:00,80.18,80.53,80.14,80.53,49415.34763134099,48.629,48.8413,48.6047,48.8413,49415.3476
2010-11-10 11:50:00,80.54,80.59,80.46,80.54,53689.67094966373,48.8473,48.8777,48.7988,48.8473,53689.6709
2010-11-10 11:55:00,80.56,80.6,80.52,80.52,32526.557934553563,48.8595,48.8837,48.8352,48.8352,32526.5579
2010-11-10 12:00:00,80.54,80.59,80.52,80.55,38885.917017911794,48.8473,48.8777,48.8352,48.8534,38885.917
2010-11-10 12:05:00,80.55,80.56,80.36,80.36,27001.213157209528,48.8534,48.8595,48.7382,48.7382,27001.2132
2010-11-10 12:10:00,80.39,80.41,80.34,80.38,19703.587979585333,48.7564,48.7685,48.726,48.7503,19703.588
2010-11-10 12:15:00,80.4,80.42,80.37,80.4,17201.54506154275,48.7624,48.7746,48.7442,48.7624,17201.5451
2010-11-10 12:20:00,80.4,80.4,80.19,80.25,30858.529322525173,48.7624,48.7624,48.6351,48.6715,30858.5293
2010-11-10 12:25:00,80.26,80.39,80.25,80.27,17618.552214549847,48.6775,48.7564,48.6715,48.6836,17618.5522
2010-11-10 12:30:00,80.28,80.55,80.27,80.54,27626.72388672017,48.6896,48.8534,48.6836,48.8473,27626.7239
2010-11-10 12:35:00,80.52,80.52,80.4,80.46,18661.07009706759,48.8352,48.8352,48.7624,48.7988,18661.0701
2010-11-10 12:40:00,80.5,80.55,80.44,80.51,16471.78254378033,48.8231,48.8534,48.7867,48.8291,16471.7825
2010-11-10 12:45:00,80.47,80.57,80.47,80.53,8548.646636645488,48.8049,48.8655,48.8049,48.8413,8548.6466
2010-11-10 12:50:00,80.54,80.58,80.51,80.57,17514.300426298072,48.8473,48.8716,48.8291,48.8655,17514.3004
2010-11-10 12:55:00,80.57,80.57,80.5,80.53,12093.207437205812,48.8655,48.8655,48.8231,48.8413,12093.2074
2010-11-10 13:00:00,80.52,80.52,80.21,80.32,34298.83833483372,48.8352,48.8352,48.6472,48.7139,34298.8383
2010-11-10 13:05:00,80.3,80.52,80.3,80.45,31692.54362853937,48.7018,48.8352,48.7018,48.7928,31692.5436
2010-11-10 13:10:00,80.47,80.57,80.46,80.55,17201.54506154275,48.8049,48.8655,48.7988,48.8534,17201.5451
2010-11-10 13:15:00,80.55,80.62,80.54,80.59,53376.91558490841,48.8534,48.8959,48.8473,48.8777,53376.9156
2010-11-10 13:20:00,80.58,80.65,80.51,80.53,46496.297560291314,48.8716,48.914,48.8291,48.8413,46496.2976
2010-11-10 13:25:00,80.54,80.72,80.54,80.64,30858.529322525173,48.8473,48.9565,48.8473,48.908,30858.5293
2010-11-10 13:30:00,80.66,80.76,80.55,80.56,14490.99856699662,48.9201,48.9808,48.8534,48.8595,14490.9986
2010-11-10 13:35:00,80.55,80.67,80.55,80.6,10112.423460422102,48.8534,48.9262,48.8534,48.8837,10112.4235
2010-11-10 13:40:00,80.61,80.7,80.56,80.63,40762.44920644373,48.8898,48.9444,48.8595,48.9019,40762.4492
2010-11-10 13:45:00,80.63,80.67,80.58,80.65,9695.416307415004,48.9019,48.9262,48.8716,48.914,9695.4163
2010-11-10 13:50:00,80.65,80.65,80.55,80.55,29503.25607525211,48.914,48.914,48.8534,48.8534,29503.2561
2010-11-10 13:55:00,80.55,80.76,80.54,80.72,40345.44205343663,48.8534,48.9808,48.8473,48.9565,40345.4421
2010-11-10 14:00:00,80.71,81.02,80.71,80.97,63280.83546882696,48.9504,49.1385,48.9504,49.1081,63280.8355
2010-11-10 14:05:00,80.97,81.02,80.89,80.97,27626.72388672017,49.1081,49.1385,49.0596,49.1081,27626.7239
2010-11-10 14:10:00,80.93,80.99,80.86,80.92,11571.94849594694,49.0839,49.1203,49.0414,49.0778,11571.9485
2010-11-10 14:15:00,80.92,80.98,80.84,80.95,26896.96136895776,49.0778,49.1142,49.0293,49.096,26896.9614
2010-11-10 14:20:00,80.92,80.95,80.78,80.83,45662.28325427712,49.0778,49.096,48.9929,49.0232,45662.2833
2010-11-10 14:25:00,80.83,80.97,80.78,80.93,20016.34334434065,49.0232,49.1081,48.9929,49.0839,20016.3433
2010-11-10 14:30:00,80.95,80.95,80.77,80.85,15429.264661262589,49.096,49.096,48.9868,49.0353,15429.2647
2010-11-10 14:35:00,80.84,80.95,80.79,80.9,16263.27896727678,49.0293,49.096,48.999,49.0657,16263.279
2010-11-10 14:40:00,80.9,80.92,80.8,80.83,33360.57224056776,49.0657,49.0778,49.005,49.0232,33360.5722
2010-11-10 14:45:00,80.82,80.88,80.78,80.81,21475.868379865493,49.0172,49.0535,48.9929,49.0111,21475.8684
2010-11-10 14:50:00,80.82,80.9,80.75,80.89,27626.72388672017,49.0172,49.0657,48.9747,49.0596,27626.7239
2010-11-10 14:55:00,80.88,80.94,80.86,80.9,14803.753931751942,49.0535,49.0899,49.0414,49.0657,14803.7539
2010-11-10 15:00:00,80.92,80.94,80.82,80.87,28460.738192734367,49.0778,49.0899,49.0172,49.0475,28460.7382
2010-11-10 15:05:00,80.87,80.87,80.6,80.65,47747.3190193126,49.0475,49.0475,48.8837,48.914,47747.319
2010-11-10 15:10:00,80.65,80.88,80.62,80.87,51708.88697288002,48.914,49.0535,48.8959,49.0475,51708.887
2010-11-10 15:15:00,80.86,80.88,80.74,80.87,38990.168806163565,49.0414,49.0535,48.9686,49.0475,38990.1688
2010-11-10 15:20:00,80.87,80.89,80.81,80.89,31796.79541679114,49.0475,49.0596,49.0111,49.0596,31796.7954
2010-11-10 15:25:00,80.89,80.96,80.86,80.91,89969.29326128117,49.0596,49.1021,49.0414,49.0717,89969.2933
2010-11-10 15:30:00,80.9,81.05,80.89,80.97,76312.30900029874,49.0657,49.1566,49.0596,49.1081,76312.309
2010-11-10 15:35:00,80.98,81.08,80.97,81.01,89760.78968477761,49.1142,49.1748,49.1081,49.1324,89760.7897
2010-11-10 15:40:00,81.02,81.14,81.0,81.12,69848.69812868875,49.1385,49.2112,49.1263,49.1991,69848.6981
2010-11-10 15:45:00,81.14,81.28,81.12,81.16,139071.88552786683,49.2112,49.2961,49.1991,49.2234,139071.8855
2010-11-10 15:50:00,81.17,81.19,81.06,81.06,102479.50785149408,49.2294,49.2416,49.1627,49.1627,102479.5079
2010-11-10 15:55:00,81.07,81.22,80.24,81.12,153354.38051835992,49.1688,49.2598,48.6654,49.1991,153354.3805
2010-11-11 09:30:00,80.61,81.5,80.41,81.5,116553.4992654836,48.8898,49.4296,48.7685,49.4296,116553.4993
2010-11-11 09:35:00,81.5,81.52,81.19,81.44,33673.32760532308,49.4296,49.4417,49.2416,49.3932,33673.3276
2010-11-11 09:40:00,81.44,81.44,81.03,81.05,68284.92130491213,49.3932,49.3932,49.1445,49.1566,68284.9213
2010-11-11 09:45:00,81.03,81.08,80.81,81.08,63385.08725707874,49.1445,49.1748,49.0111,49.1748,63385.0873
2010-11-11 09:50:00,81.06,81.15,80.87,81.02,63385.08725707874,49.1627,49.2173,49.0475,49.1385,63385.0873
2010-11-11 09:55:00,81.0,81.26,80.99,81.17,68180.66951666035,49.1263,49.284,49.1203,49.2294,68180.6695
2010-11-11 10:00:00,81.19,81.24,81.04,81.2,113634.44919443392,49.2416,49.2719,49.1506,49.2476,113634.4492
2010-11-11 10:05:00,81.2,81.38,81.14,81.35,191614.78680676105,49.2476,49.3568,49.2112,49.3386,191614.7868
2010-11-11 10:10:00,81.33,81.42,81.11,81.2,75478.29469428454,49.3265,49.3811,49.193,49.2476,75478.2947
2010-11-11 10:15:00,81.2,81.53,81.19,81.53,53793.92273791551,49.2476,49.4478,49.2416,49.4478,53793.9227
2010-11-11 10:20:00,81.53,81.74,81.52,81.64,160860.50927248766,49.4478,49.5751,49.4417,49.5145,160860.5093
2010-11-11 10:25:00,81.64,81.73,81.37,81.41,45245.27610127002,49.5145,49.5691,49.3507,49.375,45245.2761
2010-11-11 10:30:00,81.43,81.44,81.25,81.4,25228.932756929367,49.3871,49.3932,49.2779,49.3689,25228.9328
2010-11-11 10:35:00,81.42,81.57,81.37,81.53,149705.5679295478,49.3811,49.472,49.3507,49.4478,149705.5679
2010-11-11 10:40:00,81.52,81.6,81.37,81.55,92471.33617932376,49.4417,49.4902,49.3507,49.4599,92471.3362
2010-11-11 10:45:00,81.54,81.84,81.52,81.7,114781.21886520344,49.4538,49.6358,49.4417,49.5509,114781.2189
2010-11-11 10:50:00,81.68,81.89,81.58,81.83,48268.57796057147,49.5387,49.6661,49.4781,49.6297,48268.578
2010-11-11 10:55:00,81.82,81.97,81.79,81.97,41075.20457119905,49.6237,49.7146,49.6055,49.7146,41075.2046
2010-11-11 11:00:00,81.95,82.0,81.87,81.99,81316.3948363839,49.7025,49.7328,49.654,49.7268,81316.3948
2010-11-11 11:05:00,81.97,82.0,81.85,81.93,111653.6652176502,49.7146,49.7328,49.6418,49.6904,111653.6652
2010-11-11 11:10:00,81.91,82.04,81.88,82.01,254582.8669108327,49.6782,49.7571,49.66,49.7389,254582.8669
2010-11-11 11:15:00,82.01,82.27,81.96,82.26,156690.4377424167,49.7389,49.8966,49.7086,49.8905,156690.4377
2010-11-11 11:20:00,82.26,82.26,81.81,81.81,68493.42488141567,49.8905,49.8905,49.6176,49.6176,68493.4249
2010-11-11 11:25:00,81.81,81.91,81.8,81.86,66408.38911638019,49.6176,49.6782,49.6115,49.6479,66408.3891
2010-11-11 11:30:00,81.86,81.96,81.82,81.93,48789.83690183034,49.6479,49.7086,49.6237,49.6904,48789.8369
2010-11-11 11:35:00,81.93,82.11,81.93,81.97,29920.26322825921,49.6904,49.7995,49.6904,49.7146,29920.2632
2010-11-11 11:40:00,81.97,81.99,81.84,81.89,47851.57080756438,49.7146,49.7268,49.6358,49.6661,47851.5708
2010-11-11 11:45:00,81.9,82.19,81.87,82.04,50666.36909036228,49.6722,49.8481,49.654,49.7571,50666.3691
2010-11-11 11:50:00,82.05,82.1,81.96,82.07,26792.709580705978,49.7631,49.7935,49.7086,49.7753,26792.7096
2010-11-11 11:55:00,82.03,82.14,82.03,82.09,28460.738192734367,49.751,49.8177,49.751,49.7874,28460.7382
2010-11-11 12:00:00,82.09,82.19,82.07,82.1,68597.67666966745,49.7874,49.8481,49.7753,49.7935,68597.6767
2010-11-11 12:05:00,82.11,82.2,82.05,82.05,37426.39198238695,49.7995,49.8541,49.7631,49.7631,37426.392
2010-11-11 12:10:00,82.04,82.16,82.04,82.15,54627.9370439297,49.7571,49.8299,49.7571,49.8238,54627.937
2010-11-11 12:15:00,82.16,82.23,82.13,82.15,58589.50499749712,49.8299,49.8723,49.8117,49.8238,58589.505
2010-11-11 12:20:00,82.16,82.41,82.11,82.3,175247.25605123249,49.8299,49.9815,49.7995,49.9148,175247.2561
2010-11-11 12:25:00,82.33,82.35,82.28,82.29,31588.291840287595,49.933,49.9451,49.9026,49.9087,31588.2918
2010-11-11 12:30:00,82.29,82.3,82.17,82.2,26375.70242769888,49.9087,49.9148,49.8359,49.8541,26375.7024
2010-11-11 12:35:00,82.2,82.22,82.04,82.17,46704.80113679486,49.8541,49.8663,49.7571,49.8359,46704.8011
2010-11-11 12:40:00,82.17,82.2,82.1,82.2,38364.65807665292,49.8359,49.8541,49.7935,49.8541,38364.6581
2010-11-11 12:45:00,82.21,82.33,82.21,82.21,33256.32045231598,49.8602,49.933,49.8602,49.8602,33256.3205
2010-11-11 12:50:00,82.23,82.27,82.16,82.25,24707.673815670496,49.8723,49.8966,49.8299,49.8844,24707.6738
2010-11-11 12:55:00,82.25,82.26,82.16,82.2,30233.01859301453,49.8844,49.8905,49.8299,49.8541,30233.0186
2010-11-11 13:00:00,82.23,82.24,82.13,82.22,51813.1387611318,49.8723,49.8784,49.8117,49.8663,51813.1388
2010-11-11 13:05:00,82.2,82.4,82.19,82.37,52438.64949064244,49.8541,49.9754,49.8481,49.9572,52438.6495
2010-11-11 13:10:00,82.37,82.41,82.16,82.19,78501.596553586,49.9572,49.9815,49.8299,49.8481,78501.5966
2010-11-11 13:15:00,82.18,82.54,82.15,82.51,133442.28896227104,49.842,50.0603,49.8238,50.0421,133442.289
2010-11-11 13:20:00,82.49,82.69,82.47,82.58,74540.02860001857,50.03,50.1513,50.0179,50.0846,74540.0286
2010-11-11 13:25:00,82.56,82.69,82.56,82.66,49206.84405483744,50.0725,50.1513,50.0725,50.1331,49206.8441
2010-11-11 13:30:00,82.66,83.11,82.65,82.9,175038.75247472894,50.1331,50.406,50.127,50.2787,175038.7525
2010-11-11 13:35:00,82.89,83.14,82.84,83.06,162215.78251976072,50.2726,50.4242,50.2423,50.3757,162215.7825
2010-11-11 13:40:00,83.05,83.3,83.04,83.25,140427.1587751399,50.3696,50.5213,50.3636,50.4909,140427.1588
2010-11-11 13:45:00,83.26,83.33,83.2,83.31,79752.61801260729,50.497,50.5395,50.4606,50.5273,79752.618
2010-11-11 13:50:00,83.31,83.44,83.3,83.34,176915.28466326089,50.5273,50.6062,50.5213,50.5455,176915.2847
2010-11-11 13:55:00,83.34,83.35,83.2,83.23,73601.76250575262,50.5455,50.5516,50.4606,50.4788,73601.7625
2010-11-11 14:00:00,83.2,83.28,82.97,83.01,102688.01142799764,50.4606,50.5091,50.3211,50.3454,102688.0114
2010-11-11 14:05:00,83.01,83.12,82.96,83.1,70265.70528169583,50.3454,50.4121,50.3151,50.4,70265.7053
2010-11-11 14:10:00,83.1,83.28,83.02,83.24,71308.22316421357,50.4,50.5091,50.3514,50.4849,71308.2232
2010-11-11 14:15:00,83.25,83.56,83.23,83.5,133859.29611527812,50.4909,50.679,50.4788,50.6426,133859.2961
2010-11-11 14:20:00,83.51,83.9,83.51,83.88,288985.9570339182,50.6486,50.8852,50.6486,50.873,288985.957
2010-11-11 14:25:00,83.88,84.08,83.73,83.73,174204.73816871474,50.873,50.9943,50.7821,50.7821,174204.7382
2010-11-11 14:30:00,83.72,83.9,83.72,83.86,74123.02144701149,50.776,50.8852,50.776,50.8609,74123.0214
2010-11-11 14:35:00,83.86,83.99,83.71,83.77,70682.71243470293,50.8609,50.9398,50.7699,50.8063,70682.7124
2010-11-11 14:40:00,83.77,84.12,83.74,84.04,143033.45348143426,50.8063,51.0186,50.7881,50.9701,143033.4535
2010-11-11 14:45:00,84.04,84.06,83.93,83.96,147620.53216451232,50.9701,50.9822,50.9034,50.9216,147620.5322
2010-11-11 14:50:00,83.93,83.98,83.89,83.98,134067.79969178166,50.9034,50.9337,50.8791,50.9337,134067.7997
2010-11-11 14:55:00,83.97,84.12,83.93,84.11,110506.8955468807,50.9276,51.0186,50.9034,51.0125,110506.8955
2010-11-11 15:00:00,84.11,84.37,84.06,84.34,200997.4477494208,51.0125,51.1702,50.9822,51.152,200997.4477
2010-11-11 15:05:00,84.33,84.55,84.29,84.53,200788.9441729172,51.146,51.2794,51.1217,51.2673,200788.9442
2010-11-11 15:10:00,84.54,84.8,84.53,84.74,217781.9856579564,51.2733,51.431,51.2673,51.3946,217781.9857
2010-11-11 15:15:00,84.75,84.78,84.54,84.67,182336.3776523532,51.4007,51.4189,51.2733,51.3522,182336.3777
2010-11-11 15:20:00,84.68,84.73,84.51,84.58,125206.39769038088,51.3582,51.3886,51.2551,51.2976,125206.3977
2010-11-11 15:25:00,84.57,84.61,84.4,84.41,164092.31470829266,51.2915,51.3158,51.1884,51.1945,164092.3147
2010-11-11 15:30:00,84.41,84.43,84.32,84.33,132816.77823276038,51.1945,51.2066,51.1399,51.146,132816.7782
2010-11-11 15:35:00,84.34,84.34,84.11,84.11,193178.56363053765,51.152,51.152,51.0125,51.0125,193178.5636
2010-11-11 15:40:00,84.11,84.18,83.93,84.18,213299.15876313008,51.0125,51.055,50.9034,51.055,213299.1588
2010-11-11 15:45:00,84.16,84.3,84.09,84.12,227060.39481236428,51.0429,51.1278,51.0004,51.0186,227060.3948
2010-11-11 15:50:00,84.12,84.22,83.98,83.99,163362.55219053023,51.0186,51.0792,50.9337,50.9398,163362.5522
2010-11-11 15:55:00,83.99,84.24,83.96,84.23,285962.6551746167,50.9398,51.0914,50.9216,51.0853,285962.6552
2010-11-12 09:30:00,83.51,83.84,83.26,83.57,196514.6208545944,50.6486,50.8488,50.497,50.685,196514.6209
2010-11-12 09:35:00,83.57,84.36,83.56,84.18,305561.99136595026,50.685,51.1642,50.679,51.055,305561.9914
2010-11-12 09:40:00,84.19,84.2,83.94,84.12,106024.0686520544,51.0611,51.0671,50.9094,51.0186,106024.0687
2010-11-12 09:45:00,84.13,84.61,84.09,84.51,137925.11585709732,51.0247,51.3158,51.0004,51.2551,137925.1159
2010-11-12 09:50:00,84.48,84.63,84.34,84.58,118742.78681877084,51.2369,51.3279,51.152,51.2976,118742.7868
2010-11-12 09:55:00,84.55,84.55,84.33,84.37,109672.8812408665,51.2794,51.2794,51.146,51.1702,109672.8812
2010-11-12 10:00:00,84.39,84.45,83.95,84.0,95598.88982687696,51.1824,51.2187,50.9155,50.9458,95598.8898
2010-11-12 10:05:00,84.01,84.03,83.92,83.95,102792.2632162494,50.9519,50.964,50.8973,50.9155,102792.2632
2010-11-12 10:10:00,83.97,84.07,83.94,84.04,84443.94848393713,50.9276,50.9883,50.9094,50.9701,84443.9485
2010-11-12 10:15:00,84.04,84.24,84.03,84.23,88301.26464925279,50.9701,51.0914,50.964,51.0853,88301.2646
2010-11-12 10:20:00,84.19,84.19,83.94,83.96,60570.28897428083,51.0611,51.0611,50.9094,50.9216,60570.289
2010-11-12 10:25:00,83.98,84.08,83.92,84.0,97579.67380366068,50.9337,50.9943,50.8973,50.9458,97579.6738
2010-11-12 10:30:00,83.97,84.21,83.88,84.05,164717.8254378033,50.9276,51.0732,50.873,50.9761,164717.8254
2010-11-12 10:35:00,84.05,84.12,83.85,83.85,121349.0815250652,50.9761,51.0186,50.8548,50.8548,121349.0815
2010-11-12 10:40:00,83.85,84.02,83.69,83.74,186819.20454717943,50.8548,50.9579,50.7578,50.7881,186819.2045
2010-11-12 10:45:00,83.74,83.89,83.68,83.8,52125.89412588712,50.7881,50.8791,50.7517,50.8245,52125.8941
2010-11-12 10:50:00,83.8,83.81,83.48,83.48,71516.72674071713,50.8245,50.8306,50.6304,50.6304,71516.7267
2010-11-12 10:55:00,83.48,83.68,83.45,83.53,75791.05005903987,50.6304,50.7517,50.6122,50.6608,75791.0501
2010-11-12 11:00:00,83.51,83.75,83.48,83.74,81107.89125988036,50.6486,50.7942,50.6304,50.7881,81107.8913
2010-11-12 11:05:00,83.77,83.88,83.65,83.71,79856.86980085907,50.8063,50.873,50.7335,50.7699,79856.8698
2010-11-12 11:10:00,83.68,83.86,83.66,83.83,37843.39913539405,50.7517,50.8609,50.7396,50.8427,37843.3991
2010-11-12 11:15:00,83.85,83.89,83.8,83.82,68910.43203442277,50.8548,50.8791,50.8245,50.8366,68910.432
2010-11-12 11:20:00,83.83,83.93,83.81,83.93,25750.191698188235,50.8427,50.9034,50.8306,50.9034,25750.1917
2010-11-12 11:25:00,83.95,84.1,83.86,83.95,52647.15306714599,50.9155,51.0065,50.8609,50.9155,52647.1531
2010-11-12 11:30:00,83.93,84.0,83.82,83.83,41283.7081477026,50.9034,50.9458,50.8366,50.8427,41283.7081
2010-11-12 11:35:00,83.85,83.89,83.82,83.85,45870.78683078066,50.8548,50.8791,50.8366,50.8548,45870.7868
2010-11-12 11:40:00,83.85,83.98,83.83,83.85,30858.529322525173,50.8548,50.9337,50.8427,50.8548,30858.5293
2010-11-12 11:45:00,83.85,83.89,83.79,83.87,45975.03861903244,50.8548,50.8791,50.8185,50.867,45975.0386
2010-11-12 11:50:00,83.86,83.86,83.69,83.74,60153.28182127373,50.8609,50.8609,50.7578,50.7881,60153.2818
2010-11-12 11:55:00,83.77,83.92,83.69,83.88,37322.14019413518,50.8063,50.8973,50.7578,50.873,37322.1402
2010-11-12 12:00:00,83.87,83.87,83.69,83.76,54732.18883218148,50.867,50.867,50.7578,50.8003,54732.1888
2010-11-12 12:05:00,83.77,83.87,83.69,83.69,44515.5135835076,50.8063,50.867,50.7578,50.7578,44515.5136
2010-11-12 12:10:00,83.69,83.81,83.63,83.63,54315.18167917438,50.7578,50.8306,50.7214,50.7214,54315.1817
2010-11-12 12:15:00,83.63,83.65,83.46,83.49,171702.69525067217,50.7214,50.7335,50.6183,50.6365,171702.6953
2010-11-12 12:20:00,83.5,83.53,83.38,83.44,114572.71528869988,50.6426,50.6608,50.5698,50.6062,114572.7153
2010-11-12 12:25:00,83.43,83.53,83.42,83.46,87780.00570799391,50.6001,50.6608,50.594,50.6183,87780.0057
2010-11-12 12:30:00,83.46,83.6,83.35,83.37,61300.05149204325,50.6183,50.7032,50.5516,50.5637,61300.0515
2010-11-12 12:35:00,83.35,83.57,83.33,83.46,55253.44777344035,50.5516,50.685,50.5395,50.6183,55253.4478
2010-11-12 12:40:00,83.46,83.5,83.38,83.43,37426.39198238695,50.6183,50.6426,50.5698,50.6001,37426.392
2010-11-12 12:45:00,83.43,83.47,83.37,83.43,43681.49927749341,50.6001,50.6244,50.5637,50.6001,43681.4993
2010-11-12 12:50:00,83.38,83.51,83.27,83.49,92888.34333233084,50.5698,50.6486,50.5031,50.6365,92888.3433
2010-11-12 12:55:00,83.5,83.54,83.37,83.54,95807.39340338053,50.6426,50.6668,50.5637,50.6668,95807.3934
2010-11-12 13:00:00,83.51,83.54,83.39,83.46,37322.14019413518,50.6486,50.6668,50.5759,50.6183,37322.1402
2010-11-12 13:05:00,83.5,83.51,83.27,83.3,40032.68668868131,50.6426,50.6486,50.5031,50.5213,40032.6867
2010-11-12 13:10:00,83.3,83.4,83.26,83.35,46183.54219553599,50.5213,50.5819,50.497,50.5516,46183.5422
2010-11-12 13:15:00,83.33,83.4,83.17,83.2,42430.477818472114,50.5395,50.5819,50.4424,50.4606,42430.4778
2010-11-12 13:20:00,83.2,83.27,83.14,83.21,34924.34906434437,50.4606,50.5031,50.4242,50.4667,34924.3491
2010-11-12 13:25:00,83.2,83.43,83.16,83.33,41596.46351245792,50.4606,50.6001,50.4364,50.5395,41596.4635
2010-11-12 13:30:00,83.32,83.35,83.27,83.3,29607.507863503884,50.5334,50.5516,50.5031,50.5213,29607.5079
2010-11-12 13:35:00,83.27,83.43,83.23,83.42,30337.270381266306,50.5031,50.6001,50.4788,50.594,30337.2704
2010-11-12 13:40:00,83.42,83.55,83.38,83.51,21997.127321124364,50.594,50.6729,50.5698,50.6486,21997.1273
2010-11-12 13:45:00,83.51,83.53,83.33,83.39,48268.57796057147,50.6486,50.6608,50.5395,50.5759,48268.578
2010-11-12 13:50:00,83.41,83.48,83.37,83.38,22935.39341539033,50.588,50.6304,50.5637,50.5698,22935.3934
2010-11-12 13:55:00,83.38,83.38,83.21,83.27,27418.220310216624,50.5698,50.5698,50.4667,50.5031,27418.2203
2010-11-12 14:00:00,83.27,83.32,83.2,83.28,29920.26322825921,50.5031,50.5334,50.4606,50.5091,29920.2632
2010-11-12 14:05:00,83.28,83.28,82.99,83.19,54210.929890922605,50.5091,50.5091,50.3333,50.4546,54210.9299
2010-11-12 14:10:00,83.2,83.21,83.04,83.11,33464.82402881953,50.4606,50.4667,50.3636,50.406,33464.824
2010-11-12 14:15:00,83.11,83.36,83.1,83.34,43472.99570098986,50.406,50.5577,50.4,50.5455,43472.9957
2010-11-12 14:20:00,83.31,83.37,83.26,83.26,20641.8540738513,50.5273,50.5637,50.497,50.497,20641.8541
2010-11-12 14:25:00,83.29,83.3,83.12,83.14,44724.01716001115,50.5152,50.5213,50.4121,50.4242,44724.0172
2010-11-12 14:30:00,83.12,83.19,82.99,83.19,47851.57080756438,50.4121,50.4546,50.3333,50.4546,47851.5708
2010-11-12 14:35:00,83.18,83.32,83.13,83.27,52438.64949064244,50.4485,50.5334,50.4182,50.5031,52438.6495
2010-11-12 14:40:00,83.27,83.27,83.06,83.06,25541.68812168469,50.5031,50.5031,50.3757,50.3757,25541.6881
2010-11-12 14:45:00,83.07,83.36,83.06,83.36,29920.26322825921,50.3818,50.5577,50.3757,50.5577,29920.2632
2010-11-12 14:50:00,83.35,83.49,83.34,83.44,25854.44348644001,50.5516,50.6365,50.5455,50.6062,25854.4435
2010-11-12 14:55:00,83.45,83.46,83.36,83.39,25958.695274691785,50.6122,50.6183,50.5577,50.5759,25958.6953
2010-11-12 15:00:00,83.38,83.51,83.28,83.51,45662.28325427712,50.5698,50.6486,50.5091,50.6486,45662.2833
2010-11-12 15:05:00,83.5,83.7,83.5,83.61,68597.67666966745,50.6426,50.7639,50.6426,50.7093,68597.6767
2010-11-12 15:10:00,83.6,83.69,83.57,83.63,63593.59083358228,50.7032,50.7578,50.685,50.7214,63593.5908
2010-11-12 15:15:00,83.63,83.69,83.58,83.68,50040.85836085164,50.7214,50.7578,50.6911,50.7517,50040.8584
2010-11-12 15:20:00,83.68,83.75,83.59,83.64,52334.39770239067,50.7517,50.7942,50.6972,50.7275,52334.3977
2010-11-12 15:25:00,83.64,83.66,83.52,83.63,70682.71243470293,50.7275,50.7396,50.6547,50.7214,70682.7124
2010-11-12 15:30:00,83.63,83.79,83.6,83.67,96432.90413289116,50.7214,50.8185,50.7032,50.7457,96432.9041
2010-11-12 15:35:00,83.67,83.74,83.56,83.62,77980.33761232713,50.7457,50.7881,50.679,50.7153,77980.3376
2010-11-12 15:40:00,83.63,83.64,83.45,83.51,80169.62516561439,50.7214,50.7275,50.6122,50.6486,80169.6252
2010-11-12 15:45:00,83.51,83.83,83.5,83.83,121244.82973681344,50.6486,50.8427,50.6426,50.8427,121244.8297
2010-11-12 15:50:00,83.83,83.88,83.64,83.74,133546.5407505228,50.8427,50.873,50.7275,50.7881,133546.5408
2010-11-12 15:55:00,83.72,83.96,83.72,83.91,306291.7538837127,50.776,50.9216,50.776,50.8912,306291.7539
2010-11-15 09:30:00,83.52,84.97,83.52,84.82,138550.62658660795,50.6547,51.5341,50.6547,51.4431,138550.6266
2010-11-15 09:35:00,84.82,84.99,84.41,84.41,114155.7081356928,51.4431,51.5463,51.1945,51.1945,114155.7081
2010-11-15 09:40:00,84.4,84.41,83.84,83.84,48998.34047833389,51.1884,51.1945,50.8488,50.8488,48998.3405
2010-11-15 09:45:00,83.83,83.83,83.4,83.53,51500.38339637647,50.8427,50.8427,50.5819,50.6608,51500.3834
2010-11-15 09:50:00,83.54,83.65,83.4,83.61,36279.62231161744,50.6668,50.7335,50.5819,50.7093,36279.6223
2010-11-15 09:55:00,83.59,83.64,83.43,83.49,37113.63661763163,50.6972,50.7275,50.6001,50.6365,37113.6366
2010-11-15 10:00:00,83.49,83.59,83.44,83.51,30962.78111077695,50.6365,50.6972,50.6062,50.6486,30962.7811
2010-11-15 10:05:00,83.48,83.54,83.34,83.47,50979.124455117606,50.6304,50.6668,50.5455,50.6244,50979.1245
2010-11-15 10:10:00,83.49,83.54,83.31,83.38,46809.05292504664,50.6365,50.6668,50.5273,50.5698,46809.0529
2010-11-15 10:15:00,83.38,83.73,83.36,83.61,67763.66236365326,50.5698,50.7821,50.5577,50.7093,67763.6624
2010-11-15 10:20:00,83.59,83.8,83.58,83.76,45558.03146602534,50.6972,50.8245,50.6911,50.8003,45558.0315
2010-11-15 10:25:00,83.75,83.85,83.74,83.84,36071.11873511389,50.7942,50.8548,50.7881,50.8488,36071.1187
2010-11-15 10:30:00,83.85,83.97,83.79,83.93,64636.108716100025,50.8548,50.9276,50.8185,50.9034,64636.1087
2010-11-15 10:35:00,83.93,84.05,83.88,84.04,43472.99570098986,50.9034,50.9761,50.873,50.9701,43472.9957
2010-11-15 10:40:00,84.05,84.11,83.74,83.75,36279.62231161744,50.9761,51.0125,50.7881,50.7942,36279.6223
2010-11-15 10:45:00,83.74,83.89,83.73,83.8,32735.06151105712,50.7881,50.8791,50.7821,50.8245,32735.0615
2010-11-15 10:50:00,83.8,83.9,83.79,83.88,50145.110149103406,50.8245,50.8852,50.8185,50.873,50145.1101
2010-11-15 10:55:00,83.9,84.0,83.85,83.98,31275.53647553227,50.8852,50.9458,50.8548,50.9337,31275.5365
2010-11-15 11:00:00,83.99,84.03,83.89,84.01,65157.3676573589,50.9398,50.964,50.8791,50.9519,65157.3677
2010-11-15 11:05:00,83.99,84.12,83.98,84.09,39094.42059441534,50.9398,51.0186,50.9337,51.0004,39094.4206
2010-11-15 11:10:00,84.1,84.21,84.07,84.19,119159.79397177797,51.0065,51.0732,50.9883,51.0611,119159.794
2010-11-15 11:15:00,84.2,84.21,84.05,84.15,41700.71530070969,51.0671,51.0732,50.9761,51.0368,41700.7153
2010-11-15 11:20:00,84.15,84.24,84.15,84.19,23352.40056839743,51.0368,51.0914,51.0368,51.0611,23352.4006
2010-11-15 11:25:00,84.19,84.25,84.09,84.15,31588.291840287595,51.0611,51.0974,51.0004,51.0368,31588.2918
2010-11-15 11:30:00,84.14,84.25,84.08,84.21,62759.57652756809,51.0307,51.0974,50.9943,51.0732,62759.5765
2010-11-15 11:35:00,84.19,84.33,84.11,84.31,49102.59226658566,51.0611,51.146,51.0125,51.1338,49102.5923
2010-11-15 11:40:00,84.31,84.43,84.29,84.4,31379.788263784045,51.1338,51.2066,51.1217,51.1884,31379.7883
2010-11-15 11:45:00,84.38,84.47,84.35,84.45,39824.18311217776,51.1763,51.2309,51.1581,51.2187,39824.1831
2010-11-15 11:50:00,84.45,84.57,84.43,84.55,24186.414874411625,51.2187,51.2915,51.2066,51.2794,24186.4149
2010-11-15 11:55:00,84.54,84.55,84.43,84.45,22518.38626238324,51.2733,51.2794,51.2066,51.2187,22518.3863
2010-11-15 12:00:00,84.44,84.58,84.42,84.53,28252.234616230817,51.2127,51.2976,51.2005,51.2673,28252.2346
2010-11-15 12:05:00,84.52,84.55,84.45,84.49,18765.32188531936,51.2612,51.2794,51.2187,51.243,18765.3219
2010-11-15 12:10:00,84.48,84.54,84.38,84.49,36383.87409986921,51.2369,51.2733,51.1763,51.243,36383.8741
2010-11-15 12:15:00,84.46,84.53,84.39,84.43,20850.357650354847,51.2248,51.2673,51.1824,51.2066,20850.3577
2010-11-15 12:20:00,84.44,84.47,84.32,84.35,19599.33619133356,51.2127,51.2309,51.1399,51.1581,19599.3362
2010-11-15 12:25:00,84.35,84.4,84.31,84.33,26062.94706294356,51.1581,51.1884,51.1338,51.146,26062.9471
2010-11-15 12:30:00,84.32,84.33,84.25,84.27,33256.32045231598,51.1399,51.146,51.0974,51.1096,33256.3205
2010-11-15 12:35:00,84.29,84.29,84.19,84.24,40553.94562994018,51.1217,51.1217,51.0611,51.0914,40553.9456
2010-11-15 12:40:00,84.25,84.29,84.21,84.22,28356.48640448259,51.0974,51.1217,51.0732,51.0792,28356.4864
2010-11-15 12:45:00,84.22,84.34,84.21,84.21,36905.13304112808,51.0792,51.152,51.0732,51.0732,36905.133
2010-11-15 12:50:00,84.23,84.29,84.2,84.23,20537.602285599525,51.0853,51.1217,51.0671,51.0853,20537.6023
2010-11-15 12:55:00,84.23,84.26,84.12,84.15,25958.695274691785,51.0853,51.1035,51.0186,51.0368,25958.6953
2010-11-15 13:00:00,84.16,84.23,84.14,84.17,63280.83546882696,51.0429,51.0853,51.0307,51.0489,63280.8355
2010-11-15 13:05:00,84.19,84.23,84.15,84.17,24082.16308615985,51.0611,51.0853,51.0368,51.0489,24082.1631
2010-11-15 13:10:00,84.17,84.23,84.15,84.18,30337.270381266306,51.0489,51.0853,51.0368,51.055,30337.2704
2010-11-15 13:15:00,84.22,84.22,84.19,84.22,23456.652356649203,51.0792,51.0792,51.0611,51.0792,23456.6524
2010-11-15 13:20:00,84.22,84.24,84.2,84.22,48060.07438406792,51.0792,51.0914,51.0671,51.0792,48060.0744
2010-11-15 13:25:00,84.22,84.25,84.2,84.2,45662.28325427712,51.0792,51.0974,51.0671,51.0671,45662.2833
2010-11-15 13:30:00,84.21,84.32,84.19,84.32,26062.94706294356,51.0732,51.1399,51.0611,51.1399,26062.9471
2010-11-15 13:35:00,84.33,84.41,84.3,84.3,33256.32045231598,51.146,51.1945,51.1278,51.1278,33256.3205
2010-11-15 13:40:00,84.32,84.48,84.32,84.46,28043.73103972727,51.1399,51.2369,51.1399,51.2248,28043.731
2010-11-15 13:45:00,84.46,84.5,84.38,84.38,54106.67810267083,51.2248,51.2491,51.1763,51.1763,54106.6781
2010-11-15 13:50:00,84.39,84.39,84.31,84.33,44828.26894826292,51.1824,51.1824,51.1338,51.146,44828.2689
2010-11-15 13:55:00,84.33,84.33,84.14,84.14,33986.0829700784,51.146,51.146,51.0307,51.0307,33986.083
2010-11-15 14:00:00,84.12,84.32,84.1,84.31,34924.34906434437,51.0186,51.1399,51.0065,51.1338,34924.3491
2010-11-15 14:05:00,84.32,84.36,84.28,84.3,35862.61515861034,51.1399,51.1642,51.1156,51.1278,35862.6152
2010-11-15 14:10:00,84.32,84.41,84.29,84.37,43160.240336234536,51.1399,51.1945,51.1217,51.1702,43160.2403
2010-11-15 14:15:00,84.36,84.39,84.27,84.29,37947.65092364582,51.1642,51.1824,51.1096,51.1217,37947.6509
2010-11-15 14:20:00,84.29,84.29,84.15,84.17,46809.05292504664,51.1217,51.1217,51.0368,51.0489,46809.0529
2010-11-15 14:25:00,84.17,84.25,84.16,84.24,57651.23890323116,51.0489,51.0974,51.0429,51.0914,57651.2389
2010-11-15 14:30:00,84.24,84.32,84.18,84.26,46079.29040728421,51.0914,51.1399,51.055,51.1035,46079.2904
2010-11-15 14:35:00,84.27,84.34,84.21,84.34,38573.16165315647,51.1096,51.152,51.0732,51.152,38573.1617
2010-11-15 14:40:00,84.33,84.39,84.24,84.24,42013.47066546501,51.146,51.1824,51.0914,51.0914,42013.4707
2010-11-15 14:45:00,84.24,84.32,84.22,84.29,32422.306146301788,51.0914,51.1399,51.0792,51.1217,32422.3061
2010-11-15 14:50:00,84.29,84.46,84.28,84.43,40970.95278294728,51.1217,51.2248,51.1156,51.2066,40970.9528
2010-11-15 14:55:00,84.42,84.47,84.38,84.4,36071.11873511389,51.2005,51.2309,51.1763,51.1884,36071.1187
2010-11-15 15:00:00,84.38,84.41,84.27,84.3,46809.05292504664,51.1763,51.1945,51.1096,51.1278,46809.0529
2010-11-15 15:05:00,84.29,84.4,84.28,84.38,51917.39054938357,51.1217,51.1884,51.1156,51.1763,51917.3905
2010-11-15 15:10:00,84.38,84.41,84.27,84.3,46496.297560291314,51.1763,51.1945,51.1096,51.1278,46496.2976
2010-11-15 15:15:00,84.3,84.32,84.08,84.1,92575.58796757551,51.1278,51.1399,50.9943,51.0065,92575.588
2010-11-15 15:20:00,84.1,84.21,84.09,84.13,91011.81114379891,51.0065,51.0732,51.0004,51.0247,91011.8111
2010-11-15 15:25:00,84.13,84.28,84.11,84.28,82150.4091423981,51.0247,51.1156,51.0125,51.1156,82150.4091
2010-11-15 15:30:00,84.29,84.37,84.23,84.29,77876.08582407536,51.1217,51.1702,51.0853,51.1217,77876.0858
2010-11-15 15:35:00,84.29,84.38,84.25,84.36,87362.99855498681,51.1217,51.1763,51.0974,51.1642,87362.9986
2010-11-15 15:40:00,84.37,84.47,84.36,84.42,89969.29326128117,51.1702,51.2309,51.1642,51.2005,89969.2933
2010-11-15 15:45:00,84.42,84.43,84.27,84.27,104773.04719303313,51.2005,51.2066,51.1096,51.1096,104773.0472
2010-11-15 15:50:00,84.28,84.32,84.12,84.13,124372.38338436668,51.1156,51.1399,51.0186,51.0247,124372.3834
2010-11-15 15:55:00,84.13,84.25,84.12,84.21,234462.27177824028,51.0247,51.0974,51.0186,51.0732,234462.2718
2010-11-16 09:30:00,83.13,83.25,82.35,82.4,129793.47637345892,50.4182,50.4909,49.9451,49.9754,129793.4764
2010-11-16 09:35:00,82.39,82.61,82.35,82.52,83401.43060141939,49.9694,50.1028,49.9451,50.0482,83401.4306
2010-11-16 09:40:00,82.51,82.73,82.44,82.5,35654.11158210679,50.0421,50.1756,49.9997,50.0361,35654.1116
2010-11-16 09:45:00,82.5,82.67,82.37,82.4,47434.56365455728,50.0361,50.1392,49.9572,49.9754,47434.5637
2010-11-16 09:50:00,82.39,82.48,82.3,82.34,52855.65664364954,49.9694,50.0239,49.9148,49.939,52855.6566
2010-11-16 09:55:00,82.32,82.68,82.31,82.64,49311.09584308921,49.9269,50.1452,49.9208,50.121,49311.0958
2010-11-16 10:00:00,82.62,82.74,82.5,82.69,59527.77109176309,50.1089,50.1816,50.0361,50.1513,59527.7711
2010-11-16 10:05:00,82.67,82.87,82.67,82.83,84965.207425196,50.1392,50.2605,50.1392,50.2362,84965.2074
2010-11-16 10:10:00,82.83,83.0,82.72,83.0,41492.21172420615,50.2362,50.3393,50.1695,50.3393,41492.2117
2010-11-16 10:15:00,82.97,83.18,82.88,83.13,49728.10299609631,50.3211,50.4485,50.2665,50.4182,49728.103
2010-11-16 10:20:00,83.13,83.16,82.91,83.02,46809.05292504664,50.4182,50.4364,50.2847,50.3514,46809.0529
2010-11-16 10:25:00,83.0,83.16,82.91,83.03,26896.96136895776,50.3393,50.4364,50.2847,50.3575,26896.9614
2010-11-16 10:30:00,83.02,83.18,82.72,82.77,76625.06436505406,50.3514,50.4485,50.1695,50.1998,76625.0644
2010-11-16 10:35:00,82.76,82.76,82.66,82.73,52125.89412588712,50.1938,50.1938,50.1331,50.1756,52125.8941
2010-11-16 10:40:00,82.72,82.76,82.67,82.7,63593.59083358228,50.1695,50.1938,50.1392,50.1574,63593.5908
2010-11-16 10:45:00,82.72,82.82,82.66,82.79,41075.20457119905,50.1695,50.2301,50.1331,50.212,41075.2046
2010-11-16 10:50:00,82.8,82.8,82.55,82.56,56400.21744420986,50.218,50.218,50.0664,50.0725,56400.2174
2010-11-16 10:55:00,82.56,82.6,82.37,82.55,29399.00428700033,50.0725,50.0967,49.9572,50.0664,29399.0043
2010-11-16 11:00:00,82.56,82.64,82.48,82.54,18139.81115580872,50.0725,50.121,50.0239,50.0603,18139.8112
2010-11-16 11:05:00,82.54,82.66,82.04,82.1,81003.63947162859,50.0603,50.1331,49.7571,49.7935,81003.6395
2010-11-16 11:10:00,82.11,82.3,82.11,82.16,63176.58368057519,49.7995,49.9148,49.7995,49.8299,63176.5837
2010-11-16 11:15:00,82.15,82.16,81.98,82.16,52438.64949064244,49.8238,49.8299,49.7207,49.8299,52438.6495
2010-11-16 11:20:00,82.15,82.22,82.13,82.14,34507.34191133727,49.8238,49.8663,49.8117,49.8177,34507.3419
2010-11-16 11:25:00,82.14,82.35,82.11,82.31,34715.84548784082,49.8177,49.9451,49.7995,49.9208,34715.8455
2010-11-16 11:30:00,82.31,82.31,82.01,82.01,48685.58511357857,49.9208,49.9208,49.7389,49.7389,48685.5851
2010-11-16 11:35:00,82.02,82.09,81.93,82.03,36800.88125287631,49.745,49.7874,49.6904,49.751,36800.8813
2010-11-16 11:40:00,82.04,82.05,81.65,81.65,69744.44634043696,49.7571,49.7631,49.5205,49.5205,69744.4463
2010-11-16 11:45:00,81.65,81.66,81.35,81.52,106649.57938156504,49.5205,49.5266,49.3386,49.4417,106649.5794
2010-11-16 11:50:00,81.52,81.84,81.52,81.84,57859.74247973471,49.4417,49.6358,49.4417,49.6358,57859.7425
2010-11-16 11:55:00,81.84,81.87,81.55,81.61,56400.21744420986,49.6358,49.654,49.4599,49.4963,56400.2174
2010-11-16 12:00:00,81.6,81.81,81.59,81.6,84235.44490743359,49.4902,49.6176,49.4842,49.4902,84235.4449
2010-11-16 12:05:00,81.59,81.61,81.35,81.38,121974.59225457588,49.4842,49.4963,49.3386,49.3568,121974.5923
2010-11-16 12:10:00,81.38,81.38,81.19,81.32,61091.5479155397,49.3568,49.3568,49.2416,49.3204,61091.5479
2010-11-16 12:15:00,81.32,81.33,81.2,81.28,79856.86980085907,49.3204,49.3265,49.2476,49.2961,79856.8698
2010-11-16 12:20:00,81.26,81.48,81.25,81.26,54940.69240868503,49.284,49.4174,49.2779,49.284,54940.6924
2010-11-16 12:25:00,81.26,81.41,81.26,81.28,32943.56508756066,49.284,49.375,49.284,49.2961,32943.5651
2010-11-16 12:30:00,81.28,81.29,81.08,81.21,87467.25034323859,49.2961,49.3022,49.1748,49.2537,87467.2503
2010-11-16 12:35:00,81.17,81.21,81.05,81.11,48372.82974882325,49.2294,49.2537,49.1566,49.193,48372.8297
2010-11-16 12:40:00,81.12,81.15,80.86,80.96,76937.81972980939,49.1991,49.2173,49.0414,49.1021,76937.8197
2010-11-16 12:45:00,80.96,80.99,80.82,80.93,69431.69097568165,49.1021,49.1203,49.0172,49.0839,69431.691
2010-11-16 12:50:00,80.96,81.04,80.86,81.03,91428.818296806,49.1021,49.1506,49.0414,49.1445,91428.8183
2010-11-16 12:55:00,81.02,81.08,80.93,81.03,58381.001420993576,49.1385,49.1748,49.0839,49.1445,58381.0014
2010-11-16 13:00:00,81.04,81.09,80.99,81.01,60153.28182127373,49.1506,49.1809,49.1203,49.1324,60153.2818
2010-11-16 13:05:00,81.01,81.22,80.97,81.22,65678.62659861778,49.1324,49.2598,49.1081,49.2598,65678.6266
2010-11-16 13:10:00,81.24,81.26,81.03,81.17,66512.64090463196,49.2719,49.284,49.1445,49.2294,66512.6409
2010-11-16 13:15:00,81.16,81.22,80.99,81.2,63906.34619833761,49.2234,49.2598,49.1203,49.2476,63906.3462
2010-11-16 13:20:00,81.2,81.36,81.13,81.32,61925.5622215539,49.2476,49.3447,49.2052,49.3204,61925.5622
2010-11-16 13:25:00,81.31,81.59,81.31,81.53,66512.64090463196,49.3143,49.4842,49.3143,49.4478,66512.6409
2010-11-16 13:30:00,81.52,81.68,81.49,81.65,57442.735326727605,49.4417,49.5387,49.4235,49.5205,57442.7353
2010-11-16 13:35:00,81.66,81.89,81.64,81.84,93722.35763834504,49.5266,49.6661,49.5145,49.6358,93722.3576
2010-11-16 13:40:00,81.84,81.9,81.59,81.66,91220.31472030246,49.6358,49.6722,49.4842,49.5266,91220.3147
2010-11-16 13:45:00,81.66,81.71,81.5,81.64,89031.0271670152,49.5266,49.5569,49.4296,49.5145,89031.0272
2010-11-16 13:50:00,81.64,81.95,81.64,81.9,39824.18311217776,49.5145,49.7025,49.5145,49.6722,39824.1831
2010-11-16 13:55:00,81.92,82.05,81.91,81.96,41700.71530070969,49.6843,49.7631,49.6782,49.7086,41700.7153
2010-11-16 14:00:00,81.97,81.98,81.74,81.76,49728.10299609631,49.7146,49.7207,49.5751,49.5873,49728.103
2010-11-16 14:05:00,81.75,81.79,81.69,81.73,34820.097276092594,49.5812,49.6055,49.5448,49.5691,34820.0973
2010-11-16 14:10:00,81.73,81.85,81.72,81.8,57234.231750224055,49.5691,49.6418,49.563,49.6115,57234.2318
2010-11-16 14:15:00,81.81,81.86,81.66,81.67,36905.13304112808,49.6176,49.6479,49.5266,49.5327,36905.133
2010-11-16 14:20:00,81.69,81.76,81.53,81.55,54940.69240868503,49.5448,49.5873,49.4478,49.4599,54940.6924
2010-11-16 14:25:00,81.54,81.56,81.39,81.46,55357.69956169212,49.4538,49.466,49.3629,49.4053,55357.6996
2010-11-16 14:30:00,81.47,81.5,81.3,81.37,61508.5550685468,49.4114,49.4296,49.3083,49.3507,61508.5551
2010-11-16 14:35:00,81.36,81.38,80.97,81.03,79961.12158911084,49.3447,49.3568,49.1081,49.1445,79961.1216
2010-11-16 14:40:00,81.05,81.2,80.96,81.07,65887.13017512132,49.1566,49.2476,49.1021,49.1688,65887.1302
2010-11-16 14:45:00,81.07,81.26,81.03,81.26,33777.57939357485,49.1688,49.284,49.1445,49.284,33777.5794
2010-11-16 14:50:00,81.26,81.26,81.06,81.21,44724.01716001115,49.284,49.284,49.1627,49.2537,44724.0172
2010-11-16 14:55:00,81.21,81.32,81.18,81.24,46809.05292504664,49.2537,49.3204,49.2355,49.2719,46809.0529
2010-11-16 15:00:00,81.23,81.29,81.14,81.16,60883.04433903616,49.2658,49.3022,49.2112,49.2234,60883.0443
2010-11-16 15:05:00,81.16,81.22,81.11,81.22,42951.736759730986,49.2234,49.2598,49.193,49.2598,42951.7368
2010-11-16 15:10:00,81.22,81.22,81.08,81.12,83192.92702491584,49.2598,49.2598,49.1748,49.1991,83192.927
2010-11-16 15:15:00,81.11,81.13,80.8,81.01,98309.43632142313,49.193,49.2052,49.005,49.1324,98309.4363
2010-11-16 15:20:00,80.99,81.06,80.93,81.04,66199.88553987665,49.1203,49.1627,49.0839,49.1506,66199.8855
2010-11-16 15:25:00,81.05,81.07,80.93,80.93,82150.4091423981,49.1566,49.1688,49.0839,49.0839,82150.4091
2010-11-16 15:30:00,80.95,81.08,80.95,81.07,110298.39197037714,49.096,49.1748,49.096,49.1688,110298.392
2010-11-16 15:35:00,81.08,81.22,81.02,81.17,113217.44204142682,49.1748,49.2598,49.1385,49.2294,113217.442
2010-11-16 15:40:00,81.17,81.38,81.17,81.37,80795.13589512503,49.2294,49.3568,49.2294,49.3507,80795.1359
2010-11-16 15:45:00,81.37,81.63,81.37,81.6,141156.92129290232,49.3507,49.5084,49.3507,49.4902,141156.9213
2010-11-16 15:50:00,81.61,81.72,81.56,81.65,150331.07865905846,49.4963,49.563,49.466,49.5205,150331.0787
2010-11-16 15:55:00,81.64,81.73,81.58,81.69,228728.42342439268,49.5145,49.5691,49.4781,49.5448,228728.4234
2010-11-17 09:30:00,81.61,81.81,81.18,81.37,88197.012861001,49.4963,49.6176,49.2355,49.3507,88197.0129
2010-11-17 09:35:00,81.36,81.76,81.32,81.48,71725.23031722067,49.3447,49.5873,49.3204,49.4174,71725.2303
2010-11-17 09:40:00,81.52,81.74,81.38,81.43,72559.24462323487,49.4417,49.5751,49.3568,49.3871,72559.2446
2010-11-17 09:45:00,81.41,81.85,81.3,81.75,38364.65807665292,49.375,49.6418,49.3083,49.5812,38364.6581
2010-11-17 09:50:00,81.78,81.82,81.69,81.8,50874.87266686583,49.5994,49.6237,49.5448,49.6115,50874.8727
2010-11-17 09:55:00,81.8,81.9,81.73,81.86,22726.889838886786,49.6115,49.6722,49.5691,49.6479,22726.8898
2010-11-17 10:00:00,81.87,81.99,81.73,81.97,34507.34191133727,49.654,49.7268,49.5691,49.7146,34507.3419
2010-11-17 10:05:00,81.98,82.2,81.95,81.95,55566.20313819567,49.7207,49.8541,49.7025,49.7025,55566.2031
2010-11-17 10:10:00,81.97,82.08,81.89,82.08,28043.73103972727,49.7146,49.7813,49.6661,49.7813,28043.731
2010-11-17 10:15:00,82.08,82.15,82.04,82.08,33152.06866406421,49.7813,49.8238,49.7571,49.7813,33152.0687
2010-11-17 10:20:00,82.09,82.13,81.96,82.01,61091.5479155397,49.7874,49.8117,49.7086,49.7389,61091.5479
2010-11-17 10:25:00,82.02,82.07,81.89,81.91,46183.54219553599,49.745,49.7753,49.6661,49.6782,46183.5422
2010-11-17 10:30:00,81.97,82.39,81.95,82.3,145639.7481877286,49.7146,49.9694,49.7025,49.9148,145639.7482
2010-11-17 10:35:00,82.3,82.32,82.13,82.18,37113.63661763163,49.9148,49.9269,49.8117,49.842,37113.6366
2010-11-17 10:40:00,82.17,82.26,82.12,82.2,23665.15593315276,49.8359,49.8905,49.8056,49.8541,23665.1559
2010-11-17 10:45:00,82.21,82.31,82.1,82.17,21058.8612268584,49.8602,49.9208,49.7935,49.8359,21058.8612
2010-11-17 10:50:00,82.2,82.4,82.13,82.37,22935.39341539033,49.8541,49.9754,49.8117,49.9572,22935.3934
2010-11-17 10:55:00,82.37,82.38,82.07,82.16,23769.407721404525,49.9572,49.9633,49.7753,49.8299,23769.4077
2010-11-17 11:00:00,82.17,82.29,82.14,82.23,23560.90414490098,49.8359,49.9087,49.8177,49.8723,23560.9041
2010-11-17 11:05:00,82.29,82.29,82.06,82.15,33152.06866406421,49.9087,49.9087,49.7692,49.8238,33152.0687
2010-11-17 11:10:00,82.16,82.33,82.16,82.33,22726.889838886786,49.8299,49.933,49.8299,49.933,22726.8898
2010-11-17 11:15:00,82.31,82.4,82.28,82.31,36488.12588812099,49.9208,49.9754,49.9026,49.9208,36488.1259
2010-11-17 11:20:00,82.29,82.32,82.09,82.09,40553.94562994018,49.9087,49.9269,49.7874,49.7874,40553.9456
2010-11-17 11:25:00,82.09,82.12,81.99,82.01,27835.22746322372,49.7874,49.8056,49.7268,49.7389,27835.2275
2010-11-17 11:30:00,82.01,82.12,81.99,82.12,22622.63805063501,49.7389,49.8056,49.7268,49.8056,22622.6381
2010-11-17 11:35:00,82.1,82.12,81.93,81.96,23560.90414490098,49.7935,49.8056,49.6904,49.7086,23560.9041
2010-11-17 11:40:00,81.97,81.98,81.87,81.9,40136.93847693308,49.7146,49.7207,49.654,49.6722,40136.9385
2010-11-17 11:45:00,81.91,82.0,81.76,81.82,25854.44348644001,49.6782,49.7328,49.5873,49.6237,25854.4435
2010-11-17 11:50:00,81.83,81.96,81.78,81.89,32109.550781546463,49.6297,49.7086,49.5994,49.6661,32109.5508
2010-11-17 11:55:00,81.88,81.93,81.79,81.82,19912.09155608888,49.66,49.6904,49.6055,49.6237,19912.0916
2010-11-17 12:00:00,81.83,81.98,81.82,81.86,20433.35049734775,49.6297,49.7207,49.6237,49.6479,20433.3505
2010-11-17 12:05:00,81.86,81.86,81.63,81.64,30024.51501651098,49.6479,49.6479,49.5084,49.5145,30024.515
2010-11-17 12:10:00,81.64,81.73,81.63,81.69,16054.775390773231,49.5145,49.5691,49.5084,49.5448,16054.7754
2010-11-17 12:15:00,81.7,81.73,81.62,81.65,16993.0414850392,49.5509,49.5691,49.5024,49.5205,16993.0415
2010-11-17 12:20:00,81.65,81.77,81.64,81.77,19078.07725007469,49.5205,49.5933,49.5145,49.5933,19078.0773
2010-11-17 12:25:00,81.75,81.75,81.54,81.58,14595.250355248394,49.5812,49.5812,49.4538,49.4781,14595.2504
2010-11-17 12:30:00,81.58,81.61,81.52,81.58,16471.78254378033,49.4781,49.4963,49.4417,49.4781,16471.7825
2010-11-17 12:35:00,81.59,81.63,81.47,81.49,18139.81115580872,49.4842,49.5084,49.4114,49.4235,18139.8112
2010-11-17 12:40:00,81.48,81.59,81.47,81.59,20954.60943860662,49.4174,49.4842,49.4114,49.4842,20954.6094
2010-11-17 12:45:00,81.6,81.69,81.52,81.68,16159.027179025006,49.4902,49.5448,49.4417,49.5387,16159.0272
2010-11-17 12:50:00,81.66,81.69,81.5,81.5,25333.18454518114,49.5266,49.5448,49.4296,49.4296,25333.1845
2010-11-17 12:55:00,81.51,81.52,81.32,81.33,46600.549348543085,49.4356,49.4417,49.3204,49.3265,46600.5493
2010-11-17 13:00:00,81.33,81.48,81.3,81.48,13344.228896227103,49.3265,49.4174,49.3083,49.4174,13344.2289
2010-11-17 13:05:00,81.47,81.49,81.38,81.48,11259.193131191618,49.4114,49.4235,49.3568,49.4174,11259.1931
2010-11-17 13:10:00,81.5,81.63,81.5,81.61,32735.06151105712,49.4296,49.5084,49.4296,49.4963,32735.0615
2010-11-17 13:15:00,81.61,81.72,81.59,81.69,21580.120168117268,49.4963,49.563,49.4842,49.5448,21580.1202
2010-11-17 13:20:00,81.72,81.79,81.69,81.74,20224.846920844204,49.563,49.6055,49.5448,49.5751,20224.8469
2010-11-17 13:25:00,81.74,81.81,81.74,81.76,22518.38626238324,49.5751,49.6176,49.5751,49.5873,22518.3863
2010-11-17 13:30:00,81.77,81.84,81.76,81.84,19912.09155608888,49.5933,49.6358,49.5873,49.6358,19912.0916
2010-11-17 13:35:00,81.83,81.92,81.82,81.89,20329.09870909597,49.6297,49.6843,49.6237,49.6661,20329.0987
2010-11-17 13:40:00,81.87,81.88,81.69,81.74,38573.16165315647,49.654,49.66,49.5448,49.5751,38573.1617
2010-11-17 13:45:00,81.73,81.77,81.59,81.67,21267.364803361943,49.5691,49.5933,49.4842,49.5327,21267.3648
2010-11-17 13:50:00,81.66,81.77,81.65,81.69,20120.59513259243,49.5266,49.5933,49.5205,49.5448,20120.5951
2010-11-17 13:55:00,81.69,81.85,81.69,81.85,27835.22746322372,49.5448,49.6418,49.5448,49.6418,27835.2275
2010-11-17 14:00:00,81.85,81.99,81.85,81.94,27730.97567497195,49.6418,49.7268,49.6418,49.6964,27730.9757
2010-11-17 14:05:00,81.94,81.97,81.86,81.92,27522.4720984684,49.6964,49.7146,49.6479,49.6843,27522.4721
2010-11-17 14:10:00,81.94,81.94,81.8,81.82,29294.75249874856,49.6964,49.6964,49.6115,49.6237,29294.7525
2010-11-17 14:15:00,81.82,81.9,81.81,81.88,25541.68812168469,49.6237,49.6722,49.6176,49.66,25541.6881
2010-11-17 14:20:00,81.84,81.89,81.79,81.85,28564.98998098614,49.6358,49.6661,49.6055,49.6418,28564.99
2010-11-17 14:25:00,81.86,81.88,81.79,81.81,41283.7081477026,49.6479,49.66,49.6055,49.6176,41283.7081
2010-11-17 14:30:00,81.82,82.01,81.82,81.96,30441.52216951808,49.6237,49.7389,49.6237,49.7086,30441.5222
2010-11-17 14:35:00,81.97,82.05,81.92,81.97,29399.00428700033,49.7146,49.7631,49.6843,49.7146,29399.0043
2010-11-17 14:40:00,81.98,82.07,81.97,81.98,28877.745345741463,49.7207,49.7753,49.7146,49.7207,28877.7453
2010-11-17 14:45:00,81.98,82.05,81.97,82.04,30337.270381266306,49.7207,49.7631,49.7146,49.7571,30337.2704
2010-11-17 14:50:00,82.01,82.04,81.95,81.96,37426.39198238695,49.7389,49.7571,49.7025,49.7086,37426.392
2010-11-17 14:55:00,81.95,82.1,81.95,82.08,30650.025746021627,49.7025,49.7935,49.7025,49.7813,30650.0257
2010-11-17 15:00:00,82.06,82.11,82.0,82.1,36383.87409986921,49.7692,49.7995,49.7328,49.7935,36383.8741
2010-11-17 15:05:00,82.11,82.19,81.98,81.99,63489.33904533051,49.7995,49.8481,49.7207,49.7268,63489.339
2010-11-17 15:10:00,82.01,82.17,81.97,82.08,60049.03003302196,49.7389,49.8359,49.7146,49.7813,60049.03
2010-11-17 15:15:00,82.06,82.21,82.01,82.18,44411.26179525583,49.7692,49.8602,49.7389,49.842,44411.2618
2010-11-17 15:20:00,82.19,82.2,82.1,82.1,51917.39054938357,49.8481,49.8541,49.7935,49.7935,51917.3905
2010-11-17 15:25:00,82.1,82.12,81.91,81.95,84756.70384869246,49.7935,49.8056,49.6782,49.7025,84756.7038
2010-11-17 15:30:00,81.95,82.17,81.94,82.12,91324.56650855424,49.7025,49.8359,49.6964,49.8056,91324.5665
2010-11-17 15:35:00,82.12,82.27,82.1,82.27,82150.4091423981,49.8056,49.8966,49.7935,49.8966,82150.4091
2010-11-17 15:40:00,82.26,82.32,82.15,82.15,99768.96135694794,49.8905,49.9269,49.8238,49.8238,99768.9614
2010-11-17 15:45:00,82.16,82.38,82.13,82.34,93201.09869708616,49.8299,49.9633,49.8117,49.939,93201.0987
2010-11-17 15:50:00,82.34,82.34,82.22,82.23,155022.4091303883,49.939,49.939,49.8663,49.8723,155022.4091
2010-11-17 15:55:00,82.22,82.23,82.08,82.11,191302.0314420057,49.8663,49.8723,49.7813,49.7995,191302.0314
2010-11-18 09:30:00,83.34,83.85,83.23,83.85,111653.6652176502,50.5455,50.8548,50.4788,50.8548,111653.6652
2010-11-18 09:35:00,83.85,84.17,83.83,83.95,123329.86550184892,50.8548,51.0489,50.8427,50.9155,123329.8655
2010-11-18 09:40:00,83.88,84.09,83.86,83.88,67867.91415190503,50.873,51.0004,50.8609,50.873,67867.9142
2010-11-18 09:45:00,83.86,84.02,83.8,84.0,67242.40342239439,50.8609,50.9579,50.8245,50.9458,67242.4034
2010-11-18 09:50:00,84.01,84.08,83.95,83.98,65157.3676573589,50.9519,50.9943,50.9155,50.9337,65157.3677
2010-11-18 09:55:00,83.99,84.11,83.98,84.11,74644.28038827036,50.9398,51.0125,50.9337,51.0125,74644.2804
2010-11-18 10:00:00,84.11,84.46,84.11,84.45,136465.5908215725,51.0125,51.2248,51.0125,51.2187,136465.5908
2010-11-18 10:05:00,84.44,84.81,84.44,84.54,109777.13302911828,51.2127,51.4371,51.2127,51.2733,109777.133
2010-11-18 10:10:00,84.57,84.7,84.54,84.59,78397.34476533423,51.2915,51.3704,51.2733,51.3037,78397.3448
2010-11-18 10:15:00,84.59,84.6,84.32,84.39,104668.79540478134,51.3037,51.3097,51.1399,51.1824,104668.7954
2010-11-18 10:20:00,84.39,84.39,84.17,84.29,78605.84834183777,51.1824,51.1824,51.0489,51.1217,78605.8483
2010-11-18 10:25:00,84.32,84.53,84.23,84.46,67659.41057540147,51.1399,51.2673,51.0853,51.2248,67659.4106
2010-11-18 10:30:00,84.46,84.56,84.28,84.56,43785.75106574518,51.2248,51.2855,51.1156,51.2855,43785.7511
2010-11-18 10:35:00,84.56,84.6,84.47,84.54,128959.46206744474,51.2855,51.3097,51.2309,51.2733,128959.4621
2010-11-18 10:40:00,84.51,84.54,84.38,84.42,84443.94848393713,51.2551,51.2733,51.1763,51.2005,84443.9485
2010-11-18 10:45:00,84.45,84.62,84.43,84.52,89135.27895526697,51.2187,51.3218,51.2066,51.2612,89135.279
2010-11-18 10:50:00,84.51,84.58,84.33,84.34,71099.71958771003,51.2551,51.2976,51.146,51.152,71099.7196
2010-11-18 10:55:00,84.33,84.38,84.2,84.26,34507.34191133727,51.146,51.1763,51.0671,51.1035,34507.3419
2010-11-18 11:00:00,84.26,84.45,84.24,84.41,72454.9928349831,51.1035,51.2187,51.0914,51.1945,72454.9928
2010-11-18 11:05:00,84.41,84.42,84.09,84.11,22935.39341539033,51.1945,51.2005,51.0004,51.0125,22935.3934
2010-11-18 11:10:00,84.1,84.17,84.05,84.11,18452.56652056404,51.0065,51.0489,50.9761,51.0125,18452.5665
2010-11-18 11:15:00,84.11,84.24,84.1,84.24,46913.30471329841,51.0125,51.0914,51.0065,51.0914,46913.3047
2010-11-18 11:20:00,84.24,84.28,84.16,84.28,18244.062944060493,51.0914,51.1156,51.0429,51.1156,18244.0629
2010-11-18 11:25:00,84.25,84.26,84.11,84.16,27835.22746322372,51.0974,51.1035,51.0125,51.0429,27835.2275
2010-11-18 11:30:00,84.17,84.31,84.16,84.24,15220.76108475904,51.0489,51.1338,51.0429,51.0914,15220.7611
2010-11-18 11:35:00,84.23,84.24,84.16,84.18,13656.984260982425,51.0853,51.0914,51.0429,51.055,13656.9843
2010-11-18 11:40:00,84.18,84.18,84.06,84.14,11988.955648954035,51.055,51.055,50.9822,51.0307,11988.9556
2010-11-18 11:45:00,84.12,84.13,83.99,83.99,15742.02002601791,51.0186,51.0247,50.9398,50.9398,15742.02
2010-11-18 11:50:00,83.99,84.03,83.97,84.01,16784.53790853565,50.9398,50.964,50.9276,50.9519,16784.5379
2010-11-18 11:55:00,84.0,84.08,83.93,83.99,21892.87553287259,50.9458,50.9943,50.9034,50.9398,21892.8755
2010-11-18 12:00:00,83.98,84.1,83.96,84.02,35445.608005603244,50.9337,51.0065,50.9216,50.9579,35445.608
2010-11-18 12:05:00,84.04,84.16,84.0,84.04,21788.62374462081,50.9701,51.0429,50.9458,50.9701,21788.6237
2010-11-18 12:10:00,84.04,84.04,83.95,83.96,26896.96136895776,50.9701,50.9701,50.9155,50.9216,26896.9614
2010-11-18 12:15:00,83.96,83.99,83.91,83.94,22101.37910937614,50.9216,50.9398,50.8912,50.9094,22101.3791
2010-11-18 12:20:00,83.96,84.15,83.96,84.11,43264.49212448631,50.9216,51.0368,50.9216,51.0125,43264.4921
2010-11-18 12:25:00,84.11,84.11,84.05,84.1,11050.68955468807,51.0125,51.0125,50.9761,51.0065,11050.6896
2010-11-18 12:30:00,84.08,84.25,84.05,84.15,38885.917017911794,50.9943,51.0974,50.9761,51.0368,38885.917
2010-11-18 12:35:00,84.15,84.16,84.08,84.13,10633.682401680971,51.0368,51.0429,50.9943,51.0247,10633.6824
2010-11-18 12:40:00,84.11,84.15,84.03,84.11,14386.746778744844,51.0125,51.0368,50.964,51.0125,14386.7468
2010-11-18 12:45:00,84.11,84.18,84.06,84.08,27835.22746322372,51.0125,51.055,50.9822,50.9943,27835.2275
2010-11-18 12:50:00,84.08,84.19,84.05,84.08,19807.839767837104,50.9943,51.0611,50.9761,50.9943,19807.8398
2010-11-18 12:55:00,84.08,84.2,84.06,84.1,28773.493557489688,50.9943,51.0671,50.9822,51.0065,28773.4936
2010-11-18 13:00:00,84.11,84.11,83.99,84.0,8340.14306014194,51.0125,51.0125,50.9398,50.9458,8340.1431
2010-11-18 13:05:00,83.98,84.05,83.96,84.02,19286.58082657824,50.9337,50.9761,50.9216,50.9579,19286.5808
2010-11-18 13:10:00,84.03,84.09,84.02,84.08,19599.33619133356,50.964,51.0004,50.9579,50.9943,19599.3362
2010-11-18 13:15:00,84.09,84.17,84.07,84.08,14073.991413989525,51.0004,51.0489,50.9883,50.9943,14073.9914
2010-11-18 13:20:00,84.08,84.1,84.01,84.05,22622.63805063501,50.9943,51.0065,50.9519,50.9761,22622.6381
2010-11-18 13:25:00,84.05,84.13,84.05,84.09,15325.012873010814,50.9761,51.0247,50.9761,51.0004,15325.0129
2010-11-18 13:30:00,84.09,84.13,83.96,83.98,10737.934189932746,51.0004,51.0247,50.9216,50.9337,10737.9342
2010-11-18 13:35:00,83.99,84.05,83.98,84.03,12405.962801961134,50.9398,50.9761,50.9337,50.964,12405.9628
2010-11-18 13:40:00,84.04,84.06,83.99,84.01,13031.47353147178,50.9701,50.9822,50.9398,50.9519,13031.4735
2010-11-18 13:45:00,84.02,84.04,83.96,83.99,8548.646636645488,50.9579,50.9701,50.9216,50.9398,8548.6466
2010-11-18 13:50:00,83.99,84.07,83.95,83.96,13761.2360492342,50.9398,50.9883,50.9155,50.9216,13761.236
2010-11-18 13:55:00,83.97,84.01,83.87,83.88,22726.889838886786,50.9276,50.9519,50.867,50.873,22726.8898
2010-11-18 14:00:00,83.88,84.02,83.88,84.01,16159.027179025006,50.873,50.9579,50.873,50.9519,16159.0272
2010-11-18 14:05:00,84.01,84.04,83.95,84.01,14699.502143500167,50.9519,50.9701,50.9155,50.9519,14699.5021
2010-11-18 14:10:00,83.97,84.0,83.92,83.93,17827.055791053393,50.9276,50.9458,50.8973,50.9034,17827.0558
2010-11-18 14:15:00,83.94,84.01,83.91,83.94,28043.73103972727,50.9094,50.9519,50.8912,50.9094,28043.731
2010-11-18 14:20:00,83.95,83.99,83.89,83.99,18869.573673571136,50.9155,50.9398,50.8791,50.9398,18869.5737
2010-11-18 14:25:00,83.97,83.99,83.87,83.94,19807.839767837104,50.9276,50.9398,50.867,50.9094,19807.8398
2010-11-18 14:30:00,83.93,84.05,83.93,84.04,27730.97567497195,50.9034,50.9761,50.9034,50.9701,27730.9757
2010-11-18 14:35:00,84.04,84.06,83.96,83.96,28356.48640448259,50.9701,50.9822,50.9216,50.9216,28356.4864
2010-11-18 14:40:00,83.99,84.03,83.95,84.01,17410.048638046297,50.9398,50.964,50.9155,50.9519,17410.0486
2010-11-18 14:45:00,84.03,84.09,84.01,84.06,59527.77109176309,50.964,51.0004,50.9519,50.9822,59527.7711
2010-11-18 14:50:00,84.06,84.08,84.04,84.06,48581.33332532679,50.9822,50.9943,50.9701,50.9822,48581.3333
2010-11-18 14:55:00,84.06,84.08,84.02,84.06,41492.21172420615,50.9822,50.9943,50.9579,50.9822,41492.2117
2010-11-18 15:00:00,84.05,84.07,84.03,84.06,30337.270381266306,50.9761,50.9883,50.964,50.9822,30337.2704
2010-11-18 15:05:00,84.06,84.1,84.05,84.09,125831.90841989152,50.9822,51.0065,50.9761,51.0004,125831.9084
2010-11-18 15:10:00,84.1,84.12,83.99,84.07,30754.2775342734,51.0065,51.0186,50.9398,50.9883,30754.2775
2010-11-18 15:15:00,84.05,84.07,83.99,84.0,27105.464945461303,50.9761,50.9883,50.9398,50.9458,27105.4649
2010-11-18 15:20:00,84.0,84.0,83.9,83.9,52751.40485539776,50.9458,50.9458,50.8852,50.8852,52751.4049
2010-11-18 15:25:00,83.9,84.01,83.88,83.99,50666.36909036228,50.8852,50.9519,50.873,50.9398,50666.3691
2010-11-18 15:30:00,83.97,83.98,83.82,83.82,42951.736759730986,50.9276,50.9337,50.8366,50.8366,42951.7368
2010-11-18 15:35:00,83.82,83.82,83.66,83.76,71412.47495246536,50.8366,50.8366,50.7396,50.8003,71412.475
2010-11-18 15:40:00,83.75,83.89,83.71,83.85,64219.10156309293,50.7942,50.8791,50.7699,50.8548,64219.1016
2010-11-18 15:45:00,83.85,83.86,83.77,83.84,130314.7353147178,50.8548,50.8609,50.8063,50.8488,130314.7353
2010-11-18 15:50:00,83.83,83.85,83.79,83.81,156898.94131892023,50.8427,50.8548,50.8185,50.8306,156898.9413
2010-11-18 15:55:00,83.8,83.83,83.7,83.78,177436.54360451974,50.8245,50.8427,50.7639,50.8124,177436.5436
2010-11-19 09:30:00,83.7,84.07,83.6,83.64,711414.2030301074,50.7639,50.9883,50.7032,50.7275,711414.203
2010-11-19 09:35:00,83.63,83.76,83.21,83.21,101124.234604221,50.7214,50.8003,50.4667,50.4667,101124.2346
2010-11-19 09:40:00,83.25,83.59,83.25,83.58,45245.27610127002,50.4909,50.6972,50.4909,50.6911,45245.2761
2010-11-19 09:45:00,83.58,83.75,83.45,83.55,92679.8397558273,50.6911,50.7942,50.6122,50.6729,92679.8398
2010-11-19 09:50:00,83.55,83.58,83.43,83.49,59423.51930351132,50.6729,50.6911,50.6001,50.6365,59423.5193
2010-11-19 09:55:00,83.49,83.67,83.49,83.67,40970.95278294728,50.6365,50.7457,50.6365,50.7457,40970.9528
2010-11-19 10:00:00,83.65,83.66,83.45,83.62,24394.91845091517,50.7335,50.7396,50.6122,50.7153,24394.9185
2010-11-19 10:05:00,83.62,83.62,83.39,83.39,22101.37910937614,50.7153,50.7153,50.5759,50.5759,22101.3791
2010-11-19 10:10:00,83.38,83.46,83.37,83.44,31692.54362853937,50.5698,50.6183,50.5637,50.6062,31692.5436
2010-11-19 10:15:00,83.44,83.61,83.44,83.56,26792.709580705978,50.6062,50.7093,50.6062,50.679,26792.7096
2010-11-19 10:20:00,83.54,83.6,83.48,83.48,22726.889838886786,50.6668,50.7032,50.6304,50.6304,22726.8898
2010-11-19 10:25:00,83.5,83.66,83.45,83.61,17097.293273290976,50.6426,50.7396,50.6122,50.7093,17097.2933
2010-11-19 10:30:00,83.62,83.78,83.45,83.75,36905.13304112808,50.7153,50.8124,50.6122,50.7942,36905.133
2010-11-19 10:35:00,83.74,83.93,83.73,83.91,23977.911297908075,50.7881,50.9034,50.7821,50.8912,23977.9113
2010-11-19 10:40:00,83.88,84.18,83.88,84.12,24290.6666626634,50.873,51.055,50.873,51.0186,24290.6667
2010-11-19 10:45:00,84.11,84.19,84.02,84.16,27522.4720984684,51.0125,51.0611,50.9579,51.0429,27522.4721
2010-11-19 10:50:00,84.2,84.29,84.15,84.19,30024.51501651098,51.0671,51.1217,51.0368,51.0611,30024.515
2010-11-19 10:55:00,84.21,84.31,84.12,84.17,20850.357650354847,51.0732,51.1338,51.0186,51.0489,20850.3577
2010-11-19 11:00:00,84.17,84.26,84.1,84.2,31901.04720504292,51.0489,51.1035,51.0065,51.0671,31901.0472
2010-11-19 11:05:00,84.19,84.21,84.07,84.19,27209.71673371308,51.0611,51.0732,50.9883,51.0611,27209.7167
2010-11-19 11:10:00,84.16,84.19,83.75,83.82,84235.44490743359,51.0429,51.0611,50.7942,50.8366,84235.4449
2010-11-19 11:15:00,83.85,83.85,83.71,83.79,38781.665229660015,50.8548,50.8548,50.7699,50.8185,38781.6652
2010-11-19 11:20:00,83.81,83.95,83.79,83.79,32943.56508756066,50.8306,50.9155,50.8185,50.8185,32943.5651
2010-11-19 11:25:00,83.8,83.81,83.71,83.73,53376.91558490841,50.8245,50.8306,50.7699,50.7821,53376.9156
2010-11-19 11:30:00,83.74,83.8,83.68,83.68,36383.87409986921,50.7881,50.8245,50.7517,50.7517,36383.8741
2010-11-19 11:35:00,83.68,83.73,83.59,83.6,57338.48353847583,50.7517,50.7821,50.6972,50.7032,57338.4835
2010-11-19 11:40:00,83.58,83.67,83.58,83.61,58381.001420993576,50.6911,50.7457,50.6911,50.7093,58381.0014
2010-11-19 11:45:00,83.61,83.65,83.45,83.45,39928.434900429536,50.7093,50.7335,50.6122,50.6122,39928.4349
2010-11-19 11:50:00,83.46,83.62,83.45,83.58,48164.3261723197,50.6183,50.7153,50.6122,50.6911,48164.3262
2010-11-19 11:55:00,83.6,83.6,83.44,83.46,30650.025746021627,50.7032,50.7032,50.6062,50.6183,30650.0257
2010-11-19 12:00:00,83.46,83.5,83.38,83.44,39302.92417091889,50.6183,50.6426,50.5698,50.6062,39302.9242
2010-11-19 12:05:00,83.44,83.44,83.34,83.35,38468.90986490469,50.6062,50.6062,50.5455,50.5516,38468.9099
2010-11-19 12:10:00,83.34,83.44,83.27,83.42,68493.42488141567,50.5455,50.6062,50.5031,50.594,68493.4249
2010-11-19 12:15:00,83.44,83.47,83.39,83.41,44307.01000700405,50.6062,50.6244,50.5759,50.588,44307.01
2010-11-19 12:20:00,83.41,83.45,83.36,83.39,57859.74247973471,50.588,50.6122,50.5577,50.5759,57859.7425
2010-11-19 12:25:00,83.39,83.44,83.38,83.4,14699.502143500167,50.5759,50.6062,50.5698,50.5819,14699.5021
2010-11-19 12:30:00,83.4,83.45,83.37,83.42,48060.07438406792,50.5819,50.6122,50.5637,50.594,48060.0744
2010-11-19 12:35:00,83.44,83.53,83.44,83.44,24082.16308615985,50.6062,50.6608,50.6062,50.6062,24082.1631
2010-11-19 12:40:00,83.44,83.46,83.38,83.4,21892.87553287259,50.6062,50.6183,50.5698,50.5819,21892.8755
2010-11-19 12:45:00,83.42,83.42,83.32,83.33,16054.775390773231,50.594,50.594,50.5334,50.5395,16054.7754
2010-11-19 12:50:00,83.33,83.46,83.33,83.46,16263.27896727678,50.5395,50.6183,50.5395,50.6183,16263.279
2010-11-19 12:55:00,83.46,83.59,83.38,83.54,54419.43346742616,50.6183,50.6972,50.5698,50.6668,54419.4335
2010-11-19 13:00:00,83.54,83.69,83.52,83.68,18869.573673571136,50.6668,50.7578,50.6547,50.7517,18869.5737
2010-11-19 13:05:00,83.68,83.74,83.61,83.72,16159.027179025006,50.7517,50.7881,50.7093,50.776,16159.0272
2010-11-19 13:10:00,83.72,83.72,83.5,83.5,22414.13447413146,50.776,50.776,50.6426,50.6426,22414.1345
2010-11-19 13:15:00,83.52,83.64,83.5,83.58,25541.68812168469,50.6547,50.7275,50.6426,50.6911,25541.6881
2010-11-19 13:20:00,83.58,83.6,83.45,83.51,25437.43633343292,50.6911,50.7032,50.6122,50.6486,25437.4363
2010-11-19 13:25:00,83.49,83.58,83.49,83.51,19495.084403081783,50.6365,50.6911,50.6365,50.6486,19495.0844
2010-11-19 13:30:00,83.53,83.68,83.52,83.66,28356.48640448259,50.6608,50.7517,50.6547,50.7396,28356.4864
2010-11-19 13:35:00,83.67,83.77,83.67,83.72,23977.911297908075,50.7457,50.8063,50.7457,50.776,23977.9113
2010-11-19 13:40:00,83.71,83.71,83.61,83.61,19599.33619133356,50.7699,50.7699,50.7093,50.7093,19599.3362
2010-11-19 13:45:00,83.63,83.63,83.57,83.59,22414.13447413146,50.7214,50.7214,50.685,50.6972,22414.1345
2010-11-19 13:50:00,83.58,83.61,83.56,83.56,24916.17739217404,50.6911,50.7093,50.679,50.679,24916.1774
2010-11-19 13:55:00,83.56,83.66,83.52,83.66,24082.16308615985,50.679,50.7396,50.6547,50.7396,24082.1631
2010-11-19 14:00:00,83.68,83.73,83.61,83.67,42847.484971479214,50.7517,50.7821,50.7093,50.7457,42847.485
2010-11-19 14:05:00,83.67,83.74,83.67,83.71,25541.68812168469,50.7457,50.7881,50.7457,50.7699,25541.6881
2010-11-19 14:10:00,83.71,83.76,83.68,83.76,16263.27896727678,50.7699,50.8003,50.7517,50.8003,16263.279
2010-11-19 14:15:00,83.74,83.76,83.66,83.72,24082.16308615985,50.7881,50.8003,50.7396,50.776,24082.1631
2010-11-19 14:20:00,83.72,83.73,83.67,83.71,18765.32188531936,50.776,50.7821,50.7457,50.7699,18765.3219
2010-11-19 14:25:00,83.7,83.7,83.64,83.67,12822.969954968232,50.7639,50.7639,50.7275,50.7457,12822.97
2010-11-19 14:30:00,83.68,83.7,83.6,83.61,19807.839767837104,50.7517,50.7639,50.7032,50.7093,19807.8398
2010-11-19 14:35:00,83.61,83.65,83.6,83.65,20850.357650354847,50.7093,50.7335,50.7032,50.7335,20850.3577
2010-11-19 14:40:00,83.66,83.8,83.65,83.79,17931.30757930517,50.7396,50.8245,50.7335,50.8185,17931.3076
2010-11-19 14:45:00,83.8,83.93,83.77,83.85,37113.63661763163,50.8245,50.9034,50.8063,50.8548,37113.6366
2010-11-19 14:50:00,83.86,83.9,83.84,83.9,17097.293273290976,50.8609,50.8852,50.8488,50.8852,17097.2933
2010-11-19 14:55:00,83.9,83.98,83.84,83.84,33986.0829700784,50.8852,50.9337,50.8488,50.8488,33986.083
2010-11-19 15:00:00,83.85,83.94,83.84,83.92,17410.048638046297,50.8548,50.9094,50.8488,50.8973,17410.0486
2010-11-19 15:05:00,83.93,83.95,83.91,83.92,32630.809722805338,50.9034,50.9155,50.8912,50.8973,32630.8097
2010-11-19 15:10:00,83.93,83.93,83.78,83.81,23039.645203642107,50.9034,50.9034,50.8124,50.8306,23039.6452
2010-11-19 15:15:00,83.8,83.94,83.79,83.92,26792.709580705978,50.8245,50.9094,50.8185,50.8973,26792.7096
2010-11-19 15:20:00,83.93,84.02,83.92,84.02,32422.306146301788,50.9034,50.9579,50.8973,50.9579,32422.3061
2010-11-19 15:25:00,84.02,84.05,83.97,84.04,49311.09584308921,50.9579,50.9761,50.9276,50.9701,49311.0958
2010-11-19 15:30:00,84.05,84.05,83.95,84.0,63072.33189232341,50.9761,50.9761,50.9155,50.9458,63072.3319
2010-11-19 15:35:00,84.01,84.19,84.0,84.19,103313.52215750828,50.9519,51.0611,50.9458,51.0611,103313.5222
2010-11-19 15:40:00,84.19,84.32,84.17,84.24,94973.37909736633,51.0611,51.1399,51.0489,51.0914,94973.3791
2010-11-19 15:45:00,84.26,84.48,84.26,84.47,149705.5679295478,51.1035,51.2369,51.1035,51.2309,149705.5679
2010-11-19 15:50:00,84.47,84.54,84.44,84.49,91428.818296806,51.2309,51.2733,51.2127,51.243,91428.8183
2010-11-19 15:55:00,84.5,84.67,84.5,84.58,208295.0729270449,51.2491,51.3522,51.2491,51.2976,208295.0729
2010-11-22 09:30:00,84.3,84.31,83.65,83.97,90490.55220254004,51.1278,51.1338,50.7335,50.9276,90490.5522
2010-11-22 09:35:00,84.0,84.28,83.95,84.28,35862.61515861034,50.9458,51.1156,50.9155,51.1156,35862.6152
2010-11-22 09:40:00,84.25,84.55,84.24,84.55,58068.24605623825,51.0974,51.2794,51.0914,51.2794,58068.2461
2010-11-22 09:45:00,84.51,84.89,84.51,84.84,44932.5207365147,51.2551,51.4856,51.2551,51.4553,44932.5207
2010-11-22 09:50:00,84.84,84.95,84.77,84.9,56191.71386770631,51.4553,51.522,51.4128,51.4917,56191.7139
2010-11-22 09:55:00,84.86,85.27,84.86,85.09,60466.03718602906,51.4674,51.7161,51.4674,51.6069,60466.0372
2010-11-22 10:00:00,85.07,85.16,84.98,85.0,79544.11443610374,51.5948,51.6494,51.5402,51.5523,79544.1144
2010-11-22 10:05:00,84.99,85.0,84.79,84.85,39407.175959170665,51.5463,51.5523,51.425,51.4613,39407.176
2010-11-22 10:10:00,84.86,85.14,84.76,85.14,54523.68525567793,51.4674,51.6372,51.4068,51.6372,54523.6853
2010-11-22 10:15:00,85.13,85.22,85.09,85.17,41596.46351245792,51.6312,51.6857,51.6069,51.6554,41596.4635
2010-11-22 10:20:00,85.15,85.16,84.93,84.97,37322.14019413518,51.6433,51.6494,51.5099,51.5341,37322.1402
2010-11-22 10:25:00,84.94,85.02,84.74,84.75,36488.12588812099,51.5159,51.5644,51.3946,51.4007,36488.1259
2010-11-22 10:30:00,84.74,84.74,84.47,84.55,76625.06436505406,51.3946,51.3946,51.2309,51.2794,76625.0644
2010-11-22 10:35:00,84.54,84.74,84.48,84.65,69118.93561092632,51.2733,51.3946,51.2369,51.34,69118.9356
2010-11-22 10:40:00,84.65,84.79,84.46,84.75,76103.80542379519,51.34,51.425,51.2248,51.4007,76103.8054
2010-11-22 10:45:00,84.75,84.75,84.41,84.48,39824.18311217776,51.4007,51.4007,51.1945,51.2369,39824.1831
2010-11-22 10:50:00,84.47,84.68,84.47,84.55,29607.507863503884,51.2309,51.3582,51.2309,51.2794,29607.5079
2010-11-22 10:55:00,84.56,84.7,84.51,84.58,42951.736759730986,51.2855,51.3704,51.2551,51.2976,42951.7368
2010-11-22 11:00:00,84.58,84.64,84.32,84.37,61300.05149204325,51.2976,51.334,51.1399,51.1702,61300.0515
2010-11-22 11:05:00,84.36,84.5,84.25,84.29,55670.45492644744,51.1642,51.2491,51.0974,51.1217,55670.4549
2010-11-22 11:10:00,84.28,84.34,84.24,84.32,42951.736759730986,51.1156,51.152,51.0914,51.1399,42951.7368
2010-11-22 11:15:00,84.32,84.49,84.29,84.35,41804.96708896147,51.1399,51.243,51.1217,51.1581,41804.9671
2010-11-22 11:20:00,84.35,84.38,84.14,84.16,38468.90986490469,51.1581,51.1763,51.0307,51.0429,38468.9099
2010-11-22 11:25:00,84.18,84.21,84.08,84.21,39094.42059441534,51.055,51.0732,50.9943,51.0732,39094.4206
2010-11-22 11:30:00,84.21,84.23,84.05,84.13,30024.51501651098,51.0732,51.0853,50.9761,51.0247,30024.515
2010-11-22 11:35:00,84.14,84.39,84.1,84.36,35028.600852596144,51.0307,51.1824,51.0065,51.1642,35028.6009
2010-11-22 11:40:00,84.36,84.54,84.32,84.52,26584.20600420243,51.1642,51.2733,51.1399,51.2612,26584.206
2010-11-22 11:45:00,84.51,84.54,84.39,84.49,22414.13447413146,51.2551,51.2733,51.1824,51.243,22414.1345
2010-11-22 11:50:00,84.46,84.48,84.38,84.42,19599.33619133356,51.2248,51.2369,51.1763,51.2005,19599.3362
2010-11-22 11:55:00,84.47,84.63,84.41,84.42,43785.75106574518,51.2309,51.3279,51.1945,51.2005,43785.7511
2010-11-22 12:00:00,84.41,84.41,84.13,84.15,37634.8955588905,51.1945,51.1945,51.0247,51.0368,37634.8956
2010-11-22 12:05:00,84.14,84.3,84.08,84.25,29920.26322825921,51.0307,51.1278,50.9943,51.0974,29920.2632
2010-11-22 12:10:00,84.24,84.25,84.08,84.2,55566.20313819567,51.0914,51.0974,50.9943,51.0671,55566.2031
2010-11-22 12:15:00,84.19,84.31,84.18,84.29,12718.718166716457,51.0611,51.1338,51.055,51.1217,12718.7182
2010-11-22 12:20:00,84.29,84.29,84.08,84.08,15116.509296507264,51.1217,51.1217,50.9943,50.9943,15116.5093
2010-11-22 12:25:00,84.09,84.09,83.56,83.56,72454.9928349831,51.0004,51.0004,50.679,50.679,72454.9928
2010-11-22 12:30:00,83.57,83.6,83.36,83.53,66929.64805763906,50.685,50.7032,50.5577,50.6608,66929.6481
2010-11-22 12:35:00,83.55,83.61,83.45,83.53,20954.60943860662,50.6729,50.7093,50.6122,50.6608,20954.6094
2010-11-22 12:40:00,83.54,83.63,83.36,83.38,24603.42202741872,50.6668,50.7214,50.5577,50.5698,24603.422
2010-11-22 12:45:00,83.37,83.43,83.17,83.19,30858.529322525173,50.5637,50.6001,50.4424,50.4546,30858.5293
2010-11-22 12:50:00,83.19,83.52,83.15,83.47,36592.37767637276,50.4546,50.6547,50.4303,50.6244,36592.3777
2010-11-22 12:55:00,83.45,83.61,83.45,83.55,23769.407721404525,50.6122,50.7093,50.6122,50.6729,23769.4077
2010-11-22 13:00:00,83.57,83.69,83.54,83.61,37947.65092364582,50.685,50.7578,50.6668,50.7093,37947.6509
2010-11-22 13:05:00,83.61,83.62,83.43,83.47,24916.17739217404,50.7093,50.7153,50.6001,50.6244,24916.1774
2010-11-22 13:10:00,83.48,83.61,83.46,83.53,18452.56652056404,50.6304,50.7093,50.6183,50.6608,18452.5665
2010-11-22 13:15:00,83.52,83.56,83.47,83.51,16159.027179025006,50.6547,50.679,50.6244,50.6486,16159.0272
2010-11-22 13:20:00,83.51,83.51,83.32,83.44,20433.35049734775,50.6486,50.6486,50.5334,50.6062,20433.3505
2010-11-22 13:25:00,83.42,83.52,83.4,83.46,24186.414874411625,50.594,50.6547,50.5819,50.6183,24186.4149
2010-11-22 13:30:00,83.46,83.82,83.46,83.82,78605.84834183777,50.6183,50.8366,50.6183,50.8366,78605.8483
2010-11-22 13:35:00,83.86,84.05,83.85,84.04,47643.06723106083,50.8609,50.9761,50.8548,50.9701,47643.0672
2010-11-22 13:40:00,84.04,84.14,84.01,84.01,42326.22603022034,50.9701,51.0307,50.9519,50.9519,42326.226
2010-11-22 13:45:00,84.0,84.03,83.92,83.95,16784.53790853565,50.9458,50.964,50.8973,50.9155,16784.5379
2010-11-22 13:50:00,83.96,84.11,83.96,84.1,33673.32760532308,50.9216,51.0125,50.9216,51.0065,33673.3276
2010-11-22 13:55:00,84.1,84.26,84.08,84.24,45870.78683078066,51.0065,51.1035,50.9943,51.0914,45870.7868
2010-11-22 14:00:00,84.23,84.32,84.17,84.29,40658.19741819195,51.0853,51.1399,51.0489,51.1217,40658.1974
2010-11-22 14:05:00,84.25,84.42,84.18,84.32,65261.61944561068,51.0974,51.2005,51.055,51.1399,65261.6194
2010-11-22 14:10:00,84.32,84.46,84.32,84.4,30754.2775342734,51.1399,51.2248,51.1399,51.1884,30754.2775
2010-11-22 14:15:00,84.42,84.58,84.4,84.44,33360.57224056776,51.2005,51.2976,51.1884,51.2127,33360.5722
2010-11-22 14:20:00,84.44,84.65,84.4,84.6,49311.09584308921,51.2127,51.34,51.1884,51.3097,49311.0958
2010-11-22 14:25:00,84.6,84.67,84.49,84.57,53064.16022015309,51.3097,51.3522,51.243,51.2915,53064.1602
2010-11-22 14:30:00,84.57,84.67,84.49,84.6,38051.9027118976,51.2915,51.3522,51.243,51.3097,38051.9027
2010-11-22 14:35:00,84.61,84.62,84.47,84.62,24082.16308615985,51.3158,51.3218,51.2309,51.3218,24082.1631
2010-11-22 14:40:00,84.65,84.65,84.55,84.57,23769.407721404525,51.34,51.34,51.2794,51.2915,23769.4077
2010-11-22 14:45:00,84.58,84.9,84.57,84.86,53689.67094966373,51.2976,51.4917,51.2915,51.4674,53689.6709
2010-11-22 14:50:00,84.84,84.93,84.79,84.89,39928.434900429536,51.4553,51.5099,51.425,51.4856,39928.4349
2010-11-22 14:55:00,84.89,84.95,84.82,84.95,32005.29899329469,51.4856,51.522,51.4431,51.522,32005.299
2010-11-22 15:00:00,84.97,85.0,84.81,84.87,42221.97424196856,51.5341,51.5523,51.4371,51.4735,42221.9742
2010-11-22 15:05:00,84.87,84.92,84.82,84.82,30024.51501651098,51.4735,51.5038,51.4431,51.4431,30024.515
2010-11-22 15:10:00,84.8,84.81,84.7,84.73,22414.13447413146,51.431,51.4371,51.3704,51.3886,22414.1345
2010-11-22 15:15:00,84.75,84.86,84.73,84.81,30024.51501651098,51.4007,51.4674,51.3886,51.4371,30024.515
2010-11-22 15:20:00,84.8,84.87,84.78,84.79,37322.14019413518,51.431,51.4735,51.4189,51.425,37322.1402
2010-11-22 15:25:00,84.8,84.8,84.55,84.67,40241.19026518486,51.431,51.431,51.2794,51.3522,40241.1903
2010-11-22 15:30:00,84.68,84.76,84.65,84.75,52855.65664364954,51.3582,51.4068,51.34,51.4007,52855.6566
2010-11-22 15:35:00,84.74,84.85,84.68,84.82,48581.33332532679,51.3946,51.4613,51.3582,51.4431,48581.3333
2010-11-22 15:40:00,84.84,85.03,84.83,85.0,70891.21601120649,51.4553,51.5705,51.4492,51.5523,70891.216
2010-11-22 15:45:00,85.0,85.0,84.89,84.99,75165.53932952923,51.5523,51.5523,51.4856,51.5463,75165.5393
2010-11-22 15:50:00,84.98,84.99,84.87,84.91,114468.46350044812,51.5402,51.5463,51.4735,51.4977,114468.4635
2010-11-22 15:55:00,84.9,84.95,84.83,84.87,139697.3962573775,51.4917,51.522,51.4492,51.4735,139697.3963
2010-11-23 09:30:00,83.56,83.6,83.32,83.38,96641.40770939473,50.679,50.7032,50.5334,50.5698,96641.4077
2010-11-23 09:35:00,83.36,83.55,83.32,83.47,56087.46207945454,50.5577,50.6729,50.5334,50.6244,56087.4621
2010-11-23 09:40:00,83.45,83.79,83.33,83.79,72663.49641148665,50.6122,50.8185,50.5395,50.8185,72663.4964
2010-11-23 09:45:00,83.8,83.92,83.79,83.88,83818.43775442649,50.8245,50.8973,50.8185,50.873,83818.4378
2010-11-23 09:50:00,83.87,83.87,83.66,83.69,152311.86263584218,50.867,50.867,50.7396,50.7578,152311.8626
2010-11-23 09:55:00,83.7,83.76,83.58,83.66,48789.83690183034,50.7639,50.8003,50.6911,50.7396,48789.8369
2010-11-23 10:00:00,83.65,83.86,83.51,83.84,56191.71386770631,50.7335,50.8609,50.6486,50.8488,56191.7139
2010-11-23 10:05:00,83.86,83.91,83.76,83.82,57234.231750224055,50.8609,50.8912,50.8003,50.8366,57234.2318
2010-11-23 10:10:00,83.83,83.83,83.63,83.74,29816.01144000743,50.8427,50.8427,50.7214,50.7881,29816.0114
2010-11-23 10:15:00,83.75,83.87,83.71,83.84,39094.42059441534,50.7942,50.867,50.7699,50.8488,39094.4206
2010-11-23 10:20:00,83.84,83.85,83.65,83.8,32318.054358050013,50.8488,50.8548,50.7335,50.8245,32318.0544
2010-11-23 10:25:00,83.82,83.91,83.73,83.91,46287.79398378776,50.8366,50.8912,50.7821,50.8912,46287.794
2010-11-23 10:30:00,83.89,84.07,83.71,83.74,52438.64949064244,50.8791,50.9883,50.7699,50.7881,52438.6495
2010-11-23 10:35:00,83.73,84.08,83.71,84.02,38364.65807665292,50.7821,50.9943,50.7699,50.9579,38364.6581
2010-11-23 10:40:00,84.03,84.08,83.85,83.86,51813.1387611318,50.964,50.9943,50.8548,50.8609,51813.1388
2010-11-23 10:45:00,83.88,83.95,83.82,83.85,67346.65521064616,50.873,50.9155,50.8366,50.8548,67346.6552
2010-11-23 10:50:00,83.84,83.94,83.79,83.88,34298.83833483372,50.8488,50.9094,50.8185,50.873,34298.8383
2010-11-23 10:55:00,83.89,84.08,83.84,84.01,45141.02431301824,50.8791,50.9943,50.8488,50.9519,45141.0243
2010-11-23 11:00:00,84.01,84.01,83.78,83.8,48894.08869008212,50.9519,50.9519,50.8124,50.8245,48894.0887
2010-11-23 11:05:00,83.8,83.85,83.72,83.72,40241.19026518486,50.8245,50.8548,50.776,50.776,40241.1903
2010-11-23 11:10:00,83.7,83.75,83.64,83.73,64323.353351344704,50.7639,50.7942,50.7275,50.7821,64323.3534
2010-11-23 11:15:00,83.72,83.72,83.64,83.66,51813.1387611318,50.776,50.776,50.7275,50.7396,51813.1388
2010-11-23 11:20:00,83.66,83.73,83.65,83.68,45141.02431301824,50.7396,50.7821,50.7335,50.7517,45141.0243
2010-11-23 11:25:00,83.68,83.75,83.63,83.63,62029.81400980567,50.7517,50.7942,50.7214,50.7214,62029.814
2010-11-23 11:30:00,83.63,83.65,83.5,83.6,67555.1587871497,50.7214,50.7335,50.6426,50.7032,67555.1588
2010-11-23 11:35:00,83.58,83.71,83.53,83.7,34820.097276092594,50.6911,50.7699,50.6608,50.7639,34820.0973
2010-11-23 11:40:00,83.7,83.84,83.65,83.67,57859.74247973471,50.7639,50.8488,50.7335,50.7457,57859.7425
2010-11-23 11:45:00,83.7,83.78,83.68,83.74,36592.37767637276,50.7639,50.8124,50.7517,50.7881,36592.3777
2010-11-23 11:50:00,83.74,83.75,83.63,83.75,38990.168806163565,50.7881,50.7942,50.7214,50.7942,38990.1688
2010-11-23 11:55:00,83.77,83.85,83.74,83.84,38677.41344140824,50.8063,50.8548,50.7881,50.8488,38677.4134
2010-11-23 12:00:00,83.85,83.88,83.72,83.74,37217.8884058834,50.8548,50.873,50.776,50.7881,37217.8884
2010-11-23 12:05:00,83.7,83.83,83.66,83.82,32526.557934553563,50.7639,50.8427,50.7396,50.8366,32526.5579
2010-11-23 12:10:00,83.81,84.08,83.81,84.01,47226.06007805373,50.8306,50.9943,50.8306,50.9519,47226.0601
2010-11-23 12:15:00,84.0,84.08,83.99,84.08,39719.93132392599,50.9458,50.9943,50.9398,50.9943,39719.9313
2010-11-23 12:20:00,84.05,84.13,83.92,83.93,65887.13017512132,50.9761,51.0247,50.8973,50.9034,65887.1302
2010-11-23 12:25:00,83.91,83.99,83.87,83.98,32109.550781546463,50.8912,50.9398,50.867,50.9337,32109.5508
2010-11-23 12:30:00,83.99,84.1,83.97,83.99,28564.98998098614,50.9398,51.0065,50.9276,50.9398,28564.99
2010-11-23 12:35:00,83.99,84.0,83.85,83.91,29711.75965175566,50.9398,50.9458,50.8548,50.8912,29711.7597
2010-11-23 12:40:00,83.9,84.08,83.9,84.06,35132.85264084792,50.8852,50.9943,50.8852,50.9822,35132.8526
2010-11-23 12:45:00,84.05,84.22,84.05,84.2,38781.665229660015,50.9761,51.0792,50.9761,51.0671,38781.6652
2010-11-23 12:50:00,84.2,84.34,84.19,84.32,23769.407721404525,51.0671,51.152,51.0611,51.1399,23769.4077
2010-11-23 12:55:00,84.32,84.39,84.3,84.37,34924.34906434437,51.1399,51.1824,51.1278,51.1702,34924.3491
2010-11-23 13:00:00,84.36,84.38,84.31,84.32,32422.306146301788,51.1642,51.1763,51.1338,51.1399,32422.3061
2010-11-23 13:05:00,84.34,84.55,84.33,84.48,61925.5622215539,51.152,51.2794,51.146,51.2369,61925.5622
2010-11-23 13:10:00,84.48,84.54,84.43,84.48,53272.66379665664,51.2369,51.2733,51.2066,51.2369,53272.6638
2010-11-23 13:15:00,84.49,84.5,84.32,84.32,34820.097276092594,51.243,51.2491,51.1399,51.1399,34820.0973
2010-11-23 13:20:00,84.31,84.42,84.26,84.39,22414.13447413146,51.1338,51.2005,51.1035,51.1824,22414.1345
2010-11-23 13:25:00,84.39,84.6,84.39,84.59,43055.98854798276,51.1824,51.3097,51.1824,51.3037,43055.9885
2010-11-23 13:30:00,84.61,84.65,84.51,84.51,31796.79541679114,51.3158,51.34,51.2551,51.2551,31796.7954
2010-11-23 13:35:00,84.51,84.55,84.5,84.53,54732.18883218148,51.2551,51.2794,51.2491,51.2673,54732.1888
2010-11-23 13:40:00,84.52,84.53,84.46,84.47,14073.991413989525,51.2612,51.2673,51.2248,51.2309,14073.9914
2010-11-23 13:45:00,84.48,84.52,84.21,84.21,68806.180246171,51.2369,51.2612,51.0732,51.0732,68806.1802
2010-11-23 13:50:00,84.2,84.33,84.2,84.29,34298.83833483372,51.0671,51.146,51.0671,51.1217,34298.8383
2010-11-23 13:55:00,84.29,84.31,84.22,84.24,42847.484971479214,51.1217,51.1338,51.0792,51.0914,42847.485
2010-11-23 14:00:00,84.24,84.34,84.05,84.11,101749.74533373164,51.0914,51.152,50.9761,51.0125,101749.7453
2010-11-23 14:05:00,84.11,84.29,84.09,84.21,57963.99426798648,51.0125,51.1217,51.0004,51.0732,57963.9943
2010-11-23 14:10:00,84.21,84.35,84.18,84.26,64323.353351344704,51.0732,51.1581,51.055,51.1035,64323.3534
2010-11-23 14:15:00,84.26,84.41,84.08,84.11,113530.19740618214,51.1035,51.1945,50.9943,51.0125,113530.1974
2010-11-23 14:20:00,84.08,84.11,83.92,83.98,31171.2846872805,50.9943,51.0125,50.8973,50.9337,31171.2847
2010-11-23 14:25:00,83.97,84.15,83.97,84.1,48581.33332532679,50.9276,51.0368,50.9276,51.0065,48581.3333
2010-11-23 14:30:00,84.09,84.2,84.02,84.15,46600.549348543085,51.0004,51.0671,50.9579,51.0368,46600.5493
2010-11-23 14:35:00,84.16,84.25,84.13,84.17,49936.60657259986,51.0429,51.0974,51.0247,51.0489,49936.6066
2010-11-23 14:40:00,84.14,84.35,84.1,84.32,33777.57939357485,51.0307,51.1581,51.0065,51.1399,33777.5794
2010-11-23 14:45:00,84.32,84.39,84.25,84.35,55044.9441969368,51.1399,51.1824,51.0974,51.1581,55044.9442
2010-11-23 14:50:00,84.36,84.55,84.36,84.53,39302.92417091889,51.1642,51.2794,51.1642,51.2673,39302.9242
2010-11-23 14:55:00,84.54,84.65,84.52,84.59,50562.117302110506,51.2733,51.34,51.2612,51.3037,50562.1173
2010-11-23 15:00:00,84.59,84.59,84.48,84.57,69431.69097568165,51.3037,51.3037,51.2369,51.2915,69431.691
2010-11-23 15:05:00,84.57,84.69,84.55,84.6,53793.92273791551,51.2915,51.3643,51.2794,51.3097,53793.9227
2010-11-23 15:10:00,84.6,84.62,84.48,84.61,107379.34189932748,51.3097,51.3218,51.2369,51.3158,107379.3419
2010-11-23 15:15:00,84.61,84.77,84.58,84.6,108213.35620534164,51.3158,51.4128,51.2976,51.3097,108213.3562
2010-11-23 15:20:00,84.6,84.66,84.57,84.63,70369.95706994762,51.3097,51.3461,51.2915,51.3279,70369.9571
2010-11-23 15:25:00,84.64,84.67,84.53,84.61,78293.09297708246,51.334,51.3522,51.2673,51.3158,78293.093
2010-11-23 15:30:00,84.6,84.65,84.49,84.51,105190.0543460402,51.3097,51.34,51.243,51.2551,105190.0543
2010-11-23 15:35:00,84.52,84.55,84.42,84.51,55149.19598518857,51.2612,51.2794,51.2005,51.2551,55149.196
2010-11-23 15:40:00,84.51,84.55,84.45,84.49,88197.012861001,51.2551,51.2794,51.2187,51.243,88197.0129
2010-11-23 15:45:00,84.49,84.61,84.41,84.42,127187.18166716456,51.243,51.3158,51.1945,51.2005,127187.1817
2010-11-23 15:50:00,84.42,84.42,84.32,84.35,95181.88267386988,51.2005,51.2005,51.1399,51.1581,95181.8827
2010-11-23 15:55:00,84.36,84.54,84.36,84.54,195159.34760732137,51.1642,51.2733,51.1642,51.2733,195159.3476
2010-11-24 09:30:00,85.1,85.27,84.74,85.22,80586.63231862149,51.613,51.7161,51.3946,51.6857,80586.6323
2010-11-24 09:35:00,85.26,85.35,85.1,85.1,39928.434900429536,51.71,51.7646,51.613,51.613,39928.4349
2010-11-24 09:40:00,85.12,85.25,84.91,85.15,44515.5135835076,51.6251,51.7039,51.4977,51.6433,44515.5136
2010-11-24 09:45:00,85.16,85.17,84.73,84.77,48685.58511357857,51.6494,51.6554,51.3886,51.4128,48685.5851
2010-11-24 09:50:00,84.77,84.79,84.61,84.72,76208.05721204697,51.4128,51.425,51.3158,51.3825,76208.0572
2010-11-24 09:55:00,84.71,84.89,84.67,84.89,51187.62803162115,51.3764,51.4856,51.3522,51.4856,51187.628
2010-11-24 10:00:00,84.88,84.99,84.69,84.7,45245.27610127002,51.4795,51.5463,51.3643,51.3704,45245.2761
2010-11-24 10:05:00,84.7,84.81,84.65,84.81,36175.37052336566,51.3704,51.4371,51.34,51.4371,36175.3705
2010-11-24 10:10:00,84.81,84.84,84.6,84.64,39094.42059441534,51.4371,51.4553,51.3097,51.334,39094.4206
2010-11-24 10:15:00,84.65,84.7,84.63,84.7,52542.90127889421,51.34,51.3704,51.3279,51.3704,52542.9013
2010-11-24 10:20:00,84.69,84.79,84.53,84.53,43368.743912738086,51.3643,51.425,51.2673,51.2673,43368.7439
2010-11-24 10:25:00,84.53,84.73,84.53,84.6,47747.3190193126,51.2673,51.3886,51.2673,51.3097,47747.319
2010-11-24 10:30:00,84.6,84.89,84.36,84.8,135110.3175742994,51.3097,51.4856,51.1642,51.431,135110.3176
2010-11-24 10:35:00,84.79,85.1,84.79,85.06,50353.61372560696,51.425,51.613,51.425,51.5887,50353.6137
2010-11-24 10:40:00,85.02,85.08,85.02,85.07,29816.01144000743,51.5644,51.6008,51.5644,51.5948,29816.0114
2010-11-24 10:45:00,85.04,85.1,84.99,85.02,27730.97567497195,51.5766,51.613,51.5463,51.5644,27730.9757
2010-11-24 10:50:00,85.02,85.08,85.02,85.07,28773.493557489688,51.5644,51.6008,51.5644,51.5948,28773.4936
2010-11-24 10:55:00,85.07,85.08,84.83,84.95,28147.982827979045,51.5948,51.6008,51.4492,51.522,28147.9828
2010-11-24 11:00:00,84.97,85.0,84.86,84.89,28043.73103972727,51.5341,51.5523,51.4674,51.4856,28043.731
2010-11-24 11:05:00,84.89,84.97,84.81,84.91,30128.76680476276,51.4856,51.5341,51.4371,51.4977,30128.7668
2010-11-24 11:10:00,84.92,85.03,84.88,84.88,42847.484971479214,51.5038,51.5705,51.4795,51.4795,42847.485
2010-11-24 11:15:00,84.89,84.97,84.62,84.63,54210.929890922605,51.4856,51.5341,51.3218,51.3279,54210.9299
2010-11-24 11:20:00,84.64,84.69,84.44,84.45,26584.20600420243,51.334,51.3643,51.2127,51.2187,26584.206
2010-11-24 11:25:00,84.45,84.61,84.4,84.59,33256.32045231598,51.2187,51.3158,51.1884,51.3037,33256.3205
2010-11-24 11:30:00,84.61,84.77,84.59,84.7,40970.95278294728,51.3158,51.4128,51.3037,51.3704,40970.9528
2010-11-24 11:35:00,84.7,84.84,84.64,84.82,28564.98998098614,51.3704,51.4553,51.334,51.4431,28564.99
2010-11-24 11:40:00,84.82,84.98,84.79,84.83,28460.738192734367,51.4431,51.5402,51.425,51.4492,28460.7382
2010-11-24 11:45:00,84.83,84.85,84.67,84.67,19599.33619133356,51.4492,51.4613,51.3522,51.3522,19599.3362
2010-11-24 11:50:00,84.7,84.79,84.62,84.78,23039.645203642107,51.3704,51.425,51.3218,51.4189,23039.6452
2010-11-24 11:55:00,84.79,84.95,84.73,84.92,27001.213157209528,51.425,51.522,51.3886,51.5038,27001.2132
2010-11-24 12:00:00,84.96,85.04,84.85,85.03,35445.608005603244,51.5281,51.5766,51.4613,51.5705,35445.608
2010-11-24 12:05:00,85.02,85.03,84.99,85.02,25333.18454518114,51.5644,51.5705,51.5463,51.5644,25333.1845
2010-11-24 12:10:00,85.02,85.04,84.89,84.99,15742.02002601791,51.5644,51.5766,51.4856,51.5463,15742.02
2010-11-24 12:15:00,84.99,85.06,84.94,85.03,23456.652356649203,51.5463,51.5887,51.5159,51.5705,23456.6524
2010-11-24 12:20:00,85.03,85.07,85.01,85.06,23039.645203642107,51.5705,51.5948,51.5584,51.5887,23039.6452
2010-11-24 12:25:00,85.03,85.06,84.93,85.05,27105.464945461303,51.5705,51.5887,51.5099,51.5826,27105.4649
2010-11-24 12:30:00,85.06,85.08,84.92,84.99,26584.20600420243,51.5887,51.6008,51.5038,51.5463,26584.206
2010-11-24 12:35:00,85.0,85.13,84.99,85.03,27418.220310216624,51.5523,51.6312,51.5463,51.5705,27418.2203
2010-11-24 12:40:00,85.02,85.04,84.97,85.03,16993.0414850392,51.5644,51.5766,51.5341,51.5705,16993.0415
2010-11-24 12:45:00,85.03,85.03,84.92,84.93,19807.839767837104,51.5705,51.5705,51.5038,51.5099,19807.8398
2010-11-24 12:50:00,84.94,85.12,84.94,85.1,23873.6595096563,51.5159,51.6251,51.5159,51.613,23873.6595
2010-11-24 12:55:00,85.1,85.15,84.93,84.96,24499.170239166942,51.613,51.6433,51.5099,51.5281,24499.1702
2010-11-24 13:00:00,84.97,85.0,84.95,84.98,15012.25750825549,51.5341,51.5523,51.522,51.5402,15012.2575
2010-11-24 13:05:00,84.98,84.98,84.89,84.93,13135.725319723551,51.5402,51.5402,51.4856,51.5099,13135.7253
2010-11-24 13:10:00,84.94,84.98,84.9,84.97,13239.977107975328,51.5159,51.5402,51.4917,51.5341,13239.9771
2010-11-24 13:15:00,84.98,85.0,84.91,84.94,10633.682401680971,51.5402,51.5523,51.4977,51.5159,10633.6824
2010-11-24 13:20:00,84.94,85.08,84.94,85.02,23873.6595096563,51.5159,51.6008,51.5159,51.5644,23873.6595
2010-11-24 13:25:00,85.02,85.09,84.97,85.07,23769.407721404525,51.5644,51.6069,51.5341,51.5948,23769.4077
2010-11-24 13:30:00,85.06,85.09,85.01,85.06,19599.33619133356,51.5887,51.6069,51.5584,51.5887,19599.3362
2010-11-24 13:35:00,85.07,85.13,85.06,85.08,15116.509296507264,51.5948,51.6312,51.5887,51.6008,15116.5093
2010-11-24 13:40:00,85.07,85.09,85.02,85.04,12614.466378464684,51.5948,51.6069,51.5644,51.5766,12614.4664
2010-11-24 13:45:00,85.02,85.04,84.94,85.02,50979.124455117606,51.5644,51.5766,51.5159,51.5644,50979.1245
2010-11-24 13:50:00,85.03,85.11,85.03,85.11,17827.055791053393,51.5705,51.619,51.5705,51.619,17827.0558
2010-11-24 13:55:00,85.1,85.1,85.01,85.08,35237.104429099694,51.613,51.613,51.5584,51.6008,35237.1044
2010-11-24 14:00:00,85.08,85.09,84.94,84.97,32422.306146301788,51.6008,51.6069,51.5159,51.5341,32422.3061
2010-11-24 14:05:00,84.98,84.99,84.9,84.9,18556.81830881581,51.5402,51.5463,51.4917,51.4917,18556.8183
2010-11-24 14:10:00,84.92,85.0,84.79,85.0,27001.213157209528,51.5038,51.5523,51.425,51.5523,27001.2132
2010-11-24 14:15:00,84.99,85.03,84.93,84.93,25854.44348644001,51.5463,51.5705,51.5099,51.5099,25854.4435
2010-11-24 14:20:00,84.97,85.03,84.95,84.99,23769.407721404525,51.5341,51.5705,51.522,51.5463,23769.4077
2010-11-24 14:25:00,84.99,85.13,84.98,85.08,37009.38482937985,51.5463,51.6312,51.5402,51.6008,37009.3848
2010-11-24 14:30:00,85.08,85.09,85.0,85.05,27626.72388672017,51.6008,51.6069,51.5523,51.5826,27626.7239
2010-11-24 14:35:00,85.06,85.19,85.06,85.1,23352.40056839743,51.5887,51.6675,51.5887,51.613,23352.4006
2010-11-24 14:40:00,85.09,85.18,85.09,85.16,30128.76680476276,51.6069,51.6615,51.6069,51.6494,30128.7668
2010-11-24 14:45:00,85.16,85.26,85.15,85.2,40658.19741819195,51.6494,51.71,51.6433,51.6736,40658.1974
2010-11-24 14:50:00,85.21,85.25,85.19,85.2,22622.63805063501,51.6797,51.7039,51.6675,51.6736,22622.6381
2010-11-24 14:55:00,85.21,85.32,85.21,85.26,31067.032899028723,51.6797,51.7464,51.6797,51.71,31067.0329
2010-11-24 15:00:00,85.26,85.34,85.21,85.34,46287.79398378776,51.71,51.7585,51.6797,51.7585,46287.794
2010-11-24 15:05:00,85.35,85.37,85.28,85.32,38468.90986490469,51.7646,51.7767,51.7221,51.7464,38468.9099
2010-11-24 15:10:00,85.31,85.37,85.3,85.3,35132.85264084792,51.7403,51.7767,51.7343,51.7343,35132.8526
2010-11-24 15:15:00,85.28,85.36,85.28,85.36,29086.248922245013,51.7221,51.7707,51.7221,51.7707,29086.2489
2010-11-24 15:20:00,85.36,85.49,85.34,85.42,67450.90699889793,51.7707,51.8495,51.7585,51.807,67450.907
2010-11-24 15:25:00,85.41,85.42,85.23,85.36,76520.81257680229,51.801,51.807,51.6918,51.7707,76520.8126
2010-11-24 15:30:00,85.35,85.35,85.13,85.2,66199.88553987665,51.7646,51.7646,51.6312,51.6736,66199.8855
2010-11-24 15:35:00,85.2,85.28,85.19,85.27,56087.46207945454,51.6736,51.7221,51.6675,51.7161,56087.4621
2010-11-24 15:40:00,85.27,85.4,85.23,85.4,66304.13732812842,51.7161,51.7949,51.6918,51.7949,66304.1373
2010-11-24 15:45:00,85.39,85.4,85.25,85.26,112279.17594716084,51.7888,51.7949,51.7039,51.71,112279.1759
2010-11-24 15:50:00,85.26,85.26,85.21,85.26,147516.28037626055,51.71,51.71,51.6797,51.71,147516.2804
2010-11-24 15:55:00,85.26,85.41,85.22,85.35,244053.4362974035,51.71,51.801,51.6857,51.7646,244053.4363
2010-11-26 09:30:00,84.85,85.12,84.41,85.02,88301.26464925279,51.4613,51.6251,51.1945,51.5644,88301.2646
2010-11-26 09:35:00,85.02,85.3,84.8,85.27,41596.46351245792,51.5644,51.7343,51.431,51.7161,41596.4635
2010-11-26 09:40:00,85.27,85.31,84.95,85.3,33673.32760532308,51.7161,51.7403,51.522,51.7343,33673.3276
2010-11-26 09:45:00,85.3,85.34,85.1,85.17,41075.20457119905,51.7343,51.7585,51.613,51.6554,41075.2046
2010-11-26 09:50:00,85.16,85.45,85.15,85.42,28981.99713399324,51.6494,51.8252,51.6433,51.807,28981.9971
2010-11-26 09:55:00,85.46,85.46,85.18,85.39,21475.868379865493,51.8313,51.8313,51.6615,51.7888,21475.8684
2010-11-26 10:00:00,85.36,85.49,85.03,85.17,47955.82259581615,51.7707,51.8495,51.5705,51.6554,47955.8226
2010-11-26 10:05:00,85.16,85.37,85.07,85.31,22831.14162713856,51.6494,51.7767,51.5948,51.7403,22831.1416
2010-11-26 10:10:00,85.31,85.4,85.31,85.4,31171.2846872805,51.7403,51.7949,51.7403,51.7949,31171.2847
2010-11-26 10:15:00,85.39,85.39,85.16,85.17,22622.63805063501,51.7888,51.7888,51.6494,51.6554,22622.6381
2010-11-26 10:20:00,85.2,85.2,84.97,85.03,25020.429180425817,51.6736,51.6736,51.5341,51.5705,25020.4292
2010-11-26 10:25:00,85.03,85.03,84.84,84.89,24394.91845091517,51.5705,51.5705,51.4553,51.4856,24394.9185
2010-11-26 10:30:00,84.89,84.91,84.75,84.8,21267.364803361943,51.4856,51.4977,51.4007,51.431,21267.3648
2010-11-26 10:35:00,84.81,84.83,84.64,84.65,25020.429180425817,51.4371,51.4492,51.334,51.34,25020.4292
2010-11-26 10:40:00,84.65,84.93,84.64,84.77,27522.4720984684,51.34,51.5099,51.334,51.4128,27522.4721
2010-11-26 10:45:00,84.77,84.77,84.66,84.67,18452.56652056404,51.4128,51.4128,51.3461,51.3522,18452.5665
2010-11-26 10:50:00,84.69,84.7,84.46,84.51,15012.25750825549,51.3643,51.3704,51.2248,51.2551,15012.2575
2010-11-26 10:55:00,84.5,84.59,84.43,84.48,20641.8540738513,51.2491,51.3037,51.2066,51.2369,20641.8541
2010-11-26 11:00:00,84.5,84.52,84.41,84.47,18556.81830881581,51.2491,51.2612,51.1945,51.2309,18556.8183
2010-11-26 11:05:00,84.48,84.52,84.43,84.45,12197.459225457584,51.2369,51.2612,51.2066,51.2187,12197.4592
2010-11-26 11:10:00,84.44,84.51,84.35,84.51,13969.739625737748,51.2127,51.2551,51.1581,51.2551,13969.7396
2010-11-26 11:15:00,84.52,84.52,84.26,84.26,19599.33619133356,51.2612,51.2612,51.1035,51.1035,19599.3362
2010-11-26 11:20:00,84.26,84.29,84.19,84.25,20016.34334434065,51.1035,51.1217,51.0611,51.0974,20016.3433
2010-11-26 11:25:00,84.25,84.35,84.22,84.31,21580.120168117268,51.0974,51.1581,51.0792,51.1338,21580.1202
2010-11-26 11:30:00,84.31,84.33,84.23,84.23,13761.2360492342,51.1338,51.146,51.0853,51.0853,13761.236
2010-11-26 11:35:00,84.23,84.27,83.98,83.98,22518.38626238324,51.0853,51.1096,50.9337,50.9337,22518.3863
2010-11-26 11:40:00,83.98,84.0,83.88,83.93,37739.14734714227,50.9337,50.9458,50.873,50.9034,37739.1473
2010-11-26 11:45:00,83.94,84.17,83.91,84.15,22935.39341539033,50.9094,51.0489,50.8912,51.0368,22935.3934
2010-11-26 11:50:00,84.17,84.21,84.08,84.11,14073.991413989525,51.0489,51.0732,50.9943,51.0125,14073.9914
2010-11-26 11:55:00,84.09,84.12,83.98,84.08,24186.414874411625,51.0004,51.0186,50.9337,50.9943,24186.4149
2010-11-26 12:00:00,84.12,84.13,83.97,84.06,19182.32903832646,51.0186,51.0247,50.9276,50.9822,19182.329
2010-11-26 12:05:00,84.07,84.11,84.03,84.09,17305.796849794522,50.9883,51.0125,50.964,51.0004,17305.7968
2010-11-26 12:10:00,84.07,84.12,84.04,84.04,22309.88268587969,50.9883,51.0186,50.9701,50.9701,22309.8827
2010-11-26 12:15:00,84.05,84.07,84.02,84.03,15742.02002601791,50.9761,50.9883,50.9579,50.964,15742.02
2010-11-26 12:20:00,84.02,84.14,84.02,84.11,16993.0414850392,50.9579,51.0307,50.9579,51.0125,16993.0415
2010-11-26 12:25:00,84.12,84.21,84.1,84.12,21267.364803361943,51.0186,51.0732,51.0065,51.0186,21267.3648
2010-11-26 12:30:00,84.1,84.16,84.05,84.16,18765.32188531936,51.0065,51.0429,50.9761,51.0429,18765.3219
2010-11-26 12:35:00,84.16,84.18,84.08,84.08,17305.796849794522,51.0429,51.055,50.9943,50.9943,17305.7968
2010-11-26 12:40:00,84.08,84.13,84.02,84.11,39615.67953567421,50.9943,51.0247,50.9579,51.0125,39615.6795
2010-11-26 12:45:00,84.12,84.31,84.12,84.31,58276.7496327418,51.0186,51.1338,51.0186,51.1338,58276.7496
2010-11-26 12:50:00,84.3,84.31,84.18,84.19,59944.77824477019,51.1278,51.1338,51.055,51.0611,59944.7782
2010-11-26 12:55:00,84.18,84.2,84.1,84.12,103313.52215750828,51.055,51.0671,51.0065,51.0186,103313.5222
2010-11-29 09:30:00,83.84,83.97,83.61,83.87,92367.08439107196,50.8488,50.9276,50.7093,50.867,92367.0844
2010-11-29 09:35:00,83.87,84.32,83.86,84.28,43890.00285399696,50.867,51.1399,50.8609,51.1156,43890.0029
2010-11-29 09:40:00,84.32,84.47,83.94,84.32,45870.78683078066,51.1399,51.2309,50.9094,51.1399,45870.7868
2010-11-29 09:45:00,84.32,84.37,84.05,84.3,96015.89697988408,51.1399,51.1702,50.9761,51.1278,96015.897
2010-11-29 09:50:00,84.24,84.36,84.13,84.15,55983.21029120277,51.0914,51.1642,51.0247,51.0368,55983.2103
2010-11-29 09:55:00,84.15,84.16,83.84,83.95,90282.04862603649,51.0368,51.0429,50.8488,50.9155,90282.0486
2010-11-29 10:00:00,83.99,84.01,83.76,83.85,102062.50069848698,50.9398,50.9519,50.8003,50.8548,102062.5007
2010-11-29 10:05:00,83.85,83.96,83.83,83.91,70682.71243470293,50.8548,50.9216,50.8427,50.8912,70682.7124
2010-11-29 10:10:00,83.9,84.35,83.89,84.35,66721.14448113552,50.8852,51.1581,50.8791,51.1581,66721.1445
2010-11-29 10:15:00,84.36,84.44,84.22,84.32,41804.96708896147,51.1642,51.2127,51.0792,51.1399,41804.9671
2010-11-29 10:20:00,84.31,84.36,84.16,84.33,32109.550781546463,51.1338,51.1642,51.0429,51.146,32109.5508
2010-11-29 10:25:00,84.34,84.36,84.14,84.17,35862.61515861034,51.152,51.1642,51.0307,51.0489,35862.6152
2010-11-29 10:30:00,84.19,84.79,84.18,84.73,62968.08010407164,51.0611,51.425,51.055,51.3886,62968.0801
2010-11-29 10:35:00,84.77,84.79,84.5,84.61,32839.31329930889,51.4128,51.425,51.2491,51.3158,32839.3133
2010-11-29 10:40:00,84.63,84.84,84.57,84.63,44098.5064305005,51.3279,51.4553,51.2915,51.3279,44098.5064
2010-11-29 10:45:00,84.64,84.76,84.53,84.66,62029.81400980567,51.334,51.4068,51.2673,51.3461,62029.814
2010-11-29 10:50:00,84.65,84.81,84.6,84.61,40658.19741819195,51.34,51.4371,51.3097,51.3158,40658.1974
2010-11-29 10:55:00,84.61,84.61,84.41,84.47,24082.16308615985,51.3158,51.3158,51.1945,51.2309,24082.1631
2010-11-29 11:00:00,84.47,84.49,84.18,84.37,42951.736759730986,51.2309,51.243,51.055,51.1702,42951.7368
2010-11-29 11:05:00,84.37,84.37,84.14,84.23,42326.22603022034,51.1702,51.1702,51.0307,51.0853,42326.226
2010-11-29 11:10:00,84.24,84.52,84.24,84.52,16576.034332032104,51.0914,51.2612,51.0914,51.2612,16576.0343
2010-11-29 11:15:00,84.52,84.64,84.49,84.49,29711.75965175566,51.2612,51.334,51.243,51.243,29711.7597
2010-11-29 11:20:00,84.47,84.57,84.29,84.36,26584.20600420243,51.2309,51.2915,51.1217,51.1642,26584.206
2010-11-29 11:25:00,84.34,84.81,84.32,84.81,64427.60513959648,51.152,51.4371,51.1399,51.4371,64427.6051
2010-11-29 11:30:00,84.79,84.9,84.73,84.89,38573.16165315647,51.425,51.4917,51.3886,51.4856,38573.1617
2010-11-29 11:35:00,84.87,84.93,84.79,84.85,27001.213157209528,51.4735,51.5099,51.425,51.4613,27001.2132
2010-11-29 11:40:00,84.84,84.92,84.71,84.8,55461.9513499439,51.4553,51.5038,51.3764,51.431,55461.9513
2010-11-29 11:45:00,84.81,84.89,84.76,84.83,38885.917017911794,51.4371,51.4856,51.4068,51.4492,38885.917
2010-11-29 11:50:00,84.85,84.88,84.74,84.86,57025.728173720505,51.4613,51.4795,51.3946,51.4674,57025.7282
2010-11-29 11:55:00,84.84,85.04,84.83,84.98,41700.71530070969,51.4553,51.5766,51.4492,51.5402,41700.7153
2010-11-29 12:00:00,84.96,85.02,84.89,84.95,13761.2360492342,51.5281,51.5644,51.4856,51.522,13761.236
2010-11-29 12:05:00,84.96,85.17,84.93,85.17,30650.025746021627,51.5281,51.6554,51.5099,51.6554,30650.0257
2010-11-29 12:10:00,85.17,85.34,85.1,85.28,32318.054358050013,51.6554,51.7585,51.613,51.7221,32318.0544
2010-11-29 12:15:00,85.29,85.43,85.27,85.4,34715.84548784082,51.7282,51.8131,51.7161,51.7949,34715.8455
2010-11-29 12:20:00,85.42,85.52,85.32,85.33,42951.736759730986,51.807,51.8677,51.7464,51.7525,42951.7368
2010-11-29 12:25:00,85.33,85.46,85.33,85.39,21267.364803361943,51.7525,51.8313,51.7525,51.7888,21267.3648
2010-11-29 12:30:00,85.4,85.4,85.21,85.32,30962.78111077695,51.7949,51.7949,51.6797,51.7464,30962.7811
2010-11-29 12:35:00,85.31,85.42,85.27,85.31,27522.4720984684,51.7403,51.807,51.7161,51.7403,27522.4721
2010-11-29 12:40:00,85.31,85.45,85.31,85.45,27105.464945461303,51.7403,51.8252,51.7403,51.8252,27105.4649
2010-11-29 12:45:00,85.46,85.48,85.33,85.4,27105.464945461303,51.8313,51.8434,51.7525,51.7949,27105.4649
2010-11-29 12:50:00,85.41,85.42,85.21,85.25,28773.493557489688,51.801,51.807,51.6797,51.7039,28773.4936
2010-11-29 12:55:00,85.26,85.27,85.08,85.18,35132.85264084792,51.71,51.7161,51.6008,51.6615,35132.8526
2010-11-29 13:00:00,85.17,85.19,85.08,85.14,33360.57224056776,51.6554,51.6675,51.6008,51.6372,33360.5722
2010-11-29 13:05:00,85.14,85.14,84.99,85.02,15742.02002601791,51.6372,51.6372,51.5463,51.5644,15742.02
2010-11-29 13:10:00,85.04,85.07,84.97,84.97,13135.725319723551,51.5766,51.5948,51.5341,51.5341,13135.7253
2010-11-29 13:15:00,84.97,85.02,84.96,84.97,11154.941342939845,51.5341,51.5644,51.5281,51.5341,11154.9413
2010-11-29 13:20:00,84.97,85.01,84.92,84.92,8965.653789652584,51.5341,51.5584,51.5038,51.5038,8965.6538
2010-11-29 13:25:00,84.92,84.93,84.71,84.78,31067.032899028723,51.5038,51.5099,51.3764,51.4189,31067.0329
2010-11-29 13:30:00,84.76,84.77,84.63,84.65,30962.78111077695,51.4068,51.4128,51.3279,51.34,30962.7811
2010-11-29 13:35:00,84.65,84.68,84.56,84.66,23665.15593315276,51.34,51.3582,51.2855,51.3461,23665.1559
2010-11-29 13:40:00,84.64,84.81,84.64,84.79,13448.480684478876,51.334,51.4371,51.334,51.425,13448.4807
2010-11-29 13:45:00,84.79,84.8,84.7,84.76,14699.502143500167,51.425,51.431,51.3704,51.4068,14699.5021
2010-11-29 13:50:00,84.78,84.8,84.77,84.79,8027.387695386616,51.4189,51.431,51.4128,51.425,8027.3877
2010-11-29 13:55:00,84.78,84.79,84.72,84.75,16263.27896727678,51.4189,51.425,51.3825,51.4007,16263.279
2010-11-29 14:00:00,84.73,84.76,84.67,84.7,16784.53790853565,51.3886,51.4068,51.3522,51.3704,16784.5379
2010-11-29 14:05:00,84.72,84.74,84.63,84.74,14803.753931751942,51.3825,51.3946,51.3279,51.3946,14803.7539
2010-11-29 14:10:00,84.76,84.88,84.73,84.82,24290.6666626634,51.4068,51.4795,51.3886,51.4431,24290.6667
2010-11-29 14:15:00,84.81,84.88,84.78,84.8,18765.32188531936,51.4371,51.4795,51.4189,51.431,18765.3219
2010-11-29 14:20:00,84.81,84.91,84.78,84.81,18869.573673571136,51.4371,51.4977,51.4189,51.4371,18869.5737
2010-11-29 14:25:00,84.8,85.18,84.8,85.15,30233.01859301453,51.431,51.6615,51.431,51.6433,30233.0186
2010-11-29 14:30:00,85.15,85.29,85.13,85.29,62759.57652756809,51.6433,51.7282,51.6312,51.7282,62759.5765
2010-11-29 14:35:00,85.28,85.35,85.26,85.29,74227.27323526326,51.7221,51.7646,51.71,51.7282,74227.2732
2010-11-29 14:40:00,85.27,85.41,85.26,85.36,31171.2846872805,51.7161,51.801,51.71,51.7707,31171.2847
2010-11-29 14:45:00,85.37,85.43,85.28,85.43,39511.42774742244,51.7767,51.8131,51.7221,51.8131,39511.4277
2010-11-29 14:50:00,85.42,85.43,85.3,85.37,29503.25607525211,51.807,51.8131,51.7343,51.7767,29503.2561
2010-11-29 14:55:00,85.38,85.5,85.36,85.48,51291.87981987293,51.7828,51.8556,51.7707,51.8434,51291.8798
2010-11-29 15:00:00,85.49,85.58,85.48,85.49,44828.26894826292,51.8495,51.9041,51.8434,51.8495,44828.2689
2010-11-29 15:05:00,85.51,85.52,85.35,85.46,71516.72674071713,51.8616,51.8677,51.7646,51.8313,71516.7267
2010-11-29 15:10:00,85.46,85.46,85.31,85.32,35341.356217351466,51.8313,51.8313,51.7403,51.7464,35341.3562
2010-11-29 15:15:00,85.33,85.56,85.32,85.55,43472.99570098986,51.7525,51.892,51.7464,51.8859,43472.9957
2010-11-29 15:20:00,85.54,85.55,85.33,85.48,77042.07151806116,51.8798,51.8859,51.7525,51.8434,77042.0715
2010-11-29 15:25:00,85.48,85.49,85.42,85.43,51917.39054938357,51.8434,51.8495,51.807,51.8131,51917.3905
2010-11-29 15:30:00,85.43,85.43,85.29,85.39,43264.49212448631,51.8131,51.8131,51.7282,51.7888,43264.4921
2010-11-29 15:35:00,85.38,85.49,85.33,85.47,70891.21601120649,51.7828,51.8495,51.7525,51.8374,70891.216
2010-11-29 15:40:00,85.49,85.5,85.39,85.49,46392.045772039535,51.8495,51.8556,51.7888,51.8495,46392.0458
2010-11-29 15:45:00,85.48,85.64,85.47,85.63,70891.21601120649,51.8434,51.9405,51.8374,51.9344,70891.216
2010-11-29 15:50:00,85.63,85.66,85.33,85.38,95494.6380386252,51.9344,51.9526,51.7525,51.7828,95494.638
2010-11-29 15:55:00,85.38,85.45,85.32,85.38,145848.25176423215,51.7828,51.8252,51.7464,51.7828,145848.2518
2010-11-30 09:30:00,84.55,84.59,83.91,84.2,139071.88552786683,51.2794,51.3037,50.8912,51.0671,139071.8855
2010-11-30 09:35:00,84.24,84.39,83.95,84.2,48789.83690183034,51.0914,51.1824,50.9155,51.0671,48789.8369
2010-11-30 09:40:00,84.18,84.36,83.94,84.23,47643.06723106083,51.055,51.1642,50.9094,51.0853,47643.0672
2010-11-30 09:45:00,84.24,84.52,84.0,84.45,49206.84405483744,51.0914,51.2612,50.9458,51.2187,49206.8441
2010-11-30 09:50:00,84.48,84.51,84.31,84.41,25645.939909936464,51.2369,51.2551,51.1338,51.1945,25645.9399
2010-11-30 09:55:00,84.41,84.79,84.37,84.71,28252.234616230817,51.1945,51.425,51.1702,51.3764,28252.2346
2010-11-30 10:00:00,84.72,84.86,84.51,84.56,34090.33475833017,51.3825,51.4674,51.2551,51.2855,34090.3348
2010-11-30 10:05:00,84.57,84.76,84.56,84.69,34820.097276092594,51.2915,51.4068,51.2855,51.3643,34820.0973
2010-11-30 10:10:00,84.69,84.7,84.56,84.65,29920.26322825921,51.3643,51.3704,51.2855,51.34,29920.2632
2010-11-30 10:15:00,84.67,84.96,84.64,84.93,41596.46351245792,51.3522,51.5281,51.334,51.5099,41596.4635
2010-11-30 10:20:00,84.95,85.18,84.81,85.18,30754.2775342734,51.522,51.6615,51.4371,51.6615,30754.2775
2010-11-30 10:25:00,85.18,85.62,85.09,85.22,59736.27466826664,51.6615,51.9283,51.6069,51.6857,59736.2747
2010-11-30 10:30:00,85.21,85.29,85.02,85.02,32735.06151105712,51.6797,51.7282,51.5644,51.5644,32735.0615
2010-11-30 10:35:00,85.05,85.05,84.7,84.72,42534.729606723886,51.5826,51.5826,51.3704,51.3825,42534.7296
2010-11-30 10:40:00,84.7,84.72,84.55,84.7,34403.0901230855,51.3704,51.3825,51.2794,51.3704,34403.0901
2010-11-30 10:45:00,84.75,84.75,84.51,84.54,32839.31329930889,51.4007,51.4007,51.2551,51.2733,32839.3133
2010-11-30 10:50:00,84.55,84.61,84.43,84.61,18869.573673571136,51.2794,51.3158,51.2066,51.3158,18869.5737
2010-11-30 10:55:00,84.56,84.75,84.55,84.75,24603.42202741872,51.2855,51.4007,51.2794,51.4007,24603.422
2010-11-30 11:00:00,84.72,84.87,84.68,84.87,20537.602285599525,51.3825,51.4735,51.3582,51.4735,20537.6023
2010-11-30 11:05:00,84.83,84.85,84.65,84.74,16993.0414850392,51.4492,51.4613,51.34,51.3946,16993.0415
2010-11-30 11:10:00,84.75,84.82,84.62,84.64,27730.97567497195,51.4007,51.4431,51.3218,51.334,27730.9757
2010-11-30 11:15:00,84.62,84.68,84.5,84.66,14803.753931751942,51.3218,51.3582,51.2491,51.3461,14803.7539
2010-11-30 11:20:00,84.62,84.7,84.53,84.57,36488.12588812099,51.3218,51.3704,51.2673,51.2915,36488.1259
2010-11-30 11:25:00,84.56,84.84,84.56,84.81,28460.738192734367,51.2855,51.4553,51.2855,51.4371,28460.7382
2010-11-30 11:30:00,84.81,84.83,84.7,84.77,27313.96852196485,51.4371,51.4492,51.3704,51.4128,27313.9685
2010-11-30 11:35:00,84.77,84.89,84.74,84.89,26688.457792454206,51.4128,51.4856,51.3946,51.4856,26688.4578
2010-11-30 11:40:00,84.89,85.27,84.84,85.17,42326.22603022034,51.4856,51.7161,51.4553,51.6554,42326.226
2010-11-30 11:45:00,85.17,85.25,85.08,85.16,22518.38626238324,51.6554,51.7039,51.6008,51.6494,22518.3863
2010-11-30 11:50:00,85.19,85.19,84.93,84.94,29190.500710496788,51.6675,51.6675,51.5099,51.5159,29190.5007
2010-11-30 11:55:00,84.97,85.26,84.84,85.18,34090.33475833017,51.5341,51.71,51.4553,51.6615,34090.3348
2010-11-30 12:00:00,85.17,85.23,85.04,85.13,20954.60943860662,51.6554,51.6918,51.5766,51.6312,20954.6094
2010-11-30 12:05:00,85.11,85.26,85.11,85.23,18244.062944060493,51.619,51.71,51.619,51.6918,18244.0629
2010-11-30 12:10:00,85.25,85.37,85.25,85.33,18452.56652056404,51.7039,51.7767,51.7039,51.7525,18452.5665
2010-11-30 12:15:00,85.32,85.36,85.2,85.23,38364.65807665292,51.7464,51.7707,51.6736,51.6918,38364.6581
2010-11-30 12:20:00,85.24,85.31,85.21,85.25,22935.39341539033,51.6979,51.7403,51.6797,51.7039,22935.3934
2010-11-30 12:25:00,85.26,85.3,85.17,85.29,38260.40628840114,51.71,51.7343,51.6554,51.7282,38260.4063
2010-11-30 12:30:00,85.29,85.34,85.2,85.25,24707.673815670496,51.7282,51.7585,51.6736,51.7039,24707.6738
2010-11-30 12:35:00,85.26,85.36,85.2,85.3,26271.450639447103,51.71,51.7707,51.6736,51.7343,26271.4506
2010-11-30 12:40:00,85.3,85.42,85.23,85.4,23977.911297908075,51.7343,51.807,51.6918,51.7949,23977.9113
2010-11-30 12:45:00,85.4,85.44,85.33,85.38,18661.07009706759,51.7949,51.8192,51.7525,51.7828,18661.0701
2010-11-30 12:50:00,85.35,85.5,85.35,85.46,21684.371956369043,51.7646,51.8556,51.7646,51.8313,21684.372
2010-11-30 12:55:00,85.45,85.55,85.38,85.5,20850.357650354847,51.8252,51.8859,51.7828,51.8556,20850.3577
2010-11-30 13:00:00,85.5,85.84,85.49,85.8,53898.17452616728,51.8556,52.0618,51.8495,52.0375,53898.1745
2010-11-30 13:05:00,85.8,85.8,85.64,85.68,26167.19885119533,52.0375,52.0375,51.9405,51.9647,26167.1989
2010-11-30 13:10:00,85.68,85.7,85.51,85.62,34820.097276092594,51.9647,51.9769,51.8616,51.9283,34820.0973
2010-11-30 13:15:00,85.63,85.66,85.52,85.66,14490.99856699662,51.9344,51.9526,51.8677,51.9526,14490.9986
2010-11-30 13:20:00,85.62,85.74,85.58,85.69,20746.105862103075,51.9283,52.0011,51.9041,51.9708,20746.1059
2010-11-30 13:25:00,85.71,85.73,85.55,85.61,12614.466378464684,51.9829,51.9951,51.8859,51.9223,12614.4664
2010-11-30 13:30:00,85.61,85.66,85.56,85.56,14386.746778744844,51.9223,51.9526,51.892,51.892,14386.7468
2010-11-30 13:35:00,85.58,85.74,85.5,85.51,20746.105862103075,51.9041,52.0011,51.8556,51.8616,20746.1059
2010-11-30 13:40:00,85.51,85.55,85.29,85.31,15116.509296507264,51.8616,51.8859,51.7282,51.7403,15116.5093
2010-11-30 13:45:00,85.34,85.52,85.34,85.49,14699.502143500167,51.7585,51.8677,51.7585,51.8495,14699.5021
2010-11-30 13:50:00,85.48,85.49,85.23,85.49,42430.477818472114,51.8434,51.8495,51.6918,51.8495,42430.4778
2010-11-30 13:55:00,85.48,85.48,85.3,85.41,16888.789696787426,51.8434,51.8434,51.7343,51.801,16888.7897
2010-11-30 14:00:00,85.41,85.52,85.29,85.41,21267.364803361943,51.801,51.8677,51.7282,51.801,21267.3648
2010-11-30 14:05:00,85.41,85.56,85.34,85.45,22622.63805063501,51.801,51.892,51.7585,51.8252,22622.6381
2010-11-30 14:10:00,85.45,85.49,85.37,85.41,13135.725319723551,51.8252,51.8495,51.7767,51.801,13135.7253
2010-11-30 14:15:00,85.39,85.41,85.2,85.28,21371.61659161372,51.7888,51.801,51.6736,51.7221,21371.6166
2010-11-30 14:20:00,85.29,85.37,85.17,85.18,25333.18454518114,51.7282,51.7767,51.6554,51.6615,25333.1845
2010-11-30 14:25:00,85.19,85.24,84.91,84.96,69640.19455218519,51.6675,51.6979,51.4977,51.5281,69640.1946
2010-11-30 14:30:00,84.94,85.02,84.81,84.93,34715.84548784082,51.5159,51.5644,51.4371,51.5099,34715.8455
2010-11-30 14:35:00,84.95,85.11,84.9,85.01,35862.61515861034,51.522,51.619,51.4917,51.5584,35862.6152
2010-11-30 14:40:00,85.0,85.26,84.97,85.17,125519.15305513618,51.5523,51.71,51.5341,51.6554,125519.1531
2010-11-30 14:45:00,85.17,85.26,84.99,85.09,29711.75965175566,51.6554,51.71,51.5463,51.6069,29711.7597
2010-11-30 14:50:00,85.11,85.16,85.04,85.13,30754.2775342734,51.619,51.6494,51.5766,51.6312,30754.2775
2010-11-30 14:55:00,85.13,85.3,85.12,85.2,44619.76537175937,51.6312,51.7343,51.6251,51.6736,44619.7654
2010-11-30 15:00:00,85.18,85.25,85.12,85.14,81629.15020113923,51.6615,51.7039,51.6251,51.6372,81629.1502
2010-11-30 15:05:00,85.13,85.13,85.02,85.07,45975.03861903244,51.6312,51.6312,51.5644,51.5948,45975.0386
2010-11-30 15:10:00,85.08,85.08,84.96,85.07,44619.76537175937,51.6008,51.6008,51.5281,51.5948,44619.7654
2010-11-30 15:15:00,85.06,85.08,85.02,85.04,61925.5622215539,51.5887,51.6008,51.5644,51.5766,61925.5622
2010-11-30 15:20:00,85.05,85.08,85.02,85.08,87050.24319023149,51.5826,51.6008,51.5644,51.6008,87050.2432
2010-11-30 15:25:00,85.08,85.08,84.94,84.99,57859.74247973471,51.6008,51.6008,51.5159,51.5463,57859.7425
2010-11-30 15:30:00,85.0,85.04,84.88,84.91,68806.180246171,51.5523,51.5766,51.4795,51.4977,68806.1802
2010-11-30 15:35:00,84.92,84.98,84.89,84.92,56712.97280896518,51.5038,51.5402,51.4856,51.5038,56712.9728
2010-11-30 15:40:00,84.92,84.92,84.56,84.81,123434.1172901007,51.5038,51.5038,51.2855,51.4371,123434.1173
2010-11-30 15:45:00,84.8,84.8,84.68,84.7,853196.6350525203,51.431,51.431,51.3582,51.3704,853196.6351
2010-11-30 15:50:00,84.7,84.9,84.52,84.73,132191.26750324972,51.3704,51.4917,51.2612,51.3886,132191.2675
2010-11-30 15:55:00,84.72,84.76,84.54,84.57,249057.52213348864,51.3825,51.4068,51.2733,51.2915,249057.5221
2010-12-01 09:30:00,85.63,85.99,85.63,85.77,133442.28896227104,51.9344,52.1527,51.9344,52.0193,133442.289
2010-12-01 09:35:00,85.78,85.86,85.27,85.73,118534.28324226732,52.0254,52.0739,51.7161,51.9951,118534.2832
2010-12-01 09:40:00,85.73,85.85,85.6,85.81,52125.89412588712,51.9951,52.0678,51.9162,52.0436,52125.8941
2010-12-01 09:45:00,85.79,86.18,85.76,85.85,55149.19598518857,52.0314,52.268,52.0133,52.0678,55149.196
2010-12-01 09:50:00,85.87,86.28,85.87,86.27,56817.22459721696,52.08,52.3286,52.08,52.3226,56817.2246
2010-12-01 09:55:00,86.28,86.3,85.95,85.97,80899.38768337682,52.3286,52.3408,52.1285,52.1406,80899.3877
2010-12-01 10:00:00,85.99,86.18,85.78,85.95,101019.98281596924,52.1527,52.268,52.0254,52.1285,101019.9828
2010-12-01 10:05:00,85.96,85.97,85.73,85.75,107587.845475831,52.1346,52.1406,51.9951,52.0072,107587.8455
2010-12-01 10:10:00,85.75,85.95,85.65,85.69,70682.71243470293,52.0072,52.1285,51.9465,51.9708,70682.7124
2010-12-01 10:15:00,85.69,85.78,85.63,85.66,57442.735326727605,51.9708,52.0254,51.9344,51.9526,57442.7353
2010-12-01 10:20:00,85.66,85.72,85.57,85.61,30128.76680476276,51.9526,51.989,51.898,51.9223,30128.7668
2010-12-01 10:25:00,85.61,85.66,85.48,85.52,48268.57796057147,51.9223,51.9526,51.8434,51.8677,48268.578
2010-12-01 10:30:00,85.51,85.53,85.36,85.4,91637.32187330956,51.8616,51.8738,51.7707,51.7949,91637.3219
2010-12-01 10:35:00,85.41,85.51,85.31,85.48,66095.63375162486,51.801,51.8616,51.7403,51.8434,66095.6338
2010-12-01 10:40:00,85.5,85.79,85.5,85.66,44411.26179525583,51.8556,52.0314,51.8556,51.9526,44411.2618
2010-12-01 10:45:00,85.69,85.74,85.6,85.7,45870.78683078066,51.9708,52.0011,51.9162,51.9769,45870.7868
2010-12-01 10:50:00,85.69,85.72,85.64,85.7,31275.53647553227,51.9708,51.989,51.9405,51.9769,31275.5365
2010-12-01 10:55:00,85.68,85.79,85.67,85.67,25854.44348644001,51.9647,52.0314,51.9587,51.9587,25854.4435
2010-12-01 11:00:00,85.67,85.78,85.58,85.75,30754.2775342734,51.9587,52.0254,51.9041,52.0072,30754.2775
2010-12-01 11:05:00,85.76,85.89,85.74,85.88,36800.88125287631,52.0133,52.0921,52.0011,52.086,36800.8813
2010-12-01 11:10:00,85.88,86.09,85.88,85.98,36696.62946462453,52.086,52.2134,52.086,52.1467,36696.6295
2010-12-01 11:15:00,85.99,86.06,85.87,86.02,34194.58654658195,52.1527,52.1952,52.08,52.1709,34194.5865
2010-12-01 11:20:00,86.03,86.11,85.98,86.08,27209.71673371308,52.177,52.2255,52.1467,52.2073,27209.7167
2010-12-01 11:25:00,86.07,86.11,86.04,86.08,25228.932756929367,52.2013,52.2255,52.1831,52.2073,25228.9328
2010-12-01 11:30:00,86.09,86.23,86.04,86.21,32213.80256979824,52.2134,52.2983,52.1831,52.2862,32213.8026
2010-12-01 11:35:00,86.22,86.32,86.22,86.23,34298.83833483372,52.2922,52.3529,52.2922,52.2983,34298.8383
2010-12-01 11:40:00,86.23,86.23,86.19,86.19,27522.4720984684,52.2983,52.2983,52.274,52.274,27522.4721
2010-12-01 11:45:00,86.19,86.21,86.05,86.11,25541.68812168469,52.274,52.2862,52.1891,52.2255,25541.6881
2010-12-01 11:50:00,86.13,86.52,86.13,86.43,139384.64089262215,52.2377,52.4742,52.2377,52.4196,139384.6409
2010-12-01 11:55:00,86.43,86.81,86.43,86.77,46913.30471329841,52.4196,52.6501,52.4196,52.6258,46913.3047
2010-12-01 12:00:00,86.73,86.81,86.63,86.76,46183.54219553599,52.6016,52.6501,52.5409,52.6198,46183.5422
2010-12-01 12:05:00,86.76,86.79,86.64,86.69,80065.37337736262,52.6198,52.6379,52.547,52.5773,80065.3734
2010-12-01 12:10:00,86.7,86.8,86.68,86.7,24499.170239166942,52.5834,52.644,52.5712,52.5834,24499.1702
2010-12-01 12:15:00,86.71,86.8,86.66,86.78,18139.81115580872,52.5894,52.644,52.5591,52.6319,18139.8112
2010-12-01 12:20:00,86.8,87.03,86.8,86.88,60570.28897428083,52.644,52.7835,52.644,52.6925,60570.289
2010-12-01 12:25:00,86.88,86.9,86.82,86.9,12718.718166716457,52.6925,52.7047,52.6561,52.7047,12718.7182
2010-12-01 12:30:00,86.9,87.0,86.89,86.95,26688.457792454206,52.7047,52.7653,52.6986,52.735,26688.4578
2010-12-01 12:35:00,86.93,87.0,86.67,86.71,35341.356217351466,52.7229,52.7653,52.5652,52.5894,35341.3562
2010-12-01 12:40:00,86.71,86.75,86.67,86.73,25854.44348644001,52.5894,52.6137,52.5652,52.6016,25854.4435
2010-12-01 12:45:00,86.73,86.73,86.63,86.71,30233.01859301453,52.6016,52.6016,52.5409,52.5894,30233.0186
2010-12-01 12:50:00,86.71,86.75,86.65,86.74,18765.32188531936,52.5894,52.6137,52.553,52.6076,18765.3219
2010-12-01 12:55:00,86.75,86.77,86.66,86.72,14178.243202241296,52.6137,52.6258,52.5591,52.5955,14178.2432
2010-12-01 13:00:00,86.72,86.83,86.72,86.81,18139.81115580872,52.5955,52.6622,52.5955,52.6501,18139.8112
2010-12-01 13:05:00,86.82,86.9,86.69,86.71,34715.84548784082,52.6561,52.7047,52.5773,52.5894,34715.8455
2010-12-01 13:10:00,86.71,86.73,86.69,86.71,89031.0271670152,52.5894,52.6016,52.5773,52.5894,89031.0272
2010-12-01 13:15:00,86.71,86.73,86.43,86.43,47851.57080756438,52.5894,52.6016,52.4196,52.4196,47851.5708
2010-12-01 13:20:00,86.44,86.66,86.42,86.65,30441.52216951808,52.4257,52.5591,52.4135,52.553,30441.5222
2010-12-01 13:25:00,86.65,86.67,86.48,86.58,16054.775390773231,52.553,52.5652,52.4499,52.5106,16054.7754
2010-12-01 13:30:00,86.59,86.69,86.42,86.44,44307.01000700405,52.5166,52.5773,52.4135,52.4257,44307.01
2010-12-01 13:35:00,86.47,86.65,86.47,86.65,29503.25607525211,52.4439,52.553,52.4439,52.553,29503.2561
2010-12-01 13:40:00,86.66,86.67,86.5,86.61,13344.228896227103,52.5591,52.5652,52.4621,52.5288,13344.2289
2010-12-01 13:45:00,86.59,86.79,86.56,86.77,31796.79541679114,52.5166,52.6379,52.4985,52.6258,31796.7954
2010-12-01 13:50:00,86.77,86.81,86.77,86.78,90594.8039907918,52.6258,52.6501,52.6258,52.6319,90594.804
2010-12-01 13:55:00,86.78,86.81,86.75,86.77,44724.01716001115,52.6319,52.6501,52.6137,52.6258,44724.0172
2010-12-01 14:00:00,86.76,86.8,86.66,86.71,34298.83833483372,52.6198,52.644,52.5591,52.5894,34298.8383
2010-12-01 14:05:00,86.72,86.72,86.59,86.59,24290.6666626634,52.5955,52.5955,52.5166,52.5166,24290.6667
2010-12-01 14:10:00,86.58,86.74,86.58,86.7,25645.939909936464,52.5106,52.6076,52.5106,52.5834,25645.9399
2010-12-01 14:15:00,86.7,86.81,86.67,86.78,27522.4720984684,52.5834,52.6501,52.5652,52.6319,27522.4721
2010-12-01 14:20:00,86.8,86.85,86.76,86.82,29711.75965175566,52.644,52.6743,52.6198,52.6561,29711.7597
2010-12-01 14:25:00,86.85,86.9,86.82,86.86,49102.59226658566,52.6743,52.7047,52.6561,52.6804,49102.5923
2010-12-01 14:30:00,86.87,86.9,86.78,86.88,32422.306146301788,52.6865,52.7047,52.6319,52.6925,32422.3061
2010-12-01 14:35:00,86.87,86.88,86.76,86.76,24186.414874411625,52.6865,52.6925,52.6198,52.6198,24186.4149
2010-12-01 14:40:00,86.77,86.84,86.66,86.74,35237.104429099694,52.6258,52.6683,52.5591,52.6076,35237.1044
2010-12-01 14:45:00,86.75,86.83,86.68,86.72,63280.83546882696,52.6137,52.6622,52.5712,52.5955,63280.8355
2010-12-01 14:50:00,86.71,86.82,86.68,86.82,22414.13447413146,52.5894,52.6561,52.5712,52.6561,22414.1345
2010-12-01 14:55:00,86.81,86.9,86.68,86.73,41909.21887721324,52.6501,52.7047,52.5712,52.6016,41909.2189
2010-12-01 15:00:00,86.74,86.75,86.65,86.67,57234.231750224055,52.6076,52.6137,52.553,52.5652,57234.2318
2010-12-01 15:05:00,86.67,86.68,86.58,86.61,44619.76537175937,52.5652,52.5712,52.5106,52.5288,44619.7654
2010-12-01 15:10:00,86.59,86.66,86.41,86.43,78293.09297708246,52.5166,52.5591,52.4075,52.4196,78293.093
2010-12-01 15:15:00,86.44,86.52,86.43,86.46,37843.39913539405,52.4257,52.4742,52.4196,52.4378,37843.3991
2010-12-01 15:20:00,86.46,86.56,86.44,86.5,46809.05292504664,52.4378,52.4985,52.4257,52.4621,46809.0529
2010-12-01 15:25:00,86.49,86.54,86.32,86.39,124997.89411387732,52.456,52.4863,52.3529,52.3953,124997.8941
2010-12-01 15:30:00,86.4,86.41,86.34,86.4,56712.97280896518,52.4014,52.4075,52.365,52.4014,56712.9728
2010-12-01 15:35:00,86.4,86.56,86.4,86.53,66825.39626938729,52.4014,52.4985,52.4014,52.4803,66825.3963
2010-12-01 15:40:00,86.54,86.67,86.53,86.63,69327.43918742987,52.4863,52.5652,52.4803,52.5409,69327.4392
2010-12-01 15:45:00,86.64,86.71,86.46,86.49,175455.75962773606,52.547,52.5894,52.4378,52.456,175455.7596
2010-12-01 15:50:00,86.51,86.52,86.36,86.37,118951.2903952744,52.4681,52.4742,52.3772,52.3832,118951.2904
2010-12-01 15:55:00,86.36,86.57,86.35,86.53,204020.7496087222,52.3772,52.5045,52.3711,52.4803,204020.7496
2010-12-02 09:30:00,86.66,86.82,86.48,86.52,101228.48639247278,52.5591,52.6561,52.4499,52.4742,101228.4864
2010-12-02 09:35:00,86.48,86.7,86.43,86.45,98309.43632142313,52.4499,52.5834,52.4196,52.4317,98309.4363
2010-12-02 09:40:00,86.45,86.81,86.44,86.7,81316.3948363839,52.4317,52.6501,52.4257,52.5834,81316.3948
2010-12-02 09:45:00,86.69,86.96,86.62,86.9,92992.59512058264,52.5773,52.7411,52.5348,52.7047,92992.5951
2010-12-02 09:50:00,86.87,86.9,86.47,86.51,122287.34761933118,52.6865,52.7047,52.4439,52.4681,122287.3476
2010-12-02 09:55:00,86.54,86.79,86.36,86.76,86633.23603722439,52.4863,52.6379,52.3772,52.6198,86633.236
2010-12-02 10:00:00,86.76,86.86,86.66,86.69,112383.42773541262,52.6198,52.6804,52.5591,52.5773,112383.4277
2010-12-02 10:05:00,86.69,86.88,86.59,86.62,130940.24604422844,52.5773,52.6925,52.5166,52.5348,130940.246
2010-12-02 10:10:00,86.65,86.89,86.65,86.78,52751.40485539776,52.553,52.6986,52.553,52.6319,52751.4049
2010-12-02 10:15:00,86.77,86.89,86.69,86.7,64323.353351344704,52.6258,52.6986,52.5773,52.5834,64323.3534
2010-12-02 10:20:00,86.69,86.89,86.63,86.85,56712.97280896518,52.5773,52.6986,52.5409,52.6743,56712.9728
2010-12-02 10:25:00,86.82,86.92,86.68,86.68,42013.47066546501,52.6561,52.7168,52.5712,52.5712,42013.4707
2010-12-02 10:30:00,86.68,86.79,86.64,86.79,86111.97709596551,52.5712,52.6379,52.547,52.6379,86111.9771
2010-12-02 10:35:00,86.76,86.79,86.57,86.66,99456.20599219264,52.6198,52.6379,52.5045,52.5591,99456.206
2010-12-02 10:40:00,86.66,86.78,86.61,86.65,45453.77967777357,52.5591,52.6319,52.5288,52.553,45453.7797
2010-12-02 10:45:00,86.66,86.68,86.55,86.57,56608.72102071341,52.5591,52.5712,52.4924,52.5045,56608.721
2010-12-02 10:50:00,86.57,86.65,86.46,86.54,87675.75391974213,52.5045,52.553,52.4378,52.4863,87675.7539
2010-12-02 10:55:00,86.54,86.75,86.49,86.73,47226.06007805373,52.4863,52.6137,52.456,52.6016,47226.0601
2010-12-02 11:00:00,86.74,86.78,86.6,86.78,62759.57652756809,52.6076,52.6319,52.5227,52.6319,62759.5765
2010-12-02 11:05:00,86.77,86.78,86.54,86.72,90699.0557790436,52.6258,52.6319,52.4863,52.5955,90699.0558
2010-12-02 11:10:00,86.74,86.91,86.59,86.87,84860.95563694423,52.6076,52.7107,52.5166,52.6865,84860.9556
2010-12-02 11:15:00,86.88,86.89,86.58,86.81,108317.60799359344,52.6925,52.6986,52.5106,52.6501,108317.608
2010-12-02 11:20:00,86.82,86.95,86.73,86.9,54523.68525567793,52.6561,52.735,52.6016,52.7047,54523.6853
2010-12-02 11:25:00,86.9,86.92,86.66,86.73,52542.90127889421,52.7047,52.7168,52.5591,52.6016,52542.9013
2010-12-02 11:30:00,86.74,86.79,86.64,86.64,69014.68382267455,52.6076,52.6379,52.547,52.547,69014.6838
2010-12-02 11:35:00,86.64,86.79,86.57,86.7,70578.46064645116,52.547,52.6379,52.5045,52.5834,70578.4606
2010-12-02 11:40:00,86.7,86.72,86.63,86.67,37113.63661763163,52.5834,52.5955,52.5409,52.5652,37113.6366
2010-12-02 11:45:00,86.67,86.75,86.63,86.64,32735.06151105712,52.5652,52.6137,52.5409,52.547,32735.0615
2010-12-02 11:50:00,86.64,86.74,86.6,86.6,56504.46923246163,52.547,52.6076,52.5227,52.5227,56504.4692
2010-12-02 11:55:00,86.61,86.67,86.54,86.63,90282.04862603649,52.5288,52.5652,52.4863,52.5409,90282.0486
2010-12-02 12:00:00,86.63,86.73,86.62,86.63,115302.47780646232,52.5409,52.6016,52.5348,52.5409,115302.4778
2010-12-02 12:05:00,86.64,86.76,86.62,86.74,38156.15450014937,52.547,52.6198,52.5348,52.6076,38156.1545
2010-12-02 12:10:00,86.75,86.81,86.74,86.79,32630.809722805338,52.6137,52.6501,52.6076,52.6379,32630.8097
2010-12-02 12:15:00,86.78,86.85,86.76,86.76,51291.87981987293,52.6319,52.6743,52.6198,52.6198,51291.8798
2010-12-02 12:20:00,86.78,86.79,86.71,86.74,34403.0901230855,52.6319,52.6379,52.5894,52.6076,34403.0901
2010-12-02 12:25:00,86.75,86.86,86.75,86.84,35966.86694686212,52.6137,52.6804,52.6137,52.6683,35966.8669
2010-12-02 12:30:00,86.83,86.9,86.8,86.9,67867.91415190503,52.6622,52.7047,52.644,52.7047,67867.9142
2010-12-02 12:35:00,86.9,86.96,86.84,86.89,80482.38053036972,52.7047,52.7411,52.6683,52.6986,80482.3805
2010-12-02 12:40:00,86.88,86.99,86.86,86.98,29399.00428700033,52.6925,52.7592,52.6804,52.7532,29399.0043
2010-12-02 12:45:00,87.0,87.0,86.84,86.95,34090.33475833017,52.7653,52.7653,52.6683,52.735,34090.3348
2010-12-02 12:50:00,86.96,87.03,86.86,86.9,27313.96852196485,52.7411,52.7835,52.6804,52.7047,27313.9685
2010-12-02 12:55:00,86.9,86.92,86.8,86.82,19807.839767837104,52.7047,52.7168,52.644,52.6561,19807.8398
2010-12-02 13:00:00,86.84,87.02,86.76,87.02,50249.36193735519,52.6683,52.7774,52.6198,52.7774,50249.3619
2010-12-02 13:05:00,87.01,87.06,86.9,86.92,95911.6451916323,52.7714,52.8017,52.7047,52.7168,95911.6452
2010-12-02 13:10:00,86.92,86.93,86.7,86.8,193491.318995293,52.7168,52.7229,52.5834,52.644,193491.319
2010-12-02 13:15:00,86.82,86.88,86.81,86.84,20329.09870909597,52.6561,52.6925,52.6501,52.6683,20329.0987
2010-12-02 13:20:00,86.86,86.89,86.79,86.82,47226.06007805373,52.6804,52.6986,52.6379,52.6561,47226.0601
2010-12-02 13:25:00,86.83,86.88,86.81,86.87,20433.35049734775,52.6622,52.6925,52.6501,52.6865,20433.3505
2010-12-02 13:30:00,86.87,86.89,86.82,86.83,61195.79970379148,52.6865,52.6986,52.6561,52.6622,61195.7997
2010-12-02 13:35:00,86.83,86.91,86.78,86.9,106232.57222855795,52.6622,52.7107,52.6319,52.7047,106232.5722
2010-12-02 13:40:00,86.9,86.99,86.9,86.94,22101.37910937614,52.7047,52.7592,52.7047,52.7289,22101.3791
2010-12-02 13:45:00,86.95,86.96,86.86,86.86,34298.83833483372,52.735,52.7411,52.6804,52.6804,34298.8383
2010-12-02 13:50:00,86.86,86.9,86.83,86.87,67555.1587871497,52.6804,52.7047,52.6622,52.6865,67555.1588
2010-12-02 13:55:00,86.87,87.06,86.83,87.06,67033.89984589083,52.6865,52.8017,52.6622,52.8017,67033.8998
2010-12-02 14:00:00,87.07,87.14,86.98,87.02,27105.464945461303,52.8078,52.8502,52.7532,52.7774,27105.4649
2010-12-02 14:05:00,87.01,87.17,86.97,87.17,46496.297560291314,52.7714,52.8684,52.7471,52.8684,46496.2976
2010-12-02 14:10:00,87.14,87.26,87.09,87.23,32422.306146301788,52.8502,52.923,52.8199,52.9048,32422.3061
2010-12-02 14:15:00,87.23,87.28,87.12,87.18,74540.02860001857,52.9048,52.9351,52.8381,52.8745,74540.0286
2010-12-02 14:20:00,87.2,87.36,87.1,87.16,225913.6251415948,52.8866,52.9837,52.826,52.8624,225913.6251
2010-12-02 14:25:00,87.18,87.21,87.08,87.17,55878.95850295099,52.8745,52.8927,52.8138,52.8684,55878.9585
2010-12-02 14:30:00,87.17,87.27,87.13,87.19,39511.42774742244,52.8684,52.9291,52.8442,52.8805,39511.4277
2010-12-02 14:35:00,87.19,87.21,87.16,87.18,20120.59513259243,52.8805,52.8927,52.8624,52.8745,20120.5951
2010-12-02 14:40:00,87.18,87.2,87.06,87.1,45245.27610127002,52.8745,52.8866,52.8017,52.826,45245.2761
2010-12-02 14:45:00,87.11,87.12,86.97,87.09,75165.53932952923,52.832,52.8381,52.7471,52.8199,75165.5393
2010-12-02 14:50:00,87.1,87.11,87.03,87.04,40762.44920644373,52.826,52.832,52.7835,52.7896,40762.4492
2010-12-02 14:55:00,87.04,87.09,86.89,86.9,32213.80256979824,52.7896,52.8199,52.6986,52.7047,32213.8026
2010-12-02 15:00:00,86.9,87.0,86.88,86.96,67033.89984589083,52.7047,52.7653,52.6925,52.7411,67033.8998
2010-12-02 15:05:00,86.97,87.02,86.88,87.02,112904.6866766715,52.7471,52.7774,52.6925,52.7774,112904.6867
2010-12-02 15:10:00,87.02,87.17,87.02,87.14,115615.23317121762,52.7774,52.8684,52.7774,52.8502,115615.2332
2010-12-02 15:15:00,87.14,87.14,86.89,86.9,59736.27466826664,52.8502,52.8502,52.6986,52.7047,59736.2747
2010-12-02 15:20:00,86.9,86.97,86.84,86.9,71725.23031722067,52.7047,52.7471,52.6683,52.7047,71725.2303
2010-12-02 15:25:00,86.89,86.97,86.86,86.95,84443.94848393713,52.6986,52.7471,52.6804,52.735,84443.9485
2010-12-02 15:30:00,86.95,87.05,86.92,87.03,91845.8254498131,52.735,52.7956,52.7168,52.7835,91845.8254
2010-12-02 15:35:00,87.03,87.03,86.98,87.0,83922.68954267826,52.7835,52.7835,52.7532,52.7653,83922.6895
2010-12-02 15:40:00,86.99,87.04,86.92,87.01,105085.80255778844,52.7592,52.7896,52.7168,52.7714,105085.8026
2010-12-02 15:45:00,87.01,87.12,86.99,87.09,98517.93989792666,52.7714,52.8381,52.7592,52.8199,98517.9399
2010-12-02 15:50:00,87.09,87.14,86.99,87.01,123538.36907835248,52.8199,52.8502,52.7592,52.7714,123538.3691
2010-12-02 15:55:00,87.02,87.11,86.99,87.07,273765.1959491592,52.7774,52.832,52.7592,52.8078,273765.1959
2010-12-03 09:30:00,86.9,88.08,86.77,87.49,215592.6981046692,52.7047,53.4203,52.6258,53.0625,215592.6981
2010-12-03 09:35:00,87.51,87.77,87.24,87.47,61091.5479155397,53.0746,53.2323,52.9109,53.0504,61091.5479
2010-12-03 09:40:00,87.45,87.7,87.21,87.39,84756.70384869246,53.0382,53.1899,52.8927,53.0018,84756.7038
2010-12-03 09:45:00,87.39,87.4,87.06,87.24,40345.44205343663,53.0018,53.0079,52.8017,52.9109,40345.4421
2010-12-03 09:50:00,87.2,87.35,87.09,87.14,38677.41344140824,52.8866,52.9776,52.8199,52.8502,38677.4134
2010-12-03 09:55:00,87.14,87.25,86.96,87.23,35862.61515861034,52.8502,52.9169,52.7411,52.9048,35862.6152
2010-12-03 10:00:00,87.22,87.59,87.11,87.23,55044.9441969368,52.8987,53.1231,52.832,52.9048,55044.9442
2010-12-03 10:05:00,87.21,87.29,86.97,87.0,59944.77824477019,52.8927,52.9412,52.7471,52.7653,59944.7782
2010-12-03 10:10:00,87.0,87.14,86.8,86.82,46704.80113679486,52.7653,52.8502,52.644,52.6561,46704.8011
2010-12-03 10:15:00,86.81,86.98,86.76,86.87,71099.71958771003,52.6501,52.7532,52.6198,52.6865,71099.7196
2010-12-03 10:20:00,86.86,87.25,86.83,87.16,56712.97280896518,52.6804,52.9169,52.6622,52.8624,56712.9728
2010-12-03 10:25:00,87.17,87.29,86.84,86.91,51291.87981987293,52.8684,52.9412,52.6683,52.7107,51291.8798
2010-12-03 10:30:00,86.9,87.18,86.9,87.16,45870.78683078066,52.7047,52.8745,52.7047,52.8624,45870.7868
2010-12-03 10:35:00,87.14,87.42,87.14,87.25,69848.69812868875,52.8502,53.02,52.8502,52.9169,69848.6981
2010-12-03 10:40:00,87.25,87.28,86.96,86.99,45349.52788952179,52.9169,52.9351,52.7411,52.7592,45349.5279
2010-12-03 10:45:00,86.99,87.19,86.96,87.12,50457.865513858735,52.7592,52.8805,52.7411,52.8381,50457.8655
2010-12-03 10:50:00,87.12,87.22,87.12,87.21,32213.80256979824,52.8381,52.8987,52.8381,52.8927,32213.8026
2010-12-03 10:55:00,87.2,87.23,87.11,87.22,37530.64377063872,52.8866,52.9048,52.832,52.8987,37530.6438
2010-12-03 11:00:00,87.22,87.29,87.14,87.22,33986.0829700784,52.8987,52.9412,52.8502,52.8987,33986.083
2010-12-03 11:05:00,87.21,87.43,87.19,87.27,41283.7081477026,52.8927,53.0261,52.8805,52.9291,41283.7081
2010-12-03 11:10:00,87.27,87.29,87.16,87.23,15533.516449514362,52.9291,52.9412,52.8624,52.9048,15533.5164
2010-12-03 11:15:00,87.23,87.3,87.2,87.22,37217.8884058834,52.9048,52.9473,52.8866,52.8987,37217.8884
2010-12-03 11:20:00,87.22,87.23,86.9,86.95,47017.55650155018,52.8987,52.9048,52.7047,52.735,47017.5565
2010-12-03 11:25:00,86.98,87.01,86.87,86.88,52542.90127889421,52.7532,52.7714,52.6865,52.6925,52542.9013
2010-12-03 11:30:00,86.89,87.14,86.88,87.08,18973.82546182291,52.6986,52.8502,52.6925,52.8138,18973.8255
2010-12-03 11:35:00,87.08,87.12,87.01,87.06,12822.969954968232,52.8138,52.8381,52.7714,52.8017,12822.97
2010-12-03 11:40:00,87.08,87.14,87.08,87.13,8861.402001400811,52.8138,52.8502,52.8138,52.8442,8861.402
2010-12-03 11:45:00,87.14,87.17,87.03,87.17,31067.032899028723,52.8502,52.8684,52.7835,52.8684,31067.0329
2010-12-03 11:50:00,87.18,87.24,86.91,86.91,25437.43633343292,52.8745,52.9109,52.7107,52.7107,25437.4363
2010-12-03 11:55:00,86.92,86.99,86.91,86.99,6567.862659861777,52.7168,52.7592,52.7107,52.7592,6567.8627
2010-12-03 12:00:00,86.99,87.13,86.99,87.05,18139.81115580872,52.7592,52.8442,52.7592,52.7956,18139.8112
2010-12-03 12:05:00,87.08,87.14,87.01,87.01,10946.437766436296,52.8138,52.8502,52.7714,52.7714,10946.4378
2010-12-03 12:10:00,87.05,87.09,87.02,87.05,9486.912730911456,52.7956,52.8199,52.7774,52.7956,9486.9127
2010-12-03 12:15:00,87.02,87.06,86.93,87.04,6672.114448113552,52.7774,52.8017,52.7229,52.7896,6672.1144
2010-12-03 12:20:00,87.06,87.12,87.04,87.1,7610.380542379519,52.8017,52.8381,52.7896,52.826,7610.3805
2010-12-03 12:25:00,87.13,87.13,86.97,87.01,11363.444919443393,52.8442,52.8442,52.7471,52.7714,11363.4449
2010-12-03 12:30:00,87.0,87.09,86.99,87.02,25020.429180425817,52.7653,52.8199,52.7592,52.7774,25020.4292
2010-12-03 12:35:00,87.0,87.1,86.93,87.05,87988.50928449746,52.7653,52.826,52.7229,52.7956,87988.5093
2010-12-03 12:40:00,87.05,87.12,87.04,87.09,14490.99856699662,52.7956,52.8381,52.7896,52.8199,14490.9986
2010-12-03 12:45:00,87.09,87.11,87.05,87.1,6672.114448113552,52.8199,52.832,52.7956,52.826,6672.1144
2010-12-03 12:50:00,87.11,87.22,87.08,87.22,13135.725319723551,52.832,52.8987,52.8138,52.8987,13135.7253
2010-12-03 12:55:00,87.19,87.19,87.07,87.14,15220.76108475904,52.8805,52.8805,52.8078,52.8502,15220.7611
2010-12-03 13:00:00,87.14,87.28,87.13,87.28,19078.07725007469,52.8502,52.9351,52.8442,52.9351,19078.0773
2010-12-03 13:05:00,87.28,87.28,87.1,87.12,22622.63805063501,52.9351,52.9351,52.826,52.8381,22622.6381
2010-12-03 13:10:00,87.14,87.29,87.14,87.18,56400.21744420986,52.8502,52.9412,52.8502,52.8745,56400.2174
2010-12-03 13:15:00,87.18,87.29,87.13,87.29,19599.33619133356,52.8745,52.9412,52.8442,52.9412,19599.3362
2010-12-03 13:20:00,87.27,87.43,87.21,87.34,54836.44062043325,52.9291,53.0261,52.8927,52.9715,54836.4406
2010-12-03 13:25:00,87.34,87.38,87.25,87.29,21058.8612268584,52.9715,52.9958,52.9169,52.9412,21058.8612
2010-12-03 13:30:00,87.28,87.34,87.25,87.26,31275.53647553227,52.9351,52.9715,52.9169,52.923,31275.5365
2010-12-03 13:35:00,87.24,87.25,87.13,87.22,57963.99426798648,52.9109,52.9169,52.8442,52.8987,57963.9943
2010-12-03 13:40:00,87.22,87.3,87.2,87.28,35758.363370358566,52.8987,52.9473,52.8866,52.9351,35758.3634
2010-12-03 13:45:00,87.31,87.4,87.29,87.39,15012.25750825549,52.9533,53.0079,52.9412,53.0018,15012.2575
2010-12-03 13:50:00,87.38,87.46,87.38,87.42,21580.120168117268,52.9958,53.0443,52.9958,53.02,21580.1202
2010-12-03 13:55:00,87.44,87.52,87.39,87.49,19078.07725007469,53.0322,53.0807,53.0018,53.0625,19078.0773
2010-12-03 14:00:00,87.48,87.58,87.38,87.38,47643.06723106083,53.0564,53.1171,52.9958,52.9958,47643.0672
2010-12-03 14:05:00,87.38,87.39,87.14,87.3,24499.170239166942,52.9958,53.0018,52.8502,52.9473,24499.1702
2010-12-03 14:10:00,87.3,87.43,87.28,87.29,15325.012873010814,52.9473,53.0261,52.9351,52.9412,15325.0129
2010-12-03 14:15:00,87.29,87.37,87.25,87.36,14386.746778744844,52.9412,52.9897,52.9169,52.9837,14386.7468
2010-12-03 14:20:00,87.36,87.37,87.24,87.25,11780.45207245049,52.9837,52.9897,52.9109,52.9169,11780.4521
2010-12-03 14:25:00,87.26,87.44,87.21,87.43,19182.32903832646,52.923,53.0322,52.8927,53.0261,19182.329
2010-12-03 14:30:00,87.42,87.59,87.41,87.59,30754.2775342734,53.02,53.1231,53.014,53.1231,30754.2775
2010-12-03 14:35:00,87.59,87.66,87.58,87.61,28773.493557489688,53.1231,53.1656,53.1171,53.1353,28773.4936
2010-12-03 14:40:00,87.61,87.72,87.58,87.7,30128.76680476276,53.1353,53.202,53.1171,53.1899,30128.7668
2010-12-03 14:45:00,87.72,87.86,87.65,87.86,41909.21887721324,53.202,53.2869,53.1595,53.2869,41909.2189
2010-12-03 14:50:00,87.86,87.86,87.76,87.78,33777.57939357485,53.2869,53.2869,53.2262,53.2384,33777.5794
2010-12-03 14:55:00,87.78,87.88,87.78,87.87,35341.356217351466,53.2384,53.299,53.2384,53.293,35341.3562
2010-12-03 15:00:00,87.87,87.9,87.78,87.78,42951.736759730986,53.293,53.3112,53.2384,53.2384,42951.7368
2010-12-03 15:05:00,87.79,87.86,87.76,87.81,26375.70242769888,53.2444,53.2869,53.2262,53.2566,26375.7024
2010-12-03 15:10:00,87.81,87.84,87.78,87.81,24394.91845091517,53.2566,53.2748,53.2384,53.2566,24394.9185
2010-12-03 15:15:00,87.8,87.8,87.71,87.73,27939.47925147549,53.2505,53.2505,53.1959,53.2081,27939.4793
2010-12-03 15:20:00,87.72,87.74,87.61,87.66,37947.65092364582,53.202,53.2141,53.1353,53.1656,37947.6509
2010-12-03 15:25:00,87.66,87.66,87.6,87.63,34403.0901230855,53.1656,53.1656,53.1292,53.1474,34403.0901
2010-12-03 15:30:00,87.61,87.79,87.61,87.77,64219.10156309293,53.1353,53.2444,53.1353,53.2323,64219.1016
2010-12-03 15:35:00,87.77,88.01,87.77,87.98,51396.1316081247,53.2323,53.3779,53.2323,53.3597,51396.1316
2010-12-03 15:40:00,87.97,88.01,87.88,87.91,68389.1730931639,53.3536,53.3779,53.299,53.3172,68389.1731
2010-12-03 15:45:00,87.91,88.19,87.91,88.16,100811.47923946568,53.3172,53.487,53.3172,53.4688,100811.4792
2010-12-03 15:50:00,88.16,88.19,88.08,88.12,86111.97709596551,53.4688,53.487,53.4203,53.4446,86111.9771
2010-12-03 15:55:00,88.1,88.12,87.91,87.96,138759.13016311152,53.4325,53.4446,53.3172,53.3475,138759.1302
2010-12-06 09:30:00,87.59,87.94,87.43,87.94,66929.64805763906,53.1231,53.3354,53.0261,53.3354,66929.6481
2010-12-06 09:35:00,87.96,88.0,87.74,87.84,38677.41344140824,53.3475,53.3718,53.2141,53.2748,38677.4134
2010-12-06 09:40:00,87.85,87.89,87.61,87.67,26896.96136895776,53.2808,53.3051,53.1353,53.1717,26896.9614
2010-12-06 09:45:00,87.67,87.88,87.62,87.63,31588.291840287595,53.1717,53.299,53.1413,53.1474,31588.2918
2010-12-06 09:50:00,87.62,87.85,87.61,87.78,35132.85264084792,53.1413,53.2808,53.1353,53.2384,35132.8526
2010-12-06 09:55:00,87.8,88.05,87.77,87.91,56191.71386770631,53.2505,53.4021,53.2323,53.3172,56191.7139
2010-12-06 10:00:00,87.92,87.94,87.75,87.79,27105.464945461303,53.3233,53.3354,53.2202,53.2444,27105.4649
2010-12-06 10:05:00,87.77,87.83,87.76,87.82,34194.58654658195,53.2323,53.2687,53.2262,53.2626,34194.5865
2010-12-06 10:10:00,87.81,87.95,87.79,87.92,69223.18739917809,53.2566,53.3415,53.2444,53.3233,69223.1874
2010-12-06 10:15:00,87.93,88.2,87.92,88.14,36175.37052336566,53.3294,53.4931,53.3233,53.4567,36175.3705
2010-12-06 10:20:00,88.11,88.25,88.11,88.23,37009.38482937985,53.4385,53.5234,53.4385,53.5113,37009.3848
2010-12-06 10:25:00,88.21,88.49,88.2,88.46,62968.08010407164,53.4992,53.669,53.4931,53.6508,62968.0801
2010-12-06 10:30:00,88.49,88.63,88.42,88.42,53585.41916141196,53.669,53.7539,53.6265,53.6265,53585.4192
2010-12-06 10:35:00,88.42,88.71,88.41,88.65,64844.612292603575,53.6265,53.8024,53.6205,53.766,64844.6123
2010-12-06 10:40:00,88.66,88.78,88.65,88.78,75374.04290603277,53.7721,53.8449,53.766,53.8449,75374.0429
2010-12-06 10:45:00,88.77,88.88,88.75,88.87,44307.01000700405,53.8388,53.9055,53.8267,53.8995,44307.01
2010-12-06 10:50:00,88.85,89.01,88.71,88.72,68701.92845791922,53.8873,53.9844,53.8024,53.8085,68701.9285
2010-12-06 10:55:00,88.69,88.79,88.63,88.72,57755.490691482926,53.7903,53.8509,53.7539,53.8085,57755.4907
2010-12-06 11:00:00,88.72,88.75,88.59,88.65,42326.22603022034,53.8085,53.8267,53.7296,53.766,42326.226
2010-12-06 11:05:00,88.65,88.87,88.61,88.85,28981.99713399324,53.766,53.8995,53.7418,53.8873,28981.9971
2010-12-06 11:10:00,88.85,88.87,88.79,88.83,29503.25607525211,53.8873,53.8995,53.8509,53.8752,29503.2561
2010-12-06 11:15:00,88.87,89.06,88.86,89.01,39719.93132392599,53.8995,54.0147,53.8934,53.9844,39719.9313
2010-12-06 11:20:00,89.03,89.08,88.94,89.04,28356.48640448259,53.9965,54.0268,53.9419,54.0026,28356.4864
2010-12-06 11:25:00,89.03,89.05,88.92,89.05,75478.29469428454,53.9965,54.0086,53.9298,54.0086,75478.2947
2010-12-06 11:30:00,89.03,89.07,88.87,88.89,32943.56508756066,53.9965,54.0208,53.8995,53.9116,32943.5651
2010-12-06 11:35:00,88.89,88.9,88.63,88.67,29711.75965175566,53.9116,53.9177,53.7539,53.7782,29711.7597
2010-12-06 11:40:00,88.67,88.81,88.67,88.81,25958.695274691785,53.7782,53.8631,53.7782,53.8631,25958.6953
2010-12-06 11:45:00,88.81,88.93,88.81,88.86,23769.407721404525,53.8631,53.9359,53.8631,53.8934,23769.4077
2010-12-06 11:50:00,88.88,88.98,88.82,88.85,21684.371956369043,53.9055,53.9662,53.8691,53.8873,21684.372
2010-12-06 11:55:00,88.88,89.02,88.85,88.9,37113.63661763163,53.9055,53.9904,53.8873,53.9177,37113.6366
2010-12-06 12:00:00,88.89,89.04,88.86,89.04,46704.80113679486,53.9116,54.0026,53.8934,54.0026,46704.8011
2010-12-06 12:05:00,89.04,89.16,89.03,89.09,34715.84548784082,54.0026,54.0753,53.9965,54.0329,34715.8455
2010-12-06 12:10:00,89.08,89.1,89.01,89.07,16784.53790853565,54.0268,54.039,53.9844,54.0208,16784.5379
2010-12-06 12:15:00,89.04,89.08,88.89,88.9,14595.250355248394,54.0026,54.0268,53.9116,53.9177,14595.2504
2010-12-06 12:20:00,88.9,88.96,88.85,88.93,26375.70242769888,53.9177,53.954,53.8873,53.9359,26375.7024
2010-12-06 12:25:00,88.93,88.96,88.87,88.9,18139.81115580872,53.9359,53.954,53.8995,53.9177,18139.8112
2010-12-06 12:30:00,88.92,88.92,88.77,88.79,62446.82116281277,53.9298,53.9298,53.8388,53.8509,62446.8212
2010-12-06 12:35:00,88.79,88.82,88.74,88.79,26375.70242769888,53.8509,53.8691,53.8206,53.8509,26375.7024
2010-12-06 12:40:00,88.79,88.79,88.67,88.7,59006.51215050422,53.8509,53.8509,53.7782,53.7964,59006.5122
2010-12-06 12:45:00,88.72,88.75,88.67,88.73,20537.602285599525,53.8085,53.8267,53.7782,53.8146,20537.6023
2010-12-06 12:50:00,88.73,88.82,88.72,88.75,28773.493557489688,53.8146,53.8691,53.8085,53.8267,28773.4936
2010-12-06 12:55:00,88.74,88.81,88.74,88.79,16784.53790853565,53.8206,53.8631,53.8206,53.8509,16784.5379
2010-12-06 13:00:00,88.79,88.83,88.78,88.83,30962.78111077695,53.8509,53.8752,53.8449,53.8752,30962.7811
2010-12-06 13:05:00,88.83,88.86,88.78,88.8,14178.243202241296,53.8752,53.8934,53.8449,53.857,14178.2432
2010-12-06 13:10:00,88.8,88.81,88.71,88.77,36905.13304112808,53.857,53.8631,53.8024,53.8388,36905.133
2010-12-06 13:15:00,88.78,88.89,88.75,88.85,46392.045772039535,53.8449,53.9116,53.8267,53.8873,46392.0458
2010-12-06 13:20:00,88.84,88.94,88.82,88.94,18348.314732312265,53.8813,53.9419,53.8691,53.9419,18348.3147
2010-12-06 13:25:00,88.93,88.94,88.86,88.89,26375.70242769888,53.9359,53.9419,53.8934,53.9116,26375.7024
2010-12-06 13:30:00,88.89,88.92,88.85,88.9,28669.24176923792,53.9116,53.9298,53.8873,53.9177,28669.2418
2010-12-06 13:35:00,88.9,88.97,88.9,88.91,39928.434900429536,53.9177,53.9601,53.9177,53.9237,39928.4349
2010-12-06 13:40:00,88.9,89.07,88.9,89.05,17410.048638046297,53.9177,54.0208,53.9177,54.0086,17410.0486
2010-12-06 13:45:00,89.05,89.07,88.99,88.99,15533.516449514362,54.0086,54.0208,53.9722,53.9722,15533.5164
2010-12-06 13:50:00,89.0,89.06,88.99,89.03,12718.718166716457,53.9783,54.0147,53.9722,53.9965,12718.7182
2010-12-06 13:55:00,89.02,89.04,88.97,89.04,18765.32188531936,53.9904,54.0026,53.9601,54.0026,18765.3219
2010-12-06 14:00:00,89.04,89.14,89.04,89.13,39719.93132392599,54.0026,54.0632,54.0026,54.0572,39719.9313
2010-12-06 14:05:00,89.14,89.21,89.12,89.19,32735.06151105712,54.0632,54.1057,54.0511,54.0935,32735.0615
2010-12-06 14:10:00,89.19,89.2,89.13,89.17,29294.75249874856,54.0935,54.0996,54.0572,54.0814,29294.7525
2010-12-06 14:15:00,89.17,89.18,89.07,89.12,29816.01144000743,54.0814,54.0875,54.0208,54.0511,29816.0114
2010-12-06 14:20:00,89.11,89.18,89.09,89.17,29190.500710496788,54.045,54.0875,54.0329,54.0814,29190.5007
2010-12-06 14:25:00,89.18,89.35,89.18,89.25,79752.61801260729,54.0875,54.1906,54.0875,54.1299,79752.618
2010-12-06 14:30:00,89.25,89.25,89.07,89.12,46287.79398378776,54.1299,54.1299,54.0208,54.0511,46287.794
2010-12-06 14:35:00,89.1,89.16,89.08,89.12,40136.93847693308,54.039,54.0753,54.0268,54.0511,40136.9385
2010-12-06 14:40:00,89.09,89.1,88.91,88.93,44932.5207365147,54.0329,54.039,53.9237,53.9359,44932.5207
2010-12-06 14:45:00,88.93,89.1,88.88,89.09,47330.31186630551,53.9359,54.039,53.9055,54.0329,47330.3119
2010-12-06 14:50:00,89.09,89.21,89.08,89.21,29294.75249874856,54.0329,54.1057,54.0268,54.1057,29294.7525
2010-12-06 14:55:00,89.21,89.32,89.2,89.3,52334.39770239067,54.1057,54.1724,54.0996,54.1603,52334.3977
2010-12-06 15:00:00,89.3,89.34,89.3,89.34,42430.477818472114,54.1603,54.1845,54.1603,54.1845,42430.4778
2010-12-06 15:05:00,89.34,89.34,89.25,89.27,39302.92417091889,54.1845,54.1845,54.1299,54.1421,39302.9242
2010-12-06 15:10:00,89.27,89.28,89.25,89.27,20224.846920844204,54.1421,54.1481,54.1299,54.1421,20224.8469
2010-12-06 15:15:00,89.28,89.36,89.26,89.35,41909.21887721324,54.1481,54.1966,54.136,54.1906,41909.2189
2010-12-06 15:20:00,89.35,89.42,89.35,89.37,53898.17452616728,54.1906,54.233,54.1906,54.2027,53898.1745
2010-12-06 15:25:00,89.36,89.42,89.25,89.27,69640.19455218519,54.1966,54.233,54.1299,54.1421,69640.1946
2010-12-06 15:30:00,89.27,89.28,89.21,89.22,53376.91558490841,54.1421,54.1481,54.1057,54.1117,53376.9156
2010-12-06 15:35:00,89.22,89.48,89.22,89.47,70682.71243470293,54.1117,54.2694,54.1117,54.2634,70682.7124
2010-12-06 15:40:00,89.47,89.62,89.47,89.61,71412.47495246536,54.2634,54.3543,54.2634,54.3483,71412.475
2010-12-06 15:45:00,89.61,89.62,89.41,89.44,143450.46063444135,54.3483,54.3543,54.227,54.2452,143450.4606
2010-12-06 15:50:00,89.43,89.44,89.24,89.26,141261.1730811541,54.2391,54.2452,54.1239,54.136,141261.1731
2010-12-06 15:55:00,89.26,89.31,89.21,89.25,168053.88266186006,54.136,54.1663,54.1057,54.1299,168053.8827
2010-12-07 09:30:00,90.2,91.07,90.2,90.87,216530.96419893508,54.7061,55.2338,54.7061,55.1125,216530.9642
2010-12-07 09:35:00,90.85,90.85,90.6,90.62,58172.497844490026,55.1003,55.1003,54.9487,54.9608,58172.4978
2010-12-07 09:40:00,90.61,90.71,90.49,90.49,69118.93561092632,54.9548,55.0154,54.882,54.882,69118.9356
2010-12-07 09:45:00,90.48,90.48,90.02,90.02,89031.0271670152,54.8759,54.8759,54.5969,54.5969,89031.0272
2010-12-07 09:50:00,90.01,90.12,89.84,89.84,69640.19455218519,54.5909,54.6576,54.4878,54.4878,69640.1946
2010-12-07 09:55:00,89.85,89.94,89.64,89.64,81629.15020113923,54.4938,54.5484,54.3665,54.3665,81629.1502
2010-12-07 10:00:00,89.7,89.86,89.52,89.79,64636.108716100025,54.4029,54.4999,54.2937,54.4574,64636.1087
2010-12-07 10:05:00,89.79,90.08,89.79,89.93,47017.55650155018,54.4574,54.6333,54.4574,54.5423,47017.5565
2010-12-07 10:10:00,89.96,90.13,89.87,90.13,22414.13447413146,54.5605,54.6636,54.506,54.6636,22414.1345
2010-12-07 10:15:00,90.13,90.17,90.03,90.05,53585.41916141196,54.6636,54.6879,54.603,54.6151,53585.4192
2010-12-07 10:20:00,90.04,90.32,90.03,90.16,79752.61801260729,54.6091,54.7789,54.603,54.6818,79752.618
2010-12-07 10:25:00,90.16,90.17,89.84,89.85,34507.34191133727,54.6818,54.6879,54.4878,54.4938,34507.3419
2010-12-07 10:30:00,89.84,89.84,89.64,89.76,37843.39913539405,54.4878,54.4878,54.3665,54.4392,37843.3991
2010-12-07 10:35:00,89.77,89.84,89.61,89.68,55461.9513499439,54.4453,54.4878,54.3483,54.3907,55461.9513
2010-12-07 10:40:00,89.64,89.78,89.58,89.73,62759.57652756809,54.3665,54.4514,54.3301,54.421,62759.5765
2010-12-07 10:45:00,89.77,89.86,89.66,89.86,21788.62374462081,54.4453,54.4999,54.3786,54.4999,21788.6237
2010-12-07 10:50:00,89.84,89.95,89.84,89.92,29920.26322825921,54.4878,54.5545,54.4878,54.5363,29920.2632
2010-12-07 10:55:00,89.89,90.07,89.86,90.06,44515.5135835076,54.5181,54.6273,54.4999,54.6212,44515.5136
2010-12-07 11:00:00,90.08,90.17,90.05,90.12,74540.02860001857,54.6333,54.6879,54.6151,54.6576,74540.0286
2010-12-07 11:05:00,90.13,90.15,90.08,90.13,55357.69956169212,54.6636,54.6758,54.6333,54.6636,55357.6996
2010-12-07 11:10:00,90.14,90.24,90.12,90.21,35966.86694686212,54.6697,54.7304,54.6576,54.7122,35966.8669
2010-12-07 11:15:00,90.21,90.3,90.15,90.27,23560.90414490098,54.7122,54.7668,54.6758,54.7486,23560.9041
2010-12-07 11:20:00,90.27,90.31,90.19,90.25,55566.20313819567,54.7486,54.7728,54.7,54.7364,55566.2031
2010-12-07 11:25:00,90.25,90.28,90.09,90.16,64636.108716100025,54.7364,54.7546,54.6394,54.6818,64636.1087
2010-12-07 11:30:00,90.15,90.23,90.12,90.2,19286.58082657824,54.6758,54.7243,54.6576,54.7061,19286.5808
2010-12-07 11:35:00,90.18,90.2,90.1,90.16,14699.502143500167,54.694,54.7061,54.6455,54.6818,14699.5021
2010-12-07 11:40:00,90.16,90.32,90.16,90.32,26792.709580705978,54.6818,54.7789,54.6818,54.7789,26792.7096
2010-12-07 11:45:00,90.32,90.34,90.13,90.16,57651.23890323116,54.7789,54.791,54.6636,54.6818,57651.2389
2010-12-07 11:50:00,90.16,90.19,90.05,90.15,31588.291840287595,54.6818,54.7,54.6151,54.6758,31588.2918
2010-12-07 11:55:00,90.13,90.16,90.04,90.06,20641.8540738513,54.6636,54.6818,54.6091,54.6212,20641.8541
2010-12-07 12:00:00,90.07,90.17,90.02,90.07,37530.64377063872,54.6273,54.6879,54.5969,54.6273,37530.6438
2010-12-07 12:05:00,90.09,90.09,89.96,90.03,51500.38339637647,54.6394,54.6394,54.5605,54.603,51500.3834
2010-12-07 12:10:00,90.03,90.21,90.0,90.15,42221.97424196856,54.603,54.7122,54.5848,54.6758,42221.9742
2010-12-07 12:15:00,90.14,90.21,90.09,90.1,39511.42774742244,54.6697,54.7122,54.6394,54.6455,39511.4277
2010-12-07 12:20:00,90.12,90.22,90.08,90.2,15429.264661262589,54.6576,54.7182,54.6333,54.7061,15429.2647
2010-12-07 12:25:00,90.21,90.21,90.07,90.13,31379.788263784045,54.7122,54.7122,54.6273,54.6636,31379.7883
2010-12-07 12:30:00,90.15,90.18,90.1,90.11,40553.94562994018,54.6758,54.694,54.6455,54.6515,40553.9456
2010-12-07 12:35:00,90.1,90.19,90.01,90.18,29399.00428700033,54.6455,54.7,54.5909,54.694,29399.0043
2010-12-07 12:40:00,90.18,90.18,90.12,90.15,11988.955648954035,54.694,54.694,54.6576,54.6758,11988.9556
2010-12-07 12:45:00,90.14,90.25,90.1,90.25,21475.868379865493,54.6697,54.7364,54.6455,54.7364,21475.8684
2010-12-07 12:50:00,90.24,90.25,90.11,90.12,17931.30757930517,54.7304,54.7364,54.6515,54.6576,17931.3076
2010-12-07 12:55:00,90.13,90.27,90.11,90.26,64323.353351344704,54.6636,54.7486,54.6515,54.7425,64323.3534
2010-12-07 13:00:00,90.25,90.33,90.17,90.31,17514.300426298072,54.7364,54.7849,54.6879,54.7728,17514.3004
2010-12-07 13:05:00,90.33,90.4,90.31,90.37,16993.0414850392,54.7849,54.8274,54.7728,54.8092,16993.0415
2010-12-07 13:10:00,90.36,90.41,90.3,90.33,45870.78683078066,54.8031,54.8335,54.7668,54.7849,45870.7868
2010-12-07 13:15:00,90.3,90.3,90.13,90.2,17722.804002801622,54.7668,54.7668,54.6636,54.7061,17722.804
2010-12-07 13:20:00,90.22,90.43,90.22,90.43,19912.09155608888,54.7182,54.8456,54.7182,54.8456,19912.0916
2010-12-07 13:25:00,90.43,90.59,90.34,90.55,41700.71530070969,54.8456,54.9426,54.791,54.9184,41700.7153
2010-12-07 13:30:00,90.56,90.56,90.46,90.5,22414.13447413146,54.9244,54.9244,54.8638,54.8881,22414.1345
2010-12-07 13:35:00,90.5,90.59,90.5,90.57,32005.29899329469,54.8881,54.9426,54.8881,54.9305,32005.299
2010-12-07 13:40:00,90.57,90.58,90.49,90.57,18973.82546182291,54.9305,54.9366,54.882,54.9305,18973.8255
2010-12-07 13:45:00,90.57,90.65,90.54,90.57,52230.14591413889,54.9305,54.979,54.9123,54.9305,52230.1459
2010-12-07 13:50:00,90.58,90.71,90.57,90.63,49311.09584308921,54.9366,55.0154,54.9305,54.9669,49311.0958
2010-12-07 13:55:00,90.64,90.68,90.47,90.62,42117.72245371679,54.973,54.9972,54.8699,54.9608,42117.7225
2010-12-07 14:00:00,90.62,90.66,90.58,90.64,29920.26322825921,54.9608,54.9851,54.9366,54.973,29920.2632
2010-12-07 14:05:00,90.65,90.75,90.64,90.74,50457.865513858735,54.979,55.0397,54.973,55.0336,50457.8655
2010-12-07 14:10:00,90.74,90.74,90.57,90.67,33986.0829700784,55.0336,55.0336,54.9305,54.9912,33986.083
2010-12-07 14:15:00,90.68,90.74,90.62,90.63,36488.12588812099,54.9972,55.0336,54.9608,54.9669,36488.1259
2010-12-07 14:20:00,90.63,90.67,90.55,90.56,38260.40628840114,54.9669,54.9912,54.9184,54.9244,38260.4063
2010-12-07 14:25:00,90.55,90.59,90.49,90.56,40449.69384168841,54.9184,54.9426,54.882,54.9244,40449.6938
2010-12-07 14:30:00,90.57,90.6,90.5,90.6,28460.738192734367,54.9305,54.9487,54.8881,54.9487,28460.7382
2010-12-07 14:35:00,90.61,90.78,90.61,90.74,57546.987114979376,54.9548,55.0579,54.9548,55.0336,57546.9871
2010-12-07 14:40:00,90.74,90.75,90.61,90.63,65574.37481036599,55.0336,55.0397,54.9548,54.9669,65574.3748
2010-12-07 14:45:00,90.63,90.64,90.48,90.51,71203.9713759618,54.9669,54.973,54.8759,54.8941,71203.9714
2010-12-07 14:50:00,90.5,90.53,90.23,90.3,59527.77109176309,54.8881,54.9062,54.7243,54.7668,59527.7711
2010-12-07 14:55:00,90.29,90.31,89.9,89.92,93826.6094265968,54.7607,54.7728,54.5242,54.5363,93826.6094
2010-12-07 15:00:00,89.92,90.03,89.85,89.88,108421.8597818452,54.5363,54.603,54.4938,54.512,108421.8598
2010-12-07 15:05:00,89.9,90.06,89.8,89.95,51604.63518462825,54.5242,54.6212,54.4635,54.5545,51604.6352
2010-12-07 15:10:00,89.95,89.96,89.86,89.93,52647.15306714599,54.5545,54.5605,54.4999,54.5423,52647.1531
2010-12-07 15:15:00,89.94,89.97,89.67,89.8,64531.856927848254,54.5484,54.5666,54.3847,54.4635,64531.8569
2010-12-07 15:20:00,89.81,89.84,89.59,89.68,127395.68524366812,54.4696,54.4878,54.3361,54.3907,127395.6852
2010-12-07 15:25:00,89.67,90.06,89.57,90.02,84548.2002721889,54.3847,54.6212,54.324,54.5969,84548.2003
2010-12-07 15:30:00,90.0,90.11,89.78,89.78,109360.12587611118,54.5848,54.6515,54.4514,54.4514,109360.1259
2010-12-07 15:35:00,89.77,89.82,89.65,89.68,89448.0343200223,54.4453,54.4756,54.3725,54.3907,89448.0343
2010-12-07 15:40:00,89.68,89.71,89.37,89.44,187757.4706414454,54.3907,54.4089,54.2027,54.2452,187757.4706
2010-12-07 15:45:00,89.42,89.42,88.97,89.05,286796.6694806309,54.233,54.233,53.9601,54.0086,286796.6695
2010-12-07 15:50:00,89.05,89.3,88.99,89.03,182336.3776523532,54.0086,54.1603,53.9722,53.9965,182336.3777
2010-12-07 15:55:00,89.03,89.04,88.91,88.94,211214.1229980946,53.9965,54.0026,53.9237,53.9419,211214.123
2010-12-08 09:30:00,88.41,88.93,88.41,88.66,111236.65806464312,53.8447,54.1614,53.8447,53.9969,111236.6581
2010-12-08 09:35:00,88.68,89.14,88.64,89.12,65782.87838686955,54.0091,54.2892,53.9847,54.2771,65782.8784
2010-12-08 09:40:00,89.1,89.37,88.98,89.01,72142.23747022777,54.2649,54.4293,54.1918,54.2101,72142.2375
2010-12-08 09:45:00,89.06,89.17,88.97,89.03,37426.39198238695,54.2405,54.3075,54.1857,54.2223,37426.392
2010-12-08 09:50:00,89.04,89.13,88.87,88.89,69431.69097568165,54.2283,54.2832,54.1248,54.137,69431.691
2010-12-08 09:55:00,88.89,88.89,88.74,88.85,31171.2846872805,54.137,54.137,54.0456,54.1126,31171.2847
2010-12-08 10:00:00,88.82,88.82,88.47,88.55,36592.37767637276,54.0944,54.0944,53.8812,53.9299,36592.3777
2010-12-08 10:05:00,88.59,88.64,88.4,88.51,51291.87981987293,53.9543,53.9847,53.8386,53.9056,51291.8798
2010-12-08 10:10:00,88.51,88.51,88.01,88.2,87258.74676673504,53.9056,53.9056,53.601,53.7168,87258.7468
2010-12-08 10:15:00,88.2,88.4,88.07,88.07,73289.00714099729,53.7168,53.8386,53.6376,53.6376,73289.0071
2010-12-08 10:20:00,88.07,88.08,87.68,87.79,87050.24319023149,53.6376,53.6437,53.4001,53.4671,87050.2432
2010-12-08 10:25:00,87.76,87.93,87.74,87.93,32630.809722805338,53.4488,53.5523,53.4366,53.5523,32630.8097
2010-12-08 10:30:00,87.92,87.93,87.66,87.8,67346.65521064616,53.5462,53.5523,53.3879,53.4731,67346.6552
2010-12-08 10:35:00,87.77,87.8,87.32,87.37,92992.59512058264,53.4549,53.4731,53.1808,53.2113,92992.5951
2010-12-08 10:40:00,87.37,87.37,87.19,87.23,93409.60227358971,53.2113,53.2113,53.1016,53.126,93409.6023
2010-12-08 10:45:00,87.23,87.32,87.16,87.32,59527.77109176309,53.126,53.1808,53.0834,53.1808,59527.7711
2010-12-08 10:50:00,87.31,87.37,87.19,87.36,28564.98998098614,53.1747,53.2113,53.1016,53.2052,28564.99
2010-12-08 10:55:00,87.36,87.62,87.36,87.58,28356.48640448259,53.2052,53.3635,53.2052,53.3392,28356.4864
2010-12-08 11:00:00,87.61,87.62,87.42,87.49,21475.868379865493,53.3574,53.3635,53.2417,53.2843,21475.8684
2010-12-08 11:05:00,87.51,87.58,87.47,87.51,22205.630897627914,53.2965,53.3392,53.2722,53.2965,22205.6309
2010-12-08 11:10:00,87.53,87.57,87.48,87.55,28669.24176923792,53.3087,53.3331,53.2783,53.3209,28669.2418
2010-12-08 11:15:00,87.55,87.61,87.41,87.43,48581.33332532679,53.3209,53.3574,53.2356,53.2478,48581.3333
2010-12-08 11:20:00,87.43,87.56,87.38,87.47,25437.43633343292,53.2478,53.327,53.2173,53.2722,25437.4363
2010-12-08 11:25:00,87.48,87.61,87.36,87.4,22726.889838886786,53.2783,53.3574,53.2052,53.2295,22726.8898
2010-12-08 11:30:00,87.39,87.44,87.23,87.41,25645.939909936464,53.2234,53.2539,53.126,53.2356,25645.9399
2010-12-08 11:35:00,87.42,87.47,87.32,87.4,19599.33619133356,53.2417,53.2722,53.1808,53.2295,19599.3362
2010-12-08 11:40:00,87.39,87.51,87.38,87.51,24394.91845091517,53.2234,53.2965,53.2173,53.2965,24394.9185
2010-12-08 11:45:00,87.55,87.63,87.53,87.61,24394.91845091517,53.3209,53.3696,53.3087,53.3574,24394.9185
2010-12-08 11:50:00,87.62,87.75,87.61,87.66,32735.06151105712,53.3635,53.4427,53.3574,53.3879,32735.0615
2010-12-08 11:55:00,87.66,87.69,87.57,87.62,20433.35049734775,53.3879,53.4061,53.3331,53.3635,20433.3505
2010-12-08 12:00:00,87.61,87.67,87.57,87.61,19703.587979585333,53.3574,53.394,53.3331,53.3574,19703.588
2010-12-08 12:05:00,87.61,87.68,87.57,87.57,24707.673815670496,53.3574,53.4001,53.3331,53.3331,24707.6738
2010-12-08 12:10:00,87.56,87.7,87.56,87.66,35654.11158210679,53.327,53.4122,53.327,53.3879,35654.1116
2010-12-08 12:15:00,87.66,87.68,87.59,87.61,22205.630897627914,53.3879,53.4001,53.3452,53.3574,22205.6309
2010-12-08 12:20:00,87.61,87.68,87.55,87.65,16888.789696787426,53.3574,53.4001,53.3209,53.3818,16888.7897
2010-12-08 12:25:00,87.62,87.7,87.59,87.61,14803.753931751942,53.3635,53.4122,53.3452,53.3574,14803.7539
2010-12-08 12:30:00,87.6,87.61,87.39,87.41,18139.81115580872,53.3513,53.3574,53.2234,53.2356,18139.8112
2010-12-08 12:35:00,87.4,87.48,87.39,87.46,10737.934189932746,53.2295,53.2783,53.2234,53.2661,10737.9342
2010-12-08 12:40:00,87.43,87.5,87.42,87.46,12093.207437205812,53.2478,53.2904,53.2417,53.2661,12093.2074
2010-12-08 12:45:00,87.46,87.46,87.23,87.24,21371.61659161372,53.2661,53.2661,53.126,53.1321,21371.6166
2010-12-08 12:50:00,87.24,87.33,87.21,87.21,20120.59513259243,53.1321,53.1869,53.1138,53.1138,20120.5951
2010-12-08 12:55:00,87.22,87.38,87.22,87.31,26271.450639447103,53.1199,53.2173,53.1199,53.1747,26271.4506
2010-12-08 13:00:00,87.31,87.45,87.26,87.44,53272.66379665664,53.1747,53.26,53.1443,53.2539,53272.6638
2010-12-08 13:05:00,87.42,87.45,87.25,87.29,50457.865513858735,53.2417,53.26,53.1382,53.1625,50457.8655
2010-12-08 13:10:00,87.28,87.43,87.24,87.29,51813.1387611318,53.1564,53.2478,53.1321,53.1625,51813.1388
2010-12-08 13:15:00,87.29,87.36,87.11,87.19,35237.104429099694,53.1625,53.2052,53.0529,53.1016,35237.1044
2010-12-08 13:20:00,87.19,87.19,87.06,87.14,28773.493557489688,53.1016,53.1016,53.0225,53.0712,28773.4936
2010-12-08 13:25:00,87.14,87.2,87.09,87.17,30962.78111077695,53.0712,53.1077,53.0407,53.0895,30962.7811
2010-12-08 13:30:00,87.18,87.29,87.1,87.26,42430.477818472114,53.0955,53.1625,53.0468,53.1443,42430.4778
2010-12-08 13:35:00,87.26,87.38,87.25,87.36,23039.645203642107,53.1443,53.2173,53.1382,53.2052,23039.6452
2010-12-08 13:40:00,87.35,87.44,87.24,87.24,36905.13304112808,53.1991,53.2539,53.1321,53.1321,36905.133
2010-12-08 13:45:00,87.24,87.29,87.12,87.14,21997.127321124364,53.1321,53.1625,53.059,53.0712,21997.1273
2010-12-08 13:50:00,87.13,87.23,87.12,87.2,24499.170239166942,53.0651,53.126,53.059,53.1077,24499.1702
2010-12-08 13:55:00,87.2,87.28,87.16,87.16,14178.243202241296,53.1077,53.1564,53.0834,53.0834,14178.2432
2010-12-08 14:00:00,87.17,87.24,87.15,87.18,34298.83833483372,53.0895,53.1321,53.0773,53.0955,34298.8383
2010-12-08 14:05:00,87.16,87.24,87.11,87.17,27522.4720984684,53.0834,53.1321,53.0529,53.0895,27522.4721
2010-12-08 14:10:00,87.18,87.23,87.11,87.14,26479.954215950656,53.0955,53.126,53.0529,53.0712,26479.9542
2010-12-08 14:15:00,87.15,87.28,87.14,87.2,83192.92702491584,53.0773,53.1564,53.0712,53.1077,83192.927
2010-12-08 14:20:00,87.21,87.29,87.14,87.21,34403.0901230855,53.1138,53.1625,53.0712,53.1138,34403.0901
2010-12-08 14:25:00,87.2,87.21,87.12,87.18,32630.809722805338,53.1077,53.1138,53.059,53.0955,32630.8097
2010-12-08 14:30:00,87.17,87.34,87.15,87.29,45141.02431301824,53.0895,53.193,53.0773,53.1625,45141.0243
2010-12-08 14:35:00,87.3,87.35,87.27,87.28,61717.05864505035,53.1686,53.1991,53.1504,53.1564,61717.0586
2010-12-08 14:40:00,87.29,87.32,87.26,87.26,52125.89412588712,53.1625,53.1808,53.1443,53.1443,52125.8941
2010-12-08 14:45:00,87.26,87.3,87.13,87.21,56087.46207945454,53.1443,53.1686,53.0651,53.1138,56087.4621
2010-12-08 14:50:00,87.22,87.26,87.16,87.2,50666.36909036228,53.1199,53.1443,53.0834,53.1077,50666.3691
2010-12-08 14:55:00,87.21,87.22,87.12,87.19,39094.42059441534,53.1138,53.1199,53.059,53.1016,39094.4206
2010-12-08 15:00:00,87.2,87.22,87.1,87.19,90907.55935554714,53.1077,53.1199,53.0468,53.1016,90907.5594
2010-12-08 15:05:00,87.19,87.19,87.12,87.14,103313.52215750828,53.1016,53.1016,53.059,53.0712,103313.5222
2010-12-08 15:10:00,87.14,87.15,87.01,87.01,97579.67380366068,53.0712,53.0773,52.992,52.992,97579.6738
2010-12-08 15:15:00,87.0,87.01,86.84,86.88,83505.68238967116,52.9859,52.992,52.8885,52.9128,83505.6824
2010-12-08 15:20:00,86.87,86.88,86.75,86.79,96120.14876813584,52.9067,52.9128,52.8337,52.858,96120.1488
2010-12-08 15:25:00,86.79,86.93,86.79,86.86,96224.40055638764,52.858,52.9433,52.858,52.9007,96224.4006
2010-12-08 15:30:00,86.87,86.95,86.78,86.92,78397.34476533423,52.9067,52.9555,52.8519,52.9372,78397.3448
2010-12-08 15:35:00,86.92,86.95,86.86,86.87,94452.12015610746,52.9372,52.9555,52.9007,52.9067,94452.1202
2010-12-08 15:40:00,86.87,86.87,86.67,86.67,150643.83402381378,52.9067,52.9067,52.7849,52.7849,150643.834
2010-12-08 15:45:00,86.68,86.83,86.67,86.82,205480.27464424705,52.791,52.8824,52.7849,52.8763,205480.2746
2010-12-08 15:50:00,86.82,87.2,86.81,87.19,225392.3662003359,52.8763,53.1077,52.8702,53.1016,225392.3662
2010-12-08 15:55:00,87.19,87.39,87.14,87.15,250100.0400160064,53.1016,53.2234,53.0712,53.0773,250100.04
2010-12-09 09:30:00,87.68,87.89,87.54,87.59,85590.71815470664,53.4001,53.528,53.3148,53.3452,85590.7182
2010-12-09 09:35:00,87.58,87.69,87.27,87.29,111653.6652176502,53.3392,53.4061,53.1504,53.1625,111653.6652
2010-12-09 09:40:00,87.27,87.5,87.25,87.42,36905.13304112808,53.1504,53.2904,53.1382,53.2417,36905.133
2010-12-09 09:45:00,87.43,87.56,87.41,87.45,52542.90127889421,53.2478,53.327,53.2356,53.26,52542.9013
2010-12-09 09:50:00,87.45,87.82,87.45,87.82,70682.71243470293,53.26,53.4853,53.26,53.4853,70682.7124
2010-12-09 09:55:00,87.82,87.86,87.62,87.65,72037.985681976,53.4853,53.5097,53.3635,53.3818,72037.9857
2010-12-09 10:00:00,87.65,87.76,87.44,87.45,67450.90699889793,53.3818,53.4488,53.2539,53.26,67450.907
2010-12-09 10:05:00,87.45,87.6,87.38,87.42,78605.84834183777,53.26,53.3513,53.2173,53.2417,78605.8483
2010-12-09 10:10:00,87.42,87.42,87.28,87.35,62551.07295106454,53.2417,53.2417,53.1564,53.1991,62551.073
2010-12-09 10:15:00,87.35,87.45,87.22,87.22,40345.44205343663,53.1991,53.26,53.1199,53.1199,40345.4421
2010-12-09 10:20:00,87.2,87.3,87.05,87.26,29920.26322825921,53.1077,53.1686,53.0164,53.1443,29920.2632
2010-12-09 10:25:00,87.27,87.42,87.19,87.42,34090.33475833017,53.1504,53.2417,53.1016,53.2417,34090.3348
2010-12-09 10:30:00,87.42,87.62,87.42,87.49,176081.27035724669,53.2417,53.3635,53.2417,53.2843,176081.2704
2010-12-09 10:35:00,87.52,87.54,87.38,87.38,19807.839767837104,53.3026,53.3148,53.2173,53.2173,19807.8398
2010-12-09 10:40:00,87.39,87.39,86.88,86.9,61612.806856798576,53.2234,53.2234,52.9128,52.925,61612.8069
2010-12-09 10:45:00,86.89,87.01,86.81,86.81,49623.851207844535,52.9189,52.992,52.8702,52.8702,49623.8512
2010-12-09 10:50:00,86.82,86.86,86.64,86.7,53793.92273791551,52.8763,52.9007,52.7667,52.8032,53793.9227
2010-12-09 10:55:00,86.73,87.02,86.71,87.0,37739.14734714227,52.8215,52.9981,52.8093,52.9859,37739.1473
2010-12-09 11:00:00,87.03,87.21,87.0,87.14,32213.80256979824,53.0042,53.1138,52.9859,53.0712,32213.8026
2010-12-09 11:05:00,87.12,87.2,86.97,87.16,39511.42774742244,53.059,53.1077,52.9676,53.0834,39511.4277
2010-12-09 11:10:00,87.18,87.29,87.14,87.14,23769.407721404525,53.0955,53.1625,53.0712,53.0712,23769.4077
2010-12-09 11:15:00,87.16,87.23,87.13,87.17,14490.99856699662,53.0834,53.126,53.0651,53.0895,14490.9986
2010-12-09 11:20:00,87.18,87.2,87.03,87.08,22309.88268587969,53.0955,53.1077,53.0042,53.0346,22309.8827
2010-12-09 11:25:00,87.08,87.14,87.06,87.1,32839.31329930889,53.0346,53.0712,53.0225,53.0468,32839.3133
2010-12-09 11:30:00,87.11,87.25,86.95,87.02,31692.54362853937,53.0529,53.1382,52.9555,52.9981,31692.5436
2010-12-09 11:35:00,87.01,87.06,86.89,86.99,16159.027179025006,52.992,53.0225,52.9189,52.9798,16159.0272
2010-12-09 11:40:00,86.99,87.02,86.89,86.9,11363.444919443393,52.9798,52.9981,52.9189,52.925,11363.4449
2010-12-09 11:45:00,86.9,86.97,86.8,86.92,17201.54506154275,52.925,52.9676,52.8641,52.9372,17201.5451
2010-12-09 11:50:00,86.9,87.09,86.9,87.09,16993.0414850392,52.925,53.0407,52.925,53.0407,16993.0415
2010-12-09 11:55:00,87.09,87.14,87.03,87.11,16471.78254378033,53.0407,53.0712,53.0042,53.0529,16471.7825
2010-12-09 12:00:00,87.11,87.22,87.11,87.19,22309.88268587969,53.0529,53.1199,53.0529,53.1016,22309.8827
2010-12-09 12:05:00,87.2,87.23,87.14,87.21,12093.207437205812,53.1077,53.126,53.0712,53.1138,12093.2074
2010-12-09 12:10:00,87.19,87.21,87.08,87.14,25020.429180425817,53.1016,53.1138,53.0346,53.0712,25020.4292
2010-12-09 12:15:00,87.14,87.15,87.0,87.01,23769.407721404525,53.0712,53.0773,52.9859,52.992,23769.4077
2010-12-09 12:20:00,87.02,87.13,86.94,87.13,17305.796849794522,52.9981,53.0651,52.9494,53.0651,17305.7968
2010-12-09 12:25:00,87.14,87.15,87.1,87.14,14490.99856699662,53.0712,53.0773,53.0468,53.0712,14490.9986
2010-12-09 12:30:00,87.14,87.23,87.12,87.2,16576.034332032104,53.0712,53.126,53.059,53.1077,16576.0343
2010-12-09 12:35:00,87.2,87.22,87.16,87.18,9278.409154407907,53.1077,53.1199,53.0834,53.0955,9278.4092
2010-12-09 12:40:00,87.17,87.28,87.17,87.26,16888.789696787426,53.0895,53.1564,53.0895,53.1443,16888.7897
2010-12-09 12:45:00,87.26,87.31,87.25,87.29,20641.8540738513,53.1443,53.1747,53.1382,53.1625,20641.8541
2010-12-09 12:50:00,87.31,87.48,87.3,87.48,30545.77395776985,53.1747,53.2783,53.1686,53.2783,30545.774
2010-12-09 12:55:00,87.47,87.48,87.4,87.44,25228.932756929367,53.2722,53.2783,53.2295,53.2539,25228.9328
2010-12-09 13:00:00,87.43,87.45,87.34,87.38,74644.28038827036,53.2478,53.26,53.193,53.2173,74644.2804
2010-12-09 13:05:00,87.38,87.53,87.37,87.53,54732.18883218148,53.2173,53.3087,53.2113,53.3087,54732.1888
2010-12-09 13:10:00,87.52,87.63,87.49,87.52,34715.84548784082,53.3026,53.3696,53.2843,53.3026,34715.8455
2010-12-09 13:15:00,87.52,87.57,87.46,87.49,20224.846920844204,53.3026,53.3331,53.2661,53.2843,20224.8469
2010-12-09 13:20:00,87.48,87.48,87.28,87.29,23977.911297908075,53.2783,53.2783,53.1564,53.1625,23977.9113
2010-12-09 13:25:00,87.28,87.38,87.26,87.35,43160.240336234536,53.1564,53.2173,53.1443,53.1991,43160.2403
2010-12-09 13:30:00,87.35,87.48,87.28,87.28,29607.507863503884,53.1991,53.2783,53.1564,53.1564,29607.5079
2010-12-09 13:35:00,87.28,87.35,87.2,87.24,21997.127321124364,53.1564,53.1991,53.1077,53.1321,21997.1273
2010-12-09 13:40:00,87.22,87.32,87.16,87.28,40241.19026518486,53.1199,53.1808,53.0834,53.1564,40241.1903
2010-12-09 13:45:00,87.28,87.36,87.19,87.19,15637.768237766137,53.1564,53.2052,53.1016,53.1016,15637.7682
2010-12-09 13:50:00,87.2,87.27,87.14,87.19,20746.105862103075,53.1077,53.1504,53.0712,53.1016,20746.1059
2010-12-09 13:55:00,87.2,87.22,87.13,87.17,16680.28612028388,53.1077,53.1199,53.0651,53.0895,16680.2861
2010-12-09 14:00:00,87.2,87.34,87.18,87.32,23665.15593315276,53.1077,53.193,53.0955,53.1808,23665.1559
2010-12-09 14:05:00,87.33,87.33,86.94,86.98,49832.354784348085,53.1869,53.1869,52.9494,52.9737,49832.3548
2010-12-09 14:10:00,86.94,86.97,86.78,86.88,64323.353351344704,52.9494,52.9676,52.8519,52.9128,64323.3534
2010-12-09 14:15:00,86.87,86.95,86.85,86.88,24916.17739217404,52.9067,52.9555,52.8946,52.9128,24916.1774
2010-12-09 14:20:00,86.9,87.06,86.9,87.03,16054.775390773231,52.925,53.0225,52.925,53.0042,16054.7754
2010-12-09 14:25:00,87.06,87.16,87.06,87.11,11154.941342939845,53.0225,53.0834,53.0225,53.0529,11154.9413
2010-12-09 14:30:00,87.11,87.14,87.01,87.14,16367.530755528556,53.0529,53.0712,52.992,53.0712,16367.5308
2010-12-09 14:35:00,87.12,87.16,87.05,87.1,15637.768237766137,53.059,53.0834,53.0164,53.0468,15637.7682
2010-12-09 14:40:00,87.11,87.16,87.03,87.09,25228.932756929367,53.0529,53.0834,53.0042,53.0407,25228.9328
2010-12-09 14:45:00,87.07,87.07,86.89,86.91,36905.13304112808,53.0285,53.0285,52.9189,52.9311,36905.133
2010-12-09 14:50:00,86.9,86.98,86.86,86.98,29294.75249874856,52.925,52.9737,52.9007,52.9737,29294.7525
2010-12-09 14:55:00,86.98,87.19,86.96,87.18,32422.306146301788,52.9737,53.1016,52.9616,53.0955,32422.3061
2010-12-09 15:00:00,87.19,87.26,87.17,87.23,37426.39198238695,53.1016,53.1443,53.0895,53.126,37426.392
2010-12-09 15:05:00,87.23,87.23,87.12,87.14,33360.57224056776,53.126,53.126,53.059,53.0712,33360.5722
2010-12-09 15:10:00,87.14,87.25,87.14,87.25,31067.032899028723,53.0712,53.1382,53.0712,53.1382,31067.0329
2010-12-09 15:15:00,87.25,87.33,87.22,87.31,78293.09297708246,53.1382,53.1869,53.1199,53.1747,78293.093
2010-12-09 15:20:00,87.3,87.3,87.2,87.2,35132.85264084792,53.1686,53.1686,53.1077,53.1077,35132.8526
2010-12-09 15:25:00,87.21,87.24,87.17,87.18,27209.71673371308,53.1138,53.1321,53.0895,53.0955,27209.7167
2010-12-09 15:30:00,87.19,87.19,87.11,87.13,44515.5135835076,53.1016,53.1016,53.0529,53.0651,44515.5136
2010-12-09 15:35:00,87.12,87.15,87.09,87.15,59944.77824477019,53.059,53.0773,53.0407,53.0773,59944.7782
2010-12-09 15:40:00,87.15,87.33,87.15,87.27,113530.19740618214,53.0773,53.1869,53.0773,53.1504,113530.1974
2010-12-09 15:45:00,87.29,87.4,87.25,87.33,54315.18167917438,53.1625,53.2295,53.1382,53.1869,54315.1817
2010-12-09 15:50:00,87.35,87.35,87.24,87.3,76312.30900029874,53.1991,53.1991,53.1321,53.1686,76312.309
2010-12-09 15:55:00,87.29,87.36,87.19,87.35,134797.5622095441,53.1625,53.2052,53.1016,53.1991,134797.5622
2010-12-10 09:30:00,88.83,88.84,88.03,88.36,283877.61940958124,54.1004,54.1065,53.6132,53.8142,283877.6194
2010-12-10 09:35:00,88.36,88.66,88.34,88.55,100394.4720864586,53.8142,53.9969,53.802,53.9299,100394.4721
2010-12-10 09:40:00,88.55,89.01,88.52,89.0,130731.7424677249,53.9299,54.2101,53.9116,54.204,130731.7425
2010-12-10 09:45:00,89.0,89.1,88.92,89.08,85903.47351946197,54.204,54.2649,54.1553,54.2527,85903.4735
2010-12-10 09:50:00,89.09,89.15,88.98,89.09,109255.8740878594,54.2588,54.2953,54.1918,54.2588,109255.8741
2010-12-10 09:55:00,89.11,89.19,88.98,89.09,227373.1501771196,54.271,54.3197,54.1918,54.2588,227373.1502
2010-12-10 10:00:00,89.09,89.19,88.98,89.05,180355.59367556943,54.2588,54.3197,54.1918,54.2344,180355.5937
2010-12-10 10:05:00,89.05,89.07,88.68,88.68,92575.58796757551,54.2344,54.2466,54.0091,54.0091,92575.588
2010-12-10 10:10:00,88.67,88.67,88.32,88.57,111445.16164114668,54.003,54.003,53.7898,53.9421,111445.1616
2010-12-10 10:15:00,88.57,88.59,88.41,88.59,70474.20885819939,53.9421,53.9543,53.8447,53.9543,70474.2089
2010-12-10 10:20:00,88.59,88.73,88.59,88.67,32109.550781546463,53.9543,54.0395,53.9543,54.003,32109.5508
2010-12-10 10:25:00,88.67,88.76,88.6,88.65,71829.48210547245,54.003,54.0578,53.9604,53.9908,71829.4821
2010-12-10 10:30:00,88.65,88.82,88.6,88.64,36175.37052336566,53.9908,54.0944,53.9604,53.9847,36175.3705
2010-12-10 10:35:00,88.66,88.78,88.61,88.73,63280.83546882696,53.9969,54.07,53.9665,54.0395,63280.8355
2010-12-10 10:40:00,88.72,88.92,88.66,88.9,76833.56794155762,54.0335,54.1553,53.9969,54.1431,76833.5679
2010-12-10 10:45:00,88.91,88.93,88.63,88.73,65887.13017512132,54.1492,54.1614,53.9786,54.0395,65887.1302
2010-12-10 10:50:00,88.73,88.82,88.72,88.81,48477.08153707502,54.0395,54.0944,54.0335,54.0883,48477.0815
2010-12-10 10:55:00,88.82,88.97,88.73,88.94,44098.5064305005,54.0944,54.1857,54.0395,54.1674,44098.5064
2010-12-10 11:00:00,88.9,88.98,88.84,88.87,52647.15306714599,54.1431,54.1918,54.1065,54.1248,52647.1531
2010-12-10 11:05:00,88.87,89.02,88.85,88.9,92888.34333233084,54.1248,54.2162,54.1126,54.1431,92888.3433
2010-12-10 11:10:00,88.9,88.91,88.82,88.87,51291.87981987293,54.1431,54.1492,54.0944,54.1248,51291.8798
2010-12-10 11:15:00,88.86,88.9,88.77,88.79,60883.04433903616,54.1187,54.1431,54.0639,54.0761,60883.0443
2010-12-10 11:20:00,88.8,88.89,88.75,88.83,25958.695274691785,54.0822,54.137,54.0517,54.1004,25958.6953
2010-12-10 11:25:00,88.85,88.92,88.79,88.81,41387.95993595437,54.1126,54.1553,54.0761,54.0883,41387.9599
2010-12-10 11:30:00,88.83,88.85,88.73,88.8,22414.13447413146,54.1004,54.1126,54.0395,54.0822,22414.1345
2010-12-10 11:35:00,88.8,88.8,88.67,88.69,25750.191698188235,54.0822,54.0822,54.003,54.0152,25750.1917
2010-12-10 11:40:00,88.7,88.76,88.66,88.73,30128.76680476276,54.0213,54.0578,53.9969,54.0395,30128.7668
2010-12-10 11:45:00,88.71,88.84,88.68,88.81,27001.213157209528,54.0274,54.1065,54.0091,54.0883,27001.2132
2010-12-10 11:50:00,88.8,88.8,88.58,88.62,34298.83833483372,54.0822,54.0822,53.9482,53.9726,34298.8383
2010-12-10 11:55:00,88.63,88.79,88.61,88.79,89552.28610827407,53.9786,54.0761,53.9665,54.0761,89552.2861
2010-12-10 12:00:00,88.79,88.8,88.7,88.7,18452.56652056404,54.0761,54.0822,54.0213,54.0213,18452.5665
2010-12-10 12:05:00,88.7,88.8,88.66,88.79,23143.89699189388,54.0213,54.0822,53.9969,54.0761,23143.897
2010-12-10 12:10:00,88.78,88.81,88.41,88.5,100185.96850995504,54.07,54.0883,53.8447,53.8995,100185.9685
2010-12-10 12:15:00,88.5,88.61,88.48,88.61,49415.34763134099,53.8995,53.9665,53.8873,53.9665,49415.3476
2010-12-10 12:20:00,88.63,88.65,88.56,88.59,10216.675248673875,53.9786,53.9908,53.936,53.9543,10216.6752
2010-12-10 12:25:00,88.57,88.69,88.57,88.64,12927.221743220003,53.9421,54.0152,53.9421,53.9847,12927.2217
2010-12-10 12:30:00,88.62,88.66,88.62,88.64,17305.796849794522,53.9726,53.9969,53.9726,53.9847,17305.7968
2010-12-10 12:35:00,88.64,88.72,88.62,88.72,11050.68955468807,53.9847,54.0335,53.9726,54.0335,11050.6896
2010-12-10 12:40:00,88.71,88.76,88.6,88.67,28981.99713399324,54.0274,54.0578,53.9604,54.003,28981.9971
2010-12-10 12:45:00,88.65,88.73,88.55,88.68,70578.46064645116,53.9908,54.0395,53.9299,54.0091,70578.4606
2010-12-10 12:50:00,88.67,88.68,88.61,88.64,18139.81115580872,54.003,54.0091,53.9665,53.9847,18139.8112
2010-12-10 12:55:00,88.64,88.67,88.61,88.63,18244.062944060493,53.9847,54.003,53.9665,53.9786,18244.0629
2010-12-10 13:00:00,88.62,88.63,88.57,88.58,20016.34334434065,53.9726,53.9786,53.9421,53.9482,20016.3433
2010-12-10 13:05:00,88.58,88.62,88.54,88.6,40553.94562994018,53.9482,53.9726,53.9238,53.9604,40553.9456
2010-12-10 13:10:00,88.6,88.66,88.58,88.65,25750.191698188235,53.9604,53.9969,53.9482,53.9908,25750.1917
2010-12-10 13:15:00,88.66,88.74,88.65,88.72,49415.34763134099,53.9969,54.0456,53.9908,54.0335,49415.3476
2010-12-10 13:20:00,88.73,88.75,88.64,88.66,27730.97567497195,54.0395,54.0517,53.9847,53.9969,27730.9757
2010-12-10 13:25:00,88.65,88.71,88.63,88.71,14803.753931751942,53.9908,54.0274,53.9786,54.0274,14803.7539
2010-12-10 13:30:00,88.71,88.74,88.65,88.66,14908.005720003715,54.0274,54.0456,53.9908,53.9969,14908.0057
2010-12-10 13:35:00,88.65,88.69,88.63,88.65,57129.97996197228,53.9908,54.0152,53.9786,53.9908,57129.98
2010-12-10 13:40:00,88.64,88.66,88.58,88.6,55983.21029120277,53.9847,53.9969,53.9482,53.9604,55983.2103
2010-12-10 13:45:00,88.61,88.75,88.58,88.63,44828.26894826292,53.9665,54.0517,53.9482,53.9786,44828.2689
2010-12-10 13:50:00,88.61,88.62,88.55,88.56,16367.530755528556,53.9665,53.9726,53.9299,53.936,16367.5308
2010-12-10 13:55:00,88.55,88.67,88.55,88.61,45036.77252476647,53.9299,54.003,53.9299,53.9665,45036.7725
2010-12-10 14:00:00,88.61,88.61,88.51,88.55,24394.91845091517,53.9665,53.9665,53.9056,53.9299,24394.9185
2010-12-10 14:05:00,88.56,88.62,88.55,88.6,29816.01144000743,53.936,53.9726,53.9299,53.9604,29816.0114
2010-12-10 14:10:00,88.6,88.65,88.57,88.57,34715.84548784082,53.9604,53.9908,53.9421,53.9421,34715.8455
2010-12-10 14:15:00,88.58,88.64,88.57,88.63,20224.846920844204,53.9482,53.9847,53.9421,53.9786,20224.8469
2010-12-10 14:20:00,88.62,88.68,88.6,88.63,27522.4720984684,53.9726,54.0091,53.9604,53.9786,27522.4721
2010-12-10 14:25:00,88.63,88.7,88.54,88.54,24707.673815670496,53.9786,54.0213,53.9238,53.9238,24707.6738
2010-12-10 14:30:00,88.55,88.63,88.47,88.62,16367.530755528556,53.9299,53.9786,53.8812,53.9726,16367.5308
2010-12-10 14:35:00,88.61,88.74,88.57,88.72,15220.76108475904,53.9665,54.0456,53.9421,54.0335,15220.7611
2010-12-10 14:40:00,88.71,88.73,88.68,88.72,13552.732472730651,54.0274,54.0395,54.0091,54.0335,13552.7325
2010-12-10 14:45:00,88.73,88.93,88.71,88.93,54732.18883218148,54.0395,54.1614,54.0274,54.1614,54732.1888
2010-12-10 14:50:00,88.94,89.08,88.94,89.07,35341.356217351466,54.1674,54.2527,54.1674,54.2466,35341.3562
2010-12-10 14:55:00,89.07,89.16,89.06,89.16,39719.93132392599,54.2466,54.3014,54.2405,54.3014,39719.9313
2010-12-10 15:00:00,89.15,89.15,89.05,89.09,59319.26751525954,54.2953,54.2953,54.2344,54.2588,59319.2675
2010-12-10 15:05:00,89.09,89.21,89.08,89.19,59110.76393875599,54.2588,54.3319,54.2527,54.3197,59110.7639
2010-12-10 15:10:00,89.18,89.21,89.09,89.11,57651.23890323116,54.3136,54.3319,54.2588,54.271,57651.2389
2010-12-10 15:15:00,89.11,89.12,89.02,89.05,76416.56078855052,54.271,54.2771,54.2162,54.2344,76416.5608
2010-12-10 15:20:00,89.04,89.11,89.02,89.07,52542.90127889421,54.2283,54.271,54.2162,54.2466,52542.9013
2010-12-10 15:25:00,89.07,89.29,89.07,89.28,49519.59941959276,54.2466,54.3806,54.2466,54.3745,49519.5994
2010-12-10 15:30:00,89.28,89.4,89.26,89.39,63593.59083358228,54.3745,54.4476,54.3623,54.4415,63593.5908
2010-12-10 15:35:00,89.39,89.39,89.26,89.37,50040.85836085164,54.4415,54.4415,54.3623,54.4293,50040.8584
2010-12-10 15:40:00,89.38,89.39,89.29,89.35,74123.02144701149,54.4354,54.4415,54.3806,54.4171,74123.0214
2010-12-10 15:45:00,89.34,89.39,89.26,89.32,77354.82688281649,54.4111,54.4415,54.3623,54.3989,77354.8269
2010-12-10 15:50:00,89.32,89.39,89.31,89.38,103313.52215750828,54.3989,54.4415,54.3928,54.4354,103313.5222
2010-12-10 15:55:00,89.39,89.39,89.18,89.23,207773.81398578605,54.4415,54.4415,54.3136,54.3441,207773.814
2010-12-13 09:30:00,90.32,90.4,89.82,89.86,154709.65376563295,55.0079,55.0566,54.7034,54.7278,154709.6538
2010-12-13 09:35:00,89.83,90.2,89.73,90.01,113321.6938296786,54.7095,54.9348,54.6486,54.8191,113321.6938
2010-12-13 09:40:00,90.05,90.31,89.9,90.19,61717.05864505035,54.8435,55.0018,54.7521,54.9287,61717.0586
2010-12-13 09:45:00,90.19,90.84,90.17,90.6,99873.21314519973,54.9287,55.3246,54.9166,55.1784,99873.2131
2010-12-13 09:50:00,90.62,90.74,90.36,90.36,124789.39053737377,55.1906,55.2637,55.0323,55.0323,124789.3905
2010-12-13 09:55:00,90.37,90.69,90.36,90.67,63906.34619833761,55.0384,55.2332,55.0323,55.2211,63906.3462
2010-12-13 10:00:00,90.67,91.21,90.65,91.17,169721.91127388846,55.2211,55.5499,55.2089,55.5256,169721.9113
2010-12-13 10:05:00,91.14,91.6,91.14,91.52,176811.0328750091,55.5073,55.7875,55.5073,55.7387,176811.0329
2010-12-13 10:10:00,91.52,91.52,90.97,91.02,86841.73961372794,55.7387,55.7387,55.4038,55.4342,86841.7396
2010-12-13 10:15:00,90.98,91.28,90.92,91.16,75582.54648253632,55.4099,55.5926,55.3733,55.5195,75582.5465
2010-12-13 10:20:00,91.16,91.4,91.14,91.16,57859.74247973471,55.5195,55.6657,55.5073,55.5195,57859.7425
2010-12-13 10:25:00,91.17,91.3,91.13,91.26,42638.981394975664,55.5256,55.6048,55.5012,55.5804,42638.9814
2010-12-13 10:30:00,91.25,91.41,91.06,91.32,69431.69097568165,55.5743,55.6718,55.4586,55.6169,69431.691
2010-12-13 10:35:00,91.31,91.34,90.78,91.12,190989.2760772504,55.6109,55.6291,55.2881,55.4951,190989.2761
2010-12-13 10:40:00,91.12,91.12,90.72,90.89,90907.55935554714,55.4951,55.4951,55.2515,55.3551,90907.5594
2010-12-13 10:45:00,90.89,91.22,90.88,91.03,60778.79255078438,55.3551,55.556,55.349,55.4403,60778.7926
2010-12-13 10:50:00,91.03,91.16,90.99,91.04,112070.67237065732,55.4403,55.5195,55.416,55.4464,112070.6724
2010-12-13 10:55:00,91.03,91.19,91.0,91.11,77667.5822475718,55.4403,55.5378,55.4221,55.489,77667.5822
2010-12-13 11:00:00,91.12,91.26,91.05,91.2,50562.117302110506,55.4951,55.5804,55.4525,55.5439,50562.1173
2010-12-13 11:05:00,91.2,91.23,91.07,91.22,40553.94562994018,55.5439,55.5621,55.4647,55.556,40553.9456
2010-12-13 11:10:00,91.22,91.26,91.13,91.14,35132.85264084792,55.556,55.5804,55.5012,55.5073,35132.8526
2010-12-13 11:15:00,91.13,91.28,91.13,91.27,52751.40485539776,55.5012,55.5926,55.5012,55.5865,52751.4049
2010-12-13 11:20:00,91.27,91.52,91.25,91.41,93096.8469088344,55.5865,55.7387,55.5743,55.6718,93096.8469
2010-12-13 11:25:00,91.4,91.42,91.26,91.29,75165.53932952923,55.6657,55.6778,55.5804,55.5987,75165.5393
2010-12-13 11:30:00,91.3,91.51,91.24,91.49,123434.1172901007,55.6048,55.7327,55.5682,55.7205,123434.1173
2010-12-13 11:35:00,91.5,91.58,91.43,91.57,78293.09297708246,55.7266,55.7753,55.6839,55.7692,78293.093
2010-12-13 11:40:00,91.57,91.58,91.44,91.53,74123.02144701149,55.7692,55.7753,55.69,55.7448,74123.0214
2010-12-13 11:45:00,91.53,91.85,91.5,91.56,99143.4506274373,55.7448,55.9397,55.7266,55.7631,99143.4506
2010-12-13 11:50:00,91.55,91.59,91.46,91.51,29190.500710496788,55.757,55.7814,55.7022,55.7327,29190.5007
2010-12-13 11:55:00,91.48,91.58,91.48,91.51,76520.81257680229,55.7144,55.7753,55.7144,55.7327,76520.8126
2010-12-13 12:00:00,91.51,91.58,91.41,91.48,70474.20885819939,55.7327,55.7753,55.6718,55.7144,70474.2089
2010-12-13 12:05:00,91.47,91.49,91.22,91.22,29399.00428700033,55.7083,55.7205,55.556,55.556,29399.0043
2010-12-13 12:10:00,91.22,91.32,91.22,91.25,59736.27466826664,55.556,55.6169,55.556,55.5743,59736.2747
2010-12-13 12:15:00,91.26,91.32,91.22,91.26,29503.25607525211,55.5804,55.6169,55.556,55.5804,29503.2561
2010-12-13 12:20:00,91.27,91.27,91.17,91.19,83297.17881316761,55.5865,55.5865,55.5256,55.5378,83297.1788
2010-12-13 12:25:00,91.19,91.24,91.13,91.13,18452.56652056404,55.5378,55.5682,55.5012,55.5012,18452.5665
2010-12-13 12:30:00,91.15,91.27,91.14,91.24,16367.530755528556,55.5134,55.5865,55.5073,55.5682,16367.5308
2010-12-13 12:35:00,91.24,91.29,91.17,91.17,18556.81830881581,55.5682,55.5987,55.5256,55.5256,18556.8183
2010-12-13 12:40:00,91.17,91.17,91.11,91.13,43577.24748924163,55.5256,55.5256,55.489,55.5012,43577.2475
2010-12-13 12:45:00,91.13,91.13,91.07,91.11,43264.49212448631,55.5012,55.5012,55.4647,55.489,43264.4921
2010-12-13 12:50:00,91.11,91.11,90.98,90.99,43160.240336234536,55.489,55.489,55.4099,55.416,43160.2403
2010-12-13 12:55:00,91.01,91.03,90.8,90.82,71829.48210547245,55.4281,55.4403,55.3002,55.3124,71829.4821
2010-12-13 13:00:00,90.8,90.85,90.72,90.85,78397.34476533423,55.3002,55.3307,55.2515,55.3307,78397.3448
2010-12-13 13:05:00,90.87,90.91,90.83,90.9,16680.28612028388,55.3429,55.3672,55.3185,55.3611,16680.2861
2010-12-13 13:10:00,90.9,91.02,90.88,91.02,30545.77395776985,55.3611,55.4342,55.349,55.4342,30545.774
2010-12-13 13:15:00,91.02,91.17,91.02,91.16,158983.97708395572,55.4342,55.5256,55.4342,55.5195,158983.9771
2010-12-13 13:20:00,91.15,91.21,91.12,91.19,64010.59798658938,55.5134,55.5499,55.4951,55.5378,64010.598
2010-12-13 13:25:00,91.19,91.24,91.06,91.06,22414.13447413146,55.5378,55.5682,55.4586,55.4586,22414.1345
2010-12-13 13:30:00,91.05,91.05,90.86,90.88,41387.95993595437,55.4525,55.4525,55.3368,55.349,41387.9599
2010-12-13 13:35:00,90.9,91.01,90.79,90.82,49102.59226658566,55.3611,55.4281,55.2942,55.3124,49102.5923
2010-12-13 13:40:00,90.82,90.83,90.69,90.74,144388.72672870732,55.3124,55.3185,55.2332,55.2637,144388.7267
2010-12-13 13:45:00,90.75,90.75,90.55,90.64,112696.18310016795,55.2698,55.2698,55.148,55.2028,112696.1831
2010-12-13 13:50:00,90.63,90.76,90.63,90.71,34924.34906434437,55.1967,55.2759,55.1967,55.2454,34924.3491
2010-12-13 13:55:00,90.71,90.9,90.7,90.89,56400.21744420986,55.2454,55.3611,55.2393,55.3551,56400.2174
2010-12-13 14:00:00,90.9,90.97,90.73,90.75,63802.09441008583,55.3611,55.4038,55.2576,55.2698,63802.0944
2010-12-13 14:05:00,90.75,90.81,90.72,90.75,69744.44634043696,55.2698,55.3063,55.2515,55.2698,69744.4463
2010-12-13 14:10:00,90.76,90.84,90.68,90.7,88301.26464925279,55.2759,55.3246,55.2272,55.2393,88301.2646
2010-12-13 14:15:00,90.7,90.75,90.65,90.67,79335.6108596002,55.2393,55.2698,55.2089,55.2211,79335.6109
2010-12-13 14:20:00,90.66,90.69,90.52,90.56,69952.94991694052,55.215,55.2332,55.1297,55.1541,69952.9499
2010-12-13 14:25:00,90.56,90.62,90.45,90.59,99977.4649334515,55.1541,55.1906,55.0871,55.1723,99977.4649
2010-12-13 14:30:00,90.6,90.67,90.55,90.67,41283.7081477026,55.1784,55.2211,55.148,55.2211,41283.7081
2010-12-13 14:35:00,90.67,90.71,90.61,90.65,24707.673815670496,55.2211,55.2454,55.1845,55.2089,24707.6738
2010-12-13 14:40:00,90.65,90.66,90.55,90.65,33777.57939357485,55.2089,55.215,55.148,55.2089,33777.5794
2010-12-13 14:45:00,90.64,90.64,90.54,90.55,24707.673815670496,55.2028,55.2028,55.1419,55.148,24707.6738
2010-12-13 14:50:00,90.55,90.56,90.43,90.53,38781.665229660015,55.148,55.1541,55.0749,55.1358,38781.6652
2010-12-13 14:55:00,90.52,90.53,90.36,90.36,27001.213157209528,55.1297,55.1358,55.0323,55.0323,27001.2132
2010-12-13 15:00:00,90.37,90.52,90.36,90.52,38260.40628840114,55.0384,55.1297,55.0323,55.1297,38260.4063
2010-12-13 15:05:00,90.53,90.54,90.24,90.26,52959.90843190131,55.1358,55.1419,54.9592,54.9714,52959.9084
2010-12-13 15:10:00,90.25,90.26,90.06,90.07,63802.09441008583,54.9653,54.9714,54.8496,54.8556,63802.0944
2010-12-13 15:15:00,90.07,90.11,89.96,89.96,117491.76535974957,54.8556,54.88,54.7887,54.7887,117491.7654
2010-12-13 15:20:00,89.96,89.97,89.75,89.95,136465.5908215725,54.7887,54.7947,54.6608,54.7826,136465.5908
2010-12-13 15:25:00,89.97,90.13,89.96,90.01,48164.3261723197,54.7947,54.8922,54.7887,54.8191,48164.3262
2010-12-13 15:30:00,90.02,90.03,89.88,89.91,100498.72387471035,54.8252,54.8313,54.7399,54.7582,100498.7239
2010-12-13 15:35:00,89.9,90.19,89.81,90.19,62446.82116281277,54.7521,54.9287,54.6973,54.9287,62446.8212
2010-12-13 15:40:00,90.2,90.22,90.12,90.18,86737.48782547617,54.9348,54.947,54.8861,54.9226,86737.4878
2010-12-13 15:45:00,90.17,90.2,90.02,90.1,105085.80255778844,54.9166,54.9348,54.8252,54.8739,105085.8026
2010-12-13 15:50:00,90.08,90.25,90.08,90.18,95703.14161512876,54.8617,54.9653,54.8617,54.9226,95703.1416
2010-12-13 15:55:00,90.18,90.2,90.05,90.08,145014.23745821798,54.9226,54.9348,54.8435,54.8617,145014.2375
2010-12-14 09:30:00,90.53,90.61,90.09,90.12,61717.05864505035,55.1358,55.1845,54.8678,54.8861,61717.0586
2010-12-14 09:35:00,90.12,90.57,89.96,90.04,63385.08725707874,54.8861,55.1602,54.7887,54.8374,63385.0873
2010-12-14 09:40:00,90.01,90.1,89.93,89.93,19390.832614830008,54.8191,54.8739,54.7704,54.7704,19390.8326
2010-12-14 09:45:00,89.93,90.11,89.7,90.1,33464.82402881953,54.7704,54.88,54.6303,54.8739,33464.824
2010-12-14 09:50:00,90.12,90.18,89.77,89.81,24603.42202741872,54.8861,54.9226,54.6729,54.6973,24603.422
2010-12-14 09:55:00,89.81,89.97,89.81,89.89,36383.87409986921,54.6973,54.7947,54.6973,54.746,36383.8741
2010-12-14 10:00:00,89.9,89.96,89.8,89.86,28460.738192734367,54.7521,54.7887,54.6912,54.7278,28460.7382
2010-12-14 10:05:00,89.86,90.14,89.86,90.11,25958.695274691785,54.7278,54.8983,54.7278,54.88,25958.6953
2010-12-14 10:10:00,90.14,90.14,89.96,90.07,14908.005720003715,54.8983,54.8983,54.7887,54.8556,14908.0057
2010-12-14 10:15:00,90.08,90.13,89.95,90.04,18556.81830881581,54.8617,54.8922,54.7826,54.8374,18556.8183
2010-12-14 10:20:00,90.05,90.16,90.04,90.04,16471.78254378033,54.8435,54.9105,54.8374,54.8374,16471.7825
2010-12-14 10:25:00,90.04,90.1,89.96,90.07,11363.444919443393,54.8374,54.8739,54.7887,54.8556,11363.4449
2010-12-14 10:30:00,90.07,90.25,90.07,90.12,29920.26322825921,54.8556,54.9653,54.8556,54.8861,29920.2632
2010-12-14 10:35:00,90.13,90.23,90.09,90.2,20641.8540738513,54.8922,54.9531,54.8678,54.9348,20641.8541
2010-12-14 10:40:00,90.21,90.25,90.07,90.09,32735.06151105712,54.9409,54.9653,54.8556,54.8678,32735.0615
2010-12-14 10:45:00,90.07,90.2,90.06,90.06,17722.804002801622,54.8556,54.9348,54.8496,54.8496,17722.804
2010-12-14 10:50:00,90.04,90.13,89.98,90.04,18765.32188531936,54.8374,54.8922,54.8008,54.8374,18765.3219
2010-12-14 10:55:00,90.05,90.18,90.0,90.02,80273.87695386616,54.8435,54.9226,54.813,54.8252,80273.877
2010-12-14 11:00:00,90.02,90.41,90.02,90.34,42743.23318322744,54.8252,55.0627,54.8252,55.0201,42743.2332
2010-12-14 11:05:00,90.34,90.37,90.26,90.26,24394.91845091517,55.0201,55.0384,54.9714,54.9714,24394.9185
2010-12-14 11:10:00,90.26,90.42,90.24,90.37,11780.45207245049,54.9714,55.0688,54.9592,55.0384,11780.4521
2010-12-14 11:15:00,90.37,90.52,90.37,90.49,14386.746778744844,55.0384,55.1297,55.0384,55.1114,14386.7468
2010-12-14 11:20:00,90.5,90.5,90.42,90.5,25645.939909936464,55.1175,55.1175,55.0688,55.1175,25645.9399
2010-12-14 11:25:00,90.5,90.63,90.5,90.55,42534.729606723886,55.1175,55.1967,55.1175,55.148,42534.7296
2010-12-14 11:30:00,90.55,90.57,90.41,90.47,30962.78111077695,55.148,55.1602,55.0627,55.0993,30962.7811
2010-12-14 11:35:00,90.48,90.55,90.41,90.55,36592.37767637276,55.1054,55.148,55.0627,55.148,36592.3777
2010-12-14 11:40:00,90.57,90.58,90.49,90.49,9799.66809566678,55.1602,55.1663,55.1114,55.1114,9799.6681
2010-12-14 11:45:00,90.47,90.56,90.45,90.55,17410.048638046297,55.0993,55.1541,55.0871,55.148,17410.0486
2010-12-14 11:50:00,90.55,90.73,90.55,90.69,32735.06151105712,55.148,55.2576,55.148,55.2332,32735.0615
2010-12-14 11:55:00,90.69,90.72,90.66,90.69,17827.055791053393,55.2332,55.2515,55.215,55.2332,17827.0558
2010-12-14 12:00:00,90.7,90.7,90.65,90.68,30650.025746021627,55.2393,55.2393,55.2089,55.2272,30650.0257
2010-12-14 12:05:00,90.69,90.73,90.66,90.71,9382.66094265968,55.2332,55.2576,55.215,55.2454,9382.6609
2010-12-14 12:10:00,90.72,90.72,90.61,90.61,10737.934189932746,55.2515,55.2515,55.1845,55.1845,10737.9342
2010-12-14 12:15:00,90.62,90.7,90.61,90.62,20746.105862103075,55.1906,55.2393,55.1845,55.1906,20746.1059
2010-12-14 12:20:00,90.61,90.65,90.61,90.65,12614.466378464684,55.1845,55.2089,55.1845,55.2089,12614.4664
2010-12-14 12:25:00,90.64,90.69,90.61,90.66,11467.696707695166,55.2028,55.2332,55.1845,55.215,11467.6967
2010-12-14 12:30:00,90.65,90.67,90.61,90.61,21892.87553287259,55.2089,55.2211,55.1845,55.1845,21892.8755
2010-12-14 12:35:00,90.61,90.67,90.61,90.63,12301.71101370936,55.1845,55.2211,55.1845,55.1967,12301.711
2010-12-14 12:40:00,90.64,90.67,90.61,90.62,9069.90557790436,55.2028,55.2211,55.1845,55.1906,9069.9056
2010-12-14 12:45:00,90.63,90.65,90.54,90.63,21684.371956369043,55.1967,55.2089,55.1419,55.1967,21684.372
2010-12-14 12:50:00,90.67,90.78,90.65,90.75,12927.221743220003,55.2211,55.2881,55.2089,55.2698,12927.2217
2010-12-14 12:55:00,90.75,90.81,90.73,90.73,34403.0901230855,55.2698,55.3063,55.2576,55.2576,34403.0901
2010-12-14 13:00:00,90.77,90.8,90.67,90.75,17618.552214549847,55.282,55.3002,55.2211,55.2698,17618.5522
2010-12-14 13:05:00,90.76,90.88,90.75,90.86,43472.99570098986,55.2759,55.349,55.2698,55.3368,43472.9957
2010-12-14 13:10:00,90.85,90.9,90.71,90.72,38260.40628840114,55.3307,55.3611,55.2454,55.2515,38260.4063
2010-12-14 13:15:00,90.72,90.78,90.71,90.73,27835.22746322372,55.2515,55.2881,55.2454,55.2576,27835.2275
2010-12-14 13:20:00,90.72,90.81,90.67,90.81,31796.79541679114,55.2515,55.3063,55.2211,55.3063,31796.7954
2010-12-14 13:25:00,90.79,90.81,90.75,90.75,8548.646636645488,55.2942,55.3063,55.2698,55.2698,8548.6466
2010-12-14 13:30:00,90.75,90.76,90.64,90.71,32005.29899329469,55.2698,55.2759,55.2028,55.2454,32005.299
2010-12-14 13:35:00,90.71,90.74,90.68,90.69,5629.596565595809,55.2454,55.2637,55.2272,55.2332,5629.5966
2010-12-14 13:40:00,90.69,90.71,90.64,90.71,18973.82546182291,55.2332,55.2454,55.2028,55.2454,18973.8255
2010-12-14 13:45:00,90.72,90.75,90.67,90.67,14386.746778744844,55.2515,55.2698,55.2211,55.2211,14386.7468
2010-12-14 13:50:00,90.67,90.71,90.61,90.66,39302.92417091889,55.2211,55.2454,55.1845,55.215,39302.9242
2010-12-14 13:55:00,90.64,90.7,90.61,90.67,16263.27896727678,55.2028,55.2393,55.1845,55.2211,16263.279
2010-12-14 14:00:00,90.67,90.69,90.65,90.65,23560.90414490098,55.2211,55.2332,55.2089,55.2089,23560.9041
2010-12-14 14:05:00,90.67,90.72,90.65,90.7,23873.6595096563,55.2211,55.2515,55.2089,55.2393,23873.6595
2010-12-14 14:10:00,90.69,90.83,90.68,90.82,21371.61659161372,55.2332,55.3185,55.2272,55.3124,21371.6166
2010-12-14 14:15:00,90.82,91.02,90.74,90.95,31379.788263784045,55.3124,55.4342,55.2637,55.3916,31379.7883
2010-12-14 14:20:00,90.92,91.03,90.77,90.77,31379.788263784045,55.3733,55.4403,55.282,55.282,31379.7883
2010-12-14 14:25:00,90.77,90.83,90.63,90.67,38885.917017911794,55.282,55.3185,55.1967,55.2211,38885.917
2010-12-14 14:30:00,90.66,90.84,90.63,90.82,35862.61515861034,55.215,55.3246,55.1967,55.3124,35862.6152
2010-12-14 14:35:00,90.79,90.85,90.61,90.62,41492.21172420615,55.2942,55.3307,55.1845,55.1906,41492.2117
2010-12-14 14:40:00,90.61,90.67,90.47,90.48,103000.76679275294,55.1845,55.2211,55.0993,55.1054,103000.7668
2010-12-14 14:45:00,90.48,90.61,90.33,90.34,60466.03718602906,55.1054,55.1845,55.014,55.0201,60466.0372
2010-12-14 14:50:00,90.34,90.5,90.22,90.5,34194.58654658195,55.0201,55.1175,54.947,55.1175,34194.5865
2010-12-14 14:55:00,90.5,90.57,90.43,90.54,27939.47925147549,55.1175,55.1602,55.0749,55.1419,27939.4793
2010-12-14 15:00:00,90.54,90.57,90.45,90.56,22101.37910937614,55.1419,55.1602,55.0871,55.1541,22101.3791
2010-12-14 15:05:00,90.54,90.56,90.4,90.42,23977.911297908075,55.1419,55.1541,55.0566,55.0688,23977.9113
2010-12-14 15:10:00,90.41,90.43,90.2,90.25,46704.80113679486,55.0627,55.0749,54.9348,54.9653,46704.8011
2010-12-14 15:15:00,90.24,90.29,90.09,90.13,31484.04005203582,54.9592,54.9896,54.8678,54.8922,31484.0401
2010-12-14 15:20:00,90.13,90.19,90.03,90.1,47643.06723106083,54.8922,54.9287,54.8313,54.8739,47643.0672
2010-12-14 15:25:00,90.11,90.21,90.02,90.18,37530.64377063872,54.88,54.9409,54.8252,54.9226,37530.6438
2010-12-14 15:30:00,90.18,90.2,90.11,90.17,65157.3676573589,54.9226,54.9348,54.88,54.9166,65157.3677
2010-12-14 15:35:00,90.18,90.19,89.94,89.99,59840.52645651841,54.9226,54.9287,54.7765,54.8069,59840.5265
2010-12-14 15:40:00,90.01,90.03,89.93,90.02,58589.50499749712,54.8191,54.8313,54.7704,54.8252,58589.505
2010-12-14 15:45:00,90.02,90.18,90.02,90.05,50457.865513858735,54.8252,54.9226,54.8252,54.8435,50457.8655
2010-12-14 15:50:00,90.07,90.24,90.06,90.17,49415.34763134099,54.8556,54.9592,54.8496,54.9166,49415.3476
2010-12-14 15:55:00,90.17,90.27,90.16,90.25,113634.44919443392,54.9166,54.9775,54.9105,54.9653,113634.4492
2010-12-15 09:30:00,89.8,90.93,89.8,90.77,105607.0614990473,54.6912,55.3794,54.6912,55.282,105607.0615
2010-12-15 09:35:00,90.76,90.89,90.47,90.5,38051.9027118976,55.2759,55.3551,55.0993,55.1175,38051.9027
2010-12-15 09:40:00,90.5,90.5,90.11,90.31,45558.03146602534,55.1175,55.1175,54.88,55.0018,45558.0315
2010-12-15 09:45:00,90.36,90.36,90.05,90.12,35237.104429099694,55.0323,55.0323,54.8435,54.8861,35237.1044
2010-12-15 09:50:00,90.13,90.17,90.04,90.14,20954.60943860662,54.8922,54.9166,54.8374,54.8983,20954.6094
2010-12-15 09:55:00,90.14,90.26,90.05,90.26,28877.745345741463,54.8983,54.9714,54.8435,54.9714,28877.7453
2010-12-15 10:00:00,90.22,90.27,90.13,90.16,29399.00428700033,54.947,54.9775,54.8922,54.9105,29399.0043
2010-12-15 10:05:00,90.17,90.2,90.03,90.03,24499.170239166942,54.9166,54.9348,54.8313,54.8313,24499.1702
2010-12-15 10:10:00,90.02,90.18,89.96,90.18,38885.917017911794,54.8252,54.9226,54.7887,54.9226,38885.917
2010-12-15 10:15:00,90.17,90.2,90.12,90.14,38781.665229660015,54.9166,54.9348,54.8861,54.8983,38781.6652
2010-12-15 10:20:00,90.15,90.2,89.98,90.05,71933.73389372423,54.9044,54.9348,54.8008,54.8435,71933.7339
2010-12-15 10:25:00,90.08,90.2,90.06,90.19,24603.42202741872,54.8617,54.9348,54.8496,54.9287,24603.422
2010-12-15 10:30:00,90.2,90.92,90.2,90.61,157524.45204843086,54.9348,55.3733,54.9348,55.1845,157524.452
2010-12-15 10:35:00,90.6,90.78,90.58,90.74,21684.371956369043,55.1784,55.2881,55.1663,55.2637,21684.372
2010-12-15 10:40:00,90.74,90.81,90.69,90.79,26375.70242769888,55.2637,55.3063,55.2332,55.2942,26375.7024
2010-12-15 10:45:00,90.83,90.86,90.69,90.73,25854.44348644001,55.3185,55.3368,55.2332,55.2576,25854.4435
2010-12-15 10:50:00,90.72,90.72,90.57,90.57,15533.516449514362,55.2515,55.2515,55.1602,55.1602,15533.5164
2010-12-15 10:55:00,90.56,90.59,90.48,90.53,18139.81115580872,55.1541,55.1723,55.1054,55.1358,18139.8112
2010-12-15 11:00:00,90.53,90.69,90.47,90.55,23560.90414490098,55.1358,55.2332,55.0993,55.148,23560.9041
2010-12-15 11:05:00,90.56,90.57,90.46,90.5,16471.78254378033,55.1541,55.1602,55.0932,55.1175,16471.7825
2010-12-15 11:10:00,90.51,90.52,90.31,90.33,41387.95993595437,55.1236,55.1297,55.0018,55.014,41387.9599
2010-12-15 11:15:00,90.3,90.33,90.19,90.27,80899.38768337682,54.9957,55.014,54.9287,54.9775,80899.3877
2010-12-15 11:20:00,90.29,90.33,90.16,90.2,26584.20600420243,54.9896,55.014,54.9105,54.9348,26584.206
2010-12-15 11:25:00,90.2,90.3,90.06,90.3,24394.91845091517,54.9348,54.9957,54.8496,54.9957,24394.9185
2010-12-15 11:30:00,90.28,90.43,90.24,90.35,62342.569374561,54.9835,55.0749,54.9592,55.0262,62342.5694
2010-12-15 11:35:00,90.37,90.43,90.22,90.29,110819.650911636,55.0384,55.0749,54.947,54.9896,110819.6509
2010-12-15 11:40:00,90.31,90.38,90.26,90.37,15742.02002601791,55.0018,55.0444,54.9714,55.0384,15742.02
2010-12-15 11:45:00,90.36,90.37,90.26,90.33,48372.82974882325,55.0323,55.0384,54.9714,55.014,48372.8297
2010-12-15 11:50:00,90.32,90.42,90.3,90.37,33256.32045231598,55.0079,55.0688,54.9957,55.0384,33256.3205
2010-12-15 11:55:00,90.36,90.45,90.3,90.43,50040.85836085164,55.0323,55.0871,54.9957,55.0749,50040.8584
2010-12-15 12:00:00,90.43,90.43,90.21,90.25,16993.0414850392,55.0749,55.0749,54.9409,54.9653,16993.0415
2010-12-15 12:05:00,90.25,90.38,90.21,90.21,53064.16022015309,54.9653,55.0444,54.9409,54.9409,53064.1602
2010-12-15 12:10:00,90.2,90.27,90.16,90.16,14282.49499049307,54.9348,54.9775,54.9105,54.9105,14282.495
2010-12-15 12:15:00,90.17,90.37,90.16,90.32,13344.228896227103,54.9166,55.0384,54.9105,55.0079,13344.2289
2010-12-15 12:20:00,90.34,90.43,90.24,90.43,24290.6666626634,55.0201,55.0749,54.9592,55.0749,24290.6667
2010-12-15 12:25:00,90.43,90.53,90.36,90.51,47538.81544280905,55.0749,55.1358,55.0323,55.1236,47538.8154
2010-12-15 12:30:00,90.5,90.5,90.34,90.43,29399.00428700033,55.1175,55.1175,55.0201,55.0749,29399.0043
2010-12-15 12:35:00,90.44,90.45,90.37,90.41,12718.718166716457,55.081,55.0871,55.0384,55.0627,12718.7182
2010-12-15 12:40:00,90.43,90.47,90.38,90.43,25854.44348644001,55.0749,55.0993,55.0444,55.0749,25854.4435
2010-12-15 12:45:00,90.43,90.43,90.22,90.39,37947.65092364582,55.0749,55.0749,54.947,55.0505,37947.6509
2010-12-15 12:50:00,90.39,90.43,90.2,90.2,25958.695274691785,55.0505,55.0749,54.9348,54.9348,25958.6953
2010-12-15 12:55:00,90.2,90.45,90.2,90.45,53585.41916141196,54.9348,55.0871,54.9348,55.0871,53585.4192
2010-12-15 13:00:00,90.47,90.49,90.3,90.46,24186.414874411625,55.0993,55.1114,54.9957,55.0932,24186.4149
2010-12-15 13:05:00,90.46,90.56,90.43,90.54,20433.35049734775,55.0932,55.1541,55.0749,55.1419,20433.3505
2010-12-15 13:10:00,90.54,90.65,90.53,90.6,19182.32903832646,55.1419,55.2089,55.1358,55.1784,19182.329
2010-12-15 13:15:00,90.58,90.61,90.48,90.56,16576.034332032104,55.1663,55.1845,55.1054,55.1541,16576.0343
2010-12-15 13:20:00,90.59,90.61,90.49,90.57,27001.213157209528,55.1723,55.1845,55.1114,55.1602,27001.2132
2010-12-15 13:25:00,90.55,90.66,90.49,90.64,28356.48640448259,55.148,55.215,55.1114,55.2028,28356.4864
2010-12-15 13:30:00,90.65,90.73,90.63,90.63,24186.414874411625,55.2089,55.2576,55.1967,55.1967,24186.4149
2010-12-15 13:35:00,90.63,90.66,90.51,90.64,24603.42202741872,55.1967,55.215,55.1236,55.2028,24603.422
2010-12-15 13:40:00,90.65,90.67,90.6,90.67,14803.753931751942,55.2089,55.2211,55.1784,55.2211,14803.7539
2010-12-15 13:45:00,90.65,90.83,90.65,90.8,16159.027179025006,55.2089,55.3185,55.2089,55.3002,16159.0272
2010-12-15 13:50:00,90.82,90.83,90.68,90.69,13552.732472730651,55.3124,55.3185,55.2272,55.2332,13552.7325
2010-12-15 13:55:00,90.69,90.87,90.68,90.87,20746.105862103075,55.2332,55.3429,55.2272,55.3429,20746.1059
2010-12-15 14:00:00,90.86,90.9,90.69,90.74,26062.94706294356,55.3368,55.3611,55.2332,55.2637,26062.9471
2010-12-15 14:05:00,90.74,90.75,90.62,90.67,24811.925603922267,55.2637,55.2698,55.1906,55.2211,24811.9256
2010-12-15 14:10:00,90.69,90.72,90.66,90.72,25645.939909936464,55.2332,55.2515,55.215,55.2515,25645.9399
2010-12-15 14:15:00,90.7,90.77,90.7,90.73,17514.300426298072,55.2393,55.282,55.2393,55.2576,17514.3004
2010-12-15 14:20:00,90.72,90.74,90.57,90.59,12614.466378464684,55.2515,55.2637,55.1602,55.1723,12614.4664
2010-12-15 14:25:00,90.58,90.64,90.52,90.54,20329.09870909597,55.1663,55.2028,55.1297,55.1419,20329.0987
2010-12-15 14:30:00,90.53,90.75,90.38,90.73,45662.28325427712,55.1358,55.2698,55.0444,55.2576,45662.2833
2010-12-15 14:35:00,90.73,90.73,90.6,90.66,31901.04720504292,55.2576,55.2576,55.1784,55.215,31901.0472
2010-12-15 14:40:00,90.65,90.81,90.55,90.77,35654.11158210679,55.2089,55.3063,55.148,55.282,35654.1116
2010-12-15 14:45:00,90.77,90.8,90.66,90.68,39094.42059441534,55.282,55.3002,55.215,55.2272,39094.4206
2010-12-15 14:50:00,90.7,90.7,90.5,90.5,26896.96136895776,55.2393,55.2393,55.1175,55.1175,26896.9614
2010-12-15 14:55:00,90.53,90.67,90.41,90.66,51083.37624336938,55.1358,55.2211,55.0627,55.215,51083.3762
2010-12-15 15:00:00,90.67,90.89,90.61,90.86,59215.01572700777,55.2211,55.3551,55.1845,55.3368,59215.0157
2010-12-15 15:05:00,90.86,90.87,90.73,90.74,32526.557934553563,55.3368,55.3429,55.2576,55.2637,32526.5579
2010-12-15 15:10:00,90.7,90.8,90.63,90.75,45558.03146602534,55.2393,55.3002,55.1967,55.2698,45558.0315
2010-12-15 15:15:00,90.75,90.92,90.75,90.9,45245.27610127002,55.2698,55.3733,55.2698,55.3611,45245.2761
2010-12-15 15:20:00,90.9,91.04,90.87,91.02,68910.43203442277,55.3611,55.4464,55.3429,55.4342,68910.432
2010-12-15 15:25:00,91.01,91.05,90.84,90.85,87675.75391974213,55.4281,55.4525,55.3246,55.3307,87675.7539
2010-12-15 15:30:00,90.84,90.85,90.76,90.85,53168.41200840486,55.3246,55.3307,55.2759,55.3307,53168.412
2010-12-15 15:35:00,90.85,90.99,90.82,90.95,62134.06579805745,55.3307,55.416,55.3124,55.3916,62134.0658
2010-12-15 15:40:00,90.95,91.03,90.92,90.94,104251.78825177424,55.3916,55.4403,55.3733,55.3855,104251.7883
2010-12-15 15:45:00,90.93,90.94,90.69,90.78,245721.46490943187,55.3794,55.3855,55.2332,55.2881,245721.4649
2010-12-15 15:50:00,90.78,90.89,90.71,90.88,249995.78822775465,55.2881,55.3551,55.2454,55.349,249995.7882
2010-12-15 15:55:00,90.89,90.98,90.78,90.96,354456.0800560324,55.3551,55.4099,55.2881,55.3977,354456.0801
2010-12-16 09:30:00,91.55,91.55,90.67,90.81,100602.97566296214,55.757,55.757,55.2211,55.3063,100602.9757
2010-12-16 09:35:00,90.84,90.93,90.65,90.65,47851.57080756438,55.3246,55.3794,55.2089,55.2089,47851.5708
2010-12-16 09:40:00,90.65,90.83,90.59,90.67,42638.981394975664,55.2089,55.3185,55.1723,55.2211,42638.9814
2010-12-16 09:45:00,90.68,90.72,90.44,90.44,32735.06151105712,55.2272,55.2515,55.081,55.081,32735.0615
2010-12-16 09:50:00,90.46,90.54,90.19,90.19,39094.42059441534,55.0932,55.1419,54.9287,54.9287,39094.4206
2010-12-16 09:55:00,90.17,90.35,89.83,89.85,69848.69812868875,54.9166,55.0262,54.7095,54.7217,69848.6981
2010-12-16 10:00:00,89.83,90.13,89.83,89.97,86111.97709596551,54.7095,54.8922,54.7095,54.7947,86111.9771
2010-12-16 10:05:00,89.99,90.07,89.72,89.76,51708.88697288002,54.8069,54.8556,54.6425,54.6668,51708.887
2010-12-16 10:10:00,89.76,89.87,89.74,89.77,78501.596553586,54.6668,54.7338,54.6547,54.6729,78501.5966
2010-12-16 10:15:00,89.78,89.92,89.62,89.81,72246.48925847955,54.679,54.7643,54.5816,54.6973,72246.4893
2010-12-16 10:20:00,89.82,90.09,89.82,89.89,41909.21887721324,54.7034,54.8678,54.7034,54.746,41909.2189
2010-12-16 10:25:00,89.89,89.92,89.7,89.72,39719.93132392599,54.746,54.7643,54.6303,54.6425,39719.9313
2010-12-16 10:30:00,89.7,90.01,89.64,89.68,54940.69240868503,54.6303,54.8191,54.5938,54.6181,54940.6924
2010-12-16 10:35:00,89.69,89.96,89.61,89.92,44307.01000700405,54.6242,54.7887,54.5755,54.7643,44307.01
2010-12-16 10:40:00,89.91,90.03,89.69,89.71,83297.17881316761,54.7582,54.8313,54.6242,54.6364,83297.1788
2010-12-16 10:45:00,89.72,89.85,89.72,89.84,43055.98854798276,54.6425,54.7217,54.6425,54.7156,43055.9885
2010-12-16 10:50:00,89.83,89.83,89.72,89.76,35445.608005603244,54.7095,54.7095,54.6425,54.6668,35445.608
2010-12-16 10:55:00,89.75,89.85,89.7,89.85,23039.645203642107,54.6608,54.7217,54.6303,54.7217,23039.6452
2010-12-16 11:00:00,89.85,89.89,89.82,89.86,24707.673815670496,54.7217,54.746,54.7034,54.7278,24707.6738
2010-12-16 11:05:00,89.86,89.87,89.73,89.86,24186.414874411625,54.7278,54.7338,54.6486,54.7278,24186.4149
2010-12-16 11:10:00,89.86,90.13,89.86,90.13,36696.62946462453,54.7278,54.8922,54.7278,54.8922,36696.6295
2010-12-16 11:15:00,90.13,90.27,90.13,90.26,29816.01144000743,54.8922,54.9775,54.8922,54.9714,29816.0114
2010-12-16 11:20:00,90.27,90.31,90.21,90.21,28669.24176923792,54.9775,55.0018,54.9409,54.9409,28669.2418
2010-12-16 11:25:00,90.22,90.41,90.19,90.41,54627.9370439297,54.947,55.0627,54.9287,55.0627,54627.937
2010-12-16 11:30:00,90.41,90.45,90.37,90.38,91637.32187330956,55.0627,55.0871,55.0384,55.0444,91637.3219
2010-12-16 11:35:00,90.38,90.42,90.31,90.39,20329.09870909597,55.0444,55.0688,55.0018,55.0505,20329.0987
2010-12-16 11:40:00,90.38,90.4,90.35,90.39,20224.846920844204,55.0444,55.0566,55.0262,55.0505,20224.8469
2010-12-16 11:45:00,90.39,90.42,90.38,90.41,54732.18883218148,55.0505,55.0688,55.0444,55.0627,54732.1888
2010-12-16 11:50:00,90.41,90.55,90.39,90.46,41596.46351245792,55.0627,55.148,55.0505,55.0932,41596.4635
2010-12-16 11:55:00,90.46,90.5,90.43,90.48,20120.59513259243,55.0932,55.1175,55.0749,55.1054,20120.5951
2010-12-16 12:00:00,90.46,90.47,90.42,90.47,88509.76822575633,55.0932,55.0993,55.0688,55.0993,88509.7682
2010-12-16 12:05:00,90.45,90.46,90.41,90.43,58381.001420993576,55.0871,55.0932,55.0627,55.0749,58381.0014
2010-12-16 12:10:00,90.43,90.45,90.29,90.29,72350.74104673132,55.0749,55.0871,54.9896,54.9896,72350.741
2010-12-16 12:15:00,90.28,90.32,90.2,90.31,69118.93561092632,54.9835,55.0079,54.9348,55.0018,69118.9356
2010-12-16 12:20:00,90.32,90.43,90.31,90.34,54315.18167917438,55.0079,55.0749,55.0018,55.0201,54315.1817
2010-12-16 12:25:00,90.34,90.37,90.24,90.25,75895.30184729164,55.0201,55.0384,54.9592,54.9653,75895.3018
2010-12-16 12:30:00,90.25,90.28,90.16,90.16,38677.41344140824,54.9653,54.9835,54.9105,54.9105,38677.4134
2010-12-16 12:35:00,90.16,90.29,90.12,90.29,48477.08153707502,54.9105,54.9896,54.8861,54.9896,48477.0815
2010-12-16 12:40:00,90.29,90.29,90.19,90.22,38468.90986490469,54.9896,54.9896,54.9287,54.947,38468.9099
2010-12-16 12:45:00,90.23,90.32,90.22,90.26,18452.56652056404,54.9531,55.0079,54.947,54.9714,18452.5665
2010-12-16 12:50:00,90.29,90.35,90.23,90.34,32213.80256979824,54.9896,55.0262,54.9531,55.0201,32213.8026
2010-12-16 12:55:00,90.35,90.4,90.28,90.3,18661.07009706759,55.0262,55.0566,54.9835,54.9957,18661.0701
2010-12-16 13:00:00,90.3,90.38,90.29,90.32,37634.8955588905,54.9957,55.0444,54.9896,55.0079,37634.8956
2010-12-16 13:05:00,90.32,90.38,90.29,90.36,28043.73103972727,55.0079,55.0444,54.9896,55.0323,28043.731
2010-12-16 13:10:00,90.36,90.42,90.34,90.41,27209.71673371308,55.0323,55.0688,55.0201,55.0627,27209.7167
2010-12-16 13:15:00,90.4,90.41,90.31,90.34,28252.234616230817,55.0566,55.0627,55.0018,55.0201,28252.2346
2010-12-16 13:20:00,90.34,90.4,90.3,90.4,29607.507863503884,55.0201,55.0566,54.9957,55.0566,29607.5079
2010-12-16 13:25:00,90.4,90.4,90.3,90.31,29294.75249874856,55.0566,55.0566,54.9957,55.0018,29294.7525
2010-12-16 13:30:00,90.31,90.36,90.27,90.36,32318.054358050013,55.0018,55.0323,54.9775,55.0323,32318.0544
2010-12-16 13:35:00,90.36,90.49,90.36,90.49,20954.60943860662,55.0323,55.1114,55.0323,55.1114,20954.6094
2010-12-16 13:40:00,90.5,90.66,90.49,90.59,18244.062944060493,55.1175,55.215,55.1114,55.1723,18244.0629
2010-12-16 13:45:00,90.59,90.72,90.55,90.69,30233.01859301453,55.1723,55.2515,55.148,55.2332,30233.0186
2010-12-16 13:50:00,90.71,90.71,90.59,90.69,35862.61515861034,55.2454,55.2454,55.1723,55.2332,35862.6152
2010-12-16 13:55:00,90.69,90.73,90.51,90.61,26792.709580705978,55.2332,55.2576,55.1236,55.1845,26792.7096
2010-12-16 14:00:00,90.64,90.67,90.59,90.65,23352.40056839743,55.2028,55.2211,55.1723,55.2089,23352.4006
2010-12-16 14:05:00,90.65,90.65,90.53,90.59,33152.06866406421,55.2089,55.2089,55.1358,55.1723,33152.0687
2010-12-16 14:10:00,90.59,90.62,90.47,90.53,29816.01144000743,55.1723,55.1906,55.0993,55.1358,29816.0114
2010-12-16 14:15:00,90.53,90.53,90.46,90.46,27313.96852196485,55.1358,55.1358,55.0932,55.0932,27313.9685
2010-12-16 14:20:00,90.46,90.54,90.4,90.51,21788.62374462081,55.0932,55.1419,55.0566,55.1236,21788.6237
2010-12-16 14:25:00,90.54,90.59,90.42,90.43,24499.170239166942,55.1419,55.1723,55.0688,55.0749,24499.1702
2010-12-16 14:30:00,90.44,90.49,90.38,90.48,25645.939909936464,55.081,55.1114,55.0444,55.1054,25645.9399
2010-12-16 14:35:00,90.48,90.57,90.45,90.54,18139.81115580872,55.1054,55.1602,55.0871,55.1419,18139.8112
2010-12-16 14:40:00,90.55,90.58,90.54,90.57,27418.220310216624,55.148,55.1663,55.1419,55.1602,27418.2203
2010-12-16 14:45:00,90.56,90.63,90.54,90.61,34403.0901230855,55.1541,55.1967,55.1419,55.1845,34403.0901
2010-12-16 14:50:00,90.61,90.61,90.48,90.58,29607.507863503884,55.1845,55.1845,55.1054,55.1663,29607.5079
2010-12-16 14:55:00,90.59,90.61,90.54,90.54,36592.37767637276,55.1723,55.1845,55.1419,55.1419,36592.3777
2010-12-16 15:00:00,90.56,90.72,90.54,90.67,36905.13304112808,55.1541,55.2515,55.1419,55.2211,36905.133
2010-12-16 15:05:00,90.67,90.7,90.6,90.68,40970.95278294728,55.2211,55.2393,55.1784,55.2272,40970.9528
2010-12-16 15:10:00,90.68,90.74,90.57,90.59,40345.44205343663,55.2272,55.2637,55.1602,55.1723,40345.4421
2010-12-16 15:15:00,90.59,90.6,90.47,90.47,41700.71530070969,55.1723,55.1784,55.0993,55.0993,41700.7153
2010-12-16 15:20:00,90.48,90.56,90.39,90.39,65782.87838686955,55.1054,55.1541,55.0505,55.0505,65782.8784
2010-12-16 15:25:00,90.4,90.6,90.38,90.6,51500.38339637647,55.0566,55.1784,55.0444,55.1784,51500.3834
2010-12-16 15:30:00,90.59,90.71,90.58,90.69,45975.03861903244,55.1723,55.2454,55.1663,55.2332,45975.0386
2010-12-16 15:35:00,90.69,90.78,90.63,90.71,46079.29040728421,55.2332,55.2881,55.1967,55.2454,46079.2904
2010-12-16 15:40:00,90.69,90.78,90.68,90.78,35341.356217351466,55.2332,55.2881,55.2272,55.2881,35341.3562
2010-12-16 15:45:00,90.78,90.78,90.67,90.69,39094.42059441534,55.2881,55.2881,55.2211,55.2332,39094.4206
2010-12-16 15:50:00,90.68,90.81,90.67,90.79,59736.27466826664,55.2272,55.3063,55.2211,55.2942,59736.2747
2010-12-16 15:55:00,90.79,91.0,90.78,90.96,157420.2002601791,55.2942,55.4221,55.2881,55.3977,157420.2003
2010-12-17 09:30:00,91.06,91.12,90.8,90.94,926798.3975582728,55.4586,55.4951,55.3002,55.3855,926798.3976
2010-12-17 09:35:00,90.93,91.1,90.79,91.0,45870.78683078066,55.3794,55.483,55.2942,55.4221,45870.7868
2010-12-17 09:40:00,91.03,91.05,90.63,90.65,43577.24748924163,55.4403,55.4525,55.1967,55.2089,43577.2475
2010-12-17 09:45:00,90.63,90.88,90.63,90.82,45245.27610127002,55.1967,55.349,55.1967,55.3124,45245.2761
2010-12-17 09:50:00,90.68,90.88,90.57,90.64,41387.95993595437,55.2272,55.349,55.1602,55.2028,41387.9599
2010-12-17 09:55:00,90.65,90.78,90.55,90.78,23977.911297908075,55.2089,55.2881,55.148,55.2881,23977.9113
2010-12-17 10:00:00,90.79,90.93,90.68,90.83,34611.593699589044,55.2942,55.3794,55.2272,55.3185,34611.5937
2010-12-17 10:05:00,90.85,90.9,90.82,90.88,20954.60943860662,55.3307,55.3611,55.3124,55.349,20954.6094
2010-12-17 10:10:00,90.89,91.02,90.87,91.01,28981.99713399324,55.3551,55.4342,55.3429,55.4281,28981.9971
2010-12-17 10:15:00,91.0,91.11,90.97,91.1,38573.16165315647,55.4221,55.489,55.4038,55.483,38573.1617
2010-12-17 10:20:00,91.1,91.26,91.07,91.25,33047.81687581243,55.483,55.5804,55.4647,55.5743,33047.8169
2010-12-17 10:25:00,91.25,91.31,91.08,91.14,37843.39913539405,55.5743,55.6109,55.4708,55.5073,37843.3991
2010-12-17 10:30:00,91.13,91.35,91.13,91.29,46704.80113679486,55.5012,55.6352,55.5012,55.5987,46704.8011
2010-12-17 10:35:00,91.28,91.29,91.02,91.09,36071.11873511389,55.5926,55.5987,55.4342,55.4769,36071.1187
2010-12-17 10:40:00,91.07,91.15,90.95,91.02,28877.745345741463,55.4647,55.5134,55.3916,55.4342,28877.7453
2010-12-17 10:45:00,91.02,91.03,90.88,91.0,30233.01859301453,55.4342,55.4403,55.349,55.4221,30233.0186
2010-12-17 10:50:00,90.98,91.01,90.92,90.98,36071.11873511389,55.4099,55.4281,55.3733,55.4099,36071.1187
2010-12-17 10:55:00,91.0,91.0,90.84,90.94,30024.51501651098,55.4221,55.4221,55.3246,55.3855,30024.515
2010-12-17 11:00:00,90.97,91.0,90.88,90.95,31067.032899028723,55.4038,55.4221,55.349,55.3916,31067.0329
2010-12-17 11:05:00,90.95,90.97,90.9,90.94,22831.14162713856,55.3916,55.4038,55.3611,55.3855,22831.1416
2010-12-17 11:10:00,90.94,90.96,90.9,90.95,21580.120168117268,55.3855,55.3977,55.3611,55.3916,21580.1202
2010-12-17 11:15:00,90.95,91.12,90.93,91.12,41492.21172420615,55.3916,55.4951,55.3794,55.4951,41492.2117
2010-12-17 11:20:00,91.12,91.13,91.02,91.06,16576.034332032104,55.4951,55.5012,55.4342,55.4586,16576.0343
2010-12-17 11:25:00,91.08,91.13,91.05,91.05,18869.573673571136,55.4708,55.5012,55.4525,55.4525,18869.5737
2010-12-17 11:30:00,91.04,91.19,91.04,91.08,27105.464945461303,55.4464,55.5378,55.4464,55.4708,27105.4649
2010-12-17 11:35:00,91.1,91.16,91.06,91.14,17618.552214549847,55.483,55.5195,55.4586,55.5073,17618.5522
2010-12-17 11:40:00,91.14,91.17,91.08,91.09,10425.178825177423,55.5073,55.5256,55.4708,55.4769,10425.1788
2010-12-17 11:45:00,91.09,91.1,90.99,91.0,16159.027179025006,55.4769,55.483,55.416,55.4221,16159.0272
2010-12-17 11:50:00,91.01,91.11,91.0,91.08,18973.82546182291,55.4281,55.489,55.4221,55.4708,18973.8255
2010-12-17 11:55:00,91.1,91.1,91.03,91.07,20224.846920844204,55.483,55.483,55.4403,55.4647,20224.8469
2010-12-17 12:00:00,91.08,91.11,91.03,91.09,25541.68812168469,55.4708,55.489,55.4403,55.4769,25541.6881
2010-12-17 12:05:00,91.09,91.13,91.03,91.05,36175.37052336566,55.4769,55.5012,55.4403,55.4525,36175.3705
2010-12-17 12:10:00,91.05,91.1,91.03,91.07,10633.682401680971,55.4525,55.483,55.4403,55.4647,10633.6824
2010-12-17 12:15:00,91.07,91.1,91.05,91.09,17931.30757930517,55.4647,55.483,55.4525,55.4769,17931.3076
2010-12-17 12:20:00,91.09,91.14,91.03,91.14,21475.868379865493,55.4769,55.5073,55.4403,55.5073,21475.8684
2010-12-17 12:25:00,91.14,91.15,91.07,91.09,16888.789696787426,55.5073,55.5134,55.4647,55.4769,16888.7897
2010-12-17 12:30:00,91.1,91.11,91.04,91.1,40136.93847693308,55.483,55.489,55.4464,55.483,40136.9385
2010-12-17 12:35:00,91.13,91.14,91.05,91.08,9799.66809566678,55.5012,55.5073,55.4525,55.4708,9799.6681
2010-12-17 12:40:00,91.07,91.07,91.03,91.04,32213.80256979824,55.4647,55.4647,55.4403,55.4464,32213.8026
2010-12-17 12:45:00,91.05,91.13,91.05,91.1,11154.941342939845,55.4525,55.5012,55.4525,55.483,11154.9413
2010-12-17 12:50:00,91.1,91.12,91.07,91.09,11676.200284198714,55.483,55.4951,55.4647,55.4769,11676.2003
2010-12-17 12:55:00,91.09,91.14,91.08,91.12,11154.941342939845,55.4769,55.5073,55.4708,55.4951,11154.9413
2010-12-17 13:00:00,91.14,91.22,91.12,91.21,22205.630897627914,55.5073,55.556,55.4951,55.5499,22205.6309
2010-12-17 13:05:00,91.22,91.25,91.2,91.22,34507.34191133727,55.556,55.5743,55.5439,55.556,34507.3419
2010-12-17 13:10:00,91.23,91.27,91.2,91.24,33673.32760532308,55.5621,55.5865,55.5439,55.5682,33673.3276
2010-12-17 13:15:00,91.21,91.25,91.19,91.21,64740.36050435181,55.5499,55.5743,55.5378,55.5499,64740.3605
2010-12-17 13:20:00,91.21,91.32,91.17,91.31,102479.50785149408,55.5499,55.6169,55.5256,55.6109,102479.5079
2010-12-17 13:25:00,91.31,91.32,91.2,91.24,18973.82546182291,55.6109,55.6169,55.5439,55.5682,18973.8255
2010-12-17 13:30:00,91.24,91.29,91.2,91.27,20433.35049734775,55.5682,55.5987,55.5439,55.5865,20433.3505
2010-12-17 13:35:00,91.27,91.37,91.27,91.33,15742.02002601791,55.5865,55.6474,55.5865,55.623,15742.02
2010-12-17 13:40:00,91.33,91.38,91.33,91.37,20850.357650354847,55.623,55.6535,55.623,55.6474,20850.3577
2010-12-17 13:45:00,91.37,91.41,91.37,91.39,20746.105862103075,55.6474,55.6718,55.6474,55.6596,20746.1059
2010-12-17 13:50:00,91.39,91.44,91.37,91.37,17305.796849794522,55.6596,55.69,55.6474,55.6474,17305.7968
2010-12-17 13:55:00,91.38,91.4,91.37,91.37,10842.18597818452,55.6535,55.6657,55.6474,55.6474,10842.186
2010-12-17 14:00:00,91.37,91.44,91.37,91.42,18139.81115580872,55.6474,55.69,55.6474,55.6778,18139.8112
2010-12-17 14:05:00,91.42,91.44,91.37,91.42,10842.18597818452,55.6778,55.69,55.6474,55.6778,10842.186
2010-12-17 14:10:00,91.41,91.48,91.39,91.43,15846.271814269683,55.6718,55.7144,55.6596,55.6839,15846.2718
2010-12-17 14:15:00,91.43,91.56,91.42,91.55,17410.048638046297,55.6839,55.7631,55.6778,55.757,17410.0486
2010-12-17 14:20:00,91.53,91.72,91.53,91.67,80586.63231862149,55.7448,55.8606,55.7448,55.8301,80586.6323
2010-12-17 14:25:00,91.68,91.77,91.65,91.76,31901.04720504292,55.8362,55.891,55.8179,55.8849,31901.0472
2010-12-17 14:30:00,91.73,91.74,91.61,91.65,37426.39198238695,55.8666,55.8727,55.7936,55.8179,37426.392
2010-12-17 14:35:00,91.65,91.69,91.62,91.67,22309.88268587969,55.8179,55.8423,55.7997,55.8301,22309.8827
2010-12-17 14:40:00,91.66,91.75,91.66,91.74,33569.0758170713,55.824,55.8788,55.824,55.8727,33569.0758
2010-12-17 14:45:00,91.74,91.74,91.67,91.69,12614.466378464684,55.8727,55.8727,55.8301,55.8423,12614.4664
2010-12-17 14:50:00,91.69,91.69,91.61,91.61,9695.416307415004,55.8423,55.8423,55.7936,55.7936,9695.4163
2010-12-17 14:55:00,91.62,91.74,91.58,91.72,44411.26179525583,55.7997,55.8727,55.7753,55.8606,44411.2618
2010-12-17 15:00:00,91.72,91.76,91.44,91.45,90073.54504953294,55.8606,55.8849,55.69,55.6961,90073.545
2010-12-17 15:05:00,91.45,91.54,91.42,91.49,52334.39770239067,55.6961,55.7509,55.6778,55.7205,52334.3977
2010-12-17 15:10:00,91.49,91.51,91.37,91.51,36696.62946462453,55.7205,55.7327,55.6474,55.7327,36696.6295
2010-12-17 15:15:00,91.51,91.66,91.51,91.61,65470.12302211423,55.7327,55.824,55.7327,55.7936,65470.123
2010-12-17 15:20:00,91.61,91.61,91.44,91.46,67033.89984589083,55.7936,55.7936,55.69,55.7022,67033.8998
2010-12-17 15:25:00,91.47,91.49,91.32,91.38,49311.09584308921,55.7083,55.7205,55.6169,55.6535,49311.0958
2010-12-17 15:30:00,91.39,91.41,91.33,91.33,111340.90985289488,55.6596,55.6718,55.623,55.623,111340.9099
2010-12-17 15:35:00,91.34,91.37,91.18,91.29,46496.297560291314,55.6291,55.6474,55.5317,55.5987,46496.2976
2010-12-17 15:40:00,91.29,91.31,91.08,91.25,104460.29182827778,55.5987,55.6109,55.4708,55.5743,104460.2918
2010-12-17 15:45:00,91.24,91.36,91.14,91.33,123329.86550184892,55.5682,55.6413,55.5073,55.623,123329.8655
2010-12-17 15:50:00,91.33,91.4,91.29,91.29,64636.108716100025,55.623,55.6657,55.5987,55.5987,64636.1087
2010-12-17 15:55:00,91.29,91.37,91.21,91.37,190468.0171359916,55.5987,55.6474,55.5499,55.6474,190468.0171
2010-12-20 09:30:00,91.54,91.72,91.33,91.48,50979.124455117606,55.7509,55.8606,55.623,55.7144,50979.1245
2010-12-20 09:35:00,91.49,91.61,91.33,91.36,38781.665229660015,55.7205,55.7936,55.623,55.6413,38781.6652
2010-12-20 09:40:00,91.37,91.39,91.1,91.18,32630.809722805338,55.6474,55.6596,55.483,55.5317,32630.8097
2010-12-20 09:45:00,91.19,91.45,91.18,91.39,21267.364803361943,55.5378,55.6961,55.5317,55.6596,21267.3648
2010-12-20 09:50:00,91.42,91.54,91.39,91.5,29294.75249874856,55.6778,55.7509,55.6596,55.7266,29294.7525
2010-12-20 09:55:00,91.51,91.51,91.31,91.35,15012.25750825549,55.7327,55.7327,55.6109,55.6352,15012.2575
2010-12-20 10:00:00,91.35,91.35,91.18,91.23,39511.42774742244,55.6352,55.6352,55.5317,55.5621,39511.4277
2010-12-20 10:05:00,91.22,91.24,90.89,90.95,49206.84405483744,55.556,55.5682,55.3551,55.3916,49206.8441
2010-12-20 10:10:00,90.95,90.96,90.6,90.78,41596.46351245792,55.3916,55.3977,55.1784,55.2881,41596.4635
2010-12-20 10:15:00,90.78,90.83,90.68,90.82,12197.459225457584,55.2881,55.3185,55.2272,55.3124,12197.4592
2010-12-20 10:20:00,90.82,90.92,90.73,90.92,14908.005720003715,55.3124,55.3733,55.2576,55.3733,14908.0057
2010-12-20 10:25:00,90.92,91.06,90.86,91.06,24394.91845091517,55.3733,55.4586,55.3368,55.4586,24394.9185
2010-12-20 10:30:00,91.04,91.14,90.97,91.1,13761.2360492342,55.4464,55.5073,55.4038,55.483,13761.236
2010-12-20 10:35:00,91.07,91.09,90.77,90.86,20537.602285599525,55.4647,55.4769,55.282,55.3368,20537.6023
2010-12-20 10:40:00,90.84,90.96,90.84,90.91,23456.652356649203,55.3246,55.3977,55.3246,55.3672,23456.6524
2010-12-20 10:45:00,90.92,90.94,90.81,90.85,36071.11873511389,55.3733,55.3855,55.3063,55.3307,36071.1187
2010-12-20 10:50:00,90.88,90.89,90.78,90.82,30128.76680476276,55.349,55.3551,55.2881,55.3124,30128.7668
2010-12-20 10:55:00,90.78,90.78,90.65,90.71,17514.300426298072,55.2881,55.2881,55.2089,55.2454,17514.3004
2010-12-20 11:00:00,90.68,90.77,90.66,90.67,16680.28612028388,55.2272,55.282,55.215,55.2211,16680.2861
2010-12-20 11:05:00,90.66,90.74,90.63,90.64,22831.14162713856,55.215,55.2637,55.1967,55.2028,22831.1416
2010-12-20 11:10:00,90.64,90.9,90.64,90.9,20850.357650354847,55.2028,55.3611,55.2028,55.3611,20850.3577
2010-12-20 11:15:00,90.9,91.06,90.9,91.05,24394.91845091517,55.3611,55.4586,55.3611,55.4525,24394.9185
2010-12-20 11:20:00,91.07,91.14,91.02,91.14,40658.19741819195,55.4647,55.5073,55.4342,55.5073,40658.1974
2010-12-20 11:25:00,91.14,91.23,91.11,91.21,22309.88268587969,55.5073,55.5621,55.489,55.5499,22309.8827
2010-12-20 11:30:00,91.22,91.35,91.15,91.3,28252.234616230817,55.556,55.6352,55.5134,55.6048,28252.2346
2010-12-20 11:35:00,91.32,91.35,91.29,91.34,18765.32188531936,55.6169,55.6352,55.5987,55.6291,18765.3219
2010-12-20 11:40:00,91.34,91.35,91.23,91.25,14595.250355248394,55.6291,55.6352,55.5621,55.5743,14595.2504
2010-12-20 11:45:00,91.27,91.28,91.16,91.27,14699.502143500167,55.5865,55.5926,55.5195,55.5865,14699.5021
2010-12-20 11:50:00,91.29,91.36,91.29,91.35,9799.66809566678,55.5987,55.6413,55.5987,55.6352,9799.6681
2010-12-20 11:55:00,91.35,91.37,91.3,91.34,15846.271814269683,55.6352,55.6474,55.6048,55.6291,15846.2718
2010-12-20 12:00:00,91.32,91.37,91.22,91.27,58693.7567857489,55.6169,55.6474,55.556,55.5865,58693.7568
2010-12-20 12:05:00,91.25,91.4,91.25,91.37,25750.191698188235,55.5743,55.6657,55.5743,55.6474,25750.1917
2010-12-20 12:10:00,91.36,91.51,91.36,91.51,18348.314732312265,55.6413,55.7327,55.6413,55.7327,18348.3147
2010-12-20 12:15:00,91.51,91.51,91.41,91.48,12197.459225457584,55.7327,55.7327,55.6718,55.7144,12197.4592
2010-12-20 12:20:00,91.48,91.54,91.43,91.54,13865.487837485976,55.7144,55.7509,55.6839,55.7509,13865.4878
2010-12-20 12:25:00,91.53,91.56,91.45,91.5,13239.977107975328,55.7448,55.7631,55.6961,55.7266,13239.9771
2010-12-20 12:30:00,91.5,91.52,91.4,91.4,19912.09155608888,55.7266,55.7387,55.6657,55.6657,19912.0916
2010-12-20 12:35:00,91.4,91.42,91.34,91.35,15846.271814269683,55.6657,55.6778,55.6291,55.6352,15846.2718
2010-12-20 12:40:00,91.34,91.45,91.31,91.44,21163.11301511017,55.6291,55.6961,55.6109,55.69,21163.113
2010-12-20 12:45:00,91.42,91.51,91.42,91.44,11571.94849594694,55.6778,55.7327,55.6778,55.69,11571.9485
2010-12-20 12:50:00,91.44,91.51,91.44,91.5,13031.47353147178,55.69,55.7327,55.69,55.7266,13031.4735
2010-12-20 12:55:00,91.49,91.67,91.44,91.65,25750.191698188235,55.7205,55.8301,55.69,55.8179,25750.1917
2010-12-20 13:00:00,91.64,91.66,91.61,91.62,16159.027179025006,55.8118,55.824,55.7936,55.7997,16159.0272
2010-12-20 13:05:00,91.63,91.65,91.6,91.62,9799.66809566678,55.8057,55.8179,55.7875,55.7997,9799.6681
2010-12-20 13:10:00,91.62,91.68,91.61,91.61,21788.62374462081,55.7997,55.8362,55.7936,55.7936,21788.6237
2010-12-20 13:15:00,91.61,91.61,91.49,91.5,46496.297560291314,55.7936,55.7936,55.7205,55.7266,46496.2976
2010-12-20 13:20:00,91.49,91.6,91.49,91.57,21892.87553287259,55.7205,55.7875,55.7205,55.7692,21892.8755
2010-12-20 13:25:00,91.57,91.6,91.48,91.55,24186.414874411625,55.7692,55.7875,55.7144,55.757,24186.4149
2010-12-20 13:30:00,91.54,91.55,91.48,91.53,13969.739625737748,55.7509,55.757,55.7144,55.7448,13969.7396
2010-12-20 13:35:00,91.55,91.65,91.55,91.64,11363.444919443393,55.757,55.8179,55.757,55.8118,11363.4449
2010-12-20 13:40:00,91.63,91.69,91.63,91.67,10946.437766436296,55.8057,55.8423,55.8057,55.8301,10946.4378
2010-12-20 13:45:00,91.67,91.75,91.67,91.73,13969.739625737748,55.8301,55.8788,55.8301,55.8666,13969.7396
2010-12-20 13:50:00,91.74,91.75,91.66,91.67,12301.71101370936,55.8727,55.8788,55.824,55.8301,12301.711
2010-12-20 13:55:00,91.68,91.73,91.68,91.73,11988.955648954035,55.8362,55.8666,55.8362,55.8666,11988.9556
2010-12-20 14:00:00,91.71,91.76,91.67,91.74,25541.68812168469,55.8545,55.8849,55.8301,55.8727,25541.6881
2010-12-20 14:05:00,91.73,91.74,91.64,91.69,27105.464945461303,55.8666,55.8727,55.8118,55.8423,27105.4649
2010-12-20 14:10:00,91.68,91.78,91.64,91.68,22309.88268587969,55.8362,55.8971,55.8118,55.8362,22309.8827
2010-12-20 14:15:00,91.68,91.78,91.64,91.75,16263.27896727678,55.8362,55.8971,55.8118,55.8788,16263.279
2010-12-20 14:20:00,91.74,91.84,91.72,91.8,28564.98998098614,55.8727,55.9336,55.8606,55.9093,28564.99
2010-12-20 14:25:00,91.8,91.84,91.68,91.71,26479.954215950656,55.9093,55.9336,55.8362,55.8545,26479.9542
2010-12-20 14:30:00,91.71,91.76,91.57,91.58,17618.552214549847,55.8545,55.8849,55.7692,55.7753,17618.5522
2010-12-20 14:35:00,91.58,91.62,91.51,91.51,14803.753931751942,55.7753,55.7997,55.7327,55.7327,14803.7539
2010-12-20 14:40:00,91.51,91.56,91.48,91.51,19390.832614830008,55.7327,55.7631,55.7144,55.7327,19390.8326
2010-12-20 14:45:00,91.53,91.53,91.4,91.42,44619.76537175937,55.7448,55.7448,55.6657,55.6778,44619.7654
2010-12-20 14:50:00,91.41,91.47,91.39,91.43,23352.40056839743,55.6718,55.7083,55.6596,55.6839,23352.4006
2010-12-20 14:55:00,91.44,91.5,91.37,91.45,13761.2360492342,55.69,55.7266,55.6474,55.6961,13761.236
2010-12-20 15:00:00,91.45,91.52,91.42,91.42,19703.587979585333,55.6961,55.7387,55.6778,55.6778,19703.588
2010-12-20 15:05:00,91.42,91.42,91.33,91.4,24186.414874411625,55.6778,55.6778,55.623,55.6657,24186.4149
2010-12-20 15:10:00,91.41,91.49,91.37,91.48,14699.502143500167,55.6718,55.7205,55.6474,55.7144,14699.5021
2010-12-20 15:15:00,91.49,91.56,91.43,91.46,18452.56652056404,55.7205,55.7631,55.6839,55.7022,18452.5665
2010-12-20 15:20:00,91.46,91.53,91.41,91.47,17931.30757930517,55.7022,55.7448,55.6718,55.7083,17931.3076
2010-12-20 15:25:00,91.48,91.52,91.39,91.45,19078.07725007469,55.7144,55.7387,55.6596,55.6961,19078.0773
2010-12-20 15:30:00,91.45,91.61,91.44,91.53,22935.39341539033,55.6961,55.7936,55.69,55.7448,22935.3934
2010-12-20 15:35:00,91.52,91.62,91.51,91.56,25437.43633343292,55.7387,55.7997,55.7327,55.7631,25437.4363
2010-12-20 15:40:00,91.57,91.61,91.47,91.48,29920.26322825921,55.7692,55.7936,55.7083,55.7144,29920.2632
2010-12-20 15:45:00,91.49,91.6,91.48,91.53,58798.00857400067,55.7205,55.7875,55.7144,55.7448,58798.0086
2010-12-20 15:50:00,91.53,91.63,91.51,91.59,42743.23318322744,55.7448,55.8057,55.7327,55.7814,42743.2332
2010-12-20 15:55:00,91.59,91.65,91.49,91.53,150956.5893885691,55.7814,55.8179,55.7205,55.7448,150956.5894
2010-12-21 09:30:00,91.68,92.08,91.61,92.03,106024.0686520544,55.8362,56.0798,55.7936,56.0494,106024.0687
2010-12-21 09:35:00,92.06,92.08,91.66,91.69,55774.70671469922,56.0676,56.0798,55.824,55.8423,55774.7067
2010-12-21 09:40:00,91.63,91.88,91.53,91.61,42951.736759730986,55.8057,55.958,55.7448,55.7936,42951.7368
2010-12-21 09:45:00,91.63,91.82,91.57,91.82,30545.77395776985,55.8057,55.9215,55.7692,55.9215,30545.774
2010-12-21 09:50:00,91.8,92.08,91.78,92.06,31692.54362853937,55.9093,56.0798,55.8971,56.0676,31692.5436
2010-12-21 09:55:00,92.07,92.18,92.01,92.03,60257.53360952551,56.0737,56.1407,56.0372,56.0494,60257.5336
2010-12-21 10:00:00,92.06,92.08,91.97,91.98,24186.414874411625,56.0676,56.0798,56.0128,56.0189,24186.4149
2010-12-21 10:05:00,91.98,92.04,91.94,92.04,25020.429180425817,56.0189,56.0554,55.9945,56.0554,25020.4292
2010-12-21 10:10:00,92.03,92.12,92.03,92.12,23039.645203642107,56.0494,56.1042,56.0494,56.1042,23039.6452
2010-12-21 10:15:00,92.11,92.37,92.1,92.36,32109.550781546463,56.0981,56.2564,56.092,56.2503,32109.5508
2010-12-21 10:20:00,92.36,92.36,92.27,92.32,14803.753931751942,56.2503,56.2503,56.1955,56.226,14803.7539
2010-12-21 10:25:00,92.32,92.52,92.28,92.49,34715.84548784082,56.226,56.3478,56.2016,56.3295,34715.8455
2010-12-21 10:30:00,92.49,92.52,92.41,92.42,23248.148780145657,56.3295,56.3478,56.2808,56.2869,23248.1488
2010-12-21 10:35:00,92.43,92.49,92.38,92.46,34194.58654658195,56.293,56.3295,56.2625,56.3112,34194.5865
2010-12-21 10:40:00,92.45,92.52,92.35,92.5,18244.062944060493,56.3051,56.3478,56.2442,56.3356,18244.0629
2010-12-21 10:45:00,92.49,92.57,92.48,92.57,35237.104429099694,56.3295,56.3782,56.3234,56.3782,35237.1044
2010-12-21 10:50:00,92.58,92.63,92.55,92.63,53168.41200840486,56.3843,56.4148,56.3661,56.4148,53168.412
2010-12-21 10:55:00,92.62,92.67,92.57,92.66,160026.49496647346,56.4087,56.4391,56.3782,56.433,160026.495
2010-12-21 11:00:00,92.67,92.68,92.57,92.57,32526.557934553563,56.4391,56.4452,56.3782,56.3782,32526.5579
2010-12-21 11:05:00,92.59,92.75,92.59,92.71,34820.097276092594,56.3904,56.4879,56.3904,56.4635,34820.0973
2010-12-21 11:10:00,92.7,92.7,92.59,92.69,18869.573673571136,56.4574,56.4574,56.3904,56.4513,18869.5737
2010-12-21 11:15:00,92.69,92.84,92.69,92.81,45141.02431301824,56.4513,56.5427,56.4513,56.5244,45141.0243
2010-12-21 11:20:00,92.82,92.94,92.8,92.9,25124.680968677592,56.5305,56.6036,56.5183,56.5792,25124.681
2010-12-21 11:25:00,92.87,92.96,92.85,92.94,21371.61659161372,56.5609,56.6158,56.5488,56.6036,21371.6166
2010-12-21 11:30:00,92.94,92.95,92.84,92.93,25333.18454518114,56.6036,56.6097,56.5427,56.5975,25333.1845
2010-12-21 11:35:00,92.93,93.09,92.92,93.06,51187.62803162115,56.5975,56.6949,56.5914,56.6767,51187.628
2010-12-21 11:40:00,93.08,93.09,92.89,92.93,18869.573673571136,56.6888,56.6949,56.5731,56.5975,18869.5737
2010-12-21 11:45:00,92.91,92.97,92.88,92.93,10008.171672170329,56.5853,56.6218,56.567,56.5975,10008.1717
2010-12-21 11:50:00,92.91,92.92,92.78,92.8,58381.001420993576,56.5853,56.5914,56.5061,56.5183,58381.0014
2010-12-21 11:55:00,92.78,92.87,92.78,92.86,17305.796849794522,56.5061,56.5609,56.5061,56.5549,17305.7968
2010-12-21 12:00:00,92.85,92.95,92.85,92.91,21580.120168117268,56.5488,56.6097,56.5488,56.5853,21580.1202
2010-12-21 12:05:00,92.93,92.93,92.77,92.82,47747.3190193126,56.5975,56.5975,56.5,56.5305,47747.319
2010-12-21 12:10:00,92.83,92.89,92.8,92.85,14803.753931751942,56.5366,56.5731,56.5183,56.5488,14803.7539
2010-12-21 12:15:00,92.86,93.03,92.86,93.03,24707.673815670496,56.5549,56.6584,56.5549,56.6584,24707.6738
2010-12-21 12:20:00,93.03,93.12,93.0,93.0,50562.117302110506,56.6584,56.7132,56.6401,56.6401,50562.1173
2010-12-21 12:25:00,93.01,93.03,92.95,93.02,21580.120168117268,56.6462,56.6584,56.6097,56.6523,21580.1202
2010-12-21 12:30:00,93.02,93.09,93.01,93.02,15220.76108475904,56.6523,56.6949,56.6462,56.6523,15220.7611
2010-12-21 12:35:00,93.02,93.08,93.02,93.05,10529.430613429198,56.6523,56.6888,56.6523,56.6706,10529.4306
2010-12-21 12:40:00,93.08,93.08,93.04,93.07,7923.135907134842,56.6888,56.6888,56.6645,56.6827,7923.1359
2010-12-21 12:45:00,93.07,93.17,93.06,93.11,155335.1644951436,56.6827,56.7437,56.6767,56.7071,155335.1645
2010-12-21 12:50:00,93.11,93.12,93.04,93.05,12093.207437205812,56.7071,56.7132,56.6645,56.6706,12093.2074
2010-12-21 12:55:00,93.05,93.14,93.04,93.04,29920.26322825921,56.6706,56.7254,56.6645,56.6645,29920.2632
2010-12-21 13:00:00,93.05,93.05,93.02,93.05,16888.789696787426,56.6706,56.6706,56.6523,56.6706,16888.7897
2010-12-21 13:05:00,93.05,93.09,93.04,93.07,6359.359083358228,56.6706,56.6949,56.6645,56.6827,6359.3591
2010-12-21 13:10:00,93.06,93.09,93.04,93.08,10216.675248673875,56.6767,56.6949,56.6645,56.6888,10216.6752
2010-12-21 13:15:00,93.08,93.09,93.03,93.03,17305.796849794522,56.6888,56.6949,56.6584,56.6584,17305.7968
2010-12-21 13:20:00,93.04,93.09,92.9,92.91,38990.168806163565,56.6645,56.6949,56.5792,56.5853,38990.1688
2010-12-21 13:25:00,92.91,92.91,92.81,92.86,27313.96852196485,56.5853,56.5853,56.5244,56.5549,27313.9685
2010-12-21 13:30:00,92.86,92.94,92.84,92.94,13969.739625737748,56.5549,56.6036,56.5427,56.6036,13969.7396
2010-12-21 13:35:00,92.92,92.96,92.9,92.95,12927.221743220003,56.5914,56.6158,56.5792,56.6097,12927.2217
2010-12-21 13:40:00,92.96,92.96,92.85,92.87,11050.68955468807,56.6158,56.6158,56.5488,56.5609,11050.6896
2010-12-21 13:45:00,92.88,92.89,92.85,92.87,10320.92703692565,56.567,56.5731,56.5488,56.5609,10320.927
2010-12-21 13:50:00,92.87,92.89,92.82,92.87,18452.56652056404,56.5609,56.5731,56.5305,56.5609,18452.5665
2010-12-21 13:55:00,92.87,92.89,92.83,92.85,8757.150213149036,56.5609,56.5731,56.5366,56.5488,8757.1502
2010-12-21 14:00:00,92.86,92.88,92.78,92.78,22518.38626238324,56.5549,56.567,56.5061,56.5061,22518.3863
2010-12-21 14:05:00,92.78,92.88,92.76,92.88,22414.13447413146,56.5061,56.567,56.4939,56.567,22414.1345
2010-12-21 14:10:00,92.87,92.89,92.85,92.88,37217.8884058834,56.5609,56.5731,56.5488,56.567,37217.8884
2010-12-21 14:15:00,92.87,92.88,92.78,92.81,22518.38626238324,56.5609,56.567,56.5061,56.5244,22518.3863
2010-12-21 14:20:00,92.8,92.88,92.8,92.84,14699.502143500167,56.5183,56.567,56.5183,56.5427,14699.5021
2010-12-21 14:25:00,92.83,92.92,92.8,92.92,24603.42202741872,56.5366,56.5914,56.5183,56.5914,24603.422
2010-12-21 14:30:00,92.9,92.98,92.89,92.92,53898.17452616728,56.5792,56.6279,56.5731,56.5914,53898.1745
2010-12-21 14:35:00,92.93,93.01,92.88,92.91,48685.58511357857,56.5975,56.6462,56.567,56.5853,48685.5851
2010-12-21 14:40:00,92.91,92.96,92.87,92.88,93722.35763834504,56.5853,56.6158,56.5609,56.567,93722.3576
2010-12-21 14:45:00,92.9,92.9,92.79,92.8,25645.939909936464,56.5792,56.5792,56.5122,56.5183,25645.9399
2010-12-21 14:50:00,92.8,92.8,92.73,92.79,21684.371956369043,56.5183,56.5183,56.4757,56.5122,21684.372
2010-12-21 14:55:00,92.78,92.85,92.77,92.81,26792.709580705978,56.5061,56.5488,56.5,56.5244,26792.7096
2010-12-21 15:00:00,92.81,92.9,92.79,92.9,53064.16022015309,56.5244,56.5792,56.5122,56.5792,53064.1602
2010-12-21 15:05:00,92.9,92.91,92.84,92.84,18139.81115580872,56.5792,56.5853,56.5427,56.5427,18139.8112
2010-12-21 15:10:00,92.85,92.86,92.83,92.83,18661.07009706759,56.5488,56.5549,56.5366,56.5366,18661.0701
2010-12-21 15:15:00,92.82,92.86,92.8,92.83,23977.911297908075,56.5305,56.5549,56.5183,56.5366,23977.9113
2010-12-21 15:20:00,92.83,92.83,92.73,92.74,25854.44348644001,56.5366,56.5366,56.4757,56.4818,25854.4435
2010-12-21 15:25:00,92.75,92.79,92.74,92.76,28043.73103972727,56.4879,56.5122,56.4818,56.4939,28043.731
2010-12-21 15:30:00,92.76,92.83,92.71,92.79,40553.94562994018,56.4939,56.5366,56.4635,56.5122,40553.9456
2010-12-21 15:35:00,92.78,92.81,92.76,92.81,40241.19026518486,56.5061,56.5244,56.4939,56.5244,40241.1903
2010-12-21 15:40:00,92.82,92.89,92.78,92.87,38364.65807665292,56.5305,56.5731,56.5061,56.5609,38364.6581
2010-12-21 15:45:00,92.87,92.91,92.78,92.9,48372.82974882325,56.5609,56.5853,56.5061,56.5792,48372.8297
2010-12-21 15:50:00,92.9,92.91,92.81,92.84,87571.50213149036,56.5792,56.5853,56.5244,56.5427,87571.5021
2010-12-21 15:55:00,92.85,92.86,92.68,92.72,145222.74103472152,56.5488,56.5549,56.4452,56.4696,145222.741
2010-12-22 09:30:00,92.66,93.19,92.45,92.88,39928.434900429536,56.433,56.7558,56.3051,56.567,39928.4349
2010-12-22 09:35:00,92.88,93.08,92.76,92.93,28564.98998098614,56.567,56.6888,56.4939,56.5975,28564.99
2010-12-22 09:40:00,92.9,92.92,92.69,92.69,21267.364803361943,56.5792,56.5914,56.4513,56.4513,21267.3648
2010-12-22 09:45:00,92.7,92.85,92.7,92.79,19599.33619133356,56.4574,56.5488,56.4574,56.5122,19599.3362
2010-12-22 09:50:00,92.78,92.83,92.65,92.78,24290.6666626634,56.5061,56.5366,56.427,56.5061,24290.6667
2010-12-22 09:55:00,92.79,92.89,92.76,92.79,14178.243202241296,56.5122,56.5731,56.4939,56.5122,14178.2432
2010-12-22 10:00:00,92.78,92.8,92.56,92.62,36383.87409986921,56.5061,56.5183,56.3721,56.4087,36383.8741
2010-12-22 10:05:00,92.61,92.66,92.59,92.59,12197.459225457584,56.4026,56.433,56.3904,56.3904,12197.4592
2010-12-22 10:10:00,92.62,92.67,92.5,92.51,28147.982827979045,56.4087,56.4391,56.3356,56.3417,28147.9828
2010-12-22 10:15:00,92.52,92.52,92.39,92.46,62655.32473931632,56.3478,56.3478,56.2686,56.3112,62655.3247
2010-12-22 10:20:00,92.46,92.59,92.38,92.56,165447.58795556572,56.3112,56.3904,56.2625,56.3721,165447.588
2010-12-22 10:25:00,92.56,92.61,92.46,92.54,77563.33045932003,56.3721,56.4026,56.3112,56.36,77563.3305
2010-12-22 10:30:00,92.56,92.67,92.52,92.67,72976.25177624197,56.3721,56.4391,56.3478,56.4391,72976.2518
2010-12-22 10:35:00,92.67,92.73,92.64,92.71,29920.26322825921,56.4391,56.4757,56.4209,56.4635,29920.2632
2010-12-22 10:40:00,92.74,92.81,92.69,92.79,26167.19885119533,56.4818,56.5244,56.4513,56.5122,26167.1989
2010-12-22 10:45:00,92.79,92.79,92.75,92.79,25228.932756929367,56.5122,56.5122,56.4879,56.5122,25228.9328
2010-12-22 10:50:00,92.82,92.99,92.82,92.98,18139.81115580872,56.5305,56.634,56.5305,56.6279,18139.8112
2010-12-22 10:55:00,92.97,93.01,92.95,92.95,20850.357650354847,56.6218,56.6462,56.6097,56.6097,20850.3577
2010-12-22 11:00:00,92.95,93.0,92.85,92.96,31588.291840287595,56.6097,56.6401,56.5488,56.6158,31588.2918
2010-12-22 11:05:00,92.97,93.04,92.96,93.04,40658.19741819195,56.6218,56.6645,56.6158,56.6645,40658.1974
2010-12-22 11:10:00,93.04,93.12,93.0,93.06,30337.270381266306,56.6645,56.7132,56.6401,56.6767,30337.2704
2010-12-22 11:15:00,93.04,93.08,93.02,93.06,20537.602285599525,56.6645,56.6888,56.6523,56.6767,20537.6023
2010-12-22 11:20:00,93.05,93.14,93.03,93.11,21475.868379865493,56.6706,56.7254,56.6584,56.7071,21475.8684
2010-12-22 11:25:00,93.11,93.14,93.07,93.13,24499.170239166942,56.7071,56.7254,56.6827,56.7193,24499.1702
2010-12-22 11:30:00,93.12,93.13,93.03,93.04,15533.516449514362,56.7132,56.7193,56.6584,56.6645,15533.5164
2010-12-22 11:35:00,93.03,93.1,93.02,93.1,25333.18454518114,56.6584,56.701,56.6523,56.701,25333.1845
2010-12-22 11:40:00,93.1,93.24,93.09,93.24,33986.0829700784,56.701,56.7863,56.6949,56.7863,33986.083
2010-12-22 11:45:00,93.25,93.26,93.17,93.2,19078.07725007469,56.7924,56.7985,56.7437,56.7619,19078.0773
2010-12-22 11:50:00,93.21,93.26,93.19,93.25,14386.746778744844,56.768,56.7985,56.7558,56.7924,14386.7468
2010-12-22 11:55:00,93.25,93.27,93.22,93.23,23560.90414490098,56.7924,56.8046,56.7741,56.7802,23560.9041
2010-12-22 12:00:00,93.24,93.28,93.22,93.24,21163.11301511017,56.7863,56.8106,56.7741,56.7863,21163.113
2010-12-22 12:05:00,93.25,93.28,93.23,93.25,24811.925603922267,56.7924,56.8106,56.7802,56.7924,24811.9256
2010-12-22 12:10:00,93.24,93.38,93.23,93.36,23456.652356649203,56.7863,56.8716,56.7802,56.8594,23456.6524
2010-12-22 12:15:00,93.35,93.47,93.32,93.44,24603.42202741872,56.8533,56.9264,56.835,56.9081,24603.422
2010-12-22 12:20:00,93.46,93.53,93.45,93.51,33881.83118182663,56.9203,56.9629,56.9142,56.9507,33881.8312
2010-12-22 12:25:00,93.51,93.57,93.5,93.57,39198.67238266712,56.9507,56.9873,56.9446,56.9873,39198.6724
2010-12-22 12:30:00,93.57,93.58,93.5,93.53,40241.19026518486,56.9873,56.9934,56.9446,56.9629,40241.1903
2010-12-22 12:35:00,93.53,93.66,93.52,93.6,39719.93132392599,56.9629,57.0421,56.9568,57.0055,39719.9313
2010-12-22 12:40:00,93.59,93.6,93.48,93.49,25541.68812168469,56.9994,57.0055,56.9325,56.9385,25541.6881
2010-12-22 12:45:00,93.49,93.59,93.49,93.59,27313.96852196485,56.9385,56.9994,56.9385,56.9994,27313.9685
2010-12-22 12:50:00,93.59,93.6,93.52,93.6,15012.25750825549,56.9994,57.0055,56.9568,57.0055,15012.2575
2010-12-22 12:55:00,93.6,93.72,93.56,93.7,37530.64377063872,57.0055,57.0786,56.9812,57.0664,37530.6438
2010-12-22 13:00:00,93.72,93.73,93.65,93.65,34715.84548784082,57.0786,57.0847,57.036,57.036,34715.8455
2010-12-22 13:05:00,93.66,93.75,93.65,93.74,26584.20600420243,57.0421,57.0969,57.036,57.0908,26584.206
2010-12-22 13:10:00,93.74,93.75,93.7,93.73,25854.44348644001,57.0908,57.0969,57.0664,57.0847,25854.4435
2010-12-22 13:15:00,93.74,93.86,93.68,93.86,39198.67238266712,57.0908,57.1639,57.0543,57.1639,39198.6724
2010-12-22 13:20:00,93.86,93.87,93.76,93.81,24603.42202741872,57.1639,57.17,57.103,57.1334,24603.422
2010-12-22 13:25:00,93.81,93.86,93.79,93.81,16263.27896727678,57.1334,57.1639,57.1213,57.1334,16263.279
2010-12-22 13:30:00,93.83,93.85,93.76,93.83,11884.703860702262,57.1456,57.1578,57.103,57.1456,11884.7039
2010-12-22 13:35:00,93.83,93.85,93.78,93.8,16784.53790853565,57.1456,57.1578,57.1152,57.1273,16784.5379
2010-12-22 13:40:00,93.79,93.81,93.63,93.64,17827.055791053393,57.1213,57.1334,57.0238,57.0299,17827.0558
2010-12-22 13:45:00,93.64,93.65,93.48,93.5,38156.15450014937,57.0299,57.036,56.9325,56.9446,38156.1545
2010-12-22 13:50:00,93.49,93.54,93.42,93.43,31484.04005203582,56.9385,56.969,56.8959,56.902,31484.0401
2010-12-22 13:55:00,93.42,93.59,93.4,93.57,15742.02002601791,56.8959,56.9994,56.8837,56.9873,15742.02
2010-12-22 14:00:00,93.57,93.68,93.51,93.66,42534.729606723886,56.9873,57.0543,56.9507,57.0421,42534.7296
2010-12-22 14:05:00,93.66,93.66,93.43,93.46,47121.80828980196,57.0421,57.0421,56.902,56.9203,47121.8083
2010-12-22 14:10:00,93.47,93.53,93.43,93.47,46913.30471329841,56.9264,56.9629,56.902,56.9264,46913.3047
2010-12-22 14:15:00,93.45,93.45,93.27,93.31,31379.788263784045,56.9142,56.9142,56.8046,56.8289,31379.7883
2010-12-22 14:20:00,93.28,93.5,93.28,93.5,12927.221743220003,56.8106,56.9446,56.8106,56.9446,12927.2217
2010-12-22 14:25:00,93.51,93.61,93.5,93.53,17514.300426298072,56.9507,57.0116,56.9446,56.9629,17514.3004
2010-12-22 14:30:00,93.54,93.57,93.49,93.57,29503.25607525211,56.969,56.9873,56.9385,56.9873,29503.2561
2010-12-22 14:35:00,93.56,93.58,93.48,93.56,21580.120168117268,56.9812,56.9934,56.9325,56.9812,21580.1202
2010-12-22 14:40:00,93.58,93.59,93.38,93.41,20746.105862103075,56.9934,56.9994,56.8716,56.8898,20746.1059
2010-12-22 14:45:00,93.39,93.59,93.38,93.59,31171.2846872805,56.8776,56.9994,56.8716,56.9994,31171.2847
2010-12-22 14:50:00,93.59,93.64,93.54,93.64,36071.11873511389,56.9994,57.0299,56.969,57.0299,36071.1187
2010-12-22 14:55:00,93.63,93.72,93.62,93.72,31692.54362853937,57.0238,57.0786,57.0177,57.0786,31692.5436
2010-12-22 15:00:00,93.7,93.7,93.64,93.64,23248.148780145657,57.0664,57.0664,57.0299,57.0299,23248.1488
2010-12-22 15:05:00,93.65,93.66,93.6,93.61,23352.40056839743,57.036,57.0421,57.0055,57.0116,23352.4006
2010-12-22 15:10:00,93.62,93.62,93.49,93.51,33881.83118182663,57.0177,57.0177,56.9385,56.9507,33881.8312
2010-12-22 15:15:00,93.5,93.62,93.49,93.61,30754.2775342734,56.9446,57.0177,56.9385,57.0116,30754.2775
2010-12-22 15:20:00,93.61,93.69,93.57,93.63,38573.16165315647,57.0116,57.0604,56.9873,57.0238,38573.1617
2010-12-22 15:25:00,93.64,93.65,93.56,93.57,28147.982827979045,57.0299,57.036,56.9812,56.9873,28147.9828
2010-12-22 15:30:00,93.58,93.68,93.54,93.54,33777.57939357485,56.9934,57.0543,56.969,56.969,33777.5794
2010-12-22 15:35:00,93.56,93.66,93.56,93.66,35445.608005603244,56.9812,57.0421,56.9812,57.0421,35445.608
2010-12-22 15:40:00,93.66,93.74,93.6,93.65,49936.60657259986,57.0421,57.0908,57.0055,57.036,49936.6066
2010-12-22 15:45:00,93.66,93.67,93.56,93.57,51604.63518462825,57.0421,57.0482,56.9812,56.9873,51604.6352
2010-12-22 15:50:00,93.56,93.81,93.56,93.8,79544.11443610374,56.9812,57.1334,56.9812,57.1273,79544.1144
2010-12-22 15:55:00,93.8,93.91,93.78,93.79,150748.08581206555,57.1273,57.1943,57.1152,57.1213,150748.0858
2010-12-23 09:30:00,93.78,93.86,93.28,93.83,131670.00856199086,57.1152,57.1639,56.8106,57.1456,131670.0086
2010-12-23 09:35:00,93.73,93.91,93.73,93.76,25750.191698188235,57.0847,57.1943,57.0847,57.103,25750.1917
2010-12-23 09:40:00,93.76,93.79,93.55,93.62,15950.523602521458,57.103,57.1213,56.9751,57.0177,15950.5236
2010-12-23 09:45:00,93.62,93.81,93.61,93.77,29503.25607525211,57.0177,57.1334,57.0116,57.1091,29503.2561
2010-12-23 09:50:00,93.78,93.79,93.67,93.69,24603.42202741872,57.1152,57.1213,57.0482,57.0604,24603.422
2010-12-23 09:55:00,93.72,93.74,93.58,93.65,14699.502143500167,57.0786,57.0908,56.9934,57.036,14699.5021
2010-12-23 10:00:00,93.63,93.73,93.62,93.73,9069.90557790436,57.0238,57.0847,57.0177,57.0847,9069.9056
2010-12-23 10:05:00,93.73,93.73,93.61,93.65,18348.314732312265,57.0847,57.0847,57.0116,57.036,18348.3147
2010-12-23 10:10:00,93.64,93.67,93.61,93.64,21371.61659161372,57.0299,57.0482,57.0116,57.0299,21371.6166
2010-12-23 10:15:00,93.63,93.64,93.42,93.47,22831.14162713856,57.0238,57.0299,56.8959,56.9264,22831.1416
2010-12-23 10:20:00,93.43,93.61,93.38,93.6,15116.509296507264,56.902,57.0116,56.8716,57.0055,15116.5093
2010-12-23 10:25:00,93.59,93.65,93.54,93.61,14490.99856699662,56.9994,57.036,56.969,57.0116,14490.9986
2010-12-23 10:30:00,93.61,93.66,93.59,93.63,9591.16451916323,57.0116,57.0421,56.9994,57.0238,9591.1645
2010-12-23 10:35:00,93.61,93.76,93.61,93.76,18869.573673571136,57.0116,57.103,57.0116,57.103,18869.5737
2010-12-23 10:40:00,93.75,93.79,93.73,93.75,9695.416307415004,57.0969,57.1213,57.0847,57.0969,9695.4163
2010-12-23 10:45:00,93.75,93.75,93.52,93.52,13865.487837485976,57.0969,57.0969,56.9568,56.9568,13865.4878
2010-12-23 10:50:00,93.53,93.68,93.52,93.62,13761.2360492342,56.9629,57.0543,56.9568,57.0177,13761.236
2010-12-23 10:55:00,93.6,93.68,93.59,93.65,24290.6666626634,57.0055,57.0543,56.9994,57.036,24290.6667
2010-12-23 11:00:00,93.66,93.72,93.65,93.7,13344.228896227103,57.0421,57.0786,57.036,57.0664,13344.2289
2010-12-23 11:05:00,93.68,93.72,93.64,93.68,15429.264661262589,57.0543,57.0786,57.0299,57.0543,15429.2647
2010-12-23 11:10:00,93.7,93.7,93.64,93.69,15012.25750825549,57.0664,57.0664,57.0299,57.0604,15012.2575
2010-12-23 11:15:00,93.67,93.91,93.66,93.91,19599.33619133356,57.0482,57.1943,57.0421,57.1943,19599.3362
2010-12-23 11:20:00,93.92,93.96,93.89,93.96,10737.934189932746,57.2004,57.2248,57.1822,57.2248,10737.9342
2010-12-23 11:25:00,93.95,94.0,93.91,94.0,21997.127321124364,57.2187,57.2492,57.1943,57.2492,21997.1273
2010-12-23 11:30:00,93.99,94.02,93.9,93.92,23248.148780145657,57.2431,57.2613,57.1882,57.2004,23248.1488
2010-12-23 11:35:00,93.92,93.96,93.87,93.96,24082.16308615985,57.2004,57.2248,57.17,57.2248,24082.1631
2010-12-23 11:40:00,93.96,93.96,93.9,93.94,14282.49499049307,57.2248,57.2248,57.1882,57.2126,14282.495
2010-12-23 11:45:00,93.94,93.95,93.76,93.78,66721.14448113552,57.2126,57.2187,57.103,57.1152,66721.1445
2010-12-23 11:50:00,93.77,93.92,93.77,93.79,50457.865513858735,57.1091,57.2004,57.1091,57.1213,50457.8655
2010-12-23 11:55:00,93.79,93.86,93.76,93.84,14282.49499049307,57.1213,57.1639,57.103,57.1517,14282.495
2010-12-23 12:00:00,93.84,93.84,93.79,93.81,18139.81115580872,57.1517,57.1517,57.1213,57.1334,18139.8112
2010-12-23 12:05:00,93.81,93.81,93.73,93.76,12405.962801961134,57.1334,57.1334,57.0847,57.103,12405.9628
2010-12-23 12:10:00,93.75,93.81,93.75,93.8,8965.653789652584,57.0969,57.1334,57.0969,57.1273,8965.6538
2010-12-23 12:15:00,93.8,93.94,93.79,93.9,11363.444919443393,57.1273,57.2126,57.1213,57.1882,11363.4449
2010-12-23 12:20:00,93.9,93.91,93.83,93.9,11363.444919443393,57.1882,57.1943,57.1456,57.1882,11363.4449
2010-12-23 12:25:00,93.89,93.89,93.86,93.86,6880.6180246171,57.1822,57.1822,57.1639,57.1639,6880.618
2010-12-23 12:30:00,93.89,93.9,93.86,93.9,7818.8841188830675,57.1822,57.1882,57.1639,57.1882,7818.8841
2010-12-23 12:35:00,93.9,93.91,93.81,93.83,24603.42202741872,57.1882,57.1943,57.1334,57.1456,24603.422
2010-12-23 12:40:00,93.84,93.84,93.72,93.73,20329.09870909597,57.1517,57.1517,57.0786,57.0847,20329.0987
2010-12-23 12:45:00,93.73,93.79,93.71,93.79,12927.221743220003,57.0847,57.1213,57.0725,57.1213,12927.2217
2010-12-23 12:50:00,93.8,93.84,93.8,93.82,12510.214590212909,57.1273,57.1517,57.1273,57.1395,12510.2146
2010-12-23 12:55:00,93.82,93.83,93.75,93.75,22101.37910937614,57.1395,57.1456,57.0969,57.0969,22101.3791
2010-12-23 13:00:00,93.76,93.83,93.73,93.82,16680.28612028388,57.103,57.1456,57.0847,57.1395,16680.2861
2010-12-23 13:05:00,93.8,93.9,93.8,93.9,18348.314732312265,57.1273,57.1882,57.1273,57.1882,18348.3147
2010-12-23 13:10:00,93.9,94.0,93.89,93.99,16367.530755528556,57.1882,57.2492,57.1822,57.2431,16367.5308
2010-12-23 13:15:00,93.97,94.0,93.93,93.95,7923.135907134842,57.2309,57.2492,57.2065,57.2187,7923.1359
2010-12-23 13:20:00,93.93,93.94,93.84,93.92,17097.293273290976,57.2065,57.2126,57.1517,57.2004,17097.2933
2010-12-23 13:25:00,93.94,93.97,93.89,93.95,18139.81115580872,57.2126,57.2309,57.1822,57.2187,18139.8112
2010-12-23 13:30:00,93.95,93.97,93.93,93.96,11363.444919443393,57.2187,57.2309,57.2065,57.2248,11363.4449
2010-12-23 13:35:00,93.95,93.96,93.91,93.92,10633.682401680971,57.2187,57.2248,57.1943,57.2004,10633.6824
2010-12-23 13:40:00,93.93,93.94,93.84,93.84,13239.977107975328,57.2065,57.2126,57.1517,57.1517,13239.9771
2010-12-23 13:45:00,93.83,93.86,93.76,93.79,26167.19885119533,57.1456,57.1639,57.103,57.1213,26167.1989
2010-12-23 13:50:00,93.78,93.82,93.72,93.72,20433.35049734775,57.1152,57.1395,57.0786,57.0786,20433.3505
2010-12-23 13:55:00,93.73,93.73,93.62,93.69,53064.16022015309,57.0847,57.0847,57.0177,57.0604,53064.1602
2010-12-23 14:00:00,93.67,93.69,93.56,93.6,46704.80113679486,57.0482,57.0604,56.9812,57.0055,46704.8011
2010-12-23 14:05:00,93.6,93.72,93.59,93.7,25958.695274691785,57.0055,57.0786,56.9994,57.0664,25958.6953
2010-12-23 14:10:00,93.7,93.7,93.65,93.66,15846.271814269683,57.0664,57.0664,57.036,57.0421,15846.2718
2010-12-23 14:15:00,93.66,93.69,93.62,93.63,18244.062944060493,57.0421,57.0604,57.0177,57.0238,18244.0629
2010-12-23 14:20:00,93.66,93.66,93.53,93.59,28043.73103972727,57.0421,57.0421,56.9629,56.9994,28043.731
2010-12-23 14:25:00,93.58,93.6,93.53,93.57,24707.673815670496,56.9934,57.0055,56.9629,56.9873,24707.6738
2010-12-23 14:30:00,93.56,93.56,93.47,93.55,21997.127321124364,56.9812,56.9812,56.9264,56.9751,21997.1273
2010-12-23 14:35:00,93.53,93.6,93.49,93.59,15429.264661262589,56.9629,57.0055,56.9385,56.9994,15429.2647
2010-12-23 14:40:00,93.58,93.67,93.56,93.66,12510.214590212909,56.9934,57.0482,56.9812,57.0421,12510.2146
2010-12-23 14:45:00,93.67,93.67,93.53,93.54,22414.13447413146,57.0482,57.0482,56.9629,56.969,22414.1345
2010-12-23 14:50:00,93.53,93.56,93.45,93.52,18035.559367556943,56.9629,56.9812,56.9142,56.9568,18035.5594
2010-12-23 14:55:00,93.52,93.7,93.49,93.68,15220.76108475904,56.9568,57.0664,56.9385,57.0543,15220.7611
2010-12-23 15:00:00,93.67,93.67,93.55,93.58,23248.148780145657,57.0482,57.0482,56.9751,56.9934,23248.1488
2010-12-23 15:05:00,93.59,93.68,93.49,93.55,36071.11873511389,56.9994,57.0543,56.9385,56.9751,36071.1187
2010-12-23 15:10:00,93.55,93.58,93.52,93.58,11363.444919443393,56.9751,56.9934,56.9568,56.9934,11363.4449
2010-12-23 15:15:00,93.58,93.65,93.54,93.59,19286.58082657824,56.9934,57.036,56.969,56.9994,19286.5808
2010-12-23 15:20:00,93.59,93.59,93.51,93.54,24811.925603922267,56.9994,56.9994,56.9507,56.969,24811.9256
2010-12-23 15:25:00,93.54,93.66,93.5,93.65,25020.429180425817,56.969,57.0421,56.9446,57.036,25020.4292
2010-12-23 15:30:00,93.64,93.65,93.54,93.54,25750.191698188235,57.0299,57.036,56.969,56.969,25750.1917
2010-12-23 15:35:00,93.53,93.57,93.45,93.5,35758.363370358566,56.9629,56.9873,56.9142,56.9446,35758.3634
2010-12-23 15:40:00,93.49,93.5,93.45,93.47,36800.88125287631,56.9385,56.9446,56.9142,56.9264,36800.8813
2010-12-23 15:45:00,93.46,93.47,93.36,93.39,66095.63375162486,56.9203,56.9264,56.8594,56.8776,66095.6338
2010-12-23 15:50:00,93.39,93.44,93.34,93.36,50145.110149103406,56.8776,56.9081,56.8472,56.8594,50145.1101
2010-12-23 15:55:00,93.37,93.51,93.35,93.49,99768.96135694794,56.8655,56.9507,56.8533,56.9385,99768.9614
2010-12-27 09:30:00,92.94,93.14,92.67,93.05,34507.34191133727,56.6036,56.7254,56.4391,56.6706,34507.3419
2010-12-27 09:35:00,93.11,93.44,93.09,93.43,8235.891271890165,56.7071,56.9081,56.6949,56.902,8235.8913
2010-12-27 09:40:00,93.4,93.42,93.21,93.26,12718.718166716457,56.8837,56.8959,56.768,56.7985,12718.7182
2010-12-27 09:45:00,93.3,93.31,93.15,93.25,15012.25750825549,56.8228,56.8289,56.7315,56.7924,15012.2575
2010-12-27 09:50:00,93.25,93.31,93.09,93.19,27835.22746322372,56.7924,56.8289,56.6949,56.7558,27835.2275
2010-12-27 09:55:00,93.15,93.25,93.15,93.24,13031.47353147178,56.7315,56.7924,56.7315,56.7863,13031.4735
2010-12-27 10:00:00,93.25,93.28,93.17,93.2,18869.573673571136,56.7924,56.8106,56.7437,56.7619,18869.5737
2010-12-27 10:05:00,93.2,93.21,93.12,93.14,17618.552214549847,56.7619,56.768,56.7132,56.7254,17618.5522
2010-12-27 10:10:00,93.14,93.46,93.14,93.4,12405.962801961134,56.7254,56.9203,56.7254,56.8837,12405.9628
2010-12-27 10:15:00,93.38,93.44,93.31,93.36,13969.739625737748,56.8716,56.9081,56.8289,56.8594,13969.7396
2010-12-27 10:20:00,93.36,93.39,93.19,93.29,22935.39341539033,56.8594,56.8776,56.7558,56.8167,22935.3934
2010-12-27 10:25:00,93.27,93.35,93.26,93.29,16054.775390773231,56.8046,56.8533,56.7985,56.8167,16054.7754
2010-12-27 10:30:00,93.29,93.3,93.21,93.25,13239.977107975328,56.8167,56.8228,56.768,56.7924,13239.9771
2010-12-27 10:35:00,93.25,93.25,93.08,93.12,19807.839767837104,56.7924,56.7924,56.6888,56.7132,19807.8398
2010-12-27 10:40:00,93.12,93.19,93.11,93.16,10946.437766436296,56.7132,56.7558,56.7071,56.7376,10946.4378
2010-12-27 10:45:00,93.14,93.18,93.07,93.07,12197.459225457584,56.7254,56.7497,56.6827,56.6827,12197.4592
2010-12-27 10:50:00,93.06,93.1,92.99,93.03,23352.40056839743,56.6767,56.701,56.634,56.6584,23352.4006
2010-12-27 10:55:00,93.02,93.03,93.01,93.02,6046.603718602906,56.6523,56.6584,56.6462,56.6523,6046.6037
2010-12-27 11:00:00,93.03,93.06,93.02,93.05,6672.114448113552,56.6584,56.6767,56.6523,56.6706,6672.1144
2010-12-27 11:05:00,93.05,93.05,93.0,93.02,4899.834047833389,56.6706,56.6706,56.6401,56.6523,4899.834
2010-12-27 11:10:00,93.0,93.07,92.97,93.02,12927.221743220003,56.6401,56.6827,56.6218,56.6523,12927.2217
2010-12-27 11:15:00,93.02,93.06,93.01,93.06,8235.891271890165,56.6523,56.6767,56.6462,56.6767,8235.8913
2010-12-27 11:20:00,93.06,93.14,93.06,93.11,7506.128754127745,56.6767,56.7254,56.6767,56.7071,7506.1288
2010-12-27 11:25:00,93.1,93.11,93.0,93.04,13552.732472730651,56.701,56.7071,56.6401,56.6645,13552.7325
2010-12-27 11:30:00,93.05,93.09,93.02,93.02,8652.898424897261,56.6706,56.6949,56.6523,56.6523,8652.8984
2010-12-27 11:35:00,93.05,93.16,93.0,93.13,27522.4720984684,56.6706,56.7376,56.6401,56.7193,27522.4721
2010-12-27 11:40:00,93.14,93.15,93.03,93.04,12197.459225457584,56.7254,56.7315,56.6584,56.6645,12197.4592
2010-12-27 11:45:00,93.03,93.03,93.0,93.0,12614.466378464684,56.6584,56.6584,56.6401,56.6401,12614.4664
2010-12-27 11:50:00,92.98,93.04,92.98,93.01,7089.121601120648,56.6279,56.6645,56.6279,56.6462,7089.1216
2010-12-27 11:55:00,93.02,93.03,92.97,93.03,10425.178825177423,56.6523,56.6584,56.6218,56.6584,10425.1788
2010-12-27 12:00:00,93.03,93.04,93.01,93.02,5108.337624336938,56.6584,56.6645,56.6462,56.6523,5108.3376
2010-12-27 12:05:00,93.02,93.04,92.98,92.99,23143.89699189388,56.6523,56.6645,56.6279,56.634,23143.897
2010-12-27 12:10:00,92.99,93.02,92.99,93.0,21371.61659161372,56.634,56.6523,56.634,56.6401,21371.6166
2010-12-27 12:15:00,93.01,93.03,92.99,93.01,15220.76108475904,56.6462,56.6584,56.634,56.6462,15220.7611
2010-12-27 12:20:00,93.02,93.08,93.02,93.07,19182.32903832646,56.6523,56.6888,56.6523,56.6827,19182.329
2010-12-27 12:25:00,93.08,93.22,93.08,93.21,18869.573673571136,56.6888,56.7741,56.6888,56.768,18869.5737
2010-12-27 12:30:00,93.21,93.25,93.19,93.2,12197.459225457584,56.768,56.7924,56.7558,56.7619,12197.4592
2010-12-27 12:35:00,93.21,93.27,93.2,93.23,12927.221743220003,56.768,56.8046,56.7619,56.7802,12927.2217
2010-12-27 12:40:00,93.23,93.24,93.15,93.15,5108.337624336938,56.7802,56.7863,56.7315,56.7315,5108.3376
2010-12-27 12:45:00,93.15,93.22,93.15,93.17,10737.934189932746,56.7315,56.7741,56.7315,56.7437,10737.9342
2010-12-27 12:50:00,93.18,93.18,93.15,93.15,4899.834047833389,56.7497,56.7497,56.7315,56.7315,4899.834
2010-12-27 12:55:00,93.15,93.2,93.15,93.15,7818.8841188830675,56.7315,56.7619,56.7315,56.7315,7818.8841
2010-12-27 13:00:00,93.17,93.2,93.15,93.17,10216.675248673875,56.7437,56.7619,56.7315,56.7437,10216.6752
2010-12-27 13:05:00,93.17,93.25,93.16,93.21,11467.696707695166,56.7437,56.7924,56.7376,56.768,11467.6967
2010-12-27 13:10:00,93.2,93.28,93.18,93.24,13656.984260982425,56.7619,56.8106,56.7497,56.7863,13656.9843
2010-12-27 13:15:00,93.24,93.32,93.24,93.26,8340.14306014194,56.7863,56.835,56.7863,56.7985,8340.1431
2010-12-27 13:20:00,93.26,93.3,93.23,93.25,11780.45207245049,56.7985,56.8228,56.7802,56.7924,11780.4521
2010-12-27 13:25:00,93.25,93.33,93.25,93.29,8027.387695386616,56.7924,56.8411,56.7924,56.8167,8027.3877
2010-12-27 13:30:00,93.27,93.27,93.22,93.23,7818.8841188830675,56.8046,56.8046,56.7741,56.7802,7818.8841
2010-12-27 13:35:00,93.24,93.25,93.19,93.22,7923.135907134842,56.7863,56.7924,56.7558,56.7741,7923.1359
2010-12-27 13:40:00,93.21,93.24,93.15,93.24,6672.114448113552,56.768,56.7863,56.7315,56.7863,6672.1144
2010-12-27 13:45:00,93.24,93.26,93.21,93.21,5316.841200840486,56.7863,56.7985,56.768,56.768,5316.8412
2010-12-27 13:50:00,93.2,93.2,93.13,93.17,11259.193131191618,56.7619,56.7619,56.7193,56.7437,11259.1931
2010-12-27 13:55:00,93.18,93.25,93.15,93.25,8652.898424897261,56.7497,56.7924,56.7315,56.7924,8652.8984
2010-12-27 14:00:00,93.25,93.25,93.23,93.25,10008.171672170329,56.7924,56.7924,56.7802,56.7924,10008.1717
2010-12-27 14:05:00,93.26,93.28,93.25,93.26,18661.07009706759,56.7985,56.8106,56.7924,56.7985,18661.0701
2010-12-27 14:10:00,93.26,93.34,93.25,93.33,57338.48353847583,56.7985,56.8472,56.7924,56.8411,57338.4835
2010-12-27 14:15:00,93.33,93.37,93.32,93.34,33986.0829700784,56.8411,56.8655,56.835,56.8472,33986.083
2010-12-27 14:20:00,93.35,93.35,93.26,93.27,38990.168806163565,56.8533,56.8533,56.7985,56.8046,38990.1688
2010-12-27 14:25:00,93.27,93.27,93.25,93.25,16159.027179025006,56.8046,56.8046,56.7924,56.7924,16159.0272
2010-12-27 14:30:00,93.25,93.26,93.24,93.25,24290.6666626634,56.7924,56.7985,56.7863,56.7924,24290.6667
2010-12-27 14:35:00,93.25,93.26,93.23,93.25,19599.33619133356,56.7924,56.7985,56.7802,56.7924,19599.3362
2010-12-27 14:40:00,93.25,93.53,93.23,93.38,118847.03860702264,56.7924,56.9629,56.7802,56.8716,118847.0386
2010-12-27 14:45:00,93.37,93.37,93.32,93.34,12093.207437205812,56.8655,56.8655,56.835,56.8472,12093.2074
2010-12-27 14:50:00,93.34,93.34,93.32,93.32,16576.034332032104,56.8472,56.8472,56.835,56.835,16576.0343
2010-12-27 14:55:00,93.33,93.36,93.25,93.29,22205.630897627914,56.8411,56.8594,56.7924,56.8167,22205.6309
2010-12-27 15:00:00,93.3,93.35,93.25,93.32,26271.450639447103,56.8228,56.8533,56.7924,56.835,26271.4506
2010-12-27 15:05:00,93.32,93.33,93.25,93.26,21788.62374462081,56.835,56.8411,56.7924,56.7985,21788.6237
2010-12-27 15:10:00,93.26,93.26,93.15,93.15,35654.11158210679,56.7985,56.7985,56.7315,56.7315,35654.1116
2010-12-27 15:15:00,93.16,93.16,93.05,93.06,30962.78111077695,56.7376,56.7376,56.6706,56.6767,30962.7811
2010-12-27 15:20:00,93.07,93.11,93.06,93.1,14908.005720003715,56.6827,56.7071,56.6767,56.701,14908.0057
2010-12-27 15:25:00,93.11,93.12,93.05,93.05,20537.602285599525,56.7071,56.7132,56.6706,56.6706,20537.6023
2010-12-27 15:30:00,93.05,93.1,93.02,93.08,24811.925603922267,56.6706,56.701,56.6523,56.6888,24811.9256
2010-12-27 15:35:00,93.08,93.12,93.07,93.12,21267.364803361943,56.6888,56.7132,56.6827,56.7132,21267.3648
2010-12-27 15:40:00,93.12,93.15,93.09,93.12,31067.032899028723,56.7132,56.7315,56.6949,56.7132,31067.0329
2010-12-27 15:45:00,93.11,93.16,93.05,93.07,93409.60227358971,56.7071,56.7376,56.6706,56.6827,93409.6023
2010-12-27 15:50:00,93.07,93.09,93.01,93.07,77250.57509456472,56.6827,56.6949,56.6462,56.6827,77250.5751
2010-12-27 15:55:00,93.07,93.07,92.9,92.91,139593.1444691257,56.6827,56.6827,56.5792,56.5853,139593.1445
2010-12-28 09:30:00,93.13,93.53,92.97,93.03,62134.06579805745,56.7193,56.9629,56.6218,56.6584,62134.0658
2010-12-28 09:35:00,92.99,93.3,92.99,93.05,22101.37910937614,56.634,56.8228,56.634,56.6706,22101.3791
2010-12-28 09:40:00,93.05,93.41,93.05,93.4,26062.94706294356,56.6706,56.8898,56.6706,56.8837,26062.9471
2010-12-28 09:45:00,93.38,93.52,93.36,93.38,12927.221743220003,56.8716,56.9568,56.8594,56.8716,12927.2217
2010-12-28 09:50:00,93.38,93.39,93.22,93.28,22518.38626238324,56.8716,56.8776,56.7741,56.8106,22518.3863
2010-12-28 09:55:00,93.3,93.42,93.29,93.36,14073.991413989525,56.8228,56.8959,56.8167,56.8594,14073.9914
2010-12-28 10:00:00,93.36,93.62,93.25,93.45,47851.57080756438,56.8594,57.0177,56.7924,56.9142,47851.5708
2010-12-28 10:05:00,93.45,93.45,93.23,93.38,18765.32188531936,56.9142,56.9142,56.7802,56.8716,18765.3219
2010-12-28 10:10:00,93.4,93.41,93.26,93.34,17514.300426298072,56.8837,56.8898,56.7985,56.8472,17514.3004
2010-12-28 10:15:00,93.34,93.54,93.29,93.46,24916.17739217404,56.8472,56.969,56.8167,56.9203,24916.1774
2010-12-28 10:20:00,93.47,93.52,93.43,93.49,13969.739625737748,56.9264,56.9568,56.902,56.9385,13969.7396
2010-12-28 10:25:00,93.49,93.54,93.46,93.47,21267.364803361943,56.9385,56.969,56.9203,56.9264,21267.3648
2010-12-28 10:30:00,93.47,93.56,93.47,93.51,17722.804002801622,56.9264,56.9812,56.9264,56.9507,17722.804
2010-12-28 10:35:00,93.51,93.59,93.51,93.58,30545.77395776985,56.9507,56.9994,56.9507,56.9934,30545.774
2010-12-28 10:40:00,93.59,93.59,93.5,93.52,25958.695274691785,56.9994,56.9994,56.9446,56.9568,25958.6953
2010-12-28 10:45:00,93.52,93.57,93.49,93.49,24603.42202741872,56.9568,56.9873,56.9385,56.9385,24603.422
2010-12-28 10:50:00,93.5,93.56,93.49,93.54,29607.507863503884,56.9446,56.9812,56.9385,56.969,29607.5079
2010-12-28 10:55:00,93.54,93.58,93.45,93.45,15533.516449514362,56.969,56.9934,56.9142,56.9142,15533.5164
2010-12-28 11:00:00,93.44,93.48,93.41,93.44,15950.523602521458,56.9081,56.9325,56.8898,56.9081,15950.5236
2010-12-28 11:05:00,93.43,93.48,93.32,93.48,22414.13447413146,56.902,56.9325,56.835,56.9325,22414.1345
2010-12-28 11:10:00,93.49,93.61,93.49,93.58,14490.99856699662,56.9385,57.0116,56.9385,56.9934,14490.9986
2010-12-28 11:15:00,93.58,93.64,93.55,93.62,45975.03861903244,56.9934,57.0299,56.9751,57.0177,45975.0386
2010-12-28 11:20:00,93.59,93.73,93.58,93.72,30545.77395776985,56.9994,57.0847,56.9934,57.0786,30545.774
2010-12-28 11:25:00,93.72,93.73,93.61,93.62,15429.264661262589,57.0786,57.0847,57.0116,57.0177,15429.2647
2010-12-28 11:30:00,93.61,93.62,93.47,93.48,33673.32760532308,57.0116,57.0177,56.9264,56.9325,33673.3276
2010-12-28 11:35:00,93.49,93.55,93.46,93.47,31692.54362853937,56.9385,56.9751,56.9203,56.9264,31692.5436
2010-12-28 11:40:00,93.47,93.47,93.28,93.29,32943.56508756066,56.9264,56.9264,56.8106,56.8167,32943.5651
2010-12-28 11:45:00,93.26,93.38,93.25,93.31,17618.552214549847,56.7985,56.8716,56.7924,56.8289,17618.5522
2010-12-28 11:50:00,93.32,93.47,93.31,93.46,15429.264661262589,56.835,56.9264,56.8289,56.9203,15429.2647
2010-12-28 11:55:00,93.45,93.47,93.37,93.38,16680.28612028388,56.9142,56.9264,56.8655,56.8716,16680.2861
2010-12-28 12:00:00,93.38,93.52,93.35,93.51,13239.977107975328,56.8716,56.9568,56.8533,56.9507,13239.9771
2010-12-28 12:05:00,93.5,93.52,93.5,93.51,6046.603718602906,56.9446,56.9568,56.9446,56.9507,6046.6037
2010-12-28 12:10:00,93.51,93.68,93.51,93.6,42221.97424196856,56.9507,57.0543,56.9507,57.0055,42221.9742
2010-12-28 12:15:00,93.62,93.65,93.61,93.65,13656.984260982425,57.0177,57.036,57.0116,57.036,13656.9843
2010-12-28 12:20:00,93.65,93.71,93.63,93.66,14073.991413989525,57.036,57.0725,57.0238,57.0421,14073.9914
2010-12-28 12:25:00,93.66,93.67,93.6,93.66,15325.012873010814,57.0421,57.0482,57.0055,57.0421,15325.0129
2010-12-28 12:30:00,93.67,93.73,93.65,93.7,10737.934189932746,57.0482,57.0847,57.036,57.0664,10737.9342
2010-12-28 12:35:00,93.69,93.71,93.64,93.67,12405.962801961134,57.0604,57.0725,57.0299,57.0482,12405.9628
2010-12-28 12:40:00,93.68,93.69,93.64,93.68,9695.416307415004,57.0543,57.0604,57.0299,57.0543,9695.4163
2010-12-28 12:45:00,93.68,93.75,93.68,93.74,7610.380542379519,57.0543,57.0969,57.0543,57.0908,7610.3805
2010-12-28 12:50:00,93.75,93.76,93.72,93.74,6567.862659861777,57.0969,57.103,57.0786,57.0908,6567.8627
2010-12-28 12:55:00,93.76,93.78,93.67,93.76,28356.48640448259,57.103,57.1152,57.0482,57.103,28356.4864
2010-12-28 13:00:00,93.75,93.77,93.69,93.74,17722.804002801622,57.0969,57.1091,57.0604,57.0908,17722.804
2010-12-28 13:05:00,93.74,93.81,93.74,93.79,6359.359083358228,57.0908,57.1334,57.0908,57.1213,6359.3591
2010-12-28 13:10:00,93.8,93.81,93.73,93.81,17827.055791053393,57.1273,57.1334,57.0847,57.1334,17827.0558
2010-12-28 13:15:00,93.82,93.9,93.79,93.89,11050.68955468807,57.1395,57.1882,57.1213,57.1822,11050.6896
2010-12-28 13:20:00,93.89,93.96,93.86,93.92,17618.552214549847,57.1822,57.2248,57.1639,57.2004,17618.5522
2010-12-28 13:25:00,93.92,93.97,93.9,93.92,17097.293273290976,57.2004,57.2309,57.1882,57.2004,17097.2933
2010-12-28 13:30:00,93.92,93.97,93.89,93.94,19078.07725007469,57.2004,57.2309,57.1822,57.2126,19078.0773
2010-12-28 13:35:00,93.93,93.98,93.91,93.97,32943.56508756066,57.2065,57.237,57.1943,57.2309,32943.5651
2010-12-28 13:40:00,93.97,93.97,93.9,93.92,5942.351930351131,57.2309,57.2309,57.1882,57.2004,5942.3519
2010-12-28 13:45:00,93.93,93.95,93.89,93.93,10633.682401680971,57.2065,57.2187,57.1822,57.2065,10633.6824
2010-12-28 13:50:00,93.93,93.99,93.91,93.92,20537.602285599525,57.2065,57.2431,57.1943,57.2004,20537.6023
2010-12-28 13:55:00,93.92,93.98,93.86,93.93,47434.56365455728,57.2004,57.237,57.1639,57.2065,47434.5637
2010-12-28 14:00:00,93.94,93.95,93.87,93.88,31171.2846872805,57.2126,57.2187,57.17,57.1761,31171.2847
2010-12-28 14:05:00,93.86,93.89,93.84,93.85,16993.0414850392,57.1639,57.1822,57.1517,57.1578,16993.0415
2010-12-28 14:10:00,93.86,93.94,93.81,93.89,37739.14734714227,57.1639,57.2126,57.1334,57.1822,37739.1473
2010-12-28 14:15:00,93.88,93.91,93.82,93.88,40241.19026518486,57.1761,57.1943,57.1395,57.1761,40241.1903
2010-12-28 14:20:00,93.88,93.98,93.88,93.96,16888.789696787426,57.1761,57.237,57.1761,57.2248,16888.7897
2010-12-28 14:25:00,93.97,93.97,93.91,93.94,21475.868379865493,57.2309,57.2309,57.1943,57.2126,21475.8684
2010-12-28 14:30:00,93.93,93.99,93.91,93.98,14178.243202241296,57.2065,57.2431,57.1943,57.237,14178.2432
2010-12-28 14:35:00,93.99,93.99,93.96,93.96,15429.264661262589,57.2431,57.2431,57.2248,57.2248,15429.2647
2010-12-28 14:40:00,93.96,93.99,93.96,93.96,16784.53790853565,57.2248,57.2431,57.2248,57.2248,16784.5379
2010-12-28 14:45:00,93.97,94.04,93.96,94.02,22935.39341539033,57.2309,57.2735,57.2248,57.2613,22935.3934
2010-12-28 14:50:00,94.02,94.06,94.01,94.01,15325.012873010814,57.2613,57.2857,57.2552,57.2552,15325.0129
2010-12-28 14:55:00,94.01,94.13,94.01,94.11,30545.77395776985,57.2552,57.3283,57.2552,57.3161,30545.774
2010-12-28 15:00:00,94.11,94.13,94.05,94.05,22726.889838886786,57.3161,57.3283,57.2796,57.2796,22726.8898
2010-12-28 15:05:00,94.05,94.07,94.01,94.07,9174.157366156132,57.2796,57.2918,57.2552,57.2918,9174.1574
2010-12-28 15:10:00,94.08,94.08,93.91,93.91,34611.593699589044,57.2979,57.2979,57.1943,57.1943,34611.5937
2010-12-28 15:15:00,93.92,93.92,93.79,93.85,35237.104429099694,57.2004,57.2004,57.1213,57.1578,35237.1044
2010-12-28 15:20:00,93.85,93.95,93.81,93.85,41075.20457119905,57.1578,57.2187,57.1334,57.1578,41075.2046
2010-12-28 15:25:00,93.84,93.87,93.76,93.85,37217.8884058834,57.1517,57.17,57.103,57.1578,37217.8884
2010-12-28 15:30:00,93.86,93.87,93.71,93.78,32213.80256979824,57.1639,57.17,57.0725,57.1152,32213.8026
2010-12-28 15:35:00,93.77,93.78,93.67,93.71,41492.21172420615,57.1091,57.1152,57.0482,57.0725,41492.2117
2010-12-28 15:40:00,93.7,93.78,93.7,93.73,33986.0829700784,57.0664,57.1152,57.0664,57.0847,33986.083
2010-12-28 15:45:00,93.73,93.82,93.69,93.81,37113.63661763163,57.0847,57.1395,57.0604,57.1334,37113.6366
2010-12-28 15:50:00,93.81,93.97,93.81,93.96,73184.75535274552,57.1334,57.2309,57.1334,57.2248,73184.7554
2010-12-28 15:55:00,93.96,93.96,93.72,93.74,145222.74103472152,57.2248,57.2248,57.0786,57.0908,145222.741
2010-12-29 09:30:00,94.15,94.23,93.74,93.83,73810.26608225616,57.3405,57.3892,57.0908,57.1456,73810.2661
2010-12-29 09:35:00,93.83,94.24,93.83,94.09,23248.148780145657,57.1456,57.3953,57.1456,57.304,23248.1488
2010-12-29 09:40:00,94.06,94.2,94.04,94.05,16888.789696787426,57.2857,57.371,57.2735,57.2796,16888.7897
2010-12-29 09:45:00,94.05,94.19,94.03,94.18,29711.75965175566,57.2796,57.3649,57.2674,57.3588,29711.7597
2010-12-29 09:50:00,94.17,94.24,94.11,94.19,25020.429180425817,57.3527,57.3953,57.3161,57.3649,25020.4292
2010-12-29 09:55:00,94.2,94.24,94.16,94.24,18348.314732312265,57.371,57.3953,57.3466,57.3953,18348.3147
2010-12-29 10:00:00,94.24,94.34,94.22,94.34,34715.84548784082,57.3953,57.4562,57.3831,57.4562,34715.8455
2010-12-29 10:05:00,94.34,94.38,94.31,94.36,13761.2360492342,57.4562,57.4806,57.438,57.4684,13761.236
2010-12-29 10:10:00,94.38,94.52,94.35,94.49,22414.13447413146,57.4806,57.5658,57.4623,57.5476,22414.1345
2010-12-29 10:15:00,94.48,94.52,94.46,94.51,22205.630897627914,57.5415,57.5658,57.5293,57.5598,22205.6309
2010-12-29 10:20:00,94.51,94.64,94.49,94.61,18452.56652056404,57.5598,57.6389,57.5476,57.6207,18452.5665
2010-12-29 10:25:00,94.63,94.68,94.6,94.68,20016.34334434065,57.6328,57.6633,57.6146,57.6633,20016.3433
2010-12-29 10:30:00,94.67,94.87,94.67,94.8,53168.41200840486,57.6572,57.779,57.6572,57.7364,53168.412
2010-12-29 10:35:00,94.81,94.81,94.69,94.71,25124.680968677592,57.7425,57.7425,57.6694,57.6816,25124.681
2010-12-29 10:40:00,94.7,94.71,94.61,94.68,34820.097276092594,57.6755,57.6816,57.6207,57.6633,34820.0973
2010-12-29 10:45:00,94.68,94.74,94.65,94.73,36488.12588812099,57.6633,57.6998,57.645,57.6937,36488.1259
2010-12-29 10:50:00,94.73,94.86,94.73,94.84,48685.58511357857,57.6937,57.7729,57.6937,57.7607,48685.5851
2010-12-29 10:55:00,94.83,94.9,94.8,94.84,29086.248922245013,57.7546,57.7973,57.7364,57.7607,29086.2489
2010-12-29 11:00:00,94.87,94.88,94.83,94.87,12718.718166716457,57.779,57.7851,57.7546,57.779,12718.7182
2010-12-29 11:05:00,94.86,94.96,94.86,94.96,36175.37052336566,57.7729,57.8338,57.7729,57.8338,36175.3705
2010-12-29 11:10:00,94.95,95.08,94.94,95.0,30858.529322525173,57.8277,57.9069,57.8216,57.8582,30858.5293
2010-12-29 11:15:00,95.01,95.08,94.95,95.08,16054.775390773231,57.8643,57.9069,57.8277,57.9069,16054.7754
2010-12-29 11:20:00,95.08,95.14,95.06,95.09,15846.271814269683,57.9069,57.9434,57.8947,57.913,15846.2718
2010-12-29 11:25:00,95.09,95.15,95.08,95.14,31484.04005203582,57.913,57.9495,57.9069,57.9434,31484.0401
2010-12-29 11:30:00,95.14,95.33,95.14,95.25,63906.34619833761,57.9434,58.0592,57.9434,58.0104,63906.3462
2010-12-29 11:35:00,95.25,95.36,95.22,95.32,67659.41057540147,58.0104,58.0774,57.9922,58.0531,67659.4106
2010-12-29 11:40:00,95.32,95.32,95.09,95.11,42430.477818472114,58.0531,58.0531,57.913,57.9252,42430.4778
2010-12-29 11:45:00,95.14,95.14,95.05,95.07,12718.718166716457,57.9434,57.9434,57.8886,57.9008,12718.7182
2010-12-29 11:50:00,95.07,95.07,94.97,94.97,16993.0414850392,57.9008,57.9008,57.8399,57.8399,16993.0415
2010-12-29 11:55:00,94.96,95.09,94.94,95.04,15429.264661262589,57.8338,57.913,57.8216,57.8825,15429.2647
2010-12-29 12:00:00,95.05,95.12,94.95,95.01,63385.08725707874,57.8886,57.9313,57.8277,57.8643,63385.0873
2010-12-29 12:05:00,95.01,95.17,94.95,95.17,26792.709580705978,57.8643,57.9617,57.8277,57.9617,26792.7096
2010-12-29 12:10:00,95.17,95.22,95.14,95.14,13761.2360492342,57.9617,57.9922,57.9434,57.9434,13761.236
2010-12-29 12:15:00,95.15,95.19,95.11,95.18,13865.487837485976,57.9495,57.9739,57.9252,57.9678,13865.4878
2010-12-29 12:20:00,95.2,95.25,95.18,95.18,8652.898424897261,57.98,58.0104,57.9678,57.9678,8652.8984
2010-12-29 12:25:00,95.18,95.2,95.14,95.17,6776.366236365326,57.9678,57.98,57.9434,57.9617,6776.3662
2010-12-29 12:30:00,95.16,95.24,95.14,95.19,22414.13447413146,57.9556,58.0044,57.9434,57.9739,22414.1345
2010-12-29 12:35:00,95.17,95.26,95.15,95.25,25645.939909936464,57.9617,58.0165,57.9495,58.0104,25645.9399
2010-12-29 12:40:00,95.28,95.28,95.22,95.25,8757.150213149036,58.0287,58.0287,57.9922,58.0104,8757.1502
2010-12-29 12:45:00,95.24,95.31,95.22,95.28,28981.99713399324,58.0044,58.047,57.9922,58.0287,28981.9971
2010-12-29 12:50:00,95.29,95.3,95.23,95.24,5316.841200840486,58.0348,58.0409,57.9983,58.0044,5316.8412
2010-12-29 12:55:00,95.24,95.27,95.15,95.26,24707.673815670496,58.0044,58.0226,57.9495,58.0165,24707.6738
2010-12-29 13:00:00,95.25,95.3,95.2,95.29,16993.0414850392,58.0104,58.0409,57.98,58.0348,16993.0415
2010-12-29 13:05:00,95.29,95.3,95.2,95.21,13239.977107975328,58.0348,58.0409,57.98,57.9861,13239.9771
2010-12-29 13:10:00,95.2,95.23,95.12,95.18,12927.221743220003,57.98,57.9983,57.9313,57.9678,12927.2217
2010-12-29 13:15:00,95.17,95.2,95.14,95.15,18661.07009706759,57.9617,57.98,57.9434,57.9495,18661.0701
2010-12-29 13:20:00,95.16,95.17,95.07,95.13,12927.221743220003,57.9556,57.9617,57.9008,57.9374,12927.2217
2010-12-29 13:25:00,95.13,95.16,95.12,95.14,4587.078683078066,57.9374,57.9556,57.9313,57.9434,4587.0787
2010-12-29 13:30:00,95.13,95.14,95.12,95.13,5004.085836085164,57.9374,57.9434,57.9313,57.9374,5004.0858
2010-12-29 13:35:00,95.12,95.16,95.11,95.16,9278.409154407907,57.9313,57.9556,57.9252,57.9556,9278.4092
2010-12-29 13:40:00,95.17,95.23,95.16,95.22,8131.639483638391,57.9617,57.9983,57.9556,57.9922,8131.6395
2010-12-29 13:45:00,95.21,95.33,95.21,95.31,24499.170239166942,57.9861,58.0592,57.9861,58.047,24499.1702
2010-12-29 13:50:00,95.3,95.3,95.21,95.22,12197.459225457584,58.0409,58.0409,57.9861,57.9922,12197.4592
2010-12-29 13:55:00,95.21,95.28,95.21,95.22,24811.925603922267,57.9861,58.0287,57.9861,57.9922,24811.9256
2010-12-29 14:00:00,95.22,95.24,95.19,95.23,11154.941342939845,57.9922,58.0044,57.9739,57.9983,11154.9413
2010-12-29 14:05:00,95.23,95.3,95.23,95.3,41387.95993595437,57.9983,58.0409,57.9983,58.0409,41387.9599
2010-12-29 14:10:00,95.3,95.37,95.29,95.3,20537.602285599525,58.0409,58.0835,58.0348,58.0409,20537.6023
2010-12-29 14:15:00,95.29,95.29,95.2,95.2,20120.59513259243,58.0348,58.0348,57.98,57.98,20120.5951
2010-12-29 14:20:00,95.2,95.36,95.2,95.28,35341.356217351466,57.98,58.0774,57.98,58.0287,35341.3562
2010-12-29 14:25:00,95.28,95.31,95.27,95.31,12822.969954968232,58.0287,58.047,58.0226,58.047,12822.97
2010-12-29 14:30:00,95.3,95.47,95.3,95.45,38573.16165315647,58.0409,58.1444,58.0409,58.1322,38573.1617
2010-12-29 14:35:00,95.45,95.47,95.42,95.45,34298.83833483372,58.1322,58.1444,58.114,58.1322,34298.8383
2010-12-29 14:40:00,95.45,95.51,95.43,95.47,30441.52216951808,58.1322,58.1688,58.1201,58.1444,30441.5222
2010-12-29 14:45:00,95.47,95.51,95.39,95.39,45453.77967777357,58.1444,58.1688,58.0957,58.0957,45453.7797
2010-12-29 14:50:00,95.39,95.45,95.37,95.42,47434.56365455728,58.0957,58.1322,58.0835,58.114,47434.5637
2010-12-29 14:55:00,95.4,95.41,95.38,95.38,29294.75249874856,58.1018,58.1079,58.0896,58.0896,29294.7525
2010-12-29 15:00:00,95.37,95.42,95.37,95.39,35028.600852596144,58.0835,58.114,58.0835,58.0957,35028.6009
2010-12-29 15:05:00,95.39,95.39,95.34,95.38,39198.67238266712,58.0957,58.0957,58.0653,58.0896,39198.6724
2010-12-29 15:10:00,95.37,95.37,95.26,95.26,16576.034332032104,58.0835,58.0835,58.0165,58.0165,16576.0343
2010-12-29 15:15:00,95.26,95.27,95.23,95.23,27105.464945461303,58.0165,58.0226,57.9983,57.9983,27105.4649
2010-12-29 15:20:00,95.24,95.3,95.23,95.25,19078.07725007469,58.0044,58.0409,57.9983,58.0104,19078.0773
2010-12-29 15:25:00,95.24,95.25,95.17,95.18,21267.364803361943,58.0044,58.0104,57.9617,57.9678,21267.3648
2010-12-29 15:30:00,95.19,95.2,95.14,95.16,23873.6595096563,57.9739,57.98,57.9434,57.9556,23873.6595
2010-12-29 15:35:00,95.16,95.19,95.14,95.15,24499.170239166942,57.9556,57.9739,57.9434,57.9495,24499.1702
2010-12-29 15:40:00,95.16,95.19,95.15,95.17,27730.97567497195,57.9556,57.9739,57.9495,57.9617,27730.9757
2010-12-29 15:45:00,95.17,95.27,95.14,95.17,160547.75390773232,57.9617,58.0226,57.9434,57.9617,160547.7539
2010-12-29 15:50:00,95.17,95.25,95.12,95.14,62238.31758630922,57.9617,58.0104,57.9313,57.9434,62238.3176
2010-12-29 15:55:00,95.14,95.14,94.98,95.0,116970.5064184907,57.9434,57.9434,57.846,57.8582,116970.5064
2010-12-30 09:30:00,94.86,95.24,94.82,94.87,57338.48353847583,57.7729,58.0044,57.7486,57.779,57338.4835
2010-12-30 09:35:00,94.87,95.06,94.87,94.94,37426.39198238695,57.779,57.8947,57.779,57.8216,37426.392
2010-12-30 09:40:00,94.93,95.14,94.87,94.97,82567.4162954052,57.8156,57.9434,57.779,57.8399,82567.4163
2010-12-30 09:45:00,94.99,95.02,94.84,94.96,55044.9441969368,57.8521,57.8704,57.7607,57.8338,55044.9442
2010-12-30 09:50:00,94.96,94.96,94.52,94.65,81003.63947162859,57.8338,57.8338,57.5658,57.645,81003.6395
2010-12-30 09:55:00,94.66,94.66,94.47,94.61,54732.18883218148,57.6511,57.6511,57.5354,57.6207,54732.1888
2010-12-30 10:00:00,94.56,94.66,94.26,94.29,55044.9441969368,57.5902,57.6511,57.4075,57.4258,55044.9442
2010-12-30 10:05:00,94.27,94.28,94.12,94.14,63385.08725707874,57.4136,57.4197,57.3222,57.3344,63385.0873
2010-12-30 10:10:00,94.14,94.14,94.0,94.0,83192.92702491584,57.3344,57.3344,57.2492,57.2492,83192.927
2010-12-30 10:15:00,94.0,94.21,94.0,94.2,37217.8884058834,57.2492,57.377,57.2492,57.371,37217.8884
2010-12-30 10:20:00,94.21,94.23,94.09,94.14,26375.70242769888,57.377,57.3892,57.304,57.3344,26375.7024
2010-12-30 10:25:00,94.14,94.35,94.13,94.33,43055.98854798276,57.3344,57.4623,57.3283,57.4501,43055.9885
2010-12-30 10:30:00,94.32,94.37,94.3,94.35,35549.859793855016,57.444,57.4745,57.4319,57.4623,35549.8598
2010-12-30 10:35:00,94.36,94.43,94.33,94.37,28356.48640448259,57.4684,57.511,57.4501,57.4745,28356.4864
2010-12-30 10:40:00,94.37,94.39,94.37,94.38,38364.65807665292,57.4745,57.4867,57.4745,57.4806,38364.6581
2010-12-30 10:45:00,94.39,94.48,94.38,94.42,34194.58654658195,57.4867,57.5415,57.4806,57.5049,34194.5865
2010-12-30 10:50:00,94.43,94.45,94.35,94.43,22726.889838886786,57.511,57.5232,57.4623,57.511,22726.8898
2010-12-30 10:55:00,94.44,94.45,94.38,94.39,25437.43633343292,57.5171,57.5232,57.4806,57.4867,25437.4363
2010-12-30 11:00:00,94.4,94.44,94.4,94.42,29086.248922245013,57.4928,57.5171,57.4928,57.5049,29086.2489
2010-12-30 11:05:00,94.42,94.43,94.23,94.24,25333.18454518114,57.5049,57.511,57.3892,57.3953,25333.1845
2010-12-30 11:10:00,94.24,94.27,94.08,94.12,33360.57224056776,57.3953,57.4136,57.2979,57.3222,33360.5722
2010-12-30 11:15:00,94.11,94.16,93.9,93.91,64114.849774841154,57.3161,57.3466,57.1882,57.1943,64114.8498
2010-12-30 11:20:00,93.91,93.98,93.76,93.83,60257.53360952551,57.1943,57.237,57.103,57.1456,60257.5336
2010-12-30 11:25:00,93.83,93.93,93.79,93.8,29816.01144000743,57.1456,57.2065,57.1213,57.1273,29816.0114
2010-12-30 11:30:00,93.77,93.96,93.77,93.95,23769.407721404525,57.1091,57.2248,57.1091,57.2187,23769.4077
2010-12-30 11:35:00,93.96,93.96,93.76,93.8,25020.429180425817,57.2248,57.2248,57.103,57.1273,25020.4292
2010-12-30 11:40:00,93.79,93.83,93.76,93.78,18556.81830881581,57.1213,57.1456,57.103,57.1152,18556.8183
2010-12-30 11:45:00,93.77,93.86,93.76,93.85,30962.78111077695,57.1091,57.1639,57.103,57.1578,30962.7811
2010-12-30 11:50:00,93.85,93.87,93.73,93.82,58693.7567857489,57.1578,57.17,57.0847,57.1395,58693.7568
2010-12-30 11:55:00,93.82,93.84,93.72,93.73,26792.709580705978,57.1395,57.1517,57.0786,57.0847,26792.7096
2010-12-30 12:00:00,93.73,93.78,93.73,93.75,25958.695274691785,57.0847,57.1152,57.0847,57.0969,25958.6953
2010-12-30 12:05:00,93.74,93.79,93.72,93.78,27313.96852196485,57.0908,57.1213,57.0786,57.1152,27313.9685
2010-12-30 12:10:00,93.79,93.81,93.72,93.74,19390.832614830008,57.1213,57.1334,57.0786,57.0908,19390.8326
2010-12-30 12:15:00,93.73,93.8,93.73,93.8,10946.437766436296,57.0847,57.1273,57.0847,57.1273,10946.4378
2010-12-30 12:20:00,93.79,93.91,93.79,93.87,27313.96852196485,57.1213,57.1943,57.1213,57.17,27313.9685
2010-12-30 12:25:00,93.87,93.87,93.74,93.75,24394.91845091517,57.17,57.17,57.0908,57.0969,24394.9185
2010-12-30 12:30:00,93.76,93.86,93.76,93.84,23039.645203642107,57.103,57.1639,57.103,57.1517,23039.6452
2010-12-30 12:35:00,93.83,93.86,93.81,93.82,15846.271814269683,57.1456,57.1639,57.1334,57.1395,15846.2718
2010-12-30 12:40:00,93.82,93.92,93.82,93.86,20850.357650354847,57.1395,57.2004,57.1395,57.1639,20850.3577
2010-12-30 12:45:00,93.85,93.9,93.85,93.89,17514.300426298072,57.1578,57.1882,57.1578,57.1822,17514.3004
2010-12-30 12:50:00,93.89,93.89,93.85,93.86,9903.919883918552,57.1822,57.1822,57.1578,57.1639,9903.9199
2010-12-30 12:55:00,93.87,93.88,93.83,93.83,16888.789696787426,57.17,57.1761,57.1456,57.1456,16888.7897
2010-12-30 13:00:00,93.84,93.87,93.78,93.78,13448.480684478876,57.1517,57.17,57.1152,57.1152,13448.4807
2010-12-30 13:05:00,93.8,93.84,93.8,93.82,10112.423460422102,57.1273,57.1517,57.1273,57.1395,10112.4235
2010-12-30 13:10:00,93.81,93.82,93.79,93.81,10008.171672170329,57.1334,57.1395,57.1213,57.1334,10008.1717
2010-12-30 13:15:00,93.8,93.82,93.79,93.81,19807.839767837104,57.1273,57.1395,57.1213,57.1334,19807.8398
2010-12-30 13:20:00,93.8,93.81,93.74,93.77,14386.746778744844,57.1273,57.1334,57.0908,57.1091,14386.7468
2010-12-30 13:25:00,93.76,93.82,93.75,93.77,17931.30757930517,57.103,57.1395,57.0969,57.1091,17931.3076
2010-12-30 13:30:00,93.77,93.82,93.76,93.82,16263.27896727678,57.1091,57.1395,57.103,57.1395,16263.279
2010-12-30 13:35:00,93.81,93.82,93.78,93.81,24186.414874411625,57.1334,57.1395,57.1152,57.1334,24186.4149
2010-12-30 13:40:00,93.8,93.82,93.79,93.82,20433.35049734775,57.1273,57.1395,57.1213,57.1395,20433.3505
2010-12-30 13:45:00,93.81,93.82,93.73,93.73,16263.27896727678,57.1334,57.1395,57.0847,57.0847,16263.279
2010-12-30 13:50:00,93.74,93.77,93.73,93.74,32109.550781546463,57.0908,57.1091,57.0847,57.0908,32109.5508
2010-12-30 13:55:00,93.73,93.76,93.73,93.76,16263.27896727678,57.0847,57.103,57.0847,57.103,16263.279
2010-12-30 14:00:00,93.77,93.78,93.76,93.76,46809.05292504664,57.1091,57.1152,57.103,57.103,46809.0529
2010-12-30 14:05:00,93.76,93.77,93.74,93.76,25854.44348644001,57.103,57.1091,57.0908,57.103,25854.4435
2010-12-30 14:10:00,93.75,93.77,93.73,93.74,46496.297560291314,57.0969,57.1091,57.0847,57.0908,46496.2976
2010-12-30 14:15:00,93.74,93.83,93.74,93.78,43160.240336234536,57.0908,57.1456,57.0908,57.1152,43160.2403
2010-12-30 14:20:00,93.78,93.82,93.77,93.8,32318.054358050013,57.1152,57.1395,57.1091,57.1273,32318.0544
2010-12-30 14:25:00,93.81,93.83,93.78,93.81,54732.18883218148,57.1334,57.1456,57.1152,57.1334,54732.1888
2010-12-30 14:30:00,93.81,93.86,93.79,93.79,54002.426314419055,57.1334,57.1639,57.1213,57.1213,54002.4263
2010-12-30 14:35:00,93.8,93.86,93.79,93.85,16680.28612028388,57.1273,57.1639,57.1213,57.1578,16680.2861
2010-12-30 14:40:00,93.85,93.85,93.79,93.82,17201.54506154275,57.1578,57.1578,57.1213,57.1395,17201.5451
2010-12-30 14:45:00,93.83,93.86,93.79,93.81,19390.832614830008,57.1456,57.1639,57.1213,57.1334,19390.8326
2010-12-30 14:50:00,93.81,93.81,93.71,93.71,28460.738192734367,57.1334,57.1334,57.0725,57.0725,28460.7382
2010-12-30 14:55:00,93.71,93.78,93.71,93.73,26896.96136895776,57.0725,57.1152,57.0725,57.0847,26896.9614
2010-12-30 15:00:00,93.73,93.77,93.72,93.73,29607.507863503884,57.0847,57.1091,57.0786,57.0847,29607.5079
2010-12-30 15:05:00,93.73,93.73,93.64,93.64,32735.06151105712,57.0847,57.0847,57.0299,57.0299,32735.0615
2010-12-30 15:10:00,93.66,93.66,93.58,93.61,32943.56508756066,57.0421,57.0421,56.9934,57.0116,32943.5651
2010-12-30 15:15:00,93.62,93.62,93.56,93.6,30233.01859301453,57.0177,57.0177,56.9812,57.0055,30233.0186
2010-12-30 15:20:00,93.61,93.68,93.6,93.67,33986.0829700784,57.0116,57.0543,57.0055,57.0482,33986.083
2010-12-30 15:25:00,93.67,93.71,93.65,93.68,87467.25034323859,57.0482,57.0725,57.036,57.0543,87467.2503
2010-12-30 15:30:00,93.69,93.7,93.57,93.66,101124.234604221,57.0604,57.0664,56.9873,57.0421,101124.2346
2010-12-30 15:35:00,93.67,93.67,93.56,93.63,38156.15450014937,57.0482,57.0482,56.9812,57.0238,38156.1545
2010-12-30 15:40:00,93.63,93.66,93.52,93.56,58068.24605623825,57.0238,57.0421,56.9568,56.9812,58068.2461
2010-12-30 15:45:00,93.57,93.76,93.57,93.76,81212.14304813213,56.9873,57.103,56.9873,57.103,81212.143
2010-12-30 15:50:00,93.75,93.78,93.67,93.7,116553.4992654836,57.0969,57.1152,57.0482,57.0664,116553.4993
2010-12-30 15:55:00,93.7,93.76,93.64,93.66,235609.0414490098,57.0664,57.103,57.0299,57.0421,235609.0414
2010-12-31 09:30:00,93.63,93.77,93.38,93.67,35445.608005603244,57.0238,57.1091,56.8716,57.0482,35445.608
2010-12-31 09:35:00,93.69,93.86,93.69,93.71,17618.552214549847,57.0604,57.1639,57.0604,57.0725,17618.5522
2010-12-31 09:40:00,93.68,93.75,93.55,93.73,32318.054358050013,57.0543,57.0969,56.9751,57.0847,32318.0544
2010-12-31 09:45:00,93.73,93.81,93.69,93.79,70369.95706994762,57.0847,57.1334,57.0604,57.1213,70369.9571
2010-12-31 09:50:00,93.79,93.86,93.74,93.79,30858.529322525173,57.1213,57.1639,57.0908,57.1213,30858.5293
2010-12-31 09:55:00,93.79,93.81,93.67,93.67,27939.47925147549,57.1213,57.1334,57.0482,57.0482,27939.4793
2010-12-31 10:00:00,93.67,93.71,93.55,93.58,27418.220310216624,57.0482,57.0725,56.9751,56.9934,27418.2203
2010-12-31 10:05:00,93.59,93.7,93.58,93.65,21475.868379865493,56.9994,57.0664,56.9934,57.036,21475.8684
2010-12-31 10:10:00,93.66,93.69,93.66,93.67,13761.2360492342,57.0421,57.0604,57.0421,57.0482,13761.236
2010-12-31 10:15:00,93.68,93.68,93.63,93.67,10633.682401680971,57.0543,57.0543,57.0238,57.0482,10633.6824
2010-12-31 10:20:00,93.67,93.68,93.63,93.67,17097.293273290976,57.0482,57.0543,57.0238,57.0482,17097.2933
2010-12-31 10:25:00,93.67,93.69,93.64,93.68,40032.68668868131,57.0482,57.0604,57.0299,57.0543,40032.6867
2010-12-31 10:30:00,93.67,93.71,93.59,93.66,45245.27610127002,57.0482,57.0725,56.9994,57.0421,45245.2761
2010-12-31 10:35:00,93.65,93.72,93.63,93.71,30337.270381266306,57.036,57.0786,57.0238,57.0725,30337.2704
2010-12-31 10:40:00,93.71,93.72,93.67,93.7,29607.507863503884,57.0725,57.0786,57.0482,57.0664,29607.5079
2010-12-31 10:45:00,93.68,93.7,93.66,93.69,25854.44348644001,57.0543,57.0664,57.0421,57.0604,25854.4435
2010-12-31 10:50:00,93.69,93.69,93.62,93.64,26479.954215950656,57.0604,57.0604,57.0177,57.0299,26479.9542
2010-12-31 10:55:00,93.64,93.69,93.58,93.67,32943.56508756066,57.0299,57.0604,56.9934,57.0482,32943.5651
2010-12-31 11:00:00,93.67,93.71,93.66,93.7,37634.8955588905,57.0482,57.0725,57.0421,57.0664,37634.8956
2010-12-31 11:05:00,93.7,93.72,93.64,93.66,79127.10728309664,57.0664,57.0786,57.0299,57.0421,79127.1073
2010-12-31 11:10:00,93.66,93.75,93.62,93.74,70057.20170519229,57.0421,57.0969,57.0177,57.0908,70057.2017
2010-12-31 11:15:00,93.74,93.96,93.74,93.93,28773.493557489688,57.0908,57.2248,57.0908,57.2065,28773.4936
2010-12-31 11:20:00,93.91,93.99,93.9,93.99,16680.28612028388,57.1943,57.2431,57.1882,57.2431,16680.2861
2010-12-31 11:25:00,93.99,94.1,93.99,94.07,17722.804002801622,57.2431,57.3101,57.2431,57.2918,17722.804
2010-12-31 11:30:00,94.07,94.08,94.0,94.0,13031.47353147178,57.2918,57.2979,57.2492,57.2492,13031.4735
2010-12-31 11:35:00,94.0,94.06,93.96,93.96,26792.709580705978,57.2492,57.2857,57.2248,57.2248,26792.7096
2010-12-31 11:40:00,93.94,94.04,93.94,94.04,27105.464945461303,57.2126,57.2735,57.2126,57.2735,27105.4649
2010-12-31 11:45:00,94.04,94.16,94.04,94.08,36279.62231161744,57.2735,57.3466,57.2735,57.2979,36279.6223
2010-12-31 11:50:00,94.11,94.14,94.08,94.09,8861.402001400811,57.3161,57.3344,57.2979,57.304,8861.402
2010-12-31 11:55:00,94.1,94.21,94.1,94.17,19495.084403081783,57.3101,57.377,57.3101,57.3527,19495.0844
2010-12-31 12:00:00,94.19,94.2,94.13,94.2,14178.243202241296,57.3649,57.371,57.3283,57.371,14178.2432
2010-12-31 12:05:00,94.2,94.22,94.17,94.2,38468.90986490469,57.371,57.3831,57.3527,57.371,38468.9099
2010-12-31 12:10:00,94.2,94.22,94.17,94.18,13239.977107975328,57.371,57.3831,57.3527,57.3588,13239.9771
2010-12-31 12:15:00,94.2,94.25,94.16,94.25,13761.2360492342,57.371,57.4014,57.3466,57.4014,13761.236
2010-12-31 12:20:00,94.25,94.26,94.11,94.11,17201.54506154275,57.4014,57.4075,57.3161,57.3161,17201.5451
2010-12-31 12:25:00,94.11,94.15,94.1,94.14,6150.85550685468,57.3161,57.3405,57.3101,57.3344,6150.8555
2010-12-31 12:30:00,94.14,94.2,94.07,94.07,12718.718166716457,57.3344,57.371,57.2918,57.2918,12718.7182
2010-12-31 12:35:00,94.09,94.09,94.06,94.07,6776.366236365326,57.304,57.304,57.2857,57.2918,6776.3662
2010-12-31 12:40:00,94.07,94.08,94.01,94.02,15220.76108475904,57.2918,57.2979,57.2552,57.2613,15220.7611
2010-12-31 12:45:00,94.01,94.13,93.98,94.13,19182.32903832646,57.2552,57.3283,57.237,57.3283,19182.329
2010-12-31 12:50:00,94.13,94.16,94.11,94.14,32213.80256979824,57.3283,57.3466,57.3161,57.3344,32213.8026
2010-12-31 12:55:00,94.14,94.2,94.1,94.2,13865.487837485976,57.3344,57.371,57.3101,57.371,13865.4878
2010-12-31 13:00:00,94.21,94.28,94.21,94.26,15325.012873010814,57.377,57.4197,57.377,57.4075,15325.0129
2010-12-31 13:05:00,94.26,94.36,94.25,94.36,9695.416307415004,57.4075,57.4684,57.4014,57.4684,9695.4163
2010-12-31 13:10:00,94.37,94.39,94.33,94.38,10737.934189932746,57.4745,57.4867,57.4501,57.4806,10737.9342
2010-12-31 13:15:00,94.36,94.42,94.34,94.37,12614.466378464684,57.4684,57.5049,57.4562,57.4745,12614.4664
2010-12-31 13:20:00,94.38,94.38,94.33,94.37,20224.846920844204,57.4806,57.4806,57.4501,57.4745,20224.8469
2010-12-31 13:25:00,94.37,94.37,94.33,94.34,23665.15593315276,57.4745,57.4745,57.4501,57.4562,23665.1559
2010-12-31 13:30:00,94.34,94.46,94.31,94.44,41179.45635945082,57.4562,57.5293,57.438,57.5171,41179.4564
2010-12-31 13:35:00,94.44,94.52,94.44,94.51,24916.17739217404,57.5171,57.5658,57.5171,57.5598,24916.1774
2010-12-31 13:40:00,94.49,94.54,94.41,94.48,32839.31329930889,57.5476,57.578,57.4989,57.5415,32839.3133
2010-12-31 13:45:00,94.45,94.55,94.43,94.47,18035.559367556943,57.5232,57.5841,57.511,57.5354,18035.5594
2010-12-31 13:50:00,94.47,94.48,94.41,94.44,25228.932756929367,57.5354,57.5415,57.4989,57.5171,25228.9328
2010-12-31 13:55:00,94.45,94.47,94.43,94.43,9591.16451916323,57.5232,57.5354,57.511,57.511,9591.1645
2010-12-31 14:00:00,94.44,94.46,94.34,94.36,18869.573673571136,57.5171,57.5293,57.4562,57.4684,18869.5737
2010-12-31 14:05:00,94.36,94.43,94.35,94.41,33777.57939357485,57.4684,57.511,57.4623,57.4989,33777.5794
2010-12-31 14:10:00,94.41,94.43,94.34,94.39,9695.416307415004,57.4989,57.511,57.4562,57.4867,9695.4163
2010-12-31 14:15:00,94.38,94.48,94.37,94.48,9382.66094265968,57.4806,57.5415,57.4745,57.5415,9382.6609
2010-12-31 14:20:00,94.46,94.53,94.44,94.48,14386.746778744844,57.5293,57.5719,57.5171,57.5415,14386.7468
2010-12-31 14:25:00,94.48,94.52,94.43,94.46,8548.646636645488,57.5415,57.5658,57.511,57.5293,8548.6466
2010-12-31 14:30:00,94.46,94.52,94.44,94.5,32422.306146301788,57.5293,57.5658,57.5171,57.5537,32422.3061
2010-12-31 14:35:00,94.5,94.58,94.49,94.53,20537.602285599525,57.5537,57.6024,57.5476,57.5719,20537.6023
2010-12-31 14:40:00,94.52,94.55,94.48,94.5,9486.912730911456,57.5658,57.5841,57.5415,57.5537,9486.9127
2010-12-31 14:45:00,94.52,94.6,94.51,94.59,16680.28612028388,57.5658,57.6146,57.5598,57.6085,16680.2861
2010-12-31 14:50:00,94.59,94.64,94.56,94.58,26479.954215950656,57.6085,57.6389,57.5902,57.6024,26479.9542
2010-12-31 14:55:00,94.59,94.65,94.56,94.63,16159.027179025006,57.6085,57.645,57.5902,57.6328,16159.0272
2010-12-31 15:00:00,94.61,94.66,94.58,94.58,20746.105862103075,57.6207,57.6511,57.6024,57.6024,20746.1059
2010-12-31 15:05:00,94.59,94.6,94.56,94.56,17201.54506154275,57.6085,57.6146,57.5902,57.5902,17201.5451
2010-12-31 15:10:00,94.57,94.58,94.45,94.46,15012.25750825549,57.5963,57.6024,57.5232,57.5293,15012.2575
2010-12-31 15:15:00,94.44,94.55,94.43,94.53,21892.87553287259,57.5171,57.5841,57.511,57.5719,21892.8755
2010-12-31 15:20:00,94.53,94.55,94.45,94.45,11050.68955468807,57.5719,57.5841,57.5232,57.5232,11050.6896
2010-12-31 15:25:00,94.45,94.46,94.38,94.39,19390.832614830008,57.5232,57.5293,57.4806,57.4867,19390.8326
2010-12-31 15:30:00,94.38,94.39,94.35,94.39,23143.89699189388,57.4806,57.4867,57.4623,57.4867,23143.897
2010-12-31 15:35:00,94.38,94.4,94.36,94.37,14908.005720003715,57.4806,57.4928,57.4684,57.4745,14908.0057
2010-12-31 15:40:00,94.36,94.39,94.34,94.35,23352.40056839743,57.4684,57.4867,57.4562,57.4623,23352.4006
2010-12-31 15:45:00,94.34,94.35,94.11,94.11,97162.66665065358,57.4562,57.4623,57.3161,57.3161,97162.6667
2010-12-31 15:50:00,94.11,94.26,94.04,94.2,56191.71386770631,57.3161,57.4075,57.2735,57.371,56191.7139
2010-12-31 15:55:00,94.2,94.21,94.1,94.15,181606.6151345907,57.371,57.377,57.3101,57.3405,181606.6151
2011-01-03 09:30:00,94.76,94.91,94.55,94.55,86841.73961372794,57.712,57.8034,57.5841,57.5841,86841.7396
2011-01-03 09:35:00,94.58,94.6,94.37,94.38,66616.89269288373,57.6024,57.6146,57.4745,57.4806,66616.8927
2011-01-03 09:40:00,94.37,94.59,94.2,94.54,52021.64233763534,57.4745,57.6085,57.371,57.578,52021.6423
2011-01-03 09:45:00,94.54,94.71,94.44,94.67,62029.81400980567,57.578,57.6816,57.5171,57.6572,62029.814
2011-01-03 09:50:00,94.7,94.7,94.42,94.56,28981.99713399324,57.6755,57.6755,57.5049,57.5902,28981.9971
2011-01-03 09:55:00,94.6,94.74,94.54,94.72,39824.18311217776,57.6146,57.6998,57.578,57.6877,39824.1831
2011-01-03 10:00:00,94.74,94.74,94.5,94.61,41283.7081477026,57.6998,57.6998,57.5537,57.6207,41283.7081
2011-01-03 10:05:00,94.65,94.67,94.45,94.48,38051.9027118976,57.645,57.6572,57.5232,57.5415,38051.9027
2011-01-03 10:10:00,94.48,94.55,94.43,94.45,33047.81687581243,57.5415,57.5841,57.511,57.5232,33047.8169
2011-01-03 10:15:00,94.44,94.57,94.43,94.44,86007.72530771374,57.5171,57.5963,57.511,57.5171,86007.7253
2011-01-03 10:20:00,94.44,94.45,94.37,94.37,64636.108716100025,57.5171,57.5232,57.4745,57.4745,64636.1087
2011-01-03 10:25:00,94.38,94.38,94.15,94.24,87571.50213149036,57.4806,57.4806,57.3405,57.3953,87571.5021
2011-01-03 10:30:00,94.25,94.26,94.19,94.2,29503.25607525211,57.4014,57.4075,57.3649,57.371,29503.2561
2011-01-03 10:35:00,94.21,94.26,94.2,94.25,34403.0901230855,57.377,57.4075,57.371,57.4014,34403.0901
2011-01-03 10:40:00,94.27,94.34,94.2,94.21,41283.7081477026,57.4136,57.4562,57.371,57.377,41283.7081
2011-01-03 10:45:00,94.21,94.27,94.06,94.09,49206.84405483744,57.377,57.4136,57.2857,57.304,49206.8441
2011-01-03 10:50:00,94.09,94.16,94.07,94.09,34611.593699589044,57.304,57.3466,57.2918,57.304,34611.5937
2011-01-03 10:55:00,94.1,94.13,93.96,94.0,64531.856927848254,57.3101,57.3283,57.2248,57.2492,64531.8569
2011-01-03 11:00:00,94.01,94.2,93.97,94.15,42534.729606723886,57.2552,57.371,57.2309,57.3405,42534.7296
2011-01-03 11:05:00,94.16,94.29,94.16,94.29,32109.550781546463,57.3466,57.4258,57.3466,57.4258,32109.5508
2011-01-03 11:10:00,94.28,94.31,94.2,94.24,36905.13304112808,57.4197,57.438,57.371,57.3953,36905.133
2011-01-03 11:15:00,94.22,94.29,94.15,94.24,22518.38626238324,57.3831,57.4258,57.3405,57.3953,22518.3863
2011-01-03 11:20:00,94.24,94.34,94.24,94.29,28773.493557489688,57.3953,57.4562,57.3953,57.4258,28773.4936
2011-01-03 11:25:00,94.3,94.43,94.3,94.43,27001.213157209528,57.4319,57.511,57.4319,57.511,27001.2132
2011-01-03 11:30:00,94.43,94.45,94.35,94.39,33152.06866406421,57.511,57.5232,57.4623,57.4867,33152.0687
2011-01-03 11:35:00,94.39,94.59,94.36,94.57,23352.40056839743,57.4867,57.6085,57.4684,57.5963,23352.4006
2011-01-03 11:40:00,94.54,94.54,94.43,94.46,17514.300426298072,57.578,57.578,57.511,57.5293,17514.3004
2011-01-03 11:45:00,94.47,94.56,94.46,94.51,24082.16308615985,57.5354,57.5902,57.5293,57.5598,24082.1631
2011-01-03 11:50:00,94.52,94.57,94.46,94.49,20954.60943860662,57.5658,57.5963,57.5293,57.5476,20954.6094
2011-01-03 11:55:00,94.49,94.63,94.44,94.59,23873.6595096563,57.5476,57.6328,57.5171,57.6085,23873.6595
2011-01-03 12:00:00,94.58,94.76,94.58,94.7,46809.05292504664,57.6024,57.712,57.6024,57.6755,46809.0529
2011-01-03 12:05:00,94.7,94.82,94.63,94.8,23873.6595096563,57.6755,57.7486,57.6328,57.7364,23873.6595
2011-01-03 12:10:00,94.8,94.85,94.78,94.83,21475.868379865493,57.7364,57.7668,57.7242,57.7546,21475.8684
2011-01-03 12:15:00,94.8,94.93,94.8,94.91,22831.14162713856,57.7364,57.8156,57.7364,57.8034,22831.1416
2011-01-03 12:20:00,94.93,94.98,94.87,94.95,19390.832614830008,57.8156,57.846,57.779,57.8277,19390.8326
2011-01-03 12:25:00,94.96,94.96,94.85,94.85,19286.58082657824,57.8338,57.8338,57.7668,57.7668,19286.5808
2011-01-03 12:30:00,94.85,94.92,94.84,94.9,17931.30757930517,57.7668,57.8095,57.7607,57.7973,17931.3076
2011-01-03 12:35:00,94.9,94.96,94.88,94.92,17201.54506154275,57.7973,57.8338,57.7851,57.8095,17201.5451
2011-01-03 12:40:00,94.92,94.97,94.9,94.9,27939.47925147549,57.8095,57.8399,57.7973,57.7973,27939.4793
2011-01-03 12:45:00,94.9,94.92,94.84,94.84,10842.18597818452,57.7973,57.8095,57.7607,57.7607,10842.186
2011-01-03 12:50:00,94.86,94.94,94.82,94.82,12718.718166716457,57.7729,57.8216,57.7486,57.7486,12718.7182
2011-01-03 12:55:00,94.82,94.9,94.76,94.89,23560.90414490098,57.7486,57.7973,57.712,57.7912,23560.9041
2011-01-03 13:00:00,94.9,94.95,94.86,94.9,21580.120168117268,57.7973,57.8277,57.7729,57.7973,21580.1202
2011-01-03 13:05:00,94.9,94.96,94.9,94.91,18139.81115580872,57.7973,57.8338,57.7973,57.8034,18139.8112
2011-01-03 13:10:00,94.92,95.11,94.92,95.03,23977.911297908075,57.8095,57.9252,57.8095,57.8765,23977.9113
2011-01-03 13:15:00,95.03,95.1,94.95,94.97,44515.5135835076,57.8765,57.9191,57.8277,57.8399,44515.5136
2011-01-03 13:20:00,94.99,95.04,94.93,94.97,8548.646636645488,57.8521,57.8825,57.8156,57.8399,8548.6466
2011-01-03 13:25:00,94.94,95.03,94.92,94.99,14699.502143500167,57.8216,57.8765,57.8095,57.8521,14699.5021
2011-01-03 13:30:00,94.99,94.99,94.9,94.93,14386.746778744844,57.8521,57.8521,57.7973,57.8156,14386.7468
2011-01-03 13:35:00,94.92,94.93,94.83,94.87,17931.30757930517,57.8095,57.8156,57.7546,57.779,17931.3076
2011-01-03 13:40:00,94.87,94.98,94.87,94.94,33256.32045231598,57.779,57.846,57.779,57.8216,33256.3205
2011-01-03 13:45:00,94.94,94.94,94.81,94.82,18035.559367556943,57.8216,57.8216,57.7425,57.7486,18035.5594
2011-01-03 13:50:00,94.84,94.84,94.69,94.79,17827.055791053393,57.7607,57.7607,57.6694,57.7303,17827.0558
2011-01-03 13:55:00,94.77,94.87,94.76,94.86,28460.738192734367,57.7181,57.779,57.712,57.7729,28460.7382
2011-01-03 14:00:00,94.86,94.98,94.86,94.96,59215.01572700777,57.7729,57.846,57.7729,57.8338,59215.0157
2011-01-03 14:05:00,94.95,95.01,94.87,94.9,37530.64377063872,57.8277,57.8643,57.779,57.7973,37530.6438
2011-01-03 14:10:00,94.9,94.9,94.73,94.74,40136.93847693308,57.7973,57.7973,57.6937,57.6998,40136.9385
2011-01-03 14:15:00,94.74,94.79,94.66,94.77,27939.47925147549,57.6998,57.7303,57.6511,57.7181,27939.4793
2011-01-03 14:20:00,94.79,94.88,94.75,94.86,25333.18454518114,57.7303,57.7851,57.7059,57.7729,25333.1845
2011-01-03 14:25:00,94.88,94.89,94.55,94.63,37426.39198238695,57.7851,57.7912,57.5841,57.6328,37426.392
2011-01-03 14:30:00,94.61,94.68,94.56,94.67,23977.911297908075,57.6207,57.6633,57.5902,57.6572,23977.9113
2011-01-03 14:35:00,94.67,94.71,94.61,94.67,17931.30757930517,57.6572,57.6816,57.6207,57.6572,17931.3076
2011-01-03 14:40:00,94.67,94.69,94.58,94.61,20954.60943860662,57.6572,57.6694,57.6024,57.6207,20954.6094
2011-01-03 14:45:00,94.62,94.74,94.61,94.65,25333.18454518114,57.6268,57.6998,57.6207,57.645,25333.1845
2011-01-03 14:50:00,94.66,94.66,94.53,94.55,35028.600852596144,57.6511,57.6511,57.5719,57.5841,35028.6009
2011-01-03 14:55:00,94.54,94.56,94.47,94.48,51500.38339637647,57.578,57.5902,57.5354,57.5415,51500.3834
2011-01-03 15:00:00,94.48,94.5,94.36,94.37,51500.38339637647,57.5415,57.5537,57.4684,57.4745,51500.3834
2011-01-03 15:05:00,94.38,94.38,94.2,94.24,61925.5622215539,57.4806,57.4806,57.371,57.3953,61925.5622
2011-01-03 15:10:00,94.25,94.44,94.2,94.39,55357.69956169212,57.4014,57.5171,57.371,57.4867,55357.6996
2011-01-03 15:15:00,94.42,94.44,94.27,94.35,76937.81972980939,57.5049,57.5171,57.4136,57.4623,76937.8197
2011-01-03 15:20:00,94.33,94.34,94.11,94.12,39407.175959170665,57.4501,57.4562,57.3161,57.3222,39407.176
2011-01-03 15:25:00,94.13,94.2,94.08,94.11,68910.43203442277,57.3283,57.371,57.2979,57.3161,68910.432
2011-01-03 15:30:00,94.11,94.21,94.09,94.15,77876.08582407536,57.3161,57.377,57.304,57.3405,77876.0858
2011-01-03 15:35:00,94.15,94.19,93.92,94.0,89031.0271670152,57.3405,57.3649,57.2004,57.2492,89031.0272
2011-01-03 15:40:00,94.01,94.03,93.86,93.88,70474.20885819939,57.2552,57.2674,57.1639,57.1761,70474.2089
2011-01-03 15:45:00,93.88,94.1,93.88,94.09,134067.79969178166,57.1761,57.3101,57.1761,57.304,134067.7997
2011-01-03 15:50:00,94.1,94.19,93.96,94.0,187653.21885319363,57.3101,57.3649,57.2248,57.2492,187653.2189
2011-01-03 15:55:00,94.0,94.09,93.96,93.97,200163.4334434065,57.2492,57.304,57.2248,57.2309,200163.4334
2011-01-04 09:30:00,94.37,94.43,93.92,94.0,105398.55792254375,57.4745,57.511,57.2004,57.2492,105398.5579
2011-01-04 09:35:00,94.0,94.43,93.97,94.39,36071.11873511389,57.2492,57.511,57.2309,57.4867,36071.1187
2011-01-04 09:40:00,94.38,94.48,94.0,94.0,44724.01716001115,57.4806,57.5415,57.2492,57.2492,44724.0172
2011-01-04 09:45:00,94.03,94.14,93.71,93.76,52334.39770239067,57.2674,57.3344,57.0725,57.103,52334.3977
2011-01-04 09:50:00,93.74,93.82,93.45,93.53,66095.63375162486,57.0908,57.1395,56.9142,56.9629,66095.6338
2011-01-04 09:55:00,93.48,93.57,93.08,93.27,89865.0414730294,56.9325,56.9873,56.6888,56.8046,89865.0415
2011-01-04 10:00:00,93.32,93.45,93.18,93.39,73080.50356449375,56.835,56.9142,56.7497,56.8776,73080.5036
2011-01-04 10:05:00,93.4,93.46,93.27,93.37,47747.3190193126,56.8837,56.9203,56.8046,56.8655,47747.319
2011-01-04 10:10:00,93.39,93.67,93.29,93.67,71620.9785289689,56.8776,57.0482,56.8167,57.0482,71620.9785
2011-01-04 10:15:00,93.68,93.68,93.21,93.42,95598.88982687696,57.0543,57.0543,56.768,56.8959,95598.8898
2011-01-04 10:20:00,93.43,93.63,93.41,93.41,77146.32330631293,56.902,57.0238,56.8898,56.8898,77146.3233
2011-01-04 10:25:00,93.42,93.49,93.27,93.49,55044.9441969368,56.8959,56.9385,56.8046,56.9385,55044.9442
2011-01-04 10:30:00,93.49,93.63,93.25,93.27,78293.09297708246,56.9385,57.0238,56.7924,56.8046,78293.093
2011-01-04 10:35:00,93.27,93.43,93.27,93.35,50874.87266686583,56.8046,56.902,56.8046,56.8533,50874.8727
2011-01-04 10:40:00,93.35,93.35,93.04,93.09,58381.001420993576,56.8533,56.8533,56.6645,56.6949,58381.0014
2011-01-04 10:45:00,93.1,93.14,92.99,93.13,49728.10299609631,56.701,56.7254,56.634,56.7193,49728.103
2011-01-04 10:50:00,93.12,93.16,92.83,92.91,59527.77109176309,56.7132,56.7376,56.5366,56.5853,59527.7711
2011-01-04 10:55:00,92.92,92.92,92.6,92.67,93722.35763834504,56.5914,56.5914,56.3965,56.4391,93722.3576
2011-01-04 11:00:00,92.67,92.71,92.57,92.65,107275.0901110757,56.4391,56.4635,56.3782,56.427,107275.0901
2011-01-04 11:05:00,92.66,92.8,92.56,92.63,62968.08010407164,56.433,56.5183,56.3721,56.4148,62968.0801
2011-01-04 11:10:00,92.6,92.78,92.56,92.7,105190.0543460402,56.3965,56.5061,56.3721,56.4574,105190.0543
2011-01-04 11:15:00,92.7,92.71,92.57,92.63,57129.97996197228,56.4574,56.4635,56.3782,56.4148,57129.98
2011-01-04 11:20:00,92.66,92.75,92.59,92.68,139488.89268087392,56.433,56.4879,56.3904,56.4452,139488.8927
2011-01-04 11:25:00,92.69,92.7,92.53,92.53,57234.231750224055,56.4513,56.4574,56.3539,56.3539,57234.2318
2011-01-04 11:30:00,92.53,92.61,92.45,92.6,87258.74676673504,56.3539,56.4026,56.3051,56.3965,87258.7468
2011-01-04 11:35:00,92.6,92.73,92.6,92.7,123017.1101370936,56.3965,56.4757,56.3965,56.4574,123017.1101
2011-01-04 11:40:00,92.7,92.71,92.59,92.62,65470.12302211423,56.4574,56.4635,56.3904,56.4087,65470.123
2011-01-04 11:45:00,92.62,92.65,92.52,92.56,65470.12302211423,56.4087,56.427,56.3478,56.3721,65470.123
2011-01-04 11:50:00,92.55,92.66,92.53,92.57,64844.612292603575,56.3661,56.433,56.3539,56.3782,64844.6123
2011-01-04 11:55:00,92.55,92.57,92.35,92.36,51187.62803162115,56.3661,56.3782,56.2442,56.2503,51187.628
2011-01-04 12:00:00,92.36,92.54,92.36,92.4,41283.7081477026,56.2503,56.36,56.2503,56.2747,41283.7081
2011-01-04 12:05:00,92.4,92.4,92.12,92.13,96849.91128589828,56.2747,56.2747,56.1042,56.1103,96849.9113
2011-01-04 12:10:00,92.15,92.15,91.93,91.94,125206.39769038088,56.1224,56.1224,55.9885,55.9945,125206.3977
2011-01-04 12:15:00,91.92,91.95,91.54,91.61,162945.54503752314,55.9824,56.0006,55.7509,55.7936,162945.545
2011-01-04 12:20:00,91.6,91.62,91.35,91.37,108630.36335834875,55.7875,55.7997,55.6352,55.6474,108630.3634
2011-01-04 12:25:00,91.37,91.48,91.05,91.14,138759.13016311152,55.6474,55.7144,55.4525,55.5073,138759.1302
2011-01-04 12:30:00,91.14,91.14,90.84,90.89,179730.0829460588,55.5073,55.5073,55.3246,55.3551,179730.0829
2011-01-04 12:35:00,90.89,90.91,90.67,90.69,177019.53645151266,55.3551,55.3672,55.2211,55.2332,177019.5365
2011-01-04 12:40:00,90.69,90.77,90.44,90.52,165968.8468968246,55.2332,55.282,55.081,55.1297,165968.8469
2011-01-04 12:45:00,90.51,90.74,90.46,90.48,87780.00570799391,55.1236,55.2637,55.0932,55.1054,87780.0057
2011-01-04 12:50:00,90.48,90.73,90.48,90.58,70057.20170519229,55.1054,55.2576,55.1054,55.1663,70057.2017
2011-01-04 12:55:00,90.56,90.87,90.56,90.87,120098.06006604392,55.1541,55.3429,55.1541,55.3429,120098.0601
2011-01-04 13:00:00,90.87,91.05,90.86,91.03,40658.19741819195,55.3429,55.4525,55.3368,55.4403,40658.1974
2011-01-04 13:05:00,91.03,91.3,90.99,91.3,76208.05721204697,55.4403,55.6048,55.416,55.6048,76208.0572
2011-01-04 13:10:00,91.3,91.37,91.18,91.37,94347.86836785568,55.6048,55.6474,55.5317,55.6474,94347.8684
2011-01-04 13:15:00,91.37,91.57,91.36,91.55,47434.56365455728,55.6474,55.7692,55.6413,55.757,47434.5637
2011-01-04 13:20:00,91.55,91.62,91.43,91.59,45245.27610127002,55.757,55.7997,55.6839,55.7814,45245.2761
2011-01-04 13:25:00,91.59,91.74,91.51,91.74,32839.31329930889,55.7814,55.8727,55.7327,55.8727,32839.3133
2011-01-04 13:30:00,91.74,91.77,91.6,91.6,28981.99713399324,55.8727,55.891,55.7875,55.7875,28981.9971
2011-01-04 13:35:00,91.6,91.63,91.54,91.54,37843.39913539405,55.7875,55.8057,55.7509,55.7509,37843.3991
2011-01-04 13:40:00,91.54,91.57,91.33,91.5,63593.59083358228,55.7509,55.7692,55.623,55.7266,63593.5908
2011-01-04 13:45:00,91.51,91.59,91.44,91.55,90803.30756729536,55.7327,55.7814,55.69,55.757,90803.3076
2011-01-04 13:50:00,91.54,91.65,91.52,91.6,24916.17739217404,55.7509,55.8179,55.7387,55.7875,24916.1774
2011-01-04 13:55:00,91.6,91.6,91.48,91.52,32422.306146301788,55.7875,55.7875,55.7144,55.7387,32422.3061
2011-01-04 14:00:00,91.53,91.54,91.46,91.54,131982.76392674618,55.7448,55.7509,55.7022,55.7509,131982.7639
2011-01-04 14:05:00,91.54,91.74,91.53,91.67,61925.5622215539,55.7509,55.8727,55.7448,55.8301,61925.5622
2011-01-04 14:10:00,91.66,91.92,91.66,91.87,64219.10156309293,55.824,55.9824,55.824,55.9519,64219.1016
2011-01-04 14:15:00,91.87,91.95,91.86,91.95,25750.191698188235,55.9519,56.0006,55.9458,56.0006,25750.1917
2011-01-04 14:20:00,91.95,92.06,91.92,92.0,78710.10013008954,56.0006,56.0676,55.9824,56.0311,78710.1001
2011-01-04 14:25:00,92.02,92.06,91.93,92.03,42951.736759730986,56.0433,56.0676,55.9885,56.0494,42951.7368
2011-01-04 14:30:00,92.03,92.04,91.92,91.93,24290.6666626634,56.0494,56.0554,55.9824,55.9885,24290.6667
2011-01-04 14:35:00,91.95,92.01,91.94,91.97,36383.87409986921,56.0006,56.0372,55.9945,56.0128,36383.8741
2011-01-04 14:40:00,91.98,92.12,91.98,92.1,39198.67238266712,56.0189,56.1042,56.0189,56.092,39198.6724
2011-01-04 14:45:00,92.11,92.22,92.11,92.19,27939.47925147549,56.0981,56.1651,56.0981,56.1468,27939.4793
2011-01-04 14:50:00,92.19,92.24,92.14,92.14,29399.00428700033,56.1468,56.1773,56.1163,56.1163,29399.0043
2011-01-04 14:55:00,92.16,92.21,92.14,92.18,43160.240336234536,56.1285,56.159,56.1163,56.1407,43160.2403
2011-01-04 15:00:00,92.18,92.32,92.17,92.24,55461.9513499439,56.1407,56.226,56.1346,56.1773,55461.9513
2011-01-04 15:05:00,92.23,92.3,92.13,92.15,58068.24605623825,56.1712,56.2138,56.1103,56.1224,58068.2461
2011-01-04 15:10:00,92.16,92.19,92.08,92.09,54002.426314419055,56.1285,56.1468,56.0798,56.0859,54002.4263
2011-01-04 15:15:00,92.1,92.16,91.99,92.14,46496.297560291314,56.092,56.1285,56.025,56.1163,46496.2976
2011-01-04 15:20:00,92.14,92.2,92.1,92.2,97371.17022715714,56.1163,56.1529,56.092,56.1529,97371.1702
2011-01-04 15:25:00,92.21,92.46,92.21,92.33,89865.0414730294,56.159,56.3112,56.159,56.2321,89865.0415
2011-01-04 15:30:00,92.36,92.43,92.26,92.3,56608.72102071341,56.2503,56.293,56.1894,56.2138,56608.721
2011-01-04 15:35:00,92.3,92.39,92.23,92.32,63176.58368057519,56.2138,56.2686,56.1712,56.226,63176.5837
2011-01-04 15:40:00,92.32,92.42,92.25,92.4,74957.03575302567,56.226,56.2869,56.1833,56.2747,74957.0358
2011-01-04 15:45:00,92.4,92.54,92.37,92.49,118117.2760892602,56.2747,56.36,56.2564,56.3295,118117.2761
2011-01-04 15:50:00,92.49,92.67,92.48,92.57,135110.3175742994,56.3295,56.4391,56.3234,56.3782,135110.3176
2011-01-04 15:55:00,92.58,92.78,92.57,92.68,254270.11154607736,56.3843,56.5061,56.3782,56.4452,254270.1115
2011-01-05 09:30:00,92.3,92.32,91.95,92.18,111028.15448813955,56.2138,56.226,56.0006,56.1407,111028.1545
2011-01-05 09:35:00,92.18,92.22,91.59,91.63,117908.77251275668,56.1407,56.1651,55.7814,55.8057,117908.7725
2011-01-05 09:40:00,91.63,91.84,91.5,91.71,67242.40342239439,55.8057,55.9336,55.7266,55.8545,67242.4034
2011-01-05 09:45:00,91.71,91.87,91.63,91.73,43994.25464224873,55.8545,55.9519,55.8057,55.8666,43994.2546
2011-01-05 09:50:00,91.75,91.79,91.61,91.63,59632.02288001486,55.8788,55.9032,55.7936,55.8057,59632.0229
2011-01-05 09:55:00,91.66,91.66,91.47,91.55,44828.26894826292,55.824,55.824,55.7083,55.757,44828.2689
2011-01-05 10:00:00,91.56,91.87,91.51,91.87,46704.80113679486,55.7631,55.9519,55.7327,55.9519,46704.8011
2011-01-05 10:05:00,91.87,92.31,91.87,92.28,76416.56078855052,55.9519,56.2199,55.9519,56.2016,76416.5608
2011-01-05 10:10:00,92.27,92.33,92.09,92.22,28981.99713399324,56.1955,56.2321,56.0859,56.1651,28981.9971
2011-01-05 10:15:00,92.21,92.24,91.98,92.11,40762.44920644373,56.159,56.1773,56.0189,56.0981,40762.4492
2011-01-05 10:20:00,92.13,92.18,91.97,92.01,56712.97280896518,56.1103,56.1407,56.0128,56.0372,56712.9728
2011-01-05 10:25:00,92.02,92.11,91.89,92.08,38885.917017911794,56.0433,56.0981,55.9641,56.0798,38885.917
2011-01-05 10:30:00,92.08,92.13,91.87,92.0,68910.43203442277,56.0798,56.1103,55.9519,56.0311,68910.432
2011-01-05 10:35:00,92.01,92.08,91.86,91.92,44411.26179525583,56.0372,56.0798,55.9458,55.9824,44411.2618
2011-01-05 10:40:00,91.94,92.07,91.86,91.88,44932.5207365147,55.9945,56.0737,55.9458,55.958,44932.5207
2011-01-05 10:45:00,91.89,92.15,91.87,92.04,48164.3261723197,55.9641,56.1224,55.9519,56.0554,48164.3262
2011-01-05 10:50:00,92.03,92.11,91.92,91.94,24290.6666626634,56.0494,56.0981,55.9824,55.9945,24290.6667
2011-01-05 10:55:00,91.95,92.05,91.9,91.93,27835.22746322372,56.0006,56.0615,55.9702,55.9885,27835.2275
2011-01-05 11:00:00,91.93,91.97,91.81,91.95,124268.1315961149,55.9885,56.0128,55.9154,56.0006,124268.1316
2011-01-05 11:05:00,91.97,92.09,91.97,92.05,52647.15306714599,56.0128,56.0859,56.0128,56.0615,52647.1531
2011-01-05 11:10:00,92.03,92.3,91.99,92.24,52021.64233763534,56.0494,56.2138,56.025,56.1773,52021.6423
2011-01-05 11:15:00,92.24,92.41,92.23,92.25,63489.33904533051,56.1773,56.2808,56.1712,56.1833,63489.339
2011-01-05 11:20:00,92.25,92.81,92.25,92.79,100290.2202982068,56.1833,56.5244,56.1833,56.5122,100290.2203
2011-01-05 11:25:00,92.8,92.8,92.63,92.67,47851.57080756438,56.5183,56.5183,56.4148,56.4391,47851.5708
2011-01-05 11:30:00,92.66,92.82,92.65,92.78,84339.69669568536,56.433,56.5305,56.427,56.5061,84339.6967
2011-01-05 11:35:00,92.75,92.8,92.69,92.76,47330.31186630551,56.4879,56.5183,56.4513,56.4939,47330.3119
2011-01-05 11:40:00,92.76,92.76,92.57,92.62,19703.587979585333,56.4939,56.4939,56.3782,56.4087,19703.588
2011-01-05 11:45:00,92.63,92.69,92.6,92.65,20746.105862103075,56.4148,56.4513,56.3965,56.427,20746.1059
2011-01-05 11:50:00,92.65,92.71,92.57,92.57,16159.027179025006,56.427,56.4635,56.3782,56.3782,16159.0272
2011-01-05 11:55:00,92.57,92.68,92.52,92.66,23456.652356649203,56.3782,56.4452,56.3478,56.433,23456.6524
2011-01-05 12:00:00,92.67,92.69,92.56,92.57,18869.573673571136,56.4391,56.4513,56.3721,56.3782,18869.5737
2011-01-05 12:05:00,92.55,92.79,92.55,92.79,40553.94562994018,56.3661,56.5122,56.3661,56.5122,40553.9456
2011-01-05 12:10:00,92.78,92.79,92.63,92.64,20850.357650354847,56.5061,56.5122,56.4148,56.4209,20850.3577
2011-01-05 12:15:00,92.64,92.78,92.63,92.76,24290.6666626634,56.4209,56.5061,56.4148,56.4939,24290.6667
2011-01-05 12:20:00,92.76,92.82,92.73,92.79,28252.234616230817,56.4939,56.5305,56.4757,56.5122,28252.2346
2011-01-05 12:25:00,92.8,92.94,92.77,92.91,42326.22603022034,56.5183,56.6036,56.5,56.5853,42326.226
2011-01-05 12:30:00,92.9,92.95,92.84,92.92,28981.99713399324,56.5792,56.6097,56.5427,56.5914,28981.9971
2011-01-05 12:35:00,92.92,93.02,92.86,92.94,28147.982827979045,56.5914,56.6523,56.5549,56.6036,28147.9828
2011-01-05 12:40:00,92.94,93.02,92.87,92.87,34507.34191133727,56.6036,56.6523,56.5609,56.5609,34507.3419
2011-01-05 12:45:00,92.89,92.97,92.88,92.9,19078.07725007469,56.5731,56.6218,56.567,56.5792,19078.0773
2011-01-05 12:50:00,92.89,93.04,92.88,92.99,22101.37910937614,56.5731,56.6645,56.567,56.634,22101.3791
2011-01-05 12:55:00,93.0,93.05,92.96,93.04,24082.16308615985,56.6401,56.6706,56.6158,56.6645,24082.1631
2011-01-05 13:00:00,93.04,93.11,92.94,92.94,38156.15450014937,56.6645,56.7071,56.6036,56.6036,38156.1545
2011-01-05 13:05:00,92.93,93.07,92.87,93.06,21684.371956369043,56.5975,56.6827,56.5609,56.6767,21684.372
2011-01-05 13:10:00,93.06,93.09,92.95,93.05,26375.70242769888,56.6767,56.6949,56.6097,56.6706,26375.7024
2011-01-05 13:15:00,93.05,93.09,92.99,93.01,26479.954215950656,56.6706,56.6949,56.634,56.6462,26479.9542
2011-01-05 13:20:00,93.02,93.14,93.01,93.05,28356.48640448259,56.6523,56.7254,56.6462,56.6706,28356.4864
2011-01-05 13:25:00,93.05,93.19,93.03,93.04,27209.71673371308,56.6706,56.7558,56.6584,56.6645,27209.7167
2011-01-05 13:30:00,93.06,93.14,93.03,93.07,17514.300426298072,56.6767,56.7254,56.6584,56.6827,17514.3004
2011-01-05 13:35:00,93.08,93.23,93.04,93.22,22726.889838886786,56.6888,56.7802,56.6645,56.7741,22726.8898
2011-01-05 13:40:00,93.22,93.22,93.1,93.2,22414.13447413146,56.7741,56.7741,56.701,56.7619,22414.1345
2011-01-05 13:45:00,93.2,93.39,93.2,93.28,38990.168806163565,56.7619,56.8776,56.7619,56.8106,38990.1688
2011-01-05 13:50:00,93.29,93.49,93.26,93.46,36696.62946462453,56.8167,56.9385,56.7985,56.9203,36696.6295
2011-01-05 13:55:00,93.44,93.46,93.32,93.34,35237.104429099694,56.9081,56.9203,56.835,56.8472,35237.1044
2011-01-05 14:00:00,93.33,93.56,93.32,93.51,25124.680968677592,56.8411,56.9812,56.835,56.9507,25124.681
2011-01-05 14:05:00,93.5,93.61,93.45,93.48,22205.630897627914,56.9446,57.0116,56.9142,56.9325,22205.6309
2011-01-05 14:10:00,93.48,93.5,93.36,93.46,16888.789696787426,56.9325,56.9446,56.8594,56.9203,16888.7897
2011-01-05 14:15:00,93.47,93.54,93.41,93.5,22726.889838886786,56.9264,56.969,56.8898,56.9446,22726.8898
2011-01-05 14:20:00,93.5,93.52,93.33,93.37,43264.49212448631,56.9446,56.9568,56.8411,56.8655,43264.4921
2011-01-05 14:25:00,93.42,93.44,93.24,93.25,35654.11158210679,56.8959,56.9081,56.7863,56.7924,35654.1116
2011-01-05 14:30:00,93.25,93.25,93.02,93.09,87154.49497848326,56.7924,56.7924,56.6523,56.6949,87154.495
2011-01-05 14:35:00,93.11,93.19,93.11,93.15,26688.457792454206,56.7071,56.7558,56.7071,56.7315,26688.4578
2011-01-05 14:40:00,93.15,93.18,93.11,93.11,18661.07009706759,56.7315,56.7497,56.7071,56.7071,18661.0701
2011-01-05 14:45:00,93.11,93.18,93.11,93.15,18869.573673571136,56.7071,56.7497,56.7071,56.7315,18869.5737
2011-01-05 14:50:00,93.15,93.16,93.1,93.13,15325.012873010814,56.7315,56.7376,56.701,56.7193,15325.0129
2011-01-05 14:55:00,93.12,93.17,93.09,93.17,23665.15593315276,56.7132,56.7437,56.6949,56.7437,23665.1559
2011-01-05 15:00:00,93.17,93.23,93.16,93.17,33673.32760532308,56.7437,56.7802,56.7376,56.7437,33673.3276
2011-01-05 15:05:00,93.17,93.21,93.09,93.14,59944.77824477019,56.7437,56.768,56.6949,56.7254,59944.7782
2011-01-05 15:10:00,93.14,93.18,93.04,93.04,80378.12874211794,56.7254,56.7497,56.6645,56.6645,80378.1287
2011-01-05 15:15:00,93.06,93.17,93.03,93.17,41909.21887721324,56.6767,56.7437,56.6584,56.7437,41909.2189
2011-01-05 15:20:00,93.17,93.21,93.02,93.15,64219.10156309293,56.7437,56.768,56.6523,56.7315,64219.1016
2011-01-05 15:25:00,93.17,93.18,92.97,93.01,101853.99712198344,56.7437,56.7497,56.6218,56.6462,101853.9971
2011-01-05 15:30:00,93.02,93.19,93.02,93.07,54106.67810267083,56.6523,56.7558,56.6523,56.6827,54106.6781
2011-01-05 15:35:00,93.07,93.17,93.05,93.15,31067.032899028723,56.6827,56.7437,56.6706,56.7315,31067.0329
2011-01-05 15:40:00,93.13,93.15,92.93,92.97,66199.88553987665,56.7193,56.7315,56.5975,56.6218,66199.8855
2011-01-05 15:45:00,92.97,93.11,92.96,93.1,63593.59083358228,56.6218,56.7071,56.6158,56.701,63593.5908
2011-01-05 15:50:00,93.11,93.11,93.02,93.02,88718.27180225987,56.7071,56.7071,56.6523,56.6523,88718.2718
2011-01-05 15:55:00,93.02,93.08,92.95,93.06,149601.31614129603,56.6523,56.6888,56.6097,56.6767,149601.3161
2011-01-06 09:30:00,93.31,93.59,93.04,93.09,67033.89984589083,56.8289,56.9994,56.6645,56.6949,67033.8998
2011-01-06 09:35:00,93.07,93.25,92.8,92.8,28564.98998098614,56.6827,56.7924,56.5183,56.5183,28564.99
2011-01-06 09:40:00,92.8,92.85,92.57,92.8,56817.22459721696,56.5183,56.5488,56.3782,56.5183,56817.2246
2011-01-06 09:45:00,92.8,92.88,92.66,92.71,55253.44777344035,56.5183,56.567,56.433,56.4635,55253.4478
2011-01-06 09:50:00,92.71,92.8,92.67,92.74,60674.54076253261,56.4635,56.5183,56.4391,56.4818,60674.5408
2011-01-06 09:55:00,92.78,92.8,92.56,92.57,29086.248922245013,56.5061,56.5183,56.3721,56.3782,29086.2489
2011-01-06 10:00:00,92.6,92.78,92.58,92.62,43472.99570098986,56.3965,56.5061,56.3843,56.4087,43472.9957
2011-01-06 10:05:00,92.6,92.78,92.59,92.63,41179.45635945082,56.3965,56.5061,56.3904,56.4148,41179.4564
2011-01-06 10:10:00,92.66,92.76,92.57,92.73,20850.357650354847,56.433,56.4939,56.3782,56.4757,20850.3577
2011-01-06 10:15:00,92.74,92.92,92.71,92.8,64010.59798658938,56.4818,56.5914,56.4635,56.5183,64010.598
2011-01-06 10:20:00,92.8,92.96,92.75,92.93,36905.13304112808,56.5183,56.6158,56.4879,56.5975,36905.133
2011-01-06 10:25:00,92.93,93.11,92.87,93.0,34820.097276092594,56.5975,56.7071,56.5609,56.6401,34820.0973
2011-01-06 10:30:00,93.03,93.15,93.02,93.05,28252.234616230817,56.6584,56.7315,56.6523,56.6706,28252.2346
2011-01-06 10:35:00,93.04,93.17,93.03,93.11,44619.76537175937,56.6645,56.7437,56.6584,56.7071,44619.7654
2011-01-06 10:40:00,93.16,93.17,93.04,93.11,55878.95850295099,56.7376,56.7437,56.6645,56.7071,55878.9585
2011-01-06 10:45:00,93.13,93.2,92.96,93.02,55878.95850295099,56.7193,56.7619,56.6158,56.6523,55878.9585
2011-01-06 10:50:00,93.02,93.02,92.82,92.93,31067.032899028723,56.6523,56.6523,56.5305,56.5975,31067.0329
2011-01-06 10:55:00,92.94,92.99,92.78,92.96,30962.78111077695,56.6036,56.634,56.5061,56.6158,30962.7811
2011-01-06 11:00:00,92.95,93.0,92.58,92.58,74748.53217652213,56.6097,56.6401,56.3843,56.3843,74748.5322
2011-01-06 11:05:00,92.6,92.64,92.25,92.26,84131.19311918181,56.3965,56.4209,56.1833,56.1894,84131.1931
2011-01-06 11:10:00,92.25,92.26,92.06,92.21,82358.91271890164,56.1833,56.1894,56.0676,56.159,82358.9127
2011-01-06 11:15:00,92.19,92.34,92.12,92.19,42430.477818472114,56.1468,56.2382,56.1042,56.1468,42430.4778
2011-01-06 11:20:00,92.19,92.21,92.05,92.05,75686.7982707881,56.1468,56.159,56.0615,56.0615,75686.7983
2011-01-06 11:25:00,92.06,92.12,91.94,92.01,43264.49212448631,56.0676,56.1042,55.9945,56.0372,43264.4921
2011-01-06 11:30:00,92.01,92.26,91.98,92.24,25333.18454518114,56.0372,56.1894,56.0189,56.1773,25333.1845
2011-01-06 11:35:00,92.23,92.32,92.18,92.19,24290.6666626634,56.1712,56.226,56.1407,56.1468,24290.6667
2011-01-06 11:40:00,92.19,92.4,92.17,92.39,40345.44205343663,56.1468,56.2747,56.1346,56.2686,40345.4421
2011-01-06 11:45:00,92.37,92.53,92.34,92.48,20954.60943860662,56.2564,56.3539,56.2382,56.3234,20954.6094
2011-01-06 11:50:00,92.46,92.49,92.31,92.31,25750.191698188235,56.3112,56.3295,56.2199,56.2199,25750.1917
2011-01-06 11:55:00,92.33,92.37,92.28,92.34,10737.934189932746,56.2321,56.2564,56.2016,56.2382,10737.9342
2011-01-06 12:00:00,92.34,92.38,92.3,92.32,33881.83118182663,56.2382,56.2625,56.2138,56.226,33881.8312
2011-01-06 12:05:00,92.3,92.44,92.28,92.34,33986.0829700784,56.2138,56.2991,56.2016,56.2382,33986.083
2011-01-06 12:10:00,92.37,92.37,92.3,92.3,29086.248922245013,56.2564,56.2564,56.2138,56.2138,29086.2489
2011-01-06 12:15:00,92.28,92.36,92.23,92.29,33673.32760532308,56.2016,56.2503,56.1712,56.2077,33673.3276
2011-01-06 12:20:00,92.24,92.29,92.16,92.22,65365.87123386245,56.1773,56.2077,56.1285,56.1651,65365.8712
2011-01-06 12:25:00,92.22,92.22,92.1,92.13,25645.939909936464,56.1651,56.1651,56.092,56.1103,25645.9399
2011-01-06 12:30:00,92.15,92.23,92.07,92.22,25437.43633343292,56.1224,56.1712,56.0737,56.1651,25437.4363
2011-01-06 12:35:00,92.21,92.23,92.09,92.17,129689.22458520716,56.159,56.1712,56.0859,56.1346,129689.2246
2011-01-06 12:40:00,92.15,92.33,92.13,92.31,104877.29898128488,56.1224,56.2321,56.1103,56.2199,104877.299
2011-01-06 12:45:00,92.31,92.36,92.18,92.21,33569.0758170713,56.2199,56.2503,56.1407,56.159,33569.0758
2011-01-06 12:50:00,92.21,92.32,92.17,92.25,54732.18883218148,56.159,56.226,56.1346,56.1833,54732.1888
2011-01-06 12:55:00,92.25,92.33,92.2,92.25,19912.09155608888,56.1833,56.2321,56.1529,56.1833,19912.0916
2011-01-06 13:00:00,92.25,92.33,92.19,92.21,109672.8812408665,56.1833,56.2321,56.1468,56.159,109672.8812
2011-01-06 13:05:00,92.21,92.29,92.18,92.25,39615.67953567421,56.159,56.2077,56.1407,56.1833,39615.6795
2011-01-06 13:10:00,92.26,92.3,92.17,92.21,19182.32903832646,56.1894,56.2138,56.1346,56.159,19182.329
2011-01-06 13:15:00,92.2,92.31,92.19,92.28,19078.07725007469,56.1529,56.2199,56.1468,56.2016,19078.0773
2011-01-06 13:20:00,92.28,92.29,92.14,92.15,91116.06293205069,56.2016,56.2077,56.1163,56.1224,91116.0629
2011-01-06 13:25:00,92.18,92.27,92.18,92.27,21163.11301511017,56.1407,56.1955,56.1407,56.1955,21163.113
2011-01-06 13:30:00,92.28,92.41,92.23,92.4,30754.2775342734,56.2016,56.2808,56.1712,56.2747,30754.2775
2011-01-06 13:35:00,92.41,92.44,92.39,92.44,18139.81115580872,56.2808,56.2991,56.2686,56.2991,18139.8112
2011-01-06 13:40:00,92.43,92.6,92.43,92.57,100290.2202982068,56.293,56.3965,56.293,56.3782,100290.2203
2011-01-06 13:45:00,92.57,92.63,92.55,92.6,20329.09870909597,56.3782,56.4148,56.3661,56.3965,20329.0987
2011-01-06 13:50:00,92.61,92.62,92.55,92.55,19390.832614830008,56.4026,56.4087,56.3661,56.3661,19390.8326
2011-01-06 13:55:00,92.56,92.68,92.44,92.68,98830.69526268198,56.3721,56.4452,56.2991,56.4452,98830.6953
2011-01-06 14:00:00,92.68,92.76,92.56,92.58,79961.12158911084,56.4452,56.4939,56.3721,56.3843,79961.1216
2011-01-06 14:05:00,92.58,92.66,92.54,92.59,64740.36050435181,56.3843,56.433,56.36,56.3904,64740.3605
2011-01-06 14:10:00,92.6,92.63,92.52,92.55,73080.50356449375,56.3965,56.4148,56.3478,56.3661,73080.5036
2011-01-06 14:15:00,92.54,92.58,92.5,92.54,13761.2360492342,56.36,56.3843,56.3356,56.36,13761.236
2011-01-06 14:20:00,92.52,92.56,92.47,92.55,30858.529322525173,56.3478,56.3721,56.3173,56.3661,30858.5293
2011-01-06 14:25:00,92.56,92.67,92.55,92.57,20329.09870909597,56.3721,56.4391,56.3661,56.3782,20329.0987
2011-01-06 14:30:00,92.56,92.67,92.49,92.65,47747.3190193126,56.3721,56.4391,56.3295,56.427,47747.319
2011-01-06 14:35:00,92.64,92.78,92.63,92.78,40762.44920644373,56.4209,56.5061,56.4148,56.5061,40762.4492
2011-01-06 14:40:00,92.77,92.8,92.55,92.59,26167.19885119533,56.5,56.5183,56.3661,56.3904,26167.1989
2011-01-06 14:45:00,92.58,92.61,92.31,92.37,31379.788263784045,56.3843,56.4026,56.2199,56.2564,31379.7883
2011-01-06 14:50:00,92.35,92.38,92.21,92.31,70578.46064645116,56.2442,56.2625,56.159,56.2199,70578.4606
2011-01-06 14:55:00,92.3,92.39,92.22,92.31,29503.25607525211,56.2138,56.2686,56.1651,56.2199,29503.2561
2011-01-06 15:00:00,92.31,92.47,92.31,92.46,34298.83833483372,56.2199,56.3173,56.2199,56.3112,34298.8383
2011-01-06 15:05:00,92.46,92.5,92.35,92.44,63906.34619833761,56.3112,56.3356,56.2442,56.2991,63906.3462
2011-01-06 15:10:00,92.43,92.55,92.39,92.47,31692.54362853937,56.293,56.3661,56.2686,56.3173,31692.5436
2011-01-06 15:15:00,92.48,92.53,92.35,92.38,26271.450639447103,56.3234,56.3539,56.2442,56.2625,26271.4506
2011-01-06 15:20:00,92.39,92.41,92.23,92.25,29711.75965175566,56.2686,56.2808,56.1712,56.1833,29711.7597
2011-01-06 15:25:00,92.26,92.37,92.14,92.3,47643.06723106083,56.1894,56.2564,56.1163,56.2138,47643.0672
2011-01-06 15:30:00,92.3,92.36,92.28,92.35,41387.95993595437,56.2138,56.2503,56.2016,56.2442,41387.9599
2011-01-06 15:35:00,92.35,92.61,92.34,92.47,49311.09584308921,56.2442,56.4026,56.2382,56.3173,49311.0958
2011-01-06 15:40:00,92.47,92.55,92.4,92.44,39719.93132392599,56.3173,56.3661,56.2747,56.2991,39719.9313
2011-01-06 15:45:00,92.45,92.61,92.45,92.5,76520.81257680229,56.3051,56.4026,56.3051,56.3356,76520.8126
2011-01-06 15:50:00,92.51,92.59,92.44,92.46,80690.88410687326,56.3417,56.3904,56.2991,56.3112,80690.8841
2011-01-06 15:55:00,92.46,92.59,92.43,92.49,161069.0128489912,56.3112,56.3904,56.293,56.3295,161069.0128
2011-01-07 09:30:00,92.68,92.8,92.49,92.76,100394.4720864586,56.4452,56.5183,56.3295,56.4939,100394.4721
2011-01-07 09:35:00,92.75,93.2,92.71,93.02,53793.92273791551,56.4879,56.7619,56.4635,56.6523,53793.9227
2011-01-07 09:40:00,93.01,93.01,92.57,92.94,35966.86694686212,56.6462,56.6462,56.3782,56.6036,35966.8669
2011-01-07 09:45:00,92.92,92.95,92.48,92.48,52334.39770239067,56.5914,56.6097,56.3234,56.3234,52334.3977
2011-01-07 09:50:00,92.46,92.8,92.44,92.75,38468.90986490469,56.3112,56.5183,56.2991,56.4879,38468.9099
2011-01-07 09:55:00,92.73,92.84,92.64,92.72,24707.673815670496,56.4757,56.5427,56.4209,56.4696,24707.6738
2011-01-07 10:00:00,92.73,92.88,92.67,92.88,48581.33332532679,56.4757,56.567,56.4391,56.567,48581.3333
2011-01-07 10:05:00,92.87,93.02,92.75,92.92,68701.92845791922,56.5609,56.6523,56.4879,56.5914,68701.9285
2011-01-07 10:10:00,92.94,93.03,92.81,92.96,70161.45349344406,56.6036,56.6584,56.5244,56.6158,70161.4535
2011-01-07 10:15:00,92.96,93.09,92.9,92.98,49206.84405483744,56.6158,56.6949,56.5792,56.6279,49206.8441
2011-01-07 10:20:00,92.97,93.04,92.88,92.99,39407.175959170665,56.6218,56.6645,56.567,56.634,39407.176
2011-01-07 10:25:00,93.0,93.04,92.86,92.86,40136.93847693308,56.6401,56.6645,56.5549,56.5549,40136.9385
2011-01-07 10:30:00,92.89,93.04,92.84,93.01,42430.477818472114,56.5731,56.6645,56.5427,56.6462,42430.4778
2011-01-07 10:35:00,93.01,93.01,92.79,92.91,47017.55650155018,56.6462,56.6462,56.5122,56.5853,47017.5565
2011-01-07 10:40:00,92.9,92.94,92.72,92.79,32422.306146301788,56.5792,56.6036,56.4696,56.5122,32422.3061
2011-01-07 10:45:00,92.78,92.93,92.64,92.89,25020.429180425817,56.5061,56.5975,56.4209,56.5731,25020.4292
2011-01-07 10:50:00,92.9,92.9,92.62,92.65,71412.47495246536,56.5792,56.5792,56.4087,56.427,71412.475
2011-01-07 10:55:00,92.63,92.86,92.62,92.85,24499.170239166942,56.4148,56.5549,56.4087,56.5488,24499.1702
2011-01-07 11:00:00,92.87,92.87,92.63,92.67,59319.26751525954,56.5609,56.5609,56.4148,56.4391,59319.2675
2011-01-07 11:05:00,92.67,92.82,92.64,92.74,61821.310433302126,56.4391,56.5305,56.4209,56.4818,61821.3104
2011-01-07 11:10:00,92.74,92.95,92.72,92.86,31588.291840287595,56.4818,56.6097,56.4696,56.5549,31588.2918
2011-01-07 11:15:00,92.86,92.94,92.65,92.68,53481.16737316018,56.5549,56.6036,56.427,56.4452,53481.1674
2011-01-07 11:20:00,92.69,92.72,92.5,92.58,31067.032899028723,56.4513,56.4696,56.3356,56.3843,31067.0329
2011-01-07 11:25:00,92.58,92.64,92.51,92.53,58485.25320924535,56.3843,56.4209,56.3417,56.3539,58485.2532
2011-01-07 11:30:00,92.5,92.55,92.31,92.46,61612.806856798576,56.3356,56.3661,56.2199,56.3112,61612.8069
2011-01-07 11:35:00,92.46,92.46,92.17,92.26,32213.80256979824,56.3112,56.3112,56.1346,56.1894,32213.8026
2011-01-07 11:40:00,92.27,92.55,92.15,92.5,97996.68095666778,56.1955,56.3661,56.1224,56.3356,97996.681
2011-01-07 11:45:00,92.46,92.5,92.26,92.5,39928.434900429536,56.3112,56.3356,56.1894,56.3356,39928.4349
2011-01-07 11:50:00,92.52,92.55,92.37,92.48,16576.034332032104,56.3478,56.3661,56.2564,56.3234,16576.0343
2011-01-07 11:55:00,92.48,92.55,92.31,92.42,17931.30757930517,56.3234,56.3661,56.2199,56.2869,17931.3076
2011-01-07 12:00:00,92.42,92.46,92.32,92.41,12405.962801961134,56.2869,56.3112,56.226,56.2808,12405.9628
2011-01-07 12:05:00,92.4,92.41,92.32,92.35,11363.444919443393,56.2747,56.2808,56.226,56.2442,11363.4449
2011-01-07 12:10:00,92.35,92.38,92.23,92.24,14699.502143500167,56.2442,56.2625,56.1712,56.1773,14699.5021
2011-01-07 12:15:00,92.23,92.35,92.17,92.29,27418.220310216624,56.1712,56.2442,56.1346,56.2077,27418.2203
2011-01-07 12:20:00,92.28,92.31,92.23,92.26,15846.271814269683,56.2016,56.2199,56.1712,56.1894,15846.2718
2011-01-07 12:25:00,92.23,92.23,91.97,91.97,51708.88697288002,56.1712,56.1712,56.0128,56.0128,51708.887
2011-01-07 12:30:00,91.96,92.12,91.85,92.01,40970.95278294728,56.0067,56.1042,55.9397,56.0372,40970.9528
2011-01-07 12:35:00,92.05,92.25,92.03,92.07,50666.36909036228,56.0615,56.1833,56.0494,56.0737,50666.3691
2011-01-07 12:40:00,92.08,92.13,91.99,92.07,20954.60943860662,56.0798,56.1103,56.025,56.0737,20954.6094
2011-01-07 12:45:00,92.03,92.05,91.9,92.02,16367.530755528556,56.0494,56.0615,55.9702,56.0433,16367.5308
2011-01-07 12:50:00,92.02,92.05,91.85,92.03,35237.104429099694,56.0433,56.0615,55.9397,56.0494,35237.1044
2011-01-07 12:55:00,91.98,92.09,91.93,91.99,47955.82259581615,56.0189,56.0859,55.9885,56.025,47955.8226
2011-01-07 13:00:00,92.02,92.02,91.87,91.9,29294.75249874856,56.0433,56.0433,55.9519,55.9702,29294.7525
2011-01-07 13:05:00,91.87,91.89,91.81,91.86,23769.407721404525,55.9519,55.9641,55.9154,55.9458,23769.4077
2011-01-07 13:10:00,91.86,91.91,91.82,91.88,13761.2360492342,55.9458,55.9763,55.9215,55.958,13761.236
2011-01-07 13:15:00,91.89,92.09,91.89,92.05,12093.207437205812,55.9641,56.0859,55.9641,56.0615,12093.2074
2011-01-07 13:20:00,92.09,92.09,91.84,92.02,17827.055791053393,56.0859,56.0859,55.9336,56.0433,17827.0558
2011-01-07 13:25:00,92.02,92.11,91.8,91.82,36488.12588812099,56.0433,56.0981,55.9093,55.9215,36488.1259
2011-01-07 13:30:00,91.82,91.96,91.82,91.94,22935.39341539033,55.9215,56.0067,55.9215,55.9945,22935.3934
2011-01-07 13:35:00,91.94,92.01,91.93,92.01,21163.11301511017,55.9945,56.0372,55.9885,56.0372,21163.113
2011-01-07 13:40:00,92.01,92.04,91.84,91.87,37009.38482937985,56.0372,56.0554,55.9336,55.9519,37009.3848
2011-01-07 13:45:00,91.87,91.95,91.84,91.89,18765.32188531936,55.9519,56.0006,55.9336,55.9641,18765.3219
2011-01-07 13:50:00,91.89,91.9,91.77,91.82,35132.85264084792,55.9641,55.9702,55.891,55.9215,35132.8526
2011-01-07 13:55:00,91.81,91.9,91.75,91.88,19182.32903832646,55.9154,55.9702,55.8788,55.958,19182.329
2011-01-07 14:00:00,91.88,92.08,91.86,92.06,54523.68525567793,55.958,56.0798,55.9458,56.0676,54523.6853
2011-01-07 14:05:00,92.07,92.08,91.84,91.86,60570.28897428083,56.0737,56.0798,55.9336,55.9458,60570.289
2011-01-07 14:10:00,91.85,91.96,91.81,91.93,32526.557934553563,55.9397,56.0067,55.9154,55.9885,32526.5579
2011-01-07 14:15:00,91.94,92.04,91.93,92.04,17827.055791053393,55.9945,56.0554,55.9885,56.0554,17827.0558
2011-01-07 14:20:00,92.03,92.08,92.01,92.06,29711.75965175566,56.0494,56.0798,56.0372,56.0676,29711.7597
2011-01-07 14:25:00,92.06,92.08,92.01,92.03,18244.062944060493,56.0676,56.0798,56.0372,56.0494,18244.0629
2011-01-07 14:30:00,92.03,92.08,91.96,91.97,22831.14162713856,56.0494,56.0798,56.0067,56.0128,22831.1416
2011-01-07 14:35:00,91.99,92.2,91.99,92.15,29816.01144000743,56.025,56.1529,56.025,56.1224,29816.0114
2011-01-07 14:40:00,92.16,92.26,92.15,92.21,27522.4720984684,56.1285,56.1894,56.1224,56.159,27522.4721
2011-01-07 14:45:00,92.23,92.28,92.1,92.2,31171.2846872805,56.1712,56.2016,56.092,56.1529,31171.2847
2011-01-07 14:50:00,92.21,92.3,92.18,92.24,25958.695274691785,56.159,56.2138,56.1407,56.1773,25958.6953
2011-01-07 14:55:00,92.24,92.25,92.08,92.1,27209.71673371308,56.1773,56.1833,56.0798,56.092,27209.7167
2011-01-07 15:00:00,92.09,92.11,92.0,92.02,35341.356217351466,56.0859,56.0981,56.0311,56.0433,35341.3562
2011-01-07 15:05:00,92.01,92.17,92.0,92.12,44515.5135835076,56.0372,56.1346,56.0311,56.1042,44515.5136
2011-01-07 15:10:00,92.1,92.15,91.91,91.93,69014.68382267455,56.092,56.1224,55.9763,55.9885,69014.6838
2011-01-07 15:15:00,91.92,92.07,91.87,91.92,81212.14304813213,55.9824,56.0737,55.9519,55.9824,81212.143
2011-01-07 15:20:00,91.92,91.95,91.82,91.91,79856.86980085907,55.9824,56.0006,55.9215,55.9763,79856.8698
2011-01-07 15:25:00,91.93,92.03,91.74,91.75,95807.39340338053,55.9885,56.0494,55.8727,55.8788,95807.3934
2011-01-07 15:30:00,91.74,91.85,91.68,91.84,108317.60799359344,55.8727,55.9397,55.8362,55.9336,108317.608
2011-01-07 15:35:00,91.84,91.92,91.7,91.81,124685.138749122,55.9336,55.9824,55.8484,55.9154,124685.1387
2011-01-07 15:40:00,91.81,92.08,91.79,91.96,93096.8469088344,55.9154,56.0798,55.9032,56.0067,93096.8469
2011-01-07 15:45:00,91.97,92.17,91.97,92.14,114364.21171219634,56.0128,56.1346,56.0128,56.1163,114364.2117
2011-01-07 15:50:00,92.12,92.32,92.11,92.27,166698.609414587,56.1042,56.226,56.0981,56.1955,166698.6094
2011-01-07 15:55:00,92.27,92.41,92.23,92.27,249161.7739217404,56.1955,56.2808,56.1712,56.1955,249161.7739
2011-01-10 09:30:00,91.72,92.3,91.61,92.11,126561.67093765392,55.8606,56.2138,55.7936,56.0981,126561.6709
2011-01-10 09:35:00,92.13,92.4,91.98,92.35,66408.38911638019,56.1103,56.2747,56.0189,56.2442,66408.3891
2011-01-10 09:40:00,92.37,92.45,92.11,92.43,33152.06866406421,56.2564,56.3051,56.0981,56.293,33152.0687
2011-01-10 09:45:00,92.43,92.47,91.85,91.86,76729.31615330584,56.293,56.3173,55.9397,55.9458,76729.3162
2011-01-10 09:50:00,91.88,91.91,91.47,91.61,108213.35620534164,55.958,55.9763,55.7083,55.7936,108213.3562
2011-01-10 09:55:00,91.59,91.78,91.56,91.66,74957.03575302567,55.7814,55.8971,55.7631,55.824,74957.0358
2011-01-10 10:00:00,91.68,91.87,91.59,91.81,50979.124455117606,55.8362,55.9519,55.7814,55.9154,50979.1245
2011-01-10 10:05:00,91.81,91.99,91.79,91.84,51187.62803162115,55.9154,56.025,55.9032,55.9336,51187.628
2011-01-10 10:10:00,91.85,92.02,91.84,91.9,46287.79398378776,55.9397,56.0433,55.9336,55.9702,46287.794
2011-01-10 10:15:00,91.89,91.89,91.69,91.72,29086.248922245013,55.9641,55.9641,55.8423,55.8606,29086.2489
2011-01-10 10:20:00,91.75,91.83,91.65,91.8,30441.52216951808,55.8788,55.9275,55.8179,55.9093,30441.5222
2011-01-10 10:25:00,91.8,91.98,91.8,91.96,50770.620878614056,55.9093,56.0189,55.9093,56.0067,50770.6209
2011-01-10 10:30:00,91.97,92.18,91.95,92.02,66304.13732812842,56.0128,56.1407,56.0006,56.0433,66304.1373
2011-01-10 10:35:00,92.01,92.09,91.9,91.91,68806.180246171,56.0372,56.0859,55.9702,55.9763,68806.1802
2011-01-10 10:40:00,91.91,91.96,91.81,91.85,56191.71386770631,55.9763,56.0067,55.9154,55.9397,56191.7139
2011-01-10 10:45:00,91.84,91.95,91.84,91.91,33881.83118182663,55.9336,56.0006,55.9336,55.9763,33881.8312
2011-01-10 10:50:00,91.91,92.0,91.82,91.86,27209.71673371308,55.9763,56.0311,55.9215,55.9458,27209.7167
2011-01-10 10:55:00,91.89,91.91,91.83,91.89,50874.87266686583,55.9641,55.9763,55.9275,55.9641,50874.8727
2011-01-10 11:00:00,91.9,91.94,91.73,91.75,64844.612292603575,55.9702,55.9945,55.8666,55.8788,64844.6123
2011-01-10 11:05:00,91.76,91.76,91.63,91.73,26167.19885119533,55.8849,55.8849,55.8057,55.8666,26167.1989
2011-01-10 11:10:00,91.74,91.81,91.64,91.7,43055.98854798276,55.8727,55.9154,55.8118,55.8484,43055.9885
2011-01-10 11:15:00,91.71,91.72,91.66,91.72,48894.08869008212,55.8545,55.8606,55.824,55.8606,48894.0887
2011-01-10 11:20:00,91.71,91.84,91.71,91.8,24290.6666626634,55.8545,55.9336,55.8545,55.9093,24290.6667
2011-01-10 11:25:00,91.81,91.9,91.76,91.85,67972.1659401568,55.9154,55.9702,55.8849,55.9397,67972.1659
2011-01-10 11:30:00,91.84,91.85,91.68,91.75,46183.54219553599,55.9336,55.9397,55.8362,55.8788,46183.5422
2011-01-10 11:35:00,91.75,91.85,91.74,91.82,14178.243202241296,55.8788,55.9397,55.8727,55.9215,14178.2432
2011-01-10 11:40:00,91.84,91.87,91.75,91.79,29294.75249874856,55.9336,55.9519,55.8788,55.9032,29294.7525
2011-01-10 11:45:00,91.8,91.85,91.77,91.84,20850.357650354847,55.9093,55.9397,55.891,55.9336,20850.3577
2011-01-10 11:50:00,91.84,91.85,91.75,91.84,18348.314732312265,55.9336,55.9397,55.8788,55.9336,18348.3147
2011-01-10 11:55:00,91.84,91.84,91.71,91.73,53168.41200840486,55.9336,55.9336,55.8545,55.8666,53168.412
2011-01-10 12:00:00,91.74,91.77,91.65,91.72,57546.987114979376,55.8727,55.891,55.8179,55.8606,57546.9871
2011-01-10 12:05:00,91.71,91.79,91.66,91.79,23769.407721404525,55.8545,55.9032,55.824,55.9032,23769.4077
2011-01-10 12:10:00,91.79,91.8,91.63,91.74,57546.987114979376,55.9032,55.9093,55.8057,55.8727,57546.9871
2011-01-10 12:15:00,91.74,91.76,91.61,91.61,64531.856927848254,55.8727,55.8849,55.7936,55.7936,64531.8569
2011-01-10 12:20:00,91.61,91.63,91.51,91.52,79335.6108596002,55.7936,55.8057,55.7327,55.7387,79335.6109
2011-01-10 12:25:00,91.52,91.53,91.46,91.47,81837.65377764277,55.7387,55.7448,55.7022,55.7083,81837.6538
2011-01-10 12:30:00,91.47,91.53,91.4,91.53,47226.06007805373,55.7083,55.7448,55.6657,55.7448,47226.0601
2011-01-10 12:35:00,91.54,91.68,91.54,91.64,28981.99713399324,55.7509,55.8362,55.7509,55.8118,28981.9971
2011-01-10 12:40:00,91.63,91.65,91.54,91.58,50770.620878614056,55.8057,55.8179,55.7509,55.7753,50770.6209
2011-01-10 12:45:00,91.59,91.6,91.52,91.54,30962.78111077695,55.7814,55.7875,55.7387,55.7509,30962.7811
2011-01-10 12:50:00,91.54,91.57,91.43,91.43,42430.477818472114,55.7509,55.7692,55.6839,55.6839,42430.4778
2011-01-10 12:55:00,91.44,91.47,91.43,91.44,20746.105862103075,55.69,55.7083,55.6839,55.69,20746.1059
2011-01-10 13:00:00,91.44,91.49,91.43,91.48,34820.097276092594,55.69,55.7205,55.6839,55.7144,34820.0973
2011-01-10 13:05:00,91.48,91.58,91.48,91.53,37843.39913539405,55.7144,55.7753,55.7144,55.7448,37843.3991
2011-01-10 13:10:00,91.53,91.61,91.5,91.59,25854.44348644001,55.7448,55.7936,55.7266,55.7814,25854.4435
2011-01-10 13:15:00,91.57,91.59,91.42,91.43,32422.306146301788,55.7692,55.7814,55.6778,55.6839,32422.3061
2011-01-10 13:20:00,91.43,91.45,91.25,91.26,69431.69097568165,55.6839,55.6961,55.5743,55.5804,69431.691
2011-01-10 13:25:00,91.27,91.48,91.17,91.47,76729.31615330584,55.5865,55.7144,55.5256,55.7083,76729.3162
2011-01-10 13:30:00,91.48,91.61,91.48,91.52,31901.04720504292,55.7144,55.7936,55.7144,55.7387,31901.0472
2011-01-10 13:35:00,91.52,91.6,91.51,91.6,27105.464945461303,55.7387,55.7875,55.7327,55.7875,27105.4649
2011-01-10 13:40:00,91.6,91.7,91.58,91.66,28669.24176923792,55.7875,55.8484,55.7753,55.824,28669.2418
2011-01-10 13:45:00,91.66,91.85,91.65,91.8,82254.66093064987,55.824,55.9397,55.8179,55.9093,82254.6609
2011-01-10 13:50:00,91.79,91.81,91.64,91.65,59423.51930351132,55.9032,55.9154,55.8118,55.8179,59423.5193
2011-01-10 13:55:00,91.65,91.75,91.64,91.73,13865.487837485976,55.8179,55.8788,55.8118,55.8666,13865.4878
2011-01-10 14:00:00,91.72,91.74,91.61,91.61,20537.602285599525,55.8606,55.8727,55.7936,55.7936,20537.6023
2011-01-10 14:05:00,91.62,91.64,91.46,91.64,52751.40485539776,55.7997,55.8118,55.7022,55.8118,52751.4049
2011-01-10 14:10:00,91.65,91.82,91.64,91.75,32005.29899329469,55.8179,55.9215,55.8118,55.8788,32005.299
2011-01-10 14:15:00,91.79,91.87,91.71,91.79,20850.357650354847,55.9032,55.9519,55.8545,55.9032,20850.3577
2011-01-10 14:20:00,91.76,91.85,91.76,91.84,8861.402001400811,55.8849,55.9397,55.8849,55.9336,8861.402
2011-01-10 14:25:00,91.85,91.88,91.82,91.85,11780.45207245049,55.9397,55.958,55.9215,55.9397,11780.4521
2011-01-10 14:30:00,91.85,91.91,91.82,91.83,20746.105862103075,55.9397,55.9763,55.9215,55.9275,20746.1059
2011-01-10 14:35:00,91.83,91.88,91.78,91.79,21892.87553287259,55.9275,55.958,55.8971,55.9032,21892.8755
2011-01-10 14:40:00,91.8,91.84,91.73,91.79,19182.32903832646,55.9093,55.9336,55.8666,55.9032,19182.329
2011-01-10 14:45:00,91.79,91.82,91.72,91.76,16888.789696787426,55.9032,55.9215,55.8606,55.8849,16888.7897
2011-01-10 14:50:00,91.75,91.82,91.75,91.77,27209.71673371308,55.8788,55.9215,55.8788,55.891,27209.7167
2011-01-10 14:55:00,91.77,91.93,91.76,91.9,35028.600852596144,55.891,55.9885,55.8849,55.9702,35028.6009
2011-01-10 15:00:00,91.9,91.91,91.76,91.78,25854.44348644001,55.9702,55.9763,55.8849,55.8971,25854.4435
2011-01-10 15:05:00,91.79,91.98,91.79,91.92,30024.51501651098,55.9032,56.0189,55.9032,55.9824,30024.515
2011-01-10 15:10:00,91.92,92.05,91.91,92.03,35237.104429099694,55.9824,56.0615,55.9763,56.0494,35237.1044
2011-01-10 15:15:00,92.0,92.08,91.98,92.04,19599.33619133356,56.0311,56.0798,56.0189,56.0554,19599.3362
2011-01-10 15:20:00,92.05,92.06,91.97,92.05,34403.0901230855,56.0615,56.0676,56.0128,56.0615,34403.0901
2011-01-10 15:25:00,92.06,92.16,92.02,92.1,38885.917017911794,56.0676,56.1285,56.0433,56.092,38885.917
2011-01-10 15:30:00,92.1,92.14,92.03,92.08,46079.29040728421,56.092,56.1163,56.0494,56.0798,46079.2904
2011-01-10 15:35:00,92.08,92.18,92.07,92.14,29294.75249874856,56.0798,56.1407,56.0737,56.1163,29294.7525
2011-01-10 15:40:00,92.15,92.17,92.1,92.1,27001.213157209528,56.1224,56.1346,56.092,56.092,27001.2132
2011-01-10 15:45:00,92.08,92.08,91.97,92.02,58485.25320924535,56.0798,56.0798,56.0128,56.0433,58485.2532
2011-01-10 15:50:00,92.03,92.05,91.96,92.04,83088.67523666407,56.0494,56.0615,56.0067,56.0554,83088.6752
2011-01-10 15:55:00,92.03,92.04,91.84,91.89,188278.72958270428,56.0494,56.0554,55.9336,55.9641,188278.7296
2011-01-11 09:30:00,92.42,92.42,91.79,91.95,142929.2016931825,56.2869,56.2869,55.9032,56.0006,142929.2017
2011-01-11 09:35:00,92.02,92.11,91.95,92.04,78605.84834183777,56.0433,56.0981,56.0006,56.0554,78605.8483
2011-01-11 09:40:00,92.02,92.21,91.99,92.13,57025.728173720505,56.0433,56.159,56.025,56.1103,57025.7282
2011-01-11 09:45:00,92.14,92.15,92.02,92.1,79335.6108596002,56.1163,56.1224,56.0433,56.092,79335.6109
2011-01-11 09:50:00,92.08,92.31,92.04,92.16,59632.02288001486,56.0798,56.2199,56.0554,56.1285,59632.0229
2011-01-11 09:55:00,92.16,92.22,91.95,92.14,57338.48353847583,56.1285,56.1651,56.0006,56.1163,57338.4835
2011-01-11 10:00:00,92.13,92.2,91.87,92.08,54002.426314419055,56.1103,56.1529,55.9519,56.0798,54002.4263
2011-01-11 10:05:00,92.11,92.22,91.99,92.09,154084.14303612232,56.0981,56.1651,56.025,56.0859,154084.143
2011-01-11 10:10:00,92.09,92.16,91.93,92.12,63176.58368057519,56.0859,56.1285,55.9885,56.1042,63176.5837
2011-01-11 10:15:00,92.1,92.13,91.88,92.07,56608.72102071341,56.092,56.1103,55.958,56.0737,56608.721
2011-01-11 10:20:00,92.05,92.07,91.84,91.88,66929.64805763906,56.0615,56.0737,55.9336,55.958,66929.6481
2011-01-11 10:25:00,91.85,92.13,91.79,92.09,38051.9027118976,55.9397,56.1103,55.9032,56.0859,38051.9027
2011-01-11 10:30:00,92.09,92.12,91.92,91.93,56921.47638546873,56.0859,56.1042,55.9824,55.9885,56921.4764
2011-01-11 10:35:00,91.93,92.06,91.91,92.06,37009.38482937985,55.9885,56.0676,55.9763,56.0676,37009.3848
2011-01-11 10:40:00,92.06,92.21,92.06,92.09,67763.66236365326,56.0676,56.159,56.0676,56.0859,67763.6624
2011-01-11 10:45:00,92.09,92.22,92.06,92.13,96432.90413289116,56.0859,56.1651,56.0676,56.1103,96432.9041
2011-01-11 10:50:00,92.13,92.36,92.12,92.36,79856.86980085907,56.1103,56.2503,56.1042,56.2503,79856.8698
2011-01-11 10:55:00,92.36,92.55,92.32,92.54,77876.08582407536,56.2503,56.3661,56.226,56.36,77876.0858
2011-01-11 11:00:00,92.54,92.7,92.54,92.7,85069.45921344777,56.36,56.4574,56.36,56.4574,85069.4592
2011-01-11 11:05:00,92.71,92.94,92.7,92.9,61300.05149204325,56.4635,56.6036,56.4574,56.5792,61300.0515
2011-01-11 11:10:00,92.91,92.99,92.86,92.98,62134.06579805745,56.5853,56.634,56.5549,56.6279,62134.0658
2011-01-11 11:15:00,92.98,93.0,92.8,92.9,72767.74819973842,56.6279,56.6401,56.5183,56.5792,72767.7482
2011-01-11 11:20:00,92.9,92.94,92.81,92.81,30337.270381266306,56.5792,56.6036,56.5244,56.5244,30337.2704
2011-01-11 11:25:00,92.83,92.84,92.64,92.78,46704.80113679486,56.5366,56.5427,56.4209,56.5061,46704.8011
2011-01-11 11:30:00,92.8,92.97,92.8,92.94,65678.62659861778,56.5183,56.6218,56.5183,56.6036,65678.6266
2011-01-11 11:35:00,92.93,92.96,92.69,92.72,60778.79255078438,56.5975,56.6158,56.4513,56.4696,60778.7926
2011-01-11 11:40:00,92.69,92.78,92.66,92.76,31379.788263784045,56.4513,56.5061,56.433,56.4939,31379.7883
2011-01-11 11:45:00,92.74,92.83,92.72,92.73,25958.695274691785,56.4818,56.5366,56.4696,56.4757,25958.6953
2011-01-11 11:50:00,92.73,92.88,92.7,92.71,20746.105862103075,56.4757,56.567,56.4574,56.4635,20746.1059
2011-01-11 11:55:00,92.7,92.82,92.7,92.74,15742.02002601791,56.4574,56.5305,56.4574,56.4818,15742.02
2011-01-11 12:00:00,92.73,92.73,92.63,92.68,49623.851207844535,56.4757,56.4757,56.4148,56.4452,49623.8512
2011-01-11 12:05:00,92.69,92.7,92.61,92.63,18452.56652056404,56.4513,56.4574,56.4026,56.4148,18452.5665
2011-01-11 12:10:00,92.62,92.68,92.6,92.61,42430.477818472114,56.4087,56.4452,56.3965,56.4026,42430.4778
2011-01-11 12:15:00,92.62,92.67,92.56,92.66,21580.120168117268,56.4087,56.4391,56.3721,56.433,21580.1202
2011-01-11 12:20:00,92.65,92.68,92.58,92.6,45036.77252476647,56.427,56.4452,56.3843,56.3965,45036.7725
2011-01-11 12:25:00,92.61,92.65,92.56,92.62,14073.991413989525,56.4026,56.427,56.3721,56.4087,14073.9914
2011-01-11 12:30:00,92.61,92.65,92.58,92.65,19182.32903832646,56.4026,56.427,56.3843,56.427,19182.329
2011-01-11 12:35:00,92.62,92.64,92.56,92.62,16784.53790853565,56.4087,56.4209,56.3721,56.4087,16784.5379
2011-01-11 12:40:00,92.62,92.63,92.57,92.58,12927.221743220003,56.4087,56.4148,56.3782,56.3843,12927.2217
2011-01-11 12:45:00,92.58,92.66,92.57,92.63,40345.44205343663,56.3843,56.433,56.3782,56.4148,40345.4421
2011-01-11 12:50:00,92.64,92.66,92.61,92.64,16263.27896727678,56.4209,56.433,56.4026,56.4209,16263.279
2011-01-11 12:55:00,92.65,92.78,92.6,92.78,29399.00428700033,56.427,56.5061,56.3965,56.5061,29399.0043
2011-01-11 13:00:00,92.78,92.88,92.72,92.88,20641.8540738513,56.5061,56.567,56.4696,56.567,20641.8541
2011-01-11 13:05:00,92.88,92.91,92.68,92.71,20120.59513259243,56.567,56.5853,56.4452,56.4635,20120.5951
2011-01-11 13:10:00,92.71,92.81,92.5,92.6,66408.38911638019,56.4635,56.5244,56.3356,56.3965,66408.3891
2011-01-11 13:15:00,92.62,92.75,92.55,92.73,23352.40056839743,56.4087,56.4879,56.3661,56.4757,23352.4006
2011-01-11 13:20:00,92.72,92.87,92.72,92.84,30754.2775342734,56.4696,56.5609,56.4696,56.5427,30754.2775
2011-01-11 13:25:00,92.85,93.09,92.84,93.09,45766.53504252889,56.5488,56.6949,56.5427,56.6949,45766.535
2011-01-11 13:30:00,93.11,93.12,92.93,93.07,20433.35049734775,56.7071,56.7132,56.5975,56.6827,20433.3505
2011-01-11 13:35:00,93.07,93.26,93.07,93.18,35862.61515861034,56.6827,56.7985,56.6827,56.7497,35862.6152
2011-01-11 13:40:00,93.16,93.22,93.06,93.14,20850.357650354847,56.7376,56.7741,56.6767,56.7254,20850.3577
2011-01-11 13:45:00,93.16,93.21,93.11,93.17,21163.11301511017,56.7376,56.768,56.7071,56.7437,21163.113
2011-01-11 13:50:00,93.16,93.19,93.02,93.08,65470.12302211423,56.7376,56.7558,56.6523,56.6888,65470.123
2011-01-11 13:55:00,93.08,93.09,92.79,92.8,42847.484971479214,56.6888,56.6949,56.5122,56.5183,42847.485
2011-01-11 14:00:00,92.8,92.92,92.79,92.92,31379.788263784045,56.5183,56.5914,56.5122,56.5914,31379.7883
2011-01-11 14:05:00,92.93,92.99,92.76,92.97,28773.493557489688,56.5975,56.634,56.4939,56.6218,28773.4936
2011-01-11 14:10:00,92.97,92.98,92.89,92.93,16680.28612028388,56.6218,56.6279,56.5731,56.5975,16680.2861
2011-01-11 14:15:00,92.93,93.01,92.87,92.88,23456.652356649203,56.5975,56.6462,56.5609,56.567,23456.6524
2011-01-11 14:20:00,92.89,92.93,92.84,92.88,26271.450639447103,56.5731,56.5975,56.5427,56.567,26271.4506
2011-01-11 14:25:00,92.88,93.01,92.86,92.99,20224.846920844204,56.567,56.6462,56.5549,56.634,20224.8469
2011-01-11 14:30:00,92.97,92.98,92.87,92.88,14699.502143500167,56.6218,56.6279,56.5609,56.567,14699.5021
2011-01-11 14:35:00,92.89,92.91,92.8,92.81,22622.63805063501,56.5731,56.5853,56.5183,56.5244,22622.6381
2011-01-11 14:40:00,92.81,92.89,92.78,92.87,26792.709580705978,56.5244,56.5731,56.5061,56.5609,26792.7096
2011-01-11 14:45:00,92.86,92.86,92.74,92.76,27626.72388672017,56.5549,56.5549,56.4818,56.4939,27626.7239
2011-01-11 14:50:00,92.75,92.76,92.57,92.62,54836.44062043325,56.4879,56.4939,56.3782,56.4087,54836.4406
2011-01-11 14:55:00,92.62,92.73,92.6,92.67,60153.28182127373,56.4087,56.4757,56.3965,56.4391,60153.2818
2011-01-11 15:00:00,92.69,92.75,92.63,92.72,36696.62946462453,56.4513,56.4879,56.4148,56.4696,36696.6295
2011-01-11 15:05:00,92.72,92.91,92.71,92.88,33986.0829700784,56.4696,56.5853,56.4635,56.567,33986.083
2011-01-11 15:10:00,92.87,92.88,92.76,92.77,25854.44348644001,56.5609,56.567,56.4939,56.5,25854.4435
2011-01-11 15:15:00,92.77,92.81,92.75,92.8,25333.18454518114,56.5,56.5244,56.4879,56.5183,25333.1845
2011-01-11 15:20:00,92.8,92.81,92.72,92.78,32630.809722805338,56.5183,56.5244,56.4696,56.5061,32630.8097
2011-01-11 15:25:00,92.78,92.8,92.73,92.73,26688.457792454206,56.5061,56.5183,56.4757,56.4757,26688.4578
2011-01-11 15:30:00,92.74,92.74,92.52,92.62,74540.02860001857,56.4818,56.4818,56.3478,56.4087,74540.0286
2011-01-11 15:35:00,92.62,92.7,92.55,92.57,50979.124455117606,56.4087,56.4574,56.3661,56.3782,50979.1245
2011-01-11 15:40:00,92.57,92.75,92.57,92.7,68284.92130491213,56.3782,56.4879,56.3782,56.4574,68284.9213
2011-01-11 15:45:00,92.71,92.81,92.7,92.78,132295.51929150152,56.4635,56.5244,56.4574,56.5061,132295.5193
2011-01-11 15:50:00,92.79,92.95,92.79,92.87,87675.75391974213,56.5122,56.6097,56.5122,56.5609,87675.7539
2011-01-11 15:55:00,92.87,93.0,92.87,92.97,190989.2760772504,56.5609,56.6401,56.5609,56.6218,190989.2761
2011-01-12 09:30:00,94.0,94.05,93.51,93.79,142199.43917542006,57.2492,57.2796,56.9507,57.1213,142199.4392
2011-01-12 09:35:00,93.81,93.97,93.81,93.92,47121.80828980196,57.1334,57.2309,57.1334,57.2004,47121.8083
2011-01-12 09:40:00,93.91,93.98,93.86,93.89,70682.71243470293,57.1943,57.237,57.1639,57.1822,70682.7124
2011-01-12 09:45:00,93.91,93.94,93.76,93.81,45453.77967777357,57.1943,57.2126,57.103,57.1334,45453.7797
2011-01-12 09:50:00,93.83,94.19,93.82,94.15,130106.23173821424,57.1456,57.3649,57.1395,57.3405,130106.2317
2011-01-12 09:55:00,94.16,94.22,93.98,93.99,49206.84405483744,57.3466,57.3831,57.237,57.2431,49206.8441
2011-01-12 10:00:00,93.96,93.96,93.82,93.84,48789.83690183034,57.2248,57.2248,57.1395,57.1517,48789.8369
2011-01-12 10:05:00,93.82,93.83,93.64,93.73,55774.70671469922,57.1395,57.1456,57.0299,57.0847,55774.7067
2011-01-12 10:10:00,93.72,93.84,93.65,93.7,116344.99568898004,57.0786,57.1517,57.036,57.0664,116344.9957
2011-01-12 10:15:00,93.72,93.72,93.46,93.47,60778.79255078438,57.0786,57.0786,56.9203,56.9264,60778.7926
2011-01-12 10:20:00,93.48,93.57,93.42,93.46,40658.19741819195,56.9325,56.9873,56.8959,56.9203,40658.1974
2011-01-12 10:25:00,93.46,93.48,93.36,93.39,46287.79398378776,56.9203,56.9325,56.8594,56.8776,46287.794
2011-01-12 10:30:00,93.41,93.53,93.3,93.33,44724.01716001115,56.8898,56.9629,56.8228,56.8411,44724.0172
2011-01-12 10:35:00,93.32,93.39,93.21,93.32,62134.06579805745,56.835,56.8776,56.768,56.835,62134.0658
2011-01-12 10:40:00,93.35,93.62,93.32,93.61,45036.77252476647,56.8533,57.0177,56.835,57.0116,45036.7725
2011-01-12 10:45:00,93.61,93.69,93.6,93.64,32422.306146301788,57.0116,57.0604,57.0055,57.0299,32422.3061
2011-01-12 10:50:00,93.64,93.79,93.64,93.73,62238.31758630922,57.0299,57.1213,57.0299,57.0847,62238.3176
2011-01-12 10:55:00,93.73,93.84,93.71,93.77,25645.939909936464,57.0847,57.1517,57.0725,57.1091,25645.9399
2011-01-12 11:00:00,93.79,93.86,93.74,93.78,42326.22603022034,57.1213,57.1639,57.0908,57.1152,42326.226
2011-01-12 11:05:00,93.79,93.94,93.74,93.91,48894.08869008212,57.1213,57.2126,57.0908,57.1943,48894.0887
2011-01-12 11:10:00,93.95,93.96,93.73,93.8,37009.38482937985,57.2187,57.2248,57.0847,57.1273,37009.3848
2011-01-12 11:15:00,93.8,93.81,93.64,93.68,56504.46923246163,57.1273,57.1334,57.0299,57.0543,56504.4692
2011-01-12 11:20:00,93.69,93.73,93.59,93.73,23873.6595096563,57.0604,57.0847,56.9994,57.0847,23873.6595
2011-01-12 11:25:00,93.74,93.8,93.72,93.75,45036.77252476647,57.0908,57.1273,57.0786,57.0969,45036.7725
2011-01-12 11:30:00,93.77,93.83,93.75,93.83,35028.600852596144,57.1091,57.1456,57.0969,57.1456,35028.6009
2011-01-12 11:35:00,93.83,93.85,93.75,93.76,40241.19026518486,57.1456,57.1578,57.0969,57.103,40241.1903
2011-01-12 11:40:00,93.76,93.84,93.75,93.83,16993.0414850392,57.103,57.1517,57.0969,57.1456,16993.0415
2011-01-12 11:45:00,93.83,93.88,93.78,93.81,31275.53647553227,57.1456,57.1761,57.1152,57.1334,31275.5365
2011-01-12 11:50:00,93.79,93.81,93.75,93.79,18556.81830881581,57.1213,57.1334,57.0969,57.1213,18556.8183
2011-01-12 11:55:00,93.79,93.86,93.77,93.79,22414.13447413146,57.1213,57.1639,57.1091,57.1213,22414.1345
2011-01-12 12:00:00,93.8,93.81,93.75,93.81,16888.789696787426,57.1273,57.1334,57.0969,57.1334,16888.7897
2011-01-12 12:05:00,93.79,93.83,93.76,93.76,33360.57224056776,57.1213,57.1456,57.103,57.103,33360.5722
2011-01-12 12:10:00,93.76,93.89,93.76,93.81,33360.57224056776,57.103,57.1822,57.103,57.1334,33360.5722
2011-01-12 12:15:00,93.81,93.91,93.8,93.9,22726.889838886786,57.1334,57.1943,57.1273,57.1882,22726.8898
2011-01-12 12:20:00,93.9,93.96,93.87,93.96,27835.22746322372,57.1882,57.2248,57.17,57.2248,27835.2275
2011-01-12 12:25:00,93.96,93.99,93.91,93.99,22414.13447413146,57.2248,57.2431,57.1943,57.2431,22414.1345
2011-01-12 12:30:00,93.97,94.0,93.86,93.86,21475.868379865493,57.2309,57.2492,57.1639,57.1639,21475.8684
2011-01-12 12:35:00,93.87,93.98,93.87,93.93,50979.124455117606,57.17,57.237,57.17,57.2065,50979.1245
2011-01-12 12:40:00,93.93,93.97,93.88,93.9,26792.709580705978,57.2065,57.2309,57.1761,57.1882,26792.7096
2011-01-12 12:45:00,93.89,94.0,93.89,93.98,30962.78111077695,57.1822,57.2492,57.1822,57.237,30962.7811
2011-01-12 12:50:00,93.98,93.98,93.74,93.74,53898.17452616728,57.237,57.237,57.0908,57.0908,53898.1745
2011-01-12 12:55:00,93.74,93.77,93.59,93.66,85173.71100169956,57.0908,57.1091,56.9994,57.0421,85173.711
2011-01-12 13:00:00,93.66,93.73,93.65,93.69,64010.59798658938,57.0421,57.0847,57.036,57.0604,64010.598
2011-01-12 13:05:00,93.69,93.69,93.36,93.42,105190.0543460402,57.0604,57.0604,56.8594,56.8959,105190.0543
2011-01-12 13:10:00,93.43,93.52,93.3,93.36,44619.76537175937,56.902,56.9568,56.8228,56.8594,44619.7654
2011-01-12 13:15:00,93.38,93.49,93.33,93.48,23248.148780145657,56.8716,56.9385,56.8411,56.9325,23248.1488
2011-01-12 13:20:00,93.48,93.48,93.23,93.26,77563.33045932003,56.9325,56.9325,56.7802,56.7985,77563.3305
2011-01-12 13:25:00,93.26,93.41,93.25,93.37,74644.28038827036,56.7985,56.8898,56.7924,56.8655,74644.2804
2011-01-12 13:30:00,93.4,93.42,93.26,93.37,57129.97996197228,56.8837,56.8959,56.7985,56.8655,57129.98
2011-01-12 13:35:00,93.37,93.4,93.19,93.22,63385.08725707874,56.8655,56.8837,56.7558,56.7741,63385.0873
2011-01-12 13:40:00,93.27,93.34,93.16,93.22,58381.001420993576,56.8046,56.8472,56.7376,56.7741,58381.0014
2011-01-12 13:45:00,93.21,93.23,93.07,93.23,80378.12874211794,56.768,56.7802,56.6827,56.7802,80378.1287
2011-01-12 13:50:00,93.23,93.39,93.2,93.28,36592.37767637276,56.7802,56.8776,56.7619,56.8106,36592.3777
2011-01-12 13:55:00,93.3,93.49,93.28,93.49,21892.87553287259,56.8228,56.9385,56.8106,56.9385,21892.8755
2011-01-12 14:00:00,93.47,93.52,93.36,93.52,44307.01000700405,56.9264,56.9568,56.8594,56.9568,44307.01
2011-01-12 14:05:00,93.52,93.63,93.49,93.52,46392.045772039535,56.9568,57.0238,56.9385,56.9568,46392.0458
2011-01-12 14:10:00,93.52,93.61,93.47,93.56,40136.93847693308,56.9568,57.0116,56.9264,56.9812,40136.9385
2011-01-12 14:15:00,93.56,93.6,93.44,93.5,40241.19026518486,56.9812,57.0055,56.9081,56.9446,40241.1903
2011-01-12 14:20:00,93.5,93.59,93.49,93.57,38885.917017911794,56.9446,56.9994,56.9385,56.9873,38885.917
2011-01-12 14:25:00,93.56,93.6,93.5,93.54,82984.4234484123,56.9812,57.0055,56.9446,56.969,82984.4234
2011-01-12 14:30:00,93.54,93.59,93.47,93.56,37947.65092364582,56.969,56.9994,56.9264,56.9812,37947.6509
2011-01-12 14:35:00,93.57,93.58,93.52,93.56,46913.30471329841,56.9873,56.9934,56.9568,56.9812,46913.3047
2011-01-12 14:40:00,93.55,93.61,93.49,93.54,44515.5135835076,56.9751,57.0116,56.9385,56.969,44515.5136
2011-01-12 14:45:00,93.54,93.57,93.5,93.55,39407.175959170665,56.969,56.9873,56.9446,56.9751,39407.176
2011-01-12 14:50:00,93.54,93.57,93.49,93.54,36175.37052336566,56.969,56.9873,56.9385,56.969,36175.3705
2011-01-12 14:55:00,93.56,93.58,93.49,93.54,67346.65521064616,56.9812,56.9934,56.9385,56.969,67346.6552
2011-01-12 15:00:00,93.53,93.53,93.48,93.52,33986.0829700784,56.9629,56.9629,56.9325,56.9568,33986.083
2011-01-12 15:05:00,93.52,93.53,93.47,93.49,55878.95850295099,56.9568,56.9629,56.9264,56.9385,55878.9585
2011-01-12 15:10:00,93.5,93.54,93.47,93.51,37113.63661763163,56.9446,56.969,56.9264,56.9507,37113.6366
2011-01-12 15:15:00,93.5,93.55,93.43,93.53,51708.88697288002,56.9446,56.9751,56.902,56.9629,51708.887
2011-01-12 15:20:00,93.53,93.56,93.49,93.55,59110.76393875599,56.9629,56.9812,56.9385,56.9751,59110.7639
2011-01-12 15:25:00,93.55,93.58,93.5,93.56,77876.08582407536,56.9751,56.9934,56.9446,56.9812,77876.0858
2011-01-12 15:30:00,93.56,93.57,93.52,93.55,85799.2217312102,56.9812,56.9873,56.9568,56.9751,85799.2217
2011-01-12 15:35:00,93.55,93.58,93.51,93.55,60049.03003302196,56.9751,56.9934,56.9507,56.9751,60049.03
2011-01-12 15:40:00,93.57,93.57,93.48,93.55,90699.0557790436,56.9873,56.9873,56.9325,56.9751,90699.0558
2011-01-12 15:45:00,93.55,93.64,93.52,93.59,219658.5178464883,56.9751,57.0299,56.9568,56.9994,219658.5178
2011-01-12 15:50:00,93.59,93.63,93.51,93.57,192970.0600540341,56.9994,57.0238,56.9507,56.9873,192970.0601
2011-01-12 15:55:00,93.57,93.63,93.52,93.52,386878.3862023342,56.9873,57.0238,56.9568,56.9568,386878.3862
2011-01-13 09:30:00,93.71,93.86,93.39,93.45,166073.09868507637,57.0725,57.1639,56.8776,56.9142,166073.0987
2011-01-13 09:35:00,93.45,93.46,92.89,92.93,71412.47495246536,56.9142,56.9203,56.5731,56.5975,71412.475
2011-01-13 09:40:00,92.97,93.0,92.61,92.9,77042.07151806116,56.6218,56.6401,56.4026,56.5792,77042.0715
2011-01-13 09:45:00,92.9,92.91,92.72,92.75,95703.14161512876,56.5792,56.5853,56.4696,56.4879,95703.1416
2011-01-13 09:50:00,92.77,92.8,92.64,92.76,42951.736759730986,56.5,56.5183,56.4209,56.4939,42951.7368
2011-01-13 09:55:00,92.75,92.81,92.58,92.78,32735.06151105712,56.4879,56.5244,56.3843,56.5061,32735.0615
2011-01-13 10:00:00,92.79,92.84,92.31,92.31,48894.08869008212,56.5122,56.5427,56.2199,56.2199,48894.0887
2011-01-13 10:05:00,92.33,92.34,92.11,92.13,89135.27895526697,56.2321,56.2382,56.0981,56.1103,89135.279
2011-01-13 10:10:00,92.13,92.14,92.03,92.11,77771.83403582359,56.1103,56.1163,56.0494,56.0981,77771.834
2011-01-13 10:15:00,92.09,92.09,91.96,91.97,157524.45204843086,56.0859,56.0859,56.0067,56.0128,157524.452
2011-01-13 10:20:00,91.97,92.05,91.81,92.01,65678.62659861778,56.0128,56.0615,55.9154,56.0372,65678.6266
2011-01-13 10:25:00,92.0,92.16,91.98,92.02,72350.74104673132,56.0311,56.1285,56.0189,56.0433,72350.741
2011-01-13 10:30:00,92.02,92.13,91.99,92.06,45453.77967777357,56.0433,56.1103,56.025,56.0676,45453.7797
2011-01-13 10:35:00,92.06,92.22,92.02,92.14,93618.10585009328,56.0676,56.1651,56.0433,56.1163,93618.1059
2011-01-13 10:40:00,92.15,92.2,92.1,92.16,38990.168806163565,56.1224,56.1529,56.092,56.1285,38990.1688
2011-01-13 10:45:00,92.17,92.28,92.17,92.23,91220.31472030246,56.1346,56.2016,56.1346,56.1712,91220.3147
2011-01-13 10:50:00,92.23,92.35,92.22,92.28,35966.86694686212,56.1712,56.2442,56.1651,56.2016,35966.8669
2011-01-13 10:55:00,92.28,92.43,92.23,92.4,31484.04005203582,56.2016,56.293,56.1712,56.2747,31484.0401
2011-01-13 11:00:00,92.4,92.4,92.32,92.34,21892.87553287259,56.2747,56.2747,56.226,56.2382,21892.8755
2011-01-13 11:05:00,92.33,92.47,92.32,92.45,24811.925603922267,56.2321,56.3173,56.226,56.3051,24811.9256
2011-01-13 11:10:00,92.45,92.77,92.44,92.73,50145.110149103406,56.3051,56.5,56.2991,56.4757,50145.1101
2011-01-13 11:15:00,92.72,92.86,92.72,92.8,24811.925603922267,56.4696,56.5549,56.4696,56.5183,24811.9256
2011-01-13 11:20:00,92.79,92.92,92.77,92.85,29503.25607525211,56.5122,56.5914,56.5,56.5488,29503.2561
2011-01-13 11:25:00,92.85,92.85,92.58,92.62,45453.77967777357,56.5488,56.5488,56.3843,56.4087,45453.7797
2011-01-13 11:30:00,92.61,92.78,92.61,92.77,61508.5550685468,56.4026,56.5061,56.4026,56.5,61508.5551
2011-01-13 11:35:00,92.78,92.79,92.72,92.74,49936.60657259986,56.5061,56.5122,56.4696,56.4818,49936.6066
2011-01-13 11:40:00,92.73,92.74,92.65,92.7,33777.57939357485,56.4757,56.4818,56.427,56.4574,33777.5794
2011-01-13 11:45:00,92.69,92.78,92.69,92.75,36592.37767637276,56.4513,56.5061,56.4513,56.4879,36592.3777
2011-01-13 11:50:00,92.76,92.81,92.74,92.81,29086.248922245013,56.4939,56.5244,56.4818,56.5244,29086.2489
2011-01-13 11:55:00,92.82,92.95,92.82,92.91,20120.59513259243,56.5305,56.6097,56.5305,56.5853,20120.5951
2011-01-13 12:00:00,92.92,92.97,92.91,92.97,32005.29899329469,56.5914,56.6218,56.5853,56.6218,32005.299
2011-01-13 12:05:00,92.97,93.02,92.95,92.96,24811.925603922267,56.6218,56.6523,56.6097,56.6158,24811.9256
2011-01-13 12:10:00,92.96,93.03,92.93,93.01,60778.79255078438,56.6158,56.6584,56.5975,56.6462,60778.7926
2011-01-13 12:15:00,93.02,93.03,92.88,92.9,63802.09441008583,56.6523,56.6584,56.567,56.5792,63802.0944
2011-01-13 12:20:00,92.9,92.91,92.69,92.73,48268.57796057147,56.5792,56.5853,56.4513,56.4757,48268.578
2011-01-13 12:25:00,92.74,92.78,92.72,92.74,32005.29899329469,56.4818,56.5061,56.4696,56.4818,32005.299
2011-01-13 12:30:00,92.73,92.76,92.65,92.66,38260.40628840114,56.4757,56.4939,56.427,56.433,38260.4063
2011-01-13 12:35:00,92.66,92.69,92.58,92.68,42221.97424196856,56.433,56.4513,56.3843,56.4452,42221.9742
2011-01-13 12:40:00,92.67,92.79,92.67,92.76,87571.50213149036,56.4391,56.5122,56.4391,56.4939,87571.5021
2011-01-13 12:45:00,92.76,92.76,92.7,92.72,41283.7081477026,56.4939,56.4939,56.4574,56.4696,41283.7081
2011-01-13 12:50:00,92.73,92.75,92.68,92.73,40241.19026518486,56.4757,56.4879,56.4452,56.4757,40241.1903
2011-01-13 12:55:00,92.75,92.78,92.7,92.71,32109.550781546463,56.4879,56.5061,56.4574,56.4635,32109.5508
2011-01-13 13:00:00,92.7,92.7,92.55,92.7,32735.06151105712,56.4574,56.4574,56.3661,56.4574,32735.0615
2011-01-13 13:05:00,92.71,92.79,92.71,92.78,30962.78111077695,56.4635,56.5122,56.4635,56.5061,30962.7811
2011-01-13 13:10:00,92.79,92.89,92.79,92.84,34403.0901230855,56.5122,56.5731,56.5122,56.5427,34403.0901
2011-01-13 13:15:00,92.84,92.88,92.8,92.88,24499.170239166942,56.5427,56.567,56.5183,56.567,24499.1702
2011-01-13 13:20:00,92.88,92.89,92.83,92.83,29190.500710496788,56.567,56.5731,56.5366,56.5366,29190.5007
2011-01-13 13:25:00,92.82,92.84,92.74,92.75,62863.82831581987,56.5305,56.5427,56.4818,56.4879,62863.8283
2011-01-13 13:30:00,92.75,92.75,92.68,92.7,32630.809722805338,56.4879,56.4879,56.4452,56.4574,32630.8097
2011-01-13 13:35:00,92.69,92.7,92.56,92.59,35445.608005603244,56.4513,56.4574,56.3721,56.3904,35445.608
2011-01-13 13:40:00,92.58,92.6,92.46,92.52,27313.96852196485,56.3843,56.3965,56.3112,56.3478,27313.9685
2011-01-13 13:45:00,92.52,92.63,92.5,92.61,14908.005720003715,56.3478,56.4148,56.3356,56.4026,14908.0057
2011-01-13 13:50:00,92.62,92.7,92.62,92.7,35341.356217351466,56.4087,56.4574,56.4087,56.4574,35341.3562
2011-01-13 13:55:00,92.7,92.76,92.7,92.75,19390.832614830008,56.4574,56.4939,56.4574,56.4879,19390.8326
2011-01-13 14:00:00,92.76,92.8,92.75,92.8,25645.939909936464,56.4939,56.5183,56.4879,56.5183,25645.9399
2011-01-13 14:05:00,92.8,92.83,92.79,92.8,62446.82116281277,56.5183,56.5366,56.5122,56.5183,62446.8212
2011-01-13 14:10:00,92.8,92.8,92.55,92.63,69744.44634043696,56.5183,56.5183,56.3661,56.4148,69744.4463
2011-01-13 14:15:00,92.63,92.68,92.59,92.65,48268.57796057147,56.4148,56.4452,56.3904,56.427,48268.578
2011-01-13 14:20:00,92.64,92.75,92.63,92.75,90907.55935554714,56.4209,56.4879,56.4148,56.4879,90907.5594
2011-01-13 14:25:00,92.74,92.8,92.74,92.8,23456.652356649203,56.4818,56.5183,56.4818,56.5183,23456.6524
2011-01-13 14:30:00,92.79,92.86,92.79,92.85,47851.57080756438,56.5122,56.5549,56.5122,56.5488,47851.5708
2011-01-13 14:35:00,92.85,92.9,92.77,92.8,53064.16022015309,56.5488,56.5792,56.5,56.5183,53064.1602
2011-01-13 14:40:00,92.79,92.82,92.65,92.65,102792.2632162494,56.5122,56.5305,56.427,56.427,102792.2632
2011-01-13 14:45:00,92.66,92.77,92.64,92.66,32213.80256979824,56.433,56.5,56.4209,56.433,32213.8026
2011-01-13 14:50:00,92.65,92.67,92.56,92.6,75478.29469428454,56.427,56.4391,56.3721,56.3965,75478.2947
2011-01-13 14:55:00,92.59,92.61,92.49,92.5,38677.41344140824,56.3904,56.4026,56.3295,56.3356,38677.4134
2011-01-13 15:00:00,92.5,92.5,92.44,92.47,49728.10299609631,56.3356,56.3356,56.2991,56.3173,49728.103
2011-01-13 15:05:00,92.47,92.48,92.45,92.46,48164.3261723197,56.3173,56.3234,56.3051,56.3112,48164.3262
2011-01-13 15:10:00,92.46,92.53,92.42,92.43,36383.87409986921,56.3112,56.3539,56.2869,56.293,36383.8741
2011-01-13 15:15:00,92.43,92.53,92.38,92.52,132504.02286800506,56.293,56.3539,56.2625,56.3478,132504.0229
2011-01-13 15:20:00,92.52,92.55,92.5,92.54,33152.06866406421,56.3478,56.3661,56.3356,56.36,33152.0687
2011-01-13 15:25:00,92.54,92.54,92.42,92.44,71308.22316421357,56.36,56.36,56.2869,56.2991,71308.2232
2011-01-13 15:30:00,92.44,92.45,92.32,92.35,87362.99855498681,56.2991,56.3051,56.226,56.2442,87362.9986
2011-01-13 15:35:00,92.36,92.47,92.35,92.41,151686.35190633152,56.2503,56.3173,56.2442,56.2808,151686.3519
2011-01-13 15:40:00,92.41,92.43,92.32,92.38,59736.27466826664,56.2808,56.293,56.226,56.2625,59736.2747
2011-01-13 15:45:00,92.39,92.48,92.37,92.37,85173.71100169956,56.2686,56.3234,56.2564,56.2564,85173.711
2011-01-13 15:50:00,92.37,92.4,92.33,92.34,102375.2560632423,56.2564,56.2747,56.2321,56.2382,102375.2561
2011-01-13 15:55:00,92.34,92.49,92.33,92.45,297013.3447293048,56.2382,56.3295,56.2321,56.3051,297013.3447
2011-01-14 09:30:00,92.31,92.64,92.19,92.57,75478.29469428454,56.2199,56.4209,56.1468,56.3782,75478.2947
2011-01-14 09:35:00,92.61,92.73,92.18,92.26,71412.47495246536,56.4026,56.4757,56.1407,56.1894,71412.475
2011-01-14 09:40:00,92.26,92.32,92.05,92.07,56921.47638546873,56.1894,56.226,56.0615,56.0737,56921.4764
2011-01-14 09:45:00,92.05,92.24,92.05,92.16,21058.8612268584,56.0615,56.1773,56.0615,56.1285,21058.8612
2011-01-14 09:50:00,92.2,92.35,92.18,92.23,58798.00857400067,56.1529,56.2442,56.1407,56.1712,58798.0086
2011-01-14 09:55:00,92.27,92.32,92.14,92.31,46600.549348543085,56.1955,56.226,56.1163,56.2199,46600.5493
2011-01-14 10:00:00,92.31,92.41,92.08,92.27,138759.13016311152,56.2199,56.2808,56.0798,56.1955,138759.1302
2011-01-14 10:05:00,92.27,92.35,92.12,92.28,42951.736759730986,56.1955,56.2442,56.1042,56.2016,42951.7368
2011-01-14 10:10:00,92.28,92.4,92.18,92.4,64636.108716100025,56.2016,56.2747,56.1407,56.2747,64636.1087
2011-01-14 10:15:00,92.4,92.41,92.08,92.08,69327.43918742987,56.2747,56.2808,56.0798,56.0798,69327.4392
2011-01-14 10:20:00,92.08,92.17,92.02,92.07,45245.27610127002,56.0798,56.1346,56.0433,56.0737,45245.2761
2011-01-14 10:25:00,92.07,92.13,91.98,91.99,64636.108716100025,56.0737,56.1103,56.0189,56.025,64636.1087
2011-01-14 10:30:00,92.02,92.22,91.97,92.13,35758.363370358566,56.0433,56.1651,56.0128,56.1103,35758.3634
2011-01-14 10:35:00,92.16,92.19,92.09,92.18,34507.34191133727,56.1285,56.1468,56.0859,56.1407,34507.3419
2011-01-14 10:40:00,92.18,92.34,92.18,92.32,105190.0543460402,56.1407,56.2382,56.1407,56.226,105190.0543
2011-01-14 10:45:00,92.33,92.71,92.31,92.71,49206.84405483744,56.2321,56.4635,56.2199,56.4635,49206.8441
2011-01-14 10:50:00,92.71,92.71,92.57,92.58,54419.43346742616,56.4635,56.4635,56.3782,56.3843,54419.4335
2011-01-14 10:55:00,92.57,92.58,92.35,92.46,32735.06151105712,56.3782,56.3843,56.2442,56.3112,32735.0615
2011-01-14 11:00:00,92.5,92.58,92.46,92.53,69848.69812868875,56.3356,56.3843,56.3112,56.3539,69848.6981
2011-01-14 11:05:00,92.54,92.56,92.47,92.55,42847.484971479214,56.36,56.3721,56.3173,56.3661,42847.485
2011-01-14 11:10:00,92.55,92.57,92.47,92.5,25437.43633343292,56.3661,56.3782,56.3173,56.3356,25437.4363
2011-01-14 11:15:00,92.51,92.52,92.4,92.48,21163.11301511017,56.3417,56.3478,56.2747,56.3234,21163.113
2011-01-14 11:20:00,92.48,92.52,92.32,92.39,43264.49212448631,56.3234,56.3478,56.226,56.2686,43264.4921
2011-01-14 11:25:00,92.39,92.52,92.39,92.51,20641.8540738513,56.2686,56.3478,56.2686,56.3417,20641.8541
2011-01-14 11:30:00,92.51,92.54,92.35,92.41,25124.680968677592,56.3417,56.36,56.2442,56.2808,25124.681
2011-01-14 11:35:00,92.39,92.4,92.26,92.34,17305.796849794522,56.2686,56.2747,56.1894,56.2382,17305.7968
2011-01-14 11:40:00,92.36,92.41,92.34,92.39,16680.28612028388,56.2503,56.2808,56.2382,56.2686,16680.2861
2011-01-14 11:45:00,92.4,92.46,92.35,92.43,20537.602285599525,56.2747,56.3112,56.2442,56.293,20537.6023
2011-01-14 11:50:00,92.45,92.53,92.41,92.52,22935.39341539033,56.3051,56.3539,56.2808,56.3478,22935.3934
2011-01-14 11:55:00,92.5,92.55,92.49,92.54,23665.15593315276,56.3356,56.3661,56.3295,56.36,23665.1559
2011-01-14 12:00:00,92.54,92.54,92.47,92.51,14908.005720003715,56.36,56.36,56.3173,56.3417,14908.0057
2011-01-14 12:05:00,92.51,92.52,92.45,92.46,18244.062944060493,56.3417,56.3478,56.3051,56.3112,18244.0629
2011-01-14 12:10:00,92.45,92.56,92.43,92.55,42430.477818472114,56.3051,56.3721,56.293,56.3661,42430.4778
2011-01-14 12:15:00,92.55,92.56,92.44,92.47,41804.96708896147,56.3661,56.3721,56.2991,56.3173,41804.9671
2011-01-14 12:20:00,92.46,92.48,92.38,92.4,19807.839767837104,56.3112,56.3234,56.2625,56.2747,19807.8398
2011-01-14 12:25:00,92.4,92.47,92.38,92.44,10008.171672170329,56.2747,56.3173,56.2625,56.2991,10008.1717
2011-01-14 12:30:00,92.41,92.55,92.41,92.53,28356.48640448259,56.2808,56.3661,56.2808,56.3539,28356.4864
2011-01-14 12:35:00,92.51,92.55,92.47,92.51,19599.33619133356,56.3417,56.3661,56.3173,56.3417,19599.3362
2011-01-14 12:40:00,92.5,92.54,92.49,92.53,8027.387695386616,56.3356,56.36,56.3295,56.3539,8027.3877
2011-01-14 12:45:00,92.55,92.55,92.4,92.5,53793.92273791551,56.3661,56.3661,56.2747,56.3356,53793.9227
2011-01-14 12:50:00,92.5,92.55,92.48,92.53,24394.91845091517,56.3356,56.3661,56.3234,56.3539,24394.9185
2011-01-14 12:55:00,92.53,92.54,92.48,92.51,14699.502143500167,56.3539,56.36,56.3234,56.3417,14699.5021
2011-01-14 13:00:00,92.52,92.54,92.5,92.54,13552.732472730651,56.3478,56.36,56.3356,56.36,13552.7325
2011-01-14 13:05:00,92.55,92.55,92.53,92.54,25437.43633343292,56.3661,56.3661,56.3539,56.36,25437.4363
2011-01-14 13:10:00,92.52,92.55,92.49,92.51,12405.962801961134,56.3478,56.3661,56.3295,56.3417,12405.9628
2011-01-14 13:15:00,92.51,92.55,92.49,92.53,22101.37910937614,56.3417,56.3661,56.3295,56.3539,22101.3791
2011-01-14 13:20:00,92.54,92.59,92.53,92.54,49311.09584308921,56.36,56.3904,56.3539,56.36,49311.0958
2011-01-14 13:25:00,92.53,92.57,92.51,92.56,14282.49499049307,56.3539,56.3782,56.3417,56.3721,14282.495
2011-01-14 13:30:00,92.56,92.57,92.49,92.55,28460.738192734367,56.3721,56.3782,56.3295,56.3661,28460.7382
2011-01-14 13:35:00,92.55,92.56,92.53,92.55,11259.193131191618,56.3661,56.3721,56.3539,56.3661,11259.1931
2011-01-14 13:40:00,92.55,92.56,92.47,92.47,39928.434900429536,56.3661,56.3721,56.3173,56.3173,39928.4349
2011-01-14 13:45:00,92.47,92.55,92.47,92.55,16054.775390773231,56.3173,56.3661,56.3173,56.3661,16054.7754
2011-01-14 13:50:00,92.55,92.63,92.54,92.58,29190.500710496788,56.3661,56.4148,56.36,56.3843,29190.5007
2011-01-14 13:55:00,92.58,92.72,92.57,92.62,31484.04005203582,56.3843,56.4696,56.3782,56.4087,31484.0401
2011-01-14 14:00:00,92.63,92.81,92.63,92.78,20224.846920844204,56.4148,56.5244,56.4148,56.5061,20224.8469
2011-01-14 14:05:00,92.78,92.85,92.77,92.83,27730.97567497195,56.5061,56.5488,56.5,56.5366,27730.9757
2011-01-14 14:10:00,92.83,92.83,92.73,92.74,36383.87409986921,56.5366,56.5366,56.4757,56.4818,36383.8741
2011-01-14 14:15:00,92.74,92.8,92.74,92.75,14595.250355248394,56.4818,56.5183,56.4818,56.4879,14595.2504
2011-01-14 14:20:00,92.74,92.75,92.64,92.66,40970.95278294728,56.4818,56.4879,56.4209,56.433,40970.9528
2011-01-14 14:25:00,92.66,92.73,92.65,92.66,30962.78111077695,56.433,56.4757,56.427,56.433,30962.7811
2011-01-14 14:30:00,92.66,92.7,92.65,92.67,24499.170239166942,56.433,56.4574,56.427,56.4391,24499.1702
2011-01-14 14:35:00,92.67,92.69,92.6,92.63,26896.96136895776,56.4391,56.4513,56.3965,56.4148,26896.9614
2011-01-14 14:40:00,92.64,92.8,92.63,92.77,15220.76108475904,56.4209,56.5183,56.4148,56.5,15220.7611
2011-01-14 14:45:00,92.77,92.86,92.75,92.86,27313.96852196485,56.5,56.5549,56.4879,56.5549,27313.9685
2011-01-14 14:50:00,92.85,92.94,92.85,92.93,21475.868379865493,56.5488,56.6036,56.5488,56.5975,21475.8684
2011-01-14 14:55:00,92.94,92.99,92.86,92.96,43160.240336234536,56.6036,56.634,56.5549,56.6158,43160.2403
2011-01-14 15:00:00,92.97,93.07,92.96,93.01,28669.24176923792,56.6218,56.6827,56.6158,56.6462,28669.2418
2011-01-14 15:05:00,93.01,93.06,92.95,92.99,32422.306146301788,56.6462,56.6767,56.6097,56.634,32422.3061
2011-01-14 15:10:00,92.98,93.04,92.96,93.01,22414.13447413146,56.6279,56.6645,56.6158,56.6462,22414.1345
2011-01-14 15:15:00,93.02,93.12,93.0,93.04,31171.2846872805,56.6523,56.7132,56.6401,56.6645,31171.2847
2011-01-14 15:20:00,93.05,93.11,93.04,93.09,23039.645203642107,56.6706,56.7071,56.6645,56.6949,23039.6452
2011-01-14 15:25:00,93.08,93.1,93.0,93.03,62551.07295106454,56.6888,56.701,56.6401,56.6584,62551.073
2011-01-14 15:30:00,93.02,93.08,92.98,93.03,58902.26036225245,56.6523,56.6888,56.6279,56.6584,58902.2604
2011-01-14 15:35:00,93.04,93.06,92.98,93.03,65365.87123386245,56.6645,56.6767,56.6279,56.6584,65365.8712
2011-01-14 15:40:00,93.04,93.2,93.04,93.2,59423.51930351132,56.6645,56.7619,56.6645,56.7619,59423.5193
2011-01-14 15:45:00,93.19,93.49,93.19,93.44,186506.4491824241,56.7558,56.9385,56.7558,56.9081,186506.4492
2011-01-14 15:50:00,93.45,93.49,93.29,93.33,121453.333313317,56.9142,56.9385,56.8167,56.8411,121453.3333
2011-01-14 15:55:00,93.33,93.43,93.23,93.32,200476.18880816185,56.8411,56.902,56.7802,56.835,200476.1888
2011-01-18 09:30:00,93.19,93.69,93.18,93.33,106858.0829580686,56.7558,57.0604,56.7497,56.8411,106858.083
2011-01-18 09:35:00,93.34,93.38,93.19,93.27,48164.3261723197,56.8472,56.8716,56.7558,56.8046,48164.3262
2011-01-18 09:40:00,93.25,93.43,93.17,93.38,47955.82259581615,56.7924,56.902,56.7437,56.8716,47955.8226
2011-01-18 09:45:00,93.37,93.42,93.33,93.39,36488.12588812099,56.8655,56.8959,56.8411,56.8776,36488.1259
2011-01-18 09:50:00,93.39,93.41,93.06,93.09,87988.50928449746,56.8776,56.8898,56.6767,56.6949,87988.5093
2011-01-18 09:55:00,93.09,93.21,93.04,93.17,45870.78683078066,56.6949,56.768,56.6645,56.7437,45870.7868
2011-01-18 10:00:00,93.16,93.32,93.07,93.25,69431.69097568165,56.7376,56.835,56.6827,56.7924,69431.691
2011-01-18 10:05:00,93.27,93.31,93.23,93.27,65470.12302211423,56.8046,56.8289,56.7802,56.8046,65470.123
2011-01-18 10:10:00,93.27,93.58,93.25,93.55,57546.987114979376,56.8046,56.9934,56.7924,56.9751,57546.9871
2011-01-18 10:15:00,93.56,93.9,93.52,93.9,31588.291840287595,56.9812,57.1882,56.9568,57.1882,31588.2918
2011-01-18 10:20:00,93.91,94.0,93.9,93.9,40449.69384168841,57.1943,57.2492,57.1882,57.1882,40449.6938
2011-01-18 10:25:00,93.91,93.91,93.78,93.78,35028.600852596144,57.1943,57.1943,57.1152,57.1152,35028.6009
2011-01-18 10:30:00,93.78,93.79,93.51,93.59,47434.56365455728,57.1152,57.1213,56.9507,56.9994,47434.5637
2011-01-18 10:35:00,93.59,93.62,93.48,93.62,22101.37910937614,56.9994,57.0177,56.9325,57.0177,22101.3791
2011-01-18 10:40:00,93.65,93.8,93.6,93.79,22518.38626238324,57.036,57.1273,57.0055,57.1213,22518.3863
2011-01-18 10:45:00,93.79,93.8,93.71,93.78,38885.917017911794,57.1213,57.1273,57.0725,57.1152,38885.917
2011-01-18 10:50:00,93.76,93.85,93.71,93.79,24707.673815670496,57.103,57.1578,57.0725,57.1213,24707.6738
2011-01-18 10:55:00,93.79,93.94,93.77,93.93,20641.8540738513,57.1213,57.2126,57.1091,57.2065,20641.8541
2011-01-18 11:00:00,93.93,93.99,93.91,93.99,30858.529322525173,57.2065,57.2431,57.1943,57.2431,30858.5293
2011-01-18 11:05:00,93.98,94.11,93.98,94.11,57025.728173720505,57.237,57.3161,57.237,57.3161,57025.7282
2011-01-18 11:10:00,94.11,94.12,93.96,93.97,27835.22746322372,57.3161,57.3222,57.2248,57.2309,27835.2275
2011-01-18 11:15:00,93.99,94.11,93.96,94.11,17097.293273290976,57.2431,57.3161,57.2248,57.3161,17097.2933
2011-01-18 11:20:00,94.09,94.13,94.06,94.09,24290.6666626634,57.304,57.3283,57.2857,57.304,24290.6667
2011-01-18 11:25:00,94.1,94.12,94.05,94.1,18869.573673571136,57.3101,57.3222,57.2796,57.3101,18869.5737
2011-01-18 11:30:00,94.09,94.09,93.93,93.95,41387.95993595437,57.304,57.304,57.2065,57.2187,41387.9599
2011-01-18 11:35:00,93.96,94.07,93.94,94.07,24499.170239166942,57.2248,57.2918,57.2126,57.2918,24499.1702
2011-01-18 11:40:00,94.08,94.08,93.98,94.0,23352.40056839743,57.2979,57.2979,57.237,57.2492,23352.4006
2011-01-18 11:45:00,93.99,94.07,93.98,94.0,39719.93132392599,57.2431,57.2918,57.237,57.2492,39719.9313
2011-01-18 11:50:00,93.99,94.01,93.88,93.92,40658.19741819195,57.2431,57.2552,57.1761,57.2004,40658.1974
2011-01-18 11:55:00,93.94,94.08,93.91,94.06,23873.6595096563,57.2126,57.2979,57.1943,57.2857,23873.6595
2011-01-18 12:00:00,94.07,94.11,93.93,93.97,57859.74247973471,57.2918,57.3161,57.2065,57.2309,57859.7425
2011-01-18 12:05:00,93.99,94.09,93.97,94.09,17514.300426298072,57.2431,57.304,57.2309,57.304,17514.3004
2011-01-18 12:10:00,94.09,94.23,94.09,94.2,16263.27896727678,57.304,57.3892,57.304,57.371,16263.279
2011-01-18 12:15:00,94.2,94.29,94.2,94.24,27418.220310216624,57.371,57.4258,57.371,57.3953,27418.2203
2011-01-18 12:20:00,94.24,94.29,94.2,94.21,19182.32903832646,57.3953,57.4258,57.371,57.377,19182.329
2011-01-18 12:25:00,94.2,94.23,94.18,94.18,22309.88268587969,57.371,57.3892,57.3588,57.3588,22309.8827
2011-01-18 12:30:00,94.18,94.21,94.12,94.21,30650.025746021627,57.3588,57.377,57.3222,57.377,30650.0257
2011-01-18 12:35:00,94.22,94.25,94.21,94.23,12927.221743220003,57.3831,57.4014,57.377,57.3892,12927.2217
2011-01-18 12:40:00,94.24,94.3,94.24,94.29,18348.314732312265,57.3953,57.4319,57.3953,57.4258,18348.3147
2011-01-18 12:45:00,94.3,94.35,94.28,94.34,19912.09155608888,57.4319,57.4623,57.4197,57.4562,19912.0916
2011-01-18 12:50:00,94.34,94.36,94.25,94.25,14803.753931751942,57.4562,57.4684,57.4014,57.4014,14803.7539
2011-01-18 12:55:00,94.26,94.35,94.26,94.34,15637.768237766137,57.4075,57.4623,57.4075,57.4562,15637.7682
2011-01-18 13:00:00,94.34,94.43,94.34,94.42,22101.37910937614,57.4562,57.511,57.4562,57.5049,22101.3791
2011-01-18 13:05:00,94.42,94.46,94.38,94.39,37634.8955588905,57.5049,57.5293,57.4806,57.4867,37634.8956
2011-01-18 13:10:00,94.39,94.39,94.29,94.35,20120.59513259243,57.4867,57.4867,57.4258,57.4623,20120.5951
2011-01-18 13:15:00,94.35,94.43,94.34,94.42,17305.796849794522,57.4623,57.511,57.4562,57.5049,17305.7968
2011-01-18 13:20:00,94.42,94.48,94.41,94.48,20433.35049734775,57.5049,57.5415,57.4989,57.5415,20433.3505
2011-01-18 13:25:00,94.46,94.56,94.46,94.55,27001.213157209528,57.5293,57.5902,57.5293,57.5841,27001.2132
2011-01-18 13:30:00,94.55,94.56,94.51,94.52,26792.709580705978,57.5841,57.5902,57.5598,57.5658,26792.7096
2011-01-18 13:35:00,94.53,94.65,94.53,94.61,28877.745345741463,57.5719,57.645,57.5719,57.6207,28877.7453
2011-01-18 13:40:00,94.6,94.64,94.58,94.63,33673.32760532308,57.6146,57.6389,57.6024,57.6328,33673.3276
2011-01-18 13:45:00,94.63,94.65,94.61,94.62,23665.15593315276,57.6328,57.645,57.6207,57.6268,23665.1559
2011-01-18 13:50:00,94.62,94.68,94.61,94.67,31901.04720504292,57.6268,57.6633,57.6207,57.6572,31901.0472
2011-01-18 13:55:00,94.68,94.7,94.63,94.65,40032.68668868131,57.6633,57.6755,57.6328,57.645,40032.6867
2011-01-18 14:00:00,94.65,94.66,94.51,94.52,31067.032899028723,57.645,57.6511,57.5598,57.5658,31067.0329
2011-01-18 14:05:00,94.5,94.52,94.47,94.48,23039.645203642107,57.5537,57.5658,57.5354,57.5415,23039.6452
2011-01-18 14:10:00,94.49,94.5,94.44,94.45,21267.364803361943,57.5476,57.5537,57.5171,57.5232,21267.3648
2011-01-18 14:15:00,94.46,94.57,94.45,94.57,16993.0414850392,57.5293,57.5963,57.5232,57.5963,16993.0415
2011-01-18 14:20:00,94.57,94.67,94.55,94.67,33256.32045231598,57.5963,57.6572,57.5841,57.6572,33256.3205
2011-01-18 14:25:00,94.67,94.72,94.67,94.71,20746.105862103075,57.6572,57.6877,57.6572,57.6816,20746.1059
2011-01-18 14:30:00,94.7,94.73,94.62,94.62,28877.745345741463,57.6755,57.6937,57.6268,57.6268,28877.7453
2011-01-18 14:35:00,94.63,94.66,94.61,94.62,18556.81830881581,57.6328,57.6511,57.6207,57.6268,18556.8183
2011-01-18 14:40:00,94.62,94.65,94.48,94.51,33256.32045231598,57.6268,57.645,57.5415,57.5598,33256.3205
2011-01-18 14:45:00,94.52,94.58,94.5,94.57,24290.6666626634,57.5658,57.6024,57.5537,57.5963,24290.6667
2011-01-18 14:50:00,94.57,94.61,94.56,94.6,37009.38482937985,57.5963,57.6207,57.5902,57.6146,37009.3848
2011-01-18 14:55:00,94.6,94.61,94.56,94.56,16888.789696787426,57.6146,57.6207,57.5902,57.5902,16888.7897
2011-01-18 15:00:00,94.57,94.58,94.47,94.49,36696.62946462453,57.5963,57.6024,57.5354,57.5476,36696.6295
2011-01-18 15:05:00,94.48,94.53,94.47,94.49,31275.53647553227,57.5415,57.5719,57.5354,57.5476,31275.5365
2011-01-18 15:10:00,94.49,94.5,94.45,94.47,34507.34191133727,57.5476,57.5537,57.5232,57.5354,34507.3419
2011-01-18 15:15:00,94.47,94.5,94.4,94.49,39094.42059441534,57.5354,57.5537,57.4928,57.5476,39094.4206
2011-01-18 15:20:00,94.48,94.55,94.48,94.54,47121.80828980196,57.5415,57.5841,57.5415,57.578,47121.8083
2011-01-18 15:25:00,94.53,94.53,94.49,94.53,41596.46351245792,57.5719,57.5719,57.5476,57.5719,41596.4635
2011-01-18 15:30:00,94.52,94.53,94.48,94.48,47226.06007805373,57.5658,57.5719,57.5415,57.5415,47226.0601
2011-01-18 15:35:00,94.49,94.59,94.48,94.58,42013.47066546501,57.5476,57.6085,57.5415,57.6024,42013.4707
2011-01-18 15:40:00,94.59,94.63,94.54,94.55,54523.68525567793,57.6085,57.6328,57.578,57.5841,54523.6853
2011-01-18 15:45:00,94.55,94.57,94.46,94.53,75999.55363554342,57.5841,57.5963,57.5293,57.5719,75999.5536
2011-01-18 15:50:00,94.53,94.55,94.48,94.48,87258.74676673504,57.5719,57.5841,57.5415,57.5415,87258.7468
2011-01-18 15:55:00,94.49,94.61,94.48,94.56,188487.23315920783,57.5476,57.6207,57.5415,57.5902,188487.2332
2011-01-19 09:30:00,94.74,94.95,94.55,94.82,123017.1101370936,57.6998,57.8277,57.5841,57.7486,123017.1101
2011-01-19 09:35:00,94.8,94.9,94.46,94.75,41596.46351245792,57.7364,57.7973,57.5293,57.7059,41596.4635
2011-01-19 09:40:00,94.69,94.74,94.43,94.43,38364.65807665292,57.6694,57.6998,57.511,57.511,38364.6581
2011-01-19 09:45:00,94.45,94.66,94.43,94.62,59319.26751525954,57.5232,57.6511,57.511,57.6268,59319.2675
2011-01-19 09:50:00,94.59,94.68,94.43,94.67,44515.5135835076,57.6085,57.6633,57.511,57.6572,44515.5136
2011-01-19 09:55:00,94.67,94.67,94.32,94.48,42326.22603022034,57.6572,57.6572,57.444,57.5415,42326.226
2011-01-19 10:00:00,94.49,94.63,94.42,94.51,49519.59941959276,57.5476,57.6328,57.5049,57.5598,49519.5994
2011-01-19 10:05:00,94.51,94.67,94.5,94.65,34924.34906434437,57.5598,57.6572,57.5537,57.645,34924.3491
2011-01-19 10:10:00,94.66,94.66,94.48,94.51,45349.52788952179,57.6511,57.6511,57.5415,57.5598,45349.5279
2011-01-19 10:15:00,94.52,94.58,94.48,94.5,34820.097276092594,57.5658,57.6024,57.5415,57.5537,34820.0973
2011-01-19 10:20:00,94.52,94.67,94.43,94.44,52021.64233763534,57.5658,57.6572,57.511,57.5171,52021.6423
2011-01-19 10:25:00,94.43,94.55,94.39,94.51,47121.80828980196,57.511,57.5841,57.4867,57.5598,47121.8083
2011-01-19 10:30:00,94.51,94.54,94.4,94.46,48477.08153707502,57.5598,57.578,57.4928,57.5293,48477.0815
2011-01-19 10:35:00,94.46,94.54,94.38,94.39,28877.745345741463,57.5293,57.578,57.4806,57.4867,28877.7453
2011-01-19 10:40:00,94.36,94.38,94.24,94.31,43785.75106574518,57.4684,57.4806,57.3953,57.438,43785.7511
2011-01-19 10:45:00,94.32,94.39,94.2,94.2,42117.72245371679,57.444,57.4867,57.371,57.371,42117.7225
2011-01-19 10:50:00,94.22,94.32,94.19,94.21,39615.67953567421,57.3831,57.444,57.3649,57.377,39615.6795
2011-01-19 10:55:00,94.22,94.29,94.17,94.2,29816.01144000743,57.3831,57.4258,57.3527,57.371,29816.0114
2011-01-19 11:00:00,94.2,94.35,94.2,94.35,34194.58654658195,57.371,57.4623,57.371,57.4623,34194.5865
2011-01-19 11:05:00,94.32,94.35,94.24,94.24,63697.84262183406,57.444,57.4623,57.3953,57.3953,63697.8426
2011-01-19 11:10:00,94.24,94.27,94.0,94.02,32526.557934553563,57.3953,57.4136,57.2492,57.2613,32526.5579
2011-01-19 11:15:00,94.0,94.29,93.99,94.29,36279.62231161744,57.2492,57.4258,57.2431,57.4258,36279.6223
2011-01-19 11:20:00,94.3,94.35,94.22,94.25,50249.36193735519,57.4319,57.4623,57.3831,57.4014,50249.3619
2011-01-19 11:25:00,94.25,94.28,94.15,94.15,19078.07725007469,57.4014,57.4197,57.3405,57.3405,19078.0773
2011-01-19 11:30:00,94.17,94.33,94.12,94.3,21580.120168117268,57.3527,57.4501,57.3222,57.4319,21580.1202
2011-01-19 11:35:00,94.31,94.44,94.3,94.38,28564.98998098614,57.438,57.5171,57.4319,57.4806,28564.99
2011-01-19 11:40:00,94.38,94.43,94.33,94.35,27001.213157209528,57.4806,57.511,57.4501,57.4623,27001.2132
2011-01-19 11:45:00,94.35,94.46,94.32,94.45,41283.7081477026,57.4623,57.5293,57.444,57.5232,41283.7081
2011-01-19 11:50:00,94.46,94.65,94.46,94.65,26375.70242769888,57.5293,57.645,57.5293,57.645,26375.7024
2011-01-19 11:55:00,94.63,94.71,94.58,94.71,30337.270381266306,57.6328,57.6816,57.6024,57.6816,30337.2704
2011-01-19 12:00:00,94.7,94.82,94.62,94.74,39928.434900429536,57.6755,57.7486,57.6268,57.6998,39928.4349
2011-01-19 12:05:00,94.73,94.9,94.71,94.77,48164.3261723197,57.6937,57.7973,57.6816,57.7181,48164.3262
2011-01-19 12:10:00,94.79,94.84,94.74,94.82,67972.1659401568,57.7303,57.7607,57.6998,57.7486,67972.1659
2011-01-19 12:15:00,94.82,94.83,94.7,94.77,53064.16022015309,57.7486,57.7546,57.6755,57.7181,53064.1602
2011-01-19 12:20:00,94.77,94.86,94.76,94.81,23039.645203642107,57.7181,57.7729,57.712,57.7425,23039.6452
2011-01-19 12:25:00,94.82,94.89,94.8,94.87,30754.2775342734,57.7486,57.7912,57.7364,57.779,30754.2775
2011-01-19 12:30:00,94.87,94.88,94.71,94.71,46496.297560291314,57.779,57.7851,57.6816,57.6816,46496.2976
2011-01-19 12:35:00,94.72,94.77,94.63,94.69,42221.97424196856,57.6877,57.7181,57.6328,57.6694,42221.9742
2011-01-19 12:40:00,94.68,94.68,94.43,94.48,41804.96708896147,57.6633,57.6633,57.511,57.5415,41804.9671
2011-01-19 12:45:00,94.46,94.48,94.23,94.23,50249.36193735519,57.5293,57.5415,57.3892,57.3892,50249.3619
2011-01-19 12:50:00,94.26,94.27,94.17,94.2,67867.91415190503,57.4075,57.4136,57.3527,57.371,67867.9142
2011-01-19 12:55:00,94.19,94.24,94.15,94.2,38156.15450014937,57.3649,57.3953,57.3405,57.371,38156.1545
2011-01-19 13:00:00,94.2,94.25,94.13,94.2,35341.356217351466,57.371,57.4014,57.3283,57.371,35341.3562
2011-01-19 13:05:00,94.21,94.32,94.19,94.27,14490.99856699662,57.377,57.444,57.3649,57.4136,14490.9986
2011-01-19 13:10:00,94.26,94.35,94.2,94.27,48894.08869008212,57.4075,57.4623,57.371,57.4136,48894.0887
2011-01-19 13:15:00,94.25,94.27,94.19,94.26,29920.26322825921,57.4014,57.4136,57.3649,57.4075,29920.2632
2011-01-19 13:20:00,94.27,94.31,94.24,94.28,15116.509296507264,57.4136,57.438,57.3953,57.4197,15116.5093
2011-01-19 13:25:00,94.28,94.39,94.26,94.38,22518.38626238324,57.4197,57.4867,57.4075,57.4806,22518.3863
2011-01-19 13:30:00,94.4,94.43,94.32,94.39,20016.34334434065,57.4928,57.511,57.444,57.4867,20016.3433
2011-01-19 13:35:00,94.42,94.45,94.4,94.44,10946.437766436296,57.5049,57.5232,57.4928,57.5171,10946.4378
2011-01-19 13:40:00,94.44,94.52,94.43,94.45,16263.27896727678,57.5171,57.5658,57.511,57.5232,16263.279
2011-01-19 13:45:00,94.44,94.46,94.39,94.42,30441.52216951808,57.5171,57.5293,57.4867,57.5049,30441.5222
2011-01-19 13:50:00,94.42,94.42,94.28,94.35,16888.789696787426,57.5049,57.5049,57.4197,57.4623,16888.7897
2011-01-19 13:55:00,94.35,94.37,94.24,94.37,25750.191698188235,57.4623,57.4745,57.3953,57.4745,25750.1917
2011-01-19 14:00:00,94.36,94.37,94.2,94.24,20433.35049734775,57.4684,57.4745,57.371,57.3953,20433.3505
2011-01-19 14:05:00,94.25,94.28,94.19,94.22,21684.371956369043,57.4014,57.4197,57.3649,57.3831,21684.372
2011-01-19 14:10:00,94.22,94.32,94.17,94.17,23248.148780145657,57.3831,57.444,57.3527,57.3527,23248.1488
2011-01-19 14:15:00,94.15,94.27,94.15,94.18,54002.426314419055,57.3405,57.4136,57.3405,57.3588,54002.4263
2011-01-19 14:20:00,94.15,94.17,94.05,94.05,23352.40056839743,57.3405,57.3527,57.2796,57.2796,23352.4006
2011-01-19 14:25:00,94.05,94.09,93.91,94.06,44307.01000700405,57.2796,57.304,57.1943,57.2857,44307.01
2011-01-19 14:30:00,94.05,94.17,94.03,94.15,18348.314732312265,57.2796,57.3527,57.2674,57.3405,18348.3147
2011-01-19 14:35:00,94.13,94.18,94.11,94.16,17201.54506154275,57.3283,57.3588,57.3161,57.3466,17201.5451
2011-01-19 14:40:00,94.16,94.24,94.13,94.24,46287.79398378776,57.3466,57.3953,57.3283,57.3953,46287.794
2011-01-19 14:45:00,94.25,94.28,94.21,94.23,21267.364803361943,57.4014,57.4197,57.377,57.3892,21267.3648
2011-01-19 14:50:00,94.24,94.25,94.01,94.09,24707.673815670496,57.3953,57.4014,57.2552,57.304,24707.6738
2011-01-19 14:55:00,94.1,94.23,94.01,94.21,33673.32760532308,57.3101,57.3892,57.2552,57.377,33673.3276
2011-01-19 15:00:00,94.2,94.26,94.19,94.23,48164.3261723197,57.371,57.4075,57.3649,57.3892,48164.3262
2011-01-19 15:05:00,94.23,94.29,93.99,94.0,51187.62803162115,57.3892,57.4258,57.2431,57.2492,51187.628
2011-01-19 15:10:00,94.01,94.03,93.83,93.88,58798.00857400067,57.2552,57.2674,57.1456,57.1761,58798.0086
2011-01-19 15:15:00,93.88,94.2,93.84,94.17,38677.41344140824,57.1761,57.371,57.1517,57.3527,38677.4134
2011-01-19 15:20:00,94.17,94.19,94.06,94.07,31692.54362853937,57.3527,57.3649,57.2857,57.2918,31692.5436
2011-01-19 15:25:00,94.06,94.15,94.0,94.12,25854.44348644001,57.2857,57.3405,57.2492,57.3222,25854.4435
2011-01-19 15:30:00,94.13,94.13,93.87,93.97,38364.65807665292,57.3283,57.3283,57.17,57.2309,38364.6581
2011-01-19 15:35:00,93.97,94.17,93.94,94.14,41179.45635945082,57.2309,57.3527,57.2126,57.3344,41179.4564
2011-01-19 15:40:00,94.14,94.26,94.09,94.2,45870.78683078066,57.3344,57.4075,57.304,57.371,45870.7868
2011-01-19 15:45:00,94.22,94.25,94.08,94.14,51708.88697288002,57.3831,57.4014,57.2979,57.3344,51708.887
2011-01-19 15:50:00,94.14,94.22,94.08,94.2,80899.38768337682,57.3344,57.3831,57.2979,57.371,80899.3877
2011-01-19 15:55:00,94.2,94.23,94.07,94.22,191927.5421715164,57.371,57.3892,57.2918,57.3831,191927.5422
2011-01-20 09:30:00,93.32,93.9,92.92,92.96,271888.6637606272,56.835,57.1882,56.5914,56.6158,271888.6638
2011-01-20 09:35:00,92.96,93.24,92.66,93.02,74748.53217652213,56.6158,56.7863,56.433,56.6523,74748.5322
2011-01-20 09:40:00,93.03,93.25,92.89,93.08,52125.89412588712,56.6584,56.7924,56.5731,56.6888,52125.8941
2011-01-20 09:45:00,93.03,93.37,93.02,93.28,32839.31329930889,56.6584,56.8655,56.6523,56.8106,32839.3133
2011-01-20 09:50:00,93.27,93.34,93.23,93.29,32213.80256979824,56.8046,56.8472,56.7802,56.8167,32213.8026
2011-01-20 09:55:00,93.26,93.38,93.12,93.29,51291.87981987293,56.7985,56.8716,56.7132,56.8167,51291.8798
2011-01-20 10:00:00,93.27,93.42,92.92,92.94,81629.15020113923,56.8046,56.8959,56.5914,56.6036,81629.1502
2011-01-20 10:05:00,92.92,92.94,92.72,92.76,47955.82259581615,56.5914,56.6036,56.4696,56.4939,47955.8226
2011-01-20 10:10:00,92.75,92.78,92.68,92.76,52230.14591413889,56.4879,56.5061,56.4452,56.4939,52230.1459
2011-01-20 10:15:00,92.76,92.85,92.59,92.59,71620.9785289689,56.4939,56.5488,56.3904,56.3904,71620.9785
2011-01-20 10:20:00,92.62,92.81,92.54,92.54,38260.40628840114,56.4087,56.5244,56.36,56.36,38260.4063
2011-01-20 10:25:00,92.53,92.67,92.47,92.65,117491.76535974957,56.3539,56.4391,56.3173,56.427,117491.7654
2011-01-20 10:30:00,92.67,92.86,92.53,92.78,93618.10585009328,56.4391,56.5549,56.3539,56.5061,93618.1059
2011-01-20 10:35:00,92.79,92.95,92.75,92.84,84548.2002721889,56.5122,56.6097,56.4879,56.5427,84548.2003
2011-01-20 10:40:00,92.85,92.99,92.83,92.89,68389.1730931639,56.5488,56.634,56.5366,56.5731,68389.1731
2011-01-20 10:45:00,92.89,92.93,92.75,92.86,46287.79398378776,56.5731,56.5975,56.4879,56.5549,46287.794
2011-01-20 10:50:00,92.85,92.88,92.65,92.68,98726.4434744302,56.5488,56.567,56.427,56.4452,98726.4435
2011-01-20 10:55:00,92.66,92.76,92.47,92.47,123955.37623135957,56.433,56.4939,56.3173,56.3173,123955.3762
2011-01-20 11:00:00,92.47,92.59,92.31,92.59,141990.93559891652,56.3173,56.3904,56.2199,56.3904,141990.9356
2011-01-20 11:05:00,92.53,92.68,92.45,92.45,52125.89412588712,56.3539,56.4452,56.3051,56.3051,52125.8941
2011-01-20 11:10:00,92.45,92.71,92.43,92.68,59423.51930351132,56.3051,56.4635,56.293,56.4452,59423.5193
2011-01-20 11:15:00,92.65,92.65,92.43,92.46,79335.6108596002,56.427,56.427,56.293,56.3112,79335.6109
2011-01-20 11:20:00,92.46,92.49,92.36,92.42,61925.5622215539,56.3112,56.3295,56.2503,56.2869,61925.5622
2011-01-20 11:25:00,92.43,92.45,92.28,92.29,26688.457792454206,56.293,56.3051,56.2016,56.2077,26688.4578
2011-01-20 11:30:00,92.27,92.32,92.16,92.27,48268.57796057147,56.1955,56.226,56.1285,56.1955,48268.578
2011-01-20 11:35:00,92.27,92.41,92.23,92.3,35549.859793855016,56.1955,56.2808,56.1712,56.2138,35549.8598
2011-01-20 11:40:00,92.3,92.35,92.21,92.31,22414.13447413146,56.2138,56.2442,56.159,56.2199,22414.1345
2011-01-20 11:45:00,92.3,92.35,92.26,92.3,15325.012873010814,56.2138,56.2442,56.1894,56.2138,15325.0129
2011-01-20 11:50:00,92.3,92.31,92.07,92.09,57338.48353847583,56.2138,56.2199,56.0737,56.0859,57338.4835
2011-01-20 11:55:00,92.12,92.26,92.08,92.26,26584.20600420243,56.1042,56.1894,56.0798,56.1894,26584.206
2011-01-20 12:00:00,92.23,92.3,92.19,92.26,23977.911297908075,56.1712,56.2138,56.1468,56.1894,23977.9113
2011-01-20 12:05:00,92.27,92.31,92.21,92.21,23769.407721404525,56.1955,56.2199,56.159,56.159,23769.4077
2011-01-20 12:10:00,92.22,92.3,92.17,92.23,37634.8955588905,56.1651,56.2138,56.1346,56.1712,37634.8956
2011-01-20 12:15:00,92.23,92.26,92.02,92.03,35028.600852596144,56.1712,56.1894,56.0433,56.0494,35028.6009
2011-01-20 12:20:00,92.03,92.26,92.02,92.18,32630.809722805338,56.0494,56.1894,56.0433,56.1407,32630.8097
2011-01-20 12:25:00,92.21,92.23,92.04,92.07,71412.47495246536,56.159,56.1712,56.0554,56.0737,71412.475
2011-01-20 12:30:00,92.07,92.24,92.06,92.24,56608.72102071341,56.0737,56.1773,56.0676,56.1773,56608.721
2011-01-20 12:35:00,92.22,92.41,92.21,92.39,20641.8540738513,56.1651,56.2808,56.159,56.2686,20641.8541
2011-01-20 12:40:00,92.38,92.55,92.38,92.54,53585.41916141196,56.2625,56.3661,56.2625,56.36,53585.4192
2011-01-20 12:45:00,92.52,92.54,92.47,92.47,40032.68668868131,56.3478,56.36,56.3173,56.3173,40032.6867
2011-01-20 12:50:00,92.46,92.52,92.44,92.48,41909.21887721324,56.3112,56.3478,56.2991,56.3234,41909.2189
2011-01-20 12:55:00,92.49,92.52,92.32,92.36,34611.593699589044,56.3295,56.3478,56.226,56.2503,34611.5937
2011-01-20 13:00:00,92.36,92.43,92.31,92.33,56504.46923246163,56.2503,56.293,56.2199,56.2321,56504.4692
2011-01-20 13:05:00,92.31,92.44,92.28,92.35,50353.61372560696,56.2199,56.2991,56.2016,56.2442,50353.6137
2011-01-20 13:10:00,92.37,92.39,92.35,92.37,21997.127321124364,56.2564,56.2686,56.2442,56.2564,21997.1273
2011-01-20 13:15:00,92.36,92.42,92.32,92.41,24082.16308615985,56.2503,56.2869,56.226,56.2808,24082.1631
2011-01-20 13:20:00,92.41,92.42,92.36,92.39,30024.51501651098,56.2808,56.2869,56.2503,56.2686,30024.515
2011-01-20 13:25:00,92.39,92.44,92.31,92.42,57859.74247973471,56.2686,56.2991,56.2199,56.2869,57859.7425
2011-01-20 13:30:00,92.42,92.51,92.42,92.45,38156.15450014937,56.2869,56.3417,56.2869,56.3051,38156.1545
2011-01-20 13:35:00,92.45,92.5,92.36,92.4,33360.57224056776,56.3051,56.3356,56.2503,56.2747,33360.5722
2011-01-20 13:40:00,92.38,92.43,92.33,92.33,23352.40056839743,56.2625,56.293,56.2321,56.2321,23352.4006
2011-01-20 13:45:00,92.32,92.36,92.27,92.34,32422.306146301788,56.226,56.2503,56.1955,56.2382,32422.3061
2011-01-20 13:50:00,92.35,92.35,92.3,92.34,28252.234616230817,56.2442,56.2442,56.2138,56.2382,28252.2346
2011-01-20 13:55:00,92.32,92.48,92.27,92.45,40970.95278294728,56.226,56.3234,56.1955,56.3051,40970.9528
2011-01-20 14:00:00,92.47,92.51,92.44,92.46,29920.26322825921,56.3173,56.3417,56.2991,56.3112,29920.2632
2011-01-20 14:05:00,92.46,92.6,92.44,92.55,37530.64377063872,56.3112,56.3965,56.2991,56.3661,37530.6438
2011-01-20 14:10:00,92.55,92.86,92.55,92.77,49728.10299609631,56.3661,56.5549,56.3661,56.5,49728.103
2011-01-20 14:15:00,92.77,92.77,92.54,92.56,32943.56508756066,56.5,56.5,56.36,56.3721,32943.5651
2011-01-20 14:20:00,92.55,92.55,92.34,92.39,49206.84405483744,56.3661,56.3661,56.2382,56.2686,49206.8441
2011-01-20 14:25:00,92.39,92.55,92.34,92.36,47643.06723106083,56.2686,56.3661,56.2382,56.2503,47643.0672
2011-01-20 14:30:00,92.36,92.52,92.36,92.52,30128.76680476276,56.2503,56.3478,56.2503,56.3478,30128.7668
2011-01-20 14:35:00,92.52,92.52,92.39,92.39,24916.17739217404,56.3478,56.3478,56.2686,56.2686,24916.1774
2011-01-20 14:40:00,92.4,92.6,92.31,92.6,46600.549348543085,56.2747,56.3965,56.2199,56.3965,46600.5493
2011-01-20 14:45:00,92.6,92.67,92.56,92.6,41700.71530070969,56.3965,56.4391,56.3721,56.3965,41700.7153
2011-01-20 14:50:00,92.58,92.69,92.53,92.68,26688.457792454206,56.3843,56.4513,56.3539,56.4452,26688.4578
2011-01-20 14:55:00,92.69,92.71,92.59,92.67,28669.24176923792,56.4513,56.4635,56.3904,56.4391,28669.2418
2011-01-20 15:00:00,92.65,92.67,92.52,92.54,42117.72245371679,56.427,56.4391,56.3478,56.36,42117.7225
2011-01-20 15:05:00,92.53,92.54,92.4,92.44,28981.99713399324,56.3539,56.36,56.2747,56.2991,28981.9971
2011-01-20 15:10:00,92.42,92.54,92.42,92.53,28043.73103972727,56.2869,56.36,56.2869,56.3539,28043.731
2011-01-20 15:15:00,92.52,92.54,92.5,92.52,72559.24462323487,56.3478,56.36,56.3356,56.3478,72559.2446
2011-01-20 15:20:00,92.53,92.55,92.47,92.53,52542.90127889421,56.3539,56.3661,56.3173,56.3539,52542.9013
2011-01-20 15:25:00,92.53,92.55,92.33,92.38,81733.401989391,56.3539,56.3661,56.2321,56.2625,81733.402
2011-01-20 15:30:00,92.38,92.41,92.29,92.3,68076.41772840857,56.2625,56.2808,56.2077,56.2138,68076.4177
2011-01-20 15:35:00,92.29,92.37,92.09,92.32,60466.03718602906,56.2077,56.2564,56.0859,56.226,60466.0372
2011-01-20 15:40:00,92.33,92.39,92.3,92.34,71933.73389372423,56.2321,56.2686,56.2138,56.2382,71933.7339
2011-01-20 15:45:00,92.35,92.35,92.15,92.16,59527.77109176309,56.2442,56.2442,56.1224,56.1285,59527.7711
2011-01-20 15:50:00,92.17,92.3,92.12,92.29,67867.91415190503,56.1346,56.2138,56.1042,56.2077,67867.9142
2011-01-20 15:55:00,92.29,92.53,92.24,92.51,154501.15018912943,56.2077,56.3539,56.1773,56.3417,154501.1502
2011-01-21 09:30:00,93.65,93.77,93.04,93.38,607058.1629900814,57.036,57.1091,56.6645,56.8716,607058.163
2011-01-21 09:35:00,93.39,93.71,93.29,93.71,49519.59941959276,56.8776,57.0725,56.8167,57.0725,49519.5994
2011-01-21 09:40:00,93.69,93.72,93.48,93.5,66721.14448113552,57.0604,57.0786,56.9325,56.9446,66721.1445
2011-01-21 09:45:00,93.52,93.82,93.48,93.74,45766.53504252889,56.9568,57.1395,56.9325,57.0908,45766.535
2011-01-21 09:50:00,93.75,93.76,93.63,93.66,47434.56365455728,57.0969,57.103,57.0238,57.0421,47434.5637
2011-01-21 09:55:00,93.66,93.88,93.65,93.78,49936.60657259986,57.0421,57.1761,57.036,57.1152,49936.6066
2011-01-21 10:00:00,93.78,93.78,93.48,93.51,67138.1516341426,57.1152,57.1152,56.9325,56.9507,67138.1516
2011-01-21 10:05:00,93.51,93.53,93.25,93.28,43890.00285399696,56.9507,56.9629,56.7924,56.8106,43890.0029
2011-01-21 10:10:00,93.29,93.49,93.28,93.48,29086.248922245013,56.8167,56.9385,56.8106,56.9325,29086.2489
2011-01-21 10:15:00,93.48,93.52,93.1,93.1,38677.41344140824,56.9325,56.9568,56.701,56.701,38677.4134
2011-01-21 10:20:00,93.09,93.15,92.96,93.03,42221.97424196856,56.6949,56.7315,56.6158,56.6584,42221.9742
2011-01-21 10:25:00,93.06,93.08,92.89,92.92,30545.77395776985,56.6767,56.6888,56.5731,56.5914,30545.774
2011-01-21 10:30:00,92.9,92.92,92.71,92.84,40866.7009946955,56.5792,56.5914,56.4635,56.5427,40866.701
2011-01-21 10:35:00,92.85,93.05,92.85,92.99,40241.19026518486,56.5488,56.6706,56.5488,56.634,40241.1903
2011-01-21 10:40:00,93.01,93.07,92.97,92.99,26062.94706294356,56.6462,56.6827,56.6218,56.634,26062.9471
2011-01-21 10:45:00,92.99,93.06,92.92,92.92,34090.33475833017,56.634,56.6767,56.5914,56.5914,34090.3348
2011-01-21 10:50:00,92.92,93.06,92.92,92.93,29399.00428700033,56.5914,56.6767,56.5914,56.5975,29399.0043
2011-01-21 10:55:00,92.92,93.06,92.85,92.93,35966.86694686212,56.5914,56.6767,56.5488,56.5975,35966.8669
2011-01-21 11:00:00,92.91,93.08,92.85,93.06,33256.32045231598,56.5853,56.6888,56.5488,56.6767,33256.3205
2011-01-21 11:05:00,93.04,93.04,92.8,93.03,27522.4720984684,56.6645,56.6645,56.5183,56.6584,27522.4721
2011-01-21 11:10:00,93.02,93.16,92.99,93.12,22622.63805063501,56.6523,56.7376,56.634,56.7132,22622.6381
2011-01-21 11:15:00,93.12,93.25,93.09,93.12,28564.98998098614,56.7132,56.7924,56.6949,56.7132,28564.99
2011-01-21 11:20:00,93.12,93.19,93.09,93.1,28773.493557489688,56.7132,56.7558,56.6949,56.701,28773.4936
2011-01-21 11:25:00,93.09,93.1,93.0,93.09,33569.0758170713,56.6949,56.701,56.6401,56.6949,33569.0758
2011-01-21 11:30:00,93.1,93.19,93.05,93.17,13761.2360492342,56.701,56.7558,56.6706,56.7437,13761.236
2011-01-21 11:35:00,93.2,93.2,93.04,93.04,19703.587979585333,56.7619,56.7619,56.6645,56.6645,19703.588
2011-01-21 11:40:00,93.02,93.02,92.82,92.82,28356.48640448259,56.6523,56.6523,56.5305,56.5305,28356.4864
2011-01-21 11:45:00,92.85,93.0,92.78,93.0,26062.94706294356,56.5488,56.6401,56.5061,56.6401,26062.9471
2011-01-21 11:50:00,93.0,93.04,92.9,92.93,14595.250355248394,56.6401,56.6645,56.5792,56.5975,14595.2504
2011-01-21 11:55:00,92.9,93.09,92.89,93.06,17514.300426298072,56.5792,56.6949,56.5731,56.6767,17514.3004
2011-01-21 12:00:00,93.06,93.09,93.04,93.06,25333.18454518114,56.6767,56.6949,56.6645,56.6767,25333.1845
2011-01-21 12:05:00,93.05,93.27,93.04,93.25,26167.19885119533,56.6706,56.8046,56.6645,56.7924,26167.1989
2011-01-21 12:10:00,93.24,93.28,93.19,93.25,38885.917017911794,56.7863,56.8106,56.7558,56.7924,38885.917
2011-01-21 12:15:00,93.24,93.47,93.24,93.47,20954.60943860662,56.7863,56.9264,56.7863,56.9264,20954.6094
2011-01-21 12:20:00,93.46,93.53,93.4,93.4,21475.868379865493,56.9203,56.9629,56.8837,56.8837,21475.8684
2011-01-21 12:25:00,93.42,93.56,93.4,93.52,37322.14019413518,56.8959,56.9812,56.8837,56.9568,37322.1402
2011-01-21 12:30:00,93.51,93.54,93.45,93.45,17618.552214549847,56.9507,56.969,56.9142,56.9142,17618.5522
2011-01-21 12:35:00,93.41,93.52,93.39,93.5,13969.739625737748,56.8898,56.9568,56.8776,56.9446,13969.7396
2011-01-21 12:40:00,93.49,93.52,93.33,93.34,24811.925603922267,56.9385,56.9568,56.8411,56.8472,24811.9256
2011-01-21 12:45:00,93.34,93.52,93.26,93.52,28773.493557489688,56.8472,56.9568,56.7985,56.9568,28773.4936
2011-01-21 12:50:00,93.51,93.54,93.43,93.49,25645.939909936464,56.9507,56.969,56.902,56.9385,25645.9399
2011-01-21 12:55:00,93.49,93.6,93.49,93.6,13239.977107975328,56.9385,57.0055,56.9385,57.0055,13239.9771
2011-01-21 13:00:00,93.6,93.6,93.41,93.44,39302.92417091889,57.0055,57.0055,56.8898,56.9081,39302.9242
2011-01-21 13:05:00,93.45,93.5,93.41,93.41,34507.34191133727,56.9142,56.9446,56.8898,56.8898,34507.3419
2011-01-21 13:10:00,93.42,93.45,93.37,93.44,36175.37052336566,56.8959,56.9142,56.8655,56.9081,36175.3705
2011-01-21 13:15:00,93.43,93.63,93.42,93.61,39511.42774742244,56.902,57.0238,56.8959,57.0116,39511.4277
2011-01-21 13:20:00,93.61,93.62,93.52,93.54,15429.264661262589,57.0116,57.0177,56.9568,56.969,15429.2647
2011-01-21 13:25:00,93.54,93.55,93.49,93.53,14490.99856699662,56.969,56.9751,56.9385,56.9629,14490.9986
2011-01-21 13:30:00,93.53,93.67,93.51,93.67,15429.264661262589,56.9629,57.0482,56.9507,57.0482,15429.2647
2011-01-21 13:35:00,93.67,93.7,93.57,93.65,38260.40628840114,57.0482,57.0664,56.9873,57.036,38260.4063
2011-01-21 13:40:00,93.66,93.66,93.46,93.49,23039.645203642107,57.0421,57.0421,56.9203,56.9385,23039.6452
2011-01-21 13:45:00,93.5,93.58,93.5,93.53,7923.135907134842,56.9446,56.9934,56.9446,56.9629,7923.1359
2011-01-21 13:50:00,93.54,93.56,93.46,93.52,48372.82974882325,56.969,56.9812,56.9203,56.9568,48372.8297
2011-01-21 13:55:00,93.53,93.73,93.53,93.68,12822.969954968232,56.9629,57.0847,56.9629,57.0543,12822.97
2011-01-21 14:00:00,93.72,93.75,93.66,93.68,37217.8884058834,57.0786,57.0969,57.0421,57.0543,37217.8884
2011-01-21 14:05:00,93.69,93.89,93.66,93.89,28564.98998098614,57.0604,57.1822,57.0421,57.1822,28564.99
2011-01-21 14:10:00,93.89,93.92,93.86,93.89,23143.89699189388,57.1822,57.2004,57.1639,57.1822,23143.897
2011-01-21 14:15:00,93.9,93.91,93.69,93.81,61195.79970379148,57.1882,57.1943,57.0604,57.1334,61195.7997
2011-01-21 14:20:00,93.82,94.04,93.81,94.03,52125.89412588712,57.1395,57.2735,57.1334,57.2674,52125.8941
2011-01-21 14:25:00,94.02,94.07,93.94,94.04,47643.06723106083,57.2613,57.2918,57.2126,57.2735,47643.0672
2011-01-21 14:30:00,94.03,94.14,94.0,94.12,66095.63375162486,57.2674,57.3344,57.2492,57.3222,66095.6338
2011-01-21 14:35:00,94.11,94.2,94.1,94.17,73810.26608225616,57.3161,57.371,57.3101,57.3527,73810.2661
2011-01-21 14:40:00,94.16,94.28,94.13,94.25,46704.80113679486,57.3466,57.4197,57.3283,57.4014,46704.8011
2011-01-21 14:45:00,94.24,94.32,94.21,94.24,50666.36909036228,57.3953,57.444,57.377,57.3953,50666.3691
2011-01-21 14:50:00,94.24,94.3,94.15,94.15,51187.62803162115,57.3953,57.4319,57.3405,57.3405,51187.628
2011-01-21 14:55:00,94.14,94.23,94.13,94.17,40970.95278294728,57.3344,57.3892,57.3283,57.3527,40970.9528
2011-01-21 15:00:00,94.18,94.22,94.07,94.14,43890.00285399696,57.3588,57.3831,57.2918,57.3344,43890.0029
2011-01-21 15:05:00,94.13,94.2,94.11,94.17,54732.18883218148,57.3283,57.371,57.3161,57.3527,54732.1888
2011-01-21 15:10:00,94.15,94.15,93.98,93.99,32943.56508756066,57.3405,57.3405,57.237,57.2431,32943.5651
2011-01-21 15:15:00,93.99,94.03,93.9,93.9,40241.19026518486,57.2431,57.2674,57.1882,57.1882,40241.1903
2011-01-21 15:20:00,93.9,93.95,93.86,93.93,82984.4234484123,57.1882,57.2187,57.1639,57.2065,82984.4234
2011-01-21 15:25:00,93.93,94.03,93.9,93.92,30128.76680476276,57.2065,57.2674,57.1882,57.2004,30128.7668
2011-01-21 15:30:00,93.91,93.95,93.79,93.86,48268.57796057147,57.1943,57.2187,57.1213,57.1639,48268.578
2011-01-21 15:35:00,93.86,94.0,93.86,93.97,70474.20885819939,57.1639,57.2492,57.1639,57.2309,70474.2089
2011-01-21 15:40:00,93.95,94.01,93.86,93.89,61508.5550685468,57.2187,57.2552,57.1639,57.1822,61508.5551
2011-01-21 15:45:00,93.9,94.0,93.9,93.96,109255.8740878594,57.1882,57.2492,57.1882,57.2248,109255.8741
2011-01-21 15:50:00,93.96,94.0,93.85,93.93,104877.29898128488,57.2248,57.2492,57.1578,57.2065,104877.299
2011-01-21 15:55:00,93.93,94.0,93.86,93.97,237381.32184929,57.2065,57.2492,57.1639,57.2309,237381.3218
2011-01-24 09:30:00,93.62,93.81,93.19,93.44,116240.74390072828,57.0177,57.1334,56.7558,56.9081,116240.7439
2011-01-24 09:35:00,93.43,93.48,93.24,93.25,42638.981394975664,56.902,56.9325,56.7863,56.7924,42638.9814
2011-01-24 09:40:00,93.26,93.43,93.26,93.38,31796.79541679114,56.7985,56.902,56.7985,56.8716,31796.7954
2011-01-24 09:45:00,93.36,93.63,93.36,93.62,85382.2145782031,56.8594,57.0238,56.8594,57.0177,85382.2146
2011-01-24 09:50:00,93.62,93.78,93.45,93.51,35758.363370358566,57.0177,57.1152,56.9142,56.9507,35758.3634
2011-01-24 09:55:00,93.5,93.5,93.13,93.2,28564.98998098614,56.9446,56.9446,56.7193,56.7619,28564.99
2011-01-24 10:00:00,93.2,93.38,93.1,93.32,35445.608005603244,56.7619,56.8716,56.701,56.835,35445.608
2011-01-24 10:05:00,93.32,93.53,93.31,93.46,19599.33619133356,56.835,56.9629,56.8289,56.9203,19599.3362
2011-01-24 10:10:00,93.44,93.66,93.44,93.51,23456.652356649203,56.9081,57.0421,56.9081,56.9507,23456.6524
2011-01-24 10:15:00,93.5,93.51,93.25,93.37,27209.71673371308,56.9446,56.9507,56.7924,56.8655,27209.7167
2011-01-24 10:20:00,93.36,93.7,93.36,93.64,18765.32188531936,56.8594,57.0664,56.8594,57.0299,18765.3219
2011-01-24 10:25:00,93.64,93.74,93.61,93.61,20850.357650354847,57.0299,57.0908,57.0116,57.0116,20850.3577
2011-01-24 10:30:00,93.6,93.72,93.5,93.68,29607.507863503884,57.0055,57.0786,56.9446,57.0543,29607.5079
2011-01-24 10:35:00,93.68,93.85,93.68,93.75,30128.76680476276,57.0543,57.1578,57.0543,57.0969,30128.7668
2011-01-24 10:40:00,93.78,93.91,93.74,93.9,26062.94706294356,57.1152,57.1943,57.0908,57.1882,26062.9471
2011-01-24 10:45:00,93.9,93.96,93.76,93.77,24186.414874411625,57.1882,57.2248,57.103,57.1091,24186.4149
2011-01-24 10:50:00,93.78,93.89,93.71,93.87,40032.68668868131,57.1152,57.1822,57.0725,57.17,40032.6867
2011-01-24 10:55:00,93.87,93.92,93.75,93.8,16680.28612028388,57.17,57.2004,57.0969,57.1273,16680.2861
2011-01-24 11:00:00,93.82,93.93,93.75,93.93,24186.414874411625,57.1395,57.2065,57.0969,57.2065,24186.4149
2011-01-24 11:05:00,93.94,94.0,93.94,93.94,25020.429180425817,57.2126,57.2492,57.2126,57.2126,25020.4292
2011-01-24 11:10:00,93.94,93.95,93.86,93.9,34924.34906434437,57.2126,57.2187,57.1639,57.1882,34924.3491
2011-01-24 11:15:00,93.91,93.91,93.73,93.76,38573.16165315647,57.1943,57.1943,57.0847,57.103,38573.1617
2011-01-24 11:20:00,93.77,93.79,93.66,93.73,32735.06151105712,57.1091,57.1213,57.0421,57.0847,32735.0615
2011-01-24 11:25:00,93.73,93.8,93.73,93.73,19078.07725007469,57.0847,57.1273,57.0847,57.0847,19078.0773
2011-01-24 11:30:00,93.73,93.79,93.7,93.72,26271.450639447103,57.0847,57.1213,57.0664,57.0786,26271.4506
2011-01-24 11:35:00,93.71,93.71,93.48,93.58,27522.4720984684,57.0725,57.0725,56.9325,56.9934,27522.4721
2011-01-24 11:40:00,93.59,93.69,93.55,93.6,16159.027179025006,56.9994,57.0604,56.9751,57.0055,16159.0272
2011-01-24 11:45:00,93.58,93.6,93.52,93.55,31796.79541679114,56.9934,57.0055,56.9568,56.9751,31796.7954
2011-01-24 11:50:00,93.54,93.58,93.45,93.49,31796.79541679114,56.969,56.9934,56.9142,56.9385,31796.7954
2011-01-24 11:55:00,93.51,93.51,93.41,93.43,30128.76680476276,56.9507,56.9507,56.8898,56.902,30128.7668
2011-01-24 12:00:00,93.43,93.52,93.41,93.52,26167.19885119533,56.902,56.9568,56.8898,56.9568,26167.1989
2011-01-24 12:05:00,93.52,93.71,93.52,93.65,17097.293273290976,56.9568,57.0725,56.9568,57.036,17097.2933
2011-01-24 12:10:00,93.65,93.77,93.64,93.73,23039.645203642107,57.036,57.1091,57.0299,57.0847,23039.6452
2011-01-24 12:15:00,93.74,93.77,93.73,93.74,12927.221743220003,57.0908,57.1091,57.0847,57.0908,12927.2217
2011-01-24 12:20:00,93.73,93.78,93.72,93.72,20537.602285599525,57.0847,57.1152,57.0786,57.0786,20537.6023
2011-01-24 12:25:00,93.73,93.75,93.71,93.74,17305.796849794522,57.0847,57.0969,57.0725,57.0908,17305.7968
2011-01-24 12:30:00,93.73,93.78,93.63,93.63,29607.507863503884,57.0847,57.1152,57.0238,57.0238,29607.5079
2011-01-24 12:35:00,93.63,93.79,93.59,93.73,27001.213157209528,57.0238,57.1213,56.9994,57.0847,27001.2132
2011-01-24 12:40:00,93.73,93.83,93.73,93.73,15950.523602521458,57.0847,57.1456,57.0847,57.0847,15950.5236
2011-01-24 12:45:00,93.73,93.82,93.7,93.71,13969.739625737748,57.0847,57.1395,57.0664,57.0725,13969.7396
2011-01-24 12:50:00,93.73,93.73,93.55,93.56,9382.66094265968,57.0847,57.0847,56.9751,56.9812,9382.6609
2011-01-24 12:55:00,93.54,93.61,93.5,93.54,17931.30757930517,56.969,57.0116,56.9446,56.969,17931.3076
2011-01-24 13:00:00,93.55,93.57,93.4,93.4,55253.44777344035,56.9751,56.9873,56.8837,56.8837,55253.4478
2011-01-24 13:05:00,93.4,93.54,93.37,93.51,15325.012873010814,56.8837,56.969,56.8655,56.9507,15325.0129
2011-01-24 13:10:00,93.51,93.51,93.42,93.43,17722.804002801622,56.9507,56.9507,56.8959,56.902,17722.804
2011-01-24 13:15:00,93.43,93.52,93.39,93.44,17931.30757930517,56.902,56.9568,56.8776,56.9081,17931.3076
2011-01-24 13:20:00,93.44,93.47,93.33,93.37,36071.11873511389,56.9081,56.9264,56.8411,56.8655,36071.1187
2011-01-24 13:25:00,93.36,93.37,93.22,93.22,85277.96278995133,56.8594,56.8655,56.7741,56.7741,85277.9628
2011-01-24 13:30:00,93.24,93.25,93.21,93.23,22101.37910937614,56.7863,56.7924,56.768,56.7802,22101.3791
2011-01-24 13:35:00,93.22,93.22,93.12,93.12,60153.28182127373,56.7741,56.7741,56.7132,56.7132,60153.2818
2011-01-24 13:40:00,93.12,93.18,93.03,93.16,57129.97996197228,56.7132,56.7497,56.6584,56.7376,57129.98
2011-01-24 13:45:00,93.19,93.27,93.13,93.26,41179.45635945082,56.7558,56.8046,56.7193,56.7985,41179.4564
2011-01-24 13:50:00,93.27,93.34,93.21,93.34,47851.57080756438,56.8046,56.8472,56.768,56.8472,47851.5708
2011-01-24 13:55:00,93.33,93.36,93.32,93.33,40553.94562994018,56.8411,56.8594,56.835,56.8411,40553.9456
2011-01-24 14:00:00,93.33,93.35,93.23,93.28,312338.3576023156,56.8411,56.8533,56.7802,56.8106,312338.3576
2011-01-24 14:05:00,93.3,93.43,93.28,93.33,27105.464945461303,56.8228,56.902,56.8106,56.8411,27105.4649
2011-01-24 14:10:00,93.32,93.49,93.32,93.43,43577.24748924163,56.835,56.9385,56.835,56.902,43577.2475
2011-01-24 14:15:00,93.45,93.51,93.36,93.39,46183.54219553599,56.9142,56.9507,56.8594,56.8776,46183.5422
2011-01-24 14:20:00,93.39,93.39,93.24,93.24,48060.07438406792,56.8776,56.8776,56.7863,56.7863,48060.0744
2011-01-24 14:25:00,93.27,93.32,93.15,93.23,66095.63375162486,56.8046,56.835,56.7315,56.7802,66095.6338
2011-01-24 14:30:00,93.23,93.42,93.17,93.42,73497.51071750085,56.7802,56.8959,56.7437,56.8959,73497.5107
2011-01-24 14:35:00,93.43,93.44,93.19,93.32,73289.00714099729,56.902,56.9081,56.7558,56.835,73289.0071
2011-01-24 14:40:00,93.34,93.42,93.34,93.42,13969.739625737748,56.8472,56.8959,56.8472,56.8959,13969.7396
2011-01-24 14:45:00,93.38,93.42,93.25,93.26,31275.53647553227,56.8716,56.8959,56.7924,56.7985,31275.5365
2011-01-24 14:50:00,93.27,93.29,93.08,93.17,35132.85264084792,56.8046,56.8167,56.6888,56.7437,35132.8526
2011-01-24 14:55:00,93.16,93.19,93.07,93.15,20016.34334434065,56.7376,56.7558,56.6827,56.7315,20016.3433
2011-01-24 15:00:00,93.15,93.33,93.14,93.29,21580.120168117268,56.7315,56.8411,56.7254,56.8167,21580.1202
2011-01-24 15:05:00,93.31,93.34,93.25,93.33,18869.573673571136,56.8289,56.8472,56.7924,56.8411,18869.5737
2011-01-24 15:10:00,93.35,93.38,93.29,93.29,22309.88268587969,56.8533,56.8716,56.8167,56.8167,22309.8827
2011-01-24 15:15:00,93.29,93.29,93.03,93.08,73497.51071750085,56.8167,56.8167,56.6584,56.6888,73497.5107
2011-01-24 15:20:00,93.07,93.12,92.92,93.11,55566.20313819567,56.6827,56.7132,56.5914,56.7071,55566.2031
2011-01-24 15:25:00,93.13,93.14,92.91,92.92,52125.89412588712,56.7193,56.7254,56.5853,56.5914,52125.8941
2011-01-24 15:30:00,92.95,93.13,92.9,93.09,105085.80255778844,56.6097,56.7193,56.5792,56.6949,105085.8026
2011-01-24 15:35:00,93.1,93.19,93.09,93.13,55253.44777344035,56.701,56.7558,56.6949,56.7193,55253.4478
2011-01-24 15:40:00,93.14,93.15,92.97,93.02,82358.91271890164,56.7254,56.7315,56.6218,56.6523,82358.9127
2011-01-24 15:45:00,93.02,93.08,92.97,93.04,109464.37766436295,56.6523,56.6888,56.6218,56.6645,109464.3777
2011-01-24 15:50:00,93.06,93.13,92.99,93.09,97266.91843890536,56.6767,56.7193,56.634,56.6949,97266.9184
2011-01-24 15:55:00,93.09,93.24,93.06,93.23,154605.4019773812,56.6949,56.7863,56.6767,56.7802,154605.402
2011-01-25 09:30:00,93.15,93.26,92.82,93.25,109151.62229960762,56.7315,56.7985,56.5305,56.7924,109151.6223
2011-01-25 09:35:00,93.25,93.31,92.59,92.91,94764.87552086278,56.7924,56.8289,56.3904,56.5853,94764.8755
2011-01-25 09:40:00,92.91,92.91,92.52,92.52,47017.55650155018,56.5853,56.5853,56.3478,56.3478,47017.5565
2011-01-25 09:45:00,92.51,92.78,92.45,92.71,77146.32330631293,56.3417,56.5061,56.3051,56.4635,77146.3233
2011-01-25 09:50:00,92.72,92.76,92.5,92.52,112174.92415890908,56.4696,56.4939,56.3356,56.3478,112174.9242
2011-01-25 09:55:00,92.52,92.63,92.46,92.55,97058.4148624018,56.3478,56.4148,56.3112,56.3661,97058.4149
2011-01-25 10:00:00,92.55,93.01,92.48,92.62,93930.86121484858,56.3661,56.6462,56.3234,56.4087,93930.8612
2011-01-25 10:05:00,92.58,92.6,92.44,92.53,58902.26036225245,56.3843,56.3965,56.2991,56.3539,58902.2604
2011-01-25 10:10:00,92.53,92.53,92.33,92.38,47330.31186630551,56.3539,56.3539,56.2321,56.2625,47330.3119
2011-01-25 10:15:00,92.35,92.43,92.27,92.4,64427.60513959648,56.2442,56.293,56.1955,56.2747,64427.6051
2011-01-25 10:20:00,92.39,92.56,92.35,92.46,59006.51215050422,56.2686,56.3721,56.2442,56.3112,59006.5122
2011-01-25 10:25:00,92.45,92.49,92.25,92.25,53481.16737316018,56.3051,56.3295,56.1833,56.1833,53481.1674
2011-01-25 10:30:00,92.25,92.41,92.2,92.25,84131.19311918181,56.1833,56.2808,56.1529,56.1833,84131.1931
2011-01-25 10:35:00,92.25,92.36,92.16,92.28,67659.41057540147,56.1833,56.2503,56.1285,56.2016,67659.4106
2011-01-25 10:40:00,92.28,92.41,92.23,92.3,48164.3261723197,56.2016,56.2808,56.1712,56.2138,48164.3262
2011-01-25 10:45:00,92.31,92.35,92.2,92.31,32839.31329930889,56.2199,56.2442,56.1529,56.2199,32839.3133
2011-01-25 10:50:00,92.3,92.44,92.28,92.31,45349.52788952179,56.2138,56.2991,56.2016,56.2199,45349.5279
2011-01-25 10:55:00,92.31,92.46,92.31,92.35,20850.357650354847,56.2199,56.3112,56.2199,56.2442,20850.3577
2011-01-25 11:00:00,92.35,92.44,92.3,92.35,52438.64949064244,56.2442,56.2991,56.2138,56.2442,52438.6495
2011-01-25 11:05:00,92.37,92.49,92.37,92.39,32526.557934553563,56.2564,56.3295,56.2564,56.2686,32526.5579
2011-01-25 11:10:00,92.4,92.44,92.01,92.1,52230.14591413889,56.2747,56.2991,56.0372,56.092,52230.1459
2011-01-25 11:15:00,92.08,92.08,91.9,92.08,44202.75821875228,56.0798,56.0798,55.9702,56.0798,44202.7582
2011-01-25 11:20:00,92.07,92.15,91.92,92.08,39094.42059441534,56.0737,56.1224,55.9824,56.0798,39094.4206
2011-01-25 11:25:00,92.08,92.26,92.08,92.23,36383.87409986921,56.0798,56.1894,56.0798,56.1712,36383.8741
2011-01-25 11:30:00,92.22,92.26,92.07,92.25,33256.32045231598,56.1651,56.1894,56.0737,56.1833,33256.3205
2011-01-25 11:35:00,92.26,92.28,92.13,92.26,37843.39913539405,56.1894,56.2016,56.1103,56.1894,37843.3991
2011-01-25 11:40:00,92.3,92.31,92.09,92.22,61821.310433302126,56.2138,56.2199,56.0859,56.1651,61821.3104
2011-01-25 11:45:00,92.22,92.25,91.94,91.95,40032.68668868131,56.1651,56.1833,55.9945,56.0006,40032.6867
2011-01-25 11:50:00,91.95,92.15,91.92,91.96,76833.56794155762,56.0006,56.1224,55.9824,56.0067,76833.5679
2011-01-25 11:55:00,91.96,92.02,91.89,91.95,54002.426314419055,56.0067,56.0433,55.9641,56.0006,54002.4263
2011-01-25 12:00:00,91.96,92.23,91.93,92.13,44724.01716001115,56.0067,56.1712,55.9885,56.1103,44724.0172
2011-01-25 12:05:00,92.15,92.15,91.99,92.08,12614.466378464684,56.1224,56.1224,56.025,56.0798,12614.4664
2011-01-25 12:10:00,92.08,92.12,91.96,92.07,33047.81687581243,56.0798,56.1042,56.0067,56.0737,33047.8169
2011-01-25 12:15:00,92.1,92.14,92.08,92.12,10633.682401680971,56.092,56.1163,56.0798,56.1042,10633.6824
2011-01-25 12:20:00,92.11,92.29,92.11,92.22,23769.407721404525,56.0981,56.2077,56.0981,56.1651,23769.4077
2011-01-25 12:25:00,92.25,92.39,92.22,92.35,20224.846920844204,56.1833,56.2686,56.1651,56.2442,20224.8469
2011-01-25 12:30:00,92.35,92.43,92.31,92.34,20954.60943860662,56.2442,56.293,56.2199,56.2382,20954.6094
2011-01-25 12:35:00,92.38,92.43,92.25,92.35,39198.67238266712,56.2625,56.293,56.1833,56.2442,39198.6724
2011-01-25 12:40:00,92.35,92.53,92.35,92.52,15637.768237766137,56.2442,56.3539,56.2442,56.3478,15637.7682
2011-01-25 12:45:00,92.53,92.56,92.47,92.52,11259.193131191618,56.3539,56.3721,56.3173,56.3478,11259.1931
2011-01-25 12:50:00,92.55,92.71,92.52,92.67,31379.788263784045,56.3661,56.4635,56.3478,56.4391,31379.7883
2011-01-25 12:55:00,92.68,92.77,92.64,92.77,28252.234616230817,56.4452,56.5,56.4209,56.5,28252.2346
2011-01-25 13:00:00,92.76,92.85,92.7,92.78,38677.41344140824,56.4939,56.5488,56.4574,56.5061,38677.4134
2011-01-25 13:05:00,92.78,92.93,92.78,92.87,49206.84405483744,56.5061,56.5975,56.5061,56.5609,49206.8441
2011-01-25 13:10:00,92.85,93.04,92.85,93.01,84339.69669568536,56.5488,56.6645,56.5488,56.6462,84339.6967
2011-01-25 13:15:00,93.0,93.02,92.85,92.93,50979.124455117606,56.6401,56.6523,56.5488,56.5975,50979.1245
2011-01-25 13:20:00,92.93,92.93,92.76,92.77,65157.3676573589,56.5975,56.5975,56.4939,56.5,65157.3677
2011-01-25 13:25:00,92.78,92.82,92.67,92.78,16263.27896727678,56.5061,56.5305,56.4391,56.5061,16263.279
2011-01-25 13:30:00,92.75,92.8,92.73,92.73,10216.675248673875,56.4879,56.5183,56.4757,56.4757,10216.6752
2011-01-25 13:35:00,92.71,92.71,92.43,92.48,27835.22746322372,56.4635,56.4635,56.293,56.3234,27835.2275
2011-01-25 13:40:00,92.47,92.55,92.41,92.42,30962.78111077695,56.3173,56.3661,56.2808,56.2869,30962.7811
2011-01-25 13:45:00,92.43,92.48,92.39,92.4,27209.71673371308,56.293,56.3234,56.2686,56.2747,27209.7167
2011-01-25 13:50:00,92.4,92.43,92.31,92.32,28252.234616230817,56.2747,56.293,56.2199,56.226,28252.2346
2011-01-25 13:55:00,92.35,92.39,92.27,92.34,35966.86694686212,56.2442,56.2686,56.1955,56.2382,35966.8669
2011-01-25 14:00:00,92.33,92.36,92.23,92.32,27626.72388672017,56.2321,56.2503,56.1712,56.226,27626.7239
2011-01-25 14:05:00,92.29,92.35,92.1,92.23,36488.12588812099,56.2077,56.2442,56.092,56.1712,36488.1259
2011-01-25 14:10:00,92.26,92.3,92.19,92.2,27209.71673371308,56.1894,56.2138,56.1468,56.1529,27209.7167
2011-01-25 14:15:00,92.17,92.3,92.13,92.22,34298.83833483372,56.1346,56.2138,56.1103,56.1651,34298.8383
2011-01-25 14:20:00,92.24,92.31,92.08,92.08,36905.13304112808,56.1773,56.2199,56.0798,56.0798,36905.133
2011-01-25 14:25:00,92.09,92.22,92.02,92.22,32526.557934553563,56.0859,56.1651,56.0433,56.1651,32526.5579
2011-01-25 14:30:00,92.18,92.26,92.04,92.14,20120.59513259243,56.1407,56.1894,56.0554,56.1163,20120.5951
2011-01-25 14:35:00,92.14,92.36,92.11,92.33,21684.371956369043,56.1163,56.2503,56.0981,56.2321,21684.372
2011-01-25 14:40:00,92.32,92.49,92.28,92.43,33986.0829700784,56.226,56.3295,56.2016,56.293,33986.083
2011-01-25 14:45:00,92.41,92.63,92.4,92.41,39407.175959170665,56.2808,56.4148,56.2747,56.2808,39407.176
2011-01-25 14:50:00,92.41,92.56,92.33,92.54,41700.71530070969,56.2808,56.3721,56.2321,56.36,41700.7153
2011-01-25 14:55:00,92.53,92.7,92.47,92.7,39719.93132392599,56.3539,56.4574,56.3173,56.4574,39719.9313
2011-01-25 15:00:00,92.68,92.73,92.51,92.66,63072.33189232341,56.4452,56.4757,56.3417,56.433,63072.3319
2011-01-25 15:05:00,92.65,92.79,92.6,92.75,41700.71530070969,56.427,56.5122,56.3965,56.4879,41700.7153
2011-01-25 15:10:00,92.76,93.01,92.67,92.84,90073.54504953294,56.4939,56.6462,56.4391,56.5427,90073.545
2011-01-25 15:15:00,92.83,93.01,92.81,92.87,46496.297560291314,56.5366,56.6462,56.5244,56.5609,46496.2976
2011-01-25 15:20:00,92.89,93.11,92.83,92.92,67763.66236365326,56.5731,56.7071,56.5366,56.5914,67763.6624
2011-01-25 15:25:00,92.91,93.02,92.86,92.93,55566.20313819567,56.5853,56.6523,56.5549,56.5975,55566.2031
2011-01-25 15:30:00,92.93,92.99,92.65,92.78,127916.944184927,56.5975,56.634,56.427,56.5061,127916.9442
2011-01-25 15:35:00,92.78,92.83,92.58,92.66,61612.806856798576,56.5061,56.5366,56.3843,56.433,61612.8069
2011-01-25 15:40:00,92.65,93.06,92.58,93.04,76625.06436505406,56.427,56.6767,56.3843,56.6645,76625.0644
2011-01-25 15:45:00,93.04,93.1,92.84,93.01,104251.78825177424,56.6645,56.701,56.5427,56.6462,104251.7883
2011-01-25 15:50:00,93.02,93.12,92.91,93.09,124893.64232562554,56.6523,56.7132,56.5853,56.6949,124893.6423
2011-01-25 15:55:00,93.09,93.19,92.93,93.16,175351.50783948426,56.6949,56.7558,56.5975,56.7376,175351.5078
2011-01-26 09:30:00,92.04,92.14,91.8,91.81,237277.07006103816,56.0554,56.1163,55.9093,55.9154,237277.0701
2011-01-26 09:35:00,91.81,91.81,90.82,90.86,304623.72527168435,55.9154,55.9154,55.3124,55.3368,304623.7253
2011-01-26 09:40:00,90.84,91.24,90.67,91.14,213820.41770438896,55.3246,55.5682,55.2211,55.5073,213820.4177
2011-01-26 09:45:00,91.08,91.29,90.43,90.62,205167.5192794917,55.4708,55.5987,55.0749,55.1906,205167.5193
2011-01-26 09:50:00,90.65,90.81,90.41,90.46,196827.37621934977,55.2089,55.3063,55.0627,55.0932,196827.3762
2011-01-26 09:55:00,90.43,91.16,90.43,90.93,177540.7953927715,55.0749,55.5195,55.0749,55.3794,177540.7954
2011-01-26 10:00:00,90.96,91.51,90.85,90.86,114885.4706534552,55.3977,55.7327,55.3307,55.3368,114885.4707
2011-01-26 10:05:00,90.86,91.74,90.76,91.15,99247.70241568908,55.3368,55.8727,55.2759,55.5134,99247.7024
2011-01-26 10:10:00,91.13,91.22,90.68,90.72,136986.84976283135,55.5012,55.556,55.2272,55.2515,136986.8498
2011-01-26 10:15:00,90.72,91.16,90.5,90.59,161277.51642549474,55.2515,55.5195,55.1175,55.1723,161277.5164
2011-01-26 10:20:00,90.6,90.81,90.48,90.69,105711.31328729908,55.1784,55.3063,55.1054,55.2332,105711.3133
2011-01-26 10:25:00,90.69,90.9,90.6,90.79,116762.00284198717,55.2332,55.3611,55.1784,55.2942,116762.0028
2011-01-26 10:30:00,90.74,90.9,90.33,90.57,153875.63945961875,55.2637,55.3611,55.014,55.1602,153875.6395
2011-01-26 10:35:00,90.6,91.51,90.36,91.35,171077.18452116151,55.1784,55.7327,55.0323,55.6352,171077.1845
2011-01-26 10:40:00,91.35,91.99,91.28,91.82,198078.39767837105,55.6352,56.025,55.5926,55.9215,198078.3977
2011-01-26 10:45:00,91.82,91.82,91.33,91.38,90699.0557790436,55.9215,55.9215,55.623,55.6535,90699.0558
2011-01-26 10:50:00,91.37,91.4,90.92,90.98,116136.4921124765,55.6474,55.6657,55.3733,55.4099,116136.4921
2011-01-26 10:55:00,90.98,91.14,90.79,91.08,77042.07151806116,55.4099,55.5073,55.2942,55.4708,77042.0715
2011-01-26 11:00:00,91.09,91.43,90.98,91.42,49102.59226658566,55.4769,55.6839,55.4099,55.6778,49102.5923
2011-01-26 11:05:00,91.46,91.62,91.07,91.37,73393.25892924906,55.7022,55.7997,55.4647,55.6474,73393.2589
2011-01-26 11:10:00,91.36,91.36,90.72,91.09,246659.73100369785,55.6413,55.6413,55.2515,55.4769,246659.731
2011-01-26 11:15:00,91.1,91.11,90.86,91.06,35758.363370358566,55.483,55.489,55.3368,55.4586,35758.3634
2011-01-26 11:20:00,91.08,91.2,90.9,91.02,60257.53360952551,55.4708,55.5439,55.3611,55.4342,60257.5336
2011-01-26 11:25:00,91.02,91.1,90.89,90.96,47955.82259581615,55.4342,55.483,55.3551,55.3977,47955.8226
2011-01-26 11:30:00,90.98,91.05,90.9,91.01,45036.77252476647,55.4099,55.4525,55.3611,55.4281,45036.7725
2011-01-26 11:35:00,91.02,91.05,90.2,90.22,128021.19597317876,55.4342,55.4525,54.9348,54.947,128021.196
2011-01-26 11:40:00,90.21,90.71,90.19,90.49,141469.67665765763,54.9409,55.2454,54.9287,55.1114,141469.6767
2011-01-26 11:45:00,90.51,91.12,90.49,91.03,221743.5536115238,55.1236,55.4951,55.1114,55.4403,221743.5536
2011-01-26 11:50:00,91.04,91.34,90.92,91.12,178791.81685179283,55.4464,55.6291,55.3733,55.4951,178791.8169
2011-01-26 11:55:00,91.14,91.82,91.09,91.61,253123.34187530784,55.5073,55.9215,55.4769,55.7936,253123.3419
2011-01-26 12:00:00,91.61,91.75,91.32,91.46,135423.07293905475,55.7936,55.8788,55.6169,55.7022,135423.0729
2011-01-26 12:05:00,91.46,91.99,91.44,91.99,62029.81400980567,55.7022,56.025,55.69,56.025,62029.814
2011-01-26 12:10:00,91.98,91.99,91.69,91.95,56608.72102071341,56.0189,56.025,55.8423,56.0006,56608.721
2011-01-26 12:15:00,91.95,91.97,91.61,91.66,74852.7839647739,56.0006,56.0128,55.7936,55.824,74852.784
2011-01-26 12:20:00,91.67,91.75,91.45,91.47,113321.6938296786,55.8301,55.8788,55.6961,55.7083,113321.6938
2011-01-26 12:25:00,91.51,91.54,91.39,91.51,80690.88410687326,55.7327,55.7509,55.6596,55.7327,80690.8841
2011-01-26 12:30:00,91.49,91.61,91.49,91.6,33047.81687581243,55.7205,55.7936,55.7205,55.7875,33047.8169
2011-01-26 12:35:00,91.61,91.61,91.37,91.46,58902.26036225245,55.7936,55.7936,55.6474,55.7022,58902.2604
2011-01-26 12:40:00,91.45,91.51,91.37,91.51,51813.1387611318,55.6961,55.7327,55.6474,55.7327,51813.1388
2011-01-26 12:45:00,91.52,91.52,91.04,91.08,114676.96707695168,55.7387,55.7387,55.4464,55.4708,114676.9671
2011-01-26 12:50:00,91.07,91.28,91.04,91.15,85799.2217312102,55.4647,55.5926,55.4464,55.5134,85799.2217
2011-01-26 12:55:00,91.18,91.3,91.07,91.14,70786.9642229547,55.5317,55.6048,55.4647,55.5073,70786.9642
2011-01-26 13:00:00,91.13,91.16,91.08,91.1,80065.37337736262,55.5012,55.5195,55.4708,55.483,80065.3734
2011-01-26 13:05:00,91.09,91.11,90.78,90.93,135944.3318803136,55.4769,55.489,55.2881,55.3794,135944.3319
2011-01-26 13:10:00,90.95,91.22,90.89,91.22,70265.70528169583,55.3916,55.556,55.3551,55.556,70265.7053
2011-01-26 13:15:00,91.22,91.52,91.22,91.46,52647.15306714599,55.556,55.7387,55.556,55.7022,52647.1531
2011-01-26 13:20:00,91.45,91.59,91.36,91.53,84652.45206044069,55.6961,55.7814,55.6413,55.7448,84652.4521
2011-01-26 13:25:00,91.52,91.69,91.43,91.51,65991.38196337309,55.7387,55.8423,55.6839,55.7327,65991.382
2011-01-26 13:30:00,91.51,91.81,91.5,91.71,62968.08010407164,55.7327,55.9154,55.7266,55.8545,62968.0801
2011-01-26 13:35:00,91.72,91.75,91.49,91.57,59423.51930351132,55.8606,55.8788,55.7205,55.7692,59423.5193
2011-01-26 13:40:00,91.49,91.6,91.39,91.41,67033.89984589083,55.7205,55.7875,55.6596,55.6718,67033.8998
2011-01-26 13:45:00,91.44,91.45,91.34,91.42,41492.21172420615,55.69,55.6961,55.6291,55.6778,41492.2117
2011-01-26 13:50:00,91.44,91.48,91.29,91.29,46600.549348543085,55.69,55.7144,55.5987,55.5987,46600.5493
2011-01-26 13:55:00,91.29,91.37,91.14,91.25,60570.28897428083,55.5987,55.6474,55.5073,55.5743,60570.289
2011-01-26 14:00:00,91.24,91.53,91.23,91.41,95077.6308856181,55.5682,55.7448,55.5621,55.6718,95077.6309
2011-01-26 14:05:00,91.4,91.74,91.14,91.74,77459.07867106826,55.6657,55.8727,55.5073,55.8727,77459.0787
2011-01-26 14:10:00,91.75,91.8,91.65,91.72,100811.47923946568,55.8788,55.9093,55.8179,55.8606,100811.4792
2011-01-26 14:15:00,91.72,92.01,91.62,92.0,147307.776799757,55.8606,56.0372,55.7997,56.0311,147307.7768
2011-01-26 14:20:00,92.0,92.03,91.56,91.99,150122.5750825549,56.0311,56.0494,55.7631,56.025,150122.5751
2011-01-26 14:25:00,91.99,92.08,91.89,92.04,109151.62229960762,56.025,56.0798,55.9641,56.0554,109151.6223
2011-01-26 14:30:00,92.06,92.64,92.0,92.57,113947.20455918924,56.0676,56.4209,56.0311,56.3782,113947.2046
2011-01-26 14:35:00,92.57,92.8,92.42,92.74,124372.38338436668,56.3782,56.5183,56.2869,56.4818,124372.3834
2011-01-26 14:40:00,92.74,93.2,92.53,93.04,140531.41056339166,56.4818,56.7619,56.3539,56.6645,140531.4106
2011-01-26 14:45:00,93.02,93.08,92.74,92.83,98622.19168617844,56.6523,56.6888,56.4818,56.5366,98622.1917
2011-01-26 14:50:00,92.82,93.03,92.65,92.71,107066.58653457214,56.5305,56.6584,56.427,56.4635,107066.5865
2011-01-26 14:55:00,92.71,92.78,92.45,92.52,123434.1172901007,56.4635,56.5061,56.3051,56.3478,123434.1173
2011-01-26 15:00:00,92.52,92.76,92.42,92.69,97996.68095666778,56.3478,56.4939,56.2869,56.4513,97996.681
2011-01-26 15:05:00,92.65,92.82,92.31,92.32,148454.54647052652,56.427,56.5305,56.2199,56.226,148454.5465
2011-01-26 15:10:00,92.31,92.74,92.28,92.62,111653.6652176502,56.2199,56.4818,56.2016,56.4087,111653.6652
2011-01-26 15:15:00,92.63,92.67,92.4,92.5,136257.08724506892,56.4148,56.4391,56.2747,56.3356,136257.0872
2011-01-26 15:20:00,92.53,92.9,92.51,92.79,138342.1230101044,56.3539,56.5792,56.3417,56.5122,138342.123
2011-01-26 15:25:00,92.78,92.79,92.45,92.66,90594.8039907918,56.5061,56.5122,56.3051,56.433,90594.804
2011-01-26 15:30:00,92.7,92.99,92.7,92.99,99039.19883918553,56.4574,56.634,56.4574,56.634,99039.1988
2011-01-26 15:35:00,92.99,93.06,92.66,92.84,138446.37479835618,56.634,56.6767,56.433,56.5427,138446.3748
2011-01-26 15:40:00,92.84,93.14,92.8,93.02,140844.165928147,56.5427,56.7254,56.5183,56.6523,140844.1659
2011-01-26 15:45:00,93.02,93.27,93.02,93.11,195263.5993955732,56.6523,56.8046,56.6523,56.7071,195263.5994
2011-01-26 15:50:00,93.11,93.28,93.03,93.24,300766.40910636866,56.7071,56.8106,56.6584,56.7863,300766.4091
2011-01-26 15:55:00,93.25,93.28,92.97,92.99,409918.03140597633,56.7924,56.8106,56.6218,56.634,409918.0314
2011-01-27 09:30:00,93.37,94.07,93.0,93.94,278143.77105573367,56.8655,57.2918,56.6401,57.2126,278143.7711
2011-01-27 09:35:00,94.0,94.17,93.8,94.16,126457.41914940217,57.2492,57.3527,57.1273,57.3466,126457.4191
2011-01-27 09:40:00,94.15,94.2,93.96,94.01,111653.6652176502,57.3405,57.371,57.2248,57.2552,111653.6652
2011-01-27 09:45:00,94.07,94.07,93.74,94.0,67763.66236365326,57.2918,57.2918,57.0908,57.2492,67763.6624
2011-01-27 09:50:00,94.0,94.17,93.92,93.99,58693.7567857489,57.2492,57.3527,57.2004,57.2431,58693.7568
2011-01-27 09:55:00,94.0,94.06,93.72,93.73,73080.50356449375,57.2492,57.2857,57.0786,57.0847,73080.5036
2011-01-27 10:00:00,93.72,93.83,93.35,93.53,153562.88409486346,57.0786,57.1456,56.8533,56.9629,153562.8841
2011-01-27 10:05:00,93.59,93.75,93.42,93.61,166281.60226157992,56.9994,57.0969,56.8959,57.0116,166281.6023
2011-01-27 10:10:00,93.62,93.62,93.25,93.25,91011.81114379891,57.0177,57.0177,56.7924,56.7924,91011.8111
2011-01-27 10:15:00,93.25,93.4,93.22,93.39,121244.82973681344,56.7924,56.8837,56.7741,56.8776,121244.8297
2011-01-27 10:20:00,93.39,93.48,93.04,93.05,39511.42774742244,56.8776,56.9325,56.6645,56.6706,39511.4277
2011-01-27 10:25:00,93.04,93.3,93.01,93.04,72454.9928349831,56.6645,56.8228,56.6462,56.6645,72454.9928
2011-01-27 10:30:00,93.04,93.19,92.94,92.94,57025.728173720505,56.6645,56.7558,56.6036,56.6036,57025.7282
2011-01-27 10:35:00,92.93,92.96,92.61,92.64,52751.40485539776,56.5975,56.6158,56.4026,56.4209,52751.4049
2011-01-27 10:40:00,92.63,92.69,92.51,92.69,52751.40485539776,56.4148,56.4513,56.3417,56.4513,52751.4049
2011-01-27 10:45:00,92.69,92.75,92.52,92.56,55357.69956169212,56.4513,56.4879,56.3478,56.3721,55357.6996
2011-01-27 10:50:00,92.56,92.58,92.35,92.35,166281.60226157992,56.3721,56.3843,56.2442,56.2442,166281.6023
2011-01-27 10:55:00,92.36,92.6,92.36,92.57,64114.849774841154,56.2503,56.3965,56.2503,56.3782,64114.8498
2011-01-27 11:00:00,92.58,92.74,92.49,92.53,50457.865513858735,56.3843,56.4818,56.3295,56.3539,50457.8655
2011-01-27 11:05:00,92.54,92.62,92.18,92.22,156690.4377424167,56.36,56.4087,56.1407,56.1651,156690.4377
2011-01-27 11:10:00,92.2,92.31,91.99,92.04,98205.18453317133,56.1529,56.2199,56.025,56.0554,98205.1845
2011-01-27 11:15:00,92.02,92.14,91.98,92.08,62759.57652756809,56.0433,56.1163,56.0189,56.0798,62759.5765
2011-01-27 11:20:00,92.08,92.09,91.8,91.9,83714.18596617471,56.0798,56.0859,55.9093,55.9702,83714.186
2011-01-27 11:25:00,91.85,92.07,91.74,92.05,158358.46635444506,55.9397,56.0737,55.8727,56.0615,158358.4664
2011-01-27 11:30:00,92.05,92.15,92.03,92.12,50874.87266686583,56.0615,56.1224,56.0494,56.1042,50874.8727
2011-01-27 11:35:00,92.12,92.16,92.07,92.1,51187.62803162115,56.1042,56.1285,56.0737,56.092,51187.628
2011-01-27 11:40:00,92.09,92.1,91.74,91.8,41075.20457119905,56.0859,56.092,55.8727,55.9093,41075.2046
2011-01-27 11:45:00,91.8,91.9,91.75,91.89,61612.806856798576,55.9093,55.9702,55.8788,55.9641,61612.8069
2011-01-27 11:50:00,91.89,92.13,91.88,92.12,54836.44062043325,55.9641,56.1103,55.958,56.1042,54836.4406
2011-01-27 11:55:00,92.12,92.3,92.11,92.28,66512.64090463196,56.1042,56.2138,56.0981,56.2016,66512.6409
2011-01-27 12:00:00,92.27,92.27,92.07,92.08,24707.673815670496,56.1955,56.1955,56.0737,56.0798,24707.6738
2011-01-27 12:05:00,92.08,92.13,92.04,92.12,30337.270381266306,56.0798,56.1103,56.0554,56.1042,30337.2704
2011-01-27 12:10:00,92.14,92.18,92.09,92.11,27939.47925147549,56.1163,56.1407,56.0859,56.0981,27939.4793
2011-01-27 12:15:00,92.1,92.19,92.09,92.15,30024.51501651098,56.092,56.1468,56.0859,56.1224,30024.515
2011-01-27 12:20:00,92.16,92.21,92.04,92.09,38156.15450014937,56.1285,56.159,56.0554,56.0859,38156.1545
2011-01-27 12:25:00,92.09,92.3,92.08,92.2,41492.21172420615,56.0859,56.2138,56.0798,56.1529,41492.2117
2011-01-27 12:30:00,92.21,92.22,92.08,92.12,30441.52216951808,56.159,56.1651,56.0798,56.1042,30441.5222
2011-01-27 12:35:00,92.11,92.2,92.11,92.13,22518.38626238324,56.0981,56.1529,56.0981,56.1103,22518.3863
2011-01-27 12:40:00,92.13,92.13,92.01,92.08,25437.43633343292,56.1103,56.1103,56.0372,56.0798,25437.4363
2011-01-27 12:45:00,92.08,92.17,92.08,92.1,15742.02002601791,56.0798,56.1346,56.0798,56.092,15742.02
2011-01-27 12:50:00,92.1,92.31,92.1,92.21,30337.270381266306,56.092,56.2199,56.092,56.159,30337.2704
2011-01-27 12:55:00,92.22,92.23,92.14,92.17,16784.53790853565,56.1651,56.1712,56.1163,56.1346,16784.5379
2011-01-27 13:00:00,92.17,92.18,92.06,92.06,23456.652356649203,56.1346,56.1407,56.0676,56.0676,23456.6524
2011-01-27 13:05:00,92.06,92.12,92.02,92.1,16888.789696787426,56.0676,56.1042,56.0433,56.092,16888.7897
2011-01-27 13:10:00,92.09,92.11,91.99,92.05,16888.789696787426,56.0859,56.0981,56.025,56.0615,16888.7897
2011-01-27 13:15:00,92.05,92.22,92.04,92.19,26688.457792454206,56.0615,56.1651,56.0554,56.1468,26688.4578
2011-01-27 13:20:00,92.19,92.23,92.15,92.19,15846.271814269683,56.1468,56.1712,56.1224,56.1468,15846.2718
2011-01-27 13:25:00,92.17,92.19,92.1,92.17,24186.414874411625,56.1346,56.1468,56.092,56.1346,24186.4149
2011-01-27 13:30:00,92.18,92.27,92.17,92.21,59527.77109176309,56.1407,56.1955,56.1346,56.159,59527.7711
2011-01-27 13:35:00,92.22,92.22,91.96,91.97,21580.120168117268,56.1651,56.1651,56.0067,56.0128,21580.1202
2011-01-27 13:40:00,91.97,91.97,91.89,91.89,23456.652356649203,56.0128,56.0128,55.9641,55.9641,23456.6524
2011-01-27 13:45:00,91.9,92.06,91.87,92.05,38677.41344140824,55.9702,56.0676,55.9519,56.0615,38677.4134
2011-01-27 13:50:00,92.06,92.07,91.85,91.91,23665.15593315276,56.0676,56.0737,55.9397,55.9763,23665.1559
2011-01-27 13:55:00,91.9,92.11,91.88,92.1,43368.743912738086,55.9702,56.0981,55.958,56.092,43368.7439
2011-01-27 14:00:00,92.1,92.45,92.1,92.44,78918.6037065931,56.092,56.3051,56.092,56.2991,78918.6037
2011-01-27 14:05:00,92.45,92.72,92.37,92.71,136257.08724506892,56.3051,56.4696,56.2564,56.4635,136257.0872
2011-01-27 14:10:00,92.71,92.86,92.66,92.71,65365.87123386245,56.4635,56.5549,56.433,56.4635,65365.8712
2011-01-27 14:15:00,92.72,92.92,92.71,92.74,50979.124455117606,56.4696,56.5914,56.4635,56.4818,50979.1245
2011-01-27 14:20:00,92.74,92.81,92.69,92.7,37739.14734714227,56.4818,56.5244,56.4513,56.4574,37739.1473
2011-01-27 14:25:00,92.71,92.77,92.53,92.54,95181.88267386988,56.4635,56.5,56.3539,56.36,95181.8827
2011-01-27 14:30:00,92.54,92.57,92.48,92.52,40345.44205343663,56.36,56.3782,56.3234,56.3478,40345.4421
2011-01-27 14:35:00,92.54,92.59,92.49,92.53,34090.33475833017,56.36,56.3904,56.3295,56.3539,34090.3348
2011-01-27 14:40:00,92.53,92.6,92.44,92.49,70474.20885819939,56.3539,56.3965,56.2991,56.3295,70474.2089
2011-01-27 14:45:00,92.5,92.58,92.46,92.55,31484.04005203582,56.3356,56.3843,56.3112,56.3661,31484.0401
2011-01-27 14:50:00,92.55,92.58,92.5,92.56,38990.168806163565,56.3661,56.3843,56.3356,56.3721,38990.1688
2011-01-27 14:55:00,92.55,92.58,92.54,92.55,37009.38482937985,56.3661,56.3843,56.36,56.3661,37009.3848
2011-01-27 15:00:00,92.55,92.56,92.48,92.55,44828.26894826292,56.3661,56.3721,56.3234,56.3661,44828.2689
2011-01-27 15:05:00,92.55,92.74,92.55,92.71,53585.41916141196,56.3661,56.4818,56.3661,56.4635,53585.4192
2011-01-27 15:10:00,92.71,92.86,92.71,92.78,55044.9441969368,56.4635,56.5549,56.4635,56.5061,55044.9442
2011-01-27 15:15:00,92.78,92.8,92.64,92.64,50249.36193735519,56.5061,56.5183,56.4209,56.4209,50249.3619
2011-01-27 15:20:00,92.66,92.86,92.66,92.86,52855.65664364954,56.433,56.5549,56.433,56.5549,52855.6566
2011-01-27 15:25:00,92.85,92.94,92.85,92.94,60883.04433903616,56.5488,56.6036,56.5488,56.6036,60883.0443
2011-01-27 15:30:00,92.93,93.03,92.93,92.98,77250.57509456472,56.5975,56.6584,56.5975,56.6279,77250.5751
2011-01-27 15:35:00,92.97,93.05,92.97,93.03,79752.61801260729,56.6218,56.6706,56.6218,56.6584,79752.618
2011-01-27 15:40:00,93.03,93.07,92.89,92.92,97892.429168416,56.6584,56.6827,56.5731,56.5914,97892.4292
2011-01-27 15:45:00,92.93,93.02,92.93,92.95,107275.0901110757,56.5975,56.6523,56.5975,56.6097,107275.0901
2011-01-27 15:50:00,92.98,93.03,92.74,92.84,231438.9699189388,56.6279,56.6584,56.4818,56.5427,231438.9699
2011-01-27 15:55:00,92.84,93.02,92.83,93.01,224558.3518943217,56.5427,56.6523,56.5366,56.6462,224558.3519
2011-01-28 09:30:00,92.76,93.02,92.28,92.28,92054.32902631666,56.4939,56.6523,56.2016,56.2016,92054.329
2011-01-28 09:35:00,92.32,92.38,92.25,92.34,113530.19740618214,56.226,56.2625,56.1833,56.2382,113530.1974
2011-01-28 09:40:00,92.34,92.37,92.04,92.24,153667.13588311523,56.2382,56.2564,56.0554,56.1773,153667.1359
2011-01-28 09:45:00,92.2,93.22,92.2,93.05,186923.4563354312,56.1529,56.7741,56.1529,56.6706,186923.4563
2011-01-28 09:50:00,93.05,93.16,92.59,92.65,157107.44489542377,56.6706,56.7376,56.3904,56.427,157107.4449
2011-01-28 09:55:00,92.64,92.71,92.34,92.38,49415.34763134099,56.4209,56.4635,56.2382,56.2625,49415.3476
2011-01-28 10:00:00,92.37,92.62,92.27,92.31,92471.33617932376,56.2564,56.4087,56.1955,56.2199,92471.3362
2011-01-28 10:05:00,92.3,92.45,92.04,92.36,49936.60657259986,56.2138,56.3051,56.0554,56.2503,49936.6066
2011-01-28 10:10:00,92.37,92.66,92.11,92.58,80795.13589512503,56.2564,56.433,56.0981,56.3843,80795.1359
2011-01-28 10:15:00,92.57,92.86,92.5,92.75,153145.87694185635,56.3782,56.5549,56.3356,56.4879,153145.8769
2011-01-28 10:20:00,92.75,92.75,92.15,92.35,50770.620878614056,56.4879,56.4879,56.1224,56.2442,50770.6209
2011-01-28 10:25:00,92.33,92.52,92.28,92.28,82567.4162954052,56.2321,56.3478,56.2016,56.2016,82567.4163
2011-01-28 10:30:00,92.27,92.27,91.82,91.89,88718.27180225987,56.1955,56.1955,55.9215,55.9641,88718.2718
2011-01-28 10:35:00,91.87,92.05,91.84,92.03,73706.01429400439,55.9519,56.0615,55.9336,56.0494,73706.0143
2011-01-28 10:40:00,92.02,92.18,91.91,91.92,98622.19168617844,56.0433,56.1407,55.9763,55.9824,98622.1917
2011-01-28 10:45:00,91.95,91.97,91.71,91.94,182232.12586410137,56.0006,56.0128,55.8545,55.9945,182232.1259
2011-01-28 10:50:00,91.97,92.01,91.79,91.86,77980.33761232713,56.0128,56.0372,55.9032,55.9458,77980.3376
2011-01-28 10:55:00,91.88,91.94,91.53,91.59,87780.00570799391,55.958,55.9945,55.7448,55.7814,87780.0057
2011-01-28 11:00:00,91.6,91.77,91.49,91.68,118742.78681877084,55.7875,55.891,55.7205,55.8362,118742.7868
2011-01-28 11:05:00,91.71,91.76,91.44,91.6,43472.99570098986,55.8545,55.8849,55.69,55.7875,43472.9957
2011-01-28 11:10:00,91.58,91.73,91.58,91.69,36696.62946462453,55.7753,55.8666,55.7753,55.8423,36696.6295
2011-01-28 11:15:00,91.7,91.98,91.67,91.84,87884.25749624569,55.8484,56.0189,55.8301,55.9336,87884.2575
2011-01-28 11:20:00,91.84,92.24,91.84,92.22,148037.5393175194,55.9336,56.1773,55.9336,56.1651,148037.5393
2011-01-28 11:25:00,92.23,92.53,92.21,92.39,95703.14161512876,56.1712,56.3539,56.159,56.2686,95703.1416
2011-01-28 11:30:00,92.42,92.46,92.16,92.26,40553.94562994018,56.2869,56.3112,56.1285,56.1894,40553.9456
2011-01-28 11:35:00,92.26,92.44,92.22,92.35,33673.32760532308,56.1894,56.2991,56.1651,56.2442,33673.3276
2011-01-28 11:40:00,92.37,92.56,92.31,92.45,44828.26894826292,56.2564,56.3721,56.2199,56.3051,44828.2689
2011-01-28 11:45:00,92.47,92.61,92.28,92.37,247597.99709796385,56.3173,56.4026,56.2016,56.2564,247597.9971
2011-01-28 11:50:00,92.33,92.37,92.08,92.14,77042.07151806116,56.2321,56.2564,56.0798,56.1163,77042.0715
2011-01-28 11:55:00,92.13,92.22,91.9,91.9,60466.03718602906,56.1103,56.1651,55.9702,55.9702,60466.0372
2011-01-28 12:00:00,91.91,91.94,91.43,91.7,200997.4477494208,55.9763,55.9945,55.6839,55.8484,200997.4477
2011-01-28 12:05:00,91.7,91.72,91.58,91.6,139801.64804562926,55.8484,55.8606,55.7753,55.7875,139801.648
2011-01-28 12:10:00,91.61,91.61,91.39,91.5,144805.7338817144,55.7936,55.7936,55.6596,55.7266,144805.7339
2011-01-28 12:15:00,91.51,91.63,91.49,91.54,66929.64805763906,55.7327,55.8057,55.7205,55.7509,66929.6481
2011-01-28 12:20:00,91.55,91.59,91.13,91.14,155543.66807164715,55.757,55.7814,55.5012,55.5073,155543.6681
2011-01-28 12:25:00,91.14,91.14,90.91,90.96,134067.79969178166,55.5073,55.5073,55.3672,55.3977,134067.7997
2011-01-28 12:30:00,90.98,91.16,90.93,91.04,83401.43060141939,55.4099,55.5195,55.3794,55.4464,83401.4306
2011-01-28 12:35:00,91.04,91.17,91.02,91.13,67450.90699889793,55.4464,55.5256,55.4342,55.5012,67450.907
2011-01-28 12:40:00,91.13,91.22,91.05,91.09,57755.490691482926,55.5012,55.556,55.4525,55.4769,57755.4907
2011-01-28 12:45:00,91.1,91.2,90.98,91.13,182544.88122885668,55.483,55.5439,55.4099,55.5012,182544.8812
2011-01-28 12:50:00,91.13,91.27,91.11,91.26,89552.28610827407,55.5012,55.5865,55.489,55.5804,89552.2861
2011-01-28 12:55:00,91.27,91.34,91.21,91.31,52855.65664364954,55.5865,55.6291,55.5499,55.6109,52855.6566
2011-01-28 13:00:00,91.33,91.33,91.14,91.17,48894.08869008212,55.623,55.623,55.5073,55.5256,48894.0887
2011-01-28 13:05:00,91.19,91.21,90.9,90.9,37217.8884058834,55.5378,55.5499,55.3611,55.3611,37217.8884
2011-01-28 13:10:00,90.89,91.12,90.87,91.09,54627.9370439297,55.3551,55.4951,55.3429,55.4769,54627.937
2011-01-28 13:15:00,91.07,91.09,90.88,90.9,79648.36622435552,55.4647,55.4769,55.349,55.3611,79648.3662
2011-01-28 13:20:00,90.89,90.91,90.64,90.67,102479.50785149408,55.3551,55.3672,55.2028,55.2211,102479.5079
2011-01-28 13:25:00,90.67,90.78,90.46,90.51,109464.37766436295,55.2211,55.2881,55.0932,55.1236,109464.3777
2011-01-28 13:30:00,90.53,90.81,90.51,90.58,251351.0614750277,55.1358,55.3063,55.1236,55.1663,251351.0615
2011-01-28 13:35:00,90.59,90.6,90.19,90.32,85173.71100169956,55.1723,55.1784,54.9287,55.0079,85173.711
2011-01-28 13:40:00,90.32,90.84,90.2,90.64,241342.88980285736,55.0079,55.3246,54.9348,55.2028,241342.8898
2011-01-28 13:45:00,90.65,90.84,90.64,90.74,49311.09584308921,55.2089,55.3246,55.2028,55.2637,49311.0958
2011-01-28 13:50:00,90.74,90.74,90.62,90.71,55774.70671469922,55.2637,55.2637,55.1906,55.2454,55774.7067
2011-01-28 13:55:00,90.7,90.93,90.64,90.88,54210.929890922605,55.2393,55.3794,55.2028,55.349,54210.9299
2011-01-28 14:00:00,90.86,90.97,90.8,90.9,55253.44777344035,55.3368,55.4038,55.3002,55.3611,55253.4478
2011-01-28 14:05:00,90.9,90.91,90.68,90.8,328705.88835784415,55.3611,55.3672,55.2272,55.3002,328705.8884
2011-01-28 14:10:00,90.79,90.84,90.68,90.82,165239.08437906217,55.2942,55.3246,55.2272,55.3124,165239.0844
2011-01-28 14:15:00,90.83,91.0,90.71,90.92,78605.84834183777,55.3185,55.4221,55.2454,55.3733,78605.8483
2011-01-28 14:20:00,90.9,91.04,90.84,91.04,164196.56649654443,55.3611,55.4464,55.3246,55.4464,164196.5665
2011-01-28 14:25:00,91.04,91.14,90.94,91.06,124372.38338436668,55.4464,55.5073,55.3855,55.4586,124372.3834
2011-01-28 14:30:00,91.06,91.1,90.91,90.96,94869.12730911456,55.4586,55.483,55.3672,55.3977,94869.1273
2011-01-28 14:35:00,90.97,90.98,90.8,90.84,60987.29612728793,55.4038,55.4099,55.3002,55.3246,60987.2961
2011-01-28 14:40:00,90.85,90.96,90.69,90.71,90386.30041428829,55.3307,55.3977,55.2332,55.2454,90386.3004
2011-01-28 14:45:00,90.74,90.84,90.61,90.66,70369.95706994762,55.2637,55.3246,55.1845,55.215,70369.9571
2011-01-28 14:50:00,90.67,90.71,90.3,90.31,71829.48210547245,55.2211,55.2454,54.9957,55.0018,71829.4821
2011-01-28 14:55:00,90.35,90.45,90.21,90.44,86424.73246072084,55.0262,55.0871,54.9409,55.081,86424.7325
2011-01-28 15:00:00,90.45,90.67,90.42,90.63,103522.0257340118,55.0871,55.2211,55.0688,55.1967,103522.0257
2011-01-28 15:05:00,90.65,90.75,90.51,90.52,61925.5622215539,55.2089,55.2698,55.1236,55.1297,61925.5622
2011-01-28 15:10:00,90.54,90.54,90.28,90.44,145848.25176423215,55.1419,55.1419,54.9835,55.081,145848.2518
2011-01-28 15:15:00,90.45,90.46,90.17,90.22,156898.94131892023,55.0871,55.0932,54.9166,54.947,156898.9413
2011-01-28 15:20:00,90.23,90.37,89.97,90.3,212986.4033983748,54.9531,55.0384,54.7947,54.9957,212986.4034
2011-01-28 15:25:00,90.29,90.4,90.15,90.2,120098.06006604392,54.9896,55.0566,54.9044,54.9348,120098.0601
2011-01-28 15:30:00,90.2,90.47,90.19,90.45,119055.54218352618,54.9348,55.0993,54.9287,55.0871,119055.5422
2011-01-28 15:35:00,90.47,90.57,90.33,90.36,141469.67665765763,55.0993,55.1602,55.014,55.0323,141469.6767
2011-01-28 15:40:00,90.34,90.37,90.04,90.27,180876.8526168283,55.0201,55.0384,54.8374,54.9775,180876.8526
2011-01-28 15:45:00,90.27,90.45,90.23,90.37,243427.92556789285,54.9775,55.0871,54.9531,55.0384,243427.9256
2011-01-28 15:50:00,90.38,90.38,90.2,90.24,210797.1158450875,55.0444,55.0444,54.9348,54.9592,210797.1158
2011-01-28 15:55:00,90.23,90.41,89.88,89.94,677636.6236365326,54.9531,55.0627,54.7399,54.7765,677636.6236
2011-01-31 09:30:00,90.22,90.59,89.45,90.56,287317.9284218898,54.947,55.1723,54.478,55.1541,287317.9284
2011-01-31 09:35:00,90.53,91.18,90.47,91.12,96641.40770939473,55.1358,55.5317,55.0993,55.4951,96641.4077
2011-01-31 09:40:00,91.14,91.56,91.03,91.37,86841.73961372794,55.5073,55.7631,55.4403,55.6474,86841.7396
2011-01-31 09:45:00,91.4,91.77,91.27,91.58,94556.37194435924,55.6657,55.891,55.5865,55.7753,94556.3719
2011-01-31 09:50:00,91.55,91.84,91.2,91.65,169096.4005443778,55.757,55.9336,55.5439,55.8179,169096.4005
2011-01-31 09:55:00,91.61,91.71,91.48,91.69,171494.19167416863,55.7936,55.8545,55.7144,55.8423,171494.1917
2011-01-31 10:00:00,91.65,92.25,91.55,92.25,157732.95562493443,55.8179,56.1833,55.757,56.1833,157732.9556
2011-01-31 10:05:00,92.22,92.73,92.21,92.47,181085.35619333183,56.1651,56.4757,56.159,56.3173,181085.3562
2011-01-31 10:10:00,92.47,92.48,92.16,92.22,124685.138749122,56.3173,56.3234,56.1285,56.1651,124685.1387
2011-01-31 10:15:00,92.2,92.42,92.13,92.28,116970.5064184907,56.1529,56.2869,56.1103,56.2016,116970.5064
2011-01-31 10:20:00,92.28,92.6,92.1,92.49,123225.61371359717,56.2016,56.3965,56.092,56.3295,123225.6137
2011-01-31 10:25:00,92.46,92.47,92.28,92.37,177957.80254577863,56.3112,56.3173,56.2016,56.2564,177957.8025
2011-01-31 10:30:00,92.35,92.38,92.16,92.23,110923.9026998878,56.2442,56.2625,56.1285,56.1712,110923.9027
2011-01-31 10:35:00,92.23,92.3,91.99,92.06,90594.8039907918,56.1712,56.2138,56.025,56.0676,90594.804
2011-01-31 10:40:00,92.05,92.23,91.92,91.93,123121.36192534538,56.0615,56.1712,55.9824,55.9885,123121.3619
2011-01-31 10:45:00,91.96,92.02,91.45,91.5,131044.49783248022,56.0067,56.0433,55.6961,55.7266,131044.4978
2011-01-31 10:50:00,91.5,91.67,91.47,91.54,55253.44777344035,55.7266,55.8301,55.7083,55.7509,55253.4478
2011-01-31 10:55:00,91.56,91.92,91.56,91.88,48789.83690183034,55.7631,55.9824,55.7631,55.958,48789.8369
2011-01-31 11:00:00,91.89,91.92,91.83,91.88,46704.80113679486,55.9641,55.9824,55.9275,55.958,46704.8011
2011-01-31 11:05:00,91.88,91.93,91.83,91.83,34820.097276092594,55.958,55.9885,55.9275,55.9275,34820.0973
2011-01-31 11:10:00,91.85,92.05,91.82,92.0,32422.306146301788,55.9397,56.0615,55.9215,56.0311,32422.3061
2011-01-31 11:15:00,92.01,92.01,91.79,91.95,54106.67810267083,56.0372,56.0372,55.9032,56.0006,54106.6781
2011-01-31 11:20:00,91.95,92.06,91.86,92.04,37739.14734714227,56.0006,56.0676,55.9458,56.0554,37739.1473
2011-01-31 11:25:00,92.02,92.17,92.02,92.09,44411.26179525583,56.0433,56.1346,56.0433,56.0859,44411.2618
2011-01-31 11:30:00,92.08,92.1,92.01,92.02,59527.77109176309,56.0798,56.092,56.0372,56.0433,59527.7711
2011-01-31 11:35:00,92.02,92.08,92.01,92.08,44202.75821875228,56.0433,56.0798,56.0372,56.0798,44202.7582
2011-01-31 11:40:00,92.08,92.08,92.02,92.06,37322.14019413518,56.0798,56.0798,56.0433,56.0676,37322.1402
2011-01-31 11:45:00,92.06,92.07,91.92,91.94,62655.32473931632,56.0676,56.0737,55.9824,55.9945,62655.3247
2011-01-31 11:50:00,91.94,91.96,91.83,91.93,44307.01000700405,55.9945,56.0067,55.9275,55.9885,44307.01
2011-01-31 11:55:00,91.95,91.97,91.88,91.89,53898.17452616728,56.0006,56.0128,55.958,55.9641,53898.1745
2011-01-31 12:00:00,91.91,91.96,91.81,91.86,79231.35907134842,55.9763,56.0067,55.9154,55.9458,79231.3591
2011-01-31 12:05:00,91.87,91.96,91.86,91.88,82150.4091423981,55.9519,56.0067,55.9458,55.958,82150.4091
2011-01-31 12:10:00,91.89,91.96,91.82,91.85,58798.00857400067,55.9641,56.0067,55.9215,55.9397,58798.0086
2011-01-31 12:15:00,91.85,91.91,91.83,91.88,98205.18453317133,55.9397,55.9763,55.9275,55.958,98205.1845
2011-01-31 12:20:00,91.9,91.96,91.85,91.88,33047.81687581243,55.9702,56.0067,55.9397,55.958,33047.8169
2011-01-31 12:25:00,91.89,91.95,91.81,91.89,160443.50211948054,55.9641,56.0006,55.9154,55.9641,160443.5021
2011-01-31 12:30:00,91.88,91.96,91.83,91.89,35862.61515861034,55.958,56.0067,55.9275,55.9641,35862.6152
2011-01-31 12:35:00,91.89,92.07,91.89,92.05,99351.95420394086,55.9641,56.0737,55.9641,56.0615,99351.9542
2011-01-31 12:40:00,92.07,92.16,91.98,92.08,74123.02144701149,56.0737,56.1285,56.0189,56.0798,74123.0214
2011-01-31 12:45:00,92.08,92.18,92.05,92.08,99977.4649334515,56.0798,56.1407,56.0615,56.0798,99977.4649
2011-01-31 12:50:00,92.08,92.12,91.98,92.04,26375.70242769888,56.0798,56.1042,56.0189,56.0554,26375.7024
2011-01-31 12:55:00,92.02,92.1,91.98,91.98,16576.034332032104,56.0433,56.092,56.0189,56.0189,16576.0343
2011-01-31 13:00:00,91.98,92.13,91.95,92.05,48477.08153707502,56.0189,56.1103,56.0006,56.0615,48477.0815
2011-01-31 13:05:00,92.04,92.18,92.02,92.17,30233.01859301453,56.0554,56.1407,56.0433,56.1346,30233.0186
2011-01-31 13:10:00,92.17,92.19,92.05,92.11,35132.85264084792,56.1346,56.1468,56.0615,56.0981,35132.8526
2011-01-31 13:15:00,92.13,92.2,92.06,92.16,38364.65807665292,56.1103,56.1529,56.0676,56.1285,38364.6581
2011-01-31 13:20:00,92.14,92.18,92.07,92.11,31275.53647553227,56.1163,56.1407,56.0737,56.0981,31275.5365
2011-01-31 13:25:00,92.1,92.11,92.05,92.08,36696.62946462453,56.092,56.0981,56.0615,56.0798,36696.6295
2011-01-31 13:30:00,92.08,92.12,92.01,92.05,26271.450639447103,56.0798,56.1042,56.0372,56.0615,26271.4506
2011-01-31 13:35:00,92.06,92.06,91.96,92.03,64323.353351344704,56.0676,56.0676,56.0067,56.0494,64323.3534
2011-01-31 13:40:00,92.03,92.12,92.03,92.08,69327.43918742987,56.0494,56.1042,56.0494,56.0798,69327.4392
2011-01-31 13:45:00,92.08,92.13,92.04,92.09,65365.87123386245,56.0798,56.1103,56.0554,56.0859,65365.8712
2011-01-31 13:50:00,92.11,92.26,92.07,92.07,58276.7496327418,56.0981,56.1894,56.0737,56.0737,58276.7496
2011-01-31 13:55:00,92.07,92.11,92.03,92.06,51187.62803162115,56.0737,56.0981,56.0494,56.0676,51187.628
2011-01-31 14:00:00,92.07,92.21,92.07,92.21,74227.27323526326,56.0737,56.159,56.0737,56.159,74227.2732
2011-01-31 14:05:00,92.22,92.29,92.09,92.15,43264.49212448631,56.1651,56.2077,56.0859,56.1224,43264.4921
2011-01-31 14:10:00,92.14,92.19,92.08,92.09,62759.57652756809,56.1163,56.1468,56.0798,56.0859,62759.5765
2011-01-31 14:15:00,92.08,92.11,91.95,92.07,61404.30328029503,56.0798,56.0981,56.0006,56.0737,61404.3033
2011-01-31 14:20:00,92.07,92.13,92.02,92.08,63385.08725707874,56.0737,56.1103,56.0433,56.0798,63385.0873
2011-01-31 14:25:00,92.07,92.15,92.02,92.06,49206.84405483744,56.0737,56.1224,56.0433,56.0676,49206.8441
2011-01-31 14:30:00,92.07,92.22,92.0,92.18,52334.39770239067,56.0737,56.1651,56.0311,56.1407,52334.3977
2011-01-31 14:35:00,92.19,92.29,92.15,92.27,33152.06866406421,56.1468,56.2077,56.1224,56.1955,33152.0687
2011-01-31 14:40:00,92.29,92.4,92.25,92.38,55670.45492644744,56.2077,56.2747,56.1833,56.2625,55670.4549
2011-01-31 14:45:00,92.38,92.39,92.11,92.15,36071.11873511389,56.2625,56.2686,56.0981,56.1224,36071.1187
2011-01-31 14:50:00,92.15,92.36,92.09,92.26,43160.240336234536,56.1224,56.2503,56.0859,56.1894,43160.2403
2011-01-31 14:55:00,92.26,92.32,92.2,92.28,42534.729606723886,56.1894,56.226,56.1529,56.2016,42534.7296
2011-01-31 15:00:00,92.28,92.35,92.2,92.2,81941.90556589456,56.2016,56.2442,56.1529,56.1529,81941.9056
2011-01-31 15:05:00,92.19,92.32,92.18,92.27,55878.95850295099,56.1468,56.226,56.1407,56.1955,55878.9585
2011-01-31 15:10:00,92.28,92.32,92.19,92.2,54419.43346742616,56.2016,56.226,56.1468,56.1529,54419.4335
2011-01-31 15:15:00,92.2,92.28,92.14,92.28,106545.32759331328,56.1529,56.2016,56.1163,56.2016,106545.3276
2011-01-31 15:20:00,92.28,92.44,92.24,92.37,75061.28754127744,56.2016,56.2991,56.1773,56.2564,75061.2875
2011-01-31 15:25:00,92.37,92.44,92.3,92.31,40241.19026518486,56.2564,56.2991,56.2138,56.2199,40241.1903
2011-01-31 15:30:00,92.31,92.49,92.3,92.42,53585.41916141196,56.2199,56.3295,56.2138,56.2869,53585.4192
2011-01-31 15:35:00,92.4,92.44,92.35,92.39,37843.39913539405,56.2747,56.2991,56.2442,56.2686,37843.3991
2011-01-31 15:40:00,92.39,92.51,92.39,92.47,70682.71243470293,56.2686,56.3417,56.2686,56.3173,70682.7124
2011-01-31 15:45:00,92.47,92.55,92.4,92.53,83818.43775442649,56.3173,56.3661,56.2747,56.3539,83818.4378
2011-01-31 15:50:00,92.53,92.53,92.4,92.49,77563.33045932003,56.3539,56.3539,56.2747,56.3295,77563.3305
2011-01-31 15:55:00,92.49,92.76,92.47,92.73,245929.96848593545,56.3295,56.4939,56.3173,56.4757,245929.9685
2011-02-01 09:30:00,93.8,94.47,93.54,94.34,231438.9699189388,57.1273,57.5354,56.969,57.4562,231438.9699
2011-02-01 09:35:00,94.34,94.53,94.17,94.34,122912.85834884182,57.4562,57.5719,57.3527,57.4562,122912.8583
2011-02-01 09:40:00,94.36,94.67,94.27,94.63,92992.59512058264,57.4684,57.6572,57.4136,57.6328,92992.5951
2011-02-01 09:45:00,94.62,95.24,94.61,94.93,236964.31469628285,57.6268,58.0044,57.6207,57.8156,236964.3147
2011-02-01 09:50:00,94.9,94.9,94.25,94.34,160339.25033122877,57.7973,57.7973,57.4014,57.4562,160339.2503
2011-02-01 09:55:00,94.37,94.99,94.36,94.99,187861.7224296972,57.4745,57.8521,57.4684,57.8521,187861.7224
2011-02-01 10:00:00,95.01,95.08,94.71,94.84,162632.7896727678,57.8643,57.9069,57.6816,57.7607,162632.7897
2011-02-01 10:05:00,94.88,95.01,94.81,94.92,73289.00714099729,57.7851,57.8643,57.7425,57.8095,73289.0071
2011-02-01 10:10:00,94.92,94.94,94.79,94.85,33881.83118182663,57.8095,57.8216,57.7303,57.7668,33881.8312
2011-02-01 10:15:00,94.84,94.85,94.67,94.82,29399.00428700033,57.7607,57.7668,57.6572,57.7486,29399.0043
2011-02-01 10:20:00,94.82,95.14,94.82,95.06,74018.7696587597,57.7486,57.9434,57.7486,57.8947,74018.7697
2011-02-01 10:25:00,95.06,95.2,94.84,94.85,84235.44490743359,57.8947,57.98,57.7607,57.7668,84235.4449
2011-02-01 10:30:00,94.86,95.35,94.84,95.14,125623.40484338797,57.7729,58.0713,57.7607,57.9434,125623.4048
2011-02-01 10:35:00,95.13,95.43,95.07,95.41,88822.52359051166,57.9374,58.1201,57.9008,58.1079,88822.5236
2011-02-01 10:40:00,95.39,95.42,94.68,94.68,148767.30183528183,58.0957,58.114,57.6633,57.6633,148767.3018
2011-02-01 10:45:00,94.68,94.79,94.62,94.68,74644.28038827036,57.6633,57.7303,57.6268,57.6633,74644.2804
2011-02-01 10:50:00,94.68,94.78,94.49,94.71,41596.46351245792,57.6633,57.7242,57.5476,57.6816,41596.4635
2011-02-01 10:55:00,94.7,94.81,94.6,94.81,33986.0829700784,57.6755,57.7425,57.6146,57.7425,33986.083
2011-02-01 11:00:00,94.75,94.81,94.67,94.7,23143.89699189388,57.7059,57.7425,57.6572,57.6755,23143.897
2011-02-01 11:05:00,94.7,94.94,94.7,94.91,31588.291840287595,57.6755,57.8216,57.6755,57.8034,31588.2918
2011-02-01 11:10:00,94.91,94.96,94.74,94.8,88822.52359051166,57.8034,57.8338,57.6998,57.7364,88822.5236
2011-02-01 11:15:00,94.78,94.82,94.36,94.49,160652.0056959841,57.7242,57.7486,57.4684,57.5476,160652.0057
2011-02-01 11:20:00,94.49,94.5,94.11,94.21,215071.43916341025,57.5476,57.5537,57.3161,57.377,215071.4392
2011-02-01 11:25:00,94.17,94.32,94.14,94.26,32943.56508756066,57.3527,57.444,57.3344,57.4075,32943.5651
2011-02-01 11:30:00,94.25,94.38,94.24,94.33,37322.14019413518,57.4014,57.4806,57.3953,57.4501,37322.1402
2011-02-01 11:35:00,94.33,94.49,94.33,94.49,23248.148780145657,57.4501,57.5476,57.4501,57.5476,23248.1488
2011-02-01 11:40:00,94.5,94.52,94.32,94.36,12197.459225457584,57.5537,57.5658,57.444,57.4684,12197.4592
2011-02-01 11:45:00,94.34,94.41,94.29,94.32,19599.33619133356,57.4562,57.4989,57.4258,57.444,19599.3362
2011-02-01 11:50:00,94.32,94.34,94.14,94.2,143033.45348143426,57.444,57.4562,57.3344,57.371,143033.4535
2011-02-01 11:55:00,94.24,94.48,94.19,94.21,29190.500710496788,57.3953,57.5415,57.3649,57.377,29190.5007
2011-02-01 12:00:00,94.21,94.42,94.21,94.33,59423.51930351132,57.377,57.5049,57.377,57.4501,59423.5193
2011-02-01 12:05:00,94.34,94.46,94.26,94.43,95077.6308856181,57.4562,57.5293,57.4075,57.511,95077.6309
2011-02-01 12:10:00,94.43,94.53,94.39,94.48,68180.66951666035,57.511,57.5719,57.4867,57.5415,68180.6695
2011-02-01 12:15:00,94.49,94.66,94.43,94.64,18244.062944060493,57.5476,57.6511,57.511,57.6389,18244.0629
2011-02-01 12:20:00,94.66,94.71,94.52,94.63,35445.608005603244,57.6511,57.6816,57.5658,57.6328,35445.608
2011-02-01 12:25:00,94.59,94.63,94.41,94.45,30128.76680476276,57.6085,57.6328,57.4989,57.5232,30128.7668
2011-02-01 12:30:00,94.43,94.67,94.43,94.53,153875.63945961875,57.511,57.6572,57.511,57.5719,153875.6395
2011-02-01 12:35:00,94.57,94.81,94.55,94.8,176185.52214549846,57.5963,57.7425,57.5841,57.7364,176185.5221
2011-02-01 12:40:00,94.8,94.85,94.73,94.81,21058.8612268584,57.7364,57.7668,57.6937,57.7425,21058.8612
2011-02-01 12:45:00,94.83,94.9,94.67,94.8,91637.32187330956,57.7546,57.7973,57.6572,57.7364,91637.3219
2011-02-01 12:50:00,94.79,94.96,94.79,94.95,58381.001420993576,57.7303,57.8338,57.7303,57.8277,58381.0014
2011-02-01 12:55:00,94.91,95.13,94.86,95.13,121974.59225457588,57.8034,57.9374,57.7729,57.9374,121974.5923
2011-02-01 13:00:00,95.14,95.23,95.03,95.09,58589.50499749712,57.9434,57.9983,57.8765,57.913,58589.505
2011-02-01 13:05:00,95.07,95.12,95.01,95.05,10425.178825177423,57.9008,57.9313,57.8643,57.8886,10425.1788
2011-02-01 13:10:00,95.03,95.34,95.03,95.32,166802.86120283877,57.8765,58.0653,57.8765,58.0531,166802.8612
2011-02-01 13:15:00,95.32,95.42,95.26,95.3,37739.14734714227,58.0531,58.114,58.0165,58.0409,37739.1473
2011-02-01 13:20:00,95.3,95.42,95.29,95.37,40136.93847693308,58.0409,58.114,58.0348,58.0835,40136.9385
2011-02-01 13:25:00,95.37,95.63,95.37,95.59,141990.93559891652,58.0835,58.2419,58.0835,58.2175,141990.9356
2011-02-01 13:30:00,95.6,95.68,95.29,95.33,175664.2632042396,58.2236,58.2723,58.0348,58.0592,175664.2632
2011-02-01 13:35:00,95.33,95.37,95.15,95.27,26584.20600420243,58.0592,58.0835,57.9495,58.0226,26584.206
2011-02-01 13:40:00,95.3,95.3,94.89,94.89,94869.12730911456,58.0409,58.0409,57.7912,57.7912,94869.1273
2011-02-01 13:45:00,94.91,94.96,94.85,94.94,86007.72530771374,57.8034,57.8338,57.7668,57.8216,86007.7253
2011-02-01 13:50:00,94.96,95.04,94.79,94.88,102479.50785149408,57.8338,57.8825,57.7303,57.7851,102479.5079
2011-02-01 13:55:00,94.88,94.9,94.77,94.86,90177.79683778471,57.7851,57.7973,57.7181,57.7729,90177.7968
2011-02-01 14:00:00,94.84,95.01,94.83,94.99,25437.43633343292,57.7607,57.8643,57.7546,57.8521,25437.4363
2011-02-01 14:05:00,94.99,95.08,94.96,95.06,130106.23173821424,57.8521,57.9069,57.8338,57.8947,130106.2317
2011-02-01 14:10:00,95.06,95.13,94.98,95.05,79648.36622435552,57.8947,57.9374,57.846,57.8886,79648.3662
2011-02-01 14:15:00,95.04,95.11,94.86,94.89,46913.30471329841,57.8825,57.9252,57.7729,57.7912,46913.3047
2011-02-01 14:20:00,94.86,94.94,94.82,94.92,96015.89697988408,57.7729,57.8216,57.7486,57.8095,96015.897
2011-02-01 14:25:00,94.92,95.03,94.89,94.89,75374.04290603277,57.8095,57.8765,57.7912,57.7912,75374.0429
2011-02-01 14:30:00,94.9,94.9,94.77,94.81,33152.06866406421,57.7973,57.7973,57.7181,57.7425,33152.0687
2011-02-01 14:35:00,94.8,94.89,94.68,94.72,120306.56364254748,57.7364,57.7912,57.6633,57.6877,120306.5636
2011-02-01 14:40:00,94.72,94.93,94.72,94.9,57234.231750224055,57.6877,57.8156,57.6877,57.7973,57234.2318
2011-02-01 14:45:00,94.9,94.96,94.75,94.8,44932.5207365147,57.7973,57.8338,57.7059,57.7364,44932.5207
2011-02-01 14:50:00,94.8,94.9,94.77,94.82,45766.53504252889,57.7364,57.7973,57.7181,57.7486,45766.535
2011-02-01 14:55:00,94.8,95.05,94.8,95.01,90282.04862603649,57.7364,57.8886,57.7364,57.8643,90282.0486
2011-02-01 15:00:00,95.02,95.1,94.73,94.95,196827.37621934977,57.8704,57.9191,57.6937,57.8277,196827.3762
2011-02-01 15:05:00,94.95,94.96,94.81,94.84,99247.70241568908,57.8277,57.8338,57.7425,57.7607,99247.7024
2011-02-01 15:10:00,94.85,94.89,94.77,94.84,16263.27896727678,57.7668,57.7912,57.7181,57.7607,16263.279
2011-02-01 15:15:00,94.81,94.87,94.79,94.87,25333.18454518114,57.7425,57.779,57.7303,57.779,25333.1845
2011-02-01 15:20:00,94.86,94.9,94.8,94.82,44411.26179525583,57.7729,57.7973,57.7364,57.7486,44411.2618
2011-02-01 15:25:00,94.83,94.94,94.82,94.87,39407.175959170665,57.7546,57.8216,57.7486,57.779,39407.176
2011-02-01 15:30:00,94.86,94.89,94.76,94.89,40762.44920644373,57.7729,57.7912,57.712,57.7912,40762.4492
2011-02-01 15:35:00,94.89,95.08,94.86,94.87,89031.0271670152,57.7912,57.9069,57.7729,57.779,89031.0272
2011-02-01 15:40:00,94.86,94.92,94.8,94.89,60674.54076253261,57.7729,57.8095,57.7364,57.7912,60674.5408
2011-02-01 15:45:00,94.91,95.03,94.87,95.01,120619.3190073028,57.8034,57.8765,57.779,57.8643,120619.319
2011-02-01 15:50:00,94.99,95.0,94.93,94.96,137716.61228059378,57.8521,57.8582,57.8156,57.8338,137716.6123
2011-02-01 15:55:00,94.96,95.0,94.88,94.89,162111.53073150894,57.8338,57.8582,57.7851,57.7912,162111.5307
2011-02-02 09:30:00,94.7,94.84,94.39,94.53,117387.5135714978,57.6755,57.7607,57.4867,57.5719,117387.5136
2011-02-02 09:35:00,94.53,94.64,94.34,94.41,51187.62803162115,57.5719,57.6389,57.4562,57.4989,51187.628
2011-02-02 09:40:00,94.44,94.6,94.18,94.58,61508.5550685468,57.5171,57.6146,57.3588,57.6024,61508.5551
2011-02-02 09:45:00,94.58,94.63,94.37,94.46,74018.7696587597,57.6024,57.6328,57.4745,57.5293,74018.7697
2011-02-02 09:50:00,94.45,94.62,94.41,94.53,125831.90841989152,57.5232,57.6268,57.4989,57.5719,125831.9084
2011-02-02 09:55:00,94.53,94.66,94.53,94.64,74748.53217652213,57.5719,57.6511,57.5719,57.6389,74748.5322
2011-02-02 10:00:00,94.6,94.65,94.39,94.43,28669.24176923792,57.6146,57.645,57.4867,57.511,28669.2418
2011-02-02 10:05:00,94.43,94.61,94.32,94.39,40136.93847693308,57.511,57.6207,57.444,57.4867,40136.9385
2011-02-02 10:10:00,94.4,94.64,94.38,94.54,45453.77967777357,57.4928,57.6389,57.4806,57.578,45453.7797
2011-02-02 10:15:00,94.57,94.94,94.47,94.85,106545.32759331328,57.5963,57.8216,57.5354,57.7668,106545.3276
2011-02-02 10:20:00,94.86,94.92,94.6,94.83,111862.16879415375,57.7729,57.8095,57.6146,57.7546,111862.1688
2011-02-02 10:25:00,94.84,95.02,94.69,94.75,79856.86980085907,57.7607,57.8704,57.6694,57.7059,79856.8698
2011-02-02 10:30:00,94.7,95.1,94.66,94.93,73810.26608225616,57.6755,57.9191,57.6511,57.8156,73810.2661
2011-02-02 10:35:00,94.92,95.04,94.79,94.93,36800.88125287631,57.8095,57.8825,57.7303,57.8156,36800.8813
2011-02-02 10:40:00,94.97,94.98,94.77,94.9,106545.32759331328,57.8399,57.846,57.7181,57.7973,106545.3276
2011-02-02 10:45:00,94.9,94.92,94.78,94.87,41283.7081477026,57.7973,57.8095,57.7242,57.779,41283.7081
2011-02-02 10:50:00,94.87,94.89,94.67,94.68,35654.11158210679,57.779,57.7912,57.6572,57.6633,35654.1116
2011-02-02 10:55:00,94.7,94.85,94.65,94.74,27418.220310216624,57.6755,57.7668,57.645,57.6998,27418.2203
2011-02-02 11:00:00,94.69,94.75,94.56,94.56,40345.44205343663,57.6694,57.7059,57.5902,57.5902,40345.4421
2011-02-02 11:05:00,94.56,94.71,94.39,94.62,76937.81972980939,57.5902,57.6816,57.4867,57.6268,76937.8197
2011-02-02 11:10:00,94.6,94.75,94.57,94.71,123851.1244431078,57.6146,57.7059,57.5963,57.6816,123851.1244
2011-02-02 11:15:00,94.74,94.75,94.67,94.69,7089.121601120648,57.6998,57.7059,57.6572,57.6694,7089.1216
2011-02-02 11:20:00,94.7,94.74,94.58,94.59,54627.9370439297,57.6755,57.6998,57.6024,57.6085,54627.937
2011-02-02 11:25:00,94.61,94.75,94.58,94.72,29399.00428700033,57.6207,57.7059,57.6024,57.6877,29399.0043
2011-02-02 11:30:00,94.71,94.75,94.66,94.67,37530.64377063872,57.6816,57.7059,57.6511,57.6572,37530.6438
2011-02-02 11:35:00,94.67,94.69,94.58,94.6,35028.600852596144,57.6572,57.6694,57.6024,57.6146,35028.6009
2011-02-02 11:40:00,94.62,94.75,94.62,94.67,32943.56508756066,57.6268,57.7059,57.6268,57.6572,32943.5651
2011-02-02 11:45:00,94.67,94.96,94.63,94.9,33569.0758170713,57.6572,57.8338,57.6328,57.7973,33569.0758
2011-02-02 11:50:00,94.9,94.91,94.61,94.65,62551.07295106454,57.7973,57.8034,57.6207,57.645,62551.073
2011-02-02 11:55:00,94.62,94.68,94.53,94.53,17722.804002801622,57.6268,57.6633,57.5719,57.5719,17722.804
2011-02-02 12:00:00,94.54,94.55,94.3,94.38,43785.75106574518,57.578,57.5841,57.4319,57.4806,43785.7511
2011-02-02 12:05:00,94.42,94.46,94.36,94.45,63593.59083358228,57.5049,57.5293,57.4684,57.5232,63593.5908
2011-02-02 12:10:00,94.44,94.55,94.44,94.5,30024.51501651098,57.5171,57.5841,57.5171,57.5537,30024.515
2011-02-02 12:15:00,94.48,94.71,94.44,94.57,66095.63375162486,57.5415,57.6816,57.5171,57.5963,66095.6338
2011-02-02 12:20:00,94.59,94.61,94.4,94.42,13031.47353147178,57.6085,57.6207,57.4928,57.5049,13031.4735
2011-02-02 12:25:00,94.43,94.57,94.2,94.27,89135.27895526697,57.511,57.5963,57.371,57.4136,89135.279
2011-02-02 12:30:00,94.27,94.35,94.24,94.29,85903.47351946197,57.4136,57.4623,57.3953,57.4258,85903.4735
2011-02-02 12:35:00,94.3,94.41,94.25,94.41,39302.92417091889,57.4319,57.4989,57.4014,57.4989,39302.9242
2011-02-02 12:40:00,94.41,94.52,94.36,94.51,32526.557934553563,57.4989,57.5658,57.4684,57.5598,32526.5579
2011-02-02 12:45:00,94.49,94.62,94.49,94.6,11259.193131191618,57.5476,57.6268,57.5476,57.6146,11259.1931
2011-02-02 12:50:00,94.58,94.65,94.44,94.49,18452.56652056404,57.6024,57.645,57.5171,57.5476,18452.5665
2011-02-02 12:55:00,94.48,94.68,94.47,94.6,13552.732472730651,57.5415,57.6633,57.5354,57.6146,13552.7325
2011-02-02 13:00:00,94.57,94.71,94.52,94.71,13761.2360492342,57.5963,57.6816,57.5658,57.6816,13761.236
2011-02-02 13:05:00,94.68,94.71,94.59,94.67,64636.108716100025,57.6633,57.6816,57.6085,57.6572,64636.1087
2011-02-02 13:10:00,94.67,94.7,94.53,94.54,34715.84548784082,57.6572,57.6755,57.5719,57.578,34715.8455
2011-02-02 13:15:00,94.55,94.71,94.54,94.64,12093.207437205812,57.5841,57.6816,57.578,57.6389,12093.2074
2011-02-02 13:20:00,94.65,94.74,94.65,94.74,9278.409154407907,57.645,57.6998,57.645,57.6998,9278.4092
2011-02-02 13:25:00,94.74,94.74,94.66,94.69,13761.2360492342,57.6998,57.6998,57.6511,57.6694,13761.236
2011-02-02 13:30:00,94.69,94.74,94.67,94.69,40136.93847693308,57.6694,57.6998,57.6572,57.6694,40136.9385
2011-02-02 13:35:00,94.68,94.68,94.61,94.66,24499.170239166942,57.6633,57.6633,57.6207,57.6511,24499.1702
2011-02-02 13:40:00,94.66,94.66,94.41,94.43,49623.851207844535,57.6511,57.6511,57.4989,57.511,49623.8512
2011-02-02 13:45:00,94.41,94.45,94.36,94.36,27313.96852196485,57.4989,57.5232,57.4684,57.4684,27313.9685
2011-02-02 13:50:00,94.36,94.45,94.35,94.45,16680.28612028388,57.4684,57.5232,57.4623,57.5232,16680.2861
2011-02-02 13:55:00,94.45,94.54,94.43,94.52,13761.2360492342,57.5232,57.578,57.511,57.5658,13761.236
2011-02-02 14:00:00,94.53,94.62,94.51,94.59,15429.264661262589,57.5719,57.6268,57.5598,57.6085,15429.2647
2011-02-02 14:05:00,94.62,94.67,94.52,94.67,16054.775390773231,57.6268,57.6572,57.5658,57.6572,16054.7754
2011-02-02 14:10:00,94.67,94.69,94.62,94.65,23456.652356649203,57.6572,57.6694,57.6268,57.645,23456.6524
2011-02-02 14:15:00,94.65,94.74,94.65,94.73,23039.645203642107,57.645,57.6998,57.645,57.6937,23039.6452
2011-02-02 14:20:00,94.71,94.74,94.67,94.73,39824.18311217776,57.6816,57.6998,57.6572,57.6937,39824.1831
2011-02-02 14:25:00,94.72,94.9,94.71,94.87,49206.84405483744,57.6877,57.7973,57.6816,57.779,49206.8441
2011-02-02 14:30:00,94.89,94.89,94.79,94.8,21892.87553287259,57.7912,57.7912,57.7303,57.7364,21892.8755
2011-02-02 14:35:00,94.8,94.85,94.78,94.81,20120.59513259243,57.7364,57.7668,57.7242,57.7425,20120.5951
2011-02-02 14:40:00,94.82,94.83,94.75,94.82,26479.954215950656,57.7486,57.7546,57.7059,57.7486,26479.9542
2011-02-02 14:45:00,94.82,94.9,94.82,94.9,34507.34191133727,57.7486,57.7973,57.7486,57.7973,34507.3419
2011-02-02 14:50:00,94.9,94.96,94.9,94.9,30962.78111077695,57.7973,57.8338,57.7973,57.7973,30962.7811
2011-02-02 14:55:00,94.9,94.9,94.79,94.83,31692.54362853937,57.7973,57.7973,57.7303,57.7546,31692.5436
2011-02-02 15:00:00,94.83,94.83,94.71,94.74,28877.745345741463,57.7546,57.7546,57.6816,57.6998,28877.7453
2011-02-02 15:05:00,94.74,94.87,94.72,94.75,27418.220310216624,57.6998,57.779,57.6877,57.7059,27418.2203
2011-02-02 15:10:00,94.74,94.83,94.71,94.81,24811.925603922267,57.6998,57.7546,57.6816,57.7425,24811.9256
2011-02-02 15:15:00,94.84,94.85,94.67,94.77,40032.68668868131,57.7607,57.7668,57.6572,57.7181,40032.6867
2011-02-02 15:20:00,94.76,94.87,94.73,94.79,32839.31329930889,57.712,57.779,57.6937,57.7303,32839.3133
2011-02-02 15:25:00,94.8,94.8,94.58,94.59,52959.90843190131,57.7364,57.7364,57.6024,57.6085,52959.9084
2011-02-02 15:30:00,94.61,94.68,94.48,94.68,43055.98854798276,57.6207,57.6633,57.5415,57.6633,43055.9885
2011-02-02 15:35:00,94.69,94.71,94.48,94.48,79335.6108596002,57.6694,57.6816,57.5415,57.5415,79335.6109
2011-02-02 15:40:00,94.47,94.61,94.44,94.61,83192.92702491584,57.5354,57.6207,57.5171,57.6207,83192.927
2011-02-02 15:45:00,94.62,94.7,94.57,94.62,86737.48782547617,57.6268,57.6755,57.5963,57.6268,86737.4878
2011-02-02 15:50:00,94.61,94.62,94.49,94.52,101645.49354547988,57.6207,57.6268,57.5476,57.5658,101645.4935
2011-02-02 15:55:00,94.5,94.66,94.49,94.61,146682.26607024635,57.5537,57.6511,57.5476,57.6207,146682.2661
2011-02-03 09:30:00,94.51,94.51,92.99,93.59,183795.902687878,57.5598,57.5598,56.634,56.9994,183795.9027
2011-02-03 09:35:00,93.6,94.18,93.56,94.15,78084.5894005789,57.0055,57.3588,56.9812,57.3405,78084.5894
2011-02-03 09:40:00,94.15,94.15,93.74,93.79,45766.53504252889,57.3405,57.3405,57.0908,57.1213,45766.535
2011-02-03 09:45:00,93.81,93.91,93.52,93.91,24603.42202741872,57.1334,57.1943,56.9568,57.1943,24603.422
2011-02-03 09:50:00,93.88,93.88,93.25,93.32,35758.363370358566,57.1761,57.1761,56.7924,56.835,35758.3634
2011-02-03 09:55:00,93.32,93.68,93.12,93.66,93722.35763834504,56.835,57.0543,56.7132,57.0421,93722.3576
2011-02-03 10:00:00,93.67,93.82,93.25,93.25,63906.34619833761,57.0482,57.1395,56.7924,56.7924,63906.3462
2011-02-03 10:05:00,93.29,93.37,92.82,93.02,46809.05292504664,56.8167,56.8655,56.5305,56.6523,46809.0529
2011-02-03 10:10:00,93.02,93.02,92.38,92.4,69431.69097568165,56.6523,56.6523,56.2625,56.2747,69431.691
2011-02-03 10:15:00,92.4,92.52,92.2,92.49,132921.03002101215,56.2747,56.3478,56.1529,56.3295,132921.03
2011-02-03 10:20:00,92.5,92.83,92.5,92.78,61195.79970379148,56.3356,56.5366,56.3356,56.5061,61195.7997
2011-02-03 10:25:00,92.78,92.99,92.71,92.91,48477.08153707502,56.5061,56.634,56.4635,56.5853,48477.0815
2011-02-03 10:30:00,92.85,93.16,92.71,93.13,124685.138749122,56.5488,56.7376,56.4635,56.7193,124685.1387
2011-02-03 10:35:00,93.13,93.23,92.99,93.2,43472.99570098986,56.7193,56.7802,56.634,56.7619,43472.9957
2011-02-03 10:40:00,93.2,93.39,93.14,93.36,74331.52502351503,56.7619,56.8776,56.7254,56.8594,74331.525
2011-02-03 10:45:00,93.37,93.44,93.21,93.24,72663.49641148665,56.8655,56.9081,56.768,56.7863,72663.4964
2011-02-03 10:50:00,93.21,93.22,93.04,93.16,18348.314732312265,56.768,56.7741,56.6645,56.7376,18348.3147
2011-02-03 10:55:00,93.16,93.16,92.98,93.07,11050.68955468807,56.7376,56.7376,56.6279,56.6827,11050.6896
2011-02-03 11:00:00,93.05,93.05,92.75,92.84,23143.89699189388,56.6706,56.6706,56.4879,56.5427,23143.897
2011-02-03 11:05:00,92.83,92.84,92.6,92.62,19703.587979585333,56.5366,56.5427,56.3965,56.4087,19703.588
2011-02-03 11:10:00,92.6,92.79,92.57,92.7,25020.429180425817,56.3965,56.5122,56.3782,56.4574,25020.4292
2011-02-03 11:15:00,92.7,92.84,92.57,92.72,55774.70671469922,56.4574,56.5427,56.3782,56.4696,55774.7067
2011-02-03 11:20:00,92.75,92.76,92.61,92.64,50770.620878614056,56.4879,56.4939,56.4026,56.4209,50770.6209
2011-02-03 11:25:00,92.65,92.7,92.62,92.65,15429.264661262589,56.427,56.4574,56.4087,56.427,15429.2647
2011-02-03 11:30:00,92.66,92.86,92.63,92.81,28564.98998098614,56.433,56.5549,56.4148,56.5244,28564.99
2011-02-03 11:35:00,92.81,93.01,92.79,93.01,123642.62086660424,56.5244,56.6462,56.5122,56.6462,123642.6209
2011-02-03 11:40:00,93.0,93.1,92.91,93.04,76937.81972980939,56.6401,56.701,56.5853,56.6645,76937.8197
2011-02-03 11:45:00,93.02,93.14,92.93,92.93,40345.44205343663,56.6523,56.7254,56.5975,56.5975,40345.4421
2011-02-03 11:50:00,92.93,93.01,92.9,92.9,95703.14161512876,56.5975,56.6462,56.5792,56.5792,95703.1416
2011-02-03 11:55:00,92.92,93.09,92.92,93.04,28877.745345741463,56.5914,56.6949,56.5914,56.6645,28877.7453
2011-02-03 12:00:00,93.07,93.26,93.04,93.22,48789.83690183034,56.6827,56.7985,56.6645,56.7741,48789.8369
2011-02-03 12:05:00,93.21,93.22,92.91,92.94,23560.90414490098,56.768,56.7741,56.5853,56.6036,23560.9041
2011-02-03 12:10:00,92.95,93.04,92.92,92.98,68493.42488141567,56.6097,56.6645,56.5914,56.6279,68493.4249
2011-02-03 12:15:00,92.97,93.06,92.94,93.04,38260.40628840114,56.6218,56.6767,56.6036,56.6645,38260.4063
2011-02-03 12:20:00,93.03,93.08,93.03,93.05,23039.645203642107,56.6584,56.6888,56.6584,56.6706,23039.6452
2011-02-03 12:25:00,93.04,93.17,93.04,93.16,26479.954215950656,56.6645,56.7437,56.6645,56.7376,26479.9542
2011-02-03 12:30:00,93.14,93.27,93.14,93.21,26584.20600420243,56.7254,56.8046,56.7254,56.768,26584.206
2011-02-03 12:35:00,93.21,93.26,93.14,93.17,23665.15593315276,56.768,56.7985,56.7254,56.7437,23665.1559
2011-02-03 12:40:00,93.17,93.33,93.16,93.32,23039.645203642107,56.7437,56.8411,56.7376,56.835,23039.6452
2011-02-03 12:45:00,93.33,93.34,93.19,93.24,18452.56652056404,56.8411,56.8472,56.7558,56.7863,18452.5665
2011-02-03 12:50:00,93.25,93.4,93.17,93.33,29503.25607525211,56.7924,56.8837,56.7437,56.8411,29503.2561
2011-02-03 12:55:00,93.32,93.54,93.27,93.52,67242.40342239439,56.835,56.969,56.8046,56.9568,67242.4034
2011-02-03 13:00:00,93.52,93.56,93.44,93.56,22309.88268587969,56.9568,56.9812,56.9081,56.9812,22309.8827
2011-02-03 13:05:00,93.56,93.63,93.48,93.48,14699.502143500167,56.9812,57.0238,56.9325,56.9325,14699.5021
2011-02-03 13:10:00,93.48,93.58,93.45,93.56,38990.168806163565,56.9325,56.9934,56.9142,56.9812,38990.1688
2011-02-03 13:15:00,93.56,93.56,93.32,93.34,23873.6595096563,56.9812,56.9812,56.835,56.8472,23873.6595
2011-02-03 13:20:00,93.35,93.45,93.31,93.44,11363.444919443393,56.8533,56.9142,56.8289,56.9081,11363.4449
2011-02-03 13:25:00,93.44,93.54,93.44,93.44,33986.0829700784,56.9081,56.969,56.9081,56.9081,33986.083
2011-02-03 13:30:00,93.46,93.49,93.4,93.49,13969.739625737748,56.9203,56.9385,56.8837,56.9385,13969.7396
2011-02-03 13:35:00,93.5,93.5,93.42,93.47,19495.084403081783,56.9446,56.9446,56.8959,56.9264,19495.0844
2011-02-03 13:40:00,93.47,93.57,93.45,93.53,37947.65092364582,56.9264,56.9873,56.9142,56.9629,37947.6509
2011-02-03 13:45:00,93.54,93.55,93.44,93.54,20433.35049734775,56.969,56.9751,56.9081,56.969,20433.3505
2011-02-03 13:50:00,93.55,93.56,93.46,93.51,15220.76108475904,56.9751,56.9812,56.9203,56.9507,15220.7611
2011-02-03 13:55:00,93.49,93.69,93.48,93.67,16784.53790853565,56.9385,57.0604,56.9325,57.0482,16784.5379
2011-02-03 14:00:00,93.64,93.85,93.58,93.82,56921.47638546873,57.0299,57.1578,56.9934,57.1395,56921.4764
2011-02-03 14:05:00,93.84,93.84,93.7,93.74,54002.426314419055,57.1517,57.1517,57.0664,57.0908,54002.4263
2011-02-03 14:10:00,93.73,93.75,93.65,93.73,26584.20600420243,57.0847,57.0969,57.036,57.0847,26584.206
2011-02-03 14:15:00,93.73,93.76,93.7,93.7,34507.34191133727,57.0847,57.103,57.0664,57.0664,34507.3419
2011-02-03 14:20:00,93.7,93.74,93.69,93.71,17618.552214549847,57.0664,57.0908,57.0604,57.0725,17618.5522
2011-02-03 14:25:00,93.71,93.77,93.67,93.76,27522.4720984684,57.0725,57.1091,57.0482,57.103,27522.4721
2011-02-03 14:30:00,93.75,93.96,93.75,93.88,37947.65092364582,57.0969,57.2248,57.0969,57.1761,37947.6509
2011-02-03 14:35:00,93.88,94.01,93.82,93.91,59423.51930351132,57.1761,57.2552,57.1395,57.1943,59423.5193
2011-02-03 14:40:00,93.87,93.87,93.77,93.79,73914.51787050793,57.17,57.17,57.1091,57.1213,73914.5179
2011-02-03 14:45:00,93.78,93.78,93.67,93.75,24082.16308615985,57.1152,57.1152,57.0482,57.0969,24082.1631
2011-02-03 14:50:00,93.76,93.89,93.76,93.89,12614.466378464684,57.103,57.1822,57.103,57.1822,12614.4664
2011-02-03 14:55:00,93.89,94.0,93.83,93.95,22831.14162713856,57.1822,57.2492,57.1456,57.2187,22831.1416
2011-02-03 15:00:00,93.99,94.07,93.81,93.88,74852.7839647739,57.2431,57.2918,57.1334,57.1761,74852.784
2011-02-03 15:05:00,93.89,93.93,93.82,93.88,24707.673815670496,57.1822,57.2065,57.1395,57.1761,24707.6738
2011-02-03 15:10:00,93.87,93.91,93.81,93.86,22205.630897627914,57.17,57.1943,57.1334,57.1639,22205.6309
2011-02-03 15:15:00,93.85,93.87,93.73,93.8,23039.645203642107,57.1578,57.17,57.0847,57.1273,23039.6452
2011-02-03 15:20:00,93.8,93.94,93.76,93.76,39407.175959170665,57.1273,57.2126,57.103,57.103,39407.176
2011-02-03 15:25:00,93.77,93.86,93.76,93.79,18244.062944060493,57.1091,57.1639,57.103,57.1213,18244.0629
2011-02-03 15:30:00,93.79,93.87,93.79,93.84,17618.552214549847,57.1213,57.17,57.1213,57.1517,17618.5522
2011-02-03 15:35:00,93.84,94.01,93.81,93.98,40762.44920644373,57.1517,57.2552,57.1334,57.237,40762.4492
2011-02-03 15:40:00,93.96,94.15,93.89,94.05,68389.1730931639,57.2248,57.3405,57.1822,57.2796,68389.1731
2011-02-03 15:45:00,94.07,94.15,93.96,94.12,75374.04290603277,57.2918,57.3405,57.2248,57.3222,75374.0429
2011-02-03 15:50:00,94.11,94.19,94.08,94.17,74957.03575302567,57.3161,57.3649,57.2979,57.3527,74957.0358
2011-02-03 15:55:00,94.17,94.2,94.04,94.17,194638.0886660625,57.3527,57.371,57.2735,57.3527,194638.0887
2011-02-04 09:30:00,94.45,94.54,94.12,94.21,68910.43203442277,57.5232,57.578,57.3222,57.377,68910.432
2011-02-04 09:35:00,94.22,94.36,94.0,94.0,57234.231750224055,57.3831,57.4684,57.2492,57.2492,57234.2318
2011-02-04 09:40:00,93.96,94.01,93.67,93.85,50666.36909036228,57.2248,57.2552,57.0482,57.1578,50666.3691
2011-02-04 09:45:00,93.85,94.05,93.83,94.03,111966.42058240554,57.1578,57.2796,57.1456,57.2674,111966.4206
2011-02-04 09:50:00,94.01,94.07,93.83,94.07,147307.776799757,57.2552,57.2918,57.1456,57.2918,147307.7768
2011-02-04 09:55:00,94.07,94.07,93.9,93.96,25854.44348644001,57.2918,57.2918,57.1882,57.2248,25854.4435
2011-02-04 10:00:00,93.95,94.0,93.82,93.93,88405.51643750456,57.2187,57.2492,57.1395,57.2065,88405.5164
2011-02-04 10:05:00,93.94,93.94,93.8,93.91,15846.271814269683,57.2126,57.2126,57.1273,57.1943,15846.2718
2011-02-04 10:10:00,93.88,94.02,93.81,93.85,27835.22746322372,57.1761,57.2613,57.1334,57.1578,27835.2275
2011-02-04 10:15:00,93.87,93.92,93.72,93.89,38990.168806163565,57.17,57.2004,57.0786,57.1822,38990.1688
2011-02-04 10:20:00,93.88,93.94,93.83,93.85,35758.363370358566,57.1761,57.2126,57.1456,57.1578,35758.3634
2011-02-04 10:25:00,93.83,94.11,93.83,94.05,106962.33474632035,57.1456,57.3161,57.1456,57.2796,106962.3347
2011-02-04 10:30:00,94.07,94.15,93.99,94.02,44202.75821875228,57.2918,57.3405,57.2431,57.2613,44202.7582
2011-02-04 10:35:00,94.03,94.06,93.78,93.81,32213.80256979824,57.2674,57.2857,57.1152,57.1334,32213.8026
2011-02-04 10:40:00,93.82,93.82,93.65,93.73,56712.97280896518,57.1395,57.1395,57.036,57.0847,56712.9728
2011-02-04 10:45:00,93.73,93.74,93.54,93.67,27939.47925147549,57.0847,57.0908,56.969,57.0482,27939.4793
2011-02-04 10:50:00,93.63,93.63,93.07,93.1,45036.77252476647,57.0238,57.0238,56.6827,56.701,45036.7725
2011-02-04 10:55:00,93.08,93.37,93.06,93.3,28669.24176923792,56.6888,56.8655,56.6767,56.8228,28669.2418
2011-02-04 11:00:00,93.32,93.45,93.08,93.14,51604.63518462825,56.835,56.9142,56.6888,56.7254,51604.6352
2011-02-04 11:05:00,93.12,93.22,93.02,93.2,28981.99713399324,56.7132,56.7741,56.6523,56.7619,28981.9971
2011-02-04 11:10:00,93.17,93.43,93.09,93.31,21371.61659161372,56.7437,56.902,56.6949,56.8289,21371.6166
2011-02-04 11:15:00,93.31,93.39,93.2,93.25,95494.6380386252,56.8289,56.8776,56.7619,56.7924,95494.638
2011-02-04 11:20:00,93.28,93.39,93.16,93.33,20850.357650354847,56.8106,56.8776,56.7376,56.8411,20850.3577
2011-02-04 11:25:00,93.33,93.41,93.2,93.3,85173.71100169956,56.8411,56.8898,56.7619,56.8228,85173.711
2011-02-04 11:30:00,93.31,93.55,93.31,93.54,45245.27610127002,56.8289,56.9751,56.8289,56.969,45245.2761
2011-02-04 11:35:00,93.5,93.66,93.5,93.57,18348.314732312265,56.9446,57.0421,56.9446,56.9873,18348.3147
2011-02-04 11:40:00,93.58,93.73,93.5,93.54,15950.523602521458,56.9934,57.0847,56.9446,56.969,15950.5236
2011-02-04 11:45:00,93.52,93.56,93.32,93.35,25958.695274691785,56.9568,56.9812,56.835,56.8533,25958.6953
2011-02-04 11:50:00,93.36,93.44,93.3,93.4,24707.673815670496,56.8594,56.9081,56.8228,56.8837,24707.6738
2011-02-04 11:55:00,93.39,93.39,93.28,93.28,19703.587979585333,56.8776,56.8776,56.8106,56.8106,19703.588
2011-02-04 12:00:00,93.28,93.32,93.16,93.18,34507.34191133727,56.8106,56.835,56.7376,56.7497,34507.3419
2011-02-04 12:05:00,93.2,93.34,93.15,93.34,13865.487837485976,56.7619,56.8472,56.7315,56.8472,13865.4878
2011-02-04 12:10:00,93.33,93.4,93.19,93.29,16784.53790853565,56.8411,56.8837,56.7558,56.8167,16784.5379
2011-02-04 12:15:00,93.26,93.41,93.26,93.27,12197.459225457584,56.7985,56.8898,56.7985,56.8046,12197.4592
2011-02-04 12:20:00,93.28,93.41,93.28,93.38,8027.387695386616,56.8106,56.8898,56.8106,56.8716,8027.3877
2011-02-04 12:25:00,93.38,93.45,93.33,93.42,26479.954215950656,56.8716,56.9142,56.8411,56.8959,26479.9542
2011-02-04 12:30:00,93.43,93.5,93.4,93.46,11676.200284198714,56.902,56.9446,56.8837,56.9203,11676.2003
2011-02-04 12:35:00,93.45,93.49,93.31,93.37,22309.88268587969,56.9142,56.9385,56.8289,56.8655,22309.8827
2011-02-04 12:40:00,93.35,93.47,93.32,93.46,23039.645203642107,56.8533,56.9264,56.835,56.9203,23039.6452
2011-02-04 12:45:00,93.47,93.56,93.45,93.56,14699.502143500167,56.9264,56.9812,56.9142,56.9812,14699.5021
2011-02-04 12:50:00,93.55,93.66,93.53,93.66,20433.35049734775,56.9751,57.0421,56.9629,57.0421,20433.3505
2011-02-04 12:55:00,93.66,93.66,93.58,93.6,21267.364803361943,57.0421,57.0421,56.9934,57.0055,21267.3648
2011-02-04 13:00:00,93.56,93.56,93.46,93.53,21892.87553287259,56.9812,56.9812,56.9203,56.9629,21892.8755
2011-02-04 13:05:00,93.54,93.6,93.5,93.6,16367.530755528556,56.969,57.0055,56.9446,57.0055,16367.5308
2011-02-04 13:10:00,93.59,93.71,93.59,93.69,28981.99713399324,56.9994,57.0725,56.9994,57.0604,28981.9971
2011-02-04 13:15:00,93.69,93.75,93.63,93.68,33464.82402881953,57.0604,57.0969,57.0238,57.0543,33464.824
2011-02-04 13:20:00,93.66,93.79,93.64,93.69,23248.148780145657,57.0421,57.1213,57.0299,57.0604,23248.1488
2011-02-04 13:25:00,93.7,93.72,93.65,93.69,23560.90414490098,57.0664,57.0786,57.036,57.0604,23560.9041
2011-02-04 13:30:00,93.68,93.68,93.55,93.59,28877.745345741463,57.0543,57.0543,56.9751,56.9994,28877.7453
2011-02-04 13:35:00,93.6,93.64,93.52,93.6,92575.58796757551,57.0055,57.0299,56.9568,57.0055,92575.588
2011-02-04 13:40:00,93.61,93.61,93.45,93.46,62863.82831581987,57.0116,57.0116,56.9142,56.9203,62863.8283
2011-02-04 13:45:00,93.45,93.62,93.45,93.57,37322.14019413518,56.9142,57.0177,56.9142,56.9873,37322.1402
2011-02-04 13:50:00,93.57,93.61,93.51,93.54,10320.92703692565,56.9873,57.0116,56.9507,56.969,10320.927
2011-02-04 13:55:00,93.55,93.59,93.5,93.52,16263.27896727678,56.9751,56.9994,56.9446,56.9568,16263.279
2011-02-04 14:00:00,93.51,93.62,93.51,93.57,35237.104429099694,56.9507,57.0177,56.9507,56.9873,35237.1044
2011-02-04 14:05:00,93.58,93.6,93.51,93.53,47017.55650155018,56.9934,57.0055,56.9507,56.9629,47017.5565
2011-02-04 14:10:00,93.53,93.57,93.47,93.51,26375.70242769888,56.9629,56.9873,56.9264,56.9507,26375.7024
2011-02-04 14:15:00,93.51,93.54,93.48,93.53,38364.65807665292,56.9507,56.969,56.9325,56.9629,38364.6581
2011-02-04 14:20:00,93.55,93.56,93.46,93.52,22726.889838886786,56.9751,56.9812,56.9203,56.9568,22726.8898
2011-02-04 14:25:00,93.55,93.57,93.49,93.52,51813.1387611318,56.9751,56.9873,56.9385,56.9568,51813.1388
2011-02-04 14:30:00,93.52,93.54,93.49,93.52,26375.70242769888,56.9568,56.969,56.9385,56.9568,26375.7024
2011-02-04 14:35:00,93.52,93.55,93.46,93.47,13865.487837485976,56.9568,56.9751,56.9203,56.9264,13865.4878
2011-02-04 14:40:00,93.49,93.54,93.42,93.53,29607.507863503884,56.9385,56.969,56.8959,56.9629,29607.5079
2011-02-04 14:45:00,93.52,93.56,93.49,93.52,23665.15593315276,56.9568,56.9812,56.9385,56.9568,23665.1559
2011-02-04 14:50:00,93.51,93.55,93.49,93.52,27730.97567497195,56.9507,56.9751,56.9385,56.9568,27730.9757
2011-02-04 14:55:00,93.51,93.53,93.48,93.49,27001.213157209528,56.9507,56.9629,56.9325,56.9385,27001.2132
2011-02-04 15:00:00,93.49,93.54,93.4,93.41,60570.28897428083,56.9385,56.969,56.8837,56.8898,60570.289
2011-02-04 15:05:00,93.41,93.44,93.3,93.41,36279.62231161744,56.8898,56.9081,56.8228,56.8898,36279.6223
2011-02-04 15:10:00,93.42,93.53,93.41,93.52,37009.38482937985,56.8959,56.9629,56.8898,56.9568,37009.3848
2011-02-04 15:15:00,93.51,93.53,93.49,93.49,44724.01716001115,56.9507,56.9629,56.9385,56.9385,44724.0172
2011-02-04 15:20:00,93.5,93.54,93.47,93.53,23977.911297908075,56.9446,56.969,56.9264,56.9629,23977.9113
2011-02-04 15:25:00,93.52,93.54,93.43,93.49,54002.426314419055,56.9568,56.969,56.902,56.9385,54002.4263
2011-02-04 15:30:00,93.49,93.53,93.43,93.48,92575.58796757551,56.9385,56.9629,56.902,56.9325,92575.588
2011-02-04 15:35:00,93.47,93.48,93.1,93.1,162528.53788451603,56.9264,56.9325,56.701,56.701,162528.5379
2011-02-04 15:40:00,93.12,93.26,93.05,93.26,65157.3676573589,56.7132,56.7985,56.6706,56.7985,65157.3677
2011-02-04 15:45:00,93.27,93.52,93.27,93.45,93513.85406184148,56.8046,56.9568,56.8046,56.9142,93513.8541
2011-02-04 15:50:00,93.43,93.52,93.37,93.5,97788.17738016424,56.902,56.9568,56.8655,56.9446,97788.1774
2011-02-04 15:55:00,93.52,93.57,93.43,93.52,115406.72959471408,56.9568,56.9873,56.902,56.9568,115406.7296
2011-02-07 09:30:00,93.61,93.83,93.08,93.59,112904.6866766715,57.0116,57.1456,56.6888,56.9994,112904.6867
2011-02-07 09:35:00,93.61,93.64,93.25,93.51,34924.34906434437,57.0116,57.0299,56.7924,56.9507,34924.3491
2011-02-07 09:40:00,93.5,93.6,93.46,93.51,22726.889838886786,56.9446,57.0055,56.9203,56.9507,22726.8898
2011-02-07 09:45:00,93.54,93.59,93.37,93.37,34298.83833483372,56.969,56.9994,56.8655,56.8655,34298.8383
2011-02-07 09:50:00,93.4,93.56,93.4,93.45,28773.493557489688,56.8837,56.9812,56.8837,56.9142,28773.4936
2011-02-07 09:55:00,93.42,93.51,93.35,93.44,24186.414874411625,56.8959,56.9507,56.8533,56.9081,24186.4149
2011-02-07 10:00:00,93.44,93.72,93.44,93.63,58172.497844490026,56.9081,57.0786,56.9081,57.0238,58172.4978
2011-02-07 10:05:00,93.63,93.64,93.41,93.53,26167.19885119533,57.0238,57.0299,56.8898,56.9629,26167.1989
2011-02-07 10:10:00,93.53,93.56,93.41,93.49,22205.630897627914,56.9629,56.9812,56.8898,56.9385,22205.6309
2011-02-07 10:15:00,93.43,93.55,93.4,93.48,63176.58368057519,56.902,56.9751,56.8837,56.9325,63176.5837
2011-02-07 10:20:00,93.49,93.55,93.37,93.52,75999.55363554342,56.9385,56.9751,56.8655,56.9568,75999.5536
2011-02-07 10:25:00,93.52,93.61,93.41,93.49,36905.13304112808,56.9568,57.0116,56.8898,56.9385,36905.133
2011-02-07 10:30:00,93.49,93.53,93.39,93.39,59319.26751525954,56.9385,56.9629,56.8776,56.8776,59319.2675
2011-02-07 10:35:00,93.39,93.55,93.39,93.47,37739.14734714227,56.8776,56.9751,56.8776,56.9264,37739.1473
2011-02-07 10:40:00,93.48,93.57,93.4,93.5,38468.90986490469,56.9325,56.9873,56.8837,56.9446,38468.9099
2011-02-07 10:45:00,93.49,93.64,93.45,93.6,32630.809722805338,56.9385,57.0299,56.9142,57.0055,32630.8097
2011-02-07 10:50:00,93.59,93.63,93.49,93.53,30650.025746021627,56.9994,57.0238,56.9385,56.9629,30650.0257
2011-02-07 10:55:00,93.53,93.58,93.49,93.49,23352.40056839743,56.9629,56.9934,56.9385,56.9385,23352.4006
2011-02-07 11:00:00,93.5,93.55,93.43,93.52,48372.82974882325,56.9446,56.9751,56.902,56.9568,48372.8297
2011-02-07 11:05:00,93.52,93.55,93.45,93.49,34924.34906434437,56.9568,56.9751,56.9142,56.9385,34924.3491
2011-02-07 11:10:00,93.49,93.52,93.43,93.46,19182.32903832646,56.9385,56.9568,56.902,56.9203,19182.329
2011-02-07 11:15:00,93.47,93.49,93.3,93.36,19078.07725007469,56.9264,56.9385,56.8228,56.8594,19078.0773
2011-02-07 11:20:00,93.39,93.46,93.34,93.4,16784.53790853565,56.8776,56.9203,56.8472,56.8837,16784.5379
2011-02-07 11:25:00,93.4,93.44,93.28,93.29,61925.5622215539,56.8837,56.9081,56.8106,56.8167,61925.5622
2011-02-07 11:30:00,93.3,93.43,93.3,93.38,68284.92130491213,56.8228,56.902,56.8228,56.8716,68284.9213
2011-02-07 11:35:00,93.4,93.51,93.38,93.48,32005.29899329469,56.8837,56.9507,56.8716,56.9325,32005.299
2011-02-07 11:40:00,93.47,93.58,93.44,93.56,98726.4434744302,56.9264,56.9934,56.9081,56.9812,98726.4435
2011-02-07 11:45:00,93.56,93.67,93.56,93.67,29816.01144000743,56.9812,57.0482,56.9812,57.0482,29816.0114
2011-02-07 11:50:00,93.67,93.68,93.53,93.54,18765.32188531936,57.0482,57.0543,56.9629,56.969,18765.3219
2011-02-07 11:55:00,93.56,93.6,93.54,93.59,13135.725319723551,56.9812,57.0055,56.969,56.9994,13135.7253
2011-02-07 12:00:00,93.59,93.67,93.56,93.58,13656.984260982425,56.9994,57.0482,56.9812,56.9934,13656.9843
2011-02-07 12:05:00,93.61,93.64,93.54,93.63,14282.49499049307,57.0116,57.0299,56.969,57.0238,14282.495
2011-02-07 12:10:00,93.62,93.68,93.6,93.6,15637.768237766137,57.0177,57.0543,57.0055,57.0055,15637.7682
2011-02-07 12:15:00,93.61,93.66,93.52,93.55,120202.3118542957,57.0116,57.0421,56.9568,56.9751,120202.3119
2011-02-07 12:20:00,93.54,93.63,93.52,93.62,23456.652356649203,56.969,57.0238,56.9568,57.0177,23456.6524
2011-02-07 12:25:00,93.61,93.62,93.55,93.58,20746.105862103075,57.0116,57.0177,56.9751,56.9934,20746.1059
2011-02-07 12:30:00,93.56,93.64,93.56,93.63,10425.178825177423,56.9812,57.0299,56.9812,57.0238,10425.1788
2011-02-07 12:35:00,93.62,93.63,93.56,93.62,10008.171672170329,57.0177,57.0238,56.9812,57.0177,10008.1717
2011-02-07 12:40:00,93.62,93.64,93.61,93.63,12405.962801961134,57.0177,57.0299,57.0116,57.0238,12405.9628
2011-02-07 12:45:00,93.63,93.66,93.57,93.64,25750.191698188235,57.0238,57.0421,56.9873,57.0299,25750.1917
2011-02-07 12:50:00,93.64,93.72,93.59,93.71,14282.49499049307,57.0299,57.0786,56.9994,57.0725,14282.495
2011-02-07 12:55:00,93.71,93.75,93.64,93.64,30545.77395776985,57.0725,57.0969,57.0299,57.0299,30545.774
2011-02-07 13:00:00,93.65,93.73,93.65,93.73,13135.725319723551,57.036,57.0847,57.036,57.0847,13135.7253
2011-02-07 13:05:00,93.73,93.78,93.7,93.76,46183.54219553599,57.0847,57.1152,57.0664,57.103,46183.5422
2011-02-07 13:10:00,93.77,93.78,93.73,93.77,15533.516449514362,57.1091,57.1152,57.0847,57.1091,15533.5164
2011-02-07 13:15:00,93.76,93.8,93.73,93.74,17305.796849794522,57.103,57.1273,57.0847,57.0908,17305.7968
2011-02-07 13:20:00,93.75,94.04,93.71,93.8,127812.69239667522,57.0969,57.2735,57.0725,57.1273,127812.6924
2011-02-07 13:25:00,93.8,93.82,93.7,93.8,30441.52216951808,57.1273,57.1395,57.0664,57.1273,30441.5222
2011-02-07 13:30:00,93.8,93.83,93.68,93.68,70474.20885819939,57.1273,57.1456,57.0543,57.0543,70474.2089
2011-02-07 13:35:00,93.68,93.84,93.68,93.83,24916.17739217404,57.0543,57.1517,57.0543,57.1456,24916.1774
2011-02-07 13:40:00,93.84,94.07,93.83,93.87,86737.48782547617,57.1517,57.2918,57.1456,57.17,86737.4878
2011-02-07 13:45:00,93.88,93.94,93.82,93.82,19078.07725007469,57.1761,57.2126,57.1395,57.1395,19078.0773
2011-02-07 13:50:00,93.84,93.96,93.84,93.92,13552.732472730651,57.1517,57.2248,57.1517,57.2004,13552.7325
2011-02-07 13:55:00,93.93,94.0,93.9,93.94,18452.56652056404,57.2065,57.2492,57.1882,57.2126,18452.5665
2011-02-07 14:00:00,93.94,94.02,93.84,93.85,19807.839767837104,57.2126,57.2613,57.1517,57.1578,19807.8398
2011-02-07 14:05:00,93.84,93.9,93.83,93.9,18556.81830881581,57.1517,57.1882,57.1456,57.1882,18556.8183
2011-02-07 14:10:00,93.89,93.89,93.73,93.84,35654.11158210679,57.1822,57.1822,57.0847,57.1517,35654.1116
2011-02-07 14:15:00,93.85,93.87,93.81,93.83,8861.402001400811,57.1578,57.17,57.1334,57.1456,8861.402
2011-02-07 14:20:00,93.82,93.9,93.8,93.84,28877.745345741463,57.1395,57.1882,57.1273,57.1517,28877.7453
2011-02-07 14:25:00,93.83,93.86,93.74,93.74,14908.005720003715,57.1456,57.1639,57.0908,57.0908,14908.0057
2011-02-07 14:30:00,93.74,93.78,93.66,93.67,21684.371956369043,57.0908,57.1152,57.0421,57.0482,21684.372
2011-02-07 14:35:00,93.66,93.76,93.62,93.73,31379.788263784045,57.0421,57.103,57.0177,57.0847,31379.7883
2011-02-07 14:40:00,93.73,93.73,93.66,93.73,18556.81830881581,57.0847,57.0847,57.0421,57.0847,18556.8183
2011-02-07 14:45:00,93.73,93.73,93.51,93.68,49311.09584308921,57.0847,57.0847,56.9507,57.0543,49311.0958
2011-02-07 14:50:00,93.69,93.72,93.59,93.6,45036.77252476647,57.0604,57.0786,56.9994,57.0055,45036.7725
2011-02-07 14:55:00,93.61,93.62,93.48,93.51,29607.507863503884,57.0116,57.0177,56.9325,56.9507,29607.5079
2011-02-07 15:00:00,93.51,93.58,93.44,93.56,32213.80256979824,56.9507,56.9934,56.9081,56.9812,32213.8026
2011-02-07 15:05:00,93.54,93.54,93.43,93.44,33047.81687581243,56.969,56.969,56.902,56.9081,33047.8169
2011-02-07 15:10:00,93.46,93.46,93.13,93.19,60570.28897428083,56.9203,56.9203,56.7193,56.7558,60570.289
2011-02-07 15:15:00,93.2,93.28,93.16,93.25,35132.85264084792,56.7619,56.8106,56.7376,56.7924,35132.8526
2011-02-07 15:20:00,93.24,93.26,93.14,93.19,32526.557934553563,56.7863,56.7985,56.7254,56.7558,32526.5579
2011-02-07 15:25:00,93.19,93.41,93.18,93.25,84339.69669568536,56.7558,56.8898,56.7497,56.7924,84339.6967
2011-02-07 15:30:00,93.25,93.51,93.23,93.37,72767.74819973842,56.7924,56.9507,56.7802,56.8655,72767.7482
2011-02-07 15:35:00,93.35,93.44,93.29,93.44,30337.270381266306,56.8533,56.9081,56.8167,56.9081,30337.2704
2011-02-07 15:40:00,93.45,93.5,93.37,93.45,34090.33475833017,56.9142,56.9446,56.8655,56.9142,34090.3348
2011-02-07 15:45:00,93.46,93.62,93.45,93.61,67033.89984589083,56.9203,57.0177,56.9142,57.0116,67033.8998
2011-02-07 15:50:00,93.6,93.62,93.51,93.56,94139.36479135214,57.0055,57.0177,56.9507,56.9812,94139.3648
2011-02-07 15:55:00,93.56,93.59,93.49,93.55,194742.34045431428,56.9812,56.9994,56.9385,56.9751,194742.3405
2011-02-08 09:30:00,93.84,94.21,93.74,93.96,81212.14304813213,57.1517,57.377,57.0908,57.2248,81212.143
2011-02-08 09:35:00,93.95,94.05,93.62,93.62,60153.28182127373,57.2187,57.2796,57.0177,57.0177,60153.2818
2011-02-08 09:40:00,93.58,93.62,93.23,93.31,67346.65521064616,56.9934,57.0177,56.7802,56.8289,67346.6552
2011-02-08 09:45:00,93.3,93.35,93.04,93.18,72976.25177624197,56.8228,56.8533,56.6645,56.7497,72976.2518
2011-02-08 09:50:00,93.16,93.23,93.02,93.02,45870.78683078066,56.7376,56.7802,56.6523,56.6523,45870.7868
2011-02-08 09:55:00,93.02,93.11,92.91,92.95,54627.9370439297,56.6523,56.7071,56.5853,56.6097,54627.937
2011-02-08 10:00:00,92.97,93.25,92.97,93.07,62863.82831581987,56.6218,56.7924,56.6218,56.6827,62863.8283
2011-02-08 10:05:00,93.09,93.09,92.97,93.05,36696.62946462453,56.6949,56.6949,56.6218,56.6706,36696.6295
2011-02-08 10:10:00,93.04,93.29,92.98,93.24,40762.44920644373,56.6645,56.8167,56.6279,56.7863,40762.4492
2011-02-08 10:15:00,93.23,93.41,93.19,93.25,89969.29326128117,56.7802,56.8898,56.7558,56.7924,89969.2933
2011-02-08 10:20:00,93.28,93.46,93.26,93.35,31484.04005203582,56.8106,56.9203,56.7985,56.8533,31484.0401
2011-02-08 10:25:00,93.38,93.43,93.24,93.4,29607.507863503884,56.8716,56.902,56.7863,56.8837,29607.5079
2011-02-08 10:30:00,93.38,93.48,93.38,93.43,16888.789696787426,56.8716,56.9325,56.8716,56.902,16888.7897
2011-02-08 10:35:00,93.45,93.45,93.15,93.19,18661.07009706759,56.9142,56.9142,56.7315,56.7558,18661.0701
2011-02-08 10:40:00,93.18,93.34,93.15,93.15,18869.573673571136,56.7497,56.8472,56.7315,56.7315,18869.5737
2011-02-08 10:45:00,93.16,93.32,93.16,93.28,25645.939909936464,56.7376,56.835,56.7376,56.8106,25645.9399
2011-02-08 10:50:00,93.26,93.31,93.07,93.13,47851.57080756438,56.7985,56.8289,56.6827,56.7193,47851.5708
2011-02-08 10:55:00,93.14,93.22,93.09,93.17,44307.01000700405,56.7254,56.7741,56.6949,56.7437,44307.01
2011-02-08 11:00:00,93.17,93.25,93.16,93.22,9069.90557790436,56.7437,56.7924,56.7376,56.7741,9069.9056
2011-02-08 11:05:00,93.21,93.21,93.11,93.16,13135.725319723551,56.768,56.768,56.7071,56.7376,13135.7253
2011-02-08 11:10:00,93.16,93.47,93.15,93.43,44828.26894826292,56.7376,56.9264,56.7315,56.902,44828.2689
2011-02-08 11:15:00,93.46,93.67,93.44,93.57,37009.38482937985,56.9203,57.0482,56.9081,56.9873,37009.3848
2011-02-08 11:20:00,93.57,93.73,93.57,93.72,34715.84548784082,56.9873,57.0847,56.9873,57.0786,34715.8455
2011-02-08 11:25:00,93.7,93.77,93.58,93.77,15012.25750825549,57.0664,57.1091,56.9934,57.1091,15012.2575
2011-02-08 11:30:00,93.75,93.94,93.73,93.85,22935.39341539033,57.0969,57.2126,57.0847,57.1578,22935.3934
2011-02-08 11:35:00,93.85,93.87,93.71,93.73,18869.573673571136,57.1578,57.17,57.0725,57.0847,18869.5737
2011-02-08 11:40:00,93.74,93.82,93.58,93.58,10946.437766436296,57.0908,57.1395,56.9934,56.9934,10946.4378
2011-02-08 11:45:00,93.61,93.71,93.61,93.67,16367.530755528556,57.0116,57.0725,57.0116,57.0482,16367.5308
2011-02-08 11:50:00,93.66,93.71,93.56,93.64,14595.250355248394,57.0421,57.0725,56.9812,57.0299,14595.2504
2011-02-08 11:55:00,93.62,93.64,93.53,93.56,5733.848353847583,57.0177,57.0299,56.9629,56.9812,5733.8484
2011-02-08 12:00:00,93.57,93.68,93.57,93.64,10737.934189932746,56.9873,57.0543,56.9873,57.0299,10737.9342
2011-02-08 12:05:00,93.63,93.68,93.54,93.6,14699.502143500167,57.0238,57.0543,56.969,57.0055,14699.5021
2011-02-08 12:10:00,93.61,93.61,93.53,93.56,13969.739625737748,57.0116,57.0116,56.9629,56.9812,13969.7396
2011-02-08 12:15:00,93.57,93.75,93.57,93.66,15950.523602521458,56.9873,57.0969,56.9873,57.0421,15950.5236
2011-02-08 12:20:00,93.66,93.69,93.61,93.64,9382.66094265968,57.0421,57.0604,57.0116,57.0299,9382.6609
2011-02-08 12:25:00,93.65,93.72,93.6,93.7,8548.646636645488,57.036,57.0786,57.0055,57.0664,8548.6466
2011-02-08 12:30:00,93.71,93.82,93.71,93.73,16367.530755528556,57.0725,57.1395,57.0725,57.0847,16367.5308
2011-02-08 12:35:00,93.73,93.74,93.68,93.71,14595.250355248394,57.0847,57.0908,57.0543,57.0725,14595.2504
2011-02-08 12:40:00,93.68,93.68,93.62,93.66,5733.848353847583,57.0543,57.0543,57.0177,57.0421,5733.8484
2011-02-08 12:45:00,93.66,93.68,93.58,93.6,13656.984260982425,57.0421,57.0543,56.9934,57.0055,13656.9843
2011-02-08 12:50:00,93.58,93.62,93.53,93.56,7818.8841188830675,56.9934,57.0177,56.9629,56.9812,7818.8841
2011-02-08 12:55:00,93.53,93.56,93.46,93.49,19912.09155608888,56.9629,56.9812,56.9203,56.9385,19912.0916
2011-02-08 13:00:00,93.49,93.5,93.42,93.43,25645.939909936464,56.9385,56.9446,56.8959,56.902,25645.9399
2011-02-08 13:05:00,93.43,93.43,93.31,93.35,17201.54506154275,56.902,56.902,56.8289,56.8533,17201.5451
2011-02-08 13:10:00,93.35,93.41,93.33,93.33,13969.739625737748,56.8533,56.8898,56.8411,56.8411,13969.7396
2011-02-08 13:15:00,93.32,93.39,93.31,93.36,16263.27896727678,56.835,56.8776,56.8289,56.8594,16263.279
2011-02-08 13:20:00,93.36,93.43,93.35,93.36,6359.359083358228,56.8594,56.902,56.8533,56.8594,6359.3591
2011-02-08 13:25:00,93.34,93.34,93.25,93.3,11154.941342939845,56.8472,56.8472,56.7924,56.8228,11154.9413
2011-02-08 13:30:00,93.3,93.37,93.28,93.36,8340.14306014194,56.8228,56.8655,56.8106,56.8594,8340.1431
2011-02-08 13:35:00,93.36,93.46,93.33,93.46,15012.25750825549,56.8594,56.9203,56.8411,56.9203,15012.2575
2011-02-08 13:40:00,93.47,93.49,93.45,93.48,9591.16451916323,56.9264,56.9385,56.9142,56.9325,9591.1645
2011-02-08 13:45:00,93.47,93.5,93.43,93.46,19599.33619133356,56.9264,56.9446,56.902,56.9203,19599.3362
2011-02-08 13:50:00,93.44,93.45,93.38,93.41,17931.30757930517,56.9081,56.9142,56.8716,56.8898,17931.3076
2011-02-08 13:55:00,93.41,93.41,93.31,93.33,5629.596565595809,56.8898,56.8898,56.8289,56.8411,5629.5966
2011-02-08 14:00:00,93.34,93.54,93.34,93.53,35237.104429099694,56.8472,56.969,56.8472,56.9629,35237.1044
2011-02-08 14:05:00,93.55,93.67,93.55,93.57,36383.87409986921,56.9751,57.0482,56.9751,56.9873,36383.8741
2011-02-08 14:10:00,93.56,93.6,93.47,93.48,14282.49499049307,56.9812,57.0055,56.9264,56.9325,14282.495
2011-02-08 14:15:00,93.47,93.49,93.45,93.48,51396.1316081247,56.9264,56.9385,56.9142,56.9325,51396.1316
2011-02-08 14:20:00,93.49,93.5,93.4,93.43,65053.115869107125,56.9385,56.9446,56.8837,56.902,65053.1159
2011-02-08 14:25:00,93.45,93.5,93.43,93.5,40553.94562994018,56.9142,56.9446,56.902,56.9446,40553.9456
2011-02-08 14:30:00,93.5,93.64,93.49,93.6,33673.32760532308,56.9446,57.0299,56.9385,57.0055,33673.3276
2011-02-08 14:35:00,93.6,93.64,93.47,93.49,49311.09584308921,57.0055,57.0299,56.9264,56.9385,49311.0958
2011-02-08 14:40:00,93.49,93.5,93.33,93.35,39407.175959170665,56.9385,56.9446,56.8411,56.8533,39407.176
2011-02-08 14:45:00,93.35,93.37,93.33,93.36,37113.63661763163,56.8533,56.8655,56.8411,56.8594,37113.6366
2011-02-08 14:50:00,93.35,93.36,93.23,93.23,31692.54362853937,56.8533,56.8594,56.7802,56.7802,31692.5436
2011-02-08 14:55:00,93.23,93.27,93.18,93.27,52125.89412588712,56.7802,56.8046,56.7497,56.8046,52125.8941
2011-02-08 15:00:00,93.27,93.3,93.23,93.28,47226.06007805373,56.8046,56.8228,56.7802,56.8106,47226.0601
2011-02-08 15:05:00,93.27,93.45,93.27,93.41,70057.20170519229,56.8046,56.9142,56.8046,56.8898,70057.2017
2011-02-08 15:10:00,93.42,93.49,93.4,93.44,35132.85264084792,56.8959,56.9385,56.8837,56.9081,35132.8526
2011-02-08 15:15:00,93.45,93.46,93.37,93.39,51500.38339637647,56.9142,56.9203,56.8655,56.8776,51500.3834
2011-02-08 15:20:00,93.4,93.42,93.3,93.42,30337.270381266306,56.8837,56.8959,56.8228,56.8959,30337.2704
2011-02-08 15:25:00,93.42,93.42,93.32,93.36,39094.42059441534,56.8959,56.8959,56.835,56.8594,39094.4206
2011-02-08 15:30:00,93.37,93.47,93.36,93.47,103522.0257340118,56.8655,56.9264,56.8594,56.9264,103522.0257
2011-02-08 15:35:00,93.46,93.56,93.46,93.54,76208.05721204697,56.9203,56.9812,56.9203,56.969,76208.0572
2011-02-08 15:40:00,93.53,93.56,93.51,93.56,59840.52645651841,56.9629,56.9812,56.9507,56.9812,59840.5265
2011-02-08 15:45:00,93.56,93.62,93.5,93.61,135318.82115080295,56.9812,57.0177,56.9446,57.0116,135318.8212
2011-02-08 15:50:00,93.61,93.75,93.57,93.69,91741.57366156131,57.0116,57.0969,56.9873,57.0604,91741.5737
2011-02-08 15:55:00,93.68,93.8,93.68,93.78,160547.75390773232,57.0543,57.1273,57.0543,57.1152,160547.7539
2011-02-09 09:30:00,93.29,94.27,93.25,94.22,159817.99138996992,56.8167,57.4136,56.7924,57.3831,159817.9914
2011-02-09 09:35:00,94.22,94.23,93.38,93.51,49102.59226658566,57.3831,57.3892,56.8716,56.9507,49102.5923
2011-02-09 09:40:00,93.49,93.92,93.43,93.77,73810.26608225616,56.9385,57.2004,56.902,57.1091,73810.2661
2011-02-09 09:45:00,93.77,93.99,93.7,93.76,88718.27180225987,57.1091,57.2431,57.0664,57.103,88718.2718
2011-02-09 09:50:00,93.79,93.82,93.6,93.74,33673.32760532308,57.1213,57.1395,57.0055,57.0908,33673.3276
2011-02-09 09:55:00,93.72,93.93,93.71,93.74,61717.05864505035,57.0786,57.2065,57.0725,57.0908,61717.0586
2011-02-09 10:00:00,93.75,93.88,93.7,93.87,51708.88697288002,57.0969,57.1761,57.0664,57.17,51708.887
2011-02-09 10:05:00,93.86,93.96,93.8,93.88,68701.92845791922,57.1639,57.2248,57.1273,57.1761,68701.9285
2011-02-09 10:10:00,93.87,93.9,93.73,93.74,36905.13304112808,57.17,57.1882,57.0847,57.0908,36905.133
2011-02-09 10:15:00,93.74,93.77,93.69,93.71,26479.954215950656,57.0908,57.1091,57.0604,57.0725,26479.9542
2011-02-09 10:20:00,93.71,93.87,93.71,93.83,44202.75821875228,57.0725,57.17,57.0725,57.1456,44202.7582
2011-02-09 10:25:00,93.84,93.99,93.82,93.96,58381.001420993576,57.1517,57.2431,57.1395,57.2248,58381.0014
2011-02-09 10:30:00,93.92,94.43,93.87,94.36,189321.24746522203,57.2004,57.511,57.17,57.4684,189321.2475
2011-02-09 10:35:00,94.36,94.42,94.34,94.38,70369.95706994762,57.4684,57.5049,57.4562,57.4806,70369.9571
2011-02-09 10:40:00,94.34,94.43,94.33,94.35,48477.08153707502,57.4562,57.511,57.4501,57.4623,48477.0815
2011-02-09 10:45:00,94.35,94.43,94.22,94.22,89656.53789652584,57.4623,57.511,57.3831,57.3831,89656.5379
2011-02-09 10:50:00,94.24,94.27,93.98,94.09,24707.673815670496,57.3953,57.4136,57.237,57.304,24707.6738
2011-02-09 10:55:00,94.1,94.16,94.03,94.04,71412.47495246536,57.3101,57.3466,57.2674,57.2735,71412.475
2011-02-09 11:00:00,94.03,94.04,93.72,93.76,24916.17739217404,57.2674,57.2735,57.0786,57.103,24916.1774
2011-02-09 11:05:00,93.73,93.82,93.66,93.68,30545.77395776985,57.0847,57.1395,57.0421,57.0543,30545.774
2011-02-09 11:10:00,93.71,93.71,93.48,93.56,61195.79970379148,57.0725,57.0725,56.9325,56.9812,61195.7997
2011-02-09 11:15:00,93.55,93.65,93.29,93.43,91116.06293205069,56.9751,57.036,56.8167,56.902,91116.0629
2011-02-09 11:20:00,93.43,93.49,93.24,93.34,84548.2002721889,56.902,56.9385,56.7863,56.8472,84548.2003
2011-02-09 11:25:00,93.31,93.34,93.14,93.16,124268.1315961149,56.8289,56.8472,56.7254,56.7376,124268.1316
2011-02-09 11:30:00,93.16,93.2,93.06,93.06,75791.05005903987,56.7376,56.7619,56.6767,56.6767,75791.0501
2011-02-09 11:35:00,93.08,93.29,93.07,93.29,34403.0901230855,56.6888,56.8167,56.6827,56.8167,34403.0901
2011-02-09 11:40:00,93.27,93.28,93.17,93.2,21997.127321124364,56.8046,56.8106,56.7437,56.7619,21997.1273
2011-02-09 11:45:00,93.18,93.21,93.13,93.17,11050.68955468807,56.7497,56.768,56.7193,56.7437,11050.6896
2011-02-09 11:50:00,93.15,93.22,93.14,93.16,22309.88268587969,56.7315,56.7741,56.7254,56.7376,22309.8827
2011-02-09 11:55:00,93.16,93.17,93.04,93.04,80065.37337736262,56.7376,56.7437,56.6645,56.6645,80065.3734
2011-02-09 12:00:00,93.04,93.1,92.91,92.99,51187.62803162115,56.6645,56.701,56.5853,56.634,51187.628
2011-02-09 12:05:00,92.99,93.01,92.91,92.98,13865.487837485976,56.634,56.6462,56.5853,56.6279,13865.4878
2011-02-09 12:10:00,92.97,93.01,92.8,92.8,24186.414874411625,56.6218,56.6462,56.5183,56.5183,24186.4149
2011-02-09 12:15:00,92.81,92.82,92.62,92.66,31901.04720504292,56.5244,56.5305,56.4087,56.433,31901.0472
2011-02-09 12:20:00,92.68,92.68,92.41,92.56,94764.87552086278,56.4452,56.4452,56.2808,56.3721,94764.8755
2011-02-09 12:25:00,92.55,92.64,92.5,92.61,35132.85264084792,56.3661,56.4209,56.3356,56.4026,35132.8526
2011-02-09 12:30:00,92.65,92.9,92.63,92.9,20224.846920844204,56.427,56.5792,56.4148,56.5792,20224.8469
2011-02-09 12:35:00,92.91,92.95,92.86,92.92,26584.20600420243,56.5853,56.6097,56.5549,56.5914,26584.206
2011-02-09 12:40:00,92.92,92.95,92.87,92.9,15116.509296507264,56.5914,56.6097,56.5609,56.5792,15116.5093
2011-02-09 12:45:00,92.88,92.89,92.8,92.85,15742.02002601791,56.567,56.5731,56.5183,56.5488,15742.02
2011-02-09 12:50:00,92.82,92.95,92.78,92.82,12093.207437205812,56.5305,56.6097,56.5061,56.5305,12093.2074
2011-02-09 12:55:00,92.82,92.86,92.62,92.62,18035.559367556943,56.5305,56.5549,56.4087,56.4087,18035.5594
2011-02-09 13:00:00,92.62,92.76,92.57,92.67,34715.84548784082,56.4087,56.4939,56.3782,56.4391,34715.8455
2011-02-09 13:05:00,92.67,92.72,92.65,92.69,44932.5207365147,56.4391,56.4696,56.427,56.4513,44932.5207
2011-02-09 13:10:00,92.68,92.76,92.66,92.69,23769.407721404525,56.4452,56.4939,56.433,56.4513,23769.4077
2011-02-09 13:15:00,92.69,92.78,92.66,92.78,29294.75249874856,56.4513,56.5061,56.433,56.5061,29294.7525
2011-02-09 13:20:00,92.75,92.8,92.73,92.78,39094.42059441534,56.4879,56.5183,56.4757,56.5061,39094.4206
2011-02-09 13:25:00,92.76,92.94,92.76,92.94,50040.85836085164,56.4939,56.6036,56.4939,56.6036,50040.8584
2011-02-09 13:30:00,92.95,92.97,92.85,92.87,17305.796849794522,56.6097,56.6218,56.5488,56.5609,17305.7968
2011-02-09 13:35:00,92.87,92.92,92.86,92.9,33256.32045231598,56.5609,56.5914,56.5549,56.5792,33256.3205
2011-02-09 13:40:00,92.9,92.9,92.8,92.84,23769.407721404525,56.5792,56.5792,56.5183,56.5427,23769.4077
2011-02-09 13:45:00,92.85,92.86,92.71,92.71,32213.80256979824,56.5488,56.5549,56.4635,56.4635,32213.8026
2011-02-09 13:50:00,92.72,92.76,92.67,92.67,13865.487837485976,56.4696,56.4939,56.4391,56.4391,13865.4878
2011-02-09 13:55:00,92.67,92.67,92.56,92.59,16993.0414850392,56.4391,56.4391,56.3721,56.3904,16993.0415
2011-02-09 14:00:00,92.61,92.62,92.5,92.55,36071.11873511389,56.4026,56.4087,56.3356,56.3661,36071.1187
2011-02-09 14:05:00,92.53,92.73,92.49,92.7,68180.66951666035,56.3539,56.4757,56.3295,56.4574,68180.6695
2011-02-09 14:10:00,92.7,92.76,92.68,92.72,29190.500710496788,56.4574,56.4939,56.4452,56.4696,29190.5007
2011-02-09 14:15:00,92.74,92.79,92.59,92.59,17201.54506154275,56.4818,56.5122,56.3904,56.3904,17201.5451
2011-02-09 14:20:00,92.61,92.63,92.5,92.54,16367.530755528556,56.4026,56.4148,56.3356,56.36,16367.5308
2011-02-09 14:25:00,92.5,92.65,92.43,92.63,13344.228896227103,56.3356,56.427,56.293,56.4148,13344.2289
2011-02-09 14:30:00,92.63,92.65,92.55,92.62,19807.839767837104,56.4148,56.427,56.3661,56.4087,19807.8398
2011-02-09 14:35:00,92.63,92.67,92.4,92.43,21580.120168117268,56.4148,56.4391,56.2747,56.293,21580.1202
2011-02-09 14:40:00,92.4,92.51,92.34,92.48,13656.984260982425,56.2747,56.3417,56.2382,56.3234,13656.9843
2011-02-09 14:45:00,92.49,92.54,92.39,92.42,29816.01144000743,56.3295,56.36,56.2686,56.2869,29816.0114
2011-02-09 14:50:00,92.44,92.53,92.35,92.5,26584.20600420243,56.2991,56.3539,56.2442,56.3356,26584.206
2011-02-09 14:55:00,92.52,92.56,92.5,92.54,17827.055791053393,56.3478,56.3721,56.3356,56.36,17827.0558
2011-02-09 15:00:00,92.54,92.66,92.53,92.6,20641.8540738513,56.36,56.433,56.3539,56.3965,20641.8541
2011-02-09 15:05:00,92.6,92.63,92.55,92.55,23248.148780145657,56.3965,56.4148,56.3661,56.3661,23248.1488
2011-02-09 15:10:00,92.58,92.84,92.55,92.73,61821.310433302126,56.3843,56.5427,56.3661,56.4757,61821.3104
2011-02-09 15:15:00,92.76,92.76,92.65,92.67,15325.012873010814,56.4939,56.4939,56.427,56.4391,15325.0129
2011-02-09 15:20:00,92.65,92.73,92.63,92.71,20329.09870909597,56.427,56.4757,56.4148,56.4635,20329.0987
2011-02-09 15:25:00,92.71,92.75,92.64,92.75,53793.92273791551,56.4635,56.4879,56.4209,56.4879,53793.9227
2011-02-09 15:30:00,92.74,92.86,92.74,92.82,64948.86408085536,56.4818,56.5549,56.4818,56.5305,64948.8641
2011-02-09 15:35:00,92.83,92.99,92.82,92.93,64323.353351344704,56.5366,56.634,56.5305,56.5975,64323.3534
2011-02-09 15:40:00,92.94,93.11,92.76,93.1,104043.28467527068,56.6036,56.7071,56.4939,56.701,104043.2847
2011-02-09 15:45:00,93.1,93.31,93.1,93.3,234253.7682017367,56.701,56.8289,56.701,56.8228,234253.7682
2011-02-09 15:50:00,93.3,93.44,93.25,93.41,187027.70812368297,56.8228,56.9081,56.7924,56.8898,187027.7081
2011-02-09 15:55:00,93.42,93.47,93.13,93.29,319844.4863564434,56.8959,56.9264,56.7193,56.8167,319844.4864
2011-02-10 09:30:00,93.25,93.76,93.22,93.32,141990.93559891652,56.7924,57.103,56.7741,56.835,141990.9356
2011-02-10 09:35:00,93.37,93.62,93.36,93.4,52542.90127889421,56.8655,57.0177,56.8594,56.8837,52542.9013
2011-02-10 09:40:00,93.4,93.48,93.07,93.11,54210.929890922605,56.8837,56.9325,56.6827,56.7071,54210.9299
2011-02-10 09:45:00,93.13,93.3,92.89,93.02,62446.82116281277,56.7193,56.8228,56.5731,56.6523,62446.8212
2011-02-10 09:50:00,93.02,93.04,92.83,92.92,39615.67953567421,56.6523,56.6645,56.5366,56.5914,39615.6795
2011-02-10 09:55:00,92.92,93.01,92.87,92.93,36488.12588812099,56.5914,56.6462,56.5609,56.5975,36488.1259
2011-02-10 10:00:00,92.94,93.02,92.62,92.94,148350.29468227475,56.6036,56.6523,56.4087,56.6036,148350.2947
2011-02-10 10:05:00,92.9,93.03,92.86,92.91,29294.75249874856,56.5792,56.6584,56.5549,56.5853,29294.7525
2011-02-10 10:10:00,92.88,93.12,92.77,93.02,78501.596553586,56.567,56.7132,56.5,56.6523,78501.5966
2011-02-10 10:15:00,93.02,93.2,92.95,93.05,43160.240336234536,56.6523,56.7619,56.6097,56.6706,43160.2403
2011-02-10 10:20:00,93.03,93.14,92.84,93.0,55461.9513499439,56.6584,56.7254,56.5427,56.6401,55461.9513
2011-02-10 10:25:00,93.02,93.27,92.86,93.25,49832.354784348085,56.6523,56.8046,56.5549,56.7924,49832.3548
2011-02-10 10:30:00,93.26,93.3,93.1,93.21,155126.66091864006,56.7985,56.8228,56.701,56.768,155126.6609
2011-02-10 10:35:00,93.21,93.43,93.13,93.2,58485.25320924535,56.768,56.902,56.7193,56.7619,58485.2532
2011-02-10 10:40:00,93.22,93.48,93.19,93.37,167324.12014409766,56.7741,56.9325,56.7558,56.8655,167324.1201
2011-02-10 10:45:00,93.37,93.48,93.3,93.42,75791.05005903987,56.8655,56.9325,56.8228,56.8959,75791.0501
2011-02-10 10:50:00,93.42,93.43,93.22,93.34,23977.911297908075,56.8959,56.902,56.7741,56.8472,23977.9113
2011-02-10 10:55:00,93.35,93.42,93.32,93.34,22726.889838886786,56.8533,56.8959,56.835,56.8472,22726.8898
2011-02-10 11:00:00,93.33,93.45,93.31,93.39,42534.729606723886,56.8411,56.9142,56.8289,56.8776,42534.7296
2011-02-10 11:05:00,93.36,93.46,93.31,93.33,19182.32903832646,56.8594,56.9203,56.8289,56.8411,19182.329
2011-02-10 11:10:00,93.33,93.4,93.27,93.37,21371.61659161372,56.8411,56.8837,56.8046,56.8655,21371.6166
2011-02-10 11:15:00,93.38,93.49,93.32,93.38,14490.99856699662,56.8716,56.9385,56.835,56.8716,14490.9986
2011-02-10 11:20:00,93.38,93.49,93.31,93.47,18348.314732312265,56.8716,56.9385,56.8289,56.9264,18348.3147
2011-02-10 11:25:00,93.47,93.65,93.46,93.65,22414.13447413146,56.9264,57.036,56.9203,57.036,22414.1345
2011-02-10 11:30:00,93.65,93.71,93.62,93.63,30754.2775342734,57.036,57.0725,57.0177,57.0238,30754.2775
2011-02-10 11:35:00,93.63,93.86,93.63,93.8,64636.108716100025,57.0238,57.1639,57.0238,57.1273,64636.1087
2011-02-10 11:40:00,93.82,93.84,93.77,93.78,39094.42059441534,57.1395,57.1517,57.1091,57.1152,39094.4206
2011-02-10 11:45:00,93.81,93.91,93.81,93.86,43577.24748924163,57.1334,57.1943,57.1334,57.1639,43577.2475
2011-02-10 11:50:00,93.87,93.89,93.76,93.79,18452.56652056404,57.17,57.1822,57.103,57.1213,18452.5665
2011-02-10 11:55:00,93.75,93.91,93.69,93.85,15742.02002601791,57.0969,57.1943,57.0604,57.1578,15742.02
2011-02-10 12:00:00,93.8,93.84,93.77,93.8,6046.603718602906,57.1273,57.1517,57.1091,57.1273,6046.6037
2011-02-10 12:05:00,93.79,93.89,93.78,93.88,7714.632330631293,57.1213,57.1822,57.1152,57.1761,7714.6323
2011-02-10 12:10:00,93.87,93.9,93.8,93.83,11363.444919443393,57.17,57.1882,57.1273,57.1456,11363.4449
2011-02-10 12:15:00,93.83,93.87,93.78,93.85,15220.76108475904,57.1456,57.17,57.1152,57.1578,15220.7611
2011-02-10 12:20:00,93.86,93.91,93.83,93.89,15950.523602521458,57.1639,57.1943,57.1456,57.1822,15950.5236
2011-02-10 12:25:00,93.89,93.97,93.86,93.96,26479.954215950656,57.1822,57.2309,57.1639,57.2248,26479.9542
2011-02-10 12:30:00,93.96,94.01,93.94,94.0,23769.407721404525,57.2248,57.2552,57.2126,57.2492,23769.4077
2011-02-10 12:35:00,94.01,94.11,93.87,93.89,30441.52216951808,57.2552,57.3161,57.17,57.1822,30441.5222
2011-02-10 12:40:00,93.91,94.07,93.91,94.02,16159.027179025006,57.1943,57.2918,57.1943,57.2613,16159.0272
2011-02-10 12:45:00,94.0,94.08,93.89,93.89,20016.34334434065,57.2492,57.2979,57.1822,57.1822,20016.3433
2011-02-10 12:50:00,93.89,93.97,93.89,93.97,8444.394848393713,57.1822,57.2309,57.1822,57.2309,8444.3948
2011-02-10 12:55:00,93.96,93.97,93.84,93.85,14908.005720003715,57.2248,57.2309,57.1517,57.1578,14908.0057
2011-02-10 13:00:00,93.86,93.91,93.75,93.91,25228.932756929367,57.1639,57.1943,57.0969,57.1943,25228.9328
2011-02-10 13:05:00,93.93,94.0,93.92,93.96,11988.955648954035,57.2065,57.2492,57.2004,57.2248,11988.9556
2011-02-10 13:10:00,93.98,94.17,93.97,94.17,86007.72530771374,57.237,57.3527,57.2309,57.3527,86007.7253
2011-02-10 13:15:00,94.13,94.23,94.08,94.16,25124.680968677592,57.3283,57.3892,57.2979,57.3466,25124.681
2011-02-10 13:20:00,94.17,94.24,94.13,94.2,19495.084403081783,57.3527,57.3953,57.3283,57.371,19495.0844
2011-02-10 13:25:00,94.21,94.33,94.2,94.25,58693.7567857489,57.377,57.4501,57.371,57.4014,58693.7568
2011-02-10 13:30:00,94.22,94.31,94.22,94.29,43785.75106574518,57.3831,57.438,57.3831,57.4258,43785.7511
2011-02-10 13:35:00,94.29,94.4,94.28,94.37,37739.14734714227,57.4258,57.4928,57.4197,57.4745,37739.1473
2011-02-10 13:40:00,94.36,94.42,94.34,94.38,46183.54219553599,57.4684,57.5049,57.4562,57.4806,46183.5422
2011-02-10 13:45:00,94.38,94.47,94.37,94.44,77876.08582407536,57.4806,57.5354,57.4745,57.5171,77876.0858
2011-02-10 13:50:00,94.44,94.51,94.37,94.48,35758.363370358566,57.5171,57.5598,57.4745,57.5415,35758.3634
2011-02-10 13:55:00,94.47,94.55,94.4,94.45,14803.753931751942,57.5354,57.5841,57.4928,57.5232,14803.7539
2011-02-10 14:00:00,94.44,94.51,94.41,94.46,42326.22603022034,57.5171,57.5598,57.4989,57.5293,42326.226
2011-02-10 14:05:00,94.46,94.51,94.44,94.45,21371.61659161372,57.5293,57.5598,57.5171,57.5232,21371.6166
2011-02-10 14:10:00,94.45,94.47,94.4,94.43,32735.06151105712,57.5232,57.5354,57.4928,57.511,32735.0615
2011-02-10 14:15:00,94.43,94.43,94.36,94.4,22726.889838886786,57.511,57.511,57.4684,57.4928,22726.8898
2011-02-10 14:20:00,94.41,94.52,94.4,94.45,32005.29899329469,57.4989,57.5658,57.4928,57.5232,32005.299
2011-02-10 14:25:00,94.47,94.5,94.3,94.31,33986.0829700784,57.5354,57.5537,57.4319,57.438,33986.083
2011-02-10 14:30:00,94.32,94.38,94.29,94.36,33360.57224056776,57.444,57.4806,57.4258,57.4684,33360.5722
2011-02-10 14:35:00,94.36,94.47,94.33,94.44,44619.76537175937,57.4684,57.5354,57.4501,57.5171,44619.7654
2011-02-10 14:40:00,94.43,94.43,94.34,94.37,16471.78254378033,57.511,57.511,57.4562,57.4745,16471.7825
2011-02-10 14:45:00,94.37,94.43,94.34,94.35,17827.055791053393,57.4745,57.511,57.4562,57.4623,17827.0558
2011-02-10 14:50:00,94.36,94.4,94.26,94.32,35654.11158210679,57.4684,57.4928,57.4075,57.444,35654.1116
2011-02-10 14:55:00,94.31,94.4,94.23,94.28,27105.464945461303,57.438,57.4928,57.3892,57.4197,27105.4649
2011-02-10 15:00:00,94.28,94.42,94.28,94.41,21788.62374462081,57.4197,57.5049,57.4197,57.4989,21788.6237
2011-02-10 15:05:00,94.4,94.4,94.32,94.35,26896.96136895776,57.4928,57.4928,57.444,57.4623,26896.9614
2011-02-10 15:10:00,94.35,94.39,94.31,94.34,23248.148780145657,57.4623,57.4867,57.438,57.4562,23248.1488
2011-02-10 15:15:00,94.37,94.47,94.35,94.35,41075.20457119905,57.4745,57.5354,57.4623,57.4623,41075.2046
2011-02-10 15:20:00,94.37,94.46,94.33,94.43,20016.34334434065,57.4745,57.5293,57.4501,57.511,20016.3433
2011-02-10 15:25:00,94.43,94.67,94.43,94.64,55774.70671469922,57.511,57.6572,57.511,57.6389,55774.7067
2011-02-10 15:30:00,94.64,94.67,94.56,94.58,51917.39054938357,57.6389,57.6572,57.5902,57.6024,51917.3905
2011-02-10 15:35:00,94.56,94.7,94.53,94.66,43160.240336234536,57.5902,57.6755,57.5719,57.6511,43160.2403
2011-02-10 15:40:00,94.65,94.66,94.55,94.66,38156.15450014937,57.645,57.6511,57.5841,57.6511,38156.1545
2011-02-10 15:45:00,94.67,94.92,94.67,94.87,124268.1315961149,57.6572,57.8095,57.6572,57.779,124268.1316
2011-02-10 15:50:00,94.89,94.9,94.45,94.53,293573.03571699624,57.7912,57.7973,57.5232,57.5719,293573.0357
2011-02-10 15:55:00,94.54,94.93,94.5,94.87,349973.25316120614,57.578,57.8156,57.5537,57.779,349973.2532
2011-02-11 09:30:00,94.46,95.19,94.46,94.88,101958.2489102352,57.5293,57.9739,57.5293,57.7851,101958.2489
2011-02-11 09:35:00,94.86,94.89,94.4,94.43,55149.19598518857,57.7729,57.7912,57.4928,57.511,55149.196
2011-02-11 09:40:00,94.46,94.72,94.05,94.06,108421.8597818452,57.5293,57.6877,57.2796,57.2857,108421.8598
2011-02-11 09:45:00,94.05,94.13,93.76,94.02,118638.53503051908,57.2796,57.3283,57.103,57.2613,118638.535
2011-02-11 09:50:00,94.0,94.26,93.88,94.21,75582.54648253632,57.2492,57.4075,57.1761,57.377,75582.5465
2011-02-11 09:55:00,94.21,94.57,94.17,94.56,61925.5622215539,57.377,57.5963,57.3527,57.5902,61925.5622
2011-02-11 10:00:00,94.53,94.61,94.25,94.59,43368.743912738086,57.5719,57.6207,57.4014,57.6085,43368.7439
2011-02-11 10:05:00,94.59,94.65,94.48,94.5,30858.529322525173,57.6085,57.645,57.5415,57.5537,30858.5293
2011-02-11 10:10:00,94.51,94.66,94.44,94.57,43055.98854798276,57.5598,57.6511,57.5171,57.5963,43055.9885
2011-02-11 10:15:00,94.56,94.77,94.55,94.67,38156.15450014937,57.5902,57.7181,57.5841,57.6572,38156.1545
2011-02-11 10:20:00,94.67,94.81,94.57,94.77,26688.457792454206,57.6572,57.7425,57.5963,57.7181,26688.4578
2011-02-11 10:25:00,94.73,95.06,94.7,95.05,39198.67238266712,57.6937,57.8947,57.6755,57.8886,39198.6724
2011-02-11 10:30:00,95.05,95.15,94.92,95.14,79856.86980085907,57.8886,57.9495,57.8095,57.9434,79856.8698
2011-02-11 10:35:00,95.13,95.3,95.12,95.29,53168.41200840486,57.9374,58.0409,57.9313,58.0348,53168.412
2011-02-11 10:40:00,95.28,95.46,95.23,95.38,72142.23747022777,58.0287,58.1383,57.9983,58.0896,72142.2375
2011-02-11 10:45:00,95.39,95.83,95.38,95.78,82254.66093064987,58.0957,58.3637,58.0896,58.3332,82254.6609
2011-02-11 10:50:00,95.78,95.88,95.68,95.87,77354.82688281649,58.3332,58.3941,58.2723,58.388,77354.8269
2011-02-11 10:55:00,95.85,95.92,95.76,95.91,73601.76250575262,58.3759,58.4185,58.321,58.4124,73601.7625
2011-02-11 11:00:00,95.91,96.88,95.87,96.31,331937.6937936492,58.4124,59.0032,58.388,58.656,331937.6938
2011-02-11 11:05:00,96.31,96.34,95.75,95.76,159505.23602521457,58.656,58.6743,58.315,58.321,159505.236
2011-02-11 11:10:00,95.76,96.08,95.76,96.01,71412.47495246536,58.321,58.5159,58.321,58.4733,71412.475
2011-02-11 11:15:00,96.01,96.21,95.95,96.12,32109.550781546463,58.4733,58.5951,58.4368,58.5403,32109.5508
2011-02-11 11:20:00,96.12,96.16,96.05,96.08,44515.5135835076,58.5403,58.5647,58.4977,58.5159,44515.5136
2011-02-11 11:25:00,96.11,96.21,96.0,96.05,58485.25320924535,58.5342,58.5951,58.4672,58.4977,58485.2532
2011-02-11 11:30:00,96.05,96.05,95.78,95.78,51083.37624336938,58.4977,58.4977,58.3332,58.3332,51083.3762
2011-02-11 11:35:00,95.76,95.76,95.55,95.69,50457.865513858735,58.321,58.321,58.1932,58.2784,50457.8655
2011-02-11 11:40:00,95.63,95.71,95.5,95.62,25437.43633343292,58.2419,58.2906,58.1627,58.2358,25437.4363
2011-02-11 11:45:00,95.63,95.68,95.46,95.48,19182.32903832646,58.2419,58.2723,58.1383,58.1505,19182.329
2011-02-11 11:50:00,95.52,95.66,95.43,95.43,19495.084403081783,58.1749,58.2601,58.1201,58.1201,19495.0844
2011-02-11 11:55:00,95.43,95.56,95.39,95.42,38885.917017911794,58.1201,58.1992,58.0957,58.114,38885.917
2011-02-11 12:00:00,95.39,95.45,95.25,95.32,26792.709580705978,58.0957,58.1322,58.0104,58.0531,26792.7096
2011-02-11 12:05:00,95.29,95.4,95.17,95.27,44202.75821875228,58.0348,58.1018,57.9617,58.0226,44202.7582
2011-02-11 12:10:00,95.26,95.28,94.98,95.17,41387.95993595437,58.0165,58.0287,57.846,57.9617,41387.9599
2011-02-11 12:15:00,95.2,95.21,94.98,95.0,66512.64090463196,57.98,57.9861,57.846,57.8582,66512.6409
2011-02-11 12:20:00,95.03,95.14,94.97,95.01,13865.487837485976,57.8765,57.9434,57.8399,57.8643,13865.4878
2011-02-11 12:25:00,95.01,95.12,94.97,95.05,21371.61659161372,57.8643,57.9313,57.8399,57.8886,21371.6166
2011-02-11 12:30:00,95.04,95.27,95.04,95.23,22622.63805063501,57.8825,58.0226,57.8825,57.9983,22622.6381
2011-02-11 12:35:00,95.24,95.27,95.17,95.18,16784.53790853565,58.0044,58.0226,57.9617,57.9678,16784.5379
2011-02-11 12:40:00,95.17,95.44,95.17,95.37,31484.04005203582,57.9617,58.1262,57.9617,58.0835,31484.0401
2011-02-11 12:45:00,95.37,95.39,95.26,95.37,31171.2846872805,58.0835,58.0957,58.0165,58.0835,31171.2847
2011-02-11 12:50:00,95.37,95.49,95.32,95.49,27730.97567497195,58.0835,58.1566,58.0531,58.1566,27730.9757
2011-02-11 12:55:00,95.49,95.6,95.43,95.58,22831.14162713856,58.1566,58.2236,58.1201,58.2114,22831.1416
2011-02-11 13:00:00,95.57,95.68,95.53,95.53,51187.62803162115,58.2053,58.2723,58.181,58.181,51187.628
2011-02-11 13:05:00,95.55,95.76,95.54,95.75,42951.736759730986,58.1932,58.321,58.1871,58.315,42951.7368
2011-02-11 13:10:00,95.73,95.83,95.69,95.79,39615.67953567421,58.3028,58.3637,58.2784,58.3393,39615.6795
2011-02-11 13:15:00,95.79,95.85,95.77,95.82,51708.88697288002,58.3393,58.3759,58.3271,58.3576,51708.887
2011-02-11 13:20:00,95.79,95.8,95.7,95.75,31588.291840287595,58.3393,58.3454,58.2845,58.315,31588.2918
2011-02-11 13:25:00,95.75,95.82,95.73,95.77,35237.104429099694,58.315,58.3576,58.3028,58.3271,35237.1044
2011-02-11 13:30:00,95.75,95.77,95.61,95.63,35758.363370358566,58.315,58.3271,58.2297,58.2419,35758.3634
2011-02-11 13:35:00,95.62,95.62,95.49,95.5,93096.8469088344,58.2358,58.2358,58.1566,58.1627,93096.8469
2011-02-11 13:40:00,95.52,95.54,95.38,95.38,22726.889838886786,58.1749,58.1871,58.0896,58.0896,22726.8898
2011-02-11 13:45:00,95.39,95.5,95.38,95.38,35237.104429099694,58.0957,58.1627,58.0896,58.0896,35237.1044
2011-02-11 13:50:00,95.39,95.41,95.33,95.37,16367.530755528556,58.0957,58.1079,58.0592,58.0835,16367.5308
2011-02-11 13:55:00,95.36,95.41,95.35,95.37,14282.49499049307,58.0774,58.1079,58.0713,58.0835,14282.495
2011-02-11 14:00:00,95.38,95.52,95.37,95.44,35028.600852596144,58.0896,58.1749,58.0835,58.1262,35028.6009
2011-02-11 14:05:00,95.44,95.53,95.43,95.53,13865.487837485976,58.1262,58.181,58.1201,58.181,13865.4878
2011-02-11 14:10:00,95.5,95.57,95.43,95.56,21371.61659161372,58.1627,58.2053,58.1201,58.1992,21371.6166
2011-02-11 14:15:00,95.56,95.69,95.56,95.69,27730.97567497195,58.1992,58.2784,58.1992,58.2784,27730.9757
2011-02-11 14:20:00,95.69,95.77,95.68,95.71,23769.407721404525,58.2784,58.3271,58.2723,58.2906,23769.4077
2011-02-11 14:25:00,95.7,95.75,95.67,95.71,21475.868379865493,58.2845,58.315,58.2662,58.2906,21475.8684
2011-02-11 14:30:00,95.71,95.84,95.7,95.82,65991.38196337309,58.2906,58.3698,58.2845,58.3576,65991.382
2011-02-11 14:35:00,95.82,95.94,95.8,95.94,51500.38339637647,58.3576,58.4307,58.3454,58.4307,51500.3834
2011-02-11 14:40:00,95.93,96.07,95.87,95.94,54002.426314419055,58.4246,58.5099,58.388,58.4307,54002.4263
2011-02-11 14:45:00,95.96,96.0,95.87,95.9,37426.39198238695,58.4429,58.4672,58.388,58.4063,37426.392
2011-02-11 14:50:00,95.9,95.96,95.84,95.84,40136.93847693308,58.4063,58.4429,58.3698,58.3698,40136.9385
2011-02-11 14:55:00,95.84,95.88,95.71,95.75,24082.16308615985,58.3698,58.3941,58.2906,58.315,24082.1631
2011-02-11 15:00:00,95.76,95.87,95.73,95.73,22935.39341539033,58.321,58.388,58.3028,58.3028,22935.3934
2011-02-11 15:05:00,95.73,95.88,95.73,95.87,31067.032899028723,58.3028,58.3941,58.3028,58.388,31067.0329
2011-02-11 15:10:00,95.88,95.95,95.81,95.83,37113.63661763163,58.3941,58.4368,58.3515,58.3637,37113.6366
2011-02-11 15:15:00,95.84,95.89,95.74,95.78,34403.0901230855,58.3698,58.4002,58.3089,58.3332,34403.0901
2011-02-11 15:20:00,95.79,95.9,95.78,95.84,35758.363370358566,58.3393,58.4063,58.3332,58.3698,35758.3634
2011-02-11 15:25:00,95.85,95.85,95.78,95.84,35862.61515861034,58.3759,58.3759,58.3332,58.3698,35862.6152
2011-02-11 15:30:00,95.84,95.96,95.84,95.84,51813.1387611318,58.3698,58.4429,58.3698,58.3698,51813.1388
2011-02-11 15:35:00,95.84,95.88,95.77,95.8,57234.231750224055,58.3698,58.3941,58.3271,58.3454,57234.2318
2011-02-11 15:40:00,95.81,95.91,95.8,95.85,48477.08153707502,58.3515,58.4124,58.3454,58.3759,48477.0815
2011-02-11 15:45:00,95.83,95.84,95.7,95.72,122183.0958310794,58.3637,58.3698,58.2845,58.2967,122183.0958
2011-02-11 15:50:00,95.71,95.75,95.61,95.64,106232.57222855795,58.2906,58.315,58.2297,58.248,106232.5722
2011-02-11 15:55:00,95.64,95.69,95.55,95.69,163779.55934353732,58.248,58.2784,58.1932,58.2784,163779.5593
2011-02-14 09:30:00,95.79,96.39,95.68,96.09,69431.69097568165,58.3393,58.7047,58.2723,58.522,69431.691
2011-02-14 09:35:00,96.09,96.31,96.09,96.28,37009.38482937985,58.522,58.656,58.522,58.6377,37009.3848
2011-02-14 09:40:00,96.28,96.31,96.11,96.26,69535.94276393342,58.6377,58.656,58.5342,58.6256,69535.9428
2011-02-14 09:45:00,96.26,96.31,96.09,96.19,56087.46207945454,58.6256,58.656,58.522,58.5829,56087.4621
2011-02-14 09:50:00,96.22,96.33,96.11,96.25,68389.1730931639,58.6012,58.6682,58.5342,58.6195,68389.1731
2011-02-14 09:55:00,96.28,96.32,96.15,96.26,52125.89412588712,58.6377,58.6621,58.5586,58.6256,52125.8941
2011-02-14 10:00:00,96.26,96.4,96.18,96.38,85382.2145782031,58.6256,58.7108,58.5768,58.6987,85382.2146
2011-02-14 10:05:00,96.36,96.4,96.21,96.32,33360.57224056776,58.6865,58.7108,58.5951,58.6621,33360.5722
2011-02-14 10:10:00,96.31,96.33,96.12,96.22,39198.67238266712,58.656,58.6682,58.5403,58.6012,39198.6724
2011-02-14 10:15:00,96.25,96.31,96.17,96.24,24082.16308615985,58.6195,58.656,58.5708,58.6134,24082.1631
2011-02-14 10:20:00,96.24,96.24,96.1,96.16,23873.6595096563,58.6134,58.6134,58.5281,58.5647,23873.6595
2011-02-14 10:25:00,96.16,96.26,96.04,96.18,43994.25464224873,58.5647,58.6256,58.4916,58.5768,43994.2546
2011-02-14 10:30:00,96.18,96.19,95.89,95.89,50040.85836085164,58.5768,58.5829,58.4002,58.4002,50040.8584
2011-02-14 10:35:00,95.9,96.06,95.78,95.83,41700.71530070969,58.4063,58.5038,58.3332,58.3637,41700.7153
2011-02-14 10:40:00,95.83,95.94,95.49,95.7,61404.30328029503,58.3637,58.4307,58.1566,58.2845,61404.3033
2011-02-14 10:45:00,95.71,95.72,95.44,95.65,45245.27610127002,58.2906,58.2967,58.1262,58.2541,45245.2761
2011-02-14 10:50:00,95.64,95.71,95.47,95.61,20120.59513259243,58.248,58.2906,58.1444,58.2297,20120.5951
2011-02-14 10:55:00,95.59,95.71,95.46,95.57,27209.71673371308,58.2175,58.2906,58.1383,58.2053,27209.7167
2011-02-14 11:00:00,95.58,95.88,95.53,95.88,50249.36193735519,58.2114,58.3941,58.181,58.3941,50249.3619
2011-02-14 11:05:00,95.84,95.92,95.8,95.85,32422.306146301788,58.3698,58.4185,58.3454,58.3759,32422.3061
2011-02-14 11:10:00,95.83,95.91,95.83,95.88,23560.90414490098,58.3637,58.4124,58.3637,58.3941,23560.9041
2011-02-14 11:15:00,95.84,95.99,95.84,95.97,43368.743912738086,58.3698,58.4611,58.3698,58.4489,43368.7439
2011-02-14 11:20:00,95.98,96.0,95.93,95.97,20641.8540738513,58.455,58.4672,58.4246,58.4489,20641.8541
2011-02-14 11:25:00,95.98,95.98,95.86,95.86,21684.371956369043,58.455,58.455,58.382,58.382,21684.372
2011-02-14 11:30:00,95.87,95.92,95.7,95.86,57859.74247973471,58.388,58.4185,58.2845,58.382,57859.7425
2011-02-14 11:35:00,95.85,96.03,95.84,95.96,17931.30757930517,58.3759,58.4855,58.3698,58.4429,17931.3076
2011-02-14 11:40:00,95.97,96.03,95.93,95.97,24394.91845091517,58.4489,58.4855,58.4246,58.4489,24394.9185
2011-02-14 11:45:00,95.98,96.01,95.85,95.98,28564.98998098614,58.455,58.4733,58.3759,58.455,28564.99
2011-02-14 11:50:00,95.98,96.03,95.97,96.02,15220.76108475904,58.455,58.4855,58.4489,58.4794,15220.7611
2011-02-14 11:55:00,96.01,96.06,95.96,96.03,17201.54506154275,58.4733,58.5038,58.4429,58.4855,17201.5451
2011-02-14 12:00:00,96.03,96.09,95.97,96.02,27626.72388672017,58.4855,58.522,58.4489,58.4794,27626.7239
2011-02-14 12:05:00,96.02,96.08,96.01,96.03,11884.703860702262,58.4794,58.5159,58.4733,58.4855,11884.7039
2011-02-14 12:10:00,96.05,96.21,96.03,96.19,24499.170239166942,58.4977,58.5951,58.4855,58.5829,24499.1702
2011-02-14 12:15:00,96.18,96.35,96.17,96.26,53272.66379665664,58.5768,58.6804,58.5708,58.6256,53272.6638
2011-02-14 12:20:00,96.28,96.4,96.28,96.4,19390.832614830008,58.6377,58.7108,58.6377,58.7108,19390.8326
2011-02-14 12:25:00,96.4,96.56,96.4,96.56,20016.34334434065,58.7108,58.8083,58.7108,58.8083,20016.3433
2011-02-14 12:30:00,96.56,96.66,96.55,96.6,32422.306146301788,58.8083,58.8692,58.8022,58.8326,32422.3061
2011-02-14 12:35:00,96.59,96.6,96.48,96.51,22414.13447413146,58.8265,58.8326,58.7596,58.7778,22414.1345
2011-02-14 12:40:00,96.51,96.53,96.42,96.53,16993.0414850392,58.7778,58.79,58.723,58.79,16993.0415
2011-02-14 12:45:00,96.53,96.54,96.44,96.52,9382.66094265968,58.79,58.7961,58.7352,58.7839,9382.6609
2011-02-14 12:50:00,96.53,96.55,96.48,96.52,15742.02002601791,58.79,58.8022,58.7596,58.7839,15742.02
2011-02-14 12:55:00,96.5,96.61,96.5,96.56,9486.912730911456,58.7717,58.8387,58.7717,58.8083,9486.9127
2011-02-14 13:00:00,96.55,96.55,96.4,96.43,11571.94849594694,58.8022,58.8022,58.7108,58.7291,11571.9485
2011-02-14 13:05:00,96.43,96.53,96.4,96.51,11050.68955468807,58.7291,58.79,58.7108,58.7778,11050.6896
2011-02-14 13:10:00,96.53,96.71,96.53,96.68,18244.062944060493,58.79,58.8996,58.79,58.8814,18244.0629
2011-02-14 13:15:00,96.67,96.8,96.65,96.76,18244.062944060493,58.8753,58.9544,58.8631,58.9301,18244.0629
2011-02-14 13:20:00,96.77,96.82,96.72,96.79,19390.832614830008,58.9362,58.9666,58.9057,58.9484,19390.8326
2011-02-14 13:25:00,96.78,96.78,96.63,96.63,11884.703860702262,58.9423,58.9423,58.8509,58.8509,11884.7039
2011-02-14 13:30:00,96.67,96.74,96.54,96.55,43055.98854798276,58.8753,58.9179,58.7961,58.8022,43055.9885
2011-02-14 13:35:00,96.55,96.67,96.55,96.66,10529.430613429198,58.8022,58.8753,58.8022,58.8692,10529.4306
2011-02-14 13:40:00,96.67,96.67,96.57,96.64,14490.99856699662,58.8753,58.8753,58.8144,58.857,14490.9986
2011-02-14 13:45:00,96.62,96.68,96.58,96.68,9799.66809566678,58.8448,58.8814,58.8205,58.8814,9799.6681
2011-02-14 13:50:00,96.69,96.78,96.64,96.74,38990.168806163565,58.8875,58.9423,58.857,58.9179,38990.1688
2011-02-14 13:55:00,96.74,96.83,96.72,96.79,67242.40342239439,58.9179,58.9727,58.9057,58.9484,67242.4034
2011-02-14 14:00:00,96.79,96.88,96.76,96.79,37530.64377063872,58.9484,59.0032,58.9301,58.9484,37530.6438
2011-02-14 14:05:00,96.78,96.81,96.69,96.81,37530.64377063872,58.9423,58.9605,58.8875,58.9605,37530.6438
2011-02-14 14:10:00,96.81,96.94,96.53,96.55,95494.6380386252,58.9605,59.0397,58.79,58.8022,95494.638
2011-02-14 14:15:00,96.57,96.6,96.43,96.46,25437.43633343292,58.8144,58.8326,58.7291,58.7474,25437.4363
2011-02-14 14:20:00,96.46,96.48,96.34,96.43,30754.2775342734,58.7474,58.7596,58.6743,58.7291,30754.2775
2011-02-14 14:25:00,96.43,96.46,96.32,96.45,37217.8884058834,58.7291,58.7474,58.6621,58.7413,37217.8884
2011-02-14 14:30:00,96.44,96.51,96.38,96.46,18348.314732312265,58.7352,58.7778,58.6987,58.7474,18348.3147
2011-02-14 14:35:00,96.45,96.5,96.4,96.49,15742.02002601791,58.7413,58.7717,58.7108,58.7656,15742.02
2011-02-14 14:40:00,96.5,96.51,96.43,96.47,22831.14162713856,58.7717,58.7778,58.7291,58.7535,22831.1416
2011-02-14 14:45:00,96.47,96.62,96.39,96.45,37634.8955588905,58.7535,58.8448,58.7047,58.7413,37634.8956
2011-02-14 14:50:00,96.46,96.53,96.44,96.48,16159.027179025006,58.7474,58.79,58.7352,58.7596,16159.0272
2011-02-14 14:55:00,96.48,96.55,96.48,96.55,27313.96852196485,58.7596,58.8022,58.7596,58.8022,27313.9685
2011-02-14 15:00:00,96.54,96.67,96.5,96.66,37113.63661763163,58.7961,58.8753,58.7717,58.8692,37113.6366
2011-02-14 15:05:00,96.67,96.77,96.64,96.66,34298.83833483372,58.8753,58.9362,58.857,58.8692,34298.8383
2011-02-14 15:10:00,96.65,96.82,96.64,96.78,36592.37767637276,58.8631,58.9666,58.857,58.9423,36592.3777
2011-02-14 15:15:00,96.79,96.89,96.79,96.84,39407.175959170665,58.9484,59.0093,58.9484,58.9788,39407.176
2011-02-14 15:20:00,96.84,96.85,96.73,96.79,49311.09584308921,58.9788,58.9849,58.9118,58.9484,49311.0958
2011-02-14 15:25:00,96.79,96.87,96.71,96.71,32422.306146301788,58.9484,58.9971,58.8996,58.8996,32422.3061
2011-02-14 15:30:00,96.72,96.78,96.69,96.76,38677.41344140824,58.9057,58.9423,58.8875,58.9301,38677.4134
2011-02-14 15:35:00,96.76,96.8,96.69,96.69,39198.67238266712,58.9301,58.9544,58.8875,58.8875,39198.6724
2011-02-14 15:40:00,96.69,96.92,96.68,96.89,57963.99426798648,58.8875,59.0275,58.8814,59.0093,57963.9943
2011-02-14 15:45:00,96.89,97.1,96.88,97.08,137403.85691583843,59.0093,59.1372,59.0032,59.125,137403.8569
2011-02-14 15:50:00,97.08,97.18,97.04,97.15,117074.75820674248,59.125,59.1859,59.1006,59.1676,117074.7582
2011-02-14 15:55:00,97.14,97.23,97.11,97.12,247493.74530971205,59.1615,59.2163,59.1432,59.1493,247493.7453
2011-02-15 09:30:00,97.02,97.76,96.88,97.73,103209.2703692565,59.0884,59.5391,59.0032,59.5208,103209.2704
2011-02-15 09:35:00,97.77,97.82,97.42,97.54,97371.17022715714,59.5452,59.5757,59.332,59.4051,97371.1702
2011-02-15 09:40:00,97.53,98.69,97.49,98.47,199225.16734914057,59.399,60.1055,59.3747,59.9715,199225.1673
2011-02-15 09:45:00,98.49,98.49,97.91,97.97,125936.16020814328,59.9837,59.9837,59.6305,59.667,125936.1602
2011-02-15 09:50:00,97.97,98.3,97.79,98.02,80273.87695386616,59.667,59.868,59.5574,59.6975,80273.877
2011-02-15 09:55:00,98.04,98.7,97.96,98.7,106962.33474632035,59.7096,60.1116,59.6609,60.1116,106962.3347
2011-02-15 10:00:00,98.64,98.83,98.11,98.11,104356.040040026,60.0751,60.1908,59.7523,59.7523,104356.04
2011-02-15 10:05:00,98.08,98.12,97.82,97.98,98622.19168617844,59.734,59.7584,59.5757,59.6731,98622.1917
2011-02-15 10:10:00,97.98,98.27,97.94,98.03,67346.65521064616,59.6731,59.8497,59.6487,59.7036,67346.6552
2011-02-15 10:15:00,98.03,98.08,97.79,97.84,64740.36050435181,59.7036,59.734,59.5574,59.5878,64740.3605
2011-02-15 10:20:00,97.82,97.82,97.17,97.21,124893.64232562554,59.5757,59.5757,59.1798,59.2041,124893.6423
2011-02-15 10:25:00,97.22,97.24,96.89,96.91,59632.02288001486,59.2102,59.2224,59.0093,59.0214,59632.0229
2011-02-15 10:30:00,96.9,97.06,96.75,96.87,82046.15735414633,59.0153,59.1128,58.924,58.9971,82046.1574
2011-02-15 10:35:00,96.86,97.02,96.76,97.0,40032.68668868131,58.991,59.0884,58.9301,59.0763,40032.6867
2011-02-15 10:40:00,97.02,97.03,96.64,96.72,55253.44777344035,59.0884,59.0945,58.857,58.9057,55253.4478
2011-02-15 10:45:00,96.72,96.8,96.6,96.64,32630.809722805338,58.9057,58.9544,58.8326,58.857,32630.8097
2011-02-15 10:50:00,96.66,96.87,96.56,96.81,60361.78539777728,58.8692,58.9971,58.8083,58.9605,60361.7854
2011-02-15 10:55:00,96.81,97.23,96.81,97.01,48477.08153707502,58.9605,59.2163,58.9605,59.0823,48477.0815
2011-02-15 11:00:00,97.02,97.18,96.85,96.86,29816.01144000743,59.0884,59.1859,58.9849,58.991,29816.0114
2011-02-15 11:05:00,96.89,97.09,96.89,97.05,12197.459225457584,59.0093,59.1311,59.0093,59.1067,12197.4592
2011-02-15 11:10:00,97.02,97.25,97.02,97.23,24916.17739217404,59.0884,59.2285,59.0884,59.2163,24916.1774
2011-02-15 11:15:00,97.23,97.49,97.23,97.43,72142.23747022777,59.2163,59.3747,59.2163,59.3381,72142.2375
2011-02-15 11:20:00,97.43,97.53,97.42,97.52,23977.911297908075,59.3381,59.399,59.332,59.3929,23977.9113
2011-02-15 11:25:00,97.51,97.61,97.49,97.61,27313.96852196485,59.3869,59.4478,59.3747,59.4478,27313.9685
2011-02-15 11:30:00,97.6,97.72,97.58,97.72,30754.2775342734,59.4417,59.5148,59.4295,59.5148,30754.2775
2011-02-15 11:35:00,97.71,97.75,97.63,97.73,48894.08869008212,59.5087,59.533,59.4599,59.5208,48894.0887
2011-02-15 11:40:00,97.71,97.76,97.62,97.64,27001.213157209528,59.5087,59.5391,59.4539,59.466,27001.2132
2011-02-15 11:45:00,97.67,97.77,97.61,97.7,92367.08439107196,59.4843,59.5452,59.4478,59.5026,92367.0844
2011-02-15 11:50:00,97.71,97.96,97.7,97.92,62342.569374561,59.5087,59.6609,59.5026,59.6366,62342.5694
2011-02-15 11:55:00,97.94,97.96,97.77,97.83,70995.46779945826,59.6487,59.6609,59.5452,59.5817,70995.4678
2011-02-15 12:00:00,97.8,97.97,97.69,97.95,97996.68095666778,59.5635,59.667,59.4965,59.6548,97996.681
2011-02-15 12:05:00,97.95,98.05,97.93,97.98,45766.53504252889,59.6548,59.7157,59.6427,59.6731,45766.535
2011-02-15 12:10:00,97.96,97.98,97.88,97.95,35341.356217351466,59.6609,59.6731,59.6122,59.6548,35341.3562
2011-02-15 12:15:00,97.98,98.02,97.95,98.0,38677.41344140824,59.6731,59.6975,59.6548,59.6853,38677.4134
2011-02-15 12:20:00,98.01,98.07,97.94,98.07,30858.529322525173,59.6914,59.7279,59.6487,59.7279,30858.5293
2011-02-15 12:25:00,98.08,98.22,98.0,98.18,50874.87266686583,59.734,59.8193,59.6853,59.7949,50874.8727
2011-02-15 12:30:00,98.17,98.31,98.1,98.11,51917.39054938357,59.7888,59.8741,59.7462,59.7523,51917.3905
2011-02-15 12:35:00,98.14,98.44,98.12,98.43,58068.24605623825,59.7705,59.9533,59.7584,59.9472,58068.2461
2011-02-15 12:40:00,98.43,98.46,98.27,98.43,58172.497844490026,59.9472,59.9654,59.8497,59.9472,58172.4978
2011-02-15 12:45:00,98.43,98.46,98.27,98.44,24290.6666626634,59.9472,59.9654,59.8497,59.9533,24290.6667
2011-02-15 12:50:00,98.44,98.44,98.18,98.31,25958.695274691785,59.9533,59.9533,59.7949,59.8741,25958.6953
2011-02-15 12:55:00,98.3,98.43,98.27,98.42,24916.17739217404,59.868,59.9472,59.8497,59.9411,24916.1774
2011-02-15 13:00:00,98.42,98.43,98.31,98.35,15637.768237766137,59.9411,59.9472,59.8741,59.8984,15637.7682
2011-02-15 13:05:00,98.34,98.35,98.18,98.27,12927.221743220003,59.8924,59.8984,59.7949,59.8497,12927.2217
2011-02-15 13:10:00,98.25,98.41,98.25,98.38,26896.96136895776,59.8375,59.935,59.8375,59.9167,26896.9614
2011-02-15 13:15:00,98.36,98.55,98.36,98.51,35445.608005603244,59.9045,60.0203,59.9045,59.9959,35445.608
2011-02-15 13:20:00,98.5,98.58,98.48,98.58,39719.93132392599,59.9898,60.0385,59.9776,60.0385,39719.9313
2011-02-15 13:25:00,98.58,98.75,98.58,98.75,61404.30328029503,60.0385,60.1421,60.0385,60.1421,61404.3033
2011-02-15 13:30:00,98.74,98.9,98.74,98.9,57755.490691482926,60.136,60.2334,60.136,60.2334,57755.4907
2011-02-15 13:35:00,98.89,98.95,98.75,98.95,40970.95278294728,60.2273,60.2639,60.1421,60.2639,40970.9528
2011-02-15 13:40:00,98.95,99.11,98.9,99.02,53272.66379665664,60.2639,60.3613,60.2334,60.3065,53272.6638
2011-02-15 13:45:00,99.04,99.32,99.04,99.12,96849.91128589828,60.3187,60.4892,60.3187,60.3674,96849.9113
2011-02-15 13:50:00,99.11,99.42,99.11,99.34,92158.58081456844,60.3613,60.5501,60.3613,60.5014,92158.5808
2011-02-15 13:55:00,99.33,100.71,99.33,100.37,712977.979853884,60.4953,61.3358,60.4953,61.1287,712977.9799
2011-02-15 14:00:00,100.37,100.67,99.44,99.51,398554.5864865329,61.1287,61.3114,60.5623,60.6049,398554.5865
2011-02-15 14:05:00,99.56,99.76,99.17,99.64,217677.73386970465,60.6354,60.7572,60.3979,60.6841,217677.7339
2011-02-15 14:10:00,99.66,99.99,99.65,99.96,196410.36906634265,60.6963,60.8973,60.6902,60.879,196410.3691
2011-02-15 14:15:00,99.98,100.16,99.86,99.89,92054.32902631666,60.8912,61.0008,60.8181,60.8364,92054.329
2011-02-15 14:20:00,99.89,99.98,99.18,99.29,125623.40484338797,60.8364,60.8912,60.4039,60.4709,125623.4048
2011-02-15 14:25:00,99.29,99.33,98.9,99.1,104773.04719303313,60.4709,60.4953,60.2334,60.3552,104773.0472
2011-02-15 14:30:00,99.07,99.39,99.07,99.36,51396.1316081247,60.337,60.5318,60.337,60.5136,51396.1316
2011-02-15 14:35:00,99.32,99.48,99.17,99.3,51500.38339637647,60.4892,60.5867,60.3979,60.477,51500.3834
2011-02-15 14:40:00,99.25,99.48,99.25,99.27,83818.43775442649,60.4466,60.5867,60.4466,60.4588,83818.4378
2011-02-15 14:45:00,99.25,99.31,99.25,99.3,64844.612292603575,60.4466,60.4831,60.4466,60.477,64844.6123
2011-02-15 14:50:00,99.31,99.33,99.25,99.29,36279.62231161744,60.4831,60.4953,60.4466,60.4709,36279.6223
2011-02-15 14:55:00,99.28,99.34,99.22,99.25,49832.354784348085,60.4648,60.5014,60.4283,60.4466,49832.3548
2011-02-15 15:00:00,99.23,99.32,99.13,99.32,57755.490691482926,60.4344,60.4892,60.3735,60.4892,57755.4907
2011-02-15 15:05:00,99.31,99.31,99.05,99.05,61300.05149204325,60.4831,60.4831,60.3248,60.3248,61300.0515
2011-02-15 15:10:00,99.06,99.08,98.85,99.0,61925.5622215539,60.3309,60.343,60.203,60.2943,61925.5622
2011-02-15 15:15:00,99.02,99.1,98.9,98.9,64740.36050435181,60.3065,60.3552,60.2334,60.2334,64740.3605
2011-02-15 15:20:00,98.9,98.94,98.84,98.89,55670.45492644744,60.2334,60.2578,60.1969,60.2273,55670.4549
2011-02-15 15:25:00,98.89,99.0,98.83,98.93,67555.1587871497,60.2273,60.2943,60.1908,60.2517,67555.1588
2011-02-15 15:30:00,98.93,99.05,98.87,98.88,80378.12874211794,60.2517,60.3248,60.2151,60.2212,80378.1287
2011-02-15 15:35:00,98.88,98.94,98.83,98.9,81837.65377764277,60.2212,60.2578,60.1908,60.2334,81837.6538
2011-02-15 15:40:00,98.9,98.92,98.77,98.92,203603.74245571508,60.2334,60.2456,60.1542,60.2456,203603.7425
2011-02-15 15:45:00,98.92,99.03,98.82,98.88,121870.34046632408,60.2456,60.3126,60.1847,60.2212,121870.3405
2011-02-15 15:50:00,98.87,99.06,98.8,98.81,208086.56935054137,60.2151,60.3309,60.1725,60.1786,208086.5694
2011-02-15 15:55:00,98.82,98.89,98.73,98.88,323284.7953687519,60.1847,60.2273,60.1299,60.2212,323284.7954
2011-02-16 09:30:00,99.38,100.03,98.78,100.03,157107.44489542377,60.5258,60.9216,60.1603,60.9216,157107.4449
2011-02-16 09:35:00,100.02,100.4,99.95,100.06,116970.5064184907,60.9155,61.147,60.8729,60.9399,116970.5064
2011-02-16 09:40:00,100.02,100.44,100.02,100.4,85694.96994295843,60.9155,61.1713,60.9155,61.147,85694.9699
2011-02-16 09:45:00,100.4,100.41,99.76,99.87,93618.10585009328,61.147,61.1531,60.7572,60.8242,93618.1059
2011-02-16 09:50:00,99.9,100.07,99.58,100.0,38051.9027118976,60.8424,60.946,60.6476,60.9034,38051.9027
2011-02-16 09:55:00,100.01,100.02,99.76,99.81,48268.57796057147,60.9094,60.9155,60.7572,60.7876,48268.578
2011-02-16 10:00:00,99.79,99.89,99.64,99.88,54732.18883218148,60.7755,60.8364,60.6841,60.8303,54732.1888
2011-02-16 10:05:00,99.9,100.0,99.7,99.93,41596.46351245792,60.8424,60.9034,60.7206,60.8607,41596.4635
2011-02-16 10:10:00,99.91,100.0,99.83,99.91,32109.550781546463,60.8485,60.9034,60.7998,60.8485,32109.5508
2011-02-16 10:15:00,99.92,100.01,99.86,99.94,81212.14304813213,60.8546,60.9094,60.8181,60.8668,81212.143
2011-02-16 10:20:00,99.92,99.99,99.88,99.96,31171.2846872805,60.8546,60.8973,60.8303,60.879,31171.2847
2011-02-16 10:25:00,99.95,99.98,99.81,99.84,17305.796849794522,60.8729,60.8912,60.7876,60.8059,17305.7968
2011-02-16 10:30:00,99.87,100.0,99.8,99.99,57025.728173720505,60.8242,60.9034,60.7815,60.8973,57025.7282
2011-02-16 10:35:00,99.97,100.21,99.87,100.16,46913.30471329841,60.8851,61.0312,60.8242,61.0008,46913.3047
2011-02-16 10:40:00,100.15,100.16,99.81,99.94,192553.05290102703,60.9947,61.0008,60.7876,60.8668,192553.0529
2011-02-16 10:45:00,99.91,99.96,99.78,99.95,21684.371956369043,60.8485,60.879,60.7694,60.8729,21684.372
2011-02-16 10:50:00,99.95,100.08,99.8,100.01,45245.27610127002,60.8729,60.9521,60.7815,60.9094,45245.2761
2011-02-16 10:55:00,100.04,100.06,99.79,99.87,29607.507863503884,60.9277,60.9399,60.7755,60.8242,29607.5079
2011-02-16 11:00:00,99.85,100.13,99.83,99.95,25958.695274691785,60.812,60.9825,60.7998,60.8729,25958.6953
2011-02-16 11:05:00,99.99,100.06,99.82,99.83,27522.4720984684,60.8973,60.9399,60.7937,60.7998,27522.4721
2011-02-16 11:10:00,99.81,100.01,99.79,99.97,22414.13447413146,60.7876,60.9094,60.7755,60.8851,22414.1345
2011-02-16 11:15:00,99.97,99.98,99.8,99.84,43055.98854798276,60.8851,60.8912,60.7815,60.8059,43055.9885
2011-02-16 11:20:00,99.85,99.91,99.81,99.9,47851.57080756438,60.812,60.8485,60.7876,60.8424,47851.5708
2011-02-16 11:25:00,99.86,99.97,99.77,99.94,43472.99570098986,60.8181,60.8851,60.7633,60.8668,43472.9957
2011-02-16 11:30:00,99.94,100.01,99.79,99.86,46287.79398378776,60.8668,60.9094,60.7755,60.8181,46287.794
2011-02-16 11:35:00,99.89,99.97,99.88,99.94,37113.63661763163,60.8364,60.8851,60.8303,60.8668,37113.6366
2011-02-16 11:40:00,99.94,100.04,99.85,100.02,39824.18311217776,60.8668,60.9277,60.812,60.9155,39824.1831
2011-02-16 11:45:00,100.01,100.23,100.0,100.12,48998.34047833389,60.9094,61.0434,60.9034,60.9764,48998.3405
2011-02-16 11:50:00,100.15,100.31,100.11,100.16,37843.39913539405,60.9947,61.0922,60.9703,61.0008,37843.3991
2011-02-16 11:55:00,100.15,100.31,100.12,100.28,30128.76680476276,60.9947,61.0922,60.9764,61.0739,30128.7668
2011-02-16 12:00:00,100.27,100.29,99.93,99.93,39928.434900429536,61.0678,61.08,60.8607,60.8607,39928.4349
2011-02-16 12:05:00,99.93,100.16,99.86,99.91,102062.50069848698,60.8607,61.0008,60.8181,60.8485,102062.5007
2011-02-16 12:10:00,99.92,100.09,99.82,100.03,64531.856927848254,60.8546,60.9582,60.7937,60.9216,64531.8569
2011-02-16 12:15:00,100.05,100.06,99.72,100.0,103834.78109876714,60.9338,60.9399,60.7328,60.9034,103834.7811
2011-02-16 12:20:00,100.0,100.05,99.84,99.96,43368.743912738086,60.9034,60.9338,60.8059,60.879,43368.7439
2011-02-16 12:25:00,99.96,99.96,99.83,99.87,11988.955648954035,60.879,60.879,60.7998,60.8242,11988.9556
2011-02-16 12:30:00,99.85,99.93,99.82,99.91,34298.83833483372,60.812,60.8607,60.7937,60.8485,34298.8383
2011-02-16 12:35:00,99.9,99.93,99.84,99.9,22205.630897627914,60.8424,60.8607,60.8059,60.8424,22205.6309
2011-02-16 12:40:00,99.9,99.93,99.77,99.82,45558.03146602534,60.8424,60.8607,60.7633,60.7937,45558.0315
2011-02-16 12:45:00,99.82,99.92,99.8,99.88,21788.62374462081,60.7937,60.8546,60.7815,60.8303,21788.6237
2011-02-16 12:50:00,99.91,99.95,99.79,99.91,18452.56652056404,60.8485,60.8729,60.7755,60.8485,18452.5665
2011-02-16 12:55:00,99.9,99.95,99.85,99.89,15846.271814269683,60.8424,60.8729,60.812,60.8364,15846.2718
2011-02-16 13:00:00,99.92,99.95,99.85,99.87,19703.587979585333,60.8546,60.8729,60.812,60.8242,19703.588
2011-02-16 13:05:00,99.85,100.08,99.85,99.98,34194.58654658195,60.812,60.9521,60.812,60.8912,34194.5865
2011-02-16 13:10:00,99.97,100.22,99.9,99.97,88509.76822575633,60.8851,61.0373,60.8424,60.8851,88509.7682
2011-02-16 13:15:00,99.97,100.14,99.96,100.05,22622.63805063501,60.8851,60.9886,60.879,60.9338,22622.6381
2011-02-16 13:20:00,100.05,100.14,99.95,100.11,26167.19885119533,60.9338,60.9886,60.8729,60.9703,26167.1989
2011-02-16 13:25:00,100.11,100.22,100.05,100.18,37739.14734714227,60.9703,61.0373,60.9338,61.013,37739.1473
2011-02-16 13:30:00,100.19,100.19,100.08,100.15,35132.85264084792,61.0191,61.0191,60.9521,60.9947,35132.8526
2011-02-16 13:35:00,100.12,100.31,100.12,100.31,41492.21172420615,60.9764,61.0922,60.9764,61.0922,41492.2117
2011-02-16 13:40:00,100.31,100.46,100.3,100.43,56608.72102071341,61.0922,61.1835,61.0861,61.1652,56608.721
2011-02-16 13:45:00,100.43,100.61,100.42,100.61,50979.124455117606,61.1652,61.2749,61.1591,61.2749,50979.1245
2011-02-16 13:50:00,100.59,100.96,100.56,100.81,163362.55219053023,61.2627,61.488,61.2444,61.3967,163362.5522
2011-02-16 13:55:00,100.81,100.89,100.74,100.83,56191.71386770631,61.3967,61.4454,61.354,61.4088,56191.7139
2011-02-16 14:00:00,100.82,100.82,100.46,100.57,65574.37481036599,61.4028,61.4028,61.1835,61.2505,65574.3748
2011-02-16 14:05:00,100.57,100.57,100.26,100.31,42117.72245371679,61.2505,61.2505,61.0617,61.0922,42117.7225
2011-02-16 14:10:00,100.31,100.38,100.21,100.31,35966.86694686212,61.0922,61.1348,61.0312,61.0922,35966.8669
2011-02-16 14:15:00,100.31,100.49,100.23,100.26,45766.53504252889,61.0922,61.2018,61.0434,61.0617,45766.535
2011-02-16 14:20:00,100.25,100.44,100.17,100.44,53585.41916141196,61.0556,61.1713,61.0069,61.1713,53585.4192
2011-02-16 14:25:00,100.44,100.72,100.44,100.7,80169.62516561439,61.1713,61.3419,61.1713,61.3297,80169.6252
2011-02-16 14:30:00,100.68,100.93,100.68,100.89,40449.69384168841,61.3175,61.4698,61.3175,61.4454,40449.6938
2011-02-16 14:35:00,100.9,100.96,100.86,100.94,54210.929890922605,61.4515,61.488,61.4271,61.4758,54210.9299
2011-02-16 14:40:00,100.93,100.94,100.65,100.8,46079.29040728421,61.4698,61.4758,61.2992,61.3906,46079.2904
2011-02-16 14:45:00,100.8,101.03,100.76,100.85,80795.13589512503,61.3906,61.5307,61.3662,61.421,80795.1359
2011-02-16 14:50:00,100.83,100.83,100.68,100.78,19807.839767837104,61.4088,61.4088,61.3175,61.3784,19807.8398
2011-02-16 14:55:00,100.74,100.79,100.61,100.63,27209.71673371308,61.354,61.3845,61.2749,61.287,27209.7167
2011-02-16 15:00:00,100.62,100.67,100.56,100.64,32943.56508756066,61.281,61.3114,61.2444,61.2931,32943.5651
2011-02-16 15:05:00,100.65,100.78,100.64,100.68,47434.56365455728,61.2992,61.3784,61.2931,61.3175,47434.5637
2011-02-16 15:10:00,100.68,100.7,100.57,100.57,32943.56508756066,61.3175,61.3297,61.2505,61.2505,32943.5651
2011-02-16 15:15:00,100.58,100.78,100.56,100.75,38885.917017911794,61.2566,61.3784,61.2444,61.3601,38885.917
2011-02-16 15:20:00,100.75,100.81,100.74,100.76,58276.7496327418,61.3601,61.3967,61.354,61.3662,58276.7496
2011-02-16 15:25:00,100.77,100.78,100.64,100.76,38677.41344140824,61.3723,61.3784,61.2931,61.3662,38677.4134
2011-02-16 15:30:00,100.76,100.8,100.68,100.74,31275.53647553227,61.3662,61.3906,61.3175,61.354,31275.5365
2011-02-16 15:35:00,100.74,100.78,100.72,100.77,33047.81687581243,61.354,61.3784,61.3419,61.3723,33047.8169
2011-02-16 15:40:00,100.77,100.86,100.72,100.81,57546.987114979376,61.3723,61.4271,61.3419,61.3967,57546.9871
2011-02-16 15:45:00,100.81,100.96,100.74,100.81,109672.8812408665,61.3967,61.488,61.354,61.3967,109672.8812
2011-02-16 15:50:00,100.8,100.93,100.65,100.66,143241.9570579378,61.3906,61.4698,61.2992,61.3053,143241.9571
2011-02-16 15:55:00,100.67,100.84,100.65,100.74,245408.70954467656,61.3114,61.4149,61.2992,61.354,245408.7095
2011-02-17 09:30:00,99.91,100.98,99.91,100.32,85173.71100169956,60.8485,61.5002,60.8485,61.0982,85173.711
2011-02-17 09:35:00,100.34,100.38,99.87,100.14,106441.0758050615,61.1104,61.1348,60.8242,60.9886,106441.0758
2011-02-17 09:40:00,100.24,100.5,100.14,100.29,54940.69240868503,61.0495,61.2079,60.9886,61.08,54940.6924
2011-02-17 09:45:00,100.38,100.74,100.38,100.62,102271.00427499053,61.1348,61.354,61.1348,61.281,102271.0043
2011-02-17 09:50:00,100.59,100.83,100.56,100.67,53481.16737316018,61.2627,61.4088,61.2444,61.3114,53481.1674
2011-02-17 09:55:00,100.63,100.87,100.6,100.78,39302.92417091889,61.287,61.4332,61.2688,61.3784,39302.9242
2011-02-17 10:00:00,100.81,101.26,100.76,101.26,85277.96278995133,61.3967,61.6707,61.3662,61.6707,85277.9628
2011-02-17 10:05:00,101.23,101.31,100.83,100.87,43994.25464224873,61.6525,61.7012,61.4088,61.4332,43994.2546
2011-02-17 10:10:00,100.87,100.97,100.69,100.8,36592.37767637276,61.4332,61.4941,61.3236,61.3906,36592.3777
2011-02-17 10:15:00,100.77,100.82,100.7,100.74,24290.6666626634,61.3723,61.4028,61.3297,61.354,24290.6667
2011-02-17 10:20:00,100.74,101.02,100.69,100.93,35237.104429099694,61.354,61.5246,61.3236,61.4698,35237.1044
2011-02-17 10:25:00,100.93,100.94,100.73,100.82,14595.250355248394,61.4698,61.4758,61.3479,61.4028,14595.2504
2011-02-17 10:30:00,100.81,100.97,100.74,100.95,35862.61515861034,61.3967,61.4941,61.354,61.4819,35862.6152
2011-02-17 10:35:00,100.96,101.0,100.67,100.69,51396.1316081247,61.488,61.5124,61.3114,61.3236,51396.1316
2011-02-17 10:40:00,100.72,100.83,100.67,100.81,76416.56078855052,61.3419,61.4088,61.3114,61.3967,76416.5608
2011-02-17 10:45:00,100.83,100.95,100.72,100.85,21892.87553287259,61.4088,61.4819,61.3419,61.421,21892.8755
2011-02-17 10:50:00,100.89,100.93,100.69,100.86,28356.48640448259,61.4454,61.4698,61.3236,61.4271,28356.4864
2011-02-17 10:55:00,100.86,100.92,100.68,100.76,48581.33332532679,61.4271,61.4637,61.3175,61.3662,48581.3333
2011-02-17 11:00:00,100.78,100.93,100.71,100.75,31484.04005203582,61.3784,61.4698,61.3358,61.3601,31484.0401
2011-02-17 11:05:00,100.77,100.9,100.77,100.82,16888.789696787426,61.3723,61.4515,61.3723,61.4028,16888.7897
2011-02-17 11:10:00,100.84,100.97,100.81,100.92,13344.228896227103,61.4149,61.4941,61.3967,61.4637,13344.2289
2011-02-17 11:15:00,100.94,100.96,100.84,100.85,17514.300426298072,61.4758,61.488,61.4149,61.421,17514.3004
2011-02-17 11:20:00,100.88,100.96,100.78,100.92,32526.557934553563,61.4393,61.488,61.3784,61.4637,32526.5579
2011-02-17 11:25:00,100.93,100.96,100.81,100.94,27835.22746322372,61.4698,61.488,61.3967,61.4758,27835.2275
2011-02-17 11:30:00,100.88,101.02,100.8,100.99,69327.43918742987,61.4393,61.5246,61.3906,61.5063,69327.4392
2011-02-17 11:35:00,100.99,101.4,100.95,101.34,68806.180246171,61.5063,61.756,61.4819,61.7195,68806.1802
2011-02-17 11:40:00,101.33,101.41,101.12,101.12,22831.14162713856,61.7134,61.7621,61.5855,61.5855,22831.1416
2011-02-17 11:45:00,101.12,101.29,101.12,101.25,14803.753931751942,61.5855,61.689,61.5855,61.6646,14803.7539
2011-02-17 11:50:00,101.24,101.24,101.09,101.12,6463.6108716100025,61.6586,61.6586,61.5672,61.5855,6463.6109
2011-02-17 11:55:00,101.1,101.21,101.08,101.19,8444.394848393713,61.5733,61.6403,61.5611,61.6281,8444.3948
2011-02-17 12:00:00,101.18,101.18,101.04,101.15,28147.982827979045,61.622,61.622,61.5367,61.6037,28147.9828
2011-02-17 12:05:00,101.18,101.29,101.16,101.17,26062.94706294356,61.622,61.689,61.6098,61.6159,26062.9471
2011-02-17 12:10:00,101.19,101.22,101.06,101.15,15429.264661262589,61.6281,61.6464,61.5489,61.6037,15429.2647
2011-02-17 12:15:00,101.15,101.19,101.1,101.13,12301.71101370936,61.6037,61.6281,61.5733,61.5916,12301.711
2011-02-17 12:20:00,101.14,101.17,101.12,101.13,7714.632330631293,61.5977,61.6159,61.5855,61.5916,7714.6323
2011-02-17 12:25:00,101.14,101.18,101.11,101.15,12093.207437205812,61.5977,61.622,61.5794,61.6037,12093.2074
2011-02-17 12:30:00,101.16,101.19,101.05,101.09,29190.500710496788,61.6098,61.6281,61.5428,61.5672,29190.5007
2011-02-17 12:35:00,101.04,101.09,100.95,101.05,36071.11873511389,61.5367,61.5672,61.4819,61.5428,36071.1187
2011-02-17 12:40:00,101.05,101.11,101.02,101.05,16576.034332032104,61.5428,61.5794,61.5246,61.5428,16576.0343
2011-02-17 12:45:00,101.04,101.2,101.04,101.15,13656.984260982425,61.5367,61.6342,61.5367,61.6037,13656.9843
2011-02-17 12:50:00,101.16,101.21,101.09,101.18,18035.559367556943,61.6098,61.6403,61.5672,61.622,18035.5594
2011-02-17 12:55:00,101.15,101.34,101.12,101.31,28773.493557489688,61.6037,61.7195,61.5855,61.7012,28773.4936
2011-02-17 13:00:00,101.33,101.56,101.33,101.49,55357.69956169212,61.7134,61.8534,61.7134,61.8108,55357.6996
2011-02-17 13:05:00,101.49,101.78,101.48,101.78,40449.69384168841,61.8108,61.9874,61.8047,61.9874,40449.6938
2011-02-17 13:10:00,101.72,101.88,101.71,101.86,40553.94562994018,61.9509,62.0483,61.9448,62.0362,40553.9456
2011-02-17 13:15:00,101.87,101.87,101.76,101.78,33673.32760532308,62.0422,62.0422,61.9753,61.9874,33673.3276
2011-02-17 13:20:00,101.79,101.88,101.78,101.82,46704.80113679486,61.9935,62.0483,61.9874,62.0118,46704.8011
2011-02-17 13:25:00,101.82,101.89,101.76,101.76,29086.248922245013,62.0118,62.0544,61.9753,61.9753,29086.2489
2011-02-17 13:30:00,101.77,101.89,101.72,101.84,15116.509296507264,61.9813,62.0544,61.9509,62.024,15116.5093
2011-02-17 13:35:00,101.86,101.9,101.76,101.9,26479.954215950656,62.0362,62.0605,61.9753,62.0605,26479.9542
2011-02-17 13:40:00,101.89,101.92,101.74,101.83,31484.04005203582,62.0544,62.0727,61.9631,62.0179,31484.0401
2011-02-17 13:45:00,101.77,101.81,101.64,101.78,25437.43633343292,61.9813,62.0057,61.9022,61.9874,25437.4363
2011-02-17 13:50:00,101.79,101.9,101.75,101.76,15846.271814269683,61.9935,62.0605,61.9692,61.9753,15846.2718
2011-02-17 13:55:00,101.78,101.78,101.68,101.77,11780.45207245049,61.9874,61.9874,61.9265,61.9813,11780.4521
2011-02-17 14:00:00,101.76,101.82,101.64,101.64,27939.47925147549,61.9753,62.0118,61.9022,61.9022,27939.4793
2011-02-17 14:05:00,101.65,101.83,101.6,101.75,55983.21029120277,61.9083,62.0179,61.8778,61.9692,55983.2103
2011-02-17 14:10:00,101.76,101.76,101.62,101.66,19912.09155608888,61.9753,61.9753,61.89,61.9143,19912.0916
2011-02-17 14:15:00,101.66,101.75,101.65,101.74,25645.939909936464,61.9143,61.9692,61.9083,61.9631,25645.9399
2011-02-17 14:20:00,101.73,101.73,101.49,101.56,33256.32045231598,61.957,61.957,61.8108,61.8534,33256.3205
2011-02-17 14:25:00,101.55,101.55,101.48,101.49,34507.34191133727,61.8474,61.8474,61.8047,61.8108,34507.3419
2011-02-17 14:30:00,101.48,101.51,101.43,101.49,42534.729606723886,61.8047,61.823,61.7743,61.8108,42534.7296
2011-02-17 14:35:00,101.49,101.49,101.44,101.46,32109.550781546463,61.8108,61.8108,61.7804,61.7925,32109.5508
2011-02-17 14:40:00,101.46,101.54,101.42,101.49,30545.77395776985,61.7925,61.8413,61.7682,61.8108,30545.774
2011-02-17 14:45:00,101.49,101.49,101.41,101.43,16680.28612028388,61.8108,61.8108,61.7621,61.7743,16680.2861
2011-02-17 14:50:00,101.42,101.61,101.42,101.46,44202.75821875228,61.7682,61.8839,61.7682,61.7925,44202.7582
2011-02-17 14:55:00,101.45,101.67,101.45,101.67,29294.75249874856,61.7865,61.9204,61.7865,61.9204,29294.7525
2011-02-17 15:00:00,101.64,101.74,101.59,101.65,44932.5207365147,61.9022,61.9631,61.8717,61.9083,44932.5207
2011-02-17 15:05:00,101.64,101.72,101.59,101.59,33569.0758170713,61.9022,61.9509,61.8717,61.8717,33569.0758
2011-02-17 15:10:00,101.58,101.69,101.49,101.67,46496.297560291314,61.8656,61.9326,61.8108,61.9204,46496.2976
2011-02-17 15:15:00,101.67,101.7,101.61,101.64,30024.51501651098,61.9204,61.9387,61.8839,61.9022,30024.515
2011-02-17 15:20:00,101.62,101.7,101.61,101.65,15846.271814269683,61.89,61.9387,61.8839,61.9083,15846.2718
2011-02-17 15:25:00,101.66,101.75,101.64,101.73,37843.39913539405,61.9143,61.9692,61.9022,61.957,37843.3991
2011-02-17 15:30:00,101.73,101.74,101.64,101.69,43681.49927749341,61.957,61.9631,61.9022,61.9326,43681.4993
2011-02-17 15:35:00,101.69,101.71,101.66,101.69,37947.65092364582,61.9326,61.9448,61.9143,61.9326,37947.6509
2011-02-17 15:40:00,101.68,101.75,101.66,101.73,36905.13304112808,61.9265,61.9692,61.9143,61.957,36905.133
2011-02-17 15:45:00,101.73,101.82,101.6,101.65,114989.72244170698,61.957,62.0118,61.8778,61.9083,114989.7224
2011-02-17 15:50:00,101.64,101.68,101.53,101.56,129063.71385569652,61.9022,61.9265,61.8352,61.8534,129063.7139
2011-02-17 15:55:00,101.56,101.67,101.43,101.53,220075.52499949545,61.8534,61.9204,61.7743,61.8352,220075.525
2011-02-18 09:30:00,102.73,103.13,101.99,102.06,927111.1529230285,62.566,62.8096,62.1153,62.158,927111.1529
2011-02-18 09:35:00,102.06,102.06,101.25,101.25,62863.82831581987,62.158,62.158,61.6646,61.6646,62863.8283
2011-02-18 09:40:00,101.25,101.45,100.98,101.34,40345.44205343663,61.6646,61.7865,61.5002,61.7195,40345.4421
2011-02-18 09:45:00,101.34,101.87,101.28,101.84,43681.49927749341,61.7195,62.0422,61.6829,62.024,43681.4993
2011-02-18 09:50:00,101.86,102.01,101.63,101.81,32630.809722805338,62.0362,62.1275,61.8961,62.0057,32630.8097
2011-02-18 09:55:00,101.79,101.95,101.63,101.86,30128.76680476276,61.9935,62.091,61.8961,62.0362,30128.7668
2011-02-18 10:00:00,101.87,102.2,101.83,102.11,41492.21172420615,62.0422,62.2432,62.0179,62.1884,41492.2117
2011-02-18 10:05:00,102.12,102.54,102.03,102.52,93513.85406184148,62.1945,62.4503,62.1397,62.4381,93513.8541
2011-02-18 10:10:00,102.51,102.78,102.46,102.49,56295.96565595809,62.432,62.5965,62.4016,62.4198,56295.9657
2011-02-18 10:15:00,102.45,102.78,102.43,102.74,35654.11158210679,62.3955,62.5965,62.3833,62.5721,35654.1116
2011-02-18 10:20:00,102.72,102.88,102.68,102.86,63489.33904533051,62.5599,62.6574,62.5356,62.6452,63489.339
2011-02-18 10:25:00,102.86,103.02,102.69,103.01,71725.23031722067,62.6452,62.7426,62.5417,62.7365,71725.2303
2011-02-18 10:30:00,103.02,103.17,102.83,102.86,93722.35763834504,62.7426,62.834,62.6269,62.6452,93722.3576
2011-02-18 10:35:00,102.85,103.13,102.78,102.79,40553.94562994018,62.6391,62.8096,62.5965,62.6026,40553.9456
2011-02-18 10:40:00,102.79,103.03,102.79,102.93,40553.94562994018,62.6026,62.7487,62.6026,62.6878,40553.9456
2011-02-18 10:45:00,102.93,102.94,102.71,102.75,20954.60943860662,62.6878,62.6939,62.5538,62.5782,20954.6094
2011-02-18 10:50:00,102.72,102.91,102.63,102.7,25541.68812168469,62.5599,62.6756,62.5051,62.5477,25541.6881
2011-02-18 10:55:00,102.7,102.71,102.46,102.55,41387.95993595437,62.5477,62.5538,62.4016,62.4564,41387.9599
2011-02-18 11:00:00,102.55,102.65,102.52,102.61,28564.98998098614,62.4564,62.5173,62.4381,62.4929,28564.99
2011-02-18 11:05:00,102.59,102.73,102.55,102.73,25228.932756929367,62.4807,62.566,62.4564,62.566,25228.9328
2011-02-18 11:10:00,102.72,102.83,102.61,102.79,18869.573673571136,62.5599,62.6269,62.4929,62.6026,18869.5737
2011-02-18 11:15:00,102.75,102.82,102.64,102.82,21371.61659161372,62.5782,62.6208,62.5112,62.6208,21371.6166
2011-02-18 11:20:00,102.8,103.06,102.64,102.66,42534.729606723886,62.6086,62.767,62.5112,62.5234,42534.7296
2011-02-18 11:25:00,102.66,102.91,102.64,102.81,53585.41916141196,62.5234,62.6756,62.5112,62.6147,53585.4192
2011-02-18 11:30:00,102.81,102.88,102.6,102.62,37530.64377063872,62.6147,62.6574,62.4868,62.499,37530.6438
2011-02-18 11:35:00,102.63,102.73,102.56,102.66,33152.06866406421,62.5051,62.566,62.4625,62.5234,33152.0687
2011-02-18 11:40:00,102.66,102.72,102.57,102.65,32005.29899329469,62.5234,62.5599,62.4686,62.5173,32005.299
2011-02-18 11:45:00,102.64,102.7,102.61,102.65,26062.94706294356,62.5112,62.5477,62.4929,62.5173,26062.9471
2011-02-18 11:50:00,102.65,102.68,102.61,102.64,56608.72102071341,62.5173,62.5356,62.4929,62.5112,56608.721
2011-02-18 11:55:00,102.63,102.68,102.55,102.6,25333.18454518114,62.5051,62.5356,62.4564,62.4868,25333.1845
2011-02-18 12:00:00,102.59,102.65,102.43,102.64,30441.52216951808,62.4807,62.5173,62.3833,62.5112,30441.5222
2011-02-18 12:05:00,102.63,102.65,102.53,102.58,24811.925603922267,62.5051,62.5173,62.4442,62.4747,24811.9256
2011-02-18 12:10:00,102.57,102.75,102.57,102.73,38468.90986490469,62.4686,62.5782,62.4686,62.566,38468.9099
2011-02-18 12:15:00,102.74,102.76,102.6,102.76,18661.07009706759,62.5721,62.5843,62.4868,62.5843,18661.0701
2011-02-18 12:20:00,102.76,102.88,102.72,102.81,28773.493557489688,62.5843,62.6574,62.5599,62.6147,28773.4936
2011-02-18 12:25:00,102.81,102.85,102.68,102.74,17722.804002801622,62.6147,62.6391,62.5356,62.5721,17722.804
2011-02-18 12:30:00,102.76,102.83,102.71,102.76,23248.148780145657,62.5843,62.6269,62.5538,62.5843,23248.1488
2011-02-18 12:35:00,102.76,102.82,102.73,102.77,32735.06151105712,62.5843,62.6208,62.566,62.5904,32735.0615
2011-02-18 12:40:00,102.78,102.86,102.7,102.77,32422.306146301788,62.5965,62.6452,62.5477,62.5904,32422.3061
2011-02-18 12:45:00,102.78,102.8,102.64,102.72,21788.62374462081,62.5965,62.6086,62.5112,62.5599,21788.6237
2011-02-18 12:50:00,102.74,102.85,102.74,102.83,18556.81830881581,62.5721,62.6391,62.5721,62.6269,18556.8183
2011-02-18 12:55:00,102.84,102.86,102.6,102.65,38468.90986490469,62.633,62.6452,62.4868,62.5173,38468.9099
2011-02-18 13:00:00,102.66,102.66,102.54,102.63,19599.33619133356,62.5234,62.5234,62.4503,62.5051,19599.3362
2011-02-18 13:05:00,102.6,102.69,102.52,102.66,23248.148780145657,62.4868,62.5417,62.4381,62.5234,23248.1488
2011-02-18 13:10:00,102.66,102.67,102.61,102.63,14073.991413989525,62.5234,62.5295,62.4929,62.5051,14073.9914
2011-02-18 13:15:00,102.62,102.76,102.62,102.67,32005.29899329469,62.499,62.5843,62.499,62.5295,32005.299
2011-02-18 13:20:00,102.67,102.74,102.58,102.71,27105.464945461303,62.5295,62.5721,62.4747,62.5538,27105.4649
2011-02-18 13:25:00,102.71,102.74,102.6,102.64,15220.76108475904,62.5538,62.5721,62.4868,62.5112,15220.7611
2011-02-18 13:30:00,102.62,102.73,102.55,102.62,29607.507863503884,62.499,62.566,62.4564,62.499,29607.5079
2011-02-18 13:35:00,102.58,102.67,102.55,102.64,30858.529322525173,62.4747,62.5295,62.4564,62.5112,30858.5293
2011-02-18 13:40:00,102.63,102.64,102.47,102.54,50353.61372560696,62.5051,62.5112,62.4077,62.4503,50353.6137
2011-02-18 13:45:00,102.54,102.71,102.53,102.65,45036.77252476647,62.4503,62.5538,62.4442,62.5173,45036.7725
2011-02-18 13:50:00,102.64,102.66,102.5,102.55,141886.68381066475,62.5112,62.5234,62.4259,62.4564,141886.6838
2011-02-18 13:55:00,102.56,102.65,102.54,102.55,33881.83118182663,62.4625,62.5173,62.4503,62.4564,33881.8312
2011-02-18 14:00:00,102.56,102.68,102.54,102.67,46913.30471329841,62.4625,62.5356,62.4503,62.5295,46913.3047
2011-02-18 14:05:00,102.67,102.78,102.64,102.72,101645.49354547988,62.5295,62.5965,62.5112,62.5599,101645.4935
2011-02-18 14:10:00,102.72,102.86,102.72,102.82,18973.82546182291,62.5599,62.6452,62.5599,62.6208,18973.8255
2011-02-18 14:15:00,102.8,102.8,102.57,102.63,31171.2846872805,62.6086,62.6086,62.4686,62.5051,31171.2847
2011-02-18 14:20:00,102.62,102.66,102.41,102.49,52125.89412588712,62.499,62.5234,62.3711,62.4198,52125.8941
2011-02-18 14:25:00,102.47,102.59,102.35,102.51,71725.23031722067,62.4077,62.4807,62.3346,62.432,71725.2303
2011-02-18 14:30:00,102.5,102.59,102.33,102.59,49623.851207844535,62.4259,62.4807,62.3224,62.4807,49623.8512
2011-02-18 14:35:00,102.59,102.73,102.56,102.64,72767.74819973842,62.4807,62.566,62.4625,62.5112,72767.7482
2011-02-18 14:40:00,102.66,102.85,102.61,102.83,119681.05291303682,62.5234,62.6391,62.4929,62.6269,119681.0529
2011-02-18 14:45:00,102.84,103.01,102.84,102.98,61717.05864505035,62.633,62.7365,62.633,62.7183,61717.0586
2011-02-18 14:50:00,102.98,103.1,102.94,103.03,50249.36193735519,62.7183,62.7914,62.6939,62.7487,50249.3619
2011-02-18 14:55:00,103.04,103.04,102.83,102.9,28981.99713399324,62.7548,62.7548,62.6269,62.6695,28981.9971
2011-02-18 15:00:00,102.9,102.92,102.73,102.73,62655.32473931632,62.6695,62.6817,62.566,62.566,62655.3247
2011-02-18 15:05:00,102.74,102.74,102.66,102.68,33569.0758170713,62.5721,62.5721,62.5234,62.5356,33569.0758
2011-02-18 15:10:00,102.68,102.81,102.64,102.73,57025.728173720505,62.5356,62.6147,62.5112,62.566,57025.7282
2011-02-18 15:15:00,102.75,102.75,102.64,102.71,23352.40056839743,62.5782,62.5782,62.5112,62.5538,23352.4006
2011-02-18 15:20:00,102.7,102.71,102.62,102.66,40136.93847693308,62.5477,62.5538,62.499,62.5234,40136.9385
2011-02-18 15:25:00,102.68,102.7,102.6,102.65,74748.53217652213,62.5356,62.5477,62.4868,62.5173,74748.5322
2011-02-18 15:30:00,102.64,102.71,102.64,102.64,93618.10585009328,62.5112,62.5538,62.5112,62.5112,93618.1059
2011-02-18 15:35:00,102.65,102.68,102.64,102.65,73184.75535274552,62.5173,62.5356,62.5112,62.5173,73184.7554
2011-02-18 15:40:00,102.65,102.7,102.6,102.65,106858.0829580686,62.5173,62.5477,62.4868,62.5173,106858.083
2011-02-18 15:45:00,102.66,102.9,102.66,102.76,125102.14590212908,62.5234,62.6695,62.5234,62.5843,125102.1459
2011-02-18 15:50:00,102.75,102.9,102.75,102.78,112487.6795236644,62.5782,62.6695,62.5782,62.5965,112487.6795
2011-02-18 15:55:00,102.77,103.14,102.77,102.97,293364.5321404927,62.5904,62.8157,62.5904,62.7122,293364.5321
2011-02-22 09:30:00,100.15,101.76,99.19,99.61,660539.3303632416,60.9947,61.9753,60.41,60.6658,660539.3304
2011-02-22 09:35:00,99.6,100.91,99.6,100.69,343822.3976543514,60.6597,61.4576,60.6597,61.3236,343822.3977
2011-02-22 09:40:00,100.69,101.31,100.52,101.28,140010.1516221328,61.3236,61.7012,61.22,61.6829,140010.1516
2011-02-22 09:45:00,101.27,101.73,101.2,101.55,250308.54359251,61.6768,61.957,61.6342,61.8474,250308.5436
2011-02-22 09:50:00,101.56,101.87,101.46,101.64,162111.53073150894,61.8534,62.0422,61.7925,61.9022,162111.5307
2011-02-22 09:55:00,101.65,102.2,101.59,102.01,157628.70383668266,61.9083,62.2432,61.8717,62.1275,157628.7038
2011-02-22 10:00:00,102.01,102.05,101.48,101.8,73601.76250575262,62.1275,62.1519,61.8047,61.9996,73601.7625
2011-02-22 10:05:00,101.82,102.38,101.81,102.34,62029.81400980567,62.0118,62.3529,62.0057,62.3285,62029.814
2011-02-22 10:10:00,102.34,102.42,102.15,102.24,71203.9713759618,62.3285,62.3772,62.2128,62.2676,71203.9714
2011-02-22 10:15:00,102.26,102.42,102.14,102.16,37634.8955588905,62.2798,62.3772,62.2067,62.2189,37634.8956
2011-02-22 10:20:00,102.12,102.31,101.91,102.07,79335.6108596002,62.1945,62.3102,62.0666,62.1641,79335.6109
2011-02-22 10:25:00,102.1,102.1,101.83,101.92,82358.91271890164,62.1823,62.1823,62.0179,62.0727,82358.9127
2011-02-22 10:30:00,101.95,102.12,101.83,102.06,67138.1516341426,62.091,62.1945,62.0179,62.158,67138.1516
2011-02-22 10:35:00,102.07,102.16,101.69,101.72,82358.91271890164,62.1641,62.2189,61.9326,61.9509,82358.9127
2011-02-22 10:40:00,101.7,101.96,101.68,101.82,35758.363370358566,61.9387,62.0971,61.9265,62.0118,35758.3634
2011-02-22 10:45:00,101.82,101.88,101.66,101.69,60778.79255078438,62.0118,62.0483,61.9143,61.9326,60778.7926
2011-02-22 10:50:00,101.69,101.69,101.43,101.43,47226.06007805373,61.9326,61.9326,61.7743,61.7743,47226.0601
2011-02-22 10:55:00,101.43,101.76,101.28,101.33,61195.79970379148,61.7743,61.9753,61.6829,61.7134,61195.7997
2011-02-22 11:00:00,101.34,101.4,101.2,101.3,64219.10156309293,61.7195,61.756,61.6342,61.6951,64219.1016
2011-02-22 11:05:00,101.29,101.29,100.9,100.93,133546.5407505228,61.689,61.689,61.4515,61.4698,133546.5408
2011-02-22 11:10:00,100.94,101.18,100.94,101.06,63280.83546882696,61.4758,61.622,61.4758,61.5489,63280.8355
2011-02-22 11:15:00,101.08,101.48,101.04,101.48,40762.44920644373,61.5611,61.8047,61.5367,61.8047,40762.4492
2011-02-22 11:20:00,101.5,101.66,101.49,101.53,39407.175959170665,61.8169,61.9143,61.8108,61.8352,39407.176
2011-02-22 11:25:00,101.53,101.76,101.38,101.73,43890.00285399696,61.8352,61.9753,61.7438,61.957,43890.0029
2011-02-22 11:30:00,101.76,101.96,101.68,101.89,110715.39912338424,61.9753,62.0971,61.9265,62.0544,110715.3991
2011-02-22 11:35:00,101.92,101.92,101.69,101.79,43472.99570098986,62.0727,62.0727,61.9326,61.9935,43472.9957
2011-02-22 11:40:00,101.84,101.84,101.25,101.25,44828.26894826292,62.024,62.024,61.6646,61.6646,44828.2689
2011-02-22 11:45:00,101.25,101.25,100.91,101.06,83088.67523666407,61.6646,61.6646,61.4576,61.5489,83088.6752
2011-02-22 11:50:00,101.02,101.25,100.98,101.15,48789.83690183034,61.5246,61.6646,61.5002,61.6037,48789.8369
2011-02-22 11:55:00,101.15,101.25,101.02,101.04,28773.493557489688,61.6037,61.6646,61.5246,61.5367,28773.4936
2011-02-22 12:00:00,101.03,101.06,100.95,100.95,41179.45635945082,61.5307,61.5489,61.4819,61.4819,41179.4564
2011-02-22 12:05:00,100.95,101.0,100.88,100.9,24082.16308615985,61.4819,61.5124,61.4393,61.4515,24082.1631
2011-02-22 12:10:00,100.9,100.95,100.75,100.75,35237.104429099694,61.4515,61.4819,61.3601,61.3601,35237.1044
2011-02-22 12:15:00,100.73,100.73,100.45,100.51,100290.2202982068,61.3479,61.3479,61.1774,61.214,100290.2203
2011-02-22 12:20:00,100.5,100.68,100.45,100.61,53689.67094966373,61.2079,61.3175,61.1774,61.2749,53689.6709
2011-02-22 12:25:00,100.61,100.63,100.24,100.28,47747.3190193126,61.2749,61.287,61.0495,61.0739,47747.319
2011-02-22 12:30:00,100.24,100.27,99.92,99.98,74123.02144701149,61.0495,61.0678,60.8546,60.8912,74123.0214
2011-02-22 12:35:00,100.0,100.01,99.7,99.7,58276.7496327418,60.9034,60.9094,60.7206,60.7206,58276.7496
2011-02-22 12:40:00,99.73,99.76,99.44,99.58,162111.53073150894,60.7389,60.7572,60.5623,60.6476,162111.5307
2011-02-22 12:45:00,99.58,99.65,99.33,99.36,67242.40342239439,60.6476,60.6902,60.4953,60.5136,67242.4034
2011-02-22 12:50:00,99.35,99.67,99.28,99.36,87258.74676673504,60.5075,60.7024,60.4648,60.5136,87258.7468
2011-02-22 12:55:00,99.36,99.47,99.21,99.47,45766.53504252889,60.5136,60.5806,60.4222,60.5806,45766.535
2011-02-22 13:00:00,99.44,99.5,99.28,99.42,81837.65377764277,60.5623,60.5988,60.4648,60.5501,81837.6538
2011-02-22 13:05:00,99.42,99.59,99.4,99.42,59319.26751525954,60.5501,60.6536,60.5379,60.5501,59319.2675
2011-02-22 13:10:00,99.38,99.47,99.13,99.14,71308.22316421357,60.5258,60.5806,60.3735,60.3796,71308.2232
2011-02-22 13:15:00,99.13,99.32,99.07,99.24,46079.29040728421,60.3735,60.4892,60.337,60.4405,46079.2904
2011-02-22 13:20:00,99.22,99.23,98.54,98.6,63489.33904533051,60.4283,60.4344,60.0142,60.0507,63489.339
2011-02-22 13:25:00,98.59,98.67,98.35,98.38,165864.5951085728,60.0446,60.0933,59.8984,59.9167,165864.5951
2011-02-22 13:30:00,98.36,98.43,98.19,98.36,135944.3318803136,59.9045,59.9472,59.801,59.9045,135944.3319
2011-02-22 13:35:00,98.36,98.87,98.33,98.78,76416.56078855052,59.9045,60.2151,59.8863,60.1603,76416.5608
2011-02-22 13:40:00,98.78,99.13,98.78,99.04,82567.4162954052,60.1603,60.3735,60.1603,60.3187,82567.4163
2011-02-22 13:45:00,99.04,99.13,98.99,99.04,79544.11443610374,60.3187,60.3735,60.2882,60.3187,79544.1144
2011-02-22 13:50:00,99.05,99.18,99.0,99.17,65470.12302211423,60.3248,60.4039,60.2943,60.3979,65470.123
2011-02-22 13:55:00,99.18,99.47,99.18,99.38,49519.59941959276,60.4039,60.5806,60.4039,60.5258,49519.5994
2011-02-22 14:00:00,99.39,99.61,99.37,99.49,72559.24462323487,60.5318,60.6658,60.5197,60.5927,72559.2446
2011-02-22 14:05:00,99.47,99.54,99.19,99.3,44932.5207365147,60.5806,60.6232,60.41,60.477,44932.5207
2011-02-22 14:10:00,99.3,99.37,99.21,99.28,39824.18311217776,60.477,60.5197,60.4222,60.4648,39824.1831
2011-02-22 14:15:00,99.28,99.58,99.22,99.32,60674.54076253261,60.4648,60.6476,60.4283,60.4892,60674.5408
2011-02-22 14:20:00,99.31,99.38,99.1,99.2,100498.72387471035,60.4831,60.5258,60.3552,60.4161,100498.7239
2011-02-22 14:25:00,99.18,99.32,99.02,99.15,79231.35907134842,60.4039,60.4892,60.3065,60.3857,79231.3591
2011-02-22 14:30:00,99.13,99.19,99.07,99.19,85277.96278995133,60.3735,60.41,60.337,60.41,85277.9628
2011-02-22 14:35:00,99.19,99.2,98.81,98.88,109047.37051135584,60.41,60.4161,60.1786,60.2212,109047.3705
2011-02-22 14:40:00,98.89,98.9,98.32,98.79,82254.66093064987,60.2273,60.2334,59.8802,60.1664,82254.6609
2011-02-22 14:45:00,98.79,98.87,98.63,98.64,78084.5894005789,60.1664,60.2151,60.069,60.0751,78084.5894
2011-02-22 14:50:00,98.62,98.64,97.88,97.9,169721.91127388846,60.0629,60.0751,59.6122,59.6244,169721.9113
2011-02-22 14:55:00,97.91,98.18,97.79,98.15,180251.34188731769,59.6305,59.7949,59.5574,59.7766,180251.3419
2011-02-22 15:00:00,98.15,98.19,97.89,97.93,159922.2431782217,59.7766,59.801,59.6183,59.6427,159922.2432
2011-02-22 15:05:00,97.93,97.93,97.75,97.87,184525.6652056404,59.6427,59.6427,59.533,59.6061,184525.6652
2011-02-22 15:10:00,97.86,98.36,97.83,98.29,111757.91700590198,59.6,59.9045,59.5817,59.8619,111757.917
2011-02-22 15:15:00,98.27,98.29,97.73,97.73,183900.15447612977,59.8497,59.8619,59.5208,59.5208,183900.1545
2011-02-22 15:20:00,97.75,97.84,97.61,97.64,119681.05291303682,59.533,59.5878,59.4478,59.466,119681.0529
2011-02-22 15:25:00,97.66,97.72,97.45,97.47,189738.2546182291,59.4782,59.5148,59.3503,59.3625,189738.2546
2011-02-22 15:30:00,97.48,97.89,97.46,97.77,235400.53787250625,59.3686,59.6183,59.3564,59.5452,235400.5379
2011-02-22 15:35:00,97.75,97.92,97.51,97.58,139176.1373161186,59.533,59.6366,59.3869,59.4295,139176.1373
2011-02-22 15:40:00,97.56,97.73,97.46,97.72,176498.27751025377,59.4173,59.5208,59.3564,59.5148,176498.2775
2011-02-22 15:45:00,97.7,97.87,97.7,97.87,273035.4334313967,59.5026,59.6061,59.5026,59.6061,273035.4334
2011-02-22 15:50:00,97.86,98.06,97.83,97.96,323180.5435805001,59.6,59.7218,59.5817,59.6609,323180.5436
2011-02-22 15:55:00,97.96,98.04,97.73,97.95,438587.27317521424,59.6609,59.7096,59.5208,59.6548,438587.2732
2011-02-23 09:30:00,98.49,98.71,98.37,98.6,180251.34188731769,59.9837,60.1177,59.9106,60.0507,180251.3419
2011-02-23 09:35:00,98.64,99.33,98.54,99.09,143033.45348143426,60.0751,60.4953,60.0142,60.3491,143033.4535
2011-02-23 09:40:00,99.07,99.69,99.0,99.61,94764.87552086278,60.337,60.7146,60.2943,60.6658,94764.8755
2011-02-23 09:45:00,99.57,99.65,99.28,99.39,109568.62945261472,60.6415,60.6902,60.4648,60.5318,109568.6295
2011-02-23 09:50:00,99.4,99.47,99.28,99.42,91845.8254498131,60.5379,60.5806,60.4648,60.5501,91845.8254
2011-02-23 09:55:00,99.39,99.59,99.32,99.41,67972.1659401568,60.5318,60.6536,60.4892,60.544,67972.1659
2011-02-23 10:00:00,99.41,99.6,99.3,99.54,102896.51500450115,60.544,60.6597,60.477,60.6232,102896.515
2011-02-23 10:05:00,99.52,99.67,99.28,99.37,88614.0200140081,60.611,60.7024,60.4648,60.5197,88614.02
2011-02-23 10:10:00,99.37,99.96,99.31,99.86,123121.36192534538,60.5197,60.879,60.4831,60.8181,123121.3619
2011-02-23 10:15:00,99.87,100.27,99.87,100.14,139697.3962573775,60.8242,61.0678,60.8242,60.9886,139697.3963
2011-02-23 10:20:00,100.14,100.43,99.97,100.2,125623.40484338797,60.9886,61.1652,60.8851,61.0252,125623.4048
2011-02-23 10:25:00,100.22,100.22,99.91,99.95,80795.13589512503,61.0373,61.0373,60.8485,60.8729,80795.1359
2011-02-23 10:30:00,99.96,100.1,99.79,99.81,97266.91843890536,60.879,60.9643,60.7755,60.7876,97266.9184
2011-02-23 10:35:00,99.82,100.24,99.65,99.93,75791.05005903987,60.7937,61.0495,60.6902,60.8607,75791.0501
2011-02-23 10:40:00,99.91,99.95,99.57,99.6,108004.85262883813,60.8485,60.8729,60.6415,60.6597,108004.8526
2011-02-23 10:45:00,99.58,99.81,99.56,99.78,47747.3190193126,60.6476,60.7876,60.6354,60.7694,47747.319
2011-02-23 10:50:00,99.75,100.09,99.74,99.92,61508.5550685468,60.7511,60.9582,60.745,60.8546,61508.5551
2011-02-23 10:55:00,99.97,100.21,99.96,100.08,64219.10156309293,60.8851,61.0312,60.879,60.9521,64219.1016
2011-02-23 11:00:00,100.1,100.19,99.92,100.04,57546.987114979376,60.9643,61.0191,60.8546,60.9277,57546.9871
2011-02-23 11:05:00,100.06,100.71,100.06,100.55,138863.3819513633,60.9399,61.3358,60.9399,61.2383,138863.382
2011-02-23 11:10:00,100.55,100.66,100.11,100.13,159192.48066045926,61.2383,61.3053,60.9703,60.9825,159192.4807
2011-02-23 11:15:00,100.08,100.42,100.08,100.16,53898.17452616728,60.9521,61.1591,60.9521,61.0008,53898.1745
2011-02-23 11:20:00,100.15,100.36,100.1,100.24,36905.13304112808,60.9947,61.1226,60.9643,61.0495,36905.133
2011-02-23 11:25:00,100.22,100.38,100.15,100.36,34715.84548784082,61.0373,61.1348,60.9947,61.1226,34715.8455
2011-02-23 11:30:00,100.35,100.35,99.76,99.98,181502.3633463389,61.1165,61.1165,60.7572,60.8912,181502.3633
2011-02-23 11:35:00,99.94,100.02,99.68,99.9,52230.14591413889,60.8668,60.9155,60.7085,60.8424,52230.1459
2011-02-23 11:40:00,99.95,100.06,99.84,99.9,73914.51787050793,60.8729,60.9399,60.8059,60.8424,73914.5179
2011-02-23 11:45:00,99.94,100.08,99.81,100.01,54732.18883218148,60.8668,60.9521,60.7876,60.9094,54732.1888
2011-02-23 11:50:00,100.05,100.05,99.82,99.9,61091.5479155397,60.9338,60.9338,60.7937,60.8424,61091.5479
2011-02-23 11:55:00,99.91,100.04,99.82,99.91,78397.34476533423,60.8485,60.9277,60.7937,60.8485,78397.3448
2011-02-23 12:00:00,99.93,100.06,99.76,99.79,75582.54648253632,60.8607,60.9399,60.7572,60.7755,75582.5465
2011-02-23 12:05:00,99.8,99.88,99.71,99.8,74018.7696587597,60.7815,60.8303,60.7267,60.7815,74018.7697
2011-02-23 12:10:00,99.79,99.85,99.59,99.79,66929.64805763906,60.7755,60.812,60.6536,60.7755,66929.6481
2011-02-23 12:15:00,99.78,99.8,99.63,99.73,196410.36906634265,60.7694,60.7815,60.678,60.7389,196410.3691
2011-02-23 12:20:00,99.72,99.81,99.66,99.72,67346.65521064616,60.7328,60.7876,60.6963,60.7328,67346.6552
2011-02-23 12:25:00,99.7,99.96,99.66,99.82,146786.51785849812,60.7206,60.879,60.6963,60.7937,146786.5179
2011-02-23 12:30:00,99.82,99.9,99.66,99.9,61821.310433302126,60.7937,60.8424,60.6963,60.8424,61821.3104
2011-02-23 12:35:00,99.91,100.14,99.89,100.06,61508.5550685468,60.8485,60.9886,60.8364,60.9399,61508.5551
2011-02-23 12:40:00,100.04,100.08,99.85,99.93,39615.67953567421,60.9277,60.9521,60.812,60.8607,39615.6795
2011-02-23 12:45:00,99.93,100.04,99.89,100.02,68284.92130491213,60.8607,60.9277,60.8364,60.9155,68284.9213
2011-02-23 12:50:00,100.02,100.1,99.98,100.03,35654.11158210679,60.9155,60.9643,60.8912,60.9216,35654.1116
2011-02-23 12:55:00,100.03,100.1,99.89,100.0,61404.30328029503,60.9216,60.9643,60.8364,60.9034,61404.3033
2011-02-23 13:00:00,100.03,100.25,99.99,100.25,67033.89984589083,60.9216,61.0556,60.8973,61.0556,67033.8998
2011-02-23 13:05:00,100.24,100.24,100.04,100.08,58902.26036225245,61.0495,61.0495,60.9277,60.9521,58902.2604
2011-02-23 13:10:00,100.08,100.11,99.79,99.82,30128.76680476276,60.9521,60.9703,60.7755,60.7937,30128.7668
2011-02-23 13:15:00,99.75,99.77,99.49,99.59,87154.49497848326,60.7511,60.7633,60.5927,60.6536,87154.495
2011-02-23 13:20:00,99.61,100.07,99.54,100.05,71933.73389372423,60.6658,60.946,60.6232,60.9338,71933.7339
2011-02-23 13:25:00,100.0,100.08,99.86,100.04,47643.06723106083,60.9034,60.9521,60.8181,60.9277,47643.0672
2011-02-23 13:30:00,100.04,100.05,99.76,99.84,63489.33904533051,60.9277,60.9338,60.7572,60.8059,63489.339
2011-02-23 13:35:00,99.84,100.24,99.84,100.11,85382.2145782031,60.8059,61.0495,60.8059,60.9703,85382.2146
2011-02-23 13:40:00,100.1,100.22,99.85,99.97,84339.69669568536,60.9643,61.0373,60.812,60.8851,84339.6967
2011-02-23 13:45:00,99.97,99.97,99.68,99.76,68389.1730931639,60.8851,60.8851,60.7085,60.7572,68389.1731
2011-02-23 13:50:00,99.76,99.95,99.76,99.91,51500.38339637647,60.7572,60.8729,60.7572,60.8485,51500.3834
2011-02-23 13:55:00,99.92,100.04,99.62,99.86,125102.14590212908,60.8546,60.9277,60.6719,60.8181,125102.1459
2011-02-23 14:00:00,99.87,99.89,99.69,99.83,77980.33761232713,60.8242,60.8364,60.7146,60.7998,77980.3376
2011-02-23 14:05:00,99.83,99.83,99.53,99.61,58381.001420993576,60.7998,60.7998,60.6171,60.6658,58381.0014
2011-02-23 14:10:00,99.64,99.67,99.4,99.67,59006.51215050422,60.6841,60.7024,60.5379,60.7024,59006.5122
2011-02-23 14:15:00,99.67,100.08,99.64,100.08,45349.52788952179,60.7024,60.9521,60.6841,60.9521,45349.5279
2011-02-23 14:20:00,100.08,100.21,99.97,100.17,54210.929890922605,60.9521,61.0312,60.8851,61.0069,54210.9299
2011-02-23 14:25:00,100.18,100.18,99.9,99.95,78918.6037065931,61.013,61.013,60.8424,60.8729,78918.6037
2011-02-23 14:30:00,99.95,100.09,99.8,99.82,45766.53504252889,60.8729,60.9582,60.7815,60.7937,45766.535
2011-02-23 14:35:00,99.81,99.83,99.55,99.64,72871.99998799019,60.7876,60.7998,60.6293,60.6841,72872.0
2011-02-23 14:40:00,99.64,99.78,99.51,99.57,47017.55650155018,60.6841,60.7694,60.6049,60.6415,47017.5565
2011-02-23 14:45:00,99.59,99.61,99.33,99.51,39615.67953567421,60.6536,60.6658,60.4953,60.6049,39615.6795
2011-02-23 14:50:00,99.51,99.65,99.47,99.51,48477.08153707502,60.6049,60.6902,60.5806,60.6049,48477.0815
2011-02-23 14:55:00,99.5,99.82,99.46,99.62,67346.65521064616,60.5988,60.7937,60.5745,60.6719,67346.6552
2011-02-23 15:00:00,99.62,99.62,99.39,99.5,69014.68382267455,60.6719,60.6719,60.5318,60.5988,69014.6838
2011-02-23 15:05:00,99.5,99.54,99.21,99.25,109464.37766436295,60.5988,60.6232,60.4222,60.4466,109464.3777
2011-02-23 15:10:00,99.24,99.33,99.22,99.24,77459.07867106826,60.4405,60.4953,60.4283,60.4405,77459.0787
2011-02-23 15:15:00,99.24,99.43,99.18,99.34,160234.998542977,60.4405,60.5562,60.4039,60.5014,160234.9985
2011-02-23 15:20:00,99.34,99.52,99.29,99.36,153145.87694185635,60.5014,60.611,60.4709,60.5136,153145.8769
2011-02-23 15:25:00,99.36,99.37,99.11,99.14,127604.18882017166,60.5136,60.5197,60.3613,60.3796,127604.1888
2011-02-23 15:30:00,99.14,99.2,98.94,99.14,113947.20455918924,60.3796,60.4161,60.2578,60.3796,113947.2046
2011-02-23 15:35:00,99.14,99.17,98.85,99.14,138863.3819513633,60.3796,60.3979,60.203,60.3796,138863.382
2011-02-23 15:40:00,99.15,99.18,98.82,98.94,112070.67237065732,60.3857,60.4039,60.1847,60.2578,112070.6724
2011-02-23 15:45:00,98.93,98.95,98.58,98.71,167115.61656759412,60.2517,60.2639,60.0385,60.1177,167115.6166
2011-02-23 15:50:00,98.71,98.87,98.69,98.77,262818.75818272284,60.1177,60.2151,60.1055,60.1542,262818.7582
2011-02-23 15:55:00,98.79,98.9,98.67,98.8,414192.3547242991,60.1664,60.2334,60.0933,60.1725,414192.3547
2011-02-24 09:30:00,99.7,100.14,99.37,99.74,217156.4749284457,60.7206,60.9886,60.5197,60.745,217156.4749
2011-02-24 09:35:00,99.74,99.81,99.52,99.6,134797.5622095441,60.745,60.7876,60.611,60.6597,134797.5622
2011-02-24 09:40:00,99.63,99.88,99.37,99.84,82046.15735414633,60.678,60.8303,60.5197,60.8059,82046.1574
2011-02-24 09:45:00,99.84,99.85,99.33,99.33,82880.17166016051,60.8059,60.812,60.4953,60.4953,82880.1717
2011-02-24 09:50:00,99.35,99.59,99.28,99.53,49311.09584308921,60.5075,60.6536,60.4648,60.6171,49311.0958
2011-02-24 09:55:00,99.54,99.97,99.54,99.76,66721.14448113552,60.6232,60.8851,60.6232,60.7572,66721.1445
2011-02-24 10:00:00,99.76,99.93,99.65,99.76,38156.15450014937,60.7572,60.8607,60.6902,60.7572,38156.1545
2011-02-24 10:05:00,99.8,99.89,99.58,99.74,77146.32330631293,60.7815,60.8364,60.6476,60.745,77146.3233
2011-02-24 10:10:00,99.71,99.84,99.62,99.8,36071.11873511389,60.7267,60.8059,60.6719,60.7815,36071.1187
2011-02-24 10:15:00,99.79,100.05,99.68,100.01,63697.84262183406,60.7755,60.9338,60.7085,60.9094,63697.8426
2011-02-24 10:20:00,100.04,100.12,99.82,99.85,99873.21314519973,60.9277,60.9764,60.7937,60.812,99873.2131
2011-02-24 10:25:00,99.84,100.0,99.6,99.95,84548.2002721889,60.8059,60.9034,60.6597,60.8729,84548.2003
2011-02-24 10:30:00,99.95,100.08,99.7,99.86,63072.33189232341,60.8729,60.9521,60.7206,60.8181,63072.3319
2011-02-24 10:35:00,99.86,100.0,99.64,99.84,87154.49497848326,60.8181,60.9034,60.6841,60.8059,87154.495
2011-02-24 10:40:00,99.83,99.95,99.8,99.92,30233.01859301453,60.7998,60.8729,60.7815,60.8546,30233.0186
2011-02-24 10:45:00,99.92,99.95,99.72,99.82,51604.63518462825,60.8546,60.8729,60.7328,60.7937,51604.6352
2011-02-24 10:50:00,99.84,99.85,99.63,99.76,63280.83546882696,60.8059,60.812,60.678,60.7572,63280.8355
2011-02-24 10:55:00,99.78,99.85,99.74,99.8,62446.82116281277,60.7694,60.812,60.745,60.7815,62446.8212
2011-02-24 11:00:00,99.8,100.04,99.76,99.86,74540.02860001857,60.7815,60.9277,60.7572,60.8181,74540.0286
2011-02-24 11:05:00,99.85,99.87,99.75,99.76,36071.11873511389,60.812,60.8242,60.7511,60.7572,36071.1187
2011-02-24 11:10:00,99.77,99.83,99.71,99.74,64323.353351344704,60.7633,60.7998,60.7267,60.745,64323.3534
2011-02-24 11:15:00,99.76,99.83,99.71,99.82,94243.61657960391,60.7572,60.7998,60.7267,60.7937,94243.6166
2011-02-24 11:20:00,99.8,99.84,99.63,99.7,34507.34191133727,60.7815,60.8059,60.678,60.7206,34507.3419
2011-02-24 11:25:00,99.7,99.94,99.68,99.84,25645.939909936464,60.7206,60.8668,60.7085,60.8059,25645.9399
2011-02-24 11:30:00,99.83,100.04,99.8,99.84,27939.47925147549,60.7998,60.9277,60.7815,60.8059,27939.4793
2011-02-24 11:35:00,99.84,99.88,99.57,99.66,31692.54362853937,60.8059,60.8303,60.6415,60.6963,31692.5436
2011-02-24 11:40:00,99.67,99.73,99.48,99.58,101228.48639247278,60.7024,60.7389,60.5867,60.6476,101228.4864
2011-02-24 11:45:00,99.58,99.59,99.21,99.28,73080.50356449375,60.6476,60.6536,60.4222,60.4648,73080.5036
2011-02-24 11:50:00,99.28,99.34,98.78,98.99,151060.84117682086,60.4648,60.5014,60.1603,60.2882,151060.8412
2011-02-24 11:55:00,98.99,99.17,98.72,98.76,68597.67666966745,60.2882,60.3979,60.1238,60.1482,68597.6767
2011-02-24 12:00:00,98.76,98.87,98.57,98.61,39511.42774742244,60.1482,60.2151,60.0324,60.0568,39511.4277
2011-02-24 12:05:00,98.62,98.68,98.23,98.44,76312.30900029874,60.0629,60.0994,59.8254,59.9533,76312.309
2011-02-24 12:10:00,98.48,98.72,98.45,98.55,25645.939909936464,59.9776,60.1238,59.9593,60.0203,25645.9399
2011-02-24 12:15:00,98.55,98.66,98.55,98.65,18452.56652056404,60.0203,60.0872,60.0203,60.0812,18452.5665
2011-02-24 12:20:00,98.65,98.72,98.62,98.71,17305.796849794522,60.0812,60.1238,60.0629,60.1177,17305.7968
2011-02-24 12:25:00,98.73,98.74,98.52,98.54,33256.32045231598,60.1299,60.136,60.002,60.0142,33256.3205
2011-02-24 12:30:00,98.56,98.59,98.52,98.54,28877.745345741463,60.0263,60.0446,60.002,60.0142,28877.7453
2011-02-24 12:35:00,98.53,98.53,98.14,98.21,103417.77394576004,60.0081,60.0081,59.7705,59.8132,103417.7739
2011-02-24 12:40:00,98.22,98.3,97.98,98.07,69014.68382267455,59.8193,59.868,59.6731,59.7279,69014.6838
2011-02-24 12:45:00,98.06,98.21,97.9,98.17,50353.61372560696,59.7218,59.8132,59.6244,59.7888,50353.6137
2011-02-24 12:50:00,98.15,98.27,98.09,98.22,18661.07009706759,59.7766,59.8497,59.7401,59.8193,18661.0701
2011-02-24 12:55:00,98.22,98.51,98.22,98.43,15950.523602521458,59.8193,59.9959,59.8193,59.9472,15950.5236
2011-02-24 13:00:00,98.42,98.62,98.38,98.58,17097.293273290976,59.9411,60.0629,59.9167,60.0385,17097.2933
2011-02-24 13:05:00,98.62,98.69,98.4,98.4,23560.90414490098,60.0629,60.1055,59.9289,59.9289,23560.9041
2011-02-24 13:10:00,98.41,98.42,98.25,98.27,20433.35049734775,59.935,59.9411,59.8375,59.8497,20433.3505
2011-02-24 13:15:00,98.27,98.46,98.21,98.25,23769.407721404525,59.8497,59.9654,59.8132,59.8375,23769.4077
2011-02-24 13:20:00,98.3,98.32,97.92,97.94,57651.23890323116,59.868,59.8802,59.6366,59.6487,57651.2389
2011-02-24 13:25:00,98.0,98.02,97.73,97.89,61612.806856798576,59.6853,59.6975,59.5208,59.6183,61612.8069
2011-02-24 13:30:00,97.91,98.07,97.87,98.04,33047.81687581243,59.6305,59.7279,59.6061,59.7096,33047.8169
2011-02-24 13:35:00,98.01,98.17,97.99,98.11,16471.78254378033,59.6914,59.7888,59.6792,59.7523,16471.7825
2011-02-24 13:40:00,98.14,98.25,97.8,97.87,24394.91845091517,59.7705,59.8375,59.5635,59.6061,24394.9185
2011-02-24 13:45:00,97.85,97.89,97.66,97.74,36383.87409986921,59.5939,59.6183,59.4782,59.5269,36383.8741
2011-02-24 13:50:00,97.71,97.77,97.61,97.61,24082.16308615985,59.5087,59.5452,59.4478,59.4478,24082.1631
2011-02-24 13:55:00,97.63,97.66,97.37,97.59,36383.87409986921,59.4599,59.4782,59.3016,59.4356,36383.8741
2011-02-24 14:00:00,97.59,97.76,97.56,97.62,21892.87553287259,59.4356,59.5391,59.4173,59.4539,21892.8755
2011-02-24 14:05:00,97.61,97.75,97.47,97.61,32422.306146301788,59.4478,59.533,59.3625,59.4478,32422.3061
2011-02-24 14:10:00,97.68,97.87,97.62,97.85,50457.865513858735,59.4904,59.6061,59.4539,59.5939,50457.8655
2011-02-24 14:15:00,97.82,97.83,97.49,97.56,43890.00285399696,59.5757,59.5817,59.3747,59.4173,43890.0029
2011-02-24 14:20:00,97.65,97.66,97.52,97.58,25541.68812168469,59.4721,59.4782,59.3929,59.4295,25541.6881
2011-02-24 14:25:00,97.63,97.79,97.54,97.6,66095.63375162486,59.4599,59.5574,59.4051,59.4417,66095.6338
2011-02-24 14:30:00,97.62,97.98,97.51,97.97,57338.48353847583,59.4539,59.6731,59.3869,59.667,57338.4835
2011-02-24 14:35:00,98.0,98.03,97.77,97.94,46496.297560291314,59.6853,59.7036,59.5452,59.6487,46496.2976
2011-02-24 14:40:00,97.92,97.96,97.72,97.76,38885.917017911794,59.6366,59.6609,59.5148,59.5391,38885.917
2011-02-24 14:45:00,97.76,97.77,97.55,97.7,64740.36050435181,59.5391,59.5452,59.4112,59.5026,64740.3605
2011-02-24 14:50:00,97.69,97.7,97.38,97.45,71933.73389372423,59.4965,59.5026,59.3077,59.3503,71933.7339
2011-02-24 14:55:00,97.44,97.73,97.44,97.67,42117.72245371679,59.3442,59.5208,59.3442,59.4843,42117.7225
2011-02-24 15:00:00,97.68,97.69,97.37,97.4,66512.64090463196,59.4904,59.4965,59.3016,59.3199,66512.6409
2011-02-24 15:05:00,97.41,97.61,97.39,97.53,93201.09869708616,59.326,59.4478,59.3138,59.399,93201.0987
2011-02-24 15:10:00,97.53,97.59,97.36,97.56,107066.58653457214,59.399,59.4356,59.2955,59.4173,107066.5865
2011-02-24 15:15:00,97.56,97.69,97.49,97.63,150748.08581206555,59.4173,59.4965,59.3747,59.4599,150748.0858
2011-02-24 15:20:00,97.64,97.88,97.63,97.84,147307.776799757,59.466,59.6122,59.4599,59.5878,147307.7768
2011-02-24 15:25:00,97.83,97.87,97.73,97.83,75999.55363554342,59.5817,59.6061,59.5208,59.5817,75999.5536
2011-02-24 15:30:00,97.81,97.86,97.73,97.83,110819.650911636,59.5696,59.6,59.5208,59.5817,110819.6509
2011-02-24 15:35:00,97.83,97.9,97.7,97.72,103209.2703692565,59.5817,59.6244,59.5026,59.5148,103209.2704
2011-02-24 15:40:00,97.74,97.74,97.58,97.61,105607.0614990473,59.5269,59.5269,59.4295,59.4478,105607.0615
2011-02-24 15:45:00,97.61,97.78,97.61,97.66,148350.29468227475,59.4478,59.5513,59.4478,59.4782,148350.2947
2011-02-24 15:50:00,97.66,97.66,97.5,97.54,127708.44060842344,59.4782,59.4782,59.3808,59.4051,127708.4406
2011-02-24 15:55:00,97.53,97.63,97.4,97.59,265633.5564655208,59.399,59.4599,59.3199,59.4356,265633.5565
2011-02-25 09:30:00,98.21,98.24,97.55,98.05,127291.43345541637,59.8132,59.8315,59.4112,59.7157,127291.4335
2011-02-25 09:35:00,98.06,98.71,97.51,98.62,117804.5207245049,59.7218,60.1177,59.3869,60.0629,117804.5207
2011-02-25 09:40:00,98.61,98.85,98.4,98.6,119785.3047012886,60.0568,60.203,59.9289,60.0507,119785.3047
2011-02-25 09:45:00,98.6,98.66,98.2,98.32,51500.38339637647,60.0507,60.0872,59.8071,59.8802,51500.3834
2011-02-25 09:50:00,98.28,98.44,98.25,98.3,61404.30328029503,59.8558,59.9533,59.8375,59.868,61404.3033
2011-02-25 09:55:00,98.34,98.8,98.31,98.71,56504.46923246163,59.8924,60.1725,59.8741,60.1177,56504.4692
2011-02-25 10:00:00,98.7,98.9,98.69,98.69,54940.69240868503,60.1116,60.2334,60.1055,60.1055,54940.6924
2011-02-25 10:05:00,98.7,98.71,98.4,98.41,105815.56507555084,60.1116,60.1177,59.9289,59.935,105815.5651
2011-02-25 10:10:00,98.43,98.44,98.14,98.26,56295.96565595809,59.9472,59.9533,59.7705,59.8436,56295.9657
2011-02-25 10:15:00,98.26,98.38,98.07,98.12,42534.729606723886,59.8436,59.9167,59.7279,59.7584,42534.7296
2011-02-25 10:20:00,98.13,98.19,97.92,98.13,86111.97709596551,59.7645,59.801,59.6366,59.7645,86111.9771
2011-02-25 10:25:00,98.13,98.24,97.98,98.01,33881.83118182663,59.7645,59.8315,59.6731,59.6914,33881.8312
2011-02-25 10:30:00,98.07,98.31,97.98,98.26,27626.72388672017,59.7279,59.8741,59.6731,59.8436,27626.7239
2011-02-25 10:35:00,98.28,98.37,98.13,98.19,21788.62374462081,59.8558,59.9106,59.7645,59.801,21788.6237
2011-02-25 10:40:00,98.21,98.28,98.1,98.21,15742.02002601791,59.8132,59.8558,59.7462,59.8132,15742.02
2011-02-25 10:45:00,98.21,98.25,98.14,98.24,22101.37910937614,59.8132,59.8375,59.7705,59.8315,22101.3791
2011-02-25 10:50:00,98.22,98.25,98.06,98.06,24603.42202741872,59.8193,59.8375,59.7218,59.7218,24603.422
2011-02-25 10:55:00,98.06,98.06,97.75,97.83,51291.87981987293,59.7218,59.7218,59.533,59.5817,51291.8798
2011-02-25 11:00:00,97.85,97.96,97.69,97.85,53689.67094966373,59.5939,59.6609,59.4965,59.5939,53689.6709
2011-02-25 11:05:00,97.87,97.9,97.79,97.85,17305.796849794522,59.6061,59.6244,59.5574,59.5939,17305.7968
2011-02-25 11:10:00,97.86,97.97,97.84,97.91,22726.889838886786,59.6,59.667,59.5878,59.6305,22726.8898
2011-02-25 11:15:00,97.91,98.28,97.88,98.27,33256.32045231598,59.6305,59.8558,59.6122,59.8497,33256.3205
2011-02-25 11:20:00,98.27,98.29,98.14,98.26,22726.889838886786,59.8497,59.8619,59.7705,59.8436,22726.8898
2011-02-25 11:25:00,98.23,98.28,97.94,97.94,20746.105862103075,59.8254,59.8558,59.6487,59.6487,20746.1059
2011-02-25 11:30:00,97.97,98.27,97.96,98.21,13135.725319723551,59.667,59.8497,59.6609,59.8132,13135.7253
2011-02-25 11:35:00,98.21,98.3,98.16,98.23,11154.941342939845,59.8132,59.868,59.7827,59.8254,11154.9413
2011-02-25 11:40:00,98.22,98.29,98.04,98.11,18973.82546182291,59.8193,59.8619,59.7096,59.7523,18973.8255
2011-02-25 11:45:00,98.1,98.3,98.06,98.26,21475.868379865493,59.7462,59.868,59.7218,59.8436,21475.8684
2011-02-25 11:50:00,98.27,98.3,98.08,98.29,24394.91845091517,59.8497,59.868,59.734,59.8619,24394.9185
2011-02-25 11:55:00,98.27,98.37,98.26,98.32,13865.487837485976,59.8497,59.9106,59.8436,59.8802,13865.4878
2011-02-25 12:00:00,98.33,98.37,98.27,98.31,20120.59513259243,59.8863,59.9106,59.8497,59.8741,20120.5951
2011-02-25 12:05:00,98.34,98.43,98.3,98.42,14178.243202241296,59.8924,59.9472,59.868,59.9411,14178.2432
2011-02-25 12:10:00,98.39,98.47,98.35,98.47,9695.416307415004,59.9228,59.9715,59.8984,59.9715,9695.4163
2011-02-25 12:15:00,98.49,98.51,98.43,98.46,16159.027179025006,59.9837,59.9959,59.9472,59.9654,16159.0272
2011-02-25 12:20:00,98.46,98.51,98.43,98.44,22935.39341539033,59.9654,59.9959,59.9472,59.9533,22935.3934
2011-02-25 12:25:00,98.43,98.51,98.33,98.47,23665.15593315276,59.9472,59.9959,59.8863,59.9715,23665.1559
2011-02-25 12:30:00,98.41,98.44,98.28,98.38,11884.703860702262,59.935,59.9533,59.8558,59.9167,11884.7039
2011-02-25 12:35:00,98.41,98.42,98.31,98.37,11988.955648954035,59.935,59.9411,59.8741,59.9106,11988.9556
2011-02-25 12:40:00,98.36,98.39,98.28,98.38,11884.703860702262,59.9045,59.9228,59.8558,59.9167,11884.7039
2011-02-25 12:45:00,98.38,98.39,98.26,98.37,14699.502143500167,59.9167,59.9228,59.8436,59.9106,14699.5021
2011-02-25 12:50:00,98.36,98.38,98.3,98.36,12301.71101370936,59.9045,59.9167,59.868,59.9045,12301.711
2011-02-25 12:55:00,98.38,98.38,98.25,98.38,9799.66809566678,59.9167,59.9167,59.8375,59.9167,9799.6681
2011-02-25 13:00:00,98.37,98.45,98.32,98.38,21475.868379865493,59.9106,59.9593,59.8802,59.9167,21475.8684
2011-02-25 13:05:00,98.37,98.42,98.31,98.35,12510.214590212909,59.9106,59.9411,59.8741,59.8984,12510.2146
2011-02-25 13:10:00,98.32,98.45,98.32,98.42,19078.07725007469,59.8802,59.9593,59.8802,59.9411,19078.0773
2011-02-25 13:15:00,98.45,98.51,98.4,98.5,27835.22746322372,59.9593,59.9959,59.9289,59.9898,27835.2275
2011-02-25 13:20:00,98.5,98.66,98.49,98.57,26792.709580705978,59.9898,60.0872,59.9837,60.0324,26792.7096
2011-02-25 13:25:00,98.57,98.61,98.48,98.53,16263.27896727678,60.0324,60.0568,59.9776,60.0081,16263.279
2011-02-25 13:30:00,98.53,98.57,98.43,98.43,7506.128754127745,60.0081,60.0324,59.9472,59.9472,7506.1288
2011-02-25 13:35:00,98.44,98.47,98.37,98.45,13552.732472730651,59.9533,59.9715,59.9106,59.9593,13552.7325
2011-02-25 13:40:00,98.46,98.57,98.43,98.54,22414.13447413146,59.9654,60.0324,59.9472,60.0142,22414.1345
2011-02-25 13:45:00,98.56,98.69,98.49,98.66,18139.81115580872,60.0263,60.1055,59.9837,60.0872,18139.8112
2011-02-25 13:50:00,98.69,98.8,98.62,98.62,26688.457792454206,60.1055,60.1725,60.0629,60.0629,26688.4578
2011-02-25 13:55:00,98.64,98.66,98.53,98.57,10320.92703692565,60.0751,60.0872,60.0081,60.0324,10320.927
2011-02-25 14:00:00,98.6,98.64,98.54,98.61,13552.732472730651,60.0507,60.0751,60.0142,60.0568,13552.7325
2011-02-25 14:05:00,98.62,98.8,98.62,98.79,25437.43633343292,60.0629,60.1725,60.0629,60.1664,25437.4363
2011-02-25 14:10:00,98.78,98.86,98.76,98.85,21058.8612268584,60.1603,60.2091,60.1482,60.203,21058.8612
2011-02-25 14:15:00,98.85,98.88,98.79,98.86,22935.39341539033,60.203,60.2212,60.1664,60.2091,22935.3934
2011-02-25 14:20:00,98.85,99.0,98.8,98.99,30545.77395776985,60.203,60.2943,60.1725,60.2882,30545.774
2011-02-25 14:25:00,98.99,99.02,98.88,98.9,17410.048638046297,60.2882,60.3065,60.2212,60.2334,17410.0486
2011-02-25 14:30:00,98.91,99.02,98.91,98.99,18765.32188531936,60.2395,60.3065,60.2395,60.2882,18765.3219
2011-02-25 14:35:00,98.97,99.0,98.82,98.9,24603.42202741872,60.276,60.2943,60.1847,60.2334,24603.422
2011-02-25 14:40:00,98.9,98.99,98.9,98.96,11676.200284198714,60.2334,60.2882,60.2334,60.27,11676.2003
2011-02-25 14:45:00,98.97,98.99,98.93,98.98,15116.509296507264,60.276,60.2882,60.2517,60.2821,15116.5093
2011-02-25 14:50:00,98.99,99.05,98.93,98.98,24290.6666626634,60.2882,60.3248,60.2517,60.2821,24290.6667
2011-02-25 14:55:00,98.99,99.08,98.92,99.01,29816.01144000743,60.2882,60.343,60.2456,60.3004,29816.0114
2011-02-25 15:00:00,99.01,99.02,98.85,98.9,33047.81687581243,60.3004,60.3065,60.203,60.2334,33047.8169
2011-02-25 15:05:00,98.9,99.03,98.9,98.94,15742.02002601791,60.2334,60.3126,60.2334,60.2578,15742.02
2011-02-25 15:10:00,98.92,98.99,98.8,98.84,31796.79541679114,60.2456,60.2882,60.1725,60.1969,31796.7954
2011-02-25 15:15:00,98.85,98.87,98.8,98.81,19912.09155608888,60.203,60.2151,60.1725,60.1786,19912.0916
2011-02-25 15:20:00,98.82,98.83,98.74,98.74,27626.72388672017,60.1847,60.1908,60.136,60.136,27626.7239
2011-02-25 15:25:00,98.74,98.76,98.65,98.67,50145.110149103406,60.136,60.1482,60.0812,60.0933,50145.1101
2011-02-25 15:30:00,98.66,98.74,98.6,98.6,29294.75249874856,60.0872,60.136,60.0507,60.0507,29294.7525
2011-02-25 15:35:00,98.61,98.74,98.61,98.69,30754.2775342734,60.0568,60.136,60.0568,60.1055,30754.2775
2011-02-25 15:40:00,98.68,98.73,98.6,98.67,38260.40628840114,60.0994,60.1299,60.0507,60.0933,38260.4063
2011-02-25 15:45:00,98.67,98.9,98.67,98.77,76937.81972980939,60.0933,60.2334,60.0933,60.1542,76937.8197
2011-02-25 15:50:00,98.78,98.9,98.7,98.87,93513.85406184148,60.1603,60.2334,60.1116,60.2151,93513.8541
2011-02-25 15:55:00,98.87,98.95,98.84,98.91,123017.1101370936,60.2151,60.2639,60.1969,60.2395,123017.1101
2011-02-28 09:30:00,99.11,99.73,98.82,98.95,103834.78109876714,60.3613,60.7389,60.1847,60.2639,103834.7811
2011-02-28 09:35:00,99.03,99.14,98.72,98.9,94869.12730911456,60.3126,60.3796,60.1238,60.2334,94869.1273
2011-02-28 09:40:00,98.9,99.37,98.77,99.14,77146.32330631293,60.2334,60.5197,60.1542,60.3796,77146.3233
2011-02-28 09:45:00,99.14,99.16,98.89,99.02,69848.69812868875,60.3796,60.3918,60.2273,60.3065,69848.6981
2011-02-28 09:50:00,99.02,99.03,98.09,98.19,148141.7911057712,60.3065,60.3126,59.7401,59.801,148141.7911
2011-02-28 09:55:00,98.21,98.74,98.15,98.43,111549.41342939844,59.8132,60.136,59.7766,59.9472,111549.4134
2011-02-28 10:00:00,98.49,98.57,98.29,98.44,43472.99570098986,59.9837,60.0324,59.8619,59.9533,43472.9957
2011-02-28 10:05:00,98.44,98.57,98.37,98.51,27001.213157209528,59.9533,60.0324,59.9106,59.9959,27001.2132
2011-02-28 10:10:00,98.46,98.46,98.22,98.36,25645.939909936464,59.9654,59.9654,59.8193,59.9045,25645.9399
2011-02-28 10:15:00,98.38,98.44,98.2,98.25,50249.36193735519,59.9167,59.9533,59.8071,59.8375,50249.3619
2011-02-28 10:20:00,98.25,98.28,97.86,97.96,63802.09441008583,59.8375,59.8558,59.6,59.6609,63802.0944
2011-02-28 10:25:00,97.98,98.0,97.7,97.79,37217.8884058834,59.6731,59.6853,59.5026,59.5574,37217.8884
2011-02-28 10:30:00,97.82,97.85,97.43,97.72,95703.14161512876,59.5757,59.5939,59.3381,59.5148,95703.1416
2011-02-28 10:35:00,97.72,97.91,97.72,97.78,56712.97280896518,59.5148,59.6305,59.5148,59.5513,56712.9728
2011-02-28 10:40:00,97.82,97.84,97.67,97.7,50770.620878614056,59.5757,59.5878,59.4843,59.5026,50770.6209
2011-02-28 10:45:00,97.66,97.72,97.6,97.71,49519.59941959276,59.4782,59.5148,59.4417,59.5087,49519.5994
2011-02-28 10:50:00,97.71,97.72,97.6,97.66,88614.0200140081,59.5087,59.5148,59.4417,59.4782,88614.02
2011-02-28 10:55:00,97.66,97.97,97.61,97.97,58276.7496327418,59.4782,59.667,59.4478,59.667,58276.7496
2011-02-28 11:00:00,97.97,98.05,97.95,98.04,54002.426314419055,59.667,59.7157,59.6548,59.7096,54002.4263
2011-02-28 11:05:00,98.04,98.23,97.95,98.21,35445.608005603244,59.7096,59.8254,59.6548,59.8132,35445.608
2011-02-28 11:10:00,98.21,98.39,98.2,98.37,30024.51501651098,59.8132,59.9228,59.8071,59.9106,30024.515
2011-02-28 11:15:00,98.36,98.41,98.28,98.34,32839.31329930889,59.9045,59.935,59.8558,59.8924,32839.3133
2011-02-28 11:20:00,98.34,98.39,98.12,98.13,41075.20457119905,59.8924,59.9228,59.7584,59.7645,41075.2046
2011-02-28 11:25:00,98.14,98.21,97.79,97.82,94139.36479135214,59.7705,59.8132,59.5574,59.5757,94139.3648
2011-02-28 11:30:00,97.82,97.99,97.81,97.88,35237.104429099694,59.5757,59.6792,59.5696,59.6122,35237.1044
2011-02-28 11:35:00,97.85,97.91,97.41,97.41,63489.33904533051,59.5939,59.6305,59.326,59.326,63489.339
2011-02-28 11:40:00,97.42,97.6,97.37,97.42,86111.97709596551,59.332,59.4417,59.3016,59.332,86111.9771
2011-02-28 11:45:00,97.42,97.49,97.35,97.49,34403.0901230855,59.332,59.3747,59.2894,59.3747,34403.0901
2011-02-28 11:50:00,97.47,97.67,97.46,97.66,20954.60943860662,59.3625,59.4843,59.3564,59.4782,20954.6094
2011-02-28 11:55:00,97.67,97.67,97.63,97.63,25854.44348644001,59.4843,59.4843,59.4599,59.4599,25854.4435
2011-02-28 12:00:00,97.64,97.68,97.55,97.56,88926.77537876343,59.466,59.4904,59.4112,59.4173,88926.7754
2011-02-28 12:05:00,97.53,97.66,97.49,97.65,57651.23890323116,59.399,59.4782,59.3747,59.4721,57651.2389
2011-02-28 12:10:00,97.66,97.84,97.66,97.82,35445.608005603244,59.4782,59.5878,59.4782,59.5757,35445.608
2011-02-28 12:15:00,97.84,97.84,97.66,97.74,62968.08010407164,59.5878,59.5878,59.4782,59.5269,62968.0801
2011-02-28 12:20:00,97.74,97.83,97.74,97.79,7714.632330631293,59.5269,59.5817,59.5269,59.5574,7714.6323
2011-02-28 12:25:00,97.77,97.85,97.74,97.78,20954.60943860662,59.5452,59.5939,59.5269,59.5513,20954.6094
2011-02-28 12:30:00,97.78,97.84,97.72,97.72,22518.38626238324,59.5513,59.5878,59.5148,59.5148,22518.3863
2011-02-28 12:35:00,97.73,97.73,97.48,97.49,58902.26036225245,59.5208,59.5208,59.3686,59.3747,58902.2604
2011-02-28 12:40:00,97.46,97.48,97.43,97.45,49415.34763134099,59.3564,59.3686,59.3381,59.3503,49415.3476
2011-02-28 12:45:00,97.45,97.46,97.38,97.38,31692.54362853937,59.3503,59.3564,59.3077,59.3077,31692.5436
2011-02-28 12:50:00,97.38,97.48,97.36,97.45,27209.71673371308,59.3077,59.3686,59.2955,59.3503,27209.7167
2011-02-28 12:55:00,97.43,97.45,97.24,97.31,83401.43060141939,59.3381,59.3503,59.2224,59.2651,83401.4306
2011-02-28 13:00:00,97.31,97.35,97.15,97.23,66512.64090463196,59.2651,59.2894,59.1676,59.2163,66512.6409
2011-02-28 13:05:00,97.23,97.35,97.19,97.32,38051.9027118976,59.2163,59.2894,59.192,59.2711,38051.9027
2011-02-28 13:10:00,97.32,97.58,97.29,97.5,36696.62946462453,59.2711,59.4295,59.2529,59.3808,36696.6295
2011-02-28 13:15:00,97.51,97.54,97.43,97.49,46496.297560291314,59.3869,59.4051,59.3381,59.3747,46496.2976
2011-02-28 13:20:00,97.46,97.46,97.28,97.32,38781.665229660015,59.3564,59.3564,59.2468,59.2711,38781.6652
2011-02-28 13:25:00,97.31,97.31,97.13,97.18,25645.939909936464,59.2651,59.2651,59.1554,59.1859,25645.9399
2011-02-28 13:30:00,97.18,97.3,97.18,97.28,22309.88268587969,59.1859,59.259,59.1859,59.2468,22309.8827
2011-02-28 13:35:00,97.29,97.4,97.28,97.35,23977.911297908075,59.2529,59.3199,59.2468,59.2894,23977.9113
2011-02-28 13:40:00,97.36,97.56,97.36,97.36,45453.77967777357,59.2955,59.4173,59.2955,59.2955,45453.7797
2011-02-28 13:45:00,97.32,97.39,97.12,97.19,46183.54219553599,59.2711,59.3138,59.1493,59.192,46183.5422
2011-02-28 13:50:00,97.21,97.27,97.11,97.27,21788.62374462081,59.2041,59.2407,59.1432,59.2407,21788.6237
2011-02-28 13:55:00,97.29,97.42,97.26,97.33,19599.33619133356,59.2529,59.332,59.2346,59.2772,19599.3362
2011-02-28 14:00:00,97.33,97.37,97.21,97.25,35654.11158210679,59.2772,59.3016,59.2041,59.2285,35654.1116
2011-02-28 14:05:00,97.25,97.26,97.13,97.15,45349.52788952179,59.2285,59.2346,59.1554,59.1676,45349.5279
2011-02-28 14:10:00,97.14,97.32,97.14,97.26,32422.306146301788,59.1615,59.2711,59.1615,59.2346,32422.3061
2011-02-28 14:15:00,97.28,97.49,97.27,97.48,22518.38626238324,59.2468,59.3747,59.2407,59.3686,22518.3863
2011-02-28 14:20:00,97.47,97.49,97.41,97.48,38468.90986490469,59.3625,59.3747,59.326,59.3686,38468.9099
2011-02-28 14:25:00,97.45,97.49,97.41,97.48,41283.7081477026,59.3503,59.3747,59.326,59.3686,41283.7081
2011-02-28 14:30:00,97.49,97.59,97.47,97.53,36905.13304112808,59.3747,59.4356,59.3625,59.399,36905.133
2011-02-28 14:35:00,97.53,97.66,97.51,97.64,25228.932756929367,59.399,59.4782,59.3869,59.466,25228.9328
2011-02-28 14:40:00,97.63,97.72,97.59,97.66,36592.37767637276,59.4599,59.5148,59.4356,59.4782,36592.3777
2011-02-28 14:45:00,97.66,97.71,97.55,97.55,32005.29899329469,59.4782,59.5087,59.4112,59.4112,32005.299
2011-02-28 14:50:00,97.56,97.7,97.56,97.69,24186.414874411625,59.4173,59.5026,59.4173,59.4965,24186.4149
2011-02-28 14:55:00,97.69,97.74,97.67,97.7,31588.291840287595,59.4965,59.5269,59.4843,59.5026,31588.2918
2011-02-28 15:00:00,97.7,97.71,97.57,97.6,42951.736759730986,59.5026,59.5087,59.4234,59.4417,42951.7368
2011-02-28 15:05:00,97.61,97.71,97.58,97.62,57859.74247973471,59.4478,59.5087,59.4295,59.4539,57859.7425
2011-02-28 15:10:00,97.63,97.75,97.63,97.73,48581.33332532679,59.4599,59.533,59.4599,59.5208,48581.3333
2011-02-28 15:15:00,97.72,97.74,97.64,97.74,46600.549348543085,59.5148,59.5269,59.466,59.5269,46600.5493
2011-02-28 15:20:00,97.74,97.82,97.71,97.74,41283.7081477026,59.5269,59.5757,59.5087,59.5269,41283.7081
2011-02-28 15:25:00,97.74,97.78,97.69,97.7,62446.82116281277,59.5269,59.5513,59.4965,59.5026,62446.8212
2011-02-28 15:30:00,97.7,97.79,97.64,97.73,80169.62516561439,59.5026,59.5574,59.466,59.5208,80169.6252
2011-02-28 15:35:00,97.72,97.77,97.65,97.68,82671.66808365697,59.5148,59.5452,59.4721,59.4904,82671.6681
2011-02-28 15:40:00,97.69,97.78,97.68,97.77,44307.01000700405,59.4965,59.5513,59.4904,59.5452,44307.01
2011-02-28 15:45:00,97.78,97.85,97.73,97.8,157628.70383668266,59.5513,59.5939,59.5208,59.5635,157628.7038
2011-02-28 15:50:00,97.82,98.06,97.79,98.0,198391.1530431264,59.5757,59.7218,59.5574,59.6853,198391.153
2011-02-28 15:55:00,98.01,98.01,97.72,97.84,373429.9055178553,59.6914,59.6914,59.5148,59.5878,373429.9055
2011-03-01 09:30:00,99.87,100.22,98.56,98.6,238840.8468848148,60.8242,61.0373,60.0263,60.0507,238840.8469
2011-03-01 09:35:00,98.59,98.68,98.23,98.51,130835.99425597666,60.0446,60.0994,59.8254,59.9959,130835.9943
2011-03-01 09:40:00,98.5,98.59,97.85,98.03,113113.19025317504,59.9898,60.0446,59.5939,59.7036,113113.1903
2011-03-01 09:45:00,98.07,98.19,98.03,98.12,77042.07151806116,59.7279,59.801,59.7036,59.7584,77042.0715
2011-03-01 09:50:00,98.12,98.32,97.99,98.18,73497.51071750085,59.7584,59.8802,59.6792,59.7949,73497.5107
2011-03-01 09:55:00,98.19,98.21,97.8,97.97,51813.1387611318,59.801,59.8132,59.5635,59.667,51813.1388
2011-03-01 10:00:00,98.03,98.19,97.93,98.05,100185.96850995504,59.7036,59.801,59.6427,59.7157,100185.9685
2011-03-01 10:05:00,98.06,98.1,97.44,97.45,59632.02288001486,59.7218,59.7462,59.3442,59.3503,59632.0229
2011-03-01 10:10:00,97.51,97.59,97.17,97.49,64323.353351344704,59.3869,59.4356,59.1798,59.3747,64323.3534
2011-03-01 10:15:00,97.49,97.63,97.23,97.24,66825.39626938729,59.3747,59.4599,59.2163,59.2224,66825.3963
2011-03-01 10:20:00,97.21,97.29,97.1,97.1,70474.20885819939,59.2041,59.2529,59.1372,59.1372,70474.2089
2011-03-01 10:25:00,97.13,97.14,96.68,96.68,81524.89841288746,59.1554,59.1615,58.8814,58.8814,81524.8984
2011-03-01 10:30:00,96.64,97.16,96.59,97.01,70474.20885819939,58.857,59.1737,58.8265,59.0823,70474.2089
2011-03-01 10:35:00,97.01,97.22,96.92,96.93,50770.620878614056,59.0823,59.2102,59.0275,59.0336,50770.6209
2011-03-01 10:40:00,96.93,97.35,96.92,97.34,39615.67953567421,59.0336,59.2894,59.0275,59.2833,39615.6795
2011-03-01 10:45:00,97.35,97.52,97.28,97.3,38573.16165315647,59.2894,59.3929,59.2468,59.259,38573.1617
2011-03-01 10:50:00,97.28,97.35,97.02,97.21,35445.608005603244,59.2468,59.2894,59.0884,59.2041,35445.608
2011-03-01 10:55:00,97.18,97.59,97.18,97.54,41909.21887721324,59.1859,59.4356,59.1859,59.4051,41909.2189
2011-03-01 11:00:00,97.53,97.73,97.44,97.68,254165.8597578256,59.399,59.5208,59.3442,59.4904,254165.8598
2011-03-01 11:05:00,97.66,97.93,97.65,97.86,55357.69956169212,59.4782,59.6427,59.4721,59.6,55357.6996
2011-03-01 11:10:00,97.85,97.96,97.75,97.86,25958.695274691785,59.5939,59.6609,59.533,59.6,25958.6953
2011-03-01 11:15:00,97.86,97.92,97.79,97.84,32005.29899329469,59.6,59.6366,59.5574,59.5878,32005.299
2011-03-01 11:20:00,97.85,97.92,97.66,97.74,43890.00285399696,59.5939,59.6366,59.4782,59.5269,43890.0029
2011-03-01 11:25:00,97.74,97.82,97.61,97.65,41387.95993595437,59.5269,59.5757,59.4478,59.4721,41387.9599
2011-03-01 11:30:00,97.65,97.7,97.56,97.6,33986.0829700784,59.4721,59.5026,59.4173,59.4417,33986.083
2011-03-01 11:35:00,97.6,97.87,97.52,97.65,48477.08153707502,59.4417,59.6061,59.3929,59.4721,48477.0815
2011-03-01 11:40:00,97.64,97.7,97.6,97.66,15325.012873010814,59.466,59.5026,59.4417,59.4782,15325.0129
2011-03-01 11:45:00,97.64,97.69,97.5,97.53,16367.530755528556,59.466,59.4965,59.3808,59.399,16367.5308
2011-03-01 11:50:00,97.53,97.57,97.27,97.29,23352.40056839743,59.399,59.4234,59.2407,59.2529,23352.4006
2011-03-01 11:55:00,97.34,97.34,97.13,97.15,10946.437766436296,59.2833,59.2833,59.1554,59.1676,10946.4378
2011-03-01 12:00:00,97.07,97.12,96.86,97.06,22518.38626238324,59.1189,59.1493,58.991,59.1128,22518.3863
2011-03-01 12:05:00,97.03,97.12,96.9,97.1,25124.680968677592,59.0945,59.1493,59.0153,59.1372,25124.681
2011-03-01 12:10:00,97.09,97.18,96.95,96.95,18452.56652056404,59.1311,59.1859,59.0458,59.0458,18452.5665
2011-03-01 12:15:00,96.96,97.08,96.94,97.08,18765.32188531936,59.0519,59.125,59.0397,59.125,18765.3219
2011-03-01 12:20:00,97.08,97.1,96.85,96.86,14073.991413989525,59.125,59.1372,58.9849,58.991,14073.9914
2011-03-01 12:25:00,96.83,96.91,96.65,96.88,30962.78111077695,58.9727,59.0214,58.8631,59.0032,30962.7811
2011-03-01 12:30:00,96.85,97.03,96.79,96.93,13344.228896227103,58.9849,59.0945,58.9484,59.0336,13344.2289
2011-03-01 12:35:00,96.92,97.2,96.92,97.18,20850.357650354847,59.0275,59.1981,59.0275,59.1859,20850.3577
2011-03-01 12:40:00,97.19,97.36,97.16,97.35,31171.2846872805,59.192,59.2955,59.1737,59.2894,31171.2847
2011-03-01 12:45:00,97.35,97.47,97.28,97.43,43160.240336234536,59.2894,59.3625,59.2468,59.3381,43160.2403
2011-03-01 12:50:00,97.44,97.53,97.4,97.5,22726.889838886786,59.3442,59.399,59.3199,59.3808,22726.8898
2011-03-01 12:55:00,97.5,97.65,97.5,97.59,55044.9441969368,59.3808,59.4721,59.3808,59.4356,55044.9442
2011-03-01 13:00:00,97.57,97.58,97.34,97.42,23456.652356649203,59.4234,59.4295,59.2833,59.332,23456.6524
2011-03-01 13:05:00,97.39,97.51,97.34,97.45,13448.480684478876,59.3138,59.3869,59.2833,59.3503,13448.4807
2011-03-01 13:10:00,97.41,97.58,97.41,97.51,10320.92703692565,59.326,59.4295,59.326,59.3869,10320.927
2011-03-01 13:15:00,97.49,97.51,97.34,97.46,13448.480684478876,59.3747,59.3869,59.2833,59.3564,13448.4807
2011-03-01 13:20:00,97.44,97.45,97.23,97.32,23977.911297908075,59.3442,59.3503,59.2163,59.2711,23977.9113
2011-03-01 13:25:00,97.36,97.43,96.94,97.07,47434.56365455728,59.2955,59.3381,59.0397,59.1189,47434.5637
2011-03-01 13:30:00,97.06,97.18,97.03,97.03,7401.876965875971,59.1128,59.1859,59.0945,59.0945,7401.877
2011-03-01 13:35:00,97.04,97.19,97.04,97.11,15637.768237766137,59.1006,59.192,59.1006,59.1432,15637.7682
2011-03-01 13:40:00,97.09,97.19,97.02,97.09,19078.07725007469,59.1311,59.192,59.0884,59.1311,19078.0773
2011-03-01 13:45:00,97.1,97.23,97.02,97.1,23873.6595096563,59.1372,59.2163,59.0884,59.1372,23873.6595
2011-03-01 13:50:00,97.08,97.2,97.02,97.2,21580.120168117268,59.125,59.1981,59.0884,59.1981,21580.1202
2011-03-01 13:55:00,97.2,97.34,97.17,97.26,15846.271814269683,59.1981,59.2833,59.1798,59.2346,15846.2718
2011-03-01 14:00:00,97.25,97.34,97.01,97.05,22726.889838886786,59.2285,59.2833,59.0823,59.1067,22726.8898
2011-03-01 14:05:00,97.06,97.14,96.84,96.94,38051.9027118976,59.1128,59.1615,58.9788,59.0397,38051.9027
2011-03-01 14:10:00,96.99,97.1,96.83,96.87,36800.88125287631,59.0702,59.1372,58.9727,58.9971,36800.8813
2011-03-01 14:15:00,96.88,96.88,96.68,96.78,39928.434900429536,59.0032,59.0032,58.8814,58.9423,39928.4349
2011-03-01 14:20:00,96.78,96.8,96.6,96.61,33152.06866406421,58.9423,58.9544,58.8326,58.8387,33152.0687
2011-03-01 14:25:00,96.61,96.69,96.5,96.63,42743.23318322744,58.8387,58.8875,58.7717,58.8509,42743.2332
2011-03-01 14:30:00,96.61,96.77,96.61,96.69,48268.57796057147,58.8387,58.9362,58.8387,58.8875,48268.578
2011-03-01 14:35:00,96.71,96.71,96.48,96.59,55983.21029120277,58.8996,58.8996,58.7596,58.8265,55983.2103
2011-03-01 14:40:00,96.57,96.72,96.47,96.6,33152.06866406421,58.8144,58.9057,58.7535,58.8326,33152.0687
2011-03-01 14:45:00,96.61,96.73,96.54,96.58,24603.42202741872,58.8387,58.9118,58.7961,58.8205,24603.422
2011-03-01 14:50:00,96.59,96.67,96.54,96.55,51813.1387611318,58.8265,58.8753,58.7961,58.8022,51813.1388
2011-03-01 14:55:00,96.54,96.57,96.29,96.35,56295.96565595809,58.7961,58.8144,58.6438,58.6804,56295.9657
2011-03-01 15:00:00,96.34,96.52,96.29,96.31,44202.75821875228,58.6743,58.7839,58.6438,58.656,44202.7582
2011-03-01 15:05:00,96.32,96.39,96.16,96.23,64427.60513959648,58.6621,58.7047,58.5647,58.6073,64427.6051
2011-03-01 15:10:00,96.23,96.23,96.07,96.08,85069.45921344777,58.6073,58.6073,58.5099,58.5159,85069.4592
2011-03-01 15:15:00,96.08,96.42,96.05,96.39,65053.115869107125,58.5159,58.723,58.4977,58.7047,65053.1159
2011-03-01 15:20:00,96.4,96.53,96.36,96.39,46392.045772039535,58.7108,58.79,58.6865,58.7047,46392.0458
2011-03-01 15:25:00,96.4,96.41,96.15,96.33,36279.62231161744,58.7108,58.7169,58.5586,58.6682,36279.6223
2011-03-01 15:30:00,96.26,96.45,96.25,96.43,52542.90127889421,58.6256,58.7413,58.6195,58.7291,52542.9013
2011-03-01 15:35:00,96.41,96.42,96.06,96.08,68806.180246171,58.7169,58.723,58.5038,58.5159,68806.1802
2011-03-01 15:40:00,96.07,96.25,96.06,96.21,68493.42488141567,58.5099,58.6195,58.5038,58.5951,68493.4249
2011-03-01 15:45:00,96.22,96.32,95.98,96.23,155335.1644951436,58.6012,58.6621,58.455,58.6073,155335.1645
2011-03-01 15:50:00,96.21,96.25,95.99,96.17,112279.17594716084,58.5951,58.6195,58.4611,58.5708,112279.1759
2011-03-01 15:55:00,96.19,96.29,96.08,96.08,182649.13301710848,58.5829,58.6438,58.5159,58.5159,182649.133
2011-03-02 09:30:00,96.37,96.58,95.94,96.43,132087.01571499795,58.6926,58.8205,58.4307,58.7291,132087.0157
2011-03-02 09:35:00,96.42,96.83,96.42,96.61,85069.45921344777,58.723,58.9727,58.723,58.8387,85069.4592
2011-03-02 09:40:00,96.59,96.65,95.62,95.62,94139.36479135214,58.8265,58.8631,58.2358,58.2358,94139.3648
2011-03-02 09:45:00,95.6,96.05,95.39,96.01,86737.48782547617,58.2236,58.4977,58.0957,58.4733,86737.4878
2011-03-02 09:50:00,95.99,96.33,95.84,96.31,66199.88553987665,58.4611,58.6682,58.3698,58.656,66199.8855
2011-03-02 09:55:00,96.31,96.34,95.95,96.0,52125.89412588712,58.656,58.6743,58.4368,58.4672,52125.8941
2011-03-02 10:00:00,95.98,96.1,95.95,96.01,49102.59226658566,58.455,58.5281,58.4368,58.4733,49102.5923
2011-03-02 10:05:00,96.04,96.35,95.88,95.93,41387.95993595437,58.4916,58.6804,58.3941,58.4246,41387.9599
2011-03-02 10:10:00,95.93,95.98,95.72,95.88,58381.001420993576,58.4246,58.455,58.2967,58.3941,58381.0014
2011-03-02 10:15:00,95.89,96.29,95.69,96.29,67346.65521064616,58.4002,58.6438,58.2784,58.6438,67346.6552
2011-03-02 10:20:00,96.29,96.49,96.24,96.26,41804.96708896147,58.6438,58.7656,58.6134,58.6256,41804.9671
2011-03-02 10:25:00,96.26,96.35,96.0,96.0,35758.363370358566,58.6256,58.6804,58.4672,58.4672,35758.3634
2011-03-02 10:30:00,96.05,96.42,96.03,96.27,57546.987114979376,58.4977,58.723,58.4855,58.6317,57546.9871
2011-03-02 10:35:00,96.27,96.67,96.26,96.64,83088.67523666407,58.6317,58.8753,58.6256,58.857,83088.6752
2011-03-02 10:40:00,96.65,96.76,96.45,96.45,44098.5064305005,58.8631,58.9301,58.7413,58.7413,44098.5064
2011-03-02 10:45:00,96.46,96.76,96.43,96.75,88822.52359051166,58.7474,58.9301,58.7291,58.924,88822.5236
2011-03-02 10:50:00,96.72,97.0,96.72,96.98,64323.353351344704,58.9057,59.0763,58.9057,59.0641,64323.3534
2011-03-02 10:55:00,96.99,97.01,96.77,96.78,50562.117302110506,59.0702,59.0823,58.9362,58.9423,50562.1173
2011-03-02 11:00:00,96.79,96.82,96.68,96.72,45558.03146602534,58.9484,58.9666,58.8814,58.9057,45558.0315
2011-03-02 11:05:00,96.74,96.76,96.63,96.67,33360.57224056776,58.9179,58.9301,58.8509,58.8753,33360.5722
2011-03-02 11:10:00,96.71,96.96,96.67,96.92,39198.67238266712,58.8996,59.0519,58.8753,59.0275,39198.6724
2011-03-02 11:15:00,96.92,96.97,96.87,96.89,30650.025746021627,59.0275,59.058,58.9971,59.0093,30650.0257
2011-03-02 11:20:00,96.92,96.93,96.76,96.88,27835.22746322372,59.0275,59.0336,58.9301,59.0032,27835.2275
2011-03-02 11:25:00,96.88,96.92,96.8,96.84,80899.38768337682,59.0032,59.0275,58.9544,58.9788,80899.3877
2011-03-02 11:30:00,96.84,97.07,96.77,97.07,70161.45349344406,58.9788,59.1189,58.9362,59.1189,70161.4535
2011-03-02 11:35:00,97.06,97.1,96.91,96.96,81629.15020113923,59.1128,59.1372,59.0214,59.0519,81629.1502
2011-03-02 11:40:00,96.95,97.11,96.9,96.9,71933.73389372423,59.0458,59.1432,59.0153,59.0153,71933.7339
2011-03-02 11:45:00,96.91,96.97,96.68,96.68,41283.7081477026,59.0214,59.058,58.8814,58.8814,41283.7081
2011-03-02 11:50:00,96.7,96.86,96.7,96.83,28043.73103972727,58.8935,58.991,58.8935,58.9727,28043.731
2011-03-02 11:55:00,96.82,96.84,96.66,96.68,24916.17739217404,58.9666,58.9788,58.8692,58.8814,24916.1774
2011-03-02 12:00:00,96.69,96.69,96.45,96.64,41596.46351245792,58.8875,58.8875,58.7413,58.857,41596.4635
2011-03-02 12:05:00,96.63,96.84,96.6,96.84,22414.13447413146,58.8509,58.9788,58.8326,58.9788,22414.1345
2011-03-02 12:10:00,96.82,96.89,96.79,96.83,41700.71530070969,58.9666,59.0093,58.9484,58.9727,41700.7153
2011-03-02 12:15:00,96.83,96.96,96.81,96.95,40866.7009946955,58.9727,59.0519,58.9605,59.0458,40866.701
2011-03-02 12:20:00,96.93,97.06,96.89,97.0,56400.21744420986,59.0336,59.1128,59.0093,59.0763,56400.2174
2011-03-02 12:25:00,97.01,97.06,96.92,96.99,27522.4720984684,59.0823,59.1128,59.0275,59.0702,27522.4721
2011-03-02 12:30:00,97.0,97.2,97.0,97.15,46704.80113679486,59.0763,59.1981,59.0763,59.1676,46704.8011
2011-03-02 12:35:00,97.15,97.18,97.0,97.06,18139.81115580872,59.1676,59.1859,59.0763,59.1128,18139.8112
2011-03-02 12:40:00,97.09,97.19,97.08,97.11,16784.53790853565,59.1311,59.192,59.125,59.1432,16784.5379
2011-03-02 12:45:00,97.09,97.18,97.04,97.1,55878.95850295099,59.1311,59.1859,59.1006,59.1372,55878.9585
2011-03-02 12:50:00,97.1,97.19,96.93,96.94,20850.357650354847,59.1372,59.192,59.0336,59.0397,20850.3577
2011-03-02 12:55:00,96.93,96.98,96.89,96.95,27730.97567497195,59.0336,59.0641,59.0093,59.0458,27730.9757
2011-03-02 13:00:00,96.95,97.0,96.85,96.93,25541.68812168469,59.0458,59.0763,58.9849,59.0336,25541.6881
2011-03-02 13:05:00,96.95,97.02,96.83,96.84,54419.43346742616,59.0458,59.0884,58.9727,58.9788,54419.4335
2011-03-02 13:10:00,96.85,96.87,96.72,96.73,48998.34047833389,58.9849,58.9971,58.9057,58.9118,48998.3405
2011-03-02 13:15:00,96.74,96.75,96.65,96.68,44724.01716001115,58.9179,58.924,58.8631,58.8814,44724.0172
2011-03-02 13:20:00,96.67,96.68,96.55,96.56,47121.80828980196,58.8753,58.8814,58.8022,58.8083,47121.8083
2011-03-02 13:25:00,96.56,96.59,96.4,96.43,23248.148780145657,58.8083,58.8265,58.7108,58.7291,23248.1488
2011-03-02 13:30:00,96.43,96.48,96.33,96.34,43160.240336234536,58.7291,58.7596,58.6682,58.6743,43160.2403
2011-03-02 13:35:00,96.37,96.41,96.29,96.4,25437.43633343292,58.6926,58.7169,58.6438,58.7108,25437.4363
2011-03-02 13:40:00,96.37,96.37,96.17,96.17,22726.889838886786,58.6926,58.6926,58.5708,58.5708,22726.8898
2011-03-02 13:45:00,96.19,96.27,96.09,96.26,34298.83833483372,58.5829,58.6317,58.522,58.6256,34298.8383
2011-03-02 13:50:00,96.25,96.25,96.08,96.15,68389.1730931639,58.6195,58.6195,58.5159,58.5586,68389.1731
2011-03-02 13:55:00,96.15,96.23,96.05,96.19,42847.484971479214,58.5586,58.6073,58.4977,58.5829,42847.485
2011-03-02 14:00:00,96.18,96.29,96.13,96.2,35654.11158210679,58.5768,58.6438,58.5464,58.589,35654.1116
2011-03-02 14:05:00,96.19,96.47,96.19,96.36,35654.11158210679,58.5829,58.7535,58.5829,58.6865,35654.1116
2011-03-02 14:10:00,96.35,96.45,96.3,96.32,53376.91558490841,58.6804,58.7413,58.6499,58.6621,53376.9156
2011-03-02 14:15:00,96.32,96.42,96.25,96.31,39511.42774742244,58.6621,58.723,58.6195,58.656,39511.4277
2011-03-02 14:20:00,96.33,96.49,96.27,96.27,25020.429180425817,58.6682,58.7656,58.6317,58.6317,25020.4292
2011-03-02 14:25:00,96.26,96.33,96.08,96.12,39198.67238266712,58.6256,58.6682,58.5159,58.5403,39198.6724
2011-03-02 14:30:00,96.12,96.24,96.02,96.17,45141.02431301824,58.5403,58.6134,58.4794,58.5708,45141.0243
2011-03-02 14:35:00,96.18,96.39,96.17,96.31,54940.69240868503,58.5768,58.7047,58.5708,58.656,54940.6924
2011-03-02 14:40:00,96.31,96.55,96.31,96.55,49415.34763134099,58.656,58.8022,58.656,58.8022,49415.3476
2011-03-02 14:45:00,96.55,96.57,96.41,96.52,42638.981394975664,58.8022,58.8144,58.7169,58.7839,42638.9814
2011-03-02 14:50:00,96.52,96.54,96.38,96.44,33464.82402881953,58.7839,58.7961,58.6987,58.7352,33464.824
2011-03-02 14:55:00,96.47,96.53,96.41,96.44,36800.88125287631,58.7535,58.79,58.7169,58.7352,36800.8813
2011-03-02 15:00:00,96.45,96.65,96.44,96.62,32630.809722805338,58.7413,58.8631,58.7352,58.8448,32630.8097
2011-03-02 15:05:00,96.65,96.74,96.61,96.71,33986.0829700784,58.8631,58.9179,58.8387,58.8996,33986.083
2011-03-02 15:10:00,96.72,96.72,96.58,96.61,23873.6595096563,58.9057,58.9057,58.8205,58.8387,23873.6595
2011-03-02 15:15:00,96.62,96.68,96.56,96.61,16159.027179025006,58.8448,58.8814,58.8083,58.8387,16159.0272
2011-03-02 15:20:00,96.64,96.7,96.54,96.67,23352.40056839743,58.857,58.8935,58.7961,58.8753,23352.4006
2011-03-02 15:25:00,96.67,96.71,96.55,96.58,21580.120168117268,58.8753,58.8996,58.8022,58.8205,21580.1202
2011-03-02 15:30:00,96.56,96.68,96.56,96.68,32839.31329930889,58.8083,58.8814,58.8083,58.8814,32839.3133
2011-03-02 15:35:00,96.69,96.77,96.65,96.74,47538.81544280905,58.8875,58.9362,58.8631,58.9179,47538.8154
2011-03-02 15:40:00,96.73,96.81,96.69,96.75,52542.90127889421,58.9118,58.9605,58.8875,58.924,52542.9013
2011-03-02 15:45:00,96.75,96.84,96.68,96.68,65365.87123386245,58.924,58.9788,58.8814,58.8814,65365.8712
2011-03-02 15:50:00,96.73,96.76,96.62,96.64,68701.92845791922,58.9118,58.9301,58.8448,58.857,68701.9285
2011-03-02 15:55:00,96.64,96.76,96.55,96.67,139593.1444691257,58.857,58.9301,58.8022,58.8753,139593.1445
2011-03-03 09:30:00,97.3,98.14,97.29,97.66,92471.33617932376,59.259,59.7705,59.2529,59.4782,92471.3362
2011-03-03 09:35:00,97.69,97.87,97.2,97.82,59632.02288001486,59.4965,59.6061,59.1981,59.5757,59632.0229
2011-03-03 09:40:00,97.87,98.42,97.8,98.41,61404.30328029503,59.6061,59.9411,59.5635,59.935,61404.3033
2011-03-03 09:45:00,98.36,98.5,98.26,98.26,97058.4148624018,59.9045,59.9898,59.8436,59.8436,97058.4149
2011-03-03 09:50:00,98.25,98.42,98.12,98.39,59840.52645651841,59.8375,59.9411,59.7584,59.9228,59840.5265
2011-03-03 09:55:00,98.33,98.4,98.14,98.32,62655.32473931632,59.8863,59.9289,59.7705,59.8802,62655.3247
2011-03-03 10:00:00,98.28,98.4,97.88,98.15,45141.02431301824,59.8558,59.9289,59.6122,59.7766,45141.0243
2011-03-03 10:05:00,98.11,98.17,97.9,98.08,29920.26322825921,59.7523,59.7888,59.6244,59.734,29920.2632
2011-03-03 10:10:00,98.07,98.19,97.87,98.09,22518.38626238324,59.7279,59.801,59.6061,59.7401,22518.3863
2011-03-03 10:15:00,98.09,98.12,97.81,97.89,81212.14304813213,59.7401,59.7584,59.5696,59.6183,81212.143
2011-03-03 10:20:00,97.86,97.88,97.41,97.42,60466.03718602906,59.6,59.6122,59.326,59.332,60466.0372
2011-03-03 10:25:00,97.48,97.49,97.09,97.12,118534.28324226732,59.3686,59.3747,59.1311,59.1493,118534.2832
2011-03-03 10:30:00,97.12,97.44,97.08,97.35,32943.56508756066,59.1493,59.3442,59.125,59.2894,32943.5651
2011-03-03 10:35:00,97.4,97.95,97.37,97.86,35237.104429099694,59.3199,59.6548,59.3016,59.6,35237.1044
2011-03-03 10:40:00,97.85,98.15,97.68,97.84,103417.77394576004,59.5939,59.7766,59.4904,59.5878,103417.7739
2011-03-03 10:45:00,97.79,97.91,97.61,97.76,24082.16308615985,59.5574,59.6305,59.4478,59.5391,24082.1631
2011-03-03 10:50:00,97.82,97.82,97.67,97.72,10216.675248673875,59.5757,59.5757,59.4843,59.5148,10216.6752
2011-03-03 10:55:00,97.73,97.92,97.67,97.71,26688.457792454206,59.5208,59.6366,59.4843,59.5087,26688.4578
2011-03-03 11:00:00,97.72,98.08,97.7,97.88,62446.82116281277,59.5148,59.734,59.5026,59.6122,62446.8212
2011-03-03 11:05:00,97.94,98.0,97.76,97.8,57546.987114979376,59.6487,59.6853,59.5391,59.5635,57546.9871
2011-03-03 11:10:00,97.8,97.81,97.66,97.66,10529.430613429198,59.5635,59.5696,59.4782,59.4782,10529.4306
2011-03-03 11:15:00,97.66,97.84,97.55,97.78,40136.93847693308,59.4782,59.5878,59.4112,59.5513,40136.9385
2011-03-03 11:20:00,97.78,97.82,97.71,97.73,17410.048638046297,59.5513,59.5757,59.5087,59.5208,17410.0486
2011-03-03 11:25:00,97.79,97.79,97.45,97.45,33673.32760532308,59.5574,59.5574,59.3503,59.3503,33673.3276
2011-03-03 11:30:00,97.44,97.57,97.44,97.49,31796.79541679114,59.3442,59.4234,59.3442,59.3747,31796.7954
2011-03-03 11:35:00,97.48,97.53,97.25,97.36,37113.63661763163,59.3686,59.399,59.2285,59.2955,37113.6366
2011-03-03 11:40:00,97.36,97.57,97.34,97.53,18452.56652056404,59.2955,59.4234,59.2833,59.399,18452.5665
2011-03-03 11:45:00,97.51,97.59,97.5,97.55,15950.523602521458,59.3869,59.4356,59.3808,59.4112,15950.5236
2011-03-03 11:50:00,97.55,97.67,97.5,97.65,88197.012861001,59.4112,59.4843,59.3808,59.4721,88197.0129
2011-03-03 11:55:00,97.67,97.75,97.62,97.72,43472.99570098986,59.4843,59.533,59.4539,59.5148,43472.9957
2011-03-03 12:00:00,97.73,97.77,97.6,97.69,71829.48210547245,59.5208,59.5452,59.4417,59.4965,71829.4821
2011-03-03 12:05:00,97.71,97.75,97.63,97.7,18348.314732312265,59.5087,59.533,59.4599,59.5026,18348.3147
2011-03-03 12:10:00,97.72,97.8,97.64,97.75,15637.768237766137,59.5148,59.5635,59.466,59.533,15637.7682
2011-03-03 12:15:00,97.8,97.91,97.74,97.78,32630.809722805338,59.5635,59.6305,59.5269,59.5513,32630.8097
2011-03-03 12:20:00,97.8,97.9,97.73,97.89,20850.357650354847,59.5635,59.6244,59.5208,59.6183,20850.3577
2011-03-03 12:25:00,97.88,97.96,97.81,97.83,34611.593699589044,59.6122,59.6609,59.5696,59.5817,34611.5937
2011-03-03 12:30:00,97.84,97.91,97.69,97.72,17827.055791053393,59.5878,59.6305,59.4965,59.5148,17827.0558
2011-03-03 12:35:00,97.67,97.91,97.67,97.81,20224.846920844204,59.4843,59.6305,59.4843,59.5696,20224.8469
2011-03-03 12:40:00,97.81,98.09,97.79,97.95,49623.851207844535,59.5696,59.7401,59.5574,59.6548,49623.8512
2011-03-03 12:45:00,97.95,98.18,97.85,98.14,43368.743912738086,59.6548,59.7949,59.5939,59.7705,43368.7439
2011-03-03 12:50:00,98.14,98.18,98.0,98.13,32109.550781546463,59.7705,59.7949,59.6853,59.7645,32109.5508
2011-03-03 12:55:00,98.12,98.17,97.96,98.11,74644.28038827036,59.7584,59.7888,59.6609,59.7523,74644.2804
2011-03-03 13:00:00,98.11,98.25,98.11,98.19,49311.09584308921,59.7523,59.8375,59.7523,59.801,49311.0958
2011-03-03 13:05:00,98.19,98.22,98.11,98.15,93513.85406184148,59.801,59.8193,59.7523,59.7766,93513.8541
2011-03-03 13:10:00,98.18,98.28,98.15,98.22,62342.569374561,59.7949,59.8558,59.7766,59.8193,62342.5694
2011-03-03 13:15:00,98.23,98.4,98.2,98.4,45453.77967777357,59.8254,59.9289,59.8071,59.9289,45453.7797
2011-03-03 13:20:00,98.4,98.46,98.35,98.35,57338.48353847583,59.9289,59.9654,59.8984,59.8984,57338.4835
2011-03-03 13:25:00,98.35,98.47,98.32,98.35,35445.608005603244,59.8984,59.9715,59.8802,59.8984,35445.608
2011-03-03 13:30:00,98.36,98.36,98.22,98.32,26792.709580705978,59.9045,59.9045,59.8193,59.8802,26792.7096
2011-03-03 13:35:00,98.32,98.44,98.32,98.44,26584.20600420243,59.8802,59.9533,59.8802,59.9533,26584.206
2011-03-03 13:40:00,98.43,98.59,98.43,98.56,47226.06007805373,59.9472,60.0446,59.9472,60.0263,47226.0601
2011-03-03 13:45:00,98.55,98.7,98.54,98.66,30441.52216951808,60.0203,60.1116,60.0142,60.0872,30441.5222
2011-03-03 13:50:00,98.68,98.7,98.56,98.7,27626.72388672017,60.0994,60.1116,60.0263,60.1116,27626.7239
2011-03-03 13:55:00,98.71,98.73,98.59,98.66,37322.14019413518,60.1177,60.1299,60.0446,60.0872,37322.1402
2011-03-03 14:00:00,98.66,98.87,98.66,98.84,62551.07295106454,60.0872,60.2151,60.0872,60.1969,62551.073
2011-03-03 14:05:00,98.84,98.93,98.75,98.91,45349.52788952179,60.1969,60.2517,60.1421,60.2395,45349.5279
2011-03-03 14:10:00,98.91,99.15,98.89,99.1,83297.17881316761,60.2395,60.3857,60.2273,60.3552,83297.1788
2011-03-03 14:15:00,99.1,99.14,99.04,99.1,28356.48640448259,60.3552,60.3796,60.3187,60.3552,28356.4864
2011-03-03 14:20:00,99.1,99.1,98.88,98.9,33152.06866406421,60.3552,60.3552,60.2212,60.2334,33152.0687
2011-03-03 14:25:00,98.89,99.09,98.86,98.98,41804.96708896147,60.2273,60.3491,60.2091,60.2821,41804.9671
2011-03-03 14:30:00,99.0,99.04,98.92,98.99,29816.01144000743,60.2943,60.3187,60.2456,60.2882,29816.0114
2011-03-03 14:35:00,98.99,99.13,98.97,99.02,37634.8955588905,60.2882,60.3735,60.276,60.3065,37634.8956
2011-03-03 14:40:00,99.02,99.05,98.96,99.02,34194.58654658195,60.3065,60.3248,60.27,60.3065,34194.5865
2011-03-03 14:45:00,99.02,99.06,98.92,98.92,30128.76680476276,60.3065,60.3309,60.2456,60.2456,30128.7668
2011-03-03 14:50:00,98.92,99.17,98.92,99.09,50979.124455117606,60.2456,60.3979,60.2456,60.3491,50979.1245
2011-03-03 14:55:00,99.13,99.33,99.09,99.22,98413.68810967488,60.3735,60.4953,60.3491,60.4283,98413.6881
2011-03-03 15:00:00,99.21,99.22,99.02,99.02,45036.77252476647,60.4222,60.4283,60.3065,60.3065,45036.7725
2011-03-03 15:05:00,99.01,99.16,99.01,99.02,34194.58654658195,60.3004,60.3918,60.3004,60.3065,34194.5865
2011-03-03 15:10:00,99.04,99.08,98.96,98.96,24290.6666626634,60.3187,60.343,60.27,60.27,24290.6667
2011-03-03 15:15:00,98.96,99.05,98.95,99.01,38156.15450014937,60.27,60.3248,60.2639,60.3004,38156.1545
2011-03-03 15:20:00,99.0,99.08,98.93,99.0,38781.665229660015,60.2943,60.343,60.2517,60.2943,38781.6652
2011-03-03 15:25:00,99.0,99.13,98.99,99.11,37426.39198238695,60.2943,60.3735,60.2882,60.3613,37426.392
2011-03-03 15:30:00,99.11,99.12,98.97,98.99,64114.849774841154,60.3613,60.3674,60.276,60.2882,64114.8498
2011-03-03 15:35:00,98.99,99.13,98.92,99.12,70995.46779945826,60.2882,60.3735,60.2456,60.3674,70995.4678
2011-03-03 15:40:00,99.12,99.28,99.09,99.27,71829.48210547245,60.3674,60.4648,60.3491,60.4588,71829.4821
2011-03-03 15:45:00,99.26,99.33,99.21,99.25,119576.80112478504,60.4527,60.4953,60.4222,60.4466,119576.8011
2011-03-03 15:50:00,99.25,99.34,99.24,99.3,103939.03288701893,60.4466,60.5014,60.4405,60.477,103939.0329
2011-03-03 15:55:00,99.29,99.31,99.16,99.24,221639.301823272,60.4709,60.4831,60.3918,60.4405,221639.3018
2011-03-04 09:30:00,98.9,99.38,98.9,99.19,71620.9785289689,60.2334,60.5258,60.2334,60.41,71620.9785
2011-03-04 09:35:00,99.17,99.51,98.87,99.17,58068.24605623825,60.3979,60.6049,60.2151,60.3979,58068.2461
2011-03-04 09:40:00,99.18,99.29,99.0,99.24,30858.529322525173,60.4039,60.4709,60.2943,60.4405,30858.5293
2011-03-04 09:45:00,99.24,99.55,99.24,99.51,23977.911297908075,60.4405,60.6293,60.4405,60.6049,23977.9113
2011-03-04 09:50:00,99.5,99.5,99.23,99.35,32526.557934553563,60.5988,60.5988,60.4344,60.5075,32526.5579
2011-03-04 09:55:00,99.37,99.44,99.27,99.36,27626.72388672017,60.5197,60.5623,60.4588,60.5136,27626.7239
2011-03-04 10:00:00,99.3,99.55,99.13,99.13,64844.612292603575,60.477,60.6293,60.3735,60.3735,64844.6123
2011-03-04 10:05:00,99.13,99.15,98.49,98.54,133546.5407505228,60.3735,60.3857,59.9837,60.0142,133546.5408
2011-03-04 10:10:00,98.54,98.68,98.27,98.41,55357.69956169212,60.0142,60.0994,59.8497,59.935,55357.6996
2011-03-04 10:15:00,98.39,98.59,98.27,98.35,34924.34906434437,59.9228,60.0446,59.8497,59.8984,34924.3491
2011-03-04 10:20:00,98.36,98.39,98.19,98.23,58693.7567857489,59.9045,59.9228,59.801,59.8254,58693.7568
2011-03-04 10:25:00,98.24,98.27,97.98,98.2,65887.13017512132,59.8315,59.8497,59.6731,59.8071,65887.1302
2011-03-04 10:30:00,98.21,98.61,98.11,98.6,62134.06579805745,59.8132,60.0568,59.7523,60.0507,62134.0658
2011-03-04 10:35:00,98.59,98.74,98.49,98.55,48164.3261723197,60.0446,60.136,59.9837,60.0203,48164.3262
2011-03-04 10:40:00,98.55,98.76,98.55,98.58,42847.484971479214,60.0203,60.1482,60.0203,60.0385,42847.485
2011-03-04 10:45:00,98.59,98.81,98.58,98.8,41387.95993595437,60.0446,60.1786,60.0385,60.1725,41387.9599
2011-03-04 10:50:00,98.81,98.9,98.78,98.87,28252.234616230817,60.1786,60.2334,60.1603,60.2151,28252.2346
2011-03-04 10:55:00,98.85,98.91,98.81,98.81,23248.148780145657,60.203,60.2395,60.1786,60.1786,23248.1488
2011-03-04 11:00:00,98.85,98.93,98.79,98.84,35966.86694686212,60.203,60.2517,60.1664,60.1969,35966.8669
2011-03-04 11:05:00,98.84,98.93,98.45,98.52,28460.738192734367,60.1969,60.2517,59.9593,60.002,28460.7382
2011-03-04 11:10:00,98.51,98.52,98.38,98.5,31484.04005203582,59.9959,60.002,59.9167,59.9898,31484.0401
2011-03-04 11:15:00,98.49,98.66,98.35,98.58,71412.47495246536,59.9837,60.0872,59.8984,60.0385,71412.475
2011-03-04 11:20:00,98.58,98.58,98.33,98.34,26792.709580705978,60.0385,60.0385,59.8863,59.8924,26792.7096
2011-03-04 11:25:00,98.35,98.48,98.3,98.3,53376.91558490841,59.8984,59.9776,59.868,59.868,53376.9156
2011-03-04 11:30:00,98.31,98.57,98.19,98.46,62238.31758630922,59.8741,60.0324,59.801,59.9654,62238.3176
2011-03-04 11:35:00,98.47,98.57,98.37,98.53,30128.76680476276,59.9715,60.0324,59.9106,60.0081,30128.7668
2011-03-04 11:40:00,98.54,98.75,98.45,98.69,37113.63661763163,60.0142,60.1421,59.9593,60.1055,37113.6366
2011-03-04 11:45:00,98.75,98.87,98.6,98.68,44098.5064305005,60.1421,60.2151,60.0507,60.0994,44098.5064
2011-03-04 11:50:00,98.7,98.77,98.51,98.52,32839.31329930889,60.1116,60.1542,59.9959,60.002,32839.3133
2011-03-04 11:55:00,98.52,98.52,98.17,98.28,42951.736759730986,60.002,60.002,59.7888,59.8558,42951.7368
2011-03-04 12:00:00,98.28,98.35,98.08,98.2,26167.19885119533,59.8558,59.8984,59.734,59.8071,26167.1989
2011-03-04 12:05:00,98.21,98.33,98.12,98.22,23039.645203642107,59.8132,59.8863,59.7584,59.8193,23039.6452
2011-03-04 12:10:00,98.25,98.26,97.94,97.99,43890.00285399696,59.8375,59.8436,59.6487,59.6792,43890.0029
2011-03-04 12:15:00,97.96,98.18,97.93,98.07,31379.788263784045,59.6609,59.7949,59.6427,59.7279,31379.7883
2011-03-04 12:20:00,98.08,98.12,97.72,97.86,31067.032899028723,59.734,59.7584,59.5148,59.6,31067.0329
2011-03-04 12:25:00,97.85,97.88,97.7,97.82,18556.81830881581,59.5939,59.6122,59.5026,59.5757,18556.8183
2011-03-04 12:30:00,97.82,97.9,97.65,97.83,46704.80113679486,59.5757,59.6244,59.4721,59.5817,46704.8011
2011-03-04 12:35:00,97.84,97.98,97.79,97.95,22622.63805063501,59.5878,59.6731,59.5574,59.6548,22622.6381
2011-03-04 12:40:00,97.96,97.99,97.83,97.88,22831.14162713856,59.6609,59.6792,59.5817,59.6122,22831.1416
2011-03-04 12:45:00,97.9,97.97,97.77,97.96,19286.58082657824,59.6244,59.667,59.5452,59.6609,19286.5808
2011-03-04 12:50:00,97.97,97.98,97.84,97.92,40136.93847693308,59.667,59.6731,59.5878,59.6366,40136.9385
2011-03-04 12:55:00,97.92,98.19,97.91,98.16,51291.87981987293,59.6366,59.801,59.6305,59.7827,51291.8798
2011-03-04 13:00:00,98.15,98.27,98.15,98.16,23352.40056839743,59.7766,59.8497,59.7766,59.7827,23352.4006
2011-03-04 13:05:00,98.19,98.21,98.1,98.17,20224.846920844204,59.801,59.8132,59.7462,59.7888,20224.8469
2011-03-04 13:10:00,98.16,98.27,97.95,97.96,33464.82402881953,59.7827,59.8497,59.6548,59.6609,33464.824
2011-03-04 13:15:00,97.96,98.03,97.85,97.97,25750.191698188235,59.6609,59.7036,59.5939,59.667,25750.1917
2011-03-04 13:20:00,97.95,98.08,97.91,97.98,7923.135907134842,59.6548,59.734,59.6305,59.6731,7923.1359
2011-03-04 13:25:00,97.96,98.0,97.8,97.92,16367.530755528556,59.6609,59.6853,59.5635,59.6366,16367.5308
2011-03-04 13:30:00,97.93,98.05,97.91,98.01,14908.005720003715,59.6427,59.7157,59.6305,59.6914,14908.0057
2011-03-04 13:35:00,98.01,98.26,98.01,98.26,60361.78539777728,59.6914,59.8436,59.6914,59.8436,60361.7854
2011-03-04 13:40:00,98.25,98.27,98.16,98.19,36905.13304112808,59.8375,59.8497,59.7827,59.801,36905.133
2011-03-04 13:45:00,98.2,98.2,97.98,98.01,35132.85264084792,59.8071,59.8071,59.6731,59.6914,35132.8526
2011-03-04 13:50:00,98.02,98.07,97.86,97.88,16888.789696787426,59.6975,59.7279,59.6,59.6122,16888.7897
2011-03-04 13:55:00,97.86,98.1,97.81,97.96,26896.96136895776,59.6,59.7462,59.5696,59.6609,26896.9614
2011-03-04 14:00:00,97.98,97.98,97.77,97.82,49415.34763134099,59.6731,59.6731,59.5452,59.5757,49415.3476
2011-03-04 14:05:00,97.82,97.87,97.72,97.74,35549.859793855016,59.5757,59.6061,59.5148,59.5269,35549.8598
2011-03-04 14:10:00,97.74,97.87,97.72,97.77,21163.11301511017,59.5269,59.6061,59.5148,59.5452,21163.113
2011-03-04 14:15:00,97.78,97.83,97.63,97.83,30858.529322525173,59.5513,59.5817,59.4599,59.5817,30858.5293
2011-03-04 14:20:00,97.81,97.88,97.72,97.76,33256.32045231598,59.5696,59.6122,59.5148,59.5391,33256.3205
2011-03-04 14:25:00,97.78,97.91,97.78,97.86,38677.41344140824,59.5513,59.6305,59.5513,59.6,38677.4134
2011-03-04 14:30:00,97.85,97.92,97.79,97.84,29607.507863503884,59.5939,59.6366,59.5574,59.5878,29607.5079
2011-03-04 14:35:00,97.83,97.88,97.71,97.87,33673.32760532308,59.5817,59.6122,59.5087,59.6061,33673.3276
2011-03-04 14:40:00,97.87,97.89,97.73,97.86,25750.191698188235,59.6061,59.6183,59.5208,59.6,25750.1917
2011-03-04 14:45:00,97.87,97.9,97.72,97.72,22726.889838886786,59.6061,59.6244,59.5148,59.5148,22726.8898
2011-03-04 14:50:00,97.72,97.89,97.72,97.78,39615.67953567421,59.5148,59.6183,59.5148,59.5513,39615.6795
2011-03-04 14:55:00,97.8,98.06,97.78,98.06,36696.62946462453,59.5635,59.7218,59.5513,59.7218,36696.6295
2011-03-04 15:00:00,98.07,98.27,98.04,98.07,45662.28325427712,59.7279,59.8497,59.7096,59.7279,45662.2833
2011-03-04 15:05:00,98.07,98.12,97.94,97.96,33464.82402881953,59.7279,59.7584,59.6487,59.6609,33464.824
2011-03-04 15:10:00,97.95,98.04,97.84,97.84,26271.450639447103,59.6548,59.7096,59.5878,59.5878,26271.4506
2011-03-04 15:15:00,97.85,97.92,97.73,97.78,47226.06007805373,59.5939,59.6366,59.5208,59.5513,47226.0601
2011-03-04 15:20:00,97.76,97.77,97.58,97.66,63280.83546882696,59.5391,59.5452,59.4295,59.4782,63280.8355
2011-03-04 15:25:00,97.62,97.73,97.55,97.64,42430.477818472114,59.4539,59.5208,59.4112,59.466,42430.4778
2011-03-04 15:30:00,97.64,97.76,97.55,97.57,52438.64949064244,59.466,59.5391,59.4112,59.4234,52438.6495
2011-03-04 15:35:00,97.57,97.85,97.52,97.83,61091.5479155397,59.4234,59.5939,59.3929,59.5817,61091.5479
2011-03-04 15:40:00,97.84,97.97,97.76,97.93,96432.90413289116,59.5878,59.667,59.5391,59.6427,96432.9041
2011-03-04 15:45:00,97.92,98.26,97.83,98.26,145639.7481877286,59.6366,59.8436,59.5817,59.8436,145639.7482
2011-03-04 15:50:00,98.26,98.67,98.25,98.66,150852.33760031732,59.8436,60.0933,59.8375,60.0872,150852.3376
2011-03-04 15:55:00,98.66,98.97,98.52,98.9,405018.1973581429,60.0872,60.276,60.002,60.2334,405018.1974
2011-03-07 09:30:00,99.69,100.15,99.55,100.13,98622.19168617844,60.7146,60.9947,60.6293,60.9825,98622.1917
2011-03-07 09:35:00,100.13,100.19,99.62,100.12,88718.27180225987,60.9825,61.0191,60.6719,60.9764,88718.2718
2011-03-07 09:40:00,100.09,100.67,100.0,100.59,63280.83546882696,60.9582,61.3114,60.9034,61.2627,63280.8355
2011-03-07 09:45:00,100.61,100.67,100.35,100.52,60361.78539777728,61.2749,61.3114,61.1165,61.22,60361.7854
2011-03-07 09:50:00,100.5,100.63,100.38,100.58,68284.92130491213,61.2079,61.287,61.1348,61.2566,68284.9213
2011-03-07 09:55:00,100.58,100.97,100.57,100.94,124997.89411387732,61.2566,61.4941,61.2505,61.4758,124997.8941
2011-03-07 10:00:00,100.94,101.45,100.94,101.39,151894.85548283506,61.4758,61.7865,61.4758,61.7499,151894.8555
2011-03-07 10:05:00,101.4,101.5,101.0,101.14,145222.74103472152,61.756,61.8169,61.5124,61.5977,145222.741
2011-03-07 10:10:00,101.12,101.13,100.3,100.41,91950.07723806489,61.5855,61.5916,61.0861,61.1531,91950.0772
2011-03-07 10:15:00,100.41,100.56,100.26,100.26,67138.1516341426,61.1531,61.2444,61.0617,61.0617,67138.1516
2011-03-07 10:20:00,100.25,100.39,100.03,100.23,61300.05149204325,61.0556,61.1409,60.9216,61.0434,61300.0515
2011-03-07 10:25:00,100.24,100.31,100.11,100.29,31067.032899028723,61.0495,61.0922,60.9703,61.08,31067.0329
2011-03-07 10:30:00,100.28,100.43,100.17,100.38,97371.17022715714,61.0739,61.1652,61.0069,61.1348,97371.1702
2011-03-07 10:35:00,100.4,100.55,100.3,100.31,43472.99570098986,61.147,61.2383,61.0861,61.0922,43472.9957
2011-03-07 10:40:00,100.29,100.32,100.03,100.25,57234.231750224055,61.08,61.0982,60.9216,61.0556,57234.2318
2011-03-07 10:45:00,100.24,100.32,100.11,100.32,42534.729606723886,61.0495,61.0982,60.9703,61.0982,42534.7296
2011-03-07 10:50:00,100.31,100.38,100.0,100.02,67555.1587871497,61.0922,61.1348,60.9034,60.9155,67555.1588
2011-03-07 10:55:00,100.03,100.21,99.98,100.02,88718.27180225987,60.9216,61.0312,60.8912,60.9155,88718.2718
2011-03-07 11:00:00,100.01,100.06,99.9,100.06,48685.58511357857,60.9094,60.9399,60.8424,60.9399,48685.5851
2011-03-07 11:05:00,100.06,100.11,99.84,100.01,63385.08725707874,60.9399,60.9703,60.8059,60.9094,63385.0873
2011-03-07 11:10:00,100.01,100.1,99.73,99.73,45766.53504252889,60.9094,60.9643,60.7389,60.7389,45766.535
2011-03-07 11:15:00,99.7,99.72,99.43,99.62,46600.549348543085,60.7206,60.7328,60.5562,60.6719,46600.5493
2011-03-07 11:20:00,99.61,99.77,99.57,99.72,25437.43633343292,60.6658,60.7633,60.6415,60.7328,25437.4363
2011-03-07 11:25:00,99.73,99.79,99.37,99.37,37426.39198238695,60.7389,60.7755,60.5197,60.5197,37426.392
2011-03-07 11:30:00,99.37,99.45,99.3,99.42,29711.75965175566,60.5197,60.5684,60.477,60.5501,29711.7597
2011-03-07 11:35:00,99.43,99.7,99.34,99.7,61821.310433302126,60.5562,60.7206,60.5014,60.7206,61821.3104
2011-03-07 11:40:00,99.7,99.8,99.46,99.53,39094.42059441534,60.7206,60.7815,60.5745,60.6171,39094.4206
2011-03-07 11:45:00,99.51,99.63,99.34,99.42,28460.738192734367,60.6049,60.678,60.5014,60.5501,28460.7382
2011-03-07 11:50:00,99.5,99.54,99.16,99.27,37843.39913539405,60.5988,60.6232,60.3918,60.4588,37843.3991
2011-03-07 11:55:00,99.29,99.53,99.26,99.5,45975.03861903244,60.4709,60.6171,60.4527,60.5988,45975.0386
2011-03-07 12:00:00,99.5,99.6,99.25,99.26,42951.736759730986,60.5988,60.6597,60.4466,60.4527,42951.7368
2011-03-07 12:05:00,99.29,99.61,99.17,99.6,33152.06866406421,60.4709,60.6658,60.3979,60.6597,33152.0687
2011-03-07 12:10:00,99.6,99.62,99.4,99.58,31067.032899028723,60.6597,60.6719,60.5379,60.6476,31067.0329
2011-03-07 12:15:00,99.58,99.7,99.45,99.52,31379.788263784045,60.6476,60.7206,60.5684,60.611,31379.7883
2011-03-07 12:20:00,99.52,99.6,99.45,99.51,30858.529322525173,60.611,60.6597,60.5684,60.6049,30858.5293
2011-03-07 12:25:00,99.51,99.63,99.48,99.54,29190.500710496788,60.6049,60.678,60.5867,60.6232,29190.5007
2011-03-07 12:30:00,99.47,99.66,99.46,99.65,48894.08869008212,60.5806,60.6963,60.5745,60.6902,48894.0887
2011-03-07 12:35:00,99.66,99.71,99.58,99.67,33047.81687581243,60.6963,60.7267,60.6476,60.7024,33047.8169
2011-03-07 12:40:00,99.67,99.71,99.64,99.66,20329.09870909597,60.7024,60.7267,60.6841,60.6963,20329.0987
2011-03-07 12:45:00,99.64,99.73,99.52,99.55,40241.19026518486,60.6841,60.7389,60.611,60.6293,40241.1903
2011-03-07 12:50:00,99.53,99.59,99.38,99.38,52125.89412588712,60.6171,60.6536,60.5258,60.5258,52125.8941
2011-03-07 12:55:00,99.38,99.61,99.38,99.5,40032.68668868131,60.5258,60.6658,60.5258,60.5988,40032.6867
2011-03-07 13:00:00,99.5,99.5,99.33,99.36,56191.71386770631,60.5988,60.5988,60.4953,60.5136,56191.7139
2011-03-07 13:05:00,99.34,99.45,99.19,99.45,50353.61372560696,60.5014,60.5684,60.41,60.5684,50353.6137
2011-03-07 13:10:00,99.43,99.43,99.27,99.29,47226.06007805373,60.5562,60.5562,60.4588,60.4709,47226.0601
2011-03-07 13:15:00,99.27,99.52,99.27,99.49,31171.2846872805,60.4588,60.611,60.4588,60.5927,31171.2847
2011-03-07 13:20:00,99.51,99.7,99.47,99.49,88301.26464925279,60.6049,60.7206,60.5806,60.5927,88301.2646
2011-03-07 13:25:00,99.49,99.7,99.44,99.6,39198.67238266712,60.5927,60.7206,60.5623,60.6597,39198.6724
2011-03-07 13:30:00,99.61,99.7,99.52,99.6,25228.932756929367,60.6658,60.7206,60.611,60.6597,25228.9328
2011-03-07 13:35:00,99.61,99.65,99.47,99.62,38573.16165315647,60.6658,60.6902,60.5806,60.6719,38573.1617
2011-03-07 13:40:00,99.62,99.68,99.57,99.6,28773.493557489688,60.6719,60.7085,60.6415,60.6597,28773.4936
2011-03-07 13:45:00,99.57,99.69,99.45,99.51,24707.673815670496,60.6415,60.7146,60.5684,60.6049,24707.6738
2011-03-07 13:50:00,99.51,99.53,99.35,99.37,31901.04720504292,60.6049,60.6171,60.5075,60.5197,31901.0472
2011-03-07 13:55:00,99.39,99.58,99.39,99.44,20016.34334434065,60.5318,60.6476,60.5318,60.5623,20016.3433
2011-03-07 14:00:00,99.44,99.66,99.38,99.61,23456.652356649203,60.5623,60.6963,60.5258,60.6658,23456.6524
2011-03-07 14:05:00,99.57,99.61,99.37,99.46,19495.084403081783,60.6415,60.6658,60.5197,60.5745,19495.0844
2011-03-07 14:10:00,99.47,99.57,99.31,99.37,33360.57224056776,60.5806,60.6415,60.4831,60.5197,33360.5722
2011-03-07 14:15:00,99.38,99.77,99.37,99.69,29086.248922245013,60.5258,60.7633,60.5197,60.7146,29086.2489
2011-03-07 14:20:00,99.69,99.77,99.49,99.52,32213.80256979824,60.7146,60.7633,60.5927,60.611,32213.8026
2011-03-07 14:25:00,99.54,99.64,99.44,99.51,39928.434900429536,60.6232,60.6841,60.5623,60.6049,39928.4349
2011-03-07 14:30:00,99.48,99.6,99.44,99.47,20016.34334434065,60.5867,60.6597,60.5623,60.5806,20016.3433
2011-03-07 14:35:00,99.47,99.47,99.35,99.35,23143.89699189388,60.5806,60.5806,60.5075,60.5075,23143.897
2011-03-07 14:40:00,99.34,99.4,99.21,99.32,32213.80256979824,60.5014,60.5379,60.4222,60.4892,32213.8026
2011-03-07 14:45:00,99.32,99.53,99.31,99.42,50145.110149103406,60.4892,60.6171,60.4831,60.5501,50145.1101
2011-03-07 14:50:00,99.42,99.47,99.29,99.36,28981.99713399324,60.5501,60.5806,60.4709,60.5136,28981.9971
2011-03-07 14:55:00,99.37,99.43,99.21,99.39,30962.78111077695,60.5197,60.5562,60.4222,60.5318,30962.7811
2011-03-07 15:00:00,99.35,99.39,99.18,99.3,33360.57224056776,60.5075,60.5318,60.4039,60.477,33360.5722
2011-03-07 15:05:00,99.3,99.49,99.28,99.43,25124.680968677592,60.477,60.5927,60.4648,60.5562,25124.681
2011-03-07 15:10:00,99.43,99.62,99.43,99.5,35341.356217351466,60.5562,60.6719,60.5562,60.5988,35341.3562
2011-03-07 15:15:00,99.5,99.56,99.45,99.47,33152.06866406421,60.5988,60.6354,60.5684,60.5806,33152.0687
2011-03-07 15:20:00,99.47,99.48,99.33,99.39,46287.79398378776,60.5806,60.5867,60.4953,60.5318,46287.794
2011-03-07 15:25:00,99.38,99.5,99.35,99.46,46079.29040728421,60.5258,60.5988,60.5075,60.5745,46079.2904
2011-03-07 15:30:00,99.44,99.68,99.35,99.65,35237.104429099694,60.5623,60.7085,60.5075,60.6902,35237.1044
2011-03-07 15:35:00,99.64,99.82,99.57,99.62,50979.124455117606,60.6841,60.7937,60.6415,60.6719,50979.1245
2011-03-07 15:40:00,99.62,99.73,99.42,99.52,52647.15306714599,60.6719,60.7389,60.5501,60.611,52647.1531
2011-03-07 15:45:00,99.5,99.63,99.42,99.57,140531.41056339166,60.5988,60.678,60.5501,60.6415,140531.4106
2011-03-07 15:50:00,99.57,99.6,99.23,99.35,103834.78109876714,60.6415,60.6597,60.4344,60.5075,103834.7811
2011-03-07 15:55:00,99.36,99.48,99.14,99.32,203812.24603221865,60.5136,60.5867,60.3796,60.4892,203812.246
2011-03-08 09:30:00,99.43,99.43,98.72,98.93,124685.138749122,60.8322,60.8322,60.3978,60.5263,124685.1387
2011-03-08 09:35:00,98.97,99.3,98.61,99.13,128229.69954968232,60.5508,60.7527,60.3305,60.6487,128229.6995
2011-03-08 09:40:00,99.1,99.13,98.82,99.0,47538.81544280905,60.6303,60.6487,60.459,60.5691,47538.8154
2011-03-08 09:45:00,98.98,99.0,98.44,98.46,38156.15450014937,60.5569,60.5691,60.2265,60.2388,38156.1545
2011-03-08 09:50:00,98.46,98.53,98.05,98.11,35549.859793855016,60.2388,60.2816,59.9879,60.0246,35549.8598
2011-03-08 09:55:00,98.12,98.42,98.1,98.28,27626.72388672017,60.0308,60.2143,60.0185,60.1286,27626.7239
2011-03-08 10:00:00,98.32,98.64,98.24,98.31,53272.66379665664,60.1531,60.3489,60.1042,60.147,53272.6638
2011-03-08 10:05:00,98.29,98.4,98.08,98.19,39511.42774742244,60.1348,60.2021,60.0063,60.0736,39511.4277
2011-03-08 10:10:00,98.19,98.33,98.08,98.19,96015.89697988408,60.0736,60.1592,60.0063,60.0736,96015.897
2011-03-08 10:15:00,98.21,98.42,98.19,98.22,143554.71242269312,60.0858,60.2143,60.0736,60.0919,143554.7124
2011-03-08 10:20:00,98.25,98.3,98.08,98.14,46079.29040728421,60.1103,60.1409,60.0063,60.043,46079.2904
2011-03-08 10:25:00,98.18,98.28,98.08,98.26,35341.356217351466,60.0675,60.1286,60.0063,60.1164,35341.3562
2011-03-08 10:30:00,98.28,98.39,98.13,98.23,40553.94562994018,60.1286,60.1959,60.0369,60.0981,40553.9456
2011-03-08 10:35:00,98.23,98.29,98.05,98.22,49102.59226658566,60.0981,60.1348,59.9879,60.0919,49102.5923
2011-03-08 10:40:00,98.24,98.29,98.08,98.14,78188.84118883067,60.1042,60.1348,60.0063,60.043,78188.8412
2011-03-08 10:45:00,98.15,98.22,98.09,98.21,79961.12158911084,60.0491,60.0919,60.0124,60.0858,79961.1216
2011-03-08 10:50:00,98.22,98.22,98.11,98.15,67450.90699889793,60.0919,60.0919,60.0246,60.0491,67450.907
2011-03-08 10:55:00,98.14,98.22,98.11,98.15,31484.04005203582,60.043,60.0919,60.0246,60.0491,31484.0401
2011-03-08 11:00:00,98.14,98.23,98.09,98.12,65782.87838686955,60.043,60.0981,60.0124,60.0308,65782.8784
2011-03-08 11:05:00,98.11,98.2,98.09,98.13,54315.18167917438,60.0246,60.0797,60.0124,60.0369,54315.1817
2011-03-08 11:10:00,98.13,98.23,98.11,98.22,56817.22459721696,60.0369,60.0981,60.0246,60.0919,56817.2246
2011-03-08 11:15:00,98.21,98.25,98.09,98.21,62968.08010407164,60.0858,60.1103,60.0124,60.0858,62968.0801
2011-03-08 11:20:00,98.19,98.19,98.08,98.11,103834.78109876714,60.0736,60.0736,60.0063,60.0246,103834.7811
2011-03-08 11:25:00,98.11,98.18,98.06,98.11,59944.77824477019,60.0246,60.0675,59.994,60.0246,59944.7782
2011-03-08 11:30:00,98.12,98.15,98.05,98.07,51604.63518462825,60.0308,60.0491,59.9879,60.0002,51604.6352
2011-03-08 11:35:00,98.07,98.08,97.88,97.98,36383.87409986921,60.0002,60.0063,59.8839,59.9451,36383.8741
2011-03-08 11:40:00,97.98,98.08,97.96,98.03,47955.82259581615,59.9451,60.0063,59.9329,59.9757,47955.8226
2011-03-08 11:45:00,98.04,98.17,98.02,98.08,49728.10299609631,59.9818,60.0613,59.9696,60.0063,49728.103
2011-03-08 11:50:00,98.08,98.15,98.06,98.09,29920.26322825921,60.0063,60.0491,59.994,60.0124,29920.2632
2011-03-08 11:55:00,98.12,98.17,98.04,98.13,37217.8884058834,60.0308,60.0613,59.9818,60.0369,37217.8884
2011-03-08 12:00:00,98.13,98.19,98.02,98.11,60049.03003302196,60.0369,60.0736,59.9696,60.0246,60049.03
2011-03-08 12:05:00,98.11,98.11,97.93,97.95,24916.17739217404,60.0246,60.0246,59.9145,59.9267,24916.1774
2011-03-08 12:10:00,97.95,97.96,97.75,97.78,52021.64233763534,59.9267,59.9329,59.8044,59.8227,52021.6423
2011-03-08 12:15:00,97.75,97.78,97.63,97.66,23873.6595096563,59.8044,59.8227,59.731,59.7493,23873.6595
2011-03-08 12:20:00,97.66,97.73,97.66,97.69,10425.178825177423,59.7493,59.7921,59.7493,59.7677,10425.1788
2011-03-08 12:25:00,97.66,97.7,97.57,97.58,17827.055791053393,59.7493,59.7738,59.6943,59.7004,17827.0558
2011-03-08 12:30:00,97.59,97.59,97.43,97.46,61195.79970379148,59.7065,59.7065,59.6086,59.627,61195.7997
2011-03-08 12:35:00,97.48,97.51,97.25,97.25,80690.88410687326,59.6392,59.6575,59.4985,59.4985,80690.8841
2011-03-08 12:40:00,97.25,97.33,96.58,96.94,205480.27464424705,59.4985,59.5474,59.0886,59.3088,205480.2746
2011-03-08 12:45:00,96.96,97.02,96.82,96.97,50874.87266686583,59.3211,59.3578,59.2354,59.3272,50874.8727
2011-03-08 12:50:00,96.98,97.11,96.9,97.05,35862.61515861034,59.3333,59.4128,59.2843,59.3761,35862.6152
2011-03-08 12:55:00,97.06,97.19,97.06,97.08,19599.33619133356,59.3822,59.4618,59.3822,59.3945,19599.3362
2011-03-08 13:00:00,97.09,97.3,97.08,97.29,27730.97567497195,59.4006,59.5291,59.3945,59.5229,27730.9757
2011-03-08 13:05:00,97.31,97.38,97.25,97.25,21580.120168117268,59.5352,59.578,59.4985,59.4985,21580.1202
2011-03-08 13:10:00,97.26,97.33,97.26,97.33,8757.150213149036,59.5046,59.5474,59.5046,59.5474,8757.1502
2011-03-08 13:15:00,97.32,97.4,97.25,97.27,23560.90414490098,59.5413,59.5902,59.4985,59.5107,23560.9041
2011-03-08 13:20:00,97.25,97.46,97.25,97.36,18869.573673571136,59.4985,59.627,59.4985,59.5658,18869.5737
2011-03-08 13:25:00,97.39,97.48,97.37,97.44,10633.682401680971,59.5841,59.6392,59.5719,59.6147,10633.6824
2011-03-08 13:30:00,97.44,97.54,97.4,97.5,33152.06866406421,59.6147,59.6759,59.5902,59.6514,33152.0687
2011-03-08 13:35:00,97.5,97.65,97.45,97.65,57755.490691482926,59.6514,59.7432,59.6208,59.7432,57755.4907
2011-03-08 13:40:00,97.65,97.8,97.62,97.78,35445.608005603244,59.7432,59.835,59.7248,59.8227,35445.608
2011-03-08 13:45:00,97.77,97.81,97.71,97.81,26271.450639447103,59.8166,59.8411,59.7799,59.8411,26271.4506
2011-03-08 13:50:00,97.82,97.83,97.7,97.79,25854.44348644001,59.8472,59.8533,59.7738,59.8289,25854.4435
2011-03-08 13:55:00,97.78,97.79,97.55,97.58,21684.371956369043,59.8227,59.8289,59.682,59.7004,21684.372
2011-03-08 14:00:00,97.6,97.66,97.44,97.51,29190.500710496788,59.7126,59.7493,59.6147,59.6575,29190.5007
2011-03-08 14:05:00,97.5,97.51,97.36,97.42,27313.96852196485,59.6514,59.6575,59.5658,59.6025,27313.9685
2011-03-08 14:10:00,97.4,97.42,97.12,97.19,45141.02431301824,59.5902,59.6025,59.4189,59.4618,45141.0243
2011-03-08 14:15:00,97.17,97.23,97.11,97.21,28252.234616230817,59.4495,59.4862,59.4128,59.474,28252.2346
2011-03-08 14:20:00,97.22,97.38,97.18,97.29,32422.306146301788,59.4801,59.578,59.4557,59.5229,32422.3061
2011-03-08 14:25:00,97.3,97.39,97.18,97.21,24290.6666626634,59.5291,59.5841,59.4557,59.474,24290.6667
2011-03-08 14:30:00,97.22,97.24,97.04,97.06,26167.19885119533,59.4801,59.4924,59.37,59.3822,26167.1989
2011-03-08 14:35:00,97.07,97.19,97.07,97.14,30441.52216951808,59.3884,59.4618,59.3884,59.4312,30441.5222
2011-03-08 14:40:00,97.15,97.2,97.07,97.16,47121.80828980196,59.4373,59.4679,59.3884,59.4434,47121.8083
2011-03-08 14:45:00,97.17,97.18,97.04,97.07,36905.13304112808,59.4495,59.4557,59.37,59.3884,36905.133
2011-03-08 14:50:00,97.08,97.16,97.0,97.15,24811.925603922267,59.3945,59.4434,59.3455,59.4373,24811.9256
2011-03-08 14:55:00,97.16,97.16,97.02,97.07,29920.26322825921,59.4434,59.4434,59.3578,59.3884,29920.2632
2011-03-08 15:00:00,97.07,97.09,96.89,96.96,56295.96565595809,59.3884,59.4006,59.2782,59.3211,56295.9657
2011-03-08 15:05:00,96.96,96.97,96.81,96.93,57442.735326727605,59.3211,59.3272,59.2293,59.3027,57442.7353
2011-03-08 15:10:00,96.93,97.11,96.86,97.09,115719.4849594694,59.3027,59.4128,59.2599,59.4006,115719.485
2011-03-08 15:15:00,97.1,97.22,97.02,97.22,73601.76250575262,59.4067,59.4801,59.3578,59.4801,73601.7625
2011-03-08 15:20:00,97.22,97.34,97.19,97.32,76729.31615330584,59.4801,59.5535,59.4618,59.5413,76729.3162
2011-03-08 15:25:00,97.31,97.32,97.06,97.15,136986.84976283135,59.5352,59.5413,59.3822,59.4373,136986.8498
2011-03-08 15:30:00,97.16,97.19,97.02,97.05,51291.87981987293,59.4434,59.4618,59.3578,59.3761,51291.8798
2011-03-08 15:35:00,97.04,97.15,97.01,97.12,67138.1516341426,59.37,59.4373,59.3516,59.4189,67138.1516
2011-03-08 15:40:00,97.12,97.23,97.12,97.21,91116.06293205069,59.4189,59.4862,59.4189,59.474,91116.0629
2011-03-08 15:45:00,97.21,97.22,96.9,96.92,153354.38051835992,59.474,59.4801,59.2843,59.2966,153354.3805
2011-03-08 15:50:00,96.92,96.92,96.68,96.77,177645.0471810233,59.2966,59.2966,59.1497,59.2048,177645.0472
2011-03-08 15:55:00,96.78,96.97,96.72,96.79,368530.0714700219,59.2109,59.3272,59.1742,59.217,368530.0715
2011-03-09 09:30:00,97.09,97.8,96.85,97.71,93409.60227358971,59.4006,59.835,59.2538,59.7799,93409.6023
2011-03-09 09:35:00,97.71,97.84,97.52,97.7,58902.26036225245,59.7799,59.8594,59.6637,59.7738,58902.2604
2011-03-09 09:40:00,97.68,97.79,97.37,97.48,116136.4921124765,59.7616,59.8289,59.5719,59.6392,116136.4921
2011-03-09 09:45:00,97.44,97.74,97.19,97.62,32213.80256979824,59.6147,59.7983,59.4618,59.7248,32213.8026
2011-03-09 09:50:00,97.62,97.82,97.56,97.56,24082.16308615985,59.7248,59.8472,59.6881,59.6881,24082.1631
2011-03-09 09:55:00,97.56,97.63,97.4,97.53,13239.977107975328,59.6881,59.731,59.5902,59.6698,13239.9771
2011-03-09 10:00:00,97.49,97.69,97.4,97.52,27835.22746322372,59.6453,59.7677,59.5902,59.6637,27835.2275
2011-03-09 10:05:00,97.54,97.7,97.47,97.59,23039.645203642107,59.6759,59.7738,59.6331,59.7065,23039.6452
2011-03-09 10:10:00,97.59,97.59,97.12,97.13,23248.148780145657,59.7065,59.7065,59.4189,59.4251,23248.1488
2011-03-09 10:15:00,97.18,97.8,97.17,97.7,32526.557934553563,59.4557,59.835,59.4495,59.7738,32526.5579
2011-03-09 10:20:00,97.73,98.14,97.73,98.11,39928.434900429536,59.7921,60.043,59.7921,60.0246,39928.4349
2011-03-09 10:25:00,98.1,98.26,98.08,98.21,39511.42774742244,60.0185,60.1164,60.0063,60.0858,39511.4277
2011-03-09 10:30:00,98.22,98.31,97.98,98.2,72350.74104673132,60.0919,60.147,59.9451,60.0797,72350.741
2011-03-09 10:35:00,98.2,98.39,98.19,98.34,29086.248922245013,60.0797,60.1959,60.0736,60.1653,29086.2489
2011-03-09 10:40:00,98.34,98.36,98.17,98.29,47851.57080756438,60.1653,60.1776,60.0613,60.1348,47851.5708
2011-03-09 10:45:00,98.32,98.37,98.07,98.17,72454.9928349831,60.1531,60.1837,60.0002,60.0613,72454.9928
2011-03-09 10:50:00,98.13,98.19,97.86,97.95,42221.97424196856,60.0369,60.0736,59.8717,59.9267,42221.9742
2011-03-09 10:55:00,97.95,97.95,97.53,97.53,40866.7009946955,59.9267,59.9267,59.6698,59.6698,40866.701
2011-03-09 11:00:00,97.52,97.71,97.43,97.55,30858.529322525173,59.6637,59.7799,59.6086,59.682,30858.5293
2011-03-09 11:05:00,97.5,97.71,97.5,97.6,16680.28612028388,59.6514,59.7799,59.6514,59.7126,16680.2861
2011-03-09 11:10:00,97.61,97.76,97.6,97.69,42430.477818472114,59.7187,59.8105,59.7126,59.7677,42430.4778
2011-03-09 11:15:00,97.69,97.77,97.55,97.68,12301.71101370936,59.7677,59.8166,59.682,59.7616,12301.711
2011-03-09 11:20:00,97.68,97.73,97.5,97.56,15325.012873010814,59.7616,59.7921,59.6514,59.6881,15325.0129
2011-03-09 11:25:00,97.56,97.72,97.53,97.53,12822.969954968232,59.6881,59.786,59.6698,59.6698,12822.97
2011-03-09 11:30:00,97.58,97.67,97.46,97.51,53898.17452616728,59.7004,59.7554,59.627,59.6575,53898.1745
2011-03-09 11:35:00,97.47,97.65,97.45,97.61,18244.062944060493,59.6331,59.7432,59.6208,59.7187,18244.0629
2011-03-09 11:40:00,97.61,97.85,97.59,97.81,22309.88268587969,59.7187,59.8656,59.7065,59.8411,22309.8827
2011-03-09 11:45:00,97.82,98.13,97.82,97.96,39407.175959170665,59.8472,60.0369,59.8472,59.9329,39407.176
2011-03-09 11:50:00,97.96,98.11,97.86,97.94,23456.652356649203,59.9329,60.0246,59.8717,59.9206,23456.6524
2011-03-09 11:55:00,97.92,98.08,97.87,98.03,26375.70242769888,59.9084,60.0063,59.8778,59.9757,26375.7024
2011-03-09 12:00:00,98.03,98.46,97.98,98.13,34924.34906434437,59.9757,60.2388,59.9451,60.0369,34924.3491
2011-03-09 12:05:00,98.14,98.25,98.13,98.19,10737.934189932746,60.043,60.1103,60.0369,60.0736,10737.9342
2011-03-09 12:10:00,98.18,98.26,98.16,98.26,10633.682401680971,60.0675,60.1164,60.0552,60.1164,10633.6824
2011-03-09 12:15:00,98.24,98.35,98.16,98.19,17410.048638046297,60.1042,60.1715,60.0552,60.0736,17410.0486
2011-03-09 12:20:00,98.2,98.32,98.17,98.17,40866.7009946955,60.0797,60.1531,60.0613,60.0613,40866.701
2011-03-09 12:25:00,98.17,98.18,97.87,97.98,95181.88267386988,60.0613,60.0675,59.8778,59.9451,95181.8827
2011-03-09 12:30:00,98.02,98.07,97.94,97.94,14490.99856699662,59.9696,60.0002,59.9206,59.9206,14490.9986
2011-03-09 12:35:00,97.95,97.98,97.89,97.89,25854.44348644001,59.9267,59.9451,59.89,59.89,25854.4435
2011-03-09 12:40:00,97.87,97.88,97.72,97.74,38677.41344140824,59.8778,59.8839,59.786,59.7983,38677.4134
2011-03-09 12:45:00,97.75,97.89,97.72,97.89,35445.608005603244,59.8044,59.89,59.786,59.89,35445.608
2011-03-09 12:50:00,97.92,98.01,97.79,97.8,54419.43346742616,59.9084,59.9635,59.8289,59.835,54419.4335
2011-03-09 12:55:00,97.79,97.8,97.69,97.69,86424.73246072084,59.8289,59.835,59.7677,59.7677,86424.7325
2011-03-09 13:00:00,97.66,97.72,97.53,97.53,17097.293273290976,59.7493,59.786,59.6698,59.6698,17097.2933
2011-03-09 13:05:00,97.53,97.6,97.53,97.55,60778.79255078438,59.6698,59.7126,59.6698,59.682,60778.7926
2011-03-09 13:10:00,97.55,97.58,97.42,97.46,35549.859793855016,59.682,59.7004,59.6025,59.627,35549.8598
2011-03-09 13:15:00,97.47,97.47,97.37,97.43,79856.86980085907,59.6331,59.6331,59.5719,59.6086,79856.8698
2011-03-09 13:20:00,97.42,97.42,97.32,97.37,95911.6451916323,59.6025,59.6025,59.5413,59.5719,95911.6452
2011-03-09 13:25:00,97.38,97.59,97.33,97.59,34403.0901230855,59.578,59.7065,59.5474,59.7065,34403.0901
2011-03-09 13:30:00,97.58,97.61,97.45,97.48,51291.87981987293,59.7004,59.7187,59.6208,59.6392,51291.8798
2011-03-09 13:35:00,97.5,97.55,97.42,97.44,22414.13447413146,59.6514,59.682,59.6025,59.6147,22414.1345
2011-03-09 13:40:00,97.44,97.45,97.32,97.36,24290.6666626634,59.6147,59.6208,59.5413,59.5658,24290.6667
2011-03-09 13:45:00,97.36,97.43,97.31,97.33,23248.148780145657,59.5658,59.6086,59.5352,59.5474,23248.1488
2011-03-09 13:50:00,97.32,97.32,97.07,97.07,58798.00857400067,59.5413,59.5413,59.3884,59.3884,58798.0086
2011-03-09 13:55:00,97.07,97.12,97.0,97.0,55774.70671469922,59.3884,59.4189,59.3455,59.3455,55774.7067
2011-03-09 14:00:00,97.02,97.28,96.99,97.23,56400.21744420986,59.3578,59.5168,59.3394,59.4862,56400.2174
2011-03-09 14:05:00,97.24,97.38,97.15,97.36,30545.77395776985,59.4924,59.578,59.4373,59.5658,30545.774
2011-03-09 14:10:00,97.34,97.42,97.34,97.41,54002.426314419055,59.5535,59.6025,59.5535,59.5964,54002.4263
2011-03-09 14:15:00,97.4,97.42,97.29,97.36,52230.14591413889,59.5902,59.6025,59.5229,59.5658,52230.1459
2011-03-09 14:20:00,97.38,97.38,97.25,97.31,30128.76680476276,59.578,59.578,59.4985,59.5352,30128.7668
2011-03-09 14:25:00,97.31,97.31,97.17,97.17,28981.99713399324,59.5352,59.5352,59.4495,59.4495,28981.9971
2011-03-09 14:30:00,97.16,97.2,97.09,97.15,39615.67953567421,59.4434,59.4679,59.4006,59.4373,39615.6795
2011-03-09 14:35:00,97.15,97.15,96.8,96.81,54627.9370439297,59.4373,59.4373,59.2232,59.2293,54627.937
2011-03-09 14:40:00,96.79,97.0,96.77,96.98,29503.25607525211,59.217,59.3455,59.2048,59.3333,29503.2561
2011-03-09 14:45:00,96.98,97.03,96.97,97.0,40658.19741819195,59.3333,59.3639,59.3272,59.3455,40658.1974
2011-03-09 14:50:00,97.01,97.17,97.0,97.14,52334.39770239067,59.3516,59.4495,59.3455,59.4312,52334.3977
2011-03-09 14:55:00,97.14,97.23,96.94,96.96,47121.80828980196,59.4312,59.4862,59.3088,59.3211,47121.8083
2011-03-09 15:00:00,96.96,97.13,96.96,97.1,58693.7567857489,59.3211,59.4251,59.3211,59.4067,58693.7568
2011-03-09 15:05:00,97.1,97.15,97.04,97.08,71203.9713759618,59.4067,59.4373,59.37,59.3945,71203.9714
2011-03-09 15:10:00,97.07,97.1,96.87,96.91,77146.32330631293,59.3884,59.4067,59.266,59.2905,77146.3233
2011-03-09 15:15:00,96.91,96.93,96.77,96.77,56087.46207945454,59.2905,59.3027,59.2048,59.2048,56087.4621
2011-03-09 15:20:00,96.77,96.81,96.69,96.77,77459.07867106826,59.2048,59.2293,59.1559,59.2048,77459.0787
2011-03-09 15:25:00,96.74,96.83,96.7,96.74,58276.7496327418,59.1865,59.2415,59.162,59.1865,58276.7496
2011-03-09 15:30:00,96.76,96.87,96.74,96.75,77146.32330631293,59.1987,59.266,59.1865,59.1926,77146.3233
2011-03-09 15:35:00,96.75,96.77,96.59,96.65,86216.2288842173,59.1926,59.2048,59.0947,59.1314,86216.2289
2011-03-09 15:40:00,96.68,96.84,96.68,96.68,87154.49497848326,59.1497,59.2476,59.1497,59.1497,87154.495
2011-03-09 15:45:00,96.69,96.78,96.63,96.77,114572.71528869988,59.1559,59.2109,59.1192,59.2048,114572.7153
2011-03-09 15:50:00,96.76,96.84,96.7,96.82,127291.43345541637,59.1987,59.2476,59.162,59.2354,127291.4335
2011-03-09 15:55:00,96.83,96.92,96.74,96.76,152624.6180005975,59.2415,59.2966,59.1865,59.1987,152624.618
2011-03-10 09:30:00,95.85,95.86,94.32,94.83,157315.94847192732,58.6419,58.6481,57.7059,58.0179,157315.9485
2011-03-10 09:35:00,94.82,94.89,93.77,94.2,72037.985681976,58.0118,58.0546,57.3694,57.6325,72037.9857
2011-03-10 09:40:00,94.15,94.32,93.71,94.26,42638.981394975664,57.6019,57.7059,57.3327,57.6692,42638.9814
2011-03-10 09:45:00,94.31,94.55,94.22,94.22,75165.53932952923,57.6998,57.8466,57.6447,57.6447,75165.5393
2011-03-10 09:50:00,94.23,94.31,93.79,93.93,52334.39770239067,57.6508,57.6998,57.3816,57.4673,52334.3977
2011-03-10 09:55:00,93.93,94.09,93.79,94.04,50979.124455117606,57.4673,57.5652,57.3816,57.5346,50979.1245
2011-03-10 10:00:00,94.08,94.19,93.85,94.11,44515.5135835076,57.559,57.6263,57.4183,57.5774,44515.5136
2011-03-10 10:05:00,94.13,94.14,93.78,93.81,49415.34763134099,57.5896,57.5957,57.3755,57.3939,49415.3476
2011-03-10 10:10:00,93.81,93.89,93.78,93.81,12927.221743220003,57.3939,57.4428,57.3755,57.3939,12927.2217
2011-03-10 10:15:00,93.82,93.82,93.35,93.37,76625.06436505406,57.4,57.4,57.1124,57.1247,76625.0644
2011-03-10 10:20:00,93.41,93.62,93.22,93.31,74852.7839647739,57.1491,57.2776,57.0329,57.0879,74852.784
2011-03-10 10:25:00,93.32,93.46,93.05,93.12,56921.47638546873,57.0941,57.1797,56.9289,56.9717,56921.4764
2011-03-10 10:30:00,93.12,93.3,93.08,93.18,39407.175959170665,56.9717,57.0818,56.9472,57.0084,39407.176
2011-03-10 10:35:00,93.17,93.19,92.85,93.0,64740.36050435181,57.0023,57.0145,56.8065,56.8983,64740.3605
2011-03-10 10:40:00,93.01,93.42,92.89,93.25,63385.08725707874,56.9044,57.1552,56.831,57.0512,63385.0873
2011-03-10 10:45:00,93.25,93.66,93.25,93.54,72246.48925847955,57.0512,57.3021,57.0512,57.2287,72246.4893
2011-03-10 10:50:00,93.54,94.06,93.38,94.04,99664.70956869615,57.2287,57.5468,57.1308,57.5346,99664.7096
2011-03-10 10:55:00,94.04,94.26,93.73,94.1,70161.45349344406,57.5346,57.6692,57.3449,57.5713,70161.4535
2011-03-10 11:00:00,94.13,94.19,93.73,93.73,50562.117302110506,57.5896,57.6263,57.3449,57.3449,50562.1173
2011-03-10 11:05:00,93.76,93.97,93.67,93.91,17097.293273290976,57.3633,57.4917,57.3082,57.455,17097.2933
2011-03-10 11:10:00,93.95,94.0,93.67,93.96,32213.80256979824,57.4795,57.5101,57.3082,57.4856,32213.8026
2011-03-10 11:15:00,93.96,94.16,93.73,94.05,25333.18454518114,57.4856,57.608,57.3449,57.5407,25333.1845
2011-03-10 11:20:00,94.02,94.1,93.88,93.91,21163.11301511017,57.5223,57.5713,57.4367,57.455,21163.113
2011-03-10 11:25:00,93.97,94.17,93.79,93.79,18035.559367556943,57.4917,57.6141,57.3816,57.3816,18035.5594
2011-03-10 11:30:00,93.79,93.98,93.73,93.98,27105.464945461303,57.3816,57.4979,57.3449,57.4979,27105.4649
2011-03-10 11:35:00,93.95,94.22,93.91,94.08,18244.062944060493,57.4795,57.6447,57.455,57.559,18244.0629
2011-03-10 11:40:00,94.06,94.2,93.87,94.2,33256.32045231598,57.5468,57.6325,57.4306,57.6325,33256.3205
2011-03-10 11:45:00,94.2,94.28,94.12,94.2,30754.2775342734,57.6325,57.6814,57.5835,57.6325,30754.2775
2011-03-10 11:50:00,94.2,94.52,94.2,94.52,17722.804002801622,57.6325,57.8282,57.6325,57.8282,17722.804
2011-03-10 11:55:00,94.54,94.67,94.51,94.64,22101.37910937614,57.8405,57.92,57.8221,57.9017,22101.3791
2011-03-10 12:00:00,94.63,94.64,94.43,94.46,17722.804002801622,57.8955,57.9017,57.7732,57.7915,17722.804
2011-03-10 12:05:00,94.51,94.52,94.36,94.43,16888.789696787426,57.8221,57.8282,57.7303,57.7732,16888.7897
2011-03-10 12:10:00,94.39,94.56,94.39,94.43,24603.42202741872,57.7487,57.8527,57.7487,57.7732,24603.422
2011-03-10 12:15:00,94.42,94.43,94.18,94.18,17514.300426298072,57.7671,57.7732,57.6202,57.6202,17514.3004
2011-03-10 12:20:00,94.2,94.27,94.09,94.2,25541.68812168469,57.6325,57.6753,57.5652,57.6325,25541.6881
2011-03-10 12:25:00,94.2,94.23,93.92,94.04,20433.35049734775,57.6325,57.6508,57.4612,57.5346,20433.3505
2011-03-10 12:30:00,94.05,94.1,93.95,94.01,24186.414874411625,57.5407,57.5713,57.4795,57.5162,24186.4149
2011-03-10 12:35:00,94.05,94.08,93.92,94.06,24186.414874411625,57.5407,57.559,57.4612,57.5468,24186.4149
2011-03-10 12:40:00,94.07,94.09,93.95,94.09,20016.34334434065,57.5529,57.5652,57.4795,57.5652,20016.3433
2011-03-10 12:45:00,94.09,94.17,93.98,94.0,28460.738192734367,57.5652,57.6141,57.4979,57.5101,28460.7382
2011-03-10 12:50:00,94.0,94.2,93.96,94.2,20537.602285599525,57.5101,57.6325,57.4856,57.6325,20537.6023
2011-03-10 12:55:00,94.2,94.25,94.08,94.2,27522.4720984684,57.6325,57.663,57.559,57.6325,27522.4721
2011-03-10 13:00:00,94.2,94.34,94.17,94.21,32109.550781546463,57.6325,57.7181,57.6141,57.6386,32109.5508
2011-03-10 13:05:00,94.22,94.27,94.14,94.22,21892.87553287259,57.6447,57.6753,57.5957,57.6447,21892.8755
2011-03-10 13:10:00,94.2,94.26,93.98,94.21,31588.291840287595,57.6325,57.6692,57.4979,57.6386,31588.2918
2011-03-10 13:15:00,94.24,94.25,93.96,93.99,32526.557934553563,57.6569,57.663,57.4856,57.504,32526.5579
2011-03-10 13:20:00,93.96,94.09,93.91,94.02,75999.55363554342,57.4856,57.5652,57.455,57.5223,75999.5536
2011-03-10 13:25:00,94.0,94.07,93.9,93.98,57755.490691482926,57.5101,57.5529,57.4489,57.4979,57755.4907
2011-03-10 13:30:00,93.97,94.15,93.89,94.0,108213.35620534164,57.4917,57.6019,57.4428,57.5101,108213.3562
2011-03-10 13:35:00,94.01,94.16,93.84,93.88,76416.56078855052,57.5162,57.608,57.4122,57.4367,76416.5608
2011-03-10 13:40:00,93.89,94.31,93.89,94.11,50979.124455117606,57.4428,57.6998,57.4428,57.5774,50979.1245
2011-03-10 13:45:00,94.14,94.26,94.06,94.08,57859.74247973471,57.5957,57.6692,57.5468,57.559,57859.7425
2011-03-10 13:50:00,94.08,94.13,93.87,93.87,57025.728173720505,57.559,57.5896,57.4306,57.4306,57025.7282
2011-03-10 13:55:00,93.89,94.06,93.84,94.04,26167.19885119533,57.4428,57.5468,57.4122,57.5346,26167.1989
2011-03-10 14:00:00,94.03,94.38,94.03,94.25,29294.75249874856,57.5285,57.7426,57.5285,57.663,29294.7525
2011-03-10 14:05:00,94.26,94.53,94.26,94.5,34715.84548784082,57.6692,57.8344,57.6692,57.816,34715.8455
2011-03-10 14:10:00,94.49,94.52,94.25,94.27,21892.87553287259,57.8099,57.8282,57.663,57.6753,21892.8755
2011-03-10 14:15:00,94.3,94.39,94.16,94.33,29190.500710496788,57.6936,57.7487,57.608,57.712,29190.5007
2011-03-10 14:20:00,94.33,94.38,94.16,94.18,37947.65092364582,57.712,57.7426,57.608,57.6202,37947.6509
2011-03-10 14:25:00,94.2,94.25,94.08,94.09,65261.61944561068,57.6325,57.663,57.559,57.5652,65261.6194
2011-03-10 14:30:00,94.09,94.21,94.08,94.16,44828.26894826292,57.5652,57.6386,57.559,57.608,44828.2689
2011-03-10 14:35:00,94.16,94.43,94.16,94.43,29190.500710496788,57.608,57.7732,57.608,57.7732,29190.5007
2011-03-10 14:40:00,94.43,94.51,94.31,94.38,38781.665229660015,57.7732,57.8221,57.6998,57.7426,38781.6652
2011-03-10 14:45:00,94.38,94.41,94.27,94.29,20746.105862103075,57.7426,57.7609,57.6753,57.6875,20746.1059
2011-03-10 14:50:00,94.29,94.31,94.07,94.07,33256.32045231598,57.6875,57.6998,57.5529,57.5529,33256.3205
2011-03-10 14:55:00,94.07,94.16,94.04,94.05,45975.03861903244,57.5529,57.608,57.5346,57.5407,45975.0386
2011-03-10 15:00:00,94.07,94.13,93.68,93.69,69327.43918742987,57.5529,57.5896,57.3143,57.3204,69327.4392
2011-03-10 15:05:00,93.68,93.76,93.6,93.6,50145.110149103406,57.3143,57.3633,57.2654,57.2654,50145.1101
2011-03-10 15:10:00,93.61,93.62,93.5,93.5,40658.19741819195,57.2715,57.2776,57.2042,57.2042,40658.1974
2011-03-10 15:15:00,93.5,93.55,93.23,93.25,62759.57652756809,57.2042,57.2348,57.039,57.0512,62759.5765
2011-03-10 15:20:00,93.25,93.37,93.24,93.29,30858.529322525173,57.0512,57.1247,57.0451,57.0757,30858.5293
2011-03-10 15:25:00,93.31,93.45,93.25,93.38,96849.91128589828,57.0879,57.1736,57.0512,57.1308,96849.9113
2011-03-10 15:30:00,93.39,93.4,93.22,93.22,118951.2903952744,57.1369,57.143,57.0329,57.0329,118951.2904
2011-03-10 15:35:00,93.2,93.59,93.13,93.58,101749.74533373164,57.0206,57.2593,56.9778,57.2531,101749.7453
2011-03-10 15:40:00,93.57,93.86,93.57,93.73,72663.49641148665,57.247,57.4244,57.247,57.3449,72663.4964
2011-03-10 15:45:00,93.73,93.77,93.59,93.64,96328.6523446394,57.3449,57.3694,57.2593,57.2898,96328.6523
2011-03-10 15:50:00,93.63,93.7,93.39,93.39,163466.803978782,57.2837,57.3266,57.1369,57.1369,163466.804
2011-03-10 15:55:00,93.41,93.53,93.35,93.46,266780.32613629027,57.1491,57.2225,57.1124,57.1797,266780.3261
2011-03-11 09:30:00,92.68,93.27,92.38,92.72,138759.13016311152,56.7025,57.0635,56.519,56.727,138759.1302
2011-03-11 09:35:00,92.72,93.67,92.63,93.67,63072.33189232341,56.727,57.3082,56.6719,57.3082,63072.3319
2011-03-11 09:40:00,93.67,93.99,93.62,93.64,60987.29612728793,57.3082,57.504,57.2776,57.2898,60987.2961
2011-03-11 09:45:00,93.64,94.1,93.52,93.55,70786.9642229547,57.2898,57.5713,57.2164,57.2348,70786.9642
2011-03-11 09:50:00,93.53,93.54,93.16,93.34,92784.09154407908,57.2225,57.2287,56.9962,57.1063,92784.0915
2011-03-11 09:55:00,93.34,94.02,93.27,93.9,67138.1516341426,57.1063,57.5223,57.0635,57.4489,67138.1516
2011-03-11 10:00:00,93.89,93.96,93.7,93.7,26479.954215950656,57.4428,57.4856,57.3266,57.3266,26479.9542
2011-03-11 10:05:00,93.68,93.74,93.44,93.49,21580.120168117268,57.3143,57.351,57.1675,57.1981,21580.1202
2011-03-11 10:10:00,93.49,93.59,93.35,93.53,18765.32188531936,57.1981,57.2593,57.1124,57.2225,18765.3219
2011-03-11 10:15:00,93.49,93.98,93.49,93.92,36905.13304112808,57.1981,57.4979,57.1981,57.4612,36905.133
2011-03-11 10:20:00,93.92,94.12,93.78,93.89,27939.47925147549,57.4612,57.5835,57.3755,57.4428,27939.4793
2011-03-11 10:25:00,93.89,94.22,93.82,94.01,26479.954215950656,57.4428,57.6447,57.4,57.5162,26479.9542
2011-03-11 10:30:00,94.0,94.18,93.94,93.94,61925.5622215539,57.5101,57.6202,57.4734,57.4734,61925.5622
2011-03-11 10:35:00,93.92,94.04,93.74,94.0,19286.58082657824,57.4612,57.5346,57.351,57.5101,19286.5808
2011-03-11 10:40:00,94.03,94.1,93.91,94.07,26688.457792454206,57.5285,57.5713,57.455,57.5529,26688.4578
2011-03-11 10:45:00,94.04,94.05,93.79,94.02,25541.68812168469,57.5346,57.5407,57.3816,57.5223,25541.6881
2011-03-11 10:50:00,93.96,93.98,93.73,93.73,20850.357650354847,57.4856,57.4979,57.3449,57.3449,20850.3577
2011-03-11 10:55:00,93.74,93.79,93.65,93.75,42013.47066546501,57.351,57.3816,57.296,57.3571,42013.4707
2011-03-11 11:00:00,93.76,93.78,93.61,93.7,61195.79970379148,57.3633,57.3755,57.2715,57.3266,61195.7997
2011-03-11 11:05:00,93.71,93.81,93.63,93.67,36905.13304112808,57.3327,57.3939,57.2837,57.3082,36905.133
2011-03-11 11:10:00,93.64,93.67,93.38,93.42,37113.63661763163,57.2898,57.3082,57.1308,57.1552,37113.6366
2011-03-11 11:15:00,93.42,93.65,93.42,93.61,49311.09584308921,57.1552,57.296,57.1552,57.2715,49311.0958
2011-03-11 11:20:00,93.63,94.1,93.61,94.07,66095.63375162486,57.2837,57.5713,57.2715,57.5529,66095.6338
2011-03-11 11:25:00,94.08,94.13,93.91,93.99,40136.93847693308,57.559,57.5896,57.455,57.504,40136.9385
2011-03-11 11:30:00,93.99,94.03,93.97,94.01,30128.76680476276,57.504,57.5285,57.4917,57.5162,30128.7668
2011-03-11 11:35:00,94.01,94.12,94.0,94.01,34090.33475833017,57.5162,57.5835,57.5101,57.5162,34090.3348
2011-03-11 11:40:00,94.02,94.2,93.98,94.2,37426.39198238695,57.5223,57.6325,57.4979,57.6325,37426.392
2011-03-11 11:45:00,94.21,94.21,94.09,94.1,19912.09155608888,57.6386,57.6386,57.5652,57.5713,19912.0916
2011-03-11 11:50:00,94.1,94.2,93.98,94.2,23665.15593315276,57.5713,57.6325,57.4979,57.6325,23665.1559
2011-03-11 11:55:00,94.21,94.41,94.21,94.27,34507.34191133727,57.6386,57.7609,57.6386,57.6753,34507.3419
2011-03-11 12:00:00,94.27,94.43,94.15,94.17,42013.47066546501,57.6753,57.7732,57.6019,57.6141,42013.4707
2011-03-11 12:05:00,94.15,94.2,94.06,94.12,48685.58511357857,57.6019,57.6325,57.5468,57.5835,48685.5851
2011-03-11 12:10:00,94.15,94.15,93.93,93.96,21997.127321124364,57.6019,57.6019,57.4673,57.4856,21997.1273
2011-03-11 12:15:00,93.96,94.19,93.94,94.17,11884.703860702262,57.4856,57.6263,57.4734,57.6141,11884.7039
2011-03-11 12:20:00,94.18,94.41,94.18,94.25,9278.409154407907,57.6202,57.7609,57.6202,57.663,9278.4092
2011-03-11 12:25:00,94.25,94.26,94.03,94.14,16367.530755528556,57.663,57.6692,57.5285,57.5957,16367.5308
2011-03-11 12:30:00,94.15,94.31,94.13,94.17,39928.434900429536,57.6019,57.6998,57.5896,57.6141,39928.4349
2011-03-11 12:35:00,94.13,94.13,93.97,94.03,23352.40056839743,57.5896,57.5896,57.4917,57.5285,23352.4006
2011-03-11 12:40:00,94.0,94.07,93.89,93.96,14073.991413989525,57.5101,57.5529,57.4428,57.4856,14073.9914
2011-03-11 12:45:00,93.96,94.09,93.88,93.96,27939.47925147549,57.4856,57.5652,57.4367,57.4856,27939.4793
2011-03-11 12:50:00,93.96,94.01,93.85,93.87,15012.25750825549,57.4856,57.5162,57.4183,57.4306,15012.2575
2011-03-11 12:55:00,93.84,93.91,93.8,93.83,13656.984260982425,57.4122,57.455,57.3877,57.4061,13656.9843
2011-03-11 13:00:00,93.81,93.82,93.73,93.74,14699.502143500167,57.3939,57.4,57.3449,57.351,14699.5021
2011-03-11 13:05:00,93.74,93.76,93.69,93.7,13344.228896227103,57.351,57.3633,57.3204,57.3266,13344.2289
2011-03-11 13:10:00,93.72,93.72,93.56,93.58,55566.20313819567,57.3388,57.3388,57.2409,57.2531,55566.2031
2011-03-11 13:15:00,93.59,93.62,93.41,93.49,32839.31329930889,57.2593,57.2776,57.1491,57.1981,32839.3133
2011-03-11 13:20:00,93.48,93.6,93.47,93.6,16576.034332032104,57.192,57.2654,57.1858,57.2654,16576.0343
2011-03-11 13:25:00,93.63,93.74,93.62,93.73,21163.11301511017,57.2837,57.351,57.2776,57.3449,21163.113
2011-03-11 13:30:00,93.73,93.77,93.72,93.72,7610.380542379519,57.3449,57.3694,57.3388,57.3388,7610.3805
2011-03-11 13:35:00,93.73,94.01,93.73,93.84,31171.2846872805,57.3449,57.5162,57.3449,57.4122,31171.2847
2011-03-11 13:40:00,93.84,93.96,93.77,93.94,21892.87553287259,57.4122,57.4856,57.3694,57.4734,21892.8755
2011-03-11 13:45:00,93.96,93.97,93.82,93.91,21684.371956369043,57.4856,57.4917,57.4,57.455,21684.372
2011-03-11 13:50:00,93.93,94.02,93.9,93.98,20746.105862103075,57.4673,57.5223,57.4489,57.4979,20746.1059
2011-03-11 13:55:00,93.97,93.97,93.6,93.64,16888.789696787426,57.4917,57.4917,57.2654,57.2898,16888.7897
2011-03-11 14:00:00,93.64,93.89,93.64,93.89,29503.25607525211,57.2898,57.4428,57.2898,57.4428,29503.2561
2011-03-11 14:05:00,93.87,93.93,93.82,93.88,28981.99713399324,57.4306,57.4673,57.4,57.4367,28981.9971
2011-03-11 14:10:00,93.88,94.01,93.88,94.0,20016.34334434065,57.4367,57.5162,57.4367,57.5101,20016.3433
2011-03-11 14:15:00,94.01,94.23,93.96,94.23,24394.91845091517,57.5162,57.6508,57.4856,57.6508,24394.9185
2011-03-11 14:20:00,94.23,94.29,94.14,94.23,24186.414874411625,57.6508,57.6875,57.5957,57.6508,24186.4149
2011-03-11 14:25:00,94.22,94.3,94.2,94.28,11988.955648954035,57.6447,57.6936,57.6325,57.6814,11988.9556
2011-03-11 14:30:00,94.24,94.41,94.24,94.27,32630.809722805338,57.6569,57.7609,57.6569,57.6753,32630.8097
2011-03-11 14:35:00,94.28,94.32,94.24,94.26,23665.15593315276,57.6814,57.7059,57.6569,57.6692,23665.1559
2011-03-11 14:40:00,94.27,94.42,94.26,94.42,25437.43633343292,57.6753,57.7671,57.6692,57.7671,25437.4363
2011-03-11 14:45:00,94.43,94.52,94.37,94.46,51187.62803162115,57.7732,57.8282,57.7365,57.7915,51187.628
2011-03-11 14:50:00,94.47,94.61,94.47,94.52,21788.62374462081,57.7976,57.8833,57.7976,57.8282,21788.6237
2011-03-11 14:55:00,94.54,94.58,94.46,94.58,38781.665229660015,57.8405,57.8649,57.7915,57.8649,38781.6652
2011-03-11 15:00:00,94.58,94.83,94.55,94.8,102896.51500450115,57.8649,58.0179,57.8466,57.9995,102896.515
2011-03-11 15:05:00,94.8,94.88,94.78,94.86,68597.67666966745,57.9995,58.0485,57.9873,58.0363,68597.6767
2011-03-11 15:10:00,94.84,94.88,94.82,94.86,77980.33761232713,58.024,58.0485,58.0118,58.0363,77980.3376
2011-03-11 15:15:00,94.87,95.03,94.85,95.01,126457.41914940217,58.0424,58.1403,58.0301,58.128,126457.4191
2011-03-11 15:20:00,95.0,95.12,94.98,95.09,38990.168806163565,58.1219,58.1953,58.1097,58.177,38990.1688
2011-03-11 15:25:00,95.1,95.12,94.93,95.01,44098.5064305005,58.1831,58.1953,58.0791,58.128,44098.5064
2011-03-11 15:30:00,95.01,95.06,94.76,94.76,113530.19740618214,58.128,58.1586,57.9751,57.9751,113530.1974
2011-03-11 15:35:00,94.76,95.01,94.76,94.97,57338.48353847583,57.9751,58.128,57.9751,58.1036,57338.4835
2011-03-11 15:40:00,94.96,95.06,94.86,94.98,48894.08869008212,58.0974,58.1586,58.0363,58.1097,48894.0887
2011-03-11 15:45:00,95.0,95.06,94.87,94.9,79127.10728309664,58.1219,58.1586,58.0424,58.0607,79127.1073
2011-03-11 15:50:00,94.9,95.01,94.87,94.87,88926.77537876343,58.0607,58.128,58.0424,58.0424,88926.7754
2011-03-11 15:55:00,94.87,94.89,94.65,94.71,267093.0815010456,58.0424,58.0546,57.9078,57.9445,267093.0815
2011-03-14 09:30:00,93.47,94.05,93.47,94.02,99351.95420394086,57.1858,57.5407,57.1858,57.5223,99351.9542
2011-03-14 09:35:00,94.0,94.24,93.85,94.06,94139.36479135214,57.5101,57.6569,57.4183,57.5468,94139.3648
2011-03-14 09:40:00,94.06,94.12,93.57,93.66,94243.61657960391,57.5468,57.5835,57.247,57.3021,94243.6166
2011-03-14 09:45:00,93.65,93.93,93.53,93.73,70265.70528169583,57.296,57.4673,57.2225,57.3449,70265.7053
2011-03-14 09:50:00,93.76,93.76,93.33,93.38,31067.032899028723,57.3633,57.3633,57.1002,57.1308,31067.0329
2011-03-14 09:55:00,93.36,93.98,93.2,93.56,78501.596553586,57.1185,57.4979,57.0206,57.2409,78501.5966
2011-03-14 10:00:00,93.53,93.88,93.47,93.78,34090.33475833017,57.2225,57.4367,57.1858,57.3755,34090.3348
2011-03-14 10:05:00,93.8,93.82,93.58,93.64,35132.85264084792,57.3877,57.4,57.2531,57.2898,35132.8526
2011-03-14 10:10:00,93.62,93.73,93.43,93.6,38364.65807665292,57.2776,57.3449,57.1614,57.2654,38364.6581
2011-03-14 10:15:00,93.62,93.83,93.54,93.61,26688.457792454206,57.2776,57.4061,57.2287,57.2715,26688.4578
2011-03-14 10:20:00,93.63,93.96,93.61,93.93,34611.593699589044,57.2837,57.4856,57.2715,57.4673,34611.5937
2011-03-14 10:25:00,93.91,94.25,93.91,94.12,41179.45635945082,57.455,57.663,57.455,57.5835,41179.4564
2011-03-14 10:30:00,94.11,94.11,93.57,93.61,54419.43346742616,57.5774,57.5774,57.247,57.2715,54419.4335
2011-03-14 10:35:00,93.6,94.07,93.5,94.07,45558.03146602534,57.2654,57.5529,57.2042,57.5529,45558.0315
2011-03-14 10:40:00,94.03,94.17,94.02,94.03,20850.357650354847,57.5285,57.6141,57.5223,57.5285,20850.3577
2011-03-14 10:45:00,94.03,94.24,93.89,94.23,37947.65092364582,57.5285,57.6569,57.4428,57.6508,37947.6509
2011-03-14 10:50:00,94.22,94.37,94.15,94.15,47330.31186630551,57.6447,57.7365,57.6019,57.6019,47330.3119
2011-03-14 10:55:00,94.16,94.29,93.92,93.99,97058.4148624018,57.608,57.6875,57.4612,57.504,97058.4149
2011-03-14 11:00:00,93.98,94.07,93.73,94.07,26688.457792454206,57.4979,57.5529,57.3449,57.5529,26688.4578
2011-03-14 11:05:00,94.05,94.13,93.84,93.86,39302.92417091889,57.5407,57.5896,57.4122,57.4244,39302.9242
2011-03-14 11:10:00,93.86,93.96,93.54,93.66,135527.32472730652,57.4244,57.4856,57.2287,57.3021,135527.3247
2011-03-14 11:15:00,93.62,93.73,93.54,93.67,75269.791117781,57.2776,57.3449,57.2287,57.3082,75269.7911
2011-03-14 11:20:00,93.7,94.04,93.7,93.94,41596.46351245792,57.3266,57.5346,57.3266,57.4734,41596.4635
2011-03-14 11:25:00,93.92,93.97,93.79,93.81,23456.652356649203,57.4612,57.4917,57.3816,57.3939,23456.6524
2011-03-14 11:30:00,93.78,93.9,93.57,93.73,54523.68525567793,57.3755,57.4489,57.247,57.3449,54523.6853
2011-03-14 11:35:00,93.73,93.99,93.64,93.94,23665.15593315276,57.3449,57.504,57.2898,57.4734,23665.1559
2011-03-14 11:40:00,93.94,94.37,93.89,94.31,31588.291840287595,57.4734,57.7365,57.4428,57.6998,31588.2918
2011-03-14 11:45:00,94.31,94.34,93.94,93.94,19390.832614830008,57.6998,57.7181,57.4734,57.4734,19390.8326
2011-03-14 11:50:00,93.94,93.98,93.75,93.9,16054.775390773231,57.4734,57.4979,57.3571,57.4489,16054.7754
2011-03-14 11:55:00,93.89,94.11,93.87,94.09,32005.29899329469,57.4428,57.5774,57.4306,57.5652,32005.299
2011-03-14 12:00:00,94.11,94.35,94.09,94.33,32943.56508756066,57.5774,57.7242,57.5652,57.712,32943.5651
2011-03-14 12:05:00,94.31,94.32,94.16,94.16,18765.32188531936,57.6998,57.7059,57.608,57.608,18765.3219
2011-03-14 12:10:00,94.16,94.29,94.11,94.12,13135.725319723551,57.608,57.6875,57.5774,57.5835,13135.7253
2011-03-14 12:15:00,94.13,94.13,93.96,94.07,24499.170239166942,57.5896,57.5896,57.4856,57.5529,24499.1702
2011-03-14 12:20:00,94.1,94.28,94.1,94.26,13969.739625737748,57.5713,57.6814,57.5713,57.6692,13969.7396
2011-03-14 12:25:00,94.26,94.33,94.22,94.33,32839.31329930889,57.6692,57.712,57.6447,57.712,32839.3133
2011-03-14 12:30:00,94.33,94.38,94.18,94.25,64948.86408085536,57.712,57.7426,57.6202,57.663,64948.8641
2011-03-14 12:35:00,94.22,94.22,93.8,93.81,27313.96852196485,57.6447,57.6447,57.3877,57.3939,27313.9685
2011-03-14 12:40:00,93.81,94.0,93.75,93.96,35966.86694686212,57.3939,57.5101,57.3571,57.4856,35966.8669
2011-03-14 12:45:00,93.97,94.05,93.85,93.97,19703.587979585333,57.4917,57.5407,57.4183,57.4917,19703.588
2011-03-14 12:50:00,93.96,94.04,93.89,93.9,27626.72388672017,57.4856,57.5346,57.4428,57.4489,27626.7239
2011-03-14 12:55:00,93.9,94.14,93.84,94.14,20016.34334434065,57.4489,57.5957,57.4122,57.5957,20016.3433
2011-03-14 13:00:00,94.15,94.21,94.09,94.11,18035.559367556943,57.6019,57.6386,57.5652,57.5774,18035.5594
2011-03-14 13:05:00,94.1,94.28,94.09,94.19,16784.53790853565,57.5713,57.6814,57.5652,57.6263,16784.5379
2011-03-14 13:10:00,94.18,94.22,94.14,94.19,22831.14162713856,57.6202,57.6447,57.5957,57.6263,22831.1416
2011-03-14 13:15:00,94.2,94.2,94.02,94.13,22205.630897627914,57.6325,57.6325,57.5223,57.5896,22205.6309
2011-03-14 13:20:00,94.14,94.19,94.07,94.12,29607.507863503884,57.5957,57.6263,57.5529,57.5835,29607.5079
2011-03-14 13:25:00,94.11,94.23,94.1,94.16,19286.58082657824,57.5774,57.6508,57.5713,57.608,19286.5808
2011-03-14 13:30:00,94.16,94.23,94.05,94.07,11050.68955468807,57.608,57.6508,57.5407,57.5529,11050.6896
2011-03-14 13:35:00,94.09,94.16,94.01,94.12,19495.084403081783,57.5652,57.608,57.5162,57.5835,19495.0844
2011-03-14 13:40:00,94.12,94.24,94.1,94.21,17305.796849794522,57.5835,57.6569,57.5713,57.6386,17305.7968
2011-03-14 13:45:00,94.19,94.29,94.06,94.1,26167.19885119533,57.6263,57.6875,57.5468,57.5713,26167.1989
2011-03-14 13:50:00,94.09,94.36,94.03,94.31,21163.11301511017,57.5652,57.7303,57.5285,57.6998,21163.113
2011-03-14 13:55:00,94.3,94.32,94.15,94.2,11988.955648954035,57.6936,57.7059,57.6019,57.6325,11988.9556
2011-03-14 14:00:00,94.21,94.31,94.2,94.31,14490.99856699662,57.6386,57.6998,57.6325,57.6998,14490.9986
2011-03-14 14:05:00,94.28,94.61,94.28,94.48,41492.21172420615,57.6814,57.8833,57.6814,57.8038,41492.2117
2011-03-14 14:10:00,94.48,94.59,94.41,94.43,17618.552214549847,57.8038,57.8711,57.7609,57.7732,17618.5522
2011-03-14 14:15:00,94.46,94.48,94.34,94.38,30650.025746021627,57.7915,57.8038,57.7181,57.7426,30650.0257
2011-03-14 14:20:00,94.38,94.5,94.36,94.43,71829.48210547245,57.7426,57.816,57.7303,57.7732,71829.4821
2011-03-14 14:25:00,94.44,94.44,94.2,94.29,34820.097276092594,57.7793,57.7793,57.6325,57.6875,34820.0973
2011-03-14 14:30:00,94.28,94.28,94.08,94.08,15012.25750825549,57.6814,57.6814,57.559,57.559,15012.2575
2011-03-14 14:35:00,94.08,94.09,93.85,93.85,40136.93847693308,57.559,57.5652,57.4183,57.4183,40136.9385
2011-03-14 14:40:00,93.88,94.06,93.88,93.91,18661.07009706759,57.4367,57.5468,57.4367,57.455,18661.0701
2011-03-14 14:45:00,93.9,94.14,93.86,94.14,35028.600852596144,57.4489,57.5957,57.4244,57.5957,35028.6009
2011-03-14 14:50:00,94.12,94.13,94.0,94.0,21892.87553287259,57.5835,57.5896,57.5101,57.5101,21892.8755
2011-03-14 14:55:00,94.01,94.16,94.01,94.14,25020.429180425817,57.5162,57.608,57.5162,57.5957,25020.4292
2011-03-14 15:00:00,94.14,94.37,94.12,94.22,58172.497844490026,57.5957,57.7365,57.5835,57.6447,58172.4978
2011-03-14 15:05:00,94.21,94.51,94.21,94.43,45662.28325427712,57.6386,57.8221,57.6386,57.7732,45662.2833
2011-03-14 15:10:00,94.45,94.78,94.42,94.76,53898.17452616728,57.7854,57.9873,57.7671,57.9751,53898.1745
2011-03-14 15:15:00,94.76,94.76,94.58,94.66,55149.19598518857,57.9751,57.9751,57.8649,57.9139,55149.196
2011-03-14 15:20:00,94.66,94.88,94.61,94.85,74540.02860001857,57.9139,58.0485,57.8833,58.0301,74540.0286
2011-03-14 15:25:00,94.87,95.03,94.86,94.99,109777.13302911828,58.0424,58.1403,58.0363,58.1158,109777.133
2011-03-14 15:30:00,94.98,95.04,94.87,94.94,95494.6380386252,58.1097,58.1464,58.0424,58.0852,95494.638
2011-03-14 15:35:00,94.94,95.19,94.91,95.13,161694.52357850183,58.0852,58.2381,58.0668,58.2014,161694.5236
2011-03-14 15:40:00,95.13,95.4,95.09,95.14,111862.16879415375,58.2014,58.3666,58.177,58.2076,111862.1688
2011-03-14 15:45:00,95.14,95.29,94.94,95.0,68389.1730931639,58.2076,58.2993,58.0852,58.1219,68389.1731
2011-03-14 15:50:00,94.98,95.11,94.81,95.02,73706.01429400439,58.1097,58.1892,58.0057,58.1341,73706.0143
2011-03-14 15:55:00,95.03,95.14,94.96,94.96,189008.49210046668,58.1403,58.2076,58.0974,58.0974,189008.4921
2011-03-15 09:30:00,92.2,92.2,91.39,91.44,144388.72672870732,56.4088,56.4088,55.9133,55.9439,144388.7267
2011-03-15 09:35:00,91.42,92.08,91.16,92.01,118742.78681877084,55.9316,56.3354,55.7726,56.2926,118742.7868
2011-03-15 09:40:00,92.01,92.31,91.76,92.29,120410.81543079924,56.2926,56.4761,56.1396,56.4639,120410.8154
2011-03-15 09:45:00,92.28,92.73,91.97,92.61,68597.67666966745,56.4578,56.7331,56.2681,56.6597,68597.6767
2011-03-15 09:50:00,92.61,92.76,92.26,92.37,106858.0829580686,56.6597,56.7515,56.4455,56.5128,106858.083
2011-03-15 09:55:00,92.37,92.37,92.01,92.07,72142.23747022777,56.5128,56.5128,56.2926,56.3293,72142.2375
2011-03-15 10:00:00,92.06,92.41,91.89,92.06,68180.66951666035,56.3232,56.5373,56.2192,56.3232,68180.6695
2011-03-15 10:05:00,92.03,92.49,91.93,92.27,69640.19455218519,56.3048,56.5863,56.2437,56.4517,69640.1946
2011-03-15 10:10:00,92.25,92.95,92.13,92.92,71099.71958771003,56.4394,56.8677,56.366,56.8493,71099.7196
2011-03-15 10:15:00,92.95,92.95,92.52,92.91,64740.36050435181,56.8677,56.8677,56.6046,56.8432,64740.3605
2011-03-15 10:20:00,92.92,93.4,92.87,93.24,85069.45921344777,56.8493,57.143,56.8188,57.0451,85069.4592
2011-03-15 10:25:00,93.25,93.25,92.83,93.23,36488.12588812099,57.0512,57.0512,56.7943,57.039,36488.1259
2011-03-15 10:30:00,93.17,93.27,92.78,92.78,20850.357650354847,57.0023,57.0635,56.7637,56.7637,20850.3577
2011-03-15 10:35:00,92.78,93.14,92.71,93.14,26792.709580705978,56.7637,56.9839,56.7209,56.9839,26792.7096
2011-03-15 10:40:00,93.09,93.13,92.92,93.04,29399.00428700033,56.9533,56.9778,56.8493,56.9228,29399.0043
2011-03-15 10:45:00,93.0,93.14,92.7,93.05,59527.77109176309,56.8983,56.9839,56.7147,56.9289,59527.7711
2011-03-15 10:50:00,93.05,93.58,93.02,93.55,57338.48353847583,56.9289,57.2531,56.9105,57.2348,57338.4835
2011-03-15 10:55:00,93.5,93.55,93.11,93.42,101645.49354547988,57.2042,57.2348,56.9656,57.1552,101645.4935
2011-03-15 11:00:00,93.44,93.48,92.9,92.9,28773.493557489688,57.1675,57.192,56.8371,56.8371,28773.4936
2011-03-15 11:05:00,92.9,93.16,92.82,92.86,40658.19741819195,56.8371,56.9962,56.7882,56.8126,40658.1974
2011-03-15 11:10:00,92.89,92.95,92.71,92.91,26688.457792454206,56.831,56.8677,56.7209,56.8432,26688.4578
2011-03-15 11:15:00,92.87,92.93,92.74,92.78,35341.356217351466,56.8188,56.8555,56.7392,56.7637,35341.3562
2011-03-15 11:20:00,92.78,92.83,92.58,92.66,40449.69384168841,56.7637,56.7943,56.6413,56.6903,40449.6938
2011-03-15 11:25:00,92.65,93.16,92.63,93.08,58798.00857400067,56.6842,56.9962,56.6719,56.9472,58798.0086
2011-03-15 11:30:00,93.13,93.31,92.92,93.11,56400.21744420986,56.9778,57.0879,56.8493,56.9656,56400.2174
2011-03-15 11:35:00,93.11,93.68,93.09,93.68,69952.94991694052,56.9656,57.3143,56.9533,57.3143,69952.9499
2011-03-15 11:40:00,93.64,93.67,93.39,93.5,37217.8884058834,57.2898,57.3082,57.1369,57.2042,37217.8884
2011-03-15 11:45:00,93.49,93.58,93.29,93.29,28252.234616230817,57.1981,57.2531,57.0757,57.0757,28252.2346
2011-03-15 11:50:00,93.31,93.46,93.11,93.4,32630.809722805338,57.0879,57.1797,56.9656,57.143,32630.8097
2011-03-15 11:55:00,93.39,93.57,93.39,93.55,18452.56652056404,57.1369,57.247,57.1369,57.2348,18452.5665
2011-03-15 12:00:00,93.55,94.06,93.54,93.99,47121.80828980196,57.2348,57.5468,57.2287,57.504,47121.8083
2011-03-15 12:05:00,93.99,94.19,93.93,94.15,37009.38482937985,57.504,57.6263,57.4673,57.6019,37009.3848
2011-03-15 12:10:00,94.15,94.31,94.12,94.19,38885.917017911794,57.6019,57.6998,57.5835,57.6263,38885.917
2011-03-15 12:15:00,94.17,94.21,94.08,94.2,36800.88125287631,57.6141,57.6386,57.559,57.6325,36800.8813
2011-03-15 12:20:00,94.2,94.37,94.2,94.33,18973.82546182291,57.6325,57.7365,57.6325,57.712,18973.8255
2011-03-15 12:25:00,94.33,94.54,94.3,94.37,24707.673815670496,57.712,57.8405,57.6936,57.7365,24707.6738
2011-03-15 12:30:00,94.34,94.34,94.01,94.1,51500.38339637647,57.7181,57.7181,57.5162,57.5713,51500.3834
2011-03-15 12:35:00,94.09,94.23,94.0,94.1,42638.981394975664,57.5652,57.6508,57.5101,57.5713,42638.9814
2011-03-15 12:40:00,94.1,94.1,93.75,93.79,21580.120168117268,57.5713,57.5713,57.3571,57.3816,21580.1202
2011-03-15 12:45:00,93.79,93.81,93.52,93.56,41387.95993595437,57.3816,57.3939,57.2164,57.2409,41387.9599
2011-03-15 12:50:00,93.54,93.78,93.51,93.78,24707.673815670496,57.2287,57.3755,57.2103,57.3755,24707.6738
2011-03-15 12:55:00,93.76,93.83,93.57,93.76,35028.600852596144,57.3633,57.4061,57.247,57.3633,35028.6009
2011-03-15 13:00:00,93.73,93.91,93.73,93.86,46287.79398378776,57.3449,57.455,57.3449,57.4244,46287.794
2011-03-15 13:05:00,93.86,93.93,93.64,93.64,41075.20457119905,57.4244,57.4673,57.2898,57.2898,41075.2046
2011-03-15 13:10:00,93.6,93.78,93.53,93.7,38156.15450014937,57.2654,57.3755,57.2225,57.3266,38156.1545
2011-03-15 13:15:00,93.68,93.73,93.56,93.62,39928.434900429536,57.3143,57.3449,57.2409,57.2776,39928.4349
2011-03-15 13:20:00,93.61,93.8,93.58,93.7,43785.75106574518,57.2715,57.3877,57.2531,57.3266,43785.7511
2011-03-15 13:25:00,93.72,93.82,93.64,93.73,47434.56365455728,57.3388,57.4,57.2898,57.3449,47434.5637
2011-03-15 13:30:00,93.73,93.8,93.68,93.79,16576.034332032104,57.3449,57.3877,57.3143,57.3816,16576.0343
2011-03-15 13:35:00,93.76,93.78,93.6,93.73,42847.484971479214,57.3633,57.3755,57.2654,57.3449,42847.485
2011-03-15 13:40:00,93.73,93.93,93.6,93.62,25750.191698188235,57.3449,57.4673,57.2654,57.2776,25750.1917
2011-03-15 13:45:00,93.62,94.04,93.59,93.88,68701.92845791922,57.2776,57.5346,57.2593,57.4367,68701.9285
2011-03-15 13:50:00,93.91,94.29,93.91,94.09,25541.68812168469,57.455,57.6875,57.455,57.5652,25541.6881
2011-03-15 13:55:00,94.07,94.18,94.01,94.09,10216.675248673875,57.5529,57.6202,57.5162,57.5652,10216.6752
2011-03-15 14:00:00,94.09,94.12,93.87,93.89,39198.67238266712,57.5652,57.5835,57.4306,57.4428,39198.6724
2011-03-15 14:05:00,93.89,94.03,93.86,93.88,20433.35049734775,57.4428,57.5285,57.4244,57.4367,20433.3505
2011-03-15 14:10:00,93.89,94.12,93.86,93.95,40241.19026518486,57.4428,57.5835,57.4244,57.4795,40241.1903
2011-03-15 14:15:00,93.95,94.07,93.59,93.71,93930.86121484858,57.4795,57.5529,57.2593,57.3327,93930.8612
2011-03-15 14:20:00,93.71,94.29,93.68,94.29,50249.36193735519,57.3327,57.6875,57.3143,57.6875,50249.3619
2011-03-15 14:25:00,94.23,94.38,94.03,94.32,26479.954215950656,57.6508,57.7426,57.5285,57.7059,26479.9542
2011-03-15 14:30:00,94.32,94.41,94.03,94.18,62342.569374561,57.7059,57.7609,57.5285,57.6202,62342.5694
2011-03-15 14:35:00,94.18,94.27,94.06,94.17,27835.22746322372,57.6202,57.6753,57.5468,57.6141,27835.2275
2011-03-15 14:40:00,94.16,94.34,94.14,94.26,22414.13447413146,57.608,57.7181,57.5957,57.6692,22414.1345
2011-03-15 14:45:00,94.26,94.37,94.18,94.2,32422.306146301788,57.6692,57.7365,57.6202,57.6325,32422.3061
2011-03-15 14:50:00,94.2,94.31,94.12,94.14,49102.59226658566,57.6325,57.6998,57.5835,57.5957,49102.5923
2011-03-15 14:55:00,94.13,94.27,94.03,94.05,47017.55650155018,57.5896,57.6753,57.5285,57.5407,47017.5565
2011-03-15 15:00:00,94.02,94.23,93.97,94.12,52855.65664364954,57.5223,57.6508,57.4917,57.5835,52855.6566
2011-03-15 15:05:00,94.1,94.24,94.01,94.13,16263.27896727678,57.5713,57.6569,57.5162,57.5896,16263.279
2011-03-15 15:10:00,94.13,94.25,94.1,94.12,28043.73103972727,57.5896,57.663,57.5713,57.5835,28043.731
2011-03-15 15:15:00,94.1,94.34,94.05,94.28,19495.084403081783,57.5713,57.7181,57.5407,57.6814,19495.0844
2011-03-15 15:20:00,94.28,94.52,94.26,94.4,39302.92417091889,57.6814,57.8282,57.6692,57.7548,39302.9242
2011-03-15 15:25:00,94.39,94.42,94.29,94.39,18348.314732312265,57.7487,57.7671,57.6875,57.7487,18348.3147
2011-03-15 15:30:00,94.4,94.4,94.17,94.22,35237.104429099694,57.7548,57.7548,57.6141,57.6447,35237.1044
2011-03-15 15:35:00,94.22,94.46,94.12,94.45,33673.32760532308,57.6447,57.7915,57.5835,57.7854,33673.3276
2011-03-15 15:40:00,94.44,94.74,94.37,94.58,47643.06723106083,57.7793,57.9628,57.7365,57.8649,47643.0672
2011-03-15 15:45:00,94.55,94.56,94.24,94.33,118430.03145401554,57.8466,57.8527,57.6569,57.712,118430.0315
2011-03-15 15:50:00,94.34,94.36,94.15,94.33,106649.57938156504,57.7181,57.7303,57.6019,57.712,106649.5794
2011-03-15 15:55:00,94.31,94.32,93.88,93.96,251246.8096867759,57.6998,57.7059,57.4367,57.4856,251246.8097
2011-03-16 09:30:00,93.66,93.91,93.44,93.66,119681.05291303682,57.3021,57.455,57.1675,57.3021,119681.0529
2011-03-16 09:35:00,93.64,93.78,93.59,93.69,125727.65663163974,57.2898,57.3755,57.2593,57.3204,125727.6566
2011-03-16 09:40:00,93.68,93.93,93.46,93.84,124476.63517261844,57.3143,57.4673,57.1797,57.4122,124476.6352
2011-03-16 09:45:00,93.8,93.84,93.47,93.54,116136.4921124765,57.3877,57.4122,57.1858,57.2287,116136.4921
2011-03-16 09:50:00,93.55,93.86,93.52,93.83,72559.24462323487,57.2348,57.4244,57.2164,57.4061,72559.2446
2011-03-16 09:55:00,93.83,93.84,93.69,93.73,50979.124455117606,57.4061,57.4122,57.3204,57.3449,50979.1245
2011-03-16 10:00:00,93.74,94.16,93.74,94.05,78397.34476533423,57.351,57.608,57.351,57.5407,78397.3448
2011-03-16 10:05:00,94.04,94.65,93.96,94.63,67138.1516341426,57.5346,57.9078,57.4856,57.8955,67138.1516
2011-03-16 10:10:00,94.6,94.67,93.98,93.99,54940.69240868503,57.8772,57.92,57.4979,57.504,54940.6924
2011-03-16 10:15:00,93.97,94.04,93.94,93.99,67033.89984589083,57.4917,57.5346,57.4734,57.504,67033.8998
2011-03-16 10:20:00,93.99,93.99,93.8,93.92,43681.49927749341,57.504,57.504,57.3877,57.4612,43681.4993
2011-03-16 10:25:00,93.93,94.03,93.92,93.99,40345.44205343663,57.4673,57.5285,57.4612,57.504,40345.4421
2011-03-16 10:30:00,93.99,94.33,93.96,94.21,73497.51071750085,57.504,57.712,57.4856,57.6386,73497.5107
2011-03-16 10:35:00,94.22,94.48,94.21,94.46,35862.61515861034,57.6447,57.8038,57.6386,57.7915,35862.6152
2011-03-16 10:40:00,94.46,94.66,94.46,94.65,54732.18883218148,57.7915,57.9139,57.7915,57.9078,54732.1888
2011-03-16 10:45:00,94.64,94.66,94.37,94.43,55983.21029120277,57.9017,57.9139,57.7365,57.7732,55983.2103
2011-03-16 10:50:00,94.35,94.43,93.97,93.98,27313.96852196485,57.7242,57.7732,57.4917,57.4979,27313.9685
2011-03-16 10:55:00,94.01,94.01,93.71,93.72,85069.45921344777,57.5162,57.5162,57.3327,57.3388,85069.4592
2011-03-16 11:00:00,93.79,93.79,92.32,92.89,148350.29468227475,57.3816,57.3816,56.4823,56.831,148350.2947
2011-03-16 11:05:00,92.9,93.49,92.14,93.49,86528.98424897261,56.8371,57.1981,56.3721,57.1981,86528.9842
2011-03-16 11:10:00,93.48,93.85,93.22,93.69,45036.77252476647,57.192,57.4183,57.0329,57.3204,45036.7725
2011-03-16 11:15:00,93.63,93.73,93.32,93.33,31796.79541679114,57.2837,57.3449,57.0941,57.1002,31796.7954
2011-03-16 11:20:00,93.27,93.35,93.07,93.13,39719.93132392599,57.0635,57.1124,56.9411,56.9778,39719.9313
2011-03-16 11:25:00,93.16,93.58,93.14,93.58,22205.630897627914,56.9962,57.2531,56.9839,57.2531,22205.6309
2011-03-16 11:30:00,93.59,93.89,93.59,93.71,20641.8540738513,57.2593,57.4428,57.2593,57.3327,20641.8541
2011-03-16 11:35:00,93.73,93.8,93.48,93.65,21892.87553287259,57.3449,57.3877,57.192,57.296,21892.8755
2011-03-16 11:40:00,93.63,93.83,93.58,93.76,32213.80256979824,57.2837,57.4061,57.2531,57.3633,32213.8026
2011-03-16 11:45:00,93.7,93.71,93.41,93.49,43368.743912738086,57.3266,57.3327,57.1491,57.1981,43368.7439
2011-03-16 11:50:00,93.47,93.63,93.38,93.56,33360.57224056776,57.1858,57.2837,57.1308,57.2409,33360.5722
2011-03-16 11:55:00,93.51,93.72,93.4,93.55,27730.97567497195,57.2103,57.3388,57.143,57.2348,27730.9757
2011-03-16 12:00:00,93.57,93.57,93.26,93.32,48894.08869008212,57.247,57.247,57.0574,57.0941,48894.0887
2011-03-16 12:05:00,93.32,93.48,93.23,93.43,59110.76393875599,57.0941,57.192,57.039,57.1614,59110.7639
2011-03-16 12:10:00,93.49,93.56,92.78,92.94,45141.02431301824,57.1981,57.2409,56.7637,56.8616,45141.0243
2011-03-16 12:15:00,92.91,93.0,92.66,92.78,52334.39770239067,56.8432,56.8983,56.6903,56.7637,52334.3977
2011-03-16 12:20:00,92.71,93.02,92.68,92.92,20850.357650354847,56.7209,56.9105,56.7025,56.8493,20850.3577
2011-03-16 12:25:00,92.96,93.18,92.84,93.14,48372.82974882325,56.8738,57.0084,56.8004,56.9839,48372.8297
2011-03-16 12:30:00,93.18,93.28,93.01,93.12,62342.569374561,57.0084,57.0696,56.9044,56.9717,62342.5694
2011-03-16 12:35:00,93.13,93.23,92.71,92.76,23665.15593315276,56.9778,57.039,56.7209,56.7515,23665.1559
2011-03-16 12:40:00,92.75,93.0,92.74,92.75,57338.48353847583,56.7453,56.8983,56.7392,56.7453,57338.4835
2011-03-16 12:45:00,92.76,93.09,92.75,92.8,39928.434900429536,56.7515,56.9533,56.7453,56.7759,39928.4349
2011-03-16 12:50:00,92.79,92.92,92.6,92.62,40762.44920644373,56.7698,56.8493,56.6536,56.6658,40762.4492
2011-03-16 12:55:00,92.63,92.87,92.52,92.65,33047.81687581243,56.6719,56.8188,56.6046,56.6842,33047.8169
2011-03-16 13:00:00,92.67,93.0,92.67,92.79,38051.9027118976,56.6964,56.8983,56.6964,56.7698,38051.9027
2011-03-16 13:05:00,92.8,92.85,92.46,92.48,68389.1730931639,56.7759,56.8065,56.5679,56.5801,68389.1731
2011-03-16 13:10:00,92.48,92.66,92.35,92.52,41804.96708896147,56.5801,56.6903,56.5006,56.6046,41804.9671
2011-03-16 13:15:00,92.52,92.82,92.51,92.67,28669.24176923792,56.6046,56.7882,56.5985,56.6964,28669.2418
2011-03-16 13:20:00,92.69,92.82,92.66,92.7,36279.62231161744,56.7086,56.7882,56.6903,56.7147,36279.6223
2011-03-16 13:25:00,92.7,92.89,92.67,92.86,53689.67094966373,56.7147,56.831,56.6964,56.8126,53689.6709
2011-03-16 13:30:00,92.87,92.93,92.54,92.73,36905.13304112808,56.8188,56.8555,56.6169,56.7331,36905.133
2011-03-16 13:35:00,92.74,92.93,92.52,92.68,33777.57939357485,56.7392,56.8555,56.6046,56.7025,33777.5794
2011-03-16 13:40:00,92.68,92.7,92.35,92.64,42951.736759730986,56.7025,56.7147,56.5006,56.678,42951.7368
2011-03-16 13:45:00,92.64,92.66,92.42,92.58,20954.60943860662,56.678,56.6903,56.5434,56.6413,20954.6094
2011-03-16 13:50:00,92.55,92.63,92.32,92.4,62134.06579805745,56.623,56.6719,56.4823,56.5312,62134.0658
2011-03-16 13:55:00,92.4,92.48,92.21,92.23,38260.40628840114,56.5312,56.5801,56.415,56.4272,38260.4063
2011-03-16 14:00:00,92.23,92.27,91.9,92.0,75999.55363554342,56.4272,56.4517,56.2253,56.2865,75999.5536
2011-03-16 14:05:00,92.02,92.02,91.67,91.9,47643.06723106083,56.2987,56.2987,56.0846,56.2253,47643.0672
2011-03-16 14:10:00,91.87,91.91,91.13,91.6,89552.28610827407,56.2069,56.2314,55.7542,56.0418,89552.2861
2011-03-16 14:15:00,91.64,91.65,90.99,90.99,73601.76250575262,56.0662,56.0723,55.6685,55.6685,73601.7625
2011-03-16 14:20:00,91.04,91.72,90.87,91.61,67346.65521064616,55.6991,56.1152,55.5951,56.0479,67346.6552
2011-03-16 14:25:00,91.59,91.9,91.59,91.75,46079.29040728421,56.0356,56.2253,56.0356,56.1335,46079.2904
2011-03-16 14:30:00,91.72,91.88,91.53,91.88,144492.9785169591,56.1152,56.2131,55.9989,56.2131,144492.9785
2011-03-16 14:35:00,91.88,92.08,91.81,91.99,86841.73961372794,56.2131,56.3354,56.1702,56.2804,86841.7396
2011-03-16 14:40:00,92.0,92.56,91.84,92.28,115406.72959471408,56.2865,56.6291,56.1886,56.4578,115406.7296
2011-03-16 14:45:00,92.29,92.56,92.1,92.44,32318.054358050013,56.4639,56.6291,56.3477,56.5557,32318.0544
2011-03-16 14:50:00,92.42,92.77,92.38,92.58,52021.64233763534,56.5434,56.7576,56.519,56.6413,52021.6423
2011-03-16 14:55:00,92.6,92.96,92.6,92.78,87050.24319023149,56.6536,56.8738,56.6536,56.7637,87050.2432
2011-03-16 15:00:00,92.78,92.98,92.74,92.85,111653.6652176502,56.7637,56.8861,56.7392,56.8065,111653.6652
2011-03-16 15:05:00,92.81,92.84,92.61,92.78,103209.2703692565,56.782,56.8004,56.6597,56.7637,103209.2704
2011-03-16 15:10:00,92.78,93.03,92.68,92.77,90699.0557790436,56.7637,56.9166,56.7025,56.7576,90699.0558
2011-03-16 15:15:00,92.76,93.02,92.73,92.75,90282.04862603649,56.7515,56.9105,56.7331,56.7453,90282.0486
2011-03-16 15:20:00,92.77,92.95,92.48,92.59,73914.51787050793,56.7576,56.8677,56.5801,56.6474,73914.5179
2011-03-16 15:25:00,92.59,92.76,91.98,92.13,109464.37766436295,56.6474,56.7515,56.2742,56.366,109464.3777
2011-03-16 15:30:00,92.11,92.18,91.8,91.93,80065.37337736262,56.3538,56.3966,56.1641,56.2437,80065.3734
2011-03-16 15:35:00,91.96,92.19,91.82,91.87,63697.84262183406,56.262,56.4027,56.1764,56.2069,63697.8426
2011-03-16 15:40:00,91.85,92.24,91.81,92.17,84235.44490743359,56.1947,56.4333,56.1702,56.3905,84235.4449
2011-03-16 15:45:00,92.22,92.24,91.9,92.14,118742.78681877084,56.4211,56.4333,56.2253,56.3721,118742.7868
2011-03-16 15:50:00,92.14,92.19,91.92,92.01,162111.53073150894,56.3721,56.4027,56.2375,56.2926,162111.5307
2011-03-16 15:55:00,92.04,92.13,91.87,92.01,236026.04860201688,56.3109,56.366,56.2069,56.2926,236026.0486
2011-03-17 09:30:00,93.67,93.93,93.54,93.77,105815.56507555084,57.3082,57.4673,57.2287,57.3694,105815.5651
2011-03-17 09:35:00,93.71,93.9,93.4,93.82,64010.59798658938,57.3327,57.4489,57.143,57.4,64010.598
2011-03-17 09:40:00,93.83,94.14,93.72,94.13,38781.665229660015,57.4061,57.5957,57.3388,57.5896,38781.6652
2011-03-17 09:45:00,94.08,94.14,93.72,93.98,50353.61372560696,57.559,57.5957,57.3388,57.4979,50353.6137
2011-03-17 09:50:00,93.99,94.26,93.84,93.91,45975.03861903244,57.504,57.6692,57.4122,57.455,45975.0386
2011-03-17 09:55:00,93.89,94.15,93.64,93.72,22518.38626238324,57.4428,57.6019,57.2898,57.3388,22518.3863
2011-03-17 10:00:00,93.73,94.0,93.53,93.57,39928.434900429536,57.3449,57.5101,57.2225,57.247,39928.4349
2011-03-17 10:05:00,93.64,94.23,93.64,94.19,32213.80256979824,57.2898,57.6508,57.2898,57.6263,32213.8026
2011-03-17 10:10:00,94.2,94.27,94.08,94.2,27105.464945461303,57.6325,57.6753,57.559,57.6325,27105.4649
2011-03-17 10:15:00,94.23,94.46,94.2,94.4,46079.29040728421,57.6508,57.7915,57.6325,57.7548,46079.2904
2011-03-17 10:20:00,94.35,94.43,94.12,94.23,30858.529322525173,57.7242,57.7732,57.5835,57.6508,30858.5293
2011-03-17 10:25:00,94.27,94.53,94.21,94.53,33986.0829700784,57.6753,57.8344,57.6386,57.8344,33986.083
2011-03-17 10:30:00,94.57,94.67,94.39,94.5,20224.846920844204,57.8588,57.92,57.7487,57.816,20224.8469
2011-03-17 10:35:00,94.53,94.6,94.4,94.4,21580.120168117268,57.8344,57.8772,57.7548,57.7548,21580.1202
2011-03-17 10:40:00,94.37,94.39,93.83,93.96,39719.93132392599,57.7365,57.7487,57.4061,57.4856,39719.9313
2011-03-17 10:45:00,94.01,94.18,93.87,94.17,30128.76680476276,57.5162,57.6202,57.4306,57.6141,30128.7668
2011-03-17 10:50:00,94.17,94.22,93.88,94.09,26584.20600420243,57.6141,57.6447,57.4367,57.5652,26584.206
2011-03-17 10:55:00,94.09,94.15,93.84,94.04,38364.65807665292,57.5652,57.6019,57.4122,57.5346,38364.6581
2011-03-17 11:00:00,94.06,94.19,93.97,94.11,42326.22603022034,57.5468,57.6263,57.4917,57.5774,42326.226
2011-03-17 11:05:00,94.11,94.2,94.05,94.17,48998.34047833389,57.5774,57.6325,57.5407,57.6141,48998.3405
2011-03-17 11:10:00,94.16,94.16,93.52,93.56,101853.99712198344,57.608,57.608,57.2164,57.2409,101853.9971
2011-03-17 11:15:00,93.55,93.67,93.48,93.54,54836.44062043325,57.2348,57.3082,57.192,57.2287,54836.4406
2011-03-17 11:20:00,93.57,93.75,93.13,93.24,98413.68810967488,57.247,57.3571,56.9778,57.0451,98413.6881
2011-03-17 11:25:00,93.25,93.33,92.97,93.19,91324.56650855424,57.0512,57.1002,56.8799,57.0145,91324.5665
2011-03-17 11:30:00,93.22,93.36,93.07,93.26,54940.69240868503,57.0329,57.1185,56.9411,57.0574,54940.6924
2011-03-17 11:35:00,93.26,93.38,93.14,93.29,66929.64805763906,57.0574,57.1308,56.9839,57.0757,66929.6481
2011-03-17 11:40:00,93.28,93.43,93.15,93.32,44411.26179525583,57.0696,57.1614,56.9901,57.0941,44411.2618
2011-03-17 11:45:00,93.32,93.32,92.98,93.19,43055.98854798276,57.0941,57.0941,56.8861,57.0145,43055.9885
2011-03-17 11:50:00,93.16,93.42,93.11,93.39,36800.88125287631,56.9962,57.1552,56.9656,57.1369,36800.8813
2011-03-17 11:55:00,93.39,93.52,93.25,93.38,50040.85836085164,57.1369,57.2164,57.0512,57.1308,50040.8584
2011-03-17 12:00:00,93.4,93.48,93.23,93.29,27626.72388672017,57.143,57.192,57.039,57.0757,27626.7239
2011-03-17 12:05:00,93.3,93.61,93.3,93.59,37634.8955588905,57.0818,57.2715,57.0818,57.2593,37634.8956
2011-03-17 12:10:00,93.55,93.73,93.45,93.7,22101.37910937614,57.2348,57.3449,57.1736,57.3266,22101.3791
2011-03-17 12:15:00,93.72,93.95,93.69,93.95,37426.39198238695,57.3388,57.4795,57.3204,57.4795,37426.392
2011-03-17 12:20:00,93.92,94.03,93.87,93.88,65782.87838686955,57.4612,57.5285,57.4306,57.4367,65782.8784
2011-03-17 12:25:00,93.93,94.05,93.89,93.94,26584.20600420243,57.4673,57.5407,57.4428,57.4734,26584.206
2011-03-17 12:30:00,93.95,94.16,93.94,94.07,39928.434900429536,57.4795,57.608,57.4734,57.5529,39928.4349
2011-03-17 12:35:00,94.06,94.15,93.85,93.89,30128.76680476276,57.5468,57.6019,57.4183,57.4428,30128.7668
2011-03-17 12:40:00,93.87,93.94,93.79,93.85,18348.314732312265,57.4306,57.4734,57.3816,57.4183,18348.3147
2011-03-17 12:45:00,93.84,93.86,93.62,93.69,41492.21172420615,57.4122,57.4244,57.2776,57.3204,41492.2117
2011-03-17 12:50:00,93.69,93.89,93.69,93.77,12822.969954968232,57.3204,57.4428,57.3204,57.3694,12822.97
2011-03-17 12:55:00,93.79,93.83,93.6,93.6,23665.15593315276,57.3816,57.4061,57.2654,57.2654,23665.1559
2011-03-17 13:00:00,93.58,93.76,93.54,93.64,66304.13732812842,57.2531,57.3633,57.2287,57.2898,66304.1373
2011-03-17 13:05:00,93.65,93.7,93.55,93.63,23248.148780145657,57.296,57.3266,57.2348,57.2837,23248.1488
2011-03-17 13:10:00,93.63,93.74,93.56,93.73,43472.99570098986,57.2837,57.351,57.2409,57.3449,43472.9957
2011-03-17 13:15:00,93.74,93.85,93.61,93.64,38468.90986490469,57.351,57.4183,57.2715,57.2898,38468.9099
2011-03-17 13:20:00,93.64,93.72,93.45,93.46,39094.42059441534,57.2898,57.3388,57.1736,57.1797,39094.4206
2011-03-17 13:25:00,93.44,93.45,93.02,93.04,43577.24748924163,57.1675,57.1736,56.9105,56.9228,43577.2475
2011-03-17 13:30:00,93.03,93.07,92.93,93.01,48060.07438406792,56.9166,56.9411,56.8555,56.9044,48060.0744
2011-03-17 13:35:00,93.02,93.26,92.99,93.23,28669.24176923792,56.9105,57.0574,56.8922,57.039,28669.2418
2011-03-17 13:40:00,93.21,93.3,93.18,93.24,40345.44205343663,57.0268,57.0818,57.0084,57.0451,40345.4421
2011-03-17 13:45:00,93.24,93.31,93.1,93.26,25228.932756929367,57.0451,57.0879,56.9595,57.0574,25228.9328
2011-03-17 13:50:00,93.25,93.25,92.92,92.92,19390.832614830008,57.0512,57.0512,56.8493,56.8493,19390.8326
2011-03-17 13:55:00,92.95,93.25,92.94,93.24,26375.70242769888,56.8677,57.0512,56.8616,57.0451,26375.7024
2011-03-17 14:00:00,93.25,93.3,93.08,93.25,40345.44205343663,57.0512,57.0818,56.9472,57.0512,40345.4421
2011-03-17 14:05:00,93.25,93.37,93.23,93.23,30650.025746021627,57.0512,57.1247,57.039,57.039,30650.0257
2011-03-17 14:10:00,93.24,93.3,93.05,93.14,21058.8612268584,57.0451,57.0818,56.9289,56.9839,21058.8612
2011-03-17 14:15:00,93.15,93.26,92.99,93.23,43055.98854798276,56.9901,57.0574,56.8922,57.039,43055.9885
2011-03-17 14:20:00,93.24,93.27,93.1,93.25,29086.248922245013,57.0451,57.0635,56.9595,57.0512,29086.2489
2011-03-17 14:25:00,93.25,93.26,93.07,93.11,86945.99140197971,57.0512,57.0574,56.9411,56.9656,86945.9914
2011-03-17 14:30:00,93.12,93.28,93.09,93.28,53898.17452616728,56.9717,57.0696,56.9533,57.0696,53898.1745
2011-03-17 14:35:00,93.28,93.39,93.27,93.38,48372.82974882325,57.0696,57.1369,57.0635,57.1308,48372.8297
2011-03-17 14:40:00,93.36,93.42,93.31,93.34,71933.73389372423,57.1185,57.1552,57.0879,57.1063,71933.7339
2011-03-17 14:45:00,93.34,93.46,93.33,93.38,67763.66236365326,57.1063,57.1797,57.1002,57.1308,67763.6624
2011-03-17 14:50:00,93.39,93.68,93.37,93.67,69014.68382267455,57.1369,57.3143,57.1247,57.3082,69014.6838
2011-03-17 14:55:00,93.69,93.74,93.49,93.54,39302.92417091889,57.3204,57.351,57.1981,57.2287,39302.9242
2011-03-17 15:00:00,93.53,93.65,93.46,93.6,59006.51215050422,57.2225,57.296,57.1797,57.2654,59006.5122
2011-03-17 15:05:00,93.6,93.8,93.6,93.79,53272.66379665664,57.2654,57.3877,57.2654,57.3816,53272.6638
2011-03-17 15:10:00,93.8,93.87,93.75,93.85,46392.045772039535,57.3877,57.4306,57.3571,57.4183,46392.0458
2011-03-17 15:15:00,93.84,93.86,93.64,93.68,58172.497844490026,57.4122,57.4244,57.2898,57.3143,58172.4978
2011-03-17 15:20:00,93.68,93.75,93.66,93.7,58589.50499749712,57.3143,57.3571,57.3021,57.3266,58589.505
2011-03-17 15:25:00,93.7,93.71,93.52,93.58,77459.07867106826,57.3266,57.3327,57.2164,57.2531,77459.0787
2011-03-17 15:30:00,93.58,93.61,93.49,93.51,77459.07867106826,57.2531,57.2715,57.1981,57.2103,77459.0787
2011-03-17 15:35:00,93.52,93.76,93.52,93.74,78084.5894005789,57.2164,57.3633,57.2164,57.351,78084.5894
2011-03-17 15:40:00,93.76,93.96,93.75,93.92,72350.74104673132,57.3633,57.4856,57.3571,57.4612,72350.741
2011-03-17 15:45:00,93.92,94.2,93.92,94.04,144180.22315220378,57.4612,57.6325,57.4612,57.5346,144180.2232
2011-03-17 15:50:00,94.06,94.06,93.89,93.95,133963.5479035299,57.5468,57.5468,57.4428,57.4795,133963.5479
2011-03-17 15:55:00,93.94,93.97,93.74,93.86,237172.8182727864,57.4734,57.4917,57.351,57.4244,237172.8183
2011-03-18 09:30:00,95.12,95.37,94.64,95.37,782618.1744060692,58.1953,58.3483,57.9017,58.3483,782618.1744
2011-03-18 09:35:00,95.38,95.73,95.21,95.53,76312.30900029874,58.3544,58.5685,58.2504,58.4462,76312.309
2011-03-18 09:40:00,95.46,95.78,95.15,95.51,66512.64090463196,58.4033,58.5991,58.2137,58.4339,66512.6409
2011-03-18 09:45:00,95.51,95.61,95.32,95.61,68701.92845791922,58.4339,58.4951,58.3177,58.4951,68701.9285
2011-03-18 09:50:00,95.6,96.48,95.58,96.38,120306.56364254748,58.489,59.0274,58.4768,58.9662,120306.5636
2011-03-18 09:55:00,96.41,97.08,96.35,96.92,142095.1873871683,58.9846,59.3945,58.9478,59.2966,142095.1874
2011-03-18 10:00:00,96.96,97.0,96.41,96.6,122704.35477233828,59.3211,59.3455,58.9846,59.1008,122704.3548
2011-03-18 10:05:00,96.63,97.04,96.49,96.7,94243.61657960391,59.1192,59.37,59.0335,59.162,94243.6166
2011-03-18 10:10:00,96.73,96.74,96.35,96.6,101228.48639247278,59.1803,59.1865,58.9478,59.1008,101228.4864
2011-03-18 10:15:00,96.59,96.75,96.22,96.3,129376.46922045184,59.0947,59.1926,58.8683,58.9173,129376.4692
2011-03-18 10:20:00,96.26,96.29,95.99,96.23,120515.06721905102,58.8928,58.9111,58.7276,58.8744,120515.0672
2011-03-18 10:25:00,96.24,96.25,95.68,95.73,66512.64090463196,58.8805,58.8867,58.5379,58.5685,66512.6409
2011-03-18 10:30:00,95.75,95.84,95.61,95.84,119785.3047012886,58.5808,58.6358,58.4951,58.6358,119785.3047
2011-03-18 10:35:00,95.84,96.08,95.79,95.99,96849.91128589828,58.6358,58.7827,58.6052,58.7276,96849.9113
2011-03-18 10:40:00,95.95,96.12,95.85,95.86,47017.55650155018,58.7031,58.8071,58.6419,58.6481,47017.5565
2011-03-18 10:45:00,95.88,96.02,95.86,95.94,37947.65092364582,58.6603,58.746,58.6481,58.697,37947.6509
2011-03-18 10:50:00,95.96,96.15,95.89,95.94,38781.665229660015,58.7092,58.8255,58.6664,58.697,38781.6652
2011-03-18 10:55:00,95.93,96.13,95.86,96.1,29190.500710496788,58.6909,58.8133,58.6481,58.7949,29190.5007
2011-03-18 11:00:00,96.1,96.4,95.95,96.36,71620.9785289689,58.7949,58.9784,58.7031,58.954,71620.9785
2011-03-18 11:05:00,96.38,96.65,96.35,96.4,65887.13017512132,58.9662,59.1314,58.9478,58.9784,65887.1302
2011-03-18 11:10:00,96.37,96.48,96.12,96.14,26271.450639447103,58.9601,59.0274,58.8071,58.8194,26271.4506
2011-03-18 11:15:00,96.17,96.33,95.93,96.09,52438.64949064244,58.8377,58.9356,58.6909,58.7888,52438.6495
2011-03-18 11:20:00,96.1,96.15,95.84,95.89,38260.40628840114,58.7949,58.8255,58.6358,58.6664,38260.4063
2011-03-18 11:25:00,95.89,96.11,95.87,95.9,37322.14019413518,58.6664,58.801,58.6542,58.6725,37322.1402
2011-03-18 11:30:00,95.92,96.05,95.87,96.01,34194.58654658195,58.6848,58.7643,58.6542,58.7398,34194.5865
2011-03-18 11:35:00,96.0,96.16,95.89,96.14,43264.49212448631,58.7337,58.8316,58.6664,58.8194,43264.4921
2011-03-18 11:40:00,96.11,96.34,95.79,95.89,55670.45492644744,58.801,58.9417,58.6052,58.6664,55670.4549
2011-03-18 11:45:00,95.91,96.01,95.61,95.85,50770.620878614056,58.6787,58.7398,58.4951,58.6419,50770.6209
2011-03-18 11:50:00,95.84,95.92,95.63,95.83,32005.29899329469,58.6358,58.6848,58.5073,58.6297,32005.299
2011-03-18 11:55:00,95.8,95.91,95.73,95.79,20954.60943860662,58.6114,58.6787,58.5685,58.6052,20954.6094
2011-03-18 12:00:00,95.79,95.81,95.56,95.65,30545.77395776985,58.6052,58.6175,58.4645,58.5196,30545.774
2011-03-18 12:05:00,95.64,95.69,95.57,95.61,14908.005720003715,58.5135,58.5441,58.4706,58.4951,14908.0057
2011-03-18 12:10:00,95.61,95.62,95.44,95.51,22414.13447413146,58.4951,58.5012,58.3911,58.4339,22414.1345
2011-03-18 12:15:00,95.51,95.59,95.44,95.47,14386.746778744844,58.4339,58.4829,58.3911,58.4095,14386.7468
2011-03-18 12:20:00,95.5,95.67,95.46,95.62,33673.32760532308,58.4278,58.5318,58.4033,58.5012,33673.3276
2011-03-18 12:25:00,95.59,95.66,95.39,95.46,23143.89699189388,58.4829,58.5257,58.3605,58.4033,23143.897
2011-03-18 12:30:00,95.46,95.49,95.3,95.31,16680.28612028388,58.4033,58.4217,58.3054,58.3116,16680.2861
2011-03-18 12:35:00,95.32,95.37,95.13,95.23,26584.20600420243,58.3177,58.3483,58.2014,58.2626,26584.206
2011-03-18 12:40:00,95.22,95.26,95.14,95.16,11780.45207245049,58.2565,58.281,58.2076,58.2198,11780.4521
2011-03-18 12:45:00,95.16,95.35,95.14,95.31,22101.37910937614,58.2198,58.336,58.2076,58.3116,22101.3791
2011-03-18 12:50:00,95.31,95.35,95.09,95.1,22309.88268587969,58.3116,58.336,58.177,58.1831,22309.8827
2011-03-18 12:55:00,95.12,95.13,94.84,94.84,30858.529322525173,58.1953,58.2014,58.024,58.024,30858.5293
2011-03-18 13:00:00,94.87,94.96,94.8,94.84,32735.06151105712,58.0424,58.0974,57.9995,58.024,32735.0615
2011-03-18 13:05:00,94.84,94.92,94.77,94.9,34924.34906434437,58.024,58.073,57.9812,58.0607,34924.3491
2011-03-18 13:10:00,94.9,95.04,94.9,94.96,37739.14734714227,58.0607,58.1464,58.0607,58.0974,37739.1473
2011-03-18 13:15:00,94.95,95.16,94.93,95.07,37009.38482937985,58.0913,58.2198,58.0791,58.1647,37009.3848
2011-03-18 13:20:00,95.09,95.09,94.99,95.03,15012.25750825549,58.177,58.177,58.1158,58.1403,15012.2575
2011-03-18 13:25:00,95.03,95.06,94.78,94.99,30128.76680476276,58.1403,58.1586,57.9873,58.1158,30128.7668
2011-03-18 13:30:00,95.01,95.07,94.7,94.78,46600.549348543085,58.128,58.1647,57.9384,57.9873,46600.5493
2011-03-18 13:35:00,94.82,94.87,94.72,94.75,46600.549348543085,58.0118,58.0424,57.9506,57.969,46600.5493
2011-03-18 13:40:00,94.76,94.76,94.58,94.61,39511.42774742244,57.9751,57.9751,57.8649,57.8833,39511.4277
2011-03-18 13:45:00,94.6,94.84,94.56,94.82,18348.314732312265,57.8772,58.024,57.8527,58.0118,18348.3147
2011-03-18 13:50:00,94.83,94.89,94.71,94.71,12197.459225457584,58.0179,58.0546,57.9445,57.9445,12197.4592
2011-03-18 13:55:00,94.69,94.75,94.47,94.53,20954.60943860662,57.9322,57.969,57.7976,57.8344,20954.6094
2011-03-18 14:00:00,94.53,94.74,94.43,94.73,17722.804002801622,57.8344,57.9628,57.7732,57.9567,17722.804
2011-03-18 14:05:00,94.73,94.75,94.58,94.6,12301.71101370936,57.9567,57.969,57.8649,57.8772,12301.711
2011-03-18 14:10:00,94.6,94.63,94.32,94.35,34298.83833483372,57.8772,57.8955,57.7059,57.7242,34298.8383
2011-03-18 14:15:00,94.34,94.41,94.03,94.05,53168.41200840486,57.7181,57.7609,57.5285,57.5407,53168.412
2011-03-18 14:20:00,94.05,94.32,94.01,94.23,35758.363370358566,57.5407,57.7059,57.5162,57.6508,35758.3634
2011-03-18 14:25:00,94.23,94.23,94.09,94.16,39198.67238266712,57.6508,57.6508,57.5652,57.608,39198.6724
2011-03-18 14:30:00,94.15,94.22,94.0,94.0,34090.33475833017,57.6019,57.6447,57.5101,57.5101,34090.3348
2011-03-18 14:35:00,94.0,94.29,94.0,94.2,64114.849774841154,57.5101,57.6875,57.5101,57.6325,64114.8498
2011-03-18 14:40:00,94.2,94.37,94.2,94.32,22935.39341539033,57.6325,57.7365,57.6325,57.7059,22935.3934
2011-03-18 14:45:00,94.32,94.33,94.06,94.06,31067.032899028723,57.7059,57.712,57.5468,57.5468,31067.0329
2011-03-18 14:50:00,94.05,94.17,94.0,94.03,24394.91845091517,57.5407,57.6141,57.5101,57.5285,24394.9185
2011-03-18 14:55:00,94.03,94.04,93.68,93.76,74123.02144701149,57.5285,57.5346,57.3143,57.3633,74123.0214
2011-03-18 15:00:00,93.77,93.96,93.76,93.9,30441.52216951808,57.3694,57.4856,57.3633,57.4489,30441.5222
2011-03-18 15:05:00,93.88,93.89,93.78,93.79,42743.23318322744,57.4367,57.4428,57.3755,57.3816,42743.2332
2011-03-18 15:10:00,93.79,93.85,93.57,93.7,44202.75821875228,57.3816,57.4183,57.247,57.3266,44202.7582
2011-03-18 15:15:00,93.7,93.95,93.58,93.94,45141.02431301824,57.3266,57.4795,57.2531,57.4734,45141.0243
2011-03-18 15:20:00,93.91,93.96,93.8,93.87,46704.80113679486,57.455,57.4856,57.3877,57.4306,46704.8011
2011-03-18 15:25:00,93.85,93.9,93.74,93.79,54315.18167917438,57.4183,57.4489,57.351,57.3816,54315.1817
2011-03-18 15:30:00,93.8,94.22,93.8,94.15,92784.09154407908,57.3877,57.6447,57.3877,57.6019,92784.0915
2011-03-18 15:35:00,94.14,94.24,94.12,94.17,51083.37624336938,57.5957,57.6569,57.5835,57.6141,51083.3762
2011-03-18 15:40:00,94.17,94.22,94.0,94.1,52230.14591413889,57.6141,57.6447,57.5101,57.5713,52230.1459
2011-03-18 15:45:00,94.1,94.24,93.96,93.97,113947.20455918924,57.5713,57.6569,57.4856,57.4917,113947.2046
2011-03-18 15:50:00,93.97,94.14,93.92,94.09,89865.0414730294,57.4917,57.5957,57.4612,57.5652,89865.0415
2011-03-18 15:55:00,94.1,94.37,94.1,94.21,290549.7338576948,57.5713,57.7365,57.5713,57.6386,290549.7339
2011-03-21 09:30:00,95.52,95.92,95.32,95.85,102583.75963974584,58.44,58.6848,58.3177,58.6419,102583.7596
2011-03-21 09:35:00,95.87,95.96,95.37,95.59,83505.68238967116,58.6542,58.7092,58.3483,58.4829,83505.6824
2011-03-21 09:40:00,95.57,95.92,95.43,95.9,42847.484971479214,58.4706,58.6848,58.385,58.6725,42847.485
2011-03-21 09:45:00,95.81,96.44,95.81,96.29,76625.06436505406,58.6175,59.0029,58.6175,58.9111,76625.0644
2011-03-21 09:50:00,96.29,96.35,96.08,96.2,53376.91558490841,58.9111,58.9478,58.7827,58.8561,53376.9156
2011-03-21 09:55:00,96.17,96.19,95.99,95.99,27313.96852196485,58.8377,58.85,58.7276,58.7276,27313.9685
2011-03-21 10:00:00,96.05,96.16,95.84,96.07,51708.88697288002,58.7643,58.8316,58.6358,58.7765,51708.887
2011-03-21 10:05:00,96.0,96.21,95.86,95.88,85069.45921344777,58.7337,58.8622,58.6481,58.6603,85069.4592
2011-03-21 10:10:00,95.9,96.17,95.9,96.11,51708.88697288002,58.6725,58.8377,58.6725,58.801,51708.887
2011-03-21 10:15:00,96.13,96.24,96.01,96.18,31067.032899028723,58.8133,58.8805,58.7398,58.8438,31067.0329
2011-03-21 10:20:00,96.21,96.24,95.98,96.2,42430.477818472114,58.8622,58.8805,58.7215,58.8561,42430.4778
2011-03-21 10:25:00,96.19,96.31,96.08,96.18,45558.03146602534,58.85,58.9234,58.7827,58.8438,45558.0315
2011-03-21 10:30:00,96.19,96.28,95.94,95.96,35758.363370358566,58.85,58.905,58.697,58.7092,35758.3634
2011-03-21 10:35:00,95.95,96.1,95.84,95.89,32213.80256979824,58.7031,58.7949,58.6358,58.6664,32213.8026
2011-03-21 10:40:00,95.88,96.08,95.88,95.96,25541.68812168469,58.6603,58.7827,58.6603,58.7092,25541.6881
2011-03-21 10:45:00,95.93,96.07,95.93,96.02,62968.08010407164,58.6909,58.7765,58.6909,58.746,62968.0801
2011-03-21 10:50:00,96.04,96.07,95.95,96.02,131148.74962073198,58.7582,58.7765,58.7031,58.746,131148.7496
2011-03-21 10:55:00,96.03,96.2,95.98,96.2,72037.985681976,58.7521,58.8561,58.7215,58.8561,72037.9857
2011-03-21 11:00:00,96.2,96.35,96.13,96.31,133755.04432702635,58.8561,58.9478,58.8133,58.9234,133755.0443
2011-03-21 11:05:00,96.33,96.62,96.28,96.5,103626.2775222636,58.9356,59.113,58.905,59.0396,103626.2775
2011-03-21 11:10:00,96.47,96.52,96.38,96.44,34611.593699589044,59.0213,59.0519,58.9662,59.0029,34611.5937
2011-03-21 11:15:00,96.38,96.47,96.27,96.45,38364.65807665292,58.9662,59.0213,58.8989,59.009,38364.6581
2011-03-21 11:20:00,96.52,96.52,96.3,96.35,27939.47925147549,59.0519,59.0519,58.9173,58.9478,27939.4793
2011-03-21 11:25:00,96.35,96.38,96.22,96.29,20850.357650354847,58.9478,58.9662,58.8683,58.9111,20850.3577
2011-03-21 11:30:00,96.3,96.44,96.23,96.28,40032.68668868131,58.9173,59.0029,58.8744,58.905,40032.6867
2011-03-21 11:35:00,96.3,96.42,96.23,96.4,70995.46779945826,58.9173,58.9907,58.8744,58.9784,70995.4678
2011-03-21 11:40:00,96.41,96.51,96.32,96.33,49206.84405483744,58.9846,59.0457,58.9295,58.9356,49206.8441
2011-03-21 11:45:00,96.32,96.45,96.25,96.33,50145.110149103406,58.9295,59.009,58.8867,58.9356,50145.1101
2011-03-21 11:50:00,96.31,96.43,96.28,96.41,64948.86408085536,58.9234,58.9968,58.905,58.9846,64948.8641
2011-03-21 11:55:00,96.4,96.49,96.38,96.47,39719.93132392599,58.9784,59.0335,58.9662,59.0213,39719.9313
2011-03-21 12:00:00,96.46,96.62,96.43,96.59,75791.05005903987,59.0151,59.113,58.9968,59.0947,75791.0501
2011-03-21 12:05:00,96.58,96.61,96.49,96.52,32109.550781546463,59.0886,59.1069,59.0335,59.0519,32109.5508
2011-03-21 12:10:00,96.52,96.56,96.47,96.55,18035.559367556943,59.0519,59.0763,59.0213,59.0702,18035.5594
2011-03-21 12:15:00,96.55,96.61,96.52,96.6,50145.110149103406,59.0702,59.1069,59.0519,59.1008,50145.1101
2011-03-21 12:20:00,96.62,96.75,96.53,96.75,36696.62946462453,59.113,59.1926,59.058,59.1926,36696.6295
2011-03-21 12:25:00,96.74,96.82,96.71,96.82,31692.54362853937,59.1865,59.2354,59.1681,59.2354,31692.5436
2011-03-21 12:30:00,96.82,96.83,96.77,96.83,40658.19741819195,59.2354,59.2415,59.2048,59.2415,40658.1974
2011-03-21 12:35:00,96.83,96.88,96.82,96.88,34403.0901230855,59.2415,59.2721,59.2354,59.2721,34403.0901
2011-03-21 12:40:00,96.87,96.96,96.84,96.88,43472.99570098986,59.266,59.3211,59.2476,59.2721,43472.9957
2011-03-21 12:45:00,96.89,96.98,96.89,96.95,22205.630897627914,59.2782,59.3333,59.2782,59.3149,22205.6309
2011-03-21 12:50:00,96.94,97.02,96.92,97.02,32630.809722805338,59.3088,59.3578,59.2966,59.3578,32630.8097
2011-03-21 12:55:00,97.02,97.05,96.96,97.02,33569.0758170713,59.3578,59.3761,59.3211,59.3578,33569.0758
2011-03-21 13:00:00,97.02,97.06,96.93,97.04,82880.17166016051,59.3578,59.3822,59.3027,59.37,82880.1717
2011-03-21 13:05:00,97.04,97.16,97.04,97.1,85903.47351946197,59.37,59.4434,59.37,59.4067,85903.4735
2011-03-21 13:10:00,97.11,97.12,96.97,97.02,41596.46351245792,59.4128,59.4189,59.3272,59.3578,41596.4635
2011-03-21 13:15:00,97.02,97.2,97.02,97.11,21475.868379865493,59.3578,59.4679,59.3578,59.4128,21475.8684
2011-03-21 13:20:00,97.08,97.09,96.97,97.07,22935.39341539033,59.3945,59.4006,59.3272,59.3884,22935.3934
2011-03-21 13:25:00,97.09,97.13,96.96,97.04,28043.73103972727,59.4006,59.4251,59.3211,59.37,28043.731
2011-03-21 13:30:00,97.02,97.06,96.93,96.94,89969.29326128117,59.3578,59.3822,59.3027,59.3088,89969.2933
2011-03-21 13:35:00,96.94,97.18,96.93,97.16,39094.42059441534,59.3088,59.4557,59.3027,59.4434,39094.4206
2011-03-21 13:40:00,97.17,97.4,97.13,97.23,110089.8883938736,59.4495,59.5902,59.4251,59.4862,110089.8884
2011-03-21 13:45:00,97.23,97.35,97.14,97.16,26375.70242769888,59.4862,59.5597,59.4312,59.4434,26375.7024
2011-03-21 13:50:00,97.15,97.15,96.86,96.89,62655.32473931632,59.4373,59.4373,59.2599,59.2782,62655.3247
2011-03-21 13:55:00,96.86,97.04,96.85,97.0,48998.34047833389,59.2599,59.37,59.2538,59.3455,48998.3405
2011-03-21 14:00:00,97.0,97.04,96.91,96.93,37009.38482937985,59.3455,59.37,59.2905,59.3027,37009.3848
2011-03-21 14:05:00,96.93,96.96,96.81,96.95,21997.127321124364,59.3027,59.3211,59.2293,59.3149,21997.1273
2011-03-21 14:10:00,96.93,96.97,96.84,96.85,24916.17739217404,59.3027,59.3272,59.2476,59.2538,24916.1774
2011-03-21 14:15:00,96.85,96.96,96.8,96.82,45141.02431301824,59.2538,59.3211,59.2232,59.2354,45141.0243
2011-03-21 14:20:00,96.81,96.87,96.73,96.74,47747.3190193126,59.2293,59.266,59.1803,59.1865,47747.319
2011-03-21 14:25:00,96.75,96.8,96.71,96.78,52959.90843190131,59.1926,59.2232,59.1681,59.2109,52959.9084
2011-03-21 14:30:00,96.8,96.96,96.8,96.94,57129.97996197228,59.2232,59.3211,59.2232,59.3088,57129.98
2011-03-21 14:35:00,96.94,96.94,96.79,96.88,64427.60513959648,59.3088,59.3088,59.217,59.2721,64427.6051
2011-03-21 14:40:00,96.9,96.93,96.77,96.81,100707.22745121393,59.2843,59.3027,59.2048,59.2293,100707.2275
2011-03-21 14:45:00,96.82,96.91,96.76,96.77,51291.87981987293,59.2354,59.2905,59.1987,59.2048,51291.8798
2011-03-21 14:50:00,96.79,96.86,96.59,96.7,35341.356217351466,59.217,59.2599,59.0947,59.162,35341.3562
2011-03-21 14:55:00,96.7,96.72,96.55,96.61,39407.175959170665,59.162,59.1742,59.0702,59.1069,39407.176
2011-03-21 15:00:00,96.61,96.71,96.52,96.53,48477.08153707502,59.1069,59.1681,59.0519,59.058,48477.0815
2011-03-21 15:05:00,96.52,96.64,96.5,96.64,46913.30471329841,59.0519,59.1253,59.0396,59.1253,46913.3047
2011-03-21 15:10:00,96.62,96.63,96.48,96.6,36383.87409986921,59.113,59.1192,59.0274,59.1008,36383.8741
2011-03-21 15:15:00,96.61,96.63,96.44,96.44,58172.497844490026,59.1069,59.1192,59.0029,59.0029,58172.4978
2011-03-21 15:20:00,96.45,96.5,96.3,96.39,64844.612292603575,59.009,59.0396,58.9173,58.9723,64844.6123
2011-03-21 15:25:00,96.4,96.58,96.39,96.58,81524.89841288746,58.9784,59.0886,58.9723,59.0886,81524.8984
2011-03-21 15:30:00,96.59,96.7,96.55,96.69,54106.67810267083,59.0947,59.162,59.0702,59.1559,54106.6781
2011-03-21 15:35:00,96.67,96.75,96.62,96.73,46600.549348543085,59.1436,59.1926,59.113,59.1803,46600.5493
2011-03-21 15:40:00,96.73,96.78,96.66,96.78,44932.5207365147,59.1803,59.2109,59.1375,59.2109,44932.5207
2011-03-21 15:45:00,96.78,96.85,96.68,96.83,101541.24175722813,59.2109,59.2538,59.1497,59.2415,101541.2418
2011-03-21 15:50:00,96.82,96.93,96.75,96.9,93409.60227358971,59.2354,59.3027,59.1926,59.2843,93409.6023
2011-03-21 15:55:00,96.9,96.93,96.78,96.83,206522.7925267648,59.2843,59.3027,59.2109,59.2415,206522.7925
2011-03-22 09:30:00,96.41,96.88,96.34,96.85,127082.9298789128,58.9846,59.2721,58.9417,59.2538,127082.9299
2011-03-22 09:35:00,96.85,96.88,96.47,96.7,82984.4234484123,59.2538,59.2721,59.0213,59.162,82984.4234
2011-03-22 09:40:00,96.74,96.8,96.43,96.64,48894.08869008212,59.1865,59.2232,58.9968,59.1253,48894.0887
2011-03-22 09:45:00,96.61,96.85,96.41,96.59,90177.79683778471,59.1069,59.2538,58.9846,59.0947,90177.7968
2011-03-22 09:50:00,96.6,96.76,96.45,96.76,34611.593699589044,59.1008,59.1987,59.009,59.1987,34611.5937
2011-03-22 09:55:00,96.76,97.25,96.76,96.9,83192.92702491584,59.1987,59.4985,59.1987,59.2843,83192.927
2011-03-22 10:00:00,96.9,97.36,96.81,97.36,94764.87552086278,59.2843,59.5658,59.2293,59.5658,94764.8755
2011-03-22 10:05:00,97.34,97.49,97.26,97.39,48477.08153707502,59.5535,59.6453,59.5046,59.5841,48477.0815
2011-03-22 10:10:00,97.37,97.38,96.99,97.04,43055.98854798276,59.5719,59.578,59.3394,59.37,43055.9885
2011-03-22 10:15:00,97.02,97.09,96.64,96.9,47434.56365455728,59.3578,59.4006,59.1253,59.2843,47434.5637
2011-03-22 10:20:00,96.86,97.09,96.75,97.01,64323.353351344704,59.2599,59.4006,59.1926,59.3516,64323.3534
2011-03-22 10:25:00,97.0,97.25,96.88,97.14,42847.484971479214,59.3455,59.4985,59.2721,59.4312,42847.485
2011-03-22 10:30:00,97.14,97.14,96.59,96.76,62238.31758630922,59.4312,59.4312,59.0947,59.1987,62238.3176
2011-03-22 10:35:00,96.78,96.88,96.48,96.55,149184.30898828895,59.2109,59.2721,59.0274,59.0702,149184.309
2011-03-22 10:40:00,96.58,96.77,96.36,96.37,73810.26608225616,59.0886,59.2048,58.954,58.9601,73810.2661
2011-03-22 10:45:00,96.39,96.6,96.21,96.39,57859.74247973471,58.9723,59.1008,58.8622,58.9723,57859.7425
2011-03-22 10:50:00,96.42,96.61,96.41,96.41,35862.61515861034,58.9907,59.1069,58.9846,58.9846,35862.6152
2011-03-22 10:55:00,96.41,96.41,96.09,96.09,49936.60657259986,58.9846,58.9846,58.7888,58.7888,49936.6066
2011-03-22 11:00:00,96.09,96.24,96.07,96.17,28877.745345741463,58.7888,58.8805,58.7765,58.8377,28877.7453
2011-03-22 11:05:00,96.19,96.56,96.04,96.53,51083.37624336938,58.85,59.0763,58.7582,59.058,51083.3762
2011-03-22 11:10:00,96.48,96.51,96.3,96.37,40449.69384168841,59.0274,59.0457,58.9173,58.9601,40449.6938
2011-03-22 11:15:00,96.39,96.39,96.21,96.24,28252.234616230817,58.9723,58.9723,58.8622,58.8805,28252.2346
2011-03-22 11:20:00,96.23,96.34,96.12,96.34,21267.364803361943,58.8744,58.9417,58.8071,58.9417,21267.3648
2011-03-22 11:25:00,96.32,96.32,96.13,96.24,26479.954215950656,58.9295,58.9295,58.8133,58.8805,26479.9542
2011-03-22 11:30:00,96.21,96.21,96.07,96.14,20537.602285599525,58.8622,58.8622,58.7765,58.8194,20537.6023
2011-03-22 11:35:00,96.14,96.29,96.12,96.21,15637.768237766137,58.8194,58.9111,58.8071,58.8622,15637.7682
2011-03-22 11:40:00,96.21,96.23,96.11,96.2,20329.09870909597,58.8622,58.8744,58.801,58.8561,20329.0987
2011-03-22 11:45:00,96.2,96.25,96.11,96.2,19495.084403081783,58.8561,58.8867,58.801,58.8561,19495.0844
2011-03-22 11:50:00,96.24,96.4,96.21,96.3,19912.09155608888,58.8805,58.9784,58.8622,58.9173,19912.0916
2011-03-22 11:55:00,96.25,96.3,96.1,96.17,22309.88268587969,58.8867,58.9173,58.7949,58.8377,22309.8827
2011-03-22 12:00:00,96.17,96.3,96.15,96.22,22726.889838886786,58.8377,58.9173,58.8255,58.8683,22726.8898
2011-03-22 12:05:00,96.23,96.28,96.13,96.15,21892.87553287259,58.8744,58.905,58.8133,58.8255,21892.8755
2011-03-22 12:10:00,96.14,96.28,96.12,96.26,60883.04433903616,58.8194,58.905,58.8071,58.8928,60883.0443
2011-03-22 12:15:00,96.26,96.35,96.22,96.3,26896.96136895776,58.8928,58.9478,58.8683,58.9173,26896.9614
2011-03-22 12:20:00,96.31,96.46,96.25,96.36,24082.16308615985,58.9234,59.0151,58.8867,58.954,24082.1631
2011-03-22 12:25:00,96.36,96.4,96.17,96.29,28460.738192734367,58.954,58.9784,58.8377,58.9111,28460.7382
2011-03-22 12:30:00,96.26,96.27,96.16,96.16,17201.54506154275,58.8928,58.8989,58.8316,58.8316,17201.5451
2011-03-22 12:35:00,96.14,96.15,95.99,96.07,23456.652356649203,58.8194,58.8255,58.7276,58.7765,23456.6524
2011-03-22 12:40:00,96.05,96.19,95.98,96.13,35966.86694686212,58.7643,58.85,58.7215,58.8133,35966.8669
2011-03-22 12:45:00,96.15,96.19,96.03,96.14,18139.81115580872,58.8255,58.85,58.7521,58.8194,18139.8112
2011-03-22 12:50:00,96.15,96.26,96.1,96.23,77980.33761232713,58.8255,58.8928,58.7949,58.8744,77980.3376
2011-03-22 12:55:00,96.25,96.29,96.1,96.15,21267.364803361943,58.8867,58.9111,58.7949,58.8255,21267.3648
2011-03-22 13:00:00,96.16,96.19,96.1,96.19,31275.53647553227,58.8316,58.85,58.7949,58.85,31275.5365
2011-03-22 13:05:00,96.2,96.2,96.05,96.08,43994.25464224873,58.8561,58.8561,58.7643,58.7827,43994.2546
2011-03-22 13:10:00,96.08,96.17,96.0,96.09,41909.21887721324,58.7827,58.8377,58.7337,58.7888,41909.2189
2011-03-22 13:15:00,96.1,96.14,95.95,96.0,30962.78111077695,58.7949,58.8194,58.7031,58.7337,30962.7811
2011-03-22 13:20:00,96.0,96.02,95.89,95.95,45870.78683078066,58.7337,58.746,58.6664,58.7031,45870.7868
2011-03-22 13:25:00,95.94,95.95,95.83,95.88,27626.72388672017,58.697,58.7031,58.6297,58.6603,27626.7239
2011-03-22 13:30:00,95.88,95.98,95.78,95.98,41179.45635945082,58.6603,58.7215,58.5991,58.7215,41179.4564
2011-03-22 13:35:00,95.99,96.07,95.95,96.01,44828.26894826292,58.7276,58.7765,58.7031,58.7398,44828.2689
2011-03-22 13:40:00,96.01,96.14,96.0,96.01,21684.371956369043,58.7398,58.8194,58.7337,58.7398,21684.372
2011-03-22 13:45:00,96.0,96.14,95.99,96.08,17722.804002801622,58.7337,58.8194,58.7276,58.7827,17722.804
2011-03-22 13:50:00,96.1,96.34,96.1,96.31,18035.559367556943,58.7949,58.9417,58.7949,58.9234,18035.5594
2011-03-22 13:55:00,96.3,96.45,96.25,96.41,37322.14019413518,58.9173,59.009,58.8867,58.9846,37322.1402
2011-03-22 14:00:00,96.39,96.49,96.34,96.46,29399.00428700033,58.9723,59.0335,58.9417,59.0151,29399.0043
2011-03-22 14:05:00,96.46,96.52,96.35,96.46,35028.600852596144,59.0151,59.0519,58.9478,59.0151,35028.6009
2011-03-22 14:10:00,96.46,96.5,96.33,96.37,50249.36193735519,59.0151,59.0396,58.9356,58.9601,50249.3619
2011-03-22 14:15:00,96.39,96.4,96.09,96.2,22518.38626238324,58.9723,58.9784,58.7888,58.8561,22518.3863
2011-03-22 14:20:00,96.18,96.27,96.08,96.27,21684.371956369043,58.8438,58.8989,58.7827,58.8989,21684.372
2011-03-22 14:25:00,96.26,96.4,96.2,96.3,45558.03146602534,58.8928,58.9784,58.8561,58.9173,45558.0315
2011-03-22 14:30:00,96.29,96.43,96.29,96.32,24082.16308615985,58.9111,58.9968,58.9111,58.9295,24082.1631
2011-03-22 14:35:00,96.33,96.34,96.18,96.3,21475.868379865493,58.9356,58.9417,58.8438,58.9173,21475.8684
2011-03-22 14:40:00,96.32,96.48,96.32,96.48,26688.457792454206,58.9295,59.0274,58.9295,59.0274,26688.4578
2011-03-22 14:45:00,96.49,96.5,96.36,96.44,41387.95993595437,59.0335,59.0396,58.954,59.0029,41387.9599
2011-03-22 14:50:00,96.47,96.6,96.33,96.6,33881.83118182663,59.0213,59.1008,58.9356,59.1008,33881.8312
2011-03-22 14:55:00,96.61,96.67,96.49,96.52,38573.16165315647,59.1069,59.1436,59.0335,59.0519,38573.1617
2011-03-22 15:00:00,96.52,96.57,96.21,96.25,31275.53647553227,59.0519,59.0824,58.8622,58.8867,31275.5365
2011-03-22 15:05:00,96.24,96.31,96.14,96.21,22518.38626238324,58.8805,58.9234,58.8194,58.8622,22518.3863
2011-03-22 15:10:00,96.21,96.39,96.21,96.32,46913.30471329841,58.8622,58.9723,58.8622,58.9295,46913.3047
2011-03-22 15:15:00,96.31,96.32,96.17,96.24,28877.745345741463,58.9234,58.9295,58.8377,58.8805,28877.7453
2011-03-22 15:20:00,96.23,96.3,96.19,96.24,30754.2775342734,58.8744,58.9173,58.85,58.8805,30754.2775
2011-03-22 15:25:00,96.23,96.25,96.13,96.17,31901.04720504292,58.8744,58.8867,58.8133,58.8377,31901.0472
2011-03-22 15:30:00,96.17,96.22,96.12,96.16,29607.507863503884,58.8377,58.8683,58.8071,58.8316,29607.5079
2011-03-22 15:35:00,96.15,96.22,96.1,96.17,29920.26322825921,58.8255,58.8683,58.7949,58.8377,29920.2632
2011-03-22 15:40:00,96.13,96.18,96.04,96.17,52959.90843190131,58.8133,58.8438,58.7582,58.8377,52959.9084
2011-03-22 15:45:00,96.18,96.24,96.04,96.05,83505.68238967116,58.8438,58.8805,58.7582,58.7643,83505.6824
2011-03-22 15:50:00,96.05,96.15,95.99,95.99,72871.99998799019,58.7643,58.8255,58.7276,58.7276,72872.0
2011-03-22 15:55:00,96.02,96.17,96.01,96.07,136778.3461863278,58.746,58.8377,58.7398,58.7765,136778.3462
2011-03-23 09:30:00,96.09,96.45,95.8,96.08,80378.12874211794,58.7888,59.009,58.6114,58.7827,80378.1287
2011-03-23 09:35:00,96.08,96.29,95.81,95.91,52230.14591413889,58.7827,58.9111,58.6175,58.6787,52230.1459
2011-03-23 09:40:00,95.91,96.11,95.54,96.06,62446.82116281277,58.6787,58.801,58.4523,58.7704,62446.8212
2011-03-23 09:45:00,96.08,96.4,95.9,96.1,67346.65521064616,58.7827,58.9784,58.6725,58.7949,67346.6552
2011-03-23 09:50:00,96.11,96.27,95.9,96.18,33047.81687581243,58.801,58.8989,58.6725,58.8438,33047.8169
2011-03-23 09:55:00,96.18,96.56,96.18,96.29,35341.356217351466,58.8438,59.0763,58.8438,58.9111,35341.3562
2011-03-23 10:00:00,96.23,96.23,95.71,95.85,44098.5064305005,58.8744,58.8744,58.5563,58.6419,44098.5064
2011-03-23 10:05:00,95.83,95.83,95.54,95.56,30128.76680476276,58.6297,58.6297,58.4523,58.4645,30128.7668
2011-03-23 10:10:00,95.57,95.69,95.45,95.69,49832.354784348085,58.4706,58.5441,58.3972,58.5441,49832.3548
2011-03-23 10:15:00,95.69,95.84,95.44,95.52,17410.048638046297,58.5441,58.6358,58.3911,58.44,17410.0486
2011-03-23 10:20:00,95.52,95.78,95.49,95.62,24811.925603922267,58.44,58.5991,58.4217,58.5012,24811.9256
2011-03-23 10:25:00,95.65,95.97,95.65,95.96,30754.2775342734,58.5196,58.7154,58.5196,58.7092,30754.2775
2011-03-23 10:30:00,95.96,96.14,95.88,96.1,36592.37767637276,58.7092,58.8194,58.6603,58.7949,36592.3777
2011-03-23 10:35:00,96.08,96.16,95.92,95.98,15533.516449514362,58.7827,58.8316,58.6848,58.7215,15533.5164
2011-03-23 10:40:00,96.01,96.08,95.92,96.08,15637.768237766137,58.7398,58.7827,58.6848,58.7827,15637.7682
2011-03-23 10:45:00,96.08,96.08,95.66,95.83,15846.271814269683,58.7827,58.7827,58.5257,58.6297,15846.2718
2011-03-23 10:50:00,95.82,96.1,95.72,95.98,12405.962801961134,58.6236,58.7949,58.5624,58.7215,12405.9628
2011-03-23 10:55:00,96.01,96.06,95.74,95.89,21058.8612268584,58.7398,58.7704,58.5746,58.6664,21058.8612
2011-03-23 11:00:00,95.94,95.97,95.67,95.84,16993.0414850392,58.697,58.7154,58.5318,58.6358,16993.0415
2011-03-23 11:05:00,95.84,95.92,95.65,95.89,20016.34334434065,58.6358,58.6848,58.5196,58.6664,20016.3433
2011-03-23 11:10:00,95.86,95.86,95.69,95.7,11050.68955468807,58.6481,58.6481,58.5441,58.5502,11050.6896
2011-03-23 11:15:00,95.65,95.72,95.45,95.54,26584.20600420243,58.5196,58.5624,58.3972,58.4523,26584.206
2011-03-23 11:20:00,95.56,95.63,95.47,95.61,17201.54506154275,58.4645,58.5073,58.4095,58.4951,17201.5451
2011-03-23 11:25:00,95.61,95.78,95.56,95.64,64844.612292603575,58.4951,58.5991,58.4645,58.5135,64844.6123
2011-03-23 11:30:00,95.64,95.8,95.61,95.71,14908.005720003715,58.5135,58.6114,58.4951,58.5563,14908.0057
2011-03-23 11:35:00,95.71,95.84,95.62,95.71,22205.630897627914,58.5563,58.6358,58.5012,58.5563,22205.6309
2011-03-23 11:40:00,95.75,95.8,95.61,95.61,8131.639483638391,58.5808,58.6114,58.4951,58.4951,8131.6395
2011-03-23 11:45:00,95.68,95.84,95.67,95.67,15429.264661262589,58.5379,58.6358,58.5318,58.5318,15429.2647
2011-03-23 11:50:00,95.61,95.76,95.6,95.72,14595.250355248394,58.4951,58.5869,58.489,58.5624,14595.2504
2011-03-23 11:55:00,95.67,95.73,95.53,95.53,4795.582259581615,58.5318,58.5685,58.4462,58.4462,4795.5823
2011-03-23 12:00:00,95.55,95.62,95.46,95.5,11780.45207245049,58.4584,58.5012,58.4033,58.4278,11780.4521
2011-03-23 12:05:00,95.52,95.58,95.38,95.43,18035.559367556943,58.44,58.4768,58.3544,58.385,18035.5594
2011-03-23 12:10:00,95.43,95.51,95.36,95.44,11467.696707695166,58.385,58.4339,58.3422,58.3911,11467.6967
2011-03-23 12:15:00,95.42,95.48,95.35,95.48,6359.359083358228,58.3789,58.4156,58.336,58.4156,6359.3591
2011-03-23 12:20:00,95.46,95.61,95.46,95.57,16263.27896727678,58.4033,58.4951,58.4033,58.4706,16263.279
2011-03-23 12:25:00,95.57,95.88,95.52,95.86,36696.62946462453,58.4706,58.6603,58.44,58.6481,36696.6295
2011-03-23 12:30:00,95.86,95.9,95.79,95.84,17514.300426298072,58.6481,58.6725,58.6052,58.6358,17514.3004
2011-03-23 12:35:00,95.86,95.9,95.77,95.77,8965.653789652584,58.6481,58.6725,58.593,58.593,8965.6538
2011-03-23 12:40:00,95.79,96.0,95.79,95.93,30233.01859301453,58.6052,58.7337,58.6052,58.6909,30233.0186
2011-03-23 12:45:00,95.92,96.03,95.88,95.89,15846.271814269683,58.6848,58.7521,58.6603,58.6664,15846.2718
2011-03-23 12:50:00,95.86,96.06,95.86,95.87,11676.200284198714,58.6481,58.7704,58.6481,58.6542,11676.2003
2011-03-23 12:55:00,95.89,96.08,95.89,95.98,13969.739625737748,58.6664,58.7827,58.6664,58.7215,13969.7396
2011-03-23 13:00:00,95.91,96.13,95.91,95.92,20537.602285599525,58.6787,58.8133,58.6787,58.6848,20537.6023
2011-03-23 13:05:00,95.92,96.07,95.92,96.01,4795.582259581615,58.6848,58.7765,58.6848,58.7398,4795.5823
2011-03-23 13:10:00,96.01,96.08,95.85,95.98,8757.150213149036,58.7398,58.7827,58.6419,58.7215,8757.1502
2011-03-23 13:15:00,95.98,96.2,95.98,96.11,18973.82546182291,58.7215,58.8561,58.7215,58.801,18973.8255
2011-03-23 13:20:00,96.09,96.17,96.08,96.12,12301.71101370936,58.7888,58.8377,58.7827,58.8071,12301.711
2011-03-23 13:25:00,96.12,96.13,96.01,96.1,31067.032899028723,58.8071,58.8133,58.7398,58.7949,31067.0329
2011-03-23 13:30:00,96.09,96.26,96.08,96.25,24811.925603922267,58.7888,58.8928,58.7827,58.8867,24811.9256
2011-03-23 13:35:00,96.22,96.24,96.12,96.19,15429.264661262589,58.8683,58.8805,58.8071,58.85,15429.2647
2011-03-23 13:40:00,96.16,96.18,96.06,96.13,19286.58082657824,58.8316,58.8438,58.7704,58.8133,19286.5808
2011-03-23 13:45:00,96.16,96.26,96.14,96.23,19599.33619133356,58.8316,58.8928,58.8194,58.8744,19599.3362
2011-03-23 13:50:00,96.22,96.49,96.22,96.33,33152.06866406421,58.8683,59.0335,58.8683,58.9356,33152.0687
2011-03-23 13:55:00,96.33,96.33,96.14,96.16,34090.33475833017,58.9356,58.9356,58.8194,58.8316,34090.3348
2011-03-23 14:00:00,96.15,96.16,96.05,96.11,20641.8540738513,58.8255,58.8316,58.7643,58.801,20641.8541
2011-03-23 14:05:00,96.1,96.23,96.1,96.18,20329.09870909597,58.7949,58.8744,58.7949,58.8438,20329.0987
2011-03-23 14:10:00,96.14,96.21,96.09,96.09,26062.94706294356,58.8194,58.8622,58.7888,58.7888,26062.9471
2011-03-23 14:15:00,96.11,96.14,96.02,96.08,42638.981394975664,58.801,58.8194,58.746,58.7827,42638.9814
2011-03-23 14:20:00,96.07,96.11,95.99,96.09,15846.271814269683,58.7765,58.801,58.7276,58.7888,15846.2718
2011-03-23 14:25:00,96.08,96.18,96.04,96.1,18869.573673571136,58.7827,58.8438,58.7582,58.7949,18869.5737
2011-03-23 14:30:00,96.14,96.2,96.07,96.15,9382.66094265968,58.8194,58.8561,58.7765,58.8255,9382.6609
2011-03-23 14:35:00,96.11,96.15,96.06,96.15,16263.27896727678,58.801,58.8255,58.7704,58.8255,16263.279
2011-03-23 14:40:00,96.16,96.23,96.1,96.21,22205.630897627914,58.8316,58.8744,58.7949,58.8622,22205.6309
2011-03-23 14:45:00,96.21,96.29,96.15,96.26,26584.20600420243,58.8622,58.9111,58.8255,58.8928,26584.206
2011-03-23 14:50:00,96.27,96.57,96.26,96.57,47434.56365455728,58.8989,59.0824,58.8928,59.0824,47434.5637
2011-03-23 14:55:00,96.57,96.62,96.25,96.31,52855.65664364954,59.0824,59.113,58.8867,58.9234,52855.6566
2011-03-23 15:00:00,96.34,96.46,96.31,96.42,29086.248922245013,58.9417,59.0151,58.9234,58.9907,29086.2489
2011-03-23 15:05:00,96.42,96.45,96.3,96.37,104147.53646352248,58.9907,59.009,58.9173,58.9601,104147.5365
2011-03-23 15:10:00,96.37,96.45,96.22,96.4,68806.180246171,58.9601,59.009,58.8683,58.9784,68806.1802
2011-03-23 15:15:00,96.42,96.54,96.3,96.35,45975.03861903244,58.9907,59.0641,58.9173,58.9478,45975.0386
2011-03-23 15:20:00,96.36,96.49,96.29,96.38,39094.42059441534,58.954,59.0335,58.9111,58.9662,39094.4206
2011-03-23 15:25:00,96.37,96.46,96.27,96.43,26896.96136895776,58.9601,59.0151,58.8989,58.9968,26896.9614
2011-03-23 15:30:00,96.43,96.45,96.28,96.3,23665.15593315276,58.9968,59.009,58.905,58.9173,23665.1559
2011-03-23 15:35:00,96.28,96.54,96.2,96.3,102479.50785149408,58.905,59.0641,58.8561,58.9173,102479.5079
2011-03-23 15:40:00,96.31,96.33,96.18,96.22,51187.62803162115,58.9234,58.9356,58.8438,58.8683,51187.628
2011-03-23 15:45:00,96.23,96.28,96.12,96.15,81733.401989391,58.8744,58.905,58.8071,58.8255,81733.402
2011-03-23 15:50:00,96.15,96.24,96.09,96.1,86424.73246072084,58.8255,58.8805,58.7888,58.7949,86424.7325
2011-03-23 15:55:00,96.11,96.11,95.99,96.0,149080.05720003715,58.801,58.801,58.7276,58.7337,149080.0572
2011-03-24 09:30:00,96.64,96.7,95.91,96.08,86841.73961372794,59.1253,59.162,58.6787,58.7827,86841.7396
2011-03-24 09:35:00,96.1,96.2,95.69,96.02,47017.55650155018,58.7949,58.8561,58.5441,58.746,47017.5565
2011-03-24 09:40:00,96.08,96.08,95.7,95.8,70995.46779945826,58.7827,58.7827,58.5502,58.6114,70995.4678
2011-03-24 09:45:00,95.82,96.07,95.82,96.04,46496.297560291314,58.6236,58.7765,58.6236,58.7582,46496.2976
2011-03-24 09:50:00,96.06,96.07,95.71,96.07,34820.097276092594,58.7704,58.7765,58.5563,58.7765,34820.0973
2011-03-24 09:55:00,96.04,96.15,95.86,95.89,38677.41344140824,58.7582,58.8255,58.6481,58.6664,38677.4134
2011-03-24 10:00:00,95.89,96.0,95.71,95.89,51500.38339637647,58.6664,58.7337,58.5563,58.6664,51500.3834
2011-03-24 10:05:00,95.86,96.11,95.84,95.87,74644.28038827036,58.6481,58.801,58.6358,58.6542,74644.2804
2011-03-24 10:10:00,95.87,95.89,95.61,95.82,39407.175959170665,58.6542,58.6664,58.4951,58.6236,39407.176
2011-03-24 10:15:00,95.82,95.92,95.77,95.9,35132.85264084792,58.6236,58.6848,58.593,58.6725,35132.8526
2011-03-24 10:20:00,95.9,96.07,95.88,96.07,32526.557934553563,58.6725,58.7765,58.6603,58.7765,32526.5579
2011-03-24 10:25:00,96.07,96.18,96.0,96.12,57025.728173720505,58.7765,58.8438,58.7337,58.8071,57025.7282
2011-03-24 10:30:00,96.12,96.18,96.02,96.06,47330.31186630551,58.8071,58.8438,58.746,58.7704,47330.3119
2011-03-24 10:35:00,96.09,96.16,96.05,96.07,50457.865513858735,58.7888,58.8316,58.7643,58.7765,50457.8655
2011-03-24 10:40:00,96.06,96.15,96.04,96.05,43890.00285399696,58.7704,58.8255,58.7582,58.7643,43890.0029
2011-03-24 10:45:00,96.07,96.09,95.89,95.92,32630.809722805338,58.7765,58.7888,58.6664,58.6848,32630.8097
2011-03-24 10:50:00,95.96,96.1,95.91,96.04,55670.45492644744,58.7092,58.7949,58.6787,58.7582,55670.4549
2011-03-24 10:55:00,96.05,96.14,96.05,96.1,108630.36335834875,58.7643,58.8194,58.7643,58.7949,108630.3634
2011-03-24 11:00:00,96.08,96.15,96.02,96.06,65782.87838686955,58.7827,58.8255,58.746,58.7704,65782.8784
2011-03-24 11:05:00,96.05,96.1,95.96,95.99,43368.743912738086,58.7643,58.7949,58.7092,58.7276,43368.7439
2011-03-24 11:10:00,96.02,96.08,95.94,96.02,47538.81544280905,58.746,58.7827,58.697,58.746,47538.8154
2011-03-24 11:15:00,96.03,96.06,96.0,96.02,30650.025746021627,58.7521,58.7704,58.7337,58.746,30650.0257
2011-03-24 11:20:00,96.05,96.17,96.03,96.1,89656.53789652584,58.7643,58.8377,58.7521,58.7949,89656.5379
2011-03-24 11:25:00,96.1,96.13,96.02,96.03,28773.493557489688,58.7949,58.8133,58.746,58.7521,28773.4936
2011-03-24 11:30:00,96.02,96.08,96.01,96.05,40032.68668868131,58.746,58.7827,58.7398,58.7643,40032.6867
2011-03-24 11:35:00,96.03,96.12,96.03,96.12,31275.53647553227,58.7521,58.8071,58.7521,58.8071,31275.5365
2011-03-24 11:40:00,96.12,96.16,96.06,96.13,46913.30471329841,58.8071,58.8316,58.7704,58.8133,46913.3047
2011-03-24 11:45:00,96.12,96.16,96.05,96.08,33464.82402881953,58.8071,58.8316,58.7643,58.7827,33464.824
2011-03-24 11:50:00,96.08,96.11,95.96,96.0,85173.71100169956,58.7827,58.801,58.7092,58.7337,85173.711
2011-03-24 11:55:00,96.0,96.07,95.98,96.03,55774.70671469922,58.7337,58.7765,58.7215,58.7521,55774.7067
2011-03-24 12:00:00,96.02,96.1,96.01,96.08,55566.20313819567,58.746,58.7949,58.7398,58.7827,55566.2031
2011-03-24 12:05:00,96.08,96.1,95.88,95.89,73184.75535274552,58.7827,58.7949,58.6603,58.6664,73184.7554
2011-03-24 12:10:00,95.88,95.96,95.82,95.85,50666.36909036228,58.6603,58.7092,58.6236,58.6419,50666.3691
2011-03-24 12:15:00,95.84,95.97,95.81,95.87,27418.220310216624,58.6358,58.7154,58.6175,58.6542,27418.2203
2011-03-24 12:20:00,95.89,95.99,95.86,95.96,17514.300426298072,58.6664,58.7276,58.6481,58.7092,17514.3004
2011-03-24 12:25:00,95.96,96.07,95.93,95.96,31067.032899028723,58.7092,58.7765,58.6909,58.7092,31067.0329
2011-03-24 12:30:00,95.96,96.0,95.84,95.9,27730.97567497195,58.7092,58.7337,58.6358,58.6725,27730.9757
2011-03-24 12:35:00,95.9,96.0,95.89,95.96,32735.06151105712,58.6725,58.7337,58.6664,58.7092,32735.0615
2011-03-24 12:40:00,95.97,96.04,95.92,95.94,47330.31186630551,58.7154,58.7582,58.6848,58.697,47330.3119
2011-03-24 12:45:00,95.97,96.0,95.89,95.9,27835.22746322372,58.7154,58.7337,58.6664,58.6725,27835.2275
2011-03-24 12:50:00,95.89,95.89,95.62,95.63,33152.06866406421,58.6664,58.6664,58.5012,58.5073,33152.0687
2011-03-24 12:55:00,95.62,95.69,95.53,95.63,61091.5479155397,58.5012,58.5441,58.4462,58.5073,61091.5479
2011-03-24 13:00:00,95.64,95.85,95.6,95.84,42638.981394975664,58.5135,58.6419,58.489,58.6358,42638.9814
2011-03-24 13:05:00,95.84,95.9,95.74,95.79,21475.868379865493,58.6358,58.6725,58.5746,58.6052,21475.8684
2011-03-24 13:10:00,95.82,95.84,95.75,95.81,8757.150213149036,58.6236,58.6358,58.5808,58.6175,8757.1502
2011-03-24 13:15:00,95.82,95.9,95.76,95.89,18139.81115580872,58.6236,58.6725,58.5869,58.6664,18139.8112
2011-03-24 13:20:00,95.89,95.89,95.68,95.69,28147.982827979045,58.6664,58.6664,58.5379,58.5441,28147.9828
2011-03-24 13:25:00,95.72,95.79,95.68,95.76,44932.5207365147,58.5624,58.6052,58.5379,58.5869,44932.5207
2011-03-24 13:30:00,95.73,95.8,95.64,95.78,40866.7009946955,58.5685,58.6114,58.5135,58.5991,40866.701
2011-03-24 13:35:00,95.78,95.91,95.77,95.8,34715.84548784082,58.5991,58.6787,58.593,58.6114,34715.8455
2011-03-24 13:40:00,95.8,95.89,95.78,95.88,11154.941342939845,58.6114,58.6664,58.5991,58.6603,11154.9413
2011-03-24 13:45:00,95.88,95.91,95.63,95.66,33881.83118182663,58.6603,58.6787,58.5073,58.5257,33881.8312
2011-03-24 13:50:00,95.65,95.78,95.63,95.74,11571.94849594694,58.5196,58.5991,58.5073,58.5746,11571.9485
2011-03-24 13:55:00,95.74,95.84,95.73,95.83,17305.796849794522,58.5746,58.6358,58.5685,58.6297,17305.7968
2011-03-24 14:00:00,95.83,95.86,95.74,95.84,32839.31329930889,58.6297,58.6481,58.5746,58.6358,32839.3133
2011-03-24 14:05:00,95.85,95.87,95.77,95.78,31171.2846872805,58.6419,58.6542,58.593,58.5991,31171.2847
2011-03-24 14:10:00,95.79,95.83,95.66,95.67,44828.26894826292,58.6052,58.6297,58.5257,58.5318,44828.2689
2011-03-24 14:15:00,95.68,95.76,95.6,95.62,41283.7081477026,58.5379,58.5869,58.489,58.5012,41283.7081
2011-03-24 14:20:00,95.63,95.72,95.58,95.58,40658.19741819195,58.5073,58.5624,58.4768,58.4768,40658.1974
2011-03-24 14:25:00,95.61,95.69,95.58,95.65,74018.7696587597,58.4951,58.5441,58.4768,58.5196,74018.7697
2011-03-24 14:30:00,95.63,95.8,95.63,95.78,19286.58082657824,58.5073,58.6114,58.5073,58.5991,19286.5808
2011-03-24 14:35:00,95.78,95.9,95.78,95.82,24811.925603922267,58.5991,58.6725,58.5991,58.6236,24811.9256
2011-03-24 14:40:00,95.84,95.96,95.82,95.95,52542.90127889421,58.6358,58.7092,58.6236,58.7031,52542.9013
2011-03-24 14:45:00,95.94,95.99,95.86,95.87,72559.24462323487,58.697,58.7276,58.6481,58.6542,72559.2446
2011-03-24 14:50:00,95.87,95.91,95.73,95.74,84339.69669568536,58.6542,58.6787,58.5685,58.5746,84339.6967
2011-03-24 14:55:00,95.76,95.79,95.68,95.68,110923.9026998878,58.5869,58.6052,58.5379,58.5379,110923.9027
2011-03-24 15:00:00,95.69,95.73,95.46,95.5,128542.45491443764,58.5441,58.5685,58.4033,58.4278,128542.4549
2011-03-24 15:05:00,95.5,95.67,95.49,95.65,47851.57080756438,58.4278,58.5318,58.4217,58.5196,47851.5708
2011-03-24 15:10:00,95.66,95.72,95.61,95.69,27730.97567497195,58.5257,58.5624,58.4951,58.5441,27730.9757
2011-03-24 15:15:00,95.7,95.87,95.67,95.84,65991.38196337309,58.5502,58.6542,58.5318,58.6358,65991.382
2011-03-24 15:20:00,95.83,95.94,95.74,95.86,57025.728173720505,58.6297,58.697,58.5746,58.6481,57025.7282
2011-03-24 15:25:00,95.87,95.9,95.8,95.81,38364.65807665292,58.6542,58.6725,58.6114,58.6175,38364.6581
2011-03-24 15:30:00,95.83,95.88,95.73,95.77,79856.86980085907,58.6297,58.6603,58.5685,58.593,79856.8698
2011-03-24 15:35:00,95.79,95.81,95.63,95.72,53898.17452616728,58.6052,58.6175,58.5073,58.5624,53898.1745
2011-03-24 15:40:00,95.72,95.75,95.64,95.66,67138.1516341426,58.5624,58.5808,58.5135,58.5257,67138.1516
2011-03-24 15:45:00,95.66,95.72,95.61,95.69,111653.6652176502,58.5257,58.5624,58.4951,58.5441,111653.6652
2011-03-24 15:50:00,95.7,95.71,95.61,95.65,106962.33474632035,58.5502,58.5563,58.4951,58.5196,106962.3347
2011-03-24 15:55:00,95.66,95.75,95.62,95.7,217677.73386970465,58.5257,58.5808,58.5012,58.5502,217677.7339
2011-03-25 09:30:00,95.83,95.97,95.44,95.46,87258.74676673504,58.6297,58.7154,58.3911,58.4033,87258.7468
2011-03-25 09:35:00,95.48,95.85,95.48,95.65,86633.23603722439,58.4156,58.6419,58.4156,58.5196,86633.236
2011-03-25 09:40:00,95.63,95.76,95.39,95.47,68493.42488141567,58.5073,58.5869,58.3605,58.4095,68493.4249
2011-03-25 09:45:00,95.47,95.71,95.4,95.62,106024.0686520544,58.4095,58.5563,58.3666,58.5012,106024.0687
2011-03-25 09:50:00,95.62,95.81,95.61,95.78,67138.1516341426,58.5012,58.6175,58.4951,58.5991,67138.1516
2011-03-25 09:55:00,95.78,95.97,95.74,95.88,68701.92845791922,58.5991,58.7154,58.5746,58.6603,68701.9285
2011-03-25 10:00:00,95.9,96.08,95.88,95.98,83505.68238967116,58.6725,58.7827,58.6603,58.7215,83505.6824
2011-03-25 10:05:00,95.98,96.12,95.87,96.1,37530.64377063872,58.7215,58.8071,58.6542,58.7949,37530.6438
2011-03-25 10:10:00,96.12,96.4,96.1,96.39,120827.82258380634,58.8071,58.9784,58.7949,58.9723,120827.8226
2011-03-25 10:15:00,96.4,96.55,96.27,96.35,72976.25177624197,58.9784,59.0702,58.8989,58.9478,72976.2518
2011-03-25 10:20:00,96.35,96.65,96.35,96.65,48581.33332532679,58.9478,59.1314,58.9478,59.1314,48581.3333
2011-03-25 10:25:00,96.65,96.91,96.63,96.91,76208.05721204697,59.1314,59.2905,59.1192,59.2905,76208.0572
2011-03-25 10:30:00,96.9,97.25,96.88,97.25,118221.52787751198,59.2843,59.4985,59.2721,59.4985,118221.5279
2011-03-25 10:35:00,97.24,97.36,97.18,97.25,85694.96994295843,59.4924,59.5658,59.4557,59.4985,85694.9699
2011-03-25 10:40:00,97.25,97.29,97.17,97.22,36383.87409986921,59.4985,59.5229,59.4495,59.4801,36383.8741
2011-03-25 10:45:00,97.24,97.52,97.2,97.38,51500.38339637647,59.4924,59.6637,59.4679,59.578,51500.3834
2011-03-25 10:50:00,97.38,97.62,97.27,97.54,34194.58654658195,59.578,59.7248,59.5107,59.6759,34194.5865
2011-03-25 10:55:00,97.56,97.58,97.24,97.43,30545.77395776985,59.6881,59.7004,59.4924,59.6086,30545.774
2011-03-25 11:00:00,97.4,97.51,97.31,97.49,40449.69384168841,59.5902,59.6575,59.5352,59.6453,40449.6938
2011-03-25 11:05:00,97.48,97.63,97.47,97.55,82671.66808365697,59.6392,59.731,59.6331,59.682,82671.6681
2011-03-25 11:10:00,97.52,97.58,97.45,97.5,52230.14591413889,59.6637,59.7004,59.6208,59.6514,52230.1459
2011-03-25 11:15:00,97.48,97.51,97.36,97.48,79127.10728309664,59.6392,59.6575,59.5658,59.6392,79127.1073
2011-03-25 11:20:00,97.48,97.55,97.33,97.37,53793.92273791551,59.6392,59.682,59.5474,59.5719,53793.9227
2011-03-25 11:25:00,97.36,97.42,97.31,97.37,53168.41200840486,59.5658,59.6025,59.5352,59.5719,53168.412
2011-03-25 11:30:00,97.39,97.54,97.33,97.47,33673.32760532308,59.5841,59.6759,59.5474,59.6331,33673.3276
2011-03-25 11:35:00,97.47,97.49,97.27,97.35,35654.11158210679,59.6331,59.6453,59.5107,59.5597,35654.1116
2011-03-25 11:40:00,97.35,97.48,97.26,97.35,40032.68668868131,59.5597,59.6392,59.5046,59.5597,40032.6867
2011-03-25 11:45:00,97.35,97.54,97.35,97.4,31901.04720504292,59.5597,59.6759,59.5597,59.5902,31901.0472
2011-03-25 11:50:00,97.37,97.47,97.33,97.47,54210.929890922605,59.5719,59.6331,59.5474,59.6331,54210.9299
2011-03-25 11:55:00,97.49,97.5,97.36,97.36,66825.39626938729,59.6453,59.6514,59.5658,59.5658,66825.3963
2011-03-25 12:00:00,97.41,97.48,97.18,97.19,52334.39770239067,59.5964,59.6392,59.4557,59.4618,52334.3977
2011-03-25 12:05:00,97.19,97.32,97.18,97.29,17931.30757930517,59.4618,59.5413,59.4557,59.5229,17931.3076
2011-03-25 12:10:00,97.27,97.34,97.18,97.24,18765.32188531936,59.5107,59.5535,59.4557,59.4924,18765.3219
2011-03-25 12:15:00,97.23,97.37,97.23,97.28,30545.77395776985,59.4862,59.5719,59.4862,59.5168,30545.774
2011-03-25 12:20:00,97.27,97.27,97.1,97.16,54106.67810267083,59.5107,59.5107,59.4067,59.4434,54106.6781
2011-03-25 12:25:00,97.16,97.23,97.02,97.07,45349.52788952179,59.4434,59.4862,59.3578,59.3884,45349.5279
2011-03-25 12:30:00,97.1,97.11,96.9,96.97,40032.68668868131,59.4067,59.4128,59.2843,59.3272,40032.6867
2011-03-25 12:35:00,96.95,97.12,96.94,97.09,29086.248922245013,59.3149,59.4189,59.3088,59.4006,29086.2489
2011-03-25 12:40:00,97.09,97.11,96.88,96.9,26167.19885119533,59.4006,59.4128,59.2721,59.2843,26167.1989
2011-03-25 12:45:00,96.89,96.94,96.84,96.86,36800.88125287631,59.2782,59.3088,59.2476,59.2599,36800.8813
2011-03-25 12:50:00,96.87,96.95,96.74,96.9,90699.0557790436,59.266,59.3149,59.1865,59.2843,90699.0558
2011-03-25 12:55:00,96.91,97.0,96.82,96.82,18348.314732312265,59.2905,59.3455,59.2354,59.2354,18348.3147
2011-03-25 13:00:00,96.78,96.78,96.58,96.6,21371.61659161372,59.2109,59.2109,59.0886,59.1008,21371.6166
2011-03-25 13:05:00,96.63,96.8,96.62,96.71,29086.248922245013,59.1192,59.2232,59.113,59.1681,29086.2489
2011-03-25 13:10:00,96.71,96.77,96.63,96.64,18869.573673571136,59.1681,59.2048,59.1192,59.1253,18869.5737
2011-03-25 13:15:00,96.63,96.63,96.4,96.53,90073.54504953294,59.1192,59.1192,58.9784,59.058,90073.545
2011-03-25 13:20:00,96.53,96.55,96.4,96.44,39302.92417091889,59.058,59.0702,58.9784,59.0029,39302.9242
2011-03-25 13:25:00,96.44,96.6,96.39,96.55,75061.28754127744,59.0029,59.1008,58.9723,59.0702,75061.2875
2011-03-25 13:30:00,96.55,96.76,96.52,96.69,57546.987114979376,59.0702,59.1987,59.0519,59.1559,57546.9871
2011-03-25 13:35:00,96.69,96.77,96.69,96.76,24394.91845091517,59.1559,59.2048,59.1559,59.1987,24394.9185
2011-03-25 13:40:00,96.74,96.94,96.74,96.91,41283.7081477026,59.1865,59.3088,59.1865,59.2905,41283.7081
2011-03-25 13:45:00,96.88,97.07,96.88,97.04,31379.788263784045,59.2721,59.3884,59.2721,59.37,31379.7883
2011-03-25 13:50:00,97.05,97.13,96.89,96.93,33464.82402881953,59.3761,59.4251,59.2782,59.3027,33464.824
2011-03-25 13:55:00,96.94,96.98,96.67,96.81,53481.16737316018,59.3088,59.3333,59.1436,59.2293,53481.1674
2011-03-25 14:00:00,96.8,96.86,96.69,96.83,34090.33475833017,59.2232,59.2599,59.1559,59.2415,34090.3348
2011-03-25 14:05:00,96.83,97.02,96.81,97.02,37426.39198238695,59.2415,59.3578,59.2293,59.3578,37426.392
2011-03-25 14:10:00,97.0,97.08,96.94,96.99,31067.032899028723,59.3455,59.3945,59.3088,59.3394,31067.0329
2011-03-25 14:15:00,96.98,97.14,96.93,96.93,30233.01859301453,59.3333,59.4312,59.3027,59.3027,30233.0186
2011-03-25 14:20:00,96.94,96.98,96.85,96.86,45453.77967777357,59.3088,59.3333,59.2538,59.2599,45453.7797
2011-03-25 14:25:00,96.87,96.97,96.78,96.87,39719.93132392599,59.266,59.3272,59.2109,59.266,39719.9313
2011-03-25 14:30:00,96.87,96.87,96.77,96.83,58902.26036225245,59.266,59.266,59.2048,59.2415,58902.2604
2011-03-25 14:35:00,96.82,96.86,96.74,96.85,32943.56508756066,59.2354,59.2599,59.1865,59.2538,32943.5651
2011-03-25 14:40:00,96.84,96.88,96.74,96.74,30650.025746021627,59.2476,59.2721,59.1865,59.1865,30650.0257
2011-03-25 14:45:00,96.75,96.93,96.75,96.88,52230.14591413889,59.1926,59.3027,59.1926,59.2721,52230.1459
2011-03-25 14:50:00,96.87,97.02,96.87,96.93,28147.982827979045,59.266,59.3578,59.266,59.3027,28147.9828
2011-03-25 14:55:00,96.93,96.94,96.83,96.87,24290.6666626634,59.3027,59.3088,59.2415,59.266,24290.6667
2011-03-25 15:00:00,96.88,96.98,96.86,96.97,41596.46351245792,59.2721,59.3333,59.2599,59.3272,41596.4635
2011-03-25 15:05:00,96.97,97.07,96.96,97.0,53168.41200840486,59.3272,59.3884,59.3211,59.3455,53168.412
2011-03-25 15:10:00,97.0,97.05,96.91,97.02,46287.79398378776,59.3455,59.3761,59.2905,59.3578,46287.794
2011-03-25 15:15:00,97.02,97.11,96.99,97.06,40553.94562994018,59.3578,59.4128,59.3394,59.3822,40553.9456
2011-03-25 15:20:00,97.06,97.12,97.0,97.06,30337.270381266306,59.3822,59.4189,59.3455,59.3822,30337.2704
2011-03-25 15:25:00,97.05,97.12,96.87,96.89,49415.34763134099,59.3761,59.4189,59.266,59.2782,49415.3476
2011-03-25 15:30:00,96.89,97.02,96.85,96.86,31067.032899028723,59.2782,59.3578,59.2538,59.2599,31067.0329
2011-03-25 15:35:00,96.87,97.08,96.81,97.06,39615.67953567421,59.266,59.3945,59.2293,59.3822,39615.6795
2011-03-25 15:40:00,97.06,97.12,96.95,96.97,42221.97424196856,59.3822,59.4189,59.3149,59.3272,42221.9742
2011-03-25 15:45:00,96.99,97.0,96.75,96.9,63280.83546882696,59.3394,59.3455,59.1926,59.2843,63280.8355
2011-03-25 15:50:00,96.91,96.93,96.67,96.72,130210.48352646602,59.2905,59.3027,59.1436,59.1742,130210.4835
2011-03-25 15:55:00,96.73,96.81,96.71,96.71,178374.8096987857,59.1803,59.2293,59.1681,59.1681,178374.8097
2011-03-28 09:30:00,96.73,96.93,96.5,96.77,59840.52645651841,59.1803,59.3027,59.0396,59.2048,59840.5265
2011-03-28 09:35:00,96.77,97.36,96.73,97.25,75478.29469428454,59.2048,59.5658,59.1803,59.4985,75478.2947
2011-03-28 09:40:00,97.27,97.72,97.21,97.71,84339.69669568536,59.5107,59.786,59.474,59.7799,84339.6967
2011-03-28 09:45:00,97.72,97.83,97.57,97.8,49623.851207844535,59.786,59.8533,59.6943,59.835,49623.8512
2011-03-28 09:50:00,97.77,98.01,97.7,97.98,61404.30328029503,59.8166,59.9635,59.7738,59.9451,61404.3033
2011-03-28 09:55:00,98.0,98.05,97.85,97.92,33360.57224056776,59.9573,59.9879,59.8656,59.9084,33360.5722
2011-03-28 10:00:00,97.92,98.12,97.83,97.98,40241.19026518486,59.9084,60.0308,59.8533,59.9451,40241.1903
2011-03-28 10:05:00,97.97,98.11,97.91,98.06,43681.49927749341,59.939,60.0246,59.9023,59.994,43681.4993
2011-03-28 10:10:00,98.05,98.14,97.94,98.12,30545.77395776985,59.9879,60.043,59.9206,60.0308,30545.774
2011-03-28 10:15:00,98.15,98.25,98.0,98.21,33881.83118182663,60.0491,60.1103,59.9573,60.0858,33881.8312
2011-03-28 10:20:00,98.24,98.3,98.12,98.18,29503.25607525211,60.1042,60.1409,60.0308,60.0675,29503.2561
2011-03-28 10:25:00,98.17,98.19,98.04,98.04,21997.127321124364,60.0613,60.0736,59.9818,59.9818,21997.1273
2011-03-28 10:30:00,98.03,98.11,97.95,97.96,11467.696707695166,59.9757,60.0246,59.9267,59.9329,11467.6967
2011-03-28 10:35:00,97.99,98.21,97.95,98.21,33986.0829700784,59.9512,60.0858,59.9267,60.0858,33986.083
2011-03-28 10:40:00,98.2,98.28,98.13,98.17,37217.8884058834,60.0797,60.1286,60.0369,60.0613,37217.8884
2011-03-28 10:45:00,98.19,98.25,98.1,98.17,10842.18597818452,60.0736,60.1103,60.0185,60.0613,10842.186
2011-03-28 10:50:00,98.15,98.2,98.03,98.05,34924.34906434437,60.0491,60.0797,59.9757,59.9879,34924.3491
2011-03-28 10:55:00,98.06,98.11,97.97,98.0,35966.86694686212,59.994,60.0246,59.939,59.9573,35966.8669
2011-03-28 11:00:00,98.0,98.03,97.66,97.72,32318.054358050013,59.9573,59.9757,59.7493,59.786,32318.0544
2011-03-28 11:05:00,97.72,97.84,97.68,97.79,16576.034332032104,59.786,59.8594,59.7616,59.8289,16576.0343
2011-03-28 11:10:00,97.76,97.85,97.73,97.8,10842.18597818452,59.8105,59.8656,59.7921,59.835,10842.186
2011-03-28 11:15:00,97.81,97.93,97.68,97.68,22622.63805063501,59.8411,59.9145,59.7616,59.7616,22622.6381
2011-03-28 11:20:00,97.69,97.72,97.6,97.65,33047.81687581243,59.7677,59.786,59.7126,59.7432,33047.8169
2011-03-28 11:25:00,97.66,97.77,97.61,97.76,21058.8612268584,59.7493,59.8166,59.7187,59.8105,21058.8612
2011-03-28 11:30:00,97.74,97.77,97.63,97.71,19078.07725007469,59.7983,59.8166,59.731,59.7799,19078.0773
2011-03-28 11:35:00,97.71,97.72,97.27,97.32,39198.67238266712,59.7799,59.786,59.5107,59.5413,39198.6724
2011-03-28 11:40:00,97.3,97.41,97.16,97.41,33047.81687581243,59.5291,59.5964,59.4434,59.5964,33047.8169
2011-03-28 11:45:00,97.43,97.62,97.36,97.55,27939.47925147549,59.6086,59.7248,59.5658,59.682,27939.4793
2011-03-28 11:50:00,97.54,97.66,97.49,97.63,21267.364803361943,59.6759,59.7493,59.6453,59.731,21267.3648
2011-03-28 11:55:00,97.62,97.82,97.58,97.75,30337.270381266306,59.7248,59.8472,59.7004,59.8044,30337.2704
2011-03-28 12:00:00,97.75,97.91,97.72,97.9,13448.480684478876,59.8044,59.9023,59.786,59.8962,13448.4807
2011-03-28 12:05:00,97.87,97.95,97.84,97.9,21058.8612268584,59.8778,59.9267,59.8594,59.8962,21058.8612
2011-03-28 12:10:00,97.9,97.91,97.77,97.87,13031.47353147178,59.8962,59.9023,59.8166,59.8778,13031.4735
2011-03-28 12:15:00,97.85,97.9,97.78,97.82,35966.86694686212,59.8656,59.8962,59.8227,59.8472,35966.8669
2011-03-28 12:20:00,97.82,97.95,97.82,97.95,40866.7009946955,59.8472,59.9267,59.8472,59.9267,40866.701
2011-03-28 12:25:00,97.95,97.96,97.89,97.93,11050.68955468807,59.9267,59.9329,59.89,59.9145,11050.6896
2011-03-28 12:30:00,97.95,98.03,97.91,97.96,27001.213157209528,59.9267,59.9757,59.9023,59.9329,27001.2132
2011-03-28 12:35:00,97.96,98.02,97.92,97.98,13344.228896227103,59.9329,59.9696,59.9084,59.9451,13344.2289
2011-03-28 12:40:00,97.96,98.04,97.96,98.01,14073.991413989525,59.9329,59.9818,59.9329,59.9635,14073.9914
2011-03-28 12:45:00,98.0,98.02,97.97,98.01,5629.596565595809,59.9573,59.9696,59.939,59.9635,5629.5966
2011-03-28 12:50:00,97.99,98.02,97.96,97.96,12718.718166716457,59.9512,59.9696,59.9329,59.9329,12718.7182
2011-03-28 12:55:00,97.96,98.01,97.95,97.96,19807.839767837104,59.9329,59.9635,59.9267,59.9329,19807.8398
2011-03-28 13:00:00,97.97,98.01,97.95,98.01,19703.587979585333,59.939,59.9635,59.9267,59.9635,19703.588
2011-03-28 13:05:00,98.02,98.02,97.96,97.96,19703.587979585333,59.9696,59.9696,59.9329,59.9329,19703.588
2011-03-28 13:10:00,97.96,98.07,97.96,98.01,25437.43633343292,59.9329,60.0002,59.9329,59.9635,25437.4363
2011-03-28 13:15:00,98.01,98.01,97.95,97.98,19599.33619133356,59.9635,59.9635,59.9267,59.9451,19599.3362
2011-03-28 13:20:00,98.01,98.06,97.94,98.04,27939.47925147549,59.9635,59.994,59.9206,59.9818,27939.4793
2011-03-28 13:25:00,98.04,98.07,98.01,98.05,6255.107295106454,59.9818,60.0002,59.9635,59.9879,6255.1073
2011-03-28 13:30:00,98.05,98.05,97.89,97.89,5212.589412588712,59.9879,59.9879,59.89,59.89,5212.5894
2011-03-28 13:35:00,97.9,97.96,97.89,97.91,17722.804002801622,59.8962,59.9329,59.89,59.9023,17722.804
2011-03-28 13:40:00,97.9,97.92,97.81,97.85,15220.76108475904,59.8962,59.9084,59.8411,59.8656,15220.7611
2011-03-28 13:45:00,97.81,97.84,97.76,97.76,13031.47353147178,59.8411,59.8594,59.8105,59.8105,13031.4735
2011-03-28 13:50:00,97.78,97.82,97.72,97.79,6672.114448113552,59.8227,59.8472,59.786,59.8289,6672.1144
2011-03-28 13:55:00,97.8,97.85,97.79,97.81,7193.373389372422,59.835,59.8656,59.8289,59.8411,7193.3734
2011-03-28 14:00:00,97.8,97.82,97.72,97.74,12510.214590212909,59.835,59.8472,59.786,59.7983,12510.2146
2011-03-28 14:05:00,97.72,97.78,97.71,97.72,9382.66094265968,59.786,59.8227,59.7799,59.786,9382.6609
2011-03-28 14:10:00,97.72,97.74,97.67,97.69,23352.40056839743,59.786,59.7983,59.7554,59.7677,23352.4006
2011-03-28 14:15:00,97.68,97.69,97.59,97.63,14699.502143500167,59.7616,59.7677,59.7065,59.731,14699.5021
2011-03-28 14:20:00,97.63,97.7,97.58,97.66,21371.61659161372,59.731,59.7738,59.7004,59.7493,21371.6166
2011-03-28 14:25:00,97.66,97.66,97.51,97.6,21997.127321124364,59.7493,59.7493,59.6575,59.7126,21997.1273
2011-03-28 14:30:00,97.6,97.73,97.6,97.73,17410.048638046297,59.7126,59.7921,59.7126,59.7921,17410.0486
2011-03-28 14:35:00,97.73,97.76,97.66,97.75,28356.48640448259,59.7921,59.8105,59.7493,59.8044,28356.4864
2011-03-28 14:40:00,97.74,97.76,97.69,97.72,22622.63805063501,59.7983,59.8105,59.7677,59.786,22622.6381
2011-03-28 14:45:00,97.68,97.69,97.56,97.65,22518.38626238324,59.7616,59.7677,59.6881,59.7432,22518.3863
2011-03-28 14:50:00,97.66,97.68,97.54,97.55,25124.680968677592,59.7493,59.7616,59.6759,59.682,25124.681
2011-03-28 14:55:00,97.54,97.54,97.43,97.51,19286.58082657824,59.6759,59.6759,59.6086,59.6575,19286.5808
2011-03-28 15:00:00,97.51,97.67,97.43,97.59,29190.500710496788,59.6575,59.7554,59.6086,59.7065,29190.5007
2011-03-28 15:05:00,97.59,97.63,97.5,97.55,20746.105862103075,59.7065,59.731,59.6514,59.682,20746.1059
2011-03-28 15:10:00,97.56,97.64,97.55,97.63,19599.33619133356,59.6881,59.7371,59.682,59.731,19599.3362
2011-03-28 15:15:00,97.62,97.65,97.54,97.58,22622.63805063501,59.7248,59.7432,59.6759,59.7004,22622.6381
2011-03-28 15:20:00,97.56,97.56,97.39,97.43,41179.45635945082,59.6881,59.6881,59.5841,59.6086,41179.4564
2011-03-28 15:25:00,97.43,97.53,97.41,97.43,40658.19741819195,59.6086,59.6698,59.5964,59.6086,40658.1974
2011-03-28 15:30:00,97.41,97.47,97.31,97.41,45036.77252476647,59.5964,59.6331,59.5352,59.5964,45036.7725
2011-03-28 15:35:00,97.42,97.43,97.28,97.32,38990.168806163565,59.6025,59.6086,59.5168,59.5413,38990.1688
2011-03-28 15:40:00,97.31,97.38,97.13,97.13,40866.7009946955,59.5352,59.578,59.4251,59.4251,40866.701
2011-03-28 15:45:00,97.13,97.16,96.93,96.94,120827.82258380634,59.4251,59.4434,59.3027,59.3088,120827.8226
2011-03-28 15:50:00,96.93,97.17,96.9,97.02,76312.30900029874,59.3027,59.4495,59.2843,59.3578,76312.309
2011-03-28 15:55:00,97.02,97.05,96.75,96.78,164613.57364955152,59.3578,59.3761,59.1926,59.2109,164613.5736
2011-03-29 09:30:00,97.01,97.13,96.4,96.97,135423.07293905475,59.3516,59.4251,58.9784,59.3272,135423.0729
2011-03-29 09:35:00,96.99,97.29,96.89,97.28,92262.8326028202,59.3394,59.5229,59.2782,59.5168,92262.8326
2011-03-29 09:40:00,97.26,97.28,97.0,97.12,80795.13589512503,59.5046,59.5168,59.3455,59.4189,80795.1359
2011-03-29 09:45:00,97.07,97.11,96.51,96.76,104251.78825177424,59.3884,59.4128,59.0457,59.1987,104251.7883
2011-03-29 09:50:00,96.78,97.05,96.75,97.03,44619.76537175937,59.2109,59.3761,59.1926,59.3639,44619.7654
2011-03-29 09:55:00,97.01,97.2,96.86,96.88,44932.5207365147,59.3516,59.4679,59.2599,59.2721,44932.5207
2011-03-29 10:00:00,96.86,97.37,96.82,97.29,59110.76393875599,59.2599,59.5719,59.2354,59.5229,59110.7639
2011-03-29 10:05:00,97.31,97.32,96.9,97.16,69118.93561092632,59.5352,59.5413,59.2843,59.4434,69118.9356
2011-03-29 10:10:00,97.19,97.43,97.18,97.24,38573.16165315647,59.4618,59.6086,59.4557,59.4924,38573.1617
2011-03-29 10:15:00,97.23,97.59,97.21,97.59,42847.484971479214,59.4862,59.7065,59.474,59.7065,42847.485
2011-03-29 10:20:00,97.59,97.66,97.37,97.37,22935.39341539033,59.7065,59.7493,59.5719,59.5719,22935.3934
2011-03-29 10:25:00,97.35,97.35,97.17,97.17,19912.09155608888,59.5597,59.5597,59.4495,59.4495,19912.0916
2011-03-29 10:30:00,97.16,97.51,97.16,97.4,16263.27896727678,59.4434,59.6575,59.4434,59.5902,16263.279
2011-03-29 10:35:00,97.35,97.39,97.23,97.3,25854.44348644001,59.5597,59.5841,59.4862,59.5291,25854.4435
2011-03-29 10:40:00,97.29,97.32,97.19,97.32,16576.034332032104,59.5229,59.5413,59.4618,59.5413,16576.0343
2011-03-29 10:45:00,97.36,97.8,97.36,97.72,41596.46351245792,59.5658,59.835,59.5658,59.786,41596.4635
2011-03-29 10:50:00,97.72,97.84,97.65,97.78,39407.175959170665,59.786,59.8594,59.7432,59.8227,39407.176
2011-03-29 10:55:00,97.79,97.87,97.68,97.68,21892.87553287259,59.8289,59.8778,59.7616,59.7616,21892.8755
2011-03-29 11:00:00,97.71,97.76,97.48,97.72,32943.56508756066,59.7799,59.8105,59.6392,59.786,32943.5651
2011-03-29 11:05:00,97.69,97.75,97.51,97.71,16680.28612028388,59.7677,59.8044,59.6575,59.7799,16680.2861
2011-03-29 11:10:00,97.67,97.68,97.48,97.55,14386.746778744844,59.7554,59.7616,59.6392,59.682,14386.7468
2011-03-29 11:15:00,97.58,97.73,97.49,97.72,44724.01716001115,59.7004,59.7921,59.6453,59.786,44724.0172
2011-03-29 11:20:00,97.72,97.97,97.71,97.96,44515.5135835076,59.786,59.939,59.7799,59.9329,44515.5136
2011-03-29 11:25:00,97.97,98.22,97.86,98.14,50666.36909036228,59.939,60.0919,59.8717,60.043,50666.3691
2011-03-29 11:30:00,98.11,98.43,98.06,98.33,83088.67523666407,60.0246,60.2204,59.994,60.1592,83088.6752
2011-03-29 11:35:00,98.34,98.53,98.27,98.52,43785.75106574518,60.1653,60.2816,60.1225,60.2755,43785.7511
2011-03-29 11:40:00,98.53,98.66,98.53,98.6,38364.65807665292,60.2816,60.3611,60.2816,60.3244,38364.6581
2011-03-29 11:45:00,98.59,98.67,98.56,98.67,52751.40485539776,60.3183,60.3672,60.2999,60.3672,52751.4049
2011-03-29 11:50:00,98.68,98.76,98.58,98.66,32109.550781546463,60.3734,60.4223,60.3122,60.3611,32109.5508
2011-03-29 11:55:00,98.62,98.76,98.58,98.76,93930.86121484858,60.3367,60.4223,60.3122,60.4223,93930.8612
2011-03-29 12:00:00,98.77,98.86,98.68,98.77,79856.86980085907,60.4284,60.4835,60.3734,60.4284,79856.8698
2011-03-29 12:05:00,98.72,98.75,98.58,98.66,34611.593699589044,60.3978,60.4162,60.3122,60.3611,34611.5937
2011-03-29 12:10:00,98.67,98.75,98.57,98.6,18661.07009706759,60.3672,60.4162,60.3061,60.3244,18661.0701
2011-03-29 12:15:00,98.59,98.71,98.54,98.71,19703.587979585333,60.3183,60.3917,60.2877,60.3917,19703.588
2011-03-29 12:20:00,98.72,98.81,98.66,98.8,32213.80256979824,60.3978,60.4529,60.3611,60.4468,32213.8026
2011-03-29 12:25:00,98.79,98.85,98.74,98.81,31171.2846872805,60.4407,60.4774,60.4101,60.4529,31171.2847
2011-03-29 12:30:00,98.8,98.81,98.69,98.71,17722.804002801622,60.4468,60.4529,60.3795,60.3917,17722.804
2011-03-29 12:35:00,98.75,98.76,98.65,98.71,16159.027179025006,60.4162,60.4223,60.355,60.3917,16159.0272
2011-03-29 12:40:00,98.71,98.72,98.54,98.54,41492.21172420615,60.3917,60.3978,60.2877,60.2877,41492.2117
2011-03-29 12:45:00,98.55,98.65,98.51,98.62,20016.34334434065,60.2938,60.355,60.2694,60.3367,20016.3433
2011-03-29 12:50:00,98.61,98.7,98.54,98.64,52959.90843190131,60.3305,60.3856,60.2877,60.3489,52959.9084
2011-03-29 12:55:00,98.66,98.87,98.61,98.83,33256.32045231598,60.3611,60.4896,60.3305,60.4651,33256.3205
2011-03-29 13:00:00,98.81,99.02,98.8,99.0,27626.72388672017,60.4529,60.5814,60.4468,60.5691,27626.7239
2011-03-29 13:05:00,99.01,99.01,98.77,98.85,23560.90414490098,60.5753,60.5753,60.4284,60.4774,23560.9041
2011-03-29 13:10:00,98.84,98.93,98.72,98.72,24707.673815670496,60.4713,60.5263,60.3978,60.3978,24707.6738
2011-03-29 13:15:00,98.71,98.75,98.58,98.7,57129.97996197228,60.3917,60.4162,60.3122,60.3856,57129.98
2011-03-29 13:20:00,98.7,98.78,98.66,98.7,18973.82546182291,60.3856,60.4345,60.3611,60.3856,18973.8255
2011-03-29 13:25:00,98.7,98.74,98.62,98.69,20120.59513259243,60.3856,60.4101,60.3367,60.3795,20120.5951
2011-03-29 13:30:00,98.7,98.83,98.66,98.8,28773.493557489688,60.3856,60.4651,60.3611,60.4468,28773.4936
2011-03-29 13:35:00,98.8,98.87,98.8,98.8,22935.39341539033,60.4468,60.4896,60.4468,60.4468,22935.3934
2011-03-29 13:40:00,98.8,98.9,98.8,98.86,21267.364803361943,60.4468,60.508,60.4468,60.4835,21267.3648
2011-03-29 13:45:00,98.82,98.84,98.7,98.75,12718.718166716457,60.459,60.4713,60.3856,60.4162,12718.7182
2011-03-29 13:50:00,98.72,98.74,98.65,98.74,14490.99856699662,60.3978,60.4101,60.355,60.4101,14490.9986
2011-03-29 13:55:00,98.72,98.81,98.66,98.81,19078.07725007469,60.3978,60.4529,60.3611,60.4529,19078.0773
2011-03-29 14:00:00,98.81,99.08,98.78,99.02,28564.98998098614,60.4529,60.6181,60.4345,60.5814,28564.99
2011-03-29 14:05:00,99.02,99.16,99.02,99.14,54315.18167917438,60.5814,60.667,60.5814,60.6548,54315.1817
2011-03-29 14:10:00,99.15,99.32,99.11,99.26,45245.27610127002,60.6609,60.7649,60.6364,60.7282,45245.2761
2011-03-29 14:15:00,99.21,99.32,99.11,99.13,25333.18454518114,60.6976,60.7649,60.6364,60.6487,25333.1845
2011-03-29 14:20:00,99.13,99.13,98.99,99.02,20224.846920844204,60.6487,60.6487,60.563,60.5814,20224.8469
2011-03-29 14:25:00,99.04,99.06,98.99,99.03,20850.357650354847,60.5936,60.6059,60.563,60.5875,20850.3577
2011-03-29 14:30:00,99.03,99.12,98.97,99.09,23039.645203642107,60.5875,60.6426,60.5508,60.6242,23039.6452
2011-03-29 14:35:00,99.09,99.16,99.06,99.12,25645.939909936464,60.6242,60.667,60.6059,60.6426,25645.9399
2011-03-29 14:40:00,99.09,99.22,99.09,99.22,32943.56508756066,60.6242,60.7037,60.6242,60.7037,32943.5651
2011-03-29 14:45:00,99.22,99.23,99.11,99.2,20746.105862103075,60.7037,60.7099,60.6364,60.6915,20746.1059
2011-03-29 14:50:00,99.18,99.26,99.13,99.26,44307.01000700405,60.6793,60.7282,60.6487,60.7282,44307.01
2011-03-29 14:55:00,99.24,99.27,99.18,99.21,57025.728173720505,60.716,60.7343,60.6793,60.6976,57025.7282
2011-03-29 15:00:00,99.21,99.34,99.21,99.28,79439.86264785197,60.6976,60.7772,60.6976,60.7405,79439.8626
2011-03-29 15:05:00,99.28,99.37,99.28,99.34,112696.18310016795,60.7405,60.7955,60.7405,60.7772,112696.1831
2011-03-29 15:10:00,99.34,99.48,99.33,99.39,69640.19455218519,60.7772,60.8628,60.771,60.8077,69640.1946
2011-03-29 15:15:00,99.38,99.5,99.36,99.45,69848.69812868875,60.8016,60.875,60.7894,60.8445,69848.6981
2011-03-29 15:20:00,99.45,99.47,99.37,99.44,71933.73389372423,60.8445,60.8567,60.7955,60.8383,71933.7339
2011-03-29 15:25:00,99.44,99.49,99.37,99.49,46392.045772039535,60.8383,60.8689,60.7955,60.8689,46392.0458
2011-03-29 15:30:00,99.49,99.52,99.36,99.41,67242.40342239439,60.8689,60.8873,60.7894,60.82,67242.4034
2011-03-29 15:35:00,99.39,99.44,99.34,99.43,72037.985681976,60.8077,60.8383,60.7772,60.8322,72037.9857
2011-03-29 15:40:00,99.44,99.47,99.27,99.37,60466.03718602906,60.8383,60.8567,60.7343,60.7955,60466.0372
2011-03-29 15:45:00,99.37,99.56,99.37,99.5,123329.86550184892,60.7955,60.9118,60.7955,60.875,123329.8655
2011-03-29 15:50:00,99.51,99.6,99.41,99.52,115093.97422995877,60.8812,60.9362,60.82,60.8873,115093.9742
2011-03-29 15:55:00,99.52,99.56,99.39,99.55,185463.9312999064,60.8873,60.9118,60.8077,60.9056,185463.9313
2011-03-30 09:30:00,100.06,100.25,99.77,99.99,92367.08439107196,61.2177,61.3339,61.0402,61.1748,92367.0844
2011-03-30 09:35:00,100.01,100.68,99.87,100.55,47121.80828980196,61.1871,61.597,61.1014,61.5174,47121.8083
2011-03-30 09:40:00,100.55,100.72,100.14,100.23,42221.97424196856,61.5174,61.6215,61.2666,61.3217,42221.9742
2011-03-30 09:45:00,100.23,100.27,99.97,100.26,26584.20600420243,61.3217,61.3461,61.1626,61.34,26584.206
2011-03-30 09:50:00,100.24,100.36,100.09,100.09,40345.44205343663,61.3278,61.4012,61.236,61.236,40345.4421
2011-03-30 09:55:00,100.08,100.15,99.93,99.98,57651.23890323116,61.2299,61.2727,61.1381,61.1687,57651.2389
2011-03-30 10:00:00,99.98,100.02,99.81,99.99,43472.99570098986,61.1687,61.1932,61.0647,61.1748,43472.9957
2011-03-30 10:05:00,99.98,99.99,99.56,99.62,60987.29612728793,61.1687,61.1748,60.9118,60.9485,60987.2961
2011-03-30 10:10:00,99.62,99.71,99.41,99.57,34507.34191133727,60.9485,61.0035,60.82,60.9179,34507.3419
2011-03-30 10:15:00,99.54,99.76,99.47,99.63,58381.001420993576,60.8995,61.0341,60.8567,60.9546,58381.0014
2011-03-30 10:20:00,99.61,99.76,99.51,99.76,44724.01716001115,60.9423,61.0341,60.8812,61.0341,44724.0172
2011-03-30 10:25:00,99.72,99.84,99.36,99.46,27626.72388672017,61.0096,61.0831,60.7894,60.8506,27626.7239
2011-03-30 10:30:00,99.46,99.65,99.38,99.41,60361.78539777728,60.8506,60.9668,60.8016,60.82,60361.7854
2011-03-30 10:35:00,99.37,99.39,98.9,98.91,54627.9370439297,60.7955,60.8077,60.508,60.5141,54627.937
2011-03-30 10:40:00,98.91,99.13,98.77,99.07,50457.865513858735,60.5141,60.6487,60.4284,60.612,50457.8655
2011-03-30 10:45:00,99.07,99.24,98.96,99.14,33360.57224056776,60.612,60.716,60.5447,60.6548,33360.5722
2011-03-30 10:50:00,99.12,99.28,98.98,99.13,28773.493557489688,60.6426,60.7405,60.5569,60.6487,28773.4936
2011-03-30 10:55:00,99.14,99.18,99.04,99.05,29190.500710496788,60.6548,60.6793,60.5936,60.5997,29190.5007
2011-03-30 11:00:00,99.05,99.11,98.79,98.79,37426.39198238695,60.5997,60.6364,60.4407,60.4407,37426.392
2011-03-30 11:05:00,98.79,98.92,98.78,98.82,30233.01859301453,60.4407,60.5202,60.4345,60.459,30233.0186
2011-03-30 11:10:00,98.85,98.89,98.78,98.85,27522.4720984684,60.4774,60.5018,60.4345,60.4774,27522.4721
2011-03-30 11:15:00,98.82,98.93,98.82,98.83,20016.34334434065,60.459,60.5263,60.459,60.4651,20016.3433
2011-03-30 11:20:00,98.86,99.13,98.81,99.0,21163.11301511017,60.4835,60.6487,60.4529,60.5691,21163.113
2011-03-30 11:25:00,98.99,99.41,98.96,99.31,34611.593699589044,60.563,60.82,60.5447,60.7588,34611.5937
2011-03-30 11:30:00,99.34,99.41,99.13,99.22,24603.42202741872,60.7772,60.82,60.6487,60.7037,24603.422
2011-03-30 11:35:00,99.2,99.37,99.14,99.36,17410.048638046297,60.6915,60.7955,60.6548,60.7894,17410.0486
2011-03-30 11:40:00,99.37,99.58,99.37,99.52,22101.37910937614,60.7955,60.924,60.7955,60.8873,22101.3791
2011-03-30 11:45:00,99.49,99.52,99.3,99.43,9799.66809566678,60.8689,60.8873,60.7527,60.8322,9799.6681
2011-03-30 11:50:00,99.41,99.48,99.32,99.39,12510.214590212909,60.82,60.8628,60.7649,60.8077,12510.2146
2011-03-30 11:55:00,99.36,99.4,99.3,99.35,24290.6666626634,60.7894,60.8139,60.7527,60.7833,24290.6667
2011-03-30 12:00:00,99.38,99.41,99.29,99.39,13656.984260982425,60.8016,60.82,60.7466,60.8077,13656.9843
2011-03-30 12:05:00,99.38,99.43,99.3,99.33,36696.62946462453,60.8016,60.8322,60.7527,60.771,36696.6295
2011-03-30 12:10:00,99.32,99.43,99.31,99.41,14490.99856699662,60.7649,60.8322,60.7588,60.82,14490.9986
2011-03-30 12:15:00,99.41,99.66,99.39,99.58,49519.59941959276,60.82,60.9729,60.8077,60.924,49519.5994
2011-03-30 12:20:00,99.61,99.75,99.52,99.7,13448.480684478876,60.9423,61.028,60.8873,60.9974,13448.4807
2011-03-30 12:25:00,99.7,99.7,99.54,99.59,7610.380542379519,60.9974,60.9974,60.8995,60.9301,7610.3805
2011-03-30 12:30:00,99.59,99.79,99.58,99.71,16576.034332032104,60.9301,61.0525,60.924,61.0035,16576.0343
2011-03-30 12:35:00,99.73,99.87,99.7,99.84,25541.68812168469,61.0158,61.1014,60.9974,61.0831,25541.6881
2011-03-30 12:40:00,99.86,99.93,99.84,99.93,34611.593699589044,61.0953,61.1381,61.0831,61.1381,34611.5937
2011-03-30 12:45:00,99.89,99.93,99.8,99.84,8861.402001400811,61.1137,61.1381,61.0586,61.0831,8861.402
2011-03-30 12:50:00,99.84,99.95,99.84,99.86,9069.90557790436,61.0831,61.1504,61.0831,61.0953,9069.9056
2011-03-30 12:55:00,99.91,100.0,99.89,99.95,13448.480684478876,61.1259,61.181,61.1137,61.1504,13448.4807
2011-03-30 13:00:00,99.95,100.06,99.9,99.92,14803.753931751942,61.1504,61.2177,61.1198,61.132,14803.7539
2011-03-30 13:05:00,99.93,100.17,99.93,100.08,15116.509296507264,61.1381,61.285,61.1381,61.2299,15116.5093
2011-03-30 13:10:00,100.05,100.11,99.97,100.0,13135.725319723551,61.2115,61.2483,61.1626,61.181,13135.7253
2011-03-30 13:15:00,100.03,100.03,99.84,99.86,15950.523602521458,61.1993,61.1993,61.0831,61.0953,15950.5236
2011-03-30 13:20:00,99.88,99.91,99.81,99.91,13865.487837485976,61.1075,61.1259,61.0647,61.1259,13865.4878
2011-03-30 13:25:00,99.92,99.93,99.73,99.76,10112.423460422102,61.132,61.1381,61.0158,61.0341,10112.4235
2011-03-30 13:30:00,99.8,99.84,99.73,99.73,7714.632330631293,61.0586,61.0831,61.0158,61.0158,7714.6323
2011-03-30 13:35:00,99.74,99.86,99.72,99.8,6880.6180246171,61.0219,61.0953,61.0096,61.0586,6880.618
2011-03-30 13:40:00,99.81,100.0,99.77,99.96,16471.78254378033,61.0647,61.181,61.0402,61.1565,16471.7825
2011-03-30 13:45:00,99.97,100.08,99.9,99.92,18244.062944060493,61.1626,61.2299,61.1198,61.132,18244.0629
2011-03-30 13:50:00,99.92,99.92,99.73,99.82,23769.407721404525,61.132,61.132,61.0158,61.0708,23769.4077
2011-03-30 13:55:00,99.84,99.98,99.74,99.95,15742.02002601791,61.0831,61.1687,61.0219,61.1504,15742.02
2011-03-30 14:00:00,99.95,100.08,99.93,99.97,18348.314732312265,61.1504,61.2299,61.1381,61.1626,18348.3147
2011-03-30 14:05:00,99.97,99.97,99.75,99.84,13656.984260982425,61.1626,61.1626,61.028,61.0831,13656.9843
2011-03-30 14:10:00,99.85,99.94,99.83,99.9,8131.639483638391,61.0892,61.1442,61.0769,61.1198,8131.6395
2011-03-30 14:15:00,99.86,99.87,99.64,99.64,32109.550781546463,61.0953,61.1014,60.9607,60.9607,32109.5508
2011-03-30 14:20:00,99.64,99.84,99.64,99.71,29607.507863503884,60.9607,61.0831,60.9607,61.0035,29607.5079
2011-03-30 14:25:00,99.73,99.74,99.58,99.65,37322.14019413518,61.0158,61.0219,60.924,60.9668,37322.1402
2011-03-30 14:30:00,99.66,99.67,99.53,99.64,38990.168806163565,60.9729,60.9791,60.8934,60.9607,38990.1688
2011-03-30 14:35:00,99.63,99.63,99.54,99.55,31484.04005203582,60.9546,60.9546,60.8995,60.9056,31484.0401
2011-03-30 14:40:00,99.56,99.57,99.47,99.5,27418.220310216624,60.9118,60.9179,60.8567,60.875,27418.2203
2011-03-30 14:45:00,99.49,99.5,99.39,99.39,16471.78254378033,60.8689,60.875,60.8077,60.8077,16471.7825
2011-03-30 14:50:00,99.39,99.4,99.25,99.28,27939.47925147549,60.8077,60.8139,60.7221,60.7405,27939.4793
2011-03-30 14:55:00,99.29,99.36,99.23,99.23,48164.3261723197,60.7466,60.7894,60.7099,60.7099,48164.3262
2011-03-30 15:00:00,99.24,99.37,99.18,99.33,48685.58511357857,60.716,60.7955,60.6793,60.771,48685.5851
2011-03-30 15:05:00,99.32,99.33,99.18,99.18,38260.40628840114,60.7649,60.771,60.6793,60.6793,38260.4063
2011-03-30 15:10:00,99.18,99.21,99.07,99.17,52438.64949064244,60.6793,60.6976,60.612,60.6732,52438.6495
2011-03-30 15:15:00,99.17,99.32,99.13,99.31,45036.77252476647,60.6732,60.7649,60.6487,60.7588,45036.7725
2011-03-30 15:20:00,99.29,99.3,99.15,99.26,22831.14162713856,60.7466,60.7527,60.6609,60.7282,22831.1416
2011-03-30 15:25:00,99.27,99.36,99.24,99.28,19807.839767837104,60.7343,60.7894,60.716,60.7405,19807.8398
2011-03-30 15:30:00,99.28,99.4,99.23,99.37,29399.00428700033,60.7405,60.8139,60.7099,60.7955,29399.0043
2011-03-30 15:35:00,99.37,99.53,99.37,99.5,30024.51501651098,60.7955,60.8934,60.7955,60.875,30024.515
2011-03-30 15:40:00,99.51,99.59,99.48,99.58,42221.97424196856,60.8812,60.9301,60.8628,60.924,42221.9742
2011-03-30 15:45:00,99.6,99.62,99.43,99.47,54940.69240868503,60.9362,60.9485,60.8322,60.8567,54940.6924
2011-03-30 15:50:00,99.47,99.59,99.43,99.59,70891.21601120649,60.8567,60.9301,60.8322,60.9301,70891.216
2011-03-30 15:55:00,99.59,99.63,99.48,99.48,159088.2288722075,60.9301,60.9546,60.8628,60.8628,159088.2289
2011-03-31 09:30:00,99.84,100.61,99.71,100.38,95807.39340338053,61.0831,61.5542,61.0035,61.4134,95807.3934
2011-03-31 09:35:00,100.38,101.46,100.38,100.91,94869.12730911456,61.4134,62.0742,61.4134,61.7377,94869.1273
2011-03-31 09:40:00,100.95,101.01,100.56,100.56,57859.74247973471,61.7622,61.7989,61.5236,61.5236,57859.7425
2011-03-31 09:45:00,100.59,100.96,100.51,100.78,82046.15735414633,61.5419,61.7683,61.493,61.6582,82046.1574
2011-03-31 09:50:00,100.8,101.11,100.77,101.0,67555.1587871497,61.6704,61.8601,61.652,61.7928,67555.1588
2011-03-31 09:55:00,101.0,101.34,100.97,101.25,53168.41200840486,61.7928,62.0008,61.7744,61.9457,53168.412
2011-03-31 10:00:00,101.22,101.3,100.93,101.13,78293.09297708246,61.9274,61.9763,61.7499,61.8723,78293.093
2011-03-31 10:05:00,101.13,101.29,101.1,101.25,67242.40342239439,61.8723,61.9702,61.8539,61.9457,67242.4034
2011-03-31 10:10:00,101.24,101.38,101.09,101.32,37530.64377063872,61.9396,62.0253,61.8478,61.9885,37530.6438
2011-03-31 10:15:00,101.32,101.43,101.26,101.34,31379.788263784045,61.9885,62.0558,61.9518,62.0008,31379.7883
2011-03-31 10:20:00,101.32,101.44,101.27,101.3,38468.90986490469,61.9885,62.062,61.958,61.9763,38468.9099
2011-03-31 10:25:00,101.31,101.42,101.28,101.31,15116.509296507264,61.9824,62.0497,61.9641,61.9824,15116.5093
2011-03-31 10:30:00,101.31,101.39,101.19,101.22,23143.89699189388,61.9824,62.0314,61.909,61.9274,23143.897
2011-03-31 10:35:00,101.22,101.28,101.02,101.02,40241.19026518486,61.9274,61.9641,61.805,61.805,40241.1903
2011-03-31 10:40:00,101.0,101.04,100.96,101.02,23665.15593315276,61.7928,61.8172,61.7683,61.805,23665.1559
2011-03-31 10:45:00,101.09,101.09,100.84,100.87,17931.30757930517,61.8478,61.8478,61.6949,61.7132,17931.3076
2011-03-31 10:50:00,100.86,100.93,100.75,100.86,23352.40056839743,61.7071,61.7499,61.6398,61.7071,23352.4006
2011-03-31 10:55:00,100.84,101.05,100.8,101.02,36175.37052336566,61.6949,61.8234,61.6704,61.805,36175.3705
2011-03-31 11:00:00,101.0,101.08,100.76,100.8,34924.34906434437,61.7928,61.8417,61.6459,61.6704,34924.3491
2011-03-31 11:05:00,100.82,100.87,100.57,100.57,27105.464945461303,61.6826,61.7132,61.5297,61.5297,27105.4649
2011-03-31 11:10:00,100.56,100.78,100.54,100.73,19286.58082657824,61.5236,61.6582,61.5113,61.6276,19286.5808
2011-03-31 11:15:00,100.75,100.79,100.7,100.7,11154.941342939845,61.6398,61.6643,61.6092,61.6092,11154.9413
2011-03-31 11:20:00,100.7,100.77,100.63,100.72,23143.89699189388,61.6092,61.652,61.5664,61.6215,23143.897
2011-03-31 11:25:00,100.72,100.81,100.72,100.72,28773.493557489688,61.6215,61.6765,61.6215,61.6215,28773.4936
2011-03-31 11:30:00,100.74,100.78,100.68,100.72,33569.0758170713,61.6337,61.6582,61.597,61.6215,33569.0758
2011-03-31 11:35:00,100.72,100.8,100.66,100.8,19703.587979585333,61.6215,61.6704,61.5847,61.6704,19703.588
2011-03-31 11:40:00,100.79,100.79,100.63,100.7,14699.502143500167,61.6643,61.6643,61.5664,61.6092,14699.5021
2011-03-31 11:45:00,100.69,100.78,100.65,100.76,27835.22746322372,61.6031,61.6582,61.5786,61.6459,27835.2275
2011-03-31 11:50:00,100.76,100.78,100.67,100.76,29711.75965175566,61.6459,61.6582,61.5909,61.6459,29711.7597
2011-03-31 11:55:00,100.76,100.76,100.61,100.69,31067.032899028723,61.6459,61.6459,61.5542,61.6031,31067.0329
2011-03-31 12:00:00,100.65,100.78,100.61,100.68,27001.213157209528,61.5786,61.6582,61.5542,61.597,27001.2132
2011-03-31 12:05:00,100.65,100.81,100.65,100.8,42117.72245371679,61.5786,61.6765,61.5786,61.6704,42117.7225
2011-03-31 12:10:00,100.81,100.9,100.7,100.76,59006.51215050422,61.6765,61.7316,61.6092,61.6459,59006.5122
2011-03-31 12:15:00,100.78,100.84,100.69,100.84,21580.120168117268,61.6582,61.6949,61.6031,61.6949,21580.1202
2011-03-31 12:20:00,100.85,100.96,100.78,100.96,69223.18739917809,61.701,61.7683,61.6582,61.7683,69223.1874
2011-03-31 12:25:00,100.96,101.04,100.92,100.97,42221.97424196856,61.7683,61.8172,61.7438,61.7744,42221.9742
2011-03-31 12:30:00,100.97,101.01,100.9,100.9,31275.53647553227,61.7744,61.7989,61.7316,61.7316,31275.5365
2011-03-31 12:35:00,100.88,100.89,100.78,100.86,31171.2846872805,61.7193,61.7255,61.6582,61.7071,31171.2847
2011-03-31 12:40:00,100.87,101.06,100.87,101.05,33881.83118182663,61.7132,61.8295,61.7132,61.8234,33881.8312
2011-03-31 12:45:00,101.03,101.03,100.91,100.91,19703.587979585333,61.8111,61.8111,61.7377,61.7377,19703.588
2011-03-31 12:50:00,100.92,101.01,100.85,100.89,18035.559367556943,61.7438,61.7989,61.701,61.7255,18035.5594
2011-03-31 12:55:00,100.88,100.97,100.79,100.86,22101.37910937614,61.7193,61.7744,61.6643,61.7071,22101.3791
2011-03-31 13:00:00,100.83,100.87,100.78,100.83,12301.71101370936,61.6888,61.7132,61.6582,61.6888,12301.711
2011-03-31 13:05:00,100.86,100.86,100.78,100.82,11467.696707695166,61.7071,61.7071,61.6582,61.6826,11467.6967
2011-03-31 13:10:00,100.83,100.9,100.78,100.85,30962.78111077695,61.6888,61.7316,61.6582,61.701,30962.7811
2011-03-31 13:15:00,100.85,100.85,100.75,100.75,11676.200284198714,61.701,61.701,61.6398,61.6398,11676.2003
2011-03-31 13:20:00,100.75,100.78,100.72,100.78,16471.78254378033,61.6398,61.6582,61.6215,61.6582,16471.7825
2011-03-31 13:25:00,100.78,100.79,100.71,100.76,15116.509296507264,61.6582,61.6643,61.6153,61.6459,15116.5093
2011-03-31 13:30:00,100.76,100.81,100.72,100.74,13344.228896227103,61.6459,61.6765,61.6215,61.6337,13344.2289
2011-03-31 13:35:00,100.74,100.91,100.74,100.78,23665.15593315276,61.6337,61.7377,61.6337,61.6582,23665.1559
2011-03-31 13:40:00,100.77,100.84,100.76,100.78,20329.09870909597,61.652,61.6949,61.6459,61.6582,20329.0987
2011-03-31 13:45:00,100.78,100.82,100.69,100.73,59006.51215050422,61.6582,61.6826,61.6031,61.6276,59006.5122
2011-03-31 13:50:00,100.73,100.73,100.61,100.62,18765.32188531936,61.6276,61.6276,61.5542,61.5603,18765.3219
2011-03-31 13:55:00,100.63,100.63,100.56,100.63,27105.464945461303,61.5664,61.5664,61.5236,61.5664,27105.4649
2011-03-31 14:00:00,100.62,100.66,100.55,100.55,18452.56652056404,61.5603,61.5847,61.5174,61.5174,18452.5665
2011-03-31 14:05:00,100.56,100.61,100.53,100.55,29607.507863503884,61.5236,61.5542,61.5052,61.5174,29607.5079
2011-03-31 14:10:00,100.55,100.58,100.46,100.46,29607.507863503884,61.5174,61.5358,61.4624,61.4624,29607.5079
2011-03-31 14:15:00,100.48,100.53,100.39,100.47,39824.18311217776,61.4746,61.5052,61.4196,61.4685,39824.1831
2011-03-31 14:20:00,100.45,100.46,100.38,100.39,15533.516449514362,61.4563,61.4624,61.4134,61.4196,15533.5164
2011-03-31 14:25:00,100.41,100.43,100.23,100.24,28669.24176923792,61.4318,61.444,61.3217,61.3278,28669.2418
2011-03-31 14:30:00,100.26,100.31,100.19,100.31,40449.69384168841,61.34,61.3706,61.2972,61.3706,40449.6938
2011-03-31 14:35:00,100.3,100.55,100.29,100.52,70057.20170519229,61.3645,61.5174,61.3584,61.4991,70057.2017
2011-03-31 14:40:00,100.51,100.58,100.39,100.51,36696.62946462453,61.493,61.5358,61.4196,61.493,36696.6295
2011-03-31 14:45:00,100.51,100.72,100.5,100.59,31901.04720504292,61.493,61.6215,61.4869,61.5419,31901.0472
2011-03-31 14:50:00,100.55,100.58,100.48,100.49,20954.60943860662,61.5174,61.5358,61.4746,61.4807,20954.6094
2011-03-31 14:55:00,100.47,100.8,100.41,100.66,47434.56365455728,61.4685,61.6704,61.4318,61.5847,47434.5637
2011-03-31 15:00:00,100.64,100.66,100.53,100.55,18348.314732312265,61.5725,61.5847,61.5052,61.5174,18348.3147
2011-03-31 15:05:00,100.55,100.72,100.55,100.56,28147.982827979045,61.5174,61.6215,61.5174,61.5236,28147.9828
2011-03-31 15:10:00,100.56,100.59,100.49,100.55,36175.37052336566,61.5236,61.5419,61.4807,61.5174,36175.3705
2011-03-31 15:15:00,100.55,100.6,100.48,100.53,23665.15593315276,61.5174,61.548,61.4746,61.5052,23665.1559
2011-03-31 15:20:00,100.53,100.55,100.45,100.45,20224.846920844204,61.5052,61.5174,61.4563,61.4563,20224.8469
2011-03-31 15:25:00,100.44,100.55,100.39,100.54,23352.40056839743,61.4501,61.5174,61.4196,61.5113,23352.4006
2011-03-31 15:30:00,100.54,100.55,100.39,100.4,31692.54362853937,61.5113,61.5174,61.4196,61.4257,31692.5436
2011-03-31 15:35:00,100.4,100.6,100.36,100.57,41909.21887721324,61.4257,61.548,61.4012,61.5297,41909.2189
2011-03-31 15:40:00,100.57,100.74,100.54,100.56,67659.41057540147,61.5297,61.6337,61.5113,61.5236,67659.4106
2011-03-31 15:45:00,100.55,100.55,100.25,100.43,137508.1087040902,61.5174,61.5174,61.3339,61.444,137508.1087
2011-03-31 15:50:00,100.44,100.49,100.33,100.34,83505.68238967116,61.4501,61.4807,61.3829,61.389,83505.6824
2011-03-31 15:55:00,100.34,100.35,100.08,100.24,270116.38336034707,61.389,61.3951,61.2299,61.3278,270116.3834
2011-04-01 09:30:00,101.56,101.56,101.13,101.4,96328.6523446394,62.1354,62.1354,61.8723,62.0375,96328.6523
2011-04-01 09:35:00,101.4,101.42,100.8,101.23,64531.856927848254,62.0375,62.0497,61.6704,61.9335,64531.8569
2011-04-01 09:40:00,101.17,101.22,100.57,100.71,45975.03861903244,61.8968,61.9274,61.5297,61.6153,45975.0386
2011-04-01 09:45:00,100.74,100.82,100.55,100.61,38573.16165315647,61.6337,61.6826,61.5174,61.5542,38573.1617
2011-04-01 09:50:00,100.6,100.62,100.34,100.52,58589.50499749712,61.548,61.5603,61.389,61.4991,58589.505
2011-04-01 09:55:00,100.52,101.18,100.48,100.96,55044.9441969368,61.4991,61.9029,61.4746,61.7683,55044.9442
2011-04-01 10:00:00,100.99,101.28,100.84,101.25,41283.7081477026,61.7866,61.9641,61.6949,61.9457,41283.7081
2011-04-01 10:05:00,101.25,101.5,101.16,101.49,45036.77252476647,61.9457,62.0987,61.8907,62.0925,45036.7725
2011-04-01 10:10:00,101.49,101.56,101.43,101.46,24290.6666626634,62.0925,62.1354,62.0558,62.0742,24290.6667
2011-04-01 10:15:00,101.43,101.67,101.34,101.57,103730.52931051535,62.0558,62.2027,62.0008,62.1415,103730.5293
2011-04-01 10:20:00,101.57,101.66,101.45,101.48,43160.240336234536,62.1415,62.1966,62.0681,62.0864,43160.2403
2011-04-01 10:25:00,101.48,101.49,101.28,101.36,72767.74819973842,62.0864,62.0925,61.9641,62.013,72767.7482
2011-04-01 10:30:00,101.38,101.58,101.36,101.52,35237.104429099694,62.0253,62.1476,62.013,62.1109,35237.1044
2011-04-01 10:35:00,101.54,101.56,101.42,101.42,51291.87981987293,62.1231,62.1354,62.0497,62.0497,51291.8798
2011-04-01 10:40:00,101.42,101.44,101.03,101.13,39407.175959170665,62.0497,62.062,61.8111,61.8723,39407.176
2011-04-01 10:45:00,101.15,101.3,101.03,101.3,65574.37481036599,61.8845,61.9763,61.8111,61.9763,65574.3748
2011-04-01 10:50:00,101.3,101.38,101.23,101.36,36383.87409986921,61.9763,62.0253,61.9335,62.013,36383.8741
2011-04-01 10:55:00,101.36,101.44,101.34,101.4,28773.493557489688,62.013,62.062,62.0008,62.0375,28773.4936
2011-04-01 11:00:00,101.4,101.44,101.28,101.44,40136.93847693308,62.0375,62.062,61.9641,62.062,40136.9385
2011-04-01 11:05:00,101.4,101.44,101.2,101.25,53793.92273791551,62.0375,62.062,61.9151,61.9457,53793.9227
2011-04-01 11:10:00,101.25,101.27,101.12,101.23,41387.95993595437,61.9457,61.958,61.8662,61.9335,41387.9599
2011-04-01 11:15:00,101.22,101.25,101.14,101.22,28147.982827979045,61.9274,61.9457,61.8784,61.9274,28147.9828
2011-04-01 11:20:00,101.22,101.42,101.2,101.24,38573.16165315647,61.9274,62.0497,61.9151,61.9396,38573.1617
2011-04-01 11:25:00,101.25,101.25,101.13,101.23,36696.62946462453,61.9457,61.9457,61.8723,61.9335,36696.6295
2011-04-01 11:30:00,101.21,101.27,101.09,101.16,28877.745345741463,61.9212,61.958,61.8478,61.8907,28877.7453
2011-04-01 11:35:00,101.14,101.25,101.11,101.12,62863.82831581987,61.8784,61.9457,61.8601,61.8662,62863.8283
2011-04-01 11:40:00,101.14,101.14,100.93,101.02,35549.859793855016,61.8784,61.8784,61.7499,61.805,35549.8598
2011-04-01 11:45:00,101.02,101.02,100.86,100.97,24290.6666626634,61.805,61.805,61.7071,61.7744,24290.6667
2011-04-01 11:50:00,100.96,101.03,100.86,100.88,34298.83833483372,61.7683,61.8111,61.7071,61.7193,34298.8383
2011-04-01 11:55:00,100.87,101.12,100.87,101.03,90177.79683778471,61.7132,61.8662,61.7132,61.8111,90177.7968
2011-04-01 12:00:00,101.03,101.09,100.86,100.9,38364.65807665292,61.8111,61.8478,61.7071,61.7316,38364.6581
2011-04-01 12:05:00,100.91,101.02,100.89,100.96,34715.84548784082,61.7377,61.805,61.7255,61.7683,34715.8455
2011-04-01 12:10:00,100.96,101.02,100.9,100.96,50353.61372560696,61.7683,61.805,61.7316,61.7683,50353.6137
2011-04-01 12:15:00,100.96,100.97,100.79,100.85,14282.49499049307,61.7683,61.7744,61.6643,61.701,14282.495
2011-04-01 12:20:00,100.84,100.97,100.77,100.93,22309.88268587969,61.6949,61.7744,61.652,61.7499,22309.8827
2011-04-01 12:25:00,100.93,101.01,100.88,100.98,15012.25750825549,61.7499,61.7989,61.7193,61.7805,15012.2575
2011-04-01 12:30:00,100.97,101.06,100.97,100.99,33464.82402881953,61.7744,61.8295,61.7744,61.7866,33464.824
2011-04-01 12:35:00,101.02,101.02,100.86,100.87,13656.984260982425,61.805,61.805,61.7071,61.7132,13656.9843
2011-04-01 12:40:00,100.85,100.93,100.74,100.77,30858.529322525173,61.701,61.7499,61.6337,61.652,30858.5293
2011-04-01 12:45:00,100.78,100.86,100.67,100.84,23769.407721404525,61.6582,61.7071,61.5909,61.6949,23769.4077
2011-04-01 12:50:00,100.83,100.91,100.83,100.91,11780.45207245049,61.6888,61.7377,61.6888,61.7377,11780.4521
2011-04-01 12:55:00,100.91,101.02,100.9,101.01,17305.796849794522,61.7377,61.805,61.7316,61.7989,17305.7968
2011-04-01 13:00:00,101.01,101.02,100.88,100.88,10842.18597818452,61.7989,61.805,61.7193,61.7193,10842.186
2011-04-01 13:05:00,100.86,100.93,100.75,100.92,13865.487837485976,61.7071,61.7499,61.6398,61.7438,13865.4878
2011-04-01 13:10:00,100.91,100.91,100.74,100.76,28564.98998098614,61.7377,61.7377,61.6337,61.6459,28564.99
2011-04-01 13:15:00,100.74,100.78,100.72,100.73,28460.738192734367,61.6337,61.6582,61.6215,61.6276,28460.7382
2011-04-01 13:20:00,100.73,100.88,100.72,100.84,24082.16308615985,61.6276,61.7193,61.6215,61.6949,24082.1631
2011-04-01 13:25:00,100.83,100.83,100.74,100.76,7506.128754127745,61.6888,61.6888,61.6337,61.6459,7506.1288
2011-04-01 13:30:00,100.77,100.85,100.75,100.78,11467.696707695166,61.652,61.701,61.6398,61.6582,11467.6967
2011-04-01 13:35:00,100.77,100.92,100.76,100.91,25020.429180425817,61.652,61.7438,61.6459,61.7377,25020.4292
2011-04-01 13:40:00,100.9,100.9,100.7,100.73,11988.955648954035,61.7316,61.7316,61.6092,61.6276,11988.9556
2011-04-01 13:45:00,100.72,100.75,100.67,100.74,14908.005720003715,61.6215,61.6398,61.5909,61.6337,14908.0057
2011-04-01 13:50:00,100.73,100.74,100.67,100.68,15012.25750825549,61.6276,61.6337,61.5909,61.597,15012.2575
2011-04-01 13:55:00,100.7,100.78,100.61,100.71,12510.214590212909,61.6092,61.6582,61.5542,61.6153,12510.2146
2011-04-01 14:00:00,100.72,100.77,100.66,100.68,14386.746778744844,61.6215,61.652,61.5847,61.597,14386.7468
2011-04-01 14:05:00,100.68,100.74,100.65,100.68,33673.32760532308,61.597,61.6337,61.5786,61.597,33673.3276
2011-04-01 14:10:00,100.69,100.73,100.58,100.58,25124.680968677592,61.6031,61.6276,61.5358,61.5358,25124.681
2011-04-01 14:15:00,100.58,100.58,100.41,100.44,28877.745345741463,61.5358,61.5358,61.4318,61.4501,28877.7453
2011-04-01 14:20:00,100.46,100.54,100.46,100.5,10425.178825177423,61.4624,61.5113,61.4624,61.4869,10425.1788
2011-04-01 14:25:00,100.51,100.59,100.42,100.57,40345.44205343663,61.493,61.5419,61.4379,61.5297,40345.4421
2011-04-01 14:30:00,100.56,100.59,100.46,100.47,14073.991413989525,61.5236,61.5419,61.4624,61.4685,14073.9914
2011-04-01 14:35:00,100.47,100.57,100.47,100.48,17201.54506154275,61.4685,61.5297,61.4685,61.4746,17201.5451
2011-04-01 14:40:00,100.47,100.47,100.14,100.18,31484.04005203582,61.4685,61.4685,61.2666,61.2911,31484.0401
2011-04-01 14:45:00,100.2,100.31,100.06,100.12,28981.99713399324,61.3033,61.3706,61.2177,61.2544,28981.9971
2011-04-01 14:50:00,100.13,100.23,100.04,100.09,25333.18454518114,61.2605,61.3217,61.2054,61.236,25333.1845
2011-04-01 14:55:00,100.08,100.15,99.96,100.1,42430.477818472114,61.2299,61.2727,61.1565,61.2421,42430.4778
2011-04-01 15:00:00,100.09,100.1,99.91,100.0,81524.89841288746,61.236,61.2421,61.1259,61.181,81524.8984
2011-04-01 15:05:00,100.0,100.02,99.86,99.89,45349.52788952179,61.181,61.1932,61.0953,61.1137,45349.5279
2011-04-01 15:10:00,99.89,99.9,99.67,99.74,44515.5135835076,61.1137,61.1198,60.9791,61.0219,44515.5136
2011-04-01 15:15:00,99.74,99.77,99.62,99.68,56087.46207945454,61.0219,61.0402,60.9485,60.9852,56087.4621
2011-04-01 15:20:00,99.69,99.83,99.66,99.8,27835.22746322372,60.9913,61.0769,60.9729,61.0586,27835.2275
2011-04-01 15:25:00,99.79,99.96,99.71,99.85,32735.06151105712,61.0525,61.1565,61.0035,61.0892,32735.0615
2011-04-01 15:30:00,99.84,99.97,99.84,99.9,40553.94562994018,61.0831,61.1626,61.0831,61.1198,40553.9456
2011-04-01 15:35:00,99.9,99.92,99.77,99.85,53481.16737316018,61.1198,61.132,61.0402,61.0892,53481.1674
2011-04-01 15:40:00,99.84,99.97,99.74,99.97,87675.75391974213,61.0831,61.1626,61.0219,61.1626,87675.7539
2011-04-01 15:45:00,99.99,100.15,99.98,100.01,94973.37909736633,61.1748,61.2727,61.1687,61.1871,94973.3791
2011-04-01 15:50:00,100.02,100.13,99.98,100.08,83714.18596617471,61.1932,61.2605,61.1687,61.2299,83714.186
2011-04-01 15:55:00,100.09,100.16,99.95,99.99,145952.50355248395,61.236,61.2788,61.1504,61.1748,145952.5036
2011-04-04 09:30:00,100.12,100.21,99.98,100.18,54732.18883218148,61.2544,61.3094,61.1687,61.2911,54732.1888
2011-04-04 09:35:00,100.22,100.79,100.2,100.71,32526.557934553563,61.3156,61.6643,61.3033,61.6153,32526.5579
2011-04-04 09:40:00,100.64,100.65,100.32,100.61,22101.37910937614,61.5725,61.5786,61.3767,61.5542,22101.3791
2011-04-04 09:45:00,100.63,100.78,100.55,100.72,55357.69956169212,61.5664,61.6582,61.5174,61.6215,55357.6996
2011-04-04 09:50:00,100.71,100.72,100.18,100.39,37322.14019413518,61.6153,61.6215,61.2911,61.4196,37322.1402
2011-04-04 09:55:00,100.46,100.57,100.34,100.36,33569.0758170713,61.4624,61.5297,61.389,61.4012,33569.0758
2011-04-04 10:00:00,100.38,100.61,100.19,100.2,35862.61515861034,61.4134,61.5542,61.2972,61.3033,35862.6152
2011-04-04 10:05:00,100.21,100.32,100.1,100.2,16263.27896727678,61.3094,61.3767,61.2421,61.3033,16263.279
2011-04-04 10:10:00,100.19,100.24,100.14,100.2,15429.264661262589,61.2972,61.3278,61.2666,61.3033,15429.2647
2011-04-04 10:15:00,100.18,100.42,100.16,100.4,16576.034332032104,61.2911,61.4379,61.2788,61.4257,16576.0343
2011-04-04 10:20:00,100.42,100.48,100.19,100.22,21371.61659161372,61.4379,61.4746,61.2972,61.3156,21371.6166
2011-04-04 10:25:00,100.26,100.29,100.0,100.02,27313.96852196485,61.34,61.3584,61.181,61.1932,27313.9685
2011-04-04 10:30:00,100.04,100.29,100.03,100.29,15533.516449514362,61.2054,61.3584,61.1993,61.3584,15533.5164
2011-04-04 10:35:00,100.27,100.41,100.22,100.23,20224.846920844204,61.3461,61.4318,61.3156,61.3217,20224.8469
2011-04-04 10:40:00,100.26,100.34,100.03,100.03,28356.48640448259,61.34,61.389,61.1993,61.1993,28356.4864
2011-04-04 10:45:00,100.03,100.03,99.82,99.9,34924.34906434437,61.1993,61.1993,61.0708,61.1198,34924.3491
2011-04-04 10:50:00,99.86,100.03,99.82,99.94,22518.38626238324,61.0953,61.1993,61.0708,61.1442,22518.3863
2011-04-04 10:55:00,99.93,99.94,99.8,99.83,19912.09155608888,61.1381,61.1442,61.0586,61.0769,19912.0916
2011-04-04 11:00:00,99.83,99.97,99.78,99.92,10633.682401680971,61.0769,61.1626,61.0464,61.132,10633.6824
2011-04-04 11:05:00,99.86,99.89,99.73,99.73,18869.573673571136,61.0953,61.1137,61.0158,61.0158,18869.5737
2011-04-04 11:10:00,99.73,99.83,99.6,99.71,89969.29326128117,61.0158,61.0769,60.9362,61.0035,89969.2933
2011-04-04 11:15:00,99.74,99.81,99.61,99.64,14803.753931751942,61.0219,61.0647,60.9423,60.9607,14803.7539
2011-04-04 11:20:00,99.63,99.74,99.62,99.72,20537.602285599525,60.9546,61.0219,60.9485,61.0096,20537.6023
2011-04-04 11:25:00,99.71,100.0,99.58,100.0,33569.0758170713,61.0035,61.181,60.924,61.181,33569.0758
2011-04-04 11:30:00,99.99,100.13,99.91,99.93,40241.19026518486,61.1748,61.2605,61.1259,61.1381,40241.1903
2011-04-04 11:35:00,99.94,100.0,99.75,99.76,34924.34906434437,61.1442,61.181,61.028,61.0341,34924.3491
2011-04-04 11:40:00,99.76,99.77,99.69,99.69,25228.932756929367,61.0341,61.0402,60.9913,60.9913,25228.9328
2011-04-04 11:45:00,99.7,99.84,99.69,99.82,21684.371956369043,60.9974,61.0831,60.9913,61.0708,21684.372
2011-04-04 11:50:00,99.82,99.94,99.58,99.61,63802.09441008583,61.0708,61.1442,60.924,60.9423,63802.0944
2011-04-04 11:55:00,99.57,99.83,99.57,99.7,16888.789696787426,60.9179,61.0769,60.9179,60.9974,16888.7897
2011-04-04 12:00:00,99.69,99.89,99.69,99.77,21580.120168117268,60.9913,61.1137,60.9913,61.0402,21580.1202
2011-04-04 12:05:00,99.76,99.82,99.65,99.68,11571.94849594694,61.0341,61.0708,60.9668,60.9852,11571.9485
2011-04-04 12:10:00,99.7,99.8,99.66,99.77,22622.63805063501,60.9974,61.0586,60.9729,61.0402,22622.6381
2011-04-04 12:15:00,99.77,99.79,99.74,99.79,6150.85550685468,61.0402,61.0525,61.0219,61.0525,6150.8555
2011-04-04 12:20:00,99.78,99.88,99.78,99.85,6672.114448113552,61.0464,61.1075,61.0464,61.0892,6672.1144
2011-04-04 12:25:00,99.86,99.86,99.71,99.71,9695.416307415004,61.0953,61.0953,61.0035,61.0035,9695.4163
2011-04-04 12:30:00,99.71,99.75,99.71,99.73,14699.502143500167,61.0035,61.028,61.0035,61.0158,14699.5021
2011-04-04 12:35:00,99.71,99.74,99.64,99.67,16263.27896727678,61.0035,61.0219,60.9607,60.9791,16263.279
2011-04-04 12:40:00,99.68,99.69,99.55,99.55,20329.09870909597,60.9852,60.9913,60.9056,60.9056,20329.0987
2011-04-04 12:45:00,99.56,99.57,99.4,99.54,26271.450639447103,60.9118,60.9179,60.8139,60.8995,26271.4506
2011-04-04 12:50:00,99.54,99.59,99.52,99.57,8027.387695386616,60.8995,60.9301,60.8873,60.9179,8027.3877
2011-04-04 12:55:00,99.58,99.79,99.58,99.78,26062.94706294356,60.924,61.0525,60.924,61.0464,26062.9471
2011-04-04 13:00:00,99.77,99.93,99.77,99.91,25333.18454518114,61.0402,61.1381,61.0402,61.1259,25333.1845
2011-04-04 13:05:00,99.93,99.93,99.73,99.75,40241.19026518486,61.1381,61.1381,61.0158,61.028,40241.1903
2011-04-04 13:10:00,99.75,99.77,99.72,99.77,15116.509296507264,61.028,61.0402,61.0096,61.0402,15116.5093
2011-04-04 13:15:00,99.77,99.77,99.66,99.69,16576.034332032104,61.0402,61.0402,60.9729,60.9913,16576.0343
2011-04-04 13:20:00,99.68,99.69,99.6,99.61,10425.178825177423,60.9852,60.9913,60.9362,60.9423,10425.1788
2011-04-04 13:25:00,99.61,99.65,99.59,99.61,14386.746778744844,60.9423,60.9668,60.9301,60.9423,14386.7468
2011-04-04 13:30:00,99.61,99.63,99.44,99.5,14073.991413989525,60.9423,60.9546,60.8383,60.875,14073.9914
2011-04-04 13:35:00,99.49,99.53,99.45,99.48,12510.214590212909,60.8689,60.8934,60.8445,60.8628,12510.2146
2011-04-04 13:40:00,99.47,99.49,99.41,99.49,20433.35049734775,60.8567,60.8689,60.82,60.8689,20433.3505
2011-04-04 13:45:00,99.45,99.48,99.37,99.38,23665.15593315276,60.8445,60.8628,60.7955,60.8016,23665.1559
2011-04-04 13:50:00,99.38,99.38,99.22,99.29,32005.29899329469,60.8016,60.8016,60.7037,60.7466,32005.299
2011-04-04 13:55:00,99.3,99.33,99.27,99.3,15533.516449514362,60.7527,60.771,60.7343,60.7527,15533.5164
2011-04-04 14:00:00,99.31,99.34,99.21,99.3,28460.738192734367,60.7588,60.7772,60.6976,60.7527,28460.7382
2011-04-04 14:05:00,99.3,99.44,99.29,99.38,15533.516449514362,60.7527,60.8383,60.7466,60.8016,15533.5164
2011-04-04 14:10:00,99.4,99.43,99.35,99.39,29816.01144000743,60.8139,60.8322,60.7833,60.8077,29816.0114
2011-04-04 14:15:00,99.39,99.43,99.37,99.38,20537.602285599525,60.8077,60.8322,60.7955,60.8016,20537.6023
2011-04-04 14:20:00,99.39,99.41,99.21,99.23,25228.932756929367,60.8077,60.82,60.6976,60.7099,25228.9328
2011-04-04 14:25:00,99.22,99.36,99.22,99.32,34194.58654658195,60.7037,60.7894,60.7037,60.7649,34194.5865
2011-04-04 14:30:00,99.31,99.47,99.31,99.47,20537.602285599525,60.7588,60.8567,60.7588,60.8567,20537.6023
2011-04-04 14:35:00,99.45,99.53,99.45,99.51,15950.523602521458,60.8445,60.8934,60.8445,60.8812,15950.5236
2011-04-04 14:40:00,99.52,99.54,99.49,99.53,19495.084403081783,60.8873,60.8995,60.8689,60.8934,19495.0844
2011-04-04 14:45:00,99.52,99.53,99.43,99.44,37530.64377063872,60.8873,60.8934,60.8322,60.8383,37530.6438
2011-04-04 14:50:00,99.44,99.47,99.43,99.45,22726.889838886786,60.8383,60.8567,60.8322,60.8445,22726.8898
2011-04-04 14:55:00,99.44,99.46,99.43,99.45,29816.01144000743,60.8383,60.8506,60.8322,60.8445,29816.0114
2011-04-04 15:00:00,99.44,99.46,99.26,99.28,45766.53504252889,60.8383,60.8506,60.7282,60.7405,45766.535
2011-04-04 15:05:00,99.27,99.29,99.21,99.21,31275.53647553227,60.7343,60.7466,60.6976,60.6976,31275.5365
2011-04-04 15:10:00,99.22,99.36,99.22,99.29,24186.414874411625,60.7037,60.7894,60.7037,60.7466,24186.4149
2011-04-04 15:15:00,99.29,99.37,99.29,99.37,17201.54506154275,60.7466,60.7955,60.7466,60.7955,17201.5451
2011-04-04 15:20:00,99.37,99.48,99.37,99.4,31901.04720504292,60.7955,60.8628,60.7955,60.8139,31901.0472
2011-04-04 15:25:00,99.4,99.52,99.36,99.49,35549.859793855016,60.8139,60.8873,60.7894,60.8689,35549.8598
2011-04-04 15:30:00,99.5,99.5,99.3,99.31,67867.91415190503,60.875,60.875,60.7527,60.7588,67867.9142
2011-04-04 15:35:00,99.32,99.35,99.24,99.26,64010.59798658938,60.7649,60.7833,60.716,60.7282,64010.598
2011-04-04 15:40:00,99.26,99.36,99.2,99.36,98934.94705093376,60.7282,60.7894,60.6915,60.7894,98934.9471
2011-04-04 15:45:00,99.36,99.46,99.22,99.25,78188.84118883067,60.7894,60.8506,60.7037,60.7221,78188.8412
2011-04-04 15:50:00,99.25,99.31,99.2,99.26,92784.09154407908,60.7221,60.7588,60.6915,60.7282,92784.0915
2011-04-04 15:55:00,99.27,99.5,99.27,99.36,291070.99279895367,60.7343,60.875,60.7343,60.7894,291070.9928
2011-04-05 09:30:00,98.11,99.02,97.86,97.91,181919.37049934609,60.0246,60.5814,59.8717,59.9023,181919.3705
2011-04-05 09:35:00,97.9,98.21,97.5,97.55,152833.12157710103,59.8962,60.0858,59.6514,59.682,152833.1216
2011-04-05 09:40:00,97.54,97.72,97.43,97.66,64531.856927848254,59.6759,59.786,59.6086,59.7493,64531.8569
2011-04-05 09:45:00,97.63,98.06,97.54,97.86,56295.96565595809,59.731,59.994,59.6759,59.8717,56295.9657
2011-04-05 09:50:00,97.92,97.99,97.82,97.94,73497.51071750085,59.9084,59.9512,59.8472,59.9206,73497.5107
2011-04-05 09:55:00,97.92,98.02,97.7,97.79,76312.30900029874,59.9084,59.9696,59.7738,59.8289,76312.309
2011-04-05 10:00:00,97.8,97.86,97.62,97.72,180564.09725207297,59.835,59.8717,59.7248,59.786,180564.0973
2011-04-05 10:05:00,97.68,97.82,97.6,97.79,144180.22315220378,59.7616,59.8472,59.7126,59.8289,144180.2232
2011-04-05 10:10:00,97.81,98.0,97.8,97.98,32943.56508756066,59.8411,59.9573,59.835,59.9451,32943.5651
2011-04-05 10:15:00,97.96,98.14,97.96,98.09,43264.49212448631,59.9329,60.043,59.9329,60.0124,43264.4921
2011-04-05 10:20:00,98.1,98.34,98.08,98.11,32422.306146301788,60.0185,60.1653,60.0063,60.0246,32422.3061
2011-04-05 10:25:00,98.13,98.27,98.1,98.14,35237.104429099694,60.0369,60.1225,60.0185,60.043,35237.1044
2011-04-05 10:30:00,98.11,98.24,98.08,98.21,39511.42774742244,60.0246,60.1042,60.0063,60.0858,39511.4277
2011-04-05 10:35:00,98.27,98.59,98.27,98.42,37739.14734714227,60.1225,60.3183,60.1225,60.2143,37739.1473
2011-04-05 10:40:00,98.43,98.87,98.43,98.87,62134.06579805745,60.2204,60.4896,60.2204,60.4896,62134.0658
2011-04-05 10:45:00,98.87,98.98,98.76,98.76,76103.80542379519,60.4896,60.5569,60.4223,60.4223,76103.8054
2011-04-05 10:50:00,98.77,98.88,98.76,98.85,32109.550781546463,60.4284,60.4957,60.4223,60.4774,32109.5508
2011-04-05 10:55:00,98.85,98.86,98.65,98.79,36279.62231161744,60.4774,60.4835,60.355,60.4407,36279.6223
2011-04-05 11:00:00,98.8,98.98,98.79,98.94,27105.464945461303,60.4468,60.5569,60.4407,60.5324,27105.4649
2011-04-05 11:05:00,98.96,98.99,98.86,98.95,22205.630897627914,60.5447,60.563,60.4835,60.5386,22205.6309
2011-04-05 11:10:00,98.95,98.96,98.74,98.75,35966.86694686212,60.5386,60.5447,60.4101,60.4162,35966.8669
2011-04-05 11:15:00,98.75,98.92,98.74,98.92,27730.97567497195,60.4162,60.5202,60.4101,60.5202,27730.9757
2011-04-05 11:20:00,98.95,99.2,98.95,99.2,25333.18454518114,60.5386,60.6915,60.5386,60.6915,25333.1845
2011-04-05 11:25:00,99.21,99.35,99.2,99.26,34298.83833483372,60.6976,60.7833,60.6915,60.7282,34298.8383
2011-04-05 11:30:00,99.27,99.44,99.27,99.4,43681.49927749341,60.7343,60.8383,60.7343,60.8139,43681.4993
2011-04-05 11:35:00,99.4,99.75,99.39,99.66,70891.21601120649,60.8139,61.028,60.8077,60.9729,70891.216
2011-04-05 11:40:00,99.7,99.84,99.59,99.65,54940.69240868503,60.9974,61.0831,60.9301,60.9668,54940.6924
2011-04-05 11:45:00,99.66,99.74,99.59,99.62,44932.5207365147,60.9729,61.0219,60.9301,60.9485,44932.5207
2011-04-05 11:50:00,99.63,99.69,99.6,99.66,33464.82402881953,60.9546,60.9913,60.9362,60.9729,33464.824
2011-04-05 11:55:00,99.67,99.92,99.67,99.87,51291.87981987293,60.9791,61.132,60.9791,61.1014,51291.8798
2011-04-05 12:00:00,99.86,99.87,99.74,99.81,57546.987114979376,61.0953,61.1014,61.0219,61.0647,57546.9871
2011-04-05 12:05:00,99.81,99.82,99.63,99.68,43264.49212448631,61.0647,61.0708,60.9546,60.9852,43264.4921
2011-04-05 12:10:00,99.69,99.7,99.61,99.64,24603.42202741872,60.9913,60.9974,60.9423,60.9607,24603.422
2011-04-05 12:15:00,99.66,99.67,99.38,99.41,40449.69384168841,60.9729,60.9791,60.8016,60.82,40449.6938
2011-04-05 12:20:00,99.41,99.53,99.41,99.43,50770.620878614056,60.82,60.8934,60.82,60.8322,50770.6209
2011-04-05 12:25:00,99.43,99.43,99.37,99.38,33569.0758170713,60.8322,60.8322,60.7955,60.8016,33569.0758
2011-04-05 12:30:00,99.38,99.43,99.3,99.32,46183.54219553599,60.8016,60.8322,60.7527,60.7649,46183.5422
2011-04-05 12:35:00,99.31,99.32,99.11,99.11,23977.911297908075,60.7588,60.7649,60.6364,60.6364,23977.9113
2011-04-05 12:40:00,99.12,99.19,99.07,99.11,41283.7081477026,60.6426,60.6854,60.612,60.6364,41283.7081
2011-04-05 12:45:00,99.11,99.28,99.11,99.28,23456.652356649203,60.6364,60.7405,60.6364,60.7405,23456.6524
2011-04-05 12:50:00,99.28,99.39,99.27,99.31,22414.13447413146,60.7405,60.8077,60.7343,60.7588,22414.1345
2011-04-05 12:55:00,99.32,99.39,99.19,99.21,17410.048638046297,60.7649,60.8077,60.6854,60.6976,17410.0486
2011-04-05 13:00:00,99.23,99.23,99.12,99.17,39824.18311217776,60.7099,60.7099,60.6426,60.6732,39824.1831
2011-04-05 13:05:00,99.18,99.37,99.17,99.35,19703.587979585333,60.6793,60.7955,60.6732,60.7833,19703.588
2011-04-05 13:10:00,99.34,99.51,99.33,99.42,32526.557934553563,60.7772,60.8812,60.771,60.8261,32526.5579
2011-04-05 13:15:00,99.42,99.43,99.36,99.4,25750.191698188235,60.8261,60.8322,60.7894,60.8139,25750.1917
2011-04-05 13:20:00,99.4,99.4,99.35,99.37,18348.314732312265,60.8139,60.8139,60.7833,60.7955,18348.3147
2011-04-05 13:25:00,99.37,99.37,99.18,99.24,30754.2775342734,60.7955,60.7955,60.6793,60.716,30754.2775
2011-04-05 13:30:00,99.21,99.24,99.12,99.17,21163.11301511017,60.6976,60.716,60.6426,60.6732,21163.113
2011-04-05 13:35:00,99.19,99.21,99.12,99.15,25124.680968677592,60.6854,60.6976,60.6426,60.6609,25124.681
2011-04-05 13:40:00,99.13,99.22,99.13,99.21,9903.919883918552,60.6487,60.7037,60.6487,60.6976,9903.9199
2011-04-05 13:45:00,99.2,99.24,99.12,99.16,20746.105862103075,60.6915,60.716,60.6426,60.667,20746.1059
2011-04-05 13:50:00,99.19,99.31,99.19,99.29,20224.846920844204,60.6854,60.7588,60.6854,60.7466,20224.8469
2011-04-05 13:55:00,99.31,99.33,99.22,99.22,14490.99856699662,60.7588,60.771,60.7037,60.7037,14490.9986
2011-04-05 14:00:00,99.21,99.32,99.07,99.08,39928.434900429536,60.6976,60.7649,60.612,60.6181,39928.4349
2011-04-05 14:05:00,99.09,99.22,99.08,99.18,39407.175959170665,60.6242,60.7037,60.6181,60.6793,39407.176
2011-04-05 14:10:00,99.17,99.32,99.13,99.21,22518.38626238324,60.6732,60.7649,60.6487,60.6976,22518.3863
2011-04-05 14:15:00,99.25,99.37,99.25,99.37,16159.027179025006,60.7221,60.7955,60.7221,60.7955,16159.0272
2011-04-05 14:20:00,99.35,99.49,99.35,99.44,27418.220310216624,60.7833,60.8689,60.7833,60.8383,27418.2203
2011-04-05 14:25:00,99.42,99.54,99.37,99.38,29190.500710496788,60.8261,60.8995,60.7955,60.8016,29190.5007
2011-04-05 14:30:00,99.37,99.46,99.32,99.33,17931.30757930517,60.7955,60.8506,60.7649,60.771,17931.3076
2011-04-05 14:35:00,99.33,99.36,99.19,99.19,37322.14019413518,60.771,60.7894,60.6854,60.6854,37322.1402
2011-04-05 14:40:00,99.22,99.27,99.09,99.12,35758.363370358566,60.7037,60.7343,60.6242,60.6426,35758.3634
2011-04-05 14:45:00,99.14,99.21,99.01,99.09,37426.39198238695,60.6548,60.6976,60.5753,60.6242,37426.392
2011-04-05 14:50:00,99.08,99.17,99.0,99.11,19182.32903832646,60.6181,60.6732,60.5691,60.6364,19182.329
2011-04-05 14:55:00,99.06,99.19,98.94,99.13,31379.788263784045,60.6059,60.6854,60.5324,60.6487,31379.7883
2011-04-05 15:00:00,99.14,99.18,99.05,99.13,53898.17452616728,60.6548,60.6793,60.5997,60.6487,53898.1745
2011-04-05 15:05:00,99.12,99.23,98.9,98.92,75895.30184729164,60.6426,60.7099,60.508,60.5202,75895.3018
2011-04-05 15:10:00,98.93,98.97,98.83,98.88,71203.9713759618,60.5263,60.5508,60.4651,60.4957,71203.9714
2011-04-05 15:15:00,98.88,98.91,98.68,98.69,86737.48782547617,60.4957,60.5141,60.3734,60.3795,86737.4878
2011-04-05 15:20:00,98.69,98.71,98.59,98.68,73706.01429400439,60.3795,60.3917,60.3183,60.3734,73706.0143
2011-04-05 15:25:00,98.69,98.73,98.58,98.58,62655.32473931632,60.3795,60.404,60.3122,60.3122,62655.3247
2011-04-05 15:30:00,98.56,98.68,98.51,98.58,81837.65377764277,60.2999,60.3734,60.2694,60.3122,81837.6538
2011-04-05 15:35:00,98.59,98.63,98.51,98.55,110089.8883938736,60.3183,60.3428,60.2694,60.2938,110089.8884
2011-04-05 15:40:00,98.54,98.54,98.43,98.53,71308.22316421357,60.2877,60.2877,60.2204,60.2816,71308.2232
2011-04-05 15:45:00,98.53,98.56,98.34,98.45,145952.50355248395,60.2816,60.2999,60.1653,60.2326,145952.5036
2011-04-05 15:50:00,98.44,98.49,98.28,98.34,180772.6008285765,60.2265,60.2571,60.1286,60.1653,180772.6008
2011-04-05 15:55:00,98.36,98.56,98.21,98.53,262506.0028179676,60.1776,60.2999,60.0858,60.2816,262506.0028
2011-04-06 09:30:00,99.0,99.24,98.9,99.0,86424.73246072084,60.5691,60.716,60.508,60.5691,86424.7325
2011-04-06 09:35:00,99.0,99.08,98.79,98.79,39928.434900429536,60.5691,60.6181,60.4407,60.4407,39928.4349
2011-04-06 09:40:00,98.79,98.92,98.68,98.72,34715.84548784082,60.4407,60.5202,60.3734,60.3978,34715.8455
2011-04-06 09:45:00,98.68,98.73,98.33,98.46,38051.9027118976,60.3734,60.404,60.1592,60.2388,38051.9027
2011-04-06 09:50:00,98.47,98.56,98.37,98.51,29399.00428700033,60.2449,60.2999,60.1837,60.2694,29399.0043
2011-04-06 09:55:00,98.47,98.56,98.35,98.39,49311.09584308921,60.2449,60.2999,60.1715,60.1959,49311.0958
2011-04-06 10:00:00,98.43,98.63,98.4,98.54,40762.44920644373,60.2204,60.3428,60.2021,60.2877,40762.4492
2011-04-06 10:05:00,98.55,98.71,98.54,98.54,39511.42774742244,60.2938,60.3917,60.2877,60.2877,39511.4277
2011-04-06 10:10:00,98.54,98.61,98.37,98.41,52542.90127889421,60.2877,60.3305,60.1837,60.2082,52542.9013
2011-04-06 10:15:00,98.38,98.42,98.11,98.19,65157.3676573589,60.1898,60.2143,60.0246,60.0736,65157.3677
2011-04-06 10:20:00,98.19,98.43,98.13,98.37,29399.00428700033,60.0736,60.2204,60.0369,60.1837,29399.0043
2011-04-06 10:25:00,98.37,98.64,98.35,98.62,39928.434900429536,60.1837,60.3489,60.1715,60.3367,39928.4349
2011-04-06 10:30:00,98.54,98.72,98.51,98.69,48581.33332532679,60.2877,60.3978,60.2694,60.3795,48581.3333
2011-04-06 10:35:00,98.66,98.66,98.19,98.25,26167.19885119533,60.3611,60.3611,60.0736,60.1103,26167.1989
2011-04-06 10:40:00,98.26,98.41,98.19,98.36,43160.240336234536,60.1164,60.2082,60.0736,60.1776,43160.2403
2011-04-06 10:45:00,98.37,98.41,98.28,98.32,96224.40055638764,60.1837,60.2082,60.1286,60.1531,96224.4006
2011-04-06 10:50:00,98.29,98.33,98.18,98.22,51187.62803162115,60.1348,60.1592,60.0675,60.0919,51187.628
2011-04-06 10:55:00,98.24,98.24,97.96,98.11,24186.414874411625,60.1042,60.1042,59.9329,60.0246,24186.4149
2011-04-06 11:00:00,98.1,98.14,98.0,98.03,49206.84405483744,60.0185,60.043,59.9573,59.9757,49206.8441
2011-04-06 11:05:00,98.06,98.06,97.75,97.75,39928.434900429536,59.994,59.994,59.8044,59.8044,39928.4349
2011-04-06 11:10:00,97.74,97.86,97.63,97.63,52647.15306714599,59.7983,59.8717,59.731,59.731,52647.1531
2011-04-06 11:15:00,97.65,97.65,97.36,97.49,58276.7496327418,59.7432,59.7432,59.5658,59.6453,58276.7496
2011-04-06 11:20:00,97.49,97.65,97.44,97.61,29816.01144000743,59.6453,59.7432,59.6147,59.7187,29816.0114
2011-04-06 11:25:00,97.63,97.65,97.49,97.58,39094.42059441534,59.731,59.7432,59.6453,59.7004,39094.4206
2011-04-06 11:30:00,97.59,97.72,97.51,97.54,24811.925603922267,59.7065,59.786,59.6575,59.6759,24811.9256
2011-04-06 11:35:00,97.52,97.53,97.41,97.49,20850.357650354847,59.6637,59.6698,59.5964,59.6453,20850.3577
2011-04-06 11:40:00,97.5,97.51,97.33,97.33,15012.25750825549,59.6514,59.6575,59.5474,59.5474,15012.2575
2011-04-06 11:45:00,97.33,97.62,97.3,97.6,23769.407721404525,59.5474,59.7248,59.5291,59.7126,23769.4077
2011-04-06 11:50:00,97.6,97.65,97.49,97.59,44307.01000700405,59.7126,59.7432,59.6453,59.7065,44307.01
2011-04-06 11:55:00,97.59,97.71,97.45,97.45,36175.37052336566,59.7065,59.7799,59.6208,59.6208,36175.3705
2011-04-06 12:00:00,97.44,97.48,97.28,97.28,53272.66379665664,59.6147,59.6392,59.5168,59.5168,53272.6638
2011-04-06 12:05:00,97.27,97.36,97.22,97.25,21892.87553287259,59.5107,59.5658,59.4801,59.4985,21892.8755
2011-04-06 12:10:00,97.24,97.37,97.24,97.29,25020.429180425817,59.4924,59.5719,59.4924,59.5229,25020.4292
2011-04-06 12:15:00,97.32,97.36,97.07,97.1,41596.46351245792,59.5413,59.5658,59.3884,59.4067,41596.4635
2011-04-06 12:20:00,97.1,97.12,96.88,96.96,92262.8326028202,59.4067,59.4189,59.2721,59.3211,92262.8326
2011-04-06 12:25:00,96.94,97.11,96.89,97.08,29711.75965175566,59.3088,59.4128,59.2782,59.3945,29711.7597
2011-04-06 12:30:00,97.07,97.13,96.97,96.97,35132.85264084792,59.3884,59.4251,59.3272,59.3272,35132.8526
2011-04-06 12:35:00,96.97,97.06,96.92,96.98,19182.32903832646,59.3272,59.3822,59.2966,59.3333,19182.329
2011-04-06 12:40:00,97.01,97.02,96.9,96.91,30128.76680476276,59.3516,59.3578,59.2843,59.2905,30128.7668
2011-04-06 12:45:00,96.92,96.93,96.79,96.87,33881.83118182663,59.2966,59.3027,59.217,59.266,33881.8312
2011-04-06 12:50:00,96.86,96.87,96.75,96.75,39302.92417091889,59.2599,59.266,59.1926,59.1926,39302.9242
2011-04-06 12:55:00,96.77,96.92,96.74,96.92,36696.62946462453,59.2048,59.2966,59.1865,59.2966,36696.6295
2011-04-06 13:00:00,96.91,96.96,96.81,96.94,36592.37767637276,59.2905,59.3211,59.2293,59.3088,36592.3777
2011-04-06 13:05:00,96.96,97.05,96.88,96.95,30962.78111077695,59.3211,59.3761,59.2721,59.3149,30962.7811
2011-04-06 13:10:00,96.97,97.17,96.96,97.12,27313.96852196485,59.3272,59.4495,59.3211,59.4189,27313.9685
2011-04-06 13:15:00,97.12,97.19,97.01,97.04,23665.15593315276,59.4189,59.4618,59.3516,59.37,23665.1559
2011-04-06 13:20:00,97.03,97.03,96.95,97.0,11676.200284198714,59.3639,59.3639,59.3149,59.3455,11676.2003
2011-04-06 13:25:00,97.02,97.09,96.95,97.05,36905.13304112808,59.3578,59.4006,59.3149,59.3761,36905.133
2011-04-06 13:30:00,97.05,97.08,96.96,97.0,13761.2360492342,59.3761,59.3945,59.3211,59.3455,13761.236
2011-04-06 13:35:00,97.0,97.04,96.89,96.89,9903.919883918552,59.3455,59.37,59.2782,59.2782,9903.9199
2011-04-06 13:40:00,96.88,96.94,96.79,96.93,16576.034332032104,59.2721,59.3088,59.217,59.3027,16576.0343
2011-04-06 13:45:00,96.95,97.04,96.95,97.03,12927.221743220003,59.3149,59.37,59.3149,59.3639,12927.2217
2011-04-06 13:50:00,97.03,97.07,96.96,96.98,31692.54362853937,59.3639,59.3884,59.3211,59.3333,31692.5436
2011-04-06 13:55:00,96.98,97.02,96.94,97.02,15012.25750825549,59.3333,59.3578,59.3088,59.3578,15012.2575
2011-04-06 14:00:00,97.02,97.03,96.96,96.97,13969.739625737748,59.3578,59.3639,59.3211,59.3272,13969.7396
2011-04-06 14:05:00,96.96,97.02,96.94,97.01,22205.630897627914,59.3211,59.3578,59.3088,59.3516,22205.6309
2011-04-06 14:10:00,97.0,97.1,96.98,97.05,24707.673815670496,59.3455,59.4067,59.3333,59.3761,24707.6738
2011-04-06 14:15:00,97.03,97.09,96.98,97.03,28877.745345741463,59.3639,59.4006,59.3333,59.3639,28877.7453
2011-04-06 14:20:00,97.02,97.04,96.97,97.0,38468.90986490469,59.3578,59.37,59.3272,59.3455,38468.9099
2011-04-06 14:25:00,97.02,97.06,96.85,96.85,40658.19741819195,59.3578,59.3822,59.2538,59.2538,40658.1974
2011-04-06 14:30:00,96.89,97.04,96.89,97.02,24707.673815670496,59.2782,59.37,59.2782,59.3578,24707.6738
2011-04-06 14:35:00,97.03,97.15,97.02,97.13,19599.33619133356,59.3639,59.4373,59.3578,59.4251,19599.3362
2011-04-06 14:40:00,97.14,97.16,97.08,97.12,24499.170239166942,59.4312,59.4434,59.3945,59.4189,24499.1702
2011-04-06 14:45:00,97.11,97.17,97.05,97.06,33152.06866406421,59.4128,59.4495,59.3761,59.3822,33152.0687
2011-04-06 14:50:00,97.07,97.1,97.01,97.02,28981.99713399324,59.3884,59.4067,59.3516,59.3578,28981.9971
2011-04-06 14:55:00,97.02,97.06,96.93,97.03,18452.56652056404,59.3578,59.3822,59.3027,59.3639,18452.5665
2011-04-06 15:00:00,97.03,97.14,97.01,97.05,26375.70242769888,59.3639,59.4312,59.3516,59.3761,26375.7024
2011-04-06 15:05:00,97.04,97.06,97.01,97.02,25228.932756929367,59.37,59.3822,59.3516,59.3578,25228.9328
2011-04-06 15:10:00,97.0,97.1,97.0,97.04,34820.097276092594,59.3455,59.4067,59.3455,59.37,34820.0973
2011-04-06 15:15:00,97.04,97.1,96.99,96.99,21684.371956369043,59.37,59.4067,59.3394,59.3394,21684.372
2011-04-06 15:20:00,97.02,97.02,96.85,96.87,38677.41344140824,59.3578,59.3578,59.2538,59.266,38677.4134
2011-04-06 15:25:00,96.87,96.88,96.72,96.76,56504.46923246163,59.266,59.2721,59.1742,59.1987,56504.4692
2011-04-06 15:30:00,96.75,96.81,96.67,96.77,61612.806856798576,59.1926,59.2293,59.1436,59.2048,61612.8069
2011-04-06 15:35:00,96.76,96.81,96.64,96.67,58068.24605623825,59.1987,59.2293,59.1253,59.1436,58068.2461
2011-04-06 15:40:00,96.65,96.75,96.65,96.67,51708.88697288002,59.1314,59.1926,59.1314,59.1436,51708.887
2011-04-06 15:45:00,96.68,96.78,96.65,96.78,74018.7696587597,59.1497,59.2109,59.1314,59.2109,74018.7697
2011-04-06 15:50:00,96.78,96.89,96.75,96.83,62655.32473931632,59.2109,59.2782,59.1926,59.2415,62655.3247
2011-04-06 15:55:00,96.83,96.97,96.8,96.91,146369.51070549103,59.2415,59.3272,59.2232,59.2905,146369.5107
2011-04-07 09:30:00,96.55,96.64,96.31,96.33,95703.14161512876,59.0702,59.1253,58.9234,58.9356,95703.1416
2011-04-07 09:35:00,96.38,96.57,96.21,96.39,154605.4019773812,58.9662,59.0824,58.8622,58.9723,154605.402
2011-04-07 09:40:00,96.4,96.88,96.37,96.78,73184.75535274552,58.9784,59.2721,58.9601,59.2109,73184.7554
2011-04-07 09:45:00,96.81,97.36,96.79,97.29,81316.3948363839,59.2293,59.5658,59.217,59.5229,81316.3948
2011-04-07 09:50:00,97.3,97.47,97.16,97.47,41804.96708896147,59.5291,59.6331,59.4434,59.6331,41804.9671
2011-04-07 09:55:00,97.47,97.54,97.29,97.39,36071.11873511389,59.6331,59.6759,59.5229,59.5841,36071.1187
2011-04-07 10:00:00,97.38,97.41,97.1,97.11,55461.9513499439,59.578,59.5964,59.4067,59.4128,55461.9513
2011-04-07 10:05:00,97.12,97.19,96.9,97.02,48789.83690183034,59.4189,59.4618,59.2843,59.3578,48789.8369
2011-04-07 10:10:00,97.01,97.04,96.8,96.81,38573.16165315647,59.3516,59.37,59.2232,59.2293,38573.1617
2011-04-07 10:15:00,96.81,96.87,96.72,96.76,40345.44205343663,59.2293,59.266,59.1742,59.1987,40345.4421
2011-04-07 10:20:00,96.76,97.23,96.72,97.07,55149.19598518857,59.1987,59.4862,59.1742,59.3884,55149.196
2011-04-07 10:25:00,97.11,97.25,96.84,96.92,22101.37910937614,59.4128,59.4985,59.2476,59.2966,22101.3791
2011-04-07 10:30:00,96.9,96.93,96.65,96.68,24186.414874411625,59.2843,59.3027,59.1314,59.1497,24186.4149
2011-04-07 10:35:00,96.67,96.67,96.06,96.24,96537.15592114294,59.1436,59.1436,58.7704,58.8805,96537.1559
2011-04-07 10:40:00,96.24,96.24,95.74,95.99,82775.91987190874,58.8805,58.8805,58.5746,58.7276,82775.9199
2011-04-07 10:45:00,95.99,96.21,95.86,96.14,48789.83690183034,58.7276,58.8622,58.6481,58.8194,48789.8369
2011-04-07 10:50:00,96.16,96.37,95.99,96.32,46287.79398378776,58.8316,58.9601,58.7276,58.9295,46287.794
2011-04-07 10:55:00,96.41,96.58,96.32,96.47,35341.356217351466,58.9846,59.0886,58.9295,59.0213,35341.3562
2011-04-07 11:00:00,96.5,96.66,96.46,96.65,37843.39913539405,59.0396,59.1375,59.0151,59.1314,37843.3991
2011-04-07 11:05:00,96.67,96.89,96.64,96.82,37634.8955588905,59.1436,59.2782,59.1253,59.2354,37634.8956
2011-04-07 11:10:00,96.8,96.95,96.78,96.88,22935.39341539033,59.2232,59.3149,59.2109,59.2721,22935.3934
2011-04-07 11:15:00,96.83,96.9,96.68,96.68,36175.37052336566,59.2415,59.2843,59.1497,59.1497,36175.3705
2011-04-07 11:20:00,96.66,96.8,96.56,96.77,36383.87409986921,59.1375,59.2232,59.0763,59.2048,36383.8741
2011-04-07 11:25:00,96.79,96.92,96.71,96.78,22518.38626238324,59.217,59.2966,59.1681,59.2109,22518.3863
2011-04-07 11:30:00,96.79,96.79,96.3,96.36,61612.806856798576,59.217,59.217,58.9173,58.954,61612.8069
2011-04-07 11:35:00,96.38,96.6,96.37,96.59,82671.66808365697,58.9662,59.1008,58.9601,59.0947,82671.6681
2011-04-07 11:40:00,96.57,96.73,96.57,96.67,34820.097276092594,59.0824,59.1803,59.0824,59.1436,34820.0973
2011-04-07 11:45:00,96.66,96.71,96.57,96.62,58693.7567857489,59.1375,59.1681,59.0824,59.113,58693.7568
2011-04-07 11:50:00,96.6,96.69,96.57,96.68,43890.00285399696,59.1008,59.1559,59.0824,59.1497,43890.0029
2011-04-07 11:55:00,96.67,96.96,96.66,96.92,63385.08725707874,59.1436,59.3211,59.1375,59.2966,63385.0873
2011-04-07 12:00:00,96.91,97.02,96.88,96.96,61091.5479155397,59.2905,59.3578,59.2721,59.3211,61091.5479
2011-04-07 12:05:00,96.96,97.11,96.96,97.05,43472.99570098986,59.3211,59.4128,59.3211,59.3761,43472.9957
2011-04-07 12:10:00,97.09,97.1,96.97,97.0,27418.220310216624,59.4006,59.4067,59.3272,59.3455,27418.2203
2011-04-07 12:15:00,97.01,97.03,96.87,96.91,30962.78111077695,59.3516,59.3639,59.266,59.2905,30962.7811
2011-04-07 12:20:00,96.91,96.91,96.64,96.64,24290.6666626634,59.2905,59.2905,59.1253,59.1253,24290.6667
2011-04-07 12:25:00,96.64,96.7,96.56,96.65,40032.68668868131,59.1253,59.162,59.0763,59.1314,40032.6867
2011-04-07 12:30:00,96.63,96.87,96.63,96.86,25333.18454518114,59.1192,59.266,59.1192,59.2599,25333.1845
2011-04-07 12:35:00,96.85,96.99,96.84,96.84,28669.24176923792,59.2538,59.3394,59.2476,59.2476,28669.2418
2011-04-07 12:40:00,96.85,96.87,96.78,96.84,17305.796849794522,59.2538,59.266,59.2109,59.2476,17305.7968
2011-04-07 12:45:00,96.84,96.85,96.78,96.78,6359.359083358228,59.2476,59.2538,59.2109,59.2109,6359.3591
2011-04-07 12:50:00,96.78,96.81,96.73,96.73,7089.121601120648,59.2109,59.2293,59.1803,59.1803,7089.1216
2011-04-07 12:55:00,96.71,96.75,96.64,96.74,12718.718166716457,59.1681,59.1926,59.1253,59.1865,12718.7182
2011-04-07 13:00:00,96.76,96.82,96.76,96.8,30024.51501651098,59.1987,59.2354,59.1987,59.2232,30024.515
2011-04-07 13:05:00,96.81,96.94,96.78,96.86,17305.796849794522,59.2293,59.3088,59.2109,59.2599,17305.7968
2011-04-07 13:10:00,96.84,96.93,96.82,96.85,24082.16308615985,59.2476,59.3027,59.2354,59.2538,24082.1631
2011-04-07 13:15:00,96.84,96.92,96.83,96.92,18139.81115580872,59.2476,59.2966,59.2415,59.2966,18139.8112
2011-04-07 13:20:00,96.91,97.05,96.89,97.04,8444.394848393713,59.2905,59.3761,59.2782,59.37,8444.3948
2011-04-07 13:25:00,97.03,97.07,96.97,97.06,24499.170239166942,59.3639,59.3884,59.3272,59.3822,24499.1702
2011-04-07 13:30:00,97.03,97.06,97.0,97.06,25020.429180425817,59.3639,59.3822,59.3455,59.3822,25020.4292
2011-04-07 13:35:00,97.07,97.09,96.99,97.0,15742.02002601791,59.3884,59.4006,59.3394,59.3455,15742.02
2011-04-07 13:40:00,97.02,97.05,96.92,96.95,13135.725319723551,59.3578,59.3761,59.2966,59.3149,13135.7253
2011-04-07 13:45:00,96.95,96.95,96.77,96.78,27522.4720984684,59.3149,59.3149,59.2048,59.2109,27522.4721
2011-04-07 13:50:00,96.78,96.83,96.69,96.78,15429.264661262589,59.2109,59.2415,59.1559,59.2109,15429.2647
2011-04-07 13:55:00,96.8,96.87,96.66,96.71,16054.775390773231,59.2232,59.266,59.1375,59.1681,16054.7754
2011-04-07 14:00:00,96.73,96.85,96.72,96.85,10320.92703692565,59.1803,59.2538,59.1742,59.2538,10320.927
2011-04-07 14:05:00,96.83,96.87,96.78,96.83,23039.645203642107,59.2415,59.266,59.2109,59.2415,23039.6452
2011-04-07 14:10:00,96.83,96.87,96.76,96.82,11363.444919443393,59.2415,59.266,59.1987,59.2354,11363.4449
2011-04-07 14:15:00,96.78,96.86,96.72,96.83,8965.653789652584,59.2109,59.2599,59.1742,59.2415,8965.6538
2011-04-07 14:20:00,96.84,96.84,96.7,96.75,35028.600852596144,59.2476,59.2476,59.162,59.1926,35028.6009
2011-04-07 14:25:00,96.72,96.81,96.67,96.73,21684.371956369043,59.1742,59.2293,59.1436,59.1803,21684.372
2011-04-07 14:30:00,96.74,96.85,96.74,96.76,16367.530755528556,59.1865,59.2538,59.1865,59.1987,16367.5308
2011-04-07 14:35:00,96.76,96.94,96.76,96.87,14178.243202241296,59.1987,59.3088,59.1987,59.266,14178.2432
2011-04-07 14:40:00,96.83,97.02,96.79,96.98,57442.735326727605,59.2415,59.3578,59.217,59.3333,57442.7353
2011-04-07 14:45:00,96.99,97.05,96.95,97.0,17305.796849794522,59.3394,59.3761,59.3149,59.3455,17305.7968
2011-04-07 14:50:00,97.01,97.16,96.95,97.03,24499.170239166942,59.3516,59.4434,59.3149,59.3639,24499.1702
2011-04-07 14:55:00,97.03,97.17,96.95,97.16,15742.02002601791,59.3639,59.4495,59.3149,59.4434,15742.02
2011-04-07 15:00:00,97.14,97.17,97.07,97.11,15950.523602521458,59.4312,59.4495,59.3884,59.4128,15950.5236
2011-04-07 15:05:00,97.09,97.12,97.01,97.07,30024.51501651098,59.4006,59.4189,59.3516,59.3884,30024.515
2011-04-07 15:10:00,97.08,97.08,96.97,97.06,23143.89699189388,59.3945,59.3945,59.3272,59.3822,23143.897
2011-04-07 15:15:00,97.06,97.15,97.02,97.11,50979.124455117606,59.3822,59.4373,59.3578,59.4128,50979.1245
2011-04-07 15:20:00,97.11,97.14,97.02,97.06,14699.502143500167,59.4128,59.4312,59.3578,59.3822,14699.5021
2011-04-07 15:25:00,97.03,97.07,96.82,96.92,35341.356217351466,59.3639,59.3884,59.2354,59.2966,35341.3562
2011-04-07 15:30:00,96.92,96.93,96.73,96.76,65261.61944561068,59.2966,59.3027,59.1803,59.1987,65261.6194
2011-04-07 15:35:00,96.77,96.93,96.75,96.91,35862.61515861034,59.2048,59.3027,59.1926,59.2905,35862.6152
2011-04-07 15:40:00,96.9,97.05,96.84,96.92,53793.92273791551,59.2843,59.3761,59.2476,59.2966,53793.9227
2011-04-07 15:45:00,96.93,97.04,96.87,96.98,71620.9785289689,59.3027,59.37,59.266,59.3333,71620.9785
2011-04-07 15:50:00,96.98,96.98,96.82,96.89,83922.68954267826,59.3333,59.3333,59.2354,59.2782,83922.6895
2011-04-07 15:55:00,96.92,97.02,96.89,96.94,148141.7911057712,59.2966,59.3578,59.2782,59.3088,148141.7911
2011-04-08 09:30:00,97.84,98.3,97.83,97.96,69118.93561092632,59.8594,60.1409,59.8533,59.9329,69118.9356
2011-04-08 09:35:00,97.97,98.28,97.87,98.28,74123.02144701149,59.939,60.1286,59.8778,60.1286,74123.0214
2011-04-08 09:40:00,98.26,98.36,98.03,98.16,51187.62803162115,60.1164,60.1776,59.9757,60.0552,51187.628
2011-04-08 09:45:00,98.16,98.25,97.74,97.77,109464.37766436295,60.0552,60.1103,59.7983,59.8166,109464.3777
2011-04-08 09:50:00,97.77,98.1,97.72,98.1,97266.91843890536,59.8166,60.0185,59.786,60.0185,97266.9184
2011-04-08 09:55:00,98.11,98.18,97.96,98.08,25854.44348644001,60.0246,60.0675,59.9329,60.0063,25854.4435
2011-04-08 10:00:00,98.06,98.23,97.98,98.2,45975.03861903244,59.994,60.0981,59.9451,60.0797,45975.0386
2011-04-08 10:05:00,98.24,98.66,98.22,98.5,87050.24319023149,60.1042,60.3611,60.0919,60.2632,87050.2432
2011-04-08 10:10:00,98.5,98.66,98.26,98.65,69431.69097568165,60.2632,60.3611,60.1164,60.355,69431.691
2011-04-08 10:15:00,98.63,98.8,98.57,98.78,77042.07151806116,60.3428,60.4468,60.3061,60.4345,77042.0715
2011-04-08 10:20:00,98.76,98.78,98.4,98.6,24290.6666626634,60.4223,60.4345,60.2021,60.3244,24290.6667
2011-04-08 10:25:00,98.59,98.64,98.19,98.24,40032.68668868131,60.3183,60.3489,60.0736,60.1042,40032.6867
2011-04-08 10:30:00,98.2,98.63,98.2,98.43,113113.19025317504,60.0797,60.3428,60.0797,60.2204,113113.1903
2011-04-08 10:35:00,98.43,98.56,98.34,98.55,50979.124455117606,60.2204,60.2999,60.1653,60.2938,50979.1245
2011-04-08 10:40:00,98.54,98.59,98.43,98.51,84339.69669568536,60.2877,60.3183,60.2204,60.2694,84339.6967
2011-04-08 10:45:00,98.52,98.68,98.48,98.63,28877.745345741463,60.2755,60.3734,60.251,60.3428,28877.7453
2011-04-08 10:50:00,98.62,98.73,98.59,98.69,27105.464945461303,60.3367,60.404,60.3183,60.3795,27105.4649
2011-04-08 10:55:00,98.68,98.74,98.63,98.69,27522.4720984684,60.3734,60.4101,60.3428,60.3795,27522.4721
2011-04-08 11:00:00,98.69,98.73,98.39,98.66,58276.7496327418,60.3795,60.404,60.1959,60.3611,58276.7496
2011-04-08 11:05:00,98.66,98.75,98.61,98.75,40345.44205343663,60.3611,60.4162,60.3305,60.4162,40345.4421
2011-04-08 11:10:00,98.72,98.78,98.67,98.76,34507.34191133727,60.3978,60.4345,60.3672,60.4223,34507.3419
2011-04-08 11:15:00,98.77,98.99,98.76,98.96,64636.108716100025,60.4284,60.563,60.4223,60.5447,64636.1087
2011-04-08 11:20:00,98.96,99.1,98.96,99.06,31275.53647553227,60.5447,60.6303,60.5447,60.6059,31275.5365
2011-04-08 11:25:00,99.06,99.08,98.89,98.9,32109.550781546463,60.6059,60.6181,60.5018,60.508,32109.5508
2011-04-08 11:30:00,98.9,99.0,98.74,98.99,27313.96852196485,60.508,60.5691,60.4101,60.563,27313.9685
2011-04-08 11:35:00,99.02,99.11,98.96,98.99,47121.80828980196,60.5814,60.6364,60.5447,60.563,47121.8083
2011-04-08 11:40:00,99.0,99.01,98.93,98.98,30128.76680476276,60.5691,60.5753,60.5263,60.5569,30128.7668
2011-04-08 11:45:00,98.95,99.0,98.88,98.9,34090.33475833017,60.5386,60.5691,60.4957,60.508,34090.3348
2011-04-08 11:50:00,98.89,99.04,98.85,98.99,63697.84262183406,60.5018,60.5936,60.4774,60.563,63697.8426
2011-04-08 11:55:00,99.0,99.0,98.93,98.94,48789.83690183034,60.5691,60.5691,60.5263,60.5324,48789.8369
2011-04-08 12:00:00,98.94,98.97,98.92,98.94,21892.87553287259,60.5324,60.5508,60.5202,60.5324,21892.8755
2011-04-08 12:05:00,98.94,99.0,98.92,98.99,36383.87409986921,60.5324,60.5691,60.5202,60.563,36383.8741
2011-04-08 12:10:00,99.0,99.06,98.96,99.04,31796.79541679114,60.5691,60.6059,60.5447,60.5936,31796.7954
2011-04-08 12:15:00,99.04,99.11,99.0,99.09,46600.549348543085,60.5936,60.6364,60.5691,60.6242,46600.5493
2011-04-08 12:20:00,99.09,99.12,99.03,99.03,44411.26179525583,60.6242,60.6426,60.5875,60.5875,44411.2618
2011-04-08 12:25:00,99.04,99.14,99.0,99.14,27730.97567497195,60.5936,60.6548,60.5691,60.6548,27730.9757
2011-04-08 12:30:00,99.13,99.23,99.12,99.21,24916.17739217404,60.6487,60.7099,60.6426,60.6976,24916.1774
2011-04-08 12:35:00,99.19,99.28,99.19,99.27,14386.746778744844,60.6854,60.7405,60.6854,60.7343,14386.7468
2011-04-08 12:40:00,99.27,99.33,99.25,99.28,26167.19885119533,60.7343,60.771,60.7221,60.7405,26167.1989
2011-04-08 12:45:00,99.29,99.35,99.26,99.32,35445.608005603244,60.7466,60.7833,60.7282,60.7649,35445.608
2011-04-08 12:50:00,99.3,99.33,99.19,99.22,31379.788263784045,60.7527,60.771,60.6854,60.7037,31379.7883
2011-04-08 12:55:00,99.22,99.25,99.07,99.19,43368.743912738086,60.7037,60.7221,60.612,60.6854,43368.7439
2011-04-08 13:00:00,99.19,99.28,99.16,99.22,23665.15593315276,60.6854,60.7405,60.667,60.7037,23665.1559
2011-04-08 13:05:00,99.23,99.27,99.15,99.23,25124.680968677592,60.7099,60.7343,60.6609,60.7099,25124.681
2011-04-08 13:10:00,99.2,99.23,99.05,99.12,20016.34334434065,60.6915,60.7099,60.5997,60.6426,20016.3433
2011-04-08 13:15:00,99.12,99.16,99.07,99.13,14803.753931751942,60.6426,60.667,60.612,60.6487,14803.7539
2011-04-08 13:20:00,99.14,99.2,99.12,99.2,18035.559367556943,60.6548,60.6915,60.6426,60.6915,18035.5594
2011-04-08 13:25:00,99.22,99.24,99.13,99.22,18348.314732312265,60.7037,60.716,60.6487,60.7037,18348.3147
2011-04-08 13:30:00,99.22,99.25,99.13,99.13,30858.529322525173,60.7037,60.7221,60.6487,60.6487,30858.5293
2011-04-08 13:35:00,99.13,99.3,99.11,99.24,52855.65664364954,60.6487,60.7527,60.6364,60.716,52855.6566
2011-04-08 13:40:00,99.25,99.27,99.07,99.12,37634.8955588905,60.7221,60.7343,60.612,60.6426,37634.8956
2011-04-08 13:45:00,99.12,99.16,99.06,99.06,40866.7009946955,60.6426,60.667,60.6059,60.6059,40866.701
2011-04-08 13:50:00,99.08,99.24,99.06,99.18,45870.78683078066,60.6181,60.716,60.6059,60.6793,45870.7868
2011-04-08 13:55:00,99.2,99.25,99.15,99.25,44515.5135835076,60.6915,60.7221,60.6609,60.7221,44515.5136
2011-04-08 14:00:00,99.25,99.39,99.21,99.35,49311.09584308921,60.7221,60.8077,60.6976,60.7833,49311.0958
2011-04-08 14:05:00,99.36,99.43,99.36,99.37,27418.220310216624,60.7894,60.8322,60.7894,60.7955,27418.2203
2011-04-08 14:10:00,99.37,99.43,99.36,99.37,43994.25464224873,60.7955,60.8322,60.7894,60.7955,43994.2546
2011-04-08 14:15:00,99.36,99.54,99.35,99.52,43681.49927749341,60.7894,60.8995,60.7833,60.8873,43681.4993
2011-04-08 14:20:00,99.53,99.56,99.34,99.4,68806.180246171,60.8934,60.9118,60.7772,60.8139,68806.1802
2011-04-08 14:25:00,99.39,99.55,99.38,99.55,48164.3261723197,60.8077,60.9056,60.8016,60.9056,48164.3262
2011-04-08 14:30:00,99.54,99.67,99.51,99.63,81420.64662463569,60.8995,60.9791,60.8812,60.9546,81420.6466
2011-04-08 14:35:00,99.61,99.85,99.61,99.84,125727.65663163974,60.9423,61.0892,60.9423,61.0831,125727.6566
2011-04-08 14:40:00,99.82,99.89,99.73,99.75,84443.94848393713,61.0708,61.1137,61.0158,61.028,84443.9485
2011-04-08 14:45:00,99.74,99.76,99.27,99.37,68493.42488141567,61.0219,61.0341,60.7343,60.7955,68493.4249
2011-04-08 14:50:00,99.37,99.37,99.09,99.17,69223.18739917809,60.7955,60.7955,60.6242,60.6732,69223.1874
2011-04-08 14:55:00,99.17,99.17,98.85,98.9,98517.93989792666,60.6732,60.6732,60.4774,60.508,98517.9399
2011-04-08 15:00:00,98.9,98.98,98.67,98.81,72454.9928349831,60.508,60.5569,60.3672,60.4529,72454.9928
2011-04-08 15:05:00,98.83,99.06,98.8,98.92,59423.51930351132,60.4651,60.6059,60.4468,60.5202,59423.5193
2011-04-08 15:10:00,98.93,99.01,98.87,98.92,34924.34906434437,60.5263,60.5753,60.4896,60.5202,34924.3491
2011-04-08 15:15:00,98.91,99.03,98.86,98.99,39824.18311217776,60.5141,60.5875,60.4835,60.563,39824.1831
2011-04-08 15:20:00,99.01,99.12,98.92,99.08,94139.36479135214,60.5753,60.6426,60.5202,60.6181,94139.3648
2011-04-08 15:25:00,99.08,99.18,98.91,99.18,62655.32473931632,60.6181,60.6793,60.5141,60.6793,62655.3247
2011-04-08 15:30:00,99.17,99.27,98.98,99.18,109047.37051135584,60.6732,60.7343,60.5569,60.6793,109047.3705
2011-04-08 15:35:00,99.18,99.29,99.17,99.22,43890.00285399696,60.6793,60.7466,60.6732,60.7037,43890.0029
2011-04-08 15:40:00,99.21,99.36,99.19,99.24,64948.86408085536,60.6976,60.7894,60.6854,60.716,64948.8641
2011-04-08 15:45:00,99.25,99.41,99.25,99.37,103000.76679275294,60.7221,60.82,60.7221,60.7955,103000.7668
2011-04-08 15:50:00,99.37,99.63,99.36,99.61,125310.64947863264,60.7955,60.9546,60.7894,60.9423,125310.6495
2011-04-08 15:55:00,99.61,99.64,99.47,99.48,240821.6308615985,60.9423,60.9607,60.8567,60.8628,240821.6309
2011-04-11 09:30:00,99.68,99.76,99.27,99.27,108004.85262883813,60.9852,61.0341,60.7343,60.7343,108004.8526
2011-04-11 09:35:00,99.26,99.26,98.61,98.65,100915.73102771748,60.7282,60.7282,60.3305,60.355,100915.731
2011-04-11 09:40:00,98.64,98.66,98.33,98.49,88926.77537876343,60.3489,60.3611,60.1592,60.2571,88926.7754
2011-04-11 09:45:00,98.47,98.68,98.34,98.59,88405.51643750456,60.2449,60.3734,60.1653,60.3183,88405.5164
2011-04-11 09:50:00,98.63,98.79,98.6,98.62,75269.791117781,60.3428,60.4407,60.3244,60.3367,75269.7911
2011-04-11 09:55:00,98.62,98.88,98.6,98.66,74331.52502351503,60.3367,60.4957,60.3244,60.3611,74331.525
2011-04-11 10:00:00,98.68,98.98,98.61,98.9,85173.71100169956,60.3734,60.5569,60.3305,60.508,85173.711
2011-04-11 10:05:00,98.88,98.92,98.74,98.79,68910.43203442277,60.4957,60.5202,60.4101,60.4407,68910.432
2011-04-11 10:10:00,98.79,98.84,98.32,98.36,105398.55792254375,60.4407,60.4713,60.1531,60.1776,105398.5579
2011-04-11 10:15:00,98.36,98.36,98.01,98.05,74852.7839647739,60.1776,60.1776,59.9635,59.9879,74852.784
2011-04-11 10:20:00,98.06,98.12,97.78,97.83,87467.25034323859,59.994,60.0308,59.8227,59.8533,87467.2503
2011-04-11 10:25:00,97.85,97.92,97.76,97.81,63072.33189232341,59.8656,59.9084,59.8105,59.8411,63072.3319
2011-04-11 10:30:00,97.84,98.06,97.71,97.91,67555.1587871497,59.8594,59.994,59.7799,59.9023,67555.1588
2011-04-11 10:35:00,97.91,97.98,97.84,97.89,56712.97280896518,59.9023,59.9451,59.8594,59.89,56712.9728
2011-04-11 10:40:00,97.89,98.11,97.84,98.04,57025.728173720505,59.89,60.0246,59.8594,59.9818,57025.7282
2011-04-11 10:45:00,98.08,98.12,97.88,97.92,73601.76250575262,60.0063,60.0308,59.8839,59.9084,73601.7625
2011-04-11 10:50:00,97.92,98.03,97.81,98.0,39928.434900429536,59.9084,59.9757,59.8411,59.9573,39928.4349
2011-04-11 10:55:00,97.99,98.08,97.91,98.0,48894.08869008212,59.9512,60.0063,59.9023,59.9573,48894.0887
2011-04-11 11:00:00,98.0,98.07,97.95,98.06,51917.39054938357,59.9573,60.0002,59.9267,59.994,51917.3905
2011-04-11 11:05:00,98.07,98.32,98.06,98.28,32943.56508756066,60.0002,60.1531,59.994,60.1286,32943.5651
2011-04-11 11:10:00,98.28,98.29,98.03,98.1,63072.33189232341,60.1286,60.1348,59.9757,60.0185,63072.3319
2011-04-11 11:15:00,98.09,98.18,98.02,98.04,38677.41344140824,60.0124,60.0675,59.9696,59.9818,38677.4134
2011-04-11 11:20:00,98.06,98.08,97.88,97.95,37217.8884058834,59.994,60.0063,59.8839,59.9267,37217.8884
2011-04-11 11:25:00,97.95,98.1,97.95,98.08,95703.14161512876,59.9267,60.0185,59.9267,60.0063,95703.1416
2011-04-11 11:30:00,98.09,98.26,98.08,98.19,43785.75106574518,60.0124,60.1164,60.0063,60.0736,43785.7511
2011-04-11 11:35:00,98.19,98.33,98.19,98.3,28981.99713399324,60.0736,60.1592,60.0736,60.1409,28981.9971
2011-04-11 11:40:00,98.29,98.56,98.26,98.51,29503.25607525211,60.1348,60.2999,60.1164,60.2694,29503.2561
2011-04-11 11:45:00,98.53,98.54,98.34,98.34,30545.77395776985,60.2816,60.2877,60.1653,60.1653,30545.774
2011-04-11 11:50:00,98.34,98.43,98.32,98.32,30754.2775342734,60.1653,60.2204,60.1531,60.1531,30754.2775
2011-04-11 11:55:00,98.33,98.43,98.24,98.35,52751.40485539776,60.1592,60.2204,60.1042,60.1715,52751.4049
2011-04-11 12:00:00,98.36,98.41,98.27,98.4,90073.54504953294,60.1776,60.2082,60.1225,60.2021,90073.545
2011-04-11 12:05:00,98.35,98.42,98.27,98.32,45975.03861903244,60.1715,60.2143,60.1225,60.1531,45975.0386
2011-04-11 12:10:00,98.3,98.41,98.27,98.35,35028.600852596144,60.1409,60.2082,60.1225,60.1715,35028.6009
2011-04-11 12:15:00,98.35,98.35,98.22,98.25,45975.03861903244,60.1715,60.1715,60.0919,60.1103,45975.0386
2011-04-11 12:20:00,98.25,98.39,98.25,98.37,33360.57224056776,60.1103,60.1959,60.1103,60.1837,33360.5722
2011-04-11 12:25:00,98.36,98.44,98.35,98.38,30858.529322525173,60.1776,60.2265,60.1715,60.1898,30858.5293
2011-04-11 12:30:00,98.37,98.38,98.22,98.25,46913.30471329841,60.1837,60.1898,60.0919,60.1103,46913.3047
2011-04-11 12:35:00,98.24,98.32,98.05,98.09,52751.40485539776,60.1042,60.1531,59.9879,60.0124,52751.4049
2011-04-11 12:40:00,98.08,98.09,97.74,97.89,37530.64377063872,60.0063,60.0124,59.7983,59.89,37530.6438
2011-04-11 12:45:00,97.91,97.91,97.72,97.74,27626.72388672017,59.9023,59.9023,59.786,59.7983,27626.7239
2011-04-11 12:50:00,97.74,97.82,97.65,97.68,29503.25607525211,59.7983,59.8472,59.7432,59.7616,29503.2561
2011-04-11 12:55:00,97.67,97.72,97.38,97.38,53272.66379665664,59.7554,59.786,59.578,59.578,53272.6638
2011-04-11 13:00:00,97.41,97.46,97.3,97.46,50457.865513858735,59.5964,59.627,59.5291,59.627,50457.8655
2011-04-11 13:05:00,97.45,97.61,97.44,97.57,31484.04005203582,59.6208,59.7187,59.6147,59.6943,31484.0401
2011-04-11 13:10:00,97.57,97.59,97.36,97.36,62238.31758630922,59.6943,59.7065,59.5658,59.5658,62238.3176
2011-04-11 13:15:00,97.36,97.37,97.19,97.22,43577.24748924163,59.5658,59.5719,59.4618,59.4801,43577.2475
2011-04-11 13:20:00,97.21,97.29,97.17,97.21,37322.14019413518,59.474,59.5229,59.4495,59.474,37322.1402
2011-04-11 13:25:00,97.23,97.25,97.07,97.12,37530.64377063872,59.4862,59.4985,59.3884,59.4189,37530.6438
2011-04-11 13:30:00,97.12,97.14,96.98,97.0,58276.7496327418,59.4189,59.4312,59.3333,59.3455,58276.7496
2011-04-11 13:35:00,97.01,97.12,96.98,97.09,87154.49497848326,59.3516,59.4189,59.3333,59.4006,87154.495
2011-04-11 13:40:00,97.11,97.35,97.11,97.29,25958.695274691785,59.4128,59.5597,59.4128,59.5229,25958.6953
2011-04-11 13:45:00,97.29,97.31,97.13,97.13,39407.175959170665,59.5229,59.5352,59.4251,59.4251,39407.176
2011-04-11 13:50:00,97.13,97.31,97.13,97.25,59840.52645651841,59.4251,59.5352,59.4251,59.4985,59840.5265
2011-04-11 13:55:00,97.26,97.37,97.21,97.37,30858.529322525173,59.5046,59.5719,59.474,59.5719,30858.5293
2011-04-11 14:00:00,97.37,97.39,97.26,97.36,58485.25320924535,59.5719,59.5841,59.5046,59.5658,58485.2532
2011-04-11 14:05:00,97.34,97.36,97.24,97.24,52125.89412588712,59.5535,59.5658,59.4924,59.4924,52125.8941
2011-04-11 14:10:00,97.25,97.25,97.14,97.14,27626.72388672017,59.4985,59.4985,59.4312,59.4312,27626.7239
2011-04-11 14:15:00,97.16,97.17,97.1,97.15,27105.464945461303,59.4434,59.4495,59.4067,59.4373,27105.4649
2011-04-11 14:20:00,97.13,97.25,97.09,97.23,31796.79541679114,59.4251,59.4985,59.4006,59.4862,31796.7954
2011-04-11 14:25:00,97.23,97.25,97.14,97.14,30024.51501651098,59.4862,59.4985,59.4312,59.4312,30024.515
2011-04-11 14:30:00,97.14,97.16,96.77,96.8,84235.44490743359,59.4312,59.4434,59.2048,59.2232,84235.4449
2011-04-11 14:35:00,96.79,96.81,96.46,96.46,75686.7982707881,59.217,59.2293,59.0151,59.0151,75686.7983
2011-04-11 14:40:00,96.48,96.49,96.33,96.37,118117.2760892602,59.0274,59.0335,58.9356,58.9601,118117.2761
2011-04-11 14:45:00,96.38,96.4,96.18,96.33,98205.18453317133,58.9662,58.9784,58.8438,58.9356,98205.1845
2011-04-11 14:50:00,96.33,96.66,96.29,96.65,56504.46923246163,58.9356,59.1375,58.9111,59.1314,56504.4692
2011-04-11 14:55:00,96.65,96.66,96.53,96.59,70474.20885819939,59.1314,59.1375,59.058,59.0947,70474.2089
2011-04-11 15:00:00,96.58,96.61,96.39,96.41,138654.87837485975,59.0886,59.1069,58.9723,58.9846,138654.8784
2011-04-11 15:05:00,96.43,96.6,96.38,96.56,142303.69096367183,58.9968,59.1008,58.9662,59.0763,142303.691
2011-04-11 15:10:00,96.56,96.64,96.4,96.45,60987.29612728793,59.0763,59.1253,58.9784,59.009,60987.2961
2011-04-11 15:15:00,96.43,96.46,96.35,96.43,65574.37481036599,58.9968,59.0151,58.9478,58.9968,65574.3748
2011-04-11 15:20:00,96.42,96.65,96.41,96.58,63802.09441008583,58.9907,59.1314,58.9846,59.0886,63802.0944
2011-04-11 15:25:00,96.61,96.66,96.21,96.21,74540.02860001857,59.1069,59.1375,58.8622,58.8622,74540.0286
2011-04-11 15:30:00,96.21,96.47,96.17,96.35,82254.66093064987,58.8622,59.0213,58.8377,58.9478,82254.6609
2011-04-11 15:35:00,96.35,96.47,96.31,96.32,64114.849774841154,58.9478,59.0213,58.9234,58.9295,64114.8498
2011-04-11 15:40:00,96.32,96.42,96.32,96.34,94243.61657960391,58.9295,58.9907,58.9295,58.9417,94243.6166
2011-04-11 15:45:00,96.35,96.41,96.2,96.29,133025.28180926392,58.9478,58.9846,58.8561,58.9111,133025.2818
2011-04-11 15:50:00,96.28,96.35,96.1,96.11,129063.71385569652,58.905,58.9478,58.7949,58.801,129063.7139
2011-04-11 15:55:00,96.1,96.37,96.09,96.31,243636.4291443964,58.7949,58.9601,58.7888,58.9234,243636.4291
2011-04-12 09:30:00,95.61,95.74,94.96,95.46,192553.05290102703,58.4951,58.5746,58.0974,58.4033,192553.0529
2011-04-12 09:35:00,95.41,95.73,95.16,95.38,192657.3046892788,58.3727,58.5685,58.2198,58.3544,192657.3047
2011-04-12 09:40:00,95.38,95.62,95.22,95.47,62238.31758630922,58.3544,58.5012,58.2565,58.4095,62238.3176
2011-04-12 09:45:00,95.51,95.63,95.33,95.33,44411.26179525583,58.4339,58.5073,58.3238,58.3238,44411.2618
2011-04-12 09:50:00,95.35,95.5,94.41,94.44,167115.61656759412,58.336,58.4278,57.7609,57.7793,167115.6166
2011-04-12 09:55:00,94.43,94.45,93.95,94.28,186610.70097067588,57.7732,57.7854,57.4795,57.6814,186610.701
2011-04-12 10:00:00,94.29,94.31,94.05,94.24,107483.59368757924,57.6875,57.6998,57.5407,57.6569,107483.5937
2011-04-12 10:05:00,94.2,94.3,93.57,93.57,99456.20599219264,57.6325,57.6936,57.247,57.247,99456.206
2011-04-12 10:10:00,93.61,93.74,93.37,93.5,177957.80254577863,57.2715,57.351,57.1247,57.2042,177957.8025
2011-04-12 10:15:00,93.51,93.62,93.4,93.44,63697.84262183406,57.2103,57.2776,57.143,57.1675,63697.8426
2011-04-12 10:20:00,93.45,93.52,93.26,93.26,53898.17452616728,57.1736,57.2164,57.0574,57.0574,53898.1745
2011-04-12 10:25:00,93.26,93.85,93.23,93.82,100394.4720864586,57.0574,57.4183,57.039,57.4,100394.4721
2011-04-12 10:30:00,93.85,93.93,93.52,93.62,75165.53932952923,57.4183,57.4673,57.2164,57.2776,75165.5393
2011-04-12 10:35:00,93.63,93.76,93.37,93.54,61925.5622215539,57.2837,57.3633,57.1247,57.2287,61925.5622
2011-04-12 10:40:00,93.56,94.03,93.52,93.94,130106.23173821424,57.2409,57.5285,57.2164,57.4734,130106.2317
2011-04-12 10:45:00,93.91,93.97,93.76,93.92,138133.61943360086,57.455,57.4917,57.3633,57.4612,138133.6194
2011-04-12 10:50:00,93.95,94.05,93.73,93.86,83714.18596617471,57.4795,57.5407,57.3449,57.4244,83714.186
2011-04-12 10:55:00,93.86,93.96,93.7,93.77,79335.6108596002,57.4244,57.4856,57.3266,57.3694,79335.6109
2011-04-12 11:00:00,93.74,93.81,93.36,93.38,70265.70528169583,57.351,57.3939,57.1185,57.1308,70265.7053
2011-04-12 11:05:00,93.37,93.49,93.02,93.02,94973.37909736633,57.1247,57.1981,56.9105,56.9105,94973.3791
2011-04-12 11:10:00,93.02,93.49,93.02,93.49,85590.71815470664,56.9105,57.1981,56.9105,57.1981,85590.7182
2011-04-12 11:15:00,93.49,93.56,93.34,93.51,64427.60513959648,57.1981,57.2409,57.1063,57.2103,64427.6051
2011-04-12 11:20:00,93.5,93.56,93.4,93.42,25750.191698188235,57.2042,57.2409,57.143,57.1552,25750.1917
2011-04-12 11:25:00,93.41,93.54,93.39,93.47,24916.17739217404,57.1491,57.2287,57.1369,57.1858,24916.1774
2011-04-12 11:30:00,93.47,93.74,93.38,93.73,41804.96708896147,57.1858,57.351,57.1308,57.3449,41804.9671
2011-04-12 11:35:00,93.75,93.82,93.65,93.65,83609.93417792294,57.3571,57.4,57.296,57.296,83609.9342
2011-04-12 11:40:00,93.65,93.66,93.46,93.49,46600.549348543085,57.296,57.3021,57.1797,57.1981,46600.5493
2011-04-12 11:45:00,93.49,93.49,93.27,93.31,43994.25464224873,57.1981,57.1981,57.0635,57.0879,43994.2546
2011-04-12 11:50:00,93.33,93.33,93.08,93.09,46913.30471329841,57.1002,57.1002,56.9472,56.9533,46913.3047
2011-04-12 11:55:00,93.08,93.08,92.69,92.85,171702.69525067217,56.9472,56.9472,56.7086,56.8065,171702.6953
2011-04-12 12:00:00,92.91,93.02,92.83,92.89,39928.434900429536,56.8432,56.9105,56.7943,56.831,39928.4349
2011-04-12 12:05:00,92.89,93.02,92.87,93.0,25020.429180425817,56.831,56.9105,56.8188,56.8983,25020.4292
2011-04-12 12:10:00,93.0,93.15,92.98,93.02,36071.11873511389,56.8983,56.9901,56.8861,56.9105,36071.1187
2011-04-12 12:15:00,93.02,93.04,92.88,92.89,24394.91845091517,56.9105,56.9228,56.8249,56.831,24394.9185
2011-04-12 12:20:00,92.9,93.03,92.89,93.0,45558.03146602534,56.8371,56.9166,56.831,56.8983,45558.0315
2011-04-12 12:25:00,93.01,93.09,93.0,93.04,31588.291840287595,56.9044,56.9533,56.8983,56.9228,31588.2918
2011-04-12 12:30:00,93.06,93.08,92.76,92.78,22622.63805063501,56.935,56.9472,56.7515,56.7637,22622.6381
2011-04-12 12:35:00,92.78,92.82,92.68,92.72,32943.56508756066,56.7637,56.7882,56.7025,56.727,32943.5651
2011-04-12 12:40:00,92.74,92.9,92.72,92.89,49832.354784348085,56.7392,56.8371,56.727,56.831,49832.3548
2011-04-12 12:45:00,92.9,93.25,92.9,93.2,56504.46923246163,56.8371,57.0512,56.8371,57.0206,56504.4692
2011-04-12 12:50:00,93.21,93.4,93.2,93.35,49623.851207844535,57.0268,57.143,57.0206,57.1124,49623.8512
2011-04-12 12:55:00,93.34,93.43,93.21,93.23,52438.64949064244,57.1063,57.1614,57.0268,57.039,52438.6495
2011-04-12 13:00:00,93.25,93.38,93.22,93.33,49102.59226658566,57.0512,57.1308,57.0329,57.1002,49102.5923
2011-04-12 13:05:00,93.32,93.39,93.14,93.17,49102.59226658566,57.0941,57.1369,56.9839,57.0023,49102.5923
2011-04-12 13:10:00,93.17,93.2,93.04,93.05,61612.806856798576,57.0023,57.0206,56.9228,56.9289,61612.8069
2011-04-12 13:15:00,93.05,93.15,92.8,92.84,71829.48210547245,56.9289,56.9901,56.7759,56.8004,71829.4821
2011-04-12 13:20:00,92.85,92.9,92.74,92.78,30128.76680476276,56.8065,56.8371,56.7392,56.7637,30128.7668
2011-04-12 13:25:00,92.8,92.83,92.76,92.82,30024.51501651098,56.7759,56.7943,56.7515,56.7882,30024.515
2011-04-12 13:30:00,92.84,93.02,92.78,93.0,66929.64805763906,56.8004,56.9105,56.7637,56.8983,66929.6481
2011-04-12 13:35:00,93.0,93.1,92.96,92.96,33986.0829700784,56.8983,56.9595,56.8738,56.8738,33986.083
2011-04-12 13:40:00,92.96,93.03,92.86,92.96,34090.33475833017,56.8738,56.9166,56.8126,56.8738,34090.3348
2011-04-12 13:45:00,92.95,93.25,92.89,93.22,44932.5207365147,56.8677,57.0512,56.831,57.0329,44932.5207
2011-04-12 13:50:00,93.24,93.25,93.11,93.16,18035.559367556943,57.0451,57.0512,56.9656,56.9962,18035.5594
2011-04-12 13:55:00,93.17,93.23,93.11,93.11,19495.084403081783,57.0023,57.039,56.9656,56.9656,19495.0844
2011-04-12 14:00:00,93.09,93.25,93.07,93.1,39511.42774742244,56.9533,57.0512,56.9411,56.9595,39511.4277
2011-04-12 14:05:00,93.09,93.3,92.98,93.26,50979.124455117606,56.9533,57.0818,56.8861,57.0574,50979.1245
2011-04-12 14:10:00,93.27,93.31,93.13,93.2,31692.54362853937,57.0635,57.0879,56.9778,57.0206,31692.5436
2011-04-12 14:15:00,93.19,93.24,93.12,93.18,22726.889838886786,57.0145,57.0451,56.9717,57.0084,22726.8898
2011-04-12 14:20:00,93.18,93.55,93.16,93.53,51813.1387611318,57.0084,57.2348,56.9962,57.2225,51813.1388
2011-04-12 14:25:00,93.5,93.57,93.42,93.45,37217.8884058834,57.2042,57.247,57.1552,57.1736,37217.8884
2011-04-12 14:30:00,93.45,93.5,93.28,93.31,36800.88125287631,57.1736,57.2042,57.0696,57.0879,36800.8813
2011-04-12 14:35:00,93.28,93.32,93.09,93.11,40345.44205343663,57.0696,57.0941,56.9533,56.9656,40345.4421
2011-04-12 14:40:00,93.14,93.27,93.11,93.14,27835.22746322372,56.9839,57.0635,56.9656,56.9839,27835.2275
2011-04-12 14:45:00,93.17,93.19,92.93,92.98,38364.65807665292,57.0023,57.0145,56.8555,56.8861,38364.6581
2011-04-12 14:50:00,92.98,93.05,92.93,93.0,55566.20313819567,56.8861,56.9289,56.8555,56.8983,55566.2031
2011-04-12 14:55:00,93.02,93.05,92.84,92.86,87050.24319023149,56.9105,56.9289,56.8004,56.8126,87050.2432
2011-04-12 15:00:00,92.87,92.92,92.82,92.91,35237.104429099694,56.8188,56.8493,56.7882,56.8432,35237.1044
2011-04-12 15:05:00,92.91,92.97,92.84,92.87,49519.59941959276,56.8432,56.8799,56.8004,56.8188,49519.5994
2011-04-12 15:10:00,92.87,92.96,92.85,92.92,34924.34906434437,56.8188,56.8738,56.8065,56.8493,34924.3491
2011-04-12 15:15:00,92.9,92.94,92.81,92.94,41179.45635945082,56.8371,56.8616,56.782,56.8616,41179.4564
2011-04-12 15:20:00,92.94,92.98,92.68,92.8,64636.108716100025,56.8616,56.8861,56.7025,56.7759,64636.1087
2011-04-12 15:25:00,92.81,92.82,92.69,92.74,40345.44205343663,56.782,56.7882,56.7086,56.7392,40345.4421
2011-04-12 15:30:00,92.75,92.77,92.56,92.65,67450.90699889793,56.7453,56.7576,56.6291,56.6842,67450.907
2011-04-12 15:35:00,92.65,92.99,92.65,92.95,81733.401989391,56.6842,56.8922,56.6842,56.8677,81733.402
2011-04-12 15:40:00,92.95,92.99,92.84,92.97,54627.9370439297,56.8677,56.8922,56.8004,56.8799,54627.937
2011-04-12 15:45:00,92.97,93.05,92.78,92.89,155752.17164815072,56.8799,56.9289,56.7637,56.831,155752.1716
2011-04-12 15:50:00,92.89,93.04,92.88,92.96,156273.43058940957,56.831,56.9228,56.8249,56.8738,156273.4306
2011-04-12 15:55:00,92.97,93.07,92.91,92.93,217781.9856579564,56.8799,56.9411,56.8432,56.8555,217781.9857
2011-04-13 09:30:00,92.84,93.68,92.84,93.66,243532.17735614465,56.8004,57.3143,56.8004,57.3021,243532.1774
2011-04-13 09:35:00,93.66,93.9,93.23,93.3,105919.81686380264,57.3021,57.4489,57.039,57.0818,105919.8169
2011-04-13 09:40:00,93.26,93.46,93.23,93.26,50145.110149103406,57.0574,57.1797,57.039,57.0574,50145.1101
2011-04-13 09:45:00,93.3,93.3,92.56,92.78,96641.40770939473,57.0818,57.0818,56.6291,56.7637,96641.4077
2011-04-13 09:50:00,92.78,93.02,92.68,92.98,65365.87123386245,56.7637,56.9105,56.7025,56.8861,65365.8712
2011-04-13 09:55:00,92.96,92.96,92.66,92.7,76416.56078855052,56.8738,56.8738,56.6903,56.7147,76416.5608
2011-04-13 10:00:00,92.71,93.09,92.65,92.66,64010.59798658938,56.7209,56.9533,56.6842,56.6903,64010.598
2011-04-13 10:05:00,92.66,92.78,92.63,92.68,72142.23747022777,56.6903,56.7637,56.6719,56.7025,72142.2375
2011-04-13 10:10:00,92.69,92.97,92.67,92.94,56817.22459721696,56.7086,56.8799,56.6964,56.8616,56817.2246
2011-04-13 10:15:00,92.93,93.41,92.93,93.34,49519.59941959276,56.8555,57.1491,56.8555,57.1063,49519.5994
2011-04-13 10:20:00,93.34,93.38,93.08,93.1,47226.06007805373,57.1063,57.1308,56.9472,56.9595,47226.0601
2011-04-13 10:25:00,93.06,93.12,92.91,92.91,38260.40628840114,56.935,56.9717,56.8432,56.8432,38260.4063
2011-04-13 10:30:00,92.93,93.28,92.86,93.16,61508.5550685468,56.8555,57.0696,56.8126,56.9962,61508.5551
2011-04-13 10:35:00,93.21,93.23,92.85,92.88,57859.74247973471,57.0268,57.039,56.8065,56.8249,57859.7425
2011-04-13 10:40:00,92.86,93.08,92.85,92.95,47851.57080756438,56.8126,56.9472,56.8065,56.8677,47851.5708
2011-04-13 10:45:00,92.92,93.13,92.9,93.06,51604.63518462825,56.8493,56.9778,56.8371,56.935,51604.6352
2011-04-13 10:50:00,93.06,93.21,93.04,93.08,76625.06436505406,56.935,57.0268,56.9228,56.9472,76625.0644
2011-04-13 10:55:00,93.06,93.42,93.05,93.41,26062.94706294356,56.935,57.1552,56.9289,57.1491,26062.9471
2011-04-13 11:00:00,93.42,93.44,93.1,93.19,28147.982827979045,57.1552,57.1675,56.9595,57.0145,28147.9828
2011-04-13 11:05:00,93.19,93.5,93.14,93.38,33256.32045231598,57.0145,57.2042,56.9839,57.1308,33256.3205
2011-04-13 11:10:00,93.38,93.39,93.24,93.28,34507.34191133727,57.1308,57.1369,57.0451,57.0696,34507.3419
2011-04-13 11:15:00,93.28,93.4,93.23,93.29,36175.37052336566,57.0696,57.143,57.039,57.0757,36175.3705
2011-04-13 11:20:00,93.28,93.38,93.22,93.22,26688.457792454206,57.0696,57.1308,57.0329,57.0329,26688.4578
2011-04-13 11:25:00,93.21,93.21,92.84,92.88,40241.19026518486,57.0268,57.0268,56.8004,56.8249,40241.1903
2011-04-13 11:30:00,92.86,93.14,92.82,93.13,29294.75249874856,56.8126,56.9839,56.7882,56.9778,29294.7525
2011-04-13 11:35:00,93.12,93.16,93.08,93.1,43055.98854798276,56.9717,56.9962,56.9472,56.9595,43055.9885
2011-04-13 11:40:00,93.1,93.19,93.06,93.06,40553.94562994018,56.9595,57.0145,56.935,56.935,40553.9456
2011-04-13 11:45:00,93.04,93.19,93.03,93.13,20224.846920844204,56.9228,57.0145,56.9166,56.9778,20224.8469
2011-04-13 11:50:00,93.16,93.16,92.88,92.88,18452.56652056404,56.9962,56.9962,56.8249,56.8249,18452.5665
2011-04-13 11:55:00,92.88,92.9,92.68,92.73,20224.846920844204,56.8249,56.8371,56.7025,56.7331,20224.8469
2011-04-13 12:00:00,92.75,92.91,92.73,92.78,58693.7567857489,56.7453,56.8432,56.7331,56.7637,58693.7568
2011-04-13 12:05:00,92.78,92.93,92.78,92.9,44307.01000700405,56.7637,56.8555,56.7637,56.8371,44307.01
2011-04-13 12:10:00,92.92,93.13,92.92,93.09,26896.96136895776,56.8493,56.9778,56.8493,56.9533,26896.9614
2011-04-13 12:15:00,93.1,93.18,93.03,93.07,20641.8540738513,56.9595,57.0084,56.9166,56.9411,20641.8541
2011-04-13 12:20:00,93.06,93.09,92.99,93.04,24916.17739217404,56.935,56.9533,56.8922,56.9228,24916.1774
2011-04-13 12:25:00,93.04,93.08,93.0,93.01,92888.34333233084,56.9228,56.9472,56.8983,56.9044,92888.3433
2011-04-13 12:30:00,93.02,93.04,92.94,92.94,55149.19598518857,56.9105,56.9228,56.8616,56.8616,55149.196
2011-04-13 12:35:00,92.93,92.93,92.77,92.81,62551.07295106454,56.8555,56.8555,56.7576,56.782,62551.073
2011-04-13 12:40:00,92.83,92.92,92.75,92.76,54106.67810267083,56.7943,56.8493,56.7453,56.7515,54106.6781
2011-04-13 12:45:00,92.74,92.78,92.51,92.74,55253.44777344035,56.7392,56.7637,56.5985,56.7392,55253.4478
2011-04-13 12:50:00,92.75,92.84,92.69,92.79,34820.097276092594,56.7453,56.8004,56.7086,56.7698,34820.0973
2011-04-13 12:55:00,92.8,92.89,92.78,92.78,28460.738192734367,56.7759,56.831,56.7637,56.7637,28460.7382
2011-04-13 13:00:00,92.78,92.88,92.69,92.84,27209.71673371308,56.7637,56.8249,56.7086,56.8004,27209.7167
2011-04-13 13:05:00,92.8,92.89,92.75,92.88,14699.502143500167,56.7759,56.831,56.7453,56.8249,14699.5021
2011-04-13 13:10:00,92.9,93.06,92.9,93.02,41700.71530070969,56.8371,56.935,56.8371,56.9105,41700.7153
2011-04-13 13:15:00,93.03,93.25,93.0,93.06,38364.65807665292,56.9166,57.0512,56.8983,56.935,38364.6581
2011-04-13 13:20:00,93.07,93.1,92.99,93.02,22101.37910937614,56.9411,56.9595,56.8922,56.9105,22101.3791
2011-04-13 13:25:00,93.02,93.09,92.94,93.07,28252.234616230817,56.9105,56.9533,56.8616,56.9411,28252.2346
2011-04-13 13:30:00,93.09,93.11,93.02,93.05,24290.6666626634,56.9533,56.9656,56.9105,56.9289,24290.6667
2011-04-13 13:35:00,93.02,93.03,92.83,92.83,33464.82402881953,56.9105,56.9166,56.7943,56.7943,33464.824
2011-04-13 13:40:00,92.83,93.03,92.78,93.03,31901.04720504292,56.7943,56.9166,56.7637,56.9166,31901.0472
2011-04-13 13:45:00,93.02,93.12,93.02,93.12,26479.954215950656,56.9105,56.9717,56.9105,56.9717,26479.9542
2011-04-13 13:50:00,93.11,93.17,93.03,93.06,36592.37767637276,56.9656,57.0023,56.9166,56.935,36592.3777
2011-04-13 13:55:00,93.06,93.09,92.99,93.05,32213.80256979824,56.935,56.9533,56.8922,56.9289,32213.8026
2011-04-13 14:00:00,93.06,93.15,93.0,93.04,28981.99713399324,56.935,56.9901,56.8983,56.9228,28981.9971
2011-04-13 14:05:00,93.01,93.02,92.9,92.97,29294.75249874856,56.9044,56.9105,56.8371,56.8799,29294.7525
2011-04-13 14:10:00,92.96,93.0,92.87,92.95,32109.550781546463,56.8738,56.8983,56.8188,56.8677,32109.5508
2011-04-13 14:15:00,92.94,92.95,92.74,92.79,44098.5064305005,56.8616,56.8677,56.7392,56.7698,44098.5064
2011-04-13 14:20:00,92.8,92.98,92.71,92.96,42117.72245371679,56.7759,56.8861,56.7209,56.8738,42117.7225
2011-04-13 14:25:00,92.96,93.22,92.91,93.17,46183.54219553599,56.8738,57.0329,56.8432,57.0023,46183.5422
2011-04-13 14:30:00,93.15,93.25,93.11,93.11,32318.054358050013,56.9901,57.0512,56.9656,56.9656,32318.0544
2011-04-13 14:35:00,93.14,93.15,93.0,93.04,32630.809722805338,56.9839,56.9901,56.8983,56.9228,32630.8097
2011-04-13 14:40:00,93.03,93.29,93.03,93.28,16054.775390773231,56.9166,57.0757,56.9166,57.0696,16054.7754
2011-04-13 14:45:00,93.27,93.33,93.14,93.19,24916.17739217404,57.0635,57.1002,56.9839,57.0145,24916.1774
2011-04-13 14:50:00,93.19,93.33,93.18,93.24,33152.06866406421,57.0145,57.1002,57.0084,57.0451,33152.0687
2011-04-13 14:55:00,93.24,93.36,93.2,93.25,59110.76393875599,57.0451,57.1185,57.0206,57.0512,59110.7639
2011-04-13 15:00:00,93.24,93.48,93.23,93.39,37217.8884058834,57.0451,57.192,57.039,57.1369,37217.8884
2011-04-13 15:05:00,93.41,93.46,93.29,93.34,47955.82259581615,57.1491,57.1797,57.0757,57.1063,47955.8226
2011-04-13 15:10:00,93.36,93.36,93.22,93.22,25228.932756929367,57.1185,57.1185,57.0329,57.0329,25228.9328
2011-04-13 15:15:00,93.21,93.24,93.04,93.23,58172.497844490026,57.0268,57.0451,56.9228,57.039,58172.4978
2011-04-13 15:20:00,93.25,93.3,93.17,93.22,38677.41344140824,57.0512,57.0818,57.0023,57.0329,38677.4134
2011-04-13 15:25:00,93.21,93.23,93.09,93.1,21684.371956369043,57.0268,57.039,56.9533,56.9595,21684.372
2011-04-13 15:30:00,93.1,93.12,92.97,93.0,34924.34906434437,56.9595,56.9717,56.8799,56.8983,34924.3491
2011-04-13 15:35:00,93.01,93.16,92.95,93.1,25437.43633343292,56.9044,56.9962,56.8677,56.9595,25437.4363
2011-04-13 15:40:00,93.1,93.31,93.04,93.23,59840.52645651841,56.9595,57.0879,56.9228,57.039,59840.5265
2011-04-13 15:45:00,93.24,93.24,93.02,93.03,79961.12158911084,57.0451,57.0451,56.9105,56.9166,79961.1216
2011-04-13 15:50:00,93.02,93.06,92.88,92.9,75686.7982707881,56.9105,56.935,56.8249,56.8371,75686.7983
2011-04-13 15:55:00,92.89,92.96,92.87,92.95,124372.38338436668,56.831,56.8738,56.8188,56.8677,124372.3834
2011-04-14 09:30:00,93.38,93.38,92.51,92.7,174621.74532172186,57.1308,57.1308,56.5985,56.7147,174621.7453
2011-04-14 09:35:00,92.7,92.85,92.48,92.66,83401.43060141939,56.7147,56.8065,56.5801,56.6903,83401.4306
2011-04-14 09:40:00,92.66,93.07,92.64,93.02,50145.110149103406,56.6903,56.9411,56.678,56.9105,50145.1101
2011-04-14 09:45:00,92.99,93.19,92.42,92.49,124059.62801961134,56.8922,57.0145,56.5434,56.5863,124059.628
2011-04-14 09:50:00,92.47,92.76,92.32,92.57,100185.96850995504,56.574,56.7515,56.4823,56.6352,100185.9685
2011-04-14 09:55:00,92.59,93.04,92.46,92.89,62134.06579805745,56.6474,56.9228,56.5679,56.831,62134.0658
2011-04-14 10:00:00,92.86,92.95,92.64,92.93,54106.67810267083,56.8126,56.8677,56.678,56.8555,54106.6781
2011-04-14 10:05:00,92.95,93.02,92.8,92.94,54836.44062043325,56.8677,56.9105,56.7759,56.8616,54836.4406
2011-04-14 10:10:00,93.0,93.02,92.7,92.7,34403.0901230855,56.8983,56.9105,56.7147,56.7147,34403.0901
2011-04-14 10:15:00,92.74,93.22,92.74,93.16,35028.600852596144,56.7392,57.0329,56.7392,56.9962,35028.6009
2011-04-14 10:20:00,93.19,93.27,92.77,93.08,46913.30471329841,57.0145,57.0635,56.7576,56.9472,46913.3047
2011-04-14 10:25:00,93.06,93.1,92.85,92.87,33464.82402881953,56.935,56.9595,56.8065,56.8188,33464.824
2011-04-14 10:30:00,92.9,93.17,92.9,93.05,20537.602285599525,56.8371,57.0023,56.8371,56.9289,20537.6023
2011-04-14 10:35:00,93.05,93.57,93.05,93.38,55149.19598518857,56.9289,57.247,56.9289,57.1308,55149.196
2011-04-14 10:40:00,93.37,93.46,93.24,93.29,39511.42774742244,57.1247,57.1797,57.0451,57.0757,39511.4277
2011-04-14 10:45:00,93.28,93.4,93.16,93.3,26584.20600420243,57.0696,57.143,56.9962,57.0818,26584.206
2011-04-14 10:50:00,93.3,93.34,93.14,93.23,28877.745345741463,57.0818,57.1063,56.9839,57.039,28877.7453
2011-04-14 10:55:00,93.18,93.2,92.89,92.93,34611.593699589044,57.0084,57.0206,56.831,56.8555,34611.5937
2011-04-14 11:00:00,92.94,92.96,92.78,92.94,24394.91845091517,56.8616,56.8738,56.7637,56.8616,24394.9185
2011-04-14 11:05:00,92.95,92.99,92.76,92.8,29607.507863503884,56.8677,56.8922,56.7515,56.7759,29607.5079
2011-04-14 11:10:00,92.83,92.85,92.64,92.67,37217.8884058834,56.7943,56.8065,56.678,56.6964,37217.8884
2011-04-14 11:15:00,92.63,92.77,92.57,92.6,78918.6037065931,56.6719,56.7576,56.6352,56.6536,78918.6037
2011-04-14 11:20:00,92.62,92.69,92.59,92.66,33881.83118182663,56.6658,56.7086,56.6474,56.6903,33881.8312
2011-04-14 11:25:00,92.66,92.87,92.66,92.84,21788.62374462081,56.6903,56.8188,56.6903,56.8004,21788.6237
2011-04-14 11:30:00,92.84,93.06,92.84,93.01,22414.13447413146,56.8004,56.935,56.8004,56.9044,22414.1345
2011-04-14 11:35:00,93.0,93.02,92.91,93.0,21788.62374462081,56.8983,56.9105,56.8432,56.8983,21788.6237
2011-04-14 11:40:00,92.99,92.99,92.91,92.95,46079.29040728421,56.8922,56.8922,56.8432,56.8677,46079.2904
2011-04-14 11:45:00,92.94,93.04,92.9,92.95,28460.738192734367,56.8616,56.9228,56.8371,56.8677,28460.7382
2011-04-14 11:50:00,92.95,92.98,92.91,92.95,17722.804002801622,56.8677,56.8861,56.8432,56.8677,17722.804
2011-04-14 11:55:00,92.95,93.02,92.9,92.93,44619.76537175937,56.8677,56.9105,56.8371,56.8555,44619.7654
2011-04-14 12:00:00,92.94,93.09,92.93,93.09,25958.695274691785,56.8616,56.9533,56.8555,56.9533,25958.6953
2011-04-14 12:05:00,93.07,93.13,93.01,93.04,19703.587979585333,56.9411,56.9778,56.9044,56.9228,19703.588
2011-04-14 12:10:00,93.04,93.06,93.0,93.04,34820.097276092594,56.9228,56.935,56.8983,56.9228,34820.0973
2011-04-14 12:15:00,93.04,93.1,93.02,93.09,29294.75249874856,56.9228,56.9595,56.9105,56.9533,29294.7525
2011-04-14 12:20:00,93.08,93.24,93.07,93.2,18661.07009706759,56.9472,57.0451,56.9411,57.0206,18661.0701
2011-04-14 12:25:00,93.21,93.38,93.2,93.37,18348.314732312265,57.0268,57.1308,57.0206,57.1247,18348.3147
2011-04-14 12:30:00,93.35,93.54,93.33,93.52,31588.291840287595,57.1124,57.2287,57.1002,57.2164,31588.2918
2011-04-14 12:35:00,93.5,93.57,93.47,93.57,72663.49641148665,57.2042,57.247,57.1858,57.247,72663.4964
2011-04-14 12:40:00,93.57,93.6,93.49,93.56,34090.33475833017,57.247,57.2654,57.1981,57.2409,34090.3348
2011-04-14 12:45:00,93.59,93.6,93.49,93.51,98726.4434744302,57.2593,57.2654,57.1981,57.2103,98726.4435
2011-04-14 12:50:00,93.53,93.62,93.49,93.59,14178.243202241296,57.2225,57.2776,57.1981,57.2593,14178.2432
2011-04-14 12:55:00,93.59,93.76,93.56,93.7,15116.509296507264,57.2593,57.3633,57.2409,57.3266,15116.5093
2011-04-14 13:00:00,93.71,93.87,93.68,93.85,31692.54362853937,57.3327,57.4306,57.3143,57.4183,31692.5436
2011-04-14 13:05:00,93.86,93.88,93.63,93.66,35758.363370358566,57.4244,57.4367,57.2837,57.3021,35758.3634
2011-04-14 13:10:00,93.64,93.64,93.51,93.51,26062.94706294356,57.2898,57.2898,57.2103,57.2103,26062.9471
2011-04-14 13:15:00,93.51,93.58,93.49,93.49,21788.62374462081,57.2103,57.2531,57.1981,57.1981,21788.6237
2011-04-14 13:20:00,93.49,93.49,93.33,93.35,24186.414874411625,57.1981,57.1981,57.1002,57.1124,24186.4149
2011-04-14 13:25:00,93.35,93.48,93.34,93.48,28564.98998098614,57.1124,57.192,57.1063,57.192,28564.99
2011-04-14 13:30:00,93.48,93.51,93.33,93.4,43368.743912738086,57.192,57.2103,57.1002,57.143,43368.7439
2011-04-14 13:35:00,93.4,93.4,93.32,93.34,31067.032899028723,57.143,57.143,57.0941,57.1063,31067.0329
2011-04-14 13:40:00,93.33,93.33,93.17,93.23,15950.523602521458,57.1002,57.1002,57.0023,57.039,15950.5236
2011-04-14 13:45:00,93.23,93.31,93.17,93.28,15012.25750825549,57.039,57.0879,57.0023,57.0696,15012.2575
2011-04-14 13:50:00,93.28,93.28,93.12,93.14,22831.14162713856,57.0696,57.0696,56.9717,56.9839,22831.1416
2011-04-14 13:55:00,93.15,93.23,93.09,93.13,19495.084403081783,56.9901,57.039,56.9533,56.9778,19495.0844
2011-04-14 14:00:00,93.12,93.25,93.12,93.24,24707.673815670496,56.9717,57.0512,56.9717,57.0451,24707.6738
2011-04-14 14:05:00,93.22,93.4,93.22,93.37,48685.58511357857,57.0329,57.143,57.0329,57.1247,48685.5851
2011-04-14 14:10:00,93.39,93.4,93.3,93.31,27209.71673371308,57.1369,57.143,57.0818,57.0879,27209.7167
2011-04-14 14:15:00,93.32,93.32,93.23,93.28,12093.207437205812,57.0941,57.0941,57.039,57.0696,12093.2074
2011-04-14 14:20:00,93.28,93.33,93.19,93.2,12718.718166716457,57.0696,57.1002,57.0145,57.0206,12718.7182
2011-04-14 14:25:00,93.18,93.34,93.18,93.29,21475.868379865493,57.0084,57.1063,57.0084,57.0757,21475.8684
2011-04-14 14:30:00,93.27,93.34,93.22,93.34,25854.44348644001,57.0635,57.1063,57.0329,57.1063,25854.4435
2011-04-14 14:35:00,93.33,93.33,93.22,93.3,19599.33619133356,57.1002,57.1002,57.0329,57.0818,19599.3362
2011-04-14 14:40:00,93.27,93.29,93.18,93.22,36488.12588812099,57.0635,57.0757,57.0084,57.0329,36488.1259
2011-04-14 14:45:00,93.22,93.25,93.13,93.23,27835.22746322372,57.0329,57.0512,56.9778,57.039,27835.2275
2011-04-14 14:50:00,93.24,93.25,93.15,93.21,41700.71530070969,57.0451,57.0512,56.9901,57.0268,41700.7153
2011-04-14 14:55:00,93.21,93.32,93.2,93.25,41909.21887721324,57.0268,57.0941,57.0206,57.0512,41909.2189
2011-04-14 15:00:00,93.26,93.57,93.24,93.53,78710.10013008954,57.0574,57.247,57.0451,57.2225,78710.1001
2011-04-14 15:05:00,93.54,93.73,93.54,93.73,131878.5121384944,57.2287,57.3449,57.2287,57.3449,131878.5121
2011-04-14 15:10:00,93.71,93.76,93.67,93.71,78605.84834183777,57.3327,57.3633,57.3082,57.3327,78605.8483
2011-04-14 15:15:00,93.73,93.87,93.73,93.81,99351.95420394086,57.3449,57.4306,57.3449,57.3939,99351.9542
2011-04-14 15:20:00,93.81,93.82,93.66,93.68,54627.9370439297,57.3939,57.4,57.3021,57.3143,54627.937
2011-04-14 15:25:00,93.67,93.88,93.67,93.85,94556.37194435924,57.3082,57.4367,57.3082,57.4183,94556.3719
2011-04-14 15:30:00,93.85,93.88,93.64,93.72,62759.57652756809,57.4183,57.4367,57.2898,57.3388,62759.5765
2011-04-14 15:35:00,93.72,93.88,93.71,93.84,94243.61657960391,57.3388,57.4367,57.3327,57.4122,94243.6166
2011-04-14 15:40:00,93.84,93.89,93.67,93.73,95911.6451916323,57.4122,57.4428,57.3082,57.3449,95911.6452
2011-04-14 15:45:00,93.71,93.83,93.64,93.8,148246.04289402298,57.3327,57.4061,57.2898,57.3877,148246.0429
2011-04-14 15:50:00,93.8,93.82,93.67,93.69,128855.21027919296,57.3877,57.4,57.3082,57.3204,128855.2103
2011-04-14 15:55:00,93.71,93.71,93.54,93.59,219345.762481733,57.3327,57.3327,57.2287,57.2593,219345.7625
2011-04-15 09:30:00,93.1,93.69,92.78,93.36,656473.5106214224,56.9595,57.3204,56.7637,57.1185,656473.5106
2011-04-15 09:35:00,93.34,93.6,93.02,93.04,63385.08725707874,57.1063,57.2654,56.9105,56.9228,63385.0873
2011-04-15 09:40:00,93.05,93.06,92.42,92.55,92054.32902631666,56.9289,56.935,56.5434,56.623,92054.329
2011-04-15 09:45:00,92.56,92.96,92.43,92.94,102792.2632162494,56.6291,56.8738,56.5496,56.8616,102792.2632
2011-04-15 09:50:00,92.94,93.11,92.85,93.09,42326.22603022034,56.8616,56.9656,56.8065,56.9533,42326.226
2011-04-15 09:55:00,93.08,93.43,93.04,93.4,49102.59226658566,56.9472,57.1614,56.9228,57.143,49102.5923
2011-04-15 10:00:00,93.42,93.57,93.25,93.49,77146.32330631293,57.1552,57.247,57.0512,57.1981,77146.3233
2011-04-15 10:05:00,93.49,93.56,93.14,93.2,50562.117302110506,57.1981,57.2409,56.9839,57.0206,50562.1173
2011-04-15 10:10:00,93.25,93.27,93.04,93.15,28669.24176923792,57.0512,57.0635,56.9228,56.9901,28669.2418
2011-04-15 10:15:00,93.15,93.22,93.05,93.18,41700.71530070969,56.9901,57.0329,56.9289,57.0084,41700.7153
2011-04-15 10:20:00,93.17,93.3,93.04,93.29,32109.550781546463,57.0023,57.0818,56.9228,57.0757,32109.5508
2011-04-15 10:25:00,93.27,93.32,93.15,93.24,43890.00285399696,57.0635,57.0941,56.9901,57.0451,43890.0029
2011-04-15 10:30:00,93.23,93.36,93.04,93.08,76416.56078855052,57.039,57.1185,56.9228,56.9472,76416.5608
2011-04-15 10:35:00,93.07,93.28,93.05,93.24,26375.70242769888,56.9411,57.0696,56.9289,57.0451,26375.7024
2011-04-15 10:40:00,93.25,93.57,93.25,93.57,35758.363370358566,57.0512,57.247,57.0512,57.247,35758.3634
2011-04-15 10:45:00,93.56,93.96,93.47,93.81,77876.08582407536,57.2409,57.4856,57.1858,57.3939,77876.0858
2011-04-15 10:50:00,93.82,93.99,93.6,93.65,92158.58081456844,57.4,57.504,57.2654,57.296,92158.5808
2011-04-15 10:55:00,93.6,93.66,93.28,93.4,43994.25464224873,57.2654,57.3021,57.0696,57.143,43994.2546
2011-04-15 11:00:00,93.41,93.46,93.26,93.45,33152.06866406421,57.1491,57.1797,57.0574,57.1736,33152.0687
2011-04-15 11:05:00,93.43,93.5,93.34,93.49,63697.84262183406,57.1614,57.2042,57.1063,57.1981,63697.8426
2011-04-15 11:10:00,93.49,93.49,93.36,93.44,36696.62946462453,57.1981,57.1981,57.1185,57.1675,36696.6295
2011-04-15 11:15:00,93.44,93.54,93.38,93.53,28043.73103972727,57.1675,57.2287,57.1308,57.2225,28043.731
2011-04-15 11:20:00,93.55,93.83,93.55,93.81,27313.96852196485,57.2348,57.4061,57.2348,57.3939,27313.9685
2011-04-15 11:25:00,93.79,93.88,93.67,93.88,17410.048638046297,57.3816,57.4367,57.3082,57.4367,17410.0486
2011-04-15 11:30:00,93.86,94.19,93.84,94.13,67972.1659401568,57.4244,57.6263,57.4122,57.5896,67972.1659
2011-04-15 11:35:00,94.12,94.2,93.98,93.98,28981.99713399324,57.5835,57.6325,57.4979,57.4979,28981.9971
2011-04-15 11:40:00,93.96,94.05,93.73,93.85,67659.41057540147,57.4856,57.5407,57.3449,57.4183,67659.4106
2011-04-15 11:45:00,93.85,93.99,93.84,93.98,19599.33619133356,57.4183,57.504,57.4122,57.4979,19599.3362
2011-04-15 11:50:00,93.96,94.13,93.96,94.09,21163.11301511017,57.4856,57.5896,57.4856,57.5652,21163.113
2011-04-15 11:55:00,94.06,94.34,94.06,94.27,74018.7696587597,57.5468,57.7181,57.5468,57.6753,74018.7697
2011-04-15 12:00:00,94.25,94.39,94.21,94.33,27730.97567497195,57.663,57.7487,57.6386,57.712,27730.9757
2011-04-15 12:05:00,94.29,94.63,94.29,94.62,46809.05292504664,57.6875,57.8955,57.6875,57.8894,46809.0529
2011-04-15 12:10:00,94.62,94.79,94.61,94.67,56295.96565595809,57.8894,57.9934,57.8833,57.92,56295.9657
2011-04-15 12:15:00,94.67,94.76,94.64,94.67,38051.9027118976,57.92,57.9751,57.9017,57.92,38051.9027
2011-04-15 12:20:00,94.65,94.67,94.52,94.57,34715.84548784082,57.9078,57.92,57.8282,57.8588,34715.8455
2011-04-15 12:25:00,94.56,94.58,94.45,94.46,12718.718166716457,57.8527,57.8649,57.7854,57.7915,12718.7182
2011-04-15 12:30:00,94.44,94.44,94.33,94.33,11571.94849594694,57.7793,57.7793,57.712,57.712,11571.9485
2011-04-15 12:35:00,94.33,94.38,94.29,94.37,11154.941342939845,57.712,57.7426,57.6875,57.7365,11154.9413
2011-04-15 12:40:00,94.33,94.41,94.31,94.41,5942.351930351131,57.712,57.7609,57.6998,57.7609,5942.3519
2011-04-15 12:45:00,94.4,94.73,94.4,94.64,27626.72388672017,57.7548,57.9567,57.7548,57.9017,27626.7239
2011-04-15 12:50:00,94.63,94.63,94.55,94.61,18348.314732312265,57.8955,57.8955,57.8466,57.8833,18348.3147
2011-04-15 12:55:00,94.62,94.63,94.53,94.61,20329.09870909597,57.8894,57.8955,57.8344,57.8833,20329.0987
2011-04-15 13:00:00,94.61,94.71,94.59,94.63,16263.27896727678,57.8833,57.9445,57.8711,57.8955,16263.279
2011-04-15 13:05:00,94.65,94.68,94.53,94.61,34194.58654658195,57.9078,57.9261,57.8344,57.8833,34194.5865
2011-04-15 13:10:00,94.61,94.62,94.49,94.51,17305.796849794522,57.8833,57.8894,57.8099,57.8221,17305.7968
2011-04-15 13:15:00,94.53,94.67,94.5,94.67,11988.955648954035,57.8344,57.92,57.816,57.92,11988.9556
2011-04-15 13:20:00,94.67,94.67,94.49,94.5,21058.8612268584,57.92,57.92,57.8099,57.816,21058.8612
2011-04-15 13:25:00,94.5,94.64,94.45,94.6,35654.11158210679,57.816,57.9017,57.7854,57.8772,35654.1116
2011-04-15 13:30:00,94.6,94.62,94.5,94.5,24186.414874411625,57.8772,57.8894,57.816,57.816,24186.4149
2011-04-15 13:35:00,94.51,94.53,94.43,94.43,47955.82259581615,57.8221,57.8344,57.7732,57.7732,47955.8226
2011-04-15 13:40:00,94.43,94.46,94.35,94.35,10633.682401680971,57.7732,57.7915,57.7242,57.7242,10633.6824
2011-04-15 13:45:00,94.35,94.44,94.34,94.41,18973.82546182291,57.7242,57.7793,57.7181,57.7609,18973.8255
2011-04-15 13:50:00,94.41,94.41,94.23,94.24,15325.012873010814,57.7609,57.7609,57.6508,57.6569,15325.0129
2011-04-15 13:55:00,94.26,94.26,94.17,94.17,15220.76108475904,57.6692,57.6692,57.6141,57.6141,15220.7611
2011-04-15 14:00:00,94.19,94.28,94.15,94.28,15012.25750825549,57.6263,57.6814,57.6019,57.6814,15012.2575
2011-04-15 14:05:00,94.29,94.41,94.28,94.39,35758.363370358566,57.6875,57.7609,57.6814,57.7487,35758.3634
2011-04-15 14:10:00,94.39,94.43,94.33,94.38,23977.911297908075,57.7487,57.7732,57.712,57.7426,23977.9113
2011-04-15 14:15:00,94.39,94.41,94.3,94.35,17722.804002801622,57.7487,57.7609,57.6936,57.7242,17722.804
2011-04-15 14:20:00,94.35,94.39,94.29,94.38,16680.28612028388,57.7242,57.7487,57.6875,57.7426,16680.2861
2011-04-15 14:25:00,94.39,94.48,94.37,94.43,44932.5207365147,57.7487,57.8038,57.7365,57.7732,44932.5207
2011-04-15 14:30:00,94.44,94.52,94.43,94.48,17201.54506154275,57.7793,57.8282,57.7732,57.8038,17201.5451
2011-04-15 14:35:00,94.48,94.49,94.43,94.44,11676.200284198714,57.8038,57.8099,57.7732,57.7793,11676.2003
2011-04-15 14:40:00,94.45,94.52,94.45,94.48,19078.07725007469,57.7854,57.8282,57.7854,57.8038,19078.0773
2011-04-15 14:45:00,94.48,94.49,94.32,94.34,21058.8612268584,57.8038,57.8099,57.7059,57.7181,21058.8612
2011-04-15 14:50:00,94.32,94.36,94.23,94.25,23143.89699189388,57.7059,57.7303,57.6508,57.663,23143.897
2011-04-15 14:55:00,94.27,94.42,94.21,94.39,26479.954215950656,57.6753,57.7671,57.6386,57.7487,26479.9542
2011-04-15 15:00:00,94.39,94.43,94.37,94.41,33256.32045231598,57.7487,57.7732,57.7365,57.7609,33256.3205
2011-04-15 15:05:00,94.4,94.41,94.34,94.39,82358.91271890164,57.7548,57.7609,57.7181,57.7487,82358.9127
2011-04-15 15:10:00,94.39,94.4,94.21,94.26,24186.414874411625,57.7487,57.7548,57.6386,57.6692,24186.4149
2011-04-15 15:15:00,94.26,94.26,94.08,94.19,37217.8884058834,57.6692,57.6692,57.559,57.6263,37217.8884
2011-04-15 15:20:00,94.18,94.27,94.16,94.22,56191.71386770631,57.6202,57.6753,57.608,57.6447,56191.7139
2011-04-15 15:25:00,94.24,94.41,94.21,94.41,52542.90127889421,57.6569,57.7609,57.6386,57.7609,52542.9013
2011-04-15 15:30:00,94.38,94.48,94.35,94.47,68284.92130491213,57.7426,57.8038,57.7242,57.7976,68284.9213
2011-04-15 15:35:00,94.46,94.6,94.45,94.6,93826.6094265968,57.7915,57.8772,57.7854,57.8772,93826.6094
2011-04-15 15:40:00,94.58,94.72,94.58,94.65,81837.65377764277,57.8649,57.9506,57.8649,57.9078,81837.6538
2011-04-15 15:45:00,94.67,94.74,94.59,94.62,144388.72672870732,57.92,57.9628,57.8711,57.8894,144388.7267
2011-04-15 15:50:00,94.63,94.64,94.53,94.56,112174.92415890908,57.8955,57.9017,57.8344,57.8527,112174.9242
2011-04-15 15:55:00,94.56,94.74,94.56,94.72,244991.70239166947,57.8527,57.9628,57.8527,57.9506,244991.7024
2011-04-18 09:30:00,93.28,93.37,92.08,92.16,196097.6137015873,57.0696,57.1247,56.3354,56.3844,196097.6137
2011-04-18 09:35:00,92.1,92.7,91.77,92.33,178166.30612228217,56.3477,56.7147,56.1458,56.4884,178166.3061
2011-04-18 09:40:00,92.3,93.02,92.25,93.01,114885.4706534552,56.47,56.9105,56.4394,56.9044,114885.4707
2011-04-18 09:45:00,93.01,93.04,92.71,92.81,36488.12588812099,56.9044,56.9228,56.7209,56.782,36488.1259
2011-04-18 09:50:00,92.77,92.81,92.35,92.52,36071.11873511389,56.7576,56.782,56.5006,56.6046,36071.1187
2011-04-18 09:55:00,92.54,92.87,92.4,92.65,55566.20313819567,56.6169,56.8188,56.5312,56.6842,55566.2031
2011-04-18 10:00:00,92.58,92.61,92.27,92.42,54732.18883218148,56.6413,56.6597,56.4517,56.5434,54732.1888
2011-04-18 10:05:00,92.42,92.56,92.13,92.49,58589.50499749712,56.5434,56.6291,56.366,56.5863,58589.505
2011-04-18 10:10:00,92.46,92.47,91.91,91.98,49519.59941959276,56.5679,56.574,56.2314,56.2742,49519.5994
2011-04-18 10:15:00,92.04,92.15,91.86,92.07,30441.52216951808,56.3109,56.3782,56.2008,56.3293,30441.5222
2011-04-18 10:20:00,92.04,92.45,91.92,92.1,65470.12302211423,56.3109,56.5618,56.2375,56.3477,65470.123
2011-04-18 10:25:00,92.11,92.55,92.04,92.55,35549.859793855016,56.3538,56.623,56.3109,56.623,35549.8598
2011-04-18 10:30:00,92.55,92.77,91.96,92.71,38677.41344140824,56.623,56.7576,56.262,56.7209,38677.4134
2011-04-18 10:35:00,92.73,92.99,92.72,92.93,33777.57939357485,56.7331,56.8922,56.727,56.8555,33777.5794
2011-04-18 10:40:00,92.93,93.02,92.73,92.77,34507.34191133727,56.8555,56.9105,56.7331,56.7576,34507.3419
2011-04-18 10:45:00,92.77,92.78,92.53,92.55,23456.652356649203,56.7576,56.7637,56.6107,56.623,23456.6524
2011-04-18 10:50:00,92.55,92.72,92.48,92.59,17931.30757930517,56.623,56.727,56.5801,56.6474,17931.3076
2011-04-18 10:55:00,92.62,92.75,92.55,92.67,42951.736759730986,56.6658,56.7453,56.623,56.6964,42951.7368
2011-04-18 11:00:00,92.65,92.71,92.37,92.37,19495.084403081783,56.6842,56.7209,56.5128,56.5128,19495.0844
2011-04-18 11:05:00,92.37,92.38,92.19,92.28,26688.457792454206,56.5128,56.519,56.4027,56.4578,26688.4578
2011-04-18 11:10:00,92.31,92.61,92.23,92.59,26792.709580705978,56.4761,56.6597,56.4272,56.6474,26792.7096
2011-04-18 11:15:00,92.59,93.15,92.55,92.91,65991.38196337309,56.6474,56.9901,56.623,56.8432,65991.382
2011-04-18 11:20:00,92.92,93.23,92.92,93.17,28252.234616230817,56.8493,57.039,56.8493,57.0023,28252.2346
2011-04-18 11:25:00,93.16,93.18,92.89,92.93,23143.89699189388,56.9962,57.0084,56.831,56.8555,23143.897
2011-04-18 11:30:00,92.97,92.99,92.66,92.75,25854.44348644001,56.8799,56.8922,56.6903,56.7453,25854.4435
2011-04-18 11:35:00,92.72,92.98,92.72,92.94,11780.45207245049,56.727,56.8861,56.727,56.8616,11780.4521
2011-04-18 11:40:00,92.98,93.02,92.84,92.88,13135.725319723551,56.8861,56.9105,56.8004,56.8249,13135.7253
2011-04-18 11:45:00,92.95,93.02,92.87,92.94,16054.775390773231,56.8677,56.9105,56.8188,56.8616,16054.7754
2011-04-18 11:50:00,92.96,93.02,92.86,92.91,12822.969954968232,56.8738,56.9105,56.8126,56.8432,12822.97
2011-04-18 11:55:00,92.9,93.02,92.85,92.93,13969.739625737748,56.8371,56.9105,56.8065,56.8555,13969.7396
2011-04-18 12:00:00,92.91,92.92,92.73,92.78,17410.048638046297,56.8432,56.8493,56.7331,56.7637,17410.0486
2011-04-18 12:05:00,92.77,93.01,92.74,92.95,13135.725319723551,56.7576,56.9044,56.7392,56.8677,13135.7253
2011-04-18 12:10:00,92.97,93.05,92.89,92.95,23665.15593315276,56.8799,56.9289,56.831,56.8677,23665.1559
2011-04-18 12:15:00,92.96,93.05,92.93,93.02,15325.012873010814,56.8738,56.9289,56.8555,56.9105,15325.0129
2011-04-18 12:20:00,93.02,93.03,92.77,92.8,38364.65807665292,56.9105,56.9166,56.7576,56.7759,38364.6581
2011-04-18 12:25:00,92.78,92.88,92.73,92.82,24916.17739217404,56.7637,56.8249,56.7331,56.7882,24916.1774
2011-04-18 12:30:00,92.83,92.87,92.76,92.85,16680.28612028388,56.7943,56.8188,56.7515,56.8065,16680.2861
2011-04-18 12:35:00,92.88,92.92,92.83,92.89,8027.387695386616,56.8249,56.8493,56.7943,56.831,8027.3877
2011-04-18 12:40:00,92.9,92.99,92.85,92.94,13135.725319723551,56.8371,56.8922,56.8065,56.8616,13135.7253
2011-04-18 12:45:00,92.95,92.96,92.89,92.89,8548.646636645488,56.8677,56.8738,56.831,56.831,8548.6466
2011-04-18 12:50:00,92.89,92.89,92.76,92.86,20746.105862103075,56.831,56.831,56.7515,56.8126,20746.1059
2011-04-18 12:55:00,92.85,92.88,92.8,92.85,12197.459225457584,56.8065,56.8249,56.7759,56.8065,12197.4592
2011-04-18 13:00:00,92.88,92.91,92.81,92.91,10112.423460422102,56.8249,56.8432,56.782,56.8432,10112.4235
2011-04-18 13:05:00,92.92,92.93,92.8,92.81,11259.193131191618,56.8493,56.8555,56.7759,56.782,11259.1931
2011-04-18 13:10:00,92.81,92.87,92.79,92.8,12614.466378464684,56.782,56.8188,56.7698,56.7759,12614.4664
2011-04-18 13:15:00,92.8,92.93,92.71,92.89,39094.42059441534,56.7759,56.8555,56.7209,56.831,39094.4206
2011-04-18 13:20:00,92.89,92.99,92.82,92.9,37634.8955588905,56.831,56.8922,56.7882,56.8371,37634.8956
2011-04-18 13:25:00,92.9,92.92,92.75,92.8,52959.90843190131,56.8371,56.8493,56.7453,56.7759,52959.9084
2011-04-18 13:30:00,92.8,92.92,92.8,92.92,10946.437766436296,56.7759,56.8493,56.7759,56.8493,10946.4378
2011-04-18 13:35:00,92.89,92.99,92.89,92.94,19599.33619133356,56.831,56.8922,56.831,56.8616,19599.3362
2011-04-18 13:40:00,92.94,92.99,92.88,92.97,12614.466378464684,56.8616,56.8922,56.8249,56.8799,12614.4664
2011-04-18 13:45:00,92.96,92.97,92.73,92.73,19078.07725007469,56.8738,56.8799,56.7331,56.7331,19078.0773
2011-04-18 13:50:00,92.73,92.82,92.69,92.72,25645.939909936464,56.7331,56.7882,56.7086,56.727,25645.9399
2011-04-18 13:55:00,92.72,92.77,92.6,92.6,21684.371956369043,56.727,56.7576,56.6536,56.6536,21684.372
2011-04-18 14:00:00,92.59,92.65,92.52,92.55,33464.82402881953,56.6474,56.6842,56.6046,56.623,33464.824
2011-04-18 14:05:00,92.54,92.55,92.45,92.47,38677.41344140824,56.6169,56.623,56.5618,56.574,38677.4134
2011-04-18 14:10:00,92.48,92.57,92.4,92.56,23769.407721404525,56.5801,56.6352,56.5312,56.6291,23769.4077
2011-04-18 14:15:00,92.55,92.55,92.42,92.52,23456.652356649203,56.623,56.623,56.5434,56.6046,23456.6524
2011-04-18 14:20:00,92.52,92.56,92.47,92.56,29816.01144000743,56.6046,56.6291,56.574,56.6291,29816.0114
2011-04-18 14:25:00,92.56,92.56,92.41,92.42,27835.22746322372,56.6291,56.6291,56.5373,56.5434,27835.2275
2011-04-18 14:30:00,92.42,92.64,92.42,92.63,28564.98998098614,56.5434,56.678,56.5434,56.6719,28564.99
2011-04-18 14:35:00,92.62,92.82,92.62,92.82,21788.62374462081,56.6658,56.7882,56.6658,56.7882,21788.6237
2011-04-18 14:40:00,92.84,92.88,92.67,92.78,31484.04005203582,56.8004,56.8249,56.6964,56.7637,31484.0401
2011-04-18 14:45:00,92.8,93.06,92.8,93.06,42951.736759730986,56.7759,56.935,56.7759,56.935,42951.7368
2011-04-18 14:50:00,93.06,93.14,93.02,93.07,24707.673815670496,56.935,56.9839,56.9105,56.9411,24707.6738
2011-04-18 14:55:00,93.07,93.29,93.07,93.18,40449.69384168841,56.9411,57.0757,56.9411,57.0084,40449.6938
2011-04-18 15:00:00,93.18,93.26,93.11,93.15,29816.01144000743,57.0084,57.0574,56.9656,56.9901,29816.0114
2011-04-18 15:05:00,93.15,93.23,92.91,92.93,36592.37767637276,56.9901,57.039,56.8432,56.8555,36592.3777
2011-04-18 15:10:00,92.92,92.96,92.82,92.95,42743.23318322744,56.8493,56.8738,56.7882,56.8677,42743.2332
2011-04-18 15:15:00,92.96,93.22,92.93,93.2,67659.41057540147,56.8738,57.0329,56.8555,57.0206,67659.4106
2011-04-18 15:20:00,93.21,93.39,93.1,93.1,51396.1316081247,57.0268,57.1369,56.9595,56.9595,51396.1316
2011-04-18 15:25:00,93.09,93.13,92.97,92.97,42534.729606723886,56.9533,56.9778,56.8799,56.8799,42534.7296
2011-04-18 15:30:00,93.02,93.33,92.97,93.19,62029.81400980567,56.9105,57.1002,56.8799,57.0145,62029.814
2011-04-18 15:35:00,93.15,93.18,93.0,93.01,53793.92273791551,56.9901,57.0084,56.8983,56.9044,53793.9227
2011-04-18 15:40:00,93.01,93.12,92.98,92.99,63385.08725707874,56.9044,56.9717,56.8861,56.8922,63385.0873
2011-04-18 15:45:00,93.01,93.13,92.99,93.09,102375.2560632423,56.9044,56.9778,56.8922,56.9533,102375.2561
2011-04-18 15:50:00,93.08,93.14,92.9,92.98,114051.456347441,56.9472,56.9839,56.8371,56.8861,114051.4563
2011-04-18 15:55:00,92.99,93.18,92.98,93.09,152416.11442409395,56.8922,57.0084,56.8861,56.9533,152416.1144
2011-04-19 09:30:00,93.27,93.34,92.68,93.31,171285.6880976651,57.0635,57.1063,56.7025,57.0879,171285.6881
2011-04-19 09:35:00,93.3,93.75,93.3,93.6,129689.22458520716,57.0818,57.3571,57.0818,57.2654,129689.2246
2011-04-19 09:40:00,93.6,94.13,93.54,93.68,65574.37481036599,57.2654,57.5896,57.2287,57.3143,65574.3748
2011-04-19 09:45:00,93.7,93.81,93.43,93.51,37113.63661763163,57.3266,57.3939,57.1614,57.2103,37113.6366
2011-04-19 09:50:00,93.48,93.5,92.77,92.87,75999.55363554342,57.192,57.2042,56.7576,56.8188,75999.5536
2011-04-19 09:55:00,92.88,93.37,92.86,93.29,71516.72674071713,56.8249,57.1247,56.8126,57.0757,71516.7267
2011-04-19 10:00:00,93.28,93.45,93.11,93.14,41492.21172420615,57.0696,57.1736,56.9656,56.9839,41492.2117
2011-04-19 10:05:00,93.13,93.65,93.12,93.51,54836.44062043325,56.9778,57.296,56.9717,57.2103,54836.4406
2011-04-19 10:10:00,93.51,94.0,93.49,93.94,89343.78253177053,57.2103,57.5101,57.1981,57.4734,89343.7825
2011-04-19 10:15:00,93.94,94.13,93.77,94.07,75269.791117781,57.4734,57.5896,57.3694,57.5529,75269.7911
2011-04-19 10:20:00,94.04,94.05,93.97,94.0,61508.5550685468,57.5346,57.5407,57.4917,57.5101,61508.5551
2011-04-19 10:25:00,93.99,94.12,93.97,94.04,50770.620878614056,57.504,57.5835,57.4917,57.5346,50770.6209
2011-04-19 10:30:00,93.98,94.01,93.52,93.54,68597.67666966745,57.4979,57.5162,57.2164,57.2287,68597.6767
2011-04-19 10:35:00,93.52,93.98,93.52,93.71,154084.14303612232,57.2164,57.4979,57.2164,57.3327,154084.143
2011-04-19 10:40:00,93.7,93.78,93.56,93.75,58276.7496327418,57.3266,57.3755,57.2409,57.3571,58276.7496
2011-04-19 10:45:00,93.75,93.78,93.65,93.74,17827.055791053393,57.3571,57.3755,57.296,57.351,17827.0558
2011-04-19 10:50:00,93.76,93.79,93.65,93.69,40762.44920644373,57.3633,57.3816,57.296,57.3204,40762.4492
2011-04-19 10:55:00,93.71,93.83,93.65,93.73,53793.92273791551,57.3327,57.4061,57.296,57.3449,53793.9227
2011-04-19 11:00:00,93.71,93.74,93.56,93.66,68493.42488141567,57.3327,57.351,57.2409,57.3021,68493.4249
2011-04-19 11:05:00,93.67,93.84,93.65,93.84,35132.85264084792,57.3082,57.4122,57.296,57.4122,35132.8526
2011-04-19 11:10:00,93.8,93.94,93.75,93.81,47226.06007805373,57.3877,57.4734,57.3571,57.3939,47226.0601
2011-04-19 11:15:00,93.81,93.9,93.73,93.73,32318.054358050013,57.3939,57.4489,57.3449,57.3449,32318.0544
2011-04-19 11:20:00,93.78,93.81,93.53,93.62,51187.62803162115,57.3755,57.3939,57.2225,57.2776,51187.628
2011-04-19 11:25:00,93.62,93.62,93.31,93.38,21163.11301511017,57.2776,57.2776,57.0879,57.1308,21163.113
2011-04-19 11:30:00,93.39,93.8,93.36,93.8,76208.05721204697,57.1369,57.3877,57.1185,57.3877,76208.0572
2011-04-19 11:35:00,93.8,94.05,93.8,93.93,79335.6108596002,57.3877,57.5407,57.3877,57.4673,79335.6109
2011-04-19 11:40:00,93.92,93.98,93.88,93.94,55044.9441969368,57.4612,57.4979,57.4367,57.4734,55044.9442
2011-04-19 11:45:00,93.94,93.95,93.86,93.89,32735.06151105712,57.4734,57.4795,57.4244,57.4428,32735.0615
2011-04-19 11:50:00,93.85,93.96,93.83,93.91,28877.745345741463,57.4183,57.4856,57.4061,57.455,28877.7453
2011-04-19 11:55:00,93.91,93.96,93.87,93.96,33152.06866406421,57.455,57.4856,57.4306,57.4856,33152.0687
2011-04-19 12:00:00,93.94,94.2,93.92,94.2,93930.86121484858,57.4734,57.6325,57.4612,57.6325,93930.8612
2011-04-19 12:05:00,94.15,94.15,93.92,94.03,28669.24176923792,57.6019,57.6019,57.4612,57.5285,28669.2418
2011-04-19 12:10:00,94.03,94.33,94.02,94.33,42951.736759730986,57.5285,57.712,57.5223,57.712,42951.7368
2011-04-19 12:15:00,94.29,94.29,94.0,94.0,32109.550781546463,57.6875,57.6875,57.5101,57.5101,32109.5508
2011-04-19 12:20:00,94.02,94.03,93.93,93.98,46496.297560291314,57.5223,57.5285,57.4673,57.4979,46496.2976
2011-04-19 12:25:00,93.98,93.99,93.88,93.94,78710.10013008954,57.4979,57.504,57.4367,57.4734,78710.1001
2011-04-19 12:30:00,93.92,94.02,93.82,93.98,78710.10013008954,57.4612,57.5223,57.4,57.4979,78710.1001
2011-04-19 12:35:00,93.99,94.08,93.95,94.08,25854.44348644001,57.504,57.559,57.4795,57.559,25854.4435
2011-04-19 12:40:00,94.08,94.19,94.04,94.15,46809.05292504664,57.559,57.6263,57.5346,57.6019,46809.0529
2011-04-19 12:45:00,94.14,94.16,94.01,94.01,26584.20600420243,57.5957,57.608,57.5162,57.5162,26584.206
2011-04-19 12:50:00,94.04,94.09,93.96,94.04,23352.40056839743,57.5346,57.5652,57.4856,57.5346,23352.4006
2011-04-19 12:55:00,94.05,94.27,94.0,94.15,30128.76680476276,57.5407,57.6753,57.5101,57.6019,30128.7668
2011-04-19 13:00:00,94.15,94.27,94.09,94.27,33464.82402881953,57.6019,57.6753,57.5652,57.6753,33464.824
2011-04-19 13:05:00,94.26,94.53,94.26,94.43,67555.1587871497,57.6692,57.8344,57.6692,57.7732,67555.1588
2011-04-19 13:10:00,94.43,94.67,94.41,94.66,53481.16737316018,57.7732,57.92,57.7609,57.9139,53481.1674
2011-04-19 13:15:00,94.66,94.74,94.46,94.47,44619.76537175937,57.9139,57.9628,57.7915,57.7976,44619.7654
2011-04-19 13:20:00,94.47,94.54,94.4,94.47,29294.75249874856,57.7976,57.8405,57.7548,57.7976,29294.7525
2011-04-19 13:25:00,94.45,94.75,94.45,94.57,62759.57652756809,57.7854,57.969,57.7854,57.8588,62759.5765
2011-04-19 13:30:00,94.55,94.74,94.53,94.72,140218.65519863635,57.8466,57.9628,57.8344,57.9506,140218.6552
2011-04-19 13:35:00,94.72,94.82,94.68,94.79,45349.52788952179,57.9506,58.0118,57.9261,57.9934,45349.5279
2011-04-19 13:40:00,94.8,94.97,94.8,94.86,58902.26036225245,57.9995,58.1036,57.9995,58.0363,58902.2604
2011-04-19 13:45:00,94.87,94.89,94.69,94.83,28356.48640448259,58.0424,58.0546,57.9322,58.0179,28356.4864
2011-04-19 13:50:00,94.84,94.95,94.75,94.78,64740.36050435181,58.024,58.0913,57.969,57.9873,64740.3605
2011-04-19 13:55:00,94.81,94.83,94.75,94.79,46704.80113679486,58.0057,58.0179,57.969,57.9934,46704.8011
2011-04-19 14:00:00,94.79,94.9,94.78,94.86,31379.788263784045,57.9934,58.0607,57.9873,58.0363,31379.7883
2011-04-19 14:05:00,94.87,94.89,94.8,94.88,81733.401989391,58.0424,58.0546,57.9995,58.0485,81733.402
2011-04-19 14:10:00,94.9,95.04,94.89,95.01,85069.45921344777,58.0607,58.1464,58.0546,58.128,85069.4592
2011-04-19 14:15:00,95.01,95.13,95.0,95.13,130523.23889122136,58.128,58.2014,58.1219,58.2014,130523.2389
2011-04-19 14:20:00,95.13,95.13,94.91,94.95,78293.09297708246,58.2014,58.2014,58.0668,58.0913,78293.093
2011-04-19 14:25:00,94.95,94.96,94.67,94.72,65470.12302211423,58.0913,58.0974,57.92,57.9506,65470.123
2011-04-19 14:30:00,94.7,94.77,94.67,94.74,89031.0271670152,57.9384,57.9812,57.92,57.9628,89031.0272
2011-04-19 14:35:00,94.73,94.86,94.72,94.81,36175.37052336566,57.9567,58.0363,57.9506,58.0057,36175.3705
2011-04-19 14:40:00,94.81,94.87,94.78,94.84,37009.38482937985,58.0057,58.0424,57.9873,58.024,37009.3848
2011-04-19 14:45:00,94.85,94.86,94.67,94.7,36696.62946462453,58.0301,58.0363,57.92,57.9384,36696.6295
2011-04-19 14:50:00,94.72,94.78,94.68,94.75,36592.37767637276,57.9506,57.9873,57.9261,57.969,36592.3777
2011-04-19 14:55:00,94.75,94.75,94.57,94.59,52647.15306714599,57.969,57.969,57.8588,57.8711,52647.1531
2011-04-19 15:00:00,94.58,94.67,94.58,94.67,38051.9027118976,57.8649,57.92,57.8649,57.92,38051.9027
2011-04-19 15:05:00,94.66,94.82,94.63,94.81,89031.0271670152,57.9139,58.0118,57.8955,58.0057,89031.0272
2011-04-19 15:10:00,94.8,94.82,94.78,94.82,51187.62803162115,57.9995,58.0118,57.9873,58.0118,51187.628
2011-04-19 15:15:00,94.83,94.83,94.63,94.65,53272.66379665664,58.0179,58.0179,57.8955,57.9078,53272.6638
2011-04-19 15:20:00,94.65,94.65,94.5,94.55,49936.60657259986,57.9078,57.9078,57.816,57.8466,49936.6066
2011-04-19 15:25:00,94.55,94.62,94.53,94.53,79231.35907134842,57.8466,57.8894,57.8344,57.8344,79231.3591
2011-04-19 15:30:00,94.52,94.65,94.5,94.64,60778.79255078438,57.8282,57.9078,57.816,57.9017,60778.7926
2011-04-19 15:35:00,94.64,94.74,94.64,94.65,92262.8326028202,57.9017,57.9628,57.9017,57.9078,92262.8326
2011-04-19 15:40:00,94.63,94.64,94.52,94.57,81316.3948363839,57.8955,57.9017,57.8282,57.8588,81316.3948
2011-04-19 15:45:00,94.55,94.69,94.55,94.6,96954.16307415004,57.8466,57.9322,57.8466,57.8772,96954.1631
2011-04-19 15:50:00,94.6,94.73,94.58,94.64,111653.6652176502,57.8772,57.9567,57.8649,57.9017,111653.6652
2011-04-19 15:55:00,94.64,94.7,94.54,94.67,160964.76106073943,57.9017,57.9384,57.8405,57.92,160964.7611
2011-04-20 09:30:00,95.99,96.69,95.54,96.03,116344.99568898004,58.7276,59.1559,58.4523,58.7521,116344.9957
2011-04-20 09:35:00,96.03,96.18,95.68,95.89,99143.4506274373,58.7521,58.8438,58.5379,58.6664,99143.4506
2011-04-20 09:40:00,95.89,95.94,95.46,95.51,100915.73102771748,58.6664,58.697,58.4033,58.4339,100915.731
2011-04-20 09:45:00,95.51,95.93,95.51,95.86,50145.110149103406,58.4339,58.6909,58.4339,58.6481,50145.1101
2011-04-20 09:50:00,95.86,95.86,95.25,95.26,48685.58511357857,58.6481,58.6481,58.2749,58.281,48685.5851
2011-04-20 09:55:00,95.27,95.4,94.97,95.32,144180.22315220378,58.2871,58.3666,58.1036,58.3177,144180.2232
2011-04-20 10:00:00,95.32,95.47,95.02,95.25,110923.9026998878,58.3177,58.4095,58.1341,58.2749,110923.9027
2011-04-20 10:05:00,95.25,95.44,95.25,95.42,29503.25607525211,58.2749,58.3911,58.2749,58.3789,29503.2561
2011-04-20 10:10:00,95.41,95.47,95.19,95.4,58485.25320924535,58.3727,58.4095,58.2381,58.3666,58485.2532
2011-04-20 10:15:00,95.45,95.91,95.42,95.73,62446.82116281277,58.3972,58.6787,58.3789,58.5685,62446.8212
2011-04-20 10:20:00,95.75,95.87,95.65,95.84,88092.76107274923,58.5808,58.6542,58.5196,58.6358,88092.7611
2011-04-20 10:25:00,95.84,95.9,95.64,95.84,59527.77109176309,58.6358,58.6725,58.5135,58.6358,59527.7711
2011-04-20 10:30:00,95.84,96.26,95.81,96.17,96745.6594976465,58.6358,58.8928,58.6175,58.8377,96745.6595
2011-04-20 10:35:00,96.17,96.23,96.0,96.23,31275.53647553227,58.8377,58.8744,58.7337,58.8744,31275.5365
2011-04-20 10:40:00,96.25,96.25,95.88,95.93,32109.550781546463,58.8867,58.8867,58.6603,58.6909,32109.5508
2011-04-20 10:45:00,95.96,96.09,95.84,96.07,22622.63805063501,58.7092,58.7888,58.6358,58.7765,22622.6381
2011-04-20 10:50:00,96.04,96.12,95.97,95.99,25958.695274691785,58.7582,58.8071,58.7154,58.7276,25958.6953
2011-04-20 10:55:00,95.99,96.0,95.85,95.96,37009.38482937985,58.7276,58.7337,58.6419,58.7092,37009.3848
2011-04-20 11:00:00,95.97,96.11,95.83,96.05,25437.43633343292,58.7154,58.801,58.6297,58.7643,25437.4363
2011-04-20 11:05:00,96.08,96.35,96.05,96.31,27313.96852196485,58.7827,58.9478,58.7643,58.9234,27313.9685
2011-04-20 11:10:00,96.31,96.4,96.2,96.39,40762.44920644373,58.9234,58.9784,58.8561,58.9723,40762.4492
2011-04-20 11:15:00,96.39,96.48,96.22,96.32,47538.81544280905,58.9723,59.0274,58.8683,58.9295,47538.8154
2011-04-20 11:20:00,96.31,96.33,96.18,96.18,21267.364803361943,58.9234,58.9356,58.8438,58.8438,21267.3648
2011-04-20 11:25:00,96.18,96.39,96.08,96.39,56921.47638546873,58.8438,58.9723,58.7827,58.9723,56921.4764
2011-04-20 11:30:00,96.36,96.59,96.36,96.52,58172.497844490026,58.954,59.0947,58.954,59.0519,58172.4978
2011-04-20 11:35:00,96.54,96.54,96.34,96.38,21371.61659161372,59.0641,59.0641,58.9417,58.9662,21371.6166
2011-04-20 11:40:00,96.38,96.6,96.36,96.6,22622.63805063501,58.9662,59.1008,58.954,59.1008,22622.6381
2011-04-20 11:45:00,96.58,96.82,96.58,96.77,60778.79255078438,59.0886,59.2354,59.0886,59.2048,60778.7926
2011-04-20 11:50:00,96.78,96.82,96.7,96.77,56191.71386770631,59.2109,59.2354,59.162,59.2048,56191.7139
2011-04-20 11:55:00,96.78,96.83,96.66,96.76,54627.9370439297,59.2109,59.2415,59.1375,59.1987,54627.937
2011-04-20 12:00:00,96.73,96.95,96.7,96.86,75582.54648253632,59.1803,59.3149,59.162,59.2599,75582.5465
2011-04-20 12:05:00,96.87,96.87,96.74,96.75,34298.83833483372,59.266,59.266,59.1865,59.1926,34298.8383
2011-04-20 12:10:00,96.75,96.76,96.62,96.66,34090.33475833017,59.1926,59.1987,59.113,59.1375,34090.3348
2011-04-20 12:15:00,96.66,96.69,96.59,96.65,17514.300426298072,59.1375,59.1559,59.0947,59.1314,17514.3004
2011-04-20 12:20:00,96.64,96.87,96.62,96.84,25124.680968677592,59.1253,59.266,59.113,59.2476,25124.681
2011-04-20 12:25:00,96.82,96.84,96.58,96.6,24290.6666626634,59.2354,59.2476,59.0886,59.1008,24290.6667
2011-04-20 12:30:00,96.62,96.79,96.58,96.72,21475.868379865493,59.113,59.217,59.0886,59.1742,21475.8684
2011-04-20 12:35:00,96.73,96.79,96.7,96.75,21058.8612268584,59.1803,59.217,59.162,59.1926,21058.8612
2011-04-20 12:40:00,96.73,96.85,96.73,96.82,41283.7081477026,59.1803,59.2538,59.1803,59.2354,41283.7081
2011-04-20 12:45:00,96.83,96.84,96.63,96.63,22831.14162713856,59.2415,59.2476,59.1192,59.1192,22831.1416
2011-04-20 12:50:00,96.65,96.67,96.54,96.59,60049.03003302196,59.1314,59.1436,59.0641,59.0947,60049.03
2011-04-20 12:55:00,96.57,96.61,96.54,96.58,17618.552214549847,59.0824,59.1069,59.0641,59.0886,17618.5522
2011-04-20 13:00:00,96.55,96.73,96.46,96.73,20016.34334434065,59.0702,59.1803,59.0151,59.1803,20016.3433
2011-04-20 13:05:00,96.72,96.75,96.6,96.6,16784.53790853565,59.1742,59.1926,59.1008,59.1008,16784.5379
2011-04-20 13:10:00,96.6,96.66,96.55,96.58,19495.084403081783,59.1008,59.1375,59.0702,59.0886,19495.0844
2011-04-20 13:15:00,96.57,96.65,96.47,96.53,60361.78539777728,59.0824,59.1314,59.0213,59.058,60361.7854
2011-04-20 13:20:00,96.52,96.54,96.35,96.37,50249.36193735519,59.0519,59.0641,58.9478,58.9601,50249.3619
2011-04-20 13:25:00,96.37,96.64,96.37,96.63,21267.364803361943,58.9601,59.1253,58.9601,59.1192,21267.3648
2011-04-20 13:30:00,96.61,96.61,96.49,96.54,21684.371956369043,59.1069,59.1069,59.0335,59.0641,21684.372
2011-04-20 13:35:00,96.55,96.65,96.54,96.58,22831.14162713856,59.0702,59.1314,59.0641,59.0886,22831.1416
2011-04-20 13:40:00,96.58,96.7,96.56,96.61,25541.68812168469,59.0886,59.162,59.0763,59.1069,25541.6881
2011-04-20 13:45:00,96.61,96.62,96.5,96.52,16367.530755528556,59.1069,59.113,59.0396,59.0519,16367.5308
2011-04-20 13:50:00,96.53,96.67,96.52,96.63,20329.09870909597,59.058,59.1436,59.0519,59.1192,20329.0987
2011-04-20 13:55:00,96.62,96.68,96.5,96.59,33777.57939357485,59.113,59.1497,59.0396,59.0947,33777.5794
2011-04-20 14:00:00,96.59,96.63,96.55,96.57,19495.084403081783,59.0947,59.1192,59.0702,59.0824,19495.0844
2011-04-20 14:05:00,96.59,96.59,96.38,96.42,42743.23318322744,59.0947,59.0947,58.9662,58.9907,42743.2332
2011-04-20 14:10:00,96.41,96.55,96.37,96.46,27313.96852196485,58.9846,59.0702,58.9601,59.0151,27313.9685
2011-04-20 14:15:00,96.45,96.57,96.44,96.55,17514.300426298072,59.009,59.0824,59.0029,59.0702,17514.3004
2011-04-20 14:20:00,96.55,96.66,96.49,96.51,31484.04005203582,59.0702,59.1375,59.0335,59.0457,31484.0401
2011-04-20 14:25:00,96.5,96.59,96.48,96.55,21058.8612268584,59.0396,59.0947,59.0274,59.0702,21058.8612
2011-04-20 14:30:00,96.55,96.58,96.45,96.55,23873.6595096563,59.0702,59.0886,59.009,59.0702,23873.6595
2011-04-20 14:35:00,96.54,96.64,96.52,96.64,24707.673815670496,59.0641,59.1253,59.0519,59.1253,24707.6738
2011-04-20 14:40:00,96.64,96.68,96.55,96.56,37739.14734714227,59.1253,59.1497,59.0702,59.0763,37739.1473
2011-04-20 14:45:00,96.56,96.6,96.54,96.58,16159.027179025006,59.0763,59.1008,59.0641,59.0886,16159.0272
2011-04-20 14:50:00,96.58,96.6,96.46,96.59,32735.06151105712,59.0886,59.1008,59.0151,59.0947,32735.0615
2011-04-20 14:55:00,96.59,96.63,96.51,96.51,19390.832614830008,59.0947,59.1192,59.0457,59.0457,19390.8326
2011-04-20 15:00:00,96.53,96.53,96.37,96.52,28043.73103972727,59.058,59.058,58.9601,59.0519,28043.731
2011-04-20 15:05:00,96.51,96.63,96.51,96.63,41179.45635945082,59.0457,59.1192,59.0457,59.1192,41179.4564
2011-04-20 15:10:00,96.62,96.72,96.61,96.65,54315.18167917438,59.113,59.1742,59.1069,59.1314,54315.1817
2011-04-20 15:15:00,96.64,96.65,96.55,96.55,49728.10299609631,59.1253,59.1314,59.0702,59.0702,49728.103
2011-04-20 15:20:00,96.55,96.55,96.42,96.55,40658.19741819195,59.0702,59.0702,58.9907,59.0702,40658.1974
2011-04-20 15:25:00,96.55,96.7,96.49,96.7,64948.86408085536,59.0702,59.162,59.0335,59.162,64948.8641
2011-04-20 15:30:00,96.71,96.73,96.54,96.57,62342.569374561,59.1681,59.1803,59.0641,59.0824,62342.5694
2011-04-20 15:35:00,96.57,96.63,96.53,96.63,57651.23890323116,59.0824,59.1192,59.058,59.1192,57651.2389
2011-04-20 15:40:00,96.62,96.73,96.6,96.71,67972.1659401568,59.113,59.1803,59.1008,59.1681,67972.1659
2011-04-20 15:45:00,96.72,96.72,96.63,96.71,90282.04862603649,59.1742,59.1742,59.1192,59.1681,90282.0486
2011-04-20 15:50:00,96.71,96.8,96.69,96.72,115302.47780646232,59.1681,59.2232,59.1559,59.1742,115302.4778
2011-04-20 15:55:00,96.72,96.78,96.63,96.75,177957.80254577863,59.1742,59.2109,59.1192,59.1926,177957.8025
2011-04-21 09:30:00,96.8,96.88,96.41,96.47,150539.582235562,59.2232,59.2721,58.9846,59.0213,150539.5822
2011-04-21 09:35:00,96.51,96.81,96.45,96.64,53585.41916141196,59.0457,59.2293,59.009,59.1253,53585.4192
2011-04-21 09:40:00,96.63,97.02,96.55,96.98,51708.88697288002,59.1192,59.3578,59.0702,59.3333,51708.887
2011-04-21 09:45:00,96.99,96.99,96.62,96.85,27730.97567497195,59.3394,59.3394,59.113,59.2538,27730.9757
2011-04-21 09:50:00,96.86,96.87,96.47,96.47,47017.55650155018,59.2599,59.266,59.0213,59.0213,47017.5565
2011-04-21 09:55:00,96.47,96.49,96.16,96.18,46392.045772039535,59.0213,59.0335,58.8316,58.8438,46392.0458
2011-04-21 10:00:00,96.18,96.24,95.68,95.83,99351.95420394086,58.8438,58.8805,58.5379,58.6297,99351.9542
2011-04-21 10:05:00,95.79,96.27,95.72,96.1,40449.69384168841,58.6052,58.8989,58.5624,58.7949,40449.6938
2011-04-21 10:10:00,96.14,96.21,95.84,95.88,50353.61372560696,58.8194,58.8622,58.6358,58.6603,50353.6137
2011-04-21 10:15:00,95.87,95.92,95.77,95.87,37217.8884058834,58.6542,58.6848,58.593,58.6542,37217.8884
2011-04-21 10:20:00,95.92,96.2,95.9,96.2,16471.78254378033,58.6848,58.8561,58.6725,58.8561,16471.7825
2011-04-21 10:25:00,96.21,96.21,96.06,96.09,24186.414874411625,58.8622,58.8622,58.7704,58.7888,24186.4149
2011-04-21 10:30:00,96.08,96.15,95.91,95.92,28981.99713399324,58.7827,58.8255,58.6787,58.6848,28981.9971
2011-04-21 10:35:00,95.94,96.06,95.84,95.84,39824.18311217776,58.697,58.7704,58.6358,58.6358,39824.1831
2011-04-21 10:40:00,95.84,95.95,95.77,95.95,41179.45635945082,58.6358,58.7031,58.593,58.7031,41179.4564
2011-04-21 10:45:00,95.94,96.06,95.8,96.03,92888.34333233084,58.697,58.7704,58.6114,58.7521,92888.3433
2011-04-21 10:50:00,96.03,96.06,95.89,96.06,47226.06007805373,58.7521,58.7704,58.6664,58.7704,47226.0601
2011-04-21 10:55:00,96.08,96.19,96.03,96.09,24186.414874411625,58.7827,58.85,58.7521,58.7888,24186.4149
2011-04-21 11:00:00,96.09,96.11,95.94,96.02,24707.673815670496,58.7888,58.801,58.697,58.746,24707.6738
2011-04-21 11:05:00,96.02,96.16,95.97,96.14,20329.09870909597,58.746,58.8316,58.7154,58.8194,20329.0987
2011-04-21 11:10:00,96.14,96.18,95.94,96.03,60674.54076253261,58.8194,58.8438,58.697,58.7521,60674.5408
2011-04-21 11:15:00,96.03,96.18,96.01,96.13,29086.248922245013,58.7521,58.8438,58.7398,58.8133,29086.2489
2011-04-21 11:20:00,96.13,96.2,96.0,96.01,46913.30471329841,58.8133,58.8561,58.7337,58.7398,46913.3047
2011-04-21 11:25:00,96.02,96.25,96.02,96.21,43055.98854798276,58.746,58.8867,58.746,58.8622,43055.9885
2011-04-21 11:30:00,96.21,96.35,96.19,96.25,19912.09155608888,58.8622,58.9478,58.85,58.8867,19912.0916
2011-04-21 11:35:00,96.25,96.27,96.12,96.17,19182.32903832646,58.8867,58.8989,58.8071,58.8377,19182.329
2011-04-21 11:40:00,96.17,96.26,96.17,96.21,32318.054358050013,58.8377,58.8928,58.8377,58.8622,32318.0544
2011-04-21 11:45:00,96.21,96.4,96.2,96.37,46704.80113679486,58.8622,58.9784,58.8561,58.9601,46704.8011
2011-04-21 11:50:00,96.37,96.39,96.17,96.19,23977.911297908075,58.9601,58.9723,58.8377,58.85,23977.9113
2011-04-21 11:55:00,96.2,96.23,96.08,96.22,24707.673815670496,58.8561,58.8744,58.7827,58.8683,24707.6738
2011-04-21 12:00:00,96.21,96.21,96.08,96.09,12822.969954968232,58.8622,58.8622,58.7827,58.7888,12822.97
2011-04-21 12:05:00,96.1,96.1,95.98,96.03,21892.87553287259,58.7949,58.7949,58.7215,58.7521,21892.8755
2011-04-21 12:10:00,96.04,96.08,95.96,95.98,10946.437766436296,58.7582,58.7827,58.7092,58.7215,10946.4378
2011-04-21 12:15:00,95.97,95.99,95.81,95.89,22622.63805063501,58.7154,58.7276,58.6175,58.6664,22622.6381
2011-04-21 12:20:00,95.87,96.02,95.87,96.02,9069.90557790436,58.6542,58.746,58.6542,58.746,9069.9056
2011-04-21 12:25:00,96.01,96.01,95.88,95.88,32318.054358050013,58.7398,58.7398,58.6603,58.6603,32318.0544
2011-04-21 12:30:00,95.89,95.93,95.84,95.88,15533.516449514362,58.6664,58.6909,58.6358,58.6603,15533.5164
2011-04-21 12:35:00,95.88,95.88,95.77,95.79,27105.464945461303,58.6603,58.6603,58.593,58.6052,27105.4649
2011-04-21 12:40:00,95.78,95.9,95.72,95.81,20120.59513259243,58.5991,58.6725,58.5624,58.6175,20120.5951
2011-04-21 12:45:00,95.79,95.99,95.79,95.99,33986.0829700784,58.6052,58.7276,58.6052,58.7276,33986.083
2011-04-21 12:50:00,96.0,96.06,95.97,95.99,8652.898424897261,58.7337,58.7704,58.7154,58.7276,8652.8984
2011-04-21 12:55:00,95.99,96.01,95.78,95.82,51708.88697288002,58.7276,58.7398,58.5991,58.6236,51708.887
2011-04-21 13:00:00,95.84,95.9,95.84,95.9,3231.8054358050013,58.6358,58.6725,58.6358,58.6725,3231.8054
2011-04-21 13:05:00,95.89,95.89,95.73,95.78,71412.47495246536,58.6664,58.6664,58.5685,58.5991,71412.475
2011-04-21 13:10:00,95.79,95.94,95.78,95.93,18035.559367556943,58.6052,58.697,58.5991,58.6909,18035.5594
2011-04-21 13:15:00,95.93,95.96,95.8,95.83,64948.86408085536,58.6909,58.7092,58.6114,58.6297,64948.8641
2011-04-21 13:20:00,95.84,95.95,95.84,95.9,15637.768237766137,58.6358,58.7031,58.6358,58.6725,15637.7682
2011-04-21 13:25:00,95.89,95.89,95.73,95.84,47017.55650155018,58.6664,58.6664,58.5685,58.6358,47017.5565
2011-04-21 13:30:00,95.86,95.93,95.83,95.83,13761.2360492342,58.6481,58.6909,58.6297,58.6297,13761.236
2011-04-21 13:35:00,95.83,95.91,95.73,95.9,47121.80828980196,58.6297,58.6787,58.5685,58.6725,47121.8083
2011-04-21 13:40:00,95.9,95.9,95.64,95.85,51917.39054938357,58.6725,58.6725,58.5135,58.6419,51917.3905
2011-04-21 13:45:00,95.84,95.93,95.71,95.78,64219.10156309293,58.6358,58.6909,58.5563,58.5991,64219.1016
2011-04-21 13:50:00,95.77,95.81,95.71,95.81,51396.1316081247,58.593,58.6175,58.5563,58.6175,51396.1316
2011-04-21 13:55:00,95.78,95.88,95.75,95.88,21997.127321124364,58.5991,58.6603,58.5808,58.6603,21997.1273
2011-04-21 14:00:00,95.89,96.0,95.89,95.93,24811.925603922267,58.6664,58.7337,58.6664,58.6909,24811.9256
2011-04-21 14:05:00,95.94,95.99,95.92,95.97,21163.11301511017,58.697,58.7276,58.6848,58.7154,21163.113
2011-04-21 14:10:00,95.97,96.01,95.93,95.97,13344.228896227103,58.7154,58.7398,58.6909,58.7154,13344.2289
2011-04-21 14:15:00,95.97,95.99,95.94,95.97,21684.371956369043,58.7154,58.7276,58.697,58.7154,21684.372
2011-04-21 14:20:00,95.97,96.07,95.95,96.07,12197.459225457584,58.7154,58.7765,58.7031,58.7765,12197.4592
2011-04-21 14:25:00,96.07,96.21,96.06,96.18,42221.97424196856,58.7765,58.8622,58.7704,58.8438,42221.9742
2011-04-21 14:30:00,96.19,96.19,96.14,96.17,21997.127321124364,58.85,58.85,58.8194,58.8377,21997.1273
2011-04-21 14:35:00,96.17,96.18,96.15,96.18,20746.105862103075,58.8377,58.8438,58.8255,58.8438,20746.1059
2011-04-21 14:40:00,96.18,96.21,96.14,96.19,35966.86694686212,58.8438,58.8622,58.8194,58.85,35966.8669
2011-04-21 14:45:00,96.18,96.21,96.17,96.2,26896.96136895776,58.8438,58.8622,58.8377,58.8561,26896.9614
2011-04-21 14:50:00,96.21,96.35,96.2,96.35,30858.529322525173,58.8622,58.9478,58.8561,58.9478,30858.5293
2011-04-21 14:55:00,96.35,96.35,96.14,96.3,69014.68382267455,58.9478,58.9478,58.8194,58.9173,69014.6838
2011-04-21 15:00:00,96.3,96.3,96.19,96.28,17618.552214549847,58.9173,58.9173,58.85,58.905,17618.5522
2011-04-21 15:05:00,96.28,96.41,96.28,96.36,21371.61659161372,58.905,58.9846,58.905,58.954,21371.6166
2011-04-21 15:10:00,96.36,96.39,96.31,96.33,27001.213157209528,58.954,58.9723,58.9234,58.9356,27001.2132
2011-04-21 15:15:00,96.34,96.34,96.28,96.32,23456.652356649203,58.9417,58.9417,58.905,58.9295,23456.6524
2011-04-21 15:20:00,96.32,96.36,96.3,96.34,32630.809722805338,58.9295,58.954,58.9173,58.9417,32630.8097
2011-04-21 15:25:00,96.34,96.34,96.2,96.26,20120.59513259243,58.9417,58.9417,58.8561,58.8928,20120.5951
2011-04-21 15:30:00,96.28,96.35,96.23,96.34,18973.82546182291,58.905,58.9478,58.8744,58.9417,18973.8255
2011-04-21 15:35:00,96.34,96.43,96.25,96.27,42117.72245371679,58.9417,58.9968,58.8867,58.8989,42117.7225
2011-04-21 15:40:00,96.26,96.42,96.26,96.4,64636.108716100025,58.8928,58.9907,58.8928,58.9784,64636.1087
2011-04-21 15:45:00,96.4,96.56,96.38,96.51,94452.12015610746,58.9784,59.0763,58.9662,59.0457,94452.1202
2011-04-21 15:50:00,96.51,96.53,96.46,96.51,45453.77967777357,59.0457,59.058,59.0151,59.0457,45453.7797
2011-04-21 15:55:00,96.51,96.55,96.39,96.41,119993.80827779217,59.0457,59.0702,58.9723,58.9846,119993.8083
2011-04-25 09:30:00,95.84,96.25,95.73,95.78,98726.4434744302,58.6358,58.8867,58.5685,58.5991,98726.4435
2011-04-25 09:35:00,95.82,96.11,95.8,96.01,29399.00428700033,58.6236,58.801,58.6114,58.7398,29399.0043
2011-04-25 09:40:00,96.0,96.11,95.61,95.66,46913.30471329841,58.7337,58.801,58.4951,58.5257,46913.3047
2011-04-25 09:45:00,95.69,96.05,95.68,95.92,40553.94562994018,58.5441,58.7643,58.5379,58.6848,40553.9456
2011-04-25 09:50:00,95.91,96.11,95.65,95.71,66199.88553987665,58.6787,58.801,58.5196,58.5563,66199.8855
2011-04-25 09:55:00,95.73,95.91,95.66,95.9,33152.06866406421,58.5685,58.6787,58.5257,58.6725,33152.0687
2011-04-25 10:00:00,95.92,96.03,95.85,95.98,35758.363370358566,58.6848,58.7521,58.6419,58.7215,35758.3634
2011-04-25 10:05:00,95.94,95.95,95.71,95.71,38468.90986490469,58.697,58.7031,58.5563,58.5563,38468.9099
2011-04-25 10:10:00,95.7,95.73,95.44,95.46,24290.6666626634,58.5502,58.5685,58.3911,58.4033,24290.6667
2011-04-25 10:15:00,95.49,95.65,95.28,95.3,22101.37910937614,58.4217,58.5196,58.2932,58.3054,22101.3791
2011-04-25 10:20:00,95.28,95.28,94.8,95.17,44202.75821875228,58.2932,58.2932,57.9995,58.2259,44202.7582
2011-04-25 10:25:00,95.17,95.28,95.1,95.25,29503.25607525211,58.2259,58.2932,58.1831,58.2749,29503.2561
2011-04-25 10:30:00,95.25,95.46,95.2,95.4,44515.5135835076,58.2749,58.4033,58.2443,58.3666,44515.5136
2011-04-25 10:35:00,95.42,95.52,95.32,95.46,29816.01144000743,58.3789,58.44,58.3177,58.4033,29816.0114
2011-04-25 10:40:00,95.48,95.67,95.46,95.65,19912.09155608888,58.4156,58.5318,58.4033,58.5196,19912.0916
2011-04-25 10:45:00,95.65,95.68,95.54,95.59,18348.314732312265,58.5196,58.5379,58.4523,58.4829,18348.3147
2011-04-25 10:50:00,95.55,95.68,95.55,95.6,17305.796849794522,58.4584,58.5379,58.4584,58.489,17305.7968
2011-04-25 10:55:00,95.56,95.64,95.41,95.61,39094.42059441534,58.4645,58.5135,58.3727,58.4951,39094.4206
2011-04-25 11:00:00,95.65,95.83,95.61,95.76,14908.005720003715,58.5196,58.6297,58.4951,58.5869,14908.0057
2011-04-25 11:05:00,95.72,95.76,95.47,95.51,51500.38339637647,58.5624,58.5869,58.4095,58.4339,51500.3834
2011-04-25 11:10:00,95.49,95.58,95.44,95.54,21371.61659161372,58.4217,58.4768,58.3911,58.4523,21371.6166
2011-04-25 11:15:00,95.54,95.65,95.47,95.65,14178.243202241296,58.4523,58.5196,58.4095,58.5196,14178.2432
2011-04-25 11:20:00,95.62,95.73,95.59,95.66,20746.105862103075,58.5012,58.5685,58.4829,58.5257,20746.1059
2011-04-25 11:25:00,95.65,95.84,95.64,95.81,27001.213157209528,58.5196,58.6358,58.5135,58.6175,27001.2132
2011-04-25 11:30:00,95.81,95.89,95.81,95.84,16367.530755528556,58.6175,58.6664,58.6175,58.6358,16367.5308
2011-04-25 11:35:00,95.84,95.84,95.69,95.78,17097.293273290976,58.6358,58.6358,58.5441,58.5991,17097.2933
2011-04-25 11:40:00,95.82,95.85,95.72,95.77,10737.934189932746,58.6236,58.6419,58.5624,58.593,10737.9342
2011-04-25 11:45:00,95.77,95.93,95.7,95.93,42430.477818472114,58.593,58.6909,58.5502,58.6909,42430.4778
2011-04-25 11:50:00,95.93,96.12,95.93,96.11,35654.11158210679,58.6909,58.8071,58.6909,58.801,35654.1116
2011-04-25 11:55:00,96.11,96.33,96.11,96.2,30650.025746021627,58.801,58.9356,58.801,58.8561,30650.0257
2011-04-25 12:00:00,96.23,96.29,96.13,96.25,20120.59513259243,58.8744,58.9111,58.8133,58.8867,20120.5951
2011-04-25 12:05:00,96.25,96.35,96.16,96.21,28252.234616230817,58.8867,58.9478,58.8316,58.8622,28252.2346
2011-04-25 12:10:00,96.21,96.33,95.89,95.95,64636.108716100025,58.8622,58.9356,58.6664,58.7031,64636.1087
2011-04-25 12:15:00,95.95,95.98,95.87,95.97,15742.02002601791,58.7031,58.7215,58.6542,58.7154,15742.02
2011-04-25 12:20:00,95.98,96.01,95.92,95.94,11467.696707695166,58.7215,58.7398,58.6848,58.697,11467.6967
2011-04-25 12:25:00,95.95,95.98,95.91,95.98,12718.718166716457,58.7031,58.7215,58.6787,58.7215,12718.7182
2011-04-25 12:30:00,95.97,96.01,95.97,95.99,6776.366236365326,58.7154,58.7398,58.7154,58.7276,6776.3662
2011-04-25 12:35:00,96.01,96.05,95.98,95.99,22414.13447413146,58.7398,58.7643,58.7215,58.7276,22414.1345
2011-04-25 12:40:00,96.01,96.08,96.01,96.03,13135.725319723551,58.7398,58.7827,58.7398,58.7521,13135.7253
2011-04-25 12:45:00,96.05,96.11,96.05,96.11,10216.675248673875,58.7643,58.801,58.7643,58.801,10216.6752
2011-04-25 12:50:00,96.12,96.2,96.11,96.17,15846.271814269683,58.8071,58.8561,58.801,58.8377,15846.2718
2011-04-25 12:55:00,96.17,96.21,96.1,96.2,24394.91845091517,58.8377,58.8622,58.7949,58.8561,24394.9185
2011-04-25 13:00:00,96.16,96.18,96.02,96.03,23560.90414490098,58.8316,58.8438,58.746,58.7521,23560.9041
2011-04-25 13:05:00,96.02,96.11,96.02,96.07,6776.366236365326,58.746,58.801,58.746,58.7765,6776.3662
2011-04-25 13:10:00,96.07,96.08,95.84,95.85,15012.25750825549,58.7765,58.7827,58.6358,58.6419,15012.2575
2011-04-25 13:15:00,95.86,95.92,95.83,95.92,7193.373389372422,58.6481,58.6848,58.6297,58.6848,7193.3734
2011-04-25 13:20:00,95.92,95.92,95.87,95.92,5733.848353847583,58.6848,58.6848,58.6542,58.6848,5733.8484
2011-04-25 13:25:00,95.92,95.97,95.89,95.96,3857.316165315647,58.6848,58.7154,58.6664,58.7092,3857.3162
2011-04-25 13:30:00,95.96,96.15,95.95,96.14,24707.673815670496,58.7092,58.8255,58.7031,58.8194,24707.6738
2011-04-25 13:35:00,96.15,96.24,96.15,96.2,16784.53790853565,58.8255,58.8805,58.8255,58.8561,16784.5379
2011-04-25 13:40:00,96.17,96.22,96.16,96.16,18452.56652056404,58.8377,58.8683,58.8316,58.8316,18452.5665
2011-04-25 13:45:00,96.16,96.21,96.16,96.18,14386.746778744844,58.8316,58.8622,58.8316,58.8438,14386.7468
2011-04-25 13:50:00,96.18,96.25,96.17,96.22,18035.559367556943,58.8438,58.8867,58.8377,58.8683,18035.5594
2011-04-25 13:55:00,96.22,96.31,96.21,96.29,15533.516449514362,58.8683,58.9234,58.8622,58.9111,15533.5164
2011-04-25 14:00:00,96.31,96.31,96.26,96.27,18765.32188531936,58.9234,58.9234,58.8928,58.8989,18765.3219
2011-04-25 14:05:00,96.27,96.31,96.25,96.28,14386.746778744844,58.8989,58.9234,58.8867,58.905,14386.7468
2011-04-25 14:10:00,96.29,96.46,96.29,96.4,50979.124455117606,58.9111,59.0151,58.9111,58.9784,50979.1245
2011-04-25 14:15:00,96.4,96.47,96.37,96.39,16054.775390773231,58.9784,59.0213,58.9601,58.9723,16054.7754
2011-04-25 14:20:00,96.4,96.43,96.37,96.4,29086.248922245013,58.9784,58.9968,58.9601,58.9784,29086.2489
2011-04-25 14:25:00,96.4,96.4,96.16,96.18,28043.73103972727,58.9784,58.9784,58.8316,58.8438,28043.731
2011-04-25 14:30:00,96.19,96.23,96.17,96.19,18661.07009706759,58.85,58.8744,58.8377,58.85,18661.0701
2011-04-25 14:35:00,96.19,96.23,96.16,96.21,21580.120168117268,58.85,58.8744,58.8316,58.8622,21580.1202
2011-04-25 14:40:00,96.22,96.25,96.19,96.22,11780.45207245049,58.8683,58.8867,58.85,58.8683,11780.4521
2011-04-25 14:45:00,96.22,96.31,96.22,96.23,9174.157366156132,58.8683,58.9234,58.8683,58.8744,9174.1574
2011-04-25 14:50:00,96.25,96.33,96.21,96.28,7610.380542379519,58.8867,58.9356,58.8622,58.905,7610.3805
2011-04-25 14:55:00,96.29,96.35,96.24,96.24,12614.466378464684,58.9111,58.9478,58.8805,58.8805,12614.4664
2011-04-25 15:00:00,96.23,96.25,96.17,96.24,18973.82546182291,58.8744,58.8867,58.8377,58.8805,18973.8255
2011-04-25 15:05:00,96.23,96.24,96.17,96.21,21997.127321124364,58.8744,58.8805,58.8377,58.8622,21997.1273
2011-04-25 15:10:00,96.2,96.22,96.05,96.14,29503.25607525211,58.8561,58.8683,58.7643,58.8194,29503.2561
2011-04-25 15:15:00,96.16,96.2,96.09,96.11,12405.962801961134,58.8316,58.8561,58.7888,58.801,12405.9628
2011-04-25 15:20:00,96.11,96.28,96.11,96.15,26375.70242769888,58.801,58.905,58.801,58.8255,26375.7024
2011-04-25 15:25:00,96.16,96.29,96.16,96.25,12197.459225457584,58.8316,58.9111,58.8316,58.8867,12197.4592
2011-04-25 15:30:00,96.25,96.34,96.22,96.31,22935.39341539033,58.8867,58.9417,58.8683,58.9234,22935.3934
2011-04-25 15:35:00,96.33,96.4,96.27,96.27,25958.695274691785,58.9356,58.9784,58.8989,58.8989,25958.6953
2011-04-25 15:40:00,96.27,96.33,96.27,96.3,40345.44205343663,58.8989,58.9356,58.8989,58.9173,40345.4421
2011-04-25 15:45:00,96.3,96.32,96.25,96.27,48372.82974882325,58.9173,58.9295,58.8867,58.8989,48372.8297
2011-04-25 15:50:00,96.26,96.31,96.24,96.29,33152.06866406421,58.8928,58.9234,58.8805,58.9111,33152.0687
2011-04-25 15:55:00,96.28,96.32,96.24,96.31,95494.6380386252,58.905,58.9295,58.8805,58.9234,95494.638
2011-04-26 09:30:00,97.36,97.41,96.23,97.07,324640.068616025,59.5658,59.5964,58.8744,59.3884,324640.0686
2011-04-26 09:35:00,97.12,97.59,97.02,97.59,99873.21314519973,59.4189,59.7065,59.3578,59.7065,99873.2131
2011-04-26 09:40:00,97.6,97.65,97.36,97.47,119159.79397177797,59.7126,59.7432,59.5658,59.6331,119159.794
2011-04-26 09:45:00,97.46,97.48,97.03,97.05,138967.63373961506,59.627,59.6392,59.3639,59.3761,138967.6337
2011-04-26 09:50:00,97.04,97.07,96.88,97.01,75061.28754127744,59.37,59.3884,59.2721,59.3516,75061.2875
2011-04-26 09:55:00,97.01,97.04,96.89,96.98,51083.37624336938,59.3516,59.37,59.2782,59.3333,51083.3762
2011-04-26 10:00:00,96.98,97.38,96.96,97.12,67346.65521064616,59.3333,59.578,59.3211,59.4189,67346.6552
2011-04-26 10:05:00,97.12,97.19,96.98,97.07,61091.5479155397,59.4189,59.4618,59.3333,59.3884,61091.5479
2011-04-26 10:10:00,97.1,97.4,97.06,97.29,100707.22745121393,59.4067,59.5902,59.3822,59.5229,100707.2275
2011-04-26 10:15:00,97.31,97.31,97.12,97.26,76625.06436505406,59.5352,59.5352,59.4189,59.5046,76625.0644
2011-04-26 10:20:00,97.26,97.47,97.2,97.43,51917.39054938357,59.5046,59.6331,59.4679,59.6086,51917.3905
2011-04-26 10:25:00,97.44,97.6,97.41,97.49,73914.51787050793,59.6147,59.7126,59.5964,59.6453,73914.5179
2011-04-26 10:30:00,97.52,97.57,97.46,97.49,32213.80256979824,59.6637,59.6943,59.627,59.6453,32213.8026
2011-04-26 10:35:00,97.5,97.57,97.49,97.54,45453.77967777357,59.6514,59.6943,59.6453,59.6759,45453.7797
2011-04-26 10:40:00,97.54,97.83,97.54,97.83,152311.86263584218,59.6759,59.8533,59.6759,59.8533,152311.8626
2011-04-26 10:45:00,97.83,97.84,97.65,97.68,53689.67094966373,59.8533,59.8594,59.7432,59.7616,53689.6709
2011-04-26 10:50:00,97.68,97.7,97.5,97.54,76520.81257680229,59.7616,59.7738,59.6514,59.6759,76520.8126
2011-04-26 10:55:00,97.54,97.7,97.49,97.7,63280.83546882696,59.6759,59.7738,59.6453,59.7738,63280.8355
2011-04-26 11:00:00,97.73,97.93,97.72,97.76,90907.55935554714,59.7921,59.9145,59.786,59.8105,90907.5594
2011-04-26 11:05:00,97.78,97.78,97.54,97.55,49832.354784348085,59.8227,59.8227,59.6759,59.682,49832.3548
2011-04-26 11:10:00,97.54,97.87,97.54,97.66,89448.0343200223,59.6759,59.8778,59.6759,59.7493,89448.0343
2011-04-26 11:15:00,97.65,97.89,97.65,97.87,34403.0901230855,59.7432,59.89,59.7432,59.8778,34403.0901
2011-04-26 11:20:00,97.87,98.08,97.85,98.03,89031.0271670152,59.8778,60.0063,59.8656,59.9757,89031.0272
2011-04-26 11:25:00,98.03,98.12,97.98,98.04,63802.09441008583,59.9757,60.0308,59.9451,59.9818,63802.0944
2011-04-26 11:30:00,98.05,98.31,98.05,98.24,74852.7839647739,59.9879,60.147,59.9879,60.1042,74852.784
2011-04-26 11:35:00,98.23,98.35,98.2,98.32,45975.03861903244,60.0981,60.1715,60.0797,60.1531,45975.0386
2011-04-26 11:40:00,98.33,98.37,98.26,98.36,45141.02431301824,60.1592,60.1837,60.1164,60.1776,45141.0243
2011-04-26 11:45:00,98.37,98.41,98.26,98.29,39824.18311217776,60.1837,60.2082,60.1164,60.1348,39824.1831
2011-04-26 11:50:00,98.32,98.43,98.26,98.35,74852.7839647739,60.1531,60.2204,60.1164,60.1715,74852.784
2011-04-26 11:55:00,98.35,98.46,98.34,98.45,52438.64949064244,60.1715,60.2388,60.1653,60.2326,52438.6495
2011-04-26 12:00:00,98.45,98.62,98.41,98.56,94764.87552086278,60.2326,60.3367,60.2082,60.2999,94764.8755
2011-04-26 12:05:00,98.57,98.65,98.5,98.65,103209.2703692565,60.3061,60.355,60.2632,60.355,103209.2704
2011-04-26 12:10:00,98.64,98.7,98.42,98.42,161590.27179025006,60.3489,60.3856,60.2143,60.2143,161590.2718
2011-04-26 12:15:00,98.41,98.41,98.01,98.04,61925.5622215539,60.2082,60.2082,59.9635,59.9818,61925.5622
2011-04-26 12:20:00,98.04,98.12,97.98,98.12,32839.31329930889,59.9818,60.0308,59.9451,60.0308,32839.3133
2011-04-26 12:25:00,98.1,98.14,97.97,98.11,47955.82259581615,60.0185,60.043,59.939,60.0246,47955.8226
2011-04-26 12:30:00,98.11,98.29,98.0,98.22,66304.13732812842,60.0246,60.1348,59.9573,60.0919,66304.1373
2011-04-26 12:35:00,98.23,98.29,98.21,98.22,22831.14162713856,60.0981,60.1348,60.0858,60.0919,22831.1416
2011-04-26 12:40:00,98.22,98.28,98.2,98.26,26167.19885119533,60.0919,60.1286,60.0797,60.1164,26167.1989
2011-04-26 12:45:00,98.28,98.31,98.19,98.21,30441.52216951808,60.1286,60.147,60.0736,60.0858,30441.5222
2011-04-26 12:50:00,98.23,98.25,98.08,98.21,45870.78683078066,60.0981,60.1103,60.0063,60.0858,45870.7868
2011-04-26 12:55:00,98.22,98.3,98.19,98.28,31275.53647553227,60.0919,60.1409,60.0736,60.1286,31275.5365
2011-04-26 13:00:00,98.28,98.29,98.08,98.14,45870.78683078066,60.1286,60.1348,60.0063,60.043,45870.7868
2011-04-26 13:05:00,98.13,98.15,97.8,97.82,56817.22459721696,60.0369,60.0491,59.835,59.8472,56817.2246
2011-04-26 13:10:00,97.83,97.96,97.75,97.87,40032.68668868131,59.8533,59.9329,59.8044,59.8778,40032.6867
2011-04-26 13:15:00,97.88,97.91,97.79,97.79,19495.084403081783,59.8839,59.9023,59.8289,59.8289,19495.0844
2011-04-26 13:20:00,97.81,97.96,97.81,97.91,17097.293273290976,59.8411,59.9329,59.8411,59.9023,17097.2933
2011-04-26 13:25:00,97.92,97.98,97.9,97.98,16888.789696787426,59.9084,59.9451,59.8962,59.9451,16888.7897
2011-04-26 13:30:00,97.98,97.98,97.65,97.65,25437.43633343292,59.9451,59.9451,59.7432,59.7432,25437.4363
2011-04-26 13:35:00,97.66,97.66,97.6,97.6,26167.19885119533,59.7493,59.7493,59.7126,59.7126,26167.1989
2011-04-26 13:40:00,97.6,97.65,97.54,97.55,21163.11301511017,59.7126,59.7432,59.6759,59.682,21163.113
2011-04-26 13:45:00,97.56,97.58,97.5,97.58,26479.954215950656,59.6881,59.7004,59.6514,59.7004,26479.9542
2011-04-26 13:50:00,97.58,97.77,97.57,97.77,18139.81115580872,59.7004,59.8166,59.6943,59.8166,18139.8112
2011-04-26 13:55:00,97.76,97.81,97.67,97.79,38990.168806163565,59.8105,59.8411,59.7554,59.8289,38990.1688
2011-04-26 14:00:00,97.8,97.92,97.79,97.9,51083.37624336938,59.835,59.9084,59.8289,59.8962,51083.3762
2011-04-26 14:05:00,97.9,98.02,97.85,97.99,47434.56365455728,59.8962,59.9696,59.8656,59.9512,47434.5637
2011-04-26 14:10:00,97.98,98.06,97.98,98.04,37739.14734714227,59.9451,59.994,59.9451,59.9818,37739.1473
2011-04-26 14:15:00,98.04,98.22,97.98,98.14,59319.26751525954,59.9818,60.0919,59.9451,60.043,59319.2675
2011-04-26 14:20:00,98.15,98.19,98.06,98.16,25020.429180425817,60.0491,60.0736,59.994,60.0552,25020.4292
2011-04-26 14:25:00,98.16,98.28,98.13,98.27,34507.34191133727,60.0552,60.1286,60.0369,60.1225,34507.3419
2011-04-26 14:30:00,98.28,98.28,98.18,98.26,31171.2846872805,60.1286,60.1286,60.0675,60.1164,31171.2847
2011-04-26 14:35:00,98.25,98.34,98.24,98.24,67346.65521064616,60.1103,60.1653,60.1042,60.1042,67346.6552
2011-04-26 14:40:00,98.24,98.33,98.21,98.22,42534.729606723886,60.1042,60.1592,60.0858,60.0919,42534.7296
2011-04-26 14:45:00,98.22,98.42,98.2,98.38,56817.22459721696,60.0919,60.2143,60.0797,60.1898,56817.2246
2011-04-26 14:50:00,98.38,98.53,98.35,98.51,89135.27895526697,60.1898,60.2816,60.1715,60.2694,89135.279
2011-04-26 14:55:00,98.52,98.55,98.44,98.49,46704.80113679486,60.2755,60.2938,60.2265,60.2571,46704.8011
2011-04-26 15:00:00,98.48,98.5,98.42,98.45,33881.83118182663,60.251,60.2632,60.2143,60.2326,33881.8312
2011-04-26 15:05:00,98.44,98.61,98.44,98.59,47226.06007805373,60.2265,60.3305,60.2265,60.3183,47226.0601
2011-04-26 15:10:00,98.59,98.81,98.58,98.8,64427.60513959648,60.3183,60.4529,60.3122,60.4468,64427.6051
2011-04-26 15:15:00,98.79,98.81,98.6,98.65,78293.09297708246,60.4407,60.4529,60.3244,60.355,78293.093
2011-04-26 15:20:00,98.65,98.69,98.61,98.68,45036.77252476647,60.355,60.3795,60.3305,60.3734,45036.7725
2011-04-26 15:25:00,98.68,98.69,98.56,98.65,56817.22459721696,60.3734,60.3795,60.2999,60.355,56817.2246
2011-04-26 15:30:00,98.65,98.76,98.64,98.68,68389.1730931639,60.355,60.4223,60.3489,60.3734,68389.1731
2011-04-26 15:35:00,98.68,98.77,98.68,98.72,78918.6037065931,60.3734,60.4284,60.3734,60.3978,78918.6037
2011-04-26 15:40:00,98.72,98.85,98.72,98.77,92471.33617932376,60.3978,60.4774,60.3978,60.4284,92471.3362
2011-04-26 15:45:00,98.78,98.89,98.78,98.83,115719.4849594694,60.4345,60.5018,60.4345,60.4651,115719.485
2011-04-26 15:50:00,98.82,98.89,98.78,98.81,176185.52214549846,60.459,60.5018,60.4345,60.4529,176185.5221
2011-04-26 15:55:00,98.81,98.81,98.67,98.76,278143.77105573367,60.4529,60.4529,60.3672,60.4223,278143.7711
2011-04-27 09:30:00,98.85,99.28,98.37,99.1,141886.68381066475,60.4774,60.7405,60.1837,60.6303,141886.6838
2011-04-27 09:35:00,99.15,99.19,98.49,98.65,43264.49212448631,60.6609,60.6854,60.2571,60.355,43264.4921
2011-04-27 09:40:00,98.65,99.09,98.55,99.02,46704.80113679486,60.355,60.6242,60.2938,60.5814,46704.8011
2011-04-27 09:45:00,99.01,99.06,98.37,98.42,51813.1387611318,60.5753,60.6059,60.1837,60.2143,51813.1388
2011-04-27 09:50:00,98.42,98.94,98.37,98.86,86320.48067246907,60.2143,60.5324,60.1837,60.4835,86320.4807
2011-04-27 09:55:00,98.86,99.01,98.6,98.69,36279.62231161744,60.4835,60.5753,60.3244,60.3795,36279.6223
2011-04-27 10:00:00,98.69,98.83,98.27,98.3,52959.90843190131,60.3795,60.4651,60.1225,60.1409,52959.9084
2011-04-27 10:05:00,98.32,98.39,98.01,98.07,81837.65377764277,60.1531,60.1959,59.9635,60.0002,81837.6538
2011-04-27 10:10:00,98.08,98.12,97.83,97.87,35966.86694686212,60.0063,60.0308,59.8533,59.8778,35966.8669
2011-04-27 10:15:00,97.82,97.84,97.37,97.66,71620.9785289689,59.8472,59.8594,59.5719,59.7493,71620.9785
2011-04-27 10:20:00,97.7,97.7,97.24,97.26,81941.90556589456,59.7738,59.7738,59.4924,59.5046,81941.9056
2011-04-27 10:25:00,97.32,97.61,97.25,97.57,55566.20313819567,59.5413,59.7187,59.4985,59.6943,55566.2031
2011-04-27 10:30:00,97.58,97.58,96.88,97.09,101958.2489102352,59.7004,59.7004,59.2721,59.4006,101958.2489
2011-04-27 10:35:00,97.09,97.44,97.04,97.25,33881.83118182663,59.4006,59.6147,59.37,59.4985,33881.8312
2011-04-27 10:40:00,97.31,97.79,97.31,97.68,55044.9441969368,59.5352,59.8289,59.5352,59.7616,55044.9442
2011-04-27 10:45:00,97.68,97.89,97.68,97.73,19912.09155608888,59.7616,59.89,59.7616,59.7921,19912.0916
2011-04-27 10:50:00,97.73,97.75,97.54,97.61,21788.62374462081,59.7921,59.8044,59.6759,59.7187,21788.6237
2011-04-27 10:55:00,97.59,97.77,97.56,97.75,38156.15450014937,59.7065,59.8166,59.6881,59.8044,38156.1545
2011-04-27 11:00:00,97.72,97.95,97.72,97.87,32005.29899329469,59.786,59.9267,59.786,59.8778,32005.299
2011-04-27 11:05:00,97.87,98.3,97.82,98.14,79544.11443610374,59.8778,60.1409,59.8472,60.043,79544.1144
2011-04-27 11:10:00,98.14,98.3,98.13,98.3,41804.96708896147,60.043,60.1409,60.0369,60.1409,41804.9671
2011-04-27 11:15:00,98.26,98.56,98.22,98.43,52334.39770239067,60.1164,60.2999,60.0919,60.2204,52334.3977
2011-04-27 11:20:00,98.41,98.43,98.31,98.34,34298.83833483372,60.2082,60.2204,60.147,60.1653,34298.8383
2011-04-27 11:25:00,98.31,98.43,98.27,98.4,57442.735326727605,60.147,60.2204,60.1225,60.2021,57442.7353
2011-04-27 11:30:00,98.38,98.43,98.07,98.1,35445.608005603244,60.1898,60.2204,60.0002,60.0185,35445.608
2011-04-27 11:35:00,98.08,98.17,97.85,98.14,55149.19598518857,60.0063,60.0613,59.8656,60.043,55149.196
2011-04-27 11:40:00,98.12,98.45,98.1,98.41,105919.81686380264,60.0308,60.2326,60.0185,60.2082,105919.8169
2011-04-27 11:45:00,98.4,98.51,98.27,98.43,47747.3190193126,60.2021,60.2694,60.1225,60.2204,47747.319
2011-04-27 11:50:00,98.38,98.43,98.18,98.29,15116.509296507264,60.1898,60.2204,60.0675,60.1348,15116.5093
2011-04-27 11:55:00,98.3,98.39,98.22,98.3,24811.925603922267,60.1409,60.1959,60.0919,60.1409,24811.9256
2011-04-27 12:00:00,98.28,98.41,98.26,98.34,28564.98998098614,60.1286,60.2082,60.1164,60.1653,28564.99
2011-04-27 12:05:00,98.32,98.39,98.22,98.23,28773.493557489688,60.1531,60.1959,60.0919,60.0981,28773.4936
2011-04-27 12:10:00,98.25,98.26,98.07,98.07,39094.42059441534,60.1103,60.1164,60.0002,60.0002,39094.4206
2011-04-27 12:15:00,98.1,98.18,98.03,98.07,29920.26322825921,60.0185,60.0675,59.9757,60.0002,29920.2632
2011-04-27 12:20:00,98.07,98.09,97.72,97.73,75165.53932952923,60.0002,60.0124,59.786,59.7921,75165.5393
2011-04-27 12:25:00,97.75,97.89,97.67,97.76,21058.8612268584,59.8044,59.89,59.7554,59.8105,21058.8612
2011-04-27 12:30:00,97.69,97.91,97.67,97.8,45870.78683078066,59.7677,59.9023,59.7554,59.835,45870.7868
2011-04-27 12:35:00,97.82,98.32,97.69,98.32,52230.14591413889,59.8472,60.1531,59.7677,60.1531,52230.1459
2011-04-27 12:40:00,98.29,98.43,98.23,98.33,32839.31329930889,60.1348,60.2204,60.0981,60.1592,32839.3133
2011-04-27 12:45:00,98.32,98.38,98.11,98.24,41075.20457119905,60.1531,60.1898,60.0246,60.1042,41075.2046
2011-04-27 12:50:00,98.21,98.22,98.12,98.22,16471.78254378033,60.0858,60.0919,60.0308,60.0919,16471.7825
2011-04-27 12:55:00,98.22,98.39,98.21,98.27,18035.559367556943,60.0919,60.1959,60.0858,60.1225,18035.5594
2011-04-27 13:00:00,98.22,98.39,98.08,98.36,17514.300426298072,60.0919,60.1959,60.0063,60.1776,17514.3004
2011-04-27 13:05:00,98.37,98.42,98.35,98.4,9799.66809566678,60.1837,60.2143,60.1715,60.2021,9799.6681
2011-04-27 13:10:00,98.37,98.37,98.17,98.37,29607.507863503884,60.1837,60.1837,60.0613,60.1837,29607.5079
2011-04-27 13:15:00,98.34,98.59,98.34,98.58,30545.77395776985,60.1653,60.3183,60.1653,60.3122,30545.774
2011-04-27 13:20:00,98.55,98.69,98.49,98.55,20850.357650354847,60.2938,60.3795,60.2571,60.2938,20850.3577
2011-04-27 13:25:00,98.53,98.61,98.12,98.17,21997.127321124364,60.2816,60.3305,60.0308,60.0613,21997.1273
2011-04-27 13:30:00,98.13,98.33,98.12,98.29,19495.084403081783,60.0369,60.1592,60.0308,60.1348,19495.0844
2011-04-27 13:35:00,98.24,98.4,98.2,98.33,9799.66809566678,60.1042,60.2021,60.0797,60.1592,9799.6681
2011-04-27 13:40:00,98.36,98.67,98.34,98.66,19182.32903832646,60.1776,60.3672,60.1653,60.3611,19182.329
2011-04-27 13:45:00,98.66,98.68,98.51,98.63,24707.673815670496,60.3611,60.3734,60.2694,60.3428,24707.6738
2011-04-27 13:50:00,98.64,98.67,98.55,98.6,39302.92417091889,60.3489,60.3672,60.2938,60.3244,39302.9242
2011-04-27 13:55:00,98.6,98.69,98.56,98.6,17618.552214549847,60.3244,60.3795,60.2999,60.3244,17618.5522
2011-04-27 14:00:00,98.57,98.72,98.51,98.55,37530.64377063872,60.3061,60.3978,60.2694,60.2938,37530.6438
2011-04-27 14:05:00,98.55,98.55,98.43,98.46,14178.243202241296,60.2938,60.2938,60.2204,60.2388,14178.2432
2011-04-27 14:10:00,98.47,98.49,98.25,98.32,16263.27896727678,60.2449,60.2571,60.1103,60.1531,16263.279
2011-04-27 14:15:00,98.33,98.35,98.08,98.33,30441.52216951808,60.1592,60.1715,60.0063,60.1592,30441.5222
2011-04-27 14:20:00,98.35,98.52,98.32,98.39,33569.0758170713,60.1715,60.2755,60.1531,60.1959,33569.0758
2011-04-27 14:25:00,98.37,98.42,98.14,98.17,22831.14162713856,60.1837,60.2143,60.043,60.0613,22831.1416
2011-04-27 14:30:00,98.17,98.35,98.17,98.32,20641.8540738513,60.0613,60.1715,60.0613,60.1531,20641.8541
2011-04-27 14:35:00,98.31,98.62,98.25,98.61,27209.71673371308,60.147,60.3367,60.1103,60.3305,27209.7167
2011-04-27 14:40:00,98.59,98.59,98.4,98.43,17201.54506154275,60.3183,60.3183,60.2021,60.2204,17201.5451
2011-04-27 14:45:00,98.43,98.48,98.32,98.34,29294.75249874856,60.2204,60.251,60.1531,60.1653,29294.7525
2011-04-27 14:50:00,98.35,98.6,98.31,98.55,51604.63518462825,60.1715,60.3244,60.147,60.2938,51604.6352
2011-04-27 14:55:00,98.54,98.72,98.48,98.7,25020.429180425817,60.2877,60.3978,60.251,60.3856,25020.4292
2011-04-27 15:00:00,98.7,98.74,98.57,98.72,41804.96708896147,60.3856,60.4101,60.3061,60.3978,41804.9671
2011-04-27 15:05:00,98.72,98.75,98.58,98.62,28460.738192734367,60.3978,60.4162,60.3122,60.3367,28460.7382
2011-04-27 15:10:00,98.6,98.7,98.6,98.61,19078.07725007469,60.3244,60.3856,60.3244,60.3305,19078.0773
2011-04-27 15:15:00,98.61,98.78,98.61,98.78,48581.33332532679,60.3305,60.4345,60.3305,60.4345,48581.3333
2011-04-27 15:20:00,98.76,98.84,98.72,98.8,58276.7496327418,60.4223,60.4713,60.3978,60.4468,58276.7496
2011-04-27 15:25:00,98.8,98.85,98.73,98.84,63072.33189232341,60.4468,60.4774,60.404,60.4713,63072.3319
2011-04-27 15:30:00,98.85,99.16,98.84,99.16,57651.23890323116,60.4774,60.667,60.4713,60.667,57651.2389
2011-04-27 15:35:00,99.16,99.23,99.04,99.13,95494.6380386252,60.667,60.7099,60.5936,60.6487,95494.638
2011-04-27 15:40:00,99.13,99.19,98.97,99.17,123329.86550184892,60.6487,60.6854,60.5508,60.6732,123329.8655
2011-04-27 15:45:00,99.17,99.24,99.1,99.17,151165.09296507263,60.6732,60.716,60.6303,60.6732,151165.093
2011-04-27 15:50:00,99.18,99.21,98.94,99.01,151999.10727108683,60.6793,60.6976,60.5324,60.5753,151999.1073
2011-04-27 15:55:00,99.04,99.04,98.73,98.78,202039.96563193848,60.5936,60.5936,60.404,60.4345,202039.9656
2011-04-28 09:30:00,98.8,99.13,97.95,98.43,96745.6594976465,60.4468,60.6487,59.9267,60.2204,96745.6595
2011-04-28 09:35:00,98.42,98.87,98.27,98.75,88509.76822575633,60.2143,60.4896,60.1225,60.4162,88509.7682
2011-04-28 09:40:00,98.75,98.83,98.38,98.82,70369.95706994762,60.4162,60.4651,60.1898,60.459,70369.9571
2011-04-28 09:45:00,98.81,99.28,98.7,99.26,106649.57938156504,60.4529,60.7405,60.3856,60.7282,106649.5794
2011-04-28 09:50:00,99.23,99.85,99.17,99.71,113634.44919443392,60.7099,61.0892,60.6732,61.0035,113634.4492
2011-04-28 09:55:00,99.71,100.07,99.64,100.05,90282.04862603649,61.0035,61.2238,60.9607,61.2115,90282.0486
2011-04-28 10:00:00,100.05,100.24,99.92,100.21,105607.0614990473,61.2115,61.3278,61.132,61.3094,105607.0615
2011-04-28 10:05:00,100.24,100.24,99.55,99.61,87258.74676673504,61.3278,61.3278,60.9056,60.9423,87258.7468
2011-04-28 10:10:00,99.65,99.73,99.29,99.51,74748.53217652213,60.9668,61.0158,60.7466,60.8812,74748.5322
2011-04-28 10:15:00,99.5,99.68,99.44,99.65,22935.39341539033,60.875,60.9852,60.8383,60.9668,22935.3934
2011-04-28 10:20:00,99.64,99.67,99.42,99.52,50353.61372560696,60.9607,60.9791,60.8261,60.8873,50353.6137
2011-04-28 10:25:00,99.52,99.64,99.41,99.52,40136.93847693308,60.8873,60.9607,60.82,60.8873,40136.9385
2011-04-28 10:30:00,99.52,99.56,99.13,99.25,41492.21172420615,60.8873,60.9118,60.6487,60.7221,41492.2117
2011-04-28 10:35:00,99.28,99.32,99.21,99.22,25228.932756929367,60.7405,60.7649,60.6976,60.7037,25228.9328
2011-04-28 10:40:00,99.22,99.28,99.02,99.05,32943.56508756066,60.7037,60.7405,60.5814,60.5997,32943.5651
2011-04-28 10:45:00,99.04,99.06,98.85,98.88,37947.65092364582,60.5936,60.6059,60.4774,60.4957,37947.6509
2011-04-28 10:50:00,98.9,99.08,98.9,98.96,41804.96708896147,60.508,60.6181,60.508,60.5447,41804.9671
2011-04-28 10:55:00,98.96,99.1,98.95,99.05,41387.95993595437,60.5447,60.6303,60.5386,60.5997,41387.9599
2011-04-28 11:00:00,99.06,99.22,99.01,99.1,31484.04005203582,60.6059,60.7037,60.5753,60.6303,31484.0401
2011-04-28 11:05:00,99.11,99.31,98.42,98.65,158879.72529570395,60.6364,60.7588,60.2143,60.355,158879.7253
2011-04-28 11:10:00,98.64,98.69,98.4,98.53,89656.53789652584,60.3489,60.3795,60.2021,60.2816,89656.5379
2011-04-28 11:15:00,98.53,98.53,97.17,97.51,312234.10581406386,60.2816,60.2816,59.4495,59.6575,312234.1058
2011-04-28 11:20:00,97.51,98.19,97.5,98.1,82880.17166016051,59.6575,60.0736,59.6514,60.0185,82880.1717
2011-04-28 11:25:00,98.1,98.43,98.08,98.4,86216.2288842173,60.0185,60.2204,60.0063,60.2021,86216.2289
2011-04-28 11:30:00,98.39,98.74,98.32,98.74,59736.27466826664,60.1959,60.4101,60.1531,60.4101,59736.2747
2011-04-28 11:35:00,98.67,98.77,98.63,98.63,81003.63947162859,60.3672,60.4284,60.3428,60.3428,81003.6395
2011-04-28 11:40:00,98.66,98.7,98.51,98.61,54732.18883218148,60.3611,60.3856,60.2694,60.3305,54732.1888
2011-04-28 11:45:00,98.61,98.71,98.28,98.43,75582.54648253632,60.3305,60.3917,60.1286,60.2204,75582.5465
2011-04-28 11:50:00,98.43,98.43,97.95,98.07,44411.26179525583,60.2204,60.2204,59.9267,60.0002,44411.2618
2011-04-28 11:55:00,98.05,98.56,98.04,98.53,24082.16308615985,59.9879,60.2999,59.9818,60.2816,24082.1631
2011-04-28 12:00:00,98.53,98.7,98.21,98.36,40658.19741819195,60.2816,60.3856,60.0858,60.1776,40658.1974
2011-04-28 12:05:00,98.34,98.43,98.22,98.35,36488.12588812099,60.1653,60.2204,60.0919,60.1715,36488.1259
2011-04-28 12:10:00,98.35,98.42,98.19,98.23,43472.99570098986,60.1715,60.2143,60.0736,60.0981,43472.9957
2011-04-28 12:15:00,98.23,98.39,97.99,98.39,62655.32473931632,60.0981,60.1959,59.9512,60.1959,62655.3247
2011-04-28 12:20:00,98.41,98.97,98.41,98.78,106753.83116981684,60.2082,60.5508,60.2082,60.4345,106753.8312
2011-04-28 12:25:00,98.83,99.43,98.75,99.27,107796.34905233455,60.4651,60.8322,60.4162,60.7343,107796.3491
2011-04-28 12:30:00,99.27,99.39,99.13,99.35,50770.620878614056,60.7343,60.8077,60.6487,60.7833,50770.6209
2011-04-28 12:35:00,99.35,99.7,99.3,99.68,82775.91987190874,60.7833,60.9974,60.7527,60.9852,82775.9199
2011-04-28 12:40:00,99.68,100.13,99.62,99.65,146473.7624937428,60.9852,61.2605,60.9485,60.9668,146473.7625
2011-04-28 12:45:00,99.65,99.74,99.49,99.62,53376.91558490841,60.9668,61.0219,60.8689,60.9485,53376.9156
2011-04-28 12:50:00,99.62,99.64,99.36,99.47,45349.52788952179,60.9485,60.9607,60.7894,60.8567,45349.5279
2011-04-28 12:55:00,99.43,99.5,99.12,99.29,45245.27610127002,60.8322,60.875,60.6426,60.7466,45245.2761
2011-04-28 13:00:00,99.29,99.48,99.27,99.35,30337.270381266306,60.7466,60.8628,60.7343,60.7833,30337.2704
2011-04-28 13:05:00,99.37,99.48,99.13,99.16,27209.71673371308,60.7955,60.8628,60.6487,60.667,27209.7167
2011-04-28 13:10:00,99.24,99.28,98.72,98.81,40553.94562994018,60.716,60.7405,60.3978,60.4529,40553.9456
2011-04-28 13:15:00,98.86,98.87,98.46,98.52,45975.03861903244,60.4835,60.4896,60.2388,60.2755,45975.0386
2011-04-28 13:20:00,98.47,98.52,98.35,98.5,113634.44919443392,60.2449,60.2755,60.1715,60.2632,113634.4492
2011-04-28 13:25:00,98.51,98.67,98.38,98.51,52751.40485539776,60.2694,60.3672,60.1898,60.2694,52751.4049
2011-04-28 13:30:00,98.5,98.51,98.4,98.47,28981.99713399324,60.2632,60.2694,60.2021,60.2449,28981.9971
2011-04-28 13:35:00,98.46,98.55,98.33,98.45,39511.42774742244,60.2388,60.2938,60.1592,60.2326,39511.4277
2011-04-28 13:40:00,98.49,98.81,98.48,98.77,20641.8540738513,60.2571,60.4529,60.251,60.4284,20641.8541
2011-04-28 13:45:00,98.79,98.88,98.64,98.78,43264.49212448631,60.4407,60.4957,60.3489,60.4345,43264.4921
2011-04-28 13:50:00,98.79,99.19,98.79,99.14,56608.72102071341,60.4407,60.6854,60.4407,60.6548,56608.721
2011-04-28 13:55:00,99.14,99.35,99.14,99.33,64844.612292603575,60.6548,60.7833,60.6548,60.771,64844.6123
2011-04-28 14:00:00,99.33,99.46,99.31,99.39,51813.1387611318,60.771,60.8506,60.7588,60.8077,51813.1388
2011-04-28 14:05:00,99.39,99.47,99.32,99.37,38468.90986490469,60.8077,60.8567,60.7649,60.7955,38468.9099
2011-04-28 14:10:00,99.39,99.51,99.37,99.5,19703.587979585333,60.8077,60.8812,60.7955,60.875,19703.588
2011-04-28 14:15:00,99.5,99.58,99.47,99.58,33047.81687581243,60.875,60.924,60.8567,60.924,33047.8169
2011-04-28 14:20:00,99.59,99.62,99.33,99.34,47434.56365455728,60.9301,60.9485,60.771,60.7772,47434.5637
2011-04-28 14:25:00,99.36,99.39,99.23,99.29,32839.31329930889,60.7894,60.8077,60.7099,60.7466,32839.3133
2011-04-28 14:30:00,99.29,99.39,99.17,99.28,33256.32045231598,60.7466,60.8077,60.6732,60.7405,33256.3205
2011-04-28 14:35:00,99.29,99.4,99.2,99.32,34611.593699589044,60.7466,60.8139,60.6915,60.7649,34611.5937
2011-04-28 14:40:00,99.32,99.47,99.32,99.42,50040.85836085164,60.7649,60.8567,60.7649,60.8261,50040.8584
2011-04-28 14:45:00,99.42,99.64,99.42,99.57,59840.52645651841,60.8261,60.9607,60.8261,60.9179,59840.5265
2011-04-28 14:50:00,99.58,99.76,99.52,99.7,137820.86406884555,60.924,61.0341,60.8873,60.9974,137820.8641
2011-04-28 14:55:00,99.69,99.76,99.65,99.66,42847.484971479214,60.9913,61.0341,60.9668,60.9729,42847.485
2011-04-28 15:00:00,99.66,99.78,99.61,99.76,133859.29611527812,60.9729,61.0464,60.9423,61.0341,133859.2961
2011-04-28 15:05:00,99.76,99.78,99.7,99.73,44411.26179525583,61.0341,61.0464,60.9974,61.0158,44411.2618
2011-04-28 15:10:00,99.73,100.08,99.7,100.01,82150.4091423981,61.0158,61.2299,60.9974,61.1871,82150.4091
2011-04-28 15:15:00,99.98,100.08,99.98,100.05,66616.89269288373,61.1687,61.2299,61.1687,61.2115,66616.8927
2011-04-28 15:20:00,100.06,100.38,100.05,100.29,130001.97994996248,61.2177,61.4134,61.2115,61.3584,130001.9799
2011-04-28 15:25:00,100.25,100.34,100.18,100.33,94035.11300310036,61.3339,61.389,61.2911,61.3829,94035.113
2011-04-28 15:30:00,100.34,100.68,99.28,100.48,212777.8998218712,61.389,61.597,60.7405,61.4746,212777.8998
2011-04-28 15:35:00,100.49,100.56,100.48,100.55,92992.59512058264,61.4807,61.5236,61.4746,61.5174,92992.5951
2011-04-28 15:40:00,100.55,100.86,100.53,100.83,198182.6494666228,61.5174,61.7071,61.5052,61.6888,198182.6495
2011-04-28 15:45:00,100.83,101.14,100.83,100.92,338505.55645351094,61.6888,61.8784,61.6888,61.7438,338505.5565
2011-04-28 15:50:00,100.93,100.98,100.82,100.91,285858.403386365,61.7499,61.7805,61.6826,61.7377,285858.4034
2011-04-28 15:55:00,100.92,100.94,100.8,100.83,299202.63228259207,61.7438,61.7561,61.6704,61.6888,299202.6323
2011-04-29 09:30:00,101.71,102.23,101.6,101.96,364777.0070929581,62.2271,62.5453,62.1598,62.3801,364777.0071
2011-04-29 09:35:00,101.97,102.12,101.79,101.99,114885.4706534552,62.3862,62.478,62.2761,62.3985,114885.4707
2011-04-29 09:40:00,101.99,102.21,101.92,102.1,129897.72816171072,62.3985,62.5331,62.3556,62.4658,129897.7282
2011-04-29 09:45:00,102.1,102.81,102.09,102.62,245617.2131211801,62.4658,62.9001,62.4596,62.7839,245617.2131
2011-04-29 09:50:00,102.61,103.35,102.59,103.14,243427.92556789285,62.7778,63.2305,62.7655,63.102,243427.9256
2011-04-29 09:55:00,103.14,103.83,103.03,103.43,329435.6508756066,63.102,63.5242,63.0347,63.2795,329435.6509
2011-04-29 10:00:00,103.32,103.33,102.97,103.08,186297.94560592057,63.2122,63.2183,62.998,63.0653,186297.9456
2011-04-29 10:05:00,103.09,103.6,102.95,103.58,107900.60084058634,63.0714,63.3835,62.9858,63.3712,107900.6008
2011-04-29 10:10:00,103.58,103.98,103.56,103.79,153771.387671367,63.3712,63.616,63.359,63.4997,153771.3877
2011-04-29 10:15:00,103.79,103.8,103.38,103.57,83297.17881316761,63.4997,63.5058,63.2489,63.3651,83297.1788
2011-04-29 10:20:00,103.57,104.07,103.57,103.98,147412.02858800878,63.3651,63.671,63.3651,63.616,147412.0286
2011-04-29 10:25:00,103.96,103.96,103.73,103.88,147620.53216451232,63.6037,63.6037,63.463,63.5548,147620.5322
2011-04-29 10:30:00,103.88,103.97,103.73,103.91,135631.5765155583,63.5548,63.6098,63.463,63.5731,135631.5765
2011-04-29 10:35:00,103.91,104.02,103.8,103.91,150748.08581206555,63.5731,63.6404,63.5058,63.5731,150748.0858
2011-04-29 10:40:00,103.91,104.21,103.85,104.15,114259.95992394457,63.5731,63.7567,63.5364,63.72,114259.9599
2011-04-29 10:45:00,104.15,104.33,104.03,104.33,116762.00284198717,63.72,63.8301,63.6465,63.8301,116762.0028
2011-04-29 10:50:00,104.31,104.67,104.28,104.63,214341.67664564785,63.8179,64.0381,63.7995,64.0136,214341.6766
2011-04-29 10:55:00,104.61,104.78,104.5,104.68,146995.0214350017,64.0014,64.1054,63.9341,64.0442,146995.0214
2011-04-29 11:00:00,104.68,104.88,104.62,104.88,171598.4434624204,64.0442,64.1666,64.0075,64.1666,171598.4435
2011-04-29 11:05:00,104.88,105.03,104.87,105.01,159192.48066045926,64.1666,64.2584,64.1605,64.2461,159192.4807
2011-04-29 11:10:00,105.01,105.2,105.0,105.15,150122.5750825549,64.2461,64.3624,64.24,64.3318,150122.5751
2011-04-29 11:15:00,105.16,105.19,105.12,105.16,154084.14303612232,64.3379,64.3562,64.3134,64.3379,154084.143
2011-04-29 11:20:00,105.16,105.4,105.15,105.39,147099.27322325346,64.3379,64.4847,64.3318,64.4786,147099.2732
2011-04-29 11:25:00,105.39,105.87,105.35,105.76,265112.29752426187,64.4786,64.7723,64.4541,64.705,265112.2975
2011-04-29 11:30:00,105.77,106.42,105.72,105.95,455371.81108374987,64.7111,65.1088,64.6805,64.8212,455371.8111
2011-04-29 11:35:00,105.98,106.3,105.93,106.17,126457.41914940217,64.8396,65.0354,64.809,64.9558,126457.4191
2011-04-29 11:40:00,106.19,106.59,106.19,106.54,169304.90412088137,64.9681,65.2128,64.9681,65.1822,169304.9041
2011-04-29 11:45:00,106.53,107.0,106.49,106.97,359981.4248333764,65.1761,65.4636,65.1516,65.4453,359981.4248
2011-04-29 11:50:00,106.97,107.13,106.68,106.72,282730.8497388117,65.4453,65.5432,65.2678,65.2923,282730.8497
2011-04-29 11:55:00,106.73,106.95,106.55,106.93,143658.9642109449,65.2984,65.433,65.1883,65.4208,143658.9642
2011-04-29 12:00:00,106.93,107.28,106.93,107.2,192136.0457480199,65.4208,65.6349,65.4208,65.586,192136.0457
2011-04-29 12:05:00,107.2,107.2,106.66,106.77,221847.8053997756,65.586,65.586,65.2556,65.3229,221847.8054
2011-04-29 12:10:00,106.78,107.5,106.77,107.38,244574.6952386624,65.329,65.7695,65.3229,65.6961,244574.6952
2011-04-29 12:15:00,107.38,107.43,107.05,107.15,99873.21314519973,65.6961,65.7267,65.4942,65.5554,99873.2131
2011-04-29 12:20:00,107.15,107.81,107.15,107.47,210067.35332732508,65.5554,65.9592,65.5554,65.7512,210067.3533
2011-04-29 12:25:00,107.47,107.56,107.38,107.43,140948.41771639878,65.7512,65.8062,65.6961,65.7267,140948.4177
2011-04-29 12:30:00,107.51,107.95,107.44,107.86,120515.06721905102,65.7756,66.0448,65.7328,65.9898,120515.0672
2011-04-29 12:35:00,107.9,107.9,107.61,107.72,105085.80255778844,66.0142,66.0142,65.8368,65.9041,105085.8026
2011-04-29 12:40:00,107.72,107.9,107.66,107.72,137925.11585709732,65.9041,66.0142,65.8674,65.9041,137925.1159
2011-04-29 12:45:00,107.7,108.21,107.7,107.91,358313.3962213481,65.8919,66.2039,65.8919,66.0204,358313.3962
2011-04-29 12:50:00,107.88,108.38,107.86,107.93,418153.9226778665,66.002,66.3079,65.9898,66.0326,418153.9227
2011-04-29 12:55:00,108.01,108.04,107.45,107.48,159817.99138996992,66.0815,66.0999,65.7389,65.7573,159817.9914
2011-04-29 13:00:00,107.51,107.58,107.12,107.28,270637.6423016059,65.7756,65.8185,65.537,65.6349,270637.6423
2011-04-29 13:05:00,107.25,107.49,107.12,107.49,62551.07295106454,65.6166,65.7634,65.537,65.7634,62551.073
2011-04-29 13:10:00,107.49,107.64,107.38,107.53,52647.15306714599,65.7634,65.8552,65.6961,65.7879,52647.1531
2011-04-29 13:15:00,107.53,108.3,107.48,108.3,145222.74103472152,65.7879,66.259,65.7573,66.259,145222.741
2011-04-29 13:20:00,108.29,108.38,108.01,108.32,99143.4506274373,66.2529,66.3079,66.0815,66.2712,99143.4506
2011-04-29 13:25:00,108.32,108.71,108.2,108.62,112904.6866766715,66.2712,66.5098,66.1978,66.4548,112904.6867
2011-04-29 13:30:00,108.64,109.13,108.6,109.03,150331.07865905846,66.467,66.7668,66.4425,66.7056,150331.0787
2011-04-29 13:35:00,109.03,109.41,109.01,109.03,209858.8497508216,66.7056,66.9381,66.6934,66.7056,209858.8498
2011-04-29 13:40:00,109.03,109.24,108.89,108.89,314110.6380025958,66.7056,66.8341,66.6199,66.6199,314110.638
2011-04-29 13:45:00,108.89,108.98,108.63,108.96,86737.48782547617,66.6199,66.675,66.4609,66.6628,86737.4878
2011-04-29 13:50:00,108.97,109.11,108.2,108.25,136361.3390333207,66.6689,66.7545,66.1978,66.2284,136361.339
2011-04-29 13:55:00,108.27,108.38,108.04,108.22,101228.48639247278,66.2406,66.3079,66.0999,66.21,101228.4864
2011-04-29 14:00:00,108.21,108.24,107.73,107.74,117074.75820674248,66.2039,66.2223,65.9102,65.9164,117074.7582
2011-04-29 14:05:00,107.74,107.89,107.61,107.62,229770.9413069104,65.9164,66.0081,65.8368,65.8429,229770.9413
2011-04-29 14:10:00,107.62,108.13,107.6,108.04,173787.73101570766,65.8429,66.155,65.8307,66.0999,173787.731
2011-04-29 14:15:00,107.97,108.19,107.76,107.88,62968.08010407164,66.0571,66.1917,65.9286,66.002,62968.0801
2011-04-29 14:20:00,107.88,108.12,107.87,108.08,105085.80255778844,66.002,66.1488,65.9959,66.1244,105085.8026
2011-04-29 14:25:00,108.05,108.64,107.96,108.43,140114.40341038458,66.106,66.467,66.051,66.3385,140114.4034
2011-04-29 14:30:00,108.46,108.52,108.18,108.18,71829.48210547245,66.3569,66.3936,66.1856,66.1856,71829.4821
2011-04-29 14:35:00,108.13,108.52,108.04,108.49,81212.14304813213,66.155,66.3936,66.0999,66.3752,81212.143
2011-04-29 14:40:00,108.49,108.85,108.48,108.82,133338.03717401926,66.3752,66.5955,66.3691,66.5771,133338.0372
2011-04-29 14:45:00,108.81,109.25,108.72,108.83,130418.98710296958,66.571,66.8402,66.5159,66.5832,130418.9871
2011-04-29 14:50:00,108.83,108.86,108.47,108.78,66616.89269288373,66.5832,66.6016,66.363,66.5526,66616.8927
2011-04-29 14:55:00,108.78,109.48,108.78,109.48,259169.9455939108,66.5526,66.9809,66.5526,66.9809,259169.9456
2011-04-29 15:00:00,109.47,109.48,108.7,109.0,177749.29896927509,66.9748,66.9809,66.5037,66.6872,177749.299
2011-04-29 15:05:00,109.0,109.42,108.99,109.29,301287.66804762755,66.6872,66.9442,66.6811,66.8647,301287.668
2011-04-29 15:10:00,109.3,109.76,109.27,109.55,198808.16019613348,66.8708,67.1522,66.8524,67.0237,198808.1602
2011-04-29 15:15:00,109.54,109.88,109.49,109.83,143658.9642109449,67.0176,67.2256,66.987,67.195,143658.9642
2011-04-29 15:20:00,109.83,109.86,109.47,109.57,198912.41198438525,67.195,67.2134,66.9748,67.036,198912.412
2011-04-29 15:25:00,109.57,109.62,108.74,108.91,193595.5707835448,67.036,67.0666,66.5282,66.6322,193595.5708
2011-04-29 15:30:00,108.91,109.19,108.9,108.97,268865.36190132576,66.6322,66.8035,66.6261,66.6689,268865.3619
2011-04-29 15:35:00,108.96,109.49,108.9,109.38,425451.5478554906,66.6628,66.987,66.6261,66.9197,425451.5479
2011-04-29 15:40:00,109.38,109.44,108.98,109.44,240508.8754968432,66.9197,66.9564,66.675,66.9564,240508.8755
2011-04-29 15:45:00,109.44,109.7,109.32,109.42,336316.2689002237,66.9564,67.1155,66.883,66.9442,336316.2689
2011-04-29 15:50:00,109.43,109.62,109.3,109.5,336316.2689002237,66.9503,67.0666,66.8708,66.9931,336316.2689
2011-04-29 15:55:00,109.49,109.72,109.48,109.6,398867.3418512882,66.987,67.1277,66.9809,67.0543,398867.3419
2011-05-02 09:30:00,110.42,111.1,109.43,110.05,429308.86402080633,67.556,67.972,66.9503,67.3296,429308.864
2011-05-02 09:35:00,109.88,110.52,109.66,110.47,258127.427711393,67.2256,67.6172,67.091,67.5866,258127.4277
2011-05-02 09:40:00,110.5,110.55,110.17,110.35,245721.46490943187,67.605,67.6355,67.4031,67.5132,245721.4649
2011-05-02 09:45:00,110.38,111.48,110.2,111.36,377704.2288361781,67.5315,68.2045,67.4214,68.1311,377704.2288
2011-05-02 09:50:00,111.35,111.75,110.92,111.73,356436.86403281614,68.125,68.3697,67.8619,68.3575,356436.864
2011-05-02 09:55:00,111.73,112.43,111.7,111.76,351641.2817732345,68.3575,68.7857,68.3391,68.3758,351641.2818
2011-05-02 10:00:00,111.77,111.8,111.12,111.63,198391.1530431264,68.382,68.4003,67.9843,68.2963,198391.153
2011-05-02 10:05:00,111.62,111.66,110.66,110.67,226017.87692984653,68.2902,68.3147,67.7028,67.709,226017.8769
2011-05-02 10:10:00,110.66,111.5,110.57,110.97,226434.88408285365,67.7028,68.2168,67.6478,67.8925,226434.8841
2011-05-02 10:15:00,111.01,111.08,110.86,111.0,67555.1587871497,67.917,67.9598,67.8252,67.9109,67555.1588
2011-05-02 10:20:00,111.0,111.63,110.93,111.6,175664.2632042396,67.9109,68.2963,67.868,68.2779,175664.2632
2011-05-02 10:25:00,111.59,111.67,111.2,111.23,214654.4320104032,68.2718,68.3208,68.0332,68.0516,214654.432
2011-05-02 10:30:00,111.21,111.63,111.15,111.63,164822.07722605506,68.0393,68.2963,68.0026,68.2963,164822.0772
2011-05-02 10:35:00,111.66,111.82,111.32,111.45,222264.81255278268,68.3147,68.4125,68.1066,68.1862,222264.8126
2011-05-02 10:40:00,111.46,111.72,111.38,111.69,59632.02288001486,68.1923,68.3514,68.1433,68.333,59632.0229
2011-05-02 10:45:00,111.68,112.84,111.67,112.31,281896.83543279755,68.3269,69.0366,68.3208,68.7123,281896.8354
2011-05-02 10:50:00,112.29,112.57,112.14,112.57,81837.65377764277,68.7001,68.8714,68.6083,68.8714,81837.6538
2011-05-02 10:55:00,112.57,113.08,112.54,112.87,172328.20598018283,68.8714,69.1834,68.853,69.0549,172328.206
2011-05-02 11:00:00,112.86,112.86,112.32,112.68,84443.94848393713,69.0488,69.0488,68.7184,68.9387,84443.9485
2011-05-02 11:05:00,112.69,112.87,112.51,112.67,37009.38482937985,68.9448,69.0549,68.8347,68.9326,37009.3848
2011-05-02 11:10:00,112.67,112.69,112.38,112.42,50457.865513858735,68.9326,68.9448,68.7552,68.7796,50457.8655
2011-05-02 11:15:00,112.37,112.62,112.23,112.59,115406.72959471408,68.749,68.902,68.6634,68.8836,115406.7296
2011-05-02 11:20:00,112.6,112.84,112.12,112.38,205271.77106774348,68.8898,69.0366,68.5961,68.7552,205271.7711
2011-05-02 11:25:00,112.4,112.4,112.12,112.31,66095.63375162486,68.7674,68.7674,68.5961,68.7123,66095.6338
2011-05-02 11:30:00,112.29,112.44,112.2,112.27,47017.55650155018,68.7001,68.7919,68.645,68.6879,47017.5565
2011-05-02 11:35:00,112.24,112.31,112.1,112.1,33256.32045231598,68.6695,68.7123,68.5838,68.5838,33256.3205
2011-05-02 11:40:00,112.09,112.11,111.79,111.96,53272.66379665664,68.5777,68.59,68.3942,68.4982,53272.6638
2011-05-02 11:45:00,112.05,112.11,111.89,111.95,78293.09297708246,68.5533,68.59,68.4554,68.4921,78293.093
2011-05-02 11:50:00,111.95,112.02,111.77,111.94,126457.41914940217,68.4921,68.5349,68.382,68.486,126457.4191
2011-05-02 11:55:00,111.99,112.02,111.73,111.74,50562.117302110506,68.5165,68.5349,68.3575,68.3636,50562.1173
2011-05-02 12:00:00,111.81,111.84,111.59,111.63,63489.33904533051,68.4064,68.4248,68.2718,68.2963,63489.339
2011-05-02 12:05:00,111.6,111.62,111.26,111.35,138237.87122185263,68.2779,68.2902,68.0699,68.125,138237.8712
2011-05-02 12:10:00,111.37,111.64,111.21,111.38,122078.84404282764,68.1372,68.3024,68.0393,68.1433,122078.844
2011-05-02 12:15:00,111.38,111.69,111.35,111.39,137820.86406884555,68.1433,68.333,68.125,68.1495,137820.8641
2011-05-02 12:20:00,111.39,111.43,110.99,111.05,46913.30471329841,68.1495,68.1739,67.9047,67.9414,46913.3047
2011-05-02 12:25:00,111.01,111.09,110.79,110.86,49311.09584308921,67.917,67.9659,67.7824,67.8252,49311.0958
2011-05-02 12:30:00,110.86,111.02,110.66,110.85,222264.81255278268,67.8252,67.9231,67.7028,67.8191,222264.8126
2011-05-02 12:35:00,110.84,110.89,110.56,110.84,73706.01429400439,67.813,67.8436,67.6417,67.813,73706.0143
2011-05-02 12:40:00,110.83,110.96,110.68,110.96,49415.34763134099,67.8069,67.8864,67.7151,67.8864,49415.3476
2011-05-02 12:45:00,110.94,111.0,110.81,110.88,120723.57079555457,67.8741,67.9109,67.7946,67.8374,120723.5708
2011-05-02 12:50:00,110.88,110.89,110.62,110.63,270012.13157209527,67.8374,67.8436,67.6784,67.6845,270012.1316
2011-05-02 12:55:00,110.63,110.82,110.44,110.44,56400.21744420986,67.6845,67.8007,67.5682,67.5682,56400.2174
2011-05-02 13:00:00,110.45,110.68,110.39,110.44,57963.99426798648,67.5744,67.7151,67.5377,67.5682,57963.9943
2011-05-02 13:05:00,110.44,110.84,110.36,110.81,62551.07295106454,67.5682,67.813,67.5193,67.7946,62551.073
2011-05-02 13:10:00,110.81,110.99,110.69,110.99,38677.41344140824,67.7946,67.9047,67.7212,67.9047,38677.4134
2011-05-02 13:15:00,110.96,111.2,110.89,111.18,44932.5207365147,67.8864,68.0332,67.8436,68.021,44932.5207
2011-05-02 13:20:00,111.18,111.23,111.02,111.03,59840.52645651841,68.021,68.0516,67.9231,67.9292,59840.5265
2011-05-02 13:25:00,111.04,111.31,111.02,111.24,40658.19741819195,67.9353,68.1005,67.9231,68.0577,40658.1974
2011-05-02 13:30:00,111.27,111.33,111.24,111.28,32839.31329930889,68.076,68.1128,68.0577,68.0822,32839.3133
2011-05-02 13:35:00,111.28,111.29,111.22,111.28,68493.42488141567,68.0822,68.0883,68.0455,68.0822,68493.4249
2011-05-02 13:40:00,111.26,111.32,111.17,111.27,102271.00427499053,68.0699,68.1066,68.0149,68.076,102271.0043
2011-05-02 13:45:00,111.29,111.63,111.19,111.6,126040.41199639504,68.0883,68.2963,68.0271,68.2779,126040.412
2011-05-02 13:50:00,111.6,111.84,111.58,111.67,112591.93131191618,68.2779,68.4248,68.2657,68.3208,112591.9313
2011-05-02 13:55:00,111.64,111.69,111.35,111.35,25124.680968677592,68.3024,68.333,68.125,68.125,25124.681
2011-05-02 14:00:00,111.36,111.56,111.26,111.27,72767.74819973842,68.1311,68.2535,68.0699,68.076,72767.7482
2011-05-02 14:05:00,111.29,111.32,110.94,110.97,84026.94133093003,68.0883,68.1066,67.8741,67.8925,84026.9413
2011-05-02 14:10:00,110.99,111.42,110.98,111.39,79752.61801260729,67.9047,68.1678,67.8986,68.1495,79752.618
2011-05-02 14:15:00,111.43,111.44,111.25,111.3,39198.67238266712,68.1739,68.1801,68.0638,68.0944,39198.6724
2011-05-02 14:20:00,111.3,111.42,111.2,111.3,111862.16879415375,68.0944,68.1678,68.0332,68.0944,111862.1688
2011-05-02 14:25:00,111.27,111.35,110.94,110.99,94660.623732611,68.076,68.125,67.8741,67.9047,94660.6237
2011-05-02 14:30:00,110.98,111.33,110.97,111.31,49519.59941959276,67.8986,68.1128,67.8925,68.1005,49519.5994
2011-05-02 14:35:00,111.33,111.4,111.27,111.27,34924.34906434437,68.1128,68.1556,68.076,68.076,34924.3491
2011-05-02 14:40:00,111.3,111.7,111.29,111.67,54315.18167917438,68.0944,68.3391,68.0883,68.3208,54315.1817
2011-05-02 14:45:00,111.63,111.67,111.44,111.51,47538.81544280905,68.2963,68.3208,68.1801,68.2229,47538.8154
2011-05-02 14:50:00,111.52,111.6,111.43,111.47,40658.19741819195,68.229,68.2779,68.1739,68.1984,40658.1974
2011-05-02 14:55:00,111.49,111.56,111.34,111.49,125727.65663163974,68.2106,68.2535,68.1189,68.2106,125727.6566
2011-05-02 15:00:00,111.5,111.56,111.06,111.08,93826.6094265968,68.2168,68.2535,67.9476,67.9598,93826.6094
2011-05-02 15:05:00,111.08,111.29,111.06,111.24,270220.6351485988,67.9598,68.0883,67.9476,68.0577,270220.6351
2011-05-02 15:10:00,111.23,111.51,111.23,111.36,42534.729606723886,68.0516,68.2229,68.0516,68.1311,42534.7296
2011-05-02 15:15:00,111.36,111.37,110.97,110.99,78501.596553586,68.1311,68.1372,67.8925,67.9047,78501.5966
2011-05-02 15:20:00,110.99,111.01,110.89,110.95,78918.6037065931,67.9047,67.917,67.8436,67.8803,78918.6037
2011-05-02 15:25:00,110.96,110.97,110.82,110.9,86841.73961372794,67.8864,67.8925,67.8007,67.8497,86841.7396
2011-05-02 15:30:00,110.9,110.91,110.73,110.75,89760.78968477761,67.8497,67.8558,67.7457,67.7579,89760.7897
2011-05-02 15:35:00,110.73,110.79,110.58,110.68,111132.40627639134,67.7457,67.7824,67.6539,67.7151,111132.4063
2011-05-02 15:40:00,110.68,110.74,110.45,110.69,133755.04432702635,67.7151,67.7518,67.5744,67.7212,133755.0443
2011-05-02 15:45:00,110.69,111.2,110.65,111.12,96120.14876813584,67.7212,68.0332,67.6967,67.9843,96120.1488
2011-05-02 15:50:00,111.11,111.17,111.02,111.08,229875.1930951622,67.9782,68.0149,67.9231,67.9598,229875.1931
2011-05-02 15:55:00,111.08,111.19,111.02,111.04,230500.70382467285,67.9598,68.0271,67.9231,67.9353,230500.7038
2011-05-03 09:30:00,110.15,110.47,109.31,109.88,185046.92414689928,67.3908,67.5866,66.8769,67.2256,185046.9241
2011-05-03 09:35:00,109.84,110.01,109.48,109.61,82567.4162954052,67.2012,67.3052,66.9809,67.0604,82567.4163
2011-05-03 09:40:00,109.64,109.82,109.35,109.38,205167.5192794917,67.0788,67.1889,66.9014,66.9197,205167.5193
2011-05-03 09:45:00,109.36,109.41,108.94,109.27,208607.82829180025,66.9075,66.9381,66.6505,66.8524,208607.8283
2011-05-03 09:50:00,109.26,109.76,109.11,109.3,130627.49067947312,66.8463,67.1522,66.7545,66.8708,130627.4907
2011-05-03 09:55:00,109.32,109.71,109.25,109.67,91428.818296806,66.883,67.1216,66.8402,67.0972,91428.8183
2011-05-03 10:00:00,109.68,109.85,109.43,109.51,88926.77537876343,67.1033,67.2073,66.9503,66.9993,88926.7754
2011-05-03 10:05:00,109.47,109.64,108.95,109.08,186714.95275892763,66.9748,67.0788,66.6566,66.7362,186714.9528
2011-05-03 10:10:00,109.08,109.19,108.9,109.08,143346.20884618958,66.7362,66.8035,66.6261,66.7362,143346.2088
2011-05-03 10:15:00,109.08,109.21,108.83,108.94,57546.987114979376,66.7362,66.8157,66.5832,66.6505,57546.9871
2011-05-03 10:20:00,108.92,109.07,108.74,108.9,90073.54504953294,66.6383,66.7301,66.5282,66.6261,90073.545
2011-05-03 10:25:00,108.88,109.26,108.78,109.1,48685.58511357857,66.6138,66.8463,66.5526,66.7484,48685.5851
2011-05-03 10:30:00,109.06,109.11,108.62,108.68,55044.9441969368,66.7239,66.7545,66.4548,66.4915,55044.9442
2011-05-03 10:35:00,108.66,108.66,108.04,108.08,137299.60512758666,66.4792,66.4792,66.0999,66.1244,137299.6051
2011-05-03 10:40:00,108.07,108.07,107.62,107.73,134901.81399779586,66.1183,66.1183,65.8429,65.9102,134901.814
2011-05-03 10:45:00,107.69,108.2,107.68,108.11,66721.14448113552,65.8858,66.1978,65.8797,66.1427,66721.1445
2011-05-03 10:50:00,108.11,108.19,107.98,108.17,35341.356217351466,66.1427,66.1917,66.0632,66.1794,35341.3562
2011-05-03 10:55:00,108.18,108.18,107.97,108.07,43368.743912738086,66.1856,66.1856,66.0571,66.1183,43368.7439
2011-05-03 11:00:00,108.07,108.25,108.03,108.07,52438.64949064244,66.1183,66.2284,66.0938,66.1183,52438.6495
2011-05-03 11:05:00,108.06,108.06,107.58,107.67,99039.19883918553,66.1121,66.1121,65.8185,65.8735,99039.1988
2011-05-03 11:10:00,107.69,108.03,107.68,107.96,85173.71100169956,65.8858,66.0938,65.8797,66.051,85173.711
2011-05-03 11:15:00,107.95,108.01,107.88,108.01,75478.29469428454,66.0448,66.0815,66.002,66.0815,75478.2947
2011-05-03 11:20:00,108.01,108.12,107.88,108.03,74852.7839647739,66.0815,66.1488,66.002,66.0938,74852.784
2011-05-03 11:25:00,108.03,108.06,107.86,107.91,34820.097276092594,66.0938,66.1121,65.9898,66.0204,34820.0973
2011-05-03 11:30:00,107.91,108.05,107.89,108.0,62134.06579805745,66.0204,66.106,66.0081,66.0754,62134.0658
2011-05-03 11:35:00,108.0,108.04,107.85,107.85,65887.13017512132,66.0754,66.0999,65.9837,65.9837,65887.1302
2011-05-03 11:40:00,107.85,108.26,107.82,108.18,40658.19741819195,65.9837,66.2345,65.9653,66.1856,40658.1974
2011-05-03 11:45:00,108.18,108.22,107.94,107.94,35549.859793855016,66.1856,66.21,66.0387,66.0387,35549.8598
2011-05-03 11:50:00,107.94,108.03,107.86,107.97,33464.82402881953,66.0387,66.0938,65.9898,66.0571,33464.824
2011-05-03 11:55:00,108.0,108.03,107.9,107.92,34611.593699589044,66.0754,66.0938,66.0142,66.0265,34611.5937
2011-05-03 12:00:00,107.93,108.15,107.91,108.04,32005.29899329469,66.0326,66.1672,66.0204,66.0999,32005.299
2011-05-03 12:05:00,108.04,108.07,107.73,107.74,74644.28038827036,66.0999,66.1183,65.9102,65.9164,74644.2804
2011-05-03 12:10:00,107.74,107.84,107.69,107.73,44098.5064305005,65.9164,65.9775,65.8858,65.9102,44098.5064
2011-05-03 12:15:00,107.74,107.84,107.69,107.84,21580.120168117268,65.9164,65.9775,65.8858,65.9775,21580.1202
2011-05-03 12:20:00,107.83,107.85,107.69,107.75,30545.77395776985,65.9714,65.9837,65.8858,65.9225,30545.774
2011-05-03 12:25:00,107.74,107.84,107.7,107.74,27001.213157209528,65.9164,65.9775,65.8919,65.9164,27001.2132
2011-05-03 12:30:00,107.74,107.79,107.65,107.75,30858.529322525173,65.9164,65.9469,65.8613,65.9225,30858.5293
2011-05-03 12:35:00,107.75,107.76,107.52,107.54,30650.025746021627,65.9225,65.9286,65.7818,65.794,30650.0257
2011-05-03 12:40:00,107.55,107.58,107.3,107.37,81837.65377764277,65.8001,65.8185,65.6472,65.69,81837.6538
2011-05-03 12:45:00,107.38,107.58,107.38,107.54,39615.67953567421,65.6961,65.8185,65.6961,65.794,39615.6795
2011-05-03 12:50:00,107.52,107.53,107.29,107.3,37634.8955588905,65.7818,65.7879,65.641,65.6472,37634.8956
2011-05-03 12:55:00,107.31,107.33,107.16,107.21,49936.60657259986,65.6533,65.6655,65.5615,65.5921,49936.6066
2011-05-03 13:00:00,107.22,107.25,107.16,107.19,44515.5135835076,65.5982,65.6166,65.5615,65.5799,44515.5136
2011-05-03 13:05:00,107.18,107.33,107.1,107.31,73497.51071750085,65.5737,65.6655,65.5248,65.6533,73497.5107
2011-05-03 13:10:00,107.3,107.38,107.27,107.37,77250.57509456472,65.6472,65.6961,65.6288,65.69,77250.5751
2011-05-03 13:15:00,107.37,107.46,107.36,107.36,45870.78683078066,65.69,65.7451,65.6839,65.6839,45870.7868
2011-05-03 13:20:00,107.37,107.37,107.29,107.33,38260.40628840114,65.69,65.69,65.641,65.6655,38260.4063
2011-05-03 13:25:00,107.33,107.34,107.17,107.2,47121.80828980196,65.6655,65.6716,65.5676,65.586,47121.8083
2011-05-03 13:30:00,107.2,107.2,106.89,107.01,127604.18882017166,65.586,65.586,65.3963,65.4697,127604.1888
2011-05-03 13:35:00,107.01,107.06,106.71,106.84,100498.72387471035,65.4697,65.5003,65.2862,65.3657,100498.7239
2011-05-03 13:40:00,106.87,106.9,106.4,106.47,119264.04576002972,65.3841,65.4024,65.0965,65.1394,119264.0458
2011-05-03 13:45:00,106.48,106.65,106.47,106.61,68597.67666966745,65.1455,65.2495,65.1394,65.225,68597.6767
2011-05-03 13:50:00,106.59,106.6,106.35,106.43,79544.11443610374,65.2128,65.2189,65.0659,65.1149,79544.1144
2011-05-03 13:55:00,106.44,106.45,106.18,106.29,69431.69097568165,65.121,65.1271,64.9619,65.0292,69431.691
2011-05-03 14:00:00,106.29,106.43,106.17,106.26,91116.06293205069,65.0292,65.1149,64.9558,65.0109,91116.0629
2011-05-03 14:05:00,106.24,106.39,106.14,106.15,63906.34619833761,64.9986,65.0904,64.9375,64.9436,63906.3462
2011-05-03 14:10:00,106.16,106.18,105.97,106.08,78605.84834183777,64.9497,64.9619,64.8335,64.9008,78605.8483
2011-05-03 14:15:00,106.1,106.26,106.02,106.08,45975.03861903244,64.913,65.0109,64.864,64.9008,45975.0386
2011-05-03 14:20:00,106.06,106.41,106.05,106.32,56295.96565595809,64.8885,65.1027,64.8824,65.0476,56295.9657
2011-05-03 14:25:00,106.31,106.73,106.18,106.71,117700.26893625312,65.0415,65.2984,64.9619,65.2862,117700.2689
2011-05-03 14:30:00,106.7,106.7,106.36,106.37,47643.06723106083,65.2801,65.2801,65.0721,65.0782,47643.0672
2011-05-03 14:35:00,106.36,106.5,106.19,106.19,46287.79398378776,65.0721,65.1577,64.9681,64.9681,46287.794
2011-05-03 14:40:00,106.21,106.52,106.17,106.5,46704.80113679486,64.9803,65.17,64.9558,65.1577,46704.8011
2011-05-03 14:45:00,106.5,106.56,106.37,106.44,38677.41344140824,65.1577,65.1944,65.0782,65.121,38677.4134
2011-05-03 14:50:00,106.4,106.42,106.11,106.12,39302.92417091889,65.0965,65.1088,64.9191,64.9252,39302.9242
2011-05-03 14:55:00,106.13,106.13,105.95,106.06,56817.22459721696,64.9313,64.9313,64.8212,64.8885,56817.2246
2011-05-03 15:00:00,106.07,106.47,106.05,106.47,78397.34476533423,64.8946,65.1394,64.8824,65.1394,78397.3448
2011-05-03 15:05:00,106.46,106.9,106.44,106.88,155126.66091864006,65.1332,65.4024,65.121,65.3902,155126.6609
2011-05-03 15:10:00,106.86,106.93,106.66,106.92,83192.92702491584,65.378,65.4208,65.2556,65.4147,83192.927
2011-05-03 15:15:00,106.94,107.36,106.93,107.25,102479.50785149408,65.4269,65.6839,65.4208,65.6166,102479.5079
2011-05-03 15:20:00,107.25,107.34,107.14,107.22,87988.50928449746,65.6166,65.6716,65.5493,65.5982,87988.5093
2011-05-03 15:25:00,107.22,107.24,107.03,107.13,75999.55363554342,65.5982,65.6105,65.482,65.5432,75999.5536
2011-05-03 15:30:00,107.12,107.29,107.09,107.29,97475.42201540893,65.537,65.641,65.5187,65.641,97475.422
2011-05-03 15:35:00,107.28,107.29,106.72,106.76,141469.67665765763,65.6349,65.641,65.2923,65.3168,141469.6767
2011-05-03 15:40:00,106.76,106.86,106.67,106.86,140531.41056339166,65.3168,65.378,65.2617,65.378,140531.4106
2011-05-03 15:45:00,106.88,106.97,106.81,106.85,157420.2002601791,65.3902,65.4453,65.3474,65.3718,157420.2003
2011-05-03 15:50:00,106.84,107.09,106.84,107.0,142303.69096367183,65.3657,65.5187,65.3657,65.4636,142303.691
2011-05-03 15:55:00,107.02,107.23,107.01,107.08,232689.9913779601,65.4759,65.6043,65.4697,65.5126,232689.9914
2011-05-04 09:30:00,106.93,106.93,106.38,106.63,114989.72244170698,65.4208,65.4208,65.0843,65.2373,114989.7224
2011-05-04 09:35:00,106.55,106.59,105.77,105.95,73497.51071750085,65.1883,65.2128,64.7111,64.8212,73497.5107
2011-05-04 09:40:00,105.94,105.96,104.99,105.02,106962.33474632035,64.8151,64.8273,64.2339,64.2522,106962.3347
2011-05-04 09:45:00,105.06,105.84,105.04,105.74,156794.68953066846,64.2767,64.7539,64.2645,64.6927,156794.6895
2011-05-04 09:50:00,105.74,106.06,105.59,105.9,141573.9284459094,64.6927,64.8885,64.601,64.7906,141573.9284
2011-05-04 09:55:00,105.9,106.16,104.94,105.01,145222.74103472152,64.7906,64.9497,64.2033,64.2461,145222.741
2011-05-04 10:00:00,105.0,105.0,104.1,104.33,221639.301823272,64.24,64.24,63.6894,63.8301,221639.3018
2011-05-04 10:05:00,104.34,104.35,103.66,103.72,204229.2531852257,63.8362,63.8423,63.4202,63.4569,204229.2532
2011-05-04 10:10:00,103.69,104.42,103.67,104.36,125310.64947863264,63.4385,63.8852,63.4263,63.8484,125310.6495
2011-05-04 10:15:00,104.35,104.44,104.12,104.4,158775.47350745217,63.8423,63.8974,63.7016,63.8729,158775.4735
2011-05-04 10:20:00,104.41,104.43,103.98,104.2,89656.53789652584,63.879,63.8913,63.616,63.7506,89656.5379
2011-05-04 10:25:00,104.19,104.44,104.12,104.33,103730.52931051535,63.7444,63.8974,63.7016,63.8301,103730.5293
2011-05-04 10:30:00,104.33,104.44,103.98,103.98,66304.13732812842,63.8301,63.8974,63.616,63.616,66304.1373
2011-05-04 10:35:00,104.02,104.03,103.64,103.74,113425.94561793037,63.6404,63.6465,63.4079,63.4691,113425.9456
2011-05-04 10:40:00,103.75,103.99,103.66,103.81,102375.2560632423,63.4752,63.6221,63.4202,63.5119,102375.2561
2011-05-04 10:45:00,103.86,103.86,103.36,103.36,111236.65806464312,63.5425,63.5425,63.2366,63.2366,111236.6581
2011-05-04 10:50:00,103.37,103.78,103.36,103.61,70474.20885819939,63.2428,63.4936,63.2366,63.3896,70474.2089
2011-05-04 10:55:00,103.6,103.72,103.4,103.63,78814.35191834133,63.3835,63.4569,63.2611,63.4018,78814.3519
2011-05-04 11:00:00,103.69,103.87,103.55,103.64,111757.91700590198,63.4385,63.5487,63.3529,63.4079,111757.917
2011-05-04 11:05:00,103.62,103.71,103.51,103.61,63697.84262183406,63.3957,63.4508,63.3284,63.3896,63697.8426
2011-05-04 11:10:00,103.64,103.75,103.57,103.7,106649.57938156504,63.4079,63.4752,63.3651,63.4446,106649.5794
2011-05-04 11:15:00,103.7,103.7,103.38,103.46,136986.84976283135,63.4446,63.4446,63.2489,63.2978,136986.8498
2011-05-04 11:20:00,103.45,103.49,103.28,103.37,82880.17166016051,63.2917,63.3162,63.1877,63.2428,82880.1717
2011-05-04 11:25:00,103.37,103.65,103.3,103.56,89656.53789652584,63.2428,63.4141,63.1999,63.359,89656.5379
2011-05-04 11:30:00,103.55,103.55,103.29,103.45,64531.856927848254,63.3529,63.3529,63.1938,63.2917,64531.8569
2011-05-04 11:35:00,103.46,103.6,103.21,103.27,69848.69812868875,63.2978,63.3835,63.1449,63.1816,69848.6981
2011-05-04 11:40:00,103.25,103.49,103.25,103.43,44202.75821875228,63.1693,63.3162,63.1693,63.2795,44202.7582
2011-05-04 11:45:00,103.45,103.58,103.35,103.52,29086.248922245013,63.2917,63.3712,63.2305,63.3345,29086.2489
2011-05-04 11:50:00,103.55,103.56,103.31,103.37,34298.83833483372,63.3529,63.359,63.206,63.2428,34298.8383
2011-05-04 11:55:00,103.33,103.69,103.31,103.66,65053.115869107125,63.2183,63.4385,63.206,63.4202,65053.1159
2011-05-04 12:00:00,103.69,104.17,103.64,103.99,97058.4148624018,63.4385,63.7322,63.4079,63.6221,97058.4149
2011-05-04 12:05:00,103.98,103.99,103.72,103.73,43681.49927749341,63.616,63.6221,63.4569,63.463,43681.4993
2011-05-04 12:10:00,103.74,103.8,103.42,103.63,64427.60513959648,63.4691,63.5058,63.2733,63.4018,64427.6051
2011-05-04 12:15:00,103.6,103.63,103.38,103.42,27001.213157209528,63.3835,63.4018,63.2489,63.2733,27001.2132
2011-05-04 12:20:00,103.4,103.67,103.37,103.5,53168.41200840486,63.2611,63.4263,63.2428,63.3223,53168.412
2011-05-04 12:25:00,103.5,103.5,103.31,103.37,50770.620878614056,63.3223,63.3223,63.206,63.2428,50770.6209
2011-05-04 12:30:00,103.37,103.81,103.37,103.81,55044.9441969368,63.2428,63.5119,63.2428,63.5119,55044.9442
2011-05-04 12:35:00,103.81,103.93,103.73,103.83,41804.96708896147,63.5119,63.5854,63.463,63.5242,41804.9671
2011-05-04 12:40:00,103.83,103.84,103.53,103.62,42951.736759730986,63.5242,63.5303,63.3406,63.3957,42951.7368
2011-05-04 12:45:00,103.63,103.79,103.56,103.58,33360.57224056776,63.4018,63.4997,63.359,63.3712,33360.5722
2011-05-04 12:50:00,103.58,103.61,103.33,103.47,42847.484971479214,63.3712,63.3896,63.2183,63.3039,42847.485
2011-05-04 12:55:00,103.44,103.6,103.41,103.52,46079.29040728421,63.2856,63.3835,63.2672,63.3345,46079.2904
2011-05-04 13:00:00,103.51,103.7,103.43,103.69,41387.95993595437,63.3284,63.4446,63.2795,63.4385,41387.9599
2011-05-04 13:05:00,103.68,103.69,103.43,103.43,45662.28325427712,63.4324,63.4385,63.2795,63.2795,45662.2833
2011-05-04 13:10:00,103.41,103.65,103.4,103.57,52751.40485539776,63.2672,63.4141,63.2611,63.3651,52751.4049
2011-05-04 13:15:00,103.57,103.57,103.38,103.55,32422.306146301788,63.3651,63.3651,63.2489,63.3529,32422.3061
2011-05-04 13:20:00,103.55,103.65,103.48,103.62,51291.87981987293,63.3529,63.4141,63.3101,63.3957,51291.8798
2011-05-04 13:25:00,103.61,103.64,103.48,103.59,50770.620878614056,63.3896,63.4079,63.3101,63.3773,50770.6209
2011-05-04 13:30:00,103.59,103.68,103.53,103.58,56608.72102071341,63.3773,63.4324,63.3406,63.3712,56608.721
2011-05-04 13:35:00,103.56,103.77,103.55,103.74,79127.10728309664,63.359,63.4875,63.3529,63.4691,79127.1073
2011-05-04 13:40:00,103.74,103.87,103.66,103.72,92054.32902631666,63.4691,63.5487,63.4202,63.4569,92054.329
2011-05-04 13:45:00,103.71,103.84,103.66,103.66,49623.851207844535,63.4508,63.5303,63.4202,63.4202,49623.8512
2011-05-04 13:50:00,103.65,104.06,103.61,104.06,86841.73961372794,63.4141,63.6649,63.3896,63.6649,86841.7396
2011-05-04 13:55:00,104.06,104.45,104.05,104.4,74331.52502351503,63.6649,63.9035,63.6588,63.8729,74331.525
2011-05-04 14:00:00,104.4,104.4,103.69,104.25,123225.61371359717,63.8729,63.8729,63.4385,63.7811,123225.6137
2011-05-04 14:05:00,104.27,104.27,104.05,104.06,69952.94991694052,63.7934,63.7934,63.6588,63.6649,69952.9499
2011-05-04 14:10:00,104.06,104.19,103.91,104.19,49728.10299609631,63.6649,63.7444,63.5731,63.7444,49728.103
2011-05-04 14:15:00,104.2,104.71,104.2,104.66,111445.16164114668,63.7506,64.0626,63.7506,64.032,111445.1616
2011-05-04 14:20:00,104.65,104.94,104.65,104.79,95807.39340338053,64.0259,64.2033,64.0259,64.1115,95807.3934
2011-05-04 14:25:00,104.78,105.02,104.78,105.01,81212.14304813213,64.1054,64.2522,64.1054,64.2461,81212.143
2011-05-04 14:30:00,105.01,105.18,104.8,104.86,134589.05863304055,64.2461,64.3501,64.1176,64.1543,134589.0586
2011-05-04 14:35:00,104.85,105.06,104.83,105.02,74123.02144701149,64.1482,64.2767,64.136,64.2522,74123.0214
2011-05-04 14:40:00,105.02,105.13,104.87,104.97,113530.19740618214,64.2522,64.3195,64.1605,64.2216,113530.1974
2011-05-04 14:45:00,104.97,104.97,104.59,104.61,57338.48353847583,64.2216,64.2216,63.9892,64.0014,57338.4835
2011-05-04 14:50:00,104.6,105.05,104.59,105.03,68806.180246171,63.9953,64.2706,63.9892,64.2584,68806.1802
2011-05-04 14:55:00,105.03,105.07,104.57,104.65,71516.72674071713,64.2584,64.2828,63.9769,64.0259,71516.7267
2011-05-04 15:00:00,104.64,104.65,104.49,104.58,125206.39769038088,64.0197,64.0259,63.928,63.983,125206.3977
2011-05-04 15:05:00,104.58,104.62,104.49,104.54,145535.49639947683,63.983,64.0075,63.928,63.9586,145535.4964
2011-05-04 15:10:00,104.55,104.73,104.54,104.63,93096.8469088344,63.9647,64.0748,63.9586,64.0136,93096.8469
2011-05-04 15:15:00,104.63,104.87,104.58,104.85,69118.93561092632,64.0136,64.1605,63.983,64.1482,69118.9356
2011-05-04 15:20:00,104.85,104.89,104.7,104.73,62863.82831581987,64.1482,64.1727,64.0565,64.0748,62863.8283
2011-05-04 15:25:00,104.74,104.97,104.71,104.95,92992.59512058264,64.0809,64.2216,64.0626,64.2094,92992.5951
2011-05-04 15:30:00,104.96,105.0,104.56,104.57,70474.20885819939,64.2155,64.24,63.9708,63.9769,70474.2089
2011-05-04 15:35:00,104.56,104.64,104.54,104.6,114155.7081356928,63.9708,64.0197,63.9586,63.9953,114155.7081
2011-05-04 15:40:00,104.59,104.64,104.35,104.42,118430.03145401554,63.9892,64.0197,63.8423,63.8852,118430.0315
2011-05-04 15:45:00,104.43,104.6,104.32,104.33,181189.60798158363,63.8913,63.9953,63.824,63.8301,181189.608
2011-05-04 15:50:00,104.32,104.39,104.23,104.25,152311.86263584218,63.824,63.8668,63.7689,63.7811,152311.8626
2011-05-04 15:55:00,104.25,104.56,104.25,104.43,261254.98135894624,63.7811,63.9708,63.7811,63.8913,261254.9814
2011-05-05 09:30:00,103.46,103.63,102.57,102.63,216426.7124106833,63.2978,63.4018,62.7533,62.79,216426.7124
2011-05-05 09:35:00,102.65,102.89,102.19,102.64,110194.14018212535,62.8022,62.9491,62.5208,62.7961,110194.1402
2011-05-05 09:40:00,102.64,103.6,102.46,103.03,175664.2632042396,62.7961,63.3835,62.686,63.0347,175664.2632
2011-05-05 09:45:00,102.97,104.11,102.97,103.93,194533.8368778108,62.998,63.6955,62.998,63.5854,194533.8369
2011-05-05 09:50:00,103.97,104.0,103.3,103.38,160964.76106073943,63.6098,63.6282,63.1999,63.2489,160964.7611
2011-05-05 09:55:00,103.37,104.14,103.29,104.02,82567.4162954052,63.2428,63.7138,63.1938,63.6404,82567.4163
2011-05-05 10:00:00,104.06,104.6,103.97,104.28,128750.95849094118,63.6649,63.9953,63.6098,63.7995,128750.9585
2011-05-05 10:05:00,104.29,104.4,104.01,104.07,113113.19025317504,63.8056,63.8729,63.6343,63.671,113113.1903
2011-05-05 10:10:00,104.05,104.1,103.7,103.75,46496.297560291314,63.6588,63.6894,63.4446,63.4752,46496.2976
2011-05-05 10:15:00,103.75,103.78,103.24,103.64,83505.68238967116,63.4752,63.4936,63.1632,63.4079,83505.6824
2011-05-05 10:20:00,103.59,103.66,103.32,103.37,109568.62945261472,63.3773,63.4202,63.2122,63.2428,109568.6295
2011-05-05 10:25:00,103.33,103.35,102.75,102.86,90177.79683778471,63.2183,63.2305,62.8634,62.9307,90177.7968
2011-05-05 10:30:00,102.83,102.88,102.43,102.87,49623.851207844535,62.9124,62.943,62.6677,62.9368,49623.8512
2011-05-05 10:35:00,102.91,103.23,102.88,102.9,47121.80828980196,62.9613,63.1571,62.943,62.9552,47121.8083
2011-05-05 10:40:00,102.98,103.11,102.65,102.66,69118.93561092632,63.0041,63.0837,62.8022,62.8084,69118.9356
2011-05-05 10:45:00,102.71,102.87,102.67,102.79,65574.37481036599,62.839,62.9368,62.8145,62.8879,65574.3748
2011-05-05 10:50:00,102.79,102.79,102.07,102.11,91741.57366156131,62.8879,62.8879,62.4474,62.4719,91741.5737
2011-05-05 10:55:00,102.12,102.43,102.07,102.43,102896.51500450115,62.478,62.6677,62.4474,62.6677,102896.515
2011-05-05 11:00:00,102.41,102.48,102.27,102.35,125414.9012668844,62.6554,62.6982,62.5698,62.6187,125414.9013
2011-05-05 11:05:00,102.34,102.35,101.98,102.05,153458.6323066117,62.6126,62.6187,62.3923,62.4352,153458.6323
2011-05-05 11:10:00,102.05,102.06,101.33,101.53,239779.1129790808,62.4352,62.4413,61.9947,62.117,239779.113
2011-05-05 11:15:00,101.53,102.09,101.49,102.02,155439.4162833954,62.117,62.4596,62.0925,62.4168,155439.4163
2011-05-05 11:20:00,102.08,102.13,101.88,102.13,59215.01572700777,62.4535,62.4841,62.3312,62.4841,59215.0157
2011-05-05 11:25:00,102.15,102.2,101.76,101.81,70786.9642229547,62.4963,62.5269,62.2577,62.2883,70786.9642
2011-05-05 11:30:00,101.82,102.19,101.68,102.19,171702.69525067217,62.2944,62.5208,62.2088,62.5208,171702.6953
2011-05-05 11:35:00,102.19,102.78,102.1,102.7,108213.35620534164,62.5208,62.8818,62.4658,62.8328,108213.3562
2011-05-05 11:40:00,102.67,102.78,102.5,102.53,33152.06866406421,62.8145,62.8818,62.7105,62.7288,33152.0687
2011-05-05 11:45:00,102.51,102.97,102.51,102.91,95286.13446212166,62.7166,62.998,62.7166,62.9613,95286.1345
2011-05-05 11:50:00,102.91,102.99,102.6,102.7,79648.36622435552,62.9613,63.0103,62.7717,62.8328,79648.3662
2011-05-05 11:55:00,102.66,102.69,102.52,102.61,53272.66379665664,62.8084,62.8267,62.7227,62.7778,53272.6638
2011-05-05 12:00:00,102.61,103.12,102.59,103.11,35237.104429099694,62.7778,63.0898,62.7655,63.0837,35237.1044
2011-05-05 12:05:00,103.12,103.18,102.98,103.12,55044.9441969368,63.0898,63.1265,63.0041,63.0898,55044.9442
2011-05-05 12:10:00,103.12,103.18,102.81,102.83,44411.26179525583,63.0898,63.1265,62.9001,62.9124,44411.2618
2011-05-05 12:15:00,102.85,102.86,102.54,102.57,42743.23318322744,62.9246,62.9307,62.7349,62.7533,42743.2332
2011-05-05 12:20:00,102.57,102.76,102.47,102.76,32630.809722805338,62.7533,62.8695,62.6921,62.8695,32630.8097
2011-05-05 12:25:00,102.76,102.98,102.69,102.9,49415.34763134099,62.8695,63.0041,62.8267,62.9552,49415.3476
2011-05-05 12:30:00,102.9,102.9,102.59,102.6,17410.048638046297,62.9552,62.9552,62.7655,62.7717,17410.0486
2011-05-05 12:35:00,102.58,102.6,102.32,102.57,25958.695274691785,62.7594,62.7717,62.6004,62.7533,25958.6953
2011-05-05 12:40:00,102.55,102.62,102.45,102.53,22935.39341539033,62.7411,62.7839,62.6799,62.7288,22935.3934
2011-05-05 12:45:00,102.54,102.65,102.4,102.58,22101.37910937614,62.7349,62.8022,62.6493,62.7594,22101.3791
2011-05-05 12:50:00,102.56,102.57,102.27,102.35,22518.38626238324,62.7472,62.7533,62.5698,62.6187,22518.3863
2011-05-05 12:55:00,102.35,102.47,102.29,102.45,41075.20457119905,62.6187,62.6921,62.582,62.6799,41075.2046
2011-05-05 13:00:00,102.45,102.64,102.38,102.64,35445.608005603244,62.6799,62.7961,62.6371,62.7961,35445.608
2011-05-05 13:05:00,102.64,102.65,102.4,102.49,18869.573673571136,62.7961,62.8022,62.6493,62.7044,18869.5737
2011-05-05 13:10:00,102.48,102.72,102.44,102.7,35028.600852596144,62.6982,62.8451,62.6738,62.8328,35028.6009
2011-05-05 13:15:00,102.68,102.72,102.24,102.24,86737.48782547617,62.8206,62.8451,62.5514,62.5514,86737.4878
2011-05-05 13:20:00,102.24,102.3,102.15,102.18,46704.80113679486,62.5514,62.5881,62.4963,62.5147,46704.8011
2011-05-05 13:25:00,102.14,102.29,102.04,102.17,55670.45492644744,62.4902,62.582,62.429,62.5086,55670.4549
2011-05-05 13:30:00,102.15,102.23,101.92,101.92,27730.97567497195,62.4963,62.5453,62.3556,62.3556,27730.9757
2011-05-05 13:35:00,101.92,101.96,101.69,101.73,55878.95850295099,62.3556,62.3801,62.2149,62.2394,55878.9585
2011-05-05 13:40:00,101.81,101.96,101.68,101.68,57025.728173720505,62.2883,62.3801,62.2088,62.2088,57025.7282
2011-05-05 13:45:00,101.68,101.83,101.63,101.72,104877.29898128488,62.2088,62.3006,62.1782,62.2333,104877.299
2011-05-05 13:50:00,101.73,101.83,101.64,101.68,75165.53932952923,62.2394,62.3006,62.1843,62.2088,75165.5393
2011-05-05 13:55:00,101.68,102.01,101.65,101.95,53793.92273791551,62.2088,62.4107,62.1904,62.374,53793.9227
2011-05-05 14:00:00,101.95,102.01,101.73,101.79,47226.06007805373,62.374,62.4107,62.2394,62.2761,47226.0601
2011-05-05 14:05:00,101.76,101.96,101.72,101.78,48372.82974882325,62.2577,62.3801,62.2333,62.27,48372.8297
2011-05-05 14:10:00,101.78,102.13,101.65,102.1,91116.06293205069,62.27,62.4841,62.1904,62.4658,91116.0629
2011-05-05 14:15:00,102.08,102.16,101.96,102.01,85382.2145782031,62.4535,62.5025,62.3801,62.4107,85382.2146
2011-05-05 14:20:00,102.02,102.2,101.95,102.19,220492.5321525025,62.4168,62.5269,62.374,62.5208,220492.5322
2011-05-05 14:25:00,102.18,102.2,101.97,102.18,80273.87695386616,62.5147,62.5269,62.3862,62.5147,80273.877
2011-05-05 14:30:00,102.17,102.31,102.14,102.18,57963.99426798648,62.5086,62.5942,62.4902,62.5147,57963.9943
2011-05-05 14:35:00,102.19,102.52,102.16,102.52,103730.52931051535,62.5208,62.7227,62.5025,62.7227,103730.5293
2011-05-05 14:40:00,102.49,102.49,102.12,102.12,26167.19885119533,62.7044,62.7044,62.478,62.478,26167.1989
2011-05-05 14:45:00,102.12,102.25,101.99,102.11,54836.44062043325,62.478,62.5575,62.3985,62.4719,54836.4406
2011-05-05 14:50:00,102.17,102.19,101.83,101.84,85486.46636645487,62.5086,62.5208,62.3006,62.3067,85486.4664
2011-05-05 14:55:00,101.86,101.96,101.63,101.78,99560.4577804444,62.3189,62.3801,62.1782,62.27,99560.4578
2011-05-05 15:00:00,101.78,101.8,101.5,101.51,60153.28182127373,62.27,62.2822,62.0987,62.1048,60153.2818
2011-05-05 15:05:00,101.5,101.5,101.1,101.13,82775.91987190874,62.0987,62.0987,61.8539,61.8723,82775.9199
2011-05-05 15:10:00,101.13,101.18,100.77,101.11,127499.9370319199,61.8723,61.9029,61.652,61.8601,127499.937
2011-05-05 15:15:00,101.09,101.5,101.09,101.28,61821.310433302126,61.8478,62.0987,61.8478,61.9641,61821.3104
2011-05-05 15:20:00,101.29,101.41,100.75,100.78,119785.3047012886,61.9702,62.0436,61.6398,61.6582,119785.3047
2011-05-05 15:25:00,100.75,101.02,100.55,100.71,148871.5536235336,61.6398,61.805,61.5174,61.6153,148871.5536
2011-05-05 15:30:00,100.72,101.49,100.68,101.48,85382.2145782031,61.6215,62.0925,61.597,62.0864,85382.2146
2011-05-05 15:35:00,101.48,101.71,101.27,101.29,114989.72244170698,62.0864,62.2271,61.958,61.9702,114989.7224
2011-05-05 15:40:00,101.25,101.46,101.02,101.46,89656.53789652584,61.9457,62.0742,61.805,62.0742,89656.5379
2011-05-05 15:45:00,101.51,101.68,101.35,101.54,195784.85833683205,62.1048,62.2088,62.0069,62.1231,195784.8583
2011-05-05 15:50:00,101.58,101.72,101.49,101.61,138550.62658660795,62.1476,62.2333,62.0925,62.166,138550.6266
2011-05-05 15:55:00,101.6,101.77,101.53,101.62,223828.58937655928,62.1598,62.2639,62.117,62.1721,223828.5894
2011-05-06 09:30:00,102.52,103.36,102.12,103.21,168783.6451796225,62.7227,63.2366,62.478,63.1449,168783.6452
2011-05-06 09:35:00,103.23,103.5,102.84,102.94,153562.88409486346,63.1571,63.3223,62.9185,62.9797,153562.8841
2011-05-06 09:40:00,102.93,102.93,102.38,102.72,130523.23889122136,62.9736,62.9736,62.6371,62.8451,130523.2389
2011-05-06 09:45:00,102.74,103.46,102.56,103.12,74644.28038827036,62.8573,63.2978,62.7472,63.0898,74644.2804
2011-05-06 09:50:00,103.05,103.44,103.01,103.2,74957.03575302567,63.047,63.2856,63.0225,63.1387,74957.0358
2011-05-06 09:55:00,103.24,103.39,103.04,103.13,45975.03861903244,63.1632,63.255,63.0409,63.0959,45975.0386
2011-05-06 10:00:00,103.19,103.82,103.13,103.78,85486.46636645487,63.1326,63.5181,63.0959,63.4936,85486.4664
2011-05-06 10:05:00,103.8,103.86,103.54,103.76,111966.42058240554,63.5058,63.5425,63.3468,63.4814,111966.4206
2011-05-06 10:10:00,103.72,104.23,103.64,104.21,122391.59940758297,63.4569,63.7689,63.4079,63.7567,122391.5994
2011-05-06 10:15:00,104.26,104.32,104.0,104.24,127395.68524366812,63.7873,63.824,63.6282,63.775,127395.6852
2011-05-06 10:20:00,104.25,104.71,104.16,104.63,189112.74388871845,63.7811,64.0626,63.7261,64.0136,189112.7439
2011-05-06 10:25:00,104.67,105.03,104.57,104.79,122495.85119583474,64.0381,64.2584,63.9769,64.1115,122495.8512
2011-05-06 10:30:00,104.82,104.98,104.55,104.65,72559.24462323487,64.1299,64.2278,63.9647,64.0259,72559.2446
2011-05-06 10:35:00,104.62,104.91,104.56,104.78,65261.61944561068,64.0075,64.1849,63.9708,64.1054,65261.6194
2011-05-06 10:40:00,104.83,104.97,104.69,104.76,87467.25034323859,64.136,64.2216,64.0503,64.0932,87467.2503
2011-05-06 10:45:00,104.75,104.75,104.12,104.12,46287.79398378776,64.087,64.087,63.7016,63.7016,46287.794
2011-05-06 10:50:00,104.14,104.42,104.04,104.1,49832.354784348085,63.7138,63.8852,63.6527,63.6894,49832.3548
2011-05-06 10:55:00,104.11,104.12,103.82,103.99,28147.982827979045,63.6955,63.7016,63.5181,63.6221,28147.9828
2011-05-06 11:00:00,103.99,104.49,103.99,104.43,34924.34906434437,63.6221,63.928,63.6221,63.8913,34924.3491
2011-05-06 11:05:00,104.42,104.42,104.14,104.21,60049.03003302196,63.8852,63.8852,63.7138,63.7567,60049.03
2011-05-06 11:10:00,104.2,104.27,104.01,104.06,24499.170239166942,63.7506,63.7934,63.6343,63.6649,24499.1702
2011-05-06 11:15:00,104.09,104.38,103.8,104.37,46809.05292504664,63.6833,63.8607,63.5058,63.8546,46809.0529
2011-05-06 11:20:00,104.39,104.55,104.28,104.42,42013.47066546501,63.8668,63.9647,63.7995,63.8852,42013.4707
2011-05-06 11:25:00,104.4,104.53,104.19,104.19,21267.364803361943,63.8729,63.9525,63.7444,63.7444,21267.3648
2011-05-06 11:30:00,104.22,104.25,104.05,104.22,36279.62231161744,63.7628,63.7811,63.6588,63.7628,36279.6223
2011-05-06 11:35:00,104.21,104.26,103.85,103.87,26167.19885119533,63.7567,63.7873,63.5364,63.5487,26167.1989
2011-05-06 11:40:00,103.86,103.96,103.81,103.9,45662.28325427712,63.5425,63.6037,63.5119,63.567,45662.2833
2011-05-06 11:45:00,103.96,104.05,103.85,104.04,19495.084403081783,63.6037,63.6588,63.5364,63.6527,19495.0844
2011-05-06 11:50:00,104.0,104.0,103.81,103.89,36592.37767637276,63.6282,63.6282,63.5119,63.5609,36592.3777
2011-05-06 11:55:00,103.86,103.92,103.69,103.83,108109.10441708988,63.5425,63.5792,63.4385,63.5242,108109.1044
2011-05-06 12:00:00,103.82,103.99,103.77,103.78,63906.34619833761,63.5181,63.6221,63.4875,63.4936,63906.3462
2011-05-06 12:05:00,103.85,103.85,103.24,103.24,95598.88982687696,63.5364,63.5364,63.1632,63.1632,95598.8898
2011-05-06 12:10:00,103.3,103.43,102.88,102.92,134693.31042129232,63.1999,63.2795,62.943,62.9674,134693.3104
2011-05-06 12:15:00,102.88,102.96,102.05,102.1,116657.75105373537,62.943,62.9919,62.4352,62.4658,116657.7511
2011-05-06 12:20:00,102.06,102.8,102.06,102.66,86320.48067246907,62.4413,62.894,62.4413,62.8084,86320.4807
2011-05-06 12:25:00,102.64,103.01,102.59,102.64,104564.54361652955,62.7961,63.0225,62.7655,62.7961,104564.5436
2011-05-06 12:30:00,102.64,103.21,102.58,103.01,43160.240336234536,62.7961,63.1449,62.7594,63.0225,43160.2403
2011-05-06 12:35:00,103.02,103.06,102.81,102.86,19807.839767837104,63.0286,63.0531,62.9001,62.9307,19807.8398
2011-05-06 12:40:00,102.85,102.85,102.21,102.39,52230.14591413889,62.9246,62.9246,62.5331,62.6432,52230.1459
2011-05-06 12:45:00,102.38,102.58,102.13,102.47,39198.67238266712,62.6371,62.7594,62.4841,62.6921,39198.6724
2011-05-06 12:50:00,102.38,102.84,102.26,102.73,29503.25607525211,62.6371,62.9185,62.5636,62.8512,29503.2561
2011-05-06 12:55:00,102.81,102.85,102.66,102.82,35549.859793855016,62.9001,62.9246,62.8084,62.9063,35549.8598
2011-05-06 13:00:00,102.86,103.23,102.86,103.09,27313.96852196485,62.9307,63.1571,62.9307,63.0714,27313.9685
2011-05-06 13:05:00,103.02,103.18,102.88,103.18,14908.005720003715,63.0286,63.1265,62.943,63.1265,14908.0057
2011-05-06 13:10:00,103.19,103.2,102.43,102.56,72246.48925847955,63.1326,63.1387,62.6677,62.7472,72246.4893
2011-05-06 13:15:00,102.54,102.56,101.87,102.02,46183.54219553599,62.7349,62.7472,62.325,62.4168,46183.5422
2011-05-06 13:20:00,101.97,102.24,101.89,102.22,63385.08725707874,62.3862,62.5514,62.3373,62.5392,63385.0873
2011-05-06 13:25:00,102.22,102.48,102.07,102.44,29920.26322825921,62.5392,62.6982,62.4474,62.6738,29920.2632
2011-05-06 13:30:00,102.43,102.8,102.3,102.52,29503.25607525211,62.6677,62.894,62.5881,62.7227,29503.2561
2011-05-06 13:35:00,102.53,102.53,102.17,102.25,21788.62374462081,62.7288,62.7288,62.5086,62.5575,21788.6237
2011-05-06 13:40:00,102.2,102.58,102.2,102.23,15846.271814269683,62.5269,62.7594,62.5269,62.5453,15846.2718
2011-05-06 13:45:00,102.17,102.37,102.11,102.27,18556.81830881581,62.5086,62.6309,62.4719,62.5698,18556.8183
2011-05-06 13:50:00,102.23,102.59,102.16,102.47,15742.02002601791,62.5453,62.7655,62.5025,62.6921,15742.02
2011-05-06 13:55:00,102.41,102.84,102.38,102.46,22518.38626238324,62.6554,62.9185,62.6371,62.686,22518.3863
2011-05-06 14:00:00,102.43,102.43,101.98,102.14,28043.73103972727,62.6677,62.6677,62.3923,62.4902,28043.731
2011-05-06 14:05:00,102.21,102.31,102.12,102.29,29711.75965175566,62.5331,62.5942,62.478,62.582,29711.7597
2011-05-06 14:10:00,102.33,102.69,102.27,102.49,26062.94706294356,62.6065,62.8267,62.5698,62.7044,26062.9471
2011-05-06 14:15:00,102.45,102.49,102.18,102.19,24707.673815670496,62.6799,62.7044,62.5147,62.5208,24707.6738
2011-05-06 14:20:00,102.18,102.18,101.9,101.99,45870.78683078066,62.5147,62.5147,62.3434,62.3985,45870.7868
2011-05-06 14:25:00,101.99,101.99,101.62,101.7,55878.95850295099,62.3985,62.3985,62.1721,62.221,55878.9585
2011-05-06 14:30:00,101.67,101.71,101.13,101.19,87050.24319023149,62.2027,62.2271,61.8723,61.909,87050.2432
2011-05-06 14:35:00,101.21,101.32,100.85,101.27,142616.44632842715,61.9212,61.9885,61.701,61.958,142616.4463
2011-05-06 14:40:00,101.26,101.83,101.26,101.76,62134.06579805745,61.9518,62.3006,61.9518,62.2577,62134.0658
2011-05-06 14:45:00,101.76,101.87,101.44,101.57,47851.57080756438,62.2577,62.325,62.062,62.1415,47851.5708
2011-05-06 14:50:00,101.55,101.9,101.29,101.44,33986.0829700784,62.1293,62.3434,61.9702,62.062,33986.083
2011-05-06 14:55:00,101.42,101.92,101.39,101.77,31379.788263784045,62.0497,62.3556,62.0314,62.2639,31379.7883
2011-05-06 15:00:00,101.68,102.11,101.68,102.06,45349.52788952179,62.2088,62.4719,62.2088,62.4413,45349.5279
2011-05-06 15:05:00,102.05,102.09,101.77,101.97,27418.220310216624,62.4352,62.4596,62.2639,62.3862,27418.2203
2011-05-06 15:10:00,101.96,102.36,101.96,102.16,68076.41772840857,62.3801,62.6248,62.3801,62.5025,68076.4177
2011-05-06 15:15:00,102.19,102.39,102.13,102.34,51813.1387611318,62.5208,62.6432,62.4841,62.6126,51813.1388
2011-05-06 15:20:00,102.34,102.43,102.06,102.12,85486.46636645487,62.6126,62.6677,62.4413,62.478,85486.4664
2011-05-06 15:25:00,102.06,102.15,101.85,101.96,67972.1659401568,62.4413,62.4963,62.3128,62.3801,67972.1659
2011-05-06 15:30:00,101.96,102.18,101.96,102.05,65782.87838686955,62.3801,62.5147,62.3801,62.4352,65782.8784
2011-05-06 15:35:00,102.05,102.25,101.91,102.0,56087.46207945454,62.4352,62.5575,62.3495,62.4046,56087.4621
2011-05-06 15:40:00,102.0,102.49,101.99,102.48,53689.67094966373,62.4046,62.7044,62.3985,62.6982,53689.6709
2011-05-06 15:45:00,102.49,102.58,102.35,102.41,97579.67380366068,62.7044,62.7594,62.6187,62.6554,97579.6738
2011-05-06 15:50:00,102.41,102.49,102.16,102.18,92158.58081456844,62.6554,62.7044,62.5025,62.5147,92158.5808
2011-05-06 15:55:00,102.17,102.21,102.04,102.07,207669.56219753428,62.5086,62.5331,62.429,62.4474,207669.5622
2011-05-09 09:30:00,102.15,103.17,101.98,102.99,158775.47350745217,62.4963,63.1204,62.3923,63.0103,158775.4735
2011-05-09 09:35:00,102.99,103.13,102.57,102.66,104877.29898128488,63.0103,63.0959,62.7533,62.8084,104877.299
2011-05-09 09:40:00,102.66,102.69,102.09,102.31,92575.58796757551,62.8084,62.8267,62.4596,62.5942,92575.588
2011-05-09 09:45:00,102.33,102.4,101.71,101.72,113634.44919443392,62.6065,62.6493,62.2271,62.2333,113634.4492
2011-05-09 09:50:00,101.75,102.1,101.44,101.44,81003.63947162859,62.2516,62.4658,62.062,62.062,81003.6395
2011-05-09 09:55:00,101.45,101.71,100.93,100.94,90490.55220254004,62.0681,62.2271,61.7499,61.7561,90490.5522
2011-05-09 10:00:00,100.94,101.18,100.45,100.62,143658.9642109449,61.7561,61.9029,61.4563,61.5603,143658.9642
2011-05-09 10:05:00,100.68,101.1,100.68,101.05,80378.12874211794,61.597,61.8539,61.597,61.8234,80378.1287
2011-05-09 10:10:00,101.07,101.33,100.99,101.1,49102.59226658566,61.8356,61.9947,61.7866,61.8539,49102.5923
2011-05-09 10:15:00,101.1,101.31,100.89,100.98,47226.06007805373,61.8539,61.9824,61.7255,61.7805,47226.0601
2011-05-09 10:20:00,100.96,101.1,100.91,101.06,47330.31186630551,61.7683,61.8539,61.7377,61.8295,47330.3119
2011-05-09 10:25:00,101.03,101.15,100.9,100.93,61300.05149204325,61.8111,61.8845,61.7316,61.7499,61300.0515
2011-05-09 10:30:00,100.92,101.23,100.78,101.21,78084.5894005789,61.7438,61.9335,61.6582,61.9212,78084.5894
2011-05-09 10:35:00,101.21,101.27,101.11,101.16,57651.23890323116,61.9212,61.958,61.8601,61.8907,57651.2389
2011-05-09 10:40:00,101.13,101.16,100.85,101.04,53376.91558490841,61.8723,61.8907,61.701,61.8172,53376.9156
2011-05-09 10:45:00,101.03,101.03,100.82,100.96,52855.65664364954,61.8111,61.8111,61.6826,61.7683,52855.6566
2011-05-09 10:50:00,100.96,101.32,100.95,101.29,82880.17166016051,61.7683,61.9885,61.7622,61.9702,82880.1717
2011-05-09 10:55:00,101.27,101.75,101.27,101.72,94035.11300310036,61.958,62.2516,61.958,62.2333,94035.113
2011-05-09 11:00:00,101.75,102.03,101.69,101.93,89760.78968477761,62.2516,62.4229,62.2149,62.3617,89760.7897
2011-05-09 11:05:00,101.96,102.16,101.93,102.11,63176.58368057519,62.3801,62.5025,62.3617,62.4719,63176.5837
2011-05-09 11:10:00,102.17,102.45,102.15,102.27,93826.6094265968,62.5086,62.6799,62.4963,62.5698,93826.6094
2011-05-09 11:15:00,102.25,102.46,102.2,102.26,75478.29469428454,62.5575,62.686,62.5269,62.5636,75478.2947
2011-05-09 11:20:00,102.3,102.39,102.14,102.15,22935.39341539033,62.5881,62.6432,62.4902,62.4963,22935.3934
2011-05-09 11:25:00,102.17,102.19,101.92,102.14,35445.608005603244,62.5086,62.5208,62.3556,62.4902,35445.608
2011-05-09 11:30:00,102.19,102.26,102.06,102.19,65782.87838686955,62.5208,62.5636,62.4413,62.5208,65782.8784
2011-05-09 11:35:00,102.21,102.63,102.18,102.48,66512.64090463196,62.5331,62.79,62.5147,62.6982,66512.6409
2011-05-09 11:40:00,102.48,102.51,102.21,102.29,32213.80256979824,62.6982,62.7166,62.5331,62.582,32213.8026
2011-05-09 11:45:00,102.31,102.66,102.27,102.65,23665.15593315276,62.5942,62.8084,62.5698,62.8022,23665.1559
2011-05-09 11:50:00,102.65,102.95,102.55,102.89,62759.57652756809,62.8022,62.9858,62.7411,62.9491,62759.5765
2011-05-09 11:55:00,102.86,102.9,102.66,102.79,35237.104429099694,62.9307,62.9552,62.8084,62.8879,35237.1044
2011-05-09 12:00:00,102.81,103.16,102.66,103.13,77042.07151806116,62.9001,63.1143,62.8084,63.0959,77042.0715
2011-05-09 12:05:00,103.11,103.26,103.07,103.12,48894.08869008212,63.0837,63.1755,63.0592,63.0898,48894.0887
2011-05-09 12:10:00,103.15,103.22,102.97,103.15,60257.53360952551,63.1082,63.151,62.998,63.1082,60257.5336
2011-05-09 12:15:00,103.18,103.45,103.08,103.27,111862.16879415375,63.1265,63.2917,63.0653,63.1816,111862.1688
2011-05-09 12:20:00,103.23,103.29,103.1,103.13,17201.54506154275,63.1571,63.1938,63.0776,63.0959,17201.5451
2011-05-09 12:25:00,103.12,103.14,102.66,102.74,44202.75821875228,63.0898,63.102,62.8084,62.8573,44202.7582
2011-05-09 12:30:00,102.71,102.98,102.71,102.85,30233.01859301453,62.839,63.0041,62.839,62.9246,30233.0186
2011-05-09 12:35:00,102.85,102.91,102.75,102.87,27001.213157209528,62.9246,62.9613,62.8634,62.9368,27001.2132
2011-05-09 12:40:00,102.88,103.12,102.74,102.74,59006.51215050422,62.943,63.0898,62.8573,62.8573,59006.5122
2011-05-09 12:45:00,102.75,102.86,102.69,102.83,29816.01144000743,62.8634,62.9307,62.8267,62.9124,29816.0114
2011-05-09 12:50:00,102.85,102.86,102.71,102.73,16680.28612028388,62.9246,62.9307,62.839,62.8512,16680.2861
2011-05-09 12:55:00,102.73,102.77,102.54,102.61,25854.44348644001,62.8512,62.8757,62.7349,62.7778,25854.4435
2011-05-09 13:00:00,102.61,102.85,102.6,102.82,23456.652356649203,62.7778,62.9246,62.7717,62.9063,23456.6524
2011-05-09 13:05:00,102.8,103.0,102.8,102.99,34507.34191133727,62.894,63.0164,62.894,63.0103,34507.3419
2011-05-09 13:10:00,102.98,103.01,102.86,102.89,40241.19026518486,63.0041,63.0225,62.9307,62.9491,40241.1903
2011-05-09 13:15:00,102.89,102.9,102.76,102.79,21267.364803361943,62.9491,62.9552,62.8695,62.8879,21267.3648
2011-05-09 13:20:00,102.8,102.8,102.43,102.49,23248.148780145657,62.894,62.894,62.6677,62.7044,23248.1488
2011-05-09 13:25:00,102.48,102.59,102.37,102.51,34507.34191133727,62.6982,62.7655,62.6309,62.7166,34507.3419
2011-05-09 13:30:00,102.52,102.57,102.51,102.56,25854.44348644001,62.7227,62.7533,62.7166,62.7472,25854.4435
2011-05-09 13:35:00,102.57,102.61,102.51,102.59,19807.839767837104,62.7533,62.7778,62.7166,62.7655,19807.8398
2011-05-09 13:40:00,102.56,102.71,102.54,102.7,107796.34905233455,62.7472,62.839,62.7349,62.8328,107796.3491
2011-05-09 13:45:00,102.7,103.07,102.68,103.02,46079.29040728421,62.8328,63.0592,62.8206,63.0286,46079.2904
2011-05-09 13:50:00,103.06,103.12,102.99,103.03,29920.26322825921,63.0531,63.0898,63.0103,63.0347,29920.2632
2011-05-09 13:55:00,103.03,103.12,102.93,103.07,59632.02288001486,63.0347,63.0898,62.9736,63.0592,59632.0229
2011-05-09 14:00:00,103.06,103.21,102.88,102.88,50249.36193735519,63.0531,63.1449,62.943,62.943,50249.3619
2011-05-09 14:05:00,102.92,103.08,102.88,103.07,27626.72388672017,62.9674,63.0653,62.943,63.0592,27626.7239
2011-05-09 14:10:00,103.03,103.42,103.01,103.37,111549.41342939844,63.0347,63.2733,63.0225,63.2428,111549.4134
2011-05-09 14:15:00,103.37,103.5,103.25,103.26,59736.27466826664,63.2428,63.3223,63.1693,63.1755,59736.2747
2011-05-09 14:20:00,103.25,103.26,103.0,103.01,37634.8955588905,63.1693,63.1755,63.0164,63.0225,37634.8956
2011-05-09 14:25:00,103.03,103.04,102.85,102.95,50979.124455117606,63.0347,63.0409,62.9246,62.9858,50979.1245
2011-05-09 14:30:00,102.95,103.53,102.94,103.44,54419.43346742616,62.9858,63.3406,62.9797,63.2856,54419.4335
2011-05-09 14:35:00,103.45,103.77,103.41,103.6,108109.10441708988,63.2917,63.4875,63.2672,63.3835,108109.1044
2011-05-09 14:40:00,103.61,103.98,103.61,103.93,69014.68382267455,63.3896,63.616,63.3896,63.5854,69014.6838
2011-05-09 14:45:00,103.92,103.92,103.45,103.52,46392.045772039535,63.5792,63.5792,63.2917,63.3345,46392.0458
2011-05-09 14:50:00,103.51,103.65,103.49,103.52,29920.26322825921,63.3284,63.4141,63.3162,63.3345,29920.2632
2011-05-09 14:55:00,103.55,103.61,103.44,103.55,27730.97567497195,63.3529,63.3896,63.2856,63.3529,27730.9757
2011-05-09 15:00:00,103.55,103.82,103.55,103.75,58485.25320924535,63.3529,63.5181,63.3529,63.4752,58485.2532
2011-05-09 15:05:00,103.74,103.76,103.56,103.6,56191.71386770631,63.4691,63.4814,63.359,63.3835,56191.7139
2011-05-09 15:10:00,103.6,103.66,103.53,103.53,49728.10299609631,63.3835,63.4202,63.3406,63.3406,49728.103
2011-05-09 15:15:00,103.53,103.88,103.52,103.79,63176.58368057519,63.3406,63.5548,63.3345,63.4997,63176.5837
2011-05-09 15:20:00,103.79,103.86,103.74,103.86,58172.497844490026,63.4997,63.5425,63.4691,63.5425,58172.4978
2011-05-09 15:25:00,103.85,103.91,103.72,103.75,145014.23745821798,63.5364,63.5731,63.4569,63.4752,145014.2375
2011-05-09 15:30:00,103.74,103.74,103.37,103.41,106441.0758050615,63.4691,63.4691,63.2428,63.2672,106441.0758
2011-05-09 15:35:00,103.41,103.63,103.36,103.6,92262.8326028202,63.2672,63.4018,63.2366,63.3835,92262.8326
2011-05-09 15:40:00,103.59,103.63,103.43,103.56,105294.30613429198,63.3773,63.4018,63.2795,63.359,105294.3061
2011-05-09 15:45:00,103.56,103.84,103.56,103.74,138342.1230101044,63.359,63.5303,63.359,63.4691,138342.123
2011-05-09 15:50:00,103.73,103.76,103.64,103.64,145743.99997598038,63.463,63.4814,63.4079,63.4079,145744.0
2011-05-09 15:55:00,103.64,103.65,103.09,103.1,689834.0828619901,63.4079,63.4141,63.0714,63.0776,689834.0829
2011-05-10 09:30:00,103.06,103.09,102.41,102.73,75269.791117781,63.0531,63.0714,62.6554,62.8512,75269.7911
2011-05-10 09:35:00,102.73,102.76,101.99,102.16,79127.10728309664,62.8512,62.8695,62.3985,62.5025,79127.1073
2011-05-10 09:40:00,102.2,102.36,101.81,102.1,109360.12587611118,62.5269,62.6248,62.2883,62.4658,109360.1259
2011-05-10 09:45:00,102.14,102.26,101.87,102.2,101436.98996897634,62.4902,62.5636,62.325,62.5269,101436.99
2011-05-10 09:50:00,102.2,102.24,101.94,101.96,85694.96994295843,62.5269,62.5514,62.3679,62.3801,85694.9699
2011-05-10 09:55:00,101.96,102.18,101.9,101.95,44515.5135835076,62.3801,62.5147,62.3434,62.374,44515.5136
2011-05-10 10:00:00,101.93,102.51,101.93,102.24,86945.99140197971,62.3617,62.7166,62.3617,62.5514,86945.9914
2011-05-10 10:05:00,102.27,102.42,101.96,102.19,89865.0414730294,62.5698,62.6615,62.3801,62.5208,89865.0415
2011-05-10 10:10:00,102.19,102.63,102.17,102.63,92992.59512058264,62.5208,62.79,62.5086,62.79,92992.5951
2011-05-10 10:15:00,102.63,102.99,102.51,102.78,70891.21601120649,62.79,63.0103,62.7166,62.8818,70891.216
2011-05-10 10:20:00,102.8,103.35,102.75,103.28,69640.19455218519,62.894,63.2305,62.8634,63.1877,69640.1946
2011-05-10 10:25:00,103.28,103.28,102.62,102.66,71308.22316421357,63.1877,63.1877,62.7839,62.8084,71308.2232
2011-05-10 10:30:00,102.66,102.93,102.6,102.69,61717.05864505035,62.8084,62.9736,62.7717,62.8267,61717.0586
2011-05-10 10:35:00,102.69,102.9,102.56,102.74,32526.557934553563,62.8267,62.9552,62.7472,62.8573,32526.5579
2011-05-10 10:40:00,102.72,102.84,102.58,102.62,59215.01572700777,62.8451,62.9185,62.7594,62.7839,59215.0157
2011-05-10 10:45:00,102.64,102.78,102.54,102.6,67138.1516341426,62.7961,62.8818,62.7349,62.7717,67138.1516
2011-05-10 10:50:00,102.6,102.81,102.57,102.79,52021.64233763534,62.7717,62.9001,62.7533,62.8879,52021.6423
2011-05-10 10:55:00,102.82,102.92,102.67,102.82,24916.17739217404,62.9063,62.9674,62.8145,62.9063,24916.1774
2011-05-10 11:00:00,102.76,103.0,102.74,102.87,27522.4720984684,62.8695,63.0164,62.8573,62.9368,27522.4721
2011-05-10 11:05:00,102.85,102.9,102.7,102.9,21892.87553287259,62.9246,62.9552,62.8328,62.9552,21892.8755
2011-05-10 11:10:00,102.9,103.08,102.8,102.88,32005.29899329469,62.9552,63.0653,62.894,62.943,32005.299
2011-05-10 11:15:00,102.85,102.89,102.71,102.74,34298.83833483372,62.9246,62.9491,62.839,62.8573,34298.8383
2011-05-10 11:20:00,102.74,102.78,102.34,102.44,32526.557934553563,62.8573,62.8818,62.6126,62.6738,32526.5579
2011-05-10 11:25:00,102.43,102.58,102.19,102.3,20850.357650354847,62.6677,62.7594,62.5208,62.5881,20850.3577
2011-05-10 11:30:00,102.27,102.39,101.96,101.98,35549.859793855016,62.5698,62.6432,62.3801,62.3923,35549.8598
2011-05-10 11:35:00,101.97,102.11,101.85,102.06,33256.32045231598,62.3862,62.4719,62.3128,62.4413,33256.3205
2011-05-10 11:40:00,102.06,102.3,102.06,102.28,25228.932756929367,62.4413,62.5881,62.4413,62.5759,25228.9328
2011-05-10 11:45:00,102.32,102.61,102.26,102.58,33256.32045231598,62.6004,62.7778,62.5636,62.7594,33256.3205
2011-05-10 11:50:00,102.58,102.65,102.47,102.53,15220.76108475904,62.7594,62.8022,62.6921,62.7288,15220.7611
2011-05-10 11:55:00,102.56,102.74,102.43,102.43,15220.76108475904,62.7472,62.8573,62.6677,62.6677,15220.7611
2011-05-10 12:00:00,102.39,102.4,102.19,102.26,26062.94706294356,62.6432,62.6493,62.5208,62.5636,26062.9471
2011-05-10 12:05:00,102.27,102.56,102.26,102.53,28564.98998098614,62.5698,62.7472,62.5636,62.7288,28564.99
2011-05-10 12:10:00,102.55,102.56,102.42,102.54,17931.30757930517,62.7411,62.7472,62.6615,62.7349,17931.3076
2011-05-10 12:15:00,102.54,102.64,102.43,102.6,36800.88125287631,62.7349,62.7961,62.6677,62.7717,36800.8813
2011-05-10 12:20:00,102.58,102.69,102.46,102.59,16367.530755528556,62.7594,62.8267,62.686,62.7655,16367.5308
2011-05-10 12:25:00,102.61,102.66,102.41,102.62,34820.097276092594,62.7778,62.8084,62.6554,62.7839,34820.0973
2011-05-10 12:30:00,102.62,102.76,102.57,102.75,16993.0414850392,62.7839,62.8695,62.7533,62.8634,16993.0415
2011-05-10 12:35:00,102.77,102.85,102.7,102.81,16680.28612028388,62.8757,62.9246,62.8328,62.9001,16680.2861
2011-05-10 12:40:00,102.87,102.98,102.81,102.89,22726.889838886786,62.9368,63.0041,62.9001,62.9491,22726.8898
2011-05-10 12:45:00,102.89,102.89,102.61,102.73,21267.364803361943,62.9491,62.9491,62.7778,62.8512,21267.3648
2011-05-10 12:50:00,102.76,102.85,102.67,102.74,23560.90414490098,62.8695,62.9246,62.8145,62.8573,23560.9041
2011-05-10 12:55:00,102.73,102.74,102.6,102.6,21163.11301511017,62.8512,62.8573,62.7717,62.7717,21163.113
2011-05-10 13:00:00,102.63,102.65,102.39,102.55,25645.939909936464,62.79,62.8022,62.6432,62.7411,25645.9399
2011-05-10 13:05:00,102.56,102.63,102.44,102.51,18348.314732312265,62.7472,62.79,62.6738,62.7166,18348.3147
2011-05-10 13:10:00,102.5,102.54,102.14,102.32,32005.29899329469,62.7105,62.7349,62.4902,62.6004,32005.299
2011-05-10 13:15:00,102.33,102.45,102.32,102.44,12093.207437205812,62.6065,62.6799,62.6004,62.6738,12093.2074
2011-05-10 13:20:00,102.48,102.64,102.4,102.64,12614.466378464684,62.6982,62.7961,62.6493,62.7961,12614.4664
2011-05-10 13:25:00,102.63,102.68,102.51,102.65,21684.371956369043,62.79,62.8206,62.7166,62.8022,21684.372
2011-05-10 13:30:00,102.65,102.71,102.57,102.67,14386.746778744844,62.8022,62.839,62.7533,62.8145,14386.7468
2011-05-10 13:35:00,102.66,102.69,102.57,102.66,12510.214590212909,62.8084,62.8267,62.7533,62.8084,12510.2146
2011-05-10 13:40:00,102.68,102.8,102.62,102.77,13761.2360492342,62.8206,62.894,62.7839,62.8757,13761.236
2011-05-10 13:45:00,102.73,102.76,102.67,102.69,7714.632330631293,62.8512,62.8695,62.8145,62.8267,7714.6323
2011-05-10 13:50:00,102.67,102.81,102.6,102.79,19495.084403081783,62.8145,62.9001,62.7717,62.8879,19495.0844
2011-05-10 13:55:00,102.8,102.83,102.72,102.77,25333.18454518114,62.894,62.9124,62.8451,62.8757,25333.1845
2011-05-10 14:00:00,102.77,102.91,102.76,102.9,34194.58654658195,62.8757,62.9613,62.8695,62.9552,34194.5865
2011-05-10 14:05:00,102.91,103.02,102.9,103.01,22101.37910937614,62.9613,63.0286,62.9552,63.0225,22101.3791
2011-05-10 14:10:00,103.01,103.18,102.99,103.0,48789.83690183034,63.0225,63.1265,63.0103,63.0164,48789.8369
2011-05-10 14:15:00,102.98,103.07,102.8,102.81,29294.75249874856,63.0041,63.0592,62.894,62.9001,29294.7525
2011-05-10 14:20:00,102.8,102.84,102.76,102.76,19182.32903832646,62.894,62.9185,62.8695,62.8695,19182.329
2011-05-10 14:25:00,102.76,102.78,102.62,102.78,46392.045772039535,62.8695,62.8818,62.7839,62.8818,46392.0458
2011-05-10 14:30:00,102.77,102.82,102.55,102.62,43264.49212448631,62.8757,62.9063,62.7411,62.7839,43264.4921
2011-05-10 14:35:00,102.62,102.9,102.58,102.89,65053.115869107125,62.7839,62.9552,62.7594,62.9491,65053.1159
2011-05-10 14:40:00,102.89,103.02,102.86,102.97,37947.65092364582,62.9491,63.0286,62.9307,62.998,37947.6509
2011-05-10 14:45:00,102.99,103.02,102.81,102.99,51083.37624336938,63.0103,63.0286,62.9001,63.0103,51083.3762
2011-05-10 14:50:00,102.97,103.04,102.94,102.99,40241.19026518486,62.998,63.0409,62.9797,63.0103,40241.1903
2011-05-10 14:55:00,102.99,103.23,102.97,103.21,34611.593699589044,63.0103,63.1571,62.998,63.1449,34611.5937
2011-05-10 15:00:00,103.22,103.23,103.05,103.09,41075.20457119905,63.151,63.1571,63.047,63.0714,41075.2046
2011-05-10 15:05:00,103.1,103.13,103.01,103.13,81003.63947162859,63.0776,63.0959,63.0225,63.0959,81003.6395
2011-05-10 15:10:00,103.14,103.19,102.93,102.94,60257.53360952551,63.102,63.1326,62.9736,62.9797,60257.5336
2011-05-10 15:15:00,102.95,103.03,102.85,103.01,97058.4148624018,62.9858,63.0347,62.9246,63.0225,97058.4149
2011-05-10 15:20:00,103.02,103.13,102.93,103.08,49311.09584308921,63.0286,63.0959,62.9736,63.0653,49311.0958
2011-05-10 15:25:00,103.09,103.09,102.8,102.86,91533.0700850578,63.0714,63.0714,62.894,62.9307,91533.0701
2011-05-10 15:30:00,102.88,102.88,102.71,102.79,72454.9928349831,62.943,62.943,62.839,62.8879,72454.9928
2011-05-10 15:35:00,102.8,102.91,102.68,102.72,88822.52359051166,62.894,62.9613,62.8206,62.8451,88822.5236
2011-05-10 15:40:00,102.72,102.84,102.63,102.8,62342.569374561,62.8451,62.9185,62.79,62.894,62342.5694
2011-05-10 15:45:00,102.79,102.83,102.65,102.78,116866.25463023892,62.8879,62.9124,62.8022,62.8818,116866.2546
2011-05-10 15:50:00,102.76,102.88,102.67,102.79,123538.36907835248,62.8695,62.943,62.8145,62.8879,123538.3691
2011-05-10 15:55:00,102.78,102.79,102.62,102.67,352058.2889262416,62.8818,62.8879,62.7839,62.8145,352058.2889
2011-05-11 09:30:00,102.03,102.35,101.39,101.41,133338.03717401926,62.4229,62.6187,62.0314,62.0436,133338.0372
2011-05-11 09:35:00,101.39,101.44,100.82,101.21,125102.14590212908,62.0314,62.062,61.6826,61.9212,125102.1459
2011-05-11 09:40:00,101.21,101.45,100.85,101.28,41909.21887721324,61.9212,62.0681,61.701,61.9641,41909.2189
2011-05-11 09:45:00,101.24,101.72,101.23,101.65,90490.55220254004,61.9396,62.2333,61.9335,62.1904,90490.5522
2011-05-11 09:50:00,101.66,102.18,101.55,101.87,87258.74676673504,62.1966,62.5147,62.1293,62.325,87258.7468
2011-05-11 09:55:00,101.87,101.87,101.49,101.7,64219.10156309293,62.325,62.325,62.0925,62.221,64219.1016
2011-05-11 10:00:00,101.69,101.69,101.04,101.04,53481.16737316018,62.2149,62.2149,61.8172,61.8172,53481.1674
2011-05-11 10:05:00,101.04,101.21,100.81,100.84,43264.49212448631,61.8172,61.9212,61.6765,61.6949,43264.4921
2011-05-11 10:10:00,100.83,101.02,100.72,100.95,71099.71958771003,61.6888,61.805,61.6215,61.7622,71099.7196
2011-05-11 10:15:00,100.93,101.2,100.91,101.13,50145.110149103406,61.7499,61.9151,61.7377,61.8723,50145.1101
2011-05-11 10:20:00,101.15,101.25,100.97,101.0,84443.94848393713,61.8845,61.9457,61.7744,61.7928,84443.9485
2011-05-11 10:25:00,101.0,101.3,100.87,101.06,93096.8469088344,61.7928,61.9763,61.7132,61.8295,93096.8469
2011-05-11 10:30:00,101.06,101.16,100.35,100.69,151373.5965415762,61.8295,61.8907,61.3951,61.6031,151373.5965
2011-05-11 10:35:00,100.66,100.73,100.16,100.24,67138.1516341426,61.5847,61.6276,61.2788,61.3278,67138.1516
2011-05-11 10:40:00,100.21,100.26,99.61,99.69,157420.2002601791,61.3094,61.34,60.9423,60.9913,157420.2003
2011-05-11 10:45:00,99.68,100.11,99.61,99.97,103105.01858100473,60.9852,61.2483,60.9423,61.1626,103105.0186
2011-05-11 10:50:00,100.01,100.12,99.87,100.06,42847.484971479214,61.1871,61.2544,61.1014,61.2177,42847.485
2011-05-11 10:55:00,100.06,100.45,100.03,100.32,44202.75821875228,61.2177,61.4563,61.1993,61.3767,44202.7582
2011-05-11 11:00:00,100.33,100.48,100.29,100.33,33152.06866406421,61.3829,61.4746,61.3584,61.3829,33152.0687
2011-05-11 11:05:00,100.31,100.51,100.26,100.49,24186.414874411625,61.3706,61.493,61.34,61.4807,24186.4149
2011-05-11 11:10:00,100.5,100.69,100.41,100.41,16993.0414850392,61.4869,61.6031,61.4318,61.4318,16993.0415
2011-05-11 11:15:00,100.41,100.45,100.28,100.43,21684.371956369043,61.4318,61.4563,61.3523,61.444,21684.372
2011-05-11 11:20:00,100.42,100.59,100.38,100.59,46809.05292504664,61.4379,61.5419,61.4134,61.5419,46809.0529
2011-05-11 11:25:00,100.59,100.59,100.42,100.46,19286.58082657824,61.5419,61.5419,61.4379,61.4624,19286.5808
2011-05-11 11:30:00,100.47,100.81,100.44,100.59,48164.3261723197,61.4685,61.6765,61.4501,61.5419,48164.3262
2011-05-11 11:35:00,100.61,100.65,100.43,100.57,41387.95993595437,61.5542,61.5786,61.444,61.5297,41387.9599
2011-05-11 11:40:00,100.55,100.77,100.48,100.6,43160.240336234536,61.5174,61.652,61.4746,61.548,43160.2403
2011-05-11 11:45:00,100.61,100.7,100.24,100.4,48477.08153707502,61.5542,61.6092,61.3278,61.4257,48477.0815
2011-05-11 11:50:00,100.4,100.61,100.39,100.5,29503.25607525211,61.4257,61.5542,61.4196,61.4869,29503.2561
2011-05-11 11:55:00,100.51,100.53,99.87,100.01,51291.87981987293,61.493,61.5052,61.1014,61.1871,51291.8798
2011-05-11 12:00:00,100.0,100.04,99.47,99.57,95181.88267386988,61.181,61.2054,60.8567,60.9179,95181.8827
2011-05-11 12:05:00,99.54,99.79,99.49,99.7,59423.51930351132,60.8995,61.0525,60.8689,60.9974,59423.5193
2011-05-11 12:10:00,99.71,99.72,98.92,99.0,64323.353351344704,61.0035,61.0096,60.5202,60.5691,64323.3534
2011-05-11 12:15:00,98.99,99.14,98.66,99.04,127916.944184927,60.563,60.6548,60.3611,60.5936,127916.9442
2011-05-11 12:20:00,98.97,99.06,98.67,98.97,52751.40485539776,60.5508,60.6059,60.3672,60.5508,52751.4049
2011-05-11 12:25:00,98.98,99.19,98.85,99.0,48477.08153707502,60.5569,60.6854,60.4774,60.5691,48477.0815
2011-05-11 12:30:00,99.0,99.13,98.9,99.13,67138.1516341426,60.5691,60.6487,60.508,60.6487,67138.1516
2011-05-11 12:35:00,99.13,99.46,98.84,99.19,38990.168806163565,60.6487,60.8506,60.4713,60.6854,38990.1688
2011-05-11 12:40:00,99.19,99.3,99.09,99.15,33047.81687581243,60.6854,60.7527,60.6242,60.6609,33047.8169
2011-05-11 12:45:00,99.15,99.18,98.76,98.83,33881.83118182663,60.6609,60.6793,60.4223,60.4651,33881.8312
2011-05-11 12:50:00,98.83,99.25,98.8,99.23,38781.665229660015,60.4651,60.7221,60.4468,60.7099,38781.6652
2011-05-11 12:55:00,99.22,99.47,99.19,99.45,42534.729606723886,60.7037,60.8567,60.6854,60.8445,42534.7296
2011-05-11 13:00:00,99.43,99.5,99.3,99.41,19807.839767837104,60.8322,60.875,60.7527,60.82,19807.8398
2011-05-11 13:05:00,99.38,99.52,99.29,99.38,20746.105862103075,60.8016,60.8873,60.7466,60.8016,20746.1059
2011-05-11 13:10:00,99.41,99.58,99.37,99.55,23143.89699189388,60.82,60.924,60.7955,60.9056,23143.897
2011-05-11 13:15:00,99.56,99.62,99.34,99.39,22101.37910937614,60.9118,60.9485,60.7772,60.8077,22101.3791
2011-05-11 13:20:00,99.39,99.67,99.38,99.63,22935.39341539033,60.8077,60.9791,60.8016,60.9546,22935.3934
2011-05-11 13:25:00,99.63,99.63,99.37,99.42,18973.82546182291,60.9546,60.9546,60.7955,60.8261,18973.8255
2011-05-11 13:30:00,99.42,99.46,99.13,99.17,43055.98854798276,60.8261,60.8506,60.6487,60.6732,43055.9885
2011-05-11 13:35:00,99.2,99.38,98.96,99.31,46913.30471329841,60.6915,60.8016,60.5447,60.7588,46913.3047
2011-05-11 13:40:00,99.28,99.53,99.22,99.53,25228.932756929367,60.7405,60.8934,60.7037,60.8934,25228.9328
2011-05-11 13:45:00,99.54,99.7,99.45,99.62,88197.012861001,60.8995,60.9974,60.8445,60.9485,88197.0129
2011-05-11 13:50:00,99.63,99.69,99.54,99.69,29399.00428700033,60.9546,60.9913,60.8995,60.9913,29399.0043
2011-05-11 13:55:00,99.71,99.76,99.52,99.56,28981.99713399324,61.0035,61.0341,60.8873,60.9118,28981.9971
2011-05-11 14:00:00,99.59,99.71,99.52,99.57,24082.16308615985,60.9301,61.0035,60.8873,60.9179,24082.1631
2011-05-11 14:05:00,99.57,99.61,99.44,99.44,48060.07438406792,60.9179,60.9423,60.8383,60.8383,48060.0744
2011-05-11 14:10:00,99.46,99.46,99.22,99.22,52542.90127889421,60.8506,60.8506,60.7037,60.7037,52542.9013
2011-05-11 14:15:00,99.23,99.39,99.14,99.19,40866.7009946955,60.7099,60.8077,60.6548,60.6854,40866.701
2011-05-11 14:20:00,99.2,99.31,98.8,98.9,47538.81544280905,60.6915,60.7588,60.4468,60.508,47538.8154
2011-05-11 14:25:00,98.87,99.13,98.76,99.09,64010.59798658938,60.4896,60.6487,60.4223,60.6242,64010.598
2011-05-11 14:30:00,99.09,99.37,98.98,99.29,77563.33045932003,60.6242,60.7955,60.5569,60.7466,77563.3305
2011-05-11 14:35:00,99.31,99.67,99.26,99.6,82880.17166016051,60.7588,60.9791,60.7282,60.9362,82880.1717
2011-05-11 14:40:00,99.61,99.65,99.26,99.28,38156.15450014937,60.9423,60.9668,60.7282,60.7405,38156.1545
2011-05-11 14:45:00,99.28,99.42,99.2,99.31,37426.39198238695,60.7405,60.8261,60.6915,60.7588,37426.392
2011-05-11 14:50:00,99.3,99.53,99.22,99.44,29294.75249874856,60.7527,60.8934,60.7037,60.8383,29294.7525
2011-05-11 14:55:00,99.44,99.52,99.19,99.22,21684.371956369043,60.8383,60.8873,60.6854,60.7037,21684.372
2011-05-11 15:00:00,99.21,99.36,99.13,99.35,27001.213157209528,60.6976,60.7894,60.6487,60.7833,27001.2132
2011-05-11 15:05:00,99.37,99.5,99.31,99.47,25645.939909936464,60.7955,60.875,60.7588,60.8567,25645.9399
2011-05-11 15:10:00,99.44,99.45,99.14,99.18,55253.44777344035,60.8383,60.8445,60.6548,60.6793,55253.4478
2011-05-11 15:15:00,99.18,99.41,99.16,99.37,50040.85836085164,60.6793,60.82,60.667,60.7955,50040.8584
2011-05-11 15:20:00,99.37,99.52,99.34,99.48,46079.29040728421,60.7955,60.8873,60.7772,60.8628,46079.2904
2011-05-11 15:25:00,99.5,99.55,99.26,99.28,73601.76250575262,60.875,60.9056,60.7282,60.7405,73601.7625
2011-05-11 15:30:00,99.28,99.31,99.03,99.08,77250.57509456472,60.7405,60.7588,60.5875,60.6181,77250.5751
2011-05-11 15:35:00,99.1,99.1,98.81,98.87,77146.32330631293,60.6303,60.6303,60.4529,60.4896,77146.3233
2011-05-11 15:40:00,98.86,99.03,98.81,98.88,84235.44490743359,60.4835,60.5875,60.4529,60.4957,84235.4449
2011-05-11 15:45:00,98.89,99.01,98.82,99.01,178374.8096987857,60.5018,60.5753,60.459,60.5753,178374.8097
2011-05-11 15:50:00,99.0,99.33,98.91,99.25,198391.1530431264,60.5691,60.771,60.5141,60.7221,198391.153
2011-05-11 15:55:00,99.25,99.44,99.14,99.39,267718.59223055624,60.7221,60.8383,60.6548,60.8077,267718.5922
2011-05-12 09:30:00,100.04,100.04,98.88,99.27,137299.60512758666,61.2054,61.2054,60.4957,60.7343,137299.6051
2011-05-12 09:35:00,99.19,99.71,99.12,99.25,119055.54218352618,60.6854,61.0035,60.6426,60.7221,119055.5422
2011-05-12 09:40:00,99.2,99.25,98.38,98.48,102062.50069848698,60.6915,60.7221,60.1898,60.251,102062.5007
2011-05-12 09:45:00,98.46,98.94,98.2,98.94,106441.0758050615,60.2388,60.5324,60.0797,60.5324,106441.0758
2011-05-12 09:50:00,98.94,99.73,98.93,99.52,176915.28466326089,60.5324,61.0158,60.5263,60.8873,176915.2847
2011-05-12 09:55:00,99.54,99.55,99.0,99.16,126248.9155728986,60.8995,60.9056,60.5691,60.667,126248.9156
2011-05-12 10:00:00,99.2,99.3,98.55,98.62,108943.11872310408,60.6915,60.7527,60.2938,60.3367,108943.1187
2011-05-12 10:05:00,98.62,98.62,98.07,98.44,140218.65519863635,60.3367,60.3367,60.0002,60.2265,140218.6552
2011-05-12 10:10:00,98.47,99.47,98.25,99.43,146786.51785849812,60.2449,60.8567,60.1103,60.8322,146786.5179
2011-05-12 10:15:00,99.45,99.57,99.19,99.24,79752.61801260729,60.8445,60.9179,60.6854,60.716,79752.618
2011-05-12 10:20:00,99.27,99.37,99.01,99.21,55670.45492644744,60.7343,60.7955,60.5753,60.6976,55670.4549
2011-05-12 10:25:00,99.21,99.57,99.08,99.45,87780.00570799391,60.6976,60.9179,60.6181,60.8445,87780.0057
2011-05-12 10:30:00,99.44,99.55,99.17,99.32,82150.4091423981,60.8383,60.9056,60.6732,60.7649,82150.4091
2011-05-12 10:35:00,99.34,99.38,99.1,99.23,58485.25320924535,60.7772,60.8016,60.6303,60.7099,58485.2532
2011-05-12 10:40:00,99.24,99.24,98.6,98.6,77459.07867106826,60.716,60.716,60.3244,60.3244,77459.0787
2011-05-12 10:45:00,98.59,98.99,98.51,98.99,31067.032899028723,60.3183,60.563,60.2694,60.563,31067.0329
2011-05-12 10:50:00,98.97,98.99,98.35,98.57,24082.16308615985,60.5508,60.563,60.1715,60.3061,24082.1631
2011-05-12 10:55:00,98.53,98.72,98.43,98.56,43264.49212448631,60.2816,60.3978,60.2204,60.2999,43264.4921
2011-05-12 11:00:00,98.51,98.88,98.4,98.87,65261.61944561068,60.2694,60.4957,60.2021,60.4896,65261.6194
2011-05-12 11:05:00,98.83,98.9,98.29,98.44,36696.62946462453,60.4651,60.508,60.1348,60.2265,36696.6295
2011-05-12 11:10:00,98.42,98.62,98.32,98.46,46600.549348543085,60.2143,60.3367,60.1531,60.2388,46600.5493
2011-05-12 11:15:00,98.5,98.58,98.34,98.51,45036.77252476647,60.2632,60.3122,60.1653,60.2694,45036.7725
2011-05-12 11:20:00,98.55,98.85,98.49,98.53,34298.83833483372,60.2938,60.4774,60.2571,60.2816,34298.8383
2011-05-12 11:25:00,98.59,99.28,98.58,99.16,95807.39340338053,60.3183,60.7405,60.3122,60.667,95807.3934
2011-05-12 11:30:00,99.19,99.28,98.92,99.01,177228.0400280162,60.6854,60.7405,60.5202,60.5753,177228.04
2011-05-12 11:35:00,99.02,99.19,98.99,99.15,33569.0758170713,60.5814,60.6854,60.563,60.6609,33569.0758
2011-05-12 11:40:00,99.16,99.31,99.01,99.16,93305.35048533794,60.667,60.7588,60.5753,60.667,93305.3505
2011-05-12 11:45:00,99.17,99.37,98.99,99.14,49415.34763134099,60.6732,60.7955,60.563,60.6548,49415.3476
2011-05-12 11:50:00,99.17,99.17,98.81,98.89,46704.80113679486,60.6732,60.6732,60.4529,60.5018,46704.8011
2011-05-12 11:55:00,98.92,99.0,98.51,98.51,51291.87981987293,60.5202,60.5691,60.2694,60.2694,51291.8798
2011-05-12 12:00:00,98.57,98.93,98.57,98.92,45766.53504252889,60.3061,60.5263,60.3061,60.5202,45766.535
2011-05-12 12:05:00,98.92,98.96,98.73,98.78,51708.88697288002,60.5202,60.5447,60.404,60.4345,51708.887
2011-05-12 12:10:00,98.78,98.83,98.53,98.57,25228.932756929367,60.4345,60.4651,60.2816,60.3061,25228.9328
2011-05-12 12:15:00,98.57,98.72,98.38,98.72,33881.83118182663,60.3061,60.3978,60.1898,60.3978,33881.8312
2011-05-12 12:20:00,98.74,99.13,98.7,99.08,58589.50499749712,60.4101,60.6487,60.3856,60.6181,58589.505
2011-05-12 12:25:00,99.07,99.17,99.01,99.11,22726.889838886786,60.612,60.6732,60.5753,60.6364,22726.8898
2011-05-12 12:30:00,99.13,99.16,98.92,98.99,58693.7567857489,60.6487,60.667,60.5202,60.563,58693.7568
2011-05-12 12:35:00,98.94,99.04,98.77,98.9,34090.33475833017,60.5324,60.5936,60.4284,60.508,34090.3348
2011-05-12 12:40:00,98.9,98.95,98.85,98.9,42430.477818472114,60.508,60.5386,60.4774,60.508,42430.4778
2011-05-12 12:45:00,98.9,99.01,98.87,99.01,40762.44920644373,60.508,60.5753,60.4896,60.5753,40762.4492
2011-05-12 12:50:00,99.01,99.13,98.99,99.04,52647.15306714599,60.5753,60.6487,60.563,60.5936,52647.1531
2011-05-12 12:55:00,99.04,99.2,98.99,99.06,80899.38768337682,60.5936,60.6915,60.563,60.6059,80899.3877
2011-05-12 13:00:00,99.06,99.47,99.06,99.37,136778.3461863278,60.6059,60.8567,60.6059,60.7955,136778.3462
2011-05-12 13:05:00,99.37,99.56,99.19,99.19,73706.01429400439,60.7955,60.9118,60.6854,60.6854,73706.0143
2011-05-12 13:10:00,99.17,99.4,99.13,99.38,23456.652356649203,60.6732,60.8139,60.6487,60.8016,23456.6524
2011-05-12 13:15:00,99.42,99.57,99.24,99.25,78918.6037065931,60.8261,60.9179,60.716,60.7221,78918.6037
2011-05-12 13:20:00,99.27,99.56,99.22,99.43,56087.46207945454,60.7343,60.9118,60.7037,60.8322,56087.4621
2011-05-12 13:25:00,99.4,99.5,99.13,99.15,44411.26179525583,60.8139,60.875,60.6487,60.6609,44411.2618
2011-05-12 13:30:00,99.21,99.36,99.17,99.22,32839.31329930889,60.6976,60.7894,60.6732,60.7037,32839.3133
2011-05-12 13:35:00,99.24,99.52,99.22,99.43,45766.53504252889,60.716,60.8873,60.7037,60.8322,45766.535
2011-05-12 13:40:00,99.44,99.61,99.09,99.11,42221.97424196856,60.8383,60.9423,60.6242,60.6364,42221.9742
2011-05-12 13:45:00,99.1,99.1,98.87,98.91,63697.84262183406,60.6303,60.6303,60.4896,60.5141,63697.8426
2011-05-12 13:50:00,98.9,99.36,98.89,99.3,62134.06579805745,60.508,60.7894,60.5018,60.7527,62134.0658
2011-05-12 13:55:00,99.3,99.37,99.07,99.27,42430.477818472114,60.7527,60.7955,60.612,60.7343,42430.4778
2011-05-12 14:00:00,99.29,99.36,99.22,99.25,33360.57224056776,60.7466,60.7894,60.7037,60.7221,33360.5722
2011-05-12 14:05:00,99.24,99.46,99.23,99.37,91950.07723806489,60.716,60.8506,60.7099,60.7955,91950.0772
2011-05-12 14:10:00,99.36,99.56,99.34,99.42,43055.98854798276,60.7894,60.9118,60.7772,60.8261,43055.9885
2011-05-12 14:15:00,99.4,99.49,99.14,99.19,49623.851207844535,60.8139,60.8689,60.6548,60.6854,49623.8512
2011-05-12 14:20:00,99.19,99.19,98.63,98.64,67138.1516341426,60.6854,60.6854,60.3428,60.3489,67138.1516
2011-05-12 14:25:00,98.63,98.85,98.58,98.82,88822.52359051166,60.3428,60.4774,60.3122,60.459,88822.5236
2011-05-12 14:30:00,98.81,99.0,98.77,98.95,54940.69240868503,60.4529,60.5691,60.4284,60.5386,54940.6924
2011-05-12 14:35:00,98.95,99.07,98.93,98.97,42951.736759730986,60.5386,60.612,60.5263,60.5508,42951.7368
2011-05-12 14:40:00,98.98,99.01,98.73,98.85,21580.120168117268,60.5569,60.5753,60.404,60.4774,21580.1202
2011-05-12 14:45:00,98.85,99.0,98.8,98.89,40866.7009946955,60.4774,60.5691,60.4468,60.5018,40866.701
2011-05-12 14:50:00,98.87,98.87,98.66,98.75,37113.63661763163,60.4896,60.4896,60.3611,60.4162,37113.6366
2011-05-12 14:55:00,98.76,98.81,98.55,98.56,50979.124455117606,60.4223,60.4529,60.2938,60.2999,50979.1245
2011-05-12 15:00:00,98.54,98.63,98.43,98.61,36488.12588812099,60.2877,60.3428,60.2204,60.3305,36488.1259
2011-05-12 15:05:00,98.62,98.72,98.57,98.61,46496.297560291314,60.3367,60.3978,60.3061,60.3305,46496.2976
2011-05-12 15:10:00,98.6,98.69,98.44,98.45,34924.34906434437,60.3244,60.3795,60.2265,60.2326,34924.3491
2011-05-12 15:15:00,98.46,98.74,98.43,98.7,51708.88697288002,60.2388,60.4101,60.2204,60.3856,51708.887
2011-05-12 15:20:00,98.68,98.86,98.63,98.71,48372.82974882325,60.3734,60.4835,60.3428,60.3917,48372.8297
2011-05-12 15:25:00,98.68,98.69,98.47,98.66,36175.37052336566,60.3734,60.3795,60.2449,60.3611,36175.3705
2011-05-12 15:30:00,98.66,98.66,98.49,98.6,86528.98424897261,60.3611,60.3611,60.2571,60.3244,86528.9842
2011-05-12 15:35:00,98.59,98.8,98.47,98.8,54940.69240868503,60.3183,60.4468,60.2449,60.4468,54940.6924
2011-05-12 15:40:00,98.8,99.0,98.72,98.94,93201.09869708616,60.4468,60.5691,60.3978,60.5324,93201.0987
2011-05-12 15:45:00,98.95,99.01,98.75,98.86,106024.0686520544,60.5386,60.5753,60.4162,60.4835,106024.0687
2011-05-12 15:50:00,98.87,98.98,98.78,98.86,94243.61657960391,60.4896,60.5569,60.4345,60.4835,94243.6166
2011-05-12 15:55:00,98.88,98.91,98.75,98.9,206210.03716200945,60.4957,60.5141,60.4162,60.508,206210.0372
2011-05-13 09:30:00,99.29,99.54,98.89,98.9,101645.49354547988,60.7466,60.8995,60.5018,60.508,101645.4935
2011-05-13 09:35:00,98.93,99.22,98.51,98.82,68910.43203442277,60.5263,60.7037,60.2694,60.459,68910.432
2011-05-13 09:40:00,98.78,98.9,98.32,98.66,70057.20170519229,60.4345,60.508,60.1531,60.3611,70057.2017
2011-05-13 09:45:00,98.68,98.8,98.43,98.65,47434.56365455728,60.3734,60.4468,60.2204,60.355,47434.5637
2011-05-13 09:50:00,98.71,98.91,98.62,98.89,31796.79541679114,60.3917,60.5141,60.3367,60.5018,31796.7954
2011-05-13 09:55:00,98.9,99.1,98.61,98.61,61717.05864505035,60.508,60.6303,60.3305,60.3305,61717.0586
2011-05-13 10:00:00,98.66,98.85,98.29,98.6,58798.00857400067,60.3611,60.4774,60.1348,60.3244,58798.0086
2011-05-13 10:05:00,98.56,98.72,98.52,98.64,48164.3261723197,60.2999,60.3978,60.2755,60.3489,48164.3262
2011-05-13 10:10:00,98.67,99.36,98.65,99.28,162737.04146101957,60.3672,60.7894,60.355,60.7405,162737.0415
2011-05-13 10:15:00,99.28,99.52,99.13,99.32,74123.02144701149,60.7405,60.8873,60.6487,60.7649,74123.0214
2011-05-13 10:20:00,99.32,99.41,98.75,98.76,56608.72102071341,60.7649,60.82,60.4162,60.4223,56608.721
2011-05-13 10:25:00,98.8,98.91,98.61,98.84,36071.11873511389,60.4468,60.5141,60.3305,60.4713,36071.1187
2011-05-13 10:30:00,98.85,99.22,98.8,99.08,44098.5064305005,60.4774,60.7037,60.4468,60.6181,44098.5064
2011-05-13 10:35:00,99.09,99.13,98.82,99.13,70265.70528169583,60.6242,60.6487,60.459,60.6487,70265.7053
2011-05-13 10:40:00,99.15,99.29,98.8,99.28,92992.59512058264,60.6609,60.7466,60.4468,60.7405,92992.5951
2011-05-13 10:45:00,99.25,99.43,99.1,99.42,48477.08153707502,60.7221,60.8322,60.6303,60.8261,48477.0815
2011-05-13 10:50:00,99.42,99.51,99.26,99.49,36175.37052336566,60.8261,60.8812,60.7282,60.8689,36175.3705
2011-05-13 10:55:00,99.49,99.49,99.11,99.11,33777.57939357485,60.8689,60.8689,60.6364,60.6364,33777.5794
2011-05-13 11:00:00,99.08,99.23,98.81,98.83,50666.36909036228,60.6181,60.7099,60.4529,60.4651,50666.3691
2011-05-13 11:05:00,98.82,99.18,98.81,99.17,36175.37052336566,60.459,60.6793,60.4529,60.6732,36175.3705
2011-05-13 11:10:00,99.13,99.4,98.92,99.4,39198.67238266712,60.6487,60.8139,60.5202,60.8139,39198.6724
2011-05-13 11:15:00,99.4,99.43,99.04,99.04,35549.859793855016,60.8139,60.8322,60.5936,60.5936,35549.8598
2011-05-13 11:20:00,99.04,99.11,98.8,98.82,29816.01144000743,60.5936,60.6364,60.4468,60.459,29816.0114
2011-05-13 11:25:00,98.85,98.9,98.66,98.84,32526.557934553563,60.4774,60.508,60.3611,60.4713,32526.5579
2011-05-13 11:30:00,98.81,98.9,98.59,98.71,21580.120168117268,60.4529,60.508,60.3183,60.3917,21580.1202
2011-05-13 11:35:00,98.76,98.91,98.71,98.71,33047.81687581243,60.4223,60.5141,60.3917,60.3917,33047.8169
2011-05-13 11:40:00,98.76,98.89,98.21,98.3,26792.709580705978,60.4223,60.5018,60.0858,60.1409,26792.7096
2011-05-13 11:45:00,98.24,98.3,97.94,98.13,59527.77109176309,60.1042,60.1409,59.9206,60.0369,59527.7711
2011-05-13 11:50:00,98.12,98.2,97.88,97.89,30128.76680476276,60.0308,60.0797,59.8839,59.89,30128.7668
2011-05-13 11:55:00,97.89,98.01,97.56,97.7,70369.95706994762,59.89,59.9635,59.6881,59.7738,70369.9571
2011-05-13 12:00:00,97.71,98.0,97.63,97.85,54732.18883218148,59.7799,59.9573,59.731,59.8656,54732.1888
2011-05-13 12:05:00,97.85,97.97,97.22,97.24,49102.59226658566,59.8656,59.939,59.4801,59.4924,49102.5923
2011-05-13 12:10:00,97.23,97.73,97.16,97.19,95807.39340338053,59.4862,59.7921,59.4434,59.4618,95807.3934
2011-05-13 12:15:00,97.23,97.32,96.88,97.32,140010.1516221328,59.4862,59.5413,59.2721,59.5413,140010.1516
2011-05-13 12:20:00,97.32,97.65,96.81,96.95,80482.38053036972,59.5413,59.7432,59.2293,59.3149,80482.3805
2011-05-13 12:25:00,97.01,97.58,97.0,97.57,43055.98854798276,59.3516,59.7004,59.3455,59.6943,43055.9885
2011-05-13 12:30:00,97.56,97.85,97.53,97.82,21997.127321124364,59.6881,59.8656,59.6698,59.8472,21997.1273
2011-05-13 12:35:00,97.76,97.86,97.45,97.45,41804.96708896147,59.8105,59.8717,59.6208,59.6208,41804.9671
2011-05-13 12:40:00,97.43,97.73,97.38,97.64,22622.63805063501,59.6086,59.7921,59.578,59.7371,22622.6381
2011-05-13 12:45:00,97.72,97.97,97.67,97.94,48998.34047833389,59.786,59.939,59.7554,59.9206,48998.3405
2011-05-13 12:50:00,97.96,98.0,97.8,97.85,52334.39770239067,59.9329,59.9573,59.835,59.8656,52334.3977
2011-05-13 12:55:00,97.92,97.96,97.64,97.85,69952.94991694052,59.9084,59.9329,59.7371,59.8656,69952.9499
2011-05-13 13:00:00,97.87,98.06,97.81,97.98,39302.92417091889,59.8778,59.994,59.8411,59.9451,39302.9242
2011-05-13 13:05:00,98.0,98.07,97.84,97.85,20224.846920844204,59.9573,60.0002,59.8594,59.8656,20224.8469
2011-05-13 13:10:00,97.89,98.05,97.84,97.9,25124.680968677592,59.89,59.9879,59.8594,59.8962,25124.681
2011-05-13 13:15:00,97.89,98.15,97.86,98.09,36800.88125287631,59.89,60.0491,59.8717,60.0124,36800.8813
2011-05-13 13:20:00,98.1,98.28,98.05,98.2,30545.77395776985,60.0185,60.1286,59.9879,60.0797,30545.774
2011-05-13 13:25:00,98.2,98.21,97.84,97.9,23248.148780145657,60.0797,60.0858,59.8594,59.8962,23248.1488
2011-05-13 13:30:00,97.95,98.11,97.84,98.08,45141.02431301824,59.9267,60.0246,59.8594,60.0063,45141.0243
2011-05-13 13:35:00,98.08,98.09,97.91,97.97,19703.587979585333,60.0063,60.0124,59.9023,59.939,19703.588
2011-05-13 13:40:00,97.96,97.97,97.84,97.94,28877.745345741463,59.9329,59.939,59.8594,59.9206,28877.7453
2011-05-13 13:45:00,97.93,98.07,97.92,97.93,14699.502143500167,59.9145,60.0002,59.9084,59.9145,14699.5021
2011-05-13 13:50:00,97.91,98.0,97.65,97.67,50249.36193735519,59.9023,59.9573,59.7432,59.7554,50249.3619
2011-05-13 13:55:00,97.7,97.92,97.7,97.92,15637.768237766137,59.7738,59.9084,59.7738,59.9084,15637.7682
2011-05-13 14:00:00,97.91,97.98,97.82,97.97,20329.09870909597,59.9023,59.9451,59.8472,59.939,20329.0987
2011-05-13 14:05:00,97.96,98.21,97.94,98.21,41492.21172420615,59.9329,60.0858,59.9206,60.0858,41492.2117
2011-05-13 14:10:00,98.22,98.28,98.06,98.25,20746.105862103075,60.0919,60.1286,59.994,60.1103,20746.1059
2011-05-13 14:15:00,98.25,98.39,98.18,98.3,35549.859793855016,60.1103,60.1959,60.0675,60.1409,35549.8598
2011-05-13 14:20:00,98.35,98.68,98.34,98.68,28669.24176923792,60.1715,60.3734,60.1653,60.3734,28669.2418
2011-05-13 14:25:00,98.66,98.66,98.36,98.42,47747.3190193126,60.3611,60.3611,60.1776,60.2143,47747.319
2011-05-13 14:30:00,98.43,98.65,98.4,98.58,62759.57652756809,60.2204,60.355,60.2021,60.3122,62759.5765
2011-05-13 14:35:00,98.56,98.56,98.32,98.52,24394.91845091517,60.2999,60.2999,60.1531,60.2755,24394.9185
2011-05-13 14:40:00,98.51,98.55,98.42,98.47,17201.54506154275,60.2694,60.2938,60.2143,60.2449,17201.5451
2011-05-13 14:45:00,98.44,98.55,98.34,98.4,27418.220310216624,60.2265,60.2938,60.1653,60.2021,27418.2203
2011-05-13 14:50:00,98.43,98.55,98.33,98.42,31067.032899028723,60.2204,60.2938,60.1592,60.2143,31067.0329
2011-05-13 14:55:00,98.4,98.43,98.12,98.36,53481.16737316018,60.2021,60.2204,60.0308,60.1776,53481.1674
2011-05-13 15:00:00,98.38,98.44,98.28,98.38,22414.13447413146,60.1898,60.2265,60.1286,60.1898,22414.1345
2011-05-13 15:05:00,98.39,98.53,98.32,98.53,20954.60943860662,60.1959,60.2816,60.1531,60.2816,20954.6094
2011-05-13 15:10:00,98.53,98.78,98.48,98.78,35966.86694686212,60.2816,60.4345,60.251,60.4345,35966.8669
2011-05-13 15:15:00,98.71,98.73,98.28,98.34,29503.25607525211,60.3917,60.404,60.1286,60.1653,29503.2561
2011-05-13 15:20:00,98.34,98.48,98.22,98.37,28252.234616230817,60.1653,60.251,60.0919,60.1837,28252.2346
2011-05-13 15:25:00,98.39,98.39,98.06,98.2,41804.96708896147,60.1959,60.1959,59.994,60.0797,41804.9671
2011-05-13 15:30:00,98.25,98.42,98.25,98.3,40866.7009946955,60.1103,60.2143,60.1103,60.1409,40866.701
2011-05-13 15:35:00,98.27,98.53,98.23,98.36,41804.96708896147,60.1225,60.2816,60.0981,60.1776,41804.9671
2011-05-13 15:40:00,98.37,98.44,98.21,98.32,48581.33332532679,60.1837,60.2265,60.0858,60.1531,48581.3333
2011-05-13 15:45:00,98.31,98.41,98.2,98.27,90282.04862603649,60.147,60.2082,60.0797,60.1225,90282.0486
2011-05-13 15:50:00,98.26,98.39,98.16,98.35,135423.07293905475,60.1164,60.1959,60.0552,60.1715,135423.0729
2011-05-13 15:55:00,98.34,98.43,98.14,98.16,325265.5793455356,60.1653,60.2204,60.043,60.0552,325265.5793
2011-05-16 09:30:00,97.72,97.83,96.89,97.38,148350.29468227475,59.786,59.8533,59.2782,59.578,148350.2947
2011-05-16 09:35:00,97.38,97.93,97.33,97.79,71933.73389372423,59.578,59.9145,59.5474,59.8289,71933.7339
2011-05-16 09:40:00,97.76,98.03,97.52,97.68,56295.96565595809,59.8105,59.9757,59.6637,59.7616,56295.9657
2011-05-16 09:45:00,97.65,97.94,97.52,97.84,49936.60657259986,59.7432,59.9206,59.6637,59.8594,49936.6066
2011-05-16 09:50:00,97.84,97.94,97.46,97.84,64636.108716100025,59.8594,59.9206,59.627,59.8594,64636.1087
2011-05-16 09:55:00,97.75,97.75,97.26,97.26,58068.24605623825,59.8044,59.8044,59.5046,59.5046,58068.2461
2011-05-16 10:00:00,97.28,97.96,97.17,97.9,103105.01858100473,59.5168,59.9329,59.4495,59.8962,103105.0186
2011-05-16 10:05:00,97.9,98.0,97.72,97.8,114155.7081356928,59.8962,59.9573,59.786,59.835,114155.7081
2011-05-16 10:10:00,97.81,97.95,97.65,97.71,38990.168806163565,59.8411,59.9267,59.7432,59.7799,38990.1688
2011-05-16 10:15:00,97.71,98.14,97.67,98.14,52855.65664364954,59.7799,60.043,59.7554,60.043,52855.6566
2011-05-16 10:20:00,98.14,98.33,97.97,98.0,60778.79255078438,60.043,60.1592,59.939,59.9573,60778.7926
2011-05-16 10:25:00,97.97,98.32,97.97,98.27,40345.44205343663,59.939,60.1531,59.939,60.1225,40345.4421
2011-05-16 10:30:00,98.27,98.37,98.19,98.24,60674.54076253261,60.1225,60.1837,60.0736,60.1042,60674.5408
2011-05-16 10:35:00,98.25,98.44,98.25,98.4,66199.88553987665,60.1103,60.2265,60.1103,60.2021,66199.8855
2011-05-16 10:40:00,98.41,98.51,98.33,98.49,59632.02288001486,60.2082,60.2694,60.1592,60.2571,59632.0229
2011-05-16 10:45:00,98.5,98.54,98.33,98.5,45349.52788952179,60.2632,60.2877,60.1592,60.2632,45349.5279
2011-05-16 10:50:00,98.54,98.89,98.53,98.86,89552.28610827407,60.2877,60.5018,60.2816,60.4835,89552.2861
2011-05-16 10:55:00,98.85,99.0,98.77,98.95,52438.64949064244,60.4774,60.5691,60.4284,60.5386,52438.6495
2011-05-16 11:00:00,98.95,99.09,98.87,99.09,35341.356217351466,60.5386,60.6242,60.4896,60.6242,35341.3562
2011-05-16 11:05:00,99.06,99.28,98.94,99.03,61091.5479155397,60.6059,60.7405,60.5324,60.5875,61091.5479
2011-05-16 11:10:00,99.07,99.12,98.5,98.51,46913.30471329841,60.612,60.6426,60.2632,60.2694,46913.3047
2011-05-16 11:15:00,98.5,98.76,98.48,98.74,32943.56508756066,60.2632,60.4223,60.251,60.4101,32943.5651
2011-05-16 11:20:00,98.75,98.86,98.62,98.84,47643.06723106083,60.4162,60.4835,60.3367,60.4713,47643.0672
2011-05-16 11:25:00,98.82,98.9,98.48,98.54,33673.32760532308,60.459,60.508,60.251,60.2877,33673.3276
2011-05-16 11:30:00,98.52,98.53,98.34,98.42,35758.363370358566,60.2755,60.2816,60.1653,60.2143,35758.3634
2011-05-16 11:35:00,98.38,98.51,98.3,98.43,28564.98998098614,60.1898,60.2694,60.1409,60.2204,28564.99
2011-05-16 11:40:00,98.43,98.59,98.32,98.32,19286.58082657824,60.2204,60.3183,60.1531,60.1531,19286.5808
2011-05-16 11:45:00,98.33,98.36,98.03,98.09,37217.8884058834,60.1592,60.1776,59.9757,60.0124,37217.8884
2011-05-16 11:50:00,98.12,98.26,98.03,98.18,48268.57796057147,60.0308,60.1164,59.9757,60.0675,48268.578
2011-05-16 11:55:00,98.18,98.36,98.16,98.32,13761.2360492342,60.0675,60.1776,60.0552,60.1531,13761.236
2011-05-16 12:00:00,98.31,98.38,98.2,98.21,17722.804002801622,60.147,60.1898,60.0797,60.0858,17722.804
2011-05-16 12:05:00,98.21,98.21,97.89,97.9,20641.8540738513,60.0858,60.0858,59.89,59.8962,20641.8541
2011-05-16 12:10:00,97.89,97.98,97.82,97.96,28043.73103972727,59.89,59.9451,59.8472,59.9329,28043.731
2011-05-16 12:15:00,97.94,98.04,97.84,97.96,13239.977107975328,59.9206,59.9818,59.8594,59.9329,13239.9771
2011-05-16 12:20:00,97.94,98.12,97.88,98.01,18035.559367556943,59.9206,60.0308,59.8839,59.9635,18035.5594
2011-05-16 12:25:00,98.0,98.06,97.92,97.94,9903.919883918552,59.9573,59.994,59.9084,59.9206,9903.9199
2011-05-16 12:30:00,97.89,98.21,97.89,98.1,10320.92703692565,59.89,60.0858,59.89,60.0185,10320.927
2011-05-16 12:35:00,98.09,98.24,97.95,98.23,20329.09870909597,60.0124,60.1042,59.9267,60.0981,20329.0987
2011-05-16 12:40:00,98.21,98.31,98.09,98.09,17618.552214549847,60.0858,60.147,60.0124,60.0124,17618.5522
2011-05-16 12:45:00,98.09,98.14,97.92,97.98,10529.430613429198,60.0124,60.043,59.9084,59.9451,10529.4306
2011-05-16 12:50:00,97.98,98.03,97.56,97.6,43160.240336234536,59.9451,59.9757,59.6881,59.7126,43160.2403
2011-05-16 12:55:00,97.62,97.62,97.39,97.46,38573.16165315647,59.7248,59.7248,59.5841,59.627,38573.1617
2011-05-16 13:00:00,97.44,97.55,97.29,97.53,44724.01716001115,59.6147,59.682,59.5229,59.6698,44724.0172
2011-05-16 13:05:00,97.51,97.62,97.38,97.45,23039.645203642107,59.6575,59.7248,59.578,59.6208,23039.6452
2011-05-16 13:10:00,97.48,97.69,97.33,97.5,30754.2775342734,59.6392,59.7677,59.5474,59.6514,30754.2775
2011-05-16 13:15:00,97.51,97.77,97.37,97.77,24082.16308615985,59.6575,59.8166,59.5719,59.8166,24082.1631
2011-05-16 13:20:00,97.76,97.81,97.7,97.71,17931.30757930517,59.8105,59.8411,59.7738,59.7799,17931.3076
2011-05-16 13:25:00,97.69,97.72,97.51,97.61,59006.51215050422,59.7677,59.786,59.6575,59.7187,59006.5122
2011-05-16 13:30:00,97.62,97.9,97.56,97.77,22101.37910937614,59.7248,59.8962,59.6881,59.8166,22101.3791
2011-05-16 13:35:00,97.8,97.96,97.77,97.96,25645.939909936464,59.835,59.9329,59.8166,59.9329,25645.9399
2011-05-16 13:40:00,97.95,98.06,97.91,97.99,31692.54362853937,59.9267,59.994,59.9023,59.9512,31692.5436
2011-05-16 13:45:00,98.02,98.08,97.92,97.96,21371.61659161372,59.9696,60.0063,59.9084,59.9329,21371.6166
2011-05-16 13:50:00,97.93,98.04,97.61,97.61,26167.19885119533,59.9145,59.9818,59.7187,59.7187,26167.1989
2011-05-16 13:55:00,97.61,97.72,97.58,97.64,23456.652356649203,59.7187,59.786,59.7004,59.7371,23456.6524
2011-05-16 14:00:00,97.61,97.69,97.48,97.69,29294.75249874856,59.7187,59.7677,59.6392,59.7677,29294.7525
2011-05-16 14:05:00,97.69,98.08,97.69,98.05,35132.85264084792,59.7677,60.0063,59.7677,59.9879,35132.8526
2011-05-16 14:10:00,98.0,98.01,97.81,97.82,28564.98998098614,59.9573,59.9635,59.8411,59.8472,28564.99
2011-05-16 14:15:00,97.81,97.91,97.38,97.46,34924.34906434437,59.8411,59.9023,59.578,59.627,34924.3491
2011-05-16 14:20:00,97.49,97.54,97.25,97.34,34507.34191133727,59.6453,59.6759,59.4985,59.5535,34507.3419
2011-05-16 14:25:00,97.33,97.33,96.94,96.96,105085.80255778844,59.5474,59.5474,59.3088,59.3211,105085.8026
2011-05-16 14:30:00,96.96,97.25,96.94,96.95,76416.56078855052,59.3211,59.4985,59.3088,59.3149,76416.5608
2011-05-16 14:35:00,96.93,97.04,96.69,97.02,59423.51930351132,59.3027,59.37,59.1559,59.3578,59423.5193
2011-05-16 14:40:00,97.01,97.14,96.8,97.06,42847.484971479214,59.3516,59.4312,59.2232,59.3822,42847.485
2011-05-16 14:45:00,97.04,97.29,96.99,97.27,20016.34334434065,59.37,59.5229,59.3394,59.5107,20016.3433
2011-05-16 14:50:00,97.29,97.33,97.07,97.1,31796.79541679114,59.5229,59.5474,59.3884,59.4067,31796.7954
2011-05-16 14:55:00,97.09,97.31,97.08,97.21,34611.593699589044,59.4006,59.5352,59.3945,59.474,34611.5937
2011-05-16 15:00:00,97.23,97.53,97.23,97.53,31171.2846872805,59.4862,59.6698,59.4862,59.6698,31171.2847
2011-05-16 15:05:00,97.53,97.78,97.52,97.59,57025.728173720505,59.6698,59.8227,59.6637,59.7065,57025.7282
2011-05-16 15:10:00,97.59,97.59,97.2,97.26,37113.63661763163,59.7065,59.7065,59.4679,59.5046,37113.6366
2011-05-16 15:15:00,97.25,97.48,97.22,97.38,38990.168806163565,59.4985,59.6392,59.4801,59.578,38990.1688
2011-05-16 15:20:00,97.39,97.49,97.25,97.26,63802.09441008583,59.5841,59.6453,59.4985,59.5046,63802.0944
2011-05-16 15:25:00,97.3,97.39,97.12,97.13,29920.26322825921,59.5291,59.5841,59.4189,59.4251,29920.2632
2011-05-16 15:30:00,97.13,97.28,97.1,97.27,26062.94706294356,59.4251,59.5168,59.4067,59.5107,26062.9471
2011-05-16 15:35:00,97.25,97.26,97.08,97.18,49832.354784348085,59.4985,59.5046,59.3945,59.4557,49832.3548
2011-05-16 15:40:00,97.2,97.2,96.83,96.86,60778.79255078438,59.4679,59.4679,59.2415,59.2599,60778.7926
2011-05-16 15:45:00,96.88,96.92,96.65,96.72,119055.54218352618,59.2721,59.2966,59.1314,59.1742,119055.5422
2011-05-16 15:50:00,96.71,96.98,96.58,96.91,212360.8926688641,59.1681,59.3333,59.0886,59.2905,212360.8927
2011-05-16 15:55:00,96.92,97.0,96.81,96.88,240196.12013208785,59.2966,59.3455,59.2293,59.2721,240196.1201
2011-05-17 09:30:00,96.5,97.49,96.33,97.26,136986.84976283135,59.0396,59.6453,58.9356,59.5046,136986.8498
2011-05-17 09:35:00,97.26,97.53,96.95,97.23,136986.84976283135,59.5046,59.6698,59.3149,59.4862,136986.8498
2011-05-17 09:40:00,97.17,97.32,96.78,96.79,121453.333313317,59.4495,59.5413,59.2109,59.217,121453.3333
2011-05-17 09:45:00,96.82,97.66,96.81,97.42,143450.46063444135,59.2354,59.7493,59.2293,59.6025,143450.4606
2011-05-17 09:50:00,97.45,97.84,97.31,97.72,98830.69526268198,59.6208,59.8594,59.5352,59.786,98830.6953
2011-05-17 09:55:00,97.72,98.5,97.69,98.16,141365.42486940586,59.786,60.2632,59.7677,60.0552,141365.4249
2011-05-17 10:00:00,98.18,98.19,97.31,97.64,109881.38481737004,60.0675,60.0736,59.5352,59.7371,109881.3848
2011-05-17 10:05:00,97.63,97.84,97.09,97.44,99768.96135694794,59.731,59.8594,59.4006,59.6147,99768.9614
2011-05-17 10:10:00,97.46,97.82,97.32,97.5,52230.14591413889,59.627,59.8472,59.5413,59.6514,52230.1459
2011-05-17 10:15:00,97.49,98.33,97.49,98.19,45870.78683078066,59.6453,60.1592,59.6453,60.0736,45870.7868
2011-05-17 10:20:00,98.14,98.24,97.96,98.16,19599.33619133356,60.043,60.1042,59.9329,60.0552,19599.3362
2011-05-17 10:25:00,98.19,98.27,97.93,98.13,49102.59226658566,60.0736,60.1225,59.9145,60.0369,49102.5923
2011-05-17 10:30:00,98.15,98.19,97.63,97.63,34715.84548784082,60.0491,60.0736,59.731,59.731,34715.8455
2011-05-17 10:35:00,97.58,97.66,97.34,97.49,47121.80828980196,59.7004,59.7493,59.5535,59.6453,47121.8083
2011-05-17 10:40:00,97.47,97.68,97.27,97.43,50979.124455117606,59.6331,59.7616,59.5107,59.6086,50979.1245
2011-05-17 10:45:00,97.4,97.49,97.05,97.23,45036.77252476647,59.5902,59.6453,59.3761,59.4862,45036.7725
2011-05-17 10:50:00,97.22,97.26,96.83,97.06,62446.82116281277,59.4801,59.5046,59.2415,59.3822,62446.8212
2011-05-17 10:55:00,97.1,97.25,96.66,96.79,46600.549348543085,59.4067,59.4985,59.1375,59.217,46600.5493
2011-05-17 11:00:00,96.84,96.88,96.48,96.77,28773.493557489688,59.2476,59.2721,59.0274,59.2048,28773.4936
2011-05-17 11:05:00,96.78,96.81,96.46,96.52,51396.1316081247,59.2109,59.2293,59.0151,59.0519,51396.1316
2011-05-17 11:10:00,96.53,96.85,96.48,96.81,28564.98998098614,59.058,59.2538,59.0274,59.2293,28564.99
2011-05-17 11:15:00,96.83,96.88,96.4,96.6,40553.94562994018,59.2415,59.2721,58.9784,59.1008,40553.9456
2011-05-17 11:20:00,96.55,96.88,96.55,96.66,30858.529322525173,59.0702,59.2721,59.0702,59.1375,30858.5293
2011-05-17 11:25:00,96.65,96.84,96.4,96.62,37843.39913539405,59.1314,59.2476,58.9784,59.113,37843.3991
2011-05-17 11:30:00,96.6,96.73,96.16,96.21,37113.63661763163,59.1008,59.1803,58.8316,58.8622,37113.6366
2011-05-17 11:35:00,96.14,96.31,95.97,96.02,65157.3676573589,58.8194,58.9234,58.7154,58.746,65157.3677
2011-05-17 11:40:00,96.03,96.36,96.02,96.24,34507.34191133727,58.7521,58.954,58.746,58.8805,34507.3419
2011-05-17 11:45:00,96.31,96.59,96.25,96.58,38573.16165315647,58.9234,59.0947,58.8867,59.0886,38573.1617
2011-05-17 11:50:00,96.58,96.6,96.3,96.31,31796.79541679114,59.0886,59.1008,58.9173,58.9234,31796.7954
2011-05-17 11:55:00,96.32,96.73,96.19,96.52,35445.608005603244,58.9295,59.1803,58.85,59.0519,35445.608
2011-05-17 12:00:00,96.55,96.62,96.31,96.4,33881.83118182663,59.0702,59.113,58.9234,58.9784,33881.8312
2011-05-17 12:05:00,96.4,96.49,96.21,96.28,23873.6595096563,58.9784,59.0335,58.8622,58.905,23873.6595
2011-05-17 12:10:00,96.29,96.67,96.27,96.63,19807.839767837104,58.9111,59.1436,58.8989,59.1192,19807.8398
2011-05-17 12:15:00,96.67,96.69,96.46,96.51,60049.03003302196,59.1436,59.1559,59.0151,59.0457,60049.03
2011-05-17 12:20:00,96.5,96.64,96.4,96.56,39719.93132392599,59.0396,59.1253,58.9784,59.0763,39719.9313
2011-05-17 12:25:00,96.64,96.64,96.35,96.38,21580.120168117268,59.1253,59.1253,58.9478,58.9662,21580.1202
2011-05-17 12:30:00,96.38,96.46,96.18,96.4,33256.32045231598,58.9662,59.0151,58.8438,58.9784,33256.3205
2011-05-17 12:35:00,96.4,96.46,96.3,96.39,52230.14591413889,58.9784,59.0151,58.9173,58.9723,52230.1459
2011-05-17 12:40:00,96.39,96.61,96.38,96.42,153250.12873010812,58.9723,59.1069,58.9662,58.9907,153250.1287
2011-05-17 12:45:00,96.46,96.54,95.62,95.99,191302.0314420057,59.0151,59.0641,58.5012,58.7276,191302.0314
2011-05-17 12:50:00,96.0,96.01,95.85,95.92,33152.06866406421,58.7337,58.7398,58.6419,58.6848,33152.0687
2011-05-17 12:55:00,95.9,96.06,95.83,96.04,24707.673815670496,58.6725,58.7704,58.6297,58.7582,24707.6738
2011-05-17 13:00:00,95.98,96.21,95.97,96.11,18139.81115580872,58.7215,58.8622,58.7154,58.801,18139.8112
2011-05-17 13:05:00,96.13,96.25,96.02,96.08,40241.19026518486,58.8133,58.8867,58.746,58.7827,40241.1903
2011-05-17 13:10:00,96.08,96.23,96.0,96.15,21580.120168117268,58.7827,58.8744,58.7337,58.8255,21580.1202
2011-05-17 13:15:00,96.18,96.28,96.1,96.13,25541.68812168469,58.8438,58.905,58.7949,58.8133,25541.6881
2011-05-17 13:20:00,96.17,96.17,95.94,96.09,31379.788263784045,58.8377,58.8377,58.697,58.7888,31379.7883
2011-05-17 13:25:00,96.1,96.45,96.07,96.41,27418.220310216624,58.7949,59.009,58.7765,58.9846,27418.2203
2011-05-17 13:30:00,96.41,96.65,96.41,96.59,70161.45349344406,58.9846,59.1314,58.9846,59.0947,70161.4535
2011-05-17 13:35:00,96.56,96.58,96.28,96.32,27939.47925147549,59.0763,59.0886,58.905,58.9295,27939.4793
2011-05-17 13:40:00,96.34,96.45,96.24,96.45,36488.12588812099,58.9417,59.009,58.8805,59.009,36488.1259
2011-05-17 13:45:00,96.45,96.69,96.4,96.54,31588.291840287595,59.009,59.1559,58.9784,59.0641,31588.2918
2011-05-17 13:50:00,96.54,96.69,96.43,96.44,42534.729606723886,59.0641,59.1559,58.9968,59.0029,42534.7296
2011-05-17 13:55:00,96.4,96.6,96.26,96.37,94764.87552086278,58.9784,59.1008,58.8928,58.9601,94764.8755
2011-05-17 14:00:00,96.38,97.04,96.36,96.97,57234.231750224055,58.9662,59.37,58.954,59.3272,57234.2318
2011-05-17 14:05:00,96.92,97.07,96.88,96.93,27939.47925147549,59.2966,59.3884,59.2721,59.3027,27939.4793
2011-05-17 14:10:00,96.97,97.0,96.47,96.47,32943.56508756066,59.3272,59.3455,59.0213,59.0213,32943.5651
2011-05-17 14:15:00,96.47,96.67,96.41,96.55,38260.40628840114,59.0213,59.1436,58.9846,59.0702,38260.4063
2011-05-17 14:20:00,96.57,96.61,96.38,96.38,23143.89699189388,59.0824,59.1069,58.9662,58.9662,23143.897
2011-05-17 14:25:00,96.4,96.65,96.37,96.63,27522.4720984684,58.9784,59.1314,58.9601,59.1192,27522.4721
2011-05-17 14:30:00,96.6,96.89,96.58,96.78,73601.76250575262,59.1008,59.2782,59.0886,59.2109,73601.7625
2011-05-17 14:35:00,96.78,96.78,96.61,96.75,18348.314732312265,59.2109,59.2109,59.1069,59.1926,18348.3147
2011-05-17 14:40:00,96.74,96.74,96.31,96.32,18244.062944060493,59.1865,59.1865,58.9234,58.9295,18244.0629
2011-05-17 14:45:00,96.31,96.67,96.23,96.59,34298.83833483372,58.9234,59.1436,58.8744,59.0947,34298.8383
2011-05-17 14:50:00,96.58,96.98,96.58,96.73,49832.354784348085,59.0886,59.3333,59.0886,59.1803,49832.3548
2011-05-17 14:55:00,96.72,97.07,96.61,97.02,43368.743912738086,59.1742,59.3884,59.1069,59.3578,43368.7439
2011-05-17 15:00:00,97.02,97.06,96.92,96.95,33986.0829700784,59.3578,59.3822,59.2966,59.3149,33986.083
2011-05-17 15:05:00,96.96,97.03,96.6,96.76,36488.12588812099,59.3211,59.3639,59.1008,59.1987,36488.1259
2011-05-17 15:10:00,96.76,97.02,96.74,96.91,38260.40628840114,59.1987,59.3578,59.1865,59.2905,38260.4063
2011-05-17 15:15:00,96.9,96.91,96.63,96.82,40866.7009946955,59.2843,59.2905,59.1192,59.2354,40866.701
2011-05-17 15:20:00,96.84,96.94,96.65,96.71,48164.3261723197,59.2476,59.3088,59.1314,59.1681,48164.3262
2011-05-17 15:25:00,96.72,96.74,96.45,96.6,54002.426314419055,59.1742,59.1865,59.009,59.1008,54002.4263
2011-05-17 15:30:00,96.64,97.0,96.62,97.0,74852.7839647739,59.1253,59.3455,59.113,59.3455,74852.784
2011-05-17 15:35:00,97.0,97.15,96.94,97.07,63280.83546882696,59.3455,59.4373,59.3088,59.3884,63280.8355
2011-05-17 15:40:00,97.02,97.15,96.97,96.99,65365.87123386245,59.3578,59.4373,59.3272,59.3394,65365.8712
2011-05-17 15:45:00,97.01,97.38,97.01,97.33,117491.76535974957,59.3516,59.578,59.3516,59.5474,117491.7654
2011-05-17 15:50:00,97.32,97.4,97.01,97.23,194221.0815130554,59.5413,59.5902,59.3516,59.4862,194221.0815
2011-05-17 15:55:00,97.23,97.28,97.12,97.25,179104.57221654814,59.4862,59.5168,59.4189,59.4985,179104.5722
2011-05-18 09:30:00,97.51,97.87,96.79,97.29,227268.89838886785,59.6575,59.8778,59.217,59.5229,227268.8984
2011-05-18 09:35:00,97.31,98.06,97.31,97.95,122495.85119583474,59.5352,59.994,59.5352,59.9267,122495.8512
2011-05-18 09:40:00,97.87,98.2,97.75,98.15,134589.05863304055,59.8778,60.0797,59.8044,60.0491,134589.0586
2011-05-18 09:45:00,98.21,98.32,97.69,98.31,93618.10585009328,60.0858,60.1531,59.7677,60.147,93618.1059
2011-05-18 09:50:00,98.22,98.59,97.98,98.25,235921.7968137651,60.0919,60.3183,59.9451,60.1103,235921.7968
2011-05-18 09:55:00,98.19,98.45,97.69,97.8,79127.10728309664,60.0736,60.2326,59.7677,59.835,79127.1073
2011-05-18 10:00:00,97.77,98.07,97.71,98.01,63072.33189232341,59.8166,60.0002,59.7799,59.9635,63072.3319
2011-05-18 10:05:00,98.0,98.4,97.94,98.13,125414.9012668844,59.9573,60.2021,59.9206,60.0369,125414.9013
2011-05-18 10:10:00,98.13,98.3,97.94,97.96,84026.94133093003,60.0369,60.1409,59.9206,59.9329,84026.9413
2011-05-18 10:15:00,98.02,98.03,97.82,97.95,35237.104429099694,59.9696,59.9757,59.8472,59.9267,35237.1044
2011-05-18 10:20:00,97.93,97.96,97.79,97.86,31171.2846872805,59.9145,59.9329,59.8289,59.8717,31171.2847
2011-05-18 10:25:00,97.88,98.04,97.85,97.97,57129.97996197228,59.8839,59.9818,59.8656,59.939,57129.98
2011-05-18 10:30:00,97.99,98.58,97.97,98.53,129897.72816171072,59.9512,60.3122,59.939,60.2816,129897.7282
2011-05-18 10:35:00,98.54,98.8,98.53,98.76,107900.60084058634,60.2877,60.4468,60.2816,60.4223,107900.6008
2011-05-18 10:40:00,98.76,98.82,98.65,98.77,135110.3175742994,60.4223,60.459,60.355,60.4284,135110.3176
2011-05-18 10:45:00,98.77,99.02,98.72,98.97,95911.6451916323,60.4284,60.5814,60.3978,60.5508,95911.6452
2011-05-18 10:50:00,98.96,98.99,98.62,98.84,55774.70671469922,60.5447,60.563,60.3367,60.4713,55774.7067
2011-05-18 10:55:00,98.8,98.83,98.45,98.83,68076.41772840857,60.4468,60.4651,60.2326,60.4651,68076.4177
2011-05-18 11:00:00,98.8,99.05,98.8,98.86,170034.66663864377,60.4468,60.5997,60.4468,60.4835,170034.6666
2011-05-18 11:05:00,98.89,99.01,98.89,98.95,79022.85549484487,60.5018,60.5753,60.5018,60.5386,79022.8555
2011-05-18 11:10:00,98.95,98.97,98.44,98.68,70057.20170519229,60.5386,60.5508,60.2265,60.3734,70057.2017
2011-05-18 11:15:00,98.66,98.87,98.53,98.57,58485.25320924535,60.3611,60.4896,60.2816,60.3061,58485.2532
2011-05-18 11:20:00,98.55,98.67,98.5,98.67,38051.9027118976,60.2938,60.3672,60.2632,60.3672,38051.9027
2011-05-18 11:25:00,98.66,99.13,98.64,99.12,86111.97709596551,60.3611,60.6487,60.3489,60.6426,86111.9771
2011-05-18 11:30:00,99.12,99.21,99.03,99.13,70786.9642229547,60.6426,60.6976,60.5875,60.6487,70786.9642
2011-05-18 11:35:00,99.12,99.54,99.09,99.48,107170.83832282393,60.6426,60.8995,60.6242,60.8628,107170.8383
2011-05-18 11:40:00,99.43,99.49,99.33,99.47,40658.19741819195,60.8322,60.8689,60.771,60.8567,40658.1974
2011-05-18 11:45:00,99.47,99.61,99.39,99.61,35966.86694686212,60.8567,60.9423,60.8077,60.9423,35966.8669
2011-05-18 11:50:00,99.6,99.61,99.24,99.24,51083.37624336938,60.9362,60.9423,60.716,60.716,51083.3762
2011-05-18 11:55:00,99.25,99.34,99.12,99.14,42221.97424196856,60.7221,60.7772,60.6426,60.6548,42221.9742
2011-05-18 12:00:00,99.18,99.46,99.18,99.46,24811.925603922267,60.6793,60.8506,60.6793,60.8506,24811.9256
2011-05-18 12:05:00,99.42,99.44,98.93,99.03,40345.44205343663,60.8261,60.8383,60.5263,60.5875,40345.4421
2011-05-18 12:10:00,99.07,99.17,99.03,99.15,14282.49499049307,60.612,60.6732,60.5875,60.6609,14282.495
2011-05-18 12:15:00,99.12,99.27,99.12,99.26,16471.78254378033,60.6426,60.7343,60.6426,60.7282,16471.7825
2011-05-18 12:20:00,99.26,99.26,98.9,98.94,67242.40342239439,60.7282,60.7282,60.508,60.5324,67242.4034
2011-05-18 12:25:00,98.97,98.99,98.87,98.91,37322.14019413518,60.5508,60.563,60.4896,60.5141,37322.1402
2011-05-18 12:30:00,98.93,99.02,98.81,98.87,65782.87838686955,60.5263,60.5814,60.4529,60.4896,65782.8784
2011-05-18 12:35:00,98.89,98.93,98.73,98.78,32318.054358050013,60.5018,60.5263,60.404,60.4345,32318.0544
2011-05-18 12:40:00,98.8,98.84,98.72,98.8,29711.75965175566,60.4468,60.4713,60.3978,60.4468,29711.7597
2011-05-18 12:45:00,98.8,98.86,98.71,98.82,30545.77395776985,60.4468,60.4835,60.3917,60.459,30545.774
2011-05-18 12:50:00,98.79,98.9,98.65,98.65,42326.22603022034,60.4407,60.508,60.355,60.355,42326.226
2011-05-18 12:55:00,98.66,98.73,98.63,98.66,81941.90556589456,60.3611,60.404,60.3428,60.3611,81941.9056
2011-05-18 13:00:00,98.64,99.17,98.64,99.14,82984.4234484123,60.3489,60.6732,60.3489,60.6548,82984.4234
2011-05-18 13:05:00,99.13,99.16,98.88,98.9,53272.66379665664,60.6487,60.667,60.4957,60.508,53272.6638
2011-05-18 13:10:00,98.91,98.94,98.71,98.75,66199.88553987665,60.5141,60.5324,60.3917,60.4162,66199.8855
2011-05-18 13:15:00,98.75,98.77,98.61,98.65,33047.81687581243,60.4162,60.4284,60.3305,60.355,33047.8169
2011-05-18 13:20:00,98.62,98.81,98.57,98.71,50040.85836085164,60.3367,60.4529,60.3061,60.3917,50040.8584
2011-05-18 13:25:00,98.72,98.74,98.46,98.49,101124.234604221,60.3978,60.4101,60.2388,60.2571,101124.2346
2011-05-18 13:30:00,98.49,98.56,98.46,98.5,29190.500710496788,60.2571,60.2999,60.2388,60.2632,29190.5007
2011-05-18 13:35:00,98.5,98.69,98.5,98.56,23769.407721404525,60.2632,60.3795,60.2632,60.2999,23769.4077
2011-05-18 13:40:00,98.58,98.65,98.51,98.6,23248.148780145657,60.3122,60.355,60.2694,60.3244,23248.1488
2011-05-18 13:45:00,98.6,98.81,98.6,98.75,40553.94562994018,60.3244,60.4529,60.3244,60.4162,40553.9456
2011-05-18 13:50:00,98.75,98.85,98.68,98.68,60466.03718602906,60.4162,60.4774,60.3734,60.3734,60466.0372
2011-05-18 13:55:00,98.7,98.98,98.7,98.83,70474.20885819939,60.3856,60.5569,60.3856,60.4651,70474.2089
2011-05-18 14:00:00,98.85,98.85,98.49,98.67,130106.23173821424,60.4774,60.4774,60.2571,60.3672,130106.2317
2011-05-18 14:05:00,98.68,99.09,98.65,98.71,99143.4506274373,60.3734,60.6242,60.355,60.3917,99143.4506
2011-05-18 14:10:00,98.77,98.82,98.64,98.7,55357.69956169212,60.4284,60.459,60.3489,60.3856,55357.6996
2011-05-18 14:15:00,98.67,98.7,98.37,98.48,90490.55220254004,60.3672,60.3856,60.1837,60.251,90490.5522
2011-05-18 14:20:00,98.46,98.55,97.96,98.02,65157.3676573589,60.2388,60.2938,59.9329,59.9696,65157.3677
2011-05-18 14:25:00,98.04,98.2,97.96,98.01,69118.93561092632,59.9818,60.0797,59.9329,59.9635,69118.9356
2011-05-18 14:30:00,98.06,98.21,98.04,98.12,56921.47638546873,59.994,60.0858,59.9818,60.0308,56921.4764
2011-05-18 14:35:00,98.14,98.25,97.95,97.96,58902.26036225245,60.043,60.1103,59.9267,59.9329,58902.2604
2011-05-18 14:40:00,97.96,98.22,97.96,98.07,54002.426314419055,59.9329,60.0919,59.9329,60.0002,54002.4263
2011-05-18 14:45:00,98.07,98.16,97.84,97.87,78084.5894005789,60.0002,60.0552,59.8594,59.8778,78084.5894
2011-05-18 14:50:00,97.87,97.91,97.68,97.82,104251.78825177424,59.8778,59.9023,59.7616,59.8472,104251.7883
2011-05-18 14:55:00,97.82,97.91,97.74,97.82,41700.71530070969,59.8472,59.9023,59.7983,59.8472,41700.7153
2011-05-18 15:00:00,97.82,98.1,97.79,98.03,67867.91415190503,59.8472,60.0185,59.8289,59.9757,67867.9142
2011-05-18 15:05:00,98.03,98.33,97.9,97.91,71308.22316421357,59.9757,60.1592,59.8962,59.9023,71308.2232
2011-05-18 15:10:00,97.9,98.01,97.85,97.86,42013.47066546501,59.8962,59.9635,59.8656,59.8717,42013.4707
2011-05-18 15:15:00,97.86,98.04,97.86,97.96,73080.50356449375,59.8717,59.9818,59.8717,59.9329,73080.5036
2011-05-18 15:20:00,97.99,98.13,97.99,98.09,87884.25749624569,59.9512,60.0369,59.9512,60.0124,87884.2575
2011-05-18 15:25:00,98.09,98.25,98.05,98.22,29190.500710496788,60.0124,60.1103,59.9879,60.0919,29190.5007
2011-05-18 15:30:00,98.21,98.32,98.16,98.19,48581.33332532679,60.0858,60.1531,60.0552,60.0736,48581.3333
2011-05-18 15:35:00,98.19,98.22,98.11,98.22,55253.44777344035,60.0736,60.0919,60.0246,60.0919,55253.4478
2011-05-18 15:40:00,98.22,98.32,98.15,98.31,97892.429168416,60.0919,60.1531,60.0491,60.147,97892.4292
2011-05-18 15:45:00,98.32,98.44,98.14,98.18,98205.18453317133,60.1531,60.2265,60.043,60.0675,98205.1845
2011-05-18 15:50:00,98.19,98.39,98.1,98.24,145014.23745821798,60.0736,60.1959,60.0185,60.1042,145014.2375
2011-05-18 15:55:00,98.24,98.27,98.02,98.03,358417.6480095998,60.1042,60.1225,59.9696,59.9757,358417.648
2011-05-19 09:30:00,98.04,98.59,97.97,98.56,142824.94990493072,59.9818,60.3183,59.939,60.2999,142824.9499
2011-05-19 09:35:00,98.57,98.66,98.26,98.39,42013.47066546501,60.3061,60.3611,60.1164,60.1959,42013.4707
2011-05-19 09:40:00,98.34,98.48,98.01,98.08,48789.83690183034,60.1653,60.251,59.9635,60.0063,48789.8369
2011-05-19 09:45:00,97.98,98.11,97.84,97.95,84026.94133093003,59.9451,60.0246,59.8594,59.9267,84026.9413
2011-05-19 09:50:00,97.96,98.42,97.93,98.34,76416.56078855052,59.9329,60.2143,59.9145,60.1653,76416.5608
2011-05-19 09:55:00,98.35,98.42,98.14,98.19,79231.35907134842,60.1715,60.2143,60.043,60.0736,79231.3591
2011-05-19 10:00:00,98.21,98.21,97.69,98.07,98309.43632142313,60.0858,60.0858,59.7677,60.0002,98309.4363
2011-05-19 10:05:00,98.09,98.15,97.67,97.87,143241.9570579378,60.0124,60.0491,59.7554,59.8778,143241.9571
2011-05-19 10:10:00,97.89,98.0,97.49,97.57,110611.14733513248,59.89,59.9573,59.6453,59.6943,110611.1473
2011-05-19 10:15:00,97.6,97.74,97.38,97.72,45558.03146602534,59.7126,59.7983,59.578,59.786,45558.0315
2011-05-19 10:20:00,97.74,97.95,97.68,97.94,67972.1659401568,59.7983,59.9267,59.7616,59.9206,67972.1659
2011-05-19 10:25:00,97.94,97.96,97.67,97.72,57755.490691482926,59.9206,59.9329,59.7554,59.786,57755.4907
2011-05-19 10:30:00,97.65,97.69,97.25,97.44,55983.21029120277,59.7432,59.7677,59.4985,59.6147,55983.2103
2011-05-19 10:35:00,97.43,97.62,97.35,97.48,48998.34047833389,59.6086,59.7248,59.5597,59.6392,48998.3405
2011-05-19 10:40:00,97.47,97.52,97.1,97.1,73497.51071750085,59.6331,59.6637,59.4067,59.4067,73497.5107
2011-05-19 10:45:00,97.1,97.35,97.1,97.3,54523.68525567793,59.4067,59.5597,59.4067,59.5291,54523.6853
2011-05-19 10:50:00,97.3,97.3,96.93,96.97,65782.87838686955,59.5291,59.5291,59.3027,59.3272,65782.8784
2011-05-19 10:55:00,96.98,97.06,96.81,96.89,66825.39626938729,59.3333,59.3822,59.2293,59.2782,66825.3963
2011-05-19 11:00:00,96.89,97.28,96.8,97.2,72350.74104673132,59.2782,59.5168,59.2232,59.4679,72350.741
2011-05-19 11:05:00,97.19,97.21,96.96,96.96,31067.032899028723,59.4618,59.474,59.3211,59.3211,31067.0329
2011-05-19 11:10:00,96.93,96.93,96.72,96.81,43890.00285399696,59.3027,59.3027,59.1742,59.2293,43890.0029
2011-05-19 11:15:00,96.79,97.02,96.72,97.0,27939.47925147549,59.217,59.3578,59.1742,59.3455,27939.4793
2011-05-19 11:20:00,97.0,97.09,96.8,96.8,46809.05292504664,59.3455,59.4006,59.2232,59.2232,46809.0529
2011-05-19 11:25:00,96.8,96.93,96.71,96.84,40866.7009946955,59.2232,59.3027,59.1681,59.2476,40866.701
2011-05-19 11:30:00,96.82,97.03,96.82,96.83,44098.5064305005,59.2354,59.3639,59.2354,59.2415,44098.5064
2011-05-19 11:35:00,96.87,97.49,96.87,97.35,45975.03861903244,59.266,59.6453,59.266,59.5597,45975.0386
2011-05-19 11:40:00,97.34,97.34,97.08,97.09,41596.46351245792,59.5535,59.5535,59.3945,59.4006,41596.4635
2011-05-19 11:45:00,97.07,97.19,97.02,97.05,40866.7009946955,59.3884,59.4618,59.3578,59.3761,40866.701
2011-05-19 11:50:00,97.04,97.17,96.93,96.98,48998.34047833389,59.37,59.4495,59.3027,59.3333,48998.3405
2011-05-19 11:55:00,97.02,97.02,96.78,96.9,35966.86694686212,59.3578,59.3578,59.2109,59.2843,35966.8669
2011-05-19 12:00:00,96.89,96.97,96.75,96.76,62759.57652756809,59.2782,59.3272,59.1926,59.1987,62759.5765
2011-05-19 12:05:00,96.73,97.09,96.7,97.04,40970.95278294728,59.1803,59.4006,59.162,59.37,40970.9528
2011-05-19 12:10:00,97.03,97.22,96.95,97.17,36279.62231161744,59.3639,59.4801,59.3149,59.4495,36279.6223
2011-05-19 12:15:00,97.17,97.31,97.15,97.31,31484.04005203582,59.4495,59.5352,59.4373,59.5352,31484.0401
2011-05-19 12:20:00,97.3,97.36,97.24,97.28,40241.19026518486,59.5291,59.5658,59.4924,59.5168,40241.1903
2011-05-19 12:25:00,97.28,97.36,96.94,97.18,134276.3032682852,59.5168,59.5658,59.3088,59.4557,134276.3033
2011-05-19 12:30:00,97.13,97.22,96.93,97.09,93722.35763834504,59.4251,59.4801,59.3027,59.4006,93722.3576
2011-05-19 12:35:00,97.11,97.14,96.86,96.97,65261.61944561068,59.4128,59.4312,59.2599,59.3272,65261.6194
2011-05-19 12:40:00,96.98,97.11,96.9,97.01,27939.47925147549,59.3333,59.4128,59.2843,59.3516,27939.4793
2011-05-19 12:45:00,96.94,96.95,96.7,96.82,52855.65664364954,59.3088,59.3149,59.162,59.2354,52855.6566
2011-05-19 12:50:00,96.83,96.87,96.75,96.86,27209.71673371308,59.2415,59.266,59.1926,59.2599,27209.7167
2011-05-19 12:55:00,96.87,96.96,96.7,96.95,43264.49212448631,59.266,59.3211,59.162,59.3149,43264.4921
2011-05-19 13:00:00,96.96,97.05,96.86,96.87,47226.06007805373,59.3211,59.3761,59.2599,59.266,47226.0601
2011-05-19 13:05:00,96.86,96.98,96.78,96.97,40449.69384168841,59.2599,59.3333,59.2109,59.3272,40449.6938
2011-05-19 13:10:00,97.0,97.1,96.9,97.07,37217.8884058834,59.3455,59.4067,59.2843,59.3884,37217.8884
2011-05-19 13:15:00,97.06,97.31,97.04,97.28,20016.34334434065,59.3822,59.5352,59.37,59.5168,20016.3433
2011-05-19 13:20:00,97.32,97.33,97.08,97.19,31067.032899028723,59.5413,59.5474,59.3945,59.4618,31067.0329
2011-05-19 13:25:00,97.17,97.17,96.98,96.99,32109.550781546463,59.4495,59.4495,59.3333,59.3394,32109.5508
2011-05-19 13:30:00,96.99,97.07,96.89,97.05,34298.83833483372,59.3394,59.3884,59.2782,59.3761,34298.8383
2011-05-19 13:35:00,97.05,97.07,96.98,97.0,26584.20600420243,59.3761,59.3884,59.3333,59.3455,26584.206
2011-05-19 13:40:00,97.0,97.01,96.87,96.98,37530.64377063872,59.3455,59.3516,59.266,59.3333,37530.6438
2011-05-19 13:45:00,96.99,97.11,96.82,97.06,36488.12588812099,59.3394,59.4128,59.2354,59.3822,36488.1259
2011-05-19 13:50:00,97.06,97.1,96.75,96.78,65574.37481036599,59.3822,59.4067,59.1926,59.2109,65574.3748
2011-05-19 13:55:00,96.79,97.04,96.78,97.0,49623.851207844535,59.217,59.37,59.2109,59.3455,49623.8512
2011-05-19 14:00:00,97.01,97.05,96.88,96.89,44828.26894826292,59.3516,59.3761,59.2721,59.2782,44828.2689
2011-05-19 14:05:00,96.9,97.0,96.82,96.83,33464.82402881953,59.2843,59.3455,59.2354,59.2415,33464.824
2011-05-19 14:10:00,96.82,96.83,96.4,96.41,80690.88410687326,59.2354,59.2415,58.9784,58.9846,80690.8841
2011-05-19 14:15:00,96.42,96.42,96.15,96.21,73601.76250575262,58.9907,58.9907,58.8255,58.8622,73601.7625
2011-05-19 14:20:00,96.25,96.47,96.2,96.35,71516.72674071713,58.8867,59.0213,58.8561,58.9478,71516.7267
2011-05-19 14:25:00,96.33,96.38,96.15,96.24,45766.53504252889,58.9356,58.9662,58.8255,58.8805,45766.535
2011-05-19 14:30:00,96.27,96.34,96.21,96.32,36696.62946462453,58.8989,58.9417,58.8622,58.9295,36696.6295
2011-05-19 14:35:00,96.32,96.41,96.26,96.33,40762.44920644373,58.9295,58.9846,58.8928,58.9356,40762.4492
2011-05-19 14:40:00,96.33,96.39,96.04,96.17,86320.48067246907,58.9356,58.9723,58.7582,58.8377,86320.4807
2011-05-19 14:45:00,96.17,96.24,96.05,96.21,24082.16308615985,58.8377,58.8805,58.7643,58.8622,24082.1631
2011-05-19 14:50:00,96.23,96.51,96.21,96.37,68389.1730931639,58.8744,59.0457,58.8622,58.9601,68389.1731
2011-05-19 14:55:00,96.41,96.46,96.24,96.38,46079.29040728421,58.9846,59.0151,58.8805,58.9662,46079.2904
2011-05-19 15:00:00,96.39,96.67,96.37,96.56,65782.87838686955,58.9723,59.1436,58.9601,59.0763,65782.8784
2011-05-19 15:05:00,96.57,96.73,96.57,96.65,57546.987114979376,59.0824,59.1803,59.0824,59.1314,57546.9871
2011-05-19 15:10:00,96.66,96.82,96.66,96.78,51604.63518462825,59.1375,59.2354,59.1375,59.2109,51604.6352
2011-05-19 15:15:00,96.78,96.83,96.71,96.78,71308.22316421357,59.2109,59.2415,59.1681,59.2109,71308.2232
2011-05-19 15:20:00,96.78,96.98,96.77,96.95,103417.77394576004,59.2109,59.3333,59.2048,59.3149,103417.7739
2011-05-19 15:25:00,96.95,97.07,96.84,96.84,108943.11872310408,59.3149,59.3884,59.2476,59.2476,108943.1187
2011-05-19 15:30:00,96.84,96.93,96.53,96.55,138133.61943360086,59.2476,59.3027,59.058,59.0702,138133.6194
2011-05-19 15:35:00,96.55,96.57,96.31,96.38,140427.1587751399,59.0702,59.0824,58.9234,58.9662,140427.1588
2011-05-19 15:40:00,96.38,96.41,96.14,96.25,143241.9570579378,58.9662,58.9846,58.8194,58.8867,143241.9571
2011-05-19 15:45:00,96.24,96.29,96.12,96.15,204125.001396974,58.8805,58.9111,58.8071,58.8255,204125.0014
2011-05-19 15:50:00,96.17,96.24,96.04,96.21,239049.3504613184,58.8377,58.8805,58.7582,58.8622,239049.3505
2011-05-19 15:55:00,96.21,96.43,96.16,96.29,384689.09864904697,58.8622,58.9968,58.8316,58.9111,384689.0986
2011-05-20 09:30:00,96.06,96.22,95.49,95.81,297013.3447293048,58.7704,58.8683,58.4217,58.6175,297013.3447
2011-05-20 09:35:00,95.77,95.8,95.44,95.75,133546.5407505228,58.593,58.6114,58.3911,58.5808,133546.5408
2011-05-20 09:40:00,95.74,95.84,95.34,95.38,143137.70526968603,58.5746,58.6358,58.3299,58.3544,143137.7053
2011-05-20 09:45:00,95.38,95.53,95.34,95.34,131670.00856199086,58.3544,58.4462,58.3299,58.3299,131670.0086
2011-05-20 09:50:00,95.37,95.45,95.27,95.38,69223.18739917809,58.3483,58.3972,58.2871,58.3544,69223.1874
2011-05-20 09:55:00,95.36,95.58,95.28,95.48,120827.82258380634,58.3422,58.4768,58.2932,58.4156,120827.8226
2011-05-20 10:00:00,95.47,95.61,95.22,95.46,108317.60799359344,58.4095,58.4951,58.2565,58.4033,108317.608
2011-05-20 10:05:00,95.44,95.45,95.2,95.3,48477.08153707502,58.3911,58.3972,58.2443,58.3054,48477.0815
2011-05-20 10:10:00,95.28,95.56,95.18,95.46,110298.39197037714,58.2932,58.4645,58.232,58.4033,110298.392
2011-05-20 10:15:00,95.47,95.6,95.39,95.5,62446.82116281277,58.4095,58.489,58.3605,58.4278,62446.8212
2011-05-20 10:20:00,95.49,95.53,95.36,95.44,60570.28897428083,58.4217,58.4462,58.3422,58.3911,60570.289
2011-05-20 10:25:00,95.44,95.72,95.41,95.63,73706.01429400439,58.3911,58.5624,58.3727,58.5073,73706.0143
2011-05-20 10:30:00,95.61,95.72,95.46,95.59,81316.3948363839,58.4951,58.5624,58.4033,58.4829,81316.3948
2011-05-20 10:35:00,95.63,95.65,95.37,95.48,38677.41344140824,58.5073,58.5196,58.3483,58.4156,38677.4134
2011-05-20 10:40:00,95.52,95.71,95.33,95.36,56295.96565595809,58.44,58.5563,58.3238,58.3422,56295.9657
2011-05-20 10:45:00,95.37,95.46,95.06,95.44,85694.96994295843,58.3483,58.4033,58.1586,58.3911,85694.9699
2011-05-20 10:50:00,95.43,95.85,95.39,95.84,83922.68954267826,58.385,58.6419,58.3605,58.6358,83922.6895
2011-05-20 10:55:00,95.84,95.87,95.43,95.7,93826.6094265968,58.6358,58.6542,58.385,58.5502,93826.6094
2011-05-20 11:00:00,95.7,95.79,95.61,95.72,25750.191698188235,58.5502,58.6052,58.4951,58.5624,25750.1917
2011-05-20 11:05:00,95.76,95.87,95.68,95.84,43368.743912738086,58.5869,58.6542,58.5379,58.6358,43368.7439
2011-05-20 11:10:00,95.86,96.22,95.85,95.97,92054.32902631666,58.6481,58.8683,58.6419,58.7154,92054.329
2011-05-20 11:15:00,95.95,96.17,95.87,96.04,74331.52502351503,58.7031,58.8377,58.6542,58.7582,74331.525
2011-05-20 11:20:00,96.03,96.05,95.87,96.0,75478.29469428454,58.7521,58.7643,58.6542,58.7337,75478.2947
2011-05-20 11:25:00,96.0,96.03,95.78,96.03,59840.52645651841,58.7337,58.7521,58.5991,58.7521,59840.5265
2011-05-20 11:30:00,96.02,96.15,95.91,96.05,71203.9713759618,58.746,58.8255,58.6787,58.7643,71203.9714
2011-05-20 11:35:00,96.03,96.33,96.03,96.11,73289.00714099729,58.7521,58.9356,58.7521,58.801,73289.0071
2011-05-20 11:40:00,96.11,96.18,95.92,95.98,45141.02431301824,58.801,58.8438,58.6848,58.7215,45141.0243
2011-05-20 11:45:00,95.98,96.09,95.84,95.84,38990.168806163565,58.7215,58.7888,58.6358,58.6358,38990.1688
2011-05-20 11:50:00,95.89,96.13,95.88,95.9,26584.20600420243,58.6664,58.8133,58.6603,58.6725,26584.206
2011-05-20 11:55:00,95.88,96.03,95.85,95.85,34194.58654658195,58.6603,58.7521,58.6419,58.6419,34194.5865
2011-05-20 12:00:00,95.87,96.16,95.87,96.01,21997.127321124364,58.6542,58.8316,58.6542,58.7398,21997.1273
2011-05-20 12:05:00,96.03,96.07,95.84,95.87,28252.234616230817,58.7521,58.7765,58.6358,58.6542,28252.2346
2011-05-20 12:10:00,95.87,96.09,95.84,96.05,46287.79398378776,58.6542,58.7888,58.6358,58.7643,46287.794
2011-05-20 12:15:00,96.05,96.21,96.01,96.18,83401.43060141939,58.7643,58.8622,58.7398,58.8438,83401.4306
2011-05-20 12:20:00,96.16,96.48,96.16,96.42,91533.0700850578,58.8316,59.0274,58.8316,58.9907,91533.0701
2011-05-20 12:25:00,96.42,96.56,96.37,96.56,40762.44920644373,58.9907,59.0763,58.9601,59.0763,40762.4492
2011-05-20 12:30:00,96.56,96.59,96.42,96.43,82150.4091423981,59.0763,59.0947,58.9907,58.9968,82150.4091
2011-05-20 12:35:00,96.46,96.63,96.35,96.57,63072.33189232341,59.0151,59.1192,58.9478,59.0824,63072.3319
2011-05-20 12:40:00,96.55,96.67,96.51,96.56,58589.50499749712,59.0702,59.1436,59.0457,59.0763,58589.505
2011-05-20 12:45:00,96.56,96.57,96.42,96.43,30962.78111077695,59.0763,59.0824,58.9907,58.9968,30962.7811
2011-05-20 12:50:00,96.45,96.48,96.29,96.37,63906.34619833761,59.009,59.0274,58.9111,58.9601,63906.3462
2011-05-20 12:55:00,96.34,96.34,96.12,96.18,51187.62803162115,58.9417,58.9417,58.8071,58.8438,51187.628
2011-05-20 13:00:00,96.21,96.37,96.17,96.26,48685.58511357857,58.8622,58.9601,58.8377,58.8928,48685.5851
2011-05-20 13:05:00,96.27,96.4,96.24,96.31,52334.39770239067,58.8989,58.9784,58.8805,58.9234,52334.3977
2011-05-20 13:10:00,96.3,96.37,96.26,96.37,40449.69384168841,58.9173,58.9601,58.8928,58.9601,40449.6938
2011-05-20 13:15:00,96.35,96.55,96.25,96.45,54002.426314419055,58.9478,59.0702,58.8867,59.009,54002.4263
2011-05-20 13:20:00,96.45,96.52,96.37,96.52,43264.49212448631,59.009,59.0519,58.9601,59.0519,43264.4921
2011-05-20 13:25:00,96.53,96.55,96.35,96.44,21580.120168117268,59.058,59.0702,58.9478,59.0029,21580.1202
2011-05-20 13:30:00,96.45,96.78,96.42,96.67,49311.09584308921,59.009,59.2109,58.9907,59.1436,49311.0958
2011-05-20 13:35:00,96.71,96.78,96.58,96.78,29920.26322825921,59.1681,59.2109,59.0886,59.2109,29920.2632
2011-05-20 13:40:00,96.78,96.85,96.63,96.77,28564.98998098614,59.2109,59.2538,59.1192,59.2048,28564.99
2011-05-20 13:45:00,96.73,96.78,96.63,96.67,43055.98854798276,59.1803,59.2109,59.1192,59.1436,43055.9885
2011-05-20 13:50:00,96.68,96.76,96.63,96.71,27418.220310216624,59.1497,59.1987,59.1192,59.1681,27418.2203
2011-05-20 13:55:00,96.68,96.75,96.64,96.69,52021.64233763534,59.1497,59.1926,59.1253,59.1559,52021.6423
2011-05-20 14:00:00,96.69,96.87,96.68,96.73,46809.05292504664,59.1559,59.266,59.1497,59.1803,46809.0529
2011-05-20 14:05:00,96.75,96.83,96.57,96.59,32422.306146301788,59.1926,59.2415,59.0824,59.0947,32422.3061
2011-05-20 14:10:00,96.61,96.68,96.49,96.59,22518.38626238324,59.1069,59.1497,59.0335,59.0947,22518.3863
2011-05-20 14:15:00,96.58,96.73,96.52,96.72,15429.264661262589,59.0886,59.1803,59.0519,59.1742,15429.2647
2011-05-20 14:20:00,96.7,96.7,96.54,96.58,30545.77395776985,59.162,59.162,59.0641,59.0886,30545.774
2011-05-20 14:25:00,96.58,96.58,96.46,96.5,51604.63518462825,59.0886,59.0886,59.0151,59.0396,51604.6352
2011-05-20 14:30:00,96.52,96.79,96.52,96.72,48685.58511357857,59.0519,59.217,59.0519,59.1742,48685.5851
2011-05-20 14:35:00,96.72,96.86,96.69,96.85,42534.729606723886,59.1742,59.2599,59.1559,59.2538,42534.7296
2011-05-20 14:40:00,96.85,96.93,96.83,96.92,57338.48353847583,59.2538,59.3027,59.2415,59.2966,57338.4835
2011-05-20 14:45:00,96.91,96.97,96.86,96.96,34298.83833483372,59.2905,59.3272,59.2599,59.3211,34298.8383
2011-05-20 14:50:00,96.96,97.0,96.9,96.97,42430.477818472114,59.3211,59.3455,59.2843,59.3272,42430.4778
2011-05-20 14:55:00,96.95,96.97,96.55,96.61,81524.89841288746,59.3149,59.3272,59.0702,59.1069,81524.8984
2011-05-20 15:00:00,96.59,96.59,96.4,96.43,52959.90843190131,59.0947,59.0947,58.9784,58.9968,52959.9084
2011-05-20 15:05:00,96.42,96.55,96.4,96.42,38468.90986490469,58.9907,59.0702,58.9784,58.9907,38468.9099
2011-05-20 15:10:00,96.42,96.54,96.41,96.43,27313.96852196485,58.9907,59.0641,58.9846,58.9968,27313.9685
2011-05-20 15:15:00,96.43,96.48,96.39,96.46,79439.86264785197,58.9968,59.0274,58.9723,59.0151,79439.8626
2011-05-20 15:20:00,96.46,96.79,96.46,96.74,59215.01572700777,59.0151,59.217,59.0151,59.1865,59215.0157
2011-05-20 15:25:00,96.76,96.78,96.6,96.6,29711.75965175566,59.1987,59.2109,59.1008,59.1008,29711.7597
2011-05-20 15:30:00,96.64,96.93,96.56,96.91,77980.33761232713,59.1253,59.3027,59.0763,59.2905,77980.3376
2011-05-20 15:35:00,96.91,96.98,96.82,96.87,120827.82258380634,59.2905,59.3333,59.2354,59.266,120827.8226
2011-05-20 15:40:00,96.87,96.88,96.71,96.84,99039.19883918553,59.266,59.2721,59.1681,59.2476,99039.1988
2011-05-20 15:45:00,96.84,96.86,96.54,96.68,146473.7624937428,59.2476,59.2599,59.0641,59.1497,146473.7625
2011-05-20 15:50:00,96.67,96.68,96.09,96.13,180772.6008285765,59.1436,59.1497,58.7888,58.8133,180772.6008
2011-05-20 15:55:00,96.13,96.34,96.1,96.3,273243.93700790027,58.8133,58.9417,58.7949,58.9173,273243.937
2011-05-23 09:30:00,95.02,95.02,94.27,94.42,169304.90412088137,58.1341,58.1341,57.6753,57.7671,169304.9041
2011-05-23 09:35:00,94.39,94.87,94.24,94.75,102479.50785149408,57.7487,58.0424,57.6569,57.969,102479.5079
2011-05-23 09:40:00,94.74,95.23,94.67,95.08,80795.13589512503,57.9628,58.2626,57.92,58.1709,80795.1359
2011-05-23 09:45:00,95.09,95.65,94.92,95.53,108943.11872310408,58.177,58.5196,58.073,58.4462,108943.1187
2011-05-23 09:50:00,95.5,95.75,95.17,95.23,69952.94991694052,58.4278,58.5808,58.2259,58.2626,69952.9499
2011-05-23 09:55:00,95.18,95.44,94.97,95.05,73810.26608225616,58.232,58.3911,58.1036,58.1525,73810.2661
2011-05-23 10:00:00,95.05,95.34,94.9,95.3,27313.96852196485,58.1525,58.3299,58.0607,58.3054,27313.9685
2011-05-23 10:05:00,95.28,95.33,95.13,95.23,47226.06007805373,58.2932,58.3238,58.2014,58.2626,47226.0601
2011-05-23 10:10:00,95.25,95.37,95.03,95.15,57442.735326727605,58.2749,58.3483,58.1403,58.2137,57442.7353
2011-05-23 10:15:00,95.15,95.2,94.68,94.81,65574.37481036599,58.2137,58.2443,57.9261,58.0057,65574.3748
2011-05-23 10:20:00,94.79,95.14,94.72,95.12,54627.9370439297,57.9934,58.2076,57.9506,58.1953,54627.937
2011-05-23 10:25:00,95.06,95.55,95.04,95.55,77563.33045932003,58.1586,58.4584,58.1464,58.4584,77563.3305
2011-05-23 10:30:00,95.54,95.84,95.49,95.68,70474.20885819939,58.4523,58.6358,58.4217,58.5379,70474.2089
2011-05-23 10:35:00,95.66,95.71,95.38,95.45,44307.01000700405,58.5257,58.5563,58.3544,58.3972,44307.01
2011-05-23 10:40:00,95.44,95.61,95.42,95.58,48685.58511357857,58.3911,58.4951,58.3789,58.4768,48685.5851
2011-05-23 10:45:00,95.6,95.65,95.16,95.31,55983.21029120277,58.489,58.5196,58.2198,58.3116,55983.2103
2011-05-23 10:50:00,95.26,95.41,95.09,95.3,37426.39198238695,58.281,58.3727,58.177,58.3054,37426.392
2011-05-23 10:55:00,95.32,95.36,95.01,95.01,30128.76680476276,58.3177,58.3422,58.128,58.128,30128.7668
2011-05-23 11:00:00,95.04,95.32,94.96,95.27,25854.44348644001,58.1464,58.3177,58.0974,58.2871,25854.4435
2011-05-23 11:05:00,95.25,95.29,94.93,95.16,23977.911297908075,58.2749,58.2993,58.0791,58.2198,23977.9113
2011-05-23 11:10:00,95.15,95.24,94.9,94.92,27313.96852196485,58.2137,58.2687,58.0607,58.073,27313.9685
2011-05-23 11:15:00,94.9,94.92,94.82,94.9,32839.31329930889,58.0607,58.073,58.0118,58.0607,32839.3133
2011-05-23 11:20:00,94.87,94.92,94.82,94.86,27001.213157209528,58.0424,58.073,58.0118,58.0363,27001.2132
2011-05-23 11:25:00,94.89,95.1,94.84,95.0,20850.357650354847,58.0546,58.1831,58.024,58.1219,20850.3577
2011-05-23 11:30:00,95.08,95.14,94.91,95.04,35549.859793855016,58.1709,58.2076,58.0668,58.1464,35549.8598
2011-05-23 11:35:00,95.04,95.04,94.68,94.86,46704.80113679486,58.1464,58.1464,57.9261,58.0363,46704.8011
2011-05-23 11:40:00,94.87,95.0,94.7,94.98,21788.62374462081,58.0424,58.1219,57.9384,58.1097,21788.6237
2011-05-23 11:45:00,94.99,95.28,94.99,95.28,58798.00857400067,58.1158,58.2932,58.1158,58.2932,58798.0086
2011-05-23 11:50:00,95.27,95.51,95.27,95.51,27522.4720984684,58.2871,58.4339,58.2871,58.4339,27522.4721
2011-05-23 11:55:00,95.51,95.59,95.28,95.47,23456.652356649203,58.4339,58.4829,58.2932,58.4095,23456.6524
2011-05-23 12:00:00,95.42,95.5,95.34,95.34,15116.509296507264,58.3789,58.4278,58.3299,58.3299,15116.5093
2011-05-23 12:05:00,95.3,95.36,95.13,95.32,17618.552214549847,58.3054,58.3422,58.2014,58.3177,17618.5522
2011-05-23 12:10:00,95.33,95.38,95.0,95.19,21892.87553287259,58.3238,58.3544,58.1219,58.2381,21892.8755
2011-05-23 12:15:00,95.14,95.24,95.06,95.18,33360.57224056776,58.2076,58.2687,58.1586,58.232,33360.5722
2011-05-23 12:20:00,95.23,95.3,95.0,95.06,26896.96136895776,58.2626,58.3054,58.1219,58.1586,26896.9614
2011-05-23 12:25:00,95.01,95.29,94.98,95.29,33881.83118182663,58.128,58.2993,58.1097,58.2993,33881.8312
2011-05-23 12:30:00,95.3,95.31,95.17,95.22,25958.695274691785,58.3054,58.3116,58.2259,58.2565,25958.6953
2011-05-23 12:35:00,95.25,95.25,95.02,95.05,18973.82546182291,58.2749,58.2749,58.1341,58.1525,18973.8255
2011-05-23 12:40:00,95.05,95.1,94.91,94.96,27313.96852196485,58.1525,58.1831,58.0668,58.0974,27313.9685
2011-05-23 12:45:00,94.98,95.15,94.96,95.08,19912.09155608888,58.1097,58.2137,58.0974,58.1709,19912.0916
2011-05-23 12:50:00,95.1,95.1,94.86,94.94,13344.228896227103,58.1831,58.1831,58.0363,58.0852,13344.2289
2011-05-23 12:55:00,94.97,94.97,94.87,94.9,14803.753931751942,58.1036,58.1036,58.0424,58.0607,14803.7539
2011-05-23 13:00:00,94.9,94.92,94.77,94.79,35654.11158210679,58.0607,58.073,57.9812,57.9934,35654.1116
2011-05-23 13:05:00,94.79,94.9,94.76,94.86,35966.86694686212,57.9934,58.0607,57.9751,58.0363,35966.8669
2011-05-23 13:10:00,94.87,95.05,94.87,94.94,34194.58654658195,58.0424,58.1525,58.0424,58.0852,34194.5865
2011-05-23 13:15:00,94.93,94.99,94.77,94.77,23248.148780145657,58.0791,58.1158,57.9812,57.9812,23248.1488
2011-05-23 13:20:00,94.8,94.9,94.75,94.9,17827.055791053393,57.9995,58.0607,57.969,58.0607,17827.0558
2011-05-23 13:25:00,94.9,94.94,94.75,94.84,28669.24176923792,58.0607,58.0852,57.969,58.024,28669.2418
2011-05-23 13:30:00,94.84,94.91,94.8,94.9,12614.466378464684,58.024,58.0668,57.9995,58.0607,12614.4664
2011-05-23 13:35:00,94.9,94.99,94.79,94.91,26896.96136895776,58.0607,58.1158,57.9934,58.0668,26896.9614
2011-05-23 13:40:00,94.9,94.95,94.8,94.8,16263.27896727678,58.0607,58.0913,57.9995,57.9995,16263.279
2011-05-23 13:45:00,94.81,95.0,94.77,95.0,20850.357650354847,58.0057,58.1219,57.9812,58.1219,20850.3577
2011-05-23 13:50:00,94.99,95.14,94.95,95.1,56504.46923246163,58.1158,58.2076,58.0913,58.1831,56504.4692
2011-05-23 13:55:00,95.11,95.36,94.97,95.27,37947.65092364582,58.1892,58.3422,58.1036,58.2871,37947.6509
2011-05-23 14:00:00,95.27,95.35,95.21,95.25,33360.57224056776,58.2871,58.336,58.2504,58.2749,33360.5722
2011-05-23 14:05:00,95.26,95.31,95.19,95.3,18556.81830881581,58.281,58.3116,58.2381,58.3054,18556.8183
2011-05-23 14:10:00,95.31,95.47,95.31,95.34,40970.95278294728,58.3116,58.4095,58.3116,58.3299,40970.9528
2011-05-23 14:15:00,95.34,95.37,95.08,95.11,38781.665229660015,58.3299,58.3483,58.1709,58.1892,38781.6652
2011-05-23 14:20:00,95.12,95.14,94.97,95.02,24499.170239166942,58.1953,58.2076,58.1036,58.1341,24499.1702
2011-05-23 14:25:00,95.0,95.13,94.88,94.9,25541.68812168469,58.1219,58.2014,58.0485,58.0607,25541.6881
2011-05-23 14:30:00,94.9,95.02,94.9,94.99,51708.88697288002,58.0607,58.1341,58.0607,58.1158,51708.887
2011-05-23 14:35:00,94.98,95.23,94.98,95.18,92054.32902631666,58.1097,58.2626,58.1097,58.232,92054.329
2011-05-23 14:40:00,95.16,95.23,94.97,95.03,34403.0901230855,58.2198,58.2626,58.1036,58.1403,34403.0901
2011-05-23 14:45:00,95.01,95.09,94.71,94.75,32943.56508756066,58.128,58.177,57.9445,57.969,32943.5651
2011-05-23 14:50:00,94.77,94.99,94.76,94.92,32943.56508756066,57.9812,58.1158,57.9751,58.073,32943.5651
2011-05-23 14:55:00,94.96,95.21,94.92,95.1,79648.36622435552,58.0974,58.2504,58.073,58.1831,79648.3662
2011-05-23 15:00:00,95.11,95.13,94.93,95.04,47121.80828980196,58.1892,58.2014,58.0791,58.1464,47121.8083
2011-05-23 15:05:00,95.06,95.14,94.93,94.94,35237.104429099694,58.1586,58.2076,58.0791,58.0852,35237.1044
2011-05-23 15:10:00,94.94,95.03,94.81,94.82,54210.929890922605,58.0852,58.1403,58.0057,58.0118,54210.9299
2011-05-23 15:15:00,94.82,94.92,94.77,94.89,30962.78111077695,58.0118,58.073,57.9812,58.0546,30962.7811
2011-05-23 15:20:00,94.9,94.95,94.84,94.85,28669.24176923792,58.0607,58.0913,58.024,58.0301,28669.2418
2011-05-23 15:25:00,94.84,94.96,94.73,94.88,47121.80828980196,58.024,58.0974,57.9567,58.0485,47121.8083
2011-05-23 15:30:00,94.88,94.96,94.85,94.89,83609.93417792294,58.0485,58.0974,58.0301,58.0546,83609.9342
2011-05-23 15:35:00,94.88,94.97,94.77,94.83,56191.71386770631,58.0485,58.1036,57.9812,58.0179,56191.7139
2011-05-23 15:40:00,94.81,94.85,94.66,94.69,46496.297560291314,58.0057,58.0301,57.9139,57.9322,46496.2976
2011-05-23 15:45:00,94.68,94.92,94.53,94.85,97058.4148624018,57.9261,58.073,57.8344,58.0301,97058.4149
2011-05-23 15:50:00,94.84,94.89,94.71,94.73,85799.2217312102,58.024,58.0546,57.9445,57.9567,85799.2217
2011-05-23 15:55:00,94.75,94.96,94.69,94.91,206627.0443150165,57.969,58.0974,57.9322,58.0668,206627.0443
2011-05-24 09:30:00,96.26,97.02,95.96,96.87,294824.05717601755,58.8928,59.3578,58.7092,59.266,294824.0572
2011-05-24 09:35:00,96.87,97.39,96.81,97.02,263131.5135474782,59.266,59.5841,59.2293,59.3578,263131.5135
2011-05-24 09:40:00,97.02,97.22,96.7,96.7,190676.52071249508,59.3578,59.4801,59.162,59.162,190676.5207
2011-05-24 09:45:00,96.82,97.22,96.73,96.78,122078.84404282764,59.2354,59.4801,59.1803,59.2109,122078.844
2011-05-24 09:50:00,96.81,97.36,96.78,97.21,160756.2574842359,59.2293,59.5658,59.2109,59.474,160756.2575
2011-05-24 09:55:00,97.27,97.48,97.21,97.38,199954.929866903,59.5107,59.6392,59.474,59.578,199954.9299
2011-05-24 10:00:00,97.41,97.45,97.08,97.26,98205.18453317133,59.5964,59.6208,59.3945,59.5046,98205.1845
2011-05-24 10:05:00,97.2,97.43,97.13,97.38,94764.87552086278,59.4679,59.6086,59.4251,59.578,94764.8755
2011-05-24 10:10:00,97.39,97.57,97.23,97.38,130001.97994996248,59.5841,59.6943,59.4862,59.578,130001.9799
2011-05-24 10:15:00,97.33,97.52,97.32,97.39,79648.36622435552,59.5474,59.6637,59.5413,59.5841,79648.3662
2011-05-24 10:20:00,97.45,97.5,97.34,97.42,52230.14591413889,59.6208,59.6514,59.5535,59.6025,52230.1459
2011-05-24 10:25:00,97.44,97.53,97.2,97.37,61300.05149204325,59.6147,59.6698,59.4679,59.5719,61300.0515
2011-05-24 10:30:00,97.36,97.47,97.26,97.37,100915.73102771748,59.5658,59.6331,59.5046,59.5719,100915.731
2011-05-24 10:35:00,97.37,97.59,97.31,97.49,133755.04432702635,59.5719,59.7065,59.5352,59.6453,133755.0443
2011-05-24 10:40:00,97.49,97.55,97.41,97.47,126040.41199639504,59.6453,59.682,59.5964,59.6331,126040.412
2011-05-24 10:45:00,97.48,97.5,97.28,97.44,149914.07150605135,59.6392,59.6514,59.5168,59.6147,149914.0715
2011-05-24 10:50:00,97.39,97.4,97.23,97.27,131774.26035024264,59.5841,59.5902,59.4862,59.5107,131774.2604
2011-05-24 10:55:00,97.35,97.4,97.14,97.36,81733.401989391,59.5597,59.5902,59.4312,59.5658,81733.402
2011-05-24 11:00:00,97.37,97.57,97.34,97.49,84339.69669568536,59.5719,59.6943,59.5535,59.6453,84339.6967
2011-05-24 11:05:00,97.5,97.53,97.4,97.51,47121.80828980196,59.6514,59.6698,59.5902,59.6575,47121.8083
2011-05-24 11:10:00,97.5,97.98,97.49,97.96,97058.4148624018,59.6514,59.9451,59.6453,59.9329,97058.4149
2011-05-24 11:15:00,97.92,98.02,97.6,97.74,92784.09154407908,59.9084,59.9696,59.7126,59.7983,92784.0915
2011-05-24 11:20:00,97.74,97.87,97.72,97.86,60987.29612728793,59.7983,59.8778,59.786,59.8717,60987.2961
2011-05-24 11:25:00,97.81,97.96,97.75,97.92,71829.48210547245,59.8411,59.9329,59.8044,59.9084,71829.4821
2011-05-24 11:30:00,97.92,98.59,97.89,98.38,98517.93989792666,59.9084,60.3183,59.89,60.1898,98517.9399
2011-05-24 11:35:00,98.38,98.51,98.23,98.25,70786.9642229547,60.1898,60.2694,60.0981,60.1103,70786.9642
2011-05-24 11:40:00,98.22,98.68,98.19,98.67,91533.0700850578,60.0919,60.3734,60.0736,60.3672,91533.0701
2011-05-24 11:45:00,98.64,98.64,98.19,98.27,63697.84262183406,60.3489,60.3489,60.0736,60.1225,63697.8426
2011-05-24 11:50:00,98.22,98.24,97.94,98.24,69431.69097568165,60.0919,60.1042,59.9206,60.1042,69431.691
2011-05-24 11:55:00,98.24,98.32,98.14,98.21,76937.81972980939,60.1042,60.1531,60.043,60.0858,76937.8197
2011-05-24 12:00:00,98.26,98.39,98.1,98.32,143763.21599919666,60.1164,60.1959,60.0185,60.1531,143763.216
2011-05-24 12:05:00,98.3,98.32,98.12,98.12,81733.401989391,60.1409,60.1531,60.0308,60.0308,81733.402
2011-05-24 12:10:00,98.11,98.28,98.05,98.15,43368.743912738086,60.0246,60.1286,59.9879,60.0491,43368.7439
2011-05-24 12:15:00,98.15,98.16,97.93,98.08,38051.9027118976,60.0491,60.0552,59.9145,60.0063,38051.9027
2011-05-24 12:20:00,98.08,98.15,97.81,97.94,39615.67953567421,60.0063,60.0491,59.8411,59.9206,39615.6795
2011-05-24 12:25:00,97.94,97.95,97.65,97.79,46809.05292504664,59.9206,59.9267,59.7432,59.8289,46809.0529
2011-05-24 12:30:00,97.82,97.82,97.52,97.62,67972.1659401568,59.8472,59.8472,59.6637,59.7248,67972.1659
2011-05-24 12:35:00,97.63,98.13,97.62,98.12,72142.23747022777,59.731,60.0369,59.7248,60.0308,72142.2375
2011-05-24 12:40:00,98.04,98.32,98.04,98.29,55566.20313819567,59.9818,60.1531,59.9818,60.1348,55566.2031
2011-05-24 12:45:00,98.25,98.31,98.07,98.07,41179.45635945082,60.1103,60.147,60.0002,60.0002,41179.4564
2011-05-24 12:50:00,98.09,98.33,98.04,98.17,37009.38482937985,60.0124,60.1592,59.9818,60.0613,37009.3848
2011-05-24 12:55:00,98.19,98.24,98.09,98.09,18869.573673571136,60.0736,60.1042,60.0124,60.0124,18869.5737
2011-05-24 13:00:00,98.09,98.18,98.08,98.13,87571.50213149036,60.0124,60.0675,60.0063,60.0369,87571.5021
2011-05-24 13:05:00,98.13,98.18,98.07,98.11,53793.92273791551,60.0369,60.0675,60.0002,60.0246,53793.9227
2011-05-24 13:10:00,98.09,98.14,97.94,97.98,26896.96136895776,60.0124,60.043,59.9206,59.9451,26896.9614
2011-05-24 13:15:00,97.96,98.0,97.78,97.81,46704.80113679486,59.9329,59.9573,59.8227,59.8411,46704.8011
2011-05-24 13:20:00,97.8,97.96,97.8,97.95,55357.69956169212,59.835,59.9329,59.835,59.9267,55357.6996
2011-05-24 13:25:00,97.95,98.09,97.93,97.98,42326.22603022034,59.9267,60.0124,59.9145,59.9451,42326.226
2011-05-24 13:30:00,97.97,97.98,97.6,97.6,40241.19026518486,59.939,59.9451,59.7126,59.7126,40241.1903
2011-05-24 13:35:00,97.6,97.91,97.56,97.87,96015.89697988408,59.7126,59.9023,59.6881,59.8778,96015.897
2011-05-24 13:40:00,97.87,97.95,97.74,97.89,75582.54648253632,59.8778,59.9267,59.7983,59.89,75582.5465
2011-05-24 13:45:00,97.92,97.93,97.8,97.85,55253.44777344035,59.9084,59.9145,59.835,59.8656,55253.4478
2011-05-24 13:50:00,97.85,97.93,97.82,97.86,130001.97994996248,59.8656,59.9145,59.8472,59.8717,130001.9799
2011-05-24 13:55:00,97.87,97.89,97.77,97.85,44932.5207365147,59.8778,59.89,59.8166,59.8656,44932.5207
2011-05-24 14:00:00,97.84,97.85,97.65,97.72,47330.31186630551,59.8594,59.8656,59.7432,59.786,47330.3119
2011-05-24 14:05:00,97.74,97.94,97.71,97.93,44828.26894826292,59.7983,59.9206,59.7799,59.9145,44828.2689
2011-05-24 14:10:00,97.92,97.96,97.75,97.83,62655.32473931632,59.9084,59.9329,59.8044,59.8533,62655.3247
2011-05-24 14:15:00,97.83,97.88,97.75,97.84,57859.74247973471,59.8533,59.8839,59.8044,59.8594,57859.7425
2011-05-24 14:20:00,97.84,97.95,97.79,97.9,88301.26464925279,59.8594,59.9267,59.8289,59.8962,88301.2646
2011-05-24 14:25:00,97.9,98.07,97.78,98.04,61300.05149204325,59.8962,60.0002,59.8227,59.9818,61300.0515
2011-05-24 14:30:00,98.03,98.11,97.96,98.0,72976.25177624197,59.9757,60.0246,59.9329,59.9573,72976.2518
2011-05-24 14:35:00,98.0,98.09,97.98,98.01,57546.987114979376,59.9573,60.0124,59.9451,59.9635,57546.9871
2011-05-24 14:40:00,98.0,98.16,97.95,98.09,35341.356217351466,59.9573,60.0552,59.9267,60.0124,35341.3562
2011-05-24 14:45:00,98.08,98.21,97.96,97.99,68076.41772840857,60.0063,60.0858,59.9329,59.9512,68076.4177
2011-05-24 14:50:00,97.97,98.1,97.82,98.06,56921.47638546873,59.939,60.0185,59.8472,59.994,56921.4764
2011-05-24 14:55:00,98.06,98.19,98.06,98.18,86216.2288842173,59.994,60.0736,59.994,60.0675,86216.2289
2011-05-24 15:00:00,98.17,98.31,98.07,98.24,61717.05864505035,60.0613,60.147,60.0002,60.1042,61717.0586
2011-05-24 15:05:00,98.25,98.33,98.06,98.32,57963.99426798648,60.1103,60.1592,59.994,60.1531,57963.9943
2011-05-24 15:10:00,98.31,98.33,98.06,98.28,121661.83688982054,60.147,60.1592,59.994,60.1286,121661.8369
2011-05-24 15:15:00,98.29,98.47,98.25,98.44,83297.17881316761,60.1348,60.2449,60.1103,60.2265,83297.1788
2011-05-24 15:20:00,98.44,98.74,98.43,98.74,110402.64375862892,60.2265,60.4101,60.2204,60.4101,110402.6438
2011-05-24 15:25:00,98.72,98.82,98.49,98.74,140844.165928147,60.3978,60.459,60.2571,60.4101,140844.1659
2011-05-24 15:30:00,98.7,98.73,98.49,98.5,160547.75390773232,60.3856,60.404,60.2571,60.2632,160547.7539
2011-05-24 15:35:00,98.51,98.53,98.32,98.48,100185.96850995504,60.2694,60.2816,60.1531,60.251,100185.9685
2011-05-24 15:40:00,98.48,98.57,98.28,98.31,131461.50498548732,60.251,60.3061,60.1286,60.147,131461.505
2011-05-24 15:45:00,98.32,98.57,98.23,98.26,151894.85548283506,60.1531,60.3061,60.0981,60.1164,151894.8555
2011-05-24 15:50:00,98.26,98.37,98.26,98.3,232064.48064844945,60.1164,60.1837,60.1164,60.1409,232064.4806
2011-05-24 15:55:00,98.31,98.36,98.22,98.33,419404.9441368878,60.147,60.1776,60.0919,60.1592,419404.9441
2011-05-25 09:30:00,97.12,98.28,97.07,98.26,292009.25889321964,59.4189,60.1286,59.3884,60.1164,292009.2589
2011-05-25 09:35:00,98.17,98.48,97.84,98.45,213716.1659161372,60.0613,60.251,59.8594,60.2326,213716.1659
2011-05-25 09:40:00,98.42,98.51,97.99,98.09,173474.97565095234,60.2143,60.2694,59.9512,60.0124,173474.9757
2011-05-25 09:45:00,98.09,98.21,97.94,98.07,114155.7081356928,60.0124,60.0858,59.9206,60.0002,114155.7081
2011-05-25 09:50:00,98.04,98.22,97.95,97.96,99039.19883918553,59.9818,60.0919,59.9267,59.9329,99039.1988
2011-05-25 09:55:00,97.96,98.23,97.8,97.82,94973.37909736633,59.9329,60.0981,59.835,59.8472,94973.3791
2011-05-25 10:00:00,97.84,98.29,97.78,97.93,100394.4720864586,59.8594,60.1348,59.8227,59.9145,100394.4721
2011-05-25 10:05:00,97.96,98.18,97.83,97.96,62655.32473931632,59.9329,60.0675,59.8533,59.9329,62655.3247
2011-05-25 10:10:00,97.97,98.25,97.72,98.19,93201.09869708616,59.939,60.1103,59.786,60.0736,93201.0987
2011-05-25 10:15:00,98.18,98.5,98.15,98.25,83505.68238967116,60.0675,60.2632,60.0491,60.1103,83505.6824
2011-05-25 10:20:00,98.23,98.38,98.11,98.3,32630.809722805338,60.0981,60.1898,60.0246,60.1409,32630.8097
2011-05-25 10:25:00,98.3,98.57,98.3,98.46,74852.7839647739,60.1409,60.3061,60.1409,60.2388,74852.784
2011-05-25 10:30:00,98.45,98.51,98.2,98.21,114676.96707695168,60.2326,60.2694,60.0797,60.0858,114676.9671
2011-05-25 10:35:00,98.22,98.87,98.22,98.81,181398.1115580872,60.0919,60.4896,60.0919,60.4529,181398.1116
2011-05-25 10:40:00,98.8,98.87,98.66,98.77,48268.57796057147,60.4468,60.4896,60.3611,60.4284,48268.578
2011-05-25 10:45:00,98.75,98.89,98.59,98.64,111757.91700590198,60.4162,60.5018,60.3183,60.3489,111757.917
2011-05-25 10:50:00,98.65,98.73,98.63,98.66,58068.24605623825,60.355,60.404,60.3428,60.3611,58068.2461
2011-05-25 10:55:00,98.65,98.82,98.49,98.74,93722.35763834504,60.355,60.459,60.2571,60.4101,93722.3576
2011-05-25 11:00:00,98.75,98.87,98.67,98.87,152624.6180005975,60.4162,60.4896,60.3672,60.4896,152624.618
2011-05-25 11:05:00,98.87,98.98,98.79,98.88,123434.1172901007,60.4896,60.5569,60.4407,60.4957,123434.1173
2011-05-25 11:10:00,98.87,98.97,98.76,98.92,75999.55363554342,60.4896,60.5508,60.4223,60.5202,75999.5536
2011-05-25 11:15:00,98.92,98.98,98.8,98.87,69848.69812868875,60.5202,60.5569,60.4468,60.4896,69848.6981
2011-05-25 11:20:00,98.9,99.05,98.77,98.77,66721.14448113552,60.508,60.5997,60.4284,60.4284,66721.1445
2011-05-25 11:25:00,98.75,98.85,98.72,98.78,53689.67094966373,60.4162,60.4774,60.3978,60.4345,53689.6709
2011-05-25 11:30:00,98.75,98.92,98.73,98.84,55461.9513499439,60.4162,60.5202,60.404,60.4713,55461.9513
2011-05-25 11:35:00,98.82,98.9,98.77,98.81,61195.79970379148,60.459,60.508,60.4284,60.4529,61195.7997
2011-05-25 11:40:00,98.82,99.02,98.81,98.98,28981.99713399324,60.459,60.5814,60.4529,60.5569,28981.9971
2011-05-25 11:45:00,98.98,99.13,98.67,98.68,52542.90127889421,60.5569,60.6487,60.3672,60.3734,52542.9013
2011-05-25 11:50:00,98.67,98.88,98.65,98.76,52959.90843190131,60.3672,60.4957,60.355,60.4223,52959.9084
2011-05-25 11:55:00,98.77,99.0,98.77,98.93,19390.832614830008,60.4284,60.5691,60.4284,60.5263,19390.8326
2011-05-25 12:00:00,98.96,99.07,98.87,98.91,34507.34191133727,60.5447,60.612,60.4896,60.5141,34507.3419
2011-05-25 12:05:00,98.9,98.98,98.81,98.85,135631.5765155583,60.508,60.5569,60.4529,60.4774,135631.5765
2011-05-25 12:10:00,98.85,98.95,98.77,98.89,361336.6980806495,60.4774,60.5386,60.4284,60.5018,361336.6981
2011-05-25 12:15:00,98.9,98.96,98.88,98.89,38260.40628840114,60.508,60.5447,60.4957,60.5018,38260.4063
2011-05-25 12:20:00,98.89,98.96,98.88,98.89,34507.34191133727,60.5018,60.5447,60.4957,60.5018,34507.3419
2011-05-25 12:25:00,98.9,99.09,98.89,99.06,26896.96136895776,60.508,60.6242,60.5018,60.6059,26896.9614
2011-05-25 12:30:00,99.06,99.34,99.05,99.3,49623.851207844535,60.6059,60.7772,60.5997,60.7527,49623.8512
2011-05-25 12:35:00,99.29,99.29,99.18,99.23,23665.15593315276,60.7466,60.7466,60.6793,60.7099,23665.1559
2011-05-25 12:40:00,99.23,99.26,99.18,99.2,49415.34763134099,60.7099,60.7282,60.6793,60.6915,49415.3476
2011-05-25 12:45:00,99.22,99.37,99.15,99.18,33047.81687581243,60.7037,60.7955,60.6609,60.6793,33047.8169
2011-05-25 12:50:00,99.2,99.24,99.0,99.01,89239.53074351874,60.6915,60.716,60.5691,60.5753,89239.5307
2011-05-25 12:55:00,99.02,99.46,99.02,99.4,60674.54076253261,60.5814,60.8506,60.5814,60.8139,60674.5408
2011-05-25 13:00:00,99.39,99.59,99.33,99.5,51604.63518462825,60.8077,60.9301,60.771,60.875,51604.6352
2011-05-25 13:05:00,99.48,99.69,99.44,99.67,66408.38911638019,60.8628,60.9913,60.8383,60.9791,66408.3891
2011-05-25 13:10:00,99.67,99.79,99.59,99.76,100915.73102771748,60.9791,61.0525,60.9301,61.0341,100915.731
2011-05-25 13:15:00,99.77,100.18,99.66,100.0,160130.74675472523,61.0402,61.2911,60.9729,61.181,160130.7468
2011-05-25 13:20:00,100.02,100.05,99.59,99.59,51917.39054938357,61.1932,61.2115,60.9301,60.9301,51917.3905
2011-05-25 13:25:00,99.58,99.61,99.32,99.53,56400.21744420986,60.924,60.9423,60.7649,60.8934,56400.2174
2011-05-25 13:30:00,99.49,99.78,99.48,99.57,38468.90986490469,60.8689,61.0464,60.8628,60.9179,38468.9099
2011-05-25 13:35:00,99.59,99.61,99.5,99.56,37113.63661763163,60.9301,60.9423,60.875,60.9118,37113.6366
2011-05-25 13:40:00,99.55,99.66,99.48,99.66,25750.191698188235,60.9056,60.9729,60.8628,60.9729,25750.1917
2011-05-25 13:45:00,99.63,99.8,99.63,99.66,73080.50356449375,60.9546,61.0586,60.9546,60.9729,73080.5036
2011-05-25 13:50:00,99.67,99.82,99.62,99.73,66512.64090463196,60.9791,61.0708,60.9485,61.0158,66512.6409
2011-05-25 13:55:00,99.72,99.76,99.61,99.66,36905.13304112808,61.0096,61.0341,60.9423,60.9729,36905.133
2011-05-25 14:00:00,99.64,99.81,99.58,99.61,72559.24462323487,60.9607,61.0647,60.924,60.9423,72559.2446
2011-05-25 14:05:00,99.61,99.76,99.6,99.73,40449.69384168841,60.9423,61.0341,60.9362,61.0158,40449.6938
2011-05-25 14:10:00,99.75,99.81,99.69,99.78,29190.500710496788,61.028,61.0647,60.9913,61.0464,29190.5007
2011-05-25 14:15:00,99.78,99.99,99.78,99.88,38677.41344140824,61.0464,61.1748,61.0464,61.1075,38677.4134
2011-05-25 14:20:00,99.88,99.96,99.82,99.9,34090.33475833017,61.1075,61.1565,61.0708,61.1198,34090.3348
2011-05-25 14:25:00,99.9,100.1,99.85,100.01,36071.11873511389,61.1198,61.2421,61.0892,61.1871,36071.1187
2011-05-25 14:30:00,100.01,100.1,99.9,99.98,49311.09584308921,61.1871,61.2421,61.1198,61.1687,49311.0958
2011-05-25 14:35:00,99.98,99.98,99.69,99.75,35758.363370358566,61.1687,61.1687,60.9913,61.028,35758.3634
2011-05-25 14:40:00,99.76,99.86,99.63,99.76,40970.95278294728,61.0341,61.0953,60.9546,61.0341,40970.9528
2011-05-25 14:45:00,99.77,99.99,99.74,99.86,58172.497844490026,61.0402,61.1748,61.0219,61.0953,58172.4978
2011-05-25 14:50:00,99.87,100.15,99.86,99.97,68284.92130491213,61.1014,61.2727,61.0953,61.1626,68284.9213
2011-05-25 14:55:00,99.97,100.08,99.85,100.08,51187.62803162115,61.1626,61.2299,61.0892,61.2299,51187.628
2011-05-25 15:00:00,100.07,100.31,100.03,100.29,108943.11872310408,61.2238,61.3706,61.1993,61.3584,108943.1187
2011-05-25 15:05:00,100.29,100.49,100.26,100.32,62863.82831581987,61.3584,61.4807,61.34,61.3767,62863.8283
2011-05-25 15:10:00,100.32,100.53,100.31,100.4,137925.11585709732,61.3767,61.5052,61.3706,61.4257,137925.1159
2011-05-25 15:15:00,100.37,100.4,100.23,100.31,138237.87122185263,61.4073,61.4257,61.3217,61.3706,138237.8712
2011-05-25 15:20:00,100.3,100.32,100.22,100.24,108317.60799359344,61.3645,61.3767,61.3156,61.3278,108317.608
2011-05-25 15:25:00,100.23,100.26,100.17,100.21,81733.401989391,61.3217,61.34,61.285,61.3094,81733.402
2011-05-25 15:30:00,100.21,100.24,100.11,100.14,117804.5207245049,61.3094,61.3278,61.2483,61.2666,117804.5207
2011-05-25 15:35:00,100.15,100.26,100.14,100.23,94452.12015610746,61.2727,61.34,61.2666,61.3217,94452.1202
2011-05-25 15:40:00,100.22,100.25,100.18,100.22,100394.4720864586,61.3156,61.3339,61.2911,61.3156,100394.4721
2011-05-25 15:45:00,100.23,100.24,100.03,100.03,132816.77823276038,61.3217,61.3278,61.1993,61.1993,132816.7782
2011-05-25 15:50:00,100.03,100.13,99.88,99.9,237589.82542579348,61.1993,61.2605,61.1075,61.1198,237589.8254
2011-05-25 15:55:00,99.91,100.01,99.85,99.98,372804.3947883447,61.1259,61.1871,61.0892,61.1687,372804.3948
2011-05-26 09:30:00,99.97,99.97,99.17,99.88,114781.21886520344,61.1626,61.1626,60.6732,61.1075,114781.2189
2011-05-26 09:35:00,99.85,100.56,99.85,100.29,117179.00999499424,61.0892,61.5236,61.0892,61.3584,117179.01
2011-05-26 09:40:00,100.29,100.3,99.62,99.84,49415.34763134099,61.3584,61.3645,60.9485,61.0831,49415.3476
2011-05-26 09:45:00,99.82,99.84,99.47,99.79,57859.74247973471,61.0708,61.0831,60.8567,61.0525,57859.7425
2011-05-26 09:50:00,99.81,99.85,99.26,99.37,46600.549348543085,61.0647,61.0892,60.7282,60.7955,46600.5493
2011-05-26 09:55:00,99.33,99.35,98.88,99.09,88718.27180225987,60.771,60.7833,60.4957,60.6242,88718.2718
2011-05-26 10:00:00,99.13,99.37,98.92,99.36,58589.50499749712,60.6487,60.7955,60.5202,60.7894,58589.505
2011-05-26 10:05:00,99.38,99.75,99.24,99.33,97579.67380366068,60.8016,61.028,60.716,60.771,97579.6738
2011-05-26 10:10:00,99.31,99.47,99.1,99.2,69431.69097568165,60.7588,60.8567,60.6303,60.6915,69431.691
2011-05-26 10:15:00,99.18,99.57,99.16,99.51,48581.33332532679,60.6793,60.9179,60.667,60.8812,48581.3333
2011-05-26 10:20:00,99.51,99.71,99.4,99.49,32318.054358050013,60.8812,61.0035,60.8139,60.8689,32318.0544
2011-05-26 10:25:00,99.54,99.63,99.38,99.44,53585.41916141196,60.8995,60.9546,60.8016,60.8383,53585.4192
2011-05-26 10:30:00,99.42,99.46,98.96,99.17,54836.44062043325,60.8261,60.8506,60.5447,60.6732,54836.4406
2011-05-26 10:35:00,99.17,99.39,99.03,99.3,42951.736759730986,60.6732,60.8077,60.5875,60.7527,42951.7368
2011-05-26 10:40:00,99.29,99.29,99.02,99.2,48789.83690183034,60.7466,60.7466,60.5814,60.6915,48789.8369
2011-05-26 10:45:00,99.2,99.26,99.0,99.21,31588.291840287595,60.6915,60.7282,60.5691,60.6976,31588.2918
2011-05-26 10:50:00,99.22,99.29,98.89,99.03,36071.11873511389,60.7037,60.7466,60.5018,60.5875,36071.1187
2011-05-26 10:55:00,99.02,99.13,98.9,99.09,33047.81687581243,60.5814,60.6487,60.508,60.6242,33047.8169
2011-05-26 11:00:00,99.11,99.28,99.05,99.2,42117.72245371679,60.6364,60.7405,60.5997,60.6915,42117.7225
2011-05-26 11:05:00,99.18,99.29,98.94,99.22,125414.9012668844,60.6793,60.7466,60.5324,60.7037,125414.9013
2011-05-26 11:10:00,99.23,99.28,99.07,99.23,42221.97424196856,60.7099,60.7405,60.612,60.7099,42221.9742
2011-05-26 11:15:00,99.26,99.66,99.13,99.58,43994.25464224873,60.7282,60.9729,60.6487,60.924,43994.2546
2011-05-26 11:20:00,99.6,99.68,99.43,99.5,38885.917017911794,60.9362,60.9852,60.8322,60.875,38885.917
2011-05-26 11:25:00,99.51,99.9,99.51,99.9,50353.61372560696,60.8812,61.1198,60.8812,61.1198,50353.6137
2011-05-26 11:30:00,99.9,99.95,99.71,99.72,52855.65664364954,61.1198,61.1504,61.0035,61.0096,52855.6566
2011-05-26 11:35:00,99.74,99.81,99.56,99.62,48060.07438406792,61.0219,61.0647,60.9118,60.9485,48060.0744
2011-05-26 11:40:00,99.6,99.75,99.5,99.73,49832.354784348085,60.9362,61.028,60.875,61.0158,49832.3548
2011-05-26 11:45:00,99.73,99.78,99.59,99.75,34298.83833483372,61.0158,61.0464,60.9301,61.028,34298.8383
2011-05-26 11:50:00,99.76,99.88,99.69,99.84,26688.457792454206,61.0341,61.1075,60.9913,61.0831,26688.4578
2011-05-26 11:55:00,99.86,100.05,99.84,99.91,26792.709580705978,61.0953,61.2115,61.0831,61.1259,26792.7096
2011-05-26 12:00:00,99.91,99.94,99.68,99.68,20537.602285599525,61.1259,61.1442,60.9852,60.9852,20537.6023
2011-05-26 12:05:00,99.68,99.68,99.57,99.61,30024.51501651098,60.9852,60.9852,60.9179,60.9423,30024.515
2011-05-26 12:10:00,99.61,99.89,99.56,99.67,143554.71242269312,60.9423,61.1137,60.9118,60.9791,143554.7124
2011-05-26 12:15:00,99.68,99.92,99.68,99.92,33881.83118182663,60.9852,61.132,60.9852,61.132,33881.8312
2011-05-26 12:20:00,99.92,100.11,99.91,99.94,51083.37624336938,61.132,61.2483,61.1259,61.1442,51083.3762
2011-05-26 12:25:00,99.95,100.21,99.94,100.21,39407.175959170665,61.1504,61.3094,61.1442,61.3094,39407.176
2011-05-26 12:30:00,100.21,100.25,100.17,100.2,46183.54219553599,61.3094,61.3339,61.285,61.3033,46183.5422
2011-05-26 12:35:00,100.2,100.33,100.18,100.33,41909.21887721324,61.3033,61.3829,61.2911,61.3829,41909.2189
2011-05-26 12:40:00,100.33,100.42,100.23,100.33,35341.356217351466,61.3829,61.4379,61.3217,61.3829,35341.3562
2011-05-26 12:45:00,100.37,100.65,100.37,100.62,34194.58654658195,61.4073,61.5786,61.4073,61.5603,34194.5865
2011-05-26 12:50:00,100.64,100.67,100.45,100.52,43577.24748924163,61.5725,61.5909,61.4563,61.4991,43577.2475
2011-05-26 12:55:00,100.5,100.64,100.49,100.63,64844.612292603575,61.4869,61.5725,61.4807,61.5664,64844.6123
2011-05-26 13:00:00,100.63,100.78,100.56,100.74,50562.117302110506,61.5664,61.6582,61.5236,61.6337,50562.1173
2011-05-26 13:05:00,100.74,100.76,100.57,100.59,33569.0758170713,61.6337,61.6459,61.5297,61.5419,33569.0758
2011-05-26 13:10:00,100.59,100.6,100.46,100.55,38990.168806163565,61.5419,61.548,61.4624,61.5174,38990.1688
2011-05-26 13:15:00,100.56,100.91,100.55,100.79,55253.44777344035,61.5236,61.7377,61.5174,61.6643,55253.4478
2011-05-26 13:20:00,100.78,100.96,100.73,100.93,49728.10299609631,61.6582,61.7683,61.6276,61.7499,49728.103
2011-05-26 13:25:00,100.94,101.08,100.86,100.91,78918.6037065931,61.7561,61.8417,61.7071,61.7377,78918.6037
2011-05-26 13:30:00,100.89,101.03,100.84,100.99,60049.03003302196,61.7255,61.8111,61.6949,61.7866,60049.03
2011-05-26 13:35:00,100.97,101.0,100.72,100.86,37947.65092364582,61.7744,61.7928,61.6215,61.7071,37947.6509
2011-05-26 13:40:00,100.86,100.86,100.69,100.71,34090.33475833017,61.7071,61.7071,61.6031,61.6153,34090.3348
2011-05-26 13:45:00,100.7,100.72,100.59,100.6,25541.68812168469,61.6092,61.6215,61.5419,61.548,25541.6881
2011-05-26 13:50:00,100.59,100.84,100.55,100.58,29503.25607525211,61.5419,61.6949,61.5174,61.5358,29503.2561
2011-05-26 13:55:00,100.58,100.61,100.44,100.6,36592.37767637276,61.5358,61.5542,61.4501,61.548,36592.3777
2011-05-26 14:00:00,100.57,100.77,100.57,100.7,40658.19741819195,61.5297,61.652,61.5297,61.6092,40658.1974
2011-05-26 14:05:00,100.69,100.71,100.6,100.66,74957.03575302567,61.6031,61.6153,61.548,61.5847,74957.0358
2011-05-26 14:10:00,100.65,100.86,100.58,100.81,35028.600852596144,61.5786,61.7071,61.5358,61.6765,35028.6009
2011-05-26 14:15:00,100.81,100.82,100.7,100.75,34507.34191133727,61.6765,61.6826,61.6092,61.6398,34507.3419
2011-05-26 14:20:00,100.75,100.83,100.7,100.77,27939.47925147549,61.6398,61.6888,61.6092,61.652,27939.4793
2011-05-26 14:25:00,100.77,101.04,100.77,101.01,48685.58511357857,61.652,61.8172,61.652,61.7989,48685.5851
2011-05-26 14:30:00,101.01,101.2,100.97,101.1,65887.13017512132,61.7989,61.9151,61.7744,61.8539,65887.1302
2011-05-26 14:35:00,101.1,101.17,100.97,100.98,37322.14019413518,61.8539,61.8968,61.7744,61.7805,37322.1402
2011-05-26 14:40:00,100.97,101.0,100.78,100.79,33464.82402881953,61.7744,61.7928,61.6582,61.6643,33464.824
2011-05-26 14:45:00,100.78,101.03,100.71,101.02,35758.363370358566,61.6582,61.8111,61.6153,61.805,35758.3634
2011-05-26 14:50:00,101.01,101.01,100.76,100.78,30024.51501651098,61.7989,61.7989,61.6459,61.6582,30024.515
2011-05-26 14:55:00,100.78,100.9,100.76,100.83,59215.01572700777,61.6582,61.7316,61.6459,61.6888,59215.0157
2011-05-26 15:00:00,100.82,100.83,100.71,100.71,29294.75249874856,61.6826,61.6888,61.6153,61.6153,29294.7525
2011-05-26 15:05:00,100.71,100.74,100.61,100.65,38156.15450014937,61.6153,61.6337,61.5542,61.5786,38156.1545
2011-05-26 15:10:00,100.64,100.64,100.47,100.48,46392.045772039535,61.5725,61.5725,61.4685,61.4746,46392.0458
2011-05-26 15:15:00,100.49,100.63,100.46,100.56,25958.695274691785,61.4807,61.5664,61.4624,61.5236,25958.6953
2011-05-26 15:20:00,100.55,100.69,100.5,100.69,40970.95278294728,61.5174,61.6031,61.4869,61.6031,40970.9528
2011-05-26 15:25:00,100.68,100.83,100.64,100.82,29920.26322825921,61.597,61.6888,61.5725,61.6826,29920.2632
2011-05-26 15:30:00,100.82,100.89,100.71,100.82,65678.62659861778,61.6826,61.7255,61.6153,61.6826,65678.6266
2011-05-26 15:35:00,100.82,100.85,100.61,100.79,69952.94991694052,61.6826,61.701,61.5542,61.6643,69952.9499
2011-05-26 15:40:00,100.78,100.86,100.71,100.8,60361.78539777728,61.6582,61.7071,61.6153,61.6704,60361.7854
2011-05-26 15:45:00,100.78,100.79,100.58,100.67,128021.19597317876,61.6582,61.6643,61.5358,61.5909,128021.196
2011-05-26 15:50:00,100.67,100.78,100.65,100.71,131253.00140898378,61.5909,61.6582,61.5786,61.6153,131253.0014
2011-05-26 15:55:00,100.7,100.8,100.58,100.72,221013.7910937614,61.6092,61.6704,61.5358,61.6215,221013.7911
2011-05-27 09:30:00,100.88,102.04,100.88,101.94,218198.99281096348,61.7193,62.429,61.7193,62.3679,218198.9928
2011-05-27 09:35:00,101.88,102.4,101.78,102.25,116762.00284198717,62.3312,62.6493,62.27,62.5575,116762.0028
2011-05-27 09:40:00,102.19,102.95,102.19,102.91,102688.01142799764,62.5208,62.9858,62.5208,62.9613,102688.0114
2011-05-27 09:45:00,102.94,102.96,102.57,102.58,111028.15448813955,62.9797,62.9919,62.7533,62.7594,111028.1545
2011-05-27 09:50:00,102.61,102.85,102.47,102.82,104043.28467527068,62.7778,62.9246,62.6921,62.9063,104043.2847
2011-05-27 09:55:00,102.84,103.33,102.82,103.2,95703.14161512876,62.9185,63.2183,62.9063,63.1387,95703.1416
2011-05-27 10:00:00,103.22,103.22,102.56,102.85,164717.8254378033,63.151,63.151,62.7472,62.9246,164717.8254
2011-05-27 10:05:00,102.84,103.15,102.71,102.72,127708.44060842344,62.9185,63.1082,62.839,62.8451,127708.4406
2011-05-27 10:10:00,102.72,103.13,102.66,102.92,202352.7209966938,62.8451,63.0959,62.8084,62.9674,202352.721
2011-05-27 10:15:00,102.9,103.31,102.88,103.23,135944.3318803136,62.9552,63.206,62.943,63.1571,135944.3319
2011-05-27 10:20:00,103.24,103.48,103.13,103.44,143658.9642109449,63.1632,63.3101,63.0959,63.2856,143658.9642
2011-05-27 10:25:00,103.45,103.73,103.42,103.72,117804.5207245049,63.2917,63.463,63.2733,63.4569,117804.5207
2011-05-27 10:30:00,103.7,103.73,103.29,103.48,84026.94133093003,63.4446,63.463,63.1938,63.3101,84026.9413
2011-05-27 10:35:00,103.49,103.63,103.42,103.44,42430.477818472114,63.3162,63.4018,63.2733,63.2856,42430.4778
2011-05-27 10:40:00,103.44,103.61,103.43,103.54,68180.66951666035,63.2856,63.3896,63.2795,63.3468,68180.6695
2011-05-27 10:45:00,103.53,103.55,103.36,103.54,73080.50356449375,63.3406,63.3529,63.2366,63.3468,73080.5036
2011-05-27 10:50:00,103.54,103.54,103.4,103.51,58902.26036225245,63.3468,63.3468,63.2611,63.3284,58902.2604
2011-05-27 10:55:00,103.53,103.64,103.43,103.62,50040.85836085164,63.3406,63.4079,63.2795,63.3957,50040.8584
2011-05-27 11:00:00,103.62,103.74,103.52,103.53,95390.38625037344,63.3957,63.4691,63.3345,63.3406,95390.3863
2011-05-27 11:05:00,103.54,103.6,103.34,103.41,52125.89412588712,63.3468,63.3835,63.2244,63.2672,52125.8941
2011-05-27 11:10:00,103.4,103.47,103.29,103.32,39511.42774742244,63.2611,63.3039,63.1938,63.2122,39511.4277
2011-05-27 11:15:00,103.28,103.33,103.19,103.31,40345.44205343663,63.1877,63.2183,63.1326,63.206,40345.4421
2011-05-27 11:20:00,103.31,103.46,103.23,103.23,37739.14734714227,63.206,63.2978,63.1571,63.1571,37739.1473
2011-05-27 11:25:00,103.22,103.34,102.99,102.99,31067.032899028723,63.151,63.2244,63.0103,63.0103,31067.0329
2011-05-27 11:30:00,102.99,103.02,102.69,102.73,45975.03861903244,63.0103,63.0286,62.8267,62.8512,45975.0386
2011-05-27 11:35:00,102.75,102.76,102.59,102.7,46079.29040728421,62.8634,62.8695,62.7655,62.8328,46079.2904
2011-05-27 11:40:00,102.7,102.71,102.48,102.51,64844.612292603575,62.8328,62.839,62.6982,62.7166,64844.6123
2011-05-27 11:45:00,102.51,102.61,102.43,102.6,48581.33332532679,62.7166,62.7778,62.6677,62.7717,48581.3333
2011-05-27 11:50:00,102.57,102.69,102.55,102.67,46913.30471329841,62.7533,62.8267,62.7411,62.8145,46913.3047
2011-05-27 11:55:00,102.66,102.66,102.53,102.62,29399.00428700033,62.8084,62.8084,62.7288,62.7839,29399.0043
2011-05-27 12:00:00,102.58,102.7,102.41,102.42,49415.34763134099,62.7594,62.8328,62.6554,62.6615,49415.3476
2011-05-27 12:05:00,102.42,102.49,102.36,102.41,58693.7567857489,62.6615,62.7044,62.6248,62.6554,58693.7568
2011-05-27 12:10:00,102.41,102.67,102.4,102.61,43368.743912738086,62.6554,62.8145,62.6493,62.7778,43368.7439
2011-05-27 12:15:00,102.61,102.68,102.57,102.66,27313.96852196485,62.7778,62.8206,62.7533,62.8084,27313.9685
2011-05-27 12:20:00,102.67,102.67,102.51,102.51,16784.53790853565,62.8145,62.8145,62.7166,62.7166,16784.5379
2011-05-27 12:25:00,102.5,102.52,102.38,102.47,30858.529322525173,62.7105,62.7227,62.6371,62.6921,30858.5293
2011-05-27 12:30:00,102.43,102.55,102.37,102.38,17514.300426298072,62.6677,62.7411,62.6309,62.6371,17514.3004
2011-05-27 12:35:00,102.37,102.47,102.36,102.47,14178.243202241296,62.6309,62.6921,62.6248,62.6921,14178.2432
2011-05-27 12:40:00,102.49,102.5,102.36,102.46,36383.87409986921,62.7044,62.7105,62.6248,62.686,36383.8741
2011-05-27 12:45:00,102.47,102.55,102.44,102.51,36383.87409986921,62.6921,62.7411,62.6738,62.7166,36383.8741
2011-05-27 12:50:00,102.54,102.58,102.46,102.48,32630.809722805338,62.7349,62.7594,62.686,62.6982,32630.8097
2011-05-27 12:55:00,102.48,102.49,102.19,102.19,38573.16165315647,62.6982,62.7044,62.5208,62.5208,38573.1617
2011-05-27 13:00:00,102.2,102.3,102.14,102.26,26688.457792454206,62.5269,62.5881,62.4902,62.5636,26688.4578
2011-05-27 13:05:00,102.26,102.43,102.26,102.43,23769.407721404525,62.5636,62.6677,62.5636,62.6677,23769.4077
2011-05-27 13:10:00,102.42,102.5,102.39,102.41,58589.50499749712,62.6615,62.7105,62.6432,62.6554,58589.505
2011-05-27 13:15:00,102.38,102.4,102.27,102.29,24186.414874411625,62.6371,62.6493,62.5698,62.582,24186.4149
2011-05-27 13:20:00,102.3,102.34,102.2,102.25,20120.59513259243,62.5881,62.6126,62.5269,62.5575,20120.5951
2011-05-27 13:25:00,102.27,102.27,102.13,102.17,30441.52216951808,62.5698,62.5698,62.4841,62.5086,30441.5222
2011-05-27 13:30:00,102.17,102.22,102.13,102.21,54210.929890922605,62.5086,62.5392,62.4841,62.5331,54210.9299
2011-05-27 13:35:00,102.23,102.23,101.84,101.88,55357.69956169212,62.5453,62.5453,62.3067,62.3312,55357.6996
2011-05-27 13:40:00,101.87,102.0,101.68,101.76,41700.71530070969,62.325,62.4046,62.2088,62.2577,41700.7153
2011-05-27 13:45:00,101.78,102.13,101.76,102.11,37322.14019413518,62.27,62.4841,62.2577,62.4719,37322.1402
2011-05-27 13:50:00,102.1,102.25,102.01,102.23,45245.27610127002,62.4658,62.5575,62.4107,62.5453,45245.2761
2011-05-27 13:55:00,102.23,102.32,102.15,102.16,22622.63805063501,62.5453,62.6004,62.4963,62.5025,22622.6381
2011-05-27 14:00:00,102.16,102.35,102.16,102.25,37322.14019413518,62.5025,62.6187,62.5025,62.5575,37322.1402
2011-05-27 14:05:00,102.25,102.29,102.22,102.26,50666.36909036228,62.5575,62.582,62.5392,62.5636,50666.3691
2011-05-27 14:10:00,102.25,102.27,102.17,102.23,51500.38339637647,62.5575,62.5698,62.5086,62.5453,51500.3834
2011-05-27 14:15:00,102.24,102.27,102.15,102.19,43577.24748924163,62.5514,62.5698,62.4963,62.5208,43577.2475
2011-05-27 14:20:00,102.19,102.21,102.14,102.19,34403.0901230855,62.5208,62.5331,62.4902,62.5208,34403.0901
2011-05-27 14:25:00,102.19,102.42,102.19,102.41,38885.917017911794,62.5208,62.6615,62.5208,62.6554,38885.917
2011-05-27 14:30:00,102.4,102.52,102.39,102.51,61821.310433302126,62.6493,62.7227,62.6432,62.7166,61821.3104
2011-05-27 14:35:00,102.51,102.66,102.5,102.63,30962.78111077695,62.7166,62.8084,62.7105,62.79,30962.7811
2011-05-27 14:40:00,102.64,102.64,102.42,102.42,109255.8740878594,62.7961,62.7961,62.6615,62.6615,109255.8741
2011-05-27 14:45:00,102.42,102.43,102.15,102.19,28147.982827979045,62.6615,62.6677,62.4963,62.5208,28147.9828
2011-05-27 14:50:00,102.19,102.28,102.05,102.28,26271.450639447103,62.5208,62.5759,62.4352,62.5759,26271.4506
2011-05-27 14:55:00,102.3,102.3,102.15,102.26,28147.982827979045,62.5881,62.5881,62.4963,62.5636,28147.9828
2011-05-27 15:00:00,102.27,102.33,102.04,102.11,41700.71530070969,62.5698,62.6065,62.429,62.4719,41700.7153
2011-05-27 15:05:00,102.1,102.24,102.1,102.24,36383.87409986921,62.4658,62.5514,62.4658,62.5514,36383.8741
2011-05-27 15:10:00,102.24,102.39,102.24,102.34,27001.213157209528,62.5514,62.6432,62.5514,62.6126,27001.2132
2011-05-27 15:15:00,102.33,102.37,102.28,102.35,31275.53647553227,62.6065,62.6309,62.5759,62.6187,31275.5365
2011-05-27 15:20:00,102.33,102.35,102.16,102.25,30650.025746021627,62.6065,62.6187,62.5025,62.5575,30650.0257
2011-05-27 15:25:00,102.23,102.3,102.19,102.25,28147.982827979045,62.5453,62.5881,62.5208,62.5575,28147.9828
2011-05-27 15:30:00,102.24,102.48,102.21,102.48,40136.93847693308,62.5514,62.6982,62.5331,62.6982,40136.9385
2011-05-27 15:35:00,102.46,102.5,102.28,102.28,48789.83690183034,62.686,62.7105,62.5759,62.5759,48789.8369
2011-05-27 15:40:00,102.28,102.3,102.17,102.18,46496.297560291314,62.5759,62.5881,62.5086,62.5147,46496.2976
2011-05-27 15:45:00,102.17,102.34,102.15,102.27,62029.81400980567,62.5086,62.6126,62.4963,62.5698,62029.814
2011-05-27 15:50:00,102.27,102.28,102.18,102.23,66408.38911638019,62.5698,62.5759,62.5147,62.5453,66408.3891
2011-05-27 15:55:00,102.21,102.27,102.14,102.23,176394.025722002,62.5331,62.5698,62.4902,62.5453,176394.0257
2011-05-31 09:30:00,103.79,104.36,103.71,104.29,177853.55075752686,63.4997,63.8484,63.4508,63.8056,177853.5508
2011-05-31 09:35:00,104.3,104.54,104.18,104.18,130835.99425597666,63.8117,63.9586,63.7383,63.7383,130835.9943
2011-05-31 09:40:00,104.19,104.31,104.07,104.13,189008.49210046668,63.7444,63.8179,63.671,63.7077,189008.4921
2011-05-31 09:45:00,104.13,104.4,104.07,104.25,54836.44062043325,63.7077,63.8729,63.671,63.7811,54836.4406
2011-05-31 09:50:00,104.26,104.39,104.03,104.04,49728.10299609631,63.7873,63.8668,63.6465,63.6527,49728.103
2011-05-31 09:55:00,104.07,104.29,103.95,103.97,115823.73674772118,63.671,63.8056,63.5976,63.6098,115823.7367
2011-05-31 10:00:00,103.95,104.07,103.6,103.88,160130.74675472523,63.5976,63.671,63.3835,63.5548,160130.7468
2011-05-31 10:05:00,103.84,103.98,103.61,103.83,73393.25892924906,63.5303,63.616,63.3896,63.5242,73393.2589
2011-05-31 10:10:00,103.79,104.01,103.79,103.92,93930.86121484858,63.4997,63.6343,63.4997,63.5792,93930.8612
2011-05-31 10:15:00,103.93,104.0,103.63,103.81,45453.77967777357,63.5854,63.6282,63.4018,63.5119,45453.7797
2011-05-31 10:20:00,103.8,103.81,103.54,103.64,49728.10299609631,63.5058,63.5119,63.3468,63.4079,49728.103
2011-05-31 10:25:00,103.65,103.97,103.51,103.79,77563.33045932003,63.4141,63.6098,63.3284,63.4997,77563.3305
2011-05-31 10:30:00,103.79,103.82,103.38,103.69,78293.09297708246,63.4997,63.5181,63.2489,63.4385,78293.093
2011-05-31 10:35:00,103.65,103.71,103.37,103.37,60570.28897428083,63.4141,63.4508,63.2428,63.2428,60570.289
2011-05-31 10:40:00,103.39,103.69,103.35,103.64,57755.490691482926,63.255,63.4385,63.2305,63.4079,57755.4907
2011-05-31 10:45:00,103.66,103.9,103.64,103.84,60883.04433903616,63.4202,63.567,63.4079,63.5303,60883.0443
2011-05-31 10:50:00,103.82,103.82,103.55,103.65,47955.82259581615,63.5181,63.5181,63.3529,63.4141,47955.8226
2011-05-31 10:55:00,103.65,103.78,103.56,103.6,48372.82974882325,63.4141,63.4936,63.359,63.3835,48372.8297
2011-05-31 11:00:00,103.6,103.78,103.58,103.75,48789.83690183034,63.3835,63.4936,63.3712,63.4752,48789.8369
2011-05-31 11:05:00,103.73,103.92,103.6,103.78,39198.67238266712,63.463,63.5792,63.3835,63.4936,39198.6724
2011-05-31 11:10:00,103.78,103.92,103.69,103.87,109464.37766436295,63.4936,63.5792,63.4385,63.5487,109464.3777
2011-05-31 11:15:00,103.91,103.91,103.6,103.61,55044.9441969368,63.5731,63.5731,63.3835,63.3896,55044.9442
2011-05-31 11:20:00,103.63,103.65,103.45,103.65,56400.21744420986,63.4018,63.4141,63.2917,63.4141,56400.2174
2011-05-31 11:25:00,103.64,103.66,103.55,103.61,61404.30328029503,63.4079,63.4202,63.3529,63.3896,61404.3033
2011-05-31 11:30:00,103.64,104.04,103.61,103.98,49936.60657259986,63.4079,63.6527,63.3896,63.616,49936.6066
2011-05-31 11:35:00,103.98,104.07,103.68,103.68,30128.76680476276,63.616,63.671,63.4324,63.4324,30128.7668
2011-05-31 11:40:00,103.7,103.8,103.56,103.64,49936.60657259986,63.4446,63.5058,63.359,63.4079,49936.6066
2011-05-31 11:45:00,103.63,103.68,103.45,103.47,155022.4091303883,63.4018,63.4324,63.2917,63.3039,155022.4091
2011-05-31 11:50:00,103.45,103.47,103.18,103.2,38260.40628840114,63.2917,63.3039,63.1265,63.1387,38260.4063
2011-05-31 11:55:00,103.19,103.27,102.81,102.98,59944.77824477019,63.1326,63.1816,62.9001,63.0041,59944.7782
2011-05-31 12:00:00,102.97,103.13,102.9,102.9,63176.58368057519,62.998,63.0959,62.9552,62.9552,63176.5837
2011-05-31 12:05:00,102.92,103.06,102.9,102.99,37530.64377063872,62.9674,63.0531,62.9552,63.0103,37530.6438
2011-05-31 12:10:00,103.0,103.34,102.98,103.05,71620.9785289689,63.0164,63.2244,63.0041,63.047,71620.9785
2011-05-31 12:15:00,102.98,102.98,102.81,102.84,30650.025746021627,63.0041,63.0041,62.9001,62.9185,30650.0257
2011-05-31 12:20:00,102.84,102.95,102.64,102.85,31901.04720504292,62.9185,62.9858,62.7961,62.9246,31901.0472
2011-05-31 12:25:00,102.87,103.05,102.87,102.89,18661.07009706759,62.9368,63.047,62.9368,62.9491,18661.0701
2011-05-31 12:30:00,102.89,102.89,102.64,102.67,31692.54362853937,62.9491,62.9491,62.7961,62.8145,31692.5436
2011-05-31 12:35:00,102.7,102.83,102.64,102.71,19807.839767837104,62.8328,62.9124,62.7961,62.839,19807.8398
2011-05-31 12:40:00,102.72,102.94,102.69,102.83,16159.027179025006,62.8451,62.9797,62.8267,62.9124,16159.0272
2011-05-31 12:45:00,102.84,102.99,102.81,102.88,22831.14162713856,62.9185,63.0103,62.9001,62.943,22831.1416
2011-05-31 12:50:00,102.89,103.16,102.82,103.14,23456.652356649203,62.9491,63.1143,62.9063,63.102,23456.6524
2011-05-31 12:55:00,103.1,103.13,102.98,103.13,31171.2846872805,63.0776,63.0959,63.0041,63.0959,31171.2847
2011-05-31 13:00:00,103.1,103.31,103.1,103.28,23873.6595096563,63.0776,63.206,63.0776,63.1877,23873.6595
2011-05-31 13:05:00,103.25,103.4,103.15,103.35,29294.75249874856,63.1693,63.2611,63.1082,63.2305,29294.7525
2011-05-31 13:10:00,103.35,103.48,103.33,103.41,21475.868379865493,63.2305,63.3101,63.2183,63.2672,21475.8684
2011-05-31 13:15:00,103.41,103.57,103.36,103.57,26896.96136895776,63.2672,63.3651,63.2366,63.3651,26896.9614
2011-05-31 13:20:00,103.55,103.65,103.45,103.6,30024.51501651098,63.3529,63.4141,63.2917,63.3835,30024.515
2011-05-31 13:25:00,103.6,103.61,103.44,103.44,23456.652356649203,63.3835,63.3896,63.2856,63.2856,23456.6524
2011-05-31 13:30:00,103.44,103.46,103.26,103.38,16888.789696787426,63.2856,63.2978,63.1755,63.2489,16888.7897
2011-05-31 13:35:00,103.37,103.6,103.37,103.52,37009.38482937985,63.2428,63.3835,63.2428,63.3345,37009.3848
2011-05-31 13:40:00,103.5,103.64,103.42,103.61,18973.82546182291,63.3223,63.4079,63.2733,63.3896,18973.8255
2011-05-31 13:45:00,103.66,103.87,103.62,103.69,27626.72388672017,63.4202,63.5487,63.3957,63.4385,27626.7239
2011-05-31 13:50:00,103.66,103.94,103.64,103.81,27730.97567497195,63.4202,63.5915,63.4079,63.5119,27730.9757
2011-05-31 13:55:00,103.78,103.93,103.78,103.82,27418.220310216624,63.4936,63.5854,63.4936,63.5181,27418.2203
2011-05-31 14:00:00,103.78,103.83,103.6,103.62,36383.87409986921,63.4936,63.5242,63.3835,63.3957,36383.8741
2011-05-31 14:05:00,103.61,103.75,103.58,103.75,42534.729606723886,63.3896,63.4752,63.3712,63.4752,42534.7296
2011-05-31 14:10:00,103.78,103.78,103.64,103.71,22726.889838886786,63.4936,63.4936,63.4079,63.4508,22726.8898
2011-05-31 14:15:00,103.71,103.71,103.57,103.62,29503.25607525211,63.4508,63.4508,63.3651,63.3957,29503.2561
2011-05-31 14:20:00,103.62,103.64,103.57,103.61,50666.36909036228,63.3957,63.4079,63.3651,63.3896,50666.3691
2011-05-31 14:25:00,103.6,103.64,103.38,103.4,42638.981394975664,63.3835,63.4079,63.2489,63.2611,42638.9814
2011-05-31 14:30:00,103.4,103.4,103.1,103.23,53064.16022015309,63.2611,63.2611,63.0776,63.1571,53064.1602
2011-05-31 14:35:00,103.24,103.31,103.23,103.29,28564.98998098614,63.1632,63.206,63.1571,63.1938,28564.99
2011-05-31 14:40:00,103.28,103.41,103.26,103.37,39928.434900429536,63.1877,63.2672,63.1755,63.2428,39928.4349
2011-05-31 14:45:00,103.36,103.43,103.16,103.19,34403.0901230855,63.2366,63.2795,63.1143,63.1326,34403.0901
2011-05-31 14:50:00,103.18,103.22,103.12,103.16,84026.94133093003,63.1265,63.151,63.0898,63.1143,84026.9413
2011-05-31 14:55:00,103.16,103.17,102.98,103.07,58798.00857400067,63.1143,63.1204,63.0041,63.0592,58798.0086
2011-05-31 15:00:00,103.06,103.06,102.81,102.83,58693.7567857489,63.0531,63.0531,62.9001,62.9124,58693.7568
2011-05-31 15:05:00,102.83,102.83,102.66,102.7,61195.79970379148,62.9124,62.9124,62.8084,62.8328,61195.7997
2011-05-31 15:10:00,102.7,102.78,102.64,102.69,47851.57080756438,62.8328,62.8818,62.7961,62.8267,47851.5708
2011-05-31 15:15:00,102.7,102.89,102.67,102.89,62759.57652756809,62.8328,62.9491,62.8145,62.9491,62759.5765
2011-05-31 15:20:00,102.9,103.31,102.9,103.29,65678.62659861778,62.9552,63.206,62.9552,63.1938,65678.6266
2011-05-31 15:25:00,103.28,103.37,103.12,103.13,51187.62803162115,63.1877,63.2428,63.0898,63.0959,51187.628
2011-05-31 15:30:00,103.12,103.22,102.92,103.09,68389.1730931639,63.0898,63.151,62.9674,63.0714,68389.1731
2011-05-31 15:35:00,103.09,103.11,102.76,102.8,77042.07151806116,63.0714,63.0837,62.8695,62.894,77042.0715
2011-05-31 15:40:00,102.8,103.12,102.76,103.04,99873.21314519973,62.894,63.0898,62.8695,63.0409,99873.2131
2011-05-31 15:45:00,103.04,103.23,103.02,103.05,139905.89983388103,63.0409,63.1571,63.0286,63.047,139905.8998
2011-05-31 15:50:00,103.08,103.29,103.01,103.26,118221.52787751198,63.0653,63.1938,63.0225,63.1755,118221.5279
2011-05-31 15:55:00,103.27,103.46,103.25,103.44,197452.8869488604,63.1816,63.2978,63.1693,63.2856,197452.8869
2011-06-01 09:30:00,103.46,103.6,103.23,103.6,118742.78681877084,63.2978,63.3835,63.1571,63.3835,118742.7868
2011-06-01 09:35:00,103.6,103.71,103.25,103.36,50874.87266686583,63.3835,63.4508,63.1693,63.2366,50874.8727
2011-06-01 09:40:00,103.37,103.44,103.16,103.19,59736.27466826664,63.2428,63.2856,63.1143,63.1326,59736.2747
2011-06-01 09:45:00,103.21,103.26,102.97,102.98,49623.851207844535,63.1449,63.1755,62.998,63.0041,49623.8512
2011-06-01 09:50:00,102.97,103.09,102.78,102.9,59736.27466826664,62.998,63.0714,62.8818,62.9552,59736.2747
2011-06-01 09:55:00,102.9,103.0,102.66,102.68,54523.68525567793,62.9552,63.0164,62.8084,62.8206,54523.6853
2011-06-01 10:00:00,102.66,102.66,101.98,102.25,82775.91987190874,62.8084,62.8084,62.3923,62.5575,82775.9199
2011-06-01 10:05:00,102.25,102.3,102.0,102.17,70161.45349344406,62.5575,62.5881,62.4046,62.5086,70161.4535
2011-06-01 10:10:00,102.19,102.19,101.76,101.97,51500.38339637647,62.5208,62.5208,62.2577,62.3862,51500.3834
2011-06-01 10:15:00,101.96,102.1,101.71,102.07,74644.28038827036,62.3801,62.4658,62.2271,62.4474,74644.2804
2011-06-01 10:20:00,102.07,102.32,101.98,102.02,45245.27610127002,62.4474,62.6004,62.3923,62.4168,45245.2761
2011-06-01 10:25:00,101.99,101.99,101.68,101.76,32213.80256979824,62.3985,62.3985,62.2088,62.2577,32213.8026
2011-06-01 10:30:00,101.72,101.87,101.68,101.81,80899.38768337682,62.2333,62.325,62.2088,62.2883,80899.3877
2011-06-01 10:35:00,101.81,101.95,101.76,101.76,84131.19311918181,62.2883,62.374,62.2577,62.2577,84131.1931
2011-06-01 10:40:00,101.78,101.9,101.55,101.65,108734.61514660052,62.27,62.3434,62.1293,62.1904,108734.6151
2011-06-01 10:45:00,101.64,101.71,101.24,101.43,65365.87123386245,62.1843,62.2271,61.9396,62.0558,65365.8712
2011-06-01 10:50:00,101.41,101.43,100.84,101.08,70891.21601120649,62.0436,62.0558,61.6949,61.8417,70891.216
2011-06-01 10:55:00,101.1,101.49,101.01,101.49,52751.40485539776,61.8539,62.0925,61.7989,62.0925,52751.4049
2011-06-01 11:00:00,101.5,101.8,101.46,101.72,51917.39054938357,62.0987,62.2822,62.0742,62.2333,51917.3905
2011-06-01 11:05:00,101.72,101.9,101.69,101.86,19390.832614830008,62.2333,62.3434,62.2149,62.3189,19390.8326
2011-06-01 11:10:00,101.89,101.91,101.72,101.76,26271.450639447103,62.3373,62.3495,62.2333,62.2577,26271.4506
2011-06-01 11:15:00,101.72,101.98,101.68,101.98,29607.507863503884,62.2333,62.3923,62.2088,62.3923,29607.5079
2011-06-01 11:20:00,101.98,102.04,101.83,101.89,33464.82402881953,62.3923,62.429,62.3006,62.3373,33464.824
2011-06-01 11:25:00,101.88,102.03,101.8,102.01,16263.27896727678,62.3312,62.4229,62.2822,62.4107,16263.279
2011-06-01 11:30:00,102.05,102.2,101.78,101.78,59944.77824477019,62.4352,62.5269,62.27,62.27,59944.7782
2011-06-01 11:35:00,101.79,101.79,101.37,101.48,71725.23031722067,62.2761,62.2761,62.0191,62.0864,71725.2303
2011-06-01 11:40:00,101.46,101.66,101.34,101.47,48789.83690183034,62.0742,62.1966,62.0008,62.0803,48789.8369
2011-06-01 11:45:00,101.51,101.51,101.12,101.3,45870.78683078066,62.1048,62.1048,61.8662,61.9763,45870.7868
2011-06-01 11:50:00,101.3,101.48,101.2,101.27,48894.08869008212,61.9763,62.0864,61.9151,61.958,48894.0887
2011-06-01 11:55:00,101.26,101.31,101.04,101.06,34194.58654658195,61.9518,61.9824,61.8172,61.8295,34194.5865
2011-06-01 12:00:00,101.05,101.15,100.92,100.97,28147.982827979045,61.8234,61.8845,61.7438,61.7744,28147.9828
2011-06-01 12:05:00,100.94,100.95,100.55,100.79,60674.54076253261,61.7561,61.7622,61.5174,61.6643,60674.5408
2011-06-01 12:10:00,100.79,100.94,100.62,100.86,45870.78683078066,61.6643,61.7561,61.5603,61.7071,45870.7868
2011-06-01 12:15:00,100.86,101.06,100.83,100.86,63489.33904533051,61.7071,61.8295,61.6888,61.7071,63489.339
2011-06-01 12:20:00,100.9,101.05,100.72,100.97,31796.79541679114,61.7316,61.8234,61.6215,61.7744,31796.7954
2011-06-01 12:25:00,101.01,101.08,100.88,100.88,18869.573673571136,61.7989,61.8417,61.7193,61.7193,18869.5737
2011-06-01 12:30:00,100.89,101.08,100.85,101.05,21788.62374462081,61.7255,61.8417,61.701,61.8234,21788.6237
2011-06-01 12:35:00,101.05,101.05,100.9,101.0,18348.314732312265,61.8234,61.8234,61.7316,61.7928,18348.3147
2011-06-01 12:40:00,101.0,101.03,100.86,100.91,15429.264661262589,61.7928,61.8111,61.7071,61.7377,15429.2647
2011-06-01 12:45:00,100.9,101.01,100.84,100.9,17305.796849794522,61.7316,61.7989,61.6949,61.7316,17305.7968
2011-06-01 12:50:00,100.88,100.9,100.6,100.62,31901.04720504292,61.7193,61.7316,61.548,61.5603,31901.0472
2011-06-01 12:55:00,100.63,100.65,100.32,100.39,47434.56365455728,61.5664,61.5786,61.3767,61.4196,47434.5637
2011-06-01 13:00:00,100.39,100.65,100.34,100.58,33569.0758170713,61.4196,61.5786,61.389,61.5358,33569.0758
2011-06-01 13:05:00,100.58,100.58,100.29,100.35,20120.59513259243,61.5358,61.5358,61.3584,61.3951,20120.5951
2011-06-01 13:10:00,100.35,100.37,100.12,100.12,34820.097276092594,61.3951,61.4073,61.2544,61.2544,34820.0973
2011-06-01 13:15:00,100.15,100.31,100.04,100.31,49832.354784348085,61.2727,61.3706,61.2054,61.3706,49832.3548
2011-06-01 13:20:00,100.3,100.35,100.05,100.33,68284.92130491213,61.3645,61.3951,61.2115,61.3829,68284.9213
2011-06-01 13:25:00,100.32,100.34,99.78,100.03,73706.01429400439,61.3767,61.389,61.0464,61.1993,73706.0143
2011-06-01 13:30:00,99.99,100.32,99.89,100.27,18244.062944060493,61.1748,61.3767,61.1137,61.3461,18244.0629
2011-06-01 13:35:00,100.28,100.37,100.11,100.34,53898.17452616728,61.3523,61.4073,61.2483,61.389,53898.1745
2011-06-01 13:40:00,100.3,100.49,100.26,100.46,21058.8612268584,61.3645,61.4807,61.34,61.4624,21058.8612
2011-06-01 13:45:00,100.45,100.56,100.36,100.42,25958.695274691785,61.4563,61.5236,61.4012,61.4379,25958.6953
2011-06-01 13:50:00,100.43,100.49,100.19,100.22,25645.939909936464,61.444,61.4807,61.2972,61.3156,25645.9399
2011-06-01 13:55:00,100.2,100.42,100.09,100.32,19078.07725007469,61.3033,61.4379,61.236,61.3767,19078.0773
2011-06-01 14:00:00,100.32,100.39,100.2,100.36,29816.01144000743,61.3767,61.4196,61.3033,61.4012,29816.0114
2011-06-01 14:05:00,100.39,100.39,100.09,100.15,18973.82546182291,61.4196,61.4196,61.236,61.2727,18973.8255
2011-06-01 14:10:00,100.15,100.17,99.95,100.01,34507.34191133727,61.2727,61.285,61.1504,61.1871,34507.3419
2011-06-01 14:15:00,100.01,100.09,99.89,100.08,25958.695274691785,61.1871,61.236,61.1137,61.2299,25958.6953
2011-06-01 14:20:00,100.09,100.18,100.04,100.06,23977.911297908075,61.236,61.2911,61.2054,61.2177,23977.9113
2011-06-01 14:25:00,100.08,100.1,99.91,99.94,46496.297560291314,61.2299,61.2421,61.1259,61.1442,46496.2976
2011-06-01 14:30:00,99.92,99.96,99.47,99.62,145743.99997598038,61.132,61.1565,60.8567,60.9485,145744.0
2011-06-01 14:35:00,99.6,99.75,99.49,99.74,33777.57939357485,60.9362,61.028,60.8689,61.0219,33777.5794
2011-06-01 14:40:00,99.71,99.71,99.49,99.66,24186.414874411625,61.0035,61.0035,60.8689,60.9729,24186.4149
2011-06-01 14:45:00,99.66,99.88,99.56,99.81,53168.41200840486,60.9729,61.1075,60.9118,61.0647,53168.412
2011-06-01 14:50:00,99.77,100.07,99.7,100.07,71725.23031722067,61.0402,61.2238,60.9974,61.2238,71725.2303
2011-06-01 14:55:00,100.05,100.15,99.9,100.14,25437.43633343292,61.2115,61.2727,61.1198,61.2666,25437.4363
2011-06-01 15:00:00,100.13,100.13,99.91,100.04,47226.06007805373,61.2605,61.2605,61.1259,61.2054,47226.0601
2011-06-01 15:05:00,100.03,100.13,99.9,99.94,37217.8884058834,61.1993,61.2605,61.1198,61.1442,37217.8884
2011-06-01 15:10:00,99.93,100.03,99.64,99.64,56087.46207945454,61.1381,61.1993,60.9607,60.9607,56087.4621
2011-06-01 15:15:00,99.63,99.75,99.51,99.66,48998.34047833389,60.9546,61.028,60.8812,60.9729,48998.3405
2011-06-01 15:20:00,99.72,99.72,99.43,99.48,62134.06579805745,61.0096,61.0096,60.8322,60.8628,62134.0658
2011-06-01 15:25:00,99.49,99.77,99.45,99.76,53481.16737316018,60.8689,61.0402,60.8445,61.0341,53481.1674
2011-06-01 15:30:00,99.76,99.83,99.64,99.81,67450.90699889793,61.0341,61.0769,60.9607,61.0647,67450.907
2011-06-01 15:35:00,99.76,99.8,99.56,99.64,76520.81257680229,61.0341,61.0586,60.9118,60.9607,76520.8126
2011-06-01 15:40:00,99.64,99.64,99.19,99.21,76625.06436505406,60.9607,60.9607,60.6854,60.6976,76625.0644
2011-06-01 15:45:00,99.19,99.47,99.13,99.29,143346.20884618958,60.6854,60.8567,60.6487,60.7466,143346.2088
2011-06-01 15:50:00,99.28,99.59,99.23,99.52,141573.9284459094,60.7405,60.9301,60.7099,60.8873,141573.9284
2011-06-01 15:55:00,99.52,99.61,99.41,99.45,253227.5936635596,60.8873,60.9423,60.82,60.8445,253227.5937
2011-06-02 09:30:00,99.65,100.48,99.6,100.46,91741.57366156131,60.9668,61.4746,60.9362,61.4624,91741.5737
2011-06-02 09:35:00,100.44,100.48,99.71,99.93,84235.44490743359,61.4501,61.4746,61.0035,61.1381,84235.4449
2011-06-02 09:40:00,99.95,100.14,99.1,99.13,54836.44062043325,61.1504,61.2666,60.6303,60.6487,54836.4406
2011-06-02 09:45:00,99.13,99.68,98.86,99.0,51708.88697288002,60.6487,60.9852,60.4835,60.5691,51708.887
2011-06-02 09:50:00,98.98,99.73,98.91,99.37,48477.08153707502,60.5569,61.0158,60.5141,60.7955,48477.0815
2011-06-02 09:55:00,99.4,99.76,99.38,99.68,23665.15593315276,60.8139,61.0341,60.8016,60.9852,23665.1559
2011-06-02 10:00:00,99.69,99.86,99.4,99.6,26792.709580705978,60.9913,61.0953,60.8139,60.9362,26792.7096
2011-06-02 10:05:00,99.6,99.84,99.48,99.69,29711.75965175566,60.9362,61.0831,60.8628,60.9913,29711.7597
2011-06-02 10:10:00,99.76,100.04,99.62,99.94,75999.55363554342,61.0341,61.2054,60.9485,61.1442,75999.5536
2011-06-02 10:15:00,99.97,99.99,99.53,99.56,29816.01144000743,61.1626,61.1748,60.8934,60.9118,29816.0114
2011-06-02 10:20:00,99.6,99.71,99.42,99.53,30858.529322525173,60.9362,61.0035,60.8261,60.8934,30858.5293
2011-06-02 10:25:00,99.55,99.67,99.41,99.56,37634.8955588905,60.9056,60.9791,60.82,60.9118,37634.8956
2011-06-02 10:30:00,99.56,100.14,99.53,100.08,41909.21887721324,60.9118,61.2666,60.8934,61.2299,41909.2189
2011-06-02 10:35:00,100.06,100.27,99.98,100.25,33360.57224056776,61.2177,61.3461,61.1687,61.3339,33360.5722
2011-06-02 10:40:00,100.24,100.31,99.9,99.95,20224.846920844204,61.3278,61.3706,61.1198,61.1504,20224.8469
2011-06-02 10:45:00,100.03,100.12,99.9,99.96,19807.839767837104,61.1993,61.2544,61.1198,61.1565,19807.8398
2011-06-02 10:50:00,99.98,99.98,99.75,99.76,27001.213157209528,61.1687,61.1687,61.028,61.0341,27001.2132
2011-06-02 10:55:00,99.76,99.78,99.51,99.56,28877.745345741463,61.0341,61.0464,60.8812,60.9118,28877.7453
2011-06-02 11:00:00,99.56,99.77,99.39,99.71,62134.06579805745,60.9118,61.0402,60.8077,61.0035,62134.0658
2011-06-02 11:05:00,99.73,99.73,99.24,99.41,74748.53217652213,61.0158,61.0158,60.716,60.82,74748.5322
2011-06-02 11:10:00,99.4,99.52,99.13,99.37,56712.97280896518,60.8139,60.8873,60.6487,60.7955,56712.9728
2011-06-02 11:15:00,99.4,99.56,99.23,99.35,27001.213157209528,60.8139,60.9118,60.7099,60.7833,27001.2132
2011-06-02 11:20:00,99.37,99.44,98.9,99.05,45870.78683078066,60.7955,60.8383,60.508,60.5997,45870.7868
2011-06-02 11:25:00,99.01,99.05,98.68,98.7,108838.86693485233,60.5753,60.5997,60.3734,60.3856,108838.8669
2011-06-02 11:30:00,98.71,98.78,98.18,98.3,89239.53074351874,60.3917,60.4345,60.0675,60.1409,89239.5307
2011-06-02 11:35:00,98.3,98.48,98.19,98.19,31067.032899028723,60.1409,60.251,60.0736,60.0736,31067.0329
2011-06-02 11:40:00,98.21,98.64,98.1,98.64,33881.83118182663,60.0858,60.3489,60.0185,60.3489,33881.8312
2011-06-02 11:45:00,98.64,98.78,98.39,98.56,47643.06723106083,60.3489,60.4345,60.1959,60.2999,47643.0672
2011-06-02 11:50:00,98.56,98.9,98.56,98.89,59840.52645651841,60.2999,60.508,60.2999,60.5018,59840.5265
2011-06-02 11:55:00,98.89,99.24,98.89,99.19,43681.49927749341,60.5018,60.716,60.5018,60.6854,43681.4993
2011-06-02 12:00:00,99.2,99.23,99.0,99.12,59319.26751525954,60.6915,60.7099,60.5691,60.6426,59319.2675
2011-06-02 12:05:00,99.13,99.17,98.95,99.05,15533.516449514362,60.6487,60.6732,60.5386,60.5997,15533.5164
2011-06-02 12:10:00,99.04,99.44,99.04,99.41,65574.37481036599,60.5936,60.8383,60.5936,60.82,65574.3748
2011-06-02 12:15:00,99.48,99.59,99.45,99.51,35237.104429099694,60.8628,60.9301,60.8445,60.8812,35237.1044
2011-06-02 12:20:00,99.55,99.84,99.49,99.66,37843.39913539405,60.9056,61.0831,60.8689,60.9729,37843.3991
2011-06-02 12:25:00,99.66,99.76,99.57,99.76,14908.005720003715,60.9729,61.0341,60.9179,61.0341,14908.0057
2011-06-02 12:30:00,99.77,99.77,99.54,99.56,24811.925603922267,61.0402,61.0402,60.8995,60.9118,24811.9256
2011-06-02 12:35:00,99.61,99.64,99.41,99.57,26271.450639447103,60.9423,60.9607,60.82,60.9179,26271.4506
2011-06-02 12:40:00,99.56,99.9,99.5,99.84,30233.01859301453,60.9118,61.1198,60.875,61.0831,30233.0186
2011-06-02 12:45:00,99.84,99.89,99.71,99.77,21058.8612268584,61.0831,61.1137,61.0035,61.0402,21058.8612
2011-06-02 12:50:00,99.81,99.95,99.78,99.79,29399.00428700033,61.0647,61.1504,61.0464,61.0525,29399.0043
2011-06-02 12:55:00,99.79,99.8,99.63,99.68,27939.47925147549,61.0525,61.0586,60.9546,60.9852,27939.4793
2011-06-02 13:00:00,99.71,99.92,99.7,99.79,28773.493557489688,61.0035,61.132,60.9974,61.0525,28773.4936
2011-06-02 13:05:00,99.75,99.97,99.75,99.87,35237.104429099694,61.028,61.1626,61.028,61.1014,35237.1044
2011-06-02 13:10:00,99.86,99.9,99.67,99.8,17305.796849794522,61.0953,61.1198,60.9791,61.0586,17305.7968
2011-06-02 13:15:00,99.78,100.11,99.72,100.04,50562.117302110506,61.0464,61.2483,61.0096,61.2054,50562.1173
2011-06-02 13:20:00,100.03,100.09,99.94,100.0,32735.06151105712,61.1993,61.236,61.1442,61.181,32735.0615
2011-06-02 13:25:00,99.97,100.21,99.96,100.08,26479.954215950656,61.1626,61.3094,61.1565,61.2299,26479.9542
2011-06-02 13:30:00,100.07,100.07,99.71,99.84,44098.5064305005,61.2238,61.2238,61.0035,61.0831,44098.5064
2011-06-02 13:35:00,99.84,99.84,99.53,99.56,42951.736759730986,61.0831,61.0831,60.8934,60.9118,42951.7368
2011-06-02 13:40:00,99.56,99.78,99.42,99.76,51500.38339637647,60.9118,61.0464,60.8261,61.0341,51500.3834
2011-06-02 13:45:00,99.74,99.93,99.72,99.76,31379.788263784045,61.0219,61.1381,61.0096,61.0341,31379.7883
2011-06-02 13:50:00,99.73,100.0,99.61,100.0,28356.48640448259,61.0158,61.181,60.9423,61.181,28356.4864
2011-06-02 13:55:00,100.01,100.52,100.0,100.46,47330.31186630551,61.1871,61.4991,61.181,61.4624,47330.3119
2011-06-02 14:00:00,100.47,100.67,100.35,100.35,43055.98854798276,61.4685,61.5909,61.3951,61.3951,43055.9885
2011-06-02 14:05:00,100.33,100.34,100.11,100.15,15950.523602521458,61.3829,61.389,61.2483,61.2727,15950.5236
2011-06-02 14:10:00,100.18,100.38,100.17,100.34,20224.846920844204,61.2911,61.4134,61.285,61.389,20224.8469
2011-06-02 14:15:00,100.36,100.43,99.76,99.87,69640.19455218519,61.4012,61.444,61.0341,61.1014,69640.1946
2011-06-02 14:20:00,99.89,99.92,99.68,99.75,20850.357650354847,61.1137,61.132,60.9852,61.028,20850.3577
2011-06-02 14:25:00,99.72,100.04,99.64,99.95,31171.2846872805,61.0096,61.2054,60.9607,61.1504,31171.2847
2011-06-02 14:30:00,99.93,100.13,99.84,100.12,23665.15593315276,61.1381,61.2605,61.0831,61.2544,23665.1559
2011-06-02 14:35:00,100.11,100.24,100.03,100.03,20641.8540738513,61.2483,61.3278,61.1993,61.1993,20641.8541
2011-06-02 14:40:00,100.03,100.16,99.97,100.0,21475.868379865493,61.1993,61.2788,61.1626,61.181,21475.8684
2011-06-02 14:45:00,99.99,100.14,99.91,100.06,29294.75249874856,61.1748,61.2666,61.1259,61.2177,29294.7525
2011-06-02 14:50:00,100.08,100.19,100.06,100.1,24186.414874411625,61.2299,61.2972,61.2177,61.2421,24186.4149
2011-06-02 14:55:00,100.14,100.27,100.04,100.27,20850.357650354847,61.2666,61.3461,61.2054,61.3461,20850.3577
2011-06-02 15:00:00,100.26,100.29,100.04,100.12,30233.01859301453,61.34,61.3584,61.2054,61.2544,30233.0186
2011-06-02 15:05:00,100.12,100.2,100.07,100.16,24290.6666626634,61.2544,61.3033,61.2238,61.2788,24290.6667
2011-06-02 15:10:00,100.16,100.23,100.09,100.11,28460.738192734367,61.2788,61.3217,61.236,61.2483,28460.7382
2011-06-02 15:15:00,100.1,100.15,99.92,99.92,35966.86694686212,61.2421,61.2727,61.132,61.132,35966.8669
2011-06-02 15:20:00,99.94,99.96,99.84,99.84,30650.025746021627,61.1442,61.1565,61.0831,61.0831,30650.0257
2011-06-02 15:25:00,99.84,99.86,99.75,99.84,37217.8884058834,61.0831,61.0953,61.028,61.0831,37217.8884
2011-06-02 15:30:00,99.85,99.98,99.74,99.78,45975.03861903244,61.0892,61.1687,61.0219,61.0464,45975.0386
2011-06-02 15:35:00,99.78,99.82,99.63,99.74,39511.42774742244,61.0464,61.0708,60.9546,61.0219,39511.4277
2011-06-02 15:40:00,99.74,99.93,99.67,99.76,67033.89984589083,61.0219,61.1381,60.9791,61.0341,67033.8998
2011-06-02 15:45:00,99.74,99.75,99.59,99.66,95286.13446212166,61.0219,61.028,60.9301,60.9729,95286.1345
2011-06-02 15:50:00,99.65,99.66,99.44,99.55,80795.13589512503,60.9668,60.9729,60.8383,60.9056,80795.1359
2011-06-02 15:55:00,99.55,99.73,99.5,99.57,199433.6709256441,60.9056,61.0158,60.875,60.9179,199433.6709
2011-06-03 09:30:00,97.59,98.71,97.58,98.53,126561.67093765392,59.7065,60.3917,59.7004,60.2816,126561.6709
2011-06-03 09:35:00,98.5,98.95,97.98,98.23,69327.43918742987,60.2632,60.5386,59.9451,60.0981,69327.4392
2011-06-03 09:40:00,98.28,98.62,98.17,98.42,59110.76393875599,60.1286,60.3367,60.0613,60.2143,59110.7639
2011-06-03 09:45:00,98.43,99.04,98.43,98.73,67450.90699889793,60.2204,60.5936,60.2204,60.404,67450.907
2011-06-03 09:50:00,98.79,99.19,98.78,98.93,53585.41916141196,60.4407,60.6854,60.4345,60.5263,53585.4192
2011-06-03 09:55:00,98.9,99.27,98.84,99.24,34403.0901230855,60.508,60.7343,60.4713,60.716,34403.0901
2011-06-03 10:00:00,99.24,99.86,99.24,99.46,102271.00427499053,60.716,61.0953,60.716,60.8506,102271.0043
2011-06-03 10:05:00,99.49,99.6,98.99,99.18,47538.81544280905,60.8689,60.9362,60.563,60.6793,47538.8154
2011-06-03 10:10:00,99.23,99.5,99.15,99.42,70161.45349344406,60.7099,60.875,60.6609,60.8261,70161.4535
2011-06-03 10:15:00,99.39,99.81,99.34,99.61,83192.92702491584,60.8077,61.0647,60.7772,60.9423,83192.927
2011-06-03 10:20:00,99.61,99.88,99.29,99.86,46079.29040728421,60.9423,61.1075,60.7466,61.0953,46079.2904
2011-06-03 10:25:00,99.86,100.27,99.73,100.03,40762.44920644373,61.0953,61.3461,61.0158,61.1993,40762.4492
2011-06-03 10:30:00,100.06,100.42,100.0,100.41,54419.43346742616,61.2177,61.4379,61.181,61.4318,54419.4335
2011-06-03 10:35:00,100.4,100.48,99.88,100.09,58589.50499749712,61.4257,61.4746,61.1075,61.236,58589.505
2011-06-03 10:40:00,100.1,100.32,99.93,100.14,38885.917017911794,61.2421,61.3767,61.1381,61.2666,38885.917
2011-06-03 10:45:00,100.12,100.3,99.87,99.96,48477.08153707502,61.2544,61.3645,61.1014,61.1565,48477.0815
2011-06-03 10:50:00,99.95,100.12,99.64,99.76,66304.13732812842,61.1504,61.2544,60.9607,61.0341,66304.1373
2011-06-03 10:55:00,99.74,99.97,99.7,99.86,46392.045772039535,61.0219,61.1626,60.9974,61.0953,46392.0458
2011-06-03 11:00:00,99.92,100.13,99.86,100.08,32318.054358050013,61.132,61.2605,61.0953,61.2299,32318.0544
2011-06-03 11:05:00,100.07,100.07,99.73,99.94,51083.37624336938,61.2238,61.2238,61.0158,61.1442,51083.3762
2011-06-03 11:10:00,99.94,100.09,99.89,99.95,28877.745345741463,61.1442,61.236,61.1137,61.1504,28877.7453
2011-06-03 11:15:00,99.94,100.1,99.76,99.91,41909.21887721324,61.1442,61.2421,61.0341,61.1259,41909.2189
2011-06-03 11:20:00,99.87,100.06,99.84,99.89,30858.529322525173,61.1014,61.2177,61.0831,61.1137,30858.5293
2011-06-03 11:25:00,99.86,100.01,99.69,99.82,50353.61372560696,61.0953,61.1871,60.9913,61.0708,50353.6137
2011-06-03 11:30:00,99.8,99.99,99.8,99.85,31379.788263784045,61.0586,61.1748,61.0586,61.0892,31379.7883
2011-06-03 11:35:00,99.87,99.87,99.65,99.73,59944.77824477019,61.1014,61.1014,60.9668,61.0158,59944.7782
2011-06-03 11:40:00,99.73,99.9,99.64,99.9,21163.11301511017,61.0158,61.1198,60.9607,61.1198,21163.113
2011-06-03 11:45:00,99.91,100.21,99.89,100.16,27939.47925147549,61.1259,61.3094,61.1137,61.2788,27939.4793
2011-06-03 11:50:00,100.2,100.32,100.14,100.2,19495.084403081783,61.3033,61.3767,61.2666,61.3033,19495.0844
2011-06-03 11:55:00,100.19,100.29,100.13,100.28,18035.559367556943,61.2972,61.3584,61.2605,61.3523,18035.5594
2011-06-03 12:00:00,100.3,100.4,100.24,100.24,20120.59513259243,61.3645,61.4257,61.3278,61.3278,20120.5951
2011-06-03 12:05:00,100.23,100.38,100.12,100.3,23039.645203642107,61.3217,61.4134,61.2544,61.3645,23039.6452
2011-06-03 12:10:00,100.28,100.48,100.28,100.33,14073.991413989525,61.3523,61.4746,61.3523,61.3829,14073.9914
2011-06-03 12:15:00,100.32,100.52,100.31,100.52,13969.739625737748,61.3767,61.4991,61.3706,61.4991,13969.7396
2011-06-03 12:20:00,100.54,100.78,100.46,100.6,26896.96136895776,61.5113,61.6582,61.4624,61.548,26896.9614
2011-06-03 12:25:00,100.64,100.69,100.56,100.67,15220.76108475904,61.5725,61.6031,61.5236,61.5909,15220.7611
2011-06-03 12:30:00,100.68,100.75,100.56,100.66,18035.559367556943,61.597,61.6398,61.5236,61.5847,18035.5594
2011-06-03 12:35:00,100.63,100.74,100.52,100.67,20120.59513259243,61.5664,61.6337,61.4991,61.5909,20120.5951
2011-06-03 12:40:00,100.7,100.86,100.67,100.82,37530.64377063872,61.6092,61.7071,61.5909,61.6826,37530.6438
2011-06-03 12:45:00,100.86,100.92,100.73,100.88,36488.12588812099,61.7071,61.7438,61.6276,61.7193,36488.1259
2011-06-03 12:50:00,100.89,100.95,100.78,100.78,43994.25464224873,61.7255,61.7622,61.6582,61.6582,43994.2546
2011-06-03 12:55:00,100.78,100.82,100.56,100.59,19703.587979585333,61.6582,61.6826,61.5236,61.5419,19703.588
2011-06-03 13:00:00,100.63,100.67,100.45,100.52,17305.796849794522,61.5664,61.5909,61.4563,61.4991,17305.7968
2011-06-03 13:05:00,100.52,100.66,100.49,100.52,34611.593699589044,61.4991,61.5847,61.4807,61.4991,34611.5937
2011-06-03 13:10:00,100.52,100.58,100.42,100.47,13031.47353147178,61.4991,61.5358,61.4379,61.4685,13031.4735
2011-06-03 13:15:00,100.46,100.55,100.46,100.49,14803.753931751942,61.4624,61.5174,61.4624,61.4807,14803.7539
2011-06-03 13:20:00,100.51,100.59,100.47,100.49,20433.35049734775,61.493,61.5419,61.4685,61.4807,20433.3505
2011-06-03 13:25:00,100.48,100.48,100.33,100.34,10529.430613429198,61.4746,61.4746,61.3829,61.389,10529.4306
2011-06-03 13:30:00,100.39,100.42,100.3,100.39,16680.28612028388,61.4196,61.4379,61.3645,61.4196,16680.2861
2011-06-03 13:35:00,100.39,100.5,100.32,100.47,24916.17739217404,61.4196,61.4869,61.3767,61.4685,24916.1774
2011-06-03 13:40:00,100.48,100.63,100.46,100.53,25124.680968677592,61.4746,61.5664,61.4624,61.5052,25124.681
2011-06-03 13:45:00,100.53,100.72,100.52,100.64,22831.14162713856,61.5052,61.6215,61.4991,61.5725,22831.1416
2011-06-03 13:50:00,100.66,100.78,100.6,100.7,25645.939909936464,61.5847,61.6582,61.548,61.6092,25645.9399
2011-06-03 13:55:00,100.73,100.73,100.43,100.49,80690.88410687326,61.6276,61.6276,61.444,61.4807,80690.8841
2011-06-03 14:00:00,100.49,100.5,100.22,100.38,27313.96852196485,61.4807,61.4869,61.3156,61.4134,27313.9685
2011-06-03 14:05:00,100.38,100.49,100.33,100.38,26896.96136895776,61.4134,61.4807,61.3829,61.4134,26896.9614
2011-06-03 14:10:00,100.37,100.48,100.23,100.3,47747.3190193126,61.4073,61.4746,61.3217,61.3645,47747.319
2011-06-03 14:15:00,100.31,100.49,100.31,100.42,35237.104429099694,61.3706,61.4807,61.3706,61.4379,35237.1044
2011-06-03 14:20:00,100.4,100.47,100.26,100.31,34715.84548784082,61.4257,61.4685,61.34,61.3706,34715.8455
2011-06-03 14:25:00,100.31,100.52,100.27,100.48,26688.457792454206,61.3706,61.4991,61.3461,61.4746,26688.4578
2011-06-03 14:30:00,100.45,100.5,100.34,100.37,42326.22603022034,61.4563,61.4869,61.389,61.4073,42326.226
2011-06-03 14:35:00,100.38,100.43,100.15,100.23,36175.37052336566,61.4134,61.444,61.2727,61.3217,36175.3705
2011-06-03 14:40:00,100.22,100.4,100.11,100.39,43890.00285399696,61.3156,61.4257,61.2483,61.4196,43890.0029
2011-06-03 14:45:00,100.42,100.53,100.36,100.52,51708.88697288002,61.4379,61.5052,61.4012,61.4991,51708.887
2011-06-03 14:50:00,100.51,100.64,100.5,100.55,56712.97280896518,61.493,61.5725,61.4869,61.5174,56712.9728
2011-06-03 14:55:00,100.55,100.6,100.33,100.4,51917.39054938357,61.5174,61.548,61.3829,61.4257,51917.3905
2011-06-03 15:00:00,100.38,100.38,100.11,100.18,74957.03575302567,61.4134,61.4134,61.2483,61.2911,74957.0358
2011-06-03 15:05:00,100.17,100.17,99.94,99.97,41179.45635945082,61.285,61.285,61.1442,61.1626,41179.4564
2011-06-03 15:10:00,100.0,100.04,99.83,99.94,36905.13304112808,61.181,61.2054,61.0769,61.1442,36905.133
2011-06-03 15:15:00,99.96,100.1,99.84,99.85,47434.56365455728,61.1565,61.2421,61.0831,61.0892,47434.5637
2011-06-03 15:20:00,99.86,99.93,99.74,99.92,48164.3261723197,61.0953,61.1381,61.0219,61.132,48164.3262
2011-06-03 15:25:00,99.92,99.92,99.77,99.85,30545.77395776985,61.132,61.132,61.0402,61.0892,30545.774
2011-06-03 15:30:00,99.84,100.17,99.84,100.16,35758.363370358566,61.0831,61.285,61.0831,61.2788,35758.3634
2011-06-03 15:35:00,100.16,100.31,100.11,100.29,36175.37052336566,61.2788,61.3706,61.2483,61.3584,36175.3705
2011-06-03 15:40:00,100.31,100.53,100.26,100.32,65782.87838686955,61.3706,61.5052,61.34,61.3767,65782.8784
2011-06-03 15:45:00,100.31,100.31,100.08,100.1,69014.68382267455,61.3706,61.3706,61.2299,61.2421,69014.6838
2011-06-03 15:50:00,100.1,100.13,99.81,99.81,86007.72530771374,61.2421,61.2605,61.0647,61.0647,86007.7253
2011-06-03 15:55:00,99.81,100.08,99.8,99.98,151686.35190633152,61.0647,61.2299,61.0586,61.1687,151686.3519
2011-06-06 09:30:00,99.99,100.21,99.76,99.76,42326.22603022034,61.1748,61.3094,61.0341,61.0341,42326.226
2011-06-06 09:35:00,99.84,100.27,99.81,100.14,34820.097276092594,61.0831,61.3461,61.0647,61.2666,34820.0973
2011-06-06 09:40:00,100.14,100.18,99.84,100.06,41075.20457119905,61.2666,61.2911,61.0831,61.2177,41075.2046
2011-06-06 09:45:00,100.08,100.08,99.65,99.7,30962.78111077695,61.2299,61.2299,60.9668,60.9974,30962.7811
2011-06-06 09:50:00,99.72,99.72,99.21,99.46,49623.851207844535,61.0096,61.0096,60.6976,60.8506,49623.8512
2011-06-06 09:55:00,99.47,99.66,99.43,99.66,21163.11301511017,60.8567,60.9729,60.8322,60.9729,21163.113
2011-06-06 10:00:00,99.66,99.68,99.43,99.44,19599.33619133356,60.9729,60.9852,60.8322,60.8383,19599.3362
2011-06-06 10:05:00,99.43,99.53,99.07,99.11,54106.67810267083,60.8322,60.8934,60.612,60.6364,54106.6781
2011-06-06 10:10:00,99.11,99.32,99.08,99.29,57234.231750224055,60.6364,60.7649,60.6181,60.7466,57234.2318
2011-06-06 10:15:00,99.23,99.34,98.95,99.07,30754.2775342734,60.7099,60.7772,60.5386,60.612,30754.2775
2011-06-06 10:20:00,99.03,99.29,98.83,99.18,48372.82974882325,60.5875,60.7466,60.4651,60.6793,48372.8297
2011-06-06 10:25:00,99.23,99.41,99.06,99.23,20954.60943860662,60.7099,60.82,60.6059,60.7099,20954.6094
2011-06-06 10:30:00,99.25,99.26,99.07,99.16,29920.26322825921,60.7221,60.7282,60.612,60.667,29920.2632
2011-06-06 10:35:00,99.17,99.32,99.03,99.05,41596.46351245792,60.6732,60.7649,60.5875,60.5997,41596.4635
2011-06-06 10:40:00,99.02,99.15,98.92,98.99,27939.47925147549,60.5814,60.6609,60.5202,60.563,27939.4793
2011-06-06 10:45:00,99.01,99.05,98.67,98.79,20850.357650354847,60.5753,60.5997,60.3672,60.4407,20850.3577
2011-06-06 10:50:00,98.79,99.02,98.73,98.92,24707.673815670496,60.4407,60.5814,60.404,60.5202,24707.6738
2011-06-06 10:55:00,98.93,98.96,98.66,98.66,80273.87695386616,60.5263,60.5447,60.3611,60.3611,80273.877
2011-06-06 11:00:00,98.67,98.75,98.56,98.75,62968.08010407164,60.3672,60.4162,60.2999,60.4162,62968.0801
2011-06-06 11:05:00,98.75,98.82,98.68,98.8,26896.96136895776,60.4162,60.459,60.3734,60.4468,26896.9614
2011-06-06 11:10:00,98.84,98.89,98.69,98.83,26271.450639447103,60.4713,60.5018,60.3795,60.4651,26271.4506
2011-06-06 11:15:00,98.83,99.08,98.81,99.07,47955.82259581615,60.4651,60.6181,60.4529,60.612,47955.8226
2011-06-06 11:20:00,99.06,99.19,98.96,99.15,46183.54219553599,60.6059,60.6854,60.5447,60.6609,46183.5422
2011-06-06 11:25:00,99.15,99.18,99.0,99.07,77771.83403582359,60.6609,60.6793,60.5691,60.612,77771.834
2011-06-06 11:30:00,99.04,99.09,98.96,99.07,33256.32045231598,60.5936,60.6242,60.5447,60.612,33256.3205
2011-06-06 11:35:00,99.08,99.22,99.05,99.1,47747.3190193126,60.6181,60.7037,60.5997,60.6303,47747.319
2011-06-06 11:40:00,99.1,99.16,99.0,99.02,59006.51215050422,60.6303,60.667,60.5691,60.5814,59006.5122
2011-06-06 11:45:00,99.03,99.03,98.75,98.78,32213.80256979824,60.5875,60.5875,60.4162,60.4345,32213.8026
2011-06-06 11:50:00,98.76,99.09,98.72,99.09,53585.41916141196,60.4223,60.6242,60.3978,60.6242,53585.4192
2011-06-06 11:55:00,99.08,99.13,99.02,99.07,23560.90414490098,60.6181,60.6487,60.5814,60.612,23560.9041
2011-06-06 12:00:00,99.07,99.11,98.91,98.91,19286.58082657824,60.612,60.6364,60.5141,60.5141,19286.5808
2011-06-06 12:05:00,98.9,99.07,98.86,99.07,31796.79541679114,60.508,60.612,60.4835,60.612,31796.7954
2011-06-06 12:10:00,99.06,99.16,99.01,99.15,32526.557934553563,60.6059,60.667,60.5753,60.6609,32526.5579
2011-06-06 12:15:00,99.13,99.15,98.94,98.98,27522.4720984684,60.6487,60.6609,60.5324,60.5569,27522.4721
2011-06-06 12:20:00,98.95,99.01,98.87,98.91,34298.83833483372,60.5386,60.5753,60.4896,60.5141,34298.8383
2011-06-06 12:25:00,98.91,99.01,98.87,98.95,23977.911297908075,60.5141,60.5753,60.4896,60.5386,23977.9113
2011-06-06 12:30:00,98.93,98.94,98.69,98.7,34194.58654658195,60.5263,60.5324,60.3795,60.3856,34194.5865
2011-06-06 12:35:00,98.68,98.69,98.49,98.52,54002.426314419055,60.3734,60.3795,60.2571,60.2755,54002.4263
2011-06-06 12:40:00,98.51,98.52,98.34,98.46,41075.20457119905,60.2694,60.2755,60.1653,60.2388,41075.2046
2011-06-06 12:45:00,98.48,98.49,98.37,98.38,14490.99856699662,60.251,60.2571,60.1837,60.1898,14490.9986
2011-06-06 12:50:00,98.38,98.44,98.32,98.44,16054.775390773231,60.1898,60.2265,60.1531,60.2265,16054.7754
2011-06-06 12:55:00,98.44,98.55,98.4,98.55,21788.62374462081,60.2265,60.2938,60.2021,60.2938,21788.6237
2011-06-06 13:00:00,98.56,98.59,98.38,98.38,16680.28612028388,60.2999,60.3183,60.1898,60.1898,16680.2861
2011-06-06 13:05:00,98.42,98.55,98.34,98.45,36279.62231161744,60.2143,60.2938,60.1653,60.2326,36279.6223
2011-06-06 13:10:00,98.45,98.6,98.45,98.59,10529.430613429198,60.2326,60.3244,60.2326,60.3183,10529.4306
2011-06-06 13:15:00,98.61,98.64,98.44,98.5,17410.048638046297,60.3305,60.3489,60.2265,60.2632,17410.0486
2011-06-06 13:20:00,98.5,98.52,98.21,98.25,24707.673815670496,60.2632,60.2755,60.0858,60.1103,24707.6738
2011-06-06 13:25:00,98.25,98.29,98.15,98.27,33360.57224056776,60.1103,60.1348,60.0491,60.1225,33360.5722
2011-06-06 13:30:00,98.27,98.35,98.22,98.27,47121.80828980196,60.1225,60.1715,60.0919,60.1225,47121.8083
2011-06-06 13:35:00,98.3,98.44,98.27,98.43,30962.78111077695,60.1409,60.2265,60.1225,60.2204,30962.7811
2011-06-06 13:40:00,98.43,98.44,98.25,98.25,43577.24748924163,60.2204,60.2265,60.1103,60.1103,43577.2475
2011-06-06 13:45:00,98.28,98.32,98.17,98.25,24811.925603922267,60.1286,60.1531,60.0613,60.1103,24811.9256
2011-06-06 13:50:00,98.25,98.32,98.18,98.31,23352.40056839743,60.1103,60.1531,60.0675,60.147,23352.4006
2011-06-06 13:55:00,98.32,98.47,98.23,98.42,49206.84405483744,60.1531,60.2449,60.0981,60.2143,49206.8441
2011-06-06 14:00:00,98.43,98.62,98.4,98.47,41909.21887721324,60.2204,60.3367,60.2021,60.2449,41909.2189
2011-06-06 14:05:00,98.44,98.69,98.3,98.69,60361.78539777728,60.2265,60.3795,60.1409,60.3795,60361.7854
2011-06-06 14:10:00,98.69,98.79,98.66,98.68,38677.41344140824,60.3795,60.4407,60.3611,60.3734,38677.4134
2011-06-06 14:15:00,98.68,98.69,98.49,98.51,20746.105862103075,60.3734,60.3795,60.2571,60.2694,20746.1059
2011-06-06 14:20:00,98.49,98.71,98.48,98.63,25958.695274691785,60.2571,60.3917,60.251,60.3428,25958.6953
2011-06-06 14:25:00,98.63,98.66,98.42,98.43,13448.480684478876,60.3428,60.3611,60.2143,60.2204,13448.4807
2011-06-06 14:30:00,98.43,98.47,98.29,98.32,19599.33619133356,60.2204,60.2449,60.1348,60.1531,19599.3362
2011-06-06 14:35:00,98.3,98.38,98.07,98.12,21997.127321124364,60.1409,60.1898,60.0002,60.0308,21997.1273
2011-06-06 14:40:00,98.1,98.12,97.99,98.11,41596.46351245792,60.0185,60.0308,59.9512,60.0246,41596.4635
2011-06-06 14:45:00,98.14,98.22,97.99,98.13,32839.31329930889,60.043,60.0919,59.9512,60.0369,32839.3133
2011-06-06 14:50:00,98.13,98.2,97.89,97.89,42638.981394975664,60.0369,60.0797,59.89,59.89,42638.9814
2011-06-06 14:55:00,97.89,97.94,97.63,97.82,54419.43346742616,59.89,59.9206,59.731,59.8472,54419.4335
2011-06-06 15:00:00,97.82,98.06,97.82,97.91,39198.67238266712,59.8472,59.994,59.8472,59.9023,39198.6724
2011-06-06 15:05:00,97.87,97.9,97.58,97.59,52021.64233763534,59.8778,59.8962,59.7004,59.7065,52021.6423
2011-06-06 15:10:00,97.58,97.62,97.36,97.53,43577.24748924163,59.7004,59.7248,59.5658,59.6698,43577.2475
2011-06-06 15:15:00,97.53,97.81,97.53,97.78,45662.28325427712,59.6698,59.8411,59.6698,59.8227,45662.2833
2011-06-06 15:20:00,97.79,97.84,97.61,97.8,44307.01000700405,59.8289,59.8594,59.7187,59.835,44307.01
2011-06-06 15:25:00,97.81,97.87,97.72,97.85,53585.41916141196,59.8411,59.8778,59.786,59.8656,53585.4192
2011-06-06 15:30:00,97.86,98.24,97.78,98.21,51500.38339637647,59.8717,60.1042,59.8227,60.0858,51500.3834
2011-06-06 15:35:00,98.2,98.2,97.93,97.93,34715.84548784082,60.0797,60.0797,59.9145,59.9145,34715.8455
2011-06-06 15:40:00,97.93,98.05,97.81,97.88,61508.5550685468,59.9145,59.9879,59.8411,59.8839,61508.5551
2011-06-06 15:45:00,97.88,97.96,97.73,97.79,97058.4148624018,59.8839,59.9329,59.7921,59.8289,97058.4149
2011-06-06 15:50:00,97.78,97.81,97.58,97.76,115406.72959471408,59.8227,59.8411,59.7004,59.8105,115406.7296
2011-06-06 15:55:00,97.79,97.92,97.69,97.73,241238.6380146056,59.8289,59.9084,59.7677,59.7921,241238.638
2011-06-07 09:30:00,98.75,99.04,98.04,98.12,110089.8883938736,60.4162,60.5936,59.9818,60.0308,110089.8884
2011-06-07 09:35:00,98.09,98.28,97.77,98.11,73914.51787050793,60.0124,60.1286,59.8166,60.0246,73914.5179
2011-06-07 09:40:00,98.07,98.3,97.81,97.81,47434.56365455728,60.0002,60.1409,59.8411,59.8411,47434.5637
2011-06-07 09:45:00,97.83,97.84,97.38,97.38,87675.75391974213,59.8533,59.8594,59.578,59.578,87675.7539
2011-06-07 09:50:00,97.41,97.41,96.92,97.12,79961.12158911084,59.5964,59.5964,59.2966,59.4189,79961.1216
2011-06-07 09:55:00,97.1,97.41,97.1,97.27,82567.4162954052,59.4067,59.5964,59.4067,59.5107,82567.4163
2011-06-07 10:00:00,97.27,97.69,97.27,97.51,65365.87123386245,59.5107,59.7677,59.5107,59.6575,65365.8712
2011-06-07 10:05:00,97.5,98.02,97.49,98.02,51083.37624336938,59.6514,59.9696,59.6453,59.9696,51083.3762
2011-06-07 10:10:00,97.99,98.2,97.84,97.99,64531.856927848254,59.9512,60.0797,59.8594,59.9512,64531.8569
2011-06-07 10:15:00,98.05,98.4,98.01,98.13,64114.849774841154,59.9879,60.2021,59.9635,60.0369,64114.8498
2011-06-07 10:20:00,98.12,98.47,98.06,98.36,117074.75820674248,60.0308,60.2449,59.994,60.1776,117074.7582
2011-06-07 10:25:00,98.37,98.52,98.19,98.25,57338.48353847583,60.1837,60.2755,60.0736,60.1103,57338.4835
2011-06-07 10:30:00,98.23,98.42,97.8,98.13,41700.71530070969,60.0981,60.2143,59.835,60.0369,41700.7153
2011-06-07 10:35:00,98.12,98.35,97.94,98.3,34090.33475833017,60.0308,60.1715,59.9206,60.1409,34090.3348
2011-06-07 10:40:00,98.31,98.36,98.16,98.25,21684.371956369043,60.147,60.1776,60.0552,60.1103,21684.372
2011-06-07 10:45:00,98.28,98.43,98.19,98.26,13761.2360492342,60.1286,60.2204,60.0736,60.1164,13761.236
2011-06-07 10:50:00,98.26,98.4,97.95,98.08,38677.41344140824,60.1164,60.2021,59.9267,60.0063,38677.4134
2011-06-07 10:55:00,98.04,98.13,97.95,98.04,46600.549348543085,59.9818,60.0369,59.9267,59.9818,46600.5493
2011-06-07 11:00:00,98.06,98.08,97.65,97.68,45036.77252476647,59.994,60.0063,59.7432,59.7616,45036.7725
2011-06-07 11:05:00,97.66,97.71,97.51,97.71,39198.67238266712,59.7493,59.7799,59.6575,59.7799,39198.6724
2011-06-07 11:10:00,97.68,97.71,97.46,97.48,24186.414874411625,59.7616,59.7799,59.627,59.6392,24186.4149
2011-06-07 11:15:00,97.49,97.64,97.46,97.57,29086.248922245013,59.6453,59.7371,59.627,59.6943,29086.2489
2011-06-07 11:20:00,97.57,97.81,97.51,97.6,36696.62946462453,59.6943,59.8411,59.6575,59.7126,36696.6295
2011-06-07 11:25:00,97.6,97.73,97.46,97.47,30128.76680476276,59.7126,59.7921,59.627,59.6331,30128.7668
2011-06-07 11:30:00,97.48,97.6,97.38,97.59,50249.36193735519,59.6392,59.7126,59.578,59.7065,50249.3619
2011-06-07 11:35:00,97.56,97.72,97.44,97.65,47434.56365455728,59.6881,59.786,59.6147,59.7432,47434.5637
2011-06-07 11:40:00,97.67,97.87,97.65,97.78,37426.39198238695,59.7554,59.8778,59.7432,59.8227,37426.392
2011-06-07 11:45:00,97.86,97.88,97.79,97.82,7297.625177624197,59.8717,59.8839,59.8289,59.8472,7297.6252
2011-06-07 11:50:00,97.85,97.98,97.8,97.84,13448.480684478876,59.8656,59.9451,59.835,59.8594,13448.4807
2011-06-07 11:55:00,97.87,97.95,97.7,97.94,38260.40628840114,59.8778,59.9267,59.7738,59.9206,38260.4063
2011-06-07 12:00:00,97.93,98.07,97.89,97.95,47226.06007805373,59.9145,60.0002,59.89,59.9267,47226.0601
2011-06-07 12:05:00,97.96,98.12,97.84,98.05,22622.63805063501,59.9329,60.0308,59.8594,59.9879,22622.6381
2011-06-07 12:10:00,98.05,98.16,98.0,98.0,12822.969954968232,59.9879,60.0552,59.9573,59.9573,12822.97
2011-06-07 12:15:00,98.06,98.07,97.84,97.96,40970.95278294728,59.994,60.0002,59.8594,59.9329,40970.9528
2011-06-07 12:20:00,97.92,98.09,97.9,98.08,19495.084403081783,59.9084,60.0124,59.8962,60.0063,19495.0844
2011-06-07 12:25:00,98.08,98.2,98.02,98.09,26375.70242769888,60.0063,60.0797,59.9696,60.0124,26375.7024
2011-06-07 12:30:00,98.07,98.34,98.06,98.32,46600.549348543085,60.0002,60.1653,59.994,60.1531,46600.5493
2011-06-07 12:35:00,98.32,98.39,98.24,98.34,32735.06151105712,60.1531,60.1959,60.1042,60.1653,32735.0615
2011-06-07 12:40:00,98.33,98.39,98.09,98.32,68284.92130491213,60.1592,60.1959,60.0124,60.1531,68284.9213
2011-06-07 12:45:00,98.31,98.41,98.21,98.23,23456.652356649203,60.147,60.2082,60.0858,60.0981,23456.6524
2011-06-07 12:50:00,98.22,98.39,98.21,98.3,10425.178825177423,60.0919,60.1959,60.0858,60.1409,10425.1788
2011-06-07 12:55:00,98.29,98.43,98.24,98.34,22518.38626238324,60.1348,60.2204,60.1042,60.1653,22518.3863
2011-06-07 13:00:00,98.34,98.38,98.21,98.38,9278.409154407907,60.1653,60.1898,60.0858,60.1898,9278.4092
2011-06-07 13:05:00,98.37,98.58,98.34,98.54,27626.72388672017,60.1837,60.3122,60.1653,60.2877,27626.7239
2011-06-07 13:10:00,98.52,98.63,98.42,98.43,13031.47353147178,60.2755,60.3428,60.2143,60.2204,13031.4735
2011-06-07 13:15:00,98.43,98.45,98.3,98.38,9486.912730911456,60.2204,60.2326,60.1409,60.1898,9486.9127
2011-06-07 13:20:00,98.42,98.42,98.24,98.24,20850.357650354847,60.2143,60.2143,60.1042,60.1042,20850.3577
2011-06-07 13:25:00,98.26,98.39,98.26,98.31,12822.969954968232,60.1164,60.1959,60.1164,60.147,12822.97
2011-06-07 13:30:00,98.3,98.43,98.28,98.36,20224.846920844204,60.1409,60.2204,60.1286,60.1776,20224.8469
2011-06-07 13:35:00,98.36,98.51,98.36,98.51,18139.81115580872,60.1776,60.2694,60.1776,60.2694,18139.8112
2011-06-07 13:40:00,98.48,98.48,98.35,98.44,20850.357650354847,60.251,60.251,60.1715,60.2265,20850.3577
2011-06-07 13:45:00,98.44,98.48,98.26,98.26,17305.796849794522,60.2265,60.251,60.1164,60.1164,17305.7968
2011-06-07 13:50:00,98.27,98.52,98.24,98.43,37322.14019413518,60.1225,60.2755,60.1042,60.2204,37322.1402
2011-06-07 13:55:00,98.43,98.45,98.28,98.3,13656.984260982425,60.2204,60.2326,60.1286,60.1409,13656.9843
2011-06-07 14:00:00,98.29,98.43,98.27,98.41,24082.16308615985,60.1348,60.2204,60.1225,60.2082,24082.1631
2011-06-07 14:05:00,98.39,98.58,98.36,98.55,32839.31329930889,60.1959,60.3122,60.1776,60.2938,32839.3133
2011-06-07 14:10:00,98.54,98.57,98.39,98.47,50979.124455117606,60.2877,60.3061,60.1959,60.2449,50979.1245
2011-06-07 14:15:00,98.49,98.69,98.43,98.62,23873.6595096563,60.2571,60.3795,60.2204,60.3367,23873.6595
2011-06-07 14:20:00,98.63,98.64,98.44,98.44,23143.89699189388,60.3428,60.3489,60.2265,60.2265,23143.897
2011-06-07 14:25:00,98.44,98.67,98.42,98.63,27313.96852196485,60.2265,60.3672,60.2143,60.3428,27313.9685
2011-06-07 14:30:00,98.63,98.66,98.49,98.54,42638.981394975664,60.3428,60.3611,60.2571,60.2877,42638.9814
2011-06-07 14:35:00,98.56,98.71,98.53,98.65,21475.868379865493,60.2999,60.3917,60.2816,60.355,21475.8684
2011-06-07 14:40:00,98.66,98.74,98.62,98.73,32318.054358050013,60.3611,60.4101,60.3367,60.404,32318.0544
2011-06-07 14:45:00,98.74,98.83,98.64,98.68,41075.20457119905,60.4101,60.4651,60.3489,60.3734,41075.2046
2011-06-07 14:50:00,98.66,98.68,98.49,98.55,34820.097276092594,60.3611,60.3734,60.2571,60.2938,34820.0973
2011-06-07 14:55:00,98.55,98.57,98.38,98.55,44828.26894826292,60.2938,60.3061,60.1898,60.2938,44828.2689
2011-06-07 15:00:00,98.53,98.68,98.48,98.67,48060.07438406792,60.2816,60.3734,60.251,60.3672,48060.0744
2011-06-07 15:05:00,98.66,98.7,98.47,98.49,45036.77252476647,60.3611,60.3856,60.2449,60.2571,45036.7725
2011-06-07 15:10:00,98.46,98.69,98.46,98.48,59423.51930351132,60.2388,60.3795,60.2388,60.251,59423.5193
2011-06-07 15:15:00,98.47,98.62,98.38,98.43,44202.75821875228,60.2449,60.3367,60.1898,60.2204,44202.7582
2011-06-07 15:20:00,98.44,98.45,98.06,98.09,55461.9513499439,60.2265,60.2326,59.994,60.0124,55461.9513
2011-06-07 15:25:00,98.1,98.16,97.97,98.02,50249.36193735519,60.0185,60.0552,59.939,59.9696,50249.3619
2011-06-07 15:30:00,98.01,98.09,97.9,98.0,58172.497844490026,59.9635,60.0124,59.8962,59.9573,58172.4978
2011-06-07 15:35:00,98.01,98.12,97.93,98.02,44724.01716001115,59.9635,60.0308,59.9145,59.9696,44724.0172
2011-06-07 15:40:00,98.01,98.03,97.49,97.6,73393.25892924906,59.9635,59.9757,59.6453,59.7126,73393.2589
2011-06-07 15:45:00,97.6,97.91,97.47,97.59,131461.50498548732,59.7126,59.9023,59.6331,59.7065,131461.505
2011-06-07 15:50:00,97.55,97.61,97.3,97.57,132921.03002101215,59.682,59.7187,59.5291,59.6943,132921.03
2011-06-07 15:55:00,97.59,97.59,97.27,97.29,239779.1129790808,59.7065,59.7065,59.5107,59.5229,239779.113
2011-06-08 09:30:00,97.21,98.36,97.21,97.92,128750.95849094118,59.7409,60.4477,59.7409,60.1773,128750.9585
2011-06-08 09:35:00,97.9,99.33,97.86,98.96,136361.3390333207,60.165,61.0438,60.1404,60.8164,136361.339
2011-06-08 09:40:00,98.94,99.42,98.94,99.05,70057.20170519229,60.8041,61.0991,60.8041,60.8717,70057.2017
2011-06-08 09:45:00,99.08,99.08,98.62,98.65,118013.02430100844,60.8902,60.8902,60.6075,60.6259,118013.0243
2011-06-08 09:50:00,98.66,98.95,98.56,98.57,59527.77109176309,60.632,60.8103,60.5706,60.5767,59527.7711
2011-06-08 09:55:00,98.56,98.56,98.19,98.35,79648.36622435552,60.5706,60.5706,60.3432,60.4415,79648.3662
2011-06-08 10:00:00,98.37,98.75,98.29,98.69,32839.31329930889,60.4538,60.6874,60.4047,60.6505,32839.3133
2011-06-08 10:05:00,98.69,99.19,98.67,99.19,47017.55650155018,60.6505,60.9578,60.6382,60.9578,47017.5565
2011-06-08 10:10:00,99.2,99.37,99.12,99.2,73497.51071750085,60.9639,61.0684,60.9147,60.9639,73497.5107
2011-06-08 10:15:00,99.16,99.5,99.09,99.16,60466.03718602906,60.9393,61.1483,60.8963,60.9393,60466.0372
2011-06-08 10:20:00,99.13,99.43,98.95,99.14,35341.356217351466,60.9209,61.1053,60.8103,60.927,35341.3562
2011-06-08 10:25:00,99.13,99.42,99.08,99.19,78814.35191834133,60.9209,61.0991,60.8902,60.9578,78814.3519
2011-06-08 10:30:00,99.21,99.53,99.05,99.12,76833.56794155762,60.97,61.1667,60.8717,60.9147,76833.5679
2011-06-08 10:35:00,99.17,99.3,99.12,99.14,55253.44777344035,60.9455,61.0254,60.9147,60.927,55253.4478
2011-06-08 10:40:00,99.17,99.37,99.11,99.3,58798.00857400067,60.9455,61.0684,60.9086,61.0254,58798.0086
2011-06-08 10:45:00,99.3,99.44,99.3,99.38,55983.21029120277,61.0254,61.1114,61.0254,61.0745,55983.2103
2011-06-08 10:50:00,99.37,99.39,99.31,99.33,52021.64233763534,61.0684,61.0807,61.0315,61.0438,52021.6423
2011-06-08 10:55:00,99.33,99.39,99.11,99.26,109777.13302911828,61.0438,61.0807,60.9086,61.0008,109777.133
2011-06-08 11:00:00,99.26,99.67,99.22,99.54,78605.84834183777,61.0008,61.2527,60.9762,61.1729,78605.8483
2011-06-08 11:05:00,99.55,99.74,99.54,99.69,53689.67094966373,61.179,61.2958,61.1729,61.265,53689.6709
2011-06-08 11:10:00,99.66,99.66,99.03,99.13,54315.18167917438,61.2466,61.2466,60.8594,60.9209,54315.1817
2011-06-08 11:15:00,99.13,99.57,99.13,99.47,101853.99712198344,60.9209,61.1913,60.9209,61.1298,101853.9971
2011-06-08 11:20:00,99.49,99.49,99.05,99.09,58798.00857400067,61.1421,61.1421,60.8717,60.8963,58798.0086
2011-06-08 11:25:00,99.07,99.22,98.73,98.82,38468.90986490469,60.884,60.9762,60.6751,60.7304,38468.9099
2011-06-08 11:30:00,98.8,99.06,98.76,99.06,18765.32188531936,60.7181,60.8779,60.6935,60.8779,18765.3219
2011-06-08 11:35:00,99.07,99.28,98.99,99.0,35341.356217351466,60.884,61.0131,60.8348,60.841,35341.3562
2011-06-08 11:40:00,98.98,98.98,98.8,98.84,17722.804002801622,60.8287,60.8287,60.7181,60.7427,17722.804
2011-06-08 11:45:00,98.83,98.94,98.77,98.82,23143.89699189388,60.7365,60.8041,60.6996,60.7304,23143.897
2011-06-08 11:50:00,98.78,99.28,98.76,99.26,53481.16737316018,60.7058,61.0131,60.6935,61.0008,53481.1674
2011-06-08 11:55:00,99.24,99.44,99.05,99.35,32630.809722805338,60.9885,61.1114,60.8717,61.0561,32630.8097
2011-06-08 12:00:00,99.4,99.54,99.27,99.48,36071.11873511389,61.0868,61.1729,61.0069,61.136,36071.1187
2011-06-08 12:05:00,99.44,99.52,99.37,99.51,55774.70671469922,61.1114,61.1606,61.0684,61.1544,55774.7067
2011-06-08 12:10:00,99.51,99.7,99.43,99.49,52542.90127889421,61.1544,61.2712,61.1053,61.1421,52542.9013
2011-06-08 12:15:00,99.48,99.48,99.28,99.35,15325.012873010814,61.136,61.136,61.0131,61.0561,15325.0129
2011-06-08 12:20:00,99.28,99.44,98.98,99.08,47330.31186630551,61.0131,61.1114,60.8287,60.8902,47330.3119
2011-06-08 12:25:00,99.04,99.14,98.9,99.08,49519.59941959276,60.8656,60.927,60.7795,60.8902,49519.5994
2011-06-08 12:30:00,99.1,99.11,98.97,98.98,19495.084403081783,60.9024,60.9086,60.8226,60.8287,19495.0844
2011-06-08 12:35:00,98.96,99.05,98.88,99.02,50040.85836085164,60.8164,60.8717,60.7672,60.8533,50040.8584
2011-06-08 12:40:00,99.0,99.0,98.92,98.97,13656.984260982425,60.841,60.841,60.7918,60.8226,13656.9843
2011-06-08 12:45:00,98.97,99.16,98.92,99.11,24811.925603922267,60.8226,60.9393,60.7918,60.9086,24811.9256
2011-06-08 12:50:00,99.07,99.27,99.07,99.16,27209.71673371308,60.884,61.0069,60.884,60.9393,27209.7167
2011-06-08 12:55:00,99.14,99.32,99.06,99.3,14073.991413989525,60.927,61.0377,60.8779,61.0254,14073.9914
2011-06-08 13:00:00,99.3,99.36,99.17,99.27,14073.991413989525,61.0254,61.0622,60.9455,61.0069,14073.9914
2011-06-08 13:05:00,99.27,99.49,99.26,99.38,15116.509296507264,61.0069,61.1421,61.0008,61.0745,15116.5093
2011-06-08 13:10:00,99.37,99.37,99.02,99.02,11467.696707695166,61.0684,61.0684,60.8533,60.8533,11467.6967
2011-06-08 13:15:00,99.01,99.13,98.99,99.1,12301.71101370936,60.8471,60.9209,60.8348,60.9024,12301.711
2011-06-08 13:20:00,99.1,99.16,98.92,98.92,10320.92703692565,60.9024,60.9393,60.7918,60.7918,10320.927
2011-06-08 13:25:00,98.99,99.08,98.9,98.96,18035.559367556943,60.8348,60.8902,60.7795,60.8164,18035.5594
2011-06-08 13:30:00,98.99,99.03,98.68,98.71,42951.736759730986,60.8348,60.8594,60.6443,60.6628,42951.7368
2011-06-08 13:35:00,98.72,98.75,98.61,98.66,16159.027179025006,60.6689,60.6874,60.6013,60.632,16159.0272
2011-06-08 13:40:00,98.61,98.7,98.48,98.56,30024.51501651098,60.6013,60.6566,60.5214,60.5706,30024.515
2011-06-08 13:45:00,98.59,98.64,98.41,98.45,22205.630897627914,60.589,60.6198,60.4784,60.503,22205.6309
2011-06-08 13:50:00,98.41,98.53,98.27,98.35,22935.39341539033,60.4784,60.5522,60.3924,60.4415,22935.3934
2011-06-08 13:55:00,98.31,98.31,97.94,98.04,57755.490691482926,60.4169,60.4169,60.1896,60.251,57755.4907
2011-06-08 14:00:00,98.02,98.51,97.94,98.33,58589.50499749712,60.2387,60.5399,60.1896,60.4292,58589.505
2011-06-08 14:05:00,98.33,98.6,98.32,98.54,45245.27610127002,60.4292,60.5952,60.4231,60.5583,45245.2761
2011-06-08 14:10:00,98.51,98.54,98.09,98.31,98622.19168617844,60.5399,60.5583,60.2817,60.4169,98622.1917
2011-06-08 14:15:00,98.32,98.71,98.32,98.69,48894.08869008212,60.4231,60.6628,60.4231,60.6505,48894.0887
2011-06-08 14:20:00,98.67,98.75,98.33,98.43,74331.52502351503,60.6382,60.6874,60.4292,60.4907,74331.525
2011-06-08 14:25:00,98.43,98.58,98.35,98.45,35549.859793855016,60.4907,60.5829,60.4415,60.503,35549.8598
2011-06-08 14:30:00,98.48,98.88,98.48,98.85,34611.593699589044,60.5214,60.7672,60.5214,60.7488,34611.5937
2011-06-08 14:35:00,98.85,99.16,98.85,99.03,37426.39198238695,60.7488,60.9393,60.7488,60.8594,37426.392
2011-06-08 14:40:00,99.01,99.25,99.01,99.08,42430.477818472114,60.8471,60.9946,60.8471,60.8902,42430.4778
2011-06-08 14:45:00,99.04,99.18,98.89,98.93,29607.507863503884,60.8656,60.9516,60.7734,60.798,29607.5079
2011-06-08 14:50:00,98.93,99.09,98.79,98.98,64948.86408085536,60.798,60.8963,60.7119,60.8287,64948.8641
2011-06-08 14:55:00,98.92,99.01,98.74,98.74,30545.77395776985,60.7918,60.8471,60.6812,60.6812,30545.774
2011-06-08 15:00:00,98.77,98.85,98.56,98.73,27209.71673371308,60.6996,60.7488,60.5706,60.6751,27209.7167
2011-06-08 15:05:00,98.74,98.77,98.6,98.69,26792.709580705978,60.6812,60.6996,60.5952,60.6505,26792.7096
2011-06-08 15:10:00,98.7,98.78,98.37,98.47,36175.37052336566,60.6566,60.7058,60.4538,60.5153,36175.3705
2011-06-08 15:15:00,98.47,98.48,98.14,98.32,43681.49927749341,60.5153,60.5214,60.3125,60.4231,43681.4993
2011-06-08 15:20:00,98.31,98.37,98.12,98.19,48477.08153707502,60.4169,60.4538,60.3002,60.3432,48477.0815
2011-06-08 15:25:00,98.2,98.29,98.08,98.17,40345.44205343663,60.3493,60.4047,60.2756,60.3309,40345.4421
2011-06-08 15:30:00,98.19,98.43,98.14,98.16,44202.75821875228,60.3432,60.4907,60.3125,60.3248,44202.7582
2011-06-08 15:35:00,98.17,98.31,98.03,98.19,45662.28325427712,60.3309,60.4169,60.2449,60.3432,45662.2833
2011-06-08 15:40:00,98.2,98.36,98.03,98.33,61091.5479155397,60.3493,60.4477,60.2449,60.4292,61091.5479
2011-06-08 15:45:00,98.36,98.71,98.28,98.46,130835.99425597666,60.4477,60.6628,60.3985,60.5091,130835.9943
2011-06-08 15:50:00,98.46,98.53,98.35,98.39,84131.19311918181,60.5091,60.5522,60.4415,60.4661,84131.1931
2011-06-08 15:55:00,98.39,98.44,98.22,98.3,183795.902687878,60.4661,60.4968,60.3616,60.4108,183795.9027
2011-06-09 09:30:00,98.92,99.13,98.7,98.81,63802.09441008583,60.7918,60.9209,60.6566,60.7242,63802.0944
2011-06-09 09:35:00,98.81,99.02,98.65,98.77,68910.43203442277,60.7242,60.8533,60.6259,60.6996,68910.432
2011-06-09 09:40:00,98.81,99.09,98.78,98.85,67763.66236365326,60.7242,60.8963,60.7058,60.7488,67763.6624
2011-06-09 09:45:00,98.83,99.27,98.59,99.26,60153.28182127373,60.7365,61.0069,60.589,61.0008,60153.2818
2011-06-09 09:50:00,99.25,99.55,99.16,99.46,65365.87123386245,60.9946,61.179,60.9393,61.1237,65365.8712
2011-06-09 09:55:00,99.47,99.71,99.38,99.65,90594.8039907918,61.1298,61.2773,61.0745,61.2405,90594.804
2011-06-09 10:00:00,99.69,100.19,99.67,100.08,103417.77394576004,61.265,61.5723,61.2527,61.5047,103417.7739
2011-06-09 10:05:00,100.08,100.31,99.95,100.19,91845.8254498131,61.5047,61.6461,61.4248,61.5723,91845.8254
2011-06-09 10:10:00,100.16,100.21,99.71,99.78,75478.29469428454,61.5539,61.5846,61.2773,61.3203,75478.2947
2011-06-09 10:15:00,99.8,99.89,99.7,99.87,31692.54362853937,61.3326,61.3879,61.2712,61.3757,31692.5436
2011-06-09 10:20:00,99.83,99.93,99.76,99.86,32318.054358050013,61.3511,61.4125,61.3081,61.3695,32318.0544
2011-06-09 10:25:00,99.87,99.94,99.82,99.82,40032.68668868131,61.3757,61.4187,61.3449,61.3449,40032.6867
2011-06-09 10:30:00,99.81,100.13,99.67,99.82,57963.99426798648,61.3388,61.5354,61.2527,61.3449,57963.9943
2011-06-09 10:35:00,99.84,100.01,99.78,99.86,39928.434900429536,61.3572,61.4617,61.3203,61.3695,39928.4349
2011-06-09 10:40:00,99.89,99.92,99.69,99.7,29086.248922245013,61.3879,61.4064,61.265,61.2712,29086.2489
2011-06-09 10:45:00,99.73,99.87,99.61,99.81,27626.72388672017,61.2896,61.3757,61.2159,61.3388,27626.7239
2011-06-09 10:50:00,99.82,99.86,99.5,99.54,34820.097276092594,61.3449,61.3695,61.1483,61.1729,34820.0973
2011-06-09 10:55:00,99.54,99.8,99.48,99.68,29503.25607525211,61.1729,61.3326,61.136,61.2589,29503.2561
2011-06-09 11:00:00,99.65,99.69,99.56,99.59,34715.84548784082,61.2405,61.265,61.1851,61.2036,34715.8455
2011-06-09 11:05:00,99.57,99.93,99.49,99.8,58485.25320924535,61.1913,61.4125,61.1421,61.3326,58485.2532
2011-06-09 11:10:00,99.8,99.98,99.79,99.84,30962.78111077695,61.3326,61.4433,61.3265,61.3572,30962.7811
2011-06-09 11:15:00,99.84,100.04,99.83,100.01,35028.600852596144,61.3572,61.4801,61.3511,61.4617,35028.6009
2011-06-09 11:20:00,100.03,100.04,99.93,99.97,31588.291840287595,61.474,61.4801,61.4125,61.4371,31588.2918
2011-06-09 11:25:00,99.98,100.05,99.89,100.05,23248.148780145657,61.4433,61.4863,61.3879,61.4863,23248.1488
2011-06-09 11:30:00,99.99,100.1,99.99,100.0,29294.75249874856,61.4494,61.517,61.4494,61.4555,29294.7525
2011-06-09 11:35:00,100.01,100.2,100.0,100.03,63176.58368057519,61.4617,61.5785,61.4555,61.474,63176.5837
2011-06-09 11:40:00,100.04,100.28,100.03,100.19,65261.61944561068,61.4801,61.6276,61.474,61.5723,65261.6194
2011-06-09 11:45:00,100.2,100.46,100.19,100.36,49936.60657259986,61.5785,61.7382,61.5723,61.6768,49936.6066
2011-06-09 11:50:00,100.39,100.64,100.35,100.47,72559.24462323487,61.6952,61.8489,61.6706,61.7444,72559.2446
2011-06-09 11:55:00,100.44,100.54,100.34,100.38,33569.0758170713,61.726,61.7874,61.6645,61.6891,33569.0758
2011-06-09 12:00:00,100.36,100.47,100.34,100.43,57234.231750224055,61.6768,61.7444,61.6645,61.7198,57234.2318
2011-06-09 12:05:00,100.43,100.5,100.4,100.42,36488.12588812099,61.7198,61.7628,61.7014,61.7137,36488.1259
2011-06-09 12:10:00,100.43,100.5,100.33,100.43,34715.84548784082,61.7198,61.7628,61.6584,61.7198,34715.8455
2011-06-09 12:15:00,100.44,100.49,100.18,100.2,41804.96708896147,61.726,61.7567,61.5662,61.5785,41804.9671
2011-06-09 12:20:00,100.22,100.22,99.99,100.03,49936.60657259986,61.5908,61.5908,61.4494,61.474,49936.6066
2011-06-09 12:25:00,100.0,100.01,99.86,99.98,27105.464945461303,61.4555,61.4617,61.3695,61.4433,27105.4649
2011-06-09 12:30:00,99.99,100.29,99.98,100.03,59423.51930351132,61.4494,61.6338,61.4433,61.474,59423.5193
2011-06-09 12:35:00,100.02,100.02,99.76,99.79,27939.47925147549,61.4678,61.4678,61.3081,61.3265,27939.4793
2011-06-09 12:40:00,99.79,99.95,99.74,99.87,34507.34191133727,61.3265,61.4248,61.2958,61.3757,34507.3419
2011-06-09 12:45:00,99.84,100.08,99.84,100.01,23977.911297908075,61.3572,61.5047,61.3572,61.4617,23977.9113
2011-06-09 12:50:00,100.01,100.02,99.68,99.76,76833.56794155762,61.4617,61.4678,61.2589,61.3081,76833.5679
2011-06-09 12:55:00,99.76,99.85,99.69,99.74,35549.859793855016,61.3081,61.3634,61.265,61.2958,35549.8598
2011-06-09 13:00:00,99.73,99.92,99.73,99.85,12093.207437205812,61.2896,61.4064,61.2896,61.3634,12093.2074
2011-06-09 13:05:00,99.84,99.98,99.76,99.89,18973.82546182291,61.3572,61.4433,61.3081,61.3879,18973.8255
2011-06-09 13:10:00,99.9,99.98,99.79,99.86,31692.54362853937,61.3941,61.4433,61.3265,61.3695,31692.5436
2011-06-09 13:15:00,99.87,99.94,99.78,99.91,12614.466378464684,61.3757,61.4187,61.3203,61.4002,12614.4664
2011-06-09 13:20:00,99.88,99.88,99.76,99.86,19912.09155608888,61.3818,61.3818,61.3081,61.3695,19912.0916
2011-06-09 13:25:00,99.85,99.85,99.63,99.65,18869.573673571136,61.3634,61.3634,61.2282,61.2405,18869.5737
2011-06-09 13:30:00,99.66,99.7,99.6,99.67,13865.487837485976,61.2466,61.2712,61.2097,61.2527,13865.4878
2011-06-09 13:35:00,99.66,99.73,99.5,99.63,17201.54506154275,61.2466,61.2896,61.1483,61.2282,17201.5451
2011-06-09 13:40:00,99.63,99.69,99.54,99.69,13344.228896227103,61.2282,61.265,61.1729,61.265,13344.2289
2011-06-09 13:45:00,99.7,99.7,99.51,99.59,17410.048638046297,61.2712,61.2712,61.1544,61.2036,17410.0486
2011-06-09 13:50:00,99.59,99.72,99.59,99.72,46183.54219553599,61.2036,61.2835,61.2036,61.2835,46183.5422
2011-06-09 13:55:00,99.7,99.72,99.66,99.66,19599.33619133356,61.2712,61.2835,61.2466,61.2466,19599.3362
2011-06-09 14:00:00,99.67,99.71,99.6,99.62,24499.170239166942,61.2527,61.2773,61.2097,61.222,24499.1702
2011-06-09 14:05:00,99.61,99.66,99.55,99.65,19703.587979585333,61.2159,61.2466,61.179,61.2405,19703.588
2011-06-09 14:10:00,99.61,99.73,99.61,99.72,23665.15593315276,61.2159,61.2896,61.2159,61.2835,23665.1559
2011-06-09 14:15:00,99.73,99.94,99.72,99.94,31171.2846872805,61.2896,61.4187,61.2835,61.4187,31171.2847
2011-06-09 14:20:00,99.97,100.08,99.93,100.06,20641.8540738513,61.4371,61.5047,61.4125,61.4924,20641.8541
2011-06-09 14:25:00,100.05,100.07,99.97,100.07,18556.81830881581,61.4863,61.4986,61.4371,61.4986,18556.8183
2011-06-09 14:30:00,100.06,100.06,99.74,99.75,24603.42202741872,61.4924,61.4924,61.2958,61.3019,24603.422
2011-06-09 14:35:00,99.74,99.84,99.65,99.83,16367.530755528556,61.2958,61.3572,61.2405,61.3511,16367.5308
2011-06-09 14:40:00,99.83,100.02,99.81,100.0,12822.969954968232,61.3511,61.4678,61.3388,61.4555,12822.97
2011-06-09 14:45:00,99.98,100.05,99.96,99.98,17618.552214549847,61.4433,61.4863,61.431,61.4433,17618.5522
2011-06-09 14:50:00,99.98,100.22,99.98,100.22,50874.87266686583,61.4433,61.5908,61.4433,61.5908,50874.8727
2011-06-09 14:55:00,100.18,100.32,100.05,100.3,32109.550781546463,61.5662,61.6522,61.4863,61.6399,32109.5508
2011-06-09 15:00:00,100.27,100.44,100.27,100.37,46600.549348543085,61.6215,61.726,61.6215,61.6829,46600.5493
2011-06-09 15:05:00,100.37,100.38,100.23,100.27,18348.314732312265,61.6829,61.6891,61.5969,61.6215,18348.3147
2011-06-09 15:10:00,100.27,100.34,100.24,100.32,25124.680968677592,61.6215,61.6645,61.603,61.6522,25124.681
2011-06-09 15:15:00,100.32,100.32,100.16,100.16,52230.14591413889,61.6522,61.6522,61.5539,61.5539,52230.1459
2011-06-09 15:20:00,100.17,100.17,99.99,99.99,55983.21029120277,61.56,61.56,61.4494,61.4494,55983.2103
2011-06-09 15:25:00,99.99,100.02,99.95,99.98,62029.81400980567,61.4494,61.4678,61.4248,61.4433,62029.814
2011-06-09 15:30:00,99.97,100.08,99.91,99.92,55670.45492644744,61.4371,61.5047,61.4002,61.4064,55670.4549
2011-06-09 15:35:00,99.92,100.05,99.92,99.93,45662.28325427712,61.4064,61.4863,61.4064,61.4125,45662.2833
2011-06-09 15:40:00,99.93,99.97,99.81,99.84,62759.57652756809,61.4125,61.4371,61.3388,61.3572,62759.5765
2011-06-09 15:45:00,99.81,99.82,99.59,99.72,144701.48209346263,61.3388,61.3449,61.2036,61.2835,144701.4821
2011-06-09 15:50:00,99.71,99.75,99.58,99.74,116866.25463023892,61.2773,61.3019,61.1974,61.2958,116866.2546
2011-06-09 15:55:00,99.74,99.83,99.65,99.71,213194.9069748783,61.2958,61.3511,61.2405,61.2773,213194.907
2011-06-10 09:30:00,99.13,99.13,98.35,98.84,124685.138749122,60.9209,60.9209,60.4415,60.7427,124685.1387
2011-06-10 09:35:00,98.85,99.59,98.79,99.49,129167.96564394828,60.7488,61.2036,60.7119,61.1421,129167.9656
2011-06-10 09:40:00,99.46,99.61,99.16,99.37,114364.21171219634,61.1237,61.2159,60.9393,61.0684,114364.2117
2011-06-10 09:45:00,99.31,99.81,99.28,99.58,121244.82973681344,61.0315,61.3388,61.0131,61.1974,121244.8297
2011-06-10 09:50:00,99.52,99.65,99.3,99.41,62446.82116281277,61.1606,61.2405,61.0254,61.093,62446.8212
2011-06-10 09:55:00,99.43,99.47,99.21,99.35,49519.59941959276,61.1053,61.1298,60.97,61.0561,49519.5994
2011-06-10 10:00:00,99.34,99.6,99.24,99.33,160443.50211948054,61.0499,61.2097,60.9885,61.0438,160443.5021
2011-06-10 10:05:00,99.31,99.49,99.11,99.49,96120.14876813584,61.0315,61.1421,60.9086,61.1421,96120.1488
2011-06-10 10:10:00,99.47,99.6,99.3,99.57,64948.86408085536,61.1298,61.2097,61.0254,61.1913,64948.8641
2011-06-10 10:15:00,99.55,99.96,99.45,99.85,54002.426314419055,61.179,61.431,61.1175,61.3634,54002.4263
2011-06-10 10:20:00,99.83,99.96,99.6,99.82,47121.80828980196,61.3511,61.431,61.2097,61.3449,47121.8083
2011-06-10 10:25:00,99.8,100.18,99.74,100.15,59840.52645651841,61.3326,61.5662,61.2958,61.5477,59840.5265
2011-06-10 10:30:00,100.17,100.24,99.84,99.97,67659.41057540147,61.56,61.603,61.3572,61.4371,67659.4106
2011-06-10 10:35:00,99.97,100.2,99.94,100.09,49832.354784348085,61.4371,61.5785,61.4187,61.5109,49832.3548
2011-06-10 10:40:00,100.09,100.15,99.6,99.74,81733.401989391,61.5109,61.5477,61.2097,61.2958,81733.402
2011-06-10 10:45:00,99.74,100.12,99.66,100.04,62968.08010407164,61.2958,61.5293,61.2466,61.4801,62968.0801
2011-06-10 10:50:00,100.07,100.18,99.81,99.92,62551.07295106454,61.4986,61.5662,61.3388,61.4064,62551.073
2011-06-10 10:55:00,99.88,100.03,99.68,99.71,59319.26751525954,61.3818,61.474,61.2589,61.2773,59319.2675
2011-06-10 11:00:00,99.7,99.73,99.56,99.64,39719.93132392599,61.2712,61.2896,61.1851,61.2343,39719.9313
2011-06-10 11:05:00,99.67,99.69,99.39,99.52,75999.55363554342,61.2527,61.265,61.0807,61.1606,75999.5536
2011-06-10 11:10:00,99.52,99.71,99.43,99.55,53481.16737316018,61.1606,61.2773,61.1053,61.179,53481.1674
2011-06-10 11:15:00,99.54,99.62,99.32,99.61,51083.37624336938,61.1729,61.222,61.0377,61.2159,51083.3762
2011-06-10 11:20:00,99.66,99.83,99.53,99.74,64740.36050435181,61.2466,61.3511,61.1667,61.2958,64740.3605
2011-06-10 11:25:00,99.74,99.84,99.52,99.59,57442.735326727605,61.2958,61.3572,61.1606,61.2036,57442.7353
2011-06-10 11:30:00,99.57,99.61,99.34,99.46,47330.31186630551,61.1913,61.2159,61.0499,61.1237,47330.3119
2011-06-10 11:35:00,99.43,99.57,99.3,99.51,61195.79970379148,61.1053,61.1913,61.0254,61.1544,61195.7997
2011-06-10 11:40:00,99.5,99.59,99.37,99.53,41700.71530070969,61.1483,61.2036,61.0684,61.1667,41700.7153
2011-06-10 11:45:00,99.53,99.61,99.46,99.61,31067.032899028723,61.1667,61.2159,61.1237,61.2159,31067.0329
2011-06-10 11:50:00,99.62,99.69,99.52,99.62,28669.24176923792,61.222,61.265,61.1606,61.222,28669.2418
2011-06-10 11:55:00,99.65,99.65,99.43,99.47,36696.62946462453,61.2405,61.2405,61.1053,61.1298,36696.6295
2011-06-10 12:00:00,99.49,99.77,99.49,99.71,58798.00857400067,61.1421,61.3142,61.1421,61.2773,58798.0086
2011-06-10 12:05:00,99.72,99.74,99.51,99.55,21475.868379865493,61.2835,61.2958,61.1544,61.179,21475.8684
2011-06-10 12:10:00,99.56,99.57,99.37,99.37,31171.2846872805,61.1851,61.1913,61.0684,61.0684,31171.2847
2011-06-10 12:15:00,99.37,99.66,99.37,99.66,35445.608005603244,61.0684,61.2466,61.0684,61.2466,35445.608
2011-06-10 12:20:00,99.66,99.84,99.63,99.74,35654.11158210679,61.2466,61.3572,61.2282,61.2958,35654.1116
2011-06-10 12:25:00,99.73,99.8,99.52,99.52,73393.25892924906,61.2896,61.3326,61.1606,61.1606,73393.2589
2011-06-10 12:30:00,99.54,99.84,99.48,99.83,43264.49212448631,61.1729,61.3572,61.136,61.3511,43264.4921
2011-06-10 12:35:00,99.83,99.85,99.73,99.84,27418.220310216624,61.3511,61.3634,61.2896,61.3572,27418.2203
2011-06-10 12:40:00,99.84,99.84,99.71,99.71,28252.234616230817,61.3572,61.3572,61.2773,61.2773,28252.2346
2011-06-10 12:45:00,99.73,99.85,99.64,99.7,32213.80256979824,61.2896,61.3634,61.2343,61.2712,32213.8026
2011-06-10 12:50:00,99.71,99.81,99.65,99.8,26062.94706294356,61.2773,61.3388,61.2405,61.3326,26062.9471
2011-06-10 12:55:00,99.78,99.83,99.64,99.64,18556.81830881581,61.3203,61.3511,61.2343,61.2343,18556.8183
2011-06-10 13:00:00,99.64,99.66,99.51,99.55,30962.78111077695,61.2343,61.2466,61.1544,61.179,30962.7811
2011-06-10 13:05:00,99.58,99.64,99.52,99.55,34507.34191133727,61.1974,61.2343,61.1606,61.179,34507.3419
2011-06-10 13:10:00,99.55,99.55,99.28,99.33,29711.75965175566,61.179,61.179,61.0131,61.0438,29711.7597
2011-06-10 13:15:00,99.33,99.35,99.22,99.26,45453.77967777357,61.0438,61.0561,60.9762,61.0008,45453.7797
2011-06-10 13:20:00,99.25,99.3,99.05,99.09,61925.5622215539,60.9946,61.0254,60.8717,60.8963,61925.5622
2011-06-10 13:25:00,99.11,99.32,99.11,99.3,79961.12158911084,60.9086,61.0377,60.9086,61.0254,79961.1216
2011-06-10 13:30:00,99.3,99.35,99.19,99.22,31901.04720504292,61.0254,61.0561,60.9578,60.9762,31901.0472
2011-06-10 13:35:00,99.22,99.25,99.11,99.13,89448.0343200223,60.9762,60.9946,60.9086,60.9209,89448.0343
2011-06-10 13:40:00,99.14,99.25,99.09,99.12,57234.231750224055,60.927,60.9946,60.8963,60.9147,57234.2318
2011-06-10 13:45:00,99.12,99.17,98.85,98.9,51291.87981987293,60.9147,60.9455,60.7488,60.7795,51291.8798
2011-06-10 13:50:00,98.9,98.94,98.72,98.94,53898.17452616728,60.7795,60.8041,60.6689,60.8041,53898.1745
2011-06-10 13:55:00,98.94,99.07,98.9,99.0,47330.31186630551,60.8041,60.884,60.7795,60.841,47330.3119
2011-06-10 14:00:00,98.97,99.28,98.97,99.27,34194.58654658195,60.8226,61.0131,60.8226,61.0069,34194.5865
2011-06-10 14:05:00,99.27,99.81,99.21,99.45,74644.28038827036,61.0069,61.3388,60.97,61.1175,74644.2804
2011-06-10 14:10:00,99.43,99.5,99.26,99.41,36279.62231161744,61.1053,61.1483,61.0008,61.093,36279.6223
2011-06-10 14:15:00,99.43,99.51,99.33,99.48,22726.889838886786,61.1053,61.1544,61.0438,61.136,22726.8898
2011-06-10 14:20:00,99.47,99.5,99.13,99.24,59527.77109176309,61.1298,61.1483,60.9209,60.9885,59527.7711
2011-06-10 14:25:00,99.24,99.54,99.24,99.42,43890.00285399696,60.9885,61.1729,60.9885,61.0991,43890.0029
2011-06-10 14:30:00,99.38,99.58,99.32,99.32,34507.34191133727,61.0745,61.1974,61.0377,61.0377,34507.3419
2011-06-10 14:35:00,99.34,99.38,99.18,99.26,29294.75249874856,61.0499,61.0745,60.9516,61.0008,29294.7525
2011-06-10 14:40:00,99.26,99.46,99.25,99.36,58589.50499749712,61.0008,61.1237,60.9946,61.0622,58589.505
2011-06-10 14:45:00,99.35,99.51,99.26,99.4,27730.97567497195,61.0561,61.1544,61.0008,61.0868,27730.9757
2011-06-10 14:50:00,99.39,99.54,99.38,99.5,20329.09870909597,61.0807,61.1729,61.0745,61.1483,20329.0987
2011-06-10 14:55:00,99.49,99.7,99.4,99.68,30754.2775342734,61.1421,61.2712,61.0868,61.2589,30754.2775
2011-06-10 15:00:00,99.7,99.81,99.54,99.54,92575.58796757551,61.2712,61.3388,61.1729,61.1729,92575.588
2011-06-10 15:05:00,99.6,99.68,99.37,99.49,38573.16165315647,61.2097,61.2589,61.0684,61.1421,38573.1617
2011-06-10 15:10:00,99.54,99.64,99.44,99.5,56817.22459721696,61.1729,61.2343,61.1114,61.1483,56817.2246
2011-06-10 15:15:00,99.49,99.65,99.42,99.53,54315.18167917438,61.1421,61.2405,61.0991,61.1667,54315.1817
2011-06-10 15:20:00,99.54,99.55,99.4,99.49,32630.809722805338,61.1729,61.179,61.0868,61.1421,32630.8097
2011-06-10 15:25:00,99.5,99.53,99.25,99.26,45766.53504252889,61.1483,61.1667,60.9946,61.0008,45766.535
2011-06-10 15:30:00,99.29,99.4,99.13,99.22,52751.40485539776,61.0192,61.0868,60.9209,60.9762,52751.4049
2011-06-10 15:35:00,99.22,99.24,99.17,99.17,108004.85262883813,60.9762,60.9885,60.9455,60.9455,108004.8526
2011-06-10 15:40:00,99.18,99.27,99.09,99.17,68284.92130491213,60.9516,61.0069,60.8963,60.9455,68284.9213
2011-06-10 15:45:00,99.18,99.24,99.11,99.21,171285.6880976651,60.9516,60.9885,60.9086,60.97,171285.6881
2011-06-10 15:50:00,99.2,99.25,99.13,99.16,166281.60226157992,60.9639,60.9946,60.9209,60.9393,166281.6023
2011-06-10 15:55:00,99.15,99.27,99.13,99.18,285024.38908035075,60.9332,61.0069,60.9209,60.9516,285024.3891
2011-06-13 09:30:00,99.16,99.53,98.95,99.48,47955.82259581615,60.9393,61.1667,60.8103,61.136,47955.8226
2011-06-13 09:35:00,99.53,99.57,99.22,99.32,37947.65092364582,61.1667,61.1913,60.9762,61.0377,37947.6509
2011-06-13 09:40:00,99.32,99.93,99.29,99.84,54002.426314419055,61.0377,61.4125,61.0192,61.3572,54002.4263
2011-06-13 09:45:00,99.84,100.32,99.76,99.93,123746.87265485602,61.3572,61.6522,61.3081,61.4125,123746.8727
2011-06-13 09:50:00,99.86,100.17,99.83,100.11,94139.36479135214,61.3695,61.56,61.3511,61.5231,94139.3648
2011-06-13 09:55:00,100.11,100.22,100.07,100.15,30858.529322525173,61.5231,61.5908,61.4986,61.5477,30858.5293
2011-06-13 10:00:00,100.16,100.4,100.05,100.27,65991.38196337309,61.5539,61.7014,61.4863,61.6215,65991.382
2011-06-13 10:05:00,100.27,100.3,100.06,100.21,45453.77967777357,61.6215,61.6399,61.4924,61.5846,45453.7797
2011-06-13 10:10:00,100.19,100.27,100.08,100.16,82984.4234484123,61.5723,61.6215,61.5047,61.5539,82984.4234
2011-06-13 10:15:00,100.17,100.4,100.02,100.36,54002.426314419055,61.56,61.7014,61.4678,61.6768,54002.4263
2011-06-13 10:20:00,100.29,100.34,100.07,100.2,28356.48640448259,61.6338,61.6645,61.4986,61.5785,28356.4864
2011-06-13 10:25:00,100.19,100.28,100.08,100.21,41179.45635945082,61.5723,61.6276,61.5047,61.5846,41179.4564
2011-06-13 10:30:00,100.18,100.18,99.67,99.68,57963.99426798648,61.5662,61.5662,61.2527,61.2589,57963.9943
2011-06-13 10:35:00,99.68,99.88,99.57,99.73,46809.05292504664,61.2589,61.3818,61.1913,61.2896,46809.0529
2011-06-13 10:40:00,99.74,99.76,99.32,99.41,98934.94705093376,61.2958,61.3081,61.0377,61.093,98934.9471
2011-06-13 10:45:00,99.41,99.61,99.35,99.54,89135.27895526697,61.093,61.2159,61.0561,61.1729,89135.279
2011-06-13 10:50:00,99.56,99.64,99.46,99.53,40032.68668868131,61.1851,61.2343,61.1237,61.1667,40032.6867
2011-06-13 10:55:00,99.56,99.65,99.48,99.58,31484.04005203582,61.1851,61.2405,61.136,61.1974,31484.0401
2011-06-13 11:00:00,99.59,99.63,99.45,99.47,65782.87838686955,61.2036,61.2282,61.1175,61.1298,65782.8784
2011-06-13 11:05:00,99.45,99.51,99.37,99.45,65678.62659861778,61.1175,61.1544,61.0684,61.1175,65678.6266
2011-06-13 11:10:00,99.44,99.45,99.09,99.25,84443.94848393713,61.1114,61.1175,60.8963,60.9946,84443.9485
2011-06-13 11:15:00,99.28,99.32,99.16,99.29,23248.148780145657,61.0131,61.0377,60.9393,61.0192,23248.1488
2011-06-13 11:20:00,99.32,99.45,99.26,99.44,36071.11873511389,61.0377,61.1175,61.0008,61.1114,36071.1187
2011-06-13 11:25:00,99.41,99.51,99.37,99.42,26584.20600420243,61.093,61.1544,61.0684,61.0991,26584.206
2011-06-13 11:30:00,99.38,99.51,99.34,99.42,24707.673815670496,61.0745,61.1544,61.0499,61.0991,24707.6738
2011-06-13 11:35:00,99.38,99.48,99.37,99.47,10216.675248673875,61.0745,61.136,61.0684,61.1298,10216.6752
2011-06-13 11:40:00,99.47,99.51,99.36,99.41,29920.26322825921,61.1298,61.1544,61.0622,61.093,29920.2632
2011-06-13 11:45:00,99.42,99.49,99.3,99.39,74852.7839647739,61.0991,61.1421,61.0254,61.0807,74852.784
2011-06-13 11:50:00,99.39,99.4,99.27,99.29,71203.9713759618,61.0807,61.0868,61.0069,61.0192,71203.9714
2011-06-13 11:55:00,99.33,99.36,99.24,99.3,42743.23318322744,61.0438,61.0622,60.9885,61.0254,42743.2332
2011-06-13 12:00:00,99.29,99.33,98.95,99.12,80899.38768337682,61.0192,61.0438,60.8103,60.9147,80899.3877
2011-06-13 12:05:00,99.12,99.19,99.1,99.14,12822.969954968232,60.9147,60.9578,60.9024,60.927,12822.97
2011-06-13 12:10:00,99.12,99.12,98.87,98.91,29190.500710496788,60.9147,60.9147,60.7611,60.7857,29190.5007
2011-06-13 12:15:00,98.91,98.93,98.67,98.77,154396.89840087766,60.7857,60.798,60.6382,60.6996,154396.8984
2011-06-13 12:20:00,98.77,98.85,98.48,98.48,98622.19168617844,60.6996,60.7488,60.5214,60.5214,98622.1917
2011-06-13 12:25:00,98.49,98.55,98.42,98.47,115093.97422995877,60.5276,60.5644,60.4846,60.5153,115093.9742
2011-06-13 12:30:00,98.47,98.64,98.42,98.51,151477.84832982798,60.5153,60.6198,60.4846,60.5399,151477.8483
2011-06-13 12:35:00,98.5,98.56,98.43,98.52,67242.40342239439,60.5337,60.5706,60.4907,60.546,67242.4034
2011-06-13 12:40:00,98.52,98.55,98.34,98.55,46287.79398378776,60.546,60.5644,60.4354,60.5644,46287.794
2011-06-13 12:45:00,98.52,98.6,98.44,98.44,29920.26322825921,60.546,60.5952,60.4968,60.4968,29920.2632
2011-06-13 12:50:00,98.43,98.49,98.33,98.34,32422.306146301788,60.4907,60.5276,60.4292,60.4354,32422.3061
2011-06-13 12:55:00,98.37,98.39,98.03,98.19,89656.53789652584,60.4538,60.4661,60.2449,60.3432,89656.5379
2011-06-13 13:00:00,98.16,98.2,97.72,97.73,73601.76250575262,60.3248,60.3493,60.0544,60.0605,73601.7625
2011-06-13 13:05:00,97.74,97.81,97.45,97.59,41492.21172420615,60.0667,60.1097,59.8884,59.9745,41492.2117
2011-06-13 13:10:00,97.62,97.79,97.46,97.71,55774.70671469922,59.9929,60.0974,59.8946,60.0482,55774.7067
2011-06-13 13:15:00,97.72,98.23,97.69,98.18,64427.60513959648,60.0544,60.3678,60.0359,60.3371,64427.6051
2011-06-13 13:20:00,98.19,98.25,98.03,98.18,41804.96708896147,60.3432,60.3801,60.2449,60.3371,41804.9671
2011-06-13 13:25:00,98.18,98.23,97.85,97.85,108734.61514660052,60.3371,60.3678,60.1343,60.1343,108734.6151
2011-06-13 13:30:00,97.87,97.95,97.8,97.82,34924.34906434437,60.1465,60.1957,60.1035,60.1158,34924.3491
2011-06-13 13:35:00,97.81,97.98,97.72,97.98,28460.738192734367,60.1097,60.2141,60.0544,60.2141,28460.7382
2011-06-13 13:40:00,97.98,98.04,97.88,97.9,30754.2775342734,60.2141,60.251,60.1527,60.165,30754.2775
2011-06-13 13:45:00,97.89,97.93,97.79,97.84,35966.86694686212,60.1588,60.1834,60.0974,60.1281,35966.8669
2011-06-13 13:50:00,97.86,98.13,97.75,98.09,41492.21172420615,60.1404,60.3063,60.0728,60.2817,41492.2117
2011-06-13 13:55:00,98.08,98.45,98.05,98.42,39407.175959170665,60.2756,60.503,60.2572,60.4846,39407.176
2011-06-13 14:00:00,98.42,98.51,98.28,98.46,33569.0758170713,60.4846,60.5399,60.3985,60.5091,33569.0758
2011-06-13 14:05:00,98.48,98.79,98.4,98.69,65782.87838686955,60.5214,60.7119,60.4723,60.6505,65782.8784
2011-06-13 14:10:00,98.71,98.78,98.64,98.65,90073.54504953294,60.6628,60.7058,60.6198,60.6259,90073.545
2011-06-13 14:15:00,98.64,98.77,98.47,98.49,33673.32760532308,60.6198,60.6996,60.5153,60.5276,33673.3276
2011-06-13 14:20:00,98.5,98.68,98.41,98.67,29190.500710496788,60.5337,60.6443,60.4784,60.6382,29190.5007
2011-06-13 14:25:00,98.68,98.85,98.59,98.77,55149.19598518857,60.6443,60.7488,60.589,60.6996,55149.196
2011-06-13 14:30:00,98.79,98.83,98.55,98.62,39302.92417091889,60.7119,60.7365,60.5644,60.6075,39302.9242
2011-06-13 14:35:00,98.63,98.69,98.33,98.37,45975.03861903244,60.6136,60.6505,60.4292,60.4538,45975.0386
2011-06-13 14:40:00,98.37,98.63,98.32,98.57,26688.457792454206,60.4538,60.6136,60.4231,60.5767,26688.4578
2011-06-13 14:45:00,98.55,98.89,98.55,98.87,33360.57224056776,60.5644,60.7734,60.5644,60.7611,33360.5722
2011-06-13 14:50:00,98.88,98.92,98.73,98.73,32839.31329930889,60.7672,60.7918,60.6751,60.6751,32839.3133
2011-06-13 14:55:00,98.74,98.83,98.57,98.59,25854.44348644001,60.6812,60.7365,60.5767,60.589,25854.4435
2011-06-13 15:00:00,98.56,98.67,98.5,98.6,43890.00285399696,60.5706,60.6382,60.5337,60.5952,43890.0029
2011-06-13 15:05:00,98.6,98.85,98.59,98.71,50145.110149103406,60.5952,60.7488,60.589,60.6628,50145.1101
2011-06-13 15:10:00,98.71,98.75,98.58,98.66,64010.59798658938,60.6628,60.6874,60.5829,60.632,64010.598
2011-06-13 15:15:00,98.66,98.66,98.4,98.45,91950.07723806489,60.632,60.632,60.4723,60.503,91950.0772
2011-06-13 15:20:00,98.46,98.47,98.17,98.17,55044.9441969368,60.5091,60.5153,60.3309,60.3309,55044.9442
2011-06-13 15:25:00,98.17,98.39,98.12,98.26,91741.57366156131,60.3309,60.4661,60.3002,60.3862,91741.5737
2011-06-13 15:30:00,98.27,98.27,98.04,98.08,50562.117302110506,60.3924,60.3924,60.251,60.2756,50562.1173
2011-06-13 15:35:00,98.07,98.12,97.84,97.9,52751.40485539776,60.2695,60.3002,60.1281,60.165,52751.4049
2011-06-13 15:40:00,97.9,97.98,97.79,97.95,50457.865513858735,60.165,60.2141,60.0974,60.1957,50457.8655
2011-06-13 15:45:00,97.95,97.98,97.73,97.95,104043.28467527068,60.1957,60.2141,60.0605,60.1957,104043.2847
2011-06-13 15:50:00,97.96,98.08,97.91,98.01,100290.2202982068,60.2019,60.2756,60.1711,60.2326,100290.2203
2011-06-13 15:55:00,98.02,98.08,97.96,97.98,222994.5750705451,60.2387,60.2756,60.2019,60.2141,222994.5751
2011-06-14 09:30:00,99.94,100.55,99.7,99.91,134172.05148003343,61.4187,61.7936,61.2712,61.4002,134172.0515
2011-06-14 09:35:00,99.87,100.41,99.82,100.33,108109.10441708988,61.3757,61.7075,61.3449,61.6584,108109.1044
2011-06-14 09:40:00,100.35,100.39,100.08,100.21,50979.124455117606,61.6706,61.6952,61.5047,61.5846,50979.1245
2011-06-14 09:45:00,100.25,100.46,100.1,100.19,32318.054358050013,61.6092,61.7382,61.517,61.5723,32318.0544
2011-06-14 09:50:00,100.19,100.37,100.09,100.33,29503.25607525211,61.5723,61.6829,61.5109,61.6584,29503.2561
2011-06-14 09:55:00,100.36,100.64,100.32,100.48,34715.84548784082,61.6768,61.8489,61.6522,61.7505,34715.8455
2011-06-14 10:00:00,100.55,100.66,100.47,100.56,39198.67238266712,61.7936,61.8612,61.7444,61.7997,39198.6724
2011-06-14 10:05:00,100.55,101.11,100.55,101.08,64010.59798658938,61.7936,62.1377,61.7936,62.1193,64010.598
2011-06-14 10:10:00,101.08,101.09,100.77,100.98,51604.63518462825,62.1193,62.1254,61.9288,62.0578,51604.6352
2011-06-14 10:15:00,100.99,100.99,100.76,100.76,47330.31186630551,62.064,62.064,61.9226,61.9226,47330.3119
2011-06-14 10:20:00,100.76,100.81,100.42,100.42,28564.98998098614,61.9226,61.9533,61.7137,61.7137,28564.99
2011-06-14 10:25:00,100.43,100.83,100.37,100.8,44202.75821875228,61.7198,61.9656,61.6829,61.9472,44202.7582
2011-06-14 10:30:00,100.78,101.01,100.77,100.94,35862.61515861034,61.9349,62.0762,61.9288,62.0332,35862.6152
2011-06-14 10:35:00,100.99,101.02,100.56,100.61,59944.77824477019,62.064,62.0824,61.7997,61.8304,59944.7782
2011-06-14 10:40:00,100.6,100.63,100.47,100.55,37947.65092364582,61.8243,61.8427,61.7444,61.7936,37947.6509
2011-06-14 10:45:00,100.52,100.63,100.47,100.55,22414.13447413146,61.7751,61.8427,61.7444,61.7936,22414.1345
2011-06-14 10:50:00,100.55,100.6,100.31,100.39,38885.917017911794,61.7936,61.8243,61.6461,61.6952,38885.917
2011-06-14 10:55:00,100.38,100.46,100.29,100.31,30128.76680476276,61.6891,61.7382,61.6338,61.6461,30128.7668
2011-06-14 11:00:00,100.31,100.33,100.16,100.25,23665.15593315276,61.6461,61.6584,61.5539,61.6092,23665.1559
2011-06-14 11:05:00,100.2,100.2,100.06,100.11,43577.24748924163,61.5785,61.5785,61.4924,61.5231,43577.2475
2011-06-14 11:10:00,100.12,100.15,100.03,100.07,43994.25464224873,61.5293,61.5477,61.474,61.4986,43994.2546
2011-06-14 11:15:00,100.08,100.18,100.05,100.05,46913.30471329841,61.5047,61.5662,61.4863,61.4863,46913.3047
2011-06-14 11:20:00,100.06,100.13,99.9,99.98,28252.234616230817,61.4924,61.5354,61.3941,61.4433,28252.2346
2011-06-14 11:25:00,99.97,100.0,99.88,99.95,19495.084403081783,61.4371,61.4555,61.3818,61.4248,19495.0844
2011-06-14 11:30:00,99.94,100.07,99.87,99.87,33152.06866406421,61.4187,61.4986,61.3757,61.3757,33152.0687
2011-06-14 11:35:00,99.87,99.93,99.66,99.68,30858.529322525173,61.3757,61.4125,61.2466,61.2589,30858.5293
2011-06-14 11:40:00,99.71,99.77,99.64,99.7,31067.032899028723,61.2773,61.3142,61.2343,61.2712,31067.0329
2011-06-14 11:45:00,99.7,99.91,99.54,99.85,51291.87981987293,61.2712,61.4002,61.1729,61.3634,51291.8798
2011-06-14 11:50:00,99.83,100.03,99.83,100.01,34611.593699589044,61.3511,61.474,61.3511,61.4617,34611.5937
2011-06-14 11:55:00,100.01,100.2,100.01,100.2,30858.529322525173,61.4617,61.5785,61.4617,61.5785,30858.5293
2011-06-14 12:00:00,100.19,100.24,100.11,100.24,16888.789696787426,61.5723,61.603,61.5231,61.603,16888.7897
2011-06-14 12:05:00,100.24,100.29,100.09,100.18,25854.44348644001,61.603,61.6338,61.5109,61.5662,25854.4435
2011-06-14 12:10:00,100.17,100.19,100.07,100.13,14073.991413989525,61.56,61.5723,61.4986,61.5354,14073.9914
2011-06-14 12:15:00,100.17,100.23,100.13,100.2,19286.58082657824,61.56,61.5969,61.5354,61.5785,19286.5808
2011-06-14 12:20:00,100.19,100.26,100.14,100.23,22414.13447413146,61.5723,61.6153,61.5416,61.5969,22414.1345
2011-06-14 12:25:00,100.2,100.31,100.2,100.29,25020.429180425817,61.5785,61.6461,61.5785,61.6338,25020.4292
2011-06-14 12:30:00,100.31,100.31,100.13,100.19,73914.51787050793,61.6461,61.6461,61.5354,61.5723,73914.5179
2011-06-14 12:35:00,100.19,100.31,100.17,100.31,23039.645203642107,61.5723,61.6461,61.56,61.6461,23039.6452
2011-06-14 12:40:00,100.31,100.36,100.27,100.34,20120.59513259243,61.6461,61.6768,61.6215,61.6645,20120.5951
2011-06-14 12:45:00,100.34,100.38,100.21,100.24,62968.08010407164,61.6645,61.6891,61.5846,61.603,62968.0801
2011-06-14 12:50:00,100.22,100.27,100.16,100.23,32735.06151105712,61.5908,61.6215,61.5539,61.5969,32735.0615
2011-06-14 12:55:00,100.19,100.34,100.08,100.31,30024.51501651098,61.5723,61.6645,61.5047,61.6461,30024.515
2011-06-14 13:00:00,100.32,100.35,100.23,100.23,25228.932756929367,61.6522,61.6706,61.5969,61.5969,25228.9328
2011-06-14 13:05:00,100.26,100.31,100.22,100.28,14490.99856699662,61.6153,61.6461,61.5908,61.6276,14490.9986
2011-06-14 13:10:00,100.29,100.39,100.24,100.37,10633.682401680971,61.6338,61.6952,61.603,61.6829,10633.6824
2011-06-14 13:15:00,100.36,100.44,100.32,100.4,16993.0414850392,61.6768,61.726,61.6522,61.7014,16993.0415
2011-06-14 13:20:00,100.4,100.42,100.31,100.38,47330.31186630551,61.7014,61.7137,61.6461,61.6891,47330.3119
2011-06-14 13:25:00,100.37,100.44,100.34,100.42,15116.509296507264,61.6829,61.726,61.6645,61.7137,15116.5093
2011-06-14 13:30:00,100.44,100.54,100.39,100.49,23977.911297908075,61.726,61.7874,61.6952,61.7567,23977.9113
2011-06-14 13:35:00,100.5,100.54,100.45,100.51,24394.91845091517,61.7628,61.7874,61.7321,61.769,24394.9185
2011-06-14 13:40:00,100.44,100.47,100.37,100.46,14803.753931751942,61.726,61.7444,61.6829,61.7382,14803.7539
2011-06-14 13:45:00,100.44,100.53,100.43,100.52,31171.2846872805,61.726,61.7813,61.7198,61.7751,31171.2847
2011-06-14 13:50:00,100.51,100.65,100.48,100.64,59319.26751525954,61.769,61.855,61.7505,61.8489,59319.2675
2011-06-14 13:55:00,100.61,100.65,100.54,100.56,19182.32903832646,61.8304,61.855,61.7874,61.7997,19182.329
2011-06-14 14:00:00,100.56,100.71,100.56,100.7,57755.490691482926,61.7997,61.8919,61.7997,61.8857,57755.4907
2011-06-14 14:05:00,100.69,100.69,100.61,100.68,22205.630897627914,61.8796,61.8796,61.8304,61.8734,22205.6309
2011-06-14 14:10:00,100.69,100.71,100.59,100.59,41596.46351245792,61.8796,61.8919,61.8181,61.8181,41596.4635
2011-06-14 14:15:00,100.57,100.68,100.53,100.66,30545.77395776985,61.8058,61.8734,61.7813,61.8612,30545.774
2011-06-14 14:20:00,100.68,100.7,100.6,100.65,33152.06866406421,61.8734,61.8857,61.8243,61.855,33152.0687
2011-06-14 14:25:00,100.64,100.72,100.64,100.7,52438.64949064244,61.8489,61.898,61.8489,61.8857,52438.6495
2011-06-14 14:30:00,100.7,100.82,100.64,100.82,58381.001420993576,61.8857,61.9595,61.8489,61.9595,58381.0014
2011-06-14 14:35:00,100.81,100.83,100.71,100.75,58276.7496327418,61.9533,61.9656,61.8919,61.9165,58276.7496
2011-06-14 14:40:00,100.74,100.86,100.72,100.79,28669.24176923792,61.9103,61.9841,61.898,61.941,28669.2418
2011-06-14 14:45:00,100.79,100.99,100.78,100.96,35028.600852596144,61.941,62.064,61.9349,62.0455,35028.6009
2011-06-14 14:50:00,100.93,100.96,100.79,100.8,26688.457792454206,62.0271,62.0455,61.941,61.9472,26688.4578
2011-06-14 14:55:00,100.8,100.82,100.71,100.82,48789.83690183034,61.9472,61.9595,61.8919,61.9595,48789.8369
2011-06-14 15:00:00,100.78,100.85,100.73,100.82,33881.83118182663,61.9349,61.9779,61.9042,61.9595,33881.8312
2011-06-14 15:05:00,100.82,100.83,100.75,100.81,64531.856927848254,61.9595,61.9656,61.9165,61.9533,64531.8569
2011-06-14 15:10:00,100.81,100.83,100.7,100.77,34924.34906434437,61.9533,61.9656,61.8857,61.9288,34924.3491
2011-06-14 15:15:00,100.76,100.86,100.73,100.82,29086.248922245013,61.9226,61.9841,61.9042,61.9595,29086.2489
2011-06-14 15:20:00,100.79,100.84,100.52,100.52,24290.6666626634,61.941,61.9718,61.7751,61.7751,24290.6667
2011-06-14 15:25:00,100.52,100.6,100.41,100.6,51500.38339637647,61.7751,61.8243,61.7075,61.8243,51500.3834
2011-06-14 15:30:00,100.58,100.6,100.41,100.43,36800.88125287631,61.812,61.8243,61.7075,61.7198,36800.8813
2011-06-14 15:35:00,100.44,100.45,100.31,100.39,40032.68668868131,61.726,61.7321,61.6461,61.6952,40032.6867
2011-06-14 15:40:00,100.42,100.48,100.36,100.43,38990.168806163565,61.7137,61.7505,61.6768,61.7198,38990.1688
2011-06-14 15:45:00,100.43,100.58,100.29,100.49,114364.21171219634,61.7198,61.812,61.6338,61.7567,114364.2117
2011-06-14 15:50:00,100.53,100.55,100.27,100.4,149080.05720003715,61.7813,61.7936,61.6215,61.7014,149080.0572
2011-06-14 15:55:00,100.39,100.57,100.36,100.55,299202.63228259207,61.6952,61.8058,61.6768,61.7936,299202.6323
2011-06-15 09:30:00,99.35,99.47,98.83,99.01,178479.06148703748,61.0561,61.1298,60.7365,60.8471,178479.0615
2011-06-15 09:35:00,99.01,99.72,98.91,99.6,111445.16164114668,60.8471,61.2835,60.7857,61.2097,111445.1616
2011-06-15 09:40:00,99.57,99.6,99.2,99.6,124163.87980786312,61.1913,61.2097,60.9639,61.2097,124163.8798
2011-06-15 09:45:00,99.61,99.7,99.37,99.61,60361.78539777728,61.2159,61.2712,61.0684,61.2159,60361.7854
2011-06-15 09:50:00,99.61,99.76,99.47,99.72,26896.96136895776,61.2159,61.3081,61.1298,61.2835,26896.9614
2011-06-15 09:55:00,99.67,99.71,99.48,99.54,55357.69956169212,61.2527,61.2773,61.136,61.1729,55357.6996
2011-06-15 10:00:00,99.52,99.67,99.34,99.54,82358.91271890164,61.1606,61.2527,61.0499,61.1729,82358.9127
2011-06-15 10:05:00,99.47,99.71,99.44,99.62,42326.22603022034,61.1298,61.2773,61.1114,61.222,42326.226
2011-06-15 10:10:00,99.61,99.75,99.38,99.45,45975.03861903244,61.2159,61.3019,61.0745,61.1175,45975.0386
2011-06-15 10:15:00,99.48,99.5,99.29,99.39,56608.72102071341,61.136,61.1483,61.0192,61.0807,56608.721
2011-06-15 10:20:00,99.37,99.52,99.3,99.42,65678.62659861778,61.0684,61.1606,61.0254,61.0991,65678.6266
2011-06-15 10:25:00,99.39,99.46,99.31,99.31,25854.44348644001,61.0807,61.1237,61.0315,61.0315,25854.4435
2011-06-15 10:30:00,99.39,99.64,99.06,99.27,86424.73246072084,61.0807,61.2343,60.8779,61.0069,86424.7325
2011-06-15 10:35:00,99.23,99.31,99.13,99.27,39928.434900429536,60.9823,61.0315,60.9209,61.0069,39928.4349
2011-06-15 10:40:00,99.23,99.41,99.16,99.4,28669.24176923792,60.9823,61.093,60.9393,61.0868,28669.2418
2011-06-15 10:45:00,99.4,99.76,99.4,99.7,32526.557934553563,61.0868,61.3081,61.0868,61.2712,32526.5579
2011-06-15 10:50:00,99.71,99.9,99.68,99.8,57129.97996197228,61.2773,61.3941,61.2589,61.3326,57129.98
2011-06-15 10:55:00,99.82,99.85,99.69,99.7,20641.8540738513,61.3449,61.3634,61.265,61.2712,20641.8541
2011-06-15 11:00:00,99.7,99.84,99.54,99.54,30128.76680476276,61.2712,61.3572,61.1729,61.1729,30128.7668
2011-06-15 11:05:00,99.56,99.63,99.37,99.52,38781.665229660015,61.1851,61.2282,61.0684,61.1606,38781.6652
2011-06-15 11:10:00,99.54,99.54,99.21,99.33,47434.56365455728,61.1729,61.1729,60.97,61.0438,47434.5637
2011-06-15 11:15:00,99.32,99.38,99.25,99.33,21163.11301511017,61.0377,61.0745,60.9946,61.0438,21163.113
2011-06-15 11:20:00,99.33,99.37,99.21,99.22,54836.44062043325,61.0438,61.0684,60.97,60.9762,54836.4406
2011-06-15 11:25:00,99.26,99.36,99.13,99.15,58276.7496327418,61.0008,61.0622,60.9209,60.9332,58276.7496
2011-06-15 11:30:00,99.16,99.23,98.91,98.97,51500.38339637647,60.9393,60.9823,60.7857,60.8226,51500.3834
2011-06-15 11:35:00,99.02,99.09,98.62,98.72,42117.72245371679,60.8533,60.8963,60.6075,60.6689,42117.7225
2011-06-15 11:40:00,98.7,98.78,98.61,98.71,35237.104429099694,60.6566,60.7058,60.6013,60.6628,35237.1044
2011-06-15 11:45:00,98.71,98.86,98.62,98.67,84339.69669568536,60.6628,60.755,60.6075,60.6382,84339.6967
2011-06-15 11:50:00,98.65,98.68,98.28,98.52,72767.74819973842,60.6259,60.6443,60.3985,60.546,72767.7482
2011-06-15 11:55:00,98.48,98.82,98.42,98.82,86945.99140197971,60.5214,60.7304,60.4846,60.7304,86945.9914
2011-06-15 12:00:00,98.82,99.11,98.75,99.1,82984.4234484123,60.7304,60.9086,60.6874,60.9024,82984.4234
2011-06-15 12:05:00,99.08,99.16,99.01,99.1,45036.77252476647,60.8902,60.9393,60.8471,60.9024,45036.7725
2011-06-15 12:10:00,99.13,99.35,99.06,99.27,62238.31758630922,60.9209,61.0561,60.8779,61.0069,62238.3176
2011-06-15 12:15:00,99.28,99.28,98.76,98.8,56504.46923246163,61.0131,61.0131,60.6935,60.7181,56504.4692
2011-06-15 12:20:00,98.82,99.0,98.46,98.47,69744.44634043696,60.7304,60.841,60.5091,60.5153,69744.4463
2011-06-15 12:25:00,98.49,98.97,98.2,98.91,86216.2288842173,60.5276,60.8226,60.3493,60.7857,86216.2289
2011-06-15 12:30:00,98.92,99.05,98.9,99.01,19182.32903832646,60.7918,60.8717,60.7795,60.8471,19182.329
2011-06-15 12:35:00,99.01,99.04,98.77,98.8,25541.68812168469,60.8471,60.8656,60.6996,60.7181,25541.6881
2011-06-15 12:40:00,98.8,98.92,98.8,98.82,26375.70242769888,60.7181,60.7918,60.7181,60.7304,26375.7024
2011-06-15 12:45:00,98.81,98.9,98.8,98.87,14386.746778744844,60.7242,60.7795,60.7181,60.7611,14386.7468
2011-06-15 12:50:00,98.89,98.95,98.51,98.81,38677.41344140824,60.7734,60.8103,60.5399,60.7242,38677.4134
2011-06-15 12:55:00,98.83,98.92,98.75,98.84,36279.62231161744,60.7365,60.7918,60.6874,60.7427,36279.6223
2011-06-15 13:00:00,98.89,98.99,98.75,98.92,90282.04862603649,60.7734,60.8348,60.6874,60.7918,90282.0486
2011-06-15 13:05:00,98.93,99.11,98.86,99.0,32630.809722805338,60.798,60.9086,60.755,60.841,32630.8097
2011-06-15 13:10:00,98.97,99.04,98.81,98.99,36279.62231161744,60.8226,60.8656,60.7242,60.8348,36279.6223
2011-06-15 13:15:00,98.97,98.99,98.71,98.71,23352.40056839743,60.8226,60.8348,60.6628,60.6628,23352.4006
2011-06-15 13:20:00,98.71,98.97,98.65,98.97,35237.104429099694,60.6628,60.8226,60.6259,60.8226,35237.1044
2011-06-15 13:25:00,98.95,99.08,98.84,98.93,42847.484971479214,60.8103,60.8902,60.7427,60.798,42847.485
2011-06-15 13:30:00,98.93,98.94,98.8,98.8,39719.93132392599,60.798,60.8041,60.7181,60.7181,39719.9313
2011-06-15 13:35:00,98.8,98.84,98.47,98.54,71308.22316421357,60.7181,60.7427,60.5153,60.5583,71308.2232
2011-06-15 13:40:00,98.55,98.65,98.26,98.28,123538.36907835248,60.5644,60.6259,60.3862,60.3985,123538.3691
2011-06-15 13:45:00,98.26,98.42,98.12,98.33,102688.01142799764,60.3862,60.4846,60.3002,60.4292,102688.0114
2011-06-15 13:50:00,98.37,98.39,98.12,98.12,34298.83833483372,60.4538,60.4661,60.3002,60.3002,34298.8383
2011-06-15 13:55:00,98.1,98.29,98.08,98.18,31275.53647553227,60.2879,60.4047,60.2756,60.3371,31275.5365
2011-06-15 14:00:00,98.15,98.32,98.11,98.31,45036.77252476647,60.3186,60.4231,60.294,60.4169,45036.7725
2011-06-15 14:05:00,98.31,98.56,98.28,98.43,39094.42059441534,60.4169,60.5706,60.3985,60.4907,39094.4206
2011-06-15 14:10:00,98.4,98.42,98.12,98.12,41179.45635945082,60.4723,60.4846,60.3002,60.3002,41179.4564
2011-06-15 14:15:00,98.17,98.17,97.96,98.0,70682.71243470293,60.3309,60.3309,60.2019,60.2264,70682.7124
2011-06-15 14:20:00,98.0,98.14,97.82,97.82,65470.12302211423,60.2264,60.3125,60.1158,60.1158,65470.123
2011-06-15 14:25:00,97.82,97.83,97.62,97.62,61300.05149204325,60.1158,60.122,59.9929,59.9929,61300.0515
2011-06-15 14:30:00,97.64,97.93,97.59,97.93,47330.31186630551,60.0052,60.1834,59.9745,60.1834,47330.3119
2011-06-15 14:35:00,97.92,97.95,97.79,97.88,18035.559367556943,60.1773,60.1957,60.0974,60.1527,18035.5594
2011-06-15 14:40:00,97.88,97.88,97.69,97.76,27001.213157209528,60.1527,60.1527,60.0359,60.0789,27001.2132
2011-06-15 14:45:00,97.76,98.12,97.49,98.05,88614.0200140081,60.0789,60.3002,59.913,60.2572,88614.02
2011-06-15 14:50:00,98.03,98.12,97.79,97.85,88926.77537876343,60.2449,60.3002,60.0974,60.1343,88926.7754
2011-06-15 14:55:00,97.83,97.91,97.74,97.76,26688.457792454206,60.122,60.1711,60.0667,60.0789,26688.4578
2011-06-15 15:00:00,97.73,97.9,97.56,97.78,41492.21172420615,60.0605,60.165,59.956,60.0912,41492.2117
2011-06-15 15:05:00,97.76,97.81,97.46,97.57,76625.06436505406,60.0789,60.1097,59.8946,59.9622,76625.0644
2011-06-15 15:10:00,97.57,97.7,97.46,97.63,60987.29612728793,59.9622,60.0421,59.8946,59.9991,60987.2961
2011-06-15 15:15:00,97.64,97.68,97.47,97.55,65782.87838686955,60.0052,60.0298,59.9007,59.9499,65782.8784
2011-06-15 15:20:00,97.54,97.9,97.48,97.87,89239.53074351874,59.9437,60.165,59.9069,60.1465,89239.5307
2011-06-15 15:25:00,97.87,98.07,97.74,98.02,72454.9928349831,60.1465,60.2695,60.0667,60.2387,72454.9928
2011-06-15 15:30:00,98.0,98.07,97.84,97.93,75165.53932952923,60.2264,60.2695,60.1281,60.1834,75165.5393
2011-06-15 15:35:00,97.92,98.01,97.78,97.96,62759.57652756809,60.1773,60.2326,60.0912,60.2019,62759.5765
2011-06-15 15:40:00,97.96,98.16,97.89,98.13,50562.117302110506,60.2019,60.3248,60.1588,60.3063,50562.1173
2011-06-15 15:45:00,98.15,98.44,98.12,98.19,106441.0758050615,60.3186,60.4968,60.3002,60.3432,106441.0758
2011-06-15 15:50:00,98.18,98.26,98.04,98.25,127812.69239667522,60.3371,60.3862,60.251,60.3801,127812.6924
2011-06-15 15:55:00,98.24,98.24,97.91,97.93,305874.7467307056,60.3739,60.3739,60.1711,60.1834,305874.7467
2011-06-16 09:30:00,97.4,98.3,97.4,97.93,155230.91270689183,59.8577,60.4108,59.8577,60.1834,155230.9127
2011-06-16 09:35:00,97.9,98.77,97.9,98.66,71725.23031722067,60.165,60.6996,60.165,60.632,71725.2303
2011-06-16 09:40:00,98.67,98.93,98.45,98.74,92158.58081456844,60.6382,60.798,60.503,60.6812,92158.5808
2011-06-16 09:45:00,98.75,98.75,98.29,98.34,83192.92702491584,60.6874,60.6874,60.4047,60.4354,83192.927
2011-06-16 09:50:00,98.37,98.66,98.34,98.51,31275.53647553227,60.4538,60.632,60.4354,60.5399,31275.5365
2011-06-16 09:55:00,98.49,98.49,97.94,97.95,32005.29899329469,60.5276,60.5276,60.1896,60.1957,32005.299
2011-06-16 10:00:00,97.96,97.96,97.06,97.57,163779.55934353732,60.2019,60.2019,59.6488,59.9622,163779.5593
2011-06-16 10:05:00,97.61,98.05,97.56,97.98,94660.623732611,59.9868,60.2572,59.956,60.2141,94660.6237
2011-06-16 10:10:00,98.0,98.76,97.82,98.74,140114.40341038458,60.2264,60.6935,60.1158,60.6812,140114.4034
2011-06-16 10:15:00,98.7,98.82,98.61,98.71,129584.97279695538,60.6566,60.7304,60.6013,60.6628,129584.9728
2011-06-16 10:20:00,98.75,98.82,98.64,98.81,63385.08725707874,60.6874,60.7304,60.6198,60.7242,63385.0873
2011-06-16 10:25:00,98.75,98.78,98.36,98.38,47434.56365455728,60.6874,60.7058,60.4477,60.46,47434.5637
2011-06-16 10:30:00,98.37,98.73,98.31,98.71,50666.36909036228,60.4538,60.6751,60.4169,60.6628,50666.3691
2011-06-16 10:35:00,98.68,99.21,98.68,99.18,82671.66808365697,60.6443,60.97,60.6443,60.9516,82671.6681
2011-06-16 10:40:00,99.17,99.23,98.91,99.01,25124.680968677592,60.9455,60.9823,60.7857,60.8471,25124.681
2011-06-16 10:45:00,99.02,99.04,98.75,99.04,50666.36909036228,60.8533,60.8656,60.6874,60.8656,50666.3691
2011-06-16 10:50:00,99.01,99.05,98.74,98.78,32422.306146301788,60.8471,60.8717,60.6812,60.7058,32422.3061
2011-06-16 10:55:00,98.77,98.87,98.74,98.78,25541.68812168469,60.6996,60.7611,60.6812,60.7058,25541.6881
2011-06-16 11:00:00,98.82,98.87,98.52,98.58,27418.220310216624,60.7304,60.7611,60.546,60.5829,27418.2203
2011-06-16 11:05:00,98.54,98.75,98.41,98.75,53064.16022015309,60.5583,60.6874,60.4784,60.6874,53064.1602
2011-06-16 11:10:00,98.71,98.75,98.54,98.67,32005.29899329469,60.6628,60.6874,60.5583,60.6382,32005.299
2011-06-16 11:15:00,98.68,99.28,98.66,99.28,70891.21601120649,60.6443,61.0131,60.632,61.0131,70891.216
2011-06-16 11:20:00,99.28,99.54,98.99,99.22,98309.43632142313,61.0131,61.1729,60.8348,60.9762,98309.4363
2011-06-16 11:25:00,99.22,99.47,99.22,99.47,22831.14162713856,60.9762,61.1298,60.9762,61.1298,22831.1416
2011-06-16 11:30:00,99.42,99.73,99.35,99.4,86007.72530771374,61.0991,61.2896,61.0561,61.0868,86007.7253
2011-06-16 11:35:00,99.42,99.48,99.07,99.17,51500.38339637647,61.0991,61.136,60.884,60.9455,51500.3834
2011-06-16 11:40:00,99.13,99.28,99.04,99.05,64114.849774841154,60.9209,61.0131,60.8656,60.8717,64114.8498
2011-06-16 11:45:00,99.09,99.2,99.02,99.03,38260.40628840114,60.8963,60.9639,60.8533,60.8594,38260.4063
2011-06-16 11:50:00,99.03,99.14,99.02,99.13,25020.429180425817,60.8594,60.927,60.8533,60.9209,25020.4292
2011-06-16 11:55:00,99.1,99.18,99.02,99.18,32630.809722805338,60.9024,60.9516,60.8533,60.9516,32630.8097
2011-06-16 12:00:00,99.2,99.47,99.16,99.47,23143.89699189388,60.9639,61.1298,60.9393,61.1298,23143.897
2011-06-16 12:05:00,99.47,99.52,99.36,99.37,23248.148780145657,61.1298,61.1606,61.0622,61.0684,23248.1488
2011-06-16 12:10:00,99.38,99.41,99.32,99.33,10633.682401680971,61.0745,61.093,61.0377,61.0438,10633.6824
2011-06-16 12:15:00,99.36,99.39,99.18,99.37,8965.653789652584,61.0622,61.0807,60.9516,61.0684,8965.6538
2011-06-16 12:20:00,99.36,99.53,99.36,99.39,14178.243202241296,61.0622,61.1667,61.0622,61.0807,14178.2432
2011-06-16 12:25:00,99.41,99.64,99.37,99.62,15220.76108475904,61.093,61.2343,61.0684,61.222,15220.7611
2011-06-16 12:30:00,99.62,99.66,99.52,99.52,13344.228896227103,61.222,61.2466,61.1606,61.1606,13344.2289
2011-06-16 12:35:00,99.5,99.61,99.42,99.58,18869.573673571136,61.1483,61.2159,61.0991,61.1974,18869.5737
2011-06-16 12:40:00,99.6,99.61,99.44,99.57,14595.250355248394,61.2097,61.2159,61.1114,61.1913,14595.2504
2011-06-16 12:45:00,99.57,99.59,99.49,99.57,15950.523602521458,61.1913,61.2036,61.1421,61.1913,15950.5236
2011-06-16 12:50:00,99.6,99.61,99.51,99.58,16263.27896727678,61.2097,61.2159,61.1544,61.1974,16263.279
2011-06-16 12:55:00,99.58,99.58,99.29,99.31,16054.775390773231,61.1974,61.1974,61.0192,61.0315,16054.7754
2011-06-16 13:00:00,99.3,99.31,99.1,99.18,18765.32188531936,61.0254,61.0315,60.9024,60.9516,18765.3219
2011-06-16 13:05:00,99.14,99.2,99.09,99.15,15429.264661262589,60.927,60.9639,60.8963,60.9332,15429.2647
2011-06-16 13:10:00,99.13,99.22,99.07,99.15,14699.502143500167,60.9209,60.9762,60.884,60.9332,14699.5021
2011-06-16 13:15:00,99.17,99.29,99.03,99.21,26479.954215950656,60.9455,61.0192,60.8594,60.97,26479.9542
2011-06-16 13:20:00,99.21,99.22,98.99,99.13,19703.587979585333,60.97,60.9762,60.8348,60.9209,19703.588
2011-06-16 13:25:00,99.11,99.14,98.85,98.91,19390.832614830008,60.9086,60.927,60.7488,60.7857,19390.8326
2011-06-16 13:30:00,98.9,98.91,98.72,98.76,19182.32903832646,60.7795,60.7857,60.6689,60.6935,19182.329
2011-06-16 13:35:00,98.78,98.82,98.63,98.63,19912.09155608888,60.7058,60.7304,60.6136,60.6136,19912.0916
2011-06-16 13:40:00,98.66,98.71,98.49,98.49,42013.47066546501,60.632,60.6628,60.5276,60.5276,42013.4707
2011-06-16 13:45:00,98.5,98.55,98.42,98.53,20954.60943860662,60.5337,60.5644,60.4846,60.5522,20954.6094
2011-06-16 13:50:00,98.56,98.58,98.37,98.37,36488.12588812099,60.5706,60.5829,60.4538,60.4538,36488.1259
2011-06-16 13:55:00,98.36,98.41,98.16,98.18,52855.65664364954,60.4477,60.4784,60.3248,60.3371,52855.6566
2011-06-16 14:00:00,98.17,98.33,98.09,98.31,39407.175959170665,60.3309,60.4292,60.2817,60.4169,39407.176
2011-06-16 14:05:00,98.29,98.34,97.92,98.04,50666.36909036228,60.4047,60.4354,60.1773,60.251,50666.3691
2011-06-16 14:10:00,98.01,98.11,97.89,97.94,43681.49927749341,60.2326,60.294,60.1588,60.1896,43681.4993
2011-06-16 14:15:00,97.92,98.16,97.89,98.09,37322.14019413518,60.1773,60.3248,60.1588,60.2817,37322.1402
2011-06-16 14:20:00,98.09,98.25,98.07,98.09,39928.434900429536,60.2817,60.3801,60.2695,60.2817,39928.4349
2011-06-16 14:25:00,98.09,98.48,98.03,98.42,88197.012861001,60.2817,60.5214,60.2449,60.4846,88197.0129
2011-06-16 14:30:00,98.42,98.43,98.19,98.21,43994.25464224873,60.4846,60.4907,60.3432,60.3555,43994.2546
2011-06-16 14:35:00,98.19,98.21,97.89,97.94,33464.82402881953,60.3432,60.3555,60.1588,60.1896,33464.824
2011-06-16 14:40:00,97.94,98.11,97.93,98.02,40866.7009946955,60.1896,60.294,60.1834,60.2387,40866.701
2011-06-16 14:45:00,98.01,98.08,97.89,97.96,70578.46064645116,60.2326,60.2756,60.1588,60.2019,70578.4606
2011-06-16 14:50:00,97.92,98.11,97.8,97.87,63072.33189232341,60.1773,60.294,60.1035,60.1465,63072.3319
2011-06-16 14:55:00,97.84,98.21,97.84,98.2,22622.63805063501,60.1281,60.3555,60.1281,60.3493,22622.6381
2011-06-16 15:00:00,98.2,98.37,98.13,98.28,41283.7081477026,60.3493,60.4538,60.3063,60.3985,41283.7081
2011-06-16 15:05:00,98.27,98.38,98.19,98.34,22726.889838886786,60.3924,60.46,60.3432,60.4354,22726.8898
2011-06-16 15:10:00,98.37,98.51,98.26,98.29,24499.170239166942,60.4538,60.5399,60.3862,60.4047,24499.1702
2011-06-16 15:15:00,98.28,98.43,98.2,98.3,25750.191698188235,60.3985,60.4907,60.3493,60.4108,25750.1917
2011-06-16 15:20:00,98.29,98.34,98.19,98.3,36071.11873511389,60.4047,60.4354,60.3432,60.4108,36071.1187
2011-06-16 15:25:00,98.28,98.43,98.28,98.32,41596.46351245792,60.3985,60.4907,60.3985,60.4231,41596.4635
2011-06-16 15:30:00,98.32,98.63,98.3,98.59,61717.05864505035,60.4231,60.6136,60.4108,60.589,61717.0586
2011-06-16 15:35:00,98.6,98.88,98.52,98.72,71725.23031722067,60.5952,60.7672,60.546,60.6689,71725.2303
2011-06-16 15:40:00,98.71,98.78,98.35,98.37,65991.38196337309,60.6628,60.7058,60.4415,60.4538,65991.382
2011-06-16 15:45:00,98.36,98.56,98.36,98.48,95077.6308856181,60.4477,60.5706,60.4477,60.5214,95077.6309
2011-06-16 15:50:00,98.48,98.72,98.46,98.7,92471.33617932376,60.5214,60.6689,60.5091,60.6566,92471.3362
2011-06-16 15:55:00,98.69,98.73,98.56,98.62,164926.32901430686,60.6505,60.6751,60.5706,60.6075,164926.329
2011-06-17 09:30:00,99.65,99.66,98.63,99.24,751134.1343540334,61.2405,61.2466,60.6136,60.9885,751134.1344
2011-06-17 09:35:00,99.24,99.28,98.23,98.26,90282.04862603649,60.9885,61.0131,60.3678,60.3862,90282.0486
2011-06-17 09:40:00,98.28,98.78,98.12,98.71,101228.48639247278,60.3985,60.7058,60.3002,60.6628,101228.4864
2011-06-17 09:45:00,98.75,98.92,98.57,98.89,106024.0686520544,60.6874,60.7918,60.5767,60.7734,106024.0687
2011-06-17 09:50:00,98.91,99.17,98.8,99.07,37113.63661763163,60.7857,60.9455,60.7181,60.884,37113.6366
2011-06-17 09:55:00,99.1,99.2,98.87,98.93,48164.3261723197,60.9024,60.9639,60.7611,60.798,48164.3262
2011-06-17 10:00:00,99.03,99.72,99.02,99.67,42638.981394975664,60.8594,61.2835,60.8533,61.2527,42638.9814
2011-06-17 10:05:00,99.63,99.66,99.24,99.54,46287.79398378776,61.2282,61.2466,60.9885,61.1729,46287.794
2011-06-17 10:10:00,99.56,99.8,99.56,99.7,64323.353351344704,61.1851,61.3326,61.1851,61.2712,64323.3534
2011-06-17 10:15:00,99.67,99.73,99.1,99.12,41596.46351245792,61.2527,61.2896,60.9024,60.9147,41596.4635
2011-06-17 10:20:00,99.07,99.21,98.7,98.7,41075.20457119905,60.884,60.97,60.6566,60.6566,41075.2046
2011-06-17 10:25:00,98.73,98.82,98.41,98.61,60257.53360952551,60.6751,60.7304,60.4784,60.6013,60257.5336
2011-06-17 10:30:00,98.54,98.83,98.51,98.64,15533.516449514362,60.5583,60.7365,60.5399,60.6198,15533.5164
2011-06-17 10:35:00,98.63,98.8,98.41,98.8,40658.19741819195,60.6136,60.7181,60.4784,60.7181,40658.1974
2011-06-17 10:40:00,98.8,99.04,98.79,98.9,37739.14734714227,60.7181,60.8656,60.7119,60.7795,37739.1473
2011-06-17 10:45:00,98.9,99.28,98.76,99.28,22726.889838886786,60.7795,61.0131,60.6935,61.0131,22726.8898
2011-06-17 10:50:00,99.29,99.36,99.09,99.11,40345.44205343663,61.0192,61.0622,60.8963,60.9086,40345.4421
2011-06-17 10:55:00,99.09,99.17,98.97,98.97,20120.59513259243,60.8963,60.9455,60.8226,60.8226,20120.5951
2011-06-17 11:00:00,98.97,99.03,98.55,98.58,36175.37052336566,60.8226,60.8594,60.5644,60.5829,36175.3705
2011-06-17 11:05:00,98.54,98.66,98.33,98.33,29294.75249874856,60.5583,60.632,60.4292,60.4292,29294.7525
2011-06-17 11:10:00,98.36,98.63,98.29,98.6,116762.00284198717,60.4477,60.6136,60.4047,60.5952,116762.0028
2011-06-17 11:15:00,98.6,98.97,98.59,98.96,25333.18454518114,60.5952,60.8226,60.589,60.8164,25333.1845
2011-06-17 11:20:00,98.97,99.02,98.81,98.88,9591.16451916323,60.8226,60.8533,60.7242,60.7672,9591.1645
2011-06-17 11:25:00,98.86,99.02,98.78,99.0,11780.45207245049,60.755,60.8533,60.7058,60.841,11780.4521
2011-06-17 11:30:00,99.03,99.1,98.71,98.74,22935.39341539033,60.8594,60.9024,60.6628,60.6812,22935.3934
2011-06-17 11:35:00,98.76,98.82,98.62,98.68,22309.88268587969,60.6935,60.7304,60.6075,60.6443,22309.8827
2011-06-17 11:40:00,98.68,98.81,98.66,98.75,21788.62374462081,60.6443,60.7242,60.632,60.6874,21788.6237
2011-06-17 11:45:00,98.74,98.9,98.68,98.76,23248.148780145657,60.6812,60.7795,60.6443,60.6935,23248.1488
2011-06-17 11:50:00,98.78,98.93,98.75,98.9,39615.67953567421,60.7058,60.798,60.6874,60.7795,39615.6795
2011-06-17 11:55:00,98.92,99.32,98.91,99.28,26271.450639447103,60.7918,61.0377,60.7857,61.0131,26271.4506
2011-06-17 12:00:00,99.28,99.28,99.01,99.01,15637.768237766137,61.0131,61.0131,60.8471,60.8471,15637.7682
2011-06-17 12:05:00,99.02,99.28,98.98,99.27,19912.09155608888,60.8533,61.0131,60.8287,61.0069,19912.0916
2011-06-17 12:10:00,99.25,99.26,99.06,99.06,14908.005720003715,60.9946,61.0008,60.8779,60.8779,14908.0057
2011-06-17 12:15:00,99.07,99.07,98.9,98.95,17201.54506154275,60.884,60.884,60.7795,60.8103,17201.5451
2011-06-17 12:20:00,98.85,98.85,98.36,98.47,50770.620878614056,60.7488,60.7488,60.4477,60.5153,50770.6209
2011-06-17 12:25:00,98.46,98.63,98.45,98.48,37634.8955588905,60.5091,60.6136,60.503,60.5214,37634.8956
2011-06-17 12:30:00,98.52,98.56,98.36,98.37,15637.768237766137,60.546,60.5706,60.4477,60.4538,15637.7682
2011-06-17 12:35:00,98.34,98.56,98.21,98.44,19807.839767837104,60.4354,60.5706,60.3555,60.4968,19807.8398
2011-06-17 12:40:00,98.46,98.49,98.32,98.37,20641.8540738513,60.5091,60.5276,60.4231,60.4538,20641.8541
2011-06-17 12:45:00,98.39,98.43,98.3,98.38,16471.78254378033,60.4661,60.4907,60.4108,60.46,16471.7825
2011-06-17 12:50:00,98.37,98.38,98.08,98.11,12614.466378464684,60.4538,60.46,60.2756,60.294,12614.4664
2011-06-17 12:55:00,98.1,98.16,97.99,98.03,61612.806856798576,60.2879,60.3248,60.2203,60.2449,61612.8069
2011-06-17 13:00:00,98.03,98.03,97.84,97.88,64531.856927848254,60.2449,60.2449,60.1281,60.1527,64531.8569
2011-06-17 13:05:00,97.88,97.91,97.72,97.9,40345.44205343663,60.1527,60.1711,60.0544,60.165,40345.4421
2011-06-17 13:10:00,97.9,97.91,97.63,97.65,30441.52216951808,60.165,60.1711,59.9991,60.0113,30441.5222
2011-06-17 13:15:00,97.65,97.72,97.55,97.61,17931.30757930517,60.0113,60.0544,59.9499,59.9868,17931.3076
2011-06-17 13:20:00,97.62,97.74,97.59,97.6,14803.753931751942,59.9929,60.0667,59.9745,59.9806,14803.7539
2011-06-17 13:25:00,97.6,97.78,97.53,97.78,44515.5135835076,59.9806,60.0912,59.9376,60.0912,44515.5136
2011-06-17 13:30:00,97.77,98.05,97.77,97.95,25333.18454518114,60.0851,60.2572,60.0851,60.1957,25333.1845
2011-06-17 13:35:00,97.96,97.96,97.8,97.94,15846.271814269683,60.2019,60.2019,60.1035,60.1896,15846.2718
2011-06-17 13:40:00,97.96,97.96,97.68,97.68,16263.27896727678,60.2019,60.2019,60.0298,60.0298,16263.279
2011-06-17 13:45:00,97.68,97.74,97.6,97.7,18869.573673571136,60.0298,60.0667,59.9806,60.0421,18869.5737
2011-06-17 13:50:00,97.72,97.72,97.43,97.5,59319.26751525954,60.0544,60.0544,59.8761,59.9192,59319.2675
2011-06-17 13:55:00,97.51,97.68,97.5,97.6,28043.73103972727,59.9253,60.0298,59.9192,59.9806,28043.731
2011-06-17 14:00:00,97.6,97.79,97.55,97.72,80065.37337736262,59.9806,60.0974,59.9499,60.0544,80065.3734
2011-06-17 14:05:00,97.72,97.83,97.7,97.8,26896.96136895776,60.0544,60.122,60.0421,60.1035,26896.9614
2011-06-17 14:10:00,97.84,97.84,97.63,97.69,44202.75821875228,60.1281,60.1281,59.9991,60.0359,44202.7582
2011-06-17 14:15:00,97.68,97.9,97.64,97.81,44307.01000700405,60.0298,60.165,60.0052,60.1097,44307.01
2011-06-17 14:20:00,97.8,97.97,97.74,97.74,30233.01859301453,60.1035,60.208,60.0667,60.0667,30233.0186
2011-06-17 14:25:00,97.73,98.07,97.7,98.07,44619.76537175937,60.0605,60.2695,60.0421,60.2695,44619.7654
2011-06-17 14:30:00,98.05,98.08,97.75,97.84,32109.550781546463,60.2572,60.2756,60.0728,60.1281,32109.5508
2011-06-17 14:35:00,97.84,97.94,97.83,97.88,31275.53647553227,60.1281,60.1896,60.122,60.1527,31275.5365
2011-06-17 14:40:00,97.9,97.92,97.76,97.86,22309.88268587969,60.165,60.1773,60.0789,60.1404,22309.8827
2011-06-17 14:45:00,97.88,97.88,97.73,97.81,22622.63805063501,60.1527,60.1527,60.0605,60.1097,22622.6381
2011-06-17 14:50:00,97.81,97.89,97.73,97.81,40345.44205343663,60.1097,60.1588,60.0605,60.1097,40345.4421
2011-06-17 14:55:00,97.84,97.89,97.75,97.78,15533.516449514362,60.1281,60.1588,60.0728,60.0912,15533.5164
2011-06-17 15:00:00,97.8,97.86,97.67,97.79,30233.01859301453,60.1035,60.1404,60.0236,60.0974,30233.0186
2011-06-17 15:05:00,97.81,97.85,97.73,97.75,22726.889838886786,60.1097,60.1343,60.0605,60.0728,22726.8898
2011-06-17 15:10:00,97.74,97.76,97.54,97.61,48894.08869008212,60.0667,60.0789,59.9437,59.9868,48894.0887
2011-06-17 15:15:00,97.58,97.58,97.14,97.31,65053.115869107125,59.9683,59.9683,59.6979,59.8024,65053.1159
2011-06-17 15:20:00,97.32,97.55,97.32,97.5,40449.69384168841,59.8085,59.9499,59.8085,59.9192,40449.6938
2011-06-17 15:25:00,97.5,97.53,97.39,97.49,22309.88268587969,59.9192,59.9376,59.8516,59.913,22309.8827
2011-06-17 15:30:00,97.49,97.58,97.39,97.47,64531.856927848254,59.913,59.9683,59.8516,59.9007,64531.8569
2011-06-17 15:35:00,97.46,97.71,97.41,97.6,54732.18883218148,59.8946,60.0482,59.8638,59.9806,54732.1888
2011-06-17 15:40:00,97.62,98.08,97.61,98.06,85799.2217312102,59.9929,60.2756,59.9868,60.2633,85799.2217
2011-06-17 15:45:00,98.08,98.46,98.08,98.4,178062.0543340304,60.2756,60.5091,60.2756,60.4723,178062.0543
2011-06-17 15:50:00,98.4,98.41,98.13,98.27,109255.8740878594,60.4723,60.4784,60.3063,60.3924,109255.8741
2011-06-17 15:55:00,98.29,98.35,98.09,98.12,248640.5149804816,60.4047,60.4415,60.2817,60.3002,248640.515
2011-06-20 09:30:00,97.35,97.5,96.95,97.37,77876.08582407536,59.827,59.9192,59.5812,59.8393,77876.0858
2011-06-20 09:35:00,97.45,97.54,96.94,97.17,115927.98853597297,59.8884,59.9437,59.575,59.7164,115927.9885
2011-06-20 09:40:00,97.22,97.6,97.16,97.46,87675.75391974213,59.7471,59.9806,59.7102,59.8946,87675.7539
2011-06-20 09:45:00,97.47,97.62,97.3,97.62,54315.18167917438,59.9007,59.9929,59.7962,59.9929,54315.1817
2011-06-20 09:50:00,97.62,97.99,97.54,97.54,52855.65664364954,59.9929,60.2203,59.9437,59.9437,52855.6566
2011-06-20 09:55:00,97.58,97.83,97.57,97.76,47643.06723106083,59.9683,60.122,59.9622,60.0789,47643.0672
2011-06-20 10:00:00,97.78,97.84,97.29,97.34,67555.1587871497,60.0912,60.1281,59.7901,59.8208,67555.1588
2011-06-20 10:05:00,97.34,97.46,97.2,97.2,38990.168806163565,59.8208,59.8946,59.7348,59.7348,38990.1688
2011-06-20 10:10:00,97.19,97.25,96.78,96.85,75582.54648253632,59.7286,59.7655,59.4767,59.5197,75582.5465
2011-06-20 10:15:00,96.82,97.04,96.69,97.03,40866.7009946955,59.5013,59.6365,59.4214,59.6303,40866.701
2011-06-20 10:20:00,97.04,97.13,96.76,96.77,33881.83118182663,59.6365,59.6918,59.4644,59.4705,33881.8312
2011-06-20 10:25:00,96.76,96.94,96.5,96.93,66825.39626938729,59.4644,59.575,59.3046,59.5689,66825.3963
2011-06-20 10:30:00,96.92,97.25,96.77,97.07,44724.01716001115,59.5627,59.7655,59.4705,59.6549,44724.0172
2011-06-20 10:35:00,97.04,97.27,97.02,97.16,53793.92273791551,59.6365,59.7778,59.6242,59.7102,53793.9227
2011-06-20 10:40:00,97.19,97.42,97.16,97.3,36071.11873511389,59.7286,59.87,59.7102,59.7962,36071.1187
2011-06-20 10:45:00,97.28,97.52,97.23,97.47,30024.51501651098,59.784,59.9315,59.7532,59.9007,30024.515
2011-06-20 10:50:00,97.52,97.52,97.21,97.25,64323.353351344704,59.9315,59.9315,59.7409,59.7655,64323.3534
2011-06-20 10:55:00,97.24,97.38,97.21,97.36,127604.18882017166,59.7594,59.8454,59.7409,59.8331,127604.1888
2011-06-20 11:00:00,97.38,97.4,97.06,97.08,44202.75821875228,59.8454,59.8577,59.6488,59.661,44202.7582
2011-06-20 11:05:00,97.07,97.2,97.03,97.08,20746.105862103075,59.6549,59.7348,59.6303,59.661,20746.1059
2011-06-20 11:10:00,97.04,97.34,97.02,97.22,57755.490691482926,59.6365,59.8208,59.6242,59.7471,57755.4907
2011-06-20 11:15:00,97.21,97.36,97.16,97.33,20016.34334434065,59.7409,59.8331,59.7102,59.8147,20016.3433
2011-06-20 11:20:00,97.3,97.73,97.3,97.71,34090.33475833017,59.7962,60.0605,59.7962,60.0482,34090.3348
2011-06-20 11:25:00,97.72,97.79,97.65,97.73,20954.60943860662,60.0544,60.0974,60.0113,60.0605,20954.6094
2011-06-20 11:30:00,97.71,97.96,97.68,97.8,32318.054358050013,60.0482,60.2019,60.0298,60.1035,32318.0544
2011-06-20 11:35:00,97.82,97.87,97.71,97.87,14178.243202241296,60.1158,60.1465,60.0482,60.1465,14178.2432
2011-06-20 11:40:00,97.86,98.1,97.86,98.1,42117.72245371679,60.1404,60.2879,60.1404,60.2879,42117.7225
2011-06-20 11:45:00,98.08,98.19,98.04,98.15,23143.89699189388,60.2756,60.3432,60.251,60.3186,23143.897
2011-06-20 11:50:00,98.18,98.22,98.05,98.06,27209.71673371308,60.3371,60.3616,60.2572,60.2633,27209.7167
2011-06-20 11:55:00,98.06,98.17,98.0,98.08,16888.789696787426,60.2633,60.3309,60.2264,60.2756,16888.7897
2011-06-20 12:00:00,98.13,98.29,98.13,98.22,26062.94706294356,60.3063,60.4047,60.3063,60.3616,26062.9471
2011-06-20 12:05:00,98.28,98.43,98.2,98.2,27939.47925147549,60.3985,60.4907,60.3493,60.3493,27939.4793
2011-06-20 12:10:00,98.18,98.22,98.01,98.01,38677.41344140824,60.3371,60.3616,60.2326,60.2326,38677.4134
2011-06-20 12:15:00,98.04,98.07,97.95,97.98,18244.062944060493,60.251,60.2695,60.1957,60.2141,18244.0629
2011-06-20 12:20:00,97.96,97.96,97.68,97.82,28877.745345741463,60.2019,60.2019,60.0298,60.1158,28877.7453
2011-06-20 12:25:00,97.85,97.94,97.82,97.91,22101.37910937614,60.1343,60.1896,60.1158,60.1711,22101.3791
2011-06-20 12:30:00,97.92,97.92,97.77,97.84,16680.28612028388,60.1773,60.1773,60.0851,60.1281,16680.2861
2011-06-20 12:35:00,97.81,97.84,97.76,97.8,12614.466378464684,60.1097,60.1281,60.0789,60.1035,12614.4664
2011-06-20 12:40:00,97.81,97.87,97.79,97.84,31484.04005203582,60.1097,60.1465,60.0974,60.1281,31484.0401
2011-06-20 12:45:00,97.84,97.85,97.77,97.83,12822.969954968232,60.1281,60.1343,60.0851,60.122,12822.97
2011-06-20 12:50:00,97.83,97.88,97.67,97.7,9903.919883918552,60.122,60.1527,60.0236,60.0421,9903.9199
2011-06-20 12:55:00,97.68,97.7,97.58,97.68,13344.228896227103,60.0298,60.0421,59.9683,60.0298,13344.2289
2011-06-20 13:00:00,97.63,97.69,97.57,97.59,12405.962801961134,59.9991,60.0359,59.9622,59.9745,12405.9628
2011-06-20 13:05:00,97.58,97.64,97.51,97.64,10008.171672170329,59.9683,60.0052,59.9253,60.0052,10008.1717
2011-06-20 13:10:00,97.65,97.66,97.5,97.51,19078.07725007469,60.0113,60.0175,59.9192,59.9253,19078.0773
2011-06-20 13:15:00,97.52,97.63,97.49,97.56,19390.832614830008,59.9315,59.9991,59.913,59.956,19390.8326
2011-06-20 13:20:00,97.58,97.58,97.47,97.56,13031.47353147178,59.9683,59.9683,59.9007,59.956,13031.4735
2011-06-20 13:25:00,97.55,97.61,97.47,97.53,17410.048638046297,59.9499,59.9868,59.9007,59.9376,17410.0486
2011-06-20 13:30:00,97.56,97.63,97.49,97.61,10425.178825177423,59.956,59.9991,59.913,59.9868,10425.1788
2011-06-20 13:35:00,97.63,97.7,97.58,97.6,55670.45492644744,59.9991,60.0421,59.9683,59.9806,55670.4549
2011-06-20 13:40:00,97.62,97.69,97.51,97.51,23352.40056839743,59.9929,60.0359,59.9253,59.9253,23352.4006
2011-06-20 13:45:00,97.49,97.53,97.37,97.38,23665.15593315276,59.913,59.9376,59.8393,59.8454,23665.1559
2011-06-20 13:50:00,97.43,97.46,97.31,97.33,28773.493557489688,59.8761,59.8946,59.8024,59.8147,28773.4936
2011-06-20 13:55:00,97.37,97.39,97.28,97.38,21997.127321124364,59.8393,59.8516,59.784,59.8454,21997.1273
2011-06-20 14:00:00,97.36,97.45,97.3,97.3,50770.620878614056,59.8331,59.8884,59.7962,59.7962,50770.6209
2011-06-20 14:05:00,97.3,97.45,97.3,97.42,52647.15306714599,59.7962,59.8884,59.7962,59.87,52647.1531
2011-06-20 14:10:00,97.43,97.44,97.35,97.39,27001.213157209528,59.8761,59.8823,59.827,59.8516,27001.2132
2011-06-20 14:15:00,97.38,97.45,97.3,97.38,27626.72388672017,59.8454,59.8884,59.7962,59.8454,27626.7239
2011-06-20 14:20:00,97.37,97.44,97.25,97.28,23039.645203642107,59.8393,59.8823,59.7655,59.784,23039.6452
2011-06-20 14:25:00,97.27,97.43,97.26,97.36,24082.16308615985,59.7778,59.8761,59.7717,59.8331,24082.1631
2011-06-20 14:30:00,97.36,97.44,97.34,97.43,66199.88553987665,59.8331,59.8823,59.8208,59.8761,66199.8855
2011-06-20 14:35:00,97.42,97.6,97.41,97.51,35028.600852596144,59.87,59.9806,59.8638,59.9253,35028.6009
2011-06-20 14:40:00,97.51,97.58,97.46,97.52,55357.69956169212,59.9253,59.9683,59.8946,59.9315,55357.6996
2011-06-20 14:45:00,97.53,97.68,97.46,97.47,65887.13017512132,59.9376,60.0298,59.8946,59.9007,65887.1302
2011-06-20 14:50:00,97.46,97.51,97.41,97.46,33673.32760532308,59.8946,59.9253,59.8638,59.8946,33673.3276
2011-06-20 14:55:00,97.47,97.52,97.41,97.44,53376.91558490841,59.9007,59.9315,59.8638,59.8823,53376.9156
2011-06-20 15:00:00,97.44,97.49,97.38,97.39,36696.62946462453,59.8823,59.913,59.8454,59.8516,36696.6295
2011-06-20 15:05:00,97.41,97.48,97.3,97.32,27939.47925147549,59.8638,59.9069,59.7962,59.8085,27939.4793
2011-06-20 15:10:00,97.32,97.33,97.16,97.26,38990.168806163565,59.8085,59.8147,59.7102,59.7717,38990.1688
2011-06-20 15:15:00,97.25,97.28,97.03,97.04,43055.98854798276,59.7655,59.784,59.6303,59.6365,43055.9885
2011-06-20 15:20:00,97.03,97.17,96.95,97.1,76312.30900029874,59.6303,59.7164,59.5812,59.6733,76312.309
2011-06-20 15:25:00,97.1,97.14,96.9,96.97,133442.28896227104,59.6733,59.6979,59.5504,59.5934,133442.289
2011-06-20 15:30:00,97.0,97.1,96.85,97.08,123434.1172901007,59.6119,59.6733,59.5197,59.661,123434.1173
2011-06-20 15:35:00,97.08,97.31,97.07,97.15,97371.17022715714,59.661,59.8024,59.6549,59.7041,97371.1702
2011-06-20 15:40:00,97.14,97.23,97.1,97.19,50249.36193735519,59.6979,59.7532,59.6733,59.7286,50249.3619
2011-06-20 15:45:00,97.19,97.3,97.14,97.24,105294.30613429198,59.7286,59.7962,59.6979,59.7594,105294.3061
2011-06-20 15:50:00,97.25,97.29,97.13,97.24,97058.4148624018,59.7655,59.7901,59.6918,59.7594,97058.4149
2011-06-20 15:55:00,97.25,97.37,97.19,97.34,169200.6523326296,59.7655,59.8393,59.7286,59.8208,169200.6523
2011-06-21 09:30:00,97.99,98.29,97.44,98.12,92888.34333233084,60.2203,60.4047,59.8823,60.3002,92888.3433
2011-06-21 09:35:00,98.18,98.33,97.96,98.15,99143.4506274373,60.3371,60.4292,60.2019,60.3186,99143.4506
2011-06-21 09:40:00,98.14,98.36,98.11,98.32,38781.665229660015,60.3125,60.4477,60.294,60.4231,38781.6652
2011-06-21 09:45:00,98.29,98.47,98.21,98.44,44932.5207365147,60.4047,60.5153,60.3555,60.4968,44932.5207
2011-06-21 09:50:00,98.41,98.82,98.33,98.67,124372.38338436668,60.4784,60.7304,60.4292,60.6382,124372.3834
2011-06-21 09:55:00,98.68,98.94,98.63,98.87,40866.7009946955,60.6443,60.8041,60.6136,60.7611,40866.701
2011-06-21 10:00:00,98.86,99.26,98.86,99.0,77667.5822475718,60.755,61.0008,60.755,60.841,77667.5822
2011-06-21 10:05:00,99.01,99.1,98.91,99.02,65574.37481036599,60.8471,60.9024,60.7857,60.8533,65574.3748
2011-06-21 10:10:00,99.06,99.07,98.71,98.71,62342.569374561,60.8779,60.884,60.6628,60.6628,62342.5694
2011-06-21 10:15:00,98.69,98.9,98.69,98.69,109255.8740878594,60.6505,60.7795,60.6505,60.6505,109255.8741
2011-06-21 10:20:00,98.71,98.76,98.62,98.7,85382.2145782031,60.6628,60.6935,60.6075,60.6566,85382.2146
2011-06-21 10:25:00,98.7,98.72,98.5,98.59,28773.493557489688,60.6566,60.6689,60.5337,60.589,28773.4936
2011-06-21 10:30:00,98.59,98.78,98.57,98.65,41179.45635945082,60.589,60.7058,60.5767,60.6259,41179.4564
2011-06-21 10:35:00,98.61,98.65,98.37,98.43,45349.52788952179,60.6013,60.6259,60.4538,60.4907,45349.5279
2011-06-21 10:40:00,98.45,98.8,98.45,98.67,47226.06007805373,60.503,60.7181,60.503,60.6382,47226.0601
2011-06-21 10:45:00,98.66,98.84,98.66,98.8,47538.81544280905,60.632,60.7427,60.632,60.7181,47538.8154
2011-06-21 10:50:00,98.8,98.87,98.71,98.74,105815.56507555084,60.7181,60.7611,60.6628,60.6812,105815.5651
2011-06-21 10:55:00,98.76,98.94,98.76,98.88,82984.4234484123,60.6935,60.8041,60.6935,60.7672,82984.4234
2011-06-21 11:00:00,98.89,98.91,98.63,98.66,38990.168806163565,60.7734,60.7857,60.6136,60.632,38990.1688
2011-06-21 11:05:00,98.65,98.8,98.65,98.78,29399.00428700033,60.6259,60.7181,60.6259,60.7058,29399.0043
2011-06-21 11:10:00,98.78,98.78,98.66,98.69,48685.58511357857,60.7058,60.7058,60.632,60.6505,48685.5851
2011-06-21 11:15:00,98.69,98.75,98.61,98.66,60570.28897428083,60.6505,60.6874,60.6013,60.632,60570.289
2011-06-21 11:20:00,98.66,98.73,98.55,98.66,59215.01572700777,60.632,60.6751,60.5644,60.632,59215.0157
2011-06-21 11:25:00,98.65,98.74,98.65,98.71,42013.47066546501,60.6259,60.6812,60.6259,60.6628,42013.4707
2011-06-21 11:30:00,98.73,98.8,98.68,98.79,53689.67094966373,60.6751,60.7181,60.6443,60.7119,53689.6709
2011-06-21 11:35:00,98.76,98.94,98.75,98.93,56817.22459721696,60.6935,60.8041,60.6874,60.798,56817.2246
2011-06-21 11:40:00,98.93,98.94,98.81,98.82,54419.43346742616,60.798,60.8041,60.7242,60.7304,54419.4335
2011-06-21 11:45:00,98.82,98.96,98.82,98.87,46079.29040728421,60.7304,60.8164,60.7304,60.7611,46079.2904
2011-06-21 11:50:00,98.88,98.92,98.72,98.76,39302.92417091889,60.7672,60.7918,60.6689,60.6935,39302.9242
2011-06-21 11:55:00,98.75,98.75,98.44,98.49,53898.17452616728,60.6874,60.6874,60.4968,60.5276,53898.1745
2011-06-21 12:00:00,98.48,98.49,98.3,98.34,34403.0901230855,60.5214,60.5276,60.4108,60.4354,34403.0901
2011-06-21 12:05:00,98.31,98.48,98.26,98.48,55253.44777344035,60.4169,60.5214,60.3862,60.5214,55253.4478
2011-06-21 12:10:00,98.48,98.53,98.39,98.42,15533.516449514362,60.5214,60.5522,60.4661,60.4846,15533.5164
2011-06-21 12:15:00,98.43,98.73,98.43,98.66,28460.738192734367,60.4907,60.6751,60.4907,60.632,28460.7382
2011-06-21 12:20:00,98.67,98.8,98.66,98.66,21163.11301511017,60.6382,60.7181,60.632,60.632,21163.113
2011-06-21 12:25:00,98.66,98.69,98.5,98.52,24811.925603922267,60.632,60.6505,60.5337,60.546,24811.9256
2011-06-21 12:30:00,98.52,98.58,98.43,98.5,53168.41200840486,60.546,60.5829,60.4907,60.5337,53168.412
2011-06-21 12:35:00,98.47,98.54,98.43,98.5,18765.32188531936,60.5153,60.5583,60.4907,60.5337,18765.3219
2011-06-21 12:40:00,98.52,98.63,98.47,98.51,17514.300426298072,60.546,60.6136,60.5153,60.5399,17514.3004
2011-06-21 12:45:00,98.48,98.6,98.48,98.48,34298.83833483372,60.5214,60.5952,60.5214,60.5214,34298.8383
2011-06-21 12:50:00,98.51,98.54,98.44,98.51,20641.8540738513,60.5399,60.5583,60.4968,60.5399,20641.8541
2011-06-21 12:55:00,98.51,98.56,98.47,98.52,21788.62374462081,60.5399,60.5706,60.5153,60.546,21788.6237
2011-06-21 13:00:00,98.52,98.54,98.4,98.42,34194.58654658195,60.546,60.5583,60.4723,60.4846,34194.5865
2011-06-21 13:05:00,98.41,98.43,98.14,98.15,151477.84832982798,60.4784,60.4907,60.3125,60.3186,151477.8483
2011-06-21 13:10:00,98.17,98.25,98.08,98.21,47538.81544280905,60.3309,60.3801,60.2756,60.3555,47538.8154
2011-06-21 13:15:00,98.21,98.24,97.96,98.07,24811.925603922267,60.3555,60.3739,60.2019,60.2695,24811.9256
2011-06-21 13:20:00,98.07,98.17,98.05,98.09,27313.96852196485,60.2695,60.3309,60.2572,60.2817,27313.9685
2011-06-21 13:25:00,98.11,98.18,98.09,98.13,29816.01144000743,60.294,60.3371,60.2817,60.3063,29816.0114
2011-06-21 13:30:00,98.14,98.15,97.98,98.01,52021.64233763534,60.3125,60.3186,60.2141,60.2326,52021.6423
2011-06-21 13:35:00,98.03,98.17,98.01,98.15,53064.16022015309,60.2449,60.3309,60.2326,60.3186,53064.1602
2011-06-21 13:40:00,98.14,98.23,98.14,98.22,42951.736759730986,60.3125,60.3678,60.3125,60.3616,42951.7368
2011-06-21 13:45:00,98.23,98.42,98.22,98.42,28669.24176923792,60.3678,60.4846,60.3616,60.4846,28669.2418
2011-06-21 13:50:00,98.42,98.45,98.3,98.43,24290.6666626634,60.4846,60.503,60.4108,60.4907,24290.6667
2011-06-21 13:55:00,98.43,98.43,98.29,98.35,36279.62231161744,60.4907,60.4907,60.4047,60.4415,36279.6223
2011-06-21 14:00:00,98.34,98.4,98.3,98.34,36800.88125287631,60.4354,60.4723,60.4108,60.4354,36800.8813
2011-06-21 14:05:00,98.34,98.5,98.34,98.48,29711.75965175566,60.4354,60.5337,60.4354,60.5214,29711.7597
2011-06-21 14:10:00,98.52,98.66,98.5,98.54,22101.37910937614,60.546,60.632,60.5337,60.5583,22101.3791
2011-06-21 14:15:00,98.55,98.58,98.36,98.41,31171.2846872805,60.5644,60.5829,60.4477,60.4784,31171.2847
2011-06-21 14:20:00,98.42,98.49,98.35,98.43,29086.248922245013,60.4846,60.5276,60.4415,60.4907,29086.2489
2011-06-21 14:25:00,98.46,98.51,98.43,98.48,28043.73103972727,60.5091,60.5399,60.4907,60.5214,28043.731
2011-06-21 14:30:00,98.49,98.74,98.48,98.74,31692.54362853937,60.5276,60.6812,60.5214,60.6812,31692.5436
2011-06-21 14:35:00,98.77,99.08,98.71,98.97,65782.87838686955,60.6996,60.8902,60.6628,60.8226,65782.8784
2011-06-21 14:40:00,98.97,98.99,98.82,98.84,40866.7009946955,60.8226,60.8348,60.7304,60.7427,40866.701
2011-06-21 14:45:00,98.86,98.89,98.76,98.83,25645.939909936464,60.755,60.7734,60.6935,60.7365,25645.9399
2011-06-21 14:50:00,98.85,98.87,98.72,98.79,30233.01859301453,60.7488,60.7611,60.6689,60.7119,30233.0186
2011-06-21 14:55:00,98.81,98.87,98.76,98.82,51604.63518462825,60.7242,60.7611,60.6935,60.7304,51604.6352
2011-06-21 15:00:00,98.82,98.83,98.66,98.71,31484.04005203582,60.7304,60.7365,60.632,60.6628,31484.0401
2011-06-21 15:05:00,98.69,98.7,98.57,98.61,73601.76250575262,60.6505,60.6566,60.5767,60.6013,73601.7625
2011-06-21 15:10:00,98.58,98.6,98.47,98.48,24811.925603922267,60.5829,60.5952,60.5153,60.5214,24811.9256
2011-06-21 15:15:00,98.48,98.53,98.39,98.47,49728.10299609631,60.5214,60.5522,60.4661,60.5153,49728.103
2011-06-21 15:20:00,98.47,98.52,98.43,98.5,26167.19885119533,60.5153,60.546,60.4907,60.5337,26167.1989
2011-06-21 15:25:00,98.51,98.57,98.36,98.39,34090.33475833017,60.5399,60.5767,60.4477,60.4661,34090.3348
2011-06-21 15:30:00,98.37,98.37,98.13,98.16,84652.45206044069,60.4538,60.4538,60.3063,60.3248,84652.4521
2011-06-21 15:35:00,98.19,98.23,98.09,98.17,60153.28182127373,60.3432,60.3678,60.2817,60.3309,60153.2818
2011-06-21 15:40:00,98.18,98.25,98.08,98.16,66929.64805763906,60.3371,60.3801,60.2756,60.3248,66929.6481
2011-06-21 15:45:00,98.16,98.32,98.15,98.3,182753.38480536023,60.3248,60.4231,60.3186,60.4108,182753.3848
2011-06-21 15:50:00,98.3,98.35,98.23,98.25,140322.90698688812,60.4108,60.4415,60.3678,60.3801,140322.907
2011-06-21 15:55:00,98.25,98.28,98.12,98.22,174204.73816871474,60.3801,60.3985,60.3002,60.3616,174204.7382
2011-06-22 09:30:00,97.69,97.69,97.15,97.57,221639.301823272,60.0359,60.0359,59.7041,59.9622,221639.3018
2011-06-22 09:35:00,97.56,97.7,97.17,97.57,73706.01429400439,59.956,60.0421,59.7164,59.9622,73706.0143
2011-06-22 09:40:00,97.65,98.01,97.54,97.84,101124.234604221,60.0113,60.2326,59.9437,60.1281,101124.2346
2011-06-22 09:45:00,97.84,98.54,97.75,98.42,115927.98853597297,60.1281,60.5583,60.0728,60.4846,115927.9885
2011-06-22 09:50:00,98.41,98.5,98.27,98.31,64531.856927848254,60.4784,60.5337,60.3924,60.4169,64531.8569
2011-06-22 09:55:00,98.31,98.42,98.15,98.22,91950.07723806489,60.4169,60.4846,60.3186,60.3616,91950.0772
2011-06-22 10:00:00,98.22,98.36,98.18,98.22,59736.27466826664,60.3616,60.4477,60.3371,60.3616,59736.2747
2011-06-22 10:05:00,98.2,98.31,98.16,98.19,43264.49212448631,60.3493,60.4169,60.3248,60.3432,43264.4921
2011-06-22 10:10:00,98.2,98.22,97.96,98.02,55149.19598518857,60.3493,60.3616,60.2019,60.2387,55149.196
2011-06-22 10:15:00,98.02,98.22,97.78,98.09,62863.82831581987,60.2387,60.3616,60.0912,60.2817,62863.8283
2011-06-22 10:20:00,98.07,98.24,98.02,98.15,43368.743912738086,60.2695,60.3739,60.2387,60.3186,43368.7439
2011-06-22 10:25:00,98.17,98.43,98.13,98.36,25333.18454518114,60.3309,60.4907,60.3063,60.4477,25333.1845
2011-06-22 10:30:00,98.32,98.74,98.32,98.61,121140.57794856168,60.4231,60.6812,60.4231,60.6013,121140.5779
2011-06-22 10:35:00,98.58,98.59,98.39,98.44,23143.89699189388,60.5829,60.589,60.4661,60.4968,23143.897
2011-06-22 10:40:00,98.43,98.46,98.12,98.19,25750.191698188235,60.4907,60.5091,60.3002,60.3432,25750.1917
2011-06-22 10:45:00,98.28,98.32,98.13,98.3,18244.062944060493,60.3985,60.4231,60.3063,60.4108,18244.0629
2011-06-22 10:50:00,98.31,98.4,98.12,98.35,30128.76680476276,60.4169,60.4723,60.3002,60.4415,30128.7668
2011-06-22 10:55:00,98.4,98.74,98.34,98.67,45662.28325427712,60.4723,60.6812,60.4354,60.6382,45662.2833
2011-06-22 11:00:00,98.66,98.87,98.5,98.75,86633.23603722439,60.632,60.7611,60.5337,60.6874,86633.236
2011-06-22 11:05:00,98.75,98.85,98.64,98.68,27105.464945461303,60.6874,60.7488,60.6198,60.6443,27105.4649
2011-06-22 11:10:00,98.66,98.83,98.63,98.63,20850.357650354847,60.632,60.7365,60.6136,60.6136,20850.3577
2011-06-22 11:15:00,98.58,98.7,98.32,98.56,86111.97709596551,60.5829,60.6566,60.4231,60.5706,86111.9771
2011-06-22 11:20:00,98.56,98.66,98.43,98.65,157628.70383668266,60.5706,60.632,60.4907,60.6259,157628.7038
2011-06-22 11:25:00,98.62,98.66,98.52,98.59,52230.14591413889,60.6075,60.632,60.546,60.589,52230.1459
2011-06-22 11:30:00,98.61,98.74,98.57,98.58,60466.03718602906,60.6013,60.6812,60.5767,60.5829,60466.0372
2011-06-22 11:35:00,98.59,98.59,98.44,98.51,22414.13447413146,60.589,60.589,60.4968,60.5399,22414.1345
2011-06-22 11:40:00,98.48,98.66,98.35,98.66,61508.5550685468,60.5214,60.632,60.4415,60.632,61508.5551
2011-06-22 11:45:00,98.65,98.75,98.63,98.71,25333.18454518114,60.6259,60.6874,60.6136,60.6628,25333.1845
2011-06-22 11:50:00,98.71,98.8,98.55,98.59,28773.493557489688,60.6628,60.7181,60.5644,60.589,28773.4936
2011-06-22 11:55:00,98.54,98.64,98.47,98.5,18452.56652056404,60.5583,60.6198,60.5153,60.5337,18452.5665
2011-06-22 12:00:00,98.51,98.51,98.26,98.29,50562.117302110506,60.5399,60.5399,60.3862,60.4047,50562.1173
2011-06-22 12:05:00,98.3,98.37,98.24,98.35,28877.745345741463,60.4108,60.4538,60.3739,60.4415,28877.7453
2011-06-22 12:10:00,98.36,98.36,98.22,98.24,84548.2002721889,60.4477,60.4477,60.3616,60.3739,84548.2003
2011-06-22 12:15:00,98.24,98.35,98.23,98.26,23039.645203642107,60.3739,60.4415,60.3678,60.3862,23039.6452
2011-06-22 12:20:00,98.25,98.25,98.08,98.14,24290.6666626634,60.3801,60.3801,60.2756,60.3125,24290.6667
2011-06-22 12:25:00,98.12,98.31,98.1,98.29,29190.500710496788,60.3002,60.4169,60.2879,60.4047,29190.5007
2011-06-22 12:30:00,98.26,98.29,97.96,97.97,48060.07438406792,60.3862,60.4047,60.2019,60.208,48060.0744
2011-06-22 12:35:00,97.99,98.05,97.85,98.03,79544.11443610374,60.2203,60.2572,60.1343,60.2449,79544.1144
2011-06-22 12:40:00,98.03,98.25,98.01,98.23,12405.962801961134,60.2449,60.3801,60.2326,60.3678,12405.9628
2011-06-22 12:45:00,98.23,98.32,98.18,98.27,30858.529322525173,60.3678,60.4231,60.3371,60.3924,30858.5293
2011-06-22 12:50:00,98.29,98.34,98.19,98.19,64427.60513959648,60.4047,60.4354,60.3432,60.3432,64427.6051
2011-06-22 12:55:00,98.19,98.21,98.12,98.19,27626.72388672017,60.3432,60.3555,60.3002,60.3432,27626.7239
2011-06-22 13:00:00,98.2,98.2,98.1,98.13,18348.314732312265,60.3493,60.3493,60.2879,60.3063,18348.3147
2011-06-22 13:05:00,98.14,98.19,98.1,98.18,14595.250355248394,60.3125,60.3432,60.2879,60.3371,14595.2504
2011-06-22 13:10:00,98.2,98.22,98.12,98.16,13031.47353147178,60.3493,60.3616,60.3002,60.3248,13031.4735
2011-06-22 13:15:00,98.16,98.18,98.12,98.13,20954.60943860662,60.3248,60.3371,60.3002,60.3063,20954.6094
2011-06-22 13:20:00,98.13,98.2,98.1,98.14,25020.429180425817,60.3063,60.3493,60.2879,60.3125,25020.4292
2011-06-22 13:25:00,98.15,98.17,98.05,98.14,13656.984260982425,60.3186,60.3309,60.2572,60.3125,13656.9843
2011-06-22 13:30:00,98.14,98.22,98.12,98.21,30024.51501651098,60.3125,60.3616,60.3002,60.3555,30024.515
2011-06-22 13:35:00,98.21,98.33,98.19,98.27,46809.05292504664,60.3555,60.4292,60.3432,60.3924,46809.0529
2011-06-22 13:40:00,98.26,98.26,98.17,98.19,34924.34906434437,60.3862,60.3862,60.3309,60.3432,34924.3491
2011-06-22 13:45:00,98.19,98.19,98.13,98.14,25854.44348644001,60.3432,60.3432,60.3063,60.3125,25854.4435
2011-06-22 13:50:00,98.14,98.19,98.14,98.16,26062.94706294356,60.3125,60.3432,60.3125,60.3248,26062.9471
2011-06-22 13:55:00,98.16,98.19,98.01,98.16,111757.91700590198,60.3248,60.3432,60.2326,60.3248,111757.917
2011-06-22 14:00:00,98.16,98.18,98.08,98.13,64948.86408085536,60.3248,60.3371,60.2756,60.3063,64948.8641
2011-06-22 14:05:00,98.13,98.25,98.03,98.19,64219.10156309293,60.3063,60.3801,60.2449,60.3432,64219.1016
2011-06-22 14:10:00,98.19,98.19,97.97,98.0,95494.6380386252,60.3432,60.3432,60.208,60.2264,95494.638
2011-06-22 14:15:00,98.0,98.18,97.96,97.99,42951.736759730986,60.2264,60.3371,60.2019,60.2203,42951.7368
2011-06-22 14:20:00,98.0,98.14,97.97,98.05,54106.67810267083,60.2264,60.3125,60.208,60.2572,54106.6781
2011-06-22 14:25:00,98.08,98.18,97.9,97.95,57129.97996197228,60.2756,60.3371,60.165,60.1957,57129.98
2011-06-22 14:30:00,97.93,98.04,97.88,98.0,47121.80828980196,60.1834,60.251,60.1527,60.2264,47121.8083
2011-06-22 14:35:00,98.02,98.03,97.79,97.83,27626.72388672017,60.2387,60.2449,60.0974,60.122,27626.7239
2011-06-22 14:40:00,97.84,97.89,97.62,97.63,63906.34619833761,60.1281,60.1588,59.9929,59.9991,63906.3462
2011-06-22 14:45:00,97.66,97.78,97.62,97.78,103313.52215750828,60.0175,60.0912,59.9929,60.0912,103313.5222
2011-06-22 14:50:00,97.78,97.88,97.54,97.54,47851.57080756438,60.0912,60.1527,59.9437,59.9437,47851.5708
2011-06-22 14:55:00,97.53,97.59,97.29,97.32,165968.8468968246,59.9376,59.9745,59.7901,59.8085,165968.8469
2011-06-22 15:00:00,97.32,97.61,97.3,97.46,97788.17738016424,59.8085,59.9868,59.7962,59.8946,97788.1774
2011-06-22 15:05:00,97.48,97.49,97.36,97.46,75478.29469428454,59.9069,59.913,59.8331,59.8946,75478.2947
2011-06-22 15:10:00,97.47,97.63,97.42,97.42,71516.72674071713,59.9007,59.9991,59.87,59.87,71516.7267
2011-06-22 15:15:00,97.44,97.46,97.32,97.36,70265.70528169583,59.8823,59.8946,59.8085,59.8331,70265.7053
2011-06-22 15:20:00,97.36,97.4,97.28,97.29,69118.93561092632,59.8331,59.8577,59.784,59.7901,69118.9356
2011-06-22 15:25:00,97.29,97.38,97.19,97.27,48789.83690183034,59.7901,59.8454,59.7286,59.7778,48789.8369
2011-06-22 15:30:00,97.27,97.27,96.98,97.15,70891.21601120649,59.7778,59.7778,59.5996,59.7041,70891.216
2011-06-22 15:35:00,97.15,97.3,97.02,97.04,74018.7696587597,59.7041,59.7962,59.6242,59.6365,74018.7697
2011-06-22 15:40:00,97.04,97.12,96.81,96.82,97266.91843890536,59.6365,59.6856,59.4951,59.5013,97266.9184
2011-06-22 15:45:00,96.84,97.13,96.77,97.01,174830.2488982254,59.5136,59.6918,59.4705,59.618,174830.2489
2011-06-22 15:50:00,96.98,97.01,96.77,96.79,147099.27322325346,59.5996,59.618,59.4705,59.4828,147099.2732
2011-06-22 15:55:00,96.79,96.8,96.56,96.78,423783.5192434623,59.4828,59.489,59.3415,59.4767,423783.5192
2011-06-23 09:30:00,94.72,94.79,93.28,93.36,311712.846872805,58.2107,58.2537,57.3257,57.3749,311712.8469
2011-06-23 09:35:00,93.36,93.56,92.8,93.39,224141.34474131465,57.3749,57.4978,57.0307,57.3933,224141.3447
2011-06-23 09:40:00,93.38,93.56,93.01,93.02,123017.1101370936,57.3872,57.4978,57.1598,57.166,123017.1101
2011-06-23 09:45:00,93.09,93.52,93.06,93.47,117283.26178324602,57.209,57.4732,57.1905,57.4425,117283.2618
2011-06-23 09:50:00,93.45,93.54,92.85,92.97,128646.7067026894,57.4302,57.4855,57.0615,57.1352,128646.7067
2011-06-23 09:55:00,92.93,93.47,92.92,93.37,60049.03003302196,57.1106,57.4425,57.1045,57.381,60049.03
2011-06-23 10:00:00,93.4,93.79,93.39,93.74,132712.5264445086,57.3995,57.6392,57.3933,57.6084,132712.5264
2011-06-23 10:05:00,93.73,94.29,93.69,94.11,103000.76679275294,57.6023,57.9464,57.5777,57.8358,103000.7668
2011-06-23 10:10:00,94.1,94.12,93.77,93.85,131357.25319723555,57.8297,57.842,57.6269,57.676,131357.2532
2011-06-23 10:15:00,93.85,94.11,93.79,94.07,54210.929890922605,57.676,57.8358,57.6392,57.8112,54210.9299
2011-06-23 10:20:00,94.11,94.21,93.76,94.01,87050.24319023149,57.8358,57.8973,57.6207,57.7744,87050.2432
2011-06-23 10:25:00,94.01,94.44,93.9,94.42,108213.35620534164,57.7744,58.0386,57.7068,58.0263,108213.3562
2011-06-23 10:30:00,94.41,94.54,93.95,94.07,148975.80541178538,58.0202,58.1001,57.7375,57.8112,148975.8054
2011-06-23 10:35:00,94.07,94.29,93.98,94.28,92679.8397558273,57.8112,57.9464,57.7559,57.9403,92679.8398
2011-06-23 10:40:00,94.25,94.34,93.97,94.22,43785.75106574518,57.9219,57.9772,57.7498,57.9034,43785.7511
2011-06-23 10:45:00,94.19,94.19,93.9,94.0,52125.89412588712,57.885,57.885,57.7068,57.7682,52125.8941
2011-06-23 10:50:00,94.01,94.32,93.94,94.28,37843.39913539405,57.7744,57.9649,57.7313,57.9403,37843.3991
2011-06-23 10:55:00,94.29,94.5,94.19,94.46,182961.8883818638,57.9464,58.0755,57.885,58.0509,182961.8884
2011-06-23 11:00:00,94.45,94.59,94.42,94.55,284711.63371559547,58.0448,58.1308,58.0263,58.1062,284711.6337
2011-06-23 11:05:00,94.53,94.9,94.53,94.88,90073.54504953294,58.0939,58.3213,58.0939,58.309,90073.545
2011-06-23 11:10:00,94.89,94.93,94.52,94.61,28773.493557489688,58.3152,58.3398,58.0878,58.1431,28773.4936
2011-06-23 11:15:00,94.64,94.67,94.34,94.41,55670.45492644744,58.1615,58.18,57.9772,58.0202,55670.4549
2011-06-23 11:20:00,94.37,94.43,94.2,94.2,54419.43346742616,57.9956,58.0325,57.8911,57.8911,54419.4335
2011-06-23 11:25:00,94.2,94.35,94.16,94.27,71725.23031722067,57.8911,57.9833,57.8665,57.9341,71725.2303
2011-06-23 11:30:00,94.27,94.38,94.22,94.32,69014.68382267455,57.9341,58.0017,57.9034,57.9649,69014.6838
2011-06-23 11:35:00,94.32,94.34,94.11,94.14,96224.40055638764,57.9649,57.9772,57.8358,57.8543,96224.4006
2011-06-23 11:40:00,94.1,94.24,94.02,94.2,75999.55363554342,57.8297,57.9157,57.7805,57.8911,75999.5536
2011-06-23 11:45:00,94.2,94.21,93.96,93.98,27522.4720984684,57.8911,57.8973,57.7436,57.7559,27522.4721
2011-06-23 11:50:00,94.0,94.05,93.85,93.86,41075.20457119905,57.7682,57.7989,57.676,57.6822,41075.2046
2011-06-23 11:55:00,93.87,93.98,93.8,93.89,117283.26178324602,57.6883,57.7559,57.6453,57.7006,117283.2618
2011-06-23 12:00:00,93.91,94.0,93.86,93.88,74018.7696587597,57.7129,57.7682,57.6822,57.6945,74018.7697
2011-06-23 12:05:00,93.88,93.93,93.69,93.72,85694.96994295843,57.6945,57.7252,57.5777,57.5961,85694.9699
2011-06-23 12:10:00,93.73,93.75,93.64,93.71,54315.18167917438,57.6023,57.6146,57.547,57.59,54315.1817
2011-06-23 12:15:00,93.71,93.73,93.46,93.63,47017.55650155018,57.59,57.6023,57.4364,57.5408,47017.5565
2011-06-23 12:20:00,93.65,93.71,93.56,93.56,46496.297560291314,57.5531,57.59,57.4978,57.4978,46496.2976
2011-06-23 12:25:00,93.57,93.57,93.26,93.35,68076.41772840857,57.504,57.504,57.3134,57.3688,68076.4177
2011-06-23 12:30:00,93.31,93.49,93.27,93.49,88197.012861001,57.3442,57.4548,57.3196,57.4548,88197.0129
2011-06-23 12:35:00,93.46,93.69,93.45,93.6,53898.17452616728,57.4364,57.5777,57.4302,57.5224,53898.1745
2011-06-23 12:40:00,93.57,93.64,93.51,93.63,36696.62946462453,57.504,57.547,57.4671,57.5408,36696.6295
2011-06-23 12:45:00,93.62,93.73,93.55,93.64,50145.110149103406,57.5347,57.6023,57.4917,57.547,50145.1101
2011-06-23 12:50:00,93.66,93.69,93.37,93.38,126040.41199639504,57.5593,57.5777,57.381,57.3872,126040.412
2011-06-23 12:55:00,93.38,93.62,93.34,93.51,75061.28754127744,57.3872,57.5347,57.3626,57.4671,75061.2875
2011-06-23 13:00:00,93.52,93.67,93.5,93.62,62029.81400980567,57.4732,57.5654,57.4609,57.5347,62029.814
2011-06-23 13:05:00,93.59,93.79,93.58,93.7,55357.69956169212,57.5162,57.6392,57.5101,57.5838,55357.6996
2011-06-23 13:10:00,93.73,93.96,93.71,93.87,67867.91415190503,57.6023,57.7436,57.59,57.6883,67867.9142
2011-06-23 13:15:00,93.88,93.97,93.75,93.79,31484.04005203582,57.6945,57.7498,57.6146,57.6392,31484.0401
2011-06-23 13:20:00,93.8,93.91,93.54,93.57,55253.44777344035,57.6453,57.7129,57.4855,57.504,55253.4478
2011-06-23 13:25:00,93.57,93.85,93.57,93.71,65053.115869107125,57.504,57.676,57.504,57.59,65053.1159
2011-06-23 13:30:00,93.71,93.97,93.7,93.89,92888.34333233084,57.59,57.7498,57.5838,57.7006,92888.3433
2011-06-23 13:35:00,93.89,94.09,93.89,93.95,89343.78253177053,57.7006,57.8235,57.7006,57.7375,89343.7825
2011-06-23 13:40:00,93.95,94.0,93.81,93.85,77459.07867106826,57.7375,57.7682,57.6514,57.676,77459.0787
2011-06-23 13:45:00,93.85,94.05,93.81,94.05,49728.10299609631,57.676,57.7989,57.6514,57.7989,49728.103
2011-06-23 13:50:00,94.04,94.19,93.93,94.13,157732.95562493443,57.7928,57.885,57.7252,57.8481,157732.9556
2011-06-23 13:55:00,94.13,94.37,94.11,94.26,52021.64233763534,57.8481,57.9956,57.8358,57.928,52021.6423
2011-06-23 14:00:00,94.26,94.35,93.94,94.04,70995.46779945826,57.928,57.9833,57.7313,57.7928,70995.4678
2011-06-23 14:05:00,94.04,94.24,94.02,94.24,28252.234616230817,57.7928,57.9157,57.7805,57.9157,28252.2346
2011-06-23 14:10:00,94.24,94.39,93.99,94.01,52021.64233763534,57.9157,58.0079,57.7621,57.7744,52021.6423
2011-06-23 14:15:00,94.01,94.05,93.82,93.97,66616.89269288373,57.7744,57.7989,57.6576,57.7498,66616.8927
2011-06-23 14:20:00,93.96,94.09,93.87,94.02,35028.600852596144,57.7436,57.8235,57.6883,57.7805,35028.6009
2011-06-23 14:25:00,94.0,94.09,93.93,94.07,31171.2846872805,57.7682,57.8235,57.7252,57.8112,31171.2847
2011-06-23 14:30:00,94.05,94.2,94.04,94.19,50562.117302110506,57.7989,57.8911,57.7928,57.885,50562.1173
2011-06-23 14:35:00,94.18,94.18,93.93,93.96,51500.38339637647,57.8788,57.8788,57.7252,57.7436,51500.3834
2011-06-23 14:40:00,93.99,93.99,93.73,93.91,112070.67237065732,57.7621,57.7621,57.6023,57.7129,112070.6724
2011-06-23 14:45:00,93.91,93.97,93.76,93.83,40241.19026518486,57.7129,57.7498,57.6207,57.6637,40241.1903
2011-06-23 14:50:00,93.82,93.99,93.78,93.92,29711.75965175566,57.6576,57.7621,57.633,57.7191,29711.7597
2011-06-23 14:55:00,93.94,94.92,93.89,94.88,86216.2288842173,57.7313,58.3336,57.7006,58.309,86216.2289
2011-06-23 15:00:00,94.92,94.93,94.04,94.29,132608.27465625684,58.3336,58.3398,57.7928,57.9464,132608.2747
2011-06-23 15:05:00,94.27,94.79,94.19,94.65,151894.85548283506,57.9341,58.2537,57.885,58.1677,151894.8555
2011-06-23 15:10:00,94.62,94.86,94.47,94.86,57338.48353847583,58.1492,58.2967,58.0571,58.2967,57338.4835
2011-06-23 15:15:00,94.67,95.14,94.67,94.82,103730.52931051535,58.18,58.4688,58.18,58.2722,103730.5293
2011-06-23 15:20:00,94.81,94.95,94.61,94.9,98622.19168617844,58.266,58.352,58.1431,58.3213,98622.1917
2011-06-23 15:25:00,94.88,94.94,94.52,94.53,65261.61944561068,58.309,58.3459,58.0878,58.0939,65261.6194
2011-06-23 15:30:00,94.57,94.66,94.16,94.62,76937.81972980939,58.1185,58.1738,57.8665,58.1492,76937.8197
2011-06-23 15:35:00,94.63,94.85,94.51,94.55,54732.18883218148,58.1554,58.2906,58.0816,58.1062,54732.1888
2011-06-23 15:40:00,94.52,94.75,94.43,94.43,89135.27895526697,58.0878,58.2291,58.0325,58.0325,89135.279
2011-06-23 15:45:00,94.46,95.01,94.43,94.96,135214.56936255118,58.0509,58.3889,58.0325,58.3582,135214.5694
2011-06-23 15:50:00,94.96,95.22,94.95,95.2,126040.41199639504,58.3582,58.518,58.352,58.5057,126040.412
2011-06-23 15:55:00,95.19,95.37,95.14,95.36,253540.34902831496,58.4995,58.6102,58.4688,58.604,253540.349
2011-06-24 09:30:00,95.53,95.73,95.2,95.71,134172.05148003343,58.7085,58.8314,58.5057,58.8191,134172.0515
2011-06-24 09:35:00,95.69,95.79,95.44,95.74,67867.91415190503,58.8068,58.8683,58.6532,58.8375,67867.9142
2011-06-24 09:40:00,95.72,95.77,95.54,95.64,60674.54076253261,58.8253,58.856,58.7146,58.7761,60674.5408
2011-06-24 09:45:00,95.65,95.77,95.52,95.61,122391.59940758297,58.7822,58.856,58.7023,58.7576,122391.5994
2011-06-24 09:50:00,95.62,95.77,95.58,95.6,75478.29469428454,58.7638,58.856,58.7392,58.7515,75478.2947
2011-06-24 09:55:00,95.62,95.83,95.59,95.59,83609.93417792294,58.7638,58.8929,58.7454,58.7454,83609.9342
2011-06-24 10:00:00,95.59,95.71,95.48,95.57,106858.0829580686,58.7454,58.8191,58.6778,58.7331,106858.083
2011-06-24 10:05:00,95.58,95.66,95.42,95.61,64948.86408085536,58.7392,58.7884,58.6409,58.7576,64948.8641
2011-06-24 10:10:00,95.6,95.7,95.33,95.44,134484.80684478878,58.7515,58.813,58.5856,58.6532,134484.8068
2011-06-24 10:15:00,95.4,95.49,95.11,95.16,97683.92559191246,58.6286,58.6839,58.4504,58.4811,97683.9256
2011-06-24 10:20:00,95.15,95.21,94.95,95.13,67138.1516341426,58.475,58.5118,58.352,58.4627,67138.1516
2011-06-24 10:25:00,95.14,95.14,94.87,94.96,79544.11443610374,58.4688,58.4688,58.3029,58.3582,79544.1144
2011-06-24 10:30:00,94.96,95.22,94.9,95.17,62968.08010407164,58.3582,58.518,58.3213,58.4872,62968.0801
2011-06-24 10:35:00,95.2,95.27,94.93,95.05,47538.81544280905,58.5057,58.5487,58.3398,58.4135,47538.8154
2011-06-24 10:40:00,95.03,95.2,94.59,94.62,74957.03575302567,58.4012,58.5057,58.1308,58.1492,74957.0358
2011-06-24 10:45:00,94.63,94.79,94.58,94.69,49832.354784348085,58.1554,58.2537,58.1247,58.1923,49832.3548
2011-06-24 10:50:00,94.71,94.89,94.53,94.89,102479.50785149408,58.2045,58.3152,58.0939,58.3152,102479.5079
2011-06-24 10:55:00,94.9,94.9,94.67,94.72,19599.33619133356,58.3213,58.3213,58.18,58.2107,19599.3362
2011-06-24 11:00:00,94.73,94.87,94.66,94.87,21997.127321124364,58.2168,58.3029,58.1738,58.3029,21997.1273
2011-06-24 11:05:00,94.88,95.1,94.78,95.06,65053.115869107125,58.309,58.4442,58.2476,58.4196,65053.1159
2011-06-24 11:10:00,95.04,95.06,94.75,94.88,39615.67953567421,58.4074,58.4196,58.2291,58.309,39615.6795
2011-06-24 11:15:00,94.86,95.06,94.86,95.02,32109.550781546463,58.2967,58.4196,58.2967,58.3951,32109.5508
2011-06-24 11:20:00,95.02,95.1,94.92,95.04,20224.846920844204,58.3951,58.4442,58.3336,58.4074,20224.8469
2011-06-24 11:25:00,95.04,95.07,94.9,95.01,48789.83690183034,58.4074,58.4258,58.3213,58.3889,48789.8369
2011-06-24 11:30:00,94.99,95.08,94.9,94.98,28877.745345741463,58.3766,58.4319,58.3213,58.3705,28877.7453
2011-06-24 11:35:00,95.0,95.14,94.97,95.07,18139.81115580872,58.3828,58.4688,58.3643,58.4258,18139.8112
2011-06-24 11:40:00,95.08,95.23,94.98,95.16,24186.414874411625,58.4319,58.5241,58.3705,58.4811,24186.4149
2011-06-24 11:45:00,95.18,95.26,95.13,95.18,11363.444919443393,58.4934,58.5426,58.4627,58.4934,11363.4449
2011-06-24 11:50:00,95.14,95.25,95.13,95.18,43055.98854798276,58.4688,58.5364,58.4627,58.4934,43055.9885
2011-06-24 11:55:00,95.18,95.26,95.11,95.21,155647.91985989895,58.4934,58.5426,58.4504,58.5118,155647.9199
2011-06-24 12:00:00,95.2,95.38,95.15,95.37,34820.097276092594,58.5057,58.6163,58.475,58.6102,34820.0973
2011-06-24 12:05:00,95.37,95.37,95.1,95.15,35862.61515861034,58.6102,58.6102,58.4442,58.475,35862.6152
2011-06-24 12:10:00,95.15,95.22,95.11,95.18,29399.00428700033,58.475,58.518,58.4504,58.4934,29399.0043
2011-06-24 12:15:00,95.14,95.23,95.05,95.06,46496.297560291314,58.4688,58.5241,58.4135,58.4196,46496.2976
2011-06-24 12:20:00,95.05,95.11,94.98,95.02,34611.593699589044,58.4135,58.4504,58.3705,58.3951,34611.5937
2011-06-24 12:25:00,94.99,95.13,94.91,95.09,47330.31186630551,58.3766,58.4627,58.3275,58.4381,47330.3119
2011-06-24 12:30:00,95.08,95.14,95.03,95.13,25958.695274691785,58.4319,58.4688,58.4012,58.4627,25958.6953
2011-06-24 12:35:00,95.14,95.2,95.03,95.03,26688.457792454206,58.4688,58.5057,58.4012,58.4012,26688.4578
2011-06-24 12:40:00,95.04,95.09,94.92,94.95,38885.917017911794,58.4074,58.4381,58.3336,58.352,38885.917
2011-06-24 12:45:00,94.95,94.95,94.82,94.88,82046.15735414633,58.352,58.352,58.2722,58.309,82046.1574
2011-06-24 12:50:00,94.86,94.92,94.74,94.88,82880.17166016051,58.2967,58.3336,58.223,58.309,82880.1717
2011-06-24 12:55:00,94.87,94.97,94.81,94.9,35028.600852596144,58.3029,58.3643,58.266,58.3213,35028.6009
2011-06-24 13:00:00,94.93,94.96,94.74,94.86,34715.84548784082,58.3398,58.3582,58.223,58.2967,34715.8455
2011-06-24 13:05:00,94.85,94.9,94.76,94.9,57651.23890323116,58.2906,58.3213,58.2353,58.3213,57651.2389
2011-06-24 13:10:00,94.9,94.97,94.84,94.87,36800.88125287631,58.3213,58.3643,58.2844,58.3029,36800.8813
2011-06-24 13:15:00,94.86,94.9,94.81,94.88,23039.645203642107,58.2967,58.3213,58.266,58.309,23039.6452
2011-06-24 13:20:00,94.9,94.93,94.77,94.9,13552.732472730651,58.3213,58.3398,58.2414,58.3213,13552.7325
2011-06-24 13:25:00,94.91,95.16,94.91,95.02,16680.28612028388,58.3275,58.4811,58.3275,58.3951,16680.2861
2011-06-24 13:30:00,95.02,95.03,94.93,95.01,17201.54506154275,58.3951,58.4012,58.3398,58.3889,17201.5451
2011-06-24 13:35:00,95.0,95.42,94.96,95.4,70161.45349344406,58.3828,58.6409,58.3582,58.6286,70161.4535
2011-06-24 13:40:00,95.39,95.49,95.24,95.29,34611.593699589044,58.6224,58.6839,58.5303,58.561,34611.5937
2011-06-24 13:45:00,95.28,95.38,95.23,95.3,21997.127321124364,58.5548,58.6163,58.5241,58.5671,21997.1273
2011-06-24 13:50:00,95.31,95.42,95.28,95.3,20746.105862103075,58.5733,58.6409,58.5548,58.5671,20746.1059
2011-06-24 13:55:00,95.27,95.37,95.16,95.37,31067.032899028723,58.5487,58.6102,58.4811,58.6102,31067.0329
2011-06-24 14:00:00,95.36,95.39,95.06,95.12,30233.01859301453,58.604,58.6224,58.4196,58.4565,30233.0186
2011-06-24 14:05:00,95.1,95.21,95.03,95.11,43055.98854798276,58.4442,58.5118,58.4012,58.4504,43055.9885
2011-06-24 14:10:00,95.14,95.14,94.93,94.95,33464.82402881953,58.4688,58.4688,58.3398,58.352,33464.824
2011-06-24 14:15:00,94.95,95.22,94.92,95.18,19495.084403081783,58.352,58.518,58.3336,58.4934,19495.0844
2011-06-24 14:20:00,95.16,95.25,95.02,95.24,18452.56652056404,58.4811,58.5364,58.3951,58.5303,18452.5665
2011-06-24 14:25:00,95.25,95.27,95.11,95.22,16680.28612028388,58.5364,58.5487,58.4504,58.518,16680.2861
2011-06-24 14:30:00,95.18,95.32,95.12,95.12,26792.709580705978,58.4934,58.5794,58.4565,58.4565,26792.7096
2011-06-24 14:35:00,95.11,95.16,94.9,94.98,35341.356217351466,58.4504,58.4811,58.3213,58.3705,35341.3562
2011-06-24 14:40:00,94.98,95.08,94.9,95.06,15429.264661262589,58.3705,58.4319,58.3213,58.4196,15429.2647
2011-06-24 14:45:00,95.05,95.14,94.89,94.89,17097.293273290976,58.4135,58.4688,58.3152,58.3152,17097.2933
2011-06-24 14:50:00,94.9,95.0,94.9,94.99,16576.034332032104,58.3213,58.3828,58.3213,58.3766,16576.0343
2011-06-24 14:55:00,94.98,94.98,94.79,94.89,30650.025746021627,58.3705,58.3705,58.2537,58.3152,30650.0257
2011-06-24 15:00:00,94.86,94.9,94.75,94.77,31796.79541679114,58.2967,58.3213,58.2291,58.2414,31796.7954
2011-06-24 15:05:00,94.74,94.8,94.61,94.74,33569.0758170713,58.223,58.2599,58.1431,58.223,33569.0758
2011-06-24 15:10:00,94.74,94.83,94.69,94.75,27105.464945461303,58.223,58.2783,58.1923,58.2291,27105.4649
2011-06-24 15:15:00,94.77,94.9,94.73,94.76,31901.04720504292,58.2414,58.3213,58.2168,58.2353,31901.0472
2011-06-24 15:20:00,94.76,94.76,94.62,94.66,30128.76680476276,58.2353,58.2353,58.1492,58.1738,30128.7668
2011-06-24 15:25:00,94.66,94.67,94.59,94.61,27626.72388672017,58.1738,58.18,58.1308,58.1431,27626.7239
2011-06-24 15:30:00,94.62,94.69,94.52,94.69,99143.4506274373,58.1492,58.1923,58.0878,58.1923,99143.4506
2011-06-24 15:35:00,94.68,94.71,94.48,94.58,65157.3676573589,58.1861,58.2045,58.0632,58.1247,65157.3677
2011-06-24 15:40:00,94.6,94.67,94.49,94.56,60466.03718602906,58.1369,58.18,58.0693,58.1124,60466.0372
2011-06-24 15:45:00,94.54,94.56,94.17,94.26,169304.90412088137,58.1001,58.1124,57.8727,57.928,169304.9041
2011-06-24 15:50:00,94.29,94.42,94.16,94.33,120723.57079555457,57.9464,58.0263,57.8665,57.971,120723.5708
2011-06-24 15:55:00,94.33,94.6,94.3,94.37,237798.32900229705,57.971,58.1369,57.9526,57.9956,237798.329
2011-06-27 09:30:00,93.97,94.41,93.95,94.03,73080.50356449375,57.7498,58.0202,57.7375,57.7867,73080.5036
2011-06-27 09:35:00,94.05,94.22,93.78,93.97,56608.72102071341,57.7989,57.9034,57.633,57.7498,56608.721
2011-06-27 09:40:00,93.97,94.31,93.87,94.24,44932.5207365147,57.7498,57.9587,57.6883,57.9157,44932.5207
2011-06-27 09:45:00,94.25,94.35,94.03,94.27,72559.24462323487,57.9219,57.9833,57.7867,57.9341,72559.2446
2011-06-27 09:50:00,94.31,94.67,94.25,94.63,89865.0414730294,57.9587,58.18,57.9219,58.1554,89865.0415
2011-06-27 09:55:00,94.64,94.72,94.22,94.22,46704.80113679486,58.1615,58.2107,57.9034,57.9034,46704.8011
2011-06-27 10:00:00,94.22,94.46,93.99,94.43,43160.240336234536,57.9034,58.0509,57.7621,58.0325,43160.2403
2011-06-27 10:05:00,94.42,94.43,94.2,94.27,20329.09870909597,58.0263,58.0325,57.8911,57.9341,20329.0987
2011-06-27 10:10:00,94.27,94.59,94.22,94.54,13031.47353147178,57.9341,58.1308,57.9034,58.1001,13031.4735
2011-06-27 10:15:00,94.54,94.67,94.38,94.64,19495.084403081783,58.1001,58.18,58.0017,58.1615,19495.0844
2011-06-27 10:20:00,94.64,94.72,94.6,94.64,15742.02002601791,58.1615,58.2107,58.1369,58.1615,15742.02
2011-06-27 10:25:00,94.63,94.88,94.63,94.77,97892.429168416,58.1554,58.309,58.1554,58.2414,97892.4292
2011-06-27 10:30:00,94.77,94.85,94.55,94.57,62342.569374561,58.2414,58.2906,58.1062,58.1185,62342.5694
2011-06-27 10:35:00,94.57,94.6,94.43,94.52,23560.90414490098,58.1185,58.1369,58.0325,58.0878,23560.9041
2011-06-27 10:40:00,94.46,94.75,94.41,94.66,40658.19741819195,58.0509,58.2291,58.0202,58.1738,40658.1974
2011-06-27 10:45:00,94.65,94.76,94.57,94.65,27418.220310216624,58.1677,58.2353,58.1185,58.1677,27418.2203
2011-06-27 10:50:00,94.63,94.67,94.49,94.55,18869.573673571136,58.1554,58.18,58.0693,58.1062,18869.5737
2011-06-27 10:55:00,94.57,94.59,94.46,94.55,13344.228896227103,58.1185,58.1308,58.0509,58.1062,13344.2289
2011-06-27 11:00:00,94.54,94.65,94.5,94.58,30233.01859301453,58.1001,58.1677,58.0755,58.1247,30233.0186
2011-06-27 11:05:00,94.55,94.57,94.36,94.38,41492.21172420615,58.1062,58.1185,57.9895,58.0017,41492.2117
2011-06-27 11:10:00,94.36,94.49,94.28,94.46,30650.025746021627,57.9895,58.0693,57.9403,58.0509,30650.0257
2011-06-27 11:15:00,94.46,94.5,94.31,94.43,46183.54219553599,58.0509,58.0755,57.9587,58.0325,46183.5422
2011-06-27 11:20:00,94.43,94.53,94.37,94.45,18244.062944060493,58.0325,58.0939,57.9956,58.0448,18244.0629
2011-06-27 11:25:00,94.44,94.62,94.44,94.54,13448.480684478876,58.0386,58.1492,58.0386,58.1001,13448.4807
2011-06-27 11:30:00,94.54,94.56,94.43,94.56,33673.32760532308,58.1001,58.1124,58.0325,58.1124,33673.3276
2011-06-27 11:35:00,94.56,94.67,94.5,94.55,22309.88268587969,58.1124,58.18,58.0755,58.1062,22309.8827
2011-06-27 11:40:00,94.55,94.61,94.47,94.52,21163.11301511017,58.1062,58.1431,58.0571,58.0878,21163.113
2011-06-27 11:45:00,94.54,94.74,94.53,94.71,30233.01859301453,58.1001,58.223,58.0939,58.2045,30233.0186
2011-06-27 11:50:00,94.7,94.83,94.65,94.68,52855.65664364954,58.1984,58.2783,58.1677,58.1861,52855.6566
2011-06-27 11:55:00,94.7,94.8,94.65,94.75,54419.43346742616,58.1984,58.2599,58.1677,58.2291,54419.4335
2011-06-27 12:00:00,94.78,94.83,94.69,94.72,71412.47495246536,58.2476,58.2783,58.1923,58.2107,71412.475
2011-06-27 12:05:00,94.72,94.73,94.66,94.66,34194.58654658195,58.2107,58.2168,58.1738,58.1738,34194.5865
2011-06-27 12:10:00,94.66,94.8,94.66,94.71,32526.557934553563,58.1738,58.2599,58.1738,58.2045,32526.5579
2011-06-27 12:15:00,94.71,94.79,94.66,94.72,27209.71673371308,58.2045,58.2537,58.1738,58.2107,27209.7167
2011-06-27 12:20:00,94.72,94.77,94.69,94.74,22205.630897627914,58.2107,58.2414,58.1923,58.223,22205.6309
2011-06-27 12:25:00,94.74,94.85,94.74,94.81,29607.507863503884,58.223,58.2906,58.223,58.266,29607.5079
2011-06-27 12:30:00,94.78,94.8,94.71,94.72,18452.56652056404,58.2476,58.2599,58.2045,58.2107,18452.5665
2011-06-27 12:35:00,94.72,94.8,94.7,94.8,15846.271814269683,58.2107,58.2599,58.1984,58.2599,15846.2718
2011-06-27 12:40:00,94.8,94.91,94.74,94.87,62029.81400980567,58.2599,58.3275,58.223,58.3029,62029.814
2011-06-27 12:45:00,94.87,94.9,94.77,94.84,49728.10299609631,58.3029,58.3213,58.2414,58.2844,49728.103
2011-06-27 12:50:00,94.84,94.87,94.82,94.82,24603.42202741872,58.2844,58.3029,58.2722,58.2722,24603.422
2011-06-27 12:55:00,94.82,94.82,94.67,94.67,17097.293273290976,58.2722,58.2722,58.18,58.18,17097.2933
2011-06-27 13:00:00,94.68,94.71,94.65,94.65,31692.54362853937,58.1861,58.2045,58.1677,58.1677,31692.5436
2011-06-27 13:05:00,94.65,94.67,94.55,94.62,24916.17739217404,58.1677,58.18,58.1062,58.1492,24916.1774
2011-06-27 13:10:00,94.62,94.67,94.49,94.66,28043.73103972727,58.1492,58.18,58.0693,58.1738,28043.731
2011-06-27 13:15:00,94.66,94.79,94.62,94.74,16888.789696787426,58.1738,58.2537,58.1492,58.223,16888.7897
2011-06-27 13:20:00,94.72,94.72,94.63,94.67,58485.25320924535,58.2107,58.2107,58.1554,58.18,58485.2532
2011-06-27 13:25:00,94.67,94.72,94.5,94.51,24603.42202741872,58.18,58.2107,58.0755,58.0816,24603.422
2011-06-27 13:30:00,94.51,94.54,94.45,94.53,20016.34334434065,58.0816,58.1001,58.0448,58.0939,20016.3433
2011-06-27 13:35:00,94.54,94.61,94.47,94.57,25020.429180425817,58.1001,58.1431,58.0571,58.1185,25020.4292
2011-06-27 13:40:00,94.57,94.63,94.47,94.52,30754.2775342734,58.1185,58.1554,58.0571,58.0878,30754.2775
2011-06-27 13:45:00,94.55,94.59,94.52,94.55,15846.271814269683,58.1062,58.1308,58.0878,58.1062,15846.2718
2011-06-27 13:50:00,94.55,94.68,94.5,94.58,23977.911297908075,58.1062,58.1861,58.0755,58.1247,23977.9113
2011-06-27 13:55:00,94.55,94.63,94.55,94.62,17305.796849794522,58.1062,58.1554,58.1062,58.1492,17305.7968
2011-06-27 14:00:00,94.62,94.96,94.62,94.87,47955.82259581615,58.1492,58.3582,58.1492,58.3029,47955.8226
2011-06-27 14:05:00,94.88,94.95,94.83,94.92,47851.57080756438,58.309,58.352,58.2783,58.3336,47851.5708
2011-06-27 14:10:00,94.91,94.96,94.84,94.94,39407.175959170665,58.3275,58.3582,58.2844,58.3459,39407.176
2011-06-27 14:15:00,94.94,95.09,94.92,95.03,61195.79970379148,58.3459,58.4381,58.3336,58.4012,61195.7997
2011-06-27 14:20:00,95.03,95.1,94.99,95.05,17722.804002801622,58.4012,58.4442,58.3766,58.4135,17722.804
2011-06-27 14:25:00,95.04,95.14,95.0,95.14,25645.939909936464,58.4074,58.4688,58.3828,58.4688,25645.9399
2011-06-27 14:30:00,95.17,95.27,95.09,95.21,64427.60513959648,58.4872,58.5487,58.4381,58.5118,64427.6051
2011-06-27 14:35:00,95.2,95.34,95.2,95.34,40866.7009946955,58.5057,58.5917,58.5057,58.5917,40866.701
2011-06-27 14:40:00,95.35,95.44,95.26,95.36,46183.54219553599,58.5979,58.6532,58.5426,58.604,46183.5422
2011-06-27 14:45:00,95.35,95.49,95.32,95.37,60674.54076253261,58.5979,58.6839,58.5794,58.6102,60674.5408
2011-06-27 14:50:00,95.36,95.42,95.21,95.26,28252.234616230817,58.604,58.6409,58.5118,58.5426,28252.2346
2011-06-27 14:55:00,95.24,95.31,95.2,95.22,22622.63805063501,58.5303,58.5733,58.5057,58.518,22622.6381
2011-06-27 15:00:00,95.23,95.35,95.23,95.34,16680.28612028388,58.5241,58.5979,58.5241,58.5917,16680.2861
2011-06-27 15:05:00,95.33,95.34,95.13,95.13,20746.105862103075,58.5856,58.5917,58.4627,58.4627,20746.1059
2011-06-27 15:10:00,95.13,95.19,95.03,95.19,36175.37052336566,58.4627,58.4995,58.4012,58.4995,36175.3705
2011-06-27 15:15:00,95.19,95.28,95.17,95.25,34403.0901230855,58.4995,58.5548,58.4872,58.5364,34403.0901
2011-06-27 15:20:00,95.25,95.35,95.21,95.29,34715.84548784082,58.5364,58.5979,58.5118,58.561,34715.8455
2011-06-27 15:25:00,95.28,95.34,95.19,95.21,67763.66236365326,58.5548,58.5917,58.4995,58.5118,67763.6624
2011-06-27 15:30:00,95.19,95.29,95.13,95.17,31275.53647553227,58.4995,58.561,58.4627,58.4872,31275.5365
2011-06-27 15:35:00,95.18,95.21,95.05,95.05,34611.593699589044,58.4934,58.5118,58.4135,58.4135,34611.5937
2011-06-27 15:40:00,95.06,95.14,94.93,95.09,59006.51215050422,58.4196,58.4688,58.3398,58.4381,59006.5122
2011-06-27 15:45:00,95.08,95.08,94.91,94.98,109047.37051135584,58.4319,58.4319,58.3275,58.3705,109047.3705
2011-06-27 15:50:00,94.95,95.0,94.9,94.94,83088.67523666407,58.352,58.3828,58.3213,58.3459,83088.6752
2011-06-27 15:55:00,94.93,95.04,94.86,94.89,156064.92701290603,58.3398,58.4074,58.2967,58.3152,156064.927
2011-06-28 09:30:00,95.42,95.58,95.13,95.33,78710.10013008954,58.6409,58.7392,58.4627,58.5856,78710.1001
2011-06-28 09:35:00,95.35,95.38,95.18,95.35,62134.06579805745,58.5979,58.6163,58.4934,58.5979,62134.0658
2011-06-28 09:40:00,95.36,95.57,95.34,95.46,86424.73246072084,58.604,58.7331,58.5917,58.6655,86424.7325
2011-06-28 09:45:00,95.47,95.59,95.28,95.28,110194.14018212535,58.6716,58.7454,58.5548,58.5548,110194.1402
2011-06-28 09:50:00,95.33,95.41,95.22,95.26,69640.19455218519,58.5856,58.6347,58.518,58.5426,69640.1946
2011-06-28 09:55:00,95.26,95.57,95.23,95.57,117491.76535974957,58.5426,58.7331,58.5241,58.7331,117491.7654
2011-06-28 10:00:00,95.57,95.69,95.51,95.62,98413.68810967488,58.7331,58.8068,58.6962,58.7638,98413.6881
2011-06-28 10:05:00,95.62,95.62,95.38,95.54,58381.001420993576,58.7638,58.7638,58.6163,58.7146,58381.0014
2011-06-28 10:10:00,95.53,95.7,95.48,95.63,92575.58796757551,58.7085,58.813,58.6778,58.7699,92575.588
2011-06-28 10:15:00,95.62,95.95,95.57,95.89,163362.55219053023,58.7638,58.9666,58.7331,58.9297,163362.5522
2011-06-28 10:20:00,95.9,96.18,95.85,96.16,45349.52788952179,58.9359,59.1079,58.9051,59.0957,45349.5279
2011-06-28 10:25:00,96.16,96.24,96.13,96.2,57338.48353847583,59.0957,59.1448,59.0772,59.1202,57338.4835
2011-06-28 10:30:00,96.2,96.54,96.13,96.51,101228.48639247278,59.1202,59.3292,59.0772,59.3107,101228.4864
2011-06-28 10:35:00,96.51,96.54,96.26,96.35,52542.90127889421,59.3107,59.3292,59.1571,59.2124,52542.9013
2011-06-28 10:40:00,96.32,96.39,96.2,96.22,65470.12302211423,59.194,59.237,59.1202,59.1325,65470.123
2011-06-28 10:45:00,96.25,96.33,96.06,96.07,44098.5064305005,59.151,59.2001,59.0342,59.0403,44098.5064
2011-06-28 10:50:00,96.06,96.22,96.06,96.16,34924.34906434437,59.0342,59.1325,59.0342,59.0957,34924.3491
2011-06-28 10:55:00,96.16,96.16,95.87,95.94,28564.98998098614,59.0957,59.0957,58.9174,58.9605,28564.99
2011-06-28 11:00:00,95.93,95.98,95.81,95.82,40866.7009946955,58.9543,58.985,58.8806,58.8867,40866.701
2011-06-28 11:05:00,95.8,95.8,95.64,95.66,55044.9441969368,58.8744,58.8744,58.7761,58.7884,55044.9442
2011-06-28 11:10:00,95.66,95.75,95.57,95.72,41700.71530070969,58.7884,58.8437,58.7331,58.8253,41700.7153
2011-06-28 11:15:00,95.72,95.84,95.62,95.79,30441.52216951808,58.8253,58.899,58.7638,58.8683,30441.5222
2011-06-28 11:20:00,95.8,95.81,95.69,95.77,23248.148780145657,58.8744,58.8806,58.8068,58.856,23248.1488
2011-06-28 11:25:00,95.77,95.86,95.73,95.76,24707.673815670496,58.856,58.9113,58.8314,58.8498,24707.6738
2011-06-28 11:30:00,95.76,95.8,95.69,95.72,29711.75965175566,58.8498,58.8744,58.8068,58.8253,29711.7597
2011-06-28 11:35:00,95.73,95.8,95.6,95.64,43681.49927749341,58.8314,58.8744,58.7515,58.7761,43681.4993
2011-06-28 11:40:00,95.68,95.84,95.64,95.79,17514.300426298072,58.8007,58.899,58.7761,58.8683,17514.3004
2011-06-28 11:45:00,95.79,96.01,95.78,95.9,31484.04005203582,58.8683,59.0035,58.8621,58.9359,31484.0401
2011-06-28 11:50:00,95.89,95.92,95.8,95.91,27313.96852196485,58.9297,58.9482,58.8744,58.942,27313.9685
2011-06-28 11:55:00,95.91,95.92,95.83,95.88,23873.6595096563,58.942,58.9482,58.8929,58.9236,23873.6595
2011-06-28 12:00:00,95.89,96.03,95.84,95.98,37739.14734714227,58.9297,59.0158,58.899,58.985,37739.1473
2011-06-28 12:05:00,95.95,95.97,95.79,95.81,24811.925603922267,58.9666,58.9789,58.8683,58.8806,24811.9256
2011-06-28 12:10:00,95.8,95.89,95.8,95.87,17305.796849794522,58.8744,58.9297,58.8744,58.9174,17305.7968
2011-06-28 12:15:00,95.89,95.95,95.84,95.88,25437.43633343292,58.9297,58.9666,58.899,58.9236,25437.4363
2011-06-28 12:20:00,95.88,95.94,95.81,95.84,33152.06866406421,58.9236,58.9605,58.8806,58.899,33152.0687
2011-06-28 12:25:00,95.85,95.88,95.78,95.84,17931.30757930517,58.9051,58.9236,58.8621,58.899,17931.3076
2011-06-28 12:30:00,95.84,95.87,95.73,95.83,17305.796849794522,58.899,58.9174,58.8314,58.8929,17305.7968
2011-06-28 12:35:00,95.8,95.84,95.78,95.78,14073.991413989525,58.8744,58.899,58.8621,58.8621,14073.9914
2011-06-28 12:40:00,95.78,95.83,95.68,95.71,29711.75965175566,58.8621,58.8929,58.8007,58.8191,29711.7597
2011-06-28 12:45:00,95.73,95.77,95.69,95.73,28669.24176923792,58.8314,58.856,58.8068,58.8314,28669.2418
2011-06-28 12:50:00,95.73,95.74,95.65,95.66,43160.240336234536,58.8314,58.8375,58.7822,58.7884,43160.2403
2011-06-28 12:55:00,95.66,95.72,95.63,95.65,42743.23318322744,58.7884,58.8253,58.7699,58.7822,42743.2332
2011-06-28 13:00:00,95.65,95.73,95.6,95.68,56608.72102071341,58.7822,58.8314,58.7515,58.8007,56608.721
2011-06-28 13:05:00,95.68,95.68,95.44,95.44,84235.44490743359,58.8007,58.8007,58.6532,58.6532,84235.4449
2011-06-28 13:10:00,95.46,95.48,95.23,95.23,88301.26464925279,58.6655,58.6778,58.5241,58.5241,88301.2646
2011-06-28 13:15:00,95.22,95.38,95.14,95.37,68389.1730931639,58.518,58.6163,58.4688,58.6102,68389.1731
2011-06-28 13:20:00,95.38,95.53,95.35,95.5,22309.88268587969,58.6163,58.7085,58.5979,58.69,22309.8827
2011-06-28 13:25:00,95.54,95.66,95.53,95.66,31588.291840287595,58.7146,58.7884,58.7085,58.7884,31588.2918
2011-06-28 13:30:00,95.68,95.68,95.42,95.42,36071.11873511389,58.8007,58.8007,58.6409,58.6409,36071.1187
2011-06-28 13:35:00,95.44,95.54,95.41,95.53,42847.484971479214,58.6532,58.7146,58.6347,58.7085,42847.485
2011-06-28 13:40:00,95.51,95.54,95.45,95.51,25020.429180425817,58.6962,58.7146,58.6593,58.6962,25020.4292
2011-06-28 13:45:00,95.53,95.73,95.53,95.73,27522.4720984684,58.7085,58.8314,58.7085,58.8314,27522.4721
2011-06-28 13:50:00,95.72,95.75,95.68,95.71,33673.32760532308,58.8253,58.8437,58.8007,58.8191,33673.3276
2011-06-28 13:55:00,95.71,95.78,95.69,95.73,24499.170239166942,58.8191,58.8621,58.8068,58.8314,24499.1702
2011-06-28 14:00:00,95.76,95.92,95.66,95.88,38781.665229660015,58.8498,58.9482,58.7884,58.9236,38781.6652
2011-06-28 14:05:00,95.88,95.94,95.87,95.92,83609.93417792294,58.9236,58.9605,58.9174,58.9482,83609.9342
2011-06-28 14:10:00,95.92,96.08,95.92,96.08,31796.79541679114,58.9482,59.0465,58.9482,59.0465,31796.7954
2011-06-28 14:15:00,96.06,96.12,96.05,96.07,32526.557934553563,59.0342,59.0711,59.0281,59.0403,32526.5579
2011-06-28 14:20:00,96.08,96.19,96.08,96.11,35966.86694686212,59.0465,59.1141,59.0465,59.0649,35966.8669
2011-06-28 14:25:00,96.11,96.32,96.11,96.32,35237.104429099694,59.0649,59.194,59.0649,59.194,35237.1044
2011-06-28 14:30:00,96.31,96.34,96.16,96.23,35862.61515861034,59.1878,59.2063,59.0957,59.1387,35862.6152
2011-06-28 14:35:00,96.26,96.35,96.23,96.32,37530.64377063872,59.1571,59.2124,59.1387,59.194,37530.6438
2011-06-28 14:40:00,96.32,96.37,96.28,96.28,73184.75535274552,59.194,59.2247,59.1694,59.1694,73184.7554
2011-06-28 14:45:00,96.28,96.31,96.25,96.28,24499.170239166942,59.1694,59.1878,59.151,59.1694,24499.1702
2011-06-28 14:50:00,96.29,96.3,96.21,96.23,45558.03146602534,59.1755,59.1817,59.1264,59.1387,45558.0315
2011-06-28 14:55:00,96.23,96.32,96.18,96.28,47226.06007805373,59.1387,59.194,59.1079,59.1694,47226.0601
2011-06-28 15:00:00,96.28,96.33,96.2,96.31,78814.35191834133,59.1694,59.2001,59.1202,59.1878,78814.3519
2011-06-28 15:05:00,96.31,96.35,96.21,96.31,59527.77109176309,59.1878,59.2124,59.1264,59.1878,59527.7711
2011-06-28 15:10:00,96.31,96.31,96.21,96.24,63176.58368057519,59.1878,59.1878,59.1264,59.1448,63176.5837
2011-06-28 15:15:00,96.23,96.32,96.22,96.29,132295.51929150152,59.1387,59.194,59.1325,59.1755,132295.5193
2011-06-28 15:20:00,96.29,96.29,96.2,96.28,77146.32330631293,59.1755,59.1755,59.1202,59.1694,77146.3233
2011-06-28 15:25:00,96.26,96.28,96.17,96.24,155439.4162833954,59.1571,59.1694,59.1018,59.1448,155439.4163
2011-06-28 15:30:00,96.24,96.38,96.23,96.36,116866.25463023892,59.1448,59.2309,59.1387,59.2186,116866.2546
2011-06-28 15:35:00,96.36,96.44,96.32,96.41,180564.09725207297,59.2186,59.2677,59.194,59.2493,180564.0973
2011-06-28 15:40:00,96.41,96.66,96.41,96.6,143763.21599919666,59.2493,59.4029,59.2493,59.3661,143763.216
2011-06-28 15:45:00,96.62,96.75,96.56,96.72,103417.77394576004,59.3784,59.4582,59.3415,59.4398,103417.7739
2011-06-28 15:50:00,96.73,96.78,96.67,96.72,202456.9727849456,59.446,59.4767,59.4091,59.4398,202456.9728
2011-06-28 15:55:00,96.7,96.88,96.66,96.82,303268.45202441124,59.4275,59.5381,59.4029,59.5013,303268.452
2011-06-29 09:30:00,97.27,97.65,97.14,97.54,120723.57079555457,59.7778,60.0113,59.6979,59.9437,120723.5708
2011-06-29 09:35:00,97.5,97.51,97.0,97.23,57651.23890323116,59.9192,59.9253,59.6119,59.7532,57651.2389
2011-06-29 09:40:00,97.21,97.4,97.07,97.21,82880.17166016051,59.7409,59.8577,59.6549,59.7409,82880.1717
2011-06-29 09:45:00,97.21,97.53,97.12,97.42,56191.71386770631,59.7409,59.9376,59.6856,59.87,56191.7139
2011-06-29 09:50:00,97.42,97.71,97.33,97.7,58276.7496327418,59.87,60.0482,59.8147,60.0421,58276.7496
2011-06-29 09:55:00,97.71,97.72,97.28,97.58,44098.5064305005,60.0482,60.0544,59.784,59.9683,44098.5064
2011-06-29 10:00:00,97.63,97.76,97.32,97.54,105815.56507555084,59.9991,60.0789,59.8085,59.9437,105815.5651
2011-06-29 10:05:00,97.58,97.58,97.3,97.39,44724.01716001115,59.9683,59.9683,59.7962,59.8516,44724.0172
2011-06-29 10:10:00,97.37,97.88,97.33,97.82,50145.110149103406,59.8393,60.1527,59.8147,60.1158,50145.1101
2011-06-29 10:15:00,97.81,97.96,97.62,97.67,54315.18167917438,60.1097,60.2019,59.9929,60.0236,54315.1817
2011-06-29 10:20:00,97.63,97.81,97.6,97.81,102896.51500450115,59.9991,60.1097,59.9806,60.1097,102896.515
2011-06-29 10:25:00,97.76,97.82,97.6,97.82,62759.57652756809,60.0789,60.1158,59.9806,60.1158,62759.5765
2011-06-29 10:30:00,97.84,98.66,97.82,98.39,140322.90698688812,60.1281,60.632,60.1158,60.4661,140322.907
2011-06-29 10:35:00,98.39,98.67,98.27,98.67,80378.12874211794,60.4661,60.6382,60.3924,60.6382,80378.1287
2011-06-29 10:40:00,98.68,99.2,98.66,99.19,167532.6237206012,60.6443,60.9639,60.632,60.9578,167532.6237
2011-06-29 10:45:00,99.2,99.2,98.7,98.7,62029.81400980567,60.9639,60.9639,60.6566,60.6566,62029.814
2011-06-29 10:50:00,98.68,98.68,98.41,98.54,59423.51930351132,60.6443,60.6443,60.4784,60.5583,59423.5193
2011-06-29 10:55:00,98.53,98.8,98.5,98.74,68076.41772840857,60.5522,60.7181,60.5337,60.6812,68076.4177
2011-06-29 11:00:00,98.76,98.89,98.64,98.68,53064.16022015309,60.6935,60.7734,60.6198,60.6443,53064.1602
2011-06-29 11:05:00,98.68,98.79,98.61,98.77,116866.25463023892,60.6443,60.7119,60.6013,60.6996,116866.2546
2011-06-29 11:10:00,98.75,98.75,98.41,98.48,61508.5550685468,60.6874,60.6874,60.4784,60.5214,61508.5551
2011-06-29 11:15:00,98.47,98.82,98.47,98.77,53585.41916141196,60.5153,60.7304,60.5153,60.6996,53585.4192
2011-06-29 11:20:00,98.75,99.08,98.71,98.98,64740.36050435181,60.6874,60.8902,60.6628,60.8287,64740.3605
2011-06-29 11:25:00,98.97,99.01,98.74,98.79,42951.736759730986,60.8226,60.8471,60.6812,60.7119,42951.7368
2011-06-29 11:30:00,98.79,98.85,98.61,98.62,49311.09584308921,60.7119,60.7488,60.6013,60.6075,49311.0958
2011-06-29 11:35:00,98.61,98.67,98.48,98.67,59632.02288001486,60.6013,60.6382,60.5214,60.6382,59632.0229
2011-06-29 11:40:00,98.65,98.77,98.62,98.67,197140.13158410508,60.6259,60.6996,60.6075,60.6382,197140.1316
2011-06-29 11:45:00,98.67,98.7,98.54,98.54,54523.68525567793,60.6382,60.6566,60.5583,60.5583,54523.6853
2011-06-29 11:50:00,98.54,98.61,98.5,98.61,46392.045772039535,60.5583,60.6013,60.5337,60.6013,46392.0458
2011-06-29 11:55:00,98.64,98.69,98.54,98.57,50666.36909036228,60.6198,60.6505,60.5583,60.5767,50666.3691
2011-06-29 12:00:00,98.57,98.71,98.5,98.68,18348.314732312265,60.5767,60.6628,60.5337,60.6443,18348.3147
2011-06-29 12:05:00,98.67,98.89,98.65,98.88,40553.94562994018,60.6382,60.7734,60.6259,60.7672,40553.9456
2011-06-29 12:10:00,98.9,98.94,98.8,98.8,25437.43633343292,60.7795,60.8041,60.7181,60.7181,25437.4363
2011-06-29 12:15:00,98.82,98.82,98.73,98.82,13761.2360492342,60.7304,60.7304,60.6751,60.7304,13761.236
2011-06-29 12:20:00,98.8,98.82,98.73,98.81,11780.45207245049,60.7181,60.7304,60.6751,60.7242,11780.4521
2011-06-29 12:25:00,98.8,98.88,98.75,98.88,11988.955648954035,60.7181,60.7672,60.6874,60.7672,11988.9556
2011-06-29 12:30:00,98.83,98.85,98.73,98.78,17201.54506154275,60.7365,60.7488,60.6751,60.7058,17201.5451
2011-06-29 12:35:00,98.79,98.81,98.72,98.8,15429.264661262589,60.7119,60.7242,60.6689,60.7181,15429.2647
2011-06-29 12:40:00,98.79,98.82,98.7,98.79,21058.8612268584,60.7119,60.7304,60.6566,60.7119,21058.8612
2011-06-29 12:45:00,98.79,98.9,98.75,98.89,30650.025746021627,60.7119,60.7795,60.6874,60.7734,30650.0257
2011-06-29 12:50:00,98.87,98.87,98.71,98.73,31379.788263784045,60.7611,60.7611,60.6628,60.6751,31379.7883
2011-06-29 12:55:00,98.74,98.8,98.68,98.7,16784.53790853565,60.6812,60.7181,60.6443,60.6566,16784.5379
2011-06-29 13:00:00,98.71,98.79,98.66,98.75,73706.01429400439,60.6628,60.7119,60.632,60.6874,73706.0143
2011-06-29 13:05:00,98.75,98.85,98.73,98.85,25854.44348644001,60.6874,60.7488,60.6751,60.7488,25854.4435
2011-06-29 13:10:00,98.84,99.04,98.84,99.02,21580.120168117268,60.7427,60.8656,60.7427,60.8533,21580.1202
2011-06-29 13:15:00,99.04,99.07,98.93,99.02,23352.40056839743,60.8656,60.884,60.798,60.8533,23352.4006
2011-06-29 13:20:00,99.02,99.16,99.02,99.1,61091.5479155397,60.8533,60.9393,60.8533,60.9024,61091.5479
2011-06-29 13:25:00,99.1,99.18,99.09,99.17,38990.168806163565,60.9024,60.9516,60.8963,60.9455,38990.1688
2011-06-29 13:30:00,99.17,99.21,99.12,99.13,56504.46923246163,60.9455,60.97,60.9147,60.9209,56504.4692
2011-06-29 13:35:00,99.14,99.14,99.01,99.06,34611.593699589044,60.927,60.927,60.8471,60.8779,34611.5937
2011-06-29 13:40:00,99.08,99.19,99.08,99.12,21163.11301511017,60.8902,60.9578,60.8902,60.9147,21163.113
2011-06-29 13:45:00,99.12,99.13,98.99,99.03,49415.34763134099,60.9147,60.9209,60.8348,60.8594,49415.3476
2011-06-29 13:50:00,99.02,99.03,98.76,98.85,45141.02431301824,60.8533,60.8594,60.6935,60.7488,45141.0243
2011-06-29 13:55:00,98.85,98.96,98.85,98.95,50874.87266686583,60.7488,60.8164,60.7488,60.8103,50874.8727
2011-06-29 14:00:00,98.95,98.99,98.85,98.9,34507.34191133727,60.8103,60.8348,60.7488,60.7795,34507.3419
2011-06-29 14:05:00,98.88,98.88,98.66,98.68,92471.33617932376,60.7672,60.7672,60.632,60.6443,92471.3362
2011-06-29 14:10:00,98.69,98.82,98.65,98.79,98413.68810967488,60.6505,60.7304,60.6259,60.7119,98413.6881
2011-06-29 14:15:00,98.78,98.85,98.76,98.82,43368.743912738086,60.7058,60.7488,60.6935,60.7304,43368.7439
2011-06-29 14:20:00,98.82,98.84,98.61,98.63,75061.28754127744,60.7304,60.7427,60.6013,60.6136,75061.2875
2011-06-29 14:25:00,98.63,98.77,98.54,98.76,54210.929890922605,60.6136,60.6996,60.5583,60.6935,54210.9299
2011-06-29 14:30:00,98.75,98.76,98.66,98.75,20954.60943860662,60.6874,60.6935,60.632,60.6874,20954.6094
2011-06-29 14:35:00,98.77,98.8,98.58,98.61,34507.34191133727,60.6996,60.7181,60.5829,60.6013,34507.3419
2011-06-29 14:40:00,98.61,98.63,98.45,98.53,80065.37337736262,60.6013,60.6136,60.503,60.5522,80065.3734
2011-06-29 14:45:00,98.52,98.58,98.44,98.55,162424.28609626426,60.546,60.5829,60.4968,60.5644,162424.2861
2011-06-29 14:50:00,98.54,98.83,98.54,98.78,40449.69384168841,60.5583,60.7365,60.5583,60.7058,40449.6938
2011-06-29 14:55:00,98.77,98.83,98.72,98.72,103417.77394576004,60.6996,60.7365,60.6689,60.6689,103417.7739
2011-06-29 15:00:00,98.72,98.81,98.69,98.75,67138.1516341426,60.6689,60.7242,60.6505,60.6874,67138.1516
2011-06-29 15:05:00,98.74,98.76,98.67,98.7,97266.91843890536,60.6812,60.6935,60.6382,60.6566,97266.9184
2011-06-29 15:10:00,98.7,98.76,98.58,98.65,75269.791117781,60.6566,60.6935,60.5829,60.6259,75269.7911
2011-06-29 15:15:00,98.65,98.73,98.57,98.68,60257.53360952551,60.6259,60.6751,60.5767,60.6443,60257.5336
2011-06-29 15:20:00,98.7,98.72,98.56,98.71,74123.02144701149,60.6566,60.6689,60.5706,60.6628,74123.0214
2011-06-29 15:25:00,98.71,98.9,98.7,98.83,130627.49067947312,60.6628,60.7795,60.6566,60.7365,130627.4907
2011-06-29 15:30:00,98.84,98.89,98.74,98.8,177019.53645151266,60.7427,60.7734,60.6812,60.7181,177019.5365
2011-06-29 15:35:00,98.79,99.03,98.77,98.96,54210.929890922605,60.7119,60.8594,60.6996,60.8164,54210.9299
2011-06-29 15:40:00,98.95,99.02,98.73,98.78,90594.8039907918,60.8103,60.8533,60.6751,60.7058,90594.804
2011-06-29 15:45:00,98.77,98.9,98.64,98.81,152728.86978884926,60.6996,60.7795,60.6198,60.7242,152728.8698
2011-06-29 15:50:00,98.81,99.03,98.81,98.95,129689.22458520716,60.7242,60.8594,60.7242,60.8103,129689.2246
2011-06-29 15:55:00,98.94,98.94,98.66,98.72,297430.3518823119,60.8041,60.8041,60.632,60.6689,297430.3519
2011-06-30 09:30:00,99.18,99.42,99.02,99.42,72246.48925847955,60.9516,61.0991,60.8533,61.0991,72246.4893
2011-06-30 09:35:00,99.4,99.62,99.27,99.33,37113.63661763163,61.0868,61.222,61.0069,61.0438,37113.6366
2011-06-30 09:40:00,99.33,99.72,99.32,99.46,105815.56507555084,61.0438,61.2835,61.0377,61.1237,105815.5651
2011-06-30 09:45:00,99.45,100.03,99.45,99.65,68493.42488141567,61.1175,61.474,61.1175,61.2405,68493.4249
2011-06-30 09:50:00,99.68,100.01,99.65,99.96,45662.28325427712,61.2589,61.4617,61.2405,61.431,45662.2833
2011-06-30 09:55:00,99.96,100.24,99.83,100.22,60674.54076253261,61.431,61.603,61.3511,61.5908,60674.5408
2011-06-30 10:00:00,100.21,100.36,100.16,100.31,111966.42058240554,61.5846,61.6768,61.5539,61.6461,111966.4206
2011-06-30 10:05:00,100.31,100.37,100.16,100.16,63697.84262183406,61.6461,61.6829,61.5539,61.5539,63697.8426
2011-06-30 10:10:00,100.16,100.19,99.85,99.85,28564.98998098614,61.5539,61.5723,61.3634,61.3634,28564.99
2011-06-30 10:15:00,99.87,99.88,99.65,99.74,46809.05292504664,61.3757,61.3818,61.2405,61.2958,46809.0529
2011-06-30 10:20:00,99.75,100.28,99.75,100.18,44619.76537175937,61.3019,61.6276,61.3019,61.5662,44619.7654
2011-06-30 10:25:00,100.26,100.29,99.91,99.94,37426.39198238695,61.6153,61.6338,61.4002,61.4187,37426.392
2011-06-30 10:30:00,99.94,100.06,99.85,100.04,70057.20170519229,61.4187,61.4924,61.3634,61.4801,70057.2017
2011-06-30 10:35:00,100.05,100.16,99.96,99.98,74644.28038827036,61.4863,61.5539,61.431,61.4433,74644.2804
2011-06-30 10:40:00,99.98,100.08,99.86,99.88,32318.054358050013,61.4433,61.5047,61.3695,61.3818,32318.0544
2011-06-30 10:45:00,99.87,99.88,99.59,99.78,33986.0829700784,61.3757,61.3818,61.2036,61.3203,33986.083
2011-06-30 10:50:00,99.78,99.89,99.69,99.69,75269.791117781,61.3203,61.3879,61.265,61.265,75269.7911
2011-06-30 10:55:00,99.69,99.74,99.49,99.68,63072.33189232341,61.265,61.2958,61.1421,61.2589,63072.3319
2011-06-30 11:00:00,99.67,100.01,99.67,99.92,51187.62803162115,61.2527,61.4617,61.2527,61.4064,51187.628
2011-06-30 11:05:00,99.92,99.93,99.82,99.9,26167.19885119533,61.4064,61.4125,61.3449,61.3941,26167.1989
2011-06-30 11:10:00,99.91,100.03,99.87,100.0,83922.68954267826,61.4002,61.474,61.3757,61.4555,83922.6895
2011-06-30 11:15:00,100.01,100.04,99.86,100.04,21892.87553287259,61.4617,61.4801,61.3695,61.4801,21892.8755
2011-06-30 11:20:00,100.05,100.1,99.95,99.95,21580.120168117268,61.4863,61.517,61.4248,61.4248,21580.1202
2011-06-30 11:25:00,99.95,100.08,99.91,99.99,125102.14590212908,61.4248,61.5047,61.4002,61.4494,125102.1459
2011-06-30 11:30:00,100.01,100.04,99.9,99.92,38364.65807665292,61.4617,61.4801,61.3941,61.4064,38364.6581
2011-06-30 11:35:00,99.92,100.0,99.88,99.91,34820.097276092594,61.4064,61.4555,61.3818,61.4002,34820.0973
2011-06-30 11:40:00,99.89,99.94,99.84,99.91,21580.120168117268,61.3879,61.4187,61.3572,61.4002,21580.1202
2011-06-30 11:45:00,99.9,99.94,99.82,99.84,23039.645203642107,61.3941,61.4187,61.3449,61.3572,23039.6452
2011-06-30 11:50:00,99.88,99.93,99.84,99.84,18556.81830881581,61.3818,61.4125,61.3572,61.3572,18556.8183
2011-06-30 11:55:00,99.84,99.9,99.81,99.82,19912.09155608888,61.3572,61.3941,61.3388,61.3449,19912.0916
2011-06-30 12:00:00,99.83,99.89,99.75,99.75,22101.37910937614,61.3511,61.3879,61.3019,61.3019,22101.3791
2011-06-30 12:05:00,99.75,99.9,99.68,99.86,34715.84548784082,61.3019,61.3941,61.2589,61.3695,34715.8455
2011-06-30 12:10:00,99.85,99.86,99.73,99.76,9174.157366156132,61.3634,61.3695,61.2896,61.3081,9174.1574
2011-06-30 12:15:00,99.76,99.8,99.7,99.76,16784.53790853565,61.3081,61.3326,61.2712,61.3081,16784.5379
2011-06-30 12:20:00,99.77,99.81,99.75,99.76,25020.429180425817,61.3142,61.3388,61.3019,61.3081,25020.4292
2011-06-30 12:25:00,99.81,99.87,99.75,99.75,21058.8612268584,61.3388,61.3757,61.3019,61.3019,21058.8612
2011-06-30 12:30:00,99.77,99.77,99.6,99.6,47643.06723106083,61.3142,61.3142,61.2097,61.2097,47643.0672
2011-06-30 12:35:00,99.58,99.61,99.44,99.49,42638.981394975664,61.1974,61.2159,61.1114,61.1421,42638.9814
2011-06-30 12:40:00,99.48,99.49,99.3,99.42,23769.407721404525,61.136,61.1421,61.0254,61.0991,23769.4077
2011-06-30 12:45:00,99.43,99.57,99.43,99.55,17410.048638046297,61.1053,61.1913,61.1053,61.179,17410.0486
2011-06-30 12:50:00,99.52,99.57,99.4,99.48,26375.70242769888,61.1606,61.1913,61.0868,61.136,26375.7024
2011-06-30 12:55:00,99.47,99.56,99.45,99.54,21163.11301511017,61.1298,61.1851,61.1175,61.1729,21163.113
2011-06-30 13:00:00,99.53,99.64,99.53,99.61,15950.523602521458,61.1667,61.2343,61.1667,61.2159,15950.5236
2011-06-30 13:05:00,99.6,99.67,99.59,99.6,14490.99856699662,61.2097,61.2527,61.2036,61.2097,14490.9986
2011-06-30 13:10:00,99.59,99.62,99.48,99.51,18035.559367556943,61.2036,61.222,61.136,61.1544,18035.5594
2011-06-30 13:15:00,99.5,99.5,99.28,99.41,40136.93847693308,61.1483,61.1483,61.0131,61.093,40136.9385
2011-06-30 13:20:00,99.42,99.48,99.37,99.48,24603.42202741872,61.0991,61.136,61.0684,61.136,24603.422
2011-06-30 13:25:00,99.5,99.54,99.36,99.5,21371.61659161372,61.1483,61.1729,61.0622,61.1483,21371.6166
2011-06-30 13:30:00,99.5,99.65,99.45,99.56,29399.00428700033,61.1483,61.2405,61.1175,61.1851,29399.0043
2011-06-30 13:35:00,99.57,99.58,99.37,99.45,9903.919883918552,61.1913,61.1974,61.0684,61.1175,9903.9199
2011-06-30 13:40:00,99.45,99.54,99.41,99.54,11363.444919443393,61.1175,61.1729,61.093,61.1729,11363.4449
2011-06-30 13:45:00,99.54,99.61,99.51,99.59,11363.444919443393,61.1729,61.2159,61.1544,61.2036,11363.4449
2011-06-30 13:50:00,99.57,99.61,99.53,99.61,11676.200284198714,61.1913,61.2159,61.1667,61.2159,11676.2003
2011-06-30 13:55:00,99.62,99.74,99.62,99.68,13656.984260982425,61.222,61.2958,61.222,61.2589,13656.9843
2011-06-30 14:00:00,99.68,99.73,99.52,99.54,15116.509296507264,61.2589,61.2896,61.1606,61.1729,15116.5093
2011-06-30 14:05:00,99.55,99.61,99.51,99.61,18661.07009706759,61.179,61.2159,61.1544,61.2159,18661.0701
2011-06-30 14:10:00,99.61,99.66,99.58,99.59,12510.214590212909,61.2159,61.2466,61.1974,61.2036,12510.2146
2011-06-30 14:15:00,99.61,99.65,99.52,99.56,19495.084403081783,61.2159,61.2405,61.1606,61.1851,19495.0844
2011-06-30 14:20:00,99.55,99.68,99.55,99.67,21997.127321124364,61.179,61.2589,61.179,61.2527,21997.1273
2011-06-30 14:25:00,99.67,99.69,99.55,99.57,29816.01144000743,61.2527,61.265,61.179,61.1913,29816.0114
2011-06-30 14:30:00,99.56,99.64,99.54,99.64,14490.99856699662,61.1851,61.2343,61.1729,61.2343,14490.9986
2011-06-30 14:35:00,99.64,99.75,99.61,99.64,28669.24176923792,61.2343,61.3019,61.2159,61.2343,28669.2418
2011-06-30 14:40:00,99.65,99.69,99.61,99.62,11259.193131191618,61.2405,61.265,61.2159,61.222,11259.1931
2011-06-30 14:45:00,99.62,99.64,99.58,99.63,45349.52788952179,61.222,61.2343,61.1974,61.2282,45349.5279
2011-06-30 14:50:00,99.65,99.77,99.63,99.74,152416.11442409395,61.2405,61.3142,61.2282,61.2958,152416.1144
2011-06-30 14:55:00,99.74,99.88,99.71,99.72,74852.7839647739,61.2958,61.3818,61.2773,61.2835,74852.784
2011-06-30 15:00:00,99.71,99.76,99.58,99.58,118221.52787751198,61.2773,61.3081,61.1974,61.1974,118221.5279
2011-06-30 15:05:00,99.61,99.65,99.55,99.64,27001.213157209528,61.2159,61.2405,61.179,61.2343,27001.2132
2011-06-30 15:10:00,99.64,99.65,99.47,99.47,20537.602285599525,61.2343,61.2405,61.1298,61.1298,20537.6023
2011-06-30 15:15:00,99.46,99.68,99.46,99.61,30337.270381266306,61.1237,61.2589,61.1237,61.2159,30337.2704
2011-06-30 15:20:00,99.62,99.66,99.57,99.61,33152.06866406421,61.222,61.2466,61.1913,61.2159,33152.0687
2011-06-30 15:25:00,99.58,99.69,99.57,99.68,42221.97424196856,61.1974,61.265,61.1913,61.2589,42221.9742
2011-06-30 15:30:00,99.68,99.84,99.68,99.8,41909.21887721324,61.2589,61.3572,61.2589,61.3326,41909.2189
2011-06-30 15:35:00,99.82,99.95,99.8,99.94,65991.38196337309,61.3449,61.4248,61.3326,61.4187,65991.382
2011-06-30 15:40:00,99.95,100.02,99.88,99.96,98517.93989792666,61.4248,61.4678,61.3818,61.431,98517.9399
2011-06-30 15:45:00,99.98,100.08,99.81,100.05,126874.42630240924,61.4433,61.5047,61.3388,61.4863,126874.4263
2011-06-30 15:50:00,100.04,100.05,99.82,99.85,136361.3390333207,61.4801,61.4863,61.3449,61.3634,136361.339
2011-06-30 15:55:00,99.85,99.91,99.78,99.78,372908.6465765964,61.3634,61.4002,61.3203,61.3203,372908.6466
2011-07-01 09:30:00,99.8,99.8,98.04,98.4,164196.56649654443,61.3326,61.3326,60.251,60.4723,164196.5665
2011-07-01 09:35:00,98.4,98.5,98.18,98.38,47330.31186630551,60.4723,60.5337,60.3371,60.46,47330.3119
2011-07-01 09:40:00,98.38,98.6,98.17,98.45,50353.61372560696,60.46,60.5952,60.3309,60.503,50353.6137
2011-07-01 09:45:00,98.46,98.52,98.21,98.33,48477.08153707502,60.5091,60.546,60.3555,60.4292,48477.0815
2011-07-01 09:50:00,98.32,98.59,98.32,98.51,26271.450639447103,60.4231,60.589,60.4231,60.5399,26271.4506
2011-07-01 09:55:00,98.51,98.68,98.5,98.65,23352.40056839743,60.5399,60.6443,60.5337,60.6259,23352.4006
2011-07-01 10:00:00,98.69,99.55,98.68,99.31,115093.97422995877,60.6505,61.179,60.6443,61.0315,115093.9742
2011-07-01 10:05:00,99.33,99.4,99.18,99.2,49102.59226658566,61.0438,61.0868,60.9516,60.9639,49102.5923
2011-07-01 10:10:00,99.27,99.45,99.22,99.3,43160.240336234536,61.0069,61.1175,60.9762,61.0254,43160.2403
2011-07-01 10:15:00,99.36,99.48,99.23,99.38,15742.02002601791,61.0622,61.136,60.9823,61.0745,15742.02
2011-07-01 10:20:00,99.32,99.54,99.28,99.44,29399.00428700033,61.0377,61.1729,61.0131,61.1114,29399.0043
2011-07-01 10:25:00,99.44,99.54,99.33,99.39,15012.25750825549,61.1114,61.1729,61.0438,61.0807,15012.2575
2011-07-01 10:30:00,99.42,99.46,99.14,99.43,40553.94562994018,61.0991,61.1237,60.927,61.1053,40553.9456
2011-07-01 10:35:00,99.41,99.94,99.41,99.94,30858.529322525173,61.093,61.4187,61.093,61.4187,30858.5293
2011-07-01 10:40:00,99.95,99.98,99.77,99.81,15742.02002601791,61.4248,61.4433,61.3142,61.3388,15742.02
2011-07-01 10:45:00,99.82,99.9,99.58,99.66,18244.062944060493,61.3449,61.3941,61.1974,61.2466,18244.0629
2011-07-01 10:50:00,99.65,99.84,99.65,99.78,16680.28612028388,61.2405,61.3572,61.2405,61.3203,16680.2861
2011-07-01 10:55:00,99.78,99.8,99.61,99.69,30233.01859301453,61.3203,61.3326,61.2159,61.265,30233.0186
2011-07-01 11:00:00,99.69,99.84,99.68,99.71,44411.26179525583,61.265,61.3572,61.2589,61.2773,44411.2618
2011-07-01 11:05:00,99.68,99.83,99.64,99.66,27730.97567497195,61.2589,61.3511,61.2343,61.2466,27730.9757
2011-07-01 11:10:00,99.71,99.89,99.71,99.86,22101.37910937614,61.2773,61.3879,61.2773,61.3695,22101.3791
2011-07-01 11:15:00,99.86,100.03,99.84,99.89,15742.02002601791,61.3695,61.474,61.3572,61.3879,15742.02
2011-07-01 11:20:00,99.9,100.04,99.89,100.01,20850.357650354847,61.3941,61.4801,61.3879,61.4617,20850.3577
2011-07-01 11:25:00,100.02,100.02,99.86,99.86,18139.81115580872,61.4678,61.4678,61.3695,61.3695,18139.8112
2011-07-01 11:30:00,99.84,99.99,99.81,99.94,15429.264661262589,61.3572,61.4494,61.3388,61.4187,15429.2647
2011-07-01 11:35:00,99.98,100.02,99.74,99.75,18035.559367556943,61.4433,61.4678,61.2958,61.3019,18035.5594
2011-07-01 11:40:00,99.73,99.8,99.67,99.75,19078.07725007469,61.2896,61.3326,61.2527,61.3019,19078.0773
2011-07-01 11:45:00,99.75,99.82,99.7,99.73,18244.062944060493,61.3019,61.3449,61.2712,61.2896,18244.0629
2011-07-01 11:50:00,99.71,99.83,99.68,99.76,22935.39341539033,61.2773,61.3511,61.2589,61.3081,22935.3934
2011-07-01 11:55:00,99.8,99.91,99.77,99.82,13552.732472730651,61.3326,61.4002,61.3142,61.3449,13552.7325
2011-07-01 12:00:00,99.82,99.89,99.75,99.76,35758.363370358566,61.3449,61.3879,61.3019,61.3081,35758.3634
2011-07-01 12:05:00,99.78,99.92,99.78,99.82,12197.459225457584,61.3203,61.4064,61.3203,61.3449,12197.4592
2011-07-01 12:10:00,99.84,100.0,99.84,100.0,23560.90414490098,61.3572,61.4555,61.3572,61.4555,23560.9041
2011-07-01 12:15:00,100.0,100.06,99.91,100.04,37009.38482937985,61.4555,61.4924,61.4002,61.4801,37009.3848
2011-07-01 12:20:00,100.03,100.14,100.01,100.13,23977.911297908075,61.474,61.5416,61.4617,61.5354,23977.9113
2011-07-01 12:25:00,100.12,100.24,100.08,100.16,21788.62374462081,61.5293,61.603,61.5047,61.5539,21788.6237
2011-07-01 12:30:00,100.16,100.2,100.06,100.14,28356.48640448259,61.5539,61.5785,61.4924,61.5416,28356.4864
2011-07-01 12:35:00,100.15,100.24,100.12,100.23,14073.991413989525,61.5477,61.603,61.5293,61.5969,14073.9914
2011-07-01 12:40:00,100.22,100.29,100.19,100.25,13865.487837485976,61.5908,61.6338,61.5723,61.6092,13865.4878
2011-07-01 12:45:00,100.26,100.33,100.24,100.33,22205.630897627914,61.6153,61.6584,61.603,61.6584,22205.6309
2011-07-01 12:50:00,100.34,100.34,100.28,100.31,14490.99856699662,61.6645,61.6645,61.6276,61.6461,14490.9986
2011-07-01 12:55:00,100.31,100.43,100.31,100.41,16576.034332032104,61.6461,61.7198,61.6461,61.7075,16576.0343
2011-07-01 13:00:00,100.38,100.49,100.37,100.45,16054.775390773231,61.6891,61.7567,61.6829,61.7321,16054.7754
2011-07-01 13:05:00,100.46,100.63,100.36,100.6,34298.83833483372,61.7382,61.8427,61.6768,61.8243,34298.8383
2011-07-01 13:10:00,100.59,100.59,100.46,100.5,23560.90414490098,61.8181,61.8181,61.7382,61.7628,23560.9041
2011-07-01 13:15:00,100.5,100.71,100.5,100.61,58589.50499749712,61.7628,61.8919,61.7628,61.8304,58589.505
2011-07-01 13:20:00,100.61,100.71,100.58,100.69,20329.09870909597,61.8304,61.8919,61.812,61.8796,20329.0987
2011-07-01 13:25:00,100.68,100.78,100.64,100.75,35445.608005603244,61.8734,61.9349,61.8489,61.9165,35445.608
2011-07-01 13:30:00,100.76,100.8,100.68,100.69,20329.09870909597,61.9226,61.9472,61.8734,61.8796,20329.0987
2011-07-01 13:35:00,100.69,100.98,100.68,100.98,38573.16165315647,61.8796,62.0578,61.8734,62.0578,38573.1617
2011-07-01 13:40:00,100.98,101.01,100.88,100.9,27313.96852196485,62.0578,62.0762,61.9964,62.0086,27313.9685
2011-07-01 13:45:00,100.89,100.96,100.8,100.81,29086.248922245013,62.0025,62.0455,61.9472,61.9533,29086.2489
2011-07-01 13:50:00,100.84,100.9,100.75,100.86,15950.523602521458,61.9718,62.0086,61.9165,61.9841,15950.5236
2011-07-01 13:55:00,100.87,101.05,100.86,101.04,26792.709580705978,61.9902,62.1008,61.9841,62.0947,26792.7096
2011-07-01 14:00:00,101.05,101.14,101.0,101.08,41075.20457119905,62.1008,62.1561,62.0701,62.1193,41075.2046
2011-07-01 14:05:00,101.1,101.15,101.04,101.04,37947.65092364582,62.1316,62.1623,62.0947,62.0947,37947.6509
2011-07-01 14:10:00,101.06,101.15,101.04,101.15,27105.464945461303,62.107,62.1623,62.0947,62.1623,27105.4649
2011-07-01 14:15:00,101.15,101.24,101.13,101.22,34090.33475833017,62.1623,62.2176,62.15,62.2053,34090.3348
2011-07-01 14:20:00,101.22,101.34,101.18,101.32,78293.09297708246,62.2053,62.2791,62.1807,62.2668,78293.093
2011-07-01 14:25:00,101.31,101.38,101.25,101.3,27418.220310216624,62.2606,62.3036,62.2237,62.2545,27418.2203
2011-07-01 14:30:00,101.3,101.44,101.27,101.41,35028.600852596144,62.2545,62.3405,62.236,62.3221,35028.6009
2011-07-01 14:35:00,101.39,101.46,101.38,101.4,19078.07725007469,62.3098,62.3528,62.3036,62.3159,19078.0773
2011-07-01 14:40:00,101.38,101.39,101.16,101.23,59215.01572700777,62.3036,62.3098,62.1684,62.2115,59215.0157
2011-07-01 14:45:00,101.23,101.25,101.17,101.19,44724.01716001115,62.2115,62.2237,62.1746,62.1869,44724.0172
2011-07-01 14:50:00,101.21,101.26,101.17,101.19,28877.745345741463,62.1992,62.2299,62.1746,62.1869,28877.7453
2011-07-01 14:55:00,101.19,101.25,101.08,101.2,66825.39626938729,62.1869,62.2237,62.1193,62.193,66825.3963
2011-07-01 15:00:00,101.22,101.25,101.12,101.15,44411.26179525583,62.2053,62.2237,62.1439,62.1623,44411.2618
2011-07-01 15:05:00,101.16,101.23,101.12,101.16,35237.104429099694,62.1684,62.2115,62.1439,62.1684,35237.1044
2011-07-01 15:10:00,101.13,101.27,101.09,101.21,34403.0901230855,62.15,62.236,62.1254,62.1992,34403.0901
2011-07-01 15:15:00,101.22,101.24,100.99,101.01,27730.97567497195,62.2053,62.2176,62.064,62.0762,27730.9757
2011-07-01 15:20:00,101.02,101.06,100.94,101.02,38885.917017911794,62.0824,62.107,62.0332,62.0824,38885.917
2011-07-01 15:25:00,101.01,101.25,101.01,101.2,55253.44777344035,62.0762,62.2237,62.0762,62.193,55253.4478
2011-07-01 15:30:00,101.21,101.27,101.07,101.22,47434.56365455728,62.1992,62.236,62.1131,62.2053,47434.5637
2011-07-01 15:35:00,101.2,101.37,101.19,101.36,38885.917017911794,62.193,62.2975,62.1869,62.2913,38885.917
2011-07-01 15:40:00,101.36,101.44,101.28,101.32,54732.18883218148,62.2913,62.3405,62.2422,62.2668,54732.1888
2011-07-01 15:45:00,101.31,101.37,101.23,101.25,80586.63231862149,62.2606,62.2975,62.2115,62.2237,80586.6323
2011-07-01 15:50:00,101.25,101.34,101.23,101.24,94139.36479135214,62.2237,62.2791,62.2115,62.2176,94139.3648
2011-07-01 15:55:00,101.23,101.26,101.16,101.19,197035.8797958533,62.2115,62.2299,62.1684,62.1869,197035.8798
2011-07-05 09:30:00,101.29,101.85,101.19,101.8,89552.28610827407,62.2483,62.5925,62.1869,62.5617,89552.2861
2011-07-05 09:35:00,101.79,101.79,101.48,101.77,42326.22603022034,62.5556,62.5556,62.3651,62.5433,42326.226
2011-07-05 09:40:00,101.76,102.37,101.72,102.34,77042.07151806116,62.5372,62.912,62.5126,62.8936,77042.0715
2011-07-05 09:45:00,102.33,102.5,102.25,102.29,52125.89412588712,62.8875,62.9919,62.8383,62.8629,52125.8941
2011-07-05 09:50:00,102.28,102.53,102.28,102.45,77980.33761232713,62.8567,63.0104,62.8567,62.9612,77980.3376
2011-07-05 09:55:00,102.42,102.45,102.25,102.31,69223.18739917809,62.9428,62.9612,62.8383,62.8752,69223.1874
2011-07-05 10:00:00,102.32,102.6,102.27,102.55,100498.72387471035,62.8813,63.0534,62.8506,63.0227,100498.7239
2011-07-05 10:05:00,102.57,102.73,102.54,102.65,68284.92130491213,63.035,63.1333,63.0165,63.0841,68284.9213
2011-07-05 10:10:00,102.64,102.73,102.55,102.59,28981.99713399324,63.078,63.1333,63.0227,63.0472,28981.9971
2011-07-05 10:15:00,102.56,102.59,102.2,102.22,28773.493557489688,63.0288,63.0472,62.8076,62.8199,28773.4936
2011-07-05 10:20:00,102.21,102.25,101.95,101.95,40553.94562994018,62.8137,62.8383,62.6539,62.6539,40553.9456
2011-07-05 10:25:00,101.96,102.27,101.96,102.22,19078.07725007469,62.6601,62.8506,62.6601,62.8199,19078.0773
2011-07-05 10:30:00,102.19,102.24,102.15,102.24,24811.925603922267,62.8014,62.8322,62.7768,62.8322,24811.9256
2011-07-05 10:35:00,102.24,102.34,102.22,102.3,43160.240336234536,62.8322,62.8936,62.8199,62.869,43160.2403
2011-07-05 10:40:00,102.28,102.38,102.23,102.28,24707.673815670496,62.8567,62.9182,62.826,62.8567,24707.6738
2011-07-05 10:45:00,102.32,102.42,102.19,102.22,21163.11301511017,62.8813,62.9428,62.8014,62.8199,21163.113
2011-07-05 10:50:00,102.21,102.32,102.16,102.31,35549.859793855016,62.8137,62.8813,62.783,62.8752,35549.8598
2011-07-05 10:55:00,102.31,102.35,102.21,102.34,25020.429180425817,62.8752,62.8998,62.8137,62.8936,25020.4292
2011-07-05 11:00:00,102.31,102.37,102.18,102.22,38364.65807665292,62.8752,62.912,62.7953,62.8199,38364.6581
2011-07-05 11:05:00,102.2,102.25,102.15,102.19,38990.168806163565,62.8076,62.8383,62.7768,62.8014,38990.1688
2011-07-05 11:10:00,102.19,102.33,102.16,102.32,24707.673815670496,62.8014,62.8875,62.783,62.8813,24707.6738
2011-07-05 11:15:00,102.32,102.51,102.3,102.44,35966.86694686212,62.8813,62.9981,62.869,62.9551,35966.8669
2011-07-05 11:20:00,102.42,102.52,102.28,102.28,22101.37910937614,62.9428,63.0042,62.8567,62.8567,22101.3791
2011-07-05 11:25:00,102.28,102.31,102.16,102.28,30441.52216951808,62.8567,62.8752,62.783,62.8567,30441.5222
2011-07-05 11:30:00,102.25,102.43,102.21,102.37,24811.925603922267,62.8383,62.9489,62.8137,62.912,24811.9256
2011-07-05 11:35:00,102.39,102.53,102.35,102.39,25645.939909936464,62.9243,63.0104,62.8998,62.9243,25645.9399
2011-07-05 11:40:00,102.39,102.44,102.27,102.39,24603.42202741872,62.9243,62.9551,62.8506,62.9243,24603.422
2011-07-05 11:45:00,102.39,102.68,102.39,102.68,32630.809722805338,62.9243,63.1026,62.9243,63.1026,32630.8097
2011-07-05 11:50:00,102.67,102.72,102.63,102.72,36905.13304112808,63.0964,63.1271,63.0718,63.1271,36905.133
2011-07-05 11:55:00,102.73,102.79,102.66,102.72,13135.725319723551,63.1333,63.1702,63.0903,63.1271,13135.7253
2011-07-05 12:00:00,102.71,102.78,102.68,102.76,36279.62231161744,63.121,63.164,63.1026,63.1517,36279.6223
2011-07-05 12:05:00,102.78,103.02,102.76,103.02,36800.88125287631,63.164,63.3115,63.1517,63.3115,36800.8813
2011-07-05 12:10:00,103.01,103.08,102.82,102.83,31588.291840287595,63.3054,63.3484,63.1886,63.1947,31588.2918
2011-07-05 12:15:00,102.83,102.85,102.71,102.73,28669.24176923792,63.1947,63.207,63.121,63.1333,28669.2418
2011-07-05 12:20:00,102.72,102.79,102.6,102.75,48789.83690183034,63.1271,63.1702,63.0534,63.1456,48789.8369
2011-07-05 12:25:00,102.75,102.77,102.68,102.76,13239.977107975328,63.1456,63.1579,63.1026,63.1517,13239.9771
2011-07-05 12:30:00,102.77,102.86,102.75,102.77,14178.243202241296,63.1579,63.2132,63.1456,63.1579,14178.2432
2011-07-05 12:35:00,102.74,102.83,102.71,102.79,15950.523602521458,63.1394,63.1947,63.121,63.1702,15950.5236
2011-07-05 12:40:00,102.8,102.88,102.73,102.75,23456.652356649203,63.1763,63.2255,63.1333,63.1456,23456.6524
2011-07-05 12:45:00,102.75,102.78,102.68,102.77,41492.21172420615,63.1456,63.164,63.1026,63.1579,41492.2117
2011-07-05 12:50:00,102.77,103.02,102.77,103.02,21371.61659161372,63.1579,63.3115,63.1579,63.3115,21371.6166
2011-07-05 12:55:00,103.02,103.02,102.9,102.95,22726.889838886786,63.3115,63.3115,63.2378,63.2685,22726.8898
2011-07-05 13:00:00,102.94,103.04,102.87,103.03,31067.032899028723,63.2623,63.3238,63.2193,63.3177,31067.0329
2011-07-05 13:05:00,103.0,103.1,102.99,103.1,28564.98998098614,63.2992,63.3607,63.2931,63.3607,28564.99
2011-07-05 13:10:00,103.09,103.11,102.99,103.03,30650.025746021627,63.3545,63.3668,63.2931,63.3177,30650.0257
2011-07-05 13:15:00,103.06,103.09,103.04,103.05,13239.977107975328,63.3361,63.3545,63.3238,63.3299,13239.9771
2011-07-05 13:20:00,103.06,103.09,102.95,102.99,11780.45207245049,63.3361,63.3545,63.2685,63.2931,11780.4521
2011-07-05 13:25:00,103.01,103.03,102.94,102.94,10842.18597818452,63.3054,63.3177,63.2623,63.2623,10842.186
2011-07-05 13:30:00,102.94,102.95,102.84,102.87,20329.09870909597,63.2623,63.2685,63.2009,63.2193,20329.0987
2011-07-05 13:35:00,102.86,102.98,102.86,102.98,21788.62374462081,63.2132,63.2869,63.2132,63.2869,21788.6237
2011-07-05 13:40:00,102.99,103.04,102.98,103.03,25333.18454518114,63.2931,63.3238,63.2869,63.3177,25333.1845
2011-07-05 13:45:00,103.04,103.12,103.0,103.11,27105.464945461303,63.3238,63.373,63.2992,63.3668,27105.4649
2011-07-05 13:50:00,103.11,103.11,102.95,102.95,21684.371956369043,63.3668,63.3668,63.2685,63.2685,21684.372
2011-07-05 13:55:00,102.96,103.01,102.92,102.98,32005.29899329469,63.2746,63.3054,63.2501,63.2869,32005.299
2011-07-05 14:00:00,102.98,102.98,102.45,102.54,80482.38053036972,63.2869,63.2869,62.9612,63.0165,80482.3805
2011-07-05 14:05:00,102.54,102.56,102.36,102.49,79752.61801260729,63.0165,63.0288,62.9059,62.9858,79752.618
2011-07-05 14:10:00,102.46,102.56,102.41,102.56,20954.60943860662,62.9674,63.0288,62.9366,63.0288,20954.6094
2011-07-05 14:15:00,102.56,102.56,102.31,102.32,31588.291840287595,63.0288,63.0288,62.8752,62.8813,31588.2918
2011-07-05 14:20:00,102.35,102.36,102.0,102.21,43994.25464224873,62.8998,62.9059,62.6847,62.8137,43994.2546
2011-07-05 14:25:00,102.19,102.19,102.04,102.08,36696.62946462453,62.8014,62.8014,62.7092,62.7338,36696.6295
2011-07-05 14:30:00,102.08,102.14,102.01,102.02,24290.6666626634,62.7338,62.7707,62.6908,62.697,24290.6667
2011-07-05 14:35:00,102.02,102.43,101.98,102.4,34090.33475833017,62.697,62.9489,62.6724,62.9305,34090.3348
2011-07-05 14:40:00,102.4,102.42,102.25,102.34,20224.846920844204,62.9305,62.9428,62.8383,62.8936,20224.8469
2011-07-05 14:45:00,102.33,102.38,102.27,102.31,29294.75249874856,62.8875,62.9182,62.8506,62.8752,29294.7525
2011-07-05 14:50:00,102.3,102.34,102.2,102.2,17305.796849794522,62.869,62.8936,62.8076,62.8076,17305.7968
2011-07-05 14:55:00,102.2,102.37,102.11,102.26,24290.6666626634,62.8076,62.912,62.7523,62.8444,24290.6667
2011-07-05 15:00:00,102.28,102.32,102.13,102.2,33673.32760532308,62.8567,62.8813,62.7646,62.8076,33673.3276
2011-07-05 15:05:00,102.2,102.36,102.2,102.32,51500.38339637647,62.8076,62.9059,62.8076,62.8813,51500.3834
2011-07-05 15:10:00,102.34,102.34,102.14,102.15,28460.738192734367,62.8936,62.8936,62.7707,62.7768,28460.7382
2011-07-05 15:15:00,102.16,102.26,102.11,102.18,22414.13447413146,62.783,62.8444,62.7523,62.7953,22414.1345
2011-07-05 15:20:00,102.18,102.56,102.16,102.56,55566.20313819567,62.7953,63.0288,62.783,63.0288,55566.2031
2011-07-05 15:25:00,102.56,102.58,102.43,102.55,36696.62946462453,63.0288,63.0411,62.9489,63.0227,36696.6295
2011-07-05 15:30:00,102.54,102.69,102.52,102.62,66929.64805763906,63.0165,63.1087,63.0042,63.0657,66929.6481
2011-07-05 15:35:00,102.61,102.66,102.44,102.49,50874.87266686583,63.0595,63.0903,62.9551,62.9858,50874.8727
2011-07-05 15:40:00,102.49,102.54,102.35,102.46,74018.7696587597,62.9858,63.0165,62.8998,62.9674,74018.7697
2011-07-05 15:45:00,102.46,102.46,102.29,102.32,94660.623732611,62.9674,62.9674,62.8629,62.8813,94660.6237
2011-07-05 15:50:00,102.31,102.43,102.25,102.35,116032.24032422472,62.8752,62.9489,62.8383,62.8998,116032.2403
2011-07-05 15:55:00,102.37,102.43,102.29,102.38,183066.1401701156,62.912,62.9489,62.8629,62.9182,183066.1402
2011-07-06 09:30:00,102.55,102.63,101.74,102.31,102896.51500450115,63.0227,63.0718,62.5249,62.8752,102896.515
2011-07-06 09:35:00,102.36,102.39,101.96,102.11,57025.728173720505,62.9059,62.9243,62.6601,62.7523,57025.7282
2011-07-06 09:40:00,102.05,102.12,101.97,102.03,23248.148780145657,62.7154,62.7584,62.6662,62.7031,23248.1488
2011-07-06 09:45:00,102.08,102.17,101.96,102.08,36175.37052336566,62.7338,62.7891,62.6601,62.7338,36175.3705
2011-07-06 09:50:00,102.05,102.19,101.97,102.13,18765.32188531936,62.7154,62.8014,62.6662,62.7646,18765.3219
2011-07-06 09:55:00,102.15,102.18,101.97,102.02,14073.991413989525,62.7768,62.7953,62.6662,62.697,14073.9914
2011-07-06 10:00:00,102.02,102.21,101.47,101.53,102166.75248673875,62.697,62.8137,62.3589,62.3958,102166.7525
2011-07-06 10:05:00,101.52,101.53,101.14,101.34,137716.61228059378,62.3897,62.3958,62.1561,62.2791,137716.6123
2011-07-06 10:10:00,101.35,101.55,101.18,101.19,26271.450639447103,62.2852,62.4081,62.1807,62.1869,26271.4506
2011-07-06 10:15:00,101.19,101.27,101.03,101.16,34090.33475833017,62.1869,62.236,62.0885,62.1684,34090.3348
2011-07-06 10:20:00,101.15,101.32,101.13,101.29,25645.939909936464,62.1623,62.2668,62.15,62.2483,25645.9399
2011-07-06 10:25:00,101.33,101.39,101.23,101.33,36905.13304112808,62.2729,62.3098,62.2115,62.2729,36905.133
2011-07-06 10:30:00,101.35,101.47,101.29,101.4,22935.39341539033,62.2852,62.3589,62.2483,62.3159,22935.3934
2011-07-06 10:35:00,101.45,101.69,101.38,101.63,25541.68812168469,62.3467,62.4941,62.3036,62.4573,25541.6881
2011-07-06 10:40:00,101.68,101.72,101.57,101.61,22101.37910937614,62.488,62.5126,62.4204,62.445,22101.3791
2011-07-06 10:45:00,101.6,101.75,101.49,101.69,7818.8841188830675,62.4388,62.531,62.3712,62.4941,7818.8841
2011-07-06 10:50:00,101.7,101.87,101.59,101.74,12405.962801961134,62.5003,62.6048,62.4327,62.5249,12405.9628
2011-07-06 10:55:00,101.75,101.86,101.69,101.69,25020.429180425817,62.531,62.5986,62.4941,62.4941,25020.4292
2011-07-06 11:00:00,101.69,101.76,101.61,101.65,12405.962801961134,62.4941,62.5372,62.445,62.4696,12405.9628
2011-07-06 11:05:00,101.63,101.63,101.43,101.46,18661.07009706759,62.4573,62.4573,62.3344,62.3528,18661.0701
2011-07-06 11:10:00,101.45,101.51,101.4,101.49,24394.91845091517,62.3467,62.3835,62.3159,62.3712,24394.9185
2011-07-06 11:15:00,101.49,101.52,101.45,101.49,23873.6595096563,62.3712,62.3897,62.3467,62.3712,23873.6595
2011-07-06 11:20:00,101.5,101.58,101.41,101.43,19390.832614830008,62.3774,62.4265,62.3221,62.3344,19390.8326
2011-07-06 11:25:00,101.43,101.63,101.42,101.6,16054.775390773231,62.3344,62.4573,62.3282,62.4388,16054.7754
2011-07-06 11:30:00,101.58,101.68,101.41,101.47,33464.82402881953,62.4265,62.488,62.3221,62.3589,33464.824
2011-07-06 11:35:00,101.48,101.72,101.47,101.57,39719.93132392599,62.3651,62.5126,62.3589,62.4204,39719.9313
2011-07-06 11:40:00,101.55,101.76,101.54,101.68,21580.120168117268,62.4081,62.5372,62.402,62.488,21580.1202
2011-07-06 11:45:00,101.68,101.73,101.66,101.67,14386.746778744844,62.488,62.5187,62.4757,62.4819,14386.7468
2011-07-06 11:50:00,101.66,101.67,101.57,101.59,16471.78254378033,62.4757,62.4819,62.4204,62.4327,16471.7825
2011-07-06 11:55:00,101.59,101.72,101.58,101.64,29920.26322825921,62.4327,62.5126,62.4265,62.4634,29920.2632
2011-07-06 12:00:00,101.6,101.69,101.58,101.58,25124.680968677592,62.4388,62.4941,62.4265,62.4265,25124.681
2011-07-06 12:05:00,101.61,101.61,101.49,101.49,24290.6666626634,62.445,62.445,62.3712,62.3712,24290.6667
2011-07-06 12:10:00,101.49,101.61,101.44,101.61,20746.105862103075,62.3712,62.445,62.3405,62.445,20746.1059
2011-07-06 12:15:00,101.58,101.68,101.57,101.68,16680.28612028388,62.4265,62.488,62.4204,62.488,16680.2861
2011-07-06 12:20:00,101.69,101.71,101.56,101.61,19912.09155608888,62.4941,62.5064,62.4143,62.445,19912.0916
2011-07-06 12:25:00,101.61,101.68,101.55,101.56,24499.170239166942,62.445,62.488,62.4081,62.4143,24499.1702
2011-07-06 12:30:00,101.56,101.6,101.46,101.5,23560.90414490098,62.4143,62.4388,62.3528,62.3774,23560.9041
2011-07-06 12:35:00,101.5,101.68,101.46,101.68,18765.32188531936,62.3774,62.488,62.3528,62.488,18765.3219
2011-07-06 12:40:00,101.68,101.7,101.53,101.53,15116.509296507264,62.488,62.5003,62.3958,62.3958,15116.5093
2011-07-06 12:45:00,101.53,101.55,101.46,101.52,8965.653789652584,62.3958,62.4081,62.3528,62.3897,8965.6538
2011-07-06 12:50:00,101.54,101.54,101.43,101.44,8652.898424897261,62.402,62.402,62.3344,62.3405,8652.8984
2011-07-06 12:55:00,101.44,101.67,101.41,101.64,18139.81115580872,62.3405,62.4819,62.3221,62.4634,18139.8112
2011-07-06 13:00:00,101.65,101.65,101.47,101.49,23665.15593315276,62.4696,62.4696,62.3589,62.3712,23665.1559
2011-07-06 13:05:00,101.49,101.49,101.34,101.34,14073.991413989525,62.3712,62.3712,62.2791,62.2791,14073.9914
2011-07-06 13:10:00,101.33,101.39,101.3,101.33,30650.025746021627,62.2729,62.3098,62.2545,62.2729,30650.0257
2011-07-06 13:15:00,101.31,101.49,101.3,101.45,23352.40056839743,62.2606,62.3712,62.2545,62.3467,23352.4006
2011-07-06 13:20:00,101.43,101.48,101.25,101.26,21267.364803361943,62.3344,62.3651,62.2237,62.2299,21267.3648
2011-07-06 13:25:00,101.26,101.32,101.26,101.3,12093.207437205812,62.2299,62.2668,62.2299,62.2545,12093.2074
2011-07-06 13:30:00,101.3,101.4,101.3,101.37,11467.696707695166,62.2545,62.3159,62.2545,62.2975,11467.6967
2011-07-06 13:35:00,101.35,101.49,101.35,101.49,11676.200284198714,62.2852,62.3712,62.2852,62.3712,11676.2003
2011-07-06 13:40:00,101.47,101.58,101.44,101.55,7401.876965875971,62.3589,62.4265,62.3405,62.4081,7401.877
2011-07-06 13:45:00,101.55,101.58,101.44,101.45,9799.66809566678,62.4081,62.4265,62.3405,62.3467,9799.6681
2011-07-06 13:50:00,101.46,101.46,101.39,101.45,11988.955648954035,62.3528,62.3528,62.3098,62.3467,11988.9556
2011-07-06 13:55:00,101.44,101.58,101.38,101.51,19495.084403081783,62.3405,62.4265,62.3036,62.3835,19495.0844
2011-07-06 14:00:00,101.49,101.56,101.46,101.5,17410.048638046297,62.3712,62.4143,62.3528,62.3774,17410.0486
2011-07-06 14:05:00,101.5,101.68,101.26,101.32,31901.04720504292,62.3774,62.488,62.2299,62.2668,31901.0472
2011-07-06 14:10:00,101.32,101.39,101.28,101.32,17722.804002801622,62.2668,62.3098,62.2422,62.2668,17722.804
2011-07-06 14:15:00,101.32,101.39,101.25,101.31,17722.804002801622,62.2668,62.3098,62.2237,62.2606,17722.804
2011-07-06 14:20:00,101.34,101.4,101.22,101.3,15116.509296507264,62.2791,62.3159,62.2053,62.2545,15116.5093
2011-07-06 14:25:00,101.3,101.38,101.29,101.35,15533.516449514362,62.2545,62.3036,62.2483,62.2852,15533.5164
2011-07-06 14:30:00,101.31,101.36,101.19,101.27,19286.58082657824,62.2606,62.2913,62.1869,62.236,19286.5808
2011-07-06 14:35:00,101.27,101.39,101.23,101.39,16784.53790853565,62.236,62.3098,62.2115,62.3098,16784.5379
2011-07-06 14:40:00,101.39,101.49,101.34,101.44,12301.71101370936,62.3098,62.3712,62.2791,62.3405,12301.711
2011-07-06 14:45:00,101.44,101.57,101.38,101.38,23769.407721404525,62.3405,62.4204,62.3036,62.3036,23769.4077
2011-07-06 14:50:00,101.36,101.4,101.27,101.32,18348.314732312265,62.2913,62.3159,62.236,62.2668,18348.3147
2011-07-06 14:55:00,101.31,101.45,101.19,101.19,27418.220310216624,62.2606,62.3467,62.1869,62.1869,27418.2203
2011-07-06 15:00:00,101.2,101.31,101.13,101.25,29607.507863503884,62.193,62.2606,62.15,62.2237,29607.5079
2011-07-06 15:05:00,101.25,101.41,101.19,101.41,32526.557934553563,62.2237,62.3221,62.1869,62.3221,32526.5579
2011-07-06 15:10:00,101.41,101.43,101.19,101.22,21163.11301511017,62.3221,62.3344,62.1869,62.2053,21163.113
2011-07-06 15:15:00,101.21,101.28,101.18,101.27,49519.59941959276,62.1992,62.2422,62.1807,62.236,49519.5994
2011-07-06 15:20:00,101.25,101.29,101.21,101.28,27730.97567497195,62.2237,62.2483,62.1992,62.2422,27730.9757
2011-07-06 15:25:00,101.28,101.29,101.19,101.25,32735.06151105712,62.2422,62.2483,62.1869,62.2237,32735.0615
2011-07-06 15:30:00,101.25,101.28,101.21,101.27,47121.80828980196,62.2237,62.2422,62.1992,62.236,47121.8083
2011-07-06 15:35:00,101.28,101.29,101.2,101.25,32839.31329930889,62.2422,62.2483,62.193,62.2237,32839.3133
2011-07-06 15:40:00,101.26,101.3,101.25,101.27,107796.34905233455,62.2299,62.2545,62.2237,62.236,107796.3491
2011-07-06 15:45:00,101.27,101.33,101.14,101.2,96849.91128589828,62.236,62.2729,62.1561,62.193,96849.9113
2011-07-06 15:50:00,101.2,101.42,101.2,101.42,69223.18739917809,62.193,62.3282,62.193,62.3282,69223.1874
2011-07-06 15:55:00,101.42,101.49,101.33,101.47,131148.74962073198,62.3282,62.3712,62.2729,62.3589,131148.7496
2011-07-07 09:30:00,102.73,103.11,102.73,103.01,119055.54218352618,63.1333,63.3668,63.1333,63.3054,119055.5422
2011-07-07 09:35:00,103.02,103.22,102.72,102.84,66929.64805763906,63.3115,63.4344,63.1271,63.2009,66929.6481
2011-07-07 09:40:00,102.88,103.1,102.76,102.95,29086.248922245013,63.2255,63.3607,63.1517,63.2685,29086.2489
2011-07-07 09:45:00,103.05,103.05,102.79,102.87,47643.06723106083,63.3299,63.3299,63.1702,63.2193,47643.0672
2011-07-07 09:50:00,102.87,103.12,102.82,102.97,51291.87981987293,63.2193,63.373,63.1886,63.2808,51291.8798
2011-07-07 09:55:00,102.97,103.21,102.9,103.05,86633.23603722439,63.2808,63.4283,63.2378,63.3299,86633.236
2011-07-07 10:00:00,103.07,103.13,102.95,103.09,39615.67953567421,63.3422,63.3791,63.2685,63.3545,39615.6795
2011-07-07 10:05:00,103.06,103.15,103.02,103.1,39198.67238266712,63.3361,63.3914,63.3115,63.3607,39198.6724
2011-07-07 10:10:00,103.11,103.15,103.04,103.12,38156.15450014937,63.3668,63.3914,63.3238,63.373,38156.1545
2011-07-07 10:15:00,103.09,103.16,102.96,103.09,69014.68382267455,63.3545,63.3975,63.2746,63.3545,69014.6838
2011-07-07 10:20:00,103.09,103.14,102.89,103.13,45141.02431301824,63.3545,63.3853,63.2316,63.3791,45141.0243
2011-07-07 10:25:00,103.09,103.3,103.07,103.07,49519.59941959276,63.3545,63.4836,63.3422,63.3422,49519.5994
2011-07-07 10:30:00,103.08,103.11,102.64,102.83,40658.19741819195,63.3484,63.3668,63.078,63.1947,40658.1974
2011-07-07 10:35:00,102.82,102.92,102.74,102.91,16993.0414850392,63.1886,63.2501,63.1394,63.2439,16993.0415
2011-07-07 10:40:00,102.91,102.98,102.83,102.91,34403.0901230855,63.2439,63.2869,63.1947,63.2439,34403.0901
2011-07-07 10:45:00,102.96,102.96,102.76,102.78,22101.37910937614,63.2746,63.2746,63.1517,63.164,22101.3791
2011-07-07 10:50:00,102.78,102.87,102.7,102.76,30754.2775342734,63.164,63.2193,63.1148,63.1517,30754.2775
2011-07-07 10:55:00,102.76,102.85,102.65,102.81,21892.87553287259,63.1517,63.207,63.0841,63.1824,21892.8755
2011-07-07 11:00:00,102.81,102.81,102.55,102.64,44411.26179525583,63.1824,63.1824,63.0227,63.078,44411.2618
2011-07-07 11:05:00,102.68,102.71,102.47,102.62,23665.15593315276,63.1026,63.121,62.9735,63.0657,23665.1559
2011-07-07 11:10:00,102.66,102.68,102.56,102.58,14699.502143500167,63.0903,63.1026,63.0288,63.0411,14699.5021
2011-07-07 11:15:00,102.55,102.66,102.54,102.58,11467.696707695166,63.0227,63.0903,63.0165,63.0411,11467.6967
2011-07-07 11:20:00,102.62,102.67,102.5,102.67,15533.516449514362,63.0657,63.0964,62.9919,63.0964,15533.5164
2011-07-07 11:25:00,102.68,102.77,102.59,102.65,20016.34334434065,63.1026,63.1579,63.0472,63.0841,20016.3433
2011-07-07 11:30:00,102.65,102.71,102.58,102.62,22726.889838886786,63.0841,63.121,63.0411,63.0657,22726.8898
2011-07-07 11:35:00,102.63,102.66,102.36,102.45,43577.24748924163,63.0718,63.0903,62.9059,62.9612,43577.2475
2011-07-07 11:40:00,102.45,102.5,102.3,102.37,29920.26322825921,62.9612,62.9919,62.869,62.912,29920.2632
2011-07-07 11:45:00,102.37,102.41,102.24,102.37,29086.248922245013,62.912,62.9366,62.8322,62.912,29086.2489
2011-07-07 11:50:00,102.33,102.41,102.29,102.39,6255.107295106454,62.8875,62.9366,62.8629,62.9243,6255.1073
2011-07-07 11:55:00,102.41,102.46,102.36,102.39,11154.941342939845,62.9366,62.9674,62.9059,62.9243,11154.9413
2011-07-07 12:00:00,102.42,102.43,102.31,102.36,10737.934189932746,62.9428,62.9489,62.8752,62.9059,10737.9342
2011-07-07 12:05:00,102.36,102.44,102.33,102.43,7818.8841188830675,62.9059,62.9551,62.8875,62.9489,7818.8841
2011-07-07 12:10:00,102.43,102.5,102.4,102.5,18556.81830881581,62.9489,62.9919,62.9305,62.9919,18556.8183
2011-07-07 12:15:00,102.46,102.59,102.46,102.54,15116.509296507264,62.9674,63.0472,62.9674,63.0165,15116.5093
2011-07-07 12:20:00,102.54,102.68,102.53,102.6,24707.673815670496,63.0165,63.1026,63.0104,63.0534,24707.6738
2011-07-07 12:25:00,102.62,102.66,102.53,102.53,10737.934189932746,63.0657,63.0903,63.0104,63.0104,10737.9342
2011-07-07 12:30:00,102.52,102.58,102.51,102.51,12093.207437205812,63.0042,63.0411,62.9981,62.9981,12093.2074
2011-07-07 12:35:00,102.49,102.58,102.49,102.54,6046.603718602906,62.9858,63.0411,62.9858,63.0165,6046.6037
2011-07-07 12:40:00,102.54,102.57,102.51,102.54,5629.596565595809,63.0165,63.035,62.9981,63.0165,5629.5966
2011-07-07 12:45:00,102.54,102.62,102.51,102.58,6672.114448113552,63.0165,63.0657,62.9981,63.0411,6672.1144
2011-07-07 12:50:00,102.58,102.62,102.55,102.6,8652.898424897261,63.0411,63.0657,63.0227,63.0534,8652.8984
2011-07-07 12:55:00,102.6,102.66,102.55,102.63,10946.437766436296,63.0534,63.0903,63.0227,63.0718,10946.4378
2011-07-07 13:00:00,102.62,102.66,102.58,102.64,11988.955648954035,63.0657,63.0903,63.0411,63.078,11988.9556
2011-07-07 13:05:00,102.63,102.84,102.63,102.8,19703.587979585333,63.0718,63.2009,63.0718,63.1763,19703.588
2011-07-07 13:10:00,102.79,102.83,102.7,102.7,10633.682401680971,63.1702,63.1947,63.1148,63.1148,10633.6824
2011-07-07 13:15:00,102.7,102.75,102.66,102.72,12301.71101370936,63.1148,63.1456,63.0903,63.1271,12301.711
2011-07-07 13:20:00,102.71,102.81,102.69,102.8,13448.480684478876,63.121,63.1824,63.1087,63.1763,13448.4807
2011-07-07 13:25:00,102.81,102.87,102.76,102.84,15429.264661262589,63.1824,63.2193,63.1517,63.2009,15429.2647
2011-07-07 13:30:00,102.82,102.85,102.74,102.78,9069.90557790436,63.1886,63.207,63.1394,63.164,9069.9056
2011-07-07 13:35:00,102.8,102.9,102.78,102.86,9174.157366156132,63.1763,63.2378,63.164,63.2132,9174.1574
2011-07-07 13:40:00,102.9,102.99,102.86,102.97,15533.516449514362,63.2378,63.2931,63.2132,63.2808,15533.5164
2011-07-07 13:45:00,103.0,103.01,102.87,102.9,13865.487837485976,63.2992,63.3054,63.2193,63.2378,13865.4878
2011-07-07 13:50:00,102.9,102.9,102.8,102.8,33777.57939357485,63.2378,63.2378,63.1763,63.1763,33777.5794
2011-07-07 13:55:00,102.8,102.82,102.72,102.72,17618.552214549847,63.1763,63.1886,63.1271,63.1271,17618.5522
2011-07-07 14:00:00,102.72,102.81,102.72,102.76,6359.359083358228,63.1271,63.1824,63.1271,63.1517,6359.3591
2011-07-07 14:05:00,102.77,102.81,102.73,102.77,6984.869812868874,63.1579,63.1824,63.1333,63.1579,6984.8698
2011-07-07 14:10:00,102.8,102.9,102.79,102.87,5212.589412588712,63.1763,63.2378,63.1702,63.2193,5212.5894
2011-07-07 14:15:00,102.87,102.96,102.86,102.96,9486.912730911456,63.2193,63.2746,63.2132,63.2746,9486.9127
2011-07-07 14:20:00,102.92,103.01,102.88,103.01,40762.44920644373,63.2501,63.3054,63.2255,63.3054,40762.4492
2011-07-07 14:25:00,103.0,103.18,102.96,103.12,50145.110149103406,63.2992,63.4098,63.2746,63.373,50145.1101
2011-07-07 14:30:00,103.12,103.27,103.1,103.27,34611.593699589044,63.373,63.4651,63.3607,63.4651,34611.5937
2011-07-07 14:35:00,103.27,103.32,103.17,103.22,61717.05864505035,63.4651,63.4959,63.4037,63.4344,61717.0586
2011-07-07 14:40:00,103.24,103.37,103.24,103.31,15012.25750825549,63.4467,63.5266,63.4467,63.4897,15012.2575
2011-07-07 14:45:00,103.31,103.35,103.23,103.23,16471.78254378033,63.4897,63.5143,63.4406,63.4406,16471.7825
2011-07-07 14:50:00,103.24,103.27,103.15,103.27,23873.6595096563,63.4467,63.4651,63.3914,63.4651,23873.6595
2011-07-07 14:55:00,103.24,103.32,103.22,103.27,28669.24176923792,63.4467,63.4959,63.4344,63.4651,28669.2418
2011-07-07 15:00:00,103.29,103.36,103.25,103.36,30233.01859301453,63.4774,63.5205,63.4529,63.5205,30233.0186
2011-07-07 15:05:00,103.37,103.38,103.24,103.33,26792.709580705978,63.5266,63.5327,63.4467,63.502,26792.7096
2011-07-07 15:10:00,103.33,103.45,103.31,103.38,51917.39054938357,63.502,63.5758,63.4897,63.5327,51917.3905
2011-07-07 15:15:00,103.39,103.45,103.38,103.42,34090.33475833017,63.5389,63.5758,63.5327,63.5573,34090.3348
2011-07-07 15:20:00,103.43,103.49,103.38,103.38,52855.65664364954,63.5635,63.6003,63.5327,63.5327,52855.6566
2011-07-07 15:25:00,103.39,103.39,103.27,103.27,30128.76680476276,63.5389,63.5389,63.4651,63.4651,30128.7668
2011-07-07 15:30:00,103.28,103.34,103.2,103.22,40658.19741819195,63.4713,63.5082,63.4221,63.4344,40658.1974
2011-07-07 15:35:00,103.22,103.4,103.19,103.38,50353.61372560696,63.4344,63.545,63.416,63.5327,50353.6137
2011-07-07 15:40:00,103.38,103.41,103.32,103.38,36175.37052336566,63.5327,63.5512,63.4959,63.5327,36175.3705
2011-07-07 15:45:00,103.38,103.38,103.15,103.21,69431.69097568165,63.5327,63.5327,63.3914,63.4283,69431.691
2011-07-07 15:50:00,103.24,103.33,103.21,103.31,80899.38768337682,63.4467,63.502,63.4283,63.4897,80899.3877
2011-07-07 15:55:00,103.3,103.31,103.06,103.24,226539.13587110545,63.4836,63.4897,63.3361,63.4467,226539.1359
2011-07-08 09:30:00,101.72,102.19,101.53,102.13,95598.88982687696,62.5126,62.8014,62.3958,62.7646,95598.8898
2011-07-08 09:35:00,102.13,102.47,102.02,102.36,34820.097276092594,62.7646,62.9735,62.697,62.9059,34820.0973
2011-07-08 09:40:00,102.3,102.56,102.29,102.46,30337.270381266306,62.869,63.0288,62.8629,62.9674,30337.2704
2011-07-08 09:45:00,102.47,102.47,102.18,102.21,42847.484971479214,62.9735,62.9735,62.7953,62.8137,42847.485
2011-07-08 09:50:00,102.26,102.76,102.19,102.7,44411.26179525583,62.8444,63.1517,62.8014,63.1148,44411.2618
2011-07-08 09:55:00,102.65,102.7,102.41,102.42,26271.450639447103,63.0841,63.1148,62.9366,62.9428,26271.4506
2011-07-08 10:00:00,102.5,102.5,102.08,102.09,38364.65807665292,62.9919,62.9919,62.7338,62.74,38364.6581
2011-07-08 10:05:00,102.07,102.07,101.9,101.99,34194.58654658195,62.7277,62.7277,62.6232,62.6785,34194.5865
2011-07-08 10:10:00,101.99,101.99,101.63,101.76,40136.93847693308,62.6785,62.6785,62.4573,62.5372,40136.9385
2011-07-08 10:15:00,101.76,101.81,101.42,101.57,47747.3190193126,62.5372,62.5679,62.3282,62.4204,47747.319
2011-07-08 10:20:00,101.58,101.61,101.39,101.61,25854.44348644001,62.4265,62.445,62.3098,62.445,25854.4435
2011-07-08 10:25:00,101.6,102.03,101.57,102.0,37739.14734714227,62.4388,62.7031,62.4204,62.6847,37739.1473
2011-07-08 10:30:00,102.0,102.0,101.65,101.77,35862.61515861034,62.6847,62.6847,62.4696,62.5433,35862.6152
2011-07-08 10:35:00,101.76,101.96,101.68,101.88,26896.96136895776,62.5372,62.6601,62.488,62.6109,26896.9614
2011-07-08 10:40:00,101.88,102.04,101.86,101.91,32422.306146301788,62.6109,62.7092,62.5986,62.6293,32422.3061
2011-07-08 10:45:00,101.91,102.05,101.87,101.94,21475.868379865493,62.6293,62.7154,62.6048,62.6478,21475.8684
2011-07-08 10:50:00,101.94,102.01,101.83,101.99,37947.65092364582,62.6478,62.6908,62.5802,62.6785,37947.6509
2011-07-08 10:55:00,102.01,102.02,101.94,101.98,23456.652356649203,62.6908,62.697,62.6478,62.6724,23456.6524
2011-07-08 11:00:00,101.98,102.0,101.84,101.91,46600.549348543085,62.6724,62.6847,62.5863,62.6293,46600.5493
2011-07-08 11:05:00,101.88,101.96,101.77,101.84,17722.804002801622,62.6109,62.6601,62.5433,62.5863,17722.804
2011-07-08 11:10:00,101.84,101.91,101.68,101.73,39615.67953567421,62.5863,62.6293,62.488,62.5187,39615.6795
2011-07-08 11:15:00,101.73,101.73,101.58,101.63,31275.53647553227,62.5187,62.5187,62.4265,62.4573,31275.5365
2011-07-08 11:20:00,101.63,101.71,101.62,101.66,32526.557934553563,62.4573,62.5064,62.4511,62.4757,32526.5579
2011-07-08 11:25:00,101.66,101.67,101.46,101.46,25124.680968677592,62.4757,62.4819,62.3528,62.3528,25124.681
2011-07-08 11:30:00,101.48,101.48,101.2,101.24,48998.34047833389,62.3651,62.3651,62.193,62.2176,48998.3405
2011-07-08 11:35:00,101.26,101.66,101.25,101.66,22726.889838886786,62.2299,62.4757,62.2237,62.4757,22726.8898
2011-07-08 11:40:00,101.63,101.67,101.57,101.65,10008.171672170329,62.4573,62.4819,62.4204,62.4696,10008.1717
2011-07-08 11:45:00,101.69,101.81,101.65,101.71,24394.91845091517,62.4941,62.5679,62.4696,62.5064,24394.9185
2011-07-08 11:50:00,101.7,101.72,101.59,101.64,8652.898424897261,62.5003,62.5126,62.4327,62.4634,8652.8984
2011-07-08 11:55:00,101.64,101.81,101.61,101.73,9591.16451916323,62.4634,62.5679,62.445,62.5187,9591.1645
2011-07-08 12:00:00,101.72,101.72,101.62,101.66,6150.85550685468,62.5126,62.5126,62.4511,62.4757,6150.8555
2011-07-08 12:05:00,101.72,101.79,101.65,101.67,12822.969954968232,62.5126,62.5556,62.4696,62.4819,12822.97
2011-07-08 12:10:00,101.74,101.75,101.6,101.64,6984.869812868874,62.5249,62.531,62.4388,62.4634,6984.8698
2011-07-08 12:15:00,101.62,101.62,101.52,101.53,7401.876965875971,62.4511,62.4511,62.3897,62.3958,7401.877
2011-07-08 12:20:00,101.55,101.6,101.47,101.47,12927.221743220003,62.4081,62.4388,62.3589,62.3589,12927.2217
2011-07-08 12:25:00,101.5,101.53,101.43,101.47,9591.16451916323,62.3774,62.3958,62.3344,62.3589,9591.1645
2011-07-08 12:30:00,101.49,101.51,101.42,101.5,16159.027179025006,62.3712,62.3835,62.3282,62.3774,16159.0272
2011-07-08 12:35:00,101.49,101.64,101.45,101.64,10425.178825177423,62.3712,62.4634,62.3467,62.4634,10425.1788
2011-07-08 12:40:00,101.65,101.69,101.59,101.6,11676.200284198714,62.4696,62.4941,62.4327,62.4388,11676.2003
2011-07-08 12:45:00,101.6,101.74,101.6,101.71,17305.796849794522,62.4388,62.5249,62.4388,62.5064,17305.7968
2011-07-08 12:50:00,101.71,101.72,101.62,101.66,12510.214590212909,62.5064,62.5126,62.4511,62.4757,12510.2146
2011-07-08 12:55:00,101.69,101.72,101.64,101.68,16993.0414850392,62.4941,62.5126,62.4634,62.488,16993.0415
2011-07-08 13:00:00,101.68,101.74,101.64,101.7,9799.66809566678,62.488,62.5249,62.4634,62.5003,9799.6681
2011-07-08 13:05:00,101.67,101.8,101.65,101.8,12614.466378464684,62.4819,62.5617,62.4696,62.5617,12614.4664
2011-07-08 13:10:00,101.77,101.84,101.7,101.78,25750.191698188235,62.5433,62.5863,62.5003,62.5495,25750.1917
2011-07-08 13:15:00,101.75,101.84,101.72,101.83,7923.135907134842,62.531,62.5863,62.5126,62.5802,7923.1359
2011-07-08 13:20:00,101.82,101.87,101.77,101.84,17097.293273290976,62.574,62.6048,62.5433,62.5863,17097.2933
2011-07-08 13:25:00,101.86,102.06,101.86,102.06,20329.09870909597,62.5986,62.7215,62.5986,62.7215,20329.0987
2011-07-08 13:30:00,102.02,102.25,102.02,102.23,12197.459225457584,62.697,62.8383,62.697,62.826,12197.4592
2011-07-08 13:35:00,102.25,102.34,102.17,102.19,18348.314732312265,62.8383,62.8936,62.7891,62.8014,18348.3147
2011-07-08 13:40:00,102.22,102.31,102.19,102.2,11571.94849594694,62.8199,62.8752,62.8014,62.8076,11571.9485
2011-07-08 13:45:00,102.22,102.22,101.89,101.89,12510.214590212909,62.8199,62.8199,62.6171,62.6171,12510.2146
2011-07-08 13:50:00,101.92,101.96,101.85,101.94,16263.27896727678,62.6355,62.6601,62.5925,62.6478,16263.279
2011-07-08 13:55:00,101.95,101.96,101.81,101.9,11363.444919443393,62.6539,62.6601,62.5679,62.6232,11363.4449
2011-07-08 14:00:00,101.89,101.91,101.7,101.7,18452.56652056404,62.6171,62.6293,62.5003,62.5003,18452.5665
2011-07-08 14:05:00,101.73,101.96,101.72,101.95,17722.804002801622,62.5187,62.6601,62.5126,62.6539,17722.804
2011-07-08 14:10:00,101.94,101.96,101.72,101.74,45349.52788952179,62.6478,62.6601,62.5126,62.5249,45349.5279
2011-07-08 14:15:00,101.72,101.73,101.5,101.7,25437.43633343292,62.5126,62.5187,62.3774,62.5003,25437.4363
2011-07-08 14:20:00,101.7,101.7,101.49,101.65,19599.33619133356,62.5003,62.5003,62.3712,62.4696,19599.3362
2011-07-08 14:25:00,101.65,101.7,101.63,101.69,11363.444919443393,62.4696,62.5003,62.4573,62.4941,11363.4449
2011-07-08 14:30:00,101.71,101.87,101.71,101.79,21788.62374462081,62.5064,62.6048,62.5064,62.5556,21788.6237
2011-07-08 14:35:00,101.8,101.86,101.73,101.82,11467.696707695166,62.5617,62.5986,62.5187,62.574,11467.6967
2011-07-08 14:40:00,101.82,101.89,101.76,101.79,20016.34334434065,62.574,62.6171,62.5372,62.5556,20016.3433
2011-07-08 14:45:00,101.79,101.86,101.76,101.84,14490.99856699662,62.5556,62.5986,62.5372,62.5863,14490.9986
2011-07-08 14:50:00,101.85,101.9,101.8,101.84,10842.18597818452,62.5925,62.6232,62.5617,62.5863,10842.186
2011-07-08 14:55:00,101.84,101.92,101.84,101.92,9903.919883918552,62.5863,62.6355,62.5863,62.6355,9903.9199
2011-07-08 15:00:00,101.92,102.04,101.88,101.99,28356.48640448259,62.6355,62.7092,62.6109,62.6785,28356.4864
2011-07-08 15:05:00,101.99,102.14,101.97,101.99,15742.02002601791,62.6785,62.7707,62.6662,62.6785,15742.02
2011-07-08 15:10:00,102.03,102.03,101.81,101.85,16784.53790853565,62.7031,62.7031,62.5679,62.5925,16784.5379
2011-07-08 15:15:00,101.87,101.9,101.62,101.64,23456.652356649203,62.6048,62.6232,62.4511,62.4634,23456.6524
2011-07-08 15:20:00,101.64,101.83,101.63,101.83,38260.40628840114,62.4634,62.5802,62.4573,62.5802,38260.4063
2011-07-08 15:25:00,101.83,101.9,101.82,101.85,30650.025746021627,62.5802,62.6232,62.574,62.5925,30650.0257
2011-07-08 15:30:00,101.82,102.03,101.8,101.95,50457.865513858735,62.574,62.7031,62.5617,62.6539,50457.8655
2011-07-08 15:35:00,101.96,102.17,101.95,101.97,62446.82116281277,62.6601,62.7891,62.6539,62.6662,62446.8212
2011-07-08 15:40:00,101.99,102.05,101.89,101.92,56295.96565595809,62.6785,62.7154,62.6171,62.6355,56295.9657
2011-07-08 15:45:00,101.92,101.99,101.84,101.95,52438.64949064244,62.6355,62.6785,62.5863,62.6539,52438.6495
2011-07-08 15:50:00,101.96,102.08,101.89,102.06,60987.29612728793,62.6601,62.7338,62.6171,62.7215,60987.2961
2011-07-08 15:55:00,102.06,102.07,101.9,101.91,257814.6723466377,62.7215,62.7277,62.6232,62.6293,257814.6723
2011-07-11 09:30:00,100.26,100.26,99.4,99.79,133129.5335975157,61.6153,61.6153,61.0868,61.3265,133129.5336
2011-07-11 09:35:00,99.8,99.9,99.68,99.78,30024.51501651098,61.3326,61.3941,61.2589,61.3203,30024.515
2011-07-11 09:40:00,99.78,101.6,99.64,99.83,199329.4191373924,61.3203,62.4388,61.2343,61.3511,199329.4191
2011-07-11 09:45:00,99.81,99.81,99.43,99.58,60049.03003302196,61.3388,61.3388,61.1053,61.1974,60049.03
2011-07-11 09:50:00,99.6,99.76,99.55,99.73,97266.91843890536,61.2097,61.3081,61.179,61.2896,97266.9184
2011-07-11 09:55:00,99.73,99.85,99.42,99.42,45141.02431301824,61.2896,61.3634,61.0991,61.0991,45141.0243
2011-07-11 10:00:00,99.43,99.51,99.01,99.08,105711.31328729908,61.1053,61.1544,60.8471,60.8902,105711.3133
2011-07-11 10:05:00,99.06,99.1,98.72,98.73,83401.43060141939,60.8779,60.9024,60.6689,60.6751,83401.4306
2011-07-11 10:10:00,98.73,99.03,98.63,99.03,59944.77824477019,60.6751,60.8594,60.6136,60.8594,59944.7782
2011-07-11 10:15:00,99.03,99.04,98.51,98.52,63802.09441008583,60.8594,60.8656,60.5399,60.546,63802.0944
2011-07-11 10:20:00,98.55,98.8,98.51,98.77,41492.21172420615,60.5644,60.7181,60.5399,60.6996,41492.2117
2011-07-11 10:25:00,98.79,98.8,98.52,98.65,27939.47925147549,60.7119,60.7181,60.546,60.6259,27939.4793
2011-07-11 10:30:00,98.63,98.77,98.59,98.59,35966.86694686212,60.6136,60.6996,60.589,60.589,35966.8669
2011-07-11 10:35:00,98.61,98.76,98.5,98.7,86633.23603722439,60.6013,60.6935,60.5337,60.6566,86633.236
2011-07-11 10:40:00,98.74,98.76,98.63,98.66,46079.29040728421,60.6812,60.6935,60.6136,60.632,46079.2904
2011-07-11 10:45:00,98.69,98.76,98.56,98.66,30128.76680476276,60.6505,60.6935,60.5706,60.632,30128.7668
2011-07-11 10:50:00,98.71,98.74,98.51,98.54,33881.83118182663,60.6628,60.6812,60.5399,60.5583,33881.8312
2011-07-11 10:55:00,98.53,98.53,98.14,98.16,41387.95993595437,60.5522,60.5522,60.3125,60.3248,41387.9599
2011-07-11 11:00:00,98.17,98.29,98.03,98.04,87258.74676673504,60.3309,60.4047,60.2449,60.251,87258.7468
2011-07-11 11:05:00,98.07,98.33,98.02,98.3,75374.04290603277,60.2695,60.4292,60.2387,60.4108,75374.0429
2011-07-11 11:10:00,98.32,98.42,98.29,98.3,49936.60657259986,60.4231,60.4846,60.4047,60.4108,49936.6066
2011-07-11 11:15:00,98.29,98.46,98.27,98.39,82358.91271890164,60.4047,60.5091,60.3924,60.4661,82358.9127
2011-07-11 11:20:00,98.4,98.54,98.32,98.32,47121.80828980196,60.4723,60.5583,60.4231,60.4231,47121.8083
2011-07-11 11:25:00,98.32,98.43,98.22,98.43,33360.57224056776,60.4231,60.4907,60.3616,60.4907,33360.5722
2011-07-11 11:30:00,98.42,98.57,98.42,98.48,27105.464945461303,60.4846,60.5767,60.4846,60.5214,27105.4649
2011-07-11 11:35:00,98.49,98.5,98.37,98.4,29294.75249874856,60.5276,60.5337,60.4538,60.4723,29294.7525
2011-07-11 11:40:00,98.42,98.5,98.28,98.5,41596.46351245792,60.4846,60.5337,60.3985,60.5337,41596.4635
2011-07-11 11:45:00,98.5,98.66,98.43,98.6,37947.65092364582,60.5337,60.632,60.4907,60.5952,37947.6509
2011-07-11 11:50:00,98.62,98.7,98.38,98.4,72350.74104673132,60.6075,60.6566,60.46,60.4723,72350.741
2011-07-11 11:55:00,98.41,98.41,98.11,98.14,45453.77967777357,60.4784,60.4784,60.294,60.3125,45453.7797
2011-07-11 12:00:00,98.19,98.22,98.09,98.12,46496.297560291314,60.3432,60.3616,60.2817,60.3002,46496.2976
2011-07-11 12:05:00,98.1,98.19,98.04,98.17,31692.54362853937,60.2879,60.3432,60.251,60.3309,31692.5436
2011-07-11 12:10:00,98.16,98.16,98.04,98.12,21163.11301511017,60.3248,60.3248,60.251,60.3002,21163.113
2011-07-11 12:15:00,98.13,98.29,98.06,98.28,22414.13447413146,60.3063,60.4047,60.2633,60.3985,22414.1345
2011-07-11 12:20:00,98.26,98.38,98.23,98.32,29190.500710496788,60.3862,60.46,60.3678,60.4231,29190.5007
2011-07-11 12:25:00,98.33,98.42,98.28,98.3,22622.63805063501,60.4292,60.4846,60.3985,60.4108,22622.6381
2011-07-11 12:30:00,98.29,98.32,98.09,98.1,25541.68812168469,60.4047,60.4231,60.2817,60.2879,25541.6881
2011-07-11 12:35:00,98.12,98.17,98.02,98.17,30858.529322525173,60.3002,60.3309,60.2387,60.3309,30858.5293
2011-07-11 12:40:00,98.17,98.21,98.06,98.12,51604.63518462825,60.3309,60.3555,60.2633,60.3002,51604.6352
2011-07-11 12:45:00,98.11,98.11,97.92,97.98,25228.932756929367,60.294,60.294,60.1773,60.2141,25228.9328
2011-07-11 12:50:00,97.99,98.09,97.99,98.07,15533.516449514362,60.2203,60.2817,60.2203,60.2695,15533.5164
2011-07-11 12:55:00,98.08,98.1,97.92,97.97,30962.78111077695,60.2756,60.2879,60.1773,60.208,30962.7811
2011-07-11 13:00:00,97.96,98.04,97.96,98.02,20537.602285599525,60.2019,60.251,60.2019,60.2387,20537.6023
2011-07-11 13:05:00,98.03,98.03,97.94,97.94,15429.264661262589,60.2449,60.2449,60.1896,60.1896,15429.2647
2011-07-11 13:10:00,97.96,97.96,97.81,97.84,39719.93132392599,60.2019,60.2019,60.1097,60.1281,39719.9313
2011-07-11 13:15:00,97.84,97.84,97.57,97.63,47747.3190193126,60.1281,60.1281,59.9622,59.9991,47747.319
2011-07-11 13:20:00,97.63,97.79,97.61,97.77,28147.982827979045,59.9991,60.0974,59.9868,60.0851,28147.9828
2011-07-11 13:25:00,97.77,97.79,97.67,97.73,25020.429180425817,60.0851,60.0974,60.0236,60.0605,25020.4292
2011-07-11 13:30:00,97.74,97.9,97.74,97.87,32735.06151105712,60.0667,60.165,60.0667,60.1465,32735.0615
2011-07-11 13:35:00,97.87,97.9,97.75,97.87,30233.01859301453,60.1465,60.165,60.0728,60.1465,30233.0186
2011-07-11 13:40:00,97.88,97.89,97.69,97.81,27418.220310216624,60.1527,60.1588,60.0359,60.1097,27418.2203
2011-07-11 13:45:00,97.82,97.9,97.79,97.83,33881.83118182663,60.1158,60.165,60.0974,60.122,33881.8312
2011-07-11 13:50:00,97.84,97.88,97.8,97.82,24916.17739217404,60.1281,60.1527,60.1035,60.1158,24916.1774
2011-07-11 13:55:00,97.82,97.96,97.8,97.96,22831.14162713856,60.1158,60.2019,60.1035,60.2019,22831.1416
2011-07-11 14:00:00,97.96,97.99,97.91,97.94,40553.94562994018,60.2019,60.2203,60.1711,60.1896,40553.9456
2011-07-11 14:05:00,97.92,97.98,97.85,97.95,49519.59941959276,60.1773,60.2141,60.1343,60.1957,49519.5994
2011-07-11 14:10:00,97.94,97.98,97.93,97.95,55044.9441969368,60.1896,60.2141,60.1834,60.1957,55044.9442
2011-07-11 14:15:00,97.94,97.94,97.62,97.62,167845.37908535652,60.1896,60.1896,59.9929,59.9929,167845.3791
2011-07-11 14:20:00,97.62,97.86,97.61,97.72,25437.43633343292,59.9929,60.1404,59.9868,60.0544,25437.4363
2011-07-11 14:25:00,97.7,97.76,97.66,97.75,27730.97567497195,60.0421,60.0789,60.0175,60.0728,27730.9757
2011-07-11 14:30:00,97.74,97.75,97.56,97.68,38156.15450014937,60.0667,60.0728,59.956,60.0298,38156.1545
2011-07-11 14:35:00,97.71,97.97,97.7,97.97,59110.76393875599,60.0482,60.208,60.0421,60.208,59110.7639
2011-07-11 14:40:00,97.96,97.96,97.79,97.86,93305.35048533794,60.2019,60.2019,60.0974,60.1404,93305.3505
2011-07-11 14:45:00,97.89,98.03,97.86,97.88,55044.9441969368,60.1588,60.2449,60.1404,60.1527,55044.9442
2011-07-11 14:50:00,97.86,97.94,97.74,97.89,46913.30471329841,60.1404,60.1896,60.0667,60.1588,46913.3047
2011-07-11 14:55:00,97.87,97.93,97.81,97.92,35237.104429099694,60.1465,60.1834,60.1097,60.1773,35237.1044
2011-07-11 15:00:00,97.9,97.94,97.76,97.76,86633.23603722439,60.165,60.1896,60.0789,60.0789,86633.236
2011-07-11 15:05:00,97.78,97.78,97.57,97.61,55253.44777344035,60.0912,60.0912,59.9622,59.9868,55253.4478
2011-07-11 15:10:00,97.62,97.76,97.56,97.7,52542.90127889421,59.9929,60.0789,59.956,60.0421,52542.9013
2011-07-11 15:15:00,97.68,97.84,97.67,97.73,53064.16022015309,60.0298,60.1281,60.0236,60.0605,53064.1602
2011-07-11 15:20:00,97.74,97.86,97.68,97.72,61821.310433302126,60.0667,60.1404,60.0298,60.0544,61821.3104
2011-07-11 15:25:00,97.71,97.74,97.56,97.72,146056.75534073572,60.0482,60.0667,59.956,60.0544,146056.7553
2011-07-11 15:30:00,97.71,97.81,97.64,97.65,139488.89268087392,60.0482,60.1097,60.0052,60.0113,139488.8927
2011-07-11 15:35:00,97.65,97.69,97.44,97.49,120619.3190073028,60.0113,60.0359,59.8823,59.913,120619.319
2011-07-11 15:40:00,97.48,97.66,97.48,97.55,93826.6094265968,59.9069,60.0175,59.9069,59.9499,93826.6094
2011-07-11 15:45:00,97.54,97.54,97.29,97.34,143867.46778744846,59.9437,59.9437,59.7901,59.8208,143867.4678
2011-07-11 15:50:00,97.35,97.44,97.24,97.42,164613.57364955152,59.827,59.8823,59.7594,59.87,164613.5736
2011-07-11 15:55:00,97.41,97.68,97.38,97.61,337463.03857099323,59.8638,60.0298,59.8454,59.9868,337463.0386
2011-07-12 09:30:00,97.12,97.89,96.83,97.68,96537.15592114294,59.6856,60.1588,59.5074,60.0298,96537.1559
2011-07-12 09:35:00,97.74,98.08,97.39,98.06,71516.72674071713,60.0667,60.2756,59.8516,60.2633,71516.7267
2011-07-12 09:40:00,98.03,98.48,97.79,98.32,77980.33761232713,60.2449,60.5214,60.0974,60.4231,77980.3376
2011-07-12 09:45:00,98.32,98.51,97.9,98.12,90490.55220254004,60.4231,60.5399,60.165,60.3002,90490.5522
2011-07-12 09:50:00,98.16,98.46,98.07,98.19,59110.76393875599,60.3248,60.5091,60.2695,60.3432,59110.7639
2011-07-12 09:55:00,98.17,98.67,98.17,98.65,84131.19311918181,60.3309,60.6382,60.3309,60.6259,84131.1931
2011-07-12 10:00:00,98.64,98.64,98.21,98.33,76729.31615330584,60.6198,60.6198,60.3555,60.4292,76729.3162
2011-07-12 10:05:00,98.37,98.42,97.99,98.12,91428.818296806,60.4538,60.4846,60.2203,60.3002,91428.8183
2011-07-12 10:10:00,98.11,98.15,97.93,98.06,43994.25464224873,60.294,60.3186,60.1834,60.2633,43994.2546
2011-07-12 10:15:00,98.06,98.65,98.06,98.59,55253.44777344035,60.2633,60.6259,60.2633,60.589,55253.4478
2011-07-12 10:20:00,98.6,98.74,98.32,98.34,43472.99570098986,60.5952,60.6812,60.4231,60.4354,43472.9957
2011-07-12 10:25:00,98.31,98.43,98.15,98.41,31171.2846872805,60.4169,60.4907,60.3186,60.4784,31171.2847
2011-07-12 10:30:00,98.4,98.55,98.3,98.54,54940.69240868503,60.4723,60.5644,60.4108,60.5583,54940.6924
2011-07-12 10:35:00,98.55,98.88,98.55,98.75,38885.917017911794,60.5644,60.7672,60.5644,60.6874,38885.917
2011-07-12 10:40:00,98.74,98.82,98.48,98.6,23977.911297908075,60.6812,60.7304,60.5214,60.5952,23977.9113
2011-07-12 10:45:00,98.59,98.86,98.55,98.62,33673.32760532308,60.589,60.755,60.5644,60.6075,33673.3276
2011-07-12 10:50:00,98.64,98.65,98.22,98.34,51083.37624336938,60.6198,60.6259,60.3616,60.4354,51083.3762
2011-07-12 10:55:00,98.33,98.42,98.22,98.34,23560.90414490098,60.4292,60.4846,60.3616,60.4354,23560.9041
2011-07-12 11:00:00,98.33,98.67,98.26,98.56,27313.96852196485,60.4292,60.6382,60.3862,60.5706,27313.9685
2011-07-12 11:05:00,98.54,98.64,98.44,98.51,22414.13447413146,60.5583,60.6198,60.4968,60.5399,22414.1345
2011-07-12 11:10:00,98.49,98.56,98.43,98.43,13239.977107975328,60.5276,60.5706,60.4907,60.4907,13239.9771
2011-07-12 11:15:00,98.42,98.51,98.29,98.49,19807.839767837104,60.4846,60.5399,60.4047,60.5276,19807.8398
2011-07-12 11:20:00,98.51,98.98,98.49,98.98,36800.88125287631,60.5399,60.8287,60.5276,60.8287,36800.8813
2011-07-12 11:25:00,98.99,99.0,98.76,98.91,41804.96708896147,60.8348,60.841,60.6935,60.7857,41804.9671
2011-07-12 11:30:00,98.9,98.97,98.8,98.96,27939.47925147549,60.7795,60.8226,60.7181,60.8164,27939.4793
2011-07-12 11:35:00,98.95,99.08,98.86,98.91,18765.32188531936,60.8103,60.8902,60.755,60.7857,18765.3219
2011-07-12 11:40:00,98.94,99.24,98.89,99.24,37530.64377063872,60.8041,60.9885,60.7734,60.9885,37530.6438
2011-07-12 11:45:00,99.24,99.36,99.22,99.28,22414.13447413146,60.9885,61.0622,60.9762,61.0131,22414.1345
2011-07-12 11:50:00,99.29,99.3,99.19,99.23,27209.71673371308,61.0192,61.0254,60.9578,60.9823,27209.7167
2011-07-12 11:55:00,99.24,99.35,99.21,99.26,30962.78111077695,60.9885,61.0561,60.97,61.0008,30962.7811
2011-07-12 12:00:00,99.26,99.34,99.09,99.2,35549.859793855016,61.0008,61.0499,60.8963,60.9639,35549.8598
2011-07-12 12:05:00,99.2,99.45,99.15,99.36,34715.84548784082,60.9639,61.1175,60.9332,61.0622,34715.8455
2011-07-12 12:10:00,99.36,99.38,99.16,99.23,38677.41344140824,61.0622,61.0745,60.9393,60.9823,38677.4134
2011-07-12 12:15:00,99.22,99.22,99.09,99.09,25958.695274691785,60.9762,60.9762,60.8963,60.8963,25958.6953
2011-07-12 12:20:00,99.08,99.11,98.9,98.92,14595.250355248394,60.8902,60.9086,60.7795,60.7918,14595.2504
2011-07-12 12:25:00,98.92,98.92,98.75,98.84,25541.68812168469,60.7918,60.7918,60.6874,60.7427,25541.6881
2011-07-12 12:30:00,98.85,99.13,98.84,99.13,22309.88268587969,60.7488,60.9209,60.7427,60.9209,22309.8827
2011-07-12 12:35:00,99.11,99.13,98.97,98.97,37426.39198238695,60.9086,60.9209,60.8226,60.8226,37426.392
2011-07-12 12:40:00,98.96,98.98,98.84,98.89,16471.78254378033,60.8164,60.8287,60.7427,60.7734,16471.7825
2011-07-12 12:45:00,98.88,98.99,98.86,98.87,16054.775390773231,60.7672,60.8348,60.755,60.7611,16054.7754
2011-07-12 12:50:00,98.86,98.86,98.76,98.79,12301.71101370936,60.755,60.755,60.6935,60.7119,12301.711
2011-07-12 12:55:00,98.76,98.9,98.76,98.86,15950.523602521458,60.6935,60.7795,60.6935,60.755,15950.5236
2011-07-12 13:00:00,98.87,98.92,98.77,98.91,10112.423460422102,60.7611,60.7918,60.6996,60.7857,10112.4235
2011-07-12 13:05:00,98.9,99.13,98.89,99.04,24290.6666626634,60.7795,60.9209,60.7734,60.8656,24290.6667
2011-07-12 13:10:00,99.02,99.07,98.88,98.88,12405.962801961134,60.8533,60.884,60.7672,60.7672,12405.9628
2011-07-12 13:15:00,98.88,98.88,98.57,98.77,32630.809722805338,60.7672,60.7672,60.5767,60.6996,32630.8097
2011-07-12 13:20:00,98.78,98.84,98.65,98.69,22101.37910937614,60.7058,60.7427,60.6259,60.6505,22101.3791
2011-07-12 13:25:00,98.68,98.7,98.51,98.53,16471.78254378033,60.6443,60.6566,60.5399,60.5522,16471.7825
2011-07-12 13:30:00,98.52,98.72,98.51,98.72,13448.480684478876,60.546,60.6689,60.5399,60.6689,13448.4807
2011-07-12 13:35:00,98.71,98.88,98.69,98.88,20224.846920844204,60.6628,60.7672,60.6505,60.7672,20224.8469
2011-07-12 13:40:00,98.87,98.87,98.75,98.75,19286.58082657824,60.7611,60.7611,60.6874,60.6874,19286.5808
2011-07-12 13:45:00,98.75,98.83,98.72,98.77,21892.87553287259,60.6874,60.7365,60.6689,60.6996,21892.8755
2011-07-12 13:50:00,98.76,98.77,98.63,98.65,17305.796849794522,60.6935,60.6996,60.6136,60.6259,17305.7968
2011-07-12 13:55:00,98.65,98.67,98.56,98.58,12510.214590212909,60.6259,60.6382,60.5706,60.5829,12510.2146
2011-07-12 14:00:00,98.57,98.85,98.49,98.75,37947.65092364582,60.5767,60.7488,60.5276,60.6874,37947.6509
2011-07-12 14:05:00,98.73,99.0,98.66,98.98,30650.025746021627,60.6751,60.841,60.632,60.8287,30650.0257
2011-07-12 14:10:00,98.98,99.4,98.96,99.29,69327.43918742987,60.8287,61.0868,60.8164,61.0192,69327.4392
2011-07-12 14:15:00,99.32,99.64,99.31,99.58,67763.66236365326,61.0377,61.2343,61.0315,61.1974,67763.6624
2011-07-12 14:20:00,99.55,99.7,99.28,99.3,49832.354784348085,61.179,61.2712,61.0131,61.0254,49832.3548
2011-07-12 14:25:00,99.3,99.38,99.23,99.28,25750.191698188235,61.0254,61.0745,60.9823,61.0131,25750.1917
2011-07-12 14:30:00,99.27,99.38,99.1,99.21,22101.37910937614,61.0069,61.0745,60.9024,60.97,22101.3791
2011-07-12 14:35:00,99.18,99.21,99.0,99.06,31067.032899028723,60.9516,60.97,60.841,60.8779,31067.0329
2011-07-12 14:40:00,99.1,99.17,98.9,98.93,43368.743912738086,60.9024,60.9455,60.7795,60.798,43368.7439
2011-07-12 14:45:00,98.95,99.13,98.92,99.1,32213.80256979824,60.8103,60.9209,60.7918,60.9024,32213.8026
2011-07-12 14:50:00,99.09,99.17,98.97,99.01,27105.464945461303,60.8963,60.9455,60.8226,60.8471,27105.4649
2011-07-12 14:55:00,98.99,99.0,98.88,98.88,29607.507863503884,60.8348,60.841,60.7672,60.7672,29607.5079
2011-07-12 15:00:00,98.88,98.99,98.83,98.88,28773.493557489688,60.7672,60.8348,60.7365,60.7672,28773.4936
2011-07-12 15:05:00,98.87,98.93,98.76,98.8,32630.809722805338,60.7611,60.798,60.6935,60.7181,32630.8097
2011-07-12 15:10:00,98.81,98.85,98.44,98.44,37217.8884058834,60.7242,60.7488,60.4968,60.4968,37217.8884
2011-07-12 15:15:00,98.44,98.77,98.43,98.77,32422.306146301788,60.4968,60.6996,60.4907,60.6996,32422.3061
2011-07-12 15:20:00,98.76,98.84,98.61,98.78,48581.33332532679,60.6935,60.7427,60.6013,60.7058,48581.3333
2011-07-12 15:25:00,98.76,98.76,98.43,98.57,68701.92845791922,60.6935,60.6935,60.4907,60.5767,68701.9285
2011-07-12 15:30:00,98.55,98.59,98.38,98.43,61404.30328029503,60.5644,60.589,60.46,60.4907,61404.3033
2011-07-12 15:35:00,98.41,98.55,98.32,98.52,62342.569374561,60.4784,60.5644,60.4231,60.546,62342.5694
2011-07-12 15:40:00,98.52,98.52,98.25,98.25,67867.91415190503,60.546,60.546,60.3801,60.3801,67867.9142
2011-07-12 15:45:00,98.25,98.26,97.94,97.96,144805.7338817144,60.3801,60.3862,60.1896,60.2019,144805.7339
2011-07-12 15:50:00,97.91,98.04,97.88,97.88,126665.9227259057,60.1711,60.251,60.1527,60.1527,126665.9227
2011-07-12 15:55:00,97.89,98.05,97.81,97.87,240821.6308615985,60.1588,60.2572,60.1097,60.1465,240821.6309
2011-07-13 09:30:00,98.52,98.78,98.39,98.72,92158.58081456844,60.546,60.7058,60.4661,60.6689,92158.5808
2011-07-13 09:35:00,98.69,99.13,98.64,98.84,40449.69384168841,60.6505,60.9209,60.6198,60.7427,40449.6938
2011-07-13 09:40:00,98.77,98.98,98.6,98.69,24707.673815670496,60.6996,60.8287,60.5952,60.6505,24707.6738
2011-07-13 09:45:00,98.66,98.86,98.66,98.76,17618.552214549847,60.632,60.755,60.632,60.6935,17618.5522
2011-07-13 09:50:00,98.7,98.75,98.6,98.66,27522.4720984684,60.6566,60.6874,60.5952,60.632,27522.4721
2011-07-13 09:55:00,98.66,98.7,98.45,98.52,27105.464945461303,60.632,60.6566,60.503,60.546,27105.4649
2011-07-13 10:00:00,98.52,99.28,98.47,99.24,107587.845475831,60.546,61.0131,60.5153,60.9885,107587.8455
2011-07-13 10:05:00,99.25,99.71,99.22,99.71,72663.49641148665,60.9946,61.2773,60.9762,61.2773,72663.4964
2011-07-13 10:10:00,99.68,99.86,99.62,99.81,59632.02288001486,61.2589,61.3695,61.222,61.3388,59632.0229
2011-07-13 10:15:00,99.84,99.98,99.75,99.83,39824.18311217776,61.3572,61.4433,61.3019,61.3511,39824.1831
2011-07-13 10:20:00,99.82,99.82,99.61,99.8,28981.99713399324,61.3449,61.3449,61.2159,61.3326,28981.9971
2011-07-13 10:25:00,99.83,99.86,99.61,99.62,23352.40056839743,61.3511,61.3695,61.2159,61.222,23352.4006
2011-07-13 10:30:00,99.66,100.31,99.66,100.31,71516.72674071713,61.2466,61.6461,61.2466,61.6461,71516.7267
2011-07-13 10:35:00,100.3,100.42,100.14,100.28,45662.28325427712,61.6399,61.7137,61.5416,61.6276,45662.2833
2011-07-13 10:40:00,100.2,100.31,100.03,100.06,19599.33619133356,61.5785,61.6461,61.474,61.4924,19599.3362
2011-07-13 10:45:00,100.06,100.08,99.86,99.91,20850.357650354847,61.4924,61.5047,61.3695,61.4002,20850.3577
2011-07-13 10:50:00,99.92,99.97,99.87,99.91,18244.062944060493,61.4064,61.4371,61.3757,61.4002,18244.0629
2011-07-13 10:55:00,99.89,99.96,99.83,99.92,38573.16165315647,61.3879,61.431,61.3511,61.4064,38573.1617
2011-07-13 11:00:00,99.94,99.95,99.81,99.86,26271.450639447103,61.4187,61.4248,61.3388,61.3695,26271.4506
2011-07-13 11:05:00,99.86,99.96,99.82,99.88,19599.33619133356,61.3695,61.431,61.3449,61.3818,19599.3362
2011-07-13 11:10:00,99.88,99.99,99.85,99.97,22309.88268587969,61.3818,61.4494,61.3634,61.4371,22309.8827
2011-07-13 11:15:00,99.94,100.05,99.89,99.92,32526.557934553563,61.4187,61.4863,61.3879,61.4064,32526.5579
2011-07-13 11:20:00,99.91,100.05,99.85,100.04,19495.084403081783,61.4002,61.4863,61.3634,61.4801,19495.0844
2011-07-13 11:25:00,100.05,100.09,99.98,100.03,10737.934189932746,61.4863,61.5109,61.4433,61.474,10737.9342
2011-07-13 11:30:00,100.02,100.05,99.85,99.87,24082.16308615985,61.4678,61.4863,61.3634,61.3757,24082.1631
2011-07-13 11:35:00,99.88,99.88,99.76,99.76,12927.221743220003,61.3818,61.3818,61.3081,61.3081,12927.2217
2011-07-13 11:40:00,99.76,99.9,99.72,99.81,16784.53790853565,61.3081,61.3941,61.2835,61.3388,16784.5379
2011-07-13 11:45:00,99.83,99.84,99.47,99.5,18661.07009706759,61.3511,61.3572,61.1298,61.1483,18661.0701
2011-07-13 11:50:00,99.48,99.61,99.45,99.48,16054.775390773231,61.136,61.2159,61.1175,61.136,16054.7754
2011-07-13 11:55:00,99.47,99.63,99.44,99.58,18244.062944060493,61.1298,61.2282,61.1114,61.1974,18244.0629
2011-07-13 12:00:00,99.58,99.62,99.4,99.43,20016.34334434065,61.1974,61.222,61.0868,61.1053,20016.3433
2011-07-13 12:05:00,99.41,99.58,99.37,99.54,12197.459225457584,61.093,61.1974,61.0684,61.1729,12197.4592
2011-07-13 12:10:00,99.55,99.76,99.55,99.76,9591.16451916323,61.179,61.3081,61.179,61.3081,9591.1645
2011-07-13 12:15:00,99.74,99.84,99.69,99.84,12093.207437205812,61.2958,61.3572,61.265,61.3572,12093.2074
2011-07-13 12:20:00,99.82,99.88,99.76,99.81,10529.430613429198,61.3449,61.3818,61.3081,61.3388,10529.4306
2011-07-13 12:25:00,99.81,99.81,99.64,99.66,14282.49499049307,61.3388,61.3388,61.2343,61.2466,14282.495
2011-07-13 12:30:00,99.67,99.78,99.64,99.68,19495.084403081783,61.2527,61.3203,61.2343,61.2589,19495.0844
2011-07-13 12:35:00,99.68,99.78,99.68,99.78,6672.114448113552,61.2589,61.3203,61.2589,61.3203,6672.1144
2011-07-13 12:40:00,99.76,99.77,99.64,99.65,15950.523602521458,61.3081,61.3142,61.2343,61.2405,15950.5236
2011-07-13 12:45:00,99.65,99.79,99.56,99.75,25228.932756929367,61.2405,61.3265,61.1851,61.3019,25228.9328
2011-07-13 12:50:00,99.72,99.76,99.63,99.72,17618.552214549847,61.2835,61.3081,61.2282,61.2835,17618.5522
2011-07-13 12:55:00,99.71,99.71,99.61,99.64,28356.48640448259,61.2773,61.2773,61.2159,61.2343,28356.4864
2011-07-13 13:00:00,99.62,99.66,99.5,99.55,25333.18454518114,61.222,61.2466,61.1483,61.179,25333.1845
2011-07-13 13:05:00,99.52,99.69,99.47,99.65,29086.248922245013,61.1606,61.265,61.1298,61.2405,29086.2489
2011-07-13 13:10:00,99.66,99.67,99.54,99.63,32213.80256979824,61.2466,61.2527,61.1729,61.2282,32213.8026
2011-07-13 13:15:00,99.62,99.65,99.38,99.53,24082.16308615985,61.222,61.2405,61.0745,61.1667,24082.1631
2011-07-13 13:20:00,99.52,99.57,99.46,99.57,11884.703860702262,61.1606,61.1913,61.1237,61.1913,11884.7039
2011-07-13 13:25:00,99.56,99.57,99.48,99.55,8757.150213149036,61.1851,61.1913,61.136,61.179,8757.1502
2011-07-13 13:30:00,99.53,99.68,99.53,99.59,14073.991413989525,61.1667,61.2589,61.1667,61.2036,14073.9914
2011-07-13 13:35:00,99.59,99.66,99.54,99.64,17305.796849794522,61.2036,61.2466,61.1729,61.2343,17305.7968
2011-07-13 13:40:00,99.62,99.65,99.56,99.61,10842.18597818452,61.222,61.2405,61.1851,61.2159,10842.186
2011-07-13 13:45:00,99.56,99.57,99.41,99.41,20850.357650354847,61.1851,61.1913,61.093,61.093,20850.3577
2011-07-13 13:50:00,99.42,99.46,99.2,99.23,22518.38626238324,61.0991,61.1237,60.9639,60.9823,22518.3863
2011-07-13 13:55:00,99.23,99.39,99.16,99.33,31275.53647553227,60.9823,61.0807,60.9393,61.0438,31275.5365
2011-07-13 14:00:00,99.34,99.49,99.24,99.49,27209.71673371308,61.0499,61.1421,60.9885,61.1421,27209.7167
2011-07-13 14:05:00,99.49,99.63,99.4,99.58,55670.45492644744,61.1421,61.2282,61.0868,61.1974,55670.4549
2011-07-13 14:10:00,99.59,99.64,99.47,99.54,50353.61372560696,61.2036,61.2343,61.1298,61.1729,50353.6137
2011-07-13 14:15:00,99.54,99.67,99.53,99.59,37113.63661763163,61.1729,61.2527,61.1667,61.2036,37113.6366
2011-07-13 14:20:00,99.57,99.57,99.31,99.33,21997.127321124364,61.1913,61.1913,61.0315,61.0438,21997.1273
2011-07-13 14:25:00,99.34,99.48,99.3,99.48,16367.530755528556,61.0499,61.136,61.0254,61.136,16367.5308
2011-07-13 14:30:00,99.49,99.59,99.44,99.48,23665.15593315276,61.1421,61.2036,61.1114,61.136,23665.1559
2011-07-13 14:35:00,99.5,99.57,99.48,99.55,21580.120168117268,61.1483,61.1913,61.136,61.179,21580.1202
2011-07-13 14:40:00,99.56,99.59,99.39,99.44,18139.81115580872,61.1851,61.2036,61.0807,61.1114,18139.8112
2011-07-13 14:45:00,99.39,99.63,99.39,99.63,28147.982827979045,61.0807,61.2282,61.0807,61.2282,28147.9828
2011-07-13 14:50:00,99.6,99.74,99.58,99.71,13448.480684478876,61.2097,61.2958,61.1974,61.2773,13448.4807
2011-07-13 14:55:00,99.71,99.72,99.5,99.54,11988.955648954035,61.2773,61.2835,61.1483,61.1729,11988.9556
2011-07-13 15:00:00,99.55,99.72,99.48,99.57,27001.213157209528,61.179,61.2835,61.136,61.1913,27001.2132
2011-07-13 15:05:00,99.56,99.56,99.29,99.41,19703.587979585333,61.1851,61.1851,61.0192,61.093,19703.588
2011-07-13 15:10:00,99.42,99.43,99.04,99.13,38468.90986490469,61.0991,61.1053,60.8656,60.9209,38468.9099
2011-07-13 15:15:00,99.1,99.19,98.91,98.97,23039.645203642107,60.9024,60.9578,60.7857,60.8226,23039.6452
2011-07-13 15:20:00,98.94,99.11,98.83,99.11,23873.6595096563,60.8041,60.9086,60.7365,60.9086,23873.6595
2011-07-13 15:25:00,99.09,99.12,98.97,99.02,33464.82402881953,60.8963,60.9147,60.8226,60.8533,33464.824
2011-07-13 15:30:00,99.03,99.03,98.77,98.86,32318.054358050013,60.8594,60.8594,60.6996,60.755,32318.0544
2011-07-13 15:35:00,98.86,98.95,98.72,98.72,33986.0829700784,60.755,60.8103,60.6689,60.6689,33986.083
2011-07-13 15:40:00,98.72,98.76,98.46,98.76,39719.93132392599,60.6689,60.6935,60.5091,60.6935,39719.9313
2011-07-13 15:45:00,98.78,98.82,98.6,98.69,69640.19455218519,60.7058,60.7304,60.5952,60.6505,69640.1946
2011-07-13 15:50:00,98.7,98.81,98.64,98.77,57546.987114979376,60.6566,60.7242,60.6198,60.6996,57546.9871
2011-07-13 15:55:00,98.77,98.8,98.67,98.78,111653.6652176502,60.6996,60.7181,60.6382,60.7058,111653.6652
2011-07-14 09:30:00,99.37,99.9,99.28,99.78,90803.30756729536,61.0684,61.3941,61.0131,61.3203,90803.3076
2011-07-14 09:35:00,99.77,99.84,99.34,99.76,45870.78683078066,61.3142,61.3572,61.0499,61.3081,45870.7868
2011-07-14 09:40:00,99.74,100.12,99.73,99.86,45975.03861903244,61.2958,61.5293,61.2896,61.3695,45975.0386
2011-07-14 09:45:00,99.86,99.94,99.78,99.94,48789.83690183034,61.3695,61.4187,61.3203,61.4187,48789.8369
2011-07-14 09:50:00,99.9,100.01,99.77,99.85,40241.19026518486,61.3941,61.4617,61.3142,61.3634,40241.1903
2011-07-14 09:55:00,99.85,100.07,99.84,100.02,102375.2560632423,61.3634,61.4986,61.3572,61.4678,102375.2561
2011-07-14 10:00:00,100.0,100.08,99.87,99.89,54940.69240868503,61.4555,61.5047,61.3757,61.3879,54940.6924
2011-07-14 10:05:00,99.9,100.07,99.89,100.03,70057.20170519229,61.3941,61.4986,61.3879,61.474,70057.2017
2011-07-14 10:10:00,100.01,100.31,99.96,100.22,75269.791117781,61.4617,61.6461,61.431,61.5908,75269.7911
2011-07-14 10:15:00,100.28,100.48,100.26,100.48,63802.09441008583,61.6276,61.7505,61.6153,61.7505,63802.0944
2011-07-14 10:20:00,100.5,100.68,100.38,100.56,82358.91271890164,61.7628,61.8734,61.6891,61.7997,82358.9127
2011-07-14 10:25:00,100.56,100.59,100.47,100.51,45349.52788952179,61.7997,61.8181,61.7444,61.769,45349.5279
2011-07-14 10:30:00,100.53,100.54,100.0,100.07,87050.24319023149,61.7813,61.7874,61.4555,61.4986,87050.2432
2011-07-14 10:35:00,100.13,100.24,99.97,100.15,67346.65521064616,61.5354,61.603,61.4371,61.5477,67346.6552
2011-07-14 10:40:00,100.18,100.31,99.94,99.95,107692.09726408278,61.5662,61.6461,61.4187,61.4248,107692.0973
2011-07-14 10:45:00,99.95,100.08,99.79,100.05,69118.93561092632,61.4248,61.5047,61.3265,61.4863,69118.9356
2011-07-14 10:50:00,100.0,100.04,99.88,100.04,69014.68382267455,61.4555,61.4801,61.3818,61.4801,69014.6838
2011-07-14 10:55:00,100.01,100.06,99.82,99.93,98309.43632142313,61.4617,61.4924,61.3449,61.4125,98309.4363
2011-07-14 11:00:00,99.91,100.32,99.84,100.24,64427.60513959648,61.4002,61.6522,61.3572,61.603,64427.6051
2011-07-14 11:05:00,100.2,100.2,100.04,100.07,17931.30757930517,61.5785,61.5785,61.4801,61.4986,17931.3076
2011-07-14 11:10:00,100.08,100.1,99.95,100.06,40762.44920644373,61.5047,61.517,61.4248,61.4924,40762.4492
2011-07-14 11:15:00,100.02,100.3,99.94,100.19,43472.99570098986,61.4678,61.6399,61.4187,61.5723,43472.9957
2011-07-14 11:20:00,100.2,100.2,100.0,100.04,21163.11301511017,61.5785,61.5785,61.4555,61.4801,21163.113
2011-07-14 11:25:00,100.04,100.14,99.98,100.1,38156.15450014937,61.4801,61.5416,61.4433,61.517,38156.1545
2011-07-14 11:30:00,100.11,100.17,99.97,99.97,33569.0758170713,61.5231,61.56,61.4371,61.4371,33569.0758
2011-07-14 11:35:00,99.96,100.06,99.58,99.58,68180.66951666035,61.431,61.4924,61.1974,61.1974,68180.6695
2011-07-14 11:40:00,99.61,99.83,99.58,99.74,46704.80113679486,61.2159,61.3511,61.1974,61.2958,46704.8011
2011-07-14 11:45:00,99.72,99.9,99.71,99.77,50874.87266686583,61.2835,61.3941,61.2773,61.3142,50874.8727
2011-07-14 11:50:00,99.79,99.8,99.61,99.61,24603.42202741872,61.3265,61.3326,61.2159,61.2159,24603.422
2011-07-14 11:55:00,99.61,99.8,99.58,99.78,25124.680968677592,61.2159,61.3326,61.1974,61.3203,25124.681
2011-07-14 12:00:00,99.82,99.82,99.55,99.66,21580.120168117268,61.3449,61.3449,61.179,61.2466,21580.1202
2011-07-14 12:05:00,99.67,99.81,99.67,99.75,12301.71101370936,61.2527,61.3388,61.2527,61.3019,12301.711
2011-07-14 12:10:00,99.75,99.78,99.55,99.66,27939.47925147549,61.3019,61.3203,61.179,61.2466,27939.4793
2011-07-14 12:15:00,99.7,99.7,99.3,99.33,43055.98854798276,61.2712,61.2712,61.0254,61.0438,43055.9885
2011-07-14 12:20:00,99.3,99.38,99.22,99.25,57859.74247973471,61.0254,61.0745,60.9762,60.9946,57859.7425
2011-07-14 12:25:00,99.24,99.59,99.24,99.55,38885.917017911794,60.9885,61.2036,60.9885,61.179,38885.917
2011-07-14 12:30:00,99.54,99.69,99.5,99.61,31275.53647553227,61.1729,61.265,61.1483,61.2159,31275.5365
2011-07-14 12:35:00,99.61,99.9,99.61,99.86,71725.23031722067,61.2159,61.3941,61.2159,61.3695,71725.2303
2011-07-14 12:40:00,99.87,100.03,99.82,99.98,34194.58654658195,61.3757,61.474,61.3449,61.4433,34194.5865
2011-07-14 12:45:00,99.98,100.07,99.87,99.94,30024.51501651098,61.4433,61.4986,61.3757,61.4187,30024.515
2011-07-14 12:50:00,99.95,99.97,99.71,99.72,30962.78111077695,61.4248,61.4371,61.2773,61.2835,30962.7811
2011-07-14 12:55:00,99.71,99.84,99.65,99.76,26479.954215950656,61.2773,61.3572,61.2405,61.3081,26479.9542
2011-07-14 13:00:00,99.81,99.84,99.68,99.71,38781.665229660015,61.3388,61.3572,61.2589,61.2773,38781.6652
2011-07-14 13:05:00,99.68,99.72,99.56,99.61,57025.728173720505,61.2589,61.2835,61.1851,61.2159,57025.7282
2011-07-14 13:10:00,99.59,99.59,99.31,99.43,49206.84405483744,61.2036,61.2036,61.0315,61.1053,49206.8441
2011-07-14 13:15:00,99.43,99.48,99.35,99.42,89031.0271670152,61.1053,61.136,61.0561,61.0991,89031.0272
2011-07-14 13:20:00,99.41,99.59,99.3,99.59,38468.90986490469,61.093,61.2036,61.0254,61.2036,38468.9099
2011-07-14 13:25:00,99.55,99.91,99.42,99.91,44828.26894826292,61.179,61.4002,61.0991,61.4002,44828.2689
2011-07-14 13:30:00,99.91,100.49,99.84,100.36,116240.74390072828,61.4002,61.7567,61.3572,61.6768,116240.7439
2011-07-14 13:35:00,100.32,100.32,99.92,99.98,25958.695274691785,61.6522,61.6522,61.4064,61.4433,25958.6953
2011-07-14 13:40:00,99.89,100.12,99.89,99.91,18139.81115580872,61.3879,61.5293,61.3879,61.4002,18139.8112
2011-07-14 13:45:00,99.9,100.04,99.76,99.94,39094.42059441534,61.3941,61.4801,61.3081,61.4187,39094.4206
2011-07-14 13:50:00,99.93,99.93,99.71,99.82,42534.729606723886,61.4125,61.4125,61.2773,61.3449,42534.7296
2011-07-14 13:55:00,99.8,100.11,99.79,100.11,21058.8612268584,61.3326,61.5231,61.3265,61.5231,21058.8612
2011-07-14 14:00:00,100.09,100.15,99.79,99.79,20329.09870909597,61.5109,61.5477,61.3265,61.3265,20329.0987
2011-07-14 14:05:00,99.82,99.84,99.7,99.81,30128.76680476276,61.3449,61.3572,61.2712,61.3388,30128.7668
2011-07-14 14:10:00,99.82,100.04,99.79,99.98,28356.48640448259,61.3449,61.4801,61.3265,61.4433,28356.4864
2011-07-14 14:15:00,99.96,100.1,99.78,99.78,21475.868379865493,61.431,61.517,61.3203,61.3203,21475.8684
2011-07-14 14:20:00,99.8,99.9,99.74,99.84,51813.1387611318,61.3326,61.3941,61.2958,61.3572,51813.1388
2011-07-14 14:25:00,99.83,99.86,99.73,99.84,68284.92130491213,61.3511,61.3695,61.2896,61.3572,68284.9213
2011-07-14 14:30:00,99.84,99.89,99.76,99.76,29920.26322825921,61.3572,61.3879,61.3081,61.3081,29920.2632
2011-07-14 14:35:00,99.76,99.78,99.55,99.7,49311.09584308921,61.3081,61.3203,61.179,61.2712,49311.0958
2011-07-14 14:40:00,99.72,99.84,99.69,99.71,29920.26322825921,61.2835,61.3572,61.265,61.2773,29920.2632
2011-07-14 14:45:00,99.72,99.72,99.54,99.67,70995.46779945826,61.2835,61.2835,61.1729,61.2527,70995.4678
2011-07-14 14:50:00,99.65,99.84,99.59,99.83,63489.33904533051,61.2405,61.3572,61.2036,61.3511,63489.339
2011-07-14 14:55:00,99.81,99.85,99.72,99.84,42013.47066546501,61.3388,61.3634,61.2835,61.3572,42013.4707
2011-07-14 15:00:00,99.84,99.87,99.72,99.74,35445.608005603244,61.3572,61.3757,61.2835,61.2958,35445.608
2011-07-14 15:05:00,99.72,99.75,99.51,99.57,92679.8397558273,61.2835,61.3019,61.1544,61.1913,92679.8398
2011-07-14 15:10:00,99.55,99.65,99.47,99.54,33360.57224056776,61.179,61.2405,61.1298,61.1729,33360.5722
2011-07-14 15:15:00,99.57,99.63,99.35,99.5,43264.49212448631,61.1913,61.2282,61.0561,61.1483,43264.4921
2011-07-14 15:20:00,99.52,99.73,99.38,99.48,59215.01572700777,61.1606,61.2896,61.0745,61.136,59215.0157
2011-07-14 15:25:00,99.5,99.51,99.36,99.41,70369.95706994762,61.1483,61.1544,61.0622,61.093,70369.9571
2011-07-14 15:30:00,99.4,99.53,99.33,99.46,77563.33045932003,61.0868,61.1667,61.0438,61.1237,77563.3305
2011-07-14 15:35:00,99.46,99.61,99.42,99.48,53168.41200840486,61.1237,61.2159,61.0991,61.136,53168.412
2011-07-14 15:40:00,99.47,99.51,99.25,99.27,63385.08725707874,61.1298,61.1544,60.9946,61.0069,63385.0873
2011-07-14 15:45:00,99.25,99.32,99.09,99.29,101645.49354547988,60.9946,61.0377,60.8963,61.0192,101645.4935
2011-07-14 15:50:00,99.26,99.28,98.99,99.15,98413.68810967488,61.0008,61.0131,60.8348,60.9332,98413.6881
2011-07-14 15:55:00,99.13,99.26,99.09,99.18,201101.6995376725,60.9209,61.0008,60.8963,60.9516,201101.6995
2011-07-15 09:30:00,99.6,100.43,99.44,100.35,570257.2817372051,61.2097,61.7198,61.1114,61.6706,570257.2817
2011-07-15 09:35:00,100.31,100.49,100.05,100.22,75895.30184729164,61.6461,61.7567,61.4863,61.5908,75895.3018
2011-07-15 09:40:00,100.22,100.27,99.64,99.64,46183.54219553599,61.5908,61.6215,61.2343,61.2343,46183.5422
2011-07-15 09:45:00,99.66,99.9,99.62,99.75,46287.79398378776,61.2466,61.3941,61.222,61.3019,46287.794
2011-07-15 09:50:00,99.76,99.93,99.63,99.81,69014.68382267455,61.3081,61.4125,61.2282,61.3388,69014.6838
2011-07-15 09:55:00,99.63,99.76,99.3,99.58,49728.10299609631,61.2282,61.3081,61.0254,61.1974,49728.103
2011-07-15 10:00:00,99.58,100.2,99.58,99.94,72454.9928349831,61.1974,61.5785,61.1974,61.4187,72454.9928
2011-07-15 10:05:00,99.97,100.15,99.8,100.01,57546.987114979376,61.4371,61.5477,61.3326,61.4617,57546.9871
2011-07-15 10:10:00,100.0,100.19,99.91,100.19,83505.68238967116,61.4555,61.5723,61.4002,61.5723,83505.6824
2011-07-15 10:15:00,100.2,100.24,99.76,99.79,88926.77537876343,61.5785,61.603,61.3081,61.3265,88926.7754
2011-07-15 10:20:00,99.73,99.74,99.27,99.47,102479.50785149408,61.2896,61.2958,61.0069,61.1298,102479.5079
2011-07-15 10:25:00,99.48,99.59,99.29,99.47,46913.30471329841,61.136,61.2036,61.0192,61.1298,46913.3047
2011-07-15 10:30:00,99.49,99.77,99.43,99.58,35237.104429099694,61.1421,61.3142,61.1053,61.1974,35237.1044
2011-07-15 10:35:00,99.57,99.71,99.4,99.56,37426.39198238695,61.1913,61.2773,61.0868,61.1851,37426.392
2011-07-15 10:40:00,99.56,99.77,99.42,99.69,40345.44205343663,61.1851,61.3142,61.0991,61.265,40345.4421
2011-07-15 10:45:00,99.69,100.01,99.62,99.95,86111.97709596551,61.265,61.4617,61.222,61.4248,86111.9771
2011-07-15 10:50:00,99.95,99.97,99.74,99.79,46496.297560291314,61.4248,61.4371,61.2958,61.3265,46496.2976
2011-07-15 10:55:00,99.8,99.83,99.45,99.64,41596.46351245792,61.3326,61.3511,61.1175,61.2343,41596.4635
2011-07-15 11:00:00,99.67,99.75,99.52,99.69,35028.600852596144,61.2527,61.3019,61.1606,61.265,35028.6009
2011-07-15 11:05:00,99.71,100.03,99.68,100.03,36383.87409986921,61.2773,61.474,61.2589,61.474,36383.8741
2011-07-15 11:10:00,100.04,100.42,99.98,100.42,68284.92130491213,61.4801,61.7137,61.4433,61.7137,68284.9213
2011-07-15 11:15:00,100.41,100.55,100.39,100.41,136778.3461863278,61.7075,61.7936,61.6952,61.7075,136778.3462
2011-07-15 11:20:00,100.4,100.52,100.37,100.52,84548.2002721889,61.7014,61.7751,61.6829,61.7751,84548.2003
2011-07-15 11:25:00,100.52,100.53,100.41,100.43,43994.25464224873,61.7751,61.7813,61.7075,61.7198,43994.2546
2011-07-15 11:30:00,100.41,100.48,100.32,100.42,48164.3261723197,61.7075,61.7505,61.6522,61.7137,48164.3262
2011-07-15 11:35:00,100.44,100.5,100.37,100.38,24394.91845091517,61.726,61.7628,61.6829,61.6891,24394.9185
2011-07-15 11:40:00,100.4,100.45,100.31,100.37,23977.911297908075,61.7014,61.7321,61.6461,61.6829,23977.9113
2011-07-15 11:45:00,100.37,100.39,100.27,100.35,19703.587979585333,61.6829,61.6952,61.6215,61.6706,19703.588
2011-07-15 11:50:00,100.37,100.48,100.31,100.36,20850.357650354847,61.6829,61.7505,61.6461,61.6768,20850.3577
2011-07-15 11:55:00,100.38,100.42,100.24,100.27,18661.07009706759,61.6891,61.7137,61.603,61.6215,18661.0701
2011-07-15 12:00:00,100.26,100.55,100.21,100.53,71099.71958771003,61.6153,61.7936,61.5846,61.7813,71099.7196
2011-07-15 12:05:00,100.52,100.54,100.41,100.43,65157.3676573589,61.7751,61.7874,61.7075,61.7198,65157.3677
2011-07-15 12:10:00,100.46,100.51,100.39,100.39,28877.745345741463,61.7382,61.769,61.6952,61.6952,28877.7453
2011-07-15 12:15:00,100.41,100.44,100.23,100.3,52438.64949064244,61.7075,61.726,61.5969,61.6399,52438.6495
2011-07-15 12:20:00,100.29,100.42,100.26,100.31,16888.789696787426,61.6338,61.7137,61.6153,61.6461,16888.7897
2011-07-15 12:25:00,100.3,100.43,100.3,100.42,17097.293273290976,61.6399,61.7198,61.6399,61.7137,17097.2933
2011-07-15 12:30:00,100.42,100.47,100.32,100.38,30962.78111077695,61.7137,61.7444,61.6522,61.6891,30962.7811
2011-07-15 12:35:00,100.39,100.4,100.26,100.31,14178.243202241296,61.6952,61.7014,61.6153,61.6461,14178.2432
2011-07-15 12:40:00,100.31,100.45,100.27,100.31,41179.45635945082,61.6461,61.7321,61.6215,61.6461,41179.4564
2011-07-15 12:45:00,100.28,100.48,100.27,100.44,19599.33619133356,61.6276,61.7505,61.6215,61.726,19599.3362
2011-07-15 12:50:00,100.44,100.47,100.37,100.38,14386.746778744844,61.726,61.7444,61.6829,61.6891,14386.7468
2011-07-15 12:55:00,100.37,100.48,100.36,100.42,17305.796849794522,61.6829,61.7505,61.6768,61.7137,17305.7968
2011-07-15 13:00:00,100.44,100.48,100.4,100.43,28877.745345741463,61.726,61.7505,61.7014,61.7198,28877.7453
2011-07-15 13:05:00,100.46,100.66,100.45,100.65,109360.12587611118,61.7382,61.8612,61.7321,61.855,109360.1259
2011-07-15 13:10:00,100.66,100.67,100.54,100.63,37426.39198238695,61.8612,61.8673,61.7874,61.8427,37426.392
2011-07-15 13:15:00,100.61,100.78,100.53,100.58,32943.56508756066,61.8304,61.9349,61.7813,61.812,32943.5651
2011-07-15 13:20:00,100.56,100.66,100.52,100.54,13656.984260982425,61.7997,61.8612,61.7751,61.7874,13656.9843
2011-07-15 13:25:00,100.55,100.75,100.54,100.66,23873.6595096563,61.7936,61.9165,61.7874,61.8612,23873.6595
2011-07-15 13:30:00,100.67,100.74,100.63,100.68,23665.15593315276,61.8673,61.9103,61.8427,61.8734,23665.1559
2011-07-15 13:35:00,100.71,100.76,100.66,100.72,14386.746778744844,61.8919,61.9226,61.8612,61.898,14386.7468
2011-07-15 13:40:00,100.72,100.78,100.66,100.74,12927.221743220003,61.898,61.9349,61.8612,61.9103,12927.2217
2011-07-15 13:45:00,100.76,100.79,100.71,100.71,34820.097276092594,61.9226,61.941,61.8919,61.8919,34820.0973
2011-07-15 13:50:00,100.71,100.77,100.64,100.75,46496.297560291314,61.8919,61.9288,61.8489,61.9165,46496.2976
2011-07-15 13:55:00,100.73,100.76,100.48,100.49,26896.96136895776,61.9042,61.9226,61.7505,61.7567,26896.9614
2011-07-15 14:00:00,100.48,100.56,100.46,100.49,15846.271814269683,61.7505,61.7997,61.7382,61.7567,15846.2718
2011-07-15 14:05:00,100.48,100.54,100.45,100.52,14908.005720003715,61.7505,61.7874,61.7321,61.7751,14908.0057
2011-07-15 14:10:00,100.5,100.58,100.42,100.54,25437.43633343292,61.7628,61.812,61.7137,61.7874,25437.4363
2011-07-15 14:15:00,100.53,100.67,100.53,100.65,15429.264661262589,61.7813,61.8673,61.7813,61.855,15429.2647
2011-07-15 14:20:00,100.6,100.6,100.49,100.56,22726.889838886786,61.8243,61.8243,61.7567,61.7997,22726.8898
2011-07-15 14:25:00,100.58,100.58,100.43,100.51,29816.01144000743,61.812,61.812,61.7198,61.769,29816.0114
2011-07-15 14:30:00,100.53,100.58,100.48,100.54,19390.832614830008,61.7813,61.812,61.7505,61.7874,19390.8326
2011-07-15 14:35:00,100.54,100.58,100.45,100.54,18765.32188531936,61.7874,61.812,61.7321,61.7874,18765.3219
2011-07-15 14:40:00,100.54,100.55,100.42,100.54,35132.85264084792,61.7874,61.7936,61.7137,61.7874,35132.8526
2011-07-15 14:45:00,100.52,100.72,100.52,100.63,39824.18311217776,61.7751,61.898,61.7751,61.8427,39824.1831
2011-07-15 14:50:00,100.67,100.76,100.62,100.69,50353.61372560696,61.8673,61.9226,61.8366,61.8796,50353.6137
2011-07-15 14:55:00,100.7,100.78,100.63,100.68,78188.84118883067,61.8857,61.9349,61.8427,61.8734,78188.8412
2011-07-15 15:00:00,100.66,100.7,100.58,100.6,66512.64090463196,61.8612,61.8857,61.812,61.8243,66512.6409
2011-07-15 15:05:00,100.6,100.76,100.52,100.72,25124.680968677592,61.8243,61.9226,61.7751,61.898,25124.681
2011-07-15 15:10:00,100.72,100.82,100.65,100.75,18765.32188531936,61.898,61.9595,61.855,61.9165,18765.3219
2011-07-15 15:15:00,100.74,100.78,100.63,100.7,37843.39913539405,61.9103,61.9349,61.8427,61.8857,37843.3991
2011-07-15 15:20:00,100.69,100.83,100.68,100.82,32630.809722805338,61.8796,61.9656,61.8734,61.9595,32630.8097
2011-07-15 15:25:00,100.82,100.93,100.82,100.9,67346.65521064616,61.9595,62.0271,61.9595,62.0086,67346.6552
2011-07-15 15:30:00,100.92,101.03,100.91,100.97,88197.012861001,62.0209,62.0885,62.0148,62.0517,88197.0129
2011-07-15 15:35:00,100.96,101.08,100.93,101.08,48372.82974882325,62.0455,62.1193,62.0271,62.1193,48372.8297
2011-07-15 15:40:00,101.05,101.2,101.02,101.13,95181.88267386988,62.1008,62.193,62.0824,62.15,95181.8827
2011-07-15 15:45:00,101.15,101.25,101.04,101.08,143971.71957570023,62.1623,62.2237,62.0947,62.1193,143971.7196
2011-07-15 15:50:00,101.08,101.08,100.97,101.02,128646.7067026894,62.1193,62.1193,62.0517,62.0824,128646.7067
2011-07-15 15:55:00,101.01,101.03,100.86,101.01,268552.6065365704,62.0762,62.0885,61.9841,62.0762,268552.6065
2011-07-18 09:30:00,100.36,100.5,100.24,100.35,86528.98424897261,61.6768,61.7628,61.603,61.6706,86528.9842
2011-07-18 09:35:00,100.33,100.86,100.27,100.75,69223.18739917809,61.6584,61.9841,61.6215,61.9165,69223.1874
2011-07-18 09:40:00,100.78,101.25,100.71,101.14,21788.62374462081,61.9349,62.2237,61.8919,62.1561,21788.6237
2011-07-18 09:45:00,101.09,101.26,101.07,101.17,61300.05149204325,62.1254,62.2299,62.1131,62.1746,61300.0515
2011-07-18 09:50:00,101.2,101.26,101.1,101.12,44515.5135835076,62.193,62.2299,62.1316,62.1439,44515.5136
2011-07-18 09:55:00,101.12,101.13,100.74,100.83,41179.45635945082,62.1439,62.15,61.9103,61.9656,41179.4564
2011-07-18 10:00:00,100.86,100.98,100.73,100.78,65782.87838686955,61.9841,62.0578,61.9042,61.9349,65782.8784
2011-07-18 10:05:00,100.78,100.78,100.31,100.49,181293.8597698354,61.9349,61.9349,61.6461,61.7567,181293.8598
2011-07-18 10:10:00,100.49,100.67,100.41,100.66,66825.39626938729,61.7567,61.8673,61.7075,61.8612,66825.3963
2011-07-18 10:15:00,100.66,100.84,100.56,100.77,51396.1316081247,61.8612,61.9718,61.7997,61.9288,51396.1316
2011-07-18 10:20:00,100.78,101.1,100.72,101.09,27835.22746322372,61.9349,62.1316,61.898,62.1254,27835.2275
2011-07-18 10:25:00,101.07,101.23,100.97,101.14,34820.097276092594,62.1131,62.2115,62.0517,62.1561,34820.0973
2011-07-18 10:30:00,101.17,101.17,100.83,100.83,56817.22459721696,62.1746,62.1746,61.9656,61.9656,56817.2246
2011-07-18 10:35:00,100.84,101.02,100.8,100.83,26896.96136895776,61.9718,62.0824,61.9472,61.9656,26896.9614
2011-07-18 10:40:00,100.84,100.97,100.82,100.97,18244.062944060493,61.9718,62.0517,61.9595,62.0517,18244.0629
2011-07-18 10:45:00,100.95,100.98,100.84,100.89,36279.62231161744,62.0394,62.0578,61.9718,62.0025,36279.6223
2011-07-18 10:50:00,100.85,100.93,100.63,100.63,41075.20457119905,61.9779,62.0271,61.8427,61.8427,41075.2046
2011-07-18 10:55:00,100.63,100.86,100.55,100.79,44619.76537175937,61.8427,61.9841,61.7936,61.941,44619.7654
2011-07-18 11:00:00,100.8,100.93,100.76,100.79,28669.24176923792,61.9472,62.0271,61.9226,61.941,28669.2418
2011-07-18 11:05:00,100.79,101.01,100.77,100.94,30128.76680476276,61.941,62.0762,61.9288,62.0332,30128.7668
2011-07-18 11:10:00,100.95,100.99,100.83,100.84,15950.523602521458,62.0394,62.064,61.9656,61.9718,15950.5236
2011-07-18 11:15:00,100.82,100.92,100.78,100.86,23873.6595096563,61.9595,62.0209,61.9349,61.9841,23873.6595
2011-07-18 11:20:00,100.86,100.88,100.72,100.75,33256.32045231598,61.9841,61.9964,61.898,61.9165,33256.3205
2011-07-18 11:25:00,100.76,101.0,100.76,100.78,14908.005720003715,61.9226,62.0701,61.9226,61.9349,14908.0057
2011-07-18 11:30:00,100.78,100.97,100.78,100.84,32318.054358050013,61.9349,62.0517,61.9349,61.9718,32318.0544
2011-07-18 11:35:00,100.84,100.86,100.67,100.78,40762.44920644373,61.9718,61.9841,61.8673,61.9349,40762.4492
2011-07-18 11:40:00,100.76,100.79,100.63,100.71,21058.8612268584,61.9226,61.941,61.8427,61.8919,21058.8612
2011-07-18 11:45:00,100.7,100.79,100.57,100.59,34403.0901230855,61.8857,61.941,61.8058,61.8181,34403.0901
2011-07-18 11:50:00,100.62,100.64,100.55,100.59,39198.67238266712,61.8366,61.8489,61.7936,61.8181,39198.6724
2011-07-18 11:55:00,100.56,100.68,100.54,100.59,39824.18311217776,61.7997,61.8734,61.7874,61.8181,39824.1831
2011-07-18 12:00:00,100.6,100.67,100.56,100.61,39198.67238266712,61.8243,61.8673,61.7997,61.8304,39198.6724
2011-07-18 12:05:00,100.59,100.59,100.48,100.55,71829.48210547245,61.8181,61.8181,61.7505,61.7936,71829.4821
2011-07-18 12:10:00,100.55,100.75,100.54,100.73,35341.356217351466,61.7936,61.9165,61.7874,61.9042,35341.3562
2011-07-18 12:15:00,100.71,100.82,100.71,100.81,35445.608005603244,61.8919,61.9595,61.8919,61.9533,35445.608
2011-07-18 12:20:00,100.78,100.86,100.74,100.78,36800.88125287631,61.9349,61.9841,61.9103,61.9349,36800.8813
2011-07-18 12:25:00,100.75,100.82,100.68,100.71,10112.423460422102,61.9165,61.9595,61.8734,61.8919,10112.4235
2011-07-18 12:30:00,100.73,100.75,100.61,100.71,15429.264661262589,61.9042,61.9165,61.8304,61.8919,15429.2647
2011-07-18 12:35:00,100.73,100.87,100.72,100.84,14282.49499049307,61.9042,61.9902,61.898,61.9718,14282.495
2011-07-18 12:40:00,100.78,100.79,100.64,100.67,16993.0414850392,61.9349,61.941,61.8489,61.8673,16993.0415
2011-07-18 12:45:00,100.67,100.71,100.52,100.58,23977.911297908075,61.8673,61.8919,61.7751,61.812,23977.9113
2011-07-18 12:50:00,100.57,100.69,100.57,100.67,18035.559367556943,61.8058,61.8796,61.8058,61.8673,18035.5594
2011-07-18 12:55:00,100.67,100.82,100.67,100.76,14699.502143500167,61.8673,61.9595,61.8673,61.9226,14699.5021
2011-07-18 13:00:00,100.76,100.76,100.63,100.65,18035.559367556943,61.9226,61.9226,61.8427,61.855,18035.5594
2011-07-18 13:05:00,100.67,100.67,100.57,100.57,12301.71101370936,61.8673,61.8673,61.8058,61.8058,12301.711
2011-07-18 13:10:00,100.6,100.62,100.49,100.57,15950.523602521458,61.8243,61.8366,61.7567,61.8058,15950.5236
2011-07-18 13:15:00,100.59,100.64,100.45,100.62,37426.39198238695,61.8181,61.8489,61.7321,61.8366,37426.392
2011-07-18 13:20:00,100.63,100.71,100.61,100.61,23352.40056839743,61.8427,61.8919,61.8304,61.8304,23352.4006
2011-07-18 13:25:00,100.61,100.78,100.61,100.75,18452.56652056404,61.8304,61.9349,61.8304,61.9165,18452.5665
2011-07-18 13:30:00,100.78,100.86,100.77,100.85,21580.120168117268,61.9349,61.9841,61.9288,61.9779,21580.1202
2011-07-18 13:35:00,100.82,101.1,100.78,101.05,51083.37624336938,61.9595,62.1316,61.9349,62.1008,51083.3762
2011-07-18 13:40:00,101.05,101.06,100.93,100.94,26167.19885119533,62.1008,62.107,62.0271,62.0332,26167.1989
2011-07-18 13:45:00,100.93,101.06,100.91,101.04,15012.25750825549,62.0271,62.107,62.0148,62.0947,15012.2575
2011-07-18 13:50:00,101.04,101.1,100.94,101.07,14282.49499049307,62.0947,62.1316,62.0332,62.1131,14282.495
2011-07-18 13:55:00,101.05,101.2,101.02,101.17,14699.502143500167,62.1008,62.193,62.0824,62.1746,14699.5021
2011-07-18 14:00:00,101.15,101.2,101.02,101.04,31901.04720504292,62.1623,62.193,62.0824,62.0947,31901.0472
2011-07-18 14:05:00,101.07,101.09,101.03,101.06,19807.839767837104,62.1131,62.1254,62.0885,62.107,19807.8398
2011-07-18 14:10:00,101.08,101.08,100.93,101.01,33464.82402881953,62.1193,62.1193,62.0271,62.0762,33464.824
2011-07-18 14:15:00,101.0,101.05,100.96,100.99,17201.54506154275,62.0701,62.1008,62.0455,62.064,17201.5451
2011-07-18 14:20:00,100.98,101.09,100.84,100.86,30650.025746021627,62.0578,62.1254,61.9718,61.9841,30650.0257
2011-07-18 14:25:00,100.86,100.95,100.83,100.84,13239.977107975328,61.9841,62.0394,61.9656,61.9718,13239.9771
2011-07-18 14:30:00,100.85,100.91,100.63,100.66,24916.17739217404,61.9779,62.0148,61.8427,61.8612,24916.1774
2011-07-18 14:35:00,100.66,100.75,100.65,100.71,18139.81115580872,61.8612,61.9165,61.855,61.8919,18139.8112
2011-07-18 14:40:00,100.71,100.9,100.7,100.85,20329.09870909597,61.8919,62.0086,61.8857,61.9779,20329.0987
2011-07-18 14:45:00,100.84,100.84,100.74,100.77,15950.523602521458,61.9718,61.9718,61.9103,61.9288,15950.5236
2011-07-18 14:50:00,100.76,100.84,100.71,100.8,14699.502143500167,61.9226,61.9718,61.8919,61.9472,14699.5021
2011-07-18 14:55:00,100.8,100.98,100.7,100.96,17931.30757930517,61.9472,62.0578,61.8857,62.0455,17931.3076
2011-07-18 15:00:00,100.97,101.13,100.95,101.03,26584.20600420243,62.0517,62.15,62.0394,62.0885,26584.206
2011-07-18 15:05:00,101.05,101.08,100.82,100.87,24916.17739217404,62.1008,62.1193,61.9595,61.9902,24916.1774
2011-07-18 15:10:00,100.84,100.87,100.74,100.78,24082.16308615985,61.9718,61.9902,61.9103,61.9349,24082.1631
2011-07-18 15:15:00,100.76,100.86,100.74,100.78,33777.57939357485,61.9226,61.9841,61.9103,61.9349,33777.5794
2011-07-18 15:20:00,100.78,100.82,100.63,100.74,55461.9513499439,61.9349,61.9595,61.8427,61.9103,55461.9513
2011-07-18 15:25:00,100.77,100.78,100.66,100.72,39302.92417091889,61.9288,61.9349,61.8612,61.898,39302.9242
2011-07-18 15:30:00,100.75,100.91,100.73,100.8,33777.57939357485,61.9165,62.0148,61.9042,61.9472,33777.5794
2011-07-18 15:35:00,100.82,101.01,100.74,101.0,33777.57939357485,61.9595,62.0762,61.9103,62.0701,33777.5794
2011-07-18 15:40:00,101.01,101.02,100.74,100.76,46809.05292504664,62.0762,62.0824,61.9103,61.9226,46809.0529
2011-07-18 15:45:00,100.74,100.93,100.71,100.88,64844.612292603575,61.9103,62.0271,61.8919,61.9964,64844.6123
2011-07-18 15:50:00,100.88,101.05,100.84,101.05,55566.20313819567,61.9964,62.1008,61.9718,62.1008,55566.2031
2011-07-18 15:55:00,101.05,101.1,100.9,100.96,169721.91127388846,62.1008,62.1316,62.0086,62.0455,169721.9113
2011-07-19 09:30:00,101.91,102.65,101.71,102.59,113842.95277093748,62.6293,63.0841,62.5064,63.0472,113842.9528
2011-07-19 09:35:00,102.59,103.01,102.52,102.81,60674.54076253261,63.0472,63.3054,63.0042,63.1824,60674.5408
2011-07-19 09:40:00,102.86,102.86,102.5,102.53,42221.97424196856,63.2132,63.2132,62.9919,63.0104,42221.9742
2011-07-19 09:45:00,102.56,102.75,102.49,102.72,79439.86264785197,63.0288,63.1456,62.9858,63.1271,79439.8626
2011-07-19 09:50:00,102.72,103.2,102.71,103.1,96015.89697988408,63.1271,63.4221,63.121,63.3607,96015.897
2011-07-19 09:55:00,103.1,103.21,102.73,102.92,50562.117302110506,63.3607,63.4283,63.1333,63.2501,50562.1173
2011-07-19 10:00:00,102.93,103.09,102.79,102.94,30754.2775342734,63.2562,63.3545,63.1702,63.2623,30754.2775
2011-07-19 10:05:00,102.9,102.91,102.76,102.86,34507.34191133727,63.2378,63.2439,63.1517,63.2132,34507.3419
2011-07-19 10:10:00,102.84,102.85,102.46,102.55,54002.426314419055,63.2009,63.207,62.9674,63.0227,54002.4263
2011-07-19 10:15:00,102.55,102.78,102.53,102.75,40032.68668868131,63.0227,63.164,63.0104,63.1456,40032.6867
2011-07-19 10:20:00,102.74,102.81,102.71,102.73,48789.83690183034,63.1394,63.1824,63.121,63.1333,48789.8369
2011-07-19 10:25:00,102.72,102.74,102.56,102.57,31379.788263784045,63.1271,63.1394,63.0288,63.035,31379.7883
2011-07-19 10:30:00,102.54,102.61,102.39,102.43,24916.17739217404,63.0165,63.0595,62.9243,62.9489,24916.1774
2011-07-19 10:35:00,102.43,102.48,102.33,102.37,17410.048638046297,62.9489,62.9796,62.8875,62.912,17410.0486
2011-07-19 10:40:00,102.37,102.37,102.18,102.24,37322.14019413518,62.912,62.912,62.7953,62.8322,37322.1402
2011-07-19 10:45:00,102.22,102.4,102.19,102.34,24290.6666626634,62.8199,62.9305,62.8014,62.8936,24290.6667
2011-07-19 10:50:00,102.37,102.51,102.35,102.43,22414.13447413146,62.912,62.9981,62.8998,62.9489,22414.1345
2011-07-19 10:55:00,102.43,102.45,102.21,102.35,38677.41344140824,62.9489,62.9612,62.8137,62.8998,38677.4134
2011-07-19 11:00:00,102.35,102.35,102.2,102.27,18348.314732312265,62.8998,62.8998,62.8076,62.8506,18348.3147
2011-07-19 11:05:00,102.28,102.32,102.08,102.09,28460.738192734367,62.8567,62.8813,62.7338,62.74,28460.7382
2011-07-19 11:10:00,102.13,102.13,101.98,102.03,20850.357650354847,62.7646,62.7646,62.6724,62.7031,20850.3577
2011-07-19 11:15:00,102.02,102.14,102.0,102.02,22518.38626238324,62.697,62.7707,62.6847,62.697,22518.3863
2011-07-19 11:20:00,102.04,102.1,101.98,102.1,23560.90414490098,62.7092,62.7461,62.6724,62.7461,23560.9041
2011-07-19 11:25:00,102.09,102.14,102.0,102.12,16367.530755528556,62.74,62.7707,62.6847,62.7584,16367.5308
2011-07-19 11:30:00,102.12,102.15,102.04,102.04,31484.04005203582,62.7584,62.7768,62.7092,62.7092,31484.0401
2011-07-19 11:35:00,102.05,102.07,101.73,101.74,26375.70242769888,62.7154,62.7277,62.5187,62.5249,26375.7024
2011-07-19 11:40:00,101.74,101.76,101.54,101.7,41283.7081477026,62.5249,62.5372,62.402,62.5003,41283.7081
2011-07-19 11:45:00,101.7,101.91,101.67,101.88,47434.56365455728,62.5003,62.6293,62.4819,62.6109,47434.5637
2011-07-19 11:50:00,101.88,102.01,101.87,101.97,12301.71101370936,62.6109,62.6908,62.6048,62.6662,12301.711
2011-07-19 11:55:00,101.97,101.98,101.73,101.83,20850.357650354847,62.6662,62.6724,62.5187,62.5802,20850.3577
2011-07-19 12:00:00,101.81,101.96,101.8,101.83,15325.012873010814,62.5679,62.6601,62.5617,62.5802,15325.0129
2011-07-19 12:05:00,101.83,101.84,101.73,101.81,18869.573673571136,62.5802,62.5863,62.5187,62.5679,18869.5737
2011-07-19 12:10:00,101.78,101.79,101.68,101.73,25333.18454518114,62.5495,62.5556,62.488,62.5187,25333.1845
2011-07-19 12:15:00,101.74,101.81,101.66,101.74,32213.80256979824,62.5249,62.5679,62.4757,62.5249,32213.8026
2011-07-19 12:20:00,101.72,101.75,101.67,101.68,20850.357650354847,62.5126,62.531,62.4819,62.488,20850.3577
2011-07-19 12:25:00,101.71,101.71,101.56,101.7,25541.68812168469,62.5064,62.5064,62.4143,62.5003,25541.6881
2011-07-19 12:30:00,101.67,101.79,101.65,101.79,54836.44062043325,62.4819,62.5556,62.4696,62.5556,54836.4406
2011-07-19 12:35:00,101.79,101.81,101.73,101.77,39824.18311217776,62.5556,62.5679,62.5187,62.5433,39824.1831
2011-07-19 12:40:00,101.77,101.79,101.64,101.73,19599.33619133356,62.5433,62.5556,62.4634,62.5187,19599.3362
2011-07-19 12:45:00,101.72,101.75,101.67,101.68,44202.75821875228,62.5126,62.531,62.4819,62.488,44202.7582
2011-07-19 12:50:00,101.68,101.8,101.68,101.69,31796.79541679114,62.488,62.5617,62.488,62.4941,31796.7954
2011-07-19 12:55:00,101.68,101.76,101.68,101.72,14699.502143500167,62.488,62.5372,62.488,62.5126,14699.5021
2011-07-19 13:00:00,101.76,101.77,101.69,101.74,13656.984260982425,62.5372,62.5433,62.4941,62.5249,13656.9843
2011-07-19 13:05:00,101.73,101.74,101.68,101.71,32735.06151105712,62.5187,62.5249,62.488,62.5064,32735.0615
2011-07-19 13:10:00,101.75,101.88,101.72,101.82,21788.62374462081,62.531,62.6109,62.5126,62.574,21788.6237
2011-07-19 13:15:00,101.82,101.87,101.75,101.87,31796.79541679114,62.574,62.6048,62.531,62.6048,31796.7954
2011-07-19 13:20:00,101.83,102.02,101.8,101.99,11571.94849594694,62.5802,62.697,62.5617,62.6785,11571.9485
2011-07-19 13:25:00,101.98,102.22,101.98,102.18,21058.8612268584,62.6724,62.8199,62.6724,62.7953,21058.8612
2011-07-19 13:30:00,102.21,102.37,102.13,102.16,52647.15306714599,62.8137,62.912,62.7646,62.783,52647.1531
2011-07-19 13:35:00,102.17,102.5,102.05,102.43,38156.15450014937,62.7891,62.9919,62.7154,62.9489,38156.1545
2011-07-19 13:40:00,102.4,102.81,102.33,102.76,71308.22316421357,62.9305,63.1824,62.8875,63.1517,71308.2232
2011-07-19 13:45:00,102.75,102.76,102.51,102.64,36279.62231161744,63.1456,63.1517,62.9981,63.078,36279.6223
2011-07-19 13:50:00,102.63,102.64,102.56,102.56,16680.28612028388,63.0718,63.078,63.0288,63.0288,16680.2861
2011-07-19 13:55:00,102.59,102.66,102.56,102.59,21580.120168117268,63.0472,63.0903,63.0288,63.0472,21580.1202
2011-07-19 14:00:00,102.6,102.6,102.33,102.35,25541.68812168469,63.0534,63.0534,62.8875,62.8998,25541.6881
2011-07-19 14:05:00,102.33,102.36,102.26,102.31,17722.804002801622,62.8875,62.9059,62.8444,62.8752,17722.804
2011-07-19 14:10:00,102.31,102.38,102.22,102.24,46704.80113679486,62.8752,62.9182,62.8199,62.8322,46704.8011
2011-07-19 14:15:00,102.23,102.26,102.15,102.17,18139.81115580872,62.826,62.8444,62.7768,62.7891,18139.8112
2011-07-19 14:20:00,102.18,102.25,102.1,102.23,23143.89699189388,62.7953,62.8383,62.7461,62.826,23143.897
2011-07-19 14:25:00,102.19,102.31,102.17,102.29,18973.82546182291,62.8014,62.8752,62.7891,62.8629,18973.8255
2011-07-19 14:30:00,102.31,102.43,102.3,102.37,17827.055791053393,62.8752,62.9489,62.869,62.912,17827.0558
2011-07-19 14:35:00,102.35,102.39,102.32,102.37,13552.732472730651,62.8998,62.9243,62.8813,62.912,13552.7325
2011-07-19 14:40:00,102.37,102.54,102.37,102.52,24290.6666626634,62.912,63.0165,62.912,63.0042,24290.6667
2011-07-19 14:45:00,102.51,102.78,102.48,102.66,33152.06866406421,62.9981,63.164,62.9796,63.0903,33152.0687
2011-07-19 14:50:00,102.67,102.78,102.66,102.72,42326.22603022034,63.0964,63.164,63.0903,63.1271,42326.226
2011-07-19 14:55:00,102.71,102.72,102.6,102.65,31796.79541679114,63.121,63.1271,63.0534,63.0841,31796.7954
2011-07-19 15:00:00,102.64,102.72,102.6,102.67,44515.5135835076,63.078,63.1271,63.0534,63.0964,44515.5136
2011-07-19 15:05:00,102.66,102.75,102.54,102.54,25437.43633343292,63.0903,63.1456,63.0165,63.0165,25437.4363
2011-07-19 15:10:00,102.54,102.64,102.53,102.61,33256.32045231598,63.0165,63.078,63.0104,63.0595,33256.3205
2011-07-19 15:15:00,102.59,102.64,102.53,102.59,56608.72102071341,63.0472,63.078,63.0104,63.0472,56608.721
2011-07-19 15:20:00,102.6,102.64,102.55,102.61,36488.12588812099,63.0534,63.078,63.0227,63.0595,36488.1259
2011-07-19 15:25:00,102.61,102.63,102.49,102.59,37634.8955588905,63.0595,63.0718,62.9858,63.0472,37634.8956
2011-07-19 15:30:00,102.6,102.6,102.47,102.51,60257.53360952551,63.0534,63.0534,62.9735,62.9981,60257.5336
2011-07-19 15:35:00,102.5,102.61,102.47,102.55,47643.06723106083,62.9919,63.0595,62.9735,63.0227,47643.0672
2011-07-19 15:40:00,102.55,102.61,102.54,102.56,44202.75821875228,63.0227,63.0595,63.0165,63.0288,44202.7582
2011-07-19 15:45:00,102.58,102.64,102.56,102.62,86320.48067246907,63.0411,63.078,63.0288,63.0657,86320.4807
2011-07-19 15:50:00,102.63,102.73,102.61,102.65,101436.98996897634,63.0718,63.1333,63.0595,63.0841,101436.99
2011-07-19 15:55:00,102.65,102.66,102.48,102.61,231021.9627659317,63.0841,63.0903,62.9796,63.0595,231021.9628
2011-07-20 09:30:00,102.68,102.91,102.21,102.24,86320.48067246907,63.1026,63.2439,62.8137,62.8322,86320.4807
2011-07-20 09:35:00,102.2,102.25,102.05,102.22,33464.82402881953,62.8076,62.8383,62.7154,62.8199,33464.824
2011-07-20 09:40:00,102.24,102.3,102.09,102.18,80690.88410687326,62.8322,62.869,62.74,62.7953,80690.8841
2011-07-20 09:45:00,102.15,102.28,102.07,102.13,48164.3261723197,62.7768,62.8567,62.7277,62.7646,48164.3262
2011-07-20 09:50:00,102.07,102.1,101.63,101.66,83818.43775442649,62.7277,62.7461,62.4573,62.4757,83818.4378
2011-07-20 09:55:00,101.7,101.85,101.63,101.75,39094.42059441534,62.5003,62.5925,62.4573,62.531,39094.4206
2011-07-20 10:00:00,101.73,102.14,101.53,102.09,68597.67666966745,62.5187,62.7707,62.3958,62.74,68597.6767
2011-07-20 10:05:00,102.09,102.3,102.02,102.19,75686.7982707881,62.74,62.869,62.697,62.8014,75686.7983
2011-07-20 10:10:00,102.14,102.3,102.02,102.04,48998.34047833389,62.7707,62.869,62.697,62.7092,48998.3405
2011-07-20 10:15:00,102.05,102.18,101.87,102.16,44411.26179525583,62.7154,62.7953,62.6048,62.783,44411.2618
2011-07-20 10:20:00,102.16,102.2,102.0,102.1,26896.96136895776,62.783,62.8076,62.6847,62.7461,26896.9614
2011-07-20 10:25:00,102.11,102.15,101.92,101.92,23769.407721404525,62.7523,62.7768,62.6355,62.6355,23769.4077
2011-07-20 10:30:00,101.91,102.48,101.87,102.38,77980.33761232713,62.6293,62.9796,62.6048,62.9182,77980.3376
2011-07-20 10:35:00,102.4,102.4,102.2,102.33,18452.56652056404,62.9305,62.9305,62.8076,62.8875,18452.5665
2011-07-20 10:40:00,102.29,102.43,102.27,102.33,28669.24176923792,62.8629,62.9489,62.8506,62.8875,28669.2418
2011-07-20 10:45:00,102.34,102.34,102.16,102.21,16784.53790853565,62.8936,62.8936,62.783,62.8137,16784.5379
2011-07-20 10:50:00,102.2,102.23,101.94,101.99,38260.40628840114,62.8076,62.826,62.6478,62.6785,38260.4063
2011-07-20 10:55:00,101.96,102.14,101.92,102.05,41283.7081477026,62.6601,62.7707,62.6355,62.7154,41283.7081
2011-07-20 11:00:00,102.04,102.08,101.94,101.94,29816.01144000743,62.7092,62.7338,62.6478,62.6478,29816.0114
2011-07-20 11:05:00,101.96,102.14,101.93,102.11,27209.71673371308,62.6601,62.7707,62.6416,62.7523,27209.7167
2011-07-20 11:10:00,102.08,102.29,102.07,102.29,48164.3261723197,62.7338,62.8629,62.7277,62.8629,48164.3262
2011-07-20 11:15:00,102.28,102.33,102.24,102.28,17931.30757930517,62.8567,62.8875,62.8322,62.8567,17931.3076
2011-07-20 11:20:00,102.28,102.3,102.18,102.23,8027.387695386616,62.8567,62.869,62.7953,62.826,8027.3877
2011-07-20 11:25:00,102.26,102.29,102.17,102.19,12510.214590212909,62.8444,62.8629,62.7891,62.8014,12510.2146
2011-07-20 11:30:00,102.18,102.25,102.13,102.23,23352.40056839743,62.7953,62.8383,62.7646,62.826,23352.4006
2011-07-20 11:35:00,102.22,102.24,102.11,102.14,18035.559367556943,62.8199,62.8322,62.7523,62.7707,18035.5594
2011-07-20 11:40:00,102.13,102.26,102.13,102.19,20433.35049734775,62.7646,62.8444,62.7646,62.8014,20433.3505
2011-07-20 11:45:00,102.2,102.2,101.67,101.71,54002.426314419055,62.8076,62.8076,62.4819,62.5064,54002.4263
2011-07-20 11:50:00,101.72,101.77,101.65,101.74,26584.20600420243,62.5126,62.5433,62.4696,62.5249,26584.206
2011-07-20 11:55:00,101.77,101.91,101.7,101.84,27730.97567497195,62.5433,62.6293,62.5003,62.5863,27730.9757
2011-07-20 12:00:00,101.87,102.1,101.87,102.04,10737.934189932746,62.6048,62.7461,62.6048,62.7092,10737.9342
2011-07-20 12:05:00,102.02,102.07,101.94,101.99,12510.214590212909,62.697,62.7277,62.6478,62.6785,12510.2146
2011-07-20 12:10:00,101.96,102.04,101.85,102.03,17827.055791053393,62.6601,62.7092,62.5925,62.7031,17827.0558
2011-07-20 12:15:00,102.03,102.04,101.88,101.92,13135.725319723551,62.7031,62.7092,62.6109,62.6355,13135.7253
2011-07-20 12:20:00,101.95,101.95,101.76,101.88,19078.07725007469,62.6539,62.6539,62.5372,62.6109,19078.0773
2011-07-20 12:25:00,101.9,101.95,101.86,101.89,14282.49499049307,62.6232,62.6539,62.5986,62.6171,14282.495
2011-07-20 12:30:00,101.89,101.94,101.72,101.76,15533.516449514362,62.6171,62.6478,62.5126,62.5372,15533.5164
2011-07-20 12:35:00,101.76,101.83,101.71,101.73,13344.228896227103,62.5372,62.5802,62.5064,62.5187,13344.2289
2011-07-20 12:40:00,101.72,101.75,101.63,101.67,16471.78254378033,62.5126,62.531,62.4573,62.4819,16471.7825
2011-07-20 12:45:00,101.68,101.74,101.64,101.74,15742.02002601791,62.488,62.5249,62.4634,62.5249,15742.02
2011-07-20 12:50:00,101.76,101.76,101.66,101.74,13865.487837485976,62.5372,62.5372,62.4757,62.5249,13865.4878
2011-07-20 12:55:00,101.73,101.76,101.64,101.68,16993.0414850392,62.5187,62.5372,62.4634,62.488,16993.0415
2011-07-20 13:00:00,101.69,101.73,101.6,101.73,47434.56365455728,62.4941,62.5187,62.4388,62.5187,47434.5637
2011-07-20 13:05:00,101.74,101.78,101.67,101.78,42743.23318322744,62.5249,62.5495,62.4819,62.5495,42743.2332
2011-07-20 13:10:00,101.78,101.79,101.73,101.75,16993.0414850392,62.5495,62.5556,62.5187,62.531,16993.0415
2011-07-20 13:15:00,101.78,101.93,101.77,101.93,17618.552214549847,62.5495,62.6416,62.5433,62.6416,17618.5522
2011-07-20 13:20:00,101.93,101.99,101.9,101.97,13239.977107975328,62.6416,62.6785,62.6232,62.6662,13239.9771
2011-07-20 13:25:00,102.0,102.16,102.0,102.16,14908.005720003715,62.6847,62.783,62.6847,62.783,14908.0057
2011-07-20 13:30:00,102.15,102.2,101.99,102.0,18139.81115580872,62.7768,62.8076,62.6785,62.6847,18139.8112
2011-07-20 13:35:00,101.99,102.11,101.96,102.08,24603.42202741872,62.6785,62.7523,62.6601,62.7338,24603.422
2011-07-20 13:40:00,102.08,102.08,101.99,102.06,10737.934189932746,62.7338,62.7338,62.6785,62.7215,10737.9342
2011-07-20 13:45:00,102.04,102.13,102.04,102.11,9695.416307415004,62.7092,62.7646,62.7092,62.7523,9695.4163
2011-07-20 13:50:00,102.12,102.16,102.08,102.16,8965.653789652584,62.7584,62.783,62.7338,62.783,8965.6538
2011-07-20 13:55:00,102.17,102.19,102.03,102.07,30754.2775342734,62.7891,62.8014,62.7031,62.7277,30754.2775
2011-07-20 14:00:00,102.09,102.13,102.02,102.08,21892.87553287259,62.74,62.7646,62.697,62.7338,21892.8755
2011-07-20 14:05:00,102.09,102.1,101.99,102.07,11884.703860702262,62.74,62.7461,62.6785,62.7277,11884.7039
2011-07-20 14:10:00,102.07,102.09,101.99,102.05,14803.753931751942,62.7277,62.74,62.6785,62.7154,14803.7539
2011-07-20 14:15:00,102.04,102.06,102.03,102.04,11780.45207245049,62.7092,62.7215,62.7031,62.7092,11780.4521
2011-07-20 14:20:00,102.03,102.06,102.02,102.06,9069.90557790436,62.7031,62.7215,62.697,62.7215,9069.9056
2011-07-20 14:25:00,102.06,102.07,101.93,101.96,78084.5894005789,62.7215,62.7277,62.6416,62.6601,78084.5894
2011-07-20 14:30:00,101.96,101.97,101.91,101.95,20641.8540738513,62.6601,62.6662,62.6293,62.6539,20641.8541
2011-07-20 14:35:00,101.97,101.97,101.9,101.94,20224.846920844204,62.6662,62.6662,62.6232,62.6478,20224.8469
2011-07-20 14:40:00,101.96,102.02,101.91,101.96,36592.37767637276,62.6601,62.697,62.6293,62.6601,36592.3777
2011-07-20 14:45:00,101.95,101.96,101.69,101.7,19912.09155608888,62.6539,62.6601,62.4941,62.5003,19912.0916
2011-07-20 14:50:00,101.74,101.89,101.72,101.83,12718.718166716457,62.5249,62.6171,62.5126,62.5802,12718.7182
2011-07-20 14:55:00,101.84,101.91,101.8,101.89,19078.07725007469,62.5863,62.6293,62.5617,62.6171,19078.0773
2011-07-20 15:00:00,101.89,101.96,101.88,101.92,14282.49499049307,62.6171,62.6601,62.6109,62.6355,14282.495
2011-07-20 15:05:00,101.94,102.05,101.93,102.04,42743.23318322744,62.6478,62.7154,62.6416,62.7092,42743.2332
2011-07-20 15:10:00,102.04,102.05,101.89,101.92,69327.43918742987,62.7092,62.7154,62.6171,62.6355,69327.4392
2011-07-20 15:15:00,101.92,101.95,101.91,101.93,24707.673815670496,62.6355,62.6539,62.6293,62.6416,24707.6738
2011-07-20 15:20:00,101.93,101.93,101.77,101.83,30650.025746021627,62.6416,62.6416,62.5433,62.5802,30650.0257
2011-07-20 15:25:00,101.83,101.95,101.83,101.91,31275.53647553227,62.5802,62.6539,62.5802,62.6293,31275.5365
2011-07-20 15:30:00,101.92,102.0,101.85,101.97,39824.18311217776,62.6355,62.6847,62.5925,62.6662,39824.1831
2011-07-20 15:35:00,101.96,102.06,101.96,102.06,34090.33475833017,62.6601,62.7215,62.6601,62.7215,34090.3348
2011-07-20 15:40:00,102.05,102.08,101.95,101.95,63385.08725707874,62.7154,62.7338,62.6539,62.6539,63385.0873
2011-07-20 15:45:00,101.95,101.96,101.66,101.71,70578.46064645116,62.6539,62.6601,62.4757,62.5064,70578.4606
2011-07-20 15:50:00,101.71,101.83,101.67,101.82,67138.1516341426,62.5064,62.5802,62.4819,62.574,67138.1516
2011-07-20 15:55:00,101.82,101.9,101.7,101.86,175872.76678074314,62.574,62.6232,62.5003,62.5986,175872.7668
2011-07-21 09:30:00,102.82,103.1,102.56,102.85,200163.4334434065,63.1886,63.3607,63.0288,63.207,200163.4334
2011-07-21 09:35:00,102.9,103.3,102.69,103.22,138759.13016311152,63.2378,63.4836,63.1087,63.4344,138759.1302
2011-07-21 09:40:00,103.22,103.25,103.09,103.09,58172.497844490026,63.4344,63.4529,63.3545,63.3545,58172.4978
2011-07-21 09:45:00,103.09,103.13,102.81,103.05,51187.62803162115,63.3545,63.3791,63.1824,63.3299,51187.628
2011-07-21 09:50:00,103.1,103.85,103.1,103.85,193804.0743600483,63.3607,63.8216,63.3607,63.8216,193804.0744
2011-07-21 09:55:00,103.85,104.27,103.83,103.98,131982.76392674618,63.8216,64.0797,63.8093,63.9015,131982.7639
2011-07-21 10:00:00,103.9,104.21,103.81,104.08,93618.10585009328,63.8523,64.0428,63.797,63.9629,93618.1059
2011-07-21 10:05:00,104.07,104.31,104.01,104.24,52125.89412588712,63.9568,64.1043,63.9199,64.0613,52125.8941
2011-07-21 10:10:00,104.24,104.6,104.11,104.5,73706.01429400439,64.0613,64.2825,63.9814,64.221,73706.0143
2011-07-21 10:15:00,104.52,104.63,104.03,104.07,113634.44919443392,64.2333,64.3009,63.9322,63.9568,113634.4492
2011-07-21 10:20:00,104.04,104.22,104.04,104.17,49415.34763134099,63.9384,64.049,63.9384,64.0182,49415.3476
2011-07-21 10:25:00,104.11,104.33,104.05,104.06,93826.6094265968,63.9814,64.1166,63.9445,63.9506,93826.6094
2011-07-21 10:30:00,104.07,104.15,103.95,104.05,39302.92417091889,63.9568,64.006,63.883,63.9445,39302.9242
2011-07-21 10:35:00,104.05,104.07,103.79,103.84,73497.51071750085,63.9445,63.9568,63.7847,63.8154,73497.5107
2011-07-21 10:40:00,103.83,103.9,103.73,103.82,42743.23318322744,63.8093,63.8523,63.7478,63.8032,42743.2332
2011-07-21 10:45:00,103.8,103.94,103.8,103.89,21475.868379865493,63.7909,63.8769,63.7909,63.8462,21475.8684
2011-07-21 10:50:00,103.87,104.04,103.85,103.96,76416.56078855052,63.8339,63.9384,63.8216,63.8892,76416.5608
2011-07-21 10:55:00,103.94,103.96,103.74,103.8,37530.64377063872,63.8769,63.8892,63.754,63.7909,37530.6438
2011-07-21 11:00:00,103.79,103.81,103.69,103.71,34924.34906434437,63.7847,63.797,63.7233,63.7355,34924.3491
2011-07-21 11:05:00,103.7,103.7,103.4,103.46,48894.08869008212,63.7294,63.7294,63.545,63.5819,48894.0887
2011-07-21 11:10:00,103.44,103.49,103.36,103.38,72454.9928349831,63.5696,63.6003,63.5205,63.5327,72454.9928
2011-07-21 11:15:00,103.38,103.41,103.22,103.26,51708.88697288002,63.5327,63.5512,63.4344,63.459,51708.887
2011-07-21 11:20:00,103.27,103.27,103.01,103.23,70891.21601120649,63.4651,63.4651,63.3054,63.4406,70891.216
2011-07-21 11:25:00,103.23,103.25,102.96,103.12,72246.48925847955,63.4406,63.4529,63.2746,63.373,72246.4893
2011-07-21 11:30:00,103.13,103.14,103.02,103.07,51187.62803162115,63.3791,63.3853,63.3115,63.3422,51187.628
2011-07-21 11:35:00,103.07,103.23,103.05,103.13,84026.94133093003,63.3422,63.4406,63.3299,63.3791,84026.9413
2011-07-21 11:40:00,103.14,103.15,102.95,102.95,28564.98998098614,63.3853,63.3914,63.2685,63.2685,28564.99
2011-07-21 11:45:00,102.95,103.03,102.81,102.94,31171.2846872805,63.2685,63.3177,63.1824,63.2623,31171.2847
2011-07-21 11:50:00,102.94,103.18,102.92,103.14,64740.36050435181,63.2623,63.4098,63.2501,63.3853,64740.3605
2011-07-21 11:55:00,103.15,103.24,103.1,103.13,24707.673815670496,63.3914,63.4467,63.3607,63.3791,24707.6738
2011-07-21 12:00:00,103.13,103.18,103.05,103.12,39824.18311217776,63.3791,63.4098,63.3299,63.373,39824.1831
2011-07-21 12:05:00,103.12,103.12,102.9,102.9,53168.41200840486,63.373,63.373,63.2378,63.2378,53168.412
2011-07-21 12:10:00,102.9,102.93,102.74,102.9,42743.23318322744,63.2378,63.2562,63.1394,63.2378,42743.2332
2011-07-21 12:15:00,102.91,102.92,102.77,102.78,40658.19741819195,63.2439,63.2501,63.1579,63.164,40658.1974
2011-07-21 12:20:00,102.78,102.88,102.72,102.82,15533.516449514362,63.164,63.2255,63.1271,63.1886,15533.5164
2011-07-21 12:25:00,102.82,103.03,102.82,103.01,58068.24605623825,63.1886,63.3177,63.1886,63.3054,58068.2461
2011-07-21 12:30:00,103.0,103.04,102.94,102.96,18765.32188531936,63.2992,63.3238,63.2623,63.2746,18765.3219
2011-07-21 12:35:00,102.96,103.13,102.88,103.05,75791.05005903987,63.2746,63.3791,63.2255,63.3299,75791.0501
2011-07-21 12:40:00,103.07,103.31,103.07,103.28,113530.19740618214,63.3422,63.4897,63.3422,63.4713,113530.1974
2011-07-21 12:45:00,103.28,103.35,103.05,103.15,83714.18596617471,63.4713,63.5143,63.3299,63.3914,83714.186
2011-07-21 12:50:00,103.13,103.14,102.73,102.76,119993.80827779217,63.3791,63.3853,63.1333,63.1517,119993.8083
2011-07-21 12:55:00,102.75,102.93,102.69,102.91,42326.22603022034,63.1456,63.2562,63.1087,63.2439,42326.226
2011-07-21 13:00:00,102.91,103.05,102.84,103.05,64323.353351344704,63.2439,63.3299,63.2009,63.3299,64323.3534
2011-07-21 13:05:00,103.02,103.02,102.83,102.88,25541.68812168469,63.3115,63.3115,63.1947,63.2255,25541.6881
2011-07-21 13:10:00,102.88,102.95,102.85,102.94,20537.602285599525,63.2255,63.2685,63.207,63.2623,20537.6023
2011-07-21 13:15:00,102.93,102.93,102.86,102.9,24707.673815670496,63.2562,63.2562,63.2132,63.2378,24707.6738
2011-07-21 13:20:00,102.89,102.93,102.8,102.88,47434.56365455728,63.2316,63.2562,63.1763,63.2255,47434.5637
2011-07-21 13:25:00,102.87,103.07,102.87,103.06,40241.19026518486,63.2193,63.3422,63.2193,63.3361,40241.1903
2011-07-21 13:30:00,103.05,103.06,102.94,102.97,16159.027179025006,63.3299,63.3361,63.2623,63.2808,16159.0272
2011-07-21 13:35:00,102.96,103.16,102.9,103.15,21684.371956369043,63.2746,63.3975,63.2378,63.3914,21684.372
2011-07-21 13:40:00,103.16,103.19,103.01,103.01,34403.0901230855,63.3975,63.416,63.3054,63.3054,34403.0901
2011-07-21 13:45:00,103.01,103.09,102.99,103.07,20954.60943860662,63.3054,63.3545,63.2931,63.3422,20954.6094
2011-07-21 13:50:00,103.07,103.17,103.04,103.16,16367.530755528556,63.3422,63.4037,63.3238,63.3975,16367.5308
2011-07-21 13:55:00,103.16,103.23,103.09,103.23,15220.76108475904,63.3975,63.4406,63.3545,63.4406,15220.7611
2011-07-21 14:00:00,103.22,103.31,103.2,103.27,30754.2775342734,63.4344,63.4897,63.4221,63.4651,30754.2775
2011-07-21 14:05:00,103.27,103.29,103.2,103.26,29816.01144000743,63.4651,63.4774,63.4221,63.459,29816.0114
2011-07-21 14:10:00,103.26,103.3,103.16,103.18,9903.919883918552,63.459,63.4836,63.3975,63.4098,9903.9199
2011-07-21 14:15:00,103.18,103.21,103.02,103.02,27105.464945461303,63.4098,63.4283,63.3115,63.3115,27105.4649
2011-07-21 14:20:00,103.04,103.16,103.02,103.09,31692.54362853937,63.3238,63.3975,63.3115,63.3545,31692.5436
2011-07-21 14:25:00,103.11,103.16,103.01,103.14,14908.005720003715,63.3668,63.3975,63.3054,63.3853,14908.0057
2011-07-21 14:30:00,103.14,103.19,103.11,103.19,14490.99856699662,63.3853,63.416,63.3668,63.416,14490.9986
2011-07-21 14:35:00,103.2,103.31,103.19,103.31,26688.457792454206,63.4221,63.4897,63.416,63.4897,26688.4578
2011-07-21 14:40:00,103.31,103.44,103.28,103.4,51604.63518462825,63.4897,63.5696,63.4713,63.545,51604.6352
2011-07-21 14:45:00,103.44,103.49,103.35,103.36,21371.61659161372,63.5696,63.6003,63.5143,63.5205,21371.6166
2011-07-21 14:50:00,103.36,103.4,103.25,103.37,24707.673815670496,63.5205,63.545,63.4529,63.5266,24707.6738
2011-07-21 14:55:00,103.37,103.42,103.32,103.32,36592.37767637276,63.5266,63.5573,63.4959,63.4959,36592.3777
2011-07-21 15:00:00,103.32,103.49,103.28,103.38,43472.99570098986,63.4959,63.6003,63.4713,63.5327,43472.9957
2011-07-21 15:05:00,103.41,103.47,103.3,103.34,34611.593699589044,63.5512,63.5881,63.4836,63.5082,34611.5937
2011-07-21 15:10:00,103.34,103.35,103.28,103.35,29503.25607525211,63.5082,63.5143,63.4713,63.5143,29503.2561
2011-07-21 15:15:00,103.35,103.64,103.35,103.64,79439.86264785197,63.5143,63.6925,63.5143,63.6925,79439.8626
2011-07-21 15:20:00,103.64,103.7,103.54,103.67,97371.17022715714,63.6925,63.7294,63.6311,63.711,97371.1702
2011-07-21 15:25:00,103.66,103.69,103.59,103.66,58068.24605623825,63.7048,63.7233,63.6618,63.7048,58068.2461
2011-07-21 15:30:00,103.66,103.69,103.62,103.63,35341.356217351466,63.7048,63.7233,63.6802,63.6864,35341.3562
2011-07-21 15:35:00,103.64,103.68,103.51,103.59,67242.40342239439,63.6925,63.7171,63.6126,63.6618,67242.4034
2011-07-21 15:40:00,103.59,103.65,103.53,103.55,74644.28038827036,63.6618,63.6987,63.6249,63.6372,74644.2804
2011-07-21 15:45:00,103.56,103.78,103.51,103.51,76312.30900029874,63.6434,63.7786,63.6126,63.6126,76312.309
2011-07-21 15:50:00,103.53,103.69,103.5,103.63,102062.50069848698,63.6249,63.7233,63.6065,63.6864,102062.5007
2011-07-21 15:55:00,103.64,103.73,103.6,103.66,193387.06720704123,63.6925,63.7478,63.6679,63.7048,193387.0672
2011-07-22 09:30:00,103.6,103.82,103.33,103.54,49519.59941959276,63.6679,63.8032,63.502,63.6311,49519.5994
2011-07-22 09:35:00,103.54,103.61,103.4,103.45,29920.26322825921,63.6311,63.6741,63.545,63.5758,29920.2632
2011-07-22 09:40:00,103.4,103.6,103.4,103.6,24290.6666626634,63.545,63.6679,63.545,63.6679,24290.6667
2011-07-22 09:45:00,103.6,103.63,103.1,103.22,82254.66093064987,63.6679,63.6864,63.3607,63.4344,82254.6609
2011-07-22 09:50:00,103.26,103.28,102.93,103.14,28356.48640448259,63.459,63.4713,63.2562,63.3853,28356.4864
2011-07-22 09:55:00,103.07,103.36,103.07,103.26,14699.502143500167,63.3422,63.5205,63.3422,63.459,14699.5021
2011-07-22 10:00:00,103.22,103.22,103.03,103.16,23665.15593315276,63.4344,63.4344,63.3177,63.3975,23665.1559
2011-07-22 10:05:00,103.21,103.31,102.93,102.94,21371.61659161372,63.4283,63.4897,63.2562,63.2623,21371.6166
2011-07-22 10:10:00,102.91,102.95,102.86,102.88,13552.732472730651,63.2439,63.2685,63.2132,63.2255,13552.7325
2011-07-22 10:15:00,102.88,102.92,102.55,102.79,29503.25607525211,63.2255,63.2501,63.0227,63.1702,29503.2561
2011-07-22 10:20:00,102.8,102.89,102.34,102.39,50353.61372560696,63.1763,63.2316,62.8936,62.9243,50353.6137
2011-07-22 10:25:00,102.38,102.79,102.37,102.75,45349.52788952179,62.9182,63.1702,62.912,63.1456,45349.5279
2011-07-22 10:30:00,102.74,102.98,102.74,102.95,12093.207437205812,63.1394,63.2869,63.1394,63.2685,12093.2074
2011-07-22 10:35:00,102.94,103.11,102.85,103.11,17514.300426298072,63.2623,63.3668,63.207,63.3668,17514.3004
2011-07-22 10:40:00,103.1,103.28,103.07,103.1,31484.04005203582,63.3607,63.4713,63.3422,63.3607,31484.0401
2011-07-22 10:45:00,103.1,103.14,103.0,103.1,25750.191698188235,63.3607,63.3853,63.2992,63.3607,25750.1917
2011-07-22 10:50:00,103.1,103.11,102.91,102.98,28252.234616230817,63.3607,63.3668,63.2439,63.2869,28252.2346
2011-07-22 10:55:00,102.98,103.2,102.96,103.17,21997.127321124364,63.2869,63.4221,63.2746,63.4037,21997.1273
2011-07-22 11:00:00,103.17,103.23,103.14,103.16,53168.41200840486,63.4037,63.4406,63.3853,63.3975,53168.412
2011-07-22 11:05:00,103.15,103.15,102.98,103.07,16471.78254378033,63.3914,63.3914,63.2869,63.3422,16471.7825
2011-07-22 11:10:00,103.09,103.18,103.09,103.09,21267.364803361943,63.3545,63.4098,63.3545,63.3545,21267.3648
2011-07-22 11:15:00,103.12,103.28,103.1,103.2,37739.14734714227,63.373,63.4713,63.3607,63.4221,37739.1473
2011-07-22 11:20:00,103.2,103.22,103.08,103.2,25541.68812168469,63.4221,63.4344,63.3484,63.4221,25541.6881
2011-07-22 11:25:00,103.2,103.2,102.95,103.02,17514.300426298072,63.4221,63.4221,63.2685,63.3115,17514.3004
2011-07-22 11:30:00,103.02,103.14,103.01,103.13,18244.062944060493,63.3115,63.3853,63.3054,63.3791,18244.0629
2011-07-22 11:35:00,103.13,103.23,103.02,103.18,31379.788263784045,63.3791,63.4406,63.3115,63.4098,31379.7883
2011-07-22 11:40:00,103.18,103.37,103.16,103.35,57651.23890323116,63.4098,63.5266,63.3975,63.5143,57651.2389
2011-07-22 11:45:00,103.34,103.34,103.15,103.15,19495.084403081783,63.5082,63.5082,63.3914,63.3914,19495.0844
2011-07-22 11:50:00,103.17,103.17,103.08,103.1,11571.94849594694,63.4037,63.4037,63.3484,63.3607,11571.9485
2011-07-22 11:55:00,103.07,103.17,103.07,103.08,8548.646636645488,63.3422,63.4037,63.3422,63.3484,8548.6466
2011-07-22 12:00:00,103.11,103.11,103.04,103.08,7923.135907134842,63.3668,63.3668,63.3238,63.3484,7923.1359
2011-07-22 12:05:00,103.1,103.29,103.1,103.27,19807.839767837104,63.3607,63.4774,63.3607,63.4651,19807.8398
2011-07-22 12:10:00,103.26,103.33,103.2,103.31,31379.788263784045,63.459,63.502,63.4221,63.4897,31379.7883
2011-07-22 12:15:00,103.32,103.32,103.19,103.21,12093.207437205812,63.4959,63.4959,63.416,63.4283,12093.2074
2011-07-22 12:20:00,103.21,103.25,103.19,103.21,9382.66094265968,63.4283,63.4529,63.416,63.4283,9382.6609
2011-07-22 12:25:00,103.18,103.22,103.13,103.19,12822.969954968232,63.4098,63.4344,63.3791,63.416,12822.97
2011-07-22 12:30:00,103.2,103.26,103.19,103.24,7401.876965875971,63.4221,63.459,63.416,63.4467,7401.877
2011-07-22 12:35:00,103.26,103.26,103.13,103.16,9799.66809566678,63.459,63.459,63.3791,63.3975,9799.6681
2011-07-22 12:40:00,103.17,103.22,103.13,103.18,16159.027179025006,63.4037,63.4344,63.3791,63.4098,16159.0272
2011-07-22 12:45:00,103.17,103.34,103.17,103.34,8235.891271890165,63.4037,63.5082,63.4037,63.5082,8235.8913
2011-07-22 12:50:00,103.35,103.39,103.35,103.35,15950.523602521458,63.5143,63.5389,63.5143,63.5143,15950.5236
2011-07-22 12:55:00,103.35,103.39,103.28,103.37,25645.939909936464,63.5143,63.5389,63.4713,63.5266,25645.9399
2011-07-22 13:00:00,103.37,103.38,103.31,103.31,12093.207437205812,63.5266,63.5327,63.4897,63.4897,12093.2074
2011-07-22 13:05:00,103.31,103.33,103.26,103.26,18244.062944060493,63.4897,63.502,63.459,63.459,18244.0629
2011-07-22 13:10:00,103.25,103.29,103.17,103.25,24186.414874411625,63.4529,63.4774,63.4037,63.4529,24186.4149
2011-07-22 13:15:00,103.27,103.37,103.27,103.35,12927.221743220003,63.4651,63.5266,63.4651,63.5143,12927.2217
2011-07-22 13:20:00,103.37,103.37,103.25,103.33,14282.49499049307,63.5266,63.5266,63.4529,63.502,14282.495
2011-07-22 13:25:00,103.3,103.37,103.24,103.33,8652.898424897261,63.4836,63.5266,63.4467,63.502,8652.8984
2011-07-22 13:30:00,103.36,103.39,103.32,103.36,19286.58082657824,63.5205,63.5389,63.4959,63.5205,19286.5808
2011-07-22 13:35:00,103.36,103.37,103.29,103.35,17305.796849794522,63.5205,63.5266,63.4774,63.5143,17305.7968
2011-07-22 13:40:00,103.36,103.37,103.32,103.33,10633.682401680971,63.5205,63.5266,63.4959,63.502,10633.6824
2011-07-22 13:45:00,103.34,103.37,103.24,103.31,18452.56652056404,63.5082,63.5266,63.4467,63.4897,18452.5665
2011-07-22 13:50:00,103.29,103.37,103.29,103.36,11363.444919443393,63.4774,63.5266,63.4774,63.5205,11363.4449
2011-07-22 13:55:00,103.34,103.46,103.34,103.44,19912.09155608888,63.5082,63.5819,63.5082,63.5696,19912.0916
2011-07-22 14:00:00,103.44,103.5,103.4,103.43,23039.645203642107,63.5696,63.6065,63.545,63.5635,23039.6452
2011-07-22 14:05:00,103.41,103.44,103.33,103.44,18244.062944060493,63.5512,63.5696,63.502,63.5696,18244.0629
2011-07-22 14:10:00,103.45,103.45,103.39,103.42,8652.898424897261,63.5758,63.5758,63.5389,63.5573,8652.8984
2011-07-22 14:15:00,103.41,103.45,103.4,103.44,18348.314732312265,63.5512,63.5758,63.545,63.5696,18348.3147
2011-07-22 14:20:00,103.4,103.45,103.36,103.4,14803.753931751942,63.545,63.5758,63.5205,63.545,14803.7539
2011-07-22 14:25:00,103.39,103.39,103.28,103.35,9903.919883918552,63.5389,63.5389,63.4713,63.5143,9903.9199
2011-07-22 14:30:00,103.31,103.41,103.31,103.36,9695.416307415004,63.4897,63.5512,63.4897,63.5205,9695.4163
2011-07-22 14:35:00,103.37,103.37,103.28,103.36,10842.18597818452,63.5266,63.5266,63.4713,63.5205,10842.186
2011-07-22 14:40:00,103.37,103.46,103.37,103.44,9799.66809566678,63.5266,63.5819,63.5266,63.5696,9799.6681
2011-07-22 14:45:00,103.42,103.44,103.37,103.39,8235.891271890165,63.5573,63.5696,63.5266,63.5389,8235.8913
2011-07-22 14:50:00,103.39,103.44,103.36,103.44,18973.82546182291,63.5389,63.5696,63.5205,63.5696,18973.8255
2011-07-22 14:55:00,103.44,103.56,103.44,103.56,10633.682401680971,63.5696,63.6434,63.5696,63.6434,10633.6824
2011-07-22 15:00:00,103.56,103.56,103.46,103.48,17097.293273290976,63.6434,63.6434,63.5819,63.5942,17097.2933
2011-07-22 15:05:00,103.5,103.51,103.42,103.45,15742.02002601791,63.6065,63.6126,63.5573,63.5758,15742.02
2011-07-22 15:10:00,103.46,103.49,103.32,103.34,19390.832614830008,63.5819,63.6003,63.4959,63.5082,19390.8326
2011-07-22 15:15:00,103.35,103.47,103.33,103.43,21788.62374462081,63.5143,63.5881,63.502,63.5635,21788.6237
2011-07-22 15:20:00,103.41,103.46,103.39,103.4,13239.977107975328,63.5512,63.5819,63.5389,63.545,13239.9771
2011-07-22 15:25:00,103.41,103.41,103.29,103.33,23873.6595096563,63.5512,63.5512,63.4774,63.502,23873.6595
2011-07-22 15:30:00,103.35,103.38,103.21,103.26,31901.04720504292,63.5143,63.5327,63.4283,63.459,31901.0472
2011-07-22 15:35:00,103.26,103.28,103.19,103.22,29607.507863503884,63.459,63.4713,63.416,63.4344,29607.5079
2011-07-22 15:40:00,103.22,103.22,103.07,103.14,56295.96565595809,63.4344,63.4344,63.3422,63.3853,56295.9657
2011-07-22 15:45:00,103.16,103.44,103.16,103.44,37113.63661763163,63.3975,63.5696,63.3975,63.5696,37113.6366
2011-07-22 15:50:00,103.43,103.5,103.37,103.37,37426.39198238695,63.5635,63.6065,63.5266,63.5266,37426.392
2011-07-22 15:55:00,103.39,103.49,103.38,103.47,87467.25034323859,63.5389,63.6003,63.5327,63.5881,87467.2503
2011-07-25 09:30:00,101.72,102.2,101.54,101.84,110194.14018212535,62.5126,62.8076,62.402,62.5863,110194.1402
2011-07-25 09:35:00,101.91,102.19,101.85,102.16,98622.19168617844,62.6293,62.8014,62.5925,62.783,98622.1917
2011-07-25 09:40:00,102.18,102.54,102.14,102.19,80899.38768337682,62.7953,63.0165,62.7707,62.8014,80899.3877
2011-07-25 09:45:00,102.18,102.52,102.11,102.33,116449.24747723182,62.7953,63.0042,62.7523,62.8875,116449.2475
2011-07-25 09:50:00,102.41,102.5,102.2,102.29,85069.45921344777,62.9366,62.9919,62.8076,62.8629,85069.4592
2011-07-25 09:55:00,102.24,102.86,102.19,102.82,47747.3190193126,62.8322,63.2132,62.8014,63.1886,47747.319
2011-07-25 10:00:00,102.82,103.21,102.81,103.2,86424.73246072084,63.1886,63.4283,63.1824,63.4221,86424.7325
2011-07-25 10:05:00,103.19,103.27,103.13,103.2,55253.44777344035,63.416,63.4651,63.3791,63.4221,55253.4478
2011-07-25 10:10:00,103.24,103.26,103.09,103.11,34924.34906434437,63.4467,63.459,63.3545,63.3668,34924.3491
2011-07-25 10:15:00,103.16,103.46,103.14,103.44,39198.67238266712,63.3975,63.5819,63.3853,63.5696,39198.6724
2011-07-25 10:20:00,103.43,103.63,103.38,103.57,34403.0901230855,63.5635,63.6864,63.5327,63.6495,34403.0901
2011-07-25 10:25:00,103.59,103.59,103.14,103.14,33047.81687581243,63.6618,63.6618,63.3853,63.3853,33047.8169
2011-07-25 10:30:00,103.23,103.4,103.11,103.21,29190.500710496788,63.4406,63.545,63.3668,63.4283,29190.5007
2011-07-25 10:35:00,103.18,103.38,103.12,103.22,27209.71673371308,63.4098,63.5327,63.373,63.4344,27209.7167
2011-07-25 10:40:00,103.2,103.47,103.2,103.33,22101.37910937614,63.4221,63.5881,63.4221,63.502,22101.3791
2011-07-25 10:45:00,103.33,103.37,103.17,103.33,21580.120168117268,63.502,63.5266,63.4037,63.502,21580.1202
2011-07-25 10:50:00,103.32,103.34,103.1,103.32,50040.85836085164,63.4959,63.5082,63.3607,63.4959,50040.8584
2011-07-25 10:55:00,103.31,103.58,103.22,103.55,43055.98854798276,63.4897,63.6557,63.4344,63.6372,43055.9885
2011-07-25 11:00:00,103.56,103.58,103.43,103.53,40970.95278294728,63.6434,63.6557,63.5635,63.6249,40970.9528
2011-07-25 11:05:00,103.52,103.56,103.38,103.38,47851.57080756438,63.6188,63.6434,63.5327,63.5327,47851.5708
2011-07-25 11:10:00,103.39,103.45,103.18,103.18,40345.44205343663,63.5389,63.5758,63.4098,63.4098,40345.4421
2011-07-25 11:15:00,103.22,103.42,103.2,103.35,19495.084403081783,63.4344,63.5573,63.4221,63.5143,19495.0844
2011-07-25 11:20:00,103.39,103.54,103.32,103.53,25437.43633343292,63.5389,63.6311,63.4959,63.6249,25437.4363
2011-07-25 11:25:00,103.53,103.59,103.44,103.51,26167.19885119533,63.6249,63.6618,63.5696,63.6126,26167.1989
2011-07-25 11:30:00,103.48,103.51,103.32,103.32,19182.32903832646,63.5942,63.6126,63.4959,63.4959,19182.329
2011-07-25 11:35:00,103.36,103.57,103.36,103.53,26688.457792454206,63.5205,63.6495,63.5205,63.6249,26688.4578
2011-07-25 11:40:00,103.5,103.58,103.37,103.54,11676.200284198714,63.6065,63.6557,63.5266,63.6311,11676.2003
2011-07-25 11:45:00,103.54,103.57,103.4,103.44,25958.695274691785,63.6311,63.6495,63.545,63.5696,25958.6953
2011-07-25 11:50:00,103.45,103.46,103.29,103.38,22622.63805063501,63.5758,63.5819,63.4774,63.5327,22622.6381
2011-07-25 11:55:00,103.38,103.42,103.28,103.32,18139.81115580872,63.5327,63.5573,63.4713,63.4959,18139.8112
2011-07-25 12:00:00,103.31,103.38,103.26,103.3,20850.357650354847,63.4897,63.5327,63.459,63.4836,20850.3577
2011-07-25 12:05:00,103.32,103.42,103.24,103.36,15742.02002601791,63.4959,63.5573,63.4467,63.5205,15742.02
2011-07-25 12:10:00,103.37,103.41,103.28,103.33,19078.07725007469,63.5266,63.5512,63.4713,63.502,19078.0773
2011-07-25 12:15:00,103.3,103.42,103.28,103.37,21684.371956369043,63.4836,63.5573,63.4713,63.5266,21684.372
2011-07-25 12:20:00,103.38,103.44,103.35,103.42,18452.56652056404,63.5327,63.5696,63.5143,63.5573,18452.5665
2011-07-25 12:25:00,103.42,103.49,103.41,103.45,17514.300426298072,63.5573,63.6003,63.5512,63.5758,17514.3004
2011-07-25 12:30:00,103.48,103.53,103.42,103.47,29399.00428700033,63.5942,63.6249,63.5573,63.5881,29399.0043
2011-07-25 12:35:00,103.49,103.49,103.42,103.49,9174.157366156132,63.6003,63.6003,63.5573,63.6003,9174.1574
2011-07-25 12:40:00,103.51,103.6,103.51,103.6,22518.38626238324,63.6126,63.6679,63.6126,63.6679,22518.3863
2011-07-25 12:45:00,103.6,103.65,103.57,103.64,24290.6666626634,63.6679,63.6987,63.6495,63.6925,24290.6667
2011-07-25 12:50:00,103.63,103.69,103.54,103.55,33881.83118182663,63.6864,63.7233,63.6311,63.6372,33881.8312
2011-07-25 12:55:00,103.54,103.6,103.53,103.56,13448.480684478876,63.6311,63.6679,63.6249,63.6434,13448.4807
2011-07-25 13:00:00,103.58,103.64,103.57,103.62,19703.587979585333,63.6557,63.6925,63.6495,63.6802,19703.588
2011-07-25 13:05:00,103.61,103.67,103.59,103.63,22205.630897627914,63.6741,63.711,63.6618,63.6864,22205.6309
2011-07-25 13:10:00,103.62,103.63,103.55,103.56,25333.18454518114,63.6802,63.6864,63.6372,63.6434,25333.1845
2011-07-25 13:15:00,103.56,103.6,103.46,103.5,38051.9027118976,63.6434,63.6679,63.5819,63.6065,38051.9027
2011-07-25 13:20:00,103.53,103.62,103.48,103.59,15742.02002601791,63.6249,63.6802,63.5942,63.6618,15742.02
2011-07-25 13:25:00,103.59,103.59,103.44,103.47,12718.718166716457,63.6618,63.6618,63.5696,63.5881,12718.7182
2011-07-25 13:30:00,103.47,103.53,103.46,103.53,12093.207437205812,63.5881,63.6249,63.5819,63.6249,12093.2074
2011-07-25 13:35:00,103.52,103.53,103.42,103.43,15950.523602521458,63.6188,63.6249,63.5573,63.5635,15950.5236
2011-07-25 13:40:00,103.44,103.45,103.39,103.4,13969.739625737748,63.5696,63.5758,63.5389,63.545,13969.7396
2011-07-25 13:45:00,103.41,103.47,103.36,103.4,21788.62374462081,63.5512,63.5881,63.5205,63.545,21788.6237
2011-07-25 13:50:00,103.41,103.46,103.34,103.46,19286.58082657824,63.5512,63.5819,63.5082,63.5819,19286.5808
2011-07-25 13:55:00,103.45,103.46,103.38,103.42,13448.480684478876,63.5758,63.5819,63.5327,63.5573,13448.4807
2011-07-25 14:00:00,103.38,103.53,103.38,103.5,22309.88268587969,63.5327,63.6249,63.5327,63.6065,22309.8827
2011-07-25 14:05:00,103.52,103.54,103.47,103.52,20746.105862103075,63.6188,63.6311,63.5881,63.6188,20746.1059
2011-07-25 14:10:00,103.53,103.64,103.52,103.63,40345.44205343663,63.6249,63.6925,63.6188,63.6864,40345.4421
2011-07-25 14:15:00,103.62,103.63,103.56,103.6,18973.82546182291,63.6802,63.6864,63.6434,63.6679,18973.8255
2011-07-25 14:20:00,103.61,103.64,103.55,103.59,17827.055791053393,63.6741,63.6925,63.6372,63.6618,17827.0558
2011-07-25 14:25:00,103.6,103.65,103.53,103.54,22309.88268587969,63.6679,63.6987,63.6249,63.6311,22309.8827
2011-07-25 14:30:00,103.54,103.56,103.37,103.41,23039.645203642107,63.6311,63.6434,63.5266,63.5512,23039.6452
2011-07-25 14:35:00,103.39,103.42,103.13,103.13,24811.925603922267,63.5389,63.5573,63.3791,63.3791,24811.9256
2011-07-25 14:40:00,103.13,103.32,103.1,103.18,32005.29899329469,63.3791,63.4959,63.3607,63.4098,32005.299
2011-07-25 14:45:00,103.17,103.29,103.06,103.22,32943.56508756066,63.4037,63.4774,63.3361,63.4344,32943.5651
2011-07-25 14:50:00,103.22,103.23,103.02,103.04,25854.44348644001,63.4344,63.4406,63.3115,63.3238,25854.4435
2011-07-25 14:55:00,103.06,103.26,103.04,103.14,23560.90414490098,63.3361,63.459,63.3238,63.3853,23560.9041
2011-07-25 15:00:00,103.15,103.17,103.02,103.1,37947.65092364582,63.3914,63.4037,63.3115,63.3607,37947.6509
2011-07-25 15:05:00,103.09,103.11,102.97,103.04,23456.652356649203,63.3545,63.3668,63.2808,63.3238,23456.6524
2011-07-25 15:10:00,103.06,103.25,103.02,103.13,33569.0758170713,63.3361,63.4529,63.3115,63.3791,33569.0758
2011-07-25 15:15:00,103.13,103.33,103.13,103.3,43681.49927749341,63.3791,63.502,63.3791,63.4836,43681.4993
2011-07-25 15:20:00,103.3,103.3,103.09,103.13,43785.75106574518,63.4836,63.4836,63.3545,63.3791,43785.7511
2011-07-25 15:25:00,103.12,103.25,103.02,103.2,104668.79540478134,63.373,63.4529,63.3115,63.4221,104668.7954
2011-07-25 15:30:00,103.2,103.42,103.12,103.4,48581.33332532679,63.4221,63.5573,63.373,63.545,48581.3333
2011-07-25 15:35:00,103.39,103.48,103.33,103.37,51396.1316081247,63.5389,63.5942,63.502,63.5266,51396.1316
2011-07-25 15:40:00,103.37,103.37,103.18,103.19,53168.41200840486,63.5266,63.5266,63.4098,63.416,53168.412
2011-07-25 15:45:00,103.18,103.18,102.9,103.05,90073.54504953294,63.4098,63.4098,63.2378,63.3299,90073.545
2011-07-25 15:50:00,103.04,103.04,102.92,102.97,93826.6094265968,63.3238,63.3238,63.2501,63.2808,93826.6094
2011-07-25 15:55:00,102.96,103.08,102.9,103.01,160026.49496647346,63.2746,63.3484,63.2378,63.3054,160026.495
2011-07-26 09:30:00,101.2,102.57,101.04,102.09,179417.32758130346,62.193,63.035,62.0947,62.74,179417.3276
2011-07-26 09:35:00,102.06,102.08,101.6,101.64,62863.82831581987,62.7215,62.7338,62.4388,62.4634,62863.8283
2011-07-26 09:40:00,101.67,101.86,101.53,101.55,100602.97566296214,62.4819,62.5986,62.3958,62.4081,100602.9757
2011-07-26 09:45:00,101.58,101.58,101.39,101.44,103000.76679275294,62.4265,62.4265,62.3098,62.3405,103000.7668
2011-07-26 09:50:00,101.44,101.67,101.33,101.39,87258.74676673504,62.3405,62.4819,62.2729,62.3098,87258.7468
2011-07-26 09:55:00,101.38,101.61,101.28,101.44,74018.7696587597,62.3036,62.445,62.2422,62.3405,74018.7697
2011-07-26 10:00:00,101.47,101.86,101.45,101.57,47538.81544280905,62.3589,62.5986,62.3467,62.4204,47538.8154
2011-07-26 10:05:00,101.57,101.57,101.25,101.37,42534.729606723886,62.4204,62.4204,62.2237,62.2975,42534.7296
2011-07-26 10:10:00,101.38,101.63,101.31,101.41,52334.39770239067,62.3036,62.4573,62.2606,62.3221,52334.3977
2011-07-26 10:15:00,101.49,101.62,101.29,101.31,51187.62803162115,62.3712,62.4511,62.2483,62.2606,51187.628
2011-07-26 10:20:00,101.28,101.57,101.27,101.56,35132.85264084792,62.2422,62.4204,62.236,62.4143,35132.8526
2011-07-26 10:25:00,101.56,101.56,101.31,101.36,35445.608005603244,62.4143,62.4143,62.2606,62.2913,35445.608
2011-07-26 10:30:00,101.37,101.56,101.29,101.52,74227.27323526326,62.2975,62.4143,62.2483,62.3897,74227.2732
2011-07-26 10:35:00,101.51,101.64,101.39,101.6,28877.745345741463,62.3835,62.4634,62.3098,62.4388,28877.7453
2011-07-26 10:40:00,101.63,102.26,101.63,102.19,95911.6451916323,62.4573,62.8444,62.4573,62.8014,95911.6452
2011-07-26 10:45:00,102.18,102.7,102.18,102.5,77042.07151806116,62.7953,63.1148,62.7953,62.9919,77042.0715
2011-07-26 10:50:00,102.51,102.54,102.26,102.28,37530.64377063872,62.9981,63.0165,62.8444,62.8567,37530.6438
2011-07-26 10:55:00,102.29,102.29,101.99,102.03,43264.49212448631,62.8629,62.8629,62.6785,62.7031,43264.4921
2011-07-26 11:00:00,102.04,102.25,101.72,102.01,89865.0414730294,62.7092,62.8383,62.5126,62.6908,89865.0415
2011-07-26 11:05:00,102.04,102.34,102.04,102.31,91950.07723806489,62.7092,62.8936,62.7092,62.8752,91950.0772
2011-07-26 11:10:00,102.3,102.43,102.16,102.33,125414.9012668844,62.869,62.9489,62.783,62.8875,125414.9013
2011-07-26 11:15:00,102.34,102.38,102.31,102.33,37739.14734714227,62.8936,62.9182,62.8752,62.8875,37739.1473
2011-07-26 11:20:00,102.33,102.54,102.16,102.18,104356.040040026,62.8875,63.0165,62.783,62.7953,104356.04
2011-07-26 11:25:00,102.2,102.56,102.18,102.32,103626.2775222636,62.8076,63.0288,62.7953,62.8813,103626.2775
2011-07-26 11:30:00,102.32,102.48,102.15,102.4,43264.49212448631,62.8813,62.9796,62.7768,62.9305,43264.4921
2011-07-26 11:35:00,102.4,102.4,102.32,102.34,39094.42059441534,62.9305,62.9305,62.8813,62.8936,39094.4206
2011-07-26 11:40:00,102.35,102.35,101.99,102.08,103626.2775222636,62.8998,62.8998,62.6785,62.7338,103626.2775
2011-07-26 11:45:00,102.06,102.08,101.39,101.54,128229.69954968232,62.7215,62.7338,62.3098,62.402,128229.6995
2011-07-26 11:50:00,101.55,101.72,101.32,101.36,116866.25463023892,62.4081,62.5126,62.2668,62.2913,116866.2546
2011-07-26 11:55:00,101.38,101.49,101.32,101.34,44515.5135835076,62.3036,62.3712,62.2668,62.2791,44515.5136
2011-07-26 12:00:00,101.33,101.43,101.2,101.23,116866.25463023892,62.2729,62.3344,62.193,62.2115,116866.2546
2011-07-26 12:05:00,101.23,101.37,101.01,101.04,68076.41772840857,62.2115,62.2975,62.0762,62.0947,68076.4177
2011-07-26 12:10:00,101.08,101.54,101.02,101.54,77250.57509456472,62.1193,62.402,62.0824,62.402,77250.5751
2011-07-26 12:15:00,101.54,101.78,101.5,101.68,54210.929890922605,62.402,62.5495,62.3774,62.488,54210.9299
2011-07-26 12:20:00,101.68,101.71,101.49,101.68,38677.41344140824,62.488,62.5064,62.3712,62.488,38677.4134
2011-07-26 12:25:00,101.67,101.71,101.57,101.62,30962.78111077695,62.4819,62.5064,62.4204,62.4511,30962.7811
2011-07-26 12:30:00,101.61,101.67,101.53,101.56,56504.46923246163,62.445,62.4819,62.3958,62.4143,56504.4692
2011-07-26 12:35:00,101.54,101.58,101.26,101.49,46809.05292504664,62.402,62.4265,62.2299,62.3712,46809.0529
2011-07-26 12:40:00,101.51,101.58,101.34,101.49,84860.95563694423,62.3835,62.4265,62.2791,62.3712,84860.9556
2011-07-26 12:45:00,101.49,101.59,101.4,101.49,54836.44062043325,62.3712,62.4327,62.3159,62.3712,54836.4406
2011-07-26 12:50:00,101.49,101.57,101.42,101.57,85382.2145782031,62.3712,62.4204,62.3282,62.4204,85382.2146
2011-07-26 12:55:00,101.57,101.65,101.51,101.65,37217.8884058834,62.4204,62.4696,62.3835,62.4696,37217.8884
2011-07-26 13:00:00,101.65,102.09,101.65,101.94,104668.79540478134,62.4696,62.74,62.4696,62.6478,104668.7954
2011-07-26 13:05:00,101.92,102.08,101.9,101.92,25750.191698188235,62.6355,62.7338,62.6232,62.6355,25750.1917
2011-07-26 13:10:00,101.92,101.96,101.5,101.71,106545.32759331328,62.6355,62.6601,62.3774,62.5064,106545.3276
2011-07-26 13:15:00,101.71,101.72,101.49,101.61,45766.53504252889,62.5064,62.5126,62.3712,62.445,45766.535
2011-07-26 13:20:00,101.64,101.66,101.45,101.58,30128.76680476276,62.4634,62.4757,62.3467,62.4265,30128.7668
2011-07-26 13:25:00,101.56,101.59,101.45,101.45,53376.91558490841,62.4143,62.4327,62.3467,62.3467,53376.9156
2011-07-26 13:30:00,101.46,101.62,101.43,101.49,63176.58368057519,62.3528,62.4511,62.3344,62.3712,63176.5837
2011-07-26 13:35:00,101.5,101.51,101.18,101.19,64010.59798658938,62.3774,62.3835,62.1807,62.1869,64010.598
2011-07-26 13:40:00,101.2,101.34,101.14,101.28,52021.64233763534,62.193,62.2791,62.1561,62.2422,52021.6423
2011-07-26 13:45:00,101.28,101.28,101.11,101.27,33152.06866406421,62.2422,62.2422,62.1377,62.236,33152.0687
2011-07-26 13:50:00,101.27,101.49,101.27,101.46,25958.695274691785,62.236,62.3712,62.236,62.3528,25958.6953
2011-07-26 13:55:00,101.46,101.46,101.26,101.29,52021.64233763534,62.3528,62.3528,62.2299,62.2483,52021.6423
2011-07-26 14:00:00,101.29,101.37,101.24,101.37,67138.1516341426,62.2483,62.2975,62.2176,62.2975,67138.1516
2011-07-26 14:05:00,101.36,101.43,101.26,101.32,46809.05292504664,62.2913,62.3344,62.2299,62.2668,46809.0529
2011-07-26 14:10:00,101.32,101.63,101.32,101.54,37530.64377063872,62.2668,62.4573,62.2668,62.402,37530.6438
2011-07-26 14:15:00,101.53,101.66,101.5,101.64,31379.788263784045,62.3958,62.4757,62.3774,62.4634,31379.7883
2011-07-26 14:20:00,101.63,101.75,101.54,101.73,56608.72102071341,62.4573,62.531,62.402,62.5187,56608.721
2011-07-26 14:25:00,101.73,101.76,101.68,101.71,21475.868379865493,62.5187,62.5372,62.488,62.5064,21475.8684
2011-07-26 14:30:00,101.72,101.72,101.59,101.67,33881.83118182663,62.5126,62.5126,62.4327,62.4819,33881.8312
2011-07-26 14:35:00,101.67,101.68,101.52,101.56,33152.06866406421,62.4819,62.488,62.3897,62.4143,33152.0687
2011-07-26 14:40:00,101.56,101.57,101.36,101.37,63176.58368057519,62.4143,62.4204,62.2913,62.2975,63176.5837
2011-07-26 14:45:00,101.38,101.42,101.29,101.34,54627.9370439297,62.3036,62.3282,62.2483,62.2791,54627.937
2011-07-26 14:50:00,101.34,101.54,101.32,101.37,43994.25464224873,62.2791,62.402,62.2668,62.2975,43994.2546
2011-07-26 14:55:00,101.37,101.61,101.37,101.43,29294.75249874856,62.2975,62.445,62.2975,62.3344,29294.7525
2011-07-26 15:00:00,101.41,101.47,101.29,101.32,44202.75821875228,62.3221,62.3589,62.2483,62.2668,44202.7582
2011-07-26 15:05:00,101.34,101.38,101.24,101.34,53064.16022015309,62.2791,62.3036,62.2176,62.2791,53064.1602
2011-07-26 15:10:00,101.33,101.47,101.26,101.36,51083.37624336938,62.2729,62.3589,62.2299,62.2913,51083.3762
2011-07-26 15:15:00,101.37,101.38,101.15,101.2,47643.06723106083,62.2975,62.3036,62.1623,62.193,47643.0672
2011-07-26 15:20:00,101.17,101.31,101.07,101.17,56608.72102071341,62.1746,62.2606,62.1131,62.1746,56608.721
2011-07-26 15:25:00,101.17,101.25,101.12,101.15,40136.93847693308,62.1746,62.2237,62.1439,62.1623,40136.9385
2011-07-26 15:30:00,101.15,101.21,100.88,100.95,77980.33761232713,62.1623,62.1992,61.9964,62.0394,77980.3376
2011-07-26 15:35:00,100.91,101.08,100.81,100.81,66512.64090463196,62.0148,62.1193,61.9533,61.9533,66512.6409
2011-07-26 15:40:00,100.82,100.88,100.63,100.74,92679.8397558273,61.9595,61.9964,61.8427,61.9103,92679.8398
2011-07-26 15:45:00,100.73,100.79,100.55,100.55,123642.62086660424,61.9042,61.941,61.7936,61.7936,123642.6209
2011-07-26 15:50:00,100.58,100.6,100.27,100.43,184838.4205703957,61.812,61.8243,61.6215,61.7198,184838.4206
2011-07-26 15:55:00,100.43,100.59,100.37,100.55,336212.0171119719,61.7198,61.8181,61.6829,61.7936,336212.0171
2011-07-27 09:30:00,98.32,98.34,96.98,97.14,287943.43915140047,60.4231,60.4354,59.5996,59.6979,287943.4392
2011-07-27 09:35:00,97.0,98.18,96.98,97.85,269595.1244190882,59.6119,60.3371,59.5996,60.1343,269595.1244
2011-07-27 09:40:00,97.91,97.94,97.49,97.94,139384.64089262215,60.1711,60.1896,59.913,60.1896,139384.6409
2011-07-27 09:45:00,97.93,98.27,97.81,97.96,145431.24461122506,60.1834,60.3924,60.1097,60.2019,145431.2446
2011-07-27 09:50:00,97.96,97.97,97.62,97.74,288047.6909396522,60.2019,60.208,59.9929,60.0667,288047.6909
2011-07-27 09:55:00,97.75,97.79,97.5,97.59,205376.02285599525,60.0728,60.0974,59.9192,59.9745,205376.0229
2011-07-27 10:00:00,97.59,97.59,97.47,97.5,95494.6380386252,59.9745,59.9745,59.9007,59.9192,95494.638
2011-07-27 10:05:00,97.49,97.58,97.37,97.48,170034.66663864377,59.913,59.9683,59.8393,59.9069,170034.6666
2011-07-27 10:10:00,97.47,97.87,97.43,97.84,150956.5893885691,59.9007,60.1465,59.8761,60.1281,150956.5894
2011-07-27 10:15:00,97.81,97.86,97.55,97.59,90177.79683778471,60.1097,60.1404,59.9499,59.9745,90177.7968
2011-07-27 10:20:00,97.56,97.62,97.26,97.28,132295.51929150152,59.956,59.9929,59.7717,59.784,132295.5193
2011-07-27 10:25:00,97.28,97.51,97.18,97.25,61717.05864505035,59.784,59.9253,59.7225,59.7655,61717.0586
2011-07-27 10:30:00,97.18,97.25,96.7,97.19,184004.4062643816,59.7225,59.7655,59.4275,59.7286,184004.4063
2011-07-27 10:35:00,97.16,97.34,97.05,97.28,142929.2016931825,59.7102,59.8208,59.6426,59.784,142929.2017
2011-07-27 10:40:00,97.27,97.28,96.9,97.07,99977.4649334515,59.7778,59.784,59.5504,59.6549,99977.4649
2011-07-27 10:45:00,97.08,97.15,96.88,97.0,76520.81257680229,59.661,59.7041,59.5381,59.6119,76520.8126
2011-07-27 10:50:00,97.03,97.81,96.98,97.66,120515.06721905102,59.6303,60.1097,59.5996,60.0175,120515.0672
2011-07-27 10:55:00,97.65,97.69,97.28,97.41,118430.03145401554,60.0113,60.0359,59.784,59.8638,118430.0315
2011-07-27 11:00:00,97.36,97.42,97.26,97.36,80586.63231862149,59.8331,59.87,59.7717,59.8331,80586.6323
2011-07-27 11:05:00,97.4,97.45,97.3,97.34,57755.490691482926,59.8577,59.8884,59.7962,59.8208,57755.4907
2011-07-27 11:10:00,97.35,97.43,97.11,97.21,76103.80542379519,59.827,59.8761,59.6795,59.7409,76103.8054
2011-07-27 11:15:00,97.21,97.42,97.17,97.32,56608.72102071341,59.7409,59.87,59.7164,59.8085,56608.721
2011-07-27 11:20:00,97.31,97.42,97.28,97.3,66199.88553987665,59.8024,59.87,59.784,59.7962,66199.8855
2011-07-27 11:25:00,97.31,97.45,97.31,97.41,54732.18883218148,59.8024,59.8884,59.8024,59.8638,54732.1888
2011-07-27 11:30:00,97.41,97.46,97.21,97.21,131878.5121384944,59.8638,59.8946,59.7409,59.7409,131878.5121
2011-07-27 11:35:00,97.21,97.26,96.91,97.08,67138.1516341426,59.7409,59.7717,59.5566,59.661,67138.1516
2011-07-27 11:40:00,97.08,97.43,97.04,97.36,97996.68095666778,59.661,59.8761,59.6365,59.8331,97996.681
2011-07-27 11:45:00,97.33,97.43,97.33,97.42,114364.21171219634,59.8147,59.8761,59.8147,59.87,114364.2117
2011-07-27 11:50:00,97.41,97.45,97.13,97.43,82358.91271890164,59.8638,59.8884,59.6918,59.8761,82358.9127
2011-07-27 11:55:00,97.43,97.44,97.33,97.44,61925.5622215539,59.8761,59.8823,59.8147,59.8823,61925.5622
2011-07-27 12:00:00,97.4,97.67,97.34,97.56,56921.47638546873,59.8577,60.0236,59.8208,59.956,56921.4764
2011-07-27 12:05:00,97.56,97.59,97.43,97.43,164405.07007304797,59.956,59.9745,59.8761,59.8761,164405.0701
2011-07-27 12:10:00,97.41,97.67,97.35,97.65,46079.29040728421,59.8638,60.0236,59.827,60.0113,46079.2904
2011-07-27 12:15:00,97.65,97.69,97.45,97.47,48581.33332532679,60.0113,60.0359,59.8884,59.9007,48581.3333
2011-07-27 12:20:00,97.46,97.58,97.39,97.48,40658.19741819195,59.8946,59.9683,59.8516,59.9069,40658.1974
2011-07-27 12:25:00,97.49,97.61,97.43,97.59,49102.59226658566,59.913,59.9868,59.8761,59.9745,49102.5923
2011-07-27 12:30:00,97.6,97.62,97.42,97.44,61717.05864505035,59.9806,59.9929,59.87,59.8823,61717.0586
2011-07-27 12:35:00,97.44,97.55,97.41,97.51,26896.96136895776,59.8823,59.9499,59.8638,59.9253,26896.9614
2011-07-27 12:40:00,97.53,97.6,97.49,97.55,66825.39626938729,59.9376,59.9806,59.913,59.9499,66825.3963
2011-07-27 12:45:00,97.57,97.6,97.5,97.5,35966.86694686212,59.9622,59.9806,59.9192,59.9192,35966.8669
2011-07-27 12:50:00,97.5,97.56,97.43,97.49,32213.80256979824,59.9192,59.956,59.8761,59.913,32213.8026
2011-07-27 12:55:00,97.49,97.51,97.39,97.41,53481.16737316018,59.913,59.9253,59.8516,59.8638,53481.1674
2011-07-27 13:00:00,97.42,97.53,97.36,97.46,52125.89412588712,59.87,59.9376,59.8331,59.8946,52125.8941
2011-07-27 13:05:00,97.44,97.61,97.38,97.61,53376.91558490841,59.8823,59.9868,59.8454,59.9868,53376.9156
2011-07-27 13:10:00,97.59,97.65,97.48,97.49,46392.045772039535,59.9745,60.0113,59.9069,59.913,46392.0458
2011-07-27 13:15:00,97.47,97.48,97.37,97.45,23977.911297908075,59.9007,59.9069,59.8393,59.8884,23977.9113
2011-07-27 13:20:00,97.46,97.48,97.34,97.41,21475.868379865493,59.8946,59.9069,59.8208,59.8638,21475.8684
2011-07-27 13:25:00,97.42,97.54,97.42,97.46,20329.09870909597,59.87,59.9437,59.87,59.8946,20329.0987
2011-07-27 13:30:00,97.45,97.54,97.4,97.53,24707.673815670496,59.8884,59.9437,59.8577,59.9376,24707.6738
2011-07-27 13:35:00,97.54,97.54,97.49,97.51,22622.63805063501,59.9437,59.9437,59.913,59.9253,22622.6381
2011-07-27 13:40:00,97.51,97.63,97.5,97.59,57442.735326727605,59.9253,59.9991,59.9192,59.9745,57442.7353
2011-07-27 13:45:00,97.6,97.64,97.5,97.52,31692.54362853937,59.9806,60.0052,59.9192,59.9315,31692.5436
2011-07-27 13:50:00,97.49,97.57,97.44,97.54,22205.630897627914,59.913,59.9622,59.8823,59.9437,22205.6309
2011-07-27 13:55:00,97.55,97.6,97.46,97.59,21788.62374462081,59.9499,59.9806,59.8946,59.9745,21788.6237
2011-07-27 14:00:00,97.58,97.59,97.28,97.44,70786.9642229547,59.9683,59.9745,59.784,59.8823,70786.9642
2011-07-27 14:05:00,97.44,97.49,97.37,97.41,61717.05864505035,59.8823,59.913,59.8393,59.8638,61717.0586
2011-07-27 14:10:00,97.42,97.49,97.36,97.42,45141.02431301824,59.87,59.913,59.8331,59.87,45141.0243
2011-07-27 14:15:00,97.42,97.46,97.36,97.4,53481.16737316018,59.87,59.8946,59.8331,59.8577,53481.1674
2011-07-27 14:20:00,97.4,97.45,97.33,97.43,42638.981394975664,59.8577,59.8884,59.8147,59.8761,42638.9814
2011-07-27 14:25:00,97.42,97.42,97.18,97.23,62759.57652756809,59.87,59.87,59.7225,59.7532,62759.5765
2011-07-27 14:30:00,97.24,97.25,97.14,97.24,105607.0614990473,59.7594,59.7655,59.6979,59.7594,105607.0615
2011-07-27 14:35:00,97.21,97.22,96.88,97.12,100915.73102771748,59.7409,59.7471,59.5381,59.6856,100915.731
2011-07-27 14:40:00,97.12,97.15,96.71,96.78,81629.15020113923,59.6856,59.7041,59.4337,59.4767,81629.1502
2011-07-27 14:45:00,96.78,96.81,96.75,96.77,38051.9027118976,59.4767,59.4951,59.4582,59.4705,38051.9027
2011-07-27 14:50:00,96.78,96.8,96.55,96.66,59632.02288001486,59.4767,59.489,59.3353,59.4029,59632.0229
2011-07-27 14:55:00,96.66,96.73,96.56,96.7,75061.28754127744,59.4029,59.446,59.3415,59.4275,75061.2875
2011-07-27 15:00:00,96.73,96.97,96.71,96.81,53168.41200840486,59.446,59.5934,59.4337,59.4951,53168.412
2011-07-27 15:05:00,96.81,96.86,96.78,96.84,69431.69097568165,59.4951,59.5258,59.4767,59.5136,69431.691
2011-07-27 15:10:00,96.85,96.95,96.8,96.94,90490.55220254004,59.5197,59.5812,59.489,59.575,90490.5522
2011-07-27 15:15:00,96.94,96.96,96.78,96.83,96537.15592114294,59.575,59.5873,59.4767,59.5074,96537.1559
2011-07-27 15:20:00,96.84,96.87,96.7,96.77,101228.48639247278,59.5136,59.532,59.4275,59.4705,101228.4864
2011-07-27 15:25:00,96.78,97.15,96.78,97.1,114364.21171219634,59.4767,59.7041,59.4767,59.6733,114364.2117
2011-07-27 15:30:00,97.11,97.27,97.1,97.17,87258.74676673504,59.6795,59.7778,59.6733,59.7164,87258.7468
2011-07-27 15:35:00,97.17,97.17,97.01,97.12,102479.50785149408,59.7164,59.7164,59.618,59.6856,102479.5079
2011-07-27 15:40:00,97.11,97.2,97.02,97.05,127604.18882017166,59.6795,59.7348,59.6242,59.6426,127604.1888
2011-07-27 15:45:00,97.06,97.15,96.95,97.06,184421.41341738863,59.6488,59.7041,59.5812,59.6488,184421.4134
2011-07-27 15:50:00,97.07,97.45,96.92,97.38,304519.4734834325,59.6549,59.8884,59.5627,59.8454,304519.4735
2011-07-27 15:55:00,97.38,97.52,97.27,97.27,350598.7638907168,59.8454,59.9315,59.7778,59.7778,350598.7639
2011-07-28 09:30:00,97.26,97.54,97.02,97.51,86528.98424897261,59.7717,59.9437,59.6242,59.9253,86528.9842
2011-07-28 09:35:00,97.49,97.63,97.2,97.2,75999.55363554342,59.913,59.9991,59.7348,59.7348,75999.5536
2011-07-28 09:40:00,97.23,97.23,96.88,97.01,58485.25320924535,59.7532,59.7532,59.5381,59.618,58485.2532
2011-07-28 09:45:00,97.02,97.25,96.78,97.13,51604.63518462825,59.6242,59.7655,59.4767,59.6918,51604.6352
2011-07-28 09:50:00,97.14,97.25,97.06,97.08,56191.71386770631,59.6979,59.7655,59.6488,59.661,56191.7139
2011-07-28 09:55:00,97.07,97.07,96.83,97.01,67346.65521064616,59.6549,59.6549,59.5074,59.618,67346.6552
2011-07-28 10:00:00,97.01,97.16,96.76,97.12,133755.04432702635,59.618,59.7102,59.4644,59.6856,133755.0443
2011-07-28 10:05:00,97.14,97.21,97.07,97.2,122704.35477233828,59.6979,59.7409,59.6549,59.7348,122704.3548
2011-07-28 10:10:00,97.2,97.24,97.1,97.15,127291.43345541637,59.7348,59.7594,59.6733,59.7041,127291.4335
2011-07-28 10:15:00,97.15,97.2,97.1,97.13,95286.13446212166,59.7041,59.7348,59.6733,59.6918,95286.1345
2011-07-28 10:20:00,97.12,97.13,96.8,96.9,66512.64090463196,59.6856,59.6918,59.489,59.5504,66512.6409
2011-07-28 10:25:00,96.91,97.04,96.88,97.0,81837.65377764277,59.5566,59.6365,59.5381,59.6119,81837.6538
2011-07-28 10:30:00,97.0,97.11,96.98,97.02,117283.26178324602,59.6119,59.6795,59.5996,59.6242,117283.2618
2011-07-28 10:35:00,97.02,97.09,96.87,97.06,190468.0171359916,59.6242,59.6672,59.532,59.6488,190468.0171
2011-07-28 10:40:00,97.05,97.08,97.0,97.0,78188.84118883067,59.6426,59.661,59.6119,59.6119,78188.8412
2011-07-28 10:45:00,97.0,97.01,96.8,96.91,74748.53217652213,59.6119,59.618,59.489,59.5566,74748.5322
2011-07-28 10:50:00,96.9,96.96,96.84,96.86,40449.69384168841,59.5504,59.5873,59.5136,59.5258,40449.6938
2011-07-28 10:55:00,96.88,96.89,96.73,96.88,43785.75106574518,59.5381,59.5443,59.446,59.5381,43785.7511
2011-07-28 11:00:00,96.88,97.07,96.82,97.05,74644.28038827036,59.5381,59.6549,59.5013,59.6426,74644.2804
2011-07-28 11:05:00,97.04,97.07,96.95,96.97,45453.77967777357,59.6365,59.6549,59.5812,59.5934,45453.7797
2011-07-28 11:10:00,96.97,97.03,96.85,96.94,43890.00285399696,59.5934,59.6303,59.5197,59.575,43890.0029
2011-07-28 11:15:00,96.95,96.96,96.79,96.91,120827.82258380634,59.5812,59.5873,59.4828,59.5566,120827.8226
2011-07-28 11:20:00,96.87,97.03,96.78,96.86,109568.62945261472,59.532,59.6303,59.4767,59.5258,109568.6295
2011-07-28 11:25:00,96.87,96.89,96.64,96.78,74644.28038827036,59.532,59.5443,59.3906,59.4767,74644.2804
2011-07-28 11:30:00,96.79,96.98,96.74,96.98,70891.21601120649,59.4828,59.5996,59.4521,59.5996,70891.216
2011-07-28 11:35:00,96.97,97.05,96.9,97.04,28564.98998098614,59.5934,59.6426,59.5504,59.6365,28564.99
2011-07-28 11:40:00,97.05,97.09,96.92,96.94,100602.97566296214,59.6426,59.6672,59.5627,59.575,100602.9757
2011-07-28 11:45:00,96.96,96.99,96.85,96.86,46704.80113679486,59.5873,59.6057,59.5197,59.5258,46704.8011
2011-07-28 11:50:00,96.88,96.99,96.85,96.92,43994.25464224873,59.5381,59.6057,59.5197,59.5627,43994.2546
2011-07-28 11:55:00,96.95,96.95,96.84,96.89,64323.353351344704,59.5812,59.5812,59.5136,59.5443,64323.3534
2011-07-28 12:00:00,96.88,96.99,96.88,96.94,101436.98996897634,59.5381,59.6057,59.5381,59.575,101436.99
2011-07-28 12:05:00,96.94,97.02,96.92,96.97,109672.8812408665,59.575,59.6242,59.5627,59.5934,109672.8812
2011-07-28 12:10:00,96.97,97.0,96.88,96.92,66304.13732812842,59.5934,59.6119,59.5381,59.5627,66304.1373
2011-07-28 12:15:00,96.92,96.97,96.8,96.82,46913.30471329841,59.5627,59.5934,59.489,59.5013,46913.3047
2011-07-28 12:20:00,96.81,96.98,96.77,96.98,51708.88697288002,59.4951,59.5996,59.4705,59.5996,51708.887
2011-07-28 12:25:00,96.98,96.98,96.86,96.89,46913.30471329841,59.5996,59.5996,59.5258,59.5443,46913.3047
2011-07-28 12:30:00,96.88,96.91,96.8,96.8,27313.96852196485,59.5381,59.5566,59.489,59.489,27313.9685
2011-07-28 12:35:00,96.79,96.84,96.65,96.72,32630.809722805338,59.4828,59.5136,59.3968,59.4398,32630.8097
2011-07-28 12:40:00,96.74,96.87,96.72,96.78,30337.270381266306,59.4521,59.532,59.4398,59.4767,30337.2704
2011-07-28 12:45:00,96.78,96.8,96.62,96.7,21580.120168117268,59.4767,59.489,59.3784,59.4275,21580.1202
2011-07-28 12:50:00,96.7,96.76,96.61,96.74,45036.77252476647,59.4275,59.4644,59.3722,59.4521,45036.7725
2011-07-28 12:55:00,96.73,96.83,96.71,96.8,77667.5822475718,59.446,59.5074,59.4337,59.489,77667.5822
2011-07-28 13:00:00,96.8,96.85,96.72,96.81,62029.81400980567,59.489,59.5197,59.4398,59.4951,62029.814
2011-07-28 13:05:00,96.8,96.9,96.79,96.83,60466.03718602906,59.489,59.5504,59.4828,59.5074,60466.0372
2011-07-28 13:10:00,96.83,96.94,96.81,96.83,82463.16450715343,59.5074,59.575,59.4951,59.5074,82463.1645
2011-07-28 13:15:00,96.82,96.9,96.78,96.85,74852.7839647739,59.5013,59.5504,59.4767,59.5197,74852.784
2011-07-28 13:20:00,96.83,96.85,96.55,96.55,26062.94706294356,59.5074,59.5197,59.3353,59.3353,26062.9471
2011-07-28 13:25:00,96.55,96.7,96.54,96.68,26167.19885119533,59.3353,59.4275,59.3292,59.4152,26167.1989
2011-07-28 13:30:00,96.64,96.77,96.63,96.68,29503.25607525211,59.3906,59.4705,59.3845,59.4152,29503.2561
2011-07-28 13:35:00,96.68,96.87,96.67,96.87,38677.41344140824,59.4152,59.532,59.4091,59.532,38677.4134
2011-07-28 13:40:00,96.88,97.01,96.8,96.8,40241.19026518486,59.5381,59.618,59.489,59.489,40241.1903
2011-07-28 13:45:00,96.8,96.89,96.78,96.84,45870.78683078066,59.489,59.5443,59.4767,59.5136,45870.7868
2011-07-28 13:50:00,96.86,96.91,96.78,96.79,59006.51215050422,59.5258,59.5566,59.4767,59.4828,59006.5122
2011-07-28 13:55:00,96.78,96.84,96.77,96.84,31171.2846872805,59.4767,59.5136,59.4705,59.5136,31171.2847
2011-07-28 14:00:00,96.84,96.88,96.78,96.79,33360.57224056776,59.5136,59.5381,59.4767,59.4828,33360.5722
2011-07-28 14:05:00,96.78,96.81,96.63,96.66,47434.56365455728,59.4767,59.4951,59.3845,59.4029,47434.5637
2011-07-28 14:10:00,96.63,96.65,96.47,96.5,44724.01716001115,59.3845,59.3968,59.2862,59.3046,44724.0172
2011-07-28 14:15:00,96.5,96.76,96.5,96.62,47017.55650155018,59.3046,59.4644,59.3046,59.3784,47017.5565
2011-07-28 14:20:00,96.6,96.71,96.58,96.63,38677.41344140824,59.3661,59.4337,59.3538,59.3845,38677.4134
2011-07-28 14:25:00,96.63,96.64,96.41,96.53,49832.354784348085,59.3845,59.3906,59.2493,59.323,49832.3548
2011-07-28 14:30:00,96.51,96.72,96.51,96.65,54002.426314419055,59.3107,59.4398,59.3107,59.3968,54002.4263
2011-07-28 14:35:00,96.63,96.66,96.55,96.61,38364.65807665292,59.3845,59.4029,59.3353,59.3722,38364.6581
2011-07-28 14:40:00,96.61,96.66,96.55,96.55,73184.75535274552,59.3722,59.4029,59.3353,59.3353,73184.7554
2011-07-28 14:45:00,96.55,96.57,96.47,96.47,43160.240336234536,59.3353,59.3476,59.2862,59.2862,43160.2403
2011-07-28 14:50:00,96.48,96.55,96.45,96.46,51813.1387611318,59.2923,59.3353,59.2739,59.28,51813.1388
2011-07-28 14:55:00,96.47,96.48,96.3,96.31,52647.15306714599,59.2862,59.2923,59.1817,59.1878,52647.1531
2011-07-28 15:00:00,96.3,96.3,96.08,96.11,79856.86980085907,59.1817,59.1817,59.0465,59.0649,79856.8698
2011-07-28 15:05:00,96.11,96.29,96.05,96.22,37217.8884058834,59.0649,59.1755,59.0281,59.1325,37217.8884
2011-07-28 15:10:00,96.2,96.22,96.09,96.12,47330.31186630551,59.1202,59.1325,59.0526,59.0711,47330.3119
2011-07-28 15:15:00,96.12,96.12,95.96,96.08,59736.27466826664,59.0711,59.0711,58.9727,59.0465,59736.2747
2011-07-28 15:20:00,96.06,96.18,96.02,96.07,157524.45204843086,59.0342,59.1079,59.0096,59.0403,157524.452
2011-07-28 15:25:00,96.05,96.1,95.84,95.9,100811.47923946568,59.0281,59.0588,58.899,58.9359,100811.4792
2011-07-28 15:30:00,95.89,95.96,95.8,95.82,95494.6380386252,58.9297,58.9727,58.8744,58.8867,95494.638
2011-07-28 15:35:00,95.82,96.01,95.81,95.88,80795.13589512503,58.8867,59.0035,58.8806,58.9236,80795.1359
2011-07-28 15:40:00,95.86,95.89,95.64,95.69,125206.39769038088,58.9113,58.9297,58.7761,58.8068,125206.3977
2011-07-28 15:45:00,95.68,95.76,95.57,95.7,204959.01570298817,58.8007,58.8498,58.7331,58.813,204959.0157
2011-07-28 15:50:00,95.71,95.85,95.69,95.84,150331.07865905846,58.8191,58.9051,58.8068,58.899,150331.0787
2011-07-28 15:55:00,95.84,95.86,95.68,95.71,230083.69667166573,58.899,58.9113,58.8007,58.8191,230083.6967
2011-07-29 09:30:00,94.78,94.91,94.42,94.67,177645.0471810233,58.2476,58.3275,58.0263,58.18,177645.0472
2011-07-29 09:35:00,94.7,95.2,94.59,94.71,149601.31614129603,58.1984,58.5057,58.1308,58.2045,149601.3161
2011-07-29 09:40:00,94.72,95.31,94.71,94.96,115719.4849594694,58.2107,58.5733,58.2045,58.3582,115719.485
2011-07-29 09:45:00,94.92,95.15,94.77,94.93,106024.0686520544,58.3336,58.475,58.2414,58.3398,106024.0687
2011-07-29 09:50:00,94.94,94.96,94.67,94.68,90490.55220254004,58.3459,58.3582,58.18,58.1861,90490.5522
2011-07-29 09:55:00,94.7,95.07,94.59,94.65,95703.14161512876,58.1984,58.4258,58.1308,58.1677,95703.1416
2011-07-29 10:00:00,94.64,94.79,94.61,94.76,87988.50928449746,58.1615,58.2537,58.1431,58.2353,87988.5093
2011-07-29 10:05:00,94.76,94.99,94.69,94.85,173266.47207444877,58.2353,58.3766,58.1923,58.2906,173266.4721
2011-07-29 10:10:00,94.86,94.91,94.81,94.91,58276.7496327418,58.2967,58.3275,58.266,58.3275,58276.7496
2011-07-29 10:15:00,94.91,94.91,94.48,94.65,98934.94705093376,58.3275,58.3275,58.0632,58.1677,98934.9471
2011-07-29 10:20:00,94.65,94.79,94.53,94.54,56712.97280896518,58.1677,58.2537,58.0939,58.1001,56712.9728
2011-07-29 10:25:00,94.55,94.56,94.23,94.42,89031.0271670152,58.1062,58.1124,57.9096,58.0263,89031.0272
2011-07-29 10:30:00,94.44,94.68,94.44,94.61,59423.51930351132,58.0386,58.1861,58.0386,58.1431,59423.5193
2011-07-29 10:35:00,94.61,94.63,94.24,94.37,117908.77251275668,58.1431,58.1554,57.9157,57.9956,117908.7725
2011-07-29 10:40:00,94.4,94.43,94.23,94.39,73080.50356449375,58.014,58.0325,57.9096,58.0079,73080.5036
2011-07-29 10:45:00,94.42,94.51,94.15,94.51,127499.9370319199,58.0263,58.0816,57.8604,58.0816,127499.937
2011-07-29 10:50:00,94.49,94.87,94.45,94.84,178479.06148703748,58.0693,58.3029,58.0448,58.2844,178479.0615
2011-07-29 10:55:00,94.86,94.87,94.55,94.61,158045.71098968975,58.2967,58.3029,58.1062,58.1431,158045.711
2011-07-29 11:00:00,94.61,94.72,94.51,94.55,160443.50211948054,58.1431,58.2107,58.0816,58.1062,160443.5021
2011-07-29 11:05:00,94.53,94.91,94.53,94.83,173057.96849794523,58.0939,58.3275,58.0939,58.2783,173057.9685
2011-07-29 11:10:00,94.8,94.89,94.69,94.8,437440.5035044447,58.2599,58.3152,58.1923,58.2599,437440.5035
2011-07-29 11:15:00,94.8,94.91,94.7,94.9,149288.56077654072,58.2599,58.3275,58.1984,58.3213,149288.5608
2011-07-29 11:20:00,94.9,95.06,94.81,95.02,45245.27610127002,58.3213,58.4196,58.266,58.3951,45245.2761
2011-07-29 11:25:00,95.02,95.11,94.9,94.9,90594.8039907918,58.3951,58.4504,58.3213,58.3213,90594.804
2011-07-29 11:30:00,94.87,94.96,94.76,94.83,44202.75821875228,58.3029,58.3582,58.2353,58.2783,44202.7582
2011-07-29 11:35:00,94.84,94.87,94.75,94.81,27418.220310216624,58.2844,58.3029,58.2291,58.266,27418.2203
2011-07-29 11:40:00,94.79,94.89,94.71,94.74,48164.3261723197,58.2537,58.3152,58.2045,58.223,48164.3262
2011-07-29 11:45:00,94.72,94.77,94.56,94.64,53272.66379665664,58.2107,58.2414,58.1124,58.1615,53272.6638
2011-07-29 11:50:00,94.66,94.96,94.66,94.9,57129.97996197228,58.1738,58.3582,58.1738,58.3213,57129.98
2011-07-29 11:55:00,94.84,94.99,94.83,94.94,45870.78683078066,58.2844,58.3766,58.2783,58.3459,45870.7868
2011-07-29 12:00:00,94.94,94.99,94.78,94.86,72454.9928349831,58.3459,58.3766,58.2476,58.2967,72454.9928
2011-07-29 12:05:00,94.82,94.98,94.76,94.96,30128.76680476276,58.2722,58.3705,58.2353,58.3582,30128.7668
2011-07-29 12:10:00,94.96,95.01,94.7,94.77,71620.9785289689,58.3582,58.3889,58.1984,58.2414,71620.9785
2011-07-29 12:15:00,94.76,94.9,94.72,94.82,33047.81687581243,58.2353,58.3213,58.2107,58.2722,33047.8169
2011-07-29 12:20:00,94.81,94.91,94.76,94.91,18556.81830881581,58.266,58.3275,58.2353,58.3275,18556.8183
2011-07-29 12:25:00,94.91,94.99,94.76,94.83,51813.1387611318,58.3275,58.3766,58.2353,58.2783,51813.1388
2011-07-29 12:30:00,94.83,94.92,94.68,94.7,28147.982827979045,58.2783,58.3336,58.1861,58.1984,28147.9828
2011-07-29 12:35:00,94.74,94.95,94.73,94.85,38781.665229660015,58.223,58.352,58.2168,58.2906,38781.6652
2011-07-29 12:40:00,94.83,94.9,94.76,94.84,17305.796849794522,58.2783,58.3213,58.2353,58.2844,17305.7968
2011-07-29 12:45:00,94.84,94.86,94.48,94.48,74123.02144701149,58.2844,58.2967,58.0632,58.0632,74123.0214
2011-07-29 12:50:00,94.48,94.59,94.41,94.43,55149.19598518857,58.0632,58.1308,58.0202,58.0325,55149.196
2011-07-29 12:55:00,94.43,94.55,94.4,94.45,26584.20600420243,58.0325,58.1062,58.014,58.0448,26584.206
2011-07-29 13:00:00,94.47,94.67,94.47,94.55,42951.736759730986,58.0571,58.18,58.0571,58.1062,42951.7368
2011-07-29 13:05:00,94.56,94.83,94.5,94.81,39824.18311217776,58.1124,58.2783,58.0755,58.266,39824.1831
2011-07-29 13:10:00,94.83,94.86,94.53,94.56,39407.175959170665,58.2783,58.2967,58.0939,58.1124,39407.176
2011-07-29 13:15:00,94.58,94.68,94.5,94.51,48998.34047833389,58.1247,58.1861,58.0755,58.0816,48998.3405
2011-07-29 13:20:00,94.61,94.84,94.61,94.8,23039.645203642107,58.1431,58.2844,58.1431,58.2599,23039.6452
2011-07-29 13:25:00,94.84,94.86,94.78,94.86,23977.911297908075,58.2844,58.2967,58.2476,58.2967,23977.9113
2011-07-29 13:30:00,94.83,95.01,94.8,95.01,31901.04720504292,58.2783,58.3889,58.2599,58.3889,31901.0472
2011-07-29 13:35:00,94.99,95.13,94.92,95.11,31171.2846872805,58.3766,58.4627,58.3336,58.4504,31171.2847
2011-07-29 13:40:00,95.14,95.15,95.03,95.07,62968.08010407164,58.4688,58.475,58.4012,58.4258,62968.0801
2011-07-29 13:45:00,95.08,95.22,95.06,95.15,26375.70242769888,58.4319,58.518,58.4196,58.475,26375.7024
2011-07-29 13:50:00,95.14,95.27,95.13,95.15,27730.97567497195,58.4688,58.5487,58.4627,58.475,27730.9757
2011-07-29 13:55:00,95.17,95.34,95.17,95.29,15637.768237766137,58.4872,58.5917,58.4872,58.561,15637.7682
2011-07-29 14:00:00,95.3,95.35,95.19,95.33,27209.71673371308,58.5671,58.5979,58.4995,58.5856,27209.7167
2011-07-29 14:05:00,95.34,95.48,95.34,95.37,27730.97567497195,58.5917,58.6778,58.5917,58.6102,27730.9757
2011-07-29 14:10:00,95.38,95.45,95.14,95.14,48060.07438406792,58.6163,58.6593,58.4688,58.4688,48060.0744
2011-07-29 14:15:00,95.14,95.17,94.99,95.03,30128.76680476276,58.4688,58.4872,58.3766,58.4012,30128.7668
2011-07-29 14:20:00,95.02,95.02,94.91,95.01,41909.21887721324,58.3951,58.3951,58.3275,58.3889,41909.2189
2011-07-29 14:25:00,95.02,95.02,94.82,94.92,26479.954215950656,58.3951,58.3951,58.2722,58.3336,26479.9542
2011-07-29 14:30:00,94.96,95.02,94.85,94.96,37217.8884058834,58.3582,58.3951,58.2906,58.3582,37217.8884
2011-07-29 14:35:00,94.95,95.14,94.93,95.1,41596.46351245792,58.352,58.4688,58.3398,58.4442,41596.4635
2011-07-29 14:40:00,95.09,95.14,94.86,94.9,94973.37909736633,58.4381,58.4688,58.2967,58.3213,94973.3791
2011-07-29 14:45:00,94.92,94.92,94.81,94.88,31379.788263784045,58.3336,58.3336,58.266,58.309,31379.7883
2011-07-29 14:50:00,94.86,94.86,94.65,94.78,78293.09297708246,58.2967,58.2967,58.1677,58.2476,78293.093
2011-07-29 14:55:00,94.8,94.9,94.5,94.58,81524.89841288746,58.2599,58.3213,58.0755,58.1247,81524.8984
2011-07-29 15:00:00,94.58,94.67,94.43,94.53,103730.52931051535,58.1247,58.18,58.0325,58.0939,103730.5293
2011-07-29 15:05:00,94.53,94.7,94.51,94.69,54002.426314419055,58.0939,58.1984,58.0816,58.1923,54002.4263
2011-07-29 15:10:00,94.69,94.72,94.51,94.57,84339.69669568536,58.1923,58.2107,58.0816,58.1185,84339.6967
2011-07-29 15:15:00,94.56,94.75,94.52,94.53,83505.68238967116,58.1124,58.2291,58.0878,58.0939,83505.6824
2011-07-29 15:20:00,94.55,94.58,94.35,94.35,125206.39769038088,58.1062,58.1247,57.9833,57.9833,125206.3977
2011-07-29 15:25:00,94.35,94.43,94.25,94.39,98517.93989792666,57.9833,58.0325,57.9219,58.0079,98517.9399
2011-07-29 15:30:00,94.39,94.39,94.05,94.27,164509.32186129974,58.0079,58.0079,57.7989,57.9341,164509.3219
2011-07-29 15:35:00,94.29,94.51,94.27,94.47,91011.81114379891,57.9464,58.0816,57.9341,58.0571,91011.8111
2011-07-29 15:40:00,94.47,94.52,94.29,94.42,100602.97566296214,58.0571,58.0878,57.9464,58.0263,100602.9757
2011-07-29 15:45:00,94.39,94.39,94.04,94.1,186923.4563354312,58.0079,58.0079,57.7928,57.8297,186923.4563
2011-07-29 15:50:00,94.11,94.33,94.04,94.32,217886.23744620816,57.8358,57.971,57.7928,57.9649,217886.2374
2011-07-29 15:55:00,94.32,94.54,94.18,94.19,352579.54786750046,57.9649,58.1001,57.8788,57.885,352579.5479
2011-08-01 09:30:00,95.66,95.86,94.76,94.8,183066.1401701156,58.7884,58.9113,58.2353,58.2599,183066.1402
2011-08-01 09:35:00,94.81,95.11,94.4,94.5,111757.91700590198,58.266,58.4504,58.014,58.0755,111757.917
2011-08-01 09:40:00,94.44,94.86,94.32,94.74,166698.609414587,58.0386,58.2967,57.9649,58.223,166698.6094
2011-08-01 09:45:00,94.76,94.9,94.58,94.8,101436.98996897634,58.2353,58.3213,58.1247,58.2599,101436.99
2011-08-01 09:50:00,94.78,94.84,94.53,94.6,73289.00714099729,58.2476,58.2844,58.0939,58.1369,73289.0071
2011-08-01 09:55:00,94.55,94.66,94.47,94.59,56608.72102071341,58.1062,58.1738,58.0571,58.1308,56608.721
2011-08-01 10:00:00,94.57,94.57,93.11,93.26,272722.6780666414,58.1185,58.1185,57.2213,57.3134,272722.6781
2011-08-01 10:05:00,93.31,93.85,93.14,93.64,74540.02860001857,57.3442,57.676,57.2397,57.547,74540.0286
2011-08-01 10:10:00,93.64,93.87,93.22,93.67,77563.33045932003,57.547,57.6883,57.2889,57.5654,77563.3305
2011-08-01 10:15:00,93.67,93.93,93.61,93.77,59319.26751525954,57.5654,57.7252,57.5285,57.6269,59319.2675
2011-08-01 10:20:00,93.76,94.31,93.76,94.01,97579.67380366068,57.6207,57.9587,57.6207,57.7744,97579.6738
2011-08-01 10:25:00,94.0,94.15,93.5,93.5,66095.63375162486,57.7682,57.8604,57.4609,57.4609,66095.6338
2011-08-01 10:30:00,93.47,93.68,93.37,93.4,63489.33904533051,57.4425,57.5716,57.381,57.3995,63489.339
2011-08-01 10:35:00,93.39,93.72,93.39,93.64,66512.64090463196,57.3933,57.5961,57.3933,57.547,66512.6409
2011-08-01 10:40:00,93.69,93.72,93.48,93.61,49623.851207844535,57.5777,57.5961,57.4486,57.5285,49623.8512
2011-08-01 10:45:00,93.65,93.76,93.47,93.55,53272.66379665664,57.5531,57.6207,57.4425,57.4917,53272.6638
2011-08-01 10:50:00,93.55,93.67,93.35,93.36,53898.17452616728,57.4917,57.5654,57.3688,57.3749,53898.1745
2011-08-01 10:55:00,93.34,93.42,93.16,93.23,48164.3261723197,57.3626,57.4118,57.252,57.295,48164.3262
2011-08-01 11:00:00,93.23,93.24,92.99,93.18,89656.53789652584,57.295,57.3012,57.1475,57.2643,89656.5379
2011-08-01 11:05:00,93.18,93.46,92.99,93.46,62446.82116281277,57.2643,57.4364,57.1475,57.4364,62446.8212
2011-08-01 11:10:00,93.46,93.69,93.32,93.68,89031.0271670152,57.4364,57.5777,57.3503,57.5716,89031.0272
2011-08-01 11:15:00,93.7,93.85,93.59,93.62,68597.67666966745,57.5838,57.676,57.5162,57.5347,68597.6767
2011-08-01 11:20:00,93.6,93.98,93.6,93.92,113738.7009826857,57.5224,57.7559,57.5224,57.7191,113738.701
2011-08-01 11:25:00,93.92,94.14,93.84,94.0,56817.22459721696,57.7191,57.8543,57.6699,57.7682,56817.2246
2011-08-01 11:30:00,93.99,94.02,93.48,93.56,67763.66236365326,57.7621,57.7805,57.4486,57.4978,67763.6624
2011-08-01 11:35:00,93.58,93.58,93.0,93.19,81107.89125988036,57.5101,57.5101,57.1537,57.2704,81107.8913
2011-08-01 11:40:00,93.24,93.41,93.14,93.24,41283.7081477026,57.3012,57.4056,57.2397,57.3012,41283.7081
2011-08-01 11:45:00,93.25,93.5,93.25,93.38,51291.87981987293,57.3073,57.4609,57.3073,57.3872,51291.8798
2011-08-01 11:50:00,93.38,93.38,93.14,93.25,66199.88553987665,57.3872,57.3872,57.2397,57.3073,66199.8855
2011-08-01 11:55:00,93.23,93.29,93.1,93.16,43994.25464224873,57.295,57.3319,57.2151,57.252,43994.2546
2011-08-01 12:00:00,93.17,93.46,93.17,93.46,29920.26322825921,57.2581,57.4364,57.2581,57.4364,29920.2632
2011-08-01 12:05:00,93.46,93.48,93.25,93.38,48477.08153707502,57.4364,57.4486,57.3073,57.3872,48477.0815
2011-08-01 12:10:00,93.35,93.48,93.31,93.44,42638.981394975664,57.3688,57.4486,57.3442,57.4241,42638.9814
2011-08-01 12:15:00,93.41,93.57,93.28,93.51,77146.32330631293,57.4056,57.504,57.3257,57.4671,77146.3233
2011-08-01 12:20:00,93.49,93.64,93.32,93.51,75895.30184729164,57.4548,57.547,57.3503,57.4671,75895.3018
2011-08-01 12:25:00,93.47,93.89,93.47,93.85,53793.92273791551,57.4425,57.7006,57.4425,57.676,53793.9227
2011-08-01 12:30:00,93.86,93.92,93.7,93.73,108004.85262883813,57.6822,57.7191,57.5838,57.6023,108004.8526
2011-08-01 12:35:00,93.73,93.73,93.52,93.52,30128.76680476276,57.6023,57.6023,57.4732,57.4732,30128.7668
2011-08-01 12:40:00,93.54,93.55,93.39,93.45,16054.775390773231,57.4855,57.4917,57.3933,57.4302,16054.7754
2011-08-01 12:45:00,93.48,93.6,93.32,93.6,34298.83833483372,57.4486,57.5224,57.3503,57.5224,34298.8383
2011-08-01 12:50:00,93.58,93.71,93.57,93.64,27313.96852196485,57.5101,57.59,57.504,57.547,27313.9685
2011-08-01 12:55:00,93.64,93.69,93.42,93.55,34611.593699589044,57.547,57.5777,57.4118,57.4917,34611.5937
2011-08-01 13:00:00,93.55,93.69,93.49,93.61,46913.30471329841,57.4917,57.5777,57.4548,57.5285,46913.3047
2011-08-01 13:05:00,93.62,93.62,93.4,93.56,33360.57224056776,57.5347,57.5347,57.3995,57.4978,33360.5722
2011-08-01 13:10:00,93.57,93.62,93.45,93.61,32943.56508756066,57.504,57.5347,57.4302,57.5285,32943.5651
2011-08-01 13:15:00,93.61,93.69,93.54,93.6,36696.62946462453,57.5285,57.5777,57.4855,57.5224,36696.6295
2011-08-01 13:20:00,93.58,93.62,93.44,93.49,59840.52645651841,57.5101,57.5347,57.4241,57.4548,59840.5265
2011-08-01 13:25:00,93.51,93.67,93.45,93.5,104251.78825177424,57.4671,57.5654,57.4302,57.4609,104251.7883
2011-08-01 13:30:00,93.51,93.6,93.5,93.55,37843.39913539405,57.4671,57.5224,57.4609,57.4917,37843.3991
2011-08-01 13:35:00,93.52,93.57,93.42,93.51,60883.04433903616,57.4732,57.504,57.4118,57.4671,60883.0443
2011-08-01 13:40:00,93.49,93.59,93.46,93.57,27105.464945461303,57.4548,57.5162,57.4364,57.504,27105.4649
2011-08-01 13:45:00,93.57,93.57,93.38,93.47,50666.36909036228,57.504,57.504,57.3872,57.4425,50666.3691
2011-08-01 13:50:00,93.47,93.51,93.43,93.45,32318.054358050013,57.4425,57.4671,57.4179,57.4302,32318.0544
2011-08-01 13:55:00,93.45,93.56,93.38,93.55,30754.2775342734,57.4302,57.4978,57.3872,57.4917,30754.2775
2011-08-01 14:00:00,93.54,93.61,93.49,93.52,43368.743912738086,57.4855,57.5285,57.4548,57.4732,43368.7439
2011-08-01 14:05:00,93.52,93.52,93.38,93.39,38885.917017911794,57.4732,57.4732,57.3872,57.3933,38885.917
2011-08-01 14:10:00,93.39,93.57,93.36,93.41,87154.49497848326,57.3933,57.504,57.3749,57.4056,87154.495
2011-08-01 14:15:00,93.41,93.49,93.21,93.33,72663.49641148665,57.4056,57.4548,57.2827,57.3565,72663.4964
2011-08-01 14:20:00,93.34,93.44,93.24,93.34,51291.87981987293,57.3626,57.4241,57.3012,57.3626,51291.8798
2011-08-01 14:25:00,93.34,93.4,93.26,93.38,52021.64233763534,57.3626,57.3995,57.3134,57.3872,52021.6423
2011-08-01 14:30:00,93.36,93.5,93.29,93.5,38781.665229660015,57.3749,57.4609,57.3319,57.4609,38781.6652
2011-08-01 14:35:00,93.5,93.68,93.49,93.63,99247.70241568908,57.4609,57.5716,57.4548,57.5408,99247.7024
2011-08-01 14:40:00,93.62,93.65,93.51,93.55,91011.81114379891,57.5347,57.5531,57.4671,57.4917,91011.8111
2011-08-01 14:45:00,93.54,93.63,93.54,93.56,58381.001420993576,57.4855,57.5408,57.4855,57.4978,58381.0014
2011-08-01 14:50:00,93.55,93.57,93.43,93.55,42743.23318322744,57.4917,57.504,57.4179,57.4917,42743.2332
2011-08-01 14:55:00,93.56,93.64,93.49,93.54,98622.19168617844,57.4978,57.547,57.4548,57.4855,98622.1917
2011-08-01 15:00:00,93.54,93.72,93.51,93.58,127812.69239667522,57.4855,57.5961,57.4671,57.5101,127812.6924
2011-08-01 15:05:00,93.58,93.61,93.45,93.61,60049.03003302196,57.5101,57.5285,57.4302,57.5285,60049.03
2011-08-01 15:10:00,93.62,93.71,93.5,93.64,42221.97424196856,57.5347,57.59,57.4609,57.547,42221.9742
2011-08-01 15:15:00,93.64,93.69,93.44,93.57,87884.25749624569,57.547,57.5777,57.4241,57.504,87884.2575
2011-08-01 15:20:00,93.57,93.76,93.45,93.66,76937.81972980939,57.504,57.6207,57.4302,57.5593,76937.8197
2011-08-01 15:25:00,93.67,93.79,93.63,93.75,62134.06579805745,57.5654,57.6392,57.5408,57.6146,62134.0658
2011-08-01 15:30:00,93.75,93.81,93.46,93.5,108213.35620534164,57.6146,57.6514,57.4364,57.4609,108213.3562
2011-08-01 15:35:00,93.49,93.91,93.34,93.87,128333.9513379341,57.4548,57.7129,57.3626,57.6883,128333.9513
2011-08-01 15:40:00,93.91,93.92,93.65,93.65,184942.6723586475,57.7129,57.7191,57.5531,57.5531,184942.6724
2011-08-01 15:45:00,93.65,93.79,93.6,93.7,112487.6795236644,57.5531,57.6392,57.5224,57.5838,112487.6795
2011-08-01 15:50:00,93.7,93.77,93.3,93.48,155752.17164815072,57.5838,57.6269,57.338,57.4486,155752.1716
2011-08-01 15:55:00,93.47,93.79,93.47,93.77,242072.6523206198,57.4425,57.6392,57.4425,57.6269,242072.6523
2011-08-02 09:30:00,92.98,93.17,92.61,92.81,80482.38053036972,57.1414,57.2581,56.914,57.0369,80482.3805
2011-08-02 09:35:00,92.89,93.04,92.56,93.04,66095.63375162486,57.0861,57.1782,56.8833,57.1782,66095.6338
2011-08-02 09:40:00,93.07,93.56,93.07,93.35,45245.27610127002,57.1967,57.4978,57.1967,57.3688,45245.2761
2011-08-02 09:45:00,93.3,93.59,93.27,93.5,88822.52359051166,57.338,57.5162,57.3196,57.4609,88822.5236
2011-08-02 09:50:00,93.45,93.55,93.26,93.43,110402.64375862892,57.4302,57.4917,57.3134,57.4179,110402.6438
2011-08-02 09:55:00,93.43,93.53,93.23,93.39,71203.9713759618,57.4179,57.4794,57.295,57.3933,71203.9714
2011-08-02 10:00:00,93.42,93.49,93.2,93.23,110089.8883938736,57.4118,57.4548,57.2766,57.295,110089.8884
2011-08-02 10:05:00,93.21,93.25,92.88,93.05,150643.83402381378,57.2827,57.3073,57.0799,57.1844,150643.834
2011-08-02 10:10:00,93.08,93.11,92.92,93.03,98205.18453317133,57.2028,57.2213,57.1045,57.1721,98205.1845
2011-08-02 10:15:00,92.99,93.04,92.93,92.97,208295.0729270449,57.1475,57.1782,57.1106,57.1352,208295.0729
2011-08-02 10:20:00,92.94,93.12,92.92,93.07,86633.23603722439,57.1168,57.2274,57.1045,57.1967,86633.236
2011-08-02 10:25:00,93.04,93.05,92.75,92.88,54523.68525567793,57.1782,57.1844,57.0,57.0799,54523.6853
2011-08-02 10:30:00,92.82,92.84,92.51,92.57,126040.41199639504,57.043,57.0553,56.8525,56.8894,126040.412
2011-08-02 10:35:00,92.57,92.9,92.52,92.68,91741.57366156131,56.8894,57.0922,56.8587,56.957,91741.5737
2011-08-02 10:40:00,92.67,92.72,92.5,92.72,159713.73960171817,56.9509,56.9816,56.8464,56.9816,159713.7396
2011-08-02 10:45:00,92.71,92.72,92.39,92.39,77042.07151806116,56.9754,56.9816,56.7788,56.7788,77042.0715
2011-08-02 10:50:00,92.39,92.49,92.19,92.27,106024.0686520544,56.7788,56.8402,56.6559,56.705,106024.0687
2011-08-02 10:55:00,92.28,92.28,92.05,92.08,86528.98424897261,56.7112,56.7112,56.5698,56.5883,86528.9842
2011-08-02 11:00:00,92.06,92.29,91.86,92.29,136152.83545681715,56.576,56.7173,56.4531,56.7173,136152.8355
2011-08-02 11:05:00,92.3,92.58,92.3,92.46,163049.79682577492,56.7235,56.8955,56.7235,56.8218,163049.7968
2011-08-02 11:10:00,92.43,92.51,91.99,92.23,176706.78108675734,56.8034,56.8525,56.533,56.6805,176706.7811
2011-08-02 11:15:00,92.21,92.5,92.16,92.49,84860.95563694423,56.6682,56.8464,56.6374,56.8402,84860.9556
2011-08-02 11:20:00,92.49,92.63,92.25,92.42,75269.791117781,56.8402,56.9263,56.6927,56.7972,75269.7911
2011-08-02 11:25:00,92.45,92.63,92.4,92.54,77250.57509456472,56.8157,56.9263,56.7849,56.871,77250.5751
2011-08-02 11:30:00,92.55,92.91,92.54,92.89,86216.2288842173,56.8771,57.0983,56.871,57.0861,86216.2289
2011-08-02 11:35:00,92.9,93.07,92.88,92.95,112696.18310016795,57.0922,57.1967,57.0799,57.1229,112696.1831
2011-08-02 11:40:00,92.93,92.99,92.78,92.88,47121.80828980196,57.1106,57.1475,57.0185,57.0799,47121.8083
2011-08-02 11:45:00,92.88,93.02,92.8,92.99,57963.99426798648,57.0799,57.166,57.0307,57.1475,57963.9943
2011-08-02 11:50:00,92.99,93.09,92.89,92.95,73497.51071750085,57.1475,57.209,57.0861,57.1229,73497.5107
2011-08-02 11:55:00,92.95,93.04,92.88,93.04,39198.67238266712,57.1229,57.1782,57.0799,57.1782,39198.6724
2011-08-02 12:00:00,93.04,93.07,92.82,92.86,63802.09441008583,57.1782,57.1967,57.043,57.0676,63802.0944
2011-08-02 12:05:00,92.85,92.94,92.78,92.86,39824.18311217776,57.0615,57.1168,57.0185,57.0676,39824.1831
2011-08-02 12:10:00,92.86,92.87,92.72,92.84,126874.42630240924,57.0676,57.0738,56.9816,57.0553,126874.4263
2011-08-02 12:15:00,92.84,93.0,92.8,92.92,30024.51501651098,57.0553,57.1537,57.0307,57.1045,30024.515
2011-08-02 12:20:00,92.9,93.02,92.85,92.86,31067.032899028723,57.0922,57.166,57.0615,57.0676,31067.0329
2011-08-02 12:25:00,92.93,92.93,92.78,92.78,20954.60943860662,57.1106,57.1106,57.0185,57.0185,20954.6094
2011-08-02 12:30:00,92.79,92.84,92.61,92.74,56608.72102071341,57.0246,57.0553,56.914,56.9939,56608.721
2011-08-02 12:35:00,92.74,92.77,92.48,92.54,26896.96136895776,56.9939,57.0123,56.8341,56.871,26896.9614
2011-08-02 12:40:00,92.54,92.72,92.46,92.5,35445.608005603244,56.871,56.9816,56.8218,56.8464,35445.608
2011-08-02 12:45:00,92.5,92.5,92.08,92.14,76729.31615330584,56.8464,56.8464,56.5883,56.6251,76729.3162
2011-08-02 12:50:00,92.2,92.2,91.9,91.9,75582.54648253632,56.662,56.662,56.4776,56.4776,75582.5465
2011-08-02 12:55:00,91.95,92.21,91.86,92.14,45975.03861903244,56.5084,56.6682,56.4531,56.6251,45975.0386
2011-08-02 13:00:00,92.11,92.31,92.08,92.23,33777.57939357485,56.6067,56.7296,56.5883,56.6805,33777.5794
2011-08-02 13:05:00,92.22,92.39,92.09,92.34,44202.75821875228,56.6743,56.7788,56.5944,56.7481,44202.7582
2011-08-02 13:10:00,92.31,92.36,92.12,92.22,23560.90414490098,56.7296,56.7603,56.6129,56.6743,23560.9041
2011-08-02 13:15:00,92.17,92.45,92.15,92.44,29920.26322825921,56.6436,56.8157,56.6313,56.8095,29920.2632
2011-08-02 13:20:00,92.43,92.56,92.41,92.53,29190.500710496788,56.8034,56.8833,56.7911,56.8648,29190.5007
2011-08-02 13:25:00,92.53,92.58,92.47,92.51,19912.09155608888,56.8648,56.8955,56.8279,56.8525,19912.0916
2011-08-02 13:30:00,92.49,92.6,92.45,92.49,37009.38482937985,56.8402,56.9078,56.8157,56.8402,37009.3848
2011-08-02 13:35:00,92.49,92.52,92.14,92.31,59632.02288001486,56.8402,56.8587,56.6251,56.7296,59632.0229
2011-08-02 13:40:00,92.33,92.42,92.22,92.3,20537.602285599525,56.7419,56.7972,56.6743,56.7235,20537.6023
2011-08-02 13:45:00,92.29,92.4,92.12,92.25,103730.52931051535,56.7173,56.7849,56.6129,56.6927,103730.5293
2011-08-02 13:50:00,92.27,92.31,92.12,92.12,23977.911297908075,56.705,56.7296,56.6129,56.6129,23977.9113
2011-08-02 13:55:00,92.1,92.12,91.9,92.0,56504.46923246163,56.6006,56.6129,56.4776,56.5391,56504.4692
2011-08-02 14:00:00,92.0,92.24,91.96,92.22,37009.38482937985,56.5391,56.6866,56.5145,56.6743,37009.3848
2011-08-02 14:05:00,92.2,92.3,92.06,92.09,35758.363370358566,56.662,56.7235,56.576,56.5944,35758.3634
2011-08-02 14:10:00,92.09,92.38,92.09,92.38,30545.77395776985,56.5944,56.7726,56.5944,56.7726,30545.774
2011-08-02 14:15:00,92.34,92.51,92.28,92.47,42221.97424196856,56.7481,56.8525,56.7112,56.8279,42221.9742
2011-08-02 14:20:00,92.47,92.7,92.47,92.55,61508.5550685468,56.8279,56.9693,56.8279,56.8771,61508.5551
2011-08-02 14:25:00,92.53,92.58,92.44,92.5,53168.41200840486,56.8648,56.8955,56.8095,56.8464,53168.412
2011-08-02 14:30:00,92.5,92.51,92.3,92.37,31379.788263784045,56.8464,56.8525,56.7235,56.7665,31379.7883
2011-08-02 14:35:00,92.33,92.35,92.19,92.2,46079.29040728421,56.7419,56.7542,56.6559,56.662,46079.2904
2011-08-02 14:40:00,92.21,92.25,92.06,92.17,60883.04433903616,56.6682,56.6927,56.576,56.6436,60883.0443
2011-08-02 14:45:00,92.19,92.19,92.06,92.08,95911.6451916323,56.6559,56.6559,56.576,56.5883,95911.6452
2011-08-02 14:50:00,92.08,92.29,92.03,92.25,69118.93561092632,56.5883,56.7173,56.5575,56.6927,69118.9356
2011-08-02 14:55:00,92.27,92.29,92.06,92.08,134589.05863304055,56.705,56.7173,56.576,56.5883,134589.0586
2011-08-02 15:00:00,92.08,92.19,91.9,91.9,72559.24462323487,56.5883,56.6559,56.4776,56.4776,72559.2446
2011-08-02 15:05:00,91.89,91.99,91.84,91.93,70891.21601120649,56.4715,56.533,56.4408,56.4961,70891.216
2011-08-02 15:10:00,91.91,91.96,91.67,91.8,98309.43632142313,56.4838,56.5145,56.3363,56.4162,98309.4363
2011-08-02 15:15:00,91.78,91.94,91.66,91.69,75895.30184729164,56.4039,56.5022,56.3302,56.3486,75895.3018
2011-08-02 15:20:00,91.69,91.72,91.47,91.5,76625.06436505406,56.3486,56.367,56.2134,56.2318,76625.0644
2011-08-02 15:25:00,91.49,91.54,91.32,91.4,124163.87980786312,56.2257,56.2564,56.1212,56.1704,124163.8798
2011-08-02 15:30:00,91.4,91.58,91.33,91.47,127082.9298789128,56.1704,56.281,56.1274,56.2134,127082.9299
2011-08-02 15:35:00,91.48,91.49,91.3,91.4,74018.7696587597,56.2195,56.2257,56.1089,56.1704,74018.7697
2011-08-02 15:40:00,91.41,91.42,90.97,91.09,215801.20168117268,56.1765,56.1827,55.9061,55.9799,215801.2017
2011-08-02 15:45:00,91.09,91.2,90.99,91.08,205376.02285599525,55.9799,56.0475,55.9184,55.9737,205376.0229
2011-08-02 15:50:00,91.08,91.11,90.75,90.84,208190.8211387932,55.9737,55.9922,55.7709,55.8262,208190.8211
2011-08-02 15:55:00,90.83,90.99,90.64,90.74,501138.3461262788,55.8201,55.9184,55.7033,55.7648,501138.3461
2011-08-03 09:30:00,90.93,90.93,89.93,90.17,187444.71527669008,55.8815,55.8815,55.267,55.4145,187444.7153
2011-08-03 09:35:00,90.15,90.92,90.14,90.86,91011.81114379891,55.4022,55.8754,55.396,55.8385,91011.8111
2011-08-03 09:40:00,90.9,91.08,90.54,90.56,79439.86264785197,55.8631,55.9737,55.6419,55.6541,79439.8626
2011-08-03 09:45:00,90.49,90.68,90.35,90.61,116762.00284198717,55.6111,55.7279,55.5251,55.6849,116762.0028
2011-08-03 09:50:00,90.62,90.86,90.5,90.61,87988.50928449746,55.691,55.8385,55.6173,55.6849,87988.5093
2011-08-03 09:55:00,90.62,91.06,90.62,90.86,57442.735326727605,55.691,55.9614,55.691,55.8385,57442.7353
2011-08-03 10:00:00,90.82,91.22,90.48,91.05,91637.32187330956,55.8139,56.0598,55.605,55.9553,91637.3219
2011-08-03 10:05:00,91.0,91.08,90.56,90.59,49728.10299609631,55.9245,55.9737,55.6541,55.6726,49728.103
2011-08-03 10:10:00,90.64,90.73,90.12,90.17,77876.08582407536,55.7033,55.7586,55.3837,55.4145,77876.0858
2011-08-03 10:15:00,90.17,90.18,89.91,89.96,62655.32473931632,55.4145,55.4206,55.2547,55.2854,62655.3247
2011-08-03 10:20:00,89.96,90.0,89.5,89.73,81837.65377764277,55.2854,55.31,55.0027,55.1441,81837.6538
2011-08-03 10:25:00,89.75,89.92,89.69,89.72,55878.95850295099,55.1564,55.2608,55.1195,55.1379,55878.9585
2011-08-03 10:30:00,89.72,89.72,88.86,88.92,199120.9155608888,55.1379,55.1379,54.6094,54.6463,199120.9156
2011-08-03 10:35:00,88.92,89.01,88.35,88.64,184212.90984088508,54.6463,54.7016,54.296,54.4742,184212.9098
2011-08-03 10:40:00,88.64,88.81,88.35,88.73,178062.0543340304,54.4742,54.5787,54.296,54.5295,178062.0543
2011-08-03 10:45:00,88.72,88.95,88.58,88.89,116553.4992654836,54.5234,54.6647,54.4373,54.6278,116553.4993
2011-08-03 10:50:00,88.9,89.05,88.65,89.02,183274.6437466191,54.634,54.7262,54.4803,54.7077,183274.6437
2011-08-03 10:55:00,89.02,89.12,88.9,89.07,195680.60654858025,54.7077,54.7692,54.634,54.7385,195680.6065
2011-08-03 11:00:00,89.07,89.51,89.05,89.19,143658.9642109449,54.7385,55.0089,54.7262,54.8122,143658.9642
2011-08-03 11:05:00,89.2,89.23,88.72,88.75,110089.8883938736,54.8183,54.8368,54.5234,54.5418,110089.8884
2011-08-03 11:10:00,88.72,88.95,88.65,88.92,111340.90985289488,54.5234,54.6647,54.4803,54.6463,111340.9099
2011-08-03 11:15:00,88.96,89.49,88.86,89.28,108421.8597818452,54.6709,54.9966,54.6094,54.8675,108421.8598
2011-08-03 11:20:00,89.27,89.28,88.93,89.0,64636.108716100025,54.8614,54.8675,54.6524,54.6954,64636.1087
2011-08-03 11:25:00,88.98,89.17,88.74,89.05,72976.25177624197,54.6831,54.7999,54.5357,54.7262,72976.2518
2011-08-03 11:30:00,89.09,89.36,89.03,89.34,111966.42058240554,54.7507,54.9167,54.7139,54.9044,111966.4206
2011-08-03 11:35:00,89.35,89.36,89.08,89.17,76312.30900029874,54.9105,54.9167,54.7446,54.7999,76312.309
2011-08-03 11:40:00,89.15,89.15,88.75,88.88,55670.45492644744,54.7876,54.7876,54.5418,54.6217,55670.4549
2011-08-03 11:45:00,88.89,89.09,88.86,88.94,60466.03718602906,54.6278,54.7507,54.6094,54.6586,60466.0372
2011-08-03 11:50:00,88.97,89.04,88.85,88.92,53064.16022015309,54.677,54.72,54.6033,54.6463,53064.1602
2011-08-03 11:55:00,88.95,89.08,88.86,88.93,50353.61372560696,54.6647,54.7446,54.6094,54.6524,50353.6137
2011-08-03 12:00:00,88.9,88.96,88.48,88.73,88926.77537876343,54.634,54.6709,54.3759,54.5295,88926.7754
2011-08-03 12:05:00,88.71,88.8,88.52,88.67,108734.61514660052,54.5172,54.5725,54.4005,54.4926,108734.6151
2011-08-03 12:10:00,88.64,88.78,88.56,88.72,47434.56365455728,54.4742,54.5602,54.425,54.5234,47434.5637
2011-08-03 12:15:00,88.74,88.74,88.32,88.33,75374.04290603277,54.5357,54.5357,54.2775,54.2837,75374.0429
2011-08-03 12:20:00,88.32,88.41,88.25,88.34,48164.3261723197,54.2775,54.3329,54.2345,54.2898,48164.3262
2011-08-03 12:25:00,88.34,88.64,88.31,88.63,58381.001420993576,54.2898,54.4742,54.2714,54.4681,58381.0014
2011-08-03 12:30:00,88.59,88.64,88.45,88.58,28669.24176923792,54.4435,54.4742,54.3574,54.4373,28669.2418
2011-08-03 12:35:00,88.59,88.78,88.53,88.76,84235.44490743359,54.4435,54.5602,54.4066,54.5479,84235.4449
2011-08-03 12:40:00,88.75,88.96,88.67,88.96,24707.673815670496,54.5418,54.6709,54.4926,54.6709,24707.6738
2011-08-03 12:45:00,88.96,88.98,88.83,88.86,53793.92273791551,54.6709,54.6831,54.591,54.6094,53793.9227
2011-08-03 12:50:00,88.88,89.0,88.78,88.83,62238.31758630922,54.6217,54.6954,54.5602,54.591,62238.3176
2011-08-03 12:55:00,88.83,88.88,88.73,88.82,38051.9027118976,54.591,54.6217,54.5295,54.5848,38051.9027
2011-08-03 13:00:00,88.84,88.84,88.53,88.54,48894.08869008212,54.5971,54.5971,54.4066,54.4127,48894.0887
2011-08-03 13:05:00,88.52,88.55,88.35,88.45,49519.59941959276,54.4005,54.4189,54.296,54.3574,49519.5994
2011-08-03 13:10:00,88.44,88.57,88.37,88.46,56087.46207945454,54.3513,54.4312,54.3083,54.3636,56087.4621
2011-08-03 13:15:00,88.45,88.55,88.37,88.49,40136.93847693308,54.3574,54.4189,54.3083,54.382,40136.9385
2011-08-03 13:20:00,88.47,88.77,88.4,88.72,27522.4720984684,54.3697,54.5541,54.3267,54.5234,27522.4721
2011-08-03 13:25:00,88.74,88.83,88.63,88.81,60987.29612728793,54.5357,54.591,54.4681,54.5787,60987.2961
2011-08-03 13:30:00,88.81,89.19,88.81,89.19,79127.10728309664,54.5787,54.8122,54.5787,54.8122,79127.1073
2011-08-03 13:35:00,89.22,89.25,88.79,89.2,90594.8039907918,54.8306,54.8491,54.5664,54.8183,90594.804
2011-08-03 13:40:00,89.2,89.42,89.0,89.35,54627.9370439297,54.8183,54.9536,54.6954,54.9105,54627.937
2011-08-03 13:45:00,89.35,89.62,89.28,89.31,116344.99568898004,54.9105,55.0765,54.8675,54.886,116344.9957
2011-08-03 13:50:00,89.28,89.32,89.11,89.29,35862.61515861034,54.8675,54.8921,54.763,54.8737,35862.6152
2011-08-03 13:55:00,89.34,89.41,89.1,89.26,139801.64804562926,54.9044,54.9474,54.7569,54.8552,139801.648
2011-08-03 14:00:00,89.31,89.61,89.27,89.57,54419.43346742616,54.886,55.0703,54.8614,55.0457,54419.4335
2011-08-03 14:05:00,89.56,89.64,89.41,89.48,69431.69097568165,55.0396,55.0888,54.9474,54.9904,69431.691
2011-08-03 14:10:00,89.48,89.7,89.42,89.69,31796.79541679114,54.9904,55.1256,54.9536,55.1195,31796.7954
2011-08-03 14:15:00,89.68,89.72,89.49,89.54,128750.95849094118,55.1133,55.1379,54.9966,55.0273,128750.9585
2011-08-03 14:20:00,89.49,89.69,89.35,89.52,26688.457792454206,54.9966,55.1195,54.9105,55.015,26688.4578
2011-08-03 14:25:00,89.57,89.66,89.25,89.39,94556.37194435924,55.0457,55.101,54.8491,54.9351,94556.3719
2011-08-03 14:30:00,89.45,89.6,89.28,89.34,60883.04433903616,54.972,55.0642,54.8675,54.9044,60883.0443
2011-08-03 14:35:00,89.33,89.44,89.21,89.33,39824.18311217776,54.8982,54.9658,54.8245,54.8982,39824.1831
2011-08-03 14:40:00,89.31,89.45,89.23,89.29,51083.37624336938,54.886,54.972,54.8368,54.8737,51083.3762
2011-08-03 14:45:00,89.28,89.46,89.11,89.45,67659.41057540147,54.8675,54.9781,54.763,54.972,67659.4106
2011-08-03 14:50:00,89.45,89.46,89.26,89.4,35028.600852596144,54.972,54.9781,54.8552,54.9413,35028.6009
2011-08-03 14:55:00,89.43,89.56,89.29,89.44,29399.00428700033,54.9597,55.0396,54.8737,54.9658,29399.0043
2011-08-03 15:00:00,89.43,89.65,89.4,89.58,67138.1516341426,54.9597,55.0949,54.9413,55.0519,67138.1516
2011-08-03 15:05:00,89.61,89.62,89.29,89.29,48894.08869008212,55.0703,55.0765,54.8737,54.8737,48894.0887
2011-08-03 15:10:00,89.27,89.57,89.27,89.3,68597.67666966745,54.8614,55.0457,54.8614,54.8798,68597.6767
2011-08-03 15:15:00,89.36,89.7,89.36,89.7,116866.25463023892,54.9167,55.1256,54.9167,55.1256,116866.2546
2011-08-03 15:20:00,89.71,89.91,89.63,89.88,91324.56650855424,55.1318,55.2547,55.0826,55.2362,91324.5665
2011-08-03 15:25:00,89.89,90.16,89.82,90.02,130001.97994996248,55.2424,55.4083,55.1994,55.3223,130001.9799
2011-08-03 15:30:00,90.02,90.11,89.95,90.07,109360.12587611118,55.3223,55.3776,55.2793,55.353,109360.1259
2011-08-03 15:35:00,90.05,90.17,90.04,90.15,145848.25176423215,55.3407,55.4145,55.3346,55.4022,145848.2518
2011-08-03 15:40:00,90.15,90.45,90.09,90.22,95598.88982687696,55.4022,55.5865,55.3653,55.4452,95598.8898
2011-08-03 15:45:00,90.21,90.36,90.16,90.31,121244.82973681344,55.4391,55.5312,55.4083,55.5005,121244.8297
2011-08-03 15:50:00,90.31,90.46,90.25,90.42,259691.2045351696,55.5005,55.5927,55.4636,55.5681,259691.2045
2011-08-03 15:55:00,90.42,90.57,90.33,90.42,297951.61082357075,55.5681,55.6603,55.5128,55.5681,297951.6108
2011-08-04 09:30:00,88.51,88.74,88.01,88.16,146890.7696467499,54.3943,54.5357,54.087,54.1792,146890.7696
2011-08-04 09:35:00,88.13,88.27,87.9,88.1,70995.46779945826,54.1608,54.2468,54.0194,54.1423,70995.4678
2011-08-04 09:40:00,88.1,88.3,87.91,88.02,102166.75248673875,54.1423,54.2652,54.0256,54.0932,102166.7525
2011-08-04 09:45:00,88.01,88.17,87.87,87.9,99456.20599219264,54.087,54.1854,54.001,54.0194,99456.206
2011-08-04 09:50:00,87.9,88.25,87.82,88.24,75791.05005903987,54.0194,54.2345,53.9703,54.2284,75791.0501
2011-08-04 09:55:00,88.2,88.55,88.15,88.32,109672.8812408665,54.2038,54.4189,54.1731,54.2775,109672.8812
2011-08-04 10:00:00,88.31,88.77,88.25,88.32,84652.45206044069,54.2714,54.5541,54.2345,54.2775,84652.4521
2011-08-04 10:05:00,88.34,88.44,88.17,88.23,86111.97709596551,54.2898,54.3513,54.1854,54.2222,86111.9771
2011-08-04 10:10:00,88.22,88.22,87.95,88.18,79544.11443610374,54.2161,54.2161,54.0502,54.1915,79544.1144
2011-08-04 10:15:00,88.17,88.18,87.73,87.77,83818.43775442649,54.1854,54.1915,53.915,53.9395,83818.4378
2011-08-04 10:20:00,87.77,88.06,87.73,87.88,55670.45492644744,53.9395,54.1178,53.915,54.0071,55670.4549
2011-08-04 10:25:00,87.89,88.11,87.84,87.9,57963.99426798648,54.0133,54.1485,53.9826,54.0194,57963.9943
2011-08-04 10:30:00,87.92,88.11,87.77,87.99,94452.12015610746,54.0317,54.1485,53.9395,54.0747,94452.1202
2011-08-04 10:35:00,88.0,88.06,87.8,87.95,65782.87838686955,54.0809,54.1178,53.958,54.0502,65782.8784
2011-08-04 10:40:00,87.92,87.92,87.57,87.68,161903.0271550054,54.0317,54.0317,53.8166,53.8842,161903.0272
2011-08-04 10:45:00,87.67,87.73,87.23,87.68,108317.60799359344,53.8781,53.915,53.6077,53.8842,108317.608
2011-08-04 10:50:00,87.67,87.67,87.14,87.16,88926.77537876343,53.8781,53.8781,53.5524,53.5647,88926.7754
2011-08-04 10:55:00,87.16,87.31,86.98,87.28,86111.97709596551,53.5647,53.6568,53.454,53.6384,86111.9771
2011-08-04 11:00:00,87.27,87.39,86.9,87.29,101019.98281596924,53.6323,53.706,53.4049,53.6445,101019.9828
2011-08-04 11:05:00,87.27,87.38,87.18,87.29,53376.91558490841,53.6323,53.6999,53.5769,53.6445,53376.9156
2011-08-04 11:10:00,87.25,87.37,86.57,86.65,193282.81541878945,53.62,53.6937,53.2021,53.2512,193282.8154
2011-08-04 11:15:00,86.65,87.0,86.51,86.9,143241.9570579378,53.2512,53.4663,53.1652,53.4049,143241.9571
2011-08-04 11:20:00,86.87,87.2,86.47,86.53,127187.18166716456,53.3864,53.5892,53.1406,53.1775,127187.1817
2011-08-04 11:25:00,86.54,86.75,86.2,86.29,159713.73960171817,53.1836,53.3127,52.9747,53.03,159713.7396
2011-08-04 11:30:00,86.25,86.57,86.23,86.47,207773.81398578605,53.0054,53.2021,52.9931,53.1406,207773.814
2011-08-04 11:35:00,86.48,86.5,86.25,86.41,71099.71958771003,53.1468,53.159,53.0054,53.1037,71099.7196
2011-08-04 11:40:00,86.4,86.4,85.76,86.03,121557.58510156877,53.0976,53.0976,52.7043,52.8702,121557.5851
2011-08-04 11:45:00,86.07,86.14,85.33,85.45,163154.0486140267,52.8948,52.9378,52.44,52.5138,163154.0486
2011-08-04 11:50:00,85.46,85.86,85.29,85.68,132087.01571499795,52.5199,52.7657,52.4154,52.6551,132087.0157
2011-08-04 11:55:00,85.71,86.09,85.67,85.99,62238.31758630922,52.6736,52.9071,52.649,52.8456,62238.3176
2011-08-04 12:00:00,86.02,86.24,85.92,86.22,96328.6523446394,52.8641,52.9993,52.8026,52.987,96328.6523
2011-08-04 12:05:00,86.21,86.28,85.87,86.04,122912.85834884182,52.9808,53.0238,52.7719,52.8764,122912.8583
2011-08-04 12:10:00,86.02,86.57,85.96,86.37,107275.0901110757,52.8641,53.2021,52.8272,53.0792,107275.0901
2011-08-04 12:15:00,86.38,86.39,86.1,86.31,119472.54933653328,53.0853,53.0914,52.9132,53.0423,119472.5493
2011-08-04 12:20:00,86.28,86.5,86.18,86.2,86633.23603722439,53.0238,53.159,52.9624,52.9747,86633.236
2011-08-04 12:25:00,86.18,86.41,85.99,86.36,50874.87266686583,52.9624,53.1037,52.8456,53.073,50874.8727
2011-08-04 12:30:00,86.4,86.67,86.4,86.57,75999.55363554342,53.0976,53.2635,53.0976,53.2021,75999.5536
2011-08-04 12:35:00,86.56,86.79,86.43,86.75,48789.83690183034,53.1959,53.3373,53.116,53.3127,48789.8369
2011-08-04 12:40:00,86.74,86.83,86.63,86.74,63176.58368057519,53.3065,53.3619,53.2389,53.3065,63176.5837
2011-08-04 12:45:00,86.75,86.91,86.72,86.84,31796.79541679114,53.3127,53.411,53.2943,53.368,31796.7954
2011-08-04 12:50:00,86.82,86.86,86.47,86.6,75478.29469428454,53.3557,53.3803,53.1406,53.2205,75478.2947
2011-08-04 12:55:00,86.6,86.68,86.26,86.28,57025.728173720505,53.2205,53.2697,53.0116,53.0238,57025.7282
2011-08-04 13:00:00,86.32,86.64,86.3,86.44,65887.13017512132,53.0484,53.2451,53.0361,53.1222,65887.1302
2011-08-04 13:05:00,86.41,86.58,86.39,86.39,21267.364803361943,53.1037,53.2082,53.0914,53.0914,21267.3648
2011-08-04 13:10:00,86.39,86.52,86.19,86.38,63697.84262183406,53.0914,53.1713,52.9685,53.0853,63697.8426
2011-08-04 13:15:00,86.38,86.38,86.14,86.19,26375.70242769888,53.0853,53.0853,52.9378,52.9685,26375.7024
2011-08-04 13:20:00,86.16,86.39,86.16,86.2,49519.59941959276,52.9501,53.0914,52.9501,52.9747,49519.5994
2011-08-04 13:25:00,86.19,86.54,86.17,86.51,46183.54219553599,52.9685,53.1836,52.9562,53.1652,46183.5422
2011-08-04 13:30:00,86.49,86.52,86.37,86.4,56608.72102071341,53.1529,53.1713,53.0792,53.0976,56608.721
2011-08-04 13:35:00,86.39,86.42,86.25,86.38,56400.21744420986,53.0914,53.1099,53.0054,53.0853,56400.2174
2011-08-04 13:40:00,86.38,86.42,86.07,86.09,80899.38768337682,53.0853,53.1099,52.8948,52.9071,80899.3877
2011-08-04 13:45:00,86.09,86.13,85.91,86.06,138654.87837485975,52.9071,52.9317,52.7965,52.8886,138654.8784
2011-08-04 13:50:00,86.04,86.26,86.01,86.05,75165.53932952923,52.8764,53.0116,52.8579,52.8825,75165.5393
2011-08-04 13:55:00,86.05,86.16,85.9,86.03,81733.401989391,52.8825,52.9501,52.7903,52.8702,81733.402
2011-08-04 14:00:00,86.05,86.14,85.79,85.91,136152.83545681715,52.8825,52.9378,52.7227,52.7965,136152.8355
2011-08-04 14:05:00,85.91,86.01,85.73,85.79,81524.89841288746,52.7965,52.8579,52.6858,52.7227,81524.8984
2011-08-04 14:10:00,85.76,85.84,85.38,85.57,120410.81543079924,52.7043,52.7534,52.4707,52.5875,120410.8154
2011-08-04 14:15:00,85.58,85.74,85.27,85.39,133025.28180926392,52.5937,52.692,52.4031,52.4769,133025.2818
2011-08-04 14:20:00,85.37,85.54,85.17,85.36,133546.5407505228,52.4646,52.5691,52.3417,52.4585,133546.5408
2011-08-04 14:25:00,85.33,85.36,84.99,85.21,104668.79540478134,52.44,52.4585,52.2311,52.3663,104668.7954
2011-08-04 14:30:00,85.25,86.05,85.19,85.96,169200.6523326296,52.3909,52.8825,52.354,52.8272,169200.6523
2011-08-04 14:35:00,85.96,86.23,85.88,86.21,90073.54504953294,52.8272,52.9931,52.778,52.9808,90073.545
2011-08-04 14:40:00,86.21,86.37,86.02,86.08,140010.1516221328,52.9808,53.0792,52.8641,52.9009,140010.1516
2011-08-04 14:45:00,86.05,86.38,85.9,86.25,115198.22601821054,52.8825,53.0853,52.7903,53.0054,115198.226
2011-08-04 14:50:00,86.23,86.4,86.01,86.33,123434.1172901007,52.9931,53.0976,52.8579,53.0546,123434.1173
2011-08-04 14:55:00,86.33,86.33,85.89,85.98,109672.8812408665,53.0546,53.0546,52.7842,52.8395,109672.8812
2011-08-04 15:00:00,85.97,86.26,85.72,86.23,113008.93846492328,52.8333,53.0116,52.6797,52.9931,113008.9385
2011-08-04 15:05:00,86.25,86.59,86.22,86.35,102896.51500450115,53.0054,53.2144,52.987,53.0669,102896.515
2011-08-04 15:10:00,86.35,86.41,86.07,86.07,101749.74533373164,53.0669,53.1037,52.8948,52.8948,101749.7453
2011-08-04 15:15:00,86.05,86.06,85.43,85.54,181398.1115580872,52.8825,52.8886,52.5015,52.5691,181398.1116
2011-08-04 15:20:00,85.56,85.73,85.37,85.46,153771.387671367,52.5814,52.6858,52.4646,52.5199,153771.3877
2011-08-04 15:25:00,85.44,85.79,85.0,85.0,160860.50927248766,52.5076,52.7227,52.2372,52.2372,160860.5093
2011-08-04 15:30:00,84.99,85.14,84.87,85.06,172119.70240367926,52.2311,52.3233,52.1573,52.2741,172119.7024
2011-08-04 15:35:00,85.06,85.4,84.9,85.04,157211.69668367555,52.2741,52.483,52.1758,52.2618,157211.6967
2011-08-04 15:40:00,85.02,85.1,84.41,84.46,296909.09294105304,52.2495,52.2987,51.8746,51.9054,296909.0929
2011-08-04 15:45:00,84.47,84.68,84.27,84.4,296387.8339997941,51.9115,52.0406,51.7886,51.8685,296387.834
2011-08-04 15:50:00,84.4,84.51,84.08,84.31,423053.7567256999,51.8685,51.9361,51.6718,51.8132,423053.7567
2011-08-04 15:55:00,84.31,84.42,84.17,84.2,491130.17445410846,51.8132,51.8808,51.7271,51.7456,491130.1745
2011-08-05 09:30:00,86.3,86.49,85.63,86.37,280854.3175502798,53.0361,53.1529,52.6244,53.0792,280854.3176
2011-08-05 09:35:00,86.36,86.54,85.85,86.04,241238.6380146056,53.073,53.1836,52.7596,52.8764,241238.638
2011-08-05 09:40:00,86.01,86.18,85.13,85.26,115093.97422995877,52.8579,52.9624,52.3171,52.397,115093.9742
2011-08-05 09:45:00,85.27,85.49,85.02,85.18,155856.4234364025,52.4031,52.5383,52.2495,52.3478,155856.4234
2011-08-05 09:50:00,85.18,85.31,83.29,83.56,191927.5421715164,52.3478,52.4277,51.1863,51.3523,191927.5422
2011-08-05 09:55:00,83.48,83.65,82.51,82.75,260420.96705293204,51.3031,51.4076,50.707,50.8545,260420.9671
2011-08-05 10:00:00,82.73,83.42,82.55,83.35,165656.09153206926,50.8422,51.2662,50.7316,51.2232,165656.0915
2011-08-05 10:05:00,83.38,83.82,83.2,83.82,136778.3461863278,51.2416,51.512,51.131,51.512,136778.3462
2011-08-05 10:10:00,83.82,84.0,83.19,83.46,120306.56364254748,51.512,51.6227,51.1249,51.2908,120306.5636
2011-08-05 10:15:00,83.5,84.41,83.42,84.24,85069.45921344777,51.3154,51.8746,51.2662,51.7702,85069.4592
2011-08-05 10:20:00,84.28,84.76,84.28,84.46,69327.43918742987,51.7947,52.0897,51.7947,51.9054,69327.4392
2011-08-05 10:25:00,84.46,84.66,84.27,84.27,53064.16022015309,51.9054,52.0283,51.7886,51.7886,53064.1602
2011-08-05 10:30:00,84.25,84.51,83.74,84.31,96954.16307415004,51.7763,51.9361,51.4629,51.8132,96954.1631
2011-08-05 10:35:00,84.32,84.44,84.07,84.44,51708.88697288002,51.8193,51.8931,51.6657,51.8931,51708.887
2011-08-05 10:40:00,84.4,84.4,83.88,83.91,73706.01429400439,51.8685,51.8685,51.5489,51.5674,73706.0143
2011-08-05 10:45:00,83.9,83.91,83.41,83.66,70786.9642229547,51.5612,51.5674,51.2601,51.4137,70786.9642
2011-08-05 10:50:00,83.67,83.95,83.53,83.71,58381.001420993576,51.4199,51.5919,51.3338,51.4444,58381.0014
2011-08-05 10:55:00,83.67,83.91,83.48,83.85,43472.99570098986,51.4199,51.5674,51.3031,51.5305,43472.9957
2011-08-05 11:00:00,83.95,83.95,83.36,83.46,83401.43060141939,51.5919,51.5919,51.2293,51.2908,83401.4306
2011-08-05 11:05:00,83.46,83.56,83.19,83.46,84026.94133093003,51.2908,51.3523,51.1249,51.2908,84026.9413
2011-08-05 11:10:00,83.47,83.57,82.92,82.92,84339.69669568536,51.2969,51.3584,50.9589,50.9589,84339.6967
2011-08-05 11:15:00,82.97,83.27,82.63,83.16,121244.82973681344,50.9897,51.174,50.7807,51.1064,121244.8297
2011-08-05 11:20:00,83.19,83.25,82.84,83.04,63802.09441008583,51.1249,51.1617,50.9098,51.0327,63802.0944
2011-08-05 11:25:00,83.07,83.94,82.99,83.26,103730.52931051535,51.0511,51.5858,51.002,51.1679,103730.5293
2011-08-05 11:30:00,83.29,83.69,83.08,83.49,69223.18739917809,51.1863,51.4321,51.0573,51.3092,69223.1874
2011-08-05 11:35:00,83.46,83.54,82.96,82.99,57963.99426798648,51.2908,51.34,50.9835,51.002,57963.9943
2011-08-05 11:40:00,83.0,83.28,82.83,83.15,34715.84548784082,51.0081,51.1802,50.9036,51.1003,34715.8455
2011-08-05 11:45:00,83.12,83.15,82.36,82.43,81733.401989391,51.0819,51.1003,50.6148,50.6578,81733.402
2011-08-05 11:50:00,82.4,82.72,82.37,82.55,99560.4577804444,50.6394,50.836,50.6209,50.7316,99560.4578
2011-08-05 11:55:00,82.55,82.55,81.53,81.54,184108.6580526333,50.7316,50.7316,50.1047,50.1109,184108.6581
2011-08-05 12:00:00,81.53,82.14,81.38,81.85,160130.74675472523,50.1047,50.4796,50.0125,50.3014,160130.7468
2011-08-05 12:05:00,81.84,82.4,81.72,82.4,99664.70956869615,50.2952,50.6394,50.2215,50.6394,99664.7096
2011-08-05 12:10:00,82.41,82.98,82.3,82.68,199120.9155608888,50.6455,50.9958,50.5779,50.8114,199120.9156
2011-08-05 12:15:00,82.77,83.66,82.75,83.61,155960.67522465426,50.8668,51.4137,50.8545,51.383,155960.6752
2011-08-05 12:20:00,83.64,83.74,82.94,83.6,80065.37337736262,51.4014,51.4629,50.9712,51.3768,80065.3734
2011-08-05 12:25:00,83.63,83.79,83.15,83.26,90699.0557790436,51.3953,51.4936,51.1003,51.1679,90699.0558
2011-08-05 12:30:00,83.26,83.6,82.92,83.57,81316.3948363839,51.1679,51.3768,50.9589,51.3584,81316.3948
2011-08-05 12:35:00,83.6,84.52,83.52,84.41,101853.99712198344,51.3768,51.9422,51.3277,51.8746,101853.9971
2011-08-05 12:40:00,84.46,84.54,83.76,84.37,121974.59225457588,51.9054,51.9545,51.4752,51.85,121974.5923
2011-08-05 12:45:00,84.33,85.16,84.11,84.97,128125.44776143054,51.8255,52.3355,51.6903,52.2188,128125.4478
2011-08-05 12:50:00,84.95,85.54,84.6,84.76,128333.9513379341,52.2065,52.5691,51.9914,52.0897,128333.9513
2011-08-05 12:55:00,84.77,84.91,84.38,84.62,99351.95420394086,52.0959,52.1819,51.8562,52.0037,99351.9542
2011-08-05 13:00:00,84.58,84.96,84.27,84.27,63593.59083358228,51.9791,52.2126,51.7886,51.7886,63593.5908
2011-08-05 13:05:00,84.24,84.78,83.87,84.47,104773.04719303313,51.7702,52.102,51.5428,51.9115,104773.0472
2011-08-05 13:10:00,84.44,84.97,84.44,84.58,63072.33189232341,51.8931,52.2188,51.8931,51.9791,63072.3319
2011-08-05 13:15:00,84.63,85.05,84.63,84.91,36592.37767637276,52.0098,52.2679,52.0098,52.1819,36592.3777
2011-08-05 13:20:00,84.93,85.11,84.79,84.88,127082.9298789128,52.1942,52.3048,52.1082,52.1635,127082.9299
2011-08-05 13:25:00,84.79,84.93,84.65,84.82,115093.97422995877,52.1082,52.1942,52.0221,52.1266,115093.9742
2011-08-05 13:30:00,84.82,84.89,84.45,84.48,64323.353351344704,52.1266,52.1696,51.8992,51.9176,64323.3534
2011-08-05 13:35:00,84.47,84.55,84.03,84.08,62238.31758630922,51.9115,51.9607,51.6411,51.6718,62238.3176
2011-08-05 13:40:00,84.11,84.44,83.83,84.41,62968.08010407164,51.6903,51.8931,51.5182,51.8746,62968.0801
2011-08-05 13:45:00,84.37,84.62,84.12,84.44,187548.96706494183,51.85,52.0037,51.6964,51.8931,187548.9671
2011-08-05 13:50:00,84.46,85.07,84.35,84.96,177436.54360451974,51.9054,52.2802,51.8378,52.2126,177436.5436
2011-08-05 13:55:00,84.93,84.99,84.5,84.78,101749.74533373164,52.1942,52.2311,51.9299,52.102,101749.7453
2011-08-05 14:00:00,84.77,84.79,84.39,84.55,113425.94561793037,52.0959,52.1082,51.8623,51.9607,113425.9456
2011-08-05 14:05:00,84.59,84.59,84.21,84.35,65470.12302211423,51.9852,51.9852,51.7517,51.8378,65470.123
2011-08-05 14:10:00,84.32,84.56,84.08,84.4,92888.34333233084,51.8193,51.9668,51.6718,51.8685,92888.3433
2011-08-05 14:15:00,84.42,84.51,84.08,84.41,69744.44634043696,51.8808,51.9361,51.6718,51.8746,69744.4463
2011-08-05 14:20:00,84.4,84.83,84.37,84.66,77876.08582407536,51.8685,52.1327,51.85,52.0283,77876.0858
2011-08-05 14:25:00,84.66,84.69,84.33,84.38,76103.80542379519,52.0283,52.0467,51.8255,51.8562,76103.8054
2011-08-05 14:30:00,84.39,84.46,84.17,84.31,63176.58368057519,51.8623,51.9054,51.7271,51.8132,63176.5837
2011-08-05 14:35:00,84.27,84.76,84.23,84.69,86633.23603722439,51.7886,52.0897,51.764,52.0467,86633.236
2011-08-05 14:40:00,84.71,84.78,84.52,84.68,51500.38339637647,52.059,52.102,51.9422,52.0406,51500.3834
2011-08-05 14:45:00,84.71,84.71,84.16,84.16,98517.93989792666,52.059,52.059,51.721,51.721,98517.9399
2011-08-05 14:50:00,84.15,84.26,83.82,84.02,88092.76107274923,51.7148,51.7824,51.512,51.635,88092.7611
2011-08-05 14:55:00,84.02,84.14,83.72,84.05,109777.13302911828,51.635,51.7087,51.4506,51.6534,109777.133
2011-08-05 15:00:00,84.04,84.25,83.6,83.66,76937.81972980939,51.6472,51.7763,51.3768,51.4137,76937.8197
2011-08-05 15:05:00,83.67,83.69,82.96,83.22,142095.1873871683,51.4199,51.4321,50.9835,51.1433,142095.1874
2011-08-05 15:10:00,83.26,83.77,83.09,83.58,119264.04576002972,51.1679,51.4813,51.0634,51.3645,119264.0458
2011-08-05 15:15:00,83.58,83.64,83.18,83.33,82880.17166016051,51.3645,51.4014,51.1187,51.2109,82880.1717
2011-08-05 15:20:00,83.32,83.76,83.25,83.67,47955.82259581615,51.2048,51.4752,51.1617,51.4199,47955.8226
2011-08-05 15:25:00,83.68,83.75,82.96,83.0,97579.67380366068,51.426,51.469,50.9835,51.0081,97579.6738
2011-08-05 15:30:00,83.02,83.54,83.02,83.38,123225.61371359717,51.0204,51.34,51.0204,51.2416,123225.6137
2011-08-05 15:35:00,83.37,83.95,83.19,83.78,79856.86980085907,51.2355,51.5919,51.1249,51.4875,79856.8698
2011-08-05 15:40:00,83.77,84.06,83.62,83.84,125102.14590212908,51.4813,51.6595,51.3891,51.5243,125102.1459
2011-08-05 15:45:00,83.82,83.82,83.35,83.53,147724.7839527641,51.512,51.512,51.2232,51.3338,147724.784
2011-08-05 15:50:00,83.52,83.99,83.48,83.99,163466.803978782,51.3277,51.6165,51.3031,51.6165,163466.804
2011-08-05 15:55:00,83.96,84.08,83.72,83.76,309627.8111077695,51.5981,51.6718,51.4506,51.4752,309627.8111
2011-08-08 09:30:00,80.98,81.9,80.81,81.84,293156.02856398915,49.7667,50.3321,49.6622,50.2952,293156.0286
2011-08-08 09:35:00,81.87,82.26,81.27,81.91,127916.944184927,50.3137,50.5533,49.9449,50.3382,127916.9442
2011-08-08 09:40:00,81.83,82.01,80.95,81.02,180147.09009906588,50.2891,50.3997,49.7483,49.7913,180147.0901
2011-08-08 09:45:00,81.05,81.27,80.66,80.78,193491.318995293,49.8097,49.9449,49.57,49.6438,193491.319
2011-08-08 09:50:00,80.75,81.29,80.5,81.02,153250.12873010812,49.6254,49.9572,49.4717,49.7913,153250.1287
2011-08-08 09:55:00,80.97,81.26,80.81,81.05,143971.71957570023,49.7606,49.9388,49.6622,49.8097,143971.7196
2011-08-08 10:00:00,81.09,81.36,80.82,80.85,134067.79969178166,49.8343,50.0002,49.6684,49.6868,134067.7997
2011-08-08 10:05:00,80.84,81.17,80.78,81.04,201831.4620554349,49.6807,49.8835,49.6438,49.8036,201831.4621
2011-08-08 10:10:00,81.05,81.17,80.72,80.72,144284.47494045555,49.8097,49.8835,49.6069,49.6069,144284.4749
2011-08-08 10:15:00,80.72,80.72,79.78,79.84,279916.0514560138,49.6069,49.6069,49.0292,49.0661,279916.0515
2011-08-08 10:20:00,79.82,79.86,79.45,79.59,318801.9684739256,49.0538,49.0784,48.8264,48.9125,318801.9685
2011-08-08 10:25:00,79.58,79.65,78.84,79.01,263548.5207004853,48.9063,48.9493,48.4516,48.556,263548.5207
2011-08-08 10:30:00,79.05,79.52,79.01,79.22,209024.8354448073,48.5806,48.8695,48.556,48.6851,209024.8354
2011-08-08 10:35:00,79.26,79.52,78.82,79.5,180668.3490403248,48.7097,48.8695,48.4393,48.8572,180668.349
2011-08-08 10:40:00,79.48,80.05,79.25,79.75,188278.72958270428,48.8449,49.1952,48.7035,49.0108,188278.7296
2011-08-08 10:45:00,79.64,80.1,79.35,80.03,134172.05148003343,48.9432,49.2259,48.765,49.1829,134172.0515
2011-08-08 10:50:00,80.04,80.08,79.54,79.65,129689.22458520716,49.189,49.2136,48.8817,48.9493,129689.2246
2011-08-08 10:55:00,79.63,79.85,79.34,79.53,109881.38481737004,48.9371,49.0723,48.7588,48.8756,109881.3848
2011-08-08 11:00:00,79.51,79.82,79.26,79.77,114468.46350044812,48.8633,49.0538,48.7097,49.0231,114468.4635
2011-08-08 11:05:00,79.75,80.71,79.75,80.59,198808.16019613348,49.0108,49.6008,49.0108,49.527,198808.1602
2011-08-08 11:10:00,80.62,81.15,80.48,80.66,209546.09438606625,49.5455,49.8712,49.4594,49.57,209546.0944
2011-08-08 11:15:00,80.64,80.77,80.42,80.55,166698.609414587,49.5578,49.6376,49.4226,49.5024,166698.6094
2011-08-08 11:20:00,80.54,80.61,80.14,80.39,154605.4019773812,49.4963,49.5393,49.2505,49.4041,154605.402
2011-08-08 11:25:00,80.38,80.7,80.14,80.44,103209.2703692565,49.398,49.5946,49.2505,49.4348,103209.2704
2011-08-08 11:30:00,80.42,80.56,79.93,80.15,86424.73246072084,49.4226,49.5086,49.1214,49.2566,86424.7325
2011-08-08 11:35:00,80.17,80.32,79.88,80.22,89865.0414730294,49.2689,49.3611,49.0907,49.2996,89865.0415
2011-08-08 11:40:00,80.25,80.55,79.91,80.01,117074.75820674248,49.3181,49.5024,49.1091,49.1706,117074.7582
2011-08-08 11:45:00,80.0,80.59,79.77,80.58,147829.03574101586,49.1644,49.527,49.0231,49.5209,147829.0357
2011-08-08 11:50:00,80.6,80.71,80.32,80.55,95911.6451916323,49.5332,49.6008,49.3611,49.5024,95911.6452
2011-08-08 11:55:00,80.55,80.65,80.4,80.47,176706.78108675734,49.5024,49.5639,49.4103,49.4533,176706.7811
2011-08-08 12:00:00,80.45,80.46,79.94,79.94,109777.13302911828,49.441,49.4471,49.1276,49.1276,109777.133
2011-08-08 12:05:00,79.98,80.53,79.88,80.33,116970.5064184907,49.1521,49.4902,49.0907,49.3672,116970.5064
2011-08-08 12:10:00,80.33,80.57,80.2,80.21,93930.86121484858,49.3672,49.5147,49.2873,49.2935,93930.8612
2011-08-08 12:15:00,80.21,80.22,79.55,79.61,125310.64947863264,49.2935,49.2996,48.8879,48.9248,125310.6495
2011-08-08 12:20:00,79.59,80.18,79.38,79.93,169721.91127388846,48.9125,49.2751,48.7834,49.1214,169721.9113
2011-08-08 12:25:00,80.0,80.0,79.27,79.39,79544.11443610374,49.1644,49.1644,48.7158,48.7896,79544.1144
2011-08-08 12:30:00,79.38,79.53,79.26,79.43,103105.01858100473,48.7834,48.8756,48.7097,48.8141,103105.0186
2011-08-08 12:35:00,79.45,79.65,79.36,79.36,93201.09869708616,48.8264,48.9493,48.7711,48.7711,93201.0987
2011-08-08 12:40:00,79.36,80.0,79.28,79.64,62134.06579805745,48.7711,49.1644,48.722,48.9432,62134.0658
2011-08-08 12:45:00,79.69,79.89,79.5,79.87,50979.124455117606,48.9739,49.0968,48.8572,49.0845,50979.1245
2011-08-08 12:50:00,79.84,80.01,79.62,79.68,55878.95850295099,49.0661,49.1706,48.9309,48.9678,55878.9585
2011-08-08 12:55:00,79.71,79.79,79.38,79.42,54940.69240868503,48.9862,49.0354,48.7834,48.808,54940.6924
2011-08-08 13:00:00,79.4,79.94,79.38,79.48,79231.35907134842,48.7957,49.1276,48.7834,48.8449,79231.3591
2011-08-08 13:05:00,79.51,79.73,79.23,79.23,56921.47638546873,48.8633,48.9985,48.6912,48.6912,56921.4764
2011-08-08 13:10:00,79.27,79.49,78.94,79.07,97371.17022715714,48.7158,48.851,48.513,48.5929,97371.1702
2011-08-08 13:15:00,79.05,79.45,78.87,79.33,76103.80542379519,48.5806,48.8264,48.47,48.7527,76103.8054
2011-08-08 13:20:00,79.31,79.66,79.16,79.45,70369.95706994762,48.7404,48.9555,48.6482,48.8264,70369.9571
2011-08-08 13:25:00,79.46,79.6,79.3,79.3,38364.65807665292,48.8326,48.9186,48.7342,48.7342,38364.6581
2011-08-08 13:30:00,79.3,79.39,79.14,79.16,86841.73961372794,48.7342,48.7896,48.6359,48.6482,86841.7396
2011-08-08 13:35:00,79.19,79.25,78.61,78.65,110298.39197037714,48.6666,48.7035,48.3102,48.3348,110298.392
2011-08-08 13:40:00,78.65,78.79,78.39,78.47,145326.9928229733,48.3348,48.4208,48.175,48.2242,145326.9928
2011-08-08 13:45:00,78.47,78.59,78.12,78.31,201518.7066906796,48.2242,48.2979,48.0091,48.1258,201518.7067
2011-08-08 13:50:00,78.31,78.79,78.09,78.45,123851.1244431078,48.1258,48.4208,47.9906,48.2119,123851.1244
2011-08-08 13:55:00,78.44,78.59,78.01,78.15,112904.6866766715,48.2057,48.2979,47.9415,48.0275,112904.6867
2011-08-08 14:00:00,78.17,78.75,78.07,78.69,136778.3461863278,48.0398,48.3962,47.9783,48.3594,136778.3462
2011-08-08 14:05:00,78.66,78.69,77.94,78.22,128333.9513379341,48.3409,48.3594,47.8985,48.0705,128333.9513
2011-08-08 14:10:00,78.27,78.43,77.56,77.57,167532.6237206012,48.1013,48.1996,47.6649,47.6711,167532.6237
2011-08-08 14:15:00,77.63,77.73,77.1,77.59,117908.77251275668,47.7079,47.7694,47.3822,47.6834,117908.7725
2011-08-08 14:20:00,77.61,77.86,76.73,76.91,208920.5836565556,47.6957,47.8493,47.1548,47.2655,208920.5837
2011-08-08 14:25:00,76.91,77.2,75.95,77.13,272931.181643145,47.2655,47.4437,46.6755,47.4007,272931.1816
2011-08-08 14:30:00,77.09,77.91,76.89,77.88,126770.17451415748,47.3761,47.88,47.2532,47.8616,126770.1745
2011-08-08 14:35:00,77.88,78.1,77.33,77.47,90177.79683778471,47.8616,47.9968,47.5236,47.6096,90177.7968
2011-08-08 14:40:00,77.49,78.12,77.45,77.96,115093.97422995877,47.6219,48.0091,47.5973,47.9107,115093.9742
2011-08-08 14:45:00,77.97,77.97,77.07,77.18,113634.44919443392,47.9169,47.9169,47.3638,47.4314,113634.4492
2011-08-08 14:50:00,77.2,77.65,77.06,77.43,66304.13732812842,47.4437,47.7202,47.3576,47.585,66304.1373
2011-08-08 14:55:00,77.39,77.44,76.95,77.2,95390.38625037344,47.5604,47.5912,47.29,47.4437,95390.3863
2011-08-08 15:00:00,77.19,77.7,77.16,77.7,113530.19740618214,47.4375,47.751,47.4191,47.751,113530.1974
2011-08-08 15:05:00,77.69,78.35,77.52,78.2,144284.47494045555,47.7448,48.1504,47.6403,48.0582,144284.4749
2011-08-08 15:10:00,78.26,78.52,77.81,78.52,150748.08581206555,48.0951,48.2549,47.8186,48.2549,150748.0858
2011-08-08 15:15:00,78.52,79.07,78.17,78.74,234253.7682017367,48.2549,48.5929,48.0398,48.3901,234253.7682
2011-08-08 15:20:00,78.74,78.81,78.13,78.55,182649.13301710848,48.3901,48.4331,48.0152,48.2733,182649.133
2011-08-08 15:25:00,78.52,78.52,77.55,77.69,162424.28609626426,48.2549,48.2549,47.6588,47.7448,162424.2861
2011-08-08 15:30:00,77.7,77.92,77.02,77.33,179313.07579305168,47.751,47.8862,47.3331,47.5236,179313.0758
2011-08-08 15:35:00,77.32,77.36,76.83,77.2,169617.6594856367,47.5174,47.542,47.2163,47.4437,169617.6595
2011-08-08 15:40:00,77.19,77.41,76.74,76.86,268656.8583248222,47.4375,47.5727,47.161,47.2347,268656.8583
2011-08-08 15:45:00,76.82,76.84,76.02,76.33,296492.08578804595,47.2102,47.2224,46.7185,46.909,296492.0858
2011-08-08 15:50:00,76.33,77.16,76.29,76.92,396156.7953567421,46.909,47.4191,46.8844,47.2716,396156.7954
2011-08-08 15:55:00,76.91,76.91,76.35,76.44,651573.676573589,47.2655,47.2655,46.9213,46.9766,651573.6766
2011-08-09 09:30:00,78.78,79.04,77.92,78.5,348096.7209726742,48.4147,48.5745,47.8862,48.2426,348096.721
2011-08-09 09:35:00,78.52,78.91,78.37,78.39,244783.1988151659,48.2549,48.4946,48.1627,48.175,244783.1988
2011-08-09 09:40:00,78.39,78.59,76.65,76.86,177540.7953927715,48.175,48.2979,47.1057,47.2347,177540.7954
2011-08-09 09:45:00,76.98,77.98,76.92,77.29,99456.20599219264,47.3085,47.923,47.2716,47.499,99456.206
2011-08-09 09:50:00,77.3,77.76,77.26,77.65,263235.7653357299,47.5051,47.7878,47.4806,47.7202,263235.7653
2011-08-09 09:55:00,77.66,78.56,77.66,78.44,247806.50067446736,47.7264,48.2795,47.7264,48.2057,247806.5007
2011-08-09 10:00:00,78.44,78.85,78.13,78.44,194325.3333013072,48.2057,48.4577,48.0152,48.2057,194325.3333
2011-08-09 10:05:00,78.47,78.76,78.2,78.46,169200.6523326296,48.2242,48.4024,48.0582,48.218,169200.6523
2011-08-09 10:10:00,78.39,78.98,78.26,78.84,157420.2002601791,48.175,48.5376,48.0951,48.4516,157420.2003
2011-08-09 10:15:00,78.85,78.95,78.36,78.68,105502.80971079553,48.4577,48.5192,48.1566,48.3532,105502.8097
2011-08-09 10:20:00,78.68,78.91,78.45,78.51,214028.9212808925,48.3532,48.4946,48.2119,48.2488,214028.9213
2011-08-09 10:25:00,78.49,79.26,78.47,79.2,193699.8225717965,48.2365,48.7097,48.2242,48.6728,193699.8226
2011-08-09 10:30:00,79.19,79.35,78.87,79.29,136257.08724506892,48.6666,48.765,48.47,48.7281,136257.0872
2011-08-09 10:35:00,79.29,79.31,78.84,78.97,111757.91700590198,48.7281,48.7404,48.4516,48.5314,111757.917
2011-08-09 10:40:00,78.98,79.07,78.42,78.49,117387.5135714978,48.5376,48.5929,48.1934,48.2365,117387.5136
2011-08-09 10:45:00,78.46,79.28,78.46,79.01,127604.18882017166,48.218,48.722,48.218,48.556,127604.1888
2011-08-09 10:50:00,79.02,79.18,78.42,78.56,212465.1444571159,48.5622,48.6605,48.1934,48.2795,212465.1445
2011-08-09 10:55:00,78.54,78.73,78.34,78.47,168887.89696787426,48.2672,48.384,48.1443,48.2242,168887.897
2011-08-09 11:00:00,78.49,78.67,77.7,77.97,182232.12586410137,48.2365,48.3471,47.751,47.9169,182232.1259
2011-08-09 11:05:00,77.91,78.52,77.88,78.2,130940.24604422844,47.88,48.2549,47.8616,48.0582,130940.246
2011-08-09 11:10:00,78.22,78.27,77.49,77.78,195680.60654858025,48.0705,48.1013,47.6219,47.8001,195680.6065
2011-08-09 11:15:00,77.83,77.97,77.7,77.79,115719.4849594694,47.8309,47.9169,47.751,47.8063,115719.485
2011-08-09 11:20:00,77.77,77.89,77.66,77.71,140531.41056339166,47.794,47.8677,47.7264,47.7571,140531.4106
2011-08-09 11:25:00,77.71,78.18,77.69,78.15,84339.69669568536,47.7571,48.0459,47.7448,48.0275,84339.6967
2011-08-09 11:30:00,78.14,78.22,77.86,78.09,104251.78825177424,48.0214,48.0705,47.8493,47.9906,104251.7883
2011-08-09 11:35:00,78.12,78.39,77.91,78.3,141782.43202241298,48.0091,48.175,47.88,48.1197,141782.432
2011-08-09 11:40:00,78.3,78.68,78.26,78.63,106753.83116981684,48.1197,48.3532,48.0951,48.3225,106753.8312
2011-08-09 11:45:00,78.64,78.68,78.19,78.2,105711.31328729908,48.3286,48.3532,48.0521,48.0582,105711.3133
2011-08-09 11:50:00,78.22,78.85,78.22,78.84,108526.11157009698,48.0705,48.4577,48.0705,48.4516,108526.1116
2011-08-09 11:55:00,78.82,79.28,78.72,79.17,161381.76821374652,48.4393,48.722,48.3778,48.6544,161381.7682
2011-08-09 12:00:00,79.17,79.39,79.11,79.13,94973.37909736633,48.6544,48.7896,48.6175,48.6298,94973.3791
2011-08-09 12:05:00,79.14,79.38,78.91,79.22,83088.67523666407,48.6359,48.7834,48.4946,48.6851,83088.6752
2011-08-09 12:10:00,79.23,79.29,78.95,79.13,74227.27323526326,48.6912,48.7281,48.5192,48.6298,74227.2732
2011-08-09 12:15:00,79.12,79.28,79.04,79.19,40866.7009946955,48.6236,48.722,48.5745,48.6666,40866.701
2011-08-09 12:20:00,79.19,79.35,79.1,79.35,58172.497844490026,48.6666,48.765,48.6113,48.765,58172.4978
2011-08-09 12:25:00,79.26,79.38,79.11,79.38,96641.40770939473,48.7097,48.7834,48.6175,48.7834,96641.4077
2011-08-09 12:30:00,79.35,79.61,79.32,79.61,102896.51500450115,48.765,48.9248,48.7465,48.9248,102896.515
2011-08-09 12:35:00,79.6,79.84,79.52,79.74,92367.08439107196,48.9186,49.0661,48.8695,49.0047,92367.0844
2011-08-09 12:40:00,79.72,79.75,79.6,79.68,52542.90127889421,48.9924,49.0108,48.9186,48.9678,52542.9013
2011-08-09 12:45:00,79.66,79.7,79.45,79.45,55566.20313819567,48.9555,48.9801,48.8264,48.8264,55566.2031
2011-08-09 12:50:00,79.44,79.59,79.28,79.59,124580.8869608702,48.8203,48.9125,48.722,48.9125,124580.887
2011-08-09 12:55:00,79.57,79.6,79.33,79.33,108838.86693485233,48.9002,48.9186,48.7527,48.7527,108838.8669
2011-08-09 13:00:00,79.33,79.34,78.95,79.12,150226.8268708067,48.7527,48.7588,48.5192,48.6236,150226.8269
2011-08-09 13:05:00,79.14,79.32,78.94,79.2,63176.58368057519,48.6359,48.7465,48.513,48.6728,63176.5837
2011-08-09 13:10:00,79.2,79.35,79.13,79.32,28773.493557489688,48.6728,48.765,48.6298,48.7465,28773.4936
2011-08-09 13:15:00,79.31,79.35,79.19,79.22,66408.38911638019,48.7404,48.765,48.6666,48.6851,66408.3891
2011-08-09 13:20:00,79.22,79.26,79.09,79.14,48685.58511357857,48.6851,48.7097,48.6052,48.6359,48685.5851
2011-08-09 13:25:00,79.14,79.25,79.11,79.16,70578.46064645116,48.6359,48.7035,48.6175,48.6482,70578.4606
2011-08-09 13:30:00,79.14,79.28,79.08,79.14,106024.0686520544,48.6359,48.722,48.599,48.6359,106024.0687
2011-08-09 13:35:00,79.15,79.18,78.91,78.92,109255.8740878594,48.6421,48.6605,48.4946,48.5007,109255.8741
2011-08-09 13:40:00,78.94,79.15,78.89,79.08,68806.180246171,48.513,48.6421,48.4823,48.599,68806.1802
2011-08-09 13:45:00,79.08,79.11,78.73,78.9,92471.33617932376,48.599,48.6175,48.384,48.4884,92471.3362
2011-08-09 13:50:00,78.91,78.99,78.37,78.37,83922.68954267826,48.4946,48.5437,48.1627,48.1627,83922.6895
2011-08-09 13:55:00,78.41,78.46,78.13,78.33,116657.75105373537,48.1873,48.218,48.0152,48.1381,116657.7511
2011-08-09 14:00:00,78.32,78.44,77.97,78.0,136882.59797457958,48.132,48.2057,47.9169,47.9353,136882.598
2011-08-09 14:05:00,77.97,78.02,77.79,77.99,115823.73674772118,47.9169,47.9476,47.8063,47.9292,115823.7367
2011-08-09 14:10:00,77.95,78.08,77.65,77.91,190780.77250074685,47.9046,47.9845,47.7202,47.88,190780.7725
2011-08-09 14:15:00,77.94,79.18,77.8,78.26,303893.9627539219,47.8985,48.6605,47.8124,48.0951,303893.9628
2011-08-09 14:20:00,78.25,78.25,76.29,76.88,403767.1758991216,48.089,48.089,46.8844,47.247,403767.1759
2011-08-09 14:25:00,76.9,77.84,76.74,77.64,342779.8797718337,47.2593,47.837,47.161,47.7141,342779.8798
2011-08-09 14:30:00,77.6,77.65,77.11,77.31,121661.83688982054,47.6895,47.7202,47.3884,47.5113,121661.8369
2011-08-09 14:35:00,77.33,77.57,76.51,76.61,253227.5936635596,47.5236,47.6711,47.0196,47.0811,253227.5937
2011-08-09 14:40:00,76.59,76.83,75.56,75.62,399492.8525807989,47.0688,47.2163,46.4358,46.4727,399492.8526
2011-08-09 14:45:00,75.62,76.91,75.57,76.56,208920.5836565556,46.4727,47.2655,46.442,47.0504,208920.5837
2011-08-09 14:50:00,76.59,77.78,76.53,77.12,153250.12873010812,47.0688,47.8001,47.0319,47.3945,153250.1287
2011-08-09 14:55:00,77.13,77.23,76.5,76.79,122600.10298408652,47.4007,47.4621,47.0135,47.1917,122600.103
2011-08-09 15:00:00,76.8,77.4,76.3,77.28,203186.735302708,47.1979,47.5666,46.8906,47.4928,203186.7353
2011-08-09 15:05:00,77.34,77.61,77.06,77.35,246972.4863684532,47.5297,47.6957,47.3576,47.5359,246972.4864
2011-08-09 15:10:00,77.39,78.68,77.27,78.63,263444.2689122335,47.5604,48.3532,47.4867,48.3225,263444.2689
2011-08-09 15:15:00,78.59,79.77,78.49,79.33,255729.63658160224,48.2979,49.0231,48.2365,48.7527,255729.6366
2011-08-09 15:20:00,79.36,79.4,78.74,79.29,117700.26893625312,48.7711,48.7957,48.3901,48.7281,117700.2689
2011-08-09 15:25:00,79.25,80.15,79.12,79.77,243740.68093264816,48.7035,49.2566,48.6236,49.0231,243740.6809
2011-08-09 15:30:00,79.77,79.94,78.88,79.3,211422.62657459817,49.0231,49.1276,48.4761,48.7342,211422.6266
2011-08-09 15:35:00,79.32,79.34,78.8,79.28,382916.8182487668,48.7465,48.7588,48.427,48.722,382916.8182
2011-08-09 15:40:00,79.26,79.86,79.17,79.71,435459.719527661,48.7097,49.0784,48.6544,48.9862,435459.7195
2011-08-09 15:45:00,79.78,79.88,79.51,79.69,622800.1830160993,49.0292,49.0907,48.8633,48.9739,622800.183
2011-08-09 15:50:00,79.69,80.24,79.66,80.2,410856.2975002423,48.9739,49.3119,48.9555,49.2873,410856.2975
2011-08-09 15:55:00,80.16,81.07,80.14,81.02,671277.2645531744,49.2628,49.822,49.2505,49.7913,671277.2646
2011-08-10 09:30:00,79.51,79.87,78.82,78.82,263548.5207004853,48.8633,49.0845,48.4393,48.4393,263548.5207
2011-08-10 09:35:00,78.7,79.51,78.54,79.38,160964.76106073943,48.3655,48.8633,48.2672,48.7834,160964.7611
2011-08-10 09:40:00,79.45,80.5,79.14,80.08,173162.220286197,48.8264,49.4717,48.6359,49.2136,173162.2203
2011-08-10 09:45:00,80.12,80.26,79.61,79.85,135527.32472730652,49.2382,49.3242,48.9248,49.0723,135527.3247
2011-08-10 09:50:00,79.87,79.94,79.09,79.16,187131.9599119348,49.0845,49.1276,48.6052,48.6482,187131.9599
2011-08-10 09:55:00,79.2,79.56,78.66,78.83,146161.0071289875,48.6728,48.894,48.3409,48.4454,146161.0071
2011-08-10 10:00:00,78.85,79.29,78.4,78.87,166177.35047332814,48.4577,48.7281,48.1811,48.47,166177.3505
2011-08-10 10:05:00,78.83,79.54,78.82,78.86,83192.92702491584,48.4454,48.8817,48.4393,48.4638,83192.927
2011-08-10 10:10:00,78.82,78.82,77.89,78.57,133129.5335975157,48.4393,48.4393,47.8677,48.2856,133129.5336
2011-08-10 10:15:00,78.52,78.78,78.23,78.46,83818.43775442649,48.2549,48.4147,48.0767,48.218,83818.4378
2011-08-10 10:20:00,78.44,78.8,77.5,77.87,139071.88552786683,48.2057,48.427,47.628,47.8554,139071.8855
2011-08-10 10:25:00,77.9,78.55,77.74,78.26,63697.84262183406,47.8739,48.2733,47.7755,48.0951,63697.8426
2011-08-10 10:30:00,78.31,79.69,78.22,79.34,122391.59940758297,48.1258,48.9739,48.0705,48.7588,122391.5994
2011-08-10 10:35:00,79.42,79.52,78.66,79.05,76729.31615330584,48.808,48.8695,48.3409,48.5806,76729.3162
2011-08-10 10:40:00,79.05,79.58,78.65,78.7,105711.31328729908,48.5806,48.9063,48.3348,48.3655,105711.3133
2011-08-10 10:45:00,78.64,78.94,78.21,78.47,149705.5679295478,48.3286,48.513,48.0644,48.2242,149705.5679
2011-08-10 10:50:00,78.44,78.44,77.79,78.19,201101.6995376725,48.2057,48.2057,47.8063,48.0521,201101.6995
2011-08-10 10:55:00,78.2,78.94,78.2,78.61,114051.456347441,48.0582,48.513,48.0582,48.3102,114051.4563
2011-08-10 11:00:00,78.62,78.67,77.91,77.97,158462.71814269683,48.3164,48.3471,47.88,47.9169,158462.7181
2011-08-10 11:05:00,77.97,78.52,77.85,78.33,131461.50498548732,47.9169,48.2549,47.8431,48.1381,131461.505
2011-08-10 11:10:00,78.3,78.79,78.18,78.56,72871.99998799019,48.1197,48.4208,48.0459,48.2795,72872.0
2011-08-10 11:15:00,78.53,78.98,78.41,78.63,60883.04433903616,48.261,48.5376,48.1873,48.3225,60883.0443
2011-08-10 11:20:00,78.6,78.69,78.13,78.39,85382.2145782031,48.3041,48.3594,48.0152,48.175,85382.2146
2011-08-10 11:25:00,78.34,78.38,77.87,77.99,63697.84262183406,48.1443,48.1689,47.8554,47.9292,63697.8426
2011-08-10 11:30:00,78.0,78.61,77.87,78.39,102583.75963974584,47.9353,48.3102,47.8554,48.175,102583.7596
2011-08-10 11:35:00,78.42,78.46,77.73,77.88,80378.12874211794,48.1934,48.218,47.7694,47.8616,80378.1287
2011-08-10 11:40:00,77.97,78.79,77.75,78.6,70265.70528169583,47.9169,48.4208,47.7817,48.3041,70265.7053
2011-08-10 11:45:00,78.59,78.63,77.92,77.93,58276.7496327418,48.2979,48.3225,47.8862,47.8923,58276.7496
2011-08-10 11:50:00,77.93,78.51,77.87,78.33,85486.46636645487,47.8923,48.2488,47.8554,48.1381,85486.4664
2011-08-10 11:55:00,78.48,78.91,78.38,78.51,54732.18883218148,48.2303,48.4946,48.1689,48.2488,54732.1888
2011-08-10 12:00:00,78.44,78.87,77.99,78.7,78084.5894005789,48.2057,48.47,47.9292,48.3655,78084.5894
2011-08-10 12:05:00,78.7,79.05,78.7,78.73,56921.47638546873,48.3655,48.5806,48.3655,48.384,56921.4764
2011-08-10 12:10:00,78.73,78.79,78.52,78.71,34715.84548784082,48.384,48.4208,48.2549,48.3717,34715.8455
2011-08-10 12:15:00,78.67,79.09,78.67,79.04,70891.21601120649,48.3471,48.6052,48.3471,48.5745,70891.216
2011-08-10 12:20:00,79.07,79.07,78.61,78.73,85069.45921344777,48.5929,48.5929,48.3102,48.384,85069.4592
2011-08-10 12:25:00,78.68,78.74,78.23,78.28,92784.09154407908,48.3532,48.3901,48.0767,48.1074,92784.0915
2011-08-10 12:30:00,78.26,78.59,78.23,78.45,33047.81687581243,48.0951,48.2979,48.0767,48.2119,33047.8169
2011-08-10 12:35:00,78.44,78.52,77.84,78.01,62968.08010407164,48.2057,48.2549,47.837,47.9415,62968.0801
2011-08-10 12:40:00,78.01,78.23,77.71,78.12,48998.34047833389,47.9415,48.0767,47.7571,48.0091,48998.3405
2011-08-10 12:45:00,78.12,78.49,78.12,78.25,44098.5064305005,48.0091,48.2365,48.0091,48.089,44098.5064
2011-08-10 12:50:00,78.25,78.52,78.23,78.44,28147.982827979045,48.089,48.2549,48.0767,48.2057,28147.9828
2011-08-10 12:55:00,78.44,78.84,78.23,78.75,57025.728173720505,48.2057,48.4516,48.0767,48.3962,57025.7282
2011-08-10 13:00:00,78.74,79.0,78.46,78.94,55878.95850295099,48.3901,48.5499,48.218,48.513,55878.9585
2011-08-10 13:05:00,78.96,78.96,78.5,78.77,52855.65664364954,48.5253,48.5253,48.2426,48.4085,52855.6566
2011-08-10 13:10:00,78.79,78.96,78.55,78.7,48268.57796057147,48.4208,48.5253,48.2733,48.3655,48268.578
2011-08-10 13:15:00,78.68,78.86,78.27,78.43,87571.50213149036,48.3532,48.4638,48.1013,48.1996,87571.5021
2011-08-10 13:20:00,78.38,78.56,78.1,78.26,174725.99710997363,48.1689,48.2795,47.9968,48.0951,174725.9971
2011-08-10 13:25:00,78.29,78.76,78.16,78.48,49832.354784348085,48.1135,48.4024,48.0337,48.2303,49832.3548
2011-08-10 13:30:00,78.44,78.79,78.18,78.64,52959.90843190131,48.2057,48.4208,48.0459,48.3286,52959.9084
2011-08-10 13:35:00,78.62,78.86,78.44,78.62,42326.22603022034,48.3164,48.4638,48.2057,48.3164,42326.226
2011-08-10 13:40:00,78.59,78.89,78.4,78.66,59319.26751525954,48.2979,48.4823,48.1811,48.3409,59319.2675
2011-08-10 13:45:00,78.67,79.31,78.65,79.14,64740.36050435181,48.3471,48.7404,48.3348,48.6359,64740.3605
2011-08-10 13:50:00,79.12,79.56,79.06,79.53,55566.20313819567,48.6236,48.894,48.5868,48.8756,55566.2031
2011-08-10 13:55:00,79.5,79.74,79.32,79.71,78605.84834183777,48.8572,49.0047,48.7465,48.9862,78605.8483
2011-08-10 14:00:00,79.71,79.8,79.33,79.59,79127.10728309664,48.9862,49.0415,48.7527,48.9125,79127.1073
2011-08-10 14:05:00,79.56,80.53,79.52,80.48,138863.3819513633,48.894,49.4902,48.8695,49.4594,138863.382
2011-08-10 14:10:00,80.51,81.01,80.42,80.76,130210.48352646602,49.4779,49.7851,49.4226,49.6315,130210.4835
2011-08-10 14:15:00,80.78,80.92,80.02,80.48,130627.49067947312,49.6438,49.7298,49.1767,49.4594,130627.4907
2011-08-10 14:20:00,80.53,81.05,80.35,80.79,81837.65377764277,49.4902,49.8097,49.3795,49.6499,81837.6538
2011-08-10 14:25:00,80.72,81.08,80.39,80.54,92575.58796757551,49.6069,49.8282,49.4041,49.4963,92575.588
2011-08-10 14:30:00,80.55,80.87,80.31,80.31,59215.01572700777,49.5024,49.6991,49.355,49.355,59215.0157
2011-08-10 14:35:00,80.31,80.59,80.03,80.13,60570.28897428083,49.355,49.527,49.1829,49.2443,60570.289
2011-08-10 14:40:00,80.11,80.48,80.09,80.27,63072.33189232341,49.232,49.4594,49.2197,49.3304,63072.3319
2011-08-10 14:45:00,80.22,80.73,80.08,80.3,74644.28038827036,49.2996,49.6131,49.2136,49.3488,74644.2804
2011-08-10 14:50:00,80.32,80.32,79.58,79.66,117804.5207245049,49.3611,49.3611,48.9063,48.9555,117804.5207
2011-08-10 14:55:00,79.66,80.15,79.63,79.73,96015.89697988408,48.9555,49.2566,48.9371,48.9985,96015.897
2011-08-10 15:00:00,79.68,79.99,79.49,79.85,103105.01858100473,48.9678,49.1583,48.851,49.0723,103105.0186
2011-08-10 15:05:00,79.84,80.04,79.23,79.29,95390.38625037344,49.0661,49.189,48.6912,48.7281,95390.3863
2011-08-10 15:10:00,79.31,79.6,78.99,79.06,74331.52502351503,48.7404,48.9186,48.5437,48.5868,74331.525
2011-08-10 15:15:00,79.07,79.59,78.84,79.29,108213.35620534164,48.5929,48.9125,48.4516,48.7281,108213.3562
2011-08-10 15:20:00,79.25,79.97,79.25,79.96,171077.18452116151,48.7035,49.146,48.7035,49.1399,171077.1845
2011-08-10 15:25:00,79.93,80.13,78.95,79.14,119264.04576002972,49.1214,49.2443,48.5192,48.6359,119264.0458
2011-08-10 15:30:00,79.15,79.2,78.37,78.41,144597.23030521086,48.6421,48.6728,48.1627,48.1873,144597.2303
2011-08-10 15:35:00,78.41,79.35,78.41,79.25,173474.97565095234,48.1873,48.765,48.1873,48.7035,173474.9757
2011-08-10 15:40:00,79.25,79.71,78.49,78.91,167428.37193234943,48.7035,48.9862,48.2365,48.4946,167428.3719
2011-08-10 15:45:00,78.97,78.98,78.51,78.69,177749.29896927509,48.5314,48.5376,48.2488,48.3594,177749.299
2011-08-10 15:50:00,78.71,78.78,77.96,77.97,332250.4491584045,48.3717,48.4147,47.9107,47.9169,332250.4492
2011-08-10 15:55:00,78.02,78.14,77.66,77.9,621549.161557078,47.9476,48.0214,47.7264,47.8739,621549.1616
2011-08-11 09:30:00,78.42,79.61,78.38,79.46,150435.33044731023,48.1934,48.9248,48.1689,48.8326,150435.3304
2011-08-11 09:35:00,79.38,79.97,79.02,79.18,144075.971363952,48.7834,49.146,48.5622,48.6605,144075.9714
2011-08-11 09:40:00,79.22,79.27,78.59,78.69,141678.18023416118,48.6851,48.7158,48.2979,48.3594,141678.1802
2011-08-11 09:45:00,78.7,79.33,78.65,78.94,161277.51642549474,48.3655,48.7527,48.3348,48.513,161277.5164
2011-08-11 09:50:00,78.95,79.02,78.61,78.83,176811.0328750091,48.5192,48.5622,48.3102,48.4454,176811.0329
2011-08-11 09:55:00,78.81,79.02,78.31,78.64,133025.28180926392,48.4331,48.5622,48.1258,48.3286,133025.2818
2011-08-11 10:00:00,78.64,79.19,78.46,79.09,93826.6094265968,48.3286,48.6666,48.218,48.6052,93826.6094
2011-08-11 10:05:00,79.09,79.42,78.65,79.33,134172.05148003343,48.6052,48.808,48.3348,48.7527,134172.0515
2011-08-11 10:10:00,79.29,79.42,78.8,79.42,123329.86550184892,48.7281,48.808,48.427,48.808,123329.8655
2011-08-11 10:15:00,79.41,79.97,79.24,79.84,99977.4649334515,48.8019,49.146,48.6974,49.0661,99977.4649
2011-08-11 10:20:00,79.83,80.1,79.62,79.94,111757.91700590198,49.06,49.2259,48.9309,49.1276,111757.917
2011-08-11 10:25:00,79.91,80.2,79.73,79.77,140635.66235164343,49.1091,49.2873,48.9985,49.0231,140635.6624
2011-08-11 10:30:00,79.81,80.32,79.81,80.01,153354.38051835992,49.0477,49.3611,49.0477,49.1706,153354.3805
2011-08-11 10:35:00,80.01,80.41,79.5,80.26,116032.24032422472,49.1706,49.4164,48.8572,49.3242,116032.2403
2011-08-11 10:40:00,80.28,80.77,80.18,80.72,231751.72528369413,49.3365,49.6376,49.2751,49.6069,231751.7253
2011-08-11 10:45:00,80.72,80.9,80.26,80.83,160652.0056959841,49.6069,49.7175,49.3242,49.6745,160652.0057
2011-08-11 10:50:00,80.83,81.05,80.51,80.58,97162.66665065358,49.6745,49.8097,49.4779,49.5209,97162.6667
2011-08-11 10:55:00,80.55,80.6,80.14,80.25,94973.37909736633,49.5024,49.5332,49.2505,49.3181,94973.3791
2011-08-11 11:00:00,80.24,80.76,80.14,80.66,106441.0758050615,49.3119,49.6315,49.2505,49.57,106441.0758
2011-08-11 11:05:00,80.67,81.02,80.57,80.68,111653.6652176502,49.5762,49.7913,49.5147,49.5823,111653.6652
2011-08-11 11:10:00,80.7,80.77,80.18,80.33,117491.76535974957,49.5946,49.6376,49.2751,49.3672,117491.7654
2011-08-11 11:15:00,80.31,80.34,79.94,80.26,86216.2288842173,49.355,49.3734,49.1276,49.3242,86216.2289
2011-08-11 11:20:00,80.27,80.38,79.86,79.93,110715.39912338424,49.3304,49.398,49.0784,49.1214,110715.3991
2011-08-11 11:25:00,79.97,80.01,79.61,79.82,131253.00140898378,49.146,49.1706,48.9248,49.0538,131253.0014
2011-08-11 11:30:00,79.82,80.05,79.71,79.77,89656.53789652584,49.0538,49.1952,48.9862,49.0231,89656.5379
2011-08-11 11:35:00,79.77,79.83,79.34,79.68,116032.24032422472,49.0231,49.06,48.7588,48.9678,116032.2403
2011-08-11 11:40:00,79.67,79.93,79.61,79.93,92575.58796757551,48.9616,49.1214,48.9248,49.1214,92575.588
2011-08-11 11:45:00,79.95,80.01,79.51,79.74,157211.69668367555,49.1337,49.1706,48.8633,49.0047,157211.6967
2011-08-11 11:50:00,79.73,80.38,79.7,80.31,158671.2217192004,48.9985,49.398,48.9801,49.355,158671.2217
2011-08-11 11:55:00,80.29,80.36,80.08,80.15,115406.72959471408,49.3427,49.3857,49.2136,49.2566,115406.7296
2011-08-11 12:00:00,80.17,80.25,79.87,80.09,53585.41916141196,49.2689,49.3181,49.0845,49.2197,53585.4192
2011-08-11 12:05:00,80.11,80.6,80.06,80.48,72871.99998799019,49.232,49.5332,49.2013,49.4594,72872.0
2011-08-11 12:10:00,80.45,80.61,80.16,80.6,77980.33761232713,49.441,49.5393,49.2628,49.5332,77980.3376
2011-08-11 12:15:00,80.6,80.71,80.37,80.51,74018.7696587597,49.5332,49.6008,49.3918,49.4779,74018.7697
2011-08-11 12:20:00,80.47,80.64,80.27,80.52,54732.18883218148,49.4533,49.5578,49.3304,49.484,54732.1888
2011-08-11 12:25:00,80.5,80.58,80.21,80.46,51291.87981987293,49.4717,49.5209,49.2935,49.4471,51291.8798
2011-08-11 12:30:00,80.43,80.84,80.39,80.8,82880.17166016051,49.4287,49.6807,49.4041,49.6561,82880.1717
2011-08-11 12:35:00,80.82,80.95,80.68,80.92,113113.19025317504,49.6684,49.7483,49.5823,49.7298,113113.1903
2011-08-11 12:40:00,80.92,81.09,80.88,81.03,53689.67094966373,49.7298,49.8343,49.7052,49.7974,53689.6709
2011-08-11 12:45:00,81.03,81.55,81.03,81.26,103209.2703692565,49.7974,50.117,49.7974,49.9388,103209.2704
2011-08-11 12:50:00,81.27,81.38,81.02,81.2,73914.51787050793,49.9449,50.0125,49.7913,49.9019,73914.5179
2011-08-11 12:55:00,81.23,81.92,81.2,81.75,116657.75105373537,49.9203,50.3444,49.9019,50.2399,116657.7511
2011-08-11 13:00:00,81.75,81.86,81.39,81.39,145743.99997598038,50.2399,50.3075,50.0187,50.0187,145744.0
2011-08-11 13:05:00,81.44,81.5,80.97,81.12,116136.4921124765,50.0494,50.0863,49.7606,49.8527,116136.4921
2011-08-11 13:10:00,81.16,81.55,81.0,81.09,69014.68382267455,49.8773,50.117,49.779,49.8343,69014.6838
2011-08-11 13:15:00,81.11,81.32,80.83,80.87,66304.13732812842,49.8466,49.9757,49.6745,49.6991,66304.1373
2011-08-11 13:20:00,80.86,81.21,80.79,81.08,54523.68525567793,49.693,49.9081,49.6499,49.8282,54523.6853
2011-08-11 13:25:00,81.06,81.32,80.87,81.12,60570.28897428083,49.8159,49.9757,49.6991,49.8527,60570.289
2011-08-11 13:30:00,81.14,81.16,80.76,81.05,90490.55220254004,49.865,49.8773,49.6315,49.8097,90490.5522
2011-08-11 13:35:00,81.08,81.19,80.7,80.74,110715.39912338424,49.8282,49.8958,49.5946,49.6192,110715.3991
2011-08-11 13:40:00,80.7,80.79,80.25,80.37,108526.11157009698,49.5946,49.6499,49.3181,49.3918,108526.1116
2011-08-11 13:45:00,80.42,80.68,80.41,80.66,79961.12158911084,49.4226,49.5823,49.4164,49.57,79961.1216
2011-08-11 13:50:00,80.65,81.0,80.44,80.83,71203.9713759618,49.5639,49.779,49.4348,49.6745,71203.9714
2011-08-11 13:55:00,80.86,81.18,80.86,81.04,72871.99998799019,49.693,49.8896,49.693,49.8036,72872.0
2011-08-11 14:00:00,81.05,81.13,80.87,81.03,97788.17738016424,49.8097,49.8589,49.6991,49.7974,97788.1774
2011-08-11 14:05:00,81.03,81.32,81.0,81.25,136778.3461863278,49.7974,49.9757,49.779,49.9326,136778.3462
2011-08-11 14:10:00,81.26,81.72,81.26,81.6,110298.39197037714,49.9388,50.2215,49.9388,50.1477,110298.392
2011-08-11 14:15:00,81.61,81.68,81.19,81.23,128855.21027919296,50.1539,50.1969,49.8958,49.9203,128855.2103
2011-08-11 14:20:00,81.25,81.58,81.25,81.46,144492.9785169591,49.9326,50.1354,49.9326,50.0617,144492.9785
2011-08-11 14:25:00,81.48,81.74,81.28,81.56,106753.83116981684,50.074,50.2338,49.9511,50.1231,106753.8312
2011-08-11 14:30:00,81.58,81.62,81.29,81.35,292947.5249874856,50.1354,50.16,49.9572,49.9941,292947.525
2011-08-11 14:35:00,81.33,81.58,81.22,81.36,132504.02286800506,49.9818,50.1354,49.9142,50.0002,132504.0229
2011-08-11 14:40:00,81.34,81.4,81.0,81.28,93722.35763834504,49.9879,50.0248,49.779,49.9511,93722.3576
2011-08-11 14:45:00,81.26,81.51,81.18,81.33,90699.0557790436,49.9388,50.0924,49.8896,49.9818,90699.0558
2011-08-11 14:50:00,81.34,81.75,81.31,81.63,102062.50069848698,49.9879,50.2399,49.9695,50.1662,102062.5007
2011-08-11 14:55:00,81.65,81.99,81.5,81.76,86737.48782547617,50.1785,50.3874,50.0863,50.2461,86737.4878
2011-08-11 15:00:00,81.8,82.02,81.62,82.0,69744.44634043696,50.2706,50.4058,50.16,50.3935,69744.4463
2011-08-11 15:05:00,82.0,82.2,81.74,81.75,72663.49641148665,50.3935,50.5165,50.2338,50.2399,72663.4964
2011-08-11 15:10:00,81.76,82.07,81.75,81.81,75582.54648253632,50.2461,50.4366,50.2399,50.2768,75582.5465
2011-08-11 15:15:00,81.81,82.09,81.66,81.9,103834.78109876714,50.2768,50.4489,50.1846,50.3321,103834.7811
2011-08-11 15:20:00,81.87,82.22,81.79,82.22,92054.32902631666,50.3137,50.5288,50.2645,50.5288,92054.329
2011-08-11 15:25:00,82.21,82.23,81.73,82.08,89552.28610827407,50.5226,50.5349,50.2276,50.4427,89552.2861
2011-08-11 15:30:00,82.07,82.2,81.85,82.13,157003.193107172,50.4366,50.5165,50.3014,50.4734,157003.1931
2011-08-11 15:35:00,82.13,82.34,81.91,82.0,187861.7224296972,50.4734,50.6025,50.3382,50.3935,187861.7224
2011-08-11 15:40:00,82.05,82.35,82.01,82.33,193491.318995293,50.4243,50.6086,50.3997,50.5964,193491.319
2011-08-11 15:45:00,82.35,82.46,81.96,82.02,267510.0886540527,50.6086,50.6762,50.369,50.4058,267510.0887
2011-08-11 15:50:00,82.04,82.05,81.38,81.49,328288.88120483706,50.4181,50.4243,50.0125,50.0801,328288.8812
2011-08-11 15:55:00,81.53,81.8,81.17,81.25,700363.5134754194,50.1047,50.2706,49.8835,49.9326,700363.5135
2011-08-12 09:30:00,82.29,83.1,81.91,82.91,158983.97708395572,50.5718,51.0696,50.3382,50.9528,158983.9771
2011-08-12 09:35:00,82.91,83.14,82.63,82.95,124997.89411387732,50.9528,51.0941,50.7807,50.9774,124997.8941
2011-08-12 09:40:00,82.95,83.0,82.48,82.57,99247.70241568908,50.9774,51.0081,50.6885,50.7438,99247.7024
2011-08-12 09:45:00,82.49,82.79,82.17,82.42,79856.86980085907,50.6947,50.879,50.498,50.6517,79856.8698
2011-08-12 09:50:00,82.4,82.45,81.84,81.92,73706.01429400439,50.6394,50.6701,50.2952,50.3444,73706.0143
2011-08-12 09:55:00,81.91,82.3,81.46,81.86,169513.40769738492,50.3382,50.5779,50.0617,50.3075,169513.4077
2011-08-12 10:00:00,81.78,81.98,81.07,81.27,117179.00999499424,50.2583,50.3813,49.822,49.9449,117179.01
2011-08-12 10:05:00,81.33,81.5,80.85,81.1,99456.20599219264,49.9818,50.0863,49.6868,49.8404,99456.206
2011-08-12 10:10:00,81.11,81.88,80.96,81.74,97892.429168416,49.8466,50.3198,49.7544,50.2338,97892.4292
2011-08-12 10:15:00,81.74,81.8,81.52,81.76,31692.54362853937,50.2338,50.2706,50.0986,50.2461,31692.5436
2011-08-12 10:20:00,81.78,81.82,81.34,81.59,43785.75106574518,50.2583,50.2829,49.9879,50.1416,43785.7511
2011-08-12 10:25:00,81.6,81.93,81.45,81.83,87884.25749624569,50.1477,50.3505,50.0555,50.2891,87884.2575
2011-08-12 10:30:00,81.81,81.99,81.48,81.8,49519.59941959276,50.2768,50.3874,50.074,50.2706,49519.5994
2011-08-12 10:35:00,81.79,81.93,81.41,81.5,58068.24605623825,50.2645,50.3505,50.031,50.0863,58068.2461
2011-08-12 10:40:00,81.52,81.52,81.01,81.01,92158.58081456844,50.0986,50.0986,49.7851,49.7851,92158.5808
2011-08-12 10:45:00,81.01,81.05,80.66,80.67,56921.47638546873,49.7851,49.8097,49.57,49.5762,56921.4764
2011-08-12 10:50:00,80.67,81.03,80.57,81.01,88405.51643750456,49.5762,49.7974,49.5147,49.7851,88405.5164
2011-08-12 10:55:00,81.01,81.48,80.79,81.29,90386.30041428829,49.7851,50.074,49.6499,49.9572,90386.3004
2011-08-12 11:00:00,81.35,81.46,81.0,81.09,56295.96565595809,49.9941,50.0617,49.779,49.8343,56295.9657
2011-08-12 11:05:00,81.04,81.47,80.98,81.29,56400.21744420986,49.8036,50.0678,49.7667,49.9572,56400.2174
2011-08-12 11:10:00,81.37,81.5,81.19,81.34,29399.00428700033,50.0064,50.0863,49.8958,49.9879,29399.0043
2011-08-12 11:15:00,81.33,81.54,81.27,81.32,29711.75965175566,49.9818,50.1109,49.9449,49.9757,29711.7597
2011-08-12 11:20:00,81.32,81.32,80.96,81.14,56608.72102071341,49.9757,49.9757,49.7544,49.865,56608.721
2011-08-12 11:25:00,81.16,81.41,80.98,81.25,25124.680968677592,49.8773,50.031,49.7667,49.9326,25124.681
2011-08-12 11:30:00,81.2,81.54,81.12,81.4,25020.429180425817,49.9019,50.1109,49.8527,50.0248,25020.4292
2011-08-12 11:35:00,81.47,81.73,81.43,81.68,69952.94991694052,50.0678,50.2276,50.0433,50.1969,69952.9499
2011-08-12 11:40:00,81.68,81.97,81.58,81.97,68180.66951666035,50.1969,50.3751,50.1354,50.3751,68180.6695
2011-08-12 11:45:00,81.97,82.28,81.92,82.0,49311.09584308921,50.3751,50.5656,50.3444,50.3935,49311.0958
2011-08-12 11:50:00,81.97,82.26,81.9,82.2,35654.11158210679,50.3751,50.5533,50.3321,50.5165,35654.1116
2011-08-12 11:55:00,82.2,82.39,82.05,82.39,139905.89983388103,50.5165,50.6332,50.4243,50.6332,139905.8998
2011-08-12 12:00:00,82.36,82.45,82.2,82.3,101541.24175722813,50.6148,50.6701,50.5165,50.5779,101541.2418
2011-08-12 12:05:00,82.32,82.33,82.16,82.25,33464.82402881953,50.5902,50.5964,50.4919,50.5472,33464.824
2011-08-12 12:10:00,82.2,82.44,82.19,82.2,134693.31042129232,50.5165,50.664,50.5103,50.5165,134693.3104
2011-08-12 12:15:00,82.22,82.36,82.18,82.31,38260.40628840114,50.5288,50.6148,50.5042,50.5841,38260.4063
2011-08-12 12:20:00,82.3,82.3,82.01,82.06,18661.07009706759,50.5779,50.5779,50.3997,50.4304,18661.0701
2011-08-12 12:25:00,82.02,82.12,81.84,82.08,19182.32903832646,50.4058,50.4673,50.2952,50.4427,19182.329
2011-08-12 12:30:00,82.07,82.12,81.69,82.04,68076.41772840857,50.4366,50.4673,50.203,50.4181,68076.4177
2011-08-12 12:35:00,82.03,82.13,81.68,81.71,14595.250355248394,50.412,50.4734,50.1969,50.2153,14595.2504
2011-08-12 12:40:00,81.77,81.97,81.69,81.91,23769.407721404525,50.2522,50.3751,50.203,50.3382,23769.4077
2011-08-12 12:45:00,81.89,81.99,81.83,81.87,38781.665229660015,50.3259,50.3874,50.2891,50.3137,38781.6652
2011-08-12 12:50:00,81.83,82.11,81.83,82.11,20537.602285599525,50.2891,50.4612,50.2891,50.4612,20537.6023
2011-08-12 12:55:00,82.08,82.08,81.92,82.02,26584.20600420243,50.4427,50.4427,50.3444,50.4058,26584.206
2011-08-12 13:00:00,82.05,82.18,81.99,82.1,15220.76108475904,50.4243,50.5042,50.3874,50.455,15220.7611
2011-08-12 13:05:00,82.13,82.24,82.03,82.03,16263.27896727678,50.4734,50.541,50.412,50.412,16263.279
2011-08-12 13:10:00,82.03,82.21,81.95,81.98,16993.0414850392,50.412,50.5226,50.3628,50.3813,16993.0415
2011-08-12 13:15:00,81.98,82.18,81.9,82.13,28981.99713399324,50.3813,50.5042,50.3321,50.4734,28981.9971
2011-08-12 13:20:00,82.13,82.2,81.95,81.97,42847.484971479214,50.4734,50.5165,50.3628,50.3751,42847.485
2011-08-12 13:25:00,81.99,82.08,81.94,82.06,41179.45635945082,50.3874,50.4427,50.3567,50.4304,41179.4564
2011-08-12 13:30:00,82.03,82.06,81.93,81.94,32213.80256979824,50.412,50.4304,50.3505,50.3567,32213.8026
2011-08-12 13:35:00,81.94,82.25,81.93,82.13,74435.7768117668,50.3567,50.5472,50.3505,50.4734,74435.7768
2011-08-12 13:40:00,82.12,82.39,82.1,82.29,52021.64233763534,50.4673,50.6332,50.455,50.5718,52021.6423
2011-08-12 13:45:00,82.29,82.4,82.24,82.29,28564.98998098614,50.5718,50.6394,50.541,50.5718,28564.99
2011-08-12 13:50:00,82.29,82.36,82.24,82.29,26375.70242769888,50.5718,50.6148,50.541,50.5718,26375.7024
2011-08-12 13:55:00,82.31,82.31,82.09,82.18,24603.42202741872,50.5841,50.5841,50.4489,50.5042,24603.422
2011-08-12 14:00:00,82.2,82.26,82.14,82.16,21997.127321124364,50.5165,50.5533,50.4796,50.4919,21997.1273
2011-08-12 14:05:00,82.16,82.2,82.1,82.13,24394.91845091517,50.4919,50.5165,50.455,50.4734,24394.9185
2011-08-12 14:10:00,82.13,82.16,81.7,81.93,47955.82259581615,50.4734,50.4919,50.2092,50.3505,47955.8226
2011-08-12 14:15:00,81.91,82.02,81.57,81.77,55566.20313819567,50.3382,50.4058,50.1293,50.2522,55566.2031
2011-08-12 14:20:00,81.75,81.76,81.29,81.49,41387.95993595437,50.2399,50.2461,49.9572,50.0801,41387.9599
2011-08-12 14:25:00,81.5,81.75,81.42,81.52,24394.91845091517,50.0863,50.2399,50.0371,50.0986,24394.9185
2011-08-12 14:30:00,81.49,81.6,81.4,81.49,40345.44205343663,50.0801,50.1477,50.0248,50.0801,40345.4421
2011-08-12 14:35:00,81.51,81.57,81.23,81.25,28669.24176923792,50.0924,50.1293,49.9203,49.9326,28669.2418
2011-08-12 14:40:00,81.28,81.5,81.21,81.44,28981.99713399324,49.9511,50.0863,49.9081,50.0494,28981.9971
2011-08-12 14:45:00,81.45,81.62,81.39,81.51,38051.9027118976,50.0555,50.16,50.0187,50.0924,38051.9027
2011-08-12 14:50:00,81.53,81.53,81.28,81.48,21475.868379865493,50.1047,50.1047,49.9511,50.074,21475.8684
2011-08-12 14:55:00,81.54,81.58,81.36,81.49,32839.31329930889,50.1109,50.1354,50.0002,50.0801,32839.3133
2011-08-12 15:00:00,81.45,81.73,81.45,81.6,21267.364803361943,50.0555,50.2276,50.0555,50.1477,21267.3648
2011-08-12 15:05:00,81.62,81.73,81.39,81.42,31379.788263784045,50.16,50.2276,50.0187,50.0371,31379.7883
2011-08-12 15:10:00,81.39,81.54,81.3,81.4,62863.82831581987,50.0187,50.1109,49.9634,50.0248,62863.8283
2011-08-12 15:15:00,81.36,81.46,81.28,81.34,43264.49212448631,50.0002,50.0617,49.9511,49.9879,43264.4921
2011-08-12 15:20:00,81.35,81.56,81.35,81.5,47851.57080756438,49.9941,50.1231,49.9941,50.0863,47851.5708
2011-08-12 15:25:00,81.48,81.49,81.29,81.37,33986.0829700784,50.074,50.0801,49.9572,50.0064,33986.083
2011-08-12 15:30:00,81.37,81.43,81.0,81.24,107692.09726408278,50.0064,50.0433,49.779,49.9265,107692.0973
2011-08-12 15:35:00,81.21,81.49,81.18,81.32,78814.35191834133,49.9081,50.0801,49.8896,49.9757,78814.3519
2011-08-12 15:40:00,81.32,81.52,81.28,81.33,61508.5550685468,49.9757,50.0986,49.9511,49.9818,61508.5551
2011-08-12 15:45:00,81.34,81.43,81.19,81.33,126665.9227259057,49.9879,50.0433,49.8958,49.9818,126665.9227
2011-08-12 15:50:00,81.35,81.53,81.27,81.44,93409.60227358971,49.9941,50.1047,49.9449,50.0494,93409.6023
2011-08-12 15:55:00,81.46,81.7,81.45,81.65,137716.61228059378,50.0617,50.2092,50.0555,50.1785,137716.6123
2011-08-15 09:30:00,82.18,83.45,82.14,83.03,181293.8597698354,50.5042,51.2847,50.4796,51.0265,181293.8598
2011-08-15 09:35:00,83.04,83.64,82.94,83.56,102166.75248673875,51.0327,51.4014,50.9712,51.3523,102166.7525
2011-08-15 09:40:00,83.61,84.17,83.48,83.93,83922.68954267826,51.383,51.7271,51.3031,51.5796,83922.6895
2011-08-15 09:45:00,83.94,84.26,83.9,83.97,82567.4162954052,51.5858,51.7824,51.5612,51.6042,82567.4163
2011-08-15 09:50:00,83.98,84.34,83.92,84.16,59527.77109176309,51.6104,51.8316,51.5735,51.721,59527.7711
2011-08-15 09:55:00,84.1,84.2,83.99,84.07,37322.14019413518,51.6841,51.7456,51.6165,51.6657,37322.1402
2011-08-15 10:00:00,84.08,84.31,84.05,84.05,59319.26751525954,51.6718,51.8132,51.6534,51.6534,59319.2675
2011-08-15 10:05:00,84.09,84.17,83.9,84.12,71620.9785289689,51.678,51.7271,51.5612,51.6964,71620.9785
2011-08-15 10:10:00,84.09,84.64,84.06,84.55,81524.89841288746,51.678,52.016,51.6595,51.9607,81524.8984
2011-08-15 10:15:00,84.56,84.81,84.48,84.78,64114.849774841154,51.9668,52.1205,51.9176,52.102,64114.8498
2011-08-15 10:20:00,84.78,84.87,84.54,84.69,77563.33045932003,52.102,52.1573,51.9545,52.0467,77563.3305
2011-08-15 10:25:00,84.69,84.88,84.67,84.81,61195.79970379148,52.0467,52.1635,52.0344,52.1205,61195.7997
2011-08-15 10:30:00,84.85,85.0,84.65,84.7,62551.07295106454,52.145,52.2372,52.0221,52.0528,62551.073
2011-08-15 10:35:00,84.73,84.77,84.48,84.48,28564.98998098614,52.0713,52.0959,51.9176,51.9176,28564.99
2011-08-15 10:40:00,84.48,84.49,84.12,84.18,82567.4162954052,51.9176,51.9238,51.6964,51.7333,82567.4163
2011-08-15 10:45:00,84.18,84.44,84.17,84.32,51917.39054938357,51.7333,51.8931,51.7271,51.8193,51917.3905
2011-08-15 10:50:00,84.37,84.38,84.14,84.14,23873.6595096563,51.85,51.8562,51.7087,51.7087,23873.6595
2011-08-15 10:55:00,84.17,84.2,83.88,83.93,39094.42059441534,51.7271,51.7456,51.5489,51.5796,39094.4206
2011-08-15 11:00:00,83.93,84.11,83.87,83.91,45766.53504252889,51.5796,51.6903,51.5428,51.5674,45766.535
2011-08-15 11:05:00,83.93,84.08,83.69,83.76,37530.64377063872,51.5796,51.6718,51.4321,51.4752,37530.6438
2011-08-15 11:10:00,83.79,83.87,83.62,83.71,29294.75249874856,51.4936,51.5428,51.3891,51.4444,29294.7525
2011-08-15 11:15:00,83.75,83.75,83.45,83.56,35549.859793855016,51.469,51.469,51.2847,51.3523,35549.8598
2011-08-15 11:20:00,83.54,83.71,83.46,83.49,42847.484971479214,51.34,51.4444,51.2908,51.3092,42847.485
2011-08-15 11:25:00,83.47,83.47,83.11,83.36,75165.53932952923,51.2969,51.2969,51.0757,51.2293,75165.5393
2011-08-15 11:30:00,83.33,83.38,83.02,83.33,51708.88697288002,51.2109,51.2416,51.0204,51.2109,51708.887
2011-08-15 11:35:00,83.29,83.55,83.29,83.5,74748.53217652213,51.1863,51.3461,51.1863,51.3154,74748.5322
2011-08-15 11:40:00,83.5,83.67,83.5,83.65,52021.64233763534,51.3154,51.4199,51.3154,51.4076,52021.6423
2011-08-15 11:45:00,83.65,83.74,83.63,83.69,48268.57796057147,51.4076,51.4629,51.3953,51.4321,48268.578
2011-08-15 11:50:00,83.69,83.98,83.56,83.91,64323.353351344704,51.4321,51.6104,51.3523,51.5674,64323.3534
2011-08-15 11:55:00,83.94,84.01,83.84,83.9,27939.47925147549,51.5858,51.6288,51.5243,51.5612,27939.4793
2011-08-15 12:00:00,83.91,84.1,83.85,84.09,63072.33189232341,51.5674,51.6841,51.5305,51.678,63072.3319
2011-08-15 12:05:00,84.11,84.18,83.89,83.95,108734.61514660052,51.6903,51.7333,51.5551,51.5919,108734.6151
2011-08-15 12:10:00,83.95,84.08,83.91,84.05,47330.31186630551,51.5919,51.6718,51.5674,51.6534,47330.3119
2011-08-15 12:15:00,84.04,84.2,84.01,84.2,44724.01716001115,51.6472,51.7456,51.6288,51.7456,44724.0172
2011-08-15 12:20:00,84.18,84.26,84.1,84.12,30650.025746021627,51.7333,51.7824,51.6841,51.6964,30650.0257
2011-08-15 12:25:00,84.12,84.38,84.12,84.37,189842.50640648088,51.6964,51.8562,51.6964,51.85,189842.5064
2011-08-15 12:30:00,84.33,84.41,84.27,84.34,20433.35049734775,51.8255,51.8746,51.7886,51.8316,20433.3505
2011-08-15 12:35:00,84.3,84.38,84.25,84.38,26375.70242769888,51.807,51.8562,51.7763,51.8562,26375.7024
2011-08-15 12:40:00,84.39,84.56,84.37,84.54,40345.44205343663,51.8623,51.9668,51.85,51.9545,40345.4421
2011-08-15 12:45:00,84.56,84.7,84.51,84.7,43994.25464224873,51.9668,52.0528,51.9361,52.0528,43994.2546
2011-08-15 12:50:00,84.7,84.98,84.7,84.85,60466.03718602906,52.0528,52.2249,52.0528,52.145,60466.0372
2011-08-15 12:55:00,84.89,84.9,84.79,84.81,31379.788263784045,52.1696,52.1758,52.1082,52.1205,31379.7883
2011-08-15 13:00:00,84.81,85.02,84.81,84.89,40345.44205343663,52.1205,52.2495,52.1205,52.1696,40345.4421
2011-08-15 13:05:00,84.89,84.97,84.73,84.87,27418.220310216624,52.1696,52.2188,52.0713,52.1573,27418.2203
2011-08-15 13:10:00,84.86,84.86,84.49,84.57,73184.75535274552,52.1512,52.1512,51.9238,51.973,73184.7554
2011-08-15 13:15:00,84.57,84.64,84.36,84.36,70369.95706994762,51.973,52.016,51.8439,51.8439,70369.9571
2011-08-15 13:20:00,84.37,84.52,84.36,84.52,36071.11873511389,51.85,51.9422,51.8439,51.9422,36071.1187
2011-08-15 13:25:00,84.53,84.67,84.52,84.61,28773.493557489688,51.9484,52.0344,51.9422,51.9975,28773.4936
2011-08-15 13:30:00,84.61,84.61,84.39,84.58,35549.859793855016,51.9975,51.9975,51.8623,51.9791,35549.8598
2011-08-15 13:35:00,84.58,84.62,84.43,84.51,63697.84262183406,51.9791,52.0037,51.8869,51.9361,63697.8426
2011-08-15 13:40:00,84.51,84.73,84.44,84.73,40658.19741819195,51.9361,52.0713,51.8931,52.0713,40658.1974
2011-08-15 13:45:00,84.75,84.79,84.55,84.56,44098.5064305005,52.0836,52.1082,51.9607,51.9668,44098.5064
2011-08-15 13:50:00,84.55,84.79,84.46,84.66,54210.929890922605,51.9607,52.1082,51.9054,52.0283,54210.9299
2011-08-15 13:55:00,84.66,84.95,84.63,84.9,66721.14448113552,52.0283,52.2065,52.0098,52.1758,66721.1445
2011-08-15 14:00:00,84.89,85.06,84.75,85.05,56295.96565595809,52.1696,52.2741,52.0836,52.2679,56295.9657
2011-08-15 14:05:00,85.06,85.06,84.89,85.02,54627.9370439297,52.2741,52.2741,52.1696,52.2495,54627.937
2011-08-15 14:10:00,85.03,85.05,84.91,85.05,37009.38482937985,52.2557,52.2679,52.1819,52.2679,37009.3848
2011-08-15 14:15:00,85.05,85.25,84.96,85.2,81420.64662463569,52.2679,52.3909,52.2126,52.3601,81420.6466
2011-08-15 14:20:00,85.18,85.49,85.11,85.38,89031.0271670152,52.3478,52.5383,52.3048,52.4707,89031.0272
2011-08-15 14:25:00,85.39,85.46,85.26,85.27,79648.36622435552,52.4769,52.5199,52.397,52.4031,79648.3662
2011-08-15 14:30:00,85.27,85.34,85.1,85.22,74644.28038827036,52.4031,52.4462,52.2987,52.3724,74644.2804
2011-08-15 14:35:00,85.22,85.3,85.14,85.21,63802.09441008583,52.3724,52.4216,52.3233,52.3663,63802.0944
2011-08-15 14:40:00,85.21,85.41,85.18,85.29,84548.2002721889,52.3663,52.4892,52.3478,52.4154,84548.2003
2011-08-15 14:45:00,85.3,85.46,85.29,85.4,54523.68525567793,52.4216,52.5199,52.4154,52.483,54523.6853
2011-08-15 14:50:00,85.36,85.63,85.28,85.32,118013.02430100844,52.4585,52.6244,52.4093,52.4339,118013.0243
2011-08-15 14:55:00,85.31,85.55,85.3,85.52,36383.87409986921,52.4277,52.5752,52.4216,52.5568,36383.8741
2011-08-15 15:00:00,85.52,85.55,85.34,85.53,72559.24462323487,52.5568,52.5752,52.4462,52.5629,72559.2446
2011-08-15 15:05:00,85.53,85.58,85.45,85.52,55774.70671469922,52.5629,52.5937,52.5138,52.5568,55774.7067
2011-08-15 15:10:00,85.52,85.56,85.42,85.52,89031.0271670152,52.5568,52.5814,52.4953,52.5568,89031.0272
2011-08-15 15:15:00,85.52,85.52,85.39,85.49,61300.05149204325,52.5568,52.5568,52.4769,52.5383,61300.0515
2011-08-15 15:20:00,85.49,85.72,85.49,85.6,92679.8397558273,52.5383,52.6797,52.5383,52.6059,92679.8398
2011-08-15 15:25:00,85.53,85.62,85.4,85.49,69952.94991694052,52.5629,52.6182,52.483,52.5383,69952.9499
2011-08-15 15:30:00,85.49,85.73,85.47,85.63,117179.00999499424,52.5383,52.6858,52.5261,52.6244,117179.01
2011-08-15 15:35:00,85.63,85.67,85.54,85.57,88301.26464925279,52.6244,52.649,52.5691,52.5875,88301.2646
2011-08-15 15:40:00,85.63,85.71,85.51,85.61,124268.1315961149,52.6244,52.6736,52.5506,52.6121,124268.1316
2011-08-15 15:45:00,85.6,85.73,85.52,85.64,195784.85833683205,52.6059,52.6858,52.5568,52.6305,195784.8583
2011-08-15 15:50:00,85.66,85.72,85.55,85.6,182127.8740758496,52.6428,52.6797,52.5752,52.6059,182127.8741
2011-08-15 15:55:00,85.59,85.71,85.54,85.64,455059.0557189945,52.5998,52.6736,52.5691,52.6305,455059.0557
2011-08-16 09:30:00,84.22,84.22,83.71,83.89,158983.97708395572,51.7579,51.7579,51.4444,51.5551,158983.9771
2011-08-16 09:35:00,83.99,84.33,83.75,84.12,233524.0056839743,51.6165,51.8255,51.469,51.6964,233524.0057
2011-08-16 09:40:00,84.11,84.18,83.59,83.73,126561.67093765392,51.6903,51.7333,51.3707,51.4567,126561.6709
2011-08-16 09:45:00,83.68,83.73,82.85,82.86,200371.93701991008,51.426,51.4567,50.9159,50.9221,200371.937
2011-08-16 09:50:00,82.86,82.89,82.4,82.52,219345.762481733,50.9221,50.9405,50.6394,50.7131,219345.7625
2011-08-16 09:55:00,82.48,82.78,82.29,82.43,184942.6723586475,50.6885,50.8729,50.5718,50.6578,184942.6724
2011-08-16 10:00:00,82.42,82.67,82.18,82.33,142929.2016931825,50.6517,50.8053,50.5042,50.5964,142929.2017
2011-08-16 10:05:00,82.34,82.62,82.29,82.56,214445.9284338996,50.6025,50.7746,50.5718,50.7377,214445.9284
2011-08-16 10:10:00,82.6,82.66,82.45,82.53,120306.56364254748,50.7623,50.7992,50.6701,50.7193,120306.5636
2011-08-16 10:15:00,82.53,83.14,82.48,83.14,111862.16879415375,50.7193,51.0941,50.6885,51.0941,111862.1688
2011-08-16 10:20:00,83.14,83.32,83.0,83.27,102166.75248673875,51.0941,51.2048,51.0081,51.174,102166.7525
2011-08-16 10:25:00,83.26,83.6,83.21,83.5,85069.45921344777,51.1679,51.3768,51.1372,51.3154,85069.4592
2011-08-16 10:30:00,83.48,83.56,83.37,83.47,57963.99426798648,51.3031,51.3523,51.2355,51.2969,57963.9943
2011-08-16 10:35:00,83.5,83.79,83.38,83.72,62029.81400980567,51.3154,51.4936,51.2416,51.4506,62029.814
2011-08-16 10:40:00,83.72,83.91,83.65,83.72,97683.92559191246,51.4506,51.5674,51.4076,51.4506,97683.9256
2011-08-16 10:45:00,83.75,83.79,83.62,83.79,52438.64949064244,51.469,51.4936,51.3891,51.4936,52438.6495
2011-08-16 10:50:00,83.79,84.03,83.67,84.01,30545.77395776985,51.4936,51.6411,51.4199,51.6288,30545.774
2011-08-16 10:55:00,83.99,84.3,83.91,84.27,65470.12302211423,51.6165,51.807,51.5674,51.7886,65470.123
2011-08-16 11:00:00,84.27,84.28,83.95,84.02,93618.10585009328,51.7886,51.7947,51.5919,51.635,93618.1059
2011-08-16 11:05:00,84.05,84.22,83.85,84.08,59215.01572700777,51.6534,51.7579,51.5305,51.6718,59215.0157
2011-08-16 11:10:00,84.07,84.16,83.86,84.0,89656.53789652584,51.6657,51.721,51.5366,51.6227,89656.5379
2011-08-16 11:15:00,84.0,84.01,83.74,83.85,53898.17452616728,51.6227,51.6288,51.4629,51.5305,53898.1745
2011-08-16 11:20:00,83.85,84.14,83.8,84.14,38677.41344140824,51.5305,51.7087,51.4997,51.7087,38677.4134
2011-08-16 11:25:00,84.12,84.5,84.12,84.47,58485.25320924535,51.6964,51.9299,51.6964,51.9115,58485.2532
2011-08-16 11:30:00,84.44,84.48,84.08,84.12,84026.94133093003,51.8931,51.9176,51.6718,51.6964,84026.9413
2011-08-16 11:35:00,84.09,84.29,84.08,84.23,68180.66951666035,51.678,51.8009,51.6718,51.764,68180.6695
2011-08-16 11:40:00,84.23,84.4,84.14,84.37,82567.4162954052,51.764,51.8685,51.7087,51.85,82567.4163
2011-08-16 11:45:00,84.38,84.44,84.18,84.39,81733.401989391,51.8562,51.8931,51.7333,51.8623,81733.402
2011-08-16 11:50:00,84.45,84.78,84.45,84.75,175455.75962773606,51.8992,52.102,51.8992,52.0836,175455.7596
2011-08-16 11:55:00,84.75,84.82,84.7,84.8,85486.46636645487,52.0836,52.1266,52.0528,52.1143,85486.4664
2011-08-16 12:00:00,84.79,84.8,84.32,84.35,80899.38768337682,52.1082,52.1143,51.8193,51.8378,80899.3877
2011-08-16 12:05:00,84.33,84.76,84.17,84.75,86633.23603722439,51.8255,52.0897,51.7271,52.0836,86633.236
2011-08-16 12:10:00,84.79,84.94,84.03,84.51,131461.50498548732,52.1082,52.2003,51.6411,51.9361,131461.505
2011-08-16 12:15:00,84.54,84.71,84.28,84.55,151373.5965415762,51.9545,52.059,51.7947,51.9607,151373.5965
2011-08-16 12:20:00,84.54,84.89,84.4,84.55,75895.30184729164,51.9545,52.1696,51.8685,51.9607,75895.3018
2011-08-16 12:25:00,84.55,84.55,83.95,84.06,70995.46779945826,51.9607,51.9607,51.5919,51.6595,70995.4678
2011-08-16 12:30:00,84.06,84.09,83.71,83.93,58276.7496327418,51.6595,51.678,51.4444,51.5796,58276.7496
2011-08-16 12:35:00,83.97,84.19,83.92,84.03,31796.79541679114,51.6042,51.7394,51.5735,51.6411,31796.7954
2011-08-16 12:40:00,84.03,84.37,84.01,84.17,75582.54648253632,51.6411,51.85,51.6288,51.7271,75582.5465
2011-08-16 12:45:00,84.17,84.21,83.53,83.75,59527.77109176309,51.7271,51.7517,51.3338,51.469,59527.7711
2011-08-16 12:50:00,83.76,83.82,83.48,83.62,53168.41200840486,51.4752,51.512,51.3031,51.3891,53168.412
2011-08-16 12:55:00,83.62,83.69,83.26,83.33,47538.81544280905,51.3891,51.4321,51.1679,51.2109,47538.8154
2011-08-16 13:00:00,83.33,83.34,82.73,82.94,79127.10728309664,51.2109,51.2171,50.8422,50.9712,79127.1073
2011-08-16 13:05:00,82.93,82.98,82.52,82.78,44724.01716001115,50.9651,50.9958,50.7131,50.8729,44724.0172
2011-08-16 13:10:00,82.83,83.24,82.68,83.14,63802.09441008583,50.9036,51.1556,50.8114,51.0941,63802.0944
2011-08-16 13:15:00,83.13,83.3,82.93,82.98,23456.652356649203,51.088,51.1925,50.9651,50.9958,23456.6524
2011-08-16 13:20:00,83.0,83.41,82.93,83.41,35966.86694686212,51.0081,51.2601,50.9651,51.2601,35966.8669
2011-08-16 13:25:00,83.42,83.42,83.24,83.36,96745.6594976465,51.2662,51.2662,51.1556,51.2293,96745.6595
2011-08-16 13:30:00,83.36,83.51,83.19,83.29,84756.70384869246,51.2293,51.3215,51.1249,51.1863,84756.7038
2011-08-16 13:35:00,83.31,83.43,83.08,83.13,27835.22746322372,51.1986,51.2724,51.0573,51.088,27835.2275
2011-08-16 13:40:00,83.13,83.26,83.06,83.09,31796.79541679114,51.088,51.1679,51.045,51.0634,31796.7954
2011-08-16 13:45:00,83.04,83.36,82.98,83.22,25750.191698188235,51.0327,51.2293,50.9958,51.1433,25750.1917
2011-08-16 13:50:00,83.21,83.63,83.17,83.59,23039.645203642107,51.1372,51.3953,51.1126,51.3707,23039.6452
2011-08-16 13:55:00,83.59,83.7,83.49,83.57,23248.148780145657,51.3707,51.4383,51.3092,51.3584,23248.1488
2011-08-16 14:00:00,83.58,83.91,83.58,83.76,47226.06007805373,51.3645,51.5674,51.3645,51.4752,47226.0601
2011-08-16 14:05:00,83.78,83.93,83.69,83.76,37634.8955588905,51.4875,51.5796,51.4321,51.4752,37634.8956
2011-08-16 14:10:00,83.76,84.16,83.76,84.1,55149.19598518857,51.4752,51.721,51.4752,51.6841,55149.196
2011-08-16 14:15:00,84.1,84.14,83.68,83.7,30962.78111077695,51.6841,51.7087,51.426,51.4383,30962.7811
2011-08-16 14:20:00,83.72,83.84,83.42,83.42,39615.67953567421,51.4506,51.5243,51.2662,51.2662,39615.6795
2011-08-16 14:25:00,83.43,83.52,83.31,83.52,70995.46779945826,51.2724,51.3277,51.1986,51.3277,70995.4678
2011-08-16 14:30:00,83.47,83.61,83.39,83.46,57338.48353847583,51.2969,51.383,51.2478,51.2908,57338.4835
2011-08-16 14:35:00,83.47,83.65,83.38,83.49,65157.3676573589,51.2969,51.4076,51.2416,51.3092,65157.3677
2011-08-16 14:40:00,83.49,83.61,83.35,83.39,19912.09155608888,51.3092,51.383,51.2232,51.2478,19912.0916
2011-08-16 14:45:00,83.4,83.47,83.28,83.33,33464.82402881953,51.2539,51.2969,51.1802,51.2109,33464.824
2011-08-16 14:50:00,83.34,83.36,82.92,83.03,50145.110149103406,51.2171,51.2293,50.9589,51.0265,50145.1101
2011-08-16 14:55:00,83.09,83.1,82.91,82.99,39198.67238266712,51.0634,51.0696,50.9528,51.002,39198.6724
2011-08-16 15:00:00,82.98,83.27,82.97,83.11,58381.001420993576,50.9958,51.174,50.9897,51.0757,58381.0014
2011-08-16 15:05:00,83.11,83.44,83.11,83.42,42951.736759730986,51.0757,51.2785,51.0757,51.2662,42951.7368
2011-08-16 15:10:00,83.45,83.67,83.41,83.48,53898.17452616728,51.2847,51.4199,51.2601,51.3031,53898.1745
2011-08-16 15:15:00,83.5,83.94,83.38,83.93,77876.08582407536,51.3154,51.5858,51.2416,51.5796,77876.0858
2011-08-16 15:20:00,83.93,83.93,83.65,83.84,96328.6523446394,51.5796,51.5796,51.4076,51.5243,96328.6523
2011-08-16 15:25:00,83.83,84.1,83.76,84.1,66199.88553987665,51.5182,51.6841,51.4752,51.6841,66199.8855
2011-08-16 15:30:00,84.08,84.1,83.81,83.94,50249.36193735519,51.6718,51.6841,51.5059,51.5858,50249.3619
2011-08-16 15:35:00,83.95,84.08,83.88,83.99,49415.34763134099,51.5919,51.6718,51.5489,51.6165,49415.3476
2011-08-16 15:40:00,84.01,84.33,83.88,84.32,85799.2217312102,51.6288,51.8255,51.5489,51.8193,85799.2217
2011-08-16 15:45:00,84.34,84.42,83.87,84.08,150122.5750825549,51.8316,51.8808,51.5428,51.6718,150122.5751
2011-08-16 15:50:00,84.07,84.08,83.62,83.71,83922.68954267826,51.6657,51.6718,51.3891,51.4444,83922.6895
2011-08-16 15:55:00,83.71,83.84,83.61,83.82,245825.71669768365,51.4444,51.5243,51.383,51.512,245825.7167
2011-08-17 09:30:00,85.89,86.5,85.63,85.8,210171.60511557685,52.7842,53.159,52.6244,52.7289,210171.6051
2011-08-17 09:35:00,85.92,86.19,85.67,85.76,108630.36335834875,52.8026,52.9685,52.649,52.7043,108630.3634
2011-08-17 09:40:00,85.76,85.84,85.39,85.84,87780.00570799391,52.7043,52.7534,52.4769,52.7534,87780.0057
2011-08-17 09:45:00,85.84,86.06,85.81,86.06,160652.0056959841,52.7534,52.8886,52.735,52.8886,160652.0057
2011-08-17 09:50:00,86.09,86.13,85.88,85.94,67972.1659401568,52.9071,52.9317,52.778,52.8149,67972.1659
2011-08-17 09:55:00,85.94,86.08,85.7,85.78,47121.80828980196,52.8149,52.9009,52.6674,52.7166,47121.8083
2011-08-17 10:00:00,85.82,85.95,85.5,85.92,162737.04146101957,52.7412,52.821,52.5445,52.8026,162737.0415
2011-08-17 10:05:00,85.9,86.16,85.86,86.15,82567.4162954052,52.7903,52.9501,52.7657,52.944,82567.4163
2011-08-17 10:10:00,86.15,86.31,86.0,86.29,83505.68238967116,52.944,53.0423,52.8518,53.03,83505.6824
2011-08-17 10:15:00,86.3,86.63,86.25,86.57,98830.69526268198,53.0361,53.2389,53.0054,53.2021,98830.6953
2011-08-17 10:20:00,86.59,86.67,86.35,86.52,74957.03575302567,53.2144,53.2635,53.0669,53.1713,74957.0358
2011-08-17 10:25:00,86.48,86.8,86.36,86.78,55357.69956169212,53.1468,53.3434,53.073,53.3311,55357.6996
2011-08-17 10:30:00,86.75,86.76,86.39,86.53,114781.21886520344,53.3127,53.3188,53.0914,53.1775,114781.2189
2011-08-17 10:35:00,86.52,86.6,86.27,86.49,46913.30471329841,53.1713,53.2205,53.0177,53.1529,46913.3047
2011-08-17 10:40:00,86.5,86.61,86.37,86.43,33047.81687581243,53.159,53.2267,53.0792,53.116,33047.8169
2011-08-17 10:45:00,86.41,86.41,86.19,86.26,40032.68668868131,53.1037,53.1037,52.9685,53.0116,40032.6867
2011-08-17 10:50:00,86.26,86.43,85.89,85.92,63072.33189232341,53.0116,53.116,52.7842,52.8026,63072.3319
2011-08-17 10:55:00,85.97,86.17,85.67,85.73,66616.89269288373,52.8333,52.9562,52.649,52.6858,66616.8927
2011-08-17 11:00:00,85.71,85.92,85.68,85.92,123955.37623135957,52.6736,52.8026,52.6551,52.8026,123955.3762
2011-08-17 11:05:00,85.92,85.96,85.77,85.81,85694.96994295843,52.8026,52.8272,52.7104,52.735,85694.9699
2011-08-17 11:10:00,85.86,86.04,85.8,85.82,30233.01859301453,52.7657,52.8764,52.7289,52.7412,30233.0186
2011-08-17 11:15:00,85.86,85.95,85.73,85.79,70786.9642229547,52.7657,52.821,52.6858,52.7227,70786.9642
2011-08-17 11:20:00,85.76,85.81,85.6,85.61,44202.75821875228,52.7043,52.735,52.6059,52.6121,44202.7582
2011-08-17 11:25:00,85.6,85.68,85.43,85.64,34924.34906434437,52.6059,52.6551,52.5015,52.6305,34924.3491
2011-08-17 11:30:00,85.68,85.8,85.48,85.5,42013.47066546501,52.6551,52.7289,52.5322,52.5445,42013.4707
2011-08-17 11:35:00,85.49,85.64,85.39,85.48,65053.115869107125,52.5383,52.6305,52.4769,52.5322,65053.1159
2011-08-17 11:40:00,85.49,85.59,85.14,85.22,56191.71386770631,52.5383,52.5998,52.3233,52.3724,56191.7139
2011-08-17 11:45:00,85.21,85.49,85.11,85.34,29920.26322825921,52.3663,52.5383,52.3048,52.4462,29920.2632
2011-08-17 11:50:00,85.35,85.44,85.14,85.19,24082.16308615985,52.4523,52.5076,52.3233,52.354,24082.1631
2011-08-17 11:55:00,85.2,85.22,84.85,84.94,99873.21314519973,52.3601,52.3724,52.145,52.2003,99873.2131
2011-08-17 12:00:00,84.89,85.08,84.79,84.87,43577.24748924163,52.1696,52.2864,52.1082,52.1573,43577.2475
2011-08-17 12:05:00,84.92,84.94,84.6,84.77,94035.11300310036,52.1881,52.2003,51.9914,52.0959,94035.113
2011-08-17 12:10:00,84.77,84.78,84.52,84.65,59319.26751525954,52.0959,52.102,51.9422,52.0221,59319.2675
2011-08-17 12:15:00,84.61,84.84,84.6,84.71,65470.12302211423,51.9975,52.1389,51.9914,52.059,65470.123
2011-08-17 12:20:00,84.73,85.04,84.73,85.03,37634.8955588905,52.0713,52.2618,52.0713,52.2557,37634.8956
2011-08-17 12:25:00,85.02,85.15,84.82,85.13,29294.75249874856,52.2495,52.3294,52.1266,52.3171,29294.7525
2011-08-17 12:30:00,85.12,85.37,85.12,85.37,47121.80828980196,52.311,52.4646,52.311,52.4646,47121.8083
2011-08-17 12:35:00,85.37,85.43,85.08,85.18,34403.0901230855,52.4646,52.5015,52.2864,52.3478,34403.0901
2011-08-17 12:40:00,85.23,85.37,85.22,85.3,27105.464945461303,52.3786,52.4646,52.3724,52.4216,27105.4649
2011-08-17 12:45:00,85.29,85.3,85.03,85.19,63280.83546882696,52.4154,52.4216,52.2557,52.354,63280.8355
2011-08-17 12:50:00,85.21,85.27,84.82,84.86,66199.88553987665,52.3663,52.4031,52.1266,52.1512,66199.8855
2011-08-17 12:55:00,84.85,84.85,84.54,84.73,65991.38196337309,52.145,52.145,51.9545,52.0713,65991.382
2011-08-17 13:00:00,84.76,84.76,84.41,84.7,48581.33332532679,52.0897,52.0897,51.8746,52.0528,48581.3333
2011-08-17 13:05:00,84.72,84.81,84.47,84.81,55670.45492644744,52.0651,52.1205,51.9115,52.1205,55670.4549
2011-08-17 13:10:00,84.87,85.02,84.73,84.91,25020.429180425817,52.1573,52.2495,52.0713,52.1819,25020.4292
2011-08-17 13:15:00,84.93,85.13,84.92,85.08,41387.95993595437,52.1942,52.3171,52.1881,52.2864,41387.9599
2011-08-17 13:20:00,85.11,85.13,84.72,84.82,52230.14591413889,52.3048,52.3171,52.0651,52.1266,52230.1459
2011-08-17 13:25:00,84.77,84.8,84.56,84.65,47121.80828980196,52.0959,52.1143,51.9668,52.0221,47121.8083
2011-08-17 13:30:00,84.67,84.93,84.55,84.55,39198.67238266712,52.0344,52.1942,51.9607,51.9607,39198.6724
2011-08-17 13:35:00,84.59,84.64,84.46,84.53,33047.81687581243,51.9852,52.016,51.9054,51.9484,33047.8169
2011-08-17 13:40:00,84.5,84.5,84.02,84.27,112696.18310016795,51.9299,51.9299,51.635,51.7886,112696.1831
2011-08-17 13:45:00,84.27,84.62,84.25,84.62,69014.68382267455,51.7886,52.0037,51.7763,52.0037,69014.6838
2011-08-17 13:50:00,84.59,84.64,84.41,84.64,34090.33475833017,51.9852,52.016,51.8746,52.016,34090.3348
2011-08-17 13:55:00,84.6,84.62,84.35,84.53,54627.9370439297,51.9914,52.0037,51.8378,51.9484,54627.937
2011-08-17 14:00:00,84.53,84.7,84.48,84.53,69848.69812868875,51.9484,52.0528,51.9176,51.9484,69848.6981
2011-08-17 14:05:00,84.55,84.55,84.34,84.51,31796.79541679114,51.9607,51.9607,51.8316,51.9361,31796.7954
2011-08-17 14:10:00,84.52,84.66,84.41,84.41,63176.58368057519,51.9422,52.0283,51.8746,51.8746,63176.5837
2011-08-17 14:15:00,84.44,84.49,84.33,84.47,56191.71386770631,51.8931,51.9238,51.8255,51.9115,56191.7139
2011-08-17 14:20:00,84.47,84.56,84.31,84.45,63593.59083358228,51.9115,51.9668,51.8132,51.8992,63593.5908
2011-08-17 14:25:00,84.43,84.51,84.12,84.25,53898.17452616728,51.8869,51.9361,51.6964,51.7763,53898.1745
2011-08-17 14:30:00,84.29,84.45,84.22,84.24,43681.49927749341,51.8009,51.8992,51.7579,51.7702,43681.4993
2011-08-17 14:35:00,84.2,84.27,84.1,84.14,56921.47638546873,51.7456,51.7886,51.6841,51.7087,56921.4764
2011-08-17 14:40:00,84.1,84.31,84.08,84.21,41075.20457119905,51.6841,51.8132,51.6718,51.7517,41075.2046
2011-08-17 14:45:00,84.2,84.23,83.99,84.13,53585.41916141196,51.7456,51.764,51.6165,51.7026,53585.4192
2011-08-17 14:50:00,84.15,84.2,84.04,84.19,23665.15593315276,51.7148,51.7456,51.6472,51.7394,23665.1559
2011-08-17 14:55:00,84.22,84.36,84.16,84.34,48164.3261723197,51.7579,51.8439,51.721,51.8316,48164.3262
2011-08-17 15:00:00,84.35,84.35,84.16,84.27,42013.47066546501,51.8378,51.8378,51.721,51.7886,42013.4707
2011-08-17 15:05:00,84.29,84.35,84.16,84.32,65261.61944561068,51.8009,51.8378,51.721,51.8193,65261.6194
2011-08-17 15:10:00,84.32,84.41,84.21,84.22,67867.91415190503,51.8193,51.8746,51.7517,51.7579,67867.9142
2011-08-17 15:15:00,84.24,84.33,84.14,84.32,63802.09441008583,51.7702,51.8255,51.7087,51.8193,63802.0944
2011-08-17 15:20:00,84.32,84.38,84.14,84.21,84548.2002721889,51.8193,51.8562,51.7087,51.7517,84548.2003
2011-08-17 15:25:00,84.19,84.28,84.09,84.21,98830.69526268198,51.7394,51.7947,51.678,51.7517,98830.6953
2011-08-17 15:30:00,84.22,84.29,83.95,83.95,77667.5822475718,51.7579,51.8009,51.5919,51.5919,77667.5822
2011-08-17 15:35:00,83.96,83.99,83.81,83.86,103417.77394576004,51.5981,51.6165,51.5059,51.5366,103417.7739
2011-08-17 15:40:00,83.84,83.91,83.74,83.76,109985.63660562182,51.5243,51.5674,51.4629,51.4752,109985.6366
2011-08-17 15:45:00,83.8,84.03,83.77,84.03,140844.165928147,51.4997,51.6411,51.4813,51.6411,140844.1659
2011-08-17 15:50:00,84.03,84.11,83.84,83.91,149705.5679295478,51.6411,51.6903,51.5243,51.5674,149705.5679
2011-08-17 15:55:00,83.9,84.11,83.87,84.04,235609.0414490098,51.5612,51.6903,51.5428,51.6472,235609.0414
2011-08-18 09:30:00,81.86,81.86,80.11,80.29,227373.1501771196,50.3075,50.3075,49.232,49.3427,227373.1502
2011-08-18 09:35:00,80.29,80.72,80.1,80.43,99247.70241568908,49.3427,49.6069,49.2259,49.4287,99247.7024
2011-08-18 09:40:00,80.43,80.78,80.23,80.3,78188.84118883067,49.4287,49.6438,49.3058,49.3488,78188.8412
2011-08-18 09:45:00,80.31,80.66,80.2,80.51,88718.27180225987,49.355,49.57,49.2873,49.4779,88718.2718
2011-08-18 09:50:00,80.46,81.12,80.42,80.74,103939.03288701893,49.4471,49.8527,49.4226,49.6192,103939.0329
2011-08-18 09:55:00,80.71,80.93,80.34,80.71,97266.91843890536,49.6008,49.736,49.3734,49.6008,97266.9184
2011-08-18 10:00:00,80.7,80.7,79.23,79.7,194116.82972480365,49.5946,49.5946,48.6912,48.9801,194116.8297
2011-08-18 10:05:00,79.67,79.67,78.71,79.38,133859.29611527812,48.9616,48.9616,48.3717,48.7834,133859.2961
2011-08-18 10:10:00,79.36,79.6,79.1,79.48,99247.70241568908,48.7711,48.9186,48.6113,48.8449,99247.7024
2011-08-18 10:15:00,79.49,80.04,79.43,79.59,84443.94848393713,48.851,49.189,48.8141,48.9125,84443.9485
2011-08-18 10:20:00,79.6,79.6,79.24,79.53,173683.4792274559,48.9186,48.9186,48.6974,48.8756,173683.4792
2011-08-18 10:25:00,79.52,79.66,79.3,79.43,136569.84260982426,48.8695,48.9555,48.7342,48.8141,136569.8426
2011-08-18 10:30:00,79.47,79.49,79.0,79.09,189008.49210046668,48.8387,48.851,48.5499,48.6052,189008.4921
2011-08-18 10:35:00,79.05,79.45,79.05,79.4,268969.6136895776,48.5806,48.8264,48.5806,48.7957,268969.6137
2011-08-18 10:40:00,79.34,79.44,78.95,79.41,105919.81686380264,48.7588,48.8203,48.5192,48.8019,105919.8169
2011-08-18 10:45:00,79.38,79.82,79.22,79.73,73706.01429400439,48.7834,49.0538,48.6851,48.9985,73706.0143
2011-08-18 10:50:00,79.7,79.87,79.51,79.68,58172.497844490026,48.9801,49.0845,48.8633,48.9678,58172.4978
2011-08-18 10:55:00,79.67,79.69,79.42,79.45,110611.14733513248,48.9616,48.9739,48.808,48.8264,110611.1473
2011-08-18 11:00:00,79.44,79.61,79.03,79.36,98830.69526268198,48.8203,48.9248,48.5683,48.7711,98830.6953
2011-08-18 11:05:00,79.36,79.38,78.92,79.12,105607.0614990473,48.7711,48.7834,48.5007,48.6236,105607.0615
2011-08-18 11:10:00,79.04,79.32,78.92,79.05,86424.73246072084,48.5745,48.7465,48.5007,48.5806,86424.7325
2011-08-18 11:15:00,79.06,79.14,78.88,78.9,108943.11872310408,48.5868,48.6359,48.4761,48.4884,108943.1187
2011-08-18 11:20:00,78.89,79.06,78.76,78.87,138446.37479835618,48.4823,48.5868,48.4024,48.47,138446.3748
2011-08-18 11:25:00,78.84,79.13,78.8,79.11,224558.3518943217,48.4516,48.6298,48.427,48.6175,224558.3519
2011-08-18 11:30:00,79.11,79.69,79.09,79.36,106858.0829580686,48.6175,48.9739,48.6052,48.7711,106858.083
2011-08-18 11:35:00,79.35,79.68,79.29,79.52,37217.8884058834,48.765,48.9678,48.7281,48.8695,37217.8884
2011-08-18 11:40:00,79.55,79.67,79.37,79.56,50040.85836085164,48.8879,48.9616,48.7773,48.894,50040.8584
2011-08-18 11:45:00,79.57,79.7,79.55,79.61,101541.24175722813,48.9002,48.9801,48.8879,48.9248,101541.2418
2011-08-18 11:50:00,79.61,79.65,79.36,79.52,63906.34619833761,48.9248,48.9493,48.7711,48.8695,63906.3462
2011-08-18 11:55:00,79.52,79.61,79.38,79.54,30337.270381266306,48.8695,48.9248,48.7834,48.8817,30337.2704
2011-08-18 12:00:00,79.56,79.62,79.17,79.33,80378.12874211794,48.894,48.9309,48.6544,48.7527,80378.1287
2011-08-18 12:05:00,79.35,79.41,79.14,79.15,53064.16022015309,48.765,48.8019,48.6359,48.6421,53064.1602
2011-08-18 12:10:00,79.14,79.42,79.02,79.31,205480.27464424705,48.6359,48.808,48.5622,48.7404,205480.2746
2011-08-18 12:15:00,79.33,79.43,79.2,79.31,86737.48782547617,48.7527,48.8141,48.6728,48.7404,86737.4878
2011-08-18 12:20:00,79.32,79.43,79.19,79.22,50353.61372560696,48.7465,48.8141,48.6666,48.6851,50353.6137
2011-08-18 12:25:00,79.22,79.34,79.07,79.17,33464.82402881953,48.6851,48.7588,48.5929,48.6544,33464.824
2011-08-18 12:30:00,79.23,79.37,79.09,79.24,37947.65092364582,48.6912,48.7773,48.6052,48.6974,37947.6509
2011-08-18 12:35:00,79.28,79.32,79.11,79.15,36279.62231161744,48.722,48.7465,48.6175,48.6421,36279.6223
2011-08-18 12:40:00,79.15,79.3,79.04,79.06,56921.47638546873,48.6421,48.7342,48.5745,48.5868,56921.4764
2011-08-18 12:45:00,79.08,79.1,78.94,79.02,39407.175959170665,48.599,48.6113,48.513,48.5622,39407.176
2011-08-18 12:50:00,79.01,79.05,78.83,78.95,47851.57080756438,48.556,48.5806,48.4454,48.5192,47851.5708
2011-08-18 12:55:00,78.95,79.17,78.94,79.14,60778.79255078438,48.5192,48.6544,48.513,48.6359,60778.7926
2011-08-18 13:00:00,79.13,79.27,79.07,79.23,47434.56365455728,48.6298,48.7158,48.5929,48.6912,47434.5637
2011-08-18 13:05:00,79.23,79.3,79.05,79.14,277101.2531732159,48.6912,48.7342,48.5806,48.6359,277101.2532
2011-08-18 13:10:00,79.14,79.21,78.97,79.06,65365.87123386245,48.6359,48.6789,48.5314,48.5868,65365.8712
2011-08-18 13:15:00,79.07,79.16,78.85,78.99,56921.47638546873,48.5929,48.6482,48.4577,48.5437,56921.4764
2011-08-18 13:20:00,79.01,79.02,78.85,78.99,63593.59083358228,48.556,48.5622,48.4577,48.5437,63593.5908
2011-08-18 13:25:00,78.97,79.06,78.94,79.01,33152.06866406421,48.5314,48.5868,48.513,48.556,33152.0687
2011-08-18 13:30:00,79.01,79.04,78.75,78.76,93305.35048533794,48.556,48.5745,48.3962,48.4024,93305.3505
2011-08-18 13:35:00,78.75,78.93,78.66,78.68,128542.45491443764,48.3962,48.5069,48.3409,48.3532,128542.4549
2011-08-18 13:40:00,78.68,78.82,78.61,78.61,47955.82259581615,48.3532,48.4393,48.3102,48.3102,47955.8226
2011-08-18 13:45:00,78.61,78.91,78.58,78.91,53898.17452616728,48.3102,48.4946,48.2918,48.4946,53898.1745
2011-08-18 13:50:00,78.9,79.05,78.86,78.88,60674.54076253261,48.4884,48.5806,48.4638,48.4761,60674.5408
2011-08-18 13:55:00,78.87,78.88,78.58,78.82,73080.50356449375,48.47,48.4761,48.2918,48.4393,73080.5036
2011-08-18 14:00:00,78.82,79.33,78.7,79.16,103105.01858100473,48.4393,48.7527,48.3655,48.6482,103105.0186
2011-08-18 14:05:00,79.15,79.2,78.93,78.97,44828.26894826292,48.6421,48.6728,48.5069,48.5314,44828.2689
2011-08-18 14:10:00,79.03,79.13,78.91,79.05,93513.85406184148,48.5683,48.6298,48.4946,48.5806,93513.8541
2011-08-18 14:15:00,79.05,79.5,79.05,79.41,151582.10011807975,48.5806,48.8572,48.5806,48.8019,151582.1001
2011-08-18 14:20:00,79.42,79.5,79.18,79.44,69014.68382267455,48.808,48.8572,48.6605,48.8203,69014.6838
2011-08-18 14:25:00,79.43,79.44,79.13,79.22,45662.28325427712,48.8141,48.8203,48.6298,48.6851,45662.2833
2011-08-18 14:30:00,79.18,79.27,79.07,79.14,56817.22459721696,48.6605,48.7158,48.5929,48.6359,56817.2246
2011-08-18 14:35:00,79.14,79.35,79.04,79.11,67033.89984589083,48.6359,48.765,48.5745,48.6175,67033.8998
2011-08-18 14:40:00,79.1,79.12,78.91,79.01,82984.4234484123,48.6113,48.6236,48.4946,48.556,82984.4234
2011-08-18 14:45:00,79.04,79.06,78.76,78.83,67867.91415190503,48.5745,48.5868,48.4024,48.4454,67867.9142
2011-08-18 14:50:00,78.85,78.85,78.58,78.67,71620.9785289689,48.4577,48.4577,48.2918,48.3471,71620.9785
2011-08-18 14:55:00,78.68,78.87,78.43,78.45,141782.43202241298,48.3532,48.47,48.1996,48.2119,141782.432
2011-08-18 15:00:00,78.44,78.55,78.2,78.28,186089.44202941703,48.2057,48.2733,48.0582,48.1074,186089.442
2011-08-18 15:05:00,78.28,78.72,78.28,78.68,126040.41199639504,48.1074,48.3778,48.1074,48.3532,126040.412
2011-08-18 15:10:00,78.67,78.86,78.63,78.69,128021.19597317876,48.3471,48.4638,48.3225,48.3594,128021.196
2011-08-18 15:15:00,78.67,78.72,78.45,78.7,108526.11157009698,48.3471,48.3778,48.2119,48.3655,108526.1116
2011-08-18 15:20:00,78.69,78.84,78.64,78.7,116762.00284198717,48.3594,48.4516,48.3286,48.3655,116762.0028
2011-08-18 15:25:00,78.69,79.11,78.62,79.06,116136.4921124765,48.3594,48.6175,48.3164,48.5868,116136.4921
2011-08-18 15:30:00,79.06,79.16,78.76,78.87,102166.75248673875,48.5868,48.6482,48.4024,48.47,102166.7525
2011-08-18 15:35:00,78.9,78.91,78.65,78.82,206522.7925267648,48.4884,48.4946,48.3348,48.4393,206522.7925
2011-08-18 15:40:00,78.8,78.86,78.64,78.67,300245.1501651098,48.427,48.4638,48.3286,48.3471,300245.1502
2011-08-18 15:45:00,78.65,78.9,78.56,78.88,374159.66803561774,48.3348,48.4884,48.2795,48.4761,374159.668
2011-08-18 15:50:00,78.87,79.53,78.84,79.46,324640.068616025,48.47,48.8756,48.4516,48.8326,324640.0686
2011-08-18 15:55:00,79.46,79.61,79.3,79.38,521780.20020013006,48.8326,48.9248,48.7342,48.7834,521780.2002
2011-08-19 09:30:00,78.29,78.91,78.2,78.85,725696.6980206005,48.1135,48.4946,48.0582,48.4577,725696.698
2011-08-19 09:35:00,78.89,79.43,78.79,79.24,94973.37909736633,48.4823,48.8141,48.4208,48.6974,94973.3791
2011-08-19 09:40:00,79.28,79.59,79.13,79.16,329122.8955108513,48.722,48.9125,48.6298,48.6482,329122.8955
2011-08-19 09:45:00,79.11,79.17,78.41,78.42,96849.91128589828,48.6175,48.6544,48.1873,48.1934,96849.9113
2011-08-19 09:50:00,78.44,78.73,78.39,78.5,152103.3590593386,48.2057,48.384,48.175,48.2426,152103.3591
2011-08-19 09:55:00,78.49,78.88,78.29,78.68,202352.7209966938,48.2365,48.4761,48.1135,48.3532,202352.721
2011-08-19 10:00:00,78.69,79.3,78.66,79.21,177645.0471810233,48.3594,48.7342,48.3409,48.6789,177645.0472
2011-08-19 10:05:00,79.2,79.36,78.58,79.09,134901.81399779586,48.6728,48.7711,48.2918,48.6052,134901.814
2011-08-19 10:10:00,79.08,79.12,78.67,78.71,65470.12302211423,48.599,48.6236,48.3471,48.3717,65470.123
2011-08-19 10:15:00,78.73,79.58,78.66,79.46,84652.45206044069,48.384,48.9063,48.3409,48.8326,84652.4521
2011-08-19 10:20:00,79.5,79.56,79.15,79.43,79752.61801260729,48.8572,48.894,48.6421,48.8141,79752.618
2011-08-19 10:25:00,79.45,80.31,79.45,80.15,158566.9699309486,48.8264,49.355,48.8264,49.2566,158566.9699
2011-08-19 10:30:00,80.14,80.21,79.74,79.87,45558.03146602534,49.2505,49.2935,49.0047,49.0845,45558.0315
2011-08-19 10:35:00,79.88,79.91,79.28,79.38,64010.59798658938,49.0907,49.1091,48.722,48.7834,64010.598
2011-08-19 10:40:00,79.39,79.75,79.35,79.6,86111.97709596551,48.7896,49.0108,48.765,48.9186,86111.9771
2011-08-19 10:45:00,79.57,79.68,79.2,79.59,46704.80113679486,48.9002,48.9678,48.6728,48.9125,46704.8011
2011-08-19 10:50:00,79.61,79.68,79.37,79.63,37634.8955588905,48.9248,48.9678,48.7773,48.9371,37634.8956
2011-08-19 10:55:00,79.61,79.87,79.52,79.58,72559.24462323487,48.9248,49.0845,48.8695,48.9063,72559.2446
2011-08-19 11:00:00,79.55,79.69,79.47,79.53,172536.70955668637,48.8879,48.9739,48.8387,48.8756,172536.7096
2011-08-19 11:05:00,79.53,79.54,78.99,79.13,110194.14018212535,48.8756,48.8817,48.5437,48.6298,110194.1402
2011-08-19 11:10:00,79.15,79.23,78.76,78.84,69431.69097568165,48.6421,48.6912,48.4024,48.4516,69431.691
2011-08-19 11:15:00,78.83,78.87,78.47,78.51,109151.62229960762,48.4454,48.47,48.2242,48.2488,109151.6223
2011-08-19 11:20:00,78.54,78.94,78.43,78.7,73497.51071750085,48.2672,48.513,48.1996,48.3655,73497.5107
2011-08-19 11:25:00,78.7,78.81,78.52,78.59,49623.851207844535,48.3655,48.4331,48.2549,48.2979,49623.8512
2011-08-19 11:30:00,78.64,78.99,78.63,78.72,70369.95706994762,48.3286,48.5437,48.3225,48.3778,70369.9571
2011-08-19 11:35:00,78.73,78.82,78.46,78.74,105815.56507555084,48.384,48.4393,48.218,48.3901,105815.5651
2011-08-19 11:40:00,78.71,79.27,78.71,79.23,70474.20885819939,48.3717,48.7158,48.3717,48.6912,70474.2089
2011-08-19 11:45:00,79.23,79.25,78.84,78.91,38051.9027118976,48.6912,48.7035,48.4516,48.4946,38051.9027
2011-08-19 11:50:00,78.96,79.16,78.91,79.14,21788.62374462081,48.5253,48.6482,48.4946,48.6359,21788.6237
2011-08-19 11:55:00,79.14,79.21,78.88,79.15,75791.05005903987,48.6359,48.6789,48.4761,48.6421,75791.0501
2011-08-19 12:00:00,79.19,79.21,78.92,78.99,58902.26036225245,48.6666,48.6789,48.5007,48.5437,58902.2604
2011-08-19 12:05:00,78.98,79.14,78.7,78.71,61821.310433302126,48.5376,48.6359,48.3655,48.3717,61821.3104
2011-08-19 12:10:00,78.73,78.91,78.66,78.88,40866.7009946955,48.384,48.4946,48.3409,48.4761,40866.701
2011-08-19 12:15:00,78.89,78.91,78.66,78.72,48581.33332532679,48.4823,48.4946,48.3409,48.3778,48581.3333
2011-08-19 12:20:00,78.73,78.75,78.52,78.57,36279.62231161744,48.384,48.3962,48.2549,48.2856,36279.6223
2011-08-19 12:25:00,78.6,78.86,78.58,78.85,45141.02431301824,48.3041,48.4638,48.2918,48.4577,45141.0243
2011-08-19 12:30:00,78.87,78.94,78.75,78.85,29086.248922245013,48.47,48.513,48.3962,48.4577,29086.2489
2011-08-19 12:35:00,78.91,79.09,78.75,78.75,43994.25464224873,48.4946,48.6052,48.3962,48.3962,43994.2546
2011-08-19 12:40:00,78.78,79.03,78.73,78.95,33152.06866406421,48.4147,48.5683,48.384,48.5192,33152.0687
2011-08-19 12:45:00,78.97,79.27,78.93,79.27,43264.49212448631,48.5314,48.7158,48.5069,48.7158,43264.4921
2011-08-19 12:50:00,79.28,79.28,79.03,79.16,49206.84405483744,48.722,48.722,48.5683,48.6482,49206.8441
2011-08-19 12:55:00,79.17,79.21,78.87,78.91,55983.21029120277,48.6544,48.6789,48.47,48.4946,55983.2103
2011-08-19 13:00:00,78.88,78.88,78.66,78.68,44828.26894826292,48.4761,48.4761,48.3409,48.3532,44828.2689
2011-08-19 13:05:00,78.7,79.07,78.66,79.05,32630.809722805338,48.3655,48.5929,48.3409,48.5806,32630.8097
2011-08-19 13:10:00,79.03,79.14,78.93,78.93,52751.40485539776,48.5683,48.6359,48.5069,48.5069,52751.4049
2011-08-19 13:15:00,78.93,79.11,78.88,79.11,40970.95278294728,48.5069,48.6175,48.4761,48.6175,40970.9528
2011-08-19 13:20:00,79.09,79.09,78.85,78.85,17931.30757930517,48.6052,48.6052,48.4577,48.4577,17931.3076
2011-08-19 13:25:00,78.85,78.98,78.77,78.89,27001.213157209528,48.4577,48.5376,48.4085,48.4823,27001.2132
2011-08-19 13:30:00,78.89,78.93,78.5,78.52,94660.623732611,48.4823,48.5069,48.2426,48.2549,94660.6237
2011-08-19 13:35:00,78.55,78.73,78.5,78.64,68806.180246171,48.2733,48.384,48.2426,48.3286,68806.1802
2011-08-19 13:40:00,78.66,78.69,78.47,78.63,93930.86121484858,48.3409,48.3594,48.2242,48.3225,93930.8612
2011-08-19 13:45:00,78.61,78.91,78.61,78.91,51291.87981987293,48.3102,48.4946,48.3102,48.4946,51291.8798
2011-08-19 13:50:00,78.92,78.92,78.61,78.65,40553.94562994018,48.5007,48.5007,48.3102,48.3348,40553.9456
2011-08-19 13:55:00,78.66,78.66,78.52,78.53,29294.75249874856,48.3409,48.3409,48.2549,48.261,29294.7525
2011-08-19 14:00:00,78.52,78.76,78.44,78.45,48998.34047833389,48.2549,48.4024,48.2057,48.2119,48998.3405
2011-08-19 14:05:00,78.43,78.51,78.13,78.48,107170.83832282393,48.1996,48.2488,48.0152,48.2303,107170.8383
2011-08-19 14:10:00,78.46,78.6,78.34,78.56,51500.38339637647,48.218,48.3041,48.1443,48.2795,51500.3834
2011-08-19 14:15:00,78.55,78.61,78.22,78.27,42221.97424196856,48.2733,48.3102,48.0705,48.1013,42221.9742
2011-08-19 14:20:00,78.21,78.29,78.01,78.18,131982.76392674618,48.0644,48.1135,47.9415,48.0459,131982.7639
2011-08-19 14:25:00,78.13,78.29,78.05,78.17,165656.09153206926,48.0152,48.1135,47.9661,48.0398,165656.0915
2011-08-19 14:30:00,78.18,78.2,77.89,77.89,74540.02860001857,48.0459,48.0582,47.8677,47.8677,74540.0286
2011-08-19 14:35:00,77.88,78.21,77.82,78.2,61821.310433302126,47.8616,48.0644,47.8247,48.0582,61821.3104
2011-08-19 14:40:00,78.21,78.35,78.0,78.28,76625.06436505406,48.0644,48.1504,47.9353,48.1074,76625.0644
2011-08-19 14:45:00,78.28,78.28,77.79,77.81,81212.14304813213,48.1074,48.1074,47.8063,47.8186,81212.143
2011-08-19 14:50:00,77.83,77.89,77.56,77.74,124372.38338436668,47.8309,47.8677,47.6649,47.7755,124372.3834
2011-08-19 14:55:00,77.75,77.82,77.63,77.63,57025.728173720505,47.7817,47.8247,47.7079,47.7079,57025.7282
2011-08-19 15:00:00,77.65,77.74,77.53,77.71,70161.45349344406,47.7202,47.7755,47.6465,47.7571,70161.4535
2011-08-19 15:05:00,77.71,77.9,77.61,77.73,72663.49641148665,47.7571,47.8739,47.6957,47.7694,72663.4964
2011-08-19 15:10:00,77.75,77.89,77.61,77.66,44098.5064305005,47.7817,47.8677,47.6957,47.7264,44098.5064
2011-08-19 15:15:00,77.68,77.8,77.36,77.72,91741.57366156131,47.7387,47.8124,47.542,47.7633,91741.5737
2011-08-19 15:20:00,77.73,78.1,77.71,77.87,67346.65521064616,47.7694,47.9968,47.7571,47.8554,67346.6552
2011-08-19 15:25:00,77.9,78.11,77.79,77.97,111445.16164114668,47.8739,48.0029,47.8063,47.9169,111445.1616
2011-08-19 15:30:00,77.97,77.99,77.61,77.63,96015.89697988408,47.9169,47.9292,47.6957,47.7079,96015.897
2011-08-19 15:35:00,77.63,77.76,77.49,77.73,68597.67666966745,47.7079,47.7878,47.6219,47.7694,68597.6767
2011-08-19 15:40:00,77.73,77.87,77.54,77.86,91533.0700850578,47.7694,47.8554,47.6526,47.8493,91533.0701
2011-08-19 15:45:00,77.85,78.06,77.76,77.98,101541.24175722813,47.8431,47.9722,47.7878,47.923,101541.2418
2011-08-19 15:50:00,77.99,78.21,77.74,77.75,172745.2131331899,47.9292,48.0644,47.7755,47.7817,172745.2131
2011-08-19 15:55:00,77.74,77.8,77.42,77.6,320991.2560272129,47.7755,47.8124,47.5789,47.6895,320991.256
2011-08-22 09:30:00,79.91,80.31,79.37,79.59,165760.34332032103,49.1091,49.355,48.7773,48.9125,165760.3433
2011-08-22 09:35:00,79.61,79.64,78.91,79.12,144388.72672870732,48.9248,48.9432,48.4946,48.6236,144388.7267
2011-08-22 09:40:00,79.2,79.27,78.51,78.77,85903.47351946197,48.6728,48.7158,48.2488,48.4085,85903.4735
2011-08-22 09:45:00,78.77,78.91,78.4,78.88,62655.32473931632,48.4085,48.4946,48.1811,48.4761,62655.3247
2011-08-22 09:50:00,78.93,79.14,78.4,78.5,65470.12302211423,48.5069,48.6359,48.1811,48.2426,65470.123
2011-08-22 09:55:00,78.41,78.71,78.33,78.45,48894.08869008212,48.1873,48.3717,48.1381,48.2119,48894.0887
2011-08-22 10:00:00,78.48,78.71,78.31,78.44,48789.83690183034,48.2303,48.3717,48.1258,48.2057,48789.8369
2011-08-22 10:05:00,78.47,78.47,77.92,77.92,52751.40485539776,48.2242,48.2242,47.8862,47.8862,52751.4049
2011-08-22 10:10:00,77.96,78.06,77.73,77.98,64010.59798658938,47.9107,47.9722,47.7694,47.923,64010.598
2011-08-22 10:15:00,77.99,78.24,77.76,78.2,68910.43203442277,47.9292,48.0828,47.7878,48.0582,68910.432
2011-08-22 10:20:00,78.26,78.47,78.06,78.34,31067.032899028723,48.0951,48.2242,47.9722,48.1443,31067.0329
2011-08-22 10:25:00,78.31,78.54,78.17,78.31,35237.104429099694,48.1258,48.2672,48.0398,48.1258,35237.1044
2011-08-22 10:30:00,78.21,78.47,78.21,78.42,27105.464945461303,48.0644,48.2242,48.0644,48.1934,27105.4649
2011-08-22 10:35:00,78.43,78.43,78.07,78.24,25854.44348644001,48.1996,48.1996,47.9783,48.0828,25854.4435
2011-08-22 10:40:00,78.24,78.29,78.01,78.09,30024.51501651098,48.0828,48.1135,47.9415,47.9906,30024.515
2011-08-22 10:45:00,78.14,78.2,77.97,78.06,39302.92417091889,48.0214,48.0582,47.9169,47.9722,39302.9242
2011-08-22 10:50:00,78.06,78.3,77.63,77.63,54106.67810267083,47.9722,48.1197,47.7079,47.7079,54106.6781
2011-08-22 10:55:00,77.68,77.8,77.48,77.56,164405.07007304797,47.7387,47.8124,47.6158,47.6649,164405.0701
2011-08-22 11:00:00,77.5,77.67,77.37,77.5,88718.27180225987,47.628,47.7325,47.5482,47.628,88718.2718
2011-08-22 11:05:00,77.47,77.5,77.31,77.45,40032.68668868131,47.6096,47.628,47.5113,47.5973,40032.6867
2011-08-22 11:10:00,77.44,77.54,77.2,77.25,63489.33904533051,47.5912,47.6526,47.4437,47.4744,63489.339
2011-08-22 11:15:00,77.22,77.47,77.02,77.16,80899.38768337682,47.456,47.6096,47.3331,47.4191,80899.3877
2011-08-22 11:20:00,77.15,77.15,76.87,76.97,45349.52788952179,47.413,47.413,47.2409,47.3023,45349.5279
2011-08-22 11:25:00,76.99,77.18,76.92,77.18,53168.41200840486,47.3146,47.4314,47.2716,47.4314,53168.412
2011-08-22 11:30:00,77.22,77.38,76.88,76.91,37113.63661763163,47.456,47.5543,47.247,47.2655,37113.6366
2011-08-22 11:35:00,76.95,76.95,76.7,76.81,80378.12874211794,47.29,47.29,47.1364,47.204,80378.1287
2011-08-22 11:40:00,76.83,76.93,76.53,76.58,98934.94705093376,47.2163,47.2778,47.0319,47.0627,98934.9471
2011-08-22 11:45:00,76.56,76.84,76.52,76.8,41596.46351245792,47.0504,47.2224,47.0258,47.1979,41596.4635
2011-08-22 11:50:00,76.76,76.84,76.47,76.48,31067.032899028723,47.1733,47.2224,46.9951,47.0012,31067.0329
2011-08-22 11:55:00,76.47,76.73,76.34,76.72,62134.06579805745,46.9951,47.1548,46.9152,47.1487,62134.0658
2011-08-22 12:00:00,76.72,76.81,76.63,76.73,66408.38911638019,47.1487,47.204,47.0934,47.1548,66408.3891
2011-08-22 12:05:00,76.73,76.98,76.72,76.93,42326.22603022034,47.1548,47.3085,47.1487,47.2778,42326.226
2011-08-22 12:10:00,76.94,77.16,76.88,77.02,33360.57224056776,47.2839,47.4191,47.247,47.3331,33360.5722
2011-08-22 12:15:00,77.02,77.07,76.82,77.03,46913.30471329841,47.3331,47.3638,47.2102,47.3392,46913.3047
2011-08-22 12:20:00,77.1,77.18,76.81,76.84,31901.04720504292,47.3822,47.4314,47.204,47.2224,31901.0472
2011-08-22 12:25:00,76.85,77.16,76.81,76.86,39719.93132392599,47.2286,47.4191,47.204,47.2347,39719.9313
2011-08-22 12:30:00,76.89,77.09,76.67,76.74,31275.53647553227,47.2532,47.3761,47.118,47.161,31275.5365
2011-08-22 12:35:00,76.76,76.94,76.71,76.91,25958.695274691785,47.1733,47.2839,47.1426,47.2655,25958.6953
2011-08-22 12:40:00,76.92,77.13,76.8,77.04,74018.7696587597,47.2716,47.4007,47.1979,47.3454,74018.7697
2011-08-22 12:45:00,77.04,77.47,77.03,77.34,56712.97280896518,47.3454,47.6096,47.3392,47.5297,56712.9728
2011-08-22 12:50:00,77.33,77.87,77.27,77.87,90699.0557790436,47.5236,47.8554,47.4867,47.8554,90699.0558
2011-08-22 12:55:00,77.87,78.13,77.81,77.97,97266.91843890536,47.8554,48.0152,47.8186,47.9169,97266.9184
2011-08-22 13:00:00,77.98,78.32,77.98,78.32,83401.43060141939,47.923,48.132,47.923,48.132,83401.4306
2011-08-22 13:05:00,78.32,78.34,78.09,78.12,43055.98854798276,48.132,48.1443,47.9906,48.0091,43055.9885
2011-08-22 13:10:00,78.1,78.24,77.98,77.99,33256.32045231598,47.9968,48.0828,47.923,47.9292,33256.3205
2011-08-22 13:15:00,78.04,78.27,77.97,78.27,36488.12588812099,47.9599,48.1013,47.9169,48.1013,36488.1259
2011-08-22 13:20:00,78.28,78.43,78.18,78.32,57129.97996197228,48.1074,48.1996,48.0459,48.132,57129.98
2011-08-22 13:25:00,78.3,78.37,78.01,78.13,46704.80113679486,48.1197,48.1627,47.9415,48.0152,46704.8011
2011-08-22 13:30:00,78.11,78.31,77.91,77.92,51187.62803162115,48.0029,48.1258,47.88,47.8862,51187.628
2011-08-22 13:35:00,77.88,77.99,77.76,77.99,32213.80256979824,47.8616,47.9292,47.7878,47.9292,32213.8026
2011-08-22 13:40:00,77.98,78.2,77.96,78.06,37947.65092364582,47.923,48.0582,47.9107,47.9722,37947.6509
2011-08-22 13:45:00,78.04,78.04,77.84,77.96,29086.248922245013,47.9599,47.9599,47.837,47.9107,29086.2489
2011-08-22 13:50:00,77.94,77.98,77.53,77.63,57442.735326727605,47.8985,47.923,47.6465,47.7079,57442.7353
2011-08-22 13:55:00,77.63,77.85,77.58,77.79,83922.68954267826,47.7079,47.8431,47.6772,47.8063,83922.6895
2011-08-22 14:00:00,77.8,77.87,77.58,77.74,56608.72102071341,47.8124,47.8554,47.6772,47.7755,56608.721
2011-08-22 14:05:00,77.76,78.02,77.72,77.93,52647.15306714599,47.7878,47.9476,47.7633,47.8923,52647.1531
2011-08-22 14:10:00,77.94,78.09,77.93,77.99,36488.12588812099,47.8985,47.9906,47.8923,47.9292,36488.1259
2011-08-22 14:15:00,78.02,78.3,77.77,77.87,89343.78253177053,47.9476,48.1197,47.794,47.8554,89343.7825
2011-08-22 14:20:00,77.9,78.11,77.84,77.94,41909.21887721324,47.8739,48.0029,47.837,47.8985,41909.2189
2011-08-22 14:25:00,77.96,78.13,77.81,77.93,67867.91415190503,47.9107,48.0152,47.8186,47.8923,67867.9142
2011-08-22 14:30:00,77.94,77.94,77.64,77.75,37739.14734714227,47.8985,47.8985,47.7141,47.7817,37739.1473
2011-08-22 14:35:00,77.76,77.86,77.54,77.65,26896.96136895776,47.7878,47.8493,47.6526,47.7202,26896.9614
2011-08-22 14:40:00,77.66,77.81,77.62,77.73,40241.19026518486,47.7264,47.8186,47.7018,47.7694,40241.1903
2011-08-22 14:45:00,77.73,77.9,77.61,77.61,69535.94276393342,47.7694,47.8739,47.6957,47.6957,69535.9428
2011-08-22 14:50:00,77.6,77.73,77.27,77.35,75269.791117781,47.6895,47.7694,47.4867,47.5359,75269.7911
2011-08-22 14:55:00,77.38,77.53,77.27,77.32,39719.93132392599,47.5543,47.6465,47.4867,47.5174,39719.9313
2011-08-22 15:00:00,77.28,77.54,77.28,77.46,36696.62946462453,47.4928,47.6526,47.4928,47.6035,36696.6295
2011-08-22 15:05:00,77.47,77.73,77.43,77.52,53585.41916141196,47.6096,47.7694,47.585,47.6403,53585.4192
2011-08-22 15:10:00,77.53,77.82,77.49,77.71,66616.89269288373,47.6465,47.8247,47.6219,47.7571,66616.8927
2011-08-22 15:15:00,77.71,77.87,77.68,77.8,51604.63518462825,47.7571,47.8554,47.7387,47.8124,51604.6352
2011-08-22 15:20:00,77.8,77.96,77.64,77.84,75269.791117781,47.8124,47.9107,47.7141,47.837,75269.7911
2011-08-22 15:25:00,77.89,77.96,77.66,77.79,110611.14733513248,47.8677,47.9107,47.7264,47.8063,110611.1473
2011-08-22 15:30:00,77.78,77.92,77.7,77.73,88822.52359051166,47.8001,47.8862,47.751,47.7694,88822.5236
2011-08-22 15:35:00,77.74,77.86,77.64,77.68,75061.28754127744,47.7755,47.8493,47.7141,47.7387,75061.2875
2011-08-22 15:40:00,77.68,77.75,77.52,77.75,128333.9513379341,47.7387,47.7817,47.6403,47.7817,128333.9513
2011-08-22 15:45:00,77.76,77.79,77.19,77.25,213090.6551866265,47.7878,47.8063,47.4375,47.4744,213090.6552
2011-08-22 15:50:00,77.26,77.35,76.83,76.92,192344.54932452348,47.4806,47.5359,47.2163,47.2716,192344.5493
2011-08-22 15:55:00,76.93,77.22,76.88,77.18,285441.39623335784,47.2778,47.456,47.247,47.4314,285441.3962
2011-08-23 09:30:00,77.28,77.8,77.0,77.49,145431.24461122506,47.4928,47.8124,47.3208,47.6219,145431.2446
2011-08-23 09:35:00,77.46,77.71,76.98,76.98,61091.5479155397,47.6035,47.7571,47.3085,47.3085,61091.5479
2011-08-23 09:40:00,76.98,77.34,76.84,76.94,100811.47923946568,47.3085,47.5297,47.2224,47.2839,100811.4792
2011-08-23 09:45:00,76.94,77.18,76.55,76.72,65053.115869107125,47.2839,47.4314,47.0442,47.1487,65053.1159
2011-08-23 09:50:00,76.67,77.26,76.53,77.17,88092.76107274923,47.118,47.4806,47.0319,47.4252,88092.7611
2011-08-23 09:55:00,77.19,77.72,77.17,77.18,122495.85119583474,47.4375,47.7633,47.4252,47.4314,122495.8512
2011-08-23 10:00:00,77.23,77.84,77.02,77.59,155439.4162833954,47.4621,47.837,47.3331,47.6834,155439.4163
2011-08-23 10:05:00,77.58,78.37,77.58,78.34,98413.68810967488,47.6772,48.1627,47.6772,48.1443,98413.6881
2011-08-23 10:10:00,78.35,78.71,78.18,78.32,80169.62516561439,48.1504,48.3717,48.0459,48.132,80169.6252
2011-08-23 10:15:00,78.38,78.38,78.09,78.23,51708.88697288002,48.1689,48.1689,47.9906,48.0767,51708.887
2011-08-23 10:20:00,78.18,78.41,78.09,78.27,114885.4706534552,48.0459,48.1873,47.9906,48.1013,114885.4707
2011-08-23 10:25:00,78.29,78.55,78.21,78.33,96328.6523446394,48.1135,48.2733,48.0644,48.1381,96328.6523
2011-08-23 10:30:00,78.32,78.45,78.16,78.33,120202.3118542957,48.132,48.2119,48.0337,48.1381,120202.3119
2011-08-23 10:35:00,78.33,78.65,78.33,78.64,125102.14590212908,48.1381,48.3348,48.1381,48.3286,125102.1459
2011-08-23 10:40:00,78.64,78.9,78.6,78.67,62342.569374561,48.3286,48.4884,48.3041,48.3471,62342.5694
2011-08-23 10:45:00,78.62,78.82,78.58,78.81,60153.28182127373,48.3164,48.4393,48.2918,48.4331,60153.2818
2011-08-23 10:50:00,78.81,78.89,78.28,78.33,75791.05005903987,48.4331,48.4823,48.1074,48.1381,75791.0501
2011-08-23 10:55:00,78.34,78.43,77.97,78.09,71829.48210547245,48.1443,48.1996,47.9169,47.9906,71829.4821
2011-08-23 11:00:00,78.12,78.33,78.01,78.1,88509.76822575633,48.0091,48.1381,47.9415,47.9968,88509.7682
2011-08-23 11:05:00,78.13,78.14,77.75,77.99,106545.32759331328,48.0152,48.0214,47.7817,47.9292,106545.3276
2011-08-23 11:10:00,77.97,78.14,77.88,78.13,33881.83118182663,47.9169,48.0214,47.8616,48.0152,33881.8312
2011-08-23 11:15:00,78.16,78.27,78.0,78.11,55878.95850295099,48.0337,48.1013,47.9353,48.0029,55878.9585
2011-08-23 11:20:00,78.11,78.14,77.97,78.06,44098.5064305005,48.0029,48.0214,47.9169,47.9722,44098.5064
2011-08-23 11:25:00,78.05,78.25,77.98,78.24,51813.1387611318,47.9661,48.089,47.923,48.0828,51813.1388
2011-08-23 11:30:00,78.27,78.43,78.19,78.32,49936.60657259986,48.1013,48.1996,48.0521,48.132,49936.6066
2011-08-23 11:35:00,78.32,78.44,78.25,78.39,119472.54933653328,48.132,48.2057,48.089,48.175,119472.5493
2011-08-23 11:40:00,78.39,78.43,78.19,78.35,91116.06293205069,48.175,48.1996,48.0521,48.1504,91116.0629
2011-08-23 11:45:00,78.36,78.61,78.34,78.56,117283.26178324602,48.1566,48.3102,48.1443,48.2795,117283.2618
2011-08-23 11:50:00,78.6,78.91,78.59,78.85,28252.234616230817,48.3041,48.4946,48.2979,48.4577,28252.2346
2011-08-23 11:55:00,78.85,79.05,78.75,79.0,54627.9370439297,48.4577,48.5806,48.3962,48.5499,54627.937
2011-08-23 12:00:00,79.01,79.02,78.88,78.91,47643.06723106083,48.556,48.5622,48.4761,48.4946,47643.0672
2011-08-23 12:05:00,78.91,79.02,78.82,78.95,24186.414874411625,48.4946,48.5622,48.4393,48.5192,24186.4149
2011-08-23 12:10:00,78.97,79.03,78.77,78.8,29399.00428700033,48.5314,48.5683,48.4085,48.427,29399.0043
2011-08-23 12:15:00,78.82,78.87,78.61,78.61,26167.19885119533,48.4393,48.47,48.3102,48.3102,26167.1989
2011-08-23 12:20:00,78.65,78.7,78.49,78.64,24811.925603922267,48.3348,48.3655,48.2365,48.3286,24811.9256
2011-08-23 12:25:00,78.63,78.65,78.5,78.52,15325.012873010814,48.3225,48.3348,48.2426,48.2549,15325.0129
2011-08-23 12:30:00,78.51,78.71,78.42,78.45,32005.29899329469,48.2488,48.3717,48.1934,48.2119,32005.299
2011-08-23 12:35:00,78.46,78.65,78.44,78.49,28460.738192734367,48.218,48.3348,48.2057,48.2365,28460.7382
2011-08-23 12:40:00,78.48,78.77,78.43,78.64,51917.39054938357,48.2303,48.4085,48.1996,48.3286,51917.3905
2011-08-23 12:45:00,78.67,78.79,78.54,78.64,49728.10299609631,48.3471,48.4208,48.2672,48.3286,49728.103
2011-08-23 12:50:00,78.68,79.0,78.68,78.84,63697.84262183406,48.3532,48.5499,48.3532,48.4516,63697.8426
2011-08-23 12:55:00,78.84,78.88,78.69,78.69,28877.745345741463,48.4516,48.4761,48.3594,48.3594,28877.7453
2011-08-23 13:00:00,78.7,78.91,78.69,78.79,38677.41344140824,48.3655,48.4946,48.3594,48.4208,38677.4134
2011-08-23 13:05:00,78.79,78.96,78.6,78.64,85069.45921344777,48.4208,48.5253,48.3041,48.3286,85069.4592
2011-08-23 13:10:00,78.63,78.75,78.51,78.7,81524.89841288746,48.3225,48.3962,48.2488,48.3655,81524.8984
2011-08-23 13:15:00,78.67,78.75,78.52,78.52,29399.00428700033,48.3471,48.3962,48.2549,48.2549,29399.0043
2011-08-23 13:20:00,78.52,78.67,78.49,78.5,30962.78111077695,48.2549,48.3471,48.2365,48.2426,30962.7811
2011-08-23 13:25:00,78.5,78.65,78.47,78.63,27313.96852196485,48.2426,48.3348,48.2242,48.3225,27313.9685
2011-08-23 13:30:00,78.63,78.68,78.45,78.46,41909.21887721324,48.3225,48.3532,48.2119,48.218,41909.2189
2011-08-23 13:35:00,78.44,78.56,78.43,78.48,58381.001420993576,48.2057,48.2795,48.1996,48.2303,58381.0014
2011-08-23 13:40:00,78.49,78.52,78.32,78.43,43472.99570098986,48.2365,48.2549,48.132,48.1996,43472.9957
2011-08-23 13:45:00,78.44,78.51,78.27,78.38,66721.14448113552,48.2057,48.2488,48.1013,48.1689,66721.1445
2011-08-23 13:50:00,78.38,78.44,77.8,78.1,40658.19741819195,48.1689,48.2057,47.8124,47.9968,40658.1974
2011-08-23 13:55:00,78.15,78.23,77.88,78.08,52125.89412588712,48.0275,48.0767,47.8616,47.9845,52125.8941
2011-08-23 14:00:00,78.1,78.15,77.85,78.15,67867.91415190503,47.9968,48.0275,47.8431,48.0275,67867.9142
2011-08-23 14:05:00,78.15,78.2,77.88,77.93,74123.02144701149,48.0275,48.0582,47.8616,47.8923,74123.0214
2011-08-23 14:10:00,77.95,78.05,77.75,77.82,53376.91558490841,47.9046,47.9661,47.7817,47.8247,53376.9156
2011-08-23 14:15:00,77.85,78.14,77.79,78.08,55044.9441969368,47.8431,48.0214,47.8063,47.9845,55044.9442
2011-08-23 14:20:00,78.08,78.08,77.73,77.9,51708.88697288002,47.9845,47.9845,47.7694,47.8739,51708.887
2011-08-23 14:25:00,77.94,78.28,77.94,78.26,57025.728173720505,47.8985,48.1074,47.8985,48.0951,57025.7282
2011-08-23 14:30:00,78.27,78.46,78.17,78.34,57755.490691482926,48.1013,48.218,48.0398,48.1443,57755.4907
2011-08-23 14:35:00,78.33,78.41,78.09,78.22,66721.14448113552,48.1381,48.1873,47.9906,48.0705,66721.1445
2011-08-23 14:40:00,78.21,78.31,78.16,78.26,52438.64949064244,48.0644,48.1258,48.0337,48.0951,52438.6495
2011-08-23 14:45:00,78.26,78.31,78.2,78.29,80690.88410687326,48.0951,48.1258,48.0582,48.1135,80690.8841
2011-08-23 14:50:00,78.3,78.37,78.2,78.3,135214.56936255118,48.1197,48.1627,48.0582,48.1197,135214.5694
2011-08-23 14:55:00,78.29,78.35,78.2,78.26,90282.04862603649,48.1135,48.1504,48.0582,48.0951,90282.0486
2011-08-23 15:00:00,78.28,78.72,78.27,78.67,113008.93846492328,48.1074,48.3778,48.1013,48.3471,113008.9385
2011-08-23 15:05:00,78.67,78.7,78.52,78.67,210380.1086920804,48.3471,48.3655,48.2549,48.3471,210380.1087
2011-08-23 15:10:00,78.67,79.06,78.63,79.04,188070.2260062007,48.3471,48.5868,48.3225,48.5745,188070.226
2011-08-23 15:15:00,79.07,79.07,78.79,78.83,214028.9212808925,48.5929,48.5929,48.4208,48.4454,214028.9213
2011-08-23 15:20:00,78.84,78.85,78.69,78.73,182857.63659361203,48.4516,48.4577,48.3594,48.384,182857.6366
2011-08-23 15:25:00,78.72,78.86,78.38,78.49,128229.69954968232,48.3778,48.4638,48.1689,48.2365,128229.6995
2011-08-23 15:30:00,78.49,78.65,78.47,78.58,129480.7210087036,48.2365,48.3348,48.2242,48.2918,129480.721
2011-08-23 15:35:00,78.58,78.78,78.57,78.77,113321.6938296786,48.2918,48.4147,48.2856,48.4085,113321.6938
2011-08-23 15:40:00,78.77,78.84,78.61,78.8,174204.73816871474,48.4085,48.4516,48.3102,48.427,174204.7382
2011-08-23 15:45:00,78.82,78.94,78.72,78.91,144597.23030521086,48.4393,48.513,48.3778,48.4946,144597.2303
2011-08-23 15:50:00,78.91,78.98,78.8,78.91,145535.49639947683,48.4946,48.5376,48.427,48.4946,145535.4964
2011-08-23 15:55:00,78.91,79.34,78.91,79.28,408979.7653117104,48.4946,48.7588,48.4946,48.722,408979.7653
2011-08-24 09:30:00,78.94,79.28,78.15,79.27,77459.07867106826,48.513,48.722,48.0275,48.7158,77459.0787
2011-08-24 09:35:00,79.23,79.23,78.48,78.55,69535.94276393342,48.6912,48.6912,48.2303,48.2733,69535.9428
2011-08-24 09:40:00,78.5,79.16,78.48,79.09,101436.98996897634,48.2426,48.6482,48.2303,48.6052,101436.99
2011-08-24 09:45:00,79.12,79.22,78.81,79.05,94243.61657960391,48.6236,48.6851,48.4331,48.5806,94243.6166
2011-08-24 09:50:00,79.04,79.24,78.8,79.24,58172.497844490026,48.5745,48.6974,48.427,48.6974,58172.4978
2011-08-24 09:55:00,79.24,79.48,78.98,79.37,63385.08725707874,48.6974,48.8449,48.5376,48.7773,63385.0873
2011-08-24 10:00:00,79.39,79.85,79.27,79.75,57129.97996197228,48.7896,49.0723,48.7158,49.0108,57129.98
2011-08-24 10:05:00,79.84,79.9,79.5,79.7,80482.38053036972,49.0661,49.103,48.8572,48.9801,80482.3805
2011-08-24 10:10:00,79.7,79.88,79.61,79.61,73289.00714099729,48.9801,49.0907,48.9248,48.9248,73289.0071
2011-08-24 10:15:00,79.61,79.67,79.31,79.42,42951.736759730986,48.9248,48.9616,48.7404,48.808,42951.7368
2011-08-24 10:20:00,79.41,79.41,79.18,79.36,41596.46351245792,48.8019,48.8019,48.6605,48.7711,41596.4635
2011-08-24 10:25:00,79.36,79.49,79.2,79.34,78501.596553586,48.7711,48.851,48.6728,48.7588,78501.5966
2011-08-24 10:30:00,79.37,79.46,78.96,79.02,51187.62803162115,48.7773,48.8326,48.5253,48.5622,51187.628
2011-08-24 10:35:00,79.05,79.52,79.02,79.4,40032.68668868131,48.5806,48.8695,48.5622,48.7957,40032.6867
2011-08-24 10:40:00,79.4,79.71,79.31,79.61,109985.63660562182,48.7957,48.9862,48.7404,48.9248,109985.6366
2011-08-24 10:45:00,79.61,79.61,79.34,79.37,37217.8884058834,48.9248,48.9248,48.7588,48.7773,37217.8884
2011-08-24 10:50:00,79.37,79.57,79.1,79.16,37217.8884058834,48.7773,48.9002,48.6113,48.6482,37217.8884
2011-08-24 10:55:00,79.15,79.15,78.91,78.91,28669.24176923792,48.6421,48.6421,48.4946,48.4946,28669.2418
2011-08-24 11:00:00,78.91,79.0,78.77,79.0,33986.0829700784,48.4946,48.5499,48.4085,48.5499,33986.083
2011-08-24 11:05:00,79.0,79.11,78.93,79.09,39511.42774742244,48.5499,48.6175,48.5069,48.6052,39511.4277
2011-08-24 11:10:00,79.09,79.23,78.96,79.23,33881.83118182663,48.6052,48.6912,48.5253,48.6912,33881.8312
2011-08-24 11:15:00,79.22,79.29,79.01,79.08,37426.39198238695,48.6851,48.7281,48.556,48.599,37426.392
2011-08-24 11:20:00,79.08,79.28,79.0,79.19,31067.032899028723,48.599,48.722,48.5499,48.6666,31067.0329
2011-08-24 11:25:00,79.2,79.29,79.09,79.14,20016.34334434065,48.6728,48.7281,48.6052,48.6359,20016.3433
2011-08-24 11:30:00,79.14,79.25,78.92,79.11,81003.63947162859,48.6359,48.7035,48.5007,48.6175,81003.6395
2011-08-24 11:35:00,79.13,79.34,79.13,79.29,85486.46636645487,48.6298,48.7588,48.6298,48.7281,85486.4664
2011-08-24 11:40:00,79.3,79.3,79.03,79.12,50666.36909036228,48.7342,48.7342,48.5683,48.6236,50666.3691
2011-08-24 11:45:00,79.12,79.14,78.85,79.12,37530.64377063872,48.6236,48.6359,48.4577,48.6236,37530.6438
2011-08-24 11:50:00,79.06,79.2,78.95,79.05,39719.93132392599,48.5868,48.6728,48.5192,48.5806,39719.9313
2011-08-24 11:55:00,79.05,79.08,78.79,78.87,35445.608005603244,48.5806,48.599,48.4208,48.47,35445.608
2011-08-24 12:00:00,78.86,78.86,78.64,78.72,42951.736759730986,48.4638,48.4638,48.3286,48.3778,42951.7368
2011-08-24 12:05:00,78.71,78.88,78.67,78.7,40658.19741819195,48.3717,48.4761,48.3471,48.3655,40658.1974
2011-08-24 12:10:00,78.71,78.77,78.56,78.7,74018.7696587597,48.3717,48.4085,48.2795,48.3655,74018.7697
2011-08-24 12:15:00,78.68,78.89,78.67,78.74,61195.79970379148,48.3532,48.4823,48.3471,48.3901,61195.7997
2011-08-24 12:20:00,78.68,79.04,78.67,78.96,47017.55650155018,48.3532,48.5745,48.3471,48.5253,47017.5565
2011-08-24 12:25:00,78.93,78.93,78.72,78.86,28252.234616230817,48.5069,48.5069,48.3778,48.4638,28252.2346
2011-08-24 12:30:00,78.86,78.88,78.68,78.8,30545.77395776985,48.4638,48.4761,48.3532,48.427,30545.774
2011-08-24 12:35:00,78.8,78.92,78.73,78.85,30858.529322525173,48.427,48.5007,48.384,48.4577,30858.5293
2011-08-24 12:40:00,78.86,78.94,78.78,78.88,19286.58082657824,48.4638,48.513,48.4147,48.4761,19286.5808
2011-08-24 12:45:00,78.85,78.86,78.55,78.81,20329.09870909597,48.4577,48.4638,48.2733,48.4331,20329.0987
2011-08-24 12:50:00,78.78,78.97,78.76,78.91,39511.42774742244,48.4147,48.5314,48.4024,48.4946,39511.4277
2011-08-24 12:55:00,78.91,79.07,78.89,79.04,30024.51501651098,48.4946,48.5929,48.4823,48.5745,30024.515
2011-08-24 13:00:00,79.0,79.11,78.82,79.02,50457.865513858735,48.5499,48.6175,48.4393,48.5622,50457.8655
2011-08-24 13:05:00,79.0,79.01,78.7,78.71,22309.88268587969,48.5499,48.556,48.3655,48.3717,22309.8827
2011-08-24 13:10:00,78.7,78.98,78.67,78.91,22309.88268587969,48.3655,48.5376,48.3471,48.4946,22309.8827
2011-08-24 13:15:00,78.91,79.15,78.91,79.1,21163.11301511017,48.4946,48.6421,48.4946,48.6113,21163.113
2011-08-24 13:20:00,79.1,79.3,79.04,79.17,73601.76250575262,48.6113,48.7342,48.5745,48.6544,73601.7625
2011-08-24 13:25:00,79.17,79.36,79.16,79.26,25124.680968677592,48.6544,48.7711,48.6482,48.7097,25124.681
2011-08-24 13:30:00,79.29,79.36,79.0,79.08,25020.429180425817,48.7281,48.7711,48.5499,48.599,25020.4292
2011-08-24 13:35:00,79.05,79.18,79.02,79.02,23248.148780145657,48.5806,48.6605,48.5622,48.5622,23248.1488
2011-08-24 13:40:00,79.02,79.09,78.94,79.06,18244.062944060493,48.5622,48.6052,48.513,48.5868,18244.0629
2011-08-24 13:45:00,79.05,79.15,78.86,79.15,48060.07438406792,48.5806,48.6421,48.4638,48.6421,48060.0744
2011-08-24 13:50:00,79.11,79.12,78.91,79.02,20537.602285599525,48.6175,48.6236,48.4946,48.5622,20537.6023
2011-08-24 13:55:00,79.02,79.22,78.95,79.19,34403.0901230855,48.5622,48.6851,48.5192,48.6666,34403.0901
2011-08-24 14:00:00,79.18,79.18,78.97,79.0,42951.736759730986,48.6605,48.6605,48.5314,48.5499,42951.7368
2011-08-24 14:05:00,79.01,79.11,78.91,78.99,28877.745345741463,48.556,48.6175,48.4946,48.5437,28877.7453
2011-08-24 14:10:00,78.99,79.12,78.96,79.11,51708.88697288002,48.5437,48.6236,48.5253,48.6175,51708.887
2011-08-24 14:15:00,79.12,79.12,78.79,78.9,33673.32760532308,48.6236,48.6236,48.4208,48.4884,33673.3276
2011-08-24 14:20:00,78.91,78.91,78.68,78.82,24186.414874411625,48.4946,48.4946,48.3532,48.4393,24186.4149
2011-08-24 14:25:00,78.82,78.83,78.67,78.73,37530.64377063872,48.4393,48.4454,48.3471,48.384,37530.6438
2011-08-24 14:30:00,78.72,78.88,78.66,78.82,30962.78111077695,48.3778,48.4761,48.3409,48.4393,30962.7811
2011-08-24 14:35:00,78.81,78.83,78.64,78.83,26167.19885119533,48.4331,48.4454,48.3286,48.4454,26167.1989
2011-08-24 14:40:00,78.82,78.89,78.77,78.82,29711.75965175566,48.4393,48.4823,48.4085,48.4393,29711.7597
2011-08-24 14:45:00,78.85,78.89,78.76,78.77,83505.68238967116,48.4577,48.4823,48.4024,48.4085,83505.6824
2011-08-24 14:50:00,78.77,78.91,78.73,78.91,54315.18167917438,48.4085,48.4946,48.384,48.4946,54315.1817
2011-08-24 14:55:00,78.91,78.97,78.75,78.94,81733.401989391,48.4946,48.5314,48.3962,48.513,81733.402
2011-08-24 15:00:00,78.93,78.96,78.81,78.94,42430.477818472114,48.5069,48.5253,48.4331,48.513,42430.4778
2011-08-24 15:05:00,78.94,79.0,78.78,78.82,51500.38339637647,48.513,48.5499,48.4147,48.4393,51500.3834
2011-08-24 15:10:00,78.82,79.02,78.78,79.0,50770.620878614056,48.4393,48.5622,48.4147,48.5499,50770.6209
2011-08-24 15:15:00,79.01,79.3,79.01,79.22,67138.1516341426,48.556,48.7342,48.556,48.6851,67138.1516
2011-08-24 15:20:00,79.21,79.36,79.15,79.26,48268.57796057147,48.6789,48.7711,48.6421,48.7097,48268.578
2011-08-24 15:25:00,79.24,79.43,79.18,79.35,81107.89125988036,48.6974,48.8141,48.6605,48.765,81107.8913
2011-08-24 15:30:00,79.37,79.61,79.34,79.61,67972.1659401568,48.7773,48.9248,48.7588,48.9248,67972.1659
2011-08-24 15:35:00,79.6,79.67,79.49,79.58,88092.76107274923,48.9186,48.9616,48.851,48.9063,88092.7611
2011-08-24 15:40:00,79.58,79.7,79.58,79.61,249161.7739217404,48.9063,48.9801,48.9063,48.9248,249161.7739
2011-08-24 15:45:00,79.62,79.73,79.48,79.69,196827.37621934977,48.9309,48.9985,48.8449,48.9739,196827.3762
2011-08-24 15:50:00,79.69,79.88,79.66,79.8,312546.86117881915,48.9739,49.0907,48.9555,49.0415,312546.8612
2011-08-24 15:55:00,79.8,79.85,79.61,79.68,381248.7896367384,49.0415,49.0723,48.9248,48.9678,381248.7896
2011-08-25 09:30:00,80.08,80.7,79.85,80.57,103939.03288701893,49.2136,49.5946,49.0723,49.5147,103939.0329
2011-08-25 09:35:00,80.55,80.55,79.64,79.71,52855.65664364954,49.5024,49.5024,48.9432,48.9862,52855.6566
2011-08-25 09:40:00,79.74,79.98,79.62,79.83,84026.94133093003,49.0047,49.1521,48.9309,49.06,84026.9413
2011-08-25 09:45:00,79.82,79.86,79.14,79.45,62863.82831581987,49.0538,49.0784,48.6359,48.8264,62863.8283
2011-08-25 09:50:00,79.45,79.48,79.01,79.24,67033.89984589083,48.8264,48.8449,48.556,48.6974,67033.8998
2011-08-25 09:55:00,79.24,79.61,79.13,79.55,150331.07865905846,48.6974,48.9248,48.6298,48.8879,150331.0787
2011-08-25 10:00:00,79.56,79.56,79.04,79.4,96849.91128589828,48.894,48.894,48.5745,48.7957,96849.9113
2011-08-25 10:05:00,79.36,79.54,79.17,79.54,43890.00285399696,48.7711,48.8817,48.6544,48.8817,43890.0029
2011-08-25 10:10:00,79.55,79.55,79.22,79.41,109881.38481737004,48.8879,48.8879,48.6851,48.8019,109881.3848
2011-08-25 10:15:00,79.39,79.53,79.01,79.03,48268.57796057147,48.7896,48.8756,48.556,48.5683,48268.578
2011-08-25 10:20:00,79.04,79.1,78.57,78.76,113842.95277093748,48.5745,48.6113,48.2856,48.4024,113842.9528
2011-08-25 10:25:00,78.72,78.79,78.38,78.64,58485.25320924535,48.3778,48.4208,48.1689,48.3286,58485.2532
2011-08-25 10:30:00,78.61,78.79,78.38,78.62,72142.23747022777,48.3102,48.4208,48.1689,48.3164,72142.2375
2011-08-25 10:35:00,78.61,78.69,78.21,78.34,67033.89984589083,48.3102,48.3594,48.0644,48.1443,67033.8998
2011-08-25 10:40:00,78.33,78.44,78.13,78.18,28356.48640448259,48.1381,48.2057,48.0152,48.0459,28356.4864
2011-08-25 10:45:00,78.19,78.26,77.7,77.83,48060.07438406792,48.0521,48.0951,47.751,47.8309,48060.0744
2011-08-25 10:50:00,77.83,78.31,77.72,78.13,28043.73103972727,47.8309,48.1258,47.7633,48.0152,28043.731
2011-08-25 10:55:00,78.07,78.68,78.02,78.66,70057.20170519229,47.9783,48.3532,47.9476,48.3409,70057.2017
2011-08-25 11:00:00,78.67,78.92,78.54,78.75,52125.89412588712,48.3471,48.5007,48.2672,48.3962,52125.8941
2011-08-25 11:05:00,78.7,78.74,78.37,78.4,50353.61372560696,48.3655,48.3901,48.1627,48.1811,50353.6137
2011-08-25 11:10:00,78.38,78.54,78.19,78.43,43994.25464224873,48.1689,48.2672,48.0521,48.1996,43994.2546
2011-08-25 11:15:00,78.41,78.67,78.34,78.66,25750.191698188235,48.1873,48.3471,48.1443,48.3409,25750.1917
2011-08-25 11:20:00,78.67,78.85,78.6,78.81,35758.363370358566,48.3471,48.4577,48.3041,48.4331,35758.3634
2011-08-25 11:25:00,78.81,78.88,78.71,78.76,68806.180246171,48.4331,48.4761,48.3717,48.4024,68806.1802
2011-08-25 11:30:00,78.78,78.87,78.68,78.73,45453.77967777357,48.4147,48.47,48.3532,48.384,45453.7797
2011-08-25 11:35:00,78.72,78.81,78.53,78.67,92992.59512058264,48.3778,48.4331,48.261,48.3471,92992.5951
2011-08-25 11:40:00,78.67,78.75,78.55,78.66,36175.37052336566,48.3471,48.3962,48.2733,48.3409,36175.3705
2011-08-25 11:45:00,78.57,78.76,78.51,78.76,58693.7567857489,48.2856,48.4024,48.2488,48.4024,58693.7568
2011-08-25 11:50:00,78.73,78.95,78.69,78.78,39407.175959170665,48.384,48.5192,48.3594,48.4147,39407.176
2011-08-25 11:55:00,78.81,78.97,78.81,78.86,15533.516449514362,48.4331,48.5314,48.4331,48.4638,15533.5164
2011-08-25 12:00:00,78.86,79.1,78.86,78.96,31171.2846872805,48.4638,48.6113,48.4638,48.5253,31171.2847
2011-08-25 12:05:00,78.97,79.08,78.93,79.02,50979.124455117606,48.5314,48.599,48.5069,48.5622,50979.1245
2011-08-25 12:10:00,79.02,79.13,78.97,79.06,23352.40056839743,48.5622,48.6298,48.5314,48.5868,23352.4006
2011-08-25 12:15:00,79.06,79.11,78.86,78.88,26584.20600420243,48.5868,48.6175,48.4638,48.4761,26584.206
2011-08-25 12:20:00,78.87,78.91,78.7,78.81,37426.39198238695,48.47,48.4946,48.3655,48.4331,37426.392
2011-08-25 12:25:00,78.83,78.93,78.75,78.82,10008.171672170329,48.4454,48.5069,48.3962,48.4393,10008.1717
2011-08-25 12:30:00,78.8,78.8,78.42,78.42,29503.25607525211,48.427,48.427,48.1934,48.1934,29503.2561
2011-08-25 12:35:00,78.44,78.45,78.29,78.39,33569.0758170713,48.2057,48.2119,48.1135,48.175,33569.0758
2011-08-25 12:40:00,78.44,78.52,78.28,78.35,17305.796849794522,48.2057,48.2549,48.1074,48.1504,17305.7968
2011-08-25 12:45:00,78.32,78.4,78.15,78.27,28564.98998098614,48.132,48.1811,48.0275,48.1013,28564.99
2011-08-25 12:50:00,78.31,78.42,78.13,78.36,45141.02431301824,48.1258,48.1934,48.0152,48.1566,45141.0243
2011-08-25 12:55:00,78.37,78.65,78.3,78.65,21892.87553287259,48.1627,48.3348,48.1197,48.3348,21892.8755
2011-08-25 13:00:00,78.61,78.78,78.59,78.61,15012.25750825549,48.3102,48.4147,48.2979,48.3102,15012.2575
2011-08-25 13:05:00,78.65,78.9,78.64,78.76,23560.90414490098,48.3348,48.4884,48.3286,48.4024,23560.9041
2011-08-25 13:10:00,78.77,78.82,78.68,78.76,23769.407721404525,48.4085,48.4393,48.3532,48.4024,23769.4077
2011-08-25 13:15:00,78.77,78.83,78.65,78.81,37739.14734714227,48.4085,48.4454,48.3348,48.4331,37739.1473
2011-08-25 13:20:00,78.83,79.02,78.82,78.96,27835.22746322372,48.4454,48.5622,48.4393,48.5253,27835.2275
2011-08-25 13:25:00,78.96,79.08,78.81,79.03,24916.17739217404,48.5253,48.599,48.4331,48.5683,24916.1774
2011-08-25 13:30:00,79.04,79.06,78.84,78.88,33986.0829700784,48.5745,48.5868,48.4516,48.4761,33986.083
2011-08-25 13:35:00,78.88,79.06,78.74,79.06,15846.271814269683,48.4761,48.5868,48.3901,48.5868,15846.2718
2011-08-25 13:40:00,79.02,79.05,78.79,78.87,16576.034332032104,48.5622,48.5806,48.4208,48.47,16576.0343
2011-08-25 13:45:00,78.88,78.94,78.55,78.62,36175.37052336566,48.4761,48.513,48.2733,48.3164,36175.3705
2011-08-25 13:50:00,78.65,78.84,78.62,78.67,30962.78111077695,48.3348,48.4516,48.3164,48.3471,30962.7811
2011-08-25 13:55:00,78.66,79.03,78.63,79.03,38677.41344140824,48.3409,48.5683,48.3225,48.5683,38677.4134
2011-08-25 14:00:00,78.98,79.03,78.82,78.98,24186.414874411625,48.5376,48.5683,48.4393,48.5376,24186.4149
2011-08-25 14:05:00,78.95,78.95,78.64,78.68,25645.939909936464,48.5192,48.5192,48.3286,48.3532,25645.9399
2011-08-25 14:10:00,78.7,78.84,78.65,78.71,18765.32188531936,48.3655,48.4516,48.3348,48.3717,18765.3219
2011-08-25 14:15:00,78.71,79.08,78.67,79.01,55044.9441969368,48.3717,48.599,48.3471,48.556,55044.9442
2011-08-25 14:20:00,79.04,79.09,78.82,78.91,30650.025746021627,48.5745,48.6052,48.4393,48.4946,30650.0257
2011-08-25 14:25:00,78.89,79.0,78.73,78.96,42326.22603022034,48.4823,48.5499,48.384,48.5253,42326.226
2011-08-25 14:30:00,78.98,79.03,78.87,78.93,14178.243202241296,48.5376,48.5683,48.47,48.5069,14178.2432
2011-08-25 14:35:00,78.95,79.14,78.95,79.08,30233.01859301453,48.5192,48.6359,48.5192,48.599,30233.0186
2011-08-25 14:40:00,79.09,79.11,78.89,79.05,35237.104429099694,48.6052,48.6175,48.4823,48.5806,35237.1044
2011-08-25 14:45:00,79.04,79.15,78.84,78.85,39198.67238266712,48.5745,48.6421,48.4516,48.4577,39198.6724
2011-08-25 14:50:00,78.86,78.91,78.62,78.74,47226.06007805373,48.4638,48.4946,48.3164,48.3901,47226.0601
2011-08-25 14:55:00,78.73,78.74,78.53,78.55,41492.21172420615,48.384,48.3901,48.261,48.2733,41492.2117
2011-08-25 15:00:00,78.53,78.6,78.37,78.49,42326.22603022034,48.261,48.3041,48.1627,48.2365,42326.226
2011-08-25 15:05:00,78.48,78.63,78.44,78.62,36071.11873511389,48.2303,48.3225,48.2057,48.3164,36071.1187
2011-08-25 15:10:00,78.59,78.61,78.4,78.51,45349.52788952179,48.2979,48.3102,48.1811,48.2488,45349.5279
2011-08-25 15:15:00,78.49,78.72,78.43,78.72,65053.115869107125,48.2365,48.3778,48.1996,48.3778,65053.1159
2011-08-25 15:20:00,78.74,78.84,78.65,78.7,54002.426314419055,48.3901,48.4516,48.3348,48.3655,54002.4263
2011-08-25 15:25:00,78.69,78.71,78.36,78.36,59319.26751525954,48.3594,48.3717,48.1566,48.1566,59319.2675
2011-08-25 15:30:00,78.36,78.46,78.06,78.08,70057.20170519229,48.1566,48.218,47.9722,47.9845,70057.2017
2011-08-25 15:35:00,78.08,78.13,77.85,77.95,56921.47638546873,47.9845,48.0152,47.8431,47.9046,56921.4764
2011-08-25 15:40:00,77.93,77.96,77.48,77.56,91533.0700850578,47.8923,47.9107,47.6158,47.6649,91533.0701
2011-08-25 15:45:00,77.55,77.88,77.47,77.72,89656.53789652584,47.6588,47.8616,47.6096,47.7633,89656.5379
2011-08-25 15:50:00,77.73,77.9,77.62,77.8,140114.40341038458,47.7694,47.8739,47.7018,47.8124,140114.4034
2011-08-25 15:55:00,77.79,78.03,77.78,77.94,239570.6094025772,47.8063,47.9538,47.8001,47.8985,239570.6094
2011-08-26 09:30:00,77.28,77.48,76.74,77.2,125623.40484338797,47.4928,47.6158,47.161,47.4437,125623.4048
2011-08-26 09:35:00,77.26,77.56,77.01,77.18,60987.29612728793,47.4806,47.6649,47.3269,47.4314,60987.2961
2011-08-26 09:40:00,77.15,77.46,77.01,77.46,65365.87123386245,47.413,47.6035,47.3269,47.6035,65365.8712
2011-08-26 09:45:00,77.44,77.44,76.95,77.03,34611.593699589044,47.5912,47.5912,47.29,47.3392,34611.5937
2011-08-26 09:50:00,77.04,77.1,76.64,76.79,57234.231750224055,47.3454,47.3822,47.0995,47.1917,57234.2318
2011-08-26 09:55:00,76.8,77.18,76.8,76.99,34298.83833483372,47.1979,47.4314,47.1979,47.3146,34298.8383
2011-08-26 10:00:00,77.03,77.08,76.06,76.44,124476.63517261844,47.3392,47.3699,46.7431,46.9766,124476.6352
2011-08-26 10:05:00,76.35,76.62,75.88,76.49,77563.33045932003,46.9213,47.0872,46.6325,47.0073,77563.3305
2011-08-26 10:10:00,76.46,76.72,76.24,76.58,34194.58654658195,46.9889,47.1487,46.8537,47.0627,34194.5865
2011-08-26 10:15:00,76.57,76.97,76.57,76.88,76416.56078855052,47.0565,47.3023,47.0565,47.247,76416.5608
2011-08-26 10:20:00,76.94,77.58,76.84,77.24,78084.5894005789,47.2839,47.6772,47.2224,47.4683,78084.5894
2011-08-26 10:25:00,77.23,77.93,77.22,77.66,139488.89268087392,47.4621,47.8923,47.456,47.7264,139488.8927
2011-08-26 10:30:00,77.65,77.69,77.07,77.17,83714.18596617471,47.7202,47.7448,47.3638,47.4252,83714.186
2011-08-26 10:35:00,77.22,77.63,77.22,77.45,26375.70242769888,47.456,47.7079,47.456,47.5973,26375.7024
2011-08-26 10:40:00,77.4,78.06,77.31,78.05,45036.77252476647,47.5666,47.9722,47.5113,47.9661,45036.7725
2011-08-26 10:45:00,78.06,78.71,77.89,78.41,89031.0271670152,47.9722,48.3717,47.8677,48.1873,89031.0272
2011-08-26 10:50:00,78.38,78.46,78.04,78.07,35341.356217351466,48.1689,48.218,47.9599,47.9783,35341.3562
2011-08-26 10:55:00,78.05,78.22,77.97,78.11,101958.2489102352,47.9661,48.0705,47.9169,48.0029,101958.2489
2011-08-26 11:00:00,78.14,78.38,77.9,78.26,58276.7496327418,48.0214,48.1689,47.8739,48.0951,58276.7496
2011-08-26 11:05:00,78.34,78.66,78.27,78.46,64636.108716100025,48.1443,48.3409,48.1013,48.218,64636.1087
2011-08-26 11:10:00,78.5,78.91,78.33,78.72,57234.231750224055,48.2426,48.4946,48.1381,48.3778,57234.2318
2011-08-26 11:15:00,78.74,79.0,78.56,78.65,63593.59083358228,48.3901,48.5499,48.2795,48.3348,63593.5908
2011-08-26 11:20:00,78.65,78.76,78.37,78.52,54627.9370439297,48.3348,48.4024,48.1627,48.2549,54627.937
2011-08-26 11:25:00,78.52,78.66,78.32,78.53,30441.52216951808,48.2549,48.3409,48.132,48.261,30441.5222
2011-08-26 11:30:00,78.48,78.74,78.41,78.63,35237.104429099694,48.2303,48.3901,48.1873,48.3225,35237.1044
2011-08-26 11:35:00,78.61,78.89,78.41,78.41,73393.25892924906,48.3102,48.4823,48.1873,48.1873,73393.2589
2011-08-26 11:40:00,78.42,78.68,78.39,78.6,27522.4720984684,48.1934,48.3532,48.175,48.3041,27522.4721
2011-08-26 11:45:00,78.61,78.83,78.61,78.67,22726.889838886786,48.3102,48.4454,48.3102,48.3471,22726.8898
2011-08-26 11:50:00,78.67,78.88,78.61,78.83,29816.01144000743,48.3471,48.4761,48.3102,48.4454,29816.0114
2011-08-26 11:55:00,78.8,78.91,78.72,78.79,30128.76680476276,48.427,48.4946,48.3778,48.4208,30128.7668
2011-08-26 12:00:00,78.77,79.0,78.72,78.93,136986.84976283135,48.4085,48.5499,48.3778,48.5069,136986.8498
2011-08-26 12:05:00,78.93,79.12,78.85,79.04,87362.99855498681,48.5069,48.6236,48.4577,48.5745,87362.9986
2011-08-26 12:10:00,79.04,79.21,78.87,78.91,72246.48925847955,48.5745,48.6789,48.47,48.4946,72246.4893
2011-08-26 12:15:00,78.92,79.02,78.74,78.8,67555.1587871497,48.5007,48.5622,48.3901,48.427,67555.1588
2011-08-26 12:20:00,78.79,78.96,78.64,78.65,47747.3190193126,48.4208,48.5253,48.3286,48.3348,47747.319
2011-08-26 12:25:00,78.66,78.84,78.5,78.84,39511.42774742244,48.3409,48.4516,48.2426,48.4516,39511.4277
2011-08-26 12:30:00,78.8,78.82,78.49,78.57,25020.429180425817,48.427,48.4393,48.2365,48.2856,25020.4292
2011-08-26 12:35:00,78.59,78.61,78.44,78.57,20537.602285599525,48.2979,48.3102,48.2057,48.2856,20537.6023
2011-08-26 12:40:00,78.54,78.71,78.45,78.5,30962.78111077695,48.2672,48.3717,48.2119,48.2426,30962.7811
2011-08-26 12:45:00,78.46,78.48,78.26,78.3,49623.851207844535,48.218,48.2303,48.0951,48.1197,49623.8512
2011-08-26 12:50:00,78.32,78.46,78.21,78.29,44724.01716001115,48.132,48.218,48.0644,48.1135,44724.0172
2011-08-26 12:55:00,78.31,78.42,78.27,78.31,17618.552214549847,48.1258,48.1934,48.1013,48.1258,17618.5522
2011-08-26 13:00:00,78.38,78.38,78.2,78.27,17827.055791053393,48.1689,48.1689,48.0582,48.1013,17827.0558
2011-08-26 13:05:00,78.22,78.47,78.2,78.3,44098.5064305005,48.0705,48.2242,48.0582,48.1197,44098.5064
2011-08-26 13:10:00,78.3,78.48,78.2,78.47,28981.99713399324,48.1197,48.2303,48.0582,48.2242,28981.9971
2011-08-26 13:15:00,78.45,78.61,78.4,78.54,33673.32760532308,48.2119,48.3102,48.1811,48.2672,33673.3276
2011-08-26 13:20:00,78.53,78.6,78.44,78.55,28147.982827979045,48.261,48.3041,48.2057,48.2733,28147.9828
2011-08-26 13:25:00,78.58,78.97,78.56,78.95,69223.18739917809,48.2918,48.5314,48.2795,48.5192,69223.1874
2011-08-26 13:30:00,78.95,79.02,78.83,78.83,57963.99426798648,48.5192,48.5622,48.4454,48.4454,57963.9943
2011-08-26 13:35:00,78.84,78.97,78.74,78.81,28252.234616230817,48.4516,48.5314,48.3901,48.4331,28252.2346
2011-08-26 13:40:00,78.81,79.02,78.76,79.0,77876.08582407536,48.4331,48.5622,48.4024,48.5499,77876.0858
2011-08-26 13:45:00,78.99,79.04,78.87,78.91,82984.4234484123,48.5437,48.5745,48.47,48.4946,82984.4234
2011-08-26 13:50:00,78.91,78.91,78.65,78.83,41283.7081477026,48.4946,48.4946,48.3348,48.4454,41283.7081
2011-08-26 13:55:00,78.85,78.92,78.71,78.82,15220.76108475904,48.4577,48.5007,48.3717,48.4393,15220.7611
2011-08-26 14:00:00,78.83,78.9,78.74,78.77,33464.82402881953,48.4454,48.4884,48.3901,48.4085,33464.824
2011-08-26 14:05:00,78.74,78.76,78.44,78.51,56295.96565595809,48.3901,48.4024,48.2057,48.2488,56295.9657
2011-08-26 14:10:00,78.5,78.53,78.3,78.42,17618.552214549847,48.2426,48.261,48.1197,48.1934,17618.5522
2011-08-26 14:15:00,78.41,78.48,78.25,78.41,18973.82546182291,48.1873,48.2303,48.089,48.1873,18973.8255
2011-08-26 14:20:00,78.41,78.54,78.36,78.46,28564.98998098614,48.1873,48.2672,48.1566,48.218,28564.99
2011-08-26 14:25:00,78.46,78.55,78.26,78.28,68806.180246171,48.218,48.2733,48.0951,48.1074,68806.1802
2011-08-26 14:30:00,78.28,78.43,78.24,78.4,34820.097276092594,48.1074,48.1996,48.0828,48.1811,34820.0973
2011-08-26 14:35:00,78.39,78.47,78.23,78.38,62863.82831581987,48.175,48.2242,48.0767,48.1689,62863.8283
2011-08-26 14:40:00,78.38,78.61,78.37,78.57,31379.788263784045,48.1689,48.3102,48.1627,48.2856,31379.7883
2011-08-26 14:45:00,78.57,78.74,78.52,78.66,46600.549348543085,48.2856,48.3901,48.2549,48.3409,46600.5493
2011-08-26 14:50:00,78.65,78.74,78.55,78.6,40345.44205343663,48.3348,48.3901,48.2733,48.3041,40345.4421
2011-08-26 14:55:00,78.61,78.68,78.54,78.61,25124.680968677592,48.3102,48.3532,48.2672,48.3102,25124.681
2011-08-26 15:00:00,78.6,78.6,78.34,78.44,45766.53504252889,48.3041,48.3041,48.1443,48.2057,45766.535
2011-08-26 15:05:00,78.41,78.44,78.28,78.42,82984.4234484123,48.1873,48.2057,48.1074,48.1934,82984.4234
2011-08-26 15:10:00,78.4,78.47,78.28,78.42,41909.21887721324,48.1811,48.2242,48.1074,48.1934,41909.2189
2011-08-26 15:15:00,78.42,78.43,78.08,78.2,43994.25464224873,48.1934,48.1996,47.9845,48.0582,43994.2546
2011-08-26 15:20:00,78.23,78.34,78.13,78.13,31067.032899028723,48.0767,48.1443,48.0152,48.0152,31067.0329
2011-08-26 15:25:00,78.14,78.36,78.08,78.3,71203.9713759618,48.0214,48.1566,47.9845,48.1197,71203.9714
2011-08-26 15:30:00,78.32,78.51,78.27,78.5,52855.65664364954,48.132,48.2488,48.1013,48.2426,52855.6566
2011-08-26 15:35:00,78.49,78.55,78.37,78.48,59423.51930351132,48.2365,48.2733,48.1627,48.2303,59423.5193
2011-08-26 15:40:00,78.5,78.61,78.44,78.6,104668.79540478134,48.2426,48.3102,48.2057,48.3041,104668.7954
2011-08-26 15:45:00,78.61,78.76,78.55,78.61,172432.4577684346,48.3102,48.4024,48.2733,48.3102,172432.4578
2011-08-26 15:50:00,78.64,78.67,78.52,78.64,102688.01142799764,48.3286,48.3471,48.2549,48.3286,102688.0114
2011-08-26 15:55:00,78.64,78.77,78.6,78.68,279811.79966776207,48.3286,48.4085,48.3041,48.3532,279811.7997
2011-08-29 09:30:00,80.08,80.32,79.89,80.28,87884.25749624569,49.2136,49.3611,49.0968,49.3365,87884.2575
2011-08-29 09:35:00,80.29,80.4,79.92,80.32,60778.79255078438,49.3427,49.4103,49.1153,49.3611,60778.7926
2011-08-29 09:40:00,80.3,80.32,79.94,80.11,69640.19455218519,49.3488,49.3611,49.1276,49.232,69640.1946
2011-08-29 09:45:00,80.1,80.19,79.85,80.12,83401.43060141939,49.2259,49.2812,49.0723,49.2382,83401.4306
2011-08-29 09:50:00,80.17,80.23,80.04,80.08,48372.82974882325,49.2689,49.3058,49.189,49.2136,48372.8297
2011-08-29 09:55:00,80.12,80.13,79.72,79.81,54315.18167917438,49.2382,49.2443,48.9924,49.0477,54315.1817
2011-08-29 10:00:00,79.8,80.05,79.77,79.78,80378.12874211794,49.0415,49.1952,49.0231,49.0292,80378.1287
2011-08-29 10:05:00,79.84,80.03,79.67,79.87,48164.3261723197,49.0661,49.1829,48.9616,49.0845,48164.3262
2011-08-29 10:10:00,79.86,80.15,79.83,80.12,95494.6380386252,49.0784,49.2566,49.06,49.2382,95494.638
2011-08-29 10:15:00,80.12,80.23,79.97,80.08,163883.81113178912,49.2382,49.3058,49.146,49.2136,163883.8111
2011-08-29 10:20:00,80.08,80.13,79.86,79.94,59527.77109176309,49.2136,49.2443,49.0784,49.1276,59527.7711
2011-08-29 10:25:00,79.92,80.06,79.85,79.93,74644.28038827036,49.1153,49.2013,49.0723,49.1214,74644.2804
2011-08-29 10:30:00,79.92,79.93,79.75,79.82,59423.51930351132,49.1153,49.1214,49.0108,49.0538,59423.5193
2011-08-29 10:35:00,79.81,79.85,79.71,79.81,52542.90127889421,49.0477,49.0723,48.9862,49.0477,52542.9013
2011-08-29 10:40:00,79.76,79.81,79.5,79.51,54940.69240868503,49.0169,49.0477,48.8572,48.8633,54940.6924
2011-08-29 10:45:00,79.52,79.64,79.27,79.28,86528.98424897261,48.8695,48.9432,48.7158,48.722,86528.9842
2011-08-29 10:50:00,79.29,79.41,79.26,79.32,84235.44490743359,48.7281,48.8019,48.7097,48.7465,84235.4449
2011-08-29 10:55:00,79.31,79.33,79.07,79.14,40762.44920644373,48.7404,48.7527,48.5929,48.6359,40762.4492
2011-08-29 11:00:00,79.14,79.34,79.14,79.22,109985.63660562182,48.6359,48.7588,48.6359,48.6851,109985.6366
2011-08-29 11:05:00,79.21,79.21,79.0,79.06,53481.16737316018,48.6789,48.6789,48.5499,48.5868,53481.1674
2011-08-29 11:10:00,79.07,79.18,79.03,79.15,84131.19311918181,48.5929,48.6605,48.5683,48.6421,84131.1931
2011-08-29 11:15:00,79.17,79.41,79.16,79.38,84235.44490743359,48.6544,48.8019,48.6482,48.7834,84235.4449
2011-08-29 11:20:00,79.39,79.51,79.37,79.5,48060.07438406792,48.7896,48.8633,48.7773,48.8572,48060.0744
2011-08-29 11:25:00,79.49,79.65,79.48,79.61,76729.31615330584,48.851,48.9493,48.8449,48.9248,76729.3162
2011-08-29 11:30:00,79.61,79.7,79.56,79.61,30233.01859301453,48.9248,48.9801,48.894,48.9248,30233.0186
2011-08-29 11:35:00,79.57,79.96,79.54,79.86,53898.17452616728,48.9002,49.1399,48.8817,49.0784,53898.1745
2011-08-29 11:40:00,79.87,79.97,79.83,79.97,25020.429180425817,49.0845,49.146,49.06,49.146,25020.4292
2011-08-29 11:45:00,79.94,80.0,79.94,79.98,18244.062944060493,49.1276,49.1644,49.1276,49.1521,18244.0629
2011-08-29 11:50:00,79.99,80.0,79.82,79.83,66512.64090463196,49.1583,49.1644,49.0538,49.06,66512.6409
2011-08-29 11:55:00,79.85,79.86,79.72,79.76,70578.46064645116,49.0723,49.0784,48.9924,49.0169,70578.4606
2011-08-29 12:00:00,79.76,80.0,79.76,79.96,49936.60657259986,49.0169,49.1644,49.0169,49.1399,49936.6066
2011-08-29 12:05:00,80.0,80.11,79.95,80.05,43055.98854798276,49.1644,49.232,49.1337,49.1952,43055.9885
2011-08-29 12:10:00,80.06,80.17,80.06,80.17,79648.36622435552,49.2013,49.2689,49.2013,49.2689,79648.3662
2011-08-29 12:15:00,80.15,80.28,80.15,80.28,34715.84548784082,49.2566,49.3365,49.2566,49.3365,34715.8455
2011-08-29 12:20:00,80.27,80.28,80.18,80.22,25020.429180425817,49.3304,49.3365,49.2751,49.2996,25020.4292
2011-08-29 12:25:00,80.23,80.24,80.18,80.21,32422.306146301788,49.3058,49.3119,49.2751,49.2935,32422.3061
2011-08-29 12:30:00,80.21,80.26,80.12,80.2,39511.42774742244,49.2935,49.3242,49.2382,49.2873,39511.4277
2011-08-29 12:35:00,80.22,80.22,80.13,80.13,16680.28612028388,49.2996,49.2996,49.2443,49.2443,16680.2861
2011-08-29 12:40:00,80.17,80.33,80.14,80.33,25541.68812168469,49.2689,49.3672,49.2505,49.3672,25541.6881
2011-08-29 12:45:00,80.3,80.32,80.19,80.21,22414.13447413146,49.3488,49.3611,49.2812,49.2935,22414.1345
2011-08-29 12:50:00,80.2,80.34,80.19,80.32,30545.77395776985,49.2873,49.3734,49.2812,49.3611,30545.774
2011-08-29 12:55:00,80.33,80.34,80.26,80.26,9695.416307415004,49.3672,49.3734,49.3242,49.3242,9695.4163
2011-08-29 13:00:00,80.26,80.39,80.25,80.38,14595.250355248394,49.3242,49.4041,49.3181,49.398,14595.2504
2011-08-29 13:05:00,80.36,80.5,80.35,80.48,28669.24176923792,49.3857,49.4717,49.3795,49.4594,28669.2418
2011-08-29 13:10:00,80.48,80.62,80.48,80.56,77042.07151806116,49.4594,49.5455,49.4594,49.5086,77042.0715
2011-08-29 13:15:00,80.55,80.58,80.44,80.52,25124.680968677592,49.5024,49.5209,49.4348,49.484,25124.681
2011-08-29 13:20:00,80.53,80.55,80.45,80.55,21475.868379865493,49.4902,49.5024,49.441,49.5024,21475.8684
2011-08-29 13:25:00,80.56,80.71,80.56,80.67,38156.15450014937,49.5086,49.6008,49.5086,49.5762,38156.1545
2011-08-29 13:30:00,80.7,80.71,80.58,80.67,21580.120168117268,49.5946,49.6008,49.5209,49.5762,21580.1202
2011-08-29 13:35:00,80.66,80.71,80.65,80.71,14073.991413989525,49.57,49.6008,49.5639,49.6008,14073.9914
2011-08-29 13:40:00,80.7,80.73,80.58,80.65,42951.736759730986,49.5946,49.6131,49.5209,49.5639,42951.7368
2011-08-29 13:45:00,80.62,80.64,80.41,80.43,38051.9027118976,49.5455,49.5578,49.4164,49.4287,38051.9027
2011-08-29 13:50:00,80.42,80.6,80.41,80.55,33777.57939357485,49.4226,49.5332,49.4164,49.5024,33777.5794
2011-08-29 13:55:00,80.54,80.61,80.52,80.56,22831.14162713856,49.4963,49.5393,49.484,49.5086,22831.1416
2011-08-29 14:00:00,80.56,80.72,80.55,80.72,26062.94706294356,49.5086,49.6069,49.5024,49.6069,26062.9471
2011-08-29 14:05:00,80.71,80.74,80.65,80.72,28877.745345741463,49.6008,49.6192,49.5639,49.6069,28877.7453
2011-08-29 14:10:00,80.76,80.86,80.73,80.84,28252.234616230817,49.6315,49.693,49.6131,49.6807,28252.2346
2011-08-29 14:15:00,80.86,80.94,80.82,80.87,46496.297560291314,49.693,49.7421,49.6684,49.6991,46496.2976
2011-08-29 14:20:00,80.86,80.99,80.86,80.96,39719.93132392599,49.693,49.7728,49.693,49.7544,39719.9313
2011-08-29 14:25:00,80.97,81.16,80.97,81.14,68389.1730931639,49.7606,49.8773,49.7606,49.865,68389.1731
2011-08-29 14:30:00,81.13,81.22,81.11,81.21,60674.54076253261,49.8589,49.9142,49.8466,49.9081,60674.5408
2011-08-29 14:35:00,81.2,81.27,81.14,81.16,33986.0829700784,49.9019,49.9449,49.865,49.8773,33986.083
2011-08-29 14:40:00,81.14,81.22,81.11,81.13,26062.94706294356,49.865,49.9142,49.8466,49.8589,26062.9471
2011-08-29 14:45:00,81.14,81.22,81.09,81.19,19390.832614830008,49.865,49.9142,49.8343,49.8958,19390.8326
2011-08-29 14:50:00,81.2,81.25,81.08,81.11,39302.92417091889,49.9019,49.9326,49.8282,49.8466,39302.9242
2011-08-29 14:55:00,81.08,81.1,80.93,81.03,35862.61515861034,49.8282,49.8404,49.736,49.7974,35862.6152
2011-08-29 15:00:00,81.04,81.11,81.02,81.09,31901.04720504292,49.8036,49.8466,49.7913,49.8343,31901.0472
2011-08-29 15:05:00,81.08,81.17,81.0,81.01,33152.06866406421,49.8282,49.8835,49.779,49.7851,33152.0687
2011-08-29 15:10:00,81.02,81.16,81.01,81.16,33360.57224056776,49.7913,49.8773,49.7851,49.8773,33360.5722
2011-08-29 15:15:00,81.17,81.26,81.0,81.02,70891.21601120649,49.8835,49.9388,49.779,49.7913,70891.216
2011-08-29 15:20:00,81.03,81.33,81.01,81.21,68284.92130491213,49.7974,49.9818,49.7851,49.9081,68284.9213
2011-08-29 15:25:00,81.19,81.34,81.18,81.34,66825.39626938729,49.8958,49.9879,49.8896,49.9879,66825.3963
2011-08-29 15:30:00,81.35,81.43,81.29,81.39,75999.55363554342,49.9941,50.0433,49.9572,50.0187,75999.5536
2011-08-29 15:35:00,81.41,81.44,81.26,81.42,90177.79683778471,50.031,50.0494,49.9388,50.0371,90177.7968
2011-08-29 15:40:00,81.44,81.57,81.44,81.56,115198.22601821054,50.0494,50.1293,50.0494,50.1231,115198.226
2011-08-29 15:45:00,81.57,81.62,81.44,81.48,141990.93559891652,50.1293,50.16,50.0494,50.074,141990.9356
2011-08-29 15:50:00,81.48,81.6,81.42,81.54,200997.4477494208,50.074,50.1477,50.0371,50.1109,200997.4477
2011-08-29 15:55:00,81.55,81.69,81.52,81.6,325474.08292203915,50.117,50.203,50.0986,50.1477,325474.0829
2011-08-30 09:30:00,81.02,81.34,80.93,81.13,58068.24605623825,49.7913,49.9879,49.736,49.8589,58068.2461
2011-08-30 09:35:00,81.06,81.5,81.02,81.44,108526.11157009698,49.8159,50.0863,49.7913,50.0494,108526.1116
2011-08-30 09:40:00,81.48,81.58,81.29,81.44,59319.26751525954,50.074,50.1354,49.9572,50.0494,59319.2675
2011-08-30 09:45:00,81.45,82.14,81.45,81.98,126144.66378464682,50.0555,50.4796,50.0555,50.3813,126144.6638
2011-08-30 09:50:00,81.98,82.01,81.68,81.9,76312.30900029874,50.3813,50.3997,50.1969,50.3321,76312.309
2011-08-30 09:55:00,81.89,82.03,81.63,81.71,86424.73246072084,50.3259,50.412,50.1662,50.2153,86424.7325
2011-08-30 10:00:00,81.71,81.72,80.57,80.63,121766.08867807232,50.2153,50.2215,49.5147,49.5516,121766.0887
2011-08-30 10:05:00,80.63,80.8,80.51,80.78,71620.9785289689,49.5516,49.6561,49.4779,49.6438,71620.9785
2011-08-30 10:10:00,80.78,80.81,80.59,80.79,68284.92130491213,49.6438,49.6622,49.527,49.6499,68284.9213
2011-08-30 10:15:00,80.77,80.84,80.61,80.65,49519.59941959276,49.6376,49.6807,49.5393,49.5639,49519.5994
2011-08-30 10:20:00,80.65,80.74,80.45,80.59,64948.86408085536,49.5639,49.6192,49.441,49.527,64948.8641
2011-08-30 10:25:00,80.61,80.87,80.5,80.85,49206.84405483744,49.5393,49.6991,49.4717,49.6868,49206.8441
2011-08-30 10:30:00,80.82,81.04,80.64,80.98,50353.61372560696,49.6684,49.8036,49.5578,49.7667,50353.6137
2011-08-30 10:35:00,81.02,81.04,80.82,80.91,50249.36193735519,49.7913,49.8036,49.6684,49.7237,50249.3619
2011-08-30 10:40:00,80.9,80.96,80.74,80.85,27313.96852196485,49.7175,49.7544,49.6192,49.6868,27313.9685
2011-08-30 10:45:00,80.8,81.04,80.61,80.72,65261.61944561068,49.6561,49.8036,49.5393,49.6069,65261.6194
2011-08-30 10:50:00,80.73,80.91,80.63,80.78,17097.293273290976,49.6131,49.7237,49.5516,49.6438,17097.2933
2011-08-30 10:55:00,80.79,81.06,80.76,80.87,44932.5207365147,49.6499,49.8159,49.6315,49.6991,44932.5207
2011-08-30 11:00:00,80.85,80.96,80.72,80.84,54627.9370439297,49.6868,49.7544,49.6069,49.6807,54627.937
2011-08-30 11:05:00,80.83,81.15,80.74,81.14,159922.2431782217,49.6745,49.8712,49.6192,49.865,159922.2432
2011-08-30 11:10:00,81.14,81.19,80.98,81.07,101853.99712198344,49.865,49.8958,49.7667,49.822,101853.9971
2011-08-30 11:15:00,81.08,81.22,80.75,80.8,58798.00857400067,49.8282,49.9142,49.6254,49.6561,58798.0086
2011-08-30 11:20:00,80.8,80.99,80.77,80.95,44307.01000700405,49.6561,49.7728,49.6376,49.7483,44307.01
2011-08-30 11:25:00,80.97,81.39,80.85,81.22,84548.2002721889,49.7606,50.0187,49.6868,49.9142,84548.2003
2011-08-30 11:30:00,81.16,81.36,81.07,81.24,32943.56508756066,49.8773,50.0002,49.822,49.9265,32943.5651
2011-08-30 11:35:00,81.25,81.55,81.21,81.52,40136.93847693308,49.9326,50.117,49.9081,50.0986,40136.9385
2011-08-30 11:40:00,81.5,81.69,81.48,81.58,63385.08725707874,50.0863,50.203,50.074,50.1354,63385.0873
2011-08-30 11:45:00,81.57,81.66,81.49,81.56,94869.12730911456,50.1293,50.1846,50.0801,50.1231,94869.1273
2011-08-30 11:50:00,81.56,81.68,81.53,81.59,51291.87981987293,50.1231,50.1969,50.1047,50.1416,51291.8798
2011-08-30 11:55:00,81.61,81.85,81.56,81.85,90490.55220254004,50.1539,50.3014,50.1231,50.3014,90490.5522
2011-08-30 12:00:00,81.84,81.89,81.75,81.81,89656.53789652584,50.2952,50.3259,50.2399,50.2768,89656.5379
2011-08-30 12:05:00,81.81,81.94,81.78,81.79,54523.68525567793,50.2768,50.3567,50.2583,50.2645,54523.6853
2011-08-30 12:10:00,81.78,81.95,81.75,81.75,41075.20457119905,50.2583,50.3628,50.2399,50.2399,41075.2046
2011-08-30 12:15:00,81.74,81.96,81.67,81.96,27313.96852196485,50.2338,50.369,50.1907,50.369,27313.9685
2011-08-30 12:20:00,81.93,81.99,81.89,81.94,54836.44062043325,50.3505,50.3874,50.3259,50.3567,54836.4406
2011-08-30 12:25:00,81.97,81.99,81.82,81.83,48477.08153707502,50.3751,50.3874,50.2829,50.2891,48477.0815
2011-08-30 12:30:00,81.83,81.86,81.77,81.81,42326.22603022034,50.2891,50.3075,50.2522,50.2768,42326.226
2011-08-30 12:35:00,81.81,81.81,81.63,81.69,36696.62946462453,50.2768,50.2768,50.1662,50.203,36696.6295
2011-08-30 12:40:00,81.67,81.67,81.23,81.24,76312.30900029874,50.1907,50.1907,49.9203,49.9265,76312.309
2011-08-30 12:45:00,81.23,81.34,81.13,81.27,63906.34619833761,49.9203,49.9879,49.8589,49.9449,63906.3462
2011-08-30 12:50:00,81.29,81.36,81.18,81.22,27939.47925147549,49.9572,50.0002,49.8896,49.9142,27939.4793
2011-08-30 12:55:00,81.22,81.22,81.04,81.12,30024.51501651098,49.9142,49.9142,49.8036,49.8527,30024.515
2011-08-30 13:00:00,81.15,81.18,80.95,80.99,27001.213157209528,49.8712,49.8896,49.7483,49.7728,27001.2132
2011-08-30 13:05:00,80.99,81.14,80.96,81.09,25750.191698188235,49.7728,49.865,49.7544,49.8343,25750.1917
2011-08-30 13:10:00,81.11,81.25,81.0,81.16,40345.44205343663,49.8466,49.9326,49.779,49.8773,40345.4421
2011-08-30 13:15:00,81.22,81.25,81.03,81.11,47434.56365455728,49.9142,49.9326,49.7974,49.8466,47434.5637
2011-08-30 13:20:00,81.14,81.5,81.14,81.5,55253.44777344035,49.865,50.0863,49.865,50.0863,55253.4478
2011-08-30 13:25:00,81.5,81.53,81.35,81.43,42013.47066546501,50.0863,50.1047,49.9941,50.0433,42013.4707
2011-08-30 13:30:00,81.42,81.43,80.98,81.02,41387.95993595437,50.0371,50.0433,49.7667,49.7913,41387.9599
2011-08-30 13:35:00,81.02,81.15,81.01,81.02,18556.81830881581,49.7913,49.8712,49.7851,49.7913,18556.8183
2011-08-30 13:40:00,81.04,81.24,81.03,81.14,30754.2775342734,49.8036,49.9265,49.7974,49.865,30754.2775
2011-08-30 13:45:00,81.13,81.34,81.05,81.24,38677.41344140824,49.8589,49.9879,49.8097,49.9265,38677.4134
2011-08-30 13:50:00,81.23,81.26,81.0,81.17,45662.28325427712,49.9203,49.9388,49.779,49.8835,45662.2833
2011-08-30 13:55:00,81.17,81.41,81.17,81.31,69223.18739917809,49.8835,50.031,49.8835,49.9695,69223.1874
2011-08-30 14:00:00,81.33,81.62,81.16,81.35,178479.06148703748,49.9818,50.16,49.8773,49.9941,178479.0615
2011-08-30 14:05:00,81.35,81.58,81.17,81.57,57025.728173720505,49.9941,50.1354,49.8835,50.1293,57025.7282
2011-08-30 14:10:00,81.56,81.82,81.34,81.78,49623.851207844535,50.1231,50.2829,49.9879,50.2583,49623.8512
2011-08-30 14:15:00,81.78,81.86,81.58,81.69,41909.21887721324,50.2583,50.3075,50.1354,50.203,41909.2189
2011-08-30 14:20:00,81.7,81.79,81.5,81.64,38781.665229660015,50.2092,50.2645,50.0863,50.1723,38781.6652
2011-08-30 14:25:00,81.61,81.84,81.57,81.82,40866.7009946955,50.1539,50.2952,50.1293,50.2829,40866.701
2011-08-30 14:30:00,81.83,81.91,81.7,81.84,61508.5550685468,50.2891,50.3382,50.2092,50.2952,61508.5551
2011-08-30 14:35:00,81.85,81.88,81.72,81.86,79544.11443610374,50.3014,50.3198,50.2215,50.3075,79544.1144
2011-08-30 14:40:00,81.84,81.97,81.82,81.94,37322.14019413518,50.2952,50.3751,50.2829,50.3567,37322.1402
2011-08-30 14:45:00,81.95,82.01,81.69,81.74,66408.38911638019,50.3628,50.3997,50.203,50.2338,66408.3891
2011-08-30 14:50:00,81.75,81.91,81.6,81.72,90594.8039907918,50.2399,50.3382,50.1477,50.2215,90594.804
2011-08-30 14:55:00,81.7,82.1,81.66,82.05,152728.86978884926,50.2092,50.455,50.1846,50.4243,152728.8698
2011-08-30 15:00:00,82.05,82.1,81.9,81.99,110298.39197037714,50.4243,50.455,50.3321,50.3874,110298.392
2011-08-30 15:05:00,82.0,82.24,81.97,82.19,44932.5207365147,50.3935,50.541,50.3751,50.5103,44932.5207
2011-08-30 15:10:00,82.16,82.2,81.99,82.08,30754.2775342734,50.4919,50.5165,50.3874,50.4427,30754.2775
2011-08-30 15:15:00,82.08,82.37,82.08,82.35,83297.17881316761,50.4427,50.6209,50.4427,50.6086,83297.1788
2011-08-30 15:20:00,82.34,82.35,82.2,82.31,59423.51930351132,50.6025,50.6086,50.5165,50.5841,59423.5193
2011-08-30 15:25:00,82.32,82.5,82.22,82.5,97996.68095666778,50.5902,50.7008,50.5288,50.7008,97996.681
2011-08-30 15:30:00,82.5,82.61,82.44,82.59,94973.37909736633,50.7008,50.7684,50.664,50.7561,94973.3791
2011-08-30 15:35:00,82.6,82.71,82.59,82.69,110089.8883938736,50.7623,50.8299,50.7561,50.8176,110089.8884
2011-08-30 15:40:00,82.68,82.92,82.59,82.89,147724.7839527641,50.8114,50.9589,50.7561,50.9405,147724.784
2011-08-30 15:45:00,82.9,82.94,82.8,82.94,206210.03716200945,50.9466,50.9712,50.8852,50.9712,206210.0372
2011-08-30 15:50:00,82.94,83.01,82.89,82.96,246972.4863684532,50.9712,51.0143,50.9405,50.9835,246972.4864
2011-08-30 15:55:00,82.96,82.96,82.53,82.55,395531.2846272315,50.9835,50.9835,50.7193,50.7316,395531.2846
2011-08-31 09:30:00,83.41,84.08,82.95,83.95,198078.39767837105,51.2601,51.6718,50.9774,51.5919,198078.3977
2011-08-31 09:35:00,83.99,84.21,83.95,84.15,112696.18310016795,51.6165,51.7517,51.5919,51.7148,112696.1831
2011-08-31 09:40:00,84.15,84.79,83.93,84.57,142929.2016931825,51.7148,52.1082,51.5796,51.973,142929.2017
2011-08-31 09:45:00,84.63,84.67,84.17,84.32,113530.19740618214,52.0098,52.0344,51.7271,51.8193,113530.1974
2011-08-31 09:50:00,84.32,84.72,84.22,84.51,85590.71815470664,51.8193,52.0651,51.7579,51.9361,85590.7182
2011-08-31 09:55:00,84.51,84.59,84.39,84.47,55253.44777344035,51.9361,51.9852,51.8623,51.9115,55253.4478
2011-08-31 10:00:00,84.44,84.76,84.44,84.54,92158.58081456844,51.8931,52.0897,51.8931,51.9545,92158.5808
2011-08-31 10:05:00,84.55,84.66,84.32,84.32,142824.94990493072,51.9607,52.0283,51.8193,51.8193,142824.9499
2011-08-31 10:10:00,84.32,84.82,84.25,84.68,137091.10155108312,51.8193,52.1266,51.7763,52.0406,137091.1016
2011-08-31 10:15:00,84.71,84.79,84.54,84.61,72350.74104673132,52.059,52.1082,51.9545,51.9975,72350.741
2011-08-31 10:20:00,84.62,84.79,84.58,84.61,44724.01716001115,52.0037,52.1082,51.9791,51.9975,44724.0172
2011-08-31 10:25:00,84.62,84.79,84.45,84.74,82880.17166016051,52.0037,52.1082,51.8992,52.0774,82880.1717
2011-08-31 10:30:00,84.72,85.0,84.55,84.65,92575.58796757551,52.0651,52.2372,51.9607,52.0221,92575.588
2011-08-31 10:35:00,84.64,84.79,84.55,84.56,40553.94562994018,52.016,52.1082,51.9607,51.9668,40553.9456
2011-08-31 10:40:00,84.55,84.55,84.28,84.41,86528.98424897261,51.9607,51.9607,51.7947,51.8746,86528.9842
2011-08-31 10:45:00,84.41,84.58,84.21,84.22,118013.02430100844,51.8746,51.9791,51.7517,51.7579,118013.0243
2011-08-31 10:50:00,84.21,84.33,84.08,84.24,92679.8397558273,51.7517,51.8255,51.6718,51.7702,92679.8398
2011-08-31 10:55:00,84.22,84.28,83.78,83.88,67242.40342239439,51.7579,51.7947,51.4875,51.5489,67242.4034
2011-08-31 11:00:00,83.86,84.04,83.72,84.04,60049.03003302196,51.5366,51.6472,51.4506,51.6472,60049.03
2011-08-31 11:05:00,84.03,84.22,83.87,84.09,51813.1387611318,51.6411,51.7579,51.5428,51.678,51813.1388
2011-08-31 11:10:00,84.09,84.27,84.04,84.11,55983.21029120277,51.678,51.7886,51.6472,51.6903,55983.2103
2011-08-31 11:15:00,84.12,84.13,83.64,83.72,48164.3261723197,51.6964,51.7026,51.4014,51.4506,48164.3262
2011-08-31 11:20:00,83.73,83.77,83.51,83.61,39615.67953567421,51.4567,51.4813,51.3215,51.383,39615.6795
2011-08-31 11:25:00,83.61,83.67,83.49,83.61,48894.08869008212,51.383,51.4199,51.3092,51.383,48894.0887
2011-08-31 11:30:00,83.59,83.74,83.36,83.38,71412.47495246536,51.3707,51.4629,51.2293,51.2416,71412.475
2011-08-31 11:35:00,83.4,83.59,83.34,83.46,55149.19598518857,51.2539,51.3707,51.2171,51.2908,55149.196
2011-08-31 11:40:00,83.48,83.8,83.48,83.74,38364.65807665292,51.3031,51.4997,51.3031,51.4629,38364.6581
2011-08-31 11:45:00,83.72,83.8,83.56,83.59,27626.72388672017,51.4506,51.4997,51.3523,51.3707,27626.7239
2011-08-31 11:50:00,83.62,83.76,83.58,83.67,19912.09155608888,51.3891,51.4752,51.3645,51.4199,19912.0916
2011-08-31 11:55:00,83.67,83.69,83.38,83.4,44932.5207365147,51.4199,51.4321,51.2416,51.2539,44932.5207
2011-08-31 12:00:00,83.4,83.6,83.38,83.52,78710.10013008954,51.2539,51.3768,51.2416,51.3277,78710.1001
2011-08-31 12:05:00,83.53,83.62,83.53,83.56,31484.04005203582,51.3338,51.3891,51.3338,51.3523,31484.0401
2011-08-31 12:10:00,83.56,83.77,83.55,83.77,38885.917017911794,51.3523,51.4813,51.3461,51.4813,38885.917
2011-08-31 12:15:00,83.75,83.78,83.54,83.59,44307.01000700405,51.469,51.4875,51.34,51.3707,44307.01
2011-08-31 12:20:00,83.6,83.82,83.56,83.76,46809.05292504664,51.3768,51.512,51.3523,51.4752,46809.0529
2011-08-31 12:25:00,83.75,83.77,83.58,83.58,24082.16308615985,51.469,51.4813,51.3645,51.3645,24082.1631
2011-08-31 12:30:00,83.56,83.77,83.53,83.69,29920.26322825921,51.3523,51.4813,51.3338,51.4321,29920.2632
2011-08-31 12:35:00,83.66,83.77,83.53,83.56,33047.81687581243,51.4137,51.4813,51.3338,51.3523,33047.8169
2011-08-31 12:40:00,83.53,83.69,83.52,83.53,23352.40056839743,51.3338,51.4321,51.3277,51.3338,23352.4006
2011-08-31 12:45:00,83.54,83.61,83.48,83.57,23352.40056839743,51.34,51.383,51.3031,51.3584,23352.4006
2011-08-31 12:50:00,83.55,83.84,83.54,83.66,52542.90127889421,51.3461,51.5243,51.34,51.4137,52542.9013
2011-08-31 12:55:00,83.67,83.73,83.58,83.72,21267.364803361943,51.4199,51.4567,51.3645,51.4506,21267.3648
2011-08-31 13:00:00,83.74,83.84,83.59,83.59,36279.62231161744,51.4629,51.5243,51.3707,51.3707,36279.6223
2011-08-31 13:05:00,83.57,83.6,83.49,83.5,26271.450639447103,51.3584,51.3768,51.3092,51.3154,26271.4506
2011-08-31 13:10:00,83.51,83.68,83.5,83.61,26479.954215950656,51.3215,51.426,51.3154,51.383,26479.9542
2011-08-31 13:15:00,83.61,83.61,83.47,83.58,49206.84405483744,51.383,51.383,51.2969,51.3645,49206.8441
2011-08-31 13:20:00,83.57,83.61,83.45,83.45,23873.6595096563,51.3584,51.383,51.2847,51.2847,23873.6595
2011-08-31 13:25:00,83.45,83.58,83.4,83.54,73080.50356449375,51.2847,51.3645,51.2539,51.34,73080.5036
2011-08-31 13:30:00,83.58,83.6,83.44,83.57,34090.33475833017,51.3645,51.3768,51.2785,51.3584,34090.3348
2011-08-31 13:35:00,83.58,83.68,83.53,83.54,30024.51501651098,51.3645,51.426,51.3338,51.34,30024.515
2011-08-31 13:40:00,83.54,83.64,83.44,83.52,30962.78111077695,51.34,51.4014,51.2785,51.3277,30962.7811
2011-08-31 13:45:00,83.52,83.52,83.31,83.34,30545.77395776985,51.3277,51.3277,51.1986,51.2171,30545.774
2011-08-31 13:50:00,83.34,83.39,83.27,83.31,35341.356217351466,51.2171,51.2478,51.174,51.1986,35341.3562
2011-08-31 13:55:00,83.31,83.31,83.09,83.18,32213.80256979824,51.1986,51.1986,51.0634,51.1187,32213.8026
2011-08-31 14:00:00,83.17,83.3,83.0,83.11,69535.94276393342,51.1126,51.1925,51.0081,51.0757,69535.9428
2011-08-31 14:05:00,83.1,83.1,82.92,82.97,36488.12588812099,51.0696,51.0696,50.9589,50.9897,36488.1259
2011-08-31 14:10:00,82.96,83.1,82.89,82.94,25437.43633343292,50.9835,51.0696,50.9405,50.9712,25437.4363
2011-08-31 14:15:00,82.96,83.17,82.94,83.14,39615.67953567421,50.9835,51.1126,50.9712,51.0941,39615.6795
2011-08-31 14:20:00,83.13,83.36,83.13,83.36,20433.35049734775,51.088,51.2293,51.088,51.2293,20433.3505
2011-08-31 14:25:00,83.35,83.37,83.25,83.31,31692.54362853937,51.2232,51.2355,51.1617,51.1986,31692.5436
2011-08-31 14:30:00,83.31,83.35,83.07,83.1,26896.96136895776,51.1986,51.2232,51.0511,51.0696,26896.9614
2011-08-31 14:35:00,83.09,83.14,82.89,83.02,61612.806856798576,51.0634,51.0941,50.9405,51.0204,61612.8069
2011-08-31 14:40:00,83.01,83.01,82.7,82.77,68493.42488141567,51.0143,51.0143,50.8237,50.8668,68493.4249
2011-08-31 14:45:00,82.75,83.01,82.75,82.97,37947.65092364582,50.8545,51.0143,50.8545,50.9897,37947.6509
2011-08-31 14:50:00,82.97,82.98,82.5,82.54,102479.50785149408,50.9897,50.9958,50.7008,50.7254,102479.5079
2011-08-31 14:55:00,82.53,82.78,82.51,82.76,57025.728173720505,50.7193,50.8729,50.707,50.8606,57025.7282
2011-08-31 15:00:00,82.73,82.84,82.62,82.8,65261.61944561068,50.8422,50.9098,50.7746,50.8852,65261.6194
2011-08-31 15:05:00,82.79,82.99,82.79,82.94,29399.00428700033,50.879,51.002,50.879,50.9712,29399.0043
2011-08-31 15:10:00,82.91,82.93,82.47,82.52,81316.3948363839,50.9528,50.9651,50.6824,50.7131,81316.3948
2011-08-31 15:15:00,82.53,82.54,82.26,82.38,53272.66379665664,50.7193,50.7254,50.5533,50.6271,53272.6638
2011-08-31 15:20:00,82.38,82.63,82.33,82.52,53376.91558490841,50.6271,50.7807,50.5964,50.7131,53376.9156
2011-08-31 15:25:00,82.53,82.64,82.35,82.62,93305.35048533794,50.7193,50.7869,50.6086,50.7746,93305.3505
2011-08-31 15:30:00,82.61,82.72,82.52,82.63,55149.19598518857,50.7684,50.836,50.7131,50.7807,55149.196
2011-08-31 15:35:00,82.63,83.01,82.61,82.91,78501.596553586,50.7807,51.0143,50.7684,50.9528,78501.5966
2011-08-31 15:40:00,82.92,83.32,82.91,83.31,97266.91843890536,50.9589,51.2048,50.9528,51.1986,97266.9184
2011-08-31 15:45:00,83.34,83.48,83.14,83.46,194950.84403081785,51.2171,51.3031,51.0941,51.2908,194950.844
2011-08-31 15:50:00,83.44,83.54,83.22,83.25,147412.02858800878,51.2785,51.34,51.1433,51.1617,147412.0286
2011-08-31 15:55:00,83.24,83.36,82.86,83.15,462773.6880496258,51.1556,51.2293,50.9221,51.1003,462773.688
2011-09-01 09:30:00,83.56,84.27,83.32,83.86,188278.72958270428,51.3523,51.7886,51.2048,51.5366,188278.7296
2011-09-01 09:35:00,83.84,84.34,83.79,84.25,62968.08010407164,51.5243,51.8316,51.4936,51.7763,62968.0801
2011-09-01 09:40:00,84.19,84.22,83.95,84.05,94764.87552086278,51.7394,51.7579,51.5919,51.6534,94764.8755
2011-09-01 09:45:00,84.05,84.18,83.91,84.01,92575.58796757551,51.6534,51.7333,51.5674,51.6288,92575.588
2011-09-01 09:50:00,84.01,84.03,83.36,83.51,60257.53360952551,51.6288,51.6411,51.2293,51.3215,60257.5336
2011-09-01 09:55:00,83.49,83.8,83.46,83.79,52647.15306714599,51.3092,51.4997,51.2908,51.4936,52647.1531
2011-09-01 10:00:00,83.73,85.08,83.58,84.76,193595.5707835448,51.4567,52.2864,51.3645,52.0897,193595.5708
2011-09-01 10:05:00,84.79,84.86,84.55,84.65,83401.43060141939,52.1082,52.1512,51.9607,52.0221,83401.4306
2011-09-01 10:10:00,84.57,84.8,84.01,84.01,75582.54648253632,51.973,52.1143,51.6288,51.6288,75582.5465
2011-09-01 10:15:00,84.06,84.19,84.02,84.08,37322.14019413518,51.6595,51.7394,51.635,51.6718,37322.1402
2011-09-01 10:20:00,84.0,84.08,83.9,83.99,51500.38339637647,51.6227,51.6718,51.5612,51.6165,51500.3834
2011-09-01 10:25:00,84.03,84.03,83.85,83.89,40345.44205343663,51.6411,51.6411,51.5305,51.5551,40345.4421
2011-09-01 10:30:00,83.86,83.92,83.44,83.65,58485.25320924535,51.5366,51.5735,51.2785,51.4076,58485.2532
2011-09-01 10:35:00,83.65,83.81,83.48,83.8,43055.98854798276,51.4076,51.5059,51.3031,51.4997,43055.9885
2011-09-01 10:40:00,83.75,84.03,83.75,83.99,38781.665229660015,51.469,51.6411,51.469,51.6165,38781.6652
2011-09-01 10:45:00,83.92,83.99,83.58,83.69,32839.31329930889,51.5735,51.6165,51.3645,51.4321,32839.3133
2011-09-01 10:50:00,83.68,83.95,83.59,83.59,30754.2775342734,51.426,51.5919,51.3707,51.3707,30754.2775
2011-09-01 10:55:00,83.62,83.65,83.35,83.41,27313.96852196485,51.3891,51.4076,51.2232,51.2601,27313.9685
2011-09-01 11:00:00,83.42,83.45,83.16,83.36,35445.608005603244,51.2662,51.2847,51.1064,51.2293,35445.608
2011-09-01 11:05:00,83.41,83.43,83.03,83.1,24707.673815670496,51.2601,51.2724,51.0265,51.0696,24707.6738
2011-09-01 11:10:00,83.08,83.22,82.92,83.01,42013.47066546501,51.0573,51.1433,50.9589,51.0143,42013.4707
2011-09-01 11:15:00,83.01,83.26,82.94,83.19,29920.26322825921,51.0143,51.1679,50.9712,51.1249,29920.2632
2011-09-01 11:20:00,83.19,83.38,83.13,83.27,50040.85836085164,51.1249,51.2416,51.088,51.174,50040.8584
2011-09-01 11:25:00,83.27,83.45,83.14,83.45,36279.62231161744,51.174,51.2847,51.0941,51.2847,36279.6223
2011-09-01 11:30:00,83.43,83.48,83.32,83.37,32005.29899329469,51.2724,51.3031,51.2048,51.2355,32005.299
2011-09-01 11:35:00,83.36,83.41,83.24,83.37,24394.91845091517,51.2293,51.2601,51.1556,51.2355,24394.9185
2011-09-01 11:40:00,83.38,83.51,83.22,83.32,30233.01859301453,51.2416,51.3215,51.1433,51.2048,30233.0186
2011-09-01 11:45:00,83.36,83.48,83.31,83.46,23143.89699189388,51.2293,51.3031,51.1986,51.2908,23143.897
2011-09-01 11:50:00,83.46,83.63,83.27,83.59,38573.16165315647,51.2908,51.3953,51.174,51.3707,38573.1617
2011-09-01 11:55:00,83.58,83.72,83.51,83.62,36175.37052336566,51.3645,51.4506,51.3215,51.3891,36175.3705
2011-09-01 12:00:00,83.64,83.64,83.39,83.46,47434.56365455728,51.4014,51.4014,51.2478,51.2908,47434.5637
2011-09-01 12:05:00,83.46,83.64,83.38,83.63,41909.21887721324,51.2908,51.4014,51.2416,51.3953,41909.2189
2011-09-01 12:10:00,83.61,83.63,83.51,83.58,21163.11301511017,51.383,51.3953,51.3215,51.3645,21163.113
2011-09-01 12:15:00,83.57,83.65,83.4,83.64,28147.982827979045,51.3584,51.4076,51.2539,51.4014,28147.9828
2011-09-01 12:20:00,83.64,83.82,83.62,83.79,22309.88268587969,51.4014,51.512,51.3891,51.4936,22309.8827
2011-09-01 12:25:00,83.79,83.95,83.67,83.94,30128.76680476276,51.4936,51.5919,51.4199,51.5858,30128.7668
2011-09-01 12:30:00,83.95,84.02,83.84,83.85,21371.61659161372,51.5919,51.635,51.5243,51.5305,21371.6166
2011-09-01 12:35:00,83.85,83.93,83.77,83.81,20433.35049734775,51.5305,51.5796,51.4813,51.5059,20433.3505
2011-09-01 12:40:00,83.82,83.87,83.69,83.7,15429.264661262589,51.512,51.5428,51.4321,51.4383,15429.2647
2011-09-01 12:45:00,83.7,83.77,83.61,83.71,38468.90986490469,51.4383,51.4813,51.383,51.4444,38468.9099
2011-09-01 12:50:00,83.68,83.78,83.52,83.54,17931.30757930517,51.426,51.4875,51.3277,51.34,17931.3076
2011-09-01 12:55:00,83.55,83.69,83.4,83.55,29607.507863503884,51.3461,51.4321,51.2539,51.3461,29607.5079
2011-09-01 13:00:00,83.54,83.55,83.39,83.42,20224.846920844204,51.34,51.3461,51.2478,51.2662,20224.8469
2011-09-01 13:05:00,83.41,83.41,83.22,83.29,26792.709580705978,51.2601,51.2601,51.1433,51.1863,26792.7096
2011-09-01 13:10:00,83.27,83.51,83.24,83.44,57546.987114979376,51.174,51.3215,51.1556,51.2785,57546.9871
2011-09-01 13:15:00,83.44,83.44,83.34,83.43,11884.703860702262,51.2785,51.2785,51.2171,51.2724,11884.7039
2011-09-01 13:20:00,83.46,83.55,83.17,83.17,28252.234616230817,51.2908,51.3461,51.1126,51.1126,28252.2346
2011-09-01 13:25:00,83.16,83.5,83.16,83.39,17931.30757930517,51.1064,51.3154,51.1064,51.2478,17931.3076
2011-09-01 13:30:00,83.39,83.41,83.25,83.39,30650.025746021627,51.2478,51.2601,51.1617,51.2478,30650.0257
2011-09-01 13:35:00,83.35,83.35,83.14,83.15,27105.464945461303,51.2232,51.2232,51.0941,51.1003,27105.4649
2011-09-01 13:40:00,83.14,83.14,82.79,82.94,35549.859793855016,51.0941,51.0941,50.879,50.9712,35549.8598
2011-09-01 13:45:00,82.93,83.06,82.84,83.04,27626.72388672017,50.9651,51.045,50.9098,51.0327,27626.7239
2011-09-01 13:50:00,83.06,83.06,82.71,82.74,60257.53360952551,51.045,51.045,50.8299,50.8483,60257.5336
2011-09-01 13:55:00,82.77,82.97,82.65,82.72,34403.0901230855,50.8668,50.9897,50.793,50.836,34403.0901
2011-09-01 14:00:00,82.72,82.79,82.49,82.53,54106.67810267083,50.836,50.879,50.6947,50.7193,54106.6781
2011-09-01 14:05:00,82.53,82.65,82.45,82.56,27418.220310216624,50.7193,50.793,50.6701,50.7377,27418.2203
2011-09-01 14:10:00,82.6,82.76,82.56,82.73,61091.5479155397,50.7623,50.8606,50.7377,50.8422,61091.5479
2011-09-01 14:15:00,82.73,82.82,82.55,82.62,57546.987114979376,50.8422,50.8975,50.7316,50.7746,57546.9871
2011-09-01 14:20:00,82.65,82.67,82.39,82.61,55357.69956169212,50.793,50.8053,50.6332,50.7684,55357.6996
2011-09-01 14:25:00,82.61,82.8,82.59,82.8,58485.25320924535,50.7684,50.8852,50.7561,50.8852,58485.2532
2011-09-01 14:30:00,82.78,82.96,82.7,82.82,40762.44920644373,50.8729,50.9835,50.8237,50.8975,40762.4492
2011-09-01 14:35:00,82.83,82.87,82.75,82.84,25958.695274691785,50.9036,50.9282,50.8545,50.9098,25958.6953
2011-09-01 14:40:00,82.85,82.97,82.79,82.81,44619.76537175937,50.9159,50.9897,50.879,50.8913,44619.7654
2011-09-01 14:45:00,82.82,82.84,82.66,82.74,38051.9027118976,50.8975,50.9098,50.7992,50.8483,38051.9027
2011-09-01 14:50:00,82.74,82.77,82.62,82.76,39719.93132392599,50.8483,50.8668,50.7746,50.8606,39719.9313
2011-09-01 14:55:00,82.77,82.78,82.57,82.6,45141.02431301824,50.8668,50.8729,50.7438,50.7623,45141.0243
2011-09-01 15:00:00,82.6,82.61,82.42,82.5,40866.7009946955,50.7623,50.7684,50.6517,50.7008,40866.701
2011-09-01 15:05:00,82.49,82.71,82.44,82.67,94973.37909736633,50.6947,50.8299,50.664,50.8053,94973.3791
2011-09-01 15:10:00,82.67,82.93,82.63,82.8,41075.20457119905,50.8053,50.9651,50.7807,50.8852,41075.2046
2011-09-01 15:15:00,82.8,82.91,82.75,82.84,29816.01144000743,50.8852,50.9528,50.8545,50.9098,29816.0114
2011-09-01 15:20:00,82.83,82.98,82.64,82.94,51187.62803162115,50.9036,50.9958,50.7869,50.9712,51187.628
2011-09-01 15:25:00,82.98,83.1,82.73,82.73,59423.51930351132,50.9958,51.0696,50.8422,50.8422,59423.5193
2011-09-01 15:30:00,82.75,82.77,82.49,82.49,76416.56078855052,50.8545,50.8668,50.6947,50.6947,76416.5608
2011-09-01 15:35:00,82.52,82.71,82.46,82.57,68389.1730931639,50.7131,50.8299,50.6762,50.7438,68389.1731
2011-09-01 15:40:00,82.56,82.65,82.42,82.63,78293.09297708246,50.7377,50.793,50.6517,50.7807,78293.093
2011-09-01 15:45:00,82.65,82.71,82.47,82.66,75478.29469428454,50.793,50.8299,50.6824,50.7992,75478.2947
2011-09-01 15:50:00,82.67,82.68,82.35,82.43,86737.48782547617,50.8053,50.8114,50.6086,50.6578,86737.4878
2011-09-01 15:55:00,82.43,82.5,82.33,82.4,152416.11442409395,50.6578,50.7008,50.5964,50.6394,152416.1144
2011-09-02 09:30:00,80.1,80.52,79.82,79.94,158149.96277794152,49.2259,49.484,49.0538,49.1276,158149.9628
2011-09-02 09:35:00,79.9,80.01,79.45,79.65,45349.52788952179,49.103,49.1706,48.8264,48.9493,45349.5279
2011-09-02 09:40:00,79.67,79.93,79.54,79.93,46392.045772039535,48.9616,49.1214,48.8817,49.1214,46392.0458
2011-09-02 09:45:00,79.89,80.25,79.7,80.13,61300.05149204325,49.0968,49.3181,48.9801,49.2443,61300.0515
2011-09-02 09:50:00,80.15,80.26,79.85,79.89,54315.18167917438,49.2566,49.3242,49.0723,49.0968,54315.1817
2011-09-02 09:55:00,79.86,80.0,79.69,80.0,69431.69097568165,49.0784,49.1644,48.9739,49.1644,69431.691
2011-09-02 10:00:00,79.94,80.52,79.91,80.29,45662.28325427712,49.1276,49.484,49.1091,49.3427,45662.2833
2011-09-02 10:05:00,80.23,80.72,80.15,80.72,38051.9027118976,49.3058,49.6069,49.2566,49.6069,38051.9027
2011-09-02 10:10:00,80.72,80.8,80.46,80.49,43055.98854798276,49.6069,49.6561,49.4471,49.4656,43055.9885
2011-09-02 10:15:00,80.48,80.71,80.36,80.71,42117.72245371679,49.4594,49.6008,49.3857,49.6008,42117.7225
2011-09-02 10:20:00,80.66,80.73,80.36,80.41,38260.40628840114,49.57,49.6131,49.3857,49.4164,38260.4063
2011-09-02 10:25:00,80.43,80.65,80.41,80.55,53168.41200840486,49.4287,49.5639,49.4164,49.5024,53168.412
2011-09-02 10:30:00,80.57,80.57,80.13,80.19,47643.06723106083,49.5147,49.5147,49.2443,49.2812,47643.0672
2011-09-02 10:35:00,80.21,80.31,79.89,79.97,36175.37052336566,49.2935,49.355,49.0968,49.146,36175.3705
2011-09-02 10:40:00,79.96,80.16,79.84,79.87,23873.6595096563,49.1399,49.2628,49.0661,49.0845,23873.6595
2011-09-02 10:45:00,79.92,79.99,79.66,79.96,60987.29612728793,49.1153,49.1583,48.9555,49.1399,60987.2961
2011-09-02 10:50:00,79.96,80.18,79.78,80.08,39407.175959170665,49.1399,49.2751,49.0292,49.2136,39407.176
2011-09-02 10:55:00,80.06,80.23,80.04,80.17,36071.11873511389,49.2013,49.3058,49.189,49.2689,36071.1187
2011-09-02 11:00:00,80.19,80.26,80.08,80.17,80273.87695386616,49.2812,49.3242,49.2136,49.2689,80273.877
2011-09-02 11:05:00,80.14,80.33,80.1,80.1,25541.68812168469,49.2505,49.3672,49.2259,49.2259,25541.6881
2011-09-02 11:10:00,80.11,80.6,80.1,80.46,43577.24748924163,49.232,49.5332,49.2259,49.4471,43577.2475
2011-09-02 11:15:00,80.42,80.57,80.37,80.48,35758.363370358566,49.4226,49.5147,49.3918,49.4594,35758.3634
2011-09-02 11:20:00,80.47,80.63,80.38,80.41,48477.08153707502,49.4533,49.5516,49.398,49.4164,48477.0815
2011-09-02 11:25:00,80.42,80.61,80.4,80.57,51083.37624336938,49.4226,49.5393,49.4103,49.5147,51083.3762
2011-09-02 11:30:00,80.57,80.7,80.46,80.69,82984.4234484123,49.5147,49.5946,49.4471,49.5885,82984.4234
2011-09-02 11:35:00,80.69,81.02,80.64,80.92,49206.84405483744,49.5885,49.7913,49.5578,49.7298,49206.8441
2011-09-02 11:40:00,80.9,80.9,80.72,80.72,18139.81115580872,49.7175,49.7175,49.6069,49.6069,18139.8112
2011-09-02 11:45:00,80.74,80.79,80.62,80.64,28981.99713399324,49.6192,49.6499,49.5455,49.5578,28981.9971
2011-09-02 11:50:00,80.62,80.79,80.59,80.63,21267.364803361943,49.5455,49.6499,49.527,49.5516,21267.3648
2011-09-02 11:55:00,80.63,80.67,80.47,80.54,47330.31186630551,49.5516,49.5762,49.4533,49.4963,47330.3119
2011-09-02 12:00:00,80.54,80.79,80.54,80.78,42326.22603022034,49.4963,49.6499,49.4963,49.6438,42326.226
2011-09-02 12:05:00,80.79,81.03,80.79,80.85,27522.4720984684,49.6499,49.7974,49.6499,49.6868,27522.4721
2011-09-02 12:10:00,80.82,80.94,80.75,80.9,22101.37910937614,49.6684,49.7421,49.6254,49.7175,22101.3791
2011-09-02 12:15:00,80.87,80.95,80.79,80.9,36905.13304112808,49.6991,49.7483,49.6499,49.7175,36905.133
2011-09-02 12:20:00,80.89,81.0,80.79,80.81,32630.809722805338,49.7114,49.779,49.6499,49.6622,32630.8097
2011-09-02 12:25:00,80.79,80.86,80.72,80.81,33047.81687581243,49.6499,49.693,49.6069,49.6622,33047.8169
2011-09-02 12:30:00,80.79,80.84,80.72,80.83,26167.19885119533,49.6499,49.6807,49.6069,49.6745,26167.1989
2011-09-02 12:35:00,80.81,80.86,80.74,80.83,28252.234616230817,49.6622,49.693,49.6192,49.6745,28252.2346
2011-09-02 12:40:00,80.85,80.88,80.73,80.83,21163.11301511017,49.6868,49.7052,49.6131,49.6745,21163.113
2011-09-02 12:45:00,80.82,80.89,80.72,80.82,33986.0829700784,49.6684,49.7114,49.6069,49.6684,33986.083
2011-09-02 12:50:00,80.82,80.83,80.75,80.79,25333.18454518114,49.6684,49.6745,49.6254,49.6499,25333.1845
2011-09-02 12:55:00,80.79,80.89,80.77,80.82,31692.54362853937,49.6499,49.7114,49.6376,49.6684,31692.5436
2011-09-02 13:00:00,80.83,80.93,80.64,80.66,81107.89125988036,49.6745,49.736,49.5578,49.57,81107.8913
2011-09-02 13:05:00,80.65,80.65,80.45,80.47,38885.917017911794,49.5639,49.5639,49.441,49.4533,38885.917
2011-09-02 13:10:00,80.47,80.54,80.38,80.39,22622.63805063501,49.4533,49.4963,49.398,49.4041,22622.6381
2011-09-02 13:15:00,80.39,80.47,80.31,80.32,31901.04720504292,49.4041,49.4533,49.355,49.3611,31901.0472
2011-09-02 13:20:00,80.32,80.42,80.28,80.36,36905.13304112808,49.3611,49.4226,49.3365,49.3857,36905.133
2011-09-02 13:25:00,80.32,80.42,80.29,80.33,15637.768237766137,49.3611,49.4226,49.3427,49.3672,15637.7682
2011-09-02 13:30:00,80.32,80.5,80.3,80.32,32318.054358050013,49.3611,49.4717,49.3488,49.3611,32318.0544
2011-09-02 13:35:00,80.32,80.36,80.23,80.29,22935.39341539033,49.3611,49.3857,49.3058,49.3427,22935.3934
2011-09-02 13:40:00,80.28,80.39,80.24,80.24,27105.464945461303,49.3365,49.4041,49.3119,49.3119,27105.4649
2011-09-02 13:45:00,80.26,80.53,80.26,80.52,30024.51501651098,49.3242,49.4902,49.3242,49.484,30024.515
2011-09-02 13:50:00,80.52,80.62,80.39,80.39,40136.93847693308,49.484,49.5455,49.4041,49.4041,40136.9385
2011-09-02 13:55:00,80.4,80.55,80.38,80.51,27209.71673371308,49.4103,49.5024,49.398,49.4779,27209.7167
2011-09-02 14:00:00,80.5,80.55,80.36,80.41,36071.11873511389,49.4717,49.5024,49.3857,49.4164,36071.1187
2011-09-02 14:05:00,80.39,80.45,80.28,80.28,31588.291840287595,49.4041,49.441,49.3365,49.3365,31588.2918
2011-09-02 14:10:00,80.31,80.42,79.93,80.05,179104.57221654814,49.355,49.4226,49.1214,49.1952,179104.5722
2011-09-02 14:15:00,80.04,80.08,79.87,80.08,51604.63518462825,49.189,49.2136,49.0845,49.2136,51604.6352
2011-09-02 14:20:00,80.07,80.18,79.94,80.01,24916.17739217404,49.2075,49.2751,49.1276,49.1706,24916.1774
2011-09-02 14:25:00,80.02,80.08,79.94,79.95,22205.630897627914,49.1767,49.2136,49.1276,49.1337,22205.6309
2011-09-02 14:30:00,79.96,79.96,79.71,79.85,77667.5822475718,49.1399,49.1399,48.9862,49.0723,77667.5822
2011-09-02 14:35:00,79.85,80.02,79.85,79.94,40866.7009946955,49.0723,49.1767,49.0723,49.1276,40866.701
2011-09-02 14:40:00,79.93,80.08,79.88,79.9,29607.507863503884,49.1214,49.2136,49.0907,49.103,29607.5079
2011-09-02 14:45:00,79.92,79.99,79.71,79.71,23456.652356649203,49.1153,49.1583,48.9862,48.9862,23456.6524
2011-09-02 14:50:00,79.72,80.02,79.72,79.94,55878.95850295099,48.9924,49.1767,48.9924,49.1276,55878.9585
2011-09-02 14:55:00,79.94,79.96,79.74,79.82,30024.51501651098,49.1276,49.1399,49.0047,49.0538,30024.515
2011-09-02 15:00:00,79.81,79.88,79.61,79.66,60361.78539777728,49.0477,49.0907,48.9248,48.9555,60361.7854
2011-09-02 15:05:00,79.65,79.8,79.65,79.79,21997.127321124364,48.9493,49.0415,48.9493,49.0354,21997.1273
2011-09-02 15:10:00,79.77,79.93,79.64,79.91,33881.83118182663,49.0231,49.1214,48.9432,49.1091,33881.8312
2011-09-02 15:15:00,79.92,79.92,79.68,79.8,69640.19455218519,49.1153,49.1153,48.9678,49.0415,69640.1946
2011-09-02 15:20:00,79.8,79.99,79.79,79.94,36279.62231161744,49.0415,49.1583,49.0354,49.1276,36279.6223
2011-09-02 15:25:00,79.94,80.01,79.84,79.9,42326.22603022034,49.1276,49.1706,49.0661,49.103,42326.226
2011-09-02 15:30:00,79.92,80.04,79.8,80.03,71725.23031722067,49.1153,49.189,49.0415,49.1829,71725.2303
2011-09-02 15:35:00,80.03,80.14,79.9,80.14,59632.02288001486,49.1829,49.2505,49.103,49.2505,59632.0229
2011-09-02 15:40:00,80.15,80.29,80.08,80.19,80169.62516561439,49.2566,49.3427,49.2136,49.2812,80169.6252
2011-09-02 15:45:00,80.21,80.28,79.93,80.06,111966.42058240554,49.2935,49.3365,49.1214,49.2013,111966.4206
2011-09-02 15:50:00,80.06,80.26,79.98,80.23,127604.18882017166,49.2013,49.3242,49.1521,49.3058,127604.1888
2011-09-02 15:55:00,80.24,80.31,79.93,80.03,252914.8382988043,49.3119,49.355,49.1214,49.1829,252914.8383
2011-09-06 09:30:00,77.61,77.61,77.12,77.3,108943.11872310408,47.6957,47.6957,47.3945,47.5051,108943.1187
2011-09-06 09:35:00,77.23,77.65,77.2,77.43,52125.89412588712,47.4621,47.7202,47.4437,47.585,52125.8941
2011-09-06 09:40:00,77.43,77.5,76.82,77.07,73914.51787050793,47.585,47.628,47.2102,47.3638,73914.5179
2011-09-06 09:45:00,77.09,77.26,76.88,77.11,123746.87265485602,47.3761,47.4806,47.247,47.3884,123746.8727
2011-09-06 09:50:00,77.1,77.38,77.0,77.3,85277.96278995133,47.3822,47.5543,47.3208,47.5051,85277.9628
2011-09-06 09:55:00,77.3,77.6,77.25,77.44,81524.89841288746,47.5051,47.6895,47.4744,47.5912,81524.8984
2011-09-06 10:00:00,77.43,77.83,77.38,77.71,122495.85119583474,47.585,47.8309,47.5543,47.7571,122495.8512
2011-09-06 10:05:00,77.71,77.73,77.34,77.53,50457.865513858735,47.7571,47.7694,47.5297,47.6465,50457.8655
2011-09-06 10:10:00,77.51,77.57,76.9,76.9,56504.46923246163,47.6342,47.6711,47.2593,47.2593,56504.4692
2011-09-06 10:15:00,77.0,77.11,76.76,76.85,34715.84548784082,47.3208,47.3884,47.1733,47.2286,34715.8455
2011-09-06 10:20:00,76.87,76.96,76.78,76.88,35966.86694686212,47.2409,47.2962,47.1856,47.247,35966.8669
2011-09-06 10:25:00,76.88,77.04,76.67,76.81,56817.22459721696,47.247,47.3454,47.118,47.204,56817.2246
2011-09-06 10:30:00,76.79,76.84,76.57,76.64,64636.108716100025,47.1917,47.2224,47.0565,47.0995,64636.1087
2011-09-06 10:35:00,76.64,76.82,76.35,76.52,81524.89841288746,47.0995,47.2102,46.9213,47.0258,81524.8984
2011-09-06 10:40:00,76.52,76.79,76.34,76.6,36696.62946462453,47.0258,47.1917,46.9152,47.075,36696.6295
2011-09-06 10:45:00,76.6,76.65,76.18,76.31,105711.31328729908,47.075,47.1057,46.8168,46.8967,105711.3133
2011-09-06 10:50:00,76.31,76.8,76.25,76.77,98413.68810967488,46.8967,47.1979,46.8599,47.1794,98413.6881
2011-09-06 10:55:00,76.77,77.0,76.61,76.91,49936.60657259986,47.1794,47.3208,47.0811,47.2655,49936.6066
2011-09-06 11:00:00,76.89,76.97,76.69,76.75,30650.025746021627,47.2532,47.3023,47.1303,47.1671,30650.0257
2011-09-06 11:05:00,76.74,76.83,76.56,76.76,35028.600852596144,47.161,47.2163,47.0504,47.1733,35028.6009
2011-09-06 11:10:00,76.76,76.96,76.53,76.86,37322.14019413518,47.1733,47.2962,47.0319,47.2347,37322.1402
2011-09-06 11:15:00,76.85,77.11,76.8,76.97,61404.30328029503,47.2286,47.3884,47.1979,47.3023,61404.3033
2011-09-06 11:20:00,76.98,77.15,76.88,77.12,44619.76537175937,47.3085,47.413,47.247,47.3945,44619.7654
2011-09-06 11:25:00,77.14,77.36,77.09,77.36,70578.46064645116,47.4068,47.542,47.3761,47.542,70578.4606
2011-09-06 11:30:00,77.35,77.49,77.29,77.37,57129.97996197228,47.5359,47.6219,47.499,47.5482,57129.98
2011-09-06 11:35:00,77.37,77.5,77.14,77.17,23456.652356649203,47.5482,47.628,47.4068,47.4252,23456.6524
2011-09-06 11:40:00,77.19,77.41,77.14,77.4,31484.04005203582,47.4375,47.5727,47.4068,47.5666,31484.0401
2011-09-06 11:45:00,77.41,77.42,77.24,77.31,37634.8955588905,47.5727,47.5789,47.4683,47.5113,37634.8956
2011-09-06 11:50:00,77.31,77.47,77.26,77.32,24290.6666626634,47.5113,47.6096,47.4806,47.5174,24290.6667
2011-09-06 11:55:00,77.36,77.62,77.35,77.5,53898.17452616728,47.542,47.7018,47.5359,47.628,53898.1745
2011-09-06 12:00:00,77.5,77.66,77.41,77.49,42430.477818472114,47.628,47.7264,47.5727,47.6219,42430.4778
2011-09-06 12:05:00,77.5,77.67,77.41,77.42,50145.110149103406,47.628,47.7325,47.5727,47.5789,50145.1101
2011-09-06 12:10:00,77.44,77.64,77.43,77.59,28356.48640448259,47.5912,47.7141,47.585,47.6834,28356.4864
2011-09-06 12:15:00,77.56,77.73,77.54,77.7,31067.032899028723,47.6649,47.7694,47.6526,47.751,31067.0329
2011-09-06 12:20:00,77.68,77.92,77.65,77.65,28564.98998098614,47.7387,47.8862,47.7202,47.7202,28564.99
2011-09-06 12:25:00,77.67,77.69,77.5,77.55,19182.32903832646,47.7325,47.7448,47.628,47.6588,19182.329
2011-09-06 12:30:00,77.55,77.58,77.45,77.47,20120.59513259243,47.6588,47.6772,47.5973,47.6096,20120.5951
2011-09-06 12:35:00,77.49,77.59,77.4,77.48,25958.695274691785,47.6219,47.6834,47.5666,47.6158,25958.6953
2011-09-06 12:40:00,77.49,77.5,77.41,77.47,14282.49499049307,47.6219,47.628,47.5727,47.6096,14282.495
2011-09-06 12:45:00,77.47,77.56,77.43,77.5,47226.06007805373,47.6096,47.6649,47.585,47.628,47226.0601
2011-09-06 12:50:00,77.5,77.62,77.47,77.51,23665.15593315276,47.628,47.7018,47.6096,47.6342,23665.1559
2011-09-06 12:55:00,77.52,77.65,77.48,77.6,38573.16165315647,47.6403,47.7202,47.6158,47.6895,38573.1617
2011-09-06 13:00:00,77.6,77.64,77.49,77.58,35862.61515861034,47.6895,47.7141,47.6219,47.6772,35862.6152
2011-09-06 13:05:00,77.58,77.73,77.52,77.67,44307.01000700405,47.6772,47.7694,47.6403,47.7325,44307.01
2011-09-06 13:10:00,77.66,77.9,77.63,77.68,26479.954215950656,47.7264,47.8739,47.7079,47.7387,26479.9542
2011-09-06 13:15:00,77.66,77.69,77.5,77.63,28773.493557489688,47.7264,47.7448,47.628,47.7079,28773.4936
2011-09-06 13:20:00,77.64,77.8,77.62,77.73,16576.034332032104,47.7141,47.8124,47.7018,47.7694,16576.0343
2011-09-06 13:25:00,77.73,77.73,77.59,77.61,37217.8884058834,47.7694,47.7694,47.6834,47.6957,37217.8884
2011-09-06 13:30:00,77.57,77.63,77.48,77.56,36800.88125287631,47.6711,47.7079,47.6158,47.6649,36800.8813
2011-09-06 13:35:00,77.57,77.76,77.5,77.75,55878.95850295099,47.6711,47.7878,47.628,47.7817,55878.9585
2011-09-06 13:40:00,77.76,77.97,77.71,77.95,37739.14734714227,47.7878,47.9169,47.7571,47.9046,37739.1473
2011-09-06 13:45:00,77.97,78.28,77.93,78.27,72142.23747022777,47.9169,48.1074,47.8923,48.1013,72142.2375
2011-09-06 13:50:00,78.26,78.38,78.09,78.38,89448.0343200223,48.0951,48.1689,47.9906,48.1689,89448.0343
2011-09-06 13:55:00,78.38,78.39,78.08,78.09,51604.63518462825,48.1689,48.175,47.9845,47.9906,51604.6352
2011-09-06 14:00:00,78.08,78.16,77.97,78.01,29503.25607525211,47.9845,48.0337,47.9169,47.9415,29503.2561
2011-09-06 14:05:00,78.03,78.28,78.01,78.2,65470.12302211423,47.9538,48.1074,47.9415,48.0582,65470.123
2011-09-06 14:10:00,78.22,78.57,78.2,78.55,96745.6594976465,48.0705,48.2856,48.0582,48.2733,96745.6595
2011-09-06 14:15:00,78.57,78.87,78.57,78.84,85486.46636645487,48.2856,48.47,48.2856,48.4516,85486.4664
2011-09-06 14:20:00,78.83,78.85,78.61,78.74,52542.90127889421,48.4454,48.4577,48.3102,48.3901,52542.9013
2011-09-06 14:25:00,78.73,79.01,78.69,78.92,49102.59226658566,48.384,48.556,48.3594,48.5007,49102.5923
2011-09-06 14:30:00,78.91,78.92,78.55,78.58,133546.5407505228,48.4946,48.5007,48.2733,48.2918,133546.5408
2011-09-06 14:35:00,78.55,78.64,78.4,78.42,95286.13446212166,48.2733,48.3286,48.1811,48.1934,95286.1345
2011-09-06 14:40:00,78.41,78.53,78.3,78.5,50562.117302110506,48.1873,48.261,48.1197,48.2426,50562.1173
2011-09-06 14:45:00,78.52,78.56,78.36,78.36,30858.529322525173,48.2549,48.2795,48.1566,48.1566,30858.5293
2011-09-06 14:50:00,78.34,78.45,78.22,78.26,17514.300426298072,48.1443,48.2119,48.0705,48.0951,17514.3004
2011-09-06 14:55:00,78.24,78.45,78.21,78.42,78188.84118883067,48.0828,48.2119,48.0644,48.1934,78188.8412
2011-09-06 15:00:00,78.42,78.44,78.19,78.28,30128.76680476276,48.1934,48.2057,48.0521,48.1074,30128.7668
2011-09-06 15:05:00,78.25,78.25,78.07,78.1,46913.30471329841,48.089,48.089,47.9783,47.9968,46913.3047
2011-09-06 15:10:00,78.1,78.19,78.03,78.04,55774.70671469922,47.9968,48.0521,47.9538,47.9599,55774.7067
2011-09-06 15:15:00,78.04,78.12,77.96,78.06,54523.68525567793,47.9599,48.0091,47.9107,47.9722,54523.6853
2011-09-06 15:20:00,78.06,78.47,78.03,78.43,54315.18167917438,47.9722,48.2242,47.9538,48.1996,54315.1817
2011-09-06 15:25:00,78.42,78.54,78.36,78.4,51396.1316081247,48.1934,48.2672,48.1566,48.1811,51396.1316
2011-09-06 15:30:00,78.39,78.5,78.31,78.39,106024.0686520544,48.175,48.2426,48.1258,48.175,106024.0687
2011-09-06 15:35:00,78.35,78.83,78.32,78.83,155856.4234364025,48.1504,48.4454,48.132,48.4454,155856.4234
2011-09-06 15:40:00,78.82,78.97,78.78,78.94,105607.0614990473,48.4393,48.5314,48.4147,48.513,105607.0615
2011-09-06 15:45:00,78.95,79.2,78.81,79.14,128646.7067026894,48.5192,48.6728,48.4331,48.6359,128646.7067
2011-09-06 15:50:00,79.14,79.39,79.04,79.33,139801.64804562926,48.6359,48.7896,48.5745,48.7527,139801.648
2011-09-06 15:55:00,79.34,79.46,79.22,79.31,317967.95416791143,48.7588,48.8326,48.6851,48.7404,317967.9542
2011-09-07 09:30:00,80.49,80.49,80.02,80.25,103417.77394576004,49.7347,49.7347,49.4443,49.5864,103417.7739
2011-09-07 09:35:00,80.24,80.51,80.16,80.32,69535.94276393342,49.5802,49.7471,49.5308,49.6297,69535.9428
2011-09-07 09:40:00,80.32,80.33,80.08,80.27,75999.55363554342,49.6297,49.6359,49.4814,49.5988,75999.5536
2011-09-07 09:45:00,80.29,80.44,80.08,80.34,61612.806856798576,49.6111,49.7038,49.4814,49.642,61612.8069
2011-09-07 09:50:00,80.35,80.7,80.34,80.62,76833.56794155762,49.6482,49.8645,49.642,49.8151,76833.5679
2011-09-07 09:55:00,80.65,81.02,80.53,80.92,75686.7982707881,49.8336,50.0622,49.7594,50.0004,75686.7983
2011-09-07 10:00:00,80.9,80.92,80.51,80.69,57338.48353847583,49.9881,50.0004,49.7471,49.8583,57338.4835
2011-09-07 10:05:00,80.71,80.77,80.55,80.66,38677.41344140824,49.8707,49.9077,49.7718,49.8398,38677.4134
2011-09-07 10:10:00,80.67,80.87,80.59,80.87,65470.12302211423,49.8459,49.9695,49.7965,49.9695,65470.123
2011-09-07 10:15:00,80.86,80.86,80.49,80.54,32943.56508756066,49.9633,49.9633,49.7347,49.7656,32943.5651
2011-09-07 10:20:00,80.54,80.66,80.44,80.6,126770.17451415748,49.7656,49.8398,49.7038,49.8027,126770.1745
2011-09-07 10:25:00,80.6,80.63,80.45,80.57,45349.52788952179,49.8027,49.8212,49.71,49.7842,45349.5279
2011-09-07 10:30:00,80.56,80.65,80.36,80.41,22309.88268587969,49.778,49.8336,49.6544,49.6853,22309.8827
2011-09-07 10:35:00,80.4,80.68,80.36,80.48,48789.83690183034,49.6791,49.8521,49.6544,49.7285,48789.8369
2011-09-07 10:40:00,80.47,80.65,80.47,80.5,40032.68668868131,49.7224,49.8336,49.7224,49.7409,40032.6867
2011-09-07 10:45:00,80.55,80.58,80.28,80.29,60883.04433903616,49.7718,49.7903,49.605,49.6111,60883.0443
2011-09-07 10:50:00,80.32,80.4,80.18,80.33,35132.85264084792,49.6297,49.6791,49.5432,49.6359,35132.8526
2011-09-07 10:55:00,80.33,80.58,80.29,80.51,32213.80256979824,49.6359,49.7903,49.6111,49.7471,32213.8026
2011-09-07 11:00:00,80.53,80.85,80.4,80.81,74227.27323526326,49.7594,49.9572,49.6791,49.9325,74227.2732
2011-09-07 11:05:00,80.81,80.94,80.79,80.85,40762.44920644373,49.9325,50.0128,49.9201,49.9572,40762.4492
2011-09-07 11:10:00,80.82,81.04,80.81,80.98,41179.45635945082,49.9386,50.0746,49.9325,50.0375,41179.4564
2011-09-07 11:15:00,81.01,81.04,80.88,80.97,22726.889838886786,50.056,50.0746,49.9757,50.0313,22726.8898
2011-09-07 11:20:00,80.95,81.12,80.89,80.92,65470.12302211423,50.019,50.124,49.9819,50.0004,65470.123
2011-09-07 11:25:00,80.94,81.02,80.85,80.95,23456.652356649203,50.0128,50.0622,49.9572,50.019,23456.6524
2011-09-07 11:30:00,80.95,80.99,80.71,80.76,28147.982827979045,50.019,50.0437,49.8707,49.9016,28147.9828
2011-09-07 11:35:00,80.76,80.84,80.64,80.66,20746.105862103075,49.9016,49.951,49.8274,49.8398,20746.1059
2011-09-07 11:40:00,80.64,80.72,80.59,80.71,28877.745345741463,49.8274,49.8768,49.7965,49.8707,28877.7453
2011-09-07 11:45:00,80.73,80.79,80.69,80.79,14595.250355248394,49.883,49.9201,49.8583,49.9201,14595.2504
2011-09-07 11:50:00,80.79,80.82,80.71,80.71,15637.768237766137,49.9201,49.9386,49.8707,49.8707,15637.7682
2011-09-07 11:55:00,80.75,80.79,80.55,80.58,38051.9027118976,49.8954,49.9201,49.7718,49.7903,38051.9027
2011-09-07 12:00:00,80.58,80.68,80.52,80.53,33777.57939357485,49.7903,49.8521,49.7533,49.7594,33777.5794
2011-09-07 12:05:00,80.55,80.68,80.55,80.59,38260.40628840114,49.7718,49.8521,49.7718,49.7965,38260.4063
2011-09-07 12:10:00,80.58,80.87,80.58,80.79,31484.04005203582,49.7903,49.9695,49.7903,49.9201,31484.0401
2011-09-07 12:15:00,80.81,80.81,80.74,80.74,16888.789696787426,49.9325,49.9325,49.8892,49.8892,16888.7897
2011-09-07 12:20:00,80.74,80.74,80.54,80.63,15533.516449514362,49.8892,49.8892,49.7656,49.8212,15533.5164
2011-09-07 12:25:00,80.62,80.69,80.54,80.65,23143.89699189388,49.8151,49.8583,49.7656,49.8336,23143.897
2011-09-07 12:30:00,80.7,80.88,80.68,80.83,46392.045772039535,49.8645,49.9757,49.8521,49.9448,46392.0458
2011-09-07 12:35:00,80.83,80.93,80.79,80.8,24916.17739217404,49.9448,50.0066,49.9201,49.9263,24916.1774
2011-09-07 12:40:00,80.8,80.85,80.64,80.72,56295.96565595809,49.9263,49.9572,49.8274,49.8768,56295.9657
2011-09-07 12:45:00,80.71,80.76,80.62,80.64,26271.450639447103,49.8707,49.9016,49.8151,49.8274,26271.4506
2011-09-07 12:50:00,80.64,80.71,80.63,80.68,20016.34334434065,49.8274,49.8707,49.8212,49.8521,20016.3433
2011-09-07 12:55:00,80.69,80.78,80.68,80.7,22726.889838886786,49.8583,49.9139,49.8521,49.8645,22726.8898
2011-09-07 13:00:00,80.7,80.81,80.68,80.8,16888.789696787426,49.8645,49.9325,49.8521,49.9263,16888.7897
2011-09-07 13:05:00,80.81,80.96,80.8,80.85,33986.0829700784,49.9325,50.0251,49.9263,49.9572,33986.083
2011-09-07 13:10:00,80.87,80.92,80.84,80.84,23769.407721404525,49.9695,50.0004,49.951,49.951,23769.4077
2011-09-07 13:15:00,80.87,80.97,80.86,80.92,34090.33475833017,49.9695,50.0313,49.9633,50.0004,34090.3348
2011-09-07 13:20:00,80.91,80.92,80.83,80.9,14908.005720003715,49.9942,50.0004,49.9448,49.9881,14908.0057
2011-09-07 13:25:00,80.88,80.9,80.76,80.8,21475.868379865493,49.9757,49.9881,49.9016,49.9263,21475.8684
2011-09-07 13:30:00,80.79,80.83,80.72,80.75,58485.25320924535,49.9201,49.9448,49.8768,49.8954,58485.2532
2011-09-07 13:35:00,80.75,80.78,80.62,80.68,34194.58654658195,49.8954,49.9139,49.8151,49.8521,34194.5865
2011-09-07 13:40:00,80.68,80.74,80.6,80.71,37634.8955588905,49.8521,49.8892,49.8027,49.8707,37634.8956
2011-09-07 13:45:00,80.72,80.76,80.61,80.63,52438.64949064244,49.8768,49.9016,49.8089,49.8212,52438.6495
2011-09-07 13:50:00,80.63,80.66,80.6,80.66,50040.85836085164,49.8212,49.8398,49.8027,49.8398,50040.8584
2011-09-07 13:55:00,80.66,80.84,80.66,80.76,49623.851207844535,49.8398,49.951,49.8398,49.9016,49623.8512
2011-09-07 14:00:00,80.76,80.85,80.68,80.82,66929.64805763906,49.9016,49.9572,49.8521,49.9386,66929.6481
2011-09-07 14:05:00,80.82,80.94,80.72,80.79,44932.5207365147,49.9386,50.0128,49.8768,49.9201,44932.5207
2011-09-07 14:10:00,80.81,80.88,80.7,80.83,20537.602285599525,49.9325,49.9757,49.8645,49.9448,20537.6023
2011-09-07 14:15:00,80.83,80.92,80.73,80.85,66929.64805763906,49.9448,50.0004,49.883,49.9572,66929.6481
2011-09-07 14:20:00,80.83,80.86,80.77,80.84,50979.124455117606,49.9448,49.9633,49.9077,49.951,50979.1245
2011-09-07 14:25:00,80.84,80.97,80.79,80.93,48581.33332532679,49.951,50.0313,49.9201,50.0066,48581.3333
2011-09-07 14:30:00,80.93,81.03,80.92,80.97,27939.47925147549,50.0066,50.0684,50.0004,50.0313,27939.4793
2011-09-07 14:35:00,80.97,81.1,80.95,81.03,32109.550781546463,50.0313,50.1116,50.019,50.0684,32109.5508
2011-09-07 14:40:00,81.03,81.05,80.98,81.02,60570.28897428083,50.0684,50.0807,50.0375,50.0622,60570.289
2011-09-07 14:45:00,81.02,81.12,81.02,81.07,26584.20600420243,50.0622,50.124,50.0622,50.0931,26584.206
2011-09-07 14:50:00,81.06,81.09,81.0,81.02,51291.87981987293,50.0869,50.1055,50.0499,50.0622,51291.8798
2011-09-07 14:55:00,81.01,81.1,80.99,81.04,31484.04005203582,50.056,50.1116,50.0437,50.0746,31484.0401
2011-09-07 15:00:00,81.03,81.04,80.95,80.96,34194.58654658195,50.0684,50.0746,50.019,50.0251,34194.5865
2011-09-07 15:05:00,80.97,80.97,80.84,80.92,33569.0758170713,50.0313,50.0313,49.951,50.0004,33569.0758
2011-09-07 15:10:00,80.92,80.96,80.79,80.96,39302.92417091889,50.0004,50.0251,49.9201,50.0251,39302.9242
2011-09-07 15:15:00,80.96,80.97,80.8,80.82,48268.57796057147,50.0251,50.0313,49.9263,49.9386,48268.578
2011-09-07 15:20:00,80.82,80.89,80.79,80.81,23248.148780145657,49.9386,49.9819,49.9201,49.9325,23248.1488
2011-09-07 15:25:00,80.8,80.88,80.75,80.84,53481.16737316018,49.9263,49.9757,49.8954,49.951,53481.1674
2011-09-07 15:30:00,80.84,80.91,80.63,80.63,67972.1659401568,49.951,49.9942,49.8212,49.8212,67972.1659
2011-09-07 15:35:00,80.65,80.65,80.51,80.57,112591.93131191618,49.8336,49.8336,49.7471,49.7842,112591.9313
2011-09-07 15:40:00,80.56,80.86,80.55,80.79,142512.19454017538,49.778,49.9633,49.7718,49.9201,142512.1945
2011-09-07 15:45:00,80.79,80.93,80.7,80.71,79856.86980085907,49.9201,50.0066,49.8645,49.8707,79856.8698
2011-09-07 15:50:00,80.73,80.78,80.61,80.76,164822.07722605506,49.883,49.9139,49.8089,49.9016,164822.0772
2011-09-07 15:55:00,80.76,81.09,80.76,81.03,403558.6723226181,49.9016,50.1055,49.9016,50.0684,403558.6723
2011-09-08 09:30:00,80.65,81.06,80.43,80.75,92367.08439107196,49.8336,50.0869,49.6976,49.8954,92367.0844
2011-09-08 09:35:00,80.77,81.39,80.73,81.22,34194.58654658195,49.9077,50.2908,49.883,50.1858,34194.5865
2011-09-08 09:40:00,81.21,81.46,81.11,81.21,32318.054358050013,50.1796,50.3341,50.1178,50.1796,32318.0544
2011-09-08 09:45:00,81.23,81.25,80.79,81.08,89552.28610827407,50.192,50.2043,49.9201,50.0993,89552.2861
2011-09-08 09:50:00,81.09,81.11,80.33,80.46,67972.1659401568,50.1055,50.1178,49.6359,49.7162,67972.1659
2011-09-08 09:55:00,80.43,80.5,80.29,80.47,36592.37767637276,49.6976,49.7409,49.6111,49.7224,36592.3777
2011-09-08 10:00:00,80.43,80.45,80.09,80.26,74748.53217652213,49.6976,49.71,49.4876,49.5926,74748.5322
2011-09-08 10:05:00,80.27,80.47,80.11,80.46,50979.124455117606,49.5988,49.7224,49.4999,49.7162,50979.1245
2011-09-08 10:10:00,80.45,80.6,80.36,80.6,50770.620878614056,49.71,49.8027,49.6544,49.8027,50770.6209
2011-09-08 10:15:00,80.58,80.77,80.38,80.72,57234.231750224055,49.7903,49.9077,49.6668,49.8768,57234.2318
2011-09-08 10:20:00,80.72,80.84,80.64,80.77,70161.45349344406,49.8768,49.951,49.8274,49.9077,70161.4535
2011-09-08 10:25:00,80.77,80.94,80.77,80.8,40866.7009946955,49.9077,50.0128,49.9077,49.9263,40866.701
2011-09-08 10:30:00,80.81,81.2,80.79,81.12,119472.54933653328,49.9325,50.1734,49.9201,50.124,119472.5493
2011-09-08 10:35:00,81.11,81.13,80.75,80.75,20120.59513259243,50.1178,50.1302,49.8954,49.8954,20120.5951
2011-09-08 10:40:00,80.75,81.1,80.75,81.05,85903.47351946197,49.8954,50.1116,49.8954,50.0807,85903.4735
2011-09-08 10:45:00,81.04,81.18,81.03,81.13,72037.985681976,50.0746,50.1611,50.0684,50.1302,72037.9857
2011-09-08 10:50:00,81.13,81.4,81.13,81.31,31275.53647553227,50.1302,50.297,50.1302,50.2414,31275.5365
2011-09-08 10:55:00,81.3,81.69,81.28,81.59,67033.89984589083,50.2352,50.4762,50.2229,50.4144,67033.8998
2011-09-08 11:00:00,81.61,81.78,81.59,81.61,55878.95850295099,50.4268,50.5318,50.4144,50.4268,55878.9585
2011-09-08 11:05:00,81.65,81.77,81.61,81.67,28252.234616230817,50.4515,50.5256,50.4268,50.4638,28252.2346
2011-09-08 11:10:00,81.66,81.67,81.41,81.46,37322.14019413518,50.4577,50.4638,50.3032,50.3341,37322.1402
2011-09-08 11:15:00,81.42,81.45,81.12,81.25,63176.58368057519,50.3094,50.3279,50.124,50.2043,63176.5837
2011-09-08 11:20:00,81.23,81.34,81.09,81.19,31171.2846872805,50.192,50.2599,50.1055,50.1673,31171.2847
2011-09-08 11:25:00,81.17,81.34,81.1,81.2,57546.987114979376,50.1549,50.2599,50.1116,50.1734,57546.9871
2011-09-08 11:30:00,81.19,81.29,80.99,81.03,41387.95993595437,50.1673,50.229,50.0437,50.0684,41387.9599
2011-09-08 11:35:00,81.04,81.26,81.04,81.23,22622.63805063501,50.0746,50.2105,50.0746,50.192,22622.6381
2011-09-08 11:40:00,81.23,81.33,81.2,81.23,45558.03146602534,50.192,50.2538,50.1734,50.192,45558.0315
2011-09-08 11:45:00,81.23,81.39,81.21,81.3,114676.96707695168,50.192,50.2908,50.1796,50.2352,114676.9671
2011-09-08 11:50:00,81.29,81.43,81.02,81.02,60987.29612728793,50.229,50.3155,50.0622,50.0622,60987.2961
2011-09-08 11:55:00,81.02,81.02,80.76,80.88,45766.53504252889,50.0622,50.0622,49.9016,49.9757,45766.535
2011-09-08 12:00:00,80.88,80.88,80.67,80.7,26271.450639447103,49.9757,49.9757,49.8459,49.8645,26271.4506
2011-09-08 12:05:00,80.73,80.81,80.58,80.77,24603.42202741872,49.883,49.9325,49.7903,49.9077,24603.422
2011-09-08 12:10:00,80.76,81.02,80.73,80.94,25437.43633343292,49.9016,50.0622,49.883,50.0128,25437.4363
2011-09-08 12:15:00,80.94,81.17,80.92,81.14,32109.550781546463,50.0128,50.1549,50.0004,50.1364,32109.5508
2011-09-08 12:20:00,81.14,81.16,81.02,81.03,27418.220310216624,50.1364,50.1487,50.0622,50.0684,27418.2203
2011-09-08 12:25:00,81.01,81.07,80.84,80.89,26271.450639447103,50.056,50.0931,49.951,49.9819,26271.4506
2011-09-08 12:30:00,80.88,80.9,80.64,80.77,24186.414874411625,49.9757,49.9881,49.8274,49.9077,24186.4149
2011-09-08 12:35:00,80.77,80.89,80.77,80.79,24186.414874411625,49.9077,49.9819,49.9077,49.9201,24186.4149
2011-09-08 12:40:00,80.79,80.92,80.67,80.78,27313.96852196485,49.9201,50.0004,49.8459,49.9139,27313.9685
2011-09-08 12:45:00,80.78,80.82,80.59,80.7,25437.43633343292,49.9139,49.9386,49.7965,49.8645,25437.4363
2011-09-08 12:50:00,80.71,81.14,80.71,81.08,19703.587979585333,49.8707,50.1364,49.8707,50.0993,19703.588
2011-09-08 12:55:00,81.07,81.13,80.9,81.1,17410.048638046297,50.0931,50.1302,49.9881,50.1116,17410.0486
2011-09-08 13:00:00,81.11,81.12,80.96,81.08,14908.005720003715,50.1178,50.124,50.0251,50.0993,14908.0057
2011-09-08 13:05:00,81.07,81.24,81.02,81.19,16680.28612028388,50.0931,50.1981,50.0622,50.1673,16680.2861
2011-09-08 13:10:00,81.17,81.18,80.81,80.83,20433.35049734775,50.1549,50.1611,49.9325,49.9448,20433.3505
2011-09-08 13:15:00,80.81,80.93,80.74,80.87,15220.76108475904,49.9325,50.0066,49.8892,49.9695,15220.7611
2011-09-08 13:20:00,80.89,80.89,80.7,80.79,68076.41772840857,49.9819,49.9819,49.8645,49.9201,68076.4177
2011-09-08 13:25:00,80.81,80.89,80.71,80.77,22726.889838886786,49.9325,49.9819,49.8707,49.9077,22726.8898
2011-09-08 13:30:00,80.77,81.04,80.19,80.33,125623.40484338797,49.9077,50.0746,49.5494,49.6359,125623.4048
2011-09-08 13:35:00,80.34,80.57,80.29,80.33,73914.51787050793,49.642,49.7842,49.6111,49.6359,73914.5179
2011-09-08 13:40:00,80.32,80.33,79.77,79.82,109672.8812408665,49.6297,49.6359,49.2898,49.3207,109672.8812
2011-09-08 13:45:00,79.81,80.03,79.77,79.95,42326.22603022034,49.3146,49.4505,49.2898,49.4011,42326.226
2011-09-08 13:50:00,79.95,80.15,79.68,80.03,60570.28897428083,49.4011,49.5246,49.2342,49.4505,60570.289
2011-09-08 13:55:00,80.05,80.18,79.94,80.11,30858.529322525173,49.4628,49.5432,49.3949,49.4999,30858.5293
2011-09-08 14:00:00,80.09,80.28,79.85,80.28,61404.30328029503,49.4876,49.605,49.3393,49.605,61404.3033
2011-09-08 14:05:00,80.25,80.36,80.08,80.3,58276.7496327418,49.5864,49.6544,49.4814,49.6173,58276.7496
2011-09-08 14:10:00,80.28,80.35,80.15,80.32,23248.148780145657,49.605,49.6482,49.5246,49.6297,23248.1488
2011-09-08 14:15:00,80.33,80.45,80.11,80.24,36488.12588812099,49.6359,49.71,49.4999,49.5802,36488.1259
2011-09-08 14:20:00,80.24,80.24,79.91,79.96,44202.75821875228,49.5802,49.5802,49.3763,49.4072,44202.7582
2011-09-08 14:25:00,79.98,80.05,79.77,79.92,34507.34191133727,49.4196,49.4628,49.2898,49.3825,34507.3419
2011-09-08 14:30:00,79.92,80.11,79.83,80.07,43472.99570098986,49.3825,49.4999,49.3269,49.4752,43472.9957
2011-09-08 14:35:00,80.05,80.1,79.86,79.92,23456.652356649203,49.4628,49.4937,49.3454,49.3825,23456.6524
2011-09-08 14:40:00,79.89,80.05,79.79,79.84,30650.025746021627,49.364,49.4628,49.3022,49.3331,30650.0257
2011-09-08 14:45:00,79.84,79.85,79.67,79.74,30337.270381266306,49.3331,49.3393,49.228,49.2713,30337.2704
2011-09-08 14:50:00,79.73,79.85,79.52,79.61,71829.48210547245,49.2651,49.3393,49.1354,49.191,71829.4821
2011-09-08 14:55:00,79.61,79.89,79.58,79.89,29190.500710496788,49.191,49.364,49.1724,49.364,29190.5007
2011-09-08 15:00:00,79.9,79.9,79.52,79.61,47538.81544280905,49.3702,49.3702,49.1354,49.191,47538.8154
2011-09-08 15:05:00,79.61,79.61,79.41,79.58,59215.01572700777,49.191,49.191,49.0674,49.1724,59215.0157
2011-09-08 15:10:00,79.6,79.6,79.38,79.49,39198.67238266712,49.1848,49.1848,49.0489,49.1168,39198.6724
2011-09-08 15:15:00,79.47,79.73,79.47,79.68,59110.76393875599,49.1045,49.2651,49.1045,49.2342,59110.7639
2011-09-08 15:20:00,79.66,79.91,79.63,79.8,48581.33332532679,49.2219,49.3763,49.2033,49.3084,48581.3333
2011-09-08 15:25:00,79.81,80.05,79.66,80.05,40970.95278294728,49.3146,49.4628,49.2219,49.4628,40970.9528
2011-09-08 15:30:00,80.06,80.11,79.88,80.04,84026.94133093003,49.469,49.4999,49.3578,49.4567,84026.9413
2011-09-08 15:35:00,80.05,80.08,79.85,79.97,53481.16737316018,49.4628,49.4814,49.3393,49.4134,53481.1674
2011-09-08 15:40:00,79.96,80.22,79.9,80.13,74957.03575302567,49.4072,49.5679,49.3702,49.5123,74957.0358
2011-09-08 15:45:00,80.16,80.19,79.92,80.09,50770.620878614056,49.5308,49.5494,49.3825,49.4876,50770.6209
2011-09-08 15:50:00,80.08,80.11,79.79,79.89,69952.94991694052,49.4814,49.4999,49.3022,49.364,69952.9499
2011-09-08 15:55:00,79.91,80.03,79.77,79.84,157837.2074131862,49.3763,49.4505,49.2898,49.3331,157837.2074
2011-09-09 09:30:00,78.77,78.77,77.93,77.97,91845.8254498131,48.6719,48.6719,48.1529,48.1776,91845.8254
2011-09-09 09:35:00,77.95,78.12,77.59,77.87,99560.4577804444,48.1653,48.2703,47.9428,48.1158,99560.4578
2011-09-09 09:40:00,77.86,78.08,77.57,77.78,48581.33332532679,48.1096,48.2456,47.9305,48.0602,48581.3333
2011-09-09 09:45:00,77.77,78.24,77.73,78.24,75791.05005903987,48.054,48.3444,48.0293,48.3444,75791.0501
2011-09-09 09:50:00,78.2,78.55,78.17,78.54,121557.58510156877,48.3197,48.536,48.3012,48.5298,121557.5851
2011-09-09 09:55:00,78.54,78.71,78.35,78.53,76729.31615330584,48.5298,48.6349,48.4124,48.5236,76729.3162
2011-09-09 10:00:00,78.55,78.97,78.47,78.75,77563.33045932003,48.536,48.7955,48.4866,48.6596,77563.3305
2011-09-09 10:05:00,78.75,78.8,78.5,78.63,59006.51215050422,48.6596,48.6905,48.5051,48.5854,59006.5122
2011-09-09 10:10:00,78.67,78.74,78.42,78.45,33673.32760532308,48.6101,48.6534,48.4557,48.4742,33673.3276
2011-09-09 10:15:00,78.47,78.78,78.36,78.67,47121.80828980196,48.4866,48.6781,48.4186,48.6101,47121.8083
2011-09-09 10:20:00,78.67,79.02,78.54,79.01,40866.7009946955,48.6101,48.8264,48.5298,48.8202,40866.701
2011-09-09 10:25:00,79.03,79.09,78.8,79.03,37634.8955588905,48.8326,48.8697,48.6905,48.8326,37634.8956
2011-09-09 10:30:00,79.03,79.09,78.75,78.85,48164.3261723197,48.8326,48.8697,48.6596,48.7214,48164.3262
2011-09-09 10:35:00,78.85,79.12,78.77,79.08,29816.01144000743,48.7214,48.8882,48.6719,48.8635,29816.0114
2011-09-09 10:40:00,79.09,79.25,78.99,79.06,32213.80256979824,48.8697,48.9685,48.8079,48.8511,32213.8026
2011-09-09 10:45:00,78.99,79.08,78.82,78.98,31171.2846872805,48.8079,48.8635,48.7028,48.8017,31171.2847
2011-09-09 10:50:00,78.97,79.09,78.88,78.89,25958.695274691785,48.7955,48.8697,48.7399,48.7461,25958.6953
2011-09-09 10:55:00,78.89,79.06,78.67,78.75,27626.72388672017,48.7461,48.8511,48.6101,48.6596,27626.7239
2011-09-09 11:00:00,78.73,78.87,78.57,78.64,32839.31329930889,48.6472,48.7337,48.5484,48.5916,32839.3133
2011-09-09 11:05:00,78.66,78.74,78.47,78.65,33047.81687581243,48.604,48.6534,48.4866,48.5978,33047.8169
2011-09-09 11:10:00,78.7,78.99,78.25,78.26,73601.76250575262,48.6287,48.8079,48.3506,48.3568,73601.7625
2011-09-09 11:15:00,78.24,78.42,78.1,78.36,93409.60227358971,48.3444,48.4557,48.2579,48.4186,93409.6023
2011-09-09 11:20:00,78.32,78.37,77.86,78.02,111340.90985289488,48.3939,48.4248,48.1096,48.2085,111340.9099
2011-09-09 11:25:00,78.04,78.15,77.86,77.97,46392.045772039535,48.2209,48.2888,48.1096,48.1776,46392.0458
2011-09-09 11:30:00,77.94,78.13,77.86,78.05,38468.90986490469,48.1591,48.2765,48.1096,48.227,38468.9099
2011-09-09 11:35:00,78.03,78.21,77.88,77.95,49206.84405483744,48.2147,48.3259,48.122,48.1653,49206.8441
2011-09-09 11:40:00,77.96,77.98,77.42,77.66,108004.85262883813,48.1714,48.1838,47.8378,47.9861,108004.8526
2011-09-09 11:45:00,77.69,77.7,77.4,77.5,49102.59226658566,48.0046,48.0108,47.8254,47.8872,49102.5923
2011-09-09 11:50:00,77.45,77.54,77.26,77.46,75999.55363554342,47.8563,47.9119,47.7389,47.8625,75999.5536
2011-09-09 11:55:00,77.48,77.57,77.4,77.44,35445.608005603244,47.8748,47.9305,47.8254,47.8501,35445.608
2011-09-09 12:00:00,77.46,77.48,77.1,77.25,75374.04290603277,47.8625,47.8748,47.64,47.7327,75374.0429
2011-09-09 12:05:00,77.25,77.34,76.98,77.07,43264.49212448631,47.7327,47.7883,47.5659,47.6215,43264.4921
2011-09-09 12:10:00,77.07,77.1,76.87,76.9,41179.45635945082,47.6215,47.64,47.4979,47.5165,41179.4564
2011-09-09 12:15:00,76.92,77.11,76.88,77.09,34611.593699589044,47.5288,47.6462,47.5041,47.6339,34611.5937
2011-09-09 12:20:00,77.1,77.26,77.03,77.22,47747.3190193126,47.64,47.7389,47.5968,47.7142,47747.319
2011-09-09 12:25:00,77.2,77.2,77.03,77.15,50979.124455117606,47.7018,47.7018,47.5968,47.6709,50979.1245
2011-09-09 12:30:00,77.15,77.22,76.88,76.92,73080.50356449375,47.6709,47.7142,47.5041,47.5288,73080.5036
2011-09-09 12:35:00,76.96,77.01,76.8,76.94,30233.01859301453,47.5535,47.5844,47.4547,47.5412,30233.0186
2011-09-09 12:40:00,76.96,77.01,76.86,76.92,27939.47925147549,47.5535,47.5844,47.4917,47.5288,27939.4793
2011-09-09 12:45:00,76.92,77.18,76.92,77.06,53585.41916141196,47.5288,47.6895,47.5288,47.6153,53585.4192
2011-09-09 12:50:00,77.04,77.19,77.01,77.11,23352.40056839743,47.603,47.6957,47.5844,47.6462,23352.4006
2011-09-09 12:55:00,77.11,77.56,77.11,77.41,96537.15592114294,47.6462,47.9243,47.6462,47.8316,96537.1559
2011-09-09 13:00:00,77.4,77.4,77.12,77.21,35341.356217351466,47.8254,47.8254,47.6524,47.708,35341.3562
2011-09-09 13:05:00,77.19,77.51,77.19,77.46,53168.41200840486,47.6957,47.8934,47.6957,47.8625,53168.412
2011-09-09 13:10:00,77.46,77.84,77.34,77.81,27209.71673371308,47.8625,48.0973,47.7883,48.0788,27209.7167
2011-09-09 13:15:00,77.83,77.94,77.6,77.61,35132.85264084792,48.0911,48.1591,47.949,47.9552,35132.8526
2011-09-09 13:20:00,77.59,77.66,77.33,77.39,45453.77967777357,47.9428,47.9861,47.7822,47.8192,45453.7797
2011-09-09 13:25:00,77.37,77.62,77.36,77.62,29607.507863503884,47.8069,47.9614,47.8007,47.9614,29607.5079
2011-09-09 13:30:00,77.62,77.65,77.32,77.35,29294.75249874856,47.9614,47.9799,47.776,47.7945,29294.7525
2011-09-09 13:35:00,77.35,77.5,77.27,77.4,48581.33332532679,47.7945,47.8872,47.7451,47.8254,48581.3333
2011-09-09 13:40:00,77.4,77.67,77.4,77.58,17931.30757930517,47.8254,47.9922,47.8254,47.9366,17931.3076
2011-09-09 13:45:00,77.57,77.59,77.2,77.2,31275.53647553227,47.9305,47.9428,47.7018,47.7018,31275.5365
2011-09-09 13:50:00,77.18,77.32,77.13,77.25,14699.502143500167,47.6895,47.776,47.6586,47.7327,14699.5021
2011-09-09 13:55:00,77.28,77.32,77.21,77.26,11884.703860702262,47.7513,47.776,47.708,47.7389,11884.7039
2011-09-09 14:00:00,77.29,77.43,77.18,77.3,32213.80256979824,47.7574,47.844,47.6895,47.7636,32213.8026
2011-09-09 14:05:00,77.28,77.52,77.19,77.52,46809.05292504664,47.7513,47.8996,47.6957,47.8996,46809.0529
2011-09-09 14:10:00,77.53,77.53,77.11,77.22,61300.05149204325,47.9057,47.9057,47.6462,47.7142,61300.0515
2011-09-09 14:15:00,77.19,77.35,77.12,77.2,35654.11158210679,47.6957,47.7945,47.6524,47.7018,35654.1116
2011-09-09 14:20:00,77.18,77.43,77.17,77.3,31379.788263784045,47.6895,47.844,47.6833,47.7636,31379.7883
2011-09-09 14:25:00,77.28,77.31,76.93,76.98,55461.9513499439,47.7513,47.7698,47.535,47.5659,55461.9513
2011-09-09 14:30:00,76.99,77.03,76.83,76.9,61091.5479155397,47.5721,47.5968,47.4732,47.5165,61091.5479
2011-09-09 14:35:00,76.9,76.9,76.75,76.79,107379.34189932748,47.5165,47.5165,47.4238,47.4485,107379.3419
2011-09-09 14:40:00,76.78,77.24,76.78,77.12,58693.7567857489,47.4423,47.7266,47.4423,47.6524,58693.7568
2011-09-09 14:45:00,77.13,77.16,76.91,76.92,37739.14734714227,47.6586,47.6771,47.5226,47.5288,37739.1473
2011-09-09 14:50:00,76.91,76.93,76.79,76.89,30962.78111077695,47.5226,47.535,47.4485,47.5103,30962.7811
2011-09-09 14:55:00,76.89,77.0,76.76,76.81,44932.5207365147,47.5103,47.5783,47.43,47.4609,44932.5207
2011-09-09 15:00:00,76.8,76.86,76.63,76.83,75999.55363554342,47.4547,47.4917,47.3496,47.4732,75999.5536
2011-09-09 15:05:00,76.83,76.86,76.7,76.84,128021.19597317876,47.4732,47.4917,47.3929,47.4794,128021.196
2011-09-09 15:10:00,76.85,76.86,76.59,76.78,106024.0686520544,47.4856,47.4917,47.3249,47.4423,106024.0687
2011-09-09 15:15:00,76.78,76.86,76.62,76.81,71516.72674071713,47.4423,47.4917,47.3435,47.4609,71516.7267
2011-09-09 15:20:00,76.82,76.83,76.54,76.55,94869.12730911456,47.467,47.4732,47.294,47.3002,94869.1273
2011-09-09 15:25:00,76.56,76.72,76.5,76.56,160130.74675472523,47.3064,47.4052,47.2693,47.3064,160130.7468
2011-09-09 15:30:00,76.55,76.87,76.55,76.8,74644.28038827036,47.3002,47.4979,47.3002,47.4547,74644.2804
2011-09-09 15:35:00,76.81,77.15,76.69,77.15,105711.31328729908,47.4609,47.6709,47.3867,47.6709,105711.3133
2011-09-09 15:40:00,77.15,77.15,76.81,76.91,186089.44202941703,47.6709,47.6709,47.4609,47.5226,186089.442
2011-09-09 15:45:00,76.91,77.29,76.85,77.11,183691.6508996262,47.5226,47.7574,47.4856,47.6462,183691.6509
2011-09-09 15:50:00,77.13,77.34,77.03,77.29,202665.4763614491,47.6586,47.7883,47.5968,47.7574,202665.4764
2011-09-09 15:55:00,77.28,77.4,77.16,77.24,444529.62510556536,47.7513,47.8254,47.6771,47.7266,444529.6251
2011-09-12 09:30:00,75.77,76.02,75.54,75.85,183483.14732312263,46.8182,46.9727,46.6761,46.8677,183483.1473
2011-09-12 09:35:00,75.81,76.16,75.67,75.99,51604.63518462825,46.843,47.0592,46.7564,46.9542,51604.6352
2011-09-12 09:40:00,75.92,76.22,75.87,76.04,62134.06579805745,46.9109,47.0963,46.88,46.9851,62134.0658
2011-09-12 09:45:00,76.03,76.41,75.99,76.31,96537.15592114294,46.9789,47.2137,46.9542,47.1519,96537.1559
2011-09-12 09:50:00,76.29,76.81,76.23,76.43,103626.2775222636,47.1395,47.4609,47.1025,47.2261,103626.2775
2011-09-12 09:55:00,76.43,77.09,76.41,76.88,100290.2202982068,47.2261,47.6339,47.2137,47.5041,100290.2203
2011-09-12 10:00:00,76.89,77.11,76.56,76.71,83401.43060141939,47.5103,47.6462,47.3064,47.3991,83401.4306
2011-09-12 10:05:00,76.68,77.14,76.66,76.91,87780.00570799391,47.3805,47.6648,47.3682,47.5226,87780.0057
2011-09-12 10:10:00,76.93,76.99,76.32,76.33,105398.55792254375,47.535,47.5721,47.1581,47.1643,105398.5579
2011-09-12 10:15:00,76.34,76.39,75.98,76.12,100915.73102771748,47.1704,47.2013,46.948,47.0345,100915.731
2011-09-12 10:20:00,76.13,76.3,76.03,76.15,62446.82116281277,47.0407,47.1457,46.9789,47.053,62446.8212
2011-09-12 10:25:00,76.19,76.26,75.98,76.07,45558.03146602534,47.0778,47.121,46.948,47.0036,45558.0315
2011-09-12 10:30:00,76.07,76.26,76.06,76.1,39928.434900429536,47.0036,47.121,46.9974,47.0221,39928.4349
2011-09-12 10:35:00,76.1,76.34,76.04,76.32,33777.57939357485,47.0221,47.1704,46.9851,47.1581,33777.5794
2011-09-12 10:40:00,76.32,76.32,75.85,75.92,71203.9713759618,47.1581,47.1581,46.8677,46.9109,71203.9714
2011-09-12 10:45:00,75.9,76.0,75.7,75.81,90282.04862603649,46.8986,46.9604,46.775,46.843,90282.0486
2011-09-12 10:50:00,75.8,75.85,75.63,75.78,51813.1387611318,46.8368,46.8677,46.7317,46.8244,51813.1388
2011-09-12 10:55:00,75.79,75.83,75.6,75.61,87884.25749624569,46.8306,46.8553,46.7132,46.7194,87884.2575
2011-09-12 11:00:00,75.63,75.74,75.59,75.63,19599.33619133356,46.7317,46.7997,46.707,46.7317,19599.3362
2011-09-12 11:05:00,75.65,75.98,75.65,75.98,34298.83833483372,46.7441,46.948,46.7441,46.948,34298.8383
2011-09-12 11:10:00,75.98,76.06,75.69,75.96,50979.124455117606,46.948,46.9974,46.7688,46.9356,50979.1245
2011-09-12 11:15:00,75.95,76.09,75.87,75.92,73289.00714099729,46.9295,47.016,46.88,46.9109,73289.0071
2011-09-12 11:20:00,75.9,75.93,75.68,75.78,138446.37479835618,46.8986,46.9171,46.7626,46.8244,138446.3748
2011-09-12 11:25:00,75.79,75.84,75.71,75.71,110923.9026998878,46.8306,46.8615,46.7812,46.7812,110923.9027
2011-09-12 11:30:00,75.68,75.81,75.65,75.71,71725.23031722067,46.7626,46.843,46.7441,46.7812,71725.2303
2011-09-12 11:35:00,75.69,75.84,75.66,75.79,63072.33189232341,46.7688,46.8615,46.7503,46.8306,63072.3319
2011-09-12 11:40:00,75.83,76.14,75.79,76.12,72663.49641148665,46.8553,47.0469,46.8306,47.0345,72663.4964
2011-09-12 11:45:00,76.09,76.28,76.06,76.26,36905.13304112808,47.016,47.1334,46.9974,47.121,36905.133
2011-09-12 11:50:00,76.27,76.39,76.21,76.27,31901.04720504292,47.1272,47.2013,47.0901,47.1272,31901.0472
2011-09-12 11:55:00,76.26,76.28,76.05,76.12,54523.68525567793,47.121,47.1334,46.9913,47.0345,54523.6853
2011-09-12 12:00:00,76.12,76.4,76.09,76.36,229562.43773040688,47.0345,47.2075,47.016,47.1828,229562.4377
2011-09-12 12:05:00,76.37,76.38,76.13,76.26,165343.33616731394,47.189,47.1952,47.0407,47.121,165343.3362
2011-09-12 12:10:00,76.23,76.3,76.07,76.17,118117.2760892602,47.1025,47.1457,47.0036,47.0654,118117.2761
2011-09-12 12:15:00,76.17,76.23,75.94,75.96,34820.097276092594,47.0654,47.1025,46.9233,46.9356,34820.0973
2011-09-12 12:20:00,75.96,76.15,75.95,76.0,81107.89125988036,46.9356,47.053,46.9295,46.9604,81107.8913
2011-09-12 12:25:00,76.03,76.3,76.03,76.3,42326.22603022034,46.9789,47.1457,46.9789,47.1457,42326.226
2011-09-12 12:30:00,76.3,76.3,75.9,76.05,49519.59941959276,47.1457,47.1457,46.8986,46.9913,49519.5994
2011-09-12 12:35:00,76.02,76.05,75.88,75.88,31692.54362853937,46.9727,46.9913,46.8862,46.8862,31692.5436
2011-09-12 12:40:00,75.86,75.99,75.79,75.9,26375.70242769888,46.8738,46.9542,46.8306,46.8986,26375.7024
2011-09-12 12:45:00,75.92,75.93,75.78,75.79,38677.41344140824,46.9109,46.9171,46.8244,46.8306,38677.4134
2011-09-12 12:50:00,75.78,75.97,75.77,75.86,39302.92417091889,46.8244,46.9418,46.8182,46.8738,39302.9242
2011-09-12 12:55:00,75.87,75.87,75.7,75.78,75061.28754127744,46.88,46.88,46.775,46.8244,75061.2875
2011-09-12 13:00:00,75.78,75.98,75.63,75.76,80169.62516561439,46.8244,46.948,46.7317,46.8121,80169.6252
2011-09-12 13:05:00,75.76,75.77,75.33,75.48,127395.68524366812,46.8121,46.8182,46.5464,46.639,127395.6852
2011-09-12 13:10:00,75.48,75.59,75.31,75.4,91220.31472030246,46.639,46.707,46.534,46.5896,91220.3147
2011-09-12 13:15:00,75.4,75.48,75.18,75.21,81941.90556589456,46.5896,46.639,46.4537,46.4722,81941.9056
2011-09-12 13:20:00,75.22,75.27,75.03,75.03,146056.75534073572,46.4784,46.5093,46.361,46.361,146056.7553
2011-09-12 13:25:00,75.04,75.08,74.93,74.94,185255.42772340283,46.3672,46.3919,46.2992,46.3054,185255.4277
2011-09-12 13:30:00,74.95,74.95,74.63,74.68,189634.0028299773,46.3116,46.3116,46.1138,46.1447,189634.0028
2011-09-12 13:35:00,74.67,74.74,74.52,74.63,113530.19740618214,46.1385,46.1818,46.0459,46.1138,113530.1974
2011-09-12 13:40:00,74.64,74.64,74.44,74.53,101228.48639247278,46.12,46.12,45.9964,46.052,101228.4864
2011-09-12 13:45:00,74.55,74.79,74.45,74.79,161486.0200019983,46.0644,46.2127,46.0026,46.2127,161486.02
2011-09-12 13:50:00,74.8,75.18,74.77,75.13,93618.10585009328,46.2189,46.4537,46.2003,46.4228,93618.1059
2011-09-12 13:55:00,75.14,75.14,75.0,75.06,51917.39054938357,46.429,46.429,46.3425,46.3795,51917.3905
2011-09-12 14:00:00,75.05,75.08,74.8,74.92,100915.73102771748,46.3734,46.3919,46.2189,46.293,100915.731
2011-09-12 14:05:00,74.91,74.93,74.75,74.77,119159.79397177797,46.2868,46.2992,46.188,46.2003,119159.794
2011-09-12 14:10:00,74.77,74.82,74.62,74.82,77876.08582407536,46.2003,46.2312,46.1077,46.2312,77876.0858
2011-09-12 14:15:00,74.82,75.02,74.78,74.82,66095.63375162486,46.2312,46.3548,46.2065,46.2312,66095.6338
2011-09-12 14:20:00,74.83,75.16,74.83,75.07,108317.60799359344,46.2374,46.4413,46.2374,46.3857,108317.608
2011-09-12 14:25:00,75.09,75.23,75.06,75.14,66199.88553987665,46.3981,46.4846,46.3795,46.429,66199.8855
2011-09-12 14:30:00,75.15,75.18,74.86,74.89,204646.2603382328,46.4351,46.4537,46.2559,46.2745,204646.2603
2011-09-12 14:35:00,74.9,75.24,74.86,74.9,479870.9813229168,46.2807,46.4908,46.2559,46.2807,479870.9813
2011-09-12 14:40:00,74.91,75.64,74.91,75.54,170451.6737916509,46.2868,46.7379,46.2868,46.6761,170451.6738
2011-09-12 14:45:00,75.55,75.55,75.13,75.2,79335.6108596002,46.6823,46.6823,46.4228,46.466,79335.6109
2011-09-12 14:50:00,75.2,75.21,74.76,74.77,198182.6494666228,46.466,46.4722,46.1942,46.2003,198182.6495
2011-09-12 14:55:00,74.77,74.86,74.59,74.68,172953.71670969346,46.2003,46.2559,46.0891,46.1447,172953.7167
2011-09-12 15:00:00,74.68,74.78,74.32,74.49,203395.2388792116,46.1447,46.2065,45.9223,46.0273,203395.2389
2011-09-12 15:05:00,74.5,74.68,74.39,74.44,111340.90985289488,46.0335,46.1447,45.9655,45.9964,111340.9099
2011-09-12 15:10:00,74.44,74.54,74.25,74.28,120932.07437205812,45.9964,46.0582,45.879,45.8976,120932.0744
2011-09-12 15:15:00,74.27,74.37,74.09,74.12,163049.79682577492,45.8914,45.9532,45.7802,45.7987,163049.7968
2011-09-12 15:20:00,74.11,74.79,74.0,74.79,183691.6508996262,45.7925,46.2127,45.7246,46.2127,183691.6509
2011-09-12 15:25:00,74.79,74.8,74.44,74.65,160443.50211948054,46.2127,46.2189,45.9964,46.1262,160443.5021
2011-09-12 15:30:00,74.66,75.09,74.64,75.07,231438.9699189388,46.1324,46.3981,46.12,46.3857,231438.9699
2011-09-12 15:35:00,75.07,75.21,74.95,75.2,192553.05290102703,46.3857,46.4722,46.3116,46.466,192553.0529
2011-09-12 15:40:00,75.18,75.38,74.95,75.28,171598.4434624204,46.4537,46.5773,46.3116,46.5155,171598.4435
2011-09-12 15:45:00,75.27,75.62,75.26,75.56,258023.17592314124,46.5093,46.7256,46.5031,46.6885,258023.1759
2011-09-12 15:50:00,75.55,76.26,75.53,76.09,306708.76103671984,46.6823,47.121,46.6699,47.016,306708.761
2011-09-12 15:55:00,76.09,76.32,76.06,76.29,459646.13440207264,47.016,47.1581,46.9974,47.1395,459646.1344
2011-09-13 09:30:00,76.66,77.04,76.59,76.76,294094.2946582551,47.3682,47.603,47.3249,47.43,294094.2947
2011-09-13 09:35:00,76.77,76.77,76.16,76.16,220701.03572900605,47.4361,47.4361,47.0592,47.0592,220701.0357
2011-09-13 09:40:00,76.19,76.29,75.69,76.09,95494.6380386252,47.0778,47.1395,46.7688,47.016,95494.638
2011-09-13 09:45:00,76.08,76.6,75.88,76.37,145431.24461122506,47.0098,47.3311,46.8862,47.189,145431.2446
2011-09-13 09:50:00,76.4,76.57,76.27,76.37,73497.51071750085,47.2075,47.3126,47.1272,47.189,73497.5107
2011-09-13 09:55:00,76.36,76.54,76.16,76.43,118013.02430100844,47.1828,47.294,47.0592,47.2261,118013.0243
2011-09-13 10:00:00,76.47,76.6,76.22,76.6,126144.66378464682,47.2508,47.3311,47.0963,47.3311,126144.6638
2011-09-13 10:05:00,76.64,76.9,76.55,76.81,253748.8526048185,47.3558,47.5165,47.3002,47.4609,253748.8526
2011-09-13 10:10:00,76.86,77.03,76.64,76.67,125310.64947863264,47.4917,47.5968,47.3558,47.3743,125310.6495
2011-09-13 10:15:00,76.65,76.78,76.28,76.44,79231.35907134842,47.362,47.4423,47.1334,47.2322,79231.3591
2011-09-13 10:20:00,76.43,76.53,76.34,76.41,90594.8039907918,47.2261,47.2878,47.1704,47.2137,90594.804
2011-09-13 10:25:00,76.45,76.73,76.45,76.53,66616.89269288373,47.2384,47.4114,47.2384,47.2878,66616.8927
2011-09-13 10:30:00,76.53,76.75,76.41,76.55,205688.77822075057,47.2878,47.4238,47.2137,47.3002,205688.7782
2011-09-13 10:35:00,76.55,76.61,76.28,76.51,103730.52931051535,47.3002,47.3373,47.1334,47.2755,103730.5293
2011-09-13 10:40:00,76.49,76.73,76.44,76.48,112487.6795236644,47.2631,47.4114,47.2322,47.2569,112487.6795
2011-09-13 10:45:00,76.51,76.82,76.5,76.71,51500.38339637647,47.2755,47.467,47.2693,47.3991,51500.3834
2011-09-13 10:50:00,76.71,76.86,76.27,76.27,53272.66379665664,47.3991,47.4917,47.1272,47.1272,53272.6638
2011-09-13 10:55:00,76.29,76.39,76.12,76.28,76208.05721204697,47.1395,47.2013,47.0345,47.1334,76208.0572
2011-09-13 11:00:00,76.24,76.51,76.19,76.27,87675.75391974213,47.1087,47.2755,47.0778,47.1272,87675.7539
2011-09-13 11:05:00,76.25,76.27,76.09,76.09,62551.07295106454,47.1148,47.1272,47.016,47.016,62551.073
2011-09-13 11:10:00,76.13,76.35,76.11,76.24,38781.665229660015,47.0407,47.1766,47.0283,47.1087,38781.6652
2011-09-13 11:15:00,76.21,76.29,75.87,75.91,81107.89125988036,47.0901,47.1395,46.88,46.9047,81107.8913
2011-09-13 11:20:00,75.91,76.08,75.81,75.84,51708.88697288002,46.9047,47.0098,46.843,46.8615,51708.887
2011-09-13 11:25:00,75.85,75.97,75.61,75.97,64114.849774841154,46.8677,46.9418,46.7194,46.9418,64114.8498
2011-09-13 11:30:00,75.99,76.1,75.86,76.09,27209.71673371308,46.9542,47.0221,46.8738,47.016,27209.7167
2011-09-13 11:35:00,76.09,76.32,76.03,76.31,21267.364803361943,47.016,47.1581,46.9789,47.1519,21267.3648
2011-09-13 11:40:00,76.32,76.54,76.27,76.51,75061.28754127744,47.1581,47.294,47.1272,47.2755,75061.2875
2011-09-13 11:45:00,76.5,76.58,76.2,76.23,46809.05292504664,47.2693,47.3187,47.0839,47.1025,46809.0529
2011-09-13 11:50:00,76.21,76.23,76.05,76.09,39407.175959170665,47.0901,47.1025,46.9913,47.016,39407.176
2011-09-13 11:55:00,76.08,76.21,75.97,75.97,26167.19885119533,47.0098,47.0901,46.9418,46.9418,26167.1989
2011-09-13 12:00:00,75.94,75.99,75.73,75.86,54002.426314419055,46.9233,46.9542,46.7935,46.8738,54002.4263
2011-09-13 12:05:00,75.86,76.14,75.85,76.09,39615.67953567421,46.8738,47.0469,46.8677,47.016,39615.6795
2011-09-13 12:10:00,76.09,76.32,76.03,76.18,53272.66379665664,47.016,47.1581,46.9789,47.0716,53272.6638
2011-09-13 12:15:00,76.18,76.37,76.17,76.26,38468.90986490469,47.0716,47.189,47.0654,47.121,38468.9099
2011-09-13 12:20:00,76.27,76.43,76.13,76.17,33986.0829700784,47.1272,47.2261,47.0407,47.0654,33986.083
2011-09-13 12:25:00,76.18,76.39,76.06,76.35,37947.65092364582,47.0716,47.2013,46.9974,47.1766,37947.6509
2011-09-13 12:30:00,76.35,76.47,76.16,76.22,60361.78539777728,47.1766,47.2508,47.0592,47.0963,60361.7854
2011-09-13 12:35:00,76.2,76.45,76.17,76.38,29399.00428700033,47.0839,47.2384,47.0654,47.1952,29399.0043
2011-09-13 12:40:00,76.4,76.46,76.21,76.36,43160.240336234536,47.2075,47.2446,47.0901,47.1828,43160.2403
2011-09-13 12:45:00,76.35,76.55,76.34,76.4,37217.8884058834,47.1766,47.3002,47.1704,47.2075,37217.8884
2011-09-13 12:50:00,76.4,76.57,76.4,76.52,39615.67953567421,47.2075,47.3126,47.2075,47.2817,39615.6795
2011-09-13 12:55:00,76.52,76.69,76.38,76.57,36071.11873511389,47.2817,47.3867,47.1952,47.3126,36071.1187
2011-09-13 13:00:00,76.56,76.84,76.56,76.76,34715.84548784082,47.3064,47.4794,47.3064,47.43,34715.8455
2011-09-13 13:05:00,76.78,76.96,76.74,76.78,31588.291840287595,47.4423,47.5535,47.4176,47.4423,31588.2918
2011-09-13 13:10:00,76.75,77.01,76.71,77.01,54315.18167917438,47.4238,47.5844,47.3991,47.5844,54315.1817
2011-09-13 13:15:00,77.03,77.07,76.82,76.9,24811.925603922267,47.5968,47.6215,47.467,47.5165,24811.9256
2011-09-13 13:20:00,76.9,76.94,76.73,76.79,22101.37910937614,47.5165,47.5412,47.4114,47.4485,22101.3791
2011-09-13 13:25:00,76.81,76.87,76.73,76.75,20224.846920844204,47.4609,47.4979,47.4114,47.4238,20224.8469
2011-09-13 13:30:00,76.74,76.78,76.54,76.7,32318.054358050013,47.4176,47.4423,47.294,47.3929,32318.0544
2011-09-13 13:35:00,76.71,76.79,76.59,76.76,23769.407721404525,47.3991,47.4485,47.3249,47.43,23769.4077
2011-09-13 13:40:00,76.76,76.92,76.74,76.92,36592.37767637276,47.43,47.5288,47.4176,47.5288,36592.3777
2011-09-13 13:45:00,76.91,77.12,76.88,77.1,74957.03575302567,47.5226,47.6524,47.5041,47.64,74957.0358
2011-09-13 13:50:00,77.1,77.27,77.1,77.18,65782.87838686955,47.64,47.7451,47.64,47.6895,65782.8784
2011-09-13 13:55:00,77.2,77.25,77.08,77.23,92262.8326028202,47.7018,47.7327,47.6277,47.7204,92262.8326
2011-09-13 14:00:00,77.23,77.35,77.12,77.29,104564.54361652955,47.7204,47.7945,47.6524,47.7574,104564.5436
2011-09-13 14:05:00,77.27,77.34,77.16,77.22,54106.67810267083,47.7451,47.7883,47.6771,47.7142,54106.6781
2011-09-13 14:10:00,77.19,77.29,77.06,77.21,41283.7081477026,47.6957,47.7574,47.6153,47.708,41283.7081
2011-09-13 14:15:00,77.21,77.35,77.19,77.25,29711.75965175566,47.708,47.7945,47.6957,47.7327,29711.7597
2011-09-13 14:20:00,77.23,77.5,77.21,77.48,67242.40342239439,47.7204,47.8872,47.708,47.8748,67242.4034
2011-09-13 14:25:00,77.49,77.64,77.41,77.64,36592.37767637276,47.881,47.9737,47.8316,47.9737,36592.3777
2011-09-13 14:30:00,77.63,77.7,77.49,77.52,72559.24462323487,47.9675,48.0108,47.881,47.8996,72559.2446
2011-09-13 14:35:00,77.51,77.57,77.39,77.41,24290.6666626634,47.8934,47.9305,47.8192,47.8316,24290.6667
2011-09-13 14:40:00,77.42,77.57,77.39,77.4,19078.07725007469,47.8378,47.9305,47.8192,47.8254,19078.0773
2011-09-13 14:45:00,77.43,77.49,76.98,76.99,48998.34047833389,47.844,47.881,47.5659,47.5721,48998.3405
2011-09-13 14:50:00,76.99,77.06,76.93,77.0,36071.11873511389,47.5721,47.6153,47.535,47.5783,36071.1187
2011-09-13 14:55:00,76.99,77.19,76.76,76.92,168575.14160311894,47.5721,47.6957,47.43,47.5288,168575.1416
2011-09-13 15:00:00,76.94,77.18,76.87,77.1,99039.19883918553,47.5412,47.6895,47.4979,47.64,99039.1988
2011-09-13 15:05:00,77.08,77.16,76.8,76.93,57338.48353847583,47.6277,47.6771,47.4547,47.535,57338.4835
2011-09-13 15:10:00,76.93,77.12,76.82,76.96,66929.64805763906,47.535,47.6524,47.467,47.5535,66929.6481
2011-09-13 15:15:00,76.94,76.94,76.51,76.65,180668.3490403248,47.5412,47.5412,47.2755,47.362,180668.349
2011-09-13 15:20:00,76.63,76.77,76.53,76.71,72037.985681976,47.3496,47.4361,47.2878,47.3991,72037.9857
2011-09-13 15:25:00,76.7,77.07,76.51,77.03,98934.94705093376,47.3929,47.6215,47.2755,47.5968,98934.9471
2011-09-13 15:30:00,77.03,77.29,76.99,77.26,104147.53646352248,47.5968,47.7574,47.5721,47.7389,104147.5365
2011-09-13 15:35:00,77.26,77.33,77.15,77.27,165968.8468968246,47.7389,47.7822,47.6709,47.7451,165968.8469
2011-09-13 15:40:00,77.27,77.48,77.09,77.41,97892.429168416,47.7451,47.8748,47.6339,47.8316,97892.4292
2011-09-13 15:45:00,77.39,77.48,77.28,77.4,100394.4720864586,47.8192,47.8748,47.7513,47.8254,100394.4721
2011-09-13 15:50:00,77.4,77.46,77.08,77.19,124476.63517261844,47.8254,47.8625,47.6277,47.6957,124476.6352
2011-09-13 15:55:00,77.17,77.31,77.12,77.18,214133.17306914428,47.6833,47.7698,47.6524,47.6895,214133.1731
2011-09-14 09:30:00,77.69,77.7,77.23,77.41,41075.20457119905,48.0046,48.0108,47.7204,47.8316,41075.2046
2011-09-14 09:35:00,77.53,77.54,77.05,77.08,30962.78111077695,47.9057,47.9119,47.6091,47.6277,30962.7811
2011-09-14 09:40:00,77.08,77.2,76.79,77.03,79127.10728309664,47.6277,47.7018,47.4485,47.5968,79127.1073
2011-09-14 09:45:00,77.14,77.34,76.99,77.27,30337.270381266306,47.6648,47.7883,47.5721,47.7451,30337.2704
2011-09-14 09:50:00,77.27,77.46,77.03,77.03,37217.8884058834,47.7451,47.8625,47.5968,47.5968,37217.8884
2011-09-14 09:55:00,77.01,77.33,76.98,77.13,42326.22603022034,47.5844,47.7822,47.5659,47.6586,42326.226
2011-09-14 10:00:00,77.19,77.28,76.96,77.07,92262.8326028202,47.6957,47.7513,47.5535,47.6215,92262.8326
2011-09-14 10:05:00,77.06,77.32,77.02,77.1,37426.39198238695,47.6153,47.776,47.5906,47.64,37426.392
2011-09-14 10:10:00,77.08,77.3,77.06,77.2,28669.24176923792,47.6277,47.7636,47.6153,47.7018,28669.2418
2011-09-14 10:15:00,77.19,77.19,76.59,76.61,98622.19168617844,47.6957,47.6957,47.3249,47.3373,98622.1917
2011-09-14 10:20:00,76.6,76.83,76.34,76.81,84756.70384869246,47.3311,47.4732,47.1704,47.4609,84756.7038
2011-09-14 10:25:00,76.74,77.08,76.67,76.76,51396.1316081247,47.4176,47.6277,47.3743,47.43,51396.1316
2011-09-14 10:30:00,76.74,76.84,76.48,76.72,38156.15450014937,47.4176,47.4794,47.2569,47.4052,38156.1545
2011-09-14 10:35:00,76.66,76.88,76.54,76.84,34090.33475833017,47.3682,47.5041,47.294,47.4794,34090.3348
2011-09-14 10:40:00,76.86,76.86,76.54,76.58,34090.33475833017,47.4917,47.4917,47.294,47.3187,34090.3348
2011-09-14 10:45:00,76.56,76.74,76.33,76.43,30754.2775342734,47.3064,47.4176,47.1643,47.2261,30754.2775
2011-09-14 10:50:00,76.42,76.69,76.41,76.68,32318.054358050013,47.2199,47.3867,47.2137,47.3805,32318.0544
2011-09-14 10:55:00,76.66,76.66,76.39,76.6,50249.36193735519,47.3682,47.3682,47.2013,47.3311,50249.3619
2011-09-14 11:00:00,76.56,76.77,76.38,76.71,37530.64377063872,47.3064,47.4361,47.1952,47.3991,37530.6438
2011-09-14 11:05:00,76.68,76.95,76.68,76.9,64323.353351344704,47.3805,47.5474,47.3805,47.5165,64323.3534
2011-09-14 11:10:00,76.9,77.06,76.77,77.05,16159.027179025006,47.5165,47.6153,47.4361,47.6091,16159.0272
2011-09-14 11:15:00,77.05,77.24,77.0,77.01,39824.18311217776,47.6091,47.7266,47.5783,47.5844,39824.1831
2011-09-14 11:20:00,77.01,77.3,76.96,77.3,31067.032899028723,47.5844,47.7636,47.5535,47.7636,31067.0329
2011-09-14 11:25:00,77.25,77.43,77.17,77.39,34715.84548784082,47.7327,47.844,47.6833,47.8192,34715.8455
2011-09-14 11:30:00,77.37,77.58,77.3,77.52,89865.0414730294,47.8069,47.9366,47.7636,47.8996,89865.0415
2011-09-14 11:35:00,77.5,77.69,77.44,77.64,64531.856927848254,47.8872,48.0046,47.8501,47.9737,64531.8569
2011-09-14 11:40:00,77.63,77.65,77.44,77.5,59319.26751525954,47.9675,47.9799,47.8501,47.8872,59319.2675
2011-09-14 11:45:00,77.5,77.59,77.4,77.59,33569.0758170713,47.8872,47.9428,47.8254,47.9428,33569.0758
2011-09-14 11:50:00,77.59,77.87,77.56,77.77,50770.620878614056,47.9428,48.1158,47.9243,48.054,50770.6209
2011-09-14 11:55:00,77.75,77.78,77.63,77.78,39719.93132392599,48.0417,48.0602,47.9675,48.0602,39719.9313
2011-09-14 12:00:00,77.81,77.86,77.61,77.74,56400.21744420986,48.0788,48.1096,47.9552,48.0355,56400.2174
2011-09-14 12:05:00,77.74,77.76,77.63,77.71,55566.20313819567,48.0355,48.0479,47.9675,48.017,55566.2031
2011-09-14 12:10:00,77.71,77.75,77.52,77.55,28252.234616230817,48.017,48.0417,47.8996,47.9181,28252.2346
2011-09-14 12:15:00,77.57,77.59,77.34,77.35,25020.429180425817,47.9305,47.9428,47.7883,47.7945,25020.4292
2011-09-14 12:20:00,77.33,77.36,77.26,77.3,30858.529322525173,47.7822,47.8007,47.7389,47.7636,30858.5293
2011-09-14 12:25:00,77.28,77.49,77.22,77.49,29816.01144000743,47.7513,47.881,47.7142,47.881,29816.0114
2011-09-14 12:30:00,77.46,77.55,77.43,77.51,21580.120168117268,47.8625,47.9181,47.844,47.8934,21580.1202
2011-09-14 12:35:00,77.53,77.66,77.46,77.56,36175.37052336566,47.9057,47.9861,47.8625,47.9243,36175.3705
2011-09-14 12:40:00,77.58,77.62,77.47,77.47,53272.66379665664,47.9366,47.9614,47.8687,47.8687,53272.6638
2011-09-14 12:45:00,77.5,77.62,77.44,77.44,36905.13304112808,47.8872,47.9614,47.8501,47.8501,36905.133
2011-09-14 12:50:00,77.47,77.47,77.3,77.38,26688.457792454206,47.8687,47.8687,47.7636,47.8131,26688.4578
2011-09-14 12:55:00,77.38,77.62,77.38,77.53,94556.37194435924,47.8131,47.9614,47.8131,47.9057,94556.3719
2011-09-14 13:00:00,77.53,77.77,77.51,77.74,71620.9785289689,47.9057,48.054,47.8934,48.0355,71620.9785
2011-09-14 13:05:00,77.74,77.96,77.73,77.96,66408.38911638019,48.0355,48.1714,48.0293,48.1714,66408.3891
2011-09-14 13:10:00,77.95,78.05,77.88,77.94,32422.306146301788,48.1653,48.227,48.122,48.1591,32422.3061
2011-09-14 13:15:00,77.94,77.98,77.84,77.96,28460.738192734367,48.1591,48.1838,48.0973,48.1714,28460.7382
2011-09-14 13:20:00,77.98,78.0,77.81,77.89,22414.13447413146,48.1838,48.1962,48.0788,48.1282,22414.1345
2011-09-14 13:25:00,77.89,77.93,77.71,77.84,20016.34334434065,48.1282,48.1529,48.017,48.0973,20016.3433
2011-09-14 13:30:00,77.84,77.99,77.82,77.93,18556.81830881581,48.0973,48.19,48.0849,48.1529,18556.8183
2011-09-14 13:35:00,77.93,78.32,77.93,78.32,48894.08869008212,48.1529,48.3939,48.1529,48.3939,48894.0887
2011-09-14 13:40:00,78.33,78.5,78.32,78.38,40553.94562994018,48.4001,48.5051,48.3939,48.431,40553.9456
2011-09-14 13:45:00,78.35,78.63,78.34,78.58,72246.48925847955,48.4124,48.5854,48.4062,48.5545,72246.4893
2011-09-14 13:50:00,78.63,78.7,78.45,78.52,30128.76680476276,48.5854,48.6287,48.4742,48.5175,30128.7668
2011-09-14 13:55:00,78.52,78.52,78.26,78.37,40866.7009946955,48.5175,48.5175,48.3568,48.4248,40866.701
2011-09-14 14:00:00,78.38,78.64,78.38,78.6,50770.620878614056,48.431,48.5916,48.431,48.5669,50770.6209
2011-09-14 14:05:00,78.61,78.93,78.61,78.79,76103.80542379519,48.5731,48.7708,48.5731,48.6843,76103.8054
2011-09-14 14:10:00,78.78,78.87,78.69,78.71,70369.95706994762,48.6781,48.7337,48.6225,48.6349,70369.9571
2011-09-14 14:15:00,78.71,79.14,78.71,79.09,45141.02431301824,48.6349,48.9006,48.6349,48.8697,45141.0243
2011-09-14 14:20:00,79.07,79.13,78.91,78.93,17618.552214549847,48.8573,48.8944,48.7584,48.7708,17618.5522
2011-09-14 14:25:00,78.94,78.97,78.78,78.88,40866.7009946955,48.777,48.7955,48.6781,48.7399,40866.701
2011-09-14 14:30:00,78.88,78.96,78.82,78.94,42951.736759730986,48.7399,48.7893,48.7028,48.777,42951.7368
2011-09-14 14:35:00,78.9,79.03,78.87,78.94,33360.57224056776,48.7523,48.8326,48.7337,48.777,33360.5722
2011-09-14 14:40:00,78.94,79.16,78.94,79.09,50040.85836085164,48.777,48.9129,48.777,48.8697,50040.8584
2011-09-14 14:45:00,79.05,79.11,78.95,78.99,43890.00285399696,48.8449,48.882,48.7832,48.8079,43890.0029
2011-09-14 14:50:00,78.98,79.17,78.97,79.15,31796.79541679114,48.8017,48.9191,48.7955,48.9067,31796.7954
2011-09-14 14:55:00,79.16,79.35,79.14,79.3,94347.86836785568,48.9129,49.0303,48.9006,48.9994,94347.8684
2011-09-14 15:00:00,79.32,79.53,79.32,79.43,94347.86836785568,49.0118,49.1415,49.0118,49.0798,94347.8684
2011-09-14 15:05:00,79.44,79.56,79.38,79.49,52230.14591413889,49.0859,49.1601,49.0489,49.1168,52230.1459
2011-09-14 15:10:00,79.51,79.69,79.49,79.65,54940.69240868503,49.1292,49.2404,49.1168,49.2157,54940.6924
2011-09-14 15:15:00,79.65,79.91,79.63,79.82,83192.92702491584,49.2157,49.3763,49.2033,49.3207,83192.927
2011-09-14 15:20:00,79.8,79.93,79.66,79.9,86320.48067246907,49.3084,49.3887,49.2219,49.3702,86320.4807
2011-09-14 15:25:00,79.9,80.22,79.83,80.04,153250.12873010812,49.3702,49.5679,49.3269,49.4567,153250.1287
2011-09-14 15:30:00,80.03,80.32,80.0,80.12,140114.40341038458,49.4505,49.6297,49.432,49.5061,140114.4034
2011-09-14 15:35:00,80.11,80.37,80.1,80.2,163675.30755528554,49.4999,49.6606,49.4937,49.5555,163675.3076
2011-09-14 15:40:00,80.21,80.32,79.98,80.0,195784.85833683205,49.5617,49.6297,49.4196,49.432,195784.8583
2011-09-14 15:45:00,79.99,80.08,79.66,79.84,306291.7538837127,49.4258,49.4814,49.2219,49.3331,306291.7539
2011-09-14 15:50:00,79.83,80.08,79.81,79.88,304102.46633042546,49.3269,49.4814,49.3146,49.3578,304102.4663
2011-09-14 15:55:00,79.87,79.88,79.44,79.46,414088.1029360473,49.3516,49.3578,49.0859,49.0983,414088.1029
2011-09-15 09:30:00,80.53,80.81,80.14,80.55,66825.39626938729,49.7594,49.9325,49.5185,49.7718,66825.3963
2011-09-15 09:35:00,80.55,80.62,80.09,80.46,61612.806856798576,49.7718,49.8151,49.4876,49.7162,61612.8069
2011-09-15 09:40:00,80.39,80.45,80.04,80.41,50562.117302110506,49.6729,49.71,49.4567,49.6853,50562.1173
2011-09-15 09:45:00,80.45,80.54,80.13,80.34,41909.21887721324,49.71,49.7656,49.5123,49.642,41909.2189
2011-09-15 09:50:00,80.31,80.6,80.25,80.25,96328.6523446394,49.6235,49.8027,49.5864,49.5864,96328.6523
2011-09-15 09:55:00,80.29,80.55,80.28,80.42,46287.79398378776,49.6111,49.7718,49.605,49.6915,46287.794
2011-09-15 10:00:00,80.49,81.02,80.37,81.02,74123.02144701149,49.7347,50.0622,49.6606,50.0622,74123.0214
2011-09-15 10:05:00,80.97,81.14,80.76,80.81,85799.2217312102,50.0313,50.1364,49.9016,49.9325,85799.2217
2011-09-15 10:10:00,80.79,80.79,80.56,80.67,68701.92845791922,49.9201,49.9201,49.778,49.8459,68701.9285
2011-09-15 10:15:00,80.64,80.89,80.6,80.85,129376.46922045184,49.8274,49.9819,49.8027,49.9572,129376.4692
2011-09-15 10:20:00,80.88,80.88,80.55,80.61,59319.26751525954,49.9757,49.9757,49.7718,49.8089,59319.2675
2011-09-15 10:25:00,80.64,80.66,80.27,80.35,47643.06723106083,49.8274,49.8398,49.5988,49.6482,47643.0672
2011-09-15 10:30:00,80.35,80.37,80.01,80.19,53481.16737316018,49.6482,49.6606,49.4381,49.5494,53481.1674
2011-09-15 10:35:00,80.19,80.19,79.72,79.84,73914.51787050793,49.5494,49.5494,49.2589,49.3331,73914.5179
2011-09-15 10:40:00,79.85,80.12,79.83,80.06,28877.745345741463,49.3393,49.5061,49.3269,49.469,28877.7453
2011-09-15 10:45:00,80.08,80.23,79.97,80.16,28877.745345741463,49.4814,49.5741,49.4134,49.5308,28877.7453
2011-09-15 10:50:00,80.16,80.19,79.87,79.99,26167.19885119533,49.5308,49.5494,49.3516,49.4258,26167.1989
2011-09-15 10:55:00,80.04,80.17,79.63,79.85,35654.11158210679,49.4567,49.537,49.2033,49.3393,35654.1116
2011-09-15 11:00:00,79.79,79.84,79.58,79.84,46913.30471329841,49.3022,49.3331,49.1724,49.3331,46913.3047
2011-09-15 11:05:00,79.85,80.03,79.85,80.0,37009.38482937985,49.3393,49.4505,49.3393,49.432,37009.3848
2011-09-15 11:10:00,79.97,80.06,79.71,79.72,31588.291840287595,49.4134,49.469,49.2528,49.2589,31588.2918
2011-09-15 11:15:00,79.75,80.11,79.75,79.98,26479.954215950656,49.2775,49.4999,49.2775,49.4196,26479.9542
2011-09-15 11:20:00,79.94,80.08,79.92,79.94,20224.846920844204,49.3949,49.4814,49.3825,49.3949,20224.8469
2011-09-15 11:25:00,79.94,80.03,79.78,80.03,35549.859793855016,49.3949,49.4505,49.296,49.4505,35549.8598
2011-09-15 11:30:00,80.03,80.16,79.94,80.0,42847.484971479214,49.4505,49.5308,49.3949,49.432,42847.485
2011-09-15 11:35:00,79.98,80.22,79.94,80.21,19182.32903832646,49.4196,49.5679,49.3949,49.5617,19182.329
2011-09-15 11:40:00,80.18,80.33,80.04,80.22,42638.981394975664,49.5432,49.6359,49.4567,49.5679,42638.9814
2011-09-15 11:45:00,80.22,80.32,80.16,80.22,26479.954215950656,49.5679,49.6297,49.5308,49.5679,26479.9542
2011-09-15 11:50:00,80.22,80.28,80.04,80.14,38573.16165315647,49.5679,49.605,49.4567,49.5185,38573.1617
2011-09-15 11:55:00,80.15,80.23,79.97,80.12,36488.12588812099,49.5246,49.5741,49.4134,49.5061,36488.1259
2011-09-15 12:00:00,80.14,80.14,79.9,80.1,33569.0758170713,49.5185,49.5185,49.3702,49.4937,33569.0758
2011-09-15 12:05:00,80.11,80.23,79.95,80.22,42326.22603022034,49.4999,49.5741,49.4011,49.5679,42326.226
2011-09-15 12:10:00,80.22,80.37,80.13,80.21,34194.58654658195,49.5679,49.6606,49.5123,49.5617,34194.5865
2011-09-15 12:15:00,80.2,80.33,80.14,80.3,21684.371956369043,49.5555,49.6359,49.5185,49.6173,21684.372
2011-09-15 12:20:00,80.28,80.28,80.03,80.04,28773.493557489688,49.605,49.605,49.4505,49.4567,28773.4936
2011-09-15 12:25:00,80.04,80.19,80.02,80.04,13552.732472730651,49.4567,49.5494,49.4443,49.4567,13552.7325
2011-09-15 12:30:00,80.05,80.26,79.94,80.24,29816.01144000743,49.4628,49.5926,49.3949,49.5802,29816.0114
2011-09-15 12:35:00,80.21,80.37,80.19,80.19,31692.54362853937,49.5617,49.6606,49.5494,49.5494,31692.5436
2011-09-15 12:40:00,80.21,80.28,80.18,80.28,16993.0414850392,49.5617,49.605,49.5432,49.605,16993.0415
2011-09-15 12:45:00,80.26,80.3,80.18,80.22,15846.271814269683,49.5926,49.6173,49.5432,49.5679,15846.2718
2011-09-15 12:50:00,80.22,80.25,80.18,80.21,19286.58082657824,49.5679,49.5864,49.5432,49.5617,19286.5808
2011-09-15 12:55:00,80.21,80.32,80.21,80.26,12301.71101370936,49.5617,49.6297,49.5617,49.5926,12301.711
2011-09-15 13:00:00,80.27,80.35,80.17,80.32,18348.314732312265,49.5988,49.6482,49.537,49.6297,18348.3147
2011-09-15 13:05:00,80.34,80.47,80.33,80.37,15533.516449514362,49.642,49.7224,49.6359,49.6606,15533.5164
2011-09-15 13:10:00,80.42,80.47,80.35,80.43,22101.37910937614,49.6915,49.7224,49.6482,49.6976,22101.3791
2011-09-15 13:15:00,80.44,80.46,80.31,80.35,23248.148780145657,49.7038,49.7162,49.6235,49.6482,23248.1488
2011-09-15 13:20:00,80.35,80.47,80.34,80.43,13656.984260982425,49.6482,49.7224,49.642,49.6976,13656.9843
2011-09-15 13:25:00,80.44,80.49,80.31,80.36,10842.18597818452,49.7038,49.7347,49.6235,49.6544,10842.186
2011-09-15 13:30:00,80.34,80.37,80.28,80.31,15116.509296507264,49.642,49.6606,49.605,49.6235,15116.5093
2011-09-15 13:35:00,80.29,80.31,80.15,80.2,14178.243202241296,49.6111,49.6235,49.5246,49.5555,14178.2432
2011-09-15 13:40:00,80.19,80.27,80.1,80.26,35028.600852596144,49.5494,49.5988,49.4937,49.5926,35028.6009
2011-09-15 13:45:00,80.26,80.32,80.03,80.15,47330.31186630551,49.5926,49.6297,49.4505,49.5246,47330.3119
2011-09-15 13:50:00,80.08,80.32,80.01,80.31,27313.96852196485,49.4814,49.6297,49.4381,49.6235,27313.9685
2011-09-15 13:55:00,80.3,80.36,80.08,80.33,28460.738192734367,49.6173,49.6544,49.4814,49.6359,28460.7382
2011-09-15 14:00:00,80.36,80.55,80.36,80.48,34611.593699589044,49.6544,49.7718,49.6544,49.7285,34611.5937
2011-09-15 14:05:00,80.5,80.55,80.35,80.48,27522.4720984684,49.7409,49.7718,49.6482,49.7285,27522.4721
2011-09-15 14:10:00,80.48,80.67,80.46,80.46,39511.42774742244,49.7285,49.8459,49.7162,49.7162,39511.4277
2011-09-15 14:15:00,80.45,80.59,80.41,80.49,32005.29899329469,49.71,49.7965,49.6853,49.7347,32005.299
2011-09-15 14:20:00,80.47,80.47,80.27,80.27,48060.07438406792,49.7224,49.7224,49.5988,49.5988,48060.0744
2011-09-15 14:25:00,80.27,80.3,80.23,80.28,31379.788263784045,49.5988,49.6173,49.5741,49.605,31379.7883
2011-09-15 14:30:00,80.28,80.32,80.21,80.25,83401.43060141939,49.605,49.6297,49.5617,49.5864,83401.4306
2011-09-15 14:35:00,80.25,80.26,80.16,80.25,59215.01572700777,49.5864,49.5926,49.5308,49.5864,59215.0157
2011-09-15 14:40:00,80.25,80.38,80.22,80.33,24290.6666626634,49.5864,49.6668,49.5679,49.6359,24290.6667
2011-09-15 14:45:00,80.35,80.47,80.31,80.47,37009.38482937985,49.6482,49.7224,49.6235,49.7224,37009.3848
2011-09-15 14:50:00,80.47,80.64,80.4,80.64,23248.148780145657,49.7224,49.8274,49.6791,49.8274,23248.1488
2011-09-15 14:55:00,80.64,80.77,80.57,80.67,45349.52788952179,49.8274,49.9077,49.7842,49.8459,45349.5279
2011-09-15 15:00:00,80.66,80.95,80.66,80.86,72663.49641148665,49.8398,50.019,49.8398,49.9633,72663.4964
2011-09-15 15:05:00,80.86,80.93,80.75,80.75,43160.240336234536,49.9633,50.0066,49.8954,49.8954,43160.2403
2011-09-15 15:10:00,80.74,80.77,80.61,80.75,33986.0829700784,49.8892,49.9077,49.8089,49.8954,33986.083
2011-09-15 15:15:00,80.75,80.76,80.48,80.48,37113.63661763163,49.8954,49.9016,49.7285,49.7285,37113.6366
2011-09-15 15:20:00,80.49,80.59,80.41,80.56,37009.38482937985,49.7347,49.7965,49.6853,49.778,37009.3848
2011-09-15 15:25:00,80.56,80.57,80.35,80.47,55461.9513499439,49.778,49.7842,49.6482,49.7224,55461.9513
2011-09-15 15:30:00,80.46,80.79,80.38,80.78,81003.63947162859,49.7162,49.9201,49.6668,49.9139,81003.6395
2011-09-15 15:35:00,80.77,80.86,80.68,80.79,75269.791117781,49.9077,49.9633,49.8521,49.9201,75269.7911
2011-09-15 15:40:00,80.79,80.96,80.67,80.95,93305.35048533794,49.9201,50.0251,49.8459,50.019,93305.3505
2011-09-15 15:45:00,80.97,80.99,80.67,80.92,167219.8683558459,50.0313,50.0437,49.8459,50.0004,167219.8684
2011-09-15 15:50:00,80.91,80.93,80.77,80.9,139071.88552786683,49.9942,50.0066,49.9077,49.9881,139071.8855
2011-09-15 15:55:00,80.89,80.99,80.74,80.97,242385.4076853751,49.9819,50.0437,49.8892,50.0313,242385.4077
2011-09-16 09:30:00,81.42,81.58,80.63,80.95,1273644.097071926,50.3094,50.4082,49.8212,50.019,1273644.0971
2011-09-16 09:35:00,80.95,81.24,80.51,80.71,121349.0815250652,50.019,50.1981,49.7471,49.8707,121349.0815
2011-09-16 09:40:00,80.71,80.87,80.43,80.67,118742.78681877084,49.8707,49.9695,49.6976,49.8459,118742.7868
2011-09-16 09:45:00,80.74,81.25,80.6,81.2,173683.4792274559,49.8892,50.2043,49.8027,50.1734,173683.4792
2011-09-16 09:50:00,81.15,81.28,80.9,81.09,73914.51787050793,50.1425,50.2229,49.9881,50.1055,73914.5179
2011-09-16 09:55:00,81.23,81.3,80.83,80.95,74331.52502351503,50.192,50.2352,49.9448,50.019,74331.525
2011-09-16 10:00:00,80.89,81.07,80.61,80.66,39615.67953567421,49.9819,50.0931,49.8089,49.8398,39615.6795
2011-09-16 10:05:00,80.66,81.08,80.57,80.96,92575.58796757551,49.8398,50.0993,49.7842,50.0251,92575.588
2011-09-16 10:10:00,80.94,81.24,80.91,81.15,60361.78539777728,50.0128,50.1981,49.9942,50.1425,60361.7854
2011-09-16 10:15:00,81.19,81.21,80.69,80.74,74748.53217652213,50.1673,50.1796,49.8583,49.8892,74748.5322
2011-09-16 10:20:00,80.74,80.76,80.4,80.4,48164.3261723197,49.8892,49.9016,49.6791,49.6791,48164.3262
2011-09-16 10:25:00,80.4,80.44,80.11,80.11,88092.76107274923,49.6791,49.7038,49.4999,49.4999,88092.7611
2011-09-16 10:30:00,80.1,80.17,79.66,79.79,171181.4363094133,49.4937,49.537,49.2219,49.3022,171181.4363
2011-09-16 10:35:00,79.8,79.86,79.47,79.74,82880.17166016051,49.3084,49.3454,49.1045,49.2713,82880.1717
2011-09-16 10:40:00,79.74,79.93,79.5,79.59,67972.1659401568,49.2713,49.3887,49.123,49.1786,67972.1659
2011-09-16 10:45:00,79.64,79.66,79.36,79.39,63385.08725707874,49.2095,49.2219,49.0365,49.055,63385.0873
2011-09-16 10:50:00,79.38,79.53,79.21,79.25,34507.34191133727,49.0489,49.1415,48.9438,48.9685,34507.3419
2011-09-16 10:55:00,79.25,79.41,78.99,79.34,107796.34905233455,48.9685,49.0674,48.8079,49.0241,107796.3491
2011-09-16 11:00:00,79.38,79.57,79.33,79.51,40136.93847693308,49.0489,49.1663,49.018,49.1292,40136.9385
2011-09-16 11:05:00,79.54,79.62,79.4,79.55,66095.63375162486,49.1477,49.1972,49.0612,49.1539,66095.6338
2011-09-16 11:10:00,79.56,79.68,79.41,79.5,43055.98854798276,49.1601,49.2342,49.0674,49.123,43055.9885
2011-09-16 11:15:00,79.54,79.6,79.38,79.55,20954.60943860662,49.1477,49.1848,49.0489,49.1539,20954.6094
2011-09-16 11:20:00,79.53,79.53,79.32,79.37,42326.22603022034,49.1415,49.1415,49.0118,49.0427,42326.226
2011-09-16 11:25:00,79.36,79.43,79.18,79.32,27001.213157209528,49.0365,49.0798,48.9253,49.0118,27001.2132
2011-09-16 11:30:00,79.34,79.46,79.01,79.39,47643.06723106083,49.0241,49.0983,48.8202,49.055,47643.0672
2011-09-16 11:35:00,79.38,79.58,79.33,79.5,33360.57224056776,49.0489,49.1724,49.018,49.123,33360.5722
2011-09-16 11:40:00,79.51,79.72,79.42,79.66,44515.5135835076,49.1292,49.2589,49.0736,49.2219,44515.5136
2011-09-16 11:45:00,79.64,79.7,79.47,79.57,39824.18311217776,49.2095,49.2466,49.1045,49.1663,39824.1831
2011-09-16 11:50:00,79.59,79.88,79.59,79.75,45558.03146602534,49.1786,49.3578,49.1786,49.2775,45558.0315
2011-09-16 11:55:00,79.73,79.97,79.69,79.74,68910.43203442277,49.2651,49.4134,49.2404,49.2713,68910.432
2011-09-16 12:00:00,79.76,79.87,79.61,79.68,34611.593699589044,49.2837,49.3516,49.191,49.2342,34611.5937
2011-09-16 12:05:00,79.71,79.87,79.68,79.78,31901.04720504292,49.2528,49.3516,49.2342,49.296,31901.0472
2011-09-16 12:10:00,79.78,79.81,79.66,79.7,33986.0829700784,49.296,49.3146,49.2219,49.2466,33986.083
2011-09-16 12:15:00,79.71,79.81,79.65,79.73,23248.148780145657,49.2528,49.3146,49.2157,49.2651,23248.1488
2011-09-16 12:20:00,79.74,79.76,79.58,79.58,18765.32188531936,49.2713,49.2837,49.1724,49.1724,18765.3219
2011-09-16 12:25:00,79.55,79.78,79.53,79.71,29920.26322825921,49.1539,49.296,49.1415,49.2528,29920.2632
2011-09-16 12:30:00,79.72,79.8,79.64,79.67,21475.868379865493,49.2589,49.3084,49.2095,49.228,21475.8684
2011-09-16 12:35:00,79.65,79.88,79.64,79.86,26584.20600420243,49.2157,49.3578,49.2095,49.3454,26584.206
2011-09-16 12:40:00,79.88,79.92,79.8,79.84,28564.98998098614,49.3578,49.3825,49.3084,49.3331,28564.99
2011-09-16 12:45:00,79.83,80.08,79.83,79.93,59840.52645651841,49.3269,49.4814,49.3269,49.3887,59840.5265
2011-09-16 12:50:00,79.95,79.99,79.8,79.86,24603.42202741872,49.4011,49.4258,49.3084,49.3454,24603.422
2011-09-16 12:55:00,79.88,79.9,79.74,79.79,27313.96852196485,49.3578,49.3702,49.2713,49.3022,27313.9685
2011-09-16 13:00:00,79.8,79.81,79.68,79.68,66512.64090463196,49.3084,49.3146,49.2342,49.2342,66512.6409
2011-09-16 13:05:00,79.7,79.81,79.58,79.61,41075.20457119905,49.2466,49.3146,49.1724,49.191,41075.2046
2011-09-16 13:10:00,79.61,79.65,79.55,79.6,25645.939909936464,49.191,49.2157,49.1539,49.1848,25645.9399
2011-09-16 13:15:00,79.61,79.74,79.55,79.58,20016.34334434065,49.191,49.2713,49.1539,49.1724,20016.3433
2011-09-16 13:20:00,79.6,79.6,79.51,79.52,26271.450639447103,49.1848,49.1848,49.1292,49.1354,26271.4506
2011-09-16 13:25:00,79.5,79.54,79.43,79.49,35862.61515861034,49.123,49.1477,49.0798,49.1168,35862.6152
2011-09-16 13:30:00,79.49,79.53,79.38,79.43,54523.68525567793,49.1168,49.1415,49.0489,49.0798,54523.6853
2011-09-16 13:35:00,79.44,79.52,79.34,79.47,56191.71386770631,49.0859,49.1354,49.0241,49.1045,56191.7139
2011-09-16 13:40:00,79.46,79.49,79.42,79.42,19078.07725007469,49.0983,49.1168,49.0736,49.0736,19078.0773
2011-09-16 13:45:00,79.42,79.47,79.34,79.39,29399.00428700033,49.0736,49.1045,49.0241,49.055,29399.0043
2011-09-16 13:50:00,79.4,79.55,79.39,79.46,24186.414874411625,49.0612,49.1539,49.055,49.0983,24186.4149
2011-09-16 13:55:00,79.49,79.68,79.49,79.6,29399.00428700033,49.1168,49.2342,49.1168,49.1848,29399.0043
2011-09-16 14:00:00,79.61,79.67,79.55,79.65,39511.42774742244,49.191,49.228,49.1539,49.2157,39511.4277
2011-09-16 14:05:00,79.65,79.81,79.63,79.66,34715.84548784082,49.2157,49.3146,49.2033,49.2219,34715.8455
2011-09-16 14:10:00,79.66,79.71,79.55,79.55,25750.191698188235,49.2219,49.2528,49.1539,49.1539,25750.1917
2011-09-16 14:15:00,79.57,79.63,79.48,79.58,33464.82402881953,49.1663,49.2033,49.1106,49.1724,33464.824
2011-09-16 14:20:00,79.58,79.59,79.45,79.5,25958.695274691785,49.1724,49.1786,49.0921,49.123,25958.6953
2011-09-16 14:25:00,79.49,79.54,79.4,79.41,27730.97567497195,49.1168,49.1477,49.0612,49.0674,27730.9757
2011-09-16 14:30:00,79.44,79.52,79.42,79.5,48268.57796057147,49.0859,49.1354,49.0736,49.123,48268.578
2011-09-16 14:35:00,79.49,79.63,79.49,79.6,42117.72245371679,49.1168,49.2033,49.1168,49.1848,42117.7225
2011-09-16 14:40:00,79.6,79.6,79.41,79.48,59736.27466826664,49.1848,49.1848,49.0674,49.1106,59736.2747
2011-09-16 14:45:00,79.46,79.55,79.43,79.52,39407.175959170665,49.0983,49.1539,49.0798,49.1354,39407.176
2011-09-16 14:50:00,79.52,79.6,79.46,79.57,33673.32760532308,49.1354,49.1848,49.0983,49.1663,33673.3276
2011-09-16 14:55:00,79.57,79.61,79.51,79.58,46079.29040728421,49.1663,49.191,49.1292,49.1724,46079.2904
2011-09-16 15:00:00,79.6,79.62,79.44,79.53,36592.37767637276,49.1848,49.1972,49.0859,49.1415,36592.3777
2011-09-16 15:05:00,79.53,79.53,79.4,79.47,63697.84262183406,49.1415,49.1415,49.0612,49.1045,63697.8426
2011-09-16 15:10:00,79.48,79.62,79.47,79.57,56191.71386770631,49.1106,49.1972,49.1045,49.1663,56191.7139
2011-09-16 15:15:00,79.55,79.58,79.47,79.52,39302.92417091889,49.1539,49.1724,49.1045,49.1354,39302.9242
2011-09-16 15:20:00,79.53,79.63,79.43,79.58,55357.69956169212,49.1415,49.2033,49.0798,49.1724,55357.6996
2011-09-16 15:25:00,79.58,79.6,79.38,79.39,63593.59083358228,49.1724,49.1848,49.0489,49.055,63593.5908
2011-09-16 15:30:00,79.4,79.57,79.4,79.52,64323.353351344704,49.0612,49.1663,49.0612,49.1354,64323.3534
2011-09-16 15:35:00,79.52,79.54,79.38,79.43,83297.17881316761,49.1354,49.1477,49.0489,49.0798,83297.1788
2011-09-16 15:40:00,79.43,79.6,79.38,79.59,98205.18453317133,49.0798,49.1848,49.0489,49.1786,98205.1845
2011-09-16 15:45:00,79.59,79.85,79.59,79.75,112070.67237065732,49.1786,49.3393,49.1786,49.2775,112070.6724
2011-09-16 15:50:00,79.73,79.76,79.63,79.73,91637.32187330956,49.2651,49.2837,49.2033,49.2651,91637.3219
2011-09-16 15:55:00,79.73,79.95,79.73,79.92,426911.0728910155,49.2651,49.4011,49.2651,49.3825,426911.0729
2011-09-19 09:30:00,78.53,78.54,77.71,78.05,118325.77966576377,48.5236,48.5298,48.017,48.227,118325.7797
2011-09-19 09:35:00,78.01,78.2,77.73,77.96,48477.08153707502,48.2023,48.3197,48.0293,48.1714,48477.0815
2011-09-19 09:40:00,77.87,77.92,77.54,77.69,68493.42488141567,48.1158,48.1467,47.9119,48.0046,68493.4249
2011-09-19 09:45:00,77.69,77.83,77.64,77.75,54315.18167917438,48.0046,48.0911,47.9737,48.0417,54315.1817
2011-09-19 09:50:00,77.75,78.0,77.7,77.97,42847.484971479214,48.0417,48.1962,48.0108,48.1776,42847.485
2011-09-19 09:55:00,77.95,77.99,77.72,77.76,94035.11300310036,48.1653,48.19,48.0231,48.0479,94035.113
2011-09-19 10:00:00,77.72,77.96,77.71,77.82,61404.30328029503,48.0231,48.1714,48.017,48.0849,61404.3033
2011-09-19 10:05:00,77.83,78.2,77.82,78.16,31692.54362853937,48.0911,48.3197,48.0849,48.295,31692.5436
2011-09-19 10:10:00,78.15,78.15,77.97,78.03,30962.78111077695,48.2888,48.2888,48.1776,48.2147,30962.7811
2011-09-19 10:15:00,78.02,78.02,77.73,77.84,55149.19598518857,48.2085,48.2085,48.0293,48.0973,55149.196
2011-09-19 10:20:00,77.81,77.81,77.73,77.76,58693.7567857489,48.0788,48.0788,48.0293,48.0479,58693.7568
2011-09-19 10:25:00,77.77,77.91,77.74,77.84,47226.06007805373,48.054,48.1405,48.0355,48.0973,47226.0601
2011-09-19 10:30:00,77.84,77.97,77.8,77.85,73810.26608225616,48.0973,48.1776,48.0726,48.1035,73810.2661
2011-09-19 10:35:00,77.85,78.08,77.84,77.88,48164.3261723197,48.1035,48.2456,48.0973,48.122,48164.3262
2011-09-19 10:40:00,77.89,78.02,77.86,77.95,29294.75249874856,48.1282,48.2085,48.1096,48.1653,29294.7525
2011-09-19 10:45:00,77.94,78.01,77.82,77.96,66929.64805763906,48.1591,48.2023,48.0849,48.1714,66929.6481
2011-09-19 10:50:00,77.97,78.2,77.9,78.17,43577.24748924163,48.1776,48.3197,48.1344,48.3012,43577.2475
2011-09-19 10:55:00,78.17,78.18,77.97,78.05,27313.96852196485,48.3012,48.3074,48.1776,48.227,27313.9685
2011-09-19 11:00:00,78.04,78.32,78.04,78.27,36905.13304112808,48.2209,48.3939,48.2209,48.363,36905.133
2011-09-19 11:05:00,78.26,78.4,78.17,78.29,33777.57939357485,48.3568,48.4433,48.3012,48.3753,33777.5794
2011-09-19 11:10:00,78.28,78.3,78.03,78.15,31171.2846872805,48.3692,48.3815,48.2147,48.2888,31171.2847
2011-09-19 11:15:00,78.21,78.33,78.11,78.29,63072.33189232341,48.3259,48.4001,48.2641,48.3753,63072.3319
2011-09-19 11:20:00,78.31,78.44,78.21,78.24,24603.42202741872,48.3877,48.468,48.3259,48.3444,24603.422
2011-09-19 11:25:00,78.27,78.29,78.17,78.2,28981.99713399324,48.363,48.3753,48.3012,48.3197,28981.9971
2011-09-19 11:30:00,78.17,78.27,78.13,78.26,63906.34619833761,48.3012,48.363,48.2765,48.3568,63906.3462
2011-09-19 11:35:00,78.25,78.42,78.19,78.4,46392.045772039535,48.3506,48.4557,48.3136,48.4433,46392.0458
2011-09-19 11:40:00,78.4,78.48,78.25,78.34,33777.57939357485,48.4433,48.4927,48.3506,48.4062,33777.5794
2011-09-19 11:45:00,78.31,78.42,78.26,78.36,96537.15592114294,48.3877,48.4557,48.3568,48.4186,96537.1559
2011-09-19 11:50:00,78.37,78.49,78.31,78.37,15220.76108475904,48.4248,48.4989,48.3877,48.4248,15220.7611
2011-09-19 11:55:00,78.4,78.5,78.37,78.45,16263.27896727678,48.4433,48.5051,48.4248,48.4742,16263.279
2011-09-19 12:00:00,78.48,78.79,78.42,78.78,43368.743912738086,48.4927,48.6843,48.4557,48.6781,43368.7439
2011-09-19 12:05:00,78.79,78.87,78.65,78.74,48477.08153707502,48.6843,48.7337,48.5978,48.6534,48477.0815
2011-09-19 12:10:00,78.73,78.75,78.36,78.42,28877.745345741463,48.6472,48.6596,48.4186,48.4557,28877.7453
2011-09-19 12:15:00,78.42,78.55,78.31,78.38,18765.32188531936,48.4557,48.536,48.3877,48.431,18765.3219
2011-09-19 12:20:00,78.39,78.45,78.34,78.44,22101.37910937614,48.4371,48.4742,48.4062,48.468,22101.3791
2011-09-19 12:25:00,78.43,78.45,78.33,78.35,33673.32760532308,48.4619,48.4742,48.4001,48.4124,33673.3276
2011-09-19 12:30:00,78.35,78.45,78.29,78.41,21997.127321124364,48.4124,48.4742,48.3753,48.4495,21997.1273
2011-09-19 12:35:00,78.38,78.42,78.3,78.31,19495.084403081783,48.431,48.4557,48.3815,48.3877,19495.0844
2011-09-19 12:40:00,78.31,78.44,78.31,78.43,10320.92703692565,48.3877,48.468,48.3877,48.4619,10320.927
2011-09-19 12:45:00,78.46,78.49,78.37,78.43,37322.14019413518,48.4804,48.4989,48.4248,48.4619,37322.1402
2011-09-19 12:50:00,78.41,78.46,78.35,78.39,49936.60657259986,48.4495,48.4804,48.4124,48.4371,49936.6066
2011-09-19 12:55:00,78.39,78.48,78.38,78.43,62551.07295106454,48.4371,48.4927,48.431,48.4619,62551.073
2011-09-19 13:00:00,78.4,78.42,78.26,78.34,43681.49927749341,48.4433,48.4557,48.3568,48.4062,43681.4993
2011-09-19 13:05:00,78.35,78.45,78.33,78.41,25124.680968677592,48.4124,48.4742,48.4001,48.4495,25124.681
2011-09-19 13:10:00,78.41,78.42,78.27,78.3,22205.630897627914,48.4495,48.4557,48.363,48.3815,22205.6309
2011-09-19 13:15:00,78.27,78.29,78.12,78.21,36071.11873511389,48.363,48.3753,48.2703,48.3259,36071.1187
2011-09-19 13:20:00,78.2,78.27,78.13,78.24,21997.127321124364,48.3197,48.363,48.2765,48.3444,21997.1273
2011-09-19 13:25:00,78.26,78.26,78.1,78.19,46079.29040728421,48.3568,48.3568,48.2579,48.3136,46079.2904
2011-09-19 13:30:00,78.19,78.19,78.05,78.1,29190.500710496788,48.3136,48.3136,48.227,48.2579,29190.5007
2011-09-19 13:35:00,78.1,78.2,78.1,78.2,19703.587979585333,48.2579,48.3197,48.2579,48.3197,19703.588
2011-09-19 13:40:00,78.2,78.3,78.19,78.26,24811.925603922267,48.3197,48.3815,48.3136,48.3568,24811.9256
2011-09-19 13:45:00,78.25,78.41,78.23,78.36,24290.6666626634,48.3506,48.4495,48.3383,48.4186,24290.6667
2011-09-19 13:50:00,78.36,78.46,78.33,78.44,28043.73103972727,48.4186,48.4804,48.4001,48.468,28043.731
2011-09-19 13:55:00,78.44,78.67,78.42,78.67,24707.673815670496,48.468,48.6101,48.4557,48.6101,24707.6738
2011-09-19 14:00:00,78.67,78.67,78.49,78.56,38156.15450014937,48.6101,48.6101,48.4989,48.5422,38156.1545
2011-09-19 14:05:00,78.55,78.9,78.54,78.83,43368.743912738086,48.536,48.7523,48.5298,48.709,43368.7439
2011-09-19 14:10:00,78.79,79.07,78.78,78.98,52438.64949064244,48.6843,48.8573,48.6781,48.8017,52438.6495
2011-09-19 14:15:00,78.96,79.13,78.91,79.07,30337.270381266306,48.7893,48.8944,48.7584,48.8573,30337.2704
2011-09-19 14:20:00,79.06,79.24,79.03,79.03,41804.96708896147,48.8511,48.9623,48.8326,48.8326,41804.9671
2011-09-19 14:25:00,79.03,79.05,78.89,78.96,35237.104429099694,48.8326,48.8449,48.7461,48.7893,35237.1044
2011-09-19 14:30:00,78.95,79.0,78.86,78.91,26584.20600420243,48.7832,48.8141,48.7275,48.7584,26584.206
2011-09-19 14:35:00,78.88,79.14,78.83,79.14,28147.982827979045,48.7399,48.9006,48.709,48.9006,28147.9828
2011-09-19 14:40:00,79.14,79.23,79.0,79.01,38781.665229660015,48.9006,48.9562,48.8141,48.8202,38781.6652
2011-09-19 14:45:00,79.0,79.12,78.84,79.05,31484.04005203582,48.8141,48.8882,48.7152,48.8449,31484.0401
2011-09-19 14:50:00,79.09,79.2,78.86,78.93,38051.9027118976,48.8697,48.9376,48.7275,48.7708,38051.9027
2011-09-19 14:55:00,78.94,78.94,78.68,78.74,40762.44920644373,48.777,48.777,48.6163,48.6534,40762.4492
2011-09-19 15:00:00,78.72,78.78,78.55,78.59,72037.985681976,48.641,48.6781,48.536,48.5607,72037.9857
2011-09-19 15:05:00,78.6,78.67,78.44,78.59,106858.0829580686,48.5669,48.6101,48.468,48.5607,106858.083
2011-09-19 15:10:00,78.62,78.99,78.59,78.89,107692.09726408278,48.5793,48.8079,48.5607,48.7461,107692.0973
2011-09-19 15:15:00,78.92,79.13,78.84,78.94,128855.21027919296,48.7646,48.8944,48.7152,48.777,128855.2103
2011-09-19 15:20:00,78.95,79.38,78.95,79.22,58798.00857400067,48.7832,49.0489,48.7832,48.95,58798.0086
2011-09-19 15:25:00,79.21,79.29,79.06,79.29,60883.04433903616,48.9438,48.9932,48.8511,48.9932,60883.0443
2011-09-19 15:30:00,79.28,79.55,79.28,79.41,71620.9785289689,48.9871,49.1539,48.9871,49.0674,71620.9785
2011-09-19 15:35:00,79.42,79.61,79.35,79.48,52125.89412588712,49.0736,49.191,49.0303,49.1106,52125.8941
2011-09-19 15:40:00,79.48,79.51,79.33,79.45,72871.99998799019,49.1106,49.1292,49.018,49.0921,72872.0
2011-09-19 15:45:00,79.45,79.5,78.99,79.07,109777.13302911828,49.0921,49.123,48.8079,48.8573,109777.133
2011-09-19 15:50:00,79.07,79.15,78.96,79.03,107379.34189932748,48.8573,48.9067,48.7893,48.8326,107379.3419
2011-09-19 15:55:00,79.04,79.25,78.92,79.08,215905.45346942445,48.8388,48.9685,48.7646,48.8635,215905.4535
2011-09-20 09:30:00,79.76,79.91,78.59,78.67,132608.27465625684,49.2837,49.3763,48.5607,48.6101,132608.2747
2011-09-20 09:35:00,78.66,78.69,78.12,78.2,116449.24747723182,48.604,48.6225,48.2703,48.3197,116449.2475
2011-09-20 09:40:00,78.18,78.26,77.73,78.11,112696.18310016795,48.3074,48.3568,48.0293,48.2641,112696.1831
2011-09-20 09:45:00,78.09,78.09,77.73,77.91,41804.96708896147,48.2518,48.2518,48.0293,48.1405,41804.9671
2011-09-20 09:50:00,77.91,78.06,77.7,78.04,45141.02431301824,48.1405,48.2332,48.0108,48.2209,45141.0243
2011-09-20 09:55:00,78.03,78.36,77.96,78.36,41700.71530070969,48.2147,48.4186,48.1714,48.4186,41700.7153
2011-09-20 10:00:00,78.32,78.7,78.26,78.57,52230.14591413889,48.3939,48.6287,48.3568,48.5484,52230.1459
2011-09-20 10:05:00,78.56,78.63,78.19,78.28,85799.2217312102,48.5422,48.5854,48.3136,48.3692,85799.2217
2011-09-20 10:10:00,78.3,78.59,78.13,78.59,97266.91843890536,48.3815,48.5607,48.2765,48.5607,97266.9184
2011-09-20 10:15:00,78.57,78.64,78.41,78.53,107900.60084058634,48.5484,48.5916,48.4495,48.5236,107900.6008
2011-09-20 10:20:00,78.56,78.84,78.55,78.84,54002.426314419055,48.5422,48.7152,48.536,48.7152,54002.4263
2011-09-20 10:25:00,78.79,79.06,78.74,78.89,47121.80828980196,48.6843,48.8511,48.6534,48.7461,47121.8083
2011-09-20 10:30:00,78.91,79.18,78.82,79.04,50457.865513858735,48.7584,48.9253,48.7028,48.8388,50457.8655
2011-09-20 10:35:00,79.05,79.51,79.05,79.47,73184.75535274552,48.8449,49.1292,48.8449,49.1045,73184.7554
2011-09-20 10:40:00,79.5,79.68,79.47,79.61,34820.097276092594,49.123,49.2342,49.1045,49.191,34820.0973
2011-09-20 10:45:00,79.61,79.83,79.49,79.82,57129.97996197228,49.191,49.3269,49.1168,49.3207,57129.98
2011-09-20 10:50:00,79.8,79.94,79.75,79.86,51917.39054938357,49.3084,49.3949,49.2775,49.3454,51917.3905
2011-09-20 10:55:00,79.9,79.98,79.74,79.98,61717.05864505035,49.3702,49.4196,49.2713,49.4196,61717.0586
2011-09-20 11:00:00,79.96,80.2,79.95,80.13,60257.53360952551,49.4072,49.5555,49.4011,49.5123,60257.5336
2011-09-20 11:05:00,80.13,80.29,80.04,80.29,56608.72102071341,49.5123,49.6111,49.4567,49.6111,56608.721
2011-09-20 11:10:00,80.29,80.32,80.06,80.27,30128.76680476276,49.6111,49.6297,49.469,49.5988,30128.7668
2011-09-20 11:15:00,80.27,80.31,80.06,80.06,30754.2775342734,49.5988,49.6235,49.469,49.469,30754.2775
2011-09-20 11:20:00,80.08,80.15,80.0,80.06,23352.40056839743,49.4814,49.5246,49.432,49.469,23352.4006
2011-09-20 11:25:00,80.07,80.21,79.93,80.17,25958.695274691785,49.4752,49.5617,49.3887,49.537,25958.6953
2011-09-20 11:30:00,80.15,80.31,79.96,80.29,68910.43203442277,49.5246,49.6235,49.4072,49.6111,68910.432
2011-09-20 11:35:00,80.3,80.32,80.22,80.24,26896.96136895776,49.6173,49.6297,49.5679,49.5802,26896.9614
2011-09-20 11:40:00,80.2,80.31,80.18,80.26,32943.56508756066,49.5555,49.6235,49.5432,49.5926,32943.5651
2011-09-20 11:45:00,80.26,80.51,80.24,80.37,35966.86694686212,49.5926,49.7471,49.5802,49.6606,35966.8669
2011-09-20 11:50:00,80.36,80.48,80.26,80.36,16159.027179025006,49.6544,49.7285,49.5926,49.6544,16159.0272
2011-09-20 11:55:00,80.37,80.44,80.29,80.36,17722.804002801622,49.6606,49.7038,49.6111,49.6544,17722.804
2011-09-20 12:00:00,80.37,80.37,80.25,80.31,28356.48640448259,49.6606,49.6606,49.5864,49.6235,28356.4864
2011-09-20 12:05:00,80.32,80.38,80.18,80.36,65782.87838686955,49.6297,49.6668,49.5432,49.6544,65782.8784
2011-09-20 12:10:00,80.36,80.38,80.23,80.26,17722.804002801622,49.6544,49.6668,49.5741,49.5926,17722.804
2011-09-20 12:15:00,80.28,80.36,80.25,80.25,17305.796849794522,49.605,49.6544,49.5864,49.5864,17305.7968
2011-09-20 12:20:00,80.28,80.43,80.26,80.35,16263.27896727678,49.605,49.6976,49.5926,49.6482,16263.279
2011-09-20 12:25:00,80.32,80.4,80.28,80.28,10008.171672170329,49.6297,49.6791,49.605,49.605,10008.1717
2011-09-20 12:30:00,80.28,80.33,80.23,80.3,27730.97567497195,49.605,49.6359,49.5741,49.6173,27730.9757
2011-09-20 12:35:00,80.28,80.29,79.98,80.06,49102.59226658566,49.605,49.6111,49.4196,49.469,49102.5923
2011-09-20 12:40:00,80.09,80.09,79.85,79.92,48581.33332532679,49.4876,49.4876,49.3393,49.3825,48581.3333
2011-09-20 12:45:00,79.92,80.02,79.9,79.92,39824.18311217776,49.3825,49.4443,49.3702,49.3825,39824.1831
2011-09-20 12:50:00,79.96,80.18,79.94,80.14,19912.09155608888,49.4072,49.5432,49.3949,49.5185,19912.0916
2011-09-20 12:55:00,80.14,80.21,80.06,80.07,12197.459225457584,49.5185,49.5617,49.469,49.4752,12197.4592
2011-09-20 13:00:00,80.07,80.17,80.06,80.17,18556.81830881581,49.4752,49.537,49.469,49.537,18556.8183
2011-09-20 13:05:00,80.14,80.15,80.0,80.06,33152.06866406421,49.5185,49.5246,49.432,49.469,33152.0687
2011-09-20 13:10:00,80.06,80.2,80.04,80.17,10320.92703692565,49.469,49.5555,49.4567,49.537,10320.927
2011-09-20 13:15:00,80.18,80.2,80.0,80.03,11259.193131191618,49.5432,49.5555,49.432,49.4505,11259.1931
2011-09-20 13:20:00,80.0,80.03,79.77,79.79,28877.745345741463,49.432,49.4505,49.2898,49.3022,28877.7453
2011-09-20 13:25:00,79.81,79.83,79.72,79.78,61300.05149204325,49.3146,49.3269,49.2589,49.296,61300.0515
2011-09-20 13:30:00,79.74,79.78,79.61,79.65,79231.35907134842,49.2713,49.296,49.191,49.2157,79231.3591
2011-09-20 13:35:00,79.65,79.73,79.48,79.49,102166.75248673875,49.2157,49.2651,49.1106,49.1168,102166.7525
2011-09-20 13:40:00,79.49,79.5,79.15,79.18,64323.353351344704,49.1168,49.123,48.9067,48.9253,64323.3534
2011-09-20 13:45:00,79.14,79.24,79.06,79.07,63280.83546882696,48.9006,48.9623,48.8511,48.8573,63280.8355
2011-09-20 13:50:00,79.08,79.13,78.96,79.0,38885.917017911794,48.8635,48.8944,48.7893,48.8141,38885.917
2011-09-20 13:55:00,79.01,79.11,78.91,78.96,36592.37767637276,48.8202,48.882,48.7584,48.7893,36592.3777
2011-09-20 14:00:00,78.96,78.96,78.72,78.75,102479.50785149408,48.7893,48.7893,48.641,48.6596,102479.5079
2011-09-20 14:05:00,78.77,79.03,78.74,78.94,97892.429168416,48.6719,48.8326,48.6534,48.777,97892.4292
2011-09-20 14:10:00,78.94,79.03,78.88,78.91,94556.37194435924,48.777,48.8326,48.7399,48.7584,94556.3719
2011-09-20 14:15:00,78.9,78.93,78.84,78.87,62968.08010407164,48.7523,48.7708,48.7152,48.7337,62968.0801
2011-09-20 14:20:00,78.87,78.87,78.56,78.63,106753.83116981684,48.7337,48.7337,48.5422,48.5854,106753.8312
2011-09-20 14:25:00,78.63,78.69,78.57,78.61,41179.45635945082,48.5854,48.6225,48.5484,48.5731,41179.4564
2011-09-20 14:30:00,78.63,78.75,78.48,78.48,46704.80113679486,48.5854,48.6596,48.4927,48.4927,46704.8011
2011-09-20 14:35:00,78.5,78.52,78.2,78.2,139071.88552786683,48.5051,48.5175,48.3197,48.3197,139071.8855
2011-09-20 14:40:00,78.19,78.2,78.03,78.08,69118.93561092632,48.3136,48.3197,48.2147,48.2456,69118.9356
2011-09-20 14:45:00,78.11,78.16,78.01,78.12,54315.18167917438,48.2641,48.295,48.2023,48.2703,54315.1817
2011-09-20 14:50:00,78.13,78.15,77.97,78.08,59632.02288001486,48.2765,48.2888,48.1776,48.2456,59632.0229
2011-09-20 14:55:00,78.13,78.2,78.08,78.13,37947.65092364582,48.2765,48.3197,48.2456,48.2765,37947.6509
2011-09-20 15:00:00,78.14,78.37,78.08,78.08,78710.10013008954,48.2827,48.4248,48.2456,48.2456,78710.1001
2011-09-20 15:05:00,78.1,78.12,77.87,77.88,52855.65664364954,48.2579,48.2703,48.1158,48.122,52855.6566
2011-09-20 15:10:00,77.89,78.23,77.81,78.04,96537.15592114294,48.1282,48.3383,48.0788,48.2209,96537.1559
2011-09-20 15:15:00,78.02,78.06,77.89,77.91,104251.78825177424,48.2085,48.2332,48.1282,48.1405,104251.7883
2011-09-20 15:20:00,77.92,77.94,77.72,77.73,80065.37337736262,48.1467,48.1591,48.0231,48.0293,80065.3734
2011-09-20 15:25:00,77.75,77.75,77.51,77.71,179938.58652256234,48.0417,48.0417,47.8934,48.017,179938.5865
2011-09-20 15:30:00,77.71,77.97,77.67,77.81,92888.34333233084,48.017,48.1776,47.9922,48.0788,92888.3433
2011-09-20 15:35:00,77.75,77.88,77.69,77.81,55461.9513499439,48.0417,48.122,48.0046,48.0788,55461.9513
2011-09-20 15:40:00,77.79,77.79,77.41,77.43,130418.98710296958,48.0664,48.0664,47.8316,47.844,130418.9871
2011-09-20 15:45:00,77.42,77.43,77.3,77.38,237068.56648453465,47.8378,47.844,47.7636,47.8131,237068.5665
2011-09-20 15:50:00,77.37,77.63,77.31,77.61,139176.1373161186,47.8069,47.9675,47.7698,47.9552,139176.1373
2011-09-20 15:55:00,77.61,77.67,77.49,77.5,374680.9269768766,47.9552,47.9922,47.881,47.8872,374680.927
2011-09-21 09:30:00,77.37,77.37,76.84,77.2,118430.03145401554,47.8069,47.8069,47.4794,47.7018,118430.0315
2011-09-21 09:35:00,77.17,77.49,77.02,77.17,93096.8469088344,47.6833,47.881,47.5906,47.6833,93096.8469
2011-09-21 09:40:00,77.23,77.24,76.75,76.76,66929.64805763906,47.7204,47.7266,47.4238,47.43,66929.6481
2011-09-21 09:45:00,76.78,77.16,76.74,76.9,110402.64375862892,47.4423,47.6771,47.4176,47.5165,110402.6438
2011-09-21 09:50:00,76.86,77.08,76.75,77.05,81212.14304813213,47.4917,47.6277,47.4238,47.6091,81212.143
2011-09-21 09:55:00,77.07,77.36,76.98,77.14,86424.73246072084,47.6215,47.8007,47.5659,47.6648,86424.7325
2011-09-21 10:00:00,77.17,77.37,76.95,77.04,91220.31472030246,47.6833,47.8069,47.5474,47.603,91220.3147
2011-09-21 10:05:00,77.06,77.22,77.03,77.05,64740.36050435181,47.6153,47.7142,47.5968,47.6091,64740.3605
2011-09-21 10:10:00,77.06,77.14,76.88,76.98,102062.50069848698,47.6153,47.6648,47.5041,47.5659,102062.5007
2011-09-21 10:15:00,77.0,77.02,76.63,76.66,107796.34905233455,47.5783,47.5906,47.3496,47.3682,107796.3491
2011-09-21 10:20:00,76.66,76.67,76.33,76.33,91950.07723806489,47.3682,47.3743,47.1643,47.1643,91950.0772
2011-09-21 10:25:00,76.35,76.39,75.95,76.18,146056.75534073572,47.1766,47.2013,46.9295,47.0716,146056.7553
2011-09-21 10:30:00,76.22,76.51,76.16,76.35,85486.46636645487,47.0963,47.2755,47.0592,47.1766,85486.4664
2011-09-21 10:35:00,76.35,76.4,75.93,75.99,106128.32044030615,47.1766,47.2075,46.9171,46.9542,106128.3204
2011-09-21 10:40:00,76.03,76.07,75.86,76.0,98934.94705093376,46.9789,47.0036,46.8738,46.9604,98934.9471
2011-09-21 10:45:00,76.01,76.33,75.92,75.92,62968.08010407164,46.9665,47.1643,46.9109,46.9109,62968.0801
2011-09-21 10:50:00,75.9,75.94,75.62,75.64,115406.72959471408,46.8986,46.9233,46.7256,46.7379,115406.7296
2011-09-21 10:55:00,75.63,75.87,75.58,75.86,58798.00857400067,46.7317,46.88,46.7008,46.8738,58798.0086
2011-09-21 11:00:00,75.87,76.0,75.69,75.69,83297.17881316761,46.88,46.9604,46.7688,46.7688,83297.1788
2011-09-21 11:05:00,75.73,75.8,75.66,75.67,72663.49641148665,46.7935,46.8368,46.7503,46.7564,72663.4964
2011-09-21 11:10:00,75.68,75.87,75.62,75.62,79231.35907134842,46.7626,46.88,46.7256,46.7256,79231.3591
2011-09-21 11:15:00,75.65,75.69,75.46,75.46,98517.93989792666,46.7441,46.7688,46.6267,46.6267,98517.9399
2011-09-21 11:20:00,75.43,75.59,75.37,75.52,48685.58511357857,46.6082,46.707,46.5711,46.6638,48685.5851
2011-09-21 11:25:00,75.51,75.86,75.47,75.77,81107.89125988036,46.6576,46.8738,46.6329,46.8182,81107.8913
2011-09-21 11:30:00,75.78,75.89,75.73,75.77,51396.1316081247,46.8244,46.8924,46.7935,46.8182,51396.1316
2011-09-21 11:35:00,75.76,75.93,75.75,75.87,73289.00714099729,46.8121,46.9171,46.8059,46.88,73289.0071
2011-09-21 11:40:00,75.87,75.97,75.79,75.81,48998.34047833389,46.88,46.9418,46.8306,46.843,48998.3405
2011-09-21 11:45:00,75.8,75.96,75.79,75.87,60361.78539777728,46.8368,46.9356,46.8306,46.88,60361.7854
2011-09-21 11:50:00,75.86,75.91,75.7,75.75,53168.41200840486,46.8738,46.9047,46.775,46.8059,53168.412
2011-09-21 11:55:00,75.76,75.76,75.5,75.58,66929.64805763906,46.8121,46.8121,46.6514,46.7008,66929.6481
2011-09-21 12:00:00,75.59,75.72,75.52,75.61,96849.91128589828,46.707,46.7873,46.6638,46.7194,96849.9113
2011-09-21 12:05:00,75.62,75.63,75.38,75.42,59527.77109176309,46.7256,46.7317,46.5773,46.602,59527.7711
2011-09-21 12:10:00,75.41,75.52,75.35,75.41,83401.43060141939,46.5958,46.6638,46.5587,46.5958,83401.4306
2011-09-21 12:15:00,75.4,75.52,75.37,75.37,38156.15450014937,46.5896,46.6638,46.5711,46.5711,38156.1545
2011-09-21 12:20:00,75.37,75.43,75.31,75.31,65887.13017512132,46.5711,46.6082,46.534,46.534,65887.1302
2011-09-21 12:25:00,75.31,75.32,74.85,74.9,168887.89696787426,46.534,46.5402,46.2498,46.2807,168887.897
2011-09-21 12:30:00,74.88,75.09,74.86,74.98,92471.33617932376,46.2683,46.3981,46.2559,46.3301,92471.3362
2011-09-21 12:35:00,74.98,75.11,74.82,75.01,161173.26463724297,46.3301,46.4104,46.2312,46.3486,161173.2646
2011-09-21 12:40:00,75.05,75.09,74.83,75.02,99456.20599219264,46.3734,46.3981,46.2374,46.3548,99456.206
2011-09-21 12:45:00,75.03,75.03,74.82,74.9,45349.52788952179,46.361,46.361,46.2312,46.2807,45349.5279
2011-09-21 12:50:00,74.89,75.11,74.88,75.1,52959.90843190131,46.2745,46.4104,46.2683,46.4042,52959.9084
2011-09-21 12:55:00,75.1,75.28,75.06,75.26,45036.77252476647,46.4042,46.5155,46.3795,46.5031,45036.7725
2011-09-21 13:00:00,75.25,75.38,75.16,75.19,71516.72674071713,46.4969,46.5773,46.4413,46.4599,71516.7267
2011-09-21 13:05:00,75.18,75.45,75.16,75.41,38260.40628840114,46.4537,46.6205,46.4413,46.5958,38260.4063
2011-09-21 13:10:00,75.41,75.53,75.35,75.47,15846.271814269683,46.5958,46.6699,46.5587,46.6329,15846.2718
2011-09-21 13:15:00,75.46,75.62,75.43,75.5,28773.493557489688,46.6267,46.7256,46.6082,46.6514,28773.4936
2011-09-21 13:20:00,75.52,75.71,75.48,75.67,25750.191698188235,46.6638,46.7812,46.639,46.7564,25750.1917
2011-09-21 13:25:00,75.71,75.86,75.71,75.83,34194.58654658195,46.7812,46.8738,46.7812,46.8553,34194.5865
2011-09-21 13:30:00,75.83,75.93,75.65,75.74,22205.630897627914,46.8553,46.9171,46.7441,46.7997,22205.6309
2011-09-21 13:35:00,75.73,75.77,75.52,75.6,27730.97567497195,46.7935,46.8182,46.6638,46.7132,27730.9757
2011-09-21 13:40:00,75.59,75.66,75.49,75.57,24186.414874411625,46.707,46.7503,46.6452,46.6947,24186.4149
2011-09-21 13:45:00,75.55,75.63,75.54,75.54,21475.868379865493,46.6823,46.7317,46.6761,46.6761,21475.8684
2011-09-21 13:50:00,75.54,75.59,75.39,75.39,50145.110149103406,46.6761,46.707,46.5834,46.5834,50145.1101
2011-09-21 13:55:00,75.38,75.44,75.3,75.36,33986.0829700784,46.5773,46.6143,46.5278,46.5649,33986.083
2011-09-21 14:00:00,75.38,75.42,75.24,75.4,37843.39913539405,46.5773,46.602,46.4908,46.5896,37843.3991
2011-09-21 14:05:00,75.41,75.44,75.29,75.39,58172.497844490026,46.5958,46.6143,46.5216,46.5834,58172.4978
2011-09-21 14:10:00,75.38,75.66,75.36,75.48,51917.39054938357,46.5773,46.7503,46.5649,46.639,51917.3905
2011-09-21 14:15:00,75.54,75.68,75.51,75.65,19912.09155608888,46.6761,46.7626,46.6576,46.7441,19912.0916
2011-09-21 14:20:00,75.67,75.98,75.09,75.26,133755.04432702635,46.7564,46.948,46.3981,46.5031,133755.0443
2011-09-21 14:25:00,75.25,75.48,74.87,75.39,71829.48210547245,46.4969,46.639,46.2621,46.5834,71829.4821
2011-09-21 14:30:00,75.42,75.6,75.2,75.25,68180.66951666035,46.602,46.7132,46.466,46.4969,68180.6695
2011-09-21 14:35:00,75.22,75.22,74.53,74.79,104356.040040026,46.4784,46.4784,46.052,46.2127,104356.04
2011-09-21 14:40:00,74.74,74.97,74.6,74.73,89031.0271670152,46.1818,46.3239,46.0953,46.1756,89031.0272
2011-09-21 14:45:00,74.73,75.22,74.73,75.14,80690.88410687326,46.1756,46.4784,46.1756,46.429,80690.8841
2011-09-21 14:50:00,75.13,75.17,74.95,74.99,48060.07438406792,46.4228,46.4475,46.3116,46.3363,48060.0744
2011-09-21 14:55:00,74.97,75.04,74.79,74.88,35445.608005603244,46.3239,46.3672,46.2127,46.2683,35445.608
2011-09-21 15:00:00,74.85,75.25,74.72,75.25,48998.34047833389,46.2498,46.4969,46.1694,46.4969,48998.3405
2011-09-21 15:05:00,75.22,75.37,74.96,75.14,65470.12302211423,46.4784,46.5711,46.3177,46.429,65470.123
2011-09-21 15:10:00,75.13,75.44,75.1,75.27,62968.08010407164,46.4228,46.6143,46.4042,46.5093,62968.0801
2011-09-21 15:15:00,75.31,75.43,75.1,75.28,119576.80112478504,46.534,46.6082,46.4042,46.5155,119576.8011
2011-09-21 15:20:00,75.28,75.32,74.72,74.82,66929.64805763906,46.5155,46.5402,46.1694,46.2312,66929.6481
2011-09-21 15:25:00,74.82,74.95,74.59,74.73,88509.76822575633,46.2312,46.3116,46.0891,46.1756,88509.7682
2011-09-21 15:30:00,74.73,74.82,74.35,74.39,100602.97566296214,46.1756,46.2312,45.9408,45.9655,100602.9757
2011-09-21 15:35:00,74.36,74.39,73.86,73.89,139697.3962573775,45.947,45.9655,45.6381,45.6566,139697.3963
2011-09-21 15:40:00,73.9,73.97,73.55,73.92,186714.95275892763,45.6628,45.706,45.4465,45.6751,186714.9528
2011-09-21 15:45:00,73.92,73.98,73.67,73.67,177332.29181626797,45.6751,45.7122,45.5206,45.5206,177332.2918
2011-09-21 15:50:00,73.67,73.67,73.44,73.46,239570.6094025772,45.5206,45.5206,45.3785,45.3909,239570.6094
2011-09-21 15:55:00,73.49,73.56,73.1,73.17,399284.3490042953,45.4094,45.4527,45.1684,45.2117,399284.349
2011-09-22 09:30:00,70.31,70.9,69.97,69.98,346949.9513019047,43.4445,43.8091,43.2344,43.2406,346949.9513
2011-09-22 09:35:00,69.98,70.18,69.98,70.15,175143.0042629807,43.2406,43.3642,43.2406,43.3456,175143.0043
2011-09-22 09:40:00,70.17,70.41,69.83,69.83,186923.4563354312,43.358,43.5063,43.1479,43.1479,186923.4563
2011-09-22 09:45:00,69.81,69.86,69.6,69.67,147933.28752926763,43.1356,43.1665,43.0058,43.0491,147933.2875
2011-09-22 09:50:00,69.65,69.7,69.47,69.53,171181.4363094133,43.0367,43.0676,42.9255,42.9625,171181.4363
2011-09-22 09:55:00,69.52,69.54,69.35,69.44,147724.7839527641,42.9564,42.9687,42.8513,42.9069,147724.784
2011-09-22 10:00:00,69.47,69.5,69.23,69.39,143241.9570579378,42.9255,42.944,42.7772,42.876,143241.9571
2011-09-22 10:05:00,69.39,70.02,69.33,69.97,200997.4477494208,42.876,43.2653,42.839,43.2344,200997.4477
2011-09-22 10:10:00,69.97,70.23,69.75,69.83,130627.49067947312,43.2344,43.3951,43.0985,43.1479,130627.4907
2011-09-22 10:15:00,69.81,70.08,69.65,70.01,115093.97422995877,43.1356,43.3024,43.0367,43.2591,115093.9742
2011-09-22 10:20:00,69.99,70.43,69.88,69.89,131670.00856199086,43.2468,43.5187,43.1788,43.185,131670.0086
2011-09-22 10:25:00,69.89,69.91,69.66,69.72,109777.13302911828,43.185,43.1973,43.0429,43.0799,109777.133
2011-09-22 10:30:00,69.74,70.02,69.58,69.9,89343.78253177053,43.0923,43.2653,42.9934,43.1912,89343.7825
2011-09-22 10:35:00,69.87,70.1,69.83,69.85,110819.650911636,43.1726,43.3147,43.1479,43.1603,110819.6509
2011-09-22 10:40:00,69.86,70.25,69.83,70.23,66616.89269288373,43.1665,43.4074,43.1479,43.3951,66616.8927
2011-09-22 10:45:00,70.23,70.51,70.09,70.44,85590.71815470664,43.3951,43.5681,43.3086,43.5248,85590.7182
2011-09-22 10:50:00,70.46,70.51,70.18,70.38,174204.73816871474,43.5372,43.5681,43.3642,43.4878,174204.7382
2011-09-22 10:55:00,70.36,70.5,70.04,70.09,56817.22459721696,43.4754,43.5619,43.2777,43.3086,56817.2246
2011-09-22 11:00:00,70.12,70.36,69.87,69.9,84131.19311918181,43.3271,43.4754,43.1726,43.1912,84131.1931
2011-09-22 11:05:00,69.93,70.05,69.72,69.74,147099.27322325346,43.2097,43.2839,43.0799,43.0923,147099.2732
2011-09-22 11:10:00,69.75,69.89,69.55,69.55,46496.297560291314,43.0985,43.185,42.9749,42.9749,46496.2976
2011-09-22 11:15:00,69.56,69.66,69.42,69.66,60987.29612728793,42.9811,43.0429,42.8946,43.0429,60987.2961
2011-09-22 11:20:00,69.64,69.89,69.53,69.84,56087.46207945454,43.0305,43.185,42.9625,43.1541,56087.4621
2011-09-22 11:25:00,69.85,69.87,69.67,69.78,103417.77394576004,43.1603,43.1726,43.0491,43.117,103417.7739
2011-09-22 11:30:00,69.76,70.22,69.76,70.08,131878.5121384944,43.1047,43.3889,43.1047,43.3024,131878.5121
2011-09-22 11:35:00,70.1,70.1,69.89,70.04,53064.16022015309,43.3147,43.3147,43.185,43.2777,53064.1602
2011-09-22 11:40:00,70.08,70.13,69.89,70.08,53481.16737316018,43.3024,43.3333,43.185,43.3024,53481.1674
2011-09-22 11:45:00,70.08,70.21,69.95,69.99,118013.02430100844,43.3024,43.3827,43.2221,43.2468,118013.0243
2011-09-22 11:50:00,69.96,70.13,69.81,69.86,67555.1587871497,43.2282,43.3333,43.1356,43.1665,67555.1588
2011-09-22 11:55:00,69.82,69.93,69.69,69.72,88197.012861001,43.1417,43.2097,43.0614,43.0799,88197.0129
2011-09-22 12:00:00,69.7,69.85,69.36,69.39,106441.0758050615,43.0676,43.1603,42.8575,42.876,106441.0758
2011-09-22 12:05:00,69.38,69.44,69.12,69.22,169617.6594856367,42.8699,42.9069,42.7092,42.771,169617.6595
2011-09-22 12:10:00,69.2,69.39,69.09,69.16,101645.49354547988,42.7586,42.876,42.6907,42.7339,101645.4935
2011-09-22 12:15:00,69.16,69.19,69.06,69.08,115719.4849594694,42.7339,42.7525,42.6721,42.6845,115719.485
2011-09-22 12:20:00,69.08,69.18,68.86,69.08,161694.52357850183,42.6845,42.7463,42.5486,42.6845,161694.5236
2011-09-22 12:25:00,69.07,69.24,68.98,69.03,131461.50498548732,42.6783,42.7834,42.6227,42.6536,131461.505
2011-09-22 12:30:00,69.02,69.21,68.92,68.94,84443.94848393713,42.6474,42.7648,42.5856,42.598,84443.9485
2011-09-22 12:35:00,68.94,69.14,68.89,68.98,244157.68808565527,42.598,42.7216,42.5671,42.6227,244157.6881
2011-09-22 12:40:00,68.97,69.18,68.95,69.15,79648.36622435552,42.6165,42.7463,42.6042,42.7277,79648.3662
2011-09-22 12:45:00,69.15,69.5,69.12,69.5,167949.6308736083,42.7277,42.944,42.7092,42.944,167949.6309
2011-09-22 12:50:00,69.49,69.56,69.33,69.47,70161.45349344406,42.9378,42.9811,42.839,42.9255,70161.4535
2011-09-22 12:55:00,69.5,69.6,69.42,69.42,89239.53074351874,42.944,43.0058,42.8946,42.8946,89239.5307
2011-09-22 13:00:00,69.47,69.5,69.23,69.24,56921.47638546873,42.9255,42.944,42.7772,42.7834,56921.4764
2011-09-22 13:05:00,69.26,69.29,69.07,69.08,104564.54361652955,42.7957,42.8143,42.6783,42.6845,104564.5436
2011-09-22 13:10:00,69.08,69.12,68.85,68.87,144388.72672870732,42.6845,42.7092,42.5424,42.5547,144388.7267
2011-09-22 13:15:00,68.85,68.88,68.73,68.77,69744.44634043696,42.5424,42.5609,42.4682,42.4929,69744.4463
2011-09-22 13:20:00,68.77,68.78,68.56,68.6,107796.34905233455,42.4929,42.4991,42.3632,42.3879,107796.3491
2011-09-22 13:25:00,68.6,68.88,68.58,68.67,85382.2145782031,42.3879,42.5609,42.3755,42.4312,85382.2146
2011-09-22 13:30:00,68.67,68.72,68.53,68.64,55670.45492644744,42.4312,42.462,42.3446,42.4126,55670.4549
2011-09-22 13:35:00,68.64,68.64,68.26,68.42,87154.49497848326,42.4126,42.4126,42.1778,42.2767,87154.495
2011-09-22 13:40:00,68.41,68.72,68.34,68.45,84339.69669568536,42.2705,42.462,42.2272,42.2952,84339.6967
2011-09-22 13:45:00,68.45,68.52,68.16,68.21,93930.86121484858,42.2952,42.3385,42.116,42.1469,93930.8612
2011-09-22 13:50:00,68.21,68.31,68.12,68.21,82880.17166016051,42.1469,42.2087,42.0913,42.1469,82880.1717
2011-09-22 13:55:00,68.21,68.36,67.9,67.93,83505.68238967116,42.1469,42.2396,41.9554,41.9739,83505.6824
2011-09-22 14:00:00,67.92,68.02,67.7,67.87,120098.06006604392,41.9677,42.0295,41.8318,41.9368,120098.0601
2011-09-22 14:05:00,67.85,68.2,67.8,67.91,122600.10298408652,41.9245,42.1407,41.8936,41.9615,122600.103
2011-09-22 14:10:00,67.91,68.15,67.8,68.13,87258.74676673504,41.9615,42.1098,41.8936,42.0975,87258.7468
2011-09-22 14:15:00,68.15,68.17,67.83,67.84,88301.26464925279,42.1098,42.1222,41.9121,41.9183,88301.2646
2011-09-22 14:20:00,67.85,68.9,67.84,68.66,273243.93700790027,41.9245,42.5733,41.9183,42.425,273243.937
2011-09-22 14:25:00,68.66,68.93,68.31,68.58,113947.20455918924,42.425,42.5918,42.2087,42.3755,113947.2046
2011-09-22 14:30:00,68.56,68.68,68.09,68.26,122287.34761933118,42.3632,42.4373,42.0728,42.1778,122287.3476
2011-09-22 14:35:00,68.25,68.37,67.94,68.06,68701.92845791922,42.1716,42.2458,41.9801,42.0542,68701.9285
2011-09-22 14:40:00,68.07,68.51,67.96,68.38,90073.54504953294,42.0604,42.3323,41.9924,42.252,90073.545
2011-09-22 14:45:00,68.34,68.56,68.16,68.18,107066.58653457214,42.2272,42.3632,42.116,42.1284,107066.5865
2011-09-22 14:50:00,68.19,68.3,67.99,68.09,94452.12015610746,42.1346,42.2025,42.011,42.0728,94452.1202
2011-09-22 14:55:00,68.04,68.12,67.72,67.77,147620.53216451232,42.0419,42.0913,41.8441,41.875,147620.5322
2011-09-22 15:00:00,67.76,67.91,67.59,67.62,138759.13016311152,41.8689,41.9615,41.7638,41.7824,138759.1302
2011-09-22 15:05:00,67.62,68.03,67.58,68.03,244574.6952386624,41.7824,42.0357,41.7576,42.0357,244574.6952
2011-09-22 15:10:00,68.02,68.28,68.0,68.18,158462.71814269683,42.0295,42.1902,42.0172,42.1284,158462.7181
2011-09-22 15:15:00,68.2,68.34,68.11,68.17,147412.02858800878,42.1407,42.2272,42.0851,42.1222,147412.0286
2011-09-22 15:20:00,68.15,68.15,67.64,67.79,177019.53645151266,42.1098,42.1098,41.7947,41.8874,177019.5365
2011-09-22 15:25:00,67.77,68.21,67.73,68.2,236651.5593315276,41.875,42.1469,41.8503,42.1407,236651.5593
2011-09-22 15:30:00,68.2,68.52,68.09,68.32,186819.20454717943,42.1407,42.3385,42.0728,42.2149,186819.2045
2011-09-22 15:35:00,68.32,68.41,68.07,68.32,278248.02284398547,42.2149,42.2705,42.0604,42.2149,278248.0228
2011-09-22 15:40:00,68.32,68.63,68.21,68.24,264486.78679475124,42.2149,42.4064,42.1469,42.1655,264486.7868
2011-09-22 15:45:00,68.24,69.11,68.24,69.01,319948.7381446951,42.1655,42.703,42.1655,42.6412,319948.7381
2011-09-22 15:50:00,68.97,68.98,68.67,68.76,303685.4591774184,42.6165,42.6227,42.4312,42.4868,303685.4592
2011-09-22 15:55:00,68.76,69.37,68.72,69.01,519695.1644350946,42.4868,42.8637,42.462,42.6412,519695.1644
2011-09-23 09:30:00,67.75,68.06,67.24,67.55,194950.84403081785,41.8627,42.0542,41.5476,41.7391,194950.844
2011-09-23 09:35:00,67.58,67.98,67.52,67.75,71620.9785289689,41.7576,42.0048,41.7206,41.8627,71620.9785
2011-09-23 09:40:00,67.69,68.1,67.57,68.01,96954.16307415004,41.8256,42.0789,41.7515,42.0233,96954.1631
2011-09-23 09:45:00,68.0,68.5,68.0,68.16,91845.8254498131,42.0172,42.3261,42.0172,42.116,91845.8254
2011-09-23 09:50:00,68.15,68.87,68.11,68.81,87988.50928449746,42.1098,42.5547,42.0851,42.5177,87988.5093
2011-09-23 09:55:00,68.8,68.87,68.3,68.33,114468.46350044812,42.5115,42.5547,42.2025,42.2211,114468.4635
2011-09-23 10:00:00,68.32,68.49,67.89,67.98,65678.62659861778,42.2149,42.3199,41.9492,42.0048,65678.6266
2011-09-23 10:05:00,67.96,68.03,67.58,67.63,117596.01714800134,41.9924,42.0357,41.7576,41.7885,117596.0171
2011-09-23 10:10:00,67.62,67.77,67.29,67.43,128021.19597317876,41.7824,41.875,41.5785,41.665,128021.196
2011-09-23 10:15:00,67.45,67.68,67.29,67.3,78605.84834183777,41.6773,41.8194,41.5785,41.5846,78605.8483
2011-09-23 10:20:00,67.3,67.38,67.15,67.24,112383.42773541262,41.5846,41.6341,41.4919,41.5476,112383.4277
2011-09-23 10:25:00,67.24,67.39,67.05,67.38,208920.5836565556,41.5476,41.6402,41.4302,41.6341,208920.5837
2011-09-23 10:30:00,67.38,67.75,67.38,67.44,110611.14733513248,41.6341,41.8627,41.6341,41.6711,110611.1473
2011-09-23 10:35:00,67.45,67.77,67.44,67.75,63385.08725707874,41.6773,41.875,41.6711,41.8627,63385.0873
2011-09-23 10:40:00,67.82,67.82,67.43,67.69,73393.25892924906,41.9059,41.9059,41.665,41.8256,73393.2589
2011-09-23 10:45:00,67.68,68.21,67.66,68.17,180459.8454638212,41.8194,42.1469,41.8071,42.1222,180459.8455
2011-09-23 10:50:00,68.17,68.21,67.91,68.08,109360.12587611118,42.1222,42.1469,41.9615,42.0666,109360.1259
2011-09-23 10:55:00,68.04,68.28,67.92,67.96,125936.16020814328,42.0419,42.1902,41.9677,41.9924,125936.1602
2011-09-23 11:00:00,67.96,67.99,67.72,67.74,97266.91843890536,41.9924,42.011,41.8441,41.8565,97266.9184
2011-09-23 11:05:00,67.76,68.28,67.71,68.19,81316.3948363839,41.8689,42.1902,41.838,42.1346,81316.3948
2011-09-23 11:10:00,68.22,68.46,68.19,68.21,87050.24319023149,42.1531,42.3014,42.1346,42.1469,87050.2432
2011-09-23 11:15:00,68.26,68.76,68.12,68.73,118638.53503051908,42.1778,42.4868,42.0913,42.4682,118638.535
2011-09-23 11:20:00,68.67,69.04,68.67,68.98,72871.99998799019,42.4312,42.6598,42.4312,42.6227,72872.0
2011-09-23 11:25:00,69.01,69.02,68.55,68.73,40553.94562994018,42.6412,42.6474,42.357,42.4682,40553.9456
2011-09-23 11:30:00,68.67,68.75,68.57,68.69,27209.71673371308,42.4312,42.4806,42.3694,42.4435,27209.7167
2011-09-23 11:35:00,68.67,68.69,68.55,68.67,26688.457792454206,42.4312,42.4435,42.357,42.4312,26688.4578
2011-09-23 11:40:00,68.66,68.95,68.62,68.78,81629.15020113923,42.425,42.6042,42.4003,42.4991,81629.1502
2011-09-23 11:45:00,68.78,68.83,68.6,68.65,63697.84262183406,42.4991,42.53,42.3879,42.4188,63697.8426
2011-09-23 11:50:00,68.67,68.73,68.56,68.64,51708.88697288002,42.4312,42.4682,42.3632,42.4126,51708.887
2011-09-23 11:55:00,68.64,68.89,68.56,68.88,59006.51215050422,42.4126,42.5671,42.3632,42.5609,59006.5122
2011-09-23 12:00:00,68.91,68.97,68.71,68.95,64531.856927848254,42.5794,42.6165,42.4559,42.6042,64531.8569
2011-09-23 12:05:00,68.98,69.36,68.97,69.36,71099.71958771003,42.6227,42.8575,42.6165,42.8575,71099.7196
2011-09-23 12:10:00,69.37,69.41,69.22,69.4,140010.1516221328,42.8637,42.8884,42.771,42.8822,140010.1516
2011-09-23 12:15:00,69.39,69.87,69.39,69.87,130940.24604422844,42.876,43.1726,42.876,43.1726,130940.246
2011-09-23 12:20:00,69.87,69.89,69.64,69.74,84235.44490743359,43.1726,43.185,43.0305,43.0923,84235.4449
2011-09-23 12:25:00,69.74,69.77,69.49,69.63,101019.98281596924,43.0923,43.1108,42.9378,43.0243,101019.9828
2011-09-23 12:30:00,69.66,69.66,69.42,69.51,41700.71530070969,43.0429,43.0429,42.8946,42.9502,41700.7153
2011-09-23 12:35:00,69.5,69.7,69.42,69.5,28043.73103972727,42.944,43.0676,42.8946,42.944,28043.731
2011-09-23 12:40:00,69.51,69.51,69.05,69.08,53898.17452616728,42.9502,42.9502,42.666,42.6845,53898.1745
2011-09-23 12:45:00,69.08,69.59,69.05,69.29,128542.45491443764,42.6845,42.9996,42.666,42.8143,128542.4549
2011-09-23 12:50:00,69.33,69.87,69.31,69.78,54419.43346742616,42.839,43.1726,42.8266,43.117,54419.4335
2011-09-23 12:55:00,69.76,69.76,69.46,69.56,93305.35048533794,43.1047,43.1047,42.9193,42.9811,93305.3505
2011-09-23 13:00:00,69.58,69.74,69.49,69.66,69744.44634043696,42.9934,43.0923,42.9378,43.0429,69744.4463
2011-09-23 13:05:00,69.66,69.66,69.28,69.31,101958.2489102352,43.0429,43.0429,42.8081,42.8266,101958.2489
2011-09-23 13:10:00,69.32,69.78,69.3,69.6,88301.26464925279,42.8328,43.117,42.8204,43.0058,88301.2646
2011-09-23 13:15:00,69.63,69.7,69.4,69.44,65887.13017512132,43.0243,43.0676,42.8822,42.9069,65887.1302
2011-09-23 13:20:00,69.43,69.66,69.35,69.42,45141.02431301824,42.9008,43.0429,42.8513,42.8946,45141.0243
2011-09-23 13:25:00,69.35,69.77,69.35,69.71,78397.34476533423,42.8513,43.1108,42.8513,43.0738,78397.3448
2011-09-23 13:30:00,69.69,70.09,69.53,69.74,143241.9570579378,43.0614,43.3086,42.9625,43.0923,143241.9571
2011-09-23 13:35:00,69.76,70.08,69.73,69.99,49102.59226658566,43.1047,43.3024,43.0861,43.2468,49102.5923
2011-09-23 13:40:00,69.95,70.4,69.88,70.36,88092.76107274923,43.2221,43.5001,43.1788,43.4754,88092.7611
2011-09-23 13:45:00,70.36,70.54,70.17,70.47,66721.14448113552,43.4754,43.5866,43.358,43.5434,66721.1445
2011-09-23 13:50:00,70.47,70.52,70.25,70.34,44515.5135835076,43.5434,43.5743,43.4074,43.463,44515.5136
2011-09-23 13:55:00,70.35,70.61,70.32,70.55,83714.18596617471,43.4692,43.6299,43.4507,43.5928,83714.186
2011-09-23 14:00:00,70.51,70.75,70.48,70.65,96537.15592114294,43.5681,43.7164,43.5496,43.6546,96537.1559
2011-09-23 14:05:00,70.62,70.66,70.25,70.28,65365.87123386245,43.6361,43.6608,43.4074,43.426,65365.8712
2011-09-23 14:10:00,70.26,70.26,69.84,69.85,80482.38053036972,43.4136,43.4136,43.1541,43.1603,80482.3805
2011-09-23 14:15:00,69.84,70.04,69.83,69.96,49936.60657259986,43.1541,43.2777,43.1479,43.2282,49936.6066
2011-09-23 14:20:00,69.93,69.98,69.59,69.61,63385.08725707874,43.2097,43.2406,42.9996,43.012,63385.0873
2011-09-23 14:25:00,69.61,69.71,69.52,69.59,57963.99426798648,43.012,43.0738,42.9564,42.9996,57963.9943
2011-09-23 14:30:00,69.6,69.75,69.55,69.68,49936.60657259986,43.0058,43.0985,42.9749,43.0552,49936.6066
2011-09-23 14:35:00,69.62,69.84,69.6,69.72,52125.89412588712,43.0182,43.1541,43.0058,43.0799,52125.8941
2011-09-23 14:40:00,69.72,69.79,69.46,69.49,71412.47495246536,43.0799,43.1232,42.9193,42.9378,71412.475
2011-09-23 14:45:00,69.5,69.58,69.28,69.31,60987.29612728793,42.944,42.9934,42.8081,42.8266,60987.2961
2011-09-23 14:50:00,69.27,69.45,69.19,69.43,181398.1115580872,42.8019,42.9131,42.7525,42.9008,181398.1116
2011-09-23 14:55:00,69.43,69.47,69.13,69.22,67242.40342239439,42.9008,42.9255,42.7154,42.771,67242.4034
2011-09-23 15:00:00,69.22,69.62,69.22,69.49,109464.37766436295,42.771,43.0182,42.771,42.9378,109464.3777
2011-09-23 15:05:00,69.49,69.63,69.33,69.47,99351.95420394086,42.9378,43.0243,42.839,42.9255,99351.9542
2011-09-23 15:10:00,69.47,69.9,69.42,69.83,79127.10728309664,42.9255,43.1912,42.8946,43.1479,79127.1073
2011-09-23 15:15:00,69.84,69.99,69.65,69.7,124580.8869608702,43.1541,43.2468,43.0367,43.0676,124580.887
2011-09-23 15:20:00,69.72,69.97,69.69,69.74,92575.58796757551,43.0799,43.2344,43.0614,43.0923,92575.588
2011-09-23 15:25:00,69.74,69.96,69.68,69.94,82254.66093064987,43.0923,43.2282,43.0552,43.2159,82254.6609
2011-09-23 15:30:00,69.94,69.94,69.5,69.55,109985.63660562182,43.2159,43.2159,42.944,42.9749,109985.6366
2011-09-23 15:35:00,69.57,69.82,69.56,69.69,90073.54504953294,42.9873,43.1417,42.9811,43.0614,90073.545
2011-09-23 15:40:00,69.7,69.79,69.42,69.44,102792.2632162494,43.0676,43.1232,42.8946,42.9069,102792.2632
2011-09-23 15:45:00,69.44,69.48,69.09,69.1,183066.1401701156,42.9069,42.9317,42.6907,42.6968,183066.1402
2011-09-23 15:50:00,69.12,69.15,68.96,69.04,251663.81683978304,42.7092,42.7277,42.6103,42.6598,251663.8168
2011-09-23 15:55:00,69.04,69.38,69.03,69.33,328393.13299308886,42.6598,42.8699,42.6536,42.839,328393.133
2011-09-26 09:30:00,70.0,70.77,69.88,70.31,152311.86263584218,43.253,43.7287,43.1788,43.4445,152311.8626
2011-09-26 09:35:00,70.27,70.3,69.79,69.82,77459.07867106826,43.4198,43.4383,43.1232,43.1417,77459.0787
2011-09-26 09:40:00,69.82,70.17,69.69,70.03,79961.12158911084,43.1417,43.358,43.0614,43.2715,79961.1216
2011-09-26 09:45:00,70.04,70.14,69.72,70.11,108838.86693485233,43.2777,43.3395,43.0799,43.3209,108838.8669
2011-09-26 09:50:00,70.1,70.1,69.61,69.78,93618.10585009328,43.3147,43.3147,43.012,43.117,93618.1059
2011-09-26 09:55:00,69.79,69.79,69.21,69.29,123851.1244431078,43.1232,43.1232,42.7648,42.8143,123851.1244
2011-09-26 10:00:00,69.27,69.42,69.11,69.42,167324.12014409766,42.8019,42.8946,42.703,42.8946,167324.1201
2011-09-26 10:05:00,69.41,69.6,69.21,69.36,136778.3461863278,42.8884,43.0058,42.7648,42.8575,136778.3462
2011-09-26 10:10:00,69.36,69.36,69.14,69.23,79544.11443610374,42.8575,42.8575,42.7216,42.7772,79544.1144
2011-09-26 10:15:00,69.21,69.21,68.72,69.03,121974.59225457588,42.7648,42.7648,42.462,42.6536,121974.5923
2011-09-26 10:20:00,69.03,69.37,68.98,69.31,76208.05721204697,42.6536,42.8637,42.6227,42.8266,76208.0572
2011-09-26 10:25:00,69.33,69.43,69.28,69.38,115615.23317121762,42.839,42.9008,42.8081,42.8699,115615.2332
2011-09-26 10:30:00,69.38,69.4,69.02,69.21,115719.4849594694,42.8699,42.8822,42.6474,42.7648,115719.485
2011-09-26 10:35:00,69.21,69.23,68.88,69.0,114676.96707695168,42.7648,42.7772,42.5609,42.6351,114676.9671
2011-09-26 10:40:00,68.98,69.26,68.84,69.18,90594.8039907918,42.6227,42.7957,42.5362,42.7463,90594.804
2011-09-26 10:45:00,69.18,69.27,68.97,69.04,111445.16164114668,42.7463,42.8019,42.6165,42.6598,111445.1616
2011-09-26 10:50:00,69.03,69.64,69.03,69.6,77354.82688281649,42.6536,43.0305,42.6536,43.0058,77354.8269
2011-09-26 10:55:00,69.54,69.72,69.32,69.54,50353.61372560696,42.9687,43.0799,42.8328,42.9687,50353.6137
2011-09-26 11:00:00,69.55,69.59,69.25,69.3,50249.36193735519,42.9749,42.9996,42.7895,42.8204,50249.3619
2011-09-26 11:05:00,69.36,69.98,69.36,69.96,97788.17738016424,42.8575,43.2406,42.8575,43.2282,97788.1774
2011-09-26 11:10:00,69.96,70.05,69.67,69.93,77876.08582407536,43.2282,43.2839,43.0491,43.2097,77876.0858
2011-09-26 11:15:00,69.88,70.29,69.88,70.24,90282.04862603649,43.1788,43.4321,43.1788,43.4013,90282.0486
2011-09-26 11:20:00,70.23,70.23,70.07,70.22,66095.63375162486,43.3951,43.3951,43.2962,43.3889,66095.6338
2011-09-26 11:25:00,70.23,70.28,69.99,70.23,42221.97424196856,43.3951,43.426,43.2468,43.3951,42221.9742
2011-09-26 11:30:00,70.26,70.29,69.9,70.1,52334.39770239067,43.4136,43.4321,43.1912,43.3147,52334.3977
2011-09-26 11:35:00,70.11,70.5,69.96,70.48,50040.85836085164,43.3209,43.5619,43.2282,43.5496,50040.8584
2011-09-26 11:40:00,70.49,70.93,70.49,70.86,142929.2016931825,43.5557,43.8276,43.5557,43.7844,142929.2017
2011-09-26 11:45:00,70.87,70.98,70.71,70.87,103626.2775222636,43.7905,43.8585,43.6917,43.7905,103626.2775
2011-09-26 11:50:00,70.86,70.96,70.68,70.93,79439.86264785197,43.7844,43.8461,43.6731,43.8276,79439.8626
2011-09-26 11:55:00,70.93,71.12,70.89,70.98,119055.54218352618,43.8276,43.945,43.8029,43.8585,119055.5422
2011-09-26 12:00:00,70.97,71.01,70.62,70.81,70578.46064645116,43.8523,43.877,43.6361,43.7535,70578.4606
2011-09-26 12:05:00,70.79,71.03,70.79,70.94,58693.7567857489,43.7411,43.8894,43.7411,43.8338,58693.7568
2011-09-26 12:10:00,70.91,70.93,70.79,70.89,35341.356217351466,43.8152,43.8276,43.7411,43.8029,35341.3562
2011-09-26 12:15:00,70.87,71.08,70.81,71.07,75478.29469428454,43.7905,43.9203,43.7535,43.9141,75478.2947
2011-09-26 12:20:00,71.07,71.4,71.03,71.31,141365.42486940586,43.9141,44.118,43.8894,44.0624,141365.4249
2011-09-26 12:25:00,71.25,71.36,71.13,71.3,45349.52788952179,44.0253,44.0933,43.9512,44.0562,45349.5279
2011-09-26 12:30:00,71.3,71.35,71.14,71.33,35341.356217351466,44.0562,44.0871,43.9574,44.0748,35341.3562
2011-09-26 12:35:00,71.3,71.46,71.28,71.38,50874.87266686583,44.0562,44.1551,44.0439,44.1057,50874.8727
2011-09-26 12:40:00,71.38,71.46,71.18,71.26,64219.10156309293,44.1057,44.1551,43.9821,44.0315,64219.1016
2011-09-26 12:45:00,71.26,71.31,70.94,71.05,65157.3676573589,44.0315,44.0624,43.8338,43.9018,65157.3677
2011-09-26 12:50:00,71.05,71.14,70.98,71.07,58485.25320924535,43.9018,43.9574,43.8585,43.9141,58485.2532
2011-09-26 12:55:00,71.09,71.22,71.05,71.22,49832.354784348085,43.9265,44.0068,43.9018,44.0068,49832.3548
2011-09-26 13:00:00,71.17,71.17,70.86,70.92,49728.10299609631,43.9759,43.9759,43.7844,43.8214,49728.103
2011-09-26 13:05:00,70.91,71.02,70.69,70.89,55983.21029120277,43.8152,43.8832,43.6793,43.8029,55983.2103
2011-09-26 13:10:00,70.89,70.92,70.63,70.74,55774.70671469922,43.8029,43.8214,43.6422,43.7102,55774.7067
2011-09-26 13:15:00,70.72,70.84,70.64,70.74,40136.93847693308,43.6978,43.772,43.6484,43.7102,40136.9385
2011-09-26 13:20:00,70.75,71.17,70.72,70.99,109881.38481737004,43.7164,43.9759,43.6978,43.8647,109881.3848
2011-09-26 13:25:00,71.0,71.0,70.78,70.85,50770.620878614056,43.8709,43.8709,43.7349,43.7782,50770.6209
2011-09-26 13:30:00,70.82,71.05,70.75,70.79,51708.88697288002,43.7596,43.9018,43.7164,43.7411,51708.887
2011-09-26 13:35:00,70.76,70.81,70.65,70.81,40762.44920644373,43.7226,43.7535,43.6546,43.7535,40762.4492
2011-09-26 13:40:00,70.78,70.96,70.66,70.7,45766.53504252889,43.7349,43.8461,43.6608,43.6855,45766.535
2011-09-26 13:45:00,70.7,70.93,70.7,70.73,38990.168806163565,43.6855,43.8276,43.6855,43.704,38990.1688
2011-09-26 13:50:00,70.71,70.85,70.65,70.81,47955.82259581615,43.6917,43.7782,43.6546,43.7535,47955.8226
2011-09-26 13:55:00,70.83,70.92,70.77,70.83,65365.87123386245,43.7658,43.8214,43.7287,43.7658,65365.8712
2011-09-26 14:00:00,70.84,71.34,70.73,71.3,146161.0071289875,43.772,44.0809,43.704,44.0562,146161.0071
2011-09-26 14:05:00,71.33,71.58,71.23,71.38,73810.26608225616,44.0748,44.2292,44.013,44.1057,73810.2661
2011-09-26 14:10:00,71.4,71.4,70.98,71.02,68389.1730931639,44.118,44.118,43.8585,43.8832,68389.1731
2011-09-26 14:15:00,71.01,71.11,70.85,71.01,66616.89269288373,43.877,43.9388,43.7782,43.877,66616.8927
2011-09-26 14:20:00,70.98,71.23,70.95,71.16,46496.297560291314,43.8585,44.013,43.84,43.9697,46496.2976
2011-09-26 14:25:00,71.18,71.33,71.06,71.19,60674.54076253261,43.9821,44.0748,43.9079,43.9883,60674.5408
2011-09-26 14:30:00,71.17,71.63,71.09,71.63,105607.0614990473,43.9759,44.2601,43.9265,44.2601,105607.0615
2011-09-26 14:35:00,71.64,71.72,71.5,71.61,63176.58368057519,44.2663,44.3157,44.1798,44.2478,63176.5837
2011-09-26 14:40:00,71.61,71.81,71.61,71.71,100811.47923946568,44.2478,44.3714,44.2478,44.3096,100811.4792
2011-09-26 14:45:00,71.69,71.94,71.68,71.82,120827.82258380634,44.2972,44.4517,44.291,44.3775,120827.8226
2011-09-26 14:50:00,71.82,72.01,71.77,71.93,97475.42201540893,44.3775,44.4949,44.3466,44.4455,97475.422
2011-09-26 14:55:00,71.94,72.1,71.9,72.05,78605.84834183777,44.4517,44.5505,44.427,44.5197,78605.8483
2011-09-26 15:00:00,72.09,72.56,72.06,72.51,161173.26463724297,44.5444,44.8348,44.5258,44.8039,161173.2646
2011-09-26 15:05:00,72.54,72.57,72.3,72.46,99977.4649334515,44.8224,44.841,44.6741,44.773,99977.4649
2011-09-26 15:10:00,72.45,72.75,72.4,72.71,121557.58510156877,44.7668,44.9522,44.7359,44.9275,121557.5851
2011-09-26 15:15:00,72.72,73.15,72.7,73.03,178687.56506354106,44.9336,45.1993,44.9213,45.1252,178687.5651
2011-09-26 15:20:00,73.04,73.04,72.77,72.99,247806.50067446736,45.1314,45.1314,44.9645,45.1005,247806.5007
2011-09-26 15:25:00,72.96,73.35,72.96,73.34,182440.6294406049,45.0819,45.3229,45.0819,45.3167,182440.6294
2011-09-26 15:30:00,73.34,73.42,73.2,73.29,231855.9770719459,45.3167,45.3662,45.2302,45.2858,231855.9771
2011-09-26 15:35:00,73.28,73.56,73.27,73.56,193595.5707835448,45.2797,45.4527,45.2735,45.4527,193595.5708
2011-09-26 15:40:00,73.57,73.97,73.5,73.77,344343.6565956103,45.4589,45.706,45.4156,45.5824,344343.6566
2011-09-26 15:45:00,73.75,73.89,73.69,73.86,180668.3490403248,45.5701,45.6566,45.533,45.6381,180668.349
2011-09-26 15:50:00,73.86,73.91,73.73,73.85,312234.10581406386,45.6381,45.6689,45.5577,45.6319,312234.1058
2011-09-26 15:55:00,73.86,74.03,73.8,73.9,620923.6508275673,45.6381,45.7431,45.601,45.6628,620923.6508
2011-09-27 09:30:00,75.93,77.75,75.62,77.62,382187.05573100434,46.9171,48.0417,46.7256,47.9614,382187.0557
2011-09-27 09:35:00,77.61,77.63,77.05,77.22,398763.0900630365,47.9552,47.9675,47.6091,47.7142,398763.0901
2011-09-27 09:40:00,77.2,77.2,76.23,76.37,348722.2317021848,47.7018,47.7018,47.1025,47.189,348722.2317
2011-09-27 09:45:00,76.39,76.82,76.32,76.71,237798.32900229705,47.2013,47.467,47.1581,47.3991,237798.329
2011-09-27 09:50:00,76.73,77.01,76.67,76.8,210171.60511557685,47.4114,47.5844,47.3743,47.4547,210171.6051
2011-09-27 09:55:00,76.8,76.87,76.38,76.44,140948.41771639878,47.4547,47.4979,47.1952,47.2322,140948.4177
2011-09-27 10:00:00,76.44,76.63,75.95,76.09,240925.88264985027,47.2322,47.3496,46.9295,47.016,240925.8826
2011-09-27 10:05:00,76.09,76.74,76.06,76.72,108943.11872310408,47.016,47.4176,46.9974,47.4052,108943.1187
2011-09-27 10:10:00,76.72,76.95,76.7,76.85,119264.04576002972,47.4052,47.5474,47.3929,47.4856,119264.0458
2011-09-27 10:15:00,76.86,77.02,76.49,76.66,132608.27465625684,47.4917,47.5906,47.2631,47.3682,132608.2747
2011-09-27 10:20:00,76.67,76.79,76.43,76.71,79752.61801260729,47.3743,47.4485,47.2261,47.3991,79752.618
2011-09-27 10:25:00,76.66,77.02,76.62,76.93,50457.865513858735,47.3682,47.5906,47.3435,47.535,50457.8655
2011-09-27 10:30:00,76.92,76.94,76.52,76.7,55253.44777344035,47.5288,47.5412,47.2817,47.3929,55253.4478
2011-09-27 10:35:00,76.71,76.95,76.63,76.75,63593.59083358228,47.3991,47.5474,47.3496,47.4238,63593.5908
2011-09-27 10:40:00,76.73,76.87,76.62,76.83,57546.987114979376,47.4114,47.4979,47.3435,47.4732,57546.9871
2011-09-27 10:45:00,76.8,76.93,76.69,76.77,149392.8125647925,47.4547,47.535,47.3867,47.4361,149392.8126
2011-09-27 10:50:00,76.76,76.85,76.62,76.73,98517.93989792666,47.43,47.4856,47.3435,47.4114,98517.9399
2011-09-27 10:55:00,76.74,77.21,76.74,77.14,76520.81257680229,47.4176,47.708,47.4176,47.6648,76520.8126
2011-09-27 11:00:00,77.18,77.18,76.95,77.08,108004.85262883813,47.6895,47.6895,47.5474,47.6277,108004.8526
2011-09-27 11:05:00,77.07,77.09,76.74,76.76,111132.40627639134,47.6215,47.6339,47.4176,47.43,111132.4063
2011-09-27 11:10:00,76.78,76.95,76.76,76.89,49623.851207844535,47.4423,47.5474,47.43,47.5103,49623.8512
2011-09-27 11:15:00,76.88,76.99,76.79,76.88,40866.7009946955,47.5041,47.5721,47.4485,47.5041,40866.701
2011-09-27 11:20:00,76.88,76.98,76.68,76.83,69952.94991694052,47.5041,47.5659,47.3805,47.4732,69952.9499
2011-09-27 11:25:00,76.8,76.94,76.74,76.77,42430.477818472114,47.4547,47.5412,47.4176,47.4361,42430.4778
2011-09-27 11:30:00,76.78,76.86,76.73,76.83,71099.71958771003,47.4423,47.4917,47.4114,47.4732,71099.7196
2011-09-27 11:35:00,76.86,76.92,76.74,76.76,27626.72388672017,47.4917,47.5288,47.4176,47.43,27626.7239
2011-09-27 11:40:00,76.74,76.8,76.71,76.74,134172.05148003343,47.4176,47.4547,47.3991,47.4176,134172.0515
2011-09-27 11:45:00,76.75,76.79,76.42,76.45,76208.05721204697,47.4238,47.4485,47.2199,47.2384,76208.0572
2011-09-27 11:50:00,76.45,76.62,76.41,76.56,40658.19741819195,47.2384,47.3435,47.2137,47.3064,40658.1974
2011-09-27 11:55:00,76.57,76.79,76.5,76.68,33881.83118182663,47.3126,47.4485,47.2693,47.3805,33881.8312
2011-09-27 12:00:00,76.67,76.86,76.54,76.79,50040.85836085164,47.3743,47.4917,47.294,47.4485,50040.8584
2011-09-27 12:05:00,76.77,77.13,76.72,77.09,64740.36050435181,47.4361,47.6586,47.4052,47.6339,64740.3605
2011-09-27 12:10:00,77.1,77.12,76.86,76.88,32735.06151105712,47.64,47.6524,47.4917,47.5041,32735.0615
2011-09-27 12:15:00,76.86,76.9,76.56,76.58,41179.45635945082,47.4917,47.5165,47.3064,47.3187,41179.4564
2011-09-27 12:20:00,76.56,76.71,76.45,76.66,56191.71386770631,47.3064,47.3991,47.2384,47.3682,56191.7139
2011-09-27 12:25:00,76.66,76.67,76.34,76.52,47121.80828980196,47.3682,47.3743,47.1704,47.2817,47121.8083
2011-09-27 12:30:00,76.52,76.52,76.26,76.3,46809.05292504664,47.2817,47.2817,47.121,47.1457,46809.0529
2011-09-27 12:35:00,76.3,76.48,76.29,76.35,51917.39054938357,47.1457,47.2569,47.1395,47.1766,51917.3905
2011-09-27 12:40:00,76.35,76.42,76.26,76.35,28773.493557489688,47.1766,47.2199,47.121,47.1766,28773.4936
2011-09-27 12:45:00,76.38,76.48,76.33,76.46,25541.68812168469,47.1952,47.2569,47.1643,47.2446,25541.6881
2011-09-27 12:50:00,76.47,76.48,76.33,76.42,42326.22603022034,47.2508,47.2569,47.1643,47.2199,42326.226
2011-09-27 12:55:00,76.42,76.54,76.39,76.45,60570.28897428083,47.2199,47.294,47.2013,47.2384,60570.289
2011-09-27 13:00:00,76.45,76.54,76.34,76.47,114572.71528869988,47.2384,47.294,47.1704,47.2508,114572.7153
2011-09-27 13:05:00,76.43,76.54,76.39,76.48,29920.26322825921,47.2261,47.294,47.2013,47.2569,29920.2632
2011-09-27 13:10:00,76.5,76.61,76.39,76.51,43577.24748924163,47.2693,47.3373,47.2013,47.2755,43577.2475
2011-09-27 13:15:00,76.51,76.79,76.41,76.67,96745.6594976465,47.2755,47.4485,47.2137,47.3743,96745.6595
2011-09-27 13:20:00,76.69,76.79,76.59,76.72,39719.93132392599,47.3867,47.4485,47.3249,47.4052,39719.9313
2011-09-27 13:25:00,76.78,76.92,76.72,76.83,29607.507863503884,47.4423,47.5288,47.4052,47.4732,29607.5079
2011-09-27 13:30:00,76.85,76.91,76.7,76.87,57963.99426798648,47.4856,47.5226,47.3929,47.4979,57963.9943
2011-09-27 13:35:00,76.88,77.13,76.88,77.1,46287.79398378776,47.5041,47.6586,47.5041,47.64,46287.794
2011-09-27 13:40:00,77.11,77.23,77.1,77.23,43055.98854798276,47.6462,47.7204,47.64,47.7204,43055.9885
2011-09-27 13:45:00,77.23,77.54,77.23,77.39,77146.32330631293,47.7204,47.9119,47.7204,47.8192,77146.3233
2011-09-27 13:50:00,77.42,77.6,77.41,77.45,30337.270381266306,47.8378,47.949,47.8316,47.8563,30337.2704
2011-09-27 13:55:00,77.43,77.47,77.17,77.2,45245.27610127002,47.844,47.8687,47.6833,47.7018,45245.2761
2011-09-27 14:00:00,77.22,77.28,77.09,77.13,51708.88697288002,47.7142,47.7513,47.6339,47.6586,51708.887
2011-09-27 14:05:00,77.13,77.31,77.13,77.25,76937.81972980939,47.6586,47.7698,47.6586,47.7327,76937.8197
2011-09-27 14:10:00,77.25,77.48,77.25,77.48,70891.21601120649,47.7327,47.8748,47.7327,47.8748,70891.216
2011-09-27 14:15:00,77.48,77.57,77.45,77.52,136986.84976283135,47.8748,47.9305,47.8563,47.8996,136986.8498
2011-09-27 14:20:00,77.51,77.63,77.49,77.53,146473.7624937428,47.8934,47.9675,47.881,47.9057,146473.7625
2011-09-27 14:25:00,77.53,77.58,77.47,77.47,80065.37337736262,47.9057,47.9366,47.8687,47.8687,80065.3734
2011-09-27 14:30:00,77.47,77.52,77.31,77.33,49728.10299609631,47.8687,47.8996,47.7698,47.7822,49728.103
2011-09-27 14:35:00,77.35,77.37,76.89,77.02,53793.92273791551,47.7945,47.8069,47.5103,47.5906,53793.9227
2011-09-27 14:40:00,77.03,77.03,76.66,76.71,74435.7768117668,47.5968,47.5968,47.3682,47.3991,74435.7768
2011-09-27 14:45:00,76.69,76.78,76.6,76.7,88301.26464925279,47.3867,47.4423,47.3311,47.3929,88301.2646
2011-09-27 14:50:00,76.72,76.8,76.59,76.71,80273.87695386616,47.4052,47.4547,47.3249,47.3991,80273.877
2011-09-27 14:55:00,76.71,76.82,76.66,76.77,92471.33617932376,47.3991,47.467,47.3682,47.4361,92471.3362
2011-09-27 15:00:00,76.77,76.84,76.69,76.76,98309.43632142313,47.4361,47.4794,47.3867,47.43,98309.4363
2011-09-27 15:05:00,76.75,76.76,76.32,76.54,74748.53217652213,47.4238,47.43,47.1581,47.294,74748.5322
2011-09-27 15:10:00,76.56,76.61,76.27,76.41,66616.89269288373,47.3064,47.3373,47.1272,47.2137,66616.8927
2011-09-27 15:15:00,76.43,76.56,76.29,76.56,104460.29182827778,47.2261,47.3064,47.1395,47.3064,104460.2918
2011-09-27 15:20:00,76.56,76.56,75.94,75.94,81003.63947162859,47.3064,47.3064,46.9233,46.9233,81003.6395
2011-09-27 15:25:00,75.93,76.08,75.64,75.7,125206.39769038088,46.9171,47.0098,46.7379,46.775,125206.3977
2011-09-27 15:30:00,75.71,75.92,75.6,75.7,177019.53645151266,46.7812,46.9109,46.7132,46.775,177019.5365
2011-09-27 15:35:00,75.69,75.82,75.48,75.51,160234.998542977,46.7688,46.8491,46.639,46.6576,160234.9985
2011-09-27 15:40:00,75.52,75.6,75.26,75.43,228207.16448313385,46.6638,46.7132,46.5031,46.6082,228207.1645
2011-09-27 15:45:00,75.4,75.53,74.85,74.98,199954.929866903,46.5896,46.6699,46.2498,46.3301,199954.9299
2011-09-27 15:50:00,74.97,75.11,74.82,74.87,168679.39339137072,46.3239,46.4104,46.2312,46.2621,168679.3934
2011-09-27 15:55:00,74.87,75.35,74.8,75.34,333814.2259821811,46.2621,46.5587,46.2189,46.5525,333814.226
2011-09-28 09:30:00,74.44,75.11,74.27,74.93,203603.74245571508,45.9964,46.4104,45.8914,46.2992,203603.7425
2011-09-28 09:35:00,74.94,75.01,74.64,74.73,55044.9441969368,46.3054,46.3486,46.12,46.1756,55044.9442
2011-09-28 09:40:00,74.73,75.29,74.61,75.24,56295.96565595809,46.1756,46.5216,46.1015,46.4908,56295.9657
2011-09-28 09:45:00,75.24,75.48,75.16,75.31,55878.95850295099,46.4908,46.639,46.4413,46.534,55878.9585
2011-09-28 09:50:00,75.27,75.62,75.2,75.5,37426.39198238695,46.5093,46.7256,46.466,46.6514,37426.392
2011-09-28 09:55:00,75.51,75.58,75.37,75.39,24811.925603922267,46.6576,46.7008,46.5711,46.5834,24811.9256
2011-09-28 10:00:00,75.43,75.43,75.05,75.07,31796.79541679114,46.6082,46.6082,46.3734,46.3857,31796.7954
2011-09-28 10:05:00,75.07,75.15,74.85,75.14,36800.88125287631,46.3857,46.4351,46.2498,46.429,36800.8813
2011-09-28 10:10:00,75.16,75.27,74.93,75.27,43055.98854798276,46.4413,46.5093,46.2992,46.5093,43055.9885
2011-09-28 10:15:00,75.26,75.4,74.65,74.72,89343.78253177053,46.5031,46.5896,46.1262,46.1694,89343.7825
2011-09-28 10:20:00,74.72,74.85,74.53,74.53,48685.58511357857,46.1694,46.2498,46.052,46.052,48685.5851
2011-09-28 10:25:00,74.59,74.87,74.48,74.73,34403.0901230855,46.0891,46.2621,46.0211,46.1756,34403.0901
2011-09-28 10:30:00,74.74,74.85,74.43,74.61,56400.21744420986,46.1818,46.2498,45.9903,46.1015,56400.2174
2011-09-28 10:35:00,74.64,74.88,74.6,74.67,27209.71673371308,46.12,46.2683,46.0953,46.1385,27209.7167
2011-09-28 10:40:00,74.66,74.97,74.56,74.77,40970.95278294728,46.1324,46.3239,46.0706,46.2003,40970.9528
2011-09-28 10:45:00,74.76,74.82,74.48,74.78,53376.91558490841,46.1942,46.2312,46.0211,46.2065,53376.9156
2011-09-28 10:50:00,74.77,74.95,74.67,74.92,29607.507863503884,46.2003,46.3116,46.1385,46.293,29607.5079
2011-09-28 10:55:00,74.94,74.98,74.43,74.45,31067.032899028723,46.3054,46.3301,45.9903,46.0026,31067.0329
2011-09-28 11:00:00,74.44,74.77,74.25,74.39,37113.63661763163,45.9964,46.2003,45.879,45.9655,37113.6366
2011-09-28 11:05:00,74.37,74.42,74.14,74.25,33673.32760532308,45.9532,45.9841,45.8111,45.879,33673.3276
2011-09-28 11:10:00,74.28,74.7,74.12,74.6,32318.054358050013,45.8976,46.1571,45.7987,46.0953,32318.0544
2011-09-28 11:15:00,74.61,74.72,74.48,74.54,16471.78254378033,46.1015,46.1694,46.0211,46.0582,16471.7825
2011-09-28 11:20:00,74.54,74.65,74.35,74.58,15325.012873010814,46.0582,46.1262,45.9408,46.0829,15325.0129
2011-09-28 11:25:00,74.62,74.71,74.5,74.66,22518.38626238324,46.1077,46.1633,46.0335,46.1324,22518.3863
2011-09-28 11:30:00,74.68,74.7,74.29,74.29,24290.6666626634,46.1447,46.1571,45.9037,45.9037,24290.6667
2011-09-28 11:35:00,74.28,74.94,74.27,74.92,31484.04005203582,45.8976,46.3054,45.8914,46.293,31484.0401
2011-09-28 11:40:00,74.9,74.94,74.73,74.94,15116.509296507264,46.2807,46.3054,46.1756,46.3054,15116.5093
2011-09-28 11:45:00,74.95,75.25,74.91,75.2,115927.98853597297,46.3116,46.4969,46.2868,46.466,115927.9885
2011-09-28 11:50:00,75.18,75.56,75.16,75.54,47121.80828980196,46.4537,46.6885,46.4413,46.6761,47121.8083
2011-09-28 11:55:00,75.52,75.61,75.38,75.53,93201.09869708616,46.6638,46.7194,46.5773,46.6699,93201.0987
2011-09-28 12:00:00,75.54,75.56,74.86,74.88,46287.79398378776,46.6761,46.6885,46.2559,46.2683,46287.794
2011-09-28 12:05:00,74.88,74.91,74.48,74.5,43160.240336234536,46.2683,46.2868,46.0211,46.0335,43160.2403
2011-09-28 12:10:00,74.53,74.67,74.48,74.58,21475.868379865493,46.052,46.1385,46.0211,46.0829,21475.8684
2011-09-28 12:15:00,74.52,74.52,74.36,74.4,30337.270381266306,46.0459,46.0459,45.947,45.9717,30337.2704
2011-09-28 12:20:00,74.37,74.53,74.34,74.43,65157.3676573589,45.9532,46.052,45.9346,45.9903,65157.3677
2011-09-28 12:25:00,74.42,74.78,74.42,74.68,28773.493557489688,45.9841,46.2065,45.9841,46.1447,28773.4936
2011-09-28 12:30:00,74.67,74.71,74.51,74.59,17410.048638046297,46.1385,46.1633,46.0397,46.0891,17410.0486
2011-09-28 12:35:00,74.56,74.59,74.39,74.48,62134.06579805745,46.0706,46.0891,45.9655,46.0211,62134.0658
2011-09-28 12:40:00,74.49,74.52,74.23,74.23,11884.703860702262,46.0273,46.0459,45.8667,45.8667,11884.7039
2011-09-28 12:45:00,74.24,74.4,74.2,74.24,30650.025746021627,45.8729,45.9717,45.8481,45.8729,30650.0257
2011-09-28 12:50:00,74.24,74.29,74.2,74.21,49832.354784348085,45.8729,45.9037,45.8481,45.8543,49832.3548
2011-09-28 12:55:00,74.21,74.36,74.2,74.27,44307.01000700405,45.8543,45.947,45.8481,45.8914,44307.01
2011-09-28 13:00:00,74.27,74.29,74.2,74.26,25124.680968677592,45.8914,45.9037,45.8481,45.8852,25124.681
2011-09-28 13:05:00,74.2,74.42,74.2,74.21,44307.01000700405,45.8481,45.9841,45.8481,45.8543,44307.01
2011-09-28 13:10:00,74.24,74.26,74.02,74.05,85173.71100169956,45.8729,45.8852,45.7369,45.7555,85173.711
2011-09-28 13:15:00,74.03,74.13,73.96,73.98,19599.33619133356,45.7431,45.8049,45.6998,45.7122,19599.3362
2011-09-28 13:20:00,73.96,73.98,73.67,73.73,32735.06151105712,45.6998,45.7122,45.5206,45.5577,32735.0615
2011-09-28 13:25:00,73.76,73.76,73.59,73.59,39198.67238266712,45.5763,45.5763,45.4712,45.4712,39198.6724
2011-09-28 13:30:00,73.59,73.59,73.05,73.05,106336.82401680973,45.4712,45.4712,45.1376,45.1376,106336.824
2011-09-28 13:35:00,73.06,73.4,73.05,73.12,67346.65521064616,45.1437,45.3538,45.1376,45.1808,67346.6552
2011-09-28 13:40:00,73.15,73.35,73.1,73.23,42326.22603022034,45.1993,45.3229,45.1684,45.2488,42326.226
2011-09-28 13:45:00,73.2,73.34,72.86,72.9,54210.929890922605,45.2302,45.3167,45.0202,45.0449,54210.9299
2011-09-28 13:50:00,72.88,72.93,72.64,72.76,104668.79540478134,45.0325,45.0634,44.8842,44.9584,104668.7954
2011-09-28 13:55:00,72.7,72.75,72.56,72.7,69223.18739917809,44.9213,44.9522,44.8348,44.9213,69223.1874
2011-09-28 14:00:00,72.71,72.71,72.19,72.2,97996.68095666778,44.9275,44.9275,44.6062,44.6123,97996.681
2011-09-28 14:05:00,72.2,72.63,72.19,72.59,79335.6108596002,44.6123,44.878,44.6062,44.8533,79335.6109
2011-09-28 14:10:00,72.57,72.57,72.36,72.56,30233.01859301453,44.841,44.841,44.7112,44.8348,30233.0186
2011-09-28 14:15:00,72.56,72.66,72.48,72.64,31901.04720504292,44.8348,44.8966,44.7853,44.8842,31901.0472
2011-09-28 14:20:00,72.62,72.77,72.47,72.77,60987.29612728793,44.8719,44.9645,44.7792,44.9645,60987.2961
2011-09-28 14:25:00,72.73,72.81,72.61,72.63,39302.92417091889,44.9398,44.9893,44.8657,44.878,39302.9242
2011-09-28 14:30:00,72.63,72.82,72.56,72.79,27730.97567497195,44.878,44.9954,44.8348,44.9769,27730.9757
2011-09-28 14:35:00,72.82,73.03,72.76,73.0,43681.49927749341,44.9954,45.1252,44.9584,45.1067,43681.4993
2011-09-28 14:40:00,73.03,73.11,72.98,73.07,44619.76537175937,45.1252,45.1746,45.0943,45.1499,44619.7654
2011-09-28 14:45:00,73.05,73.22,73.0,73.07,127708.44060842344,45.1376,45.2426,45.1067,45.1499,127708.4406
2011-09-28 14:50:00,73.05,73.1,72.92,73.02,56400.21744420986,45.1376,45.1684,45.0572,45.119,56400.2174
2011-09-28 14:55:00,73.0,73.25,72.98,73.13,70786.9642229547,45.1067,45.2611,45.0943,45.187,70786.9642
2011-09-28 15:00:00,73.12,73.33,73.09,73.28,55878.95850295099,45.1808,45.3106,45.1623,45.2797,55878.9585
2011-09-28 15:05:00,73.28,73.38,73.26,73.32,48581.33332532679,45.2797,45.3415,45.2673,45.3044,48581.3333
2011-09-28 15:10:00,73.33,73.64,73.33,73.57,108734.61514660052,45.3106,45.5021,45.3106,45.4589,108734.6151
2011-09-28 15:15:00,73.57,73.61,72.97,72.99,82880.17166016051,45.4589,45.4836,45.0881,45.1005,82880.1717
2011-09-28 15:20:00,72.97,72.99,72.71,72.82,50040.85836085164,45.0881,45.1005,44.9275,44.9954,50040.8584
2011-09-28 15:25:00,72.85,72.92,72.6,72.68,50979.124455117606,45.014,45.0572,44.8595,44.9089,50979.1245
2011-09-28 15:30:00,72.69,72.72,72.54,72.57,85382.2145782031,44.9151,44.9336,44.8224,44.841,85382.2146
2011-09-28 15:35:00,72.56,72.57,72.09,72.2,98100.93274491956,44.8348,44.841,44.5444,44.6123,98100.9327
2011-09-28 15:40:00,72.23,72.5,72.18,72.35,115719.4849594694,44.6309,44.7977,44.6,44.705,115719.485
2011-09-28 15:45:00,72.32,72.4,71.79,71.88,144388.72672870732,44.6865,44.7359,44.359,44.4146,144388.7267
2011-09-28 15:50:00,71.85,72.09,71.69,71.87,221639.301823272,44.3961,44.5444,44.2972,44.4084,221639.3018
2011-09-28 15:55:00,71.86,72.02,71.78,71.92,304310.969906929,44.4023,44.5011,44.3528,44.4393,304310.9699
2011-09-29 09:30:00,74.09,74.2,73.39,73.45,117387.5135714978,45.7802,45.8481,45.3476,45.3847,117387.5136
2011-09-29 09:35:00,73.47,74.11,73.46,73.6,49728.10299609631,45.3971,45.7925,45.3909,45.4774,49728.103
2011-09-29 09:40:00,73.65,73.83,73.06,73.3,156064.92701290603,45.5083,45.6195,45.1437,45.292,156064.927
2011-09-29 09:45:00,73.33,73.51,73.06,73.36,142720.69811667892,45.3106,45.4218,45.1437,45.3291,142720.6981
2011-09-29 09:50:00,73.34,73.44,73.12,73.21,74435.7768117668,45.3167,45.3785,45.1808,45.2364,74435.7768
2011-09-29 09:55:00,73.21,73.35,72.93,73.08,82046.15735414633,45.2364,45.3229,45.0634,45.1561,82046.1574
2011-09-29 10:00:00,73.09,73.2,72.62,72.73,149809.81971779958,45.1623,45.2302,44.8719,44.9398,149809.8197
2011-09-29 10:05:00,72.73,72.8,72.51,72.57,88509.76822575633,44.9398,44.9831,44.8039,44.841,88509.7682
2011-09-29 10:10:00,72.56,72.98,72.43,72.85,139071.88552786683,44.8348,45.0943,44.7545,45.014,139071.8855
2011-09-29 10:15:00,72.85,72.98,72.44,72.6,90386.30041428829,45.014,45.0943,44.7606,44.8595,90386.3004
2011-09-29 10:20:00,72.57,72.71,72.42,72.57,51708.88697288002,44.841,44.9275,44.7483,44.841,51708.887
2011-09-29 10:25:00,72.58,72.66,72.06,72.2,62029.81400980567,44.8471,44.8966,44.5258,44.6123,62029.814
2011-09-29 10:30:00,72.19,72.45,72.0,72.42,63385.08725707874,44.6062,44.7668,44.4888,44.7483,63385.0873
2011-09-29 10:35:00,72.44,72.69,72.28,72.28,66512.64090463196,44.7606,44.9151,44.6618,44.6618,66512.6409
2011-09-29 10:40:00,72.26,72.33,71.8,71.83,82254.66093064987,44.6494,44.6927,44.3652,44.3837,82254.6609
2011-09-29 10:45:00,71.81,71.81,71.54,71.74,40866.7009946955,44.3714,44.3714,44.2045,44.3281,40866.701
2011-09-29 10:50:00,71.71,72.06,71.71,71.85,23769.407721404525,44.3096,44.5258,44.3096,44.3961,23769.4077
2011-09-29 10:55:00,71.83,72.43,71.76,72.39,50874.87266686583,44.3837,44.7545,44.3405,44.7297,50874.8727
2011-09-29 11:00:00,72.35,72.59,72.32,72.42,83609.93417792294,44.705,44.8533,44.6865,44.7483,83609.9342
2011-09-29 11:05:00,72.41,72.56,72.27,72.55,49206.84405483744,44.7421,44.8348,44.6556,44.8286,49206.8441
2011-09-29 11:10:00,72.54,72.74,72.37,72.72,55044.9441969368,44.8224,44.946,44.7174,44.9336,55044.9442
2011-09-29 11:15:00,72.7,72.79,72.33,72.34,27939.47925147549,44.9213,44.9769,44.6927,44.6988,27939.4793
2011-09-29 11:20:00,72.36,72.54,72.19,72.36,19286.58082657824,44.7112,44.8224,44.6062,44.7112,19286.5808
2011-09-29 11:25:00,72.35,72.84,72.34,72.73,55149.19598518857,44.705,45.0078,44.6988,44.9398,55149.196
2011-09-29 11:30:00,72.74,72.82,72.59,72.78,50874.87266686583,44.946,44.9954,44.8533,44.9707,50874.8727
2011-09-29 11:35:00,72.8,72.85,72.61,72.7,72767.74819973842,44.9831,45.014,44.8657,44.9213,72767.7482
2011-09-29 11:40:00,72.7,72.76,72.54,72.76,41596.46351245792,44.9213,44.9584,44.8224,44.9584,41596.4635
2011-09-29 11:45:00,72.76,73.1,72.7,73.06,30337.270381266306,44.9584,45.1684,44.9213,45.1437,30337.2704
2011-09-29 11:50:00,73.07,73.2,72.97,73.0,31275.53647553227,45.1499,45.2302,45.0881,45.1067,31275.5365
2011-09-29 11:55:00,72.99,73.03,72.88,72.92,41492.21172420615,45.1005,45.1252,45.0325,45.0572,41492.2117
2011-09-29 12:00:00,72.93,73.0,72.84,72.9,111340.90985289488,45.0634,45.1067,45.0078,45.0449,111340.9099
2011-09-29 12:05:00,72.85,72.88,72.52,72.58,43785.75106574518,45.014,45.0325,44.8101,44.8471,43785.7511
2011-09-29 12:10:00,72.58,72.69,72.56,72.59,29503.25607525211,44.8471,44.9151,44.8348,44.8533,29503.2561
2011-09-29 12:15:00,72.59,72.77,72.59,72.66,23873.6595096563,44.8533,44.9645,44.8533,44.8966,23873.6595
2011-09-29 12:20:00,72.67,72.94,72.64,72.94,66721.14448113552,44.9028,45.0696,44.8842,45.0696,66721.1445
2011-09-29 12:25:00,72.93,73.01,72.8,72.88,45349.52788952179,45.0634,45.1128,44.9831,45.0325,45349.5279
2011-09-29 12:30:00,72.81,72.83,72.43,72.47,18139.81115580872,44.9893,45.0016,44.7545,44.7792,18139.8112
2011-09-29 12:35:00,72.43,72.47,72.2,72.31,18348.314732312265,44.7545,44.7792,44.6123,44.6803,18348.3147
2011-09-29 12:40:00,72.35,72.35,72.01,72.05,29190.500710496788,44.705,44.705,44.4949,44.5197,29190.5007
2011-09-29 12:45:00,72.01,72.54,72.01,72.51,19286.58082657824,44.4949,44.8224,44.4949,44.8039,19286.5808
2011-09-29 12:50:00,72.48,72.92,72.45,72.9,30962.78111077695,44.7853,45.0572,44.7668,45.0449,30962.7811
2011-09-29 12:55:00,72.87,72.89,72.58,72.62,15846.271814269683,45.0263,45.0387,44.8471,44.8719,15846.2718
2011-09-29 13:00:00,72.58,72.7,72.48,72.65,23873.6595096563,44.8471,44.9213,44.7853,44.8904,23873.6595
2011-09-29 13:05:00,72.68,73.04,72.62,72.92,19286.58082657824,44.9089,45.1314,44.8719,45.0572,19286.5808
2011-09-29 13:10:00,72.9,73.13,72.9,72.96,17305.796849794522,45.0449,45.187,45.0449,45.0819,17305.7968
2011-09-29 13:15:00,72.96,73.1,72.87,72.91,24290.6666626634,45.0819,45.1684,45.0263,45.051,24290.6667
2011-09-29 13:20:00,72.91,72.94,72.73,72.75,15846.271814269683,45.051,45.0696,44.9398,44.9522,15846.2718
2011-09-29 13:25:00,72.77,72.93,72.42,72.42,32318.054358050013,44.9645,45.0634,44.7483,44.7483,32318.0544
2011-09-29 13:30:00,72.48,72.56,72.23,72.29,22205.630897627914,44.7853,44.8348,44.6309,44.6679,22205.6309
2011-09-29 13:35:00,72.27,72.38,71.84,71.87,41596.46351245792,44.6556,44.7236,44.3899,44.4084,41596.4635
2011-09-29 13:40:00,71.9,72.0,71.69,71.79,38156.15450014937,44.427,44.4888,44.2972,44.359,38156.1545
2011-09-29 13:45:00,71.81,72.19,71.79,72.13,23977.911297908075,44.3714,44.6062,44.359,44.5691,23977.9113
2011-09-29 13:50:00,72.15,72.23,72.04,72.11,41075.20457119905,44.5814,44.6309,44.5135,44.5567,41075.2046
2011-09-29 13:55:00,72.14,72.34,72.01,72.24,56504.46923246163,44.5753,44.6988,44.4949,44.6371,56504.4692
2011-09-29 14:00:00,72.28,72.38,71.79,71.79,64844.612292603575,44.6618,44.7236,44.359,44.359,64844.6123
2011-09-29 14:05:00,71.81,71.84,71.55,71.75,53481.16737316018,44.3714,44.3899,44.2107,44.3343,53481.1674
2011-09-29 14:10:00,71.75,71.79,71.35,71.38,52751.40485539776,44.3343,44.359,44.0871,44.1057,52751.4049
2011-09-29 14:15:00,71.41,71.72,71.39,71.68,25333.18454518114,44.1242,44.3157,44.1118,44.291,25333.1845
2011-09-29 14:20:00,71.69,71.7,71.43,71.66,33256.32045231598,44.2972,44.3034,44.1366,44.2787,33256.3205
2011-09-29 14:25:00,71.68,72.02,71.6,71.74,36071.11873511389,44.291,44.5011,44.2416,44.3281,36071.1187
2011-09-29 14:30:00,71.68,71.74,71.47,71.59,35028.600852596144,44.291,44.3281,44.1613,44.2354,35028.6009
2011-09-29 14:35:00,71.59,71.85,71.59,71.75,67242.40342239439,44.2354,44.3961,44.2354,44.3343,67242.4034
2011-09-29 14:40:00,71.75,71.81,71.53,71.56,82254.66093064987,44.3343,44.3714,44.1983,44.2169,82254.6609
2011-09-29 14:45:00,71.5,71.57,71.23,71.38,53168.41200840486,44.1798,44.2231,44.013,44.1057,53168.412
2011-09-29 14:50:00,71.36,71.41,70.98,71.18,187340.4634884383,44.0933,44.1242,43.8585,43.9821,187340.4635
2011-09-29 14:55:00,71.17,71.45,71.1,71.42,81941.90556589456,43.9759,44.1489,43.9326,44.1304,81941.9056
2011-09-29 15:00:00,71.45,71.53,70.83,70.87,63072.33189232341,44.1489,44.1983,43.7658,43.7905,63072.3319
2011-09-29 15:05:00,70.89,71.14,70.88,71.02,77771.83403582359,43.8029,43.9574,43.7967,43.8832,77771.834
2011-09-29 15:10:00,71.03,71.19,70.96,70.96,64219.10156309293,43.8894,43.9883,43.8461,43.8461,64219.1016
2011-09-29 15:15:00,70.96,71.19,70.84,70.93,135527.32472730652,43.8461,43.9883,43.772,43.8276,135527.3247
2011-09-29 15:20:00,70.91,71.35,70.83,71.28,105815.56507555084,43.8152,44.0871,43.7658,44.0439,105815.5651
2011-09-29 15:25:00,71.26,71.66,71.26,71.42,82775.91987190874,44.0315,44.2787,44.0315,44.1304,82775.9199
2011-09-29 15:30:00,71.43,71.83,71.37,71.62,110089.8883938736,44.1366,44.3837,44.0995,44.254,110089.8884
2011-09-29 15:35:00,71.58,71.99,71.54,71.93,108526.11157009698,44.2292,44.4826,44.2045,44.4455,108526.1116
2011-09-29 15:40:00,71.96,72.03,71.6,71.74,114885.4706534552,44.464,44.5073,44.2416,44.3281,114885.4707
2011-09-29 15:45:00,71.76,72.2,71.74,71.8,126665.9227259057,44.3405,44.6123,44.3281,44.3652,126665.9227
2011-09-29 15:50:00,71.82,72.09,71.7,71.79,199016.66377263705,44.3775,44.5444,44.3034,44.359,199016.6638
2011-09-29 15:55:00,71.82,72.28,71.82,72.25,298577.12155308144,44.3775,44.6618,44.3775,44.6432,298577.1216
2011-09-30 09:30:00,70.18,70.62,69.49,69.54,169200.6523326296,43.3642,43.6361,42.9378,42.9687,169200.6523
2011-09-30 09:35:00,69.52,69.6,69.21,69.49,129167.96564394828,42.9564,43.0058,42.7648,42.9378,129167.9656
2011-09-30 09:40:00,69.47,70.24,69.45,69.97,123434.1172901007,42.9255,43.4013,42.9131,43.2344,123434.1173
2011-09-30 09:45:00,69.93,70.21,69.3,69.55,121974.59225457588,43.2097,43.3827,42.8204,42.9749,121974.5923
2011-09-30 09:50:00,69.53,69.7,69.26,69.68,101749.74533373164,42.9625,43.0676,42.7957,43.0552,101749.7453
2011-09-30 09:55:00,69.65,69.81,69.14,69.32,93618.10585009328,43.0367,43.1356,42.7216,42.8328,93618.1059
2011-09-30 10:00:00,69.29,70.28,69.13,70.13,163362.55219053023,42.8143,43.426,42.7154,43.3333,163362.5522
2011-09-30 10:05:00,70.14,70.76,70.12,70.43,138029.3676453491,43.3395,43.7226,43.3271,43.5187,138029.3676
2011-09-30 10:10:00,70.46,70.64,69.99,70.17,59006.51215050422,43.5372,43.6484,43.2468,43.358,59006.5122
2011-09-30 10:15:00,70.17,70.74,70.06,70.74,62134.06579805745,43.358,43.7102,43.29,43.7102,62134.0658
2011-09-30 10:20:00,70.72,70.75,70.22,70.23,69952.94991694052,43.6978,43.7164,43.3889,43.3951,69952.9499
2011-09-30 10:25:00,70.21,70.25,69.83,69.98,67033.89984589083,43.3827,43.4074,43.1479,43.2406,67033.8998
2011-09-30 10:30:00,69.99,70.2,69.88,70.14,104981.55076953664,43.2468,43.3765,43.1788,43.3395,104981.5508
2011-09-30 10:35:00,70.17,70.31,69.83,69.95,72142.23747022777,43.358,43.4445,43.1479,43.2221,72142.2375
2011-09-30 10:40:00,69.96,70.08,69.87,70.0,64219.10156309293,43.2282,43.3024,43.1726,43.253,64219.1016
2011-09-30 10:45:00,69.98,69.98,69.73,69.79,59736.27466826664,43.2406,43.2406,43.0861,43.1232,59736.2747
2011-09-30 10:50:00,69.74,69.96,69.66,69.7,50457.865513858735,43.0923,43.2282,43.0429,43.0676,50457.8655
2011-09-30 10:55:00,69.7,69.88,69.54,69.58,96745.6594976465,43.0676,43.1788,42.9687,42.9934,96745.6595
2011-09-30 11:00:00,69.59,69.8,69.55,69.68,80273.87695386616,42.9996,43.1294,42.9749,43.0552,80273.877
2011-09-30 11:05:00,69.67,69.88,69.6,69.75,94869.12730911456,43.0491,43.1788,43.0058,43.0985,94869.1273
2011-09-30 11:10:00,69.77,69.86,69.6,69.74,51604.63518462825,43.1108,43.1665,43.0058,43.0923,51604.6352
2011-09-30 11:15:00,69.74,69.88,69.6,69.65,64740.36050435181,43.0923,43.1788,43.0058,43.0367,64740.3605
2011-09-30 11:20:00,69.65,70.23,69.65,69.89,101958.2489102352,43.0367,43.3951,43.0367,43.185,101958.2489
2011-09-30 11:25:00,69.9,69.97,69.57,69.61,51604.63518462825,43.1912,43.2344,42.9873,43.012,51604.6352
2011-09-30 11:30:00,69.63,69.97,69.61,69.95,83088.67523666407,43.0243,43.2344,43.012,43.2221,83088.6752
2011-09-30 11:35:00,69.93,70.17,69.88,69.9,55149.19598518857,43.2097,43.358,43.1788,43.1912,55149.196
2011-09-30 11:40:00,69.92,69.98,69.71,69.93,73706.01429400439,43.2035,43.2406,43.0738,43.2097,73706.0143
2011-09-30 11:45:00,69.93,69.97,69.6,69.7,82567.4162954052,43.2097,43.2344,43.0058,43.0676,82567.4163
2011-09-30 11:50:00,69.7,69.8,69.41,69.42,65887.13017512132,43.0676,43.1294,42.8884,42.8946,65887.1302
2011-09-30 11:55:00,69.46,69.65,69.35,69.58,57546.987114979376,42.9193,43.0367,42.8513,42.9934,57546.9871
2011-09-30 12:00:00,69.62,69.68,69.49,69.64,85277.96278995133,43.0182,43.0552,42.9378,43.0305,85277.9628
2011-09-30 12:05:00,69.64,69.68,69.43,69.46,82671.66808365697,43.0305,43.0552,42.9008,42.9193,82671.6681
2011-09-30 12:10:00,69.49,69.54,69.26,69.34,71516.72674071713,42.9378,42.9687,42.7957,42.8451,71516.7267
2011-09-30 12:15:00,69.36,69.55,69.27,69.55,73393.25892924906,42.8575,42.9749,42.8019,42.9749,73393.2589
2011-09-30 12:20:00,69.54,69.78,69.53,69.67,79439.86264785197,42.9687,43.117,42.9625,43.0491,79439.8626
2011-09-30 12:25:00,69.64,69.82,69.58,69.81,57025.728173720505,43.0305,43.1417,42.9934,43.1356,57025.7282
2011-09-30 12:30:00,69.81,69.89,69.66,69.7,87467.25034323859,43.1356,43.185,43.0429,43.0676,87467.2503
2011-09-30 12:35:00,69.7,69.75,69.64,69.69,50353.61372560696,43.0676,43.0985,43.0305,43.0614,50353.6137
2011-09-30 12:40:00,69.69,69.69,69.6,69.66,75791.05005903987,43.0614,43.0614,43.0058,43.0429,75791.0501
2011-09-30 12:45:00,69.65,69.71,69.58,69.67,167011.36477934232,43.0367,43.0738,42.9934,43.0491,167011.3648
2011-09-30 12:50:00,69.67,69.81,69.67,69.74,25333.18454518114,43.0491,43.1356,43.0491,43.0923,25333.1845
2011-09-30 12:55:00,69.72,69.72,69.43,69.48,69014.68382267455,43.0799,43.0799,42.9008,42.9317,69014.6838
2011-09-30 13:00:00,69.45,69.55,69.21,69.55,45453.77967777357,42.9131,42.9749,42.7648,42.9749,45453.7797
2011-09-30 13:05:00,69.54,69.69,69.49,69.6,34194.58654658195,42.9687,43.0614,42.9378,43.0058,34194.5865
2011-09-30 13:10:00,69.59,69.7,69.58,69.68,67555.1587871497,42.9996,43.0676,42.9934,43.0552,67555.1588
2011-09-30 13:15:00,69.68,69.68,69.48,69.55,46913.30471329841,43.0552,43.0552,42.9317,42.9749,46913.3047
2011-09-30 13:20:00,69.54,69.63,69.5,69.51,27313.96852196485,42.9687,43.0243,42.944,42.9502,27313.9685
2011-09-30 13:25:00,69.53,69.74,69.53,69.64,20224.846920844204,42.9625,43.0923,42.9625,43.0305,20224.8469
2011-09-30 13:30:00,69.59,69.76,69.59,69.73,66304.13732812842,42.9996,43.1047,42.9996,43.0861,66304.1373
2011-09-30 13:35:00,69.73,69.75,69.61,69.62,36071.11873511389,43.0861,43.0985,43.012,43.0182,36071.1187
2011-09-30 13:40:00,69.62,69.69,69.48,69.55,19182.32903832646,43.0182,43.0614,42.9317,42.9749,19182.329
2011-09-30 13:45:00,69.54,69.74,69.52,69.65,44202.75821875228,42.9687,43.0923,42.9564,43.0367,44202.7582
2011-09-30 13:50:00,69.63,69.74,69.55,69.58,49102.59226658566,43.0243,43.0923,42.9749,42.9934,49102.5923
2011-09-30 13:55:00,69.61,69.62,69.42,69.45,35341.356217351466,43.012,43.0182,42.8946,42.9131,35341.3562
2011-09-30 14:00:00,69.45,69.65,69.4,69.61,49832.354784348085,42.9131,43.0367,42.8822,43.012,49832.3548
2011-09-30 14:05:00,69.58,69.61,69.26,69.33,55670.45492644744,42.9934,43.012,42.7957,42.839,55670.4549
2011-09-30 14:10:00,69.34,69.41,69.19,69.2,46496.297560291314,42.8451,42.8884,42.7525,42.7586,46496.2976
2011-09-30 14:15:00,69.22,69.25,68.91,68.95,145326.9928229733,42.771,42.7895,42.5794,42.6042,145326.9928
2011-09-30 14:20:00,68.93,68.93,68.74,68.74,116136.4921124765,42.5918,42.5918,42.4744,42.4744,116136.4921
2011-09-30 14:25:00,68.73,68.8,68.42,68.55,151686.35190633152,42.4682,42.5115,42.2767,42.357,151686.3519
2011-09-30 14:30:00,68.54,68.57,68.45,68.57,99977.4649334515,42.3508,42.3694,42.2952,42.3694,99977.4649
2011-09-30 14:35:00,68.57,68.63,68.41,68.49,105607.0614990473,42.3694,42.4064,42.2705,42.3199,105607.0615
2011-09-30 14:40:00,68.54,68.63,68.52,68.63,109464.37766436295,42.3508,42.4064,42.3385,42.4064,109464.3777
2011-09-30 14:45:00,68.62,68.79,68.56,68.78,60987.29612728793,42.4003,42.5053,42.3632,42.4991,60987.2961
2011-09-30 14:50:00,68.78,68.78,68.42,68.6,115927.98853597297,42.4991,42.4991,42.2767,42.3879,115927.9885
2011-09-30 14:55:00,68.63,68.99,68.63,68.83,60361.78539777728,42.4064,42.6289,42.4064,42.53,60361.7854
2011-09-30 15:00:00,68.81,68.93,68.74,68.84,55044.9441969368,42.5177,42.5918,42.4744,42.5362,55044.9442
2011-09-30 15:05:00,68.85,69.26,68.76,69.04,79127.10728309664,42.5424,42.7957,42.4868,42.6598,79127.1073
2011-09-30 15:10:00,69.04,69.12,68.91,68.95,37530.64377063872,42.6598,42.7092,42.5794,42.6042,37530.6438
2011-09-30 15:15:00,68.95,68.99,68.79,68.92,75999.55363554342,42.6042,42.6289,42.5053,42.5856,75999.5536
2011-09-30 15:20:00,68.88,69.1,68.88,68.93,99039.19883918553,42.5609,42.6968,42.5609,42.5918,99039.1988
2011-09-30 15:25:00,68.93,69.03,68.78,68.81,150956.5893885691,42.5918,42.6536,42.4991,42.5177,150956.5894
2011-09-30 15:30:00,68.81,69.03,68.66,68.78,113321.6938296786,42.5177,42.6536,42.425,42.4991,113321.6938
2011-09-30 15:35:00,68.79,68.85,68.51,68.6,133025.28180926392,42.5053,42.5424,42.3323,42.3879,133025.2818
2011-09-30 15:40:00,68.6,69.4,68.6,69.3,217364.97850494928,42.3879,42.8822,42.3879,42.8204,217364.9785
2011-09-30 15:45:00,69.31,69.44,68.91,68.94,226226.3805063501,42.8266,42.9069,42.5794,42.598,226226.3805
2011-09-30 15:50:00,68.94,69.01,68.58,68.81,214237.42485739605,42.598,42.6412,42.3755,42.5177,214237.4249
2011-09-30 15:55:00,68.81,68.92,68.62,68.66,504995.6622915944,42.5177,42.5856,42.4003,42.425,504995.6623
2011-10-03 09:30:00,68.48,68.48,67.38,67.38,123955.37623135957,42.3138,42.3138,41.6341,41.6341,123955.3762
2011-10-03 09:35:00,67.41,67.73,67.34,67.56,124476.63517261844,41.6526,41.8503,41.6093,41.7453,124476.6352
2011-10-03 09:40:00,67.49,67.82,67.39,67.58,100394.4720864586,41.702,41.9059,41.6402,41.7576,100394.4721
2011-10-03 09:45:00,67.58,67.81,67.56,67.61,137508.1087040902,41.7576,41.8998,41.7453,41.7762,137508.1087
2011-10-03 09:50:00,67.6,67.68,67.37,67.38,100811.47923946568,41.77,41.8194,41.6279,41.6341,100811.4792
2011-10-03 09:55:00,67.38,67.44,67.27,67.38,66095.63375162486,41.6341,41.6711,41.5661,41.6341,66095.6338
2011-10-03 10:00:00,67.34,68.13,67.19,67.48,153667.13588311523,41.6093,42.0975,41.5167,41.6959,153667.1359
2011-10-03 10:05:00,67.52,68.35,67.52,68.29,58589.50499749712,41.7206,42.2334,41.7206,42.1964,58589.505
2011-10-03 10:10:00,68.3,68.8,68.24,68.58,91116.06293205069,42.2025,42.5115,42.1655,42.3755,91116.0629
2011-10-03 10:15:00,68.55,68.56,68.02,68.11,67972.1659401568,42.357,42.3632,42.0295,42.0851,67972.1659
2011-10-03 10:20:00,68.16,68.23,67.93,68.09,134797.5622095441,42.116,42.1593,41.9739,42.0728,134797.5622
2011-10-03 10:25:00,68.13,68.34,68.01,68.09,113842.95277093748,42.0975,42.2272,42.0233,42.0728,113842.9528
2011-10-03 10:30:00,68.1,68.16,67.65,67.65,72767.74819973842,42.0789,42.116,41.8009,41.8009,72767.7482
2011-10-03 10:35:00,67.65,67.7,67.38,67.39,82567.4162954052,41.8009,41.8318,41.6341,41.6402,82567.4163
2011-10-03 10:40:00,67.39,67.44,67.06,67.36,226122.1287180984,41.6402,41.6711,41.4363,41.6217,226122.1287
2011-10-03 10:45:00,67.37,67.41,67.1,67.14,128750.95849094118,41.6279,41.6526,41.4611,41.4858,128750.9585
2011-10-03 10:50:00,67.11,67.31,66.84,67.25,158045.71098968975,41.4672,41.5908,41.3004,41.5537,158045.711
2011-10-03 10:55:00,67.3,67.73,67.25,67.61,71933.73389372423,41.5846,41.8503,41.5537,41.7762,71933.7339
2011-10-03 11:00:00,67.63,67.63,67.13,67.25,61821.310433302126,41.7885,41.7885,41.4796,41.5537,61821.3104
2011-10-03 11:05:00,67.25,67.59,67.15,67.4,113738.7009826857,41.5537,41.7638,41.4919,41.6464,113738.701
2011-10-03 11:10:00,67.4,67.6,67.31,67.38,66929.64805763906,41.6464,41.77,41.5908,41.6341,66929.6481
2011-10-03 11:15:00,67.37,67.6,67.29,67.56,81316.3948363839,41.6279,41.77,41.5785,41.7453,81316.3948
2011-10-03 11:20:00,67.58,67.76,67.55,67.72,49728.10299609631,41.7576,41.8689,41.7391,41.8441,49728.103
2011-10-03 11:25:00,67.69,68.06,67.68,67.94,79022.85549484487,41.8256,42.0542,41.8194,41.9801,79022.8555
2011-10-03 11:30:00,67.92,68.13,67.76,67.88,61821.310433302126,41.9677,42.0975,41.8689,41.943,61821.3104
2011-10-03 11:35:00,67.88,67.89,67.62,67.72,34507.34191133727,41.943,41.9492,41.7824,41.8441,34507.3419
2011-10-03 11:40:00,67.77,67.82,67.43,67.49,37322.14019413518,41.875,41.9059,41.665,41.702,37322.1402
2011-10-03 11:45:00,67.5,67.83,67.5,67.73,38468.90986490469,41.7082,41.9121,41.7082,41.8503,38468.9099
2011-10-03 11:50:00,67.75,68.23,67.74,68.22,52751.40485539776,41.8627,42.1593,41.8565,42.1531,52751.4049
2011-10-03 11:55:00,68.22,68.27,68.09,68.09,66512.64090463196,42.1531,42.184,42.0728,42.0728,66512.6409
2011-10-03 12:00:00,68.09,68.23,67.86,67.88,61508.5550685468,42.0728,42.1593,41.9307,41.943,61508.5551
2011-10-03 12:05:00,67.88,68.19,67.86,67.93,44619.76537175937,41.943,42.1346,41.9307,41.9739,44619.7654
2011-10-03 12:10:00,67.93,68.02,67.42,67.47,43577.24748924163,41.9739,42.0295,41.6588,41.6897,43577.2475
2011-10-03 12:15:00,67.38,67.53,67.38,67.48,29816.01144000743,41.6341,41.7267,41.6341,41.6959,29816.0114
2011-10-03 12:20:00,67.47,67.7,67.33,67.68,38781.665229660015,41.6897,41.8318,41.6032,41.8194,38781.6652
2011-10-03 12:25:00,67.68,67.71,67.42,67.53,38260.40628840114,41.8194,41.838,41.6588,41.7267,38260.4063
2011-10-03 12:30:00,67.51,67.54,67.34,67.48,42534.729606723886,41.7144,41.7329,41.6093,41.6959,42534.7296
2011-10-03 12:35:00,67.47,67.54,67.35,67.46,54732.18883218148,41.6897,41.7329,41.6155,41.6835,54732.1888
2011-10-03 12:40:00,67.49,67.65,67.47,67.57,40553.94562994018,41.702,41.8009,41.6897,41.7515,40553.9456
2011-10-03 12:45:00,67.59,67.63,67.34,67.34,36800.88125287631,41.7638,41.7885,41.6093,41.6093,36800.8813
2011-10-03 12:50:00,67.36,67.39,67.25,67.35,47851.57080756438,41.6217,41.6402,41.5537,41.6155,47851.5708
2011-10-03 12:55:00,67.36,67.38,67.15,67.15,54732.18883218148,41.6217,41.6341,41.4919,41.4919,54732.1888
2011-10-03 13:00:00,67.15,67.21,66.87,66.9,81524.89841288746,41.4919,41.529,41.3189,41.3375,81524.8984
2011-10-03 13:05:00,66.91,66.98,66.67,66.68,69848.69812868875,41.3436,41.3869,41.1954,41.2015,69848.6981
2011-10-03 13:10:00,66.7,66.8,66.53,66.53,81212.14304813213,41.2139,41.2757,41.1088,41.1088,81212.143
2011-10-03 13:15:00,66.53,66.55,66.02,66.24,148037.5393175194,41.1088,41.1212,40.7937,40.9297,148037.5393
2011-10-03 13:20:00,66.27,66.32,66.11,66.31,54106.67810267083,40.9482,40.9791,40.8493,40.9729,54106.6781
2011-10-03 13:25:00,66.27,66.41,66.11,66.39,78605.84834183777,40.9482,41.0347,40.8493,41.0223,78605.8483
2011-10-03 13:30:00,66.38,66.89,66.33,66.35,128855.21027919296,41.0162,41.3313,40.9853,40.9976,128855.2103
2011-10-03 13:35:00,66.35,66.51,66.03,66.05,62968.08010407164,40.9976,41.0965,40.7999,40.8123,62968.0801
2011-10-03 13:40:00,66.08,66.25,65.89,65.99,135006.06578604763,40.8308,40.9358,40.7134,40.7752,135006.0658
2011-10-03 13:45:00,66.02,66.15,65.87,65.89,64844.612292603575,40.7937,40.874,40.701,40.7134,64844.6123
2011-10-03 13:50:00,65.86,66.02,65.54,65.69,63280.83546882696,40.6949,40.7937,40.4971,40.5898,63280.8355
2011-10-03 13:55:00,65.72,66.22,65.69,66.2,65678.62659861778,40.6083,40.9173,40.5898,40.9049,65678.6266
2011-10-03 14:00:00,66.22,66.28,66.02,66.2,89865.0414730294,40.9173,40.9544,40.7937,40.9049,89865.0415
2011-10-03 14:05:00,66.22,66.55,66.21,66.47,96849.91128589828,40.9173,41.1212,40.9111,41.0718,96849.9113
2011-10-03 14:10:00,66.5,66.77,66.33,66.58,117908.77251275668,41.0903,41.2571,40.9853,41.1397,117908.7725
2011-10-03 14:15:00,66.56,66.66,66.44,66.44,99977.4649334515,41.1274,41.1892,41.0532,41.0532,99977.4649
2011-10-03 14:20:00,66.47,66.67,66.24,66.38,65157.3676573589,41.0718,41.1954,40.9297,41.0162,65157.3677
2011-10-03 14:25:00,66.37,66.53,66.19,66.3,132295.51929150152,41.01,41.1088,40.8988,40.9667,132295.5193
2011-10-03 14:30:00,66.3,66.51,66.03,66.28,125310.64947863264,40.9667,41.0965,40.7999,40.9544,125310.6495
2011-10-03 14:35:00,66.28,66.33,66.05,66.06,54836.44062043325,40.9544,40.9853,40.8123,40.8184,54836.4406
2011-10-03 14:40:00,66.07,66.14,65.91,66.04,46600.549348543085,40.8246,40.8679,40.7258,40.8061,46600.5493
2011-10-03 14:45:00,66.03,66.03,65.54,65.73,65782.87838686955,40.7999,40.7999,40.4971,40.6145,65782.8784
2011-10-03 14:50:00,65.72,66.04,65.68,65.74,75061.28754127744,40.6083,40.8061,40.5836,40.6207,75061.2875
2011-10-03 14:55:00,65.74,66.19,65.7,66.15,92262.8326028202,40.6207,40.8988,40.596,40.874,92262.8326
2011-10-03 15:00:00,66.17,66.44,66.01,66.35,87988.50928449746,40.8864,41.0532,40.7875,40.9976,87988.5093
2011-10-03 15:05:00,66.33,66.61,66.27,66.38,98205.18453317133,40.9853,41.1583,40.9482,41.0162,98205.1845
2011-10-03 15:10:00,66.36,66.48,66.21,66.28,122078.84404282764,41.0038,41.078,40.9111,40.9544,122078.844
2011-10-03 15:15:00,66.27,66.46,66.22,66.39,72454.9928349831,40.9482,41.0656,40.9173,41.0223,72454.9928
2011-10-03 15:20:00,66.39,66.56,66.21,66.24,110611.14733513248,41.0223,41.1274,40.9111,40.9297,110611.1473
2011-10-03 15:25:00,66.24,66.42,66.17,66.31,120202.3118542957,40.9297,41.0409,40.8864,40.9729,120202.3119
2011-10-03 15:30:00,66.3,66.39,66.13,66.19,198182.6494666228,40.9667,41.0223,40.8617,40.8988,198182.6495
2011-10-03 15:35:00,66.22,66.49,66.12,66.32,141573.9284459094,40.9173,41.0841,40.8555,40.9791,141573.9284
2011-10-03 15:40:00,66.35,66.41,65.97,66.2,189112.74388871845,40.9976,41.0347,40.7628,40.9049,189112.7439
2011-10-03 15:45:00,66.21,66.65,66.07,66.44,241447.1415911092,40.9111,41.183,40.8246,41.0532,241447.1416
2011-10-03 15:50:00,66.43,66.47,65.96,66.0,314736.14873210643,41.0471,41.0718,40.7566,40.7814,314736.1487
2011-10-03 15:55:00,66.01,66.25,65.77,65.77,528348.0628599918,40.7875,40.9358,40.6392,40.6392,528348.0629
2011-10-04 09:30:00,64.72,64.98,64.46,64.72,272826.9298548932,39.9904,40.1511,39.8298,39.9904,272826.9299
2011-10-04 09:35:00,64.72,64.89,64.46,64.57,87571.50213149036,39.9904,40.0955,39.8298,39.8978,87571.5021
2011-10-04 09:40:00,64.56,64.62,64.32,64.36,181189.60798158363,39.8916,39.9287,39.7433,39.768,181189.608
2011-10-04 09:45:00,64.36,64.45,64.16,64.37,200059.1816551548,39.768,39.8236,39.6444,39.7742,200059.1817
2011-10-04 09:50:00,64.33,64.48,64.23,64.25,173057.96849794523,39.7495,39.8422,39.6877,39.7,173057.9685
2011-10-04 09:55:00,64.24,64.31,63.65,63.97,229249.6823656516,39.6939,39.7371,39.3293,39.527,229249.6824
2011-10-04 10:00:00,63.96,64.31,63.7,63.88,114989.72244170698,39.5208,39.7371,39.3602,39.4714,114989.7224
2011-10-04 10:05:00,63.84,64.17,63.73,64.0,135423.07293905475,39.4467,39.6506,39.3787,39.5456,135423.0729
2011-10-04 10:10:00,64.0,64.47,63.89,63.92,133233.78538576746,39.5456,39.836,39.4776,39.4961,133233.7854
2011-10-04 10:15:00,63.91,64.16,63.8,63.94,164926.32901430686,39.49,39.6444,39.422,39.5085,164926.329
2011-10-04 10:20:00,63.94,64.37,63.88,63.97,182753.38480536023,39.5085,39.7742,39.4714,39.527,182753.3848
2011-10-04 10:25:00,63.94,64.38,63.89,64.14,114989.72244170698,39.5085,39.7804,39.4776,39.6321,114989.7224
2011-10-04 10:30:00,64.15,64.44,63.97,64.09,102062.50069848698,39.6382,39.8174,39.527,39.6012,102062.5007
2011-10-04 10:35:00,64.08,64.63,64.05,64.62,134380.555056537,39.595,39.9348,39.5765,39.9287,134380.5551
2011-10-04 10:40:00,64.63,65.34,64.51,65.25,122912.85834884182,39.9348,40.3735,39.8607,40.3179,122912.8583
2011-10-04 10:45:00,65.25,65.73,65.2,65.65,105607.0614990473,40.3179,40.6145,40.287,40.5651,105607.0615
2011-10-04 10:50:00,65.7,65.7,65.13,65.32,131044.49783248022,40.596,40.596,40.2438,40.3612,131044.4978
2011-10-04 10:55:00,65.31,65.62,65.27,65.35,101019.98281596924,40.355,40.5466,40.3303,40.3797,101019.9828
2011-10-04 11:00:00,65.35,65.36,64.96,65.26,99768.96135694794,40.3797,40.3859,40.1387,40.3241,99768.9614
2011-10-04 11:05:00,65.22,65.71,65.13,65.55,102062.50069848698,40.2994,40.6022,40.2438,40.5033,102062.5007
2011-10-04 11:10:00,65.59,65.85,65.52,65.63,104773.04719303313,40.528,40.6887,40.4848,40.5527,104773.0472
2011-10-04 11:15:00,65.68,65.72,65.18,65.28,110715.39912338424,40.5836,40.6083,40.2747,40.3365,110715.3991
2011-10-04 11:20:00,65.23,65.35,65.03,65.03,50249.36193735519,40.3056,40.3797,40.182,40.182,50249.3619
2011-10-04 11:25:00,65.03,65.28,65.01,65.25,52021.64233763534,40.182,40.3365,40.1696,40.3179,52021.6423
2011-10-04 11:30:00,65.23,65.27,64.75,65.02,110819.650911636,40.3056,40.3303,40.009,40.1758,110819.6509
2011-10-04 11:35:00,65.01,65.02,64.56,64.67,42013.47066546501,40.1696,40.1758,39.8916,39.9596,42013.4707
2011-10-04 11:40:00,64.73,65.13,64.7,65.13,30441.52216951808,39.9966,40.2438,39.9781,40.2438,30441.5222
2011-10-04 11:45:00,65.13,65.39,64.98,65.35,42326.22603022034,40.2438,40.4044,40.1511,40.3797,42326.226
2011-10-04 11:50:00,65.37,65.8,65.36,65.74,103626.2775222636,40.3921,40.6578,40.3859,40.6207,103626.2775
2011-10-04 11:55:00,65.76,66.02,65.48,65.98,135423.07293905475,40.6331,40.7937,40.4601,40.769,135423.0729
2011-10-04 12:00:00,65.97,66.63,65.97,66.63,101332.73818072455,40.7628,41.1706,40.7628,41.1706,101332.7382
2011-10-04 12:05:00,66.63,66.91,66.58,66.78,128021.19597317876,41.1706,41.3436,41.1397,41.2633,128021.196
2011-10-04 12:10:00,66.8,66.93,66.63,66.93,180147.09009906588,41.2757,41.356,41.1706,41.356,180147.0901
2011-10-04 12:15:00,66.94,67.18,66.81,67.03,123225.61371359717,41.3622,41.5105,41.2819,41.4178,123225.6137
2011-10-04 12:20:00,67.06,67.41,67.0,67.27,119889.55648954038,41.4363,41.6526,41.3993,41.5661,119889.5565
2011-10-04 12:25:00,67.27,67.28,66.7,66.82,135631.5765155583,41.5661,41.5723,41.2139,41.288,135631.5765
2011-10-04 12:30:00,66.8,67.07,66.75,67.07,107483.59368757924,41.2757,41.4425,41.2448,41.4425,107483.5937
2011-10-04 12:35:00,67.07,67.79,67.01,67.69,291070.99279895367,41.4425,41.8874,41.4054,41.8256,291070.9928
2011-10-04 12:40:00,67.69,68.22,67.63,68.22,139697.3962573775,41.8256,42.1531,41.7885,42.1531,139697.3963
2011-10-04 12:45:00,68.22,68.84,68.19,68.71,271992.915548879,42.1531,42.5362,42.1346,42.4559,271992.9155
2011-10-04 12:50:00,68.72,69.2,68.66,69.1,217260.7267166975,42.462,42.7586,42.425,42.6968,217260.7267
2011-10-04 12:55:00,69.09,69.09,68.3,68.48,169409.15590913314,42.6907,42.6907,42.2025,42.3138,169409.1559
2011-10-04 13:00:00,68.44,68.54,67.92,67.94,103626.2775222636,42.289,42.3508,41.9677,41.9801,103626.2775
2011-10-04 13:05:00,67.94,68.22,67.66,68.12,94764.87552086278,41.9801,42.1531,41.8071,42.0913,94764.8755
2011-10-04 13:10:00,68.11,68.19,67.56,67.6,111028.15448813955,42.0851,42.1346,41.7453,41.77,111028.1545
2011-10-04 13:15:00,67.6,67.85,67.45,67.45,130001.97994996248,41.77,41.9245,41.6773,41.6773,130001.9799
2011-10-04 13:20:00,67.45,67.47,67.15,67.23,125936.16020814328,41.6773,41.6897,41.4919,41.5414,125936.1602
2011-10-04 13:25:00,67.22,67.24,66.86,67.02,83401.43060141939,41.5352,41.5476,41.3128,41.4116,83401.4306
2011-10-04 13:30:00,67.02,67.36,66.99,67.26,87467.25034323859,41.4116,41.6217,41.3931,41.5599,87467.2503
2011-10-04 13:35:00,67.28,67.55,67.04,67.1,132399.7710797533,41.5723,41.7391,41.424,41.4611,132399.7711
2011-10-04 13:40:00,67.1,67.15,66.89,66.94,170660.17736815443,41.4611,41.4919,41.3313,41.3622,170660.1774
2011-10-04 13:45:00,66.93,67.18,66.84,67.15,61821.310433302126,41.356,41.5105,41.3004,41.4919,61821.3104
2011-10-04 13:50:00,67.13,67.27,66.97,67.01,51291.87981987293,41.4796,41.5661,41.3807,41.4054,51291.8798
2011-10-04 13:55:00,66.99,67.11,66.66,66.7,61300.05149204325,41.3931,41.4672,41.1892,41.2139,61300.0515
2011-10-04 14:00:00,66.74,67.11,66.74,66.91,57129.97996197228,41.2386,41.4672,41.2386,41.3436,57129.98
2011-10-04 14:05:00,66.93,67.13,66.57,66.57,66929.64805763906,41.356,41.4796,41.1336,41.1336,66929.6481
2011-10-04 14:10:00,66.57,66.69,66.33,66.53,122391.59940758297,41.1336,41.2077,40.9853,41.1088,122391.5994
2011-10-04 14:15:00,66.52,66.64,66.29,66.29,75686.7982707881,41.1027,41.1768,40.9606,40.9606,75686.7983
2011-10-04 14:20:00,66.34,66.51,66.07,66.46,85903.47351946197,40.9914,41.0965,40.8246,41.0656,85903.4735
2011-10-04 14:25:00,66.5,66.78,66.47,66.73,70995.46779945826,41.0903,41.2633,41.0718,41.2324,70995.4678
2011-10-04 14:30:00,66.75,67.24,66.75,67.21,71620.9785289689,41.2448,41.5476,41.2448,41.529,71620.9785
2011-10-04 14:35:00,67.2,67.41,67.08,67.12,74957.03575302567,41.5228,41.6526,41.4487,41.4734,74957.0358
2011-10-04 14:40:00,67.09,67.19,66.55,66.73,89760.78968477761,41.4549,41.5167,41.1212,41.2324,89760.7897
2011-10-04 14:45:00,66.73,66.86,66.53,66.86,83401.43060141939,41.2324,41.3128,41.1088,41.3128,83401.4306
2011-10-04 14:50:00,66.86,66.87,66.28,66.38,61091.5479155397,41.3128,41.3189,40.9544,41.0162,61091.5479
2011-10-04 14:55:00,66.35,66.72,66.33,66.51,94452.12015610746,40.9976,41.2262,40.9853,41.0965,94452.1202
2011-10-04 15:00:00,66.45,67.0,66.44,66.9,138237.87122185263,41.0594,41.3993,41.0532,41.3375,138237.8712
2011-10-04 15:05:00,66.84,67.02,66.5,66.51,123746.87265485602,41.3004,41.4116,41.0903,41.0965,123746.8727
2011-10-04 15:10:00,66.53,66.72,66.39,66.52,110089.8883938736,41.1088,41.2262,41.0223,41.1027,110089.8884
2011-10-04 15:15:00,66.53,66.92,66.43,66.83,101019.98281596924,41.1088,41.3498,41.0471,41.2942,101019.9828
2011-10-04 15:20:00,66.82,67.28,66.76,67.28,130731.7424677249,41.288,41.5723,41.251,41.5723,130731.7425
2011-10-04 15:25:00,67.28,68.09,67.25,67.94,258440.1830761484,41.5723,42.0728,41.5537,41.9801,258440.1831
2011-10-04 15:30:00,67.93,68.82,67.92,68.6,235713.2932372616,41.9739,42.5238,41.9677,42.3879,235713.2932
2011-10-04 15:35:00,68.57,69.08,68.41,68.91,179521.57936955523,42.3694,42.6845,42.2705,42.5794,179521.5794
2011-10-04 15:40:00,68.88,69.41,68.57,69.39,203707.99424396685,42.5609,42.8884,42.3694,42.876,203707.9942
2011-10-04 15:45:00,69.37,69.63,69.04,69.32,282730.8497388117,42.8637,43.0243,42.6598,42.8328,282730.8497
2011-10-04 15:50:00,69.33,69.74,69.26,69.63,242281.15589712333,42.839,43.0923,42.7957,43.0243,242281.1559
2011-10-04 15:55:00,69.62,70.53,69.53,70.3,449429.4591533988,43.0182,43.5804,42.9625,43.4383,449429.4592
2011-10-05 09:30:00,71.69,72.66,71.65,72.1,387712.4005083484,44.2972,44.8966,44.2725,44.5505,387712.4005
2011-10-05 09:35:00,72.05,72.24,71.51,72.03,298889.8769178367,44.5197,44.6371,44.186,44.5073,298889.8769
2011-10-05 09:40:00,71.93,72.15,71.32,71.67,164926.32901430686,44.4455,44.5814,44.0686,44.2849,164926.329
2011-10-05 09:45:00,71.66,71.71,70.98,71.38,144805.7338817144,44.2787,44.3096,43.8585,44.1057,144805.7339
2011-10-05 09:50:00,71.34,71.61,71.19,71.61,129584.97279695538,44.0809,44.2478,43.9883,44.2478,129584.9728
2011-10-05 09:55:00,71.59,71.69,71.15,71.3,85903.47351946197,44.2354,44.2972,43.9635,44.0562,85903.4735
2011-10-05 10:00:00,71.27,72.27,71.15,72.21,123329.86550184892,44.0377,44.6556,43.9635,44.6185,123329.8655
2011-10-05 10:05:00,72.25,72.62,72.06,72.13,121140.57794856168,44.6432,44.8719,44.5258,44.5691,121140.5779
2011-10-05 10:10:00,72.14,72.18,71.56,71.76,79335.6108596002,44.5753,44.6,44.2169,44.3405,79335.6109
2011-10-05 10:15:00,71.85,72.04,71.4,71.61,109255.8740878594,44.3961,44.5135,44.118,44.2478,109255.8741
2011-10-05 10:20:00,71.62,72.08,71.45,71.63,184942.6723586475,44.254,44.5382,44.1489,44.2601,184942.6724
2011-10-05 10:25:00,71.63,71.67,71.15,71.42,171702.69525067217,44.2601,44.2849,43.9635,44.1304,171702.6953
2011-10-05 10:30:00,71.42,71.82,71.41,71.71,88926.77537876343,44.1304,44.3775,44.1242,44.3096,88926.7754
2011-10-05 10:35:00,71.72,72.07,71.67,71.69,63176.58368057519,44.3157,44.532,44.2849,44.2972,63176.5837
2011-10-05 10:40:00,71.72,72.09,71.63,71.81,75686.7982707881,44.3157,44.5444,44.2601,44.3714,75686.7983
2011-10-05 10:45:00,71.85,71.99,71.35,71.63,70265.70528169583,44.3961,44.4826,44.0871,44.2601,70265.7053
2011-10-05 10:50:00,71.61,71.67,71.37,71.45,44724.01716001115,44.2478,44.2849,44.0995,44.1489,44724.0172
2011-10-05 10:55:00,71.43,71.68,71.32,71.65,49623.851207844535,44.1366,44.291,44.0686,44.2725,49623.8512
2011-10-05 11:00:00,71.66,71.86,71.62,71.8,133233.78538576746,44.2787,44.4023,44.254,44.3652,133233.7854
2011-10-05 11:05:00,71.81,71.9,71.62,71.7,100811.47923946568,44.3714,44.427,44.254,44.3034,100811.4792
2011-10-05 11:10:00,71.68,71.89,71.68,71.87,87675.75391974213,44.291,44.4208,44.291,44.4084,87675.7539
2011-10-05 11:15:00,71.87,71.98,71.74,71.95,135006.06578604763,44.4084,44.4764,44.3281,44.4579,135006.0658
2011-10-05 11:20:00,71.97,72.17,71.89,72.14,106545.32759331328,44.4702,44.5938,44.4208,44.5753,106545.3276
2011-10-05 11:25:00,72.11,72.17,71.85,71.92,108630.36335834875,44.5567,44.5938,44.3961,44.4393,108630.3634
2011-10-05 11:30:00,71.91,72.1,71.9,71.99,52438.64949064244,44.4331,44.5505,44.427,44.4826,52438.6495
2011-10-05 11:35:00,71.95,72.21,71.95,72.0,62134.06579805745,44.4579,44.6185,44.4579,44.4888,62134.0658
2011-10-05 11:40:00,72.04,72.1,71.84,72.0,126353.16736115038,44.5135,44.5505,44.3899,44.4888,126353.1674
2011-10-05 11:45:00,71.97,72.28,71.78,72.23,69431.69097568165,44.4702,44.6618,44.3528,44.6309,69431.691
2011-10-05 11:50:00,72.22,72.36,72.11,72.34,44828.26894826292,44.6247,44.7112,44.5567,44.6988,44828.2689
2011-10-05 11:55:00,72.34,72.66,72.32,72.48,78397.34476533423,44.6988,44.8966,44.6865,44.7853,78397.3448
2011-10-05 12:00:00,72.54,72.58,72.11,72.12,57755.490691482926,44.8224,44.8471,44.5567,44.5629,57755.4907
2011-10-05 12:05:00,72.1,72.42,72.09,72.27,61195.79970379148,44.5505,44.7483,44.5444,44.6556,61195.7997
2011-10-05 12:10:00,72.24,72.39,72.16,72.37,29190.500710496788,44.6371,44.7297,44.5876,44.7174,29190.5007
2011-10-05 12:15:00,72.37,72.48,72.16,72.23,59527.77109176309,44.7174,44.7853,44.5876,44.6309,59527.7711
2011-10-05 12:20:00,72.23,72.39,72.14,72.39,33256.32045231598,44.6309,44.7297,44.5753,44.7297,33256.3205
2011-10-05 12:25:00,72.35,72.47,72.28,72.32,94452.12015610746,44.705,44.7792,44.6618,44.6865,94452.1202
2011-10-05 12:30:00,72.3,72.45,72.22,72.41,53481.16737316018,44.6741,44.7668,44.6247,44.7421,53481.1674
2011-10-05 12:35:00,72.43,72.52,72.17,72.17,53689.67094966373,44.7545,44.8101,44.5938,44.5938,53689.6709
2011-10-05 12:40:00,72.15,72.45,72.09,72.26,53064.16022015309,44.5814,44.7668,44.5444,44.6494,53064.1602
2011-10-05 12:45:00,72.21,72.21,71.95,72.12,30441.52216951808,44.6185,44.6185,44.4579,44.5629,30441.5222
2011-10-05 12:50:00,72.12,72.17,71.95,71.97,50874.87266686583,44.5629,44.5938,44.4579,44.4702,50874.8727
2011-10-05 12:55:00,72.03,72.28,71.96,72.16,61612.806856798576,44.5073,44.6618,44.464,44.5876,61612.8069
2011-10-05 13:00:00,72.16,72.37,72.11,72.29,30650.025746021627,44.5876,44.7174,44.5567,44.6679,30650.0257
2011-10-05 13:05:00,72.28,72.4,72.21,72.4,60778.79255078438,44.6618,44.7359,44.6185,44.7359,60778.7926
2011-10-05 13:10:00,72.38,72.38,72.0,72.03,56504.46923246163,44.7236,44.7236,44.4888,44.5073,56504.4692
2011-10-05 13:15:00,72.0,72.36,71.99,72.28,48060.07438406792,44.4888,44.7112,44.4826,44.6618,48060.0744
2011-10-05 13:20:00,72.3,72.37,72.1,72.18,42326.22603022034,44.6741,44.7174,44.5505,44.6,42326.226
2011-10-05 13:25:00,72.24,72.49,72.19,72.38,31692.54362853937,44.6371,44.7915,44.6062,44.7236,31692.5436
2011-10-05 13:30:00,72.38,72.57,72.37,72.52,28147.982827979045,44.7236,44.841,44.7174,44.8101,28147.9828
2011-10-05 13:35:00,72.51,72.53,72.09,72.19,28773.493557489688,44.8039,44.8162,44.5444,44.6062,28773.4936
2011-10-05 13:40:00,72.21,72.32,72.12,72.25,36696.62946462453,44.6185,44.6865,44.5629,44.6432,36696.6295
2011-10-05 13:45:00,72.21,72.72,72.21,72.71,40658.19741819195,44.6185,44.9336,44.6185,44.9275,40658.1974
2011-10-05 13:50:00,72.68,72.9,72.62,72.82,35341.356217351466,44.9089,45.0449,44.8719,44.9954,35341.3562
2011-10-05 13:55:00,72.8,73.0,72.69,72.77,46079.29040728421,44.9831,45.1067,44.9151,44.9645,46079.2904
2011-10-05 14:00:00,72.77,72.89,72.56,72.56,65157.3676573589,44.9645,45.0387,44.8348,44.8348,65157.3677
2011-10-05 14:05:00,72.56,72.68,72.42,72.51,46600.549348543085,44.8348,44.9089,44.7483,44.8039,46600.5493
2011-10-05 14:10:00,72.48,72.54,72.36,72.51,69640.19455218519,44.7853,44.8224,44.7112,44.8039,69640.1946
2011-10-05 14:15:00,72.51,72.64,72.44,72.56,51187.62803162115,44.8039,44.8842,44.7606,44.8348,51187.628
2011-10-05 14:20:00,72.56,72.56,72.37,72.47,61821.310433302126,44.8348,44.8348,44.7174,44.7792,61821.3104
2011-10-05 14:25:00,72.48,72.53,72.36,72.48,63906.34619833761,44.7853,44.8162,44.7112,44.7853,63906.3462
2011-10-05 14:30:00,72.52,72.55,72.16,72.22,86737.48782547617,44.8101,44.8286,44.5876,44.6247,86737.4878
2011-10-05 14:35:00,72.23,72.33,72.09,72.14,84131.19311918181,44.6309,44.6927,44.5444,44.5753,84131.1931
2011-10-05 14:40:00,72.16,72.44,72.15,72.42,87675.75391974213,44.5876,44.7606,44.5814,44.7483,87675.7539
2011-10-05 14:45:00,72.42,72.66,72.38,72.64,153354.38051835992,44.7483,44.8966,44.7236,44.8842,153354.3805
2011-10-05 14:50:00,72.66,72.88,72.6,72.84,219658.5178464883,44.8966,45.0325,44.8595,45.0078,219658.5178
2011-10-05 14:55:00,72.84,72.92,72.77,72.78,132087.01571499795,45.0078,45.0572,44.9645,44.9707,132087.0157
2011-10-05 15:00:00,72.81,72.83,72.28,72.38,118638.53503051908,44.9893,45.0016,44.6618,44.7236,118638.535
2011-10-05 15:05:00,72.37,72.45,72.25,72.3,115093.97422995877,44.7174,44.7668,44.6432,44.6741,115093.9742
2011-10-05 15:10:00,72.32,72.51,72.26,72.51,66512.64090463196,44.6865,44.8039,44.6494,44.8039,66512.6409
2011-10-05 15:15:00,72.49,72.73,72.43,72.66,130210.48352646602,44.7915,44.9398,44.7545,44.8966,130210.4835
2011-10-05 15:20:00,72.67,72.75,72.24,72.35,130418.98710296958,44.9028,44.9522,44.6371,44.705,130418.9871
2011-10-05 15:25:00,72.35,72.65,72.34,72.6,59736.27466826664,44.705,44.8904,44.6988,44.8595,59736.2747
2011-10-05 15:30:00,72.59,72.69,72.5,72.68,163362.55219053023,44.8533,44.9151,44.7977,44.9089,163362.5522
2011-10-05 15:35:00,72.69,72.83,72.63,72.8,193699.8225717965,44.9151,45.0016,44.878,44.9831,193699.8226
2011-10-05 15:40:00,72.79,72.79,72.57,72.72,166698.609414587,44.9769,44.9769,44.841,44.9336,166698.6094
2011-10-05 15:45:00,72.73,72.78,72.45,72.54,164926.32901430686,44.9398,44.9707,44.7668,44.8224,164926.329
2011-10-05 15:50:00,72.52,72.68,72.45,72.56,247389.49352146027,44.8101,44.9089,44.7668,44.8348,247389.4935
2011-10-05 15:55:00,72.56,72.69,72.5,72.62,295449.5679055282,44.8348,44.9151,44.7977,44.8719,295449.5679
2011-10-06 09:30:00,73.07,73.5,73.0,73.37,118117.2760892602,45.1499,45.4156,45.1067,45.3353,118117.2761
2011-10-06 09:35:00,73.47,73.68,73.2,73.55,58276.7496327418,45.3971,45.5268,45.2302,45.4465,58276.7496
2011-10-06 09:40:00,73.49,73.78,73.38,73.66,70786.9642229547,45.4094,45.5886,45.3415,45.5145,70786.9642
2011-10-06 09:45:00,73.66,73.79,73.04,73.26,112696.18310016795,45.5145,45.5948,45.1314,45.2673,112696.1831
2011-10-06 09:50:00,73.25,73.26,72.9,73.1,91741.57366156131,45.2611,45.2673,45.0449,45.1684,91741.5737
2011-10-06 09:55:00,73.1,73.17,72.78,73.15,96432.90413289116,45.1684,45.2117,44.9707,45.1993,96432.9041
2011-10-06 10:00:00,73.13,73.13,72.74,72.92,77459.07867106826,45.187,45.187,44.946,45.0572,77459.0787
2011-10-06 10:05:00,72.92,73.05,72.77,72.96,83297.17881316761,45.0572,45.1376,44.9645,45.0819,83297.1788
2011-10-06 10:10:00,72.96,73.73,72.88,73.69,170660.17736815443,45.0819,45.5577,45.0325,45.533,170660.1774
2011-10-06 10:15:00,73.7,73.98,73.61,73.76,214237.42485739605,45.5392,45.7122,45.4836,45.5763,214237.4249
2011-10-06 10:20:00,73.8,73.88,73.46,73.86,87571.50213149036,45.601,45.6504,45.3909,45.6381,87571.5021
2011-10-06 10:25:00,73.87,74.11,73.82,73.97,121349.0815250652,45.6442,45.7925,45.6133,45.706,121349.0815
2011-10-06 10:30:00,73.97,74.24,73.92,74.2,68597.67666966745,45.706,45.8729,45.6751,45.8481,68597.6767
2011-10-06 10:35:00,74.22,74.47,74.12,74.46,137091.10155108312,45.8605,46.015,45.7987,46.0088,137091.1016
2011-10-06 10:40:00,74.46,74.56,74.31,74.49,57025.728173720505,46.0088,46.0706,45.9161,46.0273,57025.7282
2011-10-06 10:45:00,74.48,74.56,74.16,74.17,125206.39769038088,46.0211,46.0706,45.8234,45.8296,125206.3977
2011-10-06 10:50:00,74.19,74.49,74.18,74.49,67346.65521064616,45.842,46.0273,45.8358,46.0273,67346.6552
2011-10-06 10:55:00,74.53,74.71,74.26,74.56,52438.64949064244,46.052,46.1633,45.8852,46.0706,52438.6495
2011-10-06 11:00:00,74.51,74.6,74.31,74.48,111757.91700590198,46.0397,46.0953,45.9161,46.0211,111757.917
2011-10-06 11:05:00,74.44,74.95,74.44,74.78,125414.9012668844,45.9964,46.3116,45.9964,46.2065,125414.9013
2011-10-06 11:10:00,74.79,74.89,74.68,74.8,172849.4649214417,46.2127,46.2745,46.1447,46.2189,172849.4649
2011-10-06 11:15:00,74.8,74.88,74.46,74.51,41075.20457119905,46.2189,46.2683,46.0088,46.0397,41075.2046
2011-10-06 11:20:00,74.47,74.52,74.16,74.37,50145.110149103406,46.015,46.0459,45.8234,45.9532,50145.1101
2011-10-06 11:25:00,74.37,74.81,74.32,74.8,44619.76537175937,45.9532,46.2251,45.9223,46.2189,44619.7654
2011-10-06 11:30:00,74.76,75.14,74.75,75.12,62446.82116281277,46.1942,46.429,46.188,46.4166,62446.8212
2011-10-06 11:35:00,75.12,75.85,75.1,75.85,156064.92701290603,46.4166,46.8677,46.4042,46.8677,156064.927
2011-10-06 11:40:00,75.84,76.16,75.75,76.16,145639.7481877286,46.8615,47.0592,46.8059,47.0592,145639.7482
2011-10-06 11:45:00,76.16,76.3,75.81,75.9,109985.63660562182,47.0592,47.1457,46.843,46.8986,109985.6366
2011-10-06 11:50:00,75.92,75.95,75.56,75.67,58589.50499749712,46.9109,46.9295,46.6885,46.7564,58589.505
2011-10-06 11:55:00,75.68,75.76,75.38,75.44,55461.9513499439,46.7626,46.8121,46.5773,46.6143,55461.9513
2011-10-06 12:00:00,75.44,75.61,75.26,75.3,59632.02288001486,46.6143,46.7194,46.5031,46.5278,59632.0229
2011-10-06 12:05:00,75.3,75.4,75.23,75.31,102062.50069848698,46.5278,46.5896,46.4846,46.534,102062.5007
2011-10-06 12:10:00,75.31,75.63,75.28,75.58,70578.46064645116,46.534,46.7317,46.5155,46.7008,70578.4606
2011-10-06 12:15:00,75.6,75.7,75.45,75.66,43472.99570098986,46.7132,46.775,46.6205,46.7503,43472.9957
2011-10-06 12:20:00,75.69,76.06,75.64,76.06,75269.791117781,46.7688,46.9974,46.7379,46.9974,75269.7911
2011-10-06 12:25:00,76.08,76.12,75.87,76.0,84652.45206044069,47.0098,47.0345,46.88,46.9604,84652.4521
2011-10-06 12:30:00,76.01,76.09,75.86,75.86,63906.34619833761,46.9665,47.016,46.8738,46.8738,63906.3462
2011-10-06 12:35:00,75.85,75.88,75.65,75.67,45558.03146602534,46.8677,46.8862,46.7441,46.7564,45558.0315
2011-10-06 12:40:00,75.67,75.78,75.61,75.68,60361.78539777728,46.7564,46.8244,46.7194,46.7626,60361.7854
2011-10-06 12:45:00,75.64,75.64,75.48,75.61,92784.09154407908,46.7379,46.7379,46.639,46.7194,92784.0915
2011-10-06 12:50:00,75.62,75.76,75.51,75.66,35028.600852596144,46.7256,46.8121,46.6576,46.7503,35028.6009
2011-10-06 12:55:00,75.66,75.76,75.54,75.63,36383.87409986921,46.7503,46.8121,46.6761,46.7317,36383.8741
2011-10-06 13:00:00,75.63,75.72,75.61,75.63,64636.108716100025,46.7317,46.7873,46.7194,46.7317,64636.1087
2011-10-06 13:05:00,75.66,75.92,75.61,75.85,71829.48210547245,46.7503,46.9109,46.7194,46.8677,71829.4821
2011-10-06 13:10:00,75.86,75.91,75.66,75.79,47955.82259581615,46.8738,46.9047,46.7503,46.8306,47955.8226
2011-10-06 13:15:00,75.81,75.96,75.64,75.91,77771.83403582359,46.843,46.9356,46.7379,46.9047,77771.834
2011-10-06 13:20:00,75.91,76.24,75.89,76.2,43368.743912738086,46.9047,47.1087,46.8924,47.0839,43368.7439
2011-10-06 13:25:00,76.2,76.29,75.81,75.86,71203.9713759618,47.0839,47.1395,46.843,46.8738,71203.9714
2011-10-06 13:30:00,75.86,76.04,75.74,75.91,121557.58510156877,46.8738,46.9851,46.7997,46.9047,121557.5851
2011-10-06 13:35:00,75.91,76.02,75.64,75.64,95390.38625037344,46.9047,46.9727,46.7379,46.7379,95390.3863
2011-10-06 13:40:00,75.64,75.68,75.15,75.28,146473.7624937428,46.7379,46.7626,46.4351,46.5155,146473.7625
2011-10-06 13:45:00,75.28,75.62,75.22,75.53,41596.46351245792,46.5155,46.7256,46.4784,46.6699,41596.4635
2011-10-06 13:50:00,75.53,75.73,75.53,75.65,24186.414874411625,46.6699,46.7935,46.6699,46.7441,24186.4149
2011-10-06 13:55:00,75.65,75.76,75.44,75.53,27835.22746322372,46.7441,46.8121,46.6143,46.6699,27835.2275
2011-10-06 14:00:00,75.53,75.63,75.4,75.53,62759.57652756809,46.6699,46.7317,46.5896,46.6699,62759.5765
2011-10-06 14:05:00,75.53,75.75,75.53,75.7,43994.25464224873,46.6699,46.8059,46.6699,46.775,43994.2546
2011-10-06 14:10:00,75.67,75.72,75.62,75.68,26062.94706294356,46.7564,46.7873,46.7256,46.7626,26062.9471
2011-10-06 14:15:00,75.67,75.83,75.57,75.8,77354.82688281649,46.7564,46.8553,46.6947,46.8368,77354.8269
2011-10-06 14:20:00,75.79,75.96,75.67,75.89,32005.29899329469,46.8306,46.9356,46.7564,46.8924,32005.299
2011-10-06 14:25:00,75.86,75.9,75.69,75.73,35549.859793855016,46.8738,46.8986,46.7688,46.7935,35549.8598
2011-10-06 14:30:00,75.77,75.81,75.6,75.64,72871.99998799019,46.8182,46.843,46.7132,46.7379,72872.0
2011-10-06 14:35:00,75.64,75.66,75.5,75.53,50979.124455117606,46.7379,46.7503,46.6514,46.6699,50979.1245
2011-10-06 14:40:00,75.52,75.68,75.44,75.66,45349.52788952179,46.6638,46.7626,46.6143,46.7503,45349.5279
2011-10-06 14:45:00,75.63,75.64,75.43,75.44,52125.89412588712,46.7317,46.7379,46.6082,46.6143,52125.8941
2011-10-06 14:50:00,75.44,75.53,75.28,75.34,74540.02860001857,46.6143,46.6699,46.5155,46.5525,74540.0286
2011-10-06 14:55:00,75.31,75.35,75.19,75.24,40449.69384168841,46.534,46.5587,46.4599,46.4908,40449.6938
2011-10-06 15:00:00,75.28,75.3,75.07,75.14,65574.37481036599,46.5155,46.5278,46.3857,46.429,65574.3748
2011-10-06 15:05:00,75.14,75.4,75.13,75.38,45453.77967777357,46.429,46.5896,46.4228,46.5773,45453.7797
2011-10-06 15:10:00,75.38,75.48,75.17,75.17,38051.9027118976,46.5773,46.639,46.4475,46.4475,38051.9027
2011-10-06 15:15:00,75.18,75.26,74.89,74.96,49728.10299609631,46.4537,46.5031,46.2745,46.3177,49728.103
2011-10-06 15:20:00,74.97,75.0,74.63,74.63,90386.30041428829,46.3239,46.3425,46.1138,46.1138,90386.3004
2011-10-06 15:25:00,74.65,74.89,74.65,74.71,66512.64090463196,46.1262,46.2745,46.1262,46.1633,66512.6409
2011-10-06 15:30:00,74.7,75.02,74.67,74.76,63385.08725707874,46.1571,46.3548,46.1385,46.1942,63385.0873
2011-10-06 15:35:00,74.76,75.04,74.67,74.97,98205.18453317133,46.1942,46.3672,46.1385,46.3239,98205.1845
2011-10-06 15:40:00,74.96,75.38,74.91,75.32,104981.55076953664,46.3177,46.5773,46.2868,46.5402,104981.5508
2011-10-06 15:45:00,75.31,75.33,75.01,75.1,130418.98710296958,46.534,46.5464,46.3486,46.4042,130418.9871
2011-10-06 15:50:00,75.07,75.38,75.07,75.38,141573.9284459094,46.3857,46.5773,46.3857,46.5773,141573.9284
2011-10-06 15:55:00,75.37,75.43,75.23,75.37,300245.1501651098,46.5711,46.6082,46.4846,46.5711,300245.1502
2011-10-07 09:30:00,75.74,75.93,75.3,75.43,169930.414850392,46.7997,46.9171,46.5278,46.6082,169930.4149
2011-10-07 09:35:00,75.37,75.41,74.68,74.97,150435.33044731023,46.5711,46.5958,46.1447,46.3239,150435.3304
2011-10-07 09:40:00,75.02,75.09,74.45,74.72,154396.89840087766,46.3548,46.3981,46.0026,46.1694,154396.8984
2011-10-07 09:45:00,74.78,74.85,74.13,74.79,129063.71385569652,46.2065,46.2498,45.8049,46.2127,129063.7139
2011-10-07 09:50:00,74.75,74.98,74.49,74.89,96432.90413289116,46.188,46.3301,46.0273,46.2745,96432.9041
2011-10-07 09:55:00,74.92,75.25,74.91,75.11,116344.99568898004,46.293,46.4969,46.2868,46.4104,116344.9957
2011-10-07 10:00:00,75.09,75.12,74.62,74.95,85799.2217312102,46.3981,46.4166,46.1077,46.3116,85799.2217
2011-10-07 10:05:00,74.92,75.33,74.72,75.22,203812.24603221865,46.293,46.5464,46.1694,46.4784,203812.246
2011-10-07 10:10:00,75.23,75.59,75.14,75.57,157107.44489542377,46.4846,46.707,46.429,46.6947,157107.4449
2011-10-07 10:15:00,75.59,76.19,75.59,76.01,79961.12158911084,46.707,47.0778,46.707,46.9665,79961.1216
2011-10-07 10:20:00,76.03,76.25,75.78,76.2,110402.64375862892,46.9789,47.1148,46.8244,47.0839,110402.6438
2011-10-07 10:25:00,76.23,76.29,75.87,76.07,62759.57652756809,47.1025,47.1395,46.88,47.0036,62759.5765
2011-10-07 10:30:00,76.06,76.21,75.89,75.95,40345.44205343663,46.9974,47.0901,46.8924,46.9295,40345.4421
2011-10-07 10:35:00,75.9,75.92,75.38,75.64,86320.48067246907,46.8986,46.9109,46.5773,46.7379,86320.4807
2011-10-07 10:40:00,75.64,75.7,75.43,75.56,76208.05721204697,46.7379,46.775,46.6082,46.6885,76208.0572
2011-10-07 10:45:00,75.52,75.72,75.4,75.62,101541.24175722813,46.6638,46.7873,46.5896,46.7256,101541.2418
2011-10-07 10:50:00,75.61,75.81,75.57,75.7,45975.03861903244,46.7194,46.843,46.6947,46.775,45975.0386
2011-10-07 10:55:00,75.69,75.77,75.36,75.38,58485.25320924535,46.7688,46.8182,46.5649,46.5773,58485.2532
2011-10-07 11:00:00,75.36,75.36,75.07,75.22,116032.24032422472,46.5649,46.5649,46.3857,46.4784,116032.2403
2011-10-07 11:05:00,75.21,75.41,75.18,75.37,52334.39770239067,46.4722,46.5958,46.4537,46.5711,52334.3977
2011-10-07 11:10:00,75.38,75.42,74.98,75.0,113634.44919443392,46.5773,46.602,46.3301,46.3425,113634.4492
2011-10-07 11:15:00,74.98,75.35,74.98,75.17,86633.23603722439,46.3301,46.5587,46.3301,46.4475,86633.236
2011-10-07 11:20:00,75.15,75.18,74.87,75.02,81107.89125988036,46.4351,46.4537,46.2621,46.3548,81107.8913
2011-10-07 11:25:00,75.01,75.25,74.94,75.25,42117.72245371679,46.3486,46.4969,46.3054,46.4969,42117.7225
2011-10-07 11:30:00,75.25,75.35,75.06,75.13,39511.42774742244,46.4969,46.5587,46.3795,46.4228,39511.4277
2011-10-07 11:35:00,75.12,75.12,74.6,74.67,61195.79970379148,46.4166,46.4166,46.0953,46.1385,61195.7997
2011-10-07 11:40:00,74.67,75.06,74.65,74.96,45766.53504252889,46.1385,46.3795,46.1262,46.3177,45766.535
2011-10-07 11:45:00,74.92,75.15,74.87,74.88,21997.127321124364,46.293,46.4351,46.2621,46.2683,21997.1273
2011-10-07 11:50:00,74.91,75.1,74.89,75.1,26167.19885119533,46.2868,46.4042,46.2745,46.4042,26167.1989
2011-10-07 11:55:00,75.11,75.27,75.02,75.23,40345.44205343663,46.4104,46.5093,46.3548,46.4846,40345.4421
2011-10-07 12:00:00,75.23,75.32,74.68,75.01,145326.9928229733,46.4846,46.5402,46.1447,46.3486,145326.9928
2011-10-07 12:05:00,74.98,75.25,74.98,75.22,39511.42774742244,46.3301,46.4969,46.3301,46.4784,39511.4277
2011-10-07 12:10:00,75.22,75.34,74.73,74.99,60987.29612728793,46.4784,46.5525,46.1756,46.3363,60987.2961
2011-10-07 12:15:00,75.0,75.05,74.35,74.39,64844.612292603575,46.3425,46.3734,45.9408,45.9655,64844.6123
2011-10-07 12:20:00,74.39,74.6,74.1,74.45,70578.46064645116,45.9655,46.0953,45.7863,46.0026,70578.4606
2011-10-07 12:25:00,74.42,74.89,74.34,74.81,76103.80542379519,45.9841,46.2745,45.9346,46.2251,76103.8054
2011-10-07 12:30:00,74.79,74.83,74.49,74.67,44619.76537175937,46.2127,46.2374,46.0273,46.1385,44619.7654
2011-10-07 12:35:00,74.68,74.87,74.63,74.69,35445.608005603244,46.1447,46.2621,46.1138,46.1509,35445.608
2011-10-07 12:40:00,74.73,74.78,74.22,74.26,50353.61372560696,46.1756,46.2065,45.8605,45.8852,50353.6137
2011-10-07 12:45:00,74.26,74.61,74.26,74.5,26479.954215950656,45.8852,46.1015,45.8852,46.0335,26479.9542
2011-10-07 12:50:00,74.5,74.56,74.14,74.2,30233.01859301453,46.0335,46.0706,45.8111,45.8481,30233.0186
2011-10-07 12:55:00,74.2,74.21,73.99,74.06,43368.743912738086,45.8481,45.8543,45.7184,45.7616,43368.7439
2011-10-07 13:00:00,74.02,74.31,73.97,74.13,36071.11873511389,45.7369,45.9161,45.706,45.8049,36071.1187
2011-10-07 13:05:00,74.13,74.15,73.63,73.84,43577.24748924163,45.8049,45.8172,45.4959,45.6257,43577.2475
2011-10-07 13:10:00,73.84,74.06,73.75,73.99,20329.09870909597,45.6257,45.7616,45.5701,45.7184,20329.0987
2011-10-07 13:15:00,74.02,74.11,73.88,73.92,24916.17739217404,45.7369,45.7925,45.6504,45.6751,24916.1774
2011-10-07 13:20:00,73.93,74.05,73.87,74.02,43577.24748924163,45.6813,45.7555,45.6442,45.7369,43577.2475
2011-10-07 13:25:00,74.01,74.12,73.87,73.89,81941.90556589456,45.7307,45.7987,45.6442,45.6566,81941.9056
2011-10-07 13:30:00,73.89,73.91,73.79,73.83,51604.63518462825,45.6566,45.6689,45.5948,45.6195,51604.6352
2011-10-07 13:35:00,73.84,73.88,73.67,73.69,43994.25464224873,45.6257,45.6504,45.5206,45.533,43994.2546
2011-10-07 13:40:00,73.72,73.76,73.49,73.5,38990.168806163565,45.5515,45.5763,45.4094,45.4156,38990.1688
2011-10-07 13:45:00,73.5,73.77,73.49,73.65,31901.04720504292,45.4156,45.5824,45.4094,45.5083,31901.0472
2011-10-07 13:50:00,73.67,73.72,73.56,73.71,23769.407721404525,45.5206,45.5515,45.4527,45.5454,23769.4077
2011-10-07 13:55:00,73.71,74.04,73.65,73.88,33152.06866406421,45.5454,45.7493,45.5083,45.6504,33152.0687
2011-10-07 14:00:00,73.91,74.05,73.91,74.05,27418.220310216624,45.6689,45.7555,45.6689,45.7555,27418.2203
2011-10-07 14:05:00,74.06,74.14,73.96,74.05,39928.434900429536,45.7616,45.8111,45.6998,45.7555,39928.4349
2011-10-07 14:10:00,74.03,74.07,73.81,73.88,43681.49927749341,45.7431,45.7678,45.6072,45.6504,43681.4993
2011-10-07 14:15:00,73.88,74.09,73.85,74.0,53481.16737316018,45.6504,45.7802,45.6319,45.7246,53481.1674
2011-10-07 14:20:00,74.02,74.57,74.02,74.44,53168.41200840486,45.7369,46.0768,45.7369,45.9964,53168.412
2011-10-07 14:25:00,74.44,74.79,74.26,74.3,50457.865513858735,45.9964,46.2127,45.8852,45.9099,50457.8655
2011-10-07 14:30:00,74.29,74.4,74.19,74.29,24707.673815670496,45.9037,45.9717,45.842,45.9037,24707.6738
2011-10-07 14:35:00,74.29,74.45,74.23,74.28,76103.80542379519,45.9037,46.0026,45.8667,45.8976,76103.8054
2011-10-07 14:40:00,74.29,74.29,73.94,73.98,40553.94562994018,45.9037,45.9037,45.6875,45.7122,40553.9456
2011-10-07 14:45:00,74.01,74.2,73.92,74.0,44098.5064305005,45.7307,45.8481,45.6751,45.7246,44098.5064
2011-10-07 14:50:00,73.98,74.11,73.86,73.99,77563.33045932003,45.7122,45.7925,45.6381,45.7184,77563.3305
2011-10-07 14:55:00,73.99,74.28,73.97,74.19,40241.19026518486,45.7184,45.8976,45.706,45.842,40241.1903
2011-10-07 15:00:00,74.2,74.39,74.02,74.06,54940.69240868503,45.8481,45.9655,45.7369,45.7616,54940.6924
2011-10-07 15:05:00,74.09,74.39,74.04,74.32,59632.02288001486,45.7802,45.9655,45.7493,45.9223,59632.0229
2011-10-07 15:10:00,74.31,74.66,74.2,74.52,89656.53789652584,45.9161,46.1324,45.8481,46.0459,89656.5379
2011-10-07 15:15:00,74.55,75.01,74.5,74.77,76729.31615330584,46.0644,46.3486,46.0335,46.2003,76729.3162
2011-10-07 15:20:00,74.81,75.06,74.78,74.96,76625.06436505406,46.2251,46.3795,46.2065,46.3177,76625.0644
2011-10-07 15:25:00,75.0,75.18,74.9,75.11,137508.1087040902,46.3425,46.4537,46.2807,46.4104,137508.1087
2011-10-07 15:30:00,75.14,75.27,74.96,75.0,49936.60657259986,46.429,46.5093,46.3177,46.3425,49936.6066
2011-10-07 15:35:00,75.0,75.11,74.69,74.69,115093.97422995877,46.3425,46.4104,46.1509,46.1509,115093.9742
2011-10-07 15:40:00,74.71,74.77,74.42,74.68,122078.84404282764,46.1633,46.2003,45.9841,46.1447,122078.844
2011-10-07 15:45:00,74.73,74.77,74.2,74.21,196097.6137015873,46.1756,46.2003,45.8481,45.8543,196097.6137
2011-10-07 15:50:00,74.21,74.33,73.73,74.12,193491.318995293,45.8543,45.9285,45.5577,45.7987,193491.319
2011-10-07 15:55:00,74.09,74.21,73.8,74.06,332354.7009466563,45.7802,45.8543,45.601,45.7616,332354.7009
2011-10-10 09:30:00,75.79,76.66,75.67,76.55,103209.2703692565,46.8306,47.3682,46.7564,47.3002,103209.2704
2011-10-10 09:35:00,76.55,76.74,76.35,76.74,47747.3190193126,47.3002,47.4176,47.1766,47.4176,47747.319
2011-10-10 09:40:00,76.74,76.97,76.39,76.45,74331.52502351503,47.4176,47.5597,47.2013,47.2384,74331.525
2011-10-10 09:45:00,76.45,76.79,76.4,76.65,52334.39770239067,47.2384,47.4485,47.2075,47.362,52334.3977
2011-10-10 09:50:00,76.65,76.92,76.65,76.83,78710.10013008954,47.362,47.5288,47.362,47.4732,78710.1001
2011-10-10 09:55:00,76.83,76.97,76.73,76.83,83922.68954267826,47.4732,47.5597,47.4114,47.4732,83922.6895
2011-10-10 10:00:00,76.79,77.26,76.65,77.21,80273.87695386616,47.4485,47.7389,47.362,47.708,80273.877
2011-10-10 10:05:00,77.19,77.43,77.19,77.2,89969.29326128117,47.6957,47.844,47.6957,47.7018,89969.2933
2011-10-10 10:10:00,77.24,77.69,77.22,77.53,65157.3676573589,47.7266,48.0046,47.7142,47.9057,65157.3677
2011-10-10 10:15:00,77.54,77.91,77.42,77.88,89135.27895526697,47.9119,48.1405,47.8378,48.122,89135.279
2011-10-10 10:20:00,77.9,78.26,77.88,78.22,81733.401989391,48.1344,48.3568,48.122,48.3321,81733.402
2011-10-10 10:25:00,78.23,78.23,77.95,77.98,72871.99998799019,48.3383,48.3383,48.1653,48.1838,72872.0
2011-10-10 10:30:00,77.97,78.18,77.86,78.08,70995.46779945826,48.1776,48.3074,48.1096,48.2456,70995.4678
2011-10-10 10:35:00,78.09,78.2,77.92,77.92,49102.59226658566,48.2518,48.3197,48.1467,48.1467,49102.5923
2011-10-10 10:40:00,77.94,77.97,77.81,77.88,81941.90556589456,48.1591,48.1776,48.0788,48.122,81941.9056
2011-10-10 10:45:00,77.88,78.22,77.87,78.02,50666.36909036228,48.122,48.3321,48.1158,48.2085,50666.3691
2011-10-10 10:50:00,77.99,78.06,77.77,77.81,58381.001420993576,48.19,48.2332,48.054,48.0788,58381.0014
2011-10-10 10:55:00,77.79,77.94,77.67,77.91,73393.25892924906,48.0664,48.1591,47.9922,48.1405,73393.2589
2011-10-10 11:00:00,77.91,78.1,77.88,77.94,35758.363370358566,48.1405,48.2579,48.122,48.1591,35758.3634
2011-10-10 11:05:00,77.93,78.05,77.87,77.98,39302.92417091889,48.1529,48.227,48.1158,48.1838,39302.9242
2011-10-10 11:10:00,77.98,78.08,77.95,78.08,35237.104429099694,48.1838,48.2456,48.1653,48.2456,35237.1044
2011-10-10 11:15:00,78.05,78.05,77.92,78.0,31379.788263784045,48.227,48.227,48.1467,48.1962,31379.7883
2011-10-10 11:20:00,78.0,78.03,77.87,77.92,20746.105862103075,48.1962,48.2147,48.1158,48.1467,20746.1059
2011-10-10 11:25:00,77.94,78.05,77.82,78.05,30650.025746021627,48.1591,48.227,48.0849,48.227,30650.0257
2011-10-10 11:30:00,78.03,78.12,77.92,78.0,26167.19885119533,48.2147,48.2703,48.1467,48.1962,26167.1989
2011-10-10 11:35:00,78.0,78.17,78.0,78.15,17410.048638046297,48.1962,48.3012,48.1962,48.2888,17410.0486
2011-10-10 11:40:00,78.15,78.18,77.98,77.99,28981.99713399324,48.2888,48.3074,48.1838,48.19,28981.9971
2011-10-10 11:45:00,78.01,78.02,77.81,77.83,18348.314732312265,48.2023,48.2085,48.0788,48.0911,18348.3147
2011-10-10 11:50:00,77.83,77.89,77.74,77.76,26792.709580705978,48.0911,48.1282,48.0355,48.0479,26792.7096
2011-10-10 11:55:00,77.79,78.01,77.79,77.91,30128.76680476276,48.0664,48.2023,48.0664,48.1405,30128.7668
2011-10-10 12:00:00,77.95,77.97,77.82,77.88,38990.168806163565,48.1653,48.1776,48.0849,48.122,38990.1688
2011-10-10 12:05:00,77.88,78.02,77.78,77.91,42117.72245371679,48.122,48.2085,48.0602,48.1405,42117.7225
2011-10-10 12:10:00,77.91,78.08,77.91,78.04,27939.47925147549,48.1405,48.2456,48.1405,48.2209,27939.4793
2011-10-10 12:15:00,78.03,78.09,77.88,77.88,42117.72245371679,48.2147,48.2518,48.122,48.122,42117.7225
2011-10-10 12:20:00,77.88,77.98,77.75,77.97,20016.34334434065,48.122,48.1838,48.0417,48.1776,20016.3433
2011-10-10 12:25:00,77.97,78.0,77.92,77.92,44619.76537175937,48.1776,48.1962,48.1467,48.1467,44619.7654
2011-10-10 12:30:00,77.91,77.93,77.84,77.9,26479.954215950656,48.1405,48.1529,48.0973,48.1344,26479.9542
2011-10-10 12:35:00,77.91,77.94,77.76,77.79,19703.587979585333,48.1405,48.1591,48.0479,48.0664,19703.588
2011-10-10 12:40:00,77.79,77.96,77.78,77.81,29920.26322825921,48.0664,48.1714,48.0602,48.0788,29920.2632
2011-10-10 12:45:00,77.82,77.83,77.73,77.79,21475.868379865493,48.0849,48.0911,48.0293,48.0664,21475.8684
2011-10-10 12:50:00,77.81,77.83,77.67,77.67,37843.39913539405,48.0788,48.0911,47.9922,47.9922,37843.3991
2011-10-10 12:55:00,77.67,77.83,77.67,77.75,29190.500710496788,47.9922,48.0911,47.9922,48.0417,29190.5007
2011-10-10 13:00:00,77.75,77.87,77.71,77.87,19286.58082657824,48.0417,48.1158,48.017,48.1158,19286.5808
2011-10-10 13:05:00,77.86,77.96,77.83,77.96,13344.228896227103,48.1096,48.1714,48.0911,48.1714,13344.2289
2011-10-10 13:10:00,77.96,77.97,77.88,77.96,45141.02431301824,48.1714,48.1776,48.122,48.1714,45141.0243
2011-10-10 13:15:00,77.95,78.03,77.9,78.02,32109.550781546463,48.1653,48.2147,48.1344,48.2085,32109.5508
2011-10-10 13:20:00,78.0,78.22,77.99,78.12,37113.63661763163,48.1962,48.3321,48.19,48.2703,37113.6366
2011-10-10 13:25:00,78.15,78.2,77.99,78.02,20433.35049734775,48.2888,48.3197,48.19,48.2085,20433.3505
2011-10-10 13:30:00,78.02,78.09,77.8,77.83,18348.314732312265,48.2085,48.2518,48.0726,48.0911,18348.3147
2011-10-10 13:35:00,77.85,77.94,77.83,77.94,9799.66809566678,48.1035,48.1591,48.0911,48.1591,9799.6681
2011-10-10 13:40:00,77.94,78.02,77.91,77.97,29920.26322825921,48.1591,48.2085,48.1405,48.1776,29920.2632
2011-10-10 13:45:00,77.97,78.04,77.94,78.01,25854.44348644001,48.1776,48.2209,48.1591,48.2023,25854.4435
2011-10-10 13:50:00,78.0,78.07,77.97,78.03,15325.012873010814,48.1962,48.2394,48.1776,48.2147,15325.0129
2011-10-10 13:55:00,78.01,78.09,77.94,78.04,27105.464945461303,48.2023,48.2518,48.1591,48.2209,27105.4649
2011-10-10 14:00:00,78.02,78.02,77.77,77.85,28564.98998098614,48.2085,48.2085,48.054,48.1035,28564.99
2011-10-10 14:05:00,77.85,77.85,77.62,77.68,42326.22603022034,48.1035,48.1035,47.9614,47.9984,42326.226
2011-10-10 14:10:00,77.64,77.72,77.58,77.71,22414.13447413146,47.9737,48.0231,47.9366,48.017,22414.1345
2011-10-10 14:15:00,77.71,77.79,77.67,77.7,15429.264661262589,48.017,48.0664,47.9922,48.0108,15429.2647
2011-10-10 14:20:00,77.7,77.92,77.66,77.87,31171.2846872805,48.0108,48.1467,47.9861,48.1158,31171.2847
2011-10-10 14:25:00,77.87,77.93,77.82,77.83,17514.300426298072,48.1158,48.1529,48.0849,48.0911,17514.3004
2011-10-10 14:30:00,77.86,77.9,77.68,77.73,22101.37910937614,48.1096,48.1344,47.9984,48.0293,22101.3791
2011-10-10 14:35:00,77.75,77.76,77.64,77.64,19703.587979585333,48.0417,48.0479,47.9737,47.9737,19703.588
2011-10-10 14:40:00,77.64,77.8,77.64,77.78,40553.94562994018,47.9737,48.0726,47.9737,48.0602,40553.9456
2011-10-10 14:45:00,77.78,77.86,77.73,77.78,25541.68812168469,48.0602,48.1096,48.0293,48.0602,25541.6881
2011-10-10 14:50:00,77.78,77.88,77.77,77.82,27522.4720984684,48.0602,48.122,48.054,48.0849,27522.4721
2011-10-10 14:55:00,77.79,77.83,77.73,77.73,31067.032899028723,48.0664,48.0911,48.0293,48.0293,31067.0329
2011-10-10 15:00:00,77.72,77.77,77.68,77.72,49311.09584308921,48.0231,48.054,47.9984,48.0231,49311.0958
2011-10-10 15:05:00,77.72,77.73,77.49,77.53,49206.84405483744,48.0231,48.0293,47.881,47.9057,49206.8441
2011-10-10 15:10:00,77.53,77.6,77.26,77.35,59110.76393875599,47.9057,47.949,47.7389,47.7945,59110.7639
2011-10-10 15:15:00,77.35,77.53,77.35,77.49,55044.9441969368,47.7945,47.9057,47.7945,47.881,55044.9442
2011-10-10 15:20:00,77.48,77.48,77.26,77.28,45349.52788952179,47.8748,47.8748,47.7389,47.7513,45349.5279
2011-10-10 15:25:00,77.28,77.6,77.26,77.46,49415.34763134099,47.7513,47.949,47.7389,47.8625,49415.3476
2011-10-10 15:30:00,77.45,77.73,77.24,77.62,87780.00570799391,47.8563,48.0293,47.7266,47.9614,87780.0057
2011-10-10 15:35:00,77.62,77.66,77.34,77.52,60883.04433903616,47.9614,47.9861,47.7883,47.8996,60883.0443
2011-10-10 15:40:00,77.52,77.83,77.36,77.83,53793.92273791551,47.8996,48.0911,47.8007,48.0911,53793.9227
2011-10-10 15:45:00,77.85,77.97,77.77,77.95,76416.56078855052,48.1035,48.1776,48.054,48.1653,76416.5608
2011-10-10 15:50:00,77.95,78.28,77.95,78.28,130106.23173821424,48.1653,48.3692,48.1653,48.3692,130106.2317
2011-10-10 15:55:00,78.28,78.37,78.13,78.3,373117.1501531,48.3692,48.4248,48.2765,48.3815,373117.1502
2011-10-11 09:30:00,77.28,77.57,76.93,77.14,139697.3962573775,47.7513,47.9305,47.535,47.6648,139697.3963
2011-10-11 09:35:00,77.05,77.48,76.95,77.13,74644.28038827036,47.6091,47.8748,47.5474,47.6586,74644.2804
2011-10-11 09:40:00,77.15,77.57,77.11,77.32,90907.55935554714,47.6709,47.9305,47.6462,47.776,90907.5594
2011-10-11 09:45:00,77.37,77.98,77.24,77.88,74540.02860001857,47.8069,48.1838,47.7266,48.122,74540.0286
2011-10-11 09:50:00,77.92,78.22,77.73,78.05,98100.93274491956,48.1467,48.3321,48.0293,48.227,98100.9327
2011-10-11 09:55:00,78.05,78.19,77.92,78.13,67867.91415190503,48.227,48.3136,48.1467,48.2765,67867.9142
2011-10-11 10:00:00,78.13,78.17,77.73,77.81,72663.49641148665,48.2765,48.3012,48.0293,48.0788,72663.4964
2011-10-11 10:05:00,77.84,78.17,77.77,78.13,54315.18167917438,48.0973,48.3012,48.054,48.2765,54315.1817
2011-10-11 10:10:00,78.09,78.42,78.09,78.39,55878.95850295099,48.2518,48.4557,48.2518,48.4371,55878.9585
2011-10-11 10:15:00,78.39,78.6,78.27,78.37,59110.76393875599,48.4371,48.5669,48.363,48.4248,59110.7639
2011-10-11 10:20:00,78.36,78.84,78.36,78.75,68389.1730931639,48.4186,48.7152,48.4186,48.6596,68389.1731
2011-10-11 10:25:00,78.75,78.91,78.58,78.84,60778.79255078438,48.6596,48.7584,48.5545,48.7152,60778.7926
2011-10-11 10:30:00,78.86,78.92,78.55,78.71,61612.806856798576,48.7275,48.7646,48.536,48.6349,61612.8069
2011-10-11 10:35:00,78.74,78.88,78.57,78.83,60049.03003302196,48.6534,48.7399,48.5484,48.709,60049.03
2011-10-11 10:40:00,78.88,79.08,78.61,79.04,59006.51215050422,48.7399,48.8635,48.5731,48.8388,59006.5122
2011-10-11 10:45:00,79.04,79.14,78.84,78.88,51291.87981987293,48.8388,48.9006,48.7152,48.7399,51291.8798
2011-10-11 10:50:00,78.88,78.91,78.45,78.46,143867.46778744846,48.7399,48.7584,48.4742,48.4804,143867.4678
2011-10-11 10:55:00,78.49,78.56,78.32,78.56,41700.71530070969,48.4989,48.5422,48.3939,48.5422,41700.7153
2011-10-11 11:00:00,78.54,78.63,78.31,78.54,41492.21172420615,48.5298,48.5854,48.3877,48.5298,41492.2117
2011-10-11 11:05:00,78.51,78.51,78.22,78.4,29086.248922245013,48.5113,48.5113,48.3321,48.4433,29086.2489
2011-10-11 11:10:00,78.37,78.46,78.18,78.18,23873.6595096563,48.4248,48.4804,48.3074,48.3074,23873.6595
2011-10-11 11:15:00,78.17,78.27,78.03,78.17,56295.96565595809,48.3012,48.363,48.2147,48.3012,56295.9657
2011-10-11 11:20:00,78.18,78.19,77.74,77.88,71099.71958771003,48.3074,48.3136,48.0355,48.122,71099.7196
2011-10-11 11:25:00,77.88,78.06,77.8,77.8,42013.47066546501,48.122,48.2332,48.0726,48.0726,42013.4707
2011-10-11 11:30:00,77.79,78.1,77.77,78.1,51917.39054938357,48.0664,48.2579,48.054,48.2579,51917.3905
2011-10-11 11:35:00,78.07,78.18,77.84,78.1,67138.1516341426,48.2394,48.3074,48.0973,48.2579,67138.1516
2011-10-11 11:40:00,78.08,78.25,77.9,78.18,44411.26179525583,48.2456,48.3506,48.1344,48.3074,44411.2618
2011-10-11 11:45:00,78.26,78.41,78.13,78.33,27001.213157209528,48.3568,48.4495,48.2765,48.4001,27001.2132
2011-10-11 11:50:00,78.34,78.34,78.1,78.18,23665.15593315276,48.4062,48.4062,48.2579,48.3074,23665.1559
2011-10-11 11:55:00,78.2,78.39,78.17,78.36,25541.68812168469,48.3197,48.4371,48.3012,48.4186,25541.6881
2011-10-11 12:00:00,78.35,78.4,78.11,78.18,35654.11158210679,48.4124,48.4433,48.2641,48.3074,35654.1116
2011-10-11 12:05:00,78.16,78.33,78.11,78.32,18035.559367556943,48.295,48.4001,48.2641,48.3939,18035.5594
2011-10-11 12:10:00,78.35,78.53,78.31,78.45,15429.264661262589,48.4124,48.5236,48.3877,48.4742,15429.2647
2011-10-11 12:15:00,78.45,78.56,78.36,78.42,10425.178825177423,48.4742,48.5422,48.4186,48.4557,10425.1788
2011-10-11 12:20:00,78.44,78.45,78.29,78.35,19182.32903832646,48.468,48.4742,48.3753,48.4124,19182.329
2011-10-11 12:25:00,78.35,78.45,78.33,78.44,17514.300426298072,48.4124,48.4742,48.4001,48.468,17514.3004
2011-10-11 12:30:00,78.45,78.53,78.19,78.21,25541.68812168469,48.4742,48.5236,48.3136,48.3259,25541.6881
2011-10-11 12:35:00,78.21,78.3,77.87,77.91,15325.012873010814,48.3259,48.3815,48.1158,48.1405,15325.0129
2011-10-11 12:40:00,77.9,77.93,77.74,77.9,29190.500710496788,48.1344,48.1529,48.0355,48.1344,29190.5007
2011-10-11 12:45:00,77.93,77.96,77.68,77.69,11154.941342939845,48.1529,48.1714,47.9984,48.0046,11154.9413
2011-10-11 12:50:00,77.71,77.79,77.64,77.68,24707.673815670496,48.017,48.0664,47.9737,47.9984,24707.6738
2011-10-11 12:55:00,77.72,77.8,77.63,77.7,41283.7081477026,48.0231,48.0726,47.9675,48.0108,41283.7081
2011-10-11 13:00:00,77.68,77.82,77.59,77.59,16993.0414850392,47.9984,48.0849,47.9428,47.9428,16993.0415
2011-10-11 13:05:00,77.59,77.7,77.53,77.59,39094.42059441534,47.9428,48.0108,47.9057,47.9428,39094.4206
2011-10-11 13:10:00,77.59,77.59,77.29,77.34,56817.22459721696,47.9428,47.9428,47.7574,47.7883,56817.2246
2011-10-11 13:15:00,77.33,77.65,77.32,77.58,55566.20313819567,47.7822,47.9799,47.776,47.9366,55566.2031
2011-10-11 13:20:00,77.59,77.83,77.58,77.67,20329.09870909597,47.9428,48.0911,47.9366,47.9922,20329.0987
2011-10-11 13:25:00,77.64,77.89,77.6,77.89,20954.60943860662,47.9737,48.1282,47.949,48.1282,20954.6094
2011-10-11 13:30:00,77.88,77.89,77.73,77.81,21475.868379865493,48.122,48.1282,48.0293,48.0788,21475.8684
2011-10-11 13:35:00,77.83,77.94,77.72,77.76,36592.37767637276,48.0911,48.1591,48.0231,48.0479,36592.3777
2011-10-11 13:40:00,77.77,77.78,77.54,77.64,53898.17452616728,48.054,48.0602,47.9119,47.9737,53898.1745
2011-10-11 13:45:00,77.68,77.8,77.54,77.57,25750.191698188235,47.9984,48.0726,47.9119,47.9305,25750.1917
2011-10-11 13:50:00,77.58,77.9,77.57,77.86,27105.464945461303,47.9366,48.1344,47.9305,48.1096,27105.4649
2011-10-11 13:55:00,77.87,77.99,77.73,77.83,65157.3676573589,48.1158,48.19,48.0293,48.0911,65157.3677
2011-10-11 14:00:00,77.87,77.9,77.74,77.83,34403.0901230855,48.1158,48.1344,48.0355,48.0911,34403.0901
2011-10-11 14:05:00,77.78,77.83,77.71,77.71,27939.47925147549,48.0602,48.0911,48.017,48.017,27939.4793
2011-10-11 14:10:00,77.74,77.88,77.68,77.69,30024.51501651098,48.0355,48.122,47.9984,48.0046,30024.515
2011-10-11 14:15:00,77.7,77.81,77.61,77.75,34194.58654658195,48.0108,48.0788,47.9552,48.0417,34194.5865
2011-10-11 14:20:00,77.78,77.88,77.47,77.57,79544.11443610374,48.0602,48.122,47.8687,47.9305,79544.1144
2011-10-11 14:25:00,77.59,77.77,77.5,77.55,82671.66808365697,47.9428,48.054,47.8872,47.9181,82671.6681
2011-10-11 14:30:00,77.54,77.83,77.49,77.83,72454.9928349831,47.9119,48.0911,47.881,48.0911,72454.9928
2011-10-11 14:35:00,77.83,77.85,77.55,77.56,59840.52645651841,48.0911,48.1035,47.9181,47.9243,59840.5265
2011-10-11 14:40:00,77.55,77.62,77.4,77.48,29816.01144000743,47.9181,47.9614,47.8254,47.8748,29816.0114
2011-10-11 14:45:00,77.46,77.46,77.14,77.2,28043.73103972727,47.8625,47.8625,47.6648,47.7018,28043.731
2011-10-11 14:50:00,77.18,77.26,77.05,77.08,26688.457792454206,47.6895,47.7389,47.6091,47.6277,26688.4578
2011-10-11 14:55:00,77.11,77.46,77.11,77.45,28147.982827979045,47.6462,47.8625,47.6462,47.8563,28147.9828
2011-10-11 15:00:00,77.44,77.7,77.43,77.53,47538.81544280905,47.8501,48.0108,47.844,47.9057,47538.8154
2011-10-11 15:05:00,77.58,77.73,77.5,77.65,49519.59941959276,47.9366,48.0293,47.8872,47.9799,49519.5994
2011-10-11 15:10:00,77.66,77.79,77.53,77.74,72871.99998799019,47.9861,48.0664,47.9057,48.0355,72872.0
2011-10-11 15:15:00,77.75,77.87,77.67,77.71,152833.12157710103,48.0417,48.1158,47.9922,48.017,152833.1216
2011-10-11 15:20:00,77.71,77.73,77.5,77.54,111549.41342939844,48.017,48.0293,47.8872,47.9119,111549.4134
2011-10-11 15:25:00,77.55,77.72,77.31,77.35,71725.23031722067,47.9181,48.0231,47.7698,47.7945,71725.2303
2011-10-11 15:30:00,77.36,77.73,77.33,77.7,74957.03575302567,47.8007,48.0293,47.7822,48.0108,74957.0358
2011-10-11 15:35:00,77.72,77.84,77.63,77.7,68597.67666966745,48.0231,48.0973,47.9675,48.0108,68597.6767
2011-10-11 15:40:00,77.78,77.88,77.55,77.67,94764.87552086278,48.0602,48.122,47.9181,47.9922,94764.8755
2011-10-11 15:45:00,77.65,77.8,77.52,77.69,77250.57509456472,47.9799,48.0726,47.8996,48.0046,77250.5751
2011-10-11 15:50:00,77.67,77.75,77.53,77.59,100602.97566296214,47.9922,48.0417,47.9057,47.9428,100602.9757
2011-10-11 15:55:00,77.6,77.64,77.37,77.58,201935.7138436867,47.949,47.9737,47.8069,47.9366,201935.7138
2011-10-12 09:30:00,78.19,78.53,77.82,78.3,152624.6180005975,48.3136,48.5236,48.0849,48.3815,152624.618
2011-10-12 09:35:00,78.19,78.62,78.12,78.53,67763.66236365326,48.3136,48.5793,48.2703,48.5236,67763.6624
2011-10-12 09:40:00,78.53,78.81,78.42,78.63,69014.68382267455,48.5236,48.6967,48.4557,48.5854,69014.6838
2011-10-12 09:45:00,78.64,78.7,78.11,78.18,102166.75248673875,48.5916,48.6287,48.2641,48.3074,102166.7525
2011-10-12 09:50:00,78.2,78.65,78.19,78.6,78188.84118883067,48.3197,48.5978,48.3136,48.5669,78188.8412
2011-10-12 09:55:00,78.63,78.82,78.44,78.7,64740.36050435181,48.5854,48.7028,48.468,48.6287,64740.3605
2011-10-12 10:00:00,78.72,78.73,78.28,78.3,79335.6108596002,48.641,48.6472,48.3692,48.3815,79335.6109
2011-10-12 10:05:00,78.34,78.69,78.18,78.69,82567.4162954052,48.4062,48.6225,48.3074,48.6225,82567.4163
2011-10-12 10:10:00,78.7,78.97,78.57,78.85,62863.82831581987,48.6287,48.7955,48.5484,48.7214,62863.8283
2011-10-12 10:15:00,78.87,79.12,78.85,78.95,93930.86121484858,48.7337,48.8882,48.7214,48.7832,93930.8612
2011-10-12 10:20:00,78.94,79.01,78.81,78.89,55253.44777344035,48.777,48.8202,48.6967,48.7461,55253.4478
2011-10-12 10:25:00,78.83,78.95,78.77,78.85,39928.434900429536,48.709,48.7832,48.6719,48.7214,39928.4349
2011-10-12 10:30:00,78.88,78.96,78.84,78.88,46079.29040728421,48.7399,48.7893,48.7152,48.7399,46079.2904
2011-10-12 10:35:00,78.89,79.11,78.87,79.11,44098.5064305005,48.7461,48.882,48.7337,48.882,44098.5064
2011-10-12 10:40:00,79.11,79.19,79.09,79.13,74748.53217652213,48.882,48.9315,48.8697,48.8944,74748.5322
2011-10-12 10:45:00,79.12,79.26,79.1,79.12,37634.8955588905,48.8882,48.9747,48.8758,48.8882,37634.8956
2011-10-12 10:50:00,79.14,79.16,78.81,78.98,52334.39770239067,48.9006,48.9129,48.6967,48.8017,52334.3977
2011-10-12 10:55:00,79.01,79.23,78.95,78.97,33986.0829700784,48.8202,48.9562,48.7832,48.7955,33986.083
2011-10-12 11:00:00,79.0,79.27,78.98,79.21,71829.48210547245,48.8141,48.9809,48.8017,48.9438,71829.4821
2011-10-12 11:05:00,79.19,79.56,79.18,79.54,104877.29898128488,48.9315,49.1601,48.9253,49.1477,104877.299
2011-10-12 11:10:00,79.57,79.6,79.33,79.38,40136.93847693308,49.1663,49.1848,49.018,49.0489,40136.9385
2011-10-12 11:15:00,79.39,79.5,79.36,79.43,30441.52216951808,49.055,49.123,49.0365,49.0798,30441.5222
2011-10-12 11:20:00,79.43,79.76,79.43,79.61,78188.84118883067,49.0798,49.2837,49.0798,49.191,78188.8412
2011-10-12 11:25:00,79.6,79.76,79.48,79.49,50666.36909036228,49.1848,49.2837,49.1106,49.1168,50666.3691
2011-10-12 11:30:00,79.46,79.58,79.38,79.48,52334.39770239067,49.0983,49.1724,49.0489,49.1106,52334.3977
2011-10-12 11:35:00,79.48,79.67,79.43,79.54,47643.06723106083,49.1106,49.228,49.0798,49.1477,47643.0672
2011-10-12 11:40:00,79.55,79.76,79.54,79.67,41179.45635945082,49.1539,49.2837,49.1477,49.228,41179.4564
2011-10-12 11:45:00,79.72,79.76,79.5,79.55,30962.78111077695,49.2589,49.2837,49.123,49.1539,30962.7811
2011-10-12 11:50:00,79.54,79.54,79.32,79.46,18556.81830881581,49.1477,49.1477,49.0118,49.0983,18556.8183
2011-10-12 11:55:00,79.47,79.51,79.23,79.29,41179.45635945082,49.1045,49.1292,48.9562,48.9932,41179.4564
2011-10-12 12:00:00,79.28,79.31,79.15,79.31,29086.248922245013,48.9871,49.0056,48.9067,49.0056,29086.2489
2011-10-12 12:05:00,79.35,79.38,79.18,79.22,40032.68668868131,49.0303,49.0489,48.9253,48.95,40032.6867
2011-10-12 12:10:00,79.22,79.35,79.11,79.35,41075.20457119905,48.95,49.0303,48.882,49.0303,41075.2046
2011-10-12 12:15:00,79.33,79.37,79.26,79.32,19599.33619133356,49.018,49.0427,48.9747,49.0118,19599.3362
2011-10-12 12:20:00,79.33,79.52,79.29,79.34,46496.297560291314,49.018,49.1354,48.9932,49.0241,46496.2976
2011-10-12 12:25:00,79.31,79.42,79.25,79.38,41804.96708896147,49.0056,49.0736,48.9685,49.0489,41804.9671
2011-10-12 12:30:00,79.4,79.53,79.38,79.49,26688.457792454206,49.0612,49.1415,49.0489,49.1168,26688.4578
2011-10-12 12:35:00,79.49,79.66,79.49,79.59,65053.115869107125,49.1168,49.2219,49.1168,49.1786,65053.1159
2011-10-12 12:40:00,79.57,79.61,79.44,79.45,30858.529322525173,49.1663,49.191,49.0859,49.0921,30858.5293
2011-10-12 12:45:00,79.47,79.61,79.45,79.55,21371.61659161372,49.1045,49.191,49.0921,49.1539,21371.6166
2011-10-12 12:50:00,79.56,79.93,79.49,79.89,50145.110149103406,49.1601,49.3887,49.1168,49.364,50145.1101
2011-10-12 12:55:00,79.87,79.94,79.71,79.86,57025.728173720505,49.3516,49.3949,49.2528,49.3454,57025.7282
2011-10-12 13:00:00,79.88,80.03,79.8,79.97,33256.32045231598,49.3578,49.4505,49.3084,49.4134,33256.3205
2011-10-12 13:05:00,79.99,80.04,79.85,79.87,58276.7496327418,49.4258,49.4567,49.3393,49.3516,58276.7496
2011-10-12 13:10:00,79.86,79.93,79.78,79.8,41283.7081477026,49.3454,49.3887,49.296,49.3084,41283.7081
2011-10-12 13:15:00,79.79,79.85,79.68,79.72,43890.00285399696,49.3022,49.3393,49.2342,49.2589,43890.0029
2011-10-12 13:20:00,79.75,79.82,79.67,79.69,19286.58082657824,49.2775,49.3207,49.228,49.2404,19286.5808
2011-10-12 13:25:00,79.67,79.83,79.65,79.65,35237.104429099694,49.228,49.3269,49.2157,49.2157,35237.1044
2011-10-12 13:30:00,79.69,79.87,79.63,79.69,26375.70242769888,49.2404,49.3516,49.2033,49.2404,26375.7024
2011-10-12 13:35:00,79.71,79.84,79.69,79.77,30754.2775342734,49.2528,49.3331,49.2404,49.2898,30754.2775
2011-10-12 13:40:00,79.75,79.84,79.72,79.76,26375.70242769888,49.2775,49.3331,49.2589,49.2837,26375.7024
2011-10-12 13:45:00,79.74,79.78,79.52,79.54,31171.2846872805,49.2713,49.296,49.1354,49.1477,31171.2847
2011-10-12 13:50:00,79.57,79.6,79.3,79.35,44619.76537175937,49.1663,49.1848,48.9994,49.0303,44619.7654
2011-10-12 13:55:00,79.35,79.41,79.18,79.23,53064.16022015309,49.0303,49.0674,48.9253,48.9562,53064.1602
2011-10-12 14:00:00,79.23,79.45,79.15,79.28,64427.60513959648,48.9562,49.0921,48.9067,48.9871,64427.6051
2011-10-12 14:05:00,79.3,79.47,79.3,79.45,49623.851207844535,48.9994,49.1045,48.9994,49.0921,49623.8512
2011-10-12 14:10:00,79.48,79.61,79.37,79.57,43472.99570098986,49.1106,49.191,49.0427,49.1663,43472.9957
2011-10-12 14:15:00,79.6,79.61,79.29,79.34,20329.09870909597,49.1848,49.191,48.9932,49.0241,20329.0987
2011-10-12 14:20:00,79.37,79.43,79.25,79.38,39407.175959170665,49.0427,49.0798,48.9685,49.0489,39407.176
2011-10-12 14:25:00,79.38,79.39,79.21,79.25,61821.310433302126,49.0489,49.055,48.9438,48.9685,61821.3104
2011-10-12 14:30:00,79.26,79.47,79.24,79.31,87258.74676673504,48.9747,49.1045,48.9623,49.0056,87258.7468
2011-10-12 14:35:00,79.31,79.35,79.12,79.16,46392.045772039535,49.0056,49.0303,48.8882,48.9129,46392.0458
2011-10-12 14:40:00,79.17,79.2,78.99,79.05,77771.83403582359,48.9191,48.9376,48.8079,48.8449,77771.834
2011-10-12 14:45:00,79.04,79.15,78.94,79.07,78918.6037065931,48.8388,48.9067,48.777,48.8573,78918.6037
2011-10-12 14:50:00,79.07,79.08,78.73,78.74,74331.52502351503,48.8573,48.8635,48.6472,48.6534,74331.525
2011-10-12 14:55:00,78.75,78.77,78.34,78.46,170555.92557990266,48.6596,48.6719,48.4062,48.4804,170555.9256
2011-10-12 15:00:00,78.48,78.56,78.28,78.34,82463.16450715343,48.4927,48.5422,48.3692,48.4062,82463.1645
2011-10-12 15:05:00,78.32,78.64,78.27,78.56,83088.67523666407,48.3939,48.5916,48.363,48.5422,83088.6752
2011-10-12 15:10:00,78.53,78.67,78.37,78.37,76937.81972980939,48.5236,48.6101,48.4248,48.4248,76937.8197
2011-10-12 15:15:00,78.36,78.38,78.17,78.26,59319.26751525954,48.4186,48.431,48.3012,48.3568,59319.2675
2011-10-12 15:20:00,78.3,78.34,78.02,78.08,45975.03861903244,48.3815,48.4062,48.2085,48.2456,45975.0386
2011-10-12 15:25:00,78.07,78.31,77.96,78.25,76833.56794155762,48.2394,48.3877,48.1714,48.3506,76833.5679
2011-10-12 15:30:00,78.27,78.4,78.11,78.19,100081.71672170328,48.363,48.4433,48.2641,48.3136,100081.7167
2011-10-12 15:35:00,78.2,78.42,78.06,78.37,89656.53789652584,48.3197,48.4557,48.2332,48.4248,89656.5379
2011-10-12 15:40:00,78.4,78.58,78.37,78.43,103417.77394576004,48.4433,48.5545,48.4248,48.4619,103417.7739
2011-10-12 15:45:00,78.42,78.49,77.73,77.81,183900.15447612977,48.4557,48.4989,48.0293,48.0788,183900.1545
2011-10-12 15:50:00,77.83,78.04,77.71,77.77,149914.07150605135,48.0911,48.2209,48.017,48.054,149914.0715
2011-10-12 15:55:00,77.76,77.89,77.7,77.72,396261.0471449939,48.0479,48.1282,48.0108,48.0231,396261.0471
2011-10-13 09:30:00,76.94,76.97,76.64,76.83,68701.92845791922,47.5412,47.5597,47.3558,47.4732,68701.9285
2011-10-13 09:35:00,76.79,76.87,76.45,76.52,75895.30184729164,47.4485,47.4979,47.2384,47.2817,75895.3018
2011-10-13 09:40:00,76.52,76.58,76.25,76.32,125102.14590212908,47.2817,47.3187,47.1148,47.1581,125102.1459
2011-10-13 09:45:00,76.33,76.71,76.3,76.56,66408.38911638019,47.1643,47.3991,47.1457,47.3064,66408.3891
2011-10-13 09:50:00,76.6,76.66,76.11,76.13,47538.81544280905,47.3311,47.3682,47.0283,47.0407,47538.8154
2011-10-13 09:55:00,76.14,76.39,75.96,76.26,51083.37624336938,47.0469,47.2013,46.9356,47.121,51083.3762
2011-10-13 10:00:00,76.3,76.43,75.89,75.89,65887.13017512132,47.1457,47.2261,46.8924,46.8924,65887.1302
2011-10-13 10:05:00,75.91,76.23,75.83,76.12,24811.925603922267,46.9047,47.1025,46.8553,47.0345,24811.9256
2011-10-13 10:10:00,76.14,76.39,76.1,76.21,39198.67238266712,47.0469,47.2013,47.0221,47.0901,39198.6724
2011-10-13 10:15:00,76.27,76.27,75.98,76.0,53793.92273791551,47.1272,47.1272,46.948,46.9604,53793.9227
2011-10-13 10:20:00,75.98,76.2,75.9,76.18,130731.7424677249,46.948,47.0839,46.8986,47.0716,130731.7425
2011-10-13 10:25:00,76.18,76.32,76.1,76.15,52230.14591413889,47.0716,47.1581,47.0221,47.053,52230.1459
2011-10-13 10:30:00,76.13,76.43,76.09,76.32,53585.41916141196,47.0407,47.2261,47.016,47.1581,53585.4192
2011-10-13 10:35:00,76.3,76.33,76.16,76.22,24707.673815670496,47.1457,47.1643,47.0592,47.0963,24707.6738
2011-10-13 10:40:00,76.24,76.38,76.03,76.2,18244.062944060493,47.1087,47.1952,46.9789,47.0839,18244.0629
2011-10-13 10:45:00,76.16,76.27,76.0,76.2,33569.0758170713,47.0592,47.1272,46.9604,47.0839,33569.0758
2011-10-13 10:50:00,76.2,76.33,76.16,76.18,22726.889838886786,47.0839,47.1643,47.0592,47.0716,22726.8898
2011-10-13 10:55:00,76.23,76.31,76.02,76.05,54627.9370439297,47.1025,47.1519,46.9727,46.9913,54627.937
2011-10-13 11:00:00,76.09,76.34,75.93,76.34,58276.7496327418,47.016,47.1704,46.9171,47.1704,58276.7496
2011-10-13 11:05:00,76.33,76.43,76.07,76.07,35132.85264084792,47.1643,47.2261,47.0036,47.0036,35132.8526
2011-10-13 11:10:00,76.06,76.36,76.04,76.31,35966.86694686212,46.9974,47.1828,46.9851,47.1519,35966.8669
2011-10-13 11:15:00,76.32,76.45,76.06,76.1,46287.79398378776,47.1581,47.2384,46.9974,47.0221,46287.794
2011-10-13 11:20:00,76.1,76.4,76.09,76.37,52855.65664364954,47.0221,47.2075,47.016,47.189,52855.6566
2011-10-13 11:25:00,76.38,76.56,76.29,76.41,41700.71530070969,47.1952,47.3064,47.1395,47.2137,41700.7153
2011-10-13 11:30:00,76.44,76.8,76.43,76.66,21892.87553287259,47.2322,47.4547,47.2261,47.3682,21892.8755
2011-10-13 11:35:00,76.69,76.9,76.68,76.88,42638.981394975664,47.3867,47.5165,47.3805,47.5041,42638.9814
2011-10-13 11:40:00,76.88,77.07,76.71,76.99,68910.43203442277,47.5041,47.6215,47.3991,47.5721,68910.432
2011-10-13 11:45:00,76.97,77.21,76.91,77.09,124685.138749122,47.5597,47.708,47.5226,47.6339,124685.1387
2011-10-13 11:50:00,77.07,77.08,76.85,76.87,83401.43060141939,47.6215,47.6277,47.4856,47.4979,83401.4306
2011-10-13 11:55:00,76.9,77.08,76.83,76.94,48789.83690183034,47.5165,47.6277,47.4732,47.5412,48789.8369
2011-10-13 12:00:00,76.95,77.24,76.95,77.23,56608.72102071341,47.5474,47.7266,47.5474,47.7204,56608.721
2011-10-13 12:05:00,77.25,77.25,76.93,76.94,36383.87409986921,47.7327,47.7327,47.535,47.5412,36383.8741
2011-10-13 12:10:00,76.99,77.08,76.85,76.91,28147.982827979045,47.5721,47.6277,47.4856,47.5226,28147.9828
2011-10-13 12:15:00,76.9,77.08,76.84,77.01,18869.573673571136,47.5165,47.6277,47.4794,47.5844,18869.5737
2011-10-13 12:20:00,76.99,77.14,76.96,77.08,27626.72388672017,47.5721,47.6648,47.5535,47.6277,27626.7239
2011-10-13 12:25:00,77.1,77.12,77.03,77.03,44515.5135835076,47.64,47.6524,47.5968,47.5968,44515.5136
2011-10-13 12:30:00,77.03,77.07,76.58,76.71,46392.045772039535,47.5968,47.6215,47.3187,47.3991,46392.0458
2011-10-13 12:35:00,76.72,76.95,76.68,76.95,22101.37910937614,47.4052,47.5474,47.3805,47.5474,22101.3791
2011-10-13 12:40:00,76.93,77.02,76.9,77.01,26792.709580705978,47.535,47.5906,47.5165,47.5844,26792.7096
2011-10-13 12:45:00,77.0,77.12,76.99,77.07,89239.53074351874,47.5783,47.6524,47.5721,47.6215,89239.5307
2011-10-13 12:50:00,77.06,77.22,77.03,77.22,44932.5207365147,47.6153,47.7142,47.5968,47.7142,44932.5207
2011-10-13 12:55:00,77.19,77.36,77.16,77.33,25437.43633343292,47.6957,47.8007,47.6771,47.7822,25437.4363
2011-10-13 13:00:00,77.34,77.34,77.16,77.32,24082.16308615985,47.7883,47.7883,47.6771,47.776,24082.1631
2011-10-13 13:05:00,77.3,77.56,77.14,77.56,56191.71386770631,47.7636,47.9243,47.6648,47.9243,56191.7139
2011-10-13 13:10:00,77.57,77.94,77.57,77.84,65261.61944561068,47.9305,48.1591,47.9305,48.0973,65261.6194
2011-10-13 13:15:00,77.84,77.87,77.62,77.62,32839.31329930889,48.0973,48.1158,47.9614,47.9614,32839.3133
2011-10-13 13:20:00,77.61,77.69,77.58,77.65,99143.4506274373,47.9552,48.0046,47.9366,47.9799,99143.4506
2011-10-13 13:25:00,77.64,78.09,77.61,77.98,71933.73389372423,47.9737,48.2518,47.9552,48.1838,71933.7339
2011-10-13 13:30:00,77.98,78.01,77.84,77.99,30650.025746021627,48.1838,48.2023,48.0973,48.19,30650.0257
2011-10-13 13:35:00,78.0,78.13,77.88,77.99,74435.7768117668,48.1962,48.2765,48.122,48.19,74435.7768
2011-10-13 13:40:00,77.98,78.0,77.89,77.98,54523.68525567793,48.1838,48.1962,48.1282,48.1838,54523.6853
2011-10-13 13:45:00,78.0,78.14,77.98,78.04,59527.77109176309,48.1962,48.2827,48.1838,48.2209,59527.7711
2011-10-13 13:50:00,78.06,78.15,77.96,78.03,29816.01144000743,48.2332,48.2888,48.1714,48.2147,29816.0114
2011-10-13 13:55:00,77.99,78.08,77.91,77.97,21684.371956369043,48.19,48.2456,48.1405,48.1776,21684.372
2011-10-13 14:00:00,77.96,77.98,77.7,77.77,37843.39913539405,48.1714,48.1838,48.0108,48.054,37843.3991
2011-10-13 14:05:00,77.73,77.86,77.7,77.79,25541.68812168469,48.0293,48.1096,48.0108,48.0664,25541.6881
2011-10-13 14:10:00,77.78,77.79,77.51,77.64,22309.88268587969,48.0602,48.0664,47.8934,47.9737,22309.8827
2011-10-13 14:15:00,77.65,77.84,77.62,77.73,21371.61659161372,47.9799,48.0973,47.9614,48.0293,21371.6166
2011-10-13 14:20:00,77.72,77.97,77.65,77.67,84443.94848393713,48.0231,48.1776,47.9799,47.9922,84443.9485
2011-10-13 14:25:00,77.69,77.72,77.46,77.69,29399.00428700033,48.0046,48.0231,47.8625,48.0046,29399.0043
2011-10-13 14:30:00,77.7,77.86,77.58,77.82,58589.50499749712,48.0108,48.1096,47.9366,48.0849,58589.505
2011-10-13 14:35:00,77.81,77.98,77.81,77.92,92992.59512058264,48.0788,48.1838,48.0788,48.1467,92992.5951
2011-10-13 14:40:00,77.93,78.0,77.81,77.95,39094.42059441534,48.1529,48.1962,48.0788,48.1653,39094.4206
2011-10-13 14:45:00,77.97,78.32,77.84,78.31,51083.37624336938,48.1776,48.3939,48.0973,48.3877,51083.3762
2011-10-13 14:50:00,78.31,78.38,78.16,78.38,63280.83546882696,48.3877,48.431,48.295,48.431,63280.8355
2011-10-13 14:55:00,78.37,78.37,78.16,78.17,34924.34906434437,48.4248,48.4248,48.295,48.3012,34924.3491
2011-10-13 15:00:00,78.16,78.29,78.16,78.22,69223.18739917809,48.295,48.3753,48.295,48.3321,69223.1874
2011-10-13 15:05:00,78.24,78.41,78.23,78.4,56504.46923246163,48.3444,48.4495,48.3383,48.4433,56504.4692
2011-10-13 15:10:00,78.42,78.45,78.2,78.33,73914.51787050793,48.4557,48.4742,48.3197,48.4001,73914.5179
2011-10-13 15:15:00,78.34,78.63,78.29,78.55,86320.48067246907,48.4062,48.5854,48.3753,48.536,86320.4807
2011-10-13 15:20:00,78.55,78.61,78.16,78.16,51500.38339637647,48.536,48.5731,48.295,48.295,51500.3834
2011-10-13 15:25:00,78.13,78.14,77.91,77.96,43264.49212448631,48.2765,48.2827,48.1405,48.1714,43264.4921
2011-10-13 15:30:00,77.96,78.1,77.78,77.92,80586.63231862149,48.1714,48.2579,48.0602,48.1467,80586.6323
2011-10-13 15:35:00,77.92,78.02,77.79,77.87,40866.7009946955,48.1467,48.2085,48.0664,48.1158,40866.701
2011-10-13 15:40:00,77.87,78.18,77.85,78.11,71933.73389372423,48.1158,48.3074,48.1035,48.2641,71933.7339
2011-10-13 15:45:00,78.09,78.33,77.81,77.97,114468.46350044812,48.2518,48.4001,48.0788,48.1776,114468.4635
2011-10-13 15:50:00,77.99,78.24,77.94,78.2,77667.5822475718,48.19,48.3444,48.1591,48.3197,77667.5822
2011-10-13 15:55:00,78.2,78.32,78.14,78.17,171077.18452116151,48.3197,48.3939,48.2827,48.3012,171077.1845
2011-10-14 09:30:00,79.67,80.24,79.67,80.17,74331.52502351503,49.228,49.5802,49.228,49.537,74331.525
2011-10-14 09:35:00,80.18,80.96,80.16,80.68,151999.10727108683,49.5432,50.0251,49.5308,49.8521,151999.1073
2011-10-14 09:40:00,80.61,80.71,80.21,80.28,87780.00570799391,49.8089,49.8707,49.5617,49.605,87780.0057
2011-10-14 09:45:00,80.26,81.2,80.26,81.01,138759.13016311152,49.5926,50.1734,49.5926,50.056,138759.1302
2011-10-14 09:50:00,80.96,81.37,80.9,80.99,119368.29754828152,50.0251,50.2785,49.9881,50.0437,119368.2975
2011-10-14 09:55:00,80.95,81.07,80.65,80.65,94764.87552086278,50.019,50.0931,49.8336,49.8336,94764.8755
2011-10-14 10:00:00,80.65,80.65,80.41,80.58,47121.80828980196,49.8336,49.8336,49.6853,49.7903,47121.8083
2011-10-14 10:05:00,80.59,80.8,80.59,80.63,39824.18311217776,49.7965,49.9263,49.7965,49.8212,39824.1831
2011-10-14 10:10:00,80.64,80.79,80.52,80.72,43368.743912738086,49.8274,49.9201,49.7533,49.8768,43368.7439
2011-10-14 10:15:00,80.71,80.79,80.6,80.63,64844.612292603575,49.8707,49.9201,49.8027,49.8212,64844.6123
2011-10-14 10:20:00,80.67,81.15,80.67,81.06,64844.612292603575,49.8459,50.1425,49.8459,50.0869,64844.6123
2011-10-14 10:25:00,81.04,81.09,80.76,80.89,226017.87692984653,50.0746,50.1055,49.9016,49.9819,226017.8769
2011-10-14 10:30:00,80.86,81.04,80.72,81.03,86424.73246072084,49.9633,50.0746,49.8768,50.0684,86424.7325
2011-10-14 10:35:00,81.05,81.29,81.02,81.2,107587.845475831,50.0807,50.229,50.0622,50.1734,107587.8455
2011-10-14 10:40:00,81.19,81.3,81.03,81.27,85173.71100169956,50.1673,50.2352,50.0684,50.2167,85173.711
2011-10-14 10:45:00,81.29,81.39,80.99,81.1,93930.86121484858,50.229,50.2908,50.0437,50.1116,93930.8612
2011-10-14 10:50:00,81.12,81.22,80.91,81.0,43160.240336234536,50.124,50.1858,49.9942,50.0499,43160.2403
2011-10-14 10:55:00,81.03,81.33,80.99,81.25,51500.38339637647,50.0684,50.2538,50.0437,50.2043,51500.3834
2011-10-14 11:00:00,81.26,81.3,81.15,81.3,56504.46923246163,50.2105,50.2352,50.1425,50.2352,56504.4692
2011-10-14 11:05:00,81.29,81.29,81.02,81.07,51500.38339637647,50.229,50.229,50.0622,50.0931,51500.3834
2011-10-14 11:10:00,81.1,81.1,80.7,80.92,67972.1659401568,50.1116,50.1116,49.8645,50.0004,67972.1659
2011-10-14 11:15:00,80.94,81.34,80.94,81.26,41804.96708896147,50.0128,50.2599,50.0128,50.2105,41804.9671
2011-10-14 11:20:00,81.3,81.31,80.75,80.77,56504.46923246163,50.2352,50.2414,49.8954,49.9077,56504.4692
2011-10-14 11:25:00,80.75,80.85,80.62,80.68,28460.738192734367,49.8954,49.9572,49.8151,49.8521,28460.7382
2011-10-14 11:30:00,80.65,80.83,80.57,80.64,53585.41916141196,49.8336,49.9448,49.7842,49.8274,53585.4192
2011-10-14 11:35:00,80.62,80.72,80.49,80.49,41492.21172420615,49.8151,49.8768,49.7347,49.7347,41492.2117
2011-10-14 11:40:00,80.49,80.74,80.47,80.62,38364.65807665292,49.7347,49.8892,49.7224,49.8151,38364.6581
2011-10-14 11:45:00,80.61,80.73,80.56,80.56,33256.32045231598,49.8089,49.883,49.778,49.778,33256.3205
2011-10-14 11:50:00,80.55,80.6,80.5,80.51,14595.250355248394,49.7718,49.8027,49.7409,49.7471,14595.2504
2011-10-14 11:55:00,80.52,80.72,80.51,80.61,26167.19885119533,49.7533,49.8768,49.7471,49.8089,26167.1989
2011-10-14 12:00:00,80.58,80.67,80.53,80.65,11259.193131191618,49.7903,49.8459,49.7594,49.8336,11259.1931
2011-10-14 12:05:00,80.67,80.72,80.54,80.71,11988.955648954035,49.8459,49.8768,49.7656,49.8707,11988.9556
2011-10-14 12:10:00,80.7,80.83,80.67,80.75,36592.37767637276,49.8645,49.9448,49.8459,49.8954,36592.3777
2011-10-14 12:15:00,80.75,80.79,80.6,80.62,13344.228896227103,49.8954,49.9201,49.8027,49.8151,13344.2289
2011-10-14 12:20:00,80.64,80.76,80.55,80.56,14386.746778744844,49.8274,49.9016,49.7718,49.778,14386.7468
2011-10-14 12:25:00,80.55,80.69,80.4,80.63,28564.98998098614,49.7718,49.8583,49.6791,49.8212,28564.99
2011-10-14 12:30:00,80.63,80.72,80.57,80.69,14699.502143500167,49.8212,49.8768,49.7842,49.8583,14699.5021
2011-10-14 12:35:00,80.69,80.79,80.69,80.76,10633.682401680971,49.8583,49.9201,49.8583,49.9016,10633.6824
2011-10-14 12:40:00,80.76,80.87,80.76,80.77,12927.221743220003,49.9016,49.9695,49.9016,49.9077,12927.2217
2011-10-14 12:45:00,80.79,80.94,80.79,80.83,13239.977107975328,49.9201,50.0128,49.9201,49.9448,13239.9771
2011-10-14 12:50:00,80.79,80.92,80.76,80.89,19078.07725007469,49.9201,50.0004,49.9016,49.9819,19078.0773
2011-10-14 12:55:00,80.87,80.96,80.81,80.87,11363.444919443393,49.9695,50.0251,49.9325,49.9695,11363.4449
2011-10-14 13:00:00,80.87,81.1,80.87,81.09,10737.934189932746,49.9695,50.1116,49.9695,50.1055,10737.9342
2011-10-14 13:05:00,81.07,81.2,81.0,81.1,22726.889838886786,50.0931,50.1734,50.0499,50.1116,22726.8898
2011-10-14 13:10:00,81.08,81.18,81.01,81.07,27522.4720984684,50.0993,50.1611,50.056,50.0931,27522.4721
2011-10-14 13:15:00,81.09,81.11,81.04,81.09,31588.291840287595,50.1055,50.1178,50.0746,50.1055,31588.2918
2011-10-14 13:20:00,81.08,81.12,80.99,81.01,22935.39341539033,50.0993,50.124,50.0437,50.056,22935.3934
2011-10-14 13:25:00,80.99,81.06,80.89,80.91,15429.264661262589,50.0437,50.0869,49.9819,49.9942,15429.2647
2011-10-14 13:30:00,80.89,81.0,80.84,80.9,18973.82546182291,49.9819,50.0499,49.951,49.9881,18973.8255
2011-10-14 13:35:00,80.92,80.96,80.86,80.89,14908.005720003715,50.0004,50.0251,49.9633,49.9819,14908.0057
2011-10-14 13:40:00,80.93,80.98,80.85,80.96,14386.746778744844,50.0066,50.0375,49.9572,50.0251,14386.7468
2011-10-14 13:45:00,80.98,81.01,80.85,80.98,21475.868379865493,50.0375,50.056,49.9572,50.0375,21475.8684
2011-10-14 13:50:00,80.96,81.0,80.93,80.99,27313.96852196485,50.0251,50.0499,50.0066,50.0437,27313.9685
2011-10-14 13:55:00,80.98,81.02,80.91,80.97,57651.23890323116,50.0375,50.0622,49.9942,50.0313,57651.2389
2011-10-14 14:00:00,80.94,81.0,80.92,80.96,25854.44348644001,50.0128,50.0499,50.0004,50.0251,25854.4435
2011-10-14 14:05:00,80.96,80.96,80.86,80.92,23248.148780145657,50.0251,50.0251,49.9633,50.0004,23248.1488
2011-10-14 14:10:00,80.9,80.96,80.79,80.79,18348.314732312265,49.9881,50.0251,49.9201,49.9201,18348.3147
2011-10-14 14:15:00,80.79,80.95,80.78,80.93,17305.796849794522,49.9201,50.019,49.9139,50.0066,17305.7968
2011-10-14 14:20:00,80.93,81.01,80.92,80.96,24082.16308615985,50.0066,50.056,50.0004,50.0251,24082.1631
2011-10-14 14:25:00,80.99,81.04,80.94,81.02,16367.530755528556,50.0437,50.0746,50.0128,50.0622,16367.5308
2011-10-14 14:30:00,81.02,81.02,80.86,80.89,28981.99713399324,50.0622,50.0622,49.9633,49.9819,28981.9971
2011-10-14 14:35:00,80.9,81.05,80.9,81.01,20641.8540738513,49.9881,50.0807,49.9881,50.056,20641.8541
2011-10-14 14:40:00,81.01,81.02,80.93,80.94,13656.984260982425,50.056,50.0622,50.0066,50.0128,13656.9843
2011-10-14 14:45:00,80.94,80.98,80.86,80.96,17722.804002801622,50.0128,50.0375,49.9633,50.0251,17722.804
2011-10-14 14:50:00,80.96,81.19,80.96,81.13,24811.925603922267,50.0251,50.1673,50.0251,50.1302,24811.9256
2011-10-14 14:55:00,81.13,81.42,81.11,81.39,54002.426314419055,50.1302,50.3094,50.1178,50.2908,54002.4263
2011-10-14 15:00:00,81.4,81.43,81.27,81.31,40762.44920644373,50.297,50.3155,50.2167,50.2414,40762.4492
2011-10-14 15:05:00,81.31,81.42,81.31,81.34,36071.11873511389,50.2414,50.3094,50.2414,50.2599,36071.1187
2011-10-14 15:10:00,81.33,81.35,81.25,81.27,24290.6666626634,50.2538,50.2661,50.2043,50.2167,24290.6667
2011-10-14 15:15:00,81.27,81.43,81.26,81.41,20433.35049734775,50.2167,50.3155,50.2105,50.3032,20433.3505
2011-10-14 15:20:00,81.41,81.53,81.41,81.51,70474.20885819939,50.3032,50.3773,50.3032,50.365,70474.2089
2011-10-14 15:25:00,81.51,81.58,81.49,81.55,42326.22603022034,50.365,50.4082,50.3526,50.3897,42326.226
2011-10-14 15:30:00,81.53,81.98,81.52,81.96,102479.50785149408,50.3773,50.6554,50.3712,50.643,102479.5079
2011-10-14 15:35:00,81.94,81.98,81.67,81.67,67763.66236365326,50.6307,50.6554,50.4638,50.4638,67763.6624
2011-10-14 15:40:00,81.64,81.75,81.58,81.63,99456.20599219264,50.4453,50.5133,50.4082,50.4391,99456.206
2011-10-14 15:45:00,81.61,81.73,81.43,81.59,94035.11300310036,50.4268,50.5009,50.3155,50.4144,94035.113
2011-10-14 15:50:00,81.6,81.68,81.37,81.66,105919.81686380264,50.4206,50.47,50.2785,50.4577,105919.8169
2011-10-14 15:55:00,81.66,81.98,81.63,81.96,318489.2131091703,50.4577,50.6554,50.4391,50.643,318489.2131
2011-10-17 09:30:00,81.3,82.28,80.72,81.07,172015.4506154275,50.2352,50.8408,49.8768,50.0931,172015.4506
2011-10-17 09:35:00,81.05,81.15,80.69,80.69,83401.43060141939,50.0807,50.1425,49.8583,49.8583,83401.4306
2011-10-17 09:40:00,80.69,80.82,80.38,80.79,53272.66379665664,49.8583,49.9386,49.6668,49.9201,53272.6638
2011-10-17 09:45:00,80.79,80.79,80.38,80.46,55044.9441969368,49.9201,49.9201,49.6668,49.7162,55044.9442
2011-10-17 09:50:00,80.45,80.69,80.34,80.56,56191.71386770631,49.71,49.8583,49.642,49.778,56191.7139
2011-10-17 09:55:00,80.54,80.57,80.31,80.45,53689.67094966373,49.7656,49.7842,49.6235,49.71,53689.6709
2011-10-17 10:00:00,80.46,80.5,80.04,80.12,75165.53932952923,49.7162,49.7409,49.4567,49.5061,75165.5393
2011-10-17 10:05:00,80.13,80.15,79.9,80.12,60674.54076253261,49.5123,49.5246,49.3702,49.5061,60674.5408
2011-10-17 10:10:00,80.12,80.27,80.05,80.18,37426.39198238695,49.5061,49.5988,49.4628,49.5432,37426.392
2011-10-17 10:15:00,80.14,80.25,79.9,80.15,63176.58368057519,49.5185,49.5864,49.3702,49.5246,63176.5837
2011-10-17 10:20:00,80.16,80.32,80.15,80.24,53064.16022015309,49.5308,49.6297,49.5246,49.5802,53064.1602
2011-10-17 10:25:00,80.26,80.32,80.12,80.2,72246.48925847955,49.5926,49.6297,49.5061,49.5555,72246.4893
2011-10-17 10:30:00,80.2,80.4,80.12,80.37,55253.44777344035,49.5555,49.6791,49.5061,49.6606,55253.4478
2011-10-17 10:35:00,80.35,80.73,80.33,80.63,80795.13589512503,49.6482,49.883,49.6359,49.8212,80795.1359
2011-10-17 10:40:00,80.63,80.7,80.47,80.47,76833.56794155762,49.8212,49.8645,49.7224,49.7224,76833.5679
2011-10-17 10:45:00,80.48,80.56,80.33,80.33,40241.19026518486,49.7285,49.778,49.6359,49.6359,40241.1903
2011-10-17 10:50:00,80.37,80.49,80.28,80.47,36696.62946462453,49.6606,49.7347,49.605,49.7224,36696.6295
2011-10-17 10:55:00,80.45,80.55,80.41,80.47,41179.45635945082,49.71,49.7718,49.6853,49.7224,41179.4564
2011-10-17 11:00:00,80.46,80.5,80.21,80.28,55878.95850295099,49.7162,49.7409,49.5617,49.605,55878.9585
2011-10-17 11:05:00,80.29,80.47,80.17,80.32,75791.05005903987,49.6111,49.7224,49.537,49.6297,75791.0501
2011-10-17 11:10:00,80.32,80.38,80.19,80.32,39094.42059441534,49.6297,49.6668,49.5494,49.6297,39094.4206
2011-10-17 11:15:00,80.31,80.32,80.16,80.17,32005.29899329469,49.6235,49.6297,49.5308,49.537,32005.299
2011-10-17 11:20:00,80.17,80.49,80.14,80.4,35862.61515861034,49.537,49.7347,49.5185,49.6791,35862.6152
2011-10-17 11:25:00,80.38,80.43,80.29,80.4,34611.593699589044,49.6668,49.6976,49.6111,49.6791,34611.5937
2011-10-17 11:30:00,80.44,80.5,80.33,80.43,28564.98998098614,49.7038,49.7409,49.6359,49.6976,28564.99
2011-10-17 11:35:00,80.44,80.44,80.31,80.39,23352.40056839743,49.7038,49.7038,49.6235,49.6729,23352.4006
2011-10-17 11:40:00,80.38,80.5,80.34,80.36,29920.26322825921,49.6668,49.7409,49.642,49.6544,29920.2632
2011-10-17 11:45:00,80.39,80.41,80.29,80.32,27418.220310216624,49.6729,49.6853,49.6111,49.6297,27418.2203
2011-10-17 11:50:00,80.35,80.6,80.35,80.42,38260.40628840114,49.6482,49.8027,49.6482,49.6915,38260.4063
2011-10-17 11:55:00,80.43,80.55,80.34,80.38,52647.15306714599,49.6976,49.7718,49.642,49.6668,52647.1531
2011-10-17 12:00:00,80.33,80.4,80.27,80.34,26792.709580705978,49.6359,49.6791,49.5988,49.642,26792.7096
2011-10-17 12:05:00,80.32,80.36,80.21,80.24,20850.357650354847,49.6297,49.6544,49.5617,49.5802,20850.3577
2011-10-17 12:10:00,80.24,80.34,80.1,80.24,29399.00428700033,49.5802,49.642,49.4937,49.5802,29399.0043
2011-10-17 12:15:00,80.24,80.42,80.2,80.35,33047.81687581243,49.5802,49.6915,49.5555,49.6482,33047.8169
2011-10-17 12:20:00,80.36,80.43,80.28,80.38,32422.306146301788,49.6544,49.6976,49.605,49.6668,32422.3061
2011-10-17 12:25:00,80.39,80.44,80.32,80.33,21371.61659161372,49.6729,49.7038,49.6297,49.6359,21371.6166
2011-10-17 12:30:00,80.35,80.35,80.14,80.2,27209.71673371308,49.6482,49.6482,49.5185,49.5555,27209.7167
2011-10-17 12:35:00,80.17,80.24,80.02,80.19,28356.48640448259,49.537,49.5802,49.4443,49.5494,28356.4864
2011-10-17 12:40:00,80.15,80.31,80.09,80.31,17931.30757930517,49.5246,49.6235,49.4876,49.6235,17931.3076
2011-10-17 12:45:00,80.28,80.3,79.99,80.1,34715.84548784082,49.605,49.6173,49.4258,49.4937,34715.8455
2011-10-17 12:50:00,80.11,80.14,79.9,79.92,27730.97567497195,49.4999,49.5185,49.3702,49.3825,27730.9757
2011-10-17 12:55:00,79.93,80.11,79.91,80.04,46913.30471329841,49.3887,49.4999,49.3763,49.4567,46913.3047
2011-10-17 13:00:00,80.02,80.11,79.96,79.97,47851.57080756438,49.4443,49.4999,49.4072,49.4134,47851.5708
2011-10-17 13:05:00,79.98,79.98,79.78,79.84,63906.34619833761,49.4196,49.4196,49.296,49.3331,63906.3462
2011-10-17 13:10:00,79.82,79.85,79.74,79.77,40553.94562994018,49.3207,49.3393,49.2713,49.2898,40553.9456
2011-10-17 13:15:00,79.78,79.99,79.72,79.95,45766.53504252889,49.296,49.4258,49.2589,49.4011,45766.535
2011-10-17 13:20:00,79.98,80.07,79.93,80.07,40032.68668868131,49.4196,49.4752,49.3887,49.4752,40032.6867
2011-10-17 13:25:00,80.06,80.09,79.96,79.99,47330.31186630551,49.469,49.4876,49.4072,49.4258,47330.3119
2011-10-17 13:30:00,79.98,80.02,79.87,79.91,34090.33475833017,49.4196,49.4443,49.3516,49.3763,34090.3348
2011-10-17 13:35:00,79.89,79.89,79.48,79.62,72350.74104673132,49.364,49.364,49.1106,49.1972,72350.741
2011-10-17 13:40:00,79.64,79.82,79.59,79.74,67555.1587871497,49.2095,49.3207,49.1786,49.2713,67555.1588
2011-10-17 13:45:00,79.72,79.77,79.58,79.6,40136.93847693308,49.2589,49.2898,49.1724,49.1848,40136.9385
2011-10-17 13:50:00,79.61,79.76,79.58,79.6,32213.80256979824,49.191,49.2837,49.1724,49.1848,32213.8026
2011-10-17 13:55:00,79.61,79.68,79.44,79.61,47955.82259581615,49.191,49.2342,49.0859,49.191,47955.8226
2011-10-17 14:00:00,79.61,79.7,79.51,79.62,28252.234616230817,49.191,49.2466,49.1292,49.1972,28252.2346
2011-10-17 14:05:00,79.63,79.64,79.35,79.35,64219.10156309293,49.2033,49.2095,49.0303,49.0303,64219.1016
2011-10-17 14:10:00,79.36,79.6,79.35,79.57,26479.954215950656,49.0365,49.1848,49.0303,49.1663,26479.9542
2011-10-17 14:15:00,79.57,79.57,79.37,79.47,29920.26322825921,49.1663,49.1663,49.0427,49.1045,29920.2632
2011-10-17 14:20:00,79.49,79.54,79.33,79.33,26896.96136895776,49.1168,49.1477,49.018,49.018,26896.9614
2011-10-17 14:25:00,79.32,79.48,79.25,79.44,37009.38482937985,49.0118,49.1106,48.9685,49.0859,37009.3848
2011-10-17 14:30:00,79.44,79.45,79.21,79.35,58589.50499749712,49.0859,49.0921,48.9438,49.0303,58589.505
2011-10-17 14:35:00,79.32,79.38,79.12,79.15,30754.2775342734,49.0118,49.0489,48.8882,48.9067,30754.2775
2011-10-17 14:40:00,79.17,79.33,79.12,79.22,46913.30471329841,48.9191,49.018,48.8882,48.95,46913.3047
2011-10-17 14:45:00,79.22,79.25,79.11,79.23,41492.21172420615,48.95,48.9685,48.882,48.9562,41492.2117
2011-10-17 14:50:00,79.23,79.31,79.11,79.31,40136.93847693308,48.9562,49.0056,48.882,49.0056,40136.9385
2011-10-17 14:55:00,79.3,79.31,79.17,79.3,96432.90413289116,48.9994,49.0056,48.9191,48.9994,96432.9041
2011-10-17 15:00:00,79.3,79.5,79.22,79.49,65365.87123386245,48.9994,49.123,48.95,49.1168,65365.8712
2011-10-17 15:05:00,79.49,79.5,79.31,79.37,39824.18311217776,49.1168,49.123,49.0056,49.0427,39824.1831
2011-10-17 15:10:00,79.37,79.79,79.34,79.63,69327.43918742987,49.0427,49.3022,49.0241,49.2033,69327.4392
2011-10-17 15:15:00,79.61,79.78,79.6,79.62,49311.09584308921,49.191,49.296,49.1848,49.1972,49311.0958
2011-10-17 15:20:00,79.61,79.67,79.5,79.56,85590.71815470664,49.191,49.228,49.123,49.1601,85590.7182
2011-10-17 15:25:00,79.57,79.63,79.4,79.6,74852.7839647739,49.1663,49.2033,49.0612,49.1848,74852.784
2011-10-17 15:30:00,79.57,79.8,79.36,79.41,65157.3676573589,49.1663,49.3084,49.0365,49.0674,65157.3677
2011-10-17 15:35:00,79.43,79.45,79.14,79.2,70369.95706994762,49.0798,49.0921,48.9006,48.9376,70369.9571
2011-10-17 15:40:00,79.2,79.82,79.15,79.78,92158.58081456844,48.9376,49.3207,48.9067,49.296,92158.5808
2011-10-17 15:45:00,79.78,79.78,79.43,79.61,165864.5951085728,49.296,49.296,49.0798,49.191,165864.5951
2011-10-17 15:50:00,79.63,79.69,79.22,79.27,174413.2417452183,49.2033,49.2404,48.95,48.9809,174413.2417
2011-10-17 15:55:00,79.28,79.36,79.12,79.25,321825.27033322706,48.9871,49.0365,48.8882,48.9685,321825.2703
2011-10-18 09:30:00,79.15,79.48,79.11,79.43,52647.15306714599,48.9067,49.1106,48.882,49.0798,52647.1531
2011-10-18 09:35:00,79.49,79.6,79.14,79.5,37843.39913539405,49.1168,49.1848,48.9006,49.123,37843.3991
2011-10-18 09:40:00,79.49,79.67,79.03,79.28,48685.58511357857,49.1168,49.228,48.8326,48.9871,48685.5851
2011-10-18 09:45:00,79.31,79.37,78.8,78.95,56087.46207945454,49.0056,49.0427,48.6905,48.7832,56087.4621
2011-10-18 09:50:00,78.91,78.95,78.45,78.62,49623.851207844535,48.7584,48.7832,48.4742,48.5793,49623.8512
2011-10-18 09:55:00,78.62,78.76,78.28,78.75,62342.569374561,48.5793,48.6658,48.3692,48.6596,62342.5694
2011-10-18 10:00:00,78.73,78.77,78.43,78.45,54523.68525567793,48.6472,48.6719,48.4619,48.4742,54523.6853
2011-10-18 10:05:00,78.44,78.95,78.33,78.83,57859.74247973471,48.468,48.7832,48.4001,48.709,57859.7425
2011-10-18 10:10:00,78.8,79.06,78.73,78.87,73289.00714099729,48.6905,48.8511,48.6472,48.7337,73289.0071
2011-10-18 10:15:00,78.84,78.91,78.56,78.65,23039.645203642107,48.7152,48.7584,48.5422,48.5978,23039.6452
2011-10-18 10:20:00,78.62,79.26,78.62,79.1,48268.57796057147,48.5793,48.9747,48.5793,48.8758,48268.578
2011-10-18 10:25:00,79.1,79.68,79.05,79.68,63593.59083358228,48.8758,49.2342,48.8449,49.2342,63593.5908
2011-10-18 10:30:00,79.7,79.74,79.5,79.71,66825.39626938729,49.2466,49.2713,49.123,49.2528,66825.3963
2011-10-18 10:35:00,79.75,79.77,79.44,79.58,47330.31186630551,49.2775,49.2898,49.0859,49.1724,47330.3119
2011-10-18 10:40:00,79.61,79.89,79.55,79.85,21892.87553287259,49.191,49.364,49.1539,49.3393,21892.8755
2011-10-18 10:45:00,79.86,80.31,79.81,80.23,44098.5064305005,49.3454,49.6235,49.3146,49.5741,44098.5064
2011-10-18 10:50:00,80.23,80.45,80.17,80.28,47955.82259581615,49.5741,49.71,49.537,49.605,47955.8226
2011-10-18 10:55:00,80.25,80.45,80.23,80.39,55253.44777344035,49.5864,49.71,49.5741,49.6729,55253.4478
2011-10-18 11:00:00,80.39,80.42,80.22,80.24,105190.0543460402,49.6729,49.6915,49.5679,49.5802,105190.0543
2011-10-18 11:05:00,80.28,80.45,80.17,80.35,30858.529322525173,49.605,49.71,49.537,49.6482,30858.5293
2011-10-18 11:10:00,80.38,80.52,80.2,80.41,51083.37624336938,49.6668,49.7533,49.5555,49.6853,51083.3762
2011-10-18 11:15:00,80.37,80.37,80.08,80.13,37322.14019413518,49.6606,49.6606,49.4814,49.5123,37322.1402
2011-10-18 11:20:00,80.1,80.29,79.86,79.92,25854.44348644001,49.4937,49.6111,49.3454,49.3825,25854.4435
2011-10-18 11:25:00,79.95,80.01,79.78,79.98,21163.11301511017,49.4011,49.4381,49.296,49.4196,21163.113
2011-10-18 11:30:00,79.98,80.17,79.98,80.17,20954.60943860662,49.4196,49.537,49.4196,49.537,20954.6094
2011-10-18 11:35:00,80.17,80.87,80.17,80.87,83297.17881316761,49.537,49.9695,49.537,49.9695,83297.1788
2011-10-18 11:40:00,80.87,81.01,80.66,80.93,43785.75106574518,49.9695,50.056,49.8398,50.0066,43785.7511
2011-10-18 11:45:00,80.91,80.92,80.59,80.72,31379.788263784045,49.9942,50.0004,49.7965,49.8768,31379.7883
2011-10-18 11:50:00,80.7,80.93,80.6,80.65,25124.680968677592,49.8645,50.0066,49.8027,49.8336,25124.681
2011-10-18 11:55:00,80.68,80.72,80.45,80.56,37530.64377063872,49.8521,49.8768,49.71,49.778,37530.6438
2011-10-18 12:00:00,80.57,80.68,80.47,80.62,35237.104429099694,49.7842,49.8521,49.7224,49.8151,35237.1044
2011-10-18 12:05:00,80.65,80.65,80.51,80.58,34194.58654658195,49.8336,49.8336,49.7471,49.7903,34194.5865
2011-10-18 12:10:00,80.58,80.6,80.42,80.42,29816.01144000743,49.7903,49.8027,49.6915,49.6915,29816.0114
2011-10-18 12:15:00,80.41,80.47,80.34,80.38,23560.90414490098,49.6853,49.7224,49.642,49.6668,23560.9041
2011-10-18 12:20:00,80.37,80.46,80.31,80.4,38885.917017911794,49.6606,49.7162,49.6235,49.6791,38885.917
2011-10-18 12:25:00,80.42,80.49,80.35,80.39,20537.602285599525,49.6915,49.7347,49.6482,49.6729,20537.6023
2011-10-18 12:30:00,80.43,80.46,80.32,80.4,14490.99856699662,49.6976,49.7162,49.6297,49.6791,14490.9986
2011-10-18 12:35:00,80.37,80.61,80.37,80.6,28773.493557489688,49.6606,49.8089,49.6606,49.8027,28773.4936
2011-10-18 12:40:00,80.63,80.77,80.6,80.73,40658.19741819195,49.8212,49.9077,49.8027,49.883,40658.1974
2011-10-18 12:45:00,80.73,80.89,80.71,80.74,23873.6595096563,49.883,49.9819,49.8707,49.8892,23873.6595
2011-10-18 12:50:00,80.73,80.74,80.63,80.68,12614.466378464684,49.883,49.8892,49.8212,49.8521,12614.4664
2011-10-18 12:55:00,80.68,80.72,80.65,80.68,31484.04005203582,49.8521,49.8768,49.8336,49.8521,31484.0401
2011-10-18 13:00:00,80.71,80.82,80.68,80.74,30337.270381266306,49.8707,49.9386,49.8521,49.8892,30337.2704
2011-10-18 13:05:00,80.77,80.8,80.66,80.66,26479.954215950656,49.9077,49.9263,49.8398,49.8398,26479.9542
2011-10-18 13:10:00,80.68,80.71,80.55,80.57,29607.507863503884,49.8521,49.8707,49.7718,49.7842,29607.5079
2011-10-18 13:15:00,80.57,80.68,80.55,80.67,11154.941342939845,49.7842,49.8521,49.7718,49.8459,11154.9413
2011-10-18 13:20:00,80.63,80.63,80.55,80.56,16471.78254378033,49.8212,49.8212,49.7718,49.778,16471.7825
2011-10-18 13:25:00,80.55,80.7,80.36,80.7,14595.250355248394,49.7718,49.8645,49.6544,49.8645,14595.2504
2011-10-18 13:30:00,80.71,80.77,80.67,80.76,6359.359083358228,49.8707,49.9077,49.8459,49.9016,6359.3591
2011-10-18 13:35:00,80.76,80.89,80.74,80.83,30650.025746021627,49.9016,49.9819,49.8892,49.9448,30650.0257
2011-10-18 13:40:00,80.82,80.98,80.79,80.96,56295.96565595809,49.9386,50.0375,49.9201,50.0251,56295.9657
2011-10-18 13:45:00,80.96,81.08,80.9,81.08,110194.14018212535,50.0251,50.0993,49.9881,50.0993,110194.1402
2011-10-18 13:50:00,81.08,81.43,81.07,81.22,112279.17594716084,50.0993,50.3155,50.0931,50.1858,112279.1759
2011-10-18 13:55:00,81.2,81.25,81.06,81.17,46913.30471329841,50.1734,50.2043,50.0869,50.1549,46913.3047
2011-10-18 14:00:00,81.19,81.34,81.19,81.23,102271.00427499053,50.1673,50.2599,50.1673,50.192,102271.0043
2011-10-18 14:05:00,81.23,81.32,81.14,81.2,48581.33332532679,50.192,50.2476,50.1364,50.1734,48581.3333
2011-10-18 14:10:00,81.23,81.44,81.2,81.36,33881.83118182663,50.192,50.3217,50.1734,50.2723,33881.8312
2011-10-18 14:15:00,81.37,81.39,81.22,81.23,33777.57939357485,50.2785,50.2908,50.1858,50.192,33777.5794
2011-10-18 14:20:00,81.26,81.26,81.17,81.24,48372.82974882325,50.2105,50.2105,50.1549,50.1981,48372.8297
2011-10-18 14:25:00,81.24,81.26,81.11,81.14,64427.60513959648,50.1981,50.2105,50.1178,50.1364,64427.6051
2011-10-18 14:30:00,81.13,81.26,81.13,81.24,42430.477818472114,50.1302,50.2105,50.1302,50.1981,42430.4778
2011-10-18 14:35:00,81.23,81.23,80.8,80.8,59110.76393875599,50.192,50.192,49.9263,49.9263,59110.7639
2011-10-18 14:40:00,80.79,80.87,80.69,80.82,55461.9513499439,49.9201,49.9695,49.8583,49.9386,55461.9513
2011-10-18 14:45:00,80.84,81.11,80.84,81.0,45870.78683078066,49.951,50.1178,49.951,50.0499,45870.7868
2011-10-18 14:50:00,80.99,81.19,80.96,81.03,48060.07438406792,50.0437,50.1673,50.0251,50.0684,48060.0744
2011-10-18 14:55:00,81.04,81.16,80.94,81.1,79961.12158911084,50.0746,50.1487,50.0128,50.1116,79961.1216
2011-10-18 15:00:00,81.13,81.51,81.09,81.42,212882.151610123,50.1302,50.365,50.1055,50.3094,212882.1516
2011-10-18 15:05:00,81.43,81.87,81.4,81.69,210588.612268584,50.3155,50.5874,50.297,50.4762,210588.6123
2011-10-18 15:10:00,81.72,82.06,81.63,81.97,372491.6394235893,50.4947,50.7048,50.4391,50.6492,372491.6394
2011-10-18 15:15:00,82.0,82.18,81.62,81.66,261567.7367237016,50.6678,50.779,50.4329,50.4577,261567.7367
2011-10-18 15:20:00,81.69,81.93,81.5,81.6,218198.99281096348,50.4762,50.6245,50.3588,50.4206,218198.9928
2011-10-18 15:25:00,81.56,81.86,81.21,81.27,232898.49495446365,50.3959,50.5812,50.1796,50.2167,232898.495
2011-10-18 15:30:00,81.3,81.46,81.04,81.21,220388.2803642508,50.2352,50.3341,50.0746,50.1796,220388.2804
2011-10-18 15:35:00,81.16,81.59,81.15,81.39,198286.9012548746,50.1487,50.4144,50.1425,50.2908,198286.9013
2011-10-18 15:40:00,81.33,81.69,81.28,81.68,170451.6737916509,50.2538,50.4762,50.2229,50.47,170451.6738
2011-10-18 15:45:00,81.7,81.91,81.62,81.78,299411.1358590956,50.4824,50.6121,50.4329,50.5318,299411.1359
2011-10-18 15:50:00,81.82,82.16,81.79,82.13,267614.34044230444,50.5565,50.7666,50.538,50.7481,267614.3404
2011-10-18 15:55:00,82.12,82.13,81.29,81.54,519486.660858591,50.7419,50.7481,50.229,50.3835,519486.6609
2011-10-19 09:30:00,81.26,81.53,81.26,81.49,44724.01716001115,50.2105,50.3773,50.2105,50.3526,44724.0172
2011-10-19 09:35:00,81.53,81.94,81.38,81.84,55357.69956169212,50.3773,50.6307,50.2847,50.5689,55357.6996
2011-10-19 09:40:00,81.83,81.93,81.44,81.45,60466.03718602906,50.5627,50.6245,50.3217,50.3279,60466.0372
2011-10-19 09:45:00,81.48,81.63,81.21,81.52,40658.19741819195,50.3464,50.4391,50.1796,50.3712,40658.1974
2011-10-19 09:50:00,81.47,81.56,81.3,81.34,40449.69384168841,50.3403,50.3959,50.2352,50.2599,40449.6938
2011-10-19 09:55:00,81.36,81.69,81.16,81.68,62551.07295106454,50.2723,50.4762,50.1487,50.47,62551.073
2011-10-19 10:00:00,81.65,81.82,81.43,81.59,64531.856927848254,50.4515,50.5565,50.3155,50.4144,64531.8569
2011-10-19 10:05:00,81.59,81.99,81.52,81.99,101958.2489102352,50.4144,50.6616,50.3712,50.6616,101958.2489
2011-10-19 10:10:00,81.95,82.24,81.93,82.06,72142.23747022777,50.6369,50.816,50.6245,50.7048,72142.2375
2011-10-19 10:15:00,82.03,82.35,81.91,82.24,45036.77252476647,50.6863,50.884,50.6121,50.816,45036.7725
2011-10-19 10:20:00,82.24,82.49,82.14,82.31,69535.94276393342,50.816,50.9705,50.7543,50.8593,69535.9428
2011-10-19 10:25:00,82.34,82.46,82.24,82.45,49728.10299609631,50.8778,50.952,50.816,50.9458,49728.103
2011-10-19 10:30:00,82.46,82.67,82.46,82.59,73497.51071750085,50.952,51.0817,50.952,51.0323,73497.5107
2011-10-19 10:35:00,82.58,82.7,82.46,82.49,46704.80113679486,51.0261,51.1003,50.952,50.9705,46704.8011
2011-10-19 10:40:00,82.54,82.85,82.44,82.47,63176.58368057519,51.0014,51.193,50.9396,50.9582,63176.5837
2011-10-19 10:45:00,82.5,82.77,82.47,82.62,40449.69384168841,50.9767,51.1435,50.9582,51.0508,40449.6938
2011-10-19 10:50:00,82.65,82.91,82.61,82.84,34090.33475833017,51.0694,51.23,51.0447,51.1868,34090.3348
2011-10-19 10:55:00,82.82,82.82,82.48,82.49,39198.67238266712,51.1744,51.1744,50.9643,50.9705,39198.6724
2011-10-19 11:00:00,82.46,82.5,82.23,82.27,59632.02288001486,50.952,50.9767,50.8099,50.8346,59632.0229
2011-10-19 11:05:00,82.27,82.62,82.2,82.61,76416.56078855052,50.8346,51.0508,50.7913,51.0447,76416.5608
2011-10-19 11:10:00,82.6,82.68,82.43,82.52,65678.62659861778,51.0385,51.0879,50.9334,50.9891,65678.6266
2011-10-19 11:15:00,82.53,82.67,82.3,82.4,44307.01000700405,50.9952,51.0817,50.8531,50.9149,44307.01
2011-10-19 11:20:00,82.39,82.59,82.33,82.55,59215.01572700777,50.9087,51.0323,50.8717,51.0076,59215.0157
2011-10-19 11:25:00,82.56,82.69,82.49,82.64,50979.124455117606,51.0138,51.0941,50.9705,51.0632,50979.1245
2011-10-19 11:30:00,82.63,82.82,82.63,82.65,48998.34047833389,51.057,51.1744,51.057,51.0694,48998.3405
2011-10-19 11:35:00,82.64,82.66,82.41,82.41,79231.35907134842,51.0632,51.0756,50.9211,50.9211,79231.3591
2011-10-19 11:40:00,82.43,82.46,82.29,82.46,44828.26894826292,50.9334,50.952,50.8469,50.952,44828.2689
2011-10-19 11:45:00,82.46,82.48,82.14,82.17,44932.5207365147,50.952,50.9643,50.7543,50.7728,44932.5207
2011-10-19 11:50:00,82.17,82.18,81.84,81.84,99768.96135694794,50.7728,50.779,50.5689,50.5689,99768.9614
2011-10-19 11:55:00,81.84,81.94,81.74,81.78,92158.58081456844,50.5689,50.6307,50.5071,50.5318,92158.5808
2011-10-19 12:00:00,81.78,81.98,81.77,81.94,50145.110149103406,50.5318,50.6554,50.5256,50.6307,50145.1101
2011-10-19 12:05:00,81.95,82.12,81.74,81.81,38364.65807665292,50.6369,50.7419,50.5071,50.5504,38364.6581
2011-10-19 12:10:00,81.78,81.88,81.71,81.78,16784.53790853565,50.5318,50.5936,50.4886,50.5318,16784.5379
2011-10-19 12:15:00,81.78,81.85,81.73,81.81,17514.300426298072,50.5318,50.5751,50.5009,50.5504,17514.3004
2011-10-19 12:20:00,81.83,81.97,81.75,81.97,16993.0414850392,50.5627,50.6492,50.5133,50.6492,16993.0415
2011-10-19 12:25:00,81.98,81.98,81.79,81.82,16054.775390773231,50.6554,50.6554,50.538,50.5565,16054.7754
2011-10-19 12:30:00,81.84,81.88,81.66,81.71,19390.832614830008,50.5689,50.5936,50.4577,50.4886,19390.8326
2011-10-19 12:35:00,81.73,81.97,81.73,81.88,32109.550781546463,50.5009,50.6492,50.5009,50.5936,32109.5508
2011-10-19 12:40:00,81.86,81.88,81.74,81.79,23039.645203642107,50.5812,50.5936,50.5071,50.538,23039.6452
2011-10-19 12:45:00,81.8,81.91,81.77,81.82,16159.027179025006,50.5442,50.6121,50.5256,50.5565,16159.0272
2011-10-19 12:50:00,81.82,82.2,81.77,82.08,27209.71673371308,50.5565,50.7913,50.5256,50.7172,27209.7167
2011-10-19 12:55:00,82.09,82.18,81.95,81.97,14803.753931751942,50.7234,50.779,50.6369,50.6492,14803.7539
2011-10-19 13:00:00,81.96,82.21,81.96,82.2,22101.37910937614,50.643,50.7975,50.643,50.7913,22101.3791
2011-10-19 13:05:00,82.2,82.3,82.09,82.26,16784.53790853565,50.7913,50.8531,50.7234,50.8284,16784.5379
2011-10-19 13:10:00,82.22,82.37,82.12,82.3,31796.79541679114,50.8037,50.8964,50.7419,50.8531,31796.7954
2011-10-19 13:15:00,82.31,82.38,82.04,82.05,37426.39198238695,50.8593,50.9026,50.6925,50.6986,37426.392
2011-10-19 13:20:00,82.04,82.11,81.97,82.09,11467.696707695166,50.6925,50.7357,50.6492,50.7234,11467.6967
2011-10-19 13:25:00,82.04,82.15,81.98,81.99,39094.42059441534,50.6925,50.7604,50.6554,50.6616,39094.4206
2011-10-19 13:30:00,81.98,81.99,81.82,81.84,22622.63805063501,50.6554,50.6616,50.5565,50.5689,22622.6381
2011-10-19 13:35:00,81.89,81.95,81.77,81.77,15533.516449514362,50.5998,50.6369,50.5256,50.5256,15533.5164
2011-10-19 13:40:00,81.77,81.96,81.72,81.78,25854.44348644001,50.5256,50.643,50.4947,50.5318,25854.4435
2011-10-19 13:45:00,81.78,81.87,81.64,81.87,30441.52216951808,50.5318,50.5874,50.4453,50.5874,30441.5222
2011-10-19 13:50:00,81.86,81.92,81.75,81.9,12927.221743220003,50.5812,50.6183,50.5133,50.606,12927.2217
2011-10-19 13:55:00,81.9,82.01,81.89,81.97,22518.38626238324,50.606,50.6739,50.5998,50.6492,22518.3863
2011-10-19 14:00:00,81.97,82.13,81.73,81.75,34715.84548784082,50.6492,50.7481,50.5009,50.5133,34715.8455
2011-10-19 14:05:00,81.73,81.75,81.18,81.2,115615.23317121762,50.5009,50.5133,50.1611,50.1734,115615.2332
2011-10-19 14:10:00,81.19,81.43,81.01,81.14,99560.4577804444,50.1673,50.3155,50.056,50.1364,99560.4578
2011-10-19 14:15:00,81.14,81.35,81.05,81.14,55357.69956169212,50.1364,50.2661,50.0807,50.1364,55357.6996
2011-10-19 14:20:00,81.15,81.26,80.89,81.01,100290.2202982068,50.1425,50.2105,49.9819,50.056,100290.2203
2011-10-19 14:25:00,81.0,81.08,80.83,80.84,58798.00857400067,50.0499,50.0993,49.9448,49.951,58798.0086
2011-10-19 14:30:00,80.85,80.93,80.63,80.8,75999.55363554342,49.9572,50.0066,49.8212,49.9263,75999.5536
2011-10-19 14:35:00,80.79,80.9,80.71,80.85,90594.8039907918,49.9201,49.9881,49.8707,49.9572,90594.804
2011-10-19 14:40:00,80.87,80.97,80.65,80.81,78084.5894005789,49.9695,50.0313,49.8336,49.9325,78084.5894
2011-10-19 14:45:00,80.84,81.14,80.77,80.98,63489.33904533051,49.951,50.1364,49.9077,50.0375,63489.339
2011-10-19 14:50:00,80.97,80.98,80.59,80.62,78084.5894005789,50.0313,50.0375,49.7965,49.8151,78084.5894
2011-10-19 14:55:00,80.62,80.71,80.36,80.54,86007.72530771374,49.8151,49.8707,49.6544,49.7656,86007.7253
2011-10-19 15:00:00,80.55,80.65,80.08,80.1,146161.0071289875,49.7718,49.8336,49.4814,49.4937,146161.0071
2011-10-19 15:05:00,80.11,80.31,79.96,80.21,95598.88982687696,49.4999,49.6235,49.4072,49.5617,95598.8898
2011-10-19 15:10:00,80.22,80.31,79.99,80.25,102271.00427499053,49.5679,49.6235,49.4258,49.5864,102271.0043
2011-10-19 15:15:00,80.25,80.54,80.25,80.39,39719.93132392599,49.5864,49.7656,49.5864,49.6729,39719.9313
2011-10-19 15:20:00,80.41,80.55,80.25,80.42,80065.37337736262,49.6853,49.7718,49.5864,49.6915,80065.3734
2011-10-19 15:25:00,80.45,80.49,80.17,80.17,43160.240336234536,49.71,49.7347,49.537,49.537,43160.2403
2011-10-19 15:30:00,80.2,80.64,80.15,80.55,65470.12302211423,49.5555,49.8274,49.5246,49.7718,65470.123
2011-10-19 15:35:00,80.54,80.57,80.34,80.43,100185.96850995504,49.7656,49.7842,49.642,49.6976,100185.9685
2011-10-19 15:40:00,80.45,80.77,80.04,80.61,162528.53788451603,49.71,49.9077,49.4567,49.8089,162528.5379
2011-10-19 15:45:00,80.57,80.8,80.38,80.78,120619.3190073028,49.7842,49.9263,49.6668,49.9139,120619.319
2011-10-19 15:50:00,80.77,80.78,80.46,80.58,120410.81543079924,49.9077,49.9139,49.7162,49.7903,120410.8154
2011-10-19 15:55:00,80.57,80.6,80.39,80.54,152416.11442409395,49.7842,49.8027,49.6729,49.7656,152416.1144
2011-10-20 09:30:00,80.55,80.79,80.29,80.5,114572.71528869988,49.7718,49.9201,49.6111,49.7409,114572.7153
2011-10-20 09:35:00,80.48,80.48,80.0,80.33,60570.28897428083,49.7285,49.7285,49.432,49.6359,60570.289
2011-10-20 09:40:00,80.29,80.7,80.14,80.7,56191.71386770631,49.6111,49.8645,49.5185,49.8645,56191.7139
2011-10-20 09:45:00,80.7,80.97,80.51,80.97,108838.86693485233,49.8645,50.0313,49.7471,50.0313,108838.8669
2011-10-20 09:50:00,80.97,81.11,80.83,80.9,89865.0414730294,50.0313,50.1178,49.9448,49.9881,89865.0415
2011-10-20 09:55:00,80.89,81.04,80.62,80.97,119576.80112478504,49.9819,50.0746,49.8151,50.0313,119576.8011
2011-10-20 10:00:00,80.91,81.8,80.91,81.54,173057.96849794523,49.9942,50.5442,49.9942,50.3835,173057.9685
2011-10-20 10:05:00,81.54,81.59,81.25,81.44,120827.82258380634,50.3835,50.4144,50.2043,50.3217,120827.8226
2011-10-20 10:10:00,81.48,81.9,81.39,81.69,112487.6795236644,50.3464,50.606,50.2908,50.4762,112487.6795
2011-10-20 10:15:00,81.72,81.84,81.44,81.49,78605.84834183777,50.4947,50.5689,50.3217,50.3526,78605.8483
2011-10-20 10:20:00,81.44,81.56,80.83,80.92,128438.20312618586,50.3217,50.3959,49.9448,50.0004,128438.2031
2011-10-20 10:25:00,80.89,81.02,80.63,80.95,68910.43203442277,49.9819,50.0622,49.8212,50.019,68910.432
2011-10-20 10:30:00,80.95,81.04,80.73,80.87,81629.15020113923,50.019,50.0746,49.883,49.9695,81629.1502
2011-10-20 10:35:00,80.84,81.04,80.73,80.97,59632.02288001486,49.951,50.0746,49.883,50.0313,59632.0229
2011-10-20 10:40:00,81.04,81.06,80.83,81.0,22622.63805063501,50.0746,50.0869,49.9448,50.0499,22622.6381
2011-10-20 10:45:00,81.0,81.0,80.71,80.74,21475.868379865493,50.0499,50.0499,49.8707,49.8892,21475.8684
2011-10-20 10:50:00,80.68,80.89,80.57,80.86,46600.549348543085,49.8521,49.9819,49.7842,49.9633,46600.5493
2011-10-20 10:55:00,80.81,80.81,80.42,80.42,53689.67094966373,49.9325,49.9325,49.6915,49.6915,53689.6709
2011-10-20 11:00:00,80.4,80.44,80.16,80.29,103417.77394576004,49.6791,49.7038,49.5308,49.6111,103417.7739
2011-10-20 11:05:00,80.29,80.53,80.24,80.43,75895.30184729164,49.6111,49.7594,49.5802,49.6976,75895.3018
2011-10-20 11:10:00,80.47,80.47,80.17,80.32,59423.51930351132,49.7224,49.7224,49.537,49.6297,59423.5193
2011-10-20 11:15:00,80.29,80.32,79.85,79.88,115198.22601821054,49.6111,49.6297,49.3393,49.3578,115198.226
2011-10-20 11:20:00,79.88,80.0,79.69,79.99,101436.98996897634,49.3578,49.432,49.2404,49.4258,101436.99
2011-10-20 11:25:00,79.98,80.7,79.97,80.51,65782.87838686955,49.4196,49.8645,49.4134,49.7471,65782.8784
2011-10-20 11:30:00,80.51,80.52,80.05,80.17,60361.78539777728,49.7471,49.7533,49.4628,49.537,60361.7854
2011-10-20 11:35:00,80.19,80.51,80.18,80.31,38260.40628840114,49.5494,49.7471,49.5432,49.6235,38260.4063
2011-10-20 11:40:00,80.33,80.41,80.2,80.35,31588.291840287595,49.6359,49.6853,49.5555,49.6482,31588.2918
2011-10-20 11:45:00,80.33,80.47,80.17,80.27,38051.9027118976,49.6359,49.7224,49.537,49.5988,38051.9027
2011-10-20 11:50:00,80.27,80.31,79.88,79.94,52438.64949064244,49.5988,49.6235,49.3578,49.3949,52438.6495
2011-10-20 11:55:00,79.95,79.97,79.59,79.83,120723.57079555457,49.4011,49.4134,49.1786,49.3269,120723.5708
2011-10-20 12:00:00,79.8,79.96,79.61,79.82,32109.550781546463,49.3084,49.4072,49.191,49.3207,32109.5508
2011-10-20 12:05:00,79.77,79.93,79.58,79.7,52334.39770239067,49.2898,49.3887,49.1724,49.2466,52334.3977
2011-10-20 12:10:00,79.67,79.72,79.57,79.66,38364.65807665292,49.228,49.2589,49.1663,49.2219,38364.6581
2011-10-20 12:15:00,79.66,79.72,79.42,79.43,33464.82402881953,49.2219,49.2589,49.0736,49.0798,33464.824
2011-10-20 12:20:00,79.48,79.71,79.42,79.61,79439.86264785197,49.1106,49.2528,49.0736,49.191,79439.8626
2011-10-20 12:25:00,79.61,79.84,79.61,79.84,35237.104429099694,49.191,49.3331,49.191,49.3331,35237.1044
2011-10-20 12:30:00,79.81,80.1,79.78,79.99,32526.557934553563,49.3146,49.4937,49.296,49.4258,32526.5579
2011-10-20 12:35:00,79.99,80.03,79.85,79.85,34090.33475833017,49.4258,49.4505,49.3393,49.3393,34090.3348
2011-10-20 12:40:00,79.85,79.96,79.73,79.78,74957.03575302567,49.3393,49.4072,49.2651,49.296,74957.0358
2011-10-20 12:45:00,79.76,79.86,79.71,79.81,31484.04005203582,49.2837,49.3454,49.2528,49.3146,31484.0401
2011-10-20 12:50:00,79.79,79.93,79.77,79.87,23039.645203642107,49.3022,49.3887,49.2898,49.3516,23039.6452
2011-10-20 12:55:00,79.91,80.43,79.91,80.29,29190.500710496788,49.3763,49.6976,49.3763,49.6111,29190.5007
2011-10-20 13:00:00,80.3,80.43,80.19,80.22,20016.34334434065,49.6173,49.6976,49.5494,49.5679,20016.3433
2011-10-20 13:05:00,80.26,80.55,80.26,80.38,24707.673815670496,49.5926,49.7718,49.5926,49.6668,24707.6738
2011-10-20 13:10:00,80.42,80.74,80.38,80.5,15220.76108475904,49.6915,49.8892,49.6668,49.7409,15220.7611
2011-10-20 13:15:00,80.47,80.89,80.39,80.77,21997.127321124364,49.7224,49.9819,49.6729,49.9077,21997.1273
2011-10-20 13:20:00,80.83,81.31,80.83,81.21,49936.60657259986,49.9448,50.2414,49.9448,50.1796,49936.6066
2011-10-20 13:25:00,81.21,81.5,81.05,81.11,49206.84405483744,50.1796,50.3588,50.0807,50.1178,49206.8441
2011-10-20 13:30:00,81.13,81.38,81.0,81.02,39407.175959170665,50.1302,50.2847,50.0499,50.0622,39407.176
2011-10-20 13:35:00,81.02,81.12,80.91,80.91,31484.04005203582,50.0622,50.124,49.9942,49.9942,31484.0401
2011-10-20 13:40:00,80.92,81.02,80.68,80.83,72454.9928349831,50.0004,50.0622,49.8521,49.9448,72454.9928
2011-10-20 13:45:00,80.83,81.27,80.81,81.07,51500.38339637647,49.9448,50.2167,49.9325,50.0931,51500.3834
2011-10-20 13:50:00,81.09,81.33,81.08,81.24,27835.22746322372,50.1055,50.2538,50.0993,50.1981,27835.2275
2011-10-20 13:55:00,81.23,81.26,80.89,81.01,33047.81687581243,50.192,50.2105,49.9819,50.056,33047.8169
2011-10-20 14:00:00,80.98,81.2,80.79,80.97,38156.15450014937,50.0375,50.1734,49.9201,50.0313,38156.1545
2011-10-20 14:05:00,80.94,81.0,80.76,80.79,36383.87409986921,50.0128,50.0499,49.9016,49.9201,36383.8741
2011-10-20 14:10:00,80.77,80.83,80.64,80.74,32213.80256979824,49.9077,49.9448,49.8274,49.8892,32213.8026
2011-10-20 14:15:00,80.76,80.87,80.69,80.83,16054.775390773231,49.9016,49.9695,49.8583,49.9448,16054.7754
2011-10-20 14:20:00,80.8,80.87,80.74,80.84,62134.06579805745,49.9263,49.9695,49.8892,49.951,62134.0658
2011-10-20 14:25:00,80.84,80.92,80.79,80.79,69640.19455218519,49.951,50.0004,49.9201,49.9201,69640.1946
2011-10-20 14:30:00,80.79,80.99,80.66,80.8,26896.96136895776,49.9201,50.0437,49.8398,49.9263,26896.9614
2011-10-20 14:35:00,80.84,81.35,80.79,81.31,21892.87553287259,49.951,50.2661,49.9201,50.2414,21892.8755
2011-10-20 14:40:00,81.32,81.48,81.2,81.25,48372.82974882325,50.2476,50.3464,50.1734,50.2043,48372.8297
2011-10-20 14:45:00,81.27,81.32,81.12,81.23,37634.8955588905,50.2167,50.2476,50.124,50.192,37634.8956
2011-10-20 14:50:00,81.26,81.49,81.18,81.4,80795.13589512503,50.2105,50.3526,50.1611,50.297,80795.1359
2011-10-20 14:55:00,81.42,81.47,81.16,81.19,51083.37624336938,50.3094,50.3403,50.1487,50.1673,51083.3762
2011-10-20 15:00:00,81.19,81.26,81.09,81.12,42221.97424196856,50.1673,50.2105,50.1055,50.124,42221.9742
2011-10-20 15:05:00,81.09,81.17,80.99,81.08,39615.67953567421,50.1055,50.1549,50.0437,50.0993,39615.6795
2011-10-20 15:10:00,81.05,81.05,80.68,80.74,82671.66808365697,50.0807,50.0807,49.8521,49.8892,82671.6681
2011-10-20 15:15:00,80.74,80.78,80.51,80.73,76103.80542379519,49.8892,49.9139,49.7471,49.883,76103.8054
2011-10-20 15:20:00,80.77,80.77,80.39,80.61,84548.2002721889,49.9077,49.9077,49.6729,49.8089,84548.2003
2011-10-20 15:25:00,80.61,80.73,80.46,80.71,66929.64805763906,49.8089,49.883,49.7162,49.8707,66929.6481
2011-10-20 15:30:00,80.72,80.98,80.58,80.89,75374.04290603277,49.8768,50.0375,49.7903,49.9819,75374.0429
2011-10-20 15:35:00,80.9,80.97,80.71,80.75,45245.27610127002,49.9881,50.0313,49.8707,49.8954,45245.2761
2011-10-20 15:40:00,80.79,81.18,80.78,81.07,40553.94562994018,49.9201,50.1611,49.9139,50.0931,40553.9456
2011-10-20 15:45:00,81.06,81.28,81.01,81.28,66825.39626938729,50.0869,50.2229,50.056,50.2229,66825.3963
2011-10-20 15:50:00,81.26,81.37,81.02,81.26,65991.38196337309,50.2105,50.2785,50.0622,50.2105,65991.382
2011-10-20 15:55:00,81.24,81.26,81.09,81.15,194950.84403081785,50.1981,50.2105,50.1055,50.1425,194950.844
2011-10-21 09:30:00,82.35,82.58,82.11,82.52,704637.836793742,50.884,51.0261,50.7357,50.9891,704637.8368
2011-10-21 09:35:00,82.55,83.14,82.49,83.0,86633.23603722439,51.0076,51.3722,50.9705,51.2857,86633.236
2011-10-21 09:40:00,83.08,83.21,82.83,82.87,59215.01572700777,51.3351,51.4154,51.1806,51.2053,59215.0157
2011-10-21 09:45:00,82.82,83.33,82.8,83.31,53585.41916141196,51.1744,51.4896,51.1621,51.4772,53585.4192
2011-10-21 09:50:00,83.33,83.54,83.25,83.5,105711.31328729908,51.4896,51.6193,51.4401,51.5946,105711.3133
2011-10-21 09:55:00,83.5,83.67,83.5,83.64,69118.93561092632,51.5946,51.6996,51.5946,51.6811,69118.9356
2011-10-21 10:00:00,83.65,83.69,83.51,83.51,82984.4234484123,51.6873,51.712,51.6008,51.6008,82984.4234
2011-10-21 10:05:00,83.51,83.61,83.45,83.59,69014.68382267455,51.6008,51.6626,51.5637,51.6502,69014.6838
2011-10-21 10:10:00,83.61,83.61,83.5,83.58,46496.297560291314,51.6626,51.6626,51.5946,51.644,46496.2976
2011-10-21 10:15:00,83.57,83.66,83.43,83.61,116553.4992654836,51.6379,51.6935,51.5513,51.6626,116553.4993
2011-10-21 10:20:00,83.61,83.69,83.55,83.57,92471.33617932376,51.6626,51.712,51.6255,51.6379,92471.3362
2011-10-21 10:25:00,83.56,83.62,83.46,83.56,69744.44634043696,51.6317,51.6687,51.5699,51.6317,69744.4463
2011-10-21 10:30:00,83.58,83.63,83.31,83.33,51917.39054938357,51.644,51.6749,51.4772,51.4896,51917.3905
2011-10-21 10:35:00,83.33,83.46,83.24,83.27,39824.18311217776,51.4896,51.5699,51.4339,51.4525,39824.1831
2011-10-21 10:40:00,83.26,83.36,83.21,83.24,23769.407721404525,51.4463,51.5081,51.4154,51.4339,23769.4077
2011-10-21 10:45:00,83.24,83.35,83.14,83.35,19599.33619133356,51.4339,51.5019,51.3722,51.5019,19599.3362
2011-10-21 10:50:00,83.31,83.31,82.98,83.04,23039.645203642107,51.4772,51.4772,51.2733,51.3104,23039.6452
2011-10-21 10:55:00,83.05,83.2,83.01,83.14,30754.2775342734,51.3165,51.4092,51.2918,51.3722,30754.2775
2011-10-21 11:00:00,83.14,83.18,82.9,82.93,51813.1387611318,51.3722,51.3969,51.2239,51.2424,51813.1388
2011-10-21 11:05:00,82.93,82.95,82.67,82.68,26375.70242769888,51.2424,51.2548,51.0817,51.0879,26375.7024
2011-10-21 11:10:00,82.68,82.82,82.68,82.8,56817.22459721696,51.0879,51.1744,51.0879,51.1621,56817.2246
2011-10-21 11:15:00,82.76,82.93,82.73,82.75,25020.429180425817,51.1374,51.2424,51.1188,51.1312,25020.4292
2011-10-21 11:20:00,82.75,82.91,82.67,82.9,23456.652356649203,51.1312,51.23,51.0817,51.2239,23456.6524
2011-10-21 11:25:00,82.89,82.89,82.71,82.76,26792.709580705978,51.2177,51.2177,51.1065,51.1374,26792.7096
2011-10-21 11:30:00,82.72,82.83,82.64,82.7,30650.025746021627,51.1126,51.1806,51.0632,51.1003,30650.0257
2011-10-21 11:35:00,82.65,82.74,82.61,82.62,20016.34334434065,51.0694,51.125,51.0447,51.0508,20016.3433
2011-10-21 11:40:00,82.59,82.96,82.59,82.88,43055.98854798276,51.0323,51.2609,51.0323,51.2115,43055.9885
2011-10-21 11:45:00,82.91,82.96,82.79,82.82,14178.243202241296,51.23,51.2609,51.1559,51.1744,14178.2432
2011-10-21 11:50:00,82.84,83.07,82.84,82.97,14490.99856699662,51.1868,51.3289,51.1868,51.2671,14490.9986
2011-10-21 11:55:00,83.0,83.06,82.84,82.87,15637.768237766137,51.2857,51.3227,51.1868,51.2053,15637.7682
2011-10-21 12:00:00,82.82,82.83,82.6,82.62,35132.85264084792,51.1744,51.1806,51.0385,51.0508,35132.8526
2011-10-21 12:05:00,82.63,82.66,82.44,82.44,40658.19741819195,51.057,51.0756,50.9396,50.9396,40658.1974
2011-10-21 12:10:00,82.45,82.58,82.44,82.48,13969.739625737748,50.9458,51.0261,50.9396,50.9643,13969.7396
2011-10-21 12:15:00,82.51,82.54,82.43,82.43,17514.300426298072,50.9829,51.0014,50.9334,50.9334,17514.3004
2011-10-21 12:20:00,82.43,82.46,82.35,82.42,19286.58082657824,50.9334,50.952,50.884,50.9273,19286.5808
2011-10-21 12:25:00,82.45,82.62,82.45,82.62,14178.243202241296,50.9458,51.0508,50.9458,51.0508,14178.2432
2011-10-21 12:30:00,82.61,82.64,82.56,82.58,17410.048638046297,51.0447,51.0632,51.0138,51.0261,17410.0486
2011-10-21 12:35:00,82.57,82.63,82.31,82.34,29503.25607525211,51.02,51.057,50.8593,50.8778,29503.2561
2011-10-21 12:40:00,82.36,82.46,82.35,82.4,11467.696707695166,50.8902,50.952,50.884,50.9149,11467.6967
2011-10-21 12:45:00,82.43,82.44,82.3,82.31,26479.954215950656,50.9334,50.9396,50.8531,50.8593,26479.9542
2011-10-21 12:50:00,82.31,82.4,82.29,82.33,20954.60943860662,50.8593,50.9149,50.8469,50.8717,20954.6094
2011-10-21 12:55:00,82.33,82.34,82.22,82.26,13031.47353147178,50.8717,50.8778,50.8037,50.8284,13031.4735
2011-10-21 13:00:00,82.22,82.24,82.0,82.06,26479.954215950656,50.8037,50.816,50.6678,50.7048,26479.9542
2011-10-21 13:05:00,82.06,82.12,81.83,81.94,83714.18596617471,50.7048,50.7419,50.5627,50.6307,83714.186
2011-10-21 13:10:00,81.95,82.1,81.75,82.09,71725.23031722067,50.6369,50.7295,50.5133,50.7234,71725.2303
2011-10-21 13:15:00,82.05,82.2,82.05,82.16,20329.09870909597,50.6986,50.7913,50.6986,50.7666,20329.0987
2011-10-21 13:20:00,82.14,82.41,82.11,82.28,34507.34191133727,50.7543,50.9211,50.7357,50.8408,34507.3419
2011-10-21 13:25:00,82.29,82.3,81.97,81.97,31171.2846872805,50.8469,50.8531,50.6492,50.6492,31171.2847
2011-10-21 13:30:00,82.0,82.08,81.85,82.08,44411.26179525583,50.6678,50.7172,50.5751,50.7172,44411.2618
2011-10-21 13:35:00,82.06,82.12,81.93,82.02,18139.81115580872,50.7048,50.7419,50.6245,50.6801,18139.8112
2011-10-21 13:40:00,82.06,82.12,81.9,81.97,37739.14734714227,50.7048,50.7419,50.606,50.6492,37739.1473
2011-10-21 13:45:00,82.0,82.05,81.81,81.95,82671.66808365697,50.6678,50.6986,50.5504,50.6369,82671.6681
2011-10-21 13:50:00,81.93,81.97,81.83,81.85,30024.51501651098,50.6245,50.6492,50.5627,50.5751,30024.515
2011-10-21 13:55:00,81.84,81.92,81.73,81.73,40032.68668868131,50.5689,50.6183,50.5009,50.5009,40032.6867
2011-10-21 14:00:00,81.76,82.21,81.71,82.2,64844.612292603575,50.5195,50.7975,50.4886,50.7913,64844.6123
2011-10-21 14:05:00,82.21,82.41,82.19,82.31,51917.39054938357,50.7975,50.9211,50.7852,50.8593,51917.3905
2011-10-21 14:10:00,82.26,82.42,82.2,82.29,20016.34334434065,50.8284,50.9273,50.7913,50.8469,20016.3433
2011-10-21 14:15:00,82.32,82.56,82.32,82.42,57651.23890323116,50.8655,51.0138,50.8655,50.9273,57651.2389
2011-10-21 14:20:00,82.39,82.59,82.39,82.57,24707.673815670496,50.9087,51.0323,50.9087,51.02,24707.6738
2011-10-21 14:25:00,82.6,82.6,82.44,82.44,20746.105862103075,51.0385,51.0385,50.9396,50.9396,20746.1059
2011-10-21 14:30:00,82.42,82.44,82.18,82.2,34715.84548784082,50.9273,50.9396,50.779,50.7913,34715.8455
2011-10-21 14:35:00,82.2,82.33,82.19,82.3,34820.097276092594,50.7913,50.8717,50.7852,50.8531,34820.0973
2011-10-21 14:40:00,82.31,82.6,82.3,82.57,28460.738192734367,50.8593,51.0385,50.8531,51.02,28460.7382
2011-10-21 14:45:00,82.55,82.68,82.55,82.6,29294.75249874856,51.0076,51.0879,51.0076,51.0385,29294.7525
2011-10-21 14:50:00,82.6,82.8,82.56,82.73,28877.745345741463,51.0385,51.1621,51.0138,51.1188,28877.7453
2011-10-21 14:55:00,82.72,82.88,82.64,82.88,37009.38482937985,51.1126,51.2115,51.0632,51.2115,37009.3848
2011-10-21 15:00:00,82.86,83.07,82.82,82.91,51083.37624336938,51.1991,51.3289,51.1744,51.23,51083.3762
2011-10-21 15:05:00,82.91,83.02,82.89,82.94,30337.270381266306,51.23,51.298,51.2177,51.2486,30337.2704
2011-10-21 15:10:00,82.94,82.97,82.76,82.76,38260.40628840114,51.2486,51.2671,51.1374,51.1374,38260.4063
2011-10-21 15:15:00,82.73,82.89,82.73,82.76,36279.62231161744,51.1188,51.2177,51.1188,51.1374,36279.6223
2011-10-21 15:20:00,82.79,83.04,82.76,82.92,34403.0901230855,51.1559,51.3104,51.1374,51.2362,34403.0901
2011-10-21 15:25:00,82.93,82.93,82.74,82.74,34611.593699589044,51.2424,51.2424,51.125,51.125,34611.5937
2011-10-21 15:30:00,82.74,82.88,82.7,82.73,39824.18311217776,51.125,51.2115,51.1003,51.1188,39824.1831
2011-10-21 15:35:00,82.7,82.82,82.67,82.69,48372.82974882325,51.1003,51.1744,51.0817,51.0941,48372.8297
2011-10-21 15:40:00,82.69,82.81,82.56,82.6,72037.985681976,51.0941,51.1683,51.0138,51.0385,72037.9857
2011-10-21 15:45:00,82.6,82.97,82.6,82.96,82046.15735414633,51.0385,51.2671,51.0385,51.2609,82046.1574
2011-10-21 15:50:00,82.97,83.17,82.9,83.15,180147.09009906588,51.2671,51.3907,51.2239,51.3783,180147.0901
2011-10-21 15:55:00,83.15,83.21,82.92,83.19,267822.84401880804,51.3783,51.4154,51.2362,51.4031,267822.844
2011-10-24 09:30:00,83.22,83.55,83.12,83.13,71829.48210547245,51.4216,51.6255,51.3598,51.366,71829.4821
2011-10-24 09:35:00,83.13,83.65,82.9,83.58,93513.85406184148,51.366,51.6873,51.2239,51.644,93513.8541
2011-10-24 09:40:00,83.58,83.9,83.56,83.77,41596.46351245792,51.644,51.8418,51.6317,51.7614,41596.4635
2011-10-24 09:45:00,83.8,84.07,83.7,84.04,46913.30471329841,51.78,51.9468,51.7182,51.9283,46913.3047
2011-10-24 09:50:00,84.01,84.08,83.6,83.64,43472.99570098986,51.9097,51.953,51.6564,51.6811,43472.9957
2011-10-24 09:55:00,83.66,83.66,83.29,83.6,72037.985681976,51.6935,51.6935,51.4648,51.6564,72037.9857
2011-10-24 10:00:00,83.6,83.62,83.2,83.39,43890.00285399696,51.6564,51.6687,51.4092,51.5266,43890.0029
2011-10-24 10:05:00,83.38,83.61,83.37,83.41,57025.728173720505,51.5205,51.6626,51.5143,51.539,57025.7282
2011-10-24 10:10:00,83.44,83.86,83.42,83.83,66199.88553987665,51.5575,51.817,51.5452,51.7985,66199.8855
2011-10-24 10:15:00,83.84,84.08,83.78,84.01,34090.33475833017,51.8047,51.953,51.7676,51.9097,34090.3348
2011-10-24 10:20:00,84.02,84.11,83.96,84.03,49623.851207844535,51.9159,51.9715,51.8788,51.9221,49623.8512
2011-10-24 10:25:00,84.06,84.33,84.04,84.14,61508.5550685468,51.9406,52.1075,51.9283,51.9901,61508.5551
2011-10-24 10:30:00,84.14,84.18,84.02,84.13,55357.69956169212,51.9901,52.0148,51.9159,51.9839,55357.6996
2011-10-24 10:35:00,84.13,84.2,83.97,84.11,20224.846920844204,51.9839,52.0271,51.885,51.9715,20224.8469
2011-10-24 10:40:00,84.08,84.16,83.87,83.93,42951.736759730986,51.953,52.0024,51.8232,51.8603,42951.7368
2011-10-24 10:45:00,83.94,84.08,83.79,83.83,30128.76680476276,51.8665,51.953,51.7738,51.7985,30128.7668
2011-10-24 10:50:00,83.84,83.85,83.67,83.79,43785.75106574518,51.8047,51.8109,51.6996,51.7738,43785.7511
2011-10-24 10:55:00,83.79,83.9,83.67,83.76,19703.587979585333,51.7738,51.8418,51.6996,51.7553,19703.588
2011-10-24 11:00:00,83.75,83.88,83.68,83.74,14699.502143500167,51.7491,51.8294,51.7058,51.7429,14699.5021
2011-10-24 11:05:00,83.76,83.92,83.73,83.81,19390.832614830008,51.7553,51.8541,51.7367,51.7861,19390.8326
2011-10-24 11:10:00,83.78,83.89,83.67,83.74,34715.84548784082,51.7676,51.8356,51.6996,51.7429,34715.8455
2011-10-24 11:15:00,83.72,84.19,83.69,84.14,34507.34191133727,51.7305,52.021,51.712,51.9901,34507.3419
2011-10-24 11:20:00,84.13,84.51,84.13,84.41,42326.22603022034,51.9839,52.2187,51.9839,52.1569,42326.226
2011-10-24 11:25:00,84.42,84.57,84.36,84.44,29086.248922245013,52.1631,52.2558,52.126,52.1754,29086.2489
2011-10-24 11:30:00,84.41,84.44,84.16,84.26,47747.3190193126,52.1569,52.1754,52.0024,52.0642,47747.319
2011-10-24 11:35:00,84.31,84.42,84.27,84.38,24811.925603922267,52.0951,52.1631,52.0704,52.1384,24811.9256
2011-10-24 11:40:00,84.43,84.44,84.28,84.36,37322.14019413518,52.1692,52.1754,52.0766,52.126,37322.1402
2011-10-24 11:45:00,84.34,84.44,84.32,84.37,32735.06151105712,52.1136,52.1754,52.1013,52.1322,32735.0615
2011-10-24 11:50:00,84.36,84.36,84.2,84.2,13552.732472730651,52.126,52.126,52.0271,52.0271,13552.7325
2011-10-24 11:55:00,84.19,84.24,83.98,84.08,39719.93132392599,52.021,52.0518,51.8912,51.953,39719.9313
2011-10-24 12:00:00,84.07,84.07,83.91,83.99,16888.789696787426,51.9468,51.9468,51.8479,51.8974,16888.7897
2011-10-24 12:05:00,83.95,84.0,83.86,83.94,23143.89699189388,51.8727,51.9036,51.817,51.8665,23143.897
2011-10-24 12:10:00,83.99,84.04,83.86,83.88,27001.213157209528,51.8974,51.9283,51.817,51.8294,27001.2132
2011-10-24 12:15:00,83.85,83.9,83.8,83.83,23143.89699189388,51.8109,51.8418,51.78,51.7985,23143.897
2011-10-24 12:20:00,83.8,83.94,83.78,83.79,15429.264661262589,51.78,51.8665,51.7676,51.7738,15429.2647
2011-10-24 12:25:00,83.78,83.92,83.78,83.89,32422.306146301788,51.7676,51.8541,51.7676,51.8356,32422.3061
2011-10-24 12:30:00,83.88,83.94,83.69,83.7,33152.06866406421,51.8294,51.8665,51.712,51.7182,33152.0687
2011-10-24 12:35:00,83.73,83.75,83.63,83.67,16263.27896727678,51.7367,51.7491,51.6749,51.6996,16263.279
2011-10-24 12:40:00,83.67,83.78,83.63,83.75,16784.53790853565,51.6996,51.7676,51.6749,51.7491,16784.5379
2011-10-24 12:45:00,83.71,83.72,83.57,83.61,23039.645203642107,51.7244,51.7305,51.6379,51.6626,23039.6452
2011-10-24 12:50:00,83.59,83.61,83.5,83.57,13865.487837485976,51.6502,51.6626,51.5946,51.6379,13865.4878
2011-10-24 12:55:00,83.57,83.67,83.54,83.61,26896.96136895776,51.6379,51.6996,51.6193,51.6626,26896.9614
2011-10-24 13:00:00,83.63,83.69,83.51,83.52,11467.696707695166,51.6749,51.712,51.6008,51.607,11467.6967
2011-10-24 13:05:00,83.54,83.66,83.52,83.6,23456.652356649203,51.6193,51.6935,51.607,51.6564,23456.6524
2011-10-24 13:10:00,83.6,83.71,83.57,83.67,25645.939909936464,51.6564,51.7244,51.6379,51.6996,25645.9399
2011-10-24 13:15:00,83.65,83.71,83.63,83.65,16888.789696787426,51.6873,51.7244,51.6749,51.6873,16888.7897
2011-10-24 13:20:00,83.63,83.69,83.59,83.65,34820.097276092594,51.6749,51.712,51.6502,51.6873,34820.0973
2011-10-24 13:25:00,83.68,83.73,83.63,83.68,25750.191698188235,51.7058,51.7367,51.6749,51.7058,25750.1917
2011-10-24 13:30:00,83.67,83.77,83.63,83.77,23143.89699189388,51.6996,51.7614,51.6749,51.7614,23143.897
2011-10-24 13:35:00,83.77,83.81,83.68,83.7,57234.231750224055,51.7614,51.7861,51.7058,51.7182,57234.2318
2011-10-24 13:40:00,83.69,83.87,83.67,83.82,30650.025746021627,51.712,51.8232,51.6996,51.7923,30650.0257
2011-10-24 13:45:00,83.82,84.17,83.81,84.11,44098.5064305005,51.7923,52.0086,51.7861,51.9715,44098.5064
2011-10-24 13:50:00,84.13,84.26,84.07,84.16,45245.27610127002,51.9839,52.0642,51.9468,52.0024,45245.2761
2011-10-24 13:55:00,84.18,84.18,84.03,84.03,20224.846920844204,52.0148,52.0148,51.9221,51.9221,20224.8469
2011-10-24 14:00:00,84.03,84.07,83.98,84.0,25541.68812168469,51.9221,51.9468,51.8912,51.9036,25541.6881
2011-10-24 14:05:00,84.0,84.01,83.83,83.91,19182.32903832646,51.9036,51.9097,51.7985,51.8479,19182.329
2011-10-24 14:10:00,83.91,83.94,83.72,83.77,26688.457792454206,51.8479,51.8665,51.7305,51.7614,26688.4578
2011-10-24 14:15:00,83.76,83.85,83.61,83.7,33881.83118182663,51.7553,51.8109,51.6626,51.7182,33881.8312
2011-10-24 14:20:00,83.71,83.83,83.69,83.77,25541.68812168469,51.7244,51.7985,51.712,51.7614,25541.6881
2011-10-24 14:25:00,83.75,83.84,83.71,83.77,29711.75965175566,51.7491,51.8047,51.7244,51.7614,29711.7597
2011-10-24 14:30:00,83.79,83.91,83.76,83.84,22518.38626238324,51.7738,51.8479,51.7553,51.8047,22518.3863
2011-10-24 14:35:00,83.85,83.99,83.85,83.98,20641.8540738513,51.8109,51.8974,51.8109,51.8912,20641.8541
2011-10-24 14:40:00,84.02,84.03,83.87,83.95,24916.17739217404,51.9159,51.9221,51.8232,51.8727,24916.1774
2011-10-24 14:45:00,83.95,84.01,83.89,83.96,26584.20600420243,51.8727,51.9097,51.8356,51.8788,26584.206
2011-10-24 14:50:00,83.96,84.02,83.87,83.87,21580.120168117268,51.8788,51.9159,51.8232,51.8232,21580.1202
2011-10-24 14:55:00,83.86,84.0,83.86,83.99,27626.72388672017,51.817,51.9036,51.817,51.8974,27626.7239
2011-10-24 15:00:00,84.01,84.17,84.01,84.09,59110.76393875599,51.9097,52.0086,51.9097,51.9592,59110.7639
2011-10-24 15:05:00,84.06,84.13,83.94,84.02,50562.117302110506,51.9406,51.9839,51.8665,51.9159,50562.1173
2011-10-24 15:10:00,84.02,84.03,83.82,83.84,45870.78683078066,51.9159,51.9221,51.7923,51.8047,45870.7868
2011-10-24 15:15:00,83.85,83.85,83.7,83.82,54419.43346742616,51.8109,51.8109,51.7182,51.7923,54419.4335
2011-10-24 15:20:00,83.82,83.86,83.68,83.7,56400.21744420986,51.7923,51.817,51.7058,51.7182,56400.2174
2011-10-24 15:25:00,83.69,83.75,83.39,83.44,55878.95850295099,51.712,51.7491,51.5266,51.5575,55878.9585
2011-10-24 15:30:00,83.46,83.61,83.39,83.47,61508.5550685468,51.5699,51.6626,51.5266,51.5761,61508.5551
2011-10-24 15:35:00,83.46,83.78,83.45,83.59,69744.44634043696,51.5699,51.7676,51.5637,51.6502,69744.4463
2011-10-24 15:40:00,83.59,83.9,83.58,83.84,71516.72674071713,51.6502,51.8418,51.644,51.8047,71516.7267
2011-10-24 15:45:00,83.83,83.84,83.48,83.54,64427.60513959648,51.7985,51.8047,51.5822,51.6193,64427.6051
2011-10-24 15:50:00,83.54,83.61,83.45,83.53,174100.48638046297,51.6193,51.6626,51.5637,51.6131,174100.4864
2011-10-24 15:55:00,83.51,83.84,83.46,83.76,210901.36763333928,51.6008,51.8047,51.5699,51.7553,210901.3676
2011-10-25 09:30:00,83.4,83.67,82.53,82.54,97475.42201540893,51.5328,51.6996,50.9952,51.0014,97475.422
2011-10-25 09:35:00,82.54,82.54,81.21,81.92,133025.28180926392,51.0014,51.0014,50.1796,50.6183,133025.2818
2011-10-25 09:40:00,81.92,82.64,81.92,82.49,59215.01572700777,50.6183,51.0632,50.6183,50.9705,59215.0157
2011-10-25 09:45:00,82.46,83.14,82.42,82.84,65157.3676573589,50.952,51.3722,50.9273,51.1868,65157.3677
2011-10-25 09:50:00,82.84,83.15,82.67,83.04,81003.63947162859,51.1868,51.3783,51.0817,51.3104,81003.6395
2011-10-25 09:55:00,83.04,83.29,82.9,83.06,60987.29612728793,51.3104,51.4648,51.2239,51.3227,60987.2961
2011-10-25 10:00:00,83.02,83.21,82.36,82.36,80690.88410687326,51.298,51.4154,50.8902,50.8902,80690.8841
2011-10-25 10:05:00,82.38,82.51,81.93,82.39,96432.90413289116,50.9026,50.9829,50.6245,50.9087,96432.9041
2011-10-25 10:10:00,82.4,82.71,82.39,82.58,86216.2288842173,50.9149,51.1065,50.9087,51.0261,86216.2289
2011-10-25 10:15:00,82.55,83.12,82.47,83.11,88301.26464925279,51.0076,51.3598,50.9582,51.3536,88301.2646
2011-10-25 10:20:00,83.11,83.28,83.06,83.17,86633.23603722439,51.3536,51.4587,51.3227,51.3907,86633.236
2011-10-25 10:25:00,83.14,83.88,83.12,83.83,141052.66950465055,51.3722,51.8294,51.3598,51.7985,141052.6695
2011-10-25 10:30:00,83.84,83.88,83.59,83.79,58276.7496327418,51.8047,51.8294,51.6502,51.7738,58276.7496
2011-10-25 10:35:00,83.77,83.98,83.44,83.91,74852.7839647739,51.7614,51.8912,51.5575,51.8479,74852.784
2011-10-25 10:40:00,83.88,83.91,83.67,83.73,29294.75249874856,51.8294,51.8479,51.6996,51.7367,29294.7525
2011-10-25 10:45:00,83.75,83.75,83.38,83.47,40970.95278294728,51.7491,51.7491,51.5205,51.5761,40970.9528
2011-10-25 10:50:00,83.48,83.49,82.88,82.88,73184.75535274552,51.5822,51.5884,51.2115,51.2115,73184.7554
2011-10-25 10:55:00,82.86,83.02,82.58,82.64,49102.59226658566,51.1991,51.298,51.0261,51.0632,49102.5923
2011-10-25 11:00:00,82.65,82.87,82.55,82.61,25645.939909936464,51.0694,51.2053,51.0076,51.0447,25645.9399
2011-10-25 11:05:00,82.58,82.58,82.3,82.41,28252.234616230817,51.0261,51.0261,50.8531,50.9211,28252.2346
2011-10-25 11:10:00,82.41,82.6,82.3,82.55,26479.954215950656,50.9211,51.0385,50.8531,51.0076,26479.9542
2011-10-25 11:15:00,82.54,82.61,82.24,82.31,28773.493557489688,51.0014,51.0447,50.816,50.8593,28773.4936
2011-10-25 11:20:00,82.35,82.56,82.18,82.54,67659.41057540147,50.884,51.0138,50.779,51.0014,67659.4106
2011-10-25 11:25:00,82.51,82.7,82.44,82.64,34194.58654658195,50.9829,51.1003,50.9396,51.0632,34194.5865
2011-10-25 11:30:00,82.65,82.8,82.55,82.72,19495.084403081783,51.0694,51.1621,51.0076,51.1126,19495.0844
2011-10-25 11:35:00,82.76,83.05,82.75,82.97,71412.47495246536,51.1374,51.3165,51.1312,51.2671,71412.475
2011-10-25 11:40:00,82.99,83.06,82.85,82.98,16993.0414850392,51.2795,51.3227,51.193,51.2733,16993.0415
2011-10-25 11:45:00,82.89,82.99,82.81,82.81,23039.645203642107,51.2177,51.2795,51.1683,51.1683,23039.6452
2011-10-25 11:50:00,82.8,82.91,82.69,82.73,34298.83833483372,51.1621,51.23,51.0941,51.1188,34298.8383
2011-10-25 11:55:00,82.72,82.76,82.63,82.72,13761.2360492342,51.1126,51.1374,51.057,51.1126,13761.236
2011-10-25 12:00:00,82.72,82.77,82.56,82.64,26167.19885119533,51.1126,51.1435,51.0138,51.0632,26167.1989
2011-10-25 12:05:00,82.67,83.14,82.65,83.09,30337.270381266306,51.0817,51.3722,51.0694,51.3413,30337.2704
2011-10-25 12:10:00,83.09,83.2,83.05,83.14,17410.048638046297,51.3413,51.4092,51.3165,51.3722,17410.0486
2011-10-25 12:15:00,83.14,83.29,83.14,83.29,18452.56652056404,51.3722,51.4648,51.3722,51.4648,18452.5665
2011-10-25 12:20:00,83.28,83.42,83.27,83.33,26479.954215950656,51.4587,51.5452,51.4525,51.4896,26479.9542
2011-10-25 12:25:00,83.32,83.4,83.19,83.31,39824.18311217776,51.4834,51.5328,51.4031,51.4772,39824.1831
2011-10-25 12:30:00,83.3,83.43,83.21,83.25,20329.09870909597,51.471,51.5513,51.4154,51.4401,20329.0987
2011-10-25 12:35:00,83.25,83.36,83.22,83.34,19703.587979585333,51.4401,51.5081,51.4216,51.4957,19703.588
2011-10-25 12:40:00,83.33,83.34,83.21,83.24,49102.59226658566,51.4896,51.4957,51.4154,51.4339,49102.5923
2011-10-25 12:45:00,83.24,83.24,82.93,82.93,27209.71673371308,51.4339,51.4339,51.2424,51.2424,27209.7167
2011-10-25 12:50:00,82.96,82.99,82.86,82.88,19495.084403081783,51.2609,51.2795,51.1991,51.2115,19495.0844
2011-10-25 12:55:00,82.86,82.94,82.84,82.84,18348.314732312265,51.1991,51.2486,51.1868,51.1868,18348.3147
2011-10-25 13:00:00,82.84,83.19,82.84,83.18,37009.38482937985,51.1868,51.4031,51.1868,51.3969,37009.3848
2011-10-25 13:05:00,83.18,83.42,83.17,83.33,19703.587979585333,51.3969,51.5452,51.3907,51.4896,19703.588
2011-10-25 13:10:00,83.32,83.38,83.26,83.32,20537.602285599525,51.4834,51.5205,51.4463,51.4834,20537.6023
2011-10-25 13:15:00,83.32,83.43,83.23,83.38,12822.969954968232,51.4834,51.5513,51.4278,51.5205,12822.97
2011-10-25 13:20:00,83.38,83.57,83.35,83.41,26479.954215950656,51.5205,51.6379,51.5019,51.539,26479.9542
2011-10-25 13:25:00,83.42,83.5,83.25,83.35,24811.925603922267,51.5452,51.5946,51.4401,51.5019,24811.9256
2011-10-25 13:30:00,83.3,83.32,83.06,83.12,22309.88268587969,51.471,51.4834,51.3227,51.3598,22309.8827
2011-10-25 13:35:00,83.1,83.24,83.07,83.07,29294.75249874856,51.3474,51.4339,51.3289,51.3289,29294.7525
2011-10-25 13:40:00,83.06,83.09,82.89,82.94,26688.457792454206,51.3227,51.3413,51.2177,51.2486,26688.4578
2011-10-25 13:45:00,82.94,83.01,82.84,82.88,55983.21029120277,51.2486,51.2918,51.1868,51.2115,55983.2103
2011-10-25 13:50:00,82.86,83.17,82.86,83.02,44515.5135835076,51.1991,51.3907,51.1991,51.298,44515.5136
2011-10-25 13:55:00,83.05,83.26,83.0,83.25,78188.84118883067,51.3165,51.4463,51.2857,51.4401,78188.8412
2011-10-25 14:00:00,83.23,83.26,82.78,82.86,32735.06151105712,51.4278,51.4463,51.1497,51.1991,32735.0615
2011-10-25 14:05:00,82.87,82.96,82.75,82.85,22622.63805063501,51.2053,51.2609,51.1312,51.193,22622.6381
2011-10-25 14:10:00,82.84,82.85,82.56,82.58,24499.170239166942,51.1868,51.193,51.0138,51.0261,24499.1702
2011-10-25 14:15:00,82.55,82.67,82.51,82.57,32422.306146301788,51.0076,51.0817,50.9829,51.02,32422.3061
2011-10-25 14:20:00,82.57,82.72,82.44,82.7,29086.248922245013,51.02,51.1126,50.9396,51.1003,29086.2489
2011-10-25 14:25:00,82.71,82.73,82.51,82.52,79127.10728309664,51.1065,51.1188,50.9829,50.9891,79127.1073
2011-10-25 14:30:00,82.49,82.55,82.41,82.47,36696.62946462453,50.9705,51.0076,50.9211,50.9582,36696.6295
2011-10-25 14:35:00,82.45,82.49,82.37,82.44,24811.925603922267,50.9458,50.9705,50.8964,50.9396,24811.9256
2011-10-25 14:40:00,82.44,82.89,82.4,82.83,39511.42774742244,50.9396,51.2177,50.9149,51.1806,39511.4277
2011-10-25 14:45:00,82.87,82.87,82.68,82.76,18348.314732312265,51.2053,51.2053,51.0879,51.1374,18348.3147
2011-10-25 14:50:00,82.72,82.75,82.61,82.62,18973.82546182291,51.1126,51.1312,51.0447,51.0508,18973.8255
2011-10-25 14:55:00,82.62,82.79,82.59,82.78,32839.31329930889,51.0508,51.1559,51.0323,51.1497,32839.3133
2011-10-25 15:00:00,82.77,83.05,82.76,82.9,50874.87266686583,51.1435,51.3165,51.1374,51.2239,50874.8727
2011-10-25 15:05:00,82.91,82.92,82.71,82.74,35341.356217351466,51.23,51.2362,51.1065,51.125,35341.3562
2011-10-25 15:10:00,82.72,82.74,82.44,82.47,28252.234616230817,51.1126,51.125,50.9396,50.9582,28252.2346
2011-10-25 15:15:00,82.48,82.54,82.34,82.34,33256.32045231598,50.9643,51.0014,50.8778,50.8778,33256.3205
2011-10-25 15:20:00,82.34,82.41,82.06,82.06,46496.297560291314,50.8778,50.9211,50.7048,50.7048,46496.2976
2011-10-25 15:25:00,82.06,82.2,81.96,82.13,69848.69812868875,50.7048,50.7913,50.643,50.7481,69848.6981
2011-10-25 15:30:00,82.14,82.41,82.13,82.32,46287.79398378776,50.7543,50.9211,50.7481,50.8655,46287.794
2011-10-25 15:35:00,82.3,82.31,81.99,82.05,69223.18739917809,50.8531,50.8593,50.6616,50.6986,69223.1874
2011-10-25 15:40:00,82.07,82.19,81.9,81.95,68597.67666966745,50.711,50.7852,50.606,50.6369,68597.6767
2011-10-25 15:45:00,81.94,81.94,81.62,81.68,159192.48066045926,50.6307,50.6307,50.4329,50.47,159192.4807
2011-10-25 15:50:00,81.69,81.73,81.44,81.52,168470.88981486717,50.4762,50.5009,50.3217,50.3712,168470.8898
2011-10-25 15:55:00,81.51,81.71,81.41,81.68,269178.1172660811,50.365,50.4886,50.3032,50.47,269178.1173
2011-10-26 09:30:00,82.83,83.61,82.66,83.58,105085.80255778844,51.1806,51.6626,51.0756,51.644,105085.8026
2011-10-26 09:35:00,83.65,83.65,82.98,83.13,47330.31186630551,51.6873,51.6873,51.2733,51.366,47330.3119
2011-10-26 09:40:00,83.12,83.45,83.09,83.22,43472.99570098986,51.3598,51.5637,51.3413,51.4216,43472.9957
2011-10-26 09:45:00,83.25,83.54,82.83,83.06,130731.7424677249,51.4401,51.6193,51.1806,51.3227,130731.7425
2011-10-26 09:50:00,83.05,83.53,82.96,83.43,122912.85834884182,51.3165,51.6131,51.2609,51.5513,122912.8583
2011-10-26 09:55:00,83.44,83.44,83.09,83.17,53272.66379665664,51.5575,51.5575,51.3413,51.3907,53272.6638
2011-10-26 10:00:00,83.22,83.33,83.05,83.23,48477.08153707502,51.4216,51.4896,51.3165,51.4278,48477.0815
2011-10-26 10:05:00,83.25,83.25,82.59,82.6,45662.28325427712,51.4401,51.4401,51.0323,51.0385,45662.2833
2011-10-26 10:10:00,82.63,82.71,82.31,82.43,91950.07723806489,51.057,51.1065,50.8593,50.9334,91950.0772
2011-10-26 10:15:00,82.41,82.44,82.19,82.4,63280.83546882696,50.9211,50.9396,50.7852,50.9149,63280.8355
2011-10-26 10:20:00,82.38,82.63,82.3,82.45,20641.8540738513,50.9026,51.057,50.8531,50.9458,20641.8541
2011-10-26 10:25:00,82.49,82.71,82.41,82.69,23873.6595096563,50.9705,51.1065,50.9211,51.0941,23873.6595
2011-10-26 10:30:00,82.67,82.67,81.98,82.08,40658.19741819195,51.0817,51.0817,50.6554,50.7172,40658.1974
2011-10-26 10:35:00,82.12,82.44,82.1,82.25,23560.90414490098,50.7419,50.9396,50.7295,50.8222,23560.9041
2011-10-26 10:40:00,82.25,82.25,81.83,81.87,38573.16165315647,50.8222,50.8222,50.5627,50.5874,38573.1617
2011-10-26 10:45:00,81.9,81.91,81.34,81.34,61821.310433302126,50.606,50.6121,50.2599,50.2599,61821.3104
2011-10-26 10:50:00,81.34,81.54,81.17,81.47,62238.31758630922,50.2599,50.3835,50.1549,50.3403,62238.3176
2011-10-26 10:55:00,81.45,81.73,81.24,81.66,35445.608005603244,50.3279,50.5009,50.1981,50.4577,35445.608
2011-10-26 11:00:00,81.63,81.94,81.6,81.94,19078.07725007469,50.4391,50.6307,50.4206,50.6307,19078.0773
2011-10-26 11:05:00,81.93,82.24,81.91,82.0,14490.99856699662,50.6245,50.816,50.6121,50.6678,14490.9986
2011-10-26 11:10:00,82.03,82.31,82.0,82.22,17097.293273290976,50.6863,50.8593,50.6678,50.8037,17097.2933
2011-10-26 11:15:00,82.19,82.39,82.03,82.24,17410.048638046297,50.7852,50.9087,50.6863,50.816,17410.0486
2011-10-26 11:20:00,82.26,82.28,81.98,81.99,16576.034332032104,50.8284,50.8408,50.6554,50.6616,16576.0343
2011-10-26 11:25:00,81.99,82.3,81.95,82.21,28564.98998098614,50.6616,50.8531,50.6369,50.7975,28564.99
2011-10-26 11:30:00,82.16,82.39,82.16,82.24,25228.932756929367,50.7666,50.9087,50.7666,50.816,25228.9328
2011-10-26 11:35:00,82.25,82.3,82.12,82.17,19495.084403081783,50.8222,50.8531,50.7419,50.7728,19495.0844
2011-10-26 11:40:00,82.13,82.73,82.13,82.61,32526.557934553563,50.7481,51.1188,50.7481,51.0447,32526.5579
2011-10-26 11:45:00,82.59,82.76,82.59,82.72,36488.12588812099,51.0323,51.1374,51.0323,51.1126,36488.1259
2011-10-26 11:50:00,82.72,82.86,82.69,82.84,40449.69384168841,51.1126,51.1991,51.0941,51.1868,40449.6938
2011-10-26 11:55:00,82.85,82.85,82.65,82.66,14073.991413989525,51.193,51.193,51.0694,51.0756,14073.9914
2011-10-26 12:00:00,82.65,82.66,82.52,82.63,23352.40056839743,51.0694,51.0756,50.9891,51.057,23352.4006
2011-10-26 12:05:00,82.63,82.69,82.52,82.59,13031.47353147178,51.057,51.0941,50.9891,51.0323,13031.4735
2011-10-26 12:10:00,82.55,82.57,82.37,82.44,18661.07009706759,51.0076,51.02,50.8964,50.9396,18661.0701
2011-10-26 12:15:00,82.44,82.64,82.44,82.57,15220.76108475904,50.9396,51.0632,50.9396,51.02,15220.7611
2011-10-26 12:20:00,82.58,82.67,82.37,82.45,19078.07725007469,51.0261,51.0817,50.8964,50.9458,19078.0773
2011-10-26 12:25:00,82.45,82.6,82.39,82.59,11676.200284198714,50.9458,51.0385,50.9087,51.0323,11676.2003
2011-10-26 12:30:00,82.62,82.64,82.42,82.45,55253.44777344035,51.0508,51.0632,50.9273,50.9458,55253.4478
2011-10-26 12:35:00,82.47,82.58,82.44,82.47,31171.2846872805,50.9582,51.0261,50.9396,50.9582,31171.2847
2011-10-26 12:40:00,82.5,82.55,82.36,82.45,16367.530755528556,50.9767,51.0076,50.8902,50.9458,16367.5308
2011-10-26 12:45:00,82.45,82.47,82.33,82.41,27730.97567497195,50.9458,50.9582,50.8717,50.9211,27730.9757
2011-10-26 12:50:00,82.41,82.51,82.37,82.4,15012.25750825549,50.9211,50.9829,50.8964,50.9149,15012.2575
2011-10-26 12:55:00,82.39,82.46,82.3,82.4,15325.012873010814,50.9087,50.952,50.8531,50.9149,15325.0129
2011-10-26 13:00:00,82.39,82.42,82.08,82.08,24394.91845091517,50.9087,50.9273,50.7172,50.7172,24394.9185
2011-10-26 13:05:00,82.09,82.19,81.94,81.94,15637.768237766137,50.7234,50.7852,50.6307,50.6307,15637.7682
2011-10-26 13:10:00,81.96,82.06,81.95,82.0,19286.58082657824,50.643,50.7048,50.6369,50.6678,19286.5808
2011-10-26 13:15:00,81.98,82.18,81.97,82.16,24916.17739217404,50.6554,50.779,50.6492,50.7666,24916.1774
2011-10-26 13:20:00,82.17,82.33,82.16,82.27,32839.31329930889,50.7728,50.8717,50.7666,50.8346,32839.3133
2011-10-26 13:25:00,82.27,82.57,82.25,82.57,24186.414874411625,50.8346,51.02,50.8222,51.02,24186.4149
2011-10-26 13:30:00,82.57,82.88,82.52,82.81,55670.45492644744,51.02,51.2115,50.9891,51.1683,55670.4549
2011-10-26 13:35:00,82.84,83.2,82.79,83.09,33256.32045231598,51.1868,51.4092,51.1559,51.3413,33256.3205
2011-10-26 13:40:00,83.14,83.15,82.91,83.05,45245.27610127002,51.3722,51.3783,51.23,51.3165,45245.2761
2011-10-26 13:45:00,83.0,83.45,82.98,83.26,50040.85836085164,51.2857,51.5637,51.2733,51.4463,50040.8584
2011-10-26 13:50:00,83.29,83.53,83.05,83.19,49102.59226658566,51.4648,51.6131,51.3165,51.4031,49102.5923
2011-10-26 13:55:00,83.14,83.47,82.98,83.37,33777.57939357485,51.3722,51.5761,51.2733,51.5143,33777.5794
2011-10-26 14:00:00,83.39,83.59,83.14,83.19,92888.34333233084,51.5266,51.6502,51.3722,51.4031,92888.3433
2011-10-26 14:05:00,83.19,83.52,83.02,83.42,75165.53932952923,51.4031,51.607,51.298,51.5452,75165.5393
2011-10-26 14:10:00,83.39,83.45,83.15,83.2,79856.86980085907,51.5266,51.5637,51.3783,51.4092,79856.8698
2011-10-26 14:15:00,83.2,83.2,82.72,82.72,130106.23173821424,51.4092,51.4092,51.1126,51.1126,130106.2317
2011-10-26 14:20:00,82.75,82.94,82.71,82.81,36696.62946462453,51.1312,51.2486,51.1065,51.1683,36696.6295
2011-10-26 14:25:00,82.81,83.04,82.75,83.04,35445.608005603244,51.1683,51.3104,51.1312,51.3104,35445.608
2011-10-26 14:30:00,83.04,83.41,82.92,83.36,86111.97709596551,51.3104,51.539,51.2362,51.5081,86111.9771
2011-10-26 14:35:00,83.35,83.54,83.22,83.48,92262.8326028202,51.5019,51.6193,51.4216,51.5822,92262.8326
2011-10-26 14:40:00,83.48,83.48,83.12,83.41,67555.1587871497,51.5822,51.5822,51.3598,51.539,67555.1588
2011-10-26 14:45:00,83.42,83.53,83.37,83.41,82775.91987190874,51.5452,51.6131,51.5143,51.539,82775.9199
2011-10-26 14:50:00,83.41,83.45,83.17,83.28,39511.42774742244,51.539,51.5637,51.3907,51.4587,39511.4277
2011-10-26 14:55:00,83.33,83.41,83.18,83.41,58798.00857400067,51.4896,51.539,51.3969,51.539,58798.0086
2011-10-26 15:00:00,83.39,83.64,83.39,83.61,97058.4148624018,51.5266,51.6811,51.5266,51.6626,97058.4149
2011-10-26 15:05:00,83.61,83.63,83.38,83.41,89343.78253177053,51.6626,51.6749,51.5205,51.539,89343.7825
2011-10-26 15:10:00,83.42,83.66,83.36,83.63,66095.63375162486,51.5452,51.6935,51.5081,51.6749,66095.6338
2011-10-26 15:15:00,83.64,83.69,83.53,83.58,48789.83690183034,51.6811,51.712,51.6131,51.644,48789.8369
2011-10-26 15:20:00,83.57,83.71,83.28,83.31,111966.42058240554,51.6379,51.7244,51.4587,51.4772,111966.4206
2011-10-26 15:25:00,83.31,83.45,83.14,83.4,99873.21314519973,51.4772,51.5637,51.3722,51.5328,99873.2131
2011-10-26 15:30:00,83.42,83.73,83.31,83.69,70891.21601120649,51.5452,51.7367,51.4772,51.712,70891.216
2011-10-26 15:35:00,83.7,83.86,83.57,83.59,85173.71100169956,51.7182,51.817,51.6379,51.6502,85173.711
2011-10-26 15:40:00,83.59,83.8,83.56,83.7,91950.07723806489,51.6502,51.78,51.6317,51.7182,91950.0772
2011-10-26 15:45:00,83.71,83.78,83.23,83.27,97058.4148624018,51.7244,51.7676,51.4278,51.4525,97058.4149
2011-10-26 15:50:00,83.27,83.62,83.2,83.45,138029.3676453491,51.4525,51.6687,51.4092,51.5637,138029.3676
2011-10-26 15:55:00,83.45,83.7,83.27,83.53,277726.7639027266,51.5637,51.7182,51.4525,51.6131,277726.7639
2011-10-27 09:30:00,86.8,89.9,86.8,88.92,376140.4520124014,53.6337,55.5492,53.6337,54.9436,376140.452
2011-10-27 09:35:00,88.95,88.97,88.14,88.71,184838.4205703957,54.9622,54.9745,54.4617,54.8139,184838.4206
2011-10-27 09:40:00,88.71,89.12,88.46,88.88,219762.7696347401,54.8139,55.0672,54.6594,54.9189,219762.7696
2011-10-27 09:45:00,88.9,88.97,88.49,88.64,131774.26035024264,54.9313,54.9745,54.6779,54.7706,131774.2604
2011-10-27 09:50:00,88.64,88.93,88.4,88.88,96432.90413289116,54.7706,54.9498,54.6223,54.9189,96432.9041
2011-10-27 09:55:00,88.88,89.21,88.7,88.86,126770.17451415748,54.9189,55.1228,54.8077,54.9065,126770.1745
2011-10-27 10:00:00,88.82,89.02,88.39,88.48,146995.0214350017,54.8818,55.0054,54.6161,54.6717,146995.0214
2011-10-27 10:05:00,88.45,89.21,88.45,89.2,118534.28324226732,54.6532,55.1228,54.6532,55.1166,118534.2832
2011-10-27 10:10:00,89.21,89.3,89.0,89.11,116657.75105373537,55.1228,55.1784,54.993,55.061,116657.7511
2011-10-27 10:15:00,89.12,89.29,89.01,89.19,92888.34333233084,55.0672,55.1722,54.9992,55.1104,92888.3433
2011-10-27 10:20:00,89.2,89.44,89.12,89.19,115406.72959471408,55.1166,55.2649,55.0672,55.1104,115406.7296
2011-10-27 10:25:00,89.18,89.22,88.79,89.0,99456.20599219264,55.1043,55.129,54.8633,54.993,99456.206
2011-10-27 10:30:00,89.05,89.74,89.01,89.71,165239.08437906217,55.0239,55.4503,54.9992,55.4318,165239.0844
2011-10-27 10:35:00,89.71,90.05,89.42,90.02,151999.10727108683,55.4318,55.6418,55.2526,55.6233,151999.1073
2011-10-27 10:40:00,90.02,90.76,90.02,90.62,291279.4963754572,55.6233,56.0806,55.6233,55.994,291279.4964
2011-10-27 10:45:00,90.67,90.77,89.98,90.15,108004.85262883813,56.0249,56.0867,55.5986,55.7036,108004.8526
2011-10-27 10:50:00,90.17,90.21,89.99,90.08,86216.2288842173,55.716,55.7407,55.6048,55.6604,86216.2289
2011-10-27 10:55:00,90.1,90.18,89.99,90.16,63072.33189232341,55.6727,55.7222,55.6048,55.7098,63072.3319
2011-10-27 11:00:00,90.16,90.16,89.93,89.96,87467.25034323859,55.7098,55.7098,55.5677,55.5862,87467.2503
2011-10-27 11:05:00,90.0,90.02,89.61,89.71,124372.38338436668,55.6109,55.6233,55.37,55.4318,124372.3834
2011-10-27 11:10:00,89.7,90.01,89.49,89.51,83088.67523666407,55.4256,55.6171,55.2958,55.3082,83088.6752
2011-10-27 11:15:00,89.55,89.8,89.51,89.55,60361.78539777728,55.3329,55.4874,55.3082,55.3329,60361.7854
2011-10-27 11:20:00,89.54,89.8,89.39,89.51,135735.82830381006,55.3267,55.4874,55.234,55.3082,135735.8283
2011-10-27 11:25:00,89.49,90.16,89.49,90.12,254582.8669108327,55.2958,55.7098,55.2958,55.6851,254582.8669
2011-10-27 11:30:00,90.15,90.17,89.71,89.88,66616.89269288373,55.7036,55.716,55.4318,55.5368,66616.8927
2011-10-27 11:35:00,89.88,89.89,89.63,89.89,82463.16450715343,55.5368,55.543,55.3823,55.543,82463.1645
2011-10-27 11:40:00,89.89,91.04,89.89,90.9,266571.8225597867,55.543,56.2536,55.543,56.1671,266571.8226
2011-10-27 11:45:00,90.92,91.45,90.69,91.06,268656.8583248222,56.1794,56.5069,56.0373,56.2659,268656.8583
2011-10-27 11:50:00,91.06,91.24,90.95,91.22,185880.93845291343,56.2659,56.3771,56.198,56.3648,185880.9385
2011-10-27 11:55:00,91.26,92.17,91.14,92.08,185568.1830881581,56.3895,56.9518,56.3154,56.8962,185568.1831
2011-10-27 12:00:00,92.13,92.32,91.84,92.14,214237.42485739605,56.9271,57.0445,56.7479,56.9333,214237.4249
2011-10-27 12:05:00,92.15,92.31,91.7,91.76,156690.4377424167,56.9394,57.0383,56.6614,56.6984,156690.4377
2011-10-27 12:10:00,91.76,91.78,91.22,91.57,166698.609414587,56.6984,56.7108,56.3648,56.581,166698.6094
2011-10-27 12:15:00,91.55,91.55,91.01,91.13,106649.57938156504,56.5687,56.5687,56.235,56.3092,106649.5794
2011-10-27 12:20:00,91.13,91.32,90.98,91.0,108943.11872310408,56.3092,56.4266,56.2165,56.2288,108943.1187
2011-10-27 12:25:00,90.99,91.14,90.76,90.82,75061.28754127744,56.2227,56.3154,56.0806,56.1176,75061.2875
2011-10-27 12:30:00,90.81,90.85,90.56,90.64,67867.91415190503,56.1114,56.1362,55.957,56.0064,67867.9142
2011-10-27 12:35:00,90.63,90.76,90.41,90.57,41596.46351245792,56.0002,56.0806,55.8643,55.9631,41596.4635
2011-10-27 12:40:00,90.59,91.16,90.57,91.14,55149.19598518857,55.9755,56.3277,55.9631,56.3154,55149.196
2011-10-27 12:45:00,91.14,91.29,90.85,90.88,89031.0271670152,56.3154,56.408,56.1362,56.1547,89031.0272
2011-10-27 12:50:00,90.89,90.94,90.78,90.83,36383.87409986921,56.1609,56.1918,56.0929,56.1238,36383.8741
2011-10-27 12:55:00,90.82,90.89,90.6,90.74,123434.1172901007,56.1176,56.1609,55.9817,56.0682,123434.1173
2011-10-27 13:00:00,90.73,91.19,90.73,91.14,72454.9928349831,56.062,56.3462,56.062,56.3154,72454.9928
2011-10-27 13:05:00,91.14,91.2,90.92,91.01,55044.9441969368,56.3154,56.3524,56.1794,56.235,55044.9442
2011-10-27 13:10:00,91.02,91.54,91.02,91.42,86528.98424897261,56.2412,56.5625,56.2412,56.4884,86528.9842
2011-10-27 13:15:00,91.46,91.51,91.01,91.01,87154.49497848326,56.5131,56.544,56.235,56.235,87154.495
2011-10-27 13:20:00,91.0,91.06,90.68,90.89,75374.04290603277,56.2288,56.2659,56.0311,56.1609,75374.0429
2011-10-27 13:25:00,90.86,91.08,90.86,90.98,54627.9370439297,56.1423,56.2783,56.1423,56.2165,54627.937
2011-10-27 13:30:00,90.98,91.01,90.9,91.01,50040.85836085164,56.2165,56.235,56.1671,56.235,50040.8584
2011-10-27 13:35:00,91.01,91.11,90.92,91.06,66616.89269288373,56.235,56.2968,56.1794,56.2659,66616.8927
2011-10-27 13:40:00,91.06,91.11,90.81,90.97,48164.3261723197,56.2659,56.2968,56.1114,56.2103,48164.3262
2011-10-27 13:45:00,90.97,91.09,90.9,91.08,71308.22316421357,56.2103,56.2845,56.1671,56.2783,71308.2232
2011-10-27 13:50:00,91.09,91.27,90.96,91.2,140114.40341038458,56.2845,56.3957,56.2041,56.3524,140114.4034
2011-10-27 13:55:00,91.21,91.28,91.05,91.12,66199.88553987665,56.3586,56.4019,56.2597,56.303,66199.8855
2011-10-27 14:00:00,91.13,91.4,91.0,91.33,130523.23889122136,56.3092,56.476,56.2288,56.4328,130523.2389
2011-10-27 14:05:00,91.34,91.54,91.23,91.28,120202.3118542957,56.4389,56.5625,56.371,56.4019,120202.3119
2011-10-27 14:10:00,91.28,91.35,91.0,91.02,73601.76250575262,56.4019,56.4451,56.2288,56.2412,73601.7625
2011-10-27 14:15:00,91.05,91.15,91.02,91.08,108213.35620534164,56.2597,56.3215,56.2412,56.2783,108213.3562
2011-10-27 14:20:00,91.05,91.45,91.05,91.43,53585.41916141196,56.2597,56.5069,56.2597,56.4945,53585.4192
2011-10-27 14:25:00,91.43,91.79,91.38,91.79,78814.35191834133,56.4945,56.717,56.4636,56.717,78814.3519
2011-10-27 14:30:00,91.79,91.93,91.77,91.87,108526.11157009698,56.717,56.8035,56.7046,56.7664,108526.1116
2011-10-27 14:35:00,91.88,92.05,91.82,92.01,140114.40341038458,56.7726,56.8776,56.7355,56.8529,140114.4034
2011-10-27 14:40:00,92.0,92.25,91.97,92.11,148558.7982587783,56.8467,57.0012,56.8282,56.9147,148558.7983
2011-10-27 14:45:00,92.12,92.28,91.96,92.01,88509.76822575633,56.9209,57.0198,56.822,56.8529,88509.7682
2011-10-27 14:50:00,92.01,92.02,91.84,91.85,77876.08582407536,56.8529,56.8591,56.7479,56.7541,77876.0858
2011-10-27 14:55:00,91.87,92.22,91.87,92.05,96537.15592114294,56.7664,56.9827,56.7664,56.8776,96537.1559
2011-10-27 15:00:00,92.05,92.23,91.79,91.91,147724.7839527641,56.8776,56.9889,56.717,56.7911,147724.784
2011-10-27 15:05:00,91.91,92.53,91.87,92.34,154084.14303612232,56.7911,57.1742,56.7664,57.0568,154084.143
2011-10-27 15:10:00,92.34,92.58,92.33,92.43,91220.31472030246,57.0568,57.2051,57.0507,57.1124,91220.3147
2011-10-27 15:15:00,92.47,92.89,92.41,92.88,134380.555056537,57.1372,57.3967,57.1001,57.3905,134380.5551
2011-10-27 15:20:00,92.89,93.21,92.88,93.04,168262.38623836363,57.3967,57.5944,57.3905,57.4894,168262.3862
2011-10-27 15:25:00,93.03,93.25,92.43,92.47,155126.66091864006,57.4832,57.6191,57.1124,57.1372,155126.6609
2011-10-27 15:30:00,92.47,92.61,92.24,92.25,152416.11442409395,57.1372,57.2237,56.995,57.0012,152416.1144
2011-10-27 15:35:00,92.24,92.53,92.24,92.52,191093.52786550217,56.995,57.1742,56.995,57.1681,191093.5279
2011-10-27 15:40:00,92.49,92.96,92.47,92.53,234983.5307194992,57.1495,57.4399,57.1372,57.1742,234983.5307
2011-10-27 15:45:00,92.53,92.54,91.67,91.9,264799.5421595066,57.1742,57.1804,56.6428,56.785,264799.5422
2011-10-27 15:50:00,91.89,91.97,91.41,91.42,314214.88979084755,56.7788,56.8282,56.4822,56.4884,314214.8898
2011-10-27 15:55:00,91.43,91.77,91.22,91.77,565878.7066306305,56.4945,56.7046,56.3648,56.7046,565878.7066
2011-10-28 09:30:00,91.56,92.14,91.54,91.86,239466.35761432545,56.5749,56.9333,56.5625,56.7602,239466.3576
2011-10-28 09:35:00,91.85,92.35,91.55,92.32,115406.72959471408,56.7541,57.063,56.5687,57.0445,115406.7296
2011-10-28 09:40:00,92.32,93.4,92.26,93.37,174830.2488982254,57.0445,57.7118,57.0074,57.6933,174830.2489
2011-10-28 09:45:00,93.37,93.37,92.35,92.67,190885.02428899863,57.6933,57.6933,57.063,57.2607,190885.0243
2011-10-28 09:50:00,92.64,92.72,92.38,92.59,125831.90841989152,57.2422,57.2916,57.0815,57.2113,125831.9084
2011-10-28 09:55:00,92.67,92.87,92.36,92.71,165239.08437906217,57.2607,57.3843,57.0692,57.2855,165239.0844
2011-10-28 10:00:00,92.71,93.08,92.57,92.79,104877.29898128488,57.2855,57.5141,57.1989,57.3349,104877.299
2011-10-28 10:05:00,92.79,93.04,92.55,93.02,128646.7067026894,57.3349,57.4894,57.1866,57.477,128646.7067
2011-10-28 10:10:00,93.02,93.16,92.88,92.99,121870.34046632408,57.477,57.5635,57.3905,57.4585,121870.3405
2011-10-28 10:15:00,92.98,93.52,92.95,93.0,117491.76535974957,57.4523,57.786,57.4338,57.4646,117491.7654
2011-10-28 10:20:00,93.02,93.33,92.98,93.21,81837.65377764277,57.477,57.6686,57.4523,57.5944,81837.6538
2011-10-28 10:25:00,93.2,93.39,93.14,93.14,74748.53217652213,57.5882,57.7056,57.5512,57.5512,74748.5322
2011-10-28 10:30:00,93.17,93.48,93.17,93.47,73080.50356449375,57.5697,57.7612,57.5697,57.7551,73080.5036
2011-10-28 10:35:00,93.48,93.67,93.38,93.67,92992.59512058264,57.7612,57.8786,57.6994,57.8786,92992.5951
2011-10-28 10:40:00,93.68,93.7,93.49,93.65,80169.62516561439,57.8848,57.8972,57.7674,57.8663,80169.6252
2011-10-28 10:45:00,93.65,93.9,93.6,93.86,103939.03288701893,57.8663,58.0208,57.8354,57.996,103939.0329
2011-10-28 10:50:00,93.88,94.0,93.62,93.87,98726.4434744302,58.0084,58.0825,57.8477,58.0022,98726.4435
2011-10-28 10:55:00,93.87,93.88,93.61,93.78,50249.36193735519,58.0022,58.0084,57.8416,57.9466,50249.3619
2011-10-28 11:00:00,93.77,94.18,93.77,94.14,101541.24175722813,57.9404,58.1938,57.9404,58.1691,101541.2418
2011-10-28 11:05:00,94.14,94.37,94.05,94.14,79961.12158911084,58.1691,58.3112,58.1134,58.1691,79961.1216
2011-10-28 11:10:00,94.14,94.18,93.8,93.8,66304.13732812842,58.1691,58.1938,57.959,57.959,66304.1373
2011-10-28 11:15:00,93.78,93.78,93.52,93.54,56921.47638546873,57.9466,57.9466,57.786,57.7983,56921.4764
2011-10-28 11:20:00,93.56,93.68,93.52,93.56,57338.48353847583,57.8107,57.8848,57.786,57.8107,57338.4835
2011-10-28 11:25:00,93.55,93.68,93.42,93.53,48060.07438406792,57.8045,57.8848,57.7242,57.7921,48060.0744
2011-10-28 11:30:00,93.54,93.86,93.54,93.68,35237.104429099694,57.7983,57.996,57.7983,57.8848,35237.1044
2011-10-28 11:35:00,93.7,93.73,93.23,93.4,38260.40628840114,57.8972,57.9157,57.6068,57.7118,38260.4063
2011-10-28 11:40:00,93.38,93.56,93.27,93.32,53376.91558490841,57.6994,57.8107,57.6315,57.6624,53376.9156
2011-10-28 11:45:00,93.28,93.4,93.2,93.24,23248.148780145657,57.6377,57.7118,57.5882,57.6129,23248.1488
2011-10-28 11:50:00,93.23,93.25,92.92,92.94,36279.62231161744,57.6068,57.6191,57.4152,57.4276,36279.6223
2011-10-28 11:55:00,92.92,93.0,92.83,92.89,25541.68812168469,57.4152,57.4646,57.3596,57.3967,25541.6881
2011-10-28 12:00:00,92.87,93.02,92.7,92.98,41075.20457119905,57.3843,57.477,57.2793,57.4523,41075.2046
2011-10-28 12:05:00,93.0,93.04,92.86,92.94,19078.07725007469,57.4646,57.4894,57.3781,57.4276,19078.0773
2011-10-28 12:10:00,92.92,93.1,92.92,93.05,23456.652356649203,57.4152,57.5264,57.4152,57.4955,23456.6524
2011-10-28 12:15:00,93.04,93.1,92.91,93.0,16367.530755528556,57.4894,57.5264,57.409,57.4646,16367.5308
2011-10-28 12:20:00,92.96,93.11,92.95,93.0,20537.602285599525,57.4399,57.5326,57.4338,57.4646,20537.6023
2011-10-28 12:25:00,93.01,93.04,92.77,92.86,102792.2632162494,57.4708,57.4894,57.3225,57.3781,102792.2632
2011-10-28 12:30:00,92.84,93.01,92.81,92.98,25854.44348644001,57.3658,57.4708,57.3472,57.4523,25854.4435
2011-10-28 12:35:00,93.01,93.13,92.95,92.98,36592.37767637276,57.4708,57.545,57.4338,57.4523,36592.3777
2011-10-28 12:40:00,93.0,93.12,92.96,92.96,10946.437766436296,57.4646,57.5388,57.4399,57.4399,10946.4378
2011-10-28 12:45:00,92.93,93.17,92.89,93.16,38677.41344140824,57.4214,57.5697,57.3967,57.5635,38677.4134
2011-10-28 12:50:00,93.17,93.2,93.04,93.2,24290.6666626634,57.5697,57.5882,57.4894,57.5882,24290.6667
2011-10-28 12:55:00,93.21,93.27,93.08,93.18,36488.12588812099,57.5944,57.6315,57.5141,57.5759,36488.1259
2011-10-28 13:00:00,93.2,93.31,93.13,93.24,25124.680968677592,57.5882,57.6562,57.545,57.6129,25124.681
2011-10-28 13:05:00,93.21,93.24,93.07,93.18,26271.450639447103,57.5944,57.6129,57.5079,57.5759,26271.4506
2011-10-28 13:10:00,93.15,93.26,93.13,93.24,17931.30757930517,57.5573,57.6253,57.545,57.6129,17931.3076
2011-10-28 13:15:00,93.22,93.39,93.2,93.36,32213.80256979824,57.6006,57.7056,57.5882,57.6871,32213.8026
2011-10-28 13:20:00,93.36,93.55,93.34,93.55,18765.32188531936,57.6871,57.8045,57.6747,57.8045,18765.3219
2011-10-28 13:25:00,93.54,93.67,93.46,93.58,35132.85264084792,57.7983,57.8786,57.7489,57.823,35132.8526
2011-10-28 13:30:00,93.58,93.59,93.28,93.35,36800.88125287631,57.823,57.8292,57.6377,57.6809,36800.8813
2011-10-28 13:35:00,93.35,93.45,93.28,93.35,13969.739625737748,57.6809,57.7427,57.6377,57.6809,13969.7396
2011-10-28 13:40:00,93.33,93.41,93.15,93.31,28043.73103972727,57.6686,57.718,57.5573,57.6562,28043.731
2011-10-28 13:45:00,93.33,93.38,93.23,93.25,42430.477818472114,57.6686,57.6994,57.6068,57.6191,42430.4778
2011-10-28 13:50:00,93.23,93.48,93.22,93.46,36383.87409986921,57.6068,57.7612,57.6006,57.7489,36383.8741
2011-10-28 13:55:00,93.46,93.64,93.34,93.57,36696.62946462453,57.7489,57.8601,57.6747,57.8168,36696.6295
2011-10-28 14:00:00,93.56,93.7,93.52,93.59,32109.550781546463,57.8107,57.8972,57.786,57.8292,32109.5508
2011-10-28 14:05:00,93.61,93.62,93.25,93.51,27835.22746322372,57.8416,57.8477,57.6191,57.7798,27835.2275
2011-10-28 14:10:00,93.49,93.51,93.26,93.51,48372.82974882325,57.7674,57.7798,57.6253,57.7798,48372.8297
2011-10-28 14:15:00,93.52,93.64,93.49,93.57,74748.53217652213,57.786,57.8601,57.7674,57.8168,74748.5322
2011-10-28 14:20:00,93.61,93.78,93.55,93.78,75269.791117781,57.8416,57.9466,57.8045,57.9466,75269.7911
2011-10-28 14:25:00,93.79,94.0,93.71,93.91,72454.9928349831,57.9528,58.0825,57.9034,58.0269,72454.9928
2011-10-28 14:30:00,93.89,94.05,93.89,94.02,58589.50499749712,58.0146,58.1134,58.0146,58.0949,58589.505
2011-10-28 14:35:00,93.96,93.97,93.6,93.62,33464.82402881953,58.0578,58.064,57.8354,57.8477,33464.824
2011-10-28 14:40:00,93.65,93.78,93.61,93.75,33360.57224056776,57.8663,57.9466,57.8416,57.9281,33360.5722
2011-10-28 14:45:00,93.76,93.78,93.57,93.57,38260.40628840114,57.9342,57.9466,57.8168,57.8168,38260.4063
2011-10-28 14:50:00,93.59,93.75,93.43,93.53,40345.44205343663,57.8292,57.9281,57.7303,57.7921,40345.4421
2011-10-28 14:55:00,93.49,93.5,93.34,93.43,34507.34191133727,57.7674,57.7736,57.6747,57.7303,34507.3419
2011-10-28 15:00:00,93.45,93.78,93.42,93.75,52334.39770239067,57.7427,57.9466,57.7242,57.9281,52334.3977
2011-10-28 15:05:00,93.73,93.82,93.67,93.73,61821.310433302126,57.9157,57.9713,57.8786,57.9157,61821.3104
2011-10-28 15:10:00,93.73,93.73,93.59,93.62,48477.08153707502,57.9157,57.9157,57.8292,57.8477,48477.0815
2011-10-28 15:15:00,93.63,93.73,93.47,93.5,51708.88697288002,57.8539,57.9157,57.7551,57.7736,51708.887
2011-10-28 15:20:00,93.51,93.77,93.49,93.72,69118.93561092632,57.7798,57.9404,57.7674,57.9095,69118.9356
2011-10-28 15:25:00,93.72,93.83,93.67,93.73,97892.429168416,57.9095,57.9775,57.8786,57.9157,97892.4292
2011-10-28 15:30:00,93.74,93.82,93.63,93.75,113738.7009826857,57.9219,57.9713,57.8539,57.9281,113738.701
2011-10-28 15:35:00,93.74,93.9,93.6,93.85,101124.234604221,57.9219,58.0208,57.8354,57.9899,101124.2346
2011-10-28 15:40:00,93.85,93.93,93.73,93.8,116553.4992654836,57.9899,58.0393,57.9157,57.959,116553.4993
2011-10-28 15:45:00,93.82,93.86,93.65,93.78,122391.59940758297,57.9713,57.996,57.8663,57.9466,122391.5994
2011-10-28 15:50:00,93.77,93.94,93.75,93.88,150435.33044731023,57.9404,58.0455,57.9281,58.0084,150435.3304
2011-10-28 15:55:00,93.86,93.89,93.72,93.77,215175.690951662,57.996,58.0146,57.9095,57.9404,215175.691
2011-10-31 09:30:00,91.2,91.54,90.94,91.42,169304.90412088137,56.3524,56.5625,56.1918,56.4884,169304.9041
2011-10-31 09:35:00,91.44,91.59,91.22,91.39,51813.1387611318,56.5007,56.5934,56.3648,56.4698,51813.1388
2011-10-31 09:40:00,91.39,91.51,91.03,91.3,61195.79970379148,56.4698,56.544,56.2474,56.4142,61195.7997
2011-10-31 09:45:00,91.25,91.5,91.16,91.19,75165.53932952923,56.3833,56.5378,56.3277,56.3462,75165.5393
2011-10-31 09:50:00,91.19,91.31,91.03,91.15,97683.92559191246,56.3462,56.4204,56.2474,56.3215,97683.9256
2011-10-31 09:55:00,91.17,91.2,90.9,91.04,48998.34047833389,56.3339,56.3524,56.1671,56.2536,48998.3405
2011-10-31 10:00:00,91.01,91.23,91.01,91.07,69327.43918742987,56.235,56.371,56.235,56.2721,69327.4392
2011-10-31 10:05:00,91.07,91.34,90.98,91.11,41700.71530070969,56.2721,56.4389,56.2165,56.2968,41700.7153
2011-10-31 10:10:00,91.11,91.51,91.11,91.41,40866.7009946955,56.2968,56.544,56.2968,56.4822,40866.701
2011-10-31 10:15:00,91.4,91.52,91.29,91.31,62551.07295106454,56.476,56.5502,56.408,56.4204,62551.073
2011-10-31 10:20:00,91.31,91.54,91.29,91.29,76625.06436505406,56.4204,56.5625,56.408,56.408,76625.0644
2011-10-31 10:25:00,91.35,91.42,91.19,91.27,39407.175959170665,56.4451,56.4884,56.3462,56.3957,39407.176
2011-10-31 10:30:00,91.31,91.73,91.29,91.65,34611.593699589044,56.4204,56.6799,56.408,56.6305,34611.5937
2011-10-31 10:35:00,91.68,91.68,91.42,91.67,36592.37767637276,56.649,56.649,56.4884,56.6428,36592.3777
2011-10-31 10:40:00,91.69,91.7,91.44,91.66,53585.41916141196,56.6552,56.6614,56.5007,56.6367,53585.4192
2011-10-31 10:45:00,91.65,91.8,91.49,91.55,46496.297560291314,56.6305,56.7232,56.5316,56.5687,46496.2976
2011-10-31 10:50:00,91.58,91.99,91.57,91.87,56400.21744420986,56.5872,56.8406,56.581,56.7664,56400.2174
2011-10-31 10:55:00,91.82,91.9,91.61,91.61,42221.97424196856,56.7355,56.785,56.6058,56.6058,42221.9742
2011-10-31 11:00:00,91.61,91.9,91.56,91.77,57442.735326727605,56.6058,56.785,56.5749,56.7046,57442.7353
2011-10-31 11:05:00,91.74,91.86,91.66,91.86,49102.59226658566,56.6861,56.7602,56.6367,56.7602,49102.5923
2011-10-31 11:10:00,91.87,91.94,91.57,91.61,44515.5135835076,56.7664,56.8097,56.581,56.6058,44515.5136
2011-10-31 11:15:00,91.55,91.55,91.31,91.41,48581.33332532679,56.5687,56.5687,56.4204,56.4822,48581.3333
2011-10-31 11:20:00,91.4,91.66,91.36,91.61,44202.75821875228,56.476,56.6367,56.4513,56.6058,44202.7582
2011-10-31 11:25:00,91.67,91.73,91.42,91.63,57129.97996197228,56.6428,56.6799,56.4884,56.6181,57129.98
2011-10-31 11:30:00,91.61,91.8,91.59,91.66,34090.33475833017,56.6058,56.7232,56.5934,56.6367,34090.3348
2011-10-31 11:35:00,91.66,91.76,91.54,91.55,31484.04005203582,56.6367,56.6984,56.5625,56.5687,31484.0401
2011-10-31 11:40:00,91.58,91.67,91.55,91.61,30962.78111077695,56.5872,56.6428,56.5687,56.6058,30962.7811
2011-10-31 11:45:00,91.61,91.81,91.58,91.76,40866.7009946955,56.6058,56.7293,56.5872,56.6984,40866.701
2011-10-31 11:50:00,91.76,91.91,91.69,91.73,41909.21887721324,56.6984,56.7911,56.6552,56.6799,41909.2189
2011-10-31 11:55:00,91.74,91.77,91.49,91.51,54940.69240868503,56.6861,56.7046,56.5316,56.544,54940.6924
2011-10-31 12:00:00,91.51,91.59,91.39,91.39,38468.90986490469,56.544,56.5934,56.4698,56.4698,38468.9099
2011-10-31 12:05:00,91.41,91.5,91.28,91.34,25958.695274691785,56.4822,56.5378,56.4019,56.4389,25958.6953
2011-10-31 12:10:00,91.35,91.4,91.23,91.35,68076.41772840857,56.4451,56.476,56.371,56.4451,68076.4177
2011-10-31 12:15:00,91.33,91.35,91.21,91.27,39302.92417091889,56.4328,56.4451,56.3586,56.3957,39302.9242
2011-10-31 12:20:00,91.26,91.29,90.98,90.98,44098.5064305005,56.3895,56.408,56.2165,56.2165,44098.5064
2011-10-31 12:25:00,91.0,91.0,90.61,90.66,57963.99426798648,56.2288,56.2288,55.9879,56.0188,57963.9943
2011-10-31 12:30:00,90.63,90.86,90.57,90.6,73601.76250575262,56.0002,56.1423,55.9631,55.9817,73601.7625
2011-10-31 12:35:00,90.6,90.78,90.56,90.75,31379.788263784045,55.9817,56.0929,55.957,56.0744,31379.7883
2011-10-31 12:40:00,90.73,90.92,90.68,90.91,29816.01144000743,56.062,56.1794,56.0311,56.1732,29816.0114
2011-10-31 12:45:00,90.95,91.0,90.82,90.96,20433.35049734775,56.198,56.2288,56.1176,56.2041,20433.3505
2011-10-31 12:50:00,90.96,90.97,90.73,90.8,30128.76680476276,56.2041,56.2103,56.062,56.1053,30128.7668
2011-10-31 12:55:00,90.78,90.82,90.68,90.77,55461.9513499439,56.0929,56.1176,56.0311,56.0867,55461.9513
2011-10-31 13:00:00,90.73,90.95,90.69,90.93,51708.88697288002,56.062,56.198,56.0373,56.1856,51708.887
2011-10-31 13:05:00,90.92,90.99,90.81,90.81,23977.911297908075,56.1794,56.2227,56.1114,56.1114,23977.9113
2011-10-31 13:10:00,90.84,90.94,90.72,90.77,28669.24176923792,56.13,56.1918,56.0558,56.0867,28669.2418
2011-10-31 13:15:00,90.78,90.9,90.73,90.8,10842.18597818452,56.0929,56.1671,56.062,56.1053,10842.186
2011-10-31 13:20:00,90.77,90.89,90.75,90.79,15429.264661262589,56.0867,56.1609,56.0744,56.0991,15429.2647
2011-10-31 13:25:00,90.8,90.8,90.68,90.69,34090.33475833017,56.1053,56.1053,56.0311,56.0373,34090.3348
2011-10-31 13:30:00,90.72,90.75,90.63,90.72,36488.12588812099,56.0558,56.0744,56.0002,56.0558,36488.1259
2011-10-31 13:35:00,90.68,91.1,90.68,91.1,45141.02431301824,56.0311,56.2906,56.0311,56.2906,45141.0243
2011-10-31 13:40:00,91.08,91.24,91.04,91.13,37843.39913539405,56.2783,56.3771,56.2536,56.3092,37843.3991
2011-10-31 13:45:00,91.13,91.14,91.06,91.13,31484.04005203582,56.3092,56.3154,56.2659,56.3092,31484.0401
2011-10-31 13:50:00,91.12,91.16,90.95,90.95,29711.75965175566,56.303,56.3277,56.198,56.198,29711.7597
2011-10-31 13:55:00,90.97,91.27,90.9,91.25,78397.34476533423,56.2103,56.3957,56.1671,56.3833,78397.3448
2011-10-31 14:00:00,91.26,91.32,91.17,91.23,36800.88125287631,56.3895,56.4266,56.3339,56.371,36800.8813
2011-10-31 14:05:00,91.2,91.23,91.07,91.11,47226.06007805373,56.3524,56.371,56.2721,56.2968,47226.0601
2011-10-31 14:10:00,91.1,91.12,90.98,91.01,23039.645203642107,56.2906,56.303,56.2165,56.235,23039.6452
2011-10-31 14:15:00,91.01,91.03,90.86,90.91,36800.88125287631,56.235,56.2474,56.1423,56.1732,36800.8813
2011-10-31 14:20:00,90.92,91.1,90.91,90.95,35237.104429099694,56.1794,56.2906,56.1732,56.198,35237.1044
2011-10-31 14:25:00,90.93,91.13,90.86,91.13,56504.46923246163,56.1856,56.3092,56.1423,56.3092,56504.4692
2011-10-31 14:30:00,91.13,91.22,91.08,91.21,37009.38482937985,56.3092,56.3648,56.2783,56.3586,37009.3848
2011-10-31 14:35:00,91.21,91.21,90.85,90.88,33256.32045231598,56.3586,56.3586,56.1362,56.1547,33256.3205
2011-10-31 14:40:00,90.88,90.88,90.76,90.83,51396.1316081247,56.1547,56.1547,56.0806,56.1238,51396.1316
2011-10-31 14:45:00,90.83,90.9,90.74,90.84,45349.52788952179,56.1238,56.1671,56.0682,56.13,45349.5279
2011-10-31 14:50:00,90.86,91.03,90.84,91.02,52959.90843190131,56.1423,56.2474,56.13,56.2412,52959.9084
2011-10-31 14:55:00,91.02,91.08,90.94,90.94,31484.04005203582,56.2412,56.2783,56.1918,56.1918,31484.0401
2011-10-31 15:00:00,90.96,91.0,90.85,90.87,95077.6308856181,56.2041,56.2288,56.1362,56.1485,95077.6309
2011-10-31 15:05:00,90.87,90.9,90.66,90.66,60987.29612728793,56.1485,56.1671,56.0188,56.0188,60987.2961
2011-10-31 15:10:00,90.66,90.7,90.47,90.47,89552.28610827407,56.0188,56.0435,55.9014,55.9014,89552.2861
2011-10-31 15:15:00,90.47,90.51,90.21,90.27,123017.1101370936,55.9014,55.9261,55.7407,55.7778,123017.1101
2011-10-31 15:20:00,90.27,90.34,90.19,90.3,66616.89269288373,55.7778,55.821,55.7283,55.7963,66616.8927
2011-10-31 15:25:00,90.29,90.32,90.12,90.15,90386.30041428829,55.7901,55.8087,55.6851,55.7036,90386.3004
2011-10-31 15:30:00,90.15,90.46,90.08,90.43,118013.02430100844,55.7036,55.8952,55.6604,55.8766,118013.0243
2011-10-31 15:35:00,90.43,90.54,90.25,90.28,126561.67093765392,55.8766,55.9446,55.7654,55.784,126561.6709
2011-10-31 15:40:00,90.27,90.28,90.01,90.05,200163.4334434065,55.7778,55.784,55.6171,55.6418,200163.4334
2011-10-31 15:45:00,90.02,90.05,89.6,89.68,303789.7109656701,55.6233,55.6418,55.3638,55.4132,303789.711
2011-10-31 15:50:00,89.67,89.84,89.42,89.75,346949.9513019047,55.407,55.5121,55.2526,55.4565,346949.9513
2011-10-31 15:55:00,89.76,89.77,89.09,89.18,832346.2774021655,55.4627,55.4688,55.0487,55.1043,832346.2774
2011-11-01 09:30:00,85.21,85.21,83.76,84.2,315257.4076733653,52.6512,52.6512,51.7553,52.0271,315257.4077
2011-11-01 09:35:00,84.23,85.16,83.88,84.83,516046.3518462825,52.0457,52.6203,51.8294,52.4164,516046.3518
2011-11-01 09:40:00,84.85,85.31,84.6,84.91,495195.9941959276,52.4288,52.713,52.2743,52.4658,495195.9942
2011-11-01 09:45:00,84.98,85.52,84.92,85.19,195993.3619133356,52.5091,52.8428,52.472,52.6389,195993.3619
2011-11-01 09:50:00,85.14,85.93,85.12,85.79,128438.20312618586,52.608,53.0961,52.5956,53.0096,128438.2031
2011-11-01 09:55:00,85.79,86.24,85.75,86.24,85590.71815470664,53.0096,53.2876,52.9849,53.2876,85590.7182
2011-11-01 10:00:00,86.17,86.3,85.76,86.26,177332.29181626797,53.2444,53.3247,52.9911,53.3,177332.2918
2011-11-01 10:05:00,86.26,86.83,86.22,86.83,186089.44202941703,53.3,53.6522,53.2753,53.6522,186089.442
2011-11-01 10:10:00,86.84,87.16,86.55,87.1,122078.84404282764,53.6584,53.8561,53.4792,53.819,122078.844
2011-11-01 10:15:00,87.09,87.12,86.63,86.74,106024.0686520544,53.8129,53.8314,53.5286,53.5966,106024.0687
2011-11-01 10:20:00,86.68,86.73,86.45,86.49,107066.58653457214,53.5595,53.5904,53.4174,53.4421,107066.5865
2011-11-01 10:25:00,86.49,86.97,86.47,86.64,106962.33474632035,53.4421,53.7387,53.4298,53.5348,106962.3347
2011-11-01 10:30:00,86.64,86.9,86.46,86.88,70057.20170519229,53.5348,53.6955,53.4236,53.6831,70057.2017
2011-11-01 10:35:00,86.86,86.97,86.47,86.66,59110.76393875599,53.6707,53.7387,53.4298,53.5472,59110.7639
2011-11-01 10:40:00,86.66,86.79,86.52,86.59,104043.28467527068,53.5472,53.6275,53.4607,53.5039,104043.2847
2011-11-01 10:45:00,86.59,86.63,86.14,86.23,82775.91987190874,53.5039,53.5286,53.2259,53.2815,82775.9199
2011-11-01 10:50:00,86.23,86.36,86.02,86.07,86841.73961372794,53.2815,53.3618,53.1517,53.1826,86841.7396
2011-11-01 10:55:00,86.07,86.33,85.74,85.75,125727.65663163974,53.1826,53.3433,52.9787,52.9849,125727.6566
2011-11-01 11:00:00,85.75,85.84,85.38,85.38,139176.1373161186,52.9849,53.0405,52.7563,52.7563,139176.1373
2011-11-01 11:05:00,85.42,85.42,85.06,85.27,135006.06578604763,52.781,52.781,52.5585,52.6883,135006.0658
2011-11-01 11:10:00,85.27,85.55,85.26,85.38,85069.45921344777,52.6883,52.8613,52.6821,52.7563,85069.4592
2011-11-01 11:15:00,85.38,86.02,85.38,86.0,89552.28610827407,52.7563,53.1517,52.7563,53.1393,89552.2861
2011-11-01 11:20:00,86.02,86.04,85.8,85.88,79022.85549484487,53.1517,53.1641,53.0158,53.0652,79022.8555
2011-11-01 11:25:00,85.86,85.98,85.75,85.88,89656.53789652584,53.0528,53.127,52.9849,53.0652,89656.5379
2011-11-01 11:30:00,85.87,85.89,85.2,85.32,57546.987114979376,53.059,53.0714,52.645,52.7192,57546.9871
2011-11-01 11:35:00,85.27,85.51,85.1,85.12,41596.46351245792,52.6883,52.8366,52.5832,52.5956,41596.4635
2011-11-01 11:40:00,85.18,85.34,84.94,85.06,31067.032899028723,52.6327,52.7315,52.4844,52.5585,31067.0329
2011-11-01 11:45:00,85.07,85.35,84.73,84.98,44828.26894826292,52.5647,52.7377,52.3546,52.5091,44828.2689
2011-11-01 11:50:00,85.0,85.01,84.62,84.69,38573.16165315647,52.5214,52.5276,52.2866,52.3299,38573.1617
2011-11-01 11:55:00,84.75,84.87,84.61,84.65,35758.363370358566,52.367,52.4411,52.2805,52.3052,35758.3634
2011-11-01 12:00:00,84.72,84.91,84.58,84.8,73914.51787050793,52.3484,52.4658,52.2619,52.3979,73914.5179
2011-11-01 12:05:00,84.79,85.38,84.75,85.35,50979.124455117606,52.3917,52.7563,52.367,52.7377,50979.1245
2011-11-01 12:10:00,85.34,85.77,85.31,85.72,89343.78253177053,52.7315,52.9972,52.713,52.9663,89343.7825
2011-11-01 12:15:00,85.7,85.72,85.3,85.35,33881.83118182663,52.954,52.9663,52.7068,52.7377,33881.8312
2011-11-01 12:20:00,85.36,85.44,85.21,85.39,16784.53790853565,52.7439,52.7933,52.6512,52.7624,16784.5379
2011-11-01 12:25:00,85.38,85.59,85.3,85.46,34403.0901230855,52.7563,52.886,52.7068,52.8057,34403.0901
2011-11-01 12:30:00,85.42,85.79,85.29,85.67,32318.054358050013,52.781,53.0096,52.7006,52.9354,32318.0544
2011-11-01 12:35:00,85.67,86.15,85.6,86.15,44724.01716001115,52.9354,53.232,52.8922,53.232,44724.0172
2011-11-01 12:40:00,86.16,86.21,85.83,85.87,36279.62231161744,53.2382,53.2691,53.0343,53.059,36279.6223
2011-11-01 12:45:00,85.87,85.96,85.73,85.92,38885.917017911794,53.059,53.1146,52.9725,53.0899,38885.917
2011-11-01 12:50:00,85.89,85.94,85.62,85.67,45141.02431301824,53.0714,53.1023,52.9045,52.9354,45141.0243
2011-11-01 12:55:00,85.69,85.94,85.65,85.69,63176.58368057519,52.9478,53.1023,52.9231,52.9478,63176.5837
2011-11-01 13:00:00,85.65,85.68,85.4,85.6,41387.95993595437,52.9231,52.9416,52.7686,52.8922,41387.9599
2011-11-01 13:05:00,85.54,85.9,85.53,85.82,62863.82831581987,52.8551,53.0776,52.8489,53.0281,62863.8283
2011-11-01 13:10:00,85.8,86.11,85.76,86.04,87571.50213149036,53.0158,53.2073,52.9911,53.1641,87571.5021
2011-11-01 13:15:00,86.04,86.24,85.93,85.95,86841.73961372794,53.1641,53.2876,53.0961,53.1085,86841.7396
2011-11-01 13:20:00,85.99,86.08,85.82,86.04,108526.11157009698,53.1332,53.1888,53.0281,53.1641,108526.1116
2011-11-01 13:25:00,86.04,87.05,85.9,86.99,125727.65663163974,53.1641,53.7881,53.0776,53.7511,125727.6566
2011-11-01 13:30:00,86.99,87.46,86.81,87.21,96954.16307415004,53.7511,54.0415,53.6398,53.887,96954.1631
2011-11-01 13:35:00,87.25,87.41,86.99,87.05,65470.12302211423,53.9117,54.0106,53.7511,53.7881,65470.123
2011-11-01 13:40:00,87.08,87.66,87.03,87.63,72246.48925847955,53.8067,54.1651,53.7758,54.1465,72246.4893
2011-11-01 13:45:00,87.61,87.87,87.21,87.28,57546.987114979376,54.1342,54.2948,53.887,53.9303,57546.9871
2011-11-01 13:50:00,87.34,87.66,87.21,87.26,61404.30328029503,53.9673,54.1651,53.887,53.9179,61404.3033
2011-11-01 13:55:00,87.25,87.3,86.75,86.98,49623.851207844535,53.9117,53.9426,53.6028,53.7449,49623.8512
2011-11-01 14:00:00,87.02,87.37,86.76,87.24,67346.65521064616,53.7696,53.9859,53.609,53.9055,67346.6552
2011-11-01 14:05:00,87.29,87.83,87.16,87.74,61612.806856798576,53.9364,54.2701,53.8561,54.2145,61612.8069
2011-11-01 14:10:00,87.74,87.93,87.46,87.77,59423.51930351132,54.2145,54.3319,54.0415,54.233,59423.5193
2011-11-01 14:15:00,87.79,87.85,87.52,87.74,75582.54648253632,54.2454,54.2825,54.0786,54.2145,75582.5465
2011-11-01 14:20:00,87.75,88.17,87.74,88.13,52647.15306714599,54.2207,54.4802,54.2145,54.4555,52647.1531
2011-11-01 14:25:00,88.21,88.33,88.02,88.09,54940.69240868503,54.5049,54.5791,54.3875,54.4308,54940.6924
2011-11-01 14:30:00,88.07,88.25,87.95,88.18,46913.30471329841,54.4184,54.5296,54.3443,54.4864,46913.3047
2011-11-01 14:35:00,88.14,88.19,87.67,87.73,82984.4234484123,54.4617,54.4925,54.1712,54.2083,82984.4234
2011-11-01 14:40:00,87.71,88.09,87.62,88.03,43577.24748924163,54.196,54.4308,54.1403,54.3937,43577.2475
2011-11-01 14:45:00,88.04,88.15,87.83,87.87,49206.84405483744,54.3999,54.4678,54.2701,54.2948,49206.8441
2011-11-01 14:50:00,87.86,88.08,87.45,87.53,52647.15306714599,54.2886,54.4246,54.0353,54.0847,52647.1531
2011-11-01 14:55:00,87.53,87.56,87.3,87.46,60049.03003302196,54.0847,54.1033,53.9426,54.0415,60049.03
2011-11-01 15:00:00,87.47,87.54,86.88,87.05,96224.40055638764,54.0477,54.0909,53.6831,53.7881,96224.4006
2011-11-01 15:05:00,87.05,87.16,86.9,87.13,85486.46636645487,53.7881,53.8561,53.6955,53.8376,85486.4664
2011-11-01 15:10:00,87.11,87.5,87.05,87.42,52230.14591413889,53.8252,54.0662,53.7881,54.0168,52230.1459
2011-11-01 15:15:00,87.48,87.49,87.07,87.33,67138.1516341426,54.0538,54.06,53.8005,53.9612,67138.1516
2011-11-01 15:20:00,87.33,87.44,86.86,86.91,53898.17452616728,53.9612,54.0291,53.6707,53.7016,53898.1745
2011-11-01 15:25:00,86.9,87.32,86.9,87.27,75686.7982707881,53.6955,53.955,53.6955,53.9241,75686.7983
2011-11-01 15:30:00,87.28,87.71,87.21,87.47,80482.38053036972,53.9303,54.196,53.887,54.0477,80482.3805
2011-11-01 15:35:00,87.52,87.99,87.52,87.96,84235.44490743359,54.0786,54.369,54.0786,54.3504,84235.4449
2011-11-01 15:40:00,87.96,88.0,87.4,87.5,171911.1988271757,54.3504,54.3751,54.0044,54.0662,171911.1988
2011-11-01 15:45:00,87.51,87.51,86.73,87.07,200788.9441729172,54.0724,54.0724,53.5904,53.8005,200788.9442
2011-11-01 15:50:00,87.09,87.13,86.45,86.57,174621.74532172186,53.8129,53.8376,53.4174,53.4916,174621.7453
2011-11-01 15:55:00,86.55,86.95,86.55,86.88,293468.7839287445,53.4792,53.7264,53.4792,53.6831,293468.7839
2011-11-02 09:30:00,88.77,88.79,88.08,88.27,113008.93846492328,54.8509,54.8633,54.4246,54.542,113008.9385
2011-11-02 09:35:00,88.32,88.75,87.98,88.05,52855.65664364954,54.5729,54.8386,54.3628,54.406,52855.6566
2011-11-02 09:40:00,88.04,88.4,88.03,88.4,57234.231750224055,54.3999,54.6223,54.3937,54.6223,57234.2318
2011-11-02 09:45:00,88.43,88.65,88.43,88.52,78293.09297708246,54.6408,54.7768,54.6408,54.6965,78293.093
2011-11-02 09:50:00,88.52,88.66,88.41,88.45,130210.48352646602,54.6965,54.783,54.6285,54.6532,130210.4835
2011-11-02 09:55:00,88.47,88.67,88.44,88.67,119576.80112478504,54.6656,54.7891,54.647,54.7891,119576.8011
2011-11-02 10:00:00,88.67,88.79,88.23,88.28,51083.37624336938,54.7891,54.8633,54.5173,54.5482,51083.3762
2011-11-02 10:05:00,88.23,88.78,88.22,88.76,42743.23318322744,54.5173,54.8571,54.5111,54.8448,42743.2332
2011-11-02 10:10:00,88.77,89.05,88.58,89.04,36800.88125287631,54.8509,55.0239,54.7335,55.0178,36800.8813
2011-11-02 10:15:00,88.99,89.02,88.89,88.92,26584.20600420243,54.9869,55.0054,54.9251,54.9436,26584.206
2011-11-02 10:20:00,88.91,89.15,88.8,89.15,35237.104429099694,54.9374,55.0857,54.8695,55.0857,35237.1044
2011-11-02 10:25:00,89.15,89.31,89.04,89.23,33464.82402881953,55.0857,55.1846,55.0178,55.1352,33464.824
2011-11-02 10:30:00,89.23,89.25,88.83,88.96,40553.94562994018,55.1352,55.1475,54.888,54.9683,40553.9456
2011-11-02 10:35:00,88.97,89.17,88.83,89.08,29086.248922245013,54.9745,55.0981,54.888,55.0425,29086.2489
2011-11-02 10:40:00,89.13,89.23,88.93,88.97,28252.234616230817,55.0734,55.1352,54.9498,54.9745,28252.2346
2011-11-02 10:45:00,88.98,89.44,88.94,89.44,33777.57939357485,54.9807,55.2649,54.956,55.2649,33777.5794
2011-11-02 10:50:00,89.4,89.64,89.31,89.43,65574.37481036599,55.2402,55.3885,55.1846,55.2587,65574.3748
2011-11-02 10:55:00,89.5,89.51,89.29,89.32,50145.110149103406,55.302,55.3082,55.1722,55.1908,50145.1101
2011-11-02 11:00:00,89.3,89.46,89.3,89.35,74435.7768117668,55.1784,55.2773,55.1784,55.2093,74435.7768
2011-11-02 11:05:00,89.37,89.58,89.31,89.42,27209.71673371308,55.2217,55.3514,55.1846,55.2526,27209.7167
2011-11-02 11:10:00,89.47,89.48,89.31,89.31,15533.516449514362,55.2835,55.2896,55.1846,55.1846,15533.5164
2011-11-02 11:15:00,89.31,89.51,89.29,89.45,20120.59513259243,55.1846,55.3082,55.1722,55.2711,20120.5951
2011-11-02 11:20:00,89.45,89.61,89.42,89.53,27626.72388672017,55.2711,55.37,55.2526,55.3205,27626.7239
2011-11-02 11:25:00,89.52,89.53,89.35,89.4,39302.92417091889,55.3144,55.3205,55.2093,55.2402,39302.9242
2011-11-02 11:30:00,89.36,89.41,89.2,89.22,27939.47925147549,55.2155,55.2464,55.1166,55.129,27939.4793
2011-11-02 11:35:00,89.22,89.28,89.05,89.08,33569.0758170713,55.129,55.1661,55.0239,55.0425,33569.0758
2011-11-02 11:40:00,89.09,89.18,89.01,89.02,22831.14162713856,55.0487,55.1043,54.9992,55.0054,22831.1416
2011-11-02 11:45:00,89.05,89.14,88.97,88.97,31901.04720504292,55.0239,55.0796,54.9745,54.9745,31901.0472
2011-11-02 11:50:00,89.0,89.16,88.94,89.04,21684.371956369043,54.993,55.0919,54.956,55.0178,21684.372
2011-11-02 11:55:00,89.04,89.18,89.04,89.1,32005.29899329469,55.0178,55.1043,55.0178,55.0548,32005.299
2011-11-02 12:00:00,89.1,89.13,88.81,88.92,33673.32760532308,55.0548,55.0734,54.8756,54.9436,33673.3276
2011-11-02 12:05:00,88.91,88.92,88.77,88.92,30754.2775342734,54.9374,54.9436,54.8509,54.9436,30754.2775
2011-11-02 12:10:00,88.92,89.09,88.87,88.94,19703.587979585333,54.9436,55.0487,54.9127,54.956,19703.588
2011-11-02 12:15:00,88.93,88.97,88.66,88.7,18765.32188531936,54.9498,54.9745,54.783,54.8077,18765.3219
2011-11-02 12:20:00,88.7,88.73,88.6,88.64,14282.49499049307,54.8077,54.8262,54.7459,54.7706,14282.495
2011-11-02 12:25:00,88.63,88.82,88.6,88.82,35654.11158210679,54.7644,54.8818,54.7459,54.8818,35654.1116
2011-11-02 12:30:00,88.78,89.02,88.65,88.67,31796.79541679114,54.8571,55.0054,54.7768,54.7891,31796.7954
2011-11-02 12:35:00,88.71,88.82,88.52,88.76,33777.57939357485,54.8139,54.8818,54.6965,54.8448,33777.5794
2011-11-02 12:40:00,88.79,89.09,88.68,88.79,19078.07725007469,54.8633,55.0487,54.7953,54.8633,19078.0773
2011-11-02 12:45:00,88.78,88.81,88.55,88.59,29607.507863503884,54.8571,54.8756,54.715,54.7397,29607.5079
2011-11-02 12:50:00,88.59,88.72,88.51,88.54,34820.097276092594,54.7397,54.82,54.6903,54.7088,34820.0973
2011-11-02 12:55:00,88.53,88.59,88.2,88.24,23456.652356649203,54.7026,54.7397,54.4987,54.5234,23456.6524
2011-11-02 13:00:00,88.21,88.28,87.76,87.87,118117.2760892602,54.5049,54.5482,54.2269,54.2948,118117.2761
2011-11-02 13:05:00,87.81,88.1,87.75,88.1,39824.18311217776,54.2577,54.4369,54.2207,54.4369,39824.1831
2011-11-02 13:10:00,88.07,88.4,88.05,88.4,57129.97996197228,54.4184,54.6223,54.406,54.6223,57129.98
2011-11-02 13:15:00,88.41,88.41,88.19,88.23,42534.729606723886,54.6285,54.6285,54.4925,54.5173,42534.7296
2011-11-02 13:20:00,88.2,88.25,88.06,88.09,106545.32759331328,54.4987,54.5296,54.4122,54.4308,106545.3276
2011-11-02 13:25:00,88.1,88.39,88.09,88.36,42013.47066546501,54.4369,54.6161,54.4308,54.5976,42013.4707
2011-11-02 13:30:00,88.38,88.54,88.29,88.34,27105.464945461303,54.6099,54.7088,54.5543,54.5852,27105.4649
2011-11-02 13:35:00,88.43,88.66,88.32,88.54,43785.75106574518,54.6408,54.783,54.5729,54.7088,43785.7511
2011-11-02 13:40:00,88.55,88.55,88.37,88.54,44724.01716001115,54.715,54.715,54.6038,54.7088,44724.0172
2011-11-02 13:45:00,88.58,88.85,88.47,88.7,43264.49212448631,54.7335,54.9004,54.6656,54.8077,43264.4921
2011-11-02 13:50:00,88.68,88.74,88.45,88.48,31692.54362853937,54.7953,54.8324,54.6532,54.6717,31692.5436
2011-11-02 13:55:00,88.48,88.53,88.39,88.44,32526.557934553563,54.6717,54.7026,54.6161,54.647,32526.5579
2011-11-02 14:00:00,88.49,88.69,88.3,88.68,115719.4849594694,54.6779,54.8015,54.5605,54.7953,115719.485
2011-11-02 14:05:00,88.68,89.12,88.66,88.85,68910.43203442277,54.7953,55.0672,54.783,54.9004,68910.432
2011-11-02 14:10:00,88.85,88.85,88.61,88.69,29607.507863503884,54.9004,54.9004,54.7521,54.8015,29607.5079
2011-11-02 14:15:00,88.68,89.02,88.63,88.96,29294.75249874856,54.7953,55.0054,54.7644,54.9683,29294.7525
2011-11-02 14:20:00,88.96,89.16,88.88,88.92,38990.168806163565,54.9683,55.0919,54.9189,54.9436,38990.1688
2011-11-02 14:25:00,88.89,89.1,88.87,88.97,26167.19885119533,54.9251,55.0548,54.9127,54.9745,26167.1989
2011-11-02 14:30:00,88.92,89.26,88.87,89.26,31275.53647553227,54.9436,55.1537,54.9127,55.1537,31275.5365
2011-11-02 14:35:00,89.27,89.41,89.1,89.2,46496.297560291314,55.1599,55.2464,55.0548,55.1166,46496.2976
2011-11-02 14:40:00,89.19,89.2,88.95,89.02,32735.06151105712,55.1104,55.1166,54.9622,55.0054,32735.0615
2011-11-02 14:45:00,88.99,89.42,88.99,89.28,41909.21887721324,54.9869,55.2526,54.9869,55.1661,41909.2189
2011-11-02 14:50:00,89.34,89.45,89.29,89.32,34298.83833483372,55.2031,55.2711,55.1722,55.1908,34298.8383
2011-11-02 14:55:00,89.33,89.45,89.26,89.33,43785.75106574518,55.197,55.2711,55.1537,55.197,43785.7511
2011-11-02 15:00:00,89.37,89.43,89.07,89.14,35758.363370358566,55.2217,55.2587,55.0363,55.0796,35758.3634
2011-11-02 15:05:00,89.15,89.63,89.12,89.45,40241.19026518486,55.0857,55.3823,55.0672,55.2711,40241.1903
2011-11-02 15:10:00,89.45,89.6,89.38,89.51,41700.71530070969,55.2711,55.3638,55.2278,55.3082,41700.7153
2011-11-02 15:15:00,89.51,89.63,89.34,89.63,38051.9027118976,55.3082,55.3823,55.2031,55.3823,38051.9027
2011-11-02 15:20:00,89.62,89.73,89.6,89.67,74435.7768117668,55.3761,55.4441,55.3638,55.407,74435.7768
2011-11-02 15:25:00,89.66,89.71,89.36,89.43,43890.00285399696,55.4009,55.4318,55.2155,55.2587,43890.0029
2011-11-02 15:30:00,89.45,89.62,89.09,89.19,65157.3676573589,55.2711,55.3761,55.0487,55.1104,65157.3677
2011-11-02 15:35:00,89.19,89.47,89.18,89.47,50979.124455117606,55.1104,55.2835,55.1043,55.2835,50979.1245
2011-11-02 15:40:00,89.49,89.65,89.38,89.43,115510.98138296584,55.2958,55.3947,55.2278,55.2587,115510.9814
2011-11-02 15:45:00,89.43,89.57,89.26,89.37,121349.0815250652,55.2587,55.3453,55.1537,55.2217,121349.0815
2011-11-02 15:50:00,89.33,89.45,89.26,89.4,155126.66091864006,55.197,55.2711,55.1537,55.2402,155126.6609
2011-11-02 15:55:00,89.4,89.66,89.32,89.37,315465.91124986886,55.2402,55.4009,55.1908,55.2217,315465.9112
2011-11-03 09:30:00,90.61,91.01,90.46,90.63,118013.02430100844,55.9879,56.235,55.8952,56.0002,118013.0243
2011-11-03 09:35:00,90.61,90.74,90.37,90.45,76208.05721204697,55.9879,56.0682,55.8396,55.889,76208.0572
2011-11-03 09:40:00,90.45,90.56,90.19,90.31,58902.26036225245,55.889,55.957,55.7283,55.8025,58902.2604
2011-11-03 09:45:00,90.22,90.41,90.17,90.17,39928.434900429536,55.7469,55.8643,55.716,55.716,39928.4349
2011-11-03 09:50:00,90.12,90.14,89.66,89.69,61717.05864505035,55.6851,55.6975,55.4009,55.4194,61717.0586
2011-11-03 09:55:00,89.72,89.8,89.47,89.64,73289.00714099729,55.4379,55.4874,55.2835,55.3885,73289.0071
2011-11-03 10:00:00,89.66,89.75,89.16,89.37,89343.78253177053,55.4009,55.4565,55.0919,55.2217,89343.7825
2011-11-03 10:05:00,89.36,89.94,89.26,89.91,70369.95706994762,55.2155,55.5739,55.1537,55.5553,70369.9571
2011-11-03 10:10:00,89.88,90.08,89.73,90.02,50457.865513858735,55.5368,55.6604,55.4441,55.6233,50457.8655
2011-11-03 10:15:00,90.08,90.16,89.91,90.06,66616.89269288373,55.6604,55.7098,55.5553,55.648,66616.8927
2011-11-03 10:20:00,90.06,90.21,89.96,90.04,45975.03861903244,55.648,55.7407,55.5862,55.6357,45975.0386
2011-11-03 10:25:00,90.08,90.38,90.01,90.2,47851.57080756438,55.6604,55.8457,55.6171,55.7345,47851.5708
2011-11-03 10:30:00,90.16,90.36,90.13,90.28,33673.32760532308,55.7098,55.8334,55.6913,55.784,33673.3276
2011-11-03 10:35:00,90.34,90.37,90.02,90.07,24707.673815670496,55.821,55.8396,55.6233,55.6542,24707.6738
2011-11-03 10:40:00,90.1,90.49,90.06,90.25,107796.34905233455,55.6727,55.9137,55.648,55.7654,107796.3491
2011-11-03 10:45:00,90.27,90.39,90.14,90.14,56504.46923246163,55.7778,55.8519,55.6975,55.6975,56504.4692
2011-11-03 10:50:00,90.16,90.24,90.0,90.09,26584.20600420243,55.7098,55.7592,55.6109,55.6666,26584.206
2011-11-03 10:55:00,90.09,90.29,89.99,90.02,26792.709580705978,55.6666,55.7901,55.6048,55.6233,26792.7096
2011-11-03 11:00:00,90.0,90.18,89.78,89.9,26688.457792454206,55.6109,55.7222,55.475,55.5492,26688.4578
2011-11-03 11:05:00,89.9,90.04,89.77,89.82,16159.027179025006,55.5492,55.6357,55.4688,55.4997,16159.0272
2011-11-03 11:10:00,89.86,90.26,89.84,90.19,27105.464945461303,55.5244,55.7716,55.5121,55.7283,27105.4649
2011-11-03 11:15:00,90.18,90.43,90.14,90.36,53481.16737316018,55.7222,55.8766,55.6975,55.8334,53481.1674
2011-11-03 11:20:00,90.36,90.59,90.29,90.48,55774.70671469922,55.8334,55.9755,55.7901,55.9075,55774.7067
2011-11-03 11:25:00,90.51,90.61,90.43,90.61,28356.48640448259,55.9261,55.9879,55.8766,55.9879,28356.4864
2011-11-03 11:30:00,90.64,90.74,90.48,90.71,32005.29899329469,56.0064,56.0682,55.9075,56.0497,32005.299
2011-11-03 11:35:00,90.75,90.78,90.51,90.55,36071.11873511389,56.0744,56.0929,55.9261,55.9508,36071.1187
2011-11-03 11:40:00,90.55,90.64,90.39,90.47,31067.032899028723,55.9508,56.0064,55.8519,55.9014,31067.0329
2011-11-03 11:45:00,90.47,90.61,90.33,90.55,26584.20600420243,55.9014,55.9879,55.8149,55.9508,26584.206
2011-11-03 11:50:00,90.53,90.72,90.43,90.67,21371.61659161372,55.9384,56.0558,55.8766,56.0249,21371.6166
2011-11-03 11:55:00,90.67,90.67,90.32,90.37,30441.52216951808,56.0249,56.0249,55.8087,55.8396,30441.5222
2011-11-03 12:00:00,90.39,90.63,90.37,90.63,16888.789696787426,55.8519,56.0002,55.8396,56.0002,16888.7897
2011-11-03 12:05:00,90.63,90.7,90.46,90.58,25020.429180425817,56.0002,56.0435,55.8952,55.9693,25020.4292
2011-11-03 12:10:00,90.66,90.67,90.42,90.43,16367.530755528556,56.0188,56.0249,55.8705,55.8766,16367.5308
2011-11-03 12:15:00,90.44,90.53,90.34,90.49,13761.2360492342,55.8828,55.9384,55.821,55.9137,13761.236
2011-11-03 12:20:00,90.47,90.73,90.44,90.64,35132.85264084792,55.9014,56.062,55.8828,56.0064,35132.8526
2011-11-03 12:25:00,90.64,90.75,90.56,90.65,63802.09441008583,56.0064,56.0744,55.957,56.0126,63802.0944
2011-11-03 12:30:00,90.67,90.72,90.57,90.67,27835.22746322372,56.0249,56.0558,55.9631,56.0249,27835.2275
2011-11-03 12:35:00,90.64,90.69,90.5,90.56,38885.917017911794,56.0064,56.0373,55.9199,55.957,38885.917
2011-11-03 12:40:00,90.57,90.71,90.51,90.68,23352.40056839743,55.9631,56.0497,55.9261,56.0311,23352.4006
2011-11-03 12:45:00,90.67,90.78,90.57,90.69,96224.40055638764,56.0249,56.0929,55.9631,56.0373,96224.4006
2011-11-03 12:50:00,90.68,90.79,90.63,90.76,50874.87266686583,56.0311,56.0991,56.0002,56.0806,50874.8727
2011-11-03 12:55:00,90.79,90.95,90.79,90.83,57442.735326727605,56.0991,56.198,56.0991,56.1238,57442.7353
2011-11-03 13:00:00,90.84,90.86,90.66,90.66,10320.92703692565,56.13,56.1423,56.0188,56.0188,10320.927
2011-11-03 13:05:00,90.64,90.97,90.64,90.97,20954.60943860662,56.0064,56.2103,56.0064,56.2103,20954.6094
2011-11-03 13:10:00,90.93,91.13,90.93,91.08,24082.16308615985,56.1856,56.3092,56.1856,56.2783,24082.1631
2011-11-03 13:15:00,91.08,91.1,90.92,91.0,15116.509296507264,56.2783,56.2906,56.1794,56.2288,15116.5093
2011-11-03 13:20:00,90.99,91.03,90.74,90.87,11467.696707695166,56.2227,56.2474,56.0682,56.1485,11467.6967
2011-11-03 13:25:00,90.89,90.89,90.61,90.66,13656.984260982425,56.1609,56.1609,55.9879,56.0188,13656.9843
2011-11-03 13:30:00,90.62,90.62,90.49,90.55,25854.44348644001,55.994,55.994,55.9137,55.9508,25854.4435
2011-11-03 13:35:00,90.54,90.83,90.43,90.83,35654.11158210679,55.9446,56.1238,55.8766,56.1238,35654.1116
2011-11-03 13:40:00,90.84,90.93,90.72,90.74,19703.587979585333,56.13,56.1856,56.0558,56.0682,19703.588
2011-11-03 13:45:00,90.74,90.99,90.71,90.82,60361.78539777728,56.0682,56.2227,56.0497,56.1176,60361.7854
2011-11-03 13:50:00,90.82,90.92,90.65,90.68,41179.45635945082,56.1176,56.1794,56.0126,56.0311,41179.4564
2011-11-03 13:55:00,90.73,90.77,90.43,90.47,70578.46064645116,56.062,56.0867,55.8766,55.9014,70578.4606
2011-11-03 14:00:00,90.52,90.65,90.46,90.6,45558.03146602534,55.9323,56.0126,55.8952,55.9817,45558.0315
2011-11-03 14:05:00,90.63,90.84,90.57,90.82,48581.33332532679,56.0002,56.13,55.9631,56.1176,48581.3333
2011-11-03 14:10:00,90.88,90.88,90.58,90.72,38573.16165315647,56.1547,56.1547,55.9693,56.0558,38573.1617
2011-11-03 14:15:00,90.75,90.83,90.6,90.64,46913.30471329841,56.0744,56.1238,55.9817,56.0064,46913.3047
2011-11-03 14:20:00,90.62,90.65,90.47,90.52,38156.15450014937,55.994,56.0126,55.9014,55.9323,38156.1545
2011-11-03 14:25:00,90.53,90.67,90.5,90.55,23560.90414490098,55.9384,56.0249,55.9199,55.9508,23560.9041
2011-11-03 14:30:00,90.58,90.72,90.56,90.58,34090.33475833017,55.9693,56.0558,55.957,55.9693,34090.3348
2011-11-03 14:35:00,90.6,90.72,90.53,90.68,39198.67238266712,55.9817,56.0558,55.9384,56.0311,39198.6724
2011-11-03 14:40:00,90.69,90.73,90.53,90.53,22205.630897627914,56.0373,56.062,55.9384,55.9384,22205.6309
2011-11-03 14:45:00,90.57,90.63,90.48,90.53,41387.95993595437,55.9631,56.0002,55.9075,55.9384,41387.9599
2011-11-03 14:50:00,90.5,90.63,90.49,90.56,24186.414874411625,55.9199,56.0002,55.9137,55.957,24186.4149
2011-11-03 14:55:00,90.6,90.73,90.58,90.66,26688.457792454206,55.9817,56.062,55.9693,56.0188,26688.4578
2011-11-03 15:00:00,90.66,90.81,90.64,90.76,65782.87838686955,56.0188,56.1114,56.0064,56.0806,65782.8784
2011-11-03 15:05:00,90.79,90.82,90.68,90.74,39719.93132392599,56.0991,56.1176,56.0311,56.0682,39719.9313
2011-11-03 15:10:00,90.74,90.82,90.59,90.67,76520.81257680229,56.0682,56.1176,55.9755,56.0249,76520.8126
2011-11-03 15:15:00,90.7,90.84,90.61,90.76,54732.18883218148,56.0435,56.13,55.9879,56.0806,54732.1888
2011-11-03 15:20:00,90.77,90.98,90.69,90.98,33569.0758170713,56.0867,56.2165,56.0373,56.2165,33569.0758
2011-11-03 15:25:00,90.97,91.17,90.92,91.1,49832.354784348085,56.2103,56.3339,56.1794,56.2906,49832.3548
2011-11-03 15:30:00,91.11,91.41,91.11,91.32,72037.985681976,56.2968,56.4822,56.2968,56.4266,72037.9857
2011-11-03 15:35:00,91.32,91.34,90.96,91.05,52751.40485539776,56.4266,56.4389,56.2041,56.2597,52751.4049
2011-11-03 15:40:00,91.05,91.35,90.94,91.28,89343.78253177053,56.2597,56.4451,56.1918,56.4019,89343.7825
2011-11-03 15:45:00,91.29,91.35,91.01,91.26,97996.68095666778,56.408,56.4451,56.235,56.3895,97996.681
2011-11-03 15:50:00,91.27,91.48,91.19,91.33,127082.9298789128,56.3957,56.5254,56.3462,56.4328,127082.9299
2011-11-03 15:55:00,91.34,91.48,91.18,91.31,342571.3761953302,56.4389,56.5254,56.3401,56.4204,342571.3762
2011-11-04 09:30:00,90.96,92.43,90.71,91.81,187236.2117001865,56.2041,57.1124,56.0497,56.7293,187236.2117
2011-11-04 09:35:00,91.85,92.55,91.82,92.12,107587.845475831,56.7541,57.1866,56.7355,56.9209,107587.8455
2011-11-04 09:40:00,92.12,92.2,91.84,92.06,52647.15306714599,56.9209,56.9703,56.7479,56.8838,52647.1531
2011-11-04 09:45:00,92.05,92.74,91.96,92.68,97996.68095666778,56.8776,57.304,56.822,57.2669,97996.681
2011-11-04 09:50:00,92.69,92.72,92.28,92.42,70369.95706994762,57.2731,57.2916,57.0198,57.1063,70369.9571
2011-11-04 09:55:00,92.44,92.5,91.84,91.89,68180.66951666035,57.1186,57.1557,56.7479,56.7788,68180.6695
2011-11-04 10:00:00,91.92,91.99,91.29,91.39,85382.2145782031,56.7973,56.8406,56.408,56.4698,85382.2146
2011-11-04 10:05:00,91.39,91.53,91.0,91.02,102375.2560632423,56.4698,56.5563,56.2288,56.2412,102375.2561
2011-11-04 10:10:00,91.03,91.5,91.02,91.32,66721.14448113552,56.2474,56.5378,56.2412,56.4266,66721.1445
2011-11-04 10:15:00,91.36,91.4,91.07,91.14,38990.168806163565,56.4513,56.476,56.2721,56.3154,38990.1688
2011-11-04 10:20:00,91.18,91.18,90.75,90.94,46287.79398378776,56.3401,56.3401,56.0744,56.1918,46287.794
2011-11-04 10:25:00,90.94,91.2,90.82,90.9,77250.57509456472,56.1918,56.3524,56.1176,56.1671,77250.5751
2011-11-04 10:30:00,90.91,90.97,90.72,90.96,145952.50355248395,56.1732,56.2103,56.0558,56.2041,145952.5036
2011-11-04 10:35:00,90.99,91.08,90.86,90.9,137612.360492342,56.2227,56.2783,56.1423,56.1671,137612.3605
2011-11-04 10:40:00,90.92,91.03,90.71,91.01,25750.191698188235,56.1794,56.2474,56.0497,56.235,25750.1917
2011-11-04 10:45:00,91.01,91.26,90.91,91.14,188382.98137095603,56.235,56.3895,56.1732,56.3154,188382.9814
2011-11-04 10:50:00,91.14,91.32,90.96,91.15,63072.33189232341,56.3154,56.4266,56.2041,56.3215,63072.3319
2011-11-04 10:55:00,91.14,91.22,90.96,91.09,28460.738192734367,56.3154,56.3648,56.2041,56.2845,28460.7382
2011-11-04 11:00:00,91.14,91.49,91.08,91.38,48894.08869008212,56.3154,56.5316,56.2783,56.4636,48894.0887
2011-11-04 11:05:00,91.35,91.43,91.15,91.21,17931.30757930517,56.4451,56.4945,56.3215,56.3586,17931.3076
2011-11-04 11:10:00,91.19,91.57,91.19,91.49,88405.51643750456,56.3462,56.581,56.3462,56.5316,88405.5164
2011-11-04 11:15:00,91.47,91.55,91.06,91.11,30754.2775342734,56.5193,56.5687,56.2659,56.2968,30754.2775
2011-11-04 11:20:00,91.12,91.38,90.97,91.22,24707.673815670496,56.303,56.4636,56.2103,56.3648,24707.6738
2011-11-04 11:25:00,91.21,91.61,91.13,91.54,36279.62231161744,56.3586,56.6058,56.3092,56.5625,36279.6223
2011-11-04 11:30:00,91.53,91.62,91.52,91.57,18973.82546182291,56.5563,56.6119,56.5502,56.581,18973.8255
2011-11-04 11:35:00,91.57,91.61,91.32,91.54,30545.77395776985,56.581,56.6058,56.4266,56.5625,30545.774
2011-11-04 11:40:00,91.57,91.79,91.51,91.74,85903.47351946197,56.581,56.717,56.544,56.6861,85903.4735
2011-11-04 11:45:00,91.71,91.84,91.56,91.7,63072.33189232341,56.6676,56.7479,56.5749,56.6614,63072.3319
2011-11-04 11:50:00,91.7,91.74,91.5,91.65,34403.0901230855,56.6614,56.6861,56.5378,56.6305,34403.0901
2011-11-04 11:55:00,91.65,91.76,91.57,91.66,31379.788263784045,56.6305,56.6984,56.581,56.6367,31379.7883
2011-11-04 12:00:00,91.67,91.87,91.66,91.79,32839.31329930889,56.6428,56.7664,56.6367,56.717,32839.3133
2011-11-04 12:05:00,91.8,91.88,91.63,91.67,40449.69384168841,56.7232,56.7726,56.6181,56.6428,40449.6938
2011-11-04 12:10:00,91.7,91.86,91.65,91.85,15220.76108475904,56.6614,56.7602,56.6305,56.7541,15220.7611
2011-11-04 12:15:00,91.84,91.87,91.74,91.87,23560.90414490098,56.7479,56.7664,56.6861,56.7664,23560.9041
2011-11-04 12:20:00,91.88,91.97,91.76,91.8,46287.79398378776,56.7726,56.8282,56.6984,56.7232,46287.794
2011-11-04 12:25:00,91.79,91.89,91.78,91.79,25750.191698188235,56.717,56.7788,56.7108,56.717,25750.1917
2011-11-04 12:30:00,91.78,91.8,91.58,91.67,27313.96852196485,56.7108,56.7232,56.5872,56.6428,27313.9685
2011-11-04 12:35:00,91.65,91.72,91.51,91.68,123329.86550184892,56.6305,56.6737,56.544,56.649,123329.8655
2011-11-04 12:40:00,91.68,91.77,91.5,91.58,73914.51787050793,56.649,56.7046,56.5378,56.5872,73914.5179
2011-11-04 12:45:00,91.57,91.7,91.51,91.68,39302.92417091889,56.581,56.6614,56.544,56.649,39302.9242
2011-11-04 12:50:00,91.71,91.73,91.61,91.69,21788.62374462081,56.6676,56.6799,56.6058,56.6552,21788.6237
2011-11-04 12:55:00,91.67,91.8,91.62,91.8,18869.573673571136,56.6428,56.7232,56.6119,56.7232,18869.5737
2011-11-04 13:00:00,91.76,91.86,91.75,91.84,36279.62231161744,56.6984,56.7602,56.6923,56.7479,36279.6223
2011-11-04 13:05:00,91.81,92.15,91.79,92.12,89656.53789652584,56.7293,56.9394,56.717,56.9209,89656.5379
2011-11-04 13:10:00,92.15,92.56,92.12,92.56,47747.3190193126,56.9394,57.1928,56.9209,57.1928,47747.319
2011-11-04 13:15:00,92.59,93.07,92.59,93.04,181919.37049934609,57.2113,57.5079,57.2113,57.4894,181919.3705
2011-11-04 13:20:00,93.06,93.28,93.04,93.27,68701.92845791922,57.5017,57.6377,57.4894,57.6315,68701.9285
2011-11-04 13:25:00,93.29,93.38,93.24,93.35,61091.5479155397,57.6438,57.6994,57.6129,57.6809,61091.5479
2011-11-04 13:30:00,93.34,93.67,93.26,93.56,119368.29754828152,57.6747,57.8786,57.6253,57.8107,119368.2975
2011-11-04 13:35:00,93.56,93.82,93.49,93.49,86007.72530771374,57.8107,57.9713,57.7674,57.7674,86007.7253
2011-11-04 13:40:00,93.53,93.63,93.38,93.63,67555.1587871497,57.7921,57.8539,57.6994,57.8539,67555.1588
2011-11-04 13:45:00,93.58,93.83,93.46,93.68,42430.477818472114,57.823,57.9775,57.7489,57.8848,42430.4778
2011-11-04 13:50:00,93.73,93.93,93.61,93.73,61612.806856798576,57.9157,58.0393,57.8416,57.9157,61612.8069
2011-11-04 13:55:00,93.69,93.7,93.38,93.46,45662.28325427712,57.891,57.8972,57.6994,57.7489,45662.2833
2011-11-04 14:00:00,93.49,93.5,93.25,93.38,24811.925603922267,57.7674,57.7736,57.6191,57.6994,24811.9256
2011-11-04 14:05:00,93.39,93.49,93.28,93.36,35549.859793855016,57.7056,57.7674,57.6377,57.6871,35549.8598
2011-11-04 14:10:00,93.42,93.49,93.27,93.42,23039.645203642107,57.7242,57.7674,57.6315,57.7242,23039.6452
2011-11-04 14:15:00,93.42,93.55,93.34,93.55,26584.20600420243,57.7242,57.8045,57.6747,57.8045,26584.206
2011-11-04 14:20:00,93.55,93.67,93.49,93.49,37634.8955588905,57.8045,57.8786,57.7674,57.7674,37634.8956
2011-11-04 14:25:00,93.52,93.71,93.48,93.62,63906.34619833761,57.786,57.9034,57.7612,57.8477,63906.3462
2011-11-04 14:30:00,93.6,93.72,93.37,93.38,44411.26179525583,57.8354,57.9095,57.6933,57.6994,44411.2618
2011-11-04 14:35:00,93.37,93.41,93.05,93.05,42534.729606723886,57.6933,57.718,57.4955,57.4955,42534.7296
2011-11-04 14:40:00,93.05,93.26,93.03,93.1,45558.03146602534,57.4955,57.6253,57.4832,57.5264,45558.0315
2011-11-04 14:45:00,93.1,93.5,93.1,93.41,47851.57080756438,57.5264,57.7736,57.5264,57.718,47851.5708
2011-11-04 14:50:00,93.41,93.42,93.2,93.22,30858.529322525173,57.718,57.7242,57.5882,57.6006,30858.5293
2011-11-04 14:55:00,93.25,93.26,92.95,93.11,38573.16165315647,57.6191,57.6253,57.4338,57.5326,38573.1617
2011-11-04 15:00:00,93.11,93.26,92.96,92.96,66512.64090463196,57.5326,57.6253,57.4399,57.4399,66512.6409
2011-11-04 15:05:00,92.96,92.97,92.63,92.65,43264.49212448631,57.4399,57.4461,57.236,57.2484,43264.4921
2011-11-04 15:10:00,92.64,93.01,92.64,92.98,49102.59226658566,57.2422,57.4708,57.2422,57.4523,49102.5923
2011-11-04 15:15:00,92.99,93.24,92.99,93.16,96015.89697988408,57.4585,57.6129,57.4585,57.5635,96015.897
2011-11-04 15:20:00,93.17,93.25,93.12,93.21,88926.77537876343,57.5697,57.6191,57.5388,57.5944,88926.7754
2011-11-04 15:25:00,93.23,93.37,93.19,93.26,54523.68525567793,57.6068,57.6933,57.582,57.6253,54523.6853
2011-11-04 15:30:00,93.25,93.44,93.17,93.41,73706.01429400439,57.6191,57.7365,57.5697,57.718,73706.0143
2011-11-04 15:35:00,93.42,93.51,93.3,93.43,97683.92559191246,57.7242,57.7798,57.65,57.7303,97683.9256
2011-11-04 15:40:00,93.44,93.78,93.42,93.74,102479.50785149408,57.7365,57.9466,57.7242,57.9219,102479.5079
2011-11-04 15:45:00,93.73,93.94,93.56,93.63,167011.36477934232,57.9157,58.0455,57.8107,57.8539,167011.3648
2011-11-04 15:50:00,93.64,93.64,93.25,93.29,151165.09296507263,57.8601,57.8601,57.6191,57.6438,151165.093
2011-11-04 15:55:00,93.27,93.67,93.23,93.67,418883.6851956289,57.6315,57.8786,57.6068,57.8786,418883.6852
2011-11-07 09:30:00,94.22,95.11,93.99,95.0,288881.70524566644,58.2185,58.7684,58.0764,58.7004,288881.7052
2011-11-07 09:35:00,95.0,95.61,94.97,95.59,182023.62228759783,58.7004,59.0774,58.6819,59.065,182023.6223
2011-11-07 09:40:00,95.55,95.61,94.99,95.17,223932.84116481108,59.0403,59.0774,58.6943,58.8055,223932.8412
2011-11-07 09:45:00,95.17,95.28,94.83,94.88,88926.77537876343,58.8055,58.8735,58.5954,58.6263,88926.7754
2011-11-07 09:50:00,94.83,95.23,94.46,95.13,137716.61228059378,58.5954,58.8426,58.3668,58.7808,137716.6123
2011-11-07 09:55:00,95.16,95.18,94.49,94.67,95077.6308856181,58.7993,58.8117,58.3853,58.4965,95077.6309
2011-11-07 10:00:00,94.68,94.77,94.06,94.17,87154.49497848326,58.5027,58.5583,58.1196,58.1876,87154.495
2011-11-07 10:05:00,94.14,94.35,93.88,94.32,62968.08010407164,58.1691,58.2988,58.0084,58.2803,62968.0801
2011-11-07 10:10:00,94.38,94.64,94.04,94.23,74644.28038827036,58.3173,58.478,58.1073,58.2247,74644.2804
2011-11-07 10:15:00,94.23,94.27,93.78,93.78,43264.49212448631,58.2247,58.2494,57.9466,57.9466,43264.4921
2011-11-07 10:20:00,93.86,94.09,93.62,93.7,95494.6380386252,57.996,58.1382,57.8477,57.8972,95494.638
2011-11-07 10:25:00,93.69,93.78,93.56,93.61,36279.62231161744,57.891,57.9466,57.8107,57.8416,36279.6223
2011-11-07 10:30:00,93.57,93.8,93.43,93.59,53585.41916141196,57.8168,57.959,57.7303,57.8292,53585.4192
2011-11-07 10:35:00,93.59,93.65,93.26,93.59,49519.59941959276,57.8292,57.8663,57.6253,57.8292,49519.5994
2011-11-07 10:40:00,93.51,93.91,93.5,93.91,48477.08153707502,57.7798,58.0269,57.7736,58.0269,48477.0815
2011-11-07 10:45:00,93.87,93.99,93.75,93.94,71099.71958771003,58.0022,58.0764,57.9281,58.0455,71099.7196
2011-11-07 10:50:00,93.94,94.0,93.52,93.52,49832.354784348085,58.0455,58.0825,57.786,57.786,49832.3548
2011-11-07 10:55:00,93.52,93.85,93.48,93.75,49519.59941959276,57.786,57.9899,57.7612,57.9281,49519.5994
2011-11-07 11:00:00,93.73,93.97,93.6,93.9,67972.1659401568,57.9157,58.064,57.8354,58.0208,67972.1659
2011-11-07 11:05:00,93.91,94.09,93.54,93.59,110194.14018212535,58.0269,58.1382,57.7983,57.8292,110194.1402
2011-11-07 11:10:00,93.58,94.04,93.47,93.89,98622.19168617844,57.823,58.1073,57.7551,58.0146,98622.1917
2011-11-07 11:15:00,93.89,94.08,93.84,93.94,63176.58368057519,58.0146,58.132,57.9837,58.0455,63176.5837
2011-11-07 11:20:00,93.94,93.95,93.32,93.46,54106.67810267083,58.0455,58.0516,57.6624,57.7489,54106.6781
2011-11-07 11:25:00,93.44,93.57,92.98,93.13,51708.88697288002,57.7365,57.8168,57.4523,57.545,51708.887
2011-11-07 11:30:00,93.13,93.44,93.09,93.38,32213.80256979824,57.545,57.7365,57.5203,57.6994,32213.8026
2011-11-07 11:35:00,93.36,93.56,93.31,93.54,38051.9027118976,57.6871,57.8107,57.6562,57.7983,38051.9027
2011-11-07 11:40:00,93.53,93.58,93.24,93.49,29190.500710496788,57.7921,57.823,57.6129,57.7674,29190.5007
2011-11-07 11:45:00,93.49,93.58,93.36,93.47,24082.16308615985,57.7674,57.823,57.6871,57.7551,24082.1631
2011-11-07 11:50:00,93.46,93.67,93.29,93.34,29711.75965175566,57.7489,57.8786,57.6438,57.6747,29711.7597
2011-11-07 11:55:00,93.31,93.31,92.98,93.09,26479.954215950656,57.6562,57.6562,57.4523,57.5203,26479.9542
2011-11-07 12:00:00,93.08,93.44,93.08,93.34,31275.53647553227,57.5141,57.7365,57.5141,57.6747,31275.5365
2011-11-07 12:05:00,93.33,93.58,93.31,93.49,33047.81687581243,57.6686,57.823,57.6562,57.7674,33047.8169
2011-11-07 12:10:00,93.46,93.48,93.15,93.2,22414.13447413146,57.7489,57.7612,57.5573,57.5882,22414.1345
2011-11-07 12:15:00,93.22,93.23,92.67,92.69,59944.77824477019,57.6006,57.6068,57.2607,57.2731,59944.7782
2011-11-07 12:20:00,92.73,92.75,92.58,92.65,54940.69240868503,57.2978,57.3102,57.2051,57.2484,54940.6924
2011-11-07 12:25:00,92.66,92.76,92.59,92.67,49519.59941959276,57.2546,57.3163,57.2113,57.2607,49519.5994
2011-11-07 12:30:00,92.66,92.72,92.43,92.43,70369.95706994762,57.2546,57.2916,57.1124,57.1124,70369.9571
2011-11-07 12:35:00,92.43,92.56,92.35,92.55,38885.917017911794,57.1124,57.1928,57.063,57.1866,38885.917
2011-11-07 12:40:00,92.57,92.88,92.55,92.79,45662.28325427712,57.1989,57.3905,57.1866,57.3349,45662.2833
2011-11-07 12:45:00,92.78,92.82,92.66,92.66,25124.680968677592,57.3287,57.3534,57.2546,57.2546,25124.681
2011-11-07 12:50:00,92.7,92.82,92.66,92.79,19599.33619133356,57.2793,57.3534,57.2546,57.3349,19599.3362
2011-11-07 12:55:00,92.82,93.02,92.82,92.91,37009.38482937985,57.3534,57.477,57.3534,57.409,37009.3848
2011-11-07 13:00:00,92.92,92.98,92.86,92.93,40345.44205343663,57.4152,57.4523,57.3781,57.4214,40345.4421
2011-11-07 13:05:00,92.94,93.03,92.91,92.97,30128.76680476276,57.4276,57.4832,57.409,57.4461,30128.7668
2011-11-07 13:10:00,92.95,93.18,92.93,93.17,21371.61659161372,57.4338,57.5759,57.4214,57.5697,21371.6166
2011-11-07 13:15:00,93.17,93.27,93.12,93.25,31588.291840287595,57.5697,57.6315,57.5388,57.6191,31588.2918
2011-11-07 13:20:00,93.25,93.3,93.07,93.15,26375.70242769888,57.6191,57.65,57.5079,57.5573,26375.7024
2011-11-07 13:25:00,93.17,93.25,93.08,93.21,28252.234616230817,57.5697,57.6191,57.5141,57.5944,28252.2346
2011-11-07 13:30:00,93.21,93.21,93.1,93.12,27209.71673371308,57.5944,57.5944,57.5264,57.5388,27209.7167
2011-11-07 13:35:00,93.1,93.13,92.86,92.89,28460.738192734367,57.5264,57.545,57.3781,57.3967,28460.7382
2011-11-07 13:40:00,92.88,92.9,92.8,92.84,18556.81830881581,57.3905,57.4029,57.3411,57.3658,18556.8183
2011-11-07 13:45:00,92.85,92.87,92.74,92.78,19078.07725007469,57.372,57.3843,57.304,57.3287,19078.0773
2011-11-07 13:50:00,92.83,92.9,92.77,92.86,15846.271814269683,57.3596,57.4029,57.3225,57.3781,15846.2718
2011-11-07 13:55:00,92.85,93.62,92.85,93.62,101645.49354547988,57.372,57.8477,57.372,57.8477,101645.4935
2011-11-07 14:00:00,93.62,93.73,93.32,93.71,42221.97424196856,57.8477,57.9157,57.6624,57.9034,42221.9742
2011-11-07 14:05:00,93.7,93.75,93.46,93.57,26375.70242769888,57.8972,57.9281,57.7489,57.8168,26375.7024
2011-11-07 14:10:00,93.61,93.89,93.56,93.56,32318.054358050013,57.8416,58.0146,57.8107,57.8107,32318.0544
2011-11-07 14:15:00,93.57,93.65,93.43,93.53,32005.29899329469,57.8168,57.8663,57.7303,57.7921,32005.299
2011-11-07 14:20:00,93.56,94.05,93.54,93.98,51291.87981987293,57.8107,58.1134,57.7983,58.0702,51291.8798
2011-11-07 14:25:00,94.01,94.06,93.8,93.86,40345.44205343663,58.0887,58.1196,57.959,57.996,40345.4421
2011-11-07 14:30:00,93.8,93.92,93.61,93.74,24290.6666626634,57.959,58.0331,57.8416,57.9219,24290.6667
2011-11-07 14:35:00,93.73,93.92,93.62,93.92,25020.429180425817,57.9157,58.0331,57.8477,58.0331,25020.4292
2011-11-07 14:40:00,93.92,93.92,93.67,93.83,27626.72388672017,58.0331,58.0331,57.8786,57.9775,27626.7239
2011-11-07 14:45:00,93.84,93.92,93.72,93.83,20954.60943860662,57.9837,58.0331,57.9095,57.9775,20954.6094
2011-11-07 14:50:00,93.82,94.0,93.72,93.98,48581.33332532679,57.9713,58.0825,57.9095,58.0702,48581.3333
2011-11-07 14:55:00,93.96,94.08,93.92,94.07,53272.66379665664,58.0578,58.132,58.0331,58.1258,53272.6638
2011-11-07 15:00:00,94.07,94.16,93.96,94.06,42847.484971479214,58.1258,58.1814,58.0578,58.1196,42847.485
2011-11-07 15:05:00,94.09,94.31,94.05,94.29,51813.1387611318,58.1382,58.2741,58.1134,58.2617,51813.1388
2011-11-07 15:10:00,94.29,94.45,94.24,94.34,46600.549348543085,58.2617,58.3606,58.2308,58.2926,46600.5493
2011-11-07 15:15:00,94.35,94.42,94.05,94.05,42638.981394975664,58.2988,58.3421,58.1134,58.1134,42638.9814
2011-11-07 15:20:00,94.08,94.14,93.98,94.13,36279.62231161744,58.132,58.1691,58.0702,58.1629,36279.6223
2011-11-07 15:25:00,94.15,94.24,94.06,94.08,67450.90699889793,58.1752,58.2308,58.1196,58.132,67450.907
2011-11-07 15:30:00,94.07,94.24,93.99,94.11,71725.23031722067,58.1258,58.2308,58.0764,58.1505,71725.2303
2011-11-07 15:35:00,94.08,94.42,94.02,94.36,62551.07295106454,58.132,58.3421,58.0949,58.305,62551.073
2011-11-07 15:40:00,94.37,94.49,94.2,94.35,87571.50213149036,58.3112,58.3853,58.2061,58.2988,87571.5021
2011-11-07 15:45:00,94.34,94.4,94.16,94.2,101332.73818072455,58.2926,58.3297,58.1814,58.2061,101332.7382
2011-11-07 15:50:00,94.2,94.6,94.13,94.46,150852.33760031732,58.2061,58.4533,58.1629,58.3668,150852.3376
2011-11-07 15:55:00,94.46,94.52,94.37,94.48,150539.582235562,58.3668,58.4039,58.3112,58.3791,150539.5822
2011-11-08 09:30:00,95.4,95.92,94.89,95.89,267927.0958070598,58.9476,59.2689,58.6325,59.2504,267927.0958
2011-11-08 09:35:00,95.89,95.91,95.46,95.86,104251.78825177424,59.2504,59.2627,58.9847,59.2318,104251.7883
2011-11-08 09:40:00,95.85,95.92,95.46,95.86,67867.91415190503,59.2257,59.2689,58.9847,59.2318,67867.9142
2011-11-08 09:45:00,95.87,95.92,95.64,95.84,139384.64089262215,59.238,59.2689,59.0959,59.2195,139384.6409
2011-11-08 09:50:00,95.84,96.55,95.84,96.55,157003.193107172,59.2195,59.6582,59.2195,59.6582,157003.1931
2011-11-08 09:55:00,96.52,97.11,96.52,97.1,206001.53358550588,59.6397,60.0042,59.6397,59.998,206001.5336
2011-11-08 10:00:00,97.1,97.25,96.6,96.63,229145.43057739976,59.998,60.0907,59.6891,59.7076,229145.4306
2011-11-08 10:05:00,96.59,96.63,96.01,96.01,116866.25463023892,59.6829,59.7076,59.3245,59.3245,116866.2546
2011-11-08 10:10:00,96.01,96.01,95.48,95.76,151165.09296507263,59.3245,59.3245,58.997,59.17,151165.093
2011-11-08 10:15:00,95.77,96.2,95.59,96.18,183795.902687878,59.1762,59.4419,59.065,59.4296,183795.9027
2011-11-08 10:20:00,96.11,96.14,95.64,95.83,86007.72530771374,59.3863,59.4048,59.0959,59.2133,86007.7253
2011-11-08 10:25:00,95.83,95.83,95.0,95.11,161798.77536675363,59.2133,59.2133,58.7004,58.7684,161798.7754
2011-11-08 10:30:00,95.11,95.61,95.02,95.45,103834.78109876714,58.7684,59.0774,58.7128,58.9785,103834.7811
2011-11-08 10:35:00,95.41,95.85,95.38,95.64,56817.22459721696,58.9538,59.2257,58.9352,59.0959,56817.2246
2011-11-08 10:40:00,95.64,95.84,95.56,95.61,98622.19168617844,59.0959,59.2195,59.0465,59.0774,98622.1917
2011-11-08 10:45:00,95.59,95.9,95.49,95.6,126144.66378464682,59.065,59.2566,59.0032,59.0712,126144.6638
2011-11-08 10:50:00,95.61,95.62,95.39,95.57,76625.06436505406,59.0774,59.0835,58.9414,59.0526,76625.0644
2011-11-08 10:55:00,95.59,95.82,95.55,95.75,70057.20170519229,59.065,59.2071,59.0403,59.1639,70057.2017
2011-11-08 11:00:00,95.71,95.84,95.51,95.68,45662.28325427712,59.1392,59.2195,59.0156,59.1206,45662.2833
2011-11-08 11:05:00,95.68,95.71,95.21,95.33,54940.69240868503,59.1206,59.1392,58.8302,58.9044,54940.6924
2011-11-08 11:10:00,95.36,95.56,95.14,95.5,55149.19598518857,58.9229,59.0465,58.7869,59.0094,55149.196
2011-11-08 11:15:00,95.54,95.59,95.32,95.48,47851.57080756438,59.0341,59.065,58.8982,58.997,47851.5708
2011-11-08 11:20:00,95.53,95.58,95.35,95.46,63280.83546882696,59.0279,59.0588,58.9167,58.9847,63280.8355
2011-11-08 11:25:00,95.49,95.89,95.4,95.85,54210.929890922605,59.0032,59.2504,58.9476,59.2257,54210.9299
2011-11-08 11:30:00,95.85,96.09,95.77,95.86,109985.63660562182,59.2257,59.374,59.1762,59.2318,109985.6366
2011-11-08 11:35:00,95.84,95.87,95.62,95.76,86111.97709596551,59.2195,59.238,59.0835,59.17,86111.9771
2011-11-08 11:40:00,95.73,95.74,95.38,95.54,54002.426314419055,59.1515,59.1577,58.9352,59.0341,54002.4263
2011-11-08 11:45:00,95.53,95.82,95.37,95.81,46079.29040728421,59.0279,59.2071,58.9291,59.2009,46079.2904
2011-11-08 11:50:00,95.82,95.91,95.66,95.66,48060.07438406792,59.2071,59.2627,59.1083,59.1083,48060.0744
2011-11-08 11:55:00,95.66,95.92,95.66,95.81,66199.88553987665,59.1083,59.2689,59.1083,59.2009,66199.8855
2011-11-08 12:00:00,95.76,95.97,95.62,95.88,75165.53932952923,59.17,59.2998,59.0835,59.2442,75165.5393
2011-11-08 12:05:00,95.87,95.98,95.66,95.91,44307.01000700405,59.238,59.306,59.1083,59.2627,44307.01
2011-11-08 12:10:00,95.91,95.96,95.75,95.83,34820.097276092594,59.2627,59.2936,59.1639,59.2133,34820.0973
2011-11-08 12:15:00,95.83,95.96,95.79,95.88,33777.57939357485,59.2133,59.2936,59.1886,59.2442,33777.5794
2011-11-08 12:20:00,95.86,96.17,95.78,95.81,109255.8740878594,59.2318,59.4234,59.1824,59.2009,109255.8741
2011-11-08 12:25:00,95.77,95.92,95.72,95.86,39094.42059441534,59.1762,59.2689,59.1453,59.2318,39094.4206
2011-11-08 12:30:00,95.83,95.94,95.8,95.89,32943.56508756066,59.2133,59.2813,59.1948,59.2504,32943.5651
2011-11-08 12:35:00,95.86,96.16,95.77,95.84,104251.78825177424,59.2318,59.4172,59.1762,59.2195,104251.7883
2011-11-08 12:40:00,95.83,95.87,95.58,95.63,86528.98424897261,59.2133,59.238,59.0588,59.0897,86528.9842
2011-11-08 12:45:00,95.63,95.78,95.49,95.75,88614.0200140081,59.0897,59.1824,59.0032,59.1639,88614.02
2011-11-08 12:50:00,95.71,95.73,95.33,95.42,44619.76537175937,59.1392,59.1515,58.9044,58.96,44619.7654
2011-11-08 12:55:00,95.43,95.61,95.37,95.39,75478.29469428454,58.9661,59.0774,58.9291,58.9414,75478.2947
2011-11-08 13:00:00,95.4,95.7,95.27,95.54,89656.53789652584,58.9476,59.133,58.8673,59.0341,89656.5379
2011-11-08 13:05:00,95.54,95.57,95.38,95.38,66929.64805763906,59.0341,59.0526,58.9352,58.9352,66929.6481
2011-11-08 13:10:00,95.38,95.38,94.8,94.8,59736.27466826664,58.9352,58.9352,58.5769,58.5769,59736.2747
2011-11-08 13:15:00,94.8,94.92,94.73,94.92,88405.51643750456,58.5769,58.651,58.5336,58.651,88405.5164
2011-11-08 13:20:00,94.93,95.04,94.83,95.02,51291.87981987293,58.6572,58.7252,58.5954,58.7128,51291.8798
2011-11-08 13:25:00,95.03,95.11,94.9,95.05,57963.99426798648,58.719,58.7684,58.6387,58.7313,57963.9943
2011-11-08 13:30:00,95.07,95.3,94.99,95.16,44724.01716001115,58.7437,58.8858,58.6943,58.7993,44724.0172
2011-11-08 13:35:00,95.2,95.43,95.14,95.41,45766.53504252889,58.824,58.9661,58.7869,58.9538,45766.535
2011-11-08 13:40:00,95.45,95.61,95.38,95.38,43994.25464224873,58.9785,59.0774,58.9352,58.9352,43994.2546
2011-11-08 13:45:00,95.38,96.14,95.36,95.94,106753.83116981684,58.9352,59.4048,58.9229,59.2813,106753.8312
2011-11-08 13:50:00,95.97,96.23,95.94,96.12,99456.20599219264,59.2998,59.4605,59.2813,59.3925,99456.206
2011-11-08 13:55:00,96.12,96.48,96.05,96.07,65053.115869107125,59.3925,59.6149,59.3492,59.3616,65053.1159
2011-11-08 14:00:00,96.08,96.15,95.89,96.08,47955.82259581615,59.3678,59.411,59.2504,59.3678,47955.8226
2011-11-08 14:05:00,96.08,96.16,95.77,96.01,69952.94991694052,59.3678,59.4172,59.1762,59.3245,69952.9499
2011-11-08 14:10:00,96.02,96.45,95.95,96.45,61612.806856798576,59.3307,59.5964,59.2874,59.5964,61612.8069
2011-11-08 14:15:00,96.44,96.51,96.15,96.17,76625.06436505406,59.5902,59.6335,59.411,59.4234,76625.0644
2011-11-08 14:20:00,96.11,96.49,96.07,96.49,44098.5064305005,59.3863,59.6211,59.3616,59.6211,44098.5064
2011-11-08 14:25:00,96.5,96.84,96.36,96.79,67138.1516341426,59.6273,59.8374,59.5408,59.8065,67138.1516
2011-11-08 14:30:00,96.82,96.99,96.55,96.55,143346.20884618958,59.825,59.9301,59.6582,59.6582,143346.2088
2011-11-08 14:35:00,96.58,96.6,96.33,96.41,86111.97709596551,59.6767,59.6891,59.5223,59.5717,86111.9771
2011-11-08 14:40:00,96.4,96.61,96.29,96.37,46600.549348543085,59.5655,59.6953,59.4975,59.547,46600.5493
2011-11-08 14:45:00,96.41,96.48,96.27,96.28,46183.54219553599,59.5717,59.6149,59.4852,59.4914,46183.5422
2011-11-08 14:50:00,96.28,96.64,96.28,96.46,38364.65807665292,59.4914,59.7138,59.4914,59.6026,38364.6581
2011-11-08 14:55:00,96.45,96.82,96.39,96.78,66512.64090463196,59.5964,59.825,59.5593,59.8003,66512.6409
2011-11-08 15:00:00,96.76,96.82,96.55,96.64,56400.21744420986,59.7879,59.825,59.6582,59.7138,56400.2174
2011-11-08 15:05:00,96.64,96.88,96.47,96.78,66616.89269288373,59.7138,59.8621,59.6088,59.8003,66616.8927
2011-11-08 15:10:00,96.8,96.98,96.78,96.96,72871.99998799019,59.8127,59.9239,59.8003,59.9115,72872.0
2011-11-08 15:15:00,96.96,97.25,96.96,97.01,91637.32187330956,59.9115,60.0907,59.9115,59.9424,91637.3219
2011-11-08 15:20:00,97.03,97.12,96.94,97.1,59840.52645651841,59.9548,60.0104,59.8992,59.998,59840.5265
2011-11-08 15:25:00,97.11,97.19,96.9,97.18,66095.63375162486,60.0042,60.0536,59.8745,60.0475,66095.6338
2011-11-08 15:30:00,97.18,97.5,97.15,97.41,121870.34046632408,60.0475,60.2452,60.0289,60.1896,121870.3405
2011-11-08 15:35:00,97.42,97.46,97.24,97.3,80169.62516561439,60.1958,60.2205,60.0845,60.1216,80169.6252
2011-11-08 15:40:00,97.28,97.39,96.89,97.03,115927.98853597297,60.1093,60.1772,59.8683,59.9548,115927.9885
2011-11-08 15:45:00,97.07,97.11,96.85,97.1,153771.387671367,59.9795,60.0042,59.8436,59.998,153771.3877
2011-11-08 15:50:00,97.1,97.35,97.06,97.34,238736.59509656305,59.998,60.1525,59.9733,60.1463,238736.5951
2011-11-08 15:55:00,97.33,97.35,97.06,97.14,289090.20882217,60.1401,60.1525,59.9733,60.0227,289090.2088
2011-11-09 09:30:00,93.45,94.1,92.93,93.5,228102.912694882,57.7427,58.1443,57.4214,57.7736,228102.9127
2011-11-09 09:35:00,93.45,93.97,93.43,93.8,151269.34475332443,57.7427,58.064,57.7303,57.959,151269.3448
2011-11-09 09:40:00,93.74,93.81,93.28,93.55,106753.83116981684,57.9219,57.9651,57.6377,57.8045,106753.8312
2011-11-09 09:45:00,93.47,93.49,93.05,93.46,83088.67523666407,57.7551,57.7674,57.4955,57.7489,83088.6752
2011-11-09 09:50:00,93.42,93.46,93.23,93.27,135840.08009206183,57.7242,57.7489,57.6068,57.6315,135840.0801
2011-11-09 09:55:00,93.25,93.47,93.21,93.32,92054.32902631666,57.6191,57.7551,57.5944,57.6624,92054.329
2011-11-09 10:00:00,93.35,93.7,93.32,93.53,62551.07295106454,57.6809,57.8972,57.6624,57.7921,62551.073
2011-11-09 10:05:00,93.53,93.81,93.33,93.36,85173.71100169956,57.7921,57.9651,57.6686,57.6871,85173.711
2011-11-09 10:10:00,93.37,93.84,93.36,93.79,59840.52645651841,57.6933,57.9837,57.6871,57.9528,59840.5265
2011-11-09 10:15:00,93.78,93.92,93.52,93.59,58068.24605623825,57.9466,58.0331,57.786,57.8292,58068.2461
2011-11-09 10:20:00,93.53,93.91,93.53,93.78,93096.8469088344,57.7921,58.0269,57.7921,57.9466,93096.8469
2011-11-09 10:25:00,93.78,93.78,93.42,93.6,69848.69812868875,57.9466,57.9466,57.7242,57.8354,69848.6981
2011-11-09 10:30:00,93.6,94.29,93.6,94.24,226122.1287180984,57.8354,58.2617,57.8354,58.2308,226122.1287
2011-11-09 10:35:00,94.24,94.25,93.18,93.24,94452.12015610746,58.2308,58.237,57.5759,57.6129,94452.1202
2011-11-09 10:40:00,93.27,93.65,93.23,93.64,55461.9513499439,57.6315,57.8663,57.6068,57.8601,55461.9513
2011-11-09 10:45:00,93.62,94.39,93.62,94.2,104564.54361652955,57.8477,58.3235,57.8477,58.2061,104564.5436
2011-11-09 10:50:00,94.2,94.48,93.99,94.01,94973.37909736633,58.2061,58.3791,58.0764,58.0887,94973.3791
2011-11-09 10:55:00,94.08,94.37,93.94,94.1,98205.18453317133,58.132,58.3112,58.0455,58.1443,98205.1845
2011-11-09 11:00:00,94.1,94.13,93.89,93.96,101541.24175722813,58.1443,58.1629,58.0146,58.0578,101541.2418
2011-11-09 11:05:00,93.95,94.23,93.95,94.14,57442.735326727605,58.0516,58.2247,58.0516,58.1691,57442.7353
2011-11-09 11:10:00,94.17,94.22,94.03,94.17,42638.981394975664,58.1876,58.2185,58.1011,58.1876,42638.9814
2011-11-09 11:15:00,94.18,94.51,94.16,94.48,90177.79683778471,58.1938,58.3977,58.1814,58.3791,90177.7968
2011-11-09 11:20:00,94.48,94.81,94.41,94.55,103000.76679275294,58.3791,58.583,58.3359,58.4224,103000.7668
2011-11-09 11:25:00,94.53,94.74,94.44,94.72,106336.82401680973,58.41,58.5398,58.3544,58.5274,106336.824
2011-11-09 11:30:00,94.73,94.83,94.58,94.76,117491.76535974957,58.5336,58.5954,58.4409,58.5521,117491.7654
2011-11-09 11:35:00,94.76,95.14,94.75,95.11,83297.17881316761,58.5521,58.7869,58.546,58.7684,83297.1788
2011-11-09 11:40:00,95.13,95.15,94.75,94.79,34611.593699589044,58.7808,58.7931,58.546,58.5707,34611.5937
2011-11-09 11:45:00,94.81,95.04,94.76,95.01,32422.306146301788,58.583,58.7252,58.5521,58.7066,32422.3061
2011-11-09 11:50:00,94.95,95.02,94.8,95.02,39511.42774742244,58.6695,58.7128,58.5769,58.7128,39511.4277
2011-11-09 11:55:00,95.04,95.05,94.79,94.89,33360.57224056776,58.7252,58.7313,58.5707,58.6325,33360.5722
2011-11-09 12:00:00,94.88,94.92,94.61,94.67,34507.34191133727,58.6263,58.651,58.4595,58.4965,34507.3419
2011-11-09 12:05:00,94.64,94.73,94.55,94.55,25437.43633343292,58.478,58.5336,58.4224,58.4224,25437.4363
2011-11-09 12:10:00,94.54,94.82,94.42,94.79,112174.92415890908,58.4162,58.5892,58.3421,58.5707,112174.9242
2011-11-09 12:15:00,94.8,94.96,94.69,94.72,108317.60799359344,58.5769,58.6757,58.5089,58.5274,108317.608
2011-11-09 12:20:00,94.72,94.84,94.57,94.57,24707.673815670496,58.5274,58.6016,58.4347,58.4347,24707.6738
2011-11-09 12:25:00,94.56,94.58,94.37,94.46,56921.47638546873,58.4286,58.4409,58.3112,58.3668,56921.4764
2011-11-09 12:30:00,94.44,94.56,94.39,94.43,15429.264661262589,58.3544,58.4286,58.3235,58.3482,15429.2647
2011-11-09 12:35:00,94.46,94.6,94.23,94.23,46496.297560291314,58.3668,58.4533,58.2247,58.2247,46496.2976
2011-11-09 12:40:00,94.24,94.27,94.09,94.2,27105.464945461303,58.2308,58.2494,58.1382,58.2061,27105.4649
2011-11-09 12:45:00,94.26,94.53,94.14,94.31,40970.95278294728,58.2432,58.41,58.1691,58.2741,40970.9528
2011-11-09 12:50:00,94.3,94.6,94.25,94.59,37009.38482937985,58.2679,58.4533,58.237,58.4471,37009.3848
2011-11-09 12:55:00,94.61,94.76,94.61,94.7,40553.94562994018,58.4595,58.5521,58.4595,58.5151,40553.9456
2011-11-09 13:00:00,94.74,94.9,94.66,94.78,36800.88125287631,58.5398,58.6387,58.4904,58.5645,36800.8813
2011-11-09 13:05:00,94.78,95.08,94.74,94.97,51291.87981987293,58.5645,58.7499,58.5398,58.6819,51291.8798
2011-11-09 13:10:00,94.96,95.02,94.63,94.67,25958.695274691785,58.6757,58.7128,58.4718,58.4965,25958.6953
2011-11-09 13:15:00,94.67,94.67,94.24,94.27,23560.90414490098,58.4965,58.4965,58.2308,58.2494,23560.9041
2011-11-09 13:20:00,94.27,94.43,94.15,94.21,20224.846920844204,58.2494,58.3482,58.1752,58.2123,20224.8469
2011-11-09 13:25:00,94.21,94.48,94.21,94.45,16367.530755528556,58.2123,58.3791,58.2123,58.3606,16367.5308
2011-11-09 13:30:00,94.45,94.45,94.23,94.35,45662.28325427712,58.3606,58.3606,58.2247,58.2988,45662.2833
2011-11-09 13:35:00,94.35,94.46,94.29,94.29,38156.15450014937,58.2988,58.3668,58.2617,58.2617,38156.1545
2011-11-09 13:40:00,94.25,94.27,93.99,94.12,119368.29754828152,58.237,58.2494,58.0764,58.1567,119368.2975
2011-11-09 13:45:00,94.12,94.13,93.91,93.92,27001.213157209528,58.1567,58.1629,58.0269,58.0331,27001.2132
2011-11-09 13:50:00,93.93,93.96,93.65,93.66,36800.88125287631,58.0393,58.0578,57.8663,57.8725,36800.8813
2011-11-09 13:55:00,93.61,93.69,93.19,93.35,134901.81399779586,57.8416,57.891,57.582,57.6809,134901.814
2011-11-09 14:00:00,93.33,93.34,92.83,92.86,76208.05721204697,57.6686,57.6747,57.3596,57.3781,76208.0572
2011-11-09 14:05:00,92.82,92.92,92.13,92.54,162945.54503752314,57.3534,57.4152,56.9271,57.1804,162945.545
2011-11-09 14:10:00,92.55,93.04,92.4,92.93,82150.4091423981,57.1866,57.4894,57.0939,57.4214,82150.4091
2011-11-09 14:15:00,92.93,92.99,92.62,92.66,57234.231750224055,57.4214,57.4585,57.2298,57.2546,57234.2318
2011-11-09 14:20:00,92.65,92.77,92.18,92.27,48477.08153707502,57.2484,57.3225,56.958,57.0136,48477.0815
2011-11-09 14:25:00,92.24,92.34,92.05,92.25,147099.27322325346,56.995,57.0568,56.8776,57.0012,147099.2732
2011-11-09 14:30:00,92.24,92.46,91.99,92.42,57546.987114979376,56.995,57.131,56.8406,57.1063,57546.9871
2011-11-09 14:35:00,92.41,92.53,92.31,92.43,40032.68668868131,57.1001,57.1742,57.0383,57.1124,40032.6867
2011-11-09 14:40:00,92.44,92.52,92.08,92.52,48581.33332532679,57.1186,57.1681,56.8962,57.1681,48581.3333
2011-11-09 14:45:00,92.52,92.64,92.34,92.5,57234.231750224055,57.1681,57.2422,57.0568,57.1557,57234.2318
2011-11-09 14:50:00,92.51,93.08,92.42,93.06,188591.4849474596,57.1619,57.5141,57.1063,57.5017,188591.4849
2011-11-09 14:55:00,93.04,93.08,92.84,92.93,80690.88410687326,57.4894,57.5141,57.3658,57.4214,80690.8841
2011-11-09 15:00:00,92.86,93.02,92.78,92.86,84756.70384869246,57.3781,57.477,57.3287,57.3781,84756.7038
2011-11-09 15:05:00,92.86,93.23,92.86,93.02,114051.456347441,57.3781,57.6068,57.3781,57.477,114051.4563
2011-11-09 15:10:00,93.06,93.22,92.86,93.07,61091.5479155397,57.5017,57.6006,57.3781,57.5079,61091.5479
2011-11-09 15:15:00,93.09,93.27,92.86,93.14,53064.16022015309,57.5203,57.6315,57.3781,57.5512,53064.1602
2011-11-09 15:20:00,93.16,93.47,93.16,93.29,71725.23031722067,57.5635,57.7551,57.5635,57.6438,71725.2303
2011-11-09 15:25:00,93.25,93.3,93.05,93.23,65991.38196337309,57.6191,57.65,57.4955,57.6068,65991.382
2011-11-09 15:30:00,93.21,93.21,92.76,92.92,72976.25177624197,57.5944,57.5944,57.3163,57.4152,72976.2518
2011-11-09 15:35:00,92.94,92.98,92.55,92.56,85694.96994295843,57.4276,57.4523,57.1866,57.1928,85694.9699
2011-11-09 15:40:00,92.53,92.78,92.24,92.3,118221.52787751198,57.1742,57.3287,56.995,57.0321,118221.5279
2011-11-09 15:45:00,92.31,92.54,92.19,92.45,260108.2116881768,57.0383,57.1804,56.9641,57.1248,260108.2117
2011-11-09 15:50:00,92.43,92.73,92.31,92.55,205376.02285599525,57.1124,57.2978,57.0383,57.1866,205376.0229
2011-11-09 15:55:00,92.57,92.91,92.44,92.62,375827.6966476461,57.1989,57.409,57.1186,57.2298,375827.6966
2011-11-10 09:30:00,94.35,94.65,94.06,94.08,79335.6108596002,58.2988,58.4842,58.1196,58.132,79335.6109
2011-11-10 09:35:00,94.08,94.38,93.81,93.84,66825.39626938729,58.132,58.3173,57.9651,57.9837,66825.3963
2011-11-10 09:40:00,93.82,93.92,93.6,93.76,58172.497844490026,57.9713,58.0331,57.8354,57.9342,58172.4978
2011-11-10 09:45:00,93.76,93.85,93.54,93.63,64114.849774841154,57.9342,57.9899,57.7983,57.8539,64114.8498
2011-11-10 09:50:00,93.68,93.73,93.47,93.64,41804.96708896147,57.8848,57.9157,57.7551,57.8601,41804.9671
2011-11-10 09:55:00,93.69,93.72,93.33,93.49,29086.248922245013,57.891,57.9095,57.6686,57.7674,29086.2489
2011-11-10 10:00:00,93.51,93.6,93.3,93.47,42117.72245371679,57.7798,57.8354,57.65,57.7551,42117.7225
2011-11-10 10:05:00,93.57,93.87,93.49,93.59,36696.62946462453,57.8168,58.0022,57.7674,57.8292,36696.6295
2011-11-10 10:10:00,93.56,93.71,93.35,93.37,20016.34334434065,57.8107,57.9034,57.6809,57.6933,20016.3433
2011-11-10 10:15:00,93.33,93.33,93.04,93.21,33569.0758170713,57.6686,57.6686,57.4894,57.5944,33569.0758
2011-11-10 10:20:00,93.21,93.3,92.93,93.09,24811.925603922267,57.5944,57.65,57.4214,57.5203,24811.9256
2011-11-10 10:25:00,93.07,93.27,92.95,93.02,24186.414874411625,57.5079,57.6315,57.4338,57.477,24186.4149
2011-11-10 10:30:00,92.93,92.98,92.36,92.48,74435.7768117668,57.4214,57.4523,57.0692,57.1433,74435.7768
2011-11-10 10:35:00,92.47,92.8,92.47,92.78,32735.06151105712,57.1372,57.3411,57.1372,57.3287,32735.0615
2011-11-10 10:40:00,92.77,93.02,92.66,92.66,24290.6666626634,57.3225,57.477,57.2546,57.2546,24290.6667
2011-11-10 10:45:00,92.71,92.75,92.24,92.25,28981.99713399324,57.2855,57.3102,56.995,57.0012,28981.9971
2011-11-10 10:50:00,92.28,92.65,92.26,92.54,110819.650911636,57.0198,57.2484,57.0074,57.1804,110819.6509
2011-11-10 10:55:00,92.55,92.78,92.54,92.74,108004.85262883813,57.1866,57.3287,57.1804,57.304,108004.8526
2011-11-10 11:00:00,92.74,93.39,92.64,93.39,55044.9441969368,57.304,57.7056,57.2422,57.7056,55044.9442
2011-11-10 11:05:00,93.4,93.76,93.32,93.49,72142.23747022777,57.7118,57.9342,57.6624,57.7674,72142.2375
2011-11-10 11:10:00,93.5,93.69,93.1,93.24,34924.34906434437,57.7736,57.891,57.5264,57.6129,34924.3491
2011-11-10 11:15:00,93.25,93.56,93.14,93.43,40553.94562994018,57.6191,57.8107,57.5512,57.7303,40553.9456
2011-11-10 11:20:00,93.4,93.56,93.25,93.56,27522.4720984684,57.7118,57.8107,57.6191,57.8107,27522.4721
2011-11-10 11:25:00,93.57,93.73,93.5,93.51,29920.26322825921,57.8168,57.9157,57.7736,57.7798,29920.2632
2011-11-10 11:30:00,93.51,93.98,93.49,93.96,33569.0758170713,57.7798,58.0702,57.7674,58.0578,33569.0758
2011-11-10 11:35:00,93.92,94.06,93.72,93.8,21788.62374462081,58.0331,58.1196,57.9095,57.959,21788.6237
2011-11-10 11:40:00,93.86,94.33,93.79,94.33,47226.06007805373,57.996,58.2865,57.9528,58.2865,47226.0601
2011-11-10 11:45:00,94.33,94.55,94.19,94.4,47226.06007805373,58.2865,58.4224,58.1999,58.3297,47226.0601
2011-11-10 11:50:00,94.37,94.47,94.03,94.1,28147.982827979045,58.3112,58.373,58.1011,58.1443,28147.9828
2011-11-10 11:55:00,94.15,94.18,93.92,94.1,29086.248922245013,58.1752,58.1938,58.0331,58.1443,29086.2489
2011-11-10 12:00:00,94.09,94.21,93.92,94.05,35862.61515861034,58.1382,58.2123,58.0331,58.1134,35862.6152
2011-11-10 12:05:00,94.07,94.33,94.07,94.24,32318.054358050013,58.1258,58.2865,58.1258,58.2308,32318.0544
2011-11-10 12:10:00,94.27,94.39,93.98,94.02,29503.25607525211,58.2494,58.3235,58.0702,58.0949,29503.2561
2011-11-10 12:15:00,94.05,94.26,94.05,94.16,39928.434900429536,58.1134,58.2432,58.1134,58.1814,39928.4349
2011-11-10 12:20:00,94.2,94.39,94.1,94.39,30024.51501651098,58.2061,58.3235,58.1443,58.3235,30024.515
2011-11-10 12:25:00,94.4,94.42,93.99,93.99,26896.96136895776,58.3297,58.3421,58.0764,58.0764,26896.9614
2011-11-10 12:30:00,94.04,94.08,93.88,93.94,28877.745345741463,58.1073,58.132,58.0084,58.0455,28877.7453
2011-11-10 12:35:00,93.87,93.99,93.75,93.97,24811.925603922267,58.0022,58.0764,57.9281,58.064,24811.9256
2011-11-10 12:40:00,93.94,94.11,93.91,94.04,32422.306146301788,58.0455,58.1505,58.0269,58.1073,32422.3061
2011-11-10 12:45:00,94.07,94.43,94.05,94.34,43472.99570098986,58.1258,58.3482,58.1134,58.2926,43472.9957
2011-11-10 12:50:00,94.31,94.53,94.3,94.48,27522.4720984684,58.2741,58.41,58.2679,58.3791,27522.4721
2011-11-10 12:55:00,94.51,94.65,94.47,94.56,22205.630897627914,58.3977,58.4842,58.373,58.4286,22205.6309
2011-11-10 13:00:00,94.61,94.66,94.49,94.61,18452.56652056404,58.4595,58.4904,58.3853,58.4595,18452.5665
2011-11-10 13:05:00,94.64,94.64,94.43,94.53,17410.048638046297,58.478,58.478,58.3482,58.41,17410.0486
2011-11-10 13:10:00,94.56,95.05,94.56,95.05,65157.3676573589,58.4286,58.7313,58.4286,58.7313,65157.3677
2011-11-10 13:15:00,95.1,95.3,94.98,95.09,44307.01000700405,58.7622,58.8858,58.6881,58.7561,44307.01
2011-11-10 13:20:00,95.1,95.11,94.86,94.87,20224.846920844204,58.7622,58.7684,58.6139,58.6201,20224.8469
2011-11-10 13:25:00,94.86,94.91,94.63,94.64,38364.65807665292,58.6139,58.6448,58.4718,58.478,38364.6581
2011-11-10 13:30:00,94.65,94.81,94.59,94.71,24707.673815670496,58.4842,58.583,58.4471,58.5213,24707.6738
2011-11-10 13:35:00,94.64,94.69,94.55,94.56,24394.91845091517,58.478,58.5089,58.4224,58.4286,24394.9185
2011-11-10 13:40:00,94.58,94.79,94.54,94.54,30545.77395776985,58.4409,58.5707,58.4162,58.4162,30545.774
2011-11-10 13:45:00,94.51,94.52,94.31,94.39,37009.38482937985,58.3977,58.4039,58.2741,58.3235,37009.3848
2011-11-10 13:50:00,94.37,94.42,94.27,94.36,18869.573673571136,58.3112,58.3421,58.2494,58.305,18869.5737
2011-11-10 13:55:00,94.35,94.8,94.34,94.69,15429.264661262589,58.2988,58.5769,58.2926,58.5089,15429.2647
2011-11-10 14:00:00,94.7,94.81,94.15,94.15,58381.001420993576,58.5151,58.583,58.1752,58.1752,58381.0014
2011-11-10 14:05:00,94.16,94.35,93.97,94.2,52959.90843190131,58.1814,58.2988,58.064,58.2061,52959.9084
2011-11-10 14:10:00,94.2,94.3,94.12,94.25,19807.839767837104,58.2061,58.2679,58.1567,58.237,19807.8398
2011-11-10 14:15:00,94.24,94.5,94.15,94.4,30650.025746021627,58.2308,58.3915,58.1752,58.3297,30650.0257
2011-11-10 14:20:00,94.39,94.4,94.05,94.36,44515.5135835076,58.3235,58.3297,58.1134,58.305,44515.5136
2011-11-10 14:25:00,94.37,94.37,93.93,93.98,54210.929890922605,58.3112,58.3112,58.0393,58.0702,54210.9299
2011-11-10 14:30:00,93.96,94.16,93.83,94.13,41179.45635945082,58.0578,58.1814,57.9775,58.1629,41179.4564
2011-11-10 14:35:00,94.11,94.11,93.84,94.04,20746.105862103075,58.1505,58.1505,57.9837,58.1073,20746.1059
2011-11-10 14:40:00,94.05,94.27,93.88,94.26,25124.680968677592,58.1134,58.2494,58.0084,58.2432,25124.681
2011-11-10 14:45:00,94.25,94.36,94.18,94.21,26375.70242769888,58.237,58.305,58.1938,58.2123,26375.7024
2011-11-10 14:50:00,94.23,94.38,94.16,94.2,40658.19741819195,58.2247,58.3173,58.1814,58.2061,40658.1974
2011-11-10 14:55:00,94.19,94.25,93.89,93.91,33881.83118182663,58.1999,58.237,58.0146,58.0269,33881.8312
2011-11-10 15:00:00,93.92,94.07,93.83,94.03,36800.88125287631,58.0331,58.1258,57.9775,58.1011,36800.8813
2011-11-10 15:05:00,94.03,94.1,93.73,93.78,44202.75821875228,58.1011,58.1443,57.9157,57.9466,44202.7582
2011-11-10 15:10:00,93.8,94.03,93.8,93.88,35445.608005603244,57.959,58.1011,57.959,58.0084,35445.608
2011-11-10 15:15:00,93.88,93.97,93.64,93.69,58068.24605623825,58.0084,58.064,57.8601,57.891,58068.2461
2011-11-10 15:20:00,93.71,93.9,93.56,93.76,41804.96708896147,57.9034,58.0208,57.8107,57.9342,41804.9671
2011-11-10 15:25:00,93.75,94.38,93.75,94.25,44619.76537175937,57.9281,58.3173,57.9281,58.237,44619.7654
2011-11-10 15:30:00,94.25,94.38,94.03,94.18,45349.52788952179,58.237,58.3173,58.1011,58.1938,45349.5279
2011-11-10 15:35:00,94.19,94.31,93.96,94.1,47851.57080756438,58.1999,58.2741,58.0578,58.1443,47851.5708
2011-11-10 15:40:00,94.11,94.2,93.89,94.04,50979.124455117606,58.1505,58.2061,58.0146,58.1073,50979.1245
2011-11-10 15:45:00,94.0,94.16,93.96,94.04,56087.46207945454,58.0825,58.1814,58.0578,58.1073,56087.4621
2011-11-10 15:50:00,94.04,94.49,93.98,94.45,119159.79397177797,58.1073,58.3853,58.0702,58.3606,119159.794
2011-11-10 15:55:00,94.45,94.45,94.06,94.14,139905.89983388103,58.3606,58.3606,58.1196,58.1691,139905.8998
2011-11-11 09:30:00,95.61,96.35,95.61,96.05,104877.29898128488,59.0774,59.5346,59.0774,59.3492,104877.299
2011-11-11 09:35:00,96.05,96.28,95.97,96.19,36696.62946462453,59.3492,59.4914,59.2998,59.4357,36696.6295
2011-11-11 09:40:00,96.31,96.54,96.26,96.46,62551.07295106454,59.5099,59.652,59.479,59.6026,62551.073
2011-11-11 09:45:00,96.5,96.51,96.24,96.39,76312.30900029874,59.6273,59.6335,59.4666,59.5593,76312.309
2011-11-11 09:50:00,96.42,96.52,96.18,96.4,50249.36193735519,59.5779,59.6397,59.4296,59.5655,50249.3619
2011-11-11 09:55:00,96.47,96.59,96.03,96.05,55253.44777344035,59.6088,59.6829,59.3369,59.3492,55253.4478
2011-11-11 10:00:00,96.06,96.55,96.06,96.45,53793.92273791551,59.3554,59.6582,59.3554,59.5964,53793.9227
2011-11-11 10:05:00,96.47,96.54,96.26,96.49,35341.356217351466,59.6088,59.652,59.479,59.6211,35341.3562
2011-11-11 10:10:00,96.51,96.53,95.94,95.95,45141.02431301824,59.6335,59.6458,59.2813,59.2874,45141.0243
2011-11-11 10:15:00,95.92,95.99,95.65,95.95,148246.04289402298,59.2689,59.3122,59.1021,59.2874,148246.0429
2011-11-11 10:20:00,95.92,96.13,95.9,96.13,13761.2360492342,59.2689,59.3987,59.2566,59.3987,13761.236
2011-11-11 10:25:00,96.13,96.18,96.05,96.13,8652.898424897261,59.3987,59.4296,59.3492,59.3987,8652.8984
2011-11-11 10:30:00,96.14,96.47,96.14,96.47,28460.738192734367,59.4048,59.6088,59.4048,59.6088,28460.7382
2011-11-11 10:35:00,96.47,96.56,96.41,96.46,18139.81115580872,59.6088,59.6644,59.5717,59.6026,18139.8112
2011-11-11 10:40:00,96.48,96.56,96.27,96.45,26896.96136895776,59.6149,59.6644,59.4852,59.5964,26896.9614
2011-11-11 10:45:00,96.46,96.46,96.01,96.08,108004.85262883813,59.6026,59.6026,59.3245,59.3678,108004.8526
2011-11-11 10:50:00,96.08,96.29,96.06,96.26,59319.26751525954,59.3678,59.4975,59.3554,59.479,59319.2675
2011-11-11 10:55:00,96.3,96.45,96.23,96.29,18556.81830881581,59.5037,59.5964,59.4605,59.4975,18556.8183
2011-11-11 11:00:00,96.3,96.34,96.23,96.31,29920.26322825921,59.5037,59.5284,59.4605,59.5099,29920.2632
2011-11-11 11:05:00,96.31,96.37,96.04,96.15,108526.11157009698,59.5099,59.547,59.3431,59.411,108526.1116
2011-11-11 11:10:00,96.14,96.25,96.06,96.06,32109.550781546463,59.4048,59.4728,59.3554,59.3554,32109.5508
2011-11-11 11:15:00,96.1,96.38,96.09,96.14,49519.59941959276,59.3801,59.5531,59.374,59.4048,49519.5994
2011-11-11 11:20:00,96.14,96.32,96.14,96.31,70161.45349344406,59.4048,59.5161,59.4048,59.5099,70161.4535
2011-11-11 11:25:00,96.31,96.34,96.19,96.25,47121.80828980196,59.5099,59.5284,59.4357,59.4728,47121.8083
2011-11-11 11:30:00,96.28,96.3,96.15,96.25,24186.414874411625,59.4914,59.5037,59.411,59.4728,24186.4149
2011-11-11 11:35:00,96.27,96.29,96.2,96.27,18765.32188531936,59.4852,59.4975,59.4419,59.4852,18765.3219
2011-11-11 11:40:00,96.26,96.31,96.11,96.3,49936.60657259986,59.479,59.5099,59.3863,59.5037,49936.6066
2011-11-11 11:45:00,96.32,96.38,96.11,96.18,24290.6666626634,59.5161,59.5531,59.3863,59.4296,24290.6667
2011-11-11 11:50:00,96.17,96.29,96.11,96.26,29399.00428700033,59.4234,59.4975,59.3863,59.479,29399.0043
2011-11-11 11:55:00,96.27,96.31,96.14,96.2,21371.61659161372,59.4852,59.5099,59.4048,59.4419,21371.6166
2011-11-11 12:00:00,96.21,96.29,96.12,96.12,22518.38626238324,59.4481,59.4975,59.3925,59.3925,22518.3863
2011-11-11 12:05:00,96.14,96.24,95.97,95.99,81420.64662463569,59.4048,59.4666,59.2998,59.3122,81420.6466
2011-11-11 12:10:00,95.97,96.11,95.97,96.08,15533.516449514362,59.2998,59.3863,59.2998,59.3678,15533.5164
2011-11-11 12:15:00,96.08,96.08,95.86,95.87,25124.680968677592,59.3678,59.3678,59.2318,59.238,25124.681
2011-11-11 12:20:00,95.9,95.94,95.83,95.9,19703.587979585333,59.2566,59.2813,59.2133,59.2566,19703.588
2011-11-11 12:25:00,95.9,96.05,95.88,96.01,26375.70242769888,59.2566,59.3492,59.2442,59.3245,26375.7024
2011-11-11 12:30:00,96.05,96.07,95.95,96.0,17410.048638046297,59.3492,59.3616,59.2874,59.3183,17410.0486
2011-11-11 12:35:00,96.0,96.04,95.87,95.91,16159.027179025006,59.3183,59.3431,59.238,59.2627,16159.0272
2011-11-11 12:40:00,95.93,95.97,95.87,95.91,14699.502143500167,59.2751,59.2998,59.238,59.2627,14699.5021
2011-11-11 12:45:00,95.93,95.94,95.84,95.84,38468.90986490469,59.2751,59.2813,59.2195,59.2195,38468.9099
2011-11-11 12:50:00,95.82,95.99,95.81,95.89,16576.034332032104,59.2071,59.3122,59.2009,59.2504,16576.0343
2011-11-11 12:55:00,95.9,96.15,95.9,96.13,33881.83118182663,59.2566,59.411,59.2566,59.3987,33881.8312
2011-11-11 13:00:00,96.17,96.32,96.13,96.31,17722.804002801622,59.4234,59.5161,59.3987,59.5099,17722.804
2011-11-11 13:05:00,96.29,96.41,96.24,96.37,13552.732472730651,59.4975,59.5717,59.4666,59.547,13552.7325
2011-11-11 13:10:00,96.39,96.41,96.35,96.35,19078.07725007469,59.5593,59.5717,59.5346,59.5346,19078.0773
2011-11-11 13:15:00,96.38,96.39,96.29,96.33,10946.437766436296,59.5531,59.5593,59.4975,59.5223,10946.4378
2011-11-11 13:20:00,96.33,96.4,96.31,96.37,17201.54506154275,59.5223,59.5655,59.5099,59.547,17201.5451
2011-11-11 13:25:00,96.36,96.36,96.17,96.18,22622.63805063501,59.5408,59.5408,59.4234,59.4296,22622.6381
2011-11-11 13:30:00,96.21,96.33,96.21,96.32,15325.012873010814,59.4481,59.5223,59.4481,59.5161,15325.0129
2011-11-11 13:35:00,96.32,96.32,96.08,96.1,24082.16308615985,59.5161,59.5161,59.3678,59.3801,24082.1631
2011-11-11 13:40:00,96.09,96.16,96.07,96.07,28773.493557489688,59.374,59.4172,59.3616,59.3616,28773.4936
2011-11-11 13:45:00,96.07,96.16,96.02,96.06,37426.39198238695,59.3616,59.4172,59.3307,59.3554,37426.392
2011-11-11 13:50:00,96.06,96.08,95.9,95.9,14073.991413989525,59.3554,59.3678,59.2566,59.2566,14073.9914
2011-11-11 13:55:00,95.9,95.92,95.73,95.81,17722.804002801622,59.2566,59.2689,59.1515,59.2009,17722.804
2011-11-11 14:00:00,95.81,95.96,95.78,95.89,31484.04005203582,59.2009,59.2936,59.1824,59.2504,31484.0401
2011-11-11 14:05:00,95.88,95.97,95.85,95.92,35028.600852596144,59.2442,59.2998,59.2257,59.2689,35028.6009
2011-11-11 14:10:00,95.94,96.04,95.9,95.9,40866.7009946955,59.2813,59.3431,59.2566,59.2566,40866.701
2011-11-11 14:15:00,95.92,95.98,95.89,95.91,17618.552214549847,59.2689,59.306,59.2504,59.2627,17618.5522
2011-11-11 14:20:00,95.92,95.95,95.82,95.82,29399.00428700033,59.2689,59.2874,59.2071,59.2071,29399.0043
2011-11-11 14:25:00,95.78,95.85,95.68,95.78,23248.148780145657,59.1824,59.2257,59.1206,59.1824,23248.1488
2011-11-11 14:30:00,95.81,95.95,95.78,95.91,25958.695274691785,59.2009,59.2874,59.1824,59.2627,25958.6953
2011-11-11 14:35:00,95.91,95.98,95.84,95.87,26062.94706294356,59.2627,59.306,59.2195,59.238,26062.9471
2011-11-11 14:40:00,95.87,95.95,95.81,95.83,23143.89699189388,59.238,59.2874,59.2009,59.2133,23143.897
2011-11-11 14:45:00,95.84,95.86,95.8,95.84,23143.89699189388,59.2195,59.2318,59.1948,59.2195,23143.897
2011-11-11 14:50:00,95.85,95.89,95.82,95.84,21997.127321124364,59.2257,59.2504,59.2071,59.2195,21997.1273
2011-11-11 14:55:00,95.84,95.84,95.66,95.77,37530.64377063872,59.2195,59.2195,59.1083,59.1762,37530.6438
2011-11-11 15:00:00,95.76,95.84,95.66,95.73,30233.01859301453,59.17,59.2195,59.1083,59.1515,30233.0186
2011-11-11 15:05:00,95.73,95.74,95.43,95.53,57338.48353847583,59.1515,59.1577,58.9661,59.0279,57338.4835
2011-11-11 15:10:00,95.53,95.55,95.35,95.52,56295.96565595809,59.0279,59.0403,58.9167,59.0218,56295.9657
2011-11-11 15:15:00,95.53,95.78,95.44,95.74,40762.44920644373,59.0279,59.1824,58.9723,59.1577,40762.4492
2011-11-11 15:20:00,95.72,95.77,95.61,95.65,38051.9027118976,59.1453,59.1762,59.0774,59.1021,38051.9027
2011-11-11 15:25:00,95.65,95.82,95.65,95.82,43994.25464224873,59.1021,59.2071,59.1021,59.2071,43994.2546
2011-11-11 15:30:00,95.82,95.84,95.63,95.68,56087.46207945454,59.2071,59.2195,59.0897,59.1206,56087.4621
2011-11-11 15:35:00,95.64,95.74,95.58,95.63,53481.16737316018,59.0959,59.1577,59.0588,59.0897,53481.1674
2011-11-11 15:40:00,95.61,95.65,95.44,95.5,66721.14448113552,59.0774,59.1021,58.9723,59.0094,66721.1445
2011-11-11 15:45:00,95.5,95.62,95.44,95.62,100185.96850995504,59.0094,59.0835,58.9723,59.0835,100185.9685
2011-11-11 15:50:00,95.61,95.72,95.6,95.61,228311.4162713856,59.0774,59.1453,59.0712,59.0774,228311.4163
2011-11-11 15:55:00,95.61,95.8,95.56,95.74,236755.8111197793,59.0774,59.1948,59.0465,59.1577,236755.8111
2011-11-14 09:30:00,94.8,95.34,94.74,95.23,47121.80828980196,58.5769,58.9105,58.5398,58.8426,47121.8083
2011-11-14 09:35:00,95.13,95.49,95.06,95.17,44828.26894826292,58.7808,59.0032,58.7375,58.8055,44828.2689
2011-11-14 09:40:00,95.14,95.36,94.43,94.5,75582.54648253632,58.7869,58.9229,58.3482,58.3915,75582.5465
2011-11-14 09:45:00,94.43,94.57,94.34,94.43,26375.70242769888,58.3482,58.4347,58.2926,58.3482,26375.7024
2011-11-14 09:50:00,94.46,94.48,93.96,94.05,67659.41057540147,58.3668,58.3791,58.0578,58.1134,67659.4106
2011-11-14 09:55:00,94.05,94.51,93.96,94.46,46079.29040728421,58.1134,58.3977,58.0578,58.3668,46079.2904
2011-11-14 10:00:00,94.52,94.78,94.29,94.54,43264.49212448631,58.4039,58.5645,58.2617,58.4162,43264.4921
2011-11-14 10:05:00,94.53,94.64,94.43,94.54,23143.89699189388,58.41,58.478,58.3482,58.4162,23143.897
2011-11-14 10:10:00,94.55,94.9,94.54,94.68,34611.593699589044,58.4224,58.6387,58.4162,58.5027,34611.5937
2011-11-14 10:15:00,94.7,94.74,94.21,94.21,29399.00428700033,58.5151,58.5398,58.2123,58.2123,29399.0043
2011-11-14 10:20:00,94.27,94.31,94.18,94.2,38468.90986490469,58.2494,58.2741,58.1938,58.2061,38468.9099
2011-11-14 10:25:00,94.19,94.44,94.18,94.41,55357.69956169212,58.1999,58.3544,58.1938,58.3359,55357.6996
2011-11-14 10:30:00,94.37,94.39,94.17,94.36,17931.30757930517,58.3112,58.3235,58.1876,58.305,17931.3076
2011-11-14 10:35:00,94.3,94.32,94.12,94.12,58485.25320924535,58.2679,58.2803,58.1567,58.1567,58485.2532
2011-11-14 10:40:00,94.16,94.19,93.93,94.14,20120.59513259243,58.1814,58.1999,58.0393,58.1691,20120.5951
2011-11-14 10:45:00,94.14,94.16,93.85,93.99,22726.889838886786,58.1691,58.1814,57.9899,58.0764,22726.8898
2011-11-14 10:50:00,94.03,94.22,93.92,94.2,32630.809722805338,58.1011,58.2185,58.0331,58.2061,32630.8097
2011-11-14 10:55:00,94.19,94.27,94.13,94.16,30441.52216951808,58.1999,58.2494,58.1629,58.1814,30441.5222
2011-11-14 11:00:00,94.15,94.33,94.07,94.31,35445.608005603244,58.1752,58.2865,58.1258,58.2741,35445.608
2011-11-14 11:05:00,94.32,94.39,94.22,94.28,40241.19026518486,58.2803,58.3235,58.2185,58.2556,40241.1903
2011-11-14 11:10:00,94.3,94.3,93.96,93.97,34507.34191133727,58.2679,58.2679,58.0578,58.064,34507.3419
2011-11-14 11:15:00,94.05,94.1,93.86,93.96,31275.53647553227,58.1134,58.1443,57.996,58.0578,31275.5365
2011-11-14 11:20:00,93.97,93.98,93.85,93.89,64219.10156309293,58.064,58.0702,57.9899,58.0146,64219.1016
2011-11-14 11:25:00,93.89,93.91,93.73,93.73,70265.70528169583,58.0146,58.0269,57.9157,57.9157,70265.7053
2011-11-14 11:30:00,93.73,93.91,93.73,93.81,63697.84262183406,57.9157,58.0269,57.9157,57.9651,63697.8426
2011-11-14 11:35:00,93.82,93.91,93.76,93.91,51291.87981987293,57.9713,58.0269,57.9342,58.0269,51291.8798
2011-11-14 11:40:00,93.89,93.91,93.53,93.6,53793.92273791551,58.0146,58.0269,57.7921,57.8354,53793.9227
2011-11-14 11:45:00,93.61,93.64,93.42,93.49,35445.608005603244,57.8416,57.8601,57.7242,57.7674,35445.608
2011-11-14 11:50:00,93.54,93.56,93.21,93.45,35341.356217351466,57.7983,57.8107,57.5944,57.7427,35341.3562
2011-11-14 11:55:00,93.45,93.64,93.36,93.64,21058.8612268584,57.7427,57.8601,57.6871,57.8601,21058.8612
2011-11-14 12:00:00,93.66,93.74,93.6,93.68,21058.8612268584,57.8725,57.9219,57.8354,57.8848,21058.8612
2011-11-14 12:05:00,93.7,93.97,93.58,93.97,30545.77395776985,57.8972,58.064,57.823,58.064,30545.774
2011-11-14 12:10:00,93.99,93.99,93.72,93.79,17097.293273290976,58.0764,58.0764,57.9095,57.9528,17097.2933
2011-11-14 12:15:00,93.75,93.84,93.52,93.52,21163.11301511017,57.9281,57.9837,57.786,57.786,21163.113
2011-11-14 12:20:00,93.57,93.69,93.36,93.47,29503.25607525211,57.8168,57.891,57.6871,57.7551,29503.2561
2011-11-14 12:25:00,93.45,93.59,93.32,93.55,18765.32188531936,57.7427,57.8292,57.6624,57.8045,18765.3219
2011-11-14 12:30:00,93.53,93.58,93.33,93.35,22309.88268587969,57.7921,57.823,57.6686,57.6809,22309.8827
2011-11-14 12:35:00,93.35,93.38,93.13,93.34,27522.4720984684,57.6809,57.6994,57.545,57.6747,27522.4721
2011-11-14 12:40:00,93.3,93.39,93.26,93.36,21058.8612268584,57.65,57.7056,57.6253,57.6871,21058.8612
2011-11-14 12:45:00,93.38,93.4,93.26,93.33,41596.46351245792,57.6994,57.7118,57.6253,57.6686,41596.4635
2011-11-14 12:50:00,93.33,93.52,93.33,93.52,16993.0414850392,57.6686,57.786,57.6686,57.786,16993.0415
2011-11-14 12:55:00,93.49,93.6,93.46,93.5,38468.90986490469,57.7674,57.8354,57.7489,57.7736,38468.9099
2011-11-14 13:00:00,93.49,93.56,93.46,93.52,21371.61659161372,57.7674,57.8107,57.7489,57.786,21371.6166
2011-11-14 13:05:00,93.53,93.54,93.37,93.49,28252.234616230817,57.7921,57.7983,57.6933,57.7674,28252.2346
2011-11-14 13:10:00,93.49,93.6,93.45,93.56,38677.41344140824,57.7674,57.8354,57.7427,57.8107,38677.4134
2011-11-14 13:15:00,93.55,93.57,93.38,93.49,51604.63518462825,57.8045,57.8168,57.6994,57.7674,51604.6352
2011-11-14 13:20:00,93.47,93.49,93.4,93.48,29711.75965175566,57.7551,57.7674,57.7118,57.7612,29711.7597
2011-11-14 13:25:00,93.43,93.67,93.43,93.65,24394.91845091517,57.7303,57.8786,57.7303,57.8663,24394.9185
2011-11-14 13:30:00,93.65,93.72,93.61,93.65,44411.26179525583,57.8663,57.9095,57.8416,57.8663,44411.2618
2011-11-14 13:35:00,93.64,93.72,93.57,93.69,59110.76393875599,57.8601,57.9095,57.8168,57.891,59110.7639
2011-11-14 13:40:00,93.67,93.76,93.66,93.71,16993.0414850392,57.8786,57.9342,57.8725,57.9034,16993.0415
2011-11-14 13:45:00,93.69,93.72,93.6,93.61,21267.364803361943,57.891,57.9095,57.8354,57.8416,21267.3648
2011-11-14 13:50:00,93.6,93.79,93.58,93.77,66199.88553987665,57.8354,57.9528,57.823,57.9404,66199.8855
2011-11-14 13:55:00,93.78,93.88,93.72,93.83,47955.82259581615,57.9466,58.0084,57.9095,57.9775,47955.8226
2011-11-14 14:00:00,93.89,93.96,93.77,93.89,68806.180246171,58.0146,58.0578,57.9404,58.0146,68806.1802
2011-11-14 14:05:00,93.94,94.01,93.9,94.01,11884.703860702262,58.0455,58.0887,58.0208,58.0887,11884.7039
2011-11-14 14:10:00,94.03,94.14,94.02,94.08,12197.459225457584,58.1011,58.1691,58.0949,58.132,12197.4592
2011-11-14 14:15:00,94.09,94.15,93.9,93.93,15742.02002601791,58.1382,58.1752,58.0208,58.0393,15742.02
2011-11-14 14:20:00,93.91,94.07,93.9,94.03,18139.81115580872,58.0269,58.1258,58.0208,58.1011,18139.8112
2011-11-14 14:25:00,94.0,94.04,93.77,93.79,14699.502143500167,58.0825,58.1073,57.9404,57.9528,14699.5021
2011-11-14 14:30:00,93.8,93.9,93.73,93.81,19807.839767837104,57.959,58.0208,57.9157,57.9651,19807.8398
2011-11-14 14:35:00,93.81,93.86,93.73,93.83,15429.264661262589,57.9651,57.996,57.9157,57.9775,15429.2647
2011-11-14 14:40:00,93.85,93.91,93.73,93.87,12718.718166716457,57.9899,58.0269,57.9157,58.0022,12718.7182
2011-11-14 14:45:00,93.86,93.93,93.63,93.64,14803.753931751942,57.996,58.0393,57.8539,57.8601,14803.7539
2011-11-14 14:50:00,93.66,93.73,93.56,93.64,18139.81115580872,57.8725,57.9157,57.8107,57.8601,18139.8112
2011-11-14 14:55:00,93.6,93.63,93.36,93.39,28669.24176923792,57.8354,57.8539,57.6871,57.7056,28669.2418
2011-11-14 15:00:00,93.4,93.74,93.4,93.71,12405.962801961134,57.7118,57.9219,57.7118,57.9034,12405.9628
2011-11-14 15:05:00,93.69,93.85,93.68,93.74,30754.2775342734,57.891,57.9899,57.8848,57.9219,30754.2775
2011-11-14 15:10:00,93.74,93.78,93.69,93.73,52230.14591413889,57.9219,57.9466,57.891,57.9157,52230.1459
2011-11-14 15:15:00,93.71,93.73,93.52,93.53,44098.5064305005,57.9034,57.9157,57.786,57.7921,44098.5064
2011-11-14 15:20:00,93.53,93.76,93.52,93.73,81316.3948363839,57.7921,57.9342,57.786,57.9157,81316.3948
2011-11-14 15:25:00,93.73,93.8,93.64,93.73,102062.50069848698,57.9157,57.959,57.8601,57.9157,102062.5007
2011-11-14 15:30:00,93.71,93.9,93.68,93.9,99456.20599219264,57.9034,58.0208,57.8848,58.0208,99456.206
2011-11-14 15:35:00,93.89,93.92,93.64,93.74,101124.234604221,58.0146,58.0331,57.8601,57.9219,101124.2346
2011-11-14 15:40:00,93.76,93.99,93.73,93.96,116762.00284198717,57.9342,58.0764,57.9157,58.0578,116762.0028
2011-11-14 15:45:00,93.96,94.06,93.8,93.81,106232.57222855795,58.0578,58.1196,57.959,57.9651,106232.5722
2011-11-14 15:50:00,93.83,93.91,93.71,93.87,85590.71815470664,57.9775,58.0269,57.9034,58.0022,85590.7182
2011-11-14 15:55:00,93.87,93.88,93.63,93.81,170972.93273290974,58.0022,58.0084,57.8539,57.9651,170972.9327
2011-11-15 09:30:00,93.36,93.91,93.16,93.24,84548.2002721889,57.6871,58.0269,57.5635,57.6129,84548.2003
2011-11-15 09:35:00,93.18,93.74,93.16,93.74,92262.8326028202,57.5759,57.9219,57.5635,57.9219,92262.8326
2011-11-15 09:40:00,93.72,93.79,93.41,93.44,64114.849774841154,57.9095,57.9528,57.718,57.7365,64114.8498
2011-11-15 09:45:00,93.46,94.02,93.45,93.9,116970.5064184907,57.7489,58.0949,57.7427,58.0208,116970.5064
2011-11-15 09:50:00,93.9,93.94,93.8,93.83,96432.90413289116,58.0208,58.0455,57.959,57.9775,96432.9041
2011-11-15 09:55:00,93.82,94.16,93.78,93.79,99143.4506274373,57.9713,58.1814,57.9466,57.9528,99143.4506
2011-11-15 10:00:00,93.79,93.83,93.34,93.36,41596.46351245792,57.9528,57.9775,57.6747,57.6871,41596.4635
2011-11-15 10:05:00,93.34,93.46,93.07,93.08,68701.92845791922,57.6747,57.7489,57.5079,57.5141,68701.9285
2011-11-15 10:10:00,93.08,93.27,92.85,93.06,102375.2560632423,57.5141,57.6315,57.372,57.5017,102375.2561
2011-11-15 10:15:00,93.04,93.08,92.87,92.92,74018.7696587597,57.4894,57.5141,57.3843,57.4152,74018.7697
2011-11-15 10:20:00,92.93,93.11,92.9,93.01,72663.49641148665,57.4214,57.5326,57.4029,57.4708,72663.4964
2011-11-15 10:25:00,93.02,93.44,93.0,93.35,42638.981394975664,57.477,57.7365,57.4646,57.6809,42638.9814
2011-11-15 10:30:00,93.33,93.83,93.3,93.77,109777.13302911828,57.6686,57.9775,57.65,57.9404,109777.133
2011-11-15 10:35:00,93.77,93.96,93.71,93.86,87258.74676673504,57.9404,58.0578,57.9034,57.996,87258.7468
2011-11-15 10:40:00,93.87,94.04,93.73,94.0,81941.90556589456,58.0022,58.1073,57.9157,58.0825,81941.9056
2011-11-15 10:45:00,93.99,94.15,93.94,94.03,106649.57938156504,58.0764,58.1752,58.0455,58.1011,106649.5794
2011-11-15 10:50:00,94.0,94.01,93.76,93.77,34194.58654658195,58.0825,58.0887,57.9342,57.9404,34194.5865
2011-11-15 10:55:00,93.77,93.87,93.61,93.61,33360.57224056776,57.9404,58.0022,57.8416,57.8416,33360.5722
2011-11-15 11:00:00,93.54,93.74,93.54,93.73,34194.58654658195,57.7983,57.9219,57.7983,57.9157,34194.5865
2011-11-15 11:05:00,93.7,93.75,93.42,93.49,48268.57796057147,57.8972,57.9281,57.7242,57.7674,48268.578
2011-11-15 11:10:00,93.49,93.78,93.39,93.72,60778.79255078438,57.7674,57.9466,57.7056,57.9095,60778.7926
2011-11-15 11:15:00,93.72,93.72,93.34,93.34,33256.32045231598,57.9095,57.9095,57.6747,57.6747,33256.3205
2011-11-15 11:20:00,93.29,93.36,93.06,93.13,32943.56508756066,57.6438,57.6871,57.5017,57.545,32943.5651
2011-11-15 11:25:00,93.1,93.38,93.07,93.34,34715.84548784082,57.5264,57.6994,57.5079,57.6747,34715.8455
2011-11-15 11:30:00,93.31,93.38,93.07,93.12,25437.43633343292,57.6562,57.6994,57.5079,57.5388,25437.4363
2011-11-15 11:35:00,93.12,93.18,92.84,92.92,46392.045772039535,57.5388,57.5759,57.3658,57.4152,46392.0458
2011-11-15 11:40:00,92.92,92.97,92.83,92.89,91428.818296806,57.4152,57.4461,57.3596,57.3967,91428.8183
2011-11-15 11:45:00,92.9,92.91,92.8,92.81,77876.08582407536,57.4029,57.409,57.3411,57.3472,77876.0858
2011-11-15 11:50:00,92.81,93.09,92.81,93.04,73810.26608225616,57.3472,57.5203,57.3472,57.4894,73810.2661
2011-11-15 11:55:00,93.08,93.14,92.95,93.06,75269.791117781,57.5141,57.5512,57.4338,57.5017,75269.7911
2011-11-15 12:00:00,93.06,93.37,93.0,93.35,95494.6380386252,57.5017,57.6933,57.4646,57.6809,95494.638
2011-11-15 12:05:00,93.35,93.45,93.13,93.16,32735.06151105712,57.6809,57.7427,57.545,57.5635,32735.0615
2011-11-15 12:10:00,93.13,93.25,93.03,93.22,31588.291840287595,57.545,57.6191,57.4832,57.6006,31588.2918
2011-11-15 12:15:00,93.25,93.28,93.1,93.26,29503.25607525211,57.6191,57.6377,57.5264,57.6253,29503.2561
2011-11-15 12:20:00,93.23,93.53,93.23,93.5,39302.92417091889,57.6068,57.7921,57.6068,57.7736,39302.9242
2011-11-15 12:25:00,93.49,93.61,93.49,93.61,63593.59083358228,57.7674,57.8416,57.7674,57.8416,63593.5908
2011-11-15 12:30:00,93.62,93.91,93.61,93.9,62655.32473931632,57.8477,58.0269,57.8416,58.0208,62655.3247
2011-11-15 12:35:00,93.91,94.29,93.89,94.1,161486.0200019983,58.0269,58.2617,58.0146,58.1443,161486.02
2011-11-15 12:40:00,94.07,94.11,93.98,94.03,38573.16165315647,58.1258,58.1505,58.0702,58.1011,38573.1617
2011-11-15 12:45:00,94.05,94.11,93.97,94.05,21997.127321124364,58.1134,58.1505,58.064,58.1134,21997.1273
2011-11-15 12:50:00,94.05,94.13,94.01,94.09,33047.81687581243,58.1134,58.1629,58.0887,58.1382,33047.8169
2011-11-15 12:55:00,94.07,94.31,94.07,94.29,25854.44348644001,58.1258,58.2741,58.1258,58.2617,25854.4435
2011-11-15 13:00:00,94.28,94.68,94.28,94.6,59215.01572700777,58.2556,58.5027,58.2556,58.4533,59215.0157
2011-11-15 13:05:00,94.6,94.6,94.36,94.6,24186.414874411625,58.4533,58.4533,58.305,58.4533,24186.4149
2011-11-15 13:10:00,94.57,94.66,94.38,94.38,39094.42059441534,58.4347,58.4904,58.3173,58.3173,39094.4206
2011-11-15 13:15:00,94.4,94.52,94.21,94.28,55774.70671469922,58.3297,58.4039,58.2123,58.2556,55774.7067
2011-11-15 13:20:00,94.25,94.41,94.25,94.36,29816.01144000743,58.237,58.3359,58.237,58.305,29816.0114
2011-11-15 13:25:00,94.35,94.44,94.31,94.38,29920.26322825921,58.2988,58.3544,58.2741,58.3173,29920.2632
2011-11-15 13:30:00,94.38,94.47,94.31,94.33,28981.99713399324,58.3173,58.373,58.2741,58.2865,28981.9971
2011-11-15 13:35:00,94.34,94.5,94.33,94.41,39198.67238266712,58.2926,58.3915,58.2865,58.3359,39198.6724
2011-11-15 13:40:00,94.4,94.55,94.39,94.44,30754.2775342734,58.3297,58.4224,58.3235,58.3544,30754.2775
2011-11-15 13:45:00,94.45,94.47,94.33,94.36,25124.680968677592,58.3606,58.373,58.2865,58.305,25124.681
2011-11-15 13:50:00,94.37,94.45,94.35,94.36,21997.127321124364,58.3112,58.3606,58.2988,58.305,21997.1273
2011-11-15 13:55:00,94.37,94.46,94.34,94.41,36592.37767637276,58.3112,58.3668,58.2926,58.3359,36592.3777
2011-11-15 14:00:00,94.42,94.55,94.42,94.48,31796.79541679114,58.3421,58.4224,58.3421,58.3791,31796.7954
2011-11-15 14:05:00,94.49,94.62,94.46,94.54,33881.83118182663,58.3853,58.4656,58.3668,58.4162,33881.8312
2011-11-15 14:10:00,94.55,94.63,94.42,94.63,43055.98854798276,58.4224,58.4718,58.3421,58.4718,43055.9885
2011-11-15 14:15:00,94.63,94.7,94.3,94.34,74540.02860001857,58.4718,58.5151,58.2679,58.2926,74540.0286
2011-11-15 14:20:00,94.34,94.43,94.11,94.28,52438.64949064244,58.2926,58.3482,58.1505,58.2556,52438.6495
2011-11-15 14:25:00,94.31,94.33,94.01,94.09,40449.69384168841,58.2741,58.2865,58.0887,58.1382,40449.6938
2011-11-15 14:30:00,94.05,94.26,94.04,94.06,67450.90699889793,58.1134,58.2432,58.1073,58.1196,67450.907
2011-11-15 14:35:00,94.06,94.11,93.83,93.89,62551.07295106454,58.1196,58.1505,57.9775,58.0146,62551.073
2011-11-15 14:40:00,93.91,93.97,93.76,93.8,55878.95850295099,58.0269,58.064,57.9342,57.959,55878.9585
2011-11-15 14:45:00,93.8,93.96,93.72,93.78,43785.75106574518,57.959,58.0578,57.9095,57.9466,43785.7511
2011-11-15 14:50:00,93.78,94.13,93.78,94.07,42951.736759730986,57.9466,58.1629,57.9466,58.1258,42951.7368
2011-11-15 14:55:00,94.08,94.28,94.05,94.24,75895.30184729164,58.132,58.2556,58.1134,58.2308,75895.3018
2011-11-15 15:00:00,94.25,94.72,94.21,94.71,77354.82688281649,58.237,58.5274,58.2123,58.5213,77354.8269
2011-11-15 15:05:00,94.71,94.91,94.69,94.73,59527.77109176309,58.5213,58.6448,58.5089,58.5336,59527.7711
2011-11-15 15:10:00,94.71,94.9,94.65,94.77,70578.46064645116,58.5213,58.6387,58.4842,58.5583,70578.4606
2011-11-15 15:15:00,94.77,94.94,94.68,94.69,57651.23890323116,58.5583,58.6634,58.5027,58.5089,57651.2389
2011-11-15 15:20:00,94.69,95.05,94.69,95.02,63385.08725707874,58.5089,58.7313,58.5089,58.7128,63385.0873
2011-11-15 15:25:00,95.01,95.39,94.99,95.31,110402.64375862892,58.7066,58.9414,58.6943,58.892,110402.6438
2011-11-15 15:30:00,95.31,95.47,95.24,95.27,136569.84260982426,58.892,58.9909,58.8487,58.8673,136569.8426
2011-11-15 15:35:00,95.26,95.47,95.21,95.37,87154.49497848326,58.8611,58.9909,58.8302,58.9291,87154.495
2011-11-15 15:40:00,95.37,95.47,95.16,95.24,142616.44632842715,58.9291,58.9909,58.7993,58.8487,142616.4463
2011-11-15 15:45:00,95.25,95.31,95.18,95.28,94764.87552086278,58.8549,58.892,58.8117,58.8735,94764.8755
2011-11-15 15:50:00,95.28,95.4,95.2,95.23,267197.33328929736,58.8735,58.9476,58.824,58.8426,267197.3333
2011-11-15 15:55:00,95.23,95.26,94.77,94.81,298264.3661883261,58.8426,58.8611,58.5583,58.583,298264.3662
2011-11-16 09:30:00,94.18,94.67,93.77,93.93,176602.52929850557,58.1938,58.4965,57.9404,58.0393,176602.5293
2011-11-16 09:35:00,93.93,94.8,93.74,94.78,148558.7982587783,58.0393,58.5769,57.9219,58.5645,148558.7983
2011-11-16 09:40:00,94.78,95.78,94.75,95.55,202144.21742019025,58.5645,59.1824,58.546,59.0403,202144.2174
2011-11-16 09:45:00,95.54,95.68,95.04,95.29,101124.234604221,59.0341,59.1206,58.7252,58.8796,101124.2346
2011-11-16 09:50:00,95.29,95.72,95.2,95.72,79335.6108596002,58.8796,59.1453,58.824,59.1453,79335.6109
2011-11-16 09:55:00,95.73,96.05,95.68,95.71,118325.77966576377,59.1515,59.3492,59.1206,59.1392,118325.7797
2011-11-16 10:00:00,95.71,95.96,95.48,95.5,63176.58368057519,59.1392,59.2936,58.997,59.0094,63176.5837
2011-11-16 10:05:00,95.53,95.72,95.5,95.59,53481.16737316018,59.0279,59.1453,59.0094,59.065,53481.1674
2011-11-16 10:10:00,95.6,95.68,95.48,95.55,65157.3676573589,59.0712,59.1206,58.997,59.0403,65157.3677
2011-11-16 10:15:00,95.53,95.67,95.39,95.64,73289.00714099729,59.0279,59.1144,58.9414,59.0959,73289.0071
2011-11-16 10:20:00,95.6,95.64,95.32,95.45,81107.89125988036,59.0712,59.0959,58.8982,58.9785,81107.8913
2011-11-16 10:25:00,95.44,95.5,95.15,95.16,87467.25034323859,58.9723,59.0094,58.7931,58.7993,87467.2503
2011-11-16 10:30:00,95.16,95.37,95.0,95.35,77563.33045932003,58.7993,58.9291,58.7004,58.9167,77563.3305
2011-11-16 10:35:00,95.35,95.59,95.3,95.44,47851.57080756438,58.9167,59.065,58.8858,58.9723,47851.5708
2011-11-16 10:40:00,95.44,95.68,95.28,95.54,40032.68668868131,58.9723,59.1206,58.8735,59.0341,40032.6867
2011-11-16 10:45:00,95.54,95.84,95.54,95.79,57234.231750224055,59.0341,59.2195,59.0341,59.1886,57234.2318
2011-11-16 10:50:00,95.82,96.32,95.78,96.27,124789.39053737377,59.2071,59.5161,59.1824,59.4852,124789.3905
2011-11-16 10:55:00,96.31,96.37,96.08,96.08,58276.7496327418,59.5099,59.547,59.3678,59.3678,58276.7496
2011-11-16 11:00:00,96.08,96.45,96.07,96.37,46704.80113679486,59.3678,59.5964,59.3616,59.547,46704.8011
2011-11-16 11:05:00,96.37,96.54,96.31,96.32,64636.108716100025,59.547,59.652,59.5099,59.5161,64636.1087
2011-11-16 11:10:00,96.34,96.42,96.2,96.39,85069.45921344777,59.5284,59.5779,59.4419,59.5593,85069.4592
2011-11-16 11:15:00,96.43,96.52,96.3,96.48,55774.70671469922,59.584,59.6397,59.5037,59.6149,55774.7067
2011-11-16 11:20:00,96.48,96.69,96.43,96.68,41700.71530070969,59.6149,59.7447,59.584,59.7385,41700.7153
2011-11-16 11:25:00,96.68,96.71,96.44,96.45,40032.68668868131,59.7385,59.7571,59.5902,59.5964,40032.6867
2011-11-16 11:30:00,96.44,96.54,96.31,96.31,92262.8326028202,59.5902,59.652,59.5099,59.5099,92262.8326
2011-11-16 11:35:00,96.34,96.34,95.98,96.16,102688.01142799764,59.5284,59.5284,59.306,59.4172,102688.0114
2011-11-16 11:40:00,96.18,96.22,95.97,95.97,26375.70242769888,59.4296,59.4543,59.2998,59.2998,26375.7024
2011-11-16 11:45:00,95.98,96.15,95.82,95.89,25437.43633343292,59.306,59.411,59.2071,59.2504,25437.4363
2011-11-16 11:50:00,95.93,95.97,95.8,95.81,25124.680968677592,59.2751,59.2998,59.1948,59.2009,25124.681
2011-11-16 11:55:00,95.84,95.89,95.68,95.75,31796.79541679114,59.2195,59.2504,59.1206,59.1639,31796.7954
2011-11-16 12:00:00,95.73,95.8,95.68,95.75,17722.804002801622,59.1515,59.1948,59.1206,59.1639,17722.804
2011-11-16 12:05:00,95.75,95.76,95.56,95.58,28356.48640448259,59.1639,59.17,59.0465,59.0588,28356.4864
2011-11-16 12:10:00,95.6,95.6,95.4,95.5,24811.925603922267,59.0712,59.0712,58.9476,59.0094,24811.9256
2011-11-16 12:15:00,95.5,95.54,95.44,95.49,19390.832614830008,59.0094,59.0341,58.9723,59.0032,19390.8326
2011-11-16 12:20:00,95.5,95.54,95.42,95.5,47955.82259581615,59.0094,59.0341,58.96,59.0094,47955.8226
2011-11-16 12:25:00,95.51,95.52,95.41,95.45,22101.37910937614,59.0156,59.0218,58.9538,58.9785,22101.3791
2011-11-16 12:30:00,95.48,95.57,95.45,95.49,14803.753931751942,58.997,59.0526,58.9785,59.0032,14803.7539
2011-11-16 12:35:00,95.53,95.84,95.47,95.78,17305.796849794522,59.0279,59.2195,58.9909,59.1824,17305.7968
2011-11-16 12:40:00,95.84,95.96,95.71,95.71,38573.16165315647,59.2195,59.2936,59.1392,59.1392,38573.1617
2011-11-16 12:45:00,95.75,95.86,95.69,95.75,19078.07725007469,59.1639,59.2318,59.1268,59.1639,19078.0773
2011-11-16 12:50:00,95.74,95.75,95.56,95.6,73080.50356449375,59.1577,59.1639,59.0465,59.0712,73080.5036
2011-11-16 12:55:00,95.56,95.6,95.49,95.53,17618.552214549847,59.0465,59.0712,59.0032,59.0279,17618.5522
2011-11-16 13:00:00,95.54,95.67,95.52,95.65,24707.673815670496,59.0341,59.1144,59.0218,59.1021,24707.6738
2011-11-16 13:05:00,95.65,95.65,95.49,95.49,25541.68812168469,59.1021,59.1021,59.0032,59.0032,25541.6881
2011-11-16 13:10:00,95.5,95.67,95.47,95.66,19599.33619133356,59.0094,59.1144,58.9909,59.1083,19599.3362
2011-11-16 13:15:00,95.64,95.9,95.62,95.9,31901.04720504292,59.0959,59.2566,59.0835,59.2566,31901.0472
2011-11-16 13:20:00,95.91,96.07,95.86,96.04,35028.600852596144,59.2627,59.3616,59.2318,59.3431,35028.6009
2011-11-16 13:25:00,96.05,96.37,96.02,96.33,44724.01716001115,59.3492,59.547,59.3307,59.5223,44724.0172
2011-11-16 13:30:00,96.36,96.36,96.15,96.2,21058.8612268584,59.5408,59.5408,59.411,59.4419,21058.8612
2011-11-16 13:35:00,96.14,96.36,96.14,96.31,14803.753931751942,59.4048,59.5408,59.4048,59.5099,14803.7539
2011-11-16 13:40:00,96.32,96.46,96.28,96.43,52542.90127889421,59.5161,59.6026,59.4914,59.584,52542.9013
2011-11-16 13:45:00,96.41,96.66,96.41,96.65,99143.4506274373,59.5717,59.7262,59.5717,59.72,99143.4506
2011-11-16 13:50:00,96.65,96.77,96.5,96.53,40032.68668868131,59.72,59.7941,59.6273,59.6458,40032.6867
2011-11-16 13:55:00,96.5,96.59,96.38,96.46,38156.15450014937,59.6273,59.6829,59.5531,59.6026,38156.1545
2011-11-16 14:00:00,96.46,96.65,96.4,96.61,25750.191698188235,59.6026,59.72,59.5655,59.6953,25750.1917
2011-11-16 14:05:00,96.62,96.68,96.36,96.37,25854.44348644001,59.7014,59.7385,59.5408,59.547,25854.4435
2011-11-16 14:10:00,96.37,96.49,96.19,96.26,44515.5135835076,59.547,59.6211,59.4357,59.479,44515.5136
2011-11-16 14:15:00,96.26,96.32,96.18,96.28,20224.846920844204,59.479,59.5161,59.4296,59.4914,20224.8469
2011-11-16 14:20:00,96.3,96.33,96.27,96.27,49832.354784348085,59.5037,59.5223,59.4852,59.4852,49832.3548
2011-11-16 14:25:00,96.26,96.33,96.18,96.23,34298.83833483372,59.479,59.5223,59.4296,59.4605,34298.8383
2011-11-16 14:30:00,96.21,96.26,95.91,96.09,57755.490691482926,59.4481,59.479,59.2627,59.374,57755.4907
2011-11-16 14:35:00,96.13,96.31,96.09,96.31,28147.982827979045,59.3987,59.5099,59.374,59.5099,28147.9828
2011-11-16 14:40:00,96.31,96.37,95.99,96.08,54419.43346742616,59.5099,59.547,59.3122,59.3678,54419.4335
2011-11-16 14:45:00,96.06,96.08,95.66,95.7,78501.596553586,59.3554,59.3678,59.1083,59.133,78501.5966
2011-11-16 14:50:00,95.7,95.71,95.53,95.63,53481.16737316018,59.133,59.1392,59.0279,59.0897,53481.1674
2011-11-16 14:55:00,95.65,95.7,95.5,95.56,55357.69956169212,59.1021,59.133,59.0094,59.0465,55357.6996
2011-11-16 15:00:00,95.56,95.58,95.33,95.4,36279.62231161744,59.0465,59.0588,58.9044,58.9476,36279.6223
2011-11-16 15:05:00,95.4,95.67,95.4,95.61,54419.43346742616,58.9476,59.1144,58.9476,59.0774,54419.4335
2011-11-16 15:10:00,95.61,95.7,95.29,95.33,96849.91128589828,59.0774,59.133,58.8796,58.9044,96849.9113
2011-11-16 15:15:00,95.29,95.29,94.86,95.02,40553.94562994018,58.8796,58.8796,58.6139,58.7128,40553.9456
2011-11-16 15:20:00,95.02,95.03,94.63,94.75,77354.82688281649,58.7128,58.719,58.4718,58.546,77354.8269
2011-11-16 15:25:00,94.75,94.79,94.35,94.44,49102.59226658566,58.546,58.5707,58.2988,58.3544,49102.5923
2011-11-16 15:30:00,94.42,94.42,93.73,93.77,93096.8469088344,58.3421,58.3421,57.9157,57.9404,93096.8469
2011-11-16 15:35:00,93.77,94.07,93.63,94.01,97788.17738016424,57.9404,58.1258,57.8539,58.0887,97788.1774
2011-11-16 15:40:00,94.04,94.04,93.72,93.81,94035.11300310036,58.1073,58.1073,57.9095,57.9651,94035.113
2011-11-16 15:45:00,93.81,94.15,93.79,93.98,92784.09154407908,57.9651,58.1752,57.9528,58.0702,92784.0915
2011-11-16 15:50:00,93.95,93.96,93.43,93.58,186714.95275892763,58.0516,58.0578,57.7303,57.823,186714.9528
2011-11-16 15:55:00,93.61,93.82,93.48,93.61,226956.1430241125,57.8416,57.9713,57.7612,57.8416,226956.143
2011-11-17 09:30:00,93.42,93.6,93.12,93.26,96745.6594976465,57.7242,57.8354,57.5388,57.6253,96745.6595
2011-11-17 09:35:00,93.23,93.34,93.02,93.07,62342.569374561,57.6068,57.6747,57.477,57.5079,62342.5694
2011-11-17 09:40:00,93.08,93.14,92.74,92.84,75165.53932952923,57.5141,57.5512,57.304,57.3658,75165.5393
2011-11-17 09:45:00,92.8,92.87,92.14,92.45,115302.47780646232,57.3411,57.3843,56.9333,57.1248,115302.4778
2011-11-17 09:50:00,92.47,92.96,92.37,92.84,85590.71815470664,57.1372,57.4399,57.0754,57.3658,85590.7182
2011-11-17 09:55:00,92.78,92.86,92.64,92.72,64219.10156309293,57.3287,57.3781,57.2422,57.2916,64219.1016
2011-11-17 10:00:00,92.69,93.05,92.33,92.82,102166.75248673875,57.2731,57.4955,57.0507,57.3534,102166.7525
2011-11-17 10:05:00,92.82,93.02,92.43,93.0,80378.12874211794,57.3534,57.477,57.1124,57.4646,80378.1287
2011-11-17 10:10:00,93.0,93.02,92.7,92.77,75582.54648253632,57.4646,57.477,57.2793,57.3225,75582.5465
2011-11-17 10:15:00,92.71,92.97,92.46,92.71,55149.19598518857,57.2855,57.4461,57.131,57.2855,55149.196
2011-11-17 10:20:00,92.7,92.99,92.61,92.76,24811.925603922267,57.2793,57.4585,57.2237,57.3163,24811.9256
2011-11-17 10:25:00,92.76,93.34,92.76,93.34,36071.11873511389,57.3163,57.6747,57.3163,57.6747,36071.1187
2011-11-17 10:30:00,93.34,93.46,92.86,93.41,39094.42059441534,57.6747,57.7489,57.3781,57.718,39094.4206
2011-11-17 10:35:00,93.41,93.75,93.41,93.53,42638.981394975664,57.718,57.9281,57.718,57.7921,42638.9814
2011-11-17 10:40:00,93.53,93.69,93.38,93.47,43368.743912738086,57.7921,57.891,57.6994,57.7551,43368.7439
2011-11-17 10:45:00,93.47,93.52,93.18,93.32,27105.464945461303,57.7551,57.786,57.5759,57.6624,27105.4649
2011-11-17 10:50:00,93.32,93.5,93.25,93.5,35028.600852596144,57.6624,57.7736,57.6191,57.7736,35028.6009
2011-11-17 10:55:00,93.49,93.56,93.07,93.13,35028.600852596144,57.7674,57.8107,57.5079,57.545,35028.6009
2011-11-17 11:00:00,93.11,93.25,92.85,92.94,27105.464945461303,57.5326,57.6191,57.372,57.4276,27105.4649
2011-11-17 11:05:00,92.89,92.94,92.76,92.82,23665.15593315276,57.3967,57.4276,57.3163,57.3534,23665.1559
2011-11-17 11:10:00,92.84,92.97,92.73,92.9,15846.271814269683,57.3658,57.4461,57.2978,57.4029,15846.2718
2011-11-17 11:15:00,92.87,93.02,92.78,92.98,42743.23318322744,57.3843,57.477,57.3287,57.4523,42743.2332
2011-11-17 11:20:00,92.99,93.01,92.6,92.7,22831.14162713856,57.4585,57.4708,57.2175,57.2793,22831.1416
2011-11-17 11:25:00,92.7,93.02,92.66,92.86,19912.09155608888,57.2793,57.477,57.2546,57.3781,19912.0916
2011-11-17 11:30:00,92.83,93.19,92.82,93.13,21788.62374462081,57.3596,57.582,57.3534,57.545,21788.6237
2011-11-17 11:35:00,93.18,93.23,92.98,93.16,19078.07725007469,57.5759,57.6068,57.4523,57.5635,19078.0773
2011-11-17 11:40:00,93.12,93.41,93.09,93.25,19286.58082657824,57.5388,57.718,57.5203,57.6191,19286.5808
2011-11-17 11:45:00,93.23,93.27,92.96,92.98,17410.048638046297,57.6068,57.6315,57.4399,57.4523,17410.0486
2011-11-17 11:50:00,92.96,93.16,92.92,92.99,11050.68955468807,57.4399,57.5635,57.4152,57.4585,11050.6896
2011-11-17 11:55:00,93.0,93.02,92.81,92.97,20746.105862103075,57.4646,57.477,57.3472,57.4461,20746.1059
2011-11-17 12:00:00,92.94,93.01,92.74,92.78,14595.250355248394,57.4276,57.4708,57.304,57.3287,14595.2504
2011-11-17 12:05:00,92.8,92.83,92.54,92.61,23873.6595096563,57.3411,57.3596,57.1804,57.2237,23873.6595
2011-11-17 12:10:00,92.63,92.65,92.28,92.31,20224.846920844204,57.236,57.2484,57.0198,57.0383,20224.8469
2011-11-17 12:15:00,92.31,92.63,92.31,92.56,14595.250355248394,57.0383,57.236,57.0383,57.1928,14595.2504
2011-11-17 12:20:00,92.59,92.65,92.47,92.53,12405.962801961134,57.2113,57.2484,57.1372,57.1742,12405.9628
2011-11-17 12:25:00,92.53,92.55,92.25,92.28,14178.243202241296,57.1742,57.1866,57.0012,57.0198,14178.2432
2011-11-17 12:30:00,92.28,92.28,91.48,91.6,91533.0700850578,57.0198,57.0198,56.5254,56.5996,91533.0701
2011-11-17 12:35:00,91.53,91.68,90.9,90.9,105085.80255778844,56.5563,56.649,56.1671,56.1671,105085.8026
2011-11-17 12:40:00,90.9,91.1,90.45,91.05,68180.66951666035,56.1671,56.2906,55.889,56.2597,68180.6695
2011-11-17 12:45:00,91.05,91.3,90.95,91.21,56817.22459721696,56.2597,56.4142,56.198,56.3586,56817.2246
2011-11-17 12:50:00,91.21,91.71,91.21,91.5,48789.83690183034,56.3586,56.6676,56.3586,56.5378,48789.8369
2011-11-17 12:55:00,91.5,91.58,91.17,91.58,20746.105862103075,56.5378,56.5872,56.3339,56.5872,20746.1059
2011-11-17 13:00:00,91.56,91.61,91.07,91.15,32630.809722805338,56.5749,56.6058,56.2721,56.3215,32630.8097
2011-11-17 13:05:00,91.12,91.31,90.89,90.95,41909.21887721324,56.303,56.4204,56.1609,56.198,41909.2189
2011-11-17 13:10:00,91.04,91.35,90.91,91.2,48998.34047833389,56.2536,56.4451,56.1732,56.3524,48998.3405
2011-11-17 13:15:00,91.2,91.56,91.15,91.37,59423.51930351132,56.3524,56.5749,56.3215,56.4575,59423.5193
2011-11-17 13:20:00,91.37,91.42,91.18,91.38,66095.63375162486,56.4575,56.4884,56.3401,56.4636,66095.6338
2011-11-17 13:25:00,91.38,91.38,91.05,91.22,30128.76680476276,56.4636,56.4636,56.2597,56.3648,30128.7668
2011-11-17 13:30:00,91.16,91.3,91.0,91.07,29086.248922245013,56.3277,56.4142,56.2288,56.2721,29086.2489
2011-11-17 13:35:00,91.1,91.19,90.9,90.96,36800.88125287631,56.2906,56.3462,56.1671,56.2041,36800.8813
2011-11-17 13:40:00,90.96,91.11,90.58,90.68,43890.00285399696,56.2041,56.2968,55.9693,56.0311,43890.0029
2011-11-17 13:45:00,90.69,90.85,90.67,90.78,16159.027179025006,56.0373,56.1362,56.0249,56.0929,16159.0272
2011-11-17 13:50:00,90.78,90.8,90.07,90.2,60883.04433903616,56.0929,56.1053,55.6542,55.7345,60883.0443
2011-11-17 13:55:00,90.17,90.83,90.16,90.76,42013.47066546501,55.716,56.1238,55.7098,56.0806,42013.4707
2011-11-17 14:00:00,90.74,90.74,90.34,90.36,45662.28325427712,56.0682,56.0682,55.821,55.8334,45662.2833
2011-11-17 14:05:00,90.35,90.63,90.34,90.46,28356.48640448259,55.8272,56.0002,55.821,55.8952,28356.4864
2011-11-17 14:10:00,90.46,90.62,90.29,90.29,37426.39198238695,55.8952,55.994,55.7901,55.7901,37426.392
2011-11-17 14:15:00,90.33,90.36,90.04,90.18,66095.63375162486,55.8149,55.8334,55.6357,55.7222,66095.6338
2011-11-17 14:20:00,90.18,90.31,89.96,89.96,66929.64805763906,55.7222,55.8025,55.5862,55.5862,66929.6481
2011-11-17 14:25:00,89.95,90.18,89.59,90.1,84652.45206044069,55.5801,55.7222,55.3576,55.6727,84652.4521
2011-11-17 14:30:00,90.08,90.33,90.05,90.15,41075.20457119905,55.6604,55.8149,55.6418,55.7036,41075.2046
2011-11-17 14:35:00,90.16,90.43,89.98,90.15,85799.2217312102,55.7098,55.8766,55.5986,55.7036,85799.2217
2011-11-17 14:40:00,90.17,90.49,90.08,90.31,46600.549348543085,55.716,55.9137,55.6604,55.8025,46600.5493
2011-11-17 14:45:00,90.33,90.49,90.22,90.3,163154.0486140267,55.8149,55.9137,55.7469,55.7963,163154.0486
2011-11-17 14:50:00,90.35,90.54,90.28,90.37,63802.09441008583,55.8272,55.9446,55.784,55.8396,63802.0944
2011-11-17 14:55:00,90.37,90.54,90.29,90.41,62655.32473931632,55.8396,55.9446,55.7901,55.8643,62655.3247
2011-11-17 15:00:00,90.39,90.65,90.28,90.56,85382.2145782031,55.8519,56.0126,55.784,55.957,85382.2146
2011-11-17 15:05:00,90.52,90.67,90.42,90.43,38051.9027118976,55.9323,56.0249,55.8705,55.8766,38051.9027
2011-11-17 15:10:00,90.46,90.46,90.17,90.27,42221.97424196856,55.8952,55.8952,55.716,55.7778,42221.9742
2011-11-17 15:15:00,90.26,90.45,90.21,90.36,34090.33475833017,55.7716,55.889,55.7407,55.8334,34090.3348
2011-11-17 15:20:00,90.37,90.7,90.09,90.58,64844.612292603575,55.8396,56.0435,55.6666,55.9693,64844.6123
2011-11-17 15:25:00,90.57,90.65,90.3,90.39,57129.97996197228,55.9631,56.0126,55.7963,55.8519,57129.98
2011-11-17 15:30:00,90.35,90.47,90.1,90.18,102792.2632162494,55.8272,55.9014,55.6727,55.7222,102792.2632
2011-11-17 15:35:00,90.16,90.28,89.83,89.86,71620.9785289689,55.7098,55.784,55.5059,55.5244,71620.9785
2011-11-17 15:40:00,89.83,90.02,89.59,89.67,162632.7896727678,55.5059,55.6233,55.3576,55.407,162632.7897
2011-11-17 15:45:00,89.64,90.44,89.59,90.26,146786.51785849812,55.3885,55.8828,55.3576,55.7716,146786.5179
2011-11-17 15:50:00,90.25,90.27,89.93,90.19,144701.48209346263,55.7654,55.7778,55.5677,55.7283,144701.4821
2011-11-17 15:55:00,90.18,90.67,89.94,90.59,446718.9126588526,55.7222,56.0249,55.5739,55.9755,446718.9127
2011-11-18 09:30:00,91.25,91.6,91.14,91.22,581829.230233152,56.3833,56.5996,56.3154,56.3648,581829.2302
2011-11-18 09:35:00,91.18,91.45,91.1,91.39,119055.54218352618,56.3401,56.5069,56.2906,56.4698,119055.5422
2011-11-18 09:40:00,91.37,91.77,91.33,91.52,68389.1730931639,56.4575,56.7046,56.4328,56.5502,68389.1731
2011-11-18 09:45:00,91.52,91.52,90.86,91.04,71203.9713759618,56.5502,56.5502,56.1423,56.2536,71203.9714
2011-11-18 09:50:00,91.02,91.35,90.87,90.87,78084.5894005789,56.2412,56.4451,56.1485,56.1485,78084.5894
2011-11-18 09:55:00,90.87,91.37,90.78,91.28,69952.94991694052,56.1485,56.4575,56.0929,56.4019,69952.9499
2011-11-18 10:00:00,91.33,91.45,91.08,91.29,66095.63375162486,56.4328,56.5069,56.2783,56.408,66095.6338
2011-11-18 10:05:00,91.23,91.56,91.19,91.23,35445.608005603244,56.371,56.5749,56.3462,56.371,35445.608
2011-11-18 10:10:00,91.24,91.58,90.99,91.43,29190.500710496788,56.3771,56.5872,56.2227,56.4945,29190.5007
2011-11-18 10:15:00,91.43,91.48,90.98,91.08,31484.04005203582,56.4945,56.5254,56.2165,56.2783,31484.0401
2011-11-18 10:20:00,91.04,91.24,90.88,90.92,33569.0758170713,56.2536,56.3771,56.1547,56.1794,33569.0758
2011-11-18 10:25:00,90.87,90.9,90.56,90.79,63697.84262183406,56.1485,56.1671,55.957,56.0991,63697.8426
2011-11-18 10:30:00,90.77,91.1,90.73,91.06,19495.084403081783,56.0867,56.2906,56.062,56.2659,19495.0844
2011-11-18 10:35:00,91.04,91.24,90.89,91.13,21580.120168117268,56.2536,56.3771,56.1609,56.3092,21580.1202
2011-11-18 10:40:00,91.21,91.33,91.03,91.09,25228.932756929367,56.3586,56.4328,56.2474,56.2845,25228.9328
2011-11-18 10:45:00,91.08,91.45,91.06,91.44,15950.523602521458,56.2783,56.5069,56.2659,56.5007,15950.5236
2011-11-18 10:50:00,91.5,91.71,91.29,91.37,53481.16737316018,56.5378,56.6676,56.408,56.4575,53481.1674
2011-11-18 10:55:00,91.37,91.63,91.26,91.37,56087.46207945454,56.4575,56.6181,56.3895,56.4575,56087.4621
2011-11-18 11:00:00,91.34,91.41,91.2,91.32,28460.738192734367,56.4389,56.4822,56.3524,56.4266,28460.7382
2011-11-18 11:05:00,91.35,91.46,90.94,90.94,34820.097276092594,56.4451,56.5131,56.1918,56.1918,34820.0973
2011-11-18 11:10:00,90.97,91.13,90.94,91.13,15950.523602521458,56.2103,56.3092,56.1918,56.3092,15950.5236
2011-11-18 11:15:00,91.13,91.21,90.8,90.81,77563.33045932003,56.3092,56.3586,56.1053,56.1114,77563.3305
2011-11-18 11:20:00,90.84,91.03,90.82,90.93,24811.925603922267,56.13,56.2474,56.1176,56.1856,24811.9256
2011-11-18 11:25:00,90.94,91.1,90.9,90.94,19390.832614830008,56.1918,56.2906,56.1671,56.1918,19390.8326
2011-11-18 11:30:00,90.94,91.0,90.52,90.55,47538.81544280905,56.1918,56.2288,55.9323,55.9508,47538.8154
2011-11-18 11:35:00,90.55,90.59,90.29,90.3,36279.62231161744,55.9508,55.9755,55.7901,55.7963,36279.6223
2011-11-18 11:40:00,90.31,90.49,90.28,90.42,35341.356217351466,55.8025,55.9137,55.784,55.8705,35341.3562
2011-11-18 11:45:00,90.44,90.49,90.17,90.22,32213.80256979824,55.8828,55.9137,55.716,55.7469,32213.8026
2011-11-18 11:50:00,90.2,90.34,90.08,90.18,21267.364803361943,55.7345,55.821,55.6604,55.7222,21267.3648
2011-11-18 11:55:00,90.17,90.17,89.87,89.97,56295.96565595809,55.716,55.716,55.5306,55.5924,56295.9657
2011-11-18 12:00:00,90.01,90.03,89.65,89.87,44411.26179525583,55.6171,55.6295,55.3947,55.5306,44411.2618
2011-11-18 12:05:00,89.84,90.08,89.56,90.03,36175.37052336566,55.5121,55.6604,55.3391,55.6295,36175.3705
2011-11-18 12:10:00,90.03,90.27,89.99,90.06,43994.25464224873,55.6295,55.7778,55.6048,55.648,43994.2546
2011-11-18 12:15:00,90.0,90.28,89.96,90.15,31275.53647553227,55.6109,55.784,55.5862,55.7036,31275.5365
2011-11-18 12:20:00,90.12,90.21,89.9,89.92,26896.96136895776,55.6851,55.7407,55.5492,55.5615,26896.9614
2011-11-18 12:25:00,89.85,90.32,89.8,90.3,26479.954215950656,55.5183,55.8087,55.4874,55.7963,26479.9542
2011-11-18 12:30:00,90.26,90.44,90.22,90.26,15742.02002601791,55.7716,55.8828,55.7469,55.7716,15742.02
2011-11-18 12:35:00,90.26,90.41,90.21,90.25,9486.912730911456,55.7716,55.8643,55.7407,55.7654,9486.9127
2011-11-18 12:40:00,90.22,90.29,90.12,90.12,29294.75249874856,55.7469,55.7901,55.6851,55.6851,29294.7525
2011-11-18 12:45:00,90.14,90.43,90.1,90.41,21371.61659161372,55.6975,55.8766,55.6727,55.8643,21371.6166
2011-11-18 12:50:00,90.37,90.4,90.2,90.31,25333.18454518114,55.8396,55.8581,55.7345,55.8025,25333.1845
2011-11-18 12:55:00,90.36,90.37,90.14,90.14,17410.048638046297,55.8334,55.8396,55.6975,55.6975,17410.0486
2011-11-18 13:00:00,90.16,90.28,90.12,90.27,24499.170239166942,55.7098,55.784,55.6851,55.7778,24499.1702
2011-11-18 13:05:00,90.26,90.43,90.24,90.42,13552.732472730651,55.7716,55.8766,55.7592,55.8705,13552.7325
2011-11-18 13:10:00,90.44,90.52,90.37,90.48,8131.639483638391,55.8828,55.9323,55.8396,55.9075,8131.6395
2011-11-18 13:15:00,90.5,90.79,90.5,90.66,23143.89699189388,55.9199,56.0991,55.9199,56.0188,23143.897
2011-11-18 13:20:00,90.71,90.74,90.56,90.67,6150.85550685468,56.0497,56.0682,55.957,56.0249,6150.8555
2011-11-18 13:25:00,90.65,90.77,90.61,90.73,16888.789696787426,56.0126,56.0867,55.9879,56.062,16888.7897
2011-11-18 13:30:00,90.72,91.02,90.68,90.93,24603.42202741872,56.0558,56.2412,56.0311,56.1856,24603.422
2011-11-18 13:35:00,90.96,91.22,90.96,91.19,36383.87409986921,56.2041,56.3648,56.2041,56.3462,36383.8741
2011-11-18 13:40:00,91.16,91.27,91.02,91.02,27105.464945461303,56.3277,56.3957,56.2412,56.2412,27105.4649
2011-11-18 13:45:00,91.02,91.06,90.86,91.02,18765.32188531936,56.2412,56.2659,56.1423,56.2412,18765.3219
2011-11-18 13:50:00,91.05,91.16,90.98,91.07,24811.925603922267,56.2597,56.3277,56.2165,56.2721,24811.9256
2011-11-18 13:55:00,91.07,91.14,90.93,90.93,16367.530755528556,56.2721,56.3154,56.1856,56.1856,16367.5308
2011-11-18 14:00:00,90.94,90.94,90.63,90.67,16993.0414850392,56.1918,56.1918,56.0002,56.0249,16993.0415
2011-11-18 14:05:00,90.68,90.79,90.64,90.74,12301.71101370936,56.0311,56.0991,56.0064,56.0682,12301.711
2011-11-18 14:10:00,90.72,91.14,90.68,91.06,40762.44920644373,56.0558,56.3154,56.0311,56.2659,40762.4492
2011-11-18 14:15:00,91.05,91.12,90.79,90.86,24394.91845091517,56.2597,56.303,56.0991,56.1423,24394.9185
2011-11-18 14:20:00,90.86,90.89,90.61,90.61,28147.982827979045,56.1423,56.1609,55.9879,55.9879,28147.9828
2011-11-18 14:25:00,90.59,90.67,90.48,90.57,16784.53790853565,55.9755,56.0249,55.9075,55.9631,16784.5379
2011-11-18 14:30:00,90.61,90.7,90.57,90.65,26896.96136895776,55.9879,56.0435,55.9631,56.0126,26896.9614
2011-11-18 14:35:00,90.65,90.85,90.59,90.67,51500.38339637647,56.0126,56.1362,55.9755,56.0249,51500.3834
2011-11-18 14:40:00,90.67,90.82,90.62,90.8,40449.69384168841,56.0249,56.1176,55.994,56.1053,40449.6938
2011-11-18 14:45:00,90.81,90.85,90.54,90.54,31379.788263784045,56.1114,56.1362,55.9446,55.9446,31379.7883
2011-11-18 14:50:00,90.51,90.56,90.24,90.34,46704.80113679486,55.9261,55.957,55.7592,55.821,46704.8011
2011-11-18 14:55:00,90.34,90.37,90.12,90.2,42221.97424196856,55.821,55.8396,55.6851,55.7345,42221.9742
2011-11-18 15:00:00,90.2,90.33,89.69,89.76,120932.07437205812,55.7345,55.8149,55.4194,55.4627,120932.0744
2011-11-18 15:05:00,89.76,89.99,89.76,89.95,84339.69669568536,55.4627,55.6048,55.4627,55.5801,84339.6967
2011-11-18 15:10:00,89.94,90.25,89.92,90.17,42638.981394975664,55.5739,55.7654,55.5615,55.716,42638.9814
2011-11-18 15:15:00,90.17,90.24,89.96,90.22,44724.01716001115,55.716,55.7592,55.5862,55.7469,44724.0172
2011-11-18 15:20:00,90.22,90.33,90.16,90.3,67659.41057540147,55.7469,55.8149,55.7098,55.7963,67659.4106
2011-11-18 15:25:00,90.29,90.41,90.21,90.37,78188.84118883067,55.7901,55.8643,55.7407,55.8396,78188.8412
2011-11-18 15:30:00,90.37,90.56,90.29,90.52,70474.20885819939,55.8396,55.957,55.7901,55.9323,70474.2089
2011-11-18 15:35:00,90.52,90.77,90.52,90.64,64740.36050435181,55.9323,56.0867,55.9323,56.0064,64740.3605
2011-11-18 15:40:00,90.63,90.63,90.3,90.45,71308.22316421357,56.0002,56.0002,55.7963,55.889,71308.2232
2011-11-18 15:45:00,90.45,90.73,90.45,90.61,145118.48924646975,55.889,56.062,55.889,55.9879,145118.4892
2011-11-18 15:50:00,90.62,90.78,90.54,90.74,89969.29326128117,55.994,56.0929,55.9446,56.0682,89969.2933
2011-11-18 15:55:00,90.74,90.74,90.44,90.54,271575.90839587187,56.0682,56.0682,55.8828,55.9446,271575.9084
2011-11-21 09:30:00,89.27,89.53,88.99,89.49,181815.11871109428,55.1599,55.3205,54.9869,55.2958,181815.1187
2011-11-21 09:35:00,89.42,89.51,88.79,88.85,116657.75105373537,55.2526,55.3082,54.8633,54.9004,116657.7511
2011-11-21 09:40:00,88.86,89.0,88.73,89.0,64219.10156309293,54.9065,54.993,54.8262,54.993,64219.1016
2011-11-21 09:45:00,89.0,89.15,88.95,89.1,69848.69812868875,54.993,55.0857,54.9622,55.0548,69848.6981
2011-11-21 09:50:00,89.09,89.1,88.81,88.85,104251.78825177424,55.0487,55.0548,54.8756,54.9004,104251.7883
2011-11-21 09:55:00,88.84,89.17,88.84,89.07,36488.12588812099,54.8942,55.0981,54.8942,55.0363,36488.1259
2011-11-21 10:00:00,89.11,89.26,88.83,89.26,63072.33189232341,55.061,55.1537,54.888,55.1537,63072.3319
2011-11-21 10:05:00,89.23,89.23,88.85,89.07,76103.80542379519,55.1352,55.1352,54.9004,55.0363,76103.8054
2011-11-21 10:10:00,89.05,89.25,88.95,89.25,50457.865513858735,55.0239,55.1475,54.9622,55.1475,50457.8655
2011-11-21 10:15:00,89.25,89.52,89.14,89.34,50874.87266686583,55.1475,55.3144,55.0796,55.2031,50874.8727
2011-11-21 10:20:00,89.3,89.52,89.14,89.49,63906.34619833761,55.1784,55.3144,55.0796,55.2958,63906.3462
2011-11-21 10:25:00,89.46,89.49,89.27,89.28,20433.35049734775,55.2773,55.2958,55.1599,55.1661,20433.3505
2011-11-21 10:30:00,89.29,89.3,89.01,89.17,40970.95278294728,55.1722,55.1784,54.9992,55.0981,40970.9528
2011-11-21 10:35:00,89.26,89.38,88.95,89.12,36905.13304112808,55.1537,55.2278,54.9622,55.0672,36905.133
2011-11-21 10:40:00,89.16,89.26,88.74,88.74,50770.620878614056,55.0919,55.1537,54.8324,54.8324,50770.6209
2011-11-21 10:45:00,88.72,88.86,88.57,88.72,54419.43346742616,54.82,54.9065,54.7274,54.82,54419.4335
2011-11-21 10:50:00,88.73,88.86,88.6,88.62,74644.28038827036,54.8262,54.9065,54.7459,54.7582,74644.2804
2011-11-21 10:55:00,88.6,88.8,88.47,88.52,63489.33904533051,54.7459,54.8695,54.6656,54.6965,63489.339
2011-11-21 11:00:00,88.55,88.65,88.36,88.63,41283.7081477026,54.715,54.7768,54.5976,54.7644,41283.7081
2011-11-21 11:05:00,88.61,88.61,88.29,88.55,87780.00570799391,54.7521,54.7521,54.5543,54.715,87780.0057
2011-11-21 11:10:00,88.54,89.0,88.52,88.98,43785.75106574518,54.7088,54.993,54.6965,54.9807,43785.7511
2011-11-21 11:15:00,88.94,89.07,88.78,89.02,33777.57939357485,54.956,55.0363,54.8571,55.0054,33777.5794
2011-11-21 11:20:00,89.02,89.07,88.79,88.81,76833.56794155762,55.0054,55.0363,54.8633,54.8756,76833.5679
2011-11-21 11:25:00,88.83,88.86,88.66,88.78,18869.573673571136,54.888,54.9065,54.783,54.8571,18869.5737
2011-11-21 11:30:00,88.77,88.82,88.55,88.69,20850.357650354847,54.8509,54.8818,54.715,54.8015,20850.3577
2011-11-21 11:35:00,88.65,88.65,88.36,88.41,22518.38626238324,54.7768,54.7768,54.5976,54.6285,22518.3863
2011-11-21 11:40:00,88.37,88.49,88.28,88.28,29920.26322825921,54.6038,54.6779,54.5482,54.5482,29920.2632
2011-11-21 11:45:00,88.28,88.55,88.11,88.52,67972.1659401568,54.5482,54.715,54.4431,54.6965,67972.1659
2011-11-21 11:50:00,88.55,88.59,88.3,88.35,42221.97424196856,54.715,54.7397,54.5605,54.5914,42221.9742
2011-11-21 11:55:00,88.32,88.69,88.3,88.68,20537.602285599525,54.5729,54.8015,54.5605,54.7953,20537.6023
2011-11-21 12:00:00,88.67,88.79,88.59,88.59,19390.832614830008,54.7891,54.8633,54.7397,54.7397,19390.8326
2011-11-21 12:05:00,88.61,88.71,88.36,88.42,25958.695274691785,54.7521,54.8139,54.5976,54.6347,25958.6953
2011-11-21 12:10:00,88.47,88.72,88.46,88.65,23352.40056839743,54.6656,54.82,54.6594,54.7768,23352.4006
2011-11-21 12:15:00,88.65,88.81,88.55,88.62,43577.24748924163,54.7768,54.8756,54.715,54.7582,43577.2475
2011-11-21 12:20:00,88.58,88.64,88.33,88.37,83297.17881316761,54.7335,54.7706,54.5791,54.6038,83297.1788
2011-11-21 12:25:00,88.35,88.37,87.97,88.02,50770.620878614056,54.5914,54.6038,54.3566,54.3875,50770.6209
2011-11-21 12:30:00,88.04,88.2,87.91,88.19,67972.1659401568,54.3999,54.4987,54.3195,54.4925,67972.1659
2011-11-21 12:35:00,88.2,88.38,88.11,88.3,52021.64233763534,54.4987,54.6099,54.4431,54.5605,52021.6423
2011-11-21 12:40:00,88.3,88.39,88.28,88.29,17410.048638046297,54.5605,54.6161,54.5482,54.5543,17410.0486
2011-11-21 12:45:00,88.27,88.51,88.23,88.35,18348.314732312265,54.542,54.6903,54.5173,54.5914,18348.3147
2011-11-21 12:50:00,88.35,88.39,88.26,88.33,20016.34334434065,54.5914,54.6161,54.5358,54.5791,20016.3433
2011-11-21 12:55:00,88.31,88.32,88.05,88.07,39511.42774742244,54.5667,54.5729,54.406,54.4184,39511.4277
2011-11-21 13:00:00,88.05,88.19,88.05,88.16,29920.26322825921,54.406,54.4925,54.406,54.474,29920.2632
2011-11-21 13:05:00,88.11,88.4,88.08,88.3,27835.22746322372,54.4431,54.6223,54.4246,54.5605,27835.2275
2011-11-21 13:10:00,88.35,88.55,88.34,88.46,14595.250355248394,54.5914,54.715,54.5852,54.6594,14595.2504
2011-11-21 13:15:00,88.45,88.48,88.3,88.32,38364.65807665292,54.6532,54.6717,54.5605,54.5729,38364.6581
2011-11-21 13:20:00,88.32,88.56,88.31,88.49,14699.502143500167,54.5729,54.7212,54.5667,54.6779,14699.5021
2011-11-21 13:25:00,88.48,88.57,88.46,88.46,37530.64377063872,54.6717,54.7274,54.6594,54.6594,37530.6438
2011-11-21 13:30:00,88.47,88.47,88.25,88.35,18869.573673571136,54.6656,54.6656,54.5296,54.5914,18869.5737
2011-11-21 13:35:00,88.32,88.36,88.21,88.28,21163.11301511017,54.5729,54.5976,54.5049,54.5482,21163.113
2011-11-21 13:40:00,88.25,88.44,88.23,88.38,21058.8612268584,54.5296,54.647,54.5173,54.6099,21058.8612
2011-11-21 13:45:00,88.34,88.38,88.24,88.38,11884.703860702262,54.5852,54.6099,54.5234,54.6099,11884.7039
2011-11-21 13:50:00,88.35,88.5,88.32,88.34,19286.58082657824,54.5914,54.6841,54.5729,54.5852,19286.5808
2011-11-21 13:55:00,88.38,88.38,88.08,88.09,12197.459225457584,54.6099,54.6099,54.4246,54.4308,12197.4592
2011-11-21 14:00:00,88.12,88.24,87.98,88.2,22935.39341539033,54.4493,54.5234,54.3628,54.4987,22935.3934
2011-11-21 14:05:00,88.21,88.23,88.04,88.18,39928.434900429536,54.5049,54.5173,54.3999,54.4864,39928.4349
2011-11-21 14:10:00,88.16,88.53,88.16,88.53,64427.60513959648,54.474,54.7026,54.474,54.7026,64427.6051
2011-11-21 14:15:00,88.54,88.75,88.4,88.59,64844.612292603575,54.7088,54.8386,54.6223,54.7397,64844.6123
2011-11-21 14:20:00,88.6,88.71,88.58,88.64,13761.2360492342,54.7459,54.8139,54.7335,54.7706,13761.236
2011-11-21 14:25:00,88.69,88.72,88.59,88.69,32318.054358050013,54.8015,54.82,54.7397,54.8015,32318.0544
2011-11-21 14:30:00,88.68,88.73,88.58,88.62,61612.806856798576,54.7953,54.8262,54.7335,54.7582,61612.8069
2011-11-21 14:35:00,88.66,88.74,88.55,88.57,36800.88125287631,54.783,54.8324,54.715,54.7274,36800.8813
2011-11-21 14:40:00,88.57,88.79,88.5,88.79,45870.78683078066,54.7274,54.8633,54.6841,54.8633,45870.7868
2011-11-21 14:45:00,88.8,89.15,88.8,88.89,125414.9012668844,54.8695,55.0857,54.8695,54.9251,125414.9013
2011-11-21 14:50:00,88.87,89.0,88.67,88.68,41596.46351245792,54.9127,54.993,54.7891,54.7953,41596.4635
2011-11-21 14:55:00,88.66,88.78,88.59,88.59,33464.82402881953,54.783,54.8571,54.7397,54.7397,33464.824
2011-11-21 15:00:00,88.58,88.68,88.35,88.49,45245.27610127002,54.7335,54.7953,54.5914,54.6779,45245.2761
2011-11-21 15:05:00,88.52,88.71,88.4,88.53,29711.75965175566,54.6965,54.8139,54.6223,54.7026,29711.7597
2011-11-21 15:10:00,88.49,88.68,88.46,88.58,32422.306146301788,54.6779,54.7953,54.6594,54.7335,32422.3061
2011-11-21 15:15:00,88.59,88.8,88.45,88.79,77146.32330631293,54.7397,54.8695,54.6532,54.8633,77146.3233
2011-11-21 15:20:00,88.79,88.91,88.68,88.71,77563.33045932003,54.8633,54.9374,54.7953,54.8139,77563.3305
2011-11-21 15:25:00,88.71,89.1,88.71,88.92,46600.549348543085,54.8139,55.0548,54.8139,54.9436,46600.5493
2011-11-21 15:30:00,88.93,89.17,88.86,88.98,59215.01572700777,54.9498,55.0981,54.9065,54.9807,59215.0157
2011-11-21 15:35:00,88.95,89.15,88.95,89.04,54836.44062043325,54.9622,55.0857,54.9622,55.0178,54836.4406
2011-11-21 15:40:00,89.04,89.04,88.81,89.01,122495.85119583474,55.0178,55.0178,54.8756,54.9992,122495.8512
2011-11-21 15:45:00,88.98,89.21,88.94,89.16,154292.64661262586,54.9807,55.1228,54.956,55.0919,154292.6466
2011-11-21 15:50:00,89.18,89.19,88.74,88.87,104356.040040026,55.1043,55.1104,54.8324,54.9127,104356.04
2011-11-21 15:55:00,88.87,88.98,88.61,88.62,201727.2102671832,54.9127,54.9807,54.7521,54.7582,201727.2103
2011-11-22 09:30:00,88.82,88.82,88.2,88.39,80795.13589512503,54.8818,54.8818,54.4987,54.6161,80795.1359
2011-11-22 09:35:00,88.39,88.72,88.2,88.64,42638.981394975664,54.6161,54.82,54.4987,54.7706,42638.9814
2011-11-22 09:40:00,88.73,89.0,88.63,88.7,120098.06006604392,54.8262,54.993,54.7644,54.8077,120098.0601
2011-11-22 09:45:00,88.68,89.13,88.67,88.87,52021.64233763534,54.7953,55.0734,54.7891,54.9127,52021.6423
2011-11-22 09:50:00,88.92,88.95,88.61,88.79,39928.434900429536,54.9436,54.9622,54.7521,54.8633,39928.4349
2011-11-22 09:55:00,88.77,88.84,88.62,88.84,100290.2202982068,54.8509,54.8942,54.7582,54.8942,100290.2203
2011-11-22 10:00:00,88.85,88.96,88.51,88.52,70578.46064645116,54.9004,54.9683,54.6903,54.6965,70578.4606
2011-11-22 10:05:00,88.54,88.57,88.27,88.42,49728.10299609631,54.7088,54.7274,54.542,54.6347,49728.103
2011-11-22 10:10:00,88.42,88.45,87.96,87.96,52542.90127889421,54.6347,54.6532,54.3504,54.3504,52542.9013
2011-11-22 10:15:00,87.95,88.2,87.9,88.12,30128.76680476276,54.3443,54.4987,54.3134,54.4493,30128.7668
2011-11-22 10:20:00,88.1,88.28,88.1,88.26,23456.652356649203,54.4369,54.5482,54.4369,54.5358,23456.6524
2011-11-22 10:25:00,88.26,88.62,88.26,88.52,21684.371956369043,54.5358,54.7582,54.5358,54.6965,21684.372
2011-11-22 10:30:00,88.53,88.57,88.24,88.24,52855.65664364954,54.7026,54.7274,54.5234,54.5234,52855.6566
2011-11-22 10:35:00,88.23,88.25,88.04,88.19,37009.38482937985,54.5173,54.5296,54.3999,54.4925,37009.3848
2011-11-22 10:40:00,88.18,88.29,87.93,87.99,20850.357650354847,54.4864,54.5543,54.3319,54.369,20850.3577
2011-11-22 10:45:00,88.06,88.12,87.39,87.47,73184.75535274552,54.4122,54.4493,53.9982,54.0477,73184.7554
2011-11-22 10:50:00,87.47,87.61,87.17,87.44,63906.34619833761,54.0477,54.1342,53.8623,54.0291,63906.3462
2011-11-22 10:55:00,87.45,87.55,87.16,87.31,51604.63518462825,54.0353,54.0971,53.8561,53.9488,51604.6352
2011-11-22 11:00:00,87.29,87.62,87.27,87.48,37530.64377063872,53.9364,54.1403,53.9241,54.0538,37530.6438
2011-11-22 11:05:00,87.49,87.6,87.29,87.55,44515.5135835076,54.06,54.128,53.9364,54.0971,44515.5136
2011-11-22 11:10:00,87.54,87.75,87.5,87.61,45766.53504252889,54.0909,54.2207,54.0662,54.1342,45766.535
2011-11-22 11:15:00,87.61,87.62,87.41,87.53,48060.07438406792,54.1342,54.1403,54.0106,54.0847,48060.0744
2011-11-22 11:20:00,87.54,87.54,87.18,87.42,48268.57796057147,54.0909,54.0909,53.8685,54.0168,48268.578
2011-11-22 11:25:00,87.38,87.61,87.28,87.48,22309.88268587969,53.9921,54.1342,53.9303,54.0538,22309.8827
2011-11-22 11:30:00,87.51,87.53,87.22,87.24,50457.865513858735,54.0724,54.0847,53.8932,53.9055,50457.8655
2011-11-22 11:35:00,87.26,87.48,87.24,87.31,32213.80256979824,53.9179,54.0538,53.9055,53.9488,32213.8026
2011-11-22 11:40:00,87.31,87.31,87.05,87.19,25541.68812168469,53.9488,53.9488,53.7881,53.8746,25541.6881
2011-11-22 11:45:00,87.17,87.29,87.11,87.19,48477.08153707502,53.8623,53.9364,53.8252,53.8746,48477.0815
2011-11-22 11:50:00,87.24,87.52,87.15,87.47,47121.80828980196,53.9055,54.0786,53.8499,54.0477,47121.8083
2011-11-22 11:55:00,87.47,87.61,87.41,87.53,77042.07151806116,54.0477,54.1342,54.0106,54.0847,77042.0715
2011-11-22 12:00:00,87.55,88.3,87.53,88.23,148767.30183528183,54.0971,54.5605,54.0847,54.5173,148767.3018
2011-11-22 12:05:00,88.22,89.03,88.22,88.87,157732.95562493443,54.5111,55.0116,54.5111,54.9127,157732.9556
2011-11-22 12:10:00,88.86,88.94,88.61,88.67,68284.92130491213,54.9065,54.956,54.7521,54.7891,68284.9213
2011-11-22 12:15:00,88.68,88.78,88.32,88.39,61404.30328029503,54.7953,54.8571,54.5729,54.6161,61404.3033
2011-11-22 12:20:00,88.41,88.46,88.28,88.31,23977.911297908075,54.6285,54.6594,54.5482,54.5667,23977.9113
2011-11-22 12:25:00,88.28,88.39,87.98,88.13,33881.83118182663,54.5482,54.6161,54.3628,54.4555,33881.8312
2011-11-22 12:30:00,88.13,88.21,87.91,88.21,35028.600852596144,54.4555,54.5049,54.3195,54.5049,35028.6009
2011-11-22 12:35:00,88.22,88.28,88.02,88.07,21267.364803361943,54.5111,54.5482,54.3875,54.4184,21267.3648
2011-11-22 12:40:00,88.08,88.18,88.02,88.13,13969.739625737748,54.4246,54.4864,54.3875,54.4555,13969.7396
2011-11-22 12:45:00,88.15,88.15,87.9,87.91,23769.407721404525,54.4678,54.4678,54.3134,54.3195,23769.4077
2011-11-22 12:50:00,87.91,88.24,87.91,88.15,72767.74819973842,54.3195,54.5234,54.3195,54.4678,72767.7482
2011-11-22 12:55:00,88.2,88.47,88.12,88.47,38364.65807665292,54.4987,54.6656,54.4493,54.6656,38364.6581
2011-11-22 13:00:00,88.47,88.75,88.41,88.63,61717.05864505035,54.6656,54.8386,54.6285,54.7644,61717.0586
2011-11-22 13:05:00,88.66,88.7,88.34,88.43,37426.39198238695,54.783,54.8077,54.5852,54.6408,37426.392
2011-11-22 13:10:00,88.43,88.58,88.38,88.56,21058.8612268584,54.6408,54.7335,54.6099,54.7212,21058.8612
2011-11-22 13:15:00,88.57,89.0,88.57,88.93,40136.93847693308,54.7274,54.993,54.7274,54.9498,40136.9385
2011-11-22 13:20:00,88.97,89.05,88.68,88.71,31796.79541679114,54.9745,55.0239,54.7953,54.8139,31796.7954
2011-11-22 13:25:00,88.72,88.76,88.6,88.62,20850.357650354847,54.82,54.8448,54.7459,54.7582,20850.3577
2011-11-22 13:30:00,88.62,88.74,88.58,88.7,28669.24176923792,54.7582,54.8324,54.7335,54.8077,28669.2418
2011-11-22 13:35:00,88.71,88.89,88.57,88.8,19286.58082657824,54.8139,54.9251,54.7274,54.8695,19286.5808
2011-11-22 13:40:00,88.82,88.82,88.61,88.66,15742.02002601791,54.8818,54.8818,54.7521,54.783,15742.02
2011-11-22 13:45:00,88.64,88.64,88.51,88.61,25437.43633343292,54.7706,54.7706,54.6903,54.7521,25437.4363
2011-11-22 13:50:00,88.6,88.6,88.21,88.22,51291.87981987293,54.7459,54.7459,54.5049,54.5111,51291.8798
2011-11-22 13:55:00,88.21,88.27,87.98,87.99,37113.63661763163,54.5049,54.542,54.3628,54.369,37113.6366
2011-11-22 14:00:00,87.98,88.06,87.9,87.91,31901.04720504292,54.3628,54.4122,54.3134,54.3195,31901.0472
2011-11-22 14:05:00,87.93,88.06,87.88,88.06,16159.027179025006,54.3319,54.4122,54.301,54.4122,16159.0272
2011-11-22 14:10:00,88.07,88.3,88.07,88.18,43994.25464224873,54.4184,54.5605,54.4184,54.4864,43994.2546
2011-11-22 14:15:00,88.17,88.35,88.13,88.28,16888.789696787426,54.4802,54.5914,54.4555,54.5482,16888.7897
2011-11-22 14:20:00,88.28,88.28,87.95,87.99,50040.85836085164,54.5482,54.5482,54.3443,54.369,50040.8584
2011-11-22 14:25:00,88.02,88.24,88.02,88.13,21580.120168117268,54.3875,54.5234,54.3875,54.4555,21580.1202
2011-11-22 14:30:00,88.12,88.2,87.83,87.85,32318.054358050013,54.4493,54.4987,54.2701,54.2825,32318.0544
2011-11-22 14:35:00,87.91,87.91,87.7,87.84,34611.593699589044,54.3195,54.3195,54.1898,54.2763,34611.5937
2011-11-22 14:40:00,87.9,88.07,87.83,88.01,24499.170239166942,54.3134,54.4184,54.2701,54.3813,24499.1702
2011-11-22 14:45:00,88.05,88.19,87.92,87.96,32109.550781546463,54.406,54.4925,54.3257,54.3504,32109.5508
2011-11-22 14:50:00,87.92,87.99,87.65,87.71,43994.25464224873,54.3257,54.369,54.1589,54.196,43994.2546
2011-11-22 14:55:00,87.7,87.74,87.52,87.72,40866.7009946955,54.1898,54.2145,54.0786,54.2021,40866.701
2011-11-22 15:00:00,87.7,87.9,87.69,87.73,35341.356217351466,54.1898,54.3134,54.1836,54.2083,35341.3562
2011-11-22 15:05:00,87.75,87.91,87.63,87.77,33569.0758170713,54.2207,54.3195,54.1465,54.233,33569.0758
2011-11-22 15:10:00,87.74,87.81,87.65,87.73,43785.75106574518,54.2145,54.2577,54.1589,54.2083,43785.7511
2011-11-22 15:15:00,87.72,87.91,87.66,87.75,46600.549348543085,54.2021,54.3195,54.1651,54.2207,46600.5493
2011-11-22 15:20:00,87.75,87.91,87.67,87.88,51813.1387611318,54.2207,54.3195,54.1712,54.301,51813.1388
2011-11-22 15:25:00,87.87,88.0,87.84,87.92,34611.593699589044,54.2948,54.3751,54.2763,54.3257,34611.5937
2011-11-22 15:30:00,87.92,88.07,87.79,87.85,72454.9928349831,54.3257,54.4184,54.2454,54.2825,72454.9928
2011-11-22 15:35:00,87.85,87.97,87.57,87.62,87675.75391974213,54.2825,54.3566,54.1095,54.1403,87675.7539
2011-11-22 15:40:00,87.59,87.76,87.51,87.6,86945.99140197971,54.1218,54.2269,54.0724,54.128,86945.9914
2011-11-22 15:45:00,87.58,87.97,87.58,87.93,126353.16736115038,54.1156,54.3566,54.1156,54.3319,126353.1674
2011-11-22 15:50:00,87.94,88.01,87.77,87.95,116136.4921124765,54.3381,54.3813,54.233,54.3443,116136.4921
2011-11-22 15:55:00,87.96,88.03,87.85,87.89,205793.0300090024,54.3504,54.3937,54.2825,54.3072,205793.03
2011-11-23 09:30:00,86.67,86.73,86.28,86.49,113425.94561793037,53.5533,53.5904,53.3124,53.4421,113425.9456
2011-11-23 09:35:00,86.43,86.77,86.29,86.62,44828.26894826292,53.405,53.6151,53.3185,53.5224,44828.2689
2011-11-23 09:40:00,86.63,86.65,86.2,86.34,69848.69812868875,53.5286,53.541,53.2629,53.3494,69848.6981
2011-11-23 09:45:00,86.34,86.61,86.33,86.43,41804.96708896147,53.3494,53.5163,53.3433,53.405,41804.9671
2011-11-23 09:50:00,86.41,86.56,86.2,86.45,43681.49927749341,53.3927,53.4854,53.2629,53.4174,43681.4993
2011-11-23 09:55:00,86.47,86.49,86.09,86.1,45036.77252476647,53.4298,53.4421,53.195,53.2011,45036.7725
2011-11-23 10:00:00,86.1,86.21,85.92,86.0,77563.33045932003,53.2011,53.2691,53.0899,53.1393,77563.3305
2011-11-23 10:05:00,85.98,86.04,85.9,85.93,74852.7839647739,53.127,53.1641,53.0776,53.0961,74852.784
2011-11-23 10:10:00,85.93,85.93,85.7,85.71,100290.2202982068,53.0961,53.0961,52.954,52.9602,100290.2203
2011-11-23 10:15:00,85.72,85.86,85.54,85.71,82254.66093064987,52.9663,53.0528,52.8551,52.9602,82254.6609
2011-11-23 10:20:00,85.73,85.77,85.57,85.66,41909.21887721324,52.9725,52.9972,52.8737,52.9293,41909.2189
2011-11-23 10:25:00,85.69,85.73,85.4,85.59,38885.917017911794,52.9478,52.9725,52.7686,52.886,38885.917
2011-11-23 10:30:00,85.61,85.72,85.33,85.72,42013.47066546501,52.8984,52.9663,52.7254,52.9663,42013.4707
2011-11-23 10:35:00,85.73,86.08,85.69,86.02,47434.56365455728,52.9725,53.1888,52.9478,53.1517,47434.5637
2011-11-23 10:40:00,86.03,86.05,85.73,85.91,51500.38339637647,53.1579,53.1702,52.9725,53.0837,51500.3834
2011-11-23 10:45:00,85.9,85.93,85.72,85.84,23665.15593315276,53.0776,53.0961,52.9663,53.0405,23665.1559
2011-11-23 10:50:00,85.87,86.12,85.84,86.1,28669.24176923792,53.059,53.2135,53.0405,53.2011,28669.2418
2011-11-23 10:55:00,86.08,86.08,85.76,85.78,23456.652356649203,53.1888,53.1888,52.9911,53.0034,23456.6524
2011-11-23 11:00:00,85.8,85.95,85.67,85.73,23665.15593315276,53.0158,53.1085,52.9354,52.9725,23665.1559
2011-11-23 11:05:00,85.73,85.73,85.38,85.41,36905.13304112808,52.9725,52.9725,52.7563,52.7748,36905.133
2011-11-23 11:10:00,85.38,85.54,85.19,85.22,54940.69240868503,52.7563,52.8551,52.6389,52.6574,54940.6924
2011-11-23 11:15:00,85.21,85.23,84.89,85.02,144492.9785169591,52.6512,52.6636,52.4535,52.5338,144492.9785
2011-11-23 11:20:00,85.03,85.06,84.92,84.99,58902.26036225245,52.54,52.5585,52.472,52.5153,58902.2604
2011-11-23 11:25:00,84.99,85.09,84.75,84.77,62029.81400980567,52.5153,52.5771,52.367,52.3793,62029.814
2011-11-23 11:30:00,84.75,84.95,84.6,84.6,80586.63231862149,52.367,52.4906,52.2743,52.2743,80586.6323
2011-11-23 11:35:00,84.58,84.95,84.52,84.93,126457.41914940217,52.2619,52.4906,52.2249,52.4782,126457.4191
2011-11-23 11:40:00,84.91,85.12,84.88,85.02,45558.03146602534,52.4658,52.5956,52.4473,52.5338,45558.0315
2011-11-23 11:45:00,85.02,85.24,85.02,85.23,46287.79398378776,52.5338,52.6697,52.5338,52.6636,46287.794
2011-11-23 11:50:00,85.23,85.39,85.18,85.28,55878.95850295099,52.6636,52.7624,52.6327,52.6945,55878.9585
2011-11-23 11:55:00,85.28,85.3,85.03,85.09,27522.4720984684,52.6945,52.7068,52.54,52.5771,27522.4721
2011-11-23 12:00:00,85.07,85.39,85.07,85.39,68180.66951666035,52.5647,52.7624,52.5647,52.7624,68180.6695
2011-11-23 12:05:00,85.38,85.4,85.3,85.35,38364.65807665292,52.7563,52.7686,52.7068,52.7377,38364.6581
2011-11-23 12:10:00,85.34,85.38,85.11,85.11,52334.39770239067,52.7315,52.7563,52.5894,52.5894,52334.3977
2011-11-23 12:15:00,85.13,85.24,85.04,85.13,21371.61659161372,52.6018,52.6697,52.5462,52.6018,21371.6166
2011-11-23 12:20:00,85.14,85.29,85.07,85.21,24394.91845091517,52.608,52.7006,52.5647,52.6512,24394.9185
2011-11-23 12:25:00,85.19,85.26,84.97,84.97,35862.61515861034,52.6389,52.6821,52.5029,52.5029,35862.6152
2011-11-23 12:30:00,85.01,85.05,84.92,84.97,50562.117302110506,52.5276,52.5523,52.472,52.5029,50562.1173
2011-11-23 12:35:00,85.01,85.11,84.99,84.99,22622.63805063501,52.5276,52.5894,52.5153,52.5153,22622.6381
2011-11-23 12:40:00,84.99,85.1,84.97,85.05,29920.26322825921,52.5153,52.5832,52.5029,52.5523,29920.2632
2011-11-23 12:45:00,85.04,85.15,84.96,85.02,45141.02431301824,52.5462,52.6141,52.4967,52.5338,45141.0243
2011-11-23 12:50:00,85.02,85.39,84.99,85.39,42534.729606723886,52.5338,52.7624,52.5153,52.7624,42534.7296
2011-11-23 12:55:00,85.37,85.46,85.27,85.28,30858.529322525173,52.7501,52.8057,52.6883,52.6945,30858.5293
2011-11-23 13:00:00,85.27,85.27,85.15,85.27,16680.28612028388,52.6883,52.6883,52.6141,52.6883,16680.2861
2011-11-23 13:05:00,85.28,85.38,85.25,85.33,49519.59941959276,52.6945,52.7563,52.6759,52.7254,49519.5994
2011-11-23 13:10:00,85.31,85.35,85.07,85.07,28564.98998098614,52.713,52.7377,52.5647,52.5647,28564.99
2011-11-23 13:15:00,85.12,85.24,85.08,85.22,17201.54506154275,52.5956,52.6697,52.5709,52.6574,17201.5451
2011-11-23 13:20:00,85.25,85.32,85.05,85.11,18556.81830881581,52.6759,52.7192,52.5523,52.5894,18556.8183
2011-11-23 13:25:00,85.13,85.35,85.06,85.33,29503.25607525211,52.6018,52.7377,52.5585,52.7254,29503.2561
2011-11-23 13:30:00,85.32,85.56,85.31,85.37,69848.69812868875,52.7192,52.8675,52.713,52.7501,69848.6981
2011-11-23 13:35:00,85.37,85.47,85.25,85.27,38573.16165315647,52.7501,52.8119,52.6759,52.6883,38573.1617
2011-11-23 13:40:00,85.26,85.26,84.89,84.92,47538.81544280905,52.6821,52.6821,52.4535,52.472,47538.8154
2011-11-23 13:45:00,84.92,85.08,84.89,84.95,30545.77395776985,52.472,52.5709,52.4535,52.4906,30545.774
2011-11-23 13:50:00,84.92,85.14,84.89,85.06,25854.44348644001,52.472,52.608,52.4535,52.5585,25854.4435
2011-11-23 13:55:00,85.04,85.08,84.61,84.75,51604.63518462825,52.5462,52.5709,52.2805,52.367,51604.6352
2011-11-23 14:00:00,84.73,84.99,84.64,84.95,46809.05292504664,52.3546,52.5153,52.299,52.4906,46809.0529
2011-11-23 14:05:00,84.93,85.0,84.79,84.8,35549.859793855016,52.4782,52.5214,52.3917,52.3979,35549.8598
2011-11-23 14:10:00,84.79,84.81,84.41,84.43,74331.52502351503,52.3917,52.404,52.1569,52.1692,74331.525
2011-11-23 14:15:00,84.48,84.51,84.32,84.45,168887.89696787426,52.2001,52.2187,52.1013,52.1816,168887.897
2011-11-23 14:20:00,84.45,84.62,84.41,84.6,24811.925603922267,52.1816,52.2866,52.1569,52.2743,24811.9256
2011-11-23 14:25:00,84.58,84.6,84.33,84.51,22831.14162713856,52.2619,52.2743,52.1075,52.2187,22831.1416
2011-11-23 14:30:00,84.51,84.62,84.49,84.62,28773.493557489688,52.2187,52.2866,52.2063,52.2866,28773.4936
2011-11-23 14:35:00,84.62,84.75,84.57,84.64,27209.71673371308,52.2866,52.367,52.2558,52.299,27209.7167
2011-11-23 14:40:00,84.62,84.69,84.46,84.46,27105.464945461303,52.2866,52.3299,52.1878,52.1878,27105.4649
2011-11-23 14:45:00,84.49,84.75,84.48,84.75,39719.93132392599,52.2063,52.367,52.2001,52.367,39719.9313
2011-11-23 14:50:00,84.72,84.83,84.7,84.78,37426.39198238695,52.3484,52.4164,52.3361,52.3855,37426.392
2011-11-23 14:55:00,84.79,84.83,84.65,84.72,37426.39198238695,52.3917,52.4164,52.3052,52.3484,37426.392
2011-11-23 15:00:00,84.72,85.01,84.53,84.79,145118.48924646975,52.3484,52.5276,52.231,52.3917,145118.4892
2011-11-23 15:05:00,84.79,85.03,84.7,84.82,63280.83546882696,52.3917,52.54,52.3361,52.4102,63280.8355
2011-11-23 15:10:00,84.84,85.12,84.78,84.93,67867.91415190503,52.4226,52.5956,52.3855,52.4782,67867.9142
2011-11-23 15:15:00,84.95,85.02,84.79,84.79,44411.26179525583,52.4906,52.5338,52.3917,52.3917,44411.2618
2011-11-23 15:20:00,84.81,84.85,84.43,84.55,64740.36050435181,52.404,52.4288,52.1692,52.2434,64740.3605
2011-11-23 15:25:00,84.57,84.6,84.45,84.57,95911.6451916323,52.2558,52.2743,52.1816,52.2558,95911.6452
2011-11-23 15:30:00,84.57,84.74,84.49,84.62,79022.85549484487,52.2558,52.3608,52.2063,52.2866,79022.8555
2011-11-23 15:35:00,84.62,84.71,84.56,84.59,80482.38053036972,52.2866,52.3423,52.2496,52.2681,80482.3805
2011-11-23 15:40:00,84.62,85.05,84.55,85.04,114885.4706534552,52.2866,52.5523,52.2434,52.5462,114885.4707
2011-11-23 15:45:00,85.04,85.04,84.78,84.89,170034.66663864377,52.5462,52.5462,52.3855,52.4535,170034.6666
2011-11-23 15:50:00,84.89,85.05,84.79,84.94,128333.9513379341,52.4535,52.5523,52.3917,52.4844,128333.9513
2011-11-23 15:55:00,84.92,84.92,84.17,84.21,334543.9884999435,52.472,52.472,52.0086,52.0333,334543.9885
2011-11-25 09:30:00,83.97,84.35,83.94,84.34,90177.79683778471,51.885,52.1198,51.8665,52.1136,90177.7968
2011-11-25 09:35:00,84.34,85.41,84.26,85.0,70682.71243470293,52.1136,52.7748,52.0642,52.5214,70682.7124
2011-11-25 09:40:00,85.0,85.2,84.89,85.08,43472.99570098986,52.5214,52.645,52.4535,52.5709,43472.9957
2011-11-25 09:45:00,85.03,85.03,84.54,84.54,30233.01859301453,52.54,52.54,52.2372,52.2372,30233.0186
2011-11-25 09:50:00,84.57,85.07,84.53,84.75,47434.56365455728,52.2558,52.5647,52.231,52.367,47434.5637
2011-11-25 09:55:00,84.79,84.94,84.62,84.62,23143.89699189388,52.3917,52.4844,52.2866,52.2866,23143.897
2011-11-25 10:00:00,84.58,84.83,84.55,84.82,16888.789696787426,52.2619,52.4164,52.2434,52.4102,16888.7897
2011-11-25 10:05:00,84.81,85.06,84.79,84.86,41283.7081477026,52.404,52.5585,52.3917,52.4349,41283.7081
2011-11-25 10:10:00,84.91,84.99,84.79,84.84,20641.8540738513,52.4658,52.5153,52.3917,52.4226,20641.8541
2011-11-25 10:15:00,84.89,84.99,84.69,84.98,26792.709580705978,52.4535,52.5153,52.3299,52.5091,26792.7096
2011-11-25 10:20:00,84.96,84.98,84.77,84.83,16054.775390773231,52.4967,52.5091,52.3793,52.4164,16054.7754
2011-11-25 10:25:00,84.82,84.93,84.59,84.7,20016.34334434065,52.4102,52.4782,52.2681,52.3361,20016.3433
2011-11-25 10:30:00,84.66,84.79,84.63,84.72,19807.839767837104,52.3114,52.3917,52.2928,52.3484,19807.8398
2011-11-25 10:35:00,84.73,84.88,84.7,84.73,22309.88268587969,52.3546,52.4473,52.3361,52.3546,22309.8827
2011-11-25 10:40:00,84.72,84.89,84.7,84.83,23456.652356649203,52.3484,52.4535,52.3361,52.4164,23456.6524
2011-11-25 10:45:00,84.81,84.9,84.53,84.61,28669.24176923792,52.404,52.4597,52.231,52.2805,28669.2418
2011-11-25 10:50:00,84.57,84.74,84.46,84.46,21058.8612268584,52.2558,52.3608,52.1878,52.1878,21058.8612
2011-11-25 10:55:00,84.46,84.55,84.32,84.34,43264.49212448631,52.1878,52.2434,52.1013,52.1136,43264.4921
2011-11-25 11:00:00,84.37,84.42,84.15,84.27,38051.9027118976,52.1322,52.1631,51.9962,52.0704,38051.9027
2011-11-25 11:05:00,84.27,84.34,84.22,84.28,24082.16308615985,52.0704,52.1136,52.0395,52.0766,24082.1631
2011-11-25 11:10:00,84.25,84.33,84.19,84.23,72454.9928349831,52.058,52.1075,52.021,52.0457,72454.9928
2011-11-25 11:15:00,84.23,84.36,84.14,84.36,38885.917017911794,52.0457,52.126,51.9901,52.126,38885.917
2011-11-25 11:20:00,84.36,84.55,84.35,84.55,23248.148780145657,52.126,52.2434,52.1198,52.2434,23248.1488
2011-11-25 11:25:00,84.53,84.54,84.31,84.32,18556.81830881581,52.231,52.2372,52.0951,52.1013,18556.8183
2011-11-25 11:30:00,84.33,84.42,84.28,84.34,20850.357650354847,52.1075,52.1631,52.0766,52.1136,20850.3577
2011-11-25 11:35:00,84.37,84.37,84.12,84.21,24290.6666626634,52.1322,52.1322,51.9777,52.0333,24290.6667
2011-11-25 11:40:00,84.23,84.27,84.02,84.03,21267.364803361943,52.0457,52.0704,51.9159,51.9221,21267.3648
2011-11-25 11:45:00,83.99,84.08,83.89,84.03,18348.314732312265,51.8974,51.953,51.8356,51.9221,18348.3147
2011-11-25 11:50:00,84.04,84.08,83.71,83.73,27835.22746322372,51.9283,51.953,51.7244,51.7367,27835.2275
2011-11-25 11:55:00,83.71,83.85,83.69,83.73,24186.414874411625,51.7244,51.8109,51.712,51.7367,24186.4149
2011-11-25 12:00:00,83.77,83.94,83.72,83.88,35341.356217351466,51.7614,51.8665,51.7305,51.8294,35341.3562
2011-11-25 12:05:00,83.83,83.89,83.62,83.72,42430.477818472114,51.7985,51.8356,51.6687,51.7305,42430.4778
2011-11-25 12:10:00,83.76,83.79,83.57,83.75,19703.587979585333,51.7553,51.7738,51.6379,51.7491,19703.588
2011-11-25 12:15:00,83.71,83.73,83.47,83.56,37843.39913539405,51.7244,51.7367,51.5761,51.6317,37843.3991
2011-11-25 12:20:00,83.58,83.6,83.38,83.47,55461.9513499439,51.644,51.6564,51.5205,51.5761,55461.9513
2011-11-25 12:25:00,83.49,83.84,83.47,83.84,35237.104429099694,51.5884,51.8047,51.5761,51.8047,35237.1044
2011-11-25 12:30:00,83.84,83.85,83.69,83.79,45245.27610127002,51.8047,51.8109,51.712,51.7738,45245.2761
2011-11-25 12:35:00,83.8,83.82,83.57,83.61,55878.95850295099,51.78,51.7923,51.6379,51.6626,55878.9585
2011-11-25 12:40:00,83.57,83.62,83.34,83.43,59527.77109176309,51.6379,51.6687,51.4957,51.5513,59527.7711
2011-11-25 12:45:00,83.41,83.73,83.36,83.73,94452.12015610746,51.539,51.7367,51.5081,51.7367,94452.1202
2011-11-25 12:50:00,83.73,83.93,83.53,83.57,83088.67523666407,51.7367,51.8603,51.6131,51.6379,83088.6752
2011-11-25 12:55:00,83.58,83.58,83.18,83.27,161903.0271550054,51.644,51.644,51.3969,51.4525,161903.0272
2011-11-28 09:30:00,85.47,86.2,85.36,86.19,143763.21599919666,52.8119,53.2629,52.7439,53.2568,143763.216
2011-11-28 09:35:00,86.2,86.74,86.12,86.64,106753.83116981684,53.2629,53.5966,53.2135,53.5348,106753.8312
2011-11-28 09:40:00,86.62,86.96,86.62,86.94,94660.623732611,53.5224,53.7325,53.5224,53.7202,94660.6237
2011-11-28 09:45:00,86.92,87.17,86.84,87.16,90073.54504953294,53.7078,53.8623,53.6584,53.8561,90073.545
2011-11-28 09:50:00,87.16,87.38,87.03,87.28,55044.9441969368,53.8561,53.9921,53.7758,53.9303,55044.9442
2011-11-28 09:55:00,87.29,87.49,87.06,87.09,77563.33045932003,53.9364,54.06,53.7943,53.8129,77563.3305
2011-11-28 10:00:00,87.07,87.15,86.9,86.9,69848.69812868875,53.8005,53.8499,53.6955,53.6955,69848.6981
2011-11-28 10:05:00,86.9,87.04,86.88,87.01,57859.74247973471,53.6955,53.782,53.6831,53.7634,57859.7425
2011-11-28 10:10:00,87.03,87.1,86.83,86.9,55983.21029120277,53.7758,53.819,53.6522,53.6955,55983.2103
2011-11-28 10:15:00,86.92,87.15,86.92,87.13,26584.20600420243,53.7078,53.8499,53.7078,53.8376,26584.206
2011-11-28 10:20:00,87.14,87.19,86.83,86.83,32005.29899329469,53.8438,53.8746,53.6522,53.6522,32005.299
2011-11-28 10:25:00,86.86,87.07,86.86,87.02,28356.48640448259,53.6707,53.8005,53.6707,53.7696,28356.4864
2011-11-28 10:30:00,87.05,87.24,86.99,87.21,80899.38768337682,53.7881,53.9055,53.7511,53.887,80899.3877
2011-11-28 10:35:00,87.2,87.51,87.14,87.16,50457.865513858735,53.8808,54.0724,53.8438,53.8561,50457.8655
2011-11-28 10:40:00,87.19,87.37,87.12,87.35,33881.83118182663,53.8746,53.9859,53.8314,53.9735,33881.8312
2011-11-28 10:45:00,87.34,87.38,87.12,87.12,39407.175959170665,53.9673,53.9921,53.8314,53.8314,39407.176
2011-11-28 10:50:00,87.14,87.17,86.94,87.17,35654.11158210679,53.8438,53.8623,53.7202,53.8623,35654.1116
2011-11-28 10:55:00,87.18,87.26,86.95,87.0,28043.73103972727,53.8685,53.9179,53.7264,53.7572,28043.731
2011-11-28 11:00:00,86.99,87.29,86.99,87.08,36071.11873511389,53.7511,53.9364,53.7511,53.8067,36071.1187
2011-11-28 11:05:00,87.11,87.19,87.0,87.11,40241.19026518486,53.8252,53.8746,53.7572,53.8252,40241.1903
2011-11-28 11:10:00,87.11,87.15,86.98,86.98,50040.85836085164,53.8252,53.8499,53.7449,53.7449,50040.8584
2011-11-28 11:15:00,86.99,87.16,86.96,87.07,32005.29899329469,53.7511,53.8561,53.7325,53.8005,32005.299
2011-11-28 11:20:00,87.03,87.13,86.89,87.0,24290.6666626634,53.7758,53.8376,53.6893,53.7572,24290.6667
2011-11-28 11:25:00,87.0,87.23,86.85,87.22,23977.911297908075,53.7572,53.8994,53.6646,53.8932,23977.9113
2011-11-28 11:30:00,87.24,87.48,87.23,87.41,43368.743912738086,53.9055,54.0538,53.8994,54.0106,43368.7439
2011-11-28 11:35:00,87.44,87.44,87.2,87.31,19495.084403081783,54.0291,54.0291,53.8808,53.9488,19495.0844
2011-11-28 11:40:00,87.31,87.4,87.26,87.37,22518.38626238324,53.9488,54.0044,53.9179,53.9859,22518.3863
2011-11-28 11:45:00,87.38,87.51,87.34,87.45,36696.62946462453,53.9921,54.0724,53.9673,54.0353,36696.6295
2011-11-28 11:50:00,87.45,87.49,87.32,87.43,15220.76108475904,54.0353,54.06,53.955,54.0229,15220.7611
2011-11-28 11:55:00,87.46,87.53,87.39,87.42,24916.17739217404,54.0415,54.0847,53.9982,54.0168,24916.1774
2011-11-28 12:00:00,87.42,87.48,87.34,87.42,17618.552214549847,54.0168,54.0538,53.9673,54.0168,17618.5522
2011-11-28 12:05:00,87.4,87.5,87.25,87.25,29294.75249874856,54.0044,54.0662,53.9117,53.9117,29294.7525
2011-11-28 12:10:00,87.24,87.36,87.21,87.21,29816.01144000743,53.9055,53.9797,53.887,53.887,29816.0114
2011-11-28 12:15:00,87.21,87.34,87.13,87.17,36905.13304112808,53.887,53.9673,53.8376,53.8623,36905.133
2011-11-28 12:20:00,87.16,87.23,87.01,87.12,21997.127321124364,53.8561,53.8994,53.7634,53.8314,21997.1273
2011-11-28 12:25:00,87.12,87.13,86.81,86.81,44307.01000700405,53.8314,53.8376,53.6398,53.6398,44307.01
2011-11-28 12:30:00,86.84,86.85,86.56,86.71,65470.12302211423,53.6584,53.6646,53.4854,53.5781,65470.123
2011-11-28 12:35:00,86.73,86.9,86.59,86.9,55774.70671469922,53.5904,53.6955,53.5039,53.6955,55774.7067
2011-11-28 12:40:00,86.86,86.9,86.71,86.8,25958.695274691785,53.6707,53.6955,53.5781,53.6337,25958.6953
2011-11-28 12:45:00,86.83,86.86,86.79,86.81,11780.45207245049,53.6522,53.6707,53.6275,53.6398,11780.4521
2011-11-28 12:50:00,86.79,86.96,86.76,86.83,25020.429180425817,53.6275,53.7325,53.609,53.6522,25020.4292
2011-11-28 12:55:00,86.85,86.87,86.74,86.8,34507.34191133727,53.6646,53.6769,53.5966,53.6337,34507.3419
2011-11-28 13:00:00,86.76,86.84,86.67,86.76,14073.991413989525,53.609,53.6584,53.5533,53.609,14073.9914
2011-11-28 13:05:00,86.74,86.81,86.67,86.8,16054.775390773231,53.5966,53.6398,53.5533,53.6337,16054.7754
2011-11-28 13:10:00,86.79,86.83,86.72,86.81,31588.291840287595,53.6275,53.6522,53.5842,53.6398,31588.2918
2011-11-28 13:15:00,86.79,86.81,86.67,86.77,32005.29899329469,53.6275,53.6398,53.5533,53.6151,32005.299
2011-11-28 13:20:00,86.77,86.96,86.72,86.88,37947.65092364582,53.6151,53.7325,53.5842,53.6831,37947.6509
2011-11-28 13:25:00,86.9,86.95,86.83,86.87,17722.804002801622,53.6955,53.7264,53.6522,53.6769,17722.804
2011-11-28 13:30:00,86.87,86.97,86.85,86.86,33881.83118182663,53.6769,53.7387,53.6646,53.6707,33881.8312
2011-11-28 13:35:00,86.85,86.87,86.71,86.72,28043.73103972727,53.6646,53.6769,53.5781,53.5842,28043.731
2011-11-28 13:40:00,86.71,86.75,86.65,86.68,33256.32045231598,53.5781,53.6028,53.541,53.5595,33256.3205
2011-11-28 13:45:00,86.7,86.72,86.65,86.7,14699.502143500167,53.5719,53.5842,53.541,53.5719,14699.5021
2011-11-28 13:50:00,86.7,86.71,86.38,86.49,57025.728173720505,53.5719,53.5781,53.3742,53.4421,57025.7282
2011-11-28 13:55:00,86.47,86.53,86.28,86.33,24707.673815670496,53.4298,53.4668,53.3124,53.3433,24707.6738
2011-11-28 14:00:00,86.3,86.56,86.25,86.55,24811.925603922267,53.3247,53.4854,53.2938,53.4792,24811.9256
2011-11-28 14:05:00,86.54,86.64,86.49,86.57,38573.16165315647,53.473,53.5348,53.4421,53.4916,38573.1617
2011-11-28 14:10:00,86.56,86.61,86.53,86.58,60257.53360952551,53.4854,53.5163,53.4668,53.4977,60257.5336
2011-11-28 14:15:00,86.57,86.6,86.52,86.55,28460.738192734367,53.4916,53.5101,53.4607,53.4792,28460.7382
2011-11-28 14:20:00,86.57,86.72,86.49,86.57,30441.52216951808,53.4916,53.5842,53.4421,53.4916,30441.5222
2011-11-28 14:25:00,86.55,86.65,86.43,86.63,43368.743912738086,53.4792,53.541,53.405,53.5286,43368.7439
2011-11-28 14:30:00,86.63,86.71,86.6,86.63,23977.911297908075,53.5286,53.5781,53.5101,53.5286,23977.9113
2011-11-28 14:35:00,86.65,86.73,86.56,86.61,30128.76680476276,53.541,53.5904,53.4854,53.5163,30128.7668
2011-11-28 14:40:00,86.62,86.62,86.44,86.5,41700.71530070969,53.5224,53.5224,53.4112,53.4483,41700.7153
2011-11-28 14:45:00,86.49,86.51,86.36,86.39,30858.529322525173,53.4421,53.4545,53.3618,53.3803,30858.5293
2011-11-28 14:50:00,86.41,86.42,86.2,86.27,31901.04720504292,53.3927,53.3989,53.2629,53.3062,31901.0472
2011-11-28 14:55:00,86.26,86.32,86.16,86.27,33986.0829700784,53.3,53.3371,53.2382,53.3062,33986.083
2011-11-28 15:00:00,86.3,86.36,86.23,86.25,66095.63375162486,53.3247,53.3618,53.2815,53.2938,66095.6338
2011-11-28 15:05:00,86.29,86.3,85.93,85.99,75999.55363554342,53.3185,53.3247,53.0961,53.1332,75999.5536
2011-11-28 15:10:00,85.98,86.04,85.76,85.89,86633.23603722439,53.127,53.1641,52.9911,53.0714,86633.236
2011-11-28 15:15:00,85.88,85.91,85.58,85.91,104668.79540478134,53.0652,53.0837,52.8798,53.0837,104668.7954
2011-11-28 15:20:00,85.93,86.15,85.81,86.07,60361.78539777728,53.0961,53.232,53.0219,53.1826,60361.7854
2011-11-28 15:25:00,86.07,86.07,85.91,85.94,35654.11158210679,53.1826,53.1826,53.0837,53.1023,35654.1116
2011-11-28 15:30:00,85.91,86.08,85.86,85.88,71308.22316421357,53.0837,53.1888,53.0528,53.0652,71308.2232
2011-11-28 15:35:00,85.9,86.29,85.89,86.13,151894.85548283506,53.0776,53.3185,53.0714,53.2197,151894.8555
2011-11-28 15:40:00,86.13,86.2,85.97,86.18,122287.34761933118,53.2197,53.2629,53.1208,53.2506,122287.3476
2011-11-28 15:45:00,86.16,86.36,86.05,86.34,249683.0328629993,53.2382,53.3618,53.1702,53.3494,249683.0329
2011-11-28 15:50:00,86.36,86.49,86.22,86.39,134172.05148003343,53.3618,53.4421,53.2753,53.3803,134172.0515
2011-11-28 15:55:00,86.41,87.0,86.41,86.91,299411.1358590956,53.3927,53.7572,53.3927,53.7016,299411.1359
2011-11-29 09:30:00,87.13,87.4,86.93,87.36,114989.72244170698,53.8376,54.0044,53.714,53.9797,114989.7224
2011-11-29 09:35:00,87.39,87.72,87.29,87.67,88301.26464925279,53.9982,54.2021,53.9364,54.1712,88301.2646
2011-11-29 09:40:00,87.7,88.05,87.64,88.05,86737.48782547617,54.1898,54.406,54.1527,54.406,86737.4878
2011-11-29 09:45:00,88.05,88.36,87.9,88.36,92784.09154407908,54.406,54.5976,54.3134,54.5976,92784.0915
2011-11-29 09:50:00,88.32,88.79,88.15,88.6,127291.43345541637,54.5729,54.8633,54.4678,54.7459,127291.4335
2011-11-29 09:55:00,88.64,88.64,88.3,88.54,31901.04720504292,54.7706,54.7706,54.5605,54.7088,31901.0472
2011-11-29 10:00:00,88.54,88.79,88.19,88.34,126874.42630240924,54.7088,54.8633,54.4925,54.5852,126874.4263
2011-11-29 10:05:00,88.3,88.77,88.27,88.71,103313.52215750828,54.5605,54.8509,54.542,54.8139,103313.5222
2011-11-29 10:10:00,88.7,88.82,88.6,88.66,111966.42058240554,54.8077,54.8818,54.7459,54.783,111966.4206
2011-11-29 10:15:00,88.67,88.82,88.61,88.76,101019.98281596924,54.7891,54.8818,54.7521,54.8448,101019.9828
2011-11-29 10:20:00,88.78,88.82,88.57,88.73,103730.52931051535,54.8571,54.8818,54.7274,54.8262,103730.5293
2011-11-29 10:25:00,88.75,88.9,88.54,88.54,67450.90699889793,54.8386,54.9313,54.7088,54.7088,67450.907
2011-11-29 10:30:00,88.56,88.6,88.45,88.58,49623.851207844535,54.7212,54.7459,54.6532,54.7335,49623.8512
2011-11-29 10:35:00,88.57,88.57,88.43,88.46,36905.13304112808,54.7274,54.7274,54.6408,54.6594,36905.133
2011-11-29 10:40:00,88.48,88.68,88.45,88.57,49206.84405483744,54.6717,54.7953,54.6532,54.7274,49206.8441
2011-11-29 10:45:00,88.51,88.61,88.44,88.52,40449.69384168841,54.6903,54.7521,54.647,54.6965,40449.6938
2011-11-29 10:50:00,88.56,88.74,88.49,88.62,31275.53647553227,54.7212,54.8324,54.6779,54.7582,31275.5365
2011-11-29 10:55:00,88.63,88.66,88.49,88.58,26896.96136895776,54.7644,54.783,54.6779,54.7335,26896.9614
2011-11-29 11:00:00,88.58,88.71,88.5,88.5,34715.84548784082,54.7335,54.8139,54.6841,54.6841,34715.8455
2011-11-29 11:05:00,88.53,88.55,88.31,88.42,36696.62946462453,54.7026,54.715,54.5667,54.6347,36696.6295
2011-11-29 11:10:00,88.4,88.62,88.4,88.53,25124.680968677592,54.6223,54.7582,54.6223,54.7026,25124.681
2011-11-29 11:15:00,88.55,88.8,88.55,88.8,27730.97567497195,54.715,54.8695,54.715,54.8695,27730.9757
2011-11-29 11:20:00,88.8,88.85,88.65,88.71,27522.4720984684,54.8695,54.9004,54.7768,54.8139,27522.4721
2011-11-29 11:25:00,88.76,89.02,88.75,88.9,40136.93847693308,54.8448,55.0054,54.8386,54.9313,40136.9385
2011-11-29 11:30:00,88.9,89.09,88.9,89.09,40345.44205343663,54.9313,55.0487,54.9313,55.0487,40345.4421
2011-11-29 11:35:00,89.11,89.21,89.09,89.12,22726.889838886786,55.061,55.1228,55.0487,55.0672,22726.8898
2011-11-29 11:40:00,89.16,89.26,88.84,88.89,33047.81687581243,55.0919,55.1537,54.8942,54.9251,33047.8169
2011-11-29 11:45:00,88.9,88.95,88.79,88.79,97371.17022715714,54.9313,54.9622,54.8633,54.8633,97371.1702
2011-11-29 11:50:00,88.79,88.84,88.51,88.53,75269.791117781,54.8633,54.8942,54.6903,54.7026,75269.7911
2011-11-29 11:55:00,88.51,88.85,88.51,88.83,76520.81257680229,54.6903,54.9004,54.6903,54.888,76520.8126
2011-11-29 12:00:00,88.83,89.02,88.79,88.9,65365.87123386245,54.888,55.0054,54.8633,54.9313,65365.8712
2011-11-29 12:05:00,88.89,89.24,88.87,89.17,35549.859793855016,54.9251,55.1413,54.9127,55.0981,35549.8598
2011-11-29 12:10:00,89.18,89.24,89.11,89.23,15846.271814269683,55.1043,55.1413,55.061,55.1352,15846.2718
2011-11-29 12:15:00,89.23,89.38,89.17,89.28,29294.75249874856,55.1352,55.2278,55.0981,55.1661,29294.7525
2011-11-29 12:20:00,89.25,89.32,89.15,89.21,37426.39198238695,55.1475,55.1908,55.0857,55.1228,37426.392
2011-11-29 12:25:00,89.18,89.4,89.18,89.4,40345.44205343663,55.1043,55.2402,55.1043,55.2402,40345.4421
2011-11-29 12:30:00,89.4,89.4,88.91,89.04,55878.95850295099,55.2402,55.2402,54.9374,55.0178,55878.9585
2011-11-29 12:35:00,89.0,89.14,88.79,88.81,28564.98998098614,54.993,55.0796,54.8633,54.8756,28564.99
2011-11-29 12:40:00,88.81,88.86,88.64,88.64,43368.743912738086,54.8756,54.9065,54.7706,54.7706,43368.7439
2011-11-29 12:45:00,88.66,88.67,88.49,88.52,53168.41200840486,54.783,54.7891,54.6779,54.6965,53168.412
2011-11-29 12:50:00,88.51,88.56,88.43,88.47,27522.4720984684,54.6903,54.7212,54.6408,54.6656,27522.4721
2011-11-29 12:55:00,88.47,88.55,88.37,88.53,53272.66379665664,54.6656,54.715,54.6038,54.7026,53272.6638
2011-11-29 13:00:00,88.53,88.54,88.29,88.29,19495.084403081783,54.7026,54.7088,54.5543,54.5543,19495.0844
2011-11-29 13:05:00,88.29,88.34,88.07,88.26,31692.54362853937,54.5543,54.5852,54.4184,54.5358,31692.5436
2011-11-29 13:10:00,88.26,88.38,88.23,88.38,12718.718166716457,54.5358,54.6099,54.5173,54.6099,12718.7182
2011-11-29 13:15:00,88.37,88.46,88.33,88.33,8548.646636645488,54.6038,54.6594,54.5791,54.5791,8548.6466
2011-11-29 13:20:00,88.31,88.8,88.31,88.79,48477.08153707502,54.5667,54.8695,54.5667,54.8633,48477.0815
2011-11-29 13:25:00,88.75,89.1,88.75,88.99,70474.20885819939,54.8386,55.0548,54.8386,54.9869,70474.2089
2011-11-29 13:30:00,89.0,89.0,88.58,88.65,11988.955648954035,54.993,54.993,54.7335,54.7768,11988.9556
2011-11-29 13:35:00,88.58,88.79,88.5,88.74,12718.718166716457,54.7335,54.8633,54.6841,54.8324,12718.7182
2011-11-29 13:40:00,88.78,88.79,88.56,88.57,12197.459225457584,54.8571,54.8633,54.7212,54.7274,12197.4592
2011-11-29 13:45:00,88.57,88.57,88.32,88.32,24499.170239166942,54.7274,54.7274,54.5729,54.5729,24499.1702
2011-11-29 13:50:00,88.34,88.43,88.15,88.18,19912.09155608888,54.5852,54.6408,54.4678,54.4864,19912.0916
2011-11-29 13:55:00,88.2,88.28,88.13,88.22,25854.44348644001,54.4987,54.5482,54.4555,54.5111,25854.4435
2011-11-29 14:00:00,88.16,88.45,88.08,88.41,19286.58082657824,54.474,54.6532,54.4246,54.6285,19286.5808
2011-11-29 14:05:00,88.41,88.49,88.28,88.29,42221.97424196856,54.6285,54.6779,54.5482,54.5543,42221.9742
2011-11-29 14:10:00,88.28,88.37,88.22,88.27,30545.77395776985,54.5482,54.6038,54.5111,54.542,30545.774
2011-11-29 14:15:00,88.26,88.46,88.18,88.46,33881.83118182663,54.5358,54.6594,54.4864,54.6594,33881.8312
2011-11-29 14:20:00,88.44,88.79,88.44,88.79,101853.99712198344,54.647,54.8633,54.647,54.8633,101853.9971
2011-11-29 14:25:00,88.79,88.79,88.59,88.61,20850.357650354847,54.8633,54.8633,54.7397,54.7521,20850.3577
2011-11-29 14:30:00,88.63,88.74,88.6,88.64,44411.26179525583,54.7644,54.8324,54.7459,54.7706,44411.2618
2011-11-29 14:35:00,88.66,88.7,88.55,88.58,29711.75965175566,54.783,54.8077,54.715,54.7335,29711.7597
2011-11-29 14:40:00,88.61,88.71,88.53,88.61,20954.60943860662,54.7521,54.8139,54.7026,54.7521,20954.6094
2011-11-29 14:45:00,88.64,88.72,88.51,88.51,20433.35049734775,54.7706,54.82,54.6903,54.6903,20433.3505
2011-11-29 14:50:00,88.51,88.54,88.35,88.52,24811.925603922267,54.6903,54.7088,54.5914,54.6965,24811.9256
2011-11-29 14:55:00,88.54,88.64,88.49,88.57,17097.293273290976,54.7088,54.7706,54.6779,54.7274,17097.2933
2011-11-29 15:00:00,88.54,88.65,88.54,88.59,28981.99713399324,54.7088,54.7768,54.7088,54.7397,28981.9971
2011-11-29 15:05:00,88.57,88.58,88.33,88.41,27730.97567497195,54.7274,54.7335,54.5791,54.6285,27730.9757
2011-11-29 15:10:00,88.38,88.72,88.37,88.7,44828.26894826292,54.6099,54.82,54.6038,54.8077,44828.2689
2011-11-29 15:15:00,88.71,88.91,88.68,88.79,56608.72102071341,54.8139,54.9374,54.7953,54.8633,56608.721
2011-11-29 15:20:00,88.79,88.88,88.7,88.83,35654.11158210679,54.8633,54.9189,54.8077,54.888,35654.1116
2011-11-29 15:25:00,88.82,88.86,88.69,88.71,36800.88125287631,54.8818,54.9065,54.8015,54.8139,36800.8813
2011-11-29 15:30:00,88.73,88.97,88.73,88.95,58172.497844490026,54.8262,54.9745,54.8262,54.9622,58172.4978
2011-11-29 15:35:00,88.95,89.02,88.59,88.61,75269.791117781,54.9622,55.0054,54.7397,54.7521,75269.7911
2011-11-29 15:40:00,88.63,88.7,88.48,88.48,65470.12302211423,54.7644,54.8077,54.6717,54.6717,65470.123
2011-11-29 15:45:00,88.48,88.68,88.45,88.47,87780.00570799391,54.6717,54.7953,54.6532,54.6656,87780.0057
2011-11-29 15:50:00,88.47,88.52,88.21,88.39,113425.94561793037,54.6656,54.6965,54.5049,54.6161,113425.9456
2011-11-29 15:55:00,88.4,88.47,88.29,88.4,282730.8497388117,54.6223,54.6656,54.5543,54.6223,282730.8497
2011-11-30 09:30:00,92.32,93.25,91.95,92.82,258857.19022915544,57.0445,57.6191,56.8159,57.3534,258857.1902
2011-11-30 09:35:00,92.82,92.99,92.24,92.56,205584.5264324988,57.3534,57.4585,56.995,57.1928,205584.5264
2011-11-30 09:40:00,92.6,93.0,92.2,92.95,176185.52214549846,57.2175,57.4646,56.9703,57.4338,176185.5221
2011-11-30 09:45:00,92.95,93.83,92.85,93.7,172953.71670969346,57.4338,57.9775,57.372,57.8972,172953.7167
2011-11-30 09:50:00,93.66,94.09,93.48,93.86,139905.89983388103,57.8725,58.1382,57.7612,57.996,139905.8998
2011-11-30 09:55:00,93.9,94.2,93.75,93.99,94764.87552086278,58.0208,58.2061,57.9281,58.0764,94764.8755
2011-11-30 10:00:00,93.96,94.16,93.5,93.55,135944.3318803136,58.0578,58.1814,57.7736,57.8045,135944.3319
2011-11-30 10:05:00,93.59,93.66,93.36,93.45,88405.51643750456,57.8292,57.8725,57.6871,57.7427,88405.5164
2011-11-30 10:10:00,93.45,93.59,93.26,93.3,87780.00570799391,57.7427,57.8292,57.6253,57.65,87780.0057
2011-11-30 10:15:00,93.3,93.54,93.3,93.42,66616.89269288373,57.65,57.7983,57.65,57.7242,66616.8927
2011-11-30 10:20:00,93.45,93.5,93.04,93.22,87988.50928449746,57.7427,57.7736,57.4894,57.6006,87988.5093
2011-11-30 10:25:00,93.25,93.31,93.02,93.25,50145.110149103406,57.6191,57.6562,57.477,57.6191,50145.1101
2011-11-30 10:30:00,93.22,93.27,93.0,93.1,130210.48352646602,57.6006,57.6315,57.4646,57.5264,130210.4835
2011-11-30 10:35:00,93.11,93.41,93.11,93.36,59840.52645651841,57.5326,57.718,57.5326,57.6871,59840.5265
2011-11-30 10:40:00,93.38,93.73,93.37,93.66,52855.65664364954,57.6994,57.9157,57.6933,57.8725,52855.6566
2011-11-30 10:45:00,93.66,93.84,93.6,93.83,72871.99998799019,57.8725,57.9837,57.8354,57.9775,72872.0
2011-11-30 10:50:00,93.84,93.91,93.73,93.75,55044.9441969368,57.9837,58.0269,57.9157,57.9281,55044.9442
2011-11-30 10:55:00,93.76,93.91,93.65,93.89,44828.26894826292,57.9342,58.0269,57.8663,58.0146,44828.2689
2011-11-30 11:00:00,93.86,93.87,93.51,93.59,54210.929890922605,57.996,58.0022,57.7798,57.8292,54210.9299
2011-11-30 11:05:00,93.61,93.76,93.6,93.68,23769.407721404525,57.8416,57.9342,57.8354,57.8848,23769.4077
2011-11-30 11:10:00,93.68,93.87,93.68,93.77,55044.9441969368,57.8848,58.0022,57.8848,57.9404,55044.9442
2011-11-30 11:15:00,93.73,93.85,93.59,93.75,30337.270381266306,57.9157,57.9899,57.8292,57.9281,30337.2704
2011-11-30 11:20:00,93.75,93.75,93.55,93.6,31796.79541679114,57.9281,57.9281,57.8045,57.8354,31796.7954
2011-11-30 11:25:00,93.59,93.63,93.45,93.58,35237.104429099694,57.8292,57.8539,57.7427,57.823,35237.1044
2011-11-30 11:30:00,93.53,93.72,93.5,93.69,50145.110149103406,57.7921,57.9095,57.7736,57.891,50145.1101
2011-11-30 11:35:00,93.73,93.96,93.72,93.93,44098.5064305005,57.9157,58.0578,57.9095,58.0393,44098.5064
2011-11-30 11:40:00,93.97,94.06,93.91,94.02,35028.600852596144,58.064,58.1196,58.0269,58.0949,35028.6009
2011-11-30 11:45:00,94.03,94.05,93.91,93.93,52125.89412588712,58.1011,58.1134,58.0269,58.0393,52125.8941
2011-11-30 11:50:00,93.94,93.98,93.68,93.68,23769.407721404525,58.0455,58.0702,57.8848,57.8848,23769.4077
2011-11-30 11:55:00,93.68,93.69,93.48,93.5,47226.06007805373,57.8848,57.891,57.7612,57.7736,47226.0601
2011-11-30 12:00:00,93.52,93.54,93.33,93.41,54002.426314419055,57.786,57.7983,57.6686,57.718,54002.4263
2011-11-30 12:05:00,93.41,93.44,93.28,93.35,28460.738192734367,57.718,57.7365,57.6377,57.6809,28460.7382
2011-11-30 12:10:00,93.33,93.33,93.16,93.28,39198.67238266712,57.6686,57.6686,57.5635,57.6377,39198.6724
2011-11-30 12:15:00,93.28,93.43,93.2,93.36,35237.104429099694,57.6377,57.7303,57.5882,57.6871,35237.1044
2011-11-30 12:20:00,93.36,93.6,93.34,93.52,27001.213157209528,57.6871,57.8354,57.6747,57.786,27001.2132
2011-11-30 12:25:00,93.52,93.66,93.38,93.43,43994.25464224873,57.786,57.8725,57.6994,57.7303,43994.2546
2011-11-30 12:30:00,93.43,93.77,93.43,93.72,22831.14162713856,57.7303,57.9404,57.7303,57.9095,22831.1416
2011-11-30 12:35:00,93.71,93.78,93.56,93.56,36279.62231161744,57.9034,57.9466,57.8107,57.8107,36279.6223
2011-11-30 12:40:00,93.56,93.67,93.44,93.48,33881.83118182663,57.8107,57.8786,57.7365,57.7612,33881.8312
2011-11-30 12:45:00,93.48,93.52,93.38,93.47,29711.75965175566,57.7612,57.786,57.6994,57.7551,29711.7597
2011-11-30 12:50:00,93.46,93.56,93.42,93.5,58172.497844490026,57.7489,57.8107,57.7242,57.7736,58172.4978
2011-11-30 12:55:00,93.51,93.51,93.38,93.48,28252.234616230817,57.7798,57.7798,57.6994,57.7612,28252.2346
2011-11-30 13:00:00,93.48,93.63,93.46,93.54,34507.34191133727,57.7612,57.8539,57.7489,57.7983,34507.3419
2011-11-30 13:05:00,93.54,93.69,93.54,93.66,17618.552214549847,57.7983,57.891,57.7983,57.8725,17618.5522
2011-11-30 13:10:00,93.66,93.74,93.6,93.63,17931.30757930517,57.8725,57.9219,57.8354,57.8539,17931.3076
2011-11-30 13:15:00,93.61,93.7,93.58,93.61,17201.54506154275,57.8416,57.8972,57.823,57.8416,17201.5451
2011-11-30 13:20:00,93.69,93.73,93.59,93.71,19599.33619133356,57.891,57.9157,57.8292,57.9034,19599.3362
2011-11-30 13:25:00,93.68,93.8,93.64,93.73,21058.8612268584,57.8848,57.959,57.8601,57.9157,21058.8612
2011-11-30 13:30:00,93.72,93.97,93.71,93.94,31379.788263784045,57.9095,58.064,57.9034,58.0455,31379.7883
2011-11-30 13:35:00,93.95,93.99,93.81,93.83,33881.83118182663,58.0516,58.0764,57.9651,57.9775,33881.8312
2011-11-30 13:40:00,93.83,93.85,93.65,93.73,45975.03861903244,57.9775,57.9899,57.8663,57.9157,45975.0386
2011-11-30 13:45:00,93.71,93.97,93.71,93.84,39928.434900429536,57.9034,58.064,57.9034,57.9837,39928.4349
2011-11-30 13:50:00,93.83,93.86,93.65,93.73,22518.38626238324,57.9775,57.996,57.8663,57.9157,22518.3863
2011-11-30 13:55:00,93.74,93.78,93.59,93.68,49728.10299609631,57.9219,57.9466,57.8292,57.8848,49728.103
2011-11-30 14:00:00,93.68,93.71,93.51,93.62,66304.13732812842,57.8848,57.9034,57.7798,57.8477,66304.1373
2011-11-30 14:05:00,93.62,93.67,93.48,93.54,57755.490691482926,57.8477,57.8786,57.7612,57.7983,57755.4907
2011-11-30 14:10:00,93.55,93.62,93.48,93.54,35966.86694686212,57.8045,57.8477,57.7612,57.7983,35966.8669
2011-11-30 14:15:00,93.56,93.63,93.44,93.47,64844.612292603575,57.8107,57.8539,57.7365,57.7551,64844.6123
2011-11-30 14:20:00,93.5,93.58,93.47,93.53,54836.44062043325,57.7736,57.823,57.7551,57.7921,54836.4406
2011-11-30 14:25:00,93.51,93.68,93.49,93.49,49415.34763134099,57.7798,57.8848,57.7674,57.7674,49415.3476
2011-11-30 14:30:00,93.5,93.61,93.49,93.58,40032.68668868131,57.7736,57.8416,57.7674,57.823,40032.6867
2011-11-30 14:35:00,93.58,93.67,93.51,93.52,64114.849774841154,57.823,57.8786,57.7798,57.786,64114.8498
2011-11-30 14:40:00,93.52,93.6,93.48,93.56,54836.44062043325,57.786,57.8354,57.7612,57.8107,54836.4406
2011-11-30 14:45:00,93.56,93.61,93.31,93.31,50040.85836085164,57.8107,57.8416,57.6562,57.6562,50040.8584
2011-11-30 14:50:00,93.3,93.5,93.3,93.48,42951.736759730986,57.65,57.7736,57.65,57.7612,42951.7368
2011-11-30 14:55:00,93.46,93.5,93.37,93.5,71829.48210547245,57.7489,57.7736,57.6933,57.7736,71829.4821
2011-11-30 15:00:00,93.5,93.55,93.44,93.49,63385.08725707874,57.7736,57.8045,57.7365,57.7674,63385.0873
2011-11-30 15:05:00,93.49,93.67,93.44,93.67,69744.44634043696,57.7674,57.8786,57.7365,57.8786,69744.4463
2011-11-30 15:10:00,93.67,93.96,93.65,93.96,68493.42488141567,57.8786,58.0578,57.8663,58.0578,68493.4249
2011-11-30 15:15:00,93.93,94.0,93.89,93.98,67763.66236365326,58.0393,58.0825,58.0146,58.0702,67763.6624
2011-11-30 15:20:00,93.99,94.0,93.89,93.9,76625.06436505406,58.0764,58.0825,58.0146,58.0208,76625.0644
2011-11-30 15:25:00,93.9,93.97,93.85,93.93,87050.24319023149,58.0208,58.064,57.9899,58.0393,87050.2432
2011-11-30 15:30:00,93.93,93.97,93.84,93.92,108943.11872310408,58.0393,58.064,57.9837,58.0331,108943.1187
2011-11-30 15:35:00,93.94,94.14,93.91,94.11,108630.36335834875,58.0455,58.1691,58.0269,58.1505,108630.3634
2011-11-30 15:40:00,94.11,94.73,94.1,94.67,163258.30040227846,58.1505,58.5336,58.1443,58.4965,163258.3004
2011-11-30 15:45:00,94.67,94.75,94.35,94.51,168783.6451796225,58.4965,58.546,58.2988,58.3977,168783.6452
2011-11-30 15:50:00,94.49,94.88,94.48,94.83,184942.6723586475,58.3853,58.6263,58.3791,58.5954,184942.6724
2011-11-30 15:55:00,94.83,95.06,94.72,94.81,592254.4090583294,58.5954,58.7375,58.5274,58.583,592254.4091
2011-12-01 09:30:00,94.2,94.81,94.2,94.63,96954.16307415004,58.2061,58.583,58.2061,58.4718,96954.1631
2011-12-01 09:35:00,94.66,94.82,94.44,94.44,33986.0829700784,58.4904,58.5892,58.3544,58.3544,33986.083
2011-12-01 09:40:00,94.47,94.96,94.35,94.51,82358.91271890164,58.373,58.6757,58.2988,58.3977,82358.9127
2011-12-01 09:45:00,94.51,94.55,94.28,94.45,43160.240336234536,58.3977,58.4224,58.2556,58.3606,43160.2403
2011-12-01 09:50:00,94.51,94.92,94.49,94.9,72142.23747022777,58.3977,58.651,58.3853,58.6387,72142.2375
2011-12-01 09:55:00,94.93,94.96,94.67,94.73,75791.05005903987,58.6572,58.6757,58.4965,58.5336,75791.0501
2011-12-01 10:00:00,94.73,95.15,94.54,95.07,120515.06721905102,58.5336,58.7931,58.4162,58.7437,120515.0672
2011-12-01 10:05:00,95.1,95.11,94.89,95.02,54210.929890922605,58.7622,58.7684,58.6325,58.7128,54210.9299
2011-12-01 10:10:00,95.04,95.07,94.75,94.82,24707.673815670496,58.7252,58.7437,58.546,58.5892,24707.6738
2011-12-01 10:15:00,94.81,94.9,94.55,94.59,34507.34191133727,58.583,58.6387,58.4224,58.4471,34507.3419
2011-12-01 10:20:00,94.58,94.79,94.5,94.77,34924.34906434437,58.4409,58.5707,58.3915,58.5583,34924.3491
2011-12-01 10:25:00,94.8,94.93,94.72,94.87,89969.29326128117,58.5769,58.6572,58.5274,58.6201,89969.2933
2011-12-01 10:30:00,94.91,94.93,94.66,94.8,53481.16737316018,58.6448,58.6572,58.4904,58.5769,53481.1674
2011-12-01 10:35:00,94.79,94.8,94.43,94.43,37009.38482937985,58.5707,58.5769,58.3482,58.3482,37009.3848
2011-12-01 10:40:00,94.43,94.43,94.19,94.37,44828.26894826292,58.3482,58.3482,58.1999,58.3112,44828.2689
2011-12-01 10:45:00,94.41,94.55,94.32,94.43,64010.59798658938,58.3359,58.4224,58.2803,58.3482,64010.598
2011-12-01 10:50:00,94.39,94.64,94.29,94.43,49832.354784348085,58.3235,58.478,58.2617,58.3482,49832.3548
2011-12-01 10:55:00,94.4,94.46,94.24,94.3,82046.15735414633,58.3297,58.3668,58.2308,58.2679,82046.1574
2011-12-01 11:00:00,94.29,94.32,94.06,94.15,59527.77109176309,58.2617,58.2803,58.1196,58.1752,59527.7711
2011-12-01 11:05:00,94.15,94.26,93.81,93.82,85173.71100169956,58.1752,58.2432,57.9651,57.9713,85173.711
2011-12-01 11:10:00,93.82,93.86,93.36,93.49,82254.66093064987,57.9713,57.996,57.6871,57.7674,82254.6609
2011-12-01 11:15:00,93.45,93.61,93.28,93.4,93930.86121484858,57.7427,57.8416,57.6377,57.7118,93930.8612
2011-12-01 11:20:00,93.4,93.4,93.21,93.29,104147.53646352248,57.7118,57.7118,57.5944,57.6438,104147.5365
2011-12-01 11:25:00,93.3,93.38,93.09,93.1,98622.19168617844,57.65,57.6994,57.5203,57.5264,98622.1917
2011-12-01 11:30:00,93.1,93.25,92.91,93.24,89552.28610827407,57.5264,57.6191,57.409,57.6129,89552.2861
2011-12-01 11:35:00,93.24,93.29,93.04,93.27,49519.59941959276,57.6129,57.6438,57.4894,57.6315,49519.5994
2011-12-01 11:40:00,93.27,93.39,93.25,93.3,51813.1387611318,57.6315,57.7056,57.6191,57.65,51813.1388
2011-12-01 11:45:00,93.35,93.41,93.19,93.36,42951.736759730986,57.6809,57.718,57.582,57.6871,42951.7368
2011-12-01 11:50:00,93.36,93.52,93.29,93.46,74331.52502351503,57.6871,57.786,57.6438,57.7489,74331.525
2011-12-01 11:55:00,93.46,93.46,93.24,93.3,40970.95278294728,57.7489,57.7489,57.6129,57.65,40970.9528
2011-12-01 12:00:00,93.33,93.34,93.12,93.17,68076.41772840857,57.6686,57.6747,57.5388,57.5697,68076.4177
2011-12-01 12:05:00,93.15,93.26,92.98,92.98,99351.95420394086,57.5573,57.6253,57.4523,57.4523,99351.9542
2011-12-01 12:10:00,93.04,93.04,92.93,93.0,41909.21887721324,57.4894,57.4894,57.4214,57.4646,41909.2189
2011-12-01 12:15:00,93.02,93.04,92.99,93.04,44307.01000700405,57.477,57.4894,57.4585,57.4894,44307.01
2011-12-01 12:20:00,93.04,93.11,92.99,93.06,64740.36050435181,57.4894,57.5326,57.4585,57.5017,64740.3605
2011-12-01 12:25:00,93.05,93.11,93.0,93.06,34924.34906434437,57.4955,57.5326,57.4646,57.5017,34924.3491
2011-12-01 12:30:00,93.06,93.24,93.01,93.22,38260.40628840114,57.5017,57.6129,57.4708,57.6006,38260.4063
2011-12-01 12:35:00,93.21,93.21,92.91,92.96,34090.33475833017,57.5944,57.5944,57.409,57.4399,34090.3348
2011-12-01 12:40:00,92.95,93.02,92.76,92.88,31588.291840287595,57.4338,57.477,57.3163,57.3905,31588.2918
2011-12-01 12:45:00,92.88,93.0,92.82,92.97,36592.37767637276,57.3905,57.4646,57.3534,57.4461,36592.3777
2011-12-01 12:50:00,92.99,93.09,92.89,92.93,62446.82116281277,57.4585,57.5203,57.3967,57.4214,62446.8212
2011-12-01 12:55:00,92.99,92.99,92.66,92.68,23873.6595096563,57.4585,57.4585,57.2546,57.2669,23873.6595
2011-12-01 13:00:00,92.69,92.79,92.56,92.63,48998.34047833389,57.2731,57.3349,57.1928,57.236,48998.3405
2011-12-01 13:05:00,92.63,92.66,92.41,92.46,72246.48925847955,57.236,57.2546,57.1001,57.131,72246.4893
2011-12-01 13:10:00,92.48,92.71,92.48,92.68,21788.62374462081,57.1433,57.2855,57.1433,57.2669,21788.6237
2011-12-01 13:15:00,92.68,92.76,92.65,92.71,29920.26322825921,57.2669,57.3163,57.2484,57.2855,29920.2632
2011-12-01 13:20:00,92.7,92.8,92.68,92.78,26062.94706294356,57.2793,57.3411,57.2669,57.3287,26062.9471
2011-12-01 13:25:00,92.78,92.85,92.75,92.8,20329.09870909597,57.3287,57.372,57.3102,57.3411,20329.0987
2011-12-01 13:30:00,92.8,92.85,92.69,92.81,44619.76537175937,57.3411,57.372,57.2731,57.3472,44619.7654
2011-12-01 13:35:00,92.83,92.88,92.78,92.78,23665.15593315276,57.3596,57.3905,57.3287,57.3287,23665.1559
2011-12-01 13:40:00,92.78,93.02,92.78,92.97,52230.14591413889,57.3287,57.477,57.3287,57.4461,52230.1459
2011-12-01 13:45:00,92.97,93.1,92.94,93.1,64948.86408085536,57.4461,57.5264,57.4276,57.5264,64948.8641
2011-12-01 13:50:00,93.1,93.24,93.01,93.01,94973.37909736633,57.5264,57.6129,57.4708,57.4708,94973.3791
2011-12-01 13:55:00,93.01,93.12,92.98,93.09,54315.18167917438,57.4708,57.5388,57.4523,57.5203,54315.1817
2011-12-01 14:00:00,93.09,93.18,93.03,93.12,58902.26036225245,57.5203,57.5759,57.4832,57.5388,58902.2604
2011-12-01 14:05:00,93.1,93.21,92.99,93.19,77876.08582407536,57.5264,57.5944,57.4585,57.582,77876.0858
2011-12-01 14:10:00,93.19,93.24,93.09,93.17,35966.86694686212,57.582,57.6129,57.5203,57.5697,35966.8669
2011-12-01 14:15:00,93.19,93.21,93.06,93.06,45245.27610127002,57.582,57.5944,57.5017,57.5017,45245.2761
2011-12-01 14:20:00,93.08,93.18,93.03,93.04,37322.14019413518,57.5141,57.5759,57.4832,57.4894,37322.1402
2011-12-01 14:25:00,93.07,93.16,93.06,93.07,20850.357650354847,57.5079,57.5635,57.5017,57.5079,20850.3577
2011-12-01 14:30:00,93.09,93.1,92.96,93.04,38677.41344140824,57.5203,57.5264,57.4399,57.4894,38677.4134
2011-12-01 14:35:00,93.01,93.07,92.98,92.98,51083.37624336938,57.4708,57.5079,57.4523,57.4523,51083.3762
2011-12-01 14:40:00,93.0,93.01,92.79,92.89,74435.7768117668,57.4646,57.4708,57.3349,57.3967,74435.7768
2011-12-01 14:45:00,92.89,93.2,92.88,93.13,99351.95420394086,57.3967,57.5882,57.3905,57.545,99351.9542
2011-12-01 14:50:00,93.14,93.15,92.96,93.09,44098.5064305005,57.5512,57.5573,57.4399,57.5203,44098.5064
2011-12-01 14:55:00,93.09,93.18,93.0,93.02,296075.0786350388,57.5203,57.5759,57.4646,57.477,296075.0786
2011-12-01 15:00:00,93.02,93.07,92.98,93.05,84965.207425196,57.477,57.5079,57.4523,57.4955,84965.2074
2011-12-01 15:05:00,93.04,93.06,92.78,92.82,75374.04290603277,57.4894,57.5017,57.3287,57.3534,75374.0429
2011-12-01 15:10:00,92.79,92.96,92.78,92.91,28669.24176923792,57.3349,57.4399,57.3287,57.409,28669.2418
2011-12-01 15:15:00,92.9,92.97,92.87,92.91,30128.76680476276,57.4029,57.4461,57.3843,57.409,30128.7668
2011-12-01 15:20:00,92.88,93.02,92.83,92.98,55983.21029120277,57.3905,57.477,57.3596,57.4523,55983.2103
2011-12-01 15:25:00,92.99,93.13,92.97,93.11,43890.00285399696,57.4585,57.545,57.4461,57.5326,43890.0029
2011-12-01 15:30:00,93.12,93.14,92.93,92.96,51083.37624336938,57.5388,57.5512,57.4214,57.4399,51083.3762
2011-12-01 15:35:00,92.95,93.08,92.85,92.89,64219.10156309293,57.4338,57.5141,57.372,57.3967,64219.1016
2011-12-01 15:40:00,92.87,92.9,92.68,92.71,106128.32044030615,57.3843,57.4029,57.2669,57.2855,106128.3204
2011-12-01 15:45:00,92.72,92.78,92.53,92.67,137403.85691583843,57.2916,57.3287,57.1742,57.2607,137403.8569
2011-12-01 15:50:00,92.64,92.8,92.55,92.68,114676.96707695168,57.2422,57.3411,57.1866,57.2669,114676.9671
2011-12-01 15:55:00,92.7,92.88,92.57,92.87,253853.10439307027,57.2793,57.3905,57.1989,57.3843,253853.1044
2011-12-02 09:30:00,93.6,94.27,93.17,93.17,174100.48638046297,57.8354,58.2494,57.5697,57.5697,174100.4864
2011-12-02 09:35:00,93.17,93.27,92.97,93.04,99977.4649334515,57.5697,57.6315,57.4461,57.4894,99977.4649
2011-12-02 09:40:00,93.05,93.16,92.72,92.96,50145.110149103406,57.4955,57.5635,57.2916,57.4399,50145.1101
2011-12-02 09:45:00,92.94,93.07,92.63,92.7,67450.90699889793,57.4276,57.5079,57.236,57.2793,67450.907
2011-12-02 09:50:00,92.7,92.89,92.57,92.82,87884.25749624569,57.2793,57.3967,57.1989,57.3534,87884.2575
2011-12-02 09:55:00,92.8,92.89,92.52,92.78,77146.32330631293,57.3411,57.3967,57.1681,57.3287,77146.3233
2011-12-02 10:00:00,92.78,92.95,92.62,92.77,94869.12730911456,57.3287,57.4338,57.2298,57.3225,94869.1273
2011-12-02 10:05:00,92.78,92.87,92.66,92.7,50979.124455117606,57.3287,57.3843,57.2546,57.2793,50979.1245
2011-12-02 10:10:00,92.7,93.02,92.68,92.92,67033.89984589083,57.2793,57.477,57.2669,57.4152,67033.8998
2011-12-02 10:15:00,92.92,93.09,92.86,92.96,70265.70528169583,57.4152,57.5203,57.3781,57.4399,70265.7053
2011-12-02 10:20:00,93.0,93.28,93.0,93.28,191406.2832302575,57.4646,57.6377,57.4646,57.6377,191406.2832
2011-12-02 10:25:00,93.29,93.51,93.25,93.31,82463.16450715343,57.6438,57.7798,57.6191,57.6562,82463.1645
2011-12-02 10:30:00,93.31,93.46,93.04,93.14,68910.43203442277,57.6562,57.7489,57.4894,57.5512,68910.432
2011-12-02 10:35:00,93.18,93.27,93.02,93.24,62968.08010407164,57.5759,57.6315,57.477,57.6129,62968.0801
2011-12-02 10:40:00,93.28,93.29,93.08,93.22,34924.34906434437,57.6377,57.6438,57.5141,57.6006,34924.3491
2011-12-02 10:45:00,93.22,93.25,93.06,93.16,58068.24605623825,57.6006,57.6191,57.5017,57.5635,58068.2461
2011-12-02 10:50:00,93.19,93.3,93.11,93.22,44411.26179525583,57.582,57.65,57.5326,57.6006,44411.2618
2011-12-02 10:55:00,93.23,93.38,93.14,93.22,26062.94706294356,57.6068,57.6994,57.5512,57.6006,26062.9471
2011-12-02 11:00:00,93.18,93.32,93.01,93.01,37426.39198238695,57.5759,57.6624,57.4708,57.4708,37426.392
2011-12-02 11:05:00,93.05,93.08,92.75,92.78,97683.92559191246,57.4955,57.5141,57.3102,57.3287,97683.9256
2011-12-02 11:10:00,92.78,92.82,92.57,92.57,48164.3261723197,57.3287,57.3534,57.1989,57.1989,48164.3262
2011-12-02 11:15:00,92.57,92.76,92.5,92.72,86841.73961372794,57.1989,57.3163,57.1557,57.2916,86841.7396
2011-12-02 11:20:00,92.72,92.84,92.64,92.76,42951.736759730986,57.2916,57.3658,57.2422,57.3163,42951.7368
2011-12-02 11:25:00,92.75,92.87,92.51,92.87,44307.01000700405,57.3102,57.3843,57.1619,57.3843,44307.01
2011-12-02 11:30:00,92.86,93.03,92.79,92.9,44724.01716001115,57.3781,57.4832,57.3349,57.4029,44724.0172
2011-12-02 11:35:00,92.9,93.02,92.74,92.8,54940.69240868503,57.4029,57.477,57.304,57.3411,54940.6924
2011-12-02 11:40:00,92.81,92.87,92.4,92.51,69223.18739917809,57.3472,57.3843,57.0939,57.1619,69223.1874
2011-12-02 11:45:00,92.45,92.64,92.3,92.3,33360.57224056776,57.1248,57.2422,57.0321,57.0321,33360.5722
2011-12-02 11:50:00,92.31,92.57,92.25,92.56,22622.63805063501,57.0383,57.1989,57.0012,57.1928,22622.6381
2011-12-02 11:55:00,92.56,92.64,92.49,92.64,18035.559367556943,57.1928,57.2422,57.1495,57.2422,18035.5594
2011-12-02 12:00:00,92.66,92.66,92.44,92.51,15846.271814269683,57.2546,57.2546,57.1186,57.1619,15846.2718
2011-12-02 12:05:00,92.58,92.85,92.54,92.71,39615.67953567421,57.2051,57.372,57.1804,57.2855,39615.6795
2011-12-02 12:10:00,92.68,92.84,92.62,92.63,18973.82546182291,57.2669,57.3658,57.2298,57.236,18973.8255
2011-12-02 12:15:00,92.65,92.79,92.56,92.78,22205.630897627914,57.2484,57.3349,57.1928,57.3287,22205.6309
2011-12-02 12:20:00,92.8,92.94,92.75,92.83,22518.38626238324,57.3411,57.4276,57.3102,57.3596,22518.3863
2011-12-02 12:25:00,92.85,92.9,92.68,92.68,30754.2775342734,57.372,57.4029,57.2669,57.2669,30754.2775
2011-12-02 12:30:00,92.67,92.77,92.5,92.77,56504.46923246163,57.2607,57.3225,57.1557,57.3225,56504.4692
2011-12-02 12:35:00,92.78,92.79,92.57,92.76,21058.8612268584,57.3287,57.3349,57.1989,57.3163,21058.8612
2011-12-02 12:40:00,92.78,92.81,92.66,92.7,13552.732472730651,57.3287,57.3472,57.2546,57.2793,13552.7325
2011-12-02 12:45:00,92.66,92.91,92.56,92.83,34924.34906434437,57.2546,57.409,57.1928,57.3596,34924.3491
2011-12-02 12:50:00,92.78,92.89,92.76,92.81,18452.56652056404,57.3287,57.3967,57.3163,57.3472,18452.5665
2011-12-02 12:55:00,92.82,92.85,92.75,92.78,10946.437766436296,57.3534,57.372,57.3102,57.3287,10946.4378
2011-12-02 13:00:00,92.77,92.8,92.7,92.73,25437.43633343292,57.3225,57.3411,57.2793,57.2978,25437.4363
2011-12-02 13:05:00,92.74,92.85,92.61,92.64,33152.06866406421,57.304,57.372,57.2237,57.2422,33152.0687
2011-12-02 13:10:00,92.64,92.7,92.45,92.45,20850.357650354847,57.2422,57.2793,57.1248,57.1248,20850.3577
2011-12-02 13:15:00,92.44,92.6,92.42,92.51,31692.54362853937,57.1186,57.2175,57.1063,57.1619,31692.5436
2011-12-02 13:20:00,92.53,92.68,92.51,92.55,28564.98998098614,57.1742,57.2669,57.1619,57.1866,28564.99
2011-12-02 13:25:00,92.56,92.57,92.36,92.37,17618.552214549847,57.1928,57.1989,57.0692,57.0754,17618.5522
2011-12-02 13:30:00,92.36,92.51,92.33,92.51,30650.025746021627,57.0692,57.1619,57.0507,57.1619,30650.0257
2011-12-02 13:35:00,92.47,92.52,92.31,92.35,34924.34906434437,57.1372,57.1681,57.0383,57.063,34924.3491
2011-12-02 13:40:00,92.35,92.56,92.31,92.36,21163.11301511017,57.063,57.1928,57.0383,57.0692,21163.113
2011-12-02 13:45:00,92.38,92.77,92.38,92.67,50249.36193735519,57.0815,57.3225,57.0815,57.2607,50249.3619
2011-12-02 13:50:00,92.65,92.72,92.45,92.49,23769.407721404525,57.2484,57.2916,57.1248,57.1495,23769.4077
2011-12-02 13:55:00,92.51,92.69,92.51,92.63,18035.559367556943,57.1619,57.2731,57.1619,57.236,18035.5594
2011-12-02 14:00:00,92.64,92.82,92.64,92.7,59215.01572700777,57.2422,57.3534,57.2422,57.2793,59215.0157
2011-12-02 14:05:00,92.7,92.71,92.45,92.6,62655.32473931632,57.2793,57.2855,57.1248,57.2175,62655.3247
2011-12-02 14:10:00,92.6,92.77,92.56,92.76,35132.85264084792,57.2175,57.3225,57.1928,57.3163,35132.8526
2011-12-02 14:15:00,92.75,92.79,92.52,92.56,77146.32330631293,57.3102,57.3349,57.1681,57.1928,77146.3233
2011-12-02 14:20:00,92.57,92.64,92.47,92.58,58589.50499749712,57.1989,57.2422,57.1372,57.2051,58589.505
2011-12-02 14:25:00,92.56,92.61,92.49,92.49,35445.608005603244,57.1928,57.2237,57.1495,57.1495,35445.608
2011-12-02 14:30:00,92.49,92.59,92.46,92.5,38364.65807665292,57.1495,57.2113,57.131,57.1557,38364.6581
2011-12-02 14:35:00,92.5,92.5,92.36,92.42,39511.42774742244,57.1557,57.1557,57.0692,57.1063,39511.4277
2011-12-02 14:40:00,92.44,92.61,92.42,92.54,20224.846920844204,57.1186,57.2237,57.1063,57.1804,20224.8469
2011-12-02 14:45:00,92.52,92.71,92.5,92.58,40762.44920644373,57.1681,57.2855,57.1557,57.2051,40762.4492
2011-12-02 14:50:00,92.58,92.6,92.5,92.51,22831.14162713856,57.2051,57.2175,57.1557,57.1619,22831.1416
2011-12-02 14:55:00,92.5,92.58,92.31,92.37,48894.08869008212,57.1557,57.2051,57.0383,57.0754,48894.0887
2011-12-02 15:00:00,92.36,92.49,92.31,92.43,88092.76107274923,57.0692,57.1495,57.0383,57.1124,88092.7611
2011-12-02 15:05:00,92.43,92.44,92.25,92.28,78605.84834183777,57.1124,57.1186,57.0012,57.0198,78605.8483
2011-12-02 15:10:00,92.25,92.56,92.25,92.47,41909.21887721324,57.0012,57.1928,57.0012,57.1372,41909.2189
2011-12-02 15:15:00,92.5,92.56,92.3,92.31,72037.985681976,57.1557,57.1928,57.0321,57.0383,72037.9857
2011-12-02 15:20:00,92.31,92.37,92.27,92.33,33047.81687581243,57.0383,57.0754,57.0136,57.0507,33047.8169
2011-12-02 15:25:00,92.31,92.38,92.21,92.31,53793.92273791551,57.0383,57.0815,56.9765,57.0383,53793.9227
2011-12-02 15:30:00,92.3,92.32,92.15,92.21,40970.95278294728,57.0321,57.0445,56.9394,56.9765,40970.9528
2011-12-02 15:35:00,92.21,92.45,92.21,92.4,52647.15306714599,56.9765,57.1248,56.9765,57.0939,52647.1531
2011-12-02 15:40:00,92.38,92.46,92.18,92.18,46496.297560291314,57.0815,57.131,56.958,56.958,46496.2976
2011-12-02 15:45:00,92.18,92.22,91.87,91.9,106545.32759331328,56.958,56.9827,56.7664,56.785,106545.3276
2011-12-02 15:50:00,91.87,92.08,91.8,92.03,125414.9012668844,56.7664,56.8962,56.7232,56.8653,125414.9013
2011-12-02 15:55:00,92.03,92.16,91.98,92.02,208816.3318683038,56.8653,56.9456,56.8344,56.8591,208816.3319
2011-12-05 09:30:00,94.41,94.48,93.98,94.21,124893.64232562554,58.3359,58.3791,58.0702,58.2123,124893.6423
2011-12-05 09:35:00,94.27,94.3,93.82,94.03,49415.34763134099,58.2494,58.2679,57.9713,58.1011,49415.3476
2011-12-05 09:40:00,94.02,94.08,93.77,93.97,29190.500710496788,58.0949,58.132,57.9404,58.064,29190.5007
2011-12-05 09:45:00,93.96,94.27,93.96,94.06,40449.69384168841,58.0578,58.2494,58.0578,58.1196,40449.6938
2011-12-05 09:50:00,94.05,94.52,94.05,94.47,88718.27180225987,58.1134,58.4039,58.1134,58.373,88718.2718
2011-12-05 09:55:00,94.49,94.72,94.28,94.48,63280.83546882696,58.3853,58.5274,58.2556,58.3791,63280.8355
2011-12-05 10:00:00,94.44,94.44,94.0,94.26,76416.56078855052,58.3544,58.3544,58.0825,58.2432,76416.5608
2011-12-05 10:05:00,94.28,94.78,94.16,94.76,67138.1516341426,58.2556,58.5645,58.1814,58.5521,67138.1516
2011-12-05 10:10:00,94.76,95.14,94.72,95.14,79231.35907134842,58.5521,58.7869,58.5274,58.7869,79231.3591
2011-12-05 10:15:00,95.14,95.27,95.07,95.17,107587.845475831,58.7869,58.8673,58.7437,58.8055,107587.8455
2011-12-05 10:20:00,95.15,95.27,94.9,95.2,140218.65519863635,58.7931,58.8673,58.6387,58.824,140218.6552
2011-12-05 10:25:00,95.24,95.32,95.06,95.07,81420.64662463569,58.8487,58.8982,58.7375,58.7437,81420.6466
2011-12-05 10:30:00,95.09,95.26,95.08,95.17,60883.04433903616,58.7561,58.8611,58.7499,58.8055,60883.0443
2011-12-05 10:35:00,95.18,95.59,95.14,95.36,98830.69526268198,58.8117,59.065,58.7869,58.9229,98830.6953
2011-12-05 10:40:00,95.36,95.47,95.2,95.44,49728.10299609631,58.9229,58.9909,58.824,58.9723,49728.103
2011-12-05 10:45:00,95.42,95.66,95.42,95.48,70057.20170519229,58.96,59.1083,58.96,58.997,70057.2017
2011-12-05 10:50:00,95.48,95.6,95.47,95.58,36696.62946462453,58.997,59.0712,58.9909,59.0588,36696.6295
2011-12-05 10:55:00,95.55,95.58,95.41,95.5,36175.37052336566,59.0403,59.0588,58.9538,59.0094,36175.3705
2011-12-05 11:00:00,95.48,95.66,95.46,95.51,44619.76537175937,58.997,59.1083,58.9847,59.0156,44619.7654
2011-12-05 11:05:00,95.52,95.59,95.37,95.47,43160.240336234536,59.0218,59.065,58.9291,58.9909,43160.2403
2011-12-05 11:10:00,95.47,95.49,95.27,95.29,99039.19883918553,58.9909,59.0032,58.8673,58.8796,99039.1988
2011-12-05 11:15:00,95.29,95.54,95.29,95.44,55878.95850295099,58.8796,59.0341,58.8796,58.9723,55878.9585
2011-12-05 11:20:00,95.43,95.45,95.21,95.27,19182.32903832646,58.9661,58.9785,58.8302,58.8673,19182.329
2011-12-05 11:25:00,95.26,95.44,95.24,95.43,34507.34191133727,58.8611,58.9723,58.8487,58.9661,34507.3419
2011-12-05 11:30:00,95.44,95.71,95.43,95.63,80482.38053036972,58.9723,59.1392,58.9661,59.0897,80482.3805
2011-12-05 11:35:00,95.63,95.68,95.52,95.67,61508.5550685468,59.0897,59.1206,59.0218,59.1144,61508.5551
2011-12-05 11:40:00,95.67,95.67,95.41,95.55,16054.775390773231,59.1144,59.1144,58.9538,59.0403,16054.7754
2011-12-05 11:45:00,95.57,95.57,95.45,95.49,49311.09584308921,59.0526,59.0526,58.9785,59.0032,49311.0958
2011-12-05 11:50:00,95.49,95.51,95.42,95.49,81733.401989391,59.0032,59.0156,58.96,59.0032,81733.402
2011-12-05 11:55:00,95.48,95.5,95.26,95.26,37009.38482937985,58.997,59.0094,58.8611,58.8611,37009.3848
2011-12-05 12:00:00,95.25,95.3,95.1,95.23,77771.83403582359,58.8549,58.8858,58.7622,58.8426,77771.834
2011-12-05 12:05:00,95.23,95.48,95.21,95.41,25333.18454518114,58.8426,58.997,58.8302,58.9538,25333.1845
2011-12-05 12:10:00,95.42,95.44,95.37,95.42,27001.213157209528,58.96,58.9723,58.9291,58.96,27001.2132
2011-12-05 12:15:00,95.41,95.49,95.37,95.45,19078.07725007469,58.9538,59.0032,58.9291,58.9785,19078.0773
2011-12-05 12:20:00,95.49,95.49,95.36,95.45,21058.8612268584,59.0032,59.0032,58.9229,58.9785,21058.8612
2011-12-05 12:25:00,95.45,95.5,95.35,95.39,64740.36050435181,58.9785,59.0094,58.9167,58.9414,64740.3605
2011-12-05 12:30:00,95.38,95.61,95.37,95.61,19078.07725007469,58.9352,59.0774,58.9291,59.0774,19078.0773
2011-12-05 12:35:00,95.64,95.71,95.58,95.58,17097.293273290976,59.0959,59.1392,59.0588,59.0588,17097.2933
2011-12-05 12:40:00,95.6,95.72,95.56,95.7,25020.429180425817,59.0712,59.1453,59.0465,59.133,25020.4292
2011-12-05 12:45:00,95.73,95.78,95.67,95.78,29711.75965175566,59.1515,59.1824,59.1144,59.1824,29711.7597
2011-12-05 12:50:00,95.77,95.88,95.76,95.84,32839.31329930889,59.1762,59.2442,59.17,59.2195,32839.3133
2011-12-05 12:55:00,95.87,95.9,95.64,95.66,21371.61659161372,59.238,59.2566,59.0959,59.1083,21371.6166
2011-12-05 13:00:00,95.63,95.71,95.58,95.59,18556.81830881581,59.0897,59.1392,59.0588,59.065,18556.8183
2011-12-05 13:05:00,95.59,95.62,95.37,95.37,48477.08153707502,59.065,59.0835,58.9291,58.9291,48477.0815
2011-12-05 13:10:00,95.38,95.4,95.27,95.29,19599.33619133356,58.9352,58.9476,58.8673,58.8796,19599.3362
2011-12-05 13:15:00,95.29,95.32,95.2,95.22,12093.207437205812,58.8796,58.8982,58.824,58.8364,12093.2074
2011-12-05 13:20:00,95.2,95.22,94.96,95.07,22831.14162713856,58.824,58.8364,58.6757,58.7437,22831.1416
2011-12-05 13:25:00,95.08,95.19,95.05,95.17,16054.775390773231,58.7499,58.8178,58.7313,58.8055,16054.7754
2011-12-05 13:30:00,95.17,95.4,95.15,95.35,31171.2846872805,58.8055,58.9476,58.7931,58.9167,31171.2847
2011-12-05 13:35:00,95.33,95.44,95.32,95.35,22726.889838886786,58.9044,58.9723,58.8982,58.9167,22726.8898
2011-12-05 13:40:00,95.35,95.37,94.78,94.92,32943.56508756066,58.9167,58.9291,58.5645,58.651,32943.5651
2011-12-05 13:45:00,94.9,94.9,94.32,94.33,59110.76393875599,58.6387,58.6387,58.2803,58.2865,59110.7639
2011-12-05 13:50:00,94.35,94.48,94.13,94.37,74435.7768117668,58.2988,58.3791,58.1629,58.3112,74435.7768
2011-12-05 13:55:00,94.37,94.67,94.34,94.36,97162.66665065358,58.3112,58.4965,58.2926,58.305,97162.6667
2011-12-05 14:00:00,94.35,94.36,94.11,94.26,28669.24176923792,58.2988,58.305,58.1505,58.2432,28669.2418
2011-12-05 14:05:00,94.24,94.27,93.98,94.07,52125.89412588712,58.2308,58.2494,58.0702,58.1258,52125.8941
2011-12-05 14:10:00,94.07,94.37,94.07,94.24,44724.01716001115,58.1258,58.3112,58.1258,58.2308,44724.0172
2011-12-05 14:15:00,94.21,94.47,94.05,94.44,31379.788263784045,58.2123,58.373,58.1134,58.3544,31379.7883
2011-12-05 14:20:00,94.48,94.54,94.32,94.32,19912.09155608888,58.3791,58.4162,58.2803,58.2803,19912.0916
2011-12-05 14:25:00,94.34,94.4,94.2,94.35,21371.61659161372,58.2926,58.3297,58.2061,58.2988,21371.6166
2011-12-05 14:30:00,94.33,94.44,94.27,94.33,31796.79541679114,58.2865,58.3544,58.2494,58.2865,31796.7954
2011-12-05 14:35:00,94.33,94.39,94.26,94.28,52125.89412588712,58.2865,58.3235,58.2432,58.2556,52125.8941
2011-12-05 14:40:00,94.29,94.41,94.26,94.32,52230.14591413889,58.2617,58.3359,58.2432,58.2803,52230.1459
2011-12-05 14:45:00,94.32,94.4,94.24,94.38,34403.0901230855,58.2803,58.3297,58.2308,58.3173,34403.0901
2011-12-05 14:50:00,94.39,94.43,94.25,94.29,31275.53647553227,58.3235,58.3482,58.237,58.2617,31275.5365
2011-12-05 14:55:00,94.3,94.52,94.27,94.43,36279.62231161744,58.2679,58.4039,58.2494,58.3482,36279.6223
2011-12-05 15:00:00,94.45,94.5,94.27,94.41,47434.56365455728,58.3606,58.3915,58.2494,58.3359,47434.5637
2011-12-05 15:05:00,94.44,94.54,93.84,93.96,115719.4849594694,58.3544,58.4162,57.9837,58.0578,115719.485
2011-12-05 15:10:00,93.96,94.11,93.66,93.7,57025.728173720505,58.0578,58.1505,57.8725,57.8972,57025.7282
2011-12-05 15:15:00,93.67,93.72,93.35,93.61,125206.39769038088,57.8786,57.9095,57.6809,57.8416,125206.3977
2011-12-05 15:20:00,93.6,93.66,93.27,93.38,117804.5207245049,57.8354,57.8725,57.6315,57.6994,117804.5207
2011-12-05 15:25:00,93.39,93.43,93.11,93.14,130731.7424677249,57.7056,57.7303,57.5326,57.5512,130731.7425
2011-12-05 15:30:00,93.11,93.3,93.07,93.2,164509.32186129974,57.5326,57.65,57.5079,57.5882,164509.3219
2011-12-05 15:35:00,93.2,93.28,93.01,93.24,90699.0557790436,57.5882,57.6377,57.4708,57.6129,90699.0558
2011-12-05 15:40:00,93.23,93.52,93.02,93.45,124268.1315961149,57.6068,57.786,57.477,57.7427,124268.1316
2011-12-05 15:45:00,93.45,93.92,93.44,93.81,121453.333313317,57.7427,58.0331,57.7365,57.9651,121453.3333
2011-12-05 15:50:00,93.82,93.99,93.64,93.95,139801.64804562926,57.9713,58.0764,57.8601,58.0516,139801.648
2011-12-05 15:55:00,93.94,94.3,93.94,94.2,504370.15156208375,58.0455,58.2679,58.0455,58.2061,504370.1516
2011-12-06 09:30:00,94.34,94.35,94.0,94.18,89031.0271670152,58.2926,58.2988,58.0825,58.1938,89031.0272
2011-12-06 09:35:00,94.17,94.2,93.85,93.88,65887.13017512132,58.1876,58.2061,57.9899,58.0084,65887.1302
2011-12-06 09:40:00,93.87,93.96,93.49,93.58,57651.23890323116,58.0022,58.0578,57.7674,57.823,57651.2389
2011-12-06 09:45:00,93.58,93.62,93.09,93.1,48164.3261723197,57.823,57.8477,57.5203,57.5264,48164.3262
2011-12-06 09:50:00,93.11,93.28,93.0,93.2,40866.7009946955,57.5326,57.6377,57.4646,57.5882,40866.701
2011-12-06 09:55:00,93.24,93.56,93.2,93.4,43160.240336234536,57.6129,57.8107,57.5882,57.7118,43160.2403
2011-12-06 10:00:00,93.4,93.71,93.38,93.61,69744.44634043696,57.7118,57.9034,57.6994,57.8416,69744.4463
2011-12-06 10:05:00,93.61,93.79,93.42,93.45,57546.987114979376,57.8416,57.9528,57.7242,57.7427,57546.9871
2011-12-06 10:10:00,93.45,93.6,93.23,93.6,52334.39770239067,57.7427,57.8354,57.6068,57.8354,52334.3977
2011-12-06 10:15:00,93.63,93.72,93.49,93.61,20746.105862103075,57.8539,57.9095,57.7674,57.8416,20746.1059
2011-12-06 10:20:00,93.6,93.85,93.44,93.77,44307.01000700405,57.8354,57.9899,57.7365,57.9404,44307.01
2011-12-06 10:25:00,93.81,93.89,93.72,93.89,44932.5207365147,57.9651,58.0146,57.9095,58.0146,44932.5207
2011-12-06 10:30:00,93.89,94.1,93.74,93.79,62551.07295106454,58.0146,58.1443,57.9219,57.9528,62551.073
2011-12-06 10:35:00,93.77,93.97,93.77,93.92,51187.62803162115,57.9404,58.064,57.9404,58.0331,51187.628
2011-12-06 10:40:00,93.91,93.96,93.68,93.72,26792.709580705978,58.0269,58.0578,57.8848,57.9095,26792.7096
2011-12-06 10:45:00,93.77,93.82,93.65,93.68,28877.745345741463,57.9404,57.9713,57.8663,57.8848,28877.7453
2011-12-06 10:50:00,93.73,93.82,93.63,93.65,22205.630897627914,57.9157,57.9713,57.8539,57.8663,22205.6309
2011-12-06 10:55:00,93.64,93.69,93.47,93.53,39928.434900429536,57.8601,57.891,57.7551,57.7921,39928.4349
2011-12-06 11:00:00,93.5,93.55,93.39,93.42,42013.47066546501,57.7736,57.8045,57.7056,57.7242,42013.4707
2011-12-06 11:05:00,93.4,93.41,93.12,93.12,51187.62803162115,57.7118,57.718,57.5388,57.5388,51187.628
2011-12-06 11:10:00,93.14,93.14,93.0,93.09,101228.48639247278,57.5512,57.5512,57.4646,57.5203,101228.4864
2011-12-06 11:15:00,93.09,93.11,92.94,92.94,43472.99570098986,57.5203,57.5326,57.4276,57.4276,43472.9957
2011-12-06 11:20:00,92.94,93.21,92.94,93.17,46704.80113679486,57.4276,57.5944,57.4276,57.5697,46704.8011
2011-12-06 11:25:00,93.17,93.23,93.04,93.04,18139.81115580872,57.5697,57.6068,57.4894,57.4894,18139.8112
2011-12-06 11:30:00,93.04,93.17,93.0,93.0,19078.07725007469,57.4894,57.5697,57.4646,57.4646,19078.0773
2011-12-06 11:35:00,92.97,93.04,92.88,93.0,31379.788263784045,57.4461,57.4894,57.3905,57.4646,31379.7883
2011-12-06 11:40:00,93.0,93.0,92.8,92.87,32422.306146301788,57.4646,57.4646,57.3411,57.3843,32422.3061
2011-12-06 11:45:00,92.84,92.84,92.76,92.79,19495.084403081783,57.3658,57.3658,57.3163,57.3349,19495.0844
2011-12-06 11:50:00,92.78,93.03,92.78,93.0,27209.71673371308,57.3287,57.4832,57.3287,57.4646,27209.7167
2011-12-06 11:55:00,93.0,93.25,92.99,93.12,53376.91558490841,57.4646,57.6191,57.4585,57.5388,53376.9156
2011-12-06 12:00:00,93.12,93.19,92.94,93.0,22101.37910937614,57.5388,57.582,57.4276,57.4646,22101.3791
2011-12-06 12:05:00,92.96,93.07,92.91,93.03,22726.889838886786,57.4399,57.5079,57.409,57.4832,22726.8898
2011-12-06 12:10:00,93.02,93.26,93.02,93.16,40449.69384168841,57.477,57.6253,57.477,57.5635,40449.6938
2011-12-06 12:15:00,93.15,93.26,93.11,93.13,22205.630897627914,57.5573,57.6253,57.5326,57.545,22205.6309
2011-12-06 12:20:00,93.16,93.27,93.14,93.26,22518.38626238324,57.5635,57.6315,57.5512,57.6253,22518.3863
2011-12-06 12:25:00,93.25,93.28,93.13,93.28,19078.07725007469,57.6191,57.6377,57.545,57.6377,19078.0773
2011-12-06 12:30:00,93.3,93.3,93.2,93.24,14803.753931751942,57.65,57.65,57.5882,57.6129,14803.7539
2011-12-06 12:35:00,93.25,93.46,93.18,93.43,32422.306146301788,57.6191,57.7489,57.5759,57.7303,32422.3061
2011-12-06 12:40:00,93.41,93.49,93.35,93.39,9382.66094265968,57.718,57.7674,57.6809,57.7056,9382.6609
2011-12-06 12:45:00,93.42,93.44,93.28,93.28,14282.49499049307,57.7242,57.7365,57.6377,57.6377,14282.495
2011-12-06 12:50:00,93.3,93.35,93.22,93.3,17097.293273290976,57.65,57.6809,57.6006,57.65,17097.2933
2011-12-06 12:55:00,93.32,93.41,93.28,93.32,7506.128754127745,57.6624,57.718,57.6377,57.6624,7506.1288
2011-12-06 13:00:00,93.32,93.37,93.25,93.35,17618.552214549847,57.6624,57.6933,57.6191,57.6809,17618.5522
2011-12-06 13:05:00,93.29,93.35,93.27,93.28,15220.76108475904,57.6438,57.6809,57.6315,57.6377,15220.7611
2011-12-06 13:10:00,93.28,93.31,93.17,93.26,26271.450639447103,57.6377,57.6562,57.5697,57.6253,26271.4506
2011-12-06 13:15:00,93.31,93.53,93.3,93.44,31171.2846872805,57.6562,57.7921,57.65,57.7365,31171.2847
2011-12-06 13:20:00,93.47,93.67,93.44,93.64,26896.96136895776,57.7551,57.8786,57.7365,57.8601,26896.9614
2011-12-06 13:25:00,93.69,93.75,93.6,93.68,15846.271814269683,57.891,57.9281,57.8354,57.8848,15846.2718
2011-12-06 13:30:00,93.72,93.74,93.62,93.69,23143.89699189388,57.9095,57.9219,57.8477,57.891,23143.897
2011-12-06 13:35:00,93.69,93.72,93.61,93.71,15116.509296507264,57.891,57.9095,57.8416,57.9034,15116.5093
2011-12-06 13:40:00,93.68,93.7,93.49,93.5,22726.889838886786,57.8848,57.8972,57.7674,57.7736,22726.8898
2011-12-06 13:45:00,93.5,93.54,93.47,93.5,10946.437766436296,57.7736,57.7983,57.7551,57.7736,10946.4378
2011-12-06 13:50:00,93.48,93.52,93.43,93.51,23977.911297908075,57.7612,57.786,57.7303,57.7798,23977.9113
2011-12-06 13:55:00,93.54,93.55,93.37,93.39,23769.407721404525,57.7983,57.8045,57.6933,57.7056,23769.4077
2011-12-06 14:00:00,93.36,93.4,93.19,93.28,34715.84548784082,57.6871,57.7118,57.582,57.6377,34715.8455
2011-12-06 14:05:00,93.28,93.38,93.25,93.35,16888.789696787426,57.6377,57.6994,57.6191,57.6809,16888.7897
2011-12-06 14:10:00,93.34,93.42,93.26,93.39,20954.60943860662,57.6747,57.7242,57.6253,57.7056,20954.6094
2011-12-06 14:15:00,93.39,93.68,93.39,93.6,33986.0829700784,57.7056,57.8848,57.7056,57.8354,33986.083
2011-12-06 14:20:00,93.56,93.59,93.41,93.55,48060.07438406792,57.8107,57.8292,57.718,57.8045,48060.0744
2011-12-06 14:25:00,93.55,93.6,93.5,93.51,37634.8955588905,57.8045,57.8354,57.7736,57.7798,37634.8956
2011-12-06 14:30:00,93.51,93.75,93.51,93.69,42847.484971479214,57.7798,57.9281,57.7798,57.891,42847.485
2011-12-06 14:35:00,93.68,93.93,93.52,93.93,63385.08725707874,57.8848,58.0393,57.786,58.0393,63385.0873
2011-12-06 14:40:00,93.92,94.17,93.91,94.04,49206.84405483744,58.0331,58.1876,58.0269,58.1073,49206.8441
2011-12-06 14:45:00,94.04,94.21,94.0,94.21,46704.80113679486,58.1073,58.2123,58.0825,58.2123,46704.8011
2011-12-06 14:50:00,94.21,94.41,94.07,94.37,48372.82974882325,58.2123,58.3359,58.1258,58.3112,48372.8297
2011-12-06 14:55:00,94.38,94.44,94.13,94.19,67555.1587871497,58.3173,58.3544,58.1629,58.1999,67555.1588
2011-12-06 15:00:00,94.18,94.25,94.04,94.2,58589.50499749712,58.1938,58.237,58.1073,58.2061,58589.505
2011-12-06 15:05:00,94.17,94.17,94.01,94.02,32735.06151105712,58.1876,58.1876,58.0887,58.0949,32735.0615
2011-12-06 15:10:00,94.07,94.37,94.04,94.25,27939.47925147549,58.1258,58.3112,58.1073,58.237,27939.4793
2011-12-06 15:15:00,94.26,94.34,94.21,94.21,40345.44205343663,58.2432,58.2926,58.2123,58.2123,40345.4421
2011-12-06 15:20:00,94.21,94.27,94.12,94.17,43785.75106574518,58.2123,58.2494,58.1567,58.1876,43785.7511
2011-12-06 15:25:00,94.16,94.18,93.54,93.54,108526.11157009698,58.1814,58.1938,57.7983,57.7983,108526.1116
2011-12-06 15:30:00,93.55,93.77,93.54,93.72,116344.99568898004,57.8045,57.9404,57.7983,57.9095,116344.9957
2011-12-06 15:35:00,93.72,93.78,93.56,93.56,110923.9026998878,57.9095,57.9466,57.8107,57.8107,110923.9027
2011-12-06 15:40:00,93.6,93.66,93.33,93.39,57442.735326727605,57.8354,57.8725,57.6686,57.7056,57442.7353
2011-12-06 15:45:00,93.39,93.41,93.14,93.22,204854.7639147364,57.7056,57.718,57.5512,57.6006,204854.7639
2011-12-06 15:50:00,93.21,93.29,93.18,93.21,108734.61514660052,57.5944,57.6438,57.5759,57.5944,108734.6151
2011-12-06 15:55:00,93.23,93.24,93.08,93.2,156169.1788011578,57.6068,57.6129,57.5141,57.5882,156169.1788
2011-12-07 09:30:00,91.91,92.55,91.84,91.94,156690.4377424167,57.0625,57.4598,57.019,57.0811,156690.4377
2011-12-07 09:35:00,91.94,92.04,91.43,91.43,86528.98424897261,57.0811,57.1432,56.7645,56.7645,86528.9842
2011-12-07 09:40:00,91.42,91.62,91.13,91.31,97996.68095666778,56.7583,56.8824,56.5782,56.69,97996.681
2011-12-07 09:45:00,91.26,91.61,91.17,91.45,68389.1730931639,56.6589,56.8762,56.6031,56.7769,68389.1731
2011-12-07 09:50:00,91.49,91.8,91.48,91.64,55044.9441969368,56.8017,56.9942,56.7955,56.8949,55044.9442
2011-12-07 09:55:00,91.66,91.85,91.38,91.69,50249.36193735519,56.9073,57.0252,56.7334,56.9259,50249.3619
2011-12-07 10:00:00,91.69,91.7,91.46,91.63,55357.69956169212,56.9259,56.9321,56.7831,56.8887,55357.6996
2011-12-07 10:05:00,91.61,91.81,91.48,91.59,54106.67810267083,56.8762,57.0004,56.7955,56.8638,54106.6781
2011-12-07 10:10:00,91.58,91.92,91.54,91.92,35966.86694686212,56.8576,57.0687,56.8328,57.0687,35966.8669
2011-12-07 10:15:00,91.92,91.96,91.65,91.67,66304.13732812842,57.0687,57.0935,56.9011,56.9135,66304.1373
2011-12-07 10:20:00,91.7,91.75,91.26,91.29,57338.48353847583,56.9321,56.9632,56.6589,56.6776,57338.4835
2011-12-07 10:25:00,91.31,91.37,90.91,91.03,99456.20599219264,56.69,56.7272,56.4416,56.5161,99456.206
2011-12-07 10:30:00,91.05,91.14,90.81,91.13,90490.55220254004,56.5286,56.5844,56.3796,56.5782,90490.5522
2011-12-07 10:35:00,91.12,91.36,90.97,91.31,86216.2288842173,56.572,56.721,56.4789,56.69,86216.2289
2011-12-07 10:40:00,91.32,91.43,91.19,91.26,57442.735326727605,56.6962,56.7645,56.6155,56.6589,57442.7353
2011-12-07 10:45:00,91.23,91.57,91.22,91.56,49623.851207844535,56.6403,56.8514,56.6341,56.8452,49623.8512
2011-12-07 10:50:00,91.55,91.58,91.4,91.44,40449.69384168841,56.839,56.8576,56.7459,56.7707,40449.6938
2011-12-07 10:55:00,91.44,91.44,91.14,91.22,102479.50785149408,56.7707,56.7707,56.5844,56.6341,102479.5079
2011-12-07 11:00:00,91.24,91.34,91.08,91.22,62238.31758630922,56.6465,56.7086,56.5472,56.6341,62238.3176
2011-12-07 11:05:00,91.21,91.35,91.21,91.32,52334.39770239067,56.6279,56.7148,56.6279,56.6962,52334.3977
2011-12-07 11:10:00,91.31,91.35,91.13,91.17,49728.10299609631,56.69,56.7148,56.5782,56.6031,49728.103
2011-12-07 11:15:00,91.16,91.21,91.08,91.2,42534.729606723886,56.5969,56.6279,56.5472,56.6217,42534.7296
2011-12-07 11:20:00,91.18,91.34,91.14,91.3,62759.57652756809,56.6093,56.7086,56.5844,56.6838,62759.5765
2011-12-07 11:25:00,91.33,91.41,91.31,91.36,38156.15450014937,56.7024,56.7521,56.69,56.721,38156.1545
2011-12-07 11:30:00,91.42,91.61,91.42,91.45,45766.53504252889,56.7583,56.8762,56.7583,56.7769,45766.535
2011-12-07 11:35:00,91.44,91.56,91.19,91.23,79231.35907134842,56.7707,56.8452,56.6155,56.6403,79231.3591
2011-12-07 11:40:00,91.24,91.31,91.13,91.27,63072.33189232341,56.6465,56.69,56.5782,56.6652,63072.3319
2011-12-07 11:45:00,91.27,91.37,91.2,91.37,36175.37052336566,56.6652,56.7272,56.6217,56.7272,36175.3705
2011-12-07 11:50:00,91.37,91.47,91.26,91.3,25645.939909936464,56.7272,56.7893,56.6589,56.6838,25645.9399
2011-12-07 11:55:00,91.3,91.52,91.25,91.48,27939.47925147549,56.6838,56.8204,56.6527,56.7955,27939.4793
2011-12-07 12:00:00,91.51,91.58,91.3,91.41,34715.84548784082,56.8142,56.8576,56.6838,56.7521,34715.8455
2011-12-07 12:05:00,91.39,91.47,91.28,91.3,40345.44205343663,56.7397,56.7893,56.6714,56.6838,40345.4421
2011-12-07 12:10:00,91.38,91.47,91.23,91.36,85173.71100169956,56.7334,56.7893,56.6403,56.721,85173.711
2011-12-07 12:15:00,91.31,91.36,91.28,91.3,17410.048638046297,56.69,56.721,56.6714,56.6838,17410.0486
2011-12-07 12:20:00,91.29,91.53,91.29,91.53,27835.22746322372,56.6776,56.8266,56.6776,56.8266,27835.2275
2011-12-07 12:25:00,91.53,91.84,91.49,91.81,73393.25892924906,56.8266,57.019,56.8017,57.0004,73393.2589
2011-12-07 12:30:00,91.8,91.93,91.71,91.82,43890.00285399696,56.9942,57.0749,56.9383,57.0066,43890.0029
2011-12-07 12:35:00,91.82,91.94,91.76,91.83,23665.15593315276,57.0066,57.0811,56.9694,57.0128,23665.1559
2011-12-07 12:40:00,91.86,92.0,91.77,91.99,29711.75965175566,57.0315,57.1184,56.9756,57.1122,29711.7597
2011-12-07 12:45:00,92.04,92.08,91.92,92.01,31692.54362853937,57.1432,57.168,57.0687,57.1246,31692.5436
2011-12-07 12:50:00,92.03,92.09,91.84,91.96,67242.40342239439,57.137,57.1742,57.019,57.0935,67242.4034
2011-12-07 12:55:00,91.95,92.08,91.94,92.01,37113.63661763163,57.0873,57.168,57.0811,57.1246,37113.6366
2011-12-07 13:00:00,92.01,92.08,91.92,92.06,30024.51501651098,57.1246,57.168,57.0687,57.1556,30024.515
2011-12-07 13:05:00,92.01,92.1,91.96,91.96,31171.2846872805,57.1246,57.1805,57.0935,57.0935,31171.2847
2011-12-07 13:10:00,91.95,92.02,91.87,91.96,62029.81400980567,57.0873,57.1308,57.0377,57.0935,62029.814
2011-12-07 13:15:00,92.0,92.17,91.94,92.17,23769.407721404525,57.1184,57.2239,57.0811,57.2239,23769.4077
2011-12-07 13:20:00,92.12,92.15,92.03,92.07,28669.24176923792,57.1929,57.2115,57.137,57.1618,28669.2418
2011-12-07 13:25:00,92.07,92.22,92.02,92.08,30754.2775342734,57.1618,57.255,57.1308,57.168,30754.2775
2011-12-07 13:30:00,92.1,92.15,91.99,91.99,25020.429180425817,57.1805,57.2115,57.1122,57.1122,25020.4292
2011-12-07 13:35:00,91.99,92.08,91.99,92.08,21580.120168117268,57.1122,57.168,57.1122,57.168,21580.1202
2011-12-07 13:40:00,92.08,92.08,91.85,91.86,34090.33475833017,57.168,57.168,57.0252,57.0315,34090.3348
2011-12-07 13:45:00,91.86,91.88,91.61,91.7,33256.32045231598,57.0315,57.0439,56.8762,56.9321,33256.3205
2011-12-07 13:50:00,91.73,91.73,91.61,91.66,22414.13447413146,56.9507,56.9507,56.8762,56.9073,22414.1345
2011-12-07 13:55:00,91.69,91.78,91.61,91.68,81941.90556589456,56.9259,56.9818,56.8762,56.9197,81941.9056
2011-12-07 14:00:00,91.69,91.75,91.57,91.63,32318.054358050013,56.9259,56.9632,56.8514,56.8887,32318.0544
2011-12-07 14:05:00,91.63,91.66,91.41,91.52,31796.79541679114,56.8887,56.9073,56.7521,56.8204,31796.7954
2011-12-07 14:10:00,91.51,91.64,91.47,91.48,60153.28182127373,56.8142,56.8949,56.7893,56.7955,60153.2818
2011-12-07 14:15:00,91.48,91.6,91.46,91.49,52542.90127889421,56.7955,56.87,56.7831,56.8017,52542.9013
2011-12-07 14:20:00,91.46,91.55,91.4,91.44,42221.97424196856,56.7831,56.839,56.7459,56.7707,42221.9742
2011-12-07 14:25:00,91.45,91.58,91.41,91.47,40970.95278294728,56.7769,56.8576,56.7521,56.7893,40970.9528
2011-12-07 14:30:00,91.48,91.5,91.33,91.43,59527.77109176309,56.7955,56.8079,56.7024,56.7645,59527.7711
2011-12-07 14:35:00,91.43,91.6,91.39,91.59,58172.497844490026,56.7645,56.87,56.7397,56.8638,58172.4978
2011-12-07 14:40:00,91.6,91.7,91.27,91.35,71933.73389372423,56.87,56.9321,56.6652,56.7148,71933.7339
2011-12-07 14:45:00,91.36,91.49,91.21,91.25,43160.240336234536,56.721,56.8017,56.6279,56.6527,43160.2403
2011-12-07 14:50:00,91.25,91.49,91.18,91.49,26688.457792454206,56.6527,56.8017,56.6093,56.8017,26688.4578
2011-12-07 14:55:00,91.49,91.5,91.28,91.4,30858.529322525173,56.8017,56.8079,56.6714,56.7459,30858.5293
2011-12-07 15:00:00,91.4,91.54,91.35,91.37,43890.00285399696,56.7459,56.8328,56.7148,56.7272,43890.0029
2011-12-07 15:05:00,91.37,91.42,91.21,91.24,43785.75106574518,56.7272,56.7583,56.6279,56.6465,43785.7511
2011-12-07 15:10:00,91.23,91.26,91.08,91.13,50249.36193735519,56.6403,56.6589,56.5472,56.5782,50249.3619
2011-12-07 15:15:00,91.13,91.57,91.13,91.46,118742.78681877084,56.5782,56.8514,56.5782,56.7831,118742.7868
2011-12-07 15:20:00,91.42,91.71,91.41,91.62,146369.51070549103,56.7583,56.9383,56.7521,56.8824,146369.5107
2011-12-07 15:25:00,91.63,92.04,91.61,92.0,74748.53217652213,56.8887,57.1432,56.8762,57.1184,74748.5322
2011-12-07 15:30:00,92.0,92.12,91.93,92.08,78501.596553586,57.1184,57.1929,57.0749,57.168,78501.5966
2011-12-07 15:35:00,92.1,92.56,92.08,92.54,87675.75391974213,57.1805,57.466,57.168,57.4536,87675.7539
2011-12-07 15:40:00,92.55,93.04,92.5,92.73,133963.5479035299,57.4598,57.7641,57.4288,57.5716,133963.5479
2011-12-07 15:45:00,92.74,92.83,92.56,92.83,112174.92415890908,57.5778,57.6337,57.466,57.6337,112174.9242
2011-12-07 15:50:00,92.81,92.87,92.62,92.72,166490.10583808346,57.6213,57.6585,57.5033,57.5654,166490.1058
2011-12-07 15:55:00,92.71,92.82,92.17,92.34,200997.4477494208,57.5592,57.6275,57.2239,57.3295,200997.4477
2011-12-08 09:30:00,91.08,91.66,91.08,91.6,99560.4577804444,56.5472,56.9073,56.5472,56.87,99560.4578
2011-12-08 09:35:00,91.64,92.06,91.5,91.86,44724.01716001115,56.8949,57.1556,56.8079,57.0315,44724.0172
2011-12-08 09:40:00,91.85,92.06,91.66,91.71,99456.20599219264,57.0252,57.1556,56.9073,56.9383,99456.206
2011-12-08 09:45:00,91.7,92.25,91.65,91.99,97058.4148624018,56.9321,57.2736,56.9011,57.1122,97058.4149
2011-12-08 09:50:00,92.01,92.08,91.58,91.69,67138.1516341426,57.1246,57.168,56.8576,56.9259,67138.1516
2011-12-08 09:55:00,91.68,91.7,91.51,91.52,42013.47066546501,56.9197,56.9321,56.8142,56.8204,42013.4707
2011-12-08 10:00:00,91.62,91.62,91.08,91.1,33569.0758170713,56.8824,56.8824,56.5472,56.5596,33569.0758
2011-12-08 10:05:00,91.08,91.2,90.81,90.82,46496.297560291314,56.5472,56.6217,56.3796,56.3858,46496.2976
2011-12-08 10:10:00,90.82,91.15,90.82,90.99,40970.95278294728,56.3858,56.5906,56.3858,56.4913,40970.9528
2011-12-08 10:15:00,91.03,91.09,90.66,90.66,25854.44348644001,56.5161,56.5534,56.2864,56.2864,25854.4435
2011-12-08 10:20:00,90.67,90.87,90.57,90.66,42847.484971479214,56.2926,56.4168,56.2306,56.2864,42847.485
2011-12-08 10:25:00,90.69,90.83,90.59,90.62,42430.477818472114,56.3051,56.392,56.243,56.2616,42430.4778
2011-12-08 10:30:00,90.63,91.25,90.61,91.19,43577.24748924163,56.2678,56.6527,56.2554,56.6155,43577.2475
2011-12-08 10:35:00,91.17,91.19,90.95,91.01,15533.516449514362,56.6031,56.6155,56.4665,56.5037,15533.5164
2011-12-08 10:40:00,91.01,91.02,90.8,90.99,18765.32188531936,56.5037,56.5099,56.3734,56.4913,18765.3219
2011-12-08 10:45:00,91.0,91.27,90.98,91.19,32005.29899329469,56.4975,56.6652,56.4851,56.6155,32005.299
2011-12-08 10:50:00,91.17,91.3,91.0,91.05,17305.796849794522,56.6031,56.6838,56.4975,56.5286,17305.7968
2011-12-08 10:55:00,91.07,91.11,90.72,90.78,37843.39913539405,56.541,56.5658,56.3237,56.3609,37843.3991
2011-12-08 11:00:00,90.78,90.78,90.6,90.66,28356.48640448259,56.3609,56.3609,56.2492,56.2864,28356.4864
2011-12-08 11:05:00,90.65,90.74,90.36,90.36,63489.33904533051,56.2802,56.3361,56.1002,56.1002,63489.339
2011-12-08 11:10:00,90.35,90.48,90.19,90.27,60570.28897428083,56.094,56.1747,55.9946,56.0443,60570.289
2011-12-08 11:15:00,90.27,90.44,90.23,90.25,90907.55935554714,56.0443,56.1498,56.0195,56.0319,90907.5594
2011-12-08 11:20:00,90.25,90.5,90.23,90.43,22726.889838886786,56.0319,56.1871,56.0195,56.1436,22726.8898
2011-12-08 11:25:00,90.45,90.45,90.17,90.2,28043.73103972727,56.1561,56.1561,55.9822,56.0008,28043.731
2011-12-08 11:30:00,90.2,90.43,90.16,90.26,22622.63805063501,56.0008,56.1436,55.976,56.0381,22622.6381
2011-12-08 11:35:00,90.25,90.28,89.85,89.88,64010.59798658938,56.0319,56.0505,55.7835,55.8022,64010.598
2011-12-08 11:40:00,89.84,89.97,89.7,89.97,30441.52216951808,55.7773,55.858,55.6904,55.858,30441.5222
2011-12-08 11:45:00,89.97,90.21,89.96,90.21,16054.775390773231,55.858,56.007,55.8518,56.007,16054.7754
2011-12-08 11:50:00,90.18,90.25,90.05,90.18,24186.414874411625,55.9884,56.0319,55.9077,55.9884,24186.4149
2011-12-08 11:55:00,90.19,90.24,90.09,90.15,18661.07009706759,55.9946,56.0257,55.9325,55.9698,18661.0701
2011-12-08 12:00:00,90.2,90.21,89.98,90.02,15846.271814269683,56.0008,56.007,55.8643,55.8891,15846.2718
2011-12-08 12:05:00,90.02,90.31,89.98,90.28,19182.32903832646,55.8891,56.0691,55.8643,56.0505,19182.329
2011-12-08 12:10:00,90.27,90.36,90.24,90.28,26896.96136895776,56.0443,56.1002,56.0257,56.0505,26896.9614
2011-12-08 12:15:00,90.24,90.44,90.24,90.38,13239.977107975328,56.0257,56.1498,56.0257,56.1126,13239.9771
2011-12-08 12:20:00,90.43,90.43,90.13,90.31,91324.56650855424,56.1436,56.1436,55.9574,56.0691,91324.5665
2011-12-08 12:25:00,90.27,90.43,90.17,90.27,14908.005720003715,56.0443,56.1436,55.9822,56.0443,14908.0057
2011-12-08 12:30:00,90.26,90.3,90.08,90.28,94556.37194435924,56.0381,56.0629,55.9263,56.0505,94556.3719
2011-12-08 12:35:00,90.28,90.35,90.13,90.2,56087.46207945454,56.0505,56.094,55.9574,56.0008,56087.4621
2011-12-08 12:40:00,90.2,90.45,90.19,90.29,27626.72388672017,56.0008,56.1561,55.9946,56.0567,27626.7239
2011-12-08 12:45:00,90.26,90.3,90.13,90.22,10008.171672170329,56.0381,56.0629,55.9574,56.0133,10008.1717
2011-12-08 12:50:00,90.25,90.31,90.04,90.05,43160.240336234536,56.0319,56.0691,55.9015,55.9077,43160.2403
2011-12-08 12:55:00,90.05,90.08,89.96,90.03,10112.423460422102,55.9077,55.9263,55.8518,55.8953,10112.4235
2011-12-08 13:00:00,89.96,90.0,89.68,89.7,28773.493557489688,55.8518,55.8767,55.678,55.6904,28773.4936
2011-12-08 13:05:00,89.68,89.68,89.48,89.53,55566.20313819567,55.678,55.678,55.5538,55.5849,55566.2031
2011-12-08 13:10:00,89.52,89.53,89.19,89.49,66512.64090463196,55.5787,55.5849,55.3738,55.56,66512.6409
2011-12-08 13:15:00,89.5,89.69,89.39,89.69,25645.939909936464,55.5662,55.6842,55.4979,55.6842,25645.9399
2011-12-08 13:20:00,89.64,89.67,89.39,89.54,23352.40056839743,55.6532,55.6718,55.4979,55.5911,23352.4006
2011-12-08 13:25:00,89.52,89.69,89.49,89.6,12197.459225457584,55.5787,55.6842,55.56,55.6283,12197.4592
2011-12-08 13:30:00,89.57,89.64,89.44,89.49,16680.28612028388,55.6097,55.6532,55.529,55.56,16680.2861
2011-12-08 13:35:00,89.49,89.62,89.45,89.56,18869.573673571136,55.56,55.6407,55.5352,55.6035,18869.5737
2011-12-08 13:40:00,89.56,89.65,89.53,89.58,18556.81830881581,55.6035,55.6594,55.5849,55.6159,18556.8183
2011-12-08 13:45:00,89.58,89.71,89.49,89.55,43577.24748924163,55.6159,55.6966,55.56,55.5973,43577.2475
2011-12-08 13:50:00,89.57,89.64,89.49,89.56,11050.68955468807,55.6097,55.6532,55.56,55.6035,11050.6896
2011-12-08 13:55:00,89.53,89.67,89.45,89.63,22414.13447413146,55.5849,55.6718,55.5352,55.647,22414.1345
2011-12-08 14:00:00,89.59,89.61,89.35,89.35,29190.500710496788,55.6221,55.6345,55.4731,55.4731,29190.5007
2011-12-08 14:05:00,89.38,89.39,89.18,89.29,84131.19311918181,55.4917,55.4979,55.3676,55.4359,84131.1931
2011-12-08 14:10:00,89.29,89.5,89.29,89.49,65678.62659861778,55.4359,55.5662,55.4359,55.56,65678.6266
2011-12-08 14:15:00,89.49,89.69,89.48,89.58,50249.36193735519,55.56,55.6842,55.5538,55.6159,50249.3619
2011-12-08 14:20:00,89.57,89.61,89.4,89.48,41283.7081477026,55.6097,55.6345,55.5042,55.5538,41283.7081
2011-12-08 14:25:00,89.49,89.64,89.49,89.51,80899.38768337682,55.56,55.6532,55.56,55.5725,80899.3877
2011-12-08 14:30:00,89.5,89.69,89.38,89.64,51708.88697288002,55.5662,55.6842,55.4917,55.6532,51708.887
2011-12-08 14:35:00,89.64,89.64,89.32,89.32,37530.64377063872,55.6532,55.6532,55.4545,55.4545,37530.6438
2011-12-08 14:40:00,89.31,89.49,89.25,89.4,65157.3676573589,55.4483,55.56,55.411,55.5042,65157.3677
2011-12-08 14:45:00,89.4,89.41,89.23,89.29,34403.0901230855,55.5042,55.5104,55.3986,55.4359,34403.0901
2011-12-08 14:50:00,89.35,89.35,88.79,88.8,51083.37624336938,55.4731,55.4731,55.1254,55.1316,51083.3762
2011-12-08 14:55:00,88.79,89.02,88.79,89.0,60257.53360952551,55.1254,55.2682,55.1254,55.2558,60257.5336
2011-12-08 15:00:00,89.01,89.24,88.99,89.18,53272.66379665664,55.262,55.4048,55.2496,55.3676,53272.6638
2011-12-08 15:05:00,89.19,89.21,89.05,89.08,33256.32045231598,55.3738,55.3862,55.2869,55.3055,33256.3205
2011-12-08 15:10:00,89.09,89.46,89.03,89.4,47330.31186630551,55.3117,55.5414,55.2744,55.5042,47330.3119
2011-12-08 15:15:00,89.42,89.66,89.41,89.66,65053.115869107125,55.5166,55.6656,55.5104,55.6656,65053.1159
2011-12-08 15:20:00,89.66,89.66,89.3,89.33,35341.356217351466,55.6656,55.6656,55.4421,55.4607,35341.3562
2011-12-08 15:25:00,89.32,89.74,89.28,89.58,63593.59083358228,55.4545,55.7152,55.4297,55.6159,63593.5908
2011-12-08 15:30:00,89.58,89.95,89.55,89.9,107170.83832282393,55.6159,55.8456,55.5973,55.8146,107170.8383
2011-12-08 15:35:00,89.87,89.96,89.5,89.51,80795.13589512503,55.796,55.8518,55.5662,55.5725,80795.1359
2011-12-08 15:40:00,89.53,89.57,89.05,89.26,134276.3032682852,55.5849,55.6097,55.2869,55.4172,134276.3033
2011-12-08 15:45:00,89.27,89.39,88.77,88.92,133546.5407505228,55.4234,55.4979,55.113,55.2061,133546.5408
2011-12-08 15:50:00,88.92,88.97,88.73,88.92,171077.18452116151,55.2061,55.2372,55.0882,55.2061,171077.1845
2011-12-08 15:55:00,88.91,88.99,88.55,88.97,359460.1658921176,55.1999,55.2496,54.9764,55.2372,359460.1659
2011-12-09 09:30:00,88.94,89.7,88.92,89.66,103834.78109876714,55.2186,55.6904,55.2061,55.6656,103834.7811
2011-12-09 09:35:00,89.65,89.69,89.12,89.3,159817.99138996992,55.6594,55.6842,55.3303,55.4421,159817.9914
2011-12-09 09:40:00,89.31,89.38,88.92,88.95,92888.34333233084,55.4483,55.4917,55.2061,55.2248,92888.3433
2011-12-09 09:45:00,88.97,89.04,88.82,89.0,71412.47495246536,55.2372,55.2807,55.1441,55.2558,71412.475
2011-12-09 09:50:00,88.98,89.56,88.97,89.56,47017.55650155018,55.2434,55.6035,55.2372,55.6035,47017.5565
2011-12-09 09:55:00,89.52,89.67,89.43,89.46,80899.38768337682,55.5787,55.6718,55.5228,55.5414,80899.3877
2011-12-09 10:00:00,89.44,89.93,89.41,89.93,42951.736759730986,55.529,55.8332,55.5104,55.8332,42951.7368
2011-12-09 10:05:00,89.86,90.02,89.73,89.93,41804.96708896147,55.7897,55.8891,55.709,55.8332,41804.9671
2011-12-09 10:10:00,89.94,90.1,89.73,89.81,110715.39912338424,55.8394,55.9388,55.709,55.7587,110715.3991
2011-12-09 10:15:00,89.78,89.87,89.5,89.64,67138.1516341426,55.7401,55.796,55.5662,55.6532,67138.1516
2011-12-09 10:20:00,89.69,89.83,89.63,89.72,32630.809722805338,55.6842,55.7711,55.647,55.7028,32630.8097
2011-12-09 10:25:00,89.72,89.76,89.43,89.72,20954.60943860662,55.7028,55.7277,55.5228,55.7028,20954.6094
2011-12-09 10:30:00,89.74,89.93,89.56,89.86,36696.62946462453,55.7152,55.8332,55.6035,55.7897,36696.6295
2011-12-09 10:35:00,89.88,89.89,89.26,89.36,33464.82402881953,55.8022,55.8084,55.4172,55.4793,33464.824
2011-12-09 10:40:00,89.36,89.58,89.23,89.55,41387.95993595437,55.4793,55.6159,55.3986,55.5973,41387.9599
2011-12-09 10:45:00,89.55,89.64,89.39,89.64,49311.09584308921,55.5973,55.6532,55.4979,55.6532,49311.0958
2011-12-09 10:50:00,89.69,89.91,89.43,89.79,52542.90127889421,55.6842,55.8208,55.5228,55.7463,52542.9013
2011-12-09 10:55:00,89.75,90.02,89.73,89.97,21580.120168117268,55.7215,55.8891,55.709,55.858,21580.1202
2011-12-09 11:00:00,89.99,90.25,89.92,90.11,40762.44920644373,55.8705,56.0319,55.827,55.945,40762.4492
2011-12-09 11:05:00,90.1,90.19,89.99,90.12,80482.38053036972,55.9388,55.9946,55.8705,55.9512,80482.3805
2011-12-09 11:10:00,90.13,90.19,89.97,90.1,36905.13304112808,55.9574,55.9946,55.858,55.9388,36905.133
2011-12-09 11:15:00,90.08,90.2,90.03,90.14,20746.105862103075,55.9263,56.0008,55.8953,55.9636,20746.1059
2011-12-09 11:20:00,90.14,90.3,90.08,90.3,21684.371956369043,55.9636,56.0629,55.9263,56.0629,21684.372
2011-12-09 11:25:00,90.3,90.41,90.19,90.36,31692.54362853937,56.0629,56.1312,55.9946,56.1002,31692.5436
2011-12-09 11:30:00,90.36,90.52,90.36,90.4,34090.33475833017,56.1002,56.1995,56.1002,56.125,34090.3348
2011-12-09 11:35:00,90.44,90.54,90.38,90.51,16993.0414850392,56.1498,56.2119,56.1126,56.1933,16993.0415
2011-12-09 11:40:00,90.52,90.78,90.52,90.75,44619.76537175937,56.1995,56.3609,56.1995,56.3423,44619.7654
2011-12-09 11:45:00,90.75,90.77,90.36,90.39,55044.9441969368,56.3423,56.3547,56.1002,56.1188,55044.9442
2011-12-09 11:50:00,90.41,90.56,90.39,90.49,27522.4720984684,56.1312,56.2243,56.1188,56.1809,27522.4721
2011-12-09 11:55:00,90.46,90.62,90.44,90.57,16159.027179025006,56.1623,56.2616,56.1498,56.2306,16159.0272
2011-12-09 12:00:00,90.57,90.58,90.38,90.43,14386.746778744844,56.2306,56.2368,56.1126,56.1436,14386.7468
2011-12-09 12:05:00,90.44,90.64,90.42,90.61,24707.673815670496,56.1498,56.274,56.1374,56.2554,24707.6738
2011-12-09 12:10:00,90.59,90.67,90.5,90.54,67763.66236365326,56.243,56.2926,56.1871,56.2119,67763.6624
2011-12-09 12:15:00,90.54,90.61,90.44,90.53,44724.01716001115,56.2119,56.2554,56.1498,56.2057,44724.0172
2011-12-09 12:20:00,90.52,90.62,90.46,90.48,5733.848353847583,56.1995,56.2616,56.1623,56.1747,5733.8484
2011-12-09 12:25:00,90.48,90.5,90.4,90.44,20641.8540738513,56.1747,56.1871,56.125,56.1498,20641.8541
2011-12-09 12:30:00,90.46,90.53,90.42,90.47,18139.81115580872,56.1623,56.2057,56.1374,56.1685,18139.8112
2011-12-09 12:35:00,90.47,90.64,90.42,90.54,18661.07009706759,56.1685,56.274,56.1374,56.2119,18661.0701
2011-12-09 12:40:00,90.48,90.65,90.4,90.5,17410.048638046297,56.1747,56.2802,56.125,56.1871,17410.0486
2011-12-09 12:45:00,90.53,90.62,90.45,90.45,13448.480684478876,56.2057,56.2616,56.1561,56.1561,13448.4807
2011-12-09 12:50:00,90.46,90.5,90.28,90.34,48164.3261723197,56.1623,56.1871,56.0505,56.0878,48164.3262
2011-12-09 12:55:00,90.35,90.36,90.2,90.21,28564.98998098614,56.094,56.1002,56.0008,56.007,28564.99
2011-12-09 13:00:00,90.26,90.33,90.22,90.24,14803.753931751942,56.0381,56.0815,56.0133,56.0257,14803.7539
2011-12-09 13:05:00,90.21,90.25,90.15,90.2,20329.09870909597,56.007,56.0319,55.9698,56.0008,20329.0987
2011-12-09 13:10:00,90.23,90.35,90.17,90.28,11154.941342939845,56.0195,56.094,55.9822,56.0505,11154.9413
2011-12-09 13:15:00,90.26,90.38,90.23,90.34,24082.16308615985,56.0381,56.1126,56.0195,56.0878,24082.1631
2011-12-09 13:20:00,90.34,90.46,90.34,90.36,26375.70242769888,56.0878,56.1623,56.0878,56.1002,26375.7024
2011-12-09 13:25:00,90.35,90.48,90.22,90.42,81316.3948363839,56.094,56.1747,56.0133,56.1374,81316.3948
2011-12-09 13:30:00,90.39,90.44,90.32,90.34,17305.796849794522,56.1188,56.1498,56.0753,56.0878,17305.7968
2011-12-09 13:35:00,90.32,90.4,90.23,90.26,24811.925603922267,56.0753,56.125,56.0195,56.0381,24811.9256
2011-12-09 13:40:00,90.25,90.3,90.21,90.26,22101.37910937614,56.0319,56.0629,56.007,56.0381,22101.3791
2011-12-09 13:45:00,90.24,90.34,90.2,90.31,13761.2360492342,56.0257,56.0878,56.0008,56.0691,13761.236
2011-12-09 13:50:00,90.32,90.34,90.16,90.2,30337.270381266306,56.0753,56.0878,55.976,56.0008,30337.2704
2011-12-09 13:55:00,90.2,90.28,90.15,90.23,23560.90414490098,56.0008,56.0505,55.9698,56.0195,23560.9041
2011-12-09 14:00:00,90.26,90.39,90.19,90.24,48477.08153707502,56.0381,56.1188,55.9946,56.0257,48477.0815
2011-12-09 14:05:00,90.23,90.26,90.11,90.2,45558.03146602534,56.0195,56.0381,55.945,56.0008,45558.0315
2011-12-09 14:10:00,90.21,90.29,90.19,90.2,17305.796849794522,56.007,56.0567,55.9946,56.0008,17305.7968
2011-12-09 14:15:00,90.23,90.26,90.16,90.19,10112.423460422102,56.0195,56.0381,55.976,55.9946,10112.4235
2011-12-09 14:20:00,90.19,90.24,90.04,90.1,28356.48640448259,55.9946,56.0257,55.9015,55.9388,28356.4864
2011-12-09 14:25:00,90.1,90.37,90.07,90.29,55878.95850295099,55.9388,56.1064,55.9201,56.0567,55878.9585
2011-12-09 14:30:00,90.3,90.54,90.3,90.47,63280.83546882696,56.0629,56.2119,56.0629,56.1685,63280.8355
2011-12-09 14:35:00,90.5,90.5,90.25,90.25,67450.90699889793,56.1871,56.1871,56.0319,56.0319,67450.907
2011-12-09 14:40:00,90.27,90.34,90.22,90.31,31484.04005203582,56.0443,56.0878,56.0133,56.0691,31484.0401
2011-12-09 14:45:00,90.27,90.41,90.22,90.39,49728.10299609631,56.0443,56.1312,56.0133,56.1188,49728.103
2011-12-09 14:50:00,90.4,90.47,90.3,90.41,28043.73103972727,56.125,56.1685,56.0629,56.1312,28043.731
2011-12-09 14:55:00,90.41,90.45,90.28,90.32,48998.34047833389,56.1312,56.1561,56.0505,56.0753,48998.3405
2011-12-09 15:00:00,90.33,90.37,90.16,90.16,45766.53504252889,56.0815,56.1064,55.976,55.976,45766.535
2011-12-09 15:05:00,90.16,90.31,90.06,90.31,29399.00428700033,55.976,56.0691,55.9139,56.0691,29399.0043
2011-12-09 15:10:00,90.32,90.38,90.23,90.3,31692.54362853937,56.0753,56.1126,56.0195,56.0629,31692.5436
2011-12-09 15:15:00,90.3,90.31,90.16,90.19,38990.168806163565,56.0629,56.0691,55.976,55.9946,38990.1688
2011-12-09 15:20:00,90.23,90.31,90.2,90.28,40241.19026518486,56.0195,56.0691,56.0008,56.0505,40241.1903
2011-12-09 15:25:00,90.3,90.41,90.26,90.32,54940.69240868503,56.0629,56.1312,56.0381,56.0753,54940.6924
2011-12-09 15:30:00,90.33,90.34,90.2,90.2,77876.08582407536,56.0815,56.0878,56.0008,56.0008,77876.0858
2011-12-09 15:35:00,90.23,90.39,90.23,90.36,47851.57080756438,56.0195,56.1188,56.0195,56.1002,47851.5708
2011-12-09 15:40:00,90.38,90.68,90.36,90.63,62029.81400980567,56.1126,56.2988,56.1002,56.2678,62029.814
2011-12-09 15:45:00,90.63,90.64,90.2,90.29,61091.5479155397,56.2678,56.274,56.0008,56.0567,61091.5479
2011-12-09 15:50:00,90.26,90.41,90.2,90.41,64636.108716100025,56.0381,56.1312,56.0008,56.1312,64636.1087
2011-12-09 15:55:00,90.4,90.66,90.4,90.52,240196.12013208785,56.125,56.2864,56.125,56.1995,240196.1201
2011-12-12 09:30:00,88.78,88.78,87.42,87.81,156481.93416591315,55.1192,55.1192,54.2749,54.517,156481.9342
2011-12-12 09:35:00,87.84,88.57,87.77,88.52,73497.51071750085,54.5356,54.9889,54.4922,54.9578,73497.5107
2011-12-12 09:40:00,88.49,88.55,88.26,88.44,88926.77537876343,54.9392,54.9764,54.7964,54.9081,88926.7754
2011-12-12 09:45:00,88.41,88.51,88.26,88.27,62863.82831581987,54.8895,54.9516,54.7964,54.8026,62863.8283
2011-12-12 09:50:00,88.26,88.26,87.96,88.02,80899.38768337682,54.7964,54.7964,54.6101,54.6474,80899.3877
2011-12-12 09:55:00,88.02,88.02,87.53,87.65,110715.39912338424,54.6474,54.6474,54.3432,54.4177,110715.3991
2011-12-12 10:00:00,87.67,87.69,87.47,87.51,64636.108716100025,54.4301,54.4425,54.3059,54.3307,64636.1087
2011-12-12 10:05:00,87.5,87.58,87.35,87.38,83609.93417792294,54.3245,54.3742,54.2314,54.25,83609.9342
2011-12-12 10:10:00,87.36,87.41,87.12,87.22,78605.84834183777,54.2376,54.2687,54.0886,54.1507,78605.8483
2011-12-12 10:15:00,87.21,87.3,87.05,87.14,78293.09297708246,54.1445,54.2004,54.0452,54.101,78293.093
2011-12-12 10:20:00,87.14,87.24,87.1,87.24,38573.16165315647,54.101,54.1631,54.0762,54.1631,38573.1617
2011-12-12 10:25:00,87.21,87.28,87.08,87.26,29190.500710496788,54.1445,54.188,54.0638,54.1755,29190.5007
2011-12-12 10:30:00,87.28,87.28,87.1,87.19,51604.63518462825,54.188,54.188,54.0762,54.1321,51604.6352
2011-12-12 10:35:00,87.25,87.4,87.21,87.28,21997.127321124364,54.1693,54.2625,54.1445,54.188,21997.1273
2011-12-12 10:40:00,87.26,87.55,87.17,87.53,59215.01572700777,54.1755,54.3556,54.1197,54.3432,59215.0157
2011-12-12 10:45:00,87.55,87.55,87.24,87.37,29816.01144000743,54.3556,54.3556,54.1631,54.2438,29816.0114
2011-12-12 10:50:00,87.33,87.33,87.2,87.27,22309.88268587969,54.219,54.219,54.1383,54.1817,22309.8827
2011-12-12 10:55:00,87.29,87.47,87.23,87.31,32318.054358050013,54.1942,54.3059,54.1569,54.2066,32318.0544
2011-12-12 11:00:00,87.29,87.39,87.25,87.36,25854.44348644001,54.1942,54.2562,54.1693,54.2376,25854.4435
2011-12-12 11:05:00,87.34,87.4,87.24,87.28,34507.34191133727,54.2252,54.2625,54.1631,54.188,34507.3419
2011-12-12 11:10:00,87.25,87.34,87.19,87.2,31379.788263784045,54.1693,54.2252,54.1321,54.1383,31379.7883
2011-12-12 11:15:00,87.21,87.22,87.01,87.09,38990.168806163565,54.1445,54.1507,54.0203,54.07,38990.1688
2011-12-12 11:20:00,87.07,87.38,87.07,87.32,23873.6595096563,54.0576,54.25,54.0576,54.2128,23873.6595
2011-12-12 11:25:00,87.34,87.37,87.13,87.15,39719.93132392599,54.2252,54.2438,54.0948,54.1072,39719.9313
2011-12-12 11:30:00,87.16,87.31,87.13,87.18,41492.21172420615,54.1134,54.2066,54.0948,54.1259,41492.2117
2011-12-12 11:35:00,87.22,87.29,87.16,87.19,40553.94562994018,54.1507,54.1942,54.1134,54.1321,40553.9456
2011-12-12 11:40:00,87.21,87.22,86.9,86.99,50874.87266686583,54.1445,54.1507,53.952,54.0079,50874.8727
2011-12-12 11:45:00,86.98,87.02,86.65,86.67,39094.42059441534,54.0017,54.0265,53.7968,53.8092,39094.4206
2011-12-12 11:50:00,86.67,86.74,86.53,86.58,31796.79541679114,53.8092,53.8527,53.7223,53.7534,31796.7954
2011-12-12 11:55:00,86.62,86.62,86.29,86.43,75478.29469428454,53.7782,53.7782,53.5733,53.6602,75478.2947
2011-12-12 12:00:00,86.46,86.58,86.39,86.43,24916.17739217404,53.6789,53.7534,53.6354,53.6602,24916.1774
2011-12-12 12:05:00,86.45,86.54,86.43,86.47,14803.753931751942,53.6726,53.7285,53.6602,53.6851,14803.7539
2011-12-12 12:10:00,86.5,86.68,86.44,86.68,20641.8540738513,53.7037,53.8154,53.6664,53.8154,20641.8541
2011-12-12 12:15:00,86.62,86.73,86.58,86.59,31484.04005203582,53.7782,53.8465,53.7534,53.7596,31484.0401
2011-12-12 12:20:00,86.6,86.65,86.49,86.49,18139.81115580872,53.7658,53.7968,53.6975,53.6975,18139.8112
2011-12-12 12:25:00,86.48,86.53,86.45,86.53,10633.682401680971,53.6913,53.7223,53.6726,53.7223,10633.6824
2011-12-12 12:30:00,86.52,86.6,86.45,86.59,13761.2360492342,53.7161,53.7658,53.6726,53.7596,13761.236
2011-12-12 12:35:00,86.56,86.67,86.56,86.6,11780.45207245049,53.7409,53.8092,53.7409,53.7658,11780.4521
2011-12-12 12:40:00,86.61,86.63,86.51,86.55,35862.61515861034,53.772,53.7844,53.7099,53.7347,35862.6152
2011-12-12 12:45:00,86.56,86.7,86.53,86.7,21892.87553287259,53.7409,53.8279,53.7223,53.8279,21892.8755
2011-12-12 12:50:00,86.72,86.82,86.72,86.79,23560.90414490098,53.8403,53.9024,53.8403,53.8837,23560.9041
2011-12-12 12:55:00,86.77,86.77,86.65,86.7,32630.809722805338,53.8713,53.8713,53.7968,53.8279,32630.8097
2011-12-12 13:00:00,86.7,86.72,86.5,86.51,29816.01144000743,53.8279,53.8403,53.7037,53.7099,29816.0114
2011-12-12 13:05:00,86.51,86.54,86.4,86.41,32526.557934553563,53.7099,53.7285,53.6416,53.6478,32526.5579
2011-12-12 13:10:00,86.4,86.43,86.29,86.4,44515.5135835076,53.6416,53.6602,53.5733,53.6416,44515.5136
2011-12-12 13:15:00,86.37,86.6,86.34,86.52,63906.34619833761,53.623,53.7658,53.6044,53.7161,63906.3462
2011-12-12 13:20:00,86.52,86.72,86.52,86.66,47538.81544280905,53.7161,53.8403,53.7161,53.803,47538.8154
2011-12-12 13:25:00,86.66,86.88,86.66,86.84,13239.977107975328,53.803,53.9396,53.803,53.9148,13239.9771
2011-12-12 13:30:00,86.81,86.82,86.71,86.72,8444.394848393713,53.8962,53.9024,53.8341,53.8403,8444.3948
2011-12-12 13:35:00,86.73,86.79,86.72,86.79,11259.193131191618,53.8465,53.8837,53.8403,53.8837,11259.1931
2011-12-12 13:40:00,86.77,86.81,86.66,86.66,29503.25607525211,53.8713,53.8962,53.803,53.803,29503.2561
2011-12-12 13:45:00,86.68,86.99,86.68,86.99,32005.29899329469,53.8154,54.0079,53.8154,54.0079,32005.299
2011-12-12 13:50:00,87.0,87.12,86.99,87.01,50249.36193735519,54.0141,54.0886,54.0079,54.0203,50249.3619
2011-12-12 13:55:00,86.98,87.0,86.83,86.86,34820.097276092594,54.0017,54.0141,53.9086,53.9272,34820.0973
2011-12-12 14:00:00,86.86,86.96,86.81,86.91,35549.859793855016,53.9272,53.9893,53.8962,53.9582,35549.8598
2011-12-12 14:05:00,86.89,86.95,86.84,86.9,47121.80828980196,53.9458,53.9831,53.9148,53.952,47121.8083
2011-12-12 14:10:00,86.9,86.9,86.63,86.67,24394.91845091517,53.952,53.952,53.7844,53.8092,24394.9185
2011-12-12 14:15:00,86.66,86.97,86.63,86.96,34820.097276092594,53.803,53.9955,53.7844,53.9893,34820.0973
2011-12-12 14:20:00,86.94,87.14,86.92,87.13,31275.53647553227,53.9769,54.101,53.9644,54.0948,31275.5365
2011-12-12 14:25:00,87.08,87.11,86.96,86.98,27626.72388672017,54.0638,54.0824,53.9893,54.0017,27626.7239
2011-12-12 14:30:00,86.98,87.02,86.89,86.89,25124.680968677592,54.0017,54.0265,53.9458,53.9458,25124.681
2011-12-12 14:35:00,86.9,86.92,86.78,86.83,39719.93132392599,53.952,53.9644,53.8775,53.9086,39719.9313
2011-12-12 14:40:00,86.81,86.98,86.78,86.98,33152.06866406421,53.8962,54.0017,53.8775,54.0017,33152.0687
2011-12-12 14:45:00,86.99,87.14,86.98,87.03,45870.78683078066,54.0079,54.101,54.0017,54.0327,45870.7868
2011-12-12 14:50:00,87.02,87.06,86.97,87.03,24499.170239166942,54.0265,54.0514,53.9955,54.0327,24499.1702
2011-12-12 14:55:00,87.01,87.36,86.98,87.36,59110.76393875599,54.0203,54.2376,54.0017,54.2376,59110.7639
2011-12-12 15:00:00,87.36,87.39,87.27,87.37,58276.7496327418,54.2376,54.2562,54.1817,54.2438,58276.7496
2011-12-12 15:05:00,87.37,87.4,87.16,87.22,65574.37481036599,54.2438,54.2625,54.1134,54.1507,65574.3748
2011-12-12 15:10:00,87.22,87.3,87.18,87.27,34090.33475833017,54.1507,54.2004,54.1259,54.1817,34090.3348
2011-12-12 15:15:00,87.31,87.38,87.23,87.34,38468.90986490469,54.2066,54.25,54.1569,54.2252,38468.9099
2011-12-12 15:20:00,87.37,87.39,87.22,87.28,43681.49927749341,54.2438,54.2562,54.1507,54.188,43681.4993
2011-12-12 15:25:00,87.31,87.58,87.27,87.57,92158.58081456844,54.2066,54.3742,54.1817,54.368,92158.5808
2011-12-12 15:30:00,87.53,87.69,87.39,87.6,79856.86980085907,54.3432,54.4425,54.2562,54.3866,79856.8698
2011-12-12 15:35:00,87.6,87.94,87.6,87.94,71099.71958771003,54.3866,54.5977,54.3866,54.5977,71099.7196
2011-12-12 15:40:00,87.94,88.22,87.93,87.98,80273.87695386616,54.5977,54.7716,54.5915,54.6225,80273.877
2011-12-12 15:45:00,87.96,87.99,87.57,87.77,130835.99425597666,54.6101,54.6288,54.368,54.4922,130835.9943
2011-12-12 15:50:00,87.75,88.14,87.66,88.13,108004.85262883813,54.4798,54.7219,54.4239,54.7157,108004.8526
2011-12-12 15:55:00,88.13,88.2,87.85,88.07,232377.2360132048,54.7157,54.7591,54.5418,54.6784,232377.236
2011-12-13 09:30:00,88.81,89.38,88.53,89.29,140218.65519863635,55.1379,55.4917,54.964,55.4359,140218.6552
2011-12-13 09:35:00,89.29,89.35,89.04,89.1,38051.9027118976,55.4359,55.4731,55.2807,55.3179,38051.9027
2011-12-13 09:40:00,89.09,89.42,89.02,89.41,96224.40055638764,55.3117,55.5166,55.2682,55.5104,96224.4006
2011-12-13 09:45:00,89.41,90.15,89.36,90.07,77042.07151806116,55.5104,55.9698,55.4793,55.9201,77042.0715
2011-12-13 09:50:00,90.02,90.33,89.86,90.31,91220.31472030246,55.8891,56.0815,55.7897,56.0691,91220.3147
2011-12-13 09:55:00,90.27,90.36,89.76,90.05,76729.31615330584,56.0443,56.1002,55.7277,55.9077,76729.3162
2011-12-13 10:00:00,90.04,90.21,89.99,90.18,80899.38768337682,55.9015,56.007,55.8705,55.9884,80899.3877
2011-12-13 10:05:00,90.18,90.18,89.76,89.85,108734.61514660052,55.9884,55.9884,55.7277,55.7835,108734.6151
2011-12-13 10:10:00,89.82,90.07,89.73,89.74,45453.77967777357,55.7649,55.9201,55.709,55.7152,45453.7797
2011-12-13 10:15:00,89.74,89.84,89.63,89.68,50874.87266686583,55.7152,55.7773,55.647,55.678,50874.8727
2011-12-13 10:20:00,89.67,89.92,89.36,89.36,62446.82116281277,55.6718,55.827,55.4793,55.4793,62446.8212
2011-12-13 10:25:00,89.36,89.42,88.96,88.96,33569.0758170713,55.4793,55.5166,55.231,55.231,33569.0758
2011-12-13 10:30:00,88.95,89.49,88.92,89.41,38260.40628840114,55.2248,55.56,55.2061,55.5104,38260.4063
2011-12-13 10:35:00,89.4,89.42,89.04,89.17,47643.06723106083,55.5042,55.5166,55.2807,55.3614,47643.0672
2011-12-13 10:40:00,89.17,89.28,89.09,89.25,42638.981394975664,55.3614,55.4297,55.3117,55.411,42638.9814
2011-12-13 10:45:00,89.27,89.36,89.02,89.14,107066.58653457214,55.4234,55.4793,55.2682,55.3427,107066.5865
2011-12-13 10:50:00,89.14,89.5,89.06,89.44,90177.79683778471,55.3427,55.5662,55.2931,55.529,90177.7968
2011-12-13 10:55:00,89.44,89.54,89.33,89.33,35237.104429099694,55.529,55.5911,55.4607,55.4607,35237.1044
2011-12-13 11:00:00,89.32,89.32,89.08,89.15,54732.18883218148,55.4545,55.4545,55.3055,55.3489,54732.1888
2011-12-13 11:05:00,89.08,89.08,88.63,88.68,68284.92130491213,55.3055,55.3055,55.0261,55.0571,68284.9213
2011-12-13 11:10:00,88.69,88.99,88.67,88.99,47955.82259581615,55.0634,55.2496,55.0509,55.2496,47955.8226
2011-12-13 11:15:00,88.95,89.24,88.84,89.17,51500.38339637647,55.2248,55.4048,55.1565,55.3614,51500.3834
2011-12-13 11:20:00,89.19,89.4,89.08,89.4,15325.012873010814,55.3738,55.5042,55.3055,55.5042,15325.0129
2011-12-13 11:25:00,89.4,89.46,89.32,89.36,29086.248922245013,55.5042,55.5414,55.4545,55.4793,29086.2489
2011-12-13 11:30:00,89.37,89.43,89.19,89.4,32318.054358050013,55.4855,55.5228,55.3738,55.5042,32318.0544
2011-12-13 11:35:00,89.41,89.47,89.33,89.46,31379.788263784045,55.5104,55.5476,55.4607,55.5414,31379.7883
2011-12-13 11:40:00,89.45,89.46,89.33,89.38,47851.57080756438,55.5352,55.5414,55.4607,55.4917,47851.5708
2011-12-13 11:45:00,89.38,89.48,89.3,89.35,57859.74247973471,55.4917,55.5538,55.4421,55.4731,57859.7425
2011-12-13 11:50:00,89.34,89.37,89.24,89.29,39824.18311217776,55.4669,55.4855,55.4048,55.4359,39824.1831
2011-12-13 11:55:00,89.29,89.37,89.22,89.36,24603.42202741872,55.4359,55.4855,55.3924,55.4793,24603.422
2011-12-13 12:00:00,89.3,89.38,89.26,89.27,9591.16451916323,55.4421,55.4917,55.4172,55.4234,9591.1645
2011-12-13 12:05:00,89.26,89.31,89.17,89.26,18244.062944060493,55.4172,55.4483,55.3614,55.4172,18244.0629
2011-12-13 12:10:00,89.26,89.31,89.19,89.28,9591.16451916323,55.4172,55.4483,55.3738,55.4297,9591.1645
2011-12-13 12:15:00,89.28,89.3,89.25,89.3,12405.962801961134,55.4297,55.4421,55.411,55.4421,12405.9628
2011-12-13 12:20:00,89.26,89.29,89.05,89.13,21475.868379865493,55.4172,55.4359,55.2869,55.3365,21475.8684
2011-12-13 12:25:00,89.13,89.14,89.04,89.07,19182.32903832646,55.3365,55.3427,55.2807,55.2993,19182.329
2011-12-13 12:30:00,89.05,89.11,89.01,89.02,10008.171672170329,55.2869,55.3241,55.262,55.2682,10008.1717
2011-12-13 12:35:00,89.0,89.05,88.79,88.82,14178.243202241296,55.2558,55.2869,55.1254,55.1441,14178.2432
2011-12-13 12:40:00,88.82,88.88,88.73,88.8,21371.61659161372,55.1441,55.1813,55.0882,55.1316,21371.6166
2011-12-13 12:45:00,88.78,88.98,88.74,88.97,28356.48640448259,55.1192,55.2434,55.0944,55.2372,28356.4864
2011-12-13 12:50:00,89.0,89.11,88.93,89.02,21371.61659161372,55.2558,55.3241,55.2124,55.2682,21371.6166
2011-12-13 12:55:00,89.02,89.27,89.01,89.22,23873.6595096563,55.2682,55.4234,55.262,55.3924,23873.6595
2011-12-13 13:00:00,89.21,89.21,89.04,89.12,17305.796849794522,55.3862,55.3862,55.2807,55.3303,17305.7968
2011-12-13 13:05:00,89.12,89.19,88.93,89.1,17931.30757930517,55.3303,55.3738,55.2124,55.3179,17931.3076
2011-12-13 13:10:00,89.1,89.4,89.09,89.36,39615.67953567421,55.3179,55.5042,55.3117,55.4793,39615.6795
2011-12-13 13:15:00,89.36,89.63,89.31,89.61,53064.16022015309,55.4793,55.647,55.4483,55.6345,53064.1602
2011-12-13 13:20:00,89.62,89.62,89.36,89.36,30754.2775342734,55.6407,55.6407,55.4793,55.4793,30754.2775
2011-12-13 13:25:00,89.39,89.41,89.23,89.3,19703.587979585333,55.4979,55.5104,55.3986,55.4421,19703.588
2011-12-13 13:30:00,89.3,89.45,89.21,89.45,17931.30757930517,55.4421,55.5352,55.3862,55.5352,17931.3076
2011-12-13 13:35:00,89.45,89.48,89.37,89.44,60778.79255078438,55.5352,55.5538,55.4855,55.529,60778.7926
2011-12-13 13:40:00,89.43,89.64,89.43,89.5,61508.5550685468,55.5228,55.6532,55.5228,55.5662,61508.5551
2011-12-13 13:45:00,89.5,89.56,89.42,89.45,28669.24176923792,55.5662,55.6035,55.5166,55.5352,28669.2418
2011-12-13 13:50:00,89.45,89.55,89.45,89.53,18869.573673571136,55.5352,55.5973,55.5352,55.5849,18869.5737
2011-12-13 13:55:00,89.51,89.62,89.48,89.5,80795.13589512503,55.5725,55.6407,55.5538,55.5662,80795.1359
2011-12-13 14:00:00,89.5,89.67,89.48,89.55,71933.73389372423,55.5662,55.6718,55.5538,55.5973,71933.7339
2011-12-13 14:05:00,89.55,89.57,89.54,89.54,42326.22603022034,55.5973,55.6097,55.5911,55.5911,42326.226
2011-12-13 14:10:00,89.54,89.55,89.12,89.3,102062.50069848698,55.5911,55.5973,55.3303,55.4421,102062.5007
2011-12-13 14:15:00,89.29,89.3,88.98,88.98,43264.49212448631,55.4359,55.4421,55.2434,55.2434,43264.4921
2011-12-13 14:20:00,88.97,89.07,88.61,88.73,55149.19598518857,55.2372,55.2993,55.0137,55.0882,55149.196
2011-12-13 14:25:00,88.69,89.25,88.6,89.23,64948.86408085536,55.0634,55.411,55.0075,55.3986,64948.8641
2011-12-13 14:30:00,89.21,89.23,88.75,88.75,39719.93132392599,55.3862,55.3986,55.1006,55.1006,39719.9313
2011-12-13 14:35:00,88.76,88.76,88.5,88.56,67867.91415190503,55.1068,55.1068,54.9454,54.9826,67867.9142
2011-12-13 14:40:00,88.55,88.9,88.4,88.76,96849.91128589828,54.9764,55.1937,54.8833,55.1068,96849.9113
2011-12-13 14:45:00,88.75,88.79,88.48,88.61,54210.929890922605,55.1006,55.1254,54.933,55.0137,54210.9299
2011-12-13 14:50:00,88.59,89.06,88.57,89.06,46496.297560291314,55.0013,55.2931,54.9889,55.2931,46496.2976
2011-12-13 14:55:00,89.06,89.3,89.02,89.2,123955.37623135957,55.2931,55.4421,55.2682,55.38,123955.3762
2011-12-13 15:00:00,89.15,89.32,89.1,89.26,67659.41057540147,55.3489,55.4545,55.3179,55.4172,67659.4106
2011-12-13 15:05:00,89.27,89.33,89.13,89.19,72350.74104673132,55.4234,55.4607,55.3365,55.3738,72350.741
2011-12-13 15:10:00,89.19,89.23,88.8,88.82,64427.60513959648,55.3738,55.3986,55.1316,55.1441,64427.6051
2011-12-13 15:15:00,88.82,88.97,88.58,88.58,109360.12587611118,55.1441,55.2372,54.9951,54.9951,109360.1259
2011-12-13 15:20:00,88.55,88.69,88.27,88.27,73184.75535274552,54.9764,55.0634,54.8026,54.8026,73184.7554
2011-12-13 15:25:00,88.27,88.32,87.77,87.87,93826.6094265968,54.8026,54.8336,54.4922,54.5543,93826.6094
2011-12-13 15:30:00,87.87,87.92,87.2,87.28,89448.0343200223,54.5543,54.5853,54.1383,54.188,89448.0343
2011-12-13 15:35:00,87.2,87.64,87.03,87.46,117908.77251275668,54.1383,54.4115,54.0327,54.2997,117908.7725
2011-12-13 15:40:00,87.47,87.71,87.36,87.51,100081.71672170328,54.3059,54.4549,54.2376,54.3307,100081.7167
2011-12-13 15:45:00,87.52,87.78,87.46,87.73,79231.35907134842,54.337,54.4984,54.2997,54.4673,79231.3591
2011-12-13 15:50:00,87.72,87.75,87.44,87.58,113634.44919443392,54.4611,54.4798,54.2873,54.3742,113634.4492
2011-12-13 15:55:00,87.57,88.1,87.56,87.89,246451.2274271943,54.368,54.6971,54.3618,54.5667,246451.2274
2011-12-14 09:30:00,86.73,87.21,86.54,87.01,137091.10155108312,53.8465,54.1445,53.7285,54.0203,137091.1016
2011-12-14 09:35:00,87.0,87.1,86.73,86.92,101541.24175722813,54.0141,54.0762,53.8465,53.9644,101541.2418
2011-12-14 09:40:00,86.91,87.22,86.78,86.78,73601.76250575262,53.9582,54.1507,53.8775,53.8775,73601.7625
2011-12-14 09:45:00,86.76,86.76,85.73,85.95,100185.96850995504,53.8651,53.8651,53.2256,53.3622,100185.9685
2011-12-14 09:50:00,85.96,86.48,85.9,86.48,80169.62516561439,53.3684,53.6913,53.3312,53.6913,80169.6252
2011-12-14 09:55:00,86.44,86.66,86.4,86.55,32630.809722805338,53.6664,53.803,53.6416,53.7347,32630.8097
2011-12-14 10:00:00,86.54,86.57,86.17,86.17,55044.9441969368,53.7285,53.7471,53.4988,53.4988,55044.9442
2011-12-14 10:05:00,86.18,86.37,85.98,86.06,76103.80542379519,53.505,53.623,53.3808,53.4305,76103.8054
2011-12-14 10:10:00,86.01,86.02,85.73,85.78,75269.791117781,53.3995,53.4057,53.2256,53.2567,75269.7911
2011-12-14 10:15:00,85.78,86.08,85.57,86.07,68389.1730931639,53.2567,53.4429,53.1263,53.4367,68389.1731
2011-12-14 10:20:00,86.06,86.19,85.83,85.95,65991.38196337309,53.4305,53.5112,53.2877,53.3622,65991.382
2011-12-14 10:25:00,85.95,86.07,85.89,86.01,75895.30184729164,53.3622,53.4367,53.325,53.3995,75895.3018
2011-12-14 10:30:00,86.02,86.1,85.87,85.89,76312.30900029874,53.4057,53.4553,53.3126,53.325,76312.309
2011-12-14 10:35:00,85.89,86.14,85.86,85.91,65782.87838686955,53.325,53.4802,53.3063,53.3374,65782.8784
2011-12-14 10:40:00,85.9,86.08,85.77,85.86,35132.85264084792,53.3312,53.4429,53.2505,53.3063,35132.8526
2011-12-14 10:45:00,85.88,85.98,85.73,85.98,46079.29040728421,53.3188,53.3808,53.2256,53.3808,46079.2904
2011-12-14 10:50:00,85.96,86.02,85.57,85.7,56712.97280896518,53.3684,53.4057,53.1263,53.207,56712.9728
2011-12-14 10:55:00,85.7,85.71,85.41,85.43,48268.57796057147,53.207,53.2132,53.027,53.0394,48268.578
2011-12-14 11:00:00,85.43,85.59,85.43,85.49,61612.806856798576,53.0394,53.1387,53.0394,53.0766,61612.8069
2011-12-14 11:05:00,85.49,85.59,85.17,85.17,63802.09441008583,53.0766,53.1387,52.878,52.878,63802.0944
2011-12-14 11:10:00,85.19,85.22,84.88,85.13,48268.57796057147,52.8904,52.909,52.6979,52.8531,48268.578
2011-12-14 11:15:00,85.15,85.18,85.02,85.06,47955.82259581615,52.8655,52.8842,52.7848,52.8097,47955.8226
2011-12-14 11:20:00,85.08,85.09,84.88,85.04,60466.03718602906,52.8221,52.8283,52.6979,52.7972,60466.0372
2011-12-14 11:25:00,85.05,85.05,84.94,85.01,30858.529322525173,52.8035,52.8035,52.7352,52.7786,30858.5293
2011-12-14 11:30:00,84.98,85.0,84.77,84.91,49206.84405483744,52.76,52.7724,52.6296,52.7165,49206.8441
2011-12-14 11:35:00,84.92,84.94,84.77,84.86,59632.02288001486,52.7227,52.7352,52.6296,52.6855,59632.0229
2011-12-14 11:40:00,84.86,84.97,84.8,84.92,35966.86694686212,52.6855,52.7538,52.6482,52.7227,35966.8669
2011-12-14 11:45:00,84.92,85.21,84.91,85.21,33047.81687581243,52.7227,52.9028,52.7165,52.9028,33047.8169
2011-12-14 11:50:00,85.21,85.21,85.1,85.16,28356.48640448259,52.9028,52.9028,52.8345,52.8717,28356.4864
2011-12-14 11:55:00,85.16,85.16,84.88,84.89,44307.01000700405,52.8717,52.8717,52.6979,52.7041,44307.01
2011-12-14 12:00:00,84.87,84.96,84.84,84.86,13239.977107975328,52.6917,52.7476,52.6731,52.6855,13239.9771
2011-12-14 12:05:00,84.9,85.05,84.85,85.05,32630.809722805338,52.7103,52.8035,52.6793,52.8035,32630.8097
2011-12-14 12:10:00,85.06,85.4,85.06,85.33,42430.477818472114,52.8097,53.0208,52.8097,52.9773,42430.4778
2011-12-14 12:15:00,85.33,85.53,85.29,85.38,31275.53647553227,52.9773,53.1015,52.9525,53.0083,31275.5365
2011-12-14 12:20:00,85.4,85.41,85.15,85.16,43160.240336234536,53.0208,53.027,52.8655,52.8717,43160.2403
2011-12-14 12:25:00,85.19,85.22,85.11,85.22,33360.57224056776,52.8904,52.909,52.8407,52.909,33360.5722
2011-12-14 12:30:00,85.22,85.32,85.19,85.32,47330.31186630551,52.909,52.9711,52.8904,52.9711,47330.3119
2011-12-14 12:35:00,85.33,85.39,85.24,85.26,29711.75965175566,52.9773,53.0145,52.9214,52.9338,29711.7597
2011-12-14 12:40:00,85.27,85.46,85.26,85.41,21475.868379865493,52.94,53.058,52.9338,53.027,21475.8684
2011-12-14 12:45:00,85.43,85.65,85.42,85.52,48894.08869008212,53.0394,53.176,53.0332,53.0953,48894.0887
2011-12-14 12:50:00,85.49,85.52,85.32,85.35,45453.77967777357,53.0766,53.0953,52.9711,52.9897,45453.7797
2011-12-14 12:55:00,85.34,85.43,85.29,85.43,23248.148780145657,52.9835,53.0394,52.9525,53.0394,23248.1488
2011-12-14 13:00:00,85.44,85.48,85.28,85.34,32109.550781546463,53.0456,53.0704,52.9462,52.9835,32109.5508
2011-12-14 13:05:00,85.35,85.56,85.33,85.4,43472.99570098986,52.9897,53.1201,52.9773,53.0208,43472.9957
2011-12-14 13:10:00,85.43,85.65,85.37,85.65,18556.81830881581,53.0394,53.176,53.0021,53.176,18556.8183
2011-12-14 13:15:00,85.67,85.93,85.66,85.85,58276.7496327418,53.1884,53.3498,53.1822,53.3001,58276.7496
2011-12-14 13:20:00,85.85,85.89,85.63,85.68,56608.72102071341,53.3001,53.325,53.1635,53.1946,56608.721
2011-12-14 13:25:00,85.62,85.76,85.62,85.73,30024.51501651098,53.1573,53.2443,53.1573,53.2256,30024.515
2011-12-14 13:30:00,85.74,85.75,85.53,85.55,20537.602285599525,53.2318,53.238,53.1015,53.1139,20537.6023
2011-12-14 13:35:00,85.56,85.79,85.55,85.71,29294.75249874856,53.1201,53.2629,53.1139,53.2132,29294.7525
2011-12-14 13:40:00,85.7,85.72,85.56,85.6,49936.60657259986,53.207,53.2194,53.1201,53.1449,49936.6066
2011-12-14 13:45:00,85.63,85.63,85.32,85.33,43577.24748924163,53.1635,53.1635,52.9711,52.9773,43577.2475
2011-12-14 13:50:00,85.32,85.32,84.97,84.98,46392.045772039535,52.9711,52.9711,52.7538,52.76,46392.0458
2011-12-14 13:55:00,84.97,85.07,84.94,85.02,17827.055791053393,52.7538,52.8159,52.7352,52.7848,17827.0558
2011-12-14 14:00:00,84.94,85.01,84.87,84.95,21892.87553287259,52.7352,52.7786,52.6917,52.7414,21892.8755
2011-12-14 14:05:00,84.95,85.06,84.69,84.69,25020.429180425817,52.7414,52.8097,52.5799,52.5799,25020.4292
2011-12-14 14:10:00,84.68,84.78,84.59,84.65,41596.46351245792,52.5737,52.6358,52.5179,52.5551,41596.4635
2011-12-14 14:15:00,84.63,84.96,84.57,84.79,26271.450639447103,52.5427,52.7476,52.5054,52.642,26271.4506
2011-12-14 14:20:00,84.81,84.82,84.67,84.73,29816.01144000743,52.6544,52.6607,52.5675,52.6048,29816.0114
2011-12-14 14:25:00,84.75,85.21,84.75,85.1,45558.03146602534,52.6172,52.9028,52.6172,52.8345,45558.0315
2011-12-14 14:30:00,85.06,85.1,84.89,84.92,25124.680968677592,52.8097,52.8345,52.7041,52.7227,25124.681
2011-12-14 14:35:00,84.87,84.88,84.53,84.55,33047.81687581243,52.6917,52.6979,52.4806,52.493,33047.8169
2011-12-14 14:40:00,84.6,84.77,84.56,84.69,30337.270381266306,52.5241,52.6296,52.4992,52.5799,30337.2704
2011-12-14 14:45:00,84.73,85.04,84.69,85.01,37426.39198238695,52.6048,52.7972,52.5799,52.7786,37426.392
2011-12-14 14:50:00,85.0,85.0,84.61,84.67,30650.025746021627,52.7724,52.7724,52.5303,52.5675,30650.0257
2011-12-14 14:55:00,84.65,84.68,84.42,84.58,33047.81687581243,52.5551,52.5737,52.4123,52.5117,33047.8169
2011-12-14 15:00:00,84.58,84.81,84.51,84.7,37009.38482937985,52.5117,52.6544,52.4682,52.5862,37009.3848
2011-12-14 15:05:00,84.73,84.79,84.49,84.57,32213.80256979824,52.6048,52.642,52.4558,52.5054,32213.8026
2011-12-14 15:10:00,84.59,85.05,84.57,84.98,82880.17166016051,52.5179,52.8035,52.5054,52.76,82880.1717
2011-12-14 15:15:00,84.97,85.02,84.74,84.91,52647.15306714599,52.7538,52.7848,52.611,52.7165,52647.1531
2011-12-14 15:20:00,84.93,84.93,84.63,84.84,54002.426314419055,52.7289,52.7289,52.5427,52.6731,54002.4263
2011-12-14 15:25:00,84.84,85.11,84.76,85.1,69327.43918742987,52.6731,52.8407,52.6234,52.8345,69327.4392
2011-12-14 15:30:00,85.11,85.18,84.9,84.98,78188.84118883067,52.8407,52.8842,52.7103,52.76,78188.8412
2011-12-14 15:35:00,84.97,85.02,84.74,84.83,57859.74247973471,52.7538,52.7848,52.611,52.6669,57859.7425
2011-12-14 15:40:00,84.83,84.96,84.77,84.88,76103.80542379519,52.6669,52.7476,52.6296,52.6979,76103.8054
2011-12-14 15:45:00,84.88,85.2,84.79,85.15,138029.3676453491,52.6979,52.8966,52.642,52.8655,138029.3676
2011-12-14 15:50:00,85.15,85.18,84.87,84.9,150331.07865905846,52.8655,52.8842,52.6917,52.7103,150331.0787
2011-12-14 15:55:00,84.89,84.91,84.73,84.8,221326.5464585167,52.7041,52.7165,52.6048,52.6482,221326.5465
2011-12-15 09:30:00,85.49,86.56,85.29,85.54,264382.53500649944,53.0766,53.7409,52.9525,53.1077,264382.535
2011-12-15 09:35:00,85.56,85.56,84.96,84.98,91324.56650855424,53.1201,53.1201,52.7476,52.76,91324.5665
2011-12-15 09:40:00,84.98,85.08,84.75,84.79,74227.27323526326,52.76,52.8221,52.6172,52.642,74227.2732
2011-12-15 09:45:00,84.81,85.59,84.79,85.59,124268.1315961149,52.6544,53.1387,52.642,53.1387,124268.1316
2011-12-15 09:50:00,85.61,85.78,85.48,85.52,52855.65664364954,53.1511,53.2567,53.0704,53.0953,52855.6566
2011-12-15 09:55:00,85.58,85.7,85.29,85.42,32943.56508756066,53.1325,53.207,52.9525,53.0332,32943.5651
2011-12-15 10:00:00,85.44,85.75,85.17,85.21,48268.57796057147,53.0456,53.238,52.878,52.9028,48268.578
2011-12-15 10:05:00,85.17,85.2,84.7,84.79,43577.24748924163,52.878,52.8966,52.5862,52.642,43577.2475
2011-12-15 10:10:00,84.74,84.79,84.49,84.79,51708.88697288002,52.611,52.642,52.4558,52.642,51708.887
2011-12-15 10:15:00,84.79,84.89,84.59,84.89,21684.371956369043,52.642,52.7041,52.5179,52.7041,21684.372
2011-12-15 10:20:00,84.88,85.13,84.88,85.05,51083.37624336938,52.6979,52.8531,52.6979,52.8035,51083.3762
2011-12-15 10:25:00,85.08,85.25,84.99,85.02,24186.414874411625,52.8221,52.9276,52.7662,52.7848,24186.4149
2011-12-15 10:30:00,85.0,85.07,84.82,85.02,36905.13304112808,52.7724,52.8159,52.6607,52.7848,36905.133
2011-12-15 10:35:00,85.01,85.11,84.83,84.84,31379.788263784045,52.7786,52.8407,52.6669,52.6731,31379.7883
2011-12-15 10:40:00,84.83,84.92,84.68,84.74,39094.42059441534,52.6669,52.7227,52.5737,52.611,39094.4206
2011-12-15 10:45:00,84.68,84.86,84.35,84.86,57651.23890323116,52.5737,52.6855,52.3689,52.6855,57651.2389
2011-12-15 10:50:00,84.86,84.87,84.58,84.78,30441.52216951808,52.6855,52.6917,52.5117,52.6358,30441.5222
2011-12-15 10:55:00,84.8,84.93,84.66,84.75,41909.21887721324,52.6482,52.7289,52.5613,52.6172,41909.2189
2011-12-15 11:00:00,84.77,85.15,84.77,85.15,26167.19885119533,52.6296,52.8655,52.6296,52.8655,26167.1989
2011-12-15 11:05:00,85.14,85.16,85.08,85.09,43785.75106574518,52.8593,52.8717,52.8221,52.8283,43785.7511
2011-12-15 11:10:00,85.08,85.26,85.08,85.16,24082.16308615985,52.8221,52.9338,52.8221,52.8717,24082.1631
2011-12-15 11:15:00,85.16,85.2,85.04,85.09,36279.62231161744,52.8717,52.8966,52.7972,52.8283,36279.6223
2011-12-15 11:20:00,85.1,85.2,85.07,85.09,30233.01859301453,52.8345,52.8966,52.8159,52.8283,30233.0186
2011-12-15 11:25:00,85.11,85.24,84.97,85.18,36905.13304112808,52.8407,52.9214,52.7538,52.8842,36905.133
2011-12-15 11:30:00,85.18,85.26,85.07,85.07,19286.58082657824,52.8842,52.9338,52.8159,52.8159,19286.5808
2011-12-15 11:35:00,85.06,85.12,84.97,84.97,29086.248922245013,52.8097,52.8469,52.7538,52.7538,29086.2489
2011-12-15 11:40:00,84.96,85.0,84.88,84.93,18661.07009706759,52.7476,52.7724,52.6979,52.7289,18661.0701
2011-12-15 11:45:00,84.9,85.01,84.82,84.82,18244.062944060493,52.7103,52.7786,52.6607,52.6607,18244.0629
2011-12-15 11:50:00,84.8,84.81,84.62,84.7,34611.593699589044,52.6482,52.6544,52.5365,52.5862,34611.5937
2011-12-15 11:55:00,84.7,84.77,84.64,84.77,25854.44348644001,52.5862,52.6296,52.5489,52.6296,25854.4435
2011-12-15 12:00:00,84.76,84.79,84.65,84.65,34924.34906434437,52.6234,52.642,52.5551,52.5551,34924.3491
2011-12-15 12:05:00,84.64,84.74,84.57,84.67,19078.07725007469,52.5489,52.611,52.5054,52.5675,19078.0773
2011-12-15 12:10:00,84.67,84.76,84.63,84.76,18244.062944060493,52.5675,52.6234,52.5427,52.6234,18244.0629
2011-12-15 12:15:00,84.76,84.96,84.73,84.91,29711.75965175566,52.6234,52.7476,52.6048,52.7165,29711.7597
2011-12-15 12:20:00,84.94,85.03,84.89,84.96,20641.8540738513,52.7352,52.791,52.7041,52.7476,20641.8541
2011-12-15 12:25:00,84.96,85.02,84.89,84.89,27835.22746322372,52.7476,52.7848,52.7041,52.7041,27835.2275
2011-12-15 12:30:00,84.91,85.01,84.68,84.69,41700.71530070969,52.7165,52.7786,52.5737,52.5799,41700.7153
2011-12-15 12:35:00,84.72,84.76,84.62,84.74,18139.81115580872,52.5986,52.6234,52.5365,52.611,18139.8112
2011-12-15 12:40:00,84.76,84.89,84.57,84.57,28669.24176923792,52.6234,52.7041,52.5054,52.5054,28669.2418
2011-12-15 12:45:00,84.58,84.68,84.55,84.56,25437.43633343292,52.5117,52.5737,52.493,52.4992,25437.4363
2011-12-15 12:50:00,84.56,84.58,84.36,84.41,25958.695274691785,52.4992,52.5117,52.3751,52.4061,25958.6953
2011-12-15 12:55:00,84.42,84.54,84.38,84.47,12510.214590212909,52.4123,52.4868,52.3875,52.4434,12510.2146
2011-12-15 13:00:00,84.5,84.56,84.42,84.53,11676.200284198714,52.462,52.4992,52.4123,52.4806,11676.2003
2011-12-15 13:05:00,84.53,84.55,84.37,84.51,18869.573673571136,52.4806,52.493,52.3813,52.4682,18869.5737
2011-12-15 13:10:00,84.54,84.55,84.34,84.38,10946.437766436296,52.4868,52.493,52.3626,52.3875,10946.4378
2011-12-15 13:15:00,84.37,84.5,84.35,84.48,26584.20600420243,52.3813,52.462,52.3689,52.4496,26584.206
2011-12-15 13:20:00,84.43,84.51,84.39,84.47,26479.954215950656,52.4185,52.4682,52.3937,52.4434,26479.9542
2011-12-15 13:25:00,84.47,84.55,84.36,84.39,28773.493557489688,52.4434,52.493,52.3751,52.3937,28773.4936
2011-12-15 13:30:00,84.36,84.43,84.07,84.1,55044.9441969368,52.3751,52.4185,52.195,52.2136,55044.9442
2011-12-15 13:35:00,84.11,84.23,84.06,84.22,31692.54362853937,52.2199,52.2944,52.1888,52.2881,31692.5436
2011-12-15 13:40:00,84.21,84.5,84.11,84.43,30337.270381266306,52.2819,52.462,52.2199,52.4185,30337.2704
2011-12-15 13:45:00,84.43,84.46,84.29,84.38,43681.49927749341,52.4185,52.4371,52.3316,52.3875,43681.4993
2011-12-15 13:50:00,84.38,84.39,84.17,84.2,18661.07009706759,52.3875,52.3937,52.2571,52.2757,18661.0701
2011-12-15 13:55:00,84.25,84.25,83.97,84.01,32213.80256979824,52.3068,52.3068,52.1329,52.1578,32213.8026
2011-12-15 14:00:00,83.99,84.2,83.99,84.17,21163.11301511017,52.1453,52.2757,52.1453,52.2571,21163.113
2011-12-15 14:05:00,84.17,84.19,83.97,84.04,32630.809722805338,52.2571,52.2695,52.1329,52.1764,32630.8097
2011-12-15 14:10:00,84.06,84.23,83.98,84.0,35549.859793855016,52.1888,52.2944,52.1391,52.1516,35549.8598
2011-12-15 14:15:00,84.0,84.03,83.88,83.9,59527.77109176309,52.1516,52.1702,52.0771,52.0895,59527.7711
2011-12-15 14:20:00,83.91,83.94,83.79,83.82,47955.82259581615,52.0957,52.1143,52.0212,52.0398,47955.8226
2011-12-15 14:25:00,83.82,83.93,83.71,83.75,68597.67666966745,52.0398,52.1081,51.9715,51.9963,68597.6767
2011-12-15 14:30:00,83.74,83.84,83.69,83.81,23039.645203642107,51.9901,52.0522,51.9591,52.0336,23039.6452
2011-12-15 14:35:00,83.83,83.97,83.8,83.94,43264.49212448631,52.046,52.1329,52.0274,52.1143,43264.4921
2011-12-15 14:40:00,83.95,83.95,83.77,83.79,45870.78683078066,52.1205,52.1205,52.0088,52.0212,45870.7868
2011-12-15 14:45:00,83.79,83.84,83.59,83.64,50457.865513858735,52.0212,52.0522,51.897,51.9281,50457.8655
2011-12-15 14:50:00,83.66,83.7,83.6,83.67,33569.0758170713,51.9405,51.9653,51.9032,51.9467,33569.0758
2011-12-15 14:55:00,83.67,83.74,83.61,83.61,88301.26464925279,51.9467,51.9901,51.9094,51.9094,88301.2646
2011-12-15 15:00:00,83.6,83.71,83.39,83.69,131670.00856199086,51.9032,51.9715,51.7728,51.9591,131670.0086
2011-12-15 15:05:00,83.7,83.84,83.67,83.71,56504.46923246163,51.9653,52.0522,51.9467,51.9715,56504.4692
2011-12-15 15:10:00,83.71,83.79,83.58,83.6,83088.67523666407,51.9715,52.0212,51.8908,51.9032,83088.6752
2011-12-15 15:15:00,83.62,83.85,83.6,83.81,46809.05292504664,51.9156,52.0584,51.9032,52.0336,46809.0529
2011-12-15 15:20:00,83.82,83.83,83.64,83.68,73810.26608225616,52.0398,52.046,51.9281,51.9529,73810.2661
2011-12-15 15:25:00,83.69,83.86,83.6,83.61,87884.25749624569,51.9591,52.0646,51.9032,51.9094,87884.2575
2011-12-15 15:30:00,83.61,83.87,83.58,83.78,79648.36622435552,51.9094,52.0708,51.8908,52.015,79648.3662
2011-12-15 15:35:00,83.76,83.85,83.65,83.82,96432.90413289116,52.0026,52.0584,51.9343,52.0398,96432.9041
2011-12-15 15:40:00,83.84,83.98,83.75,83.88,92784.09154407908,52.0522,52.1391,51.9963,52.0771,92784.0915
2011-12-15 15:45:00,83.85,83.99,83.79,83.98,137820.86406884555,52.0584,52.1453,52.0212,52.1391,137820.8641
2011-12-15 15:50:00,83.97,83.97,83.75,83.82,101541.24175722813,52.1329,52.1329,51.9963,52.0398,101541.2418
2011-12-15 15:55:00,83.82,84.03,83.81,83.94,222577.567917538,52.0398,52.1702,52.0336,52.1143,222577.5679
2011-12-16 09:30:00,84.85,84.94,84.49,84.87,817751.0270469171,52.6793,52.7352,52.4558,52.6917,817751.027
2011-12-16 09:35:00,84.84,84.97,84.6,84.63,31171.2846872805,52.6731,52.7538,52.5241,52.5427,31171.2847
2011-12-16 09:40:00,84.63,84.78,84.17,84.21,87780.00570799391,52.5427,52.6358,52.2571,52.2819,87780.0057
2011-12-16 09:45:00,84.27,84.36,83.98,84.1,69640.19455218519,52.3192,52.3751,52.1391,52.2136,69640.1946
2011-12-16 09:50:00,84.09,84.51,84.05,84.47,54315.18167917438,52.2074,52.4682,52.1826,52.4434,54315.1817
2011-12-16 09:55:00,84.51,84.88,84.49,84.82,59215.01572700777,52.4682,52.6979,52.4558,52.6607,59215.0157
2011-12-16 10:00:00,84.86,85.25,84.73,85.2,51813.1387611318,52.6855,52.9276,52.6048,52.8966,51813.1388
2011-12-16 10:05:00,85.2,85.66,85.13,85.63,245304.4577564248,52.8966,53.1822,52.8531,53.1635,245304.4578
2011-12-16 10:10:00,85.6,85.65,85.09,85.13,101645.49354547988,53.1449,53.176,52.8283,52.8531,101645.4935
2011-12-16 10:15:00,85.14,85.38,85.1,85.36,43160.240336234536,52.8593,53.0083,52.8345,52.9959,43160.2403
2011-12-16 10:20:00,85.36,85.45,85.17,85.25,120515.06721905102,52.9959,53.0518,52.878,52.9276,120515.0672
2011-12-16 10:25:00,85.25,85.35,85.19,85.33,86320.48067246907,52.9276,52.9897,52.8904,52.9773,86320.4807
2011-12-16 10:30:00,85.37,85.43,85.28,85.41,97162.66665065358,53.0021,53.0394,52.9462,53.027,97162.6667
2011-12-16 10:35:00,85.44,85.61,85.37,85.43,55253.44777344035,53.0456,53.1511,53.0021,53.0394,55253.4478
2011-12-16 10:40:00,85.43,85.47,85.33,85.38,51604.63518462825,53.0394,53.0642,52.9773,53.0083,51604.6352
2011-12-16 10:45:00,85.37,85.42,85.27,85.36,24916.17739217404,53.0021,53.0332,52.94,52.9959,24916.1774
2011-12-16 10:50:00,85.37,85.42,85.33,85.38,27835.22746322372,53.0021,53.0332,52.9773,53.0083,27835.2275
2011-12-16 10:55:00,85.38,85.38,85.27,85.33,38990.168806163565,53.0083,53.0083,52.94,52.9773,38990.1688
2011-12-16 11:00:00,85.34,85.42,85.2,85.25,28356.48640448259,52.9835,53.0332,52.8966,52.9276,28356.4864
2011-12-16 11:05:00,85.23,85.3,85.1,85.29,16263.27896727678,52.9152,52.9587,52.8345,52.9525,16263.279
2011-12-16 11:10:00,85.31,85.43,85.31,85.4,33881.83118182663,52.9649,53.0394,52.9649,53.0208,33881.8312
2011-12-16 11:15:00,85.4,85.57,85.37,85.49,37322.14019413518,53.0208,53.1263,53.0021,53.0766,37322.1402
2011-12-16 11:20:00,85.47,85.49,85.36,85.46,31484.04005203582,53.0642,53.0766,52.9959,53.058,31484.0401
2011-12-16 11:25:00,85.49,85.49,85.37,85.4,21267.364803361943,53.0766,53.0766,53.0021,53.0208,21267.3648
2011-12-16 11:30:00,85.41,85.44,85.02,85.02,16784.53790853565,53.027,53.0456,52.7848,52.7848,16784.5379
2011-12-16 11:35:00,85.02,85.03,84.84,84.86,19390.832614830008,52.7848,52.791,52.6731,52.6855,19390.8326
2011-12-16 11:40:00,84.87,84.92,84.72,84.73,12927.221743220003,52.6917,52.7227,52.5986,52.6048,12927.2217
2011-12-16 11:45:00,84.73,84.93,84.72,84.78,21892.87553287259,52.6048,52.7289,52.5986,52.6358,21892.8755
2011-12-16 11:50:00,84.82,85.02,84.75,85.0,23769.407721404525,52.6607,52.7848,52.6172,52.7724,23769.4077
2011-12-16 11:55:00,84.99,85.08,84.92,84.97,62134.06579805745,52.7662,52.8221,52.7227,52.7538,62134.0658
2011-12-16 12:00:00,84.97,85.0,84.85,84.88,57234.231750224055,52.7538,52.7724,52.6793,52.6979,57234.2318
2011-12-16 12:05:00,84.91,85.01,84.78,84.96,28669.24176923792,52.7165,52.7786,52.6358,52.7476,28669.2418
2011-12-16 12:10:00,84.96,85.07,84.93,85.01,26688.457792454206,52.7476,52.8159,52.7289,52.7786,26688.4578
2011-12-16 12:15:00,85.0,85.06,84.99,85.0,17514.300426298072,52.7724,52.8097,52.7662,52.7724,17514.3004
2011-12-16 12:20:00,85.02,85.03,84.83,84.87,40449.69384168841,52.7848,52.791,52.6669,52.6917,40449.6938
2011-12-16 12:25:00,84.93,84.94,84.75,84.79,20850.357650354847,52.7289,52.7352,52.6172,52.642,20850.3577
2011-12-16 12:30:00,84.74,84.74,84.52,84.55,62655.32473931632,52.611,52.611,52.4744,52.493,62655.3247
2011-12-16 12:35:00,84.55,84.79,84.53,84.7,42221.97424196856,52.493,52.642,52.4806,52.5862,42221.9742
2011-12-16 12:40:00,84.69,84.84,84.63,84.77,53898.17452616728,52.5799,52.6731,52.5427,52.6296,53898.1745
2011-12-16 12:45:00,84.77,84.77,84.47,84.66,50562.117302110506,52.6296,52.6296,52.4434,52.5613,50562.1173
2011-12-16 12:50:00,84.69,84.82,84.55,84.8,25750.191698188235,52.5799,52.6607,52.493,52.6482,25750.1917
2011-12-16 12:55:00,84.8,85.02,84.72,84.88,57755.490691482926,52.6482,52.7848,52.5986,52.6979,57755.4907
2011-12-16 13:00:00,84.86,85.0,84.81,84.84,48268.57796057147,52.6855,52.7724,52.6544,52.6731,48268.578
2011-12-16 13:05:00,84.82,84.87,84.74,84.76,10112.423460422102,52.6607,52.6917,52.611,52.6234,10112.4235
2011-12-16 13:10:00,84.77,84.85,84.76,84.76,42221.97424196856,52.6296,52.6793,52.6234,52.6234,42221.9742
2011-12-16 13:15:00,84.77,84.86,84.75,84.81,21892.87553287259,52.6296,52.6855,52.6172,52.6544,21892.8755
2011-12-16 13:20:00,84.85,85.01,84.82,84.99,21684.371956369043,52.6793,52.7786,52.6607,52.7662,21684.372
2011-12-16 13:25:00,84.96,84.98,84.93,84.96,35654.11158210679,52.7476,52.76,52.7289,52.7476,35654.1116
2011-12-16 13:30:00,84.96,85.01,84.89,84.91,13552.732472730651,52.7476,52.7786,52.7041,52.7165,13552.7325
2011-12-16 13:35:00,84.89,84.94,84.86,84.87,12718.718166716457,52.7041,52.7352,52.6855,52.6917,12718.7182
2011-12-16 13:40:00,84.86,84.86,84.64,84.76,18869.573673571136,52.6855,52.6855,52.5489,52.6234,18869.5737
2011-12-16 13:45:00,84.76,85.04,84.76,85.02,21580.120168117268,52.6234,52.7972,52.6234,52.7848,21580.1202
2011-12-16 13:50:00,85.01,85.01,84.83,84.84,42638.981394975664,52.7786,52.7786,52.6669,52.6731,42638.9814
2011-12-16 13:55:00,84.82,84.85,84.56,84.65,35132.85264084792,52.6607,52.6793,52.4992,52.5551,35132.8526
2011-12-16 14:00:00,84.66,84.87,84.65,84.7,26479.954215950656,52.5613,52.6917,52.5551,52.5862,26479.9542
2011-12-16 14:05:00,84.72,84.91,84.72,84.91,25124.680968677592,52.5986,52.7165,52.5986,52.7165,25124.681
2011-12-16 14:10:00,84.91,85.01,84.83,84.99,36383.87409986921,52.7165,52.7786,52.6669,52.7662,36383.8741
2011-12-16 14:15:00,84.97,85.03,84.89,85.0,32839.31329930889,52.7538,52.791,52.7041,52.7724,32839.3133
2011-12-16 14:20:00,84.99,85.02,84.84,84.95,39094.42059441534,52.7662,52.7848,52.6731,52.7414,39094.4206
2011-12-16 14:25:00,84.93,85.06,84.93,84.98,38677.41344140824,52.7289,52.8097,52.7289,52.76,38677.4134
2011-12-16 14:30:00,85.0,85.26,84.94,85.19,51604.63518462825,52.7724,52.9338,52.7352,52.8904,51604.6352
2011-12-16 14:35:00,85.19,85.19,85.06,85.08,42638.981394975664,52.8904,52.8904,52.8097,52.8221,42638.9814
2011-12-16 14:40:00,85.1,85.22,85.08,85.2,29920.26322825921,52.8345,52.909,52.8221,52.8966,29920.2632
2011-12-16 14:45:00,85.2,85.41,85.19,85.35,48998.34047833389,52.8966,53.027,52.8904,52.9897,48998.3405
2011-12-16 14:50:00,85.34,85.42,85.31,85.33,72976.25177624197,52.9835,53.0332,52.9649,52.9773,72976.2518
2011-12-16 14:55:00,85.31,85.35,85.21,85.22,29920.26322825921,52.9649,52.9897,52.9028,52.909,29920.2632
2011-12-16 15:00:00,85.24,85.26,85.18,85.23,40762.44920644373,52.9214,52.9338,52.8842,52.9152,40762.4492
2011-12-16 15:05:00,85.23,85.24,85.17,85.21,68493.42488141567,52.9152,52.9214,52.878,52.9028,68493.4249
2011-12-16 15:10:00,85.2,85.36,85.19,85.35,61195.79970379148,52.8966,52.9959,52.8904,52.9897,61195.7997
2011-12-16 15:15:00,85.36,85.47,85.29,85.32,70682.71243470293,52.9959,53.0642,52.9525,52.9711,70682.7124
2011-12-16 15:20:00,85.32,85.41,85.12,85.24,102896.51500450115,52.9711,53.027,52.8469,52.9214,102896.515
2011-12-16 15:25:00,85.24,85.35,85.18,85.2,54627.9370439297,52.9214,52.9897,52.8842,52.8966,54627.937
2011-12-16 15:30:00,85.21,85.43,85.18,85.38,47747.3190193126,52.9028,53.0394,52.8842,53.0083,47747.319
2011-12-16 15:35:00,85.37,85.49,85.36,85.41,125727.65663163974,53.0021,53.0766,52.9959,53.027,125727.6566
2011-12-16 15:40:00,85.41,85.49,85.19,85.27,100811.47923946568,53.027,53.0766,52.8904,52.94,100811.4792
2011-12-16 15:45:00,85.26,85.44,85.26,85.36,170451.6737916509,52.9338,53.0456,52.9338,52.9959,170451.6738
2011-12-16 15:50:00,85.36,85.49,85.32,85.46,245200.20596817305,52.9959,53.0766,52.9711,53.058,245200.206
2011-12-16 15:55:00,85.48,85.81,85.46,85.55,323597.55073350726,53.0704,53.2753,53.058,53.1139,323597.5507
2011-12-19 09:30:00,85.91,85.91,85.23,85.41,86007.72530771374,53.3374,53.3374,52.9152,53.027,86007.7253
2011-12-19 09:35:00,85.41,85.45,84.89,84.99,43368.743912738086,53.027,53.0518,52.7041,52.7662,43368.7439
2011-12-19 09:40:00,85.05,85.16,84.69,84.77,28252.234616230817,52.8035,52.8717,52.5799,52.6296,28252.2346
2011-12-19 09:45:00,84.85,84.94,84.51,84.65,38156.15450014937,52.6793,52.7352,52.4682,52.5551,38156.1545
2011-12-19 09:50:00,84.61,84.74,84.48,84.57,17410.048638046297,52.5303,52.611,52.4496,52.5054,17410.0486
2011-12-19 09:55:00,84.59,84.83,84.56,84.8,28252.234616230817,52.5179,52.6669,52.4992,52.6482,28252.2346
2011-12-19 10:00:00,84.8,84.89,84.59,84.71,37530.64377063872,52.6482,52.7041,52.5179,52.5924,37530.6438
2011-12-19 10:05:00,84.68,84.92,84.65,84.65,23143.89699189388,52.5737,52.7227,52.5551,52.5551,23143.897
2011-12-19 10:10:00,84.67,84.89,84.58,84.84,29190.500710496788,52.5675,52.7041,52.5117,52.6731,29190.5007
2011-12-19 10:15:00,84.85,84.91,84.66,84.73,23248.148780145657,52.6793,52.7165,52.5613,52.6048,23248.1488
2011-12-19 10:20:00,84.71,84.84,84.68,84.8,66408.38911638019,52.5924,52.6731,52.5737,52.6482,66408.3891
2011-12-19 10:25:00,84.83,84.97,84.83,84.92,18556.81830881581,52.6669,52.7538,52.6669,52.7227,18556.8183
2011-12-19 10:30:00,84.93,85.43,84.93,85.4,67346.65521064616,52.7289,53.0394,52.7289,53.0208,67346.6552
2011-12-19 10:35:00,85.42,85.61,85.3,85.49,80169.62516561439,53.0332,53.1511,52.9587,53.0766,80169.6252
2011-12-19 10:40:00,85.49,85.52,85.39,85.44,44932.5207365147,53.0766,53.0953,53.0145,53.0456,44932.5207
2011-12-19 10:45:00,85.42,85.42,85.17,85.19,48789.83690183034,53.0332,53.0332,52.878,52.8904,48789.8369
2011-12-19 10:50:00,85.21,85.31,85.1,85.27,25124.680968677592,52.9028,52.9649,52.8345,52.94,25124.681
2011-12-19 10:55:00,85.27,85.47,85.2,85.46,84026.94133093003,52.94,53.0642,52.8966,53.058,84026.9413
2011-12-19 11:00:00,85.46,85.54,84.99,85.11,56087.46207945454,53.058,53.1077,52.7662,52.8407,56087.4621
2011-12-19 11:05:00,85.09,85.11,84.7,84.78,52647.15306714599,52.8283,52.8407,52.5862,52.6358,52647.1531
2011-12-19 11:10:00,84.77,85.09,84.72,85.06,42638.981394975664,52.6296,52.8283,52.5986,52.8097,42638.9814
2011-12-19 11:15:00,85.04,85.04,84.92,85.01,27730.97567497195,52.7972,52.7972,52.7227,52.7786,27730.9757
2011-12-19 11:20:00,84.96,84.98,84.7,84.8,19495.084403081783,52.7476,52.76,52.5862,52.6482,19495.0844
2011-12-19 11:25:00,84.84,84.89,84.79,84.85,26896.96136895776,52.6731,52.7041,52.642,52.6793,26896.9614
2011-12-19 11:30:00,84.88,84.88,84.71,84.81,22101.37910937614,52.6979,52.6979,52.5924,52.6544,22101.3791
2011-12-19 11:35:00,84.8,84.83,84.55,84.55,43785.75106574518,52.6482,52.6669,52.493,52.493,43785.7511
2011-12-19 11:40:00,84.56,84.57,84.41,84.44,34507.34191133727,52.4992,52.5054,52.4061,52.4247,34507.3419
2011-12-19 11:45:00,84.42,84.47,84.2,84.47,53376.91558490841,52.4123,52.4434,52.2757,52.4434,53376.9156
2011-12-19 11:50:00,84.44,84.7,84.44,84.62,29503.25607525211,52.4247,52.5862,52.4247,52.5365,29503.2561
2011-12-19 11:55:00,84.62,84.73,84.46,84.46,28877.745345741463,52.5365,52.6048,52.4371,52.4371,28877.7453
2011-12-19 12:00:00,84.49,84.61,84.4,84.52,25020.429180425817,52.4558,52.5303,52.3999,52.4744,25020.4292
2011-12-19 12:05:00,84.51,84.51,84.32,84.37,21684.371956369043,52.4682,52.4682,52.3502,52.3813,21684.372
2011-12-19 12:10:00,84.34,84.35,84.28,84.35,17827.055791053393,52.3626,52.3689,52.3254,52.3689,17827.0558
2011-12-19 12:15:00,84.32,84.33,84.23,84.23,15220.76108475904,52.3502,52.3564,52.2944,52.2944,15220.7611
2011-12-19 12:20:00,84.23,84.37,84.23,84.37,15325.012873010814,52.2944,52.3813,52.2944,52.3813,15325.0129
2011-12-19 12:25:00,84.37,84.83,84.28,84.83,85903.47351946197,52.3813,52.6669,52.3254,52.6669,85903.4735
2011-12-19 12:30:00,84.82,84.83,84.57,84.57,35758.363370358566,52.6607,52.6669,52.5054,52.5054,35758.3634
2011-12-19 12:35:00,84.57,84.58,84.44,84.52,22935.39341539033,52.5054,52.5117,52.4247,52.4744,22935.3934
2011-12-19 12:40:00,84.51,84.63,84.51,84.55,22935.39341539033,52.4682,52.5427,52.4682,52.493,22935.3934
2011-12-19 12:45:00,84.55,84.71,84.55,84.68,19078.07725007469,52.493,52.5924,52.493,52.5737,19078.0773
2011-12-19 12:50:00,84.7,84.75,84.67,84.73,17827.055791053393,52.5862,52.6172,52.5675,52.6048,17827.0558
2011-12-19 12:55:00,84.73,84.89,84.73,84.88,20120.59513259243,52.6048,52.7041,52.6048,52.6979,20120.5951
2011-12-19 13:00:00,84.87,84.93,84.79,84.81,19390.832614830008,52.6917,52.7289,52.642,52.6544,19390.8326
2011-12-19 13:05:00,84.79,84.82,84.75,84.76,26896.96136895776,52.642,52.6607,52.6172,52.6234,26896.9614
2011-12-19 13:10:00,84.78,84.82,84.64,84.66,20016.34334434065,52.6358,52.6607,52.5489,52.5613,20016.3433
2011-12-19 13:15:00,84.66,84.66,84.44,84.44,24394.91845091517,52.5613,52.5613,52.4247,52.4247,24394.9185
2011-12-19 13:20:00,84.47,84.7,84.47,84.7,20120.59513259243,52.4434,52.5862,52.4434,52.5862,20120.5951
2011-12-19 13:25:00,84.68,84.72,84.52,84.56,55253.44777344035,52.5737,52.5986,52.4744,52.4992,55253.4478
2011-12-19 13:30:00,84.55,84.66,84.55,84.59,18244.062944060493,52.493,52.5613,52.493,52.5179,18244.0629
2011-12-19 13:35:00,84.55,84.61,84.37,84.44,31796.79541679114,52.493,52.5303,52.3813,52.4247,31796.7954
2011-12-19 13:40:00,84.43,84.56,84.36,84.55,28356.48640448259,52.4185,52.4992,52.3751,52.493,28356.4864
2011-12-19 13:45:00,84.54,84.74,84.54,84.73,45036.77252476647,52.4868,52.611,52.4868,52.6048,45036.7725
2011-12-19 13:50:00,84.73,84.96,84.7,84.92,49102.59226658566,52.6048,52.7476,52.5862,52.7227,49102.5923
2011-12-19 13:55:00,84.93,84.95,84.81,84.82,33464.82402881953,52.7289,52.7414,52.6544,52.6607,33464.824
2011-12-19 14:00:00,84.81,84.88,84.64,84.71,43994.25464224873,52.6544,52.6979,52.5489,52.5924,43994.2546
2011-12-19 14:05:00,84.7,84.79,84.65,84.75,34715.84548784082,52.5862,52.642,52.5551,52.6172,34715.8455
2011-12-19 14:10:00,84.77,84.77,84.59,84.66,33256.32045231598,52.6296,52.6296,52.5179,52.5613,33256.3205
2011-12-19 14:15:00,84.65,84.68,84.46,84.46,30233.01859301453,52.5551,52.5737,52.4371,52.4371,30233.0186
2011-12-19 14:20:00,84.49,84.57,84.38,84.42,29086.248922245013,52.4558,52.5054,52.3875,52.4123,29086.2489
2011-12-19 14:25:00,84.43,84.55,84.42,84.5,27835.22746322372,52.4185,52.493,52.4123,52.462,27835.2275
2011-12-19 14:30:00,84.5,84.5,84.4,84.4,34403.0901230855,52.462,52.462,52.3999,52.3999,34403.0901
2011-12-19 14:35:00,84.39,84.5,84.33,84.5,32318.054358050013,52.3937,52.462,52.3564,52.462,32318.0544
2011-12-19 14:40:00,84.51,84.61,84.43,84.49,31171.2846872805,52.4682,52.5303,52.4185,52.4558,31171.2847
2011-12-19 14:45:00,84.48,84.48,84.22,84.27,99247.70241568908,52.4496,52.4496,52.2881,52.3192,99247.7024
2011-12-19 14:50:00,84.24,84.37,84.24,84.31,34820.097276092594,52.3006,52.3813,52.3006,52.344,34820.0973
2011-12-19 14:55:00,84.31,84.48,84.25,84.37,41492.21172420615,52.344,52.4496,52.3068,52.3813,41492.2117
2011-12-19 15:00:00,84.35,84.37,83.94,83.94,69952.94991694052,52.3689,52.3813,52.1143,52.1143,69952.9499
2011-12-19 15:05:00,83.94,84.05,83.76,83.84,56608.72102071341,52.1143,52.1826,52.0026,52.0522,56608.721
2011-12-19 15:10:00,83.85,83.87,83.74,83.74,52125.89412588712,52.0584,52.0708,51.9901,51.9901,52125.8941
2011-12-19 15:15:00,83.74,83.94,83.69,83.93,39928.434900429536,51.9901,52.1143,51.9591,52.1081,39928.4349
2011-12-19 15:20:00,83.93,83.98,83.85,83.87,78501.596553586,52.1081,52.1391,52.0584,52.0708,78501.5966
2011-12-19 15:25:00,83.84,83.95,83.62,83.64,55670.45492644744,52.0522,52.1205,51.9156,51.9281,55670.4549
2011-12-19 15:30:00,83.62,83.78,83.58,83.73,67763.66236365326,51.9156,52.015,51.8908,51.9839,67763.6624
2011-12-19 15:35:00,83.7,83.83,83.63,83.8,37113.63661763163,51.9653,52.046,51.9218,52.0274,37113.6366
2011-12-19 15:40:00,83.79,83.82,83.54,83.61,95703.14161512876,52.0212,52.0398,51.866,51.9094,95703.1416
2011-12-19 15:45:00,83.61,83.75,83.54,83.62,114364.21171219634,51.9094,51.9963,51.866,51.9156,114364.2117
2011-12-19 15:50:00,83.62,83.7,83.48,83.59,100602.97566296214,51.9156,51.9653,51.8287,51.897,100602.9757
2011-12-19 15:55:00,83.59,83.83,83.58,83.79,115093.97422995877,51.897,52.046,51.8908,52.0212,115093.9742
2011-12-20 09:30:00,85.86,86.56,85.75,86.21,171181.4363094133,53.3063,53.7409,53.238,53.5236,171181.4363
2011-12-20 09:35:00,86.28,87.07,86.26,86.58,137299.60512758666,53.5671,54.0576,53.5547,53.7534,137299.6051
2011-12-20 09:40:00,86.65,87.27,86.65,87.22,123955.37623135957,53.7968,54.1817,53.7968,54.1507,123955.3762
2011-12-20 09:45:00,87.22,87.24,86.76,87.01,69118.93561092632,54.1507,54.1631,53.8651,54.0203,69118.9356
2011-12-20 09:50:00,87.01,87.22,86.88,87.03,129689.22458520716,54.0203,54.1507,53.9396,54.0327,129689.2246
2011-12-20 09:55:00,86.98,87.17,86.91,87.14,41387.95993595437,54.0017,54.1197,53.9582,54.101,41387.9599
2011-12-20 10:00:00,87.18,87.23,86.88,86.98,35966.86694686212,54.1259,54.1569,53.9396,54.0017,35966.8669
2011-12-20 10:05:00,86.97,87.14,86.76,87.05,66095.63375162486,53.9955,54.101,53.8651,54.0452,66095.6338
2011-12-20 10:10:00,87.04,87.63,87.04,87.63,74227.27323526326,54.0389,54.4052,54.0389,54.4052,74227.2732
2011-12-20 10:15:00,87.62,87.79,87.55,87.59,66304.13732812842,54.399,54.5046,54.3556,54.3804,66304.1373
2011-12-20 10:20:00,87.61,87.61,87.38,87.39,24811.925603922267,54.3928,54.3928,54.25,54.2562,24811.9256
2011-12-20 10:25:00,87.42,87.87,87.42,87.83,53481.16737316018,54.2749,54.5543,54.2749,54.5294,53481.1674
2011-12-20 10:30:00,87.84,88.02,87.77,87.85,48581.33332532679,54.5356,54.6474,54.4922,54.5418,48581.3333
2011-12-20 10:35:00,87.85,87.9,87.74,87.74,19182.32903832646,54.5418,54.5729,54.4735,54.4735,19182.329
2011-12-20 10:40:00,87.74,88.22,87.73,88.06,75895.30184729164,54.4735,54.7716,54.4673,54.6722,75895.3018
2011-12-20 10:45:00,88.07,88.23,88.06,88.16,39615.67953567421,54.6784,54.7778,54.6722,54.7343,39615.6795
2011-12-20 10:50:00,88.14,88.27,88.04,88.07,57442.735326727605,54.7219,54.8026,54.6598,54.6784,57442.7353
2011-12-20 10:55:00,88.05,88.23,87.98,88.18,130835.99425597666,54.666,54.7778,54.6225,54.7467,130835.9943
2011-12-20 11:00:00,88.2,88.47,88.1,88.28,152103.3590593386,54.7591,54.9268,54.6971,54.8088,152103.3591
2011-12-20 11:05:00,88.24,88.48,88.17,88.19,49936.60657259986,54.784,54.933,54.7405,54.7529,49936.6066
2011-12-20 11:10:00,88.19,88.29,88.14,88.23,69640.19455218519,54.7529,54.815,54.7219,54.7778,69640.1946
2011-12-20 11:15:00,88.23,88.54,88.16,88.44,97892.429168416,54.7778,54.9702,54.7343,54.9081,97892.4292
2011-12-20 11:20:00,88.44,88.44,88.16,88.27,40658.19741819195,54.9081,54.9081,54.7343,54.8026,40658.1974
2011-12-20 11:25:00,88.3,88.37,88.18,88.3,30545.77395776985,54.8212,54.8647,54.7467,54.8212,30545.774
2011-12-20 11:30:00,88.3,88.38,88.15,88.18,52855.65664364954,54.8212,54.8709,54.7281,54.7467,52855.6566
2011-12-20 11:35:00,88.2,88.28,88.05,88.25,73706.01429400439,54.7591,54.8088,54.666,54.7902,73706.0143
2011-12-20 11:40:00,88.23,88.23,88.04,88.1,34715.84548784082,54.7778,54.7778,54.6598,54.6971,34715.8455
2011-12-20 11:45:00,88.09,88.27,88.05,88.16,37217.8884058834,54.6908,54.8026,54.666,54.7343,37217.8884
2011-12-20 11:50:00,88.2,88.3,88.05,88.07,28773.493557489688,54.7591,54.8212,54.666,54.6784,28773.4936
2011-12-20 11:55:00,88.07,88.17,88.02,88.1,41596.46351245792,54.6784,54.7405,54.6474,54.6971,41596.4635
2011-12-20 12:00:00,88.11,88.11,87.75,87.82,45662.28325427712,54.7033,54.7033,54.4798,54.5232,45662.2833
2011-12-20 12:05:00,87.81,87.96,87.8,87.96,27209.71673371308,54.517,54.6101,54.5108,54.6101,27209.7167
2011-12-20 12:10:00,87.94,88.03,87.85,87.96,28564.98998098614,54.5977,54.6536,54.5418,54.6101,28564.99
2011-12-20 12:15:00,87.98,88.06,87.88,87.89,30233.01859301453,54.6225,54.6722,54.5605,54.5667,30233.0186
2011-12-20 12:20:00,87.91,88.08,87.89,88.05,44307.01000700405,54.5791,54.6846,54.5667,54.666,44307.01
2011-12-20 12:25:00,88.06,88.08,87.97,87.98,31901.04720504292,54.6722,54.6846,54.6163,54.6225,31901.0472
2011-12-20 12:30:00,87.98,87.98,87.88,87.91,13552.732472730651,54.6225,54.6225,54.5605,54.5791,13552.7325
2011-12-20 12:35:00,87.93,87.98,87.89,87.94,11050.68955468807,54.5915,54.6225,54.5667,54.5977,11050.6896
2011-12-20 12:40:00,87.97,88.02,87.9,88.02,19495.084403081783,54.6163,54.6474,54.5729,54.6474,19495.0844
2011-12-20 12:45:00,87.98,88.04,87.91,87.95,15325.012873010814,54.6225,54.6598,54.5791,54.6039,15325.0129
2011-12-20 12:50:00,87.95,88.09,87.92,88.05,50874.87266686583,54.6039,54.6908,54.5853,54.666,50874.8727
2011-12-20 12:55:00,88.05,88.05,87.89,87.98,28356.48640448259,54.666,54.666,54.5667,54.6225,28356.4864
2011-12-20 13:00:00,87.98,88.2,87.98,88.14,48477.08153707502,54.6225,54.7591,54.6225,54.7219,48477.0815
2011-12-20 13:05:00,88.11,88.33,88.1,88.27,48060.07438406792,54.7033,54.8398,54.6971,54.8026,48060.0744
2011-12-20 13:10:00,88.29,88.41,88.18,88.22,50666.36909036228,54.815,54.8895,54.7467,54.7716,50666.3691
2011-12-20 13:15:00,88.19,88.27,88.16,88.16,23248.148780145657,54.7529,54.8026,54.7343,54.7343,23248.1488
2011-12-20 13:20:00,88.15,88.26,88.13,88.21,21058.8612268584,54.7281,54.7964,54.7157,54.7653,21058.8612
2011-12-20 13:25:00,88.2,88.28,88.12,88.13,27418.220310216624,54.7591,54.8088,54.7095,54.7157,27418.2203
2011-12-20 13:30:00,88.11,88.25,88.11,88.18,24082.16308615985,54.7033,54.7902,54.7033,54.7467,24082.1631
2011-12-20 13:35:00,88.18,88.24,88.12,88.12,26584.20600420243,54.7467,54.784,54.7095,54.7095,26584.206
2011-12-20 13:40:00,88.12,88.19,88.08,88.19,19182.32903832646,54.7095,54.7529,54.6846,54.7529,19182.329
2011-12-20 13:45:00,88.17,88.18,88.1,88.16,16993.0414850392,54.7405,54.7467,54.6971,54.7343,16993.0415
2011-12-20 13:50:00,88.16,88.2,88.08,88.08,39302.92417091889,54.7343,54.7591,54.6846,54.6846,39302.9242
2011-12-20 13:55:00,88.09,88.23,88.09,88.15,50562.117302110506,54.6908,54.7778,54.6908,54.7281,50562.1173
2011-12-20 14:00:00,88.17,88.21,88.05,88.11,18139.81115580872,54.7405,54.7653,54.666,54.7033,18139.8112
2011-12-20 14:05:00,88.1,88.16,88.04,88.11,27522.4720984684,54.6971,54.7343,54.6598,54.7033,27522.4721
2011-12-20 14:10:00,88.11,88.15,88.06,88.08,12093.207437205812,54.7033,54.7281,54.6722,54.6846,12093.2074
2011-12-20 14:15:00,88.08,88.23,88.03,88.2,16263.27896727678,54.6846,54.7778,54.6536,54.7591,16263.279
2011-12-20 14:20:00,88.19,88.25,88.15,88.18,30337.270381266306,54.7529,54.7902,54.7281,54.7467,30337.2704
2011-12-20 14:25:00,88.18,88.24,88.17,88.22,20016.34334434065,54.7467,54.784,54.7405,54.7716,20016.3433
2011-12-20 14:30:00,88.25,88.32,88.21,88.21,28460.738192734367,54.7902,54.8336,54.7653,54.7653,28460.7382
2011-12-20 14:35:00,88.25,88.27,88.15,88.18,32109.550781546463,54.7902,54.8026,54.7281,54.7467,32109.5508
2011-12-20 14:40:00,88.18,88.54,88.17,88.54,53585.41916141196,54.7467,54.9702,54.7405,54.9702,53585.4192
2011-12-20 14:45:00,88.51,88.54,88.38,88.44,61404.30328029503,54.9516,54.9702,54.8709,54.9081,61404.3033
2011-12-20 14:50:00,88.44,88.55,88.36,88.43,38677.41344140824,54.9081,54.9764,54.8585,54.9019,38677.4134
2011-12-20 14:55:00,88.43,88.53,88.39,88.51,27418.220310216624,54.9019,54.964,54.8771,54.9516,27418.2203
2011-12-20 15:00:00,88.51,88.58,88.47,88.53,41492.21172420615,54.9516,54.9951,54.9268,54.964,41492.2117
2011-12-20 15:05:00,88.52,88.65,88.45,88.6,54836.44062043325,54.9578,55.0385,54.9143,55.0075,54836.4406
2011-12-20 15:10:00,88.61,88.63,88.5,88.58,43681.49927749341,55.0137,55.0261,54.9454,54.9951,43681.4993
2011-12-20 15:15:00,88.6,88.71,88.53,88.54,53689.67094966373,55.0075,55.0758,54.964,54.9702,53689.6709
2011-12-20 15:20:00,88.54,88.54,88.4,88.44,52855.65664364954,54.9702,54.9702,54.8833,54.9081,52855.6566
2011-12-20 15:25:00,88.43,88.62,88.41,88.61,56087.46207945454,54.9019,55.0199,54.8895,55.0137,56087.4621
2011-12-20 15:30:00,88.6,88.62,88.37,88.45,69848.69812868875,55.0075,55.0199,54.8647,54.9143,69848.6981
2011-12-20 15:35:00,88.45,88.67,88.36,88.57,96745.6594976465,54.9143,55.0509,54.8585,54.9889,96745.6595
2011-12-20 15:40:00,88.55,88.72,88.46,88.51,107796.34905233455,54.9764,55.082,54.9206,54.9516,107796.3491
2011-12-20 15:45:00,88.51,88.55,88.44,88.51,126770.17451415748,54.9516,54.9764,54.9081,54.9516,126770.1745
2011-12-20 15:50:00,88.5,88.56,88.42,88.44,103209.2703692565,54.9454,54.9826,54.8957,54.9081,103209.2704
2011-12-20 15:55:00,88.43,88.6,88.34,88.43,305770.49494245386,54.9019,55.0075,54.8461,54.9019,305770.4949
2011-12-21 09:30:00,88.79,89.18,87.98,88.06,140844.165928147,55.1254,55.3676,54.6225,54.6722,140844.1659
2011-12-21 09:35:00,88.04,88.13,87.51,87.97,74435.7768117668,54.6598,54.7157,54.3307,54.6163,74435.7768
2011-12-21 09:40:00,87.96,87.96,87.44,87.85,30754.2775342734,54.6101,54.6101,54.2873,54.5418,30754.2775
2011-12-21 09:45:00,87.76,88.2,87.76,87.91,31692.54362853937,54.486,54.7591,54.486,54.5791,31692.5436
2011-12-21 09:50:00,87.92,88.11,87.79,87.92,28564.98998098614,54.5853,54.7033,54.5046,54.5853,28564.99
2011-12-21 09:55:00,87.88,87.91,87.63,87.83,26167.19885119533,54.5605,54.5791,54.4052,54.5294,26167.1989
2011-12-21 10:00:00,87.82,88.03,87.72,87.87,31275.53647553227,54.5232,54.6536,54.4611,54.5543,31275.5365
2011-12-21 10:05:00,87.85,87.97,87.73,87.81,27105.464945461303,54.5418,54.6163,54.4673,54.517,27105.4649
2011-12-21 10:10:00,87.83,88.46,87.83,88.46,38364.65807665292,54.5294,54.9206,54.5294,54.9206,38364.6581
2011-12-21 10:15:00,88.4,88.41,88.27,88.32,34820.097276092594,54.8833,54.8895,54.8026,54.8336,34820.0973
2011-12-21 10:20:00,88.31,88.72,88.31,88.42,39615.67953567421,54.8274,55.082,54.8274,54.8957,39615.6795
2011-12-21 10:25:00,88.42,88.42,88.0,88.0,27209.71673371308,54.8957,54.8957,54.635,54.635,27209.7167
2011-12-21 10:30:00,88.07,89.13,88.04,89.11,147516.28037626055,54.6784,55.3365,54.6598,55.3241,147516.2804
2011-12-21 10:35:00,89.11,89.14,88.59,88.76,72350.74104673132,55.3241,55.3427,55.0013,55.1068,72350.741
2011-12-21 10:40:00,88.8,88.94,88.34,88.48,59632.02288001486,55.1316,55.2186,54.8461,54.933,59632.0229
2011-12-21 10:45:00,88.48,88.77,88.43,88.63,29607.507863503884,54.933,55.113,54.9019,55.0261,29607.5079
2011-12-21 10:50:00,88.6,88.61,88.32,88.33,13761.2360492342,55.0075,55.0137,54.8336,54.8398,13761.236
2011-12-21 10:55:00,88.34,88.34,87.98,88.03,46079.29040728421,54.8461,54.8461,54.6225,54.6536,46079.2904
2011-12-21 11:00:00,88.08,88.08,87.81,87.87,34507.34191133727,54.6846,54.6846,54.517,54.5543,34507.3419
2011-12-21 11:05:00,87.84,88.03,87.73,87.99,24082.16308615985,54.5356,54.6536,54.4673,54.6288,24082.1631
2011-12-21 11:10:00,87.98,88.18,87.9,88.08,48477.08153707502,54.6225,54.7467,54.5729,54.6846,48477.0815
2011-12-21 11:15:00,88.07,88.08,87.82,88.01,357792.1372800892,54.6784,54.6846,54.5232,54.6412,357792.1373
2011-12-21 11:20:00,88.02,88.11,87.91,88.06,25958.695274691785,54.6474,54.7033,54.5791,54.6722,25958.6953
2011-12-21 11:25:00,88.06,88.18,88.01,88.1,35341.356217351466,54.6722,54.7467,54.6412,54.6971,35341.3562
2011-12-21 11:30:00,88.09,88.27,88.06,88.2,24603.42202741872,54.6908,54.8026,54.6722,54.7591,24603.422
2011-12-21 11:35:00,88.23,88.34,88.14,88.22,36175.37052336566,54.7778,54.8461,54.7219,54.7716,36175.3705
2011-12-21 11:40:00,88.22,88.33,88.06,88.33,18035.559367556943,54.7716,54.8398,54.6722,54.8398,18035.5594
2011-12-21 11:45:00,88.31,88.42,88.3,88.32,12822.969954968232,54.8274,54.8957,54.8212,54.8336,12822.97
2011-12-21 11:50:00,88.32,88.32,88.18,88.19,18973.82546182291,54.8336,54.8336,54.7467,54.7529,18973.8255
2011-12-21 11:55:00,88.21,88.23,87.95,88.18,21058.8612268584,54.7653,54.7778,54.6039,54.7467,21058.8612
2011-12-21 12:00:00,88.21,88.36,88.15,88.36,21163.11301511017,54.7653,54.8585,54.7281,54.8585,21163.113
2011-12-21 12:05:00,88.37,88.41,87.95,88.02,33360.57224056776,54.8647,54.8895,54.6039,54.6474,33360.5722
2011-12-21 12:10:00,88.05,88.08,87.9,87.91,27105.464945461303,54.666,54.6846,54.5729,54.5791,27105.4649
2011-12-21 12:15:00,87.89,87.98,87.82,87.97,20120.59513259243,54.5667,54.6225,54.5232,54.6163,20120.5951
2011-12-21 12:20:00,87.96,88.0,87.71,87.72,13865.487837485976,54.6101,54.635,54.4549,54.4611,13865.4878
2011-12-21 12:25:00,87.74,87.85,87.6,87.72,58693.7567857489,54.4735,54.5418,54.3866,54.4611,58693.7568
2011-12-21 12:30:00,87.72,87.86,87.72,87.85,40032.68668868131,54.4611,54.548,54.4611,54.5418,40032.6867
2011-12-21 12:35:00,87.85,88.16,87.81,88.13,19599.33619133356,54.5418,54.7343,54.517,54.7157,19599.3362
2011-12-21 12:40:00,88.14,88.21,88.08,88.14,15742.02002601791,54.7219,54.7653,54.6846,54.7219,15742.02
2011-12-21 12:45:00,88.14,88.35,88.08,88.32,19390.832614830008,54.7219,54.8523,54.6846,54.8336,19390.8326
2011-12-21 12:50:00,88.29,88.32,88.2,88.2,10842.18597818452,54.815,54.8336,54.7591,54.7591,10842.186
2011-12-21 12:55:00,88.22,88.44,88.21,88.41,17305.796849794522,54.7716,54.9081,54.7653,54.8895,17305.7968
2011-12-21 13:00:00,88.41,88.71,88.35,88.57,27313.96852196485,54.8895,55.0758,54.8523,54.9889,27313.9685
2011-12-21 13:05:00,88.59,88.69,88.5,88.53,25645.939909936464,55.0013,55.0634,54.9454,54.964,25645.9399
2011-12-21 13:10:00,88.54,88.59,88.49,88.54,32005.29899329469,54.9702,55.0013,54.9392,54.9702,32005.299
2011-12-21 13:15:00,88.54,88.6,88.49,88.53,30962.78111077695,54.9702,55.0075,54.9392,54.964,30962.7811
2011-12-21 13:20:00,88.53,88.57,88.45,88.53,18973.82546182291,54.964,54.9889,54.9143,54.964,18973.8255
2011-12-21 13:25:00,88.56,88.63,88.4,88.48,47434.56365455728,54.9826,55.0261,54.8833,54.933,47434.5637
2011-12-21 13:30:00,88.5,88.53,88.44,88.51,15220.76108475904,54.9454,54.964,54.9081,54.9516,15220.7611
2011-12-21 13:35:00,88.52,88.73,88.5,88.67,26896.96136895776,54.9578,55.0882,54.9454,55.0509,26896.9614
2011-12-21 13:40:00,88.67,88.67,88.41,88.5,25541.68812168469,55.0509,55.0509,54.8895,54.9454,25541.6881
2011-12-21 13:45:00,88.5,88.69,88.47,88.63,28669.24176923792,54.9454,55.0634,54.9268,55.0261,28669.2418
2011-12-21 13:50:00,88.63,89.04,88.63,88.89,49206.84405483744,55.0261,55.2807,55.0261,55.1875,49206.8441
2011-12-21 13:55:00,88.9,89.11,88.87,89.05,41283.7081477026,55.1937,55.3241,55.1751,55.2869,41283.7081
2011-12-21 14:00:00,89.08,89.23,88.95,89.2,55149.19598518857,55.3055,55.3986,55.2248,55.38,55149.196
2011-12-21 14:05:00,89.24,89.25,89.16,89.24,38468.90986490469,55.4048,55.411,55.3552,55.4048,38468.9099
2011-12-21 14:10:00,89.21,89.26,89.04,89.07,26479.954215950656,55.3862,55.4172,55.2807,55.2993,26479.9542
2011-12-21 14:15:00,89.09,89.19,88.98,89.02,23873.6595096563,55.3117,55.3738,55.2434,55.2682,23873.6595
2011-12-21 14:20:00,89.02,89.04,88.88,88.93,19078.07725007469,55.2682,55.2807,55.1813,55.2124,19078.0773
2011-12-21 14:25:00,88.95,88.99,88.84,88.84,16993.0414850392,55.2248,55.2496,55.1565,55.1565,16993.0415
2011-12-21 14:30:00,88.83,88.96,88.6,88.64,28043.73103972727,55.1503,55.231,55.0075,55.0323,28043.731
2011-12-21 14:35:00,88.67,89.03,88.67,88.91,24082.16308615985,55.0509,55.2744,55.0509,55.1999,24082.1631
2011-12-21 14:40:00,88.91,89.1,88.86,88.86,15533.516449514362,55.1999,55.3179,55.1689,55.1689,15533.5164
2011-12-21 14:45:00,88.88,89.13,88.85,89.07,24603.42202741872,55.1813,55.3365,55.1627,55.2993,24603.422
2011-12-21 14:50:00,89.06,89.15,89.05,89.07,17618.552214549847,55.2931,55.3489,55.2869,55.2993,17618.5522
2011-12-21 14:55:00,89.06,89.15,88.94,88.97,16367.530755528556,55.2931,55.3489,55.2186,55.2372,16367.5308
2011-12-21 15:00:00,88.95,89.03,88.83,88.99,34611.593699589044,55.2248,55.2744,55.1503,55.2496,34611.5937
2011-12-21 15:05:00,88.98,89.16,88.97,89.16,23769.407721404525,55.2434,55.3552,55.2372,55.3552,23769.4077
2011-12-21 15:10:00,89.18,89.4,89.13,89.34,21580.120168117268,55.3676,55.5042,55.3365,55.4669,21580.1202
2011-12-21 15:15:00,89.33,89.52,89.26,89.4,32943.56508756066,55.4607,55.5787,55.4172,55.5042,32943.5651
2011-12-21 15:20:00,89.37,89.45,89.24,89.29,29399.00428700033,55.4855,55.5352,55.4048,55.4359,29399.0043
2011-12-21 15:25:00,89.28,89.39,89.22,89.26,23977.911297908075,55.4297,55.4979,55.3924,55.4172,23977.9113
2011-12-21 15:30:00,89.26,89.54,89.22,89.29,57859.74247973471,55.4172,55.5911,55.3924,55.4359,57859.7425
2011-12-21 15:35:00,89.29,89.53,89.27,89.43,44932.5207365147,55.4359,55.5849,55.4234,55.5228,44932.5207
2011-12-21 15:40:00,89.44,89.49,89.33,89.41,46183.54219553599,55.529,55.56,55.4607,55.5104,46183.5422
2011-12-21 15:45:00,89.43,89.47,89.01,89.06,81837.65377764277,55.5228,55.5476,55.262,55.2931,81837.6538
2011-12-21 15:50:00,89.08,89.18,88.9,89.01,93618.10585009328,55.3055,55.3676,55.1937,55.262,93618.1059
2011-12-21 15:55:00,89.02,89.33,89.02,89.26,140322.90698688812,55.2682,55.4607,55.2682,55.4172,140322.907
2011-12-22 09:30:00,89.46,89.65,88.83,89.01,84548.2002721889,55.5414,55.6594,55.1503,55.262,84548.2003
2011-12-22 09:35:00,89.01,89.49,88.93,89.06,43785.75106574518,55.262,55.56,55.2124,55.2931,43785.7511
2011-12-22 09:40:00,89.04,89.54,89.03,89.35,73706.01429400439,55.2807,55.5911,55.2744,55.4731,73706.0143
2011-12-22 09:45:00,89.29,89.36,89.08,89.08,24707.673815670496,55.4359,55.4793,55.3055,55.3055,24707.6738
2011-12-22 09:50:00,89.08,89.27,89.08,89.21,29294.75249874856,55.3055,55.4234,55.3055,55.3862,29294.7525
2011-12-22 09:55:00,89.26,89.52,89.26,89.28,38990.168806163565,55.4172,55.5787,55.4172,55.4297,38990.1688
2011-12-22 10:00:00,89.27,89.67,89.27,89.39,49415.34763134099,55.4234,55.6718,55.4234,55.4979,49415.3476
2011-12-22 10:05:00,89.4,89.5,89.29,89.37,29711.75965175566,55.5042,55.5662,55.4359,55.4855,29711.7597
2011-12-22 10:10:00,89.37,89.5,89.29,89.37,27835.22746322372,55.4855,55.5662,55.4359,55.4855,27835.2275
2011-12-22 10:15:00,89.36,89.52,89.32,89.36,27835.22746322372,55.4793,55.5787,55.4545,55.4793,27835.2275
2011-12-22 10:20:00,89.36,89.68,89.34,89.49,48685.58511357857,55.4793,55.678,55.4669,55.56,48685.5851
2011-12-22 10:25:00,89.49,89.67,89.48,89.58,30441.52216951808,55.56,55.6718,55.5538,55.6159,30441.5222
2011-12-22 10:30:00,89.59,89.6,89.46,89.53,35654.11158210679,55.6221,55.6283,55.5414,55.5849,35654.1116
2011-12-22 10:35:00,89.49,89.49,89.22,89.26,39407.175959170665,55.56,55.56,55.3924,55.4172,39407.176
2011-12-22 10:40:00,89.25,89.46,89.25,89.39,39302.92417091889,55.411,55.5414,55.411,55.4979,39302.9242
2011-12-22 10:45:00,89.38,89.42,89.04,89.08,34924.34906434437,55.4917,55.5166,55.2807,55.3055,34924.3491
2011-12-22 10:50:00,89.1,89.24,89.1,89.16,16471.78254378033,55.3179,55.4048,55.3179,55.3552,16471.7825
2011-12-22 10:55:00,89.16,89.52,89.16,89.34,39302.92417091889,55.3552,55.5787,55.3552,55.4669,39302.9242
2011-12-22 11:00:00,89.33,89.54,89.3,89.3,40970.95278294728,55.4607,55.5911,55.4421,55.4421,40970.9528
2011-12-22 11:05:00,89.3,89.38,89.24,89.27,19078.07725007469,55.4421,55.4917,55.4048,55.4234,19078.0773
2011-12-22 11:10:00,89.25,89.32,89.2,89.28,28669.24176923792,55.411,55.4545,55.38,55.4297,28669.2418
2011-12-22 11:15:00,89.27,89.48,89.25,89.37,28773.493557489688,55.4234,55.5538,55.411,55.4855,28773.4936
2011-12-22 11:20:00,89.36,89.41,89.23,89.38,19703.587979585333,55.4793,55.5104,55.3986,55.4917,19703.588
2011-12-22 11:25:00,89.38,89.44,89.16,89.26,22622.63805063501,55.4917,55.529,55.3552,55.4172,22622.6381
2011-12-22 11:30:00,89.26,89.3,89.02,89.02,27105.464945461303,55.4172,55.4421,55.2682,55.2682,27105.4649
2011-12-22 11:35:00,89.02,89.2,89.0,89.19,34090.33475833017,55.2682,55.38,55.2558,55.3738,34090.3348
2011-12-22 11:40:00,89.17,89.26,89.12,89.2,15116.509296507264,55.3614,55.4172,55.3303,55.38,15116.5093
2011-12-22 11:45:00,89.19,89.21,89.0,89.12,20433.35049734775,55.3738,55.3862,55.2558,55.3303,20433.3505
2011-12-22 11:50:00,89.06,89.11,88.97,89.08,13552.732472730651,55.2931,55.3241,55.2372,55.3055,13552.7325
2011-12-22 11:55:00,89.04,89.11,88.97,89.02,21163.11301511017,55.2807,55.3241,55.2372,55.2682,21163.113
2011-12-22 12:00:00,89.06,89.08,89.0,89.01,25333.18454518114,55.2931,55.3055,55.2558,55.262,25333.1845
2011-12-22 12:05:00,89.0,89.05,88.97,89.02,14803.753931751942,55.2558,55.2869,55.2372,55.2682,14803.7539
2011-12-22 12:10:00,89.03,89.24,89.03,89.22,25645.939909936464,55.2744,55.4048,55.2744,55.3924,25645.9399
2011-12-22 12:15:00,89.21,89.3,89.2,89.26,30441.52216951808,55.3862,55.4421,55.38,55.4172,30441.5222
2011-12-22 12:20:00,89.24,89.37,89.22,89.35,18869.573673571136,55.4048,55.4855,55.3924,55.4731,18869.5737
2011-12-22 12:25:00,89.35,89.48,89.33,89.4,27418.220310216624,55.4731,55.5538,55.4607,55.5042,27418.2203
2011-12-22 12:30:00,89.42,89.44,89.26,89.29,27626.72388672017,55.5166,55.529,55.4172,55.4359,27626.7239
2011-12-22 12:35:00,89.3,89.3,89.23,89.26,20224.846920844204,55.4421,55.4421,55.3986,55.4172,20224.8469
2011-12-22 12:40:00,89.26,89.28,89.18,89.18,16680.28612028388,55.4172,55.4297,55.3676,55.3676,16680.2861
2011-12-22 12:45:00,89.17,89.19,89.02,89.02,19599.33619133356,55.3614,55.3738,55.2682,55.2682,19599.3362
2011-12-22 12:50:00,89.02,89.08,88.97,89.02,49936.60657259986,55.2682,55.3055,55.2372,55.2682,49936.6066
2011-12-22 12:55:00,89.04,89.1,89.02,89.06,29399.00428700033,55.2807,55.3179,55.2682,55.2931,29399.0043
2011-12-22 13:00:00,89.06,89.15,89.04,89.1,60361.78539777728,55.2931,55.3489,55.2807,55.3179,60361.7854
2011-12-22 13:05:00,89.09,89.17,89.05,89.15,35549.859793855016,55.3117,55.3614,55.2869,55.3489,35549.8598
2011-12-22 13:10:00,89.16,89.33,89.15,89.33,13448.480684478876,55.3552,55.4607,55.3489,55.4607,13448.4807
2011-12-22 13:15:00,89.33,89.42,89.31,89.4,27001.213157209528,55.4607,55.5166,55.4483,55.5042,27001.2132
2011-12-22 13:20:00,89.4,89.44,89.36,89.4,17410.048638046297,55.5042,55.529,55.4793,55.5042,17410.0486
2011-12-22 13:25:00,89.42,89.48,89.35,89.35,30962.78111077695,55.5166,55.5538,55.4731,55.4731,30962.7811
2011-12-22 13:30:00,89.36,89.5,89.36,89.46,23248.148780145657,55.4793,55.5662,55.4793,55.5414,23248.1488
2011-12-22 13:35:00,89.46,89.47,89.36,89.44,28147.982827979045,55.5414,55.5476,55.4793,55.529,28147.9828
2011-12-22 13:40:00,89.44,89.47,89.39,89.45,46392.045772039535,55.529,55.5476,55.4979,55.5352,46392.0458
2011-12-22 13:45:00,89.47,89.57,89.46,89.57,17827.055791053393,55.5476,55.6097,55.5414,55.6097,17827.0558
2011-12-22 13:50:00,89.58,89.77,89.55,89.74,50770.620878614056,55.6159,55.7339,55.5973,55.7152,50770.6209
2011-12-22 13:55:00,89.73,89.91,89.72,89.83,49102.59226658566,55.709,55.8208,55.7028,55.7711,49102.5923
2011-12-22 14:00:00,89.8,89.92,89.79,89.9,96120.14876813584,55.7525,55.827,55.7463,55.8146,96120.1488
2011-12-22 14:05:00,89.9,90.06,89.87,90.06,48581.33332532679,55.8146,55.9139,55.796,55.9139,48581.3333
2011-12-22 14:10:00,90.06,90.16,90.03,90.09,24082.16308615985,55.9139,55.976,55.8953,55.9325,24082.1631
2011-12-22 14:15:00,90.07,90.16,89.97,90.14,45245.27610127002,55.9201,55.976,55.858,55.9636,45245.2761
2011-12-22 14:20:00,90.15,90.22,90.12,90.22,66616.89269288373,55.9698,56.0133,55.9512,56.0133,66616.8927
2011-12-22 14:25:00,90.23,90.33,90.21,90.3,29816.01144000743,56.0195,56.0815,56.007,56.0629,29816.0114
2011-12-22 14:30:00,90.27,90.31,90.17,90.27,37217.8884058834,56.0443,56.0691,55.9822,56.0443,37217.8884
2011-12-22 14:35:00,90.27,90.31,90.23,90.23,32109.550781546463,56.0443,56.0691,56.0195,56.0195,32109.5508
2011-12-22 14:40:00,90.23,90.31,90.21,90.26,28564.98998098614,56.0195,56.0691,56.007,56.0381,28564.99
2011-12-22 14:45:00,90.28,90.32,90.0,90.0,50770.620878614056,56.0505,56.0753,55.8767,55.8767,50770.6209
2011-12-22 14:50:00,89.97,90.11,89.92,90.06,109881.38481737004,55.858,55.945,55.827,55.9139,109881.3848
2011-12-22 14:55:00,90.04,90.1,89.95,89.97,37634.8955588905,55.9015,55.9388,55.8456,55.858,37634.8956
2011-12-22 15:00:00,89.97,90.07,89.93,90.04,38885.917017911794,55.858,55.9201,55.8332,55.9015,38885.917
2011-12-22 15:05:00,90.03,90.14,90.01,90.04,38051.9027118976,55.8953,55.9636,55.8829,55.9015,38051.9027
2011-12-22 15:10:00,90.05,90.17,90.04,90.12,36175.37052336566,55.9077,55.9822,55.9015,55.9512,36175.3705
2011-12-22 15:15:00,90.13,90.31,90.08,90.27,57234.231750224055,55.9574,56.0691,55.9263,56.0443,57234.2318
2011-12-22 15:20:00,90.27,90.44,90.26,90.44,50770.620878614056,56.0443,56.1498,56.0381,56.1498,50770.6209
2011-12-22 15:25:00,90.43,90.57,90.43,90.48,67033.89984589083,56.1436,56.2306,56.1436,56.1747,67033.8998
2011-12-22 15:30:00,90.5,90.51,90.39,90.42,108317.60799359344,56.1871,56.1933,56.1188,56.1374,108317.608
2011-12-22 15:35:00,90.43,90.54,90.41,90.42,74644.28038827036,56.1436,56.2119,56.1312,56.1374,74644.2804
2011-12-22 15:40:00,90.41,90.42,90.27,90.29,48685.58511357857,56.1312,56.1374,56.0443,56.0567,48685.5851
2011-12-22 15:45:00,90.29,90.36,90.13,90.13,98726.4434744302,56.0567,56.1002,55.9574,55.9574,98726.4435
2011-12-22 15:50:00,90.15,90.36,90.13,90.29,126040.41199639504,55.9698,56.1002,55.9574,56.0567,126040.412
2011-12-22 15:55:00,90.28,90.37,90.13,90.37,193595.5707835448,56.0505,56.1064,55.9574,56.1064,193595.5708
2011-12-23 09:30:00,90.86,91.06,90.73,90.84,107483.59368757924,56.4106,56.5348,56.3299,56.3982,107483.5937
2011-12-23 09:35:00,90.87,90.97,90.34,90.39,62238.31758630922,56.4168,56.4789,56.0878,56.1188,62238.3176
2011-12-23 09:40:00,90.41,90.5,90.0,90.14,25541.68812168469,56.1312,56.1871,55.8767,55.9636,25541.6881
2011-12-23 09:45:00,90.14,90.35,89.94,89.94,41700.71530070969,55.9636,56.094,55.8394,55.8394,41700.7153
2011-12-23 09:50:00,89.99,90.31,89.94,90.29,62342.569374561,55.8705,56.0691,55.8394,56.0567,62342.5694
2011-12-23 09:55:00,90.33,90.48,90.27,90.48,27313.96852196485,56.0815,56.1747,56.0443,56.1747,27313.9685
2011-12-23 10:00:00,90.45,90.52,90.33,90.34,40449.69384168841,56.1561,56.1995,56.0815,56.0878,40449.6938
2011-12-23 10:05:00,90.32,90.61,90.32,90.48,21684.371956369043,56.0753,56.2554,56.0753,56.1747,21684.372
2011-12-23 10:10:00,90.44,90.54,90.35,90.42,15533.516449514362,56.1498,56.2119,56.094,56.1374,15533.5164
2011-12-23 10:15:00,90.39,90.4,90.07,90.17,28981.99713399324,56.1188,56.125,55.9201,55.9822,28981.9971
2011-12-23 10:20:00,90.14,90.41,90.14,90.26,34507.34191133727,55.9636,56.1312,55.9636,56.0381,34507.3419
2011-12-23 10:25:00,90.26,90.3,90.18,90.25,18139.81115580872,56.0381,56.0629,55.9884,56.0319,18139.8112
2011-12-23 10:30:00,90.24,90.41,90.2,90.39,33986.0829700784,56.0257,56.1312,56.0008,56.1188,33986.083
2011-12-23 10:35:00,90.39,90.4,90.22,90.3,38051.9027118976,56.1188,56.125,56.0133,56.0629,38051.9027
2011-12-23 10:40:00,90.3,90.34,90.16,90.22,22622.63805063501,56.0629,56.0878,55.976,56.0133,22622.6381
2011-12-23 10:45:00,90.25,90.32,90.21,90.3,23560.90414490098,56.0319,56.0753,56.007,56.0629,23560.9041
2011-12-23 10:50:00,90.33,90.34,90.19,90.19,25645.939909936464,56.0815,56.0878,55.9946,55.9946,25645.9399
2011-12-23 10:55:00,90.17,90.2,90.09,90.13,25541.68812168469,55.9822,56.0008,55.9325,55.9574,25541.6881
2011-12-23 11:00:00,90.16,90.27,90.13,90.16,28252.234616230817,55.976,56.0443,55.9574,55.976,28252.2346
2011-12-23 11:05:00,90.15,90.16,90.11,90.12,13344.228896227103,55.9698,55.976,55.945,55.9512,13344.2289
2011-12-23 11:10:00,90.12,90.19,90.12,90.16,38468.90986490469,55.9512,55.9946,55.9512,55.976,38468.9099
2011-12-23 11:15:00,90.15,90.17,90.11,90.13,25958.695274691785,55.9698,55.9822,55.945,55.9574,25958.6953
2011-12-23 11:20:00,90.16,90.16,90.1,90.12,23352.40056839743,55.976,55.976,55.9388,55.9512,23352.4006
2011-12-23 11:25:00,90.11,90.15,90.08,90.13,18973.82546182291,55.945,55.9698,55.9263,55.9574,18973.8255
2011-12-23 11:30:00,90.13,90.17,90.1,90.15,31067.032899028723,55.9574,55.9822,55.9388,55.9698,31067.0329
2011-12-23 11:35:00,90.17,90.21,90.13,90.13,19703.587979585333,55.9822,56.007,55.9574,55.9574,19703.588
2011-12-23 11:40:00,90.13,90.21,90.09,90.2,25228.932756929367,55.9574,56.007,55.9325,56.0008,25228.9328
2011-12-23 11:45:00,90.2,90.21,90.1,90.1,13656.984260982425,56.0008,56.007,55.9388,55.9388,13656.9843
2011-12-23 11:50:00,90.13,90.16,90.09,90.14,20537.602285599525,55.9574,55.976,55.9325,55.9636,20537.6023
2011-12-23 11:55:00,90.14,90.15,90.11,90.11,14699.502143500167,55.9636,55.9698,55.945,55.945,14699.5021
2011-12-23 12:00:00,90.12,90.14,90.07,90.11,15742.02002601791,55.9512,55.9636,55.9201,55.945,15742.02
2011-12-23 12:05:00,90.1,90.12,90.06,90.1,11154.941342939845,55.9388,55.9512,55.9139,55.9388,11154.9413
2011-12-23 12:10:00,90.12,90.13,90.08,90.09,16576.034332032104,55.9512,55.9574,55.9263,55.9325,16576.0343
2011-12-23 12:15:00,90.11,90.15,90.11,90.11,12197.459225457584,55.945,55.9698,55.945,55.945,12197.4592
2011-12-23 12:20:00,90.12,90.15,90.09,90.13,32213.80256979824,55.9512,55.9698,55.9325,55.9574,32213.8026
2011-12-23 12:25:00,90.14,90.14,90.07,90.11,13865.487837485976,55.9636,55.9636,55.9201,55.945,13865.4878
2011-12-23 12:30:00,90.07,90.16,90.07,90.12,54836.44062043325,55.9201,55.976,55.9201,55.9512,54836.4406
2011-12-23 12:35:00,90.13,90.17,90.11,90.16,30128.76680476276,55.9574,55.9822,55.945,55.976,30128.7668
2011-12-23 12:40:00,90.16,90.2,90.15,90.2,21475.868379865493,55.976,56.0008,55.9698,56.0008,21475.8684
2011-12-23 12:45:00,90.2,90.23,90.17,90.21,14386.746778744844,56.0008,56.0195,55.9822,56.007,14386.7468
2011-12-23 12:50:00,90.21,90.22,90.17,90.2,10216.675248673875,56.007,56.0133,55.9822,56.0008,10216.6752
2011-12-23 12:55:00,90.19,90.26,90.18,90.21,11571.94849594694,55.9946,56.0381,55.9884,56.007,11571.9485
2011-12-23 13:00:00,90.22,90.24,90.15,90.16,9069.90557790436,56.0133,56.0257,55.9698,55.976,9069.9056
2011-12-23 13:05:00,90.16,90.16,90.1,90.14,14386.746778744844,55.976,55.976,55.9388,55.9636,14386.7468
2011-12-23 13:10:00,90.12,90.19,90.11,90.17,10737.934189932746,55.9512,55.9946,55.945,55.9822,10737.9342
2011-12-23 13:15:00,90.17,90.19,90.09,90.1,15637.768237766137,55.9822,55.9946,55.9325,55.9388,15637.7682
2011-12-23 13:20:00,90.09,90.18,90.05,90.16,26062.94706294356,55.9325,55.9884,55.9077,55.976,26062.9471
2011-12-23 13:25:00,90.18,90.27,90.17,90.25,17722.804002801622,55.9884,56.0443,55.9822,56.0319,17722.804
2011-12-23 13:30:00,90.25,90.28,90.2,90.21,13344.228896227103,56.0319,56.0505,56.0008,56.007,13344.2289
2011-12-23 13:35:00,90.23,90.25,90.2,90.21,14178.243202241296,56.0195,56.0319,56.0008,56.007,14178.2432
2011-12-23 13:40:00,90.22,90.3,90.2,90.22,45975.03861903244,56.0133,56.0629,56.0008,56.0133,45975.0386
2011-12-23 13:45:00,90.23,90.31,90.22,90.31,12301.71101370936,56.0195,56.0691,56.0133,56.0691,12301.711
2011-12-23 13:50:00,90.28,90.39,90.28,90.33,15116.509296507264,56.0505,56.1188,56.0505,56.0815,15116.5093
2011-12-23 13:55:00,90.33,90.35,90.28,90.29,9486.912730911456,56.0815,56.094,56.0505,56.0567,9486.9127
2011-12-23 14:00:00,90.28,90.3,90.17,90.2,15220.76108475904,56.0505,56.0629,55.9822,56.0008,15220.7611
2011-12-23 14:05:00,90.19,90.33,90.17,90.32,26688.457792454206,55.9946,56.0815,55.9822,56.0753,26688.4578
2011-12-23 14:10:00,90.3,90.36,90.29,90.36,12405.962801961134,56.0629,56.1002,56.0567,56.1002,12405.9628
2011-12-23 14:15:00,90.34,90.35,90.33,90.34,13552.732472730651,56.0878,56.094,56.0815,56.0878,13552.7325
2011-12-23 14:20:00,90.33,90.36,90.31,90.35,16576.034332032104,56.0815,56.1002,56.0691,56.094,16576.0343
2011-12-23 14:25:00,90.35,90.35,90.28,90.28,11363.444919443393,56.094,56.094,56.0505,56.0505,11363.4449
2011-12-23 14:30:00,90.28,90.32,90.28,90.31,13344.228896227103,56.0505,56.0753,56.0505,56.0691,13344.2289
2011-12-23 14:35:00,90.31,90.32,90.29,90.29,8235.891271890165,56.0691,56.0753,56.0567,56.0567,8235.8913
2011-12-23 14:40:00,90.3,90.35,90.28,90.29,16263.27896727678,56.0629,56.094,56.0505,56.0567,16263.279
2011-12-23 14:45:00,90.28,90.32,90.28,90.32,16263.27896727678,56.0505,56.0753,56.0505,56.0753,16263.279
2011-12-23 14:50:00,90.32,90.38,90.31,90.34,18765.32188531936,56.0753,56.1126,56.0691,56.0878,18765.3219
2011-12-23 14:55:00,90.35,90.35,90.28,90.29,13031.47353147178,56.094,56.094,56.0505,56.0567,13031.4735
2011-12-23 15:00:00,90.28,90.3,90.22,90.29,32630.809722805338,56.0505,56.0629,56.0133,56.0567,32630.8097
2011-12-23 15:05:00,90.29,90.32,90.27,90.3,16471.78254378033,56.0567,56.0753,56.0443,56.0629,16471.7825
2011-12-23 15:10:00,90.29,90.3,90.2,90.24,24707.673815670496,56.0567,56.0629,56.0008,56.0257,24707.6738
2011-12-23 15:15:00,90.24,90.35,90.24,90.3,21163.11301511017,56.0257,56.094,56.0257,56.0629,21163.113
2011-12-23 15:20:00,90.27,90.31,90.25,90.28,19286.58082657824,56.0443,56.0691,56.0319,56.0505,19286.5808
2011-12-23 15:25:00,90.26,90.28,90.19,90.19,18452.56652056404,56.0381,56.0505,55.9946,55.9946,18452.5665
2011-12-23 15:30:00,90.19,90.31,90.18,90.3,23248.148780145657,55.9946,56.0691,55.9884,56.0629,23248.1488
2011-12-23 15:35:00,90.3,90.38,90.28,90.33,32213.80256979824,56.0629,56.1126,56.0505,56.0815,32213.8026
2011-12-23 15:40:00,90.33,90.55,90.31,90.47,49206.84405483744,56.0815,56.2181,56.0691,56.1685,49206.8441
2011-12-23 15:45:00,90.49,90.58,90.39,90.39,82358.91271890164,56.1809,56.2368,56.1188,56.1188,82358.9127
2011-12-23 15:50:00,90.39,90.54,90.39,90.5,61195.79970379148,56.1188,56.2119,56.1188,56.1871,61195.7997
2011-12-23 15:55:00,90.5,90.79,90.49,90.74,179730.0829460588,56.1871,56.3671,56.1809,56.3361,179730.0829
2011-12-27 09:30:00,90.57,90.81,90.43,90.51,41596.46351245792,56.2306,56.3796,56.1436,56.1933,41596.4635
2011-12-27 09:35:00,90.45,90.84,90.45,90.69,32005.29899329469,56.1561,56.3982,56.1561,56.3051,32005.299
2011-12-27 09:40:00,90.73,91.13,90.73,91.08,18452.56652056404,56.3299,56.5782,56.3299,56.5472,18452.5665
2011-12-27 09:45:00,91.11,91.11,90.86,91.0,13865.487837485976,56.5658,56.5658,56.4106,56.4975,13865.4878
2011-12-27 09:50:00,90.98,91.29,90.98,91.15,21371.61659161372,56.4851,56.6776,56.4851,56.5906,21371.6166
2011-12-27 09:55:00,91.18,91.63,91.14,91.6,39407.175959170665,56.6093,56.8887,56.5844,56.87,39407.176
2011-12-27 10:00:00,91.61,91.76,91.47,91.59,27001.213157209528,56.8762,56.9694,56.7893,56.8638,27001.2132
2011-12-27 10:05:00,91.58,91.66,91.52,91.52,34090.33475833017,56.8576,56.9073,56.8204,56.8204,34090.3348
2011-12-27 10:10:00,91.5,91.54,91.27,91.36,30545.77395776985,56.8079,56.8328,56.6652,56.721,30545.774
2011-12-27 10:15:00,91.35,91.35,91.11,91.11,26584.20600420243,56.7148,56.7148,56.5658,56.5658,26584.206
2011-12-27 10:20:00,91.1,91.14,90.76,90.83,50249.36193735519,56.5596,56.5844,56.3485,56.392,50249.3619
2011-12-27 10:25:00,90.86,91.06,90.86,90.97,23769.407721404525,56.4106,56.5348,56.4106,56.4789,23769.4077
2011-12-27 10:30:00,90.95,91.05,90.86,91.04,13031.47353147178,56.4665,56.5286,56.4106,56.5224,13031.4735
2011-12-27 10:35:00,91.07,91.2,90.97,91.14,32422.306146301788,56.541,56.6217,56.4789,56.5844,32422.3061
2011-12-27 10:40:00,91.13,91.25,91.1,91.16,14073.991413989525,56.5782,56.6527,56.5596,56.5969,14073.9914
2011-12-27 10:45:00,91.19,91.32,91.08,91.3,21788.62374462081,56.6155,56.6962,56.5472,56.6838,21788.6237
2011-12-27 10:50:00,91.3,91.33,91.08,91.14,32005.29899329469,56.6838,56.7024,56.5472,56.5844,32005.299
2011-12-27 10:55:00,91.14,91.28,91.14,91.22,19599.33619133356,56.5844,56.6714,56.5844,56.6341,19599.3362
2011-12-27 11:00:00,91.2,91.31,91.19,91.27,16367.530755528556,56.6217,56.69,56.6155,56.6652,16367.5308
2011-12-27 11:05:00,91.3,91.35,91.26,91.3,17410.048638046297,56.6838,56.7148,56.6589,56.6838,17410.0486
2011-12-27 11:10:00,91.28,91.44,91.25,91.44,22831.14162713856,56.6714,56.7707,56.6527,56.7707,22831.1416
2011-12-27 11:15:00,91.41,91.44,91.26,91.31,13656.984260982425,56.7521,56.7707,56.6589,56.69,13656.9843
2011-12-27 11:20:00,91.3,91.37,91.23,91.28,13135.725319723551,56.6838,56.7272,56.6403,56.6714,13135.7253
2011-12-27 11:25:00,91.31,91.53,91.31,91.53,14595.250355248394,56.69,56.8266,56.69,56.8266,14595.2504
2011-12-27 11:30:00,91.54,91.57,91.45,91.47,12510.214590212909,56.8328,56.8514,56.7769,56.7893,12510.2146
2011-12-27 11:35:00,91.43,91.56,91.43,91.54,13239.977107975328,56.7645,56.8452,56.7645,56.8328,13239.9771
2011-12-27 11:40:00,91.54,91.61,91.49,91.56,12510.214590212909,56.8328,56.8762,56.8017,56.8452,12510.2146
2011-12-27 11:45:00,91.57,91.58,91.44,91.44,10737.934189932746,56.8514,56.8576,56.7707,56.7707,10737.9342
2011-12-27 11:50:00,91.43,91.44,91.37,91.41,9174.157366156132,56.7645,56.7707,56.7272,56.7521,9174.1574
2011-12-27 11:55:00,91.41,91.54,91.41,91.51,15012.25750825549,56.7521,56.8328,56.7521,56.8142,15012.2575
2011-12-27 12:00:00,91.52,91.65,91.51,91.63,10112.423460422102,56.8204,56.9011,56.8142,56.8887,10112.4235
2011-12-27 12:05:00,91.6,91.67,91.55,91.67,8861.402001400811,56.87,56.9135,56.839,56.9135,8861.402
2011-12-27 12:10:00,91.67,91.68,91.48,91.48,11780.45207245049,56.9135,56.9197,56.7955,56.7955,11780.4521
2011-12-27 12:15:00,91.47,91.5,91.44,91.47,4691.33047132984,56.7893,56.8079,56.7707,56.7893,4691.3305
2011-12-27 12:20:00,91.44,91.49,91.4,91.48,8965.653789652584,56.7707,56.8017,56.7459,56.7955,8965.6538
2011-12-27 12:25:00,91.47,91.58,91.47,91.51,4378.575106574518,56.7893,56.8576,56.7893,56.8142,4378.5751
2011-12-27 12:30:00,91.52,91.57,91.5,91.53,10008.171672170329,56.8204,56.8514,56.8079,56.8266,10008.1717
2011-12-27 12:35:00,91.53,91.53,91.36,91.36,9695.416307415004,56.8266,56.8266,56.721,56.721,9695.4163
2011-12-27 12:40:00,91.36,91.39,91.33,91.37,11780.45207245049,56.721,56.7397,56.7024,56.7272,11780.4521
2011-12-27 12:45:00,91.35,91.42,91.35,91.41,15325.012873010814,56.7148,56.7583,56.7148,56.7521,15325.0129
2011-12-27 12:50:00,91.39,91.41,91.36,91.38,5525.344777344035,56.7397,56.7521,56.721,56.7334,5525.3448
2011-12-27 12:55:00,91.38,91.48,91.36,91.48,8652.898424897261,56.7334,56.7955,56.721,56.7955,8652.8984
2011-12-27 13:00:00,91.48,91.55,91.47,91.55,7089.121601120648,56.7955,56.839,56.7893,56.839,7089.1216
2011-12-27 13:05:00,91.49,91.49,91.38,91.39,10008.171672170329,56.8017,56.8017,56.7334,56.7397,10008.1717
2011-12-27 13:10:00,91.37,91.41,91.33,91.38,12093.207437205812,56.7272,56.7521,56.7024,56.7334,12093.2074
2011-12-27 13:15:00,91.42,91.46,91.4,91.42,15429.264661262589,56.7583,56.7831,56.7459,56.7583,15429.2647
2011-12-27 13:20:00,91.4,91.47,91.37,91.4,6255.107295106454,56.7459,56.7893,56.7272,56.7459,6255.1073
2011-12-27 13:25:00,91.42,91.44,91.36,91.43,14908.005720003715,56.7583,56.7707,56.721,56.7645,14908.0057
2011-12-27 13:30:00,91.42,91.46,91.35,91.35,11154.941342939845,56.7583,56.7831,56.7148,56.7148,11154.9413
2011-12-27 13:35:00,91.35,91.42,91.32,91.35,9382.66094265968,56.7148,56.7583,56.6962,56.7148,9382.6609
2011-12-27 13:40:00,91.37,91.37,91.27,91.36,11988.955648954035,56.7272,56.7272,56.6652,56.721,11988.9556
2011-12-27 13:45:00,91.36,91.48,91.33,91.38,8965.653789652584,56.721,56.7955,56.7024,56.7334,8965.6538
2011-12-27 13:50:00,91.38,91.47,91.38,91.43,10529.430613429198,56.7334,56.7893,56.7334,56.7645,10529.4306
2011-12-27 13:55:00,91.47,91.52,91.41,91.49,9799.66809566678,56.7893,56.8204,56.7521,56.8017,9799.6681
2011-12-27 14:00:00,91.45,91.49,91.39,91.42,14073.991413989525,56.7769,56.8017,56.7397,56.7583,14073.9914
2011-12-27 14:05:00,91.39,91.45,91.37,91.45,10529.430613429198,56.7397,56.7769,56.7272,56.7769,10529.4306
2011-12-27 14:10:00,91.45,91.51,91.41,91.47,6672.114448113552,56.7769,56.8142,56.7521,56.7893,6672.1144
2011-12-27 14:15:00,91.48,91.53,91.41,91.43,9278.409154407907,56.7955,56.8266,56.7521,56.7645,9278.4092
2011-12-27 14:20:00,91.42,91.49,91.4,91.46,8548.646636645488,56.7583,56.8017,56.7459,56.7831,8548.6466
2011-12-27 14:25:00,91.46,91.46,91.3,91.36,14490.99856699662,56.7831,56.7831,56.6838,56.721,14490.9986
2011-12-27 14:30:00,91.34,91.35,91.19,91.28,12718.718166716457,56.7086,56.7148,56.6155,56.6714,12718.7182
2011-12-27 14:35:00,91.27,91.44,91.26,91.42,13761.2360492342,56.6652,56.7707,56.6589,56.7583,13761.236
2011-12-27 14:40:00,91.43,91.54,91.41,91.45,11676.200284198714,56.7645,56.8328,56.7521,56.7769,11676.2003
2011-12-27 14:45:00,91.44,91.49,91.38,91.49,16576.034332032104,56.7707,56.8017,56.7334,56.8017,16576.0343
2011-12-27 14:50:00,91.49,91.53,91.45,91.52,14803.753931751942,56.8017,56.8266,56.7769,56.8204,14803.7539
2011-12-27 14:55:00,91.49,91.54,91.38,91.54,12927.221743220003,56.8017,56.8328,56.7334,56.8328,12927.2217
2011-12-27 15:00:00,91.52,91.61,91.49,91.61,16784.53790853565,56.8204,56.8762,56.8017,56.8762,16784.5379
2011-12-27 15:05:00,91.62,91.66,91.55,91.55,9903.919883918552,56.8824,56.9073,56.839,56.839,9903.9199
2011-12-27 15:10:00,91.56,91.56,91.45,91.47,13448.480684478876,56.8452,56.8452,56.7769,56.7893,13448.4807
2011-12-27 15:15:00,91.45,91.51,91.42,91.46,16888.789696787426,56.7769,56.8142,56.7583,56.7831,16888.7897
2011-12-27 15:20:00,91.46,91.52,91.36,91.52,26062.94706294356,56.7831,56.8204,56.721,56.8204,26062.9471
2011-12-27 15:25:00,91.51,91.54,91.37,91.42,20329.09870909597,56.8142,56.8328,56.7272,56.7583,20329.0987
2011-12-27 15:30:00,91.41,91.43,91.28,91.38,33569.0758170713,56.7521,56.7645,56.6714,56.7334,33569.0758
2011-12-27 15:35:00,91.38,91.43,91.25,91.27,29711.75965175566,56.7334,56.7645,56.6527,56.6652,29711.7597
2011-12-27 15:40:00,91.26,91.33,91.19,91.33,38156.15450014937,56.6589,56.7024,56.6155,56.7024,38156.1545
2011-12-27 15:45:00,91.34,91.52,91.32,91.51,68180.66951666035,56.7086,56.8204,56.6962,56.8142,68180.6695
2011-12-27 15:50:00,91.5,91.6,91.43,91.57,91950.07723806489,56.8079,56.87,56.7645,56.8514,91950.0772
2011-12-27 15:55:00,91.57,91.57,91.43,91.57,193178.56363053765,56.8514,56.8514,56.7645,56.8514,193178.5636
2011-12-28 09:30:00,91.5,91.64,90.66,90.79,83818.43775442649,56.8079,56.8949,56.2864,56.3671,83818.4378
2011-12-28 09:35:00,90.83,91.23,90.75,91.05,24811.925603922267,56.392,56.6403,56.3423,56.5286,24811.9256
2011-12-28 09:40:00,91.1,91.1,90.82,90.82,17305.796849794522,56.5596,56.5596,56.3858,56.3858,17305.7968
2011-12-28 09:45:00,90.81,90.87,90.51,90.6,24499.170239166942,56.3796,56.4168,56.1933,56.2492,24499.1702
2011-12-28 09:50:00,90.6,90.61,90.38,90.45,41283.7081477026,56.2492,56.2554,56.1126,56.1561,41283.7081
2011-12-28 09:55:00,90.4,90.49,90.3,90.4,22935.39341539033,56.125,56.1809,56.0629,56.125,22935.3934
2011-12-28 10:00:00,90.4,90.41,90.19,90.27,34507.34191133727,56.125,56.1312,55.9946,56.0443,34507.3419
2011-12-28 10:05:00,90.23,90.6,90.19,90.56,37947.65092364582,56.0195,56.2492,55.9946,56.2243,37947.6509
2011-12-28 10:10:00,90.52,90.56,90.33,90.33,25020.429180425817,56.1995,56.2243,56.0815,56.0815,25020.4292
2011-12-28 10:15:00,90.3,90.34,90.05,90.25,73810.26608225616,56.0629,56.0878,55.9077,56.0319,73810.2661
2011-12-28 10:20:00,90.25,90.43,90.23,90.43,39407.175959170665,56.0319,56.1436,56.0195,56.1436,39407.176
2011-12-28 10:25:00,90.41,90.41,90.18,90.28,59944.77824477019,56.1312,56.1312,55.9884,56.0505,59944.7782
2011-12-28 10:30:00,90.27,90.32,90.16,90.28,45558.03146602534,56.0443,56.0753,55.976,56.0505,45558.0315
2011-12-28 10:35:00,90.28,90.31,90.05,90.23,52647.15306714599,56.0505,56.0691,55.9077,56.0195,52647.1531
2011-12-28 10:40:00,90.21,90.4,90.17,90.27,31796.79541679114,56.007,56.125,55.9822,56.0443,31796.7954
2011-12-28 10:45:00,90.26,90.41,90.18,90.34,26375.70242769888,56.0381,56.1312,55.9884,56.0878,26375.7024
2011-12-28 10:50:00,90.34,90.35,90.1,90.15,24916.17739217404,56.0878,56.094,55.9388,55.9698,24916.1774
2011-12-28 10:55:00,90.1,90.16,90.03,90.05,25750.191698188235,55.9388,55.976,55.8953,55.9077,25750.1917
2011-12-28 11:00:00,90.05,90.07,89.88,89.96,24082.16308615985,55.9077,55.9201,55.8022,55.8518,24082.1631
2011-12-28 11:05:00,89.92,90.1,89.88,89.96,24394.91845091517,55.827,55.9388,55.8022,55.8518,24394.9185
2011-12-28 11:10:00,89.95,90.04,89.94,89.96,15950.523602521458,55.8456,55.9015,55.8394,55.8518,15950.5236
2011-12-28 11:15:00,89.96,90.12,89.96,90.1,28147.982827979045,55.8518,55.9512,55.8518,55.9388,28147.9828
2011-12-28 11:20:00,90.08,90.12,89.94,89.94,16159.027179025006,55.9263,55.9512,55.8394,55.8394,16159.0272
2011-12-28 11:25:00,89.93,89.95,89.65,89.66,28460.738192734367,55.8332,55.8456,55.6594,55.6656,28460.7382
2011-12-28 11:30:00,89.65,89.76,89.48,89.6,21163.11301511017,55.6594,55.7277,55.5538,55.6283,21163.113
2011-12-28 11:35:00,89.62,89.7,89.5,89.54,16263.27896727678,55.6407,55.6904,55.5662,55.5911,16263.279
2011-12-28 11:40:00,89.57,89.6,89.39,89.47,57651.23890323116,55.6097,55.6283,55.4979,55.5476,57651.2389
2011-12-28 11:45:00,89.46,89.64,89.44,89.51,43160.240336234536,55.5414,55.6532,55.529,55.5725,43160.2403
2011-12-28 11:50:00,89.53,89.66,89.5,89.64,43785.75106574518,55.5849,55.6656,55.5662,55.6532,43785.7511
2011-12-28 11:55:00,89.64,89.71,89.59,89.66,32943.56508756066,55.6532,55.6966,55.6221,55.6656,32943.5651
2011-12-28 12:00:00,89.66,89.66,89.45,89.49,24811.925603922267,55.6656,55.6656,55.5352,55.56,24811.9256
2011-12-28 12:05:00,89.47,89.49,89.32,89.38,25541.68812168469,55.5476,55.56,55.4545,55.4917,25541.6881
2011-12-28 12:10:00,89.36,89.53,89.35,89.5,50145.110149103406,55.4793,55.5849,55.4731,55.5662,50145.1101
2011-12-28 12:15:00,89.49,89.54,89.41,89.5,36279.62231161744,55.56,55.5911,55.5104,55.5662,36279.6223
2011-12-28 12:20:00,89.5,89.56,89.46,89.51,15012.25750825549,55.5662,55.6035,55.5414,55.5725,15012.2575
2011-12-28 12:25:00,89.54,89.54,89.3,89.35,29399.00428700033,55.5911,55.5911,55.4421,55.4731,29399.0043
2011-12-28 12:30:00,89.36,89.43,89.32,89.42,27209.71673371308,55.4793,55.5228,55.4545,55.5166,27209.7167
2011-12-28 12:35:00,89.42,89.42,89.32,89.41,24186.414874411625,55.5166,55.5166,55.4545,55.5104,24186.4149
2011-12-28 12:40:00,89.4,89.44,89.3,89.36,31275.53647553227,55.5042,55.529,55.4421,55.4793,31275.5365
2011-12-28 12:45:00,89.34,89.4,89.31,89.38,17931.30757930517,55.4669,55.5042,55.4483,55.4917,17931.3076
2011-12-28 12:50:00,89.38,89.41,89.07,89.07,32109.550781546463,55.4917,55.5104,55.2993,55.2993,32109.5508
2011-12-28 12:55:00,89.11,89.14,89.0,89.07,33047.81687581243,55.3241,55.3427,55.2558,55.2993,33047.8169
2011-12-28 13:00:00,89.1,89.32,89.03,89.31,17201.54506154275,55.3179,55.4545,55.2744,55.4483,17201.5451
2011-12-28 13:05:00,89.29,89.3,89.18,89.27,18244.062944060493,55.4359,55.4421,55.3676,55.4234,18244.0629
2011-12-28 13:10:00,89.26,89.38,89.24,89.38,19703.587979585333,55.4172,55.4917,55.4048,55.4917,19703.588
2011-12-28 13:15:00,89.38,89.6,89.38,89.5,34507.34191133727,55.4917,55.6283,55.4917,55.5662,34507.3419
2011-12-28 13:20:00,89.51,89.54,89.4,89.43,15429.264661262589,55.5725,55.5911,55.5042,55.5228,15429.2647
2011-12-28 13:25:00,89.39,89.46,89.36,89.41,18348.314732312265,55.4979,55.5414,55.4793,55.5104,18348.3147
2011-12-28 13:30:00,89.41,89.6,89.39,89.57,21058.8612268584,55.5104,55.6283,55.4979,55.6097,21058.8612
2011-12-28 13:35:00,89.57,89.65,89.51,89.52,17097.293273290976,55.6097,55.6594,55.5725,55.5787,17097.2933
2011-12-28 13:40:00,89.51,89.58,89.45,89.48,32735.06151105712,55.5725,55.6159,55.5352,55.5538,32735.0615
2011-12-28 13:45:00,89.48,89.6,89.47,89.58,20433.35049734775,55.5538,55.6283,55.5476,55.6159,20433.3505
2011-12-28 13:50:00,89.58,89.6,89.52,89.58,13135.725319723551,55.6159,55.6283,55.5787,55.6159,13135.7253
2011-12-28 13:55:00,89.58,89.61,89.54,89.55,18661.07009706759,55.6159,55.6345,55.5911,55.5973,18661.0701
2011-12-28 14:00:00,89.55,89.58,89.35,89.39,23873.6595096563,55.5973,55.6159,55.4731,55.4979,23873.6595
2011-12-28 14:05:00,89.38,89.52,89.37,89.38,21475.868379865493,55.4917,55.5787,55.4855,55.4917,21475.8684
2011-12-28 14:10:00,89.36,89.36,89.22,89.24,26062.94706294356,55.4793,55.4793,55.3924,55.4048,26062.9471
2011-12-28 14:15:00,89.24,89.24,89.02,89.08,40553.94562994018,55.4048,55.4048,55.2682,55.3055,40553.9456
2011-12-28 14:20:00,89.02,89.21,89.02,89.19,39302.92417091889,55.2682,55.3862,55.2682,55.3738,39302.9242
2011-12-28 14:25:00,89.19,89.35,89.19,89.27,42743.23318322744,55.3738,55.4731,55.3738,55.4234,42743.2332
2011-12-28 14:30:00,89.28,89.32,89.22,89.25,22831.14162713856,55.4297,55.4545,55.3924,55.411,22831.1416
2011-12-28 14:35:00,89.25,89.29,89.16,89.16,20329.09870909597,55.411,55.4359,55.3552,55.3552,20329.0987
2011-12-28 14:40:00,89.15,89.21,89.1,89.16,21267.364803361943,55.3489,55.3862,55.3179,55.3552,21267.3648
2011-12-28 14:45:00,89.2,89.24,89.14,89.16,16159.027179025006,55.38,55.4048,55.3427,55.3552,16159.0272
2011-12-28 14:50:00,89.16,89.23,89.14,89.21,15637.768237766137,55.3552,55.3986,55.3427,55.3862,15637.7682
2011-12-28 14:55:00,89.2,89.21,89.1,89.12,33152.06866406421,55.38,55.3862,55.3179,55.3303,33152.0687
2011-12-28 15:00:00,89.12,89.22,89.11,89.21,20120.59513259243,55.3303,55.3924,55.3241,55.3862,20120.5951
2011-12-28 15:05:00,89.22,89.35,89.2,89.34,28564.98998098614,55.3924,55.4731,55.38,55.4669,28564.99
2011-12-28 15:10:00,89.35,89.49,89.35,89.38,29607.507863503884,55.4731,55.56,55.4731,55.4917,29607.5079
2011-12-28 15:15:00,89.36,89.36,89.05,89.13,32318.054358050013,55.4793,55.4793,55.2869,55.3365,32318.0544
2011-12-28 15:20:00,89.15,89.35,89.15,89.3,26584.20600420243,55.3489,55.4731,55.3489,55.4421,26584.206
2011-12-28 15:25:00,89.31,89.32,89.0,89.01,62551.07295106454,55.4483,55.4545,55.2558,55.262,62551.073
2011-12-28 15:30:00,89.02,89.13,88.93,89.13,47434.56365455728,55.2682,55.3365,55.2124,55.3365,47434.5637
2011-12-28 15:35:00,89.11,89.12,89.01,89.09,46600.549348543085,55.3241,55.3303,55.262,55.3117,46600.5493
2011-12-28 15:40:00,89.11,89.27,89.11,89.25,47747.3190193126,55.3241,55.4234,55.3241,55.411,47747.319
2011-12-28 15:45:00,89.23,89.3,89.1,89.27,51917.39054938357,55.3986,55.4421,55.3179,55.4234,51917.3905
2011-12-28 15:50:00,89.27,89.28,89.08,89.23,95703.14161512876,55.4234,55.4297,55.3055,55.3986,95703.1416
2011-12-28 15:55:00,89.23,89.23,88.97,89.11,201935.7138436867,55.3986,55.3986,55.2372,55.3241,201935.7138
2011-12-29 09:30:00,89.46,89.73,89.35,89.4,31692.54362853937,55.5414,55.709,55.4731,55.5042,31692.5436
2011-12-29 09:35:00,89.41,89.8,89.3,89.43,31901.04720504292,55.5104,55.7525,55.4421,55.5228,31901.0472
2011-12-29 09:40:00,89.58,89.76,89.45,89.64,30754.2775342734,55.6159,55.7277,55.5352,55.6532,30754.2775
2011-12-29 09:45:00,89.67,89.72,89.52,89.59,16367.530755528556,55.6718,55.7028,55.5787,55.6221,16367.5308
2011-12-29 09:50:00,89.5,89.73,89.5,89.69,16471.78254378033,55.5662,55.709,55.5662,55.6842,16471.7825
2011-12-29 09:55:00,89.72,89.84,89.52,89.67,18556.81830881581,55.7028,55.7773,55.5787,55.6718,18556.8183
2011-12-29 10:00:00,89.73,89.73,89.45,89.55,50562.117302110506,55.709,55.709,55.5352,55.5973,50562.1173
2011-12-29 10:05:00,89.61,89.73,89.46,89.67,28460.738192734367,55.6345,55.709,55.5414,55.6718,28460.7382
2011-12-29 10:10:00,89.66,89.66,89.48,89.48,14699.502143500167,55.6656,55.6656,55.5538,55.5538,14699.5021
2011-12-29 10:15:00,89.55,89.6,89.48,89.51,33047.81687581243,55.5973,55.6283,55.5538,55.5725,33047.8169
2011-12-29 10:20:00,89.5,89.58,89.47,89.58,11467.696707695166,55.5662,55.6159,55.5476,55.6159,11467.6967
2011-12-29 10:25:00,89.54,89.91,89.51,89.79,18348.314732312265,55.5911,55.8208,55.5725,55.7463,18348.3147
2011-12-29 10:30:00,89.79,89.88,89.53,89.61,40449.69384168841,55.7463,55.8022,55.5849,55.6345,40449.6938
2011-12-29 10:35:00,89.59,89.76,89.57,89.75,21684.371956369043,55.6221,55.7277,55.6097,55.7215,21684.372
2011-12-29 10:40:00,89.73,89.77,89.68,89.76,12093.207437205812,55.709,55.7339,55.678,55.7277,12093.2074
2011-12-29 10:45:00,89.76,89.88,89.73,89.84,11884.703860702262,55.7277,55.8022,55.709,55.7773,11884.7039
2011-12-29 10:50:00,89.87,89.88,89.77,89.84,22518.38626238324,55.796,55.8022,55.7339,55.7773,22518.3863
2011-12-29 10:55:00,89.85,89.86,89.62,89.7,22518.38626238324,55.7835,55.7897,55.6407,55.6904,22518.3863
2011-12-29 11:00:00,89.67,89.85,89.47,89.53,29711.75965175566,55.6718,55.7835,55.5476,55.5849,29711.7597
2011-12-29 11:05:00,89.49,89.57,89.25,89.26,34715.84548784082,55.56,55.6097,55.411,55.4172,34715.8455
2011-12-29 11:10:00,89.26,89.29,89.18,89.19,25958.695274691785,55.4172,55.4359,55.3676,55.3738,25958.6953
2011-12-29 11:15:00,89.2,89.26,89.15,89.21,30233.01859301453,55.38,55.4172,55.3489,55.3862,30233.0186
2011-12-29 11:20:00,89.21,89.23,89.08,89.09,26062.94706294356,55.3862,55.3986,55.3055,55.3117,26062.9471
2011-12-29 11:25:00,89.1,89.27,89.07,89.15,25750.191698188235,55.3179,55.4234,55.2993,55.3489,25750.1917
2011-12-29 11:30:00,89.12,89.28,89.1,89.26,26167.19885119533,55.3303,55.4297,55.3179,55.4172,26167.1989
2011-12-29 11:35:00,89.26,89.45,89.23,89.25,15533.516449514362,55.4172,55.5352,55.3986,55.411,15533.5164
2011-12-29 11:40:00,89.23,89.33,89.16,89.2,19286.58082657824,55.3986,55.4607,55.3552,55.38,19286.5808
2011-12-29 11:45:00,89.15,89.21,89.11,89.15,14282.49499049307,55.3489,55.3862,55.3241,55.3489,14282.495
2011-12-29 11:50:00,89.19,89.3,89.18,89.24,23143.89699189388,55.3738,55.4421,55.3676,55.4048,23143.897
2011-12-29 11:55:00,89.26,89.38,89.25,89.37,25333.18454518114,55.4172,55.4917,55.411,55.4855,25333.1845
2011-12-29 12:00:00,89.37,89.37,89.26,89.34,31067.032899028723,55.4855,55.4855,55.4172,55.4669,31067.0329
2011-12-29 12:05:00,89.31,89.34,89.2,89.22,9174.157366156132,55.4483,55.4669,55.38,55.3924,9174.1574
2011-12-29 12:10:00,89.26,89.33,89.22,89.28,15220.76108475904,55.4172,55.4607,55.3924,55.4297,15220.7611
2011-12-29 12:15:00,89.29,89.3,89.23,89.26,10112.423460422102,55.4359,55.4421,55.3986,55.4172,10112.4235
2011-12-29 12:20:00,89.25,89.32,89.18,89.32,64531.856927848254,55.411,55.4545,55.3676,55.4545,64531.8569
2011-12-29 12:25:00,89.32,89.37,89.18,89.18,17618.552214549847,55.4545,55.4855,55.3676,55.3676,17618.5522
2011-12-29 12:30:00,89.2,89.21,89.02,89.03,37634.8955588905,55.38,55.3862,55.2682,55.2744,37634.8956
2011-12-29 12:35:00,89.02,89.14,88.96,89.14,15742.02002601791,55.2682,55.3427,55.231,55.3427,15742.02
2011-12-29 12:40:00,89.1,89.11,89.03,89.08,90907.55935554714,55.3179,55.3241,55.2744,55.3055,90907.5594
2011-12-29 12:45:00,89.06,89.09,89.02,89.09,35237.104429099694,55.2931,55.3117,55.2682,55.3117,35237.1044
2011-12-29 12:50:00,89.07,89.15,89.06,89.15,10112.423460422102,55.2993,55.3489,55.2931,55.3489,10112.4235
2011-12-29 12:55:00,89.14,89.15,89.08,89.11,19286.58082657824,55.3427,55.3489,55.3055,55.3241,19286.5808
2011-12-29 13:00:00,89.1,89.24,89.08,89.16,35549.859793855016,55.3179,55.4048,55.3055,55.3552,35549.8598
2011-12-29 13:05:00,89.16,89.2,89.12,89.2,19078.07725007469,55.3552,55.38,55.3303,55.38,19078.0773
2011-12-29 13:10:00,89.19,89.21,88.89,88.91,128229.69954968232,55.3738,55.3862,55.1875,55.1999,128229.6995
2011-12-29 13:15:00,88.92,89.01,88.8,88.99,44932.5207365147,55.2061,55.262,55.1316,55.2496,44932.5207
2011-12-29 13:20:00,88.96,89.08,88.96,89.01,20641.8540738513,55.231,55.3055,55.231,55.262,20641.8541
2011-12-29 13:25:00,88.98,89.17,88.98,89.09,14178.243202241296,55.2434,55.3614,55.2434,55.3117,14178.2432
2011-12-29 13:30:00,89.07,89.22,89.06,89.22,29190.500710496788,55.2993,55.3924,55.2931,55.3924,29190.5007
2011-12-29 13:35:00,89.22,89.24,89.16,89.17,30858.529322525173,55.3924,55.4048,55.3552,55.3614,30858.5293
2011-12-29 13:40:00,89.21,89.26,89.01,89.02,22414.13447413146,55.3862,55.4172,55.262,55.2682,22414.1345
2011-12-29 13:45:00,89.02,89.08,88.99,89.07,8861.402001400811,55.2682,55.3055,55.2496,55.2993,8861.402
2011-12-29 13:50:00,89.06,89.2,89.03,89.2,29607.507863503884,55.2931,55.38,55.2744,55.38,29607.5079
2011-12-29 13:55:00,89.19,89.21,89.12,89.15,12405.962801961134,55.3738,55.3862,55.3303,55.3489,12405.9628
2011-12-29 14:00:00,89.15,89.23,89.14,89.22,30650.025746021627,55.3489,55.3986,55.3427,55.3924,30650.0257
2011-12-29 14:05:00,89.21,89.22,89.14,89.2,26584.20600420243,55.3862,55.3924,55.3427,55.38,26584.206
2011-12-29 14:10:00,89.19,89.21,89.11,89.15,21267.364803361943,55.3738,55.3862,55.3241,55.3489,21267.3648
2011-12-29 14:15:00,89.15,89.17,89.12,89.14,19703.587979585333,55.3489,55.3614,55.3303,55.3427,19703.588
2011-12-29 14:20:00,89.16,89.2,89.16,89.2,20016.34334434065,55.3552,55.38,55.3552,55.38,20016.3433
2011-12-29 14:25:00,89.19,89.21,89.14,89.19,18661.07009706759,55.3738,55.3862,55.3427,55.3738,18661.0701
2011-12-29 14:30:00,89.19,89.19,89.01,89.01,28669.24176923792,55.3738,55.3738,55.262,55.262,28669.2418
2011-12-29 14:35:00,89.01,89.07,88.99,89.07,14490.99856699662,55.262,55.2993,55.2496,55.2993,14490.9986
2011-12-29 14:40:00,89.05,89.09,89.02,89.05,17097.293273290976,55.2869,55.3117,55.2682,55.2869,17097.2933
2011-12-29 14:45:00,89.05,89.14,89.03,89.09,28460.738192734367,55.2869,55.3427,55.2744,55.3117,28460.7382
2011-12-29 14:50:00,89.13,89.18,89.11,89.18,15950.523602521458,55.3365,55.3676,55.3241,55.3676,15950.5236
2011-12-29 14:55:00,89.19,89.24,89.18,89.22,29294.75249874856,55.3738,55.4048,55.3676,55.3924,29294.7525
2011-12-29 15:00:00,89.21,89.45,89.21,89.45,23456.652356649203,55.3862,55.5352,55.3862,55.5352,23456.6524
2011-12-29 15:05:00,89.44,89.5,89.37,89.49,27939.47925147549,55.529,55.5662,55.4855,55.56,27939.4793
2011-12-29 15:10:00,89.5,89.59,89.47,89.59,22831.14162713856,55.5662,55.6221,55.5476,55.6221,22831.1416
2011-12-29 15:15:00,89.58,89.66,89.56,89.61,23665.15593315276,55.6159,55.6656,55.6035,55.6345,23665.1559
2011-12-29 15:20:00,89.61,89.71,89.42,89.71,41283.7081477026,55.6345,55.6966,55.5166,55.6966,41283.7081
2011-12-29 15:25:00,89.7,89.79,89.5,89.58,44828.26894826292,55.6904,55.7463,55.5662,55.6159,44828.2689
2011-12-29 15:30:00,89.57,89.72,89.55,89.65,24082.16308615985,55.6097,55.7028,55.5973,55.6594,24082.1631
2011-12-29 15:35:00,89.66,89.79,89.65,89.77,30337.270381266306,55.6656,55.7463,55.6594,55.7339,30337.2704
2011-12-29 15:40:00,89.76,90.04,89.76,89.97,56504.46923246163,55.7277,55.9015,55.7277,55.858,56504.4692
2011-12-29 15:45:00,89.96,90.04,89.81,89.83,79961.12158911084,55.8518,55.9015,55.7587,55.7711,79961.1216
2011-12-29 15:50:00,89.79,89.94,89.79,89.89,57338.48353847583,55.7463,55.8394,55.7463,55.8084,57338.4835
2011-12-29 15:55:00,89.9,90.05,89.78,89.88,151477.84832982798,55.8146,55.9077,55.7401,55.8022,151477.8483
2011-12-30 09:30:00,89.49,89.96,89.49,89.86,60361.78539777728,55.56,55.8518,55.56,55.7897,60361.7854
2011-12-30 09:35:00,89.91,90.17,89.89,90.1,28564.98998098614,55.8208,55.9822,55.8084,55.9388,28564.99
2011-12-30 09:40:00,90.07,90.1,89.74,89.76,19807.839767837104,55.9201,55.9388,55.7152,55.7277,19807.8398
2011-12-30 09:45:00,89.79,89.96,89.78,89.84,18556.81830881581,55.7463,55.8518,55.7401,55.7773,18556.8183
2011-12-30 09:50:00,89.84,90.28,89.84,90.28,25124.680968677592,55.7773,56.0505,55.7773,56.0505,25124.681
2011-12-30 09:55:00,90.26,90.29,90.12,90.21,25854.44348644001,56.0381,56.0567,55.9512,56.007,25854.4435
2011-12-30 10:00:00,90.21,90.38,90.16,90.38,16367.530755528556,56.007,56.1126,55.976,56.1126,16367.5308
2011-12-30 10:05:00,90.39,90.52,90.3,90.36,30441.52216951808,56.1188,56.1995,56.0629,56.1002,30441.5222
2011-12-30 10:10:00,90.34,90.42,90.27,90.32,31588.291840287595,56.0878,56.1374,56.0443,56.0753,31588.2918
2011-12-30 10:15:00,90.3,90.35,90.16,90.19,29294.75249874856,56.0629,56.094,55.976,55.9946,29294.7525
2011-12-30 10:20:00,90.2,90.26,90.14,90.22,25228.932756929367,56.0008,56.0381,55.9636,56.0133,25228.9328
2011-12-30 10:25:00,90.21,90.22,90.13,90.21,24707.673815670496,56.007,56.0133,55.9574,56.007,24707.6738
2011-12-30 10:30:00,90.22,90.3,90.2,90.3,30337.270381266306,56.0133,56.0629,56.0008,56.0629,30337.2704
2011-12-30 10:35:00,90.31,90.33,90.19,90.26,16159.027179025006,56.0691,56.0815,55.9946,56.0381,16159.0272
2011-12-30 10:40:00,90.22,90.31,90.16,90.22,34924.34906434437,56.0133,56.0691,55.976,56.0133,34924.3491
2011-12-30 10:45:00,90.23,90.29,90.09,90.15,43785.75106574518,56.0195,56.0567,55.9325,55.9698,43785.7511
2011-12-30 10:50:00,90.16,90.18,89.89,89.91,32318.054358050013,55.976,55.9884,55.8084,55.8208,32318.0544
2011-12-30 10:55:00,89.92,90.0,89.81,89.85,40241.19026518486,55.827,55.8767,55.7587,55.7835,40241.1903
2011-12-30 11:00:00,89.87,89.92,89.76,89.87,21163.11301511017,55.796,55.827,55.7277,55.796,21163.113
2011-12-30 11:05:00,89.87,89.96,89.74,89.77,23977.911297908075,55.796,55.8518,55.7152,55.7339,23977.9113
2011-12-30 11:10:00,89.75,89.81,89.69,89.75,22935.39341539033,55.7215,55.7587,55.6842,55.7215,22935.3934
2011-12-30 11:15:00,89.75,90.0,89.75,89.98,36488.12588812099,55.7215,55.8767,55.7215,55.8643,36488.1259
2011-12-30 11:20:00,89.96,90.21,89.96,90.21,16263.27896727678,55.8518,56.007,55.8518,56.007,16263.279
2011-12-30 11:25:00,90.19,90.24,90.16,90.24,28147.982827979045,55.9946,56.0257,55.976,56.0257,28147.9828
2011-12-30 11:30:00,90.23,90.31,90.23,90.3,13552.732472730651,56.0195,56.0691,56.0195,56.0629,13552.7325
2011-12-30 11:35:00,90.29,90.35,90.2,90.21,16680.28612028388,56.0567,56.094,56.0008,56.007,16680.2861
2011-12-30 11:40:00,90.22,90.28,90.13,90.24,28147.982827979045,56.0133,56.0505,55.9574,56.0257,28147.9828
2011-12-30 11:45:00,90.22,90.24,90.05,90.1,20433.35049734775,56.0133,56.0257,55.9077,55.9388,20433.3505
2011-12-30 11:50:00,90.1,90.1,89.86,89.92,38468.90986490469,55.9388,55.9388,55.7897,55.827,38468.9099
2011-12-30 11:55:00,89.91,89.96,89.82,89.83,28460.738192734367,55.8208,55.8518,55.7649,55.7711,28460.7382
2011-12-30 12:00:00,89.84,89.95,89.77,89.92,12405.962801961134,55.7773,55.8456,55.7339,55.827,12405.9628
2011-12-30 12:05:00,89.92,89.96,89.86,89.95,13135.725319723551,55.827,55.8518,55.7897,55.8456,13135.7253
2011-12-30 12:10:00,89.93,89.96,89.87,89.87,11467.696707695166,55.8332,55.8518,55.796,55.796,11467.6967
2011-12-30 12:15:00,89.86,89.96,89.85,89.95,13865.487837485976,55.7897,55.8518,55.7835,55.8456,13865.4878
2011-12-30 12:20:00,89.95,90.01,89.93,90.01,12718.718166716457,55.8456,55.8829,55.8332,55.8829,12718.7182
2011-12-30 12:25:00,90.01,90.04,89.96,89.97,41179.45635945082,55.8829,55.9015,55.8518,55.858,41179.4564
2011-12-30 12:30:00,89.97,90.05,89.95,90.02,72142.23747022777,55.858,55.9077,55.8456,55.8891,72142.2375
2011-12-30 12:35:00,90.02,90.03,89.89,89.9,20746.105862103075,55.8891,55.8953,55.8084,55.8146,20746.1059
2011-12-30 12:40:00,89.88,90.02,89.87,89.98,30545.77395776985,55.8022,55.8891,55.796,55.8643,30545.774
2011-12-30 12:45:00,89.98,90.02,89.95,90.0,18556.81830881581,55.8643,55.8891,55.8456,55.8767,18556.8183
2011-12-30 12:50:00,90.0,90.02,89.94,89.99,12510.214590212909,55.8767,55.8891,55.8394,55.8705,12510.2146
2011-12-30 12:55:00,89.96,89.99,89.93,89.94,16993.0414850392,55.8518,55.8705,55.8332,55.8394,16993.0415
2011-12-30 13:00:00,89.95,89.95,89.88,89.89,11050.68955468807,55.8456,55.8456,55.8022,55.8084,11050.6896
2011-12-30 13:05:00,89.9,89.96,89.89,89.95,10633.682401680971,55.8146,55.8518,55.8084,55.8456,10633.6824
2011-12-30 13:10:00,89.92,89.99,89.91,89.98,8757.150213149036,55.827,55.8705,55.8208,55.8643,8757.1502
2011-12-30 13:15:00,89.97,90.01,89.91,89.91,17722.804002801622,55.858,55.8829,55.8208,55.8208,17722.804
2011-12-30 13:20:00,89.9,89.97,89.89,89.94,12197.459225457584,55.8146,55.858,55.8084,55.8394,12197.4592
2011-12-30 13:25:00,89.95,90.01,89.94,90.01,9591.16451916323,55.8456,55.8829,55.8394,55.8829,9591.1645
2011-12-30 13:30:00,90.01,90.13,89.98,90.13,50457.865513858735,55.8829,55.9574,55.8643,55.9574,50457.8655
2011-12-30 13:35:00,90.13,90.22,90.11,90.22,16888.789696787426,55.9574,56.0133,55.945,56.0133,16888.7897
2011-12-30 13:40:00,90.2,90.25,90.2,90.22,11467.696707695166,56.0008,56.0319,56.0008,56.0133,11467.6967
2011-12-30 13:45:00,90.22,90.26,90.2,90.23,10842.18597818452,56.0133,56.0381,56.0008,56.0195,10842.186
2011-12-30 13:50:00,90.24,90.26,90.22,90.25,12822.969954968232,56.0257,56.0381,56.0133,56.0319,12822.97
2011-12-30 13:55:00,90.22,90.24,90.2,90.22,10946.437766436296,56.0133,56.0257,56.0008,56.0133,10946.4378
2011-12-30 14:00:00,90.21,90.23,90.09,90.23,26375.70242769888,56.007,56.0195,55.9325,56.0195,26375.7024
2011-12-30 14:05:00,90.23,90.26,90.22,90.26,16784.53790853565,56.0195,56.0381,56.0133,56.0381,16784.5379
2011-12-30 14:10:00,90.25,90.26,90.18,90.18,17305.796849794522,56.0319,56.0381,55.9884,55.9884,17305.7968
2011-12-30 14:15:00,90.16,90.16,90.05,90.07,9591.16451916323,55.976,55.976,55.9077,55.9201,9591.1645
2011-12-30 14:20:00,90.07,90.08,89.78,89.87,23665.15593315276,55.9201,55.9263,55.7401,55.796,23665.1559
2011-12-30 14:25:00,89.87,89.93,89.83,89.93,17201.54506154275,55.796,55.8332,55.7711,55.8332,17201.5451
2011-12-30 14:30:00,89.93,90.05,89.93,90.04,11676.200284198714,55.8332,55.9077,55.8332,55.9015,11676.2003
2011-12-30 14:35:00,90.04,90.04,89.88,89.95,11259.193131191618,55.9015,55.9015,55.8022,55.8456,11259.1931
2011-12-30 14:40:00,89.96,89.96,89.86,89.86,11050.68955468807,55.8518,55.8518,55.7897,55.7897,11050.6896
2011-12-30 14:45:00,89.88,89.96,89.87,89.91,14073.991413989525,55.8022,55.8518,55.796,55.8208,14073.9914
2011-12-30 14:50:00,89.92,89.95,89.9,89.9,14386.746778744844,55.827,55.8456,55.8146,55.8146,14386.7468
2011-12-30 14:55:00,89.88,90.0,89.85,89.99,12301.71101370936,55.8022,55.8767,55.7835,55.8705,12301.711
2011-12-30 15:00:00,89.99,90.14,89.97,90.07,33047.81687581243,55.8705,55.9636,55.858,55.9201,33047.8169
2011-12-30 15:05:00,90.06,90.06,89.93,89.96,19286.58082657824,55.9139,55.9139,55.8332,55.8518,19286.5808
2011-12-30 15:10:00,89.96,90.01,89.9,90.01,23039.645203642107,55.8518,55.8829,55.8146,55.8829,23039.6452
2011-12-30 15:15:00,90.01,90.09,90.01,90.08,23143.89699189388,55.8829,55.9325,55.8829,55.9263,23143.897
2011-12-30 15:20:00,90.07,90.19,90.06,90.17,18973.82546182291,55.9201,55.9946,55.9139,55.9822,18973.8255
2011-12-30 15:25:00,90.17,90.19,90.01,90.04,25333.18454518114,55.9822,55.9946,55.8829,55.9015,25333.1845
2011-12-30 15:30:00,90.05,90.07,89.96,90.01,23665.15593315276,55.9077,55.9201,55.8518,55.8829,23665.1559
2011-12-30 15:35:00,90.01,90.09,89.99,90.07,31171.2846872805,55.8829,55.9325,55.8705,55.9201,31171.2847
2011-12-30 15:40:00,90.09,90.09,90.03,90.07,48060.07438406792,55.9325,55.9325,55.8953,55.9201,48060.0744
2011-12-30 15:45:00,90.07,90.12,89.94,90.11,60049.03003302196,55.9201,55.9512,55.8394,55.945,60049.03
2011-12-30 15:50:00,90.11,90.26,90.08,90.14,93513.85406184148,55.945,56.0381,55.9263,55.9636,93513.8541
2011-12-30 15:55:00,90.14,90.14,89.88,89.89,123434.1172901007,55.9636,55.9636,55.8022,55.8084,123434.1173
2012-01-03 09:30:00,92.92,93.88,92.78,93.56,26167.19885119533,57.6896,58.2856,57.6026,58.0869,26167.1989
2012-01-03 09:35:00,93.56,93.67,93.12,93.34,196201.8654898391,58.0869,58.1552,57.8137,57.9503,196201.8655
2012-01-03 09:40:00,93.38,93.47,92.9,93.0,67450.90699889793,57.9751,58.031,57.6771,57.7392,67450.907
2012-01-03 09:45:00,93.0,93.08,92.24,92.3,71203.9713759618,57.7392,57.7889,57.2674,57.3046,71203.9714
2012-01-03 09:50:00,92.31,92.77,92.22,92.77,81107.89125988036,57.3108,57.5964,57.255,57.5964,81107.8913
2012-01-03 09:55:00,92.81,93.13,92.78,92.93,58276.7496327418,57.6213,57.8199,57.6026,57.6958,58276.7496
2012-01-03 10:00:00,92.93,93.11,92.75,93.1,97892.429168416,57.6958,57.8075,57.584,57.8013,97892.4292
2012-01-03 10:05:00,93.1,93.32,93.08,93.24,60778.79255078438,57.8013,57.9379,57.7889,57.8882,60778.7926
2012-01-03 10:10:00,93.23,93.45,93.09,93.09,73080.50356449375,57.882,58.0186,57.7951,57.7951,73080.5036
2012-01-03 10:15:00,93.14,93.23,93.02,93.05,57651.23890323116,57.8261,57.882,57.7516,57.7703,57651.2389
2012-01-03 10:20:00,93.03,93.19,92.97,93.02,37113.63661763163,57.7578,57.8572,57.7206,57.7516,37113.6366
2012-01-03 10:25:00,93.01,93.14,92.93,92.98,43994.25464224873,57.7454,57.8261,57.6958,57.7268,43994.2546
2012-01-03 10:30:00,93.0,93.02,92.78,92.78,32005.29899329469,57.7392,57.7516,57.6026,57.6026,32005.299
2012-01-03 10:35:00,92.85,93.04,92.79,92.99,34298.83833483372,57.6461,57.7641,57.6088,57.733,34298.8383
2012-01-03 10:40:00,93.01,93.03,92.78,92.79,47226.06007805373,57.7454,57.7578,57.6026,57.6088,47226.0601
2012-01-03 10:45:00,92.78,92.82,92.65,92.72,44202.75821875228,57.6026,57.6275,57.5219,57.5654,44202.7582
2012-01-03 10:50:00,92.75,92.85,92.73,92.78,30545.77395776985,57.584,57.6461,57.5716,57.6026,30545.774
2012-01-03 10:55:00,92.77,92.82,92.67,92.7,37009.38482937985,57.5964,57.6275,57.5343,57.553,37009.3848
2012-01-03 11:00:00,92.72,92.98,92.72,92.82,39198.67238266712,57.5654,57.7268,57.5654,57.6275,39198.6724
2012-01-03 11:05:00,92.81,92.84,92.67,92.76,77459.07867106826,57.6213,57.6399,57.5343,57.5902,77459.0787
2012-01-03 11:10:00,92.78,92.94,92.74,92.85,50249.36193735519,57.6026,57.702,57.5778,57.6461,50249.3619
2012-01-03 11:15:00,92.89,92.92,92.7,92.72,27522.4720984684,57.6709,57.6896,57.553,57.5654,27522.4721
2012-01-03 11:20:00,92.73,93.02,92.66,92.97,79648.36622435552,57.5716,57.7516,57.5281,57.7206,79648.3662
2012-01-03 11:25:00,92.99,93.0,92.83,92.87,32630.809722805338,57.733,57.7392,57.6337,57.6585,32630.8097
2012-01-03 11:30:00,92.88,92.96,92.78,92.87,16993.0414850392,57.6647,57.7144,57.6026,57.6585,16993.0415
2012-01-03 11:35:00,92.9,93.03,92.88,92.97,28043.73103972727,57.6771,57.7578,57.6647,57.7206,28043.731
2012-01-03 11:40:00,92.94,92.94,92.66,92.75,31901.04720504292,57.702,57.702,57.5281,57.584,31901.0472
2012-01-03 11:45:00,92.76,92.81,92.42,92.51,35862.61515861034,57.5902,57.6213,57.3791,57.435,35862.6152
2012-01-03 11:50:00,92.55,92.62,92.39,92.45,37739.14734714227,57.4598,57.5033,57.3605,57.3978,37739.1473
2012-01-03 11:55:00,92.43,92.59,92.43,92.47,24916.17739217404,57.3853,57.4847,57.3853,57.4102,24916.1774
2012-01-03 12:00:00,92.48,92.57,92.44,92.53,27105.464945461303,57.4164,57.4723,57.3915,57.4474,27105.4649
2012-01-03 12:05:00,92.54,92.74,92.51,92.69,53585.41916141196,57.4536,57.5778,57.435,57.5468,53585.4192
2012-01-03 12:10:00,92.68,92.73,92.6,92.67,72142.23747022777,57.5406,57.5716,57.4909,57.5343,72142.2375
2012-01-03 12:15:00,92.65,92.79,92.61,92.79,30233.01859301453,57.5219,57.6088,57.4971,57.6088,30233.0186
2012-01-03 12:20:00,92.8,92.83,92.69,92.75,52647.15306714599,57.6151,57.6337,57.5468,57.584,52647.1531
2012-01-03 12:25:00,92.71,92.79,92.62,92.77,38468.90986490469,57.5592,57.6088,57.5033,57.5964,38468.9099
2012-01-03 12:30:00,92.77,92.79,92.48,92.54,30650.025746021627,57.5964,57.6088,57.4164,57.4536,30650.0257
2012-01-03 12:35:00,92.55,92.61,92.2,92.21,56087.46207945454,57.4598,57.4971,57.2425,57.2488,56087.4621
2012-01-03 12:40:00,92.18,92.33,92.16,92.26,34194.58654658195,57.2301,57.3233,57.2177,57.2798,34194.5865
2012-01-03 12:45:00,92.25,92.28,91.87,91.89,69431.69097568165,57.2736,57.2922,57.0377,57.0501,69431.691
2012-01-03 12:50:00,91.89,92.08,91.89,91.97,24811.925603922267,57.0501,57.168,57.0501,57.0997,24811.9256
2012-01-03 12:55:00,91.97,91.97,91.53,91.67,58068.24605623825,57.0997,57.0997,56.8266,56.9135,58068.2461
2012-01-03 13:00:00,91.68,92.05,91.64,91.89,41700.71530070969,56.9197,57.1494,56.8949,57.0501,41700.7153
2012-01-03 13:05:00,91.87,91.88,91.73,91.75,26792.709580705978,57.0377,57.0439,56.9507,56.9632,26792.7096
2012-01-03 13:10:00,91.75,91.94,91.62,91.94,22205.630897627914,56.9632,57.0811,56.8824,57.0811,22205.6309
2012-01-03 13:15:00,91.91,92.03,91.81,91.88,24499.170239166942,57.0625,57.137,57.0004,57.0439,24499.1702
2012-01-03 13:20:00,91.89,91.9,91.81,91.88,13969.739625737748,57.0501,57.0563,57.0004,57.0439,13969.7396
2012-01-03 13:25:00,91.83,91.95,91.77,91.94,29399.00428700033,57.0128,57.0873,56.9756,57.0811,29399.0043
2012-01-03 13:30:00,91.95,91.95,91.72,91.73,12822.969954968232,57.0873,57.0873,56.9445,56.9507,12822.97
2012-01-03 13:35:00,91.73,91.88,91.73,91.85,31379.788263784045,56.9507,57.0439,56.9507,57.0252,31379.7883
2012-01-03 13:40:00,91.85,92.04,91.85,91.93,49206.84405483744,57.0252,57.1432,57.0252,57.0749,49206.8441
2012-01-03 13:45:00,91.94,92.14,91.92,92.14,17305.796849794522,57.0811,57.2053,57.0687,57.2053,17305.7968
2012-01-03 13:50:00,92.18,92.29,92.11,92.25,33464.82402881953,57.2301,57.2984,57.1867,57.2736,33464.824
2012-01-03 13:55:00,92.23,92.29,92.17,92.25,21788.62374462081,57.2612,57.2984,57.2239,57.2736,21788.6237
2012-01-03 14:00:00,92.26,92.33,92.2,92.33,22101.37910937614,57.2798,57.3233,57.2425,57.3233,22101.3791
2012-01-03 14:05:00,92.33,92.48,92.32,92.45,62759.57652756809,57.3233,57.4164,57.317,57.3978,62759.5765
2012-01-03 14:10:00,92.47,92.47,92.38,92.45,25541.68812168469,57.4102,57.4102,57.3543,57.3978,25541.6881
2012-01-03 14:15:00,92.47,92.7,92.39,92.67,29920.26322825921,57.4102,57.553,57.3605,57.5343,29920.2632
2012-01-03 14:20:00,92.66,92.77,92.61,92.75,84860.95563694423,57.5281,57.5964,57.4971,57.584,84860.9556
2012-01-03 14:25:00,92.76,92.84,92.7,92.81,41909.21887721324,57.5902,57.6399,57.553,57.6213,41909.2189
2012-01-03 14:30:00,92.84,92.84,92.65,92.74,27209.71673371308,57.6399,57.6399,57.5219,57.5778,27209.7167
2012-01-03 14:35:00,92.74,92.79,92.65,92.79,33986.0829700784,57.5778,57.6088,57.5219,57.6088,33986.083
2012-01-03 14:40:00,92.8,92.9,92.75,92.9,45662.28325427712,57.6151,57.6771,57.584,57.6771,45662.2833
2012-01-03 14:45:00,92.9,93.0,92.83,92.87,42430.477818472114,57.6771,57.7392,57.6337,57.6585,42430.4778
2012-01-03 14:50:00,92.87,93.03,92.87,92.95,30024.51501651098,57.6585,57.7578,57.6585,57.7082,30024.515
2012-01-03 14:55:00,92.94,93.07,92.94,93.06,47017.55650155018,57.702,57.7827,57.702,57.7765,47017.5565
2012-01-03 15:00:00,93.05,93.05,92.93,92.96,62551.07295106454,57.7703,57.7703,57.6958,57.7144,62551.073
2012-01-03 15:05:00,92.96,93.3,92.96,93.27,58798.00857400067,57.7144,57.9255,57.7144,57.9069,58798.0086
2012-01-03 15:10:00,93.28,93.3,93.23,93.29,47017.55650155018,57.9131,57.9255,57.882,57.9193,47017.5565
2012-01-03 15:15:00,93.29,93.43,93.29,93.33,52125.89412588712,57.9193,58.0062,57.9193,57.9441,52125.8941
2012-01-03 15:20:00,93.33,93.39,93.12,93.12,66721.14448113552,57.9441,57.9814,57.8137,57.8137,66721.1445
2012-01-03 15:25:00,93.13,93.25,93.13,93.15,31588.291840287595,57.8199,57.8944,57.8199,57.8324,31588.2918
2012-01-03 15:30:00,93.15,93.18,93.06,93.15,58798.00857400067,57.8324,57.851,57.7765,57.8324,58798.0086
2012-01-03 15:35:00,93.15,93.15,92.96,92.97,76625.06436505406,57.8324,57.8324,57.7144,57.7206,76625.0644
2012-01-03 15:40:00,92.98,93.31,92.98,93.3,82880.17166016051,57.7268,57.9317,57.7268,57.9255,82880.1717
2012-01-03 15:45:00,93.3,93.38,93.23,93.25,92992.59512058264,57.9255,57.9751,57.882,57.8944,92992.5951
2012-01-03 15:50:00,93.24,93.25,92.99,93.01,97683.92559191246,57.8882,57.8944,57.733,57.7454,97683.9256
2012-01-03 15:55:00,93.01,93.08,92.55,92.67,296387.8339997941,57.7454,57.7889,57.4598,57.5343,296387.834
2012-01-04 09:30:00,92.51,92.99,91.94,92.02,77250.57509456472,57.435,57.733,57.0811,57.1308,77250.5751
2012-01-04 09:35:00,92.07,92.31,91.79,92.3,30024.51501651098,57.1618,57.3108,56.988,57.3046,30024.515
2012-01-04 09:40:00,92.31,92.49,92.31,92.47,70578.46064645116,57.3108,57.4226,57.3108,57.4102,70578.4606
2012-01-04 09:45:00,92.48,92.84,92.43,92.79,49415.34763134099,57.4164,57.6399,57.3853,57.6088,49415.3476
2012-01-04 09:50:00,92.76,93.16,92.72,93.13,53168.41200840486,57.5902,57.8386,57.5654,57.8199,53168.412
2012-01-04 09:55:00,93.11,93.15,92.97,93.11,91220.31472030246,57.8075,57.8324,57.7206,57.8075,91220.3147
2012-01-04 10:00:00,93.04,93.08,92.78,92.84,87258.74676673504,57.7641,57.7889,57.6026,57.6399,87258.7468
2012-01-04 10:05:00,92.81,92.83,92.53,92.69,53689.67094966373,57.6213,57.6337,57.4474,57.5468,53689.6709
2012-01-04 10:10:00,92.68,92.82,92.56,92.6,31901.04720504292,57.5406,57.6275,57.466,57.4909,31901.0472
2012-01-04 10:15:00,92.6,92.66,92.42,92.52,42013.47066546501,57.4909,57.5281,57.3791,57.4412,42013.4707
2012-01-04 10:20:00,92.53,92.6,92.44,92.53,27418.220310216624,57.4474,57.4909,57.3915,57.4474,27418.2203
2012-01-04 10:25:00,92.59,92.6,92.35,92.35,39302.92417091889,57.4847,57.4909,57.3357,57.3357,39302.9242
2012-01-04 10:30:00,92.35,92.37,92.1,92.25,108109.10441708988,57.3357,57.3481,57.1805,57.2736,108109.1044
2012-01-04 10:35:00,92.26,92.34,92.08,92.24,62968.08010407164,57.2798,57.3295,57.168,57.2674,62968.0801
2012-01-04 10:40:00,92.22,92.26,92.09,92.26,47747.3190193126,57.255,57.2798,57.1742,57.2798,47747.319
2012-01-04 10:45:00,92.26,92.4,92.11,92.4,48789.83690183034,57.2798,57.3667,57.1867,57.3667,48789.8369
2012-01-04 10:50:00,92.42,92.55,92.36,92.48,53064.16022015309,57.3791,57.4598,57.3419,57.4164,53064.1602
2012-01-04 10:55:00,92.49,92.52,92.38,92.44,14178.243202241296,57.4226,57.4412,57.3543,57.3915,14178.2432
2012-01-04 11:00:00,92.46,92.55,92.36,92.45,32109.550781546463,57.404,57.4598,57.3419,57.3978,32109.5508
2012-01-04 11:05:00,92.44,92.46,92.33,92.37,19599.33619133356,57.3915,57.404,57.3233,57.3481,19599.3362
2012-01-04 11:10:00,92.36,92.6,92.36,92.57,49728.10299609631,57.3419,57.4909,57.3419,57.4723,49728.103
2012-01-04 11:15:00,92.58,92.61,92.49,92.52,34507.34191133727,57.4785,57.4971,57.4226,57.4412,34507.3419
2012-01-04 11:20:00,92.54,92.72,92.51,92.65,46600.549348543085,57.4536,57.5654,57.435,57.5219,46600.5493
2012-01-04 11:25:00,92.66,92.73,92.5,92.63,35445.608005603244,57.5281,57.5716,57.4288,57.5095,35445.608
2012-01-04 11:30:00,92.66,92.71,92.58,92.63,19599.33619133356,57.5281,57.5592,57.4785,57.5095,19599.3362
2012-01-04 11:35:00,92.66,92.92,92.66,92.91,40553.94562994018,57.5281,57.6896,57.5281,57.6833,40553.9456
2012-01-04 11:40:00,92.91,93.05,92.89,92.93,90490.55220254004,57.6833,57.7703,57.6709,57.6958,90490.5522
2012-01-04 11:45:00,92.95,92.99,92.89,92.94,35132.85264084792,57.7082,57.733,57.6709,57.702,35132.8526
2012-01-04 11:50:00,92.97,93.02,92.87,92.98,24603.42202741872,57.7206,57.7516,57.6585,57.7268,24603.422
2012-01-04 11:55:00,92.98,92.98,92.84,92.97,14282.49499049307,57.7268,57.7268,57.6399,57.7206,14282.495
2012-01-04 12:00:00,92.96,93.07,92.91,93.04,39198.67238266712,57.7144,57.7827,57.6833,57.7641,39198.6724
2012-01-04 12:05:00,93.03,93.37,93.03,93.28,51187.62803162115,57.7578,57.9689,57.7578,57.9131,51187.628
2012-01-04 12:10:00,93.26,93.32,93.21,93.24,19182.32903832646,57.9006,57.9379,57.8696,57.8882,19182.329
2012-01-04 12:15:00,93.23,93.34,93.23,93.31,25958.695274691785,57.882,57.9503,57.882,57.9317,25958.6953
2012-01-04 12:20:00,93.33,93.35,93.24,93.25,21684.371956369043,57.9441,57.9565,57.8882,57.8944,21684.372
2012-01-04 12:25:00,93.27,93.3,93.23,93.26,26792.709580705978,57.9069,57.9255,57.882,57.9006,26792.7096
2012-01-04 12:30:00,93.26,93.27,93.16,93.18,20120.59513259243,57.9006,57.9069,57.8386,57.851,20120.5951
2012-01-04 12:35:00,93.16,93.17,93.01,93.02,24916.17739217404,57.8386,57.8448,57.7454,57.7516,24916.1774
2012-01-04 12:40:00,93.01,93.02,92.85,92.86,27939.47925147549,57.7454,57.7516,57.6461,57.6523,27939.4793
2012-01-04 12:45:00,92.88,92.92,92.84,92.85,28460.738192734367,57.6647,57.6896,57.6399,57.6461,28460.7382
2012-01-04 12:50:00,92.86,92.9,92.78,92.81,34611.593699589044,57.6523,57.6771,57.6026,57.6213,34611.5937
2012-01-04 12:55:00,92.83,92.94,92.78,92.91,15533.516449514362,57.6337,57.702,57.6026,57.6833,15533.5164
2012-01-04 13:00:00,92.91,92.92,92.79,92.82,23352.40056839743,57.6833,57.6896,57.6088,57.6275,23352.4006
2012-01-04 13:05:00,92.79,92.87,92.75,92.82,33569.0758170713,57.6088,57.6585,57.584,57.6275,33569.0758
2012-01-04 13:10:00,92.83,92.93,92.77,92.78,60570.28897428083,57.6337,57.6958,57.5964,57.6026,60570.289
2012-01-04 13:15:00,92.8,92.89,92.59,92.68,86633.23603722439,57.6151,57.6709,57.4847,57.5406,86633.236
2012-01-04 13:20:00,92.68,92.71,92.56,92.61,19182.32903832646,57.5406,57.5592,57.466,57.4971,19182.329
2012-01-04 13:25:00,92.62,92.72,92.53,92.55,29816.01144000743,57.5033,57.5654,57.4474,57.4598,29816.0114
2012-01-04 13:30:00,92.55,92.58,92.52,92.57,29086.248922245013,57.4598,57.4785,57.4412,57.4723,29086.2489
2012-01-04 13:35:00,92.57,92.78,92.57,92.72,15325.012873010814,57.4723,57.6026,57.4723,57.5654,15325.0129
2012-01-04 13:40:00,92.74,92.8,92.73,92.8,41909.21887721324,57.5778,57.6151,57.5716,57.6151,41909.2189
2012-01-04 13:45:00,92.8,93.03,92.79,93.03,48372.82974882325,57.6151,57.7578,57.6088,57.7578,48372.8297
2012-01-04 13:50:00,93.02,93.2,92.97,93.2,33986.0829700784,57.7516,57.8634,57.7206,57.8634,33986.083
2012-01-04 13:55:00,93.2,93.38,93.18,93.38,33047.81687581243,57.8634,57.9751,57.851,57.9751,33047.8169
2012-01-04 14:00:00,93.38,93.38,93.3,93.3,23769.407721404525,57.9751,57.9751,57.9255,57.9255,23769.4077
2012-01-04 14:05:00,93.29,93.31,93.21,93.25,44619.76537175937,57.9193,57.9317,57.8696,57.8944,44619.7654
2012-01-04 14:10:00,93.25,93.25,93.03,93.06,17410.048638046297,57.8944,57.8944,57.7578,57.7765,17410.0486
2012-01-04 14:15:00,93.07,93.25,93.04,93.22,32526.557934553563,57.7827,57.8944,57.7641,57.8758,32526.5579
2012-01-04 14:20:00,93.21,93.21,93.09,93.11,26062.94706294356,57.8696,57.8696,57.7951,57.8075,26062.9471
2012-01-04 14:25:00,93.12,93.22,93.09,93.17,47643.06723106083,57.8137,57.8758,57.7951,57.8448,47643.0672
2012-01-04 14:30:00,93.14,93.24,93.13,93.23,28669.24176923792,57.8261,57.8882,57.8199,57.882,28669.2418
2012-01-04 14:35:00,93.22,93.25,93.06,93.06,37947.65092364582,57.8758,57.8944,57.7765,57.7765,37947.6509
2012-01-04 14:40:00,93.07,93.16,93.04,93.15,48372.82974882325,57.7827,57.8386,57.7641,57.8324,48372.8297
2012-01-04 14:45:00,93.14,93.17,93.06,93.1,22726.889838886786,57.8261,57.8448,57.7765,57.8013,22726.8898
2012-01-04 14:50:00,93.09,93.34,93.09,93.31,24603.42202741872,57.7951,57.9503,57.7951,57.9317,24603.422
2012-01-04 14:55:00,93.29,93.34,93.21,93.25,22101.37910937614,57.9193,57.9503,57.8696,57.8944,22101.3791
2012-01-04 15:00:00,93.24,93.24,93.11,93.14,23977.911297908075,57.8882,57.8882,57.8075,57.8261,23977.9113
2012-01-04 15:05:00,93.13,93.25,93.13,93.22,28981.99713399324,57.8199,57.8944,57.8199,57.8758,28981.9971
2012-01-04 15:10:00,93.23,93.36,93.23,93.25,47017.55650155018,57.882,57.9627,57.882,57.8944,47017.5565
2012-01-04 15:15:00,93.25,93.25,93.04,93.04,53689.67094966373,57.8944,57.8944,57.7641,57.7641,53689.6709
2012-01-04 15:20:00,93.03,93.13,93.02,93.1,36696.62946462453,57.7578,57.8199,57.7516,57.8013,36696.6295
2012-01-04 15:25:00,93.08,93.19,93.08,93.17,52647.15306714599,57.7889,57.8572,57.7889,57.8448,52647.1531
2012-01-04 15:30:00,93.17,93.25,93.14,93.22,36800.88125287631,57.8448,57.8944,57.8261,57.8758,36800.8813
2012-01-04 15:35:00,93.21,93.31,93.19,93.28,76937.81972980939,57.8696,57.9317,57.8572,57.9131,76937.8197
2012-01-04 15:40:00,93.28,93.36,93.26,93.33,71203.9713759618,57.9131,57.9627,57.9006,57.9441,71203.9714
2012-01-04 15:45:00,93.32,93.33,93.12,93.2,70057.20170519229,57.9379,57.9441,57.8137,57.8634,70057.2017
2012-01-04 15:50:00,93.19,93.22,93.08,93.16,86841.73961372794,57.8572,57.8758,57.7889,57.8386,86841.7396
2012-01-04 15:55:00,93.15,93.15,92.95,93.01,244783.1988151659,57.8324,57.8324,57.7082,57.7454,244783.1988
2012-01-05 09:30:00,92.83,93.24,92.26,93.02,185672.4348764099,57.6337,57.8882,57.2798,57.7516,185672.4349
2012-01-05 09:35:00,93.02,93.02,92.35,92.37,82775.91987190874,57.7516,57.7516,57.3357,57.3481,82775.9199
2012-01-05 09:40:00,92.35,92.35,91.98,92.03,62551.07295106454,57.3357,57.3357,57.106,57.137,62551.073
2012-01-05 09:45:00,91.97,92.19,91.82,92.03,84652.45206044069,57.0997,57.2363,57.0066,57.137,84652.4521
2012-01-05 09:50:00,92.03,92.15,92.02,92.11,47538.81544280905,57.137,57.2115,57.1308,57.1867,47538.8154
2012-01-05 09:55:00,92.09,92.16,91.89,92.04,83505.68238967116,57.1742,57.2177,57.0501,57.1432,83505.6824
2012-01-05 10:00:00,91.99,92.08,91.69,91.94,59319.26751525954,57.1122,57.168,56.9259,57.0811,59319.2675
2012-01-05 10:05:00,91.93,92.09,91.75,92.03,28564.98998098614,57.0749,57.1742,56.9632,57.137,28564.99
2012-01-05 10:10:00,92.02,92.13,91.83,92.13,39928.434900429536,57.1308,57.1991,57.0128,57.1991,39928.4349
2012-01-05 10:15:00,92.13,92.27,91.96,92.01,24082.16308615985,57.1991,57.286,57.0935,57.1246,24082.1631
2012-01-05 10:20:00,92.0,92.03,91.69,91.73,37009.38482937985,57.1184,57.137,56.9259,56.9507,37009.3848
2012-01-05 10:25:00,91.7,91.95,91.65,91.95,38677.41344140824,56.9321,57.0873,56.9011,57.0873,38677.4134
2012-01-05 10:30:00,91.95,92.01,91.61,91.61,32109.550781546463,57.0873,57.1246,56.8762,56.8762,32109.5508
2012-01-05 10:35:00,91.61,91.7,91.43,91.61,40762.44920644373,56.8762,56.9321,56.7645,56.8762,40762.4492
2012-01-05 10:40:00,91.63,91.85,91.63,91.65,32943.56508756066,56.8887,57.0252,56.8887,56.9011,32943.5651
2012-01-05 10:45:00,91.65,91.98,91.63,91.82,63697.84262183406,56.9011,57.106,56.8887,57.0066,63697.8426
2012-01-05 10:50:00,91.83,91.96,91.65,91.65,31067.032899028723,57.0128,57.0935,56.9011,56.9011,31067.0329
2012-01-05 10:55:00,91.68,91.78,91.62,91.75,32839.31329930889,56.9197,56.9818,56.8824,56.9632,32839.3133
2012-01-05 11:00:00,91.74,91.89,91.47,91.84,63072.33189232341,56.957,57.0501,56.7893,57.019,63072.3319
2012-01-05 11:05:00,91.85,91.87,91.57,91.57,53376.91558490841,57.0252,57.0377,56.8514,56.8514,53376.9156
2012-01-05 11:10:00,91.57,91.67,91.57,91.61,44307.01000700405,56.8514,56.9135,56.8514,56.8762,44307.01
2012-01-05 11:15:00,91.61,91.64,91.49,91.52,34715.84548784082,56.8762,56.8949,56.8017,56.8204,34715.8455
2012-01-05 11:20:00,91.53,91.99,91.52,91.99,26792.709580705978,56.8266,57.1122,56.8204,57.1122,26792.7096
2012-01-05 11:25:00,92.0,92.15,91.96,91.97,40449.69384168841,57.1184,57.2115,57.0935,57.0997,40449.6938
2012-01-05 11:30:00,91.97,92.12,91.97,92.08,60883.04433903616,57.0997,57.1929,57.0997,57.168,60883.0443
2012-01-05 11:35:00,92.06,92.18,92.01,92.05,43264.49212448631,57.1556,57.2301,57.1246,57.1494,43264.4921
2012-01-05 11:40:00,92.08,92.18,91.92,92.01,40345.44205343663,57.168,57.2301,57.0687,57.1246,40345.4421
2012-01-05 11:45:00,92.04,92.08,91.95,92.01,12197.459225457584,57.1432,57.168,57.0873,57.1246,12197.4592
2012-01-05 11:50:00,92.0,92.09,91.88,91.88,11988.955648954035,57.1184,57.1742,57.0439,57.0439,11988.9556
2012-01-05 11:55:00,91.89,92.01,91.8,91.86,12614.466378464684,57.0501,57.1246,56.9942,57.0315,12614.4664
2012-01-05 12:00:00,91.84,91.96,91.76,91.76,42326.22603022034,57.019,57.0935,56.9694,56.9694,42326.226
2012-01-05 12:05:00,91.78,91.91,91.73,91.84,58381.001420993576,56.9818,57.0625,56.9507,57.019,58381.0014
2012-01-05 12:10:00,91.86,91.94,91.85,91.89,11676.200284198714,57.0315,57.0811,57.0252,57.0501,11676.2003
2012-01-05 12:15:00,91.9,91.97,91.86,91.86,23665.15593315276,57.0563,57.0997,57.0315,57.0315,23665.1559
2012-01-05 12:20:00,91.87,91.93,91.64,91.93,19078.07725007469,57.0377,57.0749,56.8949,57.0749,19078.0773
2012-01-05 12:25:00,91.94,92.03,91.81,91.81,30962.78111077695,57.0811,57.137,57.0004,57.0004,30962.7811
2012-01-05 12:30:00,91.8,91.91,91.79,91.83,10425.178825177423,56.9942,57.0625,56.988,57.0128,10425.1788
2012-01-05 12:35:00,91.81,91.9,91.81,91.81,8757.150213149036,57.0004,57.0563,57.0004,57.0004,8757.1502
2012-01-05 12:40:00,91.81,92.08,91.8,91.98,13135.725319723551,57.0004,57.168,56.9942,57.106,13135.7253
2012-01-05 12:45:00,91.98,92.12,91.94,92.09,16471.78254378033,57.106,57.1929,57.0811,57.1742,16471.7825
2012-01-05 12:50:00,92.11,92.13,91.95,92.06,43681.49927749341,57.1867,57.1991,57.0873,57.1556,43681.4993
2012-01-05 12:55:00,92.08,92.17,92.04,92.14,21371.61659161372,57.168,57.2239,57.1432,57.2053,21371.6166
2012-01-05 13:00:00,92.15,92.21,91.99,92.08,68389.1730931639,57.2115,57.2488,57.1122,57.168,68389.1731
2012-01-05 13:05:00,92.08,92.12,91.99,92.06,35654.11158210679,57.168,57.1929,57.1122,57.1556,35654.1116
2012-01-05 13:10:00,92.07,92.07,91.99,92.03,19807.839767837104,57.1618,57.1618,57.1122,57.137,19807.8398
2012-01-05 13:15:00,92.01,92.08,91.98,92.06,25645.939909936464,57.1246,57.168,57.106,57.1556,25645.9399
2012-01-05 13:20:00,92.08,92.11,91.98,92.01,41596.46351245792,57.168,57.1867,57.106,57.1246,41596.4635
2012-01-05 13:25:00,92.01,92.09,91.96,92.08,82671.66808365697,57.1246,57.1742,57.0935,57.168,82671.6681
2012-01-05 13:30:00,92.09,92.25,92.08,92.1,32109.550781546463,57.1742,57.2736,57.168,57.1805,32109.5508
2012-01-05 13:35:00,92.12,92.25,92.1,92.18,58485.25320924535,57.1929,57.2736,57.1805,57.2301,58485.2532
2012-01-05 13:40:00,92.18,92.47,92.17,92.39,49936.60657259986,57.2301,57.4102,57.2239,57.3605,49936.6066
2012-01-05 13:45:00,92.39,92.54,92.29,92.4,86528.98424897261,57.3605,57.4536,57.2984,57.3667,86528.9842
2012-01-05 13:50:00,92.35,92.63,92.35,92.52,42013.47066546501,57.3357,57.5095,57.3357,57.4412,42013.4707
2012-01-05 13:55:00,92.52,92.55,92.3,92.3,50040.85836085164,57.4412,57.4598,57.3046,57.3046,50040.8584
2012-01-05 14:00:00,92.3,92.38,92.3,92.35,16263.27896727678,57.3046,57.3543,57.3046,57.3357,16263.279
2012-01-05 14:05:00,92.35,92.5,92.34,92.39,9903.919883918552,57.3357,57.4288,57.3295,57.3605,9903.9199
2012-01-05 14:10:00,92.41,92.61,92.36,92.56,29607.507863503884,57.3729,57.4971,57.3419,57.466,29607.5079
2012-01-05 14:15:00,92.57,92.57,92.23,92.25,24603.42202741872,57.4723,57.4723,57.2612,57.2736,24603.422
2012-01-05 14:20:00,92.24,92.33,92.19,92.31,23560.90414490098,57.2674,57.3233,57.2363,57.3108,23560.9041
2012-01-05 14:25:00,92.31,92.31,91.83,91.95,23873.6595096563,57.3108,57.3108,57.0128,57.0873,23873.6595
2012-01-05 14:30:00,91.95,92.09,91.95,91.99,22309.88268587969,57.0873,57.1742,57.0873,57.1122,22309.8827
2012-01-05 14:35:00,92.0,92.0,91.81,91.87,35966.86694686212,57.1184,57.1184,57.0004,57.0377,35966.8669
2012-01-05 14:40:00,91.86,92.07,91.81,92.02,16993.0414850392,57.0315,57.1618,57.0004,57.1308,16993.0415
2012-01-05 14:45:00,92.02,92.18,91.97,92.09,18869.573673571136,57.1308,57.2301,57.0997,57.1742,18869.5737
2012-01-05 14:50:00,92.08,92.13,92.03,92.08,21475.868379865493,57.168,57.1991,57.137,57.168,21475.8684
2012-01-05 14:55:00,92.11,92.17,92.08,92.08,24811.925603922267,57.1867,57.2239,57.168,57.168,24811.9256
2012-01-05 15:00:00,92.08,92.21,91.96,92.14,37843.39913539405,57.168,57.2488,57.0935,57.2053,37843.3991
2012-01-05 15:05:00,92.16,92.19,91.97,92.08,46913.30471329841,57.2177,57.2363,57.0997,57.168,46913.3047
2012-01-05 15:10:00,92.09,92.09,91.81,91.85,28460.738192734367,57.1742,57.1742,57.0004,57.0252,28460.7382
2012-01-05 15:15:00,91.89,91.94,91.8,91.9,41596.46351245792,57.0501,57.0811,56.9942,57.0563,41596.4635
2012-01-05 15:20:00,91.92,92.04,91.88,92.02,32109.550781546463,57.0687,57.1432,57.0439,57.1308,32109.5508
2012-01-05 15:25:00,92.04,92.16,91.99,92.06,45453.77967777357,57.1432,57.2177,57.1122,57.1556,45453.7797
2012-01-05 15:30:00,92.06,92.16,92.02,92.04,31275.53647553227,57.1556,57.2177,57.1308,57.1432,31275.5365
2012-01-05 15:35:00,92.02,92.14,92.01,92.12,39094.42059441534,57.1308,57.2053,57.1246,57.1929,39094.4206
2012-01-05 15:40:00,92.12,92.33,92.12,92.18,67346.65521064616,57.1929,57.3233,57.1929,57.2301,67346.6552
2012-01-05 15:45:00,92.18,92.27,92.1,92.26,56921.47638546873,57.2301,57.286,57.1805,57.2798,56921.4764
2012-01-05 15:50:00,92.25,92.25,92.09,92.19,56921.47638546873,57.2736,57.2736,57.1742,57.2363,56921.4764
2012-01-05 15:55:00,92.19,92.28,92.18,92.22,173579.2274392041,57.2363,57.2922,57.2301,57.255,173579.2274
2012-01-06 09:30:00,93.04,93.08,92.24,92.62,112279.17594716084,57.7641,57.7889,57.2674,57.5033,112279.1759
2012-01-06 09:35:00,92.6,92.73,92.08,92.1,49311.09584308921,57.4909,57.5716,57.168,57.1805,49311.0958
2012-01-06 09:40:00,92.1,92.1,91.46,91.56,38677.41344140824,57.1805,57.1805,56.7831,56.8452,38677.4134
2012-01-06 09:45:00,91.62,91.85,91.37,91.62,59736.27466826664,56.8824,57.0252,56.7272,56.8824,59736.2747
2012-01-06 09:50:00,91.57,91.64,90.99,91.16,79439.86264785197,56.8514,56.8949,56.4913,56.5969,79439.8626
2012-01-06 09:55:00,91.15,91.38,91.12,91.32,29399.00428700033,56.5906,56.7334,56.572,56.6962,29399.0043
2012-01-06 10:00:00,91.3,91.55,91.14,91.47,59423.51930351132,56.6838,56.839,56.5844,56.7893,59423.5193
2012-01-06 10:05:00,91.51,91.73,91.4,91.61,24186.414874411625,56.8142,56.9507,56.7459,56.8762,24186.4149
2012-01-06 10:10:00,91.61,91.7,91.52,91.59,24394.91845091517,56.8762,56.9321,56.8204,56.8638,24394.9185
2012-01-06 10:15:00,91.6,91.73,91.42,91.45,32630.809722805338,56.87,56.9507,56.7583,56.7769,32630.8097
2012-01-06 10:20:00,91.48,91.59,91.31,91.56,38260.40628840114,56.7955,56.8638,56.69,56.8452,38260.4063
2012-01-06 10:25:00,91.55,91.58,91.18,91.18,36071.11873511389,56.839,56.8576,56.6093,56.6093,36071.1187
2012-01-06 10:30:00,91.2,91.51,91.18,91.49,38885.917017911794,56.6217,56.8142,56.6093,56.8017,38885.917
2012-01-06 10:35:00,91.51,91.57,91.25,91.38,32318.054358050013,56.8142,56.8514,56.6527,56.7334,32318.0544
2012-01-06 10:40:00,91.35,91.4,91.13,91.31,40970.95278294728,56.7148,56.7459,56.5782,56.69,40970.9528
2012-01-06 10:45:00,91.32,91.41,91.23,91.34,44932.5207365147,56.6962,56.7521,56.6403,56.7086,44932.5207
2012-01-06 10:50:00,91.34,91.36,91.15,91.18,14282.49499049307,56.7086,56.721,56.5906,56.6093,14282.495
2012-01-06 10:55:00,91.15,91.18,90.92,91.0,38990.168806163565,56.5906,56.6093,56.4479,56.4975,38990.1688
2012-01-06 11:00:00,91.04,91.41,91.04,91.27,36488.12588812099,56.5224,56.7521,56.5224,56.6652,36488.1259
2012-01-06 11:05:00,91.25,91.58,91.19,91.58,54419.43346742616,56.6527,56.8576,56.6155,56.8576,54419.4335
2012-01-06 11:10:00,91.56,91.68,91.38,91.56,109255.8740878594,56.8452,56.9197,56.7334,56.8452,109255.8741
2012-01-06 11:15:00,91.56,91.73,91.56,91.58,17722.804002801622,56.8452,56.9507,56.8452,56.8576,17722.804
2012-01-06 11:20:00,91.56,91.59,91.44,91.44,12718.718166716457,56.8452,56.8638,56.7707,56.7707,12718.7182
2012-01-06 11:25:00,91.44,91.57,91.37,91.44,22935.39341539033,56.7707,56.8514,56.7272,56.7707,22935.3934
2012-01-06 11:30:00,91.43,91.59,91.37,91.55,21475.868379865493,56.7645,56.8638,56.7272,56.839,21475.8684
2012-01-06 11:35:00,91.53,91.58,91.44,91.51,17618.552214549847,56.8266,56.8576,56.7707,56.8142,17618.5522
2012-01-06 11:40:00,91.53,91.53,91.37,91.43,20224.846920844204,56.8266,56.8266,56.7272,56.7645,20224.8469
2012-01-06 11:45:00,91.43,91.49,91.29,91.47,37843.39913539405,56.7645,56.8017,56.6776,56.7893,37843.3991
2012-01-06 11:50:00,91.49,91.49,91.3,91.37,7089.121601120648,56.8017,56.8017,56.6838,56.7272,7089.1216
2012-01-06 11:55:00,91.4,91.45,91.29,91.32,16159.027179025006,56.7459,56.7769,56.6776,56.6962,16159.0272
2012-01-06 12:00:00,91.31,91.34,91.22,91.26,11988.955648954035,56.69,56.7086,56.6341,56.6589,11988.9556
2012-01-06 12:05:00,91.24,91.28,91.06,91.06,31171.2846872805,56.6465,56.6714,56.5348,56.5348,31171.2847
2012-01-06 12:10:00,91.08,91.21,91.06,91.14,32630.809722805338,56.5472,56.6279,56.5348,56.5844,32630.8097
2012-01-06 12:15:00,91.15,91.26,91.13,91.19,18869.573673571136,56.5906,56.6589,56.5782,56.6155,18869.5737
2012-01-06 12:20:00,91.19,91.32,91.14,91.18,54210.929890922605,56.6155,56.6962,56.5844,56.6093,54210.9299
2012-01-06 12:25:00,91.17,91.3,91.13,91.18,63280.83546882696,56.6031,56.6838,56.5782,56.6093,63280.8355
2012-01-06 12:30:00,91.19,91.31,91.18,91.3,95077.6308856181,56.6155,56.69,56.6093,56.6838,95077.6309
2012-01-06 12:35:00,91.32,91.34,91.12,91.14,21684.371956369043,56.6962,56.7086,56.572,56.5844,21684.372
2012-01-06 12:40:00,91.14,91.18,91.04,91.12,21371.61659161372,56.5844,56.6093,56.5224,56.572,21371.6166
2012-01-06 12:45:00,91.11,91.19,91.0,91.17,18139.81115580872,56.5658,56.6155,56.4975,56.6031,18139.8112
2012-01-06 12:50:00,91.18,91.29,91.14,91.24,11571.94849594694,56.6093,56.6776,56.5844,56.6465,11571.9485
2012-01-06 12:55:00,91.24,91.32,91.22,91.22,8652.898424897261,56.6465,56.6962,56.6341,56.6341,8652.8984
2012-01-06 13:00:00,91.23,91.34,91.22,91.25,26688.457792454206,56.6403,56.7086,56.6341,56.6527,26688.4578
2012-01-06 13:05:00,91.26,91.38,91.23,91.33,20641.8540738513,56.6589,56.7334,56.6403,56.7024,20641.8541
2012-01-06 13:10:00,91.35,91.39,91.25,91.36,22205.630897627914,56.7148,56.7397,56.6527,56.721,22205.6309
2012-01-06 13:15:00,91.37,91.48,91.33,91.42,34507.34191133727,56.7272,56.7955,56.7024,56.7583,34507.3419
2012-01-06 13:20:00,91.41,91.41,91.31,91.4,20746.105862103075,56.7521,56.7521,56.69,56.7459,20746.1059
2012-01-06 13:25:00,91.38,91.43,91.32,91.35,12197.459225457584,56.7334,56.7645,56.6962,56.7148,12197.4592
2012-01-06 13:30:00,91.36,91.43,91.3,91.41,18035.559367556943,56.721,56.7645,56.6838,56.7521,18035.5594
2012-01-06 13:35:00,91.38,91.56,91.37,91.55,17410.048638046297,56.7334,56.8452,56.7272,56.839,17410.0486
2012-01-06 13:40:00,91.55,91.64,91.54,91.61,10633.682401680971,56.839,56.8949,56.8328,56.8762,10633.6824
2012-01-06 13:45:00,91.61,91.69,91.57,91.64,5838.100142099357,56.8762,56.9259,56.8514,56.8949,5838.1001
2012-01-06 13:50:00,91.61,91.7,91.59,91.66,14908.005720003715,56.8762,56.9321,56.8638,56.9073,14908.0057
2012-01-06 13:55:00,91.66,91.79,91.61,91.68,14282.49499049307,56.9073,56.988,56.8762,56.9197,14282.495
2012-01-06 14:00:00,91.65,91.73,91.61,91.71,33464.82402881953,56.9011,56.9507,56.8762,56.9383,33464.824
2012-01-06 14:05:00,91.69,91.89,91.69,91.76,53064.16022015309,56.9259,57.0501,56.9259,56.9694,53064.1602
2012-01-06 14:10:00,91.77,91.81,91.64,91.73,43681.49927749341,56.9756,57.0004,56.8949,56.9507,43681.4993
2012-01-06 14:15:00,91.72,91.77,91.65,91.76,18973.82546182291,56.9445,56.9756,56.9011,56.9694,18973.8255
2012-01-06 14:20:00,91.75,91.88,91.75,91.88,20329.09870909597,56.9632,57.0439,56.9632,57.0439,20329.0987
2012-01-06 14:25:00,91.84,91.89,91.82,91.83,18869.573673571136,57.019,57.0501,57.0066,57.0128,18869.5737
2012-01-06 14:30:00,91.84,91.94,91.74,91.87,43055.98854798276,57.019,57.0811,56.957,57.0377,43055.9885
2012-01-06 14:35:00,91.9,91.98,91.73,91.82,40032.68668868131,57.0563,57.106,56.9507,57.0066,40032.6867
2012-01-06 14:40:00,91.81,91.99,91.79,91.88,41804.96708896147,57.0004,57.1122,56.988,57.0439,41804.9671
2012-01-06 14:45:00,91.88,91.93,91.67,91.88,59527.77109176309,57.0439,57.0749,56.9135,57.0439,59527.7711
2012-01-06 14:50:00,91.87,92.01,91.84,91.99,19286.58082657824,57.0377,57.1246,57.019,57.1122,19286.5808
2012-01-06 14:55:00,91.99,92.0,91.85,91.86,20746.105862103075,57.1122,57.1184,57.0252,57.0315,20746.1059
2012-01-06 15:00:00,91.9,91.97,91.85,91.97,24603.42202741872,57.0563,57.0997,57.0252,57.0997,24603.422
2012-01-06 15:05:00,91.97,91.99,91.92,91.93,24603.42202741872,57.0997,57.1122,57.0687,57.0749,24603.422
2012-01-06 15:10:00,91.93,91.98,91.9,91.98,17514.300426298072,57.0749,57.106,57.0563,57.106,17514.3004
2012-01-06 15:15:00,91.98,92.01,91.7,91.73,39719.93132392599,57.106,57.1246,56.9321,56.9507,39719.9313
2012-01-06 15:20:00,91.74,91.87,91.72,91.86,20120.59513259243,56.957,57.0377,56.9445,57.0315,20120.5951
2012-01-06 15:25:00,91.85,91.89,91.8,91.84,24707.673815670496,57.0252,57.0501,56.9942,57.019,24707.6738
2012-01-06 15:30:00,91.83,91.98,91.77,91.82,73289.00714099729,57.0128,57.106,56.9756,57.0066,73289.0071
2012-01-06 15:35:00,91.8,91.97,91.68,91.9,89969.29326128117,56.9942,57.0997,56.9197,57.0563,89969.2933
2012-01-06 15:40:00,91.91,92.01,91.87,91.91,39928.434900429536,57.0625,57.1246,57.0377,57.0625,39928.4349
2012-01-06 15:45:00,91.91,91.98,91.67,91.76,122704.35477233828,57.0625,57.106,56.9135,56.9694,122704.3548
2012-01-06 15:50:00,91.77,91.85,91.69,91.82,92054.32902631666,56.9756,57.0252,56.9259,57.0066,92054.329
2012-01-06 15:55:00,91.83,91.9,91.78,91.85,119681.05291303682,57.0128,57.0563,56.9818,57.0252,119681.0529
2012-01-09 09:30:00,91.75,92.48,91.72,92.37,99664.70956869615,56.9632,57.4164,56.9445,57.3481,99664.7096
2012-01-09 09:35:00,92.36,92.8,92.18,92.8,77876.08582407536,57.3419,57.6151,57.2301,57.6151,77876.0858
2012-01-09 09:40:00,92.8,92.8,92.1,92.17,85590.71815470664,57.6151,57.6151,57.1805,57.2239,85590.7182
2012-01-09 09:45:00,92.11,92.38,91.91,92.32,92367.08439107196,57.1867,57.3543,57.0625,57.317,92367.0844
2012-01-09 09:50:00,92.36,92.62,92.32,92.56,64323.353351344704,57.3419,57.5033,57.317,57.466,64323.3534
2012-01-09 09:55:00,92.57,92.64,92.34,92.53,117179.00999499424,57.4723,57.5157,57.3295,57.4474,117179.01
2012-01-09 10:00:00,92.54,92.59,92.34,92.55,73601.76250575262,57.4536,57.4847,57.3295,57.4598,73601.7625
2012-01-09 10:05:00,92.53,92.95,92.52,92.94,51604.63518462825,57.4474,57.7082,57.4412,57.702,51604.6352
2012-01-09 10:10:00,92.95,93.36,92.91,93.29,85486.46636645487,57.7082,57.9627,57.6833,57.9193,85486.4664
2012-01-09 10:15:00,93.35,93.46,93.2,93.2,64219.10156309293,57.9565,58.0248,57.8634,57.8634,64219.1016
2012-01-09 10:20:00,93.21,93.26,93.05,93.1,44515.5135835076,57.8696,57.9006,57.7703,57.8013,44515.5136
2012-01-09 10:25:00,93.12,93.36,93.03,93.36,39511.42774742244,57.8137,57.9627,57.7578,57.9627,39511.4277
2012-01-09 10:30:00,93.37,93.4,93.11,93.12,69535.94276393342,57.9689,57.9876,57.8075,57.8137,69535.9428
2012-01-09 10:35:00,93.09,93.18,92.95,93.02,100811.47923946568,57.7951,57.851,57.7082,57.7516,100811.4792
2012-01-09 10:40:00,93.02,93.05,92.88,92.91,43785.75106574518,57.7516,57.7703,57.6647,57.6833,43785.7511
2012-01-09 10:45:00,92.9,93.07,92.84,92.87,38885.917017911794,57.6771,57.7827,57.6399,57.6585,38885.917
2012-01-09 10:50:00,92.86,93.01,92.83,92.87,28564.98998098614,57.6523,57.7454,57.6337,57.6585,28564.99
2012-01-09 10:55:00,92.85,92.92,92.8,92.91,18139.81115580872,57.6461,57.6896,57.6151,57.6833,18139.8112
2012-01-09 11:00:00,92.9,92.98,92.85,92.93,20537.602285599525,57.6771,57.7268,57.6461,57.6958,20537.6023
2012-01-09 11:05:00,92.93,92.93,92.57,92.7,38990.168806163565,57.6958,57.6958,57.4723,57.553,38990.1688
2012-01-09 11:10:00,92.68,92.76,92.63,92.73,44307.01000700405,57.5406,57.5902,57.5095,57.5716,44307.01
2012-01-09 11:15:00,92.71,92.75,92.32,92.32,60883.04433903616,57.5592,57.584,57.317,57.317,60883.0443
2012-01-09 11:20:00,92.33,92.43,92.3,92.3,27418.220310216624,57.3233,57.3853,57.3046,57.3046,27418.2203
2012-01-09 11:25:00,92.29,92.32,92.22,92.23,40241.19026518486,57.2984,57.317,57.255,57.2612,40241.1903
2012-01-09 11:30:00,92.23,92.26,92.16,92.19,27939.47925147549,57.2612,57.2798,57.2177,57.2363,27939.4793
2012-01-09 11:35:00,92.22,92.33,92.11,92.33,26896.96136895776,57.255,57.3233,57.1867,57.3233,26896.9614
2012-01-09 11:40:00,92.35,92.41,92.24,92.37,33256.32045231598,57.3357,57.3729,57.2674,57.3481,33256.3205
2012-01-09 11:45:00,92.37,92.41,92.17,92.29,34715.84548784082,57.3481,57.3729,57.2239,57.2984,34715.8455
2012-01-09 11:50:00,92.31,92.5,92.31,92.39,25541.68812168469,57.3108,57.4288,57.3108,57.3605,25541.6881
2012-01-09 11:55:00,92.37,92.53,92.37,92.52,33777.57939357485,57.3481,57.4474,57.3481,57.4412,33777.5794
2012-01-09 12:00:00,92.5,92.59,92.43,92.45,40866.7009946955,57.4288,57.4847,57.3853,57.3978,40866.701
2012-01-09 12:05:00,92.46,92.54,92.39,92.45,62238.31758630922,57.404,57.4536,57.3605,57.3978,62238.3176
2012-01-09 12:10:00,92.45,92.58,92.39,92.51,105294.30613429198,57.3978,57.4785,57.3605,57.435,105294.3061
2012-01-09 12:15:00,92.53,92.56,92.45,92.51,26375.70242769888,57.4474,57.466,57.3978,57.435,26375.7024
2012-01-09 12:20:00,92.51,92.58,92.44,92.58,12197.459225457584,57.435,57.4785,57.3915,57.4785,12197.4592
2012-01-09 12:25:00,92.58,92.79,92.54,92.78,13448.480684478876,57.4785,57.6088,57.4536,57.6026,13448.4807
2012-01-09 12:30:00,92.78,92.83,92.65,92.78,32943.56508756066,57.6026,57.6337,57.5219,57.6026,32943.5651
2012-01-09 12:35:00,92.8,92.83,92.76,92.79,14386.746778744844,57.6151,57.6337,57.5902,57.6088,14386.7468
2012-01-09 12:40:00,92.8,92.83,92.63,92.65,18139.81115580872,57.6151,57.6337,57.5095,57.5219,18139.8112
2012-01-09 12:45:00,92.65,92.8,92.65,92.75,18035.559367556943,57.5219,57.6151,57.5219,57.584,18035.5594
2012-01-09 12:50:00,92.77,92.83,92.75,92.76,13656.984260982425,57.5964,57.6337,57.584,57.5902,13656.9843
2012-01-09 12:55:00,92.75,92.78,92.67,92.76,24186.414874411625,57.584,57.6026,57.5343,57.5902,24186.4149
2012-01-09 13:00:00,92.77,92.85,92.74,92.78,15742.02002601791,57.5964,57.6461,57.5778,57.6026,15742.02
2012-01-09 13:05:00,92.78,92.84,92.77,92.79,18348.314732312265,57.6026,57.6399,57.5964,57.6088,18348.3147
2012-01-09 13:10:00,92.78,92.87,92.7,92.85,23248.148780145657,57.6026,57.6585,57.553,57.6461,23248.1488
2012-01-09 13:15:00,92.85,92.85,92.74,92.76,18035.559367556943,57.6461,57.6461,57.5778,57.5902,18035.5594
2012-01-09 13:20:00,92.78,92.78,92.66,92.73,11884.703860702262,57.6026,57.6026,57.5281,57.5716,11884.7039
2012-01-09 13:25:00,92.74,92.76,92.68,92.69,18244.062944060493,57.5778,57.5902,57.5406,57.5468,18244.0629
2012-01-09 13:30:00,92.68,92.68,92.55,92.56,24290.6666626634,57.5406,57.5406,57.4598,57.466,24290.6667
2012-01-09 13:35:00,92.56,92.57,92.41,92.41,18348.314732312265,57.466,57.4723,57.3729,57.3729,18348.3147
2012-01-09 13:40:00,92.41,92.49,92.4,92.43,20329.09870909597,57.3729,57.4226,57.3667,57.3853,20329.0987
2012-01-09 13:45:00,92.45,92.66,92.43,92.64,19286.58082657824,57.3978,57.5281,57.3853,57.5157,19286.5808
2012-01-09 13:50:00,92.64,92.72,92.62,92.64,16993.0414850392,57.5157,57.5654,57.5033,57.5157,16993.0415
2012-01-09 13:55:00,92.65,92.68,92.52,92.55,37322.14019413518,57.5219,57.5406,57.4412,57.4598,37322.1402
2012-01-09 14:00:00,92.55,92.67,92.55,92.63,28460.738192734367,57.4598,57.5343,57.4598,57.5095,28460.7382
2012-01-09 14:05:00,92.65,92.75,92.62,92.66,28356.48640448259,57.5219,57.584,57.5033,57.5281,28356.4864
2012-01-09 14:10:00,92.67,92.75,92.66,92.71,22414.13447413146,57.5343,57.584,57.5281,57.5592,22414.1345
2012-01-09 14:15:00,92.74,92.76,92.58,92.61,24499.170239166942,57.5778,57.5902,57.4785,57.4971,24499.1702
2012-01-09 14:20:00,92.62,92.7,92.61,92.67,21267.364803361943,57.5033,57.553,57.4971,57.5343,21267.3648
2012-01-09 14:25:00,92.69,92.76,92.63,92.65,13031.47353147178,57.5468,57.5902,57.5095,57.5219,13031.4735
2012-01-09 14:30:00,92.66,92.8,92.63,92.78,16888.789696787426,57.5281,57.6151,57.5095,57.6026,16888.7897
2012-01-09 14:35:00,92.8,92.82,92.7,92.7,18973.82546182291,57.6151,57.6275,57.553,57.553,18973.8255
2012-01-09 14:40:00,92.7,92.75,92.68,92.72,13969.739625737748,57.553,57.584,57.5406,57.5654,13969.7396
2012-01-09 14:45:00,92.72,92.75,92.58,92.6,28460.738192734367,57.5654,57.584,57.4785,57.4909,28460.7382
2012-01-09 14:50:00,92.61,92.63,92.52,92.52,24290.6666626634,57.4971,57.5095,57.4412,57.4412,24290.6667
2012-01-09 14:55:00,92.52,92.58,92.47,92.52,25124.680968677592,57.4412,57.4785,57.4102,57.4412,25124.681
2012-01-09 15:00:00,92.52,92.71,92.52,92.6,26271.450639447103,57.4412,57.5592,57.4412,57.4909,26271.4506
2012-01-09 15:05:00,92.61,92.69,92.59,92.66,13865.487837485976,57.4971,57.5468,57.4847,57.5281,13865.4878
2012-01-09 15:10:00,92.68,92.7,92.56,92.63,29503.25607525211,57.5406,57.553,57.466,57.5095,29503.2561
2012-01-09 15:15:00,92.61,92.7,92.61,92.68,31901.04720504292,57.4971,57.553,57.4971,57.5406,31901.0472
2012-01-09 15:20:00,92.7,92.74,92.65,92.71,39511.42774742244,57.553,57.5778,57.5219,57.5592,39511.4277
2012-01-09 15:25:00,92.71,92.84,92.7,92.81,28356.48640448259,57.5592,57.6399,57.553,57.6213,28356.4864
2012-01-09 15:30:00,92.81,92.81,92.72,92.81,34090.33475833017,57.6213,57.6213,57.5654,57.6213,34090.3348
2012-01-09 15:35:00,92.81,92.83,92.7,92.8,48789.83690183034,57.6213,57.6337,57.553,57.6151,48789.8369
2012-01-09 15:40:00,92.81,93.04,92.81,93.02,52647.15306714599,57.6213,57.7641,57.6213,57.7516,52647.1531
2012-01-09 15:45:00,93.01,93.14,92.93,92.96,89239.53074351874,57.7454,57.8261,57.6958,57.7144,89239.5307
2012-01-09 15:50:00,92.98,93.02,92.88,92.97,65470.12302211423,57.7268,57.7516,57.6647,57.7206,65470.123
2012-01-09 15:55:00,92.97,93.06,92.93,92.95,173891.98280395943,57.7206,57.7765,57.6958,57.7082,173891.9828
2012-01-10 09:30:00,94.7,94.93,94.51,94.66,108943.11872310408,58.7947,58.9375,58.6767,58.7698,108943.1187
2012-01-10 09:35:00,94.67,94.75,94.31,94.35,57129.97996197228,58.776,58.8257,58.5525,58.5774,57129.98
2012-01-10 09:40:00,94.36,94.4,94.07,94.08,43890.00285399696,58.5836,58.6084,58.4035,58.4097,43890.0029
2012-01-10 09:45:00,94.13,94.41,93.97,94.31,72246.48925847955,58.4408,58.6146,58.3415,58.5525,72246.4893
2012-01-10 09:50:00,94.29,94.4,94.22,94.35,58589.50499749712,58.5401,58.6084,58.4967,58.5774,58589.505
2012-01-10 09:55:00,94.39,94.61,94.37,94.5,70369.95706994762,58.6022,58.7388,58.5898,58.6705,70369.9571
2012-01-10 10:00:00,94.51,94.93,94.49,94.91,59632.02288001486,58.6767,58.9375,58.6643,58.9251,59632.0229
2012-01-10 10:05:00,94.91,95.14,94.88,95.1,121036.3261603099,58.9251,59.0678,58.9064,59.043,121036.3262
2012-01-10 10:10:00,95.13,95.19,94.99,95.01,124789.39053737377,59.0616,59.0989,58.9747,58.9871,124789.3905
2012-01-10 10:15:00,95.03,95.05,94.86,94.96,96328.6523446394,58.9996,59.012,58.894,58.9561,96328.6523
2012-01-10 10:20:00,94.96,94.96,94.54,94.57,56191.71386770631,58.9561,58.9561,58.6953,58.714,56191.7139
2012-01-10 10:25:00,94.55,94.6,91.7,94.44,88301.26464925279,58.7015,58.7326,56.9321,58.6333,88301.2646
2012-01-10 10:30:00,94.43,94.48,94.18,94.19,63802.09441008583,58.627,58.6581,58.4718,58.478,63802.0944
2012-01-10 10:35:00,94.17,94.46,94.17,94.43,70265.70528169583,58.4656,58.6457,58.4656,58.627,70265.7053
2012-01-10 10:40:00,94.46,94.65,94.43,94.63,53064.16022015309,58.6457,58.7636,58.627,58.7512,53064.1602
2012-01-10 10:45:00,94.62,94.69,94.38,94.47,31171.2846872805,58.745,58.7885,58.596,58.6519,31171.2847
2012-01-10 10:50:00,94.5,94.59,94.41,94.43,29816.01144000743,58.6705,58.7264,58.6146,58.627,29816.0114
2012-01-10 10:55:00,94.43,94.8,94.42,94.73,44411.26179525583,58.627,58.8568,58.6208,58.8133,44411.2618
2012-01-10 11:00:00,94.73,94.88,94.67,94.85,68284.92130491213,58.8133,58.9064,58.776,58.8878,68284.9213
2012-01-10 11:05:00,94.84,95.05,94.78,95.02,90594.8039907918,58.8816,59.012,58.8443,58.9933,90594.804
2012-01-10 11:10:00,95.0,95.11,94.86,94.87,62134.06579805745,58.9809,59.0492,58.894,58.9002,62134.0658
2012-01-10 11:15:00,94.88,95.07,94.82,95.03,37113.63661763163,58.9064,59.0244,58.8692,58.9996,37113.6366
2012-01-10 11:20:00,95.03,95.27,95.0,95.22,69431.69097568165,58.9996,59.1486,58.9809,59.1175,69431.691
2012-01-10 11:25:00,95.23,95.37,95.15,95.26,46809.05292504664,59.1237,59.2106,59.0741,59.1423,46809.0529
2012-01-10 11:30:00,95.24,95.3,94.96,95.03,70265.70528169583,59.1299,59.1672,58.9561,58.9996,70265.7053
2012-01-10 11:35:00,95.05,95.12,94.91,94.91,145431.24461122506,59.012,59.0554,58.9251,58.9251,145431.2446
2012-01-10 11:40:00,94.93,94.98,94.82,94.95,58485.25320924535,58.9375,58.9685,58.8692,58.9499,58485.2532
2012-01-10 11:45:00,94.94,94.96,94.74,94.78,95807.39340338053,58.9437,58.9561,58.8195,58.8443,95807.3934
2012-01-10 11:50:00,94.78,94.95,94.63,94.81,51604.63518462825,58.8443,58.9499,58.7512,58.863,51604.6352
2012-01-10 11:55:00,94.82,94.82,94.46,94.63,230917.71097768,58.8692,58.8692,58.6457,58.7512,230917.711
2012-01-10 12:00:00,94.62,94.71,94.57,94.64,89969.29326128117,58.745,58.8009,58.714,58.7574,89969.2933
2012-01-10 12:05:00,94.63,94.83,94.53,94.8,80169.62516561439,58.7512,58.8754,58.6891,58.8568,80169.6252
2012-01-10 12:10:00,94.77,94.85,94.74,94.78,38573.16165315647,58.8381,58.8878,58.8195,58.8443,38573.1617
2012-01-10 12:15:00,94.78,94.78,94.42,94.42,43785.75106574518,58.8443,58.8443,58.6208,58.6208,43785.7511
2012-01-10 12:20:00,94.43,94.58,94.41,94.43,62029.81400980567,58.627,58.7202,58.6146,58.627,62029.814
2012-01-10 12:25:00,94.42,94.43,94.2,94.23,31796.79541679114,58.6208,58.627,58.4842,58.5029,31796.7954
2012-01-10 12:30:00,94.21,94.27,94.14,94.22,18556.81830881581,58.4905,58.5277,58.447,58.4967,18556.8183
2012-01-10 12:35:00,94.24,94.37,94.24,94.35,18973.82546182291,58.5091,58.5898,58.5091,58.5774,18973.8255
2012-01-10 12:40:00,94.34,94.37,94.07,94.18,24082.16308615985,58.5712,58.5898,58.4035,58.4718,24082.1631
2012-01-10 12:45:00,94.19,94.2,94.05,94.1,20016.34334434065,58.478,58.4842,58.3911,58.4222,20016.3433
2012-01-10 12:50:00,94.11,94.19,94.06,94.11,11676.200284198714,58.4284,58.478,58.3973,58.4284,11676.2003
2012-01-10 12:55:00,94.11,94.27,94.05,94.24,21580.120168117268,58.4284,58.5277,58.3911,58.5091,21580.1202
2012-01-10 13:00:00,94.23,94.23,94.05,94.07,18348.314732312265,58.5029,58.5029,58.3911,58.4035,18348.3147
2012-01-10 13:05:00,94.05,94.12,93.98,94.04,17201.54506154275,58.3911,58.4346,58.3477,58.3849,17201.5451
2012-01-10 13:10:00,94.03,94.03,93.88,93.89,19912.09155608888,58.3787,58.3787,58.2856,58.2918,19912.0916
2012-01-10 13:15:00,93.89,93.99,93.84,93.94,34298.83833483372,58.2918,58.3539,58.2607,58.3228,34298.8383
2012-01-10 13:20:00,93.97,93.99,93.87,93.91,50040.85836085164,58.3415,58.3539,58.2794,58.3042,50040.8584
2012-01-10 13:25:00,93.9,93.91,93.77,93.86,35132.85264084792,58.298,58.3042,58.2173,58.2732,35132.8526
2012-01-10 13:30:00,93.82,94.06,93.8,94.03,23456.652356649203,58.2483,58.3973,58.2359,58.3787,23456.6524
2012-01-10 13:35:00,94.03,94.03,93.91,93.96,41283.7081477026,58.3787,58.3787,58.3042,58.3352,41283.7081
2012-01-10 13:40:00,93.96,93.98,93.81,93.84,18452.56652056404,58.3352,58.3477,58.2421,58.2607,18452.5665
2012-01-10 13:45:00,93.84,93.88,93.66,93.66,15950.523602521458,58.2607,58.2856,58.149,58.149,15950.5236
2012-01-10 13:50:00,93.69,93.76,93.61,93.64,21580.120168117268,58.1676,58.2111,58.1179,58.1366,21580.1202
2012-01-10 13:55:00,93.63,93.73,93.58,93.68,23665.15593315276,58.1304,58.1924,58.0993,58.1614,23665.1559
2012-01-10 14:00:00,93.69,93.69,93.5,93.51,28147.982827979045,58.1676,58.1676,58.0497,58.0559,28147.9828
2012-01-10 14:05:00,93.52,93.6,93.49,93.56,23143.89699189388,58.0621,58.1117,58.0434,58.0869,23143.897
2012-01-10 14:10:00,93.56,93.78,93.54,93.74,29399.00428700033,58.0869,58.2235,58.0745,58.1987,29399.0043
2012-01-10 14:15:00,93.75,93.81,93.73,93.77,23769.407721404525,58.2049,58.2421,58.1924,58.2173,23769.4077
2012-01-10 14:20:00,93.77,93.82,93.7,93.72,31171.2846872805,58.2173,58.2483,58.1738,58.1862,31171.2847
2012-01-10 14:25:00,93.71,93.78,93.67,93.69,24811.925603922267,58.18,58.2235,58.1552,58.1676,24811.9256
2012-01-10 14:30:00,93.7,93.73,93.61,93.72,36279.62231161744,58.1738,58.1924,58.1179,58.1862,36279.6223
2012-01-10 14:35:00,93.73,93.95,93.73,93.95,31067.032899028723,58.1924,58.329,58.1924,58.329,31067.0329
2012-01-10 14:40:00,93.94,93.99,93.91,93.96,25124.680968677592,58.3228,58.3539,58.3042,58.3352,25124.681
2012-01-10 14:45:00,93.96,93.98,93.89,93.96,52125.89412588712,58.3352,58.3477,58.2918,58.3352,52125.8941
2012-01-10 14:50:00,93.96,93.99,93.88,93.92,32630.809722805338,58.3352,58.3539,58.2856,58.3104,32630.8097
2012-01-10 14:55:00,93.91,94.01,93.9,93.96,24916.17739217404,58.3042,58.3663,58.298,58.3352,24916.1774
2012-01-10 15:00:00,93.97,93.97,93.89,93.96,24394.91845091517,58.3415,58.3415,58.2918,58.3352,24394.9185
2012-01-10 15:05:00,93.96,93.97,93.78,93.88,58902.26036225245,58.3352,58.3415,58.2235,58.2856,58902.2604
2012-01-10 15:10:00,93.88,93.89,93.72,93.76,41804.96708896147,58.2856,58.2918,58.1862,58.2111,41804.9671
2012-01-10 15:15:00,93.75,93.79,93.66,93.7,31901.04720504292,58.2049,58.2297,58.149,58.1738,31901.0472
2012-01-10 15:20:00,93.7,93.71,93.63,93.68,23560.90414490098,58.1738,58.18,58.1304,58.1614,23560.9041
2012-01-10 15:25:00,93.67,93.79,93.63,93.72,26584.20600420243,58.1552,58.2297,58.1304,58.1862,26584.206
2012-01-10 15:30:00,93.73,93.75,93.64,93.64,29920.26322825921,58.1924,58.2049,58.1366,58.1366,29920.2632
2012-01-10 15:35:00,93.64,93.64,93.51,93.6,50249.36193735519,58.1366,58.1366,58.0559,58.1117,50249.3619
2012-01-10 15:40:00,93.61,93.86,93.58,93.8,56817.22459721696,58.1179,58.2732,58.0993,58.2359,56817.2246
2012-01-10 15:45:00,93.82,93.89,93.63,93.64,63280.83546882696,58.2483,58.2918,58.1304,58.1366,63280.8355
2012-01-10 15:50:00,93.65,93.79,93.65,93.65,56712.97280896518,58.1428,58.2297,58.1428,58.1428,56712.9728
2012-01-10 15:55:00,93.67,93.89,93.66,93.89,160547.75390773232,58.1552,58.2918,58.149,58.2918,160547.7539
2012-01-11 09:30:00,93.21,93.52,92.73,92.98,73810.26608225616,57.8696,58.0621,57.5716,57.7268,73810.2661
2012-01-11 09:35:00,92.98,93.15,92.76,92.94,17827.055791053393,57.7268,57.8324,57.5902,57.702,17827.0558
2012-01-11 09:40:00,93.0,93.25,92.96,93.22,10946.437766436296,57.7392,57.8944,57.7144,57.8758,10946.4378
2012-01-11 09:45:00,93.25,93.52,93.21,93.39,47955.82259581615,57.8944,58.0621,57.8696,57.9814,47955.8226
2012-01-11 09:50:00,93.36,93.41,93.13,93.19,30233.01859301453,57.9627,57.9938,57.8199,57.8572,30233.0186
2012-01-11 09:55:00,93.16,93.17,92.85,92.9,24603.42202741872,57.8386,57.8448,57.6461,57.6771,24603.422
2012-01-11 10:00:00,92.87,92.87,92.58,92.68,54315.18167917438,57.6585,57.6585,57.4785,57.5406,54315.1817
2012-01-11 10:05:00,92.66,92.98,92.57,92.98,40449.69384168841,57.5281,57.7268,57.4723,57.7268,40449.6938
2012-01-11 10:10:00,92.97,93.03,92.8,92.97,167324.12014409766,57.7206,57.7578,57.6151,57.7206,167324.1201
2012-01-11 10:15:00,92.96,92.97,92.72,92.73,115198.22601821054,57.7144,57.7206,57.5654,57.5716,115198.226
2012-01-11 10:20:00,92.72,92.98,92.63,92.78,52959.90843190131,57.5654,57.7268,57.5095,57.6026,52959.9084
2012-01-11 10:25:00,92.76,92.82,92.71,92.71,33569.0758170713,57.5902,57.6275,57.5592,57.5592,33569.0758
2012-01-11 10:30:00,92.7,92.71,92.35,92.38,138550.62658660795,57.553,57.5592,57.3357,57.3543,138550.6266
2012-01-11 10:35:00,92.38,92.58,92.27,92.57,85173.71100169956,57.3543,57.4785,57.286,57.4723,85173.711
2012-01-11 10:40:00,92.6,92.63,92.4,92.47,150539.582235562,57.4909,57.5095,57.3667,57.4102,150539.5822
2012-01-11 10:45:00,92.47,92.5,92.31,92.31,125831.90841989152,57.4102,57.4288,57.3108,57.3108,125831.9084
2012-01-11 10:50:00,92.32,92.48,92.32,92.35,16159.027179025006,57.317,57.4164,57.317,57.3357,16159.0272
2012-01-11 10:55:00,92.36,92.36,92.08,92.12,79335.6108596002,57.3419,57.3419,57.168,57.1929,79335.6109
2012-01-11 11:00:00,92.12,92.41,92.11,92.36,21580.120168117268,57.1929,57.3729,57.1867,57.3419,21580.1202
2012-01-11 11:05:00,92.36,92.49,92.23,92.34,41387.95993595437,57.3419,57.4226,57.2612,57.3295,41387.9599
2012-01-11 11:10:00,92.34,92.46,92.27,92.27,11884.703860702262,57.3295,57.404,57.286,57.286,11884.7039
2012-01-11 11:15:00,92.28,92.48,92.27,92.44,24394.91845091517,57.2922,57.4164,57.286,57.3915,24394.9185
2012-01-11 11:20:00,92.44,92.67,92.41,92.61,21788.62374462081,57.3915,57.5343,57.3729,57.4971,21788.6237
2012-01-11 11:25:00,92.57,92.68,92.42,92.47,28669.24176923792,57.4723,57.5406,57.3791,57.4102,28669.2418
2012-01-11 11:30:00,92.49,92.68,92.48,92.65,23769.407721404525,57.4226,57.5406,57.4164,57.5219,23769.4077
2012-01-11 11:35:00,92.65,92.74,92.63,92.72,20746.105862103075,57.5219,57.5778,57.5095,57.5654,20746.1059
2012-01-11 11:40:00,92.72,92.81,92.68,92.75,39615.67953567421,57.5654,57.6213,57.5406,57.584,39615.6795
2012-01-11 11:45:00,92.75,93.05,92.69,93.0,24290.6666626634,57.584,57.7703,57.5468,57.7392,24290.6667
2012-01-11 11:50:00,92.97,92.97,92.72,92.78,37739.14734714227,57.7206,57.7206,57.5654,57.6026,37739.1473
2012-01-11 11:55:00,92.8,92.88,92.75,92.79,17931.30757930517,57.6151,57.6647,57.584,57.6088,17931.3076
2012-01-11 12:00:00,92.79,93.03,92.77,92.83,39094.42059441534,57.6088,57.7578,57.5964,57.6337,39094.4206
2012-01-11 12:05:00,92.83,92.86,92.7,92.76,49206.84405483744,57.6337,57.6523,57.553,57.5902,49206.8441
2012-01-11 12:10:00,92.78,92.89,92.74,92.74,43785.75106574518,57.6026,57.6709,57.5778,57.5778,43785.7511
2012-01-11 12:15:00,92.74,92.91,92.69,92.91,73914.51787050793,57.5778,57.6833,57.5468,57.6833,73914.5179
2012-01-11 12:20:00,92.89,92.91,92.75,92.75,23977.911297908075,57.6709,57.6833,57.584,57.584,23977.9113
2012-01-11 12:25:00,92.76,92.78,92.7,92.72,7714.632330631293,57.5902,57.6026,57.553,57.5654,7714.6323
2012-01-11 12:30:00,92.76,92.76,92.6,92.62,11780.45207245049,57.5902,57.5902,57.4909,57.5033,11780.4521
2012-01-11 12:35:00,92.62,92.7,92.55,92.59,35341.356217351466,57.5033,57.553,57.4598,57.4847,35341.3562
2012-01-11 12:40:00,92.59,92.64,92.55,92.55,6463.6108716100025,57.4847,57.5157,57.4598,57.4598,6463.6109
2012-01-11 12:45:00,92.56,92.69,92.56,92.58,30441.52216951808,57.466,57.5468,57.466,57.4785,30441.5222
2012-01-11 12:50:00,92.6,92.72,92.6,92.67,21892.87553287259,57.4909,57.5654,57.4909,57.5343,21892.8755
2012-01-11 12:55:00,92.67,92.7,92.58,92.64,16471.78254378033,57.5343,57.553,57.4785,57.5157,16471.7825
2012-01-11 13:00:00,92.68,92.87,92.63,92.83,35549.859793855016,57.5406,57.6585,57.5095,57.6337,35549.8598
2012-01-11 13:05:00,92.82,92.85,92.74,92.81,23039.645203642107,57.6275,57.6461,57.5778,57.6213,23039.6452
2012-01-11 13:10:00,92.85,92.85,92.73,92.81,13552.732472730651,57.6461,57.6461,57.5716,57.6213,13552.7325
2012-01-11 13:15:00,92.79,92.85,92.78,92.78,7714.632330631293,57.6088,57.6461,57.6026,57.6026,7714.6323
2012-01-11 13:20:00,92.8,92.91,92.8,92.81,21371.61659161372,57.6151,57.6833,57.6151,57.6213,21371.6166
2012-01-11 13:25:00,92.8,92.91,92.78,92.89,20746.105862103075,57.6151,57.6833,57.6026,57.6709,20746.1059
2012-01-11 13:30:00,92.92,92.92,92.85,92.85,16054.775390773231,57.6896,57.6896,57.6461,57.6461,16054.7754
2012-01-11 13:35:00,92.85,92.92,92.79,92.84,29294.75249874856,57.6461,57.6896,57.6088,57.6399,29294.7525
2012-01-11 13:40:00,92.84,92.87,92.78,92.87,16888.789696787426,57.6399,57.6585,57.6026,57.6585,16888.7897
2012-01-11 13:45:00,92.86,92.9,92.7,92.74,34298.83833483372,57.6523,57.6771,57.553,57.5778,34298.8383
2012-01-11 13:50:00,92.76,92.77,92.63,92.74,22831.14162713856,57.5902,57.5964,57.5095,57.5778,22831.1416
2012-01-11 13:55:00,92.76,92.76,92.44,92.45,75791.05005903987,57.5902,57.5902,57.3915,57.3978,75791.0501
2012-01-11 14:00:00,92.45,92.79,92.44,92.72,59319.26751525954,57.3978,57.6088,57.3915,57.5654,59319.2675
2012-01-11 14:05:00,92.72,92.76,92.62,92.69,23039.645203642107,57.5654,57.5902,57.5033,57.5468,23039.6452
2012-01-11 14:10:00,92.69,92.8,92.63,92.71,15533.516449514362,57.5468,57.6151,57.5095,57.5592,15533.5164
2012-01-11 14:15:00,92.71,92.77,92.69,92.75,8444.394848393713,57.5592,57.5964,57.5468,57.584,8444.3948
2012-01-11 14:20:00,92.75,92.75,92.49,92.54,35966.86694686212,57.584,57.584,57.4226,57.4536,35966.8669
2012-01-11 14:25:00,92.54,92.56,92.32,92.36,87884.25749624569,57.4536,57.466,57.317,57.3419,87884.2575
2012-01-11 14:30:00,92.39,92.58,92.39,92.55,17410.048638046297,57.3605,57.4785,57.3605,57.4598,17410.0486
2012-01-11 14:35:00,92.55,92.57,92.5,92.57,18765.32188531936,57.4598,57.4723,57.4288,57.4723,18765.3219
2012-01-11 14:40:00,92.58,92.79,92.55,92.74,27418.220310216624,57.4785,57.6088,57.4598,57.5778,27418.2203
2012-01-11 14:45:00,92.75,92.78,92.67,92.72,24499.170239166942,57.584,57.6026,57.5343,57.5654,24499.1702
2012-01-11 14:50:00,92.73,92.76,92.59,92.59,17514.300426298072,57.5716,57.5902,57.4847,57.4847,17514.3004
2012-01-11 14:55:00,92.61,92.66,92.58,92.62,56504.46923246163,57.4971,57.5281,57.4785,57.5033,56504.4692
2012-01-11 15:00:00,92.63,92.65,92.58,92.58,25541.68812168469,57.5095,57.5219,57.4785,57.4785,25541.6881
2012-01-11 15:05:00,92.6,92.65,92.53,92.53,29086.248922245013,57.4909,57.5219,57.4474,57.4474,29086.2489
2012-01-11 15:10:00,92.55,92.59,92.5,92.59,28877.745345741463,57.4598,57.4847,57.4288,57.4847,28877.7453
2012-01-11 15:15:00,92.58,92.64,92.51,92.54,27105.464945461303,57.4785,57.5157,57.435,57.4536,27105.4649
2012-01-11 15:20:00,92.52,92.65,92.51,92.62,18556.81830881581,57.4412,57.5219,57.435,57.5033,18556.8183
2012-01-11 15:25:00,92.63,92.83,92.63,92.8,31692.54362853937,57.5095,57.6337,57.5095,57.6151,31692.5436
2012-01-11 15:30:00,92.8,92.81,92.64,92.64,27418.220310216624,57.6151,57.6213,57.5157,57.5157,27418.2203
2012-01-11 15:35:00,92.63,92.72,92.63,92.71,23560.90414490098,57.5095,57.5654,57.5095,57.5592,23560.9041
2012-01-11 15:40:00,92.69,92.82,92.69,92.81,31171.2846872805,57.5468,57.6275,57.5468,57.6213,31171.2847
2012-01-11 15:45:00,92.81,92.86,92.72,92.83,57025.728173720505,57.6213,57.6523,57.5654,57.6337,57025.7282
2012-01-11 15:50:00,92.84,92.9,92.78,92.86,79856.86980085907,57.6399,57.6771,57.6026,57.6523,79856.8698
2012-01-11 15:55:00,92.85,92.86,92.63,92.65,176394.025722002,57.6461,57.6523,57.5095,57.5219,176394.0257
2012-01-12 09:30:00,92.39,94.0,92.39,93.94,183691.6508996262,57.3605,58.3601,57.3605,58.3228,183691.6509
2012-01-12 09:35:00,93.93,94.14,93.39,93.53,75269.791117781,58.3166,58.447,57.9814,58.0683,75269.7911
2012-01-12 09:40:00,93.39,94.03,93.17,94.03,70369.95706994762,57.9814,58.3787,57.8448,58.3787,70369.9571
2012-01-12 09:45:00,94.0,94.15,93.79,94.15,64531.856927848254,58.3601,58.4532,58.2297,58.4532,64531.8569
2012-01-12 09:50:00,94.13,94.34,93.95,94.34,71620.9785289689,58.4408,58.5712,58.329,58.5712,71620.9785
2012-01-12 09:55:00,94.37,94.48,93.62,94.0,71829.48210547245,58.5898,58.6581,58.1242,58.3601,71829.4821
2012-01-12 10:00:00,94.0,94.42,93.96,94.23,63072.33189232341,58.3601,58.6208,58.3352,58.5029,63072.3319
2012-01-12 10:05:00,94.23,94.23,93.88,94.0,150122.5750825549,58.5029,58.5029,58.2856,58.3601,150122.5751
2012-01-12 10:10:00,94.0,94.02,93.52,93.66,115406.72959471408,58.3601,58.3725,58.0621,58.149,115406.7296
2012-01-12 10:15:00,93.67,93.89,93.67,93.76,143137.70526968603,58.1552,58.2918,58.1552,58.2111,143137.7053
2012-01-12 10:20:00,93.76,94.1,93.74,93.79,143763.21599919666,58.2111,58.4222,58.1987,58.2297,143763.216
2012-01-12 10:25:00,93.79,94.01,93.7,93.95,137403.85691583843,58.2297,58.3663,58.1738,58.329,137403.8569
2012-01-12 10:30:00,93.94,94.13,93.92,94.07,98100.93274491956,58.3228,58.4408,58.3104,58.4035,98100.9327
2012-01-12 10:35:00,94.03,94.2,93.97,94.06,83505.68238967116,58.3787,58.4842,58.3415,58.3973,83505.6824
2012-01-12 10:40:00,94.04,94.07,93.82,93.92,101228.48639247278,58.3849,58.4035,58.2483,58.3104,101228.4864
2012-01-12 10:45:00,93.93,94.01,93.75,93.88,39615.67953567421,58.3166,58.3663,58.2049,58.2856,39615.6795
2012-01-12 10:50:00,93.87,94.04,93.81,94.0,40136.93847693308,58.2794,58.3849,58.2421,58.3601,40136.9385
2012-01-12 10:55:00,93.99,94.23,93.98,94.18,40553.94562994018,58.3539,58.5029,58.3477,58.4718,40553.9456
2012-01-12 11:00:00,94.2,94.24,94.14,94.19,35341.356217351466,58.4842,58.5091,58.447,58.478,35341.3562
2012-01-12 11:05:00,94.16,94.36,94.16,94.32,44515.5135835076,58.4594,58.5836,58.4594,58.5587,44515.5136
2012-01-12 11:10:00,94.31,94.45,94.29,94.43,44828.26894826292,58.5525,58.6395,58.5401,58.627,44828.2689
2012-01-12 11:15:00,94.43,94.67,94.35,94.52,83922.68954267826,58.627,58.776,58.5774,58.6829,83922.6895
2012-01-12 11:20:00,94.53,94.54,94.2,94.2,54836.44062043325,58.6891,58.6953,58.4842,58.4842,54836.4406
2012-01-12 11:25:00,94.2,94.44,94.07,94.32,55566.20313819567,58.4842,58.6333,58.4035,58.5587,55566.2031
2012-01-12 11:30:00,94.33,94.37,94.18,94.37,53689.67094966373,58.565,58.5898,58.4718,58.5898,53689.6709
2012-01-12 11:35:00,94.4,94.44,94.31,94.34,98517.93989792666,58.6084,58.6333,58.5525,58.5712,98517.9399
2012-01-12 11:40:00,94.33,94.35,94.2,94.32,45349.52788952179,58.565,58.5774,58.4842,58.5587,45349.5279
2012-01-12 11:45:00,94.31,94.43,94.29,94.37,31796.79541679114,58.5525,58.627,58.5401,58.5898,31796.7954
2012-01-12 11:50:00,94.4,94.44,94.24,94.24,28043.73103972727,58.6084,58.6333,58.5091,58.5091,28043.731
2012-01-12 11:55:00,94.22,94.33,94.1,94.32,38156.15450014937,58.4967,58.565,58.4222,58.5587,38156.1545
2012-01-12 12:00:00,94.31,94.39,94.26,94.28,16367.530755528556,58.5525,58.6022,58.5215,58.5339,16367.5308
2012-01-12 12:05:00,94.26,94.36,94.24,94.34,15220.76108475904,58.5215,58.5836,58.5091,58.5712,15220.7611
2012-01-12 12:10:00,94.34,94.42,94.3,94.37,37739.14734714227,58.5712,58.6208,58.5463,58.5898,37739.1473
2012-01-12 12:15:00,94.36,94.55,94.33,94.53,90073.54504953294,58.5836,58.7015,58.565,58.6891,90073.545
2012-01-12 12:20:00,94.54,94.61,94.46,94.5,43264.49212448631,58.6953,58.7388,58.6457,58.6705,43264.4921
2012-01-12 12:25:00,94.52,94.64,94.52,94.63,23248.148780145657,58.6829,58.7574,58.6829,58.7512,23248.1488
2012-01-12 12:30:00,94.62,94.99,94.62,94.91,72767.74819973842,58.745,58.9747,58.745,58.9251,72767.7482
2012-01-12 12:35:00,94.9,95.0,94.85,94.89,31796.79541679114,58.9188,58.9809,58.8878,58.9126,31796.7954
2012-01-12 12:40:00,94.88,94.98,94.76,94.97,28460.738192734367,58.9064,58.9685,58.8319,58.9623,28460.7382
2012-01-12 12:45:00,94.98,95.01,94.9,95.01,30650.025746021627,58.9685,58.9871,58.9188,58.9871,30650.0257
2012-01-12 12:50:00,95.01,95.14,94.99,95.14,35237.104429099694,58.9871,59.0678,58.9747,59.0678,35237.1044
2012-01-12 12:55:00,95.14,95.43,95.11,95.4,52230.14591413889,59.0678,59.2479,59.0492,59.2293,52230.1459
2012-01-12 13:00:00,95.41,95.61,95.41,95.59,65678.62659861778,59.2355,59.3596,59.2355,59.3472,65678.6266
2012-01-12 13:05:00,95.6,95.69,95.35,95.36,61821.310433302126,59.3534,59.4093,59.1982,59.2044,61821.3104
2012-01-12 13:10:00,95.34,95.44,95.27,95.38,34820.097276092594,59.192,59.2541,59.1486,59.2169,34820.0973
2012-01-12 13:15:00,95.37,95.44,95.32,95.42,24603.42202741872,59.2106,59.2541,59.1796,59.2417,24603.422
2012-01-12 13:20:00,95.4,95.41,95.27,95.3,26479.954215950656,59.2293,59.2355,59.1486,59.1672,26479.9542
2012-01-12 13:25:00,95.3,95.3,95.14,95.16,105711.31328729908,59.1672,59.1672,59.0678,59.0803,105711.3133
2012-01-12 13:30:00,95.16,95.29,95.15,95.2,21475.868379865493,59.0803,59.161,59.0741,59.1051,21475.8684
2012-01-12 13:35:00,95.22,95.33,94.96,94.97,73914.51787050793,59.1175,59.1858,58.9561,58.9623,73914.5179
2012-01-12 13:40:00,94.96,94.96,94.78,94.86,95286.13446212166,58.9561,58.9561,58.8443,58.894,95286.1345
2012-01-12 13:45:00,94.87,94.99,94.83,94.85,46183.54219553599,58.9002,58.9747,58.8754,58.8878,46183.5422
2012-01-12 13:50:00,94.85,94.87,94.65,94.67,89656.53789652584,58.8878,58.9002,58.7636,58.776,89656.5379
2012-01-12 13:55:00,94.68,94.91,94.67,94.87,42117.72245371679,58.7823,58.9251,58.776,58.9002,42117.7225
2012-01-12 14:00:00,94.87,94.94,94.81,94.9,30754.2775342734,58.9002,58.9437,58.863,58.9188,30754.2775
2012-01-12 14:05:00,94.9,94.95,94.43,94.43,53689.67094966373,58.9188,58.9499,58.627,58.627,53689.6709
2012-01-12 14:10:00,94.42,94.45,94.0,94.09,152937.3733653528,58.6208,58.6395,58.3601,58.416,152937.3734
2012-01-12 14:15:00,94.09,94.18,93.8,94.16,145222.74103472152,58.416,58.4718,58.2359,58.4594,145222.741
2012-01-12 14:20:00,94.16,94.22,94.0,94.01,85486.46636645487,58.4594,58.4967,58.3601,58.3663,85486.4664
2012-01-12 14:25:00,94.0,94.04,93.91,93.95,150852.33760031732,58.3601,58.3849,58.3042,58.329,150852.3376
2012-01-12 14:30:00,93.97,94.11,93.91,94.01,156481.93416591315,58.3415,58.4284,58.3042,58.3663,156481.9342
2012-01-12 14:35:00,94.02,94.29,94.0,94.15,74123.02144701149,58.3725,58.5401,58.3601,58.4532,74123.0214
2012-01-12 14:40:00,94.13,94.29,94.13,94.2,41283.7081477026,58.4408,58.5401,58.4408,58.4842,41283.7081
2012-01-12 14:45:00,94.2,94.27,94.1,94.14,71829.48210547245,58.4842,58.5277,58.4222,58.447,71829.4821
2012-01-12 14:50:00,94.14,94.2,94.02,94.02,32630.809722805338,58.447,58.4842,58.3725,58.3725,32630.8097
2012-01-12 14:55:00,94.01,94.05,93.88,93.93,36383.87409986921,58.3663,58.3911,58.2856,58.3166,36383.8741
2012-01-12 15:00:00,93.92,93.92,93.64,93.67,66616.89269288373,58.3104,58.3104,58.1366,58.1552,66616.8927
2012-01-12 15:05:00,93.69,93.69,93.48,93.5,82254.66093064987,58.1676,58.1676,58.0372,58.0497,82254.6609
2012-01-12 15:10:00,93.49,93.59,93.45,93.56,83714.18596617471,58.0434,58.1055,58.0186,58.0869,83714.186
2012-01-12 15:15:00,93.56,93.66,93.53,93.56,58485.25320924535,58.0869,58.149,58.0683,58.0869,58485.2532
2012-01-12 15:20:00,93.57,93.69,93.57,93.64,51917.39054938357,58.0931,58.1676,58.0931,58.1366,51917.3905
2012-01-12 15:25:00,93.64,93.72,93.57,93.61,70786.9642229547,58.1366,58.1862,58.0931,58.1179,70786.9642
2012-01-12 15:30:00,93.57,93.62,93.47,93.49,70265.70528169583,58.0931,58.1242,58.031,58.0434,70265.7053
2012-01-12 15:35:00,93.47,93.7,93.39,93.61,111132.40627639134,58.031,58.1738,57.9814,58.1179,111132.4063
2012-01-12 15:40:00,93.61,93.84,93.54,93.84,100915.73102771748,58.1179,58.2607,58.0745,58.2607,100915.731
2012-01-12 15:45:00,93.85,94.11,93.85,94.09,136465.5908215725,58.2669,58.4284,58.2669,58.416,136465.5908
2012-01-12 15:50:00,94.1,94.21,94.03,94.2,135110.3175742994,58.4222,58.4905,58.3787,58.4842,135110.3176
2012-01-12 15:55:00,94.2,94.21,93.79,93.84,215384.1945281656,58.4842,58.4905,58.2297,58.2607,215384.1945
2012-01-13 09:30:00,93.2,93.42,92.91,93.1,130731.7424677249,57.8634,58.0,57.6833,57.8013,130731.7425
2012-01-13 09:35:00,93.11,93.47,92.98,93.33,107170.83832282393,57.8075,58.031,57.7268,57.9441,107170.8383
2012-01-13 09:40:00,93.32,93.34,92.61,92.77,101436.98996897634,57.9379,57.9503,57.4971,57.5964,101436.99
2012-01-13 09:45:00,92.77,93.39,92.73,92.99,65782.87838686955,57.5964,57.9814,57.5716,57.733,65782.8784
2012-01-13 09:50:00,93.08,93.14,92.75,92.94,67867.91415190503,57.7889,57.8261,57.584,57.702,67867.9142
2012-01-13 09:55:00,92.96,93.23,92.76,92.92,68806.180246171,57.7144,57.882,57.5902,57.6896,68806.1802
2012-01-13 10:00:00,92.93,93.01,92.79,93.01,40762.44920644373,57.6958,57.7454,57.6088,57.7454,40762.4492
2012-01-13 10:05:00,92.98,93.02,92.68,92.78,52751.40485539776,57.7268,57.7516,57.5406,57.6026,52751.4049
2012-01-13 10:10:00,92.74,92.8,92.45,92.66,69952.94991694052,57.5778,57.6151,57.3978,57.5281,69952.9499
2012-01-13 10:15:00,92.66,92.79,92.42,92.51,73289.00714099729,57.5281,57.6088,57.3791,57.435,73289.0071
2012-01-13 10:20:00,92.51,92.8,92.51,92.71,111757.91700590198,57.435,57.6151,57.435,57.5592,111757.917
2012-01-13 10:25:00,92.71,92.9,92.61,92.72,112279.17594716084,57.5592,57.6771,57.4971,57.5654,112279.1759
2012-01-13 10:30:00,92.7,92.79,92.45,92.47,190051.00998298443,57.553,57.6088,57.3978,57.4102,190051.01
2012-01-13 10:35:00,92.47,92.66,92.42,92.53,56712.97280896518,57.4102,57.5281,57.3791,57.4474,56712.9728
2012-01-13 10:40:00,92.54,92.54,92.31,92.52,79961.12158911084,57.4536,57.4536,57.3108,57.4412,79961.1216
2012-01-13 10:45:00,92.52,92.76,92.52,92.57,30545.77395776985,57.4412,57.5902,57.4412,57.4723,30545.774
2012-01-13 10:50:00,92.56,92.82,92.54,92.75,116657.75105373537,57.466,57.6275,57.4536,57.584,116657.7511
2012-01-13 10:55:00,92.75,92.92,92.6,92.71,56087.46207945454,57.584,57.6896,57.4909,57.5592,56087.4621
2012-01-13 11:00:00,92.72,92.87,92.61,92.87,39302.92417091889,57.5654,57.6585,57.4971,57.6585,39302.9242
2012-01-13 11:05:00,92.87,93.06,92.86,92.87,62863.82831581987,57.6585,57.7765,57.6523,57.6585,62863.8283
2012-01-13 11:10:00,92.87,93.11,92.84,93.11,39511.42774742244,57.6585,57.8075,57.6399,57.8075,39511.4277
2012-01-13 11:15:00,93.12,93.35,93.12,93.19,45141.02431301824,57.8137,57.9565,57.8137,57.8572,45141.0243
2012-01-13 11:20:00,93.2,93.32,93.15,93.25,22101.37910937614,57.8634,57.9379,57.8324,57.8944,22101.3791
2012-01-13 11:25:00,93.25,93.3,93.0,93.03,41075.20457119905,57.8944,57.9255,57.7392,57.7578,41075.2046
2012-01-13 11:30:00,93.04,93.17,93.02,93.06,31901.04720504292,57.7641,57.8448,57.7516,57.7765,31901.0472
2012-01-13 11:35:00,93.04,93.06,92.9,92.94,21997.127321124364,57.7641,57.7765,57.6771,57.702,21997.1273
2012-01-13 11:40:00,92.95,93.04,92.95,92.99,32005.29899329469,57.7082,57.7641,57.7082,57.733,32005.299
2012-01-13 11:45:00,92.98,93.05,92.94,93.04,14490.99856699662,57.7268,57.7703,57.702,57.7641,14490.9986
2012-01-13 11:50:00,93.04,93.21,93.04,93.05,30962.78111077695,57.7641,57.8696,57.7641,57.7703,30962.7811
2012-01-13 11:55:00,93.08,93.12,93.0,93.02,19912.09155608888,57.7889,57.8137,57.7392,57.7516,19912.0916
2012-01-13 12:00:00,93.02,93.02,92.85,93.0,20746.105862103075,57.7516,57.7516,57.6461,57.7392,20746.1059
2012-01-13 12:05:00,93.0,93.03,92.93,93.01,19390.832614830008,57.7392,57.7578,57.6958,57.7454,19390.8326
2012-01-13 12:10:00,93.02,93.02,92.78,92.8,26896.96136895776,57.7516,57.7516,57.6026,57.6151,26896.9614
2012-01-13 12:15:00,92.81,92.84,92.76,92.79,18869.573673571136,57.6213,57.6399,57.5902,57.6088,18869.5737
2012-01-13 12:20:00,92.81,92.81,92.68,92.73,23456.652356649203,57.6213,57.6213,57.5406,57.5716,23456.6524
2012-01-13 12:25:00,92.73,92.75,92.61,92.64,19078.07725007469,57.5716,57.584,57.4971,57.5157,19078.0773
2012-01-13 12:30:00,92.64,92.68,92.56,92.6,19599.33619133356,57.5157,57.5406,57.466,57.4909,19599.3362
2012-01-13 12:35:00,92.6,92.64,92.53,92.6,14386.746778744844,57.4909,57.5157,57.4474,57.4909,14386.7468
2012-01-13 12:40:00,92.6,92.6,92.54,92.59,24603.42202741872,57.4909,57.4909,57.4536,57.4847,24603.422
2012-01-13 12:45:00,92.59,92.61,92.54,92.57,35966.86694686212,57.4847,57.4971,57.4536,57.4723,35966.8669
2012-01-13 12:50:00,92.59,92.75,92.58,92.74,48789.83690183034,57.4847,57.584,57.4785,57.5778,48789.8369
2012-01-13 12:55:00,92.73,92.78,92.66,92.7,48372.82974882325,57.5716,57.6026,57.5281,57.553,48372.8297
2012-01-13 13:00:00,92.69,92.69,92.54,92.54,29920.26322825921,57.5468,57.5468,57.4536,57.4536,29920.2632
2012-01-13 13:05:00,92.54,92.56,92.44,92.49,25228.932756929367,57.4536,57.466,57.3915,57.4226,25228.9328
2012-01-13 13:10:00,92.49,92.56,92.46,92.56,15533.516449514362,57.4226,57.466,57.404,57.466,15533.5164
2012-01-13 13:15:00,92.55,92.78,92.46,92.77,33881.83118182663,57.4598,57.6026,57.404,57.5964,33881.8312
2012-01-13 13:20:00,92.78,92.81,92.62,92.68,38781.665229660015,57.6026,57.6213,57.5033,57.5406,38781.6652
2012-01-13 13:25:00,92.71,92.76,92.6,92.72,23039.645203642107,57.5592,57.5902,57.4909,57.5654,23039.6452
2012-01-13 13:30:00,92.73,92.73,92.61,92.7,38051.9027118976,57.5716,57.5716,57.4971,57.553,38051.9027
2012-01-13 13:35:00,92.71,92.75,92.55,92.55,21371.61659161372,57.5592,57.584,57.4598,57.4598,21371.6166
2012-01-13 13:40:00,92.56,92.67,92.55,92.67,17305.796849794522,57.466,57.5343,57.4598,57.5343,17305.7968
2012-01-13 13:45:00,92.67,92.79,92.67,92.78,16054.775390773231,57.5343,57.6088,57.5343,57.6026,16054.7754
2012-01-13 13:50:00,92.8,92.93,92.71,92.71,34507.34191133727,57.6151,57.6958,57.5592,57.5592,34507.3419
2012-01-13 13:55:00,92.72,92.84,92.67,92.84,13031.47353147178,57.5654,57.6399,57.5343,57.6399,13031.4735
2012-01-13 14:00:00,92.84,92.94,92.8,92.84,22414.13447413146,57.6399,57.702,57.6151,57.6399,22414.1345
2012-01-13 14:05:00,92.84,92.91,92.76,92.88,16576.034332032104,57.6399,57.6833,57.5902,57.6647,16576.0343
2012-01-13 14:10:00,92.89,93.03,92.89,93.03,17722.804002801622,57.6709,57.7578,57.6709,57.7578,17722.804
2012-01-13 14:15:00,93.03,93.07,92.92,92.96,24290.6666626634,57.7578,57.7827,57.6896,57.7144,24290.6667
2012-01-13 14:20:00,92.95,93.08,92.95,93.03,26167.19885119533,57.7082,57.7889,57.7082,57.7578,26167.1989
2012-01-13 14:25:00,93.04,93.06,92.96,92.99,23248.148780145657,57.7641,57.7765,57.7144,57.733,23248.1488
2012-01-13 14:30:00,93.0,93.08,92.99,93.08,30024.51501651098,57.7392,57.7889,57.733,57.7889,30024.515
2012-01-13 14:35:00,93.09,93.14,92.93,93.0,46600.549348543085,57.7951,57.8261,57.6958,57.7392,46600.5493
2012-01-13 14:40:00,93.01,93.11,93.01,93.08,45766.53504252889,57.7454,57.8075,57.7454,57.7889,45766.535
2012-01-13 14:45:00,93.08,93.14,93.03,93.13,61091.5479155397,57.7889,57.8261,57.7578,57.8199,61091.5479
2012-01-13 14:50:00,93.12,93.24,93.06,93.23,36488.12588812099,57.8137,57.8882,57.7765,57.882,36488.1259
2012-01-13 14:55:00,93.22,93.41,93.2,93.37,49519.59941959276,57.8758,57.9938,57.8634,57.9689,49519.5994
2012-01-13 15:00:00,93.37,93.43,93.33,93.39,55149.19598518857,57.9689,58.0062,57.9441,57.9814,55149.196
2012-01-13 15:05:00,93.39,93.49,93.31,93.48,36905.13304112808,57.9814,58.0434,57.9317,58.0372,36905.133
2012-01-13 15:10:00,93.48,93.52,93.45,93.52,38260.40628840114,58.0372,58.0621,58.0186,58.0621,38260.4063
2012-01-13 15:15:00,93.52,93.64,93.49,93.49,33881.83118182663,58.0621,58.1366,58.0434,58.0434,33881.8312
2012-01-13 15:20:00,93.52,93.53,93.38,93.5,33881.83118182663,58.0621,58.0683,57.9751,58.0497,33881.8312
2012-01-13 15:25:00,93.5,93.66,93.5,93.58,36696.62946462453,58.0497,58.149,58.0497,58.0993,36696.6295
2012-01-13 15:30:00,93.57,93.59,93.41,93.41,66304.13732812842,58.0931,58.1055,57.9938,57.9938,66304.1373
2012-01-13 15:35:00,93.42,93.53,93.36,93.4,56295.96565595809,58.0,58.0683,57.9627,57.9876,56295.9657
2012-01-13 15:40:00,93.41,93.44,93.2,93.22,98413.68810967488,57.9938,58.0124,57.8634,57.8758,98413.6881
2012-01-13 15:45:00,93.2,93.52,93.15,93.48,120202.3118542957,57.8634,58.0621,57.8324,58.0372,120202.3119
2012-01-13 15:50:00,93.47,93.57,93.43,93.57,84652.45206044069,58.031,58.0931,58.0062,58.0931,84652.4521
2012-01-13 15:55:00,93.57,93.64,93.51,93.63,152311.86263584218,58.0931,58.1366,58.0559,58.1304,152311.8626
2012-01-17 09:30:00,95.09,95.7,94.81,95.18,304623.72527168435,59.0368,59.4155,58.863,59.0927,304623.7253
2012-01-17 09:35:00,95.28,95.53,95.18,95.43,69640.19455218519,59.1548,59.31,59.0927,59.2479,69640.1946
2012-01-17 09:40:00,95.39,95.8,95.28,95.61,84443.94848393713,59.2231,59.4776,59.1548,59.3596,84443.9485
2012-01-17 09:45:00,95.59,95.83,95.57,95.82,60049.03003302196,59.3472,59.4962,59.3348,59.49,60049.03
2012-01-17 09:50:00,95.83,95.83,95.55,95.55,89969.29326128117,59.4962,59.4962,59.3224,59.3224,89969.2933
2012-01-17 09:55:00,95.6,95.61,95.28,95.43,92575.58796757551,59.3534,59.3596,59.1548,59.2479,92575.588
2012-01-17 10:00:00,95.4,95.44,95.01,95.14,62551.07295106454,59.2293,59.2541,58.9871,59.0678,62551.073
2012-01-17 10:05:00,95.15,95.39,95.06,95.37,56087.46207945454,59.0741,59.2231,59.0182,59.2106,56087.4621
2012-01-17 10:10:00,95.37,95.4,95.21,95.34,54627.9370439297,59.2106,59.2293,59.1113,59.192,54627.937
2012-01-17 10:15:00,95.37,95.54,95.28,95.38,39407.175959170665,59.2106,59.3162,59.1548,59.2169,39407.176
2012-01-17 10:20:00,95.37,95.68,95.29,95.68,32943.56508756066,59.2106,59.4031,59.161,59.4031,32943.5651
2012-01-17 10:25:00,95.66,95.78,95.58,95.58,33986.0829700784,59.3907,59.4652,59.341,59.341,33986.083
2012-01-17 10:30:00,95.6,95.61,95.44,95.55,30545.77395776985,59.3534,59.3596,59.2541,59.3224,30545.774
2012-01-17 10:35:00,95.54,95.54,95.3,95.37,20746.105862103075,59.3162,59.3162,59.1672,59.2106,20746.1059
2012-01-17 10:40:00,95.36,95.39,95.22,95.34,34820.097276092594,59.2044,59.2231,59.1175,59.192,34820.0973
2012-01-17 10:45:00,95.33,95.33,95.04,95.05,22414.13447413146,59.1858,59.1858,59.0058,59.012,22414.1345
2012-01-17 10:50:00,95.03,95.19,95.01,95.14,24603.42202741872,58.9996,59.0989,58.9871,59.0678,24603.422
2012-01-17 10:55:00,95.15,95.47,95.13,95.47,17618.552214549847,59.0741,59.2727,59.0616,59.2727,17618.5522
2012-01-17 11:00:00,95.48,95.54,95.35,95.43,43890.00285399696,59.2789,59.3162,59.1982,59.2479,43890.0029
2012-01-17 11:05:00,95.44,95.48,95.35,95.45,31692.54362853937,59.2541,59.2789,59.1982,59.2603,31692.5436
2012-01-17 11:10:00,95.43,95.55,95.41,95.52,50979.124455117606,59.2479,59.3224,59.2355,59.3038,50979.1245
2012-01-17 11:15:00,95.52,95.73,95.5,95.71,34298.83833483372,59.3038,59.4341,59.2914,59.4217,34298.8383
2012-01-17 11:20:00,95.71,95.8,95.61,95.79,28981.99713399324,59.4217,59.4776,59.3596,59.4714,28981.9971
2012-01-17 11:25:00,95.78,95.81,95.7,95.77,31588.291840287595,59.4652,59.4838,59.4155,59.459,31588.2918
2012-01-17 11:30:00,95.77,95.79,95.66,95.77,43264.49212448631,59.459,59.4714,59.3907,59.459,43264.4921
2012-01-17 11:35:00,95.78,95.79,95.7,95.7,32735.06151105712,59.4652,59.4714,59.4155,59.4155,32735.0615
2012-01-17 11:40:00,95.7,95.82,95.69,95.74,31379.788263784045,59.4155,59.49,59.4093,59.4404,31379.7883
2012-01-17 11:45:00,95.75,95.91,95.67,95.89,42743.23318322744,59.4466,59.5459,59.3969,59.5335,42743.2332
2012-01-17 11:50:00,95.88,96.13,95.88,96.08,103105.01858100473,59.5273,59.6825,59.5273,59.6514,103105.0186
2012-01-17 11:55:00,96.09,96.14,95.99,96.08,25854.44348644001,59.6577,59.6887,59.5956,59.6514,25854.4435
2012-01-17 12:00:00,96.1,96.14,95.97,95.99,31379.788263784045,59.6639,59.6887,59.5832,59.5956,31379.7883
2012-01-17 12:05:00,96.02,96.04,95.95,95.99,29294.75249874856,59.6142,59.6266,59.5707,59.5956,29294.7525
2012-01-17 12:10:00,95.98,96.03,95.88,95.95,45975.03861903244,59.5894,59.6204,59.5273,59.5707,45975.0386
2012-01-17 12:15:00,95.94,96.03,95.88,95.96,50666.36909036228,59.5645,59.6204,59.5273,59.5769,50666.3691
2012-01-17 12:20:00,95.96,95.96,95.84,95.92,14282.49499049307,59.5769,59.5769,59.5024,59.5521,14282.495
2012-01-17 12:25:00,95.93,95.93,95.62,95.64,28669.24176923792,59.5583,59.5583,59.3659,59.3783,28669.2418
2012-01-17 12:30:00,95.65,95.68,95.48,95.51,20746.105862103075,59.3845,59.4031,59.2789,59.2976,20746.1059
2012-01-17 12:35:00,95.51,95.51,95.29,95.5,39824.18311217776,59.2976,59.2976,59.161,59.2914,39824.1831
2012-01-17 12:40:00,95.46,95.54,95.43,95.5,17931.30757930517,59.2665,59.3162,59.2479,59.2914,17931.3076
2012-01-17 12:45:00,95.53,95.61,95.48,95.48,19182.32903832646,59.31,59.3596,59.2789,59.2789,19182.329
2012-01-17 12:50:00,95.5,95.6,95.48,95.58,25020.429180425817,59.2914,59.3534,59.2789,59.341,25020.4292
2012-01-17 12:55:00,95.59,95.59,95.32,95.39,30337.270381266306,59.3472,59.3472,59.1796,59.2231,30337.2704
2012-01-17 13:00:00,95.39,95.46,95.37,95.44,18973.82546182291,59.2231,59.2665,59.2106,59.2541,18973.8255
2012-01-17 13:05:00,95.44,95.59,95.43,95.53,20120.59513259243,59.2541,59.3472,59.2479,59.31,20120.5951
2012-01-17 13:10:00,95.52,95.53,95.37,95.38,24290.6666626634,59.3038,59.31,59.2106,59.2169,24290.6667
2012-01-17 13:15:00,95.41,95.45,95.37,95.43,29294.75249874856,59.2355,59.2603,59.2106,59.2479,29294.7525
2012-01-17 13:20:00,95.45,95.57,95.44,95.5,16784.53790853565,59.2603,59.3348,59.2541,59.2914,16784.5379
2012-01-17 13:25:00,95.54,95.62,95.51,95.59,11363.444919443393,59.3162,59.3659,59.2976,59.3472,11363.4449
2012-01-17 13:30:00,95.62,95.67,95.51,95.57,16054.775390773231,59.3659,59.3969,59.2976,59.3348,16054.7754
2012-01-17 13:35:00,95.55,95.6,95.48,95.49,18556.81830881581,59.3224,59.3534,59.2789,59.2851,18556.8183
2012-01-17 13:40:00,95.49,95.52,95.45,95.47,11050.68955468807,59.2851,59.3038,59.2603,59.2727,11050.6896
2012-01-17 13:45:00,95.48,95.49,95.38,95.41,21892.87553287259,59.2789,59.2851,59.2169,59.2355,21892.8755
2012-01-17 13:50:00,95.44,95.65,95.42,95.64,22205.630897627914,59.2541,59.3845,59.2417,59.3783,22205.6309
2012-01-17 13:55:00,95.61,95.64,95.55,95.59,22518.38626238324,59.3596,59.3783,59.3224,59.3472,22518.3863
2012-01-17 14:00:00,95.61,95.65,95.55,95.58,24811.925603922267,59.3596,59.3845,59.3224,59.341,24811.9256
2012-01-17 14:05:00,95.59,95.68,95.55,95.64,35549.859793855016,59.3472,59.4031,59.3224,59.3783,35549.8598
2012-01-17 14:10:00,95.63,95.7,95.61,95.7,24603.42202741872,59.3721,59.4155,59.3596,59.4155,24603.422
2012-01-17 14:15:00,95.71,95.77,95.67,95.73,28460.738192734367,59.4217,59.459,59.3969,59.4341,28460.7382
2012-01-17 14:20:00,95.73,95.81,95.71,95.78,27209.71673371308,59.4341,59.4838,59.4217,59.4652,27209.7167
2012-01-17 14:25:00,95.81,95.87,95.77,95.8,42638.981394975664,59.4838,59.5211,59.459,59.4776,42638.9814
2012-01-17 14:30:00,95.8,95.84,95.6,95.66,47538.81544280905,59.4776,59.5024,59.3534,59.3907,47538.8154
2012-01-17 14:35:00,95.65,95.7,95.54,95.57,41179.45635945082,59.3845,59.4155,59.3162,59.3348,41179.4564
2012-01-17 14:40:00,95.57,95.65,95.46,95.51,27626.72388672017,59.3348,59.3845,59.2665,59.2976,27626.7239
2012-01-17 14:45:00,95.51,95.51,95.27,95.32,35862.61515861034,59.2976,59.2976,59.1486,59.1796,35862.6152
2012-01-17 14:50:00,95.31,95.32,95.05,95.08,79022.85549484487,59.1734,59.1796,59.012,59.0306,79022.8555
2012-01-17 14:55:00,95.08,95.15,95.0,95.03,49728.10299609631,59.0306,59.0741,58.9809,58.9996,49728.103
2012-01-17 15:00:00,95.02,95.2,95.0,95.18,47121.80828980196,58.9933,59.1051,58.9809,59.0927,47121.8083
2012-01-17 15:05:00,95.19,95.23,94.94,94.98,160443.50211948054,59.0989,59.1237,58.9437,58.9685,160443.5021
2012-01-17 15:10:00,94.99,95.19,94.92,95.14,83609.93417792294,58.9747,59.0989,58.9313,59.0678,83609.9342
2012-01-17 15:15:00,95.14,95.14,94.99,95.01,39407.175959170665,59.0678,59.0678,58.9747,58.9871,39407.176
2012-01-17 15:20:00,95.03,95.15,95.01,95.13,30545.77395776985,58.9996,59.0741,58.9871,59.0616,30545.774
2012-01-17 15:25:00,95.11,95.26,95.09,95.16,33152.06866406421,59.0492,59.1423,59.0368,59.0803,33152.0687
2012-01-17 15:30:00,95.16,95.27,95.13,95.27,53272.66379665664,59.0803,59.1486,59.0616,59.1486,53272.6638
2012-01-17 15:35:00,95.27,95.27,94.99,95.09,90386.30041428829,59.1486,59.1486,58.9747,59.0368,90386.3004
2012-01-17 15:40:00,95.11,95.23,95.07,95.23,63176.58368057519,59.0492,59.1237,59.0244,59.1237,63176.5837
2012-01-17 15:45:00,95.22,95.31,95.04,95.09,123225.61371359717,59.1175,59.1734,59.0058,59.0368,123225.6137
2012-01-17 15:50:00,95.1,95.15,95.01,95.06,115823.73674772118,59.043,59.0741,58.9871,59.0182,115823.7367
2012-01-17 15:55:00,95.06,95.29,95.05,95.2,179938.58652256234,59.0182,59.161,59.012,59.1051,179938.5865
2012-01-18 09:30:00,95.36,95.36,94.1,94.24,90177.79683778471,59.2044,59.2044,58.4222,58.5091,90177.7968
2012-01-18 09:35:00,94.2,94.91,94.2,94.87,43785.75106574518,58.4842,58.9251,58.4842,58.9002,43785.7511
2012-01-18 09:40:00,94.86,95.35,94.75,95.35,46809.05292504664,58.894,59.1982,58.8257,59.1982,46809.0529
2012-01-18 09:45:00,95.35,95.82,95.31,95.74,68910.43203442277,59.1982,59.49,59.1734,59.4404,68910.432
2012-01-18 09:50:00,95.74,96.16,95.6,95.94,120306.56364254748,59.4404,59.7011,59.3534,59.5645,120306.5636
2012-01-18 09:55:00,95.95,96.25,95.93,96.21,154918.15734213652,59.5707,59.757,59.5583,59.7322,154918.1573
2012-01-18 10:00:00,96.21,96.35,95.77,95.83,156377.68237766135,59.7322,59.8191,59.459,59.4962,156377.6824
2012-01-18 10:05:00,95.84,95.87,95.48,95.59,85799.2217312102,59.5024,59.5211,59.2789,59.3472,85799.2217
2012-01-18 10:10:00,95.59,95.88,95.57,95.76,75686.7982707881,59.3472,59.5273,59.3348,59.4528,75686.7983
2012-01-18 10:15:00,95.77,95.94,95.65,95.91,87258.74676673504,59.459,59.5645,59.3845,59.5459,87258.7468
2012-01-18 10:20:00,95.92,96.22,95.88,96.07,46600.549348543085,59.5521,59.7384,59.5273,59.6452,46600.5493
2012-01-18 10:25:00,96.08,96.18,95.95,95.97,137299.60512758666,59.6514,59.7135,59.5707,59.5832,137299.6051
2012-01-18 10:30:00,95.99,96.37,95.99,96.32,47538.81544280905,59.5956,59.8315,59.5956,59.8005,47538.8154
2012-01-18 10:35:00,96.32,96.4,96.31,96.38,29503.25607525211,59.8005,59.8501,59.7942,59.8377,29503.2561
2012-01-18 10:40:00,96.4,96.42,96.2,96.27,25124.680968677592,59.8501,59.8625,59.726,59.7694,25124.681
2012-01-18 10:45:00,96.27,96.31,95.83,95.86,74018.7696587597,59.7694,59.7942,59.4962,59.5149,74018.7697
2012-01-18 10:50:00,95.86,95.86,95.65,95.77,96641.40770939473,59.5149,59.5149,59.3845,59.459,96641.4077
2012-01-18 10:55:00,95.78,95.88,95.6,95.63,63280.83546882696,59.4652,59.5273,59.3534,59.3721,63280.8355
2012-01-18 11:00:00,95.63,95.75,95.61,95.67,115510.98138296584,59.3721,59.4466,59.3596,59.3969,115510.9814
2012-01-18 11:05:00,95.67,95.69,95.61,95.68,72350.74104673132,59.3969,59.4093,59.3596,59.4031,72350.741
2012-01-18 11:10:00,95.68,95.7,95.56,95.61,56087.46207945454,59.4031,59.4155,59.3286,59.3596,56087.4621
2012-01-18 11:15:00,95.61,95.66,95.56,95.61,56921.47638546873,59.3596,59.3907,59.3286,59.3596,56921.4764
2012-01-18 11:20:00,95.63,95.71,95.55,95.66,38573.16165315647,59.3721,59.4217,59.3224,59.3907,38573.1617
2012-01-18 11:25:00,95.66,95.71,95.44,95.45,56608.72102071341,59.3907,59.4217,59.2541,59.2603,56608.721
2012-01-18 11:30:00,95.47,95.7,95.42,95.55,37843.39913539405,59.2727,59.4155,59.2417,59.3224,37843.3991
2012-01-18 11:35:00,95.54,95.62,95.4,95.59,44411.26179525583,59.3162,59.3659,59.2293,59.3472,44411.2618
2012-01-18 11:40:00,95.57,95.78,95.54,95.75,48372.82974882325,59.3348,59.4652,59.3162,59.4466,48372.8297
2012-01-18 11:45:00,95.72,95.79,95.6,95.6,41804.96708896147,59.4279,59.4714,59.3534,59.3534,41804.9671
2012-01-18 11:50:00,95.6,95.67,95.51,95.58,29503.25607525211,59.3534,59.3969,59.2976,59.341,29503.2561
2012-01-18 11:55:00,95.61,95.66,95.48,95.62,74957.03575302567,59.3596,59.3907,59.2789,59.3659,74957.0358
2012-01-18 12:00:00,95.62,95.78,95.61,95.67,19078.07725007469,59.3659,59.4652,59.3596,59.3969,19078.0773
2012-01-18 12:05:00,95.65,95.75,95.61,95.69,18556.81830881581,59.3845,59.4466,59.3596,59.4093,18556.8183
2012-01-18 12:10:00,95.68,95.86,95.65,95.84,24916.17739217404,59.4031,59.5149,59.3845,59.5024,24916.1774
2012-01-18 12:15:00,95.84,95.86,95.66,95.67,52751.40485539776,59.5024,59.5149,59.3907,59.3969,52751.4049
2012-01-18 12:20:00,95.68,95.84,95.63,95.78,63802.09441008583,59.4031,59.5024,59.3721,59.4652,63802.0944
2012-01-18 12:25:00,95.79,95.84,95.65,95.84,149601.31614129603,59.4714,59.5024,59.3845,59.5024,149601.3161
2012-01-18 12:30:00,95.82,95.92,95.75,95.84,38677.41344140824,59.49,59.5521,59.4466,59.5024,38677.4134
2012-01-18 12:35:00,95.87,95.95,95.77,95.93,24811.925603922267,59.5211,59.5707,59.459,59.5583,24811.9256
2012-01-18 12:40:00,95.95,96.16,95.93,96.08,32735.06151105712,59.5707,59.7011,59.5583,59.6514,32735.0615
2012-01-18 12:45:00,96.08,96.16,95.97,96.11,21163.11301511017,59.6514,59.7011,59.5832,59.6701,21163.113
2012-01-18 12:50:00,96.11,96.11,96.02,96.09,17201.54506154275,59.6701,59.6701,59.6142,59.6577,17201.5451
2012-01-18 12:55:00,96.07,96.31,95.99,96.28,23352.40056839743,59.6452,59.7942,59.5956,59.7756,23352.4006
2012-01-18 13:00:00,96.31,96.31,96.04,96.11,27418.220310216624,59.7942,59.7942,59.6266,59.6701,27418.2203
2012-01-18 13:05:00,96.12,96.36,96.1,96.36,25020.429180425817,59.6763,59.8253,59.6639,59.8253,25020.4292
2012-01-18 13:10:00,96.32,96.42,96.23,96.3,44619.76537175937,59.8005,59.8625,59.7446,59.788,44619.7654
2012-01-18 13:15:00,96.27,96.29,96.17,96.18,36071.11873511389,59.7694,59.7818,59.7073,59.7135,36071.1187
2012-01-18 13:20:00,96.17,96.21,96.11,96.21,20954.60943860662,59.7073,59.7322,59.6701,59.7322,20954.6094
2012-01-18 13:25:00,96.18,96.23,96.11,96.2,17931.30757930517,59.7135,59.7446,59.6701,59.726,17931.3076
2012-01-18 13:30:00,96.23,96.32,96.17,96.23,27418.220310216624,59.7446,59.8005,59.7073,59.7446,27418.2203
2012-01-18 13:35:00,96.28,96.28,95.97,96.07,27626.72388672017,59.7756,59.7756,59.5832,59.6452,27626.7239
2012-01-18 13:40:00,96.08,96.13,95.93,95.95,20641.8540738513,59.6514,59.6825,59.5583,59.5707,20641.8541
2012-01-18 13:45:00,95.92,96.16,95.92,96.15,18139.81115580872,59.5521,59.7011,59.5521,59.6949,18139.8112
2012-01-18 13:50:00,96.16,96.16,95.84,95.84,18869.573673571136,59.7011,59.7011,59.5024,59.5024,18869.5737
2012-01-18 13:55:00,95.84,95.92,95.84,95.88,15220.76108475904,59.5024,59.5521,59.5024,59.5273,15220.7611
2012-01-18 14:00:00,95.88,96.06,95.88,96.06,18765.32188531936,59.5273,59.639,59.5273,59.639,18765.3219
2012-01-18 14:05:00,96.06,96.31,96.04,96.28,33256.32045231598,59.639,59.7942,59.6266,59.7756,33256.3205
2012-01-18 14:10:00,96.28,96.31,96.12,96.21,78814.35191834133,59.7756,59.7942,59.6763,59.7322,78814.3519
2012-01-18 14:15:00,96.2,96.27,96.2,96.26,42951.736759730986,59.726,59.7694,59.726,59.7632,42951.7368
2012-01-18 14:20:00,96.26,96.29,96.19,96.27,27626.72388672017,59.7632,59.7818,59.7197,59.7694,27626.7239
2012-01-18 14:25:00,96.29,96.42,96.24,96.4,35549.859793855016,59.7818,59.8625,59.7508,59.8501,35549.8598
2012-01-18 14:30:00,96.41,96.41,96.24,96.29,30962.78111077695,59.8563,59.8563,59.7508,59.7818,30962.7811
2012-01-18 14:35:00,96.29,96.42,96.29,96.38,32422.306146301788,59.7818,59.8625,59.7818,59.8377,32422.3061
2012-01-18 14:40:00,96.38,96.42,96.26,96.4,15325.012873010814,59.8377,59.8625,59.7632,59.8501,15325.0129
2012-01-18 14:45:00,96.4,96.42,96.35,96.35,24603.42202741872,59.8501,59.8625,59.8191,59.8191,24603.422
2012-01-18 14:50:00,96.35,96.45,96.29,96.45,27730.97567497195,59.8191,59.8812,59.7818,59.8812,27730.9757
2012-01-18 14:55:00,96.45,96.47,96.35,96.45,44619.76537175937,59.8812,59.8936,59.8191,59.8812,44619.7654
2012-01-18 15:00:00,96.47,96.54,96.4,96.42,39719.93132392599,59.8936,59.937,59.8501,59.8625,39719.9313
2012-01-18 15:05:00,96.42,96.49,96.38,96.46,33777.57939357485,59.8625,59.906,59.8377,59.8874,33777.5794
2012-01-18 15:10:00,96.46,96.71,96.46,96.71,54940.69240868503,59.8874,60.0426,59.8874,60.0426,54940.6924
2012-01-18 15:15:00,96.71,96.81,96.54,96.55,69118.93561092632,60.0426,60.1047,59.937,59.9432,69118.9356
2012-01-18 15:20:00,96.55,96.81,96.55,96.78,50353.61372560696,59.9432,60.1047,59.9432,60.086,50353.6137
2012-01-18 15:25:00,96.78,96.88,96.72,96.78,55774.70671469922,60.086,60.1481,60.0488,60.086,55774.7067
2012-01-18 15:30:00,96.77,96.8,96.63,96.66,68701.92845791922,60.0798,60.0985,59.9929,60.0115,68701.9285
2012-01-18 15:35:00,96.66,96.66,96.55,96.61,39719.93132392599,60.0115,60.0115,59.9432,59.9805,39719.9313
2012-01-18 15:40:00,96.6,96.68,96.55,96.67,59944.77824477019,59.9743,60.024,59.9432,60.0178,59944.7782
2012-01-18 15:45:00,96.68,96.78,96.55,96.56,97996.68095666778,60.024,60.086,59.9432,59.9495,97996.681
2012-01-18 15:50:00,96.57,96.82,96.57,96.8,72559.24462323487,59.9557,60.1109,59.9557,60.0985,72559.2446
2012-01-18 15:55:00,96.79,96.84,96.72,96.77,174621.74532172186,60.0923,60.1233,60.0488,60.0798,174621.7453
2012-01-19 09:30:00,97.02,97.13,96.91,96.97,132712.5264445086,60.235,60.3033,60.1668,60.204,132712.5264
2012-01-19 09:35:00,96.91,96.94,96.19,96.39,136569.84260982426,60.1668,60.1854,59.7197,59.8439,136569.8426
2012-01-19 09:40:00,96.33,96.63,96.09,96.63,40970.95278294728,59.8067,59.9929,59.6577,59.9929,40970.9528
2012-01-19 09:45:00,96.58,96.73,96.37,96.55,123225.61371359717,59.9619,60.055,59.8315,59.9432,123225.6137
2012-01-19 09:50:00,96.55,96.56,96.32,96.38,46704.80113679486,59.9432,59.9495,59.8005,59.8377,46704.8011
2012-01-19 09:55:00,96.38,96.55,96.13,96.13,91637.32187330956,59.8377,59.9432,59.6825,59.6825,91637.3219
2012-01-19 10:00:00,96.12,96.22,95.97,96.12,71516.72674071713,59.6763,59.7384,59.5832,59.6763,71516.7267
2012-01-19 10:05:00,96.13,96.23,95.94,96.23,36905.13304112808,59.6825,59.7446,59.5645,59.7446,36905.133
2012-01-19 10:10:00,96.22,96.41,95.98,96.38,102375.2560632423,59.7384,59.8563,59.5894,59.8377,102375.2561
2012-01-19 10:15:00,96.38,96.43,96.11,96.33,152207.61084759035,59.8377,59.8687,59.6701,59.8067,152207.6108
2012-01-19 10:20:00,96.33,96.55,96.33,96.55,61300.05149204325,59.8067,59.9432,59.8067,59.9432,61300.0515
2012-01-19 10:25:00,96.55,96.55,96.26,96.34,39928.434900429536,59.9432,59.9432,59.7632,59.8129,39928.4349
2012-01-19 10:30:00,96.38,96.45,96.14,96.4,33256.32045231598,59.8377,59.8812,59.6887,59.8501,33256.3205
2012-01-19 10:35:00,96.41,96.41,96.04,96.27,132504.02286800506,59.8563,59.8563,59.6266,59.7694,132504.0229
2012-01-19 10:40:00,96.28,96.31,96.16,96.22,55461.9513499439,59.7756,59.7942,59.7011,59.7384,55461.9513
2012-01-19 10:45:00,96.26,96.27,96.08,96.16,25541.68812168469,59.7632,59.7694,59.6514,59.7011,25541.6881
2012-01-19 10:50:00,96.16,96.24,96.07,96.09,25333.18454518114,59.7011,59.7508,59.6452,59.6577,25333.1845
2012-01-19 10:55:00,96.09,96.16,96.01,96.05,32109.550781546463,59.6577,59.7011,59.608,59.6328,32109.5508
2012-01-19 11:00:00,96.07,96.16,96.01,96.03,30962.78111077695,59.6452,59.7011,59.608,59.6204,30962.7811
2012-01-19 11:05:00,96.04,96.14,95.95,96.13,37634.8955588905,59.6266,59.6887,59.5707,59.6825,37634.8956
2012-01-19 11:10:00,96.13,96.16,95.99,96.09,42221.97424196856,59.6825,59.7011,59.5956,59.6577,42221.9742
2012-01-19 11:15:00,96.06,96.16,95.98,96.07,35549.859793855016,59.639,59.7011,59.5894,59.6452,35549.8598
2012-01-19 11:20:00,96.07,96.14,95.91,96.08,56504.46923246163,59.6452,59.6887,59.5459,59.6514,56504.4692
2012-01-19 11:25:00,96.08,96.11,95.9,96.04,147203.52501150523,59.6514,59.6701,59.5397,59.6266,147203.525
2012-01-19 11:30:00,96.04,96.15,95.99,95.99,52021.64233763534,59.6266,59.6949,59.5956,59.5956,52021.6423
2012-01-19 11:35:00,95.97,95.97,95.66,95.82,62968.08010407164,59.5832,59.5832,59.3907,59.49,62968.0801
2012-01-19 11:40:00,95.8,96.07,95.74,95.94,76520.81257680229,59.4776,59.6452,59.4404,59.5645,76520.8126
2012-01-19 11:45:00,95.94,95.97,95.78,95.93,121870.34046632408,59.5645,59.5832,59.4652,59.5583,121870.3405
2012-01-19 11:50:00,95.94,95.98,95.81,95.82,23665.15593315276,59.5645,59.5894,59.4838,59.49,23665.1559
2012-01-19 11:55:00,95.81,96.07,95.8,95.99,62238.31758630922,59.4838,59.6452,59.4776,59.5956,62238.3176
2012-01-19 12:00:00,95.97,96.08,95.85,95.99,106962.33474632035,59.5832,59.6514,59.5087,59.5956,106962.3347
2012-01-19 12:05:00,96.01,96.16,96.01,96.08,47747.3190193126,59.608,59.7011,59.608,59.6514,47747.319
2012-01-19 12:10:00,96.06,96.13,96.05,96.1,20433.35049734775,59.639,59.6825,59.6328,59.6639,20433.3505
2012-01-19 12:15:00,96.09,96.17,96.09,96.11,22935.39341539033,59.6577,59.7073,59.6577,59.6701,22935.3934
2012-01-19 12:20:00,96.08,96.21,96.05,96.21,24290.6666626634,59.6514,59.7322,59.6328,59.7322,24290.6667
2012-01-19 12:25:00,96.2,96.28,96.15,96.16,32839.31329930889,59.726,59.7756,59.6949,59.7011,32839.3133
2012-01-19 12:30:00,96.16,96.19,96.06,96.06,25333.18454518114,59.7011,59.7197,59.639,59.639,25333.1845
2012-01-19 12:35:00,96.06,96.12,96.03,96.11,25020.429180425817,59.639,59.6763,59.6204,59.6701,25020.4292
2012-01-19 12:40:00,96.11,96.12,96.0,96.01,18244.062944060493,59.6701,59.6763,59.6018,59.608,18244.0629
2012-01-19 12:45:00,95.99,96.04,95.96,96.02,14595.250355248394,59.5956,59.6266,59.5769,59.6142,14595.2504
2012-01-19 12:50:00,96.03,96.06,95.94,96.0,26896.96136895776,59.6204,59.639,59.5645,59.6018,26896.9614
2012-01-19 12:55:00,96.03,96.06,96.0,96.06,9174.157366156132,59.6204,59.639,59.6018,59.639,9174.1574
2012-01-19 13:00:00,96.05,96.24,96.02,96.22,25541.68812168469,59.6328,59.7508,59.6142,59.7384,25541.6881
2012-01-19 13:05:00,96.23,96.29,96.16,96.28,21580.120168117268,59.7446,59.7818,59.7011,59.7756,21580.1202
2012-01-19 13:10:00,96.29,96.4,96.25,96.38,28252.234616230817,59.7818,59.8501,59.757,59.8377,28252.2346
2012-01-19 13:15:00,96.38,96.45,96.34,96.45,14386.746778744844,59.8377,59.8812,59.8129,59.8812,14386.7468
2012-01-19 13:20:00,96.42,96.49,96.35,96.49,21997.127321124364,59.8625,59.906,59.8191,59.906,21997.1273
2012-01-19 13:25:00,96.5,96.55,96.39,96.48,39928.434900429536,59.9122,59.9432,59.8439,59.8998,39928.4349
2012-01-19 13:30:00,96.47,96.47,96.36,96.39,15429.264661262589,59.8936,59.8936,59.8253,59.8439,15429.2647
2012-01-19 13:35:00,96.39,96.43,96.37,96.43,12197.459225457584,59.8439,59.8687,59.8315,59.8687,12197.4592
2012-01-19 13:40:00,96.43,96.52,96.38,96.5,27939.47925147549,59.8687,59.9246,59.8377,59.9122,27939.4793
2012-01-19 13:45:00,96.5,96.58,96.48,96.58,26271.450639447103,59.9122,59.9619,59.8998,59.9619,26271.4506
2012-01-19 13:50:00,96.57,96.61,96.43,96.45,20120.59513259243,59.9557,59.9805,59.8687,59.8812,20120.5951
2012-01-19 13:55:00,96.45,96.51,96.28,96.28,37009.38482937985,59.8812,59.9184,59.7756,59.7756,37009.3848
2012-01-19 14:00:00,96.31,96.33,96.21,96.3,85486.46636645487,59.7942,59.8067,59.7322,59.788,85486.4664
2012-01-19 14:05:00,96.3,96.36,96.21,96.21,33777.57939357485,59.788,59.8253,59.7322,59.7322,33777.5794
2012-01-19 14:10:00,96.23,96.23,96.11,96.11,23769.407721404525,59.7446,59.7446,59.6701,59.6701,23769.4077
2012-01-19 14:15:00,96.1,96.13,96.09,96.11,23352.40056839743,59.6639,59.6825,59.6577,59.6701,23352.4006
2012-01-19 14:20:00,96.13,96.13,95.99,96.0,41387.95993595437,59.6825,59.6825,59.5956,59.6018,41387.9599
2012-01-19 14:25:00,96.0,96.0,95.79,95.8,59006.51215050422,59.6018,59.6018,59.4714,59.4776,59006.5122
2012-01-19 14:30:00,95.79,95.84,95.72,95.76,50979.124455117606,59.4714,59.5024,59.4279,59.4528,50979.1245
2012-01-19 14:35:00,95.76,95.82,95.72,95.81,31067.032899028723,59.4528,59.49,59.4279,59.4838,31067.0329
2012-01-19 14:40:00,95.82,95.96,95.81,95.9,42638.981394975664,59.49,59.5769,59.4838,59.5397,42638.9814
2012-01-19 14:45:00,95.9,95.92,95.67,95.7,31796.79541679114,59.5397,59.5521,59.3969,59.4155,31796.7954
2012-01-19 14:50:00,95.69,95.75,95.65,95.66,23143.89699189388,59.4093,59.4466,59.3845,59.3907,23143.897
2012-01-19 14:55:00,95.67,95.72,95.59,95.6,27001.213157209528,59.3969,59.4279,59.3472,59.3534,27001.2132
2012-01-19 15:00:00,95.6,95.74,95.59,95.71,38781.665229660015,59.3534,59.4404,59.3472,59.4217,38781.6652
2012-01-19 15:05:00,95.72,95.78,95.67,95.71,42430.477818472114,59.4279,59.4652,59.3969,59.4217,42430.4778
2012-01-19 15:10:00,95.71,95.81,95.67,95.68,27835.22746322372,59.4217,59.4838,59.3969,59.4031,27835.2275
2012-01-19 15:15:00,95.69,95.79,95.68,95.7,33673.32760532308,59.4093,59.4714,59.4031,59.4155,33673.3276
2012-01-19 15:20:00,95.7,95.71,95.62,95.67,72037.985681976,59.4155,59.4217,59.3659,59.3969,72037.9857
2012-01-19 15:25:00,95.68,95.69,95.6,95.66,48685.58511357857,59.4031,59.4093,59.3534,59.3907,48685.5851
2012-01-19 15:30:00,95.67,95.82,95.67,95.81,40866.7009946955,59.3969,59.49,59.3969,59.4838,40866.701
2012-01-19 15:35:00,95.8,95.84,95.74,95.74,44202.75821875228,59.4776,59.5024,59.4404,59.4404,44202.7582
2012-01-19 15:40:00,95.74,95.74,95.55,95.59,70369.95706994762,59.4404,59.4404,59.3224,59.3472,70369.9571
2012-01-19 15:45:00,95.6,95.62,95.37,95.38,104251.78825177424,59.3534,59.3659,59.2106,59.2169,104251.7883
2012-01-19 15:50:00,95.38,95.41,95.25,95.38,136778.3461863278,59.2169,59.2355,59.1361,59.2169,136778.3462
2012-01-19 15:55:00,95.38,95.8,95.37,95.8,174413.2417452183,59.2169,59.4776,59.2106,59.4776,174413.2417
2012-01-20 09:30:00,96.31,96.49,95.15,95.15,746338.5520944517,59.7942,59.906,59.0741,59.0741,746338.5521
2012-01-20 09:35:00,95.11,95.49,94.88,95.19,168366.6380266154,59.0492,59.2851,58.9064,59.0989,168366.638
2012-01-20 09:40:00,95.19,95.7,95.15,95.7,107796.34905233455,59.0989,59.4155,59.0741,59.4155,107796.3491
2012-01-20 09:45:00,95.73,95.87,95.59,95.59,50249.36193735519,59.4341,59.5211,59.3472,59.3472,50249.3619
2012-01-20 09:50:00,95.57,95.98,95.57,95.63,112696.18310016795,59.3348,59.5894,59.3348,59.3721,112696.1831
2012-01-20 09:55:00,95.63,95.8,95.37,95.72,144180.22315220378,59.3721,59.4776,59.2106,59.4279,144180.2232
2012-01-20 10:00:00,95.72,95.86,95.28,95.28,142095.1873871683,59.4279,59.5149,59.1548,59.1548,142095.1874
2012-01-20 10:05:00,95.29,95.29,94.79,95.2,42847.484971479214,59.161,59.161,58.8505,59.1051,42847.485
2012-01-20 10:10:00,95.2,95.37,94.98,95.27,114155.7081356928,59.1051,59.2106,58.9685,59.1486,114155.7081
2012-01-20 10:15:00,95.28,95.36,94.82,94.89,150852.33760031732,59.1548,59.2044,58.8692,58.9126,150852.3376
2012-01-20 10:20:00,94.89,95.22,94.88,95.03,130106.23173821424,58.9126,59.1175,58.9064,58.9996,130106.2317
2012-01-20 10:25:00,95.03,95.55,95.0,95.5,28669.24176923792,58.9996,59.3224,58.9809,59.2914,28669.2418
2012-01-20 10:30:00,95.5,95.53,95.23,95.3,17514.300426298072,59.2914,59.31,59.1237,59.1672,17514.3004
2012-01-20 10:35:00,95.3,95.63,95.29,95.34,39511.42774742244,59.1672,59.3721,59.161,59.192,39511.4277
2012-01-20 10:40:00,95.31,95.41,95.3,95.38,23665.15593315276,59.1734,59.2355,59.1672,59.2169,23665.1559
2012-01-20 10:45:00,95.38,95.38,95.08,95.08,17201.54506154275,59.2169,59.2169,59.0306,59.0306,17201.5451
2012-01-20 10:50:00,95.08,95.21,95.06,95.17,30337.270381266306,59.0306,59.1113,59.0182,59.0865,30337.2704
2012-01-20 10:55:00,95.17,95.18,95.06,95.09,13135.725319723551,59.0865,59.0927,59.0182,59.0368,13135.7253
2012-01-20 11:00:00,95.08,95.19,95.01,95.01,29607.507863503884,59.0306,59.0989,58.9871,58.9871,29607.5079
2012-01-20 11:05:00,95.01,95.05,94.87,94.9,39719.93132392599,58.9871,59.012,58.9002,58.9188,39719.9313
2012-01-20 11:10:00,94.91,95.0,94.79,95.0,26688.457792454206,58.9251,58.9809,58.8505,58.9809,26688.4578
2012-01-20 11:15:00,94.98,95.02,94.75,94.77,25854.44348644001,58.9685,58.9933,58.8257,58.8381,25854.4435
2012-01-20 11:20:00,94.77,94.81,94.64,94.67,30754.2775342734,58.8381,58.863,58.7574,58.776,30754.2775
2012-01-20 11:25:00,94.67,94.67,94.44,94.58,38260.40628840114,58.776,58.776,58.6333,58.7202,38260.4063
2012-01-20 11:30:00,94.58,94.72,94.5,94.67,41179.45635945082,58.7202,58.8071,58.6705,58.776,41179.4564
2012-01-20 11:35:00,94.68,94.73,94.67,94.69,63802.09441008583,58.7823,58.8133,58.776,58.7885,63802.0944
2012-01-20 11:40:00,94.69,94.7,94.59,94.61,42847.484971479214,58.7885,58.7947,58.7264,58.7388,42847.485
2012-01-20 11:45:00,94.58,94.79,94.58,94.79,15012.25750825549,58.7202,58.8505,58.7202,58.8505,15012.2575
2012-01-20 11:50:00,94.8,94.87,94.71,94.75,23560.90414490098,58.8568,58.9002,58.8009,58.8257,23560.9041
2012-01-20 11:55:00,94.8,95.14,94.72,95.04,75582.54648253632,58.8568,59.0678,58.8071,59.0058,75582.5465
2012-01-20 12:00:00,95.04,95.08,94.95,95.01,28356.48640448259,59.0058,59.0306,58.9499,58.9871,28356.4864
2012-01-20 12:05:00,95.01,95.09,94.93,95.02,20746.105862103075,58.9871,59.0368,58.9375,58.9933,20746.1059
2012-01-20 12:10:00,95.06,95.2,95.01,95.2,19286.58082657824,59.0182,59.1051,58.9871,59.1051,19286.5808
2012-01-20 12:15:00,95.18,95.2,95.12,95.18,14178.243202241296,59.0927,59.1051,59.0554,59.0927,14178.2432
2012-01-20 12:20:00,95.18,95.52,95.15,95.32,132087.01571499795,59.0927,59.3038,59.0741,59.1796,132087.0157
2012-01-20 12:25:00,95.33,95.33,95.21,95.31,15637.768237766137,59.1858,59.1858,59.1113,59.1734,15637.7682
2012-01-20 12:30:00,95.29,95.3,95.23,95.28,13865.487837485976,59.161,59.1672,59.1237,59.1548,13865.4878
2012-01-20 12:35:00,95.27,95.31,95.15,95.31,14178.243202241296,59.1486,59.1734,59.0741,59.1734,14178.2432
2012-01-20 12:40:00,95.28,95.34,95.2,95.2,25645.939909936464,59.1548,59.192,59.1051,59.1051,25645.9399
2012-01-20 12:45:00,95.2,95.23,95.16,95.22,14908.005720003715,59.1051,59.1237,59.0803,59.1175,14908.0057
2012-01-20 12:50:00,95.25,95.31,95.22,95.31,12614.466378464684,59.1361,59.1734,59.1175,59.1734,12614.4664
2012-01-20 12:55:00,95.31,95.4,95.31,95.34,16576.034332032104,59.1734,59.2293,59.1734,59.192,16576.0343
2012-01-20 13:00:00,95.36,95.42,95.32,95.36,15742.02002601791,59.2044,59.2417,59.1796,59.2044,15742.02
2012-01-20 13:05:00,95.37,95.42,95.32,95.32,14178.243202241296,59.2106,59.2417,59.1796,59.1796,14178.2432
2012-01-20 13:10:00,95.31,95.37,95.26,95.37,10529.430613429198,59.1734,59.2106,59.1423,59.2106,10529.4306
2012-01-20 13:15:00,95.37,95.44,95.24,95.4,25020.429180425817,59.2106,59.2541,59.1299,59.2293,25020.4292
2012-01-20 13:20:00,95.4,95.6,95.37,95.6,18244.062944060493,59.2293,59.3534,59.2106,59.3534,18244.0629
2012-01-20 13:25:00,95.61,95.71,95.59,95.62,18035.559367556943,59.3596,59.4217,59.3472,59.3659,18035.5594
2012-01-20 13:30:00,95.61,95.66,95.58,95.63,30545.77395776985,59.3596,59.3907,59.341,59.3721,30545.774
2012-01-20 13:35:00,95.63,95.75,95.61,95.73,21684.371956369043,59.3721,59.4466,59.3596,59.4341,21684.372
2012-01-20 13:40:00,95.74,95.82,95.69,95.81,51813.1387611318,59.4404,59.49,59.4093,59.4838,51813.1388
2012-01-20 13:45:00,95.81,95.82,95.56,95.59,11363.444919443393,59.4838,59.49,59.3286,59.3472,11363.4449
2012-01-20 13:50:00,95.58,95.79,95.58,95.78,23769.407721404525,59.341,59.4714,59.341,59.4652,23769.4077
2012-01-20 13:55:00,95.75,95.8,95.72,95.78,35966.86694686212,59.4466,59.4776,59.4279,59.4652,35966.8669
2012-01-20 14:00:00,95.77,95.82,95.72,95.79,31379.788263784045,59.459,59.49,59.4279,59.4714,31379.7883
2012-01-20 14:05:00,95.79,95.81,95.74,95.77,16993.0414850392,59.4714,59.4838,59.4404,59.459,16993.0415
2012-01-20 14:10:00,95.75,95.77,95.72,95.75,15637.768237766137,59.4466,59.459,59.4279,59.4466,15637.7682
2012-01-20 14:15:00,95.77,95.8,95.65,95.67,26584.20600420243,59.459,59.4776,59.3845,59.3969,26584.206
2012-01-20 14:20:00,95.67,95.72,95.58,95.58,45558.03146602534,59.3969,59.4279,59.341,59.341,45558.0315
2012-01-20 14:25:00,95.57,95.74,95.57,95.74,33047.81687581243,59.3348,59.4404,59.3348,59.4404,33047.8169
2012-01-20 14:30:00,95.72,95.76,95.61,95.61,27209.71673371308,59.4279,59.4528,59.3596,59.3596,27209.7167
2012-01-20 14:35:00,95.61,95.61,95.45,95.51,34924.34906434437,59.3596,59.3596,59.2603,59.2976,34924.3491
2012-01-20 14:40:00,95.51,95.72,95.49,95.72,25437.43633343292,59.2976,59.4279,59.2851,59.4279,25437.4363
2012-01-20 14:45:00,95.72,95.73,95.67,95.67,24707.673815670496,59.4279,59.4341,59.3969,59.3969,24707.6738
2012-01-20 14:50:00,95.68,95.83,95.68,95.78,23665.15593315276,59.4031,59.4962,59.4031,59.4652,23665.1559
2012-01-20 14:55:00,95.77,95.84,95.72,95.84,38156.15450014937,59.459,59.5024,59.4279,59.5024,38156.1545
2012-01-20 15:00:00,95.85,95.92,95.8,95.92,43368.743912738086,59.5087,59.5521,59.4776,59.5521,43368.7439
2012-01-20 15:05:00,95.92,95.98,95.9,95.93,54732.18883218148,59.5521,59.5894,59.5397,59.5583,54732.1888
2012-01-20 15:10:00,95.93,95.97,95.88,95.95,117908.77251275668,59.5583,59.5832,59.5273,59.5707,117908.7725
2012-01-20 15:15:00,95.94,95.96,95.88,95.93,40553.94562994018,59.5645,59.5769,59.5273,59.5583,40553.9456
2012-01-20 15:20:00,95.93,95.99,95.9,95.99,172849.4649214417,59.5583,59.5956,59.5397,59.5956,172849.4649
2012-01-20 15:25:00,95.98,95.99,95.84,95.89,56817.22459721696,59.5894,59.5956,59.5024,59.5335,56817.2246
2012-01-20 15:30:00,95.89,95.9,95.84,95.88,34194.58654658195,59.5335,59.5397,59.5024,59.5273,34194.5865
2012-01-20 15:35:00,95.88,95.95,95.86,95.94,29503.25607525211,59.5273,59.5707,59.5149,59.5645,29503.2561
2012-01-20 15:40:00,95.94,96.07,95.9,96.02,69744.44634043696,59.5645,59.6452,59.5397,59.6142,69744.4463
2012-01-20 15:45:00,96.04,96.1,95.99,96.1,103834.78109876714,59.6266,59.6639,59.5956,59.6639,103834.7811
2012-01-20 15:50:00,96.09,96.23,96.06,96.19,108213.35620534164,59.6577,59.7446,59.639,59.7197,108213.3562
2012-01-20 15:55:00,96.2,96.29,96.13,96.28,296804.84115280124,59.726,59.7818,59.6825,59.7756,296804.8412
2012-01-23 09:30:00,97.43,97.57,96.73,97.19,248223.50782747447,60.4896,60.5765,60.055,60.3406,248223.5078
2012-01-23 09:35:00,97.19,97.25,96.61,96.71,117491.76535974957,60.3406,60.3778,59.9805,60.0426,117491.7654
2012-01-23 09:40:00,96.71,96.71,96.33,96.6,160130.74675472523,60.0426,60.0426,59.8067,59.9743,160130.7468
2012-01-23 09:45:00,96.63,96.7,95.78,96.23,147724.7839527641,59.9929,60.0364,59.4652,59.7446,147724.784
2012-01-23 09:50:00,96.24,96.45,96.03,96.44,116344.99568898004,59.7508,59.8812,59.6204,59.875,116344.9957
2012-01-23 09:55:00,96.46,96.97,96.45,96.66,81212.14304813213,59.8874,60.204,59.8812,60.0115,81212.143
2012-01-23 10:00:00,96.64,97.15,96.64,97.07,48685.58511357857,59.9991,60.3158,59.9991,60.2661,48685.5851
2012-01-23 10:05:00,97.05,97.24,96.83,96.84,54106.67810267083,60.2537,60.3716,60.1171,60.1233,54106.6781
2012-01-23 10:10:00,96.84,97.15,96.74,96.95,61717.05864505035,60.1233,60.3158,60.0612,60.1916,61717.0586
2012-01-23 10:15:00,96.96,97.36,96.96,97.36,58381.001420993576,60.1978,60.4461,60.1978,60.4461,58381.0014
2012-01-23 10:20:00,97.35,97.36,97.17,97.22,55253.44777344035,60.4399,60.4461,60.3282,60.3592,55253.4478
2012-01-23 10:25:00,97.21,97.27,96.87,96.88,95703.14161512876,60.353,60.3903,60.1419,60.1481,95703.1416
2012-01-23 10:30:00,96.88,96.9,96.63,96.65,77250.57509456472,60.1481,60.1605,59.9929,60.0053,77250.5751
2012-01-23 10:35:00,96.65,97.29,96.62,97.25,110611.14733513248,60.0053,60.4027,59.9867,60.3778,110611.1473
2012-01-23 10:40:00,97.25,97.36,96.98,97.26,56087.46207945454,60.3778,60.4461,60.2102,60.3841,56087.4621
2012-01-23 10:45:00,97.25,97.32,97.09,97.29,75999.55363554342,60.3778,60.4213,60.2785,60.4027,75999.5536
2012-01-23 10:50:00,97.28,97.36,97.12,97.23,56921.47638546873,60.3965,60.4461,60.2971,60.3654,56921.4764
2012-01-23 10:55:00,97.23,97.49,97.04,97.49,97162.66665065358,60.3654,60.5268,60.2475,60.5268,97162.6667
2012-01-23 11:00:00,97.49,97.69,97.29,97.42,73810.26608225616,60.5268,60.651,60.4027,60.4834,73810.2661
2012-01-23 11:05:00,97.43,97.48,97.26,97.45,58068.24605623825,60.4896,60.5206,60.3841,60.502,58068.2461
2012-01-23 11:10:00,97.44,97.56,97.31,97.46,40241.19026518486,60.4958,60.5703,60.4151,60.5082,40241.1903
2012-01-23 11:15:00,97.46,97.82,97.46,97.71,113113.19025317504,60.5082,60.7317,60.5082,60.6634,113113.1903
2012-01-23 11:20:00,97.7,97.74,97.57,97.63,36696.62946462453,60.6572,60.6821,60.5765,60.6138,36696.6295
2012-01-23 11:25:00,97.62,97.8,97.56,97.68,37739.14734714227,60.6076,60.7193,60.5703,60.6448,37739.1473
2012-01-23 11:30:00,97.68,97.8,97.55,97.77,38781.665229660015,60.6448,60.7193,60.5641,60.7007,38781.6652
2012-01-23 11:35:00,97.76,97.76,97.43,97.56,54210.929890922605,60.6945,60.6945,60.4896,60.5703,54210.9299
2012-01-23 11:40:00,97.55,97.55,97.01,97.11,66825.39626938729,60.5641,60.5641,60.2288,60.2909,66825.3963
2012-01-23 11:45:00,97.14,97.24,97.01,97.24,40449.69384168841,60.3096,60.3716,60.2288,60.3716,40449.6938
2012-01-23 11:50:00,97.24,97.31,97.14,97.29,46392.045772039535,60.3716,60.4151,60.3096,60.4027,46392.0458
2012-01-23 11:55:00,97.28,97.3,97.03,97.11,30128.76680476276,60.3965,60.4089,60.2413,60.2909,30128.7668
2012-01-23 12:00:00,97.11,97.12,96.9,96.94,28669.24176923792,60.2909,60.2971,60.1605,60.1854,28669.2418
2012-01-23 12:05:00,96.93,97.0,96.76,97.0,33256.32045231598,60.1792,60.2226,60.0736,60.2226,33256.3205
2012-01-23 12:10:00,96.98,97.06,96.81,96.89,42117.72245371679,60.2102,60.2599,60.1047,60.1543,42117.7225
2012-01-23 12:15:00,96.89,96.95,96.78,96.91,26792.709580705978,60.1543,60.1916,60.086,60.1668,26792.7096
2012-01-23 12:20:00,96.94,96.94,96.77,96.93,45245.27610127002,60.1854,60.1854,60.0798,60.1792,45245.2761
2012-01-23 12:25:00,96.94,97.18,96.94,97.02,46392.045772039535,60.1854,60.3344,60.1854,60.235,46392.0458
2012-01-23 12:30:00,97.05,97.05,96.91,96.92,27730.97567497195,60.2537,60.2537,60.1668,60.173,27730.9757
2012-01-23 12:35:00,96.95,96.95,96.8,96.94,35966.86694686212,60.1916,60.1916,60.0985,60.1854,35966.8669
2012-01-23 12:40:00,96.94,96.99,96.84,96.89,32318.054358050013,60.1854,60.2164,60.1233,60.1543,32318.0544
2012-01-23 12:45:00,96.93,97.07,96.85,96.86,24186.414874411625,60.1792,60.2661,60.1295,60.1357,24186.4149
2012-01-23 12:50:00,96.87,96.96,96.78,96.91,18661.07009706759,60.1419,60.1978,60.086,60.1668,18661.0701
2012-01-23 12:55:00,96.91,96.95,96.8,96.87,23560.90414490098,60.1668,60.1916,60.0985,60.1419,23560.9041
2012-01-23 13:00:00,96.89,97.16,96.88,97.12,36071.11873511389,60.1543,60.322,60.1481,60.2971,36071.1187
2012-01-23 13:05:00,97.13,97.32,97.11,97.16,58798.00857400067,60.3033,60.4213,60.2909,60.322,58798.0086
2012-01-23 13:10:00,97.16,97.26,97.16,97.21,37426.39198238695,60.322,60.3841,60.322,60.353,37426.392
2012-01-23 13:15:00,97.21,97.25,97.08,97.18,36071.11873511389,60.353,60.3778,60.2723,60.3344,36071.1187
2012-01-23 13:20:00,97.2,97.28,97.17,97.28,20120.59513259243,60.3468,60.3965,60.3282,60.3965,20120.5951
2012-01-23 13:25:00,97.29,97.48,97.26,97.46,30858.529322525173,60.4027,60.5206,60.3841,60.5082,30858.5293
2012-01-23 13:30:00,97.46,97.59,97.32,97.47,26167.19885119533,60.5082,60.5889,60.4213,60.5144,26167.1989
2012-01-23 13:35:00,97.49,97.52,97.38,97.45,27522.4720984684,60.5268,60.5455,60.4586,60.502,27522.4721
2012-01-23 13:40:00,97.46,97.52,97.4,97.49,26062.94706294356,60.5082,60.5455,60.471,60.5268,26062.9471
2012-01-23 13:45:00,97.53,97.59,97.46,97.58,15325.012873010814,60.5517,60.5889,60.5082,60.5827,15325.0129
2012-01-23 13:50:00,97.57,97.63,97.39,97.63,25228.932756929367,60.5765,60.6138,60.4648,60.6138,25228.9328
2012-01-23 13:55:00,97.63,97.69,97.49,97.68,22414.13447413146,60.6138,60.651,60.5268,60.6448,22414.1345
2012-01-23 14:00:00,97.69,97.74,97.59,97.74,40345.44205343663,60.651,60.6821,60.5889,60.6821,40345.4421
2012-01-23 14:05:00,97.74,97.74,97.66,97.73,24290.6666626634,60.6821,60.6821,60.6324,60.6759,24290.6667
2012-01-23 14:10:00,97.73,97.73,97.48,97.53,32735.06151105712,60.6759,60.6759,60.5206,60.5517,32735.0615
2012-01-23 14:15:00,97.55,97.63,97.53,97.6,29711.75965175566,60.5641,60.6138,60.5517,60.5951,29711.7597
2012-01-23 14:20:00,97.6,97.71,97.56,97.71,34403.0901230855,60.5951,60.6634,60.5703,60.6634,34403.0901
2012-01-23 14:25:00,97.72,97.72,97.62,97.7,22935.39341539033,60.6696,60.6696,60.6076,60.6572,22935.3934
2012-01-23 14:30:00,97.7,97.8,97.69,97.69,28252.234616230817,60.6572,60.7193,60.651,60.651,28252.2346
2012-01-23 14:35:00,97.7,97.75,97.63,97.67,37634.8955588905,60.6572,60.6883,60.6138,60.6386,37634.8956
2012-01-23 14:40:00,97.68,97.74,97.65,97.69,33360.57224056776,60.6448,60.6821,60.6262,60.651,33360.5722
2012-01-23 14:45:00,97.69,97.72,97.5,97.6,43160.240336234536,60.651,60.6696,60.5331,60.5951,43160.2403
2012-01-23 14:50:00,97.59,97.66,97.49,97.64,31692.54362853937,60.5889,60.6324,60.5268,60.62,31692.5436
2012-01-23 14:55:00,97.63,97.79,97.58,97.73,46600.549348543085,60.6138,60.7131,60.5827,60.6759,46600.5493
2012-01-23 15:00:00,97.76,97.78,97.63,97.76,43890.00285399696,60.6945,60.7069,60.6138,60.6945,43890.0029
2012-01-23 15:05:00,97.74,97.84,97.72,97.84,69327.43918742987,60.6821,60.7441,60.6696,60.7441,69327.4392
2012-01-23 15:10:00,97.84,97.9,97.77,97.89,83714.18596617471,60.7441,60.7814,60.7007,60.7752,83714.186
2012-01-23 15:15:00,97.91,98.15,97.85,98.07,77250.57509456472,60.7876,60.9366,60.7504,60.8869,77250.5751
2012-01-23 15:20:00,98.07,98.18,97.97,98.17,82150.4091423981,60.8869,60.9552,60.8249,60.949,82150.4091
2012-01-23 15:25:00,98.17,98.23,98.05,98.17,47434.56365455728,60.949,60.9863,60.8745,60.949,47434.5637
2012-01-23 15:30:00,98.19,98.24,98.04,98.09,43264.49212448631,60.9614,60.9925,60.8683,60.8994,43264.4921
2012-01-23 15:35:00,98.09,98.15,97.98,98.05,60778.79255078438,60.8994,60.9366,60.8311,60.8745,60778.7926
2012-01-23 15:40:00,98.04,98.18,98.03,98.07,66199.88553987665,60.8683,60.9552,60.8621,60.8869,66199.8855
2012-01-23 15:45:00,98.06,98.11,97.94,97.95,124476.63517261844,60.8807,60.9118,60.8062,60.8124,124476.6352
2012-01-23 15:50:00,97.95,98.08,97.95,98.03,97371.17022715714,60.8124,60.8932,60.8124,60.8621,97371.1702
2012-01-23 15:55:00,98.04,98.04,97.77,97.91,218720.2517522224,60.8683,60.8683,60.7007,60.7876,218720.2518
2012-01-24 09:30:00,96.54,96.87,96.07,96.75,166907.11299109054,59.937,60.1419,59.6452,60.0674,166907.113
2012-01-24 09:35:00,96.76,97.31,96.72,97.31,103939.03288701893,60.0736,60.4151,60.0488,60.4151,103939.0329
2012-01-24 09:40:00,97.28,97.34,96.69,96.98,161381.76821374652,60.3965,60.4337,60.0302,60.2102,161381.7682
2012-01-24 09:45:00,96.92,96.98,96.43,96.47,44619.76537175937,60.173,60.2102,59.8687,59.8936,44619.7654
2012-01-24 09:50:00,96.45,96.49,95.85,95.92,94556.37194435924,59.8812,59.906,59.5087,59.5521,94556.3719
2012-01-24 09:55:00,95.92,96.15,95.72,96.08,68180.66951666035,59.5521,59.6949,59.4279,59.6514,68180.6695
2012-01-24 10:00:00,96.06,96.23,95.84,95.9,79439.86264785197,59.639,59.7446,59.5024,59.5397,79439.8626
2012-01-24 10:05:00,95.97,96.06,95.74,95.81,92784.09154407908,59.5832,59.639,59.4404,59.4838,92784.0915
2012-01-24 10:10:00,95.8,96.07,95.74,95.99,77146.32330631293,59.4776,59.6452,59.4404,59.5956,77146.3233
2012-01-24 10:15:00,95.98,95.98,95.47,95.66,128021.19597317876,59.5894,59.5894,59.2727,59.3907,128021.196
2012-01-24 10:20:00,95.68,96.14,95.68,96.07,37113.63661763163,59.4031,59.6887,59.4031,59.6452,37113.6366
2012-01-24 10:25:00,96.08,96.09,95.59,95.81,45975.03861903244,59.6514,59.6577,59.3472,59.4838,45975.0386
2012-01-24 10:30:00,95.82,96.17,95.78,96.07,50040.85836085164,59.49,59.7073,59.4652,59.6452,50040.8584
2012-01-24 10:35:00,96.12,96.12,95.81,95.85,44307.01000700405,59.6763,59.6763,59.4838,59.5087,44307.01
2012-01-24 10:40:00,95.88,95.93,95.78,95.85,66616.89269288373,59.5273,59.5583,59.4652,59.5087,66616.8927
2012-01-24 10:45:00,95.85,95.99,95.83,95.95,35445.608005603244,59.5087,59.5956,59.4962,59.5707,35445.608
2012-01-24 10:50:00,95.92,96.08,95.7,95.95,46600.549348543085,59.5521,59.6514,59.4155,59.5707,46600.5493
2012-01-24 10:55:00,95.95,96.05,95.8,95.87,34820.097276092594,59.5707,59.6328,59.4776,59.5211,34820.0973
2012-01-24 11:00:00,95.89,96.16,95.89,96.08,53272.66379665664,59.5335,59.7011,59.5335,59.6514,53272.6638
2012-01-24 11:05:00,96.05,96.08,95.79,96.08,40553.94562994018,59.6328,59.6514,59.4714,59.6514,40553.9456
2012-01-24 11:10:00,96.08,96.24,95.87,95.88,94347.86836785568,59.6514,59.7508,59.5211,59.5273,94347.8684
2012-01-24 11:15:00,95.89,95.9,95.7,95.71,55774.70671469922,59.5335,59.5397,59.4155,59.4217,55774.7067
2012-01-24 11:20:00,95.72,95.84,95.67,95.75,69327.43918742987,59.4279,59.5024,59.3969,59.4466,69327.4392
2012-01-24 11:25:00,95.77,95.86,95.7,95.84,82775.91987190874,59.459,59.5149,59.4155,59.5024,82775.9199
2012-01-24 11:30:00,95.83,95.92,95.78,95.83,48060.07438406792,59.4962,59.5521,59.4652,59.4962,48060.0744
2012-01-24 11:35:00,95.83,95.83,95.61,95.64,50145.110149103406,59.4962,59.4962,59.3596,59.3783,50145.1101
2012-01-24 11:40:00,95.64,95.89,95.63,95.88,49832.354784348085,59.3783,59.5335,59.3721,59.5273,49832.3548
2012-01-24 11:45:00,95.88,95.91,95.75,95.77,35445.608005603244,59.5273,59.5459,59.4466,59.459,35445.608
2012-01-24 11:50:00,95.78,95.91,95.73,95.9,29086.248922245013,59.4652,59.5459,59.4341,59.5397,29086.2489
2012-01-24 11:55:00,95.89,95.91,95.85,95.9,46496.297560291314,59.5335,59.5459,59.5087,59.5397,46496.2976
2012-01-24 12:00:00,95.89,95.94,95.84,95.87,40241.19026518486,59.5335,59.5645,59.5024,59.5211,40241.1903
2012-01-24 12:05:00,95.87,96.1,95.87,95.93,45662.28325427712,59.5211,59.6639,59.5211,59.5583,45662.2833
2012-01-24 12:10:00,95.94,95.95,95.84,95.91,32735.06151105712,59.5645,59.5707,59.5024,59.5459,32735.0615
2012-01-24 12:15:00,95.92,95.92,95.77,95.79,39094.42059441534,59.5521,59.5521,59.459,59.4714,39094.4206
2012-01-24 12:20:00,95.8,96.01,95.79,95.84,130523.23889122136,59.4776,59.608,59.4714,59.5024,130523.2389
2012-01-24 12:25:00,95.84,96.03,95.8,96.01,55983.21029120277,59.5024,59.6204,59.4776,59.608,55983.2103
2012-01-24 12:30:00,95.99,96.13,95.98,96.06,43785.75106574518,59.5956,59.6825,59.5894,59.639,43785.7511
2012-01-24 12:35:00,96.05,96.08,95.94,95.96,29294.75249874856,59.6328,59.6514,59.5645,59.5769,29294.7525
2012-01-24 12:40:00,95.95,96.03,95.88,95.93,23769.407721404525,59.5707,59.6204,59.5273,59.5583,23769.4077
2012-01-24 12:45:00,95.93,95.97,95.87,95.91,40970.95278294728,59.5583,59.5832,59.5211,59.5459,40970.9528
2012-01-24 12:50:00,95.91,95.97,95.83,95.92,47121.80828980196,59.5459,59.5832,59.4962,59.5521,47121.8083
2012-01-24 12:55:00,95.91,96.08,95.88,96.04,63489.33904533051,59.5459,59.6514,59.5273,59.6266,63489.339
2012-01-24 13:00:00,96.05,96.07,95.94,95.98,48060.07438406792,59.6328,59.6452,59.5645,59.5894,48060.0744
2012-01-24 13:05:00,95.96,96.07,95.93,96.06,19495.084403081783,59.5769,59.6452,59.5583,59.639,19495.0844
2012-01-24 13:10:00,96.07,96.12,96.03,96.09,61821.310433302126,59.6452,59.6763,59.6204,59.6577,61821.3104
2012-01-24 13:15:00,96.07,96.09,95.94,95.95,45141.02431301824,59.6452,59.6577,59.5645,59.5707,45141.0243
2012-01-24 13:20:00,95.95,95.98,95.87,95.92,30441.52216951808,59.5707,59.5894,59.5211,59.5521,30441.5222
2012-01-24 13:25:00,95.95,96.03,95.91,96.02,34194.58654658195,59.5707,59.6204,59.5459,59.6142,34194.5865
2012-01-24 13:30:00,96.01,96.1,95.98,96.08,24290.6666626634,59.608,59.6639,59.5894,59.6514,24290.6667
2012-01-24 13:35:00,96.08,96.2,96.05,96.16,35445.608005603244,59.6514,59.726,59.6328,59.7011,35445.608
2012-01-24 13:40:00,96.16,96.31,96.15,96.23,32735.06151105712,59.7011,59.7942,59.6949,59.7446,32735.0615
2012-01-24 13:45:00,96.23,96.36,96.11,96.36,37009.38482937985,59.7446,59.8253,59.6701,59.8253,37009.3848
2012-01-24 13:50:00,96.37,96.39,96.11,96.11,38156.15450014937,59.8315,59.8439,59.6701,59.6701,38156.1545
2012-01-24 13:55:00,96.1,96.17,96.05,96.16,29711.75965175566,59.6639,59.7073,59.6328,59.7011,29711.7597
2012-01-24 14:00:00,96.15,96.28,96.13,96.22,73810.26608225616,59.6949,59.7756,59.6825,59.7384,73810.2661
2012-01-24 14:05:00,96.22,96.28,96.1,96.14,58902.26036225245,59.7384,59.7756,59.6639,59.6887,58902.2604
2012-01-24 14:10:00,96.14,96.27,96.13,96.26,49936.60657259986,59.6887,59.7694,59.6825,59.7632,49936.6066
2012-01-24 14:15:00,96.27,96.4,96.27,96.34,96432.90413289116,59.7694,59.8501,59.7694,59.8129,96432.9041
2012-01-24 14:20:00,96.35,96.38,96.29,96.32,52751.40485539776,59.8191,59.8377,59.7818,59.8005,52751.4049
2012-01-24 14:25:00,96.31,96.4,96.29,96.34,31901.04720504292,59.7942,59.8501,59.7818,59.8129,31901.0472
2012-01-24 14:30:00,96.37,96.4,96.31,96.4,29816.01144000743,59.8315,59.8501,59.7942,59.8501,29816.0114
2012-01-24 14:35:00,96.39,96.43,96.33,96.42,57025.728173720505,59.8439,59.8687,59.8067,59.8625,57025.7282
2012-01-24 14:40:00,96.43,96.51,96.31,96.31,47434.56365455728,59.8687,59.9184,59.7942,59.7942,47434.5637
2012-01-24 14:45:00,96.3,96.37,96.1,96.14,45766.53504252889,59.788,59.8315,59.6639,59.6887,45766.535
2012-01-24 14:50:00,96.14,96.34,96.14,96.34,21058.8612268584,59.6887,59.8129,59.6887,59.8129,21058.8612
2012-01-24 14:55:00,96.36,96.61,96.36,96.59,46704.80113679486,59.8253,59.9805,59.8253,59.9681,46704.8011
2012-01-24 15:00:00,96.6,96.67,96.45,96.61,79022.85549484487,59.9743,60.0178,59.8812,59.9805,79022.8555
2012-01-24 15:05:00,96.62,96.68,96.56,96.66,41596.46351245792,59.9867,60.024,59.9495,60.0115,41596.4635
2012-01-24 15:10:00,96.66,96.87,96.65,96.83,87154.49497848326,60.0115,60.1419,60.0053,60.1171,87154.495
2012-01-24 15:15:00,96.83,96.95,96.76,96.95,81941.90556589456,60.1171,60.1916,60.0736,60.1916,81941.9056
2012-01-24 15:20:00,96.93,97.13,96.92,97.07,83714.18596617471,60.1792,60.3033,60.173,60.2661,83714.186
2012-01-24 15:25:00,97.07,97.11,97.03,97.07,54002.426314419055,60.2661,60.2909,60.2413,60.2661,54002.4263
2012-01-24 15:30:00,97.06,97.07,96.92,97.02,55670.45492644744,60.2599,60.2661,60.173,60.235,55670.4549
2012-01-24 15:35:00,97.02,97.02,96.91,96.95,55670.45492644744,60.235,60.235,60.1668,60.1916,55670.4549
2012-01-24 15:40:00,96.93,96.94,96.62,96.77,96954.16307415004,60.1792,60.1854,59.9867,60.0798,96954.1631
2012-01-24 15:45:00,96.78,96.91,96.62,96.64,107379.34189932748,60.086,60.1668,59.9867,59.9991,107379.3419
2012-01-24 15:50:00,96.65,96.78,96.64,96.75,85277.96278995133,60.0053,60.086,59.9991,60.0674,85277.9628
2012-01-24 15:55:00,96.76,96.79,96.65,96.78,137508.1087040902,60.0736,60.0923,60.0053,60.086,137508.1087
2012-01-25 09:30:00,97.18,98.21,96.11,96.72,163466.803978782,60.3344,60.9739,59.6701,60.0488,163466.804
2012-01-25 09:35:00,96.73,96.76,95.12,95.6,200580.4405964136,60.055,60.0736,59.0554,59.3534,200580.4406
2012-01-25 09:40:00,95.62,95.92,95.49,95.68,78814.35191834133,59.3659,59.5521,59.2851,59.4031,78814.3519
2012-01-25 09:45:00,95.68,95.84,95.33,95.72,111653.6652176502,59.4031,59.5024,59.1858,59.4279,111653.6652
2012-01-25 09:50:00,95.72,96.08,95.62,95.98,104981.55076953664,59.4279,59.6514,59.3659,59.5894,104981.5508
2012-01-25 09:55:00,95.95,96.32,95.87,96.2,88301.26464925279,59.5707,59.8005,59.5211,59.726,88301.2646
2012-01-25 10:00:00,96.21,96.82,96.01,96.75,166907.11299109054,59.7322,60.1109,59.608,60.0674,166907.113
2012-01-25 10:05:00,96.68,96.68,96.35,96.62,40762.44920644373,60.024,60.024,59.8191,59.9867,40762.4492
2012-01-25 10:10:00,96.71,97.02,96.64,97.0,72246.48925847955,60.0426,60.235,59.9991,60.2226,72246.4893
2012-01-25 10:15:00,97.01,97.3,96.94,97.19,49206.84405483744,60.2288,60.4089,60.1854,60.3406,49206.8441
2012-01-25 10:20:00,97.19,97.26,96.71,96.77,47851.57080756438,60.3406,60.3841,60.0426,60.0798,47851.5708
2012-01-25 10:25:00,96.77,96.98,96.68,96.97,40449.69384168841,60.0798,60.2102,60.024,60.204,40449.6938
2012-01-25 10:30:00,96.98,97.03,96.69,96.69,46392.045772039535,60.2102,60.2413,60.0302,60.0302,46392.0458
2012-01-25 10:35:00,96.69,96.71,96.44,96.49,50457.865513858735,60.0302,60.0426,59.875,59.906,50457.8655
2012-01-25 10:40:00,96.49,96.55,96.31,96.55,43681.49927749341,59.906,59.9432,59.7942,59.9432,43681.4993
2012-01-25 10:45:00,96.51,96.66,96.43,96.61,31796.79541679114,59.9184,60.0115,59.8687,59.9805,31796.7954
2012-01-25 10:50:00,96.61,96.64,96.33,96.4,55774.70671469922,59.9805,59.9991,59.8067,59.8501,55774.7067
2012-01-25 10:55:00,96.34,96.55,96.34,96.38,34507.34191133727,59.8129,59.9432,59.8129,59.8377,34507.3419
2012-01-25 11:00:00,96.38,96.44,96.29,96.4,40866.7009946955,59.8377,59.875,59.7818,59.8501,40866.701
2012-01-25 11:05:00,96.42,96.67,96.4,96.59,39928.434900429536,59.8625,60.0178,59.8501,59.9681,39928.4349
2012-01-25 11:10:00,96.63,97.34,96.62,97.33,88718.27180225987,59.9929,60.4337,59.9867,60.4275,88718.2718
2012-01-25 11:15:00,97.32,97.74,97.3,97.52,106336.82401680973,60.4213,60.6821,60.4089,60.5455,106336.824
2012-01-25 11:20:00,97.51,97.66,97.33,97.65,31171.2846872805,60.5393,60.6324,60.4275,60.6262,31171.2847
2012-01-25 11:25:00,97.65,98.17,97.64,98.17,146265.25891723926,60.6262,60.949,60.62,60.949,146265.2589
2012-01-25 11:30:00,98.18,98.41,98.07,98.26,129167.96564394828,60.9552,61.098,60.8869,61.0049,129167.9656
2012-01-25 11:35:00,98.23,98.25,97.24,97.33,97371.17022715714,60.9863,60.9987,60.3716,60.4275,97371.1702
2012-01-25 11:40:00,97.32,97.89,97.25,97.28,162111.53073150894,60.4213,60.7752,60.3778,60.3965,162111.5307
2012-01-25 11:45:00,97.32,97.33,96.98,97.27,97996.68095666778,60.4213,60.4275,60.2102,60.3903,97996.681
2012-01-25 11:50:00,97.28,97.28,96.74,96.8,72559.24462323487,60.3965,60.3965,60.0612,60.0985,72559.2446
2012-01-25 11:55:00,96.8,96.97,96.78,96.94,71725.23031722067,60.0985,60.204,60.086,60.1854,71725.2303
2012-01-25 12:00:00,96.92,97.07,96.84,97.02,35237.104429099694,60.173,60.2661,60.1233,60.235,35237.1044
2012-01-25 12:05:00,97.02,97.11,96.7,96.7,38990.168806163565,60.235,60.2909,60.0364,60.0364,38990.1688
2012-01-25 12:10:00,96.75,96.75,96.17,96.17,108526.11157009698,60.0674,60.0674,59.7073,59.7073,108526.1116
2012-01-25 12:15:00,96.17,96.17,95.64,95.93,122391.59940758297,59.7073,59.7073,59.3783,59.5583,122391.5994
2012-01-25 12:20:00,95.89,96.29,95.89,96.28,65261.61944561068,59.5335,59.7818,59.5335,59.7756,65261.6194
2012-01-25 12:25:00,96.29,97.32,96.28,97.04,91845.8254498131,59.7818,60.4213,59.7756,60.2475,91845.8254
2012-01-25 12:30:00,97.04,97.49,96.69,97.44,72246.48925847955,60.2475,60.5268,60.0302,60.4958,72246.4893
2012-01-25 12:35:00,97.43,97.77,97.31,97.48,46079.29040728421,60.4896,60.7007,60.4151,60.5206,46079.2904
2012-01-25 12:40:00,97.51,97.51,97.22,97.38,37530.64377063872,60.5393,60.5393,60.3592,60.4586,37530.6438
2012-01-25 12:45:00,97.38,97.77,97.28,97.68,50562.117302110506,60.4586,60.7007,60.3965,60.6448,50562.1173
2012-01-25 12:50:00,97.7,97.84,97.4,97.84,46496.297560291314,60.6572,60.7441,60.471,60.7441,46496.2976
2012-01-25 12:55:00,97.83,98.05,97.74,97.77,61612.806856798576,60.7379,60.8745,60.6821,60.7007,61612.8069
2012-01-25 13:00:00,97.77,98.41,97.74,98.02,85277.96278995133,60.7007,61.098,60.6821,60.8559,85277.9628
2012-01-25 13:05:00,98.02,98.25,97.92,98.12,58485.25320924535,60.8559,60.9987,60.7938,60.918,58485.2532
2012-01-25 13:10:00,98.08,98.18,97.88,98.04,21997.127321124364,60.8932,60.9552,60.769,60.8683,21997.1273
2012-01-25 13:15:00,98.11,98.59,98.05,98.32,49102.59226658566,60.9118,61.2098,60.8745,61.0422,49102.5923
2012-01-25 13:20:00,98.27,98.38,98.15,98.31,36905.13304112808,61.0111,61.0794,60.9366,61.0359,36905.133
2012-01-25 13:25:00,98.28,98.32,98.06,98.12,35445.608005603244,61.0173,61.0422,60.8807,60.918,35445.608
2012-01-25 13:30:00,98.12,98.49,98.05,98.42,44515.5135835076,60.918,61.1477,60.8745,61.1042,44515.5136
2012-01-25 13:35:00,98.44,98.46,98.34,98.42,18452.56652056404,61.1167,61.1291,61.0546,61.1042,18452.5665
2012-01-25 13:40:00,98.44,98.61,98.31,98.42,25228.932756929367,61.1167,61.2222,61.0359,61.1042,25228.9328
2012-01-25 13:45:00,98.42,98.45,98.17,98.29,24811.925603922267,61.1042,61.1229,60.949,61.0235,24811.9256
2012-01-25 13:50:00,98.27,98.32,98.13,98.13,32630.809722805338,61.0111,61.0422,60.9242,60.9242,32630.8097
2012-01-25 13:55:00,98.13,98.22,98.02,98.16,35862.61515861034,60.9242,60.9801,60.8559,60.9428,35862.6152
2012-01-25 14:00:00,98.18,98.21,97.87,97.9,52855.65664364954,60.9552,60.9739,60.7628,60.7814,52855.6566
2012-01-25 14:05:00,97.93,97.93,97.58,97.58,59006.51215050422,60.8,60.8,60.5827,60.5827,59006.5122
2012-01-25 14:10:00,97.57,97.71,97.44,97.48,37530.64377063872,60.5765,60.6634,60.4958,60.5206,37530.6438
2012-01-25 14:15:00,97.48,97.71,97.25,97.71,93096.8469088344,60.5206,60.6634,60.3778,60.6634,93096.8469
2012-01-25 14:20:00,97.67,97.79,97.46,97.74,63593.59083358228,60.6386,60.7131,60.5082,60.6821,63593.5908
2012-01-25 14:25:00,97.74,97.74,97.59,97.7,36905.13304112808,60.6821,60.6821,60.5889,60.6572,36905.133
2012-01-25 14:30:00,97.69,97.99,97.69,97.98,34820.097276092594,60.651,60.8373,60.651,60.8311,34820.0973
2012-01-25 14:35:00,97.98,98.06,97.64,97.78,52334.39770239067,60.8311,60.8807,60.62,60.7069,52334.3977
2012-01-25 14:40:00,97.75,97.89,97.63,97.8,73497.51071750085,60.6883,60.7752,60.6138,60.7193,73497.5107
2012-01-25 14:45:00,97.83,98.15,97.83,98.07,41909.21887721324,60.7379,60.9366,60.7379,60.8869,41909.2189
2012-01-25 14:50:00,98.05,98.49,98.02,98.44,77980.33761232713,60.8745,61.1477,60.8559,61.1167,77980.3376
2012-01-25 14:55:00,98.48,98.61,98.43,98.59,71933.73389372423,61.1415,61.2222,61.1104,61.2098,71933.7339
2012-01-25 15:00:00,98.57,98.64,98.43,98.51,75686.7982707881,61.1974,61.2408,61.1104,61.1601,75686.7983
2012-01-25 15:05:00,98.51,98.62,98.41,98.49,81107.89125988036,61.1601,61.2284,61.098,61.1477,81107.8913
2012-01-25 15:10:00,98.5,98.57,98.39,98.49,65157.3676573589,61.1539,61.1974,61.0856,61.1477,65157.3677
2012-01-25 15:15:00,98.49,98.83,98.46,98.83,119368.29754828152,61.1477,61.3588,61.1291,61.3588,119368.2975
2012-01-25 15:20:00,98.83,99.17,98.81,99.1,180355.59367556943,61.3588,61.5699,61.3464,61.5264,180355.5937
2012-01-25 15:25:00,99.09,99.41,99.08,99.29,158566.9699309486,61.5202,61.7189,61.514,61.6444,158566.9699
2012-01-25 15:30:00,99.29,99.5,99.28,99.36,190363.76534773977,61.6444,61.7748,61.6382,61.6878,190363.7653
2012-01-25 15:35:00,99.35,99.6,99.35,99.45,175351.50783948426,61.6816,61.8368,61.6816,61.7437,175351.5078
2012-01-25 15:40:00,99.41,99.57,99.3,99.31,145639.7481877286,61.7189,61.8182,61.6506,61.6568,145639.7482
2012-01-25 15:45:00,99.33,99.5,99.3,99.38,126874.42630240924,61.6692,61.7748,61.6506,61.7003,126874.4263
2012-01-25 15:50:00,99.38,99.39,99.09,99.11,140114.40341038458,61.7003,61.7065,61.5202,61.5326,140114.4034
2012-01-25 15:55:00,99.11,99.4,99.11,99.24,202144.21742019025,61.5326,61.7127,61.5326,61.6133,202144.2174
2012-01-26 09:30:00,99.55,99.65,98.48,98.66,168887.89696787426,61.8058,61.8679,61.1415,61.2532,168887.897
2012-01-26 09:35:00,98.67,98.8,98.11,98.41,85590.71815470664,61.2595,61.3402,60.9118,61.098,85590.7182
2012-01-26 09:40:00,98.38,98.67,98.34,98.46,104877.29898128488,61.0794,61.2595,61.0546,61.1291,104877.299
2012-01-26 09:45:00,98.4,98.79,98.18,98.66,141886.68381066475,61.0918,61.334,60.9552,61.2532,141886.6838
2012-01-26 09:50:00,98.66,98.67,98.28,98.33,87571.50213149036,61.2532,61.2595,61.0173,61.0484,87571.5021
2012-01-26 09:55:00,98.33,98.79,98.33,98.61,79752.61801260729,61.0484,61.334,61.0484,61.2222,79752.618
2012-01-26 10:00:00,98.68,98.68,98.1,98.26,80899.38768337682,61.2657,61.2657,60.9056,61.0049,80899.3877
2012-01-26 10:05:00,98.19,98.32,98.02,98.17,105502.80971079553,60.9614,61.0422,60.8559,60.949,105502.8097
2012-01-26 10:10:00,98.17,98.19,97.88,97.88,40449.69384168841,60.949,60.9614,60.769,60.769,40449.6938
2012-01-26 10:15:00,97.88,97.95,97.65,97.65,84026.94133093003,60.769,60.8124,60.6262,60.6262,84026.9413
2012-01-26 10:20:00,97.66,97.91,97.6,97.84,78710.10013008954,60.6324,60.7876,60.5951,60.7441,78710.1001
2012-01-26 10:25:00,97.86,97.89,97.74,97.88,62446.82116281277,60.7566,60.7752,60.6821,60.769,62446.8212
2012-01-26 10:30:00,97.83,97.98,97.65,97.68,46079.29040728421,60.7379,60.8311,60.6262,60.6448,46079.2904
2012-01-26 10:35:00,97.65,97.78,97.64,97.68,70578.46064645116,60.6262,60.7069,60.62,60.6448,70578.4606
2012-01-26 10:40:00,97.68,97.73,97.27,97.35,80378.12874211794,60.6448,60.6759,60.3903,60.4399,80378.1287
2012-01-26 10:45:00,97.36,97.87,97.36,97.63,80273.87695386616,60.4461,60.7628,60.4461,60.6138,80273.877
2012-01-26 10:50:00,97.62,97.85,97.62,97.85,27418.220310216624,60.6076,60.7504,60.6076,60.7504,27418.2203
2012-01-26 10:55:00,97.87,97.9,97.38,97.38,79961.12158911084,60.7628,60.7814,60.4586,60.4586,79961.1216
2012-01-26 11:00:00,97.38,97.83,97.34,97.82,76208.05721204697,60.4586,60.7379,60.4337,60.7317,76208.0572
2012-01-26 11:05:00,97.82,97.83,97.5,97.51,26584.20600420243,60.7317,60.7379,60.5331,60.5393,26584.206
2012-01-26 11:10:00,97.49,97.72,97.46,97.67,18452.56652056404,60.5268,60.6696,60.5082,60.6386,18452.5665
2012-01-26 11:15:00,97.7,97.74,97.53,97.63,32422.306146301788,60.6572,60.6821,60.5517,60.6138,32422.3061
2012-01-26 11:20:00,97.62,97.66,97.5,97.55,24499.170239166942,60.6076,60.6324,60.5331,60.5641,24499.1702
2012-01-26 11:25:00,97.53,97.63,97.46,97.63,26896.96136895776,60.5517,60.6138,60.5082,60.6138,26896.9614
2012-01-26 11:30:00,97.58,97.87,97.5,97.84,54106.67810267083,60.5827,60.7628,60.5331,60.7441,54106.6781
2012-01-26 11:35:00,97.86,97.97,97.72,97.79,70682.71243470293,60.7566,60.8249,60.6696,60.7131,70682.7124
2012-01-26 11:40:00,97.79,97.93,97.66,97.67,92367.08439107196,60.7131,60.8,60.6324,60.6386,92367.0844
2012-01-26 11:45:00,97.67,97.94,97.55,97.9,108526.11157009698,60.6386,60.8062,60.5641,60.7814,108526.1116
2012-01-26 11:50:00,97.9,97.96,97.71,97.71,35028.600852596144,60.7814,60.8186,60.6634,60.6634,35028.6009
2012-01-26 11:55:00,97.71,97.73,97.37,97.39,50249.36193735519,60.6634,60.6759,60.4523,60.4648,50249.3619
2012-01-26 12:00:00,97.39,97.43,97.12,97.25,37843.39913539405,60.4648,60.4896,60.2971,60.3778,37843.3991
2012-01-26 12:05:00,97.25,97.28,97.16,97.23,20746.105862103075,60.3778,60.3965,60.322,60.3654,20746.1059
2012-01-26 12:10:00,97.22,97.41,97.2,97.25,31067.032899028723,60.3592,60.4772,60.3468,60.3778,31067.0329
2012-01-26 12:15:00,97.22,97.23,97.04,97.16,32735.06151105712,60.3592,60.3654,60.2475,60.322,32735.0615
2012-01-26 12:20:00,97.16,97.29,97.09,97.24,16680.28612028388,60.322,60.4027,60.2785,60.3716,16680.2861
2012-01-26 12:25:00,97.24,97.25,96.98,97.02,45766.53504252889,60.3716,60.3778,60.2102,60.235,45766.535
2012-01-26 12:30:00,97.02,97.24,97.02,97.14,66304.13732812842,60.235,60.3716,60.235,60.3096,66304.1373
2012-01-26 12:35:00,97.1,97.13,96.84,96.84,38885.917017911794,60.2847,60.3033,60.1233,60.1233,38885.917
2012-01-26 12:40:00,96.85,96.88,96.78,96.86,40032.68668868131,60.1295,60.1481,60.086,60.1357,40032.6867
2012-01-26 12:45:00,96.86,96.89,96.8,96.85,26271.450639447103,60.1357,60.1543,60.0985,60.1295,26271.4506
2012-01-26 12:50:00,96.82,97.04,96.8,96.9,41804.96708896147,60.1109,60.2475,60.0985,60.1605,41804.9671
2012-01-26 12:55:00,96.92,96.96,96.87,96.9,35445.608005603244,60.173,60.1978,60.1419,60.1605,35445.608
2012-01-26 13:00:00,96.94,97.01,96.86,97.0,26479.954215950656,60.1854,60.2288,60.1357,60.2226,26479.9542
2012-01-26 13:05:00,97.02,97.16,97.0,97.09,37217.8884058834,60.235,60.322,60.2226,60.2785,37217.8884
2012-01-26 13:10:00,97.09,97.31,97.02,97.29,26896.96136895776,60.2785,60.4151,60.235,60.4027,26896.9614
2012-01-26 13:15:00,97.31,97.38,97.26,97.27,20329.09870909597,60.4151,60.4586,60.3841,60.3903,20329.0987
2012-01-26 13:20:00,97.26,97.43,97.24,97.38,25750.191698188235,60.3841,60.4896,60.3716,60.4586,25750.1917
2012-01-26 13:25:00,97.4,97.47,97.35,97.35,14178.243202241296,60.471,60.5144,60.4399,60.4399,14178.2432
2012-01-26 13:30:00,97.35,97.43,97.33,97.38,15533.516449514362,60.4399,60.4896,60.4275,60.4586,15533.5164
2012-01-26 13:35:00,97.4,97.41,97.03,97.1,13135.725319723551,60.471,60.4772,60.2413,60.2847,13135.7253
2012-01-26 13:40:00,97.08,97.11,96.82,96.85,37113.63661763163,60.2723,60.2909,60.1109,60.1295,37113.6366
2012-01-26 13:45:00,96.86,97.06,96.86,97.02,34715.84548784082,60.1357,60.2599,60.1357,60.235,34715.8455
2012-01-26 13:50:00,97.02,97.02,96.87,96.92,25854.44348644001,60.235,60.235,60.1419,60.173,25854.4435
2012-01-26 13:55:00,96.91,96.91,96.79,96.82,44307.01000700405,60.1668,60.1668,60.0923,60.1109,44307.01
2012-01-26 14:00:00,96.79,96.89,96.78,96.83,55461.9513499439,60.0923,60.1543,60.086,60.1171,55461.9513
2012-01-26 14:05:00,96.84,96.85,96.51,96.57,53064.16022015309,60.1233,60.1295,59.9184,59.9557,53064.1602
2012-01-26 14:10:00,96.58,96.67,96.36,96.52,43681.49927749341,59.9619,60.0178,59.8253,59.9246,43681.4993
2012-01-26 14:15:00,96.51,96.59,96.29,96.32,33152.06866406421,59.9184,59.9681,59.7818,59.8005,33152.0687
2012-01-26 14:20:00,96.31,96.32,95.88,95.96,82671.66808365697,59.7942,59.8005,59.5273,59.5769,82671.6681
2012-01-26 14:25:00,95.96,96.29,95.94,96.15,68493.42488141567,59.5769,59.7818,59.5645,59.6949,68493.4249
2012-01-26 14:30:00,96.15,96.26,96.02,96.26,54002.426314419055,59.6949,59.7632,59.6142,59.7632,54002.4263
2012-01-26 14:35:00,96.25,96.32,96.19,96.25,36800.88125287631,59.757,59.8005,59.7197,59.757,36800.8813
2012-01-26 14:40:00,96.25,96.27,96.08,96.15,43055.98854798276,59.757,59.7694,59.6514,59.6949,43055.9885
2012-01-26 14:45:00,96.09,96.5,96.09,96.42,43055.98854798276,59.6577,59.9122,59.6577,59.8625,43055.9885
2012-01-26 14:50:00,96.43,96.52,96.39,96.45,28877.745345741463,59.8687,59.9246,59.8439,59.8812,28877.7453
2012-01-26 14:55:00,96.45,96.48,96.24,96.24,44724.01716001115,59.8812,59.8998,59.7508,59.7508,44724.0172
2012-01-26 15:00:00,96.24,96.24,96.06,96.14,69223.18739917809,59.7508,59.7508,59.639,59.6887,69223.1874
2012-01-26 15:05:00,96.14,96.18,96.02,96.14,71412.47495246536,59.6887,59.7135,59.6142,59.6887,71412.475
2012-01-26 15:10:00,96.14,96.31,96.14,96.29,35862.61515861034,59.6887,59.7942,59.6887,59.7818,35862.6152
2012-01-26 15:15:00,96.29,96.33,96.12,96.2,38260.40628840114,59.7818,59.8067,59.6763,59.726,38260.4063
2012-01-26 15:20:00,96.19,96.21,95.95,95.97,53064.16022015309,59.7197,59.7322,59.5707,59.5832,53064.1602
2012-01-26 15:25:00,95.97,96.05,95.85,95.87,103313.52215750828,59.5832,59.6328,59.5087,59.5211,103313.5222
2012-01-26 15:30:00,95.88,96.15,95.86,96.13,60049.03003302196,59.5273,59.6949,59.5149,59.6825,60049.03
2012-01-26 15:35:00,96.13,96.22,96.08,96.14,79961.12158911084,59.6825,59.7384,59.6514,59.6887,79961.1216
2012-01-26 15:40:00,96.14,96.26,95.92,95.92,190780.77250074685,59.6887,59.7632,59.5521,59.5521,190780.7725
2012-01-26 15:45:00,95.93,96.11,95.79,96.06,123642.62086660424,59.5583,59.6701,59.4714,59.639,123642.6209
2012-01-26 15:50:00,96.03,96.08,95.89,95.92,98830.69526268198,59.6204,59.6514,59.5335,59.5521,98830.6953
2012-01-26 15:55:00,95.9,96.12,95.88,96.1,170972.93273290974,59.5397,59.6763,59.5273,59.6639,170972.9327
2012-01-27 09:30:00,95.58,96.61,95.48,96.54,117074.75820674248,59.341,59.9805,59.2789,59.937,117074.7582
2012-01-27 09:35:00,96.57,96.82,95.8,96.08,72037.985681976,59.9557,60.1109,59.4776,59.6514,72037.9857
2012-01-27 09:40:00,96.07,96.75,95.94,96.39,103834.78109876714,59.6452,60.0674,59.5645,59.8439,103834.7811
2012-01-27 09:45:00,96.39,96.93,96.33,96.55,105815.56507555084,59.8439,60.1792,59.8067,59.9432,105815.5651
2012-01-27 09:50:00,96.55,96.77,96.35,96.61,68389.1730931639,59.9432,60.0798,59.8191,59.9805,68389.1731
2012-01-27 09:55:00,96.6,96.91,96.5,96.61,111340.90985289488,59.9743,60.1668,59.9122,59.9805,111340.9099
2012-01-27 10:00:00,96.67,97.0,96.63,96.88,69014.68382267455,60.0178,60.2226,59.9929,60.1481,69014.6838
2012-01-27 10:05:00,96.88,96.88,96.52,96.72,41700.71530070969,60.1481,60.1481,59.9246,60.0488,41700.7153
2012-01-27 10:10:00,96.75,96.86,96.34,96.69,52334.39770239067,60.0674,60.1357,59.8129,60.0302,52334.3977
2012-01-27 10:15:00,96.74,96.98,96.71,96.74,21580.120168117268,60.0612,60.2102,60.0426,60.0612,21580.1202
2012-01-27 10:20:00,96.67,97.02,96.62,97.02,15325.012873010814,60.0178,60.235,59.9867,60.235,15325.0129
2012-01-27 10:25:00,97.04,97.24,96.95,97.18,35654.11158210679,60.2475,60.3716,60.1916,60.3344,35654.1116
2012-01-27 10:30:00,97.15,97.33,97.01,97.01,40345.44205343663,60.3158,60.4275,60.2288,60.2288,40345.4421
2012-01-27 10:35:00,97.01,97.06,96.78,96.98,25228.932756929367,60.2288,60.2599,60.086,60.2102,25228.9328
2012-01-27 10:40:00,96.97,97.01,96.78,96.89,50353.61372560696,60.204,60.2288,60.086,60.1543,50353.6137
2012-01-27 10:45:00,96.86,96.88,96.59,96.78,16471.78254378033,60.1357,60.1481,59.9681,60.086,16471.7825
2012-01-27 10:50:00,96.77,96.89,96.72,96.73,89969.29326128117,60.0798,60.1543,60.0488,60.055,89969.2933
2012-01-27 10:55:00,96.74,96.78,96.48,96.73,52855.65664364954,60.0612,60.086,59.8998,60.055,52855.6566
2012-01-27 11:00:00,96.74,96.75,96.44,96.55,49519.59941959276,60.0612,60.0674,59.875,59.9432,49519.5994
2012-01-27 11:05:00,96.57,96.61,96.46,96.49,26479.954215950656,59.9557,59.9805,59.8874,59.906,26479.9542
2012-01-27 11:10:00,96.49,96.49,96.32,96.35,26584.20600420243,59.906,59.906,59.8005,59.8191,26584.206
2012-01-27 11:15:00,96.35,96.68,96.35,96.58,29711.75965175566,59.8191,60.024,59.8191,59.9619,29711.7597
2012-01-27 11:20:00,96.59,96.64,96.44,96.44,20954.60943860662,59.9681,59.9991,59.875,59.875,20954.6094
2012-01-27 11:25:00,96.44,96.68,96.42,96.55,11363.444919443393,59.875,60.024,59.8625,59.9432,11363.4449
2012-01-27 11:30:00,96.52,96.58,96.25,96.27,24394.91845091517,59.9246,59.9619,59.757,59.7694,24394.9185
2012-01-27 11:35:00,96.25,96.31,96.07,96.2,47955.82259581615,59.757,59.7942,59.6452,59.726,47955.8226
2012-01-27 11:40:00,96.22,96.26,96.02,96.06,29920.26322825921,59.7384,59.7632,59.6142,59.639,29920.2632
2012-01-27 11:45:00,96.05,96.15,95.88,95.9,35862.61515861034,59.6328,59.6949,59.5273,59.5397,35862.6152
2012-01-27 11:50:00,95.9,95.98,95.73,95.77,45558.03146602534,59.5397,59.5894,59.4341,59.459,45558.0315
2012-01-27 11:55:00,95.8,96.14,95.8,96.05,18973.82546182291,59.4776,59.6887,59.4776,59.6328,18973.8255
2012-01-27 12:00:00,96.05,96.26,96.0,96.08,10633.682401680971,59.6328,59.7632,59.6018,59.6514,10633.6824
2012-01-27 12:05:00,96.07,96.13,95.87,95.98,14073.991413989525,59.6452,59.6825,59.5211,59.5894,14073.9914
2012-01-27 12:10:00,96.0,96.08,95.85,96.03,16159.027179025006,59.6018,59.6514,59.5087,59.6204,16159.0272
2012-01-27 12:15:00,96.03,96.05,95.82,95.98,33881.83118182663,59.6204,59.6328,59.49,59.5894,33881.8312
2012-01-27 12:20:00,95.95,96.18,95.91,96.09,23665.15593315276,59.5707,59.7135,59.5459,59.6577,23665.1559
2012-01-27 12:25:00,96.1,96.22,96.09,96.22,9799.66809566678,59.6639,59.7384,59.6577,59.7384,9799.6681
2012-01-27 12:30:00,96.2,96.21,95.99,96.03,20954.60943860662,59.726,59.7322,59.5956,59.6204,20954.6094
2012-01-27 12:35:00,96.04,96.1,95.98,96.02,20433.35049734775,59.6266,59.6639,59.5894,59.6142,20433.3505
2012-01-27 12:40:00,96.02,96.13,95.98,96.1,6046.603718602906,59.6142,59.6825,59.5894,59.6639,6046.6037
2012-01-27 12:45:00,96.07,96.13,95.96,95.99,11988.955648954035,59.6452,59.6825,59.5769,59.5956,11988.9556
2012-01-27 12:50:00,96.0,96.0,95.84,95.9,22101.37910937614,59.6018,59.6018,59.5024,59.5397,22101.3791
2012-01-27 12:55:00,95.9,96.0,95.76,95.85,54002.426314419055,59.5397,59.6018,59.4528,59.5087,54002.4263
2012-01-27 13:00:00,95.86,96.04,95.79,95.93,24290.6666626634,59.5149,59.6266,59.4714,59.5583,24290.6667
2012-01-27 13:05:00,95.96,95.99,95.85,95.98,13344.228896227103,59.5769,59.5956,59.5087,59.5894,13344.2289
2012-01-27 13:10:00,95.98,96.0,95.83,95.87,18556.81830881581,59.5894,59.6018,59.4962,59.5211,18556.8183
2012-01-27 13:15:00,95.89,96.17,95.88,96.11,14178.243202241296,59.5335,59.7073,59.5273,59.6701,14178.2432
2012-01-27 13:20:00,96.1,96.12,95.92,95.92,17097.293273290976,59.6639,59.6763,59.5521,59.5521,17097.2933
2012-01-27 13:25:00,95.93,96.01,95.87,95.94,12822.969954968232,59.5583,59.608,59.5211,59.5645,12822.97
2012-01-27 13:30:00,95.91,95.98,95.87,95.9,30754.2775342734,59.5459,59.5894,59.5211,59.5397,30754.2775
2012-01-27 13:35:00,95.9,96.19,95.9,96.13,34924.34906434437,59.5397,59.7197,59.5397,59.6825,34924.3491
2012-01-27 13:40:00,96.11,96.2,96.08,96.14,20433.35049734775,59.6701,59.726,59.6514,59.6887,20433.3505
2012-01-27 13:45:00,96.12,96.25,96.1,96.18,41804.96708896147,59.6763,59.757,59.6639,59.7135,41804.9671
2012-01-27 13:50:00,96.18,96.22,96.16,96.18,37113.63661763163,59.7135,59.7384,59.7011,59.7135,37113.6366
2012-01-27 13:55:00,96.18,96.22,96.16,96.21,30754.2775342734,59.7135,59.7384,59.7011,59.7322,30754.2775
2012-01-27 14:00:00,96.23,96.31,96.16,96.26,26584.20600420243,59.7446,59.7942,59.7011,59.7632,26584.206
2012-01-27 14:05:00,96.26,96.29,96.19,96.23,22101.37910937614,59.7632,59.7818,59.7197,59.7446,22101.3791
2012-01-27 14:10:00,96.22,96.22,96.16,96.18,28981.99713399324,59.7384,59.7384,59.7011,59.7135,28981.9971
2012-01-27 14:15:00,96.16,96.27,96.16,96.25,26375.70242769888,59.7011,59.7694,59.7011,59.757,26375.7024
2012-01-27 14:20:00,96.24,96.25,96.16,96.2,25541.68812168469,59.7508,59.757,59.7011,59.726,25541.6881
2012-01-27 14:25:00,96.18,96.31,96.16,96.24,29294.75249874856,59.7135,59.7942,59.7011,59.7508,29294.7525
2012-01-27 14:30:00,96.24,96.28,96.19,96.21,10008.171672170329,59.7508,59.7756,59.7197,59.7322,10008.1717
2012-01-27 14:35:00,96.19,96.32,96.16,96.29,21163.11301511017,59.7197,59.8005,59.7011,59.7818,21163.113
2012-01-27 14:40:00,96.32,96.38,96.2,96.27,17514.300426298072,59.8005,59.8377,59.726,59.7694,17514.3004
2012-01-27 14:45:00,96.3,96.31,96.21,96.31,29607.507863503884,59.788,59.7942,59.7322,59.7942,29607.5079
2012-01-27 14:50:00,96.3,96.43,96.27,96.43,27730.97567497195,59.788,59.8687,59.7694,59.8687,27730.9757
2012-01-27 14:55:00,96.43,96.46,96.37,96.39,33360.57224056776,59.8687,59.8874,59.8315,59.8439,33360.5722
2012-01-27 15:00:00,96.39,96.48,96.36,96.39,23873.6595096563,59.8439,59.8998,59.8253,59.8439,23873.6595
2012-01-27 15:05:00,96.38,96.48,96.33,96.42,22726.889838886786,59.8377,59.8998,59.8067,59.8625,22726.8898
2012-01-27 15:10:00,96.41,96.46,96.37,96.4,44098.5064305005,59.8563,59.8874,59.8315,59.8501,44098.5064
2012-01-27 15:15:00,96.41,96.44,96.36,96.39,40449.69384168841,59.8563,59.875,59.8253,59.8439,40449.6938
2012-01-27 15:20:00,96.39,96.52,96.35,96.39,42013.47066546501,59.8439,59.9246,59.8191,59.8439,42013.4707
2012-01-27 15:25:00,96.39,96.47,96.35,96.35,36905.13304112808,59.8439,59.8936,59.8191,59.8191,36905.133
2012-01-27 15:30:00,96.37,96.37,96.24,96.28,113738.7009826857,59.8315,59.8315,59.7508,59.7756,113738.701
2012-01-27 15:35:00,96.29,96.52,96.29,96.52,109047.37051135584,59.7818,59.9246,59.7818,59.9246,109047.3705
2012-01-27 15:40:00,96.51,96.51,96.37,96.46,62759.57652756809,59.9184,59.9184,59.8315,59.8874,62759.5765
2012-01-27 15:45:00,96.46,96.5,96.32,96.46,117491.76535974957,59.8874,59.9122,59.8005,59.8874,117491.7654
2012-01-27 15:50:00,96.46,96.5,96.37,96.37,109151.62229960762,59.8874,59.9122,59.8315,59.8315,109151.6223
2012-01-27 15:55:00,96.38,96.38,96.15,96.16,189529.7510417256,59.8377,59.8377,59.6949,59.7011,189529.751
2012-01-30 09:30:00,94.94,95.3,94.64,94.98,78814.35191834133,58.9437,59.1672,58.7574,58.9685,78814.3519
2012-01-30 09:35:00,94.97,94.97,94.68,94.9,38364.65807665292,58.9623,58.9623,58.7823,58.9188,38364.6581
2012-01-30 09:40:00,94.96,94.96,94.67,94.78,18452.56652056404,58.9561,58.9561,58.776,58.8443,18452.5665
2012-01-30 09:45:00,94.79,94.96,94.72,94.72,26584.20600420243,58.8505,58.9561,58.8071,58.8071,26584.206
2012-01-30 09:50:00,94.72,94.77,94.39,94.49,51396.1316081247,58.8071,58.8381,58.6022,58.6643,51396.1316
2012-01-30 09:55:00,94.45,94.72,94.39,94.68,72976.25177624197,58.6395,58.8071,58.6022,58.7823,72976.2518
2012-01-30 10:00:00,94.67,94.76,94.5,94.53,35237.104429099694,58.776,58.8319,58.6705,58.6891,35237.1044
2012-01-30 10:05:00,94.56,94.56,94.32,94.41,45662.28325427712,58.7078,58.7078,58.5587,58.6146,45662.2833
2012-01-30 10:10:00,94.37,94.43,94.1,94.26,137508.1087040902,58.5898,58.627,58.4222,58.5215,137508.1087
2012-01-30 10:15:00,94.28,94.47,94.25,94.27,85799.2217312102,58.5339,58.6519,58.5153,58.5277,85799.2217
2012-01-30 10:20:00,94.28,94.6,94.23,94.59,101228.48639247278,58.5339,58.7326,58.5029,58.7264,101228.4864
2012-01-30 10:25:00,94.58,94.6,94.33,94.4,84339.69669568536,58.7202,58.7326,58.565,58.6084,84339.6967
2012-01-30 10:30:00,94.4,94.82,94.36,94.75,116970.5064184907,58.6084,58.8692,58.5836,58.8257,116970.5064
2012-01-30 10:35:00,94.73,94.89,94.62,94.76,114781.21886520344,58.8133,58.9126,58.745,58.8319,114781.2189
2012-01-30 10:40:00,94.76,94.84,94.44,94.5,111549.41342939844,58.8319,58.8816,58.6333,58.6705,111549.4134
2012-01-30 10:45:00,94.51,94.79,94.42,94.74,181189.60798158363,58.6767,58.8505,58.6208,58.8195,181189.608
2012-01-30 10:50:00,94.78,95.09,94.77,94.93,27730.97567497195,58.8443,59.0368,58.8381,58.9375,27730.9757
2012-01-30 10:55:00,94.93,95.19,94.93,94.98,101124.234604221,58.9375,59.0989,58.9375,58.9685,101124.2346
2012-01-30 11:00:00,94.98,95.51,94.97,95.37,99247.70241568908,58.9685,59.2976,58.9623,59.2106,99247.7024
2012-01-30 11:05:00,95.37,95.52,95.27,95.29,115510.98138296584,59.2106,59.3038,59.1486,59.161,115510.9814
2012-01-30 11:10:00,95.3,95.49,95.14,95.36,116032.24032422472,59.1672,59.2851,59.0678,59.2044,116032.2403
2012-01-30 11:15:00,95.35,95.41,95.19,95.39,106545.32759331328,59.1982,59.2355,59.0989,59.2231,106545.3276
2012-01-30 11:20:00,95.39,95.47,95.27,95.42,67450.90699889793,59.2231,59.2727,59.1486,59.2417,67450.907
2012-01-30 11:25:00,95.43,95.76,95.42,95.56,82880.17166016051,59.2479,59.4528,59.2417,59.3286,82880.1717
2012-01-30 11:30:00,95.5,95.67,95.43,95.64,78188.84118883067,59.2914,59.3969,59.2479,59.3783,78188.8412
2012-01-30 11:35:00,95.63,95.84,95.58,95.81,65053.115869107125,59.3721,59.5024,59.341,59.4838,65053.1159
2012-01-30 11:40:00,95.77,95.85,95.68,95.78,95494.6380386252,59.459,59.5087,59.4031,59.4652,95494.638
2012-01-30 11:45:00,95.77,95.79,95.52,95.56,99768.96135694794,59.459,59.4714,59.3038,59.3286,99768.9614
2012-01-30 11:50:00,95.57,95.57,95.42,95.53,44619.76537175937,59.3348,59.3348,59.2417,59.31,44619.7654
2012-01-30 11:55:00,95.54,95.54,95.3,95.46,20329.09870909597,59.3162,59.3162,59.1672,59.2665,20329.0987
2012-01-30 12:00:00,95.47,95.55,95.47,95.54,6567.862659861777,59.2727,59.3224,59.2727,59.3162,6567.8627
2012-01-30 12:05:00,95.56,95.6,95.47,95.47,9591.16451916323,59.3286,59.3534,59.2727,59.2727,9591.1645
2012-01-30 12:10:00,95.48,95.49,95.27,95.31,13865.487837485976,59.2789,59.2851,59.1486,59.1734,13865.4878
2012-01-30 12:15:00,95.28,95.36,95.19,95.21,19078.07725007469,59.1548,59.2044,59.0989,59.1113,19078.0773
2012-01-30 12:20:00,95.23,95.23,95.08,95.11,28669.24176923792,59.1237,59.1237,59.0306,59.0492,28669.2418
2012-01-30 12:25:00,95.12,95.15,95.08,95.08,12197.459225457584,59.0554,59.0741,59.0306,59.0306,12197.4592
2012-01-30 12:30:00,95.12,95.17,95.09,95.09,12405.962801961134,59.0554,59.0865,59.0368,59.0368,12405.9628
2012-01-30 12:35:00,95.09,95.09,94.89,94.92,24811.925603922267,59.0368,59.0368,58.9126,58.9313,24811.9256
2012-01-30 12:40:00,94.93,94.95,94.81,94.81,20329.09870909597,58.9375,58.9499,58.863,58.863,20329.0987
2012-01-30 12:45:00,94.8,94.83,94.73,94.77,21580.120168117268,58.8568,58.8754,58.8133,58.8381,21580.1202
2012-01-30 12:50:00,94.8,94.86,94.78,94.82,8235.891271890165,58.8568,58.894,58.8443,58.8692,8235.8913
2012-01-30 12:55:00,94.82,94.97,94.77,94.95,9069.90557790436,58.8692,58.9623,58.8381,58.9499,9069.9056
2012-01-30 13:00:00,94.95,94.97,94.86,94.95,16471.78254378033,58.9499,58.9623,58.894,58.9499,16471.7825
2012-01-30 13:05:00,94.94,95.03,94.88,94.91,10842.18597818452,58.9437,58.9996,58.9064,58.9251,10842.186
2012-01-30 13:10:00,94.89,94.89,94.78,94.87,19912.09155608888,58.9126,58.9126,58.8443,58.9002,19912.0916
2012-01-30 13:15:00,94.87,94.92,94.82,94.92,11571.94849594694,58.9002,58.9313,58.8692,58.9313,11571.9485
2012-01-30 13:20:00,94.92,94.97,94.9,94.97,12718.718166716457,58.9313,58.9623,58.9188,58.9623,12718.7182
2012-01-30 13:25:00,94.97,94.99,94.91,94.96,15220.76108475904,58.9623,58.9747,58.9251,58.9561,15220.7611
2012-01-30 13:30:00,94.97,94.97,94.87,94.94,20329.09870909597,58.9623,58.9623,58.9002,58.9437,20329.0987
2012-01-30 13:35:00,94.96,95.08,94.91,95.01,28981.99713399324,58.9561,59.0306,58.9251,58.9871,28981.9971
2012-01-30 13:40:00,95.04,95.11,95.02,95.09,20850.357650354847,59.0058,59.0492,58.9933,59.0368,20850.3577
2012-01-30 13:45:00,95.08,95.18,95.05,95.15,24707.673815670496,59.0306,59.0927,59.012,59.0741,24707.6738
2012-01-30 13:50:00,95.15,95.18,95.07,95.14,12093.207437205812,59.0741,59.0927,59.0244,59.0678,12093.2074
2012-01-30 13:55:00,95.14,95.17,95.11,95.14,20224.846920844204,59.0678,59.0865,59.0492,59.0678,20224.8469
2012-01-30 14:00:00,95.16,95.2,95.11,95.11,17097.293273290976,59.0803,59.1051,59.0492,59.0492,17097.2933
2012-01-30 14:05:00,95.14,95.29,95.1,95.25,17305.796849794522,59.0678,59.161,59.043,59.1361,17305.7968
2012-01-30 14:10:00,95.25,95.49,95.23,95.37,45141.02431301824,59.1361,59.2851,59.1237,59.2106,45141.0243
2012-01-30 14:15:00,95.37,95.51,95.36,95.43,25124.680968677592,59.2106,59.2976,59.2044,59.2479,25124.681
2012-01-30 14:20:00,95.42,95.43,95.36,95.37,33881.83118182663,59.2417,59.2479,59.2044,59.2106,33881.8312
2012-01-30 14:25:00,95.35,95.43,95.35,95.38,18139.81115580872,59.1982,59.2479,59.1982,59.2169,18139.8112
2012-01-30 14:30:00,95.38,95.38,95.22,95.26,39719.93132392599,59.2169,59.2169,59.1175,59.1423,39719.9313
2012-01-30 14:35:00,95.27,95.32,95.16,95.32,27418.220310216624,59.1486,59.1796,59.0803,59.1796,27418.2203
2012-01-30 14:40:00,95.32,95.49,95.31,95.44,19495.084403081783,59.1796,59.2851,59.1734,59.2541,19495.0844
2012-01-30 14:45:00,95.46,95.52,95.36,95.36,20224.846920844204,59.2665,59.3038,59.2044,59.2044,20224.8469
2012-01-30 14:50:00,95.37,95.37,95.25,95.31,25437.43633343292,59.2106,59.2106,59.1361,59.1734,25437.4363
2012-01-30 14:55:00,95.3,95.37,95.24,95.36,29711.75965175566,59.1672,59.2106,59.1299,59.2044,29711.7597
2012-01-30 15:00:00,95.34,95.34,95.11,95.12,33569.0758170713,59.192,59.192,59.0492,59.0554,33569.0758
2012-01-30 15:05:00,95.1,95.26,95.1,95.23,24499.170239166942,59.043,59.1423,59.043,59.1237,24499.1702
2012-01-30 15:10:00,95.22,95.34,95.22,95.27,25645.939909936464,59.1175,59.192,59.1175,59.1486,25645.9399
2012-01-30 15:15:00,95.26,95.38,95.26,95.35,37426.39198238695,59.1423,59.2169,59.1423,59.1982,37426.392
2012-01-30 15:20:00,95.36,95.36,95.19,95.33,40866.7009946955,59.2044,59.2044,59.0989,59.1858,40866.701
2012-01-30 15:25:00,95.34,95.45,95.3,95.43,19599.33619133356,59.192,59.2603,59.1672,59.2479,19599.3362
2012-01-30 15:30:00,95.46,95.57,95.4,95.42,47538.81544280905,59.2665,59.3348,59.2293,59.2417,47538.8154
2012-01-30 15:35:00,95.42,95.45,95.22,95.27,42117.72245371679,59.2417,59.2603,59.1175,59.1486,42117.7225
2012-01-30 15:40:00,95.29,95.34,95.16,95.3,65261.61944561068,59.161,59.192,59.0803,59.1672,65261.6194
2012-01-30 15:45:00,95.31,95.51,95.23,95.5,83818.43775442649,59.1734,59.2976,59.1237,59.2914,83818.4378
2012-01-30 15:50:00,95.5,95.55,95.4,95.46,63593.59083358228,59.2914,59.3224,59.2293,59.2665,63593.5908
2012-01-30 15:55:00,95.47,95.56,95.38,95.55,123538.36907835248,59.2727,59.3286,59.2169,59.3224,123538.3691
2012-01-31 09:30:00,96.16,96.51,96.16,96.22,92679.8397558273,59.7011,59.9184,59.7011,59.7384,92679.8398
2012-01-31 09:35:00,96.28,96.4,96.09,96.23,41492.21172420615,59.7756,59.8501,59.6577,59.7446,41492.2117
2012-01-31 09:40:00,96.23,96.34,95.69,95.71,55253.44777344035,59.7446,59.8129,59.4093,59.4217,55253.4478
2012-01-31 09:45:00,95.79,95.97,95.7,95.8,51396.1316081247,59.4714,59.5832,59.4155,59.4776,51396.1316
2012-01-31 09:50:00,95.8,96.07,95.69,95.86,53793.92273791551,59.4776,59.6452,59.4093,59.5149,53793.9227
2012-01-31 09:55:00,95.82,96.42,95.78,96.24,60883.04433903616,59.49,59.8625,59.4652,59.7508,60883.0443
2012-01-31 10:00:00,96.08,96.28,95.62,95.7,91116.06293205069,59.6514,59.7756,59.3659,59.4155,91116.0629
2012-01-31 10:05:00,95.67,95.67,95.14,95.14,91220.31472030246,59.3969,59.3969,59.0678,59.0678,91220.3147
2012-01-31 10:10:00,95.15,95.29,95.04,95.22,48685.58511357857,59.0741,59.161,59.0058,59.1175,48685.5851
2012-01-31 10:15:00,95.24,95.24,94.96,95.06,27209.71673371308,59.1299,59.1299,58.9561,59.0182,27209.7167
2012-01-31 10:20:00,95.02,95.23,94.98,95.14,19912.09155608888,58.9933,59.1237,58.9685,59.0678,19912.0916
2012-01-31 10:25:00,95.15,95.33,95.15,95.17,21892.87553287259,59.0741,59.1858,59.0741,59.0865,21892.8755
2012-01-31 10:30:00,95.16,95.37,95.15,95.3,36279.62231161744,59.0803,59.2106,59.0741,59.1672,36279.6223
2012-01-31 10:35:00,95.31,95.32,94.82,94.84,36905.13304112808,59.1734,59.1796,58.8692,58.8816,36905.133
2012-01-31 10:40:00,94.86,94.9,94.68,94.83,35654.11158210679,58.894,58.9188,58.7823,58.8754,35654.1116
2012-01-31 10:45:00,94.8,94.85,94.55,94.79,45141.02431301824,58.8568,58.8878,58.7015,58.8505,45141.0243
2012-01-31 10:50:00,94.75,94.9,94.5,94.89,40136.93847693308,58.8257,58.9188,58.6705,58.9126,40136.9385
2012-01-31 10:55:00,94.9,95.01,94.8,94.95,32735.06151105712,58.9188,58.9871,58.8568,58.9499,32735.0615
2012-01-31 11:00:00,94.96,95.23,94.92,95.21,29399.00428700033,58.9561,59.1237,58.9313,59.1113,29399.0043
2012-01-31 11:05:00,95.19,95.25,95.04,95.14,45245.27610127002,59.0989,59.1361,59.0058,59.0678,45245.2761
2012-01-31 11:10:00,95.17,95.17,94.78,94.91,40553.94562994018,59.0865,59.0865,58.8443,58.9251,40553.9456
2012-01-31 11:15:00,94.9,95.09,94.84,94.94,29294.75249874856,58.9188,59.0368,58.8816,58.9437,29294.7525
2012-01-31 11:20:00,94.94,95.09,94.9,95.04,44411.26179525583,58.9437,59.0368,58.9188,59.0058,44411.2618
2012-01-31 11:25:00,95.03,95.04,94.76,94.76,84131.19311918181,58.9996,59.0058,58.8319,58.8319,84131.1931
2012-01-31 11:30:00,94.75,94.75,94.61,94.64,46809.05292504664,58.8257,58.8257,58.7388,58.7574,46809.0529
2012-01-31 11:35:00,94.62,94.75,94.54,94.73,28564.98998098614,58.745,58.8257,58.6953,58.8133,28564.99
2012-01-31 11:40:00,94.71,94.75,94.61,94.7,17618.552214549847,58.8009,58.8257,58.7388,58.7947,17618.5522
2012-01-31 11:45:00,94.68,94.79,94.67,94.77,37113.63661763163,58.7823,58.8505,58.776,58.8381,37113.6366
2012-01-31 11:50:00,94.74,94.81,94.56,94.6,24082.16308615985,58.8195,58.863,58.7078,58.7326,24082.1631
2012-01-31 11:55:00,94.61,94.88,94.61,94.83,27105.464945461303,58.7388,58.9064,58.7388,58.8754,27105.4649
2012-01-31 12:00:00,94.82,94.9,94.78,94.88,23248.148780145657,58.8692,58.9188,58.8443,58.9064,23248.1488
2012-01-31 12:05:00,94.88,94.88,94.75,94.8,12822.969954968232,58.9064,58.9064,58.8257,58.8568,12822.97
2012-01-31 12:10:00,94.82,94.86,94.77,94.82,18765.32188531936,58.8692,58.894,58.8381,58.8692,18765.3219
2012-01-31 12:15:00,94.82,95.02,94.82,95.01,31901.04720504292,58.8692,58.9933,58.8692,58.9871,31901.0472
2012-01-31 12:20:00,94.99,95.14,94.99,95.03,15220.76108475904,58.9747,59.0678,58.9747,58.9996,15220.7611
2012-01-31 12:25:00,95.01,95.12,95.0,95.07,23143.89699189388,58.9871,59.0554,58.9809,59.0244,23143.897
2012-01-31 12:30:00,95.07,95.26,95.06,95.26,21580.120168117268,59.0244,59.1423,59.0182,59.1423,21580.1202
2012-01-31 12:35:00,95.23,95.36,95.2,95.36,13656.984260982425,59.1237,59.2044,59.1051,59.2044,13656.9843
2012-01-31 12:40:00,95.36,95.36,95.19,95.24,21163.11301511017,59.2044,59.2044,59.0989,59.1299,21163.113
2012-01-31 12:45:00,95.25,95.33,95.21,95.24,20120.59513259243,59.1361,59.1858,59.1113,59.1299,20120.5951
2012-01-31 12:50:00,95.22,95.31,95.21,95.26,25854.44348644001,59.1175,59.1734,59.1113,59.1423,25854.4435
2012-01-31 12:55:00,95.26,95.36,95.23,95.26,18139.81115580872,59.1423,59.2044,59.1237,59.1423,18139.8112
2012-01-31 13:00:00,95.27,95.33,95.19,95.22,28356.48640448259,59.1486,59.1858,59.0989,59.1175,28356.4864
2012-01-31 13:05:00,95.23,95.25,95.14,95.2,19703.587979585333,59.1237,59.1361,59.0678,59.1051,19703.588
2012-01-31 13:10:00,95.2,95.32,95.2,95.26,15533.516449514362,59.1051,59.1796,59.1051,59.1423,15533.5164
2012-01-31 13:15:00,95.29,95.39,95.28,95.39,15533.516449514362,59.161,59.2231,59.1548,59.2231,15533.5164
2012-01-31 13:20:00,95.37,95.43,95.36,95.41,13448.480684478876,59.2106,59.2479,59.2044,59.2355,13448.4807
2012-01-31 13:25:00,95.42,95.46,95.37,95.46,23456.652356649203,59.2417,59.2665,59.2106,59.2665,23456.6524
2012-01-31 13:30:00,95.45,95.48,95.28,95.31,27626.72388672017,59.2603,59.2789,59.1548,59.1734,27626.7239
2012-01-31 13:35:00,95.3,95.35,95.21,95.24,33777.57939357485,59.1672,59.1982,59.1113,59.1299,33777.5794
2012-01-31 13:40:00,95.23,95.35,95.22,95.33,40136.93847693308,59.1237,59.1982,59.1175,59.1858,40136.9385
2012-01-31 13:45:00,95.33,95.37,95.19,95.19,26792.709580705978,59.1858,59.2106,59.0989,59.0989,26792.7096
2012-01-31 13:50:00,95.24,95.31,95.14,95.31,67450.90699889793,59.1299,59.1734,59.0678,59.1734,67450.907
2012-01-31 13:55:00,95.31,95.35,95.23,95.35,29711.75965175566,59.1734,59.1982,59.1237,59.1982,29711.7597
2012-01-31 14:00:00,95.35,95.38,95.22,95.32,30545.77395776985,59.1982,59.2169,59.1175,59.1796,30545.774
2012-01-31 14:05:00,95.3,95.33,94.97,94.97,40658.19741819195,59.1672,59.1858,58.9623,58.9623,40658.1974
2012-01-31 14:10:00,94.97,95.07,94.89,95.0,83505.68238967116,58.9623,59.0244,58.9126,58.9809,83505.6824
2012-01-31 14:15:00,94.99,95.24,94.9,95.24,22101.37910937614,58.9747,59.1299,58.9188,59.1299,22101.3791
2012-01-31 14:20:00,95.2,95.48,95.2,95.42,37947.65092364582,59.1051,59.2789,59.1051,59.2417,37947.6509
2012-01-31 14:25:00,95.4,95.57,95.37,95.57,27105.464945461303,59.2293,59.3348,59.2106,59.3348,27105.4649
2012-01-31 14:30:00,95.59,95.62,95.53,95.57,27313.96852196485,59.3472,59.3659,59.31,59.3348,27313.9685
2012-01-31 14:35:00,95.54,95.59,95.46,95.57,21580.120168117268,59.3162,59.3472,59.2665,59.3348,21580.1202
2012-01-31 14:40:00,95.58,95.64,95.46,95.49,28356.48640448259,59.341,59.3783,59.2665,59.2851,28356.4864
2012-01-31 14:45:00,95.47,95.5,95.38,95.5,25541.68812168469,59.2727,59.2914,59.2169,59.2914,25541.6881
2012-01-31 14:50:00,95.5,95.61,95.41,95.61,24290.6666626634,59.2914,59.3596,59.2355,59.3596,24290.6667
2012-01-31 14:55:00,95.61,95.8,95.57,95.77,48268.57796057147,59.3596,59.4776,59.3348,59.459,48268.578
2012-01-31 15:00:00,95.77,95.79,95.44,95.46,75374.04290603277,59.459,59.4714,59.2541,59.2665,75374.0429
2012-01-31 15:05:00,95.44,95.73,95.38,95.72,55149.19598518857,59.2541,59.4341,59.2169,59.4279,55149.196
2012-01-31 15:10:00,95.72,95.75,95.49,95.71,53376.91558490841,59.4279,59.4466,59.2851,59.4217,53376.9156
2012-01-31 15:15:00,95.72,95.87,95.63,95.74,49206.84405483744,59.4279,59.5211,59.3721,59.4404,49206.8441
2012-01-31 15:20:00,95.73,95.79,95.56,95.7,57755.490691482926,59.4341,59.4714,59.3286,59.4155,57755.4907
2012-01-31 15:25:00,95.71,95.71,95.58,95.68,54210.929890922605,59.4217,59.4217,59.341,59.4031,54210.9299
2012-01-31 15:30:00,95.68,95.7,95.55,95.57,58485.25320924535,59.4031,59.4155,59.3224,59.3348,58485.2532
2012-01-31 15:35:00,95.57,95.64,95.47,95.61,54419.43346742616,59.3348,59.3783,59.2727,59.3596,54419.4335
2012-01-31 15:40:00,95.61,95.79,95.57,95.58,84131.19311918181,59.3596,59.4714,59.3348,59.341,84131.1931
2012-01-31 15:45:00,95.58,95.84,95.57,95.7,198703.9084078817,59.341,59.5024,59.3348,59.4155,198703.9084
2012-01-31 15:50:00,95.69,95.77,95.58,95.59,109777.13302911828,59.4093,59.459,59.341,59.3472,109777.133
2012-01-31 15:55:00,95.6,95.82,95.58,95.68,225288.11441208413,59.3534,59.49,59.341,59.4031,225288.1144
2012-02-01 09:30:00,96.3,96.67,95.58,95.73,144909.9856699662,59.788,60.0178,59.341,59.4341,144909.9857
2012-02-01 09:35:00,95.69,95.89,95.59,95.84,73914.51787050793,59.4093,59.5335,59.3472,59.5024,73914.5179
2012-02-01 09:40:00,95.85,95.85,95.3,95.42,118534.28324226732,59.5087,59.5087,59.1672,59.2417,118534.2832
2012-02-01 09:45:00,95.41,95.71,95.37,95.7,39094.42059441534,59.2355,59.4217,59.2106,59.4155,39094.4206
2012-02-01 09:50:00,95.71,95.83,95.43,95.46,47851.57080756438,59.4217,59.4962,59.2479,59.2665,47851.5708
2012-02-01 09:55:00,95.49,95.6,95.41,95.42,28981.99713399324,59.2851,59.3534,59.2355,59.2417,28981.9971
2012-02-01 10:00:00,95.48,95.72,95.32,95.57,40449.69384168841,59.2789,59.4279,59.1796,59.3348,40449.6938
2012-02-01 10:05:00,95.55,95.78,95.55,95.78,38468.90986490469,59.3224,59.4652,59.3224,59.4652,38468.9099
2012-02-01 10:10:00,95.78,95.84,95.66,95.76,76208.05721204697,59.4652,59.5024,59.3907,59.4528,76208.0572
2012-02-01 10:15:00,95.73,95.76,95.61,95.68,33986.0829700784,59.4341,59.4528,59.3596,59.4031,33986.083
2012-02-01 10:20:00,95.67,95.75,95.61,95.64,38677.41344140824,59.3969,59.4466,59.3596,59.3783,38677.4134
2012-02-01 10:25:00,95.63,95.71,95.44,95.44,25124.680968677592,59.3721,59.4217,59.2541,59.2541,25124.681
2012-02-01 10:30:00,95.43,95.44,95.29,95.39,120410.81543079924,59.2479,59.2541,59.161,59.2231,120410.8154
2012-02-01 10:35:00,95.38,95.55,95.36,95.47,40345.44205343663,59.2169,59.3224,59.2044,59.2727,40345.4421
2012-02-01 10:40:00,95.46,95.59,95.44,95.51,28460.738192734367,59.2665,59.3472,59.2541,59.2976,28460.7382
2012-02-01 10:45:00,95.51,95.55,95.43,95.44,52334.39770239067,59.2976,59.3224,59.2479,59.2541,52334.3977
2012-02-01 10:50:00,95.43,95.46,95.38,95.38,40241.19026518486,59.2479,59.2665,59.2169,59.2169,40241.1903
2012-02-01 10:55:00,95.38,95.47,95.36,95.44,31901.04720504292,59.2169,59.2727,59.2044,59.2541,31901.0472
2012-02-01 11:00:00,95.44,95.5,95.39,95.39,85694.96994295843,59.2541,59.2914,59.2231,59.2231,85694.9699
2012-02-01 11:05:00,95.4,95.44,95.26,95.35,149184.30898828895,59.2293,59.2541,59.1423,59.1982,149184.309
2012-02-01 11:10:00,95.36,95.37,95.2,95.23,24290.6666626634,59.2044,59.2106,59.1051,59.1237,24290.6667
2012-02-01 11:15:00,95.23,95.26,94.9,94.9,48998.34047833389,59.1237,59.1423,58.9188,58.9188,48998.3405
2012-02-01 11:20:00,94.92,94.97,94.89,94.9,42117.72245371679,58.9313,58.9623,58.9126,58.9188,42117.7225
2012-02-01 11:25:00,94.9,94.96,94.89,94.95,38468.90986490469,58.9188,58.9561,58.9126,58.9499,38468.9099
2012-02-01 11:30:00,94.95,95.11,94.95,95.11,34090.33475833017,58.9499,59.0492,58.9499,59.0492,34090.3348
2012-02-01 11:35:00,95.06,95.22,95.06,95.18,20641.8540738513,59.0182,59.1175,59.0182,59.0927,20641.8541
2012-02-01 11:40:00,95.17,95.2,95.11,95.18,38573.16165315647,59.0865,59.1051,59.0492,59.0927,38573.1617
2012-02-01 11:45:00,95.18,95.35,95.17,95.25,51500.38339637647,59.0927,59.1982,59.0865,59.1361,51500.3834
2012-02-01 11:50:00,95.25,95.29,95.23,95.25,21788.62374462081,59.1361,59.161,59.1237,59.1361,21788.6237
2012-02-01 11:55:00,95.26,95.34,95.2,95.2,42013.47066546501,59.1423,59.192,59.1051,59.1051,42013.4707
2012-02-01 12:00:00,95.2,95.25,95.18,95.18,30337.270381266306,59.1051,59.1361,59.0927,59.0927,30337.2704
2012-02-01 12:05:00,95.18,95.26,95.18,95.23,21788.62374462081,59.0927,59.1423,59.0927,59.1237,21788.6237
2012-02-01 12:10:00,95.22,95.22,95.18,95.21,35654.11158210679,59.1175,59.1175,59.0927,59.1113,35654.1116
2012-02-01 12:15:00,95.21,95.46,95.21,95.44,60257.53360952551,59.1113,59.2665,59.1113,59.2541,60257.5336
2012-02-01 12:20:00,95.44,95.55,95.42,95.52,66408.38911638019,59.2541,59.3224,59.2417,59.3038,66408.3891
2012-02-01 12:25:00,95.52,95.63,95.5,95.62,41075.20457119905,59.3038,59.3721,59.2914,59.3659,41075.2046
2012-02-01 12:30:00,95.62,95.7,95.58,95.67,53793.92273791551,59.3659,59.4155,59.341,59.3969,53793.9227
2012-02-01 12:35:00,95.66,95.68,95.61,95.66,20850.357650354847,59.3907,59.4031,59.3596,59.3907,20850.3577
2012-02-01 12:40:00,95.66,95.67,95.54,95.6,33569.0758170713,59.3907,59.3969,59.3162,59.3534,33569.0758
2012-02-01 12:45:00,95.6,95.7,95.6,95.61,60883.04433903616,59.3534,59.4155,59.3534,59.3596,60883.0443
2012-02-01 12:50:00,95.61,95.68,95.57,95.68,28877.745345741463,59.3596,59.4031,59.3348,59.4031,28877.7453
2012-02-01 12:55:00,95.67,95.7,95.64,95.65,20329.09870909597,59.3969,59.4155,59.3783,59.3845,20329.0987
2012-02-01 13:00:00,95.65,95.69,95.64,95.66,26792.709580705978,59.3845,59.4093,59.3783,59.3907,26792.7096
2012-02-01 13:05:00,95.66,95.71,95.63,95.64,64740.36050435181,59.3907,59.4217,59.3721,59.3783,64740.3605
2012-02-01 13:10:00,95.64,95.72,95.64,95.7,42534.729606723886,59.3783,59.4279,59.3783,59.4155,42534.7296
2012-02-01 13:15:00,95.7,95.73,95.67,95.68,27835.22746322372,59.4155,59.4341,59.3969,59.4031,27835.2275
2012-02-01 13:20:00,95.68,95.69,95.62,95.64,29086.248922245013,59.4031,59.4093,59.3659,59.3783,29086.2489
2012-02-01 13:25:00,95.64,95.64,95.52,95.56,16159.027179025006,59.3783,59.3783,59.3038,59.3286,16159.0272
2012-02-01 13:30:00,95.58,95.61,95.49,95.56,20329.09870909597,59.341,59.3596,59.2851,59.3286,20329.0987
2012-02-01 13:35:00,95.56,95.58,95.5,95.51,40658.19741819195,59.3286,59.341,59.2914,59.2976,40658.1974
2012-02-01 13:40:00,95.51,95.52,95.24,95.25,21475.868379865493,59.2976,59.3038,59.1299,59.1361,21475.8684
2012-02-01 13:45:00,95.25,95.36,95.24,95.25,54210.929890922605,59.1361,59.2044,59.1299,59.1361,54210.9299
2012-02-01 13:50:00,95.25,95.35,95.15,95.31,32422.306146301788,59.1361,59.1982,59.0741,59.1734,32422.3061
2012-02-01 13:55:00,95.31,95.31,95.2,95.3,26167.19885119533,59.1734,59.1734,59.1051,59.1672,26167.1989
2012-02-01 14:00:00,95.3,95.36,95.28,95.3,32318.054358050013,59.1672,59.2044,59.1548,59.1672,32318.0544
2012-02-01 14:05:00,95.3,95.36,95.29,95.3,18869.573673571136,59.1672,59.2044,59.161,59.1672,18869.5737
2012-02-01 14:10:00,95.29,95.39,95.28,95.28,26271.450639447103,59.161,59.2231,59.1548,59.1548,26271.4506
2012-02-01 14:15:00,95.29,95.37,95.29,95.34,31275.53647553227,59.161,59.2106,59.161,59.192,31275.5365
2012-02-01 14:20:00,95.34,95.34,95.22,95.25,34403.0901230855,59.192,59.192,59.1175,59.1361,34403.0901
2012-02-01 14:25:00,95.25,95.27,95.17,95.17,24707.673815670496,59.1361,59.1486,59.0865,59.0865,24707.6738
2012-02-01 14:30:00,95.17,95.19,95.11,95.14,38260.40628840114,59.0865,59.0989,59.0492,59.0678,38260.4063
2012-02-01 14:35:00,95.14,95.26,95.1,95.13,42743.23318322744,59.0678,59.1423,59.043,59.0616,42743.2332
2012-02-01 14:40:00,95.13,95.14,94.96,95.03,54419.43346742616,59.0616,59.0678,58.9561,58.9996,54419.4335
2012-02-01 14:45:00,95.03,95.04,94.9,94.9,94764.87552086278,58.9996,59.0058,58.9188,58.9188,94764.8755
2012-02-01 14:50:00,94.9,95.04,94.88,95.04,83714.18596617471,58.9188,59.0058,58.9064,59.0058,83714.186
2012-02-01 14:55:00,95.05,95.05,94.98,95.0,41387.95993595437,59.012,59.012,58.9685,58.9809,41387.9599
2012-02-01 15:00:00,95.01,95.16,94.99,95.14,48372.82974882325,58.9871,59.0803,58.9747,59.0678,48372.8297
2012-02-01 15:05:00,95.14,95.28,95.14,95.28,55670.45492644744,59.0678,59.1548,59.0678,59.1548,55670.4549
2012-02-01 15:10:00,95.28,95.37,95.16,95.22,86320.48067246907,59.1548,59.2106,59.0803,59.1175,86320.4807
2012-02-01 15:15:00,95.22,95.22,95.14,95.15,33047.81687581243,59.1175,59.1175,59.0678,59.0741,33047.8169
2012-02-01 15:20:00,95.14,95.14,94.88,95.06,55670.45492644744,59.0678,59.0678,58.9064,59.0182,55670.4549
2012-02-01 15:25:00,95.06,95.23,95.05,95.23,127187.18166716456,59.0182,59.1237,59.012,59.1237,127187.1817
2012-02-01 15:30:00,95.22,95.4,95.22,95.37,101749.74533373164,59.1175,59.2293,59.1175,59.2106,101749.7453
2012-02-01 15:35:00,95.37,95.48,95.3,95.48,71725.23031722067,59.2106,59.2789,59.1672,59.2789,71725.2303
2012-02-01 15:40:00,95.48,95.57,95.28,95.36,92575.58796757551,59.2789,59.3348,59.1548,59.2044,92575.588
2012-02-01 15:45:00,95.33,95.5,95.33,95.44,77250.57509456472,59.1858,59.2914,59.1858,59.2541,77250.5751
2012-02-01 15:50:00,95.43,95.54,95.27,95.31,129689.22458520716,59.2479,59.3162,59.1486,59.1734,129689.2246
2012-02-01 15:55:00,95.32,95.39,95.15,95.21,223203.07864704865,59.1796,59.2231,59.0741,59.1113,223203.0786
2012-02-02 09:30:00,95.34,95.62,95.18,95.27,69744.44634043696,59.192,59.3659,59.0927,59.1486,69744.4463
2012-02-02 09:35:00,95.32,95.43,95.14,95.22,31379.788263784045,59.1796,59.2479,59.0678,59.1175,31379.7883
2012-02-02 09:40:00,95.28,95.28,94.95,95.17,73289.00714099729,59.1548,59.1548,58.9499,59.0865,73289.0071
2012-02-02 09:45:00,95.14,95.49,95.14,95.45,33360.57224056776,59.0678,59.2851,59.0678,59.2603,33360.5722
2012-02-02 09:50:00,95.41,95.41,95.12,95.2,33777.57939357485,59.2355,59.2355,59.0554,59.1051,33777.5794
2012-02-02 09:55:00,95.22,95.5,95.2,95.46,23039.645203642107,59.1175,59.2914,59.1051,59.2665,23039.6452
2012-02-02 10:00:00,95.44,95.68,95.41,95.54,56191.71386770631,59.2541,59.4031,59.2355,59.3162,56191.7139
2012-02-02 10:05:00,95.53,95.68,95.41,95.68,24603.42202741872,59.31,59.4031,59.2355,59.4031,24603.422
2012-02-02 10:10:00,95.67,95.73,95.53,95.61,29086.248922245013,59.3969,59.4341,59.31,59.3596,29086.2489
2012-02-02 10:15:00,95.67,95.75,95.58,95.58,58381.001420993576,59.3969,59.4466,59.341,59.341,58381.0014
2012-02-02 10:20:00,95.55,95.61,95.4,95.44,80482.38053036972,59.3224,59.3596,59.2293,59.2541,80482.3805
2012-02-02 10:25:00,95.44,95.5,95.19,95.26,34298.83833483372,59.2541,59.2914,59.0989,59.1423,34298.8383
2012-02-02 10:30:00,95.31,95.44,95.27,95.35,49832.354784348085,59.1734,59.2541,59.1486,59.1982,49832.3548
2012-02-02 10:35:00,95.37,95.4,95.24,95.36,69744.44634043696,59.2106,59.2293,59.1299,59.2044,69744.4463
2012-02-02 10:40:00,95.36,95.44,95.3,95.3,45558.03146602534,59.2044,59.2541,59.1672,59.1672,45558.0315
2012-02-02 10:45:00,95.31,95.38,95.25,95.35,57755.490691482926,59.1734,59.2169,59.1361,59.1982,57755.4907
2012-02-02 10:50:00,95.36,95.48,95.17,95.21,79856.86980085907,59.2044,59.2789,59.0865,59.1113,79856.8698
2012-02-02 10:55:00,95.24,95.27,95.14,95.18,87780.00570799391,59.1299,59.1486,59.0678,59.0927,87780.0057
2012-02-02 11:00:00,95.17,95.3,95.17,95.23,82671.66808365697,59.0865,59.1672,59.0865,59.1237,82671.6681
2012-02-02 11:05:00,95.24,95.33,95.14,95.27,59319.26751525954,59.1299,59.1858,59.0678,59.1486,59319.2675
2012-02-02 11:10:00,95.28,95.29,95.0,95.12,31796.79541679114,59.1548,59.161,58.9809,59.0554,31796.7954
2012-02-02 11:15:00,95.1,95.11,94.96,95.06,37217.8884058834,59.043,59.0492,58.9561,59.0182,37217.8884
2012-02-02 11:20:00,95.05,95.06,94.84,94.85,39928.434900429536,59.012,59.0182,58.8816,58.8878,39928.4349
2012-02-02 11:25:00,94.84,95.0,94.77,94.91,29086.248922245013,58.8816,58.9809,58.8381,58.9251,29086.2489
2012-02-02 11:30:00,94.91,94.91,94.79,94.83,34611.593699589044,58.9251,58.9251,58.8505,58.8754,34611.5937
2012-02-02 11:35:00,94.86,94.93,94.63,94.68,32735.06151105712,58.894,58.9375,58.7512,58.7823,32735.0615
2012-02-02 11:40:00,94.67,94.67,94.43,94.45,55670.45492644744,58.776,58.776,58.627,58.6395,55670.4549
2012-02-02 11:45:00,94.43,94.52,94.41,94.45,47851.57080756438,58.627,58.6829,58.6146,58.6395,47851.5708
2012-02-02 11:50:00,94.45,94.55,94.39,94.39,37634.8955588905,58.6395,58.7015,58.6022,58.6022,37634.8956
2012-02-02 11:55:00,94.42,94.42,94.31,94.37,27939.47925147549,58.6208,58.6208,58.5525,58.5898,27939.4793
2012-02-02 12:00:00,94.37,94.51,94.36,94.4,39198.67238266712,58.5898,58.6767,58.5836,58.6084,39198.6724
2012-02-02 12:05:00,94.4,94.42,94.29,94.3,41492.21172420615,58.6084,58.6208,58.5401,58.5463,41492.2117
2012-02-02 12:10:00,94.29,94.29,94.12,94.12,53064.16022015309,58.5401,58.5401,58.4346,58.4346,53064.1602
2012-02-02 12:15:00,94.13,94.17,93.85,93.91,81837.65377764277,58.4408,58.4656,58.2669,58.3042,81837.6538
2012-02-02 12:20:00,93.9,93.91,93.71,93.77,53481.16737316018,58.298,58.3042,58.18,58.2173,53481.1674
2012-02-02 12:25:00,93.77,93.93,93.7,93.73,49832.354784348085,58.2173,58.3166,58.1738,58.1924,49832.3548
2012-02-02 12:30:00,93.73,93.76,93.51,93.55,77146.32330631293,58.1924,58.2111,58.0559,58.0807,77146.3233
2012-02-02 12:35:00,93.55,93.62,93.4,93.4,56295.96565595809,58.0807,58.1242,57.9876,57.9876,56295.9657
2012-02-02 12:40:00,93.42,93.53,93.4,93.5,51187.62803162115,58.0,58.0683,57.9876,58.0497,51187.628
2012-02-02 12:45:00,93.5,93.77,93.49,93.73,31379.788263784045,58.0497,58.2173,58.0434,58.1924,31379.7883
2012-02-02 12:50:00,93.73,93.75,93.66,93.73,25437.43633343292,58.1924,58.2049,58.149,58.1924,25437.4363
2012-02-02 12:55:00,93.72,94.0,93.71,94.0,39511.42774742244,58.1862,58.3601,58.18,58.3601,39511.4277
2012-02-02 13:00:00,93.97,94.27,93.97,94.23,82984.4234484123,58.3415,58.5277,58.3415,58.5029,82984.4234
2012-02-02 13:05:00,94.23,94.32,94.2,94.28,66929.64805763906,58.5029,58.5587,58.4842,58.5339,66929.6481
2012-02-02 13:10:00,94.27,94.35,94.24,94.33,29711.75965175566,58.5277,58.5774,58.5091,58.565,29711.7597
2012-02-02 13:15:00,94.35,94.36,94.2,94.22,43577.24748924163,58.5774,58.5836,58.4842,58.4967,43577.2475
2012-02-02 13:20:00,94.22,94.26,94.02,94.08,99560.4577804444,58.4967,58.5215,58.3725,58.4097,99560.4578
2012-02-02 13:25:00,94.08,94.09,93.86,93.9,64114.849774841154,58.4097,58.416,58.2732,58.298,64114.8498
2012-02-02 13:30:00,93.89,94.01,93.88,93.99,35341.356217351466,58.2918,58.3663,58.2856,58.3539,35341.3562
2012-02-02 13:35:00,93.99,94.02,93.96,94.0,35341.356217351466,58.3539,58.3725,58.3352,58.3601,35341.3562
2012-02-02 13:40:00,93.99,94.1,93.95,94.08,68076.41772840857,58.3539,58.4222,58.329,58.4097,68076.4177
2012-02-02 13:45:00,94.11,94.21,94.09,94.15,26375.70242769888,58.4284,58.4905,58.416,58.4532,26375.7024
2012-02-02 13:50:00,94.15,94.16,94.01,94.01,25124.680968677592,58.4532,58.4594,58.3663,58.3663,25124.681
2012-02-02 13:55:00,94.01,94.06,93.91,94.01,58068.24605623825,58.3663,58.3973,58.3042,58.3663,58068.2461
2012-02-02 14:00:00,94.01,94.1,93.97,94.02,27730.97567497195,58.3663,58.4222,58.3415,58.3725,27730.9757
2012-02-02 14:05:00,94.02,94.2,94.0,94.19,35549.859793855016,58.3725,58.4842,58.3601,58.478,35549.8598
2012-02-02 14:10:00,94.19,94.22,94.11,94.19,44828.26894826292,58.478,58.4967,58.4284,58.478,44828.2689
2012-02-02 14:15:00,94.18,94.19,94.07,94.16,41283.7081477026,58.4718,58.478,58.4035,58.4594,41283.7081
2012-02-02 14:20:00,94.16,94.26,94.06,94.26,40866.7009946955,58.4594,58.5215,58.3973,58.5215,40866.701
2012-02-02 14:25:00,94.26,94.29,94.18,94.29,48581.33332532679,58.5215,58.5401,58.4718,58.5401,48581.3333
2012-02-02 14:30:00,94.28,94.5,94.28,94.48,60883.04433903616,58.5339,58.6705,58.5339,58.6581,60883.0443
2012-02-02 14:35:00,94.48,94.52,94.25,94.25,33673.32760532308,58.6581,58.6829,58.5153,58.5153,33673.3276
2012-02-02 14:40:00,94.25,94.34,94.22,94.29,27001.213157209528,58.5153,58.5712,58.4967,58.5401,27001.2132
2012-02-02 14:45:00,94.29,94.37,94.21,94.31,24394.91845091517,58.5401,58.5898,58.4905,58.5525,24394.9185
2012-02-02 14:50:00,94.31,94.32,94.2,94.25,23039.645203642107,58.5525,58.5587,58.4842,58.5153,23039.6452
2012-02-02 14:55:00,94.24,94.46,94.23,94.43,29711.75965175566,58.5091,58.6457,58.5029,58.627,29711.7597
2012-02-02 15:00:00,94.43,94.46,94.28,94.37,45870.78683078066,58.627,58.6457,58.5339,58.5898,45870.7868
2012-02-02 15:05:00,94.39,94.43,94.31,94.31,49102.59226658566,58.6022,58.627,58.5525,58.5525,49102.5923
2012-02-02 15:10:00,94.34,94.38,94.24,94.33,50770.620878614056,58.5712,58.596,58.5091,58.565,50770.6209
2012-02-02 15:15:00,94.34,94.39,94.26,94.28,35549.859793855016,58.5712,58.6022,58.5215,58.5339,35549.8598
2012-02-02 15:20:00,94.28,94.3,94.2,94.22,48164.3261723197,58.5339,58.5463,58.4842,58.4967,48164.3262
2012-02-02 15:25:00,94.22,94.31,94.2,94.27,97892.429168416,58.4967,58.5525,58.4842,58.5277,97892.4292
2012-02-02 15:30:00,94.27,94.42,94.26,94.41,56817.22459721696,58.5277,58.6208,58.5215,58.6146,56817.2246
2012-02-02 15:35:00,94.42,94.52,94.41,94.45,79022.85549484487,58.6208,58.6829,58.6146,58.6395,79022.8555
2012-02-02 15:40:00,94.44,94.51,94.3,94.34,74540.02860001857,58.6333,58.6767,58.5463,58.5712,74540.0286
2012-02-02 15:45:00,94.34,94.47,94.3,94.37,78605.84834183777,58.5712,58.6519,58.5463,58.5898,78605.8483
2012-02-02 15:50:00,94.38,94.44,94.33,94.41,94764.87552086278,58.596,58.6333,58.565,58.6146,94764.8755
2012-02-02 15:55:00,94.4,94.5,94.4,94.47,192136.0457480199,58.6084,58.6705,58.6084,58.6519,192136.0457
2012-02-03 09:30:00,96.03,96.05,95.18,95.63,93201.09869708616,59.6204,59.6328,59.0927,59.3721,93201.0987
2012-02-03 09:35:00,95.62,95.91,95.62,95.89,74644.28038827036,59.3659,59.5459,59.3659,59.5335,74644.2804
2012-02-03 09:40:00,95.92,96.18,95.92,96.08,55878.95850295099,59.5521,59.7135,59.5521,59.6514,55878.9585
2012-02-03 09:45:00,96.09,96.21,96.06,96.19,39511.42774742244,59.6577,59.7322,59.639,59.7197,39511.4277
2012-02-03 09:50:00,96.14,96.28,96.14,96.22,49311.09584308921,59.6887,59.7756,59.6887,59.7384,49311.0958
2012-02-03 09:55:00,96.25,96.25,96.04,96.14,86007.72530771374,59.757,59.757,59.6266,59.6887,86007.7253
2012-02-03 10:00:00,96.1,96.36,95.99,96.08,87362.99855498681,59.6639,59.8253,59.5956,59.6514,87362.9986
2012-02-03 10:05:00,96.08,96.36,96.03,96.32,68389.1730931639,59.6514,59.8253,59.6204,59.8005,68389.1731
2012-02-03 10:10:00,96.3,96.38,96.19,96.31,50457.865513858735,59.788,59.8377,59.7197,59.7942,50457.8655
2012-02-03 10:15:00,96.31,96.42,96.19,96.21,71516.72674071713,59.7942,59.8625,59.7197,59.7322,71516.7267
2012-02-03 10:20:00,96.23,96.42,96.21,96.26,45662.28325427712,59.7446,59.8625,59.7322,59.7632,45662.2833
2012-02-03 10:25:00,96.23,96.48,96.22,96.39,36800.88125287631,59.7446,59.8998,59.7384,59.8439,36800.8813
2012-02-03 10:30:00,96.38,96.49,96.35,96.46,23039.645203642107,59.8377,59.906,59.8191,59.8874,23039.6452
2012-02-03 10:35:00,96.49,96.61,96.45,96.54,27835.22746322372,59.906,59.9805,59.8812,59.937,27835.2275
2012-02-03 10:40:00,96.5,96.64,96.28,96.58,40762.44920644373,59.9122,59.9991,59.7756,59.9619,40762.4492
2012-02-03 10:45:00,96.6,96.78,96.5,96.77,43160.240336234536,59.9743,60.086,59.9122,60.0798,43160.2403
2012-02-03 10:50:00,96.76,96.88,96.75,96.75,21892.87553287259,60.0736,60.1481,60.0674,60.0674,21892.8755
2012-02-03 10:55:00,96.73,96.75,96.6,96.6,16576.034332032104,60.055,60.0674,59.9743,59.9743,16576.0343
2012-02-03 11:00:00,96.6,96.72,96.55,96.57,35758.363370358566,59.9743,60.0488,59.9432,59.9557,35758.3634
2012-02-03 11:05:00,96.58,96.62,96.42,96.6,26167.19885119533,59.9619,59.9867,59.8625,59.9743,26167.1989
2012-02-03 11:10:00,96.59,96.75,96.59,96.74,17097.293273290976,59.9681,60.0674,59.9681,60.0612,17097.2933
2012-02-03 11:15:00,96.76,96.76,96.64,96.76,15950.523602521458,60.0736,60.0736,59.9991,60.0736,15950.5236
2012-02-03 11:20:00,96.78,96.93,96.76,96.82,42326.22603022034,60.086,60.1792,60.0736,60.1109,42326.226
2012-02-03 11:25:00,96.89,96.99,96.79,96.9,81941.90556589456,60.1543,60.2164,60.0923,60.1605,81941.9056
2012-02-03 11:30:00,96.93,97.05,96.91,97.05,47121.80828980196,60.1792,60.2537,60.1668,60.2537,47121.8083
2012-02-03 11:35:00,97.02,97.07,96.96,97.06,28564.98998098614,60.235,60.2661,60.1978,60.2599,28564.99
2012-02-03 11:40:00,97.06,97.06,96.96,97.01,16263.27896727678,60.2599,60.2599,60.1978,60.2288,16263.279
2012-02-03 11:45:00,97.02,97.06,97.02,97.06,20433.35049734775,60.235,60.2599,60.235,60.2599,20433.3505
2012-02-03 11:50:00,97.06,97.11,97.04,97.1,29920.26322825921,60.2599,60.2909,60.2475,60.2847,29920.2632
2012-02-03 11:55:00,97.1,97.1,96.98,97.06,31379.788263784045,60.2847,60.2847,60.2102,60.2599,31379.7883
2012-02-03 12:00:00,97.03,97.14,96.99,97.14,62342.569374561,60.2413,60.3096,60.2164,60.3096,62342.5694
2012-02-03 12:05:00,97.15,97.26,97.1,97.2,64636.108716100025,60.3158,60.3841,60.2847,60.3468,64636.1087
2012-02-03 12:10:00,97.21,97.26,97.18,97.22,16993.0414850392,60.353,60.3841,60.3344,60.3592,16993.0415
2012-02-03 12:15:00,97.24,97.3,97.06,97.06,33360.57224056776,60.3716,60.4089,60.2599,60.2599,33360.5722
2012-02-03 12:20:00,97.08,97.23,97.03,97.19,29294.75249874856,60.2723,60.3654,60.2413,60.3406,29294.7525
2012-02-03 12:25:00,97.2,97.28,97.19,97.25,25645.939909936464,60.3468,60.3965,60.3406,60.3778,25645.9399
2012-02-03 12:30:00,97.25,97.33,97.24,97.33,34403.0901230855,60.3778,60.4275,60.3716,60.4275,34403.0901
2012-02-03 12:35:00,97.32,97.36,97.26,97.36,62342.569374561,60.4213,60.4461,60.3841,60.4461,62342.5694
2012-02-03 12:40:00,97.36,97.55,97.36,97.55,44098.5064305005,60.4461,60.5641,60.4461,60.5641,44098.5064
2012-02-03 12:45:00,97.54,97.6,97.43,97.43,43785.75106574518,60.5579,60.5951,60.4896,60.4896,43785.7511
2012-02-03 12:50:00,97.45,97.6,97.38,97.49,50040.85836085164,60.502,60.5951,60.4586,60.5268,50040.8584
2012-02-03 12:55:00,97.49,97.49,97.37,97.45,52855.65664364954,60.5268,60.5268,60.4523,60.502,52855.6566
2012-02-03 13:00:00,97.46,97.49,97.37,97.49,74748.53217652213,60.5082,60.5268,60.4523,60.5268,74748.5322
2012-02-03 13:05:00,97.49,97.5,97.32,97.4,23769.407721404525,60.5268,60.5331,60.4213,60.471,23769.4077
2012-02-03 13:10:00,97.38,97.49,97.34,97.48,28043.73103972727,60.4586,60.5268,60.4337,60.5206,28043.731
2012-02-03 13:15:00,97.47,97.64,97.47,97.64,41387.95993595437,60.5144,60.62,60.5144,60.62,41387.9599
2012-02-03 13:20:00,97.63,97.69,97.51,97.58,21788.62374462081,60.6138,60.651,60.5393,60.5827,21788.6237
2012-02-03 13:25:00,97.59,97.72,97.58,97.7,34298.83833483372,60.5889,60.6696,60.5827,60.6572,34298.8383
2012-02-03 13:30:00,97.7,97.75,97.54,97.55,30858.529322525173,60.6572,60.6883,60.5579,60.5641,30858.5293
2012-02-03 13:35:00,97.56,97.57,97.44,97.44,21058.8612268584,60.5703,60.5765,60.4958,60.4958,21058.8612
2012-02-03 13:40:00,97.43,97.47,97.36,97.41,20120.59513259243,60.4896,60.5144,60.4461,60.4772,20120.5951
2012-02-03 13:45:00,97.43,97.49,97.37,97.37,16263.27896727678,60.4896,60.5268,60.4523,60.4523,16263.279
2012-02-03 13:50:00,97.37,97.52,97.34,97.49,17618.552214549847,60.4523,60.5455,60.4337,60.5268,17618.5522
2012-02-03 13:55:00,97.48,97.54,97.43,97.5,36488.12588812099,60.5206,60.5579,60.4896,60.5331,36488.1259
2012-02-03 14:00:00,97.52,97.7,97.51,97.63,21475.868379865493,60.5455,60.6572,60.5393,60.6138,21475.8684
2012-02-03 14:05:00,97.66,97.8,97.59,97.79,32735.06151105712,60.6324,60.7193,60.5889,60.7131,32735.0615
2012-02-03 14:10:00,97.78,97.84,97.7,97.84,35237.104429099694,60.7069,60.7441,60.6572,60.7441,35237.1044
2012-02-03 14:15:00,97.84,97.96,97.77,97.96,51291.87981987293,60.7441,60.8186,60.7007,60.8186,51291.8798
2012-02-03 14:20:00,97.97,97.99,97.91,97.94,38260.40628840114,60.8249,60.8373,60.7876,60.8062,38260.4063
2012-02-03 14:25:00,97.96,98.12,97.93,98.11,76937.81972980939,60.8186,60.918,60.8,60.9118,76937.8197
2012-02-03 14:30:00,98.11,98.6,98.08,98.6,157211.69668367555,60.9118,61.216,60.8932,61.216,157211.6967
2012-02-03 14:35:00,98.6,98.67,98.47,98.5,116866.25463023892,61.216,61.2595,61.1353,61.1539,116866.2546
2012-02-03 14:40:00,98.51,98.57,98.42,98.54,62551.07295106454,61.1601,61.1974,61.1042,61.1787,62551.073
2012-02-03 14:45:00,98.54,98.63,98.45,98.62,53898.17452616728,61.1787,61.2346,61.1229,61.2284,53898.1745
2012-02-03 14:50:00,98.62,98.63,98.53,98.61,55253.44777344035,61.2284,61.2346,61.1725,61.2222,55253.4478
2012-02-03 14:55:00,98.56,98.6,98.4,98.41,58589.50499749712,61.1912,61.216,61.0918,61.098,58589.505
2012-02-03 15:00:00,98.39,98.43,98.29,98.35,64531.856927848254,61.0856,61.1104,61.0235,61.0608,64531.8569
2012-02-03 15:05:00,98.35,98.46,98.32,98.38,62029.81400980567,61.0608,61.1291,61.0422,61.0794,62029.814
2012-02-03 15:10:00,98.37,98.4,98.34,98.37,58276.7496327418,61.0732,61.0918,61.0546,61.0732,58276.7496
2012-02-03 15:15:00,98.36,98.38,98.25,98.34,41596.46351245792,61.067,61.0794,60.9987,61.0546,41596.4635
2012-02-03 15:20:00,98.35,98.36,98.23,98.25,53689.67094966373,61.0608,61.067,60.9863,60.9987,53689.6709
2012-02-03 15:25:00,98.25,98.28,98.14,98.28,52438.64949064244,60.9987,61.0173,60.9304,61.0173,52438.6495
2012-02-03 15:30:00,98.27,98.32,98.23,98.31,69640.19455218519,61.0111,61.0422,60.9863,61.0359,69640.1946
2012-02-03 15:35:00,98.3,98.36,98.23,98.3,103000.76679275294,61.0297,61.067,60.9863,61.0297,103000.7668
2012-02-03 15:40:00,98.33,98.35,98.28,98.31,94660.623732611,61.0484,61.0608,61.0173,61.0359,94660.6237
2012-02-03 15:45:00,98.32,98.37,98.29,98.37,106024.0686520544,61.0422,61.0732,61.0235,61.0732,106024.0687
2012-02-03 15:50:00,98.37,98.48,98.36,98.42,136778.3461863278,61.0732,61.1415,61.067,61.1042,136778.3462
2012-02-03 15:55:00,98.43,98.56,98.39,98.41,258440.1830761484,61.1104,61.1912,61.0856,61.098,258440.1831
2012-02-06 09:30:00,97.83,98.19,97.58,97.73,120515.06721905102,60.7379,60.9614,60.5827,60.6759,120515.0672
2012-02-06 09:35:00,97.78,97.78,97.47,97.6,31588.291840287595,60.7069,60.7069,60.5144,60.5951,31588.2918
2012-02-06 09:40:00,97.59,97.7,97.36,97.38,23665.15593315276,60.5889,60.6572,60.4461,60.4586,23665.1559
2012-02-06 09:45:00,97.38,97.66,97.38,97.66,25854.44348644001,60.4586,60.6324,60.4586,60.6324,25854.4435
2012-02-06 09:50:00,97.66,97.93,97.54,97.85,30962.78111077695,60.6324,60.8,60.5579,60.7504,30962.7811
2012-02-06 09:55:00,97.81,97.89,97.67,97.7,20954.60943860662,60.7255,60.7752,60.6386,60.6572,20954.6094
2012-02-06 10:00:00,97.7,98.03,97.69,97.93,21892.87553287259,60.6572,60.8621,60.651,60.8,21892.8755
2012-02-06 10:05:00,97.93,98.0,97.76,97.78,16159.027179025006,60.8,60.8435,60.6945,60.7069,16159.0272
2012-02-06 10:10:00,97.78,97.96,97.67,97.82,34820.097276092594,60.7069,60.8186,60.6386,60.7317,34820.0973
2012-02-06 10:15:00,97.81,97.95,97.76,97.83,13552.732472730651,60.7255,60.8124,60.6945,60.7379,13552.7325
2012-02-06 10:20:00,97.82,97.96,97.74,97.93,14908.005720003715,60.7317,60.8186,60.6821,60.8,14908.0057
2012-02-06 10:25:00,97.93,97.98,97.84,97.85,9174.157366156132,60.8,60.8311,60.7441,60.7504,9174.1574
2012-02-06 10:30:00,97.84,97.96,97.81,97.83,14073.991413989525,60.7441,60.8186,60.7255,60.7379,14073.9914
2012-02-06 10:35:00,97.84,97.98,97.84,97.98,14699.502143500167,60.7441,60.8311,60.7441,60.8311,14699.5021
2012-02-06 10:40:00,97.93,97.93,97.73,97.82,17722.804002801622,60.8,60.8,60.6759,60.7317,17722.804
2012-02-06 10:45:00,97.79,97.91,97.72,97.81,12197.459225457584,60.7131,60.7876,60.6696,60.7255,12197.4592
2012-02-06 10:50:00,97.82,97.98,97.69,97.92,15325.012873010814,60.7317,60.8311,60.651,60.7938,15325.0129
2012-02-06 10:55:00,97.88,98.03,97.88,98.03,16888.789696787426,60.769,60.8621,60.769,60.8621,16888.7897
2012-02-06 11:00:00,98.05,98.14,97.96,98.08,18973.82546182291,60.8745,60.9304,60.8186,60.8932,18973.8255
2012-02-06 11:05:00,98.07,98.17,97.95,98.12,29399.00428700033,60.8869,60.949,60.8124,60.918,29399.0043
2012-02-06 11:10:00,98.12,98.24,98.11,98.14,20850.357650354847,60.918,60.9925,60.9118,60.9304,20850.3577
2012-02-06 11:15:00,98.09,98.22,98.07,98.22,21058.8612268584,60.8994,60.9801,60.8869,60.9801,21058.8612
2012-02-06 11:20:00,98.23,98.25,98.13,98.23,26584.20600420243,60.9863,60.9987,60.9242,60.9863,26584.206
2012-02-06 11:25:00,98.23,98.32,98.2,98.31,11363.444919443393,60.9863,61.0422,60.9677,61.0359,11363.4449
2012-02-06 11:30:00,98.31,98.34,98.12,98.18,23769.407721404525,61.0359,61.0546,60.918,60.9552,23769.4077
2012-02-06 11:35:00,98.21,98.21,98.09,98.16,17305.796849794522,60.9739,60.9739,60.8994,60.9428,17305.7968
2012-02-06 11:40:00,98.16,98.22,98.11,98.22,14178.243202241296,60.9428,60.9801,60.9118,60.9801,14178.2432
2012-02-06 11:45:00,98.2,98.27,98.2,98.23,13135.725319723551,60.9677,61.0111,60.9677,60.9863,13135.7253
2012-02-06 11:50:00,98.26,98.32,98.18,98.23,17514.300426298072,61.0049,61.0422,60.9552,60.9863,17514.3004
2012-02-06 11:55:00,98.24,98.43,98.19,98.37,22518.38626238324,60.9925,61.1104,60.9614,61.0732,22518.3863
2012-02-06 12:00:00,98.39,98.43,98.19,98.31,17618.552214549847,61.0856,61.1104,60.9614,61.0359,17618.5522
2012-02-06 12:05:00,98.32,98.35,98.21,98.29,17931.30757930517,61.0422,61.0608,60.9739,61.0235,17931.3076
2012-02-06 12:10:00,98.27,98.29,98.19,98.27,10320.92703692565,61.0111,61.0235,60.9614,61.0111,10320.927
2012-02-06 12:15:00,98.27,98.38,98.24,98.35,20016.34334434065,61.0111,61.0794,60.9925,61.0608,20016.3433
2012-02-06 12:20:00,98.34,98.42,98.28,98.39,16993.0414850392,61.0546,61.1042,61.0173,61.0856,16993.0415
2012-02-06 12:25:00,98.39,98.4,98.3,98.32,10008.171672170329,61.0856,61.0918,61.0297,61.0422,10008.1717
2012-02-06 12:30:00,98.34,98.48,98.31,98.46,16576.034332032104,61.0546,61.1415,61.0359,61.1291,16576.0343
2012-02-06 12:35:00,98.48,98.7,98.45,98.65,18139.81115580872,61.1415,61.2781,61.1229,61.247,18139.8112
2012-02-06 12:40:00,98.64,98.66,98.53,98.62,33777.57939357485,61.2408,61.2532,61.1725,61.2284,33777.5794
2012-02-06 12:45:00,98.62,98.66,98.61,98.66,22101.37910937614,61.2284,61.2532,61.2222,61.2532,22101.3791
2012-02-06 12:50:00,98.66,98.7,98.57,98.66,26062.94706294356,61.2532,61.2781,61.1974,61.2532,26062.9471
2012-02-06 12:55:00,98.66,98.7,98.62,98.62,20954.60943860662,61.2532,61.2781,61.2284,61.2284,20954.6094
2012-02-06 13:00:00,98.62,98.68,98.54,98.54,25020.429180425817,61.2284,61.2657,61.1787,61.1787,25020.4292
2012-02-06 13:05:00,98.55,98.69,98.53,98.67,26479.954215950656,61.185,61.2719,61.1725,61.2595,26479.9542
2012-02-06 13:10:00,98.67,98.7,98.65,98.7,10425.178825177423,61.2595,61.2781,61.247,61.2781,10425.1788
2012-02-06 13:15:00,98.7,98.72,98.65,98.65,12927.221743220003,61.2781,61.2905,61.247,61.247,12927.2217
2012-02-06 13:20:00,98.66,98.73,98.58,98.71,14178.243202241296,61.2532,61.2967,61.2036,61.2843,14178.2432
2012-02-06 13:25:00,98.7,98.71,98.59,98.7,14490.99856699662,61.2781,61.2843,61.2098,61.2781,14490.9986
2012-02-06 13:30:00,98.68,98.73,98.62,98.71,14595.250355248394,61.2657,61.2967,61.2284,61.2843,14595.2504
2012-02-06 13:35:00,98.67,98.67,98.5,98.53,18139.81115580872,61.2595,61.2595,61.1539,61.1725,18139.8112
2012-02-06 13:40:00,98.52,98.55,98.47,98.47,12301.71101370936,61.1663,61.185,61.1353,61.1353,12301.711
2012-02-06 13:45:00,98.45,98.48,98.39,98.48,8652.898424897261,61.1229,61.1415,61.0856,61.1415,8652.8984
2012-02-06 13:50:00,98.48,98.52,98.37,98.48,13135.725319723551,61.1415,61.1663,61.0732,61.1415,13135.7253
2012-02-06 13:55:00,98.5,98.51,98.44,98.5,8757.150213149036,61.1539,61.1601,61.1167,61.1539,8757.1502
2012-02-06 14:00:00,98.46,98.48,98.43,98.43,11259.193131191618,61.1291,61.1415,61.1104,61.1104,11259.1931
2012-02-06 14:05:00,98.43,98.48,98.41,98.48,11780.45207245049,61.1104,61.1415,61.098,61.1415,11780.4521
2012-02-06 14:10:00,98.46,98.66,98.45,98.65,11363.444919443393,61.1291,61.2532,61.1229,61.247,11363.4449
2012-02-06 14:15:00,98.65,98.69,98.58,98.62,15742.02002601791,61.247,61.2719,61.2036,61.2284,15742.02
2012-02-06 14:20:00,98.62,98.75,98.56,98.72,21371.61659161372,61.2284,61.3091,61.1912,61.2905,21371.6166
2012-02-06 14:25:00,98.72,98.78,98.67,98.78,22101.37910937614,61.2905,61.3277,61.2595,61.3277,22101.3791
2012-02-06 14:30:00,98.78,98.85,98.7,98.74,54106.67810267083,61.3277,61.3712,61.2781,61.3029,54106.6781
2012-02-06 14:35:00,98.75,98.9,98.74,98.9,27730.97567497195,61.3091,61.4023,61.3029,61.4023,27730.9757
2012-02-06 14:40:00,98.9,98.93,98.71,98.82,33360.57224056776,61.4023,61.4209,61.2843,61.3526,33360.5722
2012-02-06 14:45:00,98.83,98.9,98.76,98.87,32943.56508756066,61.3588,61.4023,61.3153,61.3836,32943.5651
2012-02-06 14:50:00,98.85,98.9,98.85,98.85,24811.925603922267,61.3712,61.4023,61.3712,61.3712,24811.9256
2012-02-06 14:55:00,98.86,98.99,98.86,98.9,27105.464945461303,61.3774,61.4581,61.3774,61.4023,27105.4649
2012-02-06 15:00:00,98.9,99.05,98.9,98.99,53064.16022015309,61.4023,61.4954,61.4023,61.4581,53064.1602
2012-02-06 15:05:00,98.99,99.19,98.99,99.09,83192.92702491584,61.4581,61.5823,61.4581,61.5202,83192.927
2012-02-06 15:10:00,99.09,99.23,99.05,99.13,49623.851207844535,61.5202,61.6071,61.4954,61.545,49623.8512
2012-02-06 15:15:00,99.12,99.2,98.97,99.1,38364.65807665292,61.5388,61.5885,61.4457,61.5264,38364.6581
2012-02-06 15:20:00,99.13,99.23,99.1,99.11,69223.18739917809,61.545,61.6071,61.5264,61.5326,69223.1874
2012-02-06 15:25:00,99.11,99.16,99.07,99.16,75895.30184729164,61.5326,61.5637,61.5078,61.5637,75895.3018
2012-02-06 15:30:00,99.15,99.22,99.1,99.22,64844.612292603575,61.5575,61.6009,61.5264,61.6009,64844.6123
2012-02-06 15:35:00,99.2,99.37,99.2,99.36,92158.58081456844,61.5885,61.6941,61.5885,61.6878,92158.5808
2012-02-06 15:40:00,99.37,99.45,99.29,99.45,69223.18739917809,61.6941,61.7437,61.6444,61.7437,69223.1874
2012-02-06 15:45:00,99.46,99.52,99.29,99.51,119264.04576002972,61.7499,61.7872,61.6444,61.781,119264.0458
2012-02-06 15:50:00,99.52,99.56,99.33,99.38,143346.20884618958,61.7872,61.812,61.6692,61.7003,143346.2088
2012-02-06 15:55:00,99.37,99.64,99.37,99.57,362066.4605984119,61.6941,61.8617,61.6941,61.8182,362066.4606
2012-02-07 09:30:00,99.85,100.23,99.07,100.04,177749.29896927509,61.9921,62.228,61.5078,62.11,177749.299
2012-02-07 09:35:00,99.92,99.98,99.57,99.88,81107.89125988036,62.0355,62.0728,61.8182,62.0107,81107.8913
2012-02-07 09:40:00,99.88,100.12,99.73,99.95,108943.11872310408,62.0107,62.1597,61.9176,62.0541,108943.1187
2012-02-07 09:45:00,99.93,99.94,99.69,99.72,97788.17738016424,62.0417,62.0479,61.8927,61.9113,97788.1774
2012-02-07 09:50:00,99.72,99.8,99.23,99.61,81941.90556589456,61.9113,61.961,61.6071,61.8431,81941.9056
2012-02-07 09:55:00,99.61,99.66,99.29,99.61,42221.97424196856,61.8431,61.8741,61.6444,61.8431,42221.9742
2012-02-07 10:00:00,99.61,99.63,98.9,99.0,75478.29469428454,61.8431,61.8555,61.4023,61.4643,75478.2947
2012-02-07 10:05:00,98.99,99.29,98.9,99.22,85799.2217312102,61.4581,61.6444,61.4023,61.6009,85799.2217
2012-02-07 10:10:00,99.22,99.66,99.16,99.65,64740.36050435181,61.6009,61.8741,61.5637,61.8679,64740.3605
2012-02-07 10:15:00,99.65,99.66,99.37,99.56,41909.21887721324,61.8679,61.8741,61.6941,61.812,41909.2189
2012-02-07 10:20:00,99.55,99.91,99.46,99.87,91533.0700850578,61.8058,62.0293,61.7499,62.0045,91533.0701
2012-02-07 10:25:00,99.84,99.87,99.51,99.56,54836.44062043325,61.9859,62.0045,61.781,61.812,54836.4406
2012-02-07 10:30:00,99.55,99.76,99.51,99.71,40866.7009946955,61.8058,61.9362,61.781,61.9051,40866.701
2012-02-07 10:35:00,99.71,99.81,99.61,99.81,47643.06723106083,61.9051,61.9672,61.8431,61.9672,47643.0672
2012-02-07 10:40:00,99.81,100.12,99.77,100.0,71308.22316421357,61.9672,62.1597,61.9424,62.0852,71308.2232
2012-02-07 10:45:00,99.95,100.08,99.84,99.88,40241.19026518486,62.0541,62.1349,61.9859,62.0107,40241.1903
2012-02-07 10:50:00,99.86,100.09,99.85,100.04,29086.248922245013,61.9983,62.1411,61.9921,62.11,29086.2489
2012-02-07 10:55:00,100.04,100.18,99.96,100.1,36800.88125287631,62.11,62.1969,62.0604,62.1473,36800.8813
2012-02-07 11:00:00,100.08,100.24,100.05,100.07,47851.57080756438,62.1349,62.2342,62.1162,62.1286,47851.5708
2012-02-07 11:05:00,100.08,100.33,100.0,100.13,94139.36479135214,62.1349,62.2901,62.0852,62.1659,94139.3648
2012-02-07 11:10:00,100.13,100.18,99.97,99.97,63593.59083358228,62.1659,62.1969,62.0666,62.0666,63593.5908
2012-02-07 11:15:00,99.96,99.97,99.79,99.83,55149.19598518857,62.0604,62.0666,61.9548,61.9796,55149.196
2012-02-07 11:20:00,99.84,99.96,99.75,99.92,63280.83546882696,61.9859,62.0604,61.93,62.0355,63280.8355
2012-02-07 11:25:00,99.93,100.01,99.85,100.01,91324.56650855424,62.0417,62.0914,61.9921,62.0914,91324.5665
2012-02-07 11:30:00,100.02,100.02,99.79,99.9,52959.90843190131,62.0976,62.0976,61.9548,62.0231,52959.9084
2012-02-07 11:35:00,99.87,99.89,99.74,99.76,56921.47638546873,62.0045,62.0169,61.9238,61.9362,56921.4764
2012-02-07 11:40:00,99.76,99.95,99.76,99.9,44932.5207365147,61.9362,62.0541,61.9362,62.0231,44932.5207
2012-02-07 11:45:00,99.89,99.94,99.8,99.86,40345.44205343663,62.0169,62.0479,61.961,61.9983,40345.4421
2012-02-07 11:50:00,99.87,99.94,99.83,99.88,33881.83118182663,62.0045,62.0479,61.9796,62.0107,33881.8312
2012-02-07 11:55:00,99.87,99.92,99.8,99.84,36905.13304112808,62.0045,62.0355,61.961,61.9859,36905.133
2012-02-07 12:00:00,99.83,99.95,99.8,99.9,37634.8955588905,61.9796,62.0541,61.961,62.0231,37634.8956
2012-02-07 12:05:00,99.89,99.94,99.7,99.74,82671.66808365697,62.0169,62.0479,61.8989,61.9238,82671.6681
2012-02-07 12:10:00,99.75,99.92,99.75,99.91,42743.23318322744,61.93,62.0355,61.93,62.0293,42743.2332
2012-02-07 12:15:00,99.91,100.06,99.91,100.06,46496.297560291314,62.0293,62.1224,62.0293,62.1224,46496.2976
2012-02-07 12:20:00,100.05,100.12,100.02,100.05,61300.05149204325,62.1162,62.1597,62.0976,62.1162,61300.0515
2012-02-07 12:25:00,100.06,100.07,99.84,99.88,44307.01000700405,62.1224,62.1286,61.9859,62.0107,44307.01
2012-02-07 12:30:00,99.88,100.26,99.88,100.25,98934.94705093376,62.0107,62.2466,62.0107,62.2404,98934.9471
2012-02-07 12:35:00,100.25,100.36,100.25,100.36,37634.8955588905,62.2404,62.3087,62.2404,62.3087,37634.8956
2012-02-07 12:40:00,100.36,100.47,100.36,100.45,40866.7009946955,62.3087,62.377,62.3087,62.3646,40866.701
2012-02-07 12:45:00,100.46,100.5,100.43,100.43,35132.85264084792,62.3708,62.3956,62.3522,62.3522,35132.8526
2012-02-07 12:50:00,100.42,100.5,100.33,100.49,37634.8955588905,62.3459,62.3956,62.2901,62.3894,37634.8956
2012-02-07 12:55:00,100.5,100.55,100.39,100.41,42638.981394975664,62.3956,62.4267,62.3273,62.3397,42638.9814
2012-02-07 13:00:00,100.42,100.62,100.42,100.62,46392.045772039535,62.3459,62.4701,62.3459,62.4701,46392.0458
2012-02-07 13:05:00,100.62,100.89,100.6,100.88,79961.12158911084,62.4701,62.6377,62.4577,62.6315,79961.1216
2012-02-07 13:10:00,100.88,100.89,100.54,100.55,37113.63661763163,62.6315,62.6377,62.4204,62.4267,37113.6366
2012-02-07 13:15:00,100.55,100.59,100.33,100.43,47747.3190193126,62.4267,62.4515,62.2901,62.3522,47747.319
2012-02-07 13:20:00,100.42,100.43,100.12,100.27,38573.16165315647,62.3459,62.3522,62.1597,62.2528,38573.1617
2012-02-07 13:25:00,100.29,100.42,100.24,100.24,27626.72388672017,62.2652,62.3459,62.2342,62.2342,27626.7239
2012-02-07 13:30:00,100.27,100.45,100.18,100.41,67346.65521064616,62.2528,62.3646,62.1969,62.3397,67346.6552
2012-02-07 13:35:00,100.44,100.62,100.39,100.62,35966.86694686212,62.3584,62.4701,62.3273,62.4701,35966.8669
2012-02-07 13:40:00,100.59,100.61,100.42,100.47,28877.745345741463,62.4515,62.4639,62.3459,62.377,28877.7453
2012-02-07 13:45:00,100.48,100.72,100.39,100.71,31171.2846872805,62.3832,62.5322,62.3273,62.526,31171.2847
2012-02-07 13:50:00,100.72,100.78,100.58,100.63,59527.77109176309,62.5322,62.5695,62.4453,62.4763,59527.7711
2012-02-07 13:55:00,100.63,100.8,100.56,100.72,43368.743912738086,62.4763,62.5819,62.4329,62.5322,43368.7439
2012-02-07 14:00:00,100.72,100.78,100.55,100.55,37739.14734714227,62.5322,62.5695,62.4267,62.4267,37739.1473
2012-02-07 14:05:00,100.53,100.63,100.38,100.61,57546.987114979376,62.4142,62.4763,62.3211,62.4639,57546.9871
2012-02-07 14:10:00,100.61,100.64,100.55,100.59,25645.939909936464,62.4639,62.4825,62.4267,62.4515,25645.9399
2012-02-07 14:15:00,100.59,100.61,100.49,100.49,26792.709580705978,62.4515,62.4639,62.3894,62.3894,26792.7096
2012-02-07 14:20:00,100.49,100.55,100.38,100.38,24082.16308615985,62.3894,62.4267,62.3211,62.3211,24082.1631
2012-02-07 14:25:00,100.41,100.46,100.27,100.37,31275.53647553227,62.3397,62.3708,62.2528,62.3149,31275.5365
2012-02-07 14:30:00,100.34,100.46,100.26,100.32,45453.77967777357,62.2963,62.3708,62.2466,62.2839,45453.7797
2012-02-07 14:35:00,100.31,100.34,100.23,100.25,17097.293273290976,62.2777,62.2963,62.228,62.2404,17097.2933
2012-02-07 14:40:00,100.25,100.36,100.23,100.26,26584.20600420243,62.2404,62.3087,62.228,62.2466,26584.206
2012-02-07 14:45:00,100.23,100.36,100.21,100.36,37843.39913539405,62.228,62.3087,62.2156,62.3087,37843.3991
2012-02-07 14:50:00,100.37,100.6,100.35,100.56,50457.865513858735,62.3149,62.4577,62.3025,62.4329,50457.8655
2012-02-07 14:55:00,100.55,100.65,100.53,100.65,71203.9713759618,62.4267,62.4887,62.4142,62.4887,71203.9714
2012-02-07 15:00:00,100.64,100.77,100.61,100.63,77146.32330631293,62.4825,62.5632,62.4639,62.4763,77146.3233
2012-02-07 15:05:00,100.63,100.78,100.63,100.72,104981.55076953664,62.4763,62.5695,62.4763,62.5322,104981.5508
2012-02-07 15:10:00,100.72,100.78,100.71,100.78,59840.52645651841,62.5322,62.5695,62.526,62.5695,59840.5265
2012-02-07 15:15:00,100.78,100.91,100.72,100.82,47955.82259581615,62.5695,62.6502,62.5322,62.5943,47955.8226
2012-02-07 15:20:00,100.81,100.84,100.69,100.77,74748.53217652213,62.5881,62.6067,62.5136,62.5632,74748.5322
2012-02-07 15:25:00,100.76,100.95,100.74,100.91,58485.25320924535,62.557,62.675,62.5446,62.6502,58485.2532
2012-02-07 15:30:00,100.91,100.93,100.78,100.85,84548.2002721889,62.6502,62.6626,62.5695,62.6129,84548.2003
2012-02-07 15:35:00,100.86,100.96,100.78,100.81,54210.929890922605,62.6191,62.6812,62.5695,62.5881,54210.9299
2012-02-07 15:40:00,100.79,100.83,100.67,100.77,134276.3032682852,62.5757,62.6005,62.5012,62.5632,134276.3033
2012-02-07 15:45:00,100.78,100.78,100.6,100.71,153667.13588311523,62.5695,62.5695,62.4577,62.526,153667.1359
2012-02-07 15:50:00,100.71,100.76,100.64,100.72,95494.6380386252,62.526,62.557,62.4825,62.5322,95494.638
2012-02-07 15:55:00,100.71,100.77,100.55,100.57,219345.762481733,62.526,62.5632,62.4267,62.4391,219345.7625
2012-02-08 09:30:00,101.32,101.32,100.69,100.7,154292.64661262586,62.9047,62.9047,62.5136,62.5198,154292.6466
2012-02-08 09:35:00,100.74,100.74,100.47,100.61,32213.80256979824,62.5446,62.5446,62.377,62.4639,32213.8026
2012-02-08 09:40:00,100.54,100.79,100.46,100.71,66408.38911638019,62.4204,62.5757,62.3708,62.526,66408.3891
2012-02-08 09:45:00,100.71,100.72,100.22,100.3,118430.03145401554,62.526,62.5322,62.2218,62.2714,118430.0315
2012-02-08 09:50:00,100.29,100.29,100.01,100.1,52021.64233763534,62.2652,62.2652,62.0914,62.1473,52021.6423
2012-02-08 09:55:00,100.16,100.26,99.97,100.01,45558.03146602534,62.1845,62.2466,62.0666,62.0914,45558.0315
2012-02-08 10:00:00,100.0,100.01,99.92,99.98,34298.83833483372,62.0852,62.0914,62.0355,62.0728,34298.8383
2012-02-08 10:05:00,100.0,100.19,99.98,100.03,34507.34191133727,62.0852,62.2031,62.0728,62.1038,34507.3419
2012-02-08 10:10:00,99.98,100.26,99.98,100.21,35132.85264084792,62.0728,62.2466,62.0728,62.2156,35132.8526
2012-02-08 10:15:00,100.21,100.35,100.13,100.32,33047.81687581243,62.2156,62.3025,62.1659,62.2839,33047.8169
2012-02-08 10:20:00,100.29,100.36,100.08,100.08,34298.83833483372,62.2652,62.3087,62.1349,62.1349,34298.8383
2012-02-08 10:25:00,100.09,100.21,100.01,100.1,27105.464945461303,62.1411,62.2156,62.0914,62.1473,27105.4649
2012-02-08 10:30:00,100.03,100.09,99.76,99.76,33152.06866406421,62.1038,62.1411,61.9362,61.9362,33152.0687
2012-02-08 10:35:00,99.77,99.78,99.57,99.6,26271.450639447103,61.9424,61.9486,61.8182,61.8368,26271.4506
2012-02-08 10:40:00,99.61,99.72,99.54,99.6,41700.71530070969,61.8431,61.9113,61.7996,61.8368,41700.7153
2012-02-08 10:45:00,99.6,99.63,99.45,99.5,41387.95993595437,61.8368,61.8555,61.7437,61.7748,41387.9599
2012-02-08 10:50:00,99.49,99.6,99.43,99.56,26479.954215950656,61.7686,61.8368,61.7313,61.812,26479.9542
2012-02-08 10:55:00,99.52,99.66,99.42,99.66,24707.673815670496,61.7872,61.8741,61.7251,61.8741,24707.6738
2012-02-08 11:00:00,99.66,99.87,99.49,99.5,46913.30471329841,61.8741,62.0045,61.7686,61.7748,46913.3047
2012-02-08 11:05:00,99.51,99.64,99.41,99.49,48998.34047833389,61.781,61.8617,61.7189,61.7686,48998.3405
2012-02-08 11:10:00,99.44,99.61,99.35,99.61,42743.23318322744,61.7375,61.8431,61.6816,61.8431,42743.2332
2012-02-08 11:15:00,99.61,99.61,99.2,99.22,31692.54362853937,61.8431,61.8431,61.5885,61.6009,31692.5436
2012-02-08 11:20:00,99.22,99.42,99.17,99.32,43264.49212448631,61.6009,61.7251,61.5699,61.663,43264.4921
2012-02-08 11:25:00,99.29,99.4,99.21,99.23,63697.84262183406,61.6444,61.7127,61.5947,61.6071,63697.8426
2012-02-08 11:30:00,99.21,99.4,99.1,99.36,77980.33761232713,61.5947,61.7127,61.5264,61.6878,77980.3376
2012-02-08 11:35:00,99.31,99.42,99.26,99.34,28669.24176923792,61.6568,61.7251,61.6258,61.6754,28669.2418
2012-02-08 11:40:00,99.33,99.42,99.28,99.41,43681.49927749341,61.6692,61.7251,61.6382,61.7189,43681.4993
2012-02-08 11:45:00,99.4,99.52,99.2,99.2,37530.64377063872,61.7127,61.7872,61.5885,61.5885,37530.6438
2012-02-08 11:50:00,99.2,99.28,99.17,99.17,68597.67666966745,61.5885,61.6382,61.5699,61.5699,68597.6767
2012-02-08 11:55:00,99.17,99.26,99.11,99.21,34715.84548784082,61.5699,61.6258,61.5326,61.5947,34715.8455
2012-02-08 12:00:00,99.18,99.37,99.18,99.22,32422.306146301788,61.5761,61.6941,61.5761,61.6009,32422.3061
2012-02-08 12:05:00,99.22,99.35,99.17,99.2,32422.306146301788,61.6009,61.6816,61.5699,61.5885,32422.3061
2012-02-08 12:10:00,99.21,99.24,99.01,99.04,74123.02144701149,61.5947,61.6133,61.4705,61.4892,74123.0214
2012-02-08 12:15:00,99.05,99.12,98.92,99.11,46496.297560291314,61.4954,61.5388,61.4147,61.5326,46496.2976
2012-02-08 12:20:00,99.12,99.32,99.05,99.32,49206.84405483744,61.5388,61.663,61.4954,61.663,49206.8441
2012-02-08 12:25:00,99.3,99.37,99.22,99.31,43160.240336234536,61.6506,61.6941,61.6009,61.6568,43160.2403
2012-02-08 12:30:00,99.34,99.37,99.12,99.13,16054.775390773231,61.6754,61.6941,61.5388,61.545,16054.7754
2012-02-08 12:35:00,99.12,99.18,99.08,99.11,27626.72388672017,61.5388,61.5761,61.514,61.5326,27626.7239
2012-02-08 12:40:00,99.11,99.24,99.1,99.15,18035.559367556943,61.5326,61.6133,61.5264,61.5575,18035.5594
2012-02-08 12:45:00,99.15,99.22,99.0,99.05,48581.33332532679,61.5575,61.6009,61.4643,61.4954,48581.3333
2012-02-08 12:50:00,99.06,99.09,98.91,99.04,43160.240336234536,61.5016,61.5202,61.4085,61.4892,43160.2403
2012-02-08 12:55:00,99.06,99.07,98.96,99.07,36696.62946462453,61.5016,61.5078,61.4395,61.5078,36696.6295
2012-02-08 13:00:00,99.05,99.05,98.91,98.91,28460.738192734367,61.4954,61.4954,61.4085,61.4085,28460.7382
2012-02-08 13:05:00,98.94,99.23,98.94,99.13,32422.306146301788,61.4271,61.6071,61.4271,61.545,32422.3061
2012-02-08 13:10:00,99.13,99.24,98.99,99.0,19703.587979585333,61.545,61.6133,61.4581,61.4643,19703.588
2012-02-08 13:15:00,99.02,99.02,98.85,98.95,23143.89699189388,61.4768,61.4768,61.3712,61.4333,23143.897
2012-02-08 13:20:00,98.97,99.05,98.94,99.04,33464.82402881953,61.4457,61.4954,61.4271,61.4892,33464.824
2012-02-08 13:25:00,99.04,99.23,99.03,99.15,50874.87266686583,61.4892,61.6071,61.483,61.5575,50874.8727
2012-02-08 13:30:00,99.18,99.19,98.93,99.0,17305.796849794522,61.5761,61.5823,61.4209,61.4643,17305.7968
2012-02-08 13:35:00,99.01,99.13,98.92,98.95,11884.703860702262,61.4705,61.545,61.4147,61.4333,11884.7039
2012-02-08 13:40:00,98.94,98.95,98.87,98.93,17931.30757930517,61.4271,61.4333,61.3836,61.4209,17931.3076
2012-02-08 13:45:00,98.92,98.95,98.85,98.95,15429.264661262589,61.4147,61.4333,61.3712,61.4333,15429.2647
2012-02-08 13:50:00,98.95,98.96,98.76,98.78,47226.06007805373,61.4333,61.4395,61.3153,61.3277,47226.0601
2012-02-08 13:55:00,98.78,98.88,98.73,98.78,28147.982827979045,61.3277,61.3898,61.2967,61.3277,28147.9828
2012-02-08 14:00:00,98.77,98.8,98.51,98.54,49728.10299609631,61.3215,61.3402,61.1601,61.1787,49728.103
2012-02-08 14:05:00,98.55,98.8,98.55,98.77,36800.88125287631,61.185,61.3402,61.185,61.3215,36800.8813
2012-02-08 14:10:00,98.78,98.8,98.66,98.66,36071.11873511389,61.3277,61.3402,61.2532,61.2532,36071.1187
2012-02-08 14:15:00,98.66,98.75,98.63,98.73,26167.19885119533,61.2532,61.3091,61.2346,61.2967,26167.1989
2012-02-08 14:20:00,98.74,98.9,98.74,98.84,26896.96136895776,61.3029,61.4023,61.3029,61.365,26896.9614
2012-02-08 14:25:00,98.85,99.01,98.84,99.0,37634.8955588905,61.3712,61.4705,61.365,61.4643,37634.8956
2012-02-08 14:30:00,99.0,99.23,99.0,99.23,54836.44062043325,61.4643,61.6071,61.4643,61.6071,54836.4406
2012-02-08 14:35:00,99.24,99.31,99.21,99.26,38885.917017911794,61.6133,61.6568,61.5947,61.6258,38885.917
2012-02-08 14:40:00,99.25,99.5,99.2,99.47,67555.1587871497,61.6195,61.7748,61.5885,61.7561,67555.1588
2012-02-08 14:45:00,99.45,99.58,99.4,99.47,39928.434900429536,61.7437,61.8244,61.7127,61.7561,39928.4349
2012-02-08 14:50:00,99.47,99.61,99.46,99.6,28564.98998098614,61.7561,61.8431,61.7499,61.8368,28564.99
2012-02-08 14:55:00,99.59,99.59,99.37,99.44,41075.20457119905,61.8306,61.8306,61.6941,61.7375,41075.2046
2012-02-08 15:00:00,99.46,99.46,99.28,99.28,31588.291840287595,61.7499,61.7499,61.6382,61.6382,31588.2918
2012-02-08 15:05:00,99.28,99.48,99.28,99.48,33777.57939357485,61.6382,61.7623,61.6382,61.7623,33777.5794
2012-02-08 15:10:00,99.48,99.58,99.46,99.47,24290.6666626634,61.7623,61.8244,61.7499,61.7561,24290.6667
2012-02-08 15:15:00,99.5,99.56,99.46,99.53,25228.932756929367,61.7748,61.812,61.7499,61.7934,25228.9328
2012-02-08 15:20:00,99.53,99.53,99.42,99.47,51813.1387611318,61.7934,61.7934,61.7251,61.7561,51813.1388
2012-02-08 15:25:00,99.48,99.52,99.41,99.46,31067.032899028723,61.7623,61.7872,61.7189,61.7499,31067.0329
2012-02-08 15:30:00,99.44,99.52,99.29,99.3,73080.50356449375,61.7375,61.7872,61.6444,61.6506,73080.5036
2012-02-08 15:35:00,99.31,99.53,99.31,99.49,50040.85836085164,61.6568,61.7934,61.6568,61.7686,50040.8584
2012-02-08 15:40:00,99.48,99.49,99.32,99.44,161277.51642549474,61.7623,61.7686,61.663,61.7375,161277.5164
2012-02-08 15:45:00,99.43,99.55,99.36,99.54,78397.34476533423,61.7313,61.8058,61.6878,61.7996,78397.3448
2012-02-08 15:50:00,99.53,99.58,99.41,99.58,56504.46923246163,61.7934,61.8244,61.7189,61.8244,56504.4692
2012-02-08 15:55:00,99.57,99.59,99.46,99.58,141573.9284459094,61.8182,61.8306,61.7499,61.8244,141573.9284
2012-02-09 09:30:00,99.67,100.18,99.53,99.97,74748.53217652213,61.8803,62.1969,61.7934,62.0666,74748.5322
2012-02-09 09:35:00,99.97,100.14,99.7,99.93,53898.17452616728,62.0666,62.1721,61.8989,62.0417,53898.1745
2012-02-09 09:40:00,99.89,100.38,99.69,100.37,91428.818296806,62.0169,62.3211,61.8927,62.3149,91428.8183
2012-02-09 09:45:00,100.31,100.6,100.24,100.44,81733.401989391,62.2777,62.4577,62.2342,62.3584,81733.402
2012-02-09 09:50:00,100.39,100.84,100.25,100.81,66929.64805763906,62.3273,62.6067,62.2404,62.5881,66929.6481
2012-02-09 09:55:00,100.8,101.25,100.77,100.79,165864.5951085728,62.5819,62.8613,62.5632,62.5757,165864.5951
2012-02-09 10:00:00,100.79,100.89,100.18,100.19,37009.38482937985,62.5757,62.6377,62.1969,62.2031,37009.3848
2012-02-09 10:05:00,100.19,100.29,99.92,99.98,22309.88268587969,62.2031,62.2652,62.0355,62.0728,22309.8827
2012-02-09 10:10:00,100.0,100.2,100.0,100.19,22309.88268587969,62.0852,62.2094,62.0852,62.2031,22309.8827
2012-02-09 10:15:00,100.2,100.29,100.08,100.14,13552.732472730651,62.2094,62.2652,62.1349,62.1721,13552.7325
2012-02-09 10:20:00,100.14,100.14,99.84,99.94,40553.94562994018,62.1721,62.1721,61.9859,62.0479,40553.9456
2012-02-09 10:25:00,99.94,99.94,99.52,99.72,37634.8955588905,62.0479,62.0479,61.7872,61.9113,37634.8956
2012-02-09 10:30:00,99.76,99.76,99.41,99.55,64114.849774841154,61.9362,61.9362,61.7189,61.8058,64114.8498
2012-02-09 10:35:00,99.58,99.73,99.45,99.67,51500.38339637647,61.8244,61.9176,61.7437,61.8803,51500.3834
2012-02-09 10:40:00,99.68,99.89,99.67,99.76,31796.79541679114,61.8865,62.0169,61.8803,61.9362,31796.7954
2012-02-09 10:45:00,99.81,99.95,99.7,99.88,27105.464945461303,61.9672,62.0541,61.8989,62.0107,27105.4649
2012-02-09 10:50:00,99.84,99.91,99.78,99.89,10842.18597818452,61.9859,62.0293,61.9486,62.0169,10842.186
2012-02-09 10:55:00,99.88,100.03,99.84,99.94,17827.055791053393,62.0107,62.1038,61.9859,62.0479,17827.0558
2012-02-09 11:00:00,99.96,100.02,99.85,99.95,13448.480684478876,62.0604,62.0976,61.9921,62.0541,13448.4807
2012-02-09 11:05:00,99.96,100.0,99.82,99.88,10633.682401680971,62.0604,62.0852,61.9734,62.0107,10633.6824
2012-02-09 11:10:00,99.88,100.19,99.86,100.18,15012.25750825549,62.0107,62.2031,61.9983,62.1969,15012.2575
2012-02-09 11:15:00,100.15,100.18,100.03,100.03,31484.04005203582,62.1783,62.1969,62.1038,62.1038,31484.0401
2012-02-09 11:20:00,100.03,100.18,99.97,100.12,19495.084403081783,62.1038,62.1969,62.0666,62.1597,19495.0844
2012-02-09 11:25:00,100.12,100.16,100.04,100.05,16159.027179025006,62.1597,62.1845,62.11,62.1162,16159.0272
2012-02-09 11:30:00,100.08,100.11,99.99,100.06,20120.59513259243,62.1349,62.1535,62.079,62.1224,20120.5951
2012-02-09 11:35:00,100.01,100.12,99.92,99.94,25228.932756929367,62.0914,62.1597,62.0355,62.0479,25228.9328
2012-02-09 11:40:00,99.97,99.97,99.81,99.93,15429.264661262589,62.0666,62.0666,61.9672,62.0417,15429.2647
2012-02-09 11:45:00,99.93,100.03,99.81,99.94,15950.523602521458,62.0417,62.1038,61.9672,62.0479,15950.5236
2012-02-09 11:50:00,99.99,100.16,99.85,100.02,26584.20600420243,62.079,62.1845,61.9921,62.0976,26584.206
2012-02-09 11:55:00,100.04,100.11,99.93,100.1,30545.77395776985,62.11,62.1535,62.0417,62.1473,30545.774
2012-02-09 12:00:00,100.11,100.28,99.97,100.01,78814.35191834133,62.1535,62.259,62.0666,62.0914,78814.3519
2012-02-09 12:05:00,100.0,100.23,99.95,100.16,28252.234616230817,62.0852,62.228,62.0541,62.1845,28252.2346
2012-02-09 12:10:00,100.1,100.42,100.05,100.42,56191.71386770631,62.1473,62.3459,62.1162,62.3459,56191.7139
2012-02-09 12:15:00,100.41,100.42,99.97,100.06,31275.53647553227,62.3397,62.3459,62.0666,62.1224,31275.5365
2012-02-09 12:20:00,100.09,100.21,100.08,100.15,12510.214590212909,62.1411,62.2156,62.1349,62.1783,12510.2146
2012-02-09 12:25:00,100.15,100.19,100.06,100.09,17410.048638046297,62.1783,62.2031,62.1224,62.1411,17410.0486
2012-02-09 12:30:00,100.07,100.1,100.0,100.07,13239.977107975328,62.1286,62.1473,62.0852,62.1286,13239.9771
2012-02-09 12:35:00,100.03,100.1,100.01,100.07,15742.02002601791,62.1038,62.1473,62.0914,62.1286,15742.02
2012-02-09 12:40:00,100.09,100.27,100.06,100.06,16576.034332032104,62.1411,62.2528,62.1224,62.1224,16576.0343
2012-02-09 12:45:00,100.06,100.35,100.05,100.31,45662.28325427712,62.1224,62.3025,62.1162,62.2777,45662.2833
2012-02-09 12:50:00,100.31,100.36,100.06,100.08,27730.97567497195,62.2777,62.3087,62.1224,62.1349,27730.9757
2012-02-09 12:55:00,100.06,100.07,99.94,100.07,15220.76108475904,62.1224,62.1286,62.0479,62.1286,15220.7611
2012-02-09 13:00:00,100.08,100.2,100.01,100.01,30337.270381266306,62.1349,62.2094,62.0914,62.0914,30337.2704
2012-02-09 13:05:00,100.02,100.11,99.96,99.99,26167.19885119533,62.0976,62.1535,62.0604,62.079,26167.1989
2012-02-09 13:10:00,100.0,100.08,99.95,100.03,23873.6595096563,62.0852,62.1349,62.0541,62.1038,23873.6595
2012-02-09 13:15:00,100.05,100.09,99.97,100.0,43160.240336234536,62.1162,62.1411,62.0666,62.0852,43160.2403
2012-02-09 13:20:00,100.03,100.15,99.99,100.05,29816.01144000743,62.1038,62.1783,62.079,62.1162,29816.0114
2012-02-09 13:25:00,100.07,100.19,100.05,100.19,23665.15593315276,62.1286,62.2031,62.1162,62.2031,23665.1559
2012-02-09 13:30:00,100.19,100.33,100.15,100.31,96849.91128589828,62.2031,62.2901,62.1783,62.2777,96849.9113
2012-02-09 13:35:00,100.31,100.4,100.24,100.38,45870.78683078066,62.2777,62.3335,62.2342,62.3211,45870.7868
2012-02-09 13:40:00,100.39,100.45,100.23,100.25,21684.371956369043,62.3273,62.3646,62.228,62.2404,21684.372
2012-02-09 13:45:00,100.25,100.38,100.23,100.24,18348.314732312265,62.2404,62.3211,62.228,62.2342,18348.3147
2012-02-09 13:50:00,100.24,100.34,100.24,100.32,26375.70242769888,62.2342,62.2963,62.2342,62.2839,26375.7024
2012-02-09 13:55:00,100.31,100.33,100.26,100.31,24916.17739217404,62.2777,62.2901,62.2466,62.2777,24916.1774
2012-02-09 14:00:00,100.31,100.41,100.25,100.38,37113.63661763163,62.2777,62.3397,62.2404,62.3211,37113.6366
2012-02-09 14:05:00,100.38,100.38,100.19,100.19,28252.234616230817,62.3211,62.3211,62.2031,62.2031,28252.2346
2012-02-09 14:10:00,100.21,100.39,100.21,100.26,29294.75249874856,62.2156,62.3273,62.2156,62.2466,29294.7525
2012-02-09 14:15:00,100.26,100.38,100.26,100.34,36071.11873511389,62.2466,62.3211,62.2466,62.2963,36071.1187
2012-02-09 14:20:00,100.35,100.44,100.32,100.32,41492.21172420615,62.3025,62.3584,62.2839,62.2839,41492.2117
2012-02-09 14:25:00,100.32,100.47,100.32,100.47,43055.98854798276,62.2839,62.377,62.2839,62.377,43055.9885
2012-02-09 14:30:00,100.44,100.47,100.33,100.43,57234.231750224055,62.3584,62.377,62.2901,62.3522,57234.2318
2012-02-09 14:35:00,100.45,100.45,100.28,100.31,36279.62231161744,62.3646,62.3646,62.259,62.2777,36279.6223
2012-02-09 14:40:00,100.32,100.36,100.27,100.33,35132.85264084792,62.2839,62.3087,62.2528,62.2901,35132.8526
2012-02-09 14:45:00,100.33,100.42,100.31,100.42,27105.464945461303,62.2901,62.3459,62.2777,62.3459,27105.4649
2012-02-09 14:50:00,100.4,100.42,100.31,100.35,20224.846920844204,62.3335,62.3459,62.2777,62.3025,20224.8469
2012-02-09 14:55:00,100.36,100.37,100.27,100.28,14803.753931751942,62.3087,62.3149,62.2528,62.259,14803.7539
2012-02-09 15:00:00,100.29,100.31,100.19,100.23,16159.027179025006,62.2652,62.2777,62.2031,62.228,16159.0272
2012-02-09 15:05:00,100.26,100.34,100.25,100.25,17722.804002801622,62.2466,62.2963,62.2404,62.2404,17722.804
2012-02-09 15:10:00,100.24,100.25,100.12,100.18,53376.91558490841,62.2342,62.2404,62.1597,62.1969,53376.9156
2012-02-09 15:15:00,100.18,100.18,100.02,100.04,16680.28612028388,62.1969,62.1969,62.0976,62.11,16680.2861
2012-02-09 15:20:00,100.04,100.05,99.93,99.96,17097.293273290976,62.11,62.1162,62.0417,62.0604,17097.2933
2012-02-09 15:25:00,99.96,100.16,99.95,100.06,33881.83118182663,62.0604,62.1845,62.0541,62.1224,33881.8312
2012-02-09 15:30:00,100.08,100.16,100.08,100.16,41492.21172420615,62.1349,62.1845,62.1349,62.1845,41492.2117
2012-02-09 15:35:00,100.16,100.23,100.13,100.2,65782.87838686955,62.1845,62.228,62.1659,62.2094,65782.8784
2012-02-09 15:40:00,100.19,100.21,100.0,100.01,52334.39770239067,62.2031,62.2156,62.0852,62.0914,52334.3977
2012-02-09 15:45:00,100.0,100.06,99.93,99.98,100707.22745121393,62.0852,62.1224,62.0417,62.0728,100707.2275
2012-02-09 15:50:00,99.96,100.08,99.9,100.01,91637.32187330956,62.0604,62.1349,62.0231,62.0914,91637.3219
2012-02-09 15:55:00,100.03,100.03,99.86,99.98,128750.95849094118,62.1038,62.1038,61.9983,62.0728,128750.9585
2012-02-10 09:30:00,98.39,98.39,97.72,97.83,116970.5064184907,61.0856,61.0856,60.6696,60.7379,116970.5064
2012-02-10 09:35:00,97.83,98.22,97.74,98.05,94556.37194435924,60.7379,60.9801,60.6821,60.8745,94556.3719
2012-02-10 09:40:00,98.0,98.0,97.6,97.77,150122.5750825549,60.8435,60.8435,60.5951,60.7007,150122.5751
2012-02-10 09:45:00,97.76,98.02,97.62,97.9,49832.354784348085,60.6945,60.8559,60.6076,60.7814,49832.3548
2012-02-10 09:50:00,97.9,98.14,97.9,97.96,34820.097276092594,60.7814,60.9304,60.7814,60.8186,34820.0973
2012-02-10 09:55:00,97.96,98.05,97.81,97.84,34820.097276092594,60.8186,60.8745,60.7255,60.7441,34820.0973
2012-02-10 10:00:00,97.84,98.05,97.77,97.78,49102.59226658566,60.7441,60.8745,60.7007,60.7069,49102.5923
2012-02-10 10:05:00,97.77,97.86,97.47,97.74,92262.8326028202,60.7007,60.7566,60.5144,60.6821,92262.8326
2012-02-10 10:10:00,97.75,97.85,97.6,97.65,37113.63661763163,60.6883,60.7504,60.5951,60.6262,37113.6366
2012-02-10 10:15:00,97.63,97.96,97.63,97.9,22309.88268587969,60.6138,60.8186,60.6138,60.7814,22309.8827
2012-02-10 10:20:00,97.89,97.99,97.83,97.9,30337.270381266306,60.7752,60.8373,60.7379,60.7814,30337.2704
2012-02-10 10:25:00,97.86,98.0,97.85,97.93,32318.054358050013,60.7566,60.8435,60.7504,60.8,32318.0544
2012-02-10 10:30:00,97.91,97.98,97.84,97.92,50770.620878614056,60.7876,60.8311,60.7441,60.7938,50770.6209
2012-02-10 10:35:00,97.92,97.95,97.82,97.82,52751.40485539776,60.7938,60.8124,60.7317,60.7317,52751.4049
2012-02-10 10:40:00,97.85,98.23,97.79,98.2,52021.64233763534,60.7504,60.9863,60.7131,60.9677,52021.6423
2012-02-10 10:45:00,98.21,98.24,97.98,98.12,79648.36622435552,60.9739,60.9925,60.8311,60.918,79648.3662
2012-02-10 10:50:00,98.13,98.2,98.01,98.16,48372.82974882325,60.9242,60.9677,60.8497,60.9428,48372.8297
2012-02-10 10:55:00,98.16,98.24,97.98,98.19,62342.569374561,60.9428,60.9925,60.8311,60.9614,62342.5694
2012-02-10 11:00:00,98.22,98.3,98.06,98.19,25437.43633343292,60.9801,61.0297,60.8807,60.9614,25437.4363
2012-02-10 11:05:00,98.19,98.41,98.18,98.35,50770.620878614056,60.9614,61.098,60.9552,61.0608,50770.6209
2012-02-10 11:10:00,98.33,98.38,98.28,98.28,23039.645203642107,61.0484,61.0794,61.0173,61.0173,23039.6452
2012-02-10 11:15:00,98.34,98.37,98.19,98.27,27313.96852196485,61.0546,61.0732,60.9614,61.0111,27313.9685
2012-02-10 11:20:00,98.25,98.28,98.13,98.19,20224.846920844204,60.9987,61.0173,60.9242,60.9614,20224.8469
2012-02-10 11:25:00,98.19,98.26,98.16,98.21,8965.653789652584,60.9614,61.0049,60.9428,60.9739,8965.6538
2012-02-10 11:30:00,98.19,98.26,98.08,98.26,33360.57224056776,60.9614,61.0049,60.8932,61.0049,33360.5722
2012-02-10 11:35:00,98.23,98.27,98.18,98.22,34924.34906434437,60.9863,61.0111,60.9552,60.9801,34924.3491
2012-02-10 11:40:00,98.21,98.27,98.16,98.21,19182.32903832646,60.9739,61.0111,60.9428,60.9739,19182.329
2012-02-10 11:45:00,98.21,98.21,98.1,98.16,12405.962801961134,60.9739,60.9739,60.9056,60.9428,12405.9628
2012-02-10 11:50:00,98.18,98.36,98.15,98.34,13969.739625737748,60.9552,61.067,60.9366,61.0546,13969.7396
2012-02-10 11:55:00,98.32,98.36,98.15,98.19,15012.25750825549,61.0422,61.067,60.9366,60.9614,15012.2575
2012-02-10 12:00:00,98.19,98.26,98.19,98.25,10946.437766436296,60.9614,61.0049,60.9614,60.9987,10946.4378
2012-02-10 12:05:00,98.25,98.29,98.16,98.16,9486.912730911456,60.9987,61.0235,60.9428,60.9428,9486.9127
2012-02-10 12:10:00,98.14,98.21,98.12,98.19,24811.925603922267,60.9304,60.9739,60.918,60.9614,24811.9256
2012-02-10 12:15:00,98.19,98.27,98.18,98.22,25750.191698188235,60.9614,61.0111,60.9552,60.9801,25750.1917
2012-02-10 12:20:00,98.24,98.27,98.21,98.22,20120.59513259243,60.9925,61.0111,60.9739,60.9801,20120.5951
2012-02-10 12:25:00,98.22,98.26,98.21,98.23,6672.114448113552,60.9801,61.0049,60.9739,60.9863,6672.1144
2012-02-10 12:30:00,98.22,98.28,98.2,98.25,19495.084403081783,60.9801,61.0173,60.9677,60.9987,19495.0844
2012-02-10 12:35:00,98.24,98.38,98.21,98.29,40658.19741819195,60.9925,61.0794,60.9739,61.0235,40658.1974
2012-02-10 12:40:00,98.28,98.36,98.23,98.32,16054.775390773231,61.0173,61.067,60.9863,61.0422,16054.7754
2012-02-10 12:45:00,98.33,98.39,98.29,98.38,9174.157366156132,61.0484,61.0856,61.0235,61.0794,9174.1574
2012-02-10 12:50:00,98.36,98.41,98.32,98.39,13344.228896227103,61.067,61.098,61.0422,61.0856,13344.2289
2012-02-10 12:55:00,98.42,98.54,98.41,98.53,25854.44348644001,61.1042,61.1787,61.098,61.1725,25854.4435
2012-02-10 13:00:00,98.5,98.53,98.42,98.48,39198.67238266712,61.1539,61.1725,61.1042,61.1415,39198.6724
2012-02-10 13:05:00,98.46,98.55,98.42,98.51,16888.789696787426,61.1291,61.185,61.1042,61.1601,16888.7897
2012-02-10 13:10:00,98.49,98.59,98.48,98.54,14699.502143500167,61.1477,61.2098,61.1415,61.1787,14699.5021
2012-02-10 13:15:00,98.53,98.6,98.47,98.6,26271.450639447103,61.1725,61.216,61.1353,61.216,26271.4506
2012-02-10 13:20:00,98.59,98.61,98.52,98.53,27105.464945461303,61.2098,61.2222,61.1663,61.1725,27105.4649
2012-02-10 13:25:00,98.53,98.55,98.48,98.49,24916.17739217404,61.1725,61.185,61.1415,61.1477,24916.1774
2012-02-10 13:30:00,98.49,98.5,98.42,98.43,26375.70242769888,61.1477,61.1539,61.1042,61.1104,26375.7024
2012-02-10 13:35:00,98.43,98.46,98.24,98.29,113634.44919443392,61.1104,61.1291,60.9925,61.0235,113634.4492
2012-02-10 13:40:00,98.29,98.33,98.16,98.19,37634.8955588905,61.0235,61.0484,60.9428,60.9614,37634.8956
2012-02-10 13:45:00,98.2,98.36,98.19,98.27,41075.20457119905,60.9677,61.067,60.9614,61.0111,41075.2046
2012-02-10 13:50:00,98.27,98.3,98.21,98.26,15637.768237766137,61.0111,61.0297,60.9739,61.0049,15637.7682
2012-02-10 13:55:00,98.27,98.29,98.06,98.08,27001.213157209528,61.0111,61.0235,60.8807,60.8932,27001.2132
2012-02-10 14:00:00,98.09,98.23,98.08,98.22,35028.600852596144,60.8994,60.9863,60.8932,60.9801,35028.6009
2012-02-10 14:05:00,98.19,98.2,98.08,98.15,23456.652356649203,60.9614,60.9677,60.8932,60.9366,23456.6524
2012-02-10 14:10:00,98.15,98.2,98.05,98.07,23665.15593315276,60.9366,60.9677,60.8745,60.8869,23665.1559
2012-02-10 14:15:00,98.06,98.18,98.01,98.07,28043.73103972727,60.8807,60.9552,60.8497,60.8869,28043.731
2012-02-10 14:20:00,98.07,98.18,97.92,97.96,26584.20600420243,60.8869,60.9552,60.7938,60.8186,26584.206
2012-02-10 14:25:00,97.97,98.05,97.94,97.94,33777.57939357485,60.8249,60.8745,60.8062,60.8062,33777.5794
2012-02-10 14:30:00,97.94,98.08,97.94,98.08,38885.917017911794,60.8062,60.8932,60.8062,60.8932,38885.917
2012-02-10 14:35:00,98.07,98.1,98.01,98.08,39302.92417091889,60.8869,60.9056,60.8497,60.8932,39302.9242
2012-02-10 14:40:00,98.09,98.24,98.08,98.23,33256.32045231598,60.8994,60.9925,60.8932,60.9863,33256.3205
2012-02-10 14:45:00,98.23,98.25,98.1,98.12,30441.52216951808,60.9863,60.9987,60.9056,60.918,30441.5222
2012-02-10 14:50:00,98.13,98.18,98.06,98.1,33986.0829700784,60.9242,60.9552,60.8807,60.9056,33986.083
2012-02-10 14:55:00,98.1,98.1,97.97,98.08,29190.500710496788,60.9056,60.9056,60.8249,60.8932,29190.5007
2012-02-10 15:00:00,98.07,98.09,97.96,98.04,32526.557934553563,60.8869,60.8994,60.8186,60.8683,32526.5579
2012-02-10 15:05:00,98.04,98.06,97.91,97.97,36696.62946462453,60.8683,60.8807,60.7876,60.8249,36696.6295
2012-02-10 15:10:00,97.97,97.98,97.89,97.94,36800.88125287631,60.8249,60.8311,60.7752,60.8062,36800.8813
2012-02-10 15:15:00,97.91,97.96,97.83,97.89,36383.87409986921,60.7876,60.8186,60.7379,60.7752,36383.8741
2012-02-10 15:20:00,97.88,97.96,97.86,97.88,47747.3190193126,60.769,60.8186,60.7566,60.769,47747.319
2012-02-10 15:25:00,97.88,98.07,97.87,98.07,57442.735326727605,60.769,60.8869,60.7628,60.8869,57442.7353
2012-02-10 15:30:00,98.06,98.13,98.01,98.08,64948.86408085536,60.8807,60.9242,60.8497,60.8932,64948.8641
2012-02-10 15:35:00,98.08,98.13,98.06,98.08,53272.66379665664,60.8932,60.9242,60.8807,60.8932,53272.6638
2012-02-10 15:40:00,98.09,98.11,98.01,98.08,59215.01572700777,60.8994,60.9118,60.8497,60.8932,59215.0157
2012-02-10 15:45:00,98.08,98.25,98.08,98.2,84026.94133093003,60.8932,60.9987,60.8932,60.9677,84026.9413
2012-02-10 15:50:00,98.19,98.27,98.19,98.26,87154.49497848326,60.9614,61.0111,60.9614,61.0049,87154.495
2012-02-10 15:55:00,98.26,98.52,98.24,98.51,182440.6294406049,61.0049,61.1663,60.9925,61.1601,182440.6294
2012-02-13 09:30:00,99.6,99.71,98.98,99.34,87154.49497848326,61.8368,61.9051,61.4519,61.6754,87154.495
2012-02-13 09:35:00,99.26,99.5,99.15,99.44,20641.8540738513,61.6258,61.7748,61.5575,61.7375,20641.8541
2012-02-13 09:40:00,99.43,99.44,99.03,99.08,31588.291840287595,61.7313,61.7375,61.483,61.514,31588.2918
2012-02-13 09:45:00,99.06,99.22,98.99,99.17,18869.573673571136,61.5016,61.6009,61.4581,61.5699,18869.5737
2012-02-13 09:50:00,99.19,99.49,99.12,99.39,31796.79541679114,61.5823,61.7686,61.5388,61.7065,31796.7954
2012-02-13 09:55:00,99.43,99.54,99.2,99.21,10529.430613429198,61.7313,61.7996,61.5885,61.5947,10529.4306
2012-02-13 10:00:00,99.21,99.26,99.1,99.11,12093.207437205812,61.5947,61.6258,61.5264,61.5326,12093.2074
2012-02-13 10:05:00,99.08,99.21,99.03,99.1,19495.084403081783,61.514,61.5947,61.483,61.5264,19495.0844
2012-02-13 10:10:00,99.1,99.14,98.99,99.12,39094.42059441534,61.5264,61.5513,61.4581,61.5388,39094.4206
2012-02-13 10:15:00,99.11,99.12,98.95,99.04,25124.680968677592,61.5326,61.5388,61.4333,61.4892,25124.681
2012-02-13 10:20:00,99.03,99.03,98.82,98.88,37009.38482937985,61.483,61.483,61.3526,61.3898,37009.3848
2012-02-13 10:25:00,98.87,98.93,98.8,98.87,36592.37767637276,61.3836,61.4209,61.3402,61.3836,36592.3777
2012-02-13 10:30:00,98.9,98.92,98.7,98.79,34820.097276092594,61.4023,61.4147,61.2781,61.334,34820.0973
2012-02-13 10:35:00,98.82,98.99,98.79,98.86,14595.250355248394,61.3526,61.4581,61.334,61.3774,14595.2504
2012-02-13 10:40:00,98.88,99.13,98.87,98.96,20224.846920844204,61.3898,61.545,61.3836,61.4395,20224.8469
2012-02-13 10:45:00,98.99,99.04,98.84,98.91,28252.234616230817,61.4581,61.4892,61.365,61.4085,28252.2346
2012-02-13 10:50:00,98.92,99.17,98.89,99.12,29607.507863503884,61.4147,61.5699,61.396,61.5388,29607.5079
2012-02-13 10:55:00,99.15,99.28,99.02,99.15,22101.37910937614,61.5575,61.6382,61.4768,61.5575,22101.3791
2012-02-13 11:00:00,99.18,99.2,99.02,99.13,37843.39913539405,61.5761,61.5885,61.4768,61.545,37843.3991
2012-02-13 11:05:00,99.15,99.16,98.98,99.05,22831.14162713856,61.5575,61.5637,61.4519,61.4954,22831.1416
2012-02-13 11:10:00,99.09,99.23,99.02,99.07,67242.40342239439,61.5202,61.6071,61.4768,61.5078,67242.4034
2012-02-13 11:15:00,99.05,99.1,98.91,98.95,21267.364803361943,61.4954,61.5264,61.4085,61.4333,21267.3648
2012-02-13 11:20:00,98.96,99.07,98.91,99.05,13344.228896227103,61.4395,61.5078,61.4085,61.4954,13344.2289
2012-02-13 11:25:00,99.05,99.07,98.95,98.95,26271.450639447103,61.4954,61.5078,61.4333,61.4333,26271.4506
2012-02-13 11:30:00,98.93,98.97,98.9,98.95,19703.587979585333,61.4209,61.4457,61.4023,61.4333,19703.588
2012-02-13 11:35:00,98.95,99.02,98.9,98.91,27939.47925147549,61.4333,61.4768,61.4023,61.4085,27939.4793
2012-02-13 11:40:00,98.93,98.93,98.76,98.76,26584.20600420243,61.4209,61.4209,61.3153,61.3153,26584.206
2012-02-13 11:45:00,98.76,99.0,98.71,98.92,29294.75249874856,61.3153,61.4643,61.2843,61.4147,29294.7525
2012-02-13 11:50:00,98.92,98.96,98.87,98.88,42221.97424196856,61.4147,61.4395,61.3836,61.3898,42221.9742
2012-02-13 11:55:00,98.88,98.96,98.86,98.86,30233.01859301453,61.3898,61.4395,61.3774,61.3774,30233.0186
2012-02-13 12:00:00,98.86,99.14,98.86,99.13,16471.78254378033,61.3774,61.5513,61.3774,61.545,16471.7825
2012-02-13 12:05:00,99.13,99.14,99.0,99.13,19912.09155608888,61.545,61.5513,61.4643,61.545,19912.0916
2012-02-13 12:10:00,99.13,99.15,99.12,99.13,8861.402001400811,61.545,61.5575,61.5388,61.545,8861.402
2012-02-13 12:15:00,99.16,99.17,99.05,99.05,16888.789696787426,61.5637,61.5699,61.4954,61.4954,16888.7897
2012-02-13 12:20:00,99.04,99.07,98.96,99.05,12197.459225457584,61.4892,61.5078,61.4395,61.4954,12197.4592
2012-02-13 12:25:00,99.06,99.07,99.02,99.02,11884.703860702262,61.5016,61.5078,61.4768,61.4768,11884.7039
2012-02-13 12:30:00,99.02,99.04,98.9,98.97,14908.005720003715,61.4768,61.4892,61.4023,61.4457,14908.0057
2012-02-13 12:35:00,98.98,99.07,98.98,99.04,4691.33047132984,61.4519,61.5078,61.4519,61.4892,4691.3305
2012-02-13 12:40:00,98.99,99.07,98.95,99.07,16054.775390773231,61.4581,61.5078,61.4333,61.5078,16054.7754
2012-02-13 12:45:00,99.07,99.13,99.03,99.08,19495.084403081783,61.5078,61.545,61.483,61.514,19495.0844
2012-02-13 12:50:00,99.06,99.17,99.06,99.14,13344.228896227103,61.5016,61.5699,61.5016,61.5513,13344.2289
2012-02-13 12:55:00,99.15,99.21,99.09,99.2,20954.60943860662,61.5575,61.5947,61.5202,61.5885,20954.6094
2012-02-13 13:00:00,99.2,99.28,99.13,99.28,21580.120168117268,61.5885,61.6382,61.545,61.6382,21580.1202
2012-02-13 13:05:00,99.23,99.39,99.23,99.39,30754.2775342734,61.6071,61.7065,61.6071,61.7065,30754.2775
2012-02-13 13:10:00,99.4,99.48,99.32,99.39,17514.300426298072,61.7127,61.7623,61.663,61.7065,17514.3004
2012-02-13 13:15:00,99.41,99.47,99.18,99.26,33777.57939357485,61.7189,61.7561,61.5761,61.6258,33777.5794
2012-02-13 13:20:00,99.27,99.33,99.21,99.21,24811.925603922267,61.632,61.6692,61.5947,61.5947,24811.9256
2012-02-13 13:25:00,99.23,99.27,99.19,99.24,13239.977107975328,61.6071,61.632,61.5823,61.6133,13239.9771
2012-02-13 13:30:00,99.26,99.31,99.15,99.27,33673.32760532308,61.6258,61.6568,61.5575,61.632,33673.3276
2012-02-13 13:35:00,99.28,99.39,99.21,99.37,23039.645203642107,61.6382,61.7065,61.5947,61.6941,23039.6452
2012-02-13 13:40:00,99.37,99.51,99.36,99.5,29607.507863503884,61.6941,61.781,61.6878,61.7748,29607.5079
2012-02-13 13:45:00,99.5,99.61,99.49,99.53,32318.054358050013,61.7748,61.8431,61.7686,61.7934,32318.0544
2012-02-13 13:50:00,99.51,99.8,99.45,99.75,68076.41772840857,61.781,61.961,61.7437,61.93,68076.4177
2012-02-13 13:55:00,99.76,99.82,99.72,99.78,28981.99713399324,61.9362,61.9734,61.9113,61.9486,28981.9971
2012-02-13 14:00:00,99.76,99.82,99.61,99.68,31588.291840287595,61.9362,61.9734,61.8431,61.8865,31588.2918
2012-02-13 14:05:00,99.7,99.78,99.65,99.78,28981.99713399324,61.8989,61.9486,61.8679,61.9486,28981.9971
2012-02-13 14:10:00,99.78,99.85,99.76,99.8,21580.120168117268,61.9486,61.9921,61.9362,61.961,21580.1202
2012-02-13 14:15:00,99.81,99.92,99.8,99.89,20433.35049734775,61.9672,62.0355,61.961,62.0169,20433.3505
2012-02-13 14:20:00,99.9,99.92,99.83,99.86,40136.93847693308,62.0231,62.0355,61.9796,61.9983,40136.9385
2012-02-13 14:25:00,99.86,99.88,99.76,99.84,19182.32903832646,61.9983,62.0107,61.9362,61.9859,19182.329
2012-02-13 14:30:00,99.86,99.89,99.73,99.82,27001.213157209528,61.9983,62.0169,61.9176,61.9734,27001.2132
2012-02-13 14:35:00,99.84,99.84,99.71,99.77,44411.26179525583,61.9859,61.9859,61.9051,61.9424,44411.2618
2012-02-13 14:40:00,99.78,99.83,99.78,99.79,21163.11301511017,61.9486,61.9796,61.9486,61.9548,21163.113
2012-02-13 14:45:00,99.8,99.8,99.64,99.72,47121.80828980196,61.961,61.961,61.8617,61.9113,47121.8083
2012-02-13 14:50:00,99.73,99.81,99.72,99.73,20224.846920844204,61.9176,61.9672,61.9113,61.9176,20224.8469
2012-02-13 14:55:00,99.75,99.86,99.74,99.86,25645.939909936464,61.93,61.9983,61.9238,61.9983,25645.9399
2012-02-13 15:00:00,99.85,99.88,99.78,99.78,29294.75249874856,61.9921,62.0107,61.9486,61.9486,29294.7525
2012-02-13 15:05:00,99.78,99.81,99.7,99.79,38885.917017911794,61.9486,61.9672,61.8989,61.9548,38885.917
2012-02-13 15:10:00,99.78,99.89,99.76,99.89,18556.81830881581,61.9486,62.0169,61.9362,62.0169,18556.8183
2012-02-13 15:15:00,99.89,99.9,99.79,99.79,19182.32903832646,62.0169,62.0231,61.9548,61.9548,19182.329
2012-02-13 15:20:00,99.79,99.81,99.72,99.78,36696.62946462453,61.9548,61.9672,61.9113,61.9486,36696.6295
2012-02-13 15:25:00,99.77,99.84,99.74,99.81,27730.97567497195,61.9424,61.9859,61.9238,61.9672,27730.9757
2012-02-13 15:30:00,99.78,99.87,99.77,99.83,29294.75249874856,61.9486,62.0045,61.9424,61.9796,29294.7525
2012-02-13 15:35:00,99.85,99.86,99.76,99.84,42117.72245371679,61.9921,61.9983,61.9362,61.9859,42117.7225
2012-02-13 15:40:00,99.84,99.84,99.75,99.82,36696.62946462453,61.9859,61.9859,61.93,61.9734,36696.6295
2012-02-13 15:45:00,99.83,99.84,99.74,99.77,40658.19741819195,61.9796,61.9859,61.9238,61.9424,40658.1974
2012-02-13 15:50:00,99.77,99.82,99.76,99.76,57025.728173720505,61.9424,61.9734,61.9362,61.9362,57025.7282
2012-02-13 15:55:00,99.77,99.81,99.76,99.79,69014.68382267455,61.9424,61.9672,61.9362,61.9548,69014.6838
2012-02-14 09:30:00,99.99,99.99,99.58,99.75,56400.21744420986,62.079,62.079,61.8244,61.93,56400.2174
2012-02-14 09:35:00,99.77,99.78,99.47,99.52,30962.78111077695,61.9424,61.9486,61.7561,61.7872,30962.7811
2012-02-14 09:40:00,99.53,99.61,99.39,99.54,27001.213157209528,61.7934,61.8431,61.7065,61.7996,27001.2132
2012-02-14 09:45:00,99.56,99.85,99.56,99.73,53898.17452616728,61.812,61.9921,61.812,61.9176,53898.1745
2012-02-14 09:50:00,99.71,99.95,99.71,99.8,23873.6595096563,61.9051,62.0541,61.9051,61.961,23873.6595
2012-02-14 09:55:00,99.82,99.99,99.79,99.86,24290.6666626634,61.9734,62.079,61.9548,61.9983,24290.6667
2012-02-14 10:00:00,99.84,100.05,99.79,99.79,25333.18454518114,61.9859,62.1162,61.9548,61.9548,25333.1845
2012-02-14 10:05:00,99.84,99.89,99.61,99.63,67555.1587871497,61.9859,62.0169,61.8431,61.8555,67555.1588
2012-02-14 10:10:00,99.68,99.68,99.48,99.63,60674.54076253261,61.8865,61.8865,61.7623,61.8555,60674.5408
2012-02-14 10:15:00,99.64,99.65,99.37,99.45,96432.90413289116,61.8617,61.8679,61.6941,61.7437,96432.9041
2012-02-14 10:20:00,99.48,99.7,99.43,99.62,68076.41772840857,61.7623,61.8989,61.7313,61.8493,68076.4177
2012-02-14 10:25:00,99.63,99.81,99.56,99.77,58381.001420993576,61.8555,61.9672,61.812,61.9424,58381.0014
2012-02-14 10:30:00,99.75,99.87,99.66,99.84,33152.06866406421,61.93,62.0045,61.8741,61.9859,33152.0687
2012-02-14 10:35:00,99.83,99.96,99.75,99.91,23143.89699189388,61.9796,62.0604,61.93,62.0293,23143.897
2012-02-14 10:40:00,99.91,100.06,99.87,100.05,52855.65664364954,62.0293,62.1224,62.0045,62.1162,52855.6566
2012-02-14 10:45:00,100.06,100.08,99.95,100.05,32109.550781546463,62.1224,62.1349,62.0541,62.1162,32109.5508
2012-02-14 10:50:00,100.07,100.1,99.91,99.96,19182.32903832646,62.1286,62.1473,62.0293,62.0604,19182.329
2012-02-14 10:55:00,99.96,100.04,99.83,100.02,18139.81115580872,62.0604,62.11,61.9796,62.0976,18139.8112
2012-02-14 11:00:00,100.02,100.12,100.02,100.07,16367.530755528556,62.0976,62.1597,62.0976,62.1286,16367.5308
2012-02-14 11:05:00,100.03,100.33,100.02,100.31,51708.88697288002,62.1038,62.2901,62.0976,62.2777,51708.887
2012-02-14 11:10:00,100.32,100.35,100.2,100.28,44202.75821875228,62.2839,62.3025,62.2094,62.259,44202.7582
2012-02-14 11:15:00,100.28,100.36,100.21,100.22,30024.51501651098,62.259,62.3087,62.2156,62.2218,30024.515
2012-02-14 11:20:00,100.24,100.33,100.16,100.22,21684.371956369043,62.2342,62.2901,62.1845,62.2218,21684.372
2012-02-14 11:25:00,100.22,100.46,100.2,100.39,21163.11301511017,62.2218,62.3708,62.2094,62.3273,21163.113
2012-02-14 11:30:00,100.4,100.63,100.33,100.51,25333.18454518114,62.3335,62.4763,62.2901,62.4018,25333.1845
2012-02-14 11:35:00,100.52,100.56,100.42,100.52,12614.466378464684,62.408,62.4329,62.3459,62.408,12614.4664
2012-02-14 11:40:00,100.52,100.56,100.32,100.34,8027.387695386616,62.408,62.4329,62.2839,62.2963,8027.3877
2012-02-14 11:45:00,100.35,100.5,100.34,100.44,10216.675248673875,62.3025,62.3956,62.2963,62.3584,10216.6752
2012-02-14 11:50:00,100.47,100.59,100.42,100.42,16680.28612028388,62.377,62.4515,62.3459,62.3459,16680.2861
2012-02-14 11:55:00,100.48,100.48,100.33,100.36,28043.73103972727,62.3832,62.3832,62.2901,62.3087,28043.731
2012-02-14 12:00:00,100.37,100.48,100.34,100.4,43994.25464224873,62.3149,62.3832,62.2963,62.3335,43994.2546
2012-02-14 12:05:00,100.43,100.58,100.41,100.53,16576.034332032104,62.3522,62.4453,62.3397,62.4142,16576.0343
2012-02-14 12:10:00,100.54,100.54,100.38,100.42,23352.40056839743,62.4204,62.4204,62.3211,62.3459,23352.4006
2012-02-14 12:15:00,100.43,100.43,100.28,100.33,25437.43633343292,62.3522,62.3522,62.259,62.2901,25437.4363
2012-02-14 12:20:00,100.34,100.34,100.26,100.31,13239.977107975328,62.2963,62.2963,62.2466,62.2777,13239.9771
2012-02-14 12:25:00,100.31,100.35,100.26,100.34,7714.632330631293,62.2777,62.3025,62.2466,62.2963,7714.6323
2012-02-14 12:30:00,100.34,100.35,100.27,100.27,16784.53790853565,62.2963,62.3025,62.2528,62.2528,16784.5379
2012-02-14 12:35:00,100.28,100.35,100.27,100.34,10320.92703692565,62.259,62.3025,62.2528,62.2963,10320.927
2012-02-14 12:40:00,100.34,100.49,100.28,100.42,27939.47925147549,62.2963,62.3894,62.259,62.3459,27939.4793
2012-02-14 12:45:00,100.42,100.43,100.33,100.37,23456.652356649203,62.3459,62.3522,62.2901,62.3149,23456.6524
2012-02-14 12:50:00,100.38,100.43,100.23,100.23,15429.264661262589,62.3211,62.3522,62.228,62.228,15429.2647
2012-02-14 12:55:00,100.23,100.24,100.08,100.18,69223.18739917809,62.228,62.2342,62.1349,62.1969,69223.1874
2012-02-14 13:00:00,100.17,100.17,99.96,100.02,35654.11158210679,62.1907,62.1907,62.0604,62.0976,35654.1116
2012-02-14 13:05:00,100.06,100.06,99.86,99.88,22622.63805063501,62.1224,62.1224,61.9983,62.0107,22622.6381
2012-02-14 13:10:00,99.88,100.06,99.83,100.0,25437.43633343292,62.0107,62.1224,61.9796,62.0852,25437.4363
2012-02-14 13:15:00,100.0,100.0,99.88,99.9,22622.63805063501,62.0852,62.0852,62.0107,62.0231,22622.6381
2012-02-14 13:20:00,99.89,100.03,99.89,99.98,13552.732472730651,62.0169,62.1038,62.0169,62.0728,13552.7325
2012-02-14 13:25:00,100.0,100.0,99.78,99.8,28460.738192734367,62.0852,62.0852,61.9486,61.961,28460.7382
2012-02-14 13:30:00,99.8,100.19,99.78,100.19,57129.97996197228,61.961,62.2031,61.9486,62.2031,57129.98
2012-02-14 13:35:00,100.19,100.33,100.19,100.3,74435.7768117668,62.2031,62.2901,62.2031,62.2714,74435.7768
2012-02-14 13:40:00,100.31,100.31,100.17,100.17,29294.75249874856,62.2777,62.2777,62.1907,62.1907,29294.7525
2012-02-14 13:45:00,100.18,100.19,100.03,100.05,46809.05292504664,62.1969,62.2031,62.1038,62.1162,46809.0529
2012-02-14 13:50:00,100.05,100.18,99.95,99.95,50145.110149103406,62.1162,62.1969,62.0541,62.0541,50145.1101
2012-02-14 13:55:00,99.95,100.04,99.95,100.01,25020.429180425817,62.0541,62.11,62.0541,62.0914,25020.4292
2012-02-14 14:00:00,100.03,100.07,99.93,99.94,22101.37910937614,62.1038,62.1286,62.0417,62.0479,22101.3791
2012-02-14 14:05:00,99.94,100.06,99.9,99.92,32735.06151105712,62.0479,62.1224,62.0231,62.0355,32735.0615
2012-02-14 14:10:00,99.92,99.97,99.86,99.86,30545.77395776985,62.0355,62.0666,61.9983,61.9983,30545.774
2012-02-14 14:15:00,99.87,99.92,99.79,99.88,46496.297560291314,62.0045,62.0355,61.9548,62.0107,46496.2976
2012-02-14 14:20:00,99.88,99.95,99.68,99.7,38156.15450014937,62.0107,62.0541,61.8865,61.8989,38156.1545
2012-02-14 14:25:00,99.69,99.69,99.53,99.57,54523.68525567793,61.8927,61.8927,61.7934,61.8182,54523.6853
2012-02-14 14:30:00,99.56,99.66,99.37,99.61,51604.63518462825,61.812,61.8741,61.6941,61.8431,51604.6352
2012-02-14 14:35:00,99.62,99.88,99.6,99.82,76416.56078855052,61.8493,62.0107,61.8368,61.9734,76416.5608
2012-02-14 14:40:00,99.82,99.88,99.64,99.65,28147.982827979045,61.9734,62.0107,61.8617,61.8679,28147.9828
2012-02-14 14:45:00,99.66,99.78,99.6,99.65,45975.03861903244,61.8741,61.9486,61.8368,61.8679,45975.0386
2012-02-14 14:50:00,99.63,99.7,99.55,99.57,27313.96852196485,61.8555,61.8989,61.8058,61.8182,27313.9685
2012-02-14 14:55:00,99.58,99.64,99.58,99.59,48268.57796057147,61.8244,61.8617,61.8244,61.8306,48268.578
2012-02-14 15:00:00,99.61,99.88,99.59,99.78,53689.67094966373,61.8431,62.0107,61.8306,61.9486,53689.6709
2012-02-14 15:05:00,99.79,99.86,99.61,99.61,43472.99570098986,61.9548,61.9983,61.8431,61.8431,43472.9957
2012-02-14 15:10:00,99.62,99.69,99.54,99.54,23977.911297908075,61.8493,61.8927,61.7996,61.7996,23977.9113
2012-02-14 15:15:00,99.54,99.55,99.31,99.38,31379.788263784045,61.7996,61.8058,61.6568,61.7003,31379.7883
2012-02-14 15:20:00,99.38,99.38,99.04,99.21,67450.90699889793,61.7003,61.7003,61.4892,61.5947,67450.907
2012-02-14 15:25:00,99.21,99.23,99.11,99.12,44724.01716001115,61.5947,61.6071,61.5326,61.5388,44724.0172
2012-02-14 15:30:00,99.12,99.38,99.05,99.37,65887.13017512132,61.5388,61.7003,61.4954,61.6941,65887.1302
2012-02-14 15:35:00,99.37,99.58,99.32,99.58,70995.46779945826,61.6941,61.8244,61.663,61.8244,70995.4678
2012-02-14 15:40:00,99.59,99.85,99.59,99.73,75895.30184729164,61.8306,61.9921,61.8306,61.9176,75895.3018
2012-02-14 15:45:00,99.74,100.03,99.73,100.02,145952.50355248395,61.9238,62.1038,61.9176,62.0976,145952.5036
2012-02-14 15:50:00,100.02,100.12,99.8,99.96,139071.88552786683,62.0976,62.1597,61.961,62.0604,139071.8855
2012-02-14 15:55:00,99.98,100.02,99.75,99.75,320678.50066245755,62.0728,62.0976,61.93,61.93,320678.5007
2012-02-15 09:30:00,100.37,100.38,99.67,100.1,117908.77251275668,62.3149,62.3211,61.8803,62.1473,117908.7725
2012-02-15 09:35:00,100.1,100.1,99.43,99.55,79231.35907134842,62.1473,62.1473,61.7313,61.8058,79231.3591
2012-02-15 09:40:00,99.5,99.61,99.07,99.25,116970.5064184907,61.7748,61.8431,61.5078,61.6195,116970.5064
2012-02-15 09:45:00,99.27,99.76,99.26,99.73,20016.34334434065,61.632,61.9362,61.6258,61.9176,20016.3433
2012-02-15 09:50:00,99.72,99.78,99.61,99.66,28981.99713399324,61.9113,61.9486,61.8431,61.8741,28981.9971
2012-02-15 09:55:00,99.66,99.84,99.61,99.83,30650.025746021627,61.8741,61.9859,61.8431,61.9796,30650.0257
2012-02-15 10:00:00,99.83,100.01,99.74,100.01,35445.608005603244,61.9796,62.0914,61.9238,62.0914,35445.608
2012-02-15 10:05:00,99.98,100.03,99.69,99.73,69118.93561092632,62.0728,62.1038,61.8927,61.9176,69118.9356
2012-02-15 10:10:00,99.72,99.84,99.63,99.67,26584.20600420243,61.9113,61.9859,61.8555,61.8803,26584.206
2012-02-15 10:15:00,99.66,99.66,99.38,99.51,27105.464945461303,61.8741,61.8741,61.7003,61.781,27105.4649
2012-02-15 10:20:00,99.5,99.75,99.43,99.65,32005.29899329469,61.7748,61.93,61.7313,61.8679,32005.299
2012-02-15 10:25:00,99.64,99.79,99.53,99.78,15116.509296507264,61.8617,61.9548,61.7934,61.9486,15116.5093
2012-02-15 10:30:00,99.77,99.84,99.58,99.69,76208.05721204697,61.9424,61.9859,61.8244,61.8927,76208.0572
2012-02-15 10:35:00,99.69,99.78,99.58,99.67,27730.97567497195,61.8927,61.9486,61.8244,61.8803,27730.9757
2012-02-15 10:40:00,99.7,99.97,99.67,99.97,21267.364803361943,61.8989,62.0666,61.8803,62.0666,21267.3648
2012-02-15 10:45:00,99.96,100.03,99.84,99.91,14908.005720003715,62.0604,62.1038,61.9859,62.0293,14908.0057
2012-02-15 10:50:00,99.92,99.94,99.8,99.91,21892.87553287259,62.0355,62.0479,61.961,62.0293,21892.8755
2012-02-15 10:55:00,99.9,99.93,99.76,99.84,26896.96136895776,62.0231,62.0417,61.9362,61.9859,26896.9614
2012-02-15 11:00:00,99.83,99.91,99.71,99.79,18869.573673571136,61.9796,62.0293,61.9051,61.9548,18869.5737
2012-02-15 11:05:00,99.81,99.81,99.64,99.64,20746.105862103075,61.9672,61.9672,61.8617,61.8617,20746.1059
2012-02-15 11:10:00,99.67,99.69,99.52,99.57,20433.35049734775,61.8803,61.8927,61.7872,61.8182,20433.3505
2012-02-15 11:15:00,99.59,99.8,99.56,99.77,13865.487837485976,61.8306,61.961,61.812,61.9424,13865.4878
2012-02-15 11:20:00,99.76,100.0,99.76,99.96,55566.20313819567,61.9362,62.0852,61.9362,62.0604,55566.2031
2012-02-15 11:25:00,99.96,100.13,99.85,100.13,46183.54219553599,62.0604,62.1659,61.9921,62.1659,46183.5422
2012-02-15 11:30:00,100.1,100.12,99.98,100.02,18661.07009706759,62.1473,62.1597,62.0728,62.0976,18661.0701
2012-02-15 11:35:00,100.01,100.1,99.98,100.06,11467.696707695166,62.0914,62.1473,62.0728,62.1224,11467.6967
2012-02-15 11:40:00,100.09,100.24,100.04,100.11,28147.982827979045,62.1411,62.2342,62.11,62.1535,28147.9828
2012-02-15 11:45:00,100.14,100.32,100.14,100.21,26479.954215950656,62.1721,62.2839,62.1721,62.2156,26479.9542
2012-02-15 11:50:00,100.24,100.24,100.05,100.12,20329.09870909597,62.2342,62.2342,62.1162,62.1597,20329.0987
2012-02-15 11:55:00,100.13,100.24,100.11,100.21,17201.54506154275,62.1659,62.2342,62.1535,62.2156,17201.5451
2012-02-15 12:00:00,100.25,100.25,100.12,100.19,21580.120168117268,62.2404,62.2404,62.1597,62.2031,21580.1202
2012-02-15 12:05:00,100.2,100.29,100.2,100.28,15637.768237766137,62.2094,62.2652,62.2094,62.259,15637.7682
2012-02-15 12:10:00,100.3,100.35,100.14,100.22,27730.97567497195,62.2714,62.3025,62.1721,62.2218,27730.9757
2012-02-15 12:15:00,100.24,100.27,100.14,100.23,13135.725319723551,62.2342,62.2528,62.1721,62.228,13135.7253
2012-02-15 12:20:00,100.25,100.26,100.1,100.17,31588.291840287595,62.2404,62.2466,62.1473,62.1907,31588.2918
2012-02-15 12:25:00,100.15,100.27,100.06,100.11,14595.250355248394,62.1783,62.2528,62.1224,62.1535,14595.2504
2012-02-15 12:30:00,100.11,100.15,99.97,100.08,12510.214590212909,62.1535,62.1783,62.0666,62.1349,12510.2146
2012-02-15 12:35:00,100.08,100.13,100.06,100.06,13552.732472730651,62.1349,62.1659,62.1224,62.1224,13552.7325
2012-02-15 12:40:00,100.05,100.17,99.93,99.93,14699.502143500167,62.1162,62.1907,62.0417,62.0417,14699.5021
2012-02-15 12:45:00,99.92,99.97,99.71,99.71,17410.048638046297,62.0355,62.0666,61.9051,61.9051,17410.0486
2012-02-15 12:50:00,99.72,99.8,99.55,99.59,27626.72388672017,61.9113,61.961,61.8058,61.8306,27626.7239
2012-02-15 12:55:00,99.58,99.64,99.45,99.56,25333.18454518114,61.8244,61.8617,61.7437,61.812,25333.1845
2012-02-15 13:00:00,99.6,99.6,99.29,99.38,35966.86694686212,61.8368,61.8368,61.6444,61.7003,35966.8669
2012-02-15 13:05:00,99.37,99.52,99.35,99.52,15325.012873010814,61.6941,61.7872,61.6816,61.7872,15325.0129
2012-02-15 13:10:00,99.54,99.74,99.47,99.62,79022.85549484487,61.7996,61.9238,61.7561,61.8493,79022.8555
2012-02-15 13:15:00,99.62,99.71,99.61,99.71,28877.745345741463,61.8493,61.9051,61.8431,61.9051,28877.7453
2012-02-15 13:20:00,99.72,99.95,99.71,99.93,30128.76680476276,61.9113,62.0541,61.9051,62.0417,30128.7668
2012-02-15 13:25:00,99.93,99.99,99.84,99.92,32422.306146301788,62.0417,62.079,61.9859,62.0355,32422.3061
2012-02-15 13:30:00,99.95,100.0,99.87,99.9,26792.709580705978,62.0541,62.0852,62.0045,62.0231,26792.7096
2012-02-15 13:35:00,99.88,100.02,99.84,99.89,17201.54506154275,62.0107,62.0976,61.9859,62.0169,17201.5451
2012-02-15 13:40:00,99.93,99.93,99.8,99.84,17931.30757930517,62.0417,62.0417,61.961,61.9859,17931.3076
2012-02-15 13:45:00,99.89,99.89,99.64,99.77,22726.889838886786,62.0169,62.0169,61.8617,61.9424,22726.8898
2012-02-15 13:50:00,99.79,99.84,99.74,99.8,9903.919883918552,61.9548,61.9859,61.9238,61.961,9903.9199
2012-02-15 13:55:00,99.8,99.93,99.76,99.88,19912.09155608888,61.961,62.0417,61.9362,62.0107,19912.0916
2012-02-15 14:00:00,99.93,100.01,99.7,99.75,44515.5135835076,62.0417,62.0914,61.8989,61.93,44515.5136
2012-02-15 14:05:00,99.75,99.76,99.57,99.67,38990.168806163565,61.93,61.9362,61.8182,61.8803,38990.1688
2012-02-15 14:10:00,99.68,99.75,99.57,99.61,32735.06151105712,61.8865,61.93,61.8182,61.8431,32735.0615
2012-02-15 14:15:00,99.58,99.65,99.46,99.46,30754.2775342734,61.8244,61.8679,61.7499,61.7499,30754.2775
2012-02-15 14:20:00,99.47,99.61,99.46,99.61,21475.868379865493,61.7561,61.8431,61.7499,61.8431,21475.8684
2012-02-15 14:25:00,99.61,99.81,99.61,99.74,67867.91415190503,61.8431,61.9672,61.8431,61.9238,67867.9142
2012-02-15 14:30:00,99.74,99.82,99.61,99.71,40762.44920644373,61.9238,61.9734,61.8431,61.9051,40762.4492
2012-02-15 14:35:00,99.73,99.78,99.63,99.69,20954.60943860662,61.9176,61.9486,61.8555,61.8927,20954.6094
2012-02-15 14:40:00,99.63,99.88,99.63,99.83,30962.78111077695,61.8555,62.0107,61.8555,61.9796,30962.7811
2012-02-15 14:45:00,99.84,99.94,99.71,99.91,25020.429180425817,61.9859,62.0479,61.9051,62.0293,25020.4292
2012-02-15 14:50:00,99.86,99.97,99.81,99.84,19912.09155608888,61.9983,62.0666,61.9672,61.9859,19912.0916
2012-02-15 14:55:00,99.83,99.86,99.41,99.41,34194.58654658195,61.9796,61.9983,61.7189,61.7189,34194.5865
2012-02-15 15:00:00,99.4,99.61,99.34,99.35,51708.88697288002,61.7127,61.8431,61.6754,61.6816,51708.887
2012-02-15 15:05:00,99.37,99.59,99.31,99.38,45766.53504252889,61.6941,61.8306,61.6568,61.7003,45766.535
2012-02-15 15:10:00,99.38,99.49,99.25,99.42,30545.77395776985,61.7003,61.7686,61.6195,61.7251,30545.774
2012-02-15 15:15:00,99.43,99.6,99.36,99.44,30337.270381266306,61.7313,61.8368,61.6878,61.7375,30337.2704
2012-02-15 15:20:00,99.44,99.61,99.41,99.46,25750.191698188235,61.7375,61.8431,61.7189,61.7499,25750.1917
2012-02-15 15:25:00,99.47,99.55,99.39,99.49,39094.42059441534,61.7561,61.8058,61.7065,61.7686,39094.4206
2012-02-15 15:30:00,99.48,99.61,99.42,99.44,30024.51501651098,61.7623,61.8431,61.7251,61.7375,30024.515
2012-02-15 15:35:00,99.43,99.58,99.42,99.52,26271.450639447103,61.7313,61.8244,61.7251,61.7872,26271.4506
2012-02-15 15:40:00,99.54,99.66,99.44,99.6,58381.001420993576,61.7996,61.8741,61.7375,61.8368,58381.0014
2012-02-15 15:45:00,99.61,99.77,99.38,99.4,80795.13589512503,61.8431,61.9424,61.7003,61.7127,80795.1359
2012-02-15 15:50:00,99.4,99.6,99.39,99.53,41596.46351245792,61.7127,61.8368,61.7065,61.7934,41596.4635
2012-02-15 15:55:00,99.52,99.55,99.33,99.53,77667.5822475718,61.7872,61.8058,61.6692,61.7934,77667.5822
2012-02-16 09:30:00,99.91,100.03,99.26,99.52,63385.08725707874,62.0293,62.1038,61.6258,61.7872,63385.0873
2012-02-16 09:35:00,99.61,99.77,99.17,99.36,21267.364803361943,61.8431,61.9424,61.5699,61.6878,21267.3648
2012-02-16 09:40:00,99.36,99.52,99.29,99.39,30128.76680476276,61.6878,61.7872,61.6444,61.7065,30128.7668
2012-02-16 09:45:00,99.42,99.49,99.37,99.47,28147.982827979045,61.7251,61.7686,61.6941,61.7561,28147.9828
2012-02-16 09:50:00,99.47,99.54,98.99,98.99,87154.49497848326,61.7561,61.7996,61.4581,61.4581,87154.495
2012-02-16 09:55:00,98.98,99.37,98.88,99.22,42326.22603022034,61.4519,61.6941,61.3898,61.6009,42326.226
2012-02-16 10:00:00,99.26,99.65,99.12,99.61,29294.75249874856,61.6258,61.8679,61.5388,61.8431,29294.7525
2012-02-16 10:05:00,99.62,99.67,99.34,99.4,110089.8883938736,61.8493,61.8803,61.6754,61.7127,110089.8884
2012-02-16 10:10:00,99.41,99.64,99.3,99.4,94347.86836785568,61.7189,61.8617,61.6506,61.7127,94347.8684
2012-02-16 10:15:00,99.44,99.57,99.29,99.29,35654.11158210679,61.7375,61.8182,61.6444,61.6444,35654.1116
2012-02-16 10:20:00,99.33,99.45,99.23,99.36,22309.88268587969,61.6692,61.7437,61.6071,61.6878,22309.8827
2012-02-16 10:25:00,99.35,99.6,99.33,99.6,61508.5550685468,61.6816,61.8368,61.6692,61.8368,61508.5551
2012-02-16 10:30:00,99.6,99.65,99.41,99.55,98205.18453317133,61.8368,61.8679,61.7189,61.8058,98205.1845
2012-02-16 10:35:00,99.55,99.75,99.54,99.73,39407.175959170665,61.8058,61.93,61.7996,61.9176,39407.176
2012-02-16 10:40:00,99.73,99.76,99.65,99.67,9278.409154407907,61.9176,61.9362,61.8679,61.8803,9278.4092
2012-02-16 10:45:00,99.7,99.71,99.47,99.54,18869.573673571136,61.8989,61.9051,61.7561,61.7996,18869.5737
2012-02-16 10:50:00,99.54,99.6,99.48,99.56,9695.416307415004,61.7996,61.8368,61.7623,61.812,9695.4163
2012-02-16 10:55:00,99.6,99.61,99.38,99.38,16263.27896727678,61.8368,61.8431,61.7003,61.7003,16263.279
2012-02-16 11:00:00,99.39,99.57,99.39,99.49,29711.75965175566,61.7065,61.8182,61.7065,61.7686,29711.7597
2012-02-16 11:05:00,99.51,99.56,99.24,99.34,35028.600852596144,61.781,61.812,61.6133,61.6754,35028.6009
2012-02-16 11:10:00,99.31,99.38,99.18,99.25,22622.63805063501,61.6568,61.7003,61.5761,61.6195,22622.6381
2012-02-16 11:15:00,99.27,99.38,99.25,99.34,12927.221743220003,61.632,61.7003,61.6195,61.6754,12927.2217
2012-02-16 11:20:00,99.34,99.37,99.24,99.27,30858.529322525173,61.6754,61.6941,61.6133,61.632,30858.5293
2012-02-16 11:25:00,99.28,99.57,99.28,99.48,58902.26036225245,61.6382,61.8182,61.6382,61.7623,58902.2604
2012-02-16 11:30:00,99.44,99.55,99.43,99.53,30233.01859301453,61.7375,61.8058,61.7313,61.7934,30233.0186
2012-02-16 11:35:00,99.53,99.78,99.5,99.62,70474.20885819939,61.7934,61.9486,61.7748,61.8493,70474.2089
2012-02-16 11:40:00,99.61,99.72,99.61,99.72,15742.02002601791,61.8431,61.9113,61.8431,61.9113,15742.02
2012-02-16 11:45:00,99.73,99.79,99.64,99.64,15012.25750825549,61.9176,61.9548,61.8617,61.8617,15012.2575
2012-02-16 11:50:00,99.68,99.84,99.64,99.83,29711.75965175566,61.8865,61.9859,61.8617,61.9796,29711.7597
2012-02-16 11:55:00,99.81,100.0,99.78,99.94,24811.925603922267,61.9672,62.0852,61.9486,62.0479,24811.9256
2012-02-16 12:00:00,99.95,100.06,99.86,99.93,18973.82546182291,62.0541,62.1224,61.9983,62.0417,18973.8255
2012-02-16 12:05:00,99.91,99.94,99.81,99.91,30024.51501651098,62.0293,62.0479,61.9672,62.0293,30024.515
2012-02-16 12:10:00,99.91,99.96,99.83,99.89,31796.79541679114,62.0293,62.0604,61.9796,62.0169,31796.7954
2012-02-16 12:15:00,99.89,99.93,99.81,99.87,30858.529322525173,62.0169,62.0417,61.9672,62.0045,30858.5293
2012-02-16 12:20:00,99.87,100.0,99.84,99.89,35654.11158210679,62.0045,62.0852,61.9859,62.0169,35654.1116
2012-02-16 12:25:00,99.89,99.93,99.82,99.82,20954.60943860662,62.0169,62.0417,61.9734,61.9734,20954.6094
2012-02-16 12:30:00,99.84,99.88,99.75,99.83,19912.09155608888,61.9859,62.0107,61.93,61.9796,19912.0916
2012-02-16 12:35:00,99.87,99.89,99.77,99.83,24499.170239166942,62.0045,62.0169,61.9424,61.9796,24499.1702
2012-02-16 12:40:00,99.83,99.83,99.72,99.76,19390.832614830008,61.9796,61.9796,61.9113,61.9362,19390.8326
2012-02-16 12:45:00,99.75,99.75,99.67,99.73,18869.573673571136,61.93,61.93,61.8803,61.9176,18869.5737
2012-02-16 12:50:00,99.73,99.78,99.67,99.76,12614.466378464684,61.9176,61.9486,61.8803,61.9362,12614.4664
2012-02-16 12:55:00,99.76,99.82,99.66,99.74,43055.98854798276,61.9362,61.9734,61.8741,61.9238,43055.9885
2012-02-16 13:00:00,99.75,99.78,99.61,99.77,111236.65806464312,61.93,61.9486,61.8431,61.9424,111236.6581
2012-02-16 13:05:00,99.77,99.91,99.75,99.79,135944.3318803136,61.9424,62.0293,61.93,61.9548,135944.3319
2012-02-16 13:10:00,99.79,99.9,99.75,99.84,102062.50069848698,61.9548,62.0231,61.93,61.9859,102062.5007
2012-02-16 13:15:00,99.84,100.09,99.79,99.95,102896.51500450115,61.9859,62.1411,61.9548,62.0541,102896.515
2012-02-16 13:20:00,99.94,99.94,99.85,99.87,19807.839767837104,62.0479,62.0479,61.9921,62.0045,19807.8398
2012-02-16 13:25:00,99.85,99.89,99.8,99.82,33986.0829700784,61.9921,62.0169,61.961,61.9734,33986.083
2012-02-16 13:30:00,99.81,99.9,99.77,99.84,47851.57080756438,61.9672,62.0231,61.9424,61.9859,47851.5708
2012-02-16 13:35:00,99.87,100.15,99.85,99.96,84652.45206044069,62.0045,62.1783,61.9921,62.0604,84652.4521
2012-02-16 13:40:00,99.95,100.06,99.86,100.03,56608.72102071341,62.0541,62.1224,61.9983,62.1038,56608.721
2012-02-16 13:45:00,100.04,100.04,99.86,99.86,43055.98854798276,62.11,62.11,61.9983,61.9983,43055.9885
2012-02-16 13:50:00,99.86,99.92,99.81,99.88,13448.480684478876,61.9983,62.0355,61.9672,62.0107,13448.4807
2012-02-16 13:55:00,99.92,100.0,99.9,99.94,9695.416307415004,62.0355,62.0852,62.0231,62.0479,9695.4163
2012-02-16 14:00:00,99.98,100.09,99.97,100.07,12822.969954968232,62.0728,62.1411,62.0666,62.1286,12822.97
2012-02-16 14:05:00,100.07,100.09,99.98,100.02,17618.552214549847,62.1286,62.1411,62.0728,62.0976,17618.5522
2012-02-16 14:10:00,100.03,100.08,100.01,100.07,18661.07009706759,62.1038,62.1349,62.0914,62.1286,18661.0701
2012-02-16 14:15:00,100.07,100.08,99.98,100.03,20537.602285599525,62.1286,62.1349,62.0728,62.1038,20537.6023
2012-02-16 14:20:00,100.03,100.14,99.99,100.13,20433.35049734775,62.1038,62.1721,62.079,62.1659,20433.3505
2012-02-16 14:25:00,100.12,100.26,100.12,100.21,17931.30757930517,62.1597,62.2466,62.1597,62.2156,17931.3076
2012-02-16 14:30:00,100.21,100.31,100.19,100.29,25437.43633343292,62.2156,62.2777,62.2031,62.2652,25437.4363
2012-02-16 14:35:00,100.31,100.31,100.22,100.25,17097.293273290976,62.2777,62.2777,62.2218,62.2404,17097.2933
2012-02-16 14:40:00,100.25,100.27,100.07,100.11,13865.487837485976,62.2404,62.2528,62.1286,62.1535,13865.4878
2012-02-16 14:45:00,100.1,100.16,100.04,100.14,12301.71101370936,62.1473,62.1845,62.11,62.1721,12301.711
2012-02-16 14:50:00,100.14,100.15,99.99,100.01,16367.530755528556,62.1721,62.1783,62.079,62.0914,16367.5308
2012-02-16 14:55:00,100.02,100.15,100.02,100.08,27418.220310216624,62.0976,62.1783,62.0976,62.1349,27418.2203
2012-02-16 15:00:00,100.11,100.16,100.05,100.14,19495.084403081783,62.1535,62.1845,62.1162,62.1721,19495.0844
2012-02-16 15:05:00,100.14,100.24,100.12,100.13,21371.61659161372,62.1721,62.2342,62.1597,62.1659,21371.6166
2012-02-16 15:10:00,100.12,100.13,99.94,99.96,23143.89699189388,62.1597,62.1659,62.0479,62.0604,23143.897
2012-02-16 15:15:00,99.96,100.06,99.91,100.03,21684.371956369043,62.0604,62.1224,62.0293,62.1038,21684.372
2012-02-16 15:20:00,100.04,100.12,99.91,100.09,28460.738192734367,62.11,62.1597,62.0293,62.1411,28460.7382
2012-02-16 15:25:00,100.09,100.11,100.01,100.1,22518.38626238324,62.1411,62.1535,62.0914,62.1473,22518.3863
2012-02-16 15:30:00,100.11,100.22,100.06,100.18,37217.8884058834,62.1535,62.2218,62.1224,62.1969,37217.8884
2012-02-16 15:35:00,100.18,100.28,100.09,100.21,62446.82116281277,62.1969,62.259,62.1411,62.2156,62446.8212
2012-02-16 15:40:00,100.19,100.31,100.17,100.24,45453.77967777357,62.2031,62.2777,62.1907,62.2342,45453.7797
2012-02-16 15:45:00,100.25,100.3,100.15,100.17,55670.45492644744,62.2404,62.2714,62.1783,62.1907,55670.4549
2012-02-16 15:50:00,100.18,100.3,100.17,100.21,59215.01572700777,62.1969,62.2714,62.1907,62.2156,59215.0157
2012-02-16 15:55:00,100.22,100.23,100.07,100.08,98830.69526268198,62.2218,62.228,62.1286,62.1349,98830.6953
2012-02-17 09:30:00,100.42,100.66,100.37,100.44,702657.0528169584,62.3459,62.4949,62.3149,62.3584,702657.0528
2012-02-17 09:35:00,100.54,100.67,100.19,100.61,77250.57509456472,62.4204,62.5012,62.2031,62.4639,77250.5751
2012-02-17 09:40:00,100.59,100.62,100.17,100.21,52959.90843190131,62.4515,62.4701,62.1907,62.2156,52959.9084
2012-02-17 09:45:00,100.21,100.41,100.11,100.15,56921.47638546873,62.2156,62.3397,62.1535,62.1783,56921.4764
2012-02-17 09:50:00,100.12,100.15,99.91,99.91,34298.83833483372,62.1597,62.1783,62.0293,62.0293,34298.8383
2012-02-17 09:55:00,99.91,100.17,99.83,100.01,30337.270381266306,62.0293,62.1907,61.9796,62.0914,30337.2704
2012-02-17 10:00:00,100.01,100.01,99.59,99.67,48789.83690183034,62.0914,62.0914,61.8306,61.8803,48789.8369
2012-02-17 10:05:00,99.65,99.73,99.41,99.46,44307.01000700405,61.8679,61.9176,61.7189,61.7499,44307.01
2012-02-17 10:10:00,99.51,99.53,99.22,99.43,47747.3190193126,61.781,61.7934,61.6009,61.7313,47747.319
2012-02-17 10:15:00,99.37,99.42,99.35,99.38,26375.70242769888,61.6941,61.7251,61.6816,61.7003,26375.7024
2012-02-17 10:20:00,99.41,99.46,99.37,99.43,19807.839767837104,61.7189,61.7499,61.6941,61.7313,19807.8398
2012-02-17 10:25:00,99.46,99.48,99.32,99.33,20120.59513259243,61.7499,61.7623,61.663,61.6692,20120.5951
2012-02-17 10:30:00,99.34,99.41,99.27,99.37,17410.048638046297,61.6754,61.7189,61.632,61.6941,17410.0486
2012-02-17 10:35:00,99.37,99.49,99.36,99.36,21684.371956369043,61.6941,61.7686,61.6878,61.6878,21684.372
2012-02-17 10:40:00,99.36,99.42,99.28,99.38,14282.49499049307,61.6878,61.7251,61.6382,61.7003,14282.495
2012-02-17 10:45:00,99.35,99.46,99.35,99.4,11676.200284198714,61.6816,61.7499,61.6816,61.7127,11676.2003
2012-02-17 10:50:00,99.4,99.4,99.31,99.32,21058.8612268584,61.7127,61.7127,61.6568,61.663,21058.8612
2012-02-17 10:55:00,99.31,99.33,99.25,99.32,33047.81687581243,61.6568,61.6692,61.6195,61.663,33047.8169
2012-02-17 11:00:00,99.29,99.29,99.12,99.12,13865.487837485976,61.6444,61.6444,61.5388,61.5388,13865.4878
2012-02-17 11:05:00,99.12,99.13,98.97,99.01,27730.97567497195,61.5388,61.545,61.4457,61.4705,27730.9757
2012-02-17 11:10:00,99.01,99.09,98.88,98.88,43994.25464224873,61.4705,61.5202,61.3898,61.3898,43994.2546
2012-02-17 11:15:00,98.91,99.09,98.89,99.01,31171.2846872805,61.4085,61.5202,61.396,61.4705,31171.2847
2012-02-17 11:20:00,99.01,99.09,98.98,99.07,24811.925603922267,61.4705,61.5202,61.4519,61.5078,24811.9256
2012-02-17 11:25:00,99.07,99.12,98.95,99.04,36175.37052336566,61.5078,61.5388,61.4333,61.4892,36175.3705
2012-02-17 11:30:00,99.04,99.12,98.96,99.09,15637.768237766137,61.4892,61.5388,61.4395,61.5202,15637.7682
2012-02-17 11:35:00,99.09,99.18,99.06,99.17,16888.789696787426,61.5202,61.5761,61.5016,61.5699,16888.7897
2012-02-17 11:40:00,99.17,99.32,99.16,99.26,162945.54503752314,61.5699,61.663,61.5637,61.6258,162945.545
2012-02-17 11:45:00,99.28,99.37,99.25,99.25,12197.459225457584,61.6382,61.6941,61.6195,61.6195,12197.4592
2012-02-17 11:50:00,99.26,99.33,99.25,99.26,47121.80828980196,61.6258,61.6692,61.6195,61.6258,47121.8083
2012-02-17 11:55:00,99.26,99.31,99.26,99.3,14908.005720003715,61.6258,61.6568,61.6258,61.6506,14908.0057
2012-02-17 12:00:00,99.31,99.33,99.27,99.3,25854.44348644001,61.6568,61.6692,61.632,61.6506,25854.4435
2012-02-17 12:05:00,99.29,99.52,99.28,99.51,16784.53790853565,61.6444,61.7872,61.6382,61.781,16784.5379
2012-02-17 12:10:00,99.51,99.54,99.31,99.31,20016.34334434065,61.781,61.7996,61.6568,61.6568,20016.3433
2012-02-17 12:15:00,99.34,99.45,99.26,99.43,16159.027179025006,61.6754,61.7437,61.6258,61.7313,16159.0272
2012-02-17 12:20:00,99.43,99.48,99.41,99.43,9382.66094265968,61.7313,61.7623,61.7189,61.7313,9382.6609
2012-02-17 12:25:00,99.44,99.59,99.44,99.49,13239.977107975328,61.7375,61.8306,61.7375,61.7686,13239.9771
2012-02-17 12:30:00,99.48,99.53,99.45,99.49,15220.76108475904,61.7623,61.7934,61.7437,61.7686,15220.7611
2012-02-17 12:35:00,99.49,99.58,99.44,99.58,11050.68955468807,61.7686,61.8244,61.7375,61.8244,11050.6896
2012-02-17 12:40:00,99.57,99.64,99.55,99.61,23769.407721404525,61.8182,61.8617,61.8058,61.8431,23769.4077
2012-02-17 12:45:00,99.61,99.68,99.6,99.67,12822.969954968232,61.8431,61.8865,61.8368,61.8803,12822.97
2012-02-17 12:50:00,99.63,99.68,99.61,99.63,8444.394848393713,61.8555,61.8865,61.8431,61.8555,8444.3948
2012-02-17 12:55:00,99.62,99.67,99.62,99.67,5942.351930351131,61.8493,61.8803,61.8493,61.8803,5942.3519
2012-02-17 13:00:00,99.66,99.67,99.63,99.64,8652.898424897261,61.8741,61.8803,61.8555,61.8617,8652.8984
2012-02-17 13:05:00,99.63,99.67,99.61,99.62,9903.919883918552,61.8555,61.8803,61.8431,61.8493,9903.9199
2012-02-17 13:10:00,99.63,99.74,99.63,99.73,10529.430613429198,61.8555,61.9238,61.8555,61.9176,10529.4306
2012-02-17 13:15:00,99.74,99.75,99.64,99.65,11988.955648954035,61.9238,61.93,61.8617,61.8679,11988.9556
2012-02-17 13:20:00,99.66,99.74,99.64,99.73,14073.991413989525,61.8741,61.9238,61.8617,61.9176,14073.9914
2012-02-17 13:25:00,99.74,99.75,99.67,99.75,11571.94849594694,61.9238,61.93,61.8803,61.93,11571.9485
2012-02-17 13:30:00,99.75,99.79,99.71,99.78,14803.753931751942,61.93,61.9548,61.9051,61.9486,14803.7539
2012-02-17 13:35:00,99.78,99.78,99.71,99.71,10320.92703692565,61.9486,61.9486,61.9051,61.9051,10320.927
2012-02-17 13:40:00,99.72,99.77,99.69,99.77,14073.991413989525,61.9113,61.9424,61.8927,61.9424,14073.9914
2012-02-17 13:45:00,99.76,99.83,99.73,99.83,12405.962801961134,61.9362,61.9796,61.9176,61.9796,12405.9628
2012-02-17 13:50:00,99.83,99.84,99.81,99.81,8757.150213149036,61.9796,61.9859,61.9672,61.9672,8757.1502
2012-02-17 13:55:00,99.81,99.84,99.78,99.81,18244.062944060493,61.9672,61.9859,61.9486,61.9672,18244.0629
2012-02-17 14:00:00,99.84,99.84,99.75,99.76,12301.71101370936,61.9859,61.9859,61.93,61.9362,12301.711
2012-02-17 14:05:00,99.74,99.83,99.74,99.8,14803.753931751942,61.9238,61.9796,61.9238,61.961,14803.7539
2012-02-17 14:10:00,99.8,99.8,99.6,99.6,29086.248922245013,61.961,61.961,61.8368,61.8368,29086.2489
2012-02-17 14:15:00,99.61,99.69,99.58,99.66,13969.739625737748,61.8431,61.8927,61.8244,61.8741,13969.7396
2012-02-17 14:20:00,99.66,99.8,99.64,99.8,12197.459225457584,61.8741,61.961,61.8617,61.961,12197.4592
2012-02-17 14:25:00,99.8,99.84,99.74,99.76,21163.11301511017,61.961,61.9859,61.9238,61.9362,21163.113
2012-02-17 14:30:00,99.76,99.9,99.75,99.88,19599.33619133356,61.9362,62.0231,61.93,62.0107,19599.3362
2012-02-17 14:35:00,99.89,99.89,99.76,99.82,23560.90414490098,62.0169,62.0169,61.9362,61.9734,23560.9041
2012-02-17 14:40:00,99.81,99.84,99.76,99.77,9174.157366156132,61.9672,61.9859,61.9362,61.9424,9174.1574
2012-02-17 14:45:00,99.77,99.79,99.73,99.75,8444.394848393713,61.9424,61.9548,61.9176,61.93,8444.3948
2012-02-17 14:50:00,99.75,99.75,99.7,99.73,10320.92703692565,61.93,61.93,61.8989,61.9176,10320.927
2012-02-17 14:55:00,99.74,99.74,99.67,99.74,14490.99856699662,61.9238,61.9238,61.8803,61.9238,14490.9986
2012-02-17 15:00:00,99.72,99.74,99.64,99.67,12301.71101370936,61.9113,61.9238,61.8617,61.8803,12301.711
2012-02-17 15:05:00,99.67,99.75,99.67,99.67,21475.868379865493,61.8803,61.93,61.8803,61.8803,21475.8684
2012-02-17 15:10:00,99.67,99.73,99.65,99.7,19495.084403081783,61.8803,61.9176,61.8679,61.8989,19495.0844
2012-02-17 15:15:00,99.7,99.8,99.7,99.8,14073.991413989525,61.8989,61.961,61.8989,61.961,14073.9914
2012-02-17 15:20:00,99.77,99.87,99.73,99.84,56087.46207945454,61.9424,62.0045,61.9176,61.9859,56087.4621
2012-02-17 15:25:00,99.84,99.89,99.8,99.89,19495.084403081783,61.9859,62.0169,61.961,62.0169,19495.0844
2012-02-17 15:30:00,99.87,99.88,99.76,99.79,27835.22746322372,62.0045,62.0107,61.9362,61.9548,27835.2275
2012-02-17 15:35:00,99.76,99.76,99.65,99.72,32318.054358050013,61.9362,61.9362,61.8679,61.9113,32318.0544
2012-02-17 15:40:00,99.73,99.83,99.61,99.64,56817.22459721696,61.9176,61.9796,61.8431,61.8617,56817.2246
2012-02-17 15:45:00,99.64,99.78,99.58,99.69,56608.72102071341,61.8617,61.9486,61.8244,61.8927,56608.721
2012-02-17 15:50:00,99.69,99.72,99.46,99.62,66304.13732812842,61.8927,61.9113,61.7499,61.8493,66304.1373
2012-02-17 15:55:00,99.62,99.75,99.52,99.68,166698.609414587,61.8493,61.93,61.7872,61.8865,166698.6094
2012-02-21 09:30:00,100.53,100.95,100.33,100.36,77980.33761232713,62.4142,62.675,62.2901,62.3087,77980.3376
2012-02-21 09:35:00,100.38,100.38,99.93,100.0,69431.69097568165,62.3211,62.3211,62.0417,62.0852,69431.691
2012-02-21 09:40:00,99.99,100.16,99.95,100.09,42638.981394975664,62.079,62.1845,62.0541,62.1411,42638.9814
2012-02-21 09:45:00,100.09,100.16,99.92,99.92,45975.03861903244,62.1411,62.1845,62.0355,62.0355,45975.0386
2012-02-21 09:50:00,99.92,99.99,99.79,99.92,45870.78683078066,62.0355,62.079,61.9548,62.0355,45870.7868
2012-02-21 09:55:00,99.92,100.16,99.86,100.1,36383.87409986921,62.0355,62.1845,61.9983,62.1473,36383.8741
2012-02-21 10:00:00,100.08,100.16,100.03,100.12,45662.28325427712,62.1349,62.1845,62.1038,62.1597,45662.2833
2012-02-21 10:05:00,100.14,100.22,100.02,100.12,32109.550781546463,62.1721,62.2218,62.0976,62.1597,32109.5508
2012-02-21 10:10:00,100.12,100.54,100.08,100.51,70161.45349344406,62.1597,62.4204,62.1349,62.4018,70161.4535
2012-02-21 10:15:00,100.51,100.52,100.32,100.35,66512.64090463196,62.4018,62.408,62.2839,62.3025,66512.6409
2012-02-21 10:20:00,100.35,100.35,100.2,100.29,14282.49499049307,62.3025,62.3025,62.2094,62.2652,14282.495
2012-02-21 10:25:00,100.29,100.32,100.24,100.29,20641.8540738513,62.2652,62.2839,62.2342,62.2652,20641.8541
2012-02-21 10:30:00,100.32,100.55,100.29,100.5,27939.47925147549,62.2839,62.4267,62.2652,62.3956,27939.4793
2012-02-21 10:35:00,100.5,100.68,100.4,100.65,37426.39198238695,62.3956,62.5074,62.3335,62.4887,37426.392
2012-02-21 10:40:00,100.65,100.69,100.52,100.52,24394.91845091517,62.4887,62.5136,62.408,62.408,24394.9185
2012-02-21 10:45:00,100.53,100.56,100.43,100.48,22726.889838886786,62.4142,62.4329,62.3522,62.3832,22726.8898
2012-02-21 10:50:00,100.49,100.5,100.31,100.33,39302.92417091889,62.3894,62.3956,62.2777,62.2901,39302.9242
2012-02-21 10:55:00,100.33,100.38,100.21,100.22,53168.41200840486,62.2901,62.3211,62.2156,62.2218,53168.412
2012-02-21 11:00:00,100.21,100.28,100.07,100.09,53168.41200840486,62.2156,62.259,62.1286,62.1411,53168.412
2012-02-21 11:05:00,100.13,100.23,100.09,100.21,26271.450639447103,62.1659,62.228,62.1411,62.2156,26271.4506
2012-02-21 11:10:00,100.21,100.26,100.07,100.26,20329.09870909597,62.2156,62.2466,62.1286,62.2466,20329.0987
2012-02-21 11:15:00,100.26,100.31,100.12,100.16,59840.52645651841,62.2466,62.2777,62.1597,62.1845,59840.5265
2012-02-21 11:20:00,100.18,100.3,100.13,100.13,81733.401989391,62.1969,62.2714,62.1659,62.1659,81733.402
2012-02-21 11:25:00,100.13,100.14,99.97,100.02,72142.23747022777,62.1659,62.1721,62.0666,62.0976,72142.2375
2012-02-21 11:30:00,100.0,100.08,99.99,99.99,22414.13447413146,62.0852,62.1349,62.079,62.079,22414.1345
2012-02-21 11:35:00,100.02,100.1,99.99,100.1,19807.839767837104,62.0976,62.1473,62.079,62.1473,19807.8398
2012-02-21 11:40:00,100.1,100.12,100.01,100.01,18139.81115580872,62.1473,62.1597,62.0914,62.0914,18139.8112
2012-02-21 11:45:00,100.04,100.08,99.96,99.98,19703.587979585333,62.11,62.1349,62.0604,62.0728,19703.588
2012-02-21 11:50:00,100.0,100.06,100.0,100.03,8444.394848393713,62.0852,62.1224,62.0852,62.1038,8444.3948
2012-02-21 11:55:00,100.03,100.12,100.0,100.12,10633.682401680971,62.1038,62.1597,62.0852,62.1597,10633.6824
2012-02-21 12:00:00,100.13,100.26,100.07,100.18,21997.127321124364,62.1659,62.2466,62.1286,62.1969,21997.1273
2012-02-21 12:05:00,100.2,100.33,100.17,100.21,52647.15306714599,62.2094,62.2901,62.1907,62.2156,52647.1531
2012-02-21 12:10:00,100.21,100.36,100.18,100.32,73706.01429400439,62.2156,62.3087,62.1969,62.2839,73706.0143
2012-02-21 12:15:00,100.31,100.46,100.14,100.24,130731.7424677249,62.2777,62.3708,62.1721,62.2342,130731.7425
2012-02-21 12:20:00,100.23,100.35,100.22,100.34,36905.13304112808,62.228,62.3025,62.2218,62.2963,36905.133
2012-02-21 12:25:00,100.32,100.49,100.32,100.42,20433.35049734775,62.2839,62.3894,62.2839,62.3459,20433.3505
2012-02-21 12:30:00,100.41,100.59,100.41,100.49,65782.87838686955,62.3397,62.4515,62.3397,62.3894,65782.8784
2012-02-21 12:35:00,100.49,100.52,100.45,100.51,29816.01144000743,62.3894,62.408,62.3646,62.4018,29816.0114
2012-02-21 12:40:00,100.48,100.51,100.45,100.47,33464.82402881953,62.3832,62.4018,62.3646,62.377,33464.824
2012-02-21 12:45:00,100.47,100.55,100.46,100.52,22622.63805063501,62.377,62.4267,62.3708,62.408,22622.6381
2012-02-21 12:50:00,100.52,100.55,100.38,100.41,23560.90414490098,62.408,62.4267,62.3211,62.3397,23560.9041
2012-02-21 12:55:00,100.41,100.41,100.22,100.23,33673.32760532308,62.3397,62.3397,62.2218,62.228,33673.3276
2012-02-21 13:00:00,100.23,100.26,100.2,100.21,48685.58511357857,62.228,62.2466,62.2094,62.2156,48685.5851
2012-02-21 13:05:00,100.23,100.34,100.23,100.33,21892.87553287259,62.228,62.2963,62.228,62.2901,21892.8755
2012-02-21 13:10:00,100.33,100.41,100.31,100.41,32526.557934553563,62.2901,62.3397,62.2777,62.3397,32526.5579
2012-02-21 13:15:00,100.41,100.56,100.41,100.48,39928.434900429536,62.3397,62.4329,62.3397,62.3832,39928.4349
2012-02-21 13:20:00,100.49,100.58,100.44,100.55,24603.42202741872,62.3894,62.4453,62.3584,62.4267,24603.422
2012-02-21 13:25:00,100.55,100.55,100.34,100.37,31796.79541679114,62.4267,62.4267,62.2963,62.3149,31796.7954
2012-02-21 13:30:00,100.37,100.38,100.24,100.33,30337.270381266306,62.3149,62.3211,62.2342,62.2901,30337.2704
2012-02-21 13:35:00,100.34,100.43,100.29,100.3,14490.99856699662,62.2963,62.3522,62.2652,62.2714,14490.9986
2012-02-21 13:40:00,100.3,100.3,100.18,100.24,38260.40628840114,62.2714,62.2714,62.1969,62.2342,38260.4063
2012-02-21 13:45:00,100.24,100.38,100.23,100.31,23665.15593315276,62.2342,62.3211,62.228,62.2777,23665.1559
2012-02-21 13:50:00,100.35,100.55,100.34,100.49,24186.414874411625,62.3025,62.4267,62.2963,62.3894,24186.4149
2012-02-21 13:55:00,100.48,100.5,100.25,100.32,65782.87838686955,62.3832,62.3956,62.2404,62.2839,65782.8784
2012-02-21 14:00:00,100.35,100.51,100.35,100.47,27001.213157209528,62.3025,62.4018,62.3025,62.377,27001.2132
2012-02-21 14:05:00,100.47,100.47,100.32,100.37,25020.429180425817,62.377,62.377,62.2839,62.3149,25020.4292
2012-02-21 14:10:00,100.37,100.38,100.24,100.31,33256.32045231598,62.3149,62.3211,62.2342,62.2777,33256.3205
2012-02-21 14:15:00,100.3,100.33,100.23,100.24,36696.62946462453,62.2714,62.2901,62.228,62.2342,36696.6295
2012-02-21 14:20:00,100.23,100.31,100.18,100.29,56504.46923246163,62.228,62.2777,62.1969,62.2652,56504.4692
2012-02-21 14:25:00,100.28,100.34,100.25,100.34,22414.13447413146,62.259,62.2963,62.2404,62.2963,22414.1345
2012-02-21 14:30:00,100.34,100.35,100.21,100.23,31796.79541679114,62.2963,62.3025,62.2156,62.228,31796.7954
2012-02-21 14:35:00,100.23,100.29,100.1,100.11,32213.80256979824,62.228,62.2652,62.1473,62.1535,32213.8026
2012-02-21 14:40:00,100.11,100.28,100.11,100.21,25333.18454518114,62.1535,62.259,62.1535,62.2156,25333.1845
2012-02-21 14:45:00,100.22,100.33,100.21,100.29,24707.673815670496,62.2218,62.2901,62.2156,62.2652,24707.6738
2012-02-21 14:50:00,100.28,100.28,100.08,100.09,32943.56508756066,62.259,62.259,62.1349,62.1411,32943.5651
2012-02-21 14:55:00,100.09,100.2,100.07,100.14,31901.04720504292,62.1411,62.2094,62.1286,62.1721,31901.0472
2012-02-21 15:00:00,100.14,100.21,100.04,100.21,26062.94706294356,62.1721,62.2156,62.11,62.2156,26062.9471
2012-02-21 15:05:00,100.23,100.31,100.12,100.12,32735.06151105712,62.228,62.2777,62.1597,62.1597,32735.0615
2012-02-21 15:10:00,100.12,100.14,100.0,100.09,17410.048638046297,62.1597,62.1721,62.0852,62.1411,17410.0486
2012-02-21 15:15:00,100.09,100.1,99.99,100.01,18765.32188531936,62.1411,62.1473,62.079,62.0914,18765.3219
2012-02-21 15:20:00,100.0,100.16,99.97,100.08,26896.96136895776,62.0852,62.1845,62.0666,62.1349,26896.9614
2012-02-21 15:25:00,100.08,100.09,99.85,99.95,33256.32045231598,62.1349,62.1411,61.9921,62.0541,33256.3205
2012-02-21 15:30:00,99.95,99.95,99.75,99.78,66721.14448113552,62.0541,62.0541,61.93,61.9486,66721.1445
2012-02-21 15:35:00,99.78,99.97,99.68,99.96,77876.08582407536,61.9486,62.0666,61.8865,62.0604,77876.0858
2012-02-21 15:40:00,99.93,100.42,99.93,100.3,66825.39626938729,62.0417,62.3459,62.0417,62.2714,66825.3963
2012-02-21 15:45:00,100.31,100.37,100.12,100.18,87988.50928449746,62.2777,62.3149,62.1597,62.1969,87988.5093
2012-02-21 15:50:00,100.18,100.26,100.09,100.19,77876.08582407536,62.1969,62.2466,62.1411,62.2031,77876.0858
2012-02-21 15:55:00,100.19,100.23,100.08,100.2,117491.76535974957,62.2031,62.228,62.1349,62.2094,117491.7654
2012-02-22 09:30:00,99.05,99.76,99.05,99.45,100498.72387471035,61.4954,61.9362,61.4954,61.7437,100498.7239
2012-02-22 09:35:00,99.45,99.5,99.07,99.13,40032.68668868131,61.7437,61.7748,61.5078,61.545,40032.6867
2012-02-22 09:40:00,99.13,99.17,98.83,98.96,160652.0056959841,61.545,61.5699,61.3588,61.4395,160652.0057
2012-02-22 09:45:00,98.95,99.19,98.86,99.14,124997.89411387732,61.4333,61.5823,61.3774,61.5513,124997.8941
2012-02-22 09:50:00,99.14,99.54,99.14,99.42,104981.55076953664,61.5513,61.7996,61.5513,61.7251,104981.5508
2012-02-22 09:55:00,99.42,99.66,99.39,99.61,33256.32045231598,61.7251,61.8741,61.7065,61.8431,33256.3205
2012-02-22 10:00:00,99.56,99.57,99.17,99.21,47643.06723106083,61.812,61.8182,61.5699,61.5947,47643.0672
2012-02-22 10:05:00,99.16,99.33,99.11,99.25,32422.306146301788,61.5637,61.6692,61.5326,61.6195,32422.3061
2012-02-22 10:10:00,99.25,99.33,99.18,99.24,111653.6652176502,61.6195,61.6692,61.5761,61.6133,111653.6652
2012-02-22 10:15:00,99.23,99.61,99.19,99.4,23352.40056839743,61.6071,61.8431,61.5823,61.7127,23352.4006
2012-02-22 10:20:00,99.4,99.47,99.25,99.3,16888.789696787426,61.7127,61.7561,61.6195,61.6506,16888.7897
2012-02-22 10:25:00,99.3,99.54,99.28,99.42,99768.96135694794,61.6506,61.7996,61.6382,61.7251,99768.9614
2012-02-22 10:30:00,99.4,99.47,99.31,99.39,35028.600852596144,61.7127,61.7561,61.6568,61.7065,35028.6009
2012-02-22 10:35:00,99.39,99.44,99.28,99.41,22622.63805063501,61.7065,61.7375,61.6382,61.7189,22622.6381
2012-02-22 10:40:00,99.41,99.45,99.29,99.31,25333.18454518114,61.7189,61.7437,61.6444,61.6568,25333.1845
2012-02-22 10:45:00,99.31,99.45,99.28,99.38,45870.78683078066,61.6568,61.7437,61.6382,61.7003,45870.7868
2012-02-22 10:50:00,99.38,99.4,99.21,99.24,49728.10299609631,61.7003,61.7127,61.5947,61.6133,49728.103
2012-02-22 10:55:00,99.24,99.36,99.13,99.36,53272.66379665664,61.6133,61.6878,61.545,61.6878,53272.6638
2012-02-22 11:00:00,99.33,99.57,99.3,99.54,55253.44777344035,61.6692,61.8182,61.6506,61.7996,55253.4478
2012-02-22 11:05:00,99.55,99.57,99.27,99.32,59006.51215050422,61.8058,61.8182,61.632,61.663,59006.5122
2012-02-22 11:10:00,99.32,99.46,99.31,99.35,45766.53504252889,61.663,61.7499,61.6568,61.6816,45766.535
2012-02-22 11:15:00,99.35,99.39,99.24,99.31,39094.42059441534,61.6816,61.7065,61.6133,61.6568,39094.4206
2012-02-22 11:20:00,99.31,99.32,99.16,99.19,45662.28325427712,61.6568,61.663,61.5637,61.5823,45662.2833
2012-02-22 11:25:00,99.16,99.19,99.04,99.08,46809.05292504664,61.5637,61.5823,61.4892,61.514,46809.0529
2012-02-22 11:30:00,99.07,99.15,98.96,98.99,72246.48925847955,61.5078,61.5575,61.4395,61.4581,72246.4893
2012-02-22 11:35:00,98.99,99.02,98.87,98.93,23352.40056839743,61.4581,61.4768,61.3836,61.4209,23352.4006
2012-02-22 11:40:00,98.94,98.94,98.69,98.69,31588.291840287595,61.4271,61.4271,61.2719,61.2719,31588.2918
2012-02-22 11:45:00,98.67,98.75,98.57,98.74,35237.104429099694,61.2595,61.3091,61.1974,61.3029,35237.1044
2012-02-22 11:50:00,98.74,98.79,98.66,98.76,15533.516449514362,61.3029,61.334,61.2532,61.3153,15533.5164
2012-02-22 11:55:00,98.72,98.86,98.7,98.81,16784.53790853565,61.2905,61.3774,61.2781,61.3464,16784.5379
2012-02-22 12:00:00,98.81,98.94,98.8,98.89,40032.68668868131,61.3464,61.4271,61.3402,61.396,40032.6867
2012-02-22 12:05:00,98.9,98.91,98.75,98.78,19495.084403081783,61.4023,61.4085,61.3091,61.3277,19495.0844
2012-02-22 12:10:00,98.78,98.9,98.78,98.84,25854.44348644001,61.3277,61.4023,61.3277,61.365,25854.4435
2012-02-22 12:15:00,98.84,98.98,98.84,98.97,14282.49499049307,61.365,61.4519,61.365,61.4457,14282.495
2012-02-22 12:20:00,98.95,99.08,98.95,98.98,15116.509296507264,61.4333,61.514,61.4333,61.4519,15116.5093
2012-02-22 12:25:00,98.96,99.12,98.96,99.0,16993.0414850392,61.4395,61.5388,61.4395,61.4643,16993.0415
2012-02-22 12:30:00,99.0,99.05,98.81,98.83,35654.11158210679,61.4643,61.4954,61.3464,61.3588,35654.1116
2012-02-22 12:35:00,98.81,98.86,98.8,98.85,12405.962801961134,61.3464,61.3774,61.3402,61.3712,12405.9628
2012-02-22 12:40:00,98.82,98.88,98.8,98.82,14282.49499049307,61.3526,61.3898,61.3402,61.3526,14282.495
2012-02-22 12:45:00,98.82,98.95,98.82,98.91,13761.2360492342,61.3526,61.4333,61.3526,61.4085,13761.236
2012-02-22 12:50:00,98.9,98.92,98.82,98.89,7297.625177624197,61.4023,61.4147,61.3526,61.396,7297.6252
2012-02-22 12:55:00,98.85,98.87,98.76,98.76,31588.291840287595,61.3712,61.3836,61.3153,61.3153,31588.2918
2012-02-22 13:00:00,98.76,98.9,98.75,98.87,18139.81115580872,61.3153,61.4023,61.3091,61.3836,18139.8112
2012-02-22 13:05:00,98.86,99.1,98.86,99.09,43890.00285399696,61.3774,61.5264,61.3774,61.5202,43890.0029
2012-02-22 13:10:00,99.07,99.12,98.99,99.05,24082.16308615985,61.5078,61.5388,61.4581,61.4954,24082.1631
2012-02-22 13:15:00,99.05,99.13,99.03,99.06,19912.09155608888,61.4954,61.545,61.483,61.5016,19912.0916
2012-02-22 13:20:00,99.04,99.12,99.03,99.06,22518.38626238324,61.4892,61.5388,61.483,61.5016,22518.3863
2012-02-22 13:25:00,99.06,99.11,98.99,99.11,19912.09155608888,61.5016,61.5326,61.4581,61.5326,19912.0916
2012-02-22 13:30:00,99.07,99.07,99.0,99.04,11676.200284198714,61.5078,61.5078,61.4643,61.4892,11676.2003
2012-02-22 13:35:00,99.03,99.04,98.94,99.01,7193.373389372422,61.483,61.4892,61.4271,61.4705,7193.3734
2012-02-22 13:40:00,99.01,99.03,98.94,98.96,17097.293273290976,61.4705,61.483,61.4271,61.4395,17097.2933
2012-02-22 13:45:00,98.96,99.09,98.96,99.06,9903.919883918552,61.4395,61.5202,61.4395,61.5016,9903.9199
2012-02-22 13:50:00,99.06,99.18,99.04,99.16,16263.27896727678,61.5016,61.5761,61.4892,61.5637,16263.279
2012-02-22 13:55:00,99.16,99.17,99.04,99.12,28356.48640448259,61.5637,61.5699,61.4892,61.5388,28356.4864
2012-02-22 14:00:00,99.11,99.17,99.08,99.11,18139.81115580872,61.5326,61.5699,61.514,61.5326,18139.8112
2012-02-22 14:05:00,99.07,99.16,99.07,99.09,22622.63805063501,61.5078,61.5637,61.5078,61.5202,22622.6381
2012-02-22 14:10:00,99.06,99.13,99.06,99.1,18556.81830881581,61.5016,61.545,61.5016,61.5264,18556.8183
2012-02-22 14:15:00,99.09,99.28,99.09,99.16,49623.851207844535,61.5202,61.6382,61.5202,61.5637,49623.8512
2012-02-22 14:20:00,99.16,99.26,99.08,99.15,36071.11873511389,61.5637,61.6258,61.514,61.5575,36071.1187
2012-02-22 14:25:00,99.15,99.15,99.06,99.08,27001.213157209528,61.5575,61.5575,61.5016,61.514,27001.2132
2012-02-22 14:30:00,99.08,99.1,98.9,98.9,29920.26322825921,61.514,61.5264,61.4023,61.4023,29920.2632
2012-02-22 14:35:00,98.9,98.93,98.83,98.89,32318.054358050013,61.4023,61.4209,61.3588,61.396,32318.0544
2012-02-22 14:40:00,98.89,98.91,98.79,98.85,48894.08869008212,61.396,61.4085,61.334,61.3712,48894.0887
2012-02-22 14:45:00,98.83,98.9,98.76,98.79,28773.493557489688,61.3588,61.4023,61.3153,61.334,28773.4936
2012-02-22 14:50:00,98.79,99.01,98.77,99.0,29503.25607525211,61.334,61.4705,61.3215,61.4643,29503.2561
2012-02-22 14:55:00,99.0,99.05,98.93,98.95,21163.11301511017,61.4643,61.4954,61.4209,61.4333,21163.113
2012-02-22 15:00:00,98.95,98.97,98.86,98.91,44098.5064305005,61.4333,61.4457,61.3774,61.4085,44098.5064
2012-02-22 15:05:00,98.9,99.02,98.89,98.97,23873.6595096563,61.4023,61.4768,61.396,61.4457,23873.6595
2012-02-22 15:10:00,98.95,99.09,98.85,99.08,60466.03718602906,61.4333,61.5202,61.3712,61.514,60466.0372
2012-02-22 15:15:00,99.08,99.09,98.97,98.99,44307.01000700405,61.514,61.5202,61.4457,61.4581,44307.01
2012-02-22 15:20:00,98.99,99.07,98.99,99.05,69952.94991694052,61.4581,61.5078,61.4581,61.4954,69952.9499
2012-02-22 15:25:00,99.04,99.06,98.91,99.04,55566.20313819567,61.4892,61.5016,61.4085,61.4892,55566.2031
2012-02-22 15:30:00,99.04,99.05,98.97,99.05,82463.16450715343,61.4892,61.4954,61.4457,61.4954,82463.1645
2012-02-22 15:35:00,99.05,99.12,99.01,99.09,61300.05149204325,61.4954,61.5388,61.4705,61.5202,61300.0515
2012-02-22 15:40:00,99.09,99.15,99.01,99.04,143763.21599919666,61.5202,61.5575,61.4705,61.4892,143763.216
2012-02-22 15:45:00,99.04,99.13,99.0,99.07,89031.0271670152,61.4892,61.545,61.4643,61.5078,89031.0272
2012-02-22 15:50:00,99.08,99.1,98.95,99.07,96745.6594976465,61.514,61.5264,61.4333,61.5078,96745.6595
2012-02-22 15:55:00,99.07,99.07,98.94,99.03,152103.3590593386,61.5078,61.5078,61.4271,61.483,152103.3591
2012-02-23 09:30:00,99.3,99.45,99.1,99.35,122600.10298408652,61.6506,61.7437,61.5264,61.6816,122600.103
2012-02-23 09:35:00,99.31,99.36,99.15,99.28,73914.51787050793,61.6568,61.6878,61.5575,61.6382,73914.5179
2012-02-23 09:40:00,99.29,99.29,98.82,98.82,102479.50785149408,61.6444,61.6444,61.3526,61.3526,102479.5079
2012-02-23 09:45:00,98.83,98.97,98.74,98.95,62968.08010407164,61.3588,61.4457,61.3029,61.4333,62968.0801
2012-02-23 09:50:00,98.95,99.19,98.94,99.16,76833.56794155762,61.4333,61.5823,61.4271,61.5637,76833.5679
2012-02-23 09:55:00,99.12,99.18,98.97,98.99,27313.96852196485,61.5388,61.5761,61.4457,61.4581,27313.9685
2012-02-23 10:00:00,98.97,99.26,98.94,99.13,33986.0829700784,61.4457,61.6258,61.4271,61.545,33986.083
2012-02-23 10:05:00,99.14,99.21,98.93,99.0,70474.20885819939,61.5513,61.5947,61.4209,61.4643,70474.2089
2012-02-23 10:10:00,99.01,99.1,98.95,99.05,105085.80255778844,61.4705,61.5264,61.4333,61.4954,105085.8026
2012-02-23 10:15:00,99.06,99.3,99.05,99.23,75478.29469428454,61.5016,61.6506,61.4954,61.6071,75478.2947
2012-02-23 10:20:00,99.22,99.28,99.01,99.22,36175.37052336566,61.6009,61.6382,61.4705,61.6009,36175.3705
2012-02-23 10:25:00,99.22,99.32,99.13,99.23,21058.8612268584,61.6009,61.663,61.545,61.6071,21058.8612
2012-02-23 10:30:00,99.23,99.27,99.15,99.27,18139.81115580872,61.6071,61.632,61.5575,61.632,18139.8112
2012-02-23 10:35:00,99.27,99.47,99.26,99.39,38156.15450014937,61.632,61.7561,61.6258,61.7065,38156.1545
2012-02-23 10:40:00,99.41,99.52,99.32,99.44,84965.207425196,61.7189,61.7872,61.663,61.7375,84965.2074
2012-02-23 10:45:00,99.44,99.57,99.42,99.52,23560.90414490098,61.7375,61.8182,61.7251,61.7872,23560.9041
2012-02-23 10:50:00,99.52,99.7,99.41,99.68,42326.22603022034,61.7872,61.8989,61.7189,61.8865,42326.226
2012-02-23 10:55:00,99.7,99.81,99.59,99.61,36592.37767637276,61.8989,61.9672,61.8306,61.8431,36592.3777
2012-02-23 11:00:00,99.62,99.64,99.49,99.56,25437.43633343292,61.8493,61.8617,61.7686,61.812,25437.4363
2012-02-23 11:05:00,99.61,99.66,99.54,99.61,26584.20600420243,61.8431,61.8741,61.7996,61.8431,26584.206
2012-02-23 11:10:00,99.61,99.75,99.59,99.71,31171.2846872805,61.8431,61.93,61.8306,61.9051,31171.2847
2012-02-23 11:15:00,99.68,99.74,99.57,99.57,32213.80256979824,61.8865,61.9238,61.8182,61.8182,32213.8026
2012-02-23 11:20:00,99.59,99.61,99.47,99.49,17514.300426298072,61.8306,61.8431,61.7561,61.7686,17514.3004
2012-02-23 11:25:00,99.49,99.68,99.49,99.66,36696.62946462453,61.7686,61.8865,61.7686,61.8741,36696.6295
2012-02-23 11:30:00,99.64,99.7,99.56,99.58,28460.738192734367,61.8617,61.8989,61.812,61.8244,28460.7382
2012-02-23 11:35:00,99.59,99.69,99.59,99.66,20746.105862103075,61.8306,61.8927,61.8306,61.8741,20746.1059
2012-02-23 11:40:00,99.67,99.74,99.61,99.67,28043.73103972727,61.8803,61.9238,61.8431,61.8803,28043.731
2012-02-23 11:45:00,99.65,99.72,99.59,99.61,18869.573673571136,61.8679,61.9113,61.8306,61.8431,18869.5737
2012-02-23 11:50:00,99.6,99.65,99.59,99.64,17201.54506154275,61.8368,61.8679,61.8306,61.8617,17201.5451
2012-02-23 11:55:00,99.66,99.71,99.62,99.62,12927.221743220003,61.8741,61.9051,61.8493,61.8493,12927.2217
2012-02-23 12:00:00,99.63,99.71,99.61,99.68,20329.09870909597,61.8555,61.9051,61.8431,61.8865,20329.0987
2012-02-23 12:05:00,99.7,99.74,99.64,99.73,28356.48640448259,61.8989,61.9238,61.8617,61.9176,28356.4864
2012-02-23 12:10:00,99.74,99.76,99.7,99.74,49415.34763134099,61.9238,61.9362,61.8989,61.9238,49415.3476
2012-02-23 12:15:00,99.73,99.78,99.72,99.72,30233.01859301453,61.9176,61.9486,61.9113,61.9113,30233.0186
2012-02-23 12:20:00,99.72,99.8,99.72,99.8,26167.19885119533,61.9113,61.961,61.9113,61.961,26167.1989
2012-02-23 12:25:00,99.8,99.86,99.74,99.78,25020.429180425817,61.961,61.9983,61.9238,61.9486,25020.4292
2012-02-23 12:30:00,99.81,99.92,99.75,99.76,33152.06866406421,61.9672,62.0355,61.93,61.9362,33152.0687
2012-02-23 12:35:00,99.78,99.83,99.76,99.81,12197.459225457584,61.9486,61.9796,61.9362,61.9672,12197.4592
2012-02-23 12:40:00,99.81,99.85,99.73,99.77,33673.32760532308,61.9672,61.9921,61.9176,61.9424,33673.3276
2012-02-23 12:45:00,99.78,99.79,99.74,99.76,27939.47925147549,61.9486,61.9548,61.9238,61.9362,27939.4793
2012-02-23 12:50:00,99.75,99.78,99.71,99.73,20746.105862103075,61.93,61.9486,61.9051,61.9176,20746.1059
2012-02-23 12:55:00,99.72,99.83,99.72,99.74,21892.87553287259,61.9113,61.9796,61.9113,61.9238,21892.8755
2012-02-23 13:00:00,99.71,99.71,99.59,99.59,11259.193131191618,61.9051,61.9051,61.8306,61.8306,11259.1931
2012-02-23 13:05:00,99.59,99.59,99.46,99.47,8861.402001400811,61.8306,61.8306,61.7499,61.7561,8861.402
2012-02-23 13:10:00,99.46,99.62,99.44,99.55,17305.796849794522,61.7499,61.8493,61.7375,61.8058,17305.7968
2012-02-23 13:15:00,99.55,99.59,99.45,99.51,12301.71101370936,61.8058,61.8306,61.7437,61.781,12301.711
2012-02-23 13:20:00,99.51,99.62,99.48,99.56,10008.171672170329,61.781,61.8493,61.7623,61.812,10008.1717
2012-02-23 13:25:00,99.6,99.61,99.51,99.53,11676.200284198714,61.8368,61.8431,61.781,61.7934,11676.2003
2012-02-23 13:30:00,99.53,99.61,99.51,99.54,23977.911297908075,61.7934,61.8431,61.781,61.7996,23977.9113
2012-02-23 13:35:00,99.54,99.54,99.21,99.21,48268.57796057147,61.7996,61.7996,61.5947,61.5947,48268.578
2012-02-23 13:40:00,99.2,99.34,99.18,99.32,27105.464945461303,61.5885,61.6754,61.5761,61.663,27105.4649
2012-02-23 13:45:00,99.3,99.44,99.29,99.37,21580.120168117268,61.6506,61.7375,61.6444,61.6941,21580.1202
2012-02-23 13:50:00,99.37,99.62,99.36,99.62,45662.28325427712,61.6941,61.8493,61.6878,61.8493,45662.2833
2012-02-23 13:55:00,99.61,99.67,99.52,99.61,47955.82259581615,61.8431,61.8803,61.7872,61.8431,47955.8226
2012-02-23 14:00:00,99.61,99.73,99.6,99.69,19286.58082657824,61.8431,61.9176,61.8368,61.8927,19286.5808
2012-02-23 14:05:00,99.69,99.82,99.68,99.77,32839.31329930889,61.8927,61.9734,61.8865,61.9424,32839.3133
2012-02-23 14:10:00,99.73,99.86,99.72,99.84,16888.789696787426,61.9176,61.9983,61.9113,61.9859,16888.7897
2012-02-23 14:15:00,99.84,99.84,99.71,99.71,20850.357650354847,61.9859,61.9859,61.9051,61.9051,20850.3577
2012-02-23 14:20:00,99.72,99.78,99.69,99.78,25333.18454518114,61.9113,61.9486,61.8927,61.9486,25333.1845
2012-02-23 14:25:00,99.8,99.83,99.73,99.83,14386.746778744844,61.961,61.9796,61.9176,61.9796,14386.7468
2012-02-23 14:30:00,99.84,99.89,99.77,99.83,21475.868379865493,61.9859,62.0169,61.9424,61.9796,21475.8684
2012-02-23 14:35:00,99.84,100.0,99.83,99.97,15116.509296507264,61.9859,62.0852,61.9796,62.0666,15116.5093
2012-02-23 14:40:00,99.99,100.01,99.87,99.92,23039.645203642107,62.079,62.0914,62.0045,62.0355,23039.6452
2012-02-23 14:45:00,99.92,100.01,99.84,99.87,26375.70242769888,62.0355,62.0914,61.9859,62.0045,26375.7024
2012-02-23 14:50:00,99.88,100.01,99.88,99.92,29399.00428700033,62.0107,62.0914,62.0107,62.0355,29399.0043
2012-02-23 14:55:00,99.91,99.94,99.85,99.94,16993.0414850392,62.0293,62.0479,61.9921,62.0479,16993.0415
2012-02-23 15:00:00,99.95,99.98,99.9,99.92,16784.53790853565,62.0541,62.0728,62.0231,62.0355,16784.5379
2012-02-23 15:05:00,99.92,100.08,99.92,100.08,23769.407721404525,62.0355,62.1349,62.0355,62.1349,23769.4077
2012-02-23 15:10:00,100.08,100.19,100.07,100.12,37739.14734714227,62.1349,62.2031,62.1286,62.1597,37739.1473
2012-02-23 15:15:00,100.13,100.31,100.08,100.3,34194.58654658195,62.1659,62.2777,62.1349,62.2714,34194.5865
2012-02-23 15:20:00,100.31,100.4,100.26,100.31,51083.37624336938,62.2777,62.3335,62.2466,62.2777,51083.3762
2012-02-23 15:25:00,100.31,100.41,100.27,100.29,54523.68525567793,62.2777,62.3397,62.2528,62.2652,54523.6853
2012-02-23 15:30:00,100.29,100.39,100.26,100.31,43264.49212448631,62.2652,62.3273,62.2466,62.2777,43264.4921
2012-02-23 15:35:00,100.32,100.42,100.28,100.34,48268.57796057147,62.2839,62.3459,62.259,62.2963,48268.578
2012-02-23 15:40:00,100.33,100.48,100.25,100.32,63906.34619833761,62.2901,62.3832,62.2404,62.2839,63906.3462
2012-02-23 15:45:00,100.34,100.42,100.27,100.39,92471.33617932376,62.2963,62.3459,62.2528,62.3273,92471.3362
2012-02-23 15:50:00,100.4,100.47,100.3,100.43,73914.51787050793,62.3335,62.377,62.2714,62.3522,73914.5179
2012-02-23 15:55:00,100.41,100.49,100.3,100.39,144909.9856699662,62.3397,62.3894,62.2714,62.3273,144909.9857
2012-02-24 09:30:00,100.51,100.58,99.9,100.15,110611.14733513248,62.4018,62.4453,62.0231,62.1783,110611.1473
2012-02-24 09:35:00,100.17,100.17,99.87,100.04,44724.01716001115,62.1907,62.1907,62.0045,62.11,44724.0172
2012-02-24 09:40:00,100.01,100.24,99.91,100.02,102896.51500450115,62.0914,62.2342,62.0293,62.0976,102896.515
2012-02-24 09:45:00,100.03,100.28,99.86,100.19,47434.56365455728,62.1038,62.259,61.9983,62.2031,47434.5637
2012-02-24 09:50:00,100.19,100.24,100.03,100.11,49311.09584308921,62.2031,62.2342,62.1038,62.1535,49311.0958
2012-02-24 09:55:00,100.17,100.22,99.88,100.19,30858.529322525173,62.1907,62.2218,62.0107,62.2031,30858.5293
2012-02-24 10:00:00,100.14,100.25,100.08,100.16,37426.39198238695,62.1721,62.2404,62.1349,62.1845,37426.392
2012-02-24 10:05:00,100.18,100.23,100.1,100.14,50770.620878614056,62.1969,62.228,62.1473,62.1721,50770.6209
2012-02-24 10:10:00,100.16,100.16,100.0,100.01,33256.32045231598,62.1845,62.1845,62.0852,62.0914,33256.3205
2012-02-24 10:15:00,100.02,100.06,99.85,99.94,65887.13017512132,62.0976,62.1224,61.9921,62.0479,65887.1302
2012-02-24 10:20:00,99.95,100.05,99.7,99.72,53689.67094966373,62.0541,62.1162,61.8989,61.9113,53689.6709
2012-02-24 10:25:00,99.7,99.74,99.66,99.72,45870.78683078066,61.8989,61.9238,61.8741,61.9113,45870.7868
2012-02-24 10:30:00,99.72,99.73,99.63,99.65,44724.01716001115,61.9113,61.9176,61.8555,61.8679,44724.0172
2012-02-24 10:35:00,99.66,99.67,99.57,99.58,44724.01716001115,61.8741,61.8803,61.8182,61.8244,44724.0172
2012-02-24 10:40:00,99.59,99.7,99.5,99.69,80378.12874211794,61.8306,61.8989,61.7748,61.8927,80378.1287
2012-02-24 10:45:00,99.7,99.75,99.62,99.75,48894.08869008212,61.8989,61.93,61.8493,61.93,48894.0887
2012-02-24 10:50:00,99.75,99.76,99.54,99.59,50040.85836085164,61.93,61.9362,61.7996,61.8306,50040.8584
2012-02-24 10:55:00,99.59,99.68,99.52,99.52,68389.1730931639,61.8306,61.8865,61.7872,61.7872,68389.1731
2012-02-24 11:00:00,99.54,99.61,99.45,99.53,60674.54076253261,61.7996,61.8431,61.7437,61.7934,60674.5408
2012-02-24 11:05:00,99.53,99.6,99.5,99.55,21163.11301511017,61.7934,61.8368,61.7748,61.8058,21163.113
2012-02-24 11:10:00,99.53,99.55,99.47,99.5,15846.271814269683,61.7934,61.8058,61.7561,61.7748,15846.2718
2012-02-24 11:15:00,99.5,99.6,99.47,99.55,30337.270381266306,61.7748,61.8368,61.7561,61.8058,30337.2704
2012-02-24 11:20:00,99.54,99.54,99.37,99.38,22205.630897627914,61.7996,61.7996,61.6941,61.7003,22205.6309
2012-02-24 11:25:00,99.38,99.49,99.3,99.44,37530.64377063872,61.7003,61.7686,61.6506,61.7375,37530.6438
2012-02-24 11:30:00,99.44,99.5,99.31,99.32,31588.291840287595,61.7375,61.7748,61.6568,61.663,31588.2918
2012-02-24 11:35:00,99.33,99.44,99.33,99.37,25541.68812168469,61.6692,61.7375,61.6692,61.6941,25541.6881
2012-02-24 11:40:00,99.37,99.37,99.3,99.34,19807.839767837104,61.6941,61.6941,61.6506,61.6754,19807.8398
2012-02-24 11:45:00,99.35,99.37,99.3,99.37,25958.695274691785,61.6816,61.6941,61.6506,61.6941,25958.6953
2012-02-24 11:50:00,99.37,99.52,99.36,99.5,41492.21172420615,61.6941,61.7872,61.6878,61.7748,41492.2117
2012-02-24 11:55:00,99.51,99.62,99.48,99.54,50562.117302110506,61.781,61.8493,61.7623,61.7996,50562.1173
2012-02-24 12:00:00,99.56,99.58,99.49,99.52,51708.88697288002,61.812,61.8244,61.7686,61.7872,51708.887
2012-02-24 12:05:00,99.53,99.56,99.51,99.53,33047.81687581243,61.7934,61.812,61.781,61.7934,33047.8169
2012-02-24 12:10:00,99.52,99.52,99.38,99.42,16159.027179025006,61.7872,61.7872,61.7003,61.7251,16159.0272
2012-02-24 12:15:00,99.43,99.5,99.41,99.48,24499.170239166942,61.7313,61.7748,61.7189,61.7623,24499.1702
2012-02-24 12:20:00,99.5,99.52,99.45,99.48,20850.357650354847,61.7748,61.7872,61.7437,61.7623,20850.3577
2012-02-24 12:25:00,99.48,99.53,99.43,99.53,18661.07009706759,61.7623,61.7934,61.7313,61.7934,18661.0701
2012-02-24 12:30:00,99.53,99.53,99.45,99.45,15637.768237766137,61.7934,61.7934,61.7437,61.7437,15637.7682
2012-02-24 12:35:00,99.44,99.52,99.44,99.51,13656.984260982425,61.7375,61.7872,61.7375,61.781,13656.9843
2012-02-24 12:40:00,99.5,99.61,99.49,99.6,39928.434900429536,61.7748,61.8431,61.7686,61.8368,39928.4349
2012-02-24 12:45:00,99.6,99.66,99.58,99.64,33256.32045231598,61.8368,61.8741,61.8244,61.8617,33256.3205
2012-02-24 12:50:00,99.64,99.71,99.64,99.66,26062.94706294356,61.8617,61.9051,61.8617,61.8741,26062.9471
2012-02-24 12:55:00,99.67,99.67,99.54,99.57,58485.25320924535,61.8803,61.8803,61.7996,61.8182,58485.2532
2012-02-24 13:00:00,99.56,99.56,99.49,99.51,32943.56508756066,61.812,61.812,61.7686,61.781,32943.5651
2012-02-24 13:05:00,99.53,99.6,99.45,99.57,116449.24747723182,61.7934,61.8368,61.7437,61.8182,116449.2475
2012-02-24 13:10:00,99.57,99.75,99.56,99.75,88718.27180225987,61.8182,61.93,61.812,61.93,88718.2718
2012-02-24 13:15:00,99.75,99.81,99.72,99.81,75791.05005903987,61.93,61.9672,61.9113,61.9672,75791.0501
2012-02-24 13:20:00,99.79,99.81,99.75,99.78,47643.06723106083,61.9548,61.9672,61.93,61.9486,47643.0672
2012-02-24 13:25:00,99.79,99.8,99.72,99.73,21058.8612268584,61.9548,61.961,61.9113,61.9176,21058.8612
2012-02-24 13:30:00,99.73,99.82,99.73,99.77,43994.25464224873,61.9176,61.9734,61.9176,61.9424,43994.2546
2012-02-24 13:35:00,99.78,99.78,99.71,99.74,20641.8540738513,61.9486,61.9486,61.9051,61.9238,20641.8541
2012-02-24 13:40:00,99.72,99.8,99.72,99.78,25958.695274691785,61.9113,61.961,61.9113,61.9486,25958.6953
2012-02-24 13:45:00,99.78,99.8,99.67,99.7,25020.429180425817,61.9486,61.961,61.8803,61.8989,25020.4292
2012-02-24 13:50:00,99.71,99.73,99.63,99.71,30545.77395776985,61.9051,61.9176,61.8555,61.9051,30545.774
2012-02-24 13:55:00,99.71,99.77,99.7,99.77,45245.27610127002,61.9051,61.9424,61.8989,61.9424,45245.2761
2012-02-24 14:00:00,99.77,99.8,99.73,99.8,26688.457792454206,61.9424,61.961,61.9176,61.961,26688.4578
2012-02-24 14:05:00,99.79,99.79,99.71,99.76,44619.76537175937,61.9548,61.9548,61.9051,61.9362,44619.7654
2012-02-24 14:10:00,99.76,99.79,99.7,99.7,27105.464945461303,61.9362,61.9548,61.8989,61.8989,27105.4649
2012-02-24 14:15:00,99.69,99.72,99.64,99.66,20016.34334434065,61.8927,61.9113,61.8617,61.8741,20016.3433
2012-02-24 14:20:00,99.66,99.66,99.61,99.62,19807.839767837104,61.8741,61.8741,61.8431,61.8493,19807.8398
2012-02-24 14:25:00,99.62,99.64,99.59,99.59,18139.81115580872,61.8493,61.8617,61.8306,61.8306,18139.8112
2012-02-24 14:30:00,99.61,99.61,99.41,99.44,55253.44777344035,61.8431,61.8431,61.7189,61.7375,55253.4478
2012-02-24 14:35:00,99.41,99.44,99.28,99.36,62655.32473931632,61.7189,61.7375,61.6382,61.6878,62655.3247
2012-02-24 14:40:00,99.36,99.36,99.24,99.29,39615.67953567421,61.6878,61.6878,61.6133,61.6444,39615.6795
2012-02-24 14:45:00,99.28,99.4,99.28,99.38,36800.88125287631,61.6382,61.7127,61.6382,61.7003,36800.8813
2012-02-24 14:50:00,99.37,99.38,99.26,99.26,22309.88268587969,61.6941,61.7003,61.6258,61.6258,22309.8827
2012-02-24 14:55:00,99.27,99.44,99.26,99.44,28981.99713399324,61.632,61.7375,61.6258,61.7375,28981.9971
2012-02-24 15:00:00,99.43,99.45,99.37,99.44,38573.16165315647,61.7313,61.7437,61.6941,61.7375,38573.1617
2012-02-24 15:05:00,99.44,99.53,99.44,99.51,30233.01859301453,61.7375,61.7934,61.7375,61.781,30233.0186
2012-02-24 15:10:00,99.51,99.52,99.44,99.5,29190.500710496788,61.781,61.7872,61.7375,61.7748,29190.5007
2012-02-24 15:15:00,99.5,99.63,99.5,99.57,55149.19598518857,61.7748,61.8555,61.7748,61.8182,55149.196
2012-02-24 15:20:00,99.57,99.58,99.5,99.5,32630.809722805338,61.8182,61.8244,61.7748,61.7748,32630.8097
2012-02-24 15:25:00,99.5,99.51,99.36,99.36,41179.45635945082,61.7748,61.781,61.6878,61.6878,41179.4564
2012-02-24 15:30:00,99.36,99.46,99.33,99.46,38677.41344140824,61.6878,61.7499,61.6692,61.7499,38677.4134
2012-02-24 15:35:00,99.46,99.66,99.45,99.66,81316.3948363839,61.7499,61.8741,61.7437,61.8741,81316.3948
2012-02-24 15:40:00,99.65,99.66,99.45,99.47,84443.94848393713,61.8679,61.8741,61.7437,61.7561,84443.9485
2012-02-24 15:45:00,99.49,99.49,99.3,99.37,120306.56364254748,61.7686,61.7686,61.6506,61.6941,120306.5636
2012-02-24 15:50:00,99.37,99.55,99.32,99.54,96537.15592114294,61.6941,61.8058,61.663,61.7996,96537.1559
2012-02-24 15:55:00,99.54,99.61,99.42,99.61,176081.27035724669,61.7996,61.8431,61.7251,61.8431,176081.2704
2012-02-27 09:30:00,99.06,99.34,98.82,98.94,74018.7696587597,61.5016,61.6754,61.3526,61.4271,74018.7697
2012-02-27 09:35:00,98.99,99.15,98.8,98.87,38468.90986490469,61.4581,61.5575,61.3402,61.3836,38468.9099
2012-02-27 09:40:00,98.89,99.23,98.81,99.16,35445.608005603244,61.396,61.6071,61.3464,61.5637,35445.608
2012-02-27 09:45:00,99.05,99.26,99.0,99.16,38468.90986490469,61.4954,61.6258,61.4643,61.5637,38468.9099
2012-02-27 09:50:00,99.16,99.35,99.12,99.24,35445.608005603244,61.5637,61.6816,61.5388,61.6133,35445.608
2012-02-27 09:55:00,99.24,99.46,99.19,99.35,20746.105862103075,61.6133,61.7499,61.5823,61.6816,20746.1059
2012-02-27 10:00:00,99.37,99.53,99.25,99.27,37739.14734714227,61.6941,61.7934,61.6195,61.632,37739.1473
2012-02-27 10:05:00,99.27,99.55,99.19,99.48,37947.65092364582,61.632,61.8058,61.5823,61.7623,37947.6509
2012-02-27 10:10:00,99.55,99.63,99.5,99.6,23039.645203642107,61.8058,61.8555,61.7748,61.8368,23039.6452
2012-02-27 10:15:00,99.61,99.85,99.59,99.78,38781.665229660015,61.8431,61.9921,61.8306,61.9486,38781.6652
2012-02-27 10:20:00,99.81,100.08,99.79,100.07,54940.69240868503,61.9672,62.1349,61.9548,62.1286,54940.6924
2012-02-27 10:25:00,100.03,100.12,100.0,100.0,37739.14734714227,62.1038,62.1597,62.0852,62.0852,37739.1473
2012-02-27 10:30:00,100.02,100.05,99.89,99.91,50040.85836085164,62.0976,62.1162,62.0169,62.0293,50040.8584
2012-02-27 10:35:00,99.89,99.98,99.89,99.97,49936.60657259986,62.0169,62.0728,62.0169,62.0666,49936.6066
2012-02-27 10:40:00,99.96,100.09,99.96,100.0,27626.72388672017,62.0604,62.1411,62.0604,62.0852,27626.7239
2012-02-27 10:45:00,100.03,100.12,99.95,100.05,36696.62946462453,62.1038,62.1597,62.0541,62.1162,36696.6295
2012-02-27 10:50:00,100.04,100.11,100.02,100.1,65678.62659861778,62.11,62.1535,62.0976,62.1473,65678.6266
2012-02-27 10:55:00,100.1,100.23,100.03,100.03,99664.70956869615,62.1473,62.228,62.1038,62.1038,99664.7096
2012-02-27 11:00:00,100.06,100.23,100.06,100.14,59319.26751525954,62.1224,62.228,62.1224,62.1721,59319.2675
2012-02-27 11:05:00,100.12,100.22,100.08,100.2,56712.97280896518,62.1597,62.2218,62.1349,62.2094,56712.9728
2012-02-27 11:10:00,100.19,100.21,100.0,100.03,68597.67666966745,62.2031,62.2156,62.0852,62.1038,68597.6767
2012-02-27 11:15:00,100.02,100.09,100.01,100.08,27522.4720984684,62.0976,62.1411,62.0914,62.1349,27522.4721
2012-02-27 11:20:00,100.08,100.44,100.08,100.41,46600.549348543085,62.1349,62.3584,62.1349,62.3397,46600.5493
2012-02-27 11:25:00,100.4,100.47,100.33,100.38,40241.19026518486,62.3335,62.377,62.2901,62.3211,40241.1903
2012-02-27 11:30:00,100.38,100.38,100.16,100.17,19703.587979585333,62.3211,62.3211,62.1845,62.1907,19703.588
2012-02-27 11:35:00,100.17,100.32,100.15,100.23,24290.6666626634,62.1907,62.2839,62.1783,62.228,24290.6667
2012-02-27 11:40:00,100.28,100.47,100.22,100.26,40970.95278294728,62.259,62.377,62.2218,62.2466,40970.9528
2012-02-27 11:45:00,100.24,100.29,100.09,100.23,58798.00857400067,62.2342,62.2652,62.1411,62.228,58798.0086
2012-02-27 11:50:00,100.25,100.27,100.02,100.02,23560.90414490098,62.2404,62.2528,62.0976,62.0976,23560.9041
2012-02-27 11:55:00,100.03,100.15,100.0,100.15,28043.73103972727,62.1038,62.1783,62.0852,62.1783,28043.731
2012-02-27 12:00:00,100.15,100.19,100.08,100.19,34194.58654658195,62.1783,62.2031,62.1349,62.2031,34194.5865
2012-02-27 12:05:00,100.15,100.19,100.03,100.03,19495.084403081783,62.1783,62.2031,62.1038,62.1038,19495.0844
2012-02-27 12:10:00,100.04,100.14,100.01,100.08,24499.170239166942,62.11,62.1721,62.0914,62.1349,24499.1702
2012-02-27 12:15:00,100.08,100.08,99.94,99.95,38677.41344140824,62.1349,62.1349,62.0479,62.0541,38677.4134
2012-02-27 12:20:00,99.96,99.97,99.82,99.97,56400.21744420986,62.0604,62.0666,61.9734,62.0666,56400.2174
2012-02-27 12:25:00,99.97,100.06,99.95,100.03,28877.745345741463,62.0666,62.1224,62.0541,62.1038,28877.7453
2012-02-27 12:30:00,100.05,100.05,99.89,99.89,20016.34334434065,62.1162,62.1162,62.0169,62.0169,20016.3433
2012-02-27 12:35:00,99.91,100.09,99.91,100.07,21997.127321124364,62.0293,62.1411,62.0293,62.1286,21997.1273
2012-02-27 12:40:00,100.06,100.08,100.03,100.03,23248.148780145657,62.1224,62.1349,62.1038,62.1038,23248.1488
2012-02-27 12:45:00,100.03,100.14,100.02,100.12,23665.15593315276,62.1038,62.1721,62.0976,62.1597,23665.1559
2012-02-27 12:50:00,100.13,100.34,100.1,100.17,58798.00857400067,62.1659,62.2963,62.1473,62.1907,58798.0086
2012-02-27 12:55:00,100.18,100.33,100.18,100.29,17618.552214549847,62.1969,62.2901,62.1969,62.2652,17618.5522
2012-02-27 13:00:00,100.28,100.33,100.25,100.3,16367.530755528556,62.259,62.2901,62.2404,62.2714,16367.5308
2012-02-27 13:05:00,100.29,100.34,100.26,100.34,13761.2360492342,62.2652,62.2963,62.2466,62.2963,13761.236
2012-02-27 13:10:00,100.35,100.42,100.31,100.33,22309.88268587969,62.3025,62.3459,62.2777,62.2901,22309.8827
2012-02-27 13:15:00,100.31,100.38,100.31,100.36,13344.228896227103,62.2777,62.3211,62.2777,62.3087,13344.2289
2012-02-27 13:20:00,100.34,100.37,100.31,100.36,13448.480684478876,62.2963,62.3149,62.2777,62.3087,13448.4807
2012-02-27 13:25:00,100.36,100.37,100.27,100.31,15012.25750825549,62.3087,62.3149,62.2528,62.2777,15012.2575
2012-02-27 13:30:00,100.32,100.41,100.31,100.4,24811.925603922267,62.2839,62.3397,62.2777,62.3335,24811.9256
2012-02-27 13:35:00,100.39,100.46,100.39,100.45,16159.027179025006,62.3273,62.3708,62.3273,62.3646,16159.0272
2012-02-27 13:40:00,100.46,100.47,100.41,100.44,19182.32903832646,62.3708,62.377,62.3397,62.3584,19182.329
2012-02-27 13:45:00,100.45,100.45,100.37,100.38,15429.264661262589,62.3646,62.3646,62.3149,62.3211,15429.2647
2012-02-27 13:50:00,100.41,100.47,100.32,100.34,24916.17739217404,62.3397,62.377,62.2839,62.2963,24916.1774
2012-02-27 13:55:00,100.37,100.39,100.24,100.34,17618.552214549847,62.3149,62.3273,62.2342,62.2963,17618.5522
2012-02-27 14:00:00,100.33,100.4,100.32,100.35,28669.24176923792,62.2901,62.3335,62.2839,62.3025,28669.2418
2012-02-27 14:05:00,100.33,100.43,100.33,100.34,23143.89699189388,62.2901,62.3522,62.2901,62.2963,23143.897
2012-02-27 14:10:00,100.34,100.36,100.3,100.33,27626.72388672017,62.2963,62.3087,62.2714,62.2901,27626.7239
2012-02-27 14:15:00,100.34,100.37,100.31,100.35,20016.34334434065,62.2963,62.3149,62.2777,62.3025,20016.3433
2012-02-27 14:20:00,100.35,100.37,100.28,100.31,15325.012873010814,62.3025,62.3149,62.259,62.2777,15325.0129
2012-02-27 14:25:00,100.31,100.39,100.31,100.35,23143.89699189388,62.2777,62.3273,62.2777,62.3025,23143.897
2012-02-27 14:30:00,100.34,100.37,100.29,100.31,28356.48640448259,62.2963,62.3149,62.2652,62.2777,28356.4864
2012-02-27 14:35:00,100.31,100.34,100.19,100.22,24603.42202741872,62.2777,62.2963,62.2031,62.2218,24603.422
2012-02-27 14:40:00,100.23,100.27,100.18,100.27,49832.354784348085,62.228,62.2528,62.1969,62.2528,49832.3548
2012-02-27 14:45:00,100.24,100.37,100.19,100.31,27730.97567497195,62.2342,62.3149,62.2031,62.2777,27730.9757
2012-02-27 14:50:00,100.3,100.38,100.27,100.35,23352.40056839743,62.2714,62.3211,62.2528,62.3025,23352.4006
2012-02-27 14:55:00,100.34,100.39,100.33,100.35,19495.084403081783,62.2963,62.3273,62.2901,62.3025,19495.0844
2012-02-27 15:00:00,100.35,100.58,100.35,100.52,67346.65521064616,62.3025,62.4453,62.3025,62.408,67346.6552
2012-02-27 15:05:00,100.53,100.54,100.43,100.45,40970.95278294728,62.4142,62.4204,62.3522,62.3646,40970.9528
2012-02-27 15:10:00,100.44,100.49,100.33,100.42,28773.493557489688,62.3584,62.3894,62.2901,62.3459,28773.4936
2012-02-27 15:15:00,100.38,100.45,100.26,100.33,53272.66379665664,62.3211,62.3646,62.2466,62.2901,53272.6638
2012-02-27 15:20:00,100.36,100.4,100.27,100.31,46496.297560291314,62.3087,62.3335,62.2528,62.2777,46496.2976
2012-02-27 15:25:00,100.31,100.44,100.31,100.38,43160.240336234536,62.2777,62.3584,62.2777,62.3211,43160.2403
2012-02-27 15:30:00,100.39,100.48,100.31,100.41,87571.50213149036,62.3273,62.3832,62.2777,62.3397,87571.5021
2012-02-27 15:35:00,100.41,100.48,100.33,100.42,52438.64949064244,62.3397,62.3832,62.2901,62.3459,52438.6495
2012-02-27 15:40:00,100.41,100.5,100.32,100.34,63593.59083358228,62.3397,62.3956,62.2839,62.2963,63593.5908
2012-02-27 15:45:00,100.33,100.38,100.24,100.34,84131.19311918181,62.2901,62.3211,62.2342,62.2963,84131.1931
2012-02-27 15:50:00,100.33,100.42,100.27,100.36,86633.23603722439,62.2901,62.3459,62.2528,62.3087,86633.236
2012-02-27 15:55:00,100.37,100.52,100.23,100.23,203186.735302708,62.3149,62.408,62.228,62.228,203186.7353
2012-02-28 09:30:00,100.38,101.51,100.29,101.5,131253.00140898378,62.3211,63.0227,62.2652,63.0165,131253.0014
2012-02-28 09:35:00,101.5,101.79,101.37,101.62,124893.64232562554,63.0165,63.1965,62.9358,63.091,124893.6423
2012-02-28 09:40:00,101.64,101.74,101.02,101.03,54836.44062043325,63.1034,63.1655,62.7185,62.7247,54836.4406
2012-02-28 09:45:00,101.03,101.04,100.7,100.77,90699.0557790436,62.7247,62.7309,62.5198,62.5632,90699.0558
2012-02-28 09:50:00,100.77,101.18,100.77,101.11,64010.59798658938,62.5632,62.8178,62.5632,62.7743,64010.598
2012-02-28 09:55:00,101.18,101.67,101.1,101.66,87050.24319023149,62.8178,63.122,62.7681,63.1158,87050.2432
2012-02-28 10:00:00,101.77,101.87,101.56,101.69,108421.8597818452,63.1841,63.2462,63.0537,63.1344,108421.8598
2012-02-28 10:05:00,101.72,101.8,101.19,101.25,88197.012861001,63.1531,63.2027,62.824,62.8613,88197.0129
2012-02-28 10:10:00,101.27,101.29,100.91,101.1,45766.53504252889,62.8737,62.8861,62.6502,62.7681,45766.535
2012-02-28 10:15:00,101.1,101.44,101.02,101.29,46496.297560291314,62.7681,62.9792,62.7185,62.8861,46496.2976
2012-02-28 10:20:00,101.25,101.58,101.24,101.44,61821.310433302126,62.8613,63.0661,62.855,62.9792,61821.3104
2012-02-28 10:25:00,101.44,101.55,101.37,101.45,68284.92130491213,62.9792,63.0475,62.9358,62.9854,68284.9213
2012-02-28 10:30:00,101.47,101.77,101.45,101.69,23769.407721404525,62.9978,63.1841,62.9854,63.1344,23769.4077
2012-02-28 10:35:00,101.74,101.76,101.62,101.69,27418.220310216624,63.1655,63.1779,63.091,63.1344,27418.2203
2012-02-28 10:40:00,101.69,101.92,101.69,101.8,32526.557934553563,63.1344,63.2772,63.1344,63.2027,32526.5579
2012-02-28 10:45:00,101.87,101.91,101.75,101.82,48581.33332532679,63.2462,63.271,63.1717,63.2151,48581.3333
2012-02-28 10:50:00,101.83,102.0,101.83,101.92,82671.66808365697,63.2213,63.3269,63.2213,63.2772,82671.6681
2012-02-28 10:55:00,101.9,102.13,101.87,102.07,22205.630897627914,63.2648,63.4076,63.2462,63.3704,22205.6309
2012-02-28 11:00:00,102.08,102.17,101.97,102.09,58381.001420993576,63.3766,63.4324,63.3083,63.3828,58381.0014
2012-02-28 11:05:00,102.06,102.14,101.9,102.06,55983.21029120277,63.3641,63.4138,63.2648,63.3641,55983.2103
2012-02-28 11:10:00,102.08,102.19,102.03,102.19,93201.09869708616,63.3766,63.4449,63.3455,63.4449,93201.0987
2012-02-28 11:15:00,102.19,102.22,101.9,102.09,62551.07295106454,63.4449,63.4635,63.2648,63.3828,62551.073
2012-02-28 11:20:00,102.09,102.19,102.05,102.19,29086.248922245013,63.3828,63.4449,63.3579,63.4449,29086.2489
2012-02-28 11:25:00,102.22,102.22,101.92,102.13,27835.22746322372,63.4635,63.4635,63.2772,63.4076,27835.2275
2012-02-28 11:30:00,102.07,102.19,101.98,102.07,30650.025746021627,63.3704,63.4449,63.3145,63.3704,30650.0257
2012-02-28 11:35:00,102.06,102.15,102.01,102.15,23039.645203642107,63.3641,63.42,63.3331,63.42,23039.6452
2012-02-28 11:40:00,102.15,102.15,102.01,102.05,28877.745345741463,63.42,63.42,63.3331,63.3579,28877.7453
2012-02-28 11:45:00,102.08,102.27,102.08,102.22,34298.83833483372,63.3766,63.4945,63.3766,63.4635,34298.8383
2012-02-28 11:50:00,102.24,102.27,102.17,102.26,51291.87981987293,63.4759,63.4945,63.4324,63.4883,51291.8798
2012-02-28 11:55:00,102.24,102.33,102.2,102.29,15533.516449514362,63.4759,63.5318,63.4511,63.5069,15533.5164
2012-02-28 12:00:00,102.3,102.31,102.25,102.3,28460.738192734367,63.5131,63.5194,63.4821,63.5131,28460.7382
2012-02-28 12:05:00,102.28,102.3,102.14,102.14,25333.18454518114,63.5007,63.5131,63.4138,63.4138,25333.1845
2012-02-28 12:10:00,102.16,102.16,102.04,102.12,17827.055791053393,63.4262,63.4262,63.3517,63.4014,17827.0558
2012-02-28 12:15:00,102.07,102.11,101.97,101.99,16784.53790853565,63.3704,63.3952,63.3083,63.3207,16784.5379
2012-02-28 12:20:00,102.01,102.05,101.91,101.93,15742.02002601791,63.3331,63.3579,63.271,63.2834,15742.02
2012-02-28 12:25:00,101.92,101.92,101.77,101.81,13448.480684478876,63.2772,63.2772,63.1841,63.2089,13448.4807
2012-02-28 12:30:00,101.78,101.86,101.77,101.82,14699.502143500167,63.1903,63.24,63.1841,63.2151,14699.5021
2012-02-28 12:35:00,101.82,101.87,101.74,101.87,12093.207437205812,63.2151,63.2462,63.1655,63.2462,12093.2074
2012-02-28 12:40:00,101.85,101.89,101.76,101.77,11988.955648954035,63.2338,63.2586,63.1779,63.1841,11988.9556
2012-02-28 12:45:00,101.77,101.87,101.74,101.84,15637.768237766137,63.1841,63.2462,63.1655,63.2276,15637.7682
2012-02-28 12:50:00,101.84,101.9,101.78,101.81,13552.732472730651,63.2276,63.2648,63.1903,63.2089,13552.7325
2012-02-28 12:55:00,101.84,101.84,101.77,101.8,6255.107295106454,63.2276,63.2276,63.1841,63.2027,6255.1073
2012-02-28 13:00:00,101.8,101.83,101.75,101.77,35549.859793855016,63.2027,63.2213,63.1717,63.1841,35549.8598
2012-02-28 13:05:00,101.78,101.82,101.53,101.54,32318.054358050013,63.1903,63.2151,63.0351,63.0413,32318.0544
2012-02-28 13:10:00,101.53,101.67,101.53,101.64,14490.99856699662,63.0351,63.122,63.0351,63.1034,14490.9986
2012-02-28 13:15:00,101.63,101.66,101.5,101.54,12301.71101370936,63.0972,63.1158,63.0165,63.0413,12301.711
2012-02-28 13:20:00,101.52,101.65,101.52,101.59,11050.68955468807,63.0289,63.1096,63.0289,63.0723,11050.6896
2012-02-28 13:25:00,101.6,101.63,101.4,101.4,18139.81115580872,63.0786,63.0972,62.9544,62.9544,18139.8112
2012-02-28 13:30:00,101.38,101.41,101.26,101.33,28356.48640448259,62.942,62.9606,62.8675,62.9109,28356.4864
2012-02-28 13:35:00,101.33,101.43,101.27,101.33,27522.4720984684,62.9109,62.973,62.8737,62.9109,27522.4721
2012-02-28 13:40:00,101.35,101.35,101.18,101.31,26062.94706294356,62.9233,62.9233,62.8178,62.8985,26062.9471
2012-02-28 13:45:00,101.26,101.35,101.07,101.07,19078.07725007469,62.8675,62.9233,62.7495,62.7495,19078.0773
2012-02-28 13:50:00,101.11,101.11,100.72,100.76,73497.51071750085,62.7743,62.7743,62.5322,62.557,73497.5107
2012-02-28 13:55:00,100.76,100.79,100.54,100.57,75999.55363554342,62.557,62.5757,62.4204,62.4391,75999.5536
2012-02-28 14:00:00,100.58,100.61,100.52,100.55,46287.79398378776,62.4453,62.4639,62.408,62.4267,46287.794
2012-02-28 14:05:00,100.55,100.68,100.51,100.63,39407.175959170665,62.4267,62.5074,62.4018,62.4763,39407.176
2012-02-28 14:10:00,100.63,100.65,100.52,100.55,17931.30757930517,62.4763,62.4887,62.408,62.4267,17931.3076
2012-02-28 14:15:00,100.55,100.88,100.52,100.78,20016.34334434065,62.4267,62.6315,62.408,62.5695,20016.3433
2012-02-28 14:20:00,100.74,100.86,100.73,100.75,14908.005720003715,62.5446,62.6191,62.5384,62.5508,14908.0057
2012-02-28 14:25:00,100.76,100.76,100.57,100.62,16159.027179025006,62.557,62.557,62.4391,62.4701,16159.0272
2012-02-28 14:30:00,100.65,100.74,100.59,100.71,16263.27896727678,62.4887,62.5446,62.4515,62.526,16263.279
2012-02-28 14:35:00,100.72,100.79,100.67,100.75,18765.32188531936,62.5322,62.5757,62.5012,62.5508,18765.3219
2012-02-28 14:40:00,100.75,100.77,100.46,100.55,50666.36909036228,62.5508,62.5632,62.3708,62.4267,50666.3691
2012-02-28 14:45:00,100.52,100.71,100.49,100.71,25020.429180425817,62.408,62.526,62.3894,62.526,25020.4292
2012-02-28 14:50:00,100.72,100.86,100.72,100.83,26896.96136895776,62.5322,62.6191,62.5322,62.6005,26896.9614
2012-02-28 14:55:00,100.81,101.0,100.81,100.95,63906.34619833761,62.5881,62.706,62.5881,62.675,63906.3462
2012-02-28 15:00:00,100.99,101.08,100.97,101.01,47330.31186630551,62.6998,62.7557,62.6874,62.7122,47330.3119
2012-02-28 15:05:00,101.02,101.05,100.89,100.98,48060.07438406792,62.7185,62.7371,62.6377,62.6936,48060.0744
2012-02-28 15:10:00,100.98,101.15,100.96,101.09,53689.67094966373,62.6936,62.7992,62.6812,62.7619,53689.6709
2012-02-28 15:15:00,101.09,101.18,101.07,101.15,32839.31329930889,62.7619,62.8178,62.7495,62.7992,32839.3133
2012-02-28 15:20:00,101.14,101.24,101.11,101.13,38990.168806163565,62.793,62.855,62.7743,62.7868,38990.1688
2012-02-28 15:25:00,101.13,101.34,101.08,101.25,39302.92417091889,62.7868,62.9171,62.7557,62.8613,39302.9242
2012-02-28 15:30:00,101.24,101.24,101.08,101.13,46392.045772039535,62.855,62.855,62.7557,62.7868,46392.0458
2012-02-28 15:35:00,101.15,101.31,101.15,101.26,57755.490691482926,62.7992,62.8985,62.7992,62.8675,57755.4907
2012-02-28 15:40:00,101.25,101.37,101.24,101.31,66825.39626938729,62.8613,62.9358,62.855,62.8985,66825.3963
2012-02-28 15:45:00,101.3,101.32,101.19,101.24,81212.14304813213,62.8923,62.9047,62.824,62.855,81212.143
2012-02-28 15:50:00,101.23,101.33,101.17,101.26,106441.0758050615,62.8488,62.9109,62.8116,62.8675,106441.0758
2012-02-28 15:55:00,101.28,101.29,101.13,101.16,111132.40627639134,62.8799,62.8861,62.7868,62.8054,111132.4063
2012-02-29 09:30:00,101.08,101.64,100.96,101.17,82984.4234484123,62.7557,63.1034,62.6812,62.8116,82984.4234
2012-02-29 09:35:00,101.25,101.35,101.09,101.11,37843.39913539405,62.8613,62.9233,62.7619,62.7743,37843.3991
2012-02-29 09:40:00,101.1,101.42,101.02,101.38,32213.80256979824,62.7681,62.9668,62.7185,62.942,32213.8026
2012-02-29 09:45:00,101.4,101.89,101.31,101.77,89031.0271670152,62.9544,63.2586,62.8985,63.1841,89031.0272
2012-02-29 09:50:00,101.77,101.9,101.7,101.75,43785.75106574518,63.1841,63.2648,63.1406,63.1717,43785.7511
2012-02-29 09:55:00,101.73,101.9,101.66,101.88,41596.46351245792,63.1593,63.2648,63.1158,63.2524,41596.4635
2012-02-29 10:00:00,101.89,101.98,101.37,101.51,77459.07867106826,63.2586,63.3145,62.9358,63.0227,77459.0787
2012-02-29 10:05:00,101.51,101.51,101.25,101.4,59527.77109176309,63.0227,63.0227,62.8613,62.9544,59527.7711
2012-02-29 10:10:00,101.41,101.48,101.3,101.4,48372.82974882325,62.9606,63.004,62.8923,62.9544,48372.8297
2012-02-29 10:15:00,101.38,101.4,101.14,101.16,49206.84405483744,62.942,62.9544,62.793,62.8054,49206.8441
2012-02-29 10:20:00,101.21,101.25,100.99,101.25,60987.29612728793,62.8364,62.8613,62.6998,62.8613,60987.2961
2012-02-29 10:25:00,101.24,101.47,101.19,101.43,48372.82974882325,62.855,62.9978,62.824,62.973,48372.8297
2012-02-29 10:30:00,101.38,101.38,101.02,101.1,52230.14591413889,62.942,62.942,62.7185,62.7681,52230.1459
2012-02-29 10:35:00,101.12,101.17,100.74,101.02,41804.96708896147,62.7805,62.8116,62.5446,62.7185,41804.9671
2012-02-29 10:40:00,101.02,101.02,100.48,100.52,76520.81257680229,62.7185,62.7185,62.3832,62.408,76520.8126
2012-02-29 10:45:00,100.54,100.54,99.99,100.04,74957.03575302567,62.4204,62.4204,62.079,62.11,74957.0358
2012-02-29 10:50:00,100.04,100.27,99.88,100.27,75478.29469428454,62.11,62.2528,62.0107,62.2528,75478.2947
2012-02-29 10:55:00,100.3,100.61,100.2,100.61,37009.38482937985,62.2714,62.4639,62.2094,62.4639,37009.3848
2012-02-29 11:00:00,100.66,100.74,100.55,100.57,34298.83833483372,62.4949,62.5446,62.4267,62.4391,34298.8383
2012-02-29 11:05:00,100.6,100.74,100.45,100.65,36279.62231161744,62.4577,62.5446,62.3646,62.4887,36279.6223
2012-02-29 11:10:00,100.66,100.9,100.64,100.82,73601.76250575262,62.4949,62.644,62.4825,62.5943,73601.7625
2012-02-29 11:15:00,100.83,101.0,100.79,100.89,30858.529322525173,62.6005,62.706,62.5757,62.6377,30858.5293
2012-02-29 11:20:00,100.89,100.89,100.43,100.58,40970.95278294728,62.6377,62.6377,62.3522,62.4453,40970.9528
2012-02-29 11:25:00,100.58,100.78,100.55,100.61,150748.08581206555,62.4453,62.5695,62.4267,62.4639,150748.0858
2012-02-29 11:30:00,100.57,100.68,100.39,100.62,76520.81257680229,62.4391,62.5074,62.3273,62.4701,76520.8126
2012-02-29 11:35:00,100.63,100.81,100.48,100.78,87780.00570799391,62.4763,62.5881,62.3832,62.5695,87780.0057
2012-02-29 11:40:00,100.79,100.83,100.54,100.62,124893.64232562554,62.5757,62.6005,62.4204,62.4701,124893.6423
2012-02-29 11:45:00,100.61,100.84,100.56,100.8,50666.36909036228,62.4639,62.6067,62.4329,62.5819,50666.3691
2012-02-29 11:50:00,100.81,100.96,100.75,100.86,27418.220310216624,62.5881,62.6812,62.5508,62.6191,27418.2203
2012-02-29 11:55:00,100.85,101.06,100.84,101.0,28356.48640448259,62.6129,62.7433,62.6067,62.706,28356.4864
2012-02-29 12:00:00,100.98,101.21,100.97,101.01,53272.66379665664,62.6936,62.8364,62.6874,62.7122,53272.6638
2012-02-29 12:05:00,101.01,101.16,100.84,101.13,18765.32188531936,62.7122,62.8054,62.6067,62.7868,18765.3219
2012-02-29 12:10:00,101.07,101.2,101.04,101.16,11884.703860702262,62.7495,62.8302,62.7309,62.8054,11884.7039
2012-02-29 12:15:00,101.16,101.31,101.16,101.27,20016.34334434065,62.8054,62.8985,62.8054,62.8737,20016.3433
2012-02-29 12:20:00,101.22,101.26,101.15,101.22,11884.703860702262,62.8426,62.8675,62.7992,62.8426,11884.7039
2012-02-29 12:25:00,101.22,101.29,101.16,101.2,14282.49499049307,62.8426,62.8861,62.8054,62.8302,14282.495
2012-02-29 12:30:00,101.23,101.25,100.99,101.08,18869.573673571136,62.8488,62.8613,62.6998,62.7557,18869.5737
2012-02-29 12:35:00,101.02,101.23,101.02,101.18,14386.746778744844,62.7185,62.8488,62.7185,62.8178,14386.7468
2012-02-29 12:40:00,101.18,101.21,100.86,100.95,37739.14734714227,62.8178,62.8364,62.6191,62.675,37739.1473
2012-02-29 12:45:00,100.91,101.02,100.78,100.78,25228.932756929367,62.6502,62.7185,62.5695,62.5695,25228.9328
2012-02-29 12:50:00,100.81,100.99,100.79,100.87,21892.87553287259,62.5881,62.6998,62.5757,62.6253,21892.8755
2012-02-29 12:55:00,100.88,100.92,100.78,100.8,45036.77252476647,62.6315,62.6564,62.5695,62.5819,45036.7725
2012-02-29 13:00:00,100.82,100.89,100.63,100.65,37113.63661763163,62.5943,62.6377,62.4763,62.4887,37113.6366
2012-02-29 13:05:00,100.65,100.66,100.57,100.6,41804.96708896147,62.4887,62.4949,62.4391,62.4577,41804.9671
2012-02-29 13:10:00,100.58,100.65,100.52,100.52,30858.529322525173,62.4453,62.4887,62.408,62.408,30858.5293
2012-02-29 13:15:00,100.49,100.68,100.38,100.46,40449.69384168841,62.3894,62.5074,62.3211,62.3708,40449.6938
2012-02-29 13:20:00,100.42,100.64,100.41,100.57,18452.56652056404,62.3459,62.4825,62.3397,62.4391,18452.5665
2012-02-29 13:25:00,100.57,100.76,100.57,100.6,30128.76680476276,62.4391,62.557,62.4391,62.4577,30128.7668
2012-02-29 13:30:00,100.59,100.77,100.52,100.77,43368.743912738086,62.4515,62.5632,62.408,62.5632,43368.7439
2012-02-29 13:35:00,100.78,100.98,100.78,100.81,46704.80113679486,62.5695,62.6936,62.5695,62.5881,46704.8011
2012-02-29 13:40:00,100.8,101.04,100.78,100.95,29503.25607525211,62.5819,62.7309,62.5695,62.675,29503.2561
2012-02-29 13:45:00,100.97,101.18,100.8,101.04,61717.05864505035,62.6874,62.8178,62.5819,62.7309,61717.0586
2012-02-29 13:50:00,101.09,101.09,100.69,100.72,57859.74247973471,62.7619,62.7619,62.5136,62.5322,57859.7425
2012-02-29 13:55:00,100.72,100.96,100.7,100.87,50770.620878614056,62.5322,62.6812,62.5198,62.6253,50770.6209
2012-02-29 14:00:00,100.87,100.94,100.8,100.93,19807.839767837104,62.6253,62.6688,62.5819,62.6626,19807.8398
2012-02-29 14:05:00,100.95,101.12,100.95,101.02,36592.37767637276,62.675,62.7805,62.675,62.7185,36592.3777
2012-02-29 14:10:00,101.02,101.18,100.91,100.91,25124.680968677592,62.7185,62.8178,62.6502,62.6502,25124.681
2012-02-29 14:15:00,100.93,100.94,100.74,100.79,49415.34763134099,62.6626,62.6688,62.5446,62.5757,49415.3476
2012-02-29 14:20:00,100.79,100.81,100.59,100.61,32526.557934553563,62.5757,62.5881,62.4515,62.4639,32526.5579
2012-02-29 14:25:00,100.61,100.63,100.52,100.55,73601.76250575262,62.4639,62.4763,62.408,62.4267,73601.7625
2012-02-29 14:30:00,100.57,100.62,100.24,100.25,65053.115869107125,62.4391,62.4701,62.2342,62.2404,65053.1159
2012-02-29 14:35:00,100.25,100.44,100.25,100.33,37947.65092364582,62.2404,62.3584,62.2404,62.2901,37947.6509
2012-02-29 14:40:00,100.31,100.32,100.16,100.17,71099.71958771003,62.2777,62.2839,62.1845,62.1907,71099.7196
2012-02-29 14:45:00,100.16,100.19,100.08,100.18,68493.42488141567,62.1845,62.2031,62.1349,62.1969,68493.4249
2012-02-29 14:50:00,100.17,100.38,100.17,100.37,41909.21887721324,62.1907,62.3211,62.1907,62.3149,41909.2189
2012-02-29 14:55:00,100.36,100.47,100.31,100.47,39302.92417091889,62.3087,62.377,62.2777,62.377,39302.9242
2012-02-29 15:00:00,100.47,100.47,100.28,100.28,42013.47066546501,62.377,62.377,62.259,62.259,42013.4707
2012-02-29 15:05:00,100.31,100.44,100.27,100.34,34403.0901230855,62.2777,62.3584,62.2528,62.2963,34403.0901
2012-02-29 15:10:00,100.34,100.61,100.32,100.61,45766.53504252889,62.2963,62.4639,62.2839,62.4639,45766.535
2012-02-29 15:15:00,100.62,100.65,100.37,100.42,50562.117302110506,62.4701,62.4887,62.3149,62.3459,50562.1173
2012-02-29 15:20:00,100.4,100.42,100.3,100.31,51396.1316081247,62.3335,62.3459,62.2714,62.2777,51396.1316
2012-02-29 15:25:00,100.31,100.32,100.12,100.12,95703.14161512876,62.2777,62.2839,62.1597,62.1597,95703.1416
2012-02-29 15:30:00,100.11,100.22,100.07,100.12,89760.78968477761,62.1535,62.2218,62.1286,62.1597,89760.7897
2012-02-29 15:35:00,100.11,100.12,99.81,99.94,91324.56650855424,62.1535,62.1597,61.9672,62.0479,91324.5665
2012-02-29 15:40:00,99.94,100.31,99.92,100.24,94973.37909736633,62.0479,62.2777,62.0355,62.2342,94973.3791
2012-02-29 15:45:00,100.23,100.58,100.19,100.53,98309.43632142313,62.228,62.4453,62.2031,62.4142,98309.4363
2012-02-29 15:50:00,100.54,100.55,100.23,100.32,150643.83402381378,62.4204,62.4267,62.228,62.2839,150643.834
2012-02-29 15:55:00,100.31,100.33,100.11,100.11,284920.137292099,62.2777,62.2901,62.1535,62.1535,284920.1373
2012-03-01 09:30:00,100.52,101.02,100.43,100.69,60361.78539777728,62.408,62.7185,62.3522,62.5136,60361.7854
2012-03-01 09:35:00,100.63,100.63,100.35,100.47,33569.0758170713,62.4763,62.4763,62.3025,62.377,33569.0758
2012-03-01 09:40:00,100.48,100.82,100.43,100.54,33569.0758170713,62.3832,62.5943,62.3522,62.4204,33569.0758
2012-03-01 09:45:00,100.51,100.86,100.47,100.76,35445.608005603244,62.4018,62.6191,62.377,62.557,35445.608
2012-03-01 09:50:00,100.73,101.02,100.73,100.93,32526.557934553563,62.5384,62.7185,62.5384,62.6626,32526.5579
2012-03-01 09:55:00,100.9,101.03,100.77,100.92,33464.82402881953,62.644,62.7247,62.5632,62.6564,33464.824
2012-03-01 10:00:00,100.9,100.9,100.24,100.38,59319.26751525954,62.644,62.644,62.2342,62.3211,59319.2675
2012-03-01 10:05:00,100.38,100.59,100.29,100.55,44828.26894826292,62.3211,62.4515,62.2652,62.4267,44828.2689
2012-03-01 10:10:00,100.54,100.78,100.52,100.72,38573.16165315647,62.4204,62.5695,62.408,62.5322,38573.1617
2012-03-01 10:15:00,100.66,100.78,100.49,100.51,25854.44348644001,62.4949,62.5695,62.3894,62.4018,25854.4435
2012-03-01 10:20:00,100.51,100.77,100.51,100.64,30545.77395776985,62.4018,62.5632,62.4018,62.4825,30545.774
2012-03-01 10:25:00,100.57,100.73,100.55,100.7,68076.41772840857,62.4391,62.5384,62.4267,62.5198,68076.4177
2012-03-01 10:30:00,100.66,100.72,100.48,100.53,35549.859793855016,62.4949,62.5322,62.3832,62.4142,35549.8598
2012-03-01 10:35:00,100.55,100.55,100.06,100.09,61821.310433302126,62.4267,62.4267,62.1224,62.1411,61821.3104
2012-03-01 10:40:00,100.08,100.08,99.84,99.84,34298.83833483372,62.1349,62.1349,61.9859,61.9859,34298.8383
2012-03-01 10:45:00,99.84,99.98,99.77,99.94,41283.7081477026,61.9859,62.0728,61.9424,62.0479,41283.7081
2012-03-01 10:50:00,99.9,99.95,99.7,99.7,45245.27610127002,62.0231,62.0541,61.8989,61.8989,45245.2761
2012-03-01 10:55:00,99.72,99.86,99.72,99.8,57234.231750224055,61.9113,61.9983,61.9113,61.961,57234.2318
2012-03-01 11:00:00,99.76,99.8,99.66,99.7,54315.18167917438,61.9362,61.961,61.8741,61.8989,54315.1817
2012-03-01 11:05:00,99.71,99.72,99.44,99.45,43264.49212448631,61.9051,61.9113,61.7375,61.7437,43264.4921
2012-03-01 11:10:00,99.45,99.59,99.3,99.3,67450.90699889793,61.7437,61.8306,61.6506,61.6506,67450.907
2012-03-01 11:15:00,99.29,99.56,99.26,99.4,82463.16450715343,61.6444,61.812,61.6258,61.7127,82463.1645
2012-03-01 11:20:00,99.4,99.46,99.31,99.34,46809.05292504664,61.7127,61.7499,61.6568,61.6754,46809.0529
2012-03-01 11:25:00,99.37,99.49,99.29,99.42,45975.03861903244,61.6941,61.7686,61.6444,61.7251,45975.0386
2012-03-01 11:30:00,99.43,99.48,99.35,99.42,56712.97280896518,61.7313,61.7623,61.6816,61.7251,56712.9728
2012-03-01 11:35:00,99.44,99.52,99.37,99.42,50353.61372560696,61.7375,61.7872,61.6941,61.7251,50353.6137
2012-03-01 11:40:00,99.42,99.66,99.38,99.59,55461.9513499439,61.7251,61.8741,61.7003,61.8306,55461.9513
2012-03-01 11:45:00,99.59,99.74,99.56,99.72,32318.054358050013,61.8306,61.9238,61.812,61.9113,32318.0544
2012-03-01 11:50:00,99.75,99.88,99.66,99.76,35445.608005603244,61.93,62.0107,61.8741,61.9362,35445.608
2012-03-01 11:55:00,99.76,99.95,99.75,99.91,15533.516449514362,61.9362,62.0541,61.93,62.0293,15533.5164
2012-03-01 12:00:00,99.91,100.03,99.86,99.93,29294.75249874856,62.0293,62.1038,61.9983,62.0417,29294.7525
2012-03-01 12:05:00,99.91,100.03,99.88,100.01,10529.430613429198,62.0293,62.1038,62.0107,62.0914,10529.4306
2012-03-01 12:10:00,100.0,100.11,100.0,100.04,17722.804002801622,62.0852,62.1535,62.0852,62.11,17722.804
2012-03-01 12:15:00,100.04,100.12,100.02,100.02,19495.084403081783,62.11,62.1597,62.0976,62.0976,19495.0844
2012-03-01 12:20:00,100.06,100.31,100.02,100.15,48164.3261723197,62.1224,62.2777,62.0976,62.1783,48164.3262
2012-03-01 12:25:00,100.12,100.2,100.02,100.11,68701.92845791922,62.1597,62.2094,62.0976,62.1535,68701.9285
2012-03-01 12:30:00,100.11,100.22,100.08,100.08,75269.791117781,62.1535,62.2218,62.1349,62.1349,75269.7911
2012-03-01 12:35:00,100.08,100.37,100.08,100.37,43890.00285399696,62.1349,62.3149,62.1349,62.3149,43890.0029
2012-03-01 12:40:00,100.38,100.39,100.25,100.29,13656.984260982425,62.3211,62.3273,62.2404,62.2652,13656.9843
2012-03-01 12:45:00,100.29,100.39,100.28,100.36,27313.96852196485,62.2652,62.3273,62.259,62.3087,27313.9685
2012-03-01 12:50:00,100.32,100.54,100.32,100.41,36279.62231161744,62.2839,62.4204,62.2839,62.3397,36279.6223
2012-03-01 12:55:00,100.41,100.44,100.29,100.32,16471.78254378033,62.3397,62.3584,62.2652,62.2839,16471.7825
2012-03-01 13:00:00,100.32,100.39,100.29,100.31,21997.127321124364,62.2839,62.3273,62.2652,62.2777,21997.1273
2012-03-01 13:05:00,100.32,100.37,100.26,100.27,27939.47925147549,62.2839,62.3149,62.2466,62.2528,27939.4793
2012-03-01 13:10:00,100.31,100.33,100.22,100.24,31171.2846872805,62.2777,62.2901,62.2218,62.2342,31171.2847
2012-03-01 13:15:00,100.22,100.29,100.21,100.25,24394.91845091517,62.2218,62.2652,62.2156,62.2404,24394.9185
2012-03-01 13:20:00,100.25,100.67,100.25,100.67,121349.0815250652,62.2404,62.5012,62.2404,62.5012,121349.0815
2012-03-01 13:25:00,100.67,100.82,100.65,100.79,55878.95850295099,62.5012,62.5943,62.4887,62.5757,55878.9585
2012-03-01 13:30:00,100.78,101.03,100.74,100.99,89448.0343200223,62.5695,62.7247,62.5446,62.6998,89448.0343
2012-03-01 13:35:00,100.96,101.01,100.9,100.98,28981.99713399324,62.6812,62.7122,62.644,62.6936,28981.9971
2012-03-01 13:40:00,100.97,101.12,100.9,100.93,53585.41916141196,62.6874,62.7805,62.644,62.6626,53585.4192
2012-03-01 13:45:00,100.93,100.94,100.72,100.77,31171.2846872805,62.6626,62.6688,62.5322,62.5632,31171.2847
2012-03-01 13:50:00,100.77,100.78,100.72,100.72,21163.11301511017,62.5632,62.5695,62.5322,62.5322,21163.113
2012-03-01 13:55:00,100.72,100.75,100.7,100.73,33360.57224056776,62.5322,62.5508,62.5198,62.5384,33360.5722
2012-03-01 14:00:00,100.74,100.79,100.71,100.76,28252.234616230817,62.5446,62.5757,62.526,62.557,28252.2346
2012-03-01 14:05:00,100.77,100.85,100.74,100.85,22622.63805063501,62.5632,62.6129,62.5446,62.6129,22622.6381
2012-03-01 14:10:00,100.85,100.85,100.68,100.7,28356.48640448259,62.6129,62.6129,62.5074,62.5198,28356.4864
2012-03-01 14:15:00,100.68,100.81,100.68,100.72,22831.14162713856,62.5074,62.5881,62.5074,62.5322,22831.1416
2012-03-01 14:20:00,100.72,100.77,100.64,100.66,40762.44920644373,62.5322,62.5632,62.4825,62.4949,40762.4492
2012-03-01 14:25:00,100.66,100.75,100.66,100.69,32005.29899329469,62.4949,62.5508,62.4949,62.5136,32005.299
2012-03-01 14:30:00,100.69,100.72,100.63,100.64,65574.37481036599,62.5136,62.5322,62.4763,62.4825,65574.3748
2012-03-01 14:35:00,100.63,100.65,100.49,100.54,19078.07725007469,62.4763,62.4887,62.3894,62.4204,19078.0773
2012-03-01 14:40:00,100.53,100.56,100.43,100.55,31275.53647553227,62.4142,62.4329,62.3522,62.4267,31275.5365
2012-03-01 14:45:00,100.54,100.59,100.48,100.58,31379.788263784045,62.4204,62.4515,62.3832,62.4453,31379.7883
2012-03-01 14:50:00,100.57,100.57,100.37,100.48,38051.9027118976,62.4391,62.4391,62.3149,62.3832,38051.9027
2012-03-01 14:55:00,100.48,100.54,100.43,100.43,21788.62374462081,62.3832,62.4204,62.3522,62.3522,21788.6237
2012-03-01 15:00:00,100.46,100.59,100.46,100.51,75269.791117781,62.3708,62.4515,62.3708,62.4018,75269.7911
2012-03-01 15:05:00,100.52,100.53,100.4,100.42,24082.16308615985,62.408,62.4142,62.3335,62.3459,24082.1631
2012-03-01 15:10:00,100.42,100.48,100.31,100.37,55566.20313819567,62.3459,62.3832,62.2777,62.3149,55566.2031
2012-03-01 15:15:00,100.36,100.55,100.29,100.35,66721.14448113552,62.3087,62.4267,62.2652,62.3025,66721.1445
2012-03-01 15:20:00,100.35,100.41,100.25,100.28,55983.21029120277,62.3025,62.3397,62.2404,62.259,55983.2103
2012-03-01 15:25:00,100.28,100.49,100.26,100.46,49936.60657259986,62.259,62.3894,62.2466,62.3708,49936.6066
2012-03-01 15:30:00,100.43,100.55,100.26,100.41,67346.65521064616,62.3522,62.4267,62.2466,62.3397,67346.6552
2012-03-01 15:35:00,100.43,100.45,100.21,100.39,54732.18883218148,62.3522,62.3646,62.2156,62.3273,54732.1888
2012-03-01 15:40:00,100.39,100.49,100.3,100.38,79127.10728309664,62.3273,62.3894,62.2714,62.3211,79127.1073
2012-03-01 15:45:00,100.39,100.55,100.39,100.48,110089.8883938736,62.3273,62.4267,62.3273,62.3832,110089.8884
2012-03-01 15:50:00,100.49,100.65,100.47,100.63,93618.10585009328,62.3894,62.4887,62.377,62.4763,93618.1059
2012-03-01 15:55:00,100.62,100.72,100.48,100.61,142512.19454017538,62.4701,62.5322,62.3832,62.4639,142512.1945
2012-03-02 09:30:00,100.24,100.33,100.02,100.32,58589.50499749712,62.2342,62.2901,62.0976,62.2839,58589.505
2012-03-02 09:35:00,100.3,100.43,100.24,100.37,79961.12158911084,62.2714,62.3522,62.2342,62.3149,79961.1216
2012-03-02 09:40:00,100.36,100.43,100.08,100.13,75374.04290603277,62.3087,62.3522,62.1349,62.1659,75374.0429
2012-03-02 09:45:00,100.13,100.18,99.8,99.9,70682.71243470293,62.1659,62.1969,61.961,62.0231,70682.7124
2012-03-02 09:50:00,99.85,100.03,99.8,100.01,49936.60657259986,61.9921,62.1038,61.961,62.0914,49936.6066
2012-03-02 09:55:00,100.0,100.0,99.67,99.78,21684.371956369043,62.0852,62.0852,61.8803,61.9486,21684.372
2012-03-02 10:00:00,99.79,99.81,99.6,99.65,27730.97567497195,61.9548,61.9672,61.8368,61.8679,27730.9757
2012-03-02 10:05:00,99.62,99.7,99.47,99.58,41179.45635945082,61.8493,61.8989,61.7561,61.8244,41179.4564
2012-03-02 10:10:00,99.58,99.72,99.58,99.64,55461.9513499439,61.8244,61.9113,61.8244,61.8617,55461.9513
2012-03-02 10:15:00,99.65,99.84,99.64,99.81,52125.89412588712,61.8679,61.9859,61.8617,61.9672,52125.8941
2012-03-02 10:20:00,99.81,100.02,99.8,99.84,75895.30184729164,61.9672,62.0976,61.961,61.9859,75895.3018
2012-03-02 10:25:00,99.84,100.05,99.84,99.9,50979.124455117606,61.9859,62.1162,61.9859,62.0231,50979.1245
2012-03-02 10:30:00,99.87,99.92,99.7,99.73,18452.56652056404,62.0045,62.0355,61.8989,61.9176,18452.5665
2012-03-02 10:35:00,99.75,99.79,99.57,99.57,19390.832614830008,61.93,61.9548,61.8182,61.8182,19390.8326
2012-03-02 10:40:00,99.61,99.74,99.61,99.71,13031.47353147178,61.8431,61.9238,61.8431,61.9051,13031.4735
2012-03-02 10:45:00,99.74,99.84,99.69,99.81,23352.40056839743,61.9238,61.9859,61.8927,61.9672,23352.4006
2012-03-02 10:50:00,99.78,100.29,99.77,100.24,94556.37194435924,61.9486,62.2652,61.9424,62.2342,94556.3719
2012-03-02 10:55:00,100.24,100.29,100.07,100.07,43681.49927749341,62.2342,62.2652,62.1286,62.1286,43681.4993
2012-03-02 11:00:00,100.07,100.16,100.0,100.09,31692.54362853937,62.1286,62.1845,62.0852,62.1411,31692.5436
2012-03-02 11:05:00,100.14,100.2,100.07,100.19,26688.457792454206,62.1721,62.2094,62.1286,62.2031,26688.4578
2012-03-02 11:10:00,100.2,100.21,100.15,100.18,27522.4720984684,62.2094,62.2156,62.1783,62.1969,27522.4721
2012-03-02 11:15:00,100.15,100.18,100.0,100.01,33673.32760532308,62.1783,62.1969,62.0852,62.0914,33673.3276
2012-03-02 11:20:00,100.01,100.21,100.0,100.2,14595.250355248394,62.0914,62.2156,62.0852,62.2094,14595.2504
2012-03-02 11:25:00,100.2,100.21,100.12,100.12,14595.250355248394,62.2094,62.2156,62.1597,62.1597,14595.2504
2012-03-02 11:30:00,100.12,100.13,100.04,100.1,16576.034332032104,62.1597,62.1659,62.11,62.1473,16576.0343
2012-03-02 11:35:00,100.06,100.07,99.97,100.02,13761.2360492342,62.1224,62.1286,62.0666,62.0976,13761.236
2012-03-02 11:40:00,100.02,100.04,99.86,99.89,59944.77824477019,62.0976,62.11,61.9983,62.0169,59944.7782
2012-03-02 11:45:00,99.89,99.91,99.74,99.88,35237.104429099694,62.0169,62.0293,61.9238,62.0107,35237.1044
2012-03-02 11:50:00,99.84,99.88,99.78,99.84,15012.25750825549,61.9859,62.0107,61.9486,61.9859,15012.2575
2012-03-02 11:55:00,99.82,100.03,99.78,100.01,30962.78111077695,61.9734,62.1038,61.9486,62.0914,30962.7811
2012-03-02 12:00:00,100.02,100.1,99.94,100.06,19182.32903832646,62.0976,62.1473,62.0479,62.1224,19182.329
2012-03-02 12:05:00,100.05,100.15,99.96,100.15,12301.71101370936,62.1162,62.1783,62.0604,62.1783,12301.711
2012-03-02 12:10:00,100.15,100.15,100.02,100.1,18244.062944060493,62.1783,62.1783,62.0976,62.1473,18244.0629
2012-03-02 12:15:00,100.14,100.15,99.94,100.02,17097.293273290976,62.1721,62.1783,62.0479,62.0976,17097.2933
2012-03-02 12:20:00,100.02,100.04,99.82,99.85,21475.868379865493,62.0976,62.11,61.9734,61.9921,21475.8684
2012-03-02 12:25:00,99.9,99.98,99.85,99.93,8444.394848393713,62.0231,62.0728,61.9921,62.0417,8444.3948
2012-03-02 12:30:00,99.95,100.11,99.88,100.03,20329.09870909597,62.0541,62.1535,62.0107,62.1038,20329.0987
2012-03-02 12:35:00,100.03,100.08,99.97,100.06,15533.516449514362,62.1038,62.1349,62.0666,62.1224,15533.5164
2012-03-02 12:40:00,100.09,100.2,100.08,100.2,11988.955648954035,62.1411,62.2094,62.1349,62.2094,11988.9556
2012-03-02 12:45:00,100.18,100.21,100.1,100.19,28252.234616230817,62.1969,62.2156,62.1473,62.2031,28252.2346
2012-03-02 12:50:00,100.21,100.24,100.08,100.15,16680.28612028388,62.2156,62.2342,62.1349,62.1783,16680.2861
2012-03-02 12:55:00,100.15,100.15,100.05,100.06,20746.105862103075,62.1783,62.1783,62.1162,62.1224,20746.1059
2012-03-02 13:00:00,100.05,100.08,99.91,100.01,37113.63661763163,62.1162,62.1349,62.0293,62.0914,37113.6366
2012-03-02 13:05:00,100.03,100.04,99.86,99.91,28981.99713399324,62.1038,62.11,61.9983,62.0293,28981.9971
2012-03-02 13:10:00,99.92,99.96,99.84,99.93,48685.58511357857,62.0355,62.0604,61.9859,62.0417,48685.5851
2012-03-02 13:15:00,99.87,99.88,99.67,99.73,36071.11873511389,62.0045,62.0107,61.8803,61.9176,36071.1187
2012-03-02 13:20:00,99.73,99.75,99.61,99.7,23769.407721404525,61.9176,61.93,61.8431,61.8989,23769.4077
2012-03-02 13:25:00,99.71,99.79,99.66,99.74,32526.557934553563,61.9051,61.9548,61.8741,61.9238,32526.5579
2012-03-02 13:30:00,99.74,99.84,99.69,99.69,16367.530755528556,61.9238,61.9859,61.8927,61.8927,16367.5308
2012-03-02 13:35:00,99.69,99.8,99.69,99.75,18035.559367556943,61.8927,61.961,61.8927,61.93,18035.5594
2012-03-02 13:40:00,99.76,99.86,99.71,99.86,17305.796849794522,61.9362,61.9983,61.9051,61.9983,17305.7968
2012-03-02 13:45:00,99.86,99.87,99.76,99.83,19599.33619133356,61.9983,62.0045,61.9362,61.9796,19599.3362
2012-03-02 13:50:00,99.81,99.84,99.77,99.84,70369.95706994762,61.9672,61.9859,61.9424,61.9859,70369.9571
2012-03-02 13:55:00,99.82,100.06,99.81,100.06,16471.78254378033,61.9734,62.1224,61.9672,62.1224,16471.7825
2012-03-02 14:00:00,100.08,100.26,100.07,100.23,25020.429180425817,62.1349,62.2466,62.1286,62.228,25020.4292
2012-03-02 14:05:00,100.26,100.26,100.08,100.15,17305.796849794522,62.2466,62.2466,62.1349,62.1783,17305.7968
2012-03-02 14:10:00,100.16,100.17,100.05,100.14,20537.602285599525,62.1845,62.1907,62.1162,62.1721,20537.6023
2012-03-02 14:15:00,100.18,100.26,100.11,100.26,20746.105862103075,62.1969,62.2466,62.1535,62.2466,20746.1059
2012-03-02 14:20:00,100.26,100.26,100.02,100.07,30754.2775342734,62.2466,62.2466,62.0976,62.1286,30754.2775
2012-03-02 14:25:00,100.09,100.12,99.98,100.02,19807.839767837104,62.1411,62.1597,62.0728,62.0976,19807.8398
2012-03-02 14:30:00,100.04,100.04,99.84,99.85,23039.645203642107,62.11,62.11,61.9859,61.9921,23039.6452
2012-03-02 14:35:00,99.85,99.96,99.84,99.94,15116.509296507264,61.9921,62.0604,61.9859,62.0479,15116.5093
2012-03-02 14:40:00,99.94,100.03,99.94,100.02,31484.04005203582,62.0479,62.1038,62.0479,62.0976,31484.0401
2012-03-02 14:45:00,100.01,100.17,99.99,100.13,25854.44348644001,62.0914,62.1907,62.079,62.1659,25854.4435
2012-03-02 14:50:00,100.13,100.28,100.13,100.18,37739.14734714227,62.1659,62.259,62.1659,62.1969,37739.1473
2012-03-02 14:55:00,100.17,100.29,100.16,100.26,26062.94706294356,62.1907,62.2652,62.1845,62.2466,26062.9471
2012-03-02 15:00:00,100.24,100.33,100.23,100.26,31588.291840287595,62.2342,62.2901,62.228,62.2466,31588.2918
2012-03-02 15:05:00,100.27,100.28,100.15,100.22,28460.738192734367,62.2528,62.259,62.1783,62.2218,28460.7382
2012-03-02 15:10:00,100.23,100.27,100.2,100.23,28252.234616230817,62.228,62.2528,62.2094,62.228,28252.2346
2012-03-02 15:15:00,100.24,100.28,100.11,100.11,20746.105862103075,62.2342,62.259,62.1535,62.1535,20746.1059
2012-03-02 15:20:00,100.12,100.24,100.1,100.23,20537.602285599525,62.1597,62.2342,62.1473,62.228,20537.6023
2012-03-02 15:25:00,100.23,100.33,100.19,100.28,24811.925603922267,62.228,62.2901,62.2031,62.259,24811.9256
2012-03-02 15:30:00,100.29,100.44,100.28,100.37,53689.67094966373,62.2652,62.3584,62.259,62.3149,53689.6709
2012-03-02 15:35:00,100.38,100.38,100.03,100.07,61821.310433302126,62.3211,62.3211,62.1038,62.1286,61821.3104
2012-03-02 15:40:00,100.08,100.18,100.08,100.11,48060.07438406792,62.1349,62.1969,62.1349,62.1535,48060.0744
2012-03-02 15:45:00,100.12,100.21,99.95,100.09,96120.14876813584,62.1597,62.2156,62.0541,62.1411,96120.1488
2012-03-02 15:50:00,100.11,100.26,100.09,100.23,108317.60799359344,62.1535,62.2466,62.1411,62.228,108317.608
2012-03-02 15:55:00,100.23,100.24,100.1,100.14,125519.15305513618,62.228,62.2342,62.1473,62.1721,125519.1531
2012-03-05 09:30:00,99.87,100.17,99.84,100.03,57129.97996197228,62.0045,62.1907,61.9859,62.1038,57129.98
2012-03-05 09:35:00,99.95,99.98,99.65,99.72,37739.14734714227,62.0541,62.0728,61.8679,61.9113,37739.1473
2012-03-05 09:40:00,99.73,99.77,99.39,99.39,33047.81687581243,61.9176,61.9424,61.7065,61.7065,33047.8169
2012-03-05 09:45:00,99.4,99.42,99.12,99.27,33569.0758170713,61.7127,61.7251,61.5388,61.632,33569.0758
2012-03-05 09:50:00,99.19,99.26,99.05,99.13,26688.457792454206,61.5823,61.6258,61.4954,61.545,26688.4578
2012-03-05 09:55:00,99.18,99.35,99.11,99.16,24603.42202741872,61.5761,61.6816,61.5326,61.5637,24603.422
2012-03-05 10:00:00,99.22,99.43,99.08,99.28,92262.8326028202,61.6009,61.7313,61.514,61.6382,92262.8326
2012-03-05 10:05:00,99.3,99.34,99.2,99.22,21163.11301511017,61.6506,61.6754,61.5885,61.6009,21163.113
2012-03-05 10:10:00,99.21,99.24,99.05,99.11,18348.314732312265,61.5947,61.6133,61.4954,61.5326,18348.3147
2012-03-05 10:15:00,99.11,99.13,98.77,98.8,32526.557934553563,61.5326,61.545,61.3215,61.3402,32526.5579
2012-03-05 10:20:00,98.77,98.8,98.36,98.36,48372.82974882325,61.3215,61.3402,61.067,61.067,48372.8297
2012-03-05 10:25:00,98.38,98.43,98.28,98.41,51187.62803162115,61.0794,61.1104,61.0173,61.098,51187.628
2012-03-05 10:30:00,98.39,98.62,98.27,98.62,33464.82402881953,61.0856,61.2284,61.0111,61.2284,33464.824
2012-03-05 10:35:00,98.62,98.66,98.44,98.48,29294.75249874856,61.2284,61.2532,61.1167,61.1415,29294.7525
2012-03-05 10:40:00,98.48,98.74,98.47,98.66,20329.09870909597,61.1415,61.3029,61.1353,61.2532,20329.0987
2012-03-05 10:45:00,98.65,98.78,98.56,98.78,37217.8884058834,61.247,61.3277,61.1912,61.3277,37217.8884
2012-03-05 10:50:00,98.79,99.06,98.79,98.94,38990.168806163565,61.334,61.5016,61.334,61.4271,38990.1688
2012-03-05 10:55:00,98.94,98.94,98.73,98.75,17097.293273290976,61.4271,61.4271,61.2967,61.3091,17097.2933
2012-03-05 11:00:00,98.83,98.87,98.47,98.47,47434.56365455728,61.3588,61.3836,61.1353,61.1353,47434.5637
2012-03-05 11:05:00,98.48,98.9,98.48,98.9,41492.21172420615,61.1415,61.4023,61.1415,61.4023,41492.2117
2012-03-05 11:10:00,98.9,98.91,98.69,98.69,20641.8540738513,61.4023,61.4085,61.2719,61.2719,20641.8541
2012-03-05 11:15:00,98.69,98.72,98.46,98.54,21371.61659161372,61.2719,61.2905,61.1291,61.1787,21371.6166
2012-03-05 11:20:00,98.57,98.65,98.47,98.54,29607.507863503884,61.1974,61.247,61.1353,61.1787,29607.5079
2012-03-05 11:25:00,98.53,98.7,98.53,98.7,20224.846920844204,61.1725,61.2781,61.1725,61.2781,20224.8469
2012-03-05 11:30:00,98.66,98.66,98.54,98.66,18348.314732312265,61.2532,61.2532,61.1787,61.2532,18348.3147
2012-03-05 11:35:00,98.66,98.66,98.54,98.57,24603.42202741872,61.2532,61.2532,61.1787,61.1974,24603.422
2012-03-05 11:40:00,98.6,98.66,98.56,98.57,85173.71100169956,61.216,61.2532,61.1912,61.1974,85173.711
2012-03-05 11:45:00,98.57,98.7,98.55,98.64,34090.33475833017,61.1974,61.2781,61.185,61.2408,34090.3348
2012-03-05 11:50:00,98.65,98.68,98.6,98.62,11780.45207245049,61.247,61.2657,61.216,61.2284,11780.4521
2012-03-05 11:55:00,98.65,98.74,98.59,98.61,18452.56652056404,61.247,61.3029,61.2098,61.2222,18452.5665
2012-03-05 12:00:00,98.59,98.62,98.48,98.49,22101.37910937614,61.2098,61.2284,61.1415,61.1477,22101.3791
2012-03-05 12:05:00,98.48,98.71,98.48,98.68,16263.27896727678,61.1415,61.2843,61.1415,61.2657,16263.279
2012-03-05 12:10:00,98.66,98.69,98.62,98.66,11363.444919443393,61.2532,61.2719,61.2284,61.2532,11363.4449
2012-03-05 12:15:00,98.65,98.66,98.58,98.62,19912.09155608888,61.247,61.2532,61.2036,61.2284,19912.0916
2012-03-05 12:20:00,98.63,98.68,98.62,98.66,18661.07009706759,61.2346,61.2657,61.2284,61.2532,18661.0701
2012-03-05 12:25:00,98.66,98.72,98.65,98.68,35654.11158210679,61.2532,61.2905,61.247,61.2657,35654.1116
2012-03-05 12:30:00,98.71,98.72,98.6,98.61,51500.38339637647,61.2843,61.2905,61.216,61.2222,51500.3834
2012-03-05 12:35:00,98.61,98.63,98.59,98.61,27730.97567497195,61.2222,61.2346,61.2098,61.2222,27730.9757
2012-03-05 12:40:00,98.63,98.7,98.59,98.62,29399.00428700033,61.2346,61.2781,61.2098,61.2284,29399.0043
2012-03-05 12:45:00,98.62,98.66,98.6,98.61,31484.04005203582,61.2284,61.2532,61.216,61.2222,31484.0401
2012-03-05 12:50:00,98.62,98.64,98.49,98.49,29816.01144000743,61.2284,61.2408,61.1477,61.1477,29816.0114
2012-03-05 12:55:00,98.51,98.55,98.47,98.49,21997.127321124364,61.1601,61.185,61.1353,61.1477,21997.1273
2012-03-05 13:00:00,98.48,98.63,98.48,98.63,28981.99713399324,61.1415,61.2346,61.1415,61.2346,28981.9971
2012-03-05 13:05:00,98.61,98.66,98.56,98.59,55149.19598518857,61.2222,61.2532,61.1912,61.2098,55149.196
2012-03-05 13:10:00,98.59,98.64,98.58,98.64,23143.89699189388,61.2098,61.2408,61.2036,61.2408,23143.897
2012-03-05 13:15:00,98.64,98.87,98.6,98.85,130835.99425597666,61.2408,61.3836,61.216,61.3712,130835.9943
2012-03-05 13:20:00,98.86,98.96,98.75,98.92,23873.6595096563,61.3774,61.4395,61.3091,61.4147,23873.6595
2012-03-05 13:25:00,98.92,98.92,98.74,98.74,21371.61659161372,61.4147,61.4147,61.3029,61.3029,21371.6166
2012-03-05 13:30:00,98.74,98.85,98.73,98.77,17827.055791053393,61.3029,61.3712,61.2967,61.3215,17827.0558
2012-03-05 13:35:00,98.76,98.8,98.66,98.77,29920.26322825921,61.3153,61.3402,61.2532,61.3215,29920.2632
2012-03-05 13:40:00,98.77,98.82,98.65,98.66,36071.11873511389,61.3215,61.3526,61.247,61.2532,36071.1187
2012-03-05 13:45:00,98.66,98.69,98.62,98.68,29503.25607525211,61.2532,61.2719,61.2284,61.2657,29503.2561
2012-03-05 13:50:00,98.7,98.76,98.64,98.65,42430.477818472114,61.2781,61.3153,61.2408,61.247,42430.4778
2012-03-05 13:55:00,98.66,98.66,98.61,98.64,27939.47925147549,61.2532,61.2532,61.2222,61.2408,27939.4793
2012-03-05 14:00:00,98.64,98.75,98.62,98.64,27105.464945461303,61.2408,61.3091,61.2284,61.2408,27105.4649
2012-03-05 14:05:00,98.62,98.66,98.62,98.65,18035.559367556943,61.2284,61.2532,61.2284,61.247,18035.5594
2012-03-05 14:10:00,98.64,98.74,98.61,98.68,26375.70242769888,61.2408,61.3029,61.2222,61.2657,26375.7024
2012-03-05 14:15:00,98.68,98.72,98.65,98.66,18139.81115580872,61.2657,61.2905,61.247,61.2532,18139.8112
2012-03-05 14:20:00,98.66,98.77,98.61,98.67,22726.889838886786,61.2532,61.3215,61.2222,61.2595,22726.8898
2012-03-05 14:25:00,98.67,98.79,98.66,98.72,22935.39341539033,61.2595,61.334,61.2532,61.2905,22935.3934
2012-03-05 14:30:00,98.73,98.83,98.61,98.66,61612.806856798576,61.2967,61.3588,61.2222,61.2532,61612.8069
2012-03-05 14:35:00,98.66,98.77,98.66,98.76,25333.18454518114,61.2532,61.3215,61.2532,61.3153,25333.1845
2012-03-05 14:40:00,98.75,98.75,98.67,98.73,30650.025746021627,61.3091,61.3091,61.2595,61.2967,30650.0257
2012-03-05 14:45:00,98.7,98.74,98.61,98.66,36800.88125287631,61.2781,61.3029,61.2222,61.2532,36800.8813
2012-03-05 14:50:00,98.65,98.72,98.64,98.7,38885.917017911794,61.247,61.2905,61.2408,61.2781,38885.917
2012-03-05 14:55:00,98.7,98.82,98.66,98.77,57442.735326727605,61.2781,61.3526,61.2532,61.3215,57442.7353
2012-03-05 15:00:00,98.79,98.88,98.74,98.87,96328.6523446394,61.334,61.3898,61.3029,61.3836,96328.6523
2012-03-05 15:05:00,98.88,98.99,98.78,98.94,44724.01716001115,61.3898,61.4581,61.3277,61.4271,44724.0172
2012-03-05 15:10:00,98.94,99.05,98.94,99.0,31379.788263784045,61.4271,61.4954,61.4271,61.4643,31379.7883
2012-03-05 15:15:00,99.0,99.18,98.97,99.17,41804.96708896147,61.4643,61.5761,61.4457,61.5699,41804.9671
2012-03-05 15:20:00,99.18,99.22,99.11,99.17,49206.84405483744,61.5761,61.6009,61.5326,61.5699,49206.8441
2012-03-05 15:25:00,99.17,99.23,99.11,99.18,47434.56365455728,61.5699,61.6071,61.5326,61.5761,47434.5637
2012-03-05 15:30:00,99.18,99.27,99.06,99.1,65157.3676573589,61.5761,61.632,61.5016,61.5264,65157.3677
2012-03-05 15:35:00,99.1,99.2,99.09,99.16,50666.36909036228,61.5264,61.5885,61.5202,61.5637,50666.3691
2012-03-05 15:40:00,99.16,99.3,99.16,99.3,87050.24319023149,61.5637,61.6506,61.5637,61.6506,87050.2432
2012-03-05 15:45:00,99.3,99.37,99.19,99.26,94243.61657960391,61.6506,61.6941,61.5823,61.6258,94243.6166
2012-03-05 15:50:00,99.25,99.26,99.13,99.24,73289.00714099729,61.6195,61.6258,61.545,61.6133,73289.0071
2012-03-05 15:55:00,99.25,99.34,99.21,99.29,196618.87264284625,61.6195,61.6754,61.5947,61.6444,196618.8726
2012-03-06 09:30:00,97.34,97.5,96.83,96.87,141678.18023416118,60.4337,60.5331,60.1171,60.1419,141678.1802
2012-03-06 09:35:00,96.89,97.36,96.72,96.97,98830.69526268198,60.1543,60.4461,60.0488,60.204,98830.6953
2012-03-06 09:40:00,96.95,97.15,96.78,96.94,75374.04290603277,60.1916,60.3158,60.086,60.1854,75374.0429
2012-03-06 09:45:00,97.0,97.0,96.75,96.82,121557.58510156877,60.2226,60.2226,60.0674,60.1109,121557.5851
2012-03-06 09:50:00,96.8,96.83,96.45,96.51,77876.08582407536,60.0985,60.1171,59.8812,59.9184,77876.0858
2012-03-06 09:55:00,96.52,96.59,96.42,96.52,86007.72530771374,59.9246,59.9681,59.8625,59.9246,86007.7253
2012-03-06 10:00:00,96.54,96.79,96.46,96.64,87154.49497848326,59.937,60.0923,59.8874,59.9991,87154.495
2012-03-06 10:05:00,96.62,96.98,96.6,96.97,47851.57080756438,59.9867,60.2102,59.9743,60.204,47851.5708
2012-03-06 10:10:00,96.94,97.05,96.84,97.04,87571.50213149036,60.1854,60.2537,60.1233,60.2475,87571.5021
2012-03-06 10:15:00,97.04,97.11,96.89,97.11,53481.16737316018,60.2475,60.2909,60.1543,60.2909,53481.1674
2012-03-06 10:20:00,97.11,97.11,96.87,97.05,40553.94562994018,60.2909,60.2909,60.1419,60.2537,40553.9456
2012-03-06 10:25:00,97.07,97.25,97.07,97.13,49311.09584308921,60.2661,60.3778,60.2661,60.3033,49311.0958
2012-03-06 10:30:00,97.14,97.25,97.07,97.23,52334.39770239067,60.3096,60.3778,60.2661,60.3654,52334.3977
2012-03-06 10:35:00,97.25,97.53,97.24,97.27,72663.49641148665,60.3778,60.5517,60.3716,60.3903,72663.4964
2012-03-06 10:40:00,97.32,97.39,97.18,97.21,36488.12588812099,60.4213,60.4648,60.3344,60.353,36488.1259
2012-03-06 10:45:00,97.21,97.26,97.09,97.15,37739.14734714227,60.353,60.3841,60.2785,60.3158,37739.1473
2012-03-06 10:50:00,97.16,97.25,97.0,97.02,37843.39913539405,60.322,60.3778,60.2226,60.235,37843.3991
2012-03-06 10:55:00,97.03,97.11,96.98,97.01,83401.43060141939,60.2413,60.2909,60.2102,60.2288,83401.4306
2012-03-06 11:00:00,97.0,97.05,96.92,96.99,99560.4577804444,60.2226,60.2537,60.173,60.2164,99560.4578
2012-03-06 11:05:00,96.98,97.15,96.89,97.07,80795.13589512503,60.2102,60.3158,60.1543,60.2661,80795.1359
2012-03-06 11:10:00,97.08,97.36,97.06,97.31,86111.97709596551,60.2723,60.4461,60.2599,60.4151,86111.9771
2012-03-06 11:15:00,97.31,97.57,97.28,97.47,45453.77967777357,60.4151,60.5765,60.3965,60.5144,45453.7797
2012-03-06 11:20:00,97.46,97.47,97.28,97.28,31067.032899028723,60.5082,60.5144,60.3965,60.3965,31067.0329
2012-03-06 11:25:00,97.31,97.66,97.22,97.65,46287.79398378776,60.4151,60.6324,60.3592,60.6262,46287.794
2012-03-06 11:30:00,97.62,97.62,97.28,97.28,34298.83833483372,60.6076,60.6076,60.3965,60.3965,34298.8383
2012-03-06 11:35:00,97.3,97.51,97.29,97.5,42326.22603022034,60.4089,60.5393,60.4027,60.5331,42326.226
2012-03-06 11:40:00,97.51,97.55,97.29,97.36,39615.67953567421,60.5393,60.5641,60.4027,60.4461,39615.6795
2012-03-06 11:45:00,97.35,97.35,97.1,97.16,62134.06579805745,60.4399,60.4399,60.2847,60.322,62134.0658
2012-03-06 11:50:00,97.16,97.19,96.91,96.91,31067.032899028723,60.322,60.3406,60.1668,60.1668,31067.0329
2012-03-06 11:55:00,96.91,97.05,96.91,97.01,13761.2360492342,60.1668,60.2537,60.1668,60.2288,13761.236
2012-03-06 12:00:00,97.01,97.07,96.85,96.98,52334.39770239067,60.2288,60.2661,60.1295,60.2102,52334.3977
2012-03-06 12:05:00,96.99,97.02,96.76,96.82,40970.95278294728,60.2164,60.235,60.0736,60.1109,40970.9528
2012-03-06 12:10:00,96.81,96.81,96.62,96.65,34194.58654658195,60.1047,60.1047,59.9867,60.0053,34194.5865
2012-03-06 12:15:00,96.63,96.89,96.59,96.89,66095.63375162486,59.9929,60.1543,59.9681,60.1543,66095.6338
2012-03-06 12:20:00,96.89,96.96,96.75,96.9,31379.788263784045,60.1543,60.1978,60.0674,60.1605,31379.7883
2012-03-06 12:25:00,96.88,96.91,96.82,96.89,40762.44920644373,60.1481,60.1668,60.1109,60.1543,40762.4492
2012-03-06 12:30:00,96.89,97.06,96.85,96.91,68076.41772840857,60.1543,60.2599,60.1295,60.1668,68076.4177
2012-03-06 12:35:00,96.91,96.94,96.74,96.74,15429.264661262589,60.1668,60.1854,60.0612,60.0612,15429.2647
2012-03-06 12:40:00,96.75,96.84,96.72,96.78,14803.753931751942,60.0674,60.1233,60.0488,60.086,14803.7539
2012-03-06 12:45:00,96.78,96.88,96.75,96.79,24290.6666626634,60.086,60.1481,60.0674,60.0923,24290.6667
2012-03-06 12:50:00,96.78,96.86,96.75,96.84,18973.82546182291,60.086,60.1357,60.0674,60.1233,18973.8255
2012-03-06 12:55:00,96.82,96.9,96.77,96.8,16471.78254378033,60.1109,60.1605,60.0798,60.0985,16471.7825
2012-03-06 13:00:00,96.8,96.99,96.7,96.97,21058.8612268584,60.0985,60.2164,60.0364,60.204,21058.8612
2012-03-06 13:05:00,96.99,97.02,96.87,96.92,20329.09870909597,60.2164,60.235,60.1419,60.173,20329.0987
2012-03-06 13:10:00,96.93,96.93,96.75,96.75,12718.718166716457,60.1792,60.1792,60.0674,60.0674,12718.7182
2012-03-06 13:15:00,96.74,96.96,96.67,96.95,30128.76680476276,60.0612,60.1978,60.0178,60.1916,30128.7668
2012-03-06 13:20:00,96.95,97.01,96.79,96.82,20224.846920844204,60.1916,60.2288,60.0923,60.1109,20224.8469
2012-03-06 13:25:00,96.86,96.92,96.83,96.89,16993.0414850392,60.1357,60.173,60.1171,60.1543,16993.0415
2012-03-06 13:30:00,96.9,96.99,96.87,96.95,33047.81687581243,60.1605,60.2164,60.1419,60.1916,33047.8169
2012-03-06 13:35:00,96.96,96.99,96.85,96.87,56504.46923246163,60.1978,60.2164,60.1295,60.1419,56504.4692
2012-03-06 13:40:00,96.89,96.93,96.78,96.89,64010.59798658938,60.1543,60.1792,60.086,60.1543,64010.598
2012-03-06 13:45:00,96.89,96.9,96.66,96.73,50457.865513858735,60.1543,60.1605,60.0115,60.055,50457.8655
2012-03-06 13:50:00,96.73,96.97,96.72,96.97,29294.75249874856,60.055,60.204,60.0488,60.204,29294.7525
2012-03-06 13:55:00,96.97,96.97,96.76,96.76,16159.027179025006,60.204,60.204,60.0736,60.0736,16159.0272
2012-03-06 14:00:00,96.78,96.89,96.68,96.77,26584.20600420243,60.086,60.1543,60.024,60.0798,26584.206
2012-03-06 14:05:00,96.75,96.81,96.69,96.78,23560.90414490098,60.0674,60.1047,60.0302,60.086,23560.9041
2012-03-06 14:10:00,96.78,96.89,96.69,96.89,29086.248922245013,60.086,60.1543,60.0302,60.1543,29086.2489
2012-03-06 14:15:00,96.89,96.94,96.8,96.87,29920.26322825921,60.1543,60.1854,60.0985,60.1419,29920.2632
2012-03-06 14:20:00,96.87,96.9,96.76,96.89,46600.549348543085,60.1419,60.1605,60.0736,60.1543,46600.5493
2012-03-06 14:25:00,96.9,96.9,96.46,96.49,55878.95850295099,60.1605,60.1605,59.8874,59.906,55878.9585
2012-03-06 14:30:00,96.5,96.7,96.44,96.55,49415.34763134099,59.9122,60.0364,59.875,59.9432,49415.3476
2012-03-06 14:35:00,96.55,96.55,96.41,96.49,44932.5207365147,59.9432,59.9432,59.8563,59.906,44932.5207
2012-03-06 14:40:00,96.46,96.48,96.32,96.48,53064.16022015309,59.8874,59.8998,59.8005,59.8998,53064.1602
2012-03-06 14:45:00,96.48,96.49,96.3,96.42,31379.788263784045,59.8998,59.906,59.788,59.8625,31379.7883
2012-03-06 14:50:00,96.42,96.48,96.39,96.43,30024.51501651098,59.8625,59.8998,59.8439,59.8687,30024.515
2012-03-06 14:55:00,96.44,96.44,96.32,96.34,28356.48640448259,59.875,59.875,59.8005,59.8129,28356.4864
2012-03-06 15:00:00,96.34,96.55,96.34,96.55,44411.26179525583,59.8129,59.9432,59.8129,59.9432,44411.2618
2012-03-06 15:05:00,96.55,96.63,96.53,96.6,68284.92130491213,59.9432,59.9929,59.9308,59.9743,68284.9213
2012-03-06 15:10:00,96.61,96.61,96.49,96.53,56400.21744420986,59.9805,59.9805,59.906,59.9308,56400.2174
2012-03-06 15:15:00,96.53,96.6,96.44,96.6,70057.20170519229,59.9308,59.9743,59.875,59.9743,70057.2017
2012-03-06 15:20:00,96.6,96.7,96.55,96.65,76520.81257680229,59.9743,60.0364,59.9432,60.0053,76520.8126
2012-03-06 15:25:00,96.68,96.68,96.51,96.62,52125.89412588712,60.024,60.024,59.9184,59.9867,52125.8941
2012-03-06 15:30:00,96.62,96.76,96.62,96.71,83192.92702491584,59.9867,60.0736,59.9867,60.0426,83192.927
2012-03-06 15:35:00,96.69,97.0,96.69,96.98,122391.59940758297,60.0302,60.2226,60.0302,60.2102,122391.5994
2012-03-06 15:40:00,96.98,97.32,96.9,97.2,134380.555056537,60.2102,60.4213,60.1605,60.3468,134380.5551
2012-03-06 15:45:00,97.21,97.25,96.92,96.94,121766.08867807232,60.353,60.3778,60.173,60.1854,121766.0887
2012-03-06 15:50:00,96.94,97.13,96.94,97.0,178270.55791053394,60.1854,60.3033,60.1854,60.2226,178270.5579
2012-03-06 15:55:00,97.01,97.09,96.89,96.94,237381.32184929,60.2288,60.2785,60.1543,60.1854,237381.3218
2012-03-07 09:30:00,96.3,96.85,96.12,96.4,95598.88982687696,60.1112,60.4546,59.9989,60.1737,95598.8898
2012-03-07 09:35:00,96.36,96.49,96.17,96.23,33152.06866406421,60.1487,60.2298,60.0301,60.0676,33152.0687
2012-03-07 09:40:00,96.18,96.19,95.78,96.01,64219.10156309293,60.0363,60.0426,59.7867,59.9302,64219.1016
2012-03-07 09:45:00,96.02,96.14,95.69,95.91,118638.53503051908,59.9365,60.0114,59.7305,59.8678,118638.535
2012-03-07 09:50:00,95.88,96.1,95.71,96.06,85069.45921344777,59.8491,59.9864,59.743,59.9614,85069.4592
2012-03-07 09:55:00,96.08,96.13,95.88,96.04,44307.01000700405,59.9739,60.0051,59.8491,59.949,44307.01
2012-03-07 10:00:00,96.04,96.11,95.89,96.08,46809.05292504664,59.949,59.9926,59.8553,59.9739,46809.0529
2012-03-07 10:05:00,96.1,96.12,95.88,96.01,30858.529322525173,59.9864,59.9989,59.8491,59.9302,30858.5293
2012-03-07 10:10:00,96.02,96.31,96.02,96.31,31379.788263784045,59.9365,60.1175,59.9365,60.1175,31379.7883
2012-03-07 10:15:00,96.3,96.37,96.27,96.31,27313.96852196485,60.1112,60.1549,60.0925,60.1175,27313.9685
2012-03-07 10:20:00,96.31,96.33,96.0,96.08,43160.240336234536,60.1175,60.13,59.924,59.9739,43160.2403
2012-03-07 10:25:00,96.07,96.07,95.8,95.93,28147.982827979045,59.9677,59.9677,59.7991,59.8803,28147.9828
2012-03-07 10:30:00,95.95,96.31,95.9,96.31,54836.44062043325,59.8928,60.1175,59.8616,60.1175,54836.4406
2012-03-07 10:35:00,96.31,96.31,96.09,96.09,47226.06007805373,60.1175,60.1175,59.9802,59.9802,47226.0601
2012-03-07 10:40:00,96.1,96.12,95.83,95.85,44515.5135835076,59.9864,59.9989,59.8179,59.8304,44515.5136
2012-03-07 10:45:00,95.85,96.0,95.78,95.93,49936.60657259986,59.8304,59.924,59.7867,59.8803,49936.6066
2012-03-07 10:50:00,95.98,96.03,95.84,96.03,29190.500710496788,59.9115,59.9427,59.8241,59.9427,29190.5007
2012-03-07 10:55:00,96.02,96.02,95.88,95.9,37530.64377063872,59.9365,59.9365,59.8491,59.8616,37530.6438
2012-03-07 11:00:00,95.93,96.22,95.92,96.17,32109.550781546463,59.8803,60.0613,59.874,60.0301,32109.5508
2012-03-07 11:05:00,96.12,96.44,96.12,96.36,48685.58511357857,59.9989,60.1986,59.9989,60.1487,48685.5851
2012-03-07 11:10:00,96.4,96.62,96.32,96.56,49936.60657259986,60.1737,60.311,60.1237,60.2735,49936.6066
2012-03-07 11:15:00,96.55,96.6,96.34,96.45,38573.16165315647,60.2673,60.2985,60.1362,60.2049,38573.1617
2012-03-07 11:20:00,96.45,96.57,96.38,96.4,32005.29899329469,60.2049,60.2798,60.1612,60.1737,32005.299
2012-03-07 11:25:00,96.41,96.61,96.38,96.46,30233.01859301453,60.1799,60.3048,60.1612,60.2111,30233.0186
2012-03-07 11:30:00,96.46,96.55,96.2,96.27,69640.19455218519,60.2111,60.2673,60.0488,60.0925,69640.1946
2012-03-07 11:35:00,96.24,96.33,96.06,96.15,48894.08869008212,60.0738,60.13,59.9614,60.0176,48894.0887
2012-03-07 11:40:00,96.13,96.22,96.1,96.2,44828.26894826292,60.0051,60.0613,59.9864,60.0488,44828.2689
2012-03-07 11:45:00,96.2,96.2,96.03,96.08,30545.77395776985,60.0488,60.0488,59.9427,59.9739,30545.774
2012-03-07 11:50:00,96.08,96.15,96.08,96.13,25750.191698188235,59.9739,60.0176,59.9739,60.0051,25750.1917
2012-03-07 11:55:00,96.13,96.18,96.08,96.14,26479.954215950656,60.0051,60.0363,59.9739,60.0114,26479.9542
2012-03-07 12:00:00,96.16,96.33,96.15,96.28,50353.61372560696,60.0239,60.13,60.0176,60.0988,50353.6137
2012-03-07 12:05:00,96.27,96.31,96.12,96.24,45975.03861903244,60.0925,60.1175,59.9989,60.0738,45975.0386
2012-03-07 12:10:00,96.23,96.23,96.06,96.07,33777.57939357485,60.0676,60.0676,59.9614,59.9677,33777.5794
2012-03-07 12:15:00,96.07,96.08,95.94,95.95,23143.89699189388,59.9677,59.9739,59.8865,59.8928,23143.897
2012-03-07 12:20:00,95.95,96.02,95.92,95.94,32422.306146301788,59.8928,59.9365,59.874,59.8865,32422.3061
2012-03-07 12:25:00,95.95,96.01,95.93,96.01,45349.52788952179,59.8928,59.9302,59.8803,59.9302,45349.5279
2012-03-07 12:30:00,96.01,96.03,95.93,95.95,18244.062944060493,59.9302,59.9427,59.8803,59.8928,18244.0629
2012-03-07 12:35:00,95.95,96.08,95.95,96.04,22831.14162713856,59.8928,59.9739,59.8928,59.949,22831.1416
2012-03-07 12:40:00,96.04,96.21,96.03,96.2,28252.234616230817,59.949,60.0551,59.9427,60.0488,28252.2346
2012-03-07 12:45:00,96.19,96.21,95.99,96.08,26271.450639447103,60.0426,60.0551,59.9177,59.9739,26271.4506
2012-03-07 12:50:00,96.08,96.09,95.98,96.05,30962.78111077695,59.9739,59.9802,59.9115,59.9552,30962.7811
2012-03-07 12:55:00,96.06,96.08,95.93,95.94,29711.75965175566,59.9614,59.9739,59.8803,59.8865,29711.7597
2012-03-07 13:00:00,95.94,96.0,95.88,95.96,52334.39770239067,59.8865,59.924,59.8491,59.899,52334.3977
2012-03-07 13:05:00,95.97,96.07,95.95,95.95,41596.46351245792,59.9053,59.9677,59.8928,59.8928,41596.4635
2012-03-07 13:10:00,95.96,96.01,95.85,95.92,34507.34191133727,59.899,59.9302,59.8304,59.874,34507.3419
2012-03-07 13:15:00,95.9,95.98,95.86,95.9,24082.16308615985,59.8616,59.9115,59.8366,59.8616,24082.1631
2012-03-07 13:20:00,95.91,95.91,95.8,95.85,36175.37052336566,59.8678,59.8678,59.7991,59.8304,36175.3705
2012-03-07 13:25:00,95.85,96.0,95.84,95.96,18869.573673571136,59.8304,59.924,59.8241,59.899,18869.5737
2012-03-07 13:30:00,95.99,96.02,95.94,95.97,30858.529322525173,59.9177,59.9365,59.8865,59.9053,30858.5293
2012-03-07 13:35:00,95.98,96.06,95.94,95.94,25228.932756929367,59.9115,59.9614,59.8865,59.8865,25228.9328
2012-03-07 13:40:00,95.92,95.96,95.63,95.67,55253.44777344035,59.874,59.899,59.693,59.718,55253.4478
2012-03-07 13:45:00,95.68,95.75,95.65,95.7,30962.78111077695,59.7242,59.7679,59.7055,59.7367,30962.7811
2012-03-07 13:50:00,95.73,95.87,95.68,95.84,26375.70242769888,59.7554,59.8428,59.7242,59.8241,26375.7024
2012-03-07 13:55:00,95.84,95.89,95.81,95.82,27835.22746322372,59.8241,59.8553,59.8054,59.8116,27835.2275
2012-03-07 14:00:00,95.84,95.94,95.82,95.91,47226.06007805373,59.8241,59.8865,59.8116,59.8678,47226.0601
2012-03-07 14:05:00,95.94,96.09,95.93,96.08,68701.92845791922,59.8865,59.9802,59.8803,59.9739,68701.9285
2012-03-07 14:10:00,96.08,96.13,95.96,95.96,40345.44205343663,59.9739,60.0051,59.899,59.899,40345.4421
2012-03-07 14:15:00,95.99,96.05,95.85,95.91,45975.03861903244,59.9177,59.9552,59.8304,59.8678,45975.0386
2012-03-07 14:20:00,95.92,95.93,95.79,95.79,48894.08869008212,59.874,59.8803,59.7929,59.7929,48894.0887
2012-03-07 14:25:00,95.8,95.89,95.77,95.87,24499.170239166942,59.7991,59.8553,59.7804,59.8428,24499.1702
2012-03-07 14:30:00,95.89,95.93,95.84,95.9,59840.52645651841,59.8553,59.8803,59.8241,59.8616,59840.5265
2012-03-07 14:35:00,95.88,95.89,95.77,95.81,47747.3190193126,59.8491,59.8553,59.7804,59.8054,47747.319
2012-03-07 14:40:00,95.81,95.89,95.76,95.81,43264.49212448631,59.8054,59.8553,59.7742,59.8054,43264.4921
2012-03-07 14:45:00,95.79,95.86,95.71,95.77,49415.34763134099,59.7929,59.8366,59.743,59.7804,49415.3476
2012-03-07 14:50:00,95.78,96.02,95.78,95.99,44724.01716001115,59.7867,59.9365,59.7867,59.9177,44724.0172
2012-03-07 14:55:00,95.99,96.02,95.93,95.99,30545.77395776985,59.9177,59.9365,59.8803,59.9177,30545.774
2012-03-07 15:00:00,96.0,96.05,95.92,95.97,55983.21029120277,59.924,59.9552,59.874,59.9053,55983.2103
2012-03-07 15:05:00,95.99,96.0,95.72,95.76,71099.71958771003,59.9177,59.924,59.7492,59.7742,71099.7196
2012-03-07 15:10:00,95.75,95.81,95.69,95.76,56295.96565595809,59.7679,59.8054,59.7305,59.7742,56295.9657
2012-03-07 15:15:00,95.77,95.85,95.68,95.82,66929.64805763906,59.7804,59.8304,59.7242,59.8116,66929.6481
2012-03-07 15:20:00,95.84,95.93,95.76,95.78,76312.30900029874,59.8241,59.8803,59.7742,59.7867,76312.309
2012-03-07 15:25:00,95.79,95.86,95.71,95.78,55878.95850295099,59.7929,59.8366,59.743,59.7867,55878.9585
2012-03-07 15:30:00,95.77,95.88,95.69,95.85,111028.15448813955,59.7804,59.8491,59.7305,59.8304,111028.1545
2012-03-07 15:35:00,95.85,96.01,95.85,95.96,94452.12015610746,59.8304,59.9302,59.8304,59.899,94452.1202
2012-03-07 15:40:00,95.98,96.13,95.95,96.11,110194.14018212535,59.9115,60.0051,59.8928,59.9926,110194.1402
2012-03-07 15:45:00,96.12,96.19,96.08,96.08,92679.8397558273,59.9989,60.0426,59.9739,59.9739,92679.8398
2012-03-07 15:50:00,96.09,96.11,96.01,96.07,112696.18310016795,59.9802,59.9926,59.9302,59.9677,112696.1831
2012-03-07 15:55:00,96.07,96.08,95.78,95.83,234462.27177824028,59.9677,59.9739,59.7867,59.8179,234462.2718
2012-03-08 09:30:00,97.0,97.38,96.84,96.86,79439.86264785197,60.5482,60.7854,60.4483,60.4608,79439.8626
2012-03-08 09:35:00,96.85,97.02,96.53,96.55,43785.75106574518,60.4546,60.5607,60.2548,60.2673,43785.7511
2012-03-08 09:40:00,96.58,97.03,96.58,96.9,43368.743912738086,60.286,60.5669,60.286,60.4858,43368.7439
2012-03-08 09:45:00,96.85,96.97,96.54,96.7,43785.75106574518,60.4546,60.5295,60.2611,60.3609,43785.7511
2012-03-08 09:50:00,96.68,96.76,96.41,96.56,60883.04433903616,60.3484,60.3984,60.1799,60.2735,60883.0443
2012-03-08 09:55:00,96.53,96.75,96.48,96.51,15012.25750825549,60.2548,60.3921,60.2236,60.2423,15012.2575
2012-03-08 10:00:00,96.52,96.78,96.52,96.7,38260.40628840114,60.2486,60.4109,60.2486,60.3609,38260.4063
2012-03-08 10:05:00,96.69,96.73,96.5,96.61,62238.31758630922,60.3547,60.3797,60.2361,60.3048,62238.3176
2012-03-08 10:10:00,96.61,96.63,96.46,96.59,47538.81544280905,60.3048,60.3172,60.2111,60.2923,47538.8154
2012-03-08 10:15:00,96.59,96.76,96.5,96.7,46183.54219553599,60.2923,60.3984,60.2361,60.3609,46183.5422
2012-03-08 10:20:00,96.74,96.81,96.64,96.66,65053.115869107125,60.3859,60.4296,60.3235,60.336,65053.1159
2012-03-08 10:25:00,96.66,96.76,96.61,96.65,21997.127321124364,60.336,60.3984,60.3048,60.3297,21997.1273
2012-03-08 10:30:00,96.64,96.83,96.63,96.82,35758.363370358566,60.3235,60.4421,60.3172,60.4358,35758.3634
2012-03-08 10:35:00,96.82,96.83,96.76,96.78,22831.14162713856,60.4358,60.4421,60.3984,60.4109,22831.1416
2012-03-08 10:40:00,96.78,96.83,96.75,96.82,31067.032899028723,60.4109,60.4421,60.3921,60.4358,31067.0329
2012-03-08 10:45:00,96.85,96.96,96.78,96.89,28356.48640448259,60.4546,60.5232,60.4109,60.4795,28356.4864
2012-03-08 10:50:00,96.88,97.07,96.88,97.06,42847.484971479214,60.4733,60.5919,60.4733,60.5856,42847.485
2012-03-08 10:55:00,97.07,97.07,96.89,96.91,32213.80256979824,60.5919,60.5919,60.4795,60.492,32213.8026
2012-03-08 11:00:00,96.91,97.05,96.91,96.94,50979.124455117606,60.492,60.5794,60.492,60.5107,50979.1245
2012-03-08 11:05:00,96.95,96.95,96.75,96.83,72246.48925847955,60.517,60.517,60.3921,60.4421,72246.4893
2012-03-08 11:10:00,96.86,97.01,96.82,96.97,35758.363370358566,60.4608,60.5544,60.4358,60.5295,35758.3634
2012-03-08 11:15:00,96.99,97.05,96.87,96.88,20850.357650354847,60.542,60.5794,60.467,60.4733,20850.3577
2012-03-08 11:20:00,96.92,96.97,96.87,96.9,18035.559367556943,60.4983,60.5295,60.467,60.4858,18035.5594
2012-03-08 11:25:00,96.91,96.95,96.74,96.84,32318.054358050013,60.492,60.517,60.3859,60.4483,32318.0544
2012-03-08 11:30:00,96.8,96.88,96.79,96.82,22622.63805063501,60.4234,60.4733,60.4171,60.4358,22622.6381
2012-03-08 11:35:00,96.82,96.88,96.78,96.82,15012.25750825549,60.4358,60.4733,60.4109,60.4358,15012.2575
2012-03-08 11:40:00,96.78,96.87,96.75,96.78,23769.407721404525,60.4109,60.467,60.3921,60.4109,23769.4077
2012-03-08 11:45:00,96.79,96.79,96.55,96.56,19495.084403081783,60.4171,60.4171,60.2673,60.2735,19495.0844
2012-03-08 11:50:00,96.56,96.71,96.56,96.67,11676.200284198714,60.2735,60.3672,60.2735,60.3422,11676.2003
2012-03-08 11:55:00,96.64,96.7,96.59,96.63,17618.552214549847,60.3235,60.3609,60.2923,60.3172,17618.5522
2012-03-08 12:00:00,96.63,96.74,96.63,96.74,22726.889838886786,60.3172,60.3859,60.3172,60.3859,22726.8898
2012-03-08 12:05:00,96.74,96.86,96.74,96.84,15012.25750825549,60.3859,60.4608,60.3859,60.4483,15012.2575
2012-03-08 12:10:00,96.87,97.03,96.87,97.0,33569.0758170713,60.467,60.5669,60.467,60.5482,33569.0758
2012-03-08 12:15:00,96.99,97.02,96.82,96.88,20433.35049734775,60.542,60.5607,60.4358,60.4733,20433.3505
2012-03-08 12:20:00,96.89,96.93,96.86,96.9,9174.157366156132,60.4795,60.5045,60.4608,60.4858,9174.1574
2012-03-08 12:25:00,96.87,96.9,96.78,96.85,9591.16451916323,60.467,60.4858,60.4109,60.4546,9591.1645
2012-03-08 12:30:00,96.85,96.94,96.84,96.86,14282.49499049307,60.4546,60.5107,60.4483,60.4608,14282.495
2012-03-08 12:35:00,96.88,96.9,96.82,96.83,14490.99856699662,60.4733,60.4858,60.4358,60.4421,14490.9986
2012-03-08 12:40:00,96.83,96.87,96.81,96.83,11676.200284198714,60.4421,60.467,60.4296,60.4421,11676.2003
2012-03-08 12:45:00,96.83,96.87,96.77,96.77,20954.60943860662,60.4421,60.467,60.4046,60.4046,20954.6094
2012-03-08 12:50:00,96.76,96.86,96.75,96.84,22622.63805063501,60.3984,60.4608,60.3921,60.4483,22622.6381
2012-03-08 12:55:00,96.83,96.87,96.78,96.78,25124.680968677592,60.4421,60.467,60.4109,60.4109,25124.681
2012-03-08 13:00:00,96.79,96.8,96.72,96.73,17410.048638046297,60.4171,60.4234,60.3734,60.3797,17410.0486
2012-03-08 13:05:00,96.73,96.73,96.52,96.6,40449.69384168841,60.3797,60.3797,60.2486,60.2985,40449.6938
2012-03-08 13:10:00,96.6,96.63,96.52,96.63,20850.357650354847,60.2985,60.3172,60.2486,60.3172,20850.3577
2012-03-08 13:15:00,96.64,96.68,96.57,96.59,23977.911297908075,60.3235,60.3484,60.2798,60.2923,23977.9113
2012-03-08 13:20:00,96.58,96.63,96.54,96.61,14595.250355248394,60.286,60.3172,60.2611,60.3048,14595.2504
2012-03-08 13:25:00,96.61,96.64,96.53,96.53,20016.34334434065,60.3048,60.3235,60.2548,60.2548,20016.3433
2012-03-08 13:30:00,96.54,96.66,96.51,96.63,22101.37910937614,60.2611,60.336,60.2423,60.3172,22101.3791
2012-03-08 13:35:00,96.65,96.65,96.54,96.56,18139.81115580872,60.3297,60.3297,60.2611,60.2735,18139.8112
2012-03-08 13:40:00,96.56,96.67,96.54,96.58,16993.0414850392,60.2735,60.3422,60.2611,60.286,16993.0415
2012-03-08 13:45:00,96.57,96.59,96.52,96.59,22726.889838886786,60.2798,60.2923,60.2486,60.2923,22726.8898
2012-03-08 13:50:00,96.58,96.63,96.48,96.49,25124.680968677592,60.286,60.3172,60.2236,60.2298,25124.681
2012-03-08 13:55:00,96.48,96.5,96.43,96.46,27835.22746322372,60.2236,60.2361,60.1924,60.2111,27835.2275
2012-03-08 14:00:00,96.48,96.54,96.45,96.48,24290.6666626634,60.2236,60.2611,60.2049,60.2236,24290.6667
2012-03-08 14:05:00,96.47,96.64,96.47,96.63,20016.34334434065,60.2174,60.3235,60.2174,60.3172,20016.3433
2012-03-08 14:10:00,96.64,96.67,96.55,96.56,18556.81830881581,60.3235,60.3422,60.2673,60.2735,18556.8183
2012-03-08 14:15:00,96.56,96.67,96.54,96.67,28356.48640448259,60.2735,60.3422,60.2611,60.3422,28356.4864
2012-03-08 14:20:00,96.68,96.72,96.63,96.72,16159.027179025006,60.3484,60.3734,60.3172,60.3734,16159.0272
2012-03-08 14:25:00,96.72,96.73,96.61,96.72,21475.868379865493,60.3734,60.3797,60.3048,60.3734,21475.8684
2012-03-08 14:30:00,96.73,96.74,96.65,96.67,20641.8540738513,60.3797,60.3859,60.3297,60.3422,20641.8541
2012-03-08 14:35:00,96.67,96.76,96.64,96.71,17514.300426298072,60.3422,60.3984,60.3235,60.3672,17514.3004
2012-03-08 14:40:00,96.68,96.85,96.66,96.83,17097.293273290976,60.3484,60.4546,60.336,60.4421,17097.2933
2012-03-08 14:45:00,96.83,96.88,96.78,96.88,24394.91845091517,60.4421,60.4733,60.4109,60.4733,24394.9185
2012-03-08 14:50:00,96.87,96.97,96.82,96.86,61404.30328029503,60.467,60.5295,60.4358,60.4608,61404.3033
2012-03-08 14:55:00,96.86,97.04,96.86,97.04,51708.88697288002,60.4608,60.5732,60.4608,60.5732,51708.887
2012-03-08 15:00:00,97.02,97.04,96.86,96.98,40866.7009946955,60.5607,60.5732,60.4608,60.5357,40866.701
2012-03-08 15:05:00,96.99,97.04,96.96,97.0,25750.191698188235,60.542,60.5732,60.5232,60.5482,25750.1917
2012-03-08 15:10:00,97.02,97.13,96.98,97.08,33152.06866406421,60.5607,60.6293,60.5357,60.5981,33152.0687
2012-03-08 15:15:00,97.1,97.12,97.03,97.06,19495.084403081783,60.6106,60.6231,60.5669,60.5856,19495.0844
2012-03-08 15:20:00,97.04,97.14,97.01,97.08,18661.07009706759,60.5732,60.6356,60.5544,60.5981,18661.0701
2012-03-08 15:25:00,97.07,97.12,97.02,97.11,17097.293273290976,60.5919,60.6231,60.5607,60.6169,17097.2933
2012-03-08 15:30:00,97.12,97.15,97.02,97.04,65782.87838686955,60.6231,60.6418,60.5607,60.5732,65782.8784
2012-03-08 15:35:00,97.04,97.06,96.91,96.95,47538.81544280905,60.5732,60.5856,60.492,60.517,47538.8154
2012-03-08 15:40:00,96.95,97.02,96.91,96.97,51291.87981987293,60.517,60.5607,60.492,60.5295,51291.8798
2012-03-08 15:45:00,96.97,96.97,96.84,96.86,61091.5479155397,60.5295,60.5295,60.4483,60.4608,61091.5479
2012-03-08 15:50:00,96.85,96.94,96.78,96.9,76937.81972980939,60.4546,60.5107,60.4109,60.4858,76937.8197
2012-03-08 15:55:00,96.9,96.9,96.75,96.78,143241.9570579378,60.4858,60.4858,60.3921,60.4109,143241.9571
2012-03-09 09:30:00,96.89,97.07,96.55,96.67,59840.52645651841,60.4795,60.5919,60.2673,60.3422,59840.5265
2012-03-09 09:35:00,96.6,96.91,96.45,96.69,25228.932756929367,60.2985,60.492,60.2049,60.3547,25228.9328
2012-03-09 09:40:00,96.74,96.74,96.43,96.64,23456.652356649203,60.3859,60.3859,60.1924,60.3235,23456.6524
2012-03-09 09:45:00,96.64,96.84,96.53,96.81,112383.42773541262,60.3235,60.4483,60.2548,60.4296,112383.4277
2012-03-09 09:50:00,96.81,96.82,96.44,96.44,40345.44205343663,60.4296,60.4358,60.1986,60.1986,40345.4421
2012-03-09 09:55:00,96.45,96.55,96.31,96.55,38364.65807665292,60.2049,60.2673,60.1175,60.2673,38364.6581
2012-03-09 10:00:00,96.52,96.99,96.44,96.99,46392.045772039535,60.2486,60.542,60.1986,60.542,46392.0458
2012-03-09 10:05:00,96.97,97.21,96.94,97.2,46704.80113679486,60.5295,60.6793,60.5107,60.673,46704.8011
2012-03-09 10:10:00,97.16,97.22,96.99,97.04,42743.23318322744,60.6481,60.6855,60.542,60.5732,42743.2332
2012-03-09 10:15:00,97.05,97.09,96.86,96.95,37634.8955588905,60.5794,60.6044,60.4608,60.517,37634.8956
2012-03-09 10:20:00,97.0,97.26,96.95,97.26,34403.0901230855,60.5482,60.7105,60.517,60.7105,34403.0901
2012-03-09 10:25:00,97.22,97.25,96.99,97.01,30128.76680476276,60.6855,60.7042,60.542,60.5544,30128.7668
2012-03-09 10:30:00,97.05,97.31,97.04,97.17,32109.550781546463,60.5794,60.7417,60.5732,60.6543,32109.5508
2012-03-09 10:35:00,97.17,97.35,97.13,97.34,37322.14019413518,60.6543,60.7667,60.6293,60.7604,37322.1402
2012-03-09 10:40:00,97.3,97.4,97.25,97.27,22831.14162713856,60.7355,60.7979,60.7042,60.7167,22831.1416
2012-03-09 10:45:00,97.27,97.52,97.27,97.46,48372.82974882325,60.7167,60.8728,60.7167,60.8353,48372.8297
2012-03-09 10:50:00,97.46,97.49,97.38,97.49,26688.457792454206,60.8353,60.8541,60.7854,60.8541,26688.4578
2012-03-09 10:55:00,97.49,97.57,97.44,97.49,29086.248922245013,60.8541,60.904,60.8228,60.8541,29086.2489
2012-03-09 11:00:00,97.53,97.59,97.49,97.54,20641.8540738513,60.879,60.9165,60.8541,60.8853,20641.8541
2012-03-09 11:05:00,97.54,97.58,97.46,97.56,32318.054358050013,60.8853,60.9102,60.8353,60.8977,32318.0544
2012-03-09 11:10:00,97.52,97.66,97.5,97.66,38990.168806163565,60.8728,60.9602,60.8603,60.9602,38990.1688
2012-03-09 11:15:00,97.65,97.66,97.51,97.54,41075.20457119905,60.9539,60.9602,60.8665,60.8853,41075.2046
2012-03-09 11:20:00,97.53,97.53,97.39,97.44,17097.293273290976,60.879,60.879,60.7916,60.8228,17097.2933
2012-03-09 11:25:00,97.43,97.44,97.28,97.33,25437.43633343292,60.8166,60.8228,60.723,60.7542,25437.4363
2012-03-09 11:30:00,97.33,97.48,97.31,97.35,19703.587979585333,60.7542,60.8478,60.7417,60.7667,19703.588
2012-03-09 11:35:00,97.34,97.48,97.31,97.47,18035.559367556943,60.7604,60.8478,60.7417,60.8416,18035.5594
2012-03-09 11:40:00,97.45,97.48,97.34,97.35,41283.7081477026,60.8291,60.8478,60.7604,60.7667,41283.7081
2012-03-09 11:45:00,97.35,97.46,97.33,97.38,23039.645203642107,60.7667,60.8353,60.7542,60.7854,23039.6452
2012-03-09 11:50:00,97.4,97.46,97.34,97.36,20641.8540738513,60.7979,60.8353,60.7604,60.7729,20641.8541
2012-03-09 11:55:00,97.39,97.49,97.39,97.49,32213.80256979824,60.7916,60.8541,60.7916,60.8541,32213.8026
2012-03-09 12:00:00,97.49,97.62,97.45,97.46,25750.191698188235,60.8541,60.9352,60.8291,60.8353,25750.1917
2012-03-09 12:05:00,97.46,97.47,97.38,97.43,11780.45207245049,60.8353,60.8416,60.7854,60.8166,11780.4521
2012-03-09 12:10:00,97.43,97.43,97.35,97.41,15325.012873010814,60.8166,60.8166,60.7667,60.8041,15325.0129
2012-03-09 12:15:00,97.41,97.42,97.36,97.39,13761.2360492342,60.8041,60.8104,60.7729,60.7916,13761.236
2012-03-09 12:20:00,97.42,97.43,97.35,97.35,22205.630897627914,60.8104,60.8166,60.7667,60.7667,22205.6309
2012-03-09 12:25:00,97.35,97.39,97.32,97.37,17514.300426298072,60.7667,60.7916,60.7479,60.7791,17514.3004
2012-03-09 12:30:00,97.4,97.4,97.34,97.35,6463.6108716100025,60.7979,60.7979,60.7604,60.7667,6463.6109
2012-03-09 12:35:00,97.38,97.38,97.29,97.29,16888.789696787426,60.7854,60.7854,60.7292,60.7292,16888.7897
2012-03-09 12:40:00,97.28,97.37,97.28,97.32,29294.75249874856,60.723,60.7791,60.723,60.7479,29294.7525
2012-03-09 12:45:00,97.32,97.36,97.3,97.34,6984.869812868874,60.7479,60.7729,60.7355,60.7604,6984.8698
2012-03-09 12:50:00,97.36,97.36,97.23,97.25,23143.89699189388,60.7729,60.7729,60.6918,60.7042,23143.897
2012-03-09 12:55:00,97.25,97.26,97.16,97.18,19912.09155608888,60.7042,60.7105,60.6481,60.6605,19912.0916
2012-03-09 13:00:00,97.16,97.21,97.12,97.17,26167.19885119533,60.6481,60.6793,60.6231,60.6543,26167.1989
2012-03-09 13:05:00,97.17,97.26,97.17,97.24,15429.264661262589,60.6543,60.7105,60.6543,60.698,15429.2647
2012-03-09 13:10:00,97.23,97.28,97.23,97.26,11780.45207245049,60.6918,60.723,60.6918,60.7105,11780.4521
2012-03-09 13:15:00,97.25,97.36,97.25,97.32,18139.81115580872,60.7042,60.7729,60.7042,60.7479,18139.8112
2012-03-09 13:20:00,97.33,97.34,97.25,97.25,19599.33619133356,60.7542,60.7604,60.7042,60.7042,19599.3362
2012-03-09 13:25:00,97.26,97.34,97.23,97.25,21788.62374462081,60.7105,60.7604,60.6918,60.7042,21788.6237
2012-03-09 13:30:00,97.24,97.28,97.17,97.23,38468.90986490469,60.698,60.723,60.6543,60.6918,38468.9099
2012-03-09 13:35:00,97.23,97.32,97.23,97.27,10425.178825177423,60.6918,60.7479,60.6918,60.7167,10425.1788
2012-03-09 13:40:00,97.28,97.31,97.24,97.31,16471.78254378033,60.723,60.7417,60.698,60.7417,16471.7825
2012-03-09 13:45:00,97.31,97.41,97.27,97.32,35654.11158210679,60.7417,60.8041,60.7167,60.7479,35654.1116
2012-03-09 13:50:00,97.3,97.33,97.27,97.28,8444.394848393713,60.7355,60.7542,60.7167,60.723,8444.3948
2012-03-09 13:55:00,97.3,97.37,97.27,97.33,19182.32903832646,60.7355,60.7791,60.7167,60.7542,19182.329
2012-03-09 14:00:00,97.33,97.44,97.33,97.37,26167.19885119533,60.7542,60.8228,60.7542,60.7791,26167.1989
2012-03-09 14:05:00,97.36,97.36,97.29,97.3,9278.409154407907,60.7729,60.7729,60.7292,60.7355,9278.4092
2012-03-09 14:10:00,97.31,97.35,97.19,97.28,32526.557934553563,60.7417,60.7667,60.6668,60.723,32526.5579
2012-03-09 14:15:00,97.28,97.31,97.21,97.21,18973.82546182291,60.723,60.7417,60.6793,60.6793,18973.8255
2012-03-09 14:20:00,97.22,97.25,97.19,97.22,11676.200284198714,60.6855,60.7042,60.6668,60.6855,11676.2003
2012-03-09 14:25:00,97.23,97.31,97.21,97.21,24916.17739217404,60.6918,60.7417,60.6793,60.6793,24916.1774
2012-03-09 14:30:00,97.23,97.25,97.2,97.25,15325.012873010814,60.6918,60.7042,60.673,60.7042,15325.0129
2012-03-09 14:35:00,97.25,97.3,97.21,97.21,14803.753931751942,60.7042,60.7355,60.6793,60.6793,14803.7539
2012-03-09 14:40:00,97.25,97.3,97.18,97.18,16784.53790853565,60.7042,60.7355,60.6605,60.6605,16784.5379
2012-03-09 14:45:00,97.18,97.2,97.11,97.11,16888.789696787426,60.6605,60.673,60.6169,60.6169,16888.7897
2012-03-09 14:50:00,97.1,97.12,96.93,96.93,42951.736759730986,60.6106,60.6231,60.5045,60.5045,42951.7368
2012-03-09 14:55:00,96.93,96.93,96.55,96.67,66304.13732812842,60.5045,60.5045,60.2673,60.3422,66304.1373
2012-03-09 15:00:00,96.68,96.89,96.67,96.74,32943.56508756066,60.3484,60.4795,60.3422,60.3859,32943.5651
2012-03-09 15:05:00,96.75,96.78,96.58,96.6,36383.87409986921,60.3921,60.4109,60.286,60.2985,36383.8741
2012-03-09 15:10:00,96.6,96.62,96.38,96.41,56921.47638546873,60.2985,60.311,60.1612,60.1799,56921.4764
2012-03-09 15:15:00,96.43,96.5,96.4,96.48,30128.76680476276,60.1924,60.2361,60.1737,60.2236,30128.7668
2012-03-09 15:20:00,96.49,96.68,96.48,96.61,25020.429180425817,60.2298,60.3484,60.2236,60.3048,25020.4292
2012-03-09 15:25:00,96.6,96.69,96.5,96.58,30858.529322525173,60.2985,60.3547,60.2361,60.286,30858.5293
2012-03-09 15:30:00,96.59,96.72,96.57,96.62,43368.743912738086,60.2923,60.3734,60.2798,60.311,43368.7439
2012-03-09 15:35:00,96.62,96.76,96.6,96.73,58381.001420993576,60.311,60.3984,60.2985,60.3797,58381.0014
2012-03-09 15:40:00,96.75,96.75,96.52,96.52,46913.30471329841,60.3921,60.3921,60.2486,60.2486,46913.3047
2012-03-09 15:45:00,96.52,96.69,96.49,96.55,46913.30471329841,60.2486,60.3547,60.2298,60.2673,46913.3047
2012-03-09 15:50:00,96.56,96.58,96.4,96.43,65053.115869107125,60.2735,60.286,60.1737,60.1924,65053.1159
2012-03-09 15:55:00,96.44,96.63,96.39,96.63,149080.05720003715,60.1986,60.3172,60.1674,60.3172,149080.0572
2012-03-12 09:30:00,96.29,96.5,96.29,96.37,48581.33332532679,60.105,60.2361,60.105,60.1549,48581.3333
2012-03-12 09:35:00,96.4,96.55,96.32,96.47,34611.593699589044,60.1737,60.2673,60.1237,60.2174,34611.5937
2012-03-12 09:40:00,96.42,96.47,96.23,96.3,44202.75821875228,60.1862,60.2174,60.0676,60.1112,44202.7582
2012-03-12 09:45:00,96.27,96.29,95.83,95.84,47330.31186630551,60.0925,60.105,59.8179,59.8241,47330.3119
2012-03-12 09:50:00,95.84,95.84,95.5,95.82,70474.20885819939,59.8241,59.8241,59.6119,59.8116,70474.2089
2012-03-12 09:55:00,95.82,95.84,95.63,95.67,34403.0901230855,59.8116,59.8241,59.693,59.718,34403.0901
2012-03-12 10:00:00,95.67,95.68,95.37,95.37,54940.69240868503,59.718,59.7242,59.5307,59.5307,54940.6924
2012-03-12 10:05:00,95.38,95.51,95.27,95.44,37217.8884058834,59.537,59.6181,59.4683,59.5744,37217.8884
2012-03-12 10:10:00,95.37,95.44,95.25,95.3,45766.53504252889,59.5307,59.5744,59.4558,59.487,45766.535
2012-03-12 10:15:00,95.33,95.36,95.17,95.27,68910.43203442277,59.5058,59.5245,59.4059,59.4683,68910.432
2012-03-12 10:20:00,95.27,95.27,95.08,95.14,51396.1316081247,59.4683,59.4683,59.3497,59.3872,51396.1316
2012-03-12 10:25:00,95.14,95.25,95.1,95.13,53272.66379665664,59.3872,59.4558,59.3622,59.3809,53272.6638
2012-03-12 10:30:00,95.14,95.14,94.88,94.93,86320.48067246907,59.3872,59.3872,59.2249,59.2561,86320.4807
2012-03-12 10:35:00,94.93,94.96,94.82,94.85,48268.57796057147,59.2561,59.2748,59.1874,59.2061,48268.578
2012-03-12 10:40:00,94.85,94.97,94.85,94.94,64636.108716100025,59.2061,59.281,59.2061,59.2623,64636.1087
2012-03-12 10:45:00,94.94,94.94,94.71,94.72,48894.08869008212,59.2623,59.2623,59.1188,59.125,48894.0887
2012-03-12 10:50:00,94.72,94.94,94.66,94.76,99143.4506274373,59.125,59.2623,59.0875,59.15,99143.4506
2012-03-12 10:55:00,94.77,94.86,94.69,94.71,40136.93847693308,59.1562,59.2124,59.1063,59.1188,40136.9385
2012-03-12 11:00:00,94.74,94.75,94.63,94.67,41179.45635945082,59.1375,59.1437,59.0688,59.0938,41179.4564
2012-03-12 11:05:00,94.7,94.77,94.49,94.52,73393.25892924906,59.1125,59.1562,58.9814,59.0002,73393.2589
2012-03-12 11:10:00,94.52,94.67,94.42,94.66,85382.2145782031,59.0002,59.0938,58.9377,59.0875,85382.2146
2012-03-12 11:15:00,94.66,94.87,94.63,94.65,47226.06007805373,59.0875,59.2186,59.0688,59.0813,47226.0601
2012-03-12 11:20:00,94.66,94.67,94.41,94.47,42951.736759730986,59.0875,59.0938,58.9315,58.9689,42951.7368
2012-03-12 11:25:00,94.46,94.55,94.43,94.5,33569.0758170713,58.9627,59.0189,58.944,58.9877,33569.0758
2012-03-12 11:30:00,94.5,94.74,94.49,94.73,36800.88125287631,58.9877,59.1375,58.9814,59.1312,36800.8813
2012-03-12 11:35:00,94.73,94.81,94.66,94.71,34090.33475833017,59.1312,59.1812,59.0875,59.1188,34090.3348
2012-03-12 11:40:00,94.68,94.71,94.58,94.61,23248.148780145657,59.1,59.1188,59.0376,59.0563,23248.1488
2012-03-12 11:45:00,94.61,94.62,94.48,94.56,28252.234616230817,59.0563,59.0626,58.9752,59.0251,28252.2346
2012-03-12 11:50:00,94.55,94.6,94.41,94.41,66721.14448113552,59.0189,59.0501,58.9315,58.9315,66721.1445
2012-03-12 11:55:00,94.41,94.43,94.24,94.27,40032.68668868131,58.9315,58.944,58.8254,58.8441,40032.6867
2012-03-12 12:00:00,94.27,94.4,94.12,94.33,75478.29469428454,58.8441,58.9253,58.7505,58.8816,75478.2947
2012-03-12 12:05:00,94.32,94.52,94.31,94.49,33986.0829700784,58.8753,59.0002,58.8691,58.9814,33986.083
2012-03-12 12:10:00,94.49,94.56,94.38,94.54,16680.28612028388,58.9814,59.0251,58.9128,59.0126,16680.2861
2012-03-12 12:15:00,94.54,94.55,94.33,94.33,22726.889838886786,59.0126,59.0189,58.8816,58.8816,22726.8898
2012-03-12 12:20:00,94.32,94.37,94.26,94.26,27418.220310216624,58.8753,58.9065,58.8379,58.8379,27418.2203
2012-03-12 12:25:00,94.25,94.25,94.12,94.2,45766.53504252889,58.8316,58.8316,58.7505,58.8004,45766.535
2012-03-12 12:30:00,94.17,94.25,94.12,94.21,43472.99570098986,58.7817,58.8316,58.7505,58.8067,43472.9957
2012-03-12 12:35:00,94.2,94.25,94.15,94.24,43890.00285399696,58.8004,58.8316,58.7692,58.8254,43890.0029
2012-03-12 12:40:00,94.25,94.27,94.18,94.23,22309.88268587969,58.8316,58.8441,58.7879,58.8191,22309.8827
2012-03-12 12:45:00,94.23,94.27,94.2,94.21,17931.30757930517,58.8191,58.8441,58.8004,58.8067,17931.3076
2012-03-12 12:50:00,94.21,94.24,94.11,94.17,32839.31329930889,58.8067,58.8254,58.7442,58.7817,32839.3133
2012-03-12 12:55:00,94.17,94.2,94.13,94.19,15220.76108475904,58.7817,58.8004,58.7567,58.7942,15220.7611
2012-03-12 13:00:00,94.19,94.21,94.15,94.18,12510.214590212909,58.7942,58.8067,58.7692,58.7879,12510.2146
2012-03-12 13:05:00,94.18,94.34,94.17,94.34,23873.6595096563,58.7879,58.8878,58.7817,58.8878,23873.6595
2012-03-12 13:10:00,94.34,94.39,94.26,94.27,34507.34191133727,58.8878,58.919,58.8379,58.8441,34507.3419
2012-03-12 13:15:00,94.26,94.38,94.24,94.33,28356.48640448259,58.8379,58.9128,58.8254,58.8816,28356.4864
2012-03-12 13:20:00,94.36,94.47,94.29,94.44,33881.83118182663,58.9003,58.9689,58.8566,58.9502,33881.8312
2012-03-12 13:25:00,94.44,94.46,94.38,94.43,36175.37052336566,58.9502,58.9627,58.9128,58.944,36175.3705
2012-03-12 13:30:00,94.43,94.55,94.43,94.52,29086.248922245013,58.944,59.0189,58.944,59.0002,29086.2489
2012-03-12 13:35:00,94.52,94.55,94.38,94.39,57025.728173720505,59.0002,59.0189,58.9128,58.919,57025.7282
2012-03-12 13:40:00,94.41,94.56,94.39,94.39,54106.67810267083,58.9315,59.0251,58.919,58.919,54106.6781
2012-03-12 13:45:00,94.43,94.43,94.28,94.39,42534.729606723886,58.944,58.944,58.8503,58.919,42534.7296
2012-03-12 13:50:00,94.39,94.48,94.38,94.48,18556.81830881581,58.919,58.9752,58.9128,58.9752,18556.8183
2012-03-12 13:55:00,94.48,94.48,94.42,94.43,28981.99713399324,58.9752,58.9752,58.9377,58.944,28981.9971
2012-03-12 14:00:00,94.42,94.43,94.3,94.31,35966.86694686212,58.9377,58.944,58.8628,58.8691,35966.8669
2012-03-12 14:05:00,94.31,94.31,94.2,94.21,45975.03861903244,58.8691,58.8691,58.8004,58.8067,45975.0386
2012-03-12 14:10:00,94.21,94.22,94.15,94.18,48268.57796057147,58.8067,58.8129,58.7692,58.7879,48268.578
2012-03-12 14:15:00,94.18,94.32,94.18,94.32,29920.26322825921,58.7879,58.8753,58.7879,58.8753,29920.2632
2012-03-12 14:20:00,94.31,94.36,94.27,94.29,23769.407721404525,58.8691,58.9003,58.8441,58.8566,23769.4077
2012-03-12 14:25:00,94.29,94.33,94.25,94.33,51500.38339637647,58.8566,58.8816,58.8316,58.8816,51500.3834
2012-03-12 14:30:00,94.33,94.51,94.33,94.5,70057.20170519229,58.8816,58.9939,58.8816,58.9877,70057.2017
2012-03-12 14:35:00,94.49,94.6,94.49,94.6,56191.71386770631,58.9814,59.0501,58.9814,59.0501,56191.7139
2012-03-12 14:40:00,94.6,94.62,94.49,94.53,28669.24176923792,59.0501,59.0626,58.9814,59.0064,28669.2418
2012-03-12 14:45:00,94.53,94.64,94.53,94.63,35549.859793855016,59.0064,59.0751,59.0064,59.0688,35549.8598
2012-03-12 14:50:00,94.62,94.66,94.55,94.66,27835.22746322372,59.0626,59.0875,59.0189,59.0875,27835.2275
2012-03-12 14:55:00,94.65,94.67,94.57,94.65,46183.54219553599,59.0813,59.0938,59.0314,59.0813,46183.5422
2012-03-12 15:00:00,94.66,94.67,94.58,94.62,35237.104429099694,59.0875,59.0938,59.0376,59.0626,35237.1044
2012-03-12 15:05:00,94.62,94.64,94.57,94.62,37843.39913539405,59.0626,59.0751,59.0314,59.0626,37843.3991
2012-03-12 15:10:00,94.62,94.63,94.53,94.56,30128.76680476276,59.0626,59.0688,59.0064,59.0251,30128.7668
2012-03-12 15:15:00,94.56,94.56,94.5,94.54,40449.69384168841,59.0251,59.0251,58.9877,59.0126,40449.6938
2012-03-12 15:20:00,94.53,94.6,94.49,94.5,37947.65092364582,59.0064,59.0501,58.9814,58.9877,37947.6509
2012-03-12 15:25:00,94.5,94.5,94.47,94.49,34194.58654658195,58.9877,58.9877,58.9689,58.9814,34194.5865
2012-03-12 15:30:00,94.49,94.55,94.45,94.48,71829.48210547245,58.9814,59.0189,58.9565,58.9752,71829.4821
2012-03-12 15:35:00,94.48,94.51,94.38,94.43,69952.94991694052,58.9752,58.9939,58.9128,58.944,69952.9499
2012-03-12 15:40:00,94.43,94.49,94.34,94.38,79752.61801260729,58.944,58.9814,58.8878,58.9128,79752.618
2012-03-12 15:45:00,94.39,94.53,94.38,94.44,123434.1172901007,58.919,59.0064,58.9128,58.9502,123434.1173
2012-03-12 15:50:00,94.43,94.54,94.37,94.48,143971.71957570023,58.944,59.0126,58.9065,58.9752,143971.7196
2012-03-12 15:55:00,94.48,94.48,94.39,94.43,189425.4992534738,58.9752,58.9752,58.919,58.944,189425.4993
2012-03-13 09:30:00,95.05,95.15,94.31,94.39,76208.05721204697,59.331,59.3934,58.8691,58.919,76208.0572
2012-03-13 09:35:00,94.42,94.73,94.22,94.58,33569.0758170713,58.9377,59.1312,58.8129,59.0376,33569.0758
2012-03-13 09:40:00,94.59,94.7,94.56,94.63,24186.414874411625,59.0439,59.1125,59.0251,59.0688,24186.4149
2012-03-13 09:45:00,94.59,94.59,94.27,94.27,20537.602285599525,59.0439,59.0439,58.8441,58.8441,20537.6023
2012-03-13 09:50:00,94.26,94.34,94.0,94.1,40970.95278294728,58.8379,58.8878,58.6756,58.738,40970.9528
2012-03-13 09:55:00,94.12,94.42,94.08,94.36,66512.64090463196,58.7505,58.9377,58.7255,58.9003,66512.6409
2012-03-13 10:00:00,94.37,94.43,94.22,94.38,21997.127321124364,58.9065,58.944,58.8129,58.9128,21997.1273
2012-03-13 10:05:00,94.38,94.42,94.29,94.4,33152.06866406421,58.9128,58.9377,58.8566,58.9253,33152.0687
2012-03-13 10:10:00,94.41,94.52,94.29,94.49,46704.80113679486,58.9315,59.0002,58.8566,58.9814,46704.8011
2012-03-13 10:15:00,94.45,94.53,94.35,94.38,48685.58511357857,58.9565,59.0064,58.894,58.9128,48685.5851
2012-03-13 10:20:00,94.39,94.48,94.35,94.39,67033.89984589083,58.919,58.9752,58.894,58.919,67033.8998
2012-03-13 10:25:00,94.37,94.4,94.26,94.26,66512.64090463196,58.9065,58.9253,58.8379,58.8379,66512.6409
2012-03-13 10:30:00,94.27,94.41,94.21,94.38,70474.20885819939,58.8441,58.9315,58.8067,58.9128,70474.2089
2012-03-13 10:35:00,94.39,94.43,94.29,94.38,52230.14591413889,58.919,58.944,58.8566,58.9128,52230.1459
2012-03-13 10:40:00,94.39,94.67,94.35,94.58,36279.62231161744,58.919,59.0938,58.894,59.0376,36279.6223
2012-03-13 10:45:00,94.56,94.56,94.41,94.44,23456.652356649203,59.0251,59.0251,58.9315,58.9502,23456.6524
2012-03-13 10:50:00,94.44,94.6,94.44,94.57,21892.87553287259,58.9502,59.0501,58.9502,59.0314,21892.8755
2012-03-13 10:55:00,94.58,94.69,94.55,94.64,25645.939909936464,59.0376,59.1063,59.0189,59.0751,25645.9399
2012-03-13 11:00:00,94.64,94.72,94.62,94.64,23873.6595096563,59.0751,59.125,59.0626,59.0751,23873.6595
2012-03-13 11:05:00,94.64,94.84,94.59,94.78,23352.40056839743,59.0751,59.1999,59.0439,59.1624,23352.4006
2012-03-13 11:10:00,94.79,94.92,94.74,94.84,20746.105862103075,59.1687,59.2498,59.1375,59.1999,20746.1059
2012-03-13 11:15:00,94.85,94.91,94.71,94.71,27001.213157209528,59.2061,59.2436,59.1188,59.1188,27001.2132
2012-03-13 11:20:00,94.71,94.8,94.67,94.75,39302.92417091889,59.1188,59.1749,59.0938,59.1437,39302.9242
2012-03-13 11:25:00,94.76,94.86,94.76,94.8,26062.94706294356,59.15,59.2124,59.15,59.1749,26062.9471
2012-03-13 11:30:00,94.8,94.8,94.65,94.76,42013.47066546501,59.1749,59.1749,59.0813,59.15,42013.4707
2012-03-13 11:35:00,94.76,94.8,94.65,94.76,42534.729606723886,59.15,59.1749,59.0813,59.15,42534.7296
2012-03-13 11:40:00,94.73,94.89,94.67,94.87,19703.587979585333,59.1312,59.2311,59.0938,59.2186,19703.588
2012-03-13 11:45:00,94.87,94.9,94.78,94.82,27522.4720984684,59.2186,59.2374,59.1624,59.1874,27522.4721
2012-03-13 11:50:00,94.79,94.88,94.71,94.82,34715.84548784082,59.1687,59.2249,59.1188,59.1874,34715.8455
2012-03-13 11:55:00,94.83,94.86,94.7,94.76,25333.18454518114,59.1937,59.2124,59.1125,59.15,25333.1845
2012-03-13 12:00:00,94.75,94.87,94.74,94.76,23456.652356649203,59.1437,59.2186,59.1375,59.15,23456.6524
2012-03-13 12:05:00,94.76,94.79,94.68,94.69,45766.53504252889,59.15,59.1687,59.1,59.1063,45766.535
2012-03-13 12:10:00,94.68,94.69,94.61,94.66,27522.4720984684,59.1,59.1063,59.0563,59.0875,27522.4721
2012-03-13 12:15:00,94.67,94.7,94.53,94.59,41909.21887721324,59.0938,59.1125,59.0064,59.0439,41909.2189
2012-03-13 12:20:00,94.6,94.64,94.56,94.64,33464.82402881953,59.0501,59.0751,59.0251,59.0751,33464.824
2012-03-13 12:25:00,94.66,94.89,94.65,94.87,23560.90414490098,59.0875,59.2311,59.0813,59.2186,23560.9041
2012-03-13 12:30:00,94.88,94.95,94.85,94.88,20641.8540738513,59.2249,59.2686,59.2061,59.2249,20641.8541
2012-03-13 12:35:00,94.86,94.9,94.79,94.9,37843.39913539405,59.2124,59.2374,59.1687,59.2374,37843.3991
2012-03-13 12:40:00,94.89,94.95,94.87,94.95,11467.696707695166,59.2311,59.2686,59.2186,59.2686,11467.6967
2012-03-13 12:45:00,94.94,94.96,94.88,94.93,26479.954215950656,59.2623,59.2748,59.2249,59.2561,26479.9542
2012-03-13 12:50:00,94.96,95.08,94.93,95.08,21371.61659161372,59.2748,59.3497,59.2561,59.3497,21371.6166
2012-03-13 12:55:00,95.07,95.12,95.03,95.1,15950.523602521458,59.3435,59.3747,59.3185,59.3622,15950.5236
2012-03-13 13:00:00,95.11,95.17,95.07,95.17,27418.220310216624,59.3684,59.4059,59.3435,59.4059,27418.2203
2012-03-13 13:05:00,95.18,95.2,95.14,95.18,34298.83833483372,59.4121,59.4246,59.3872,59.4121,34298.8383
2012-03-13 13:10:00,95.16,95.19,95.05,95.06,30650.025746021627,59.3996,59.4184,59.331,59.3372,30650.0257
2012-03-13 13:15:00,95.05,95.05,94.97,95.01,23456.652356649203,59.331,59.331,59.281,59.306,23456.6524
2012-03-13 13:20:00,95.01,95.01,94.91,94.98,21892.87553287259,59.306,59.306,59.2436,59.2873,21892.8755
2012-03-13 13:25:00,95.0,95.04,94.98,95.01,21997.127321124364,59.2998,59.3247,59.2873,59.306,21997.1273
2012-03-13 13:30:00,95.0,95.01,94.8,94.81,36592.37767637276,59.2998,59.306,59.1749,59.1812,36592.3777
2012-03-13 13:35:00,94.82,94.82,94.67,94.67,32630.809722805338,59.1874,59.1874,59.0938,59.0938,32630.8097
2012-03-13 13:40:00,94.67,94.77,94.67,94.76,29711.75965175566,59.0938,59.1562,59.0938,59.15,29711.7597
2012-03-13 13:45:00,94.77,94.8,94.67,94.79,22935.39341539033,59.1562,59.1749,59.0938,59.1687,22935.3934
2012-03-13 13:50:00,94.8,94.8,94.7,94.71,22831.14162713856,59.1749,59.1749,59.1125,59.1188,22831.1416
2012-03-13 13:55:00,94.73,94.76,94.67,94.75,23665.15593315276,59.1312,59.15,59.0938,59.1437,23665.1559
2012-03-13 14:00:00,94.72,94.8,94.69,94.76,21580.120168117268,59.125,59.1749,59.1063,59.15,21580.1202
2012-03-13 14:05:00,94.76,94.79,94.73,94.76,19495.084403081783,59.15,59.1687,59.1312,59.15,19495.0844
2012-03-13 14:10:00,94.76,94.85,94.74,94.78,53793.92273791551,59.15,59.2061,59.1375,59.1624,53793.9227
2012-03-13 14:15:00,94.77,94.95,94.64,94.94,41909.21887721324,59.1562,59.2686,59.0751,59.2623,41909.2189
2012-03-13 14:20:00,94.94,95.04,94.83,94.83,52438.64949064244,59.2623,59.3247,59.1937,59.1937,52438.6495
2012-03-13 14:25:00,94.83,94.88,94.66,94.77,39407.175959170665,59.1937,59.2249,59.0875,59.1562,39407.176
2012-03-13 14:30:00,94.75,94.86,94.64,94.64,33152.06866406421,59.1437,59.2124,59.0751,59.0751,33152.0687
2012-03-13 14:35:00,94.63,94.83,94.63,94.83,24603.42202741872,59.0688,59.1937,59.0688,59.1937,24603.422
2012-03-13 14:40:00,94.83,94.91,94.69,94.75,40762.44920644373,59.1937,59.2436,59.1063,59.1437,40762.4492
2012-03-13 14:45:00,94.75,94.78,94.51,94.51,40345.44205343663,59.1437,59.1624,58.9939,58.9939,40345.4421
2012-03-13 14:50:00,94.5,94.52,94.37,94.45,35654.11158210679,58.9877,59.0002,58.9065,58.9565,35654.1116
2012-03-13 14:55:00,94.45,94.59,94.45,94.58,25437.43633343292,58.9565,59.0439,58.9565,59.0376,25437.4363
2012-03-13 15:00:00,94.58,95.03,94.58,94.95,75374.04290603277,59.0376,59.3185,59.0376,59.2686,75374.0429
2012-03-13 15:05:00,94.96,95.18,94.91,94.99,57442.735326727605,59.2748,59.4121,59.2436,59.2935,57442.7353
2012-03-13 15:10:00,95.0,95.23,94.99,95.21,41387.95993595437,59.2998,59.4433,59.2935,59.4309,41387.9599
2012-03-13 15:15:00,95.21,95.25,95.14,95.24,37322.14019413518,59.4309,59.4558,59.3872,59.4496,37322.1402
2012-03-13 15:20:00,95.24,95.43,95.14,95.43,47851.57080756438,59.4496,59.5682,59.3872,59.5682,47851.5708
2012-03-13 15:25:00,95.41,95.46,95.19,95.2,74227.27323526326,59.5557,59.5869,59.4184,59.4246,74227.2732
2012-03-13 15:30:00,95.2,95.37,95.2,95.35,55461.9513499439,59.4246,59.5307,59.4246,59.5182,55461.9513
2012-03-13 15:35:00,95.33,95.35,95.18,95.28,45453.77967777357,59.5058,59.5182,59.4121,59.4746,45453.7797
2012-03-13 15:40:00,95.28,95.62,95.26,95.61,103522.0257340118,59.4746,59.6868,59.4621,59.6805,103522.0257
2012-03-13 15:45:00,95.61,95.7,95.57,95.7,139697.3962573775,59.6805,59.7367,59.6556,59.7367,139697.3963
2012-03-13 15:50:00,95.7,95.91,95.61,95.87,194325.3333013072,59.7367,59.8678,59.6805,59.8428,194325.3333
2012-03-13 15:55:00,95.87,95.88,95.8,95.81,253748.8526048185,59.8428,59.8491,59.7991,59.8054,253748.8526
2012-03-14 09:30:00,95.88,95.96,95.55,95.78,113113.19025317504,59.8491,59.899,59.6431,59.7867,113113.1903
2012-03-14 09:35:00,95.78,95.84,95.56,95.68,60674.54076253261,59.7867,59.8241,59.6493,59.7242,60674.5408
2012-03-14 09:40:00,95.71,95.83,95.6,95.82,41700.71530070969,59.743,59.8179,59.6743,59.8116,41700.7153
2012-03-14 09:45:00,95.78,96.01,95.75,95.98,39198.67238266712,59.7867,59.9302,59.7679,59.9115,39198.6724
2012-03-14 09:50:00,95.98,96.17,95.97,96.09,45975.03861903244,59.9115,60.0301,59.9053,59.9802,45975.0386
2012-03-14 09:55:00,96.08,96.22,96.07,96.13,23665.15593315276,59.9739,60.0613,59.9677,60.0051,23665.1559
2012-03-14 10:00:00,96.11,96.2,95.92,95.96,46287.79398378776,59.9926,60.0488,59.874,59.899,46287.794
2012-03-14 10:05:00,95.95,96.13,95.93,96.13,37634.8955588905,59.8928,60.0051,59.8803,60.0051,37634.8956
2012-03-14 10:10:00,96.14,96.2,95.94,95.97,22414.13447413146,60.0114,60.0488,59.8865,59.9053,22414.1345
2012-03-14 10:15:00,95.93,96.0,95.84,95.95,34715.84548784082,59.8803,59.924,59.8241,59.8928,34715.8455
2012-03-14 10:20:00,95.93,95.97,95.86,95.95,45662.28325427712,59.8803,59.9053,59.8366,59.8928,45662.2833
2012-03-14 10:25:00,95.95,96.02,95.9,95.93,51500.38339637647,59.8928,59.9365,59.8616,59.8803,51500.3834
2012-03-14 10:30:00,95.95,96.13,95.9,96.03,55253.44777344035,59.8928,60.0051,59.8616,59.9427,55253.4478
2012-03-14 10:35:00,96.02,96.08,95.95,96.08,24290.6666626634,59.9365,59.9739,59.8928,59.9739,24290.6667
2012-03-14 10:40:00,96.06,96.13,96.01,96.11,30233.01859301453,59.9614,60.0051,59.9302,59.9926,30233.0186
2012-03-14 10:45:00,96.11,96.24,96.08,96.22,45870.78683078066,59.9926,60.0738,59.9739,60.0613,45870.7868
2012-03-14 10:50:00,96.22,96.31,96.18,96.24,49623.851207844535,60.0613,60.1175,60.0363,60.0738,49623.8512
2012-03-14 10:55:00,96.23,96.23,95.92,95.92,15325.012873010814,60.0676,60.0676,59.874,59.874,15325.0129
2012-03-14 11:00:00,95.95,96.02,95.83,95.9,24290.6666626634,59.8928,59.9365,59.8179,59.8616,24290.6667
2012-03-14 11:05:00,95.9,95.94,95.83,95.87,17201.54506154275,59.8616,59.8865,59.8179,59.8428,17201.5451
2012-03-14 11:10:00,95.91,95.97,95.84,95.86,46600.549348543085,59.8678,59.9053,59.8241,59.8366,46600.5493
2012-03-14 11:15:00,95.9,95.9,95.83,95.85,30650.025746021627,59.8616,59.8616,59.8179,59.8304,30650.0257
2012-03-14 11:20:00,95.84,95.94,95.83,95.83,22518.38626238324,59.8241,59.8865,59.8179,59.8179,22518.3863
2012-03-14 11:25:00,95.84,95.89,95.78,95.79,29711.75965175566,59.8241,59.8553,59.7867,59.7929,29711.7597
2012-03-14 11:30:00,95.8,95.85,95.75,95.77,20641.8540738513,59.7991,59.8304,59.7679,59.7804,20641.8541
2012-03-14 11:35:00,95.78,95.94,95.76,95.9,14908.005720003715,59.7867,59.8865,59.7742,59.8616,14908.0057
2012-03-14 11:40:00,95.88,96.04,95.86,95.94,20329.09870909597,59.8491,59.949,59.8366,59.8865,20329.0987
2012-03-14 11:45:00,95.94,95.96,95.84,95.9,21580.120168117268,59.8865,59.899,59.8241,59.8616,21580.1202
2012-03-14 11:50:00,95.91,95.98,95.85,95.89,17931.30757930517,59.8678,59.9115,59.8304,59.8553,17931.3076
2012-03-14 11:55:00,95.91,95.92,95.84,95.84,15533.516449514362,59.8678,59.874,59.8241,59.8241,15533.5164
2012-03-14 12:00:00,95.88,95.88,95.81,95.84,24916.17739217404,59.8491,59.8491,59.8054,59.8241,24916.1774
2012-03-14 12:05:00,95.84,95.86,95.74,95.77,13239.977107975328,59.8241,59.8366,59.7617,59.7804,13239.9771
2012-03-14 12:10:00,95.77,95.79,95.62,95.68,19390.832614830008,59.7804,59.7929,59.6868,59.7242,19390.8326
2012-03-14 12:15:00,95.67,95.68,95.54,95.56,33360.57224056776,59.718,59.7242,59.6368,59.6493,33360.5722
2012-03-14 12:20:00,95.56,95.7,95.55,95.7,37322.14019413518,59.6493,59.7367,59.6431,59.7367,37322.1402
2012-03-14 12:25:00,95.68,95.73,95.59,95.64,19182.32903832646,59.7242,59.7554,59.6681,59.6993,19182.329
2012-03-14 12:30:00,95.61,95.74,95.6,95.71,8131.639483638391,59.6805,59.7617,59.6743,59.743,8131.6395
2012-03-14 12:35:00,95.69,95.86,95.61,95.85,16471.78254378033,59.7305,59.8366,59.6805,59.8304,16471.7825
2012-03-14 12:40:00,95.87,95.94,95.83,95.91,16680.28612028388,59.8428,59.8865,59.8179,59.8678,16680.2861
2012-03-14 12:45:00,95.92,96.04,95.92,96.01,23977.911297908075,59.874,59.949,59.874,59.9302,23977.9113
2012-03-14 12:50:00,96.0,96.02,95.89,95.96,34403.0901230855,59.924,59.9365,59.8553,59.899,34403.0901
2012-03-14 12:55:00,95.96,95.98,95.88,95.88,17722.804002801622,59.899,59.9115,59.8491,59.8491,17722.804
2012-03-14 13:00:00,95.88,95.88,95.8,95.85,24499.170239166942,59.8491,59.8491,59.7991,59.8304,24499.1702
2012-03-14 13:05:00,95.85,96.0,95.84,95.98,56921.47638546873,59.8304,59.924,59.8241,59.9115,56921.4764
2012-03-14 13:10:00,95.96,96.11,95.93,95.97,33152.06866406421,59.899,59.9926,59.8803,59.9053,33152.0687
2012-03-14 13:15:00,95.98,96.07,95.92,96.06,14595.250355248394,59.9115,59.9677,59.874,59.9614,14595.2504
2012-03-14 13:20:00,96.04,96.04,95.91,95.99,30128.76680476276,59.949,59.949,59.8678,59.9177,30128.7668
2012-03-14 13:25:00,96.01,96.05,95.97,96.0,13761.2360492342,59.9302,59.9552,59.9053,59.924,13761.236
2012-03-14 13:30:00,95.99,95.99,95.82,95.83,15637.768237766137,59.9177,59.9177,59.8116,59.8179,15637.7682
2012-03-14 13:35:00,95.83,95.83,95.74,95.82,13031.47353147178,59.8179,59.8179,59.7617,59.8116,13031.4735
2012-03-14 13:40:00,95.77,95.82,95.63,95.63,12197.459225457584,59.7804,59.8116,59.693,59.693,12197.4592
2012-03-14 13:45:00,95.62,95.62,95.44,95.44,23665.15593315276,59.6868,59.6868,59.5744,59.5744,23665.1559
2012-03-14 13:50:00,95.44,95.51,95.4,95.44,17305.796849794522,59.5744,59.6181,59.5495,59.5744,17305.7968
2012-03-14 13:55:00,95.42,95.46,95.26,95.26,20537.602285599525,59.5619,59.5869,59.4621,59.4621,20537.6023
2012-03-14 14:00:00,95.29,95.36,95.24,95.31,24290.6666626634,59.4808,59.5245,59.4496,59.4933,24290.6667
2012-03-14 14:05:00,95.32,95.45,95.29,95.32,48477.08153707502,59.4995,59.5807,59.4808,59.4995,48477.0815
2012-03-14 14:10:00,95.34,95.34,95.06,95.06,31275.53647553227,59.512,59.512,59.3372,59.3372,31275.5365
2012-03-14 14:15:00,95.07,95.17,94.91,95.16,51187.62803162115,59.3435,59.4059,59.2436,59.3996,51187.628
2012-03-14 14:20:00,95.18,95.18,94.97,95.03,29816.01144000743,59.4121,59.4121,59.281,59.3185,29816.0114
2012-03-14 14:25:00,95.05,95.09,95.02,95.07,16054.775390773231,59.331,59.356,59.3123,59.3435,16054.7754
2012-03-14 14:30:00,95.07,95.14,95.01,95.08,31796.79541679114,59.3435,59.3872,59.306,59.3497,31796.7954
2012-03-14 14:35:00,95.1,95.14,95.04,95.09,20537.602285599525,59.3622,59.3872,59.3247,59.356,20537.6023
2012-03-14 14:40:00,95.08,95.11,94.98,95.01,21892.87553287259,59.3497,59.3684,59.2873,59.306,21892.8755
2012-03-14 14:45:00,94.99,95.01,94.94,94.94,29503.25607525211,59.2935,59.306,59.2623,59.2623,29503.2561
2012-03-14 14:50:00,94.96,94.98,94.87,94.87,23248.148780145657,59.2748,59.2873,59.2186,59.2186,23248.1488
2012-03-14 14:55:00,94.88,94.9,94.8,94.8,28773.493557489688,59.2249,59.2374,59.1749,59.1749,28773.4936
2012-03-14 15:00:00,94.81,94.83,94.63,94.66,28877.745345741463,59.1812,59.1937,59.0688,59.0875,28877.7453
2012-03-14 15:05:00,94.65,94.76,94.65,94.7,18869.573673571136,59.0813,59.15,59.0813,59.1125,18869.5737
2012-03-14 15:10:00,94.7,94.71,94.56,94.65,22309.88268587969,59.1125,59.1188,59.0251,59.0813,22309.8827
2012-03-14 15:15:00,94.65,94.65,94.47,94.5,35341.356217351466,59.0813,59.0813,58.9689,58.9877,35341.3562
2012-03-14 15:20:00,94.5,94.61,94.48,94.61,29086.248922245013,58.9877,59.0563,58.9752,59.0563,29086.2489
2012-03-14 15:25:00,94.63,94.85,94.62,94.77,38990.168806163565,59.0688,59.2061,59.0626,59.1562,38990.1688
2012-03-14 15:30:00,94.79,94.88,94.65,94.67,49415.34763134099,59.1687,59.2249,59.0813,59.0938,49415.3476
2012-03-14 15:35:00,94.67,94.7,94.57,94.59,30441.52216951808,59.0938,59.1125,59.0314,59.0439,30441.5222
2012-03-14 15:40:00,94.61,94.75,94.58,94.66,54002.426314419055,59.0563,59.1437,59.0376,59.0875,54002.4263
2012-03-14 15:45:00,94.66,94.81,94.57,94.76,50874.87266686583,59.0875,59.1812,59.0314,59.15,50874.8727
2012-03-14 15:50:00,94.75,94.87,94.73,94.82,74748.53217652213,59.1437,59.2186,59.1312,59.1874,74748.5322
2012-03-14 15:55:00,94.81,94.91,94.76,94.91,121244.82973681344,59.1812,59.2436,59.15,59.2436,121244.8297
2012-03-15 09:30:00,94.86,95.08,94.58,95.07,86111.97709596551,59.2124,59.3497,59.0376,59.3435,86111.9771
2012-03-15 09:35:00,95.07,95.09,94.74,94.85,32943.56508756066,59.3435,59.356,59.1375,59.2061,32943.5651
2012-03-15 09:40:00,94.87,94.88,94.49,94.57,41075.20457119905,59.2186,59.2249,58.9814,59.0314,41075.2046
2012-03-15 09:45:00,94.54,94.56,94.2,94.38,47434.56365455728,59.0126,59.0251,58.8004,58.9128,47434.5637
2012-03-15 09:50:00,94.39,94.65,94.35,94.54,17410.048638046297,58.919,59.0813,58.894,59.0126,17410.0486
2012-03-15 09:55:00,94.54,94.83,94.54,94.82,30858.529322525173,59.0126,59.1937,59.0126,59.1874,30858.5293
2012-03-15 10:00:00,94.82,95.01,94.7,94.99,75374.04290603277,59.1874,59.306,59.1125,59.2935,75374.0429
2012-03-15 10:05:00,94.94,95.21,94.86,95.11,42326.22603022034,59.2623,59.4309,59.2124,59.3684,42326.226
2012-03-15 10:10:00,95.12,95.22,94.91,95.12,44932.5207365147,59.3747,59.4371,59.2436,59.3747,44932.5207
2012-03-15 10:15:00,95.17,95.41,95.16,95.38,38260.40628840114,59.4059,59.5557,59.3996,59.537,38260.4063
2012-03-15 10:20:00,95.44,95.49,95.26,95.26,22518.38626238324,59.5744,59.6056,59.4621,59.4621,22518.3863
2012-03-15 10:25:00,95.23,95.37,95.19,95.37,17618.552214549847,59.4433,59.5307,59.4184,59.5307,17618.5522
2012-03-15 10:30:00,95.39,95.61,95.39,95.56,19495.084403081783,59.5432,59.6805,59.5432,59.6493,19495.0844
2012-03-15 10:35:00,95.57,95.67,95.44,95.53,30545.77395776985,59.6556,59.718,59.5744,59.6306,30545.774
2012-03-15 10:40:00,95.53,95.61,95.45,95.56,16159.027179025006,59.6306,59.6805,59.5807,59.6493,16159.0272
2012-03-15 10:45:00,95.53,95.54,95.31,95.32,34403.0901230855,59.6306,59.6368,59.4933,59.4995,34403.0901
2012-03-15 10:50:00,95.32,95.34,94.94,95.02,52125.89412588712,59.4995,59.512,59.2623,59.3123,52125.8941
2012-03-15 10:55:00,95.04,95.05,94.64,94.78,51083.37624336938,59.3247,59.331,59.0751,59.1624,51083.3762
2012-03-15 11:00:00,94.77,94.79,94.61,94.61,32422.306146301788,59.1562,59.1687,59.0563,59.0563,32422.3061
2012-03-15 11:05:00,94.61,94.68,94.5,94.5,39094.42059441534,59.0563,59.1,58.9877,58.9877,39094.4206
2012-03-15 11:10:00,94.5,94.65,94.48,94.55,43890.00285399696,58.9877,59.0813,58.9752,59.0189,43890.0029
2012-03-15 11:15:00,94.55,94.62,94.44,94.61,18973.82546182291,59.0189,59.0626,58.9502,59.0563,18973.8255
2012-03-15 11:20:00,94.6,94.77,94.59,94.77,33673.32760532308,59.0501,59.1562,59.0439,59.1562,33673.3276
2012-03-15 11:25:00,94.77,94.89,94.24,94.24,75686.7982707881,59.1562,59.2311,58.8254,58.8254,75686.7983
2012-03-15 11:30:00,94.28,94.51,94.26,94.41,26167.19885119533,58.8503,58.9939,58.8379,58.9315,26167.1989
2012-03-15 11:35:00,94.42,94.43,94.07,94.19,36696.62946462453,58.9377,58.944,58.7193,58.7942,36696.6295
2012-03-15 11:40:00,94.15,94.2,93.95,94.0,74435.7768117668,58.7692,58.8004,58.6444,58.6756,74435.7768
2012-03-15 11:45:00,93.98,94.12,93.87,93.99,54627.9370439297,58.6631,58.7505,58.5944,58.6693,54627.937
2012-03-15 11:50:00,94.03,94.11,93.88,93.97,74644.28038827036,58.6943,58.7442,58.6007,58.6568,74644.2804
2012-03-15 11:55:00,93.96,94.11,93.95,93.97,25854.44348644001,58.6506,58.7442,58.6444,58.6568,25854.4435
2012-03-15 12:00:00,93.97,94.39,93.95,94.34,41492.21172420615,58.6568,58.919,58.6444,58.8878,41492.2117
2012-03-15 12:05:00,94.35,94.61,94.35,94.53,27626.72388672017,58.894,59.0563,58.894,59.0064,27626.7239
2012-03-15 12:10:00,94.52,94.68,94.47,94.48,32943.56508756066,59.0002,59.1,58.9689,58.9752,32943.5651
2012-03-15 12:15:00,94.51,94.6,94.4,94.59,31901.04720504292,58.9939,59.0501,58.9253,59.0439,31901.0472
2012-03-15 12:20:00,94.58,94.78,94.58,94.78,19495.084403081783,59.0376,59.1624,59.0376,59.1624,19495.0844
2012-03-15 12:25:00,94.78,94.84,94.74,94.78,17827.055791053393,59.1624,59.1999,59.1375,59.1624,17827.0558
2012-03-15 12:30:00,94.77,94.78,94.66,94.67,12927.221743220003,59.1562,59.1624,59.0875,59.0938,12927.2217
2012-03-15 12:35:00,94.66,94.67,94.57,94.58,8548.646636645488,59.0875,59.0938,59.0314,59.0376,8548.6466
2012-03-15 12:40:00,94.55,94.65,94.55,94.65,9278.409154407907,59.0189,59.0813,59.0189,59.0813,9278.4092
2012-03-15 12:45:00,94.67,94.83,94.67,94.77,10946.437766436296,59.0938,59.1937,59.0938,59.1562,10946.4378
2012-03-15 12:50:00,94.73,94.73,94.62,94.7,17410.048638046297,59.1312,59.1312,59.0626,59.1125,17410.0486
2012-03-15 12:55:00,94.71,94.8,94.69,94.8,11780.45207245049,59.1188,59.1749,59.1063,59.1749,11780.4521
2012-03-15 13:00:00,94.8,94.85,94.72,94.72,21058.8612268584,59.1749,59.2061,59.125,59.125,21058.8612
2012-03-15 13:05:00,94.73,94.74,94.66,94.68,57963.99426798648,59.1312,59.1375,59.0875,59.1,57963.9943
2012-03-15 13:10:00,94.67,94.7,94.62,94.65,23143.89699189388,59.0938,59.1125,59.0626,59.0813,23143.897
2012-03-15 13:15:00,94.65,94.69,94.62,94.66,22726.889838886786,59.0813,59.1063,59.0626,59.0875,22726.8898
2012-03-15 13:20:00,94.67,94.69,94.65,94.67,20120.59513259243,59.0938,59.1063,59.0813,59.0938,20120.5951
2012-03-15 13:25:00,94.67,94.67,94.59,94.62,25124.680968677592,59.0938,59.0938,59.0439,59.0626,25124.681
2012-03-15 13:30:00,94.61,94.61,94.52,94.53,13656.984260982425,59.0563,59.0563,59.0002,59.0064,13656.9843
2012-03-15 13:35:00,94.54,94.54,94.48,94.48,12510.214590212909,59.0126,59.0126,58.9752,58.9752,12510.2146
2012-03-15 13:40:00,94.51,94.51,94.43,94.47,31171.2846872805,58.9939,58.9939,58.944,58.9689,31171.2847
2012-03-15 13:45:00,94.46,94.49,94.39,94.46,28460.738192734367,58.9627,58.9814,58.919,58.9627,28460.7382
2012-03-15 13:50:00,94.47,94.48,94.34,94.34,12405.962801961134,58.9689,58.9752,58.8878,58.8878,12405.9628
2012-03-15 13:55:00,94.36,94.38,94.31,94.31,21058.8612268584,58.9003,58.9128,58.8691,58.8691,21058.8612
2012-03-15 14:00:00,94.31,94.42,94.3,94.41,17931.30757930517,58.8691,58.9377,58.8628,58.9315,17931.3076
2012-03-15 14:05:00,94.42,94.58,94.42,94.58,20016.34334434065,58.9377,59.0376,58.9377,59.0376,20016.3433
2012-03-15 14:10:00,94.57,94.57,94.46,94.48,14073.991413989525,59.0314,59.0314,58.9627,58.9752,14073.9914
2012-03-15 14:15:00,94.47,94.63,94.44,94.59,20329.09870909597,58.9689,59.0688,58.9502,59.0439,20329.0987
2012-03-15 14:20:00,94.6,94.67,94.54,94.58,21788.62374462081,59.0501,59.0938,59.0126,59.0376,21788.6237
2012-03-15 14:25:00,94.59,94.65,94.59,94.59,12614.466378464684,59.0439,59.0813,59.0439,59.0439,12614.4664
2012-03-15 14:30:00,94.6,94.6,94.5,94.57,28773.493557489688,59.0501,59.0501,58.9877,59.0314,28773.4936
2012-03-15 14:35:00,94.59,94.63,94.51,94.55,14386.746778744844,59.0439,59.0688,58.9939,59.0189,14386.7468
2012-03-15 14:40:00,94.55,94.65,94.5,94.61,22101.37910937614,59.0189,59.0813,58.9877,59.0563,22101.3791
2012-03-15 14:45:00,94.61,94.63,94.56,94.61,13865.487837485976,59.0563,59.0688,59.0251,59.0563,13865.4878
2012-03-15 14:50:00,94.63,94.76,94.61,94.71,36071.11873511389,59.0688,59.15,59.0563,59.1188,36071.1187
2012-03-15 14:55:00,94.72,94.81,94.72,94.78,26062.94706294356,59.125,59.1812,59.125,59.1624,26062.9471
2012-03-15 15:00:00,94.78,94.99,94.78,94.98,57546.987114979376,59.1624,59.2935,59.1624,59.2873,57546.9871
2012-03-15 15:05:00,94.96,95.04,94.91,94.91,63280.83546882696,59.2748,59.3247,59.2436,59.2436,63280.8355
2012-03-15 15:10:00,94.9,94.98,94.86,94.93,33256.32045231598,59.2374,59.2873,59.2124,59.2561,33256.3205
2012-03-15 15:15:00,94.91,94.92,94.78,94.83,27626.72388672017,59.2436,59.2498,59.1624,59.1937,27626.7239
2012-03-15 15:20:00,94.84,94.92,94.84,94.91,26062.94706294356,59.1999,59.2498,59.1999,59.2436,26062.9471
2012-03-15 15:25:00,94.91,94.95,94.85,94.92,35966.86694686212,59.2436,59.2686,59.2061,59.2498,35966.8669
2012-03-15 15:30:00,94.91,94.96,94.86,94.9,27001.213157209528,59.2436,59.2748,59.2124,59.2374,27001.2132
2012-03-15 15:35:00,94.91,94.99,94.72,94.72,45870.78683078066,59.2436,59.2935,59.125,59.125,45870.7868
2012-03-15 15:40:00,94.72,94.84,94.71,94.83,36696.62946462453,59.125,59.1999,59.1188,59.1937,36696.6295
2012-03-15 15:45:00,94.83,94.87,94.79,94.82,59840.52645651841,59.1937,59.2186,59.1687,59.1874,59840.5265
2012-03-15 15:50:00,94.82,94.85,94.68,94.75,81212.14304813213,59.1874,59.2061,59.1,59.1437,81212.143
2012-03-15 15:55:00,94.76,94.94,94.75,94.87,115406.72959471408,59.15,59.2623,59.1437,59.2186,115406.7296
2012-03-16 09:30:00,95.21,95.54,95.03,95.49,1076608.2172760726,59.4309,59.6368,59.3185,59.6056,1076608.2173
2012-03-16 09:35:00,95.47,95.8,95.42,95.8,48685.58511357857,59.5932,59.7991,59.5619,59.7991,48685.5851
2012-03-16 09:40:00,95.79,96.21,95.79,96.15,66616.89269288373,59.7929,60.0551,59.7929,60.0176,66616.8927
2012-03-16 09:45:00,96.15,96.54,96.13,96.45,98100.93274491956,60.0176,60.2611,60.0051,60.2049,98100.9327
2012-03-16 09:50:00,96.44,96.47,96.16,96.16,63072.33189232341,60.1986,60.2174,60.0239,60.0239,63072.3319
2012-03-16 09:55:00,96.19,96.25,95.61,95.84,94452.12015610746,60.0426,60.08,59.6805,59.8241,94452.1202
2012-03-16 10:00:00,95.82,96.01,95.79,95.87,49936.60657259986,59.8116,59.9302,59.7929,59.8428,49936.6066
2012-03-16 10:05:00,95.87,96.08,95.87,96.08,40032.68668868131,59.8428,59.9739,59.8428,59.9739,40032.6867
2012-03-16 10:10:00,96.08,96.14,95.86,96.14,30233.01859301453,59.9739,60.0114,59.8366,60.0114,30233.0186
2012-03-16 10:15:00,96.14,96.16,95.88,95.97,27313.96852196485,60.0114,60.0239,59.8491,59.9053,27313.9685
2012-03-16 10:20:00,95.98,96.01,95.88,95.93,21163.11301511017,59.9115,59.9302,59.8491,59.8803,21163.113
2012-03-16 10:25:00,95.91,96.16,95.87,96.16,41283.7081477026,59.8678,60.0239,59.8428,60.0239,41283.7081
2012-03-16 10:30:00,96.17,96.29,96.16,96.26,36279.62231161744,60.0301,60.105,60.0239,60.0863,36279.6223
2012-03-16 10:35:00,96.23,96.46,96.22,96.42,76937.81972980939,60.0676,60.2111,60.0613,60.1862,76937.8197
2012-03-16 10:40:00,96.44,96.48,96.31,96.35,19078.07725007469,60.1986,60.2236,60.1175,60.1425,19078.0773
2012-03-16 10:45:00,96.35,96.35,96.1,96.13,30754.2775342734,60.1425,60.1425,59.9864,60.0051,30754.2775
2012-03-16 10:50:00,96.13,96.28,96.08,96.18,39302.92417091889,60.0051,60.0988,59.9739,60.0363,39302.9242
2012-03-16 10:55:00,96.18,96.24,96.11,96.24,12405.962801961134,60.0363,60.0738,59.9926,60.0738,12405.9628
2012-03-16 11:00:00,96.23,96.25,96.13,96.15,19390.832614830008,60.0676,60.08,60.0051,60.0176,19390.8326
2012-03-16 11:05:00,96.19,96.31,96.18,96.31,24707.673815670496,60.0426,60.1175,60.0363,60.1175,24707.6738
2012-03-16 11:10:00,96.31,96.55,96.31,96.46,60778.79255078438,60.1175,60.2673,60.1175,60.2111,60778.7926
2012-03-16 11:15:00,96.44,96.48,96.23,96.34,65365.87123386245,60.1986,60.2236,60.0676,60.1362,65365.8712
2012-03-16 11:20:00,96.33,96.37,96.09,96.1,25645.939909936464,60.13,60.1549,59.9802,59.9864,25645.9399
2012-03-16 11:25:00,96.09,96.18,96.08,96.1,18348.314732312265,59.9802,60.0363,59.9739,59.9864,18348.3147
2012-03-16 11:30:00,96.1,96.14,95.99,96.12,37739.14734714227,59.9864,60.0114,59.9177,59.9989,37739.1473
2012-03-16 11:35:00,96.12,96.17,96.03,96.06,30024.51501651098,59.9989,60.0301,59.9427,59.9614,30024.515
2012-03-16 11:40:00,96.04,96.04,95.9,95.97,14908.005720003715,59.949,59.949,59.8616,59.9053,14908.0057
2012-03-16 11:45:00,95.97,96.06,95.93,96.03,20954.60943860662,59.9053,59.9614,59.8803,59.9427,20954.6094
2012-03-16 11:50:00,96.05,96.14,95.99,96.14,20537.602285599525,59.9552,60.0114,59.9177,60.0114,20537.6023
2012-03-16 11:55:00,96.14,96.24,96.09,96.17,26792.709580705978,60.0114,60.0738,59.9802,60.0301,26792.7096
2012-03-16 12:00:00,96.17,96.26,96.17,96.26,16367.530755528556,60.0301,60.0863,60.0301,60.0863,16367.5308
2012-03-16 12:05:00,96.26,96.3,96.2,96.23,21371.61659161372,60.0863,60.1112,60.0488,60.0676,21371.6166
2012-03-16 12:10:00,96.24,96.46,96.22,96.46,19182.32903832646,60.0738,60.2111,60.0613,60.2111,19182.329
2012-03-16 12:15:00,96.46,96.61,96.46,96.55,46183.54219553599,60.2111,60.3048,60.2111,60.2673,46183.5422
2012-03-16 12:20:00,96.55,96.55,96.39,96.41,27522.4720984684,60.2673,60.2673,60.1674,60.1799,27522.4721
2012-03-16 12:25:00,96.43,96.55,96.43,96.48,17097.293273290976,60.1924,60.2673,60.1924,60.2236,17097.2933
2012-03-16 12:30:00,96.5,96.5,96.42,96.43,9382.66094265968,60.2361,60.2361,60.1862,60.1924,9382.6609
2012-03-16 12:35:00,96.45,96.55,96.43,96.48,14595.250355248394,60.2049,60.2673,60.1924,60.2236,14595.2504
2012-03-16 12:40:00,96.49,96.62,96.47,96.6,13239.977107975328,60.2298,60.311,60.2174,60.2985,13239.9771
2012-03-16 12:45:00,96.61,96.64,96.52,96.55,15116.509296507264,60.3048,60.3235,60.2486,60.2673,15116.5093
2012-03-16 12:50:00,96.55,96.57,96.49,96.51,12927.221743220003,60.2673,60.2798,60.2298,60.2423,12927.2217
2012-03-16 12:55:00,96.5,96.52,96.46,96.48,10112.423460422102,60.2361,60.2486,60.2111,60.2236,10112.4235
2012-03-16 13:00:00,96.5,96.56,96.39,96.45,35758.363370358566,60.2361,60.2735,60.1674,60.2049,35758.3634
2012-03-16 13:05:00,96.43,96.5,96.43,96.47,33256.32045231598,60.1924,60.2361,60.1924,60.2174,33256.3205
2012-03-16 13:10:00,96.47,96.49,96.44,96.46,25854.44348644001,60.2174,60.2298,60.1986,60.2111,25854.4435
2012-03-16 13:15:00,96.46,96.55,96.44,96.51,26896.96136895776,60.2111,60.2673,60.1986,60.2423,26896.9614
2012-03-16 13:20:00,96.51,96.53,96.48,96.53,13761.2360492342,60.2423,60.2548,60.2236,60.2548,13761.236
2012-03-16 13:25:00,96.52,96.54,96.45,96.49,15742.02002601791,60.2486,60.2611,60.2049,60.2298,15742.02
2012-03-16 13:30:00,96.52,96.55,96.5,96.5,14803.753931751942,60.2486,60.2673,60.2361,60.2361,14803.7539
2012-03-16 13:35:00,96.5,96.53,96.42,96.47,23248.148780145657,60.2361,60.2548,60.1862,60.2174,23248.1488
2012-03-16 13:40:00,96.46,96.47,96.31,96.32,15950.523602521458,60.2111,60.2174,60.1175,60.1237,15950.5236
2012-03-16 13:45:00,96.32,96.35,96.27,96.28,20224.846920844204,60.1237,60.1425,60.0925,60.0988,20224.8469
2012-03-16 13:50:00,96.29,96.4,96.26,96.38,17827.055791053393,60.105,60.1737,60.0863,60.1612,17827.0558
2012-03-16 13:55:00,96.38,96.47,96.38,96.47,17618.552214549847,60.1612,60.2174,60.1612,60.2174,17618.5522
2012-03-16 14:00:00,96.47,96.5,96.42,96.45,16367.530755528556,60.2174,60.2361,60.1862,60.2049,16367.5308
2012-03-16 14:05:00,96.44,96.5,96.42,96.48,10112.423460422102,60.1986,60.2361,60.1862,60.2236,10112.4235
2012-03-16 14:10:00,96.48,96.49,96.33,96.36,49519.59941959276,60.2236,60.2298,60.13,60.1487,49519.5994
2012-03-16 14:15:00,96.37,96.57,96.37,96.55,35341.356217351466,60.1549,60.2798,60.1549,60.2673,35341.3562
2012-03-16 14:20:00,96.55,96.63,96.55,96.61,27522.4720984684,60.2673,60.3172,60.2673,60.3048,27522.4721
2012-03-16 14:25:00,96.59,96.73,96.59,96.63,34403.0901230855,60.2923,60.3797,60.2923,60.3172,34403.0901
2012-03-16 14:30:00,96.61,96.64,96.53,96.64,15325.012873010814,60.3048,60.3235,60.2548,60.3235,15325.0129
2012-03-16 14:35:00,96.65,96.68,96.61,96.67,20016.34334434065,60.3297,60.3484,60.3048,60.3422,20016.3433
2012-03-16 14:40:00,96.67,96.73,96.66,96.66,23039.645203642107,60.3422,60.3797,60.336,60.336,23039.6452
2012-03-16 14:45:00,96.65,96.65,96.6,96.61,20850.357650354847,60.3297,60.3297,60.2985,60.3048,20850.3577
2012-03-16 14:50:00,96.62,96.64,96.52,96.62,21163.11301511017,60.311,60.3235,60.2486,60.311,21163.113
2012-03-16 14:55:00,96.61,96.76,96.6,96.72,40866.7009946955,60.3048,60.3984,60.2985,60.3734,40866.701
2012-03-16 15:00:00,96.72,96.77,96.64,96.64,28877.745345741463,60.3734,60.4046,60.3235,60.3235,28877.7453
2012-03-16 15:05:00,96.64,96.71,96.59,96.67,45975.03861903244,60.3235,60.3672,60.2923,60.3422,45975.0386
2012-03-16 15:10:00,96.67,96.71,96.54,96.55,43785.75106574518,60.3422,60.3672,60.2611,60.2673,43785.7511
2012-03-16 15:15:00,96.55,96.59,96.54,96.55,64427.60513959648,60.2673,60.2923,60.2611,60.2673,64427.6051
2012-03-16 15:20:00,96.55,96.7,96.49,96.67,70474.20885819939,60.2673,60.3609,60.2298,60.3422,70474.2089
2012-03-16 15:25:00,96.68,96.69,96.62,96.64,58693.7567857489,60.3484,60.3547,60.311,60.3235,58693.7568
2012-03-16 15:30:00,96.64,96.65,96.55,96.59,86945.99140197971,60.3235,60.3297,60.2673,60.2923,86945.9914
2012-03-16 15:35:00,96.59,96.63,96.55,96.55,81316.3948363839,60.2923,60.3172,60.2673,60.2673,81316.3948
2012-03-16 15:40:00,96.56,96.63,96.51,96.62,55149.19598518857,60.2735,60.3172,60.2423,60.311,55149.196
2012-03-16 15:45:00,96.63,96.72,96.6,96.68,113530.19740618214,60.3172,60.3734,60.2985,60.3484,113530.1974
2012-03-16 15:50:00,96.67,96.7,96.44,96.44,103730.52931051535,60.3422,60.3609,60.1986,60.1986,103730.5293
2012-03-16 15:55:00,96.44,96.49,96.35,96.45,216530.96419893508,60.1986,60.2298,60.1425,60.2049,216530.9642
2012-03-19 09:30:00,96.84,96.84,96.26,96.5,40970.95278294728,60.4483,60.4483,60.0863,60.2361,40970.9528
2012-03-19 09:35:00,96.5,96.78,96.36,96.67,72454.9928349831,60.2361,60.4109,60.1487,60.3422,72454.9928
2012-03-19 09:40:00,96.67,96.77,96.51,96.74,40136.93847693308,60.3422,60.4046,60.2423,60.3859,40136.9385
2012-03-19 09:45:00,96.77,96.79,96.58,96.76,48789.83690183034,60.4046,60.4171,60.286,60.3984,48789.8369
2012-03-19 09:50:00,96.79,96.79,96.48,96.48,35758.363370358566,60.4171,60.4171,60.2236,60.2236,35758.3634
2012-03-19 09:55:00,96.45,96.53,96.23,96.31,34715.84548784082,60.2049,60.2548,60.0676,60.1175,34715.8455
2012-03-19 10:00:00,96.31,96.5,96.23,96.47,31901.04720504292,60.1175,60.2361,60.0676,60.2174,31901.0472
2012-03-19 10:05:00,96.5,96.5,96.02,96.04,52855.65664364954,60.2361,60.2361,59.9365,59.949,52855.6566
2012-03-19 10:10:00,96.02,96.19,96.0,96.19,45870.78683078066,59.9365,60.0426,59.924,60.0426,45870.7868
2012-03-19 10:15:00,96.2,96.36,96.18,96.34,31692.54362853937,60.0488,60.1487,60.0363,60.1362,31692.5436
2012-03-19 10:20:00,96.31,96.31,96.12,96.12,35549.859793855016,60.1175,60.1175,59.9989,59.9989,35549.8598
2012-03-19 10:25:00,96.1,96.22,96.08,96.1,35028.600852596144,59.9864,60.0613,59.9739,59.9864,35028.6009
2012-03-19 10:30:00,96.11,96.28,96.08,96.26,52021.64233763534,59.9926,60.0988,59.9739,60.0863,52021.6423
2012-03-19 10:35:00,96.25,96.46,96.19,96.45,43785.75106574518,60.08,60.2111,60.0426,60.2049,43785.7511
2012-03-19 10:40:00,96.45,96.58,96.43,96.58,31588.291840287595,60.2049,60.286,60.1924,60.286,31588.2918
2012-03-19 10:45:00,96.58,96.78,96.55,96.72,38990.168806163565,60.286,60.4109,60.2673,60.3734,38990.1688
2012-03-19 10:50:00,96.71,96.92,96.69,96.9,30545.77395776985,60.3672,60.4983,60.3547,60.4858,30545.774
2012-03-19 10:55:00,96.91,96.92,96.81,96.89,25541.68812168469,60.492,60.4983,60.4296,60.4795,25541.6881
2012-03-19 11:00:00,96.87,96.87,96.53,96.76,52438.64949064244,60.467,60.467,60.2548,60.3984,52438.6495
2012-03-19 11:05:00,96.75,96.78,96.66,96.68,22518.38626238324,60.3921,60.4109,60.336,60.3484,22518.3863
2012-03-19 11:10:00,96.68,96.72,96.62,96.71,19807.839767837104,60.3484,60.3734,60.311,60.3672,19807.8398
2012-03-19 11:15:00,96.73,96.81,96.67,96.79,13448.480684478876,60.3797,60.4296,60.3422,60.4171,13448.4807
2012-03-19 11:20:00,96.81,96.95,96.79,96.92,64010.59798658938,60.4296,60.517,60.4171,60.4983,64010.598
2012-03-19 11:25:00,96.92,97.0,96.84,96.96,27313.96852196485,60.4983,60.5482,60.4483,60.5232,27313.9685
2012-03-19 11:30:00,97.0,97.02,96.82,96.93,34715.84548784082,60.5482,60.5607,60.4358,60.5045,34715.8455
2012-03-19 11:35:00,96.92,97.0,96.85,96.95,54106.67810267083,60.4983,60.5482,60.4546,60.517,54106.6781
2012-03-19 11:40:00,96.94,97.17,96.94,97.13,36905.13304112808,60.5107,60.6543,60.5107,60.6293,36905.133
2012-03-19 11:45:00,97.13,97.16,96.93,96.98,34715.84548784082,60.6293,60.6481,60.5045,60.5357,34715.8455
2012-03-19 11:50:00,96.97,97.13,96.96,96.96,23977.911297908075,60.5295,60.6293,60.5232,60.5232,23977.9113
2012-03-19 11:55:00,96.95,96.99,96.88,96.88,13761.2360492342,60.517,60.542,60.4733,60.4733,13761.236
2012-03-19 12:00:00,96.9,97.03,96.9,96.98,17410.048638046297,60.4858,60.5669,60.4858,60.5357,17410.0486
2012-03-19 12:05:00,97.0,97.18,97.0,97.18,25124.680968677592,60.5482,60.6605,60.5482,60.6605,25124.681
2012-03-19 12:10:00,97.18,97.2,97.12,97.15,18661.07009706759,60.6605,60.673,60.6231,60.6418,18661.0701
2012-03-19 12:15:00,97.16,97.16,97.07,97.07,6776.366236365326,60.6481,60.6481,60.5919,60.5919,6776.3662
2012-03-19 12:20:00,97.07,97.09,97.05,97.08,5108.337624336938,60.5919,60.6044,60.5794,60.5981,5108.3376
2012-03-19 12:25:00,97.07,97.07,97.03,97.03,7506.128754127745,60.5919,60.5919,60.5669,60.5669,7506.1288
2012-03-19 12:30:00,97.06,97.12,97.03,97.12,9278.409154407907,60.5856,60.6231,60.5669,60.6231,9278.4092
2012-03-19 12:35:00,97.12,97.25,97.1,97.22,39511.42774742244,60.6231,60.7042,60.6106,60.6855,39511.4277
2012-03-19 12:40:00,97.21,97.36,97.21,97.34,37843.39913539405,60.6793,60.7729,60.6793,60.7604,37843.3991
2012-03-19 12:45:00,97.34,97.4,97.25,97.4,53898.17452616728,60.7604,60.7979,60.7042,60.7979,53898.1745
2012-03-19 12:50:00,97.39,97.46,97.33,97.36,37113.63661763163,60.7916,60.8353,60.7542,60.7729,37113.6366
2012-03-19 12:55:00,97.36,97.48,97.33,97.45,19390.832614830008,60.7729,60.8478,60.7542,60.8291,19390.8326
2012-03-19 13:00:00,97.45,97.45,97.35,97.39,13239.977107975328,60.8291,60.8291,60.7667,60.7916,13239.9771
2012-03-19 13:05:00,97.37,97.37,97.26,97.33,10737.934189932746,60.7791,60.7791,60.7105,60.7542,10737.9342
2012-03-19 13:10:00,97.31,97.59,97.29,97.56,19390.832614830008,60.7417,60.9165,60.7292,60.8977,19390.8326
2012-03-19 13:15:00,97.57,97.6,97.53,97.54,9695.416307415004,60.904,60.9227,60.879,60.8853,9695.4163
2012-03-19 13:20:00,97.55,97.77,97.53,97.74,52125.89412588712,60.8915,61.0288,60.879,61.0101,52125.8941
2012-03-19 13:25:00,97.73,97.74,97.66,97.66,14282.49499049307,61.0039,61.0101,60.9602,60.9602,14282.495
2012-03-19 13:30:00,97.66,97.68,97.51,97.62,19390.832614830008,60.9602,60.9727,60.8665,60.9352,19390.8326
2012-03-19 13:35:00,97.65,97.69,97.53,97.54,28564.98998098614,60.9539,60.9789,60.879,60.8853,28564.99
2012-03-19 13:40:00,97.53,97.6,97.49,97.49,16263.27896727678,60.879,60.9227,60.8541,60.8541,16263.279
2012-03-19 13:45:00,97.49,97.61,97.43,97.61,19182.32903832646,60.8541,60.929,60.8166,60.929,19182.329
2012-03-19 13:50:00,97.6,97.67,97.58,97.65,16159.027179025006,60.9227,60.9664,60.9102,60.9539,16159.0272
2012-03-19 13:55:00,97.67,97.67,97.52,97.56,9799.66809566678,60.9664,60.9664,60.8728,60.8977,9799.6681
2012-03-19 14:00:00,97.58,97.62,97.5,97.53,16993.0414850392,60.9102,60.9352,60.8603,60.879,16993.0415
2012-03-19 14:05:00,97.52,97.55,97.5,97.53,15637.768237766137,60.8728,60.8915,60.8603,60.879,15637.7682
2012-03-19 14:10:00,97.53,97.59,97.5,97.56,17827.055791053393,60.879,60.9165,60.8603,60.8977,17827.0558
2012-03-19 14:15:00,97.55,97.63,97.51,97.54,26479.954215950656,60.8915,60.9414,60.8665,60.8853,26479.9542
2012-03-19 14:20:00,97.55,97.61,97.51,97.53,29920.26322825921,60.8915,60.929,60.8665,60.879,29920.2632
2012-03-19 14:25:00,97.53,97.68,97.51,97.66,17827.055791053393,60.879,60.9727,60.8665,60.9602,17827.0558
2012-03-19 14:30:00,97.66,97.74,97.66,97.71,40970.95278294728,60.9602,61.0101,60.9602,60.9914,40970.9528
2012-03-19 14:35:00,97.7,97.76,97.69,97.76,13239.977107975328,60.9851,61.0226,60.9789,61.0226,13239.9771
2012-03-19 14:40:00,97.77,97.81,97.72,97.72,29294.75249874856,61.0288,61.0538,60.9976,60.9976,29294.7525
2012-03-19 14:45:00,97.72,97.77,97.71,97.75,24394.91845091517,60.9976,61.0288,60.9914,61.0163,24394.9185
2012-03-19 14:50:00,97.75,97.76,97.69,97.75,22726.889838886786,61.0163,61.0226,60.9789,61.0163,22726.8898
2012-03-19 14:55:00,97.74,97.75,97.56,97.65,27730.97567497195,61.0101,61.0163,60.8977,60.9539,27730.9757
2012-03-19 15:00:00,97.65,97.76,97.63,97.72,45453.77967777357,60.9539,61.0226,60.9414,60.9976,45453.7797
2012-03-19 15:05:00,97.7,97.76,97.66,97.72,25958.695274691785,60.9851,61.0226,60.9602,60.9976,25958.6953
2012-03-19 15:10:00,97.72,97.74,97.62,97.72,27209.71673371308,60.9976,61.0101,60.9352,60.9976,27209.7167
2012-03-19 15:15:00,97.7,97.76,97.68,97.74,26167.19885119533,60.9851,61.0226,60.9727,61.0101,26167.1989
2012-03-19 15:20:00,97.75,97.76,97.65,97.65,33777.57939357485,61.0163,61.0226,60.9539,60.9539,33777.5794
2012-03-19 15:25:00,97.63,97.7,97.58,97.63,60674.54076253261,60.9414,60.9851,60.9102,60.9414,60674.5408
2012-03-19 15:30:00,97.62,97.67,97.57,97.57,35028.600852596144,60.9352,60.9664,60.904,60.904,35028.6009
2012-03-19 15:35:00,97.57,97.68,97.57,97.63,69431.69097568165,60.904,60.9727,60.904,60.9414,69431.691
2012-03-19 15:40:00,97.64,97.68,97.49,97.5,82046.15735414633,60.9477,60.9727,60.8541,60.8603,82046.1574
2012-03-19 15:45:00,97.49,97.5,97.36,97.38,62759.57652756809,60.8541,60.8603,60.7729,60.7854,62759.5765
2012-03-19 15:50:00,97.37,97.43,97.34,97.39,59840.52645651841,60.7791,60.8166,60.7604,60.7916,59840.5265
2012-03-19 15:55:00,97.38,97.44,97.34,97.38,98934.94705093376,60.7854,60.8228,60.7604,60.7854,98934.9471
2012-03-20 09:30:00,96.43,96.43,95.68,95.87,97475.42201540893,60.1924,60.1924,59.7242,59.8428,97475.422
2012-03-20 09:35:00,95.87,96.0,95.74,95.78,44515.5135835076,59.8428,59.924,59.7617,59.7867,44515.5136
2012-03-20 09:40:00,95.82,95.86,95.13,95.2,73914.51787050793,59.8116,59.8366,59.3809,59.4246,73914.5179
2012-03-20 09:45:00,95.21,95.51,95.13,95.49,62551.07295106454,59.4309,59.6181,59.3809,59.6056,62551.073
2012-03-20 09:50:00,95.49,95.75,95.49,95.59,62029.81400980567,59.6056,59.7679,59.6056,59.6681,62029.814
2012-03-20 09:55:00,95.61,95.61,95.29,95.34,41700.71530070969,59.6805,59.6805,59.4808,59.512,41700.7153
2012-03-20 10:00:00,95.35,95.44,95.25,95.39,44411.26179525583,59.5182,59.5744,59.4558,59.5432,44411.2618
2012-03-20 10:05:00,95.38,95.54,95.29,95.52,69014.68382267455,59.537,59.6368,59.4808,59.6244,69014.6838
2012-03-20 10:10:00,95.52,95.58,95.34,95.36,39928.434900429536,59.6244,59.6618,59.512,59.5245,39928.4349
2012-03-20 10:15:00,95.36,95.42,95.2,95.22,45558.03146602534,59.5245,59.5619,59.4246,59.4371,45558.0315
2012-03-20 10:20:00,95.25,95.32,95.05,95.06,50040.85836085164,59.4558,59.4995,59.331,59.3372,50040.8584
2012-03-20 10:25:00,95.06,95.21,94.85,94.85,105919.81686380264,59.3372,59.4309,59.2061,59.2061,105919.8169
2012-03-20 10:30:00,94.87,94.89,94.73,94.86,65574.37481036599,59.2186,59.2311,59.1312,59.2124,65574.3748
2012-03-20 10:35:00,94.86,94.96,94.84,94.84,29294.75249874856,59.2124,59.2748,59.1999,59.1999,29294.7525
2012-03-20 10:40:00,94.81,94.9,94.76,94.78,24290.6666626634,59.1812,59.2374,59.15,59.1624,24290.6667
2012-03-20 10:45:00,94.79,94.92,94.68,94.92,57859.74247973471,59.1687,59.2498,59.1,59.2498,57859.7425
2012-03-20 10:50:00,94.92,94.92,94.76,94.84,31379.788263784045,59.2498,59.2498,59.15,59.1999,31379.7883
2012-03-20 10:55:00,94.82,94.9,94.68,94.76,39094.42059441534,59.1874,59.2374,59.1,59.15,39094.4206
2012-03-20 11:00:00,94.76,94.83,94.64,94.65,52021.64233763534,59.15,59.1937,59.0751,59.0813,52021.6423
2012-03-20 11:05:00,94.67,94.97,94.67,94.86,47955.82259581615,59.0938,59.281,59.0938,59.2124,47955.8226
2012-03-20 11:10:00,94.86,95.02,94.79,94.95,27105.464945461303,59.2124,59.3123,59.1687,59.2686,27105.4649
2012-03-20 11:15:00,94.94,95.02,94.87,94.91,30024.51501651098,59.2623,59.3123,59.2186,59.2436,30024.515
2012-03-20 11:20:00,94.92,95.04,94.92,94.92,48685.58511357857,59.2498,59.3247,59.2498,59.2498,48685.5851
2012-03-20 11:25:00,94.92,94.98,94.73,94.74,47330.31186630551,59.2498,59.2873,59.1312,59.1375,47330.3119
2012-03-20 11:30:00,94.75,94.8,94.58,94.6,58798.00857400067,59.1437,59.1749,59.0376,59.0501,58798.0086
2012-03-20 11:35:00,94.61,94.61,94.3,94.33,83192.92702491584,59.0563,59.0563,58.8628,58.8816,83192.927
2012-03-20 11:40:00,94.34,94.63,94.3,94.63,43472.99570098986,58.8878,59.0688,58.8628,59.0688,43472.9957
2012-03-20 11:45:00,94.61,94.63,94.25,94.26,56817.22459721696,59.0563,59.0688,58.8316,58.8379,56817.2246
2012-03-20 11:50:00,94.26,94.46,94.24,94.3,34611.593699589044,58.8379,58.9627,58.8254,58.8628,34611.5937
2012-03-20 11:55:00,94.32,94.51,94.31,94.51,92158.58081456844,58.8753,58.9939,58.8691,58.9939,92158.5808
2012-03-20 12:00:00,94.5,94.97,94.49,94.95,87571.50213149036,58.9877,59.281,58.9814,59.2686,87571.5021
2012-03-20 12:05:00,94.95,94.96,94.52,94.67,69535.94276393342,59.2686,59.2748,59.0002,59.0938,69535.9428
2012-03-20 12:10:00,94.65,94.71,94.61,94.68,16159.027179025006,59.0813,59.1188,59.0563,59.1,16159.0272
2012-03-20 12:15:00,94.67,94.67,94.49,94.5,25854.44348644001,59.0938,59.0938,58.9814,58.9877,25854.4435
2012-03-20 12:20:00,94.5,94.57,94.45,94.45,18244.062944060493,58.9877,59.0314,58.9565,58.9565,18244.0629
2012-03-20 12:25:00,94.44,94.47,94.4,94.41,23665.15593315276,58.9502,58.9689,58.9253,58.9315,23665.1559
2012-03-20 12:30:00,94.42,94.56,94.39,94.53,34507.34191133727,58.9377,59.0251,58.919,59.0064,34507.3419
2012-03-20 12:35:00,94.53,94.62,94.5,94.6,29294.75249874856,59.0064,59.0626,58.9877,59.0501,29294.7525
2012-03-20 12:40:00,94.61,94.7,94.6,94.66,28773.493557489688,59.0563,59.1125,59.0501,59.0875,28773.4936
2012-03-20 12:45:00,94.66,94.69,94.35,94.46,29607.507863503884,59.0875,59.1063,58.894,58.9627,29607.5079
2012-03-20 12:50:00,94.47,94.56,94.45,94.51,20120.59513259243,58.9689,59.0251,58.9565,58.9939,20120.5951
2012-03-20 12:55:00,94.53,94.59,94.53,94.57,11780.45207245049,59.0064,59.0439,59.0064,59.0314,11780.4521
2012-03-20 13:00:00,94.56,94.59,94.52,94.56,11467.696707695166,59.0251,59.0439,59.0002,59.0251,11467.6967
2012-03-20 13:05:00,94.57,94.73,94.57,94.71,26688.457792454206,59.0314,59.1312,59.0314,59.1188,26688.4578
2012-03-20 13:10:00,94.73,94.75,94.65,94.74,19286.58082657824,59.1312,59.1437,59.0813,59.1375,19286.5808
2012-03-20 13:15:00,94.74,94.76,94.66,94.68,17305.796849794522,59.1375,59.15,59.0875,59.1,17305.7968
2012-03-20 13:20:00,94.68,94.7,94.62,94.64,22726.889838886786,59.1,59.1125,59.0626,59.0751,22726.8898
2012-03-20 13:25:00,94.64,94.71,94.55,94.62,20329.09870909597,59.0751,59.1188,59.0189,59.0626,20329.0987
2012-03-20 13:30:00,94.62,94.62,94.53,94.56,17097.293273290976,59.0626,59.0626,59.0064,59.0251,17097.2933
2012-03-20 13:35:00,94.55,94.55,94.33,94.35,25541.68812168469,59.0189,59.0189,58.8816,58.894,25541.6881
2012-03-20 13:40:00,94.35,94.35,94.26,94.32,23560.90414490098,58.894,58.894,58.8379,58.8753,23560.9041
2012-03-20 13:45:00,94.32,94.43,94.32,94.37,16576.034332032104,58.8753,58.944,58.8753,58.9065,16576.0343
2012-03-20 13:50:00,94.37,94.37,94.24,94.24,28773.493557489688,58.9065,58.9065,58.8254,58.8254,28773.4936
2012-03-20 13:55:00,94.24,94.3,94.22,94.25,23352.40056839743,58.8254,58.8628,58.8129,58.8316,23352.4006
2012-03-20 14:00:00,94.25,94.29,94.21,94.28,15533.516449514362,58.8316,58.8566,58.8067,58.8503,15533.5164
2012-03-20 14:05:00,94.28,94.29,94.24,94.25,26584.20600420243,58.8503,58.8566,58.8254,58.8316,26584.206
2012-03-20 14:10:00,94.25,94.27,94.23,94.26,25958.695274691785,58.8316,58.8441,58.8191,58.8379,25958.6953
2012-03-20 14:15:00,94.26,94.49,94.26,94.48,55878.95850295099,58.8379,58.9814,58.8379,58.9752,55878.9585
2012-03-20 14:20:00,94.48,94.48,94.28,94.3,39302.92417091889,58.9752,58.9752,58.8503,58.8628,39302.9242
2012-03-20 14:25:00,94.35,94.35,94.26,94.26,15637.768237766137,58.894,58.894,58.8379,58.8379,15637.7682
2012-03-20 14:30:00,94.25,94.39,94.19,94.39,66199.88553987665,58.8316,58.919,58.7942,58.919,66199.8855
2012-03-20 14:35:00,94.4,94.44,94.21,94.21,45349.52788952179,58.9253,58.9502,58.8067,58.8067,45349.5279
2012-03-20 14:40:00,94.21,94.33,94.2,94.28,67763.66236365326,58.8067,58.8816,58.8004,58.8503,67763.6624
2012-03-20 14:45:00,94.29,94.37,94.22,94.22,41492.21172420615,58.8566,58.9065,58.8129,58.8129,41492.2117
2012-03-20 14:50:00,94.23,94.24,94.16,94.16,51917.39054938357,58.8191,58.8254,58.7754,58.7754,51917.3905
2012-03-20 14:55:00,94.17,94.2,94.16,94.19,40136.93847693308,58.7817,58.8004,58.7754,58.7942,40136.9385
2012-03-20 15:00:00,94.19,94.29,94.17,94.2,66929.64805763906,58.7942,58.8566,58.7817,58.8004,66929.6481
2012-03-20 15:05:00,94.2,94.39,94.19,94.36,61091.5479155397,58.8004,58.919,58.7942,58.9003,61091.5479
2012-03-20 15:10:00,94.36,94.36,94.23,94.25,59423.51930351132,58.9003,58.9003,58.8191,58.8316,59423.5193
2012-03-20 15:15:00,94.26,94.26,94.16,94.2,60257.53360952551,58.8379,58.8379,58.7754,58.8004,60257.5336
2012-03-20 15:20:00,94.21,94.31,94.21,94.29,66825.39626938729,58.8067,58.8691,58.8067,58.8566,66825.3963
2012-03-20 15:25:00,94.28,94.28,94.13,94.16,65157.3676573589,58.8503,58.8503,58.7567,58.7754,65157.3677
2012-03-20 15:30:00,94.16,94.21,94.11,94.16,75686.7982707881,58.7754,58.8067,58.7442,58.7754,75686.7983
2012-03-20 15:35:00,94.16,94.17,94.02,94.06,94243.61657960391,58.7754,58.7817,58.6881,58.713,94243.6166
2012-03-20 15:40:00,94.04,94.06,94.0,94.01,111653.6652176502,58.7005,58.713,58.6756,58.6818,111653.6652
2012-03-20 15:45:00,94.01,94.03,93.96,93.98,209754.59796256977,58.6818,58.6943,58.6506,58.6631,209754.598
2012-03-20 15:50:00,93.97,93.99,93.92,93.93,147829.03574101586,58.6568,58.6693,58.6256,58.6319,147829.0357
2012-03-20 15:55:00,93.93,94.01,93.9,93.96,239987.6165555843,58.6319,58.6818,58.6131,58.6506,239987.6166
2012-03-21 09:30:00,93.89,94.29,93.89,94.16,99143.4506274373,58.6069,58.8566,58.6069,58.7754,99143.4506
2012-03-21 09:35:00,94.09,94.17,94.0,94.14,42430.477818472114,58.7317,58.7817,58.6756,58.763,42430.4778
2012-03-21 09:40:00,94.16,94.37,94.07,94.36,73289.00714099729,58.7754,58.9065,58.7193,58.9003,73289.0071
2012-03-21 09:45:00,94.35,94.41,94.2,94.27,53168.41200840486,58.894,58.9315,58.8004,58.8441,53168.412
2012-03-21 09:50:00,94.25,94.28,93.91,93.98,58693.7567857489,58.8316,58.8503,58.6194,58.6631,58693.7568
2012-03-21 09:55:00,94.0,94.15,93.98,94.02,28252.234616230817,58.6756,58.7692,58.6631,58.6881,28252.2346
2012-03-21 10:00:00,94.01,94.02,93.72,93.85,104251.78825177424,58.6818,58.6881,58.5008,58.5819,104251.7883
2012-03-21 10:05:00,93.85,93.94,93.57,93.58,52021.64233763534,58.5819,58.6381,58.4072,58.4134,52021.6423
2012-03-21 10:10:00,93.55,93.9,93.53,93.73,38051.9027118976,58.3947,58.6131,58.3822,58.507,38051.9027
2012-03-21 10:15:00,93.74,93.98,93.7,93.75,31588.291840287595,58.5133,58.6631,58.4883,58.5195,31588.2918
2012-03-21 10:20:00,93.77,93.92,93.66,93.87,60883.04433903616,58.532,58.6256,58.4633,58.5944,60883.0443
2012-03-21 10:25:00,93.83,93.9,93.67,93.79,35654.11158210679,58.5695,58.6131,58.4696,58.5445,35654.1116
2012-03-21 10:30:00,93.81,94.09,93.78,93.94,49102.59226658566,58.557,58.7317,58.5382,58.6381,49102.5923
2012-03-21 10:35:00,93.93,94.0,93.87,93.96,20120.59513259243,58.6319,58.6756,58.5944,58.6506,20120.5951
2012-03-21 10:40:00,93.97,93.97,93.81,93.89,21267.364803361943,58.6568,58.6568,58.557,58.6069,21267.3648
2012-03-21 10:45:00,93.89,93.93,93.66,93.81,28564.98998098614,58.6069,58.6319,58.4633,58.557,28564.99
2012-03-21 10:50:00,93.79,93.87,93.72,93.72,22726.889838886786,58.5445,58.5944,58.5008,58.5008,22726.8898
2012-03-21 10:55:00,93.73,93.82,93.61,93.73,37634.8955588905,58.507,58.5632,58.4321,58.507,37634.8956
2012-03-21 11:00:00,93.74,93.84,93.64,93.76,28981.99713399324,58.5133,58.5757,58.4509,58.5258,28981.9971
2012-03-21 11:05:00,93.75,93.88,93.74,93.85,25124.680968677592,58.5195,58.6007,58.5133,58.5819,25124.681
2012-03-21 11:10:00,93.84,93.9,93.71,93.71,31275.53647553227,58.5757,58.6131,58.4945,58.4945,31275.5365
2012-03-21 11:15:00,93.73,93.78,93.6,93.77,28877.745345741463,58.507,58.5382,58.4259,58.532,28877.7453
2012-03-21 11:20:00,93.77,93.88,93.76,93.79,63593.59083358228,58.532,58.6007,58.5258,58.5445,63593.5908
2012-03-21 11:25:00,93.79,93.91,93.76,93.83,37843.39913539405,58.5445,58.6194,58.5258,58.5695,37843.3991
2012-03-21 11:30:00,93.82,94.1,93.82,94.04,70786.9642229547,58.5632,58.738,58.5632,58.7005,70786.9642
2012-03-21 11:35:00,94.04,94.29,94.01,94.17,57546.987114979376,58.7005,58.8566,58.6818,58.7817,57546.9871
2012-03-21 11:40:00,94.15,94.22,93.93,93.94,30128.76680476276,58.7692,58.8129,58.6319,58.6381,30128.7668
2012-03-21 11:45:00,93.94,94.07,93.89,94.02,15533.516449514362,58.6381,58.7193,58.6069,58.6881,15533.5164
2012-03-21 11:50:00,94.01,94.21,93.95,94.2,30545.77395776985,58.6818,58.8067,58.6444,58.8004,30545.774
2012-03-21 11:55:00,94.21,94.26,94.02,94.02,24186.414874411625,58.8067,58.8379,58.6881,58.6881,24186.4149
2012-03-21 12:00:00,94.02,94.12,94.0,94.11,14908.005720003715,58.6881,58.7505,58.6756,58.7442,14908.0057
2012-03-21 12:05:00,94.11,94.25,94.01,94.24,27730.97567497195,58.7442,58.8316,58.6818,58.8254,27730.9757
2012-03-21 12:10:00,94.2,94.39,94.19,94.37,31588.291840287595,58.8004,58.919,58.7942,58.9065,31588.2918
2012-03-21 12:15:00,94.34,94.47,94.32,94.43,64948.86408085536,58.8878,58.9689,58.8753,58.944,64948.8641
2012-03-21 12:20:00,94.43,94.48,94.28,94.28,80169.62516561439,58.944,58.9752,58.8503,58.8503,80169.6252
2012-03-21 12:25:00,94.29,94.3,94.21,94.21,18869.573673571136,58.8566,58.8628,58.8067,58.8067,18869.5737
2012-03-21 12:30:00,94.2,94.28,94.16,94.24,41909.21887721324,58.8004,58.8503,58.7754,58.8254,41909.2189
2012-03-21 12:35:00,94.22,94.31,94.19,94.31,11363.444919443393,58.8129,58.8691,58.7942,58.8691,11363.4449
2012-03-21 12:40:00,94.28,94.3,94.21,94.21,18556.81830881581,58.8503,58.8628,58.8067,58.8067,18556.8183
2012-03-21 12:45:00,94.21,94.34,94.18,94.27,29503.25607525211,58.8067,58.8878,58.7879,58.8441,29503.2561
2012-03-21 12:50:00,94.25,94.29,94.2,94.2,18765.32188531936,58.8316,58.8566,58.8004,58.8004,18765.3219
2012-03-21 12:55:00,94.2,94.25,94.1,94.1,21371.61659161372,58.8004,58.8316,58.738,58.738,21371.6166
2012-03-21 13:00:00,94.1,94.11,94.01,94.06,16471.78254378033,58.738,58.7442,58.6818,58.713,16471.7825
2012-03-21 13:05:00,94.05,94.05,93.94,93.95,15533.516449514362,58.7068,58.7068,58.6381,58.6444,15533.5164
2012-03-21 13:10:00,93.97,94.0,93.81,93.84,60049.03003302196,58.6568,58.6756,58.557,58.5757,60049.03
2012-03-21 13:15:00,93.83,93.89,93.81,93.84,17618.552214549847,58.5695,58.6069,58.557,58.5757,17618.5522
2012-03-21 13:20:00,93.84,93.96,93.83,93.87,33464.82402881953,58.5757,58.6506,58.5695,58.5944,33464.824
2012-03-21 13:25:00,93.88,93.96,93.87,93.95,14386.746778744844,58.6007,58.6506,58.5944,58.6444,14386.7468
2012-03-21 13:30:00,93.94,94.07,93.93,93.96,30754.2775342734,58.6381,58.7193,58.6319,58.6506,30754.2775
2012-03-21 13:35:00,93.95,93.97,93.84,93.88,32735.06151105712,58.6444,58.6568,58.5757,58.6007,32735.0615
2012-03-21 13:40:00,93.87,93.87,93.72,93.72,50666.36909036228,58.5944,58.5944,58.5008,58.5008,50666.3691
2012-03-21 13:45:00,93.72,93.77,93.6,93.77,14595.250355248394,58.5008,58.532,58.4259,58.532,14595.2504
2012-03-21 13:50:00,93.77,93.81,93.71,93.74,19495.084403081783,58.532,58.557,58.4945,58.5133,19495.0844
2012-03-21 13:55:00,93.76,93.83,93.7,93.81,21475.868379865493,58.5258,58.5695,58.4883,58.557,21475.8684
2012-03-21 14:00:00,93.82,93.91,93.79,93.82,16159.027179025006,58.5632,58.6194,58.5445,58.5632,16159.0272
2012-03-21 14:05:00,93.83,93.9,93.81,93.82,34611.593699589044,58.5695,58.6131,58.557,58.5632,34611.5937
2012-03-21 14:10:00,93.81,93.91,93.74,93.89,32005.29899329469,58.557,58.6194,58.5133,58.6069,32005.299
2012-03-21 14:15:00,93.9,93.93,93.83,93.86,36800.88125287631,58.6131,58.6319,58.5695,58.5882,36800.8813
2012-03-21 14:20:00,93.85,93.89,93.77,93.8,17097.293273290976,58.5819,58.6069,58.532,58.5507,17097.2933
2012-03-21 14:25:00,93.81,93.89,93.8,93.86,26896.96136895776,58.557,58.6069,58.5507,58.5882,26896.9614
2012-03-21 14:30:00,93.87,93.93,93.81,93.85,26375.70242769888,58.5944,58.6319,58.557,58.5819,26375.7024
2012-03-21 14:35:00,93.85,93.92,93.84,93.86,20746.105862103075,58.5819,58.6256,58.5757,58.5882,20746.1059
2012-03-21 14:40:00,93.84,93.85,93.75,93.8,17827.055791053393,58.5757,58.5819,58.5195,58.5507,17827.0558
2012-03-21 14:45:00,93.79,93.81,93.73,93.76,13865.487837485976,58.5445,58.557,58.507,58.5258,13865.4878
2012-03-21 14:50:00,93.77,93.77,93.61,93.65,30128.76680476276,58.532,58.532,58.4321,58.4571,30128.7668
2012-03-21 14:55:00,93.65,93.69,93.59,93.65,48164.3261723197,58.4571,58.4821,58.4196,58.4571,48164.3262
2012-03-21 15:00:00,93.64,93.69,93.6,93.61,37426.39198238695,58.4509,58.4821,58.4259,58.4321,37426.392
2012-03-21 15:05:00,93.62,93.72,93.6,93.67,57025.728173720505,58.4384,58.5008,58.4259,58.4696,57025.7282
2012-03-21 15:10:00,93.67,93.79,93.62,93.79,54732.18883218148,58.4696,58.5445,58.4384,58.5445,54732.1888
2012-03-21 15:15:00,93.78,93.86,93.71,93.86,30858.529322525173,58.5382,58.5882,58.4945,58.5882,30858.5293
2012-03-21 15:20:00,93.85,93.97,93.82,93.91,32526.557934553563,58.5819,58.6568,58.5632,58.6194,32526.5579
2012-03-21 15:25:00,93.91,93.93,93.81,93.91,26688.457792454206,58.6194,58.6319,58.557,58.6194,26688.4578
2012-03-21 15:30:00,93.91,94.0,93.88,94.0,35445.608005603244,58.6194,58.6756,58.6007,58.6756,35445.608
2012-03-21 15:35:00,94.01,94.02,93.87,93.88,38051.9027118976,58.6818,58.6881,58.5944,58.6007,38051.9027
2012-03-21 15:40:00,93.88,93.88,93.77,93.8,43681.49927749341,58.6007,58.6007,58.532,58.5507,43681.4993
2012-03-21 15:45:00,93.81,94.0,93.79,93.94,59632.02288001486,58.557,58.6756,58.5445,58.6381,59632.0229
2012-03-21 15:50:00,93.93,93.93,93.83,93.83,68180.66951666035,58.6319,58.6319,58.5695,58.5695,68180.6695
2012-03-21 15:55:00,93.84,93.84,93.68,93.71,130001.97994996248,58.5757,58.5757,58.4758,58.4945,130001.9799
2012-03-22 09:30:00,92.57,92.7,91.75,92.2,175038.75247472894,57.7829,57.8641,57.2711,57.552,175038.7525
2012-03-22 09:35:00,92.31,92.31,91.96,92.1,54419.43346742616,57.6207,57.6207,57.4022,57.4896,54419.4335
2012-03-22 09:40:00,92.13,92.33,91.98,92.07,50040.85836085164,57.5083,57.6331,57.4147,57.4708,50040.8584
2012-03-22 09:45:00,92.09,92.28,91.91,92.21,70161.45349344406,57.4833,57.6019,57.371,57.5582,70161.4535
2012-03-22 09:50:00,92.19,92.21,91.95,92.16,35028.600852596144,57.5458,57.5582,57.3959,57.527,35028.6009
2012-03-22 09:55:00,92.09,92.16,91.91,92.06,27522.4720984684,57.4833,57.527,57.371,57.4646,27522.4721
2012-03-22 10:00:00,92.08,92.14,91.91,92.03,42743.23318322744,57.4771,57.5145,57.371,57.4459,42743.2332
2012-03-22 10:05:00,91.99,92.01,91.79,91.8,48789.83690183034,57.4209,57.4334,57.2961,57.3023,48789.8369
2012-03-22 10:10:00,91.8,91.88,91.74,91.8,48998.34047833389,57.3023,57.3522,57.2649,57.3023,48998.3405
2012-03-22 10:15:00,91.79,91.79,91.56,91.56,62446.82116281277,57.2961,57.2961,57.1525,57.1525,62446.8212
2012-03-22 10:20:00,91.56,91.65,91.55,91.61,70578.46064645116,57.1525,57.2087,57.1463,57.1837,70578.4606
2012-03-22 10:25:00,91.61,91.63,91.33,91.34,82671.66808365697,57.1837,57.1962,57.0089,57.0152,82671.6681
2012-03-22 10:30:00,91.36,91.37,91.13,91.14,89760.78968477761,57.0277,57.0339,56.8841,56.8903,89760.7897
2012-03-22 10:35:00,91.15,91.35,91.13,91.25,48372.82974882325,56.8966,57.0214,56.8841,56.959,48372.8297
2012-03-22 10:40:00,91.25,91.56,91.21,91.33,61195.79970379148,56.959,57.1525,56.934,57.0089,61195.7997
2012-03-22 10:45:00,91.33,91.37,91.2,91.27,57234.231750224055,57.0089,57.0339,56.9278,56.9715,57234.2318
2012-03-22 10:50:00,91.29,91.42,91.26,91.37,28877.745345741463,56.984,57.0651,56.9652,57.0339,28877.7453
2012-03-22 10:55:00,91.36,91.54,91.36,91.45,24603.42202741872,57.0277,57.14,57.0277,57.0838,24603.422
2012-03-22 11:00:00,91.44,91.45,91.28,91.34,26896.96136895776,57.0776,57.0838,56.9777,57.0152,26896.9614
2012-03-22 11:05:00,91.33,91.37,91.2,91.31,43890.00285399696,57.0089,57.0339,56.9278,56.9964,43890.0029
2012-03-22 11:10:00,91.32,91.51,91.29,91.44,31171.2846872805,57.0027,57.1213,56.984,57.0776,31171.2847
2012-03-22 11:15:00,91.44,91.49,91.38,91.46,18452.56652056404,57.0776,57.1088,57.0401,57.0901,18452.5665
2012-03-22 11:20:00,91.46,91.62,91.44,91.54,32213.80256979824,57.0901,57.19,57.0776,57.14,32213.8026
2012-03-22 11:25:00,91.54,91.57,91.49,91.55,30858.529322525173,57.14,57.1587,57.1088,57.1463,30858.5293
2012-03-22 11:30:00,91.55,91.59,91.53,91.55,36592.37767637276,57.1463,57.1712,57.1338,57.1463,36592.3777
2012-03-22 11:35:00,91.55,91.61,91.54,91.56,40449.69384168841,57.1463,57.1837,57.14,57.1525,40449.6938
2012-03-22 11:40:00,91.55,91.62,91.51,91.53,33881.83118182663,57.1463,57.19,57.1213,57.1338,33881.8312
2012-03-22 11:45:00,91.53,91.53,91.37,91.37,24499.170239166942,57.1338,57.1338,57.0339,57.0339,24499.1702
2012-03-22 11:50:00,91.34,91.46,91.34,91.4,40866.7009946955,57.0152,57.0901,57.0152,57.0526,40866.701
2012-03-22 11:55:00,91.4,91.49,91.38,91.45,39615.67953567421,57.0526,57.1088,57.0401,57.0838,39615.6795
2012-03-22 12:00:00,91.45,91.72,91.43,91.72,27313.96852196485,57.0838,57.2524,57.0714,57.2524,27313.9685
2012-03-22 12:05:00,91.71,91.72,91.6,91.65,21892.87553287259,57.2461,57.2524,57.1775,57.2087,21892.8755
2012-03-22 12:10:00,91.64,91.7,91.48,91.5,22205.630897627914,57.2024,57.2399,57.1026,57.115,22205.6309
2012-03-22 12:15:00,91.51,91.57,91.47,91.5,45870.78683078066,57.1213,57.1587,57.0963,57.115,45870.7868
2012-03-22 12:20:00,91.5,91.59,91.48,91.5,39719.93132392599,57.115,57.1712,57.1026,57.115,39719.9313
2012-03-22 12:25:00,91.5,91.54,91.46,91.54,25645.939909936464,57.115,57.14,57.0901,57.14,25645.9399
2012-03-22 12:30:00,91.52,91.54,91.43,91.52,28669.24176923792,57.1275,57.14,57.0714,57.1275,28669.2418
2012-03-22 12:35:00,91.52,91.55,91.41,91.45,63072.33189232341,57.1275,57.1463,57.0589,57.0838,63072.3319
2012-03-22 12:40:00,91.45,91.48,91.44,91.48,23456.652356649203,57.0838,57.1026,57.0776,57.1026,23456.6524
2012-03-22 12:45:00,91.45,91.51,91.39,91.48,27313.96852196485,57.0838,57.1213,57.0464,57.1026,27313.9685
2012-03-22 12:50:00,91.51,91.61,91.48,91.6,32109.550781546463,57.1213,57.1837,57.1026,57.1775,32109.5508
2012-03-22 12:55:00,91.59,91.73,91.55,91.73,44515.5135835076,57.1712,57.2586,57.1463,57.2586,44515.5136
2012-03-22 13:00:00,91.72,91.74,91.63,91.66,34403.0901230855,57.2524,57.2649,57.1962,57.2149,34403.0901
2012-03-22 13:05:00,91.67,91.68,91.6,91.6,46287.79398378776,57.2212,57.2274,57.1775,57.1775,46287.794
2012-03-22 13:10:00,91.61,91.62,91.33,91.44,97788.17738016424,57.1837,57.19,57.0089,57.0776,97788.1774
2012-03-22 13:15:00,91.43,91.62,91.42,91.62,46704.80113679486,57.0714,57.19,57.0651,57.19,46704.8011
2012-03-22 13:20:00,91.62,91.74,91.61,91.73,39928.434900429536,57.19,57.2649,57.1837,57.2586,39928.4349
2012-03-22 13:25:00,91.71,91.74,91.63,91.65,34715.84548784082,57.2461,57.2649,57.1962,57.2087,34715.8455
2012-03-22 13:30:00,91.65,91.68,91.61,91.65,26271.450639447103,57.2087,57.2274,57.1837,57.2087,26271.4506
2012-03-22 13:35:00,91.63,91.76,91.62,91.63,45975.03861903244,57.1962,57.2773,57.19,57.1962,45975.0386
2012-03-22 13:40:00,91.64,91.65,91.56,91.59,65782.87838686955,57.2024,57.2087,57.1525,57.1712,65782.8784
2012-03-22 13:45:00,91.56,91.62,91.53,91.6,36175.37052336566,57.1525,57.19,57.1338,57.1775,36175.3705
2012-03-22 13:50:00,91.6,91.61,91.45,91.61,24082.16308615985,57.1775,57.1837,57.0838,57.1837,24082.1631
2012-03-22 13:55:00,91.61,91.62,91.46,91.59,32943.56508756066,57.1837,57.19,57.0901,57.1712,32943.5651
2012-03-22 14:00:00,91.58,91.63,91.53,91.61,54210.929890922605,57.165,57.1962,57.1338,57.1837,54210.9299
2012-03-22 14:05:00,91.62,91.84,91.55,91.78,59110.76393875599,57.19,57.3273,57.1463,57.2898,59110.7639
2012-03-22 14:10:00,91.77,91.77,91.64,91.64,19078.07725007469,57.2836,57.2836,57.2024,57.2024,19078.0773
2012-03-22 14:15:00,91.64,91.74,91.62,91.74,23560.90414490098,57.2024,57.2649,57.19,57.2649,23560.9041
2012-03-22 14:20:00,91.75,91.75,91.61,91.63,19182.32903832646,57.2711,57.2711,57.1837,57.1962,19182.329
2012-03-22 14:25:00,91.63,91.84,91.6,91.84,37217.8884058834,57.1962,57.3273,57.1775,57.3273,37217.8884
2012-03-22 14:30:00,91.82,91.82,91.66,91.66,27209.71673371308,57.3148,57.3148,57.2149,57.2149,27209.7167
2012-03-22 14:35:00,91.67,91.85,91.65,91.84,37426.39198238695,57.2212,57.3335,57.2087,57.3273,37426.392
2012-03-22 14:40:00,91.84,91.84,91.71,91.74,22309.88268587969,57.3273,57.3273,57.2461,57.2649,22309.8827
2012-03-22 14:45:00,91.74,91.76,91.65,91.71,34298.83833483372,57.2649,57.2773,57.2087,57.2461,34298.8383
2012-03-22 14:50:00,91.71,91.71,91.56,91.58,40762.44920644373,57.2461,57.2461,57.1525,57.165,40762.4492
2012-03-22 14:55:00,91.57,91.61,91.55,91.55,58485.25320924535,57.1587,57.1837,57.1463,57.1463,58485.2532
2012-03-22 15:00:00,91.56,91.6,91.5,91.56,48685.58511357857,57.1525,57.1775,57.115,57.1525,48685.5851
2012-03-22 15:05:00,91.56,91.63,91.47,91.51,36488.12588812099,57.1525,57.1962,57.0963,57.1213,36488.1259
2012-03-22 15:10:00,91.49,91.57,91.44,91.45,52542.90127889421,57.1088,57.1587,57.0776,57.0838,52542.9013
2012-03-22 15:15:00,91.44,91.45,91.26,91.29,45766.53504252889,57.0776,57.0838,56.9652,56.984,45766.535
2012-03-22 15:20:00,91.3,91.38,91.23,91.31,43681.49927749341,56.9902,57.0401,56.9465,56.9964,43681.4993
2012-03-22 15:25:00,91.31,91.63,91.29,91.62,54940.69240868503,56.9964,57.1962,56.984,57.19,54940.6924
2012-03-22 15:30:00,91.62,91.62,91.44,91.44,46183.54219553599,57.19,57.19,57.0776,57.0776,46183.5422
2012-03-22 15:35:00,91.45,91.97,91.41,91.89,109464.37766436295,57.0838,57.4084,57.0589,57.3585,109464.3777
2012-03-22 15:40:00,91.89,92.03,91.83,91.84,92784.09154407908,57.3585,57.4459,57.321,57.3273,92784.0915
2012-03-22 15:45:00,91.84,92.0,91.82,91.92,94973.37909736633,57.3273,57.4272,57.3148,57.3772,94973.3791
2012-03-22 15:50:00,91.92,92.0,91.87,91.95,86737.48782547617,57.3772,57.4272,57.346,57.3959,86737.4878
2012-03-22 15:55:00,91.95,91.97,91.79,91.84,182961.8883818638,57.3959,57.4084,57.2961,57.3273,182961.8884
2012-03-23 09:30:00,91.91,92.28,91.72,91.95,79022.85549484487,57.371,57.6019,57.2524,57.3959,79022.8555
2012-03-23 09:35:00,91.95,92.02,91.63,91.74,72037.985681976,57.3959,57.4396,57.1962,57.2649,72037.9857
2012-03-23 09:40:00,91.74,91.78,91.61,91.71,19390.832614830008,57.2649,57.2898,57.1837,57.2461,19390.8326
2012-03-23 09:45:00,91.72,91.97,91.65,91.77,44724.01716001115,57.2524,57.4084,57.2087,57.2836,44724.0172
2012-03-23 09:50:00,91.8,92.2,91.8,92.2,34090.33475833017,57.3023,57.552,57.3023,57.552,34090.3348
2012-03-23 09:55:00,92.2,92.54,92.17,92.26,65053.115869107125,57.552,57.7642,57.5333,57.5894,65053.1159
2012-03-23 10:00:00,92.22,92.32,92.1,92.16,45245.27610127002,57.5645,57.6269,57.4896,57.527,45245.2761
2012-03-23 10:05:00,92.15,92.29,92.0,92.08,50562.117302110506,57.5208,57.6082,57.4272,57.4771,50562.1173
2012-03-23 10:10:00,92.07,92.17,91.92,92.17,55149.19598518857,57.4708,57.5333,57.3772,57.5333,55149.196
2012-03-23 10:15:00,92.14,92.3,92.06,92.17,52438.64949064244,57.5145,57.6144,57.4646,57.5333,52438.6495
2012-03-23 10:20:00,92.15,92.2,92.04,92.16,50457.865513858735,57.5208,57.552,57.4521,57.527,50457.8655
2012-03-23 10:25:00,92.17,92.32,92.07,92.17,54523.68525567793,57.5333,57.6269,57.4708,57.5333,54523.6853
2012-03-23 10:30:00,92.15,92.28,92.14,92.28,44619.76537175937,57.5208,57.6019,57.5145,57.6019,44619.7654
2012-03-23 10:35:00,92.28,92.46,92.26,92.35,39928.434900429536,57.6019,57.7143,57.5894,57.6456,39928.4349
2012-03-23 10:40:00,92.37,92.51,92.33,92.45,43994.25464224873,57.6581,57.7455,57.6331,57.708,43994.2546
2012-03-23 10:45:00,92.46,92.74,92.39,92.74,36696.62946462453,57.7143,57.8891,57.6706,57.8891,36696.6295
2012-03-23 10:50:00,92.74,92.99,92.69,92.85,61091.5479155397,57.8891,58.0451,57.8579,57.9577,61091.5479
2012-03-23 10:55:00,92.85,92.89,92.75,92.89,28773.493557489688,57.9577,57.9827,57.8953,57.9827,28773.4936
2012-03-23 11:00:00,92.9,92.91,92.73,92.77,32422.306146301788,57.9889,57.9952,57.8828,57.9078,32422.3061
2012-03-23 11:05:00,92.75,92.92,92.7,92.82,39719.93132392599,57.8953,58.0014,57.8641,57.939,39719.9313
2012-03-23 11:10:00,92.83,92.85,92.68,92.75,67867.91415190503,57.9452,57.9577,57.8516,57.8953,67867.9142
2012-03-23 11:15:00,92.77,92.94,92.77,92.91,38885.917017911794,57.9078,58.0139,57.9078,57.9952,38885.917
2012-03-23 11:20:00,92.89,92.97,92.76,92.88,47434.56365455728,57.9827,58.0326,57.9015,57.9765,47434.5637
2012-03-23 11:25:00,92.9,93.14,92.89,93.06,57755.490691482926,57.9889,58.1387,57.9827,58.0888,57755.4907
2012-03-23 11:30:00,93.07,93.34,93.07,93.32,93826.6094265968,58.0951,58.2636,58.0951,58.2511,93826.6094
2012-03-23 11:35:00,93.32,93.39,93.32,93.39,100081.71672170328,58.2511,58.2948,58.2511,58.2948,100081.7167
2012-03-23 11:40:00,93.36,93.58,93.35,93.56,76416.56078855052,58.2761,58.4134,58.2698,58.4009,76416.5608
2012-03-23 11:45:00,93.57,93.69,93.55,93.66,78710.10013008954,58.4072,58.4821,58.3947,58.4633,78710.1001
2012-03-23 11:50:00,93.67,93.67,93.32,93.39,45349.52788952179,58.4696,58.4696,58.2511,58.2948,45349.5279
2012-03-23 11:55:00,93.38,93.48,93.36,93.42,26584.20600420243,58.2886,58.351,58.2761,58.3135,26584.206
2012-03-23 12:00:00,93.44,93.49,93.42,93.49,18765.32188531936,58.326,58.3572,58.3135,58.3572,18765.3219
2012-03-23 12:05:00,93.5,93.5,93.22,93.28,31796.79541679114,58.3635,58.3635,58.1887,58.2261,31796.7954
2012-03-23 12:10:00,93.27,93.28,93.18,93.22,19286.58082657824,58.2199,58.2261,58.1637,58.1887,19286.5808
2012-03-23 12:15:00,93.21,93.22,93.07,93.1,23769.407721404525,58.1824,58.1887,58.0951,58.1138,23769.4077
2012-03-23 12:20:00,93.09,93.09,93.0,93.01,30441.52216951808,58.1075,58.1075,58.0514,58.0576,30441.5222
2012-03-23 12:25:00,93.02,93.16,93.01,93.09,20537.602285599525,58.0638,58.1512,58.0576,58.1075,20537.6023
2012-03-23 12:30:00,93.1,93.13,92.99,93.0,20433.35049734775,58.1138,58.1325,58.0451,58.0514,20433.3505
2012-03-23 12:35:00,93.0,93.1,92.95,93.05,19912.09155608888,58.0514,58.1138,58.0201,58.0826,19912.0916
2012-03-23 12:40:00,93.06,93.2,93.04,93.14,26062.94706294356,58.0888,58.1762,58.0763,58.1387,26062.9471
2012-03-23 12:45:00,93.12,93.21,93.05,93.1,21580.120168117268,58.1263,58.1824,58.0826,58.1138,21580.1202
2012-03-23 12:50:00,93.1,93.21,93.09,93.21,12927.221743220003,58.1138,58.1824,58.1075,58.1824,12927.2217
2012-03-23 12:55:00,93.21,93.45,93.17,93.36,26896.96136895776,58.1824,58.3323,58.1575,58.2761,26896.9614
2012-03-23 13:00:00,93.37,93.43,93.25,93.27,38677.41344140824,58.2823,58.3198,58.2074,58.2199,38677.4134
2012-03-23 13:05:00,93.27,93.34,93.25,93.32,16784.53790853565,58.2199,58.2636,58.2074,58.2511,16784.5379
2012-03-23 13:10:00,93.33,93.34,93.13,93.13,15325.012873010814,58.2573,58.2636,58.1325,58.1325,15325.0129
2012-03-23 13:15:00,93.14,93.3,93.14,93.27,20433.35049734775,58.1387,58.2386,58.1387,58.2199,20433.3505
2012-03-23 13:20:00,93.28,93.53,93.28,93.52,38468.90986490469,58.2261,58.3822,58.2261,58.3759,38468.9099
2012-03-23 13:25:00,93.52,93.52,93.39,93.45,31588.291840287595,58.3759,58.3759,58.2948,58.3323,31588.2918
2012-03-23 13:30:00,93.46,93.53,93.41,93.45,45349.52788952179,58.3385,58.3822,58.3073,58.3323,45349.5279
2012-03-23 13:35:00,93.44,93.55,93.42,93.49,18765.32188531936,58.326,58.3947,58.3135,58.3572,18765.3219
2012-03-23 13:40:00,93.5,93.58,93.49,93.52,33256.32045231598,58.3635,58.4134,58.3572,58.3759,33256.3205
2012-03-23 13:45:00,93.52,93.58,93.52,93.58,21371.61659161372,58.3759,58.4134,58.3759,58.4134,21371.6166
2012-03-23 13:50:00,93.59,93.63,93.54,93.56,25541.68812168469,58.4196,58.4446,58.3884,58.4009,25541.6881
2012-03-23 13:55:00,93.56,93.59,93.46,93.49,39094.42059441534,58.4009,58.4196,58.3385,58.3572,39094.4206
2012-03-23 14:00:00,93.5,93.51,93.44,93.49,27209.71673371308,58.3635,58.3697,58.326,58.3572,27209.7167
2012-03-23 14:05:00,93.5,93.56,93.48,93.48,31171.2846872805,58.3635,58.4009,58.351,58.351,31171.2847
2012-03-23 14:10:00,93.48,93.55,93.46,93.53,30024.51501651098,58.351,58.3947,58.3385,58.3822,30024.515
2012-03-23 14:15:00,93.53,93.63,93.51,93.63,26375.70242769888,58.3822,58.4446,58.3697,58.4446,26375.7024
2012-03-23 14:20:00,93.59,93.67,93.55,93.66,33360.57224056776,58.4196,58.4696,58.3947,58.4633,33360.5722
2012-03-23 14:25:00,93.66,93.83,93.66,93.83,50353.61372560696,58.4633,58.5695,58.4633,58.5695,50353.6137
2012-03-23 14:30:00,93.83,93.83,93.74,93.8,43681.49927749341,58.5695,58.5695,58.5133,58.5507,43681.4993
2012-03-23 14:35:00,93.79,93.81,93.6,93.61,33881.83118182663,58.5445,58.557,58.4259,58.4321,33881.8312
2012-03-23 14:40:00,93.61,93.75,93.59,93.73,44932.5207365147,58.4321,58.5195,58.4196,58.507,44932.5207
2012-03-23 14:45:00,93.73,93.79,93.73,93.78,40345.44205343663,58.507,58.5445,58.507,58.5382,40345.4421
2012-03-23 14:50:00,93.78,93.92,93.78,93.87,66199.88553987665,58.5382,58.6256,58.5382,58.5944,66199.8855
2012-03-23 14:55:00,93.87,93.96,93.83,93.95,52021.64233763534,58.5944,58.6506,58.5695,58.6444,52021.6423
2012-03-23 15:00:00,93.96,93.96,93.85,93.88,55983.21029120277,58.6506,58.6506,58.5819,58.6007,55983.2103
2012-03-23 15:05:00,93.88,93.97,93.86,93.96,33360.57224056776,58.6007,58.6568,58.5882,58.6506,33360.5722
2012-03-23 15:10:00,93.96,93.97,93.83,93.87,64740.36050435181,58.6506,58.6568,58.5695,58.5944,64740.3605
2012-03-23 15:15:00,93.86,93.94,93.84,93.92,58902.26036225245,58.5882,58.6381,58.5757,58.6256,58902.2604
2012-03-23 15:20:00,93.92,93.95,93.88,93.91,60257.53360952551,58.6256,58.6444,58.6007,58.6194,60257.5336
2012-03-23 15:25:00,93.92,93.97,93.9,93.94,59632.02288001486,58.6256,58.6568,58.6131,58.6381,59632.0229
2012-03-23 15:30:00,93.93,93.99,93.8,93.84,89448.0343200223,58.6319,58.6693,58.5507,58.5757,89448.0343
2012-03-23 15:35:00,93.84,94.06,93.8,94.02,138863.3819513633,58.5757,58.713,58.5507,58.6881,138863.382
2012-03-23 15:40:00,94.0,94.02,93.87,93.88,150226.8268708067,58.6756,58.6881,58.5944,58.6007,150226.8269
2012-03-23 15:45:00,93.86,93.86,93.64,93.66,187653.21885319363,58.5882,58.5882,58.4509,58.4633,187653.2189
2012-03-23 15:50:00,93.66,93.73,93.66,93.73,143867.46778744846,58.4633,58.507,58.4633,58.507,143867.4678
2012-03-23 15:55:00,93.73,93.74,93.64,93.64,246555.47921544607,58.507,58.5133,58.4509,58.4509,246555.4792
2012-03-26 09:30:00,94.86,94.97,94.43,94.84,155543.66807164715,59.2124,59.281,58.944,59.1999,155543.6681
2012-03-26 09:35:00,94.76,94.93,94.72,94.89,70057.20170519229,59.15,59.2561,59.125,59.2311,70057.2017
2012-03-26 09:40:00,94.85,94.91,94.6,94.67,93930.86121484858,59.2061,59.2436,59.0501,59.0938,93930.8612
2012-03-26 09:45:00,94.67,94.71,94.26,94.58,110194.14018212535,59.0938,59.1188,58.8379,59.0376,110194.1402
2012-03-26 09:50:00,94.57,94.66,94.38,94.51,40449.69384168841,59.0314,59.0875,58.9128,58.9939,40449.6938
2012-03-26 09:55:00,94.51,94.6,94.39,94.56,51500.38339637647,58.9939,59.0501,58.919,59.0251,51500.3834
2012-03-26 10:00:00,94.57,94.59,94.35,94.43,49936.60657259986,59.0314,59.0439,58.894,58.944,49936.6066
2012-03-26 10:05:00,94.43,94.43,94.05,94.23,59736.27466826664,58.944,58.944,58.7068,58.8191,59736.2747
2012-03-26 10:10:00,94.23,94.49,94.23,94.31,42117.72245371679,58.8191,58.9814,58.8191,58.8691,42117.7225
2012-03-26 10:15:00,94.31,94.44,94.3,94.34,35445.608005603244,58.8691,58.9502,58.8628,58.8878,35445.608
2012-03-26 10:20:00,94.35,94.37,94.14,94.21,45975.03861903244,58.894,58.9065,58.763,58.8067,45975.0386
2012-03-26 10:25:00,94.21,94.27,94.01,94.16,41909.21887721324,58.8067,58.8441,58.6818,58.7754,41909.2189
2012-03-26 10:30:00,94.16,94.16,94.0,94.15,45036.77252476647,58.7754,58.7754,58.6756,58.7692,45036.7725
2012-03-26 10:35:00,94.16,94.31,94.13,94.28,40553.94562994018,58.7754,58.8691,58.7567,58.8503,40553.9456
2012-03-26 10:40:00,94.29,94.33,94.2,94.33,42638.981394975664,58.8566,58.8816,58.8004,58.8816,42638.9814
2012-03-26 10:45:00,94.33,94.52,94.33,94.51,42847.484971479214,58.8816,59.0002,58.8816,58.9939,42847.485
2012-03-26 10:50:00,94.53,94.62,94.48,94.58,37530.64377063872,59.0064,59.0626,58.9752,59.0376,37530.6438
2012-03-26 10:55:00,94.58,94.72,94.56,94.72,38573.16165315647,59.0376,59.125,59.0251,59.125,38573.1617
2012-03-26 11:00:00,94.73,94.73,94.53,94.63,48372.82974882325,59.1312,59.1312,59.0064,59.0688,48372.8297
2012-03-26 11:05:00,94.61,94.7,94.56,94.69,40136.93847693308,59.0563,59.1125,59.0251,59.1063,40136.9385
2012-03-26 11:10:00,94.69,94.75,94.63,94.71,47226.06007805373,59.1063,59.1437,59.0688,59.1188,47226.0601
2012-03-26 11:15:00,94.72,94.86,94.62,94.86,58276.7496327418,59.125,59.2124,59.0626,59.2124,58276.7496
2012-03-26 11:20:00,94.86,94.93,94.81,94.91,52230.14591413889,59.2124,59.2561,59.1812,59.2436,52230.1459
2012-03-26 11:25:00,94.92,94.92,94.75,94.79,29920.26322825921,59.2498,59.2498,59.1437,59.1687,29920.2632
2012-03-26 11:30:00,94.79,94.88,94.78,94.86,35862.61515861034,59.1687,59.2249,59.1624,59.2124,35862.6152
2012-03-26 11:35:00,94.87,94.92,94.86,94.87,17514.300426298072,59.2186,59.2498,59.2124,59.2186,17514.3004
2012-03-26 11:40:00,94.87,94.88,94.77,94.82,18244.062944060493,59.2186,59.2249,59.1562,59.1874,18244.0629
2012-03-26 11:45:00,94.81,94.83,94.7,94.8,14386.746778744844,59.1812,59.1937,59.1125,59.1749,14386.7468
2012-03-26 11:50:00,94.8,94.93,94.79,94.92,20954.60943860662,59.1749,59.2561,59.1687,59.2498,20954.6094
2012-03-26 11:55:00,94.92,94.98,94.73,94.74,42430.477818472114,59.2498,59.2873,59.1312,59.1375,42430.4778
2012-03-26 12:00:00,94.75,94.83,94.7,94.81,99456.20599219264,59.1437,59.1937,59.1125,59.1812,99456.206
2012-03-26 12:05:00,94.81,94.82,94.74,94.74,18973.82546182291,59.1812,59.1874,59.1375,59.1375,18973.8255
2012-03-26 12:10:00,94.74,94.75,94.65,94.74,25124.680968677592,59.1375,59.1437,59.0813,59.1375,25124.681
2012-03-26 12:15:00,94.72,94.82,94.69,94.76,20016.34334434065,59.125,59.1874,59.1063,59.15,20016.3433
2012-03-26 12:20:00,94.76,94.8,94.7,94.74,40658.19741819195,59.15,59.1749,59.1125,59.1375,40658.1974
2012-03-26 12:25:00,94.75,94.82,94.73,94.78,37217.8884058834,59.1437,59.1874,59.1312,59.1624,37217.8884
2012-03-26 12:30:00,94.76,94.82,94.71,94.81,19599.33619133356,59.15,59.1874,59.1188,59.1812,19599.3362
2012-03-26 12:35:00,94.81,94.82,94.76,94.77,34403.0901230855,59.1812,59.1874,59.15,59.1562,34403.0901
2012-03-26 12:40:00,94.79,94.86,94.75,94.84,34924.34906434437,59.1687,59.2124,59.1437,59.1999,34924.3491
2012-03-26 12:45:00,94.83,94.85,94.82,94.84,31588.291840287595,59.1937,59.2061,59.1874,59.1999,31588.2918
2012-03-26 12:50:00,94.85,94.91,94.81,94.91,25958.695274691785,59.2061,59.2436,59.1812,59.2436,25958.6953
2012-03-26 12:55:00,94.91,94.94,94.86,94.87,29503.25607525211,59.2436,59.2623,59.2124,59.2186,29503.2561
2012-03-26 13:00:00,94.87,94.9,94.86,94.89,24082.16308615985,59.2186,59.2374,59.2124,59.2311,24082.1631
2012-03-26 13:05:00,94.89,95.01,94.89,94.98,27626.72388672017,59.2311,59.306,59.2311,59.2873,27626.7239
2012-03-26 13:10:00,94.98,94.98,94.87,94.9,31588.291840287595,59.2873,59.2873,59.2186,59.2374,31588.2918
2012-03-26 13:15:00,94.93,94.96,94.85,94.9,17097.293273290976,59.2561,59.2748,59.2061,59.2374,17097.2933
2012-03-26 13:20:00,94.9,94.98,94.9,94.98,22414.13447413146,59.2374,59.2873,59.2374,59.2873,22414.1345
2012-03-26 13:25:00,94.98,94.99,94.94,94.99,67346.65521064616,59.2873,59.2935,59.2623,59.2935,67346.6552
2012-03-26 13:30:00,94.99,95.0,94.95,94.97,45870.78683078066,59.2935,59.2998,59.2686,59.281,45870.7868
2012-03-26 13:35:00,94.98,95.02,94.96,94.96,58693.7567857489,59.2873,59.3123,59.2748,59.2748,58693.7568
2012-03-26 13:40:00,94.96,94.99,94.9,94.94,27626.72388672017,59.2748,59.2935,59.2374,59.2623,27626.7239
2012-03-26 13:45:00,94.95,95.0,94.94,94.95,12614.466378464684,59.2686,59.2998,59.2623,59.2686,12614.4664
2012-03-26 13:50:00,94.95,94.99,94.92,94.95,14282.49499049307,59.2686,59.2935,59.2498,59.2686,14282.495
2012-03-26 13:55:00,94.94,94.96,94.9,94.96,25854.44348644001,59.2623,59.2748,59.2374,59.2748,25854.4435
2012-03-26 14:00:00,94.96,94.96,94.91,94.94,19495.084403081783,59.2748,59.2748,59.2436,59.2623,19495.0844
2012-03-26 14:05:00,94.95,94.97,94.92,94.96,30128.76680476276,59.2686,59.281,59.2498,59.2748,30128.7668
2012-03-26 14:10:00,94.97,94.97,94.93,94.96,45245.27610127002,59.281,59.281,59.2561,59.2748,45245.2761
2012-03-26 14:15:00,94.96,94.97,94.94,94.95,42326.22603022034,59.2748,59.281,59.2623,59.2686,42326.226
2012-03-26 14:20:00,94.96,95.09,94.94,95.04,38990.168806163565,59.2748,59.356,59.2623,59.3247,38990.1688
2012-03-26 14:25:00,95.04,95.05,94.98,95.02,47226.06007805373,59.3247,59.331,59.2873,59.3123,47226.0601
2012-03-26 14:30:00,95.01,95.05,95.0,95.04,45870.78683078066,59.306,59.331,59.2998,59.3247,45870.7868
2012-03-26 14:35:00,95.04,95.04,94.92,94.97,39928.434900429536,59.3247,59.3247,59.2498,59.281,39928.4349
2012-03-26 14:40:00,94.97,95.07,94.96,95.04,41492.21172420615,59.281,59.3435,59.2748,59.3247,41492.2117
2012-03-26 14:45:00,95.04,95.06,94.99,95.06,25645.939909936464,59.3247,59.3372,59.2935,59.3372,25645.9399
2012-03-26 14:50:00,95.05,95.07,95.03,95.07,28877.745345741463,59.331,59.3435,59.3185,59.3435,28877.7453
2012-03-26 14:55:00,95.06,95.19,95.06,95.11,58381.001420993576,59.3372,59.4184,59.3372,59.3684,58381.0014
2012-03-26 15:00:00,95.09,95.21,95.06,95.19,60257.53360952551,59.356,59.4309,59.3372,59.4184,60257.5336
2012-03-26 15:05:00,95.2,95.29,95.19,95.25,46183.54219553599,59.4246,59.4808,59.4184,59.4558,46183.5422
2012-03-26 15:10:00,95.25,95.29,95.19,95.19,34298.83833483372,59.4558,59.4808,59.4184,59.4184,34298.8383
2012-03-26 15:15:00,95.19,95.23,95.15,95.15,34298.83833483372,59.4184,59.4433,59.3934,59.3934,34298.8383
2012-03-26 15:20:00,95.15,95.16,95.08,95.14,37113.63661763163,59.3934,59.3996,59.3497,59.3872,37113.6366
2012-03-26 15:25:00,95.14,95.14,95.08,95.12,39302.92417091889,59.3872,59.3872,59.3497,59.3747,39302.9242
2012-03-26 15:30:00,95.12,95.14,95.01,95.02,46496.297560291314,59.3747,59.3872,59.306,59.3123,46496.2976
2012-03-26 15:35:00,95.01,95.05,94.92,94.94,61821.310433302126,59.306,59.331,59.2498,59.2623,61821.3104
2012-03-26 15:40:00,94.96,95.0,94.92,94.98,46287.79398378776,59.2748,59.2998,59.2498,59.2873,46287.794
2012-03-26 15:45:00,94.99,95.13,94.98,95.1,77354.82688281649,59.2935,59.3809,59.2873,59.3622,77354.8269
2012-03-26 15:50:00,95.11,95.12,95.0,95.0,79648.36622435552,59.3684,59.3747,59.2998,59.2998,79648.3662
2012-03-26 15:55:00,95.01,95.16,94.96,95.16,144701.48209346263,59.306,59.3996,59.2748,59.3996,144701.4821
2012-03-27 09:30:00,95.66,95.81,94.97,95.04,94973.37909736633,59.7118,59.8054,59.281,59.3247,94973.3791
2012-03-27 09:35:00,95.08,95.1,94.72,94.72,89969.29326128117,59.3497,59.3622,59.125,59.125,89969.2933
2012-03-27 09:40:00,94.71,94.94,94.61,94.93,54836.44062043325,59.1188,59.2623,59.0563,59.2561,54836.4406
2012-03-27 09:45:00,94.93,95.26,94.89,95.23,32943.56508756066,59.2561,59.4621,59.2311,59.4433,32943.5651
2012-03-27 09:50:00,95.21,95.3,95.04,95.08,69223.18739917809,59.4309,59.487,59.3247,59.3497,69223.1874
2012-03-27 09:55:00,95.1,95.21,95.03,95.05,40345.44205343663,59.3622,59.4309,59.3185,59.331,40345.4421
2012-03-27 10:00:00,95.08,95.1,94.85,94.92,111340.90985289488,59.3497,59.3622,59.2061,59.2498,111340.9099
2012-03-27 10:05:00,94.92,95.06,94.87,94.9,76729.31615330584,59.2498,59.3372,59.2186,59.2374,76729.3162
2012-03-27 10:10:00,94.88,95.02,94.86,94.89,85173.71100169956,59.2249,59.3123,59.2124,59.2311,85173.711
2012-03-27 10:15:00,94.9,95.11,94.89,95.01,53585.41916141196,59.2374,59.3684,59.2311,59.306,53585.4192
2012-03-27 10:20:00,94.99,95.06,94.91,94.95,25645.939909936464,59.2935,59.3372,59.2436,59.2686,25645.9399
2012-03-27 10:25:00,94.95,94.96,94.87,94.9,93618.10585009328,59.2686,59.2748,59.2186,59.2374,93618.1059
2012-03-27 10:30:00,94.9,94.93,94.77,94.79,84339.69669568536,59.2374,59.2561,59.1562,59.1687,84339.6967
2012-03-27 10:35:00,94.81,94.94,94.8,94.86,54210.929890922605,59.1812,59.2623,59.1749,59.2124,54210.9299
2012-03-27 10:40:00,94.86,94.87,94.72,94.72,53272.66379665664,59.2124,59.2186,59.125,59.125,53272.6638
2012-03-27 10:45:00,94.71,94.74,94.65,94.68,32318.054358050013,59.1188,59.1375,59.0813,59.1,32318.0544
2012-03-27 10:50:00,94.67,94.68,94.6,94.65,62655.32473931632,59.0938,59.1,59.0501,59.0813,62655.3247
2012-03-27 10:55:00,94.64,94.67,94.55,94.57,21997.127321124364,59.0751,59.0938,59.0189,59.0314,21997.1273
2012-03-27 11:00:00,94.59,94.63,94.46,94.46,29816.01144000743,59.0439,59.0688,58.9627,58.9627,29816.0114
2012-03-27 11:05:00,94.47,94.49,94.36,94.47,36696.62946462453,58.9689,58.9814,58.9003,58.9689,36696.6295
2012-03-27 11:10:00,94.46,94.51,94.42,94.47,41492.21172420615,58.9627,58.9939,58.9377,58.9689,41492.2117
2012-03-27 11:15:00,94.49,94.55,94.42,94.53,35549.859793855016,58.9814,59.0189,58.9377,59.0064,35549.8598
2012-03-27 11:20:00,94.54,94.64,94.47,94.47,29711.75965175566,59.0126,59.0751,58.9689,58.9689,29711.7597
2012-03-27 11:25:00,94.47,94.49,94.39,94.47,31588.291840287595,58.9689,58.9814,58.919,58.9689,31588.2918
2012-03-27 11:30:00,94.45,94.53,94.36,94.47,24499.170239166942,58.9565,59.0064,58.9003,58.9689,24499.1702
2012-03-27 11:35:00,94.47,94.51,94.39,94.43,9695.416307415004,58.9689,58.9939,58.919,58.944,9695.4163
2012-03-27 11:40:00,94.43,94.48,94.41,94.44,14908.005720003715,58.944,58.9752,58.9315,58.9502,14908.0057
2012-03-27 11:45:00,94.43,94.44,94.35,94.43,16888.789696787426,58.944,58.9502,58.894,58.944,16888.7897
2012-03-27 11:50:00,94.43,94.58,94.42,94.57,12405.962801961134,58.944,59.0376,58.9377,59.0314,12405.9628
2012-03-27 11:55:00,94.56,94.65,94.5,94.61,13239.977107975328,59.0251,59.0813,58.9877,59.0563,13239.9771
2012-03-27 12:00:00,94.6,94.81,94.59,94.77,23456.652356649203,59.0501,59.1812,59.0439,59.1562,23456.6524
2012-03-27 12:05:00,94.76,94.87,94.75,94.79,25228.932756929367,59.15,59.2186,59.1437,59.1687,25228.9328
2012-03-27 12:10:00,94.78,94.83,94.72,94.76,13552.732472730651,59.1624,59.1937,59.125,59.15,13552.7325
2012-03-27 12:15:00,94.75,94.79,94.69,94.7,7818.8841188830675,59.1437,59.1687,59.1063,59.1125,7818.8841
2012-03-27 12:20:00,94.71,94.74,94.6,94.6,12301.71101370936,59.1188,59.1375,59.0501,59.0501,12301.711
2012-03-27 12:25:00,94.6,94.65,94.58,94.62,14803.753931751942,59.0501,59.0813,59.0376,59.0626,14803.7539
2012-03-27 12:30:00,94.59,94.61,94.54,94.59,9903.919883918552,59.0439,59.0563,59.0126,59.0439,9903.9199
2012-03-27 12:35:00,94.58,94.72,94.57,94.6,18244.062944060493,59.0376,59.125,59.0314,59.0501,18244.0629
2012-03-27 12:40:00,94.6,94.84,94.6,94.67,38468.90986490469,59.0501,59.1999,59.0501,59.0938,38468.9099
2012-03-27 12:45:00,94.65,94.72,94.62,94.66,13031.47353147178,59.0813,59.125,59.0626,59.0875,13031.4735
2012-03-27 12:50:00,94.62,94.81,94.61,94.81,30545.77395776985,59.0626,59.1812,59.0563,59.1812,30545.774
2012-03-27 12:55:00,94.81,94.88,94.79,94.83,26375.70242769888,59.1812,59.2249,59.1687,59.1937,26375.7024
2012-03-27 13:00:00,94.85,94.88,94.81,94.86,16888.789696787426,59.2061,59.2249,59.1812,59.2124,16888.7897
2012-03-27 13:05:00,94.85,94.91,94.84,94.9,26584.20600420243,59.2061,59.2436,59.1999,59.2374,26584.206
2012-03-27 13:10:00,94.89,94.98,94.87,94.98,23560.90414490098,59.2311,59.2873,59.2186,59.2873,23560.9041
2012-03-27 13:15:00,94.96,94.96,94.8,94.8,17305.796849794522,59.2748,59.2748,59.1749,59.1749,17305.7968
2012-03-27 13:20:00,94.81,94.86,94.79,94.82,32109.550781546463,59.1812,59.2124,59.1687,59.1874,32109.5508
2012-03-27 13:25:00,94.83,94.9,94.77,94.86,22831.14162713856,59.1937,59.2374,59.1562,59.2124,22831.1416
2012-03-27 13:30:00,94.86,94.89,94.78,94.81,17201.54506154275,59.2124,59.2311,59.1624,59.1812,17201.5451
2012-03-27 13:35:00,94.81,94.89,94.76,94.85,23873.6595096563,59.1812,59.2311,59.15,59.2061,23873.6595
2012-03-27 13:40:00,94.86,94.88,94.8,94.84,23039.645203642107,59.2124,59.2249,59.1749,59.1999,23039.6452
2012-03-27 13:45:00,94.84,94.91,94.76,94.91,32630.809722805338,59.1999,59.2436,59.15,59.2436,32630.8097
2012-03-27 13:50:00,94.9,94.98,94.8,94.82,50457.865513858735,59.2374,59.2873,59.1749,59.1874,50457.8655
2012-03-27 13:55:00,94.8,94.82,94.71,94.74,52438.64949064244,59.1749,59.1874,59.1188,59.1375,52438.6495
2012-03-27 14:00:00,94.73,94.74,94.67,94.67,33881.83118182663,59.1312,59.1375,59.0938,59.0938,33881.8312
2012-03-27 14:05:00,94.67,94.71,94.59,94.71,27939.47925147549,59.0938,59.1188,59.0439,59.1188,27939.4793
2012-03-27 14:10:00,94.71,94.81,94.69,94.81,54627.9370439297,59.1188,59.1812,59.1063,59.1812,54627.937
2012-03-27 14:15:00,94.8,94.83,94.7,94.74,19912.09155608888,59.1749,59.1937,59.1125,59.1375,19912.0916
2012-03-27 14:20:00,94.74,94.87,94.73,94.84,27313.96852196485,59.1375,59.2186,59.1312,59.1999,27313.9685
2012-03-27 14:25:00,94.84,94.9,94.79,94.9,12405.962801961134,59.1999,59.2374,59.1687,59.2374,12405.9628
2012-03-27 14:30:00,94.88,94.9,94.83,94.83,16263.27896727678,59.2249,59.2374,59.1937,59.1937,16263.279
2012-03-27 14:35:00,94.84,94.9,94.8,94.89,31275.53647553227,59.1999,59.2374,59.1749,59.2311,31275.5365
2012-03-27 14:40:00,94.87,94.99,94.87,94.99,17827.055791053393,59.2186,59.2935,59.2186,59.2935,17827.0558
2012-03-27 14:45:00,94.98,94.99,94.89,94.93,37843.39913539405,59.2873,59.2935,59.2311,59.2561,37843.3991
2012-03-27 14:50:00,94.93,94.99,94.93,94.94,26062.94706294356,59.2561,59.2935,59.2561,59.2623,26062.9471
2012-03-27 14:55:00,94.95,95.01,94.92,94.94,34611.593699589044,59.2686,59.306,59.2498,59.2623,34611.5937
2012-03-27 15:00:00,94.94,95.0,94.92,94.97,29294.75249874856,59.2623,59.2998,59.2498,59.281,29294.7525
2012-03-27 15:05:00,94.97,95.12,94.91,95.11,50666.36909036228,59.281,59.3747,59.2436,59.3684,50666.3691
2012-03-27 15:10:00,95.11,95.13,94.98,94.98,20016.34334434065,59.3684,59.3809,59.2873,59.2873,20016.3433
2012-03-27 15:15:00,94.97,94.97,94.75,94.81,27313.96852196485,59.281,59.281,59.1437,59.1812,27313.9685
2012-03-27 15:20:00,94.81,94.81,94.6,94.72,48268.57796057147,59.1812,59.1812,59.0501,59.125,48268.578
2012-03-27 15:25:00,94.72,94.74,94.6,94.61,31379.788263784045,59.125,59.1375,59.0501,59.0563,31379.7883
2012-03-27 15:30:00,94.61,94.75,94.58,94.64,59423.51930351132,59.0563,59.1437,59.0376,59.0751,59423.5193
2012-03-27 15:35:00,94.63,94.68,94.52,94.59,48477.08153707502,59.0688,59.1,59.0002,59.0439,48477.0815
2012-03-27 15:40:00,94.58,94.67,94.49,94.67,57546.987114979376,59.0376,59.0938,58.9814,59.0938,57546.9871
2012-03-27 15:45:00,94.65,94.66,94.41,94.46,94556.37194435924,59.0813,59.0875,58.9315,58.9627,94556.3719
2012-03-27 15:50:00,94.46,94.55,94.41,94.45,106858.0829580686,58.9627,59.0189,58.9315,58.9565,106858.083
2012-03-27 15:55:00,94.44,94.45,94.37,94.4,165551.8397438175,58.9502,58.9565,58.9065,58.9253,165551.8397
2012-03-28 09:30:00,92.95,93.57,92.22,92.38,280333.0586090209,58.0201,58.4072,57.5645,57.6644,280333.0586
2012-03-28 09:35:00,92.34,92.69,92.3,92.66,104043.28467527068,57.6394,57.8579,57.6144,57.8391,104043.2847
2012-03-28 09:40:00,92.66,92.71,92.08,92.12,81524.89841288746,57.8391,57.8703,57.4771,57.5021,81524.8984
2012-03-28 09:45:00,92.13,92.23,91.89,91.91,130627.49067947312,57.5083,57.5707,57.3585,57.371,130627.4907
2012-03-28 09:50:00,91.9,92.06,91.85,91.99,54106.67810267083,57.3647,57.4646,57.3335,57.4209,54106.6781
2012-03-28 09:55:00,91.99,92.14,91.79,92.04,78814.35191834133,57.4209,57.5145,57.2961,57.4521,78814.3519
2012-03-28 10:00:00,92.03,92.42,92.03,92.4,88926.77537876343,57.4459,57.6893,57.4459,57.6768,88926.7754
2012-03-28 10:05:00,92.4,92.43,92.05,92.05,71620.9785289689,57.6768,57.6956,57.4584,57.4584,71620.9785
2012-03-28 10:10:00,92.06,92.24,91.84,91.99,233419.75389572253,57.4646,57.577,57.3273,57.4209,233419.7539
2012-03-28 10:15:00,91.98,91.98,91.61,91.65,98100.93274491956,57.4147,57.4147,57.1837,57.2087,98100.9327
2012-03-28 10:20:00,91.64,91.7,91.48,91.52,96015.89697988408,57.2024,57.2399,57.1026,57.1275,96015.897
2012-03-28 10:25:00,91.51,91.56,91.3,91.46,161277.51642549474,57.1213,57.1525,56.9902,57.0901,161277.5164
2012-03-28 10:30:00,91.43,91.48,91.35,91.39,90282.04862603649,57.0714,57.1026,57.0214,57.0464,90282.0486
2012-03-28 10:35:00,91.38,91.4,91.26,91.33,72350.74104673132,57.0401,57.0526,56.9652,57.0089,72350.741
2012-03-28 10:40:00,91.34,91.43,91.24,91.43,51917.39054938357,57.0152,57.0714,56.9528,57.0714,51917.3905
2012-03-28 10:45:00,91.42,91.43,90.86,90.91,177019.53645151266,57.0651,57.0714,56.7156,56.7468,177019.5365
2012-03-28 10:50:00,90.91,91.02,90.9,90.96,47226.06007805373,56.7468,56.8154,56.7405,56.778,47226.0601
2012-03-28 10:55:00,90.97,91.25,90.93,91.24,61508.5550685468,56.7842,56.959,56.7592,56.9528,61508.5551
2012-03-28 11:00:00,91.23,91.46,91.23,91.34,70369.95706994762,56.9465,57.0901,56.9465,57.0152,70369.9571
2012-03-28 11:05:00,91.34,91.49,91.32,91.41,32839.31329930889,57.0152,57.1088,57.0027,57.0589,32839.3133
2012-03-28 11:10:00,91.42,91.47,91.33,91.42,35966.86694686212,57.0651,57.0963,57.0089,57.0651,35966.8669
2012-03-28 11:15:00,91.41,91.43,91.29,91.42,23039.645203642107,57.0589,57.0714,56.984,57.0651,23039.6452
2012-03-28 11:20:00,91.42,91.61,91.42,91.58,27522.4720984684,57.0651,57.1837,57.0651,57.165,27522.4721
2012-03-28 11:25:00,91.59,91.7,91.58,91.69,44619.76537175937,57.1712,57.2399,57.165,57.2336,44619.7654
2012-03-28 11:30:00,91.69,91.69,91.56,91.65,24707.673815670496,57.2336,57.2336,57.1525,57.2087,24707.6738
2012-03-28 11:35:00,91.64,91.64,91.37,91.45,25958.695274691785,57.2024,57.2024,57.0339,57.0838,25958.6953
2012-03-28 11:40:00,91.45,91.57,91.45,91.56,22205.630897627914,57.0838,57.1587,57.0838,57.1525,22205.6309
2012-03-28 11:45:00,91.56,91.56,91.25,91.26,40136.93847693308,57.1525,57.1525,56.959,56.9652,40136.9385
2012-03-28 11:50:00,91.28,91.29,90.93,91.0,43368.743912738086,56.9777,56.984,56.7592,56.8029,43368.7439
2012-03-28 11:55:00,91.0,91.07,90.89,91.0,73706.01429400439,56.8029,56.8466,56.7343,56.8029,73706.0143
2012-03-28 12:00:00,91.01,91.13,90.93,91.12,52751.40485539776,56.8092,56.8841,56.7592,56.8778,52751.4049
2012-03-28 12:05:00,91.12,91.18,91.09,91.14,32839.31329930889,56.8778,56.9153,56.8591,56.8903,32839.3133
2012-03-28 12:10:00,91.14,91.17,90.97,90.97,30024.51501651098,56.8903,56.9091,56.7842,56.7842,30024.515
2012-03-28 12:15:00,90.98,91.3,90.97,91.28,45558.03146602534,56.7905,56.9902,56.7842,56.9777,45558.0315
2012-03-28 12:20:00,91.28,91.37,91.26,91.26,40970.95278294728,56.9777,57.0339,56.9652,56.9652,40970.9528
2012-03-28 12:25:00,91.25,91.37,91.25,91.3,15742.02002601791,56.959,57.0339,56.959,56.9902,15742.02
2012-03-28 12:30:00,91.3,91.34,91.13,91.16,40345.44205343663,56.9902,57.0152,56.8841,56.9028,40345.4421
2012-03-28 12:35:00,91.16,91.23,90.98,91.04,39198.67238266712,56.9028,56.9465,56.7905,56.8279,39198.6724
2012-03-28 12:40:00,91.05,91.1,91.04,91.06,16888.789696787426,56.8342,56.8654,56.8279,56.8404,16888.7897
2012-03-28 12:45:00,91.06,91.16,91.06,91.07,28356.48640448259,56.8404,56.9028,56.8404,56.8466,28356.4864
2012-03-28 12:50:00,91.07,91.08,90.89,90.89,36175.37052336566,56.8466,56.8529,56.7343,56.7343,36175.3705
2012-03-28 12:55:00,90.9,91.08,90.9,91.06,30024.51501651098,56.7405,56.8529,56.7405,56.8404,30024.515
2012-03-28 13:00:00,91.06,91.28,91.05,91.28,17305.796849794522,56.8404,56.9777,56.8342,56.9777,17305.7968
2012-03-28 13:05:00,91.28,91.3,91.2,91.26,35132.85264084792,56.9777,56.9902,56.9278,56.9652,35132.8526
2012-03-28 13:10:00,91.28,91.29,91.17,91.21,15637.768237766137,56.9777,56.984,56.9091,56.934,15637.7682
2012-03-28 13:15:00,91.22,91.28,91.19,91.25,18661.07009706759,56.9403,56.9777,56.9215,56.959,18661.0701
2012-03-28 13:20:00,91.26,91.29,91.15,91.26,27209.71673371308,56.9652,56.984,56.8966,56.9652,27209.7167
2012-03-28 13:25:00,91.26,91.29,91.09,91.1,99977.4649334515,56.9652,56.984,56.8591,56.8654,99977.4649
2012-03-28 13:30:00,91.09,91.15,91.06,91.14,32005.29899329469,56.8591,56.8966,56.8404,56.8903,32005.299
2012-03-28 13:35:00,91.14,91.14,91.07,91.08,49311.09584308921,56.8903,56.8903,56.8466,56.8529,49311.0958
2012-03-28 13:40:00,91.09,91.14,91.08,91.08,44202.75821875228,56.8591,56.8903,56.8529,56.8529,44202.7582
2012-03-28 13:45:00,91.08,91.08,90.93,90.95,58693.7567857489,56.8529,56.8529,56.7592,56.7717,58693.7568
2012-03-28 13:50:00,90.96,91.0,90.91,90.97,45870.78683078066,56.778,56.8029,56.7468,56.7842,45870.7868
2012-03-28 13:55:00,90.97,91.06,90.91,91.06,46079.29040728421,56.7842,56.8404,56.7468,56.8404,46079.2904
2012-03-28 14:00:00,91.06,91.07,90.86,90.9,42638.981394975664,56.8404,56.8466,56.7156,56.7405,42638.9814
2012-03-28 14:05:00,90.91,90.98,90.86,90.98,37947.65092364582,56.7468,56.7905,56.7156,56.7905,37947.6509
2012-03-28 14:10:00,90.98,90.98,90.9,90.94,31067.032899028723,56.7905,56.7905,56.7405,56.7655,31067.0329
2012-03-28 14:15:00,90.96,91.04,90.93,91.03,48060.07438406792,56.778,56.8279,56.7592,56.8217,48060.0744
2012-03-28 14:20:00,91.03,91.06,90.96,90.96,41804.96708896147,56.8217,56.8404,56.778,56.778,41804.9671
2012-03-28 14:25:00,90.97,91.0,90.9,90.92,32630.809722805338,56.7842,56.8029,56.7405,56.753,32630.8097
2012-03-28 14:30:00,90.93,91.01,90.9,90.96,42326.22603022034,56.7592,56.8092,56.7405,56.778,42326.226
2012-03-28 14:35:00,90.97,91.07,90.97,91.02,32735.06151105712,56.7842,56.8466,56.7842,56.8154,32735.0615
2012-03-28 14:40:00,91.02,91.13,91.02,91.11,49519.59941959276,56.8154,56.8841,56.8154,56.8716,49519.5994
2012-03-28 14:45:00,91.11,91.29,91.11,91.24,52438.64949064244,56.8716,56.984,56.8716,56.9528,52438.6495
2012-03-28 14:50:00,91.25,91.29,91.11,91.11,90177.79683778471,56.959,56.984,56.8716,56.8716,90177.7968
2012-03-28 14:55:00,91.12,91.2,91.08,91.13,80795.13589512503,56.8778,56.9278,56.8529,56.8841,80795.1359
2012-03-28 15:00:00,91.13,91.28,91.1,91.21,101124.234604221,56.8841,56.9777,56.8654,56.934,101124.2346
2012-03-28 15:05:00,91.22,91.24,91.13,91.15,74227.27323526326,56.9403,56.9528,56.8841,56.8966,74227.2732
2012-03-28 15:10:00,91.15,91.17,91.11,91.12,63280.83546882696,56.8966,56.9091,56.8716,56.8778,63280.8355
2012-03-28 15:15:00,91.13,91.16,90.96,90.99,97162.66665065358,56.8841,56.9028,56.778,56.7967,97162.6667
2012-03-28 15:20:00,91.0,91.09,90.94,91.09,73914.51787050793,56.8029,56.8591,56.7655,56.8591,73914.5179
2012-03-28 15:25:00,91.09,91.09,91.0,91.02,89552.28610827407,56.8591,56.8591,56.8029,56.8154,89552.2861
2012-03-28 15:30:00,91.01,91.1,90.99,91.04,99247.70241568908,56.8092,56.8654,56.7967,56.8279,99247.7024
2012-03-28 15:35:00,91.04,91.09,90.94,91.05,102583.75963974584,56.8279,56.8591,56.7655,56.8342,102583.7596
2012-03-28 15:40:00,91.05,91.14,91.01,91.05,155335.1644951436,56.8342,56.8903,56.8092,56.8342,155335.1645
2012-03-28 15:45:00,91.06,91.22,91.06,91.12,214758.6837986549,56.8404,56.9403,56.8404,56.8778,214758.6838
2012-03-28 15:50:00,91.13,91.14,90.87,90.92,220179.7767877472,56.8841,56.8903,56.7218,56.753,220179.7768
2012-03-28 15:55:00,90.9,91.06,90.9,91.01,376557.45916540857,56.7405,56.8404,56.7405,56.8092,376557.4592
2012-03-29 09:30:00,90.17,90.24,89.85,89.91,336107.7653237201,56.2849,56.3285,56.0851,56.1226,336107.7653
2012-03-29 09:35:00,89.91,90.01,89.73,89.96,227998.66090663025,56.1226,56.185,56.0102,56.1538,227998.6609
2012-03-29 09:40:00,89.96,90.02,89.81,89.84,74123.02144701149,56.1538,56.1912,56.0601,56.0789,74123.0214
2012-03-29 09:45:00,89.81,90.24,89.81,90.05,129897.72816171072,56.0601,56.3285,56.0601,56.2099,129897.7282
2012-03-29 09:50:00,90.07,90.08,89.79,89.89,72350.74104673132,56.2224,56.2287,56.0477,56.1101,72350.741
2012-03-29 09:55:00,89.9,89.95,89.52,89.57,101645.49354547988,56.1163,56.1475,55.8791,55.9103,101645.4935
2012-03-29 10:00:00,89.56,89.87,89.54,89.81,65053.115869107125,55.9041,56.0976,55.8916,56.0601,65053.1159
2012-03-29 10:05:00,89.83,89.83,89.64,89.73,96328.6523446394,56.0726,56.0726,55.954,56.0102,96328.6523
2012-03-29 10:10:00,89.73,89.75,89.57,89.61,131670.00856199086,56.0102,56.0227,55.9103,55.9353,131670.0086
2012-03-29 10:15:00,89.59,89.66,89.08,89.1,208920.5836565556,55.9228,55.9665,55.6045,55.6169,208920.5837
2012-03-29 10:20:00,89.1,89.27,88.88,89.16,191406.2832302575,55.6169,55.7231,55.4796,55.6544,191406.2832
2012-03-29 10:25:00,89.19,89.19,88.95,88.96,93826.6094265968,55.6731,55.6731,55.5233,55.5296,93826.6094
2012-03-29 10:30:00,88.95,88.99,88.52,88.55,230396.45203642108,55.5233,55.5483,55.2549,55.2736,230396.452
2012-03-29 10:35:00,88.55,88.65,88.1,88.16,286796.6694806309,55.2736,55.3361,54.9927,55.0302,286796.6695
2012-03-29 10:40:00,88.15,88.47,88.15,88.46,184421.41341738863,55.0239,55.2237,55.0239,55.2175,184421.4134
2012-03-29 10:45:00,88.44,88.83,88.42,88.79,168679.39339137072,55.205,55.4484,55.1925,55.4234,168679.3934
2012-03-29 10:50:00,88.78,88.88,88.63,88.87,61821.310433302126,55.4172,55.4796,55.3236,55.4734,61821.3104
2012-03-29 10:55:00,88.87,89.23,88.84,89.12,118221.52787751198,55.4734,55.6981,55.4547,55.6294,118221.5279
2012-03-29 11:00:00,89.1,89.19,89.01,89.19,126040.41199639504,55.6169,55.6731,55.5608,55.6731,126040.412
2012-03-29 11:05:00,89.19,89.31,89.06,89.2,138967.63373961506,55.6731,55.748,55.592,55.6794,138967.6337
2012-03-29 11:10:00,89.2,89.28,89.01,89.05,92471.33617932376,55.6794,55.7293,55.5608,55.5857,92471.3362
2012-03-29 11:15:00,89.02,89.17,89.02,89.15,44515.5135835076,55.567,55.6606,55.567,55.6482,44515.5136
2012-03-29 11:20:00,89.16,89.26,89.16,89.19,45975.03861903244,55.6544,55.7168,55.6544,55.6731,45975.0386
2012-03-29 11:25:00,89.2,89.33,88.99,88.99,85382.2145782031,55.6794,55.7605,55.5483,55.5483,85382.2146
2012-03-29 11:30:00,89.0,89.27,88.98,89.26,103417.77394576004,55.5545,55.7231,55.542,55.7168,103417.7739
2012-03-29 11:35:00,89.26,89.33,89.23,89.31,33986.0829700784,55.7168,55.7605,55.6981,55.748,33986.083
2012-03-29 11:40:00,89.29,89.39,89.21,89.23,68597.67666966745,55.7355,55.798,55.6856,55.6981,68597.6767
2012-03-29 11:45:00,89.23,89.3,89.19,89.3,25333.18454518114,55.6981,55.7418,55.6731,55.7418,25333.1845
2012-03-29 11:50:00,89.3,89.31,89.06,89.1,52230.14591413889,55.7418,55.748,55.592,55.6169,52230.1459
2012-03-29 11:55:00,89.09,89.27,89.09,89.25,77563.33045932003,55.6107,55.7231,55.6107,55.7106,77563.3305
2012-03-29 12:00:00,89.26,89.28,89.14,89.18,50979.124455117606,55.7168,55.7293,55.6419,55.6669,50979.1245
2012-03-29 12:05:00,89.21,89.3,89.18,89.26,42013.47066546501,55.6856,55.7418,55.6669,55.7168,42013.4707
2012-03-29 12:10:00,89.26,89.26,89.14,89.19,21892.87553287259,55.7168,55.7168,55.6419,55.6731,21892.8755
2012-03-29 12:15:00,89.19,89.26,89.14,89.21,38364.65807665292,55.6731,55.7168,55.6419,55.6856,38364.6581
2012-03-29 12:20:00,89.21,89.34,89.17,89.29,35758.363370358566,55.6856,55.7668,55.6606,55.7355,35758.3634
2012-03-29 12:25:00,89.26,89.46,89.26,89.36,30441.52216951808,55.7168,55.8417,55.7168,55.7792,30441.5222
2012-03-29 12:30:00,89.35,89.36,89.2,89.27,72142.23747022777,55.773,55.7792,55.6794,55.7231,72142.2375
2012-03-29 12:35:00,89.26,89.46,89.23,89.37,41909.21887721324,55.7168,55.8417,55.6981,55.7855,41909.2189
2012-03-29 12:40:00,89.39,89.49,89.39,89.4,18661.07009706759,55.798,55.8604,55.798,55.8042,18661.0701
2012-03-29 12:45:00,89.4,89.41,89.26,89.26,52125.89412588712,55.8042,55.8105,55.7168,55.7168,52125.8941
2012-03-29 12:50:00,89.28,89.41,89.26,89.33,65053.115869107125,55.7293,55.8105,55.7168,55.7605,65053.1159
2012-03-29 12:55:00,89.33,89.42,89.27,89.42,27730.97567497195,55.7605,55.8167,55.7231,55.8167,27730.9757
2012-03-29 13:00:00,89.42,89.46,89.27,89.41,47434.56365455728,55.8167,55.8417,55.7231,55.8105,47434.5637
2012-03-29 13:05:00,89.4,89.51,89.35,89.46,33881.83118182663,55.8042,55.8729,55.773,55.8417,33881.8312
2012-03-29 13:10:00,89.46,89.49,89.36,89.49,28877.745345741463,55.8417,55.8604,55.7792,55.8604,28877.7453
2012-03-29 13:15:00,89.49,89.53,89.46,89.53,21058.8612268584,55.8604,55.8854,55.8417,55.8854,21058.8612
2012-03-29 13:20:00,89.53,89.58,89.48,89.5,33881.83118182663,55.8854,55.9166,55.8541,55.8666,33881.8312
2012-03-29 13:25:00,89.49,89.54,89.44,89.46,27418.220310216624,55.8604,55.8916,55.8292,55.8417,27418.2203
2012-03-29 13:30:00,89.45,89.61,89.43,89.6,54627.9370439297,55.8354,55.9353,55.8229,55.9291,54627.937
2012-03-29 13:35:00,89.6,89.65,89.47,89.65,38468.90986490469,55.9291,55.9603,55.8479,55.9603,38468.9099
2012-03-29 13:40:00,89.67,89.71,89.53,89.53,45558.03146602534,55.9727,55.9977,55.8854,55.8854,45558.0315
2012-03-29 13:45:00,89.56,89.56,89.4,89.4,35341.356217351466,55.9041,55.9041,55.8042,55.8042,35341.3562
2012-03-29 13:50:00,89.4,89.49,89.34,89.46,34715.84548784082,55.8042,55.8604,55.7668,55.8417,34715.8455
2012-03-29 13:55:00,89.46,89.53,89.4,89.43,23873.6595096563,55.8417,55.8854,55.8042,55.8229,23873.6595
2012-03-29 14:00:00,89.42,89.6,89.41,89.51,43055.98854798276,55.8167,55.9291,55.8105,55.8729,43055.9885
2012-03-29 14:05:00,89.51,89.54,89.4,89.41,49519.59941959276,55.8729,55.8916,55.8042,55.8105,49519.5994
2012-03-29 14:10:00,89.4,89.55,89.4,89.5,88718.27180225987,55.8042,55.8978,55.8042,55.8666,88718.2718
2012-03-29 14:15:00,89.5,89.91,89.5,89.91,53689.67094966373,55.8666,56.1226,55.8666,56.1226,53689.6709
2012-03-29 14:20:00,89.9,90.03,89.79,89.96,133338.03717401926,56.1163,56.1975,56.0477,56.1538,133338.0372
2012-03-29 14:25:00,89.96,90.2,89.95,90.19,68910.43203442277,56.1538,56.3036,56.1475,56.2973,68910.432
2012-03-29 14:30:00,90.19,90.19,90.06,90.1,50145.110149103406,56.2973,56.2973,56.2162,56.2412,50145.1101
2012-03-29 14:35:00,90.1,90.26,90.09,90.16,61300.05149204325,56.2412,56.341,56.2349,56.2786,61300.0515
2012-03-29 14:40:00,90.14,90.16,90.03,90.09,31275.53647553227,56.2661,56.2786,56.1975,56.2349,31275.5365
2012-03-29 14:45:00,90.08,90.08,89.87,90.0,38468.90986490469,56.2287,56.2287,56.0976,56.1787,38468.9099
2012-03-29 14:50:00,90.0,90.0,89.85,89.98,50457.865513858735,56.1787,56.1787,56.0851,56.1663,50457.8655
2012-03-29 14:55:00,89.99,90.05,89.89,89.9,39824.18311217776,56.1725,56.2099,56.1101,56.1163,39824.1831
2012-03-29 15:00:00,89.89,89.95,89.81,89.88,39407.175959170665,56.1101,56.1475,56.0601,56.1038,39407.176
2012-03-29 15:05:00,89.87,90.04,89.85,89.99,27835.22746322372,56.0976,56.2037,56.0851,56.1725,27835.2275
2012-03-29 15:10:00,89.98,90.3,89.98,90.27,62551.07295106454,56.1663,56.366,56.1663,56.3473,62551.073
2012-03-29 15:15:00,90.26,90.45,90.26,90.45,53793.92273791551,56.341,56.4596,56.341,56.4596,53793.9227
2012-03-29 15:20:00,90.46,90.55,90.4,90.53,63802.09441008583,56.4659,56.522,56.4284,56.5096,63802.0944
2012-03-29 15:25:00,90.52,90.53,90.22,90.29,100602.97566296214,56.5033,56.5096,56.3161,56.3598,100602.9757
2012-03-29 15:30:00,90.29,90.29,89.97,90.11,111757.91700590198,56.3598,56.3598,56.16,56.2474,111757.917
2012-03-29 15:35:00,90.12,90.29,90.07,90.22,92992.59512058264,56.2536,56.3598,56.2224,56.3161,92992.5951
2012-03-29 15:40:00,90.22,90.36,90.15,90.23,117387.5135714978,56.3161,56.4034,56.2724,56.3223,117387.5136
2012-03-29 15:45:00,90.23,90.48,90.22,90.48,184108.6580526333,56.3223,56.4784,56.3161,56.4784,184108.6581
2012-03-29 15:50:00,90.46,90.62,90.43,90.6,139384.64089262215,56.4659,56.5657,56.4471,56.5533,139384.6409
2012-03-29 15:55:00,90.61,90.68,90.52,90.54,239779.1129790808,56.5595,56.6032,56.5033,56.5158,239779.113
2012-03-30 09:30:00,91.05,91.36,90.74,90.87,99977.4649334515,56.8342,57.0277,56.6406,56.7218,99977.4649
2012-03-30 09:35:00,90.84,90.85,90.6,90.67,60361.78539777728,56.7031,56.7093,56.5533,56.597,60361.7854
2012-03-30 09:40:00,90.67,90.76,90.34,90.53,54315.18167917438,56.597,56.6531,56.391,56.5096,54315.1817
2012-03-30 09:45:00,90.51,90.72,90.43,90.7,79544.11443610374,56.4971,56.6282,56.4471,56.6157,79544.1144
2012-03-30 09:50:00,90.7,90.77,90.57,90.67,48164.3261723197,56.6157,56.6594,56.5345,56.597,48164.3262
2012-03-30 09:55:00,90.69,90.85,90.56,90.68,26688.457792454206,56.6094,56.7093,56.5283,56.6032,26688.4578
2012-03-30 10:00:00,90.68,90.8,90.55,90.67,32943.56508756066,56.6032,56.6781,56.522,56.597,32943.5651
2012-03-30 10:05:00,90.67,90.68,90.55,90.59,38990.168806163565,56.597,56.6032,56.522,56.547,38990.1688
2012-03-30 10:10:00,90.58,90.66,90.45,90.64,47434.56365455728,56.5408,56.5907,56.4596,56.5782,47434.5637
2012-03-30 10:15:00,90.62,90.62,90.47,90.49,53376.91558490841,56.5657,56.5657,56.4721,56.4846,53376.9156
2012-03-30 10:20:00,90.48,90.58,90.43,90.53,53064.16022015309,56.4784,56.5408,56.4471,56.5096,53064.1602
2012-03-30 10:25:00,90.53,90.59,90.48,90.51,55878.95850295099,56.5096,56.547,56.4784,56.4971,55878.9585
2012-03-30 10:30:00,90.53,90.59,90.47,90.58,111549.41342939844,56.5096,56.547,56.4721,56.5408,111549.4134
2012-03-30 10:35:00,90.58,90.62,90.45,90.46,49623.851207844535,56.5408,56.5657,56.4596,56.4659,49623.8512
2012-03-30 10:40:00,90.46,90.7,90.44,90.68,83609.93417792294,56.4659,56.6157,56.4534,56.6032,83609.9342
2012-03-30 10:45:00,90.66,90.84,90.66,90.77,40553.94562994018,56.5907,56.7031,56.5907,56.6594,40553.9456
2012-03-30 10:50:00,90.78,90.82,90.7,90.77,23977.911297908075,56.6656,56.6906,56.6157,56.6594,23977.9113
2012-03-30 10:55:00,90.76,90.8,90.7,90.77,29190.500710496788,56.6531,56.6781,56.6157,56.6594,29190.5007
2012-03-30 11:00:00,90.76,91.06,90.75,90.92,33986.0829700784,56.6531,56.8404,56.6469,56.753,33986.083
2012-03-30 11:05:00,90.93,90.94,90.85,90.92,29294.75249874856,56.7592,56.7655,56.7093,56.753,29294.7525
2012-03-30 11:10:00,90.92,91.15,90.91,91.13,32422.306146301788,56.753,56.8966,56.7468,56.8841,32422.3061
2012-03-30 11:15:00,91.14,91.21,91.14,91.15,32839.31329930889,56.8903,56.934,56.8903,56.8966,32839.3133
2012-03-30 11:20:00,91.15,91.17,91.08,91.14,43055.98854798276,56.8966,56.9091,56.8529,56.8903,43055.9885
2012-03-30 11:25:00,91.13,91.16,91.1,91.14,26584.20600420243,56.8841,56.9028,56.8654,56.8903,26584.206
2012-03-30 11:30:00,91.14,91.21,91.13,91.14,49102.59226658566,56.8903,56.934,56.8841,56.8903,49102.5923
2012-03-30 11:35:00,91.14,91.19,91.11,91.16,35758.363370358566,56.8903,56.9215,56.8716,56.9028,35758.3634
2012-03-30 11:40:00,91.16,91.16,91.09,91.11,16784.53790853565,56.9028,56.9028,56.8591,56.8716,16784.5379
2012-03-30 11:45:00,91.12,91.29,91.12,91.25,22831.14162713856,56.8778,56.984,56.8778,56.959,22831.1416
2012-03-30 11:50:00,91.25,91.33,91.22,91.26,32630.809722805338,56.959,57.0089,56.9403,56.9652,32630.8097
2012-03-30 11:55:00,91.26,91.33,91.22,91.28,54315.18167917438,56.9652,57.0089,56.9403,56.9777,54315.1817
2012-03-30 12:00:00,91.29,91.29,91.22,91.24,38468.90986490469,56.984,56.984,56.9403,56.9528,38468.9099
2012-03-30 12:05:00,91.24,91.25,91.18,91.2,25750.191698188235,56.9528,56.959,56.9153,56.9278,25750.1917
2012-03-30 12:10:00,91.2,91.22,91.04,91.08,33464.82402881953,56.9278,56.9403,56.8279,56.8529,33464.824
2012-03-30 12:15:00,91.08,91.11,91.02,91.06,19286.58082657824,56.8529,56.8716,56.8154,56.8404,19286.5808
2012-03-30 12:20:00,91.04,91.22,91.04,91.14,22831.14162713856,56.8279,56.9403,56.8279,56.8903,22831.1416
2012-03-30 12:25:00,91.14,91.25,91.14,91.25,19286.58082657824,56.8903,56.959,56.8903,56.959,19286.5808
2012-03-30 12:30:00,91.23,91.25,91.14,91.14,14699.502143500167,56.9465,56.959,56.8903,56.8903,14699.5021
2012-03-30 12:35:00,91.16,91.5,91.15,91.48,52438.64949064244,56.9028,57.115,56.8966,57.1026,52438.6495
2012-03-30 12:40:00,91.47,91.57,91.46,91.51,27001.213157209528,57.0963,57.1587,57.0901,57.1213,27001.2132
2012-03-30 12:45:00,91.53,91.55,91.37,91.39,27105.464945461303,57.1338,57.1463,57.0339,57.0464,27105.4649
2012-03-30 12:50:00,91.37,91.5,91.36,91.44,20537.602285599525,57.0339,57.115,57.0277,57.0776,20537.6023
2012-03-30 12:55:00,91.47,91.53,91.41,91.43,30858.529322525173,57.0963,57.1338,57.0589,57.0714,30858.5293
2012-03-30 13:00:00,91.4,91.43,91.25,91.27,31588.291840287595,57.0526,57.0714,56.959,56.9715,31588.2918
2012-03-30 13:05:00,91.27,91.32,91.22,91.22,9174.157366156132,56.9715,57.0027,56.9403,56.9403,9174.1574
2012-03-30 13:10:00,91.22,91.32,91.14,91.31,19286.58082657824,56.9403,57.0027,56.8903,56.9964,19286.5808
2012-03-30 13:15:00,91.34,91.43,91.34,91.37,10112.423460422102,57.0152,57.0714,57.0152,57.0339,10112.4235
2012-03-30 13:20:00,91.37,91.37,91.3,91.3,12822.969954968232,57.0339,57.0339,56.9902,56.9902,12822.97
2012-03-30 13:25:00,91.34,91.4,91.31,91.4,17097.293273290976,57.0152,57.0526,56.9964,57.0526,17097.2933
2012-03-30 13:30:00,91.4,91.41,91.36,91.38,12718.718166716457,57.0526,57.0589,57.0277,57.0401,12718.7182
2012-03-30 13:35:00,91.37,91.38,91.33,91.38,11259.193131191618,57.0339,57.0401,57.0089,57.0401,11259.1931
2012-03-30 13:40:00,91.37,91.46,91.36,91.46,30024.51501651098,57.0339,57.0901,57.0277,57.0901,30024.515
2012-03-30 13:45:00,91.46,91.48,91.41,91.48,13448.480684478876,57.0901,57.1026,57.0589,57.1026,13448.4807
2012-03-30 13:50:00,91.48,91.49,91.4,91.46,14386.746778744844,57.1026,57.1088,57.0526,57.0901,14386.7468
2012-03-30 13:55:00,91.46,91.5,91.43,91.46,12197.459225457584,57.0901,57.115,57.0714,57.0901,12197.4592
2012-03-30 14:00:00,91.46,91.54,91.45,91.51,19495.084403081783,57.0901,57.14,57.0838,57.1213,19495.0844
2012-03-30 14:05:00,91.53,91.6,91.49,91.58,19807.839767837104,57.1338,57.1775,57.1088,57.165,19807.8398
2012-03-30 14:10:00,91.6,91.61,91.49,91.55,14803.753931751942,57.1775,57.1837,57.1088,57.1463,14803.7539
2012-03-30 14:15:00,91.56,91.58,91.41,91.42,24394.91845091517,57.1525,57.165,57.0589,57.0651,24394.9185
2012-03-30 14:20:00,91.43,91.51,91.42,91.49,20120.59513259243,57.0714,57.1213,57.0651,57.1088,20120.5951
2012-03-30 14:25:00,91.49,91.56,91.44,91.45,23873.6595096563,57.1088,57.1525,57.0776,57.0838,23873.6595
2012-03-30 14:30:00,91.44,91.59,91.44,91.58,17618.552214549847,57.0776,57.1712,57.0776,57.165,17618.5522
2012-03-30 14:35:00,91.57,91.66,91.57,91.64,30128.76680476276,57.1587,57.2149,57.1587,57.2024,30128.7668
2012-03-30 14:40:00,91.64,91.8,91.64,91.79,30545.77395776985,57.2024,57.3023,57.2024,57.2961,30545.774
2012-03-30 14:45:00,91.79,91.84,91.69,91.69,26062.94706294356,57.2961,57.3273,57.2336,57.2336,26062.9471
2012-03-30 14:50:00,91.67,91.71,91.61,91.61,23039.645203642107,57.2212,57.2461,57.1837,57.1837,23039.6452
2012-03-30 14:55:00,91.61,91.61,91.48,91.48,24603.42202741872,57.1837,57.1837,57.1026,57.1026,24603.422
2012-03-30 15:00:00,91.49,91.61,91.49,91.57,45453.77967777357,57.1088,57.1837,57.1088,57.1587,45453.7797
2012-03-30 15:05:00,91.58,91.59,91.46,91.49,22831.14162713856,57.165,57.1712,57.0901,57.1088,22831.1416
2012-03-30 15:10:00,91.48,91.54,91.47,91.5,21371.61659161372,57.1026,57.14,57.0963,57.115,21371.6166
2012-03-30 15:15:00,91.5,91.54,91.46,91.53,30024.51501651098,57.115,57.14,57.0901,57.1338,30024.515
2012-03-30 15:20:00,91.53,91.54,91.42,91.44,33777.57939357485,57.1338,57.14,57.0651,57.0776,33777.5794
2012-03-30 15:25:00,91.45,91.45,91.35,91.35,22726.889838886786,57.0838,57.0838,57.0214,57.0214,22726.8898
2012-03-30 15:30:00,91.34,91.51,91.34,91.5,35966.86694686212,57.0152,57.1213,57.0152,57.115,35966.8669
2012-03-30 15:35:00,91.51,91.52,91.44,91.47,38573.16165315647,57.1213,57.1275,57.0776,57.0963,38573.1617
2012-03-30 15:40:00,91.48,91.48,91.34,91.39,57859.74247973471,57.1026,57.1026,57.0152,57.0464,57859.7425
2012-03-30 15:45:00,91.39,91.4,91.15,91.15,105398.55792254375,57.0464,57.0526,56.8966,56.8966,105398.5579
2012-03-30 15:50:00,91.16,91.39,91.15,91.36,105502.80971079553,56.9028,57.0464,56.8966,57.0277,105502.8097
2012-03-30 15:55:00,91.36,91.41,91.31,91.34,132921.03002101215,57.0277,57.0589,56.9964,57.0152,132921.03
2012-04-02 09:30:00,91.15,91.17,90.66,90.79,81941.90556589456,56.8966,56.9091,56.5907,56.6719,81941.9056
2012-04-02 09:35:00,90.79,91.22,90.73,91.17,66199.88553987665,56.6719,56.9403,56.6344,56.9091,66199.8855
2012-04-02 09:40:00,91.17,91.41,91.13,91.38,113008.93846492328,56.9091,57.0589,56.8841,57.0401,113008.9385
2012-04-02 09:45:00,91.39,91.69,91.31,91.59,107796.34905233455,57.0464,57.2336,56.9964,57.1712,107796.3491
2012-04-02 09:50:00,91.59,91.79,91.52,91.75,82775.91987190874,57.1712,57.2961,57.1275,57.2711,82775.9199
2012-04-02 09:55:00,91.7,91.89,91.61,91.83,45245.27610127002,57.2399,57.3585,57.1837,57.321,45245.2761
2012-04-02 10:00:00,91.86,92.2,91.77,92.18,70578.46064645116,57.3398,57.552,57.2836,57.5395,70578.4606
2012-04-02 10:05:00,92.2,92.2,92.05,92.1,51083.37624336938,57.552,57.552,57.4584,57.4896,51083.3762
2012-04-02 10:10:00,92.12,92.37,92.1,92.37,75061.28754127744,57.5021,57.6581,57.4896,57.6581,75061.2875
2012-04-02 10:15:00,92.34,92.47,92.32,92.42,76416.56078855052,57.6394,57.7205,57.6269,57.6893,76416.5608
2012-04-02 10:20:00,92.42,92.46,92.27,92.3,68180.66951666035,57.6893,57.7143,57.5957,57.6144,68180.6695
2012-04-02 10:25:00,92.3,92.35,92.16,92.21,54419.43346742616,57.6144,57.6456,57.527,57.5582,54419.4335
2012-04-02 10:30:00,92.18,92.22,92.09,92.12,46392.045772039535,57.5395,57.5645,57.4833,57.5021,46392.0458
2012-04-02 10:35:00,92.11,92.12,91.96,91.99,36905.13304112808,57.4958,57.5021,57.4022,57.4209,36905.133
2012-04-02 10:40:00,92.0,92.01,91.91,92.0,36905.13304112808,57.4272,57.4334,57.371,57.4272,36905.133
2012-04-02 10:45:00,92.0,92.33,91.99,92.33,35132.85264084792,57.4272,57.6331,57.4209,57.6331,35132.8526
2012-04-02 10:50:00,92.34,92.44,92.25,92.29,28356.48640448259,57.6394,57.7018,57.5832,57.6082,28356.4864
2012-04-02 10:55:00,92.29,92.41,92.28,92.39,28252.234616230817,57.6082,57.6831,57.6019,57.6706,28252.2346
2012-04-02 11:00:00,92.39,92.53,92.39,92.47,40345.44205343663,57.6706,57.758,57.6706,57.7205,40345.4421
2012-04-02 11:05:00,92.47,92.59,92.45,92.58,38885.917017911794,57.7205,57.7954,57.708,57.7892,38885.917
2012-04-02 11:10:00,92.57,92.69,92.57,92.63,50562.117302110506,57.7829,57.8579,57.7829,57.8204,50562.1173
2012-04-02 11:15:00,92.64,92.7,92.52,92.55,34715.84548784082,57.8266,57.8641,57.7517,57.7705,34715.8455
2012-04-02 11:20:00,92.55,92.69,92.55,92.65,23143.89699189388,57.7705,57.8579,57.7705,57.8329,23143.897
2012-04-02 11:25:00,92.64,92.77,92.64,92.75,27730.97567497195,57.8266,57.9078,57.8266,57.8953,27730.9757
2012-04-02 11:30:00,92.77,92.77,92.65,92.73,13135.725319723551,57.9078,57.9078,57.8329,57.8828,13135.7253
2012-04-02 11:35:00,92.76,92.77,92.55,92.55,18348.314732312265,57.9015,57.9078,57.7705,57.7705,18348.3147
2012-04-02 11:40:00,92.53,92.59,92.53,92.57,14073.991413989525,57.758,57.7954,57.758,57.7829,14073.9914
2012-04-02 11:45:00,92.58,92.8,92.55,92.76,39615.67953567421,57.7892,57.9265,57.7705,57.9015,39615.6795
2012-04-02 11:50:00,92.77,92.83,92.67,92.76,30650.025746021627,57.9078,57.9452,57.8454,57.9015,30650.0257
2012-04-02 11:55:00,92.78,92.88,92.77,92.86,25333.18454518114,57.914,57.9765,57.9078,57.964,25333.1845
2012-04-02 12:00:00,92.86,92.92,92.81,92.88,25020.429180425817,57.964,58.0014,57.9328,57.9765,25020.4292
2012-04-02 12:05:00,92.88,93.08,92.85,93.08,29607.507863503884,57.9765,58.1013,57.9577,58.1013,29607.5079
2012-04-02 12:10:00,93.06,93.12,93.04,93.07,30545.77395776985,58.0888,58.1263,58.0763,58.0951,30545.774
2012-04-02 12:15:00,93.05,93.05,92.95,92.95,22309.88268587969,58.0826,58.0826,58.0201,58.0201,22309.8827
2012-04-02 12:20:00,92.95,93.02,92.86,93.02,34820.097276092594,58.0201,58.0638,57.964,58.0638,34820.0973
2012-04-02 12:25:00,93.01,93.03,92.96,93.0,42430.477818472114,58.0576,58.0701,58.0264,58.0514,42430.4778
2012-04-02 12:30:00,92.99,93.01,92.87,92.88,27835.22746322372,58.0451,58.0576,57.9702,57.9765,27835.2275
2012-04-02 12:35:00,92.88,92.92,92.86,92.88,19078.07725007469,57.9765,58.0014,57.964,57.9765,19078.0773
2012-04-02 12:40:00,92.88,92.89,92.78,92.78,48060.07438406792,57.9765,57.9827,57.914,57.914,48060.0744
2012-04-02 12:45:00,92.78,92.81,92.78,92.79,15533.516449514362,57.914,57.9328,57.914,57.9203,15533.5164
2012-04-02 12:50:00,92.8,92.91,92.78,92.88,25854.44348644001,57.9265,57.9952,57.914,57.9765,25854.4435
2012-04-02 12:55:00,92.9,93.08,92.9,93.06,41075.20457119905,57.9889,58.1013,57.9889,58.0888,41075.2046
2012-04-02 13:00:00,93.06,93.11,93.05,93.1,49102.59226658566,58.0888,58.12,58.0826,58.1138,49102.5923
2012-04-02 13:05:00,93.09,93.21,93.07,93.2,35341.356217351466,58.1075,58.1824,58.0951,58.1762,35341.3562
2012-04-02 13:10:00,93.21,93.36,93.2,93.33,59944.77824477019,58.1824,58.2761,58.1762,58.2573,59944.7782
2012-04-02 13:15:00,93.33,93.41,93.19,93.4,68076.41772840857,58.2573,58.3073,58.17,58.301,68076.4177
2012-04-02 13:20:00,93.4,93.45,93.35,93.41,55566.20313819567,58.301,58.3323,58.2698,58.3073,55566.2031
2012-04-02 13:25:00,93.43,93.58,93.42,93.58,47747.3190193126,58.3198,58.4134,58.3135,58.4134,47747.319
2012-04-02 13:30:00,93.58,93.81,93.5,93.78,98205.18453317133,58.4134,58.557,58.3635,58.5382,98205.1845
2012-04-02 13:35:00,93.78,93.78,93.47,93.48,88718.27180225987,58.5382,58.5382,58.3447,58.351,88718.2718
2012-04-02 13:40:00,93.49,93.49,93.36,93.39,58693.7567857489,58.3572,58.3572,58.2761,58.2948,58693.7568
2012-04-02 13:45:00,93.4,93.55,93.38,93.45,40866.7009946955,58.301,58.3947,58.2886,58.3323,40866.701
2012-04-02 13:50:00,93.44,93.59,93.43,93.51,32005.29899329469,58.326,58.4196,58.3198,58.3697,32005.299
2012-04-02 13:55:00,93.5,93.59,93.49,93.56,46600.549348543085,58.3635,58.4196,58.3572,58.4009,46600.5493
2012-04-02 14:00:00,93.55,93.57,93.41,93.43,43368.743912738086,58.3947,58.4072,58.3073,58.3198,43368.7439
2012-04-02 14:05:00,93.42,93.53,93.41,93.46,38468.90986490469,58.3135,58.3822,58.3073,58.3385,38468.9099
2012-04-02 14:10:00,93.43,93.46,93.27,93.34,46287.79398378776,58.3198,58.3385,58.2199,58.2636,46287.794
2012-04-02 14:15:00,93.33,93.35,93.26,93.33,39198.67238266712,58.2573,58.2698,58.2137,58.2573,39198.6724
2012-04-02 14:20:00,93.35,93.49,93.33,93.46,62655.32473931632,58.2698,58.3572,58.2573,58.3385,62655.3247
2012-04-02 14:25:00,93.48,93.59,93.46,93.57,32005.29899329469,58.351,58.4196,58.3385,58.4072,32005.299
2012-04-02 14:30:00,93.57,93.69,93.55,93.69,39198.67238266712,58.4072,58.4821,58.3947,58.4821,39198.6724
2012-04-02 14:35:00,93.7,93.81,93.68,93.81,53168.41200840486,58.4883,58.557,58.4758,58.557,53168.412
2012-04-02 14:40:00,93.8,93.93,93.79,93.91,65157.3676573589,58.5507,58.6319,58.5445,58.6194,65157.3677
2012-04-02 14:45:00,93.88,94.02,93.86,94.01,60049.03003302196,58.6007,58.6881,58.5882,58.6818,60049.03
2012-04-02 14:50:00,93.99,94.04,93.85,94.01,34820.097276092594,58.6693,58.7005,58.5819,58.6818,34820.0973
2012-04-02 14:55:00,94.01,94.12,93.96,94.09,81837.65377764277,58.6818,58.7505,58.6506,58.7317,81837.6538
2012-04-02 15:00:00,94.1,94.23,94.1,94.17,135006.06578604763,58.738,58.8191,58.738,58.7817,135006.0658
2012-04-02 15:05:00,94.19,94.2,94.15,94.17,76416.56078855052,58.7942,58.8004,58.7692,58.7817,76416.5608
2012-04-02 15:10:00,94.16,94.2,94.13,94.19,84548.2002721889,58.7754,58.8004,58.7567,58.7942,84548.2003
2012-04-02 15:15:00,94.19,94.2,94.16,94.2,80586.63231862149,58.7942,58.8004,58.7754,58.8004,80586.6323
2012-04-02 15:20:00,94.2,94.2,94.1,94.11,44724.01716001115,58.8004,58.8004,58.738,58.7442,44724.0172
2012-04-02 15:25:00,94.11,94.13,93.87,93.87,70369.95706994762,58.7442,58.7567,58.5944,58.5944,70369.9571
2012-04-02 15:30:00,93.87,93.9,93.71,93.76,96328.6523446394,58.5944,58.6131,58.4945,58.5258,96328.6523
2012-04-02 15:35:00,93.76,93.76,93.49,93.53,70995.46779945826,58.5258,58.5258,58.3572,58.3822,70995.4678
2012-04-02 15:40:00,93.54,93.6,93.33,93.42,108526.11157009698,58.3884,58.4259,58.2573,58.3135,108526.1116
2012-04-02 15:45:00,93.43,93.5,93.25,93.26,106545.32759331328,58.3198,58.3635,58.2074,58.2137,106545.3276
2012-04-02 15:50:00,93.26,93.48,93.26,93.35,116240.74390072828,58.2137,58.351,58.2137,58.2698,116240.7439
2012-04-02 15:55:00,93.35,93.56,93.26,93.39,239674.86119082896,58.2698,58.4009,58.2137,58.2948,239674.8612
2012-04-03 09:30:00,93.51,93.51,92.72,92.76,87362.99855498681,58.3697,58.3697,57.8766,57.9015,87362.9986
2012-04-03 09:35:00,92.78,92.88,92.45,92.57,55774.70671469922,57.914,57.9765,57.708,57.7829,55774.7067
2012-04-03 09:40:00,92.58,92.88,92.32,92.8,107587.845475831,57.7892,57.9765,57.6269,57.9265,107587.8455
2012-04-03 09:45:00,92.74,92.78,92.2,92.38,38051.9027118976,57.8891,57.914,57.552,57.6644,38051.9027
2012-04-03 09:50:00,92.38,92.54,92.3,92.41,56712.97280896518,57.6644,57.7642,57.6144,57.6831,56712.9728
2012-04-03 09:55:00,92.44,92.67,92.39,92.55,40449.69384168841,57.7018,57.8454,57.6706,57.7705,40449.6938
2012-04-03 10:00:00,92.55,92.88,92.44,92.82,83297.17881316761,57.7705,57.9765,57.7018,57.939,83297.1788
2012-04-03 10:05:00,92.82,92.98,92.7,92.97,36905.13304112808,57.939,58.0389,57.8641,58.0326,36905.133
2012-04-03 10:10:00,92.98,93.08,92.85,92.91,76208.05721204697,58.0389,58.1013,57.9577,57.9952,76208.0572
2012-04-03 10:15:00,92.93,92.93,92.78,92.82,53272.66379665664,58.0077,58.0077,57.914,57.939,53272.6638
2012-04-03 10:20:00,92.83,93.15,92.79,93.15,56608.72102071341,57.9452,58.145,57.9203,58.145,56608.721
2012-04-03 10:25:00,93.13,93.27,92.93,93.02,49311.09584308921,58.1325,58.2199,58.0077,58.0638,49311.0958
2012-04-03 10:30:00,93.05,93.15,92.97,93.05,28252.234616230817,58.0826,58.145,58.0326,58.0826,28252.2346
2012-04-03 10:35:00,93.06,93.06,92.93,93.01,31692.54362853937,58.0888,58.0888,58.0077,58.0576,31692.5436
2012-04-03 10:40:00,93.0,93.21,92.98,93.19,28877.745345741463,58.0514,58.1824,58.0389,58.17,28877.7453
2012-04-03 10:45:00,93.2,93.33,93.1,93.14,26375.70242769888,58.1762,58.2573,58.1138,58.1387,26375.7024
2012-04-03 10:50:00,93.13,93.21,93.1,93.17,27939.47925147549,58.1325,58.1824,58.1138,58.1575,27939.4793
2012-04-03 10:55:00,93.16,93.17,93.07,93.1,21892.87553287259,58.1512,58.1575,58.0951,58.1138,21892.8755
2012-04-03 11:00:00,93.08,93.13,92.89,92.99,41179.45635945082,58.1013,58.1325,57.9827,58.0451,41179.4564
2012-04-03 11:05:00,92.99,93.03,92.66,92.66,24082.16308615985,58.0451,58.0701,57.8391,57.8391,24082.1631
2012-04-03 11:10:00,92.64,92.74,92.56,92.69,38885.917017911794,57.8266,57.8891,57.7767,57.8579,38885.917
2012-04-03 11:15:00,92.7,92.72,92.47,92.6,27835.22746322372,57.8641,57.8766,57.7205,57.8017,27835.2275
2012-04-03 11:20:00,92.59,92.78,92.56,92.77,29711.75965175566,57.7954,57.914,57.7767,57.9078,29711.7597
2012-04-03 11:25:00,92.79,92.79,92.61,92.66,16993.0414850392,57.9203,57.9203,57.8079,57.8391,16993.0415
2012-04-03 11:30:00,92.65,92.66,92.41,92.48,35549.859793855016,57.8329,57.8391,57.6831,57.7268,35549.8598
2012-04-03 11:35:00,92.48,92.53,92.46,92.46,33256.32045231598,57.7268,57.758,57.7143,57.7143,33256.3205
2012-04-03 11:40:00,92.46,92.55,92.45,92.47,33777.57939357485,57.7143,57.7705,57.708,57.7205,33777.5794
2012-04-03 11:45:00,92.46,92.51,92.43,92.47,16993.0414850392,57.7143,57.7455,57.6956,57.7205,16993.0415
2012-04-03 11:50:00,92.47,92.59,92.45,92.56,26792.709580705978,57.7205,57.7954,57.708,57.7767,26792.7096
2012-04-03 11:55:00,92.56,92.72,92.55,92.58,25958.695274691785,57.7767,57.8766,57.7705,57.7892,25958.6953
2012-04-03 12:00:00,92.6,92.64,92.43,92.45,22414.13447413146,57.8017,57.8266,57.6956,57.708,22414.1345
2012-04-03 12:05:00,92.42,92.47,92.2,92.31,22414.13447413146,57.6893,57.7205,57.552,57.6207,22414.1345
2012-04-03 12:10:00,92.29,92.31,92.11,92.16,31796.79541679114,57.6082,57.6207,57.4958,57.527,31796.7954
2012-04-03 12:15:00,92.15,92.28,92.15,92.23,14908.005720003715,57.5208,57.6019,57.5208,57.5707,14908.0057
2012-04-03 12:20:00,92.23,92.31,92.2,92.27,15950.523602521458,57.5707,57.6207,57.552,57.5957,15950.5236
2012-04-03 12:25:00,92.26,92.35,92.25,92.35,18765.32188531936,57.5894,57.6456,57.5832,57.6456,18765.3219
2012-04-03 12:30:00,92.37,92.42,92.22,92.22,15116.509296507264,57.6581,57.6893,57.5645,57.5645,15116.5093
2012-04-03 12:35:00,92.22,92.29,92.16,92.2,12718.718166716457,57.5645,57.6082,57.527,57.552,12718.7182
2012-04-03 12:40:00,92.2,92.32,92.18,92.31,18765.32188531936,57.552,57.6269,57.5395,57.6207,18765.3219
2012-04-03 12:45:00,92.32,92.42,92.3,92.41,19078.07725007469,57.6269,57.6893,57.6144,57.6831,19078.0773
2012-04-03 12:50:00,92.41,92.48,92.39,92.4,16471.78254378033,57.6831,57.7268,57.6706,57.6768,16471.7825
2012-04-03 12:55:00,92.41,92.55,92.41,92.55,12301.71101370936,57.6831,57.7705,57.6831,57.7705,12301.711
2012-04-03 13:00:00,92.54,92.55,92.44,92.49,38260.40628840114,57.7642,57.7705,57.7018,57.733,38260.4063
2012-04-03 13:05:00,92.5,92.5,92.4,92.41,11676.200284198714,57.7393,57.7393,57.6768,57.6831,11676.2003
2012-04-03 13:10:00,92.43,92.43,92.34,92.35,13135.725319723551,57.6956,57.6956,57.6394,57.6456,13135.7253
2012-04-03 13:15:00,92.35,92.43,92.33,92.36,11676.200284198714,57.6456,57.6956,57.6331,57.6519,11676.2003
2012-04-03 13:20:00,92.35,92.4,92.32,92.39,20850.357650354847,57.6456,57.6768,57.6269,57.6706,20850.3577
2012-04-03 13:25:00,92.39,92.48,92.38,92.47,26167.19885119533,57.6706,57.7268,57.6644,57.7205,26167.1989
2012-04-03 13:30:00,92.47,92.48,92.37,92.42,20120.59513259243,57.7205,57.7268,57.6581,57.6893,20120.5951
2012-04-03 13:35:00,92.45,92.5,92.42,92.44,15533.516449514362,57.708,57.7393,57.6893,57.7018,15533.5164
2012-04-03 13:40:00,92.42,92.42,92.31,92.33,16367.530755528556,57.6893,57.6893,57.6207,57.6331,16367.5308
2012-04-03 13:45:00,92.35,92.48,92.33,92.43,14178.243202241296,57.6456,57.7268,57.6331,57.6956,14178.2432
2012-04-03 13:50:00,92.46,92.53,92.39,92.52,17410.048638046297,57.7143,57.758,57.6706,57.7517,17410.0486
2012-04-03 13:55:00,92.53,92.55,92.48,92.52,22518.38626238324,57.758,57.7705,57.7268,57.7517,22518.3863
2012-04-03 14:00:00,92.49,92.49,91.84,91.84,74644.28038827036,57.733,57.733,57.3273,57.3273,74644.2804
2012-04-03 14:05:00,91.87,92.08,91.77,91.86,36383.87409986921,57.346,57.4771,57.2836,57.3398,36383.8741
2012-04-03 14:10:00,91.87,91.96,91.67,91.82,32630.809722805338,57.346,57.4022,57.2212,57.3148,32630.8097
2012-04-03 14:15:00,91.78,92.04,91.7,92.03,35966.86694686212,57.2898,57.4521,57.2399,57.4459,35966.8669
2012-04-03 14:20:00,92.03,92.03,91.8,91.92,20954.60943860662,57.4459,57.4459,57.3023,57.3772,20954.6094
2012-04-03 14:25:00,91.93,92.01,91.83,91.85,28981.99713399324,57.3835,57.4334,57.321,57.3335,28981.9971
2012-04-03 14:30:00,91.83,91.84,91.58,91.81,53481.16737316018,57.321,57.3273,57.165,57.3086,53481.1674
2012-04-03 14:35:00,91.8,91.81,91.45,91.47,41179.45635945082,57.3023,57.3086,57.0838,57.0963,41179.4564
2012-04-03 14:40:00,91.45,91.74,91.44,91.74,28460.738192734367,57.0838,57.2649,57.0776,57.2649,28460.7382
2012-04-03 14:45:00,91.73,91.74,91.54,91.66,21058.8612268584,57.2586,57.2649,57.14,57.2149,21058.8612
2012-04-03 14:50:00,91.69,91.89,91.68,91.79,33673.32760532308,57.2336,57.3585,57.2274,57.2961,33673.3276
2012-04-03 14:55:00,91.78,91.78,91.62,91.62,21475.868379865493,57.2898,57.2898,57.19,57.19,21475.8684
2012-04-03 15:00:00,91.61,91.94,91.61,91.93,28356.48640448259,57.1837,57.3897,57.1837,57.3835,28356.4864
2012-04-03 15:05:00,91.92,92.1,91.86,91.99,25854.44348644001,57.3772,57.4896,57.3398,57.4209,25854.4435
2012-04-03 15:10:00,91.98,92.04,91.88,92.0,21788.62374462081,57.4147,57.4521,57.3522,57.4272,21788.6237
2012-04-03 15:15:00,92.03,92.12,91.98,92.12,40032.68668868131,57.4459,57.5021,57.4147,57.5021,40032.6867
2012-04-03 15:20:00,92.11,92.13,91.99,92.09,48685.58511357857,57.4958,57.5083,57.4209,57.4833,48685.5851
2012-04-03 15:25:00,92.08,92.08,91.83,91.92,36383.87409986921,57.4771,57.4771,57.321,57.3772,36383.8741
2012-04-03 15:30:00,91.89,92.05,91.86,92.02,37843.39913539405,57.3585,57.4584,57.3398,57.4396,37843.3991
2012-04-03 15:35:00,92.05,92.21,92.0,92.11,57338.48353847583,57.4584,57.5582,57.4272,57.4958,57338.4835
2012-04-03 15:40:00,92.11,92.22,92.06,92.15,56087.46207945454,57.4958,57.5645,57.4646,57.5208,56087.4621
2012-04-03 15:45:00,92.18,92.36,92.18,92.34,54627.9370439297,57.5395,57.6519,57.5395,57.6394,54627.937
2012-04-03 15:50:00,92.33,92.54,92.28,92.53,86216.2288842173,57.6331,57.7642,57.6019,57.758,86216.2289
2012-04-03 15:55:00,92.53,92.59,92.44,92.51,218511.7481757188,57.758,57.7954,57.7018,57.7455,218511.7482
2012-04-04 09:30:00,91.44,91.62,91.14,91.41,164405.07007304797,57.0776,57.19,56.8903,57.0589,164405.0701
2012-04-04 09:35:00,91.41,91.51,91.21,91.31,96328.6523446394,57.0589,57.1213,56.934,56.9964,96328.6523
2012-04-04 09:40:00,91.31,91.68,91.31,91.6,46600.549348543085,56.9964,57.2274,56.9964,57.1775,46600.5493
2012-04-04 09:45:00,91.6,91.63,91.27,91.31,29503.25607525211,57.1775,57.1962,56.9715,56.9964,29503.2561
2012-04-04 09:50:00,91.31,91.34,91.18,91.25,32735.06151105712,56.9964,57.0152,56.9153,56.959,32735.0615
2012-04-04 09:55:00,91.25,91.37,91.14,91.36,29920.26322825921,56.959,57.0339,56.8903,57.0277,29920.2632
2012-04-04 10:00:00,91.35,91.37,91.02,91.04,41075.20457119905,57.0214,57.0339,56.8154,56.8279,41075.2046
2012-04-04 10:05:00,91.04,91.1,90.89,90.96,54419.43346742616,56.8279,56.8654,56.7343,56.778,54419.4335
2012-04-04 10:10:00,90.96,90.96,90.8,90.84,55149.19598518857,56.778,56.778,56.6781,56.7031,55149.196
2012-04-04 10:15:00,90.8,90.81,90.65,90.69,57025.728173720505,56.6781,56.6843,56.5845,56.6094,57025.7282
2012-04-04 10:20:00,90.68,90.93,90.63,90.63,59006.51215050422,56.6032,56.7592,56.572,56.572,59006.5122
2012-04-04 10:25:00,90.63,90.81,90.53,90.77,41283.7081477026,56.572,56.6843,56.5096,56.6594,41283.7081
2012-04-04 10:30:00,90.73,90.75,90.4,90.54,69535.94276393342,56.6344,56.6469,56.4284,56.5158,69535.9428
2012-04-04 10:35:00,90.55,90.83,90.42,90.74,41387.95993595437,56.522,56.6968,56.4409,56.6406,41387.9599
2012-04-04 10:40:00,90.74,90.79,90.66,90.75,40553.94562994018,56.6406,56.6719,56.5907,56.6469,40553.9456
2012-04-04 10:45:00,90.73,90.76,90.6,90.65,40553.94562994018,56.6344,56.6531,56.5533,56.5845,40553.9456
2012-04-04 10:50:00,90.63,90.65,90.43,90.48,37113.63661763163,56.572,56.5845,56.4471,56.4784,37113.6366
2012-04-04 10:55:00,90.47,90.48,90.35,90.35,36905.13304112808,56.4721,56.4784,56.3972,56.3972,36905.133
2012-04-04 11:00:00,90.37,90.58,90.37,90.49,22935.39341539033,56.4097,56.5408,56.4097,56.4846,22935.3934
2012-04-04 11:05:00,90.49,90.56,90.39,90.42,48164.3261723197,56.4846,56.5283,56.4222,56.4409,48164.3262
2012-04-04 11:10:00,90.43,90.43,90.2,90.2,50040.85836085164,56.4471,56.4471,56.3036,56.3036,50040.8584
2012-04-04 11:15:00,90.2,90.22,90.08,90.1,52959.90843190131,56.3036,56.3161,56.2287,56.2412,52959.9084
2012-04-04 11:20:00,90.1,90.21,90.03,90.15,47226.06007805373,56.2412,56.3098,56.1975,56.2724,47226.0601
2012-04-04 11:25:00,90.16,90.17,89.94,89.96,36592.37767637276,56.2786,56.2849,56.1413,56.1538,36592.3777
2012-04-04 11:30:00,89.96,90.22,89.94,90.22,39198.67238266712,56.1538,56.3161,56.1413,56.3161,39198.6724
2012-04-04 11:35:00,90.2,90.38,90.18,90.36,54106.67810267083,56.3036,56.4159,56.2911,56.4034,54106.6781
2012-04-04 11:40:00,90.33,90.42,90.31,90.33,30545.77395776985,56.3847,56.4409,56.3722,56.3847,30545.774
2012-04-04 11:45:00,90.33,90.34,90.09,90.11,23352.40056839743,56.3847,56.391,56.2349,56.2474,23352.4006
2012-04-04 11:50:00,90.11,90.38,90.1,90.38,20016.34334434065,56.2474,56.4159,56.2412,56.4159,20016.3433
2012-04-04 11:55:00,90.38,90.43,90.23,90.27,32213.80256979824,56.4159,56.4471,56.3223,56.3473,32213.8026
2012-04-04 12:00:00,90.27,90.38,90.27,90.29,23248.148780145657,56.3473,56.4159,56.3473,56.3598,23248.1488
2012-04-04 12:05:00,90.28,90.35,90.24,90.33,35028.600852596144,56.3535,56.3972,56.3285,56.3847,35028.6009
2012-04-04 12:10:00,90.31,90.43,90.31,90.43,18348.314732312265,56.3722,56.4471,56.3722,56.4471,18348.3147
2012-04-04 12:15:00,90.44,90.54,90.37,90.54,21267.364803361943,56.4534,56.5158,56.4097,56.5158,21267.3648
2012-04-04 12:20:00,90.5,90.5,90.43,90.47,19912.09155608888,56.4908,56.4908,56.4471,56.4721,19912.0916
2012-04-04 12:25:00,90.46,90.5,90.36,90.43,17305.796849794522,56.4659,56.4908,56.4034,56.4471,17305.7968
2012-04-04 12:30:00,90.41,90.49,90.37,90.49,24811.925603922267,56.4347,56.4846,56.4097,56.4846,24811.9256
2012-04-04 12:35:00,90.47,90.5,90.43,90.46,15012.25750825549,56.4721,56.4908,56.4471,56.4659,15012.2575
2012-04-04 12:40:00,90.48,90.48,90.4,90.43,16993.0414850392,56.4784,56.4784,56.4284,56.4471,16993.0415
2012-04-04 12:45:00,90.43,90.45,90.24,90.26,18139.81115580872,56.4471,56.4596,56.3285,56.341,18139.8112
2012-04-04 12:50:00,90.26,90.42,90.25,90.37,24916.17739217404,56.341,56.4409,56.3348,56.4097,24916.1774
2012-04-04 12:55:00,90.39,90.39,90.23,90.25,18661.07009706759,56.4222,56.4222,56.3223,56.3348,18661.0701
2012-04-04 13:00:00,90.27,90.41,90.27,90.32,20537.602285599525,56.3473,56.4347,56.3473,56.3785,20537.6023
2012-04-04 13:05:00,90.27,90.37,90.19,90.2,11988.955648954035,56.3473,56.4097,56.2973,56.3036,11988.9556
2012-04-04 13:10:00,90.19,90.25,90.15,90.18,13552.732472730651,56.2973,56.3348,56.2724,56.2911,13552.7325
2012-04-04 13:15:00,90.15,90.25,90.11,90.17,17201.54506154275,56.2724,56.3348,56.2474,56.2849,17201.5451
2012-04-04 13:20:00,90.13,90.14,90.07,90.1,13135.725319723551,56.2599,56.2661,56.2224,56.2412,13135.7253
2012-04-04 13:25:00,90.08,90.08,89.95,89.97,16784.53790853565,56.2287,56.2287,56.1475,56.16,16784.5379
2012-04-04 13:30:00,89.96,90.08,89.93,90.0,30754.2775342734,56.1538,56.2287,56.135,56.1787,30754.2775
2012-04-04 13:35:00,90.01,90.02,89.94,89.97,19495.084403081783,56.185,56.1912,56.1413,56.16,19495.0844
2012-04-04 13:40:00,89.97,90.15,89.97,90.1,17097.293273290976,56.16,56.2724,56.16,56.2412,17097.2933
2012-04-04 13:45:00,90.12,90.36,90.09,90.36,14803.753931751942,56.2536,56.4034,56.2349,56.4034,14803.7539
2012-04-04 13:50:00,90.35,90.43,90.35,90.38,25854.44348644001,56.3972,56.4471,56.3972,56.4159,25854.4435
2012-04-04 13:55:00,90.38,90.47,90.3,90.45,21684.371956369043,56.4159,56.4721,56.366,56.4596,21684.372
2012-04-04 14:00:00,90.44,90.44,90.34,90.37,25541.68812168469,56.4534,56.4534,56.391,56.4097,25541.6881
2012-04-04 14:05:00,90.37,90.39,90.2,90.22,29190.500710496788,56.4097,56.4222,56.3036,56.3161,29190.5007
2012-04-04 14:10:00,90.23,90.4,90.21,90.35,22726.889838886786,56.3223,56.4284,56.3098,56.3972,22726.8898
2012-04-04 14:15:00,90.35,90.42,90.22,90.23,21267.364803361943,56.3972,56.4409,56.3161,56.3223,21267.3648
2012-04-04 14:20:00,90.21,90.23,90.11,90.19,16263.27896727678,56.3098,56.3223,56.2474,56.2973,16263.279
2012-04-04 14:25:00,90.17,90.34,90.16,90.32,17618.552214549847,56.2849,56.391,56.2786,56.3785,17618.5522
2012-04-04 14:30:00,90.35,90.4,90.27,90.4,12301.71101370936,56.3972,56.4284,56.3473,56.4284,12301.711
2012-04-04 14:35:00,90.43,90.5,90.34,90.5,11988.955648954035,56.4471,56.4908,56.391,56.4908,11988.9556
2012-04-04 14:40:00,90.51,90.65,90.46,90.58,16159.027179025006,56.4971,56.5845,56.4659,56.5408,16159.0272
2012-04-04 14:45:00,90.6,90.67,90.59,90.6,18035.559367556943,56.5533,56.597,56.547,56.5533,18035.5594
2012-04-04 14:50:00,90.61,90.66,90.55,90.55,38677.41344140824,56.5595,56.5907,56.522,56.522,38677.4134
2012-04-04 14:55:00,90.56,90.67,90.56,90.65,20120.59513259243,56.5283,56.597,56.5283,56.5845,20120.5951
2012-04-04 15:00:00,90.64,90.67,90.59,90.65,32943.56508756066,56.5782,56.597,56.547,56.5845,32943.5651
2012-04-04 15:05:00,90.65,90.69,90.58,90.65,37322.14019413518,56.5845,56.6094,56.5408,56.5845,37322.1402
2012-04-04 15:10:00,90.64,90.85,90.62,90.74,37634.8955588905,56.5782,56.7093,56.5657,56.6406,37634.8956
2012-04-04 15:15:00,90.72,90.73,90.6,90.62,35132.85264084792,56.6282,56.6344,56.5533,56.5657,35132.8526
2012-04-04 15:20:00,90.61,90.63,90.51,90.55,32109.550781546463,56.5595,56.572,56.4971,56.522,32109.5508
2012-04-04 15:25:00,90.53,90.6,90.49,90.55,40553.94562994018,56.5096,56.5533,56.4846,56.522,40553.9456
2012-04-04 15:30:00,90.56,90.74,90.55,90.67,36175.37052336566,56.5283,56.6406,56.522,56.597,36175.3705
2012-04-04 15:35:00,90.67,90.69,90.6,90.61,43160.240336234536,56.597,56.6094,56.5533,56.5595,43160.2403
2012-04-04 15:40:00,90.61,90.76,90.61,90.67,43890.00285399696,56.5595,56.6531,56.5595,56.597,43890.0029
2012-04-04 15:45:00,90.67,90.87,90.63,90.87,46809.05292504664,56.597,56.7218,56.572,56.7218,46809.0529
2012-04-04 15:50:00,90.87,90.87,90.6,90.7,108630.36335834875,56.7218,56.7218,56.5533,56.6157,108630.3634
2012-04-04 15:55:00,90.72,90.78,90.59,90.59,155960.67522465426,56.6282,56.6656,56.547,56.547,155960.6752
2012-04-05 09:30:00,90.08,90.2,89.95,90.12,94347.86836785568,56.2287,56.3036,56.1475,56.2536,94347.8684
2012-04-05 09:35:00,90.12,90.2,89.53,89.67,106545.32759331328,56.2536,56.3036,55.8854,55.9727,106545.3276
2012-04-05 09:40:00,89.67,89.95,89.63,89.91,24916.17739217404,55.9727,56.1475,55.9478,56.1226,24916.1774
2012-04-05 09:45:00,89.94,90.35,89.9,90.32,20954.60943860662,56.1413,56.3972,56.1163,56.3785,20954.6094
2012-04-05 09:50:00,90.32,90.5,90.31,90.48,34090.33475833017,56.3785,56.4908,56.3722,56.4784,34090.3348
2012-04-05 09:55:00,90.48,90.59,90.43,90.43,27835.22746322372,56.4784,56.547,56.4471,56.4471,27835.2275
2012-04-05 10:00:00,90.47,90.65,90.47,90.63,33256.32045231598,56.4721,56.5845,56.4721,56.572,33256.3205
2012-04-05 10:05:00,90.65,90.86,90.62,90.62,84756.70384869246,56.5845,56.7156,56.5657,56.5657,84756.7038
2012-04-05 10:10:00,90.64,90.83,90.63,90.75,37530.64377063872,56.5782,56.6968,56.572,56.6469,37530.6438
2012-04-05 10:15:00,90.74,90.78,90.53,90.6,75582.54648253632,56.6406,56.6656,56.5096,56.5533,75582.5465
2012-04-05 10:20:00,90.61,90.79,90.54,90.69,32005.29899329469,56.5595,56.6719,56.5158,56.6094,32005.299
2012-04-05 10:25:00,90.69,90.79,90.64,90.64,42430.477818472114,56.6094,56.6719,56.5782,56.5782,42430.4778
2012-04-05 10:30:00,90.62,90.75,90.56,90.7,34403.0901230855,56.5657,56.6469,56.5283,56.6157,34403.0901
2012-04-05 10:35:00,90.73,91.08,90.65,91.06,27835.22746322372,56.6344,56.8529,56.5845,56.8404,27835.2275
2012-04-05 10:40:00,91.09,91.22,90.98,91.09,83088.67523666407,56.8591,56.9403,56.7905,56.8591,83088.6752
2012-04-05 10:45:00,91.09,91.21,91.05,91.2,37009.38482937985,56.8591,56.934,56.8342,56.9278,37009.3848
2012-04-05 10:50:00,91.22,91.22,90.92,91.03,24916.17739217404,56.9403,56.9403,56.753,56.8217,24916.1774
2012-04-05 10:55:00,90.98,91.13,90.92,91.11,21684.371956369043,56.7905,56.8841,56.753,56.8716,21684.372
2012-04-05 11:00:00,91.13,91.13,90.99,91.08,37739.14734714227,56.8841,56.8841,56.7967,56.8529,37739.1473
2012-04-05 11:05:00,91.05,91.24,91.01,91.23,55357.69956169212,56.8342,56.9528,56.8092,56.9465,55357.6996
2012-04-05 11:10:00,91.21,91.27,91.13,91.13,30858.529322525173,56.934,56.9715,56.8841,56.8841,30858.5293
2012-04-05 11:15:00,91.14,91.15,90.95,91.0,33152.06866406421,56.8903,56.8966,56.7717,56.8029,33152.0687
2012-04-05 11:20:00,90.95,91.03,90.87,90.89,31379.788263784045,56.7717,56.8217,56.7218,56.7343,31379.7883
2012-04-05 11:25:00,90.89,90.91,90.85,90.87,19599.33619133356,56.7343,56.7468,56.7093,56.7218,19599.3362
2012-04-05 11:30:00,90.85,90.86,90.65,90.71,30962.78111077695,56.7093,56.7156,56.5845,56.6219,30962.7811
2012-04-05 11:35:00,90.71,90.71,90.5,90.59,42117.72245371679,56.6219,56.6219,56.4908,56.547,42117.7225
2012-04-05 11:40:00,90.6,90.75,90.6,90.67,40449.69384168841,56.5533,56.6469,56.5533,56.597,40449.6938
2012-04-05 11:45:00,90.65,90.78,90.64,90.67,21997.127321124364,56.5845,56.6656,56.5782,56.597,21997.1273
2012-04-05 11:50:00,90.67,90.74,90.51,90.51,17931.30757930517,56.597,56.6406,56.4971,56.4971,17931.3076
2012-04-05 11:55:00,90.55,90.59,90.43,90.46,15846.271814269683,56.522,56.547,56.4471,56.4659,15846.2718
2012-04-05 12:00:00,90.45,90.51,90.41,90.41,21997.127321124364,56.4596,56.4971,56.4347,56.4347,21997.1273
2012-04-05 12:05:00,90.41,90.47,90.34,90.34,24394.91845091517,56.4347,56.4721,56.391,56.391,24394.9185
2012-04-05 12:10:00,90.35,90.45,90.31,90.32,26479.954215950656,56.3972,56.4596,56.3722,56.3785,26479.9542
2012-04-05 12:15:00,90.32,90.35,90.25,90.25,33569.0758170713,56.3785,56.3972,56.3348,56.3348,33569.0758
2012-04-05 12:20:00,90.27,90.33,90.13,90.33,15637.768237766137,56.3473,56.3847,56.2599,56.3847,15637.7682
2012-04-05 12:25:00,90.31,90.31,90.13,90.13,17514.300426298072,56.3722,56.3722,56.2599,56.2599,17514.3004
2012-04-05 12:30:00,90.13,90.19,90.07,90.14,15220.76108475904,56.2599,56.2973,56.2224,56.2661,15220.7611
2012-04-05 12:35:00,90.18,90.19,90.08,90.12,12822.969954968232,56.2911,56.2973,56.2287,56.2536,12822.97
2012-04-05 12:40:00,90.08,90.08,89.99,89.99,22309.88268587969,56.2287,56.2287,56.1725,56.1725,22309.8827
2012-04-05 12:45:00,89.99,90.05,89.96,89.99,25541.68812168469,56.1725,56.2099,56.1538,56.1725,25541.6881
2012-04-05 12:50:00,89.99,90.06,89.96,89.98,12927.221743220003,56.1725,56.2162,56.1538,56.1663,12927.2217
2012-04-05 12:55:00,89.96,90.03,89.93,89.98,9591.16451916323,56.1538,56.1975,56.135,56.1663,9591.1645
2012-04-05 13:00:00,89.97,90.02,89.91,89.94,15950.523602521458,56.16,56.1912,56.1226,56.1413,15950.5236
2012-04-05 13:05:00,89.93,89.94,89.86,89.91,15012.25750825549,56.135,56.1413,56.0913,56.1226,15012.2575
2012-04-05 13:10:00,89.91,89.97,89.9,89.97,11676.200284198714,56.1226,56.16,56.1163,56.16,11676.2003
2012-04-05 13:15:00,89.97,90.08,89.96,90.01,15950.523602521458,56.16,56.2287,56.1538,56.185,15950.5236
2012-04-05 13:20:00,90.02,90.09,89.99,90.02,13344.228896227103,56.1912,56.2349,56.1725,56.1912,13344.2289
2012-04-05 13:25:00,90.03,90.07,90.0,90.03,9174.157366156132,56.1975,56.2224,56.1787,56.1975,9174.1574
2012-04-05 13:30:00,90.02,90.09,89.96,90.05,24916.17739217404,56.1912,56.2349,56.1538,56.2099,24916.1774
2012-04-05 13:35:00,90.07,90.16,90.01,90.07,32109.550781546463,56.2224,56.2786,56.185,56.2224,32109.5508
2012-04-05 13:40:00,90.06,90.06,89.99,90.03,12822.969954968232,56.2162,56.2162,56.1725,56.1975,12822.97
2012-04-05 13:45:00,90.02,90.03,89.74,89.74,82880.17166016051,56.1912,56.1975,56.0164,56.0164,82880.1717
2012-04-05 13:50:00,89.74,89.96,89.74,89.88,22205.630897627914,56.0164,56.1538,56.0164,56.1038,22205.6309
2012-04-05 13:55:00,89.88,89.91,89.76,89.83,33986.0829700784,56.1038,56.1226,56.0289,56.0726,33986.083
2012-04-05 14:00:00,89.86,89.9,89.81,89.84,17514.300426298072,56.0913,56.1163,56.0601,56.0789,17514.3004
2012-04-05 14:05:00,89.81,89.91,89.81,89.85,12718.718166716457,56.0601,56.1226,56.0601,56.0851,12718.7182
2012-04-05 14:10:00,89.85,89.89,89.82,89.88,12614.466378464684,56.0851,56.1101,56.0664,56.1038,12614.4664
2012-04-05 14:15:00,89.86,90.01,89.85,90.0,20433.35049734775,56.0913,56.185,56.0851,56.1787,20433.3505
2012-04-05 14:20:00,90.01,90.05,89.96,90.04,17097.293273290976,56.185,56.2099,56.1538,56.2037,17097.2933
2012-04-05 14:25:00,90.05,90.05,89.93,89.98,32318.054358050013,56.2099,56.2099,56.135,56.1663,32318.0544
2012-04-05 14:30:00,89.96,89.99,89.9,89.98,20329.09870909597,56.1538,56.1725,56.1163,56.1663,20329.0987
2012-04-05 14:35:00,89.97,90.0,89.63,89.65,93513.85406184148,56.16,56.1787,55.9478,55.9603,93513.8541
2012-04-05 14:40:00,89.65,89.66,89.53,89.57,70057.20170519229,55.9603,55.9665,55.8854,55.9103,70057.2017
2012-04-05 14:45:00,89.57,89.65,89.56,89.61,14699.502143500167,55.9103,55.9603,55.9041,55.9353,14699.5021
2012-04-05 14:50:00,89.62,89.67,89.52,89.62,52542.90127889421,55.9415,55.9727,55.8791,55.9415,52542.9013
2012-04-05 14:55:00,89.63,89.65,89.58,89.65,43785.75106574518,55.9478,55.9603,55.9166,55.9603,43785.7511
2012-04-05 15:00:00,89.65,89.67,89.57,89.63,65782.87838686955,55.9603,55.9727,55.9103,55.9478,65782.8784
2012-04-05 15:05:00,89.62,89.65,89.53,89.58,39928.434900429536,55.9415,55.9603,55.8854,55.9166,39928.4349
2012-04-05 15:10:00,89.58,89.65,89.49,89.55,71933.73389372423,55.9166,55.9603,55.8604,55.8978,71933.7339
2012-04-05 15:15:00,89.55,89.68,89.5,89.67,54106.67810267083,55.8978,55.979,55.8666,55.9727,54106.6781
2012-04-05 15:20:00,89.68,89.74,89.62,89.7,38573.16165315647,55.979,56.0164,55.9415,55.9915,38573.1617
2012-04-05 15:25:00,89.69,89.7,89.6,89.65,77354.82688281649,55.9852,55.9915,55.9291,55.9603,77354.8269
2012-04-05 15:30:00,89.66,89.68,89.6,89.66,84026.94133093003,55.9665,55.979,55.9291,55.9665,84026.9413
2012-04-05 15:35:00,89.66,89.7,89.59,89.67,121453.333313317,55.9665,55.9915,55.9228,55.9727,121453.3333
2012-04-05 15:40:00,89.67,89.67,89.53,89.61,98934.94705093376,55.9727,55.9727,55.8854,55.9353,98934.9471
2012-04-05 15:45:00,89.61,89.79,89.61,89.7,113425.94561793037,55.9353,56.0477,55.9353,55.9915,113425.9456
2012-04-05 15:50:00,89.69,89.73,89.65,89.65,162841.29324927137,55.9852,56.0102,55.9603,55.9603,162841.2932
2012-04-05 15:55:00,89.66,89.71,89.49,89.51,463086.4434143812,55.9665,55.9977,55.8604,55.8729,463086.4434
2012-04-09 09:30:00,87.27,87.68,87.07,87.68,163466.803978782,54.4746,54.7306,54.3498,54.7306,163466.804
2012-04-09 09:35:00,87.68,88.25,87.56,87.78,147620.53216451232,54.7306,55.0864,54.6557,54.793,147620.5322
2012-04-09 09:40:00,87.8,87.87,87.61,87.8,139071.88552786683,54.8055,54.8492,54.6869,54.8055,139071.8855
2012-04-09 09:45:00,87.82,87.96,87.68,87.75,84443.94848393713,54.818,54.9054,54.7306,54.7743,84443.9485
2012-04-09 09:50:00,87.68,87.81,87.55,87.73,59736.27466826664,54.7306,54.8117,54.6494,54.7618,59736.2747
2012-04-09 09:55:00,87.72,87.77,87.63,87.67,48685.58511357857,54.7555,54.7868,54.6994,54.7243,48685.5851
2012-04-09 10:00:00,87.65,87.8,87.6,87.66,100498.72387471035,54.7118,54.8055,54.6806,54.7181,100498.7239
2012-04-09 10:05:00,87.65,87.78,87.58,87.59,54836.44062043325,54.7118,54.793,54.6682,54.6744,54836.4406
2012-04-09 10:10:00,87.6,87.82,87.58,87.77,72559.24462323487,54.6806,54.818,54.6682,54.7868,72559.2446
2012-04-09 10:15:00,87.77,88.08,87.76,88.08,106962.33474632035,54.7868,54.9803,54.7805,54.9803,106962.3347
2012-04-09 10:20:00,88.08,88.15,88.03,88.13,89239.53074351874,54.9803,55.0239,54.949,55.0115,89239.5307
2012-04-09 10:25:00,88.14,88.19,87.87,87.92,83297.17881316761,55.0177,55.0489,54.8492,54.8804,83297.1788
2012-04-09 10:30:00,87.92,88.05,87.82,87.83,64114.849774841154,54.8804,54.9615,54.818,54.8242,64114.8498
2012-04-09 10:35:00,87.83,87.99,87.7,87.74,60153.28182127373,54.8242,54.9241,54.7431,54.768,60153.2818
2012-04-09 10:40:00,87.72,87.87,87.62,87.8,54002.426314419055,54.7555,54.8492,54.6931,54.8055,54002.4263
2012-04-09 10:45:00,87.79,87.79,87.68,87.72,50040.85836085164,54.7992,54.7992,54.7306,54.7555,50040.8584
2012-04-09 10:50:00,87.75,87.75,87.6,87.7,50666.36909036228,54.7743,54.7743,54.6806,54.7431,50666.3691
2012-04-09 10:55:00,87.7,87.77,87.65,87.73,33360.57224056776,54.7431,54.7868,54.7118,54.7618,33360.5722
2012-04-09 11:00:00,87.72,87.74,87.36,87.38,90803.30756729536,54.7555,54.768,54.5308,54.5433,90803.3076
2012-04-09 11:05:00,87.37,87.46,87.35,87.39,57025.728173720505,54.5371,54.5932,54.5246,54.5496,57025.7282
2012-04-09 11:10:00,87.38,87.39,87.17,87.27,65365.87123386245,54.5433,54.5496,54.4122,54.4746,65365.8712
2012-04-09 11:15:00,87.28,87.28,87.12,87.22,40658.19741819195,54.4809,54.4809,54.381,54.4434,40658.1974
2012-04-09 11:20:00,87.21,87.35,87.16,87.29,58485.25320924535,54.4372,54.5246,54.406,54.4871,58485.2532
2012-04-09 11:25:00,87.29,87.33,87.19,87.26,40658.19741819195,54.4871,54.5121,54.4247,54.4684,40658.1974
2012-04-09 11:30:00,87.24,87.42,87.23,87.26,82150.4091423981,54.4559,54.5683,54.4497,54.4684,82150.4091
2012-04-09 11:35:00,87.24,87.26,87.06,87.17,71308.22316421357,54.4559,54.4684,54.3436,54.4122,71308.2232
2012-04-09 11:40:00,87.17,87.3,87.14,87.2,38364.65807665292,54.4122,54.4934,54.3935,54.431,38364.6581
2012-04-09 11:45:00,87.19,87.25,87.13,87.23,29503.25607525211,54.4247,54.4622,54.3873,54.4497,29503.2561
2012-04-09 11:50:00,87.23,87.32,87.23,87.23,25854.44348644001,54.4497,54.5059,54.4497,54.4497,25854.4435
2012-04-09 11:55:00,87.23,87.39,87.21,87.36,29920.26322825921,54.4497,54.5496,54.4372,54.5308,29920.2632
2012-04-09 12:00:00,87.36,87.38,87.26,87.31,32422.306146301788,54.5308,54.5433,54.4684,54.4996,32422.3061
2012-04-09 12:05:00,87.29,87.38,87.24,87.3,45349.52788952179,54.4871,54.5433,54.4559,54.4934,45349.5279
2012-04-09 12:10:00,87.3,87.44,87.29,87.43,54836.44062043325,54.4934,54.5808,54.4871,54.5745,54836.4406
2012-04-09 12:15:00,87.43,87.57,87.36,87.5,37322.14019413518,54.5745,54.6619,54.5308,54.6182,37322.1402
2012-04-09 12:20:00,87.51,87.54,87.46,87.54,25958.695274691785,54.6245,54.6432,54.5932,54.6432,25958.6953
2012-04-09 12:25:00,87.52,87.58,87.48,87.55,35132.85264084792,54.6307,54.6682,54.6057,54.6494,35132.8526
2012-04-09 12:30:00,87.57,87.67,87.55,87.56,43577.24748924163,54.6619,54.7243,54.6494,54.6557,43577.2475
2012-04-09 12:35:00,87.58,87.77,87.56,87.75,24916.17739217404,54.6682,54.7868,54.6557,54.7743,24916.1774
2012-04-09 12:40:00,87.76,87.76,87.55,87.6,21267.364803361943,54.7805,54.7805,54.6494,54.6806,21267.3648
2012-04-09 12:45:00,87.59,87.64,87.51,87.56,38468.90986490469,54.6744,54.7056,54.6245,54.6557,38468.9099
2012-04-09 12:50:00,87.59,87.59,87.45,87.51,22101.37910937614,54.6744,54.6744,54.587,54.6245,22101.3791
2012-04-09 12:55:00,87.51,87.62,87.49,87.55,19703.587979585333,54.6245,54.6931,54.612,54.6494,19703.588
2012-04-09 13:00:00,87.58,87.62,87.53,87.53,36488.12588812099,54.6682,54.6931,54.6369,54.6369,36488.1259
2012-04-09 13:05:00,87.53,87.6,87.52,87.57,22101.37910937614,54.6369,54.6806,54.6307,54.6619,22101.3791
2012-04-09 13:10:00,87.56,87.61,87.47,87.59,37530.64377063872,54.6557,54.6869,54.5995,54.6744,37530.6438
2012-04-09 13:15:00,87.59,87.6,87.43,87.47,18139.81115580872,54.6744,54.6806,54.5745,54.5995,18139.8112
2012-04-09 13:20:00,87.48,87.5,87.33,87.41,39928.434900429536,54.6057,54.6182,54.5121,54.562,39928.4349
2012-04-09 13:25:00,87.41,87.48,87.32,87.36,24603.42202741872,54.562,54.6057,54.5059,54.5308,24603.422
2012-04-09 13:30:00,87.36,87.52,87.34,87.52,34403.0901230855,54.5308,54.6307,54.5183,54.6307,34403.0901
2012-04-09 13:35:00,87.53,87.64,87.47,87.64,20433.35049734775,54.6369,54.7056,54.5995,54.7056,20433.3505
2012-04-09 13:40:00,87.64,87.68,87.51,87.53,21684.371956369043,54.7056,54.7306,54.6245,54.6369,21684.372
2012-04-09 13:45:00,87.53,87.63,87.52,87.56,20329.09870909597,54.6369,54.6994,54.6307,54.6557,20329.0987
2012-04-09 13:50:00,87.55,87.65,87.48,87.61,23456.652356649203,54.6494,54.7118,54.6057,54.6869,23456.6524
2012-04-09 13:55:00,87.63,87.8,87.56,87.74,30858.529322525173,54.6994,54.8055,54.6557,54.768,30858.5293
2012-04-09 14:00:00,87.75,87.81,87.59,87.62,37322.14019413518,54.7743,54.8117,54.6744,54.6931,37322.1402
2012-04-09 14:05:00,87.64,87.7,87.6,87.66,32839.31329930889,54.7056,54.7431,54.6806,54.7181,32839.3133
2012-04-09 14:10:00,87.65,87.7,87.61,87.67,34298.83833483372,54.7118,54.7431,54.6869,54.7243,34298.8383
2012-04-09 14:15:00,87.66,87.8,87.66,87.73,38051.9027118976,54.7181,54.8055,54.7181,54.7618,38051.9027
2012-04-09 14:20:00,87.74,87.85,87.72,87.82,30754.2775342734,54.768,54.8367,54.7555,54.818,30754.2775
2012-04-09 14:25:00,87.82,87.86,87.75,87.84,33673.32760532308,54.818,54.8429,54.7743,54.8304,33673.3276
2012-04-09 14:30:00,87.81,87.99,87.8,87.9,40553.94562994018,54.8117,54.9241,54.8055,54.8679,40553.9456
2012-04-09 14:35:00,87.9,88.06,87.86,87.99,27209.71673371308,54.8679,54.9678,54.8429,54.9241,27209.7167
2012-04-09 14:40:00,87.97,88.01,87.91,87.99,27939.47925147549,54.9116,54.9366,54.8741,54.9241,27939.4793
2012-04-09 14:45:00,87.99,88.06,87.94,88.02,22414.13447413146,54.9241,54.9678,54.8929,54.9428,22414.1345
2012-04-09 14:50:00,88.04,88.24,88.03,88.21,27418.220310216624,54.9553,55.0801,54.949,55.0614,27418.2203
2012-04-09 14:55:00,88.19,88.33,88.18,88.18,33047.81687581243,55.0489,55.1363,55.0427,55.0427,33047.8169
2012-04-09 15:00:00,88.18,88.19,88.04,88.08,49936.60657259986,55.0427,55.0489,54.9553,54.9803,49936.6066
2012-04-09 15:05:00,88.08,88.1,88.01,88.06,47226.06007805373,54.9803,54.9927,54.9366,54.9678,47226.0601
2012-04-09 15:10:00,88.06,88.1,88.05,88.06,42743.23318322744,54.9678,54.9927,54.9615,54.9678,42743.2332
2012-04-09 15:15:00,88.07,88.09,88.0,88.02,61195.79970379148,54.974,54.9865,54.9303,54.9428,61195.7997
2012-04-09 15:20:00,88.03,88.07,87.99,88.03,49311.09584308921,54.949,54.974,54.9241,54.949,49311.0958
2012-04-09 15:25:00,88.03,88.06,87.86,87.87,42221.97424196856,54.949,54.9678,54.8429,54.8492,42221.9742
2012-04-09 15:30:00,87.86,87.89,87.69,87.7,78814.35191834133,54.8429,54.8617,54.7368,54.7431,78814.3519
2012-04-09 15:35:00,87.7,87.8,87.67,87.78,65678.62659861778,54.7431,54.8055,54.7243,54.793,65678.6266
2012-04-09 15:40:00,87.78,87.81,87.7,87.72,96745.6594976465,54.793,54.8117,54.7431,54.7555,96745.6595
2012-04-09 15:45:00,87.72,87.81,87.67,87.72,106441.0758050615,54.7555,54.8117,54.7243,54.7555,106441.0758
2012-04-09 15:50:00,87.72,87.85,87.71,87.79,127916.944184927,54.7555,54.8367,54.7493,54.7992,127916.9442
2012-04-09 15:55:00,87.8,87.8,87.57,87.63,177540.7953927715,54.8055,54.8055,54.6619,54.6994,177540.7954
2012-04-10 09:30:00,87.77,87.77,87.06,87.08,156064.92701290603,54.7868,54.7868,54.3436,54.356,156064.927
2012-04-10 09:35:00,87.11,87.4,87.09,87.27,60570.28897428083,54.3748,54.5558,54.3623,54.4746,60570.289
2012-04-10 09:40:00,87.3,87.53,87.27,87.31,86216.2288842173,54.4934,54.6369,54.4746,54.4996,86216.2289
2012-04-10 09:45:00,87.29,87.4,87.13,87.25,72037.985681976,54.4871,54.5558,54.3873,54.4622,72037.9857
2012-04-10 09:50:00,87.25,87.25,86.88,87.02,117596.01714800134,54.4622,54.4622,54.2312,54.3186,117596.0171
2012-04-10 09:55:00,87.03,87.07,86.96,87.03,40032.68668868131,54.3248,54.3498,54.2811,54.3248,40032.6867
2012-04-10 10:00:00,87.07,87.34,86.67,86.72,119993.80827779217,54.3498,54.5183,54.1001,54.1313,119993.8083
2012-04-10 10:05:00,86.74,86.85,86.55,86.55,96745.6594976465,54.1438,54.2125,54.0252,54.0252,96745.6595
2012-04-10 10:10:00,86.55,86.77,86.43,86.77,73393.25892924906,54.0252,54.1625,53.9503,54.1625,73393.2589
2012-04-10 10:15:00,86.77,86.77,86.52,86.68,42847.484971479214,54.1625,54.1625,54.0065,54.1064,42847.485
2012-04-10 10:20:00,86.68,86.94,86.68,86.77,46704.80113679486,54.1064,54.2687,54.1064,54.1625,46704.8011
2012-04-10 10:25:00,86.78,87.16,86.69,87.03,79856.86980085907,54.1688,54.406,54.1126,54.3248,79856.8698
2012-04-10 10:30:00,87.02,87.08,86.85,87.05,27209.71673371308,54.3186,54.356,54.2125,54.3373,27209.7167
2012-04-10 10:35:00,87.05,87.13,86.9,87.0,65574.37481036599,54.3373,54.3873,54.2437,54.3061,65574.3748
2012-04-10 10:40:00,86.99,86.99,86.83,86.85,52438.64949064244,54.2999,54.2999,54.2,54.2125,52438.6495
2012-04-10 10:45:00,86.85,86.94,86.72,86.72,104981.55076953664,54.2125,54.2687,54.1313,54.1313,104981.5508
2012-04-10 10:50:00,86.73,86.73,86.55,86.56,39615.67953567421,54.1376,54.1376,54.0252,54.0315,39615.6795
2012-04-10 10:55:00,86.56,86.56,86.32,86.42,79544.11443610374,54.0315,54.0315,53.8816,53.9441,79544.1144
2012-04-10 11:00:00,86.41,86.76,86.39,86.76,61195.79970379148,53.9378,54.1563,53.9253,54.1563,61195.7997
2012-04-10 11:05:00,86.77,86.78,86.56,86.65,35758.363370358566,54.1625,54.1688,54.0315,54.0876,35758.3634
2012-04-10 11:10:00,86.65,86.66,86.43,86.5,52647.15306714599,54.0876,54.0939,53.9503,53.994,52647.1531
2012-04-10 11:15:00,86.5,86.64,86.43,86.56,38781.665229660015,53.994,54.0814,53.9503,54.0315,38781.6652
2012-04-10 11:20:00,86.55,86.66,86.45,86.62,33047.81687581243,54.0252,54.0939,53.9628,54.0689,33047.8169
2012-04-10 11:25:00,86.62,86.83,86.62,86.75,44932.5207365147,54.0689,54.2,54.0689,54.1501,44932.5207
2012-04-10 11:30:00,86.73,86.82,86.64,86.64,48685.58511357857,54.1376,54.1938,54.0814,54.0814,48685.5851
2012-04-10 11:35:00,86.6,86.65,86.43,86.53,49311.09584308921,54.0564,54.0876,53.9503,54.0127,49311.0958
2012-04-10 11:40:00,86.53,86.54,86.34,86.45,33673.32760532308,54.0127,54.019,53.8941,53.9628,33673.3276
2012-04-10 11:45:00,86.45,86.57,86.33,86.41,86841.73961372794,53.9628,54.0377,53.8879,53.9378,86841.7396
2012-04-10 11:50:00,86.43,86.48,86.13,86.21,120723.57079555457,53.9503,53.9815,53.763,53.813,120723.5708
2012-04-10 11:55:00,86.2,86.34,86.13,86.14,85590.71815470664,53.8067,53.8941,53.763,53.7693,85590.7182
2012-04-10 12:00:00,86.14,86.22,86.04,86.06,59736.27466826664,53.7693,53.8192,53.7069,53.7194,59736.2747
2012-04-10 12:05:00,86.05,86.13,85.97,86.02,70891.21601120649,53.7131,53.763,53.6632,53.6944,70891.216
2012-04-10 12:10:00,86.06,86.15,85.89,86.02,64740.36050435181,53.7194,53.7755,53.6132,53.6944,64740.3605
2012-04-10 12:15:00,86.03,86.08,85.86,86.08,69014.68382267455,53.7006,53.7318,53.5945,53.7318,69014.6838
2012-04-10 12:20:00,86.06,86.08,85.9,85.92,50874.87266686583,53.7194,53.7318,53.6195,53.632,50874.8727
2012-04-10 12:25:00,85.89,86.15,85.89,86.14,39615.67953567421,53.6132,53.7755,53.6132,53.7693,39615.6795
2012-04-10 12:30:00,86.14,86.25,86.1,86.13,51604.63518462825,53.7693,53.838,53.7443,53.763,51604.6352
2012-04-10 12:35:00,86.13,86.26,86.13,86.16,55774.70671469922,53.763,53.8442,53.763,53.7818,55774.7067
2012-04-10 12:40:00,86.14,86.26,86.04,86.19,65678.62659861778,53.7693,53.8442,53.7069,53.8005,65678.6266
2012-04-10 12:45:00,86.19,86.19,86.0,86.04,32318.054358050013,53.8005,53.8005,53.6819,53.7069,32318.0544
2012-04-10 12:50:00,86.04,86.26,86.0,86.26,48060.07438406792,53.7069,53.8442,53.6819,53.8442,48060.0744
2012-04-10 12:55:00,86.26,86.32,86.16,86.25,47330.31186630551,53.8442,53.8816,53.7818,53.838,47330.3119
2012-04-10 13:00:00,86.27,86.43,86.22,86.32,37113.63661763163,53.8504,53.9503,53.8192,53.8816,37113.6366
2012-04-10 13:05:00,86.29,86.35,86.17,86.2,21684.371956369043,53.8629,53.9004,53.788,53.8067,21684.372
2012-04-10 13:10:00,86.19,86.2,85.94,85.96,42638.981394975664,53.8005,53.8067,53.6444,53.6569,42638.9814
2012-04-10 13:15:00,85.96,86.05,85.85,85.88,55149.19598518857,53.6569,53.7131,53.5883,53.607,55149.196
2012-04-10 13:20:00,85.85,86.03,85.81,85.99,47226.06007805373,53.5883,53.7006,53.5633,53.6757,47226.0601
2012-04-10 13:25:00,85.96,86.11,85.96,86.06,27522.4720984684,53.6569,53.7506,53.6569,53.7194,27522.4721
2012-04-10 13:30:00,86.04,86.2,85.97,86.08,55357.69956169212,53.7069,53.8067,53.6632,53.7318,55357.6996
2012-04-10 13:35:00,86.07,86.27,85.97,86.26,29711.75965175566,53.7256,53.8504,53.6632,53.8442,29711.7597
2012-04-10 13:40:00,86.28,86.39,86.19,86.24,56400.21744420986,53.8567,53.9253,53.8005,53.8317,56400.2174
2012-04-10 13:45:00,86.24,86.43,86.2,86.43,56400.21744420986,53.8317,53.9503,53.8067,53.9503,56400.2174
2012-04-10 13:50:00,86.43,86.58,86.4,86.4,69952.94991694052,53.9503,54.0439,53.9316,53.9316,69952.9499
2012-04-10 13:55:00,86.41,86.45,86.33,86.41,49102.59226658566,53.9378,53.9628,53.8879,53.9378,49102.5923
2012-04-10 14:00:00,86.42,86.45,86.2,86.3,35862.61515861034,53.9441,53.9628,53.8067,53.8692,35862.6152
2012-04-10 14:05:00,86.3,86.34,86.22,86.33,27313.96852196485,53.8692,53.8941,53.8192,53.8879,27313.9685
2012-04-10 14:10:00,86.34,86.34,86.21,86.22,37426.39198238695,53.8941,53.8941,53.813,53.8192,37426.392
2012-04-10 14:15:00,86.21,86.34,86.15,86.21,41596.46351245792,53.813,53.8941,53.7755,53.813,41596.4635
2012-04-10 14:20:00,86.22,86.23,85.93,85.94,61195.79970379148,53.8192,53.8255,53.6382,53.6444,61195.7997
2012-04-10 14:25:00,85.96,86.1,85.87,86.1,51083.37624336938,53.6569,53.7443,53.6008,53.7443,51083.3762
2012-04-10 14:30:00,86.09,86.23,85.9,85.96,55253.44777344035,53.7381,53.8255,53.6195,53.6569,55253.4478
2012-04-10 14:35:00,85.95,86.03,85.75,85.83,65574.37481036599,53.6507,53.7006,53.5259,53.5758,65574.3748
2012-04-10 14:40:00,85.83,86.08,85.83,86.06,45036.77252476647,53.5758,53.7318,53.5758,53.7194,45036.7725
2012-04-10 14:45:00,86.04,86.34,86.03,86.26,54419.43346742616,53.7069,53.8941,53.7006,53.8442,54419.4335
2012-04-10 14:50:00,86.27,86.31,86.08,86.12,105294.30613429198,53.8504,53.8754,53.7318,53.7568,105294.3061
2012-04-10 14:55:00,86.13,86.13,85.97,86.07,59840.52645651841,53.763,53.763,53.6632,53.7256,59840.5265
2012-04-10 15:00:00,86.07,86.16,85.99,86.11,113321.6938296786,53.7256,53.7818,53.6757,53.7506,113321.6938
2012-04-10 15:05:00,86.1,86.14,85.92,86.05,57546.987114979376,53.7443,53.7693,53.632,53.7131,57546.9871
2012-04-10 15:10:00,86.06,86.08,85.96,86.02,64531.856927848254,53.7194,53.7318,53.6569,53.6944,64531.8569
2012-04-10 15:15:00,86.01,86.27,85.97,86.18,124685.138749122,53.6881,53.8504,53.6632,53.7943,124685.1387
2012-04-10 15:20:00,86.19,86.22,86.03,86.03,65053.115869107125,53.8005,53.8192,53.7006,53.7006,65053.1159
2012-04-10 15:25:00,86.03,86.14,86.01,86.04,61612.806856798576,53.7006,53.7693,53.6881,53.7069,61612.8069
2012-04-10 15:30:00,86.04,86.32,86.04,86.26,87050.24319023149,53.7069,53.8816,53.7069,53.8442,87050.2432
2012-04-10 15:35:00,86.25,86.54,86.22,86.46,120098.06006604392,53.838,54.019,53.8192,53.969,120098.0601
2012-04-10 15:40:00,86.45,86.5,86.16,86.19,105502.80971079553,53.9628,53.994,53.7818,53.8005,105502.8097
2012-04-10 15:45:00,86.2,86.21,86.04,86.06,135840.08009206183,53.8067,53.813,53.7069,53.7194,135840.0801
2012-04-10 15:50:00,86.07,86.15,86.0,86.04,175664.2632042396,53.7256,53.7755,53.6819,53.7069,175664.2632
2012-04-10 15:55:00,86.03,86.15,85.95,85.96,258857.19022915544,53.7006,53.7755,53.6507,53.6569,258857.1902
2012-04-11 09:30:00,87.33,87.33,86.61,86.67,95703.14161512876,54.5121,54.5121,54.0627,54.1001,95703.1416
2012-04-11 09:35:00,86.7,87.28,86.7,87.2,77980.33761232713,54.1188,54.4809,54.1188,54.431,77980.3376
2012-04-11 09:40:00,87.22,87.34,86.77,87.06,153145.87694185635,54.4434,54.5183,54.1625,54.3436,153145.8769
2012-04-11 09:45:00,87.07,87.16,86.61,86.72,79856.86980085907,54.3498,54.406,54.0627,54.1313,79856.8698
2012-04-11 09:50:00,86.74,87.14,86.5,86.54,69848.69812868875,54.1438,54.3935,53.994,54.019,69848.6981
2012-04-11 09:55:00,86.53,86.68,86.5,86.6,38677.41344140824,54.0127,54.1064,53.994,54.0564,38677.4134
2012-04-11 10:00:00,86.58,86.75,86.51,86.69,33673.32760532308,54.0439,54.1501,54.0002,54.1126,33673.3276
2012-04-11 10:05:00,86.66,86.75,86.66,86.73,25645.939909936464,54.0939,54.1501,54.0939,54.1376,25645.9399
2012-04-11 10:10:00,86.73,86.84,86.67,86.75,41804.96708896147,54.1376,54.2062,54.1001,54.1501,41804.9671
2012-04-11 10:15:00,86.75,86.79,86.63,86.76,88197.012861001,54.1501,54.175,54.0752,54.1563,88197.0129
2012-04-11 10:20:00,86.79,86.79,86.61,86.75,25020.429180425817,54.175,54.175,54.0627,54.1501,25020.4292
2012-04-11 10:25:00,86.72,86.91,86.72,86.83,30754.2775342734,54.1313,54.2499,54.1313,54.2,30754.2775
2012-04-11 10:30:00,86.87,87.1,86.81,87.06,37322.14019413518,54.225,54.3685,54.1875,54.3436,37322.1402
2012-04-11 10:35:00,87.05,87.08,86.83,86.84,33152.06866406421,54.3373,54.356,54.2,54.2062,33152.0687
2012-04-11 10:40:00,86.85,86.95,86.77,86.85,42638.981394975664,54.2125,54.2749,54.1625,54.2125,42638.9814
2012-04-11 10:45:00,86.84,86.9,86.76,86.81,44724.01716001115,54.2062,54.2437,54.1563,54.1875,44724.0172
2012-04-11 10:50:00,86.79,86.91,86.73,86.76,32943.56508756066,54.175,54.2499,54.1376,54.1563,32943.5651
2012-04-11 10:55:00,86.82,86.86,86.77,86.83,26167.19885119533,54.1938,54.2187,54.1625,54.2,26167.1989
2012-04-11 11:00:00,86.83,86.9,86.79,86.88,31275.53647553227,54.2,54.2437,54.175,54.2312,31275.5365
2012-04-11 11:05:00,86.88,86.88,86.74,86.77,29294.75249874856,54.2312,54.2312,54.1438,54.1625,29294.7525
2012-04-11 11:10:00,86.78,86.78,86.48,86.49,41179.45635945082,54.1688,54.1688,53.9815,53.9878,41179.4564
2012-04-11 11:15:00,86.51,86.51,86.43,86.51,22622.63805063501,54.0002,54.0002,53.9503,54.0002,22622.6381
2012-04-11 11:20:00,86.49,86.6,86.47,86.59,20850.357650354847,53.9878,54.0564,53.9753,54.0502,20850.3577
2012-04-11 11:25:00,86.58,86.68,86.56,86.63,23456.652356649203,54.0439,54.1064,54.0315,54.0752,23456.6524
2012-04-11 11:30:00,86.63,86.63,86.56,86.61,20016.34334434065,54.0752,54.0752,54.0315,54.0627,20016.3433
2012-04-11 11:35:00,86.62,86.68,86.57,86.62,32213.80256979824,54.0689,54.1064,54.0377,54.0689,32213.8026
2012-04-11 11:40:00,86.61,86.64,86.46,86.48,26375.70242769888,54.0627,54.0814,53.969,53.9815,26375.7024
2012-04-11 11:45:00,86.49,86.53,86.33,86.34,29086.248922245013,53.9878,54.0127,53.8879,53.8941,29086.2489
2012-04-11 11:50:00,86.36,86.41,86.33,86.34,22726.889838886786,53.9066,53.9378,53.8879,53.8941,22726.8898
2012-04-11 11:55:00,86.33,86.37,86.2,86.21,64531.856927848254,53.8879,53.9129,53.8067,53.813,64531.8569
2012-04-11 12:00:00,86.24,86.37,86.2,86.2,34403.0901230855,53.8317,53.9129,53.8067,53.8067,34403.0901
2012-04-11 12:05:00,86.22,86.23,86.16,86.18,27001.213157209528,53.8192,53.8255,53.7818,53.7943,27001.2132
2012-04-11 12:10:00,86.17,86.33,86.17,86.31,32839.31329930889,53.788,53.8879,53.788,53.8754,32839.3133
2012-04-11 12:15:00,86.31,86.34,86.23,86.26,84756.70384869246,53.8754,53.8941,53.8255,53.8442,84756.7038
2012-04-11 12:20:00,86.27,86.31,86.22,86.28,30233.01859301453,53.8504,53.8754,53.8192,53.8567,30233.0186
2012-04-11 12:25:00,86.29,86.37,86.26,86.32,16576.034332032104,53.8629,53.9129,53.8442,53.8816,16576.0343
2012-04-11 12:30:00,86.35,86.35,86.28,86.28,20224.846920844204,53.9004,53.9004,53.8567,53.8567,20224.8469
2012-04-11 12:35:00,86.29,86.39,86.26,86.35,19286.58082657824,53.8629,53.9253,53.8442,53.9004,19286.5808
2012-04-11 12:40:00,86.34,86.47,86.32,86.37,25124.680968677592,53.8941,53.9753,53.8816,53.9129,25124.681
2012-04-11 12:45:00,86.38,86.42,86.35,86.42,20016.34334434065,53.9191,53.9441,53.9004,53.9441,20016.3433
2012-04-11 12:50:00,86.4,86.48,86.37,86.43,15429.264661262589,53.9316,53.9815,53.9129,53.9503,15429.2647
2012-04-11 12:55:00,86.43,86.54,86.36,86.49,18139.81115580872,53.9503,54.019,53.9066,53.9878,18139.8112
2012-04-11 13:00:00,86.52,86.52,86.33,86.41,23039.645203642107,54.0065,54.0065,53.8879,53.9378,23039.6452
2012-04-11 13:05:00,86.42,86.44,86.31,86.31,30128.76680476276,53.9441,53.9566,53.8754,53.8754,30128.7668
2012-04-11 13:10:00,86.31,86.33,86.26,86.3,17514.300426298072,53.8754,53.8879,53.8442,53.8692,17514.3004
2012-04-11 13:15:00,86.29,86.36,86.27,86.32,18452.56652056404,53.8629,53.9066,53.8504,53.8816,18452.5665
2012-04-11 13:20:00,86.33,86.35,86.18,86.26,35132.85264084792,53.8879,53.9004,53.7943,53.8442,35132.8526
2012-04-11 13:25:00,86.26,86.26,86.17,86.19,30962.78111077695,53.8442,53.8442,53.788,53.8005,30962.7811
2012-04-11 13:30:00,86.21,86.27,86.16,86.25,29294.75249874856,53.813,53.8504,53.7818,53.838,29294.7525
2012-04-11 13:35:00,86.24,86.33,86.21,86.28,27522.4720984684,53.8317,53.8879,53.813,53.8567,27522.4721
2012-04-11 13:40:00,86.28,86.37,86.27,86.28,25437.43633343292,53.8567,53.9129,53.8504,53.8567,25437.4363
2012-04-11 13:45:00,86.28,86.29,86.21,86.27,32422.306146301788,53.8567,53.8629,53.813,53.8504,32422.3061
2012-04-11 13:50:00,86.26,86.38,86.23,86.31,42013.47066546501,53.8442,53.9191,53.8255,53.8754,42013.4707
2012-04-11 13:55:00,86.28,86.38,86.28,86.36,39719.93132392599,53.8567,53.9191,53.8567,53.9066,39719.9313
2012-04-11 14:00:00,86.36,86.38,86.19,86.28,43368.743912738086,53.9066,53.9191,53.8005,53.8567,43368.7439
2012-04-11 14:05:00,86.28,86.34,86.2,86.26,39511.42774742244,53.8567,53.8941,53.8067,53.8442,39511.4277
2012-04-11 14:10:00,86.27,86.27,86.18,86.21,32005.29899329469,53.8504,53.8504,53.7943,53.813,32005.299
2012-04-11 14:15:00,86.23,86.25,86.18,86.19,24394.91845091517,53.8255,53.838,53.7943,53.8005,24394.9185
2012-04-11 14:20:00,86.19,86.31,86.11,86.12,53064.16022015309,53.8005,53.8754,53.7506,53.7568,53064.1602
2012-04-11 14:25:00,86.12,86.2,86.05,86.13,37947.65092364582,53.7568,53.8067,53.7131,53.763,37947.6509
2012-04-11 14:30:00,86.12,86.22,86.03,86.07,38781.665229660015,53.7568,53.8192,53.7006,53.7256,38781.6652
2012-04-11 14:35:00,86.05,86.18,86.04,86.17,31171.2846872805,53.7131,53.7943,53.7069,53.788,31171.2847
2012-04-11 14:40:00,86.16,86.18,85.99,86.02,38573.16165315647,53.7818,53.7943,53.6757,53.6944,38573.1617
2012-04-11 14:45:00,86.04,86.04,85.93,85.94,52751.40485539776,53.7069,53.7069,53.6382,53.6444,52751.4049
2012-04-11 14:50:00,85.95,85.97,85.9,85.94,20224.846920844204,53.6507,53.6632,53.6195,53.6444,20224.8469
2012-04-11 14:55:00,85.95,85.96,85.9,85.94,39094.42059441534,53.6507,53.6569,53.6195,53.6444,39094.4206
2012-04-11 15:00:00,85.95,85.96,85.85,85.87,103939.03288701893,53.6507,53.6569,53.5883,53.6008,103939.0329
2012-04-11 15:05:00,85.89,85.95,85.86,85.91,44411.26179525583,53.6132,53.6507,53.5945,53.6257,44411.2618
2012-04-11 15:10:00,85.89,85.89,85.67,85.71,58276.7496327418,53.6132,53.6132,53.4759,53.5009,58276.7496
2012-04-11 15:15:00,85.73,85.73,85.46,85.52,129480.7210087036,53.5134,53.5134,53.3448,53.3823,129480.721
2012-04-11 15:20:00,85.52,85.62,85.5,85.53,157315.94847192732,53.3823,53.4447,53.3698,53.3885,157315.9485
2012-04-11 15:25:00,85.52,85.58,85.41,85.47,163675.30755528554,53.3823,53.4197,53.3136,53.3511,163675.3076
2012-04-11 15:30:00,85.49,85.58,85.4,85.46,193282.81541878945,53.3636,53.4197,53.3074,53.3448,193282.8154
2012-04-11 15:35:00,85.45,85.5,85.32,85.32,167428.37193234943,53.3386,53.3698,53.2574,53.2574,167428.3719
2012-04-11 15:40:00,85.35,85.44,85.17,85.21,148246.04289402298,53.2762,53.3323,53.1638,53.1888,148246.0429
2012-04-11 15:45:00,85.2,85.3,85.06,85.07,266259.0671950314,53.1825,53.245,53.0951,53.1014,266259.0672
2012-04-11 15:50:00,85.08,85.23,85.07,85.17,181815.11871109428,53.1076,53.2013,53.1014,53.1638,181815.1187
2012-04-11 15:55:00,85.16,85.27,85.12,85.2,344447.90838386206,53.1576,53.2262,53.1326,53.1825,344447.9084
2012-04-12 09:30:00,85.81,86.04,85.62,86.0,157315.94847192732,53.5633,53.7069,53.4447,53.6819,157315.9485
2012-04-12 09:35:00,86.03,86.22,85.95,86.1,79544.11443610374,53.7006,53.8192,53.6507,53.7443,79544.1144
2012-04-12 09:40:00,86.16,86.39,86.1,86.17,75478.29469428454,53.7818,53.9253,53.7443,53.788,75478.2947
2012-04-12 09:45:00,86.19,86.58,86.0,86.53,160547.75390773232,53.8005,54.0439,53.6819,54.0127,160547.7539
2012-04-12 09:50:00,86.51,86.88,86.47,86.81,53168.41200840486,54.0002,54.2312,53.9753,54.1875,53168.412
2012-04-12 09:55:00,86.82,87.04,86.73,86.79,71099.71958771003,54.1938,54.3311,54.1376,54.175,71099.7196
2012-04-12 10:00:00,86.82,87.0,86.78,86.9,94243.61657960391,54.1938,54.3061,54.1688,54.2437,94243.6166
2012-04-12 10:05:00,86.92,87.17,86.89,87.17,51917.39054938357,54.2562,54.4122,54.2374,54.4122,51917.3905
2012-04-12 10:10:00,87.17,87.26,87.04,87.21,41700.71530070969,54.4122,54.4684,54.3311,54.4372,41700.7153
2012-04-12 10:15:00,87.17,87.18,86.87,86.96,32630.809722805338,54.4122,54.4185,54.225,54.2811,32630.8097
2012-04-12 10:20:00,86.95,86.96,86.77,86.79,35758.363370358566,54.2749,54.2811,54.1625,54.175,35758.3634
2012-04-12 10:25:00,86.82,87.07,86.77,86.96,45558.03146602534,54.1938,54.3498,54.1625,54.2811,45558.0315
2012-04-12 10:30:00,86.98,87.45,86.97,87.38,44828.26894826292,54.2936,54.587,54.2874,54.5433,44828.2689
2012-04-12 10:35:00,87.41,87.47,87.15,87.15,70474.20885819939,54.562,54.5995,54.3997,54.3997,70474.2089
2012-04-12 10:40:00,87.14,87.19,87.0,87.0,74435.7768117668,54.3935,54.4247,54.3061,54.3061,74435.7768
2012-04-12 10:45:00,87.0,87.01,86.87,87.01,37739.14734714227,54.3061,54.3124,54.225,54.3124,37739.1473
2012-04-12 10:50:00,87.04,87.1,86.93,86.95,36488.12588812099,54.3311,54.3685,54.2624,54.2749,36488.1259
2012-04-12 10:55:00,86.95,87.19,86.95,86.98,33360.57224056776,54.2749,54.4247,54.2749,54.2936,33360.5722
2012-04-12 11:00:00,86.97,87.18,86.97,87.14,42326.22603022034,54.2874,54.4185,54.2874,54.3935,42326.226
2012-04-12 11:05:00,87.14,87.23,86.87,86.92,39407.175959170665,54.3935,54.4497,54.225,54.2562,39407.176
2012-04-12 11:10:00,86.92,87.06,86.83,86.96,31379.788263784045,54.2562,54.3436,54.2,54.2811,31379.7883
2012-04-12 11:15:00,86.97,87.05,86.94,86.97,24603.42202741872,54.2874,54.3373,54.2687,54.2874,24603.422
2012-04-12 11:20:00,86.97,87.07,86.87,86.92,47121.80828980196,54.2874,54.3498,54.225,54.2562,47121.8083
2012-04-12 11:25:00,86.95,86.96,86.84,86.86,30754.2775342734,54.2749,54.2811,54.2062,54.2187,30754.2775
2012-04-12 11:30:00,86.84,87.03,86.83,87.03,27209.71673371308,54.2062,54.3248,54.2,54.3248,27209.7167
2012-04-12 11:35:00,87.04,87.07,86.91,86.96,25645.939909936464,54.3311,54.3498,54.2499,54.2811,25645.9399
2012-04-12 11:40:00,86.93,87.0,86.89,86.94,28252.234616230817,54.2624,54.3061,54.2374,54.2687,28252.2346
2012-04-12 11:45:00,86.95,87.02,86.92,86.95,39198.67238266712,54.2749,54.3186,54.2562,54.2749,39198.6724
2012-04-12 11:50:00,86.95,87.02,86.9,86.98,45870.78683078066,54.2749,54.3186,54.2437,54.2936,45870.7868
2012-04-12 11:55:00,86.99,87.06,86.97,87.03,14282.49499049307,54.2999,54.3436,54.2874,54.3248,14282.495
2012-04-12 12:00:00,87.01,87.06,87.0,87.05,32213.80256979824,54.3124,54.3436,54.3061,54.3373,32213.8026
2012-04-12 12:05:00,87.06,87.07,86.98,87.04,32109.550781546463,54.3436,54.3498,54.2936,54.3311,32109.5508
2012-04-12 12:10:00,87.03,87.06,86.93,87.02,26479.954215950656,54.3248,54.3436,54.2624,54.3186,26479.9542
2012-04-12 12:15:00,87.02,87.07,86.9,87.03,39407.175959170665,54.3186,54.3498,54.2437,54.3248,39407.176
2012-04-12 12:20:00,87.04,87.06,86.97,87.04,40136.93847693308,54.3311,54.3436,54.2874,54.3311,40136.9385
2012-04-12 12:25:00,87.02,87.13,86.99,86.99,51917.39054938357,54.3186,54.3873,54.2999,54.2999,51917.3905
2012-04-12 12:30:00,86.99,87.11,86.99,87.03,41700.71530070969,54.2999,54.3748,54.2999,54.3248,41700.7153
2012-04-12 12:35:00,87.04,87.08,87.0,87.06,20537.602285599525,54.3311,54.356,54.3061,54.3436,20537.6023
2012-04-12 12:40:00,87.06,87.18,87.04,87.11,26584.20600420243,54.3436,54.4185,54.3311,54.3748,26584.206
2012-04-12 12:45:00,87.13,87.21,87.12,87.16,12093.207437205812,54.3873,54.4372,54.381,54.406,12093.2074
2012-04-12 12:50:00,87.17,87.2,87.09,87.1,22205.630897627914,54.4122,54.431,54.3623,54.3685,22205.6309
2012-04-12 12:55:00,87.11,87.19,87.08,87.15,32109.550781546463,54.3748,54.4247,54.356,54.3997,32109.5508
2012-04-12 13:00:00,87.15,87.18,87.09,87.15,29086.248922245013,54.3997,54.4185,54.3623,54.3997,29086.2489
2012-04-12 13:05:00,87.16,87.22,87.12,87.14,29399.00428700033,54.406,54.4434,54.381,54.3935,29399.0043
2012-04-12 13:10:00,87.15,87.23,87.13,87.17,32005.29899329469,54.3997,54.4497,54.3873,54.4122,32005.299
2012-04-12 13:15:00,87.2,87.22,87.12,87.22,29399.00428700033,54.431,54.4434,54.381,54.4434,29399.0043
2012-04-12 13:20:00,87.23,87.24,87.18,87.22,31692.54362853937,54.4497,54.4559,54.4185,54.4434,31692.5436
2012-04-12 13:25:00,87.2,87.25,87.19,87.21,7089.121601120648,54.431,54.4622,54.4247,54.4372,7089.1216
2012-04-12 13:30:00,87.21,87.27,87.16,87.16,18139.81115580872,54.4372,54.4746,54.406,54.406,18139.8112
2012-04-12 13:35:00,87.16,87.24,87.16,87.16,36905.13304112808,54.406,54.4559,54.406,54.406,36905.133
2012-04-12 13:40:00,87.16,87.18,87.1,87.14,55149.19598518857,54.406,54.4185,54.3685,54.3935,55149.196
2012-04-12 13:45:00,87.14,87.18,87.14,87.14,27418.220310216624,54.3935,54.4185,54.3935,54.3935,27418.2203
2012-04-12 13:50:00,87.14,87.19,87.11,87.19,37843.39913539405,54.3935,54.4247,54.3748,54.4247,37843.3991
2012-04-12 13:55:00,87.19,87.19,87.05,87.11,33986.0829700784,54.4247,54.4247,54.3373,54.3748,33986.083
2012-04-12 14:00:00,87.1,87.12,87.05,87.12,24394.91845091517,54.3685,54.381,54.3373,54.381,24394.9185
2012-04-12 14:05:00,87.12,87.2,87.11,87.18,32213.80256979824,54.381,54.431,54.3748,54.4185,32213.8026
2012-04-12 14:10:00,87.19,87.2,87.11,87.11,27939.47925147549,54.4247,54.431,54.3748,54.3748,27939.4793
2012-04-12 14:15:00,87.11,87.18,87.11,87.14,33673.32760532308,54.3748,54.4185,54.3748,54.3935,33673.3276
2012-04-12 14:20:00,87.12,87.18,87.03,87.08,52647.15306714599,54.381,54.4185,54.3248,54.356,52647.1531
2012-04-12 14:25:00,87.08,87.13,87.05,87.13,37947.65092364582,54.356,54.3873,54.3373,54.3873,37947.6509
2012-04-12 14:30:00,87.13,87.15,87.07,87.09,47747.3190193126,54.3873,54.3997,54.3498,54.3623,47747.319
2012-04-12 14:35:00,87.1,87.14,87.08,87.1,23456.652356649203,54.3685,54.3935,54.356,54.3685,23456.6524
2012-04-12 14:40:00,87.1,87.13,87.06,87.1,33256.32045231598,54.3685,54.3873,54.3436,54.3685,33256.3205
2012-04-12 14:45:00,87.11,87.17,87.1,87.14,25333.18454518114,54.3748,54.4122,54.3685,54.3935,25333.1845
2012-04-12 14:50:00,87.15,87.27,87.1,87.21,47434.56365455728,54.3997,54.4746,54.3685,54.4372,47434.5637
2012-04-12 14:55:00,87.22,87.27,87.19,87.25,47330.31186630551,54.4434,54.4746,54.4247,54.4622,47330.3119
2012-04-12 15:00:00,87.25,87.32,87.19,87.29,57651.23890323116,54.4622,54.5059,54.4247,54.4871,57651.2389
2012-04-12 15:05:00,87.26,87.31,87.25,87.25,30441.52216951808,54.4684,54.4996,54.4622,54.4622,30441.5222
2012-04-12 15:10:00,87.24,87.29,87.18,87.18,33464.82402881953,54.4559,54.4871,54.4185,54.4185,33464.824
2012-04-12 15:15:00,87.18,87.33,87.15,87.32,40658.19741819195,54.4185,54.5121,54.3997,54.5059,40658.1974
2012-04-12 15:20:00,87.3,87.32,87.23,87.24,37322.14019413518,54.4934,54.5059,54.4497,54.4559,37322.1402
2012-04-12 15:25:00,87.24,87.35,87.22,87.34,43160.240336234536,54.4559,54.5246,54.4434,54.5183,43160.2403
2012-04-12 15:30:00,87.35,87.4,87.2,87.25,74435.7768117668,54.5246,54.5558,54.431,54.4622,74435.7768
2012-04-12 15:35:00,87.25,87.36,87.24,87.31,94973.37909736633,54.4622,54.5308,54.4559,54.4996,94973.3791
2012-04-12 15:40:00,87.3,87.42,87.26,87.29,90073.54504953294,54.4934,54.5683,54.4684,54.4871,90073.545
2012-04-12 15:45:00,87.29,87.29,87.2,87.24,117283.26178324602,54.4871,54.4871,54.431,54.4559,117283.2618
2012-04-12 15:50:00,87.25,87.28,87.17,87.28,135840.08009206183,54.4622,54.4809,54.4122,54.4809,135840.0801
2012-04-12 15:55:00,87.28,87.4,87.23,87.4,281688.331856294,54.4809,54.5558,54.4497,54.5558,281688.3319
2012-04-13 09:30:00,86.93,87.15,86.84,87.09,250412.79538076173,54.2624,54.3997,54.2062,54.3623,250412.7954
2012-04-13 09:35:00,87.08,87.14,86.61,86.61,42326.22603022034,54.356,54.3935,54.0627,54.0627,42326.226
2012-04-13 09:40:00,86.61,86.84,86.57,86.74,76208.05721204697,54.0627,54.2062,54.0377,54.1438,76208.0572
2012-04-13 09:45:00,86.73,86.75,86.56,86.58,104564.54361652955,54.1376,54.1501,54.0315,54.0439,104564.5436
2012-04-13 09:50:00,86.61,86.65,86.39,86.39,29711.75965175566,54.0627,54.0876,53.9253,53.9253,29711.7597
2012-04-13 09:55:00,86.43,86.57,86.21,86.27,42326.22603022034,53.9503,54.0377,53.813,53.8504,42326.226
2012-04-13 10:00:00,86.27,86.33,86.16,86.2,197348.63516060865,53.8504,53.8879,53.7818,53.8067,197348.6352
2012-04-13 10:05:00,86.2,86.3,86.1,86.15,43577.24748924163,53.8067,53.8692,53.7443,53.7755,43577.2475
2012-04-13 10:10:00,86.16,86.33,86.14,86.33,35237.104429099694,53.7818,53.8879,53.7693,53.8879,35237.1044
2012-04-13 10:15:00,86.3,86.31,85.97,86.01,32422.306146301788,53.8692,53.8754,53.6632,53.6881,32422.3061
2012-04-13 10:20:00,85.98,86.21,85.98,86.02,28356.48640448259,53.6694,53.813,53.6694,53.6944,28356.4864
2012-04-13 10:25:00,86.0,86.3,85.91,86.28,44724.01716001115,53.6819,53.8692,53.6257,53.8567,44724.0172
2012-04-13 10:30:00,86.3,86.3,86.07,86.14,26479.954215950656,53.8692,53.8692,53.7256,53.7693,26479.9542
2012-04-13 10:35:00,86.13,86.39,85.92,86.35,85694.96994295843,53.763,53.9253,53.632,53.9004,85694.9699
2012-04-13 10:40:00,86.35,86.37,86.17,86.2,66929.64805763906,53.9004,53.9129,53.788,53.8067,66929.6481
2012-04-13 10:45:00,86.2,86.2,85.89,86.07,58589.50499749712,53.8067,53.8067,53.6132,53.7256,58589.505
2012-04-13 10:50:00,86.04,86.05,85.88,85.95,56191.71386770631,53.7069,53.7131,53.607,53.6507,56191.7139
2012-04-13 10:55:00,85.96,85.96,85.79,85.83,50770.620878614056,53.6569,53.6569,53.5508,53.5758,50770.6209
2012-04-13 11:00:00,85.85,85.9,85.74,85.77,49519.59941959276,53.5883,53.6195,53.5196,53.5383,49519.5994
2012-04-13 11:05:00,85.77,85.86,85.73,85.74,39928.434900429536,53.5383,53.5945,53.5134,53.5196,39928.4349
2012-04-13 11:10:00,85.74,85.75,85.49,85.61,76416.56078855052,53.5196,53.5259,53.3636,53.4385,76416.5608
2012-04-13 11:15:00,85.62,85.71,85.55,85.69,42743.23318322744,53.4447,53.5009,53.401,53.4884,42743.2332
2012-04-13 11:20:00,85.66,85.72,85.49,85.64,86633.23603722439,53.4697,53.5071,53.3636,53.4572,86633.236
2012-04-13 11:25:00,85.64,85.67,85.51,85.59,55357.69956169212,53.4572,53.4759,53.376,53.426,55357.6996
2012-04-13 11:30:00,85.56,85.67,85.53,85.65,55983.21029120277,53.4073,53.4759,53.3885,53.4634,55983.2103
2012-04-13 11:35:00,85.64,85.79,85.62,85.75,77563.33045932003,53.4572,53.5508,53.4447,53.5259,77563.3305
2012-04-13 11:40:00,85.75,85.87,85.73,85.84,98309.43632142313,53.5259,53.6008,53.5134,53.582,98309.4363
2012-04-13 11:45:00,85.82,85.85,85.79,85.85,72454.9928349831,53.5695,53.5883,53.5508,53.5883,72454.9928
2012-04-13 11:50:00,85.84,85.95,85.8,85.95,35862.61515861034,53.582,53.6507,53.5571,53.6507,35862.6152
2012-04-13 11:55:00,85.96,85.97,85.84,85.97,64114.849774841154,53.6569,53.6632,53.582,53.6632,64114.8498
2012-04-13 12:00:00,85.97,86.01,85.9,85.9,29503.25607525211,53.6632,53.6881,53.6195,53.6195,29503.2561
2012-04-13 12:05:00,85.92,86.0,85.92,85.97,20746.105862103075,53.632,53.6819,53.632,53.6632,20746.1059
2012-04-13 12:10:00,85.96,86.11,85.93,86.0,42117.72245371679,53.6569,53.7506,53.6382,53.6819,42117.7225
2012-04-13 12:15:00,86.0,86.04,85.97,85.98,29711.75965175566,53.6819,53.7069,53.6632,53.6694,29711.7597
2012-04-13 12:20:00,85.98,86.02,85.97,86.02,40136.93847693308,53.6694,53.6944,53.6632,53.6944,40136.9385
2012-04-13 12:25:00,86.01,86.02,85.97,85.98,28669.24176923792,53.6881,53.6944,53.6632,53.6694,28669.2418
2012-04-13 12:30:00,85.99,86.02,85.98,85.99,43681.49927749341,53.6757,53.6944,53.6694,53.6757,43681.4993
2012-04-13 12:35:00,86.0,86.02,85.96,85.99,51500.38339637647,53.6819,53.6944,53.6569,53.6757,51500.3834
2012-04-13 12:40:00,86.0,86.04,85.96,86.04,16471.78254378033,53.6819,53.7069,53.6569,53.7069,16471.7825
2012-04-13 12:45:00,86.06,86.06,86.01,86.02,23873.6595096563,53.7194,53.7194,53.6881,53.6944,23873.6595
2012-04-13 12:50:00,86.01,86.04,85.95,85.96,23352.40056839743,53.6881,53.7069,53.6507,53.6569,23352.4006
2012-04-13 12:55:00,85.97,86.0,85.9,85.91,26792.709580705978,53.6632,53.6819,53.6195,53.6257,26792.7096
2012-04-13 13:00:00,85.92,85.92,85.84,85.84,32630.809722805338,53.632,53.632,53.582,53.582,32630.8097
2012-04-13 13:05:00,85.84,85.93,85.84,85.89,21267.364803361943,53.582,53.6382,53.582,53.6132,21267.3648
2012-04-13 13:10:00,85.88,85.91,85.87,85.88,20850.357650354847,53.607,53.6257,53.6008,53.607,20850.3577
2012-04-13 13:15:00,85.88,85.92,85.83,85.84,26271.450639447103,53.607,53.632,53.5758,53.582,26271.4506
2012-04-13 13:20:00,85.83,85.89,85.79,85.89,37322.14019413518,53.5758,53.6132,53.5508,53.6132,37322.1402
2012-04-13 13:25:00,85.87,85.91,85.83,85.89,15637.768237766137,53.6008,53.6257,53.5758,53.6132,15637.7682
2012-04-13 13:30:00,85.93,85.95,85.88,85.93,23560.90414490098,53.6382,53.6507,53.607,53.6382,23560.9041
2012-04-13 13:35:00,85.93,85.98,85.91,85.98,33986.0829700784,53.6382,53.6694,53.6257,53.6694,33986.083
2012-04-13 13:40:00,85.98,85.98,85.86,85.87,37217.8884058834,53.6694,53.6694,53.5945,53.6008,37217.8884
2012-04-13 13:45:00,85.87,85.91,85.78,85.78,35445.608005603244,53.6008,53.6257,53.5446,53.5446,35445.608
2012-04-13 13:50:00,85.78,85.8,85.72,85.74,27730.97567497195,53.5446,53.5571,53.5071,53.5196,27730.9757
2012-04-13 13:55:00,85.73,85.75,85.62,85.64,27209.71673371308,53.5134,53.5259,53.4447,53.4572,27209.7167
2012-04-13 14:00:00,85.65,85.71,85.52,85.61,45453.77967777357,53.4634,53.5009,53.3823,53.4385,45453.7797
2012-04-13 14:05:00,85.61,85.61,85.47,85.53,46809.05292504664,53.4385,53.4385,53.3511,53.3885,46809.0529
2012-04-13 14:10:00,85.53,85.64,85.48,85.64,36175.37052336566,53.3885,53.4572,53.3573,53.4572,36175.3705
2012-04-13 14:15:00,85.62,85.63,85.52,85.6,23560.90414490098,53.4447,53.4509,53.3823,53.4322,23560.9041
2012-04-13 14:20:00,85.61,85.63,85.57,85.63,53168.41200840486,53.4385,53.4509,53.4135,53.4509,53168.412
2012-04-13 14:25:00,85.63,85.68,85.53,85.56,58589.50499749712,53.4509,53.4822,53.3885,53.4073,58589.505
2012-04-13 14:30:00,85.56,85.65,85.54,85.61,46079.29040728421,53.4073,53.4634,53.3948,53.4385,46079.2904
2012-04-13 14:35:00,85.61,85.64,85.56,85.6,42326.22603022034,53.4385,53.4572,53.4073,53.4322,42326.226
2012-04-13 14:40:00,85.61,85.61,85.49,85.5,44828.26894826292,53.4385,53.4385,53.3636,53.3698,44828.2689
2012-04-13 14:45:00,85.49,85.56,85.47,85.56,51917.39054938357,53.3636,53.4073,53.3511,53.4073,51917.3905
2012-04-13 14:50:00,85.56,85.56,85.45,85.51,38051.9027118976,53.4073,53.4073,53.3386,53.376,38051.9027
2012-04-13 14:55:00,85.5,85.54,85.42,85.42,38885.917017911794,53.3698,53.3948,53.3199,53.3199,38885.917
2012-04-13 15:00:00,85.43,85.47,85.38,85.45,32005.29899329469,53.3261,53.3511,53.2949,53.3386,32005.299
2012-04-13 15:05:00,85.45,85.49,85.39,85.49,75895.30184729164,53.3386,53.3636,53.3011,53.3636,75895.3018
2012-04-13 15:10:00,85.48,85.53,85.48,85.5,50249.36193735519,53.3573,53.3885,53.3573,53.3698,50249.3619
2012-04-13 15:15:00,85.49,85.51,85.44,85.47,39094.42059441534,53.3636,53.376,53.3323,53.3511,39094.4206
2012-04-13 15:20:00,85.47,85.54,85.42,85.42,70578.46064645116,53.3511,53.3948,53.3199,53.3199,70578.4606
2012-04-13 15:25:00,85.45,85.45,85.33,85.37,54419.43346742616,53.3386,53.3386,53.2637,53.2887,54419.4335
2012-04-13 15:30:00,85.36,85.4,85.28,85.3,93201.09869708616,53.2824,53.3074,53.2325,53.245,93201.0987
2012-04-13 15:35:00,85.29,85.29,85.18,85.2,123538.36907835248,53.2387,53.2387,53.1701,53.1825,123538.3691
2012-04-13 15:40:00,85.19,85.25,85.09,85.09,114259.95992394457,53.1763,53.2137,53.1139,53.1139,114259.9599
2012-04-13 15:45:00,85.1,85.16,85.02,85.09,128542.45491443764,53.1201,53.1576,53.0702,53.1139,128542.4549
2012-04-13 15:50:00,85.09,85.09,84.82,84.84,233628.25747222608,53.1139,53.1139,52.9453,52.9578,233628.2575
2012-04-13 15:55:00,84.83,84.97,84.79,84.96,311921.3504493085,52.9516,53.039,52.9266,53.0327,311921.3504
2012-04-16 09:30:00,85.61,86.04,85.55,85.87,131253.00140898378,53.4385,53.7069,53.401,53.6008,131253.0014
2012-04-16 09:35:00,85.88,85.95,85.62,85.63,67138.1516341426,53.607,53.6507,53.4447,53.4509,67138.1516
2012-04-16 09:40:00,85.63,85.63,84.89,85.13,128959.46206744474,53.4509,53.4509,52.989,53.1388,128959.4621
2012-04-16 09:45:00,85.11,85.36,85.11,85.35,49936.60657259986,53.1264,53.2824,53.1264,53.2762,49936.6066
2012-04-16 09:50:00,85.37,85.39,85.13,85.37,39094.42059441534,53.2887,53.3011,53.1388,53.2887,39094.4206
2012-04-16 09:55:00,85.37,85.38,85.02,85.31,142303.69096367183,53.2887,53.2949,53.0702,53.2512,142303.691
2012-04-16 10:00:00,85.31,85.37,85.02,85.31,57025.728173720505,53.2512,53.2887,53.0702,53.2512,57025.7282
2012-04-16 10:05:00,85.31,85.39,84.91,85.09,112383.42773541262,53.2512,53.3011,53.0015,53.1139,112383.4277
2012-04-16 10:10:00,85.09,85.1,84.71,84.8,89135.27895526697,53.1139,53.1201,52.8767,52.9329,89135.279
2012-04-16 10:15:00,84.79,84.83,84.43,84.69,97788.17738016424,52.9266,52.9516,52.7019,52.8642,97788.1774
2012-04-16 10:20:00,84.67,84.86,84.49,84.81,61091.5479155397,52.8517,52.9703,52.7393,52.9391,61091.5479
2012-04-16 10:25:00,84.8,84.86,84.66,84.82,34715.84548784082,52.9329,52.9703,52.8455,52.9453,34715.8455
2012-04-16 10:30:00,84.79,84.83,84.62,84.76,46183.54219553599,52.9266,52.9516,52.8205,52.9079,46183.5422
2012-04-16 10:35:00,84.77,84.77,84.41,84.5,40658.19741819195,52.9141,52.9141,52.6894,52.7456,40658.1974
2012-04-16 10:40:00,84.48,84.79,84.48,84.71,43681.49927749341,52.7331,52.9266,52.7331,52.8767,43681.4993
2012-04-16 10:45:00,84.68,85.02,84.64,85.0,34820.097276092594,52.8579,53.0702,52.833,53.0577,34820.0973
2012-04-16 10:50:00,85.0,85.02,84.78,84.79,28252.234616230817,53.0577,53.0702,52.9204,52.9266,28252.2346
2012-04-16 10:55:00,84.79,84.8,84.54,84.55,40136.93847693308,52.9266,52.9329,52.7706,52.7768,40136.9385
2012-04-16 11:00:00,84.56,84.7,84.54,84.59,42951.736759730986,52.783,52.8704,52.7706,52.8018,42951.7368
2012-04-16 11:05:00,84.59,84.69,84.47,84.62,82671.66808365697,52.8018,52.8642,52.7269,52.8205,82671.6681
2012-04-16 11:10:00,84.64,84.67,84.46,84.46,58589.50499749712,52.833,52.8517,52.7206,52.7206,58589.505
2012-04-16 11:15:00,84.46,84.57,84.43,84.53,68910.43203442277,52.7206,52.7893,52.7019,52.7643,68910.432
2012-04-16 11:20:00,84.54,84.57,84.42,84.47,36696.62946462453,52.7706,52.7893,52.6957,52.7269,36696.6295
2012-04-16 11:25:00,84.46,84.54,84.34,84.42,81524.89841288746,52.7206,52.7706,52.6457,52.6957,81524.8984
2012-04-16 11:30:00,84.44,84.5,84.33,84.35,118847.03860702264,52.7081,52.7456,52.6395,52.652,118847.0386
2012-04-16 11:35:00,84.33,84.43,84.3,84.41,43890.00285399696,52.6395,52.7019,52.6207,52.6894,43890.0029
2012-04-16 11:40:00,84.43,84.51,84.36,84.41,64010.59798658938,52.7019,52.7518,52.6582,52.6894,64010.598
2012-04-16 11:45:00,84.45,84.61,84.39,84.45,71412.47495246536,52.7144,52.8143,52.6769,52.7144,71412.475
2012-04-16 11:50:00,84.44,84.58,84.41,84.45,44098.5064305005,52.7081,52.7955,52.6894,52.7144,44098.5064
2012-04-16 11:55:00,84.46,84.66,84.44,84.61,78084.5894005789,52.7206,52.8455,52.7081,52.8143,78084.5894
2012-04-16 12:00:00,84.61,84.65,84.49,84.61,56504.46923246163,52.8143,52.8392,52.7393,52.8143,56504.4692
2012-04-16 12:05:00,84.62,84.64,84.39,84.39,31171.2846872805,52.8205,52.833,52.6769,52.6769,31171.2847
2012-04-16 12:10:00,84.41,84.61,84.4,84.52,80378.12874211794,52.6894,52.8143,52.6832,52.7581,80378.1287
2012-04-16 12:15:00,84.53,84.54,84.34,84.42,49519.59941959276,52.7643,52.7706,52.6457,52.6957,49519.5994
2012-04-16 12:20:00,84.41,84.52,84.3,84.5,81212.14304813213,52.6894,52.7581,52.6207,52.7456,81212.143
2012-04-16 12:25:00,84.51,84.62,84.47,84.55,56191.71386770631,52.7518,52.8205,52.7269,52.7768,56191.7139
2012-04-16 12:30:00,84.56,84.62,84.55,84.55,39198.67238266712,52.783,52.8205,52.7768,52.7768,39198.6724
2012-04-16 12:35:00,84.55,84.57,84.44,84.55,38781.665229660015,52.7768,52.7893,52.7081,52.7768,38781.6652
2012-04-16 12:40:00,84.55,84.62,84.52,84.6,72142.23747022777,52.7768,52.8205,52.7581,52.808,72142.2375
2012-04-16 12:45:00,84.6,84.65,84.53,84.57,36696.62946462453,52.808,52.8392,52.7643,52.7893,36696.6295
2012-04-16 12:50:00,84.6,84.6,84.45,84.47,30650.025746021627,52.808,52.808,52.7144,52.7269,30650.0257
2012-04-16 12:55:00,84.47,84.55,84.41,84.5,65574.37481036599,52.7269,52.7768,52.6894,52.7456,65574.3748
2012-04-16 13:00:00,84.49,84.51,84.38,84.41,48998.34047833389,52.7393,52.7518,52.6707,52.6894,48998.3405
2012-04-16 13:05:00,84.4,84.55,84.38,84.51,17827.055791053393,52.6832,52.7768,52.6707,52.7518,17827.0558
2012-04-16 13:10:00,84.5,84.5,84.37,84.42,31379.788263784045,52.7456,52.7456,52.6644,52.6957,31379.7883
2012-04-16 13:15:00,84.42,84.51,84.36,84.45,41909.21887721324,52.6957,52.7518,52.6582,52.7144,41909.2189
2012-04-16 13:20:00,84.42,84.5,84.41,84.41,23873.6595096563,52.6957,52.7456,52.6894,52.6894,23873.6595
2012-04-16 13:25:00,84.43,84.47,84.37,84.44,52334.39770239067,52.7019,52.7269,52.6644,52.7081,52334.3977
2012-04-16 13:30:00,84.44,84.59,84.42,84.59,39719.93132392599,52.7081,52.8018,52.6957,52.8018,39719.9313
2012-04-16 13:35:00,84.59,84.79,84.59,84.7,116240.74390072828,52.8018,52.9266,52.8018,52.8704,116240.7439
2012-04-16 13:40:00,84.7,84.72,84.58,84.64,133025.28180926392,52.8704,52.8829,52.7955,52.833,133025.2818
2012-04-16 13:45:00,84.65,84.8,84.65,84.74,125206.39769038088,52.8392,52.9329,52.8392,52.8954,125206.3977
2012-04-16 13:50:00,84.75,84.75,84.6,84.62,95911.6451916323,52.9016,52.9016,52.808,52.8205,95911.6452
2012-04-16 13:55:00,84.64,84.73,84.61,84.69,107900.60084058634,52.833,52.8892,52.8143,52.8642,107900.6008
2012-04-16 14:00:00,84.69,84.69,84.56,84.61,76520.81257680229,52.8642,52.8642,52.783,52.8143,76520.8126
2012-04-16 14:05:00,84.62,84.66,84.57,84.6,50040.85836085164,52.8205,52.8455,52.7893,52.808,50040.8584
2012-04-16 14:10:00,84.62,84.66,84.55,84.55,67033.89984589083,52.8205,52.8455,52.7768,52.7768,67033.8998
2012-04-16 14:15:00,84.56,84.6,84.46,84.49,59944.77824477019,52.783,52.808,52.7206,52.7393,59944.7782
2012-04-16 14:20:00,84.48,84.57,84.39,84.41,61925.5622215539,52.7331,52.7893,52.6769,52.6894,61925.5622
2012-04-16 14:25:00,84.43,84.43,84.32,84.35,33152.06866406421,52.7019,52.7019,52.6332,52.652,33152.0687
2012-04-16 14:30:00,84.34,84.42,84.34,84.39,47226.06007805373,52.6457,52.6957,52.6457,52.6769,47226.0601
2012-04-16 14:35:00,84.4,84.44,84.35,84.38,62446.82116281277,52.6832,52.7081,52.652,52.6707,62446.8212
2012-04-16 14:40:00,84.35,84.43,84.34,84.39,56295.96565595809,52.652,52.7019,52.6457,52.6769,56295.9657
2012-04-16 14:45:00,84.38,84.43,84.33,84.41,48164.3261723197,52.6707,52.7019,52.6395,52.6894,48164.3262
2012-04-16 14:50:00,84.41,84.43,84.33,84.4,99456.20599219264,52.6894,52.7019,52.6395,52.6832,99456.206
2012-04-16 14:55:00,84.39,84.41,84.26,84.34,83505.68238967116,52.6769,52.6894,52.5958,52.6457,83505.6824
2012-04-16 15:00:00,84.36,84.36,84.08,84.13,129480.7210087036,52.6582,52.6582,52.4834,52.5146,129480.721
2012-04-16 15:05:00,84.13,84.16,84.03,84.03,84026.94133093003,52.5146,52.5334,52.4522,52.4522,84026.9413
2012-04-16 15:10:00,84.04,84.08,83.98,84.07,126457.41914940217,52.4585,52.4834,52.421,52.4772,126457.4191
2012-04-16 15:15:00,84.06,84.07,83.95,84.0,61821.310433302126,52.4709,52.4772,52.4023,52.4335,61821.3104
2012-04-16 15:20:00,84.02,84.02,83.85,83.92,122704.35477233828,52.446,52.446,52.3399,52.3835,122704.3548
2012-04-16 15:25:00,83.91,83.92,83.71,83.81,118117.2760892602,52.3773,52.3835,52.2525,52.3149,118117.2761
2012-04-16 15:30:00,83.8,83.9,83.72,83.74,187653.21885319363,52.3086,52.3711,52.2587,52.2712,187653.2189
2012-04-16 15:35:00,83.74,83.91,83.69,83.91,132712.5264445086,52.2712,52.3773,52.24,52.3773,132712.5264
2012-04-16 15:40:00,83.91,83.91,83.7,83.74,111340.90985289488,52.3773,52.3773,52.2462,52.2712,111340.9099
2012-04-16 15:45:00,83.75,83.83,83.71,83.75,122287.34761933118,52.2774,52.3274,52.2525,52.2774,122287.3476
2012-04-16 15:50:00,83.76,83.8,83.66,83.67,165551.8397438175,52.2837,52.3086,52.2213,52.2275,165551.8397
2012-04-16 15:55:00,83.66,83.83,83.63,83.7,227268.89838886785,52.2213,52.3274,52.2025,52.2462,227268.8984
2012-04-17 09:30:00,84.78,85.34,84.7,84.87,305978.9985189574,52.9204,53.2699,52.8704,52.9765,305978.9985
2012-04-17 09:35:00,84.87,84.91,84.46,84.85,113113.19025317504,52.9765,53.0015,52.7206,52.9641,113113.1903
2012-04-17 09:40:00,84.85,84.88,84.52,84.7,129480.7210087036,52.9641,52.9828,52.7581,52.8704,129480.721
2012-04-17 09:45:00,84.67,84.71,84.41,84.49,67033.89984589083,52.8517,52.8767,52.6894,52.7393,67033.8998
2012-04-17 09:50:00,84.46,84.62,84.25,84.26,84443.94848393713,52.7206,52.8205,52.5895,52.5958,84443.9485
2012-04-17 09:55:00,84.29,84.43,84.09,84.23,89865.0414730294,52.6145,52.7019,52.4897,52.5771,89865.0415
2012-04-17 10:00:00,84.24,84.55,84.18,84.5,76416.56078855052,52.5833,52.7768,52.5458,52.7456,76416.5608
2012-04-17 10:05:00,84.53,84.81,84.48,84.62,69223.18739917809,52.7643,52.9391,52.7331,52.8205,69223.1874
2012-04-17 10:10:00,84.62,84.89,84.62,84.89,55149.19598518857,52.8205,52.989,52.8205,52.989,55149.196
2012-04-17 10:15:00,84.9,85.25,84.84,85.23,89969.29326128117,52.9953,53.2137,52.9578,53.2013,89969.2933
2012-04-17 10:20:00,85.23,85.24,84.9,84.91,68389.1730931639,53.2013,53.2075,52.9953,53.0015,68389.1731
2012-04-17 10:25:00,84.91,84.96,84.73,84.8,57338.48353847583,53.0015,53.0327,52.8892,52.9329,57338.4835
2012-04-17 10:30:00,84.8,85.02,84.78,84.95,56921.47638546873,52.9329,53.0702,52.9204,53.0265,56921.4764
2012-04-17 10:35:00,84.94,85.02,84.91,84.97,74018.7696587597,53.0202,53.0702,53.0015,53.039,74018.7697
2012-04-17 10:40:00,84.97,85.05,84.84,85.03,48789.83690183034,53.039,53.0889,52.9578,53.0764,48789.8369
2012-04-17 10:45:00,85.02,85.08,84.87,84.88,75895.30184729164,53.0702,53.1076,52.9765,52.9828,75895.3018
2012-04-17 10:50:00,84.89,85.08,84.77,84.95,95807.39340338053,52.989,53.1076,52.9141,53.0265,95807.3934
2012-04-17 10:55:00,84.93,84.98,84.79,84.8,52855.65664364954,53.014,53.0452,52.9266,52.9329,52855.6566
2012-04-17 11:00:00,84.81,85.02,84.81,84.92,88301.26464925279,52.9391,53.0702,52.9391,53.0078,88301.2646
2012-04-17 11:05:00,84.9,85.06,84.82,85.01,51083.37624336938,52.9953,53.0951,52.9453,53.0639,51083.3762
2012-04-17 11:10:00,85.02,85.08,84.92,84.98,37634.8955588905,53.0702,53.1076,53.0078,53.0452,37634.8956
2012-04-17 11:15:00,84.98,85.08,84.96,85.06,34820.097276092594,53.0452,53.1076,53.0327,53.0951,34820.0973
2012-04-17 11:20:00,85.05,85.08,84.89,84.98,76937.81972980939,53.0889,53.1076,52.989,53.0452,76937.8197
2012-04-17 11:25:00,84.98,85.06,84.89,85.04,33569.0758170713,53.0452,53.0951,52.989,53.0827,33569.0758
2012-04-17 11:30:00,85.05,85.09,84.99,85.05,38156.15450014937,53.0889,53.1139,53.0515,53.0889,38156.1545
2012-04-17 11:35:00,85.05,85.11,85.01,85.01,51083.37624336938,53.0889,53.1264,53.0639,53.0639,51083.3762
2012-04-17 11:40:00,85.02,85.02,84.95,85.0,31796.79541679114,53.0702,53.0702,53.0265,53.0577,31796.7954
2012-04-17 11:45:00,84.97,85.07,84.94,85.07,26792.709580705978,53.039,53.1014,53.0202,53.1014,26792.7096
2012-04-17 11:50:00,85.07,85.18,85.03,85.13,30962.78111077695,53.1014,53.1701,53.0764,53.1388,30962.7811
2012-04-17 11:55:00,85.12,85.19,85.1,85.14,29190.500710496788,53.1326,53.1763,53.1201,53.1451,29190.5007
2012-04-17 12:00:00,85.15,85.26,85.14,85.22,39511.42774742244,53.1513,53.22,53.1451,53.195,39511.4277
2012-04-17 12:05:00,85.22,85.26,85.18,85.21,26375.70242769888,53.195,53.22,53.1701,53.1888,26375.7024
2012-04-17 12:10:00,85.21,85.23,85.18,85.22,36488.12588812099,53.1888,53.2013,53.1701,53.195,36488.1259
2012-04-17 12:15:00,85.22,85.27,85.18,85.27,27418.220310216624,53.195,53.2262,53.1701,53.2262,27418.2203
2012-04-17 12:20:00,85.26,85.27,85.21,85.26,51604.63518462825,53.22,53.2262,53.1888,53.22,51604.6352
2012-04-17 12:25:00,85.24,85.26,85.19,85.22,23769.407721404525,53.2075,53.22,53.1763,53.195,23769.4077
2012-04-17 12:30:00,85.22,85.27,85.16,85.2,36071.11873511389,53.195,53.2262,53.1576,53.1825,36071.1187
2012-04-17 12:35:00,85.19,85.25,85.17,85.2,16576.034332032104,53.1763,53.2137,53.1638,53.1825,16576.0343
2012-04-17 12:40:00,85.2,85.25,85.18,85.25,30441.52216951808,53.1825,53.2137,53.1701,53.2137,30441.5222
2012-04-17 12:45:00,85.25,85.26,85.19,85.19,31067.032899028723,53.2137,53.22,53.1763,53.1763,31067.0329
2012-04-17 12:50:00,85.19,85.24,85.14,85.14,17931.30757930517,53.1763,53.2075,53.1451,53.1451,17931.3076
2012-04-17 12:55:00,85.16,85.19,85.11,85.13,15846.271814269683,53.1576,53.1763,53.1264,53.1388,15846.2718
2012-04-17 13:00:00,85.14,85.2,85.11,85.18,23873.6595096563,53.1451,53.1825,53.1264,53.1701,23873.6595
2012-04-17 13:05:00,85.16,85.18,85.11,85.13,14386.746778744844,53.1576,53.1701,53.1264,53.1388,14386.7468
2012-04-17 13:10:00,85.14,85.18,85.06,85.06,14699.502143500167,53.1451,53.1701,53.0951,53.0951,14699.5021
2012-04-17 13:15:00,85.07,85.12,85.04,85.1,9382.66094265968,53.1014,53.1326,53.0827,53.1201,9382.6609
2012-04-17 13:20:00,85.12,85.14,85.12,85.14,36592.37767637276,53.1326,53.1451,53.1326,53.1451,36592.3777
2012-04-17 13:25:00,85.13,85.17,85.1,85.17,20850.357650354847,53.1388,53.1638,53.1201,53.1638,20850.3577
2012-04-17 13:30:00,85.17,85.19,85.06,85.11,33777.57939357485,53.1638,53.1763,53.0951,53.1264,33777.5794
2012-04-17 13:35:00,85.12,85.19,85.06,85.15,41283.7081477026,53.1326,53.1763,53.0951,53.1513,41283.7081
2012-04-17 13:40:00,85.17,85.26,85.16,85.18,32630.809722805338,53.1638,53.22,53.1576,53.1701,32630.8097
2012-04-17 13:45:00,85.18,85.2,85.13,85.17,27730.97567497195,53.1701,53.1825,53.1388,53.1638,27730.9757
2012-04-17 13:50:00,85.15,85.19,85.08,85.12,36905.13304112808,53.1513,53.1763,53.1076,53.1326,36905.133
2012-04-17 13:55:00,85.12,85.14,84.94,84.95,47434.56365455728,53.1326,53.1451,53.0202,53.0265,47434.5637
2012-04-17 14:00:00,84.95,85.02,84.91,84.99,41700.71530070969,53.0265,53.0702,53.0015,53.0515,41700.7153
2012-04-17 14:05:00,85.0,85.08,84.99,85.05,152520.36621234572,53.0577,53.1076,53.0515,53.0889,152520.3662
2012-04-17 14:10:00,85.04,85.1,85.04,85.06,23143.89699189388,53.0827,53.1201,53.0827,53.0951,23143.897
2012-04-17 14:15:00,85.05,85.11,85.04,85.09,27939.47925147549,53.0889,53.1264,53.0827,53.1139,27939.4793
2012-04-17 14:20:00,85.11,85.17,85.11,85.13,21058.8612268584,53.1264,53.1638,53.1264,53.1388,21058.8612
2012-04-17 14:25:00,85.13,85.15,85.07,85.13,15116.509296507264,53.1388,53.1513,53.1014,53.1388,15116.5093
2012-04-17 14:30:00,85.15,85.27,85.14,85.26,40241.19026518486,53.1513,53.2262,53.1451,53.22,40241.1903
2012-04-17 14:35:00,85.26,85.26,85.17,85.2,22309.88268587969,53.22,53.22,53.1638,53.1825,22309.8827
2012-04-17 14:40:00,85.18,85.23,85.14,85.16,18348.314732312265,53.1701,53.2013,53.1451,53.1576,18348.3147
2012-04-17 14:45:00,85.16,85.22,85.03,85.03,26896.96136895776,53.1576,53.195,53.0764,53.0764,26896.9614
2012-04-17 14:50:00,85.05,85.13,85.03,85.08,30337.270381266306,53.0889,53.1388,53.0764,53.1076,30337.2704
2012-04-17 14:55:00,85.08,85.15,85.03,85.13,23560.90414490098,53.1076,53.1513,53.0764,53.1388,23560.9041
2012-04-17 15:00:00,85.13,85.13,85.05,85.08,19390.832614830008,53.1388,53.1388,53.0889,53.1076,19390.8326
2012-04-17 15:05:00,85.09,85.12,85.03,85.08,20641.8540738513,53.1139,53.1326,53.0764,53.1076,20641.8541
2012-04-17 15:10:00,85.07,85.09,85.04,85.06,31067.032899028723,53.1014,53.1139,53.0827,53.0951,31067.0329
2012-04-17 15:15:00,85.06,85.09,85.03,85.08,39302.92417091889,53.0951,53.1139,53.0764,53.1076,39302.9242
2012-04-17 15:20:00,85.06,85.11,85.02,85.05,62968.08010407164,53.0951,53.1264,53.0702,53.0889,62968.0801
2012-04-17 15:25:00,85.06,85.14,85.04,85.12,96120.14876813584,53.0951,53.1451,53.0827,53.1326,96120.1488
2012-04-17 15:30:00,85.11,85.11,85.03,85.07,67659.41057540147,53.1264,53.1264,53.0764,53.1014,67659.4106
2012-04-17 15:35:00,85.08,85.09,85.02,85.02,75999.55363554342,53.1076,53.1139,53.0702,53.0702,75999.5536
2012-04-17 15:40:00,85.02,85.08,84.98,85.03,68389.1730931639,53.0702,53.1076,53.0452,53.0764,68389.1731
2012-04-17 15:45:00,85.03,85.07,85.0,85.0,90803.30756729536,53.0764,53.1014,53.0577,53.0577,90803.3076
2012-04-17 15:50:00,85.01,85.18,85.0,85.1,121140.57794856168,53.0639,53.1701,53.0577,53.1201,121140.5779
2012-04-17 15:55:00,85.11,85.13,85.01,85.02,192761.55647753057,53.1264,53.1388,53.0639,53.0702,192761.5565
2012-04-18 09:30:00,84.75,84.86,84.09,84.3,119368.29754828152,52.9016,52.9703,52.4897,52.6207,119368.2975
2012-04-18 09:35:00,84.28,84.8,84.28,84.7,34924.34906434437,52.6083,52.9329,52.6083,52.8704,34924.3491
2012-04-18 09:40:00,84.72,85.18,84.72,84.88,31379.788263784045,52.8829,53.1701,52.8829,52.9828,31379.7883
2012-04-18 09:45:00,84.88,84.95,84.64,84.8,129793.47637345892,52.9828,53.0265,52.833,52.9329,129793.4764
2012-04-18 09:50:00,84.81,84.89,84.63,84.85,30337.270381266306,52.9391,52.989,52.8267,52.9641,30337.2704
2012-04-18 09:55:00,84.91,84.95,84.81,84.91,36592.37767637276,53.0015,53.0265,52.9391,53.0015,36592.3777
2012-04-18 10:00:00,84.9,84.92,84.71,84.8,67972.1659401568,52.9953,53.0078,52.8767,52.9329,67972.1659
2012-04-18 10:05:00,84.8,84.81,84.51,84.64,48789.83690183034,52.9329,52.9391,52.7518,52.833,48789.8369
2012-04-18 10:10:00,84.61,84.66,84.46,84.64,47226.06007805373,52.8143,52.8455,52.7206,52.833,47226.0601
2012-04-18 10:15:00,84.64,84.68,84.55,84.61,29399.00428700033,52.833,52.8579,52.7768,52.8143,29399.0043
2012-04-18 10:20:00,84.6,84.6,84.43,84.53,37113.63661763163,52.808,52.808,52.7019,52.7643,37113.6366
2012-04-18 10:25:00,84.52,84.66,84.47,84.47,40658.19741819195,52.7581,52.8455,52.7269,52.7269,40658.1974
2012-04-18 10:30:00,84.49,84.59,84.39,84.49,37843.39913539405,52.7393,52.8018,52.6769,52.7393,37843.3991
2012-04-18 10:35:00,84.51,84.67,84.51,84.61,37009.38482937985,52.7518,52.8517,52.7518,52.8143,37009.3848
2012-04-18 10:40:00,84.6,84.69,84.52,84.68,26062.94706294356,52.808,52.8642,52.7581,52.8579,26062.9471
2012-04-18 10:45:00,84.69,84.78,84.62,84.69,28669.24176923792,52.8642,52.9204,52.8205,52.8642,28669.2418
2012-04-18 10:50:00,84.69,84.83,84.67,84.81,23143.89699189388,52.8642,52.9516,52.8517,52.9391,23143.897
2012-04-18 10:55:00,84.83,85.1,84.75,85.01,35862.61515861034,52.9516,53.1201,52.9016,53.0639,35862.6152
2012-04-18 11:00:00,85.02,85.05,84.96,84.97,32005.29899329469,53.0702,53.0889,53.0327,53.039,32005.299
2012-04-18 11:05:00,84.97,84.97,84.7,84.72,141469.67665765763,53.039,53.039,52.8704,52.8829,141469.6767
2012-04-18 11:10:00,84.72,84.73,84.47,84.51,46079.29040728421,52.8829,52.8892,52.7269,52.7518,46079.2904
2012-04-18 11:15:00,84.53,84.62,84.44,84.56,42013.47066546501,52.7643,52.8205,52.7081,52.783,42013.4707
2012-04-18 11:20:00,84.58,84.58,84.4,84.47,42430.477818472114,52.7955,52.7955,52.6832,52.7269,42430.4778
2012-04-18 11:25:00,84.46,84.47,84.26,84.47,34298.83833483372,52.7206,52.7269,52.5958,52.7269,34298.8383
2012-04-18 11:30:00,84.47,84.49,84.31,84.33,24394.91845091517,52.7269,52.7393,52.627,52.6395,24394.9185
2012-04-18 11:35:00,84.29,84.38,84.25,84.35,21997.127321124364,52.6145,52.6707,52.5895,52.652,21997.1273
2012-04-18 11:40:00,84.35,84.49,84.31,84.47,25645.939909936464,52.652,52.7393,52.627,52.7269,25645.9399
2012-04-18 11:45:00,84.47,84.58,84.44,84.49,26896.96136895776,52.7269,52.7955,52.7081,52.7393,26896.9614
2012-04-18 11:50:00,84.47,84.55,84.36,84.55,42951.736759730986,52.7269,52.7768,52.6582,52.7768,42951.7368
2012-04-18 11:55:00,84.55,84.56,84.35,84.36,44515.5135835076,52.7768,52.783,52.652,52.6582,44515.5136
2012-04-18 12:00:00,84.4,84.42,84.29,84.35,32943.56508756066,52.6832,52.6957,52.6145,52.652,32943.5651
2012-04-18 12:05:00,84.34,84.34,84.18,84.21,28877.745345741463,52.6457,52.6457,52.5458,52.5646,28877.7453
2012-04-18 12:10:00,84.23,84.25,84.15,84.22,26896.96136895776,52.5771,52.5895,52.5271,52.5708,26896.9614
2012-04-18 12:15:00,84.25,84.32,84.22,84.31,29816.01144000743,52.5895,52.6332,52.5708,52.627,29816.0114
2012-04-18 12:20:00,84.3,84.32,84.24,84.31,29920.26322825921,52.6207,52.6332,52.5833,52.627,29920.2632
2012-04-18 12:25:00,84.3,84.32,84.24,84.27,19703.587979585333,52.6207,52.6332,52.5833,52.602,19703.588
2012-04-18 12:30:00,84.27,84.31,84.22,84.3,18973.82546182291,52.602,52.627,52.5708,52.6207,18973.8255
2012-04-18 12:35:00,84.3,84.34,84.27,84.33,13552.732472730651,52.6207,52.6457,52.602,52.6395,13552.7325
2012-04-18 12:40:00,84.34,84.47,84.31,84.47,14073.991413989525,52.6457,52.7269,52.627,52.7269,14073.9914
2012-04-18 12:45:00,84.46,84.46,84.36,84.4,21788.62374462081,52.7206,52.7206,52.6582,52.6832,21788.6237
2012-04-18 12:50:00,84.39,84.51,84.38,84.51,20120.59513259243,52.6769,52.7518,52.6707,52.7518,20120.5951
2012-04-18 12:55:00,84.49,84.53,84.43,84.51,21371.61659161372,52.7393,52.7643,52.7019,52.7518,21371.6166
2012-04-18 13:00:00,84.48,84.53,84.45,84.52,20850.357650354847,52.7331,52.7643,52.7144,52.7581,20850.3577
2012-04-18 13:05:00,84.53,84.59,84.53,84.56,19807.839767837104,52.7643,52.8018,52.7643,52.783,19807.8398
2012-04-18 13:10:00,84.56,84.6,84.53,84.55,24290.6666626634,52.783,52.808,52.7643,52.7768,24290.6667
2012-04-18 13:15:00,84.54,84.55,84.39,84.44,37530.64377063872,52.7706,52.7768,52.6769,52.7081,37530.6438
2012-04-18 13:20:00,84.45,84.5,84.42,84.48,22414.13447413146,52.7144,52.7456,52.6957,52.7331,22414.1345
2012-04-18 13:25:00,84.48,84.51,84.41,84.46,20746.105862103075,52.7331,52.7518,52.6894,52.7206,20746.1059
2012-04-18 13:30:00,84.43,84.47,84.32,84.36,25333.18454518114,52.7019,52.7269,52.6332,52.6582,25333.1845
2012-04-18 13:35:00,84.37,84.42,84.33,84.35,14908.005720003715,52.6644,52.6957,52.6395,52.652,14908.0057
2012-04-18 13:40:00,84.34,84.36,84.26,84.34,17722.804002801622,52.6457,52.6582,52.5958,52.6457,17722.804
2012-04-18 13:45:00,84.33,84.37,84.31,84.36,18035.559367556943,52.6395,52.6644,52.627,52.6582,18035.5594
2012-04-18 13:50:00,84.35,84.38,84.29,84.31,20641.8540738513,52.652,52.6707,52.6145,52.627,20641.8541
2012-04-18 13:55:00,84.32,84.33,84.18,84.27,23248.148780145657,52.6332,52.6395,52.5458,52.602,23248.1488
2012-04-18 14:00:00,84.25,84.31,84.21,84.29,24811.925603922267,52.5895,52.627,52.5646,52.6145,24811.9256
2012-04-18 14:05:00,84.29,84.34,84.25,84.32,26479.954215950656,52.6145,52.6457,52.5895,52.6332,26479.9542
2012-04-18 14:10:00,84.31,84.42,84.31,84.41,55774.70671469922,52.627,52.6957,52.627,52.6894,55774.7067
2012-04-18 14:15:00,84.41,84.44,84.36,84.43,39719.93132392599,52.6894,52.7081,52.6582,52.7019,39719.9313
2012-04-18 14:20:00,84.43,84.5,84.42,84.45,50249.36193735519,52.7019,52.7456,52.6957,52.7144,50249.3619
2012-04-18 14:25:00,84.47,84.5,84.41,84.43,52855.65664364954,52.7269,52.7456,52.6894,52.7019,52855.6566
2012-04-18 14:30:00,84.43,84.49,84.39,84.41,50249.36193735519,52.7019,52.7393,52.6769,52.6894,50249.3619
2012-04-18 14:35:00,84.43,84.47,84.39,84.41,28252.234616230817,52.7019,52.7269,52.6769,52.6894,28252.2346
2012-04-18 14:40:00,84.41,84.45,84.39,84.43,37530.64377063872,52.6894,52.7144,52.6769,52.7019,37530.6438
2012-04-18 14:45:00,84.42,84.5,84.42,84.48,44202.75821875228,52.6957,52.7456,52.6957,52.7331,44202.7582
2012-04-18 14:50:00,84.49,84.55,84.48,84.53,37530.64377063872,52.7393,52.7768,52.7331,52.7643,37530.6438
2012-04-18 14:55:00,84.53,84.58,84.51,84.58,26792.709580705978,52.7643,52.7955,52.7518,52.7955,26792.7096
2012-04-18 15:00:00,84.58,84.68,84.58,84.67,28147.982827979045,52.7955,52.8579,52.7955,52.8517,28147.9828
2012-04-18 15:05:00,84.66,84.68,84.58,84.6,35237.104429099694,52.8455,52.8579,52.7955,52.808,35237.1044
2012-04-18 15:10:00,84.61,84.65,84.57,84.64,54419.43346742616,52.8143,52.8392,52.7893,52.833,54419.4335
2012-04-18 15:15:00,84.64,84.65,84.51,84.56,29920.26322825921,52.833,52.8392,52.7518,52.783,29920.2632
2012-04-18 15:20:00,84.58,84.62,84.55,84.62,32630.809722805338,52.7955,52.8205,52.7768,52.8205,32630.8097
2012-04-18 15:25:00,84.61,84.61,84.39,84.39,82254.66093064987,52.8143,52.8143,52.6769,52.6769,82254.6609
2012-04-18 15:30:00,84.4,84.49,84.39,84.4,62759.57652756809,52.6832,52.7393,52.6769,52.6832,62759.5765
2012-04-18 15:35:00,84.41,84.53,84.39,84.49,80378.12874211794,52.6894,52.7643,52.6769,52.7393,80378.1287
2012-04-18 15:40:00,84.49,84.55,84.47,84.54,77459.07867106826,52.7393,52.7768,52.7269,52.7706,77459.0787
2012-04-18 15:45:00,84.54,84.57,84.51,84.52,82671.66808365697,52.7706,52.7893,52.7518,52.7581,82671.6681
2012-04-18 15:50:00,84.53,84.56,84.39,84.45,118847.03860702264,52.7643,52.783,52.6769,52.7144,118847.0386
2012-04-18 15:55:00,84.46,84.47,84.33,84.39,133650.79253877458,52.7206,52.7269,52.6395,52.6769,133650.7925
2012-04-19 09:30:00,84.56,84.66,84.15,84.36,71203.9713759618,52.783,52.8455,52.5271,52.6582,71203.9714
2012-04-19 09:35:00,84.35,84.71,84.27,84.7,52438.64949064244,52.652,52.8767,52.602,52.8704,52438.6495
2012-04-19 09:40:00,84.71,85.25,84.7,85.2,52542.90127889421,52.8767,53.2137,52.8704,53.1825,52542.9013
2012-04-19 09:45:00,85.19,85.26,85.05,85.12,37009.38482937985,53.1763,53.22,53.0889,53.1326,37009.3848
2012-04-19 09:50:00,85.09,85.16,84.99,85.03,36905.13304112808,53.1139,53.1576,53.0515,53.0764,36905.133
2012-04-19 09:55:00,85.03,85.21,85.0,85.18,47538.81544280905,53.0764,53.1888,53.0577,53.1701,47538.8154
2012-04-19 10:00:00,85.12,85.15,84.58,84.67,110402.64375862892,53.1326,53.1513,52.7955,52.8517,110402.6438
2012-04-19 10:05:00,84.67,84.79,84.59,84.71,69744.44634043696,52.8517,52.9266,52.8018,52.8767,69744.4463
2012-04-19 10:10:00,84.69,84.92,84.66,84.89,58068.24605623825,52.8642,53.0078,52.8455,52.989,58068.2461
2012-04-19 10:15:00,84.87,85.05,84.71,85.01,80482.38053036972,52.9765,53.0889,52.8767,53.0639,80482.3805
2012-04-19 10:20:00,85.02,85.2,84.98,85.11,57025.728173720505,53.0702,53.1825,53.0452,53.1264,57025.7282
2012-04-19 10:25:00,85.13,85.32,85.1,85.31,61821.310433302126,53.1388,53.2574,53.1201,53.2512,61821.3104
2012-04-19 10:30:00,85.32,85.46,85.26,85.36,56712.97280896518,53.2574,53.3448,53.22,53.2824,56712.9728
2012-04-19 10:35:00,85.37,85.49,85.32,85.39,54940.69240868503,53.2887,53.3636,53.2574,53.3011,54940.6924
2012-04-19 10:40:00,85.37,85.73,85.37,85.58,55461.9513499439,53.2887,53.5134,53.2887,53.4197,55461.9513
2012-04-19 10:45:00,85.58,85.61,85.39,85.49,28877.745345741463,53.4197,53.4385,53.3011,53.3636,28877.7453
2012-04-19 10:50:00,85.49,85.51,85.33,85.36,28773.493557489688,53.3636,53.376,53.2637,53.2824,28773.4936
2012-04-19 10:55:00,85.35,85.55,85.35,85.35,30754.2775342734,53.2762,53.401,53.2762,53.2762,30754.2775
2012-04-19 11:00:00,85.34,85.36,85.18,85.28,63906.34619833761,53.2699,53.2824,53.1701,53.2325,63906.3462
2012-04-19 11:05:00,85.26,85.48,85.26,85.44,31275.53647553227,53.22,53.3573,53.22,53.3323,31275.5365
2012-04-19 11:10:00,85.42,85.43,85.22,85.24,26584.20600420243,53.3199,53.3261,53.195,53.2075,26584.206
2012-04-19 11:15:00,85.24,85.26,85.08,85.08,56504.46923246163,53.2075,53.22,53.1076,53.1076,56504.4692
2012-04-19 11:20:00,85.1,85.2,85.02,85.06,63593.59083358228,53.1201,53.1825,53.0702,53.0951,63593.5908
2012-04-19 11:25:00,85.04,85.18,85.02,85.09,47226.06007805373,53.0827,53.1701,53.0702,53.1139,47226.0601
2012-04-19 11:30:00,85.09,85.1,84.96,85.02,38468.90986490469,53.1139,53.1201,53.0327,53.0702,38468.9099
2012-04-19 11:35:00,85.03,85.08,84.93,85.05,39928.434900429536,53.0764,53.1076,53.014,53.0889,39928.4349
2012-04-19 11:40:00,85.05,85.16,85.02,85.16,28669.24176923792,53.0889,53.1576,53.0702,53.1576,28669.2418
2012-04-19 11:45:00,85.19,85.21,85.11,85.16,18661.07009706759,53.1763,53.1888,53.1264,53.1576,18661.0701
2012-04-19 11:50:00,85.15,85.19,85.05,85.17,24811.925603922267,53.1513,53.1763,53.0889,53.1638,24811.9256
2012-04-19 11:55:00,85.15,85.21,85.07,85.15,25020.429180425817,53.1513,53.1888,53.1014,53.1513,25020.4292
2012-04-19 12:00:00,85.15,85.18,84.87,84.89,17931.30757930517,53.1513,53.1701,52.9765,52.989,17931.3076
2012-04-19 12:05:00,84.87,84.9,84.81,84.86,27209.71673371308,52.9765,52.9953,52.9391,52.9703,27209.7167
2012-04-19 12:10:00,84.86,84.93,84.78,84.93,21163.11301511017,52.9703,53.014,52.9204,53.014,21163.113
2012-04-19 12:15:00,84.9,84.94,84.8,84.85,18765.32188531936,52.9953,53.0202,52.9329,52.9641,18765.3219
2012-04-19 12:20:00,84.88,84.92,84.79,84.82,18765.32188531936,52.9828,53.0078,52.9266,52.9453,18765.3219
2012-04-19 12:25:00,84.81,84.91,84.79,84.83,27626.72388672017,52.9391,53.0015,52.9266,52.9516,27626.7239
2012-04-19 12:30:00,84.83,84.87,84.73,84.87,21058.8612268584,52.9516,52.9765,52.8892,52.9765,21058.8612
2012-04-19 12:35:00,84.88,84.94,84.82,84.85,20433.35049734775,52.9828,53.0202,52.9453,52.9641,20433.3505
2012-04-19 12:40:00,84.86,84.89,84.79,84.84,10320.92703692565,52.9703,52.989,52.9266,52.9578,10320.927
2012-04-19 12:45:00,84.86,84.9,84.82,84.84,18452.56652056404,52.9703,52.9953,52.9453,52.9578,18452.5665
2012-04-19 12:50:00,84.84,84.87,84.77,84.79,11154.941342939845,52.9578,52.9765,52.9141,52.9266,11154.9413
2012-04-19 12:55:00,84.79,84.88,84.79,84.84,14282.49499049307,52.9266,52.9828,52.9266,52.9578,14282.495
2012-04-19 13:00:00,84.82,84.94,84.8,84.92,23456.652356649203,52.9453,53.0202,52.9329,53.0078,23456.6524
2012-04-19 13:05:00,84.92,85.0,84.92,84.98,17097.293273290976,53.0078,53.0577,53.0078,53.0452,17097.2933
2012-04-19 13:10:00,84.98,84.98,84.81,84.82,29086.248922245013,53.0452,53.0452,52.9391,52.9453,29086.2489
2012-04-19 13:15:00,84.82,84.89,84.79,84.8,38260.40628840114,52.9453,52.989,52.9266,52.9329,38260.4063
2012-04-19 13:20:00,84.8,84.81,84.61,84.65,69118.93561092632,52.9329,52.9391,52.8143,52.8392,69118.9356
2012-04-19 13:25:00,84.65,84.82,84.62,84.82,22831.14162713856,52.8392,52.9453,52.8205,52.9453,22831.1416
2012-04-19 13:30:00,84.81,84.9,84.79,84.87,18139.81115580872,52.9391,52.9953,52.9266,52.9765,18139.8112
2012-04-19 13:35:00,84.87,84.91,84.8,84.88,25228.932756929367,52.9765,53.0015,52.9329,52.9828,25228.9328
2012-04-19 13:40:00,84.89,84.91,84.83,84.87,33569.0758170713,52.989,53.0015,52.9516,52.9765,33569.0758
2012-04-19 13:45:00,84.87,84.94,84.83,84.93,22935.39341539033,52.9765,53.0202,52.9516,53.014,22935.3934
2012-04-19 13:50:00,84.91,84.92,84.79,84.8,15742.02002601791,53.0015,53.0078,52.9266,52.9329,15742.02
2012-04-19 13:55:00,84.8,84.81,84.65,84.68,23039.645203642107,52.9329,52.9391,52.8392,52.8579,23039.6452
2012-04-19 14:00:00,84.68,84.78,84.65,84.76,34507.34191133727,52.8579,52.9204,52.8392,52.9079,34507.3419
2012-04-19 14:05:00,84.78,84.78,84.67,84.72,25854.44348644001,52.9204,52.9204,52.8517,52.8829,25854.4435
2012-04-19 14:10:00,84.74,84.76,84.59,84.61,21475.868379865493,52.8954,52.9079,52.8018,52.8143,21475.8684
2012-04-19 14:15:00,84.6,84.63,84.5,84.58,23456.652356649203,52.808,52.8267,52.7456,52.7955,23456.6524
2012-04-19 14:20:00,84.6,84.62,84.41,84.53,42326.22603022034,52.808,52.8205,52.6894,52.7643,42326.226
2012-04-19 14:25:00,84.55,84.6,84.48,84.51,28460.738192734367,52.7768,52.808,52.7331,52.7518,28460.7382
2012-04-19 14:30:00,84.52,84.55,84.32,84.33,52542.90127889421,52.7581,52.7768,52.6332,52.6395,52542.9013
2012-04-19 14:35:00,84.34,84.34,84.2,84.32,31796.79541679114,52.6457,52.6457,52.5583,52.6332,31796.7954
2012-04-19 14:40:00,84.33,84.35,84.27,84.3,28043.73103972727,52.6395,52.652,52.602,52.6207,28043.731
2012-04-19 14:45:00,84.31,84.44,84.23,84.42,30650.025746021627,52.627,52.7081,52.5771,52.6957,30650.0257
2012-04-19 14:50:00,84.44,84.44,84.32,84.37,29294.75249874856,52.7081,52.7081,52.6332,52.6644,29294.7525
2012-04-19 14:55:00,84.36,84.4,84.32,84.32,27939.47925147549,52.6582,52.6832,52.6332,52.6332,27939.4793
2012-04-19 15:00:00,84.33,84.45,84.29,84.42,42430.477818472114,52.6395,52.7144,52.6145,52.6957,42430.4778
2012-04-19 15:05:00,84.41,84.43,84.31,84.33,27522.4720984684,52.6894,52.7019,52.627,52.6395,27522.4721
2012-04-19 15:10:00,84.32,84.39,84.19,84.27,42638.981394975664,52.6332,52.6769,52.5521,52.602,42638.9814
2012-04-19 15:15:00,84.26,84.27,84.18,84.21,45766.53504252889,52.5958,52.602,52.5458,52.5646,45766.535
2012-04-19 15:20:00,84.2,84.24,84.15,84.22,38573.16165315647,52.5583,52.5833,52.5271,52.5708,38573.1617
2012-04-19 15:25:00,84.21,84.55,84.19,84.55,63697.84262183406,52.5646,52.7768,52.5521,52.7768,63697.8426
2012-04-19 15:30:00,84.54,84.55,84.45,84.49,63906.34619833761,52.7706,52.7768,52.7144,52.7393,63906.3462
2012-04-19 15:35:00,84.51,84.55,84.45,84.47,51187.62803162115,52.7518,52.7768,52.7144,52.7269,51187.628
2012-04-19 15:40:00,84.47,84.55,84.46,84.54,65157.3676573589,52.7269,52.7768,52.7206,52.7706,65157.3677
2012-04-19 15:45:00,84.53,84.71,84.52,84.7,129272.21743220004,52.7643,52.8767,52.7581,52.8704,129272.2174
2012-04-19 15:50:00,84.69,84.7,84.53,84.67,101853.99712198344,52.8642,52.8704,52.7643,52.8517,101853.9971
2012-04-19 15:55:00,84.68,84.77,84.57,84.6,126144.66378464682,52.8579,52.9141,52.7893,52.808,126144.6638
2012-04-20 09:30:00,85.09,85.27,84.78,84.79,767084.6579565548,53.1139,53.2262,52.9204,52.9266,767084.658
2012-04-20 09:35:00,84.79,85.26,84.79,85.18,75061.28754127744,52.9266,53.22,52.9266,53.1701,75061.2875
2012-04-20 09:40:00,85.15,85.26,84.91,85.02,91011.81114379891,53.1513,53.22,53.0015,53.0702,91011.8111
2012-04-20 09:45:00,85.02,85.04,84.8,84.8,23873.6595096563,53.0702,53.0827,52.9329,52.9329,23873.6595
2012-04-20 09:50:00,84.77,84.83,84.66,84.8,84860.95563694423,52.9141,52.9516,52.8455,52.9329,84860.9556
2012-04-20 09:55:00,84.79,84.94,84.34,84.51,95911.6451916323,52.9266,53.0202,52.6457,52.7518,95911.6452
2012-04-20 10:00:00,84.51,84.51,84.06,84.2,69327.43918742987,52.7518,52.7518,52.4709,52.5583,69327.4392
2012-04-20 10:05:00,84.19,84.33,84.08,84.32,64948.86408085536,52.5521,52.6395,52.4834,52.6332,64948.8641
2012-04-20 10:10:00,84.32,84.33,84.12,84.22,82567.4162954052,52.6332,52.6395,52.5084,52.5708,82567.4163
2012-04-20 10:15:00,84.23,84.32,84.18,84.28,53481.16737316018,52.5771,52.6332,52.5458,52.6083,53481.1674
2012-04-20 10:20:00,84.28,84.51,84.24,84.5,41179.45635945082,52.6083,52.7518,52.5833,52.7456,41179.4564
2012-04-20 10:25:00,84.53,84.67,84.47,84.62,38990.168806163565,52.7643,52.8517,52.7269,52.8205,38990.1688
2012-04-20 10:30:00,84.65,84.81,84.63,84.78,48268.57796057147,52.8392,52.9391,52.8267,52.9204,48268.578
2012-04-20 10:35:00,84.81,85.0,84.75,84.94,63697.84262183406,52.9391,53.0577,52.9016,53.0202,63697.8426
2012-04-20 10:40:00,84.95,84.95,84.65,84.78,39407.175959170665,53.0265,53.0265,52.8392,52.9204,39407.176
2012-04-20 10:45:00,84.78,84.87,84.73,84.77,29503.25607525211,52.9204,52.9765,52.8892,52.9141,29503.2561
2012-04-20 10:50:00,84.76,84.79,84.57,84.58,23977.911297908075,52.9079,52.9266,52.7893,52.7955,23977.9113
2012-04-20 10:55:00,84.59,84.65,84.51,84.65,27105.464945461303,52.8018,52.8392,52.7518,52.8392,27105.4649
2012-04-20 11:00:00,84.66,84.7,84.58,84.67,38156.15450014937,52.8455,52.8704,52.7955,52.8517,38156.1545
2012-04-20 11:05:00,84.64,84.89,84.64,84.87,60883.04433903616,52.833,52.989,52.833,52.9765,60883.0443
2012-04-20 11:10:00,84.88,85.09,84.86,85.09,41804.96708896147,52.9828,53.1139,52.9703,53.1139,41804.9671
2012-04-20 11:15:00,85.09,85.18,85.01,85.02,28669.24176923792,53.1139,53.1701,53.0639,53.0702,28669.2418
2012-04-20 11:20:00,85.02,85.12,84.99,85.05,25958.695274691785,53.0702,53.1326,53.0515,53.0889,25958.6953
2012-04-20 11:25:00,85.05,85.2,85.05,85.17,46392.045772039535,53.0889,53.1825,53.0889,53.1638,46392.0458
2012-04-20 11:30:00,85.18,85.24,85.15,85.24,30128.76680476276,53.1701,53.2075,53.1513,53.2075,30128.7668
2012-04-20 11:35:00,85.22,85.31,85.2,85.31,49832.354784348085,53.195,53.2512,53.1825,53.2512,49832.3548
2012-04-20 11:40:00,85.31,85.35,85.19,85.23,45766.53504252889,53.2512,53.2762,53.1763,53.2013,45766.535
2012-04-20 11:45:00,85.25,85.26,85.18,85.21,31484.04005203582,53.2137,53.22,53.1701,53.1888,31484.0401
2012-04-20 11:50:00,85.21,85.38,85.2,85.38,54940.69240868503,53.1888,53.2949,53.1825,53.2949,54940.6924
2012-04-20 11:55:00,85.38,85.39,85.21,85.36,25645.939909936464,53.2949,53.3011,53.1888,53.2824,25645.9399
2012-04-20 12:00:00,85.36,85.41,85.34,85.41,22205.630897627914,53.2824,53.3136,53.2699,53.3136,22205.6309
2012-04-20 12:05:00,85.4,85.41,85.27,85.31,22205.630897627914,53.3074,53.3136,53.2262,53.2512,22205.6309
2012-04-20 12:10:00,85.33,85.45,85.24,85.38,34403.0901230855,53.2637,53.3386,53.2075,53.2949,34403.0901
2012-04-20 12:15:00,85.37,85.4,85.29,85.37,20641.8540738513,53.2887,53.3074,53.2387,53.2887,20641.8541
2012-04-20 12:20:00,85.38,85.43,85.26,85.4,28043.73103972727,53.2949,53.3261,53.22,53.3074,28043.731
2012-04-20 12:25:00,85.38,85.38,85.24,85.24,10216.675248673875,53.2949,53.2949,53.2075,53.2075,10216.6752
2012-04-20 12:30:00,85.22,85.28,85.2,85.27,17931.30757930517,53.195,53.2325,53.1825,53.2262,17931.3076
2012-04-20 12:35:00,85.27,85.27,85.2,85.25,11154.941342939845,53.2262,53.2262,53.1825,53.2137,11154.9413
2012-04-20 12:40:00,85.23,85.23,85.15,85.22,32213.80256979824,53.2013,53.2013,53.1513,53.195,32213.8026
2012-04-20 12:45:00,85.22,85.3,85.2,85.29,18661.07009706759,53.195,53.245,53.1825,53.2387,18661.0701
2012-04-20 12:50:00,85.3,85.34,85.25,85.29,19182.32903832646,53.245,53.2699,53.2137,53.2387,19182.329
2012-04-20 12:55:00,85.29,85.3,85.19,85.22,21997.127321124364,53.2387,53.245,53.1763,53.195,21997.1273
2012-04-20 13:00:00,85.21,85.37,85.21,85.37,23456.652356649203,53.1888,53.2887,53.1888,53.2887,23456.6524
2012-04-20 13:05:00,85.35,85.42,85.34,85.42,23456.652356649203,53.2762,53.3199,53.2699,53.3199,23456.6524
2012-04-20 13:10:00,85.42,85.45,85.37,85.41,16159.027179025006,53.3199,53.3386,53.2887,53.3136,16159.0272
2012-04-20 13:15:00,85.4,85.4,85.31,85.33,34090.33475833017,53.3074,53.3074,53.2512,53.2637,34090.3348
2012-04-20 13:20:00,85.31,85.32,85.16,85.18,26584.20600420243,53.2512,53.2574,53.1576,53.1701,26584.206
2012-04-20 13:25:00,85.16,85.17,85.1,85.12,30545.77395776985,53.1576,53.1638,53.1201,53.1326,30545.774
2012-04-20 13:30:00,85.11,85.18,85.05,85.13,22205.630897627914,53.1264,53.1701,53.0889,53.1388,22205.6309
2012-04-20 13:35:00,85.13,85.22,85.12,85.22,20120.59513259243,53.1388,53.195,53.1326,53.195,20120.5951
2012-04-20 13:40:00,85.24,85.26,85.15,85.16,23456.652356649203,53.2075,53.22,53.1513,53.1576,23456.6524
2012-04-20 13:45:00,85.12,85.23,85.09,85.21,26167.19885119533,53.1326,53.2013,53.1139,53.1888,26167.1989
2012-04-20 13:50:00,85.21,85.22,85.11,85.19,30962.78111077695,53.1888,53.195,53.1264,53.1763,30962.7811
2012-04-20 13:55:00,85.19,85.23,85.08,85.13,27209.71673371308,53.1763,53.2013,53.1076,53.1388,27209.7167
2012-04-20 14:00:00,85.11,85.17,85.06,85.1,30545.77395776985,53.1264,53.1638,53.0951,53.1201,30545.774
2012-04-20 14:05:00,85.09,85.09,84.9,84.93,41492.21172420615,53.1139,53.1139,52.9953,53.014,41492.2117
2012-04-20 14:10:00,84.92,84.98,84.9,84.98,55253.44777344035,53.0078,53.0452,52.9953,53.0452,55253.4478
2012-04-20 14:15:00,84.97,85.04,84.93,85.0,21997.127321124364,53.039,53.0827,53.014,53.0577,21997.1273
2012-04-20 14:20:00,85.0,85.04,84.91,85.02,39302.92417091889,53.0577,53.0827,53.0015,53.0702,39302.9242
2012-04-20 14:25:00,85.02,85.16,85.0,85.11,14595.250355248394,53.0702,53.1576,53.0577,53.1264,14595.2504
2012-04-20 14:30:00,85.09,85.15,84.99,85.11,25854.44348644001,53.1139,53.1513,53.0515,53.1264,25854.4435
2012-04-20 14:35:00,85.11,85.15,85.09,85.14,27001.213157209528,53.1264,53.1513,53.1139,53.1451,27001.2132
2012-04-20 14:40:00,85.15,85.18,85.1,85.1,26271.450639447103,53.1513,53.1701,53.1201,53.1201,26271.4506
2012-04-20 14:45:00,85.1,85.12,85.04,85.07,24811.925603922267,53.1201,53.1326,53.0827,53.1014,24811.9256
2012-04-20 14:50:00,85.07,85.13,85.01,85.13,23560.90414490098,53.1014,53.1388,53.0639,53.1388,23560.9041
2012-04-20 14:55:00,85.12,85.22,85.09,85.2,39824.18311217776,53.1326,53.195,53.1139,53.1825,39824.1831
2012-04-20 15:00:00,85.22,85.24,85.08,85.13,50562.117302110506,53.195,53.2075,53.1076,53.1388,50562.1173
2012-04-20 15:05:00,85.13,85.19,85.06,85.06,68180.66951666035,53.1388,53.1763,53.0951,53.0951,68180.6695
2012-04-20 15:10:00,85.07,85.1,85.01,85.02,43681.49927749341,53.1014,53.1201,53.0639,53.0702,43681.4993
2012-04-20 15:15:00,85.02,85.06,84.99,85.03,41387.95993595437,53.0702,53.0951,53.0515,53.0764,41387.9599
2012-04-20 15:20:00,85.02,85.05,84.91,84.92,62655.32473931632,53.0702,53.0889,53.0015,53.0078,62655.3247
2012-04-20 15:25:00,84.93,84.96,84.86,84.9,38573.16165315647,53.014,53.0327,52.9703,52.9953,38573.1617
2012-04-20 15:30:00,84.9,84.99,84.88,84.93,49519.59941959276,52.9953,53.0515,52.9828,53.014,49519.5994
2012-04-20 15:35:00,84.93,85.02,84.87,85.0,60778.79255078438,53.014,53.0702,52.9765,53.0577,60778.7926
2012-04-20 15:40:00,85.01,85.05,84.9,84.96,85486.46636645487,53.0639,53.0889,52.9953,53.0327,85486.4664
2012-04-20 15:45:00,84.97,85.02,84.94,85.01,89865.0414730294,53.039,53.0702,53.0202,53.0639,89865.0415
2012-04-20 15:50:00,85.0,85.01,84.86,84.95,78084.5894005789,53.0577,53.0639,52.9703,53.0265,78084.5894
2012-04-20 15:55:00,84.95,85.03,84.94,84.97,176394.025722002,53.0265,53.0764,53.0202,53.039,176394.0257
2012-04-23 09:30:00,83.58,83.75,83.18,83.68,134589.05863304055,52.1713,52.2774,51.9216,52.2337,134589.0586
2012-04-23 09:35:00,83.67,84.06,83.53,84.0,74957.03575302567,52.2275,52.4709,52.1401,52.4335,74957.0358
2012-04-23 09:40:00,84.01,84.06,83.65,83.65,58589.50499749712,52.4397,52.4709,52.215,52.215,58589.505
2012-04-23 09:45:00,83.64,83.64,83.32,83.42,46913.30471329841,52.2088,52.2088,52.009,52.0714,46913.3047
2012-04-23 09:50:00,83.39,83.41,83.07,83.13,66408.38911638019,52.0527,52.0652,51.853,51.8904,66408.3891
2012-04-23 09:55:00,83.11,83.53,83.07,83.5,79648.36622435552,51.8779,52.1401,51.853,52.1214,79648.3662
2012-04-23 10:00:00,83.48,83.5,83.22,83.37,59110.76393875599,52.1089,52.1214,51.9466,52.0402,59110.7639
2012-04-23 10:05:00,83.35,83.35,83.09,83.18,43994.25464224873,52.0278,52.0278,51.8655,51.9216,43994.2546
2012-04-23 10:10:00,83.2,83.35,83.1,83.34,42534.729606723886,51.9341,52.0278,51.8717,52.0215,42534.7296
2012-04-23 10:15:00,83.36,83.38,83.08,83.1,32005.29899329469,52.034,52.0465,51.8592,51.8717,32005.299
2012-04-23 10:20:00,83.1,83.2,82.94,83.2,41804.96708896147,51.8717,51.9341,51.7718,51.9341,41804.9671
2012-04-23 10:25:00,83.18,83.23,83.09,83.23,26479.954215950656,51.9216,51.9528,51.8655,51.9528,26479.9542
2012-04-23 10:30:00,83.22,83.22,83.07,83.16,34820.097276092594,51.9466,51.9466,51.853,51.9092,34820.0973
2012-04-23 10:35:00,83.14,83.32,83.06,83.31,64740.36050435181,51.8967,52.009,51.8467,52.0028,64740.3605
2012-04-23 10:40:00,83.31,83.51,83.29,83.42,31901.04720504292,52.0028,52.1276,51.9903,52.0714,31901.0472
2012-04-23 10:45:00,83.43,83.43,83.28,83.36,27001.213157209528,52.0777,52.0777,51.9841,52.034,27001.2132
2012-04-23 10:50:00,83.36,83.42,83.23,83.38,26479.954215950656,52.034,52.0714,51.9528,52.0465,26479.9542
2012-04-23 10:55:00,83.41,83.52,83.34,83.43,29920.26322825921,52.0652,52.1339,52.0215,52.0777,29920.2632
2012-04-23 11:00:00,83.46,83.77,83.44,83.74,30962.78111077695,52.0964,52.2899,52.0839,52.2712,30962.7811
2012-04-23 11:05:00,83.71,83.86,83.68,83.86,34715.84548784082,52.2525,52.3461,52.2337,52.3461,34715.8455
2012-04-23 11:10:00,83.87,83.9,83.77,83.78,23352.40056839743,52.3523,52.3711,52.2899,52.2962,23352.4006
2012-04-23 11:15:00,83.78,83.78,83.53,83.56,28877.745345741463,52.2962,52.2962,52.1401,52.1588,28877.7453
2012-04-23 11:20:00,83.55,83.6,83.47,83.58,44619.76537175937,52.1526,52.1838,52.1027,52.1713,44619.7654
2012-04-23 11:25:00,83.59,83.82,83.59,83.71,49519.59941959276,52.1776,52.3211,52.1776,52.2525,49519.5994
2012-04-23 11:30:00,83.71,84.05,83.71,84.04,42013.47066546501,52.2525,52.4647,52.2525,52.4585,42013.4707
2012-04-23 11:35:00,84.04,84.33,84.03,84.31,50353.61372560696,52.4585,52.6395,52.4522,52.627,50353.6137
2012-04-23 11:40:00,84.32,84.4,84.26,84.32,60153.28182127373,52.6332,52.6832,52.5958,52.6332,60153.2818
2012-04-23 11:45:00,84.31,84.32,84.19,84.2,57025.728173720505,52.627,52.6332,52.5521,52.5583,57025.7282
2012-04-23 11:50:00,84.19,84.28,84.16,84.17,46183.54219553599,52.5521,52.6083,52.5334,52.5396,46183.5422
2012-04-23 11:55:00,84.2,84.25,84.08,84.12,39198.67238266712,52.5583,52.5895,52.4834,52.5084,39198.6724
2012-04-23 12:00:00,84.12,84.16,84.05,84.16,52125.89412588712,52.5084,52.5334,52.4647,52.5334,52125.8941
2012-04-23 12:05:00,84.16,84.29,84.12,84.24,20954.60943860662,52.5334,52.6145,52.5084,52.5833,20954.6094
2012-04-23 12:10:00,84.23,84.23,84.08,84.15,32318.054358050013,52.5771,52.5771,52.4834,52.5271,32318.0544
2012-04-23 12:15:00,84.16,84.17,84.08,84.13,10112.423460422102,52.5334,52.5396,52.4834,52.5146,10112.4235
2012-04-23 12:20:00,84.14,84.25,84.11,84.22,18765.32188531936,52.5209,52.5895,52.5021,52.5708,18765.3219
2012-04-23 12:25:00,84.24,84.29,84.21,84.27,17097.293273290976,52.5833,52.6145,52.5646,52.602,17097.2933
2012-04-23 12:30:00,84.27,84.38,84.27,84.37,25958.695274691785,52.602,52.6707,52.602,52.6644,25958.6953
2012-04-23 12:35:00,84.37,84.41,84.32,84.37,27209.71673371308,52.6644,52.6894,52.6332,52.6644,27209.7167
2012-04-23 12:40:00,84.36,84.36,84.22,84.32,18452.56652056404,52.6582,52.6582,52.5708,52.6332,18452.5665
2012-04-23 12:45:00,84.3,84.32,84.18,84.2,23039.645203642107,52.6207,52.6332,52.5458,52.5583,23039.6452
2012-04-23 12:50:00,84.18,84.23,84.17,84.17,9069.90557790436,52.5458,52.5771,52.5396,52.5396,9069.9056
2012-04-23 12:55:00,84.18,84.22,84.15,84.2,10425.178825177423,52.5458,52.5708,52.5271,52.5583,10425.1788
2012-04-23 13:00:00,84.21,84.24,84.14,84.14,9799.66809566678,52.5646,52.5833,52.5209,52.5209,9799.6681
2012-04-23 13:05:00,84.16,84.17,84.08,84.12,19912.09155608888,52.5334,52.5396,52.4834,52.5084,19912.0916
2012-04-23 13:10:00,84.12,84.22,84.11,84.12,15742.02002601791,52.5084,52.5708,52.5021,52.5084,15742.02
2012-04-23 13:15:00,84.12,84.15,84.04,84.04,24290.6666626634,52.5084,52.5271,52.4585,52.4585,24290.6667
2012-04-23 13:20:00,84.04,84.1,84.0,84.1,30441.52216951808,52.4585,52.4959,52.4335,52.4959,30441.5222
2012-04-23 13:25:00,84.1,84.1,84.0,84.0,25854.44348644001,52.4959,52.4959,52.4335,52.4335,25854.4435
2012-04-23 13:30:00,84.02,84.06,83.99,84.01,19703.587979585333,52.446,52.4709,52.4272,52.4397,19703.588
2012-04-23 13:35:00,84.02,84.04,84.0,84.04,15220.76108475904,52.446,52.4585,52.4335,52.4585,15220.7611
2012-04-23 13:40:00,84.02,84.1,84.01,84.08,27209.71673371308,52.446,52.4959,52.4397,52.4834,27209.7167
2012-04-23 13:45:00,84.07,84.07,83.96,83.98,45558.03146602534,52.4772,52.4772,52.4085,52.421,45558.0315
2012-04-23 13:50:00,83.97,84.03,83.95,84.03,31067.032899028723,52.4148,52.4522,52.4023,52.4522,31067.0329
2012-04-23 13:55:00,84.01,84.05,83.96,83.98,15429.264661262589,52.4397,52.4647,52.4085,52.421,15429.2647
2012-04-23 14:00:00,83.96,84.04,83.87,83.92,31901.04720504292,52.4085,52.4585,52.3523,52.3835,31901.0472
2012-04-23 14:05:00,83.93,83.95,83.83,83.85,29294.75249874856,52.3898,52.4023,52.3274,52.3399,29294.7525
2012-04-23 14:10:00,83.86,83.98,83.85,83.93,31275.53647553227,52.3461,52.421,52.3399,52.3898,31275.5365
2012-04-23 14:15:00,83.96,84.0,83.92,83.99,13239.977107975328,52.4085,52.4335,52.3835,52.4272,13239.9771
2012-04-23 14:20:00,84.0,84.26,84.0,84.24,60883.04433903616,52.4335,52.5958,52.4335,52.5833,60883.0443
2012-04-23 14:25:00,84.22,84.22,84.08,84.11,27730.97567497195,52.5708,52.5708,52.4834,52.5021,27730.9757
2012-04-23 14:30:00,84.11,84.27,84.08,84.27,38677.41344140824,52.5021,52.602,52.4834,52.602,38677.4134
2012-04-23 14:35:00,84.28,84.37,84.28,84.29,22935.39341539033,52.6083,52.6644,52.6083,52.6145,22935.3934
2012-04-23 14:40:00,84.29,84.33,84.26,84.28,16471.78254378033,52.6145,52.6395,52.5958,52.6083,16471.7825
2012-04-23 14:45:00,84.28,84.29,84.11,84.17,24082.16308615985,52.6083,52.6145,52.5021,52.5396,24082.1631
2012-04-23 14:50:00,84.19,84.2,84.08,84.2,25020.429180425817,52.5521,52.5583,52.4834,52.5583,25020.4292
2012-04-23 14:55:00,84.2,84.23,84.12,84.15,38781.665229660015,52.5583,52.5771,52.5084,52.5271,38781.6652
2012-04-23 15:00:00,84.14,84.2,84.11,84.16,28981.99713399324,52.5209,52.5583,52.5021,52.5334,28981.9971
2012-04-23 15:05:00,84.14,84.25,84.14,84.17,51083.37624336938,52.5209,52.5895,52.5209,52.5396,51083.3762
2012-04-23 15:10:00,84.2,84.24,84.13,84.23,54210.929890922605,52.5583,52.5833,52.5146,52.5771,54210.9299
2012-04-23 15:15:00,84.23,84.26,84.15,84.23,57546.987114979376,52.5771,52.5958,52.5271,52.5771,57546.9871
2012-04-23 15:20:00,84.23,84.25,84.09,84.13,31171.2846872805,52.5771,52.5895,52.4897,52.5146,31171.2847
2012-04-23 15:25:00,84.14,84.19,84.11,84.19,26792.709580705978,52.5209,52.5521,52.5021,52.5521,26792.7096
2012-04-23 15:30:00,84.19,84.27,84.17,84.2,65678.62659861778,52.5521,52.602,52.5396,52.5583,65678.6266
2012-04-23 15:35:00,84.21,84.26,84.18,84.24,63385.08725707874,52.5646,52.5958,52.5458,52.5833,63385.0873
2012-04-23 15:40:00,84.25,84.32,84.25,84.32,66408.38911638019,52.5895,52.6332,52.5895,52.6332,66408.3891
2012-04-23 15:45:00,84.32,84.4,84.28,84.35,81941.90556589456,52.6332,52.6832,52.6083,52.652,81941.9056
2012-04-23 15:50:00,84.35,84.43,84.32,84.36,85173.71100169956,52.652,52.7019,52.6332,52.6582,85173.711
2012-04-23 15:55:00,84.36,84.42,84.32,84.32,128333.9513379341,52.6582,52.6957,52.6332,52.6332,128333.9513
2012-04-24 09:30:00,84.68,84.72,83.96,84.08,74331.52502351503,52.8579,52.8829,52.4085,52.4834,74331.525
2012-04-24 09:35:00,84.08,84.2,83.74,83.98,64427.60513959648,52.4834,52.5583,52.2712,52.421,64427.6051
2012-04-24 09:40:00,83.93,84.1,83.77,84.08,30024.51501651098,52.3898,52.4959,52.2899,52.4834,30024.515
2012-04-24 09:45:00,84.04,84.08,83.88,83.94,43368.743912738086,52.4585,52.4834,52.3586,52.396,43368.7439
2012-04-24 09:50:00,83.91,83.94,83.78,83.84,19599.33619133356,52.3773,52.396,52.2962,52.3336,19599.3362
2012-04-24 09:55:00,83.85,83.95,83.62,83.88,40241.19026518486,52.3399,52.4023,52.1963,52.3586,40241.1903
2012-04-24 10:00:00,83.82,84.38,83.81,84.33,69535.94276393342,52.3211,52.6707,52.3149,52.6395,69535.9428
2012-04-24 10:05:00,84.38,84.51,84.24,84.32,41387.95993595437,52.6707,52.7518,52.5833,52.6332,41387.9599
2012-04-24 10:10:00,84.33,84.41,84.21,84.21,71308.22316421357,52.6395,52.6894,52.5646,52.5646,71308.2232
2012-04-24 10:15:00,84.2,84.24,84.15,84.22,18869.573673571136,52.5583,52.5833,52.5271,52.5708,18869.5737
2012-04-24 10:20:00,84.21,84.27,84.02,84.08,25958.695274691785,52.5646,52.602,52.446,52.4834,25958.6953
2012-04-24 10:25:00,84.08,84.25,84.05,84.22,26479.954215950656,52.4834,52.5895,52.4647,52.5708,26479.9542
2012-04-24 10:30:00,84.24,84.32,84.2,84.22,29920.26322825921,52.5833,52.6332,52.5583,52.5708,29920.2632
2012-04-24 10:35:00,84.22,84.22,84.08,84.11,59527.77109176309,52.5708,52.5708,52.4834,52.5021,59527.7711
2012-04-24 10:40:00,84.08,84.26,84.04,84.26,20746.105862103075,52.4834,52.5958,52.4585,52.5958,20746.1059
2012-04-24 10:45:00,84.23,84.26,84.16,84.21,39824.18311217776,52.5771,52.5958,52.5334,52.5646,39824.1831
2012-04-24 10:50:00,84.17,84.2,84.08,84.19,15116.509296507264,52.5396,52.5583,52.4834,52.5521,15116.5093
2012-04-24 10:55:00,84.19,84.32,84.14,84.3,34924.34906434437,52.5521,52.6332,52.5209,52.6207,34924.3491
2012-04-24 11:00:00,84.32,84.35,84.2,84.2,41700.71530070969,52.6332,52.652,52.5583,52.5583,41700.7153
2012-04-24 11:05:00,84.2,84.22,84.06,84.08,53064.16022015309,52.5583,52.5708,52.4709,52.4834,53064.1602
2012-04-24 11:10:00,84.06,84.21,84.05,84.2,52334.39770239067,52.4709,52.5646,52.4647,52.5583,52334.3977
2012-04-24 11:15:00,84.22,84.23,84.14,84.14,35862.61515861034,52.5708,52.5771,52.5209,52.5209,35862.6152
2012-04-24 11:20:00,84.15,84.18,84.06,84.11,33673.32760532308,52.5271,52.5458,52.4709,52.5021,33673.3276
2012-04-24 11:25:00,84.11,84.22,84.09,84.11,37947.65092364582,52.5021,52.5708,52.4897,52.5021,37947.6509
2012-04-24 11:30:00,84.12,84.13,84.03,84.06,50562.117302110506,52.5084,52.5146,52.4522,52.4709,50562.1173
2012-04-24 11:35:00,84.06,84.15,84.02,84.11,30128.76680476276,52.4709,52.5271,52.446,52.5021,30128.7668
2012-04-24 11:40:00,84.13,84.15,84.08,84.11,32630.809722805338,52.5146,52.5271,52.4834,52.5021,32630.8097
2012-04-24 11:45:00,84.12,84.15,84.08,84.11,25437.43633343292,52.5084,52.5271,52.4834,52.5021,25437.4363
2012-04-24 11:50:00,84.11,84.18,84.07,84.17,49206.84405483744,52.5021,52.5458,52.4772,52.5396,49206.8441
2012-04-24 11:55:00,84.15,84.27,84.14,84.24,52230.14591413889,52.5271,52.602,52.5209,52.5833,52230.1459
2012-04-24 12:00:00,84.23,84.3,84.19,84.28,27418.220310216624,52.5771,52.6207,52.5521,52.6083,27418.2203
2012-04-24 12:05:00,84.28,84.31,84.2,84.29,32526.557934553563,52.6083,52.627,52.5583,52.6145,32526.5579
2012-04-24 12:10:00,84.3,84.31,84.25,84.27,27105.464945461303,52.6207,52.627,52.5895,52.602,27105.4649
2012-04-24 12:15:00,84.27,84.29,84.14,84.17,25228.932756929367,52.602,52.6145,52.5209,52.5396,25228.9328
2012-04-24 12:20:00,84.18,84.21,84.18,84.19,31796.79541679114,52.5458,52.5646,52.5458,52.5521,31796.7954
2012-04-24 12:25:00,84.21,84.22,84.16,84.21,42951.736759730986,52.5646,52.5708,52.5334,52.5646,42951.7368
2012-04-24 12:30:00,84.23,84.4,84.21,84.39,32526.557934553563,52.5771,52.6832,52.5646,52.6769,32526.5579
2012-04-24 12:35:00,84.38,84.4,84.32,84.32,50666.36909036228,52.6707,52.6832,52.6332,52.6332,50666.3691
2012-04-24 12:40:00,84.33,84.33,84.26,84.27,31067.032899028723,52.6395,52.6395,52.5958,52.602,31067.0329
2012-04-24 12:45:00,84.25,84.3,84.24,84.3,16367.530755528556,52.5895,52.6207,52.5833,52.6207,16367.5308
2012-04-24 12:50:00,84.29,84.38,84.28,84.38,37113.63661763163,52.6145,52.6707,52.6083,52.6707,37113.6366
2012-04-24 12:55:00,84.38,84.41,84.35,84.41,23143.89699189388,52.6707,52.6894,52.652,52.6894,23143.897
2012-04-24 13:00:00,84.4,84.59,84.4,84.54,43890.00285399696,52.6832,52.8018,52.6832,52.7706,43890.0029
2012-04-24 13:05:00,84.54,84.56,84.48,84.48,31275.53647553227,52.7706,52.783,52.7331,52.7331,31275.5365
2012-04-24 13:10:00,84.47,84.5,84.41,84.42,16054.775390773231,52.7269,52.7456,52.6894,52.6957,16054.7754
2012-04-24 13:15:00,84.42,84.45,84.33,84.44,37113.63661763163,52.6957,52.7144,52.6395,52.7081,37113.6366
2012-04-24 13:20:00,84.44,84.49,84.42,84.47,18348.314732312265,52.7081,52.7393,52.6957,52.7269,18348.3147
2012-04-24 13:25:00,84.48,84.55,84.46,84.51,30337.270381266306,52.7331,52.7768,52.7206,52.7518,30337.2704
2012-04-24 13:30:00,84.51,84.56,84.5,84.53,39928.434900429536,52.7518,52.783,52.7456,52.7643,39928.4349
2012-04-24 13:35:00,84.5,84.53,84.46,84.51,16680.28612028388,52.7456,52.7643,52.7206,52.7518,16680.2861
2012-04-24 13:40:00,84.51,84.53,84.43,84.48,91950.07723806489,52.7518,52.7643,52.7019,52.7331,91950.0772
2012-04-24 13:45:00,84.46,84.5,84.43,84.5,10633.682401680971,52.7206,52.7456,52.7019,52.7456,10633.6824
2012-04-24 13:50:00,84.48,84.49,84.32,84.33,22518.38626238324,52.7331,52.7393,52.6332,52.6395,22518.3863
2012-04-24 13:55:00,84.32,84.33,84.21,84.22,29920.26322825921,52.6332,52.6395,52.5646,52.5708,29920.2632
2012-04-24 14:00:00,84.22,84.26,84.17,84.25,24082.16308615985,52.5708,52.5958,52.5396,52.5895,24082.1631
2012-04-24 14:05:00,84.25,84.28,84.16,84.27,24290.6666626634,52.5895,52.6083,52.5334,52.602,24290.6667
2012-04-24 14:10:00,84.28,84.28,84.23,84.26,18765.32188531936,52.6083,52.6083,52.5771,52.5958,18765.3219
2012-04-24 14:15:00,84.26,84.26,84.17,84.23,21788.62374462081,52.5958,52.5958,52.5396,52.5771,21788.6237
2012-04-24 14:20:00,84.25,84.28,84.17,84.21,21163.11301511017,52.5895,52.6083,52.5396,52.5646,21163.113
2012-04-24 14:25:00,84.19,84.26,84.1,84.24,19912.09155608888,52.5521,52.5958,52.4959,52.5833,19912.0916
2012-04-24 14:30:00,84.24,84.34,84.22,84.31,23873.6595096563,52.5833,52.6457,52.5708,52.627,23873.6595
2012-04-24 14:35:00,84.32,84.5,84.29,84.47,29190.500710496788,52.6332,52.7456,52.6145,52.7269,29190.5007
2012-04-24 14:40:00,84.45,84.46,84.38,84.38,58693.7567857489,52.7144,52.7206,52.6707,52.6707,58693.7568
2012-04-24 14:45:00,84.4,84.43,84.33,84.36,32318.054358050013,52.6832,52.7019,52.6395,52.6582,32318.0544
2012-04-24 14:50:00,84.36,84.46,84.33,84.45,22205.630897627914,52.6582,52.7206,52.6395,52.7144,22205.6309
2012-04-24 14:55:00,84.44,84.46,84.41,84.43,18244.062944060493,52.7081,52.7206,52.6894,52.7019,18244.0629
2012-04-24 15:00:00,84.45,84.46,84.39,84.46,30650.025746021627,52.7144,52.7206,52.6769,52.7206,30650.0257
2012-04-24 15:05:00,84.43,84.46,84.4,84.46,40866.7009946955,52.7019,52.7206,52.6832,52.7206,40866.701
2012-04-24 15:10:00,84.46,84.46,84.4,84.42,29399.00428700033,52.7206,52.7206,52.6832,52.6957,29399.0043
2012-04-24 15:15:00,84.41,84.46,84.33,84.41,55566.20313819567,52.6894,52.7206,52.6395,52.6894,55566.2031
2012-04-24 15:20:00,84.42,84.52,84.39,84.48,44202.75821875228,52.6957,52.7581,52.6769,52.7331,44202.7582
2012-04-24 15:25:00,84.46,84.48,84.33,84.41,48268.57796057147,52.7206,52.7331,52.6395,52.6894,48268.578
2012-04-24 15:30:00,84.39,84.51,84.35,84.5,48685.58511357857,52.6769,52.7518,52.652,52.7456,48685.5851
2012-04-24 15:35:00,84.5,84.55,84.36,84.41,67033.89984589083,52.7456,52.7768,52.6582,52.6894,67033.8998
2012-04-24 15:40:00,84.42,84.54,84.42,84.5,65887.13017512132,52.6957,52.7706,52.6957,52.7456,65887.1302
2012-04-24 15:45:00,84.47,84.55,84.42,84.5,91741.57366156131,52.7269,52.7768,52.6957,52.7456,91741.5737
2012-04-24 15:50:00,84.49,84.53,84.43,84.51,64114.849774841154,52.7393,52.7643,52.7019,52.7518,64114.8498
2012-04-24 15:55:00,84.52,84.65,84.49,84.63,202144.21742019025,52.7581,52.8392,52.7393,52.8267,202144.2174
2012-04-25 09:30:00,85.47,85.48,84.55,85.22,120306.56364254748,53.3511,53.3573,52.7768,53.195,120306.5636
2012-04-25 09:35:00,85.08,85.38,85.08,85.25,71620.9785289689,53.1076,53.2949,53.1076,53.2137,71620.9785
2012-04-25 09:40:00,85.22,85.45,85.17,85.45,77459.07867106826,53.195,53.3386,53.1638,53.3386,77459.0787
2012-04-25 09:45:00,85.45,85.45,85.12,85.24,96537.15592114294,53.3386,53.3386,53.1326,53.2075,96537.1559
2012-04-25 09:50:00,85.21,85.34,85.15,85.19,63489.33904533051,53.1888,53.2699,53.1513,53.1763,63489.339
2012-04-25 09:55:00,85.16,85.17,84.98,85.07,75582.54648253632,53.1576,53.1638,53.0452,53.1014,75582.5465
2012-04-25 10:00:00,85.08,85.11,84.94,84.94,50457.865513858735,53.1076,53.1264,53.0202,53.0202,50457.8655
2012-04-25 10:05:00,84.94,85.03,84.87,84.96,43472.99570098986,53.0202,53.0764,52.9765,53.0327,43472.9957
2012-04-25 10:10:00,84.91,84.96,84.72,84.94,49623.851207844535,53.0015,53.0327,52.8829,53.0202,49623.8512
2012-04-25 10:15:00,84.91,85.35,84.89,85.35,82254.66093064987,53.0015,53.2762,52.989,53.2762,82254.6609
2012-04-25 10:20:00,85.35,85.45,85.14,85.26,53585.41916141196,53.2762,53.3386,53.1451,53.22,53585.4192
2012-04-25 10:25:00,85.26,85.43,85.24,85.39,52959.90843190131,53.22,53.3261,53.2075,53.3011,52959.9084
2012-04-25 10:30:00,85.39,85.45,85.23,85.29,65991.38196337309,53.3011,53.3386,53.2013,53.2387,65991.382
2012-04-25 10:35:00,85.3,85.45,85.3,85.32,50562.117302110506,53.245,53.3386,53.245,53.2574,50562.1173
2012-04-25 10:40:00,85.35,85.44,85.29,85.31,33256.32045231598,53.2762,53.3323,53.2387,53.2512,33256.3205
2012-04-25 10:45:00,85.34,85.45,85.26,85.41,42013.47066546501,53.2699,53.3386,53.22,53.3136,42013.4707
2012-04-25 10:50:00,85.42,85.43,85.26,85.42,31588.291840287595,53.3199,53.3261,53.22,53.3199,31588.2918
2012-04-25 10:55:00,85.42,85.44,85.37,85.41,23248.148780145657,53.3199,53.3323,53.2887,53.3136,23248.1488
2012-04-25 11:00:00,85.4,85.43,85.27,85.28,34715.84548784082,53.3074,53.3261,53.2262,53.2325,34715.8455
2012-04-25 11:05:00,85.28,85.32,85.19,85.24,23456.652356649203,53.2325,53.2574,53.1763,53.2075,23456.6524
2012-04-25 11:10:00,85.25,85.43,85.25,85.43,33569.0758170713,53.2137,53.3261,53.2137,53.3261,33569.0758
2012-04-25 11:15:00,85.43,85.53,85.43,85.47,47851.57080756438,53.3261,53.3885,53.3261,53.3511,47851.5708
2012-04-25 11:20:00,85.46,85.5,85.44,85.46,24811.925603922267,53.3448,53.3698,53.3323,53.3448,24811.9256
2012-04-25 11:25:00,85.47,85.65,85.45,85.65,47017.55650155018,53.3511,53.4634,53.3386,53.4634,47017.5565
2012-04-25 11:30:00,85.63,85.66,85.52,85.58,45662.28325427712,53.4509,53.4697,53.3823,53.4197,45662.2833
2012-04-25 11:35:00,85.56,85.57,85.49,85.51,26688.457792454206,53.4073,53.4135,53.3636,53.376,26688.4578
2012-04-25 11:40:00,85.51,85.55,85.49,85.52,23769.407721404525,53.376,53.401,53.3636,53.3823,23769.4077
2012-04-25 11:45:00,85.49,85.55,85.49,85.53,25124.680968677592,53.3636,53.401,53.3636,53.3885,25124.681
2012-04-25 11:50:00,85.51,85.59,85.49,85.54,29503.25607525211,53.376,53.426,53.3636,53.3948,29503.2561
2012-04-25 11:55:00,85.55,85.68,85.54,85.63,40449.69384168841,53.401,53.4822,53.3948,53.4509,40449.6938
2012-04-25 12:00:00,85.63,85.65,85.5,85.53,28460.738192734367,53.4509,53.4634,53.3698,53.3885,28460.7382
2012-04-25 12:05:00,85.53,85.57,85.5,85.5,28043.73103972727,53.3885,53.4135,53.3698,53.3698,28043.731
2012-04-25 12:10:00,85.49,85.58,85.49,85.57,28669.24176923792,53.3636,53.4197,53.3636,53.4135,28669.2418
2012-04-25 12:15:00,85.55,85.56,85.49,85.52,34611.593699589044,53.401,53.4073,53.3636,53.3823,34611.5937
2012-04-25 12:20:00,85.49,85.51,85.41,85.49,27522.4720984684,53.3636,53.376,53.3136,53.3636,27522.4721
2012-04-25 12:25:00,85.49,85.62,85.43,85.57,50457.865513858735,53.3636,53.4447,53.3261,53.4135,50457.8655
2012-04-25 12:30:00,85.53,85.54,85.37,85.51,33777.57939357485,53.3885,53.3948,53.2887,53.376,33777.5794
2012-04-25 12:35:00,85.5,85.59,85.41,85.47,56504.46923246163,53.3698,53.426,53.3136,53.3511,56504.4692
2012-04-25 12:40:00,85.49,85.56,85.41,85.5,54210.929890922605,53.3636,53.4073,53.3136,53.3698,54210.9299
2012-04-25 12:45:00,85.51,85.58,85.47,85.49,45349.52788952179,53.376,53.4197,53.3511,53.3636,45349.5279
2012-04-25 12:50:00,85.48,85.52,85.4,85.47,33777.57939357485,53.3573,53.3823,53.3074,53.3511,33777.5794
2012-04-25 12:55:00,85.45,85.56,85.37,85.56,44307.01000700405,53.3386,53.4073,53.2887,53.4073,44307.01
2012-04-25 13:00:00,85.53,85.75,85.53,85.75,33777.57939357485,53.3885,53.5259,53.3885,53.5259,33777.5794
2012-04-25 13:05:00,85.73,85.96,85.73,85.85,41804.96708896147,53.5134,53.6569,53.5134,53.5883,41804.9671
2012-04-25 13:10:00,85.84,85.84,85.73,85.76,32839.31329930889,53.582,53.582,53.5134,53.5321,32839.3133
2012-04-25 13:15:00,85.77,85.83,85.75,85.8,34924.34906434437,53.5383,53.5758,53.5259,53.5571,34924.3491
2012-04-25 13:20:00,85.81,85.88,85.72,85.77,55044.9441969368,53.5633,53.607,53.5071,53.5383,55044.9442
2012-04-25 13:25:00,85.77,85.79,85.6,85.62,32213.80256979824,53.5383,53.5508,53.4322,53.4447,32213.8026
2012-04-25 13:30:00,85.63,85.67,85.59,85.64,29086.248922245013,53.4509,53.4759,53.426,53.4572,29086.2489
2012-04-25 13:35:00,85.64,85.76,85.62,85.7,41075.20457119905,53.4572,53.5321,53.4447,53.4946,41075.2046
2012-04-25 13:40:00,85.71,85.85,85.71,85.82,34820.097276092594,53.5009,53.5883,53.5009,53.5695,34820.0973
2012-04-25 13:45:00,85.82,85.93,85.82,85.85,37322.14019413518,53.5695,53.6382,53.5695,53.5883,37322.1402
2012-04-25 13:50:00,85.85,86.01,85.85,85.97,75374.04290603277,53.5883,53.6881,53.5883,53.6632,75374.0429
2012-04-25 13:55:00,85.98,86.11,85.97,86.1,49206.84405483744,53.6694,53.7506,53.6632,53.7443,49206.8441
2012-04-25 14:00:00,86.09,86.1,85.8,85.86,130835.99425597666,53.7381,53.7443,53.5571,53.5945,130835.9943
2012-04-25 14:05:00,85.87,85.89,85.78,85.82,38468.90986490469,53.6008,53.6132,53.5446,53.5695,38468.9099
2012-04-25 14:10:00,85.81,85.88,85.73,85.73,35445.608005603244,53.5633,53.607,53.5134,53.5134,35445.608
2012-04-25 14:15:00,85.72,85.75,85.64,85.75,53376.91558490841,53.5071,53.5259,53.4572,53.5259,53376.9156
2012-04-25 14:20:00,85.75,86.0,85.69,85.93,66616.89269288373,53.5259,53.6819,53.4884,53.6382,66616.8927
2012-04-25 14:25:00,85.91,85.97,85.79,85.81,23769.407721404525,53.6257,53.6632,53.5508,53.5633,23769.4077
2012-04-25 14:30:00,85.83,85.88,85.66,85.66,53272.66379665664,53.5758,53.607,53.4697,53.4697,53272.6638
2012-04-25 14:35:00,85.67,85.75,85.66,85.7,52959.90843190131,53.4759,53.5259,53.4697,53.4946,52959.9084
2012-04-25 14:40:00,85.7,85.82,85.69,85.75,43681.49927749341,53.4946,53.5695,53.4884,53.5259,43681.4993
2012-04-25 14:45:00,85.76,85.9,85.73,85.86,29294.75249874856,53.5321,53.6195,53.5134,53.5945,29294.7525
2012-04-25 14:50:00,85.86,86.18,85.86,86.14,45662.28325427712,53.5945,53.7943,53.5945,53.7693,45662.2833
2012-04-25 14:55:00,86.16,86.34,86.12,86.34,81212.14304813213,53.7818,53.8941,53.7568,53.8941,81212.143
2012-04-25 15:00:00,86.34,86.43,86.31,86.41,58902.26036225245,53.8941,53.9503,53.8754,53.9378,58902.2604
2012-04-25 15:05:00,86.42,86.46,86.38,86.43,71203.9713759618,53.9441,53.969,53.9191,53.9503,71203.9714
2012-04-25 15:10:00,86.43,86.46,86.39,86.4,42221.97424196856,53.9503,53.969,53.9253,53.9316,42221.9742
2012-04-25 15:15:00,86.39,86.4,86.24,86.27,52959.90843190131,53.9253,53.9316,53.8317,53.8504,52959.9084
2012-04-25 15:20:00,86.26,86.28,86.21,86.23,52751.40485539776,53.8442,53.8567,53.813,53.8255,52751.4049
2012-04-25 15:25:00,86.23,86.23,86.16,86.19,42013.47066546501,53.8255,53.8255,53.7818,53.8005,42013.4707
2012-04-25 15:30:00,86.2,86.32,86.11,86.32,69014.68382267455,53.8067,53.8816,53.7506,53.8816,69014.6838
2012-04-25 15:35:00,86.33,86.53,86.33,86.46,95494.6380386252,53.8879,54.0127,53.8879,53.969,95494.638
2012-04-25 15:40:00,86.47,86.58,86.44,86.52,85069.45921344777,53.9753,54.0439,53.9566,54.0065,85069.4592
2012-04-25 15:45:00,86.52,86.52,86.37,86.4,108109.10441708988,54.0065,54.0065,53.9129,53.9316,108109.1044
2012-04-25 15:50:00,86.41,86.48,86.39,86.48,93409.60227358971,53.9378,53.9815,53.9253,53.9815,93409.6023
2012-04-25 15:55:00,86.48,86.51,86.41,86.45,176289.77393375023,53.9815,54.0002,53.9378,53.9628,176289.7739
2012-04-26 09:30:00,86.07,86.07,85.19,85.34,177436.54360451974,53.7256,53.7256,53.1763,53.2699,177436.5436
2012-04-26 09:35:00,85.33,85.49,85.23,85.45,153041.62515360455,53.2637,53.3636,53.2013,53.3386,153041.6252
2012-04-26 09:40:00,85.44,85.71,85.33,85.5,92262.8326028202,53.3323,53.5009,53.2637,53.3698,92262.8326
2012-04-26 09:45:00,85.49,85.84,85.49,85.73,132608.27465625684,53.3636,53.582,53.3636,53.5134,132608.2747
2012-04-26 09:50:00,85.75,85.79,85.6,85.61,96015.89697988408,53.5259,53.5508,53.4322,53.4385,96015.897
2012-04-26 09:55:00,85.6,85.74,85.44,85.72,59840.52645651841,53.4322,53.5196,53.3323,53.5071,59840.5265
2012-04-26 10:00:00,85.73,85.85,85.54,85.8,192344.54932452348,53.5134,53.5883,53.3948,53.5571,192344.5493
2012-04-26 10:05:00,85.75,85.82,85.67,85.77,45662.28325427712,53.5259,53.5695,53.4759,53.5383,45662.2833
2012-04-26 10:10:00,85.76,85.97,85.7,85.96,94869.12730911456,53.5321,53.6632,53.4946,53.6569,94869.1273
2012-04-26 10:15:00,85.99,86.01,85.73,85.76,164092.31470829266,53.6757,53.6881,53.5134,53.5321,164092.3147
2012-04-26 10:20:00,85.75,85.8,85.53,85.54,39824.18311217776,53.5259,53.5571,53.3885,53.3948,39824.1831
2012-04-26 10:25:00,85.54,85.64,85.49,85.55,52438.64949064244,53.3948,53.4572,53.3636,53.401,52438.6495
2012-04-26 10:30:00,85.51,85.52,85.32,85.51,58485.25320924535,53.376,53.3823,53.2574,53.376,58485.2532
2012-04-26 10:35:00,85.51,85.62,85.37,85.4,55253.44777344035,53.376,53.4447,53.2887,53.3074,55253.4478
2012-04-26 10:40:00,85.39,85.54,85.38,85.51,65678.62659861778,53.3011,53.3948,53.2949,53.376,65678.6266
2012-04-26 10:45:00,85.51,85.59,85.26,85.26,83818.43775442649,53.376,53.426,53.22,53.22,83818.4378
2012-04-26 10:50:00,85.28,85.41,85.26,85.38,50562.117302110506,53.2325,53.3136,53.22,53.2949,50562.1173
2012-04-26 10:55:00,85.38,85.53,85.37,85.49,36800.88125287631,53.2949,53.3885,53.2887,53.3636,36800.8813
2012-04-26 11:00:00,85.49,85.49,85.42,85.47,57546.987114979376,53.3636,53.3636,53.3199,53.3511,57546.9871
2012-04-26 11:05:00,85.47,85.83,85.44,85.83,149497.06435304426,53.3511,53.5758,53.3323,53.5758,149497.0644
2012-04-26 11:10:00,85.83,85.9,85.71,85.8,65678.62659861778,53.5758,53.6195,53.5009,53.5571,65678.6266
2012-04-26 11:15:00,85.79,85.86,85.72,85.86,45975.03861903244,53.5508,53.5945,53.5071,53.5945,45975.0386
2012-04-26 11:20:00,85.87,86.24,85.85,86.21,69118.93561092632,53.6008,53.8317,53.5883,53.813,69118.9356
2012-04-26 11:25:00,86.22,87.05,86.2,87.04,184212.90984088508,53.8192,54.3373,53.8067,54.3311,184212.9098
2012-04-26 11:30:00,87.06,87.14,86.63,86.77,177332.29181626797,54.3436,54.3935,54.0752,54.1625,177332.2918
2012-04-26 11:35:00,86.75,87.19,86.73,87.04,116970.5064184907,54.1501,54.4247,54.1376,54.3311,116970.5064
2012-04-26 11:40:00,87.04,87.12,86.74,86.77,73706.01429400439,54.3311,54.381,54.1438,54.1625,73706.0143
2012-04-26 11:45:00,86.76,86.99,86.73,86.76,28043.73103972727,54.1563,54.2999,54.1376,54.1563,28043.731
2012-04-26 11:50:00,86.76,86.85,86.62,86.8,38468.90986490469,54.1563,54.2125,54.0689,54.1813,38468.9099
2012-04-26 11:55:00,86.81,87.02,86.76,87.0,69952.94991694052,54.1875,54.3186,54.1563,54.3061,69952.9499
2012-04-26 12:00:00,86.99,87.08,86.96,87.04,32213.80256979824,54.2999,54.356,54.2811,54.3311,32213.8026
2012-04-26 12:05:00,87.02,87.05,86.9,86.98,124685.138749122,54.3186,54.3373,54.2437,54.2936,124685.1387
2012-04-26 12:10:00,86.96,86.98,86.8,86.9,48268.57796057147,54.2811,54.2936,54.1813,54.2437,48268.578
2012-04-26 12:15:00,86.9,86.96,86.88,86.9,38573.16165315647,54.2437,54.2811,54.2312,54.2437,38573.1617
2012-04-26 12:20:00,86.9,86.95,86.71,86.72,25124.680968677592,54.2437,54.2749,54.1251,54.1313,25124.681
2012-04-26 12:25:00,86.7,86.72,86.62,86.65,21475.868379865493,54.1188,54.1313,54.0689,54.0876,21475.8684
2012-04-26 12:30:00,86.64,86.7,86.51,86.54,28877.745345741463,54.0814,54.1188,54.0002,54.019,28877.7453
2012-04-26 12:35:00,86.52,86.68,86.52,86.68,37843.39913539405,54.0065,54.1064,54.0065,54.1064,37843.3991
2012-04-26 12:40:00,86.68,86.85,86.67,86.79,38156.15450014937,54.1064,54.2125,54.1001,54.175,38156.1545
2012-04-26 12:45:00,86.79,86.93,86.78,86.93,25854.44348644001,54.175,54.2624,54.1688,54.2624,25854.4435
2012-04-26 12:50:00,86.93,86.98,86.9,86.98,31484.04005203582,54.2624,54.2936,54.2437,54.2936,31484.0401
2012-04-26 12:55:00,86.97,87.02,86.92,87.01,12510.214590212909,54.2874,54.3186,54.2562,54.3124,12510.2146
2012-04-26 13:00:00,86.99,87.04,86.9,86.94,27418.220310216624,54.2999,54.3311,54.2437,54.2687,27418.2203
2012-04-26 13:05:00,86.93,87.06,86.93,87.05,21475.868379865493,54.2624,54.3436,54.2624,54.3373,21475.8684
2012-04-26 13:10:00,87.05,87.06,86.95,86.98,22309.88268587969,54.3373,54.3436,54.2749,54.2936,22309.8827
2012-04-26 13:15:00,86.98,87.07,86.91,87.07,45558.03146602534,54.2936,54.3498,54.2499,54.3498,45558.0315
2012-04-26 13:20:00,87.05,87.08,86.93,87.0,26792.709580705978,54.3373,54.356,54.2624,54.3061,26792.7096
2012-04-26 13:25:00,87.01,87.05,86.99,87.02,20224.846920844204,54.3124,54.3373,54.2999,54.3186,20224.8469
2012-04-26 13:30:00,87.04,87.31,87.04,87.31,46496.297560291314,54.3311,54.4996,54.3311,54.4996,46496.2976
2012-04-26 13:35:00,87.31,87.42,87.19,87.37,51604.63518462825,54.4996,54.5683,54.4247,54.5371,51604.6352
2012-04-26 13:40:00,87.4,87.69,87.34,87.66,74435.7768117668,54.5558,54.7368,54.5183,54.7181,74435.7768
2012-04-26 13:45:00,87.67,87.75,87.51,87.52,44202.75821875228,54.7243,54.7743,54.6245,54.6307,44202.7582
2012-04-26 13:50:00,87.51,87.53,87.41,87.46,34924.34906434437,54.6245,54.6369,54.562,54.5932,34924.3491
2012-04-26 13:55:00,87.48,87.59,87.46,87.55,28564.98998098614,54.6057,54.6744,54.5932,54.6494,28564.99
2012-04-26 14:00:00,87.56,87.75,87.52,87.59,49623.851207844535,54.6557,54.7743,54.6307,54.6744,49623.8512
2012-04-26 14:05:00,87.57,87.79,87.54,87.74,49206.84405483744,54.6619,54.7992,54.6432,54.768,49206.8441
2012-04-26 14:10:00,87.74,87.88,87.72,87.85,38468.90986490469,54.768,54.8554,54.7555,54.8367,38468.9099
2012-04-26 14:15:00,87.86,88.01,87.8,87.96,51187.62803162115,54.8429,54.9366,54.8055,54.9054,51187.628
2012-04-26 14:20:00,87.96,88.02,87.78,87.98,65574.37481036599,54.9054,54.9428,54.793,54.9178,65574.3748
2012-04-26 14:25:00,87.98,87.98,87.86,87.98,46496.297560291314,54.9178,54.9178,54.8429,54.9178,46496.2976
2012-04-26 14:30:00,87.97,87.99,87.78,87.89,32318.054358050013,54.9116,54.9241,54.793,54.8617,32318.0544
2012-04-26 14:35:00,87.89,87.93,87.85,87.87,30337.270381266306,54.8617,54.8866,54.8367,54.8492,30337.2704
2012-04-26 14:40:00,87.88,88.04,87.87,88.04,33777.57939357485,54.8554,54.9553,54.8492,54.9553,33777.5794
2012-04-26 14:45:00,88.03,88.23,88.01,88.21,72767.74819973842,54.949,55.0739,54.9366,55.0614,72767.7482
2012-04-26 14:50:00,88.21,88.32,88.11,88.11,91533.0700850578,55.0614,55.1301,54.999,54.999,91533.0701
2012-04-26 14:55:00,88.13,88.2,88.02,88.18,45558.03146602534,55.0115,55.0552,54.9428,55.0427,45558.0315
2012-04-26 15:00:00,88.18,88.25,88.1,88.24,84443.94848393713,55.0427,55.0864,54.9927,55.0801,84443.9485
2012-04-26 15:05:00,88.25,88.27,88.15,88.25,42847.484971479214,55.0864,55.0989,55.0239,55.0864,42847.485
2012-04-26 15:10:00,88.25,88.31,88.17,88.22,44828.26894826292,55.0864,55.1238,55.0364,55.0676,44828.2689
2012-04-26 15:15:00,88.23,88.25,88.15,88.24,55774.70671469922,55.0739,55.0864,55.0239,55.0801,55774.7067
2012-04-26 15:20:00,88.23,88.25,88.15,88.15,41909.21887721324,55.0739,55.0864,55.0239,55.0239,41909.2189
2012-04-26 15:25:00,88.15,88.25,88.09,88.1,57025.728173720505,55.0239,55.0864,54.9865,54.9927,57025.7282
2012-04-26 15:30:00,88.11,88.14,88.0,88.03,74540.02860001857,54.999,55.0177,54.9303,54.949,74540.0286
2012-04-26 15:35:00,88.03,88.14,88.02,88.03,50457.865513858735,54.949,55.0177,54.9428,54.949,50457.8655
2012-04-26 15:40:00,88.05,88.11,87.99,87.99,83088.67523666407,54.9615,54.999,54.9241,54.9241,83088.6752
2012-04-26 15:45:00,87.98,88.07,87.95,88.05,126040.41199639504,54.9178,54.974,54.8991,54.9615,126040.412
2012-04-26 15:50:00,88.04,88.05,87.99,88.01,113217.44204142682,54.9553,54.9615,54.9241,54.9366,113217.442
2012-04-26 15:55:00,88.0,88.18,87.99,88.16,235296.28608425445,54.9303,55.0427,54.9241,55.0302,235296.2861
2012-04-27 09:30:00,88.68,88.99,88.29,88.6,142929.2016931825,55.3548,55.5483,55.1113,55.3048,142929.2017
2012-04-27 09:35:00,88.6,88.79,88.34,88.4,91845.8254498131,55.3048,55.4234,55.1425,55.18,91845.8254
2012-04-27 09:40:00,88.48,88.53,88.25,88.29,89552.28610827407,55.2299,55.2611,55.0864,55.1113,89552.2861
2012-04-27 09:45:00,88.27,88.54,88.19,88.54,54732.18883218148,55.0989,55.2674,55.0489,55.2674,54732.1888
2012-04-27 09:50:00,88.53,88.6,88.32,88.53,71412.47495246536,55.2611,55.3048,55.1301,55.2611,71412.475
2012-04-27 09:55:00,88.54,88.95,88.54,88.92,81212.14304813213,55.2674,55.5233,55.2674,55.5046,81212.143
2012-04-27 10:00:00,88.91,88.92,88.3,88.3,129167.96564394828,55.4983,55.5046,55.1176,55.1176,129167.9656
2012-04-27 10:05:00,88.3,88.37,88.08,88.25,76625.06436505406,55.1176,55.1613,54.9803,55.0864,76625.0644
2012-04-27 10:10:00,88.25,88.35,88.14,88.14,87467.25034323859,55.0864,55.1488,55.0177,55.0177,87467.2503
2012-04-27 10:15:00,88.14,88.33,87.99,88.27,89552.28610827407,55.0177,55.1363,54.9241,55.0989,89552.2861
2012-04-27 10:20:00,88.26,88.52,88.23,88.45,84131.19311918181,55.0926,55.2549,55.0739,55.2112,84131.1931
2012-04-27 10:25:00,88.46,88.58,88.33,88.58,50770.620878614056,55.2175,55.2924,55.1363,55.2924,50770.6209
2012-04-27 10:30:00,88.56,88.56,88.34,88.39,25124.680968677592,55.2799,55.2799,55.1425,55.1738,25124.681
2012-04-27 10:35:00,88.38,88.57,88.37,88.49,39615.67953567421,55.1675,55.2861,55.1613,55.2362,39615.6795
2012-04-27 10:40:00,88.47,88.47,88.32,88.36,20954.60943860662,55.2237,55.2237,55.1301,55.155,20954.6094
2012-04-27 10:45:00,88.35,88.35,88.08,88.12,29607.507863503884,55.1488,55.1488,54.9803,55.0052,29607.5079
2012-04-27 10:50:00,88.11,88.23,88.03,88.18,35758.363370358566,54.999,55.0739,54.949,55.0427,35758.3634
2012-04-27 10:55:00,88.22,88.22,88.11,88.16,25645.939909936464,55.0676,55.0676,54.999,55.0302,25645.9399
2012-04-27 11:00:00,88.13,88.17,88.04,88.1,42638.981394975664,55.0115,55.0364,54.9553,54.9927,42638.9814
2012-04-27 11:05:00,88.1,88.17,88.03,88.17,32422.306146301788,54.9927,55.0364,54.949,55.0364,32422.3061
2012-04-27 11:10:00,88.17,88.25,88.15,88.16,31379.788263784045,55.0364,55.0864,55.0239,55.0302,31379.7883
2012-04-27 11:15:00,88.15,88.3,88.14,88.23,31275.53647553227,55.0239,55.1176,55.0177,55.0739,31275.5365
2012-04-27 11:20:00,88.25,88.26,88.14,88.24,18765.32188531936,55.0864,55.0926,55.0177,55.0801,18765.3219
2012-04-27 11:25:00,88.22,88.26,88.17,88.24,53064.16022015309,55.0676,55.0926,55.0364,55.0801,53064.1602
2012-04-27 11:30:00,88.25,88.35,88.17,88.34,50562.117302110506,55.0864,55.1488,55.0364,55.1425,50562.1173
2012-04-27 11:35:00,88.34,88.39,88.27,88.32,43160.240336234536,55.1425,55.1738,55.0989,55.1301,43160.2403
2012-04-27 11:40:00,88.32,88.33,88.17,88.2,29920.26322825921,55.1301,55.1363,55.0364,55.0552,29920.2632
2012-04-27 11:45:00,88.22,88.25,88.02,88.02,18973.82546182291,55.0676,55.0864,54.9428,54.9428,18973.8255
2012-04-27 11:50:00,88.01,88.04,87.92,87.94,14386.746778744844,54.9366,54.9553,54.8804,54.8929,14386.7468
2012-04-27 11:55:00,87.94,87.96,87.88,87.88,13031.47353147178,54.8929,54.9054,54.8554,54.8554,13031.4735
2012-04-27 12:00:00,87.89,87.96,87.87,87.88,19599.33619133356,54.8617,54.9054,54.8492,54.8554,19599.3362
2012-04-27 12:05:00,87.86,88.05,87.85,88.04,51187.62803162115,54.8429,54.9615,54.8367,54.9553,51187.628
2012-04-27 12:10:00,88.06,88.09,87.9,87.95,70474.20885819939,54.9678,54.9865,54.8679,54.8991,70474.2089
2012-04-27 12:15:00,87.95,87.95,87.85,87.87,34820.097276092594,54.8991,54.8991,54.8367,54.8492,34820.0973
2012-04-27 12:20:00,87.87,87.89,87.8,87.87,25645.939909936464,54.8492,54.8617,54.8055,54.8492,25645.9399
2012-04-27 12:25:00,87.88,87.95,87.84,87.85,41492.21172420615,54.8554,54.8991,54.8304,54.8367,41492.2117
2012-04-27 12:30:00,87.85,87.88,87.78,87.78,31901.04720504292,54.8367,54.8554,54.793,54.793,31901.0472
2012-04-27 12:35:00,87.79,87.82,87.74,87.79,37843.39913539405,54.7992,54.818,54.768,54.7992,37843.3991
2012-04-27 12:40:00,87.8,87.84,87.76,87.78,12822.969954968232,54.8055,54.8304,54.7805,54.793,12822.97
2012-04-27 12:45:00,87.78,87.8,87.75,87.79,10633.682401680971,54.793,54.8055,54.7743,54.7992,10633.6824
2012-04-27 12:50:00,87.79,87.85,87.77,87.82,9799.66809566678,54.7992,54.8367,54.7868,54.818,9799.6681
2012-04-27 12:55:00,87.82,87.83,87.76,87.81,16054.775390773231,54.818,54.8242,54.7805,54.8117,16054.7754
2012-04-27 13:00:00,87.81,88.0,87.8,87.99,30441.52216951808,54.8117,54.9303,54.8055,54.9241,30441.5222
2012-04-27 13:05:00,88.0,88.1,87.99,88.06,30441.52216951808,54.9303,54.9927,54.9241,54.9678,30441.5222
2012-04-27 13:10:00,88.04,88.05,87.91,87.91,13656.984260982425,54.9553,54.9615,54.8741,54.8741,13656.9843
2012-04-27 13:15:00,87.91,87.92,87.83,87.91,20954.60943860662,54.8741,54.8804,54.8242,54.8741,20954.6094
2012-04-27 13:20:00,87.92,87.92,87.85,87.92,20850.357650354847,54.8804,54.8804,54.8367,54.8804,20850.3577
2012-04-27 13:25:00,87.93,88.07,87.93,87.99,25228.932756929367,54.8866,54.974,54.8866,54.9241,25228.9328
2012-04-27 13:30:00,88.0,88.09,87.99,88.09,15950.523602521458,54.9303,54.9865,54.9241,54.9865,15950.5236
2012-04-27 13:35:00,88.09,88.26,88.08,88.26,36800.88125287631,54.9865,55.0926,54.9803,55.0926,36800.8813
2012-04-27 13:40:00,88.26,88.35,88.23,88.25,28877.745345741463,55.0926,55.1488,55.0739,55.0864,28877.7453
2012-04-27 13:45:00,88.21,88.25,88.17,88.18,37113.63661763163,55.0614,55.0864,55.0364,55.0427,37113.6366
2012-04-27 13:50:00,88.18,88.18,88.03,88.03,17514.300426298072,55.0427,55.0427,54.949,54.949,17514.3004
2012-04-27 13:55:00,88.03,88.05,87.96,88.05,28981.99713399324,54.949,54.9615,54.9054,54.9615,28981.9971
2012-04-27 14:00:00,88.05,88.08,88.03,88.06,14386.746778744844,54.9615,54.9803,54.949,54.9678,14386.7468
2012-04-27 14:05:00,88.06,88.1,88.04,88.09,12197.459225457584,54.9678,54.9927,54.9553,54.9865,12197.4592
2012-04-27 14:10:00,88.08,88.12,88.07,88.11,11363.444919443393,54.9803,55.0052,54.974,54.999,11363.4449
2012-04-27 14:15:00,88.1,88.1,88.01,88.01,10320.92703692565,54.9927,54.9927,54.9366,54.9366,10320.927
2012-04-27 14:20:00,88.02,88.09,88.01,88.01,27522.4720984684,54.9428,54.9865,54.9366,54.9366,27522.4721
2012-04-27 14:25:00,88.01,88.03,87.97,88.0,21163.11301511017,54.9366,54.949,54.9116,54.9303,21163.113
2012-04-27 14:30:00,87.98,87.99,87.87,87.99,27209.71673371308,54.9178,54.9241,54.8492,54.9241,27209.7167
2012-04-27 14:35:00,87.97,88.04,87.97,87.99,24916.17739217404,54.9116,54.9553,54.9116,54.9241,24916.1774
2012-04-27 14:40:00,87.99,87.99,87.82,87.82,11467.696707695166,54.9241,54.9241,54.818,54.818,11467.6967
2012-04-27 14:45:00,87.82,87.87,87.8,87.87,18869.573673571136,54.818,54.8492,54.8055,54.8492,18869.5737
2012-04-27 14:50:00,87.85,87.95,87.84,87.89,16888.789696787426,54.8367,54.8991,54.8304,54.8617,16888.7897
2012-04-27 14:55:00,87.88,87.9,87.82,87.87,18035.559367556943,54.8554,54.8679,54.818,54.8492,18035.5594
2012-04-27 15:00:00,87.87,87.87,87.75,87.75,34090.33475833017,54.8492,54.8492,54.7743,54.7743,34090.3348
2012-04-27 15:05:00,87.77,87.95,87.74,87.95,42117.72245371679,54.7868,54.8991,54.768,54.8991,42117.7225
2012-04-27 15:10:00,87.95,88.11,87.95,88.1,23560.90414490098,54.8991,54.999,54.8991,54.9927,23560.9041
2012-04-27 15:15:00,88.09,88.1,87.99,88.01,25437.43633343292,54.9865,54.9927,54.9241,54.9366,25437.4363
2012-04-27 15:20:00,88.01,88.1,88.0,88.07,20224.846920844204,54.9366,54.9927,54.9303,54.974,20224.8469
2012-04-27 15:25:00,88.08,88.09,87.99,88.0,18452.56652056404,54.9803,54.9865,54.9241,54.9303,18452.5665
2012-04-27 15:30:00,88.0,88.02,87.92,87.95,28147.982827979045,54.9303,54.9428,54.8804,54.8991,28147.9828
2012-04-27 15:35:00,87.95,87.98,87.9,87.94,42326.22603022034,54.8991,54.9178,54.8679,54.8929,42326.226
2012-04-27 15:40:00,87.96,88.08,87.95,88.02,84965.207425196,54.9054,54.9803,54.8991,54.9428,84965.2074
2012-04-27 15:45:00,88.01,88.1,87.98,88.01,57963.99426798648,54.9366,54.9927,54.9178,54.9366,57963.9943
2012-04-27 15:50:00,88.01,88.04,87.96,88.01,58589.50499749712,54.9366,54.9553,54.9054,54.9366,58589.505
2012-04-27 15:55:00,88.02,88.07,87.96,88.02,117283.26178324602,54.9428,54.974,54.9054,54.9428,117283.2618
2012-04-30 09:30:00,87.85,87.98,87.79,87.79,81212.14304813213,54.8367,54.9178,54.7992,54.7992,81212.143
2012-04-30 09:35:00,87.79,87.82,87.25,87.25,81003.63947162859,54.7992,54.818,54.4622,54.4622,81003.6395
2012-04-30 09:40:00,87.26,87.46,87.14,87.45,67033.89984589083,54.4684,54.5932,54.3935,54.587,67033.8998
2012-04-30 09:45:00,87.41,87.61,87.34,87.4,33673.32760532308,54.562,54.6869,54.5183,54.5558,33673.3276
2012-04-30 09:50:00,87.39,87.41,87.18,87.24,38990.168806163565,54.5496,54.562,54.4185,54.4559,38990.1688
2012-04-30 09:55:00,87.27,87.54,87.27,87.54,24603.42202741872,54.4746,54.6432,54.4746,54.6432,24603.422
2012-04-30 10:00:00,87.54,87.77,87.5,87.75,37843.39913539405,54.6432,54.7868,54.6182,54.7743,37843.3991
2012-04-30 10:05:00,87.74,87.81,87.63,87.81,32943.56508756066,54.768,54.8117,54.6994,54.8117,32943.5651
2012-04-30 10:10:00,87.81,87.88,87.64,87.86,95807.39340338053,54.8117,54.8554,54.7056,54.8429,95807.3934
2012-04-30 10:15:00,87.85,87.93,87.79,87.8,32943.56508756066,54.8367,54.8866,54.7992,54.8055,32943.5651
2012-04-30 10:20:00,87.81,87.96,87.77,87.88,72037.985681976,54.8117,54.9054,54.7868,54.8554,72037.9857
2012-04-30 10:25:00,87.89,87.9,87.78,87.81,26584.20600420243,54.8617,54.8679,54.793,54.8117,26584.206
2012-04-30 10:30:00,87.79,87.82,87.62,87.64,37113.63661763163,54.7992,54.818,54.6931,54.7056,37113.6366
2012-04-30 10:35:00,87.64,87.69,87.58,87.58,33986.0829700784,54.7056,54.7368,54.6682,54.6682,33986.083
2012-04-30 10:40:00,87.58,87.66,87.54,87.65,32005.29899329469,54.6682,54.7181,54.6432,54.7118,32005.299
2012-04-30 10:45:00,87.64,87.66,87.52,87.59,32630.809722805338,54.7056,54.7181,54.6307,54.6744,32630.8097
2012-04-30 10:50:00,87.59,87.6,87.3,87.36,43264.49212448631,54.6744,54.6806,54.4934,54.5308,43264.4921
2012-04-30 10:55:00,87.36,87.38,87.2,87.25,48268.57796057147,54.5308,54.5433,54.431,54.4622,48268.578
2012-04-30 11:00:00,87.26,87.27,87.09,87.19,46079.29040728421,54.4684,54.4746,54.3623,54.4247,46079.2904
2012-04-30 11:05:00,87.18,87.25,87.14,87.14,27001.213157209528,54.4185,54.4622,54.3935,54.3935,27001.2132
2012-04-30 11:10:00,87.16,87.22,87.13,87.19,25750.191698188235,54.406,54.4434,54.3873,54.4247,25750.1917
2012-04-30 11:15:00,87.17,87.19,87.03,87.08,33673.32760532308,54.4122,54.4247,54.3248,54.356,33673.3276
2012-04-30 11:20:00,87.07,87.15,87.01,87.1,38990.168806163565,54.3498,54.3997,54.3124,54.3685,38990.1688
2012-04-30 11:25:00,87.08,87.3,87.08,87.26,37530.64377063872,54.356,54.4934,54.356,54.4684,37530.6438
2012-04-30 11:30:00,87.27,87.39,87.24,87.25,18973.82546182291,54.4746,54.5496,54.4559,54.4622,18973.8255
2012-04-30 11:35:00,87.26,87.31,87.19,87.2,9799.66809566678,54.4684,54.4996,54.4247,54.431,9799.6681
2012-04-30 11:40:00,87.23,87.29,87.21,87.24,18869.573673571136,54.4497,54.4871,54.4372,54.4559,18869.5737
2012-04-30 11:45:00,87.22,87.3,87.22,87.25,23665.15593315276,54.4434,54.4934,54.4434,54.4622,23665.1559
2012-04-30 11:50:00,87.28,87.31,87.22,87.22,23352.40056839743,54.4809,54.4996,54.4434,54.4434,23352.4006
2012-04-30 11:55:00,87.24,87.34,87.24,87.34,24811.925603922267,54.4559,54.5183,54.4559,54.5183,24811.9256
2012-04-30 12:00:00,87.36,87.44,87.33,87.38,31379.788263784045,54.5308,54.5808,54.5121,54.5433,31379.7883
2012-04-30 12:05:00,87.38,87.39,87.34,87.35,21475.868379865493,54.5433,54.5496,54.5183,54.5246,21475.8684
2012-04-30 12:10:00,87.34,87.41,87.32,87.38,29711.75965175566,54.5183,54.562,54.5059,54.5433,29711.7597
2012-04-30 12:15:00,87.38,87.41,87.37,87.38,21163.11301511017,54.5433,54.562,54.5371,54.5433,21163.113
2012-04-30 12:20:00,87.38,87.49,87.38,87.48,16054.775390773231,54.5433,54.612,54.5433,54.6057,16054.7754
2012-04-30 12:25:00,87.49,87.54,87.45,87.48,49832.354784348085,54.612,54.6432,54.587,54.6057,49832.3548
2012-04-30 12:30:00,87.48,87.72,87.48,87.72,33360.57224056776,54.6057,54.7555,54.6057,54.7555,33360.5722
2012-04-30 12:35:00,87.73,87.76,87.68,87.71,13761.2360492342,54.7618,54.7805,54.7306,54.7493,13761.236
2012-04-30 12:40:00,87.72,87.73,87.5,87.5,43577.24748924163,54.7555,54.7618,54.6182,54.6182,43577.2475
2012-04-30 12:45:00,87.51,87.67,87.51,87.66,33360.57224056776,54.6245,54.7243,54.6245,54.7181,33360.5722
2012-04-30 12:50:00,87.67,87.67,87.58,87.58,22726.889838886786,54.7243,54.7243,54.6682,54.6682,22726.8898
2012-04-30 12:55:00,87.6,87.6,87.41,87.42,35862.61515861034,54.6806,54.6806,54.562,54.5683,35862.6152
2012-04-30 13:00:00,87.44,87.45,87.35,87.42,52021.64233763534,54.5808,54.587,54.5246,54.5683,52021.6423
2012-04-30 13:05:00,87.44,87.45,87.36,87.39,23352.40056839743,54.5808,54.587,54.5308,54.5496,23352.4006
2012-04-30 13:10:00,87.39,87.52,87.39,87.52,14178.243202241296,54.5496,54.6307,54.5496,54.6307,14178.2432
2012-04-30 13:15:00,87.51,87.61,87.48,87.61,15116.509296507264,54.6245,54.6869,54.6057,54.6869,15116.5093
2012-04-30 13:20:00,87.62,87.65,87.58,87.64,13448.480684478876,54.6931,54.7118,54.6682,54.7056,13448.4807
2012-04-30 13:25:00,87.64,87.65,87.55,87.61,19182.32903832646,54.7056,54.7118,54.6494,54.6869,19182.329
2012-04-30 13:30:00,87.62,87.65,87.39,87.42,19703.587979585333,54.6931,54.7118,54.5496,54.5683,19703.588
2012-04-30 13:35:00,87.44,87.58,87.44,87.5,19495.084403081783,54.5808,54.6682,54.5808,54.6182,19495.0844
2012-04-30 13:40:00,87.51,87.52,87.33,87.33,77876.08582407536,54.6245,54.6307,54.5121,54.5121,77876.0858
2012-04-30 13:45:00,87.32,87.37,87.29,87.33,16784.53790853565,54.5059,54.5371,54.4871,54.5121,16784.5379
2012-04-30 13:50:00,87.32,87.38,87.28,87.29,17305.796849794522,54.5059,54.5433,54.4809,54.4871,17305.7968
2012-04-30 13:55:00,87.29,87.32,87.24,87.31,29190.500710496788,54.4871,54.5059,54.4559,54.4996,29190.5007
2012-04-30 14:00:00,87.31,87.47,87.31,87.46,93930.86121484858,54.4996,54.5995,54.4996,54.5932,93930.8612
2012-04-30 14:05:00,87.47,87.49,87.38,87.38,24811.925603922267,54.5995,54.612,54.5433,54.5433,24811.9256
2012-04-30 14:10:00,87.38,87.41,87.36,87.4,31067.032899028723,54.5433,54.562,54.5308,54.5558,31067.0329
2012-04-30 14:15:00,87.4,87.49,87.4,87.46,28252.234616230817,54.5558,54.612,54.5558,54.5932,28252.2346
2012-04-30 14:20:00,87.46,87.55,87.42,87.55,99247.70241568908,54.5932,54.6494,54.5683,54.6494,99247.7024
2012-04-30 14:25:00,87.55,87.61,87.52,87.57,36279.62231161744,54.6494,54.6869,54.6307,54.6619,36279.6223
2012-04-30 14:30:00,87.57,87.58,87.52,87.53,30441.52216951808,54.6619,54.6682,54.6307,54.6369,30441.5222
2012-04-30 14:35:00,87.52,87.53,87.26,87.26,57338.48353847583,54.6307,54.6369,54.4684,54.4684,57338.4835
2012-04-30 14:40:00,87.27,87.49,87.27,87.48,116970.5064184907,54.4746,54.612,54.4746,54.6057,116970.5064
2012-04-30 14:45:00,87.48,87.5,87.45,87.47,26062.94706294356,54.6057,54.6182,54.587,54.5995,26062.9471
2012-04-30 14:50:00,87.45,87.67,87.45,87.55,63176.58368057519,54.587,54.7243,54.587,54.6494,63176.5837
2012-04-30 14:55:00,87.57,87.63,87.55,87.61,25437.43633343292,54.6619,54.6994,54.6494,54.6869,25437.4363
2012-04-30 15:00:00,87.61,87.72,87.59,87.61,58381.001420993576,54.6869,54.7555,54.6744,54.6869,58381.0014
2012-04-30 15:05:00,87.61,87.61,87.51,87.51,30754.2775342734,54.6869,54.6869,54.6245,54.6245,30754.2775
2012-04-30 15:10:00,87.51,87.56,87.42,87.42,32943.56508756066,54.6245,54.6557,54.5683,54.5683,32943.5651
2012-04-30 15:15:00,87.41,87.42,87.37,87.38,28252.234616230817,54.562,54.5683,54.5371,54.5433,28252.2346
2012-04-30 15:20:00,87.38,87.47,87.38,87.39,42847.484971479214,54.5433,54.5995,54.5433,54.5496,42847.485
2012-04-30 15:25:00,87.39,87.41,87.31,87.32,34090.33475833017,54.5496,54.562,54.4996,54.5059,34090.3348
2012-04-30 15:30:00,87.32,87.41,87.32,87.38,39094.42059441534,54.5059,54.562,54.5059,54.5433,39094.4206
2012-04-30 15:35:00,87.38,87.49,87.34,87.35,60466.03718602906,54.5433,54.612,54.5183,54.5246,60466.0372
2012-04-30 15:40:00,87.36,87.53,87.35,87.52,57129.97996197228,54.5308,54.6369,54.5246,54.6307,57129.98
2012-04-30 15:45:00,87.5,87.52,87.34,87.34,71620.9785289689,54.6182,54.6307,54.5183,54.5183,71620.9785
2012-04-30 15:50:00,87.35,87.46,87.35,87.45,86633.23603722439,54.5246,54.5932,54.5246,54.587,86633.236
2012-04-30 15:55:00,87.46,87.56,87.45,87.5,180042.8383108141,54.5932,54.6557,54.587,54.6182,180042.8383
2012-05-01 09:30:00,87.75,88.15,87.61,87.92,110298.39197037714,54.7743,55.0239,54.6869,54.8804,110298.392
2012-05-01 09:35:00,87.91,88.16,87.69,87.85,54732.18883218148,54.8741,55.0302,54.7368,54.8367,54732.1888
2012-05-01 09:40:00,87.85,87.92,87.5,87.57,40345.44205343663,54.8367,54.8804,54.6182,54.6619,40345.4421
2012-05-01 09:45:00,87.57,88.01,87.56,87.89,58798.00857400067,54.6619,54.9366,54.6557,54.8617,58798.0086
2012-05-01 09:50:00,87.9,88.07,87.89,88.03,45766.53504252889,54.8679,54.974,54.8617,54.949,45766.535
2012-05-01 09:55:00,88.04,88.15,87.9,87.95,89448.0343200223,54.9553,55.0239,54.8679,54.8991,89448.0343
2012-05-01 10:00:00,88.01,88.61,87.98,88.55,135214.56936255118,54.9366,55.3111,54.9178,55.2736,135214.5694
2012-05-01 10:05:00,88.55,88.65,88.4,88.41,52125.89412588712,55.2736,55.3361,55.18,55.1862,52125.8941
2012-05-01 10:10:00,88.43,88.57,88.19,88.57,59110.76393875599,55.1987,55.2861,55.0489,55.2861,59110.7639
2012-05-01 10:15:00,88.56,88.93,88.56,88.9,84652.45206044069,55.2799,55.5108,55.2799,55.4921,84652.4521
2012-05-01 10:20:00,88.89,88.98,88.81,88.83,46704.80113679486,55.4859,55.542,55.4359,55.4484,46704.8011
2012-05-01 10:25:00,88.83,89.21,88.81,89.19,62238.31758630922,55.4484,55.6856,55.4359,55.6731,62238.3176
2012-05-01 10:30:00,89.2,89.29,89.09,89.15,70578.46064645116,55.6794,55.7355,55.6107,55.6482,70578.4606
2012-05-01 10:35:00,89.15,89.19,89.05,89.14,59215.01572700777,55.6482,55.6731,55.5857,55.6419,59215.0157
2012-05-01 10:40:00,89.13,89.34,89.12,89.32,40658.19741819195,55.6357,55.7668,55.6294,55.7543,40658.1974
2012-05-01 10:45:00,89.34,89.53,89.34,89.52,83922.68954267826,55.7668,55.8854,55.7668,55.8791,83922.6895
2012-05-01 10:50:00,89.52,89.62,89.45,89.55,55774.70671469922,55.8791,55.9415,55.8354,55.8978,55774.7067
2012-05-01 10:55:00,89.57,89.62,89.54,89.58,20746.105862103075,55.9103,55.9415,55.8916,55.9166,20746.1059
2012-05-01 11:00:00,89.61,89.63,89.48,89.56,30337.270381266306,55.9353,55.9478,55.8541,55.9041,30337.2704
2012-05-01 11:05:00,89.56,89.68,89.54,89.58,37322.14019413518,55.9041,55.979,55.8916,55.9166,37322.1402
2012-05-01 11:10:00,89.58,89.65,89.55,89.63,22622.63805063501,55.9166,55.9603,55.8978,55.9478,22622.6381
2012-05-01 11:15:00,89.64,89.68,89.56,89.64,29503.25607525211,55.954,55.979,55.9041,55.954,29503.2561
2012-05-01 11:20:00,89.65,89.66,89.5,89.53,29816.01144000743,55.9603,55.9665,55.8666,55.8854,29816.0114
2012-05-01 11:25:00,89.53,89.56,89.32,89.37,53064.16022015309,55.8854,55.9041,55.7543,55.7855,53064.1602
2012-05-01 11:30:00,89.37,89.51,89.34,89.49,32318.054358050013,55.7855,55.8729,55.7668,55.8604,32318.0544
2012-05-01 11:35:00,89.5,89.51,89.34,89.34,13344.228896227103,55.8666,55.8729,55.7668,55.7668,13344.2289
2012-05-01 11:40:00,89.35,89.38,89.31,89.36,24290.6666626634,55.773,55.7917,55.748,55.7792,24290.6667
2012-05-01 11:45:00,89.37,89.65,89.36,89.64,75269.791117781,55.7855,55.9603,55.7792,55.954,75269.7911
2012-05-01 11:50:00,89.64,89.73,89.56,89.69,43472.99570098986,55.954,56.0102,55.9041,55.9852,43472.9957
2012-05-01 11:55:00,89.69,89.73,89.58,89.7,39719.93132392599,55.9852,56.0102,55.9166,55.9915,39719.9313
2012-05-01 12:00:00,89.73,89.73,89.66,89.66,24499.170239166942,56.0102,56.0102,55.9665,55.9665,24499.1702
2012-05-01 12:05:00,89.66,89.71,89.62,89.71,24811.925603922267,55.9665,55.9977,55.9415,55.9977,24811.9256
2012-05-01 12:10:00,89.72,89.78,89.67,89.76,32839.31329930889,56.004,56.0414,55.9727,56.0289,32839.3133
2012-05-01 12:15:00,89.77,89.78,89.74,89.76,25541.68812168469,56.0352,56.0414,56.0164,56.0289,25541.6881
2012-05-01 12:20:00,89.77,89.78,89.72,89.73,33881.83118182663,56.0352,56.0414,56.004,56.0102,33881.8312
2012-05-01 12:25:00,89.73,89.75,89.67,89.7,32109.550781546463,56.0102,56.0227,55.9727,55.9915,32109.5508
2012-05-01 12:30:00,89.7,89.77,89.69,89.75,24186.414874411625,55.9915,56.0352,55.9852,56.0227,24186.4149
2012-05-01 12:35:00,89.75,89.78,89.73,89.77,21997.127321124364,56.0227,56.0414,56.0102,56.0352,21997.1273
2012-05-01 12:40:00,89.77,89.77,89.68,89.77,24811.925603922267,56.0352,56.0352,55.979,56.0352,24811.9256
2012-05-01 12:45:00,89.77,89.78,89.71,89.76,17097.293273290976,56.0352,56.0414,55.9977,56.0289,17097.2933
2012-05-01 12:50:00,89.78,89.9,89.74,89.89,43577.24748924163,56.0414,56.1163,56.0164,56.1101,43577.2475
2012-05-01 12:55:00,89.89,89.89,89.8,89.89,22414.13447413146,56.1101,56.1101,56.0539,56.1101,22414.1345
2012-05-01 13:00:00,89.89,89.93,89.8,89.86,45141.02431301824,56.1101,56.135,56.0539,56.0913,45141.0243
2012-05-01 13:05:00,89.86,89.92,89.84,89.91,23873.6595096563,56.0913,56.1288,56.0789,56.1226,23873.6595
2012-05-01 13:10:00,89.91,89.91,89.78,89.84,32630.809722805338,56.1226,56.1226,56.0414,56.0789,32630.8097
2012-05-01 13:15:00,89.85,89.93,89.84,89.91,26375.70242769888,56.0851,56.135,56.0789,56.1226,26375.7024
2012-05-01 13:20:00,89.9,89.93,89.87,89.91,24811.925603922267,56.1163,56.135,56.0976,56.1226,24811.9256
2012-05-01 13:25:00,89.91,89.94,89.87,89.9,24186.414874411625,56.1226,56.1413,56.0976,56.1163,24186.4149
2012-05-01 13:30:00,89.9,89.96,89.85,89.95,23352.40056839743,56.1163,56.1538,56.0851,56.1475,23352.4006
2012-05-01 13:35:00,89.95,89.96,89.83,89.89,40553.94562994018,56.1475,56.1538,56.0726,56.1101,40553.9456
2012-05-01 13:40:00,89.88,89.95,89.8,89.81,51500.38339637647,56.1038,56.1475,56.0539,56.0601,51500.3834
2012-05-01 13:45:00,89.81,89.84,89.71,89.81,47226.06007805373,56.0601,56.0789,55.9977,56.0601,47226.0601
2012-05-01 13:50:00,89.78,89.82,89.74,89.77,20641.8540738513,56.0414,56.0664,56.0164,56.0352,20641.8541
2012-05-01 13:55:00,89.79,89.88,89.76,89.83,21580.120168117268,56.0477,56.1038,56.0289,56.0726,21580.1202
2012-05-01 14:00:00,89.83,89.83,89.73,89.74,20329.09870909597,56.0726,56.0726,56.0102,56.0164,20329.0987
2012-05-01 14:05:00,89.76,89.76,89.63,89.72,52230.14591413889,56.0289,56.0289,55.9478,56.004,52230.1459
2012-05-01 14:10:00,89.71,89.75,89.63,89.68,26688.457792454206,55.9977,56.0227,55.9478,55.979,26688.4578
2012-05-01 14:15:00,89.68,89.74,89.64,89.64,31379.788263784045,55.979,56.0164,55.954,55.954,31379.7883
2012-05-01 14:20:00,89.64,89.7,89.55,89.55,37009.38482937985,55.954,55.9915,55.8978,55.8978,37009.3848
2012-05-01 14:25:00,89.55,89.55,89.44,89.51,25645.939909936464,55.8978,55.8978,55.8292,55.8729,25645.9399
2012-05-01 14:30:00,89.51,89.55,89.48,89.53,48685.58511357857,55.8729,55.8978,55.8541,55.8854,48685.5851
2012-05-01 14:35:00,89.53,89.59,89.51,89.53,18244.062944060493,55.8854,55.9228,55.8729,55.8854,18244.0629
2012-05-01 14:40:00,89.53,89.58,89.49,89.54,48268.57796057147,55.8854,55.9166,55.8604,55.8916,48268.578
2012-05-01 14:45:00,89.54,89.6,89.51,89.55,23248.148780145657,55.8916,55.9291,55.8729,55.8978,23248.1488
2012-05-01 14:50:00,89.55,89.63,89.53,89.54,49311.09584308921,55.8978,55.9478,55.8854,55.8916,49311.0958
2012-05-01 14:55:00,89.54,89.57,89.47,89.54,35758.363370358566,55.8916,55.9103,55.8479,55.8916,35758.3634
2012-05-01 15:00:00,89.54,89.67,89.53,89.65,23560.90414490098,55.8916,55.9727,55.8854,55.9603,23560.9041
2012-05-01 15:05:00,89.65,89.68,89.58,89.63,41700.71530070969,55.9603,55.979,55.9166,55.9478,41700.7153
2012-05-01 15:10:00,89.64,89.68,89.56,89.6,69118.93561092632,55.954,55.979,55.9041,55.9291,69118.9356
2012-05-01 15:15:00,89.6,89.64,89.51,89.53,42951.736759730986,55.9291,55.954,55.8729,55.8854,42951.7368
2012-05-01 15:20:00,89.53,89.6,89.49,89.49,24811.925603922267,55.8854,55.9291,55.8604,55.8604,24811.9256
2012-05-01 15:25:00,89.5,89.55,89.44,89.52,44411.26179525583,55.8666,55.8978,55.8292,55.8791,44411.2618
2012-05-01 15:30:00,89.53,89.54,89.41,89.41,49206.84405483744,55.8854,55.8916,55.8105,55.8105,49206.8441
2012-05-01 15:35:00,89.4,89.43,89.28,89.37,50874.87266686583,55.8042,55.8229,55.7293,55.7855,50874.8727
2012-05-01 15:40:00,89.37,89.4,89.33,89.39,49415.34763134099,55.7855,55.8042,55.7605,55.798,49415.3476
2012-05-01 15:45:00,89.39,89.4,89.26,89.27,79231.35907134842,55.798,55.8042,55.7168,55.7231,79231.3591
2012-05-01 15:50:00,89.27,89.29,89.08,89.1,94973.37909736633,55.7231,55.7355,55.6045,55.6169,94973.3791
2012-05-01 15:55:00,89.11,89.13,89.01,89.11,206418.540738513,55.6232,55.6357,55.5608,55.6232,206418.5407
2012-05-02 09:30:00,88.12,88.32,88.0,88.28,101019.98281596924,55.0052,55.1301,54.9303,55.1051,101019.9828
2012-05-02 09:35:00,88.26,88.32,88.11,88.2,39094.42059441534,55.0926,55.1301,54.999,55.0552,39094.4206
2012-05-02 09:40:00,88.2,88.28,87.96,87.96,28877.745345741463,55.0552,55.1051,54.9054,54.9054,28877.7453
2012-05-02 09:45:00,87.97,88.25,87.89,88.22,55044.9441969368,54.9116,55.0864,54.8617,55.0676,55044.9442
2012-05-02 09:50:00,88.2,88.22,87.94,88.02,43785.75106574518,55.0552,55.0676,54.8929,54.9428,43785.7511
2012-05-02 09:55:00,88.02,88.08,87.95,87.95,36800.88125287631,54.9428,54.9803,54.8991,54.8991,36800.8813
2012-05-02 10:00:00,87.97,88.05,87.55,87.57,61404.30328029503,54.9116,54.9615,54.6494,54.6619,61404.3033
2012-05-02 10:05:00,87.57,87.64,87.48,87.56,43264.49212448631,54.6619,54.7056,54.6057,54.6557,43264.4921
2012-05-02 10:10:00,87.58,87.77,87.57,87.69,28252.234616230817,54.6682,54.7868,54.6619,54.7368,28252.2346
2012-05-02 10:15:00,87.68,87.73,87.48,87.66,32526.557934553563,54.7306,54.7618,54.6057,54.7181,32526.5579
2012-05-02 10:20:00,87.7,87.9,87.65,87.82,36905.13304112808,54.7431,54.8679,54.7118,54.818,36905.133
2012-05-02 10:25:00,87.83,87.98,87.75,87.98,38156.15450014937,54.8242,54.9178,54.7743,54.9178,38156.1545
2012-05-02 10:30:00,87.93,88.18,87.74,88.17,35862.61515861034,54.8866,55.0427,54.768,55.0364,35862.6152
2012-05-02 10:35:00,88.16,88.25,88.14,88.19,38573.16165315647,55.0302,55.0864,55.0177,55.0489,38573.1617
2012-05-02 10:40:00,88.19,88.46,88.19,88.41,69327.43918742987,55.0489,55.2175,55.0489,55.1862,69327.4392
2012-05-02 10:45:00,88.41,88.58,88.41,88.53,51708.88697288002,55.1862,55.2924,55.1862,55.2611,51708.887
2012-05-02 10:50:00,88.51,88.62,88.48,88.56,48581.33332532679,55.2487,55.3173,55.2299,55.2799,48581.3333
2012-05-02 10:55:00,88.57,88.6,88.24,88.26,30441.52216951808,55.2861,55.3048,55.0801,55.0926,30441.5222
2012-05-02 11:00:00,88.26,88.45,88.25,88.45,37322.14019413518,55.0926,55.2112,55.0864,55.2112,37322.1402
2012-05-02 11:05:00,88.44,88.47,88.26,88.3,26375.70242769888,55.205,55.2237,55.0926,55.1176,26375.7024
2012-05-02 11:10:00,88.3,88.33,88.17,88.2,28043.73103972727,55.1176,55.1363,55.0364,55.0552,28043.731
2012-05-02 11:15:00,88.16,88.16,87.92,88.09,61821.310433302126,55.0302,55.0302,54.8804,54.9865,61821.3104
2012-05-02 11:20:00,88.09,88.14,87.9,87.93,26167.19885119533,54.9865,55.0177,54.8679,54.8866,26167.1989
2012-05-02 11:25:00,87.93,88.02,87.91,87.94,38677.41344140824,54.8866,54.9428,54.8741,54.8929,38677.4134
2012-05-02 11:30:00,87.96,88.05,87.92,88.02,45558.03146602534,54.9054,54.9615,54.8804,54.9428,45558.0315
2012-05-02 11:35:00,88.01,88.04,87.88,88.0,38677.41344140824,54.9366,54.9553,54.8554,54.9303,38677.4134
2012-05-02 11:40:00,88.0,88.03,87.93,87.95,24707.673815670496,54.9303,54.949,54.8866,54.8991,24707.6738
2012-05-02 11:45:00,87.97,88.01,87.96,87.96,28877.745345741463,54.9116,54.9366,54.9054,54.9054,28877.7453
2012-05-02 11:50:00,87.96,88.06,87.94,88.03,49102.59226658566,54.9054,54.9678,54.8929,54.949,49102.5923
2012-05-02 11:55:00,88.01,88.08,87.99,88.07,37843.39913539405,54.9366,54.9803,54.9241,54.974,37843.3991
2012-05-02 12:00:00,88.06,88.09,88.02,88.08,40136.93847693308,54.9678,54.9865,54.9428,54.9803,40136.9385
2012-05-02 12:05:00,88.08,88.1,88.03,88.06,29503.25607525211,54.9803,54.9927,54.949,54.9678,29503.2561
2012-05-02 12:10:00,88.07,88.21,88.07,88.2,30754.2775342734,54.974,55.0614,54.974,55.0552,30754.2775
2012-05-02 12:15:00,88.2,88.36,88.17,88.35,26792.709580705978,55.0552,55.155,55.0364,55.1488,26792.7096
2012-05-02 12:20:00,88.36,88.42,88.31,88.32,24290.6666626634,55.155,55.1925,55.1238,55.1301,24290.6667
2012-05-02 12:25:00,88.31,88.41,88.3,88.41,35028.600852596144,55.1238,55.1862,55.1176,55.1862,35028.6009
2012-05-02 12:30:00,88.42,88.44,88.38,88.41,29711.75965175566,55.1925,55.205,55.1675,55.1862,29711.7597
2012-05-02 12:35:00,88.42,88.49,88.4,88.44,33360.57224056776,55.1925,55.2362,55.18,55.205,33360.5722
2012-05-02 12:40:00,88.45,88.52,88.43,88.5,40658.19741819195,55.2112,55.2549,55.1987,55.2424,40658.1974
2012-05-02 12:45:00,88.51,88.58,88.47,88.55,34611.593699589044,55.2487,55.2924,55.2237,55.2736,34611.5937
2012-05-02 12:50:00,88.56,88.74,88.55,88.72,35549.859793855016,55.2799,55.3922,55.2736,55.3797,35549.8598
2012-05-02 12:55:00,88.74,88.76,88.68,88.75,32213.80256979824,55.3922,55.4047,55.3548,55.3985,32213.8026
2012-05-02 13:00:00,88.76,88.79,88.64,88.67,45766.53504252889,55.4047,55.4234,55.3298,55.3485,45766.535
2012-05-02 13:05:00,88.66,88.71,88.59,88.59,48998.34047833389,55.3423,55.3735,55.2986,55.2986,48998.3405
2012-05-02 13:10:00,88.58,88.69,88.57,88.67,57651.23890323116,55.2924,55.361,55.2861,55.3485,57651.2389
2012-05-02 13:15:00,88.67,88.73,88.57,88.6,53689.67094966373,55.3485,55.386,55.2861,55.3048,53689.6709
2012-05-02 13:20:00,88.58,88.67,88.58,88.67,29086.248922245013,55.2924,55.3485,55.2924,55.3485,29086.2489
2012-05-02 13:25:00,88.67,88.69,88.61,88.65,32839.31329930889,55.3485,55.361,55.3111,55.3361,32839.3133
2012-05-02 13:30:00,88.65,88.69,88.56,88.65,43472.99570098986,55.3361,55.361,55.2799,55.3361,43472.9957
2012-05-02 13:35:00,88.65,88.69,88.58,88.59,40241.19026518486,55.3361,55.361,55.2924,55.2986,40241.1903
2012-05-02 13:40:00,88.59,88.64,88.55,88.64,35966.86694686212,55.2986,55.3298,55.2736,55.3298,35966.8669
2012-05-02 13:45:00,88.65,88.74,88.6,88.65,40345.44205343663,55.3361,55.3922,55.3048,55.3361,40345.4421
2012-05-02 13:50:00,88.65,88.66,88.56,88.61,36488.12588812099,55.3361,55.3423,55.2799,55.3111,36488.1259
2012-05-02 13:55:00,88.6,88.73,88.58,88.7,37009.38482937985,55.3048,55.386,55.2924,55.3673,37009.3848
2012-05-02 14:00:00,88.7,88.7,88.58,88.59,37322.14019413518,55.3673,55.3673,55.2924,55.2986,37322.1402
2012-05-02 14:05:00,88.6,88.73,88.6,88.73,45349.52788952179,55.3048,55.386,55.3048,55.386,45349.5279
2012-05-02 14:10:00,88.72,88.73,88.59,88.62,41387.95993595437,55.3797,55.386,55.2986,55.3173,41387.9599
2012-05-02 14:15:00,88.62,88.68,88.59,88.61,35341.356217351466,55.3173,55.3548,55.2986,55.3111,35341.3562
2012-05-02 14:20:00,88.61,88.69,88.61,88.61,22205.630897627914,55.3111,55.361,55.3111,55.3111,22205.6309
2012-05-02 14:25:00,88.61,88.79,88.61,88.79,77250.57509456472,55.3111,55.4234,55.3111,55.4234,77250.5751
2012-05-02 14:30:00,88.79,88.8,88.55,88.57,86111.97709596551,55.4234,55.4297,55.2736,55.2861,86111.9771
2012-05-02 14:35:00,88.57,88.61,88.49,88.52,38677.41344140824,55.2861,55.3111,55.2362,55.2549,38677.4134
2012-05-02 14:40:00,88.51,88.55,88.43,88.52,41700.71530070969,55.2487,55.2736,55.1987,55.2549,41700.7153
2012-05-02 14:45:00,88.53,88.53,88.41,88.43,31796.79541679114,55.2611,55.2611,55.1862,55.1987,31796.7954
2012-05-02 14:50:00,88.43,88.59,88.42,88.59,50145.110149103406,55.1987,55.2986,55.1925,55.2986,50145.1101
2012-05-02 14:55:00,88.59,88.62,88.49,88.55,22414.13447413146,55.2986,55.3173,55.2362,55.2736,22414.1345
2012-05-02 15:00:00,88.54,88.54,88.38,88.41,37634.8955588905,55.2674,55.2674,55.1675,55.1862,37634.8956
2012-05-02 15:05:00,88.4,88.44,88.32,88.32,40032.68668868131,55.18,55.205,55.1301,55.1301,40032.6867
2012-05-02 15:10:00,88.32,88.36,88.29,88.32,29503.25607525211,55.1301,55.155,55.1113,55.1301,29503.2561
2012-05-02 15:15:00,88.32,88.49,88.32,88.45,51187.62803162115,55.1301,55.2362,55.1301,55.2112,51187.628
2012-05-02 15:20:00,88.44,88.53,88.44,88.53,32630.809722805338,55.205,55.2611,55.205,55.2611,32630.8097
2012-05-02 15:25:00,88.53,88.56,88.48,88.54,71308.22316421357,55.2611,55.2799,55.2299,55.2674,71308.2232
2012-05-02 15:30:00,88.54,88.54,88.31,88.32,35549.859793855016,55.2674,55.2674,55.1238,55.1301,35549.8598
2012-05-02 15:35:00,88.32,88.51,88.32,88.49,83505.68238967116,55.1301,55.2487,55.1301,55.2362,83505.6824
2012-05-02 15:40:00,88.49,88.6,88.47,88.55,89656.53789652584,55.2362,55.3048,55.2237,55.2736,89656.5379
2012-05-02 15:45:00,88.56,88.64,88.52,88.54,68597.67666966745,55.2799,55.3298,55.2549,55.2674,68597.6767
2012-05-02 15:50:00,88.54,88.55,88.46,88.5,67138.1516341426,55.2674,55.2736,55.2175,55.2424,67138.1516
2012-05-02 15:55:00,88.51,88.62,88.49,88.62,133755.04432702635,55.2487,55.3173,55.2362,55.3173,133755.0443
2012-05-03 09:30:00,88.9,88.93,88.57,88.75,131565.7567737391,55.4921,55.5108,55.2861,55.3985,131565.7568
2012-05-03 09:35:00,88.72,88.74,88.55,88.63,98726.4434744302,55.3797,55.3922,55.2736,55.3236,98726.4435
2012-05-03 09:40:00,88.64,88.67,88.41,88.44,70786.9642229547,55.3298,55.3485,55.1862,55.205,70786.9642
2012-05-03 09:45:00,88.45,88.47,88.26,88.34,38156.15450014937,55.2112,55.2237,55.0926,55.1425,38156.1545
2012-05-03 09:50:00,88.33,88.42,88.31,88.33,46392.045772039535,55.1363,55.1925,55.1238,55.1363,46392.0458
2012-05-03 09:55:00,88.31,88.37,88.23,88.23,44411.26179525583,55.1238,55.1613,55.0739,55.0739,44411.2618
2012-05-03 10:00:00,88.22,88.25,87.78,87.78,73706.01429400439,55.0676,55.0864,54.793,54.793,73706.0143
2012-05-03 10:05:00,87.77,87.82,87.51,87.66,34507.34191133727,54.7868,54.818,54.6245,54.7181,34507.3419
2012-05-03 10:10:00,87.62,87.65,87.42,87.48,68389.1730931639,54.6931,54.7118,54.5683,54.6057,68389.1731
2012-05-03 10:15:00,87.48,87.48,87.22,87.25,70161.45349344406,54.6057,54.6057,54.4434,54.4622,70161.4535
2012-05-03 10:20:00,87.26,87.27,87.04,87.09,82046.15735414633,54.4684,54.4746,54.3311,54.3623,82046.1574
2012-05-03 10:25:00,87.09,87.23,87.07,87.19,37843.39913539405,54.3623,54.4497,54.3498,54.4247,37843.3991
2012-05-03 10:30:00,87.2,87.23,87.1,87.11,44932.5207365147,54.431,54.4497,54.3685,54.3748,44932.5207
2012-05-03 10:35:00,87.12,87.29,87.1,87.2,64114.849774841154,54.381,54.4871,54.3685,54.431,64114.8498
2012-05-03 10:40:00,87.22,87.29,87.16,87.2,59527.77109176309,54.4434,54.4871,54.406,54.431,59527.7711
2012-05-03 10:45:00,87.2,87.29,87.2,87.26,67763.66236365326,54.431,54.4871,54.431,54.4684,67763.6624
2012-05-03 10:50:00,87.27,87.32,87.16,87.16,83714.18596617471,54.4746,54.5059,54.406,54.406,83714.186
2012-05-03 10:55:00,87.19,87.31,87.19,87.27,58381.001420993576,54.4247,54.4996,54.4247,54.4746,58381.0014
2012-05-03 11:00:00,87.29,87.31,87.05,87.06,46496.297560291314,54.4871,54.4996,54.3373,54.3436,46496.2976
2012-05-03 11:05:00,87.06,87.09,86.94,86.98,65782.87838686955,54.3436,54.3623,54.2687,54.2936,65782.8784
2012-05-03 11:10:00,86.97,86.98,86.88,86.91,68806.180246171,54.2874,54.2936,54.2312,54.2499,68806.1802
2012-05-03 11:15:00,86.91,86.94,86.83,86.83,97475.42201540893,54.2499,54.2687,54.2,54.2,97475.422
2012-05-03 11:20:00,86.86,87.08,86.8,86.92,65053.115869107125,54.2187,54.356,54.1813,54.2562,65053.1159
2012-05-03 11:25:00,86.93,86.93,86.77,86.9,68493.42488141567,54.2624,54.2624,54.1625,54.2437,68493.4249
2012-05-03 11:30:00,86.9,86.95,86.84,86.85,49415.34763134099,54.2437,54.2749,54.2062,54.2125,49415.3476
2012-05-03 11:35:00,86.84,86.86,86.67,86.71,58902.26036225245,54.2062,54.2187,54.1001,54.1251,58902.2604
2012-05-03 11:40:00,86.71,86.8,86.68,86.75,169930.414850392,54.1251,54.1813,54.1064,54.1501,169930.4149
2012-05-03 11:45:00,86.75,86.78,86.5,86.56,83818.43775442649,54.1501,54.1688,53.994,54.0315,83818.4378
2012-05-03 11:50:00,86.56,86.75,86.49,86.74,41283.7081477026,54.0315,54.1501,53.9878,54.1438,41283.7081
2012-05-03 11:55:00,86.73,86.76,86.65,86.73,46600.549348543085,54.1376,54.1563,54.0876,54.1376,46600.5493
2012-05-03 12:00:00,86.73,86.78,86.58,86.63,42638.981394975664,54.1376,54.1688,54.0439,54.0752,42638.9814
2012-05-03 12:05:00,86.61,86.71,86.57,86.68,27105.464945461303,54.0627,54.1251,54.0377,54.1064,27105.4649
2012-05-03 12:10:00,86.67,86.72,86.58,86.59,31796.79541679114,54.1001,54.1313,54.0439,54.0502,31796.7954
2012-05-03 12:15:00,86.59,86.62,86.53,86.53,45870.78683078066,54.0502,54.0689,54.0127,54.0127,45870.7868
2012-05-03 12:20:00,86.53,86.58,86.49,86.53,40658.19741819195,54.0127,54.0439,53.9878,54.0127,40658.1974
2012-05-03 12:25:00,86.55,86.55,86.44,86.44,23352.40056839743,54.0252,54.0252,53.9566,53.9566,23352.4006
2012-05-03 12:30:00,86.45,86.47,86.34,86.36,32839.31329930889,53.9628,53.9753,53.8941,53.9066,32839.3133
2012-05-03 12:35:00,86.37,86.41,86.34,86.36,61300.05149204325,53.9129,53.9378,53.8941,53.9066,61300.0515
2012-05-03 12:40:00,86.37,86.42,86.33,86.36,42430.477818472114,53.9129,53.9441,53.8879,53.9066,42430.4778
2012-05-03 12:45:00,86.37,86.44,86.36,86.44,13552.732472730651,53.9129,53.9566,53.9066,53.9566,13552.7325
2012-05-03 12:50:00,86.43,86.47,86.4,86.46,25333.18454518114,53.9503,53.9753,53.9316,53.969,25333.1845
2012-05-03 12:55:00,86.46,86.49,86.43,86.48,14282.49499049307,53.969,53.9878,53.9503,53.9815,14282.495
2012-05-03 13:00:00,86.48,86.5,86.43,86.43,15950.523602521458,53.9815,53.994,53.9503,53.9503,15950.5236
2012-05-03 13:05:00,86.43,86.5,86.42,86.48,11050.68955468807,53.9503,53.994,53.9441,53.9815,11050.6896
2012-05-03 13:10:00,86.47,86.47,86.3,86.39,43785.75106574518,53.9753,53.9753,53.8692,53.9253,43785.7511
2012-05-03 13:15:00,86.39,86.4,86.34,86.38,34820.097276092594,53.9253,53.9316,53.8941,53.9191,34820.0973
2012-05-03 13:20:00,86.38,86.5,86.37,86.39,12718.718166716457,53.9191,53.994,53.9129,53.9253,12718.7182
2012-05-03 13:25:00,86.41,86.43,86.37,86.38,27418.220310216624,53.9378,53.9503,53.9129,53.9191,27418.2203
2012-05-03 13:30:00,86.38,86.4,86.34,86.36,34820.097276092594,53.9191,53.9316,53.8941,53.9066,34820.0973
2012-05-03 13:35:00,86.37,86.43,86.36,86.37,30754.2775342734,53.9129,53.9503,53.9066,53.9129,30754.2775
2012-05-03 13:40:00,86.37,86.38,86.11,86.12,103105.01858100473,53.9129,53.9191,53.7506,53.7568,103105.0186
2012-05-03 13:45:00,86.11,86.12,86.02,86.04,37739.14734714227,53.7506,53.7568,53.6944,53.7069,37739.1473
2012-05-03 13:50:00,86.04,86.12,86.02,86.12,35132.85264084792,53.7069,53.7568,53.6944,53.7568,35132.8526
2012-05-03 13:55:00,86.11,86.25,86.08,86.18,70474.20885819939,53.7506,53.838,53.7318,53.7943,70474.2089
2012-05-03 14:00:00,86.14,86.16,85.97,85.97,43890.00285399696,53.7693,53.7818,53.6632,53.6632,43890.0029
2012-05-03 14:05:00,85.98,85.99,85.94,85.95,47330.31186630551,53.6694,53.6757,53.6444,53.6507,47330.3119
2012-05-03 14:10:00,85.95,86.0,85.94,85.96,34194.58654658195,53.6507,53.6819,53.6444,53.6569,34194.5865
2012-05-03 14:15:00,85.96,86.01,85.91,85.99,57129.97996197228,53.6569,53.6881,53.6257,53.6757,57129.98
2012-05-03 14:20:00,85.99,86.19,85.99,86.15,42743.23318322744,53.6757,53.8005,53.6757,53.7755,42743.2332
2012-05-03 14:25:00,86.15,86.16,86.08,86.08,24082.16308615985,53.7755,53.7818,53.7318,53.7318,24082.1631
2012-05-03 14:30:00,86.08,86.18,86.06,86.18,48477.08153707502,53.7318,53.7943,53.7194,53.7943,48477.0815
2012-05-03 14:35:00,86.17,86.2,86.16,86.19,41596.46351245792,53.788,53.8067,53.7818,53.8005,41596.4635
2012-05-03 14:40:00,86.2,86.24,86.07,86.08,67242.40342239439,53.8067,53.8317,53.7256,53.7318,67242.4034
2012-05-03 14:45:00,86.07,86.12,85.91,85.93,55566.20313819567,53.7256,53.7568,53.6257,53.6382,55566.2031
2012-05-03 14:50:00,85.93,85.98,85.92,85.93,64219.10156309293,53.6382,53.6694,53.632,53.6382,64219.1016
2012-05-03 14:55:00,85.93,86.02,85.92,86.02,39928.434900429536,53.6382,53.6944,53.632,53.6944,39928.4349
2012-05-03 15:00:00,86.02,86.02,85.93,85.97,63072.33189232341,53.6944,53.6944,53.6382,53.6632,63072.3319
2012-05-03 15:05:00,85.96,86.07,85.96,86.06,56608.72102071341,53.6569,53.7256,53.6569,53.7194,56608.721
2012-05-03 15:10:00,86.06,86.18,86.04,86.15,40866.7009946955,53.7194,53.7943,53.7069,53.7755,40866.701
2012-05-03 15:15:00,86.15,86.36,86.15,86.34,91220.31472030246,53.7755,53.9066,53.7755,53.8941,91220.3147
2012-05-03 15:20:00,86.35,86.4,86.31,86.36,101541.24175722813,53.9004,53.9316,53.8754,53.9066,101541.2418
2012-05-03 15:25:00,86.36,86.4,86.24,86.24,53481.16737316018,53.9066,53.9316,53.8317,53.8317,53481.1674
2012-05-03 15:30:00,86.26,86.38,86.25,86.3,40345.44205343663,53.8442,53.9191,53.838,53.8692,40345.4421
2012-05-03 15:35:00,86.32,86.33,86.11,86.12,77980.33761232713,53.8816,53.8879,53.7506,53.7568,77980.3376
2012-05-03 15:40:00,86.11,86.2,86.1,86.12,72663.49641148665,53.7506,53.8067,53.7443,53.7568,72663.4964
2012-05-03 15:45:00,86.11,86.16,86.02,86.12,108421.8597818452,53.7506,53.7818,53.6944,53.7568,108421.8598
2012-05-03 15:50:00,86.11,86.13,86.05,86.06,92158.58081456844,53.7506,53.763,53.7131,53.7194,92158.5808
2012-05-03 15:55:00,86.06,86.16,86.06,86.16,190676.52071249508,53.7194,53.7818,53.7194,53.7818,190676.5207
2012-05-04 09:30:00,85.13,85.51,85.07,85.36,84548.2002721889,53.1388,53.376,53.1014,53.2824,84548.2003
2012-05-04 09:35:00,85.29,85.37,85.1,85.28,125206.39769038088,53.2387,53.2887,53.1201,53.2325,125206.3977
2012-05-04 09:40:00,85.32,85.32,84.91,85.13,171806.94703892394,53.2574,53.2574,53.0015,53.1388,171806.947
2012-05-04 09:45:00,85.12,85.14,84.79,84.83,79648.36622435552,53.1326,53.1451,52.9266,52.9516,79648.3662
2012-05-04 09:50:00,84.84,85.12,84.84,84.89,44202.75821875228,52.9578,53.1326,52.9578,52.989,44202.7582
2012-05-04 09:55:00,84.89,84.91,84.68,84.73,72871.99998799019,52.989,53.0015,52.8579,52.8892,72872.0
2012-05-04 10:00:00,84.75,84.79,84.32,84.44,107587.845475831,52.9016,52.9266,52.6332,52.7081,107587.8455
2012-05-04 10:05:00,84.4,84.47,84.33,84.43,57963.99426798648,52.6832,52.7269,52.6395,52.7019,57963.9943
2012-05-04 10:10:00,84.42,84.45,84.29,84.31,82567.4162954052,52.6957,52.7144,52.6145,52.627,82567.4163
2012-05-04 10:15:00,84.3,84.32,84.14,84.16,76103.80542379519,52.6207,52.6332,52.5209,52.5334,76103.8054
2012-05-04 10:20:00,84.15,84.55,84.12,84.55,66825.39626938729,52.5271,52.7768,52.5084,52.7768,66825.3963
2012-05-04 10:25:00,84.55,84.69,84.53,84.58,37843.39913539405,52.7768,52.8642,52.7643,52.7955,37843.3991
2012-05-04 10:30:00,84.6,84.65,84.5,84.5,31067.032899028723,52.808,52.8392,52.7456,52.7456,31067.0329
2012-05-04 10:35:00,84.53,84.56,84.24,84.32,56295.96565595809,52.7643,52.783,52.5833,52.6332,56295.9657
2012-05-04 10:40:00,84.32,84.56,84.32,84.48,56087.46207945454,52.6332,52.783,52.6332,52.7331,56087.4621
2012-05-04 10:45:00,84.5,84.5,84.27,84.36,49936.60657259986,52.7456,52.7456,52.602,52.6582,49936.6066
2012-05-04 10:50:00,84.34,84.48,84.32,84.43,50353.61372560696,52.6457,52.7331,52.6332,52.7019,50353.6137
2012-05-04 10:55:00,84.44,84.54,84.36,84.53,55357.69956169212,52.7081,52.7706,52.6582,52.7643,55357.6996
2012-05-04 11:00:00,84.53,84.54,84.41,84.42,73706.01429400439,52.7643,52.7706,52.6894,52.6957,73706.0143
2012-05-04 11:05:00,84.44,84.53,84.42,84.48,58693.7567857489,52.7081,52.7643,52.6957,52.7331,58693.7568
2012-05-04 11:10:00,84.48,84.52,84.42,84.47,29086.248922245013,52.7331,52.7581,52.6957,52.7269,29086.2489
2012-05-04 11:15:00,84.46,84.49,84.35,84.43,34298.83833483372,52.7206,52.7393,52.652,52.7019,34298.8383
2012-05-04 11:20:00,84.43,84.47,84.22,84.26,40658.19741819195,52.7019,52.7269,52.5708,52.5958,40658.1974
2012-05-04 11:25:00,84.26,84.31,84.22,84.26,27730.97567497195,52.5958,52.627,52.5708,52.5958,27730.9757
2012-05-04 11:30:00,84.29,84.43,84.28,84.37,43577.24748924163,52.6145,52.7019,52.6083,52.6644,43577.2475
2012-05-04 11:35:00,84.34,84.36,84.17,84.21,60883.04433903616,52.6457,52.6582,52.5396,52.5646,60883.0443
2012-05-04 11:40:00,84.2,84.26,84.1,84.1,59423.51930351132,52.5583,52.5958,52.4959,52.4959,59423.5193
2012-05-04 11:45:00,84.1,84.12,83.96,84.09,34194.58654658195,52.4959,52.5084,52.4085,52.4897,34194.5865
2012-05-04 11:50:00,84.09,84.17,84.01,84.1,25228.932756929367,52.4897,52.5396,52.4397,52.4959,25228.9328
2012-05-04 11:55:00,84.08,84.12,84.04,84.08,25228.932756929367,52.4834,52.5084,52.4585,52.4834,25228.9328
2012-05-04 12:00:00,84.08,84.18,84.05,84.11,41596.46351245792,52.4834,52.5458,52.4647,52.5021,41596.4635
2012-05-04 12:05:00,84.1,84.21,84.09,84.16,59006.51215050422,52.4959,52.5646,52.4897,52.5334,59006.5122
2012-05-04 12:10:00,84.16,84.2,84.13,84.14,55774.70671469922,52.5334,52.5583,52.5146,52.5209,55774.7067
2012-05-04 12:15:00,84.14,84.15,84.01,84.07,26584.20600420243,52.5209,52.5271,52.4397,52.4772,26584.206
2012-05-04 12:20:00,84.05,84.07,83.94,83.97,21580.120168117268,52.4647,52.4772,52.396,52.4148,21580.1202
2012-05-04 12:25:00,83.95,84.12,83.94,84.08,27209.71673371308,52.4023,52.5084,52.396,52.4834,27209.7167
2012-05-04 12:30:00,84.07,84.14,83.99,84.0,28981.99713399324,52.4772,52.5209,52.4272,52.4335,28981.9971
2012-05-04 12:35:00,83.99,84.02,83.86,83.89,39615.67953567421,52.4272,52.446,52.3461,52.3648,39615.6795
2012-05-04 12:40:00,83.87,83.94,83.83,83.85,29294.75249874856,52.3523,52.396,52.3274,52.3399,29294.7525
2012-05-04 12:45:00,83.85,83.92,83.84,83.84,53689.67094966373,52.3399,52.3835,52.3336,52.3336,53689.6709
2012-05-04 12:50:00,83.84,83.84,83.72,83.75,48685.58511357857,52.3336,52.3336,52.2587,52.2774,48685.5851
2012-05-04 12:55:00,83.77,83.81,83.66,83.74,51083.37624336938,52.2899,52.3149,52.2213,52.2712,51083.3762
2012-05-04 13:00:00,83.75,83.87,83.73,83.77,64636.108716100025,52.2774,52.3523,52.2649,52.2899,64636.1087
2012-05-04 13:05:00,83.78,83.96,83.77,83.81,44098.5064305005,52.2962,52.4085,52.2899,52.3149,44098.5064
2012-05-04 13:10:00,83.81,83.9,83.61,83.61,62655.32473931632,52.3149,52.3711,52.19,52.19,62655.3247
2012-05-04 13:15:00,83.61,83.78,83.61,83.65,56504.46923246163,52.19,52.2962,52.19,52.215,56504.4692
2012-05-04 13:20:00,83.66,83.67,83.41,83.43,134901.81399779586,52.2213,52.2275,52.0652,52.0777,134901.814
2012-05-04 13:25:00,83.44,83.54,83.38,83.49,79752.61801260729,52.0839,52.1464,52.0465,52.1151,79752.618
2012-05-04 13:30:00,83.49,83.65,83.42,83.61,60778.79255078438,52.1151,52.215,52.0714,52.19,60778.7926
2012-05-04 13:35:00,83.61,83.68,83.53,83.64,72976.25177624197,52.19,52.2337,52.1401,52.2088,72976.2518
2012-05-04 13:40:00,83.64,83.8,83.6,83.61,45975.03861903244,52.2088,52.3086,52.1838,52.19,45975.0386
2012-05-04 13:45:00,83.61,83.78,83.59,83.77,53689.67094966373,52.19,52.2962,52.1776,52.2899,53689.6709
2012-05-04 13:50:00,83.78,83.81,83.67,83.76,35237.104429099694,52.2962,52.3149,52.2275,52.2837,35237.1044
2012-05-04 13:55:00,83.76,83.97,83.76,83.97,30962.78111077695,52.2837,52.4148,52.2837,52.4148,30962.7811
2012-05-04 14:00:00,83.96,84.03,83.86,84.03,104356.040040026,52.4085,52.4522,52.3461,52.4522,104356.04
2012-05-04 14:05:00,84.04,84.06,83.92,83.97,70265.70528169583,52.4585,52.4709,52.3835,52.4148,70265.7053
2012-05-04 14:10:00,83.98,84.03,83.92,83.92,38260.40628840114,52.421,52.4522,52.3835,52.3835,38260.4063
2012-05-04 14:15:00,83.92,84.08,83.88,84.06,38260.40628840114,52.3835,52.4834,52.3586,52.4709,38260.4063
2012-05-04 14:20:00,84.06,84.08,83.99,84.02,34507.34191133727,52.4709,52.4834,52.4272,52.446,34507.3419
2012-05-04 14:25:00,84.02,84.07,83.91,83.96,37739.14734714227,52.446,52.4772,52.3773,52.4085,37739.1473
2012-05-04 14:30:00,83.96,83.99,83.91,83.98,36488.12588812099,52.4085,52.4272,52.3773,52.421,36488.1259
2012-05-04 14:35:00,83.98,83.98,83.63,83.67,41283.7081477026,52.421,52.421,52.2025,52.2275,41283.7081
2012-05-04 14:40:00,83.67,83.69,83.59,83.69,43055.98854798276,52.2275,52.24,52.1776,52.24,43055.9885
2012-05-04 14:45:00,83.69,83.73,83.62,83.72,64740.36050435181,52.24,52.2649,52.1963,52.2587,64740.3605
2012-05-04 14:50:00,83.72,83.77,83.66,83.68,41283.7081477026,52.2587,52.2899,52.2213,52.2337,41283.7081
2012-05-04 14:55:00,83.68,83.95,83.68,83.9,55357.69956169212,52.2337,52.4023,52.2337,52.3711,55357.6996
2012-05-04 15:00:00,83.9,84.17,83.9,84.17,74748.53217652213,52.3711,52.5396,52.3711,52.5396,74748.5322
2012-05-04 15:05:00,84.17,84.22,84.15,84.19,50979.124455117606,52.5396,52.5708,52.5271,52.5521,50979.1245
2012-05-04 15:10:00,84.18,84.23,84.18,84.2,40345.44205343663,52.5458,52.5771,52.5458,52.5583,40345.4421
2012-05-04 15:15:00,84.2,84.34,84.19,84.31,59632.02288001486,52.5583,52.6457,52.5521,52.627,59632.0229
2012-05-04 15:20:00,84.31,84.32,84.22,84.29,50874.87266686583,52.627,52.6332,52.5708,52.6145,50874.8727
2012-05-04 15:25:00,84.27,84.29,84.17,84.17,134067.79969178166,52.602,52.6145,52.5396,52.5396,134067.7997
2012-05-04 15:30:00,84.18,84.26,84.14,84.19,71829.48210547245,52.5458,52.5958,52.5209,52.5521,71829.4821
2012-05-04 15:35:00,84.19,84.32,84.18,84.25,74123.02144701149,52.5521,52.6332,52.5458,52.5895,74123.0214
2012-05-04 15:40:00,84.25,84.46,84.23,84.36,91533.0700850578,52.5895,52.7206,52.5771,52.6582,91533.0701
2012-05-04 15:45:00,84.37,84.44,84.29,84.38,88822.52359051166,52.6644,52.7081,52.6145,52.6707,88822.5236
2012-05-04 15:50:00,84.39,84.48,84.35,84.37,119159.79397177797,52.6769,52.7331,52.652,52.6644,119159.794
2012-05-04 15:55:00,84.36,84.45,84.24,84.24,318176.457744415,52.6582,52.7144,52.5833,52.5833,318176.4577
2012-05-07 09:30:00,84.18,84.31,83.84,83.94,115927.98853597297,52.5458,52.627,52.3336,52.396,115927.9885
2012-05-07 09:35:00,83.94,84.22,83.73,84.06,108526.11157009698,52.396,52.5708,52.2649,52.4709,108526.1116
2012-05-07 09:40:00,84.08,84.32,83.9,83.95,80795.13589512503,52.4834,52.6332,52.3711,52.4023,80795.1359
2012-05-07 09:45:00,83.9,83.98,83.63,83.64,52438.64949064244,52.3711,52.421,52.2025,52.2088,52438.6495
2012-05-07 09:50:00,83.63,83.83,83.54,83.67,52230.14591413889,52.2025,52.3274,52.1464,52.2275,52230.1459
2012-05-07 09:55:00,83.7,83.83,83.48,83.8,27418.220310216624,52.2462,52.3274,52.1089,52.3086,27418.2203
2012-05-07 10:00:00,83.79,84.23,83.74,84.1,64114.849774841154,52.3024,52.5771,52.2712,52.4959,64114.8498
2012-05-07 10:05:00,84.1,84.12,83.78,83.79,40553.94562994018,52.4959,52.5084,52.2962,52.3024,40553.9456
2012-05-07 10:10:00,83.79,83.8,83.55,83.57,47538.81544280905,52.3024,52.3086,52.1526,52.1651,47538.8154
2012-05-07 10:15:00,83.57,83.79,83.55,83.67,61925.5622215539,52.1651,52.3024,52.1526,52.2275,61925.5622
2012-05-07 10:20:00,83.7,83.79,83.61,83.69,47226.06007805373,52.2462,52.3024,52.19,52.24,47226.0601
2012-05-07 10:25:00,83.71,83.72,83.53,83.6,24082.16308615985,52.2525,52.2587,52.1401,52.1838,24082.1631
2012-05-07 10:30:00,83.6,83.79,83.59,83.7,38781.665229660015,52.1838,52.3024,52.1776,52.2462,38781.6652
2012-05-07 10:35:00,83.67,83.71,83.5,83.53,38573.16165315647,52.2275,52.2525,52.1214,52.1401,38573.1617
2012-05-07 10:40:00,83.51,83.64,83.45,83.46,59215.01572700777,52.1276,52.2088,52.0902,52.0964,59215.0157
2012-05-07 10:45:00,83.46,83.6,83.46,83.59,28252.234616230817,52.0964,52.1838,52.0964,52.1776,28252.2346
2012-05-07 10:50:00,83.61,83.61,83.47,83.52,28981.99713399324,52.19,52.19,52.1027,52.1339,28981.9971
2012-05-07 10:55:00,83.51,83.55,83.38,83.43,51396.1316081247,52.1276,52.1526,52.0465,52.0777,51396.1316
2012-05-07 11:00:00,83.43,83.71,83.4,83.63,29503.25607525211,52.0777,52.2525,52.059,52.2025,29503.2561
2012-05-07 11:05:00,83.63,83.82,83.6,83.8,28252.234616230817,52.2025,52.3211,52.1838,52.3086,28252.2346
2012-05-07 11:10:00,83.8,83.92,83.75,83.88,27209.71673371308,52.3086,52.3835,52.2774,52.3586,27209.7167
2012-05-07 11:15:00,83.87,83.98,83.81,83.91,35028.600852596144,52.3523,52.421,52.3149,52.3773,35028.6009
2012-05-07 11:20:00,83.89,83.97,83.84,83.86,36800.88125287631,52.3648,52.4148,52.3336,52.3461,36800.8813
2012-05-07 11:25:00,83.87,83.91,83.81,83.85,60257.53360952551,52.3523,52.3773,52.3149,52.3399,60257.5336
2012-05-07 11:30:00,83.86,83.96,83.78,83.89,85277.96278995133,52.3461,52.4085,52.2962,52.3648,85277.9628
2012-05-07 11:35:00,83.9,83.91,83.77,83.83,24707.673815670496,52.3711,52.3773,52.2899,52.3274,24707.6738
2012-05-07 11:40:00,83.84,83.89,83.76,83.76,23665.15593315276,52.3336,52.3648,52.2837,52.2837,23665.1559
2012-05-07 11:45:00,83.81,83.88,83.81,83.85,15325.012873010814,52.3149,52.3586,52.3149,52.3399,15325.0129
2012-05-07 11:50:00,83.85,83.86,83.79,83.79,13239.977107975328,52.3399,52.3461,52.3024,52.3024,13239.9771
2012-05-07 11:55:00,83.78,83.88,83.75,83.83,15012.25750825549,52.2962,52.3586,52.2774,52.3274,15012.2575
2012-05-07 12:00:00,83.82,84.0,83.82,83.97,42847.484971479214,52.3211,52.4335,52.3211,52.4148,42847.485
2012-05-07 12:05:00,84.02,84.24,83.99,84.17,60778.79255078438,52.446,52.5833,52.4272,52.5396,60778.7926
2012-05-07 12:10:00,84.18,84.32,84.17,84.32,28669.24176923792,52.5458,52.6332,52.5396,52.6332,28669.2418
2012-05-07 12:15:00,84.32,84.33,84.09,84.09,28877.745345741463,52.6332,52.6395,52.4897,52.4897,28877.7453
2012-05-07 12:20:00,84.11,84.2,84.08,84.1,54836.44062043325,52.5021,52.5583,52.4834,52.4959,54836.4406
2012-05-07 12:25:00,84.11,84.43,84.11,84.4,29816.01144000743,52.5021,52.7019,52.5021,52.6832,29816.0114
2012-05-07 12:30:00,84.38,84.7,84.38,84.65,37322.14019413518,52.6707,52.8704,52.6707,52.8392,37322.1402
2012-05-07 12:35:00,84.67,84.7,84.41,84.44,25124.680968677592,52.8517,52.8704,52.6894,52.7081,25124.681
2012-05-07 12:40:00,84.41,84.52,84.37,84.44,32213.80256979824,52.6894,52.7581,52.6644,52.7081,32213.8026
2012-05-07 12:45:00,84.44,84.49,84.4,84.47,38156.15450014937,52.7081,52.7393,52.6832,52.7269,38156.1545
2012-05-07 12:50:00,84.48,84.49,84.38,84.38,20016.34334434065,52.7331,52.7393,52.6707,52.6707,20016.3433
2012-05-07 12:55:00,84.37,84.38,84.13,84.23,22935.39341539033,52.6644,52.6707,52.5146,52.5771,22935.3934
2012-05-07 13:00:00,84.25,84.25,84.18,84.21,24394.91845091517,52.5895,52.5895,52.5458,52.5646,24394.9185
2012-05-07 13:05:00,84.21,84.23,84.18,84.2,30545.77395776985,52.5646,52.5771,52.5458,52.5583,30545.774
2012-05-07 13:10:00,84.2,84.32,84.15,84.32,23248.148780145657,52.5583,52.6332,52.5271,52.6332,23248.1488
2012-05-07 13:15:00,84.29,84.46,84.25,84.46,23769.407721404525,52.6145,52.7206,52.5895,52.7206,23769.4077
2012-05-07 13:20:00,84.44,84.56,84.39,84.46,39719.93132392599,52.7081,52.783,52.6769,52.7206,39719.9313
2012-05-07 13:25:00,84.44,84.45,84.32,84.32,18765.32188531936,52.7081,52.7144,52.6332,52.6332,18765.3219
2012-05-07 13:30:00,84.33,84.42,84.29,84.34,16367.530755528556,52.6395,52.6957,52.6145,52.6457,16367.5308
2012-05-07 13:35:00,84.37,84.38,84.27,84.32,15325.012873010814,52.6644,52.6707,52.602,52.6332,15325.0129
2012-05-07 13:40:00,84.34,84.41,84.31,84.35,17827.055791053393,52.6457,52.6894,52.627,52.652,17827.0558
2012-05-07 13:45:00,84.32,84.39,84.27,84.33,13135.725319723551,52.6332,52.6769,52.602,52.6395,13135.7253
2012-05-07 13:50:00,84.34,84.36,84.21,84.3,21580.120168117268,52.6457,52.6582,52.5646,52.6207,21580.1202
2012-05-07 13:55:00,84.32,84.39,84.16,84.19,23248.148780145657,52.6332,52.6769,52.5334,52.5521,23248.1488
2012-05-07 14:00:00,84.19,84.31,84.17,84.23,22414.13447413146,52.5521,52.627,52.5396,52.5771,22414.1345
2012-05-07 14:05:00,84.22,84.34,84.16,84.17,25750.191698188235,52.5708,52.6457,52.5334,52.5396,25750.1917
2012-05-07 14:10:00,84.16,84.24,84.12,84.18,19599.33619133356,52.5334,52.5833,52.5084,52.5458,19599.3362
2012-05-07 14:15:00,84.18,84.23,84.07,84.07,21058.8612268584,52.5458,52.5771,52.4772,52.4772,21058.8612
2012-05-07 14:20:00,84.08,84.18,84.07,84.12,22622.63805063501,52.4834,52.5458,52.4772,52.5084,22622.6381
2012-05-07 14:25:00,84.14,84.17,84.05,84.08,22935.39341539033,52.5209,52.5396,52.4647,52.4834,22935.3934
2012-05-07 14:30:00,84.08,84.09,83.99,84.05,24707.673815670496,52.4834,52.4897,52.4272,52.4647,24707.6738
2012-05-07 14:35:00,84.04,84.07,84.01,84.03,18244.062944060493,52.4585,52.4772,52.4397,52.4522,18244.0629
2012-05-07 14:40:00,84.04,84.08,83.99,84.04,32109.550781546463,52.4585,52.4834,52.4272,52.4585,32109.5508
2012-05-07 14:45:00,84.04,84.12,84.03,84.09,35341.356217351466,52.4585,52.5084,52.4522,52.4897,35341.3562
2012-05-07 14:50:00,84.09,84.23,84.07,84.21,29816.01144000743,52.4897,52.5771,52.4772,52.5646,29816.0114
2012-05-07 14:55:00,84.19,84.25,84.17,84.23,35758.363370358566,52.5521,52.5895,52.5396,52.5771,35758.3634
2012-05-07 15:00:00,84.19,84.29,84.13,84.14,31901.04720504292,52.5521,52.6145,52.5146,52.5209,31901.0472
2012-05-07 15:05:00,84.13,84.17,84.0,84.0,39511.42774742244,52.5146,52.5396,52.4335,52.4335,39511.4277
2012-05-07 15:10:00,84.0,84.16,84.0,84.15,46809.05292504664,52.4335,52.5334,52.4335,52.5271,46809.0529
2012-05-07 15:15:00,84.15,84.17,84.05,84.16,35132.85264084792,52.5271,52.5396,52.4647,52.5334,35132.8526
2012-05-07 15:20:00,84.16,84.18,84.09,84.18,60883.04433903616,52.5334,52.5458,52.4897,52.5458,60883.0443
2012-05-07 15:25:00,84.18,84.19,84.1,84.13,42743.23318322744,52.5458,52.5521,52.4959,52.5146,42743.2332
2012-05-07 15:30:00,84.15,84.21,84.12,84.21,30962.78111077695,52.5271,52.5646,52.5084,52.5646,30962.7811
2012-05-07 15:35:00,84.2,84.31,84.2,84.25,37530.64377063872,52.5583,52.627,52.5583,52.5895,37530.6438
2012-05-07 15:40:00,84.24,84.25,84.14,84.24,61300.05149204325,52.5833,52.5895,52.5209,52.5833,61300.0515
2012-05-07 15:45:00,84.24,84.32,84.24,84.26,86633.23603722439,52.5833,52.6332,52.5833,52.5958,86633.236
2012-05-07 15:50:00,84.26,84.26,83.98,84.05,115510.98138296584,52.5958,52.5958,52.421,52.4647,115510.9814
2012-05-07 15:55:00,84.06,84.14,84.04,84.12,145222.74103472152,52.4709,52.5209,52.4585,52.5084,145222.741
2012-05-08 09:30:00,83.3,83.33,82.91,82.94,108526.11157009698,51.9965,52.0153,51.7531,51.7718,108526.1116
2012-05-08 09:35:00,82.91,82.95,82.49,82.49,103522.0257340118,51.7531,51.7781,51.4909,51.4909,103522.0257
2012-05-08 09:40:00,82.49,82.78,82.44,82.53,81524.89841288746,51.4909,51.672,51.4597,51.5159,81524.8984
2012-05-08 09:45:00,82.53,82.83,82.52,82.68,115406.72959471408,51.5159,51.7032,51.5097,51.6095,115406.7296
2012-05-08 09:50:00,82.66,82.82,82.42,82.5,81003.63947162859,51.597,51.6969,51.4472,51.4972,81003.6395
2012-05-08 09:55:00,82.47,82.62,82.35,82.38,87780.00570799391,51.4784,51.5721,51.4035,51.4223,87780.0057
2012-05-08 10:00:00,82.4,82.46,82.26,82.29,94347.86836785568,51.4348,51.4722,51.3474,51.3661,94347.8684
2012-05-08 10:05:00,82.29,82.29,81.94,82.01,121661.83688982054,51.3661,51.3661,51.1476,51.1913,121661.8369
2012-05-08 10:10:00,82.01,82.05,81.76,81.79,108004.85262883813,51.1913,51.2163,51.0353,51.054,108004.8526
2012-05-08 10:15:00,81.79,82.04,81.76,81.89,80169.62516561439,51.054,51.21,51.0353,51.1164,80169.6252
2012-05-08 10:20:00,81.89,81.9,81.75,81.78,94139.36479135214,51.1164,51.1226,51.029,51.0477,94139.3648
2012-05-08 10:25:00,81.78,81.8,81.6,81.64,125206.39769038088,51.0477,51.0602,50.9354,50.9604,125206.3977
2012-05-08 10:30:00,81.66,81.69,81.53,81.54,130418.98710296958,50.9728,50.9916,50.8917,50.8979,130418.9871
2012-05-08 10:35:00,81.57,81.73,81.53,81.7,87571.50213149036,50.9167,51.0165,50.8917,50.9978,87571.5021
2012-05-08 10:40:00,81.67,81.81,81.63,81.74,75582.54648253632,50.9791,51.0665,50.9541,51.0228,75582.5465
2012-05-08 10:45:00,81.75,81.76,81.53,81.58,90282.04862603649,51.029,51.0353,50.8917,50.9229,90282.0486
2012-05-08 10:50:00,81.56,81.81,81.54,81.74,73706.01429400439,50.9104,51.0665,50.8979,51.0228,73706.0143
2012-05-08 10:55:00,81.73,81.77,81.65,81.75,37113.63661763163,51.0165,51.0415,50.9666,51.029,37113.6366
2012-05-08 11:00:00,81.74,81.82,81.48,81.5,65470.12302211423,51.0228,51.0727,50.8605,50.873,65470.123
2012-05-08 11:05:00,81.48,81.5,81.31,81.34,84235.44490743359,50.8605,50.873,50.7544,50.7731,84235.4449
2012-05-08 11:10:00,81.38,81.38,80.99,81.04,122600.10298408652,50.7981,50.7981,50.5546,50.5858,122600.103
2012-05-08 11:15:00,81.03,81.42,80.98,81.42,118847.03860702264,50.5796,50.823,50.5484,50.823,118847.0386
2012-05-08 11:20:00,81.42,81.56,81.42,81.5,61195.79970379148,50.823,50.9104,50.823,50.873,61195.7997
2012-05-08 11:25:00,81.51,81.63,81.46,81.48,44828.26894826292,50.8792,50.9541,50.848,50.8605,44828.2689
2012-05-08 11:30:00,81.48,81.52,81.35,81.49,50562.117302110506,50.8605,50.8854,50.7793,50.8667,50562.1173
2012-05-08 11:35:00,81.5,81.55,81.44,81.51,59944.77824477019,50.873,50.9042,50.8355,50.8792,59944.7782
2012-05-08 11:40:00,81.5,81.6,81.5,81.52,90803.30756729536,50.873,50.9354,50.873,50.8854,90803.3076
2012-05-08 11:45:00,81.5,81.52,81.37,81.43,48372.82974882325,50.873,50.8854,50.7918,50.8293,48372.8297
2012-05-08 11:50:00,81.45,81.77,81.39,81.6,97892.429168416,50.8418,51.0415,50.8043,50.9354,97892.4292
2012-05-08 11:55:00,81.62,81.69,81.52,81.61,49936.60657259986,50.9479,50.9916,50.8854,50.9416,49936.6066
2012-05-08 12:00:00,81.59,81.69,81.56,81.56,74331.52502351503,50.9291,50.9916,50.9104,50.9104,74331.525
2012-05-08 12:05:00,81.55,81.63,81.49,81.53,43368.743912738086,50.9042,50.9541,50.8667,50.8917,43368.7439
2012-05-08 12:10:00,81.5,81.56,81.49,81.51,29607.507863503884,50.873,50.9104,50.8667,50.8792,29607.5079
2012-05-08 12:15:00,81.51,81.52,81.37,81.4,23977.911297908075,50.8792,50.8854,50.7918,50.8105,23977.9113
2012-05-08 12:20:00,81.37,81.41,81.2,81.2,44098.5064305005,50.7918,50.8168,50.6857,50.6857,44098.5064
2012-05-08 12:25:00,81.18,81.34,81.08,81.25,55149.19598518857,50.6732,50.7731,50.6108,50.7169,55149.196
2012-05-08 12:30:00,81.25,81.37,81.2,81.26,71933.73389372423,50.7169,50.7918,50.6857,50.7232,71933.7339
2012-05-08 12:35:00,81.28,81.35,81.24,81.34,39928.434900429536,50.7356,50.7793,50.7107,50.7731,39928.4349
2012-05-08 12:40:00,81.33,81.41,81.23,81.37,29816.01144000743,50.7669,50.8168,50.7044,50.7918,29816.0114
2012-05-08 12:45:00,81.36,81.46,81.36,81.38,32005.29899329469,50.7856,50.848,50.7856,50.7981,32005.299
2012-05-08 12:50:00,81.38,81.47,81.29,81.3,32318.054358050013,50.7981,50.8542,50.7419,50.7481,32318.0544
2012-05-08 12:55:00,81.32,81.46,81.29,81.42,28460.738192734367,50.7606,50.848,50.7419,50.823,28460.7382
2012-05-08 13:00:00,81.4,81.56,81.39,81.51,34403.0901230855,50.8105,50.9104,50.8043,50.8792,34403.0901
2012-05-08 13:05:00,81.54,81.63,81.53,81.59,19807.839767837104,50.8979,50.9541,50.8917,50.9291,19807.8398
2012-05-08 13:10:00,81.6,81.65,81.48,81.59,25541.68812168469,50.9354,50.9666,50.8605,50.9291,25541.6881
2012-05-08 13:15:00,81.59,81.83,81.57,81.8,47121.80828980196,50.9291,51.079,50.9167,51.0602,47121.8083
2012-05-08 13:20:00,81.81,81.82,81.61,81.61,31067.032899028723,51.0665,51.0727,50.9416,50.9416,31067.0329
2012-05-08 13:25:00,81.6,81.77,81.59,81.7,23143.89699189388,50.9354,51.0415,50.9291,50.9978,23143.897
2012-05-08 13:30:00,81.7,81.83,81.68,81.82,41700.71530070969,50.9978,51.079,50.9853,51.0727,41700.7153
2012-05-08 13:35:00,81.82,81.87,81.78,81.83,62968.08010407164,51.0727,51.1039,51.0477,51.079,62968.0801
2012-05-08 13:40:00,81.85,81.87,81.78,81.85,34403.0901230855,51.0914,51.1039,51.0477,51.0914,34403.0901
2012-05-08 13:45:00,81.85,81.95,81.81,81.94,41909.21887721324,51.0914,51.1539,51.0665,51.1476,41909.2189
2012-05-08 13:50:00,81.95,81.96,81.8,81.82,77563.33045932003,51.1539,51.1601,51.0602,51.0727,77563.3305
2012-05-08 13:55:00,81.82,81.9,81.76,81.9,22309.88268587969,51.0727,51.1226,51.0353,51.1226,22309.8827
2012-05-08 14:00:00,81.91,81.98,81.87,81.91,25020.429180425817,51.1289,51.1726,51.1039,51.1289,25020.4292
2012-05-08 14:05:00,81.93,81.97,81.85,81.97,26271.450639447103,51.1414,51.1663,51.0914,51.1663,26271.4506
2012-05-08 14:10:00,81.97,82.1,81.94,82.05,75686.7982707881,51.1663,51.2475,51.1476,51.2163,75686.7983
2012-05-08 14:15:00,82.06,82.2,82.04,82.17,50770.620878614056,51.2225,51.3099,51.21,51.2912,50770.6209
2012-05-08 14:20:00,82.17,82.2,82.03,82.08,28460.738192734367,51.2912,51.3099,51.2038,51.235,28460.7382
2012-05-08 14:25:00,82.08,82.19,82.06,82.19,40553.94562994018,51.235,51.3037,51.2225,51.3037,40553.9456
2012-05-08 14:30:00,82.19,82.37,82.18,82.34,56712.97280896518,51.3037,51.416,51.2974,51.3973,56712.9728
2012-05-08 14:35:00,82.34,82.45,82.32,82.44,26896.96136895776,51.3973,51.466,51.3848,51.4597,26896.9614
2012-05-08 14:40:00,82.44,82.56,82.43,82.47,65991.38196337309,51.4597,51.5346,51.4535,51.4784,65991.382
2012-05-08 14:45:00,82.47,82.68,82.46,82.66,62759.57652756809,51.4784,51.6095,51.4722,51.597,62759.5765
2012-05-08 14:50:00,82.67,82.88,82.66,82.87,65887.13017512132,51.6033,51.7344,51.597,51.7281,65887.1302
2012-05-08 14:55:00,82.87,82.88,82.8,82.82,54732.18883218148,51.7281,51.7344,51.6844,51.6969,54732.1888
2012-05-08 15:00:00,82.81,82.9,82.73,82.88,111445.16164114668,51.6907,51.7469,51.6407,51.7344,111445.1616
2012-05-08 15:05:00,82.87,82.96,82.8,82.83,63593.59083358228,51.7281,51.7843,51.6844,51.7032,63593.5908
2012-05-08 15:10:00,82.84,82.96,82.82,82.92,106024.0686520544,51.7094,51.7843,51.6969,51.7593,106024.0687
2012-05-08 15:15:00,82.93,83.35,82.91,83.35,98726.4434744302,51.7656,52.0278,51.7531,52.0278,98726.4435
2012-05-08 15:20:00,83.35,83.35,83.11,83.12,123642.62086660424,52.0278,52.0278,51.8779,51.8842,123642.6209
2012-05-08 15:25:00,83.13,83.4,83.07,83.25,81733.401989391,51.8904,52.059,51.853,51.9653,81733.402
2012-05-08 15:30:00,83.26,83.38,83.12,83.14,76520.81257680229,51.9716,52.0465,51.8842,51.8967,76520.8126
2012-05-08 15:35:00,83.14,83.4,83.14,83.36,93826.6094265968,51.8967,52.059,51.8967,52.034,93826.6094
2012-05-08 15:40:00,83.36,83.48,83.14,83.31,89552.28610827407,52.034,52.1089,51.8967,52.0028,89552.2861
2012-05-08 15:45:00,83.3,83.3,83.12,83.14,98100.93274491956,51.9965,51.9965,51.8842,51.8967,98100.9327
2012-05-08 15:50:00,83.14,83.49,83.14,83.38,105711.31328729908,51.8967,52.1151,51.8967,52.0465,105711.3133
2012-05-08 15:55:00,83.38,83.58,83.35,83.38,175560.01141598783,52.0465,52.1713,52.0278,52.0465,175560.0114
2012-05-09 09:30:00,81.77,81.97,81.43,81.58,169513.40769738492,51.0415,51.1663,50.8293,50.9229,169513.4077
2012-05-09 09:35:00,81.58,81.58,81.13,81.56,94556.37194435924,50.9229,50.9229,50.642,50.9104,94556.3719
2012-05-09 09:40:00,81.61,81.69,81.26,81.52,96849.91128589828,50.9416,50.9916,50.7232,50.8854,96849.9113
2012-05-09 09:45:00,81.53,81.66,81.05,81.07,108421.8597818452,50.8917,50.9728,50.5921,50.6046,108421.8598
2012-05-09 09:50:00,81.08,81.27,81.02,81.02,88301.26464925279,50.6108,50.7294,50.5733,50.5733,88301.2646
2012-05-09 09:55:00,81.05,81.1,80.88,81.03,64010.59798658938,50.5921,50.6233,50.486,50.5796,64010.598
2012-05-09 10:00:00,81.04,81.21,80.94,81.11,116553.4992654836,50.5858,50.6919,50.5234,50.6295,116553.4993
2012-05-09 10:05:00,81.1,81.26,80.84,80.96,124997.89411387732,50.6233,50.7232,50.461,50.5359,124997.8941
2012-05-09 10:10:00,80.97,81.23,80.84,80.95,96745.6594976465,50.5421,50.7044,50.461,50.5297,96745.6595
2012-05-09 10:15:00,80.94,80.96,80.6,80.67,164092.31470829266,50.5234,50.5359,50.3112,50.3549,164092.3147
2012-05-09 10:20:00,80.66,80.77,80.5,80.66,128750.95849094118,50.3486,50.4173,50.2488,50.3486,128750.9585
2012-05-09 10:25:00,80.66,80.71,80.16,80.19,164717.8254378033,50.3486,50.3798,50.0365,50.0553,164717.8254
2012-05-09 10:30:00,80.22,80.6,80.14,80.58,130314.7353147178,50.074,50.3112,50.024,50.2987,130314.7353
2012-05-09 10:35:00,80.6,80.88,80.57,80.83,95077.6308856181,50.3112,50.486,50.2925,50.4547,95077.6309
2012-05-09 10:40:00,80.84,80.87,80.64,80.72,131565.7567737391,50.461,50.4797,50.3361,50.3861,131565.7568
2012-05-09 10:45:00,80.74,80.91,80.51,80.55,95703.14161512876,50.3986,50.5047,50.255,50.28,95703.1416
2012-05-09 10:50:00,80.53,80.59,80.33,80.51,101332.73818072455,50.2675,50.3049,50.1426,50.255,101332.7382
2012-05-09 10:55:00,80.51,80.52,80.18,80.26,116240.74390072828,50.255,50.2612,50.049,50.0989,116240.7439
2012-05-09 11:00:00,80.26,80.44,80.2,80.27,193074.31184228588,50.0989,50.2113,50.0615,50.1052,193074.3118
2012-05-09 11:05:00,80.29,80.5,80.21,80.46,122078.84404282764,50.1177,50.2488,50.0677,50.2238,122078.844
2012-05-09 11:10:00,80.48,80.9,80.47,80.77,202456.9727849456,50.2363,50.4984,50.23,50.4173,202456.9728
2012-05-09 11:15:00,80.77,81.02,80.67,81.01,94764.87552086278,50.4173,50.5733,50.3549,50.5671,94764.8755
2012-05-09 11:20:00,81.0,81.26,80.99,81.14,129480.7210087036,50.5609,50.7232,50.5546,50.6483,129480.721
2012-05-09 11:25:00,81.15,81.16,80.98,81.05,239049.3504613184,50.6545,50.6607,50.5484,50.5921,239049.3505
2012-05-09 11:30:00,81.05,81.11,80.97,81.11,89448.0343200223,50.5921,50.6295,50.5421,50.6295,89448.0343
2012-05-09 11:35:00,81.08,81.5,81.07,81.5,64323.353351344704,50.6108,50.873,50.6046,50.873,64323.3534
2012-05-09 11:40:00,81.52,81.58,81.42,81.47,92679.8397558273,50.8854,50.9229,50.823,50.8542,92679.8398
2012-05-09 11:45:00,81.46,81.59,81.45,81.5,49415.34763134099,50.848,50.9291,50.8418,50.873,49415.3476
2012-05-09 11:50:00,81.5,81.6,81.44,81.53,102479.50785149408,50.873,50.9354,50.8355,50.8917,102479.5079
2012-05-09 11:55:00,81.53,81.63,81.34,81.34,87675.75391974213,50.8917,50.9541,50.7731,50.7731,87675.7539
2012-05-09 12:00:00,81.37,81.5,81.34,81.5,90907.55935554714,50.7918,50.873,50.7731,50.873,90907.5594
2012-05-09 12:05:00,81.48,81.56,81.43,81.5,45141.02431301824,50.8605,50.9104,50.8293,50.873,45141.0243
2012-05-09 12:10:00,81.5,81.57,81.4,81.57,69014.68382267455,50.873,50.9167,50.8105,50.9167,69014.6838
2012-05-09 12:15:00,81.59,81.76,81.59,81.7,88509.76822575633,50.9291,51.0353,50.9291,50.9978,88509.7682
2012-05-09 12:20:00,81.72,81.77,81.59,81.59,101436.98996897634,51.0103,51.0415,50.9291,50.9291,101436.99
2012-05-09 12:25:00,81.61,81.66,81.5,81.5,83609.93417792294,50.9416,50.9728,50.873,50.873,83609.9342
2012-05-09 12:30:00,81.47,81.5,81.37,81.43,40762.44920644373,50.8542,50.873,50.7918,50.8293,40762.4492
2012-05-09 12:35:00,81.42,81.44,81.1,81.16,45870.78683078066,50.823,50.8355,50.6233,50.6607,45870.7868
2012-05-09 12:40:00,81.16,81.31,81.15,81.28,59944.77824477019,50.6607,50.7544,50.6545,50.7356,59944.7782
2012-05-09 12:45:00,81.3,81.36,81.17,81.36,25750.191698188235,50.7481,50.7856,50.667,50.7856,25750.1917
2012-05-09 12:50:00,81.33,81.46,81.3,81.4,24082.16308615985,50.7669,50.848,50.7481,50.8105,24082.1631
2012-05-09 12:55:00,81.4,81.53,81.36,81.53,26792.709580705978,50.8105,50.8917,50.7856,50.8917,26792.7096
2012-05-09 13:00:00,81.51,81.54,81.46,81.53,81733.401989391,50.8792,50.8979,50.848,50.8917,81733.402
2012-05-09 13:05:00,81.53,81.56,81.33,81.36,111966.42058240554,50.8917,50.9104,50.7669,50.7856,111966.4206
2012-05-09 13:10:00,81.36,81.45,81.35,81.4,29607.507863503884,50.7856,50.8418,50.7793,50.8105,29607.5079
2012-05-09 13:15:00,81.37,81.61,81.35,81.53,40970.95278294728,50.7918,50.9416,50.7793,50.8917,40970.9528
2012-05-09 13:20:00,81.55,81.98,81.55,81.84,92262.8326028202,50.9042,51.1726,50.9042,51.0852,92262.8326
2012-05-09 13:25:00,81.86,81.94,81.62,81.64,86737.48782547617,51.0977,51.1476,50.9479,50.9604,86737.4878
2012-05-09 13:30:00,81.67,81.92,81.63,81.85,44515.5135835076,50.9791,51.1351,50.9541,51.0914,44515.5136
2012-05-09 13:35:00,81.85,81.85,81.58,81.68,47643.06723106083,51.0914,51.0914,50.9229,50.9853,47643.0672
2012-05-09 13:40:00,81.68,81.81,81.67,81.76,107275.0901110757,50.9853,51.0665,50.9791,51.0353,107275.0901
2012-05-09 13:45:00,81.77,81.77,81.58,81.67,27313.96852196485,51.0415,51.0415,50.9229,50.9791,27313.9685
2012-05-09 13:50:00,81.66,81.82,81.66,81.76,56712.97280896518,50.9728,51.0727,50.9728,51.0353,56712.9728
2012-05-09 13:55:00,81.75,81.79,81.66,81.73,31484.04005203582,51.029,51.054,50.9728,51.0165,31484.0401
2012-05-09 14:00:00,81.73,81.79,81.7,81.71,50040.85836085164,51.0165,51.054,50.9978,51.004,50040.8584
2012-05-09 14:05:00,81.73,81.81,81.71,81.74,30858.529322525173,51.0165,51.0665,51.004,51.0228,30858.5293
2012-05-09 14:10:00,81.74,81.79,81.71,81.75,34611.593699589044,51.0228,51.054,51.004,51.029,34611.5937
2012-05-09 14:15:00,81.75,81.75,81.47,81.49,59110.76393875599,51.029,51.029,50.8542,50.8667,59110.7639
2012-05-09 14:20:00,81.46,81.79,81.45,81.75,51083.37624336938,50.848,51.054,50.8418,51.029,51083.3762
2012-05-09 14:25:00,81.76,81.89,81.76,81.86,48372.82974882325,51.0353,51.1164,51.0353,51.0977,48372.8297
2012-05-09 14:30:00,81.86,81.86,81.61,81.61,108630.36335834875,51.0977,51.0977,50.9416,50.9416,108630.3634
2012-05-09 14:35:00,81.6,81.65,81.3,81.3,101332.73818072455,50.9354,50.9666,50.7481,50.7481,101332.7382
2012-05-09 14:40:00,81.29,81.45,81.29,81.3,44515.5135835076,50.7419,50.8418,50.7419,50.7481,44515.5136
2012-05-09 14:45:00,81.3,81.34,81.11,81.15,50040.85836085164,50.7481,50.7731,50.6295,50.6545,50040.8584
2012-05-09 14:50:00,81.14,81.29,81.14,81.15,68701.92845791922,50.6483,50.7419,50.6483,50.6545,68701.9285
2012-05-09 14:55:00,81.13,81.22,81.08,81.12,80169.62516561439,50.642,50.6982,50.6108,50.6358,80169.6252
2012-05-09 15:00:00,81.12,81.26,81.11,81.25,99247.70241568908,50.6358,50.7232,50.6295,50.7169,99247.7024
2012-05-09 15:05:00,81.25,81.26,81.06,81.08,87258.74676673504,50.7169,50.7232,50.5983,50.6108,87258.7468
2012-05-09 15:10:00,81.08,81.2,81.01,81.07,53585.41916141196,50.6108,50.6857,50.5671,50.6046,53585.4192
2012-05-09 15:15:00,81.07,81.14,81.01,81.07,67033.89984589083,50.6046,50.6483,50.5671,50.6046,67033.8998
2012-05-09 15:20:00,81.08,81.21,81.0,81.19,75895.30184729164,50.6108,50.6919,50.5609,50.6795,75895.3018
2012-05-09 15:25:00,81.2,81.28,80.99,81.01,47226.06007805373,50.6857,50.7356,50.5546,50.5671,47226.0601
2012-05-09 15:30:00,81.01,81.14,80.93,81.12,74540.02860001857,50.5671,50.6483,50.5172,50.6358,74540.0286
2012-05-09 15:35:00,81.13,81.18,81.0,81.02,168158.13445011186,50.642,50.6732,50.5609,50.5733,168158.1345
2012-05-09 15:40:00,81.01,81.03,80.79,80.79,240300.3719203396,50.5671,50.5796,50.4298,50.4298,240300.3719
2012-05-09 15:45:00,80.79,80.97,80.63,80.73,279394.792514755,50.4298,50.5421,50.3299,50.3923,279394.7925
2012-05-09 15:50:00,80.71,80.96,80.71,80.78,270324.8869368506,50.3798,50.5359,50.3798,50.4235,270324.8869
2012-05-09 15:55:00,80.79,81.05,80.78,80.87,359564.41768036934,50.4298,50.5921,50.4235,50.4797,359564.4177
2012-05-10 09:30:00,82.08,82.42,81.88,82.28,184108.6580526333,51.235,51.4472,51.1102,51.3598,184108.6581
2012-05-10 09:35:00,82.31,82.35,81.97,82.16,127812.69239667522,51.3786,51.4035,51.1663,51.2849,127812.6924
2012-05-10 09:40:00,82.16,82.18,81.8,82.12,70995.46779945826,51.2849,51.2974,51.0602,51.26,70995.4678
2012-05-10 09:45:00,82.1,82.19,81.89,82.18,77876.08582407536,51.2475,51.3037,51.1164,51.2974,77876.0858
2012-05-10 09:50:00,82.16,82.2,81.99,82.08,42951.736759730986,51.2849,51.3099,51.1788,51.235,42951.7368
2012-05-10 09:55:00,82.13,82.2,81.87,81.88,54627.9370439297,51.2662,51.3099,51.1039,51.1102,54627.937
2012-05-10 10:00:00,81.88,82.19,81.88,82.1,97162.66665065358,51.1102,51.3037,51.1102,51.2475,97162.6667
2012-05-10 10:05:00,82.08,82.36,82.08,82.33,101645.49354547988,51.235,51.4098,51.235,51.3911,101645.4935
2012-05-10 10:10:00,82.35,82.51,82.27,82.38,76208.05721204697,51.4035,51.5034,51.3536,51.4223,76208.0572
2012-05-10 10:15:00,82.37,82.49,82.3,82.44,81941.90556589456,51.416,51.4909,51.3723,51.4597,81941.9056
2012-05-10 10:20:00,82.41,82.49,82.08,82.1,63906.34619833761,51.441,51.4909,51.235,51.2475,63906.3462
2012-05-10 10:25:00,82.1,82.16,81.98,82.0,44724.01716001115,51.2475,51.2849,51.1726,51.1851,44724.0172
2012-05-10 10:30:00,81.99,82.23,81.88,82.18,41909.21887721324,51.1788,51.3286,51.1102,51.2974,41909.2189
2012-05-10 10:35:00,82.15,82.23,82.0,82.02,25958.695274691785,51.2787,51.3286,51.1851,51.1976,25958.6953
2012-05-10 10:40:00,82.04,82.17,81.94,81.98,32422.306146301788,51.21,51.2912,51.1476,51.1726,32422.3061
2012-05-10 10:45:00,81.97,81.97,81.77,81.83,33152.06866406421,51.1663,51.1663,51.0415,51.079,33152.0687
2012-05-10 10:50:00,81.87,81.88,81.68,81.73,22309.88268587969,51.1039,51.1102,50.9853,51.0165,22309.8827
2012-05-10 10:55:00,81.71,81.81,81.52,81.78,36279.62231161744,51.004,51.0665,50.8854,51.0477,36279.6223
2012-05-10 11:00:00,81.81,81.87,81.7,81.75,25228.932756929367,51.0665,51.1039,50.9978,51.029,25228.9328
2012-05-10 11:05:00,81.75,81.85,81.67,81.73,37843.39913539405,51.029,51.0914,50.9791,51.0165,37843.3991
2012-05-10 11:10:00,81.72,81.84,81.55,81.62,29816.01144000743,51.0103,51.0852,50.9042,50.9479,29816.0114
2012-05-10 11:15:00,81.6,81.81,81.59,81.75,37113.63661763163,50.9354,51.0665,50.9291,51.029,37113.6366
2012-05-10 11:20:00,81.76,81.88,81.7,81.82,31484.04005203582,51.0353,51.1102,50.9978,51.0727,31484.0401
2012-05-10 11:25:00,81.83,82.0,81.8,81.97,23977.911297908075,51.079,51.1851,51.0602,51.1663,23977.9113
2012-05-10 11:30:00,81.97,82.0,81.82,81.87,62029.81400980567,51.1663,51.1851,51.0727,51.1039,62029.814
2012-05-10 11:35:00,81.87,81.98,81.75,81.95,39824.18311217776,51.1039,51.1726,51.029,51.1539,39824.1831
2012-05-10 11:40:00,81.95,81.97,81.69,81.73,33256.32045231598,51.1539,51.1663,50.9916,51.0165,33256.3205
2012-05-10 11:45:00,81.73,81.79,81.64,81.73,24499.170239166942,51.0165,51.054,50.9604,51.0165,24499.1702
2012-05-10 11:50:00,81.73,81.86,81.66,81.66,28773.493557489688,51.0165,51.0977,50.9728,50.9728,28773.4936
2012-05-10 11:55:00,81.66,81.81,81.62,81.8,35966.86694686212,50.9728,51.0665,50.9479,51.0602,35966.8669
2012-05-10 12:00:00,81.8,81.8,81.66,81.73,31692.54362853937,51.0602,51.0602,50.9728,51.0165,31692.5436
2012-05-10 12:05:00,81.73,81.74,81.54,81.64,42743.23318322744,51.0165,51.0228,50.8979,50.9604,42743.2332
2012-05-10 12:10:00,81.64,81.77,81.63,81.7,27939.47925147549,50.9604,51.0415,50.9541,50.9978,27939.4793
2012-05-10 12:15:00,81.7,81.94,81.68,81.94,44098.5064305005,50.9978,51.1476,50.9853,51.1476,44098.5064
2012-05-10 12:20:00,81.93,81.99,81.81,81.81,51500.38339637647,51.1414,51.1788,51.0665,51.0665,51500.3834
2012-05-10 12:25:00,81.81,82.05,81.81,82.0,55878.95850295099,51.0665,51.2163,51.0665,51.1851,55878.9585
2012-05-10 12:30:00,82.0,82.25,82.0,82.22,32943.56508756066,51.1851,51.3411,51.1851,51.3224,32943.5651
2012-05-10 12:35:00,82.21,82.28,82.14,82.16,37947.65092364582,51.3162,51.3598,51.2725,51.2849,37947.6509
2012-05-10 12:40:00,82.15,82.3,82.14,82.28,65782.87838686955,51.2787,51.3723,51.2725,51.3598,65782.8784
2012-05-10 12:45:00,82.28,82.37,82.28,82.33,55253.44777344035,51.3598,51.416,51.3598,51.3911,55253.4478
2012-05-10 12:50:00,82.34,82.44,82.26,82.43,43681.49927749341,51.3973,51.4597,51.3474,51.4535,43681.4993
2012-05-10 12:55:00,82.44,82.46,82.29,82.37,54836.44062043325,51.4597,51.4722,51.3661,51.416,54836.4406
2012-05-10 13:00:00,82.36,82.4,82.22,82.33,40970.95278294728,51.4098,51.4348,51.3224,51.3911,40970.9528
2012-05-10 13:05:00,82.33,82.36,82.21,82.32,14490.99856699662,51.3911,51.4098,51.3162,51.3848,14490.9986
2012-05-10 13:10:00,82.32,82.38,82.29,82.36,30962.78111077695,51.3848,51.4223,51.3661,51.4098,30962.7811
2012-05-10 13:15:00,82.36,82.4,82.35,82.37,11154.941342939845,51.4098,51.4348,51.4035,51.416,11154.9413
2012-05-10 13:20:00,82.39,82.44,82.35,82.43,15742.02002601791,51.4285,51.4597,51.4035,51.4535,15742.02
2012-05-10 13:25:00,82.43,82.47,82.38,82.44,12510.214590212909,51.4535,51.4784,51.4223,51.4597,12510.2146
2012-05-10 13:30:00,82.44,82.53,82.44,82.53,52125.89412588712,51.4597,51.5159,51.4597,51.5159,52125.8941
2012-05-10 13:35:00,82.52,82.57,82.38,82.39,35758.363370358566,51.5097,51.5409,51.4223,51.4285,35758.3634
2012-05-10 13:40:00,82.41,82.5,82.35,82.44,18244.062944060493,51.441,51.4972,51.4035,51.4597,18244.0629
2012-05-10 13:45:00,82.43,82.45,82.37,82.44,13761.2360492342,51.4535,51.466,51.416,51.4597,13761.236
2012-05-10 13:50:00,82.46,82.49,82.31,82.32,19182.32903832646,51.4722,51.4909,51.3786,51.3848,19182.329
2012-05-10 13:55:00,82.32,82.36,82.23,82.25,58276.7496327418,51.3848,51.4098,51.3286,51.3411,58276.7496
2012-05-10 14:00:00,82.25,82.31,82.21,82.26,46183.54219553599,51.3411,51.3786,51.3162,51.3474,46183.5422
2012-05-10 14:05:00,82.26,82.31,82.18,82.22,32526.557934553563,51.3474,51.3786,51.2974,51.3224,32526.5579
2012-05-10 14:10:00,82.21,82.25,82.12,82.15,19599.33619133356,51.3162,51.3411,51.26,51.2787,19599.3362
2012-05-10 14:15:00,82.12,82.2,82.12,82.17,34507.34191133727,51.26,51.3099,51.26,51.2912,34507.3419
2012-05-10 14:20:00,82.18,82.27,82.14,82.27,20746.105862103075,51.2974,51.3536,51.2725,51.3536,20746.1059
2012-05-10 14:25:00,82.24,82.3,82.21,82.24,16993.0414850392,51.3349,51.3723,51.3162,51.3349,16993.0415
2012-05-10 14:30:00,82.23,82.25,82.07,82.09,20120.59513259243,51.3286,51.3411,51.2288,51.2412,20120.5951
2012-05-10 14:35:00,82.06,82.19,82.05,82.09,23977.911297908075,51.2225,51.3037,51.2163,51.2412,23977.9113
2012-05-10 14:40:00,82.08,82.08,81.97,81.99,33569.0758170713,51.235,51.235,51.1663,51.1788,33569.0758
2012-05-10 14:45:00,81.99,82.06,81.97,81.97,21788.62374462081,51.1788,51.2225,51.1663,51.1663,21788.6237
2012-05-10 14:50:00,81.96,81.96,81.85,81.91,26792.709580705978,51.1601,51.1601,51.0914,51.1289,26792.7096
2012-05-10 14:55:00,81.89,81.94,81.76,81.77,25124.680968677592,51.1164,51.1476,51.0353,51.0415,25124.681
2012-05-10 15:00:00,81.77,81.88,81.69,81.75,54315.18167917438,51.0415,51.1102,50.9916,51.029,54315.1817
2012-05-10 15:05:00,81.77,81.78,81.68,81.73,37843.39913539405,51.0415,51.0477,50.9853,51.0165,37843.3991
2012-05-10 15:10:00,81.71,81.81,81.64,81.81,45245.27610127002,51.004,51.0665,50.9604,51.0665,45245.2761
2012-05-10 15:15:00,81.81,81.85,81.71,81.73,34194.58654658195,51.0665,51.0914,51.004,51.0165,34194.5865
2012-05-10 15:20:00,81.73,81.73,81.53,81.7,52855.65664364954,51.0165,51.0165,50.8917,50.9978,52855.6566
2012-05-10 15:25:00,81.69,81.73,81.66,81.72,27105.464945461303,50.9916,51.0165,50.9728,51.0103,27105.4649
2012-05-10 15:30:00,81.73,81.73,81.54,81.61,50770.620878614056,51.0165,51.0165,50.8979,50.9416,50770.6209
2012-05-10 15:35:00,81.6,81.66,81.52,81.65,71412.47495246536,50.9354,50.9728,50.8854,50.9666,71412.475
2012-05-10 15:40:00,81.66,81.73,81.51,81.6,77354.82688281649,50.9728,51.0165,50.8792,50.9354,77354.8269
2012-05-10 15:45:00,81.6,81.66,81.5,81.64,116032.24032422472,50.9354,50.9728,50.873,50.9604,116032.2403
2012-05-10 15:50:00,81.64,81.65,81.33,81.39,125936.16020814328,50.9604,50.9666,50.7669,50.8043,125936.1602
2012-05-10 15:55:00,81.39,81.57,81.38,81.56,176602.52929850557,50.8043,50.9167,50.7981,50.9104,176602.5293
2012-05-11 09:30:00,80.72,80.96,80.43,80.59,140010.1516221328,50.3861,50.5359,50.2051,50.3049,140010.1516
2012-05-11 09:35:00,80.59,80.83,80.56,80.75,78605.84834183777,50.3049,50.4547,50.2862,50.4048,78605.8483
2012-05-11 09:40:00,80.74,80.81,80.53,80.7,49728.10299609631,50.3986,50.4423,50.2675,50.3736,49728.103
2012-05-11 09:45:00,80.71,80.96,80.69,80.91,32839.31329930889,50.3798,50.5359,50.3674,50.5047,32839.3133
2012-05-11 09:50:00,80.91,81.0,80.67,80.76,30337.270381266306,50.5047,50.5609,50.3549,50.4111,30337.2704
2012-05-11 09:55:00,80.79,80.86,80.62,80.71,37634.8955588905,50.4298,50.4735,50.3237,50.3798,37634.8956
2012-05-11 10:00:00,80.77,81.22,80.77,81.17,58172.497844490026,50.4173,50.6982,50.4173,50.667,58172.4978
2012-05-11 10:05:00,81.17,81.25,80.96,80.96,29399.00428700033,50.667,50.7169,50.5359,50.5359,29399.0043
2012-05-11 10:10:00,81.01,81.26,80.86,80.86,38260.40628840114,50.5671,50.7232,50.4735,50.4735,38260.4063
2012-05-11 10:15:00,80.88,81.27,80.88,81.17,52438.64949064244,50.486,50.7294,50.486,50.667,52438.6495
2012-05-11 10:20:00,81.21,81.29,81.1,81.18,51708.88697288002,50.6919,50.7419,50.6233,50.6732,51708.887
2012-05-11 10:25:00,81.18,81.33,81.13,81.26,48894.08869008212,50.6732,50.7669,50.642,50.7232,48894.0887
2012-05-11 10:30:00,81.26,81.67,81.22,81.54,68597.67666966745,50.7232,50.9791,50.6982,50.8979,68597.6767
2012-05-11 10:35:00,81.55,81.93,81.55,81.89,37322.14019413518,50.9042,51.1414,50.9042,51.1164,37322.1402
2012-05-11 10:40:00,81.9,81.97,81.67,81.7,38573.16165315647,51.1226,51.1663,50.9791,50.9978,38573.1617
2012-05-11 10:45:00,81.73,81.79,81.63,81.77,25020.429180425817,51.0165,51.054,50.9541,51.0415,25020.4292
2012-05-11 10:50:00,81.75,81.75,81.52,81.58,17305.796849794522,51.029,51.029,50.8854,50.9229,17305.7968
2012-05-11 10:55:00,81.57,81.73,81.57,81.68,11571.94849594694,50.9167,51.0165,50.9167,50.9853,11571.9485
2012-05-11 11:00:00,81.7,81.76,81.49,81.54,40866.7009946955,50.9978,51.0353,50.8667,50.8979,40866.701
2012-05-11 11:05:00,81.54,81.72,81.47,81.72,30650.025746021627,50.8979,51.0103,50.8542,51.0103,30650.0257
2012-05-11 11:10:00,81.72,81.91,81.69,81.69,46704.80113679486,51.0103,51.1289,50.9916,50.9916,46704.8011
2012-05-11 11:15:00,81.69,81.74,81.55,81.64,35549.859793855016,50.9916,51.0228,50.9042,50.9604,35549.8598
2012-05-11 11:20:00,81.64,81.7,81.57,81.67,32630.809722805338,50.9604,50.9978,50.9167,50.9791,32630.8097
2012-05-11 11:25:00,81.68,81.84,81.59,81.7,46600.549348543085,50.9853,51.0852,50.9291,50.9978,46600.5493
2012-05-11 11:30:00,81.7,81.8,81.66,81.69,71203.9713759618,50.9978,51.0602,50.9728,50.9916,71203.9714
2012-05-11 11:35:00,81.69,81.73,81.5,81.5,46392.045772039535,50.9916,51.0165,50.873,50.873,46392.0458
2012-05-11 11:40:00,81.49,81.52,81.36,81.41,18556.81830881581,50.8667,50.8854,50.7856,50.8168,18556.8183
2012-05-11 11:45:00,81.39,81.47,81.29,81.32,46600.549348543085,50.8043,50.8542,50.7419,50.7606,46600.5493
2012-05-11 11:50:00,81.32,81.34,81.23,81.26,33673.32760532308,50.7606,50.7731,50.7044,50.7232,33673.3276
2012-05-11 11:55:00,81.28,81.33,81.19,81.28,21580.120168117268,50.7356,50.7669,50.6795,50.7356,21580.1202
2012-05-11 12:00:00,81.29,81.36,81.15,81.21,38573.16165315647,50.7419,50.7856,50.6545,50.6919,38573.1617
2012-05-11 12:05:00,81.25,81.54,81.25,81.5,35654.11158210679,50.7169,50.8979,50.7169,50.873,35654.1116
2012-05-11 12:10:00,81.53,81.57,81.48,81.51,24186.414874411625,50.8917,50.9167,50.8605,50.8792,24186.4149
2012-05-11 12:15:00,81.51,81.58,81.49,81.5,19495.084403081783,50.8792,50.9229,50.8667,50.873,19495.0844
2012-05-11 12:20:00,81.5,81.58,81.5,81.56,21475.868379865493,50.873,50.9229,50.873,50.9104,21475.8684
2012-05-11 12:25:00,81.55,81.56,81.43,81.45,15846.271814269683,50.9042,50.9104,50.8293,50.8418,15846.2718
2012-05-11 12:30:00,81.43,81.44,81.35,81.41,53793.92273791551,50.8293,50.8355,50.7793,50.8168,53793.9227
2012-05-11 12:35:00,81.42,81.43,81.31,81.36,68389.1730931639,50.823,50.8293,50.7544,50.7856,68389.1731
2012-05-11 12:40:00,81.34,81.45,81.34,81.43,18556.81830881581,50.7731,50.8418,50.7731,50.8293,18556.8183
2012-05-11 12:45:00,81.44,81.5,81.44,81.46,13239.977107975328,50.8355,50.873,50.8355,50.848,13239.9771
2012-05-11 12:50:00,81.47,81.49,81.4,81.4,80482.38053036972,50.8542,50.8667,50.8105,50.8105,80482.3805
2012-05-11 12:55:00,81.42,81.53,81.42,81.53,25750.191698188235,50.823,50.8917,50.823,50.8917,25750.1917
2012-05-11 13:00:00,81.53,81.53,81.27,81.29,35132.85264084792,50.8917,50.8917,50.7294,50.7419,35132.8526
2012-05-11 13:05:00,81.29,81.29,81.06,81.06,25958.695274691785,50.7419,50.7419,50.5983,50.5983,25958.6953
2012-05-11 13:10:00,81.05,81.21,81.01,81.19,56817.22459721696,50.5921,50.6919,50.5671,50.6795,56817.2246
2012-05-11 13:15:00,81.18,81.18,81.09,81.13,24394.91845091517,50.6732,50.6732,50.617,50.642,24394.9185
2012-05-11 13:20:00,81.14,81.18,80.93,80.93,32005.29899329469,50.6483,50.6732,50.5172,50.5172,32005.299
2012-05-11 13:25:00,80.95,81.02,80.91,81.02,15742.02002601791,50.5297,50.5733,50.5047,50.5733,15742.02
2012-05-11 13:30:00,81.02,81.22,81.01,81.05,28356.48640448259,50.5733,50.6982,50.5671,50.5921,28356.4864
2012-05-11 13:35:00,81.06,81.15,81.0,81.01,16263.27896727678,50.5983,50.6545,50.5609,50.5671,16263.279
2012-05-11 13:40:00,81.02,81.02,80.95,81.0,29711.75965175566,50.5733,50.5733,50.5297,50.5609,29711.7597
2012-05-11 13:45:00,81.01,81.06,80.97,81.02,14490.99856699662,50.5671,50.5983,50.5421,50.5733,14490.9986
2012-05-11 13:50:00,81.01,81.08,81.01,81.08,10320.92703692565,50.5671,50.6108,50.5671,50.6108,10320.927
2012-05-11 13:55:00,81.08,81.08,80.99,81.02,21163.11301511017,50.6108,50.6108,50.5546,50.5733,21163.113
2012-05-11 14:00:00,81.02,81.05,80.97,81.01,38468.90986490469,50.5733,50.5921,50.5421,50.5671,38468.9099
2012-05-11 14:05:00,81.01,81.04,80.84,80.92,30024.51501651098,50.5671,50.5858,50.461,50.5109,30024.515
2012-05-11 14:10:00,80.92,80.94,80.81,80.89,31275.53647553227,50.5109,50.5234,50.4423,50.4922,31275.5365
2012-05-11 14:15:00,80.88,81.07,80.88,80.95,19182.32903832646,50.486,50.6046,50.486,50.5297,19182.329
2012-05-11 14:20:00,80.96,80.97,80.86,80.88,20850.357650354847,50.5359,50.5421,50.4735,50.486,20850.3577
2012-05-11 14:25:00,80.9,80.94,80.86,80.86,13448.480684478876,50.4984,50.5234,50.4735,50.4735,13448.4807
2012-05-11 14:30:00,80.83,80.89,80.75,80.8,33777.57939357485,50.4547,50.4922,50.4048,50.436,33777.5794
2012-05-11 14:35:00,80.79,80.83,80.74,80.79,37322.14019413518,50.4298,50.4547,50.3986,50.4298,37322.1402
2012-05-11 14:40:00,80.79,80.82,80.66,80.67,43994.25464224873,50.4298,50.4485,50.3486,50.3549,43994.2546
2012-05-11 14:45:00,80.67,80.74,80.64,80.64,57234.231750224055,50.3549,50.3986,50.3361,50.3361,57234.2318
2012-05-11 14:50:00,80.63,80.63,80.51,80.55,82880.17166016051,50.3299,50.3299,50.255,50.28,82880.1717
2012-05-11 14:55:00,80.55,80.57,80.49,80.5,44307.01000700405,50.28,50.2925,50.2425,50.2488,44307.01
2012-05-11 15:00:00,80.5,80.55,80.49,80.53,89969.29326128117,50.2488,50.28,50.2425,50.2675,89969.2933
2012-05-11 15:05:00,80.53,80.55,80.34,80.34,74540.02860001857,50.2675,50.28,50.1489,50.1489,74540.0286
2012-05-11 15:10:00,80.34,80.41,80.28,80.33,77771.83403582359,50.1489,50.1926,50.1114,50.1426,77771.834
2012-05-11 15:15:00,80.34,80.36,80.28,80.33,53689.67094966373,50.1489,50.1614,50.1114,50.1426,53689.6709
2012-05-11 15:20:00,80.32,80.45,80.26,80.28,60049.03003302196,50.1364,50.2175,50.0989,50.1114,60049.03
2012-05-11 15:25:00,80.31,80.55,80.28,80.53,44932.5207365147,50.1302,50.28,50.1114,50.2675,44932.5207
2012-05-11 15:30:00,80.52,80.55,80.41,80.51,73393.25892924906,50.2612,50.28,50.1926,50.255,73393.2589
2012-05-11 15:35:00,80.51,80.52,80.33,80.43,55983.21029120277,50.255,50.2612,50.1426,50.2051,55983.2103
2012-05-11 15:40:00,80.43,80.43,80.23,80.23,73289.00714099729,50.2051,50.2051,50.0802,50.0802,73289.0071
2012-05-11 15:45:00,80.23,80.36,80.17,80.33,93201.09869708616,50.0802,50.1614,50.0428,50.1426,93201.0987
2012-05-11 15:50:00,80.33,80.38,80.23,80.32,117179.00999499424,50.1426,50.1739,50.0802,50.1364,117179.01
2012-05-11 15:55:00,80.31,80.39,80.27,80.32,235713.2932372616,50.1302,50.1801,50.1052,50.1364,235713.2932
2012-05-14 09:30:00,78.98,79.3,78.57,78.91,153875.63945961875,49.3,49.4997,49.044,49.2563,153875.6395
2012-05-14 09:35:00,78.97,79.09,78.65,78.71,117908.77251275668,49.2937,49.3686,49.094,49.1314,117908.7725
2012-05-14 09:40:00,78.7,78.71,78.61,78.63,81316.3948363839,49.1252,49.1314,49.069,49.0815,81316.3948
2012-05-14 09:45:00,78.61,78.73,78.57,78.66,115927.98853597297,49.069,49.1439,49.044,49.1002,115927.9885
2012-05-14 09:50:00,78.66,78.77,78.65,78.68,138863.3819513633,49.1002,49.1689,49.094,49.1127,138863.382
2012-05-14 09:55:00,78.69,78.84,78.52,78.64,110923.9026998878,49.1189,49.2126,49.0128,49.0877,110923.9027
2012-05-14 10:00:00,78.6,78.67,78.48,78.53,69431.69097568165,49.0628,49.1065,48.9879,49.0191,69431.691
2012-05-14 10:05:00,78.53,78.55,78.4,78.44,82254.66093064987,49.0191,49.0316,48.9379,48.9629,82254.6609
2012-05-14 10:10:00,78.43,78.5,78.12,78.19,142824.94990493072,48.9566,49.0003,48.7631,48.8068,142824.9499
2012-05-14 10:15:00,78.18,78.39,78.18,78.32,112383.42773541262,48.8006,48.9317,48.8006,48.888,112383.4277
2012-05-14 10:20:00,78.3,78.67,78.22,78.64,67867.91415190503,48.8755,49.1065,48.8256,49.0877,67867.9142
2012-05-14 10:25:00,78.62,78.76,78.59,78.72,84235.44490743359,49.0752,49.1626,49.0565,49.1377,84235.4449
2012-05-14 10:30:00,78.71,78.94,78.65,78.7,59944.77824477019,49.1314,49.275,49.094,49.1252,59944.7782
2012-05-14 10:35:00,78.7,78.8,78.53,78.68,70161.45349344406,49.1252,49.1876,49.0191,49.1127,70161.4535
2012-05-14 10:40:00,78.68,78.68,78.4,78.5,48372.82974882325,49.1127,49.1127,48.9379,49.0003,48372.8297
2012-05-14 10:45:00,78.51,78.63,78.42,78.63,36905.13304112808,49.0066,49.0815,48.9504,49.0815,36905.133
2012-05-14 10:50:00,78.64,78.7,78.56,78.58,82358.91271890164,49.0877,49.1252,49.0378,49.0503,82358.9127
2012-05-14 10:55:00,78.56,78.56,78.44,78.49,19286.58082657824,49.0378,49.0378,48.9629,48.9941,19286.5808
2012-05-14 11:00:00,78.49,78.68,78.43,78.68,44411.26179525583,48.9941,49.1127,48.9566,49.1127,44411.2618
2012-05-14 11:05:00,78.67,78.69,78.43,78.46,57651.23890323116,49.1065,49.1189,48.9566,48.9754,57651.2389
2012-05-14 11:10:00,78.44,78.59,78.43,78.57,49415.34763134099,48.9629,49.0565,48.9566,49.044,49415.3476
2012-05-14 11:15:00,78.56,78.67,78.54,78.67,103000.76679275294,49.0378,49.1065,49.0253,49.1065,103000.7668
2012-05-14 11:20:00,78.66,78.82,78.61,78.78,123538.36907835248,49.1002,49.2001,49.069,49.1751,123538.3691
2012-05-14 11:25:00,78.78,78.96,78.74,78.75,72142.23747022777,49.1751,49.2875,49.1502,49.1564,72142.2375
2012-05-14 11:30:00,78.77,78.85,78.68,78.68,50874.87266686583,49.1689,49.2188,49.1127,49.1127,50874.8727
2012-05-14 11:35:00,78.69,78.83,78.66,78.82,59110.76393875599,49.1189,49.2063,49.1002,49.2001,59110.7639
2012-05-14 11:40:00,78.83,78.83,78.67,78.68,34924.34906434437,49.2063,49.2063,49.1065,49.1127,34924.3491
2012-05-14 11:45:00,78.67,78.75,78.65,78.69,42638.981394975664,49.1065,49.1564,49.094,49.1189,42638.9814
2012-05-14 11:50:00,78.71,78.75,78.66,78.73,31379.788263784045,49.1314,49.1564,49.1002,49.1439,31379.7883
2012-05-14 11:55:00,78.73,78.86,78.71,78.8,43472.99570098986,49.1439,49.2251,49.1314,49.1876,43472.9957
2012-05-14 12:00:00,78.81,78.83,78.76,78.83,22101.37910937614,49.1938,49.2063,49.1626,49.2063,22101.3791
2012-05-14 12:05:00,78.83,78.88,78.8,78.8,67450.90699889793,49.2063,49.2375,49.1876,49.1876,67450.907
2012-05-14 12:10:00,78.82,78.88,78.77,78.77,60778.79255078438,49.2001,49.2375,49.1689,49.1689,60778.7926
2012-05-14 12:15:00,78.78,78.87,78.71,78.85,52125.89412588712,49.1751,49.2313,49.1314,49.2188,52125.8941
2012-05-14 12:20:00,78.85,78.88,78.8,78.85,23560.90414490098,49.2188,49.2375,49.1876,49.2188,23560.9041
2012-05-14 12:25:00,78.86,78.94,78.81,78.91,32526.557934553563,49.2251,49.275,49.1938,49.2563,32526.5579
2012-05-14 12:30:00,78.91,78.91,78.78,78.84,29607.507863503884,49.2563,49.2563,49.1751,49.2126,29607.5079
2012-05-14 12:35:00,78.85,78.88,78.69,78.69,27313.96852196485,49.2188,49.2375,49.1189,49.1189,27313.9685
2012-05-14 12:40:00,78.69,78.87,78.67,78.85,18035.559367556943,49.1189,49.2313,49.1065,49.2188,18035.5594
2012-05-14 12:45:00,78.87,78.91,78.84,78.9,22831.14162713856,49.2313,49.2563,49.2126,49.25,22831.1416
2012-05-14 12:50:00,78.91,78.91,78.82,78.86,22101.37910937614,49.2563,49.2563,49.2001,49.2251,22101.3791
2012-05-14 12:55:00,78.85,78.88,78.77,78.78,35445.608005603244,49.2188,49.2375,49.1689,49.1751,35445.608
2012-05-14 13:00:00,78.78,78.89,78.77,78.77,34194.58654658195,49.1751,49.2438,49.1689,49.1689,34194.5865
2012-05-14 13:05:00,78.78,78.79,78.66,78.66,45975.03861903244,49.1751,49.1814,49.1002,49.1002,45975.0386
2012-05-14 13:10:00,78.67,78.71,78.64,78.67,49936.60657259986,49.1065,49.1314,49.0877,49.1065,49936.6066
2012-05-14 13:15:00,78.66,78.68,78.58,78.64,56295.96565595809,49.1002,49.1127,49.0503,49.0877,56295.9657
2012-05-14 13:20:00,78.63,78.69,78.62,78.64,39094.42059441534,49.0815,49.1189,49.0752,49.0877,39094.4206
2012-05-14 13:25:00,78.64,78.73,78.61,78.67,25958.695274691785,49.0877,49.1439,49.069,49.1065,25958.6953
2012-05-14 13:30:00,78.7,78.86,78.68,78.81,34298.83833483372,49.1252,49.2251,49.1127,49.1938,34298.8383
2012-05-14 13:35:00,78.81,78.91,78.78,78.89,17410.048638046297,49.1938,49.2563,49.1751,49.2438,17410.0486
2012-05-14 13:40:00,78.88,78.9,78.81,78.82,38468.90986490469,49.2375,49.25,49.1938,49.2001,38468.9099
2012-05-14 13:45:00,78.83,78.83,78.75,78.77,38051.9027118976,49.2063,49.2063,49.1564,49.1689,38051.9027
2012-05-14 13:50:00,78.77,78.94,78.75,78.77,77667.5822475718,49.1689,49.275,49.1564,49.1689,77667.5822
2012-05-14 13:55:00,78.78,78.83,78.66,78.67,57442.735326727605,49.1751,49.2063,49.1002,49.1065,57442.7353
2012-05-14 14:00:00,78.66,78.82,78.66,78.79,62342.569374561,49.1002,49.2001,49.1002,49.1814,62342.5694
2012-05-14 14:05:00,78.82,78.89,78.81,78.83,57859.74247973471,49.2001,49.2438,49.1938,49.2063,57859.7425
2012-05-14 14:10:00,78.83,78.9,78.82,78.84,31588.291840287595,49.2063,49.25,49.2001,49.2126,31588.2918
2012-05-14 14:15:00,78.84,78.88,78.78,78.79,40032.68668868131,49.2126,49.2375,49.1751,49.1814,40032.6867
2012-05-14 14:20:00,78.79,78.9,78.78,78.86,37947.65092364582,49.1814,49.25,49.1751,49.2251,37947.6509
2012-05-14 14:25:00,78.87,78.91,78.78,78.8,18348.314732312265,49.2313,49.2563,49.1751,49.1876,18348.3147
2012-05-14 14:30:00,78.8,78.86,78.74,78.84,26062.94706294356,49.1876,49.2251,49.1502,49.2126,26062.9471
2012-05-14 14:35:00,78.84,78.87,78.72,78.81,71203.9713759618,49.2126,49.2313,49.1377,49.1938,71203.9714
2012-05-14 14:40:00,78.81,78.83,78.75,78.8,31796.79541679114,49.1938,49.2063,49.1564,49.1876,31796.7954
2012-05-14 14:45:00,78.81,78.81,78.6,78.61,40345.44205343663,49.1938,49.1938,49.0628,49.069,40345.4421
2012-05-14 14:50:00,78.64,78.69,78.58,78.58,31901.04720504292,49.0877,49.1189,49.0503,49.0503,31901.0472
2012-05-14 14:55:00,78.61,78.67,78.52,78.58,60049.03003302196,49.069,49.1065,49.0128,49.0503,60049.03
2012-05-14 15:00:00,78.59,78.61,78.35,78.38,99143.4506274373,49.0565,49.069,48.9067,48.9254,99143.4506
2012-05-14 15:05:00,78.39,78.63,78.37,78.61,35132.85264084792,48.9317,49.0815,48.9192,49.069,35132.8526
2012-05-14 15:10:00,78.6,78.7,78.6,78.63,54210.929890922605,49.0628,49.1252,49.0628,49.0815,54210.9299
2012-05-14 15:15:00,78.62,78.62,78.45,78.45,33986.0829700784,49.0752,49.0752,48.9691,48.9691,33986.083
2012-05-14 15:20:00,78.45,78.48,78.4,78.44,54315.18167917438,48.9691,48.9879,48.9379,48.9629,54315.1817
2012-05-14 15:25:00,78.45,78.47,78.42,78.47,39407.175959170665,48.9691,48.9816,48.9504,48.9816,39407.176
2012-05-14 15:30:00,78.47,78.57,78.45,78.55,112800.43488841972,48.9816,49.044,48.9691,49.0316,112800.4349
2012-05-14 15:35:00,78.55,78.55,78.39,78.42,92679.8397558273,49.0316,49.0316,48.9317,48.9504,92679.8398
2012-05-14 15:40:00,78.42,78.48,78.37,78.43,128750.95849094118,48.9504,48.9879,48.9192,48.9566,128750.9585
2012-05-14 15:45:00,78.44,78.44,78.18,78.2,121974.59225457588,48.9629,48.9629,48.8006,48.8131,121974.5923
2012-05-14 15:50:00,78.18,78.32,78.18,78.23,179104.57221654814,48.8006,48.888,48.8006,48.8318,179104.5722
2012-05-14 15:55:00,78.22,78.39,78.21,78.35,274390.7066786698,48.8256,48.9317,48.8193,48.9067,274390.7067
2012-05-15 09:30:00,78.44,79.07,78.27,78.75,143241.9570579378,48.9629,49.3561,48.8568,49.1564,143241.9571
2012-05-15 09:35:00,78.75,78.91,78.54,78.63,158045.71098968975,49.1564,49.2563,49.0253,49.0815,158045.711
2012-05-15 09:40:00,78.62,78.64,78.18,78.18,73810.26608225616,49.0752,49.0877,48.8006,48.8006,73810.2661
2012-05-15 09:45:00,78.18,78.22,77.77,78.1,119889.55648954038,48.8006,48.8256,48.5447,48.7507,119889.5565
2012-05-15 09:50:00,78.1,78.6,78.03,78.35,125727.65663163974,48.7507,49.0628,48.707,48.9067,125727.6566
2012-05-15 09:55:00,78.35,78.41,77.98,78.0,79335.6108596002,48.9067,48.9442,48.6758,48.6882,79335.6109
2012-05-15 10:00:00,78.09,78.2,77.91,77.94,79127.10728309664,48.7444,48.8131,48.6321,48.6508,79127.1073
2012-05-15 10:05:00,77.93,78.11,77.86,78.0,59110.76393875599,48.6445,48.7569,48.6008,48.6882,59110.7639
2012-05-15 10:10:00,77.98,78.08,77.88,77.89,55357.69956169212,48.6758,48.7382,48.6133,48.6196,55357.6996
2012-05-15 10:15:00,77.89,77.93,77.73,77.86,107483.59368757924,48.6196,48.6445,48.5197,48.6008,107483.5937
2012-05-15 10:20:00,77.87,78.37,77.86,78.12,74435.7768117668,48.6071,48.9192,48.6008,48.7631,74435.7768
2012-05-15 10:25:00,78.1,78.14,77.93,77.97,48789.83690183034,48.7507,48.7756,48.6445,48.6695,48789.8369
2012-05-15 10:30:00,77.97,77.98,77.73,77.75,85277.96278995133,48.6695,48.6758,48.5197,48.5322,85277.9628
2012-05-15 10:35:00,77.76,77.96,77.75,77.93,47017.55650155018,48.5384,48.6633,48.5322,48.6445,47017.5565
2012-05-15 10:40:00,77.91,77.99,77.78,77.78,48998.34047833389,48.6321,48.682,48.5509,48.5509,48998.3405
2012-05-15 10:45:00,77.79,77.86,77.7,77.74,81941.90556589456,48.5572,48.6008,48.501,48.5259,81941.9056
2012-05-15 10:50:00,77.73,77.83,77.65,77.81,77354.82688281649,48.5197,48.5821,48.4698,48.5696,77354.8269
2012-05-15 10:55:00,77.81,77.81,77.47,77.5,132087.01571499795,48.5696,48.5696,48.3574,48.3761,132087.0157
2012-05-15 11:00:00,77.5,77.57,77.35,77.42,57338.48353847583,48.3761,48.4198,48.2825,48.3262,57338.4835
2012-05-15 11:05:00,77.41,77.42,77.3,77.35,78605.84834183777,48.32,48.3262,48.2513,48.2825,78605.8483
2012-05-15 11:10:00,77.35,77.39,77.25,77.37,88718.27180225987,48.2825,48.3075,48.2201,48.295,88718.2718
2012-05-15 11:15:00,77.35,77.56,77.27,77.56,58172.497844490026,48.2825,48.4136,48.2326,48.4136,58172.4978
2012-05-15 11:20:00,77.57,77.71,77.48,77.7,45245.27610127002,48.4198,48.5072,48.3636,48.501,45245.2761
2012-05-15 11:25:00,77.69,77.73,77.58,77.62,50562.117302110506,48.4947,48.5197,48.4261,48.451,50562.1173
2012-05-15 11:30:00,77.58,77.74,77.58,77.7,79648.36622435552,48.4261,48.5259,48.4261,48.501,79648.3662
2012-05-15 11:35:00,77.7,77.95,77.7,77.95,49102.59226658566,48.501,48.657,48.501,48.657,49102.5923
2012-05-15 11:40:00,77.93,77.97,77.73,77.73,30650.025746021627,48.6445,48.6695,48.5197,48.5197,30650.0257
2012-05-15 11:45:00,77.72,77.89,77.69,77.85,40345.44205343663,48.5135,48.6196,48.4947,48.5946,40345.4421
2012-05-15 11:50:00,77.83,77.86,77.7,77.74,23039.645203642107,48.5821,48.6008,48.501,48.5259,23039.6452
2012-05-15 11:55:00,77.74,77.79,77.68,77.72,96954.16307415004,48.5259,48.5572,48.4885,48.5135,96954.1631
2012-05-15 12:00:00,77.74,77.75,77.65,77.65,58589.50499749712,48.5259,48.5322,48.4698,48.4698,58589.505
2012-05-15 12:05:00,77.66,77.82,77.66,77.74,48581.33332532679,48.476,48.5759,48.476,48.5259,48581.3333
2012-05-15 12:10:00,77.73,77.74,77.67,77.74,38677.41344140824,48.5197,48.5259,48.4822,48.5259,38677.4134
2012-05-15 12:15:00,77.75,77.79,77.59,77.7,38468.90986490469,48.5322,48.5572,48.4323,48.501,38468.9099
2012-05-15 12:20:00,77.69,77.71,77.62,77.62,48685.58511357857,48.4947,48.5072,48.451,48.451,48685.5851
2012-05-15 12:25:00,77.61,77.73,77.59,77.66,24394.91845091517,48.4448,48.5197,48.4323,48.476,24394.9185
2012-05-15 12:30:00,77.66,77.72,77.54,77.57,35445.608005603244,48.476,48.5135,48.4011,48.4198,35445.608
2012-05-15 12:35:00,77.59,77.73,77.58,77.69,27105.464945461303,48.4323,48.5197,48.4261,48.4947,27105.4649
2012-05-15 12:40:00,77.7,77.93,77.7,77.89,56400.21744420986,48.501,48.6445,48.501,48.6196,56400.2174
2012-05-15 12:45:00,77.88,77.88,77.74,77.75,20746.105862103075,48.6133,48.6133,48.5259,48.5322,20746.1059
2012-05-15 12:50:00,77.74,77.76,77.54,77.58,25750.191698188235,48.5259,48.5384,48.4011,48.4261,25750.1917
2012-05-15 12:55:00,77.58,77.62,77.36,77.44,39719.93132392599,48.4261,48.451,48.2887,48.3387,39719.9313
2012-05-15 13:00:00,77.42,77.46,77.34,77.37,48581.33332532679,48.3262,48.3512,48.2763,48.295,48581.3333
2012-05-15 13:05:00,77.36,77.42,77.34,77.4,23143.89699189388,48.2887,48.3262,48.2763,48.3137,23143.897
2012-05-15 13:10:00,77.42,77.51,77.37,77.41,22831.14162713856,48.3262,48.3824,48.295,48.32,22831.1416
2012-05-15 13:15:00,77.41,77.41,77.26,77.32,26375.70242769888,48.32,48.32,48.2263,48.2638,26375.7024
2012-05-15 13:20:00,77.32,77.52,77.3,77.45,29816.01144000743,48.2638,48.3886,48.2513,48.3449,29816.0114
2012-05-15 13:25:00,77.45,77.46,77.33,77.37,33464.82402881953,48.3449,48.3512,48.27,48.295,33464.824
2012-05-15 13:30:00,77.34,77.4,77.26,77.28,58381.001420993576,48.2763,48.3137,48.2263,48.2388,58381.0014
2012-05-15 13:35:00,77.26,77.36,77.23,77.26,49415.34763134099,48.2263,48.2887,48.2076,48.2263,49415.3476
2012-05-15 13:40:00,77.26,77.28,77.13,77.13,51604.63518462825,48.2263,48.2388,48.1452,48.1452,51604.6352
2012-05-15 13:45:00,77.12,77.14,76.98,77.01,67659.41057540147,48.1389,48.1514,48.0515,48.0703,67659.4106
2012-05-15 13:50:00,77.01,77.09,76.98,76.98,41804.96708896147,48.0703,48.1202,48.0515,48.0515,41804.9671
2012-05-15 13:55:00,76.98,76.99,76.84,76.87,73393.25892924906,48.0515,48.0578,47.9642,47.9829,73393.2589
2012-05-15 14:00:00,76.87,77.11,76.84,76.96,67867.91415190503,47.9829,48.1327,47.9642,48.0391,67867.9142
2012-05-15 14:05:00,76.96,76.98,76.82,76.85,47226.06007805373,48.0391,48.0515,47.9517,47.9704,47226.0601
2012-05-15 14:10:00,76.85,77.12,76.85,77.07,44202.75821875228,47.9704,48.1389,47.9704,48.1077,44202.7582
2012-05-15 14:15:00,77.07,77.12,76.98,77.03,32630.809722805338,48.1077,48.1389,48.0515,48.0828,32630.8097
2012-05-15 14:20:00,77.03,77.09,77.0,77.07,32630.809722805338,48.0828,48.1202,48.064,48.1077,32630.8097
2012-05-15 14:25:00,77.05,77.1,76.97,77.05,49728.10299609631,48.0952,48.1264,48.0453,48.0952,49728.103
2012-05-15 14:30:00,77.07,77.14,77.05,77.13,60153.28182127373,48.1077,48.1514,48.0952,48.1452,60153.2818
2012-05-15 14:35:00,77.12,77.13,77.0,77.02,58902.26036225245,48.1389,48.1452,48.064,48.0765,58902.2604
2012-05-15 14:40:00,77.02,77.07,76.86,76.92,123225.61371359717,48.0765,48.1077,47.9766,48.0141,123225.6137
2012-05-15 14:45:00,76.92,76.94,76.76,76.79,145639.7481877286,48.0141,48.0266,47.9142,47.9329,145639.7482
2012-05-15 14:50:00,76.79,76.84,76.74,76.79,67242.40342239439,47.9329,47.9642,47.9017,47.9329,67242.4034
2012-05-15 14:55:00,76.79,76.84,76.76,76.79,84965.207425196,47.9329,47.9642,47.9142,47.9329,84965.2074
2012-05-15 15:00:00,76.79,76.79,76.56,76.57,139280.38910437038,47.9329,47.9329,47.7894,47.7956,139280.3891
2012-05-15 15:05:00,76.57,76.65,76.51,76.56,83609.93417792294,47.7956,47.8456,47.7582,47.7894,83609.9342
2012-05-15 15:10:00,76.54,76.57,76.35,76.46,90699.0557790436,47.7769,47.7956,47.6583,47.727,90699.0558
2012-05-15 15:15:00,76.46,76.65,76.33,76.65,120619.3190073028,47.727,47.8456,47.6458,47.8456,120619.319
2012-05-15 15:20:00,76.64,76.67,76.44,76.57,67242.40342239439,47.8393,47.858,47.7145,47.7956,67242.4034
2012-05-15 15:25:00,76.58,76.62,76.45,76.5,114989.72244170698,47.8019,47.8268,47.7207,47.7519,114989.7224
2012-05-15 15:30:00,76.51,76.65,76.47,76.58,112904.6866766715,47.7582,47.8456,47.7332,47.8019,112904.6867
2012-05-15 15:35:00,76.58,76.66,76.58,76.59,125102.14590212908,47.8019,47.8518,47.8019,47.8081,125102.1459
2012-05-15 15:40:00,76.6,76.82,76.59,76.62,188174.4777944525,47.8143,47.9517,47.8081,47.8268,188174.4778
2012-05-15 15:45:00,76.62,76.74,76.59,76.65,167115.61656759412,47.8268,47.9017,47.8081,47.8456,167115.6166
2012-05-15 15:50:00,76.66,76.78,76.59,76.68,232272.984224953,47.8518,47.9267,47.8081,47.8643,232272.9842
2012-05-15 15:55:00,76.68,76.86,76.61,76.63,565565.9512658753,47.8643,47.9766,47.8206,47.8331,565565.9513
2012-05-16 09:30:00,77.42,77.92,77.22,77.52,184421.41341738863,48.3262,48.6383,48.2014,48.3886,184421.4134
2012-05-16 09:35:00,77.53,77.58,76.98,77.15,113738.7009826857,48.3949,48.4261,48.0515,48.1577,113738.701
2012-05-16 09:40:00,77.16,77.27,77.05,77.06,62655.32473931632,48.1639,48.2326,48.0952,48.1015,62655.3247
2012-05-16 09:45:00,77.02,77.59,76.9,77.55,164509.32186129974,48.0765,48.4323,48.0016,48.4073,164509.3219
2012-05-16 09:50:00,77.55,77.9,77.54,77.77,118638.53503051908,48.4073,48.6258,48.4011,48.5447,118638.535
2012-05-16 09:55:00,77.77,78.08,77.63,78.04,93930.86121484858,48.5447,48.7382,48.4573,48.7132,93930.8612
2012-05-16 10:00:00,78.04,78.36,77.68,77.69,138029.3676453491,48.7132,48.913,48.4885,48.4947,138029.3676
2012-05-16 10:05:00,77.7,78.11,77.67,78.07,77980.33761232713,48.501,48.7569,48.4822,48.7319,77980.3376
2012-05-16 10:10:00,78.06,78.2,78.02,78.02,120410.81543079924,48.7257,48.8131,48.7007,48.7007,120410.8154
2012-05-16 10:15:00,78.02,78.2,77.94,78.16,57859.74247973471,48.7007,48.8131,48.6508,48.7881,57859.7425
2012-05-16 10:20:00,78.16,78.22,77.9,77.99,60674.54076253261,48.7881,48.8256,48.6258,48.682,60674.5408
2012-05-16 10:25:00,77.99,78.0,77.62,77.62,50562.117302110506,48.682,48.6882,48.451,48.451,50562.1173
2012-05-16 10:30:00,77.64,78.05,77.62,78.04,88926.77537876343,48.4635,48.7194,48.451,48.7132,88926.7754
2012-05-16 10:35:00,78.04,78.1,77.81,77.84,71308.22316421357,48.7132,48.7507,48.5696,48.5884,71308.2232
2012-05-16 10:40:00,77.82,78.06,77.78,78.06,40970.95278294728,48.5759,48.7257,48.5509,48.7257,40970.9528
2012-05-16 10:45:00,78.04,78.04,77.86,77.88,68493.42488141567,48.7132,48.7132,48.6008,48.6133,68493.4249
2012-05-16 10:50:00,77.9,77.93,77.45,77.56,60778.79255078438,48.6258,48.6445,48.3449,48.4136,60778.7926
2012-05-16 10:55:00,77.58,77.58,77.41,77.54,51396.1316081247,48.4261,48.4261,48.32,48.4011,51396.1316
2012-05-16 11:00:00,77.54,77.67,77.53,77.58,42534.729606723886,48.4011,48.4822,48.3949,48.4261,42534.7296
2012-05-16 11:05:00,77.58,77.59,76.99,77.2,79648.36622435552,48.4261,48.4323,48.0578,48.1889,79648.3662
2012-05-16 11:10:00,77.24,77.48,77.07,77.12,45245.27610127002,48.2138,48.3636,48.1077,48.1389,45245.2761
2012-05-16 11:15:00,77.13,77.27,76.99,77.07,46704.80113679486,48.1452,48.2326,48.0578,48.1077,46704.8011
2012-05-16 11:20:00,77.07,77.07,76.87,77.0,35862.61515861034,48.1077,48.1077,47.9829,48.064,35862.6152
2012-05-16 11:25:00,77.03,77.07,76.92,76.95,37634.8955588905,48.0828,48.1077,48.0141,48.0328,37634.8956
2012-05-16 11:30:00,76.95,77.23,76.95,77.05,38573.16165315647,48.0328,48.2076,48.0328,48.0952,38573.1617
2012-05-16 11:35:00,77.04,77.23,76.97,77.16,27522.4720984684,48.089,48.2076,48.0453,48.1639,27522.4721
2012-05-16 11:40:00,77.16,77.16,76.97,77.15,36279.62231161744,48.1639,48.1639,48.0453,48.1577,36279.6223
2012-05-16 11:45:00,77.11,77.11,76.84,76.86,24916.17739217404,48.1327,48.1327,47.9642,47.9766,24916.1774
2012-05-16 11:50:00,76.84,77.0,76.79,76.94,28981.99713399324,47.9642,48.064,47.9329,48.0266,28981.9971
2012-05-16 11:55:00,76.94,77.07,76.82,76.98,37634.8955588905,48.0266,48.1077,47.9517,48.0515,37634.8956
2012-05-16 12:00:00,76.98,76.98,76.79,76.82,39302.92417091889,48.0515,48.0515,47.9329,47.9517,39302.9242
2012-05-16 12:05:00,76.83,76.83,76.7,76.79,35341.356217351466,47.9579,47.9579,47.8768,47.9329,35341.3562
2012-05-16 12:10:00,76.78,76.89,76.7,76.73,26584.20600420243,47.9267,47.9954,47.8768,47.8955,26584.206
2012-05-16 12:15:00,76.74,76.77,76.67,76.69,45870.78683078066,47.9017,47.9205,47.858,47.8705,45870.7868
2012-05-16 12:20:00,76.68,76.68,76.38,76.42,48060.07438406792,47.8643,47.8643,47.677,47.702,48060.0744
2012-05-16 12:25:00,76.43,76.57,76.39,76.56,46392.045772039535,47.7082,47.7956,47.6833,47.7894,46392.0458
2012-05-16 12:30:00,76.56,76.74,76.52,76.68,45141.02431301824,47.7894,47.9017,47.7644,47.8643,45141.0243
2012-05-16 12:35:00,76.68,76.68,76.55,76.57,28252.234616230817,47.8643,47.8643,47.7831,47.7956,28252.2346
2012-05-16 12:40:00,76.57,76.6,76.5,76.52,34194.58654658195,47.7956,47.8143,47.7519,47.7644,34194.5865
2012-05-16 12:45:00,76.5,76.63,76.46,76.47,99351.95420394086,47.7519,47.8331,47.727,47.7332,99351.9542
2012-05-16 12:50:00,76.49,76.61,76.49,76.56,59527.77109176309,47.7457,47.8206,47.7457,47.7894,59527.7711
2012-05-16 12:55:00,76.57,76.57,76.45,76.53,21892.87553287259,47.7956,47.7956,47.7207,47.7707,21892.8755
2012-05-16 13:00:00,76.51,76.51,76.38,76.38,21475.868379865493,47.7582,47.7582,47.677,47.677,21475.8684
2012-05-16 13:05:00,76.38,76.39,76.31,76.31,26792.709580705978,47.677,47.6833,47.6333,47.6333,26792.7096
2012-05-16 13:10:00,76.32,76.32,76.25,76.29,40866.7009946955,47.6396,47.6396,47.5959,47.6208,40866.701
2012-05-16 13:15:00,76.29,76.48,76.28,76.43,22622.63805063501,47.6208,47.7394,47.6146,47.7082,22622.6381
2012-05-16 13:20:00,76.45,76.45,76.31,76.32,22726.889838886786,47.7207,47.7207,47.6333,47.6396,22726.8898
2012-05-16 13:25:00,76.32,76.37,76.25,76.31,33464.82402881953,47.6396,47.6708,47.5959,47.6333,33464.824
2012-05-16 13:30:00,76.27,76.29,76.13,76.13,40658.19741819195,47.6084,47.6208,47.521,47.521,40658.1974
2012-05-16 13:35:00,76.16,76.21,76.09,76.18,28252.234616230817,47.5397,47.5709,47.496,47.5522,28252.2346
2012-05-16 13:40:00,76.18,76.18,76.01,76.07,25750.191698188235,47.5522,47.5522,47.4461,47.4835,25750.1917
2012-05-16 13:45:00,76.06,76.3,76.06,76.26,32005.29899329469,47.4773,47.6271,47.4773,47.6021,32005.299
2012-05-16 13:50:00,76.26,76.27,76.15,76.27,18556.81830881581,47.6021,47.6084,47.5335,47.6084,18556.8183
2012-05-16 13:55:00,76.27,76.49,76.23,76.45,45349.52788952179,47.6084,47.7457,47.5834,47.7207,45349.5279
2012-05-16 14:00:00,76.47,76.83,76.34,76.34,189634.0028299773,47.7332,47.9579,47.6521,47.6521,189634.0028
2012-05-16 14:05:00,76.34,76.46,76.21,76.29,58172.497844490026,47.6521,47.727,47.5709,47.6208,58172.4978
2012-05-16 14:10:00,76.29,76.35,75.93,75.99,70995.46779945826,47.6208,47.6583,47.3961,47.4336,70995.4678
2012-05-16 14:15:00,75.99,76.21,75.99,76.21,72037.985681976,47.4336,47.5709,47.4336,47.5709,72037.9857
2012-05-16 14:20:00,76.23,76.25,76.13,76.2,39824.18311217776,47.5834,47.5959,47.521,47.5647,39824.1831
2012-05-16 14:25:00,76.2,76.2,76.04,76.09,44828.26894826292,47.5647,47.5647,47.4648,47.496,44828.2689
2012-05-16 14:30:00,76.11,76.33,76.02,76.03,59736.27466826664,47.5085,47.6458,47.4523,47.4585,59736.2747
2012-05-16 14:35:00,76.03,76.1,75.94,76.09,41596.46351245792,47.4585,47.5022,47.4024,47.496,41596.4635
2012-05-16 14:40:00,76.08,76.26,76.02,76.18,43785.75106574518,47.4898,47.6021,47.4523,47.5522,43785.7511
2012-05-16 14:45:00,76.21,76.49,76.21,76.48,60361.78539777728,47.5709,47.7457,47.5709,47.7394,60361.7854
2012-05-16 14:50:00,76.46,76.53,76.41,76.48,56400.21744420986,47.727,47.7707,47.6957,47.7394,56400.2174
2012-05-16 14:55:00,76.49,76.67,76.47,76.51,73914.51787050793,47.7457,47.858,47.7332,47.7582,73914.5179
2012-05-16 15:00:00,76.5,76.56,76.25,76.3,100081.71672170328,47.7519,47.7894,47.5959,47.6271,100081.7167
2012-05-16 15:05:00,76.31,76.38,76.2,76.2,64844.612292603575,47.6333,47.677,47.5647,47.5647,64844.6123
2012-05-16 15:10:00,76.21,76.24,76.05,76.13,135110.3175742994,47.5709,47.5896,47.471,47.521,135110.3176
2012-05-16 15:15:00,76.14,76.29,76.07,76.23,78084.5894005789,47.5272,47.6208,47.4835,47.5834,78084.5894
2012-05-16 15:20:00,76.23,76.23,76.11,76.17,67450.90699889793,47.5834,47.5834,47.5085,47.5459,67450.907
2012-05-16 15:25:00,76.17,76.29,76.03,76.03,74018.7696587597,47.5459,47.6208,47.4585,47.4585,74018.7697
2012-05-16 15:30:00,76.03,76.13,76.0,76.12,114468.46350044812,47.4585,47.521,47.4398,47.5147,114468.4635
2012-05-16 15:35:00,76.13,76.34,76.11,76.23,117700.26893625312,47.521,47.6521,47.5085,47.5834,117700.2689
2012-05-16 15:40:00,76.24,76.24,76.07,76.09,87258.74676673504,47.5896,47.5896,47.4835,47.496,87258.7468
2012-05-16 15:45:00,76.09,76.16,76.05,76.09,95911.6451916323,47.496,47.5397,47.471,47.496,95911.6452
2012-05-16 15:50:00,76.09,76.09,75.92,75.94,189946.75819473265,47.496,47.496,47.3899,47.4024,189946.7582
2012-05-16 15:55:00,75.94,76.11,75.93,75.99,264069.77964174416,47.4024,47.5085,47.3961,47.4336,264069.7796
2012-05-17 09:30:00,75.64,76.63,75.64,76.5,202039.96563193848,47.2151,47.8331,47.2151,47.7519,202039.9656
2012-05-17 09:35:00,76.49,76.61,76.41,76.52,226643.3876593572,47.7457,47.8206,47.6957,47.7644,226643.3877
2012-05-17 09:40:00,76.51,76.74,76.5,76.6,140635.66235164343,47.7582,47.9017,47.7519,47.8143,140635.6624
2012-05-17 09:45:00,76.59,76.67,76.21,76.45,193908.32614830008,47.8081,47.858,47.5709,47.7207,193908.3261
2012-05-17 09:50:00,76.41,76.58,76.4,76.41,132816.77823276038,47.6957,47.8019,47.6895,47.6957,132816.7782
2012-05-17 09:55:00,76.4,76.49,76.15,76.35,90594.8039907918,47.6895,47.7457,47.5335,47.6583,90594.804
2012-05-17 10:00:00,76.32,76.34,75.62,75.92,101958.2489102352,47.6396,47.6521,47.2026,47.3899,101958.2489
2012-05-17 10:05:00,75.93,76.7,75.9,76.67,70057.20170519229,47.3961,47.8768,47.3774,47.858,70057.2017
2012-05-17 10:10:00,76.73,76.83,76.45,76.56,90282.04862603649,47.8955,47.9579,47.7207,47.7894,90282.0486
2012-05-17 10:15:00,76.59,76.93,76.58,76.6,136257.08724506892,47.8081,48.0203,47.8019,47.8143,136257.0872
2012-05-17 10:20:00,76.6,76.77,76.36,76.7,70369.95706994762,47.8143,47.9205,47.6645,47.8768,70369.9571
2012-05-17 10:25:00,76.7,76.73,76.26,76.51,96745.6594976465,47.8768,47.8955,47.6021,47.7582,96745.6595
2012-05-17 10:30:00,76.49,76.49,76.13,76.21,92471.33617932376,47.7457,47.7457,47.521,47.5709,92471.3362
2012-05-17 10:35:00,76.25,76.54,76.23,76.51,140010.1516221328,47.5959,47.7769,47.5834,47.7582,140010.1516
2012-05-17 10:40:00,76.5,76.7,76.42,76.62,132191.26750324972,47.7519,47.8768,47.702,47.8268,132191.2675
2012-05-17 10:45:00,76.62,76.81,76.36,76.47,85173.71100169956,47.8268,47.9454,47.6645,47.7332,85173.711
2012-05-17 10:50:00,76.47,76.79,76.33,76.71,42743.23318322744,47.7332,47.9329,47.6458,47.883,42743.2332
2012-05-17 10:55:00,76.71,76.77,76.5,76.75,53585.41916141196,47.883,47.9205,47.7519,47.908,53585.4192
2012-05-17 11:00:00,76.74,76.87,76.64,76.83,60883.04433903616,47.9017,47.9829,47.8393,47.9579,60883.0443
2012-05-17 11:05:00,76.8,76.91,76.63,76.68,40345.44205343663,47.9392,48.0079,47.8331,47.8643,40345.4421
2012-05-17 11:10:00,76.66,76.66,76.36,76.52,55670.45492644744,47.8518,47.8518,47.6645,47.7644,55670.4549
2012-05-17 11:15:00,76.51,76.64,76.43,76.58,43160.240336234536,47.7582,47.8393,47.7082,47.8019,43160.2403
2012-05-17 11:20:00,76.56,76.56,76.31,76.37,65470.12302211423,47.7894,47.7894,47.6333,47.6708,65470.123
2012-05-17 11:25:00,76.39,76.42,76.28,76.36,75061.28754127744,47.6833,47.702,47.6146,47.6645,75061.2875
2012-05-17 11:30:00,76.33,76.39,76.01,76.11,86424.73246072084,47.6458,47.6833,47.4461,47.5085,86424.7325
2012-05-17 11:35:00,76.13,76.15,75.85,76.04,77667.5822475718,47.521,47.5335,47.3462,47.4648,77667.5822
2012-05-17 11:40:00,76.04,76.13,75.87,76.1,56608.72102071341,47.4648,47.521,47.3587,47.5022,56608.721
2012-05-17 11:45:00,76.13,76.26,76.12,76.25,43160.240336234536,47.521,47.6021,47.5147,47.5959,43160.2403
2012-05-17 11:50:00,76.25,76.26,76.07,76.12,48685.58511357857,47.5959,47.6021,47.4835,47.5147,48685.5851
2012-05-17 11:55:00,76.11,76.22,75.96,76.18,44515.5135835076,47.5085,47.5771,47.4149,47.5522,44515.5136
2012-05-17 12:00:00,76.17,76.17,75.68,75.74,70578.46064645116,47.5459,47.5459,47.2401,47.2775,70578.4606
2012-05-17 12:05:00,75.71,75.73,75.43,75.54,99768.96135694794,47.2588,47.2713,47.084,47.1527,99768.9614
2012-05-17 12:10:00,75.54,75.54,75.35,75.4,121766.08867807232,47.1527,47.1527,47.0341,47.0653,121766.0887
2012-05-17 12:15:00,75.41,75.6,75.4,75.53,69952.94991694052,47.0715,47.1901,47.0653,47.1464,69952.9499
2012-05-17 12:20:00,75.53,75.67,75.45,75.62,76520.81257680229,47.1464,47.2338,47.0965,47.2026,76520.8126
2012-05-17 12:25:00,75.63,75.67,75.39,75.46,42430.477818472114,47.2089,47.2338,47.0591,47.1027,42430.4778
2012-05-17 12:30:00,75.46,75.49,75.23,75.27,77771.83403582359,47.1027,47.1215,46.9592,46.9841,77771.834
2012-05-17 12:35:00,75.26,75.56,75.26,75.55,34507.34191133727,46.9779,47.1652,46.9779,47.1589,34507.3419
2012-05-17 12:40:00,75.6,75.77,75.59,75.72,66929.64805763906,47.1901,47.2963,47.1839,47.265,66929.6481
2012-05-17 12:45:00,75.72,75.75,75.64,75.71,54106.67810267083,47.265,47.2838,47.2151,47.2588,54106.6781
2012-05-17 12:50:00,75.71,75.71,75.45,75.49,48998.34047833389,47.2588,47.2588,47.0965,47.1215,48998.3405
2012-05-17 12:55:00,75.5,75.61,75.4,75.52,48581.33332532679,47.1277,47.1964,47.0653,47.1402,48581.3333
2012-05-17 13:00:00,75.53,75.76,75.52,75.75,73706.01429400439,47.1464,47.29,47.1402,47.2838,73706.0143
2012-05-17 13:05:00,75.77,76.02,75.77,75.88,41804.96708896147,47.2963,47.4523,47.2963,47.3649,41804.9671
2012-05-17 13:10:00,75.89,76.0,75.75,75.76,39511.42774742244,47.3712,47.4398,47.2838,47.29,39511.4277
2012-05-17 13:15:00,75.75,75.83,75.55,75.83,51396.1316081247,47.2838,47.3337,47.1589,47.3337,51396.1316
2012-05-17 13:20:00,75.79,75.85,75.75,75.84,22205.630897627914,47.3087,47.3462,47.2838,47.3399,22205.6309
2012-05-17 13:25:00,75.85,75.86,75.76,75.78,51813.1387611318,47.3462,47.3524,47.29,47.3025,51813.1388
2012-05-17 13:30:00,75.77,75.81,75.58,75.63,57442.735326727605,47.2963,47.3212,47.1777,47.2089,57442.7353
2012-05-17 13:35:00,75.62,75.84,75.61,75.71,30962.78111077695,47.2026,47.3399,47.1964,47.2588,30962.7811
2012-05-17 13:40:00,75.69,75.79,75.6,75.66,33152.06866406421,47.2463,47.3087,47.1901,47.2276,33152.0687
2012-05-17 13:45:00,75.65,75.75,75.61,75.74,33464.82402881953,47.2213,47.2838,47.1964,47.2775,33464.824
2012-05-17 13:50:00,75.74,76.12,75.73,76.09,79856.86980085907,47.2775,47.5147,47.2713,47.496,79856.8698
2012-05-17 13:55:00,76.1,76.26,76.1,76.12,59840.52645651841,47.5022,47.6021,47.5022,47.5147,59840.5265
2012-05-17 14:00:00,76.1,76.1,75.8,75.93,41492.21172420615,47.5022,47.5022,47.315,47.3961,41492.2117
2012-05-17 14:05:00,75.91,75.99,75.89,75.92,38364.65807665292,47.3836,47.4336,47.3712,47.3899,38364.6581
2012-05-17 14:10:00,75.96,75.98,75.8,75.8,44619.76537175937,47.4149,47.4273,47.315,47.315,44619.7654
2012-05-17 14:15:00,75.81,75.87,75.81,75.85,19599.33619133356,47.3212,47.3587,47.3212,47.3462,19599.3362
2012-05-17 14:20:00,75.84,76.07,75.83,75.96,37217.8884058834,47.3399,47.4835,47.3337,47.4149,37217.8884
2012-05-17 14:25:00,75.93,75.96,75.74,75.78,42430.477818472114,47.3961,47.4149,47.2775,47.3025,42430.4778
2012-05-17 14:30:00,75.8,75.88,75.73,75.75,42430.477818472114,47.315,47.3649,47.2713,47.2838,42430.4778
2012-05-17 14:35:00,75.75,75.77,75.62,75.68,45036.77252476647,47.2838,47.2963,47.2026,47.2401,45036.7725
2012-05-17 14:40:00,75.66,75.83,75.63,75.8,28043.73103972727,47.2276,47.3337,47.2089,47.315,28043.731
2012-05-17 14:45:00,75.8,75.85,75.73,75.79,32318.054358050013,47.315,47.3462,47.2713,47.3087,32318.0544
2012-05-17 14:50:00,75.77,75.88,75.73,75.85,28356.48640448259,47.2963,47.3649,47.2713,47.3462,28356.4864
2012-05-17 14:55:00,75.84,75.99,75.77,75.88,38885.917017911794,47.3399,47.4336,47.2963,47.3649,38885.917
2012-05-17 15:00:00,75.88,76.03,75.84,76.01,43264.49212448631,47.3649,47.4585,47.3399,47.4461,43264.4921
2012-05-17 15:05:00,76.01,76.01,75.73,75.8,62759.57652756809,47.4461,47.4461,47.2713,47.315,62759.5765
2012-05-17 15:10:00,75.8,75.91,75.78,75.89,49832.354784348085,47.315,47.3836,47.3025,47.3712,49832.3548
2012-05-17 15:15:00,75.9,75.94,75.81,75.89,43472.99570098986,47.3774,47.4024,47.3212,47.3712,43472.9957
2012-05-17 15:20:00,75.89,75.9,75.71,75.73,65887.13017512132,47.3712,47.3774,47.2588,47.2713,65887.1302
2012-05-17 15:25:00,75.74,75.83,75.69,75.8,49832.354784348085,47.2775,47.3337,47.2463,47.315,49832.3548
2012-05-17 15:30:00,75.78,75.83,75.66,75.73,87154.49497848326,47.3025,47.3337,47.2276,47.2713,87154.495
2012-05-17 15:35:00,75.73,75.73,75.45,75.58,102583.75963974584,47.2713,47.2713,47.0965,47.1777,102583.7596
2012-05-17 15:40:00,75.58,75.6,75.47,75.51,89343.78253177053,47.1777,47.1901,47.109,47.134,89343.7825
2012-05-17 15:45:00,75.51,75.65,75.48,75.64,100811.47923946568,47.134,47.2213,47.1152,47.2151,100811.4792
2012-05-17 15:50:00,75.64,75.67,75.53,75.66,102166.75248673875,47.2151,47.2338,47.1464,47.2276,102166.7525
2012-05-17 15:55:00,75.65,75.65,75.42,75.42,195055.0958190696,47.2213,47.2213,47.0778,47.0778,195055.0958
2012-05-18 09:30:00,76.02,76.45,75.89,76.21,790124.303160197,47.4523,47.7207,47.3712,47.5709,790124.3032
2012-05-18 09:35:00,76.25,76.56,76.16,76.45,188591.4849474596,47.5959,47.7894,47.5397,47.7207,188591.4849
2012-05-18 09:40:00,76.46,76.47,76.07,76.33,133442.28896227104,47.727,47.7332,47.4835,47.6458,133442.289
2012-05-18 09:45:00,76.33,76.55,76.22,76.47,283669.1158330777,47.6458,47.7831,47.5771,47.7332,283669.1158
2012-05-18 09:50:00,76.47,77.07,76.43,77.06,275850.23171419464,47.7332,48.1077,47.7082,48.1015,275850.2317
2012-05-18 09:55:00,77.05,77.08,76.5,76.5,112383.42773541262,48.0952,48.114,47.7519,47.7519,112383.4277
2012-05-18 10:00:00,76.55,76.57,76.38,76.38,121557.58510156877,47.7831,47.7956,47.677,47.677,121557.5851
2012-05-18 10:05:00,76.43,76.45,76.21,76.23,103209.2703692565,47.7082,47.7207,47.5709,47.5834,103209.2704
2012-05-18 10:10:00,76.22,76.65,76.17,76.6,131148.74962073198,47.5771,47.8456,47.5459,47.8143,131148.7496
2012-05-18 10:15:00,76.6,76.76,76.58,76.63,122600.10298408652,47.8143,47.9142,47.8019,47.8331,122600.103
2012-05-18 10:20:00,76.66,76.77,76.53,76.76,70474.20885819939,47.8518,47.9205,47.7707,47.9142,70474.2089
2012-05-18 10:25:00,76.75,76.89,76.7,76.83,114885.4706534552,47.908,47.9954,47.8768,47.9579,114885.4707
2012-05-18 10:30:00,76.82,77.1,76.77,77.08,105919.81686380264,47.9517,48.1264,47.9205,48.114,105919.8169
2012-05-18 10:35:00,77.05,77.07,76.74,76.99,88301.26464925279,48.0952,48.1077,47.9017,48.0578,88301.2646
2012-05-18 10:40:00,77.0,77.2,76.82,77.2,94556.37194435924,48.064,48.1889,47.9517,48.1889,94556.3719
2012-05-18 10:45:00,77.19,77.5,77.08,77.5,108421.8597818452,48.1826,48.3761,48.114,48.3761,108421.8598
2012-05-18 10:50:00,77.5,77.99,77.47,77.95,215592.6981046692,48.3761,48.682,48.3574,48.657,215592.6981
2012-05-18 10:55:00,77.96,77.96,77.47,77.57,211109.8712098428,48.6633,48.6633,48.3574,48.4198,211109.8712
2012-05-18 11:00:00,77.59,77.78,77.46,77.54,79544.11443610374,48.4323,48.5509,48.3512,48.4011,79544.1144
2012-05-18 11:05:00,77.54,77.76,77.43,77.59,110819.650911636,48.4011,48.5384,48.3324,48.4323,110819.6509
2012-05-18 11:10:00,77.57,77.7,77.5,77.6,103209.2703692565,48.4198,48.501,48.3761,48.4386,103209.2704
2012-05-18 11:15:00,77.61,77.69,77.47,77.65,65991.38196337309,48.4448,48.4947,48.3574,48.4698,65991.382
2012-05-18 11:20:00,77.65,77.7,77.51,77.6,57338.48353847583,48.4698,48.501,48.3824,48.4386,57338.4835
2012-05-18 11:25:00,77.57,77.74,77.46,77.5,47330.31186630551,48.4198,48.5259,48.3512,48.3761,47330.3119
2012-05-18 11:30:00,77.52,77.64,77.36,77.53,75791.05005903987,48.3886,48.4635,48.2887,48.3949,75791.0501
2012-05-18 11:35:00,77.55,77.65,77.24,77.64,83922.68954267826,48.4073,48.4698,48.2138,48.4635,83922.6895
2012-05-18 11:40:00,77.64,77.72,77.53,77.7,70474.20885819939,48.4635,48.5135,48.3949,48.501,70474.2089
2012-05-18 11:45:00,77.71,77.73,77.46,77.51,69744.44634043696,48.5072,48.5197,48.3512,48.3824,69744.4463
2012-05-18 11:50:00,77.51,77.52,77.31,77.4,88614.0200140081,48.3824,48.3886,48.2575,48.3137,88614.02
2012-05-18 11:55:00,77.43,77.48,77.26,77.41,98413.68810967488,48.3324,48.3636,48.2263,48.32,98413.6881
2012-05-18 12:00:00,77.44,77.7,77.41,77.53,97162.66665065358,48.3387,48.501,48.32,48.3949,97162.6667
2012-05-18 12:05:00,77.52,77.54,77.41,77.45,54002.426314419055,48.3886,48.4011,48.32,48.3449,54002.4263
2012-05-18 12:10:00,77.45,77.53,77.31,77.46,91741.57366156131,48.3449,48.3949,48.2575,48.3512,91741.5737
2012-05-18 12:15:00,77.46,77.55,77.3,77.49,164092.31470829266,48.3512,48.4073,48.2513,48.3699,164092.3147
2012-05-18 12:20:00,77.54,77.75,77.53,77.71,101645.49354547988,48.4011,48.5322,48.3949,48.5072,101645.4935
2012-05-18 12:25:00,77.72,77.81,77.69,77.8,47955.82259581615,48.5135,48.5696,48.4947,48.5634,47955.8226
2012-05-18 12:30:00,77.77,77.92,77.76,77.77,118951.2903952744,48.5447,48.6383,48.5384,48.5447,118951.2904
2012-05-18 12:35:00,77.75,77.97,77.61,77.95,181710.86692284248,48.5322,48.6695,48.4448,48.657,181710.8669
2012-05-18 12:40:00,77.96,78.01,77.79,77.82,125831.90841989152,48.6633,48.6945,48.5572,48.5759,125831.9084
2012-05-18 12:45:00,77.84,77.85,77.71,77.74,52542.90127889421,48.5884,48.5946,48.5072,48.5259,52542.9013
2012-05-18 12:50:00,77.74,77.78,77.67,77.7,162945.54503752314,48.5259,48.5509,48.4822,48.501,162945.545
2012-05-18 12:55:00,77.7,77.8,77.67,77.74,50562.117302110506,48.501,48.5634,48.4822,48.5259,50562.1173
2012-05-18 13:00:00,77.76,77.77,77.64,77.64,51500.38339637647,48.5384,48.5447,48.4635,48.4635,51500.3834
2012-05-18 13:05:00,77.67,77.73,77.49,77.67,45766.53504252889,48.4822,48.5197,48.3699,48.4822,45766.535
2012-05-18 13:10:00,77.65,77.69,77.6,77.61,65574.37481036599,48.4698,48.4947,48.4386,48.4448,65574.3748
2012-05-18 13:15:00,77.58,77.73,77.55,77.72,76208.05721204697,48.4261,48.5197,48.4073,48.5135,76208.0572
2012-05-18 13:20:00,77.7,77.74,77.65,77.66,22831.14162713856,48.501,48.5259,48.4698,48.476,22831.1416
2012-05-18 13:25:00,77.65,77.68,77.57,77.58,40345.44205343663,48.4698,48.4885,48.4198,48.4261,40345.4421
2012-05-18 13:30:00,77.58,77.59,77.46,77.48,60570.28897428083,48.4261,48.4323,48.3512,48.3636,60570.289
2012-05-18 13:35:00,77.47,77.55,77.32,77.32,47434.56365455728,48.3574,48.4073,48.2638,48.2638,47434.5637
2012-05-18 13:40:00,77.32,77.43,77.25,77.28,50145.110149103406,48.2638,48.3324,48.2201,48.2388,50145.1101
2012-05-18 13:45:00,77.28,77.38,77.27,77.36,45349.52788952179,48.2388,48.3012,48.2326,48.2887,45349.5279
2012-05-18 13:50:00,77.36,77.39,77.26,77.36,78501.596553586,48.2887,48.3075,48.2263,48.2887,78501.5966
2012-05-18 13:55:00,77.36,77.39,77.16,77.18,64010.59798658938,48.2887,48.3075,48.1639,48.1764,64010.598
2012-05-18 14:00:00,77.16,77.16,77.01,77.08,56087.46207945454,48.1639,48.1639,48.0703,48.114,56087.4621
2012-05-18 14:05:00,77.08,77.14,76.94,77.04,100811.47923946568,48.114,48.1514,48.0266,48.089,100811.4792
2012-05-18 14:10:00,77.03,77.14,77.03,77.13,80690.88410687326,48.0828,48.1514,48.0828,48.1452,80690.8841
2012-05-18 14:15:00,77.13,77.23,77.03,77.12,58798.00857400067,48.1452,48.2076,48.0828,48.1389,58798.0086
2012-05-18 14:20:00,77.11,77.2,77.05,77.07,91845.8254498131,48.1327,48.1889,48.0952,48.1077,91845.8254
2012-05-18 14:25:00,77.07,77.33,77.04,77.31,54210.929890922605,48.1077,48.27,48.089,48.2575,54210.9299
2012-05-18 14:30:00,77.31,77.33,76.99,77.09,101541.24175722813,48.2575,48.27,48.0578,48.1202,101541.2418
2012-05-18 14:35:00,77.09,77.14,77.0,77.02,63385.08725707874,48.1202,48.1514,48.064,48.0765,63385.0873
2012-05-18 14:40:00,77.01,77.08,76.98,77.06,192031.7939597681,48.0703,48.114,48.0515,48.1015,192031.794
2012-05-18 14:45:00,77.05,77.11,76.82,76.84,100602.97566296214,48.0952,48.1327,47.9517,47.9642,100602.9757
2012-05-18 14:50:00,76.84,77.0,76.75,76.77,91116.06293205069,47.9642,48.064,47.908,47.9205,91116.0629
2012-05-18 14:55:00,76.78,76.83,76.71,76.8,81629.15020113923,47.9267,47.9579,47.883,47.9392,81629.1502
2012-05-18 15:00:00,76.8,76.85,76.62,76.74,79544.11443610374,47.9392,47.9704,47.8268,47.9017,79544.1144
2012-05-18 15:05:00,76.78,76.91,76.73,76.86,78605.84834183777,47.9267,48.0079,47.8955,47.9766,78605.8483
2012-05-18 15:10:00,76.87,76.98,76.71,76.84,112800.43488841972,47.9829,48.0515,47.883,47.9642,112800.4349
2012-05-18 15:15:00,76.84,76.93,76.8,76.84,74540.02860001857,47.9642,48.0203,47.9392,47.9642,74540.0286
2012-05-18 15:20:00,76.84,76.84,76.51,76.55,121453.333313317,47.9642,47.9642,47.7582,47.7831,121453.3333
2012-05-18 15:25:00,76.54,76.56,76.39,76.41,84965.207425196,47.7769,47.7894,47.6833,47.6957,84965.2074
2012-05-18 15:30:00,76.41,76.51,76.35,76.36,89031.0271670152,47.6957,47.7582,47.6583,47.6645,89031.0272
2012-05-18 15:35:00,76.38,76.48,76.29,76.36,118638.53503051908,47.677,47.7394,47.6208,47.6645,118638.535
2012-05-18 15:40:00,76.38,76.39,76.09,76.15,139801.64804562926,47.677,47.6833,47.496,47.5335,139801.648
2012-05-18 15:45:00,76.13,76.34,76.1,76.21,138967.63373961506,47.521,47.6521,47.5022,47.5709,138967.6337
2012-05-18 15:50:00,76.21,76.27,76.09,76.12,192657.3046892788,47.5709,47.6084,47.496,47.5147,192657.3047
2012-05-18 15:55:00,76.14,76.46,76.08,76.38,300766.40910636866,47.5272,47.727,47.4898,47.677,300766.4091
2012-05-21 09:30:00,76.72,77.16,76.53,76.95,114781.21886520344,47.8893,48.1639,47.7707,48.0328,114781.2189
2012-05-21 09:35:00,76.93,77.34,76.79,77.12,88614.0200140081,48.0203,48.2763,47.9329,48.1389,88614.02
2012-05-21 09:40:00,77.16,77.2,76.67,77.09,48998.34047833389,48.1639,48.1889,47.858,48.1202,48998.3405
2012-05-21 09:45:00,77.05,77.12,76.9,77.08,52438.64949064244,48.0952,48.1389,48.0016,48.114,52438.6495
2012-05-21 09:50:00,77.06,77.06,76.77,76.78,70786.9642229547,48.1015,48.1015,47.9205,47.9267,70786.9642
2012-05-21 09:55:00,76.78,77.04,76.7,77.02,51917.39054938357,47.9267,48.089,47.8768,48.0765,51917.3905
2012-05-21 10:00:00,76.92,76.98,76.59,76.93,77459.07867106826,48.0141,48.0515,47.8081,48.0203,77459.0787
2012-05-21 10:05:00,76.93,76.95,76.57,76.94,73080.50356449375,48.0203,48.0328,47.7956,48.0266,73080.5036
2012-05-21 10:10:00,76.94,76.94,76.6,76.73,43160.240336234536,48.0266,48.0266,47.8143,47.8955,43160.2403
2012-05-21 10:15:00,76.73,77.13,76.66,77.03,72037.985681976,47.8955,48.1452,47.8518,48.0828,72037.9857
2012-05-21 10:20:00,77.07,77.12,76.9,76.9,65678.62659861778,48.1077,48.1389,48.0016,48.0016,65678.6266
2012-05-21 10:25:00,76.9,77.34,76.9,77.32,93930.86121484858,48.0016,48.2763,48.0016,48.2638,93930.8612
2012-05-21 10:30:00,77.32,77.55,77.3,77.5,64114.849774841154,48.2638,48.4073,48.2513,48.3761,64114.8498
2012-05-21 10:35:00,77.5,77.52,77.08,77.1,42743.23318322744,48.3761,48.3886,48.114,48.1264,42743.2332
2012-05-21 10:40:00,77.1,77.41,77.08,77.28,90907.55935554714,48.1264,48.32,48.114,48.2388,90907.5594
2012-05-21 10:45:00,77.3,77.41,77.26,77.32,52542.90127889421,48.2513,48.32,48.2263,48.2638,52542.9013
2012-05-21 10:50:00,77.32,77.55,77.31,77.44,32422.306146301788,48.2638,48.4073,48.2575,48.3387,32422.3061
2012-05-21 10:55:00,77.44,77.46,77.26,77.26,29503.25607525211,48.3387,48.3512,48.2263,48.2263,29503.2561
2012-05-21 11:00:00,77.26,77.4,77.24,77.33,64219.10156309293,48.2263,48.3137,48.2138,48.27,64219.1016
2012-05-21 11:05:00,77.33,77.56,77.31,77.45,66512.64090463196,48.27,48.4136,48.2575,48.3449,66512.6409
2012-05-21 11:10:00,77.45,77.65,77.38,77.56,66095.63375162486,48.3449,48.4698,48.3012,48.4136,66095.6338
2012-05-21 11:15:00,77.54,77.67,77.46,77.46,47643.06723106083,48.4011,48.4822,48.3512,48.3512,47643.0672
2012-05-21 11:20:00,77.47,77.56,77.36,77.5,44515.5135835076,48.3574,48.4136,48.2887,48.3761,44515.5136
2012-05-21 11:25:00,77.5,77.53,77.31,77.34,80690.88410687326,48.3761,48.3949,48.2575,48.2763,80690.8841
2012-05-21 11:30:00,77.34,77.35,77.19,77.21,66825.39626938729,48.2763,48.2825,48.1826,48.1951,66825.3963
2012-05-21 11:35:00,77.2,77.31,77.12,77.16,30650.025746021627,48.1889,48.2575,48.1389,48.1639,30650.0257
2012-05-21 11:40:00,77.13,77.27,77.1,77.24,34611.593699589044,48.1452,48.2326,48.1264,48.2138,34611.5937
2012-05-21 11:45:00,77.24,77.25,77.18,77.24,21580.120168117268,48.2138,48.2201,48.1764,48.2138,21580.1202
2012-05-21 11:50:00,77.24,77.27,77.18,77.26,23352.40056839743,48.2138,48.2326,48.1764,48.2263,23352.4006
2012-05-21 11:55:00,77.26,77.31,77.17,77.19,17931.30757930517,48.2263,48.2575,48.1701,48.1826,17931.3076
2012-05-21 12:00:00,77.17,77.34,77.11,77.26,47434.56365455728,48.1701,48.2763,48.1327,48.2263,47434.5637
2012-05-21 12:05:00,77.27,77.32,77.11,77.23,27209.71673371308,48.2326,48.2638,48.1327,48.2076,27209.7167
2012-05-21 12:10:00,77.23,77.32,77.19,77.24,23560.90414490098,48.2076,48.2638,48.1826,48.2138,23560.9041
2012-05-21 12:15:00,77.24,77.37,77.24,77.31,48164.3261723197,48.2138,48.295,48.2138,48.2575,48164.3262
2012-05-21 12:20:00,77.3,77.31,77.07,77.07,38781.665229660015,48.2513,48.2575,48.1077,48.1077,38781.6652
2012-05-21 12:25:00,77.07,77.29,77.06,77.26,29399.00428700033,48.1077,48.245,48.1015,48.2263,29399.0043
2012-05-21 12:30:00,77.25,77.25,76.98,77.01,41804.96708896147,48.2201,48.2201,48.0515,48.0703,41804.9671
2012-05-21 12:35:00,77.03,77.14,77.02,77.08,96328.6523446394,48.0828,48.1514,48.0765,48.114,96328.6523
2012-05-21 12:40:00,77.09,77.11,76.88,76.91,40032.68668868131,48.1202,48.1327,47.9891,48.0079,40032.6867
2012-05-21 12:45:00,76.9,77.01,76.88,76.99,61612.806856798576,48.0016,48.0703,47.9891,48.0578,61612.8069
2012-05-21 12:50:00,76.97,77.01,76.9,77.01,30337.270381266306,48.0453,48.0703,48.0016,48.0703,30337.2704
2012-05-21 12:55:00,77.0,77.0,76.88,76.99,28356.48640448259,48.064,48.064,47.9891,48.0578,28356.4864
2012-05-21 13:00:00,77.0,77.03,76.93,76.93,32213.80256979824,48.064,48.0828,48.0203,48.0203,32213.8026
2012-05-21 13:05:00,76.93,77.08,76.87,77.03,57651.23890323116,48.0203,48.114,47.9829,48.0828,57651.2389
2012-05-21 13:10:00,77.03,77.07,76.97,77.02,119055.54218352618,48.0828,48.1077,48.0453,48.0765,119055.5422
2012-05-21 13:15:00,76.99,77.09,76.95,77.05,30754.2775342734,48.0578,48.1202,48.0328,48.0952,30754.2775
2012-05-21 13:20:00,77.05,77.07,77.0,77.07,17618.552214549847,48.0952,48.1077,48.064,48.1077,17618.5522
2012-05-21 13:25:00,77.07,77.11,77.04,77.06,72142.23747022777,48.1077,48.1327,48.089,48.1015,72142.2375
2012-05-21 13:30:00,77.06,77.18,77.03,77.17,33881.83118182663,48.1015,48.1764,48.0828,48.1701,33881.8312
2012-05-21 13:35:00,77.14,77.31,77.14,77.28,60153.28182127373,48.1514,48.2575,48.1514,48.2388,60153.2818
2012-05-21 13:40:00,77.28,77.35,77.22,77.22,56295.96565595809,48.2388,48.2825,48.2014,48.2014,56295.9657
2012-05-21 13:45:00,77.21,77.29,77.18,77.26,33152.06866406421,48.1951,48.245,48.1764,48.2263,33152.0687
2012-05-21 13:50:00,77.26,77.26,77.17,77.23,45975.03861903244,48.2263,48.2263,48.1701,48.2076,45975.0386
2012-05-21 13:55:00,77.24,77.27,77.2,77.26,27939.47925147549,48.2138,48.2326,48.1889,48.2263,27939.4793
2012-05-21 14:00:00,77.26,77.27,77.05,77.07,47747.3190193126,48.2263,48.2326,48.0952,48.1077,47747.319
2012-05-21 14:05:00,77.06,77.11,77.03,77.08,24707.673815670496,48.1015,48.1327,48.0828,48.114,24707.6738
2012-05-21 14:10:00,77.06,77.07,76.98,77.06,15637.768237766137,48.1015,48.1077,48.0515,48.1015,15637.7682
2012-05-21 14:15:00,77.05,77.13,76.94,77.13,44515.5135835076,48.0952,48.1452,48.0266,48.1452,44515.5136
2012-05-21 14:20:00,77.14,77.25,76.94,76.94,30233.01859301453,48.1514,48.2201,48.0266,48.0266,30233.0186
2012-05-21 14:25:00,76.94,76.99,76.87,76.91,32735.06151105712,48.0266,48.0578,47.9829,48.0079,32735.0615
2012-05-21 14:30:00,76.91,76.99,76.91,76.97,19599.33619133356,48.0079,48.0578,48.0079,48.0453,19599.3362
2012-05-21 14:35:00,76.97,77.03,76.94,76.94,28252.234616230817,48.0453,48.0828,48.0266,48.0266,28252.2346
2012-05-21 14:40:00,76.94,77.03,76.9,76.99,26062.94706294356,48.0266,48.0828,48.0016,48.0578,26062.9471
2012-05-21 14:45:00,77.01,77.04,76.98,77.03,13448.480684478876,48.0703,48.089,48.0515,48.0828,13448.4807
2012-05-21 14:50:00,77.03,77.22,77.03,77.19,40970.95278294728,48.0828,48.2014,48.0828,48.1826,40970.9528
2012-05-21 14:55:00,77.19,77.27,77.07,77.15,70369.95706994762,48.1826,48.2326,48.1077,48.1577,70369.9571
2012-05-21 15:00:00,77.13,77.28,77.06,77.28,64531.856927848254,48.1452,48.2388,48.1015,48.2388,64531.8569
2012-05-21 15:05:00,77.28,77.38,77.28,77.38,70995.46779945826,48.2388,48.3012,48.2388,48.3012,70995.4678
2012-05-21 15:10:00,77.37,77.48,77.37,77.43,95598.88982687696,48.295,48.3636,48.295,48.3324,95598.8898
2012-05-21 15:15:00,77.44,77.59,77.44,77.5,83922.68954267826,48.3387,48.4323,48.3387,48.3761,83922.6895
2012-05-21 15:20:00,77.5,77.73,77.5,77.7,82254.66093064987,48.3761,48.5197,48.3761,48.501,82254.6609
2012-05-21 15:25:00,77.7,77.71,77.58,77.59,53793.92273791551,48.501,48.5072,48.4261,48.4323,53793.9227
2012-05-21 15:30:00,77.58,77.65,77.52,77.65,78293.09297708246,48.4261,48.4698,48.3886,48.4698,78293.093
2012-05-21 15:35:00,77.64,77.64,77.36,77.48,93201.09869708616,48.4635,48.4635,48.2887,48.3636,93201.0987
2012-05-21 15:40:00,77.48,77.5,77.31,77.36,121244.82973681344,48.3636,48.3761,48.2575,48.2887,121244.8297
2012-05-21 15:45:00,77.35,77.49,77.29,77.47,156169.1788011578,48.2825,48.3699,48.245,48.3574,156169.1788
2012-05-21 15:50:00,77.48,77.54,77.42,77.48,340799.09579505,48.3636,48.4011,48.3262,48.3636,340799.0958
2012-05-21 15:55:00,77.48,77.62,77.45,77.57,253748.8526048185,48.3636,48.451,48.3449,48.4198,253748.8526
2012-05-22 09:30:00,77.61,77.98,77.57,77.88,166385.8540498317,48.4448,48.6758,48.4198,48.6133,166385.854
2012-05-22 09:35:00,77.85,77.86,77.64,77.66,98309.43632142313,48.5946,48.6008,48.4635,48.476,98309.4363
2012-05-22 09:40:00,77.66,77.8,77.56,77.8,36488.12588812099,48.476,48.5634,48.4136,48.5634,36488.1259
2012-05-22 09:45:00,77.79,78.02,77.68,77.96,147203.52501150523,48.5572,48.7007,48.4885,48.6633,147203.525
2012-05-22 09:50:00,77.97,78.37,77.97,78.21,72454.9928349831,48.6695,48.9192,48.6695,48.8193,72454.9928
2012-05-22 09:55:00,78.22,78.4,78.0,78.14,78501.596553586,48.8256,48.9379,48.6882,48.7756,78501.5966
2012-05-22 10:00:00,78.16,78.32,78.05,78.3,39928.434900429536,48.7881,48.888,48.7194,48.8755,39928.4349
2012-05-22 10:05:00,78.32,78.53,78.2,78.44,114051.456347441,48.888,49.0191,48.8131,48.9629,114051.4563
2012-05-22 10:10:00,78.46,78.48,78.28,78.39,44515.5135835076,48.9754,48.9879,48.863,48.9317,44515.5136
2012-05-22 10:15:00,78.42,78.7,78.37,78.68,97683.92559191246,48.9504,49.1252,48.9192,49.1127,97683.9256
2012-05-22 10:20:00,78.67,78.78,78.48,78.54,35549.859793855016,49.1065,49.1751,48.9879,49.0253,35549.8598
2012-05-22 10:25:00,78.53,78.73,78.51,78.64,25958.695274691785,49.0191,49.1439,49.0066,49.0877,25958.6953
2012-05-22 10:30:00,78.63,78.88,78.61,78.8,69640.19455218519,49.0815,49.2375,49.069,49.1876,69640.1946
2012-05-22 10:35:00,78.79,78.8,78.65,78.79,48164.3261723197,49.1814,49.1876,49.094,49.1814,48164.3262
2012-05-22 10:40:00,78.8,79.03,78.78,78.92,58485.25320924535,49.1876,49.3312,49.1751,49.2625,58485.2532
2012-05-22 10:45:00,78.92,79.14,78.92,79.03,40241.19026518486,49.2625,49.3998,49.2625,49.3312,40241.1903
2012-05-22 10:50:00,79.0,79.0,78.66,78.73,58485.25320924535,49.3124,49.3124,49.1002,49.1439,58485.2532
2012-05-22 10:55:00,78.72,78.79,78.54,78.64,68180.66951666035,49.1377,49.1814,49.0253,49.0877,68180.6695
2012-05-22 11:00:00,78.62,78.69,78.39,78.44,34611.593699589044,49.0752,49.1189,48.9317,48.9629,34611.5937
2012-05-22 11:05:00,78.44,78.54,78.42,78.44,52125.89412588712,48.9629,49.0253,48.9504,48.9629,52125.8941
2012-05-22 11:10:00,78.45,78.63,78.42,78.47,43577.24748924163,48.9691,49.0815,48.9504,48.9816,43577.2475
2012-05-22 11:15:00,78.47,78.58,78.39,78.49,55983.21029120277,48.9816,49.0503,48.9317,48.9941,55983.2103
2012-05-22 11:20:00,78.45,78.5,78.4,78.5,29607.507863503884,48.9691,49.0003,48.9379,49.0003,29607.5079
2012-05-22 11:25:00,78.49,78.55,78.4,78.43,18661.07009706759,48.9941,49.0316,48.9379,48.9566,18661.0701
2012-05-22 11:30:00,78.4,78.48,78.3,78.45,26375.70242769888,48.9379,48.9879,48.8755,48.9691,26375.7024
2012-05-22 11:35:00,78.46,78.49,78.19,78.28,33360.57224056776,48.9754,48.9941,48.8068,48.863,33360.5722
2012-05-22 11:40:00,78.27,78.38,78.19,78.19,39615.67953567421,48.8568,48.9254,48.8068,48.8068,39615.6795
2012-05-22 11:45:00,78.19,78.31,78.19,78.26,37113.63661763163,48.8068,48.8817,48.8068,48.8505,37113.6366
2012-05-22 11:50:00,78.27,78.3,78.16,78.16,27209.71673371308,48.8568,48.8755,48.7881,48.7881,27209.7167
2012-05-22 11:55:00,78.15,78.15,77.89,77.93,50874.87266686583,48.7819,48.7819,48.6196,48.6445,50874.8727
2012-05-22 12:00:00,77.92,77.97,77.66,77.73,59423.51930351132,48.6383,48.6695,48.476,48.5197,59423.5193
2012-05-22 12:05:00,77.73,77.8,77.68,77.68,21684.371956369043,48.5197,48.5634,48.4885,48.4885,21684.372
2012-05-22 12:10:00,77.68,77.99,77.61,77.99,34924.34906434437,48.4885,48.682,48.4448,48.682,34924.3491
2012-05-22 12:15:00,77.97,77.97,77.75,77.88,25228.932756929367,48.6695,48.6695,48.5322,48.6133,25228.9328
2012-05-22 12:20:00,77.89,78.1,77.85,78.01,35654.11158210679,48.6196,48.7507,48.5946,48.6945,35654.1116
2012-05-22 12:25:00,78.02,78.09,77.97,78.05,39511.42774742244,48.7007,48.7444,48.6695,48.7194,39511.4277
2012-05-22 12:30:00,78.06,78.09,77.89,77.95,17097.293273290976,48.7257,48.7444,48.6196,48.657,17097.2933
2012-05-22 12:35:00,77.92,77.95,77.73,77.86,32422.306146301788,48.6383,48.657,48.5197,48.6008,32422.3061
2012-05-22 12:40:00,77.88,77.92,77.78,77.8,22101.37910937614,48.6133,48.6383,48.5509,48.5634,22101.3791
2012-05-22 12:45:00,77.8,78.05,77.8,78.01,33152.06866406421,48.5634,48.7194,48.5634,48.6945,33152.0687
2012-05-22 12:50:00,78.01,78.06,77.95,77.96,21058.8612268584,48.6945,48.7257,48.657,48.6633,21058.8612
2012-05-22 12:55:00,77.93,78.0,77.73,77.76,58485.25320924535,48.6445,48.6882,48.5197,48.5384,58485.2532
2012-05-22 13:00:00,77.76,77.95,77.76,77.93,19599.33619133356,48.5384,48.657,48.5384,48.6445,19599.3362
2012-05-22 13:05:00,77.91,77.95,77.84,77.86,19807.839767837104,48.6321,48.657,48.5884,48.6008,19807.8398
2012-05-22 13:10:00,77.87,77.9,77.79,77.87,17618.552214549847,48.6071,48.6258,48.5572,48.6071,17618.5522
2012-05-22 13:15:00,77.89,77.89,77.66,77.68,37322.14019413518,48.6196,48.6196,48.476,48.4885,37322.1402
2012-05-22 13:20:00,77.69,77.8,77.62,77.78,26062.94706294356,48.4947,48.5634,48.451,48.5509,26062.9471
2012-05-22 13:25:00,77.79,77.83,77.61,77.61,18973.82546182291,48.5572,48.5821,48.4448,48.4448,18973.8255
2012-05-22 13:30:00,77.61,77.66,77.5,77.66,38885.917017911794,48.4448,48.476,48.3761,48.476,38885.917
2012-05-22 13:35:00,77.67,77.69,77.48,77.51,26479.954215950656,48.4822,48.4947,48.3636,48.3824,26479.9542
2012-05-22 13:40:00,77.5,77.57,77.37,77.5,30962.78111077695,48.3761,48.4198,48.295,48.3761,30962.7811
2012-05-22 13:45:00,77.5,77.73,77.38,77.73,52855.65664364954,48.3761,48.5197,48.3012,48.5197,52855.6566
2012-05-22 13:50:00,77.74,77.76,77.5,77.66,24603.42202741872,48.5259,48.5384,48.3761,48.476,24603.422
2012-05-22 13:55:00,77.67,77.84,77.66,77.81,34611.593699589044,48.4822,48.5884,48.476,48.5696,34611.5937
2012-05-22 14:00:00,77.82,78.11,77.82,78.03,37426.39198238695,48.5759,48.7569,48.5759,48.707,37426.392
2012-05-22 14:05:00,78.02,78.24,77.88,78.24,34298.83833483372,48.7007,48.838,48.6133,48.838,34298.8383
2012-05-22 14:10:00,78.24,78.25,77.8,77.94,24186.414874411625,48.838,48.8443,48.5634,48.6508,24186.4149
2012-05-22 14:15:00,77.94,78.01,77.83,77.91,28773.493557489688,48.6508,48.6945,48.5821,48.6321,28773.4936
2012-05-22 14:20:00,77.9,78.17,77.87,78.17,21163.11301511017,48.6258,48.7944,48.6071,48.7944,21163.113
2012-05-22 14:25:00,78.2,78.24,77.87,77.88,24916.17739217404,48.8131,48.838,48.6071,48.6133,24916.1774
2012-05-22 14:30:00,77.88,77.96,77.62,77.78,30858.529322525173,48.6133,48.6633,48.451,48.5509,30858.5293
2012-05-22 14:35:00,77.81,77.91,77.71,77.73,18661.07009706759,48.5696,48.6321,48.5072,48.5197,18661.0701
2012-05-22 14:40:00,77.72,77.83,77.68,77.82,20537.602285599525,48.5135,48.5821,48.4885,48.5759,20537.6023
2012-05-22 14:45:00,77.81,77.85,77.66,77.81,30858.529322525173,48.5696,48.5946,48.476,48.5696,30858.5293
2012-05-22 14:50:00,77.81,77.95,77.78,77.78,25228.932756929367,48.5696,48.657,48.5509,48.5509,25228.9328
2012-05-22 14:55:00,77.8,77.94,77.75,77.9,21684.371956369043,48.5634,48.6508,48.5322,48.6258,21684.372
2012-05-22 15:00:00,77.9,77.92,77.73,77.81,56087.46207945454,48.6258,48.6383,48.5197,48.5696,56087.4621
2012-05-22 15:05:00,77.82,77.83,77.7,77.71,25854.44348644001,48.5759,48.5821,48.501,48.5072,25854.4435
2012-05-22 15:10:00,77.71,77.74,77.65,77.7,29399.00428700033,48.5072,48.5259,48.4698,48.501,29399.0043
2012-05-22 15:15:00,77.7,77.74,77.51,77.54,28877.745345741463,48.501,48.5259,48.3824,48.4011,28877.7453
2012-05-22 15:20:00,77.54,77.58,77.44,77.53,24082.16308615985,48.4011,48.4261,48.3387,48.3949,24082.1631
2012-05-22 15:25:00,77.51,77.62,77.41,77.41,48998.34047833389,48.3824,48.451,48.32,48.32,48998.3405
2012-05-22 15:30:00,77.38,77.41,77.2,77.22,61404.30328029503,48.3012,48.32,48.1889,48.2014,61404.3033
2012-05-22 15:35:00,77.22,77.33,77.12,77.19,59736.27466826664,48.2014,48.27,48.1389,48.1826,59736.2747
2012-05-22 15:40:00,77.16,77.26,76.94,77.07,86320.48067246907,48.1639,48.2263,48.0266,48.1077,86320.4807
2012-05-22 15:45:00,77.07,77.22,76.91,76.97,80169.62516561439,48.1077,48.2014,48.0079,48.0453,80169.6252
2012-05-22 15:50:00,76.97,77.33,76.95,77.31,115302.47780646232,48.0453,48.27,48.0328,48.2575,115302.4778
2012-05-22 15:55:00,77.3,77.57,77.14,77.54,243636.4291443964,48.2513,48.4198,48.1514,48.4011,243636.4291
2012-05-23 09:30:00,76.79,76.8,76.18,76.18,190363.76534773977,47.9329,47.9392,47.5522,47.5522,190363.7653
2012-05-23 09:35:00,76.23,76.26,76.0,76.08,83297.17881316761,47.5834,47.6021,47.4398,47.4898,83297.1788
2012-05-23 09:40:00,76.06,76.06,75.54,75.54,143033.45348143426,47.4773,47.4773,47.1527,47.1527,143033.4535
2012-05-23 09:45:00,75.56,75.85,75.41,75.55,102271.00427499053,47.1652,47.3462,47.0715,47.1589,102271.0043
2012-05-23 09:50:00,75.54,75.86,75.51,75.67,50145.110149103406,47.1527,47.3524,47.134,47.2338,50145.1101
2012-05-23 09:55:00,75.67,76.21,75.66,76.08,72454.9928349831,47.2338,47.5709,47.2276,47.4898,72454.9928
2012-05-23 10:00:00,76.09,76.33,75.85,75.96,97996.68095666778,47.496,47.6458,47.3462,47.4149,97996.681
2012-05-23 10:05:00,75.96,76.26,75.95,76.1,40658.19741819195,47.4149,47.6021,47.4086,47.5022,40658.1974
2012-05-23 10:10:00,76.11,76.23,75.78,75.96,35758.363370358566,47.5085,47.5834,47.3025,47.4149,35758.3634
2012-05-23 10:15:00,75.96,76.04,75.75,75.78,55253.44777344035,47.4149,47.4648,47.2838,47.3025,55253.4478
2012-05-23 10:20:00,75.76,75.82,75.44,75.58,84131.19311918181,47.29,47.3275,47.0903,47.1777,84131.1931
2012-05-23 10:25:00,75.58,75.62,75.35,75.4,91428.818296806,47.1777,47.2026,47.0341,47.0653,91428.8183
2012-05-23 10:30:00,75.42,75.48,75.25,75.39,64323.353351344704,47.0778,47.1152,46.9717,47.0591,64323.3534
2012-05-23 10:35:00,75.39,75.49,75.24,75.27,44828.26894826292,47.0591,47.1215,46.9654,46.9841,44828.2689
2012-05-23 10:40:00,75.29,75.41,75.24,75.32,33673.32760532308,46.9966,47.0715,46.9654,47.0154,33673.3276
2012-05-23 10:45:00,75.32,75.33,74.91,75.12,87258.74676673504,47.0154,47.0216,46.7594,46.8905,87258.7468
2012-05-23 10:50:00,75.13,75.35,75.06,75.35,39719.93132392599,46.8968,47.0341,46.8531,47.0341,39719.9313
2012-05-23 10:55:00,75.32,75.52,75.29,75.36,86528.98424897261,47.0154,47.1402,46.9966,47.0403,86528.9842
2012-05-23 11:00:00,75.35,75.44,75.25,75.27,35654.11158210679,47.0341,47.0903,46.9717,46.9841,35654.1116
2012-05-23 11:05:00,75.3,75.54,75.29,75.54,37634.8955588905,47.0029,47.1527,46.9966,47.1527,37634.8956
2012-05-23 11:10:00,75.54,75.69,75.37,75.64,65678.62659861778,47.1527,47.2463,47.0466,47.2151,65678.6266
2012-05-23 11:15:00,75.66,75.84,75.6,75.69,61508.5550685468,47.2276,47.3399,47.1901,47.2463,61508.5551
2012-05-23 11:20:00,75.68,75.97,75.65,75.96,43472.99570098986,47.2401,47.4211,47.2213,47.4149,43472.9957
2012-05-23 11:25:00,75.94,76.05,75.69,75.75,50353.61372560696,47.4024,47.471,47.2463,47.2838,50353.6137
2012-05-23 11:30:00,75.74,75.87,75.68,75.72,68493.42488141567,47.2775,47.3587,47.2401,47.265,68493.4249
2012-05-23 11:35:00,75.69,75.81,75.47,75.74,35862.61515861034,47.2463,47.3212,47.109,47.2775,35862.6152
2012-05-23 11:40:00,75.72,76.06,75.72,75.93,37634.8955588905,47.265,47.4773,47.265,47.3961,37634.8956
2012-05-23 11:45:00,75.94,75.94,75.61,75.67,24186.414874411625,47.4024,47.4024,47.1964,47.2338,24186.4149
2012-05-23 11:50:00,75.69,75.85,75.62,75.78,17931.30757930517,47.2463,47.3462,47.2026,47.3025,17931.3076
2012-05-23 11:55:00,75.76,75.76,75.51,75.57,18661.07009706759,47.29,47.29,47.134,47.1714,18661.0701
2012-05-23 12:00:00,75.57,75.79,75.57,75.79,156273.43058940957,47.1714,47.3087,47.1714,47.3087,156273.4306
2012-05-23 12:05:00,75.78,75.83,75.68,75.82,70265.70528169583,47.3025,47.3337,47.2401,47.3275,70265.7053
2012-05-23 12:10:00,75.82,75.84,75.69,75.73,35341.356217351466,47.3275,47.3399,47.2463,47.2713,35341.3562
2012-05-23 12:15:00,75.73,75.85,75.66,75.78,55774.70671469922,47.2713,47.3462,47.2276,47.3025,55774.7067
2012-05-23 12:20:00,75.79,75.8,75.62,75.74,73184.75535274552,47.3087,47.315,47.2026,47.2775,73184.7554
2012-05-23 12:25:00,75.76,75.85,75.73,75.84,100185.96850995504,47.29,47.3462,47.2713,47.3399,100185.9685
2012-05-23 12:30:00,75.81,75.93,75.73,75.93,61612.806856798576,47.3212,47.3961,47.2713,47.3961,61612.8069
2012-05-23 12:35:00,75.91,75.91,75.78,75.9,25541.68812168469,47.3836,47.3836,47.3025,47.3774,25541.6881
2012-05-23 12:40:00,75.89,75.94,75.84,75.92,34298.83833483372,47.3712,47.4024,47.3399,47.3899,34298.8383
2012-05-23 12:45:00,75.91,76.0,75.88,75.93,26584.20600420243,47.3836,47.4398,47.3649,47.3961,26584.206
2012-05-23 12:50:00,75.96,76.0,75.88,75.9,25750.191698188235,47.4149,47.4398,47.3649,47.3774,25750.1917
2012-05-23 12:55:00,75.9,75.98,75.89,75.96,32318.054358050013,47.3774,47.4273,47.3712,47.4149,32318.0544
2012-05-23 13:00:00,75.97,76.1,75.97,76.07,28147.982827979045,47.4211,47.5022,47.4211,47.4835,28147.9828
2012-05-23 13:05:00,76.04,76.16,76.02,76.11,83401.43060141939,47.4648,47.5397,47.4523,47.5085,83401.4306
2012-05-23 13:10:00,76.1,76.34,76.1,76.27,67346.65521064616,47.5022,47.6521,47.5022,47.6084,67346.6552
2012-05-23 13:15:00,76.29,76.32,76.2,76.23,60049.03003302196,47.6208,47.6396,47.5647,47.5834,60049.03
2012-05-23 13:20:00,76.23,76.5,76.23,76.39,36800.88125287631,47.5834,47.7519,47.5834,47.6833,36800.8813
2012-05-23 13:25:00,76.38,76.49,76.38,76.48,20641.8540738513,47.677,47.7457,47.677,47.7394,20641.8541
2012-05-23 13:30:00,76.49,76.58,76.37,76.39,22935.39341539033,47.7457,47.8019,47.6708,47.6833,22935.3934
2012-05-23 13:35:00,76.39,76.6,76.39,76.57,29399.00428700033,47.6833,47.8143,47.6833,47.7956,29399.0043
2012-05-23 13:40:00,76.58,76.7,76.57,76.62,32422.306146301788,47.8019,47.8768,47.7956,47.8268,32422.3061
2012-05-23 13:45:00,76.62,76.96,76.62,76.94,35758.363370358566,47.8268,48.0391,47.8268,48.0266,35758.3634
2012-05-23 13:50:00,76.93,76.97,76.63,76.63,31796.79541679114,48.0203,48.0453,47.8331,47.8331,31796.7954
2012-05-23 13:55:00,76.63,76.79,76.55,76.79,22309.88268587969,47.8331,47.9329,47.7831,47.9329,22309.8827
2012-05-23 14:00:00,76.79,76.79,76.57,76.57,17722.804002801622,47.9329,47.9329,47.7956,47.7956,17722.804
2012-05-23 14:05:00,76.57,76.81,76.55,76.79,20433.35049734775,47.7956,47.9454,47.7831,47.9329,20433.3505
2012-05-23 14:10:00,76.81,76.81,76.49,76.52,50562.117302110506,47.9454,47.9454,47.7457,47.7644,50562.1173
2012-05-23 14:15:00,76.53,76.62,76.33,76.42,46913.30471329841,47.7707,47.8268,47.6458,47.702,46913.3047
2012-05-23 14:20:00,76.44,76.45,76.18,76.2,36592.37767637276,47.7145,47.7207,47.5522,47.5647,36592.3777
2012-05-23 14:25:00,76.21,76.4,76.14,76.31,40136.93847693308,47.5709,47.6895,47.5272,47.6333,40136.9385
2012-05-23 14:30:00,76.28,76.48,76.23,76.46,49936.60657259986,47.6146,47.7394,47.5834,47.727,49936.6066
2012-05-23 14:35:00,76.47,76.63,76.46,76.59,24082.16308615985,47.7332,47.8331,47.727,47.8081,24082.1631
2012-05-23 14:40:00,76.6,76.93,76.55,76.77,59944.77824477019,47.8143,48.0203,47.7831,47.9205,59944.7782
2012-05-23 14:45:00,76.76,76.85,76.65,76.75,37739.14734714227,47.9142,47.9704,47.8456,47.908,37739.1473
2012-05-23 14:50:00,76.76,77.01,76.73,76.92,39928.434900429536,47.9142,48.0703,47.8955,48.0141,39928.4349
2012-05-23 14:55:00,76.91,77.02,76.84,76.96,63593.59083358228,48.0079,48.0765,47.9642,48.0391,63593.5908
2012-05-23 15:00:00,76.98,77.04,76.87,76.99,76729.31615330584,48.0515,48.089,47.9829,48.0578,76729.3162
2012-05-23 15:05:00,76.99,77.3,76.87,77.27,113842.95277093748,48.0578,48.2513,47.9829,48.2326,113842.9528
2012-05-23 15:10:00,77.28,77.33,77.1,77.24,79127.10728309664,48.2388,48.27,48.1264,48.2138,79127.1073
2012-05-23 15:15:00,77.26,77.3,77.06,77.25,94869.12730911456,48.2263,48.2513,48.1015,48.2201,94869.1273
2012-05-23 15:20:00,77.25,77.32,77.14,77.14,122495.85119583474,48.2201,48.2638,48.1514,48.1514,122495.8512
2012-05-23 15:25:00,77.14,77.43,77.14,77.18,69014.68382267455,48.1514,48.3324,48.1514,48.1764,69014.6838
2012-05-23 15:30:00,77.21,77.62,77.21,77.52,70474.20885819939,48.1951,48.451,48.1951,48.3886,70474.2089
2012-05-23 15:35:00,77.54,77.72,77.49,77.68,101645.49354547988,48.4011,48.5135,48.3699,48.4885,101645.4935
2012-05-23 15:40:00,77.68,77.86,77.65,77.76,136152.83545681715,48.4885,48.6008,48.4698,48.5384,136152.8355
2012-05-23 15:45:00,77.77,77.78,77.55,77.63,167115.61656759412,48.5447,48.5509,48.4073,48.4573,167115.6166
2012-05-23 15:50:00,77.59,77.77,77.5,77.57,124059.62801961134,48.4323,48.5447,48.3761,48.4198,124059.628
2012-05-23 15:55:00,77.56,77.81,77.48,77.78,182649.13301710848,48.4136,48.5696,48.3636,48.5509,182649.133
2012-05-24 09:30:00,78.48,78.48,78.2,78.29,106336.82401680973,48.9879,48.9879,48.8131,48.8693,106336.824
2012-05-24 09:35:00,78.32,78.32,77.68,77.85,129376.46922045184,48.888,48.888,48.4885,48.5946,129376.4692
2012-05-24 09:40:00,77.89,78.48,77.87,78.42,88405.51643750456,48.6196,48.9879,48.6071,48.9504,88405.5164
2012-05-24 09:45:00,78.41,78.41,77.89,77.95,117596.01714800134,48.9442,48.9442,48.6196,48.657,117596.0171
2012-05-24 09:50:00,77.95,78.05,77.8,77.89,72976.25177624197,48.657,48.7194,48.5634,48.6196,72976.2518
2012-05-24 09:55:00,77.88,78.13,77.86,77.94,86945.99140197971,48.6133,48.7694,48.6008,48.6508,86945.9914
2012-05-24 10:00:00,77.92,78.06,77.52,77.86,104043.28467527068,48.6383,48.7257,48.3886,48.6008,104043.2847
2012-05-24 10:05:00,77.9,78.02,77.62,77.7,73706.01429400439,48.6258,48.7007,48.451,48.501,73706.0143
2012-05-24 10:10:00,77.71,77.74,77.5,77.58,79752.61801260729,48.5072,48.5259,48.3761,48.4261,79752.618
2012-05-24 10:15:00,77.58,77.85,77.38,77.68,44307.01000700405,48.4261,48.5946,48.3012,48.4885,44307.01
2012-05-24 10:20:00,77.68,77.93,77.68,77.87,101019.98281596924,48.4885,48.6445,48.4885,48.6071,101019.9828
2012-05-24 10:25:00,77.86,78.12,77.69,78.02,69118.93561092632,48.6008,48.7631,48.4947,48.7007,69118.9356
2012-05-24 10:30:00,77.97,78.31,77.85,78.16,65053.115869107125,48.6695,48.8817,48.5946,48.7881,65053.1159
2012-05-24 10:35:00,78.16,78.41,78.06,78.15,44411.26179525583,48.7881,48.9442,48.7257,48.7819,44411.2618
2012-05-24 10:40:00,78.14,78.34,78.11,78.15,50040.85836085164,48.7756,48.9005,48.7569,48.7819,50040.8584
2012-05-24 10:45:00,78.16,78.16,77.89,77.97,47643.06723106083,48.7881,48.7881,48.6196,48.6695,47643.0672
2012-05-24 10:50:00,77.98,78.19,77.93,77.94,52751.40485539776,48.6758,48.8068,48.6445,48.6508,52751.4049
2012-05-24 10:55:00,77.94,78.09,77.8,77.92,42638.981394975664,48.6508,48.7444,48.5634,48.6383,42638.9814
2012-05-24 11:00:00,77.93,77.99,77.76,77.97,55357.69956169212,48.6445,48.682,48.5384,48.6695,55357.6996
2012-05-24 11:05:00,77.96,78.23,77.94,78.09,63593.59083358228,48.6633,48.8318,48.6508,48.7444,63593.5908
2012-05-24 11:10:00,78.08,78.27,78.07,78.15,34715.84548784082,48.7382,48.8568,48.7319,48.7819,34715.8455
2012-05-24 11:15:00,78.15,78.43,78.12,78.27,48789.83690183034,48.7819,48.9566,48.7631,48.8568,48789.8369
2012-05-24 11:20:00,78.26,78.37,78.11,78.13,25228.932756929367,48.8505,48.9192,48.7569,48.7694,25228.9328
2012-05-24 11:25:00,78.1,78.14,77.99,78.1,31484.04005203582,48.7507,48.7756,48.682,48.7507,31484.0401
2012-05-24 11:30:00,78.1,78.1,77.84,77.84,44515.5135835076,48.7507,48.7507,48.5884,48.5884,44515.5136
2012-05-24 11:35:00,77.87,77.97,77.84,77.94,21892.87553287259,48.6071,48.6695,48.5884,48.6508,21892.8755
2012-05-24 11:40:00,77.94,77.99,77.75,77.78,40032.68668868131,48.6508,48.682,48.5322,48.5509,40032.6867
2012-05-24 11:45:00,77.76,77.9,77.75,77.9,12301.71101370936,48.5384,48.6258,48.5322,48.6258,12301.711
2012-05-24 11:50:00,77.91,77.99,77.9,77.98,17514.300426298072,48.6321,48.682,48.6258,48.6758,17514.3004
2012-05-24 11:55:00,77.97,77.98,77.81,77.98,19703.587979585333,48.6695,48.6758,48.5696,48.6758,19703.588
2012-05-24 12:00:00,77.99,78.0,77.61,77.71,41804.96708896147,48.682,48.6882,48.4448,48.5072,41804.9671
2012-05-24 12:05:00,77.7,77.82,77.68,77.74,14908.005720003715,48.501,48.5759,48.4885,48.5259,14908.0057
2012-05-24 12:10:00,77.73,77.91,77.65,77.67,13656.984260982425,48.5197,48.6321,48.4698,48.4822,13656.9843
2012-05-24 12:15:00,77.65,77.73,77.55,77.58,32735.06151105712,48.4698,48.5197,48.4073,48.4261,32735.0615
2012-05-24 12:20:00,77.63,77.72,77.56,77.63,13031.47353147178,48.4573,48.5135,48.4136,48.4573,13031.4735
2012-05-24 12:25:00,77.61,77.65,77.47,77.5,18244.062944060493,48.4448,48.4698,48.3574,48.3761,18244.0629
2012-05-24 12:30:00,77.5,77.62,77.4,77.59,19495.084403081783,48.3761,48.451,48.3137,48.4323,19495.0844
2012-05-24 12:35:00,77.59,77.73,77.59,77.63,20329.09870909597,48.4323,48.5197,48.4323,48.4573,20329.0987
2012-05-24 12:40:00,77.63,77.69,77.49,77.69,25437.43633343292,48.4573,48.4947,48.3699,48.4947,25437.4363
2012-05-24 12:45:00,77.68,77.68,77.58,77.6,12301.71101370936,48.4885,48.4885,48.4261,48.4386,12301.711
2012-05-24 12:50:00,77.6,77.6,77.39,77.47,29711.75965175566,48.4386,48.4386,48.3075,48.3574,29711.7597
2012-05-24 12:55:00,77.47,77.51,77.41,77.47,13031.47353147178,48.3574,48.3824,48.32,48.3574,13031.4735
2012-05-24 13:00:00,77.47,77.71,77.45,77.7,32839.31329930889,48.3574,48.5072,48.3449,48.501,32839.3133
2012-05-24 13:05:00,77.68,77.77,77.68,77.73,34090.33475833017,48.4885,48.5447,48.4885,48.5197,34090.3348
2012-05-24 13:10:00,77.7,77.74,77.53,77.59,25645.939909936464,48.501,48.5259,48.3949,48.4323,25645.9399
2012-05-24 13:15:00,77.61,77.71,77.55,77.59,17201.54506154275,48.4448,48.5072,48.4073,48.4323,17201.5451
2012-05-24 13:20:00,77.59,77.66,77.53,77.55,23665.15593315276,48.4323,48.476,48.3949,48.4073,23665.1559
2012-05-24 13:25:00,77.56,77.64,77.37,77.43,20641.8540738513,48.4136,48.4635,48.295,48.3324,20641.8541
2012-05-24 13:30:00,77.43,77.44,77.28,77.39,27835.22746322372,48.3324,48.3387,48.2388,48.3075,27835.2275
2012-05-24 13:35:00,77.39,77.4,77.27,77.36,21475.868379865493,48.3075,48.3137,48.2326,48.2887,21475.8684
2012-05-24 13:40:00,77.37,77.46,77.32,77.44,35237.104429099694,48.295,48.3512,48.2638,48.3387,35237.1044
2012-05-24 13:45:00,77.41,77.43,77.11,77.16,51083.37624336938,48.32,48.3324,48.1327,48.1639,51083.3762
2012-05-24 13:50:00,77.17,77.34,77.14,77.26,30337.270381266306,48.1701,48.2763,48.1514,48.2263,30337.2704
2012-05-24 13:55:00,77.24,77.27,77.13,77.14,31379.788263784045,48.2138,48.2326,48.1452,48.1514,31379.7883
2012-05-24 14:00:00,77.12,77.5,77.06,77.46,36175.37052336566,48.1389,48.3761,48.1015,48.3512,36175.3705
2012-05-24 14:05:00,77.46,77.56,77.41,77.55,28773.493557489688,48.3512,48.4136,48.32,48.4073,28773.4936
2012-05-24 14:10:00,77.54,77.55,77.33,77.33,29086.248922245013,48.4011,48.4073,48.27,48.27,29086.2489
2012-05-24 14:15:00,77.36,77.45,77.28,77.44,12718.718166716457,48.2887,48.3449,48.2388,48.3387,12718.7182
2012-05-24 14:20:00,77.42,77.55,77.39,77.49,19078.07725007469,48.3262,48.4073,48.3075,48.3699,19078.0773
2012-05-24 14:25:00,77.48,77.54,77.41,77.54,23665.15593315276,48.3636,48.4011,48.32,48.4011,23665.1559
2012-05-24 14:30:00,77.55,77.7,77.45,77.67,20224.846920844204,48.4073,48.501,48.3449,48.4822,20224.8469
2012-05-24 14:35:00,77.67,77.67,77.46,77.48,18973.82546182291,48.4822,48.4822,48.3512,48.3636,18973.8255
2012-05-24 14:40:00,77.43,77.47,77.3,77.41,41596.46351245792,48.3324,48.3574,48.2513,48.32,41596.4635
2012-05-24 14:45:00,77.42,77.57,77.4,77.56,40970.95278294728,48.3262,48.4198,48.3137,48.4136,40970.9528
2012-05-24 14:50:00,77.56,77.57,77.44,77.47,56295.96565595809,48.4136,48.4198,48.3387,48.3574,56295.9657
2012-05-24 14:55:00,77.46,77.52,77.32,77.32,47538.81544280905,48.3512,48.3886,48.2638,48.2638,47538.8154
2012-05-24 15:00:00,77.3,77.46,77.3,77.33,72976.25177624197,48.2513,48.3512,48.2513,48.27,72976.2518
2012-05-24 15:05:00,77.31,77.37,77.25,77.34,49623.851207844535,48.2575,48.295,48.2201,48.2763,49623.8512
2012-05-24 15:10:00,77.34,77.34,77.15,77.23,37009.38482937985,48.2763,48.2763,48.1577,48.2076,37009.3848
2012-05-24 15:15:00,77.23,77.24,77.08,77.09,46809.05292504664,48.2076,48.2138,48.114,48.1202,46809.0529
2012-05-24 15:20:00,77.12,77.39,77.06,77.38,55149.19598518857,48.1389,48.3075,48.1015,48.3012,55149.196
2012-05-24 15:25:00,77.39,77.85,77.38,77.77,111862.16879415375,48.3075,48.5946,48.3012,48.5447,111862.1688
2012-05-24 15:30:00,77.75,77.92,77.53,77.61,68284.92130491213,48.5322,48.6383,48.3949,48.4448,68284.9213
2012-05-24 15:35:00,77.61,77.83,77.61,77.71,35445.608005603244,48.4448,48.5821,48.4448,48.5072,35445.608
2012-05-24 15:40:00,77.72,77.87,77.7,77.8,156586.18595416492,48.5135,48.6071,48.501,48.5634,156586.186
2012-05-24 15:45:00,77.79,77.93,77.77,77.89,56608.72102071341,48.5572,48.6445,48.5447,48.6196,56608.721
2012-05-24 15:50:00,77.89,78.05,77.8,78.03,83818.43775442649,48.6196,48.7194,48.5634,48.707,83818.4378
2012-05-24 15:55:00,78.02,78.08,77.91,78.06,234879.27893124736,48.7007,48.7382,48.6321,48.7257,234879.2789
2012-05-25 09:30:00,78.18,78.3,77.83,77.94,116866.25463023892,48.8006,48.8755,48.5821,48.6508,116866.2546
2012-05-25 09:35:00,77.9,78.46,77.85,78.44,43785.75106574518,48.6258,48.9754,48.5946,48.9629,43785.7511
2012-05-25 09:40:00,78.43,78.52,77.91,77.91,35237.104429099694,48.9566,49.0128,48.6321,48.6321,35237.1044
2012-05-25 09:45:00,77.97,78.15,77.9,78.07,60153.28182127373,48.6695,48.7819,48.6258,48.7319,60153.2818
2012-05-25 09:50:00,78.07,78.17,77.89,77.97,105294.30613429198,48.7319,48.7944,48.6196,48.6695,105294.3061
2012-05-25 09:55:00,77.98,78.29,77.94,78.2,44411.26179525583,48.6758,48.8693,48.6508,48.8131,44411.2618
2012-05-25 10:00:00,78.18,78.24,77.95,78.06,48581.33332532679,48.8006,48.838,48.657,48.7257,48581.3333
2012-05-25 10:05:00,78.06,78.06,77.77,77.81,27522.4720984684,48.7257,48.7257,48.5447,48.5696,27522.4721
2012-05-25 10:10:00,77.85,77.86,77.7,77.8,28043.73103972727,48.5946,48.6008,48.501,48.5634,28043.731
2012-05-25 10:15:00,77.8,77.83,77.6,77.8,41700.71530070969,48.5634,48.5821,48.4386,48.5634,41700.7153
2012-05-25 10:20:00,77.8,77.93,77.76,77.8,42951.736759730986,48.5634,48.6445,48.5384,48.5634,42951.7368
2012-05-25 10:25:00,77.79,77.81,77.54,77.78,44932.5207365147,48.5572,48.5696,48.4011,48.5509,44932.5207
2012-05-25 10:30:00,77.78,77.86,77.66,77.76,64323.353351344704,48.5509,48.6008,48.476,48.5384,64323.3534
2012-05-25 10:35:00,77.79,77.87,77.73,77.78,37739.14734714227,48.5572,48.6071,48.5197,48.5509,37739.1473
2012-05-25 10:40:00,77.78,77.81,77.51,77.65,29920.26322825921,48.5509,48.5696,48.3824,48.4698,29920.2632
2012-05-25 10:45:00,77.66,77.82,77.57,77.77,35132.85264084792,48.476,48.5759,48.4198,48.5447,35132.8526
2012-05-25 10:50:00,77.78,77.87,77.71,77.75,37113.63661763163,48.5509,48.6071,48.5072,48.5322,37113.6366
2012-05-25 10:55:00,77.75,77.87,77.7,77.7,48581.33332532679,48.5322,48.6071,48.501,48.501,48581.3333
2012-05-25 11:00:00,77.73,77.97,77.72,77.93,35862.61515861034,48.5197,48.6695,48.5135,48.6445,35862.6152
2012-05-25 11:05:00,77.93,78.09,77.93,78.06,30441.52216951808,48.6445,48.7444,48.6445,48.7257,30441.5222
2012-05-25 11:10:00,78.05,78.14,77.97,78.13,26792.709580705978,48.7194,48.7756,48.6695,48.7694,26792.7096
2012-05-25 11:15:00,78.13,78.19,77.97,78.09,21892.87553287259,48.7694,48.8068,48.6695,48.7444,21892.8755
2012-05-25 11:20:00,78.1,78.22,77.99,78.22,20016.34334434065,48.7507,48.8256,48.682,48.8256,20016.3433
2012-05-25 11:25:00,78.2,78.25,78.16,78.17,13656.984260982425,48.8131,48.8443,48.7881,48.7944,13656.9843
2012-05-25 11:30:00,78.16,78.18,77.97,78.12,27313.96852196485,48.7881,48.8006,48.6695,48.7631,27313.9685
2012-05-25 11:35:00,78.14,78.14,77.91,78.05,23560.90414490098,48.7756,48.7756,48.6321,48.7194,23560.9041
2012-05-25 11:40:00,78.06,78.19,78.03,78.08,20224.846920844204,48.7257,48.8068,48.707,48.7382,20224.8469
2012-05-25 11:45:00,78.08,78.28,78.06,78.27,22309.88268587969,48.7382,48.863,48.7257,48.8568,22309.8827
2012-05-25 11:50:00,78.27,78.41,78.21,78.24,24916.17739217404,48.8568,48.9442,48.8193,48.838,24916.1774
2012-05-25 11:55:00,78.21,78.22,78.12,78.17,15325.012873010814,48.8193,48.8256,48.7631,48.7944,15325.0129
2012-05-25 12:00:00,78.16,78.16,77.93,77.93,35132.85264084792,48.7881,48.7881,48.6445,48.6445,35132.8526
2012-05-25 12:05:00,77.94,78.05,77.91,78.0,26167.19885119533,48.6508,48.7194,48.6321,48.6882,26167.1989
2012-05-25 12:10:00,77.98,77.99,77.92,77.95,15950.523602521458,48.6758,48.682,48.6383,48.657,15950.5236
2012-05-25 12:15:00,77.93,77.94,77.84,77.92,27522.4720984684,48.6445,48.6508,48.5884,48.6383,27522.4721
2012-05-25 12:20:00,77.93,78.01,77.88,77.91,25854.44348644001,48.6445,48.6945,48.6133,48.6321,25854.4435
2012-05-25 12:25:00,77.91,77.98,77.81,77.86,24186.414874411625,48.6321,48.6758,48.5696,48.6008,24186.4149
2012-05-25 12:30:00,77.84,77.98,77.84,77.91,14178.243202241296,48.5884,48.6758,48.5884,48.6321,14178.2432
2012-05-25 12:35:00,77.91,78.03,77.91,78.01,18348.314732312265,48.6321,48.707,48.6321,48.6945,18348.3147
2012-05-25 12:40:00,78.0,78.0,77.89,77.98,16367.530755528556,48.6882,48.6882,48.6196,48.6758,16367.5308
2012-05-25 12:45:00,77.97,77.97,77.84,77.87,19599.33619133356,48.6695,48.6695,48.5884,48.6071,19599.3362
2012-05-25 12:50:00,77.83,77.97,77.82,77.95,15012.25750825549,48.5821,48.6695,48.5759,48.657,15012.2575
2012-05-25 12:55:00,77.95,77.95,77.79,77.81,8131.639483638391,48.657,48.657,48.5572,48.5696,8131.6395
2012-05-25 13:00:00,77.8,77.81,77.73,77.77,12510.214590212909,48.5634,48.5696,48.5197,48.5447,12510.2146
2012-05-25 13:05:00,77.77,77.83,77.72,77.8,16159.027179025006,48.5447,48.5821,48.5135,48.5634,16159.0272
2012-05-25 13:10:00,77.81,77.87,77.81,77.86,12197.459225457584,48.5696,48.6071,48.5696,48.6008,12197.4592
2012-05-25 13:15:00,77.84,77.87,77.75,77.87,11259.193131191618,48.5884,48.6071,48.5322,48.6071,11259.1931
2012-05-25 13:20:00,77.86,77.92,77.84,77.91,7506.128754127745,48.6008,48.6383,48.5884,48.6321,7506.1288
2012-05-25 13:25:00,77.91,77.95,77.83,77.9,11988.955648954035,48.6321,48.657,48.5821,48.6258,11988.9556
2012-05-25 13:30:00,77.91,77.93,77.83,77.83,18139.81115580872,48.6321,48.6445,48.5821,48.5821,18139.8112
2012-05-25 13:35:00,77.83,77.89,77.81,77.89,28877.745345741463,48.5821,48.6196,48.5696,48.6196,28877.7453
2012-05-25 13:40:00,77.89,77.91,77.79,77.82,55044.9441969368,48.6196,48.6321,48.5572,48.5759,55044.9442
2012-05-25 13:45:00,77.84,77.97,77.84,77.95,23039.645203642107,48.5884,48.6695,48.5884,48.657,23039.6452
2012-05-25 13:50:00,77.95,77.97,77.88,77.94,15220.76108475904,48.657,48.6695,48.6133,48.6508,15220.7611
2012-05-25 13:55:00,77.93,78.05,77.92,77.95,19390.832614830008,48.6445,48.7194,48.6383,48.657,19390.8326
2012-05-25 14:00:00,77.95,77.97,77.92,77.94,15220.76108475904,48.657,48.6695,48.6383,48.6508,15220.7611
2012-05-25 14:05:00,77.95,78.0,77.91,77.91,13552.732472730651,48.657,48.6882,48.6321,48.6321,13552.7325
2012-05-25 14:10:00,77.91,77.97,77.9,77.94,10737.934189932746,48.6321,48.6695,48.6258,48.6508,10737.9342
2012-05-25 14:15:00,77.94,77.96,77.8,77.81,20850.357650354847,48.6508,48.6633,48.5634,48.5696,20850.3577
2012-05-25 14:20:00,77.79,77.84,77.69,77.83,34403.0901230855,48.5572,48.5884,48.4947,48.5821,34403.0901
2012-05-25 14:25:00,77.84,77.89,77.73,77.84,24499.170239166942,48.5884,48.6196,48.5197,48.5884,24499.1702
2012-05-25 14:30:00,77.83,77.9,77.76,77.76,10842.18597818452,48.5821,48.6258,48.5384,48.5384,10842.186
2012-05-25 14:35:00,77.76,77.88,77.74,77.83,27730.97567497195,48.5384,48.6133,48.5259,48.5821,27730.9757
2012-05-25 14:40:00,77.83,77.85,77.73,77.74,25645.939909936464,48.5821,48.5946,48.5197,48.5259,25645.9399
2012-05-25 14:45:00,77.73,77.73,77.58,77.61,48894.08869008212,48.5197,48.5197,48.4261,48.4448,48894.0887
2012-05-25 14:50:00,77.61,77.72,77.53,77.71,39824.18311217776,48.4448,48.5135,48.3949,48.5072,39824.1831
2012-05-25 14:55:00,77.72,77.72,77.64,77.71,47851.57080756438,48.5135,48.5135,48.4635,48.5072,47851.5708
2012-05-25 15:00:00,77.73,77.78,77.66,77.72,47955.82259581615,48.5197,48.5509,48.476,48.5135,47955.8226
2012-05-25 15:05:00,77.72,77.78,77.71,77.77,19599.33619133356,48.5135,48.5509,48.5072,48.5447,19599.3362
2012-05-25 15:10:00,77.78,77.78,77.68,77.69,43994.25464224873,48.5509,48.5509,48.4885,48.4947,43994.2546
2012-05-25 15:15:00,77.69,77.73,77.64,77.64,60674.54076253261,48.4947,48.5197,48.4635,48.4635,60674.5408
2012-05-25 15:20:00,77.65,77.67,77.5,77.54,51708.88697288002,48.4698,48.4822,48.3761,48.4011,51708.887
2012-05-25 15:25:00,77.55,77.69,77.5,77.63,41179.45635945082,48.4073,48.4947,48.3761,48.4573,41179.4564
2012-05-25 15:30:00,77.63,77.82,77.57,77.72,63176.58368057519,48.4573,48.5759,48.4198,48.5135,63176.5837
2012-05-25 15:35:00,77.72,77.77,77.59,77.7,57025.728173720505,48.5135,48.5447,48.4323,48.501,57025.7282
2012-05-25 15:40:00,77.71,77.78,77.65,77.68,61300.05149204325,48.5072,48.5509,48.4698,48.4885,61300.0515
2012-05-25 15:45:00,77.67,77.76,77.62,77.72,79544.11443610374,48.4822,48.5384,48.451,48.5135,79544.1144
2012-05-25 15:50:00,77.71,77.74,77.63,77.64,86841.73961372794,48.5072,48.5259,48.4573,48.4635,86841.7396
2012-05-25 15:55:00,77.66,77.76,77.6,77.73,185672.4348764099,48.476,48.5384,48.4386,48.5197,185672.4349
2012-05-29 09:30:00,78.69,79.14,78.69,79.09,111028.15448813955,49.1189,49.3998,49.1189,49.3686,111028.1545
2012-05-29 09:35:00,79.07,79.14,78.86,79.07,47226.06007805373,49.3561,49.3998,49.2251,49.3561,47226.0601
2012-05-29 09:40:00,79.07,79.36,79.03,79.34,92471.33617932376,49.3561,49.5372,49.3312,49.5247,92471.3362
2012-05-29 09:45:00,79.33,79.39,79.23,79.38,71203.9713759618,49.5184,49.5559,49.456,49.5496,71203.9714
2012-05-29 09:50:00,79.38,79.54,79.33,79.38,73080.50356449375,49.5496,49.6495,49.5184,49.5496,73080.5036
2012-05-29 09:55:00,79.35,79.48,79.27,79.44,49519.59941959276,49.5309,49.6121,49.481,49.5871,49519.5994
2012-05-29 10:00:00,79.44,79.57,79.21,79.55,72976.25177624197,49.5871,49.6682,49.4435,49.6558,72976.2518
2012-05-29 10:05:00,79.57,79.71,79.43,79.67,73914.51787050793,49.6682,49.7556,49.5809,49.7307,73914.5179
2012-05-29 10:10:00,79.67,79.76,79.54,79.65,68076.41772840857,49.7307,49.7868,49.6495,49.7182,68076.4177
2012-05-29 10:15:00,79.63,79.76,79.6,79.71,37947.65092364582,49.7057,49.7868,49.687,49.7556,37947.6509
2012-05-29 10:20:00,79.74,79.84,79.57,79.67,43264.49212448631,49.7744,49.8368,49.6682,49.7307,43264.4921
2012-05-29 10:25:00,79.63,79.84,79.61,79.81,44724.01716001115,49.7057,49.8368,49.6932,49.8181,44724.0172
2012-05-29 10:30:00,79.8,79.93,79.74,79.91,32318.054358050013,49.8118,49.893,49.7744,49.8805,32318.0544
2012-05-29 10:35:00,79.91,80.19,79.91,80.13,45141.02431301824,49.8805,50.0553,49.8805,50.0178,45141.0243
2012-05-29 10:40:00,80.13,80.19,80.02,80.15,46496.297560291314,50.0178,50.0553,49.9491,50.0303,46496.2976
2012-05-29 10:45:00,80.12,80.21,80.09,80.21,39928.434900429536,50.0116,50.0677,49.9928,50.0677,39928.4349
2012-05-29 10:50:00,80.21,80.33,80.21,80.28,47226.06007805373,50.0677,50.1426,50.0677,50.1114,47226.0601
2012-05-29 10:55:00,80.26,80.32,80.17,80.24,35341.356217351466,50.0989,50.1364,50.0428,50.0865,35341.3562
2012-05-29 11:00:00,80.24,80.24,80.06,80.08,27418.220310216624,50.0865,50.0865,49.9741,49.9866,27418.2203
2012-05-29 11:05:00,80.08,80.13,80.0,80.01,40553.94562994018,49.9866,50.0178,49.9367,49.9429,40553.9456
2012-05-29 11:10:00,80.01,80.02,79.88,79.95,23665.15593315276,49.9429,49.9491,49.8617,49.9054,23665.1559
2012-05-29 11:15:00,79.94,79.95,79.71,79.72,42430.477818472114,49.8992,49.9054,49.7556,49.7619,42430.4778
2012-05-29 11:20:00,79.71,79.71,79.61,79.69,42847.484971479214,49.7556,49.7556,49.6932,49.7431,42847.485
2012-05-29 11:25:00,79.69,79.78,79.64,79.77,20329.09870909597,49.7431,49.7993,49.7119,49.7931,20329.0987
2012-05-29 11:30:00,79.76,79.77,79.52,79.57,24394.91845091517,49.7868,49.7931,49.637,49.6682,24394.9185
2012-05-29 11:35:00,79.58,79.61,79.27,79.53,60570.28897428083,49.6745,49.6932,49.481,49.6433,60570.289
2012-05-29 11:40:00,79.51,79.56,79.33,79.44,43055.98854798276,49.6308,49.662,49.5184,49.5871,43055.9885
2012-05-29 11:45:00,79.45,79.48,79.17,79.26,39511.42774742244,49.5933,49.6121,49.4186,49.4747,39511.4277
2012-05-29 11:50:00,79.26,79.39,79.19,79.3,35549.859793855016,49.4747,49.5559,49.431,49.4997,35549.8598
2012-05-29 11:55:00,79.3,79.38,79.22,79.28,38781.665229660015,49.4997,49.5496,49.4498,49.4872,38781.6652
2012-05-29 12:00:00,79.26,79.29,79.05,79.09,111757.91700590198,49.4747,49.4935,49.3437,49.3686,111757.917
2012-05-29 12:05:00,79.1,79.2,79.05,79.16,26896.96136895776,49.3749,49.4373,49.3437,49.4123,26896.9614
2012-05-29 12:10:00,79.15,79.18,79.01,79.05,24603.42202741872,49.4061,49.4248,49.3187,49.3437,24603.422
2012-05-29 12:15:00,79.06,79.1,78.94,79.08,19182.32903832646,49.3499,49.3749,49.275,49.3624,19182.329
2012-05-29 12:20:00,79.07,79.11,78.93,78.95,23143.89699189388,49.3561,49.3811,49.2688,49.2812,23143.897
2012-05-29 12:25:00,78.94,79.08,78.87,78.97,36175.37052336566,49.275,49.3624,49.2313,49.2937,36175.3705
2012-05-29 12:30:00,78.97,78.97,78.74,78.87,39094.42059441534,49.2937,49.2937,49.1502,49.2313,39094.4206
2012-05-29 12:35:00,78.87,79.0,78.85,78.9,21163.11301511017,49.2313,49.3124,49.2188,49.25,21163.113
2012-05-29 12:40:00,78.93,79.13,78.92,79.06,30337.270381266306,49.2688,49.3936,49.2625,49.3499,30337.2704
2012-05-29 12:45:00,79.07,79.18,78.98,79.16,24186.414874411625,49.3561,49.4248,49.3,49.4123,24186.4149
2012-05-29 12:50:00,79.16,79.26,79.13,79.24,28981.99713399324,49.4123,49.4747,49.3936,49.4623,28981.9971
2012-05-29 12:55:00,79.25,79.25,79.04,79.1,23769.407721404525,49.4685,49.4685,49.3374,49.3749,23769.4077
2012-05-29 13:00:00,79.08,79.14,78.96,79.04,28564.98998098614,49.3624,49.3998,49.2875,49.3374,28564.99
2012-05-29 13:05:00,79.04,79.09,78.96,79.09,21371.61659161372,49.3374,49.3686,49.2875,49.3686,21371.6166
2012-05-29 13:10:00,79.09,79.18,79.08,79.1,26584.20600420243,49.3686,49.4248,49.3624,49.3749,26584.206
2012-05-29 13:15:00,79.09,79.09,78.97,79.02,30024.51501651098,49.3686,49.3686,49.2937,49.3249,30024.515
2012-05-29 13:20:00,78.99,79.01,78.89,78.94,30962.78111077695,49.3062,49.3187,49.2438,49.275,30962.7811
2012-05-29 13:25:00,78.93,78.94,78.77,78.8,31379.788263784045,49.2688,49.275,49.1689,49.1876,31379.7883
2012-05-29 13:30:00,78.78,78.94,78.73,78.93,31901.04720504292,49.1751,49.275,49.1439,49.2688,31901.0472
2012-05-29 13:35:00,78.93,78.97,78.91,78.93,29190.500710496788,49.2688,49.2937,49.2563,49.2688,29190.5007
2012-05-29 13:40:00,78.96,79.09,78.96,79.05,23143.89699189388,49.2875,49.3686,49.2875,49.3437,23143.897
2012-05-29 13:45:00,79.04,79.14,78.97,78.98,29086.248922245013,49.3374,49.3998,49.2937,49.3,29086.2489
2012-05-29 13:50:00,78.98,78.98,78.89,78.97,23352.40056839743,49.3,49.3,49.2438,49.2937,23352.4006
2012-05-29 13:55:00,78.99,79.15,78.99,79.14,18765.32188531936,49.3062,49.4061,49.3062,49.3998,18765.3219
2012-05-29 14:00:00,79.16,79.17,78.91,78.93,39407.175959170665,49.4123,49.4186,49.2563,49.2688,39407.176
2012-05-29 14:05:00,78.94,78.97,78.73,78.78,31692.54362853937,49.275,49.2937,49.1439,49.1751,31692.5436
2012-05-29 14:10:00,78.76,79.1,78.75,79.03,33152.06866406421,49.1626,49.3749,49.1564,49.3312,33152.0687
2012-05-29 14:15:00,79.01,79.09,78.85,78.95,27522.4720984684,49.3187,49.3686,49.2188,49.2812,27522.4721
2012-05-29 14:20:00,78.92,78.94,78.82,78.86,22935.39341539033,49.2625,49.275,49.2001,49.2251,22935.3934
2012-05-29 14:25:00,78.86,79.01,78.85,78.98,30233.01859301453,49.2251,49.3187,49.2188,49.3,30233.0186
2012-05-29 14:30:00,79.01,79.01,78.91,78.98,23665.15593315276,49.3187,49.3187,49.2563,49.3,23665.1559
2012-05-29 14:35:00,78.99,79.05,78.89,78.91,26479.954215950656,49.3062,49.3437,49.2438,49.2563,26479.9542
2012-05-29 14:40:00,78.9,79.0,78.9,78.97,17931.30757930517,49.25,49.3124,49.25,49.2937,17931.3076
2012-05-29 14:45:00,78.99,79.06,78.98,78.99,41283.7081477026,49.3062,49.3499,49.3,49.3062,41283.7081
2012-05-29 14:50:00,79.0,79.16,78.96,79.16,48581.33332532679,49.3124,49.4123,49.2875,49.4123,48581.3333
2012-05-29 14:55:00,79.15,79.29,79.14,79.26,31484.04005203582,49.4061,49.4935,49.3998,49.4747,31484.0401
2012-05-29 15:00:00,79.27,79.31,79.18,79.27,32943.56508756066,49.481,49.5059,49.4248,49.481,32943.5651
2012-05-29 15:05:00,79.27,79.3,79.2,79.24,40241.19026518486,49.481,49.4997,49.4373,49.4623,40241.1903
2012-05-29 15:10:00,79.24,79.4,79.24,79.39,46600.549348543085,49.4623,49.5621,49.4623,49.5559,46600.5493
2012-05-29 15:15:00,79.38,79.38,79.27,79.32,35445.608005603244,49.5496,49.5496,49.481,49.5122,35445.608
2012-05-29 15:20:00,79.33,79.34,79.24,79.29,41804.96708896147,49.5184,49.5247,49.4623,49.4935,41804.9671
2012-05-29 15:25:00,79.29,79.36,79.22,79.35,36383.87409986921,49.4935,49.5372,49.4498,49.5309,36383.8741
2012-05-29 15:30:00,79.36,79.38,79.23,79.34,105919.81686380264,49.5372,49.5496,49.456,49.5247,105919.8169
2012-05-29 15:35:00,79.34,79.5,79.31,79.39,81107.89125988036,49.5247,49.6245,49.5059,49.5559,81107.8913
2012-05-29 15:40:00,79.39,79.6,79.36,79.57,112279.17594716084,49.5559,49.687,49.5372,49.6682,112279.1759
2012-05-29 15:45:00,79.57,79.63,79.5,79.57,105607.0614990473,49.6682,49.7057,49.6245,49.6682,105607.0615
2012-05-29 15:50:00,79.57,79.59,79.46,79.59,118430.03145401554,49.6682,49.6807,49.5996,49.6807,118430.0315
2012-05-29 15:55:00,79.57,79.57,79.36,79.51,215592.6981046692,49.6682,49.6682,49.5372,49.6308,215592.6981
2012-05-30 09:30:00,78.18,78.23,77.12,77.12,129897.72816171072,48.8006,48.8318,48.1389,48.1389,129897.7282
2012-05-30 09:35:00,77.14,77.18,76.69,76.72,246868.2345802014,48.1514,48.1764,47.8705,47.8893,246868.2346
2012-05-30 09:40:00,76.72,76.96,76.55,76.87,92575.58796757551,47.8893,48.0391,47.7831,47.9829,92575.588
2012-05-30 09:45:00,76.82,76.85,76.7,76.81,79127.10728309664,47.9517,47.9704,47.8768,47.9454,79127.1073
2012-05-30 09:50:00,76.79,76.97,76.67,76.95,81003.63947162859,47.9329,48.0453,47.858,48.0328,81003.6395
2012-05-30 09:55:00,76.94,76.97,76.4,76.42,77250.57509456472,48.0266,48.0453,47.6895,47.702,77250.5751
2012-05-30 10:00:00,76.47,76.72,76.36,76.63,86945.99140197971,47.7332,47.8893,47.6645,47.8331,86945.9914
2012-05-30 10:05:00,76.61,76.89,76.44,76.87,108526.11157009698,47.8206,47.9954,47.7145,47.9829,108526.1116
2012-05-30 10:10:00,76.85,76.85,76.59,76.68,64114.849774841154,47.9704,47.9704,47.8081,47.8643,64114.8498
2012-05-30 10:15:00,76.71,76.93,76.63,76.76,49102.59226658566,47.883,48.0203,47.8331,47.9142,49102.5923
2012-05-30 10:20:00,76.74,76.91,76.62,76.84,81212.14304813213,47.9017,48.0079,47.8268,47.9642,81212.143
2012-05-30 10:25:00,76.83,77.03,76.82,76.92,79335.6108596002,47.9579,48.0828,47.9517,48.0141,79335.6109
2012-05-30 10:30:00,76.91,77.1,76.83,77.1,37947.65092364582,48.0079,48.1264,47.9579,48.1264,37947.6509
2012-05-30 10:35:00,77.08,77.09,76.75,76.97,42430.477818472114,48.114,48.1202,47.908,48.0453,42430.4778
2012-05-30 10:40:00,77.0,77.03,76.69,76.81,36905.13304112808,48.064,48.0828,47.8705,47.9454,36905.133
2012-05-30 10:45:00,76.79,76.95,76.66,76.71,34403.0901230855,47.9329,48.0328,47.8518,47.883,34403.0901
2012-05-30 10:50:00,76.72,76.79,76.67,76.74,29607.507863503884,47.8893,47.9329,47.858,47.9017,29607.5079
2012-05-30 10:55:00,76.72,76.81,76.67,76.71,35549.859793855016,47.8893,47.9454,47.858,47.883,35549.8598
2012-05-30 11:00:00,76.72,76.85,76.68,76.84,32630.809722805338,47.8893,47.9704,47.8643,47.9642,32630.8097
2012-05-30 11:05:00,76.81,77.03,76.77,76.98,37322.14019413518,47.9454,48.0828,47.9205,48.0515,37322.1402
2012-05-30 11:10:00,76.99,77.08,76.91,76.91,30441.52216951808,48.0578,48.114,48.0079,48.0079,30441.5222
2012-05-30 11:15:00,76.94,77.01,76.87,76.94,32213.80256979824,48.0266,48.0703,47.9829,48.0266,32213.8026
2012-05-30 11:20:00,76.93,76.94,76.79,76.79,31588.291840287595,48.0203,48.0266,47.9329,47.9329,31588.2918
2012-05-30 11:25:00,76.83,76.9,76.79,76.83,14908.005720003715,47.9579,48.0016,47.9329,47.9579,14908.0057
2012-05-30 11:30:00,76.84,76.94,76.66,76.67,23977.911297908075,47.9642,48.0266,47.8518,47.858,23977.9113
2012-05-30 11:35:00,76.72,76.86,76.71,76.83,27313.96852196485,47.8893,47.9766,47.883,47.9579,27313.9685
2012-05-30 11:40:00,76.82,76.9,76.72,76.84,27939.47925147549,47.9517,48.0016,47.8893,47.9642,27939.4793
2012-05-30 11:45:00,76.84,76.85,76.64,76.72,20120.59513259243,47.9642,47.9704,47.8393,47.8893,20120.5951
2012-05-30 11:50:00,76.74,76.85,76.7,76.76,22935.39341539033,47.9017,47.9704,47.8768,47.9142,22935.3934
2012-05-30 11:55:00,76.78,76.82,76.69,76.69,25854.44348644001,47.9267,47.9517,47.8705,47.8705,25854.4435
2012-05-30 12:00:00,76.71,76.79,76.56,76.58,37009.38482937985,47.883,47.9329,47.7894,47.8019,37009.3848
2012-05-30 12:05:00,76.58,76.78,76.56,76.78,18035.559367556943,47.8019,47.9267,47.7894,47.9267,18035.5594
2012-05-30 12:10:00,76.78,76.79,76.68,76.73,24394.91845091517,47.9267,47.9329,47.8643,47.8955,24394.9185
2012-05-30 12:15:00,76.73,76.77,76.64,76.72,15637.768237766137,47.8955,47.9205,47.8393,47.8893,15637.7682
2012-05-30 12:20:00,76.72,76.75,76.59,76.61,40762.44920644373,47.8893,47.908,47.8081,47.8206,40762.4492
2012-05-30 12:25:00,76.61,76.67,76.49,76.6,84131.19311918181,47.8206,47.858,47.7457,47.8143,84131.1931
2012-05-30 12:30:00,76.6,76.62,76.5,76.59,27939.47925147549,47.8143,47.8268,47.7519,47.8081,27939.4793
2012-05-30 12:35:00,76.61,76.72,76.55,76.67,25228.932756929367,47.8206,47.8893,47.7831,47.858,25228.9328
2012-05-30 12:40:00,76.67,76.79,76.57,76.7,50249.36193735519,47.858,47.9329,47.7956,47.8768,50249.3619
2012-05-30 12:45:00,76.7,76.71,76.57,76.67,33673.32760532308,47.8768,47.883,47.7956,47.858,33673.3276
2012-05-30 12:50:00,76.69,76.74,76.65,76.67,21475.868379865493,47.8705,47.9017,47.8456,47.858,21475.8684
2012-05-30 12:55:00,76.67,76.68,76.58,76.67,21997.127321124364,47.858,47.8643,47.8019,47.858,21997.1273
2012-05-30 13:00:00,76.69,76.69,76.59,76.63,10946.437766436296,47.8705,47.8705,47.8081,47.8331,10946.4378
2012-05-30 13:05:00,76.64,76.68,76.58,76.59,22101.37910937614,47.8393,47.8643,47.8019,47.8081,22101.3791
2012-05-30 13:10:00,76.57,76.67,76.56,76.59,15950.523602521458,47.7956,47.858,47.7894,47.8081,15950.5236
2012-05-30 13:15:00,76.57,76.68,76.56,76.65,9382.66094265968,47.7956,47.8643,47.7894,47.8456,9382.6609
2012-05-30 13:20:00,76.67,76.79,76.62,76.79,17097.293273290976,47.858,47.9329,47.8268,47.9329,17097.2933
2012-05-30 13:25:00,76.79,76.84,76.75,76.8,15325.012873010814,47.9329,47.9642,47.908,47.9392,15325.0129
2012-05-30 13:30:00,76.79,77.0,76.78,76.98,30233.01859301453,47.9329,48.064,47.9267,48.0515,30233.0186
2012-05-30 13:35:00,76.98,77.1,76.91,77.05,40449.69384168841,48.0515,48.1264,48.0079,48.0952,40449.6938
2012-05-30 13:40:00,77.05,77.06,76.98,77.06,17722.804002801622,48.0952,48.1015,48.0515,48.1015,17722.804
2012-05-30 13:45:00,77.06,77.15,77.03,77.09,31484.04005203582,48.1015,48.1577,48.0828,48.1202,31484.0401
2012-05-30 13:50:00,77.1,77.15,77.03,77.12,45558.03146602534,48.1264,48.1577,48.0828,48.1389,45558.0315
2012-05-30 13:55:00,77.12,77.17,77.03,77.17,28669.24176923792,48.1389,48.1701,48.0828,48.1701,28669.2418
2012-05-30 14:00:00,77.14,77.22,77.04,77.08,27105.464945461303,48.1514,48.2014,48.089,48.114,27105.4649
2012-05-30 14:05:00,77.09,77.17,77.03,77.08,14490.99856699662,48.1202,48.1701,48.0828,48.114,14490.9986
2012-05-30 14:10:00,77.07,77.07,76.92,77.0,15012.25750825549,48.1077,48.1077,48.0141,48.064,15012.2575
2012-05-30 14:15:00,77.01,77.03,76.96,77.0,9278.409154407907,48.0703,48.0828,48.0391,48.064,9278.4092
2012-05-30 14:20:00,77.0,77.04,76.91,76.93,25228.932756929367,48.064,48.089,48.0079,48.0203,25228.9328
2012-05-30 14:25:00,76.93,76.97,76.81,76.88,22309.88268587969,48.0203,48.0453,47.9454,47.9891,22309.8827
2012-05-30 14:30:00,76.87,76.92,76.79,76.9,23352.40056839743,47.9829,48.0141,47.9329,48.0016,23352.4006
2012-05-30 14:35:00,76.89,76.97,76.83,76.85,29190.500710496788,47.9954,48.0453,47.9579,47.9704,29190.5007
2012-05-30 14:40:00,76.85,77.01,76.84,77.01,18452.56652056404,47.9704,48.0703,47.9642,48.0703,18452.5665
2012-05-30 14:45:00,77.03,77.04,76.87,76.94,27730.97567497195,48.0828,48.089,47.9829,48.0266,27730.9757
2012-05-30 14:50:00,76.94,76.98,76.85,76.91,20433.35049734775,48.0266,48.0515,47.9704,48.0079,20433.3505
2012-05-30 14:55:00,76.92,76.99,76.88,76.88,22935.39341539033,48.0141,48.0578,47.9891,47.9891,22935.3934
2012-05-30 15:00:00,76.88,76.97,76.83,76.85,32318.054358050013,47.9891,48.0453,47.9579,47.9704,32318.0544
2012-05-30 15:05:00,76.85,76.9,76.77,76.85,39302.92417091889,47.9704,48.0016,47.9205,47.9704,39302.9242
2012-05-30 15:10:00,76.86,76.88,76.69,76.77,47017.55650155018,47.9766,47.9891,47.8705,47.9205,47017.5565
2012-05-30 15:15:00,76.77,76.86,76.66,76.85,66616.89269288373,47.9205,47.9766,47.8518,47.9704,66616.8927
2012-05-30 15:20:00,76.85,77.0,76.76,77.0,54627.9370439297,47.9704,48.064,47.9142,48.064,54627.937
2012-05-30 15:25:00,76.98,77.15,76.91,77.08,70265.70528169583,48.0515,48.1577,48.0079,48.114,70265.7053
2012-05-30 15:30:00,77.08,77.1,76.99,77.05,80378.12874211794,48.114,48.1264,48.0578,48.0952,80378.1287
2012-05-30 15:35:00,77.04,77.09,76.99,77.06,77667.5822475718,48.089,48.1202,48.0578,48.1015,77667.5822
2012-05-30 15:40:00,77.06,77.09,76.97,77.0,95598.88982687696,48.1015,48.1202,48.0453,48.064,95598.8898
2012-05-30 15:45:00,77.01,77.15,77.0,77.06,105190.0543460402,48.0703,48.1577,48.064,48.1015,105190.0543
2012-05-30 15:50:00,77.08,77.15,76.98,76.98,161381.76821374652,48.114,48.1577,48.0515,48.0515,161381.7682
2012-05-30 15:55:00,76.99,77.1,76.98,77.02,358209.1444330963,48.0578,48.1264,48.0515,48.0765,358209.1444
2012-05-31 09:30:00,76.86,77.11,76.77,76.88,76729.31615330584,47.9766,48.1327,47.9205,47.9891,76729.3162
2012-05-31 09:35:00,76.87,77.13,76.54,76.59,57546.987114979376,47.9829,48.1452,47.7769,47.8081,57546.9871
2012-05-31 09:40:00,76.57,76.76,76.4,76.43,86841.73961372794,47.7956,47.9142,47.6895,47.7082,86841.7396
2012-05-31 09:45:00,76.49,76.63,76.26,76.34,82254.66093064987,47.7457,47.8331,47.6021,47.6521,82254.6609
2012-05-31 09:50:00,76.34,76.43,76.18,76.3,56921.47638546873,47.6521,47.7082,47.5522,47.6271,56921.4764
2012-05-31 09:55:00,76.3,76.32,76.04,76.15,71933.73389372423,47.6271,47.6396,47.4648,47.5335,71933.7339
2012-05-31 10:00:00,76.13,76.15,75.81,75.85,62968.08010407164,47.521,47.5335,47.3212,47.3462,62968.0801
2012-05-31 10:05:00,75.86,75.94,75.64,75.76,79961.12158911084,47.3524,47.4024,47.2151,47.29,79961.1216
2012-05-31 10:10:00,75.75,75.88,75.6,75.87,79439.86264785197,47.2838,47.3649,47.1901,47.3587,79439.8626
2012-05-31 10:15:00,75.86,76.1,75.82,76.09,124372.38338436668,47.3524,47.5022,47.3275,47.496,124372.3834
2012-05-31 10:20:00,76.09,76.21,76.01,76.03,49311.09584308921,47.496,47.5709,47.4461,47.4585,49311.0958
2012-05-31 10:25:00,76.02,76.2,76.0,76.19,32630.809722805338,47.4523,47.5647,47.4398,47.5584,32630.8097
2012-05-31 10:30:00,76.2,76.2,75.95,76.09,37947.65092364582,47.5647,47.5647,47.4086,47.496,37947.6509
2012-05-31 10:35:00,76.08,76.1,75.68,75.68,38677.41344140824,47.4898,47.5022,47.2401,47.2401,38677.4134
2012-05-31 10:40:00,75.67,75.82,75.6,75.67,32422.306146301788,47.2338,47.3275,47.1901,47.2338,32422.3061
2012-05-31 10:45:00,75.67,75.74,75.34,75.49,57859.74247973471,47.2338,47.2775,47.0278,47.1215,57859.7425
2012-05-31 10:50:00,75.49,75.49,75.31,75.35,32318.054358050013,47.1215,47.1215,47.0091,47.0341,32318.0544
2012-05-31 10:55:00,75.35,75.58,75.27,75.36,46809.05292504664,47.0341,47.1777,46.9841,47.0403,46809.0529
2012-05-31 11:00:00,75.29,75.49,75.19,75.33,60987.29612728793,46.9966,47.1215,46.9342,47.0216,60987.2961
2012-05-31 11:05:00,75.31,75.33,75.03,75.03,124997.89411387732,47.0091,47.0216,46.8343,46.8343,124997.8941
2012-05-31 11:10:00,75.04,75.26,74.94,75.02,81629.15020113923,46.8406,46.9779,46.7782,46.8281,81629.1502
2012-05-31 11:15:00,75.04,75.24,75.0,75.15,63489.33904533051,46.8406,46.9654,46.8156,46.9092,63489.339
2012-05-31 11:20:00,75.19,75.29,75.12,75.25,33464.82402881953,46.9342,46.9966,46.8905,46.9717,33464.824
2012-05-31 11:25:00,75.27,75.32,75.15,75.29,95494.6380386252,46.9841,47.0154,46.9092,46.9966,95494.638
2012-05-31 11:30:00,75.31,75.71,75.26,75.7,63593.59083358228,47.0091,47.2588,46.9779,47.2526,63593.5908
2012-05-31 11:35:00,75.69,75.71,75.38,75.38,107692.09726408278,47.2463,47.2588,47.0528,47.0528,107692.0973
2012-05-31 11:40:00,75.38,75.45,75.29,75.43,57025.728173720505,47.0528,47.0965,46.9966,47.084,57025.7282
2012-05-31 11:45:00,75.41,75.45,75.21,75.26,27626.72388672017,47.0715,47.0965,46.9467,46.9779,27626.7239
2012-05-31 11:50:00,75.26,75.4,75.22,75.36,35758.363370358566,46.9779,47.0653,46.9529,47.0403,35758.3634
2012-05-31 11:55:00,75.37,75.47,75.37,75.38,34194.58654658195,47.0466,47.109,47.0466,47.0528,34194.5865
2012-05-31 12:00:00,75.38,75.59,75.32,75.48,45558.03146602534,47.0528,47.1839,47.0154,47.1152,45558.0315
2012-05-31 12:05:00,75.49,75.71,75.49,75.71,30233.01859301453,47.1215,47.2588,47.1215,47.2588,30233.0186
2012-05-31 12:10:00,75.71,75.94,75.71,75.88,87467.25034323859,47.2588,47.4024,47.2588,47.3649,87467.2503
2012-05-31 12:15:00,75.91,75.91,75.7,75.77,38990.168806163565,47.3836,47.3836,47.2526,47.2963,38990.1688
2012-05-31 12:20:00,75.77,76.01,75.76,75.9,106962.33474632035,47.2963,47.4461,47.29,47.3774,106962.3347
2012-05-31 12:25:00,75.9,76.1,75.87,76.04,95390.38625037344,47.3774,47.5022,47.3587,47.4648,95390.3863
2012-05-31 12:30:00,76.04,76.12,75.94,75.97,34611.593699589044,47.4648,47.5147,47.4024,47.4211,34611.5937
2012-05-31 12:35:00,75.97,76.08,75.87,75.95,33881.83118182663,47.4211,47.4898,47.3587,47.4086,33881.8312
2012-05-31 12:40:00,75.95,76.12,75.92,76.07,40762.44920644373,47.4086,47.5147,47.3899,47.4835,40762.4492
2012-05-31 12:45:00,76.08,76.13,75.97,76.04,78293.09297708246,47.4898,47.521,47.4211,47.4648,78293.093
2012-05-31 12:50:00,76.04,76.32,76.03,76.24,70369.95706994762,47.4648,47.6396,47.4585,47.5896,70369.9571
2012-05-31 12:55:00,76.25,76.32,76.21,76.24,42430.477818472114,47.5959,47.6396,47.5709,47.5896,42430.4778
2012-05-31 13:00:00,76.24,76.35,76.21,76.34,83192.92702491584,47.5896,47.6583,47.5709,47.6521,83192.927
2012-05-31 13:05:00,76.34,76.56,76.26,76.32,62238.31758630922,47.6521,47.7894,47.6021,47.6396,62238.3176
2012-05-31 13:10:00,76.34,76.43,76.29,76.32,38051.9027118976,47.6521,47.7082,47.6208,47.6396,38051.9027
2012-05-31 13:15:00,76.34,76.42,76.26,76.26,33777.57939357485,47.6521,47.702,47.6021,47.6021,33777.5794
2012-05-31 13:20:00,76.27,76.36,76.07,76.08,40970.95278294728,47.6084,47.6645,47.4835,47.4898,40970.9528
2012-05-31 13:25:00,76.08,76.25,76.02,76.18,24707.673815670496,47.4898,47.5959,47.4523,47.5522,24707.6738
2012-05-31 13:30:00,76.17,76.32,76.13,76.23,52438.64949064244,47.5459,47.6396,47.521,47.5834,52438.6495
2012-05-31 13:35:00,76.23,76.23,75.96,76.08,54210.929890922605,47.5834,47.5834,47.4149,47.4898,54210.9299
2012-05-31 13:40:00,76.08,76.16,75.87,76.15,29190.500710496788,47.4898,47.5397,47.3587,47.5335,29190.5007
2012-05-31 13:45:00,76.17,76.26,76.04,76.15,25958.695274691785,47.5459,47.6021,47.4648,47.5335,25958.6953
2012-05-31 13:50:00,76.14,76.15,75.95,76.05,29503.25607525211,47.5272,47.5335,47.4086,47.471,29503.2561
2012-05-31 13:55:00,76.06,76.11,75.92,76.07,17931.30757930517,47.4773,47.5085,47.3899,47.4835,17931.3076
2012-05-31 14:00:00,76.09,76.19,75.92,76.16,45036.77252476647,47.496,47.5584,47.3899,47.5397,45036.7725
2012-05-31 14:05:00,76.16,76.18,76.03,76.1,52751.40485539776,47.5397,47.5522,47.4585,47.5022,52751.4049
2012-05-31 14:10:00,76.11,76.21,76.07,76.09,38885.917017911794,47.5085,47.5709,47.4835,47.496,38885.917
2012-05-31 14:15:00,76.09,76.19,76.06,76.06,22205.630897627914,47.496,47.5584,47.4773,47.4773,22205.6309
2012-05-31 14:20:00,76.05,76.06,75.95,76.04,31379.788263784045,47.471,47.4773,47.4086,47.4648,31379.7883
2012-05-31 14:25:00,76.05,76.19,76.0,76.02,37322.14019413518,47.471,47.5584,47.4398,47.4523,37322.1402
2012-05-31 14:30:00,76.01,76.18,75.98,76.07,35341.356217351466,47.4461,47.5522,47.4273,47.4835,35341.3562
2012-05-31 14:35:00,76.06,76.19,76.0,76.1,31588.291840287595,47.4773,47.5584,47.4398,47.5022,31588.2918
2012-05-31 14:40:00,76.09,76.22,76.09,76.14,37530.64377063872,47.496,47.5771,47.496,47.5272,37530.6438
2012-05-31 14:45:00,76.14,76.14,76.02,76.03,27835.22746322372,47.5272,47.5272,47.4523,47.4585,27835.2275
2012-05-31 14:50:00,76.02,76.02,75.91,75.98,49311.09584308921,47.4523,47.4523,47.3836,47.4273,49311.0958
2012-05-31 14:55:00,75.97,76.12,75.93,76.02,44202.75821875228,47.4211,47.5147,47.3961,47.4523,44202.7582
2012-05-31 15:00:00,76.04,76.04,75.93,75.95,42221.97424196856,47.4648,47.4648,47.3961,47.4086,42221.9742
2012-05-31 15:05:00,75.96,76.08,75.96,76.06,48372.82974882325,47.4149,47.4898,47.4149,47.4773,48372.8297
2012-05-31 15:10:00,76.06,76.13,76.03,76.05,194429.58508955897,47.4773,47.521,47.4585,47.471,194429.5851
2012-05-31 15:15:00,76.04,76.07,76.01,76.02,86945.99140197971,47.4648,47.4835,47.4461,47.4523,86945.9914
2012-05-31 15:20:00,76.03,76.09,76.01,76.06,162528.53788451603,47.4585,47.496,47.4461,47.4773,162528.5379
2012-05-31 15:25:00,76.07,76.41,76.04,76.32,179000.32042829637,47.4835,47.6957,47.4648,47.6396,179000.3204
2012-05-31 15:30:00,76.33,76.45,76.25,76.44,95807.39340338053,47.6458,47.7207,47.5959,47.7145,95807.3934
2012-05-31 15:35:00,76.45,76.69,76.37,76.6,111445.16164114668,47.7207,47.8705,47.6708,47.8143,111445.1616
2012-05-31 15:40:00,76.6,76.61,76.38,76.45,115302.47780646232,47.8143,47.8206,47.677,47.7207,115302.4778
2012-05-31 15:45:00,76.43,76.43,76.19,76.26,128438.20312618586,47.7082,47.7082,47.5584,47.6021,128438.2031
2012-05-31 15:50:00,76.26,76.28,76.12,76.15,149601.31614129603,47.6021,47.6146,47.5147,47.5335,149601.3161
2012-05-31 15:55:00,76.14,76.16,75.91,76.04,312859.6165435745,47.5272,47.5397,47.3836,47.4648,312859.6165
2012-06-01 09:30:00,74.69,74.81,73.89,74.08,622695.9312278475,46.6221,46.697,46.1227,46.2413,622695.9312
2012-06-01 09:35:00,74.09,74.38,73.86,73.93,144909.9856699662,46.2476,46.4286,46.104,46.1477,144909.9857
2012-06-01 09:40:00,73.9,74.15,73.79,73.81,89969.29326128117,46.129,46.285,46.0603,46.0728,89969.2933
2012-06-01 09:45:00,73.81,73.97,73.65,73.92,96015.89697988408,46.0728,46.1727,45.9729,46.1415,96015.897
2012-06-01 09:50:00,73.91,74.1,73.79,74.01,77250.57509456472,46.1352,46.2538,46.0603,46.1976,77250.5751
2012-06-01 09:55:00,74.03,74.03,73.69,73.77,50666.36909036228,46.2101,46.2101,45.9979,46.0478,50666.3691
2012-06-01 10:00:00,73.81,74.21,73.69,74.21,101958.2489102352,46.0728,46.3225,45.9979,46.3225,101958.2489
2012-06-01 10:05:00,74.23,74.3,73.87,74.2,78501.596553586,46.335,46.3787,46.1103,46.3162,78501.5966
2012-06-01 10:10:00,74.23,74.24,73.97,73.98,74748.53217652213,46.335,46.3412,46.1727,46.1789,74748.5322
2012-06-01 10:15:00,73.96,74.28,73.86,74.1,85694.96994295843,46.1664,46.3662,46.104,46.2538,85694.9699
2012-06-01 10:20:00,74.1,74.1,73.62,73.74,147307.776799757,46.2538,46.2538,45.9542,46.0291,147307.7768
2012-06-01 10:25:00,73.72,73.81,73.57,73.71,60570.28897428083,46.0166,46.0728,45.923,46.0104,60570.289
2012-06-01 10:30:00,73.73,73.73,73.57,73.63,65678.62659861778,46.0229,46.0229,45.923,45.9604,65678.6266
2012-06-01 10:35:00,73.62,73.73,73.57,73.62,56295.96565595809,45.9542,46.0229,45.923,45.9542,56295.9657
2012-06-01 10:40:00,73.62,73.71,73.47,73.7,50145.110149103406,45.9542,46.0104,45.8606,46.0041,50145.1101
2012-06-01 10:45:00,73.68,73.72,73.5,73.72,42638.981394975664,45.9917,46.0166,45.8793,46.0166,42638.9814
2012-06-01 10:50:00,73.72,73.73,73.47,73.5,70682.71243470293,46.0166,46.0229,45.8606,45.8793,70682.7124
2012-06-01 10:55:00,73.5,73.7,73.47,73.59,63385.08725707874,45.8793,46.0041,45.8606,45.9355,63385.0873
2012-06-01 11:00:00,73.59,73.75,73.48,73.74,72976.25177624197,45.9355,46.0354,45.8668,46.0291,72976.2518
2012-06-01 11:05:00,73.74,73.74,73.57,73.59,53272.66379665664,46.0291,46.0291,45.923,45.9355,53272.6638
2012-06-01 11:10:00,73.59,73.81,73.57,73.81,74123.02144701149,45.9355,46.0728,45.923,46.0728,74123.0214
2012-06-01 11:15:00,73.8,73.98,73.8,73.91,95598.88982687696,46.0666,46.1789,46.0666,46.1352,95598.8898
2012-06-01 11:20:00,73.9,73.98,73.78,73.94,70474.20885819939,46.129,46.1789,46.0541,46.154,70474.2089
2012-06-01 11:25:00,73.94,74.1,73.92,74.04,113842.95277093748,46.154,46.2538,46.1415,46.2164,113842.9528
2012-06-01 11:30:00,74.04,74.22,73.99,74.2,106024.0686520544,46.2164,46.3287,46.1852,46.3162,106024.0687
2012-06-01 11:35:00,74.19,74.52,74.13,74.38,70161.45349344406,46.31,46.516,46.2726,46.4286,70161.4535
2012-06-01 11:40:00,74.36,74.58,74.28,74.57,105711.31328729908,46.4161,46.5534,46.3662,46.5472,105711.3133
2012-06-01 11:45:00,74.57,74.67,74.51,74.58,86216.2288842173,46.5472,46.6096,46.5098,46.5534,86216.2289
2012-06-01 11:50:00,74.62,74.84,74.62,74.83,69014.68382267455,46.5784,46.7157,46.5784,46.7095,69014.6838
2012-06-01 11:55:00,74.82,75.22,74.8,75.21,104981.55076953664,46.7033,46.9529,46.6908,46.9467,104981.5508
2012-06-01 12:00:00,75.18,75.18,74.9,75.0,61925.5622215539,46.928,46.928,46.7532,46.8156,61925.5622
2012-06-01 12:05:00,74.99,75.15,74.99,75.07,42430.477818472114,46.8094,46.9092,46.8094,46.8593,42430.4778
2012-06-01 12:10:00,75.07,75.23,75.02,75.12,34715.84548784082,46.8593,46.9592,46.8281,46.8905,34715.8455
2012-06-01 12:15:00,75.12,75.22,74.94,74.98,49623.851207844535,46.8905,46.9529,46.7782,46.8031,49623.8512
2012-06-01 12:20:00,74.97,75.02,74.85,74.89,70057.20170519229,46.7969,46.8281,46.722,46.7469,70057.2017
2012-06-01 12:25:00,74.88,74.91,74.72,74.91,49311.09584308921,46.7407,46.7594,46.6408,46.7594,49311.0958
2012-06-01 12:30:00,74.91,74.98,74.81,74.87,40449.69384168841,46.7594,46.8031,46.697,46.7345,40449.6938
2012-06-01 12:35:00,74.86,74.99,74.84,74.98,36592.37767637276,46.7282,46.8094,46.7157,46.8031,36592.3777
2012-06-01 12:40:00,74.98,75.17,74.95,75.08,62238.31758630922,46.8031,46.9217,46.7844,46.8655,62238.3176
2012-06-01 12:45:00,75.09,75.55,75.07,75.52,75269.791117781,46.8718,47.1589,46.8593,47.1402,75269.7911
2012-06-01 12:50:00,75.55,75.59,75.38,75.55,77459.07867106826,47.1589,47.1839,47.0528,47.1589,77459.0787
2012-06-01 12:55:00,75.55,75.85,75.49,75.73,168262.38623836363,47.1589,47.3462,47.1215,47.2713,168262.3862
2012-06-01 13:00:00,75.74,75.78,75.37,75.38,63593.59083358228,47.2775,47.3025,47.0466,47.0528,63593.5908
2012-06-01 13:05:00,75.38,75.41,75.2,75.22,44202.75821875228,47.0528,47.0715,46.9405,46.9529,44202.7582
2012-06-01 13:10:00,75.19,75.33,75.17,75.19,43368.743912738086,46.9342,47.0216,46.9217,46.9342,43368.7439
2012-06-01 13:15:00,75.22,75.38,75.18,75.24,43890.00285399696,46.9529,47.0528,46.928,46.9654,43890.0029
2012-06-01 13:20:00,75.21,75.35,75.17,75.35,32839.31329930889,46.9467,47.0341,46.9217,47.0341,32839.3133
2012-06-01 13:25:00,75.37,75.37,75.08,75.09,32422.306146301788,47.0466,47.0466,46.8655,46.8718,32422.3061
2012-06-01 13:30:00,75.08,75.13,74.91,74.94,62134.06579805745,46.8655,46.8968,46.7594,46.7782,62134.0658
2012-06-01 13:35:00,74.95,75.12,74.94,74.99,40658.19741819195,46.7844,46.8905,46.7782,46.8094,40658.1974
2012-06-01 13:40:00,74.98,75.18,74.91,75.18,31484.04005203582,46.8031,46.928,46.7594,46.928,31484.0401
2012-06-01 13:45:00,75.17,75.17,74.96,74.96,33360.57224056776,46.9217,46.9217,46.7906,46.7906,33360.5722
2012-06-01 13:50:00,74.95,74.98,74.88,74.92,45245.27610127002,46.7844,46.8031,46.7407,46.7657,45245.2761
2012-06-01 13:55:00,74.91,74.98,74.78,74.88,51813.1387611318,46.7594,46.8031,46.6783,46.7407,51813.1388
2012-06-01 14:00:00,74.89,74.91,74.67,74.67,65678.62659861778,46.7469,46.7594,46.6096,46.6096,65678.6266
2012-06-01 14:05:00,74.66,74.76,74.6,74.72,71725.23031722067,46.6034,46.6658,46.5659,46.6408,71725.2303
2012-06-01 14:10:00,74.69,74.73,74.64,74.68,70057.20170519229,46.6221,46.6471,46.5909,46.6159,70057.2017
2012-06-01 14:15:00,74.67,74.74,74.67,74.71,62446.82116281277,46.6096,46.6533,46.6096,46.6346,62446.8212
2012-06-01 14:20:00,74.71,75.01,74.69,75.0,214967.18737515848,46.6346,46.8219,46.6221,46.8156,214967.1874
2012-06-01 14:25:00,74.99,75.04,74.91,74.97,133859.29611527812,46.8094,46.8406,46.7594,46.7969,133859.2961
2012-06-01 14:30:00,74.97,75.15,74.95,75.14,76520.81257680229,46.7969,46.9092,46.7844,46.903,76520.8126
2012-06-01 14:35:00,75.13,75.28,75.01,75.28,51291.87981987293,46.8968,46.9904,46.8219,46.9904,51291.8798
2012-06-01 14:40:00,75.26,75.51,75.25,75.5,149497.06435304426,46.9779,47.134,46.9717,47.1277,149497.0644
2012-06-01 14:45:00,75.52,75.85,75.38,75.68,233106.9985309672,47.1402,47.3462,47.0528,47.2401,233106.9985
2012-06-01 14:50:00,75.67,75.74,75.28,75.29,94764.87552086278,47.2338,47.2775,46.9904,46.9966,94764.8755
2012-06-01 14:55:00,75.27,75.62,75.25,75.53,229875.1930951622,46.9841,47.2026,46.9717,47.1464,229875.1931
2012-06-01 15:00:00,75.52,75.58,75.33,75.52,166594.35762633523,47.1402,47.1777,47.0216,47.1402,166594.3576
2012-06-01 15:05:00,75.52,75.54,75.37,75.44,78814.35191834133,47.1402,47.1527,47.0466,47.0903,78814.3519
2012-06-01 15:10:00,75.45,75.52,75.26,75.38,126353.16736115038,47.0965,47.1402,46.9779,47.0528,126353.1674
2012-06-01 15:15:00,75.38,75.42,75.31,75.42,116553.4992654836,47.0528,47.0778,47.0091,47.0778,116553.4993
2012-06-01 15:20:00,75.42,75.43,75.22,75.28,122600.10298408652,47.0778,47.084,46.9529,46.9904,122600.103
2012-06-01 15:25:00,75.28,75.47,75.26,75.3,110923.9026998878,46.9904,47.109,46.9779,47.0029,110923.9027
2012-06-01 15:30:00,75.32,75.43,75.18,75.2,108630.36335834875,47.0154,47.084,46.928,46.9405,108630.3634
2012-06-01 15:35:00,75.2,75.26,75.08,75.1,89448.0343200223,46.9405,46.9779,46.8655,46.878,89448.0343
2012-06-01 15:40:00,75.11,75.17,74.97,75.11,141365.42486940586,46.8843,46.9217,46.7969,46.8843,141365.4249
2012-06-01 15:45:00,75.12,75.35,75.11,75.28,171077.18452116151,46.8905,47.0341,46.8843,46.9904,171077.1845
2012-06-01 15:50:00,75.28,75.35,75.27,75.32,197452.8869488604,46.9904,47.0341,46.9841,47.0154,197452.8869
2012-06-01 15:55:00,75.33,75.37,75.23,75.33,368321.5678935184,47.0216,47.0466,46.9592,47.0216,368321.5679
2012-06-04 09:30:00,75.94,76.35,75.88,76.27,179104.57221654814,47.4024,47.6583,47.3649,47.6084,179104.5722
2012-06-04 09:35:00,76.19,76.41,76.08,76.09,205167.5192794917,47.5584,47.6957,47.4898,47.496,205167.5193
2012-06-04 09:40:00,76.06,76.07,75.73,75.76,69431.69097568165,47.4773,47.4835,47.2713,47.29,69431.691
2012-06-04 09:45:00,75.74,75.79,75.44,75.49,86320.48067246907,47.2775,47.3087,47.0903,47.1215,86320.4807
2012-06-04 09:50:00,75.49,75.79,75.47,75.73,98934.94705093376,47.1215,47.3087,47.109,47.2713,98934.9471
2012-06-04 09:55:00,75.72,75.81,75.58,75.72,114468.46350044812,47.265,47.3212,47.1777,47.265,114468.4635
2012-06-04 10:00:00,75.63,75.75,75.32,75.42,128542.45491443764,47.2089,47.2838,47.0154,47.0778,128542.4549
2012-06-04 10:05:00,75.45,75.46,75.32,75.41,113113.19025317504,47.0965,47.1027,47.0154,47.0715,113113.1903
2012-06-04 10:10:00,75.41,75.7,75.34,75.64,139801.64804562926,47.0715,47.2526,47.0278,47.2151,139801.648
2012-06-04 10:15:00,75.71,75.93,75.62,75.74,162945.54503752314,47.2588,47.3961,47.2026,47.2775,162945.545
2012-06-04 10:20:00,75.73,75.73,75.45,75.51,67033.89984589083,47.2713,47.2713,47.0965,47.134,67033.8998
2012-06-04 10:25:00,75.51,75.57,75.37,75.56,98622.19168617844,47.134,47.1714,47.0466,47.1652,98622.1917
2012-06-04 10:30:00,75.56,75.62,75.4,75.4,119993.80827779217,47.1652,47.2026,47.0653,47.0653,119993.8083
2012-06-04 10:35:00,75.4,75.61,75.38,75.4,90907.55935554714,47.0653,47.1964,47.0528,47.0653,90907.5594
2012-06-04 10:40:00,75.43,75.69,75.41,75.45,88405.51643750456,47.084,47.2463,47.0715,47.0965,88405.5164
2012-06-04 10:45:00,75.45,75.5,75.25,75.35,98309.43632142313,47.0965,47.1277,46.9717,47.0341,98309.4363
2012-06-04 10:50:00,75.35,75.56,75.32,75.54,69744.44634043696,47.0341,47.1652,47.0154,47.1527,69744.4463
2012-06-04 10:55:00,75.56,75.67,75.5,75.57,69431.69097568165,47.1652,47.2338,47.1277,47.1714,69431.691
2012-06-04 11:00:00,75.59,75.62,75.36,75.36,90490.55220254004,47.1839,47.2026,47.0403,47.0403,90490.5522
2012-06-04 11:05:00,75.35,75.35,75.08,75.08,125519.15305513618,47.0341,47.0341,46.8655,46.8655,125519.1531
2012-06-04 11:10:00,75.08,75.27,75.03,75.19,88197.012861001,46.8655,46.9841,46.8343,46.9342,88197.0129
2012-06-04 11:15:00,75.18,75.27,75.17,75.19,95494.6380386252,46.928,46.9841,46.9217,46.9342,95494.638
2012-06-04 11:20:00,75.2,75.38,75.2,75.32,58693.7567857489,46.9405,47.0528,46.9405,47.0154,58693.7568
2012-06-04 11:25:00,75.35,75.39,75.22,75.24,92158.58081456844,47.0341,47.0591,46.9529,46.9654,92158.5808
2012-06-04 11:30:00,75.24,75.49,75.24,75.43,63802.09441008583,46.9654,47.1215,46.9654,47.084,63802.0944
2012-06-04 11:35:00,75.42,75.56,75.34,75.54,52125.89412588712,47.0778,47.1652,47.0278,47.1527,52125.8941
2012-06-04 11:40:00,75.51,75.59,75.47,75.5,47434.56365455728,47.134,47.1839,47.109,47.1277,47434.5637
2012-06-04 11:45:00,75.46,75.57,75.44,75.46,43472.99570098986,47.1027,47.1714,47.0903,47.1027,43472.9957
2012-06-04 11:50:00,75.45,75.59,75.42,75.59,56400.21744420986,47.0965,47.1839,47.0778,47.1839,56400.2174
2012-06-04 11:55:00,75.56,75.58,75.38,75.38,54627.9370439297,47.1652,47.1777,47.0528,47.0528,54627.937
2012-06-04 12:00:00,75.36,75.53,75.35,75.45,55983.21029120277,47.0403,47.1464,47.0341,47.0965,55983.2103
2012-06-04 12:05:00,75.45,75.54,75.41,75.43,69952.94991694052,47.0965,47.1527,47.0715,47.084,69952.9499
2012-06-04 12:10:00,75.45,75.55,75.31,75.31,60257.53360952551,47.0965,47.1589,47.0091,47.0091,60257.5336
2012-06-04 12:15:00,75.31,75.41,75.29,75.36,41283.7081477026,47.0091,47.0715,46.9966,47.0403,41283.7081
2012-06-04 12:20:00,75.38,75.42,75.23,75.27,40658.19741819195,47.0528,47.0778,46.9592,46.9841,40658.1974
2012-06-04 12:25:00,75.31,75.33,75.11,75.22,45349.52788952179,47.0091,47.0216,46.8843,46.9529,45349.5279
2012-06-04 12:30:00,75.22,75.24,75.05,75.12,57129.97996197228,46.9529,46.9654,46.8468,46.8905,57129.98
2012-06-04 12:35:00,75.12,75.25,75.06,75.17,47226.06007805373,46.8905,46.9717,46.8531,46.9217,47226.0601
2012-06-04 12:40:00,75.15,75.29,75.15,75.25,37843.39913539405,46.9092,46.9966,46.9092,46.9717,37843.3991
2012-06-04 12:45:00,75.25,75.34,75.18,75.23,37426.39198238695,46.9717,47.0278,46.928,46.9592,37426.392
2012-06-04 12:50:00,75.24,75.25,75.15,75.19,49519.59941959276,46.9654,46.9717,46.9092,46.9342,49519.5994
2012-06-04 12:55:00,75.19,75.32,75.17,75.23,81629.15020113923,46.9342,47.0154,46.9217,46.9592,81629.1502
2012-06-04 13:00:00,75.23,75.34,75.2,75.27,92471.33617932376,46.9592,47.0278,46.9405,46.9841,92471.3362
2012-06-04 13:05:00,75.25,75.44,75.23,75.36,114364.21171219634,46.9717,47.0903,46.9592,47.0403,114364.2117
2012-06-04 13:10:00,75.35,75.53,75.35,75.5,63489.33904533051,47.0341,47.1464,47.0341,47.1277,63489.339
2012-06-04 13:15:00,75.54,75.63,75.47,75.58,55044.9441969368,47.1527,47.2089,47.109,47.1777,55044.9442
2012-06-04 13:20:00,75.55,75.55,75.37,75.37,47017.55650155018,47.1589,47.1589,47.0466,47.0466,47017.5565
2012-06-04 13:25:00,75.37,75.38,75.26,75.34,39615.67953567421,47.0466,47.0528,46.9779,47.0278,39615.6795
2012-06-04 13:30:00,75.34,75.36,75.2,75.36,38677.41344140824,47.0278,47.0403,46.9405,47.0403,38677.4134
2012-06-04 13:35:00,75.33,75.75,75.3,75.75,72350.74104673132,47.0216,47.2838,47.0029,47.2838,72350.741
2012-06-04 13:40:00,75.7,76.0,75.63,75.96,180772.6008285765,47.2526,47.4398,47.2089,47.4149,180772.6008
2012-06-04 13:45:00,75.97,76.01,75.85,75.95,63906.34619833761,47.4211,47.4461,47.3462,47.4086,63906.3462
2012-06-04 13:50:00,75.98,76.11,75.91,75.92,61195.79970379148,47.4273,47.5085,47.3836,47.3899,61195.7997
2012-06-04 13:55:00,75.96,76.12,75.85,76.06,52855.65664364954,47.4149,47.5147,47.3462,47.4773,52855.6566
2012-06-04 14:00:00,76.07,76.19,75.97,76.18,65678.62659861778,47.4835,47.5584,47.4211,47.5522,65678.6266
2012-06-04 14:05:00,76.18,76.32,76.04,76.25,52959.90843190131,47.5522,47.6396,47.4648,47.5959,52959.9084
2012-06-04 14:10:00,76.25,76.39,76.25,76.33,62968.08010407164,47.5959,47.6833,47.5959,47.6458,62968.0801
2012-06-04 14:15:00,76.33,76.63,76.31,76.61,79439.86264785197,47.6458,47.8331,47.6333,47.8206,79439.8626
2012-06-04 14:20:00,76.61,76.72,76.54,76.66,69431.69097568165,47.8206,47.8893,47.7769,47.8518,69431.691
2012-06-04 14:25:00,76.65,76.91,76.65,76.91,110715.39912338424,47.8456,48.0079,47.8456,48.0079,110715.3991
2012-06-04 14:30:00,76.9,77.06,76.84,77.04,115093.97422995877,48.0016,48.1015,47.9642,48.089,115093.9742
2012-06-04 14:35:00,77.04,77.26,77.03,77.18,97892.429168416,48.089,48.2263,48.0828,48.1764,97892.4292
2012-06-04 14:40:00,77.21,77.23,77.09,77.16,84131.19311918181,48.1951,48.2076,48.1202,48.1639,84131.1931
2012-06-04 14:45:00,77.16,77.25,77.1,77.13,59944.77824477019,48.1639,48.2201,48.1264,48.1452,59944.7782
2012-06-04 14:50:00,77.12,77.24,77.04,77.13,84131.19311918181,48.1389,48.2138,48.089,48.1452,84131.1931
2012-06-04 14:55:00,77.13,77.13,77.01,77.02,90386.30041428829,48.1452,48.1452,48.0703,48.0765,90386.3004
2012-06-04 15:00:00,77.03,77.13,76.93,76.95,95390.38625037344,48.0828,48.1452,48.0203,48.0328,95390.3863
2012-06-04 15:05:00,76.95,77.01,76.86,76.88,63072.33189232341,48.0328,48.0703,47.9766,47.9891,63072.3319
2012-06-04 15:10:00,76.86,76.88,76.66,76.66,73393.25892924906,47.9766,47.9891,47.8518,47.8518,73393.2589
2012-06-04 15:15:00,76.66,76.75,76.58,76.74,65678.62659861778,47.8518,47.908,47.8019,47.9017,65678.6266
2012-06-04 15:20:00,76.74,76.77,76.55,76.66,99664.70956869615,47.9017,47.9205,47.7831,47.8518,99664.7096
2012-06-04 15:25:00,76.63,76.76,76.51,76.71,77146.32330631293,47.8331,47.9142,47.7582,47.883,77146.3233
2012-06-04 15:30:00,76.68,76.71,76.48,76.57,103522.0257340118,47.8643,47.883,47.7394,47.7956,103522.0257
2012-06-04 15:35:00,76.56,76.65,76.45,76.58,136048.58366856538,47.7894,47.8456,47.7207,47.8019,136048.5837
2012-06-04 15:40:00,76.58,76.68,76.51,76.65,114572.71528869988,47.8019,47.8643,47.7582,47.8456,114572.7153
2012-06-04 15:45:00,76.66,76.89,76.66,76.86,110611.14733513248,47.8518,47.9954,47.8518,47.9766,110611.1473
2012-06-04 15:50:00,76.86,76.98,76.79,76.85,190051.00998298443,47.9766,48.0515,47.9329,47.9704,190051.01
2012-06-04 15:55:00,76.85,76.97,76.84,76.89,286588.1659041273,47.9704,48.0453,47.9642,47.9954,286588.1659
2012-06-05 09:30:00,77.09,77.87,76.87,77.36,199225.16734914057,48.1202,48.6071,47.9829,48.2887,199225.1673
2012-06-05 09:35:00,77.36,77.41,77.15,77.17,84026.94133093003,48.2887,48.32,48.1577,48.1701,84026.9413
2012-06-05 09:40:00,77.21,77.29,76.74,76.84,89239.53074351874,48.1951,48.245,47.9017,47.9642,89239.5307
2012-06-05 09:45:00,76.82,77.31,76.78,77.25,105294.30613429198,47.9517,48.2575,47.9267,48.2201,105294.3061
2012-06-05 09:50:00,77.27,77.31,76.99,77.17,58485.25320924535,48.2326,48.2575,48.0578,48.1701,58485.2532
2012-06-05 09:55:00,77.19,77.45,77.18,77.3,51813.1387611318,48.1826,48.3449,48.1764,48.2513,51813.1388
2012-06-05 10:00:00,77.32,77.92,77.26,77.72,114051.456347441,48.2638,48.6383,48.2263,48.5135,114051.4563
2012-06-05 10:05:00,77.72,77.81,77.61,77.81,83297.17881316761,48.5135,48.5696,48.4448,48.5696,83297.1788
2012-06-05 10:10:00,77.77,77.88,77.7,77.83,57859.74247973471,48.5447,48.6133,48.501,48.5821,57859.7425
2012-06-05 10:15:00,77.82,78.06,77.82,77.83,69848.69812868875,48.5759,48.7257,48.5759,48.5821,69848.6981
2012-06-05 10:20:00,77.84,78.1,77.84,78.1,39094.42059441534,48.5884,48.7507,48.5884,48.7507,39094.4206
2012-06-05 10:25:00,78.1,78.14,77.92,78.09,55149.19598518857,48.7507,48.7756,48.6383,48.7444,55149.196
2012-06-05 10:30:00,78.09,78.15,77.88,77.96,56295.96565595809,48.7444,48.7819,48.6133,48.6633,56295.9657
2012-06-05 10:35:00,77.96,77.99,77.68,77.71,69118.93561092632,48.6633,48.682,48.4885,48.5072,69118.9356
2012-06-05 10:40:00,77.7,77.71,77.49,77.59,67555.1587871497,48.501,48.5072,48.3699,48.4323,67555.1588
2012-06-05 10:45:00,77.61,77.69,77.5,77.69,40241.19026518486,48.4448,48.4947,48.3761,48.4947,40241.1903
2012-06-05 10:50:00,77.69,77.76,77.55,77.64,43368.743912738086,48.4947,48.5384,48.4073,48.4635,43368.7439
2012-06-05 10:55:00,77.64,77.69,77.39,77.59,103209.2703692565,48.4635,48.4947,48.3075,48.4323,103209.2704
2012-06-05 11:00:00,77.6,77.6,77.39,77.41,57546.987114979376,48.4386,48.4386,48.3075,48.32,57546.9871
2012-06-05 11:05:00,77.43,77.56,77.41,77.5,95911.6451916323,48.3324,48.4136,48.32,48.3761,95911.6452
2012-06-05 11:10:00,77.5,77.64,77.5,77.53,108630.36335834875,48.3761,48.4635,48.3761,48.3949,108630.3634
2012-06-05 11:15:00,77.52,77.68,77.52,77.67,96432.90413289116,48.3886,48.4885,48.3886,48.4822,96432.9041
2012-06-05 11:20:00,77.68,77.73,77.57,77.6,45870.78683078066,48.4885,48.5197,48.4198,48.4386,45870.7868
2012-06-05 11:25:00,77.61,77.67,77.53,77.54,28356.48640448259,48.4448,48.4822,48.3949,48.4011,28356.4864
2012-06-05 11:30:00,77.53,77.68,77.53,77.61,49102.59226658566,48.3949,48.4885,48.3949,48.4448,49102.5923
2012-06-05 11:35:00,77.63,77.69,77.43,77.52,99039.19883918553,48.4573,48.4947,48.3324,48.3886,99039.1988
2012-06-05 11:40:00,77.55,77.57,77.32,77.41,55566.20313819567,48.4073,48.4198,48.2638,48.32,55566.2031
2012-06-05 11:45:00,77.39,77.51,77.36,77.48,51291.87981987293,48.3075,48.3824,48.2887,48.3636,51291.8798
2012-06-05 11:50:00,77.47,77.47,77.3,77.42,55149.19598518857,48.3574,48.3574,48.2513,48.3262,55149.196
2012-06-05 11:55:00,77.44,77.47,77.31,77.38,100081.71672170328,48.3387,48.3574,48.2575,48.3012,100081.7167
2012-06-05 12:00:00,77.39,77.52,77.38,77.42,61925.5622215539,48.3075,48.3886,48.3012,48.3262,61925.5622
2012-06-05 12:05:00,77.41,77.55,77.4,77.5,60987.29612728793,48.32,48.4073,48.3137,48.3761,60987.2961
2012-06-05 12:10:00,77.5,77.58,77.49,77.51,40345.44205343663,48.3761,48.4261,48.3699,48.3824,40345.4421
2012-06-05 12:15:00,77.51,77.59,77.45,77.53,82150.4091423981,48.3824,48.4323,48.3449,48.3949,82150.4091
2012-06-05 12:20:00,77.51,77.73,77.49,77.68,46704.80113679486,48.3824,48.5197,48.3699,48.4885,46704.8011
2012-06-05 12:25:00,77.69,77.81,77.64,77.79,30858.529322525173,48.4947,48.5696,48.4635,48.5572,30858.5293
2012-06-05 12:30:00,77.82,78.22,77.82,78.2,113842.95277093748,48.5759,48.8256,48.5759,48.8131,113842.9528
2012-06-05 12:35:00,78.21,78.21,78.02,78.1,37009.38482937985,48.8193,48.8193,48.7007,48.7507,37009.3848
2012-06-05 12:40:00,78.1,78.13,77.89,77.94,40345.44205343663,48.7507,48.7694,48.6196,48.6508,40345.4421
2012-06-05 12:45:00,77.92,77.98,77.73,77.77,47330.31186630551,48.6383,48.6758,48.5197,48.5447,47330.3119
2012-06-05 12:50:00,77.75,77.81,77.65,77.7,93409.60227358971,48.5322,48.5696,48.4698,48.501,93409.6023
2012-06-05 12:55:00,77.68,77.89,77.68,77.79,34403.0901230855,48.4885,48.6196,48.4885,48.5572,34403.0901
2012-06-05 13:00:00,77.77,77.87,77.68,77.87,25541.68812168469,48.5447,48.6071,48.4885,48.6071,25541.6881
2012-06-05 13:05:00,77.87,77.87,77.75,77.78,30858.529322525173,48.6071,48.6071,48.5322,48.5509,30858.5293
2012-06-05 13:10:00,77.77,77.8,77.73,77.74,15950.523602521458,48.5447,48.5634,48.5197,48.5259,15950.5236
2012-06-05 13:15:00,77.74,77.76,77.6,77.63,45036.77252476647,48.5259,48.5384,48.4386,48.4573,45036.7725
2012-06-05 13:20:00,77.62,77.74,77.6,77.68,23456.652356649203,48.451,48.5259,48.4386,48.4885,23456.6524
2012-06-05 13:25:00,77.7,77.73,77.63,77.71,34507.34191133727,48.501,48.5197,48.4573,48.5072,34507.3419
2012-06-05 13:30:00,77.7,77.71,77.58,77.59,58798.00857400067,48.501,48.5072,48.4261,48.4323,58798.0086
2012-06-05 13:35:00,77.59,77.7,77.54,77.63,29816.01144000743,48.4323,48.501,48.4011,48.4573,29816.0114
2012-06-05 13:40:00,77.62,77.68,77.56,77.68,51187.62803162115,48.451,48.4885,48.4136,48.4885,51187.628
2012-06-05 13:45:00,77.68,77.8,77.65,77.73,33360.57224056776,48.4885,48.5634,48.4698,48.5197,33360.5722
2012-06-05 13:50:00,77.73,77.86,77.69,77.84,46392.045772039535,48.5197,48.6008,48.4947,48.5884,46392.0458
2012-06-05 13:55:00,77.83,77.85,77.64,77.64,39302.92417091889,48.5821,48.5946,48.4635,48.4635,39302.9242
2012-06-05 14:00:00,77.66,77.71,77.58,77.61,32213.80256979824,48.476,48.5072,48.4261,48.4448,32213.8026
2012-06-05 14:05:00,77.6,77.82,77.6,77.73,59632.02288001486,48.4386,48.5759,48.4386,48.5197,59632.0229
2012-06-05 14:10:00,77.72,77.84,77.66,77.84,33569.0758170713,48.5135,48.5884,48.476,48.5884,33569.0758
2012-06-05 14:15:00,77.84,77.95,77.74,77.86,64740.36050435181,48.5884,48.657,48.5259,48.6008,64740.3605
2012-06-05 14:20:00,77.86,77.94,77.83,77.94,53064.16022015309,48.6008,48.6508,48.5821,48.6508,53064.1602
2012-06-05 14:25:00,77.96,77.99,77.84,77.95,31379.788263784045,48.6633,48.682,48.5884,48.657,31379.7883
2012-06-05 14:30:00,77.92,77.92,77.82,77.87,35862.61515861034,48.6383,48.6383,48.5759,48.6071,35862.6152
2012-06-05 14:35:00,77.86,77.87,77.66,77.67,35862.61515861034,48.6008,48.6071,48.476,48.4822,35862.6152
2012-06-05 14:40:00,77.67,77.73,77.63,77.66,35549.859793855016,48.4822,48.5197,48.4573,48.476,35549.8598
2012-06-05 14:45:00,77.65,77.74,77.57,77.68,34611.593699589044,48.4698,48.5259,48.4198,48.4885,34611.5937
2012-06-05 14:50:00,77.68,77.71,77.57,77.7,36696.62946462453,48.4885,48.5072,48.4198,48.501,36696.6295
2012-06-05 14:55:00,77.69,77.7,77.59,77.69,44307.01000700405,48.4947,48.501,48.4323,48.4947,44307.01
2012-06-05 15:00:00,77.66,77.73,77.57,77.62,107275.0901110757,48.476,48.5197,48.4198,48.451,107275.0901
2012-06-05 15:05:00,77.62,77.71,77.57,77.62,170347.42200339912,48.451,48.5072,48.4198,48.451,170347.422
2012-06-05 15:10:00,77.61,77.77,77.61,77.69,65365.87123386245,48.4448,48.5447,48.4448,48.4947,65365.8712
2012-06-05 15:15:00,77.68,77.76,77.61,77.72,58902.26036225245,48.4885,48.5384,48.4448,48.5135,58902.2604
2012-06-05 15:20:00,77.72,77.78,77.67,77.77,64010.59798658938,48.5135,48.5509,48.4822,48.5447,64010.598
2012-06-05 15:25:00,77.77,77.84,77.76,77.79,92992.59512058264,48.5447,48.5884,48.5384,48.5572,92992.5951
2012-06-05 15:30:00,77.78,77.93,77.77,77.89,60466.03718602906,48.5509,48.6445,48.5447,48.6196,60466.0372
2012-06-05 15:35:00,77.91,78.01,77.85,77.98,86424.73246072084,48.6321,48.6945,48.5946,48.6758,86424.7325
2012-06-05 15:40:00,77.98,77.99,77.88,77.92,142824.94990493072,48.6758,48.682,48.6133,48.6383,142824.9499
2012-06-05 15:45:00,77.91,78.02,77.84,77.99,116553.4992654836,48.6321,48.7007,48.5884,48.682,116553.4993
2012-06-05 15:50:00,78.02,78.12,77.97,78.06,116553.4992654836,48.7007,48.7631,48.6695,48.7257,116553.4993
2012-06-05 15:55:00,78.06,78.06,77.85,77.88,217260.7267166975,48.7257,48.7257,48.5946,48.6133,217260.7267
2012-06-06 09:30:00,78.65,79.09,78.59,78.95,141678.18023416118,49.4074,49.6839,49.3698,49.5959,141678.1802
2012-06-06 09:35:00,78.98,79.1,78.6,79.0,127916.944184927,49.6148,49.6901,49.376,49.6273,127916.9442
2012-06-06 09:40:00,78.99,79.19,78.92,79.12,59736.27466826664,49.621,49.7467,49.5771,49.7027,59736.2747
2012-06-06 09:45:00,79.18,79.23,79.04,79.22,82150.4091423981,49.7404,49.7718,49.6524,49.7655,82150.4091
2012-06-06 09:50:00,79.14,79.18,78.83,79.08,57338.48353847583,49.7153,49.7404,49.5205,49.6776,57338.4835
2012-06-06 09:55:00,79.07,79.57,79.07,79.52,74435.7768117668,49.6713,49.9854,49.6713,49.954,74435.7768
2012-06-06 10:00:00,79.52,79.6,79.28,79.35,63593.59083358228,49.954,50.0042,49.8032,49.8472,63593.5908
2012-06-06 10:05:00,79.35,79.54,79.3,79.5,61404.30328029503,49.8472,49.9665,49.8158,49.9414,61404.3033
2012-06-06 10:10:00,79.48,79.52,79.27,79.45,37113.63661763163,49.9289,49.954,49.7969,49.91,37113.6366
2012-06-06 10:15:00,79.48,79.61,79.25,79.25,56400.21744420986,49.9289,50.0105,49.7844,49.7844,56400.2174
2012-06-06 10:20:00,79.24,79.28,79.04,79.28,64844.612292603575,49.7781,49.8032,49.6524,49.8032,64844.6123
2012-06-06 10:25:00,79.29,79.46,79.07,79.3,85069.45921344777,49.8095,49.9163,49.6713,49.8158,85069.4592
2012-06-06 10:30:00,79.33,79.57,79.23,79.51,75791.05005903987,49.8346,49.9854,49.7718,49.9477,75791.0501
2012-06-06 10:35:00,79.5,79.79,79.42,79.65,124893.64232562554,49.9414,50.1236,49.8912,50.0356,124893.6423
2012-06-06 10:40:00,79.67,79.97,79.67,79.89,115406.72959471408,50.0482,50.2367,50.0482,50.1864,115406.7296
2012-06-06 10:45:00,79.89,80.08,79.85,80.01,72767.74819973842,50.1864,50.3058,50.1613,50.2618,72767.7482
2012-06-06 10:50:00,79.98,80.05,79.89,79.96,60883.04433903616,50.2429,50.2869,50.1864,50.2304,60883.0443
2012-06-06 10:55:00,79.99,80.03,79.79,79.83,40449.69384168841,50.2492,50.2744,50.1236,50.1487,40449.6938
2012-06-06 11:00:00,79.85,79.97,79.77,79.97,60570.28897428083,50.1613,50.2367,50.111,50.2367,60570.289
2012-06-06 11:05:00,79.97,80.29,79.93,80.28,116657.75105373537,50.2367,50.4377,50.2115,50.4314,116657.7511
2012-06-06 11:10:00,80.26,80.46,80.19,80.44,118742.78681877084,50.4188,50.5445,50.3749,50.5319,118742.7868
2012-06-06 11:15:00,80.44,80.45,80.16,80.2,50249.36193735519,50.5319,50.5382,50.356,50.3811,50249.3619
2012-06-06 11:20:00,80.18,80.53,80.18,80.42,83297.17881316761,50.3686,50.5885,50.3686,50.5194,83297.1788
2012-06-06 11:25:00,80.42,80.53,80.41,80.43,48998.34047833389,50.5194,50.5885,50.5131,50.5256,48998.3405
2012-06-06 11:30:00,80.45,80.48,80.26,80.32,83192.92702491584,50.5382,50.557,50.4188,50.4565,83192.927
2012-06-06 11:35:00,80.32,80.38,80.27,80.33,36696.62946462453,50.4565,50.4942,50.4251,50.4628,36696.6295
2012-06-06 11:40:00,80.3,80.35,80.21,80.31,48477.08153707502,50.444,50.4754,50.3874,50.4503,48477.0815
2012-06-06 11:45:00,80.31,80.47,80.27,80.45,43055.98854798276,50.4503,50.5508,50.4251,50.5382,43055.9885
2012-06-06 11:50:00,80.46,80.61,80.36,80.6,133129.5335975157,50.5445,50.6387,50.4817,50.6324,133129.5336
2012-06-06 11:55:00,80.6,80.66,80.47,80.52,72246.48925847955,50.6324,50.6701,50.5508,50.5822,72246.4893
2012-06-06 12:00:00,80.52,80.64,80.51,80.62,68806.180246171,50.5822,50.6576,50.5759,50.645,68806.1802
2012-06-06 12:05:00,80.62,80.65,80.48,80.55,42221.97424196856,50.645,50.6638,50.557,50.601,42221.9742
2012-06-06 12:10:00,80.52,80.57,80.49,80.51,47538.81544280905,50.5822,50.6136,50.5633,50.5759,47538.8154
2012-06-06 12:15:00,80.5,80.59,80.48,80.52,36175.37052336566,50.5696,50.6261,50.557,50.5822,36175.3705
2012-06-06 12:20:00,80.52,80.57,80.47,80.55,40970.95278294728,50.5822,50.6136,50.5508,50.601,40970.9528
2012-06-06 12:25:00,80.55,80.59,80.49,80.55,35445.608005603244,50.601,50.6261,50.5633,50.601,35445.608
2012-06-06 12:30:00,80.55,80.57,80.43,80.52,41700.71530070969,50.601,50.6136,50.5256,50.5822,41700.7153
2012-06-06 12:35:00,80.55,80.61,80.49,80.59,43264.49212448631,50.601,50.6387,50.5633,50.6261,43264.4921
2012-06-06 12:40:00,80.59,80.79,80.57,80.73,52647.15306714599,50.6261,50.7518,50.6136,50.7141,52647.1531
2012-06-06 12:45:00,80.75,80.78,80.61,80.61,26584.20600420243,50.7267,50.7455,50.6387,50.6387,26584.206
2012-06-06 12:50:00,80.63,80.68,80.55,80.61,29711.75965175566,50.6513,50.6827,50.601,50.6387,29711.7597
2012-06-06 12:55:00,80.61,80.67,80.57,80.59,69744.44634043696,50.6387,50.6764,50.6136,50.6261,69744.4463
2012-06-06 13:00:00,80.59,80.6,80.39,80.42,60049.03003302196,50.6261,50.6324,50.5005,50.5194,60049.03
2012-06-06 13:05:00,80.42,80.53,80.41,80.48,62238.31758630922,50.5194,50.5885,50.5131,50.557,62238.3176
2012-06-06 13:10:00,80.46,80.52,80.44,80.49,46392.045772039535,50.5445,50.5822,50.5319,50.5633,46392.0458
2012-06-06 13:15:00,80.49,80.53,80.37,80.4,41700.71530070969,50.5633,50.5885,50.4879,50.5068,41700.7153
2012-06-06 13:20:00,80.4,80.41,80.01,80.06,163883.81113178912,50.5068,50.5131,50.2618,50.2932,163883.8111
2012-06-06 13:25:00,80.06,80.27,80.04,80.27,47955.82259581615,50.2932,50.4251,50.2806,50.4251,47955.8226
2012-06-06 13:30:00,80.28,80.38,80.17,80.38,46600.549348543085,50.4314,50.4942,50.3623,50.4942,46600.5493
2012-06-06 13:35:00,80.38,80.43,80.28,80.29,49832.354784348085,50.4942,50.5256,50.4314,50.4377,49832.3548
2012-06-06 13:40:00,80.29,80.29,80.19,80.24,47121.80828980196,50.4377,50.4377,50.3749,50.4063,47121.8083
2012-06-06 13:45:00,80.24,80.29,80.18,80.21,27001.213157209528,50.4063,50.4377,50.3686,50.3874,27001.2132
2012-06-06 13:50:00,80.19,80.19,80.06,80.09,33047.81687581243,50.3749,50.3749,50.2932,50.312,33047.8169
2012-06-06 13:55:00,80.07,80.1,80.0,80.07,82046.15735414633,50.2995,50.3183,50.2555,50.2995,82046.1574
2012-06-06 14:00:00,80.09,80.2,79.99,79.99,62968.08010407164,50.312,50.3811,50.2492,50.2492,62968.0801
2012-06-06 14:05:00,79.97,80.03,79.85,79.85,49623.851207844535,50.2367,50.2744,50.1613,50.1613,49623.8512
2012-06-06 14:10:00,79.85,79.92,79.78,79.78,63489.33904533051,50.1613,50.2053,50.1173,50.1173,63489.339
2012-06-06 14:15:00,79.77,79.94,79.72,79.93,54732.18883218148,50.111,50.2178,50.0796,50.2115,54732.1888
2012-06-06 14:20:00,79.93,80.02,79.87,79.99,35966.86694686212,50.2115,50.2681,50.1738,50.2492,35966.8669
2012-06-06 14:25:00,79.97,80.26,79.92,80.21,65574.37481036599,50.2367,50.4188,50.2053,50.3874,65574.3748
2012-06-06 14:30:00,80.21,80.31,80.18,80.24,47955.82259581615,50.3874,50.4503,50.3686,50.4063,47955.8226
2012-06-06 14:35:00,80.24,80.33,80.1,80.12,40241.19026518486,50.4063,50.4628,50.3183,50.3309,40241.1903
2012-06-06 14:40:00,80.12,80.18,80.11,80.17,61612.806856798576,50.3309,50.3686,50.3246,50.3623,61612.8069
2012-06-06 14:45:00,80.17,80.19,80.11,80.16,50666.36909036228,50.3623,50.3749,50.3246,50.356,50666.3691
2012-06-06 14:50:00,80.19,80.19,80.02,80.14,36905.13304112808,50.3749,50.3749,50.2681,50.3435,36905.133
2012-06-06 14:55:00,80.13,80.2,80.09,80.11,70682.71243470293,50.3372,50.3811,50.312,50.3246,70682.7124
2012-06-06 15:00:00,80.1,80.25,80.04,80.17,38677.41344140824,50.3183,50.4126,50.2806,50.3623,38677.4134
2012-06-06 15:05:00,80.17,80.33,80.12,80.32,78814.35191834133,50.3623,50.4628,50.3309,50.4565,78814.3519
2012-06-06 15:10:00,80.32,80.36,80.24,80.32,60987.29612728793,50.4565,50.4817,50.4063,50.4565,60987.2961
2012-06-06 15:15:00,80.33,80.39,80.22,80.28,65365.87123386245,50.4628,50.5005,50.3937,50.4314,65365.8712
2012-06-06 15:20:00,80.26,80.34,80.2,80.23,80899.38768337682,50.4188,50.4691,50.3811,50.4,80899.3877
2012-06-06 15:25:00,80.21,80.36,80.21,80.3,67555.1587871497,50.3874,50.4817,50.3874,50.444,67555.1588
2012-06-06 15:30:00,80.3,80.37,80.26,80.37,75999.55363554342,50.444,50.4879,50.4188,50.4879,75999.5536
2012-06-06 15:35:00,80.37,80.43,80.32,80.39,65574.37481036599,50.4879,50.5256,50.4565,50.5005,65574.3748
2012-06-06 15:40:00,80.37,80.59,80.36,80.59,86528.98424897261,50.4879,50.6261,50.4817,50.6261,86528.9842
2012-06-06 15:45:00,80.58,80.96,80.55,80.96,277622.5121144748,50.6199,50.8586,50.601,50.8586,277622.5121
2012-06-06 15:50:00,80.95,81.18,80.83,81.16,321929.52212147886,50.8523,50.9968,50.7769,50.9842,321929.5221
2012-06-06 15:55:00,81.16,81.16,80.92,81.13,423887.7710317141,50.9842,50.9842,50.8334,50.9654,423887.771
2012-06-07 09:30:00,82.34,84.23,81.88,84.09,418675.18161912536,51.7255,52.9128,51.4365,52.8248,418675.1816
2012-06-07 09:35:00,84.1,84.27,83.89,83.92,301079.164471124,52.8311,52.9379,52.6992,52.718,301079.1645
2012-06-07 09:40:00,83.93,84.2,83.89,84.16,204542.00854998105,52.7243,52.8939,52.6992,52.8688,204542.0085
2012-06-07 09:45:00,84.17,84.51,83.98,84.5,301287.66804762755,52.8751,53.0887,52.7557,53.0824,301287.668
2012-06-07 09:50:00,84.49,84.54,84.22,84.32,208920.5836565556,53.0761,53.1075,52.9065,52.9693,208920.5837
2012-06-07 09:55:00,84.28,84.51,84.12,84.47,140635.66235164343,52.9442,53.0887,52.8437,53.0635,140635.6624
2012-06-07 10:00:00,84.36,84.58,83.88,83.93,276579.99423195707,52.9944,53.1326,52.6929,52.7243,276579.9942
2012-06-07 10:05:00,83.96,84.19,83.75,83.75,308376.7896487482,52.7432,52.8876,52.6112,52.6112,308376.7896
2012-06-07 10:10:00,83.78,83.81,83.11,83.31,234358.01998998848,52.6301,52.6489,52.2092,52.3348,234358.02
2012-06-07 10:15:00,83.3,83.38,82.93,83.02,109881.38481737004,52.3286,52.3788,52.0961,52.1527,109881.3848
2012-06-07 10:20:00,82.97,83.08,82.84,83.01,119055.54218352618,52.1212,52.1903,52.0396,52.1464,119055.5422
2012-06-07 10:25:00,83.0,83.47,83.0,83.24,152311.86263584218,52.1401,52.4353,52.1401,52.2909,152311.8626
2012-06-07 10:30:00,83.23,83.26,82.69,82.69,132191.26750324972,52.2846,52.3034,51.9454,51.9454,132191.2675
2012-06-07 10:35:00,82.69,82.74,82.49,82.5,80065.37337736262,51.9454,51.9768,51.8197,51.826,80065.3734
2012-06-07 10:40:00,82.49,82.56,82.2,82.2,153145.87694185635,51.8197,51.8637,51.6375,51.6375,153145.8769
2012-06-07 10:45:00,82.2,82.42,81.92,82.17,116032.24032422472,51.6375,51.7757,51.4616,51.6187,116032.2403
2012-06-07 10:50:00,82.17,82.42,82.06,82.18,149184.30898828895,51.6187,51.7757,51.5496,51.625,149184.309
2012-06-07 10:55:00,82.18,82.18,81.92,82.02,70161.45349344406,51.625,51.625,51.4616,51.5245,70161.4535
2012-06-07 11:00:00,82.01,82.18,81.94,82.03,80899.38768337682,51.5182,51.625,51.4742,51.5307,80899.3877
2012-06-07 11:05:00,82.03,82.18,81.9,82.15,111862.16879415375,51.5307,51.625,51.4491,51.6061,111862.1688
2012-06-07 11:10:00,82.1,82.12,81.8,81.88,73393.25892924906,51.5747,51.5873,51.3863,51.4365,73393.2589
2012-06-07 11:15:00,81.86,81.86,81.54,81.55,72246.48925847955,51.424,51.424,51.2229,51.2292,72246.4893
2012-06-07 11:20:00,81.56,81.71,81.54,81.61,77146.32330631293,51.2355,51.3297,51.2229,51.2669,77146.3233
2012-06-07 11:25:00,81.64,81.71,81.44,81.51,91220.31472030246,51.2857,51.3297,51.1601,51.2041,91220.3147
2012-06-07 11:30:00,81.52,81.53,81.32,81.5,66825.39626938729,51.2104,51.2166,51.0847,51.1978,66825.3963
2012-06-07 11:35:00,81.5,82.12,81.5,82.08,88614.0200140081,51.1978,51.5873,51.1978,51.5622,88614.02
2012-06-07 11:40:00,82.08,82.16,81.93,82.01,75165.53932952923,51.5622,51.6124,51.4679,51.5182,75165.5393
2012-06-07 11:45:00,82.04,82.04,81.82,81.88,31588.291840287595,51.537,51.537,51.3988,51.4365,31588.2918
2012-06-07 11:50:00,81.9,82.08,81.9,82.0,40345.44205343663,51.4491,51.5622,51.4491,51.5119,40345.4421
2012-06-07 11:55:00,82.0,82.0,81.86,81.89,34507.34191133727,51.5119,51.5119,51.424,51.4428,34507.3419
2012-06-07 12:00:00,81.86,81.94,81.79,81.8,44202.75821875228,51.424,51.4742,51.38,51.3863,44202.7582
2012-06-07 12:05:00,81.8,81.8,81.5,81.67,50249.36193735519,51.3863,51.3863,51.1978,51.3046,50249.3619
2012-06-07 12:10:00,81.65,81.69,81.55,81.69,31067.032899028723,51.292,51.3172,51.2292,51.3172,31067.0329
2012-06-07 12:15:00,81.73,82.03,81.73,81.97,82984.4234484123,51.3423,51.5307,51.3423,51.4931,82984.4234
2012-06-07 12:20:00,81.97,82.01,81.82,81.87,40970.95278294728,51.4931,51.5182,51.3988,51.4302,40970.9528
2012-06-07 12:25:00,81.86,81.9,81.73,81.82,38156.15450014937,51.424,51.4491,51.3423,51.3988,38156.1545
2012-06-07 12:30:00,81.82,81.83,81.68,81.77,30962.78111077695,51.3988,51.4051,51.3109,51.3674,30962.7811
2012-06-07 12:35:00,81.78,82.02,81.78,82.0,38260.40628840114,51.3737,51.5245,51.3737,51.5119,38260.4063
2012-06-07 12:40:00,82.02,82.06,81.81,81.88,43785.75106574518,51.5245,51.5496,51.3925,51.4365,43785.7511
2012-06-07 12:45:00,81.86,81.91,81.79,81.79,21475.868379865493,51.424,51.4554,51.38,51.38,21475.8684
2012-06-07 12:50:00,81.79,81.96,81.78,81.91,57025.728173720505,51.38,51.4868,51.3737,51.4554,57025.7282
2012-06-07 12:55:00,81.95,81.97,81.88,81.95,31588.291840287595,51.4805,51.4931,51.4365,51.4805,31588.2918
2012-06-07 13:00:00,81.93,82.29,81.92,82.29,76103.80542379519,51.4679,51.6941,51.4616,51.6941,76103.8054
2012-06-07 13:05:00,82.29,82.29,82.19,82.23,27835.22746322372,51.6941,51.6941,51.6313,51.6564,27835.2275
2012-06-07 13:10:00,82.23,82.36,82.2,82.34,23769.407721404525,51.6564,51.738,51.6375,51.7255,23769.4077
2012-06-07 13:15:00,82.33,82.56,82.33,82.41,81524.89841288746,51.7192,51.8637,51.7192,51.7695,81524.8984
2012-06-07 13:20:00,82.38,82.71,82.38,82.67,102896.51500450115,51.7506,51.9579,51.7506,51.9328,102896.515
2012-06-07 13:25:00,82.67,82.85,82.66,82.68,84235.44490743359,51.9328,52.0459,51.9265,51.9391,84235.4449
2012-06-07 13:30:00,82.69,82.74,82.62,82.64,39719.93132392599,51.9454,51.9768,51.9014,51.9139,39719.9313
2012-06-07 13:35:00,82.64,82.68,82.56,82.66,25854.44348644001,51.9139,51.9391,51.8637,51.9265,25854.4435
2012-06-07 13:40:00,82.67,82.7,82.55,82.63,36175.37052336566,51.9328,51.9516,51.8574,51.9077,36175.3705
2012-06-07 13:45:00,82.66,82.73,82.6,82.63,83818.43775442649,51.9265,51.9705,51.8888,51.9077,83818.4378
2012-06-07 13:50:00,82.63,82.63,82.41,82.53,47643.06723106083,51.9077,51.9077,51.7695,51.8448,47643.0672
2012-06-07 13:55:00,82.53,82.53,82.35,82.43,29711.75965175566,51.8448,51.8448,51.7318,51.782,29711.7597
2012-06-07 14:00:00,82.43,82.46,82.3,82.39,36383.87409986921,51.782,51.8009,51.7004,51.7569,36383.8741
2012-06-07 14:05:00,82.41,82.41,82.24,82.28,60257.53360952551,51.7695,51.7695,51.6627,51.6878,60257.5336
2012-06-07 14:10:00,82.29,82.33,82.24,82.31,18348.314732312265,51.6941,51.7192,51.6627,51.7066,18348.3147
2012-06-07 14:15:00,82.33,82.47,82.28,82.37,45349.52788952179,51.7192,51.8071,51.6878,51.7443,45349.5279
2012-06-07 14:20:00,82.37,82.48,82.29,82.32,28669.24176923792,51.7443,51.8134,51.6941,51.7129,28669.2418
2012-06-07 14:25:00,82.32,82.35,82.26,82.28,21892.87553287259,51.7129,51.7318,51.6752,51.6878,21892.8755
2012-06-07 14:30:00,82.28,82.3,82.07,82.12,33777.57939357485,51.6878,51.7004,51.5559,51.5873,33777.5794
2012-06-07 14:35:00,82.14,82.29,82.14,82.14,41909.21887721324,51.5998,51.6941,51.5998,51.5998,41909.2189
2012-06-07 14:40:00,82.16,82.21,82.11,82.18,34507.34191133727,51.6124,51.6438,51.581,51.625,34507.3419
2012-06-07 14:45:00,82.18,82.19,82.08,82.19,22726.889838886786,51.625,51.6313,51.5622,51.6313,22726.8898
2012-06-07 14:50:00,82.2,82.21,82.15,82.2,43160.240336234536,51.6375,51.6438,51.6061,51.6375,43160.2403
2012-06-07 14:55:00,82.21,82.29,82.2,82.26,49102.59226658566,51.6438,51.6941,51.6375,51.6752,49102.5923
2012-06-07 15:00:00,82.25,82.26,81.99,81.99,80690.88410687326,51.6689,51.6752,51.5056,51.5056,80690.8841
2012-06-07 15:05:00,82.01,82.01,81.87,81.89,126353.16736115038,51.5182,51.5182,51.4302,51.4428,126353.1674
2012-06-07 15:10:00,81.9,82.12,81.88,82.11,115198.22601821054,51.4491,51.5873,51.4365,51.581,115198.226
2012-06-07 15:15:00,82.12,82.13,81.87,81.93,102583.75963974584,51.5873,51.5936,51.4302,51.4679,102583.7596
2012-06-07 15:20:00,81.94,82.0,81.83,81.95,95286.13446212166,51.4742,51.5119,51.4051,51.4805,95286.1345
2012-06-07 15:25:00,81.95,81.95,81.81,81.89,62759.57652756809,51.4805,51.4805,51.3925,51.4428,62759.5765
2012-06-07 15:30:00,81.87,81.94,81.78,81.89,60778.79255078438,51.4302,51.4742,51.3737,51.4428,60778.7926
2012-06-07 15:35:00,81.89,81.91,81.69,81.7,60257.53360952551,51.4428,51.4554,51.3172,51.3234,60257.5336
2012-06-07 15:40:00,81.71,81.78,81.41,81.48,111549.41342939844,51.3297,51.3737,51.1413,51.1852,111549.4134
2012-06-07 15:45:00,81.48,81.57,81.25,81.5,109777.13302911828,51.1852,51.2418,51.0408,51.1978,109777.133
2012-06-07 15:50:00,81.47,81.49,81.15,81.28,162320.0343080125,51.179,51.1915,50.9779,51.0596,162320.0343
2012-06-07 15:55:00,81.3,81.5,81.26,81.47,202665.4763614491,51.0722,51.1978,51.047,51.179,202665.4764
2012-06-08 09:30:00,80.83,81.08,80.49,80.73,216322.4606224316,50.7769,50.934,50.5633,50.7141,216322.4606
2012-06-08 09:35:00,80.69,80.7,80.45,80.55,168262.38623836363,50.689,50.6952,50.5382,50.601,168262.3862
2012-06-08 09:40:00,80.52,80.55,80.08,80.33,89031.0271670152,50.5822,50.601,50.3058,50.4628,89031.0272
2012-06-08 09:45:00,80.31,80.36,80.09,80.11,69014.68382267455,50.4503,50.4817,50.312,50.3246,69014.6838
2012-06-08 09:50:00,80.12,80.55,80.08,80.52,46392.045772039535,50.3309,50.601,50.3058,50.5822,46392.0458
2012-06-08 09:55:00,80.55,80.79,80.3,80.3,103834.78109876714,50.601,50.7518,50.444,50.444,103834.7811
2012-06-08 10:00:00,80.31,80.72,80.31,80.62,56817.22459721696,50.4503,50.7078,50.4503,50.645,56817.2246
2012-06-08 10:05:00,80.58,80.77,80.49,80.65,91428.818296806,50.6199,50.7392,50.5633,50.6638,91428.8183
2012-06-08 10:10:00,80.65,80.88,80.64,80.74,49519.59941959276,50.6638,50.8083,50.6576,50.7204,49519.5994
2012-06-08 10:15:00,80.75,80.92,80.66,80.71,49102.59226658566,50.7267,50.8334,50.6701,50.7015,49102.5923
2012-06-08 10:20:00,80.67,80.69,80.42,80.42,36383.87409986921,50.6764,50.689,50.5194,50.5194,36383.8741
2012-06-08 10:25:00,80.44,80.55,80.31,80.43,48060.07438406792,50.5319,50.601,50.4503,50.5256,48060.0744
2012-06-08 10:30:00,80.43,80.47,80.29,80.33,42430.477818472114,50.5256,50.5508,50.4377,50.4628,42430.4778
2012-06-08 10:35:00,80.31,80.4,80.22,80.32,42847.484971479214,50.4503,50.5068,50.3937,50.4565,42847.485
2012-06-08 10:40:00,80.32,80.57,80.32,80.51,55670.45492644744,50.4565,50.6136,50.4565,50.5759,55670.4549
2012-06-08 10:45:00,80.5,80.81,80.48,80.78,76520.81257680229,50.5696,50.7643,50.557,50.7455,76520.8126
2012-06-08 10:50:00,80.78,80.84,80.54,80.64,68806.180246171,50.7455,50.7832,50.5947,50.6576,68806.1802
2012-06-08 10:55:00,80.64,80.72,80.55,80.64,41909.21887721324,50.6576,50.7078,50.601,50.6576,41909.2189
2012-06-08 11:00:00,80.65,81.06,80.62,81.0,49102.59226658566,50.6638,50.9214,50.645,50.8837,49102.5923
2012-06-08 11:05:00,80.99,81.04,80.9,80.95,30650.025746021627,50.8774,50.9088,50.8209,50.8523,30650.0257
2012-06-08 11:10:00,80.93,80.93,80.74,80.79,42430.477818472114,50.8397,50.8397,50.7204,50.7518,42430.4778
2012-06-08 11:15:00,80.79,80.92,80.73,80.82,29503.25607525211,50.7518,50.8334,50.7141,50.7706,29503.2561
2012-06-08 11:20:00,80.82,80.86,80.75,80.82,36905.13304112808,50.7706,50.7958,50.7267,50.7706,36905.133
2012-06-08 11:25:00,80.83,80.83,80.6,80.6,37426.39198238695,50.7769,50.7769,50.6324,50.6324,37426.392
2012-06-08 11:30:00,80.63,80.89,80.62,80.8,21997.127321124364,50.6513,50.8146,50.645,50.7581,21997.1273
2012-06-08 11:35:00,80.79,81.01,80.77,80.89,30233.01859301453,50.7518,50.89,50.7392,50.8146,30233.0186
2012-06-08 11:40:00,80.91,80.94,80.83,80.88,12822.969954968232,50.8272,50.846,50.7769,50.8083,12822.97
2012-06-08 11:45:00,80.87,81.14,80.86,81.11,44202.75821875228,50.802,50.9717,50.7958,50.9528,44202.7582
2012-06-08 11:50:00,81.1,81.16,81.06,81.08,42534.729606723886,50.9465,50.9842,50.9214,50.934,42534.7296
2012-06-08 11:55:00,81.09,81.09,80.8,80.83,28981.99713399324,50.9402,50.9402,50.7581,50.7769,28981.9971
2012-06-08 12:00:00,80.85,80.89,80.77,80.77,36800.88125287631,50.7895,50.8146,50.7392,50.7392,36800.8813
2012-06-08 12:05:00,80.77,80.94,80.71,80.81,42430.477818472114,50.7392,50.846,50.7015,50.7643,42430.4778
2012-06-08 12:10:00,80.81,80.89,80.79,80.84,32735.06151105712,50.7643,50.8146,50.7518,50.7832,32735.0615
2012-06-08 12:15:00,80.84,80.97,80.78,80.94,48581.33332532679,50.7832,50.8649,50.7455,50.846,48581.3333
2012-06-08 12:20:00,80.93,81.04,80.93,81.02,28877.745345741463,50.8397,50.9088,50.8397,50.8963,28877.7453
2012-06-08 12:25:00,81.03,81.32,81.03,81.32,41283.7081477026,50.9026,51.0847,50.9026,51.0847,41283.7081
2012-06-08 12:30:00,81.34,81.64,81.32,81.6,60257.53360952551,51.0973,51.2857,51.0847,51.2606,60257.5336
2012-06-08 12:35:00,81.62,81.65,81.48,81.51,52855.65664364954,51.2732,51.292,51.1852,51.2041,52855.6566
2012-06-08 12:40:00,81.51,81.55,81.43,81.46,35966.86694686212,51.2041,51.2292,51.1538,51.1727,35966.8669
2012-06-08 12:45:00,81.46,81.56,81.37,81.51,66199.88553987665,51.1727,51.2355,51.1161,51.2041,66199.8855
2012-06-08 12:50:00,81.55,81.58,81.43,81.5,43472.99570098986,51.2292,51.2481,51.1538,51.1978,43472.9957
2012-06-08 12:55:00,81.5,81.6,81.5,81.59,19182.32903832646,51.1978,51.2606,51.1978,51.2543,19182.329
2012-06-08 13:00:00,81.61,81.82,81.61,81.82,36383.87409986921,51.2669,51.3988,51.2669,51.3988,36383.8741
2012-06-08 13:05:00,81.82,81.94,81.78,81.93,36696.62946462453,51.3988,51.4742,51.3737,51.4679,36696.6295
2012-06-08 13:10:00,81.95,82.06,81.92,81.96,46079.29040728421,51.4805,51.5496,51.4616,51.4868,46079.2904
2012-06-08 13:15:00,81.93,81.97,81.68,81.68,48372.82974882325,51.4679,51.4931,51.3109,51.3109,48372.8297
2012-06-08 13:20:00,81.67,81.73,81.61,81.64,48372.82974882325,51.3046,51.3423,51.2669,51.2857,48372.8297
2012-06-08 13:25:00,81.63,81.63,81.47,81.51,43577.24748924163,51.2795,51.2795,51.179,51.2041,43577.2475
2012-06-08 13:30:00,81.5,81.53,81.34,81.4,73393.25892924906,51.1978,51.2166,51.0973,51.135,73393.2589
2012-06-08 13:35:00,81.39,81.51,81.26,81.26,55357.69956169212,51.1287,51.2041,51.047,51.047,55357.6996
2012-06-08 13:40:00,81.26,81.29,81.07,81.11,40970.95278294728,51.047,51.0659,50.9277,50.9528,40970.9528
2012-06-08 13:45:00,81.12,81.16,81.08,81.14,27522.4720984684,50.9591,50.9842,50.934,50.9717,27522.4721
2012-06-08 13:50:00,81.13,81.27,81.13,81.2,26375.70242769888,50.9654,51.0533,50.9654,51.0093,26375.7024
2012-06-08 13:55:00,81.23,81.29,81.22,81.24,26896.96136895776,51.0282,51.0659,51.0219,51.0345,26896.9614
2012-06-08 14:00:00,81.22,81.25,81.12,81.15,21058.8612268584,51.0219,51.0408,50.9591,50.9779,21058.8612
2012-06-08 14:05:00,81.14,81.29,81.12,81.29,50874.87266686583,50.9717,51.0659,50.9591,51.0659,50874.8727
2012-06-08 14:10:00,81.28,81.28,81.2,81.25,22309.88268587969,51.0596,51.0596,51.0093,51.0408,22309.8827
2012-06-08 14:15:00,81.23,81.26,81.14,81.14,28877.745345741463,51.0282,51.047,50.9717,50.9717,28877.7453
2012-06-08 14:20:00,81.15,81.36,81.15,81.34,35341.356217351466,50.9779,51.1099,50.9779,51.0973,35341.3562
2012-06-08 14:25:00,81.34,81.38,81.26,81.26,30128.76680476276,51.0973,51.1224,51.047,51.047,30128.7668
2012-06-08 14:30:00,81.26,81.48,81.22,81.41,46704.80113679486,51.047,51.1852,51.0219,51.1413,46704.8011
2012-06-08 14:35:00,81.43,81.62,81.43,81.6,29503.25607525211,51.1538,51.2732,51.1538,51.2606,29503.2561
2012-06-08 14:40:00,81.6,81.6,81.46,81.48,21058.8612268584,51.2606,51.2606,51.1727,51.1852,21058.8612
2012-06-08 14:45:00,81.48,81.49,81.35,81.39,30337.270381266306,51.1852,51.1915,51.1036,51.1287,30337.2704
2012-06-08 14:50:00,81.4,81.4,81.31,81.34,32526.557934553563,51.135,51.135,51.0784,51.0973,32526.5579
2012-06-08 14:55:00,81.36,81.36,81.21,81.25,37217.8884058834,51.1099,51.1099,51.0156,51.0408,37217.8884
2012-06-08 15:00:00,81.24,81.25,81.09,81.16,50040.85836085164,51.0345,51.0408,50.9402,50.9842,50040.8584
2012-06-08 15:05:00,81.17,81.31,81.17,81.27,39302.92417091889,50.9905,51.0784,50.9905,51.0533,39302.9242
2012-06-08 15:10:00,81.27,81.5,81.27,81.45,48268.57796057147,51.0533,51.1978,51.0533,51.1664,48268.578
2012-06-08 15:15:00,81.45,81.55,81.45,81.48,39198.67238266712,51.1664,51.2292,51.1664,51.1852,39198.6724
2012-06-08 15:20:00,81.49,81.51,81.44,81.5,28773.493557489688,51.1915,51.2041,51.1601,51.1978,28773.4936
2012-06-08 15:25:00,81.5,81.57,81.36,81.36,46913.30471329841,51.1978,51.2418,51.1099,51.1099,46913.3047
2012-06-08 15:30:00,81.38,81.39,81.25,81.29,39407.175959170665,51.1224,51.1287,51.0408,51.0659,39407.176
2012-06-08 15:35:00,81.31,81.33,81.25,81.26,30650.025746021627,51.0784,51.091,51.0408,51.047,30650.0257
2012-06-08 15:40:00,81.27,81.42,81.27,81.38,83192.92702491584,51.0533,51.1475,51.0533,51.1224,83192.927
2012-06-08 15:45:00,81.38,81.63,81.38,81.55,113217.44204142682,51.1224,51.2795,51.1224,51.2292,113217.442
2012-06-08 15:50:00,81.55,81.58,81.42,81.49,132191.26750324972,51.2292,51.2481,51.1475,51.1915,132191.2675
2012-06-08 15:55:00,81.49,81.57,81.4,81.54,204229.2531852257,51.1915,51.2418,51.135,51.2229,204229.2532
2012-06-11 09:30:00,82.26,82.67,82.07,82.09,78605.84834183777,51.6752,51.9328,51.5559,51.5684,78605.8483
2012-06-11 09:35:00,82.09,82.43,81.73,81.85,92054.32902631666,51.5684,51.782,51.3423,51.4177,92054.329
2012-06-11 09:40:00,81.81,82.05,81.77,81.94,105815.56507555084,51.3925,51.5433,51.3674,51.4742,105815.5651
2012-06-11 09:45:00,81.97,81.99,81.53,81.55,86841.73961372794,51.4931,51.5056,51.2166,51.2292,86841.7396
2012-06-11 09:50:00,81.53,81.76,81.49,81.65,68180.66951666035,51.2166,51.3611,51.1915,51.292,68180.6695
2012-06-11 09:55:00,81.65,81.68,81.27,81.3,77667.5822475718,51.292,51.3109,51.0533,51.0722,77667.5822
2012-06-11 10:00:00,81.26,81.42,81.1,81.38,72767.74819973842,51.047,51.1475,50.9465,51.1224,72767.7482
2012-06-11 10:05:00,81.42,81.47,80.95,81.07,62238.31758630922,51.1475,51.179,50.8523,50.9277,62238.3176
2012-06-11 10:10:00,81.04,81.09,80.94,80.99,69118.93561092632,50.9088,50.9402,50.846,50.8774,69118.9356
2012-06-11 10:15:00,81.01,81.24,80.98,80.99,51083.37624336938,50.89,51.0345,50.8711,50.8774,51083.3762
2012-06-11 10:20:00,80.99,81.21,80.93,80.96,39407.175959170665,50.8774,51.0156,50.8397,50.8586,39407.176
2012-06-11 10:25:00,80.97,81.02,80.88,80.98,45141.02431301824,50.8649,50.8963,50.8083,50.8711,45141.0243
2012-06-11 10:30:00,80.95,81.02,80.83,81.02,58589.50499749712,50.8523,50.8963,50.7769,50.8963,58589.505
2012-06-11 10:35:00,81.0,81.12,81.0,81.06,50457.865513858735,50.8837,50.9591,50.8837,50.9214,50457.8655
2012-06-11 10:40:00,81.07,81.11,80.9,80.99,68076.41772840857,50.9277,50.9528,50.8209,50.8774,68076.4177
2012-06-11 10:45:00,81.02,81.02,80.59,80.67,83922.68954267826,50.8963,50.8963,50.6261,50.6764,83922.6895
2012-06-11 10:50:00,80.67,80.67,80.5,80.54,66095.63375162486,50.6764,50.6764,50.5696,50.5947,66095.6338
2012-06-11 10:55:00,80.52,80.56,80.44,80.49,62863.82831581987,50.5822,50.6073,50.5319,50.5633,62863.8283
2012-06-11 11:00:00,80.47,80.47,80.26,80.3,83192.92702491584,50.5508,50.5508,50.4188,50.444,83192.927
2012-06-11 11:05:00,80.29,80.54,80.25,80.52,67450.90699889793,50.4377,50.5947,50.4126,50.5822,67450.907
2012-06-11 11:10:00,80.52,80.54,80.32,80.42,44828.26894826292,50.5822,50.5947,50.4565,50.5194,44828.2689
2012-06-11 11:15:00,80.41,80.55,80.32,80.4,57025.728173720505,50.5131,50.601,50.4565,50.5068,57025.7282
2012-06-11 11:20:00,80.39,80.45,80.25,80.3,48789.83690183034,50.5005,50.5382,50.4126,50.444,48789.8369
2012-06-11 11:25:00,80.31,80.34,80.23,80.29,48581.33332532679,50.4503,50.4691,50.4,50.4377,48581.3333
2012-06-11 11:30:00,80.3,80.59,80.28,80.55,60883.04433903616,50.444,50.6261,50.4314,50.601,60883.0443
2012-06-11 11:35:00,80.58,81.0,80.58,80.98,48789.83690183034,50.6199,50.8837,50.6199,50.8711,48789.8369
2012-06-11 11:40:00,80.99,81.05,80.92,80.92,48789.83690183034,50.8774,50.9151,50.8334,50.8334,48789.8369
2012-06-11 11:45:00,80.92,81.01,80.89,80.9,33256.32045231598,50.8334,50.89,50.8146,50.8209,33256.3205
2012-06-11 11:50:00,80.92,80.93,80.65,80.7,42013.47066546501,50.8334,50.8397,50.6638,50.6952,42013.4707
2012-06-11 11:55:00,80.69,80.81,80.53,80.77,44098.5064305005,50.689,50.7643,50.5885,50.7392,44098.5064
2012-06-11 12:00:00,80.75,80.84,80.69,80.84,38051.9027118976,50.7267,50.7832,50.689,50.7832,38051.9027
2012-06-11 12:05:00,80.85,80.93,80.66,80.66,38260.40628840114,50.7895,50.8397,50.6701,50.6701,38260.4063
2012-06-11 12:10:00,80.69,80.72,80.62,80.67,41283.7081477026,50.689,50.7078,50.645,50.6764,41283.7081
2012-06-11 12:15:00,80.67,80.72,80.56,80.58,39407.175959170665,50.6764,50.7078,50.6073,50.6199,39407.176
2012-06-11 12:20:00,80.58,80.75,80.55,80.6,46600.549348543085,50.6199,50.7267,50.601,50.6324,46600.5493
2012-06-11 12:25:00,80.59,80.68,80.53,80.65,31692.54362853937,50.6261,50.6827,50.5885,50.6638,31692.5436
2012-06-11 12:30:00,80.67,80.78,80.67,80.75,21267.364803361943,50.6764,50.7455,50.6764,50.7267,21267.3648
2012-06-11 12:35:00,80.78,80.9,80.75,80.82,29503.25607525211,50.7455,50.8209,50.7267,50.7706,29503.2561
2012-06-11 12:40:00,80.83,80.91,80.79,80.91,19599.33619133356,50.7769,50.8272,50.7518,50.8272,19599.3362
2012-06-11 12:45:00,80.92,81.0,80.89,80.89,28877.745345741463,50.8334,50.8837,50.8146,50.8146,28877.7453
2012-06-11 12:50:00,80.9,81.0,80.9,80.94,31484.04005203582,50.8209,50.8837,50.8209,50.846,31484.0401
2012-06-11 12:55:00,80.94,80.94,80.85,80.91,34194.58654658195,50.846,50.846,50.7895,50.8272,34194.5865
2012-06-11 13:00:00,80.92,81.01,80.86,81.0,47643.06723106083,50.8334,50.89,50.7958,50.8837,47643.0672
2012-06-11 13:05:00,81.02,81.09,81.0,81.06,38885.917017911794,50.8963,50.9402,50.8837,50.9214,38885.917
2012-06-11 13:10:00,81.05,81.3,81.04,81.27,40970.95278294728,50.9151,51.0722,50.9088,51.0533,40970.9528
2012-06-11 13:15:00,81.26,81.31,81.14,81.24,80065.37337736262,51.047,51.0784,50.9717,51.0345,80065.3734
2012-06-11 13:20:00,81.24,81.29,81.18,81.26,29086.248922245013,51.0345,51.0659,50.9968,51.047,29086.2489
2012-06-11 13:25:00,81.27,81.27,81.14,81.19,16054.775390773231,51.0533,51.0533,50.9717,51.0031,16054.7754
2012-06-11 13:30:00,81.22,81.25,81.05,81.1,35341.356217351466,51.0219,51.0408,50.9151,50.9465,35341.3562
2012-06-11 13:35:00,81.1,81.13,81.0,81.0,22101.37910937614,50.9465,50.9654,50.8837,50.8837,22101.3791
2012-06-11 13:40:00,81.0,81.03,80.89,80.93,28669.24176923792,50.8837,50.9026,50.8146,50.8397,28669.2418
2012-06-11 13:45:00,80.92,80.92,80.72,80.75,39198.67238266712,50.8334,50.8334,50.7078,50.7267,39198.6724
2012-06-11 13:50:00,80.74,80.89,80.68,80.88,53898.17452616728,50.7204,50.8146,50.6827,50.8083,53898.1745
2012-06-11 13:55:00,80.89,80.91,80.8,80.84,50770.620878614056,50.8146,50.8272,50.7581,50.7832,50770.6209
2012-06-11 14:00:00,80.86,80.87,80.51,80.54,70474.20885819939,50.7958,50.802,50.5759,50.5947,70474.2089
2012-06-11 14:05:00,80.53,80.56,80.45,80.5,51917.39054938357,50.5885,50.6073,50.5382,50.5696,51917.3905
2012-06-11 14:10:00,80.49,80.49,80.37,80.4,68389.1730931639,50.5633,50.5633,50.4879,50.5068,68389.1731
2012-06-11 14:15:00,80.41,80.46,80.3,80.3,29503.25607525211,50.5131,50.5445,50.444,50.444,29503.2561
2012-06-11 14:20:00,80.3,80.36,80.23,80.27,66825.39626938729,50.444,50.4817,50.4,50.4251,66825.3963
2012-06-11 14:25:00,80.3,80.42,80.26,80.35,52647.15306714599,50.444,50.5194,50.4188,50.4754,52647.1531
2012-06-11 14:30:00,80.34,80.54,80.33,80.52,30337.270381266306,50.4691,50.5947,50.4628,50.5822,30337.2704
2012-06-11 14:35:00,80.51,80.56,80.43,80.48,33047.81687581243,50.5759,50.6073,50.5256,50.557,33047.8169
2012-06-11 14:40:00,80.47,80.54,80.46,80.51,26792.709580705978,50.5508,50.5947,50.5445,50.5759,26792.7096
2012-06-11 14:45:00,80.5,80.53,80.44,80.47,28564.98998098614,50.5696,50.5885,50.5319,50.5508,28564.99
2012-06-11 14:50:00,80.46,80.49,80.37,80.4,25333.18454518114,50.5445,50.5633,50.4879,50.5068,25333.1845
2012-06-11 14:55:00,80.4,80.56,80.37,80.53,31588.291840287595,50.5068,50.6073,50.4879,50.5885,31588.2918
2012-06-11 15:00:00,80.53,80.55,80.46,80.53,40553.94562994018,50.5885,50.601,50.5445,50.5885,40553.9456
2012-06-11 15:05:00,80.53,80.55,80.43,80.43,79648.36622435552,50.5885,50.601,50.5256,50.5256,79648.3662
2012-06-11 15:10:00,80.44,80.46,80.3,80.33,64427.60513959648,50.5319,50.5445,50.444,50.4628,64427.6051
2012-06-11 15:15:00,80.32,80.33,80.18,80.22,72246.48925847955,50.4565,50.4628,50.3686,50.3937,72246.4893
2012-06-11 15:20:00,80.22,80.26,80.14,80.18,51708.88697288002,50.3937,50.4188,50.3435,50.3686,51708.887
2012-06-11 15:25:00,80.18,80.19,80.08,80.18,49519.59941959276,50.3686,50.3749,50.3058,50.3686,49519.5994
2012-06-11 15:30:00,80.19,80.34,80.17,80.25,58485.25320924535,50.3749,50.4691,50.3623,50.4126,58485.2532
2012-06-11 15:35:00,80.23,80.28,80.14,80.28,55774.70671469922,50.4,50.4314,50.3435,50.4314,55774.7067
2012-06-11 15:40:00,80.29,80.4,80.25,80.26,69327.43918742987,50.4377,50.5068,50.4126,50.4188,69327.4392
2012-06-11 15:45:00,80.29,80.29,80.0,80.01,125831.90841989152,50.4377,50.4377,50.2555,50.2618,125831.9084
2012-06-11 15:50:00,80.0,80.0,79.79,79.81,192344.54932452348,50.2555,50.2555,50.1236,50.1362,192344.5493
2012-06-11 15:55:00,79.83,79.83,79.61,79.78,261463.4849354498,50.1487,50.1487,50.0105,50.1173,261463.4849
2012-06-12 09:30:00,80.6,80.61,79.98,80.45,89343.78253177053,50.6324,50.6387,50.2429,50.5382,89343.7825
2012-06-12 09:35:00,80.47,80.52,80.17,80.19,77563.33045932003,50.5508,50.5822,50.3623,50.3749,77563.3305
2012-06-12 09:40:00,80.21,80.26,80.07,80.19,64636.108716100025,50.3874,50.4188,50.2995,50.3749,64636.1087
2012-06-12 09:45:00,80.21,80.56,80.19,80.43,65261.61944561068,50.3874,50.6073,50.3749,50.5256,65261.6194
2012-06-12 09:50:00,80.44,80.67,80.32,80.32,62342.569374561,50.5319,50.6764,50.4565,50.4565,62342.5694
2012-06-12 09:55:00,80.32,80.49,80.15,80.25,52542.90127889421,50.4565,50.5633,50.3497,50.4126,52542.9013
2012-06-12 10:00:00,80.27,80.48,80.11,80.11,56087.46207945454,50.4251,50.557,50.3246,50.3246,56087.4621
2012-06-12 10:05:00,80.09,80.14,79.75,79.78,80795.13589512503,50.312,50.3435,50.0985,50.1173,80795.1359
2012-06-12 10:10:00,79.77,79.91,79.75,79.81,48372.82974882325,50.111,50.199,50.0985,50.1362,48372.8297
2012-06-12 10:15:00,79.81,79.89,79.57,79.82,58798.00857400067,50.1362,50.1864,49.9854,50.1424,58798.0086
2012-06-12 10:20:00,79.82,79.94,79.76,79.77,85590.71815470664,50.1424,50.2178,50.1047,50.111,85590.7182
2012-06-12 10:25:00,79.81,79.88,79.76,79.8,32213.80256979824,50.1362,50.1801,50.1047,50.1299,32213.8026
2012-06-12 10:30:00,79.8,79.81,79.62,79.64,55774.70671469922,50.1299,50.1362,50.0168,50.0294,55774.7067
2012-06-12 10:35:00,79.65,79.7,79.48,79.53,95390.38625037344,50.0356,50.0671,49.9289,49.9603,95390.3863
2012-06-12 10:40:00,79.56,80.15,79.56,80.14,107796.34905233455,49.9791,50.3497,49.9791,50.3435,107796.3491
2012-06-12 10:45:00,80.15,80.38,80.13,80.23,56817.22459721696,50.3497,50.4942,50.3372,50.4,56817.2246
2012-06-12 10:50:00,80.26,80.3,80.12,80.3,32213.80256979824,50.4188,50.444,50.3309,50.444,32213.8026
2012-06-12 10:55:00,80.31,80.42,80.27,80.33,38468.90986490469,50.4503,50.5194,50.4251,50.4628,38468.9099
2012-06-12 11:00:00,80.35,80.62,80.35,80.59,34820.097276092594,50.4754,50.645,50.4754,50.6261,34820.0973
2012-06-12 11:05:00,80.6,80.62,80.49,80.59,50040.85836085164,50.6324,50.645,50.5633,50.6261,50040.8584
2012-06-12 11:10:00,80.56,80.86,80.55,80.79,66929.64805763906,50.6073,50.7958,50.601,50.7518,66929.6481
2012-06-12 11:15:00,80.81,80.89,80.72,80.74,32318.054358050013,50.7643,50.8146,50.7078,50.7204,32318.0544
2012-06-12 11:20:00,80.73,81.09,80.71,81.06,64427.60513959648,50.7141,50.9402,50.7015,50.9214,64427.6051
2012-06-12 11:25:00,81.09,81.13,80.91,80.91,29190.500710496788,50.9402,50.9654,50.8272,50.8272,29190.5007
2012-06-12 11:30:00,80.9,81.01,80.73,80.76,47330.31186630551,50.8209,50.89,50.7141,50.7329,47330.3119
2012-06-12 11:35:00,80.76,80.76,80.35,80.39,77667.5822475718,50.7329,50.7329,50.4754,50.5005,77667.5822
2012-06-12 11:40:00,80.4,80.5,80.35,80.46,26896.96136895776,50.5068,50.5696,50.4754,50.5445,26896.9614
2012-06-12 11:45:00,80.48,80.53,80.26,80.27,42534.729606723886,50.557,50.5885,50.4188,50.4251,42534.7296
2012-06-12 11:50:00,80.25,80.28,80.09,80.1,21997.127321124364,50.4126,50.4314,50.312,50.3183,21997.1273
2012-06-12 11:55:00,80.11,80.29,80.11,80.24,31067.032899028723,50.3246,50.4377,50.3246,50.4063,31067.0329
2012-06-12 12:00:00,80.29,80.42,80.29,80.4,15742.02002601791,50.4377,50.5194,50.4377,50.5068,15742.02
2012-06-12 12:05:00,80.41,80.47,80.27,80.31,28460.738192734367,50.5131,50.5508,50.4251,50.4503,28460.7382
2012-06-12 12:10:00,80.31,80.31,80.17,80.26,41909.21887721324,50.4503,50.4503,50.3623,50.4188,41909.2189
2012-06-12 12:15:00,80.25,80.27,80.09,80.17,115927.98853597297,50.4126,50.4251,50.312,50.3623,115927.9885
2012-06-12 12:20:00,80.16,80.3,80.12,80.27,35862.61515861034,50.356,50.444,50.3309,50.4251,35862.6152
2012-06-12 12:25:00,80.29,80.3,80.13,80.16,26584.20600420243,50.4377,50.444,50.3372,50.356,26584.206
2012-06-12 12:30:00,80.15,80.26,80.09,80.18,29920.26322825921,50.3497,50.4188,50.312,50.3686,29920.2632
2012-06-12 12:35:00,80.19,80.38,80.19,80.35,23143.89699189388,50.3749,50.4942,50.3749,50.4754,23143.897
2012-06-12 12:40:00,80.34,80.36,80.13,80.16,21371.61659161372,50.4691,50.4817,50.3372,50.356,21371.6166
2012-06-12 12:45:00,80.16,80.23,80.11,80.13,26479.954215950656,50.356,50.4,50.3246,50.3372,26479.9542
2012-06-12 12:50:00,80.14,80.17,80.08,80.14,27522.4720984684,50.3435,50.3623,50.3058,50.3435,27522.4721
2012-06-12 12:55:00,80.13,80.25,80.09,80.2,23665.15593315276,50.3372,50.4126,50.312,50.3811,23665.1559
2012-06-12 13:00:00,80.17,80.26,80.13,80.18,31275.53647553227,50.3623,50.4188,50.3372,50.3686,31275.5365
2012-06-12 13:05:00,80.2,80.2,80.11,80.11,29920.26322825921,50.3811,50.3811,50.3246,50.3246,29920.2632
2012-06-12 13:10:00,80.11,80.47,80.11,80.28,54627.9370439297,50.3246,50.5508,50.3246,50.4314,54627.937
2012-06-12 13:15:00,80.29,80.4,80.18,80.33,43055.98854798276,50.4377,50.5068,50.3686,50.4628,43055.9885
2012-06-12 13:20:00,80.34,80.41,80.2,80.26,31588.291840287595,50.4691,50.5131,50.3811,50.4188,31588.2918
2012-06-12 13:25:00,80.27,80.29,80.16,80.19,20433.35049734775,50.4251,50.4377,50.356,50.3749,20433.3505
2012-06-12 13:30:00,80.23,80.29,80.14,80.19,26167.19885119533,50.4,50.4377,50.3435,50.3749,26167.1989
2012-06-12 13:35:00,80.21,80.31,80.18,80.21,56712.97280896518,50.3874,50.4503,50.3686,50.3874,56712.9728
2012-06-12 13:40:00,80.21,80.24,80.08,80.11,62968.08010407164,50.3874,50.4063,50.3058,50.3246,62968.0801
2012-06-12 13:45:00,80.11,80.17,79.87,79.94,144805.7338817144,50.3246,50.3623,50.1738,50.2178,144805.7339
2012-06-12 13:50:00,79.95,80.08,79.89,79.97,37009.38482937985,50.2241,50.3058,50.1864,50.2367,37009.3848
2012-06-12 13:55:00,79.99,80.01,79.78,79.86,31171.2846872805,50.2492,50.2618,50.1173,50.1676,31171.2847
2012-06-12 14:00:00,79.85,79.98,79.82,79.98,34090.33475833017,50.1613,50.2429,50.1424,50.2429,34090.3348
2012-06-12 14:05:00,79.96,79.96,79.76,79.77,25958.695274691785,50.2304,50.2304,50.1047,50.111,25958.6953
2012-06-12 14:10:00,79.77,79.82,79.63,79.77,38573.16165315647,50.111,50.1424,50.0231,50.111,38573.1617
2012-06-12 14:15:00,79.77,79.82,79.68,79.81,23977.911297908075,50.111,50.1424,50.0545,50.1362,23977.9113
2012-06-12 14:20:00,79.79,79.88,79.68,79.79,37947.65092364582,50.1236,50.1801,50.0545,50.1236,37947.6509
2012-06-12 14:25:00,79.8,79.85,79.71,79.73,26479.954215950656,50.1299,50.1613,50.0733,50.0859,26479.9542
2012-06-12 14:30:00,79.74,80.03,79.74,80.03,37009.38482937985,50.0922,50.2744,50.0922,50.2744,37009.3848
2012-06-12 14:35:00,79.98,80.19,79.94,80.1,39824.18311217776,50.2429,50.3749,50.2178,50.3183,39824.1831
2012-06-12 14:40:00,80.09,80.12,79.92,79.95,50562.117302110506,50.312,50.3309,50.2053,50.2241,50562.1173
2012-06-12 14:45:00,79.94,80.03,79.89,79.94,43264.49212448631,50.2178,50.2744,50.1864,50.2178,43264.4921
2012-06-12 14:50:00,79.91,79.97,79.71,79.75,44202.75821875228,50.199,50.2367,50.0733,50.0985,44202.7582
2012-06-12 14:55:00,79.77,79.8,79.65,79.72,54106.67810267083,50.111,50.1299,50.0356,50.0796,54106.6781
2012-06-12 15:00:00,79.77,79.82,79.68,79.73,46183.54219553599,50.111,50.1424,50.0545,50.0859,46183.5422
2012-06-12 15:05:00,79.74,79.8,79.63,79.73,69327.43918742987,50.0922,50.1299,50.0231,50.0859,69327.4392
2012-06-12 15:10:00,79.73,79.83,79.66,79.71,71412.47495246536,50.0859,50.1487,50.0419,50.0733,71412.475
2012-06-12 15:15:00,79.71,79.76,79.6,79.61,96432.90413289116,50.0733,50.1047,50.0042,50.0105,96432.9041
2012-06-12 15:20:00,79.62,79.8,79.56,79.8,46392.045772039535,50.0168,50.1299,49.9791,50.1299,46392.0458
2012-06-12 15:25:00,79.81,80.0,79.78,79.97,59215.01572700777,50.1362,50.2555,50.1173,50.2367,59215.0157
2012-06-12 15:30:00,79.98,80.0,79.85,79.85,56504.46923246163,50.2429,50.2555,50.1613,50.1613,56504.4692
2012-06-12 15:35:00,79.86,79.92,79.84,79.9,110611.14733513248,50.1676,50.2053,50.155,50.1927,110611.1473
2012-06-12 15:40:00,79.9,80.15,79.9,80.08,99664.70956869615,50.1927,50.3497,50.1927,50.3058,99664.7096
2012-06-12 15:45:00,80.11,80.16,80.08,80.15,74227.27323526326,50.3246,50.356,50.3058,50.3497,74227.2732
2012-06-12 15:50:00,80.14,80.24,80.08,80.2,113217.44204142682,50.3435,50.4063,50.3058,50.3811,113217.442
2012-06-12 15:55:00,80.2,80.24,80.1,80.16,141261.1730811541,50.3811,50.4063,50.3183,50.356,141261.1731
2012-06-13 09:30:00,79.65,79.83,79.48,79.55,55044.9441969368,50.0356,50.1487,49.9289,49.9728,55044.9442
2012-06-13 09:35:00,79.54,79.66,79.43,79.65,82880.17166016051,49.9665,50.0419,49.8974,50.0356,82880.1717
2012-06-13 09:40:00,79.68,79.76,79.58,79.68,39198.67238266712,50.0545,50.1047,49.9917,50.0545,39198.6724
2012-06-13 09:45:00,79.61,79.85,79.61,79.79,41283.7081477026,50.0105,50.1613,50.0105,50.1236,41283.7081
2012-06-13 09:50:00,79.78,79.78,79.57,79.71,27835.22746322372,50.1173,50.1173,49.9854,50.0733,27835.2275
2012-06-13 09:55:00,79.66,79.81,79.61,79.7,27730.97567497195,50.0419,50.1362,50.0105,50.0671,27730.9757
2012-06-13 10:00:00,79.71,80.07,79.66,79.89,52021.64233763534,50.0733,50.2995,50.0419,50.1864,52021.6423
2012-06-13 10:05:00,79.86,79.91,79.73,79.85,30233.01859301453,50.1676,50.199,50.0859,50.1613,30233.0186
2012-06-13 10:10:00,79.85,79.95,79.8,79.84,32422.306146301788,50.1613,50.2241,50.1299,50.155,32422.3061
2012-06-13 10:15:00,79.88,79.98,79.8,79.93,54419.43346742616,50.1801,50.2429,50.1299,50.2115,54419.4335
2012-06-13 10:20:00,79.92,80.12,79.87,79.96,37947.65092364582,50.2053,50.3309,50.1738,50.2304,37947.6509
2012-06-13 10:25:00,79.95,79.98,79.9,79.95,14595.250355248394,50.2241,50.2429,50.1927,50.2241,14595.2504
2012-06-13 10:30:00,79.98,80.42,79.97,80.41,31171.2846872805,50.2429,50.5194,50.2367,50.5131,31171.2847
2012-06-13 10:35:00,80.41,80.75,80.39,80.75,37009.38482937985,50.5131,50.7267,50.5005,50.7267,37009.3848
2012-06-13 10:40:00,80.75,80.75,80.44,80.6,33152.06866406421,50.7267,50.7267,50.5319,50.6324,33152.0687
2012-06-13 10:45:00,80.6,80.69,80.18,80.3,35028.600852596144,50.6324,50.689,50.3686,50.444,35028.6009
2012-06-13 10:50:00,80.32,80.37,80.0,80.1,55044.9441969368,50.4565,50.4879,50.2555,50.3183,55044.9442
2012-06-13 10:55:00,80.11,80.34,80.09,80.28,78918.6037065931,50.3246,50.4691,50.312,50.4314,78918.6037
2012-06-13 11:00:00,80.28,80.35,80.17,80.25,71203.9713759618,50.4314,50.4754,50.3623,50.4126,71203.9714
2012-06-13 11:05:00,80.23,80.28,80.12,80.15,62446.82116281277,50.4,50.4314,50.3309,50.3497,62446.8212
2012-06-13 11:10:00,80.2,80.27,80.05,80.21,51396.1316081247,50.3811,50.4251,50.2869,50.3874,51396.1316
2012-06-13 11:15:00,80.2,80.27,80.14,80.2,18244.062944060493,50.3811,50.4251,50.3435,50.3811,18244.0629
2012-06-13 11:20:00,80.2,80.28,80.18,80.27,20016.34334434065,50.3811,50.4314,50.3686,50.4251,20016.3433
2012-06-13 11:25:00,80.29,80.35,80.21,80.28,26479.954215950656,50.4377,50.4754,50.3874,50.4314,26479.9542
2012-06-13 11:30:00,80.26,80.38,80.21,80.34,30545.77395776985,50.4188,50.4942,50.3874,50.4691,30545.774
2012-06-13 11:35:00,80.35,80.35,80.2,80.23,45141.02431301824,50.4754,50.4754,50.3811,50.4,45141.0243
2012-06-13 11:40:00,80.25,80.29,80.19,80.19,31379.788263784045,50.4126,50.4377,50.3749,50.3749,31379.7883
2012-06-13 11:45:00,80.19,80.24,80.13,80.19,27835.22746322372,50.3749,50.4063,50.3372,50.3749,27835.2275
2012-06-13 11:50:00,80.22,80.24,80.0,80.0,32630.809722805338,50.3937,50.4063,50.2555,50.2555,32630.8097
2012-06-13 11:55:00,80.02,80.08,79.99,80.08,13969.739625737748,50.2681,50.3058,50.2492,50.3058,13969.7396
2012-06-13 12:00:00,80.03,80.09,79.92,80.08,17722.804002801622,50.2744,50.312,50.2053,50.3058,17722.804
2012-06-13 12:05:00,80.08,80.09,79.85,79.96,32735.06151105712,50.3058,50.312,50.1613,50.2304,32735.0615
2012-06-13 12:10:00,79.98,80.1,79.89,80.08,19078.07725007469,50.2429,50.3183,50.1864,50.3058,19078.0773
2012-06-13 12:15:00,80.08,80.21,80.05,80.18,23248.148780145657,50.3058,50.3874,50.2869,50.3686,23248.1488
2012-06-13 12:20:00,80.17,80.23,80.09,80.16,37947.65092364582,50.3623,50.4,50.312,50.356,37947.6509
2012-06-13 12:25:00,80.21,80.21,80.08,80.12,15742.02002601791,50.3874,50.3874,50.3058,50.3309,15742.02
2012-06-13 12:30:00,80.15,80.25,80.14,80.2,18035.559367556943,50.3497,50.4126,50.3435,50.3811,18035.5594
2012-06-13 12:35:00,80.19,80.38,80.16,80.35,25333.18454518114,50.3749,50.4942,50.356,50.4754,25333.1845
2012-06-13 12:40:00,80.38,80.57,80.36,80.55,35132.85264084792,50.4942,50.6136,50.4817,50.601,35132.8526
2012-06-13 12:45:00,80.55,80.63,80.38,80.4,57755.490691482926,50.601,50.6513,50.4942,50.5068,57755.4907
2012-06-13 12:50:00,80.38,80.43,80.26,80.27,28460.738192734367,50.4942,50.5256,50.4188,50.4251,28460.7382
2012-06-13 12:55:00,80.25,80.34,80.24,80.34,25124.680968677592,50.4126,50.4691,50.4063,50.4691,25124.681
2012-06-13 13:00:00,80.33,80.39,80.29,80.33,20120.59513259243,50.4628,50.5005,50.4377,50.4628,20120.5951
2012-06-13 13:05:00,80.34,80.46,80.31,80.45,25437.43633343292,50.4691,50.5445,50.4503,50.5382,25437.4363
2012-06-13 13:10:00,80.42,80.46,80.36,80.41,36800.88125287631,50.5194,50.5445,50.4817,50.5131,36800.8813
2012-06-13 13:15:00,80.42,80.44,80.22,80.33,23456.652356649203,50.5194,50.5319,50.3937,50.4628,23456.6524
2012-06-13 13:20:00,80.32,80.37,80.28,80.28,17514.300426298072,50.4565,50.4879,50.4314,50.4314,17514.3004
2012-06-13 13:25:00,80.28,80.41,80.16,80.38,42117.72245371679,50.4314,50.5131,50.356,50.4942,42117.7225
2012-06-13 13:30:00,80.4,80.47,80.34,80.45,24811.925603922267,50.5068,50.5508,50.4691,50.5382,24811.9256
2012-06-13 13:35:00,80.47,80.49,80.37,80.46,91637.32187330956,50.5508,50.5633,50.4879,50.5445,91637.3219
2012-06-13 13:40:00,80.46,80.47,80.31,80.33,23977.911297908075,50.5445,50.5508,50.4503,50.4628,23977.9113
2012-06-13 13:45:00,80.33,80.36,80.27,80.32,30337.270381266306,50.4628,50.4817,50.4251,50.4565,30337.2704
2012-06-13 13:50:00,80.32,80.4,80.28,80.39,23769.407721404525,50.4565,50.5068,50.4314,50.5005,23769.4077
2012-06-13 13:55:00,80.38,80.4,80.21,80.25,55357.69956169212,50.4942,50.5068,50.3874,50.4126,55357.6996
2012-06-13 14:00:00,80.27,80.28,80.19,80.26,30337.270381266306,50.4251,50.4314,50.3749,50.4188,30337.2704
2012-06-13 14:05:00,80.26,80.33,80.23,80.25,16263.27896727678,50.4188,50.4628,50.4,50.4126,16263.279
2012-06-13 14:10:00,80.24,80.26,80.12,80.14,18139.81115580872,50.4063,50.4188,50.3309,50.3435,18139.8112
2012-06-13 14:15:00,80.14,80.22,80.08,80.18,16263.27896727678,50.3435,50.3937,50.3058,50.3686,16263.279
2012-06-13 14:20:00,80.17,80.19,80.03,80.07,31275.53647553227,50.3623,50.3749,50.2744,50.2995,31275.5365
2012-06-13 14:25:00,80.05,80.08,79.85,79.95,29920.26322825921,50.2869,50.3058,50.1613,50.2241,29920.2632
2012-06-13 14:30:00,79.97,80.09,79.94,80.04,28147.982827979045,50.2367,50.312,50.2178,50.2806,28147.9828
2012-06-13 14:35:00,80.05,80.05,79.91,79.94,19912.09155608888,50.2869,50.2869,50.199,50.2178,19912.0916
2012-06-13 14:40:00,79.96,79.98,79.74,79.75,23352.40056839743,50.2304,50.2429,50.0922,50.0985,23352.4006
2012-06-13 14:45:00,79.75,79.81,79.65,79.77,23456.652356649203,50.0985,50.1362,50.0356,50.111,23456.6524
2012-06-13 14:50:00,79.76,79.86,79.73,79.77,29503.25607525211,50.1047,50.1676,50.0859,50.111,29503.2561
2012-06-13 14:55:00,79.76,79.81,79.67,79.69,43994.25464224873,50.1047,50.1362,50.0482,50.0608,43994.2546
2012-06-13 15:00:00,79.69,79.76,79.61,79.63,66825.39626938729,50.0608,50.1047,50.0105,50.0231,66825.3963
2012-06-13 15:05:00,79.61,79.66,79.57,79.66,50770.620878614056,50.0105,50.0419,49.9854,50.0419,50770.6209
2012-06-13 15:10:00,79.66,79.7,79.6,79.68,39719.93132392599,50.0419,50.0671,50.0042,50.0545,39719.9313
2012-06-13 15:15:00,79.67,79.69,79.52,79.54,63593.59083358228,50.0482,50.0608,49.954,49.9665,63593.5908
2012-06-13 15:20:00,79.54,79.61,79.38,79.61,58798.00857400067,49.9665,50.0105,49.866,50.0105,58798.0086
2012-06-13 15:25:00,79.58,79.58,79.39,79.52,58172.497844490026,49.9917,49.9917,49.8723,49.954,58172.4978
2012-06-13 15:30:00,79.52,79.72,79.46,79.63,72350.74104673132,49.954,50.0796,49.9163,50.0231,72350.741
2012-06-13 15:35:00,79.63,79.78,79.61,79.66,140739.91413989523,50.0231,50.1173,50.0105,50.0419,140739.9141
2012-06-13 15:40:00,79.67,79.69,79.54,79.58,76833.56794155762,50.0482,50.0608,49.9665,49.9917,76833.5679
2012-06-13 15:45:00,79.58,79.64,79.43,79.47,102375.2560632423,49.9917,50.0294,49.8974,49.9226,102375.2561
2012-06-13 15:50:00,79.47,79.68,79.44,79.59,109568.62945261472,49.9226,50.0545,49.9037,49.998,109568.6295
2012-06-13 15:55:00,79.6,79.87,79.6,79.85,159296.73244871103,50.0042,50.1738,50.0042,50.1613,159296.7324
2012-06-14 09:30:00,80.16,80.36,79.7,79.78,71933.73389372423,50.356,50.4817,50.0671,50.1173,71933.7339
2012-06-14 09:35:00,79.77,80.01,79.61,79.81,38990.168806163565,50.111,50.2618,50.0105,50.1362,38990.1688
2012-06-14 09:40:00,79.81,79.86,79.52,79.53,77354.82688281649,50.1362,50.1676,49.954,49.9603,77354.8269
2012-06-14 09:45:00,79.52,80.06,79.5,79.89,30545.77395776985,49.954,50.2932,49.9414,50.1864,30545.774
2012-06-14 09:50:00,79.86,79.96,79.73,79.84,56921.47638546873,50.1676,50.2304,50.0859,50.155,56921.4764
2012-06-14 09:55:00,79.81,80.08,79.81,80.05,37947.65092364582,50.1362,50.3058,50.1362,50.2869,37947.6509
2012-06-14 10:00:00,80.07,80.22,80.04,80.17,60570.28897428083,50.2995,50.3937,50.2806,50.3623,60570.289
2012-06-14 10:05:00,80.15,80.31,80.06,80.11,20537.602285599525,50.3497,50.4503,50.2932,50.3246,20537.6023
2012-06-14 10:10:00,80.17,80.3,80.08,80.08,33464.82402881953,50.3623,50.444,50.3058,50.3058,33464.824
2012-06-14 10:15:00,80.08,80.12,80.0,80.06,22622.63805063501,50.3058,50.3309,50.2555,50.2932,22622.6381
2012-06-14 10:20:00,80.05,80.05,79.86,80.05,21892.87553287259,50.2869,50.2869,50.1676,50.2869,21892.8755
2012-06-14 10:25:00,80.05,80.09,79.93,80.02,28460.738192734367,50.2869,50.312,50.2115,50.2681,28460.7382
2012-06-14 10:30:00,80.08,80.33,80.03,80.3,36800.88125287631,50.3058,50.4628,50.2744,50.444,36800.8813
2012-06-14 10:35:00,80.32,80.53,80.29,80.46,30128.76680476276,50.4565,50.5885,50.4377,50.5445,30128.7668
2012-06-14 10:40:00,80.47,80.55,80.38,80.46,34715.84548784082,50.5508,50.601,50.4942,50.5445,34715.8455
2012-06-14 10:45:00,80.46,80.76,80.37,80.76,62342.569374561,50.5445,50.7329,50.4879,50.7329,62342.5694
2012-06-14 10:50:00,80.68,80.83,80.61,80.8,46809.05292504664,50.6827,50.7769,50.6387,50.7581,46809.0529
2012-06-14 10:55:00,80.79,80.8,80.64,80.66,29607.507863503884,50.7518,50.7581,50.6576,50.6701,29607.5079
2012-06-14 11:00:00,80.65,80.81,80.57,80.8,36905.13304112808,50.6638,50.7643,50.6136,50.7581,36905.133
2012-06-14 11:05:00,80.81,80.84,80.62,80.8,76625.06436505406,50.7643,50.7832,50.645,50.7581,76625.0644
2012-06-14 11:10:00,80.8,80.93,80.66,80.88,65053.115869107125,50.7581,50.8397,50.6701,50.8083,65053.1159
2012-06-14 11:15:00,80.88,80.92,80.73,80.84,44202.75821875228,50.8083,50.8334,50.7141,50.7832,44202.7582
2012-06-14 11:20:00,80.84,80.85,80.64,80.79,16784.53790853565,50.7832,50.7895,50.6576,50.7518,16784.5379
2012-06-14 11:25:00,80.79,80.83,80.73,80.79,32213.80256979824,50.7518,50.7769,50.7141,50.7518,32213.8026
2012-06-14 11:30:00,80.79,80.85,80.61,80.61,33777.57939357485,50.7518,50.7895,50.6387,50.6387,33777.5794
2012-06-14 11:35:00,80.59,80.67,80.55,80.64,30337.270381266306,50.6261,50.6764,50.601,50.6576,30337.2704
2012-06-14 11:40:00,80.64,80.64,80.38,80.44,32943.56508756066,50.6576,50.6576,50.4942,50.5319,32943.5651
2012-06-14 11:45:00,80.45,80.55,80.44,80.54,26479.954215950656,50.5382,50.601,50.5319,50.5947,26479.9542
2012-06-14 11:50:00,80.54,80.54,80.44,80.5,27418.220310216624,50.5947,50.5947,50.5319,50.5696,27418.2203
2012-06-14 11:55:00,80.48,80.49,80.38,80.38,22205.630897627914,50.557,50.5633,50.4942,50.4942,22205.6309
2012-06-14 12:00:00,80.39,80.43,80.32,80.37,29086.248922245013,50.5005,50.5256,50.4565,50.4879,29086.2489
2012-06-14 12:05:00,80.4,80.42,80.32,80.34,28460.738192734367,50.5068,50.5194,50.4565,50.4691,28460.7382
2012-06-14 12:10:00,80.33,80.43,80.3,80.3,51604.63518462825,50.4628,50.5256,50.444,50.444,51604.6352
2012-06-14 12:15:00,80.3,80.34,80.23,80.27,29711.75965175566,50.444,50.4691,50.4,50.4251,29711.7597
2012-06-14 12:20:00,80.27,80.28,80.19,80.25,31796.79541679114,50.4251,50.4314,50.3749,50.4126,31796.7954
2012-06-14 12:25:00,80.26,80.26,80.17,80.18,23665.15593315276,50.4188,50.4188,50.3623,50.3686,23665.1559
2012-06-14 12:30:00,80.19,80.23,80.17,80.2,18869.573673571136,50.3749,50.4,50.3623,50.3811,18869.5737
2012-06-14 12:35:00,80.23,80.3,80.21,80.29,40658.19741819195,50.4,50.444,50.3874,50.4377,40658.1974
2012-06-14 12:40:00,80.31,80.41,80.29,80.33,46496.297560291314,50.4503,50.5131,50.4377,50.4628,46496.2976
2012-06-14 12:45:00,80.33,80.42,80.26,80.37,79856.86980085907,50.4628,50.5194,50.4188,50.4879,79856.8698
2012-06-14 12:50:00,80.34,80.42,80.33,80.37,46809.05292504664,50.4691,50.5194,50.4628,50.4879,46809.0529
2012-06-14 12:55:00,80.37,80.39,80.33,80.35,37426.39198238695,50.4879,50.5005,50.4628,50.4754,37426.392
2012-06-14 13:00:00,80.36,80.39,80.33,80.37,40866.7009946955,50.4817,50.5005,50.4628,50.4879,40866.701
2012-06-14 13:05:00,80.38,80.38,80.3,80.33,41075.20457119905,50.4942,50.4942,50.444,50.4628,41075.2046
2012-06-14 13:10:00,80.33,80.36,80.27,80.29,50040.85836085164,50.4628,50.4817,50.4251,50.4377,50040.8584
2012-06-14 13:15:00,80.29,80.29,80.07,80.09,39198.67238266712,50.4377,50.4377,50.2995,50.312,39198.6724
2012-06-14 13:20:00,80.09,80.1,79.98,80.02,51708.88697288002,50.312,50.3183,50.2429,50.2681,51708.887
2012-06-14 13:25:00,80.03,80.1,79.97,80.08,35758.363370358566,50.2744,50.3183,50.2367,50.3058,35758.3634
2012-06-14 13:30:00,80.08,80.22,80.08,80.19,28043.73103972727,50.3058,50.3937,50.3058,50.3749,28043.731
2012-06-14 13:35:00,80.21,80.24,80.13,80.21,55774.70671469922,50.3874,50.4063,50.3372,50.3874,55774.7067
2012-06-14 13:40:00,80.21,80.24,80.08,80.08,40449.69384168841,50.3874,50.4063,50.3058,50.3058,40449.6938
2012-06-14 13:45:00,80.08,80.12,80.05,80.06,35445.608005603244,50.3058,50.3309,50.2869,50.2932,35445.608
2012-06-14 13:50:00,80.08,80.12,80.03,80.08,43785.75106574518,50.3058,50.3309,50.2744,50.3058,43785.7511
2012-06-14 13:55:00,80.09,80.16,80.07,80.07,30545.77395776985,50.312,50.356,50.2995,50.2995,30545.774
2012-06-14 14:00:00,80.08,80.08,79.96,79.97,72246.48925847955,50.3058,50.3058,50.2304,50.2367,72246.4893
2012-06-14 14:05:00,79.98,80.12,79.98,80.1,35862.61515861034,50.2429,50.3309,50.2429,50.3183,35862.6152
2012-06-14 14:10:00,80.09,80.14,80.04,80.08,33881.83118182663,50.312,50.3435,50.2806,50.3058,33881.8312
2012-06-14 14:15:00,80.08,80.11,79.98,80.04,42221.97424196856,50.3058,50.3246,50.2429,50.2806,42221.9742
2012-06-14 14:20:00,80.03,80.08,79.89,79.91,50040.85836085164,50.2744,50.3058,50.1864,50.199,50040.8584
2012-06-14 14:25:00,79.91,79.97,79.81,79.85,41804.96708896147,50.199,50.2367,50.1362,50.1613,41804.9671
2012-06-14 14:30:00,79.85,79.85,79.66,79.69,28564.98998098614,50.1613,50.1613,50.0419,50.0608,28564.99
2012-06-14 14:35:00,79.67,79.72,79.63,79.68,42117.72245371679,50.0482,50.0796,50.0231,50.0545,42117.7225
2012-06-14 14:40:00,79.7,79.72,79.62,79.68,36800.88125287631,50.0671,50.0796,50.0168,50.0545,36800.8813
2012-06-14 14:45:00,79.69,79.69,79.37,79.38,86945.99140197971,50.0608,50.0608,49.8597,49.866,86945.9914
2012-06-14 14:50:00,79.38,79.47,79.33,79.35,87050.24319023149,49.866,49.9226,49.8346,49.8472,87050.2432
2012-06-14 14:55:00,79.33,79.41,79.33,79.38,121349.0815250652,49.8346,49.8849,49.8346,49.866,121349.0815
2012-06-14 15:00:00,79.38,79.52,79.33,79.52,92992.59512058264,49.866,49.954,49.8346,49.954,92992.5951
2012-06-14 15:05:00,79.52,80.55,79.51,80.19,228207.16448313385,49.954,50.601,49.9477,50.3749,228207.1645
2012-06-14 15:10:00,80.21,80.41,80.02,80.23,123329.86550184892,50.3874,50.5131,50.2681,50.4,123329.8655
2012-06-14 15:15:00,80.23,80.24,79.82,79.83,100185.96850995504,50.4,50.4063,50.1424,50.1487,100185.9685
2012-06-14 15:20:00,79.82,79.94,79.51,79.53,178896.0686400446,50.1424,50.2178,49.9477,49.9603,178896.0686
2012-06-14 15:25:00,79.51,79.66,79.39,79.49,114051.456347441,49.9477,50.0419,49.8723,49.9351,114051.4563
2012-06-14 15:30:00,79.5,79.67,79.46,79.6,169513.40769738492,49.9414,50.0482,49.9163,50.0042,169513.4077
2012-06-14 15:35:00,79.61,79.85,79.61,79.77,185776.68666466168,50.0105,50.1613,50.0105,50.111,185776.6867
2012-06-14 15:40:00,79.77,79.85,79.66,79.75,149705.5679295478,50.111,50.1613,50.0419,50.0985,149705.5679
2012-06-14 15:45:00,79.74,80.15,79.72,80.07,150748.08581206555,50.0922,50.3497,50.0796,50.2995,150748.0858
2012-06-14 15:50:00,80.09,80.19,80.03,80.08,115406.72959471408,50.312,50.3749,50.2744,50.3058,115406.7296
2012-06-14 15:55:00,80.08,80.15,79.94,80.09,186193.6938176688,50.3058,50.3497,50.2178,50.312,186193.6938
2012-06-15 09:30:00,80.89,80.99,80.1,80.12,888329.4876933683,50.8146,50.8774,50.3183,50.3309,888329.4877
2012-06-15 09:35:00,80.17,80.58,80.12,80.34,63802.09441008583,50.3623,50.6199,50.3309,50.4691,63802.0944
2012-06-15 09:40:00,80.3,80.64,80.2,80.54,80690.88410687326,50.444,50.6576,50.3811,50.5947,80690.8841
2012-06-15 09:45:00,80.55,80.72,80.52,80.66,34090.33475833017,50.601,50.7078,50.5822,50.6701,34090.3348
2012-06-15 09:50:00,80.6,80.9,80.59,80.72,54002.426314419055,50.6324,50.8209,50.6261,50.7078,54002.4263
2012-06-15 09:55:00,80.74,81.11,80.7,81.01,79022.85549484487,50.7204,50.9528,50.6952,50.89,79022.8555
2012-06-15 10:00:00,81.03,81.32,81.02,81.29,77563.33045932003,50.9026,51.0847,50.8963,51.0659,77563.3305
2012-06-15 10:05:00,81.29,81.43,81.2,81.32,64219.10156309293,51.0659,51.1538,51.0093,51.0847,64219.1016
2012-06-15 10:10:00,81.29,81.37,81.23,81.28,52959.90843190131,51.0659,51.1161,51.0282,51.0596,52959.9084
2012-06-15 10:15:00,81.29,81.37,81.25,81.3,33986.0829700784,51.0659,51.1161,51.0408,51.0722,33986.083
2012-06-15 10:20:00,81.29,81.29,80.9,80.9,42326.22603022034,51.0659,51.0659,50.8209,50.8209,42326.226
2012-06-15 10:25:00,80.87,81.02,80.83,80.95,48164.3261723197,50.802,50.8963,50.7769,50.8523,48164.3262
2012-06-15 10:30:00,80.96,81.39,80.92,81.24,51291.87981987293,50.8586,51.1287,50.8334,51.0345,51291.8798
2012-06-15 10:35:00,81.26,81.31,81.18,81.25,18035.559367556943,51.047,51.0784,50.9968,51.0408,18035.5594
2012-06-15 10:40:00,81.26,81.37,81.14,81.16,59944.77824477019,51.047,51.1161,50.9717,50.9842,59944.7782
2012-06-15 10:45:00,81.18,81.4,81.18,81.3,30545.77395776985,50.9968,51.135,50.9968,51.0722,30545.774
2012-06-15 10:50:00,81.32,81.39,81.24,81.35,13135.725319723551,51.0847,51.1287,51.0345,51.1036,13135.7253
2012-06-15 10:55:00,81.34,81.38,81.26,81.26,23873.6595096563,51.0973,51.1224,51.047,51.047,23873.6595
2012-06-15 11:00:00,81.25,81.37,81.11,81.11,70995.46779945826,51.0408,51.1161,50.9528,50.9528,70995.4678
2012-06-15 11:05:00,81.12,81.21,81.08,81.21,86737.48782547617,50.9591,51.0156,50.934,51.0156,86737.4878
2012-06-15 11:10:00,81.23,81.24,80.94,81.01,108004.85262883813,51.0282,51.0345,50.846,50.89,108004.8526
2012-06-15 11:15:00,81.01,81.08,80.9,80.92,51291.87981987293,50.89,50.934,50.8209,50.8334,51291.8798
2012-06-15 11:20:00,80.9,80.93,80.79,80.79,60257.53360952551,50.8209,50.8397,50.7518,50.7518,60257.5336
2012-06-15 11:25:00,80.81,80.97,80.76,80.84,51500.38339637647,50.7643,50.8649,50.7329,50.7832,51500.3834
2012-06-15 11:30:00,80.84,81.06,80.82,80.94,64219.10156309293,50.7832,50.9214,50.7706,50.846,64219.1016
2012-06-15 11:35:00,80.94,80.98,80.87,80.91,74644.28038827036,50.846,50.8711,50.802,50.8272,74644.2804
2012-06-15 11:40:00,80.93,81.03,80.85,80.85,20954.60943860662,50.8397,50.9026,50.7895,50.7895,20954.6094
2012-06-15 11:45:00,80.91,81.0,80.84,80.9,15742.02002601791,50.8272,50.8837,50.7832,50.8209,15742.02
2012-06-15 11:50:00,80.92,80.99,80.83,80.97,22518.38626238324,50.8334,50.8774,50.7769,50.8649,22518.3863
2012-06-15 11:55:00,80.97,81.03,80.94,81.02,16159.027179025006,50.8649,50.9026,50.846,50.8963,16159.0272
2012-06-15 12:00:00,81.02,81.06,80.97,81.01,13239.977107975328,50.8963,50.9214,50.8649,50.89,13239.9771
2012-06-15 12:05:00,81.01,81.08,80.98,81.06,20850.357650354847,50.89,50.934,50.8711,50.9214,20850.3577
2012-06-15 12:10:00,81.05,81.16,81.04,81.11,12614.466378464684,50.9151,50.9842,50.9088,50.9528,12614.4664
2012-06-15 12:15:00,81.11,81.13,81.06,81.09,8444.394848393713,50.9528,50.9654,50.9214,50.9402,8444.3948
2012-06-15 12:20:00,81.09,81.15,81.0,81.0,13656.984260982425,50.9402,50.9779,50.8837,50.8837,13656.9843
2012-06-15 12:25:00,81.02,81.07,81.0,81.04,9903.919883918552,50.8963,50.9277,50.8837,50.9088,9903.9199
2012-06-15 12:30:00,81.04,81.1,81.0,81.02,14386.746778744844,50.9088,50.9465,50.8837,50.8963,14386.7468
2012-06-15 12:35:00,81.04,81.04,80.9,80.91,12197.459225457584,50.9088,50.9088,50.8209,50.8272,12197.4592
2012-06-15 12:40:00,80.94,81.03,80.93,80.98,17722.804002801622,50.846,50.9026,50.8397,50.8711,17722.804
2012-06-15 12:45:00,81.0,81.05,80.97,81.01,11363.444919443393,50.8837,50.9151,50.8649,50.89,11363.4449
2012-06-15 12:50:00,81.01,81.05,80.94,81.01,20954.60943860662,50.89,50.9151,50.846,50.89,20954.6094
2012-06-15 12:55:00,80.98,81.02,80.94,80.98,22101.37910937614,50.8711,50.8963,50.846,50.8711,22101.3791
2012-06-15 13:00:00,81.0,81.15,80.96,81.07,29920.26322825921,50.8837,50.9779,50.8586,50.9277,29920.2632
2012-06-15 13:05:00,81.1,81.12,81.0,81.03,45558.03146602534,50.9465,50.9591,50.8837,50.9026,45558.0315
2012-06-15 13:10:00,81.04,81.05,80.94,81.04,31067.032899028723,50.9088,50.9151,50.846,50.9088,31067.0329
2012-06-15 13:15:00,81.04,81.09,80.97,80.98,25541.68812168469,50.9088,50.9402,50.8649,50.8711,25541.6881
2012-06-15 13:20:00,80.98,81.03,80.94,81.03,17201.54506154275,50.8711,50.9026,50.846,50.9026,17201.5451
2012-06-15 13:25:00,81.01,81.02,80.94,80.95,8757.150213149036,50.89,50.8963,50.846,50.8523,8757.1502
2012-06-15 13:30:00,80.99,81.07,80.99,81.04,11050.68955468807,50.8774,50.9277,50.8774,50.9088,11050.6896
2012-06-15 13:35:00,81.04,81.12,81.03,81.03,13031.47353147178,50.9088,50.9591,50.9026,50.9026,13031.4735
2012-06-15 13:40:00,81.03,81.12,81.02,81.07,15012.25750825549,50.9026,50.9591,50.8963,50.9277,15012.2575
2012-06-15 13:45:00,81.05,81.09,81.0,81.06,11154.941342939845,50.9151,50.9402,50.8837,50.9214,11154.9413
2012-06-15 13:50:00,81.08,81.12,81.03,81.09,32943.56508756066,50.934,50.9591,50.9026,50.9402,32943.5651
2012-06-15 13:55:00,81.09,81.21,81.05,81.14,28252.234616230817,50.9402,51.0156,50.9151,50.9717,28252.2346
2012-06-15 14:00:00,81.13,81.16,81.05,81.15,14178.243202241296,50.9654,50.9842,50.9151,50.9779,14178.2432
2012-06-15 14:05:00,81.11,81.19,81.11,81.18,15116.509296507264,50.9528,51.0031,50.9528,50.9968,15116.5093
2012-06-15 14:10:00,81.16,81.19,81.14,81.17,14490.99856699662,50.9842,51.0031,50.9717,50.9905,14490.9986
2012-06-15 14:15:00,81.14,81.18,81.14,81.17,9486.912730911456,50.9717,50.9968,50.9717,50.9905,9486.9127
2012-06-15 14:20:00,81.18,81.22,81.14,81.22,13344.228896227103,50.9968,51.0219,50.9717,51.0219,13344.2289
2012-06-15 14:25:00,81.23,81.4,81.21,81.31,45036.77252476647,51.0282,51.135,51.0156,51.0784,45036.7725
2012-06-15 14:30:00,81.31,81.37,81.27,81.29,17722.804002801622,51.0784,51.1161,51.0533,51.0659,17722.804
2012-06-15 14:35:00,81.29,81.4,81.27,81.35,16159.027179025006,51.0659,51.135,51.0533,51.1036,16159.0272
2012-06-15 14:40:00,81.35,81.4,81.27,81.37,17931.30757930517,51.1036,51.135,51.0533,51.1161,17931.3076
2012-06-15 14:45:00,81.38,81.47,81.29,81.34,29086.248922245013,51.1224,51.179,51.0659,51.0973,29086.2489
2012-06-15 14:50:00,81.32,81.38,81.23,81.27,25541.68812168469,51.0847,51.1224,51.0282,51.0533,25541.6881
2012-06-15 14:55:00,81.28,81.29,81.18,81.18,22518.38626238324,51.0596,51.0659,50.9968,50.9968,22518.3863
2012-06-15 15:00:00,81.18,81.26,81.15,81.23,41596.46351245792,50.9968,51.047,50.9779,51.0282,41596.4635
2012-06-15 15:05:00,81.24,81.29,81.17,81.26,34507.34191133727,51.0345,51.0659,50.9905,51.047,34507.3419
2012-06-15 15:10:00,81.27,81.34,81.2,81.29,42638.981394975664,51.0533,51.0973,51.0093,51.0659,42638.9814
2012-06-15 15:15:00,81.31,81.33,81.26,81.27,29711.75965175566,51.0784,51.091,51.047,51.0533,29711.7597
2012-06-15 15:20:00,81.28,81.38,81.26,81.36,26688.457792454206,51.0596,51.1224,51.047,51.1099,26688.4578
2012-06-15 15:25:00,81.35,81.48,81.35,81.47,26375.70242769888,51.1036,51.1852,51.1036,51.179,26375.7024
2012-06-15 15:30:00,81.46,81.49,81.41,81.45,39302.92417091889,51.1727,51.1915,51.1413,51.1664,39302.9242
2012-06-15 15:35:00,81.49,81.55,81.47,81.54,75999.55363554342,51.1915,51.2292,51.179,51.2229,75999.5536
2012-06-15 15:40:00,81.54,81.57,81.5,81.53,75269.791117781,51.2229,51.2418,51.1978,51.2166,75269.7911
2012-06-15 15:45:00,81.55,81.69,81.51,81.6,88614.0200140081,51.2292,51.3172,51.2041,51.2606,88614.02
2012-06-15 15:50:00,81.6,81.67,81.55,81.56,92367.08439107196,51.2606,51.3046,51.2292,51.2355,92367.0844
2012-06-15 15:55:00,81.56,81.77,81.56,81.77,316195.6737676313,51.2355,51.3674,51.2355,51.3674,316195.6738
2012-06-18 09:30:00,80.95,81.01,80.32,80.47,146578.01428199458,50.8523,50.89,50.4565,50.5508,146578.0143
2012-06-18 09:35:00,80.55,80.79,80.32,80.72,77354.82688281649,50.601,50.7518,50.4565,50.7078,77354.8269
2012-06-18 09:40:00,80.71,80.93,80.64,80.76,70265.70528169583,50.7015,50.8397,50.6576,50.7329,70265.7053
2012-06-18 09:45:00,80.75,80.88,80.51,80.55,134276.3032682852,50.7267,50.8083,50.5759,50.601,134276.3033
2012-06-18 09:50:00,80.48,80.55,80.15,80.38,42847.484971479214,50.557,50.601,50.3497,50.4942,42847.485
2012-06-18 09:55:00,80.39,80.45,80.2,80.37,34298.83833483372,50.5005,50.5382,50.3811,50.4879,34298.8383
2012-06-18 10:00:00,80.37,80.44,80.07,80.34,144492.9785169591,50.4879,50.5319,50.2995,50.4691,144492.9785
2012-06-18 10:05:00,80.32,80.47,80.26,80.32,125206.39769038088,50.4565,50.5508,50.4188,50.4565,125206.3977
2012-06-18 10:10:00,80.33,80.57,80.26,80.53,156898.94131892023,50.4628,50.6136,50.4188,50.5885,156898.9413
2012-06-18 10:15:00,80.54,80.71,80.46,80.69,61404.30328029503,50.5947,50.7015,50.5445,50.689,61404.3033
2012-06-18 10:20:00,80.71,80.85,80.68,80.78,60049.03003302196,50.7015,50.7895,50.6827,50.7455,60049.03
2012-06-18 10:25:00,80.79,80.79,80.65,80.71,35237.104429099694,50.7518,50.7518,50.6638,50.7015,35237.1044
2012-06-18 10:30:00,80.69,80.7,80.36,80.36,49519.59941959276,50.689,50.6952,50.4817,50.4817,49519.5994
2012-06-18 10:35:00,80.35,80.49,80.31,80.35,64636.108716100025,50.4754,50.5633,50.4503,50.4754,64636.1087
2012-06-18 10:40:00,80.35,80.58,80.35,80.5,56295.96565595809,50.4754,50.6199,50.4754,50.5696,56295.9657
2012-06-18 10:45:00,80.49,80.66,80.43,80.58,55461.9513499439,50.5633,50.6701,50.5256,50.6199,55461.9513
2012-06-18 10:50:00,80.59,80.75,80.55,80.58,25228.932756929367,50.6261,50.7267,50.601,50.6199,25228.9328
2012-06-18 10:55:00,80.6,80.64,80.47,80.55,47747.3190193126,50.6324,50.6576,50.5508,50.601,47747.319
2012-06-18 11:00:00,80.55,80.55,80.25,80.26,56191.71386770631,50.601,50.601,50.4126,50.4188,56191.7139
2012-06-18 11:05:00,80.29,80.31,79.91,79.94,65365.87123386245,50.4377,50.4503,50.199,50.2178,65365.8712
2012-06-18 11:10:00,79.94,80.14,79.92,80.06,110819.650911636,50.2178,50.3435,50.2053,50.2932,110819.6509
2012-06-18 11:15:00,80.06,80.07,79.96,80.03,84443.94848393713,50.2932,50.2995,50.2304,50.2744,84443.9485
2012-06-18 11:20:00,80.02,80.13,79.96,80.01,94139.36479135214,50.2681,50.3372,50.2304,50.2618,94139.3648
2012-06-18 11:25:00,79.99,80.16,79.99,80.09,89969.29326128117,50.2492,50.356,50.2492,50.312,89969.2933
2012-06-18 11:30:00,80.09,80.17,79.98,80.14,67555.1587871497,50.312,50.3623,50.2429,50.3435,67555.1588
2012-06-18 11:35:00,80.14,80.15,79.86,79.97,48789.83690183034,50.3435,50.3497,50.1676,50.2367,48789.8369
2012-06-18 11:40:00,79.98,80.05,79.94,79.97,31901.04720504292,50.2429,50.2869,50.2178,50.2367,31901.0472
2012-06-18 11:45:00,79.97,80.12,79.91,80.0,65574.37481036599,50.2367,50.3309,50.199,50.2555,65574.3748
2012-06-18 11:50:00,80.0,80.07,79.88,79.98,59319.26751525954,50.2555,50.2995,50.1801,50.2429,59319.2675
2012-06-18 11:55:00,79.99,80.08,79.97,80.08,32109.550781546463,50.2492,50.3058,50.2367,50.3058,32109.5508
2012-06-18 12:00:00,80.06,80.08,79.92,79.93,65053.115869107125,50.2932,50.3058,50.2053,50.2115,65053.1159
2012-06-18 12:05:00,79.95,79.96,79.86,79.92,43055.98854798276,50.2241,50.2304,50.1676,50.2053,43055.9885
2012-06-18 12:10:00,79.92,80.07,79.87,80.0,30962.78111077695,50.2053,50.2995,50.1738,50.2555,30962.7811
2012-06-18 12:15:00,80.0,80.08,79.92,79.98,62759.57652756809,50.2555,50.3058,50.2053,50.2429,62759.5765
2012-06-18 12:20:00,79.97,80.11,79.97,80.09,25437.43633343292,50.2367,50.3246,50.2367,50.312,25437.4363
2012-06-18 12:25:00,80.09,80.12,80.01,80.01,19495.084403081783,50.312,50.3309,50.2618,50.2618,19495.0844
2012-06-18 12:30:00,80.01,80.07,79.92,79.93,39198.67238266712,50.2618,50.2995,50.2053,50.2115,39198.6724
2012-06-18 12:35:00,79.94,80.02,79.82,79.82,60987.29612728793,50.2178,50.2681,50.1424,50.1424,60987.2961
2012-06-18 12:40:00,79.81,79.91,79.78,79.85,56608.72102071341,50.1362,50.199,50.1173,50.1613,56608.721
2012-06-18 12:45:00,79.85,79.94,79.83,79.89,61717.05864505035,50.1613,50.2178,50.1487,50.1864,61717.0586
2012-06-18 12:50:00,79.89,80.08,79.89,80.01,70682.71243470293,50.1864,50.3058,50.1864,50.2618,70682.7124
2012-06-18 12:55:00,80.03,80.06,79.82,79.89,58693.7567857489,50.2744,50.2932,50.1424,50.1864,58693.7568
2012-06-18 13:00:00,79.89,79.95,79.79,79.79,60987.29612728793,50.1864,50.2241,50.1236,50.1236,60987.2961
2012-06-18 13:05:00,79.82,79.96,79.79,79.95,46079.29040728421,50.1424,50.2304,50.1236,50.2241,46079.2904
2012-06-18 13:10:00,79.93,80.03,79.91,79.96,44411.26179525583,50.2115,50.2744,50.199,50.2304,44411.2618
2012-06-18 13:15:00,79.96,80.04,79.88,79.96,33986.0829700784,50.2304,50.2806,50.1801,50.2304,33986.083
2012-06-18 13:20:00,79.97,79.97,79.88,79.88,27001.213157209528,50.2367,50.2367,50.1801,50.1801,27001.2132
2012-06-18 13:25:00,79.88,79.97,79.85,79.89,38781.665229660015,50.1801,50.2367,50.1613,50.1864,38781.6652
2012-06-18 13:30:00,79.91,79.97,79.86,79.88,31796.79541679114,50.199,50.2367,50.1676,50.1801,31796.7954
2012-06-18 13:35:00,79.88,79.99,79.86,79.94,57025.728173720505,50.1801,50.2492,50.1676,50.2178,57025.7282
2012-06-18 13:40:00,79.95,80.0,79.9,79.94,45662.28325427712,50.2241,50.2555,50.1927,50.2178,45662.2833
2012-06-18 13:45:00,79.94,79.98,79.86,79.87,27313.96852196485,50.2178,50.2429,50.1676,50.1738,27313.9685
2012-06-18 13:50:00,79.87,79.89,79.8,79.8,33360.57224056776,50.1738,50.1864,50.1299,50.1299,33360.5722
2012-06-18 13:55:00,79.8,79.81,79.72,79.75,59632.02288001486,50.1299,50.1362,50.0796,50.0985,59632.0229
2012-06-18 14:00:00,79.75,79.82,79.7,79.71,77146.32330631293,50.0985,50.1424,50.0671,50.0733,77146.3233
2012-06-18 14:05:00,79.69,79.83,79.68,79.81,37009.38482937985,50.0608,50.1487,50.0545,50.1362,37009.3848
2012-06-18 14:10:00,79.78,79.9,79.78,79.89,33256.32045231598,50.1173,50.1927,50.1173,50.1864,33256.3205
2012-06-18 14:15:00,79.89,80.0,79.87,79.95,37009.38482937985,50.1864,50.2555,50.1738,50.2241,37009.3848
2012-06-18 14:20:00,79.96,80.0,79.92,79.92,68284.92130491213,50.2304,50.2555,50.2053,50.2053,68284.9213
2012-06-18 14:25:00,79.92,79.99,79.88,79.93,77771.83403582359,50.2053,50.2492,50.1801,50.2115,77771.834
2012-06-18 14:30:00,79.94,79.96,79.87,79.88,43681.49927749341,50.2178,50.2304,50.1738,50.1801,43681.4993
2012-06-18 14:35:00,79.88,79.91,79.85,79.85,40658.19741819195,50.1801,50.199,50.1613,50.1613,40658.1974
2012-06-18 14:40:00,79.85,79.96,79.85,79.9,140844.165928147,50.1613,50.2304,50.1613,50.1927,140844.1659
2012-06-18 14:45:00,79.9,79.93,79.87,79.87,62655.32473931632,50.1927,50.2115,50.1738,50.1738,62655.3247
2012-06-18 14:50:00,79.86,79.87,79.77,79.82,40136.93847693308,50.1676,50.1738,50.111,50.1424,40136.9385
2012-06-18 14:55:00,79.83,79.89,79.82,79.87,60049.03003302196,50.1487,50.1864,50.1424,50.1738,60049.03
2012-06-18 15:00:00,79.88,79.96,79.85,79.94,54523.68525567793,50.1801,50.2304,50.1613,50.2178,54523.6853
2012-06-18 15:05:00,79.93,79.98,79.91,79.97,73184.75535274552,50.2115,50.2429,50.199,50.2367,73184.7554
2012-06-18 15:10:00,79.96,79.99,79.86,79.91,104251.78825177424,50.2304,50.2492,50.1676,50.199,104251.7883
2012-06-18 15:15:00,79.89,79.95,79.85,79.95,75582.54648253632,50.1864,50.2241,50.1613,50.2241,75582.5465
2012-06-18 15:20:00,79.94,80.03,79.91,79.95,101019.98281596924,50.2178,50.2744,50.199,50.2241,101019.9828
2012-06-18 15:25:00,79.95,80.09,79.92,80.07,94660.623732611,50.2241,50.312,50.2053,50.2995,94660.6237
2012-06-18 15:30:00,80.08,80.23,80.06,80.17,122704.35477233828,50.3058,50.4,50.2932,50.3623,122704.3548
2012-06-18 15:35:00,80.17,80.24,80.13,80.23,210171.60511557685,50.3623,50.4063,50.3372,50.4,210171.6051
2012-06-18 15:40:00,80.21,80.39,80.19,80.32,88301.26464925279,50.3874,50.5005,50.3749,50.4565,88301.2646
2012-06-18 15:45:00,80.33,80.4,80.25,80.33,143137.70526968603,50.4628,50.5068,50.4126,50.4628,143137.7053
2012-06-18 15:50:00,80.33,80.39,80.27,80.33,185255.42772340283,50.4628,50.5005,50.4251,50.4628,185255.4277
2012-06-18 15:55:00,80.34,80.45,80.29,80.38,244678.94702691413,50.4691,50.5382,50.4377,50.4942,244678.947
2012-06-19 09:30:00,81.05,81.19,80.4,80.64,101958.2489102352,50.9151,51.0031,50.5068,50.6576,101958.2489
2012-06-19 09:35:00,80.64,80.69,80.34,80.56,100811.47923946568,50.6576,50.689,50.4691,50.6073,100811.4792
2012-06-19 09:40:00,80.56,80.57,80.1,80.25,125936.16020814328,50.6073,50.6136,50.3183,50.4126,125936.1602
2012-06-19 09:45:00,80.27,80.54,80.25,80.54,52751.40485539776,50.4251,50.5947,50.4126,50.5947,52751.4049
2012-06-19 09:50:00,80.56,80.57,80.39,80.52,58902.26036225245,50.6073,50.6136,50.5005,50.5822,58902.2604
2012-06-19 09:55:00,80.54,80.87,80.53,80.85,79022.85549484487,50.5947,50.802,50.5885,50.7895,79022.8555
2012-06-19 10:00:00,80.85,80.92,80.72,80.82,91116.06293205069,50.7895,50.8334,50.7078,50.7706,91116.0629
2012-06-19 10:05:00,80.79,80.81,80.56,80.59,72767.74819973842,50.7518,50.7643,50.6073,50.6261,72767.7482
2012-06-19 10:10:00,80.62,80.89,80.61,80.72,53793.92273791551,50.645,50.8146,50.6387,50.7078,53793.9227
2012-06-19 10:15:00,80.73,81.0,80.72,80.94,67659.41057540147,50.7141,50.8837,50.7078,50.846,67659.4106
2012-06-19 10:20:00,80.94,80.97,80.78,80.83,101853.99712198344,50.846,50.8649,50.7455,50.7769,101853.9971
2012-06-19 10:25:00,80.82,80.83,80.61,80.74,68389.1730931639,50.7706,50.7769,50.6387,50.7204,68389.1731
2012-06-19 10:30:00,80.74,80.79,80.61,80.7,28773.493557489688,50.7204,50.7518,50.6387,50.6952,28773.4936
2012-06-19 10:35:00,80.72,80.76,80.55,80.55,43368.743912738086,50.7078,50.7329,50.601,50.601,43368.7439
2012-06-19 10:40:00,80.55,80.58,80.35,80.35,47330.31186630551,50.601,50.6199,50.4754,50.4754,47330.3119
2012-06-19 10:45:00,80.36,80.51,80.3,80.47,39824.18311217776,50.4817,50.5759,50.444,50.5508,39824.1831
2012-06-19 10:50:00,80.5,80.59,80.41,80.48,77042.07151806116,50.5696,50.6261,50.5131,50.557,77042.0715
2012-06-19 10:55:00,80.48,80.6,80.46,80.48,37322.14019413518,50.557,50.6324,50.5445,50.557,37322.1402
2012-06-19 11:00:00,80.48,80.66,80.48,80.63,32735.06151105712,50.557,50.6701,50.557,50.6513,32735.0615
2012-06-19 11:05:00,80.62,80.62,80.51,80.6,53481.16737316018,50.645,50.645,50.5759,50.6324,53481.1674
2012-06-19 11:10:00,80.6,80.72,80.51,80.55,85590.71815470664,50.6324,50.7078,50.5759,50.601,85590.7182
2012-06-19 11:15:00,80.54,80.57,80.43,80.48,48268.57796057147,50.5947,50.6136,50.5256,50.557,48268.578
2012-06-19 11:20:00,80.46,80.57,80.42,80.53,42534.729606723886,50.5445,50.6136,50.5194,50.5885,42534.7296
2012-06-19 11:25:00,80.53,80.57,80.47,80.53,30337.270381266306,50.5885,50.6136,50.5508,50.5885,30337.2704
2012-06-19 11:30:00,80.53,80.54,80.43,80.53,19599.33619133356,50.5885,50.5947,50.5256,50.5885,19599.3362
2012-06-19 11:35:00,80.49,80.57,80.47,80.54,21058.8612268584,50.5633,50.6136,50.5508,50.5947,21058.8612
2012-06-19 11:40:00,80.55,80.56,80.46,80.55,21267.364803361943,50.601,50.6073,50.5445,50.601,21267.3648
2012-06-19 11:45:00,80.55,80.61,80.55,80.6,18869.573673571136,50.601,50.6387,50.601,50.6324,18869.5737
2012-06-19 11:50:00,80.6,80.65,80.55,80.59,15533.516449514362,50.6324,50.6638,50.601,50.6261,15533.5164
2012-06-19 11:55:00,80.59,80.74,80.59,80.65,16471.78254378033,50.6261,50.7204,50.6261,50.6638,16471.7825
2012-06-19 12:00:00,80.64,80.74,80.64,80.67,20641.8540738513,50.6576,50.7204,50.6576,50.6764,20641.8541
2012-06-19 12:05:00,80.69,80.7,80.62,80.7,22518.38626238324,50.689,50.6952,50.645,50.6952,22518.3863
2012-06-19 12:10:00,80.67,80.73,80.61,80.61,27418.220310216624,50.6764,50.7141,50.6387,50.6387,27418.2203
2012-06-19 12:15:00,80.62,80.67,80.52,80.54,20746.105862103075,50.645,50.6764,50.5822,50.5947,20746.1059
2012-06-19 12:20:00,80.54,80.6,80.53,80.53,14595.250355248394,50.5947,50.6324,50.5885,50.5885,14595.2504
2012-06-19 12:25:00,80.55,80.77,80.55,80.77,24186.414874411625,50.601,50.7392,50.601,50.7392,24186.4149
2012-06-19 12:30:00,80.76,80.77,80.71,80.74,25750.191698188235,50.7329,50.7392,50.7015,50.7204,25750.1917
2012-06-19 12:35:00,80.74,80.79,80.73,80.77,25958.695274691785,50.7204,50.7518,50.7141,50.7392,25958.6953
2012-06-19 12:40:00,80.77,80.77,80.72,80.74,17931.30757930517,50.7392,50.7392,50.7078,50.7204,17931.3076
2012-06-19 12:45:00,80.76,80.77,80.66,80.68,27313.96852196485,50.7329,50.7392,50.6701,50.6827,27313.9685
2012-06-19 12:50:00,80.69,80.81,80.67,80.76,23873.6595096563,50.689,50.7643,50.6764,50.7329,23873.6595
2012-06-19 12:55:00,80.77,80.81,80.74,80.79,32839.31329930889,50.7392,50.7643,50.7204,50.7518,32839.3133
2012-06-19 13:00:00,80.79,80.81,80.74,80.81,25854.44348644001,50.7518,50.7643,50.7204,50.7643,25854.4435
2012-06-19 13:05:00,80.81,80.96,80.81,80.88,57129.97996197228,50.7643,50.8586,50.7643,50.8083,57129.98
2012-06-19 13:10:00,80.91,80.99,80.88,80.94,45870.78683078066,50.8272,50.8774,50.8083,50.846,45870.7868
2012-06-19 13:15:00,80.96,81.05,80.89,80.95,59632.02288001486,50.8586,50.9151,50.8146,50.8523,59632.0229
2012-06-19 13:20:00,80.96,81.08,80.95,81.07,34298.83833483372,50.8586,50.934,50.8523,50.9277,34298.8383
2012-06-19 13:25:00,81.08,81.13,80.99,81.09,32735.06151105712,50.934,50.9654,50.8774,50.9402,32735.0615
2012-06-19 13:30:00,81.1,81.48,81.02,81.37,138759.13016311152,50.9465,51.1852,50.8963,51.1161,138759.1302
2012-06-19 13:35:00,81.38,81.53,81.38,81.48,33777.57939357485,51.1224,51.2166,51.1224,51.1852,33777.5794
2012-06-19 13:40:00,81.46,81.5,81.13,81.27,45245.27610127002,51.1727,51.1978,50.9654,51.0533,45245.2761
2012-06-19 13:45:00,81.26,81.34,81.06,81.09,29294.75249874856,51.047,51.0973,50.9214,50.9402,29294.7525
2012-06-19 13:50:00,81.11,81.11,80.92,80.92,33881.83118182663,50.9528,50.9528,50.8334,50.8334,33881.8312
2012-06-19 13:55:00,80.92,81.02,80.92,80.99,35132.85264084792,50.8334,50.8963,50.8334,50.8774,35132.8526
2012-06-19 14:00:00,81.0,81.02,80.86,81.01,45349.52788952179,50.8837,50.8963,50.7958,50.89,45349.5279
2012-06-19 14:05:00,80.99,81.11,80.99,81.03,22935.39341539033,50.8774,50.9528,50.8774,50.9026,22935.3934
2012-06-19 14:10:00,81.03,81.05,80.92,80.98,37843.39913539405,50.9026,50.9151,50.8334,50.8711,37843.3991
2012-06-19 14:15:00,80.98,81.01,80.91,80.98,26479.954215950656,50.8711,50.89,50.8272,50.8711,26479.9542
2012-06-19 14:20:00,81.0,81.02,80.96,80.99,32318.054358050013,50.8837,50.8963,50.8586,50.8774,32318.0544
2012-06-19 14:25:00,80.98,80.99,80.88,80.9,43368.743912738086,50.8711,50.8774,50.8083,50.8209,43368.7439
2012-06-19 14:30:00,80.9,80.91,80.57,80.66,99873.21314519973,50.8209,50.8272,50.6136,50.6701,99873.2131
2012-06-19 14:35:00,80.68,80.74,80.58,80.74,47538.81544280905,50.6827,50.7204,50.6199,50.7204,47538.8154
2012-06-19 14:40:00,80.74,80.8,80.6,80.66,29503.25607525211,50.7204,50.7581,50.6324,50.6701,29503.2561
2012-06-19 14:45:00,80.7,80.75,80.53,80.56,78918.6037065931,50.6952,50.7267,50.5885,50.6073,78918.6037
2012-06-19 14:50:00,80.59,80.6,80.51,80.56,71933.73389372423,50.6261,50.6324,50.5759,50.6073,71933.7339
2012-06-19 14:55:00,80.56,80.76,80.55,80.72,84235.44490743359,50.6073,50.7329,50.601,50.7078,84235.4449
2012-06-19 15:00:00,80.72,80.73,80.63,80.69,70369.95706994762,50.7078,50.7141,50.6513,50.689,70369.9571
2012-06-19 15:05:00,80.69,80.72,80.65,80.72,55461.9513499439,50.689,50.7078,50.6638,50.7078,55461.9513
2012-06-19 15:10:00,80.71,80.77,80.66,80.69,48685.58511357857,50.7015,50.7392,50.6701,50.689,48685.5851
2012-06-19 15:15:00,80.69,80.85,80.69,80.84,40866.7009946955,50.689,50.7895,50.689,50.7832,40866.701
2012-06-19 15:20:00,80.85,80.9,80.79,80.79,45453.77967777357,50.7895,50.8209,50.7518,50.7518,45453.7797
2012-06-19 15:25:00,80.78,80.84,80.57,80.61,63385.08725707874,50.7455,50.7832,50.6136,50.6387,63385.0873
2012-06-19 15:30:00,80.6,80.77,80.57,80.73,64010.59798658938,50.6324,50.7392,50.6136,50.7141,64010.598
2012-06-19 15:35:00,80.73,80.73,80.55,80.57,62342.569374561,50.7141,50.7141,50.601,50.6136,62342.5694
2012-06-19 15:40:00,80.56,80.64,80.53,80.59,74957.03575302567,50.6073,50.6576,50.5885,50.6261,74957.0358
2012-06-19 15:45:00,80.57,80.66,80.53,80.55,91533.0700850578,50.6136,50.6701,50.5885,50.601,91533.0701
2012-06-19 15:50:00,80.55,80.6,80.49,80.52,126561.67093765392,50.601,50.6324,50.5633,50.5822,126561.6709
2012-06-19 15:55:00,80.53,80.62,80.49,80.56,206835.54789152008,50.5885,50.645,50.5633,50.6073,206835.5479
2012-06-20 09:30:00,80.85,81.43,80.81,81.03,176081.27035724669,50.7895,51.1538,50.7643,50.9026,176081.2704
2012-06-20 09:35:00,81.06,81.35,81.02,81.18,102896.51500450115,50.9214,51.1036,50.8963,50.9968,102896.515
2012-06-20 09:40:00,81.24,81.24,80.97,81.01,236234.5521785204,51.0345,51.0345,50.8649,50.89,236234.5522
2012-06-20 09:45:00,81.02,81.25,81.01,81.1,50874.87266686583,50.8963,51.0408,50.89,50.9465,50874.8727
2012-06-20 09:50:00,81.11,81.33,81.05,81.1,32735.06151105712,50.9528,51.091,50.9151,50.9465,32735.0615
2012-06-20 09:55:00,81.1,81.28,81.08,81.18,34298.83833483372,50.9465,51.0596,50.934,50.9968,34298.8383
2012-06-20 10:00:00,81.18,81.44,81.16,81.17,72350.74104673132,50.9968,51.1601,50.9842,50.9905,72350.741
2012-06-20 10:05:00,81.21,81.34,81.12,81.3,81941.90556589456,51.0156,51.0973,50.9591,51.0722,81941.9056
2012-06-20 10:10:00,81.31,81.38,81.24,81.32,73706.01429400439,51.0784,51.1224,51.0345,51.0847,73706.0143
2012-06-20 10:15:00,81.36,81.53,81.34,81.43,145431.24461122506,51.1099,51.2166,51.0973,51.1538,145431.2446
2012-06-20 10:20:00,81.39,81.49,81.21,81.28,26896.96136895776,51.1287,51.1915,51.0156,51.0596,26896.9614
2012-06-20 10:25:00,81.24,81.37,81.24,81.25,52334.39770239067,51.0345,51.1161,51.0345,51.0408,52334.3977
2012-06-20 10:30:00,81.25,81.29,81.13,81.2,86111.97709596551,51.0408,51.0659,50.9654,51.0093,86111.9771
2012-06-20 10:35:00,81.18,81.27,81.11,81.13,136465.5908215725,50.9968,51.0533,50.9528,50.9654,136465.5908
2012-06-20 10:40:00,81.13,81.18,81.05,81.14,66721.14448113552,50.9654,50.9968,50.9151,50.9717,66721.1445
2012-06-20 10:45:00,81.15,81.26,81.12,81.21,56608.72102071341,50.9779,51.047,50.9591,51.0156,56608.721
2012-06-20 10:50:00,81.22,81.24,81.09,81.09,61612.806856798576,51.0219,51.0345,50.9402,50.9402,61612.8069
2012-06-20 10:55:00,81.09,81.15,80.92,80.94,126665.9227259057,50.9402,50.9779,50.8334,50.846,126665.9227
2012-06-20 11:00:00,80.94,81.02,80.83,80.93,77667.5822475718,50.846,50.8963,50.7769,50.8397,77667.5822
2012-06-20 11:05:00,80.97,81.02,80.84,80.85,53898.17452616728,50.8649,50.8963,50.7832,50.7895,53898.1745
2012-06-20 11:10:00,80.85,81.0,80.79,80.84,35445.608005603244,50.7895,50.8837,50.7518,50.7832,35445.608
2012-06-20 11:15:00,80.84,80.86,80.64,80.79,34507.34191133727,50.7832,50.7958,50.6576,50.7518,34507.3419
2012-06-20 11:20:00,80.79,80.85,80.77,80.77,40970.95278294728,50.7518,50.7895,50.7392,50.7392,40970.9528
2012-06-20 11:25:00,80.78,80.8,80.71,80.77,43785.75106574518,50.7455,50.7581,50.7015,50.7392,43785.7511
2012-06-20 11:30:00,80.79,80.79,80.65,80.69,105502.80971079553,50.7518,50.7518,50.6638,50.689,105502.8097
2012-06-20 11:35:00,80.69,80.69,80.57,80.58,33464.82402881953,50.689,50.689,50.6136,50.6199,33464.824
2012-06-20 11:40:00,80.61,80.63,80.54,80.61,16576.034332032104,50.6387,50.6513,50.5947,50.6387,16576.0343
2012-06-20 11:45:00,80.61,80.63,80.55,80.58,33360.57224056776,50.6387,50.6513,50.601,50.6199,33360.5722
2012-06-20 11:50:00,80.58,80.6,80.47,80.55,184212.90984088508,50.6199,50.6324,50.5508,50.601,184212.9098
2012-06-20 11:55:00,80.55,80.67,80.55,80.64,20433.35049734775,50.601,50.6764,50.601,50.6576,20433.3505
2012-06-20 12:00:00,80.66,80.68,80.42,80.42,24082.16308615985,50.6701,50.6827,50.5194,50.5194,24082.1631
2012-06-20 12:05:00,80.45,80.49,80.36,80.43,59215.01572700777,50.5382,50.5633,50.4817,50.5256,59215.0157
2012-06-20 12:10:00,80.41,80.44,80.31,80.42,43681.49927749341,50.5131,50.5319,50.4503,50.5194,43681.4993
2012-06-20 12:15:00,80.37,80.59,80.32,80.55,31067.032899028723,50.4879,50.6261,50.4565,50.601,31067.0329
2012-06-20 12:20:00,80.58,80.69,80.58,80.63,30233.01859301453,50.6199,50.689,50.6199,50.6513,30233.0186
2012-06-20 12:25:00,80.62,80.76,80.56,80.63,122600.10298408652,50.645,50.7329,50.6073,50.6513,122600.103
2012-06-20 12:30:00,80.58,80.69,79.87,80.22,143450.46063444135,50.6199,50.689,50.1738,50.3937,143450.4606
2012-06-20 12:35:00,80.19,80.32,79.98,80.07,255521.13300509864,50.3749,50.4565,50.2429,50.2995,255521.133
2012-06-20 12:40:00,80.04,80.38,79.95,80.36,136778.3461863278,50.2806,50.4942,50.2241,50.4817,136778.3462
2012-06-20 12:45:00,80.44,81.0,80.44,80.73,90803.30756729536,50.5319,50.8837,50.5319,50.7141,90803.3076
2012-06-20 12:50:00,80.75,81.03,80.67,81.02,135840.08009206183,50.7267,50.9026,50.6764,50.8963,135840.0801
2012-06-20 12:55:00,81.03,81.11,80.79,80.93,69640.19455218519,50.9026,50.9528,50.7518,50.8397,69640.1946
2012-06-20 13:00:00,80.93,81.28,80.92,81.24,134067.79969178166,50.8397,51.0596,50.8334,51.0345,134067.7997
2012-06-20 13:05:00,81.28,81.64,81.18,81.55,145848.25176423215,51.0596,51.2857,50.9968,51.2292,145848.2518
2012-06-20 13:10:00,81.5,81.57,81.1,81.1,57859.74247973471,51.1978,51.2418,50.9465,50.9465,57859.7425
2012-06-20 13:15:00,81.1,81.27,80.9,80.9,41075.20457119905,50.9465,51.0533,50.8209,50.8209,41075.2046
2012-06-20 13:20:00,80.89,81.02,80.88,80.97,18452.56652056404,50.8146,50.8963,50.8083,50.8649,18452.5665
2012-06-20 13:25:00,80.96,81.05,80.71,80.81,36800.88125287631,50.8586,50.9151,50.7015,50.7643,36800.8813
2012-06-20 13:30:00,80.83,80.9,80.45,80.6,51083.37624336938,50.7769,50.8209,50.5382,50.6324,51083.3762
2012-06-20 13:35:00,80.57,80.68,80.36,80.46,60883.04433903616,50.6136,50.6827,50.4817,50.5445,60883.0443
2012-06-20 13:40:00,80.49,80.63,80.27,80.63,66304.13732812842,50.5633,50.6513,50.4251,50.6513,66304.1373
2012-06-20 13:45:00,80.65,80.72,80.56,80.67,22831.14162713856,50.6638,50.7078,50.6073,50.6764,22831.1416
2012-06-20 13:50:00,80.67,80.73,80.55,80.6,17305.796849794522,50.6764,50.7141,50.601,50.6324,17305.7968
2012-06-20 13:55:00,80.61,80.82,80.53,80.8,39198.67238266712,50.6387,50.7706,50.5885,50.7581,39198.6724
2012-06-20 14:00:00,80.81,81.03,80.66,80.99,70578.46064645116,50.7643,50.9026,50.6701,50.8774,70578.4606
2012-06-20 14:05:00,80.97,81.07,80.88,81.04,38885.917017911794,50.8649,50.9277,50.8083,50.9088,38885.917
2012-06-20 14:10:00,81.04,81.18,81.02,81.03,51500.38339637647,50.9088,50.9968,50.8963,50.9026,51500.3834
2012-06-20 14:15:00,81.07,81.22,80.81,80.81,93409.60227358971,50.9277,51.0219,50.7643,50.7643,93409.6023
2012-06-20 14:20:00,80.85,80.94,80.66,80.75,194846.59224256605,50.7895,50.846,50.6701,50.7267,194846.5922
2012-06-20 14:25:00,80.76,80.76,80.5,80.64,72767.74819973842,50.7329,50.7329,50.5696,50.6576,72767.7482
2012-06-20 14:30:00,80.62,80.69,80.53,80.58,32630.809722805338,50.645,50.689,50.5885,50.6199,32630.8097
2012-06-20 14:35:00,80.55,80.83,80.55,80.71,30128.76680476276,50.601,50.7769,50.601,50.7015,30128.7668
2012-06-20 14:40:00,80.7,80.7,80.49,80.55,33360.57224056776,50.6952,50.6952,50.5633,50.601,33360.5722
2012-06-20 14:45:00,80.54,80.59,80.42,80.52,112383.42773541262,50.5947,50.6261,50.5194,50.5822,112383.4277
2012-06-20 14:50:00,80.53,80.58,80.41,80.58,33360.57224056776,50.5885,50.6199,50.5131,50.6199,33360.5722
2012-06-20 14:55:00,80.55,80.65,80.5,80.59,64010.59798658938,50.601,50.6638,50.5696,50.6261,64010.598
2012-06-20 15:00:00,80.62,80.62,80.53,80.55,75582.54648253632,50.645,50.645,50.5885,50.601,75582.5465
2012-06-20 15:05:00,80.55,80.57,80.4,80.42,125623.40484338797,50.601,50.6136,50.5068,50.5194,125623.4048
2012-06-20 15:10:00,80.41,80.56,80.35,80.54,72976.25177624197,50.5131,50.6073,50.4754,50.5947,72976.2518
2012-06-20 15:15:00,80.54,80.54,80.26,80.31,192031.7939597681,50.5947,50.5947,50.4188,50.4503,192031.794
2012-06-20 15:20:00,80.32,80.36,80.22,80.34,142929.2016931825,50.4565,50.4817,50.3937,50.4691,142929.2017
2012-06-20 15:25:00,80.35,80.59,80.3,80.53,61925.5622215539,50.4754,50.6261,50.444,50.5885,61925.5622
2012-06-20 15:30:00,80.53,80.76,80.47,80.6,108317.60799359344,50.5885,50.7329,50.5508,50.6324,108317.608
2012-06-20 15:35:00,80.63,80.72,80.57,80.6,134797.5622095441,50.6513,50.7078,50.6136,50.6324,134797.5622
2012-06-20 15:40:00,80.6,80.83,80.58,80.79,132087.01571499795,50.6324,50.7769,50.6199,50.7518,132087.0157
2012-06-20 15:45:00,80.8,80.83,80.72,80.76,137091.10155108312,50.7581,50.7769,50.7078,50.7329,137091.1016
2012-06-20 15:50:00,80.77,80.83,80.75,80.81,160443.50211948054,50.7392,50.7769,50.7267,50.7643,160443.5021
2012-06-20 15:55:00,80.82,80.97,80.79,80.96,149184.30898828895,50.7706,50.8649,50.7518,50.8586,149184.309
2012-06-21 09:30:00,81.02,81.27,80.86,81.23,76937.81972980939,50.8963,51.0533,50.7958,51.0282,76937.8197
2012-06-21 09:35:00,81.18,81.25,80.65,80.65,71933.73389372423,50.9968,51.0408,50.6638,50.6638,71933.7339
2012-06-21 09:40:00,80.65,80.81,80.51,80.56,105085.80255778844,50.6638,50.7643,50.5759,50.6073,105085.8026
2012-06-21 09:45:00,80.55,80.56,80.3,80.53,62134.06579805745,50.601,50.6073,50.444,50.5885,62134.0658
2012-06-21 09:50:00,80.54,80.93,80.53,80.88,71620.9785289689,50.5947,50.8397,50.5885,50.8083,71620.9785
2012-06-21 09:55:00,80.88,81.02,80.68,80.68,125414.9012668844,50.8083,50.8963,50.6827,50.6827,125414.9013
2012-06-21 10:00:00,80.68,80.72,80.15,80.25,141886.68381066475,50.6827,50.7078,50.3497,50.4126,141886.6838
2012-06-21 10:05:00,80.24,80.44,80.22,80.27,130940.24604422844,50.4063,50.5319,50.3937,50.4251,130940.246
2012-06-21 10:10:00,80.27,80.3,79.91,80.03,314110.6380025958,50.4251,50.444,50.199,50.2744,314110.638
2012-06-21 10:15:00,80.03,80.24,79.89,79.97,151999.10727108683,50.2744,50.4063,50.1864,50.2367,151999.1073
2012-06-21 10:20:00,80.0,80.08,79.87,80.06,122287.34761933118,50.2555,50.3058,50.1738,50.2932,122287.3476
2012-06-21 10:25:00,80.08,80.18,79.98,80.0,139801.64804562926,50.3058,50.3686,50.2429,50.2555,139801.648
2012-06-21 10:30:00,80.03,80.26,79.99,80.2,245095.95417992125,50.2744,50.4188,50.2492,50.3811,245095.9542
2012-06-21 10:35:00,80.2,80.32,80.18,80.23,80065.37337736262,50.3811,50.4565,50.3686,50.4,80065.3734
2012-06-21 10:40:00,80.23,80.28,80.11,80.19,138237.87122185263,50.4,50.4314,50.3246,50.3749,138237.8712
2012-06-21 10:45:00,80.15,80.2,80.09,80.14,54106.67810267083,50.3497,50.3811,50.312,50.3435,54106.6781
2012-06-21 10:50:00,80.15,80.22,80.08,80.09,83922.68954267826,50.3497,50.3937,50.3058,50.312,83922.6895
2012-06-21 10:55:00,80.08,80.12,79.77,79.87,70057.20170519229,50.3058,50.3309,50.111,50.1738,70057.2017
2012-06-21 11:00:00,79.88,79.92,79.66,79.75,137195.3533393349,50.1801,50.2053,50.0419,50.0985,137195.3533
2012-06-21 11:05:00,79.73,79.73,79.44,79.45,304936.48063643964,50.0859,50.0859,49.9037,49.91,304936.4806
2012-06-21 11:10:00,79.45,79.58,79.26,79.31,207878.06577403785,49.91,49.9917,49.7906,49.8221,207878.0658
2012-06-21 11:15:00,79.3,79.33,79.14,79.27,75999.55363554342,49.8158,49.8346,49.7153,49.7969,75999.5536
2012-06-21 11:20:00,79.27,79.42,79.17,79.18,236755.8111197793,49.7969,49.8912,49.7341,49.7404,236755.8111
2012-06-21 11:25:00,79.18,79.23,79.14,79.18,124685.138749122,49.7404,49.7718,49.7153,49.7404,124685.1387
2012-06-21 11:30:00,79.19,79.21,79.06,79.09,168887.89696787426,49.7467,49.7592,49.665,49.6839,168887.897
2012-06-21 11:35:00,79.06,79.15,78.84,78.95,84652.45206044069,49.665,49.7215,49.5268,49.5959,84652.4521
2012-06-21 11:40:00,78.94,78.98,78.82,78.94,95807.39340338053,49.5896,49.6148,49.5142,49.5896,95807.3934
2012-06-21 11:45:00,78.94,78.95,78.72,78.72,152311.86263584218,49.5896,49.5959,49.4514,49.4514,152311.8626
2012-06-21 11:50:00,78.72,78.78,78.65,78.67,92888.34333233084,49.4514,49.4891,49.4074,49.42,92888.3433
2012-06-21 11:55:00,78.67,78.81,78.64,78.66,73393.25892924906,49.42,49.508,49.4012,49.4137,73393.2589
2012-06-21 12:00:00,78.67,78.8,78.61,78.66,127082.9298789128,49.42,49.5017,49.3823,49.4137,127082.9299
2012-06-21 12:05:00,78.65,78.65,78.46,78.46,87362.99855498681,49.4074,49.4074,49.2881,49.2881,87362.9986
2012-06-21 12:10:00,78.48,78.5,78.39,78.44,81420.64662463569,49.3007,49.3132,49.2441,49.2755,81420.6466
2012-06-21 12:15:00,78.44,78.44,78.22,78.28,56504.46923246163,49.2755,49.2755,49.1373,49.175,56504.4692
2012-06-21 12:20:00,78.3,78.41,78.06,78.07,89969.29326128117,49.1876,49.2567,49.0368,49.0431,89969.2933
2012-06-21 12:25:00,78.05,78.07,77.74,77.77,95390.38625037344,49.0305,49.0431,48.8358,48.8546,95390.3863
2012-06-21 12:30:00,77.78,78.03,77.73,77.92,56817.22459721696,48.8609,49.018,48.8295,48.9489,56817.2246
2012-06-21 12:35:00,77.92,78.07,77.87,78.03,45141.02431301824,48.9489,49.0431,48.9175,49.018,45141.0243
2012-06-21 12:40:00,78.01,78.04,77.72,77.74,66721.14448113552,49.0054,49.0243,48.8232,48.8358,66721.1445
2012-06-21 12:45:00,77.73,77.95,77.71,77.83,69640.19455218519,48.8295,48.9677,48.8169,48.8923,69640.1946
2012-06-21 12:50:00,77.84,77.84,77.68,77.7,94243.61657960391,48.8986,48.8986,48.7981,48.8107,94243.6166
2012-06-21 12:55:00,77.7,77.72,77.53,77.56,92888.34333233084,48.8107,48.8232,48.7039,48.7227,92888.3433
2012-06-21 13:00:00,77.56,77.67,77.51,77.63,57755.490691482926,48.7227,48.7918,48.6913,48.7667,57755.4907
2012-06-21 13:05:00,77.63,77.79,77.61,77.73,70682.71243470293,48.7667,48.8672,48.7541,48.8295,70682.7124
2012-06-21 13:10:00,77.74,77.75,77.6,77.64,72454.9928349831,48.8358,48.8421,48.7478,48.773,72454.9928
2012-06-21 13:15:00,77.62,77.88,77.6,77.72,89239.53074351874,48.7604,48.9237,48.7478,48.8232,89239.5307
2012-06-21 13:20:00,77.72,77.86,77.67,77.79,64948.86408085536,48.8232,48.9112,48.7918,48.8672,64948.8641
2012-06-21 13:25:00,77.79,77.83,77.76,77.79,48894.08869008212,48.8672,48.8923,48.8484,48.8672,48894.0887
2012-06-21 13:30:00,77.78,77.92,77.71,77.71,46809.05292504664,48.8609,48.9489,48.8169,48.8169,46809.0529
2012-06-21 13:35:00,77.7,77.71,77.51,77.53,78605.84834183777,48.8107,48.8169,48.6913,48.7039,78605.8483
2012-06-21 13:40:00,77.51,77.52,77.36,77.39,91637.32187330956,48.6913,48.6976,48.5971,48.6159,91637.3219
2012-06-21 13:45:00,77.42,77.48,77.24,77.26,80899.38768337682,48.6348,48.6725,48.5217,48.5343,80899.3877
2012-06-21 13:50:00,77.26,77.48,77.25,77.44,119681.05291303682,48.5343,48.6725,48.528,48.6473,119681.0529
2012-06-21 13:55:00,77.45,77.48,77.41,77.44,100290.2202982068,48.6536,48.6725,48.6285,48.6473,100290.2203
2012-06-21 14:00:00,77.44,77.8,77.43,77.69,103626.2775222636,48.6473,48.8735,48.6411,48.8044,103626.2775
2012-06-21 14:05:00,77.69,77.71,77.57,77.64,80690.88410687326,48.8044,48.8169,48.729,48.773,80690.8841
2012-06-21 14:10:00,77.65,77.67,77.5,77.51,68806.180246171,48.7793,48.7918,48.685,48.6913,68806.1802
2012-06-21 14:15:00,77.51,77.57,77.47,77.47,94452.12015610746,48.6913,48.729,48.6662,48.6662,94452.1202
2012-06-21 14:20:00,77.47,77.5,77.3,77.32,126665.9227259057,48.6662,48.685,48.5594,48.572,126665.9227
2012-06-21 14:25:00,77.32,77.55,77.3,77.51,94035.11300310036,48.572,48.7164,48.5594,48.6913,94035.113
2012-06-21 14:30:00,77.5,77.55,77.44,77.44,67033.89984589083,48.685,48.7164,48.6473,48.6473,67033.8998
2012-06-21 14:35:00,77.46,77.47,77.14,77.14,87884.25749624569,48.6599,48.6662,48.4589,48.4589,87884.2575
2012-06-21 14:40:00,77.14,77.25,77.1,77.1,169617.6594856367,48.4589,48.528,48.4337,48.4337,169617.6595
2012-06-21 14:45:00,77.1,77.14,77.03,77.11,113530.19740618214,48.4337,48.4589,48.3898,48.44,113530.1974
2012-06-21 14:50:00,77.13,77.21,76.98,76.98,159400.9842369628,48.4526,48.5029,48.3584,48.3584,159400.9842
2012-06-21 14:55:00,77.04,77.04,76.88,76.92,119368.29754828152,48.3961,48.3961,48.2955,48.3207,119368.2975
2012-06-21 15:00:00,76.93,76.97,76.79,76.9,106336.82401680973,48.327,48.3521,48.239,48.3081,106336.824
2012-06-21 15:05:00,76.91,76.96,76.58,76.59,168262.38623836363,48.3144,48.3458,48.1071,48.1134,168262.3862
2012-06-21 15:10:00,76.59,76.65,76.41,76.45,200267.6852316583,48.1134,48.1511,48.0003,48.0254,200267.6852
2012-06-21 15:15:00,76.45,76.45,76.21,76.26,222681.81970578976,48.0254,48.0254,47.8747,47.9061,222681.8197
2012-06-21 15:20:00,76.25,76.29,76.06,76.23,237277.07006103816,47.8998,47.9249,47.7804,47.8872,237277.0701
2012-06-21 15:25:00,76.24,76.4,76.17,76.31,197452.8869488604,47.8935,47.994,47.8495,47.9375,197452.8869
2012-06-21 15:30:00,76.31,76.37,76.23,76.3,204646.2603382328,47.9375,47.9752,47.8872,47.9312,204646.2603
2012-06-21 15:35:00,76.3,76.7,76.29,76.57,195263.5993955732,47.9312,48.1825,47.9249,48.1008,195263.5994
2012-06-21 15:40:00,76.55,76.56,76.27,76.32,252602.082934049,48.0882,48.0945,47.9123,47.9438,252602.0829
2012-06-21 15:45:00,76.32,76.32,75.93,76.02,243115.1702031376,47.9438,47.9438,47.6988,47.7553,243115.1702
2012-06-21 15:50:00,76.01,76.22,75.9,75.94,315674.4148263724,47.749,47.8809,47.6799,47.705,315674.4148
2012-06-21 15:55:00,75.95,76.1,75.87,76.04,607266.666566585,47.7113,47.8056,47.6611,47.7679,607266.6666
2012-06-22 09:30:00,76.52,76.7,75.65,75.9,282730.8497388117,48.0694,48.1825,47.5229,47.6799,282730.8497
2012-06-22 09:35:00,75.89,76.06,75.67,75.87,247493.74530971205,47.6736,47.7804,47.5354,47.6611,247493.7453
2012-06-22 09:40:00,75.87,76.1,75.75,75.94,177853.55075752686,47.6611,47.8056,47.5857,47.705,177853.5508
2012-06-22 09:45:00,75.94,75.97,75.42,75.9,241447.1415911092,47.705,47.7239,47.3784,47.6799,241447.1416
2012-06-22 09:50:00,75.92,76.2,75.85,76.18,131357.25319723555,47.6925,47.8684,47.6485,47.8558,131357.2532
2012-06-22 09:55:00,76.19,76.2,75.81,76.08,137716.61228059378,47.8621,47.8684,47.6234,47.793,137716.6123
2012-06-22 10:00:00,76.08,76.79,76.02,76.68,234566.52356649205,47.793,48.239,47.7553,48.1699,234566.5236
2012-06-22 10:05:00,76.68,76.68,76.17,76.17,178896.0686400446,48.1699,48.1699,47.8495,47.8495,178896.0686
2012-06-22 10:10:00,76.2,76.25,75.93,76.01,142616.44632842715,47.8684,47.8998,47.6988,47.749,142616.4463
2012-06-22 10:15:00,76.01,76.02,75.71,75.71,123851.1244431078,47.749,47.7553,47.5606,47.5606,123851.1244
2012-06-22 10:20:00,75.72,75.89,75.62,75.75,91637.32187330956,47.5668,47.6736,47.504,47.5857,91637.3219
2012-06-22 10:25:00,75.74,75.93,75.74,75.82,55878.95850295099,47.5794,47.6988,47.5794,47.6297,55878.9585
2012-06-22 10:30:00,75.83,76.2,75.72,76.19,101541.24175722813,47.6359,47.8684,47.5668,47.8621,101541.2418
2012-06-22 10:35:00,76.19,76.33,75.96,76.01,80273.87695386616,47.8621,47.95,47.7176,47.749,80273.877
2012-06-22 10:40:00,76.01,76.08,75.52,75.52,75165.53932952923,47.749,47.793,47.4412,47.4412,75165.5393
2012-06-22 10:45:00,75.54,75.68,75.46,75.61,61404.30328029503,47.4538,47.5417,47.4035,47.4977,61404.3033
2012-06-22 10:50:00,75.62,75.9,75.59,75.89,40449.69384168841,47.504,47.6799,47.4852,47.6736,40449.6938
2012-06-22 10:55:00,75.89,76.05,75.85,75.85,33986.0829700784,47.6736,47.7741,47.6485,47.6485,33986.083
2012-06-22 11:00:00,75.86,76.02,75.7,75.89,98309.43632142313,47.6548,47.7553,47.5543,47.6736,98309.4363
2012-06-22 11:05:00,75.89,75.99,75.77,75.94,59527.77109176309,47.6736,47.7365,47.5983,47.705,59527.7711
2012-06-22 11:10:00,75.95,76.01,75.85,75.91,44515.5135835076,47.7113,47.749,47.6485,47.6862,44515.5136
2012-06-22 11:15:00,75.91,76.07,75.91,75.97,63385.08725707874,47.6862,47.7867,47.6862,47.7239,63385.0873
2012-06-22 11:20:00,75.98,76.08,75.95,75.98,47434.56365455728,47.7302,47.793,47.7113,47.7302,47434.5637
2012-06-22 11:25:00,75.98,75.98,75.83,75.83,48894.08869008212,47.7302,47.7302,47.6359,47.6359,48894.0887
2012-06-22 11:30:00,75.84,75.96,75.81,75.93,54315.18167917438,47.6422,47.7176,47.6234,47.6988,54315.1817
2012-06-22 11:35:00,75.9,76.0,75.88,75.97,70474.20885819939,47.6799,47.7427,47.6674,47.7239,70474.2089
2012-06-22 11:40:00,75.98,76.26,75.97,76.25,60153.28182127373,47.7302,47.9061,47.7239,47.8998,60153.2818
2012-06-22 11:45:00,76.24,76.32,76.23,76.25,51083.37624336938,47.8935,47.9438,47.8872,47.8998,51083.3762
2012-06-22 11:50:00,76.25,76.26,76.01,76.04,56608.72102071341,47.8998,47.9061,47.749,47.7679,56608.721
2012-06-22 11:55:00,76.04,76.12,76.0,76.04,48164.3261723197,47.7679,47.8181,47.7427,47.7679,48164.3262
2012-06-22 12:00:00,76.03,76.14,75.94,76.07,68389.1730931639,47.7616,47.8307,47.705,47.7867,68389.1731
2012-06-22 12:05:00,76.08,76.26,76.05,76.23,82880.17166016051,47.793,47.9061,47.7741,47.8872,82880.1717
2012-06-22 12:10:00,76.23,76.33,76.16,76.26,70161.45349344406,47.8872,47.95,47.8432,47.9061,70161.4535
2012-06-22 12:15:00,76.27,76.42,76.16,76.42,86528.98424897261,47.9123,48.0066,47.8432,48.0066,86528.9842
2012-06-22 12:20:00,76.41,76.45,76.31,76.38,55357.69956169212,48.0003,48.0254,47.9375,47.9814,55357.6996
2012-06-22 12:25:00,76.37,76.62,76.37,76.5,107066.58653457214,47.9752,48.1322,47.9752,48.0568,107066.5865
2012-06-22 12:30:00,76.5,76.53,76.44,76.44,41596.46351245792,48.0568,48.0757,48.0191,48.0191,41596.4635
2012-06-22 12:35:00,76.43,76.47,76.35,76.35,51187.62803162115,48.0129,48.038,47.9626,47.9626,51187.628
2012-06-22 12:40:00,76.35,76.43,76.33,76.4,60257.53360952551,47.9626,48.0129,47.95,47.994,60257.5336
2012-06-22 12:45:00,76.4,76.48,76.37,76.44,49936.60657259986,47.994,48.0443,47.9752,48.0191,49936.6066
2012-06-22 12:50:00,76.42,76.48,76.33,76.36,19078.07725007469,48.0066,48.0443,47.95,47.9689,19078.0773
2012-06-22 12:55:00,76.36,76.45,76.35,76.37,43472.99570098986,47.9689,48.0254,47.9626,47.9752,43472.9957
2012-06-22 13:00:00,76.37,76.41,76.35,76.41,66095.63375162486,47.9752,48.0003,47.9626,48.0003,66095.6338
2012-06-22 13:05:00,76.4,76.5,76.35,76.38,50562.117302110506,47.994,48.0568,47.9626,47.9814,50562.1173
2012-06-22 13:10:00,76.4,76.62,76.39,76.62,58172.497844490026,47.994,48.1322,47.9877,48.1322,58172.4978
2012-06-22 13:15:00,76.63,76.71,76.59,76.64,43264.49212448631,48.1385,48.1888,48.1134,48.1448,43264.4921
2012-06-22 13:20:00,76.63,76.7,76.55,76.67,38885.917017911794,48.1385,48.1825,48.0882,48.1636,38885.917
2012-06-22 13:25:00,76.67,76.87,76.63,76.83,47643.06723106083,48.1636,48.2893,48.1385,48.2641,47643.0672
2012-06-22 13:30:00,76.82,76.84,76.73,76.84,85277.96278995133,48.2579,48.2704,48.2013,48.2704,85277.9628
2012-06-22 13:35:00,76.83,77.03,76.79,76.98,58693.7567857489,48.2641,48.3898,48.239,48.3584,58693.7568
2012-06-22 13:40:00,76.97,77.07,76.92,76.99,50874.87266686583,48.3521,48.4149,48.3207,48.3646,50874.8727
2012-06-22 13:45:00,77.0,77.08,76.99,77.03,35758.363370358566,48.3709,48.4212,48.3646,48.3898,35758.3634
2012-06-22 13:50:00,77.03,77.03,76.79,76.82,53793.92273791551,48.3898,48.3898,48.239,48.2579,53793.9227
2012-06-22 13:55:00,76.83,76.92,76.81,76.9,74331.52502351503,48.2641,48.3207,48.2516,48.3081,74331.525
2012-06-22 14:00:00,76.89,76.98,76.84,76.88,44619.76537175937,48.3018,48.3584,48.2704,48.2955,44619.7654
2012-06-22 14:05:00,76.89,76.92,76.79,76.79,37322.14019413518,48.3018,48.3207,48.239,48.239,37322.1402
2012-06-22 14:10:00,76.79,76.85,76.79,76.84,51917.39054938357,48.239,48.2767,48.239,48.2704,51917.3905
2012-06-22 14:15:00,76.83,76.84,76.75,76.76,79127.10728309664,48.2641,48.2704,48.2139,48.2202,79127.1073
2012-06-22 14:20:00,76.76,76.8,76.52,76.69,48164.3261723197,48.2202,48.2453,48.0694,48.1762,48164.3262
2012-06-22 14:25:00,76.69,76.82,76.66,76.82,39615.67953567421,48.1762,48.2579,48.1573,48.2579,39615.6795
2012-06-22 14:30:00,76.82,76.87,76.79,76.83,31901.04720504292,48.2579,48.2893,48.239,48.2641,31901.0472
2012-06-22 14:35:00,76.82,76.89,76.79,76.82,30754.2775342734,48.2579,48.3018,48.239,48.2579,30754.2775
2012-06-22 14:40:00,76.82,76.98,76.8,76.98,39407.175959170665,48.2579,48.3584,48.2453,48.3584,39407.176
2012-06-22 14:45:00,76.97,77.06,76.96,77.03,76103.80542379519,48.3521,48.4086,48.3458,48.3898,76103.8054
2012-06-22 14:50:00,77.02,77.13,76.93,76.97,86737.48782547617,48.3835,48.4526,48.327,48.3521,86737.4878
2012-06-22 14:55:00,76.96,77.03,76.93,77.01,51813.1387611318,48.3458,48.3898,48.327,48.3772,51813.1388
2012-06-22 15:00:00,77.02,77.19,77.02,77.12,72350.74104673132,48.3835,48.4903,48.3835,48.4463,72350.741
2012-06-22 15:05:00,77.12,77.14,76.95,77.02,36905.13304112808,48.4463,48.4589,48.3395,48.3835,36905.133
2012-06-22 15:10:00,77.0,77.28,76.97,77.11,78918.6037065931,48.3709,48.5468,48.3521,48.44,78918.6037
2012-06-22 15:15:00,77.11,77.11,76.8,76.9,82775.91987190874,48.44,48.44,48.2453,48.3081,82775.9199
2012-06-22 15:20:00,76.9,76.91,76.73,76.79,59319.26751525954,48.3081,48.3144,48.2013,48.239,59319.2675
2012-06-22 15:25:00,76.78,76.79,76.71,76.73,61300.05149204325,48.2327,48.239,48.1888,48.2013,61300.0515
2012-06-22 15:30:00,76.72,76.81,76.69,76.71,99768.96135694794,48.195,48.2516,48.1762,48.1888,99768.9614
2012-06-22 15:35:00,76.71,76.77,76.61,76.67,83922.68954267826,48.1888,48.2264,48.1259,48.1636,83922.6895
2012-06-22 15:40:00,76.66,76.81,76.65,76.76,144597.23030521086,48.1573,48.2516,48.1511,48.2202,144597.2303
2012-06-22 15:45:00,76.74,76.79,76.69,76.7,145639.7481877286,48.2076,48.239,48.1762,48.1825,145639.7482
2012-06-22 15:50:00,76.71,76.88,76.7,76.72,163049.79682577492,48.1888,48.2955,48.1825,48.195,163049.7968
2012-06-22 15:55:00,76.73,76.73,76.26,76.33,851424.3546522402,48.2013,48.2013,47.9061,47.95,851424.3547
2012-06-25 09:30:00,75.85,75.86,74.95,74.96,127812.69239667522,47.6485,47.6548,47.0831,47.0894,127812.6924
2012-06-25 09:35:00,74.96,75.1,74.64,74.72,74331.52502351503,47.0894,47.1774,46.8884,46.9386,74331.525
2012-06-25 09:40:00,74.72,74.76,74.48,74.74,78188.84118883067,46.9386,46.9638,46.7879,46.9512,78188.8412
2012-06-25 09:45:00,74.73,74.81,74.37,74.41,91116.06293205069,46.9449,46.9952,46.7188,46.7439,91116.0629
2012-06-25 09:50:00,74.42,74.45,74.17,74.24,84026.94133093003,46.7502,46.769,46.5931,46.6371,84026.9413
2012-06-25 09:55:00,74.21,74.5,74.16,74.48,75374.04290603277,46.6183,46.8004,46.5869,46.7879,75374.0429
2012-06-25 10:00:00,74.48,74.72,74.32,74.52,136882.59797457958,46.7879,46.9386,46.6874,46.813,136882.598
2012-06-25 10:05:00,74.5,74.78,74.39,74.73,235713.2932372616,46.8004,46.9763,46.7313,46.9449,235713.2932
2012-06-25 10:10:00,74.73,74.77,74.58,74.64,167115.61656759412,46.9449,46.9701,46.8507,46.8884,167115.6166
2012-06-25 10:15:00,74.65,74.75,74.48,74.52,165030.58080255863,46.8947,46.9575,46.7879,46.813,165030.5808
2012-06-25 10:20:00,74.5,74.69,74.44,74.54,77250.57509456472,46.8004,46.9198,46.7628,46.8256,77250.5751
2012-06-25 10:25:00,74.52,74.71,74.43,74.45,89031.0271670152,46.813,46.9324,46.7565,46.769,89031.0272
2012-06-25 10:30:00,74.45,74.91,74.44,74.88,118742.78681877084,46.769,47.058,46.7628,47.0392,118742.7868
2012-06-25 10:35:00,74.88,74.96,74.6,74.64,97892.429168416,47.0392,47.0894,46.8633,46.8884,97892.4292
2012-06-25 10:40:00,74.64,74.7,74.63,74.63,76833.56794155762,46.8884,46.9261,46.8821,46.8821,76833.5679
2012-06-25 10:45:00,74.63,74.65,74.34,74.35,163779.55934353732,46.8821,46.8947,46.6999,46.7062,163779.5593
2012-06-25 10:50:00,74.35,74.51,74.35,74.39,132087.01571499795,46.7062,46.8067,46.7062,46.7313,132087.0157
2012-06-25 10:55:00,74.39,74.47,74.34,74.37,231543.2217071906,46.7313,46.7816,46.6999,46.7188,231543.2217
2012-06-25 11:00:00,74.39,74.49,74.36,74.42,89343.78253177053,46.7313,46.7942,46.7125,46.7502,89343.7825
2012-06-25 11:05:00,74.42,74.48,74.33,74.42,53481.16737316018,46.7502,46.7879,46.6937,46.7502,53481.1674
2012-06-25 11:10:00,74.41,74.45,74.26,74.27,63802.09441008583,46.7439,46.769,46.6497,46.656,63802.0944
2012-06-25 11:15:00,74.27,74.3,74.13,74.27,45245.27610127002,46.656,46.6748,46.568,46.656,45245.2761
2012-06-25 11:20:00,74.27,74.44,74.26,74.43,26271.450639447103,46.656,46.7628,46.6497,46.7565,26271.4506
2012-06-25 11:25:00,74.43,74.44,74.15,74.15,34090.33475833017,46.7565,46.7628,46.5806,46.5806,34090.3348
2012-06-25 11:30:00,74.14,74.28,74.12,74.18,64636.108716100025,46.5743,46.6622,46.5617,46.5994,64636.1087
2012-06-25 11:35:00,74.17,74.21,74.09,74.13,46913.30471329841,46.5931,46.6183,46.5429,46.568,46913.3047
2012-06-25 11:40:00,74.13,74.16,74.07,74.08,43055.98854798276,46.568,46.5869,46.5303,46.5366,43055.9885
2012-06-25 11:45:00,74.09,74.16,74.07,74.13,38573.16165315647,46.5429,46.5869,46.5303,46.568,38573.1617
2012-06-25 11:50:00,74.14,74.19,74.02,74.03,89865.0414730294,46.5743,46.6057,46.4989,46.5052,89865.0415
2012-06-25 11:55:00,74.02,74.13,73.97,74.03,61925.5622215539,46.4989,46.568,46.4675,46.5052,61925.5622
2012-06-25 12:00:00,74.0,74.28,73.98,74.16,76625.06436505406,46.4863,46.6622,46.4738,46.5869,76625.0644
2012-06-25 12:05:00,74.17,74.17,74.03,74.04,35654.11158210679,46.5931,46.5931,46.5052,46.5115,35654.1116
2012-06-25 12:10:00,74.03,74.04,73.88,73.92,57338.48353847583,46.5052,46.5115,46.411,46.4361,57338.4835
2012-06-25 12:15:00,73.93,74.32,73.93,74.31,51396.1316081247,46.4424,46.6874,46.4424,46.6811,51396.1316
2012-06-25 12:20:00,74.31,74.33,74.26,74.32,52855.65664364954,46.6811,46.6937,46.6497,46.6874,52855.6566
2012-06-25 12:25:00,74.31,74.33,74.18,74.19,37217.8884058834,46.6811,46.6937,46.5994,46.6057,37217.8884
2012-06-25 12:30:00,74.2,74.29,74.1,74.26,38364.65807665292,46.612,46.6685,46.5492,46.6497,38364.6581
2012-06-25 12:35:00,74.26,74.26,74.04,74.06,49311.09584308921,46.6497,46.6497,46.5115,46.524,49311.0958
2012-06-25 12:40:00,74.05,74.26,74.03,74.2,54002.426314419055,46.5178,46.6497,46.5052,46.612,54002.4263
2012-06-25 12:45:00,74.19,74.2,74.0,74.0,43994.25464224873,46.6057,46.612,46.4863,46.4863,43994.2546
2012-06-25 12:50:00,74.0,74.08,73.99,74.07,47643.06723106083,46.4863,46.5366,46.4801,46.5303,47643.0672
2012-06-25 12:55:00,74.08,74.09,74.0,74.0,46809.05292504664,46.5366,46.5429,46.4863,46.4863,46809.0529
2012-06-25 13:00:00,73.99,74.03,73.95,74.0,29399.00428700033,46.4801,46.5052,46.4549,46.4863,29399.0043
2012-06-25 13:05:00,73.98,74.2,73.96,74.13,47538.81544280905,46.4738,46.612,46.4612,46.568,47538.8154
2012-06-25 13:10:00,74.13,74.23,74.1,74.22,42743.23318322744,46.568,46.6308,46.5492,46.6246,42743.2332
2012-06-25 13:15:00,74.22,74.24,74.11,74.15,52438.64949064244,46.6246,46.6371,46.5554,46.5806,52438.6495
2012-06-25 13:20:00,74.17,74.21,74.12,74.15,64010.59798658938,46.5931,46.6183,46.5617,46.5806,64010.598
2012-06-25 13:25:00,74.15,74.29,74.15,74.25,61821.310433302126,46.5806,46.6685,46.5806,46.6434,61821.3104
2012-06-25 13:30:00,74.26,74.33,74.21,74.3,71203.9713759618,46.6497,46.6937,46.6183,46.6748,71203.9714
2012-06-25 13:35:00,74.32,74.33,74.23,74.31,89969.29326128117,46.6874,46.6937,46.6308,46.6811,89969.2933
2012-06-25 13:40:00,74.32,74.32,74.14,74.14,64531.856927848254,46.6874,46.6874,46.5743,46.5743,64531.8569
2012-06-25 13:45:00,74.13,74.28,74.07,74.27,99664.70956869615,46.568,46.6622,46.5303,46.656,99664.7096
2012-06-25 13:50:00,74.27,74.28,74.2,74.23,35966.86694686212,46.656,46.6622,46.612,46.6308,35966.8669
2012-06-25 13:55:00,74.23,74.32,74.23,74.3,61925.5622215539,46.6308,46.6874,46.6308,46.6748,61925.5622
2012-06-25 14:00:00,74.29,74.34,74.21,74.24,66199.88553987665,46.6685,46.6999,46.6183,46.6371,66199.8855
2012-06-25 14:05:00,74.24,74.29,74.23,74.26,76520.81257680229,46.6371,46.6685,46.6308,46.6497,76520.8126
2012-06-25 14:10:00,74.27,74.33,74.22,74.27,78918.6037065931,46.656,46.6937,46.6246,46.656,78918.6037
2012-06-25 14:15:00,74.25,74.34,74.24,74.31,109464.37766436295,46.6434,46.6999,46.6371,46.6811,109464.3777
2012-06-25 14:20:00,74.3,74.35,74.26,74.3,93618.10585009328,46.6748,46.7062,46.6497,46.6748,93618.1059
2012-06-25 14:25:00,74.3,74.34,74.14,74.15,93409.60227358971,46.6748,46.6999,46.5743,46.5806,93409.6023
2012-06-25 14:30:00,74.14,74.18,74.0,74.0,107066.58653457214,46.5743,46.5994,46.4863,46.4863,107066.5865
2012-06-25 14:35:00,74.0,74.01,73.91,73.98,83401.43060141939,46.4863,46.4926,46.4298,46.4738,83401.4306
2012-06-25 14:40:00,73.98,73.99,73.86,73.89,74748.53217652213,46.4738,46.4801,46.3984,46.4172,74748.5322
2012-06-25 14:45:00,73.9,73.93,73.79,73.88,65887.13017512132,46.4235,46.4424,46.3544,46.411,65887.1302
2012-06-25 14:50:00,73.89,74.06,73.88,74.03,89865.0414730294,46.4172,46.524,46.411,46.5052,89865.0415
2012-06-25 14:55:00,74.03,74.04,73.96,73.96,46913.30471329841,46.5052,46.5115,46.4612,46.4612,46913.3047
2012-06-25 15:00:00,73.97,74.05,73.97,73.98,64531.856927848254,46.4675,46.5178,46.4675,46.4738,64531.8569
2012-06-25 15:05:00,73.99,74.2,73.98,74.19,103626.2775222636,46.4801,46.612,46.4738,46.6057,103626.2775
2012-06-25 15:10:00,74.17,74.39,74.17,74.34,76833.56794155762,46.5931,46.7313,46.5931,46.6999,76833.5679
2012-06-25 15:15:00,74.33,74.35,74.22,74.27,103417.77394576004,46.6937,46.7062,46.6246,46.656,103417.7739
2012-06-25 15:20:00,74.29,74.34,74.2,74.25,158879.72529570395,46.6685,46.6999,46.612,46.6434,158879.7253
2012-06-25 15:25:00,74.24,74.34,74.23,74.29,273452.4405844038,46.6371,46.6999,46.6308,46.6685,273452.4406
2012-06-25 15:30:00,74.29,74.3,74.13,74.16,105398.55792254375,46.6685,46.6748,46.568,46.5869,105398.5579
2012-06-25 15:35:00,74.15,74.29,74.14,74.27,147307.776799757,46.5806,46.6685,46.5743,46.656,147307.7768
2012-06-25 15:40:00,74.26,74.32,74.15,74.22,245408.70954467656,46.6497,46.6874,46.5806,46.6246,245408.7095
2012-06-25 15:45:00,74.23,74.31,74.21,74.24,573697.5907495136,46.6308,46.6811,46.6183,46.6371,573697.5907
2012-06-25 15:50:00,74.24,74.28,74.1,74.19,160547.75390773232,46.6371,46.6622,46.5492,46.6057,160547.7539
2012-06-25 15:55:00,74.2,74.27,74.14,74.16,295762.3232702835,46.612,46.656,46.5743,46.5869,295762.3233
2012-06-26 09:30:00,74.11,74.39,73.96,74.21,185985.19024116528,46.5554,46.7313,46.4612,46.6183,185985.1902
2012-06-26 09:35:00,74.23,74.77,74.08,74.66,104147.53646352248,46.6308,46.9701,46.5366,46.901,104147.5365
2012-06-26 09:40:00,74.64,74.82,74.63,74.67,45662.28325427712,46.8884,47.0015,46.8821,46.9072,45662.2833
2012-06-26 09:45:00,74.71,74.78,74.54,74.78,96120.14876813584,46.9324,46.9763,46.8256,46.9763,96120.1488
2012-06-26 09:50:00,74.79,74.79,74.56,74.7,100915.73102771748,46.9826,46.9826,46.8381,46.9261,100915.731
2012-06-26 09:55:00,74.69,74.69,74.46,74.54,210692.8640568357,46.9198,46.9198,46.7753,46.8256,210692.8641
2012-06-26 10:00:00,74.54,74.85,74.43,74.85,107587.845475831,46.8256,47.0203,46.7565,47.0203,107587.8455
2012-06-26 10:05:00,74.85,74.98,74.76,74.96,128750.95849094118,47.0203,47.102,46.9638,47.0894,128750.9585
2012-06-26 10:10:00,74.96,74.97,74.56,74.71,117179.00999499424,47.0894,47.0957,46.8381,46.9324,117179.01
2012-06-26 10:15:00,74.71,74.81,74.34,74.36,104251.78825177424,46.9324,46.9952,46.6999,46.7125,104251.7883
2012-06-26 10:20:00,74.36,74.66,74.35,74.58,100185.96850995504,46.7125,46.901,46.7062,46.8507,100185.9685
2012-06-26 10:25:00,74.58,74.69,74.38,74.41,53898.17452616728,46.8507,46.9198,46.7251,46.7439,53898.1745
2012-06-26 10:30:00,74.41,74.49,74.25,74.25,85173.71100169956,46.7439,46.7942,46.6434,46.6434,85173.711
2012-06-26 10:35:00,74.23,74.49,74.22,74.47,41283.7081477026,46.6308,46.7942,46.6246,46.7816,41283.7081
2012-06-26 10:40:00,74.44,74.49,74.37,74.43,75686.7982707881,46.7628,46.7942,46.7188,46.7565,75686.7983
2012-06-26 10:45:00,74.44,74.44,74.32,74.38,62759.57652756809,46.7628,46.7628,46.6874,46.7251,62759.5765
2012-06-26 10:50:00,74.36,74.47,74.31,74.39,60987.29612728793,46.7125,46.7816,46.6811,46.7313,60987.2961
2012-06-26 10:55:00,74.41,74.61,74.41,74.51,41909.21887721324,46.7439,46.8695,46.7439,46.8067,41909.2189
2012-06-26 11:00:00,74.48,74.73,74.48,74.67,86945.99140197971,46.7879,46.9449,46.7879,46.9072,86945.9914
2012-06-26 11:05:00,74.69,74.69,74.09,74.09,78918.6037065931,46.9198,46.9198,46.5429,46.5429,78918.6037
2012-06-26 11:10:00,74.07,74.23,73.96,74.2,64427.60513959648,46.5303,46.6308,46.4612,46.612,64427.6051
2012-06-26 11:15:00,74.2,74.38,74.2,74.36,109360.12587611118,46.612,46.7251,46.612,46.7125,109360.1259
2012-06-26 11:20:00,74.35,74.44,74.27,74.33,42743.23318322744,46.7062,46.7628,46.656,46.6937,42743.2332
2012-06-26 11:25:00,74.32,74.57,74.3,74.41,52855.65664364954,46.6874,46.8444,46.6748,46.7439,52855.6566
2012-06-26 11:30:00,74.38,74.46,74.17,74.17,43785.75106574518,46.7251,46.7753,46.5931,46.5931,43785.7511
2012-06-26 11:35:00,74.16,74.19,74.09,74.12,31588.291840287595,46.5869,46.6057,46.5429,46.5617,31588.2918
2012-06-26 11:40:00,74.13,74.19,74.09,74.13,29399.00428700033,46.568,46.6057,46.5429,46.568,29399.0043
2012-06-26 11:45:00,74.13,74.23,74.08,74.22,37217.8884058834,46.568,46.6308,46.5366,46.6246,37217.8884
2012-06-26 11:50:00,74.23,74.86,74.23,74.73,48477.08153707502,46.6308,47.0266,46.6308,46.9449,48477.0815
2012-06-26 11:55:00,74.74,74.75,74.63,74.64,18244.062944060493,46.9512,46.9575,46.8821,46.8884,18244.0629
2012-06-26 12:00:00,74.64,74.77,74.61,74.73,29399.00428700033,46.8884,46.9701,46.8695,46.9449,29399.0043
2012-06-26 12:05:00,74.72,74.88,74.72,74.85,43264.49212448631,46.9386,47.0392,46.9386,47.0203,43264.4921
2012-06-26 12:10:00,74.86,75.05,74.78,74.8,68076.41772840857,47.0266,47.146,46.9763,46.9889,68076.4177
2012-06-26 12:15:00,74.76,74.96,74.76,74.89,48685.58511357857,46.9638,47.0894,46.9638,47.0454,48685.5851
2012-06-26 12:20:00,74.89,75.02,74.83,75.02,56295.96565595809,47.0454,47.1271,47.0077,47.1271,56295.9657
2012-06-26 12:25:00,75.02,75.02,74.81,74.86,30233.01859301453,47.1271,47.1271,46.9952,47.0266,30233.0186
2012-06-26 12:30:00,74.86,75.13,74.85,75.09,54836.44062043325,47.0266,47.1962,47.0203,47.1711,54836.4406
2012-06-26 12:35:00,75.08,75.2,75.07,75.17,49832.354784348085,47.1648,47.2402,47.1585,47.2213,49832.3548
2012-06-26 12:40:00,75.18,75.48,75.17,75.39,99873.21314519973,47.2276,47.4161,47.2213,47.3595,99873.2131
2012-06-26 12:45:00,75.39,75.48,75.21,75.21,57338.48353847583,47.3595,47.4161,47.2465,47.2465,57338.4835
2012-06-26 12:50:00,75.21,75.28,75.14,75.2,141156.92129290232,47.2465,47.2904,47.2025,47.2402,141156.9213
2012-06-26 12:55:00,75.21,75.23,75.18,75.21,152207.61084759035,47.2465,47.259,47.2276,47.2465,152207.6108
2012-06-26 13:00:00,75.21,75.25,75.18,75.22,87571.50213149036,47.2465,47.2716,47.2276,47.2527,87571.5021
2012-06-26 13:05:00,75.22,75.22,75.11,75.12,49728.10299609631,47.2527,47.2527,47.1836,47.1899,49728.103
2012-06-26 13:10:00,75.12,75.21,75.11,75.14,48894.08869008212,47.1899,47.2465,47.1836,47.2025,48894.0887
2012-06-26 13:15:00,75.14,75.28,75.14,75.26,32318.054358050013,47.2025,47.2904,47.2025,47.2779,32318.0544
2012-06-26 13:20:00,75.25,75.26,75.16,75.19,32109.550781546463,47.2716,47.2779,47.2151,47.2339,32109.5508
2012-06-26 13:25:00,75.18,75.24,75.15,75.18,35758.363370358566,47.2276,47.2653,47.2088,47.2276,35758.3634
2012-06-26 13:30:00,75.2,75.26,75.15,75.25,46704.80113679486,47.2402,47.2779,47.2088,47.2716,46704.8011
2012-06-26 13:35:00,75.24,75.42,75.22,75.42,27522.4720984684,47.2653,47.3784,47.2527,47.3784,27522.4721
2012-06-26 13:40:00,75.41,75.49,75.39,75.46,53898.17452616728,47.3721,47.4224,47.3595,47.4035,53898.1745
2012-06-26 13:45:00,75.46,75.48,75.36,75.48,32422.306146301788,47.4035,47.4161,47.3407,47.4161,32422.3061
2012-06-26 13:50:00,75.47,75.62,75.47,75.55,39407.175959170665,47.4098,47.504,47.4098,47.46,39407.176
2012-06-26 13:55:00,75.55,75.68,75.53,75.66,50145.110149103406,47.46,47.5417,47.4475,47.5291,50145.1101
2012-06-26 14:00:00,75.66,75.79,75.64,75.74,58902.26036225245,47.5291,47.6108,47.5166,47.5794,58902.2604
2012-06-26 14:05:00,75.74,75.97,75.7,75.94,37947.65092364582,47.5794,47.7239,47.5543,47.705,37947.6509
2012-06-26 14:10:00,75.94,76.02,75.92,76.0,40449.69384168841,47.705,47.7553,47.6925,47.7427,40449.6938
2012-06-26 14:15:00,75.99,76.04,75.92,76.01,89031.0271670152,47.7365,47.7679,47.6925,47.749,89031.0272
2012-06-26 14:20:00,76.01,76.12,75.99,76.09,39719.93132392599,47.749,47.8181,47.7365,47.7993,39719.9313
2012-06-26 14:25:00,76.1,76.24,76.08,76.23,88092.76107274923,47.8056,47.8935,47.793,47.8872,88092.7611
2012-06-26 14:30:00,76.22,76.23,76.04,76.12,68284.92130491213,47.8809,47.8872,47.7679,47.8181,68284.9213
2012-06-26 14:35:00,76.15,76.15,75.68,75.78,55253.44777344035,47.837,47.837,47.5417,47.6045,55253.4478
2012-06-26 14:40:00,75.76,75.9,75.76,75.84,27626.72388672017,47.592,47.6799,47.592,47.6422,27626.7239
2012-06-26 14:45:00,75.84,75.95,75.83,75.84,24916.17739217404,47.6422,47.7113,47.6359,47.6422,24916.1774
2012-06-26 14:50:00,75.84,75.84,75.54,75.63,83714.18596617471,47.6422,47.6422,47.4538,47.5103,83714.186
2012-06-26 14:55:00,75.63,75.69,75.56,75.69,78188.84118883067,47.5103,47.548,47.4663,47.548,78188.8412
2012-06-26 15:00:00,75.69,75.75,75.61,75.62,75478.29469428454,47.548,47.5857,47.4977,47.504,75478.2947
2012-06-26 15:05:00,75.62,75.78,75.61,75.71,56608.72102071341,47.504,47.6045,47.4977,47.5606,56608.721
2012-06-26 15:10:00,75.7,75.84,75.69,75.71,93409.60227358971,47.5543,47.6422,47.548,47.5606,93409.6023
2012-06-26 15:15:00,75.71,75.86,75.71,75.84,78814.35191834133,47.5606,47.6548,47.5606,47.6422,78814.3519
2012-06-26 15:20:00,75.85,75.88,75.77,75.79,57338.48353847583,47.6485,47.6674,47.5983,47.6108,57338.4835
2012-06-26 15:25:00,75.78,75.78,75.66,75.74,82046.15735414633,47.6045,47.6045,47.5291,47.5794,82046.1574
2012-06-26 15:30:00,75.74,75.81,75.72,75.79,83609.93417792294,47.5794,47.6234,47.5668,47.6108,83609.9342
2012-06-26 15:35:00,75.8,75.97,75.79,75.89,94452.12015610746,47.6171,47.7239,47.6108,47.6736,94452.1202
2012-06-26 15:40:00,75.9,75.96,75.85,75.86,107483.59368757924,47.6799,47.7176,47.6485,47.6548,107483.5937
2012-06-26 15:45:00,75.85,75.97,75.78,75.94,130001.97994996248,47.6485,47.7239,47.6045,47.705,130001.9799
2012-06-26 15:50:00,75.96,76.02,75.94,75.97,231855.9770719459,47.7176,47.7553,47.705,47.7239,231855.9771
2012-06-26 15:55:00,75.97,75.99,75.79,75.81,401265.1329810791,47.7239,47.7365,47.6108,47.6234,401265.133
2012-06-27 09:30:00,76.18,76.49,75.97,76.2,86216.2288842173,47.8558,48.0506,47.7239,47.8684,86216.2289
2012-06-27 09:35:00,76.24,76.59,76.19,76.26,42221.97424196856,47.8935,48.1134,47.8621,47.9061,42221.9742
2012-06-27 09:40:00,76.33,76.4,75.94,76.32,30545.77395776985,47.95,47.994,47.705,47.9438,30545.774
2012-06-27 09:45:00,76.32,76.36,76.2,76.21,65678.62659861778,47.9438,47.9689,47.8684,47.8747,65678.6266
2012-06-27 09:50:00,76.22,76.36,76.19,76.28,57129.97996197228,47.8809,47.9689,47.8621,47.9186,57129.98
2012-06-27 09:55:00,76.28,76.51,76.21,76.47,177123.78823976443,47.9186,48.0631,47.8747,48.038,177123.7882
2012-06-27 10:00:00,76.41,76.52,76.24,76.51,62655.32473931632,48.0003,48.0694,47.8935,48.0631,62655.3247
2012-06-27 10:05:00,76.5,76.62,76.46,76.51,106545.32759331328,48.0568,48.1322,48.0317,48.0631,106545.3276
2012-06-27 10:10:00,76.52,76.79,76.52,76.77,112487.6795236644,48.0694,48.239,48.0694,48.2264,112487.6795
2012-06-27 10:15:00,76.76,76.81,76.62,76.69,124789.39053737377,48.2202,48.2516,48.1322,48.1762,124789.3905
2012-06-27 10:20:00,76.71,76.8,76.65,76.68,115510.98138296584,48.1888,48.2453,48.1511,48.1699,115510.9814
2012-06-27 10:25:00,76.71,76.87,76.69,76.86,62029.81400980567,48.1888,48.2893,48.1762,48.283,62029.814
2012-06-27 10:30:00,76.87,76.88,76.65,76.66,60987.29612728793,48.2893,48.2955,48.1511,48.1573,60987.2961
2012-06-27 10:35:00,76.69,76.74,76.48,76.61,91950.07723806489,48.1762,48.2076,48.0443,48.1259,91950.0772
2012-06-27 10:40:00,76.61,76.65,76.51,76.65,98934.94705093376,48.1259,48.1511,48.0631,48.1511,98934.9471
2012-06-27 10:45:00,76.64,76.69,76.59,76.6,55253.44777344035,48.1448,48.1762,48.1134,48.1197,55253.4478
2012-06-27 10:50:00,76.6,76.7,76.59,76.69,61195.79970379148,48.1197,48.1825,48.1134,48.1762,61195.7997
2012-06-27 10:55:00,76.7,76.84,76.64,76.8,70891.21601120649,48.1825,48.2704,48.1448,48.2453,70891.216
2012-06-27 11:00:00,76.8,76.93,76.79,76.92,53585.41916141196,48.2453,48.327,48.239,48.3207,53585.4192
2012-06-27 11:05:00,76.93,77.0,76.92,76.96,68284.92130491213,48.327,48.3709,48.3207,48.3458,68284.9213
2012-06-27 11:10:00,76.97,77.0,76.75,76.75,117596.01714800134,48.3521,48.3709,48.2139,48.2139,117596.0171
2012-06-27 11:15:00,76.75,76.88,76.75,76.86,36279.62231161744,48.2139,48.2955,48.2139,48.283,36279.6223
2012-06-27 11:20:00,76.84,76.91,76.79,76.87,79022.85549484487,48.2704,48.3144,48.239,48.2893,79022.8555
2012-06-27 11:25:00,76.87,76.95,76.79,76.94,29399.00428700033,48.2893,48.3395,48.239,48.3332,29399.0043
2012-06-27 11:30:00,76.97,77.12,76.96,77.03,47121.80828980196,48.3521,48.4463,48.3458,48.3898,47121.8083
2012-06-27 11:35:00,77.03,77.24,77.03,77.24,53793.92273791551,48.3898,48.5217,48.3898,48.5217,53793.9227
2012-06-27 11:40:00,77.23,77.54,77.16,77.45,124268.1315961149,48.5154,48.7102,48.4714,48.6536,124268.1316
2012-06-27 11:45:00,77.45,77.47,77.23,77.29,138863.3819513633,48.6536,48.6662,48.5154,48.5531,138863.382
2012-06-27 11:50:00,77.29,77.36,77.22,77.27,106858.0829580686,48.5531,48.5971,48.5091,48.5405,106858.083
2012-06-27 11:55:00,77.27,77.52,77.26,77.45,73393.25892924906,48.5405,48.6976,48.5343,48.6536,73393.2589
2012-06-27 12:00:00,77.44,77.54,77.43,77.54,34924.34906434437,48.6473,48.7102,48.6411,48.7102,34924.3491
2012-06-27 12:05:00,77.54,77.72,77.53,77.68,107796.34905233455,48.7102,48.8232,48.7039,48.7981,107796.3491
2012-06-27 12:10:00,77.67,77.71,77.62,77.63,62029.81400980567,48.7918,48.8169,48.7604,48.7667,62029.814
2012-06-27 12:15:00,77.63,77.66,77.47,77.48,34820.097276092594,48.7667,48.7855,48.6662,48.6725,34820.0973
2012-06-27 12:20:00,77.5,77.53,77.47,77.53,30233.01859301453,48.685,48.7039,48.6662,48.7039,30233.0186
2012-06-27 12:25:00,77.52,77.7,77.5,77.64,39719.93132392599,48.6976,48.8107,48.685,48.773,39719.9313
2012-06-27 12:30:00,77.65,77.66,77.5,77.51,45766.53504252889,48.7793,48.7855,48.685,48.6913,45766.535
2012-06-27 12:35:00,77.52,77.56,77.5,77.53,109360.12587611118,48.6976,48.7227,48.685,48.7039,109360.1259
2012-06-27 12:40:00,77.53,77.63,77.5,77.56,25124.680968677592,48.7039,48.7667,48.685,48.7227,25124.681
2012-06-27 12:45:00,77.56,77.6,77.51,77.57,24186.414874411625,48.7227,48.7478,48.6913,48.729,24186.4149
2012-06-27 12:50:00,77.55,77.64,77.55,77.62,25124.680968677592,48.7164,48.773,48.7164,48.7604,25124.681
2012-06-27 12:55:00,77.6,77.62,77.49,77.51,142824.94990493072,48.7478,48.7604,48.6787,48.6913,142824.9499
2012-06-27 13:00:00,77.51,77.53,77.46,77.51,45870.78683078066,48.6913,48.7039,48.6599,48.6913,45870.7868
2012-06-27 13:05:00,77.52,77.56,77.45,77.48,54210.929890922605,48.6976,48.7227,48.6536,48.6725,54210.9299
2012-06-27 13:10:00,77.5,77.56,77.45,77.48,45558.03146602534,48.685,48.7227,48.6536,48.6725,45558.0315
2012-06-27 13:15:00,77.48,77.53,77.45,77.5,37530.64377063872,48.6725,48.7039,48.6536,48.685,37530.6438
2012-06-27 13:20:00,77.52,77.52,77.37,77.37,81107.89125988036,48.6976,48.6976,48.6034,48.6034,81107.8913
2012-06-27 13:25:00,77.35,77.41,77.28,77.29,70682.71243470293,48.5908,48.6285,48.5468,48.5531,70682.7124
2012-06-27 13:30:00,77.29,77.33,77.13,77.15,72454.9928349831,48.5531,48.5782,48.4526,48.4652,72454.9928
2012-06-27 13:35:00,77.16,77.17,76.9,76.99,72871.99998799019,48.4714,48.4777,48.3081,48.3646,72872.0
2012-06-27 13:40:00,76.99,77.11,76.99,77.03,54523.68525567793,48.3646,48.44,48.3646,48.3898,54523.6853
2012-06-27 13:45:00,77.04,77.14,77.03,77.09,30754.2775342734,48.3961,48.4589,48.3898,48.4275,30754.2775
2012-06-27 13:50:00,77.07,77.12,76.79,76.82,123329.86550184892,48.4149,48.4463,48.239,48.2579,123329.8655
2012-06-27 13:55:00,76.82,77.09,76.81,77.05,45453.77967777357,48.2579,48.4275,48.2516,48.4023,45453.7797
2012-06-27 14:00:00,77.04,77.09,76.98,76.99,26688.457792454206,48.3961,48.4275,48.3584,48.3646,26688.4578
2012-06-27 14:05:00,76.98,77.03,76.94,77.02,50040.85836085164,48.3584,48.3898,48.3332,48.3835,50040.8584
2012-06-27 14:10:00,77.03,77.13,76.86,76.86,72559.24462323487,48.3898,48.4526,48.283,48.283,72559.2446
2012-06-27 14:15:00,76.87,76.99,76.76,76.87,55670.45492644744,48.2893,48.3646,48.2202,48.2893,55670.4549
2012-06-27 14:20:00,76.86,77.04,76.86,77.03,74331.52502351503,48.283,48.3961,48.283,48.3898,74331.525
2012-06-27 14:25:00,77.03,77.06,76.96,77.01,45870.78683078066,48.3898,48.4086,48.3458,48.3772,45870.7868
2012-06-27 14:30:00,77.02,77.11,76.97,77.04,54210.929890922605,48.3835,48.44,48.3521,48.3961,54210.9299
2012-06-27 14:35:00,77.06,77.13,77.02,77.03,48164.3261723197,48.4086,48.4526,48.3835,48.3898,48164.3262
2012-06-27 14:40:00,77.03,77.03,76.92,77.0,45453.77967777357,48.3898,48.3898,48.3207,48.3709,45453.7797
2012-06-27 14:45:00,77.0,77.08,76.97,77.0,66408.38911638019,48.3709,48.4212,48.3521,48.3709,66408.3891
2012-06-27 14:50:00,76.99,77.12,76.99,77.02,55253.44777344035,48.3646,48.4463,48.3646,48.3835,55253.4478
2012-06-27 14:55:00,77.01,77.04,76.94,76.97,55357.69956169212,48.3772,48.3961,48.3332,48.3521,55357.6996
2012-06-27 15:00:00,76.95,77.03,76.95,77.03,72454.9928349831,48.3395,48.3898,48.3395,48.3898,72454.9928
2012-06-27 15:05:00,77.03,77.15,76.98,77.15,91011.81114379891,48.3898,48.4652,48.3584,48.4652,91011.8111
2012-06-27 15:10:00,77.14,77.24,77.12,77.12,170138.91842689554,48.4589,48.5217,48.4463,48.4463,170138.9184
2012-06-27 15:15:00,77.14,77.17,77.11,77.14,59736.27466826664,48.4589,48.4777,48.44,48.4589,59736.2747
2012-06-27 15:20:00,77.16,77.23,77.13,77.16,73080.50356449375,48.4714,48.5154,48.4526,48.4714,73080.5036
2012-06-27 15:25:00,77.16,77.24,77.13,77.2,115510.98138296584,48.4714,48.5217,48.4526,48.4966,115510.9814
2012-06-27 15:30:00,77.19,77.24,77.16,77.22,113425.94561793037,48.4903,48.5217,48.4714,48.5091,113425.9456
2012-06-27 15:35:00,77.22,77.23,77.15,77.2,105502.80971079553,48.5091,48.5154,48.4652,48.4966,105502.8097
2012-06-27 15:40:00,77.2,77.29,77.14,77.21,177436.54360451974,48.4966,48.5531,48.4589,48.5029,177436.5436
2012-06-27 15:45:00,77.19,77.24,77.09,77.11,134380.555056537,48.4903,48.5217,48.4275,48.44,134380.5551
2012-06-27 15:50:00,77.12,77.16,77.03,77.09,166594.35762633523,48.4463,48.4714,48.3898,48.4275,166594.3576
2012-06-27 15:55:00,77.09,77.11,76.94,77.02,284294.6265625883,48.4275,48.44,48.3332,48.3835,284294.6266
2012-06-28 09:30:00,76.37,76.72,76.34,76.38,409709.52782947273,47.9752,48.195,47.9563,47.9814,409709.5278
2012-06-28 09:35:00,76.36,77.13,76.27,77.13,45036.77252476647,47.9689,48.4526,47.9123,48.4526,45036.7725
2012-06-28 09:40:00,77.09,77.37,76.93,76.98,34507.34191133727,48.4275,48.6034,48.327,48.3584,34507.3419
2012-06-28 09:45:00,76.98,77.11,76.82,77.04,46913.30471329841,48.3584,48.44,48.2579,48.3961,46913.3047
2012-06-28 09:50:00,77.0,77.44,76.96,77.37,61508.5550685468,48.3709,48.6473,48.3458,48.6034,61508.5551
2012-06-28 09:55:00,77.38,77.38,77.01,77.17,57129.97996197228,48.6096,48.6096,48.3772,48.4777,57129.98
2012-06-28 10:00:00,77.15,77.3,77.03,77.26,44098.5064305005,48.4652,48.5594,48.3898,48.5343,44098.5064
2012-06-28 10:05:00,77.28,77.28,76.69,76.96,70161.45349344406,48.5468,48.5468,48.1762,48.3458,70161.4535
2012-06-28 10:10:00,77.01,77.29,76.96,77.15,55878.95850295099,48.3772,48.5531,48.3458,48.4652,55878.9585
2012-06-28 10:15:00,77.18,77.54,76.95,77.48,49623.851207844535,48.484,48.7102,48.3395,48.6725,49623.8512
2012-06-28 10:20:00,77.49,77.58,77.36,77.54,45975.03861903244,48.6787,48.7353,48.5971,48.7102,45975.0386
2012-06-28 10:25:00,77.54,77.54,77.02,77.25,100394.4720864586,48.7102,48.7102,48.3835,48.528,100394.4721
2012-06-28 10:30:00,77.23,77.26,76.89,76.95,84756.70384869246,48.5154,48.5343,48.3018,48.3395,84756.7038
2012-06-28 10:35:00,76.9,76.9,76.55,76.66,65678.62659861778,48.3081,48.3081,48.0882,48.1573,65678.6266
2012-06-28 10:40:00,76.64,76.65,76.32,76.47,47121.80828980196,48.1448,48.1511,47.9438,48.038,47121.8083
2012-06-28 10:45:00,76.48,76.7,76.48,76.56,103939.03288701893,48.0443,48.1825,48.0443,48.0945,103939.0329
2012-06-28 10:50:00,76.56,76.79,75.78,76.71,138967.63373961506,48.0945,48.239,47.6045,48.1888,138967.6337
2012-06-28 10:55:00,76.73,76.92,76.62,76.91,53064.16022015309,48.2013,48.3207,48.1322,48.3144,53064.1602
2012-06-28 11:00:00,76.89,76.92,76.68,76.68,23769.407721404525,48.3018,48.3207,48.1699,48.1699,23769.4077
2012-06-28 11:05:00,76.68,77.03,76.68,77.0,48685.58511357857,48.1699,48.3898,48.1699,48.3709,48685.5851
2012-06-28 11:10:00,76.99,77.06,76.89,76.95,42326.22603022034,48.3646,48.4086,48.3018,48.3395,42326.226
2012-06-28 11:15:00,76.94,77.18,76.86,77.06,53898.17452616728,48.3332,48.484,48.283,48.4086,53898.1745
2012-06-28 11:20:00,77.07,77.37,77.07,77.34,35654.11158210679,48.4149,48.6034,48.4149,48.5845,35654.1116
2012-06-28 11:25:00,77.34,77.63,77.33,77.62,62134.06579805745,48.5845,48.7667,48.5782,48.7604,62134.0658
2012-06-28 11:30:00,77.6,77.7,77.53,77.56,40866.7009946955,48.7478,48.8107,48.7039,48.7227,40866.701
2012-06-28 11:35:00,77.53,77.58,77.49,77.5,25854.44348644001,48.7039,48.7353,48.6787,48.685,25854.4435
2012-06-28 11:40:00,77.51,77.55,77.35,77.39,27209.71673371308,48.6913,48.7164,48.5908,48.6159,27209.7167
2012-06-28 11:45:00,77.39,77.5,77.32,77.42,29920.26322825921,48.6159,48.685,48.572,48.6348,29920.2632
2012-06-28 11:50:00,77.4,77.4,77.28,77.36,40032.68668868131,48.6222,48.6222,48.5468,48.5971,40032.6867
2012-06-28 11:55:00,77.33,77.45,77.33,77.36,31067.032899028723,48.5782,48.6536,48.5782,48.5971,31067.0329
2012-06-28 12:00:00,77.35,77.47,77.31,77.47,23769.407721404525,48.5908,48.6662,48.5657,48.6662,23769.4077
2012-06-28 12:05:00,77.47,77.47,77.31,77.41,39511.42774742244,48.6662,48.6662,48.5657,48.6285,39511.4277
2012-06-28 12:10:00,77.42,77.46,77.33,77.43,19078.07725007469,48.6348,48.6599,48.5782,48.6411,19078.0773
2012-06-28 12:15:00,77.44,77.44,77.22,77.27,26792.709580705978,48.6473,48.6473,48.5091,48.5405,26792.7096
2012-06-28 12:20:00,77.27,77.34,77.12,77.32,57859.74247973471,48.5405,48.5845,48.4463,48.572,57859.7425
2012-06-28 12:25:00,77.27,77.41,77.26,77.38,27626.72388672017,48.5405,48.6285,48.5343,48.6096,27626.7239
2012-06-28 12:30:00,77.37,77.42,77.26,77.27,29399.00428700033,48.6034,48.6348,48.5343,48.5405,29399.0043
2012-06-28 12:35:00,77.27,77.27,77.06,77.18,44098.5064305005,48.5405,48.5405,48.4086,48.484,44098.5064
2012-06-28 12:40:00,77.17,77.2,77.1,77.11,64844.612292603575,48.4777,48.4966,48.4337,48.44,64844.6123
2012-06-28 12:45:00,77.1,77.16,76.99,77.03,30337.270381266306,48.4337,48.4714,48.3646,48.3898,30337.2704
2012-06-28 12:50:00,77.03,77.28,77.03,77.28,46287.79398378776,48.3898,48.5468,48.3898,48.5468,46287.794
2012-06-28 12:55:00,77.28,77.35,77.24,77.26,63593.59083358228,48.5468,48.5908,48.5217,48.5343,63593.5908
2012-06-28 13:00:00,77.26,77.33,77.14,77.26,46704.80113679486,48.5343,48.5782,48.4589,48.5343,46704.8011
2012-06-28 13:05:00,77.26,77.35,77.19,77.3,22935.39341539033,48.5343,48.5908,48.4903,48.5594,22935.3934
2012-06-28 13:10:00,77.3,77.36,77.21,77.24,19078.07725007469,48.5594,48.5971,48.5029,48.5217,19078.0773
2012-06-28 13:15:00,77.25,77.25,77.04,77.08,25750.191698188235,48.528,48.528,48.3961,48.4212,25750.1917
2012-06-28 13:20:00,77.08,77.18,77.03,77.07,20329.09870909597,48.4212,48.484,48.3898,48.4149,20329.0987
2012-06-28 13:25:00,77.07,77.16,77.03,77.06,33777.57939357485,48.4149,48.4714,48.3898,48.4086,33777.5794
2012-06-28 13:30:00,77.06,77.06,76.87,76.91,74957.03575302567,48.4086,48.4086,48.2893,48.3144,74957.0358
2012-06-28 13:35:00,76.93,76.93,76.79,76.82,51083.37624336938,48.327,48.327,48.239,48.2579,51083.3762
2012-06-28 13:40:00,76.83,76.87,76.72,76.78,49623.851207844535,48.2641,48.2893,48.195,48.2327,49623.8512
2012-06-28 13:45:00,76.77,76.79,76.64,76.65,30754.2775342734,48.2264,48.239,48.1448,48.1511,30754.2775
2012-06-28 13:50:00,76.65,76.73,76.61,76.65,25750.191698188235,48.1511,48.2013,48.1259,48.1511,25750.1917
2012-06-28 13:55:00,76.63,76.78,76.56,76.7,54732.18883218148,48.1385,48.2327,48.0945,48.1825,54732.1888
2012-06-28 14:00:00,76.71,76.75,76.61,76.66,44619.76537175937,48.1888,48.2139,48.1259,48.1573,44619.7654
2012-06-28 14:05:00,76.65,76.68,76.56,76.62,28669.24176923792,48.1511,48.1699,48.0945,48.1322,28669.2418
2012-06-28 14:10:00,76.62,76.63,76.53,76.58,48789.83690183034,48.1322,48.1385,48.0757,48.1071,48789.8369
2012-06-28 14:15:00,76.56,76.59,76.38,76.58,32735.06151105712,48.0945,48.1134,47.9814,48.1071,32735.0615
2012-06-28 14:20:00,76.57,76.6,76.41,76.49,33881.83118182663,48.1008,48.1197,48.0003,48.0506,33881.8312
2012-06-28 14:25:00,76.49,76.59,76.48,76.58,24290.6666626634,48.0506,48.1134,48.0443,48.1071,24290.6667
2012-06-28 14:30:00,76.57,76.59,76.48,76.57,31379.788263784045,48.1008,48.1134,48.0443,48.1008,31379.7883
2012-06-28 14:35:00,76.57,76.67,76.56,76.62,27939.47925147549,48.1008,48.1636,48.0945,48.1322,27939.4793
2012-06-28 14:40:00,76.6,76.71,76.56,76.65,24082.16308615985,48.1197,48.1888,48.0945,48.1511,24082.1631
2012-06-28 14:45:00,76.65,76.71,76.61,76.68,25020.429180425817,48.1511,48.1888,48.1259,48.1699,25020.4292
2012-06-28 14:50:00,76.72,76.74,76.65,76.73,17618.552214549847,48.195,48.2076,48.1511,48.2013,17618.5522
2012-06-28 14:55:00,76.73,76.88,76.73,76.83,27209.71673371308,48.2013,48.2955,48.2013,48.2641,27209.7167
2012-06-28 15:00:00,76.83,76.96,76.79,76.87,24499.170239166942,48.2641,48.3458,48.239,48.2893,24499.1702
2012-06-28 15:05:00,76.88,77.06,76.83,77.04,31379.788263784045,48.2955,48.4086,48.2641,48.3961,31379.7883
2012-06-28 15:10:00,77.06,77.08,76.95,77.02,57651.23890323116,48.4086,48.4212,48.3395,48.3835,57651.2389
2012-06-28 15:15:00,77.03,77.05,76.97,76.98,45558.03146602534,48.3898,48.4023,48.3521,48.3584,45558.0315
2012-06-28 15:20:00,76.98,77.22,76.97,77.15,64114.849774841154,48.3584,48.5091,48.3521,48.4652,64114.8498
2012-06-28 15:25:00,77.15,77.22,77.0,77.21,51604.63518462825,48.4652,48.5091,48.3709,48.5029,51604.6352
2012-06-28 15:30:00,77.22,77.69,77.13,77.57,96120.14876813584,48.5091,48.8044,48.4526,48.729,96120.1488
2012-06-28 15:35:00,77.54,77.73,77.41,77.67,104668.79540478134,48.7102,48.8295,48.6285,48.7918,104668.7954
2012-06-28 15:40:00,77.68,77.73,77.3,77.39,96954.16307415004,48.7981,48.8295,48.5594,48.6159,96954.1631
2012-06-28 15:45:00,77.38,77.74,77.36,77.66,94869.12730911456,48.6096,48.8358,48.5971,48.7855,94869.1273
2012-06-28 15:50:00,77.69,77.77,77.39,77.46,204750.5121264846,48.8044,48.8546,48.6159,48.6599,204750.5121
2012-06-28 15:55:00,77.46,77.72,77.46,77.66,240508.8754968432,48.6599,48.8232,48.6599,48.7855,240508.8755
2012-06-29 09:30:00,80.19,80.81,80.0,80.73,163466.803978782,50.3749,50.7643,50.2555,50.7141,163466.804
2012-06-29 09:35:00,80.79,80.85,80.25,80.57,163258.30040227846,50.7518,50.7895,50.4126,50.6136,163258.3004
2012-06-29 09:40:00,80.57,80.57,80.13,80.4,106232.57222855795,50.6136,50.6136,50.3372,50.5068,106232.5722
2012-06-29 09:45:00,80.42,80.42,80.05,80.18,94035.11300310036,50.5194,50.5194,50.2869,50.3686,94035.113
2012-06-29 09:50:00,80.17,80.26,80.03,80.13,62342.569374561,50.3623,50.4188,50.2744,50.3372,62342.5694
2012-06-29 09:55:00,80.14,80.31,79.87,80.2,55566.20313819567,50.3435,50.4503,50.1738,50.3811,55566.2031
2012-06-29 10:00:00,80.15,80.35,80.15,80.32,64219.10156309293,50.3497,50.4754,50.3497,50.4565,64219.1016
2012-06-29 10:05:00,80.33,80.53,80.33,80.36,105711.31328729908,50.4628,50.5885,50.4628,50.4817,105711.3133
2012-06-29 10:10:00,80.37,80.55,80.27,80.51,68389.1730931639,50.4879,50.601,50.4251,50.5759,68389.1731
2012-06-29 10:15:00,80.51,80.82,80.51,80.74,101958.2489102352,50.5759,50.7706,50.5759,50.7204,101958.2489
2012-06-29 10:20:00,80.78,81.02,80.75,80.89,105502.80971079553,50.7455,50.8963,50.7267,50.8146,105502.8097
2012-06-29 10:25:00,80.9,80.9,80.6,80.66,65470.12302211423,50.8209,50.8209,50.6324,50.6701,65470.123
2012-06-29 10:30:00,80.68,80.75,80.37,80.56,91011.81114379891,50.6827,50.7267,50.4879,50.6073,91011.8111
2012-06-29 10:35:00,80.54,80.79,80.49,80.7,121766.08867807232,50.5947,50.7518,50.5633,50.6952,121766.0887
2012-06-29 10:40:00,80.71,80.99,80.68,80.98,133442.28896227104,50.7015,50.8774,50.6827,50.8711,133442.289
2012-06-29 10:45:00,80.98,81.0,80.65,80.67,68597.67666966745,50.8711,50.8837,50.6638,50.6764,68597.6767
2012-06-29 10:50:00,80.67,80.85,80.67,80.81,58276.7496327418,50.6764,50.7895,50.6764,50.7643,58276.7496
2012-06-29 10:55:00,80.81,80.91,80.76,80.88,67346.65521064616,50.7643,50.8272,50.7329,50.8083,67346.6552
2012-06-29 11:00:00,80.89,80.99,80.73,80.82,77563.33045932003,50.8146,50.8774,50.7141,50.7706,77563.3305
2012-06-29 11:05:00,80.8,80.87,80.76,80.79,69952.94991694052,50.7581,50.802,50.7329,50.7518,69952.9499
2012-06-29 11:10:00,80.78,80.9,80.74,80.81,68493.42488141567,50.7455,50.8209,50.7204,50.7643,68493.4249
2012-06-29 11:15:00,80.82,81.05,80.78,81.02,66721.14448113552,50.7706,50.9151,50.7455,50.8963,66721.1445
2012-06-29 11:20:00,81.03,81.05,80.78,80.79,92575.58796757551,50.9026,50.9151,50.7455,50.7518,92575.588
2012-06-29 11:25:00,80.79,80.82,80.69,80.75,122183.0958310794,50.7518,50.7706,50.689,50.7267,122183.0958
2012-06-29 11:30:00,80.75,80.91,80.65,80.83,88509.76822575633,50.7267,50.8272,50.6638,50.7769,88509.7682
2012-06-29 11:35:00,80.83,81.13,80.83,81.13,108109.10441708988,50.7769,50.9654,50.7769,50.9654,108109.1044
2012-06-29 11:40:00,81.1,81.14,80.94,81.13,64323.353351344704,50.9465,50.9717,50.846,50.9654,64323.3534
2012-06-29 11:45:00,81.14,81.15,80.89,80.9,76103.80542379519,50.9717,50.9779,50.8146,50.8209,76103.8054
2012-06-29 11:50:00,80.89,80.9,80.79,80.89,55044.9441969368,50.8146,50.8209,50.7518,50.8146,55044.9442
2012-06-29 11:55:00,80.9,80.92,80.79,80.8,54627.9370439297,50.8209,50.8334,50.7518,50.7581,54627.937
2012-06-29 12:00:00,80.79,80.79,80.7,80.77,57755.490691482926,50.7518,50.7518,50.6952,50.7392,57755.4907
2012-06-29 12:05:00,80.76,80.85,80.76,80.82,53689.67094966373,50.7329,50.7895,50.7329,50.7706,53689.6709
2012-06-29 12:10:00,80.81,80.89,80.66,80.66,47121.80828980196,50.7643,50.8146,50.6701,50.6701,47121.8083
2012-06-29 12:15:00,80.66,80.79,80.51,80.78,60570.28897428083,50.6701,50.7518,50.5759,50.7455,60570.289
2012-06-29 12:20:00,80.78,80.82,80.71,80.79,53585.41916141196,50.7455,50.7706,50.7015,50.7518,53585.4192
2012-06-29 12:25:00,80.78,80.83,80.73,80.82,42430.477818472114,50.7455,50.7769,50.7141,50.7706,42430.4778
2012-06-29 12:30:00,80.81,80.83,80.75,80.77,35445.608005603244,50.7643,50.7769,50.7267,50.7392,35445.608
2012-06-29 12:35:00,80.77,80.85,80.76,80.8,46183.54219553599,50.7392,50.7895,50.7329,50.7581,46183.5422
2012-06-29 12:40:00,80.81,80.86,80.74,80.85,55461.9513499439,50.7643,50.7958,50.7204,50.7895,55461.9513
2012-06-29 12:45:00,80.85,80.94,80.8,80.82,38051.9027118976,50.7895,50.846,50.7581,50.7706,38051.9027
2012-06-29 12:50:00,80.8,80.81,80.74,80.78,63072.33189232341,50.7581,50.7643,50.7204,50.7455,63072.3319
2012-06-29 12:55:00,80.78,80.81,80.72,80.79,111132.40627639134,50.7455,50.7643,50.7078,50.7518,111132.4063
2012-06-29 13:00:00,80.79,80.85,80.7,80.79,42743.23318322744,50.7518,50.7895,50.6952,50.7518,42743.2332
2012-06-29 13:05:00,80.77,81.01,80.73,80.98,52438.64949064244,50.7392,50.89,50.7141,50.8711,52438.6495
2012-06-29 13:10:00,80.96,81.04,80.96,81.03,41804.96708896147,50.8586,50.9088,50.8586,50.9026,41804.9671
2012-06-29 13:15:00,81.03,81.08,80.99,81.04,98309.43632142313,50.9026,50.934,50.8774,50.9088,98309.4363
2012-06-29 13:20:00,81.03,81.27,81.03,81.2,104460.29182827778,50.9026,51.0533,50.9026,51.0093,104460.2918
2012-06-29 13:25:00,81.18,81.27,81.16,81.25,34298.83833483372,50.9968,51.0533,50.9842,51.0408,34298.8383
2012-06-29 13:30:00,81.24,81.27,81.16,81.16,49623.851207844535,51.0345,51.0533,50.9842,50.9842,49623.8512
2012-06-29 13:35:00,81.16,81.3,81.16,81.26,77354.82688281649,50.9842,51.0722,50.9842,51.047,77354.8269
2012-06-29 13:40:00,81.23,81.26,81.06,81.06,67972.1659401568,51.0282,51.047,50.9214,50.9214,67972.1659
2012-06-29 13:45:00,81.07,81.12,81.02,81.09,38573.16165315647,50.9277,50.9591,50.8963,50.9402,38573.1617
2012-06-29 13:50:00,81.1,81.16,81.08,81.13,34194.58654658195,50.9465,50.9842,50.934,50.9654,34194.5865
2012-06-29 13:55:00,81.14,81.19,81.04,81.05,57442.735326727605,50.9717,51.0031,50.9088,50.9151,57442.7353
2012-06-29 14:00:00,81.04,81.06,80.89,80.89,90386.30041428829,50.9088,50.9214,50.8146,50.8146,90386.3004
2012-06-29 14:05:00,80.88,81.01,80.81,80.96,75374.04290603277,50.8083,50.89,50.7643,50.8586,75374.0429
2012-06-29 14:10:00,80.96,80.97,80.86,80.87,81003.63947162859,50.8586,50.8649,50.7958,50.802,81003.6395
2012-06-29 14:15:00,80.89,81.18,80.89,81.17,54106.67810267083,50.8146,50.9968,50.8146,50.9905,54106.6781
2012-06-29 14:20:00,81.17,81.29,81.11,81.27,99456.20599219264,50.9905,51.0659,50.9528,51.0533,99456.206
2012-06-29 14:25:00,81.28,81.46,81.28,81.43,95494.6380386252,51.0596,51.1727,51.0596,51.1538,95494.638
2012-06-29 14:30:00,81.44,81.56,81.41,81.55,104981.55076953664,51.1601,51.2355,51.1413,51.2292,104981.5508
2012-06-29 14:35:00,81.55,81.61,81.53,81.6,100915.73102771748,51.2292,51.2669,51.2166,51.2606,100915.731
2012-06-29 14:40:00,81.61,81.65,81.33,81.37,45036.77252476647,51.2669,51.292,51.091,51.1161,45036.7725
2012-06-29 14:45:00,81.34,81.55,81.29,81.55,83088.67523666407,51.0973,51.2292,51.0659,51.2292,83088.6752
2012-06-29 14:50:00,81.55,81.63,81.45,81.54,73184.75535274552,51.2292,51.2795,51.1664,51.2229,73184.7554
2012-06-29 14:55:00,81.53,81.67,81.53,81.64,51708.88697288002,51.2166,51.3046,51.2166,51.2857,51708.887
2012-06-29 15:00:00,81.65,81.65,81.4,81.46,75374.04290603277,51.292,51.292,51.135,51.1727,75374.0429
2012-06-29 15:05:00,81.49,81.59,81.48,81.58,62863.82831581987,51.1915,51.2543,51.1852,51.2481,62863.8283
2012-06-29 15:10:00,81.56,81.62,81.53,81.55,72767.74819973842,51.2355,51.2732,51.2166,51.2292,72767.7482
2012-06-29 15:15:00,81.55,81.63,81.53,81.6,64427.60513959648,51.2292,51.2795,51.2166,51.2606,64427.6051
2012-06-29 15:20:00,81.61,81.63,81.47,81.61,114885.4706534552,51.2669,51.2795,51.179,51.2669,114885.4707
2012-06-29 15:25:00,81.62,81.73,81.61,81.73,84443.94848393713,51.2732,51.3423,51.2669,51.3423,84443.9485
2012-06-29 15:30:00,81.73,81.77,81.63,81.77,146473.7624937428,51.3423,51.3674,51.2795,51.3674,146473.7625
2012-06-29 15:35:00,81.77,81.97,81.75,81.81,159817.99138996992,51.3674,51.4931,51.3549,51.3925,159817.9914
2012-06-29 15:40:00,81.8,82.0,81.75,81.96,193699.8225717965,51.3863,51.5119,51.3549,51.4868,193699.8226
2012-06-29 15:45:00,81.96,82.15,81.87,82.13,327663.37047532643,51.4868,51.6061,51.4302,51.5936,327663.3705
2012-06-29 15:50:00,82.13,82.27,82.01,82.27,301079.164471124,51.5936,51.6815,51.5182,51.6815,301079.1645
2012-06-29 15:55:00,82.27,82.33,82.16,82.26,520841.9341058641,51.6815,51.7192,51.6124,51.6752,520841.9341
2012-07-02 09:30:00,82.39,82.67,81.84,82.22,202665.4763614491,51.7569,51.9328,51.4114,51.6501,202665.4764
2012-07-02 09:35:00,82.2,82.47,82.06,82.09,84235.44490743359,51.6375,51.8071,51.5496,51.5684,84235.4449
2012-07-02 09:40:00,82.1,82.26,81.93,82.14,81003.63947162859,51.5747,51.6752,51.4679,51.5998,81003.6395
2012-07-02 09:45:00,82.15,82.23,82.06,82.08,48060.07438406792,51.6061,51.6564,51.5496,51.5622,48060.0744
2012-07-02 09:50:00,82.08,82.1,81.58,81.58,72454.9928349831,51.5622,51.5747,51.2481,51.2481,72454.9928
2012-07-02 09:55:00,81.59,81.86,81.43,81.81,50145.110149103406,51.2543,51.424,51.1538,51.3925,50145.1101
2012-07-02 10:00:00,81.84,81.84,80.92,80.94,121766.08867807232,51.4114,51.4114,50.8334,50.846,121766.0887
2012-07-02 10:05:00,80.95,81.24,80.84,81.02,87884.25749624569,50.8523,51.0345,50.7832,50.8963,87884.2575
2012-07-02 10:10:00,81.05,81.31,80.97,81.25,48685.58511357857,50.9151,51.0784,50.8649,51.0408,48685.5851
2012-07-02 10:15:00,81.25,81.39,81.15,81.23,49311.09584308921,51.0408,51.1287,50.9779,51.0282,49311.0958
2012-07-02 10:20:00,81.21,81.44,81.16,81.38,47017.55650155018,51.0156,51.1601,50.9842,51.1224,47017.5565
2012-07-02 10:25:00,81.38,81.39,81.2,81.24,54210.929890922605,51.1224,51.1287,51.0093,51.0345,54210.9299
2012-07-02 10:30:00,81.23,81.4,81.2,81.26,39407.175959170665,51.0282,51.135,51.0093,51.047,39407.176
2012-07-02 10:35:00,81.27,81.55,81.23,81.55,92575.58796757551,51.0533,51.2292,51.0282,51.2292,92575.588
2012-07-02 10:40:00,81.55,81.83,81.53,81.83,87154.49497848326,51.2292,51.4051,51.2166,51.4051,87154.495
2012-07-02 10:45:00,81.83,82.19,81.82,82.04,71620.9785289689,51.4051,51.6313,51.3988,51.537,71620.9785
2012-07-02 10:50:00,82.03,82.17,81.92,81.92,48164.3261723197,51.5307,51.6187,51.4616,51.4616,48164.3262
2012-07-02 10:55:00,81.9,81.91,81.59,81.61,52021.64233763534,51.4491,51.4554,51.2543,51.2669,52021.6423
2012-07-02 11:00:00,81.58,81.59,81.46,81.57,45558.03146602534,51.2481,51.2543,51.1727,51.2418,45558.0315
2012-07-02 11:05:00,81.55,81.78,81.55,81.64,70369.95706994762,51.2292,51.3737,51.2292,51.2857,70369.9571
2012-07-02 11:10:00,81.68,81.7,81.51,81.55,129063.71385569652,51.3109,51.3234,51.2041,51.2292,129063.7139
2012-07-02 11:15:00,81.56,81.65,81.5,81.56,86737.48782547617,51.2355,51.292,51.1978,51.2355,86737.4878
2012-07-02 11:20:00,81.54,81.74,81.5,81.72,81629.15020113923,51.2229,51.3486,51.1978,51.336,81629.1502
2012-07-02 11:25:00,81.72,81.73,81.62,81.64,56087.46207945454,51.336,51.3423,51.2732,51.2857,56087.4621
2012-07-02 11:30:00,81.64,81.72,81.56,81.65,99873.21314519973,51.2857,51.336,51.2355,51.292,99873.2131
2012-07-02 11:35:00,81.64,81.78,81.59,81.6,28043.73103972727,51.2857,51.3737,51.2543,51.2606,28043.731
2012-07-02 11:40:00,81.6,81.63,81.51,81.55,43160.240336234536,51.2606,51.2795,51.2041,51.2292,43160.2403
2012-07-02 11:45:00,81.55,81.63,81.53,81.53,30024.51501651098,51.2292,51.2795,51.2166,51.2166,30024.515
2012-07-02 11:50:00,81.55,81.75,81.52,81.75,43577.24748924163,51.2292,51.3549,51.2104,51.3549,43577.2475
2012-07-02 11:55:00,81.73,81.75,81.55,81.56,39719.93132392599,51.3423,51.3549,51.2292,51.2355,39719.9313
2012-07-02 12:00:00,81.56,81.61,81.47,81.47,91428.818296806,51.2355,51.2669,51.179,51.179,91428.8183
2012-07-02 12:05:00,81.46,81.59,81.46,81.53,63072.33189232341,51.1727,51.2543,51.1727,51.2166,63072.3319
2012-07-02 12:10:00,81.53,81.63,81.5,81.57,60570.28897428083,51.2166,51.2795,51.1978,51.2418,60570.289
2012-07-02 12:15:00,81.56,81.59,81.45,81.51,54210.929890922605,51.2355,51.2543,51.1664,51.2041,54210.9299
2012-07-02 12:20:00,81.54,81.65,81.5,81.65,26375.70242769888,51.2229,51.292,51.1978,51.292,26375.7024
2012-07-02 12:25:00,81.65,81.68,81.53,81.58,30858.529322525173,51.292,51.3109,51.2166,51.2481,30858.5293
2012-07-02 12:30:00,81.58,81.68,81.52,81.66,37530.64377063872,51.2481,51.3109,51.2104,51.2983,37530.6438
2012-07-02 12:35:00,81.66,81.84,81.66,81.78,30128.76680476276,51.2983,51.4114,51.2983,51.3737,30128.7668
2012-07-02 12:40:00,81.81,81.86,81.65,81.71,30650.025746021627,51.3925,51.424,51.292,51.3297,30650.0257
2012-07-02 12:45:00,81.73,81.85,81.72,81.84,38573.16165315647,51.3423,51.4177,51.336,51.4114,38573.1617
2012-07-02 12:50:00,81.83,81.98,81.83,81.92,63906.34619833761,51.4051,51.4993,51.4051,51.4616,63906.3462
2012-07-02 12:55:00,81.91,81.93,81.83,81.85,27835.22746322372,51.4554,51.4679,51.4051,51.4177,27835.2275
2012-07-02 13:00:00,81.84,81.84,81.66,81.66,23977.911297908075,51.4114,51.4114,51.2983,51.2983,23977.9113
2012-07-02 13:05:00,81.67,81.68,81.59,81.6,41075.20457119905,51.3046,51.3109,51.2543,51.2606,41075.2046
2012-07-02 13:10:00,81.59,81.66,81.54,81.65,45766.53504252889,51.2543,51.2983,51.2229,51.292,45766.535
2012-07-02 13:15:00,81.64,81.79,81.61,81.78,20433.35049734775,51.2857,51.38,51.2669,51.3737,20433.3505
2012-07-02 13:20:00,81.78,81.82,81.71,81.73,32630.809722805338,51.3737,51.3988,51.3297,51.3423,32630.8097
2012-07-02 13:25:00,81.72,81.81,81.7,81.77,42326.22603022034,51.336,51.3925,51.3234,51.3674,42326.226
2012-07-02 13:30:00,81.77,81.78,81.7,81.75,15950.523602521458,51.3674,51.3737,51.3234,51.3549,15950.5236
2012-07-02 13:35:00,81.75,81.77,81.63,81.7,23769.407721404525,51.3549,51.3674,51.2795,51.3234,23769.4077
2012-07-02 13:40:00,81.7,81.71,81.59,81.71,46392.045772039535,51.3234,51.3297,51.2543,51.3297,46392.0458
2012-07-02 13:45:00,81.72,81.74,81.69,81.69,30024.51501651098,51.336,51.3486,51.3172,51.3172,30024.515
2012-07-02 13:50:00,81.68,81.68,81.61,81.68,27209.71673371308,51.3109,51.3109,51.2669,51.3109,27209.7167
2012-07-02 13:55:00,81.7,81.72,81.58,81.62,61612.806856798576,51.3234,51.336,51.2481,51.2732,61612.8069
2012-07-02 14:00:00,81.63,81.66,81.56,81.57,74123.02144701149,51.2795,51.2983,51.2355,51.2418,74123.0214
2012-07-02 14:05:00,81.54,81.7,81.54,81.62,54627.9370439297,51.2229,51.3234,51.2229,51.2732,54627.937
2012-07-02 14:10:00,81.61,81.73,81.61,81.66,46392.045772039535,51.2669,51.3423,51.2669,51.2983,46392.0458
2012-07-02 14:15:00,81.67,81.93,81.66,81.79,54627.9370439297,51.3046,51.4679,51.2983,51.38,54627.937
2012-07-02 14:20:00,81.75,82.01,81.75,81.92,69535.94276393342,51.3549,51.5182,51.3549,51.4616,69535.9428
2012-07-02 14:25:00,81.92,82.01,81.91,81.97,34715.84548784082,51.4616,51.5182,51.4554,51.4931,34715.8455
2012-07-02 14:30:00,81.97,82.03,81.89,81.92,90073.54504953294,51.4931,51.5307,51.4428,51.4616,90073.545
2012-07-02 14:35:00,81.93,82.02,81.91,82.0,49728.10299609631,51.4679,51.5245,51.4554,51.5119,49728.103
2012-07-02 14:40:00,82.0,82.03,81.93,82.02,33569.0758170713,51.5119,51.5307,51.4679,51.5245,33569.0758
2012-07-02 14:45:00,82.04,82.08,81.92,81.96,56608.72102071341,51.537,51.5622,51.4616,51.4868,56608.721
2012-07-02 14:50:00,81.95,81.97,81.91,81.95,22309.88268587969,51.4805,51.4931,51.4554,51.4805,22309.8827
2012-07-02 14:55:00,81.97,82.1,81.96,82.04,58589.50499749712,51.4931,51.5747,51.4868,51.537,58589.505
2012-07-02 15:00:00,82.04,82.08,81.98,82.02,65157.3676573589,51.537,51.5622,51.4993,51.5245,65157.3677
2012-07-02 15:05:00,82.01,82.04,81.93,81.93,51500.38339637647,51.5182,51.537,51.4679,51.4679,51500.3834
2012-07-02 15:10:00,81.92,82.08,81.91,82.07,69223.18739917809,51.4616,51.5622,51.4554,51.5559,69223.1874
2012-07-02 15:15:00,82.06,82.26,82.05,82.22,120098.06006604392,51.5496,51.6752,51.5433,51.6501,120098.0601
2012-07-02 15:20:00,82.23,82.23,82.06,82.19,69014.68382267455,51.6564,51.6564,51.5496,51.6313,69014.6838
2012-07-02 15:25:00,82.18,82.23,82.09,82.16,67555.1587871497,51.625,51.6564,51.5684,51.6124,67555.1588
2012-07-02 15:30:00,82.17,82.37,82.14,82.34,81316.3948363839,51.6187,51.7443,51.5998,51.7255,81316.3948
2012-07-02 15:35:00,82.34,82.52,82.33,82.38,134589.05863304055,51.7255,51.8386,51.7192,51.7506,134589.0586
2012-07-02 15:40:00,82.38,82.41,82.31,82.34,66929.64805763906,51.7506,51.7695,51.7066,51.7255,66929.6481
2012-07-02 15:45:00,82.34,82.44,82.26,82.36,101228.48639247278,51.7255,51.7883,51.6752,51.738,101228.4864
2012-07-02 15:50:00,82.36,82.4,82.27,82.29,108838.86693485233,51.738,51.7632,51.6815,51.6941,108838.8669
2012-07-02 15:55:00,82.28,82.44,82.24,82.38,161694.52357850183,51.6878,51.7883,51.6627,51.7506,161694.5236
2012-07-03 09:30:00,83.21,83.51,83.06,83.14,91950.07723806489,52.272,52.4605,52.1778,52.228,91950.0772
2012-07-03 09:35:00,83.22,83.35,82.88,83.32,95286.13446212166,52.2783,52.36,52.0647,52.3411,95286.1345
2012-07-03 09:40:00,83.31,84.17,83.31,84.13,166073.09868507637,52.3348,52.8751,52.3348,52.85,166073.0987
2012-07-03 09:45:00,84.11,84.6,84.11,84.6,154501.15018912943,52.8374,53.1452,52.8374,53.1452,154501.1502
2012-07-03 09:50:00,84.59,84.71,84.37,84.48,209650.346174318,53.1389,53.2143,53.0007,53.0698,209650.3462
2012-07-03 09:55:00,84.53,84.82,84.48,84.72,121557.58510156877,53.1012,53.2834,53.0698,53.2206,121557.5851
2012-07-03 10:00:00,84.72,85.1,84.69,84.97,143346.20884618958,53.2206,53.4593,53.2017,53.3776,143346.2088
2012-07-03 10:05:00,84.95,84.96,84.45,84.48,126457.41914940217,53.3651,53.3714,53.051,53.0698,126457.4191
2012-07-03 10:10:00,84.49,84.59,84.42,84.52,107587.845475831,53.0761,53.1389,53.0321,53.0949,107587.8455
2012-07-03 10:15:00,84.51,84.56,84.38,84.5,111132.40627639134,53.0887,53.1201,53.007,53.0824,111132.4063
2012-07-03 10:20:00,84.5,84.68,84.47,84.58,82046.15735414633,53.0824,53.1955,53.0635,53.1326,82046.1574
2012-07-03 10:25:00,84.59,84.81,84.54,84.76,73184.75535274552,53.1389,53.2771,53.1075,53.2457,73184.7554
2012-07-03 10:30:00,84.76,84.79,84.51,84.59,73080.50356449375,53.2457,53.2646,53.0887,53.1389,73080.5036
2012-07-03 10:35:00,84.59,84.63,84.38,84.41,154292.64661262586,53.1389,53.164,53.007,53.0258,154292.6466
2012-07-03 10:40:00,84.44,84.49,84.11,84.11,97371.17022715714,53.0447,53.0761,52.8374,52.8374,97371.1702
2012-07-03 10:45:00,84.12,84.15,84.0,84.05,62238.31758630922,52.8437,52.8625,52.7683,52.7997,62238.3176
2012-07-03 10:50:00,84.05,84.17,84.03,84.15,50249.36193735519,52.7997,52.8751,52.7871,52.8625,50249.3619
2012-07-03 10:55:00,84.12,84.37,84.12,84.27,66929.64805763906,52.8437,53.0007,52.8437,52.9379,66929.6481
2012-07-03 11:00:00,84.29,84.41,84.26,84.32,48894.08869008212,52.9505,53.0258,52.9316,52.9693,48894.0887
2012-07-03 11:05:00,84.31,84.52,84.29,84.4,77042.07151806116,52.963,53.0949,52.9505,53.0196,77042.0715
2012-07-03 11:10:00,84.4,84.56,84.32,84.43,148975.80541178538,53.0196,53.1201,52.9693,53.0384,148975.8054
2012-07-03 11:15:00,84.43,84.48,84.32,84.43,119055.54218352618,53.0384,53.0698,52.9693,53.0384,119055.5422
2012-07-03 11:20:00,84.43,84.45,84.33,84.36,52542.90127889421,53.0384,53.051,52.9756,52.9944,52542.9013
2012-07-03 11:25:00,84.36,84.5,84.35,84.47,84235.44490743359,52.9944,53.0824,52.9882,53.0635,84235.4449
2012-07-03 11:30:00,84.46,84.47,84.4,84.44,65261.61944561068,53.0573,53.0635,53.0196,53.0447,65261.6194
2012-07-03 11:35:00,84.44,84.52,84.41,84.44,50666.36909036228,53.0447,53.0949,53.0258,53.0447,50666.3691
2012-07-03 11:40:00,84.44,84.46,84.34,84.42,45870.78683078066,53.0447,53.0573,52.9819,53.0321,45870.7868
2012-07-03 11:45:00,84.41,84.44,84.37,84.39,46704.80113679486,53.0258,53.0447,53.0007,53.0133,46704.8011
2012-07-03 11:50:00,84.39,84.39,84.36,84.37,72767.74819973842,53.0133,53.0133,52.9944,53.0007,72767.7482
2012-07-03 11:55:00,84.37,84.39,84.34,84.39,79752.61801260729,53.0007,53.0133,52.9819,53.0133,79752.618
2012-07-03 12:00:00,84.38,84.4,84.27,84.34,97058.4148624018,53.007,53.0196,52.9379,52.9819,97058.4149
2012-07-03 12:05:00,84.34,84.39,84.27,84.3,56087.46207945454,52.9819,53.0133,52.9379,52.9567,56087.4621
2012-07-03 12:10:00,84.3,84.41,84.28,84.38,64010.59798658938,52.9567,53.0258,52.9442,53.007,64010.598
2012-07-03 12:15:00,84.37,84.41,84.34,84.35,47121.80828980196,53.0007,53.0258,52.9819,52.9882,47121.8083
2012-07-03 12:20:00,84.33,84.41,84.29,84.35,65887.13017512132,52.9756,53.0258,52.9505,52.9882,65887.1302
2012-07-03 12:25:00,84.37,84.42,84.31,84.4,43055.98854798276,53.0007,53.0321,52.963,53.0196,43055.9885
2012-07-03 12:30:00,84.39,84.4,84.2,84.22,83192.92702491584,53.0133,53.0196,52.8939,52.9065,83192.927
2012-07-03 12:35:00,84.23,84.27,84.14,84.25,52230.14591413889,52.9128,52.9379,52.8562,52.9253,52230.1459
2012-07-03 12:40:00,84.26,84.39,84.23,84.35,75478.29469428454,52.9316,53.0133,52.9128,52.9882,75478.2947
2012-07-03 12:45:00,84.34,84.34,84.07,84.08,87050.24319023149,52.9819,52.9819,52.8123,52.8185,87050.2432
2012-07-03 12:50:00,84.08,84.29,84.05,84.24,97579.67380366068,52.8185,52.9505,52.7997,52.9191,97579.6738
2012-07-03 12:55:00,84.26,84.44,84.25,84.4,217052.223140194,52.9316,53.0447,52.9253,53.0196,217052.2231
2012-07-05 09:30:00,83.83,84.28,83.45,84.09,117491.76535974957,52.6615,52.9442,52.4228,52.8248,117491.7654
2012-07-05 09:35:00,84.08,84.3,83.95,84.1,36800.88125287631,52.8185,52.9567,52.7369,52.8311,36800.8813
2012-07-05 09:40:00,84.12,84.26,83.88,84.19,39407.175959170665,52.8437,52.9316,52.6929,52.8876,39407.176
2012-07-05 09:45:00,84.1,84.17,83.83,83.95,38468.90986490469,52.8311,52.8751,52.6615,52.7369,38468.9099
2012-07-05 09:50:00,83.9,83.93,83.56,83.61,63697.84262183406,52.7055,52.7243,52.4919,52.5233,63697.8426
2012-07-05 09:55:00,83.62,83.77,83.46,83.46,40032.68668868131,52.5296,52.6238,52.4291,52.4291,40032.6867
2012-07-05 10:00:00,83.46,83.6,83.06,83.29,78501.596553586,52.4291,52.517,52.1778,52.3223,78501.5966
2012-07-05 10:05:00,83.22,83.36,83.1,83.36,68180.66951666035,52.2783,52.3662,52.2029,52.3662,68180.6695
2012-07-05 10:10:00,83.36,83.56,83.31,83.55,49728.10299609631,52.3662,52.4919,52.3348,52.4856,49728.103
2012-07-05 10:15:00,83.5,83.63,83.42,83.52,26792.709580705978,52.4542,52.5359,52.4039,52.4668,26792.7096
2012-07-05 10:20:00,83.5,83.63,83.43,83.57,34820.097276092594,52.4542,52.5359,52.4102,52.4982,34820.0973
2012-07-05 10:25:00,83.57,83.67,83.46,83.5,21163.11301511017,52.4982,52.561,52.4291,52.4542,21163.113
2012-07-05 10:30:00,83.49,83.7,83.48,83.53,18556.81830881581,52.4479,52.5798,52.4416,52.473,18556.8183
2012-07-05 10:35:00,83.53,83.61,83.44,83.45,18869.573673571136,52.473,52.5233,52.4165,52.4228,18869.5737
2012-07-05 10:40:00,83.5,83.67,83.47,83.57,33360.57224056776,52.4542,52.561,52.4353,52.4982,33360.5722
2012-07-05 10:45:00,83.58,83.65,83.47,83.61,31692.54362853937,52.5044,52.5484,52.4353,52.5233,31692.5436
2012-07-05 10:50:00,83.61,83.76,83.52,83.76,24707.673815670496,52.5233,52.6175,52.4668,52.6175,24707.6738
2012-07-05 10:55:00,83.72,83.89,83.69,83.81,46287.79398378776,52.5924,52.6992,52.5735,52.6489,46287.794
2012-07-05 11:00:00,83.83,83.97,83.83,83.85,57338.48353847583,52.6615,52.7494,52.6615,52.6741,57338.4835
2012-07-05 11:05:00,83.84,83.87,83.72,83.81,27209.71673371308,52.6678,52.6866,52.5924,52.6489,27209.7167
2012-07-05 11:10:00,83.81,83.86,83.52,83.61,33152.06866406421,52.6489,52.6803,52.4668,52.5233,33152.0687
2012-07-05 11:15:00,83.62,83.75,83.47,83.72,23039.645203642107,52.5296,52.6112,52.4353,52.5924,23039.6452
2012-07-05 11:20:00,83.74,83.77,83.58,83.72,24811.925603922267,52.605,52.6238,52.5044,52.5924,24811.9256
2012-07-05 11:25:00,83.71,83.71,83.51,83.63,17827.055791053393,52.5861,52.5861,52.4605,52.5359,17827.0558
2012-07-05 11:30:00,83.61,83.74,83.59,83.69,18139.81115580872,52.5233,52.605,52.5107,52.5735,18139.8112
2012-07-05 11:35:00,83.66,83.74,83.46,83.48,31275.53647553227,52.5547,52.605,52.4291,52.4416,31275.5365
2012-07-05 11:40:00,83.47,83.55,83.4,83.46,17722.804002801622,52.4353,52.4856,52.3914,52.4291,17722.804
2012-07-05 11:45:00,83.47,83.68,83.46,83.64,20433.35049734775,52.4353,52.5673,52.4291,52.5421,20433.3505
2012-07-05 11:50:00,83.65,83.68,83.54,83.63,11571.94849594694,52.5484,52.5673,52.4793,52.5359,11571.9485
2012-07-05 11:55:00,83.65,83.67,83.59,83.63,12614.466378464684,52.5484,52.561,52.5107,52.5359,12614.4664
2012-07-05 12:00:00,83.65,83.65,83.5,83.5,13969.739625737748,52.5484,52.5484,52.4542,52.4542,13969.7396
2012-07-05 12:05:00,83.52,83.61,83.44,83.48,15325.012873010814,52.4668,52.5233,52.4165,52.4416,15325.0129
2012-07-05 12:10:00,83.48,83.73,83.45,83.73,14490.99856699662,52.4416,52.5987,52.4228,52.5987,14490.9986
2012-07-05 12:15:00,83.72,83.73,83.65,83.69,8548.646636645488,52.5924,52.5987,52.5484,52.5735,8548.6466
2012-07-05 12:20:00,83.69,83.73,83.49,83.5,21788.62374462081,52.5735,52.5987,52.4479,52.4542,21788.6237
2012-07-05 12:25:00,83.5,83.53,83.39,83.42,21475.868379865493,52.4542,52.473,52.3851,52.4039,21475.8684
2012-07-05 12:30:00,83.4,83.42,83.29,83.29,31484.04005203582,52.3914,52.4039,52.3223,52.3223,31484.0401
2012-07-05 12:35:00,83.28,83.38,83.26,83.36,18139.81115580872,52.316,52.3788,52.3034,52.3662,18139.8112
2012-07-05 12:40:00,83.36,83.51,83.34,83.51,28043.73103972727,52.3662,52.4605,52.3537,52.4605,28043.731
2012-07-05 12:45:00,83.49,83.55,83.38,83.38,17931.30757930517,52.4479,52.4856,52.3788,52.3788,17931.3076
2012-07-05 12:50:00,83.38,83.48,83.37,83.42,27418.220310216624,52.3788,52.4416,52.3725,52.4039,27418.2203
2012-07-05 12:55:00,83.4,83.5,83.4,83.5,21997.127321124364,52.3914,52.4542,52.3914,52.4542,21997.1273
2012-07-05 13:00:00,83.48,83.59,83.47,83.56,13865.487837485976,52.4416,52.5107,52.4353,52.4919,13865.4878
2012-07-05 13:05:00,83.58,83.75,83.56,83.7,18973.82546182291,52.5044,52.6112,52.4919,52.5798,18973.8255
2012-07-05 13:10:00,83.68,83.74,83.68,83.71,20329.09870909597,52.5673,52.605,52.5673,52.5861,20329.0987
2012-07-05 13:15:00,83.69,83.7,83.52,83.64,17931.30757930517,52.5735,52.5798,52.4668,52.5421,17931.3076
2012-07-05 13:20:00,83.61,83.61,83.5,83.5,11259.193131191618,52.5233,52.5233,52.4542,52.4542,11259.1931
2012-07-05 13:25:00,83.53,83.64,83.5,83.54,15846.271814269683,52.473,52.5421,52.4542,52.4793,15846.2718
2012-07-05 13:30:00,83.55,83.57,83.27,83.27,47330.31186630551,52.4856,52.4982,52.3097,52.3097,47330.3119
2012-07-05 13:35:00,83.27,83.27,83.14,83.19,56295.96565595809,52.3097,52.3097,52.228,52.2594,56295.9657
2012-07-05 13:40:00,83.19,83.23,83.13,83.14,62863.82831581987,52.2594,52.2846,52.2218,52.228,62863.8283
2012-07-05 13:45:00,83.15,83.32,83.15,83.26,84756.70384869246,52.2343,52.3411,52.2343,52.3034,84756.7038
2012-07-05 13:50:00,83.26,83.31,83.19,83.28,42326.22603022034,52.3034,52.3348,52.2594,52.316,42326.226
2012-07-05 13:55:00,83.28,83.29,83.22,83.29,23977.911297908075,52.316,52.3223,52.2783,52.3223,23977.9113
2012-07-05 14:00:00,83.28,83.28,83.14,83.21,46704.80113679486,52.316,52.316,52.228,52.272,46704.8011
2012-07-05 14:05:00,83.22,83.25,83.07,83.11,51917.39054938357,52.2783,52.2971,52.1841,52.2092,51917.3905
2012-07-05 14:10:00,83.12,83.24,83.12,83.19,14178.243202241296,52.2155,52.2909,52.2155,52.2594,14178.2432
2012-07-05 14:15:00,83.18,83.21,83.14,83.18,18035.559367556943,52.2532,52.272,52.228,52.2532,18035.5594
2012-07-05 14:20:00,83.17,83.2,83.14,83.16,29816.01144000743,52.2469,52.2657,52.228,52.2406,29816.0114
2012-07-05 14:25:00,83.17,83.22,83.07,83.17,27835.22746322372,52.2469,52.2783,52.1841,52.2469,27835.2275
2012-07-05 14:30:00,83.16,83.16,82.97,82.97,27939.47925147549,52.2406,52.2406,52.1212,52.1212,27939.4793
2012-07-05 14:35:00,82.97,82.98,82.9,82.96,22101.37910937614,52.1212,52.1275,52.0773,52.115,22101.3791
2012-07-05 14:40:00,82.96,83.07,82.95,83.07,14699.502143500167,52.115,52.1841,52.1087,52.1841,14699.5021
2012-07-05 14:45:00,83.08,83.1,82.99,83.04,22101.37910937614,52.1903,52.2029,52.1338,52.1652,22101.3791
2012-07-05 14:50:00,83.04,83.04,82.84,82.88,23352.40056839743,52.1652,52.1652,52.0396,52.0647,23352.4006
2012-07-05 14:55:00,82.88,82.98,82.88,82.95,24499.170239166942,52.0647,52.1275,52.0647,52.1087,24499.1702
2012-07-05 15:00:00,82.95,83.0,82.91,82.99,68701.92845791922,52.1087,52.1401,52.0836,52.1338,68701.9285
2012-07-05 15:05:00,83.0,83.05,82.95,83.0,35966.86694686212,52.1401,52.1715,52.1087,52.1401,35966.8669
2012-07-05 15:10:00,82.99,83.03,82.9,82.98,41387.95993595437,52.1338,52.1589,52.0773,52.1275,41387.9599
2012-07-05 15:15:00,82.96,83.01,82.85,82.86,27105.464945461303,52.115,52.1464,52.0459,52.0521,27105.4649
2012-07-05 15:20:00,82.86,82.96,82.73,82.8,53168.41200840486,52.0521,52.115,51.9705,52.0145,53168.412
2012-07-05 15:25:00,82.79,83.02,82.79,82.94,42743.23318322744,52.0082,52.1527,52.0082,52.1024,42743.2332
2012-07-05 15:30:00,82.95,83.0,82.91,82.96,67346.65521064616,52.1087,52.1401,52.0836,52.115,67346.6552
2012-07-05 15:35:00,82.96,82.98,82.82,82.91,53481.16737316018,52.115,52.1275,52.027,52.0836,53481.1674
2012-07-05 15:40:00,82.92,83.07,82.82,82.9,69640.19455218519,52.0898,52.1841,52.027,52.0773,69640.1946
2012-07-05 15:45:00,82.91,83.01,82.88,83.01,86737.48782547617,52.0836,52.1464,52.0647,52.1464,86737.4878
2012-07-05 15:50:00,83.01,83.04,82.91,83.0,137195.3533393349,52.1464,52.1652,52.0836,52.1401,137195.3533
2012-07-05 15:55:00,82.99,83.0,82.88,82.91,172745.2131331899,52.1338,52.1401,52.0647,52.0836,172745.2131
2012-07-06 09:30:00,81.34,81.77,80.99,81.55,103626.2775222636,51.0973,51.3674,50.8774,51.2292,103626.2775
2012-07-06 09:35:00,81.64,81.68,81.38,81.49,51187.62803162115,51.2857,51.3109,51.1224,51.1915,51187.628
2012-07-06 09:40:00,81.47,81.67,81.37,81.61,23352.40056839743,51.179,51.3046,51.1161,51.2669,23352.4006
2012-07-06 09:45:00,81.58,81.67,81.43,81.6,40136.93847693308,51.2481,51.3046,51.1538,51.2606,40136.9385
2012-07-06 09:50:00,81.6,81.63,81.3,81.46,37426.39198238695,51.2606,51.2795,51.0722,51.1727,37426.392
2012-07-06 09:55:00,81.42,81.53,81.33,81.39,25437.43633343292,51.1475,51.2166,51.091,51.1287,25437.4363
2012-07-06 10:00:00,81.39,81.6,81.36,81.55,42847.484971479214,51.1287,51.2606,51.1099,51.2292,42847.485
2012-07-06 10:05:00,81.55,81.55,81.27,81.38,42221.97424196856,51.2292,51.2292,51.0533,51.1224,42221.9742
2012-07-06 10:10:00,81.37,81.43,81.2,81.35,63593.59083358228,51.1161,51.1538,51.0093,51.1036,63593.5908
2012-07-06 10:15:00,81.34,81.5,81.17,81.41,34090.33475833017,51.0973,51.1978,50.9905,51.1413,34090.3348
2012-07-06 10:20:00,81.43,82.01,81.39,82.01,43890.00285399696,51.1538,51.5182,51.1287,51.5182,43890.0029
2012-07-06 10:25:00,82.01,82.16,81.97,82.05,45662.28325427712,51.5182,51.6124,51.4931,51.5433,45662.2833
2012-07-06 10:30:00,82.04,82.24,82.01,82.16,52021.64233763534,51.537,51.6627,51.5182,51.6124,52021.6423
2012-07-06 10:35:00,82.15,82.36,82.07,82.27,32422.306146301788,51.6061,51.738,51.5559,51.6815,32422.3061
2012-07-06 10:40:00,82.27,82.29,82.14,82.19,33152.06866406421,51.6815,51.6941,51.5998,51.6313,33152.0687
2012-07-06 10:45:00,82.2,82.24,81.98,82.23,27730.97567497195,51.6375,51.6627,51.4993,51.6564,27730.9757
2012-07-06 10:50:00,82.23,82.23,82.02,82.13,22935.39341539033,51.6564,51.6564,51.5245,51.5936,22935.3934
2012-07-06 10:55:00,82.12,82.2,81.97,82.07,22622.63805063501,51.5873,51.6375,51.4931,51.5559,22622.6381
2012-07-06 11:00:00,82.1,82.11,81.96,82.11,51708.88697288002,51.5747,51.581,51.4868,51.581,51708.887
2012-07-06 11:05:00,82.11,82.26,82.08,82.21,34090.33475833017,51.581,51.6752,51.5622,51.6438,34090.3348
2012-07-06 11:10:00,82.2,82.25,82.11,82.2,19599.33619133356,51.6375,51.6689,51.581,51.6375,19599.3362
2012-07-06 11:15:00,82.2,82.35,82.18,82.35,42638.981394975664,51.6375,51.7318,51.625,51.7318,42638.9814
2012-07-06 11:20:00,82.35,82.38,81.82,81.83,27522.4720984684,51.7318,51.7506,51.3988,51.4051,27522.4721
2012-07-06 11:25:00,81.8,81.99,81.78,81.86,14699.502143500167,51.3863,51.5056,51.3737,51.424,14699.5021
2012-07-06 11:30:00,81.82,81.94,81.75,81.79,25958.695274691785,51.3988,51.4742,51.3549,51.38,25958.6953
2012-07-06 11:35:00,81.78,82.04,81.78,81.97,47017.55650155018,51.3737,51.537,51.3737,51.4931,47017.5565
2012-07-06 11:40:00,81.97,82.04,81.9,82.01,14595.250355248394,51.4931,51.537,51.4491,51.5182,14595.2504
2012-07-06 11:45:00,82.01,82.02,81.93,82.0,33673.32760532308,51.5182,51.5245,51.4679,51.5119,33673.3276
2012-07-06 11:50:00,81.99,82.02,81.92,81.96,24499.170239166942,51.5056,51.5245,51.4616,51.4868,24499.1702
2012-07-06 11:55:00,81.98,81.98,81.77,81.91,24394.91845091517,51.4993,51.4993,51.3674,51.4554,24394.9185
2012-07-06 12:00:00,81.9,81.9,81.7,81.87,18035.559367556943,51.4491,51.4491,51.3234,51.4302,18035.5594
2012-07-06 12:05:00,81.87,81.92,81.79,81.89,16680.28612028388,51.4302,51.4616,51.38,51.4428,16680.2861
2012-07-06 12:10:00,81.91,81.91,81.64,81.69,24707.673815670496,51.4554,51.4554,51.2857,51.3172,24707.6738
2012-07-06 12:15:00,81.7,81.9,81.67,81.87,22205.630897627914,51.3234,51.4491,51.3046,51.4302,22205.6309
2012-07-06 12:20:00,81.85,81.87,81.73,81.84,9382.66094265968,51.4177,51.4302,51.3423,51.4114,9382.6609
2012-07-06 12:25:00,81.83,81.95,81.7,81.92,25645.939909936464,51.4051,51.4805,51.3234,51.4616,25645.9399
2012-07-06 12:30:00,81.89,82.01,81.84,81.85,56087.46207945454,51.4428,51.5182,51.4114,51.4177,56087.4621
2012-07-06 12:35:00,81.84,81.84,81.76,81.79,14908.005720003715,51.4114,51.4114,51.3611,51.38,14908.0057
2012-07-06 12:40:00,81.8,82.0,81.8,81.98,12197.459225457584,51.3863,51.5119,51.3863,51.4993,12197.4592
2012-07-06 12:45:00,81.97,82.1,81.91,82.04,20329.09870909597,51.4931,51.5747,51.4554,51.537,20329.0987
2012-07-06 12:50:00,82.02,82.06,81.99,82.04,15116.509296507264,51.5245,51.5496,51.5056,51.537,15116.5093
2012-07-06 12:55:00,82.06,82.07,81.91,81.91,22205.630897627914,51.5496,51.5559,51.4554,51.4554,22205.6309
2012-07-06 13:00:00,81.91,81.91,81.75,81.8,19912.09155608888,51.4554,51.4554,51.3549,51.3863,19912.0916
2012-07-06 13:05:00,81.78,81.81,81.73,81.76,12510.214590212909,51.3737,51.3925,51.3423,51.3611,12510.2146
2012-07-06 13:10:00,81.74,81.77,81.63,81.7,13448.480684478876,51.3486,51.3674,51.2795,51.3234,13448.4807
2012-07-06 13:15:00,81.67,81.79,81.65,81.66,66721.14448113552,51.3046,51.38,51.292,51.2983,66721.1445
2012-07-06 13:20:00,81.64,81.67,81.54,81.61,25124.680968677592,51.2857,51.3046,51.2229,51.2669,25124.681
2012-07-06 13:25:00,81.59,81.62,81.47,81.5,14386.746778744844,51.2543,51.2732,51.179,51.1978,14386.7468
2012-07-06 13:30:00,81.5,81.58,81.48,81.5,15950.523602521458,51.1978,51.2481,51.1852,51.1978,15950.5236
2012-07-06 13:35:00,81.51,81.53,81.42,81.45,19390.832614830008,51.2041,51.2166,51.1475,51.1664,19390.8326
2012-07-06 13:40:00,81.43,81.46,81.26,81.26,24916.17739217404,51.1538,51.1727,51.047,51.047,24916.1774
2012-07-06 13:45:00,81.26,81.33,81.22,81.25,31796.79541679114,51.047,51.091,51.0219,51.0408,31796.7954
2012-07-06 13:50:00,81.25,81.32,81.19,81.19,21684.371956369043,51.0408,51.0847,51.0031,51.0031,21684.372
2012-07-06 13:55:00,81.17,81.3,81.17,81.26,19912.09155608888,50.9905,51.0722,50.9905,51.047,19912.0916
2012-07-06 14:00:00,81.26,81.26,81.2,81.24,11988.955648954035,51.047,51.047,51.0093,51.0345,11988.9556
2012-07-06 14:05:00,81.23,81.25,81.06,81.09,16784.53790853565,51.0282,51.0408,50.9214,50.9402,16784.5379
2012-07-06 14:10:00,81.07,81.15,81.05,81.12,18765.32188531936,50.9277,50.9779,50.9151,50.9591,18765.3219
2012-07-06 14:15:00,81.11,81.15,80.97,81.01,50145.110149103406,50.9528,50.9779,50.8649,50.89,50145.1101
2012-07-06 14:20:00,80.99,81.1,80.9,81.02,64010.59798658938,50.8774,50.9465,50.8209,50.8963,64010.598
2012-07-06 14:25:00,81.02,81.13,81.01,81.04,34924.34906434437,50.8963,50.9654,50.89,50.9088,34924.3491
2012-07-06 14:30:00,81.05,81.07,80.9,81.01,31379.788263784045,50.9151,50.9277,50.8209,50.89,31379.7883
2012-07-06 14:35:00,81.02,81.19,81.01,81.18,30024.51501651098,50.8963,51.0031,50.89,50.9968,30024.515
2012-07-06 14:40:00,81.2,81.2,81.08,81.15,79752.61801260729,51.0093,51.0093,50.934,50.9779,79752.618
2012-07-06 14:45:00,81.14,81.14,81.0,81.01,78293.09297708246,50.9717,50.9717,50.8837,50.89,78293.093
2012-07-06 14:50:00,81.01,81.28,81.0,81.27,38885.917017911794,50.89,51.0596,50.8837,51.0533,38885.917
2012-07-06 14:55:00,81.28,81.28,81.12,81.2,36488.12588812099,51.0596,51.0596,50.9591,51.0093,36488.1259
2012-07-06 15:00:00,81.2,81.27,81.17,81.26,40762.44920644373,51.0093,51.0533,50.9905,51.047,40762.4492
2012-07-06 15:05:00,81.26,81.5,81.26,81.47,58902.26036225245,51.047,51.1978,51.047,51.179,58902.2604
2012-07-06 15:10:00,81.47,81.59,81.43,81.59,30233.01859301453,51.179,51.2543,51.1538,51.2543,30233.0186
2012-07-06 15:15:00,81.58,81.77,81.52,81.73,65365.87123386245,51.2481,51.3674,51.2104,51.3423,65365.8712
2012-07-06 15:20:00,81.74,81.77,81.62,81.68,61612.806856798576,51.3486,51.3674,51.2732,51.3109,61612.8069
2012-07-06 15:25:00,81.68,81.73,81.52,81.73,36696.62946462453,51.3109,51.3423,51.2104,51.3423,36696.6295
2012-07-06 15:30:00,81.71,81.84,81.7,81.84,72246.48925847955,51.3297,51.4114,51.3234,51.4114,72246.4893
2012-07-06 15:35:00,81.83,81.89,81.66,81.69,67242.40342239439,51.4051,51.4428,51.2983,51.3172,67242.4034
2012-07-06 15:40:00,81.69,81.84,81.58,81.81,84860.95563694423,51.3172,51.4114,51.2481,51.3925,84860.9556
2012-07-06 15:45:00,81.81,81.99,81.75,81.85,84965.207425196,51.3925,51.5056,51.3549,51.4177,84965.2074
2012-07-06 15:50:00,81.86,81.94,81.76,81.84,116240.74390072828,51.424,51.4742,51.3611,51.4114,116240.7439
2012-07-06 15:55:00,81.87,81.97,81.76,81.76,137612.360492342,51.4302,51.4931,51.3611,51.3611,137612.3605
2012-07-09 09:30:00,81.57,81.7,81.22,81.28,32005.29899329469,51.2418,51.3234,51.0219,51.0596,32005.299
2012-07-09 09:35:00,81.21,81.26,80.96,81.17,21684.371956369043,51.0156,51.047,50.8586,50.9905,21684.372
2012-07-09 09:40:00,81.14,81.17,80.79,81.06,19182.32903832646,50.9717,50.9905,50.7518,50.9214,19182.329
2012-07-09 09:45:00,81.02,81.22,80.9,81.15,39824.18311217776,50.8963,51.0219,50.8209,50.9779,39824.1831
2012-07-09 09:50:00,81.15,81.17,80.81,80.95,39824.18311217776,50.9779,50.9905,50.7643,50.8523,39824.1831
2012-07-09 09:55:00,80.96,81.05,80.88,80.88,19703.587979585333,50.8586,50.9151,50.8083,50.8083,19703.588
2012-07-09 10:00:00,80.88,80.94,80.76,80.82,29816.01144000743,50.8083,50.846,50.7329,50.7706,29816.0114
2012-07-09 10:05:00,80.84,81.17,80.84,80.98,27730.97567497195,50.7832,50.9905,50.7832,50.8711,27730.9757
2012-07-09 10:10:00,80.97,81.19,80.95,81.19,27835.22746322372,50.8649,51.0031,50.8523,51.0031,27835.2275
2012-07-09 10:15:00,81.19,81.3,80.91,81.0,41909.21887721324,51.0031,51.0722,50.8272,50.8837,41909.2189
2012-07-09 10:20:00,80.99,81.03,80.84,80.92,17931.30757930517,50.8774,50.9026,50.7832,50.8334,17931.3076
2012-07-09 10:25:00,80.92,81.34,80.92,81.3,48789.83690183034,50.8334,51.0973,50.8334,51.0722,48789.8369
2012-07-09 10:30:00,81.28,81.35,81.11,81.16,39407.175959170665,51.0596,51.1036,50.9528,50.9842,39407.176
2012-07-09 10:35:00,81.15,81.48,81.13,81.44,30858.529322525173,50.9779,51.1852,50.9654,51.1601,30858.5293
2012-07-09 10:40:00,81.46,81.52,81.44,81.47,45349.52788952179,51.1727,51.2104,51.1601,51.179,45349.5279
2012-07-09 10:45:00,81.45,81.77,81.44,81.77,66616.89269288373,51.1664,51.3674,51.1601,51.3674,66616.8927
2012-07-09 10:50:00,81.77,81.85,81.68,81.69,29294.75249874856,51.3674,51.4177,51.3109,51.3172,29294.7525
2012-07-09 10:55:00,81.69,81.74,81.42,81.48,68493.42488141567,51.3172,51.3486,51.1475,51.1852,68493.4249
2012-07-09 11:00:00,81.44,81.53,81.39,81.41,59944.77824477019,51.1601,51.2166,51.1287,51.1413,59944.7782
2012-07-09 11:05:00,81.42,81.5,81.35,81.35,18973.82546182291,51.1475,51.1978,51.1036,51.1036,18973.8255
2012-07-09 11:10:00,81.36,81.36,81.09,81.11,35445.608005603244,51.1099,51.1099,50.9402,50.9528,35445.608
2012-07-09 11:15:00,81.12,81.26,81.1,81.22,16159.027179025006,50.9591,51.047,50.9465,51.0219,16159.0272
2012-07-09 11:20:00,81.23,81.33,81.23,81.31,28773.493557489688,51.0282,51.091,51.0282,51.0784,28773.4936
2012-07-09 11:25:00,81.31,81.52,81.31,81.46,59319.26751525954,51.0784,51.2104,51.0784,51.1727,59319.2675
2012-07-09 11:30:00,81.43,81.53,81.26,81.26,24707.673815670496,51.1538,51.2166,51.047,51.047,24707.6738
2012-07-09 11:35:00,81.26,81.4,81.21,81.36,18348.314732312265,51.047,51.135,51.0156,51.1099,18348.3147
2012-07-09 11:40:00,81.34,81.5,81.32,81.49,21371.61659161372,51.0973,51.1978,51.0847,51.1915,21371.6166
2012-07-09 11:45:00,81.48,81.52,81.41,81.5,12822.969954968232,51.1852,51.2104,51.1413,51.1978,12822.97
2012-07-09 11:50:00,81.49,81.53,81.34,81.5,34820.097276092594,51.1915,51.2166,51.0973,51.1978,34820.0973
2012-07-09 11:55:00,81.5,81.5,81.36,81.44,30650.025746021627,51.1978,51.1978,51.1099,51.1601,30650.0257
2012-07-09 12:00:00,81.4,81.51,81.38,81.5,19703.587979585333,51.135,51.2041,51.1224,51.1978,19703.588
2012-07-09 12:05:00,81.5,81.6,81.46,81.6,28252.234616230817,51.1978,51.2606,51.1727,51.2606,28252.2346
2012-07-09 12:10:00,81.62,81.69,81.54,81.64,48581.33332532679,51.2732,51.3172,51.2229,51.2857,48581.3333
2012-07-09 12:15:00,81.67,81.73,81.57,81.73,60883.04433903616,51.3046,51.3423,51.2418,51.3423,60883.0443
2012-07-09 12:20:00,81.73,81.91,81.71,81.74,41700.71530070969,51.3423,51.4554,51.3297,51.3486,41700.7153
2012-07-09 12:25:00,81.75,81.77,81.57,81.63,69431.69097568165,51.3549,51.3674,51.2418,51.2795,69431.691
2012-07-09 12:30:00,81.67,81.76,81.65,81.66,33777.57939357485,51.3046,51.3611,51.292,51.2983,33777.5794
2012-07-09 12:35:00,81.67,81.68,81.5,81.56,34507.34191133727,51.3046,51.3109,51.1978,51.2355,34507.3419
2012-07-09 12:40:00,81.57,81.65,81.48,81.52,36279.62231161744,51.2418,51.292,51.1852,51.2104,36279.6223
2012-07-09 12:45:00,81.52,81.7,81.45,81.7,41596.46351245792,51.2104,51.3234,51.1664,51.3234,41596.4635
2012-07-09 12:50:00,81.69,81.79,81.66,81.69,19182.32903832646,51.3172,51.38,51.2983,51.3172,19182.329
2012-07-09 12:55:00,81.69,81.71,81.53,81.57,25750.191698188235,51.3172,51.3297,51.2166,51.2418,25750.1917
2012-07-09 13:00:00,81.59,81.78,81.56,81.76,20537.602285599525,51.2543,51.3737,51.2355,51.3611,20537.6023
2012-07-09 13:05:00,81.74,81.75,81.58,81.64,24499.170239166942,51.3486,51.3549,51.2481,51.2857,24499.1702
2012-07-09 13:10:00,81.62,81.62,81.51,81.51,15950.523602521458,51.2732,51.2732,51.2041,51.2041,15950.5236
2012-07-09 13:15:00,81.53,81.62,81.5,81.61,11884.703860702262,51.2166,51.2732,51.1978,51.2669,11884.7039
2012-07-09 13:20:00,81.62,81.71,81.6,81.6,15533.516449514362,51.2732,51.3297,51.2606,51.2606,15533.5164
2012-07-09 13:25:00,81.64,81.81,81.63,81.74,22205.630897627914,51.2857,51.3925,51.2795,51.3486,22205.6309
2012-07-09 13:30:00,81.75,81.78,81.6,81.63,20120.59513259243,51.3549,51.3737,51.2606,51.2795,20120.5951
2012-07-09 13:35:00,81.65,81.86,81.61,81.86,35028.600852596144,51.292,51.424,51.2669,51.424,35028.6009
2012-07-09 13:40:00,81.86,81.87,81.76,81.78,52751.40485539776,51.424,51.4302,51.3611,51.3737,52751.4049
2012-07-09 13:45:00,81.75,81.86,81.68,81.72,30545.77395776985,51.3549,51.424,51.3109,51.336,30545.774
2012-07-09 13:50:00,81.7,81.75,81.59,81.62,21892.87553287259,51.3234,51.3549,51.2543,51.2732,21892.8755
2012-07-09 13:55:00,81.62,81.69,81.58,81.62,31692.54362853937,51.2732,51.3172,51.2481,51.2732,31692.5436
2012-07-09 14:00:00,81.61,81.7,81.61,81.68,17201.54506154275,51.2669,51.3234,51.2669,51.3109,17201.5451
2012-07-09 14:05:00,81.68,81.74,81.63,81.64,13135.725319723551,51.3109,51.3486,51.2795,51.2857,13135.7253
2012-07-09 14:10:00,81.65,81.75,81.62,81.66,26792.709580705978,51.292,51.3549,51.2732,51.2983,26792.7096
2012-07-09 14:15:00,81.62,81.62,81.42,81.56,43994.25464224873,51.2732,51.2732,51.1475,51.2355,43994.2546
2012-07-09 14:20:00,81.56,81.62,81.53,81.56,13761.2360492342,51.2355,51.2732,51.2166,51.2355,13761.236
2012-07-09 14:25:00,81.55,81.62,81.5,81.55,74018.7696587597,51.2292,51.2732,51.1978,51.2292,74018.7697
2012-07-09 14:30:00,81.55,81.72,81.54,81.71,30858.529322525173,51.2292,51.336,51.2229,51.3297,30858.5293
2012-07-09 14:35:00,81.71,81.73,81.64,81.65,25854.44348644001,51.3297,51.3423,51.2857,51.292,25854.4435
2012-07-09 14:40:00,81.65,81.66,81.47,81.55,22414.13447413146,51.292,51.2983,51.179,51.2292,22414.1345
2012-07-09 14:45:00,81.55,81.59,81.4,81.47,36905.13304112808,51.2292,51.2543,51.135,51.179,36905.133
2012-07-09 14:50:00,81.47,81.62,81.44,81.59,23873.6595096563,51.179,51.2732,51.1601,51.2543,23873.6595
2012-07-09 14:55:00,81.58,81.59,81.47,81.57,22101.37910937614,51.2481,51.2543,51.179,51.2418,22101.3791
2012-07-09 15:00:00,81.55,81.67,81.55,81.65,38051.9027118976,51.2292,51.3046,51.2292,51.292,38051.9027
2012-07-09 15:05:00,81.65,81.66,81.52,81.62,31379.788263784045,51.292,51.2983,51.2104,51.2732,31379.7883
2012-07-09 15:10:00,81.61,81.63,81.52,81.52,31379.788263784045,51.2669,51.2795,51.2104,51.2104,31379.7883
2012-07-09 15:15:00,81.52,81.65,81.52,81.63,61300.05149204325,51.2104,51.292,51.2104,51.2795,61300.0515
2012-07-09 15:20:00,81.63,81.66,81.5,81.66,58589.50499749712,51.2795,51.2983,51.1978,51.2983,58589.505
2012-07-09 15:25:00,81.66,81.83,81.59,81.77,69848.69812868875,51.2983,51.4051,51.2543,51.3674,69848.6981
2012-07-09 15:30:00,81.76,81.86,81.55,81.69,35862.61515861034,51.3611,51.424,51.2292,51.3172,35862.6152
2012-07-09 15:35:00,81.68,81.73,81.58,81.64,38468.90986490469,51.3109,51.3423,51.2481,51.2857,38468.9099
2012-07-09 15:40:00,81.64,81.92,81.64,81.81,34924.34906434437,51.2857,51.4616,51.2857,51.3925,34924.3491
2012-07-09 15:45:00,81.81,81.93,81.77,81.91,74123.02144701149,51.3925,51.4679,51.3674,51.4554,74123.0214
2012-07-09 15:50:00,81.88,81.97,81.83,81.9,114259.95992394457,51.4365,51.4931,51.4051,51.4491,114259.9599
2012-07-09 15:55:00,81.89,81.97,81.71,81.72,423887.7710317141,51.4428,51.4931,51.3297,51.336,423887.771
2012-07-10 09:30:00,81.95,82.35,81.85,82.27,61821.310433302126,51.4805,51.7318,51.4177,51.6815,61821.3104
2012-07-10 09:35:00,82.3,82.47,82.21,82.21,51917.39054938357,51.7004,51.8071,51.6438,51.6438,51917.3905
2012-07-10 09:40:00,82.24,82.29,81.92,81.94,26062.94706294356,51.6627,51.6941,51.4616,51.4742,26062.9471
2012-07-10 09:45:00,81.9,82.03,81.86,81.98,30545.77395776985,51.4491,51.5307,51.424,51.4993,30545.774
2012-07-10 09:50:00,81.98,82.04,81.79,81.93,33360.57224056776,51.4993,51.537,51.38,51.4679,33360.5722
2012-07-10 09:55:00,81.94,81.97,81.5,81.58,37113.63661763163,51.4742,51.4931,51.1978,51.2481,37113.6366
2012-07-10 10:00:00,81.54,81.69,81.27,81.3,54106.67810267083,51.2229,51.3172,51.0533,51.0722,54106.6781
2012-07-10 10:05:00,81.28,81.3,81.17,81.25,30962.78111077695,51.0596,51.0722,50.9905,51.0408,30962.7811
2012-07-10 10:10:00,81.22,81.38,81.18,81.26,41700.71530070969,51.0219,51.1224,50.9968,51.047,41700.7153
2012-07-10 10:15:00,81.26,81.44,81.26,81.28,37009.38482937985,51.047,51.1601,51.047,51.0596,37009.3848
2012-07-10 10:20:00,81.24,81.45,81.21,81.35,42743.23318322744,51.0345,51.1664,51.0156,51.1036,42743.2332
2012-07-10 10:25:00,81.32,81.58,81.31,81.54,26062.94706294356,51.0847,51.2481,51.0784,51.2229,26062.9471
2012-07-10 10:30:00,81.5,81.63,81.3,81.34,37426.39198238695,51.1978,51.2795,51.0722,51.0973,37426.392
2012-07-10 10:35:00,81.32,81.37,81.1,81.14,22726.889838886786,51.0847,51.1161,50.9465,50.9717,22726.8898
2012-07-10 10:40:00,81.12,81.23,81.02,81.21,22726.889838886786,50.9591,51.0282,50.8963,51.0156,22726.8898
2012-07-10 10:45:00,81.19,81.29,81.09,81.13,19078.07725007469,51.0031,51.0659,50.9402,50.9654,19078.0773
2012-07-10 10:50:00,81.14,81.34,81.06,81.21,25750.191698188235,50.9717,51.0973,50.9214,51.0156,25750.1917
2012-07-10 10:55:00,81.17,81.25,80.97,81.21,23769.407721404525,50.9905,51.0408,50.8649,51.0156,23769.4077
2012-07-10 11:00:00,81.16,81.19,81.01,81.04,23143.89699189388,50.9842,51.0031,50.89,50.9088,23143.897
2012-07-10 11:05:00,81.07,81.24,80.99,81.19,30441.52216951808,50.9277,51.0345,50.8774,51.0031,30441.5222
2012-07-10 11:10:00,81.17,81.28,81.0,81.23,25854.44348644001,50.9905,51.0596,50.8837,51.0282,25854.4435
2012-07-10 11:15:00,81.18,81.23,81.07,81.2,18139.81115580872,50.9968,51.0282,50.9277,51.0093,18139.8112
2012-07-10 11:20:00,81.2,81.3,81.2,81.29,14803.753931751942,51.0093,51.0722,51.0093,51.0659,14803.7539
2012-07-10 11:25:00,81.26,81.28,81.06,81.1,39302.92417091889,51.047,51.0596,50.9214,50.9465,39302.9242
2012-07-10 11:30:00,81.11,81.11,80.95,80.97,84860.95563694423,50.9528,50.9528,50.8523,50.8649,84860.9556
2012-07-10 11:35:00,80.95,81.05,80.93,81.01,30233.01859301453,50.8523,50.9151,50.8397,50.89,30233.0186
2012-07-10 11:40:00,81.01,81.02,80.7,80.77,26062.94706294356,50.89,50.8963,50.6952,50.7392,26062.9471
2012-07-10 11:45:00,80.78,80.79,80.64,80.79,23560.90414490098,50.7455,50.7518,50.6576,50.7518,23560.9041
2012-07-10 11:50:00,80.79,80.83,80.7,80.72,16367.530755528556,50.7518,50.7769,50.6952,50.7078,16367.5308
2012-07-10 11:55:00,80.73,80.84,80.68,80.83,15742.02002601791,50.7141,50.7832,50.6827,50.7769,15742.02
2012-07-10 12:00:00,80.84,80.9,80.77,80.9,22101.37910937614,50.7832,50.8209,50.7392,50.8209,22101.3791
2012-07-10 12:05:00,80.86,80.87,80.7,80.78,12301.71101370936,50.7958,50.802,50.6952,50.7455,12301.711
2012-07-10 12:10:00,80.79,80.83,80.68,80.79,22518.38626238324,50.7518,50.7769,50.6827,50.7518,22518.3863
2012-07-10 12:15:00,80.82,80.86,80.65,80.76,20433.35049734775,50.7706,50.7958,50.6638,50.7329,20433.3505
2012-07-10 12:20:00,80.72,80.86,80.72,80.79,14178.243202241296,50.7078,50.7958,50.7078,50.7518,14178.2432
2012-07-10 12:25:00,80.79,80.79,80.72,80.75,9382.66094265968,50.7518,50.7518,50.7078,50.7267,9382.6609
2012-07-10 12:30:00,80.74,80.87,80.73,80.87,23665.15593315276,50.7204,50.802,50.7141,50.802,23665.1559
2012-07-10 12:35:00,80.87,80.94,80.79,80.94,10112.423460422102,50.802,50.846,50.7518,50.846,10112.4235
2012-07-10 12:40:00,80.93,81.0,80.8,80.86,25750.191698188235,50.8397,50.8837,50.7581,50.7958,25750.1917
2012-07-10 12:45:00,80.88,80.98,80.79,80.89,26062.94706294356,50.8083,50.8711,50.7518,50.8146,26062.9471
2012-07-10 12:50:00,80.88,80.96,80.79,80.92,25437.43633343292,50.8083,50.8586,50.7518,50.8334,25437.4363
2012-07-10 12:55:00,80.9,80.93,80.74,80.77,18556.81830881581,50.8209,50.8397,50.7204,50.7392,18556.8183
2012-07-10 13:00:00,80.77,80.88,80.75,80.79,9695.416307415004,50.7392,50.8083,50.7267,50.7518,9695.4163
2012-07-10 13:05:00,80.81,80.91,80.81,80.88,7193.373389372422,50.7643,50.8272,50.7643,50.8083,7193.3734
2012-07-10 13:10:00,80.9,80.91,80.85,80.85,12822.969954968232,50.8209,50.8272,50.7895,50.7895,12822.97
2012-07-10 13:15:00,80.86,80.95,80.85,80.92,10842.18597818452,50.7958,50.8523,50.7895,50.8334,10842.186
2012-07-10 13:20:00,80.94,80.94,80.64,80.75,24186.414874411625,50.846,50.846,50.6576,50.7267,24186.4149
2012-07-10 13:25:00,80.72,80.79,80.63,80.77,26167.19885119533,50.7078,50.7518,50.6513,50.7392,26167.1989
2012-07-10 13:30:00,80.77,80.77,80.57,80.65,39824.18311217776,50.7392,50.7392,50.6136,50.6638,39824.1831
2012-07-10 13:35:00,80.63,80.67,80.5,80.51,27105.464945461303,50.6513,50.6764,50.5696,50.5759,27105.4649
2012-07-10 13:40:00,80.51,80.57,80.48,80.56,10946.437766436296,50.5759,50.6136,50.557,50.6073,10946.4378
2012-07-10 13:45:00,80.56,80.58,80.35,80.46,26167.19885119533,50.6073,50.6199,50.4754,50.5445,26167.1989
2012-07-10 13:50:00,80.45,80.59,80.37,80.59,19703.587979585333,50.5382,50.6261,50.4879,50.6261,19703.588
2012-07-10 13:55:00,80.57,80.57,80.43,80.44,18556.81830881581,50.6136,50.6136,50.5256,50.5319,18556.8183
2012-07-10 14:00:00,80.44,80.58,80.43,80.5,23560.90414490098,50.5319,50.6199,50.5256,50.5696,23560.9041
2012-07-10 14:05:00,80.51,80.51,80.37,80.4,21475.868379865493,50.5759,50.5759,50.4879,50.5068,21475.8684
2012-07-10 14:10:00,80.39,80.39,80.18,80.21,33464.82402881953,50.5005,50.5005,50.3686,50.3874,33464.824
2012-07-10 14:15:00,80.2,80.22,79.94,79.97,55253.44777344035,50.3811,50.3937,50.2178,50.2367,55253.4478
2012-07-10 14:20:00,80.0,80.05,79.83,79.83,27626.72388672017,50.2555,50.2869,50.1487,50.1487,27626.7239
2012-07-10 14:25:00,79.84,79.96,79.84,79.96,31275.53647553227,50.155,50.2304,50.155,50.2304,31275.5365
2012-07-10 14:30:00,79.95,79.95,79.63,79.79,52542.90127889421,50.2241,50.2241,50.0231,50.1236,52542.9013
2012-07-10 14:35:00,79.78,80.07,79.77,80.02,31484.04005203582,50.1173,50.2995,50.111,50.2681,31484.0401
2012-07-10 14:40:00,80.02,80.02,79.85,79.91,34611.593699589044,50.2681,50.2681,50.1613,50.199,34611.5937
2012-07-10 14:45:00,79.92,80.03,79.87,79.87,17097.293273290976,50.2053,50.2744,50.1738,50.1738,17097.2933
2012-07-10 14:50:00,79.89,79.9,79.54,79.7,49311.09584308921,50.1864,50.1927,49.9665,50.0671,49311.0958
2012-07-10 14:55:00,79.69,79.82,79.69,79.78,50562.117302110506,50.0608,50.1424,50.0608,50.1173,50562.1173
2012-07-10 15:00:00,79.76,79.95,79.73,79.91,49311.09584308921,50.1047,50.2241,50.0859,50.199,49311.0958
2012-07-10 15:05:00,79.9,80.0,79.86,79.87,52334.39770239067,50.1927,50.2555,50.1676,50.1738,52334.3977
2012-07-10 15:10:00,79.87,79.91,79.7,79.76,74540.02860001857,50.1738,50.199,50.0671,50.1047,74540.0286
2012-07-10 15:15:00,79.79,79.85,79.66,79.71,39511.42774742244,50.1236,50.1613,50.0419,50.0733,39511.4277
2012-07-10 15:20:00,79.7,79.8,79.61,79.62,60987.29612728793,50.0671,50.1299,50.0105,50.0168,60987.2961
2012-07-10 15:25:00,79.63,79.79,79.59,79.61,67763.66236365326,50.0231,50.1236,49.998,50.0105,67763.6624
2012-07-10 15:30:00,79.61,79.72,79.56,79.61,85277.96278995133,50.0105,50.0796,49.9791,50.0105,85277.9628
2012-07-10 15:35:00,79.61,79.65,79.56,79.61,61404.30328029503,50.0105,50.0356,49.9791,50.0105,61404.3033
2012-07-10 15:40:00,79.61,79.67,79.51,79.63,124685.138749122,50.0105,50.0482,49.9477,50.0231,124685.1387
2012-07-10 15:45:00,79.63,79.75,79.52,79.6,169826.16306214023,50.0231,50.0985,49.954,50.0042,169826.1631
2012-07-10 15:50:00,79.61,79.94,79.61,79.93,205897.2817972541,50.0105,50.2178,50.0105,50.2115,205897.2818
2012-07-10 15:55:00,79.93,80.05,79.84,79.85,263027.2617592264,50.2115,50.2869,50.155,50.1613,263027.2618
2012-07-11 09:30:00,80.15,80.93,80.15,80.48,75269.791117781,50.3497,50.8397,50.3497,50.557,75269.7911
2012-07-11 09:35:00,80.5,80.86,80.31,80.52,47330.31186630551,50.5696,50.7958,50.4503,50.5822,47330.3119
2012-07-11 09:40:00,80.52,81.08,80.52,80.79,53689.67094966373,50.5822,50.934,50.5822,50.7518,53689.6709
2012-07-11 09:45:00,80.71,81.17,80.58,81.02,65782.87838686955,50.7015,50.9905,50.6199,50.8963,65782.8784
2012-07-11 09:50:00,81.05,81.58,81.05,81.27,51604.63518462825,50.9151,51.2481,50.9151,51.0533,51604.6352
2012-07-11 09:55:00,81.26,81.33,81.06,81.16,33360.57224056776,51.047,51.091,50.9214,50.9842,33360.5722
2012-07-11 10:00:00,81.14,81.33,81.02,81.25,44619.76537175937,50.9717,51.091,50.8963,51.0408,44619.7654
2012-07-11 10:05:00,81.28,81.5,81.2,81.27,50145.110149103406,51.0596,51.1978,51.0093,51.0533,50145.1101
2012-07-11 10:10:00,81.29,81.55,81.1,81.18,31379.788263784045,51.0659,51.2292,50.9465,50.9968,31379.7883
2012-07-11 10:15:00,81.16,81.48,81.1,81.48,33986.0829700784,50.9842,51.1852,50.9465,51.1852,33986.083
2012-07-11 10:20:00,81.49,81.52,81.21,81.4,35966.86694686212,51.1915,51.2104,51.0156,51.135,35966.8669
2012-07-11 10:25:00,81.4,81.43,81.14,81.23,39511.42774742244,51.135,51.1538,50.9717,51.0282,39511.4277
2012-07-11 10:30:00,81.24,81.36,80.85,80.87,51708.88697288002,51.0345,51.1099,50.7895,50.802,51708.887
2012-07-11 10:35:00,80.9,81.01,80.77,80.79,51187.62803162115,50.8209,50.89,50.7392,50.7518,51187.628
2012-07-11 10:40:00,80.77,81.21,80.73,81.21,35132.85264084792,50.7392,51.0156,50.7141,51.0156,35132.8526
2012-07-11 10:45:00,81.23,81.23,80.86,80.96,28460.738192734367,51.0282,51.0282,50.7958,50.8586,28460.7382
2012-07-11 10:50:00,80.94,80.96,80.69,80.8,22205.630897627914,50.846,50.8586,50.689,50.7581,22205.6309
2012-07-11 10:55:00,80.78,81.0,80.7,80.85,30858.529322525173,50.7455,50.8837,50.6952,50.7895,30858.5293
2012-07-11 11:00:00,80.81,81.25,80.79,81.21,47955.82259581615,50.7643,51.0408,50.7518,51.0156,47955.8226
2012-07-11 11:05:00,81.2,81.48,81.18,81.36,46496.297560291314,51.0093,51.1852,50.9968,51.1099,46496.2976
2012-07-11 11:10:00,81.34,81.39,81.06,81.08,26271.450639447103,51.0973,51.1287,50.9214,50.934,26271.4506
2012-07-11 11:15:00,81.07,81.3,81.05,81.15,23769.407721404525,50.9277,51.0722,50.9151,50.9779,23769.4077
2012-07-11 11:20:00,81.13,81.35,81.12,81.29,23352.40056839743,50.9654,51.1036,50.9591,51.0659,23352.4006
2012-07-11 11:25:00,81.3,81.4,81.24,81.26,24811.925603922267,51.0722,51.135,51.0345,51.047,24811.9256
2012-07-11 11:30:00,81.23,81.41,81.21,81.39,23039.645203642107,51.0282,51.1413,51.0156,51.1287,23039.6452
2012-07-11 11:35:00,81.38,81.53,81.37,81.49,19495.084403081783,51.1224,51.2166,51.1161,51.1915,19495.0844
2012-07-11 11:40:00,81.5,81.53,81.37,81.48,17618.552214549847,51.1978,51.2166,51.1161,51.1852,17618.5522
2012-07-11 11:45:00,81.47,81.64,81.36,81.52,21684.371956369043,51.179,51.2857,51.1099,51.2104,21684.372
2012-07-11 11:50:00,81.51,81.53,81.48,81.5,14699.502143500167,51.2041,51.2166,51.1852,51.1978,14699.5021
2012-07-11 11:55:00,81.5,81.6,81.44,81.54,37843.39913539405,51.1978,51.2606,51.1601,51.2229,37843.3991
2012-07-11 12:00:00,81.54,81.67,81.5,81.67,86007.72530771374,51.2229,51.3046,51.1978,51.3046,86007.7253
2012-07-11 12:05:00,81.66,81.82,81.64,81.73,47330.31186630551,51.2983,51.3988,51.2857,51.3423,47330.3119
2012-07-11 12:10:00,81.75,81.82,81.7,81.73,29920.26322825921,51.3549,51.3988,51.3234,51.3423,29920.2632
2012-07-11 12:15:00,81.73,81.82,81.73,81.79,18973.82546182291,51.3423,51.3988,51.3423,51.38,18973.8255
2012-07-11 12:20:00,81.78,81.88,81.78,81.78,33360.57224056776,51.3737,51.4365,51.3737,51.3737,33360.5722
2012-07-11 12:25:00,81.77,81.86,81.67,81.79,32422.306146301788,51.3674,51.424,51.3046,51.38,32422.3061
2012-07-11 12:30:00,81.79,81.92,81.74,81.88,74540.02860001857,51.38,51.4616,51.3486,51.4365,74540.0286
2012-07-11 12:35:00,81.89,81.97,81.85,81.96,29399.00428700033,51.4428,51.4931,51.4177,51.4868,29399.0043
2012-07-11 12:40:00,81.96,81.98,81.9,81.93,78188.84118883067,51.4868,51.4993,51.4491,51.4679,78188.8412
2012-07-11 12:45:00,81.94,82.06,81.94,81.95,23560.90414490098,51.4742,51.5496,51.4742,51.4805,23560.9041
2012-07-11 12:50:00,81.92,82.05,81.92,81.93,28564.98998098614,51.4616,51.5433,51.4616,51.4679,28564.99
2012-07-11 12:55:00,81.94,82.05,81.89,81.97,71725.23031722067,51.4742,51.5433,51.4428,51.4931,71725.2303
2012-07-11 13:00:00,81.97,81.97,81.75,81.85,31588.291840287595,51.4931,51.4931,51.3549,51.4177,31588.2918
2012-07-11 13:05:00,81.85,81.89,81.79,81.83,18452.56652056404,51.4177,51.4428,51.38,51.4051,18452.5665
2012-07-11 13:10:00,81.88,81.94,81.72,81.79,20016.34334434065,51.4365,51.4742,51.336,51.38,20016.3433
2012-07-11 13:15:00,81.76,81.81,81.58,81.58,19495.084403081783,51.3611,51.3925,51.2481,51.2481,19495.0844
2012-07-11 13:20:00,81.58,81.71,81.58,81.63,18035.559367556943,51.2481,51.3297,51.2481,51.2795,18035.5594
2012-07-11 13:25:00,81.64,81.7,81.57,81.7,29920.26322825921,51.2857,51.3234,51.2418,51.3234,29920.2632
2012-07-11 13:30:00,81.7,81.78,81.65,81.74,22935.39341539033,51.3234,51.3737,51.292,51.3486,22935.3934
2012-07-11 13:35:00,81.73,81.82,81.7,81.8,13448.480684478876,51.3423,51.3988,51.3234,51.3863,13448.4807
2012-07-11 13:40:00,81.8,81.84,81.74,81.79,16367.530755528556,51.3863,51.4114,51.3486,51.38,16367.5308
2012-07-11 13:45:00,81.82,81.83,81.72,81.73,19390.832614830008,51.3988,51.4051,51.336,51.3423,19390.8326
2012-07-11 13:50:00,81.73,81.76,81.5,81.54,29294.75249874856,51.3423,51.3611,51.1978,51.2229,29294.7525
2012-07-11 13:55:00,81.54,81.71,81.54,81.6,27105.464945461303,51.2229,51.3297,51.2229,51.2606,27105.4649
2012-07-11 14:00:00,81.62,81.77,80.95,81.15,70369.95706994762,51.2732,51.3674,50.8523,50.9779,70369.9571
2012-07-11 14:05:00,81.13,81.27,80.91,81.2,49936.60657259986,50.9654,51.0533,50.8272,51.0093,49936.6066
2012-07-11 14:10:00,81.23,81.29,81.05,81.14,57755.490691482926,51.0282,51.0659,50.9151,50.9717,57755.4907
2012-07-11 14:15:00,81.11,81.18,80.94,81.05,57442.735326727605,50.9528,50.9968,50.846,50.9151,57442.7353
2012-07-11 14:20:00,81.07,81.27,80.83,80.83,54210.929890922605,50.9277,51.0533,50.7769,50.7769,54210.9299
2012-07-11 14:25:00,80.85,81.02,80.76,80.98,55044.9441969368,50.7895,50.8963,50.7329,50.8711,55044.9442
2012-07-11 14:30:00,80.96,80.96,80.65,80.73,39824.18311217776,50.8586,50.8586,50.6638,50.7141,39824.1831
2012-07-11 14:35:00,80.7,80.95,80.7,80.9,43264.49212448631,50.6952,50.8523,50.6952,50.8209,43264.4921
2012-07-11 14:40:00,80.9,81.08,80.85,81.08,39198.67238266712,50.8209,50.934,50.7895,50.934,39198.6724
2012-07-11 14:45:00,81.08,81.2,80.95,80.99,31484.04005203582,50.934,51.0093,50.8523,50.8774,31484.0401
2012-07-11 14:50:00,81.0,81.1,80.86,80.92,47121.80828980196,50.8837,50.9465,50.7958,50.8334,47121.8083
2012-07-11 14:55:00,80.93,81.07,80.93,80.96,25228.932756929367,50.8397,50.9277,50.8397,50.8586,25228.9328
2012-07-11 15:00:00,80.96,81.26,80.96,81.13,51500.38339637647,50.8586,51.047,50.8586,50.9654,51500.3834
2012-07-11 15:05:00,81.15,81.3,81.07,81.24,40136.93847693308,50.9779,51.0722,50.9277,51.0345,40136.9385
2012-07-11 15:10:00,81.24,81.31,81.1,81.16,34403.0901230855,51.0345,51.0784,50.9465,50.9842,34403.0901
2012-07-11 15:15:00,81.17,81.2,80.99,81.17,37426.39198238695,50.9905,51.0093,50.8774,50.9905,37426.392
2012-07-11 15:20:00,81.15,81.15,80.95,81.05,32630.809722805338,50.9779,50.9779,50.8523,50.9151,32630.8097
2012-07-11 15:25:00,81.05,81.09,80.75,80.94,41596.46351245792,50.9151,50.9402,50.7267,50.846,41596.4635
2012-07-11 15:30:00,80.91,81.06,80.82,80.99,47434.56365455728,50.8272,50.9214,50.7706,50.8774,47434.5637
2012-07-11 15:35:00,81.0,81.02,80.88,80.99,40032.68668868131,50.8837,50.8963,50.8083,50.8774,40032.6867
2012-07-11 15:40:00,81.01,81.26,81.01,81.26,59736.27466826664,50.89,51.047,50.89,51.047,59736.2747
2012-07-11 15:45:00,81.25,81.5,81.24,81.47,96432.90413289116,51.0408,51.1978,51.0345,51.179,96432.9041
2012-07-11 15:50:00,81.47,81.54,81.28,81.32,122495.85119583474,51.179,51.2229,51.0596,51.0847,122495.8512
2012-07-11 15:55:00,81.31,81.33,81.07,81.13,266467.5707715349,51.0784,51.091,50.9277,50.9654,266467.5708
2012-07-12 09:30:00,80.17,80.17,79.64,79.76,127291.43345541637,50.3623,50.3623,50.0294,50.1047,127291.4335
2012-07-12 09:35:00,79.76,80.19,79.63,80.04,74957.03575302567,50.1047,50.3749,50.0231,50.2806,74957.0358
2012-07-12 09:40:00,80.04,80.04,79.64,79.83,55461.9513499439,50.2806,50.2806,50.0294,50.1487,55461.9513
2012-07-12 09:45:00,79.8,80.11,79.75,79.81,50249.36193735519,50.1299,50.3246,50.0985,50.1362,50249.3619
2012-07-12 09:50:00,79.78,79.86,79.65,79.65,40345.44205343663,50.1173,50.1676,50.0356,50.0356,40345.4421
2012-07-12 09:55:00,79.64,79.86,79.52,79.82,69431.69097568165,50.0294,50.1676,49.954,50.1424,69431.691
2012-07-12 10:00:00,79.81,79.91,79.59,79.6,93305.35048533794,50.1362,50.199,49.998,50.0042,93305.3505
2012-07-12 10:05:00,79.6,79.9,79.55,79.9,66825.39626938729,50.0042,50.1927,49.9728,50.1927,66825.3963
2012-07-12 10:10:00,79.9,80.08,79.73,80.05,47538.81544280905,50.1927,50.3058,50.0859,50.2869,47538.8154
2012-07-12 10:15:00,80.03,80.12,79.97,80.11,75269.791117781,50.2744,50.3309,50.2367,50.3246,75269.7911
2012-07-12 10:20:00,80.11,80.14,79.95,79.98,50666.36909036228,50.3246,50.3435,50.2241,50.2429,50666.3691
2012-07-12 10:25:00,79.96,80.07,79.86,80.04,40241.19026518486,50.2304,50.2995,50.1676,50.2806,40241.1903
2012-07-12 10:30:00,80.04,80.04,79.84,79.84,51917.39054938357,50.2806,50.2806,50.155,50.155,51917.3905
2012-07-12 10:35:00,79.85,79.89,79.72,79.75,236130.30039026865,50.1613,50.1864,50.0796,50.0985,236130.3004
2012-07-12 10:40:00,79.73,79.75,79.55,79.67,40449.69384168841,50.0859,50.0985,49.9728,50.0482,40449.6938
2012-07-12 10:45:00,79.69,79.69,79.58,79.62,23665.15593315276,50.0608,50.0608,49.9917,50.0168,23665.1559
2012-07-12 10:50:00,79.59,79.76,79.53,79.76,32213.80256979824,49.998,50.1047,49.9603,50.1047,32213.8026
2012-07-12 10:55:00,79.76,79.95,79.64,79.84,38781.665229660015,50.1047,50.2241,50.0294,50.155,38781.6652
2012-07-12 11:00:00,79.84,80.08,79.81,80.08,76729.31615330584,50.155,50.3058,50.1362,50.3058,76729.3162
2012-07-12 11:05:00,80.08,80.14,80.0,80.04,69535.94276393342,50.3058,50.3435,50.2555,50.2806,69535.9428
2012-07-12 11:10:00,80.06,80.11,79.9,80.07,52647.15306714599,50.2932,50.3246,50.1927,50.2995,52647.1531
2012-07-12 11:15:00,80.11,80.11,79.95,80.01,55566.20313819567,50.3246,50.3246,50.2241,50.2618,55566.2031
2012-07-12 11:20:00,79.99,80.1,79.9,79.98,38156.15450014937,50.2492,50.3183,50.1927,50.2429,38156.1545
2012-07-12 11:25:00,79.97,80.12,79.94,80.05,104043.28467527068,50.2367,50.3309,50.2178,50.2869,104043.2847
2012-07-12 11:30:00,80.03,80.15,79.98,80.03,41596.46351245792,50.2744,50.3497,50.2429,50.2744,41596.4635
2012-07-12 11:35:00,80.04,80.14,79.97,80.03,159192.48066045926,50.2806,50.3435,50.2367,50.2744,159192.4807
2012-07-12 11:40:00,80.04,80.13,80.01,80.08,82567.4162954052,50.2806,50.3372,50.2618,50.3058,82567.4163
2012-07-12 11:45:00,80.08,80.18,80.06,80.1,92367.08439107196,50.3058,50.3686,50.2932,50.3183,92367.0844
2012-07-12 11:50:00,80.1,80.19,80.06,80.09,54940.69240868503,50.3183,50.3749,50.2932,50.312,54940.6924
2012-07-12 11:55:00,80.09,80.4,80.09,80.34,62655.32473931632,50.312,50.5068,50.312,50.4691,62655.3247
2012-07-12 12:00:00,80.34,80.52,80.34,80.51,37947.65092364582,50.4691,50.5822,50.4691,50.5759,37947.6509
2012-07-12 12:05:00,80.52,80.52,80.34,80.41,28147.982827979045,50.5822,50.5822,50.4691,50.5131,28147.9828
2012-07-12 12:10:00,80.38,80.48,80.36,80.48,19390.832614830008,50.4942,50.557,50.4817,50.557,19390.8326
2012-07-12 12:15:00,80.46,80.49,80.28,80.28,36279.62231161744,50.5445,50.5633,50.4314,50.4314,36279.6223
2012-07-12 12:20:00,80.28,80.36,80.23,80.24,14386.746778744844,50.4314,50.4817,50.4,50.4063,14386.7468
2012-07-12 12:25:00,80.24,80.41,80.22,80.4,20329.09870909597,50.4063,50.5131,50.3937,50.5068,20329.0987
2012-07-12 12:30:00,80.4,80.46,80.18,80.18,35654.11158210679,50.5068,50.5445,50.3686,50.3686,35654.1116
2012-07-12 12:35:00,80.18,80.2,80.04,80.09,55253.44777344035,50.3686,50.3811,50.2806,50.312,55253.4478
2012-07-12 12:40:00,80.08,80.11,80.01,80.1,35028.600852596144,50.3058,50.3246,50.2618,50.3183,35028.6009
2012-07-12 12:45:00,80.09,80.19,80.02,80.13,30024.51501651098,50.312,50.3749,50.2681,50.3372,30024.515
2012-07-12 12:50:00,80.14,80.14,80.05,80.11,24707.673815670496,50.3435,50.3435,50.2869,50.3246,24707.6738
2012-07-12 12:55:00,80.08,80.1,79.99,80.04,58276.7496327418,50.3058,50.3183,50.2492,50.2806,58276.7496
2012-07-12 13:00:00,80.05,80.09,79.96,80.01,33673.32760532308,50.2869,50.312,50.2304,50.2618,33673.3276
2012-07-12 13:05:00,79.98,80.17,79.98,80.1,41492.21172420615,50.2429,50.3623,50.2429,50.3183,41492.2117
2012-07-12 13:10:00,80.13,80.18,80.04,80.15,62134.06579805745,50.3372,50.3686,50.2806,50.3497,62134.0658
2012-07-12 13:15:00,80.14,80.25,80.1,80.25,32005.29899329469,50.3435,50.4126,50.3183,50.4126,32005.299
2012-07-12 13:20:00,80.24,80.29,80.15,80.15,38051.9027118976,50.4063,50.4377,50.3497,50.3497,38051.9027
2012-07-12 13:25:00,80.17,80.28,80.04,80.07,86007.72530771374,50.3623,50.4314,50.2806,50.2995,86007.7253
2012-07-12 13:30:00,80.09,80.29,80.09,80.26,60257.53360952551,50.312,50.4377,50.312,50.4188,60257.5336
2012-07-12 13:35:00,80.24,80.43,80.24,80.33,119055.54218352618,50.4063,50.5256,50.4063,50.4628,119055.5422
2012-07-12 13:40:00,80.33,80.42,80.28,80.31,48789.83690183034,50.4628,50.5194,50.4314,50.4503,48789.8369
2012-07-12 13:45:00,80.33,80.56,80.32,80.46,40241.19026518486,50.4628,50.6073,50.4565,50.5445,40241.1903
2012-07-12 13:50:00,80.49,80.62,80.46,80.54,90594.8039907918,50.5633,50.645,50.5445,50.5947,90594.804
2012-07-12 13:55:00,80.54,80.63,80.53,80.61,73393.25892924906,50.5947,50.6513,50.5885,50.6387,73393.2589
2012-07-12 14:00:00,80.62,80.69,80.47,80.49,60778.79255078438,50.645,50.689,50.5508,50.5633,60778.7926
2012-07-12 14:05:00,80.49,80.96,80.46,80.96,44307.01000700405,50.5633,50.8586,50.5445,50.8586,44307.01
2012-07-12 14:10:00,80.96,81.03,80.5,80.59,58276.7496327418,50.8586,50.9026,50.5696,50.6261,58276.7496
2012-07-12 14:15:00,80.61,80.72,80.49,80.59,38573.16165315647,50.6387,50.7078,50.5633,50.6261,38573.1617
2012-07-12 14:20:00,80.57,80.68,80.56,80.62,38677.41344140824,50.6136,50.6827,50.6073,50.645,38677.4134
2012-07-12 14:25:00,80.62,80.72,80.51,80.56,40449.69384168841,50.645,50.7078,50.5759,50.6073,40449.6938
2012-07-12 14:30:00,80.54,80.67,80.5,80.55,38156.15450014937,50.5947,50.6764,50.5696,50.601,38156.1545
2012-07-12 14:35:00,80.56,80.64,80.47,80.54,51291.87981987293,50.6073,50.6576,50.5508,50.5947,51291.8798
2012-07-12 14:40:00,80.54,80.68,80.45,80.55,28252.234616230817,50.5947,50.6827,50.5382,50.601,28252.2346
2012-07-12 14:45:00,80.53,80.54,80.26,80.31,36071.11873511389,50.5885,50.5947,50.4188,50.4503,36071.1187
2012-07-12 14:50:00,80.3,80.5,80.3,80.42,28252.234616230817,50.444,50.5696,50.444,50.5194,28252.2346
2012-07-12 14:55:00,80.42,80.51,80.32,80.41,35549.859793855016,50.5194,50.5759,50.4565,50.5131,35549.8598
2012-07-12 15:00:00,80.43,80.56,80.36,80.49,67242.40342239439,50.5256,50.6073,50.4817,50.5633,67242.4034
2012-07-12 15:05:00,80.51,80.55,80.37,80.45,59006.51215050422,50.5759,50.601,50.4879,50.5382,59006.5122
2012-07-12 15:10:00,80.46,80.68,80.45,80.67,76625.06436505406,50.5445,50.6827,50.5382,50.6764,76625.0644
2012-07-12 15:15:00,80.67,80.8,80.53,80.64,69118.93561092632,50.6764,50.7581,50.5885,50.6576,69118.9356
2012-07-12 15:20:00,80.64,81.0,80.56,80.96,86424.73246072084,50.6576,50.8837,50.6073,50.8586,86424.7325
2012-07-12 15:25:00,81.0,81.05,80.83,80.83,57129.97996197228,50.8837,50.9151,50.7769,50.7769,57129.98
2012-07-12 15:30:00,80.83,81.03,80.83,80.89,51291.87981987293,50.7769,50.9026,50.7769,50.8146,51291.8798
2012-07-12 15:35:00,80.91,80.95,80.79,80.79,55878.95850295099,50.8272,50.8523,50.7518,50.7518,55878.9585
2012-07-12 15:40:00,80.79,81.02,80.76,80.95,52230.14591413889,50.7518,50.8963,50.7329,50.8523,52230.1459
2012-07-12 15:45:00,80.92,81.0,80.67,80.74,87258.74676673504,50.8334,50.8837,50.6764,50.7204,87258.7468
2012-07-12 15:50:00,80.73,80.75,80.48,80.55,170347.42200339912,50.7141,50.7267,50.557,50.601,170347.422
2012-07-12 15:55:00,80.55,80.59,80.43,80.52,174413.2417452183,50.601,50.6261,50.5256,50.5822,174413.2417
2012-07-13 09:30:00,80.81,80.92,80.56,80.86,68701.92845791922,50.7643,50.8334,50.6073,50.7958,68701.9285
2012-07-13 09:35:00,80.86,80.97,80.7,80.95,47851.57080756438,50.7958,50.8649,50.6952,50.8523,47851.5708
2012-07-13 09:40:00,80.96,81.41,80.63,81.41,59110.76393875599,50.8586,51.1413,50.6513,51.1413,59110.7639
2012-07-13 09:45:00,81.44,81.44,81.1,81.23,48685.58511357857,51.1601,51.1601,50.9465,51.0282,48685.5851
2012-07-13 09:50:00,81.21,81.46,81.07,81.22,150331.07865905846,51.0156,51.1727,50.9277,51.0219,150331.0787
2012-07-13 09:55:00,81.26,81.55,81.21,81.51,30024.51501651098,51.047,51.2292,51.0156,51.2041,30024.515
2012-07-13 10:00:00,81.5,81.89,81.41,81.81,61612.806856798576,51.1978,51.4428,51.1413,51.3925,61612.8069
2012-07-13 10:05:00,81.85,82.11,81.82,81.87,105085.80255778844,51.4177,51.581,51.3988,51.4302,105085.8026
2012-07-13 10:10:00,81.9,82.01,81.66,81.76,46704.80113679486,51.4491,51.5182,51.2983,51.3611,46704.8011
2012-07-13 10:15:00,81.78,81.79,81.6,81.73,19078.07725007469,51.3737,51.38,51.2606,51.3423,19078.0773
2012-07-13 10:20:00,81.7,81.73,81.58,81.7,35966.86694686212,51.3234,51.3423,51.2481,51.3234,35966.8669
2012-07-13 10:25:00,81.71,81.73,81.57,81.63,28669.24176923792,51.3297,51.3423,51.2418,51.2795,28669.2418
2012-07-13 10:30:00,81.65,81.85,81.61,81.77,25958.695274691785,51.292,51.4177,51.2669,51.3674,25958.6953
2012-07-13 10:35:00,81.82,82.07,81.8,82.04,109881.38481737004,51.3988,51.5559,51.3863,51.537,109881.3848
2012-07-13 10:40:00,82.05,82.07,81.85,81.85,45766.53504252889,51.5433,51.5559,51.4177,51.4177,45766.535
2012-07-13 10:45:00,81.86,82.04,81.82,82.02,36279.62231161744,51.424,51.537,51.3988,51.5245,36279.6223
2012-07-13 10:50:00,82.04,82.08,81.89,81.98,25124.680968677592,51.537,51.5622,51.4428,51.4993,25124.681
2012-07-13 10:55:00,81.99,81.99,81.86,81.9,17305.796849794522,51.5056,51.5056,51.424,51.4491,17305.7968
2012-07-13 11:00:00,81.91,81.93,81.62,81.69,42221.97424196856,51.4554,51.4679,51.2732,51.3172,42221.9742
2012-07-13 11:05:00,81.7,81.79,81.54,81.78,30858.529322525173,51.3234,51.38,51.2229,51.3737,30858.5293
2012-07-13 11:10:00,81.78,81.81,81.64,81.75,35654.11158210679,51.3737,51.3925,51.2857,51.3549,35654.1116
2012-07-13 11:15:00,81.77,81.78,81.66,81.75,46079.29040728421,51.3674,51.3737,51.2983,51.3549,46079.2904
2012-07-13 11:20:00,81.73,81.82,81.73,81.78,22205.630897627914,51.3423,51.3988,51.3423,51.3737,22205.6309
2012-07-13 11:25:00,81.77,81.79,81.66,81.69,16471.78254378033,51.3674,51.38,51.2983,51.3172,16471.7825
2012-07-13 11:30:00,81.71,81.79,81.63,81.79,60049.03003302196,51.3297,51.38,51.2795,51.38,60049.03
2012-07-13 11:35:00,81.8,81.81,81.69,81.71,26688.457792454206,51.3863,51.3925,51.3172,51.3297,26688.4578
2012-07-13 11:40:00,81.72,81.8,81.69,81.74,14282.49499049307,51.336,51.3863,51.3172,51.3486,14282.495
2012-07-13 11:45:00,81.75,81.85,81.61,81.63,44515.5135835076,51.3549,51.4177,51.2669,51.2795,44515.5136
2012-07-13 11:50:00,81.62,81.77,81.6,81.73,37009.38482937985,51.2732,51.3674,51.2606,51.3423,37009.3848
2012-07-13 11:55:00,81.73,81.77,81.7,81.71,16471.78254378033,51.3423,51.3674,51.3234,51.3297,16471.7825
2012-07-13 12:00:00,81.7,81.74,81.66,81.73,24394.91845091517,51.3234,51.3486,51.2983,51.3423,24394.9185
2012-07-13 12:05:00,81.72,81.8,81.7,81.8,15533.516449514362,51.336,51.3863,51.3234,51.3863,15533.5164
2012-07-13 12:10:00,81.83,81.9,81.76,81.84,22309.88268587969,51.4051,51.4491,51.3611,51.4114,22309.8827
2012-07-13 12:15:00,81.83,81.83,81.68,81.73,33673.32760532308,51.4051,51.4051,51.3109,51.3423,33673.3276
2012-07-13 12:20:00,81.73,81.82,81.68,81.8,18452.56652056404,51.3423,51.3988,51.3109,51.3863,18452.5665
2012-07-13 12:25:00,81.81,81.88,81.79,81.85,9382.66094265968,51.3925,51.4365,51.38,51.4177,9382.6609
2012-07-13 12:30:00,81.85,81.92,81.81,81.92,14282.49499049307,51.4177,51.4616,51.3925,51.4616,14282.495
2012-07-13 12:35:00,81.92,81.96,81.88,81.9,12093.207437205812,51.4616,51.4868,51.4365,51.4491,12093.2074
2012-07-13 12:40:00,81.93,81.94,81.87,81.88,3857.316165315647,51.4679,51.4742,51.4302,51.4365,3857.3162
2012-07-13 12:45:00,81.88,81.89,81.77,81.79,11154.941342939845,51.4365,51.4428,51.3674,51.38,11154.9413
2012-07-13 12:50:00,81.8,81.82,81.77,81.81,10008.171672170329,51.3863,51.3988,51.3674,51.3925,10008.1717
2012-07-13 12:55:00,81.83,81.88,81.79,81.88,10946.437766436296,51.4051,51.4365,51.38,51.4365,10946.4378
2012-07-13 13:00:00,81.85,81.85,81.78,81.81,10737.934189932746,51.4177,51.4177,51.3737,51.3925,10737.9342
2012-07-13 13:05:00,81.81,81.94,81.81,81.88,11467.696707695166,51.3925,51.4742,51.3925,51.4365,11467.6967
2012-07-13 13:10:00,81.85,81.95,81.8,81.89,12822.969954968232,51.4177,51.4805,51.3863,51.4428,12822.97
2012-07-13 13:15:00,81.92,81.94,81.87,81.9,6046.603718602906,51.4616,51.4742,51.4302,51.4491,6046.6037
2012-07-13 13:20:00,81.92,81.97,81.87,81.92,10633.682401680971,51.4616,51.4931,51.4302,51.4616,10633.6824
2012-07-13 13:25:00,81.88,81.9,81.84,81.89,11676.200284198714,51.4365,51.4491,51.4114,51.4428,11676.2003
2012-07-13 13:30:00,81.89,81.92,81.81,81.83,12927.221743220003,51.4428,51.4616,51.3925,51.4051,12927.2217
2012-07-13 13:35:00,81.81,81.87,81.77,81.78,13448.480684478876,51.3925,51.4302,51.3674,51.3737,13448.4807
2012-07-13 13:40:00,81.77,81.89,81.77,81.83,38156.15450014937,51.3674,51.4428,51.3674,51.4051,38156.1545
2012-07-13 13:45:00,81.84,81.92,81.84,81.86,20016.34334434065,51.4114,51.4616,51.4114,51.424,20016.3433
2012-07-13 13:50:00,81.86,81.92,81.79,81.83,20537.602285599525,51.424,51.4616,51.38,51.4051,20537.6023
2012-07-13 13:55:00,81.85,81.86,81.78,81.82,14803.753931751942,51.4177,51.424,51.3737,51.3988,14803.7539
2012-07-13 14:00:00,81.81,81.88,81.81,81.84,12405.962801961134,51.3925,51.4365,51.3925,51.4114,12405.9628
2012-07-13 14:05:00,81.84,81.89,81.81,81.86,19182.32903832646,51.4114,51.4428,51.3925,51.424,19182.329
2012-07-13 14:10:00,81.85,81.87,81.79,81.81,21475.868379865493,51.4177,51.4302,51.38,51.3925,21475.8684
2012-07-13 14:15:00,81.82,81.83,81.73,81.8,23977.911297908075,51.3988,51.4051,51.3423,51.3863,23977.9113
2012-07-13 14:20:00,81.82,81.86,81.75,81.77,31067.032899028723,51.3988,51.424,51.3549,51.3674,31067.0329
2012-07-13 14:25:00,81.79,81.82,81.69,81.73,19286.58082657824,51.38,51.3988,51.3172,51.3423,19286.5808
2012-07-13 14:30:00,81.72,81.8,81.7,81.73,28460.738192734367,51.336,51.3863,51.3234,51.3423,28460.7382
2012-07-13 14:35:00,81.71,81.75,81.64,81.72,14178.243202241296,51.3297,51.3549,51.2857,51.336,14178.2432
2012-07-13 14:40:00,81.71,81.75,81.68,81.71,12301.71101370936,51.3297,51.3549,51.3109,51.3297,12301.711
2012-07-13 14:45:00,81.73,81.75,81.7,81.73,16471.78254378033,51.3423,51.3549,51.3234,51.3423,16471.7825
2012-07-13 14:50:00,81.73,81.78,81.71,81.78,15637.768237766137,51.3423,51.3737,51.3297,51.3737,15637.7682
2012-07-13 14:55:00,81.77,81.87,81.75,81.86,18869.573673571136,51.3674,51.4302,51.3549,51.424,18869.5737
2012-07-13 15:00:00,81.86,82.0,81.83,81.98,34820.097276092594,51.424,51.5119,51.4051,51.4993,34820.0973
2012-07-13 15:05:00,81.97,82.01,81.96,81.98,37113.63661763163,51.4931,51.5182,51.4868,51.4993,37113.6366
2012-07-13 15:10:00,81.99,82.19,81.99,82.07,44724.01716001115,51.5056,51.6313,51.5056,51.5559,44724.0172
2012-07-13 15:15:00,82.05,82.07,81.93,81.94,16576.034332032104,51.5433,51.5559,51.4679,51.4742,16576.0343
2012-07-13 15:20:00,81.96,82.01,81.92,81.96,23248.148780145657,51.4868,51.5182,51.4616,51.4868,23248.1488
2012-07-13 15:25:00,81.95,81.96,81.82,81.85,26688.457792454206,51.4805,51.4868,51.3988,51.4177,26688.4578
2012-07-13 15:30:00,81.84,81.92,81.78,81.84,52334.39770239067,51.4114,51.4616,51.3737,51.4114,52334.3977
2012-07-13 15:35:00,81.84,81.91,81.74,81.74,55461.9513499439,51.4114,51.4554,51.3486,51.3486,55461.9513
2012-07-13 15:40:00,81.76,81.97,81.74,81.95,130210.48352646602,51.3611,51.4931,51.3486,51.4805,130210.4835
2012-07-13 15:45:00,81.93,81.94,81.75,81.82,105502.80971079553,51.4679,51.4742,51.3549,51.3988,105502.8097
2012-07-13 15:50:00,81.82,81.9,81.69,81.77,129897.72816171072,51.3988,51.4491,51.3172,51.3674,129897.7282
2012-07-13 15:55:00,81.77,81.93,81.75,81.85,197244.38337235685,51.3674,51.4679,51.3549,51.4177,197244.3834
2012-07-16 09:30:00,81.69,81.71,81.39,81.67,50979.124455117606,51.3172,51.3297,51.1287,51.3046,50979.1245
2012-07-16 09:35:00,81.68,81.78,81.53,81.69,48164.3261723197,51.3109,51.3737,51.2166,51.3172,48164.3262
2012-07-16 09:40:00,81.68,81.76,81.44,81.59,38677.41344140824,51.3109,51.3611,51.1601,51.2543,38677.4134
2012-07-16 09:45:00,81.55,81.6,81.39,81.46,23143.89699189388,51.2292,51.2606,51.1287,51.1727,23143.897
2012-07-16 09:50:00,81.4,81.58,81.39,81.5,35237.104429099694,51.135,51.2481,51.1287,51.1978,35237.1044
2012-07-16 09:55:00,81.48,81.52,81.43,81.5,29503.25607525211,51.1852,51.2104,51.1538,51.1978,29503.2561
2012-07-16 10:00:00,81.5,81.53,81.43,81.49,25333.18454518114,51.1978,51.2166,51.1538,51.1915,25333.1845
2012-07-16 10:05:00,81.45,81.48,81.23,81.25,27835.22746322372,51.1664,51.1852,51.0282,51.0408,27835.2275
2012-07-16 10:10:00,81.26,81.36,81.13,81.15,25750.191698188235,51.047,51.1099,50.9654,50.9779,25750.1917
2012-07-16 10:15:00,81.19,81.33,81.05,81.28,15325.012873010814,51.0031,51.091,50.9151,51.0596,15325.0129
2012-07-16 10:20:00,81.33,81.39,81.23,81.31,16993.0414850392,51.091,51.1287,51.0282,51.0784,16993.0415
2012-07-16 10:25:00,81.28,81.43,81.19,81.41,41075.20457119905,51.0596,51.1538,51.0031,51.1413,41075.2046
2012-07-16 10:30:00,81.38,81.44,81.34,81.38,17305.796849794522,51.1224,51.1601,51.0973,51.1224,17305.7968
2012-07-16 10:35:00,81.38,81.62,81.38,81.59,19495.084403081783,51.1224,51.2732,51.1224,51.2543,19495.0844
2012-07-16 10:40:00,81.55,81.56,81.37,81.53,18661.07009706759,51.2292,51.2355,51.1161,51.2166,18661.0701
2012-07-16 10:45:00,81.51,81.59,81.41,81.44,15116.509296507264,51.2041,51.2543,51.1413,51.1601,15116.5093
2012-07-16 10:50:00,81.41,81.59,81.4,81.58,30128.76680476276,51.1413,51.2543,51.135,51.2481,30128.7668
2012-07-16 10:55:00,81.59,81.68,81.5,81.53,25124.680968677592,51.2543,51.3109,51.1978,51.2166,25124.681
2012-07-16 11:00:00,81.55,81.58,81.46,81.51,20746.105862103075,51.2292,51.2481,51.1727,51.2041,20746.1059
2012-07-16 11:05:00,81.51,81.55,81.43,81.48,14386.746778744844,51.2041,51.2292,51.1538,51.1852,14386.7468
2012-07-16 11:10:00,81.48,81.75,81.48,81.73,18348.314732312265,51.1852,51.3549,51.1852,51.3423,18348.3147
2012-07-16 11:15:00,81.77,81.88,81.68,81.88,19599.33619133356,51.3674,51.4365,51.3109,51.4365,19599.3362
2012-07-16 11:20:00,81.89,81.97,81.76,81.97,23039.645203642107,51.4428,51.4931,51.3611,51.4931,23039.6452
2012-07-16 11:25:00,81.97,81.98,81.86,81.89,16471.78254378033,51.4931,51.4993,51.424,51.4428,16471.7825
2012-07-16 11:30:00,81.87,81.92,81.79,81.83,201831.4620554349,51.4302,51.4616,51.38,51.4051,201831.4621
2012-07-16 11:35:00,81.82,81.9,81.8,81.86,32735.06151105712,51.3988,51.4491,51.3863,51.424,32735.0615
2012-07-16 11:40:00,81.85,81.93,81.83,81.9,22726.889838886786,51.4177,51.4679,51.4051,51.4491,22726.8898
2012-07-16 11:45:00,81.9,82.03,81.88,82.02,43264.49212448631,51.4491,51.5307,51.4365,51.5245,43264.4921
2012-07-16 11:50:00,82.03,82.11,81.97,82.01,20850.357650354847,51.5307,51.581,51.4931,51.5182,20850.3577
2012-07-16 11:55:00,82.0,82.05,81.94,82.0,11571.94849594694,51.5119,51.5433,51.4742,51.5119,11571.9485
2012-07-16 12:00:00,81.99,82.08,81.96,81.97,16263.27896727678,51.5056,51.5622,51.4868,51.4931,16263.279
2012-07-16 12:05:00,81.97,82.11,81.92,81.95,12301.71101370936,51.4931,51.581,51.4616,51.4805,12301.711
2012-07-16 12:10:00,81.94,81.97,81.86,81.91,31901.04720504292,51.4742,51.4931,51.424,51.4554,31901.0472
2012-07-16 12:15:00,81.92,81.97,81.76,81.97,14595.250355248394,51.4616,51.4931,51.3611,51.4931,14595.2504
2012-07-16 12:20:00,81.97,82.01,81.94,81.97,26375.70242769888,51.4931,51.5182,51.4742,51.4931,26375.7024
2012-07-16 12:25:00,81.95,82.0,81.9,81.96,31171.2846872805,51.4805,51.5119,51.4491,51.4868,31171.2847
2012-07-16 12:30:00,81.99,82.03,81.86,81.86,18244.062944060493,51.5056,51.5307,51.424,51.424,18244.0629
2012-07-16 12:35:00,81.88,81.92,81.72,81.79,18556.81830881581,51.4365,51.4616,51.336,51.38,18556.8183
2012-07-16 12:40:00,81.81,81.84,81.75,81.75,10842.18597818452,51.3925,51.4114,51.3549,51.3549,10842.186
2012-07-16 12:45:00,81.73,81.78,81.73,81.73,15116.509296507264,51.3423,51.3737,51.3423,51.3423,15116.5093
2012-07-16 12:50:00,81.74,81.85,81.71,81.84,19078.07725007469,51.3486,51.4177,51.3297,51.4114,19078.0773
2012-07-16 12:55:00,81.81,81.82,81.73,81.8,12510.214590212909,51.3925,51.3988,51.3423,51.3863,12510.2146
2012-07-16 13:00:00,81.81,81.94,81.78,81.91,11884.703860702262,51.3925,51.4742,51.3737,51.4554,11884.7039
2012-07-16 13:05:00,81.91,81.94,81.84,81.88,10842.18597818452,51.4554,51.4742,51.4114,51.4365,10842.186
2012-07-16 13:10:00,81.88,81.93,81.83,81.9,13239.977107975328,51.4365,51.4679,51.4051,51.4491,13239.9771
2012-07-16 13:15:00,81.93,81.93,81.79,81.87,20850.357650354847,51.4679,51.4679,51.38,51.4302,20850.3577
2012-07-16 13:20:00,81.88,81.9,81.81,81.88,11780.45207245049,51.4365,51.4491,51.3925,51.4365,11780.4521
2012-07-16 13:25:00,81.88,81.97,81.88,81.92,26479.954215950656,51.4365,51.4931,51.4365,51.4616,26479.9542
2012-07-16 13:30:00,81.92,82.05,81.92,82.0,29920.26322825921,51.4616,51.5433,51.4616,51.5119,29920.2632
2012-07-16 13:35:00,81.96,81.99,81.87,81.88,16367.530755528556,51.4868,51.5056,51.4302,51.4365,16367.5308
2012-07-16 13:40:00,81.88,81.96,81.87,81.9,19078.07725007469,51.4365,51.4868,51.4302,51.4491,19078.0773
2012-07-16 13:45:00,81.9,81.99,81.88,81.95,66512.64090463196,51.4491,51.5056,51.4365,51.4805,66512.6409
2012-07-16 13:50:00,81.95,81.97,81.89,81.93,38677.41344140824,51.4805,51.4931,51.4428,51.4679,38677.4134
2012-07-16 13:55:00,81.95,82.18,81.95,82.1,18348.314732312265,51.4805,51.625,51.4805,51.5747,18348.3147
2012-07-16 14:00:00,82.11,82.23,82.08,82.19,27105.464945461303,51.581,51.6564,51.5622,51.6313,27105.4649
2012-07-16 14:05:00,82.2,82.27,82.16,82.27,17514.300426298072,51.6375,51.6815,51.6124,51.6815,17514.3004
2012-07-16 14:10:00,82.26,82.27,82.19,82.19,19703.587979585333,51.6752,51.6815,51.6313,51.6313,19703.588
2012-07-16 14:15:00,82.2,82.37,82.08,82.36,28252.234616230817,51.6375,51.7443,51.5622,51.738,28252.2346
2012-07-16 14:20:00,82.35,82.37,82.21,82.23,16054.775390773231,51.7318,51.7443,51.6438,51.6564,16054.7754
2012-07-16 14:25:00,82.24,82.38,82.23,82.29,18556.81830881581,51.6627,51.7506,51.6564,51.6941,18556.8183
2012-07-16 14:30:00,82.3,82.36,82.21,82.22,19182.32903832646,51.7004,51.738,51.6438,51.6501,19182.329
2012-07-16 14:35:00,82.22,82.28,82.14,82.15,14699.502143500167,51.6501,51.6878,51.5998,51.6061,14699.5021
2012-07-16 14:40:00,82.12,82.18,82.06,82.11,12093.207437205812,51.5873,51.625,51.5496,51.581,12093.2074
2012-07-16 14:45:00,82.12,82.14,82.02,82.08,16263.27896727678,51.5873,51.5998,51.5245,51.5622,16263.279
2012-07-16 14:50:00,82.09,82.13,81.95,81.98,23560.90414490098,51.5684,51.5936,51.4805,51.4993,23560.9041
2012-07-16 14:55:00,82.0,82.09,81.98,82.07,22414.13447413146,51.5119,51.5684,51.4993,51.5559,22414.1345
2012-07-16 15:00:00,82.08,82.1,82.01,82.07,30024.51501651098,51.5622,51.5747,51.5182,51.5559,30024.515
2012-07-16 15:05:00,82.07,82.11,81.99,82.0,23248.148780145657,51.5559,51.581,51.5056,51.5119,23248.1488
2012-07-16 15:10:00,81.99,82.05,81.97,82.05,27418.220310216624,51.5056,51.5433,51.4931,51.5433,27418.2203
2012-07-16 15:15:00,82.06,82.07,81.99,82.03,19495.084403081783,51.5496,51.5559,51.5056,51.5307,19495.0844
2012-07-16 15:20:00,82.04,82.1,81.97,82.1,27835.22746322372,51.537,51.5747,51.4931,51.5747,27835.2275
2012-07-16 15:25:00,82.09,82.09,81.97,81.99,30024.51501651098,51.5684,51.5684,51.4931,51.5056,30024.515
2012-07-16 15:30:00,81.99,82.04,81.85,82.03,57651.23890323116,51.5056,51.537,51.4177,51.5307,57651.2389
2012-07-16 15:35:00,82.02,82.03,81.84,81.91,25333.18454518114,51.5245,51.5307,51.4114,51.4554,25333.1845
2012-07-16 15:40:00,81.91,81.93,81.78,81.91,55983.21029120277,51.4554,51.4679,51.3737,51.4554,55983.2103
2012-07-16 15:45:00,81.93,81.97,81.82,81.87,49832.354784348085,51.4679,51.4931,51.3988,51.4302,49832.3548
2012-07-16 15:50:00,81.89,81.98,81.87,81.95,48894.08869008212,51.4428,51.4993,51.4302,51.4805,48894.0887
2012-07-16 15:55:00,81.96,82.04,81.88,81.99,93618.10585009328,51.4868,51.537,51.4365,51.5056,93618.1059
2012-07-17 09:30:00,82.53,82.6,82.28,82.57,62968.08010407164,51.8448,51.8888,51.6878,51.87,62968.0801
2012-07-17 09:35:00,82.56,82.94,82.33,82.93,89969.29326128117,51.8637,52.1024,51.7192,52.0961,89969.2933
2012-07-17 09:40:00,82.93,82.97,82.33,82.34,39511.42774742244,52.0961,52.1212,51.7192,51.7255,39511.4277
2012-07-17 09:45:00,82.33,82.35,82.05,82.08,22414.13447413146,51.7192,51.7318,51.5433,51.5622,22414.1345
2012-07-17 09:50:00,82.08,82.17,82.04,82.12,36383.87409986921,51.5622,51.6187,51.537,51.5873,36383.8741
2012-07-17 09:55:00,82.13,82.18,81.92,81.93,25958.695274691785,51.5936,51.625,51.4616,51.4679,25958.6953
2012-07-17 10:00:00,81.94,81.97,81.33,81.55,118638.53503051908,51.4742,51.4931,51.091,51.2292,118638.535
2012-07-17 10:05:00,81.5,81.59,81.39,81.53,36800.88125287631,51.1978,51.2543,51.1287,51.2166,36800.8813
2012-07-17 10:10:00,81.53,81.64,81.26,81.29,104460.29182827778,51.2166,51.2857,51.047,51.0659,104460.2918
2012-07-17 10:15:00,81.29,81.31,81.12,81.18,72037.985681976,51.0659,51.0784,50.9591,50.9968,72037.9857
2012-07-17 10:20:00,81.19,81.53,81.11,81.53,50145.110149103406,51.0031,51.2166,50.9528,51.2166,50145.1101
2012-07-17 10:25:00,81.53,81.55,81.35,81.4,43264.49212448631,51.2166,51.2292,51.1036,51.135,43264.4921
2012-07-17 10:30:00,81.37,81.53,81.31,81.43,26584.20600420243,51.1161,51.2166,51.0784,51.1538,26584.206
2012-07-17 10:35:00,81.38,81.44,80.97,80.97,31796.79541679114,51.1224,51.1601,50.8649,50.8649,31796.7954
2012-07-17 10:40:00,80.97,80.97,80.61,80.78,52647.15306714599,50.8649,50.8649,50.6387,50.7455,52647.1531
2012-07-17 10:45:00,80.75,80.91,80.66,80.79,57234.231750224055,50.7267,50.8272,50.6701,50.7518,57234.2318
2012-07-17 10:50:00,80.82,81.12,80.77,81.06,45975.03861903244,50.7706,50.9591,50.7392,50.9214,45975.0386
2012-07-17 10:55:00,81.05,81.14,81.0,81.12,44202.75821875228,50.9151,50.9717,50.8837,50.9591,44202.7582
2012-07-17 11:00:00,81.11,81.31,81.05,81.3,32422.306146301788,50.9528,51.0784,50.9151,51.0722,32422.3061
2012-07-17 11:05:00,81.3,81.43,81.27,81.34,48164.3261723197,51.0722,51.1538,51.0533,51.0973,48164.3262
2012-07-17 11:10:00,81.36,81.49,81.34,81.35,36175.37052336566,51.1099,51.1915,51.0973,51.1036,36175.3705
2012-07-17 11:15:00,81.33,81.41,81.2,81.29,14908.005720003715,51.091,51.1413,51.0093,51.0659,14908.0057
2012-07-17 11:20:00,81.28,81.39,81.23,81.27,13031.47353147178,51.0596,51.1287,51.0282,51.0533,13031.4735
2012-07-17 11:25:00,81.31,81.4,81.12,81.14,13448.480684478876,51.0784,51.135,50.9591,50.9717,13448.4807
2012-07-17 11:30:00,81.15,81.24,81.09,81.23,28773.493557489688,50.9779,51.0345,50.9402,51.0282,28773.4936
2012-07-17 11:35:00,81.26,81.53,81.21,81.42,15846.271814269683,51.047,51.2166,51.0156,51.1475,15846.2718
2012-07-17 11:40:00,81.43,81.54,81.38,81.51,39928.434900429536,51.1538,51.2229,51.1224,51.2041,39928.4349
2012-07-17 11:45:00,81.53,81.58,81.48,81.57,31796.79541679114,51.2166,51.2481,51.1852,51.2418,31796.7954
2012-07-17 11:50:00,81.57,81.59,81.43,81.49,21475.868379865493,51.2418,51.2543,51.1538,51.1915,21475.8684
2012-07-17 11:55:00,81.49,81.68,81.45,81.6,46287.79398378776,51.1915,51.3109,51.1664,51.2606,46287.794
2012-07-17 12:00:00,81.65,81.93,81.65,81.83,66512.64090463196,51.292,51.4679,51.292,51.4051,66512.6409
2012-07-17 12:05:00,81.86,81.91,81.74,81.75,17618.552214549847,51.424,51.4554,51.3486,51.3549,17618.5522
2012-07-17 12:10:00,81.76,81.79,81.64,81.67,26167.19885119533,51.3611,51.38,51.2857,51.3046,26167.1989
2012-07-17 12:15:00,81.65,81.71,81.62,81.7,47538.81544280905,51.292,51.3297,51.2732,51.3234,47538.8154
2012-07-17 12:20:00,81.72,81.97,81.7,81.96,74018.7696587597,51.336,51.4931,51.3234,51.4868,74018.7697
2012-07-17 12:25:00,81.95,81.96,81.84,81.86,62029.81400980567,51.4805,51.4868,51.4114,51.424,62029.814
2012-07-17 12:30:00,81.87,82.05,81.86,82.05,64636.108716100025,51.4302,51.5433,51.424,51.5433,64636.1087
2012-07-17 12:35:00,82.04,82.09,82.03,82.07,50770.620878614056,51.537,51.5684,51.5307,51.5559,50770.6209
2012-07-17 12:40:00,82.06,82.08,82.02,82.03,40762.44920644373,51.5496,51.5622,51.5245,51.5307,40762.4492
2012-07-17 12:45:00,82.03,82.13,82.01,82.08,31692.54362853937,51.5307,51.5936,51.5182,51.5622,31692.5436
2012-07-17 12:50:00,82.09,82.12,81.99,81.99,35966.86694686212,51.5684,51.5873,51.5056,51.5056,35966.8669
2012-07-17 12:55:00,82.01,82.01,81.87,81.9,49623.851207844535,51.5182,51.5182,51.4302,51.4491,49623.8512
2012-07-17 13:00:00,81.91,82.09,81.91,82.06,30337.270381266306,51.4554,51.5684,51.4554,51.5496,30337.2704
2012-07-17 13:05:00,82.07,82.08,82.02,82.07,40241.19026518486,51.5559,51.5622,51.5245,51.5559,40241.1903
2012-07-17 13:10:00,82.08,82.08,82.01,82.01,15950.523602521458,51.5622,51.5622,51.5182,51.5182,15950.5236
2012-07-17 13:15:00,82.01,82.17,82.01,82.17,26896.96136895776,51.5182,51.6187,51.5182,51.6187,26896.9614
2012-07-17 13:20:00,82.17,82.33,82.06,82.33,20329.09870909597,51.6187,51.7192,51.5496,51.7192,20329.0987
2012-07-17 13:25:00,82.33,82.44,82.3,82.37,37843.39913539405,51.7192,51.7883,51.7004,51.7443,37843.3991
2012-07-17 13:30:00,82.4,82.58,82.4,82.58,34507.34191133727,51.7632,51.8763,51.7632,51.8763,34507.3419
2012-07-17 13:35:00,82.58,82.61,82.49,82.5,34715.84548784082,51.8763,51.8951,51.8197,51.826,34715.8455
2012-07-17 13:40:00,82.5,82.63,82.44,82.58,27418.220310216624,51.826,51.9077,51.7883,51.8763,27418.2203
2012-07-17 13:45:00,82.56,82.59,82.46,82.46,35028.600852596144,51.8637,51.8825,51.8009,51.8009,35028.6009
2012-07-17 13:50:00,82.46,82.58,82.42,82.51,41700.71530070969,51.8009,51.8763,51.7757,51.8323,41700.7153
2012-07-17 13:55:00,82.54,82.6,82.51,82.55,16680.28612028388,51.8511,51.8888,51.8323,51.8574,16680.2861
2012-07-17 14:00:00,82.55,82.66,82.53,82.58,34507.34191133727,51.8574,51.9265,51.8448,51.8763,34507.3419
2012-07-17 14:05:00,82.58,82.71,82.54,82.68,25645.939909936464,51.8763,51.9579,51.8511,51.9391,25645.9399
2012-07-17 14:10:00,82.66,82.81,82.66,82.77,32422.306146301788,51.9265,52.0207,51.9265,51.9956,32422.3061
2012-07-17 14:15:00,82.77,82.77,82.6,82.63,21788.62374462081,51.9956,51.9956,51.8888,51.9077,21788.6237
2012-07-17 14:20:00,82.64,82.82,82.59,82.77,51917.39054938357,51.9139,52.027,51.8825,51.9956,51917.3905
2012-07-17 14:25:00,82.77,82.8,82.71,82.77,58381.001420993576,51.9956,52.0145,51.9579,51.9956,58381.0014
2012-07-17 14:30:00,82.78,82.85,82.77,82.81,37217.8884058834,52.0019,52.0459,51.9956,52.0207,37217.8884
2012-07-17 14:35:00,82.82,82.82,82.73,82.73,23560.90414490098,52.027,52.027,51.9705,51.9705,23560.9041
2012-07-17 14:40:00,82.72,82.75,82.62,82.67,34611.593699589044,51.9642,51.983,51.9014,51.9328,34611.5937
2012-07-17 14:45:00,82.67,82.71,82.53,82.64,70995.46779945826,51.9328,51.9579,51.8448,51.9139,70995.4678
2012-07-17 14:50:00,82.65,82.71,82.61,82.68,41804.96708896147,51.9202,51.9579,51.8951,51.9391,41804.9671
2012-07-17 14:55:00,82.69,82.86,82.68,82.8,57755.490691482926,51.9454,52.0521,51.9391,52.0145,57755.4907
2012-07-17 15:00:00,82.79,82.86,82.65,82.66,77980.33761232713,52.0082,52.0521,51.9202,51.9265,77980.3376
2012-07-17 15:05:00,82.66,82.83,82.64,82.79,74435.7768117668,51.9265,52.0333,51.9139,52.0082,74435.7768
2012-07-17 15:10:00,82.8,83.06,82.76,82.9,96745.6594976465,52.0145,52.1778,51.9893,52.0773,96745.6595
2012-07-17 15:15:00,82.88,82.94,82.82,82.87,41075.20457119905,52.0647,52.1024,52.027,52.0584,41075.2046
2012-07-17 15:20:00,82.87,82.89,82.79,82.81,53689.67094966373,52.0584,52.071,52.0082,52.0207,53689.6709
2012-07-17 15:25:00,82.82,82.83,82.69,82.74,52230.14591413889,52.027,52.0333,51.9454,51.9768,52230.1459
2012-07-17 15:30:00,82.74,83.02,82.74,83.0,42951.736759730986,51.9768,52.1527,51.9768,52.1401,42951.7368
2012-07-17 15:35:00,82.99,82.99,82.82,82.87,98830.69526268198,52.1338,52.1338,52.027,52.0584,98830.6953
2012-07-17 15:40:00,82.87,82.9,82.75,82.87,200267.6852316583,52.0584,52.0773,51.983,52.0584,200267.6852
2012-07-17 15:45:00,82.87,83.04,82.84,83.02,133650.79253877458,52.0584,52.1652,52.0396,52.1527,133650.7925
2012-07-17 15:50:00,83.04,83.1,82.92,83.0,180147.09009906588,52.1652,52.2029,52.0898,52.1401,180147.0901
2012-07-17 15:55:00,83.0,83.02,82.91,82.98,156690.4377424167,52.1401,52.1527,52.0836,52.1275,156690.4377
2012-07-18 09:30:00,82.97,82.97,82.27,82.66,68597.67666966745,52.1212,52.1212,51.6815,51.9265,68597.6767
2012-07-18 09:35:00,82.67,83.21,82.67,83.03,53168.41200840486,51.9328,52.272,51.9328,52.1589,53168.412
2012-07-18 09:40:00,82.98,83.32,82.95,83.32,63280.83546882696,52.1275,52.3411,52.1087,52.3411,63280.8355
2012-07-18 09:45:00,83.26,83.42,83.16,83.24,79648.36622435552,52.3034,52.4039,52.2406,52.2909,79648.3662
2012-07-18 09:50:00,83.23,83.52,83.18,83.52,40136.93847693308,52.2846,52.4668,52.2532,52.4668,40136.9385
2012-07-18 09:55:00,83.52,83.64,83.25,83.3,54836.44062043325,52.4668,52.5421,52.2971,52.3286,54836.4406
2012-07-18 10:00:00,83.36,83.63,83.28,83.62,38990.168806163565,52.3662,52.5359,52.316,52.5296,38990.1688
2012-07-18 10:05:00,83.62,83.74,83.48,83.49,31796.79541679114,52.5296,52.605,52.4416,52.4479,31796.7954
2012-07-18 10:10:00,83.55,83.79,83.53,83.73,30441.52216951808,52.4856,52.6364,52.473,52.5987,30441.5222
2012-07-18 10:15:00,83.72,83.9,83.72,83.85,31275.53647553227,52.5924,52.7055,52.5924,52.6741,31275.5365
2012-07-18 10:20:00,83.82,83.86,83.7,83.78,108109.10441708988,52.6552,52.6803,52.5798,52.6301,108109.1044
2012-07-18 10:25:00,83.82,83.82,83.55,83.55,27313.96852196485,52.6552,52.6552,52.4856,52.4856,27313.9685
2012-07-18 10:30:00,83.54,83.61,83.35,83.41,28043.73103972727,52.4793,52.5233,52.36,52.3977,28043.731
2012-07-18 10:35:00,83.37,83.69,83.37,83.62,45141.02431301824,52.3725,52.5735,52.3725,52.5296,45141.0243
2012-07-18 10:40:00,83.65,83.75,83.58,83.68,43472.99570098986,52.5484,52.6112,52.5044,52.5673,43472.9957
2012-07-18 10:45:00,83.69,83.71,83.49,83.56,36905.13304112808,52.5735,52.5861,52.4479,52.4919,36905.133
2012-07-18 10:50:00,83.57,83.62,83.46,83.48,31901.04720504292,52.4982,52.5296,52.4291,52.4416,31901.0472
2012-07-18 10:55:00,83.49,83.62,83.44,83.46,24916.17739217404,52.4479,52.5296,52.4165,52.4291,24916.1774
2012-07-18 11:00:00,83.47,83.53,83.33,83.34,63697.84262183406,52.4353,52.473,52.3474,52.3537,63697.8426
2012-07-18 11:05:00,83.35,83.37,83.18,83.29,36279.62231161744,52.36,52.3725,52.2532,52.3223,36279.6223
2012-07-18 11:10:00,83.27,83.33,83.24,83.3,21684.371956369043,52.3097,52.3474,52.2909,52.3286,21684.372
2012-07-18 11:15:00,83.33,83.44,83.28,83.38,33673.32760532308,52.3474,52.4165,52.316,52.3788,33673.3276
2012-07-18 11:20:00,83.38,83.49,83.34,83.42,16367.530755528556,52.3788,52.4479,52.3537,52.4039,16367.5308
2012-07-18 11:25:00,83.42,83.45,83.37,83.38,15637.768237766137,52.4039,52.4228,52.3725,52.3788,15637.7682
2012-07-18 11:30:00,83.37,83.48,83.33,83.34,39198.67238266712,52.3725,52.4416,52.3474,52.3537,39198.6724
2012-07-18 11:35:00,83.35,83.47,83.26,83.26,47434.56365455728,52.36,52.4353,52.3034,52.3034,47434.5637
2012-07-18 11:40:00,83.25,83.31,83.23,83.29,29607.507863503884,52.2971,52.3348,52.2846,52.3223,29607.5079
2012-07-18 11:45:00,83.29,83.29,83.15,83.19,27001.213157209528,52.3223,52.3223,52.2343,52.2594,27001.2132
2012-07-18 11:50:00,83.18,83.21,83.04,83.14,28773.493557489688,52.2532,52.272,52.1652,52.228,28773.4936
2012-07-18 11:55:00,83.16,83.17,82.92,83.02,35341.356217351466,52.2406,52.2469,52.0898,52.1527,35341.3562
2012-07-18 12:00:00,83.02,83.29,83.02,83.24,31484.04005203582,52.1527,52.3223,52.1527,52.2909,31484.0401
2012-07-18 12:05:00,83.23,83.35,83.19,83.25,37739.14734714227,52.2846,52.36,52.2594,52.2971,37739.1473
2012-07-18 12:10:00,83.28,83.3,83.1,83.18,53064.16022015309,52.316,52.3286,52.2029,52.2532,53064.1602
2012-07-18 12:15:00,83.19,83.29,83.18,83.23,18661.07009706759,52.2594,52.3223,52.2532,52.2846,18661.0701
2012-07-18 12:20:00,83.26,83.32,83.17,83.19,35966.86694686212,52.3034,52.3411,52.2469,52.2594,35966.8669
2012-07-18 12:25:00,83.21,83.25,83.15,83.22,25645.939909936464,52.272,52.2971,52.2343,52.2783,25645.9399
2012-07-18 12:30:00,83.23,83.29,83.21,83.21,34090.33475833017,52.2846,52.3223,52.272,52.272,34090.3348
2012-07-18 12:35:00,83.22,83.26,83.15,83.16,21058.8612268584,52.2783,52.3034,52.2343,52.2406,21058.8612
2012-07-18 12:40:00,83.16,83.25,83.14,83.25,13448.480684478876,52.2406,52.2971,52.228,52.2971,13448.4807
2012-07-18 12:45:00,83.26,83.29,83.14,83.16,8861.402001400811,52.3034,52.3223,52.228,52.2406,8861.402
2012-07-18 12:50:00,83.16,83.27,83.15,83.2,13969.739625737748,52.2406,52.3097,52.2343,52.2657,13969.7396
2012-07-18 12:55:00,83.2,83.22,83.14,83.22,9799.66809566678,52.2657,52.2783,52.228,52.2783,9799.6681
2012-07-18 13:00:00,83.22,83.28,83.02,83.1,31692.54362853937,52.2783,52.316,52.1527,52.2029,31692.5436
2012-07-18 13:05:00,83.1,83.21,83.06,83.18,20641.8540738513,52.2029,52.272,52.1778,52.2532,20641.8541
2012-07-18 13:10:00,83.17,83.31,83.13,83.31,13344.228896227103,52.2469,52.3348,52.2218,52.3348,13344.2289
2012-07-18 13:15:00,83.29,83.35,83.25,83.26,25958.695274691785,52.3223,52.36,52.2971,52.3034,25958.6953
2012-07-18 13:20:00,83.27,83.42,83.2,83.39,38677.41344140824,52.3097,52.4039,52.2657,52.3851,38677.4134
2012-07-18 13:25:00,83.39,83.42,83.29,83.35,28043.73103972727,52.3851,52.4039,52.3223,52.36,28043.731
2012-07-18 13:30:00,83.35,83.36,83.19,83.26,23456.652356649203,52.36,52.3662,52.2594,52.3034,23456.6524
2012-07-18 13:35:00,83.29,83.3,83.12,83.17,16993.0414850392,52.3223,52.3286,52.2155,52.2469,16993.0415
2012-07-18 13:40:00,83.17,83.21,83.08,83.11,17827.055791053393,52.2469,52.272,52.1903,52.2092,17827.0558
2012-07-18 13:45:00,83.12,83.19,83.09,83.09,11571.94849594694,52.2155,52.2594,52.1966,52.1966,11571.9485
2012-07-18 13:50:00,83.09,83.21,83.05,83.18,28773.493557489688,52.1966,52.272,52.1715,52.2532,28773.4936
2012-07-18 13:55:00,83.2,83.24,83.11,83.24,28877.745345741463,52.2657,52.2909,52.2092,52.2909,28877.7453
2012-07-18 14:00:00,83.23,83.38,83.22,83.34,28252.234616230817,52.2846,52.3788,52.2783,52.3537,28252.2346
2012-07-18 14:05:00,83.33,83.44,83.33,83.33,38468.90986490469,52.3474,52.4165,52.3474,52.3474,38468.9099
2012-07-18 14:10:00,83.33,83.41,83.33,83.38,19807.839767837104,52.3474,52.3977,52.3474,52.3788,19807.8398
2012-07-18 14:15:00,83.38,83.48,83.36,83.43,16680.28612028388,52.3788,52.4416,52.3662,52.4102,16680.2861
2012-07-18 14:20:00,83.42,83.48,83.37,83.38,32630.809722805338,52.4039,52.4416,52.3725,52.3788,32630.8097
2012-07-18 14:25:00,83.38,83.42,83.29,83.33,32526.557934553563,52.3788,52.4039,52.3223,52.3474,32526.5579
2012-07-18 14:30:00,83.36,83.38,83.24,83.33,21058.8612268584,52.3662,52.3788,52.2909,52.3474,21058.8612
2012-07-18 14:35:00,83.33,83.35,83.19,83.19,16263.27896727678,52.3474,52.36,52.2594,52.2594,16263.279
2012-07-18 14:40:00,83.18,83.3,82.94,83.03,47330.31186630551,52.2532,52.3286,52.1024,52.1589,47330.3119
2012-07-18 14:45:00,83.03,83.14,82.98,83.14,28147.982827979045,52.1589,52.228,52.1275,52.228,28147.9828
2012-07-18 14:50:00,83.11,83.14,83.04,83.09,22935.39341539033,52.2092,52.228,52.1652,52.1966,22935.3934
2012-07-18 14:55:00,83.1,83.13,83.06,83.08,23977.911297908075,52.2029,52.2218,52.1778,52.1903,23977.9113
2012-07-18 15:00:00,83.11,83.21,83.11,83.2,24916.17739217404,52.2092,52.272,52.2092,52.2657,24916.1774
2012-07-18 15:05:00,83.19,83.22,83.14,83.18,31067.032899028723,52.2594,52.2783,52.228,52.2532,31067.0329
2012-07-18 15:10:00,83.16,83.31,83.13,83.25,18869.573673571136,52.2406,52.3348,52.2218,52.2971,18869.5737
2012-07-18 15:15:00,83.27,83.29,83.19,83.28,31901.04720504292,52.3097,52.3223,52.2594,52.316,31901.0472
2012-07-18 15:20:00,83.28,83.42,83.27,83.37,43681.49927749341,52.316,52.4039,52.3097,52.3725,43681.4993
2012-07-18 15:25:00,83.36,83.38,83.19,83.24,29399.00428700033,52.3662,52.3788,52.2594,52.2909,29399.0043
2012-07-18 15:30:00,83.26,83.43,83.26,83.4,31692.54362853937,52.3034,52.4102,52.3034,52.3914,31692.5436
2012-07-18 15:35:00,83.39,83.41,83.31,83.33,38156.15450014937,52.3851,52.3977,52.3348,52.3474,38156.1545
2012-07-18 15:40:00,83.32,83.43,83.32,83.4,41492.21172420615,52.3411,52.4102,52.3411,52.3914,41492.2117
2012-07-18 15:45:00,83.4,83.43,83.23,83.31,72976.25177624197,52.3914,52.4102,52.2846,52.3348,72976.2518
2012-07-18 15:50:00,83.29,83.37,83.23,83.31,70369.95706994762,52.3223,52.3725,52.2846,52.3348,70369.9571
2012-07-18 15:55:00,83.31,83.42,83.29,83.4,106545.32759331328,52.3348,52.4039,52.3223,52.3914,106545.3276
2012-07-19 09:30:00,83.79,84.28,83.74,83.86,117179.00999499424,52.6364,52.9442,52.605,52.6803,117179.01
2012-07-19 09:35:00,83.92,84.15,83.84,83.88,63697.84262183406,52.718,52.8625,52.6678,52.6929,63697.8426
2012-07-19 09:40:00,83.87,84.04,83.7,83.75,35341.356217351466,52.6866,52.7934,52.5798,52.6112,35341.3562
2012-07-19 09:45:00,83.72,83.89,83.64,83.78,54210.929890922605,52.5924,52.6992,52.5421,52.6301,54210.9299
2012-07-19 09:50:00,83.77,83.87,83.71,83.78,52647.15306714599,52.6238,52.6866,52.5861,52.6301,52647.1531
2012-07-19 09:55:00,83.81,83.82,83.51,83.73,37009.38482937985,52.6489,52.6552,52.4605,52.5987,37009.3848
2012-07-19 10:00:00,83.67,83.67,83.12,83.4,45036.77252476647,52.561,52.561,52.2155,52.3914,45036.7725
2012-07-19 10:05:00,83.4,83.43,83.09,83.26,45870.78683078066,52.3914,52.4102,52.1966,52.3034,45870.7868
2012-07-19 10:10:00,83.23,83.28,82.95,83.15,58485.25320924535,52.2846,52.316,52.1087,52.2343,58485.2532
2012-07-19 10:15:00,83.16,83.27,82.97,83.2,50874.87266686583,52.2406,52.3097,52.1212,52.2657,50874.8727
2012-07-19 10:20:00,83.21,83.47,83.19,83.42,56295.96565595809,52.272,52.4353,52.2594,52.4039,56295.9657
2012-07-19 10:25:00,83.43,83.43,83.2,83.26,32005.29899329469,52.4102,52.4102,52.2657,52.3034,32005.299
2012-07-19 10:30:00,83.26,83.47,83.21,83.25,63802.09441008583,52.3034,52.4353,52.272,52.2971,63802.0944
2012-07-19 10:35:00,83.25,83.34,83.13,83.32,65782.87838686955,52.2971,52.3537,52.2218,52.3411,65782.8784
2012-07-19 10:40:00,83.3,83.47,83.22,83.47,55878.95850295099,52.3286,52.4353,52.2783,52.4353,55878.9585
2012-07-19 10:45:00,83.46,83.61,83.4,83.58,36800.88125287631,52.4291,52.5233,52.3914,52.5044,36800.8813
2012-07-19 10:50:00,83.57,83.64,83.51,83.59,45453.77967777357,52.4982,52.5421,52.4605,52.5107,45453.7797
2012-07-19 10:55:00,83.59,83.64,83.39,83.4,42430.477818472114,52.5107,52.5421,52.3851,52.3914,42430.4778
2012-07-19 11:00:00,83.4,83.57,83.39,83.49,58902.26036225245,52.3914,52.4982,52.3851,52.4479,58902.2604
2012-07-19 11:05:00,83.46,83.51,83.41,83.49,42638.981394975664,52.4291,52.4605,52.3977,52.4479,42638.9814
2012-07-19 11:10:00,83.49,83.53,83.32,83.33,27418.220310216624,52.4479,52.473,52.3411,52.3474,27418.2203
2012-07-19 11:15:00,83.34,83.4,83.13,83.19,39928.434900429536,52.3537,52.3914,52.2218,52.2594,39928.4349
2012-07-19 11:20:00,83.15,83.21,83.03,83.19,28669.24176923792,52.2343,52.272,52.1589,52.2594,28669.2418
2012-07-19 11:25:00,83.18,83.22,83.13,83.17,25645.939909936464,52.2532,52.2783,52.2218,52.2469,25645.9399
2012-07-19 11:30:00,83.18,83.28,83.11,83.28,92784.09154407908,52.2532,52.316,52.2092,52.316,92784.0915
2012-07-19 11:35:00,83.28,83.43,83.28,83.41,32630.809722805338,52.316,52.4102,52.316,52.3977,32630.8097
2012-07-19 11:40:00,83.4,83.49,83.38,83.38,36383.87409986921,52.3914,52.4479,52.3788,52.3788,36383.8741
2012-07-19 11:45:00,83.39,83.39,83.28,83.3,26271.450639447103,52.3851,52.3851,52.316,52.3286,26271.4506
2012-07-19 11:50:00,83.29,83.44,83.29,83.35,30858.529322525173,52.3223,52.4165,52.3223,52.36,30858.5293
2012-07-19 11:55:00,83.34,83.43,83.32,83.4,19390.832614830008,52.3537,52.4102,52.3411,52.3914,19390.8326
2012-07-19 12:00:00,83.4,83.59,83.39,83.57,40970.95278294728,52.3914,52.5107,52.3851,52.4982,40970.9528
2012-07-19 12:05:00,83.55,83.55,83.42,83.42,38156.15450014937,52.4856,52.4856,52.4039,52.4039,38156.1545
2012-07-19 12:10:00,83.42,83.52,83.39,83.52,29190.500710496788,52.4039,52.4668,52.3851,52.4668,29190.5007
2012-07-19 12:15:00,83.53,83.66,83.52,83.59,49519.59941959276,52.473,52.5547,52.4668,52.5107,49519.5994
2012-07-19 12:20:00,83.63,83.73,83.59,83.64,33777.57939357485,52.5359,52.5987,52.5107,52.5421,33777.5794
2012-07-19 12:25:00,83.67,83.79,83.64,83.67,46704.80113679486,52.561,52.6364,52.5421,52.561,46704.8011
2012-07-19 12:30:00,83.67,83.68,83.53,83.55,22414.13447413146,52.561,52.5673,52.473,52.4856,22414.1345
2012-07-19 12:35:00,83.54,83.56,83.43,83.44,44619.76537175937,52.4793,52.4919,52.4102,52.4165,44619.7654
2012-07-19 12:40:00,83.43,83.55,83.38,83.38,51500.38339637647,52.4102,52.4856,52.3788,52.3788,51500.3834
2012-07-19 12:45:00,83.37,83.45,83.3,83.45,53793.92273791551,52.3725,52.4228,52.3286,52.4228,53793.9227
2012-07-19 12:50:00,83.41,83.45,83.34,83.36,40241.19026518486,52.3977,52.4228,52.3537,52.3662,40241.1903
2012-07-19 12:55:00,83.38,83.41,83.28,83.33,52959.90843190131,52.3788,52.3977,52.316,52.3474,52959.9084
2012-07-19 13:00:00,83.33,83.42,83.31,83.38,24082.16308615985,52.3474,52.4039,52.3348,52.3788,24082.1631
2012-07-19 13:05:00,83.4,83.43,83.36,83.38,14803.753931751942,52.3914,52.4102,52.3662,52.3788,14803.7539
2012-07-19 13:10:00,83.37,83.43,83.36,83.43,14490.99856699662,52.3725,52.4102,52.3662,52.4102,14490.9986
2012-07-19 13:15:00,83.42,83.46,83.33,83.35,23769.407721404525,52.4039,52.4291,52.3474,52.36,23769.4077
2012-07-19 13:20:00,83.37,83.48,83.36,83.48,24707.673815670496,52.3725,52.4416,52.3662,52.4416,24707.6738
2012-07-19 13:25:00,83.48,83.51,83.31,83.39,30650.025746021627,52.4416,52.4605,52.3348,52.3851,30650.0257
2012-07-19 13:30:00,83.39,83.41,83.3,83.36,23769.407721404525,52.3851,52.3977,52.3286,52.3662,23769.4077
2012-07-19 13:35:00,83.33,83.37,83.24,83.25,45141.02431301824,52.3474,52.3725,52.2909,52.2971,45141.0243
2012-07-19 13:40:00,83.24,83.25,83.15,83.15,39094.42059441534,52.2909,52.2971,52.2343,52.2343,39094.4206
2012-07-19 13:45:00,83.15,83.18,82.99,83.06,52021.64233763534,52.2343,52.2532,52.1338,52.1778,52021.6423
2012-07-19 13:50:00,83.06,83.19,83.03,83.14,42847.484971479214,52.1778,52.2594,52.1589,52.228,42847.485
2012-07-19 13:55:00,83.14,83.14,82.9,83.02,50040.85836085164,52.228,52.228,52.0773,52.1527,50040.8584
2012-07-19 14:00:00,83.04,83.11,82.93,83.02,39719.93132392599,52.1652,52.2092,52.0961,52.1527,39719.9313
2012-07-19 14:05:00,83.02,83.11,82.94,83.07,47538.81544280905,52.1527,52.2092,52.1024,52.1841,47538.8154
2012-07-19 14:10:00,83.09,83.14,83.03,83.1,42534.729606723886,52.1966,52.228,52.1589,52.2029,42534.7296
2012-07-19 14:15:00,83.1,83.1,82.98,82.98,25437.43633343292,52.2029,52.2029,52.1275,52.1275,25437.4363
2012-07-19 14:20:00,82.99,83.03,82.9,82.91,32318.054358050013,52.1338,52.1589,52.0773,52.0836,32318.0544
2012-07-19 14:25:00,82.92,83.03,82.87,83.02,27835.22746322372,52.0898,52.1589,52.0584,52.1527,27835.2275
2012-07-19 14:30:00,82.99,83.2,82.96,83.18,28773.493557489688,52.1338,52.2657,52.115,52.2532,28773.4936
2012-07-19 14:35:00,83.14,83.32,83.14,83.3,24499.170239166942,52.228,52.3411,52.228,52.3286,24499.1702
2012-07-19 14:40:00,83.31,83.35,83.17,83.2,54940.69240868503,52.3348,52.36,52.2469,52.2657,54940.6924
2012-07-19 14:45:00,83.22,83.32,83.21,83.25,27313.96852196485,52.2783,52.3411,52.272,52.2971,27313.9685
2012-07-19 14:50:00,83.25,83.3,83.18,83.24,22205.630897627914,52.2971,52.3286,52.2532,52.2909,22205.6309
2012-07-19 14:55:00,83.24,83.32,83.24,83.28,24499.170239166942,52.2909,52.3411,52.2909,52.316,24499.1702
2012-07-19 15:00:00,83.28,83.31,83.03,83.11,32109.550781546463,52.316,52.3348,52.1589,52.2092,32109.5508
2012-07-19 15:05:00,83.11,83.17,83.06,83.14,19703.587979585333,52.2092,52.2469,52.1778,52.228,19703.588
2012-07-19 15:10:00,83.14,83.17,83.06,83.14,25333.18454518114,52.228,52.2469,52.1778,52.228,25333.1845
2012-07-19 15:15:00,83.13,83.34,83.11,83.34,41596.46351245792,52.2218,52.3537,52.2092,52.3537,41596.4635
2012-07-19 15:20:00,83.35,83.41,83.21,83.37,104981.55076953664,52.36,52.3977,52.272,52.3725,104981.5508
2012-07-19 15:25:00,83.37,83.41,83.32,83.4,63802.09441008583,52.3725,52.3977,52.3411,52.3914,63802.0944
2012-07-19 15:30:00,83.39,83.45,83.36,83.41,53585.41916141196,52.3851,52.4228,52.3662,52.3977,53585.4192
2012-07-19 15:35:00,83.42,83.57,83.38,83.5,65887.13017512132,52.4039,52.4982,52.3788,52.4542,65887.1302
2012-07-19 15:40:00,83.5,83.7,83.5,83.67,87258.74676673504,52.4542,52.5798,52.4542,52.561,87258.7468
2012-07-19 15:45:00,83.69,83.79,83.68,83.74,111340.90985289488,52.5735,52.6364,52.5673,52.605,111340.9099
2012-07-19 15:50:00,83.74,83.79,83.52,83.61,130627.49067947312,52.605,52.6364,52.4668,52.5233,130627.4907
2012-07-19 15:55:00,83.59,83.65,83.53,83.61,208190.8211387932,52.5107,52.5484,52.473,52.5233,208190.8211
2012-07-20 09:30:00,82.7,82.83,82.31,82.69,432332.1658801078,51.9516,52.0333,51.7066,51.9454,432332.1659
2012-07-20 09:35:00,82.74,82.85,82.63,82.83,60987.29612728793,51.9768,52.0459,51.9077,52.0333,60987.2961
2012-07-20 09:40:00,82.76,82.85,82.56,82.63,52855.65664364954,51.9893,52.0459,51.8637,51.9077,52855.6566
2012-07-20 09:45:00,82.65,82.73,82.53,82.7,126978.67809066102,51.9202,51.9705,51.8448,51.9516,126978.6781
2012-07-20 09:50:00,82.72,82.83,82.58,82.83,33881.83118182663,51.9642,52.0333,51.8763,52.0333,33881.8312
2012-07-20 09:55:00,82.82,82.99,82.72,82.99,91637.32187330956,52.027,52.1338,51.9642,52.1338,91637.3219
2012-07-20 10:00:00,82.94,83.06,82.88,83.01,81629.15020113923,52.1024,52.1778,52.0647,52.1464,81629.1502
2012-07-20 10:05:00,83.01,83.25,82.9,83.18,89656.53789652584,52.1464,52.2971,52.0773,52.2532,89656.5379
2012-07-20 10:10:00,83.2,83.2,83.09,83.15,30962.78111077695,52.2657,52.2657,52.1966,52.2343,30962.7811
2012-07-20 10:15:00,83.16,83.25,83.14,83.2,49936.60657259986,52.2406,52.2971,52.228,52.2657,49936.6066
2012-07-20 10:20:00,83.25,83.35,83.18,83.33,42326.22603022034,52.2971,52.36,52.2532,52.3474,42326.226
2012-07-20 10:25:00,83.34,83.47,83.28,83.4,51083.37624336938,52.3537,52.4353,52.316,52.3914,51083.3762
2012-07-20 10:30:00,83.4,83.4,83.2,83.21,51604.63518462825,52.3914,52.3914,52.2657,52.272,51604.6352
2012-07-20 10:35:00,83.22,83.3,83.19,83.22,53585.41916141196,52.2783,52.3286,52.2594,52.2783,53585.4192
2012-07-20 10:40:00,83.24,83.25,83.01,83.01,37322.14019413518,52.2909,52.2971,52.1464,52.1464,37322.1402
2012-07-20 10:45:00,83.03,83.14,83.03,83.12,17410.048638046297,52.1589,52.228,52.1589,52.2155,17410.0486
2012-07-20 10:50:00,83.12,83.28,83.1,83.25,23873.6595096563,52.2155,52.316,52.2029,52.2971,23873.6595
2012-07-20 10:55:00,83.25,83.28,83.14,83.25,14282.49499049307,52.2971,52.316,52.228,52.2971,14282.495
2012-07-20 11:00:00,83.25,83.38,83.19,83.32,28043.73103972727,52.2971,52.3788,52.2594,52.3411,28043.731
2012-07-20 11:05:00,83.31,83.45,83.31,83.38,23456.652356649203,52.3348,52.4228,52.3348,52.3788,23456.6524
2012-07-20 11:10:00,83.38,83.41,83.26,83.35,22622.63805063501,52.3788,52.3977,52.3034,52.36,22622.6381
2012-07-20 11:15:00,83.36,83.41,83.26,83.29,31379.788263784045,52.3662,52.3977,52.3034,52.3223,31379.7883
2012-07-20 11:20:00,83.29,83.4,83.22,83.39,17410.048638046297,52.3223,52.3914,52.2783,52.3851,17410.0486
2012-07-20 11:25:00,83.41,83.44,83.33,83.44,15846.271814269683,52.3977,52.4165,52.3474,52.4165,15846.2718
2012-07-20 11:30:00,83.44,83.45,83.12,83.12,33881.83118182663,52.4165,52.4228,52.2155,52.2155,33881.8312
2012-07-20 11:35:00,83.14,83.22,83.11,83.19,37426.39198238695,52.228,52.2783,52.2092,52.2594,37426.392
2012-07-20 11:40:00,83.17,83.24,83.14,83.15,17722.804002801622,52.2469,52.2909,52.228,52.2343,17722.804
2012-07-20 11:45:00,83.15,83.36,83.06,83.31,21475.868379865493,52.2343,52.3662,52.1778,52.3348,21475.8684
2012-07-20 11:50:00,83.32,83.33,83.2,83.21,9591.16451916323,52.3411,52.3474,52.2657,52.272,9591.1645
2012-07-20 11:55:00,83.22,83.22,83.12,83.16,10425.178825177423,52.2783,52.2783,52.2155,52.2406,10425.1788
2012-07-20 12:00:00,83.15,83.16,83.08,83.16,16159.027179025006,52.2343,52.2406,52.1903,52.2406,16159.0272
2012-07-20 12:05:00,83.16,83.16,83.06,83.12,25020.429180425817,52.2406,52.2406,52.1778,52.2155,25020.4292
2012-07-20 12:10:00,83.13,83.19,83.05,83.13,13031.47353147178,52.2218,52.2594,52.1715,52.2218,13031.4735
2012-07-20 12:15:00,83.13,83.17,82.93,82.95,38260.40628840114,52.2218,52.2469,52.0961,52.1087,38260.4063
2012-07-20 12:20:00,82.93,83.0,82.89,82.95,41596.46351245792,52.0961,52.1401,52.071,52.1087,41596.4635
2012-07-20 12:25:00,82.93,83.1,82.93,83.05,31275.53647553227,52.0961,52.2029,52.0961,52.1715,31275.5365
2012-07-20 12:30:00,83.04,83.05,82.83,82.86,54002.426314419055,52.1652,52.1715,52.0333,52.0521,54002.4263
2012-07-20 12:35:00,82.83,82.83,82.72,82.77,35237.104429099694,52.0333,52.0333,51.9642,51.9956,35237.1044
2012-07-20 12:40:00,82.78,83.01,82.77,82.98,24499.170239166942,52.0019,52.1464,51.9956,52.1275,24499.1702
2012-07-20 12:45:00,82.95,83.03,82.91,82.97,14595.250355248394,52.1087,52.1589,52.0836,52.1212,14595.2504
2012-07-20 12:50:00,82.95,83.07,82.91,83.01,21892.87553287259,52.1087,52.1841,52.0836,52.1464,21892.8755
2012-07-20 12:55:00,82.99,83.02,82.95,82.98,26479.954215950656,52.1338,52.1527,52.1087,52.1275,26479.9542
2012-07-20 13:00:00,82.99,83.02,82.89,82.91,23665.15593315276,52.1338,52.1527,52.071,52.0836,23665.1559
2012-07-20 13:05:00,82.93,82.96,82.85,82.94,32318.054358050013,52.0961,52.115,52.0459,52.1024,32318.0544
2012-07-20 13:10:00,82.93,83.02,82.9,83.0,14178.243202241296,52.0961,52.1527,52.0773,52.1401,14178.2432
2012-07-20 13:15:00,82.98,83.04,82.96,83.0,12822.969954968232,52.1275,52.1652,52.115,52.1401,12822.97
2012-07-20 13:20:00,82.98,82.99,82.92,82.92,22414.13447413146,52.1275,52.1338,52.0898,52.0898,22414.1345
2012-07-20 13:25:00,82.92,82.94,82.88,82.93,18139.81115580872,52.0898,52.1024,52.0647,52.0961,18139.8112
2012-07-20 13:30:00,82.93,83.03,82.93,82.96,19599.33619133356,52.0961,52.1589,52.0961,52.115,19599.3362
2012-07-20 13:35:00,82.97,83.07,82.93,83.01,20954.60943860662,52.1212,52.1841,52.0961,52.1464,20954.6094
2012-07-20 13:40:00,83.03,83.06,82.95,83.04,17201.54506154275,52.1589,52.1778,52.1087,52.1652,17201.5451
2012-07-20 13:45:00,83.02,83.03,82.96,82.99,12614.466378464684,52.1527,52.1589,52.115,52.1338,12614.4664
2012-07-20 13:50:00,82.99,82.99,82.91,82.93,14178.243202241296,52.1338,52.1338,52.0836,52.0961,14178.2432
2012-07-20 13:55:00,82.92,83.03,82.92,83.02,22101.37910937614,52.0898,52.1589,52.0898,52.1527,22101.3791
2012-07-20 14:00:00,83.01,83.17,82.97,83.15,19807.839767837104,52.1464,52.2469,52.1212,52.2343,19807.8398
2012-07-20 14:05:00,83.14,83.2,83.04,83.19,46079.29040728421,52.228,52.2657,52.1652,52.2594,46079.2904
2012-07-20 14:10:00,83.17,83.24,83.14,83.22,22518.38626238324,52.2469,52.2909,52.228,52.2783,22518.3863
2012-07-20 14:15:00,83.22,83.31,83.2,83.31,23456.652356649203,52.2783,52.3348,52.2657,52.3348,23456.6524
2012-07-20 14:20:00,83.31,83.34,83.23,83.28,27835.22746322372,52.3348,52.3537,52.2846,52.316,27835.2275
2012-07-20 14:25:00,83.29,83.32,83.24,83.26,23665.15593315276,52.3223,52.3411,52.2909,52.3034,23665.1559
2012-07-20 14:30:00,83.26,83.33,83.21,83.3,39824.18311217776,52.3034,52.3474,52.272,52.3286,39824.1831
2012-07-20 14:35:00,83.29,83.29,83.19,83.2,42013.47066546501,52.3223,52.3223,52.2594,52.2657,42013.4707
2012-07-20 14:40:00,83.18,83.19,83.12,83.15,31588.291840287595,52.2532,52.2594,52.2155,52.2343,31588.2918
2012-07-20 14:45:00,83.15,83.22,83.09,83.22,33047.81687581243,52.2343,52.2783,52.1966,52.2783,33047.8169
2012-07-20 14:50:00,83.22,83.23,83.14,83.16,28981.99713399324,52.2783,52.2846,52.228,52.2406,28981.9971
2012-07-20 14:55:00,83.17,83.25,83.14,83.24,22622.63805063501,52.2469,52.2971,52.228,52.2909,22622.6381
2012-07-20 15:00:00,83.22,83.26,83.2,83.23,21267.364803361943,52.2783,52.3034,52.2657,52.2846,21267.3648
2012-07-20 15:05:00,83.23,83.26,83.16,83.26,45558.03146602534,52.2846,52.3034,52.2406,52.3034,45558.0315
2012-07-20 15:10:00,83.27,83.41,83.25,83.35,48998.34047833389,52.3097,52.3977,52.2971,52.36,48998.3405
2012-07-20 15:15:00,83.33,83.45,83.31,83.36,56504.46923246163,52.3474,52.4228,52.3348,52.3662,56504.4692
2012-07-20 15:20:00,83.38,83.61,83.38,83.61,121766.08867807232,52.3788,52.5233,52.3788,52.5233,121766.0887
2012-07-20 15:25:00,83.61,83.66,83.59,83.64,78710.10013008954,52.5233,52.5547,52.5107,52.5421,78710.1001
2012-07-20 15:30:00,83.65,83.7,83.49,83.62,163779.55934353732,52.5484,52.5798,52.4479,52.5296,163779.5593
2012-07-20 15:35:00,83.62,83.66,83.6,83.65,103730.52931051535,52.5296,52.5547,52.517,52.5484,103730.5293
2012-07-20 15:40:00,83.64,83.69,83.57,83.59,96432.90413289116,52.5421,52.5735,52.4982,52.5107,96432.9041
2012-07-20 15:45:00,83.6,83.65,83.52,83.58,87154.49497848326,52.517,52.5484,52.4668,52.5044,87154.495
2012-07-20 15:50:00,83.57,83.59,83.48,83.57,110611.14733513248,52.4982,52.5107,52.4416,52.4982,110611.1473
2012-07-20 15:55:00,83.57,83.68,83.45,83.65,154709.65376563295,52.4982,52.5673,52.4228,52.5484,154709.6538
2012-07-23 09:30:00,81.63,82.03,81.25,81.77,122912.85834884182,51.2795,51.5307,51.0408,51.3674,122912.8583
2012-07-23 09:35:00,81.69,82.02,81.39,81.52,80586.63231862149,51.3172,51.5245,51.1287,51.2104,80586.6323
2012-07-23 09:40:00,81.43,81.51,81.25,81.26,92888.34333233084,51.1538,51.2041,51.0408,51.047,92888.3433
2012-07-23 09:45:00,81.27,81.38,81.18,81.24,54627.9370439297,51.0533,51.1224,50.9968,51.0345,54627.937
2012-07-23 09:50:00,81.21,81.21,80.91,81.16,92054.32902631666,51.0156,51.0156,50.8272,50.9842,92054.329
2012-07-23 09:55:00,81.14,81.41,81.09,81.32,35758.363370358566,50.9717,51.1413,50.9402,51.0847,35758.3634
2012-07-23 10:00:00,81.3,81.43,81.08,81.2,56087.46207945454,51.0722,51.1538,50.934,51.0093,56087.4621
2012-07-23 10:05:00,81.16,81.26,81.02,81.06,36175.37052336566,50.9842,51.047,50.8963,50.9214,36175.3705
2012-07-23 10:10:00,81.06,81.15,80.99,81.09,28981.99713399324,50.9214,50.9779,50.8774,50.9402,28981.9971
2012-07-23 10:15:00,81.1,81.22,81.05,81.1,49311.09584308921,50.9465,51.0219,50.9151,50.9465,49311.0958
2012-07-23 10:20:00,81.09,81.28,81.01,81.26,50770.620878614056,50.9402,51.0596,50.89,51.047,50770.6209
2012-07-23 10:25:00,81.29,81.36,81.14,81.33,63593.59083358228,51.0659,51.1099,50.9717,51.091,63593.5908
2012-07-23 10:30:00,81.29,81.32,81.22,81.26,27626.72388672017,51.0659,51.0847,51.0219,51.047,27626.7239
2012-07-23 10:35:00,81.26,81.48,81.21,81.26,74018.7696587597,51.047,51.1852,51.0156,51.047,74018.7697
2012-07-23 10:40:00,81.3,81.6,81.3,81.6,31171.2846872805,51.0722,51.2606,51.0722,51.2606,31171.2847
2012-07-23 10:45:00,81.55,81.6,81.46,81.49,46704.80113679486,51.2292,51.2606,51.1727,51.1915,46704.8011
2012-07-23 10:50:00,81.49,81.56,81.28,81.34,34820.097276092594,51.1915,51.2355,51.0596,51.0973,34820.0973
2012-07-23 10:55:00,81.35,81.37,81.17,81.2,72871.99998799019,51.1036,51.1161,50.9905,51.0093,72872.0
2012-07-23 11:00:00,81.18,81.35,81.17,81.33,69744.44634043696,50.9968,51.1036,50.9905,51.091,69744.4463
2012-07-23 11:05:00,81.31,81.42,81.26,81.38,25958.695274691785,51.0784,51.1475,51.047,51.1224,25958.6953
2012-07-23 11:10:00,81.38,81.59,81.38,81.52,105502.80971079553,51.1224,51.2543,51.1224,51.2104,105502.8097
2012-07-23 11:15:00,81.53,81.63,81.47,81.54,29503.25607525211,51.2166,51.2795,51.179,51.2229,29503.2561
2012-07-23 11:20:00,81.51,81.53,81.45,81.5,13239.977107975328,51.2041,51.2166,51.1664,51.1978,13239.9771
2012-07-23 11:25:00,81.5,81.57,81.48,81.53,28252.234616230817,51.1978,51.2418,51.1852,51.2166,28252.2346
2012-07-23 11:30:00,81.53,81.59,81.48,81.5,21267.364803361943,51.2166,51.2543,51.1852,51.1978,21267.3648
2012-07-23 11:35:00,81.5,81.52,81.4,81.45,22309.88268587969,51.1978,51.2104,51.135,51.1664,22309.8827
2012-07-23 11:40:00,81.47,81.49,81.32,81.32,37322.14019413518,51.179,51.1915,51.0847,51.0847,37322.1402
2012-07-23 11:45:00,81.32,81.41,81.3,81.35,16054.775390773231,51.0847,51.1413,51.0722,51.1036,16054.7754
2012-07-23 11:50:00,81.31,81.44,81.31,81.38,44515.5135835076,51.0784,51.1601,51.0784,51.1224,44515.5136
2012-07-23 11:55:00,81.38,81.43,81.29,81.33,32318.054358050013,51.1224,51.1538,51.0659,51.091,32318.0544
2012-07-23 12:00:00,81.32,81.35,81.16,81.16,33569.0758170713,51.0847,51.1036,50.9842,50.9842,33569.0758
2012-07-23 12:05:00,81.17,81.2,81.12,81.14,32943.56508756066,50.9905,51.0093,50.9591,50.9717,32943.5651
2012-07-23 12:10:00,81.13,81.19,81.01,81.01,34507.34191133727,50.9654,51.0031,50.89,50.89,34507.3419
2012-07-23 12:15:00,81.02,81.02,80.9,80.94,37426.39198238695,50.8963,50.8963,50.8209,50.846,37426.392
2012-07-23 12:20:00,80.94,80.98,80.88,80.95,33152.06866406421,50.846,50.8711,50.8083,50.8523,33152.0687
2012-07-23 12:25:00,80.96,81.0,80.85,80.86,23456.652356649203,50.8586,50.8837,50.7895,50.7958,23456.6524
2012-07-23 12:30:00,80.87,80.87,80.76,80.85,88718.27180225987,50.802,50.802,50.7329,50.7895,88718.2718
2012-07-23 12:35:00,80.85,80.9,80.79,80.9,69848.69812868875,50.7895,50.8209,50.7518,50.8209,69848.6981
2012-07-23 12:40:00,80.9,81.03,80.89,81.01,42430.477818472114,50.8209,50.9026,50.8146,50.89,42430.4778
2012-07-23 12:45:00,81.04,81.18,81.04,81.18,33986.0829700784,50.9088,50.9968,50.9088,50.9968,33986.083
2012-07-23 12:50:00,81.18,81.26,81.14,81.19,39094.42059441534,50.9968,51.047,50.9717,51.0031,39094.4206
2012-07-23 12:55:00,81.2,81.21,81.03,81.09,44411.26179525583,51.0093,51.0156,50.9026,50.9402,44411.2618
2012-07-23 13:00:00,81.1,81.1,80.96,81.02,33360.57224056776,50.9465,50.9465,50.8586,50.8963,33360.5722
2012-07-23 13:05:00,81.02,81.05,80.94,80.98,19599.33619133356,50.8963,50.9151,50.846,50.8711,19599.3362
2012-07-23 13:10:00,81.02,81.04,80.93,80.95,21371.61659161372,50.8963,50.9088,50.8397,50.8523,21371.6166
2012-07-23 13:15:00,80.96,81.0,80.87,80.9,25437.43633343292,50.8586,50.8837,50.802,50.8209,25437.4363
2012-07-23 13:20:00,80.89,80.92,80.84,80.9,16367.530755528556,50.8146,50.8334,50.7832,50.8209,16367.5308
2012-07-23 13:25:00,80.9,80.95,80.86,80.86,21475.868379865493,50.8209,50.8523,50.7958,50.7958,21475.8684
2012-07-23 13:30:00,80.85,81.0,80.83,80.97,21684.371956369043,50.7895,50.8837,50.7769,50.8649,21684.372
2012-07-23 13:35:00,80.98,81.02,80.86,80.99,35654.11158210679,50.8711,50.8963,50.7958,50.8774,35654.1116
2012-07-23 13:40:00,80.99,81.1,80.97,81.03,14908.005720003715,50.8774,50.9465,50.8649,50.9026,14908.0057
2012-07-23 13:45:00,81.02,81.04,80.88,80.89,39198.67238266712,50.8963,50.9088,50.8083,50.8146,39198.6724
2012-07-23 13:50:00,80.89,80.91,80.78,80.83,49832.354784348085,50.8146,50.8272,50.7455,50.7769,49832.3548
2012-07-23 13:55:00,80.82,80.9,80.75,80.79,35758.363370358566,50.7706,50.8209,50.7267,50.7518,35758.3634
2012-07-23 14:00:00,80.8,80.99,80.8,80.94,45766.53504252889,50.7581,50.8774,50.7581,50.846,45766.535
2012-07-23 14:05:00,80.93,81.03,80.93,80.98,61195.79970379148,50.8397,50.9026,50.8397,50.8711,61195.7997
2012-07-23 14:10:00,81.0,81.14,81.0,81.14,33986.0829700784,50.8837,50.9717,50.8837,50.9717,33986.083
2012-07-23 14:15:00,81.15,81.18,80.96,80.96,38156.15450014937,50.9779,50.9968,50.8586,50.8586,38156.1545
2012-07-23 14:20:00,80.96,81.0,80.81,80.87,55774.70671469922,50.8586,50.8837,50.7643,50.802,55774.7067
2012-07-23 14:25:00,80.87,80.97,80.8,80.83,31379.788263784045,50.802,50.8649,50.7581,50.7769,31379.7883
2012-07-23 14:30:00,80.84,81.03,80.84,80.96,34924.34906434437,50.7832,50.9026,50.7832,50.8586,34924.3491
2012-07-23 14:35:00,81.0,81.11,80.99,81.07,26584.20600420243,50.8837,50.9528,50.8774,50.9277,26584.206
2012-07-23 14:40:00,81.07,81.18,81.06,81.07,32526.557934553563,50.9277,50.9968,50.9214,50.9277,32526.5579
2012-07-23 14:45:00,81.06,81.12,81.04,81.06,22101.37910937614,50.9214,50.9591,50.9088,50.9214,22101.3791
2012-07-23 14:50:00,81.07,81.08,80.9,80.97,40658.19741819195,50.9277,50.934,50.8209,50.8649,40658.1974
2012-07-23 14:55:00,80.96,81.01,80.92,80.95,20850.357650354847,50.8586,50.89,50.8334,50.8523,20850.3577
2012-07-23 15:00:00,80.96,80.97,80.83,80.91,43368.743912738086,50.8586,50.8649,50.7769,50.8272,43368.7439
2012-07-23 15:05:00,80.91,81.08,80.89,81.01,44828.26894826292,50.8272,50.934,50.8146,50.89,44828.2689
2012-07-23 15:10:00,81.01,81.04,80.92,80.94,38156.15450014937,50.89,50.9088,50.8334,50.846,38156.1545
2012-07-23 15:15:00,80.95,81.12,80.93,81.09,35758.363370358566,50.8523,50.9591,50.8397,50.9402,35758.3634
2012-07-23 15:20:00,81.08,81.3,81.08,81.26,45558.03146602534,50.934,51.0722,50.934,51.047,45558.0315
2012-07-23 15:25:00,81.28,81.49,81.24,81.47,50040.85836085164,51.0596,51.1915,51.0345,51.179,50040.8584
2012-07-23 15:30:00,81.49,81.56,81.44,81.55,65157.3676573589,51.1915,51.2355,51.1601,51.2292,65157.3677
2012-07-23 15:35:00,81.54,81.58,81.5,81.57,54940.69240868503,51.2229,51.2481,51.1978,51.2418,54940.6924
2012-07-23 15:40:00,81.54,81.73,81.5,81.72,87154.49497848326,51.2229,51.3423,51.1978,51.336,87154.495
2012-07-23 15:45:00,81.72,81.78,81.64,81.7,92158.58081456844,51.336,51.3737,51.2857,51.3234,92158.5808
2012-07-23 15:50:00,81.71,81.72,81.49,81.57,98726.4434744302,51.3297,51.336,51.1915,51.2418,98726.4435
2012-07-23 15:55:00,81.58,81.63,81.45,81.5,225809.373353343,51.2481,51.2795,51.1664,51.1978,225809.3734
2012-07-24 09:30:00,81.46,81.73,80.94,80.94,62029.81400980567,51.1727,51.3423,50.846,50.846,62029.814
2012-07-24 09:35:00,81.02,81.22,80.94,81.05,46600.549348543085,50.8963,51.0219,50.846,50.9151,46600.5493
2012-07-24 09:40:00,81.09,81.26,80.99,81.12,24394.91845091517,50.9402,51.047,50.8774,50.9591,24394.9185
2012-07-24 09:45:00,81.09,81.19,80.97,80.98,47538.81544280905,50.9402,51.0031,50.8649,50.8711,47538.8154
2012-07-24 09:50:00,80.98,81.06,80.66,80.91,39511.42774742244,50.8711,50.9214,50.6701,50.8272,39511.4277
2012-07-24 09:55:00,80.89,80.98,80.75,80.81,31588.291840287595,50.8146,50.8711,50.7267,50.7643,31588.2918
2012-07-24 10:00:00,80.8,81.01,80.6,80.63,44411.26179525583,50.7581,50.89,50.6324,50.6513,44411.2618
2012-07-24 10:05:00,80.6,80.84,80.55,80.77,61404.30328029503,50.6324,50.7832,50.601,50.7392,61404.3033
2012-07-24 10:10:00,80.78,80.9,80.68,80.85,56295.96565595809,50.7455,50.8209,50.6827,50.7895,56295.9657
2012-07-24 10:15:00,80.82,80.94,80.73,80.76,40762.44920644373,50.7706,50.846,50.7141,50.7329,40762.4492
2012-07-24 10:20:00,80.76,80.87,80.67,80.75,28773.493557489688,50.7329,50.802,50.6764,50.7267,28773.4936
2012-07-24 10:25:00,80.75,80.79,80.68,80.79,18661.07009706759,50.7267,50.7518,50.6827,50.7518,18661.0701
2012-07-24 10:30:00,80.8,80.98,80.72,80.95,26896.96136895776,50.7581,50.8711,50.7078,50.8523,26896.9614
2012-07-24 10:35:00,80.95,81.01,80.88,80.9,27209.71673371308,50.8523,50.89,50.8083,50.8209,27209.7167
2012-07-24 10:40:00,80.92,80.95,80.64,80.69,23143.89699189388,50.8334,50.8523,50.6576,50.689,23143.897
2012-07-24 10:45:00,80.68,80.68,80.48,80.55,22831.14162713856,50.6827,50.6827,50.557,50.601,22831.1416
2012-07-24 10:50:00,80.56,80.89,80.52,80.79,23143.89699189388,50.6073,50.8146,50.5822,50.7518,23143.897
2012-07-24 10:55:00,80.77,80.77,80.57,80.63,15950.523602521458,50.7392,50.7392,50.6136,50.6513,15950.5236
2012-07-24 11:00:00,80.63,80.77,80.42,80.74,22935.39341539033,50.6513,50.7392,50.5194,50.7204,22935.3934
2012-07-24 11:05:00,80.76,80.81,80.57,80.65,23456.652356649203,50.7329,50.7643,50.6136,50.6638,23456.6524
2012-07-24 11:10:00,80.64,80.66,80.51,80.66,23769.407721404525,50.6576,50.6701,50.5759,50.6701,23769.4077
2012-07-24 11:15:00,80.68,80.83,80.64,80.77,20537.602285599525,50.6827,50.7769,50.6576,50.7392,20537.6023
2012-07-24 11:20:00,80.79,81.03,80.79,80.93,30128.76680476276,50.7518,50.9026,50.7518,50.8397,30128.7668
2012-07-24 11:25:00,80.93,81.02,80.8,80.8,23456.652356649203,50.8397,50.8963,50.7581,50.7581,23456.6524
2012-07-24 11:30:00,80.85,80.88,80.6,80.62,17827.055791053393,50.7895,50.8083,50.6324,50.645,17827.0558
2012-07-24 11:35:00,80.63,80.66,80.28,80.31,57025.728173720505,50.6513,50.6701,50.4314,50.4503,57025.7282
2012-07-24 11:40:00,80.28,80.34,80.12,80.12,48685.58511357857,50.4314,50.4691,50.3309,50.3309,48685.5851
2012-07-24 11:45:00,80.12,80.24,80.12,80.16,25124.680968677592,50.3309,50.4063,50.3309,50.356,25124.681
2012-07-24 11:50:00,80.15,80.15,79.91,80.07,39719.93132392599,50.3497,50.3497,50.199,50.2995,39719.9313
2012-07-24 11:55:00,80.03,80.12,79.88,79.91,17514.300426298072,50.2744,50.3309,50.1801,50.199,17514.3004
2012-07-24 12:00:00,79.91,79.95,79.59,79.59,45245.27610127002,50.199,50.2241,49.998,49.998,45245.2761
2012-07-24 12:05:00,79.58,79.85,79.54,79.82,13865.487837485976,49.9917,50.1613,49.9665,50.1424,13865.4878
2012-07-24 12:10:00,79.85,79.93,79.81,79.85,18556.81830881581,50.1613,50.2115,50.1362,50.1613,18556.8183
2012-07-24 12:15:00,79.86,79.9,79.78,79.86,19390.832614830008,50.1676,50.1927,50.1173,50.1676,19390.8326
2012-07-24 12:20:00,79.85,79.85,79.58,79.71,27105.464945461303,50.1613,50.1613,49.9917,50.0733,27105.4649
2012-07-24 12:25:00,79.69,79.81,79.66,79.81,18244.062944060493,50.0608,50.1362,50.0419,50.1362,18244.0629
2012-07-24 12:30:00,79.8,79.83,79.72,79.83,13344.228896227103,50.1299,50.1487,50.0796,50.1487,13344.2289
2012-07-24 12:35:00,79.83,80.03,79.79,79.94,19078.07725007469,50.1487,50.2744,50.1236,50.2178,19078.0773
2012-07-24 12:40:00,79.95,80.08,79.91,80.08,21163.11301511017,50.2241,50.3058,50.199,50.3058,21163.113
2012-07-24 12:45:00,80.08,80.08,79.95,80.0,16367.530755528556,50.3058,50.3058,50.2241,50.2555,16367.5308
2012-07-24 12:50:00,80.01,80.08,79.87,80.04,69744.44634043696,50.2618,50.3058,50.1738,50.2806,69744.4463
2012-07-24 12:55:00,80.06,80.14,79.99,80.08,27418.220310216624,50.2932,50.3435,50.2492,50.3058,27418.2203
2012-07-24 13:00:00,80.08,80.13,80.0,80.04,25750.191698188235,50.3058,50.3372,50.2555,50.2806,25750.1917
2012-07-24 13:05:00,80.03,80.04,79.95,79.95,35341.356217351466,50.2744,50.2806,50.2241,50.2241,35341.3562
2012-07-24 13:10:00,79.94,80.08,79.93,80.0,19599.33619133356,50.2178,50.3058,50.2115,50.2555,19599.3362
2012-07-24 13:15:00,80.0,80.02,79.86,79.89,20224.846920844204,50.2555,50.2681,50.1676,50.1864,20224.8469
2012-07-24 13:20:00,79.89,79.91,79.75,79.77,28773.493557489688,50.1864,50.199,50.0985,50.111,28773.4936
2012-07-24 13:25:00,79.76,79.78,79.56,79.58,51708.88697288002,50.1047,50.1173,49.9791,49.9917,51708.887
2012-07-24 13:30:00,79.58,79.78,79.5,79.78,47330.31186630551,49.9917,50.1173,49.9414,50.1173,47330.3119
2012-07-24 13:35:00,79.79,79.84,79.72,79.72,18035.559367556943,50.1236,50.155,50.0796,50.0796,18035.5594
2012-07-24 13:40:00,79.72,79.76,79.59,79.59,36488.12588812099,50.0796,50.1047,49.998,49.998,36488.1259
2012-07-24 13:45:00,79.6,79.66,79.54,79.56,44411.26179525583,50.0042,50.0419,49.9665,49.9791,44411.2618
2012-07-24 13:50:00,79.54,79.69,79.47,79.61,68806.180246171,49.9665,50.0608,49.9226,50.0105,68806.1802
2012-07-24 13:55:00,79.61,79.71,79.54,79.55,26062.94706294356,50.0105,50.0733,49.9665,49.9728,26062.9471
2012-07-24 14:00:00,79.56,79.58,79.49,79.55,36175.37052336566,49.9791,49.9917,49.9351,49.9728,36175.3705
2012-07-24 14:05:00,79.56,79.62,79.51,79.56,32735.06151105712,49.9791,50.0168,49.9477,49.9791,32735.0615
2012-07-24 14:10:00,79.53,79.61,79.46,79.51,31067.032899028723,49.9603,50.0105,49.9163,49.9477,31067.0329
2012-07-24 14:15:00,79.52,79.58,79.45,79.45,29503.25607525211,49.954,49.9917,49.91,49.91,29503.2561
2012-07-24 14:20:00,79.45,79.52,79.41,79.42,28564.98998098614,49.91,49.954,49.8849,49.8912,28564.99
2012-07-24 14:25:00,79.41,79.42,79.09,79.12,80899.38768337682,49.8849,49.8912,49.6839,49.7027,80899.3877
2012-07-24 14:30:00,79.1,79.19,79.02,79.18,41909.21887721324,49.6901,49.7467,49.6399,49.7404,41909.2189
2012-07-24 14:35:00,79.15,79.39,79.15,79.39,53481.16737316018,49.7215,49.8723,49.7215,49.8723,53481.1674
2012-07-24 14:40:00,79.37,79.51,79.33,79.51,71099.71958771003,49.8597,49.9477,49.8346,49.9477,71099.7196
2012-07-24 14:45:00,79.51,79.61,79.5,79.57,40032.68668868131,49.9477,50.0105,49.9414,49.9854,40032.6867
2012-07-24 14:50:00,79.56,79.56,79.38,79.38,38573.16165315647,49.9791,49.9791,49.866,49.866,38573.1617
2012-07-24 14:55:00,79.38,79.49,79.33,79.49,36905.13304112808,49.866,49.9351,49.8346,49.9351,36905.133
2012-07-24 15:00:00,79.47,79.56,79.41,79.54,58485.25320924535,49.9226,49.9791,49.8849,49.9665,58485.2532
2012-07-24 15:05:00,79.53,79.66,79.38,79.44,78918.6037065931,49.9603,50.0419,49.866,49.9037,78918.6037
2012-07-24 15:10:00,79.45,79.55,79.38,79.51,38156.15450014937,49.91,49.9728,49.866,49.9477,38156.1545
2012-07-24 15:15:00,79.5,79.56,79.42,79.48,47434.56365455728,49.9414,49.9791,49.8912,49.9289,47434.5637
2012-07-24 15:20:00,79.47,79.79,79.45,79.76,48060.07438406792,49.9226,50.1236,49.91,50.1047,48060.0744
2012-07-24 15:25:00,79.79,80.0,79.66,80.0,41909.21887721324,50.1236,50.2555,50.0419,50.2555,41909.2189
2012-07-24 15:30:00,80.0,80.01,79.88,79.97,41804.96708896147,50.2555,50.2618,50.1801,50.2367,41804.9671
2012-07-24 15:35:00,79.97,80.11,79.85,80.08,66721.14448113552,50.2367,50.3246,50.1613,50.3058,66721.1445
2012-07-24 15:40:00,80.07,80.16,79.99,80.05,60883.04433903616,50.2995,50.356,50.2492,50.2869,60883.0443
2012-07-24 15:45:00,80.05,80.09,79.83,80.0,89031.0271670152,50.2869,50.312,50.1487,50.2555,89031.0272
2012-07-24 15:50:00,79.99,80.41,79.89,80.39,167428.37193234943,50.2492,50.5131,50.1864,50.5005,167428.3719
2012-07-24 15:55:00,80.39,80.48,80.21,80.33,210484.3604803322,50.5005,50.557,50.3874,50.4628,210484.3605
2012-07-25 09:30:00,80.85,81.29,80.62,80.86,140010.1516221328,50.7895,51.0659,50.645,50.7958,140010.1516
2012-07-25 09:35:00,80.88,81.29,80.86,80.96,111132.40627639134,50.8083,51.0659,50.7958,50.8586,111132.4063
2012-07-25 09:40:00,80.98,80.99,80.72,80.75,71516.72674071713,50.8711,50.8774,50.7078,50.7267,71516.7267
2012-07-25 09:45:00,80.77,80.77,80.32,80.32,94973.37909736633,50.7392,50.7392,50.4565,50.4565,94973.3791
2012-07-25 09:50:00,80.32,80.38,80.15,80.22,42743.23318322744,50.4565,50.4942,50.3497,50.3937,42743.2332
2012-07-25 09:55:00,80.22,80.47,80.12,80.38,20329.09870909597,50.3937,50.5508,50.3309,50.4942,20329.0987
2012-07-25 10:00:00,80.33,80.45,80.12,80.14,37217.8884058834,50.4628,50.5382,50.3309,50.3435,37217.8884
2012-07-25 10:05:00,80.13,80.27,80.0,80.05,34298.83833483372,50.3372,50.4251,50.2555,50.2869,34298.8383
2012-07-25 10:10:00,80.09,80.29,79.87,80.11,43890.00285399696,50.312,50.4377,50.1738,50.3246,43890.0029
2012-07-25 10:15:00,80.08,80.32,80.08,80.15,32213.80256979824,50.3058,50.4565,50.3058,50.3497,32213.8026
2012-07-25 10:20:00,80.16,80.36,79.96,80.03,51708.88697288002,50.356,50.4817,50.2304,50.2744,51708.887
2012-07-25 10:25:00,80.01,80.23,79.95,80.09,58589.50499749712,50.2618,50.4,50.2241,50.312,58589.505
2012-07-25 10:30:00,80.06,80.09,79.65,79.65,71620.9785289689,50.2932,50.312,50.0356,50.0356,71620.9785
2012-07-25 10:35:00,79.64,79.68,79.5,79.56,78605.84834183777,50.0294,50.0545,49.9414,49.9791,78605.8483
2012-07-25 10:40:00,79.58,79.67,79.51,79.64,81524.89841288746,49.9917,50.0482,49.9477,50.0294,81524.8984
2012-07-25 10:45:00,79.61,79.7,79.52,79.69,50666.36909036228,50.0105,50.0671,49.954,50.0608,50666.3691
2012-07-25 10:50:00,79.66,79.7,79.47,79.56,26688.457792454206,50.0419,50.0671,49.9226,49.9791,26688.4578
2012-07-25 10:55:00,79.61,79.69,79.52,79.68,39719.93132392599,50.0105,50.0608,49.954,50.0545,39719.9313
2012-07-25 11:00:00,79.66,79.69,79.57,79.64,147724.7839527641,50.0419,50.0608,49.9854,50.0294,147724.784
2012-07-25 11:05:00,79.64,79.64,79.54,79.58,69118.93561092632,50.0294,50.0294,49.9665,49.9917,69118.9356
2012-07-25 11:10:00,79.6,79.68,79.48,79.55,56712.97280896518,50.0042,50.0545,49.9289,49.9728,56712.9728
2012-07-25 11:15:00,79.56,79.61,79.41,79.56,46913.30471329841,49.9791,50.0105,49.8849,49.9791,46913.3047
2012-07-25 11:20:00,79.54,79.68,79.45,79.46,33986.0829700784,49.9665,50.0545,49.91,49.9163,33986.083
2012-07-25 11:25:00,79.44,79.53,79.38,79.46,33986.0829700784,49.9037,49.9603,49.866,49.9163,33986.083
2012-07-25 11:30:00,79.48,79.53,79.42,79.5,25750.191698188235,49.9289,49.9603,49.8912,49.9414,25750.1917
2012-07-25 11:35:00,79.51,79.72,79.45,79.67,65053.115869107125,49.9477,50.0796,49.91,50.0482,65053.1159
2012-07-25 11:40:00,79.67,79.69,79.56,79.61,30650.025746021627,50.0482,50.0608,49.9791,50.0105,30650.0257
2012-07-25 11:45:00,79.61,79.66,79.43,79.48,16054.775390773231,50.0105,50.0419,49.8974,49.9289,16054.7754
2012-07-25 11:50:00,79.49,79.61,79.43,79.6,15325.012873010814,49.9351,50.0105,49.8974,50.0042,15325.0129
2012-07-25 11:55:00,79.62,79.62,79.48,79.54,10008.171672170329,50.0168,50.0168,49.9289,49.9665,10008.1717
2012-07-25 12:00:00,79.53,79.67,79.53,79.67,14490.99856699662,49.9603,50.0482,49.9603,50.0482,14490.9986
2012-07-25 12:05:00,79.66,79.71,79.62,79.69,59319.26751525954,50.0419,50.0733,50.0168,50.0608,59319.2675
2012-07-25 12:10:00,79.69,79.72,79.6,79.61,25958.695274691785,50.0608,50.0796,50.0042,50.0105,25958.6953
2012-07-25 12:15:00,79.61,79.68,79.6,79.62,8444.394848393713,50.0105,50.0545,50.0042,50.0168,8444.3948
2012-07-25 12:20:00,79.63,79.69,79.59,79.59,20954.60943860662,50.0231,50.0608,49.998,49.998,20954.6094
2012-07-25 12:25:00,79.61,79.64,79.58,79.61,31379.788263784045,50.0105,50.0294,49.9917,50.0105,31379.7883
2012-07-25 12:30:00,79.61,79.63,79.53,79.55,35862.61515861034,50.0105,50.0231,49.9603,49.9728,35862.6152
2012-07-25 12:35:00,79.55,79.66,79.55,79.6,22205.630897627914,49.9728,50.0419,49.9728,50.0042,22205.6309
2012-07-25 12:40:00,79.64,79.64,79.54,79.57,11780.45207245049,50.0294,50.0294,49.9665,49.9854,11780.4521
2012-07-25 12:45:00,79.59,79.75,79.57,79.72,29086.248922245013,49.998,50.0985,49.9854,50.0796,29086.2489
2012-07-25 12:50:00,79.69,79.75,79.64,79.73,17410.048638046297,50.0608,50.0985,50.0294,50.0859,17410.0486
2012-07-25 12:55:00,79.71,79.82,79.69,79.82,20850.357650354847,50.0733,50.1424,50.0608,50.1424,20850.3577
2012-07-25 13:00:00,79.78,80.0,79.78,79.88,22935.39341539033,50.1173,50.2555,50.1173,50.1801,22935.3934
2012-07-25 13:05:00,79.87,79.87,79.76,79.85,42534.729606723886,50.1738,50.1738,50.1047,50.1613,42534.7296
2012-07-25 13:10:00,79.85,80.0,79.85,79.99,18139.81115580872,50.1613,50.2555,50.1613,50.2492,18139.8112
2012-07-25 13:15:00,80.01,80.07,79.99,80.04,67033.89984589083,50.2618,50.2995,50.2492,50.2806,67033.8998
2012-07-25 13:20:00,80.04,80.1,80.0,80.08,24394.91845091517,50.2806,50.3183,50.2555,50.3058,24394.9185
2012-07-25 13:25:00,80.08,80.15,80.07,80.1,46287.79398378776,50.3058,50.3497,50.2995,50.3183,46287.794
2012-07-25 13:30:00,80.1,80.16,80.07,80.12,34194.58654658195,50.3183,50.356,50.2995,50.3309,34194.5865
2012-07-25 13:35:00,80.15,80.33,80.15,80.26,48060.07438406792,50.3497,50.4628,50.3497,50.4188,48060.0744
2012-07-25 13:40:00,80.26,80.27,80.13,80.21,28043.73103972727,50.4188,50.4251,50.3372,50.3874,28043.731
2012-07-25 13:45:00,80.22,80.28,80.05,80.05,38677.41344140824,50.3937,50.4314,50.2869,50.2869,38677.4134
2012-07-25 13:50:00,80.1,80.13,80.06,80.08,18869.573673571136,50.3183,50.3372,50.2932,50.3058,18869.5737
2012-07-25 13:55:00,80.09,80.22,80.08,80.18,26167.19885119533,50.312,50.3937,50.3058,50.3686,26167.1989
2012-07-25 14:00:00,80.21,80.23,80.05,80.08,62446.82116281277,50.3874,50.4,50.2869,50.3058,62446.8212
2012-07-25 14:05:00,80.07,80.14,80.07,80.11,26375.70242769888,50.2995,50.3435,50.2995,50.3246,26375.7024
2012-07-25 14:10:00,80.1,80.18,80.08,80.09,30128.76680476276,50.3183,50.3686,50.3058,50.312,30128.7668
2012-07-25 14:15:00,80.09,80.15,80.03,80.05,46704.80113679486,50.312,50.3497,50.2744,50.2869,46704.8011
2012-07-25 14:20:00,80.07,80.18,80.04,80.14,44828.26894826292,50.2995,50.3686,50.2806,50.3435,44828.2689
2012-07-25 14:25:00,80.17,80.19,80.08,80.16,38051.9027118976,50.3623,50.3749,50.3058,50.356,38051.9027
2012-07-25 14:30:00,80.15,80.2,80.09,80.18,30128.76680476276,50.3497,50.3811,50.312,50.3686,30128.7668
2012-07-25 14:35:00,80.19,80.3,80.18,80.2,48477.08153707502,50.3749,50.444,50.3686,50.3811,48477.0815
2012-07-25 14:40:00,80.21,80.34,80.11,80.17,66929.64805763906,50.3874,50.4691,50.3246,50.3623,66929.6481
2012-07-25 14:45:00,80.16,80.29,80.13,80.24,45766.53504252889,50.356,50.4377,50.3372,50.4063,45766.535
2012-07-25 14:50:00,80.24,80.39,80.23,80.35,43890.00285399696,50.4063,50.5005,50.4,50.4754,43890.0029
2012-07-25 14:55:00,80.33,80.34,80.15,80.16,54732.18883218148,50.4628,50.4691,50.3497,50.356,54732.1888
2012-07-25 15:00:00,80.14,80.26,80.12,80.18,61925.5622215539,50.3435,50.4188,50.3309,50.3686,61925.5622
2012-07-25 15:05:00,80.19,80.24,80.05,80.24,73810.26608225616,50.3749,50.4063,50.2869,50.4063,73810.2661
2012-07-25 15:10:00,80.25,80.27,80.03,80.03,48894.08869008212,50.4126,50.4251,50.2744,50.2744,48894.0887
2012-07-25 15:15:00,80.03,80.09,79.91,79.91,49415.34763134099,50.2744,50.312,50.199,50.199,49415.3476
2012-07-25 15:20:00,79.91,79.97,79.8,79.96,47851.57080756438,50.199,50.2367,50.1299,50.2304,47851.5708
2012-07-25 15:25:00,79.98,80.03,79.8,80.01,48268.57796057147,50.2429,50.2744,50.1299,50.2618,48268.578
2012-07-25 15:30:00,80.01,80.04,79.84,79.9,87675.75391974213,50.2618,50.2806,50.155,50.1927,87675.7539
2012-07-25 15:35:00,79.9,79.97,79.83,79.85,83714.18596617471,50.1927,50.2367,50.1487,50.1613,83714.186
2012-07-25 15:40:00,79.85,79.92,79.59,79.74,121974.59225457588,50.1613,50.2053,49.998,50.0922,121974.5923
2012-07-25 15:45:00,79.75,79.99,79.73,79.9,115719.4849594694,50.0985,50.2492,50.0859,50.1927,115719.485
2012-07-25 15:50:00,79.89,80.01,79.75,80.01,135944.3318803136,50.1864,50.2618,50.0985,50.2618,135944.3319
2012-07-25 15:55:00,80.02,80.14,79.92,80.12,261776.2403002051,50.2681,50.3435,50.2053,50.3309,261776.2403
2012-07-26 09:30:00,82.0,82.23,81.03,81.58,101645.49354547988,51.5119,51.6564,50.9026,51.2481,101645.4935
2012-07-26 09:35:00,81.63,81.74,81.31,81.55,83088.67523666407,51.2795,51.3486,51.0784,51.2292,83088.6752
2012-07-26 09:40:00,81.62,82.06,80.82,82.02,118638.53503051908,51.2732,51.5496,50.7706,51.5245,118638.535
2012-07-26 09:45:00,82.01,82.06,81.65,81.65,66304.13732812842,51.5182,51.5496,51.292,51.292,66304.1373
2012-07-26 09:50:00,81.63,81.78,81.43,81.68,55253.44777344035,51.2795,51.3737,51.1538,51.3109,55253.4478
2012-07-26 09:55:00,81.68,81.98,81.68,81.92,54210.929890922605,51.3109,51.4993,51.3109,51.4616,54210.9299
2012-07-26 10:00:00,81.92,82.29,81.87,82.28,72246.48925847955,51.4616,51.6941,51.4302,51.6878,72246.4893
2012-07-26 10:05:00,82.29,82.73,82.22,82.73,102166.75248673875,51.6941,51.9705,51.6501,51.9705,102166.7525
2012-07-26 10:10:00,82.7,82.73,82.53,82.57,54940.69240868503,51.9516,51.9705,51.8448,51.87,54940.6924
2012-07-26 10:15:00,82.6,82.63,82.04,82.04,43994.25464224873,51.8888,51.9077,51.537,51.537,43994.2546
2012-07-26 10:20:00,82.04,82.06,81.85,81.85,38051.9027118976,51.537,51.5496,51.4177,51.4177,38051.9027
2012-07-26 10:25:00,81.89,82.07,81.89,81.96,34820.097276092594,51.4428,51.5559,51.4428,51.4868,34820.0973
2012-07-26 10:30:00,81.95,82.05,81.68,81.68,37739.14734714227,51.4805,51.5433,51.3109,51.3109,37739.1473
2012-07-26 10:35:00,81.66,81.84,81.53,81.82,30754.2775342734,51.2983,51.4114,51.2166,51.3988,30754.2775
2012-07-26 10:40:00,81.82,81.88,81.5,81.61,45662.28325427712,51.3988,51.4365,51.1978,51.2669,45662.2833
2012-07-26 10:45:00,81.61,81.61,81.37,81.43,34507.34191133727,51.2669,51.2669,51.1161,51.1538,34507.3419
2012-07-26 10:50:00,81.38,81.46,81.26,81.28,23873.6595096563,51.1224,51.1727,51.047,51.0596,23873.6595
2012-07-26 10:55:00,81.32,81.46,81.32,81.34,32526.557934553563,51.0847,51.1727,51.0847,51.0973,32526.5579
2012-07-26 11:00:00,81.34,81.37,81.19,81.25,47017.55650155018,51.0973,51.1161,51.0031,51.0408,47017.5565
2012-07-26 11:05:00,81.25,81.25,80.78,80.84,62968.08010407164,51.0408,51.0408,50.7455,50.7832,62968.0801
2012-07-26 11:10:00,80.86,80.98,80.81,80.98,81837.65377764277,50.7958,50.8711,50.7643,50.8711,81837.6538
2012-07-26 11:15:00,80.98,81.46,80.94,81.46,106024.0686520544,50.8711,51.1727,50.846,51.1727,106024.0687
2012-07-26 11:20:00,81.45,81.48,81.04,81.21,29294.75249874856,51.1664,51.1852,50.9088,51.0156,29294.7525
2012-07-26 11:25:00,81.26,81.26,80.9,80.98,105607.0614990473,51.047,51.047,50.8209,50.8711,105607.0615
2012-07-26 11:30:00,81.01,82.57,80.97,82.0,417528.4119483559,50.89,51.87,50.8649,51.5119,417528.4119
2012-07-26 11:35:00,81.99,82.9,81.99,82.57,235713.2932372616,51.5056,52.0773,51.5056,51.87,235713.2932
2012-07-26 11:40:00,82.66,83.19,82.42,82.66,195784.85833683205,51.9265,52.2594,51.7757,51.9265,195784.8583
2012-07-26 11:45:00,82.66,82.82,82.26,82.32,112279.17594716084,51.9265,52.027,51.6752,51.7129,112279.1759
2012-07-26 11:50:00,82.34,82.37,82.2,82.32,77250.57509456472,51.7255,51.7443,51.6375,51.7129,77250.5751
2012-07-26 11:55:00,82.34,82.38,81.81,81.85,105607.0614990473,51.7255,51.7506,51.3925,51.4177,105607.0615
2012-07-26 12:00:00,81.85,82.12,81.6,81.73,79335.6108596002,51.4177,51.5873,51.2606,51.3423,79335.6109
2012-07-26 12:05:00,81.7,81.97,81.63,81.97,36383.87409986921,51.3234,51.4931,51.2795,51.4931,36383.8741
2012-07-26 12:10:00,81.97,82.12,81.78,82.01,32422.306146301788,51.4931,51.5873,51.3737,51.5182,32422.3061
2012-07-26 12:15:00,81.95,82.16,81.93,82.1,22935.39341539033,51.4805,51.6124,51.4679,51.5747,22935.3934
2012-07-26 12:20:00,82.15,82.2,81.92,82.03,37843.39913539405,51.6061,51.6375,51.4616,51.5307,37843.3991
2012-07-26 12:25:00,82.07,82.07,81.75,81.76,32005.29899329469,51.5559,51.5559,51.3549,51.3611,32005.299
2012-07-26 12:30:00,81.75,81.78,81.67,81.73,12093.207437205812,51.3549,51.3737,51.3046,51.3423,12093.2074
2012-07-26 12:35:00,81.73,81.82,81.69,81.8,6567.862659861777,51.3423,51.3988,51.3172,51.3863,6567.8627
2012-07-26 12:40:00,81.8,81.98,81.77,81.88,37217.8884058834,51.3863,51.4993,51.3674,51.4365,37217.8884
2012-07-26 12:45:00,81.88,81.88,81.65,81.71,15637.768237766137,51.4365,51.4365,51.292,51.3297,15637.7682
2012-07-26 12:50:00,81.71,81.74,81.55,81.56,19807.839767837104,51.3297,51.3486,51.2292,51.2355,19807.8398
2012-07-26 12:55:00,81.55,81.81,81.55,81.76,30545.77395776985,51.2292,51.3925,51.2292,51.3611,30545.774
2012-07-26 13:00:00,81.74,81.89,81.7,81.85,36175.37052336566,51.3486,51.4428,51.3234,51.4177,36175.3705
2012-07-26 13:05:00,81.84,81.86,81.74,81.79,22414.13447413146,51.4114,51.424,51.3486,51.38,22414.1345
2012-07-26 13:10:00,81.81,82.12,81.76,82.01,17827.055791053393,51.3925,51.5873,51.3611,51.5182,17827.0558
2012-07-26 13:15:00,82.03,82.12,82.0,82.08,18348.314732312265,51.5307,51.5873,51.5119,51.5622,18348.3147
2012-07-26 13:20:00,82.11,82.19,82.06,82.17,32213.80256979824,51.581,51.6313,51.5496,51.6187,32213.8026
2012-07-26 13:25:00,82.18,82.46,82.16,82.43,56295.96565595809,51.625,51.8009,51.6124,51.782,56295.9657
2012-07-26 13:30:00,82.43,82.55,82.28,82.42,51396.1316081247,51.782,51.8574,51.6878,51.7757,51396.1316
2012-07-26 13:35:00,82.44,82.54,82.37,82.47,21058.8612268584,51.7883,51.8511,51.7443,51.8071,21058.8612
2012-07-26 13:40:00,82.47,82.64,82.42,82.51,16680.28612028388,51.8071,51.9139,51.7757,51.8323,16680.2861
2012-07-26 13:45:00,82.56,82.65,82.52,82.63,38260.40628840114,51.8637,51.9202,51.8386,51.9077,38260.4063
2012-07-26 13:50:00,82.59,82.63,82.49,82.54,31171.2846872805,51.8825,51.9077,51.8197,51.8511,31171.2847
2012-07-26 13:55:00,82.56,82.65,82.49,82.63,29399.00428700033,51.8637,51.9202,51.8197,51.9077,29399.0043
2012-07-26 14:00:00,82.61,82.82,82.58,82.81,43472.99570098986,51.8951,52.027,51.8763,52.0207,43472.9957
2012-07-26 14:05:00,82.82,83.01,82.77,82.91,40658.19741819195,52.027,52.1464,51.9956,52.0836,40658.1974
2012-07-26 14:10:00,82.91,83.1,82.9,83.0,34820.097276092594,52.0836,52.2029,52.0773,52.1401,34820.0973
2012-07-26 14:15:00,83.05,83.06,82.88,82.91,38781.665229660015,52.1715,52.1778,52.0647,52.0836,38781.6652
2012-07-26 14:20:00,82.9,82.95,82.84,82.84,25020.429180425817,52.0773,52.1087,52.0396,52.0396,25020.4292
2012-07-26 14:25:00,82.89,83.0,82.88,82.95,29294.75249874856,52.071,52.1401,52.0647,52.1087,29294.7525
2012-07-26 14:30:00,82.93,83.0,82.81,82.84,23769.407721404525,52.0961,52.1401,52.0207,52.0396,23769.4077
2012-07-26 14:35:00,82.83,83.07,82.83,83.06,28669.24176923792,52.0333,52.1841,52.0333,52.1778,28669.2418
2012-07-26 14:40:00,83.06,83.15,83.05,83.08,40345.44205343663,52.1778,52.2343,52.1715,52.1903,40345.4421
2012-07-26 14:45:00,83.05,83.14,82.98,83.07,67763.66236365326,52.1715,52.228,52.1275,52.1841,67763.6624
2012-07-26 14:50:00,83.06,83.14,83.02,83.14,33047.81687581243,52.1778,52.228,52.1527,52.228,33047.8169
2012-07-26 14:55:00,83.12,83.19,83.09,83.16,57755.490691482926,52.2155,52.2594,52.1966,52.2406,57755.4907
2012-07-26 15:00:00,83.16,83.21,83.1,83.14,39615.67953567421,52.2406,52.272,52.2029,52.228,39615.6795
2012-07-26 15:05:00,83.11,83.15,82.9,83.09,40345.44205343663,52.2092,52.2343,52.0773,52.1966,40345.4421
2012-07-26 15:10:00,83.08,83.23,83.06,83.21,35549.859793855016,52.1903,52.2846,52.1778,52.272,35549.8598
2012-07-26 15:15:00,83.2,83.31,83.19,83.3,33986.0829700784,52.2657,52.3348,52.2594,52.3286,33986.083
2012-07-26 15:20:00,83.29,83.31,83.03,83.13,59632.02288001486,52.3223,52.3348,52.1589,52.2218,59632.0229
2012-07-26 15:25:00,83.14,83.38,83.14,83.34,40136.93847693308,52.228,52.3788,52.228,52.3537,40136.9385
2012-07-26 15:30:00,83.34,83.5,83.23,83.5,76729.31615330584,52.3537,52.4542,52.2846,52.4542,76729.3162
2012-07-26 15:35:00,83.52,83.69,83.43,83.63,78397.34476533423,52.4668,52.5735,52.4102,52.5359,78397.3448
2012-07-26 15:40:00,83.62,83.78,83.61,83.71,119159.79397177797,52.5296,52.6301,52.5233,52.5861,119159.794
2012-07-26 15:45:00,83.69,83.87,83.61,83.63,147516.28037626055,52.5735,52.6866,52.5233,52.5359,147516.2804
2012-07-26 15:50:00,83.63,83.69,83.47,83.69,211526.87836285,52.5359,52.5735,52.4353,52.5735,211526.8784
2012-07-26 15:55:00,83.66,83.94,83.66,83.75,362796.2231161744,52.5547,52.7306,52.5547,52.6112,362796.2231
2012-07-27 09:30:00,84.08,84.08,82.77,82.95,160860.50927248766,52.8185,52.8185,51.9956,52.1087,160860.5093
2012-07-27 09:35:00,83.04,83.43,82.94,83.06,57963.99426798648,52.1652,52.4102,52.1024,52.1778,57963.9943
2012-07-27 09:40:00,83.14,83.17,82.78,83.07,97996.68095666778,52.228,52.2469,52.0019,52.1841,97996.681
2012-07-27 09:45:00,83.08,83.21,82.97,83.13,51083.37624336938,52.1903,52.272,52.1212,52.2218,51083.3762
2012-07-27 09:50:00,83.14,83.36,83.01,83.34,77771.83403582359,52.228,52.3662,52.1464,52.3537,77771.834
2012-07-27 09:55:00,83.27,83.64,83.22,83.63,45558.03146602534,52.3097,52.5421,52.2783,52.5359,45558.0315
2012-07-27 10:00:00,83.59,83.73,83.49,83.63,50457.865513858735,52.5107,52.5987,52.4479,52.5359,50457.8655
2012-07-27 10:05:00,83.66,83.7,83.58,83.61,37530.64377063872,52.5547,52.5798,52.5044,52.5233,37530.6438
2012-07-27 10:10:00,83.62,83.71,83.54,83.63,40345.44205343663,52.5296,52.5861,52.4793,52.5359,40345.4421
2012-07-27 10:15:00,83.63,83.69,83.51,83.61,34820.097276092594,52.5359,52.5735,52.4605,52.5233,34820.0973
2012-07-27 10:20:00,83.62,83.68,83.58,83.64,38468.90986490469,52.5296,52.5673,52.5044,52.5421,38468.9099
2012-07-27 10:25:00,83.66,83.69,83.55,83.57,28356.48640448259,52.5547,52.5735,52.4856,52.4982,28356.4864
2012-07-27 10:30:00,83.58,83.62,83.43,83.45,34403.0901230855,52.5044,52.5296,52.4102,52.4228,34403.0901
2012-07-27 10:35:00,83.47,83.59,83.36,83.49,78084.5894005789,52.4353,52.5107,52.3662,52.4479,78084.5894
2012-07-27 10:40:00,83.52,83.69,83.51,83.6,44202.75821875228,52.4668,52.5735,52.4605,52.517,44202.7582
2012-07-27 10:45:00,83.6,83.76,83.6,83.7,25541.68812168469,52.517,52.6175,52.517,52.5798,25541.6881
2012-07-27 10:50:00,83.72,83.87,83.62,83.86,49206.84405483744,52.5924,52.6866,52.5296,52.6803,49206.8441
2012-07-27 10:55:00,83.86,84.11,83.86,84.06,87675.75391974213,52.6803,52.8374,52.6803,52.806,87675.7539
2012-07-27 11:00:00,84.07,84.17,84.04,84.07,35966.86694686212,52.8123,52.8751,52.7934,52.8123,35966.8669
2012-07-27 11:05:00,84.08,84.12,83.99,84.08,24811.925603922267,52.8185,52.8437,52.762,52.8185,24811.9256
2012-07-27 11:10:00,84.08,84.16,83.96,83.97,31379.788263784045,52.8185,52.8688,52.7432,52.7494,31379.7883
2012-07-27 11:15:00,83.98,84.2,83.92,84.2,26792.709580705978,52.7557,52.8939,52.718,52.8939,26792.7096
2012-07-27 11:20:00,84.2,84.25,84.06,84.15,42743.23318322744,52.8939,52.9253,52.806,52.8625,42743.2332
2012-07-27 11:25:00,84.13,84.16,84.01,84.06,32735.06151105712,52.85,52.8688,52.7746,52.806,32735.0615
2012-07-27 11:30:00,84.05,84.17,84.0,84.13,30337.270381266306,52.7997,52.8751,52.7683,52.85,30337.2704
2012-07-27 11:35:00,84.12,84.13,84.04,84.09,13344.228896227103,52.8437,52.85,52.7934,52.8248,13344.2289
2012-07-27 11:40:00,84.09,84.12,84.01,84.09,21058.8612268584,52.8248,52.8437,52.7746,52.8248,21058.8612
2012-07-27 11:45:00,84.08,84.11,84.03,84.06,14595.250355248394,52.8185,52.8374,52.7871,52.806,14595.2504
2012-07-27 11:50:00,84.05,84.13,84.02,84.04,23248.148780145657,52.7997,52.85,52.7809,52.7934,23248.1488
2012-07-27 11:55:00,84.05,84.08,83.97,84.06,22414.13447413146,52.7997,52.8185,52.7494,52.806,22414.1345
2012-07-27 12:00:00,84.06,84.12,83.96,84.12,23352.40056839743,52.806,52.8437,52.7432,52.8437,23352.4006
2012-07-27 12:05:00,84.13,84.14,83.98,84.12,22726.889838886786,52.85,52.8562,52.7557,52.8437,22726.8898
2012-07-27 12:10:00,84.12,84.19,84.08,84.12,26584.20600420243,52.8437,52.8876,52.8185,52.8437,26584.206
2012-07-27 12:15:00,84.09,84.09,83.97,83.99,27626.72388672017,52.8248,52.8248,52.7494,52.762,27626.7239
2012-07-27 12:20:00,83.99,84.12,83.96,84.07,20120.59513259243,52.762,52.8437,52.7432,52.8123,20120.5951
2012-07-27 12:25:00,84.1,84.17,84.08,84.13,20329.09870909597,52.8311,52.8751,52.8185,52.85,20329.0987
2012-07-27 12:30:00,84.12,84.23,84.12,84.18,18973.82546182291,52.8437,52.9128,52.8437,52.8814,18973.8255
2012-07-27 12:35:00,84.21,84.24,84.12,84.14,16471.78254378033,52.9002,52.9191,52.8437,52.8562,16471.7825
2012-07-27 12:40:00,84.15,84.23,84.15,84.21,17201.54506154275,52.8625,52.9128,52.8625,52.9002,17201.5451
2012-07-27 12:45:00,84.21,84.29,84.21,84.28,27001.213157209528,52.9002,52.9505,52.9002,52.9442,27001.2132
2012-07-27 12:50:00,84.29,84.29,84.16,84.24,20746.105862103075,52.9505,52.9505,52.8688,52.9191,20746.1059
2012-07-27 12:55:00,84.23,84.24,84.13,84.17,15012.25750825549,52.9128,52.9191,52.85,52.8751,15012.2575
2012-07-27 13:00:00,84.19,84.23,84.12,84.22,15116.509296507264,52.8876,52.9128,52.8437,52.9065,15116.5093
2012-07-27 13:05:00,84.21,84.23,84.16,84.19,11988.955648954035,52.9002,52.9128,52.8688,52.8876,11988.9556
2012-07-27 13:10:00,84.15,84.27,84.15,84.23,15846.271814269683,52.8625,52.9379,52.8625,52.9128,15846.2718
2012-07-27 13:15:00,84.24,84.3,84.21,84.3,17305.796849794522,52.9191,52.9567,52.9002,52.9567,17305.7968
2012-07-27 13:20:00,84.28,84.28,84.19,84.26,14386.746778744844,52.9442,52.9442,52.8876,52.9316,14386.7468
2012-07-27 13:25:00,84.27,84.79,84.25,84.71,136674.09439807603,52.9379,53.2646,52.9253,53.2143,136674.0944
2012-07-27 13:30:00,84.75,85.07,84.72,84.79,66512.64090463196,53.2394,53.4405,53.2206,53.2646,66512.6409
2012-07-27 13:35:00,84.78,85.2,84.78,85.1,71620.9785289689,53.2583,53.5221,53.2583,53.4593,71620.9785
2012-07-27 13:40:00,85.1,85.16,84.79,84.86,41909.21887721324,53.4593,53.497,53.2646,53.3085,41909.2189
2012-07-27 13:45:00,84.86,84.86,84.6,84.7,37217.8884058834,53.3085,53.3085,53.1452,53.208,37217.8884
2012-07-27 13:50:00,84.65,84.88,84.65,84.87,29711.75965175566,53.1766,53.3211,53.1766,53.3148,29711.7597
2012-07-27 13:55:00,84.88,84.98,84.82,84.88,29190.500710496788,53.3211,53.3839,53.2834,53.3211,29190.5007
2012-07-27 14:00:00,84.88,84.92,84.75,84.86,28043.73103972727,53.3211,53.3462,53.2394,53.3085,28043.731
2012-07-27 14:05:00,84.86,85.09,84.83,84.96,35758.363370358566,53.3085,53.453,53.2897,53.3714,35758.3634
2012-07-27 14:10:00,84.96,84.99,84.84,84.94,25958.695274691785,53.3714,53.3902,53.296,53.3588,25958.6953
2012-07-27 14:15:00,84.91,85.06,84.89,84.98,28669.24176923792,53.3399,53.4342,53.3274,53.3839,28669.2418
2012-07-27 14:20:00,84.99,85.08,84.89,84.94,32005.29899329469,53.3902,53.4467,53.3274,53.3588,32005.299
2012-07-27 14:25:00,84.97,85.12,84.93,85.02,25020.429180425817,53.3776,53.4719,53.3525,53.409,25020.4292
2012-07-27 14:30:00,85.02,85.24,84.93,85.23,63802.09441008583,53.409,53.5472,53.3525,53.541,63802.0944
2012-07-27 14:35:00,85.24,85.31,85.12,85.27,89760.78968477761,53.5472,53.5912,53.4719,53.5661,89760.7897
2012-07-27 14:40:00,85.27,85.28,85.16,85.23,63906.34619833761,53.5661,53.5724,53.497,53.541,63906.3462
2012-07-27 14:45:00,85.23,85.27,85.15,85.16,43368.743912738086,53.541,53.5661,53.4907,53.497,43368.7439
2012-07-27 14:50:00,85.15,85.42,85.15,85.36,73810.26608225616,53.4907,53.6603,53.4907,53.6226,73810.2661
2012-07-27 14:55:00,85.36,85.43,85.26,85.36,78188.84118883067,53.6226,53.6666,53.5598,53.6226,78188.8412
2012-07-27 15:00:00,85.36,85.44,85.29,85.34,87154.49497848326,53.6226,53.6729,53.5787,53.6101,87154.495
2012-07-27 15:05:00,85.34,85.55,85.32,85.52,101853.99712198344,53.6101,53.742,53.5975,53.7231,101853.9971
2012-07-27 15:10:00,85.52,85.63,85.49,85.62,100394.4720864586,53.7231,53.7922,53.7043,53.786,100394.4721
2012-07-27 15:15:00,85.61,85.68,85.31,85.37,110611.14733513248,53.7797,53.8237,53.5912,53.6289,110611.1473
2012-07-27 15:20:00,85.37,85.47,85.33,85.42,88718.27180225987,53.6289,53.6917,53.6038,53.6603,88718.2718
2012-07-27 15:25:00,85.42,85.56,85.39,85.51,102375.2560632423,53.6603,53.7483,53.6415,53.7169,102375.2561
2012-07-27 15:30:00,85.51,85.61,85.5,85.58,116449.24747723182,53.7169,53.7797,53.7106,53.7608,116449.2475
2012-07-27 15:35:00,85.59,85.61,85.36,85.38,139280.38910437038,53.7671,53.7797,53.6226,53.6352,139280.3891
2012-07-27 15:40:00,85.4,85.42,85.26,85.3,242698.1630501304,53.6478,53.6603,53.5598,53.5849,242698.1631
2012-07-27 15:45:00,85.31,85.44,85.16,85.17,145118.48924646975,53.5912,53.6729,53.497,53.5033,145118.4892
2012-07-27 15:50:00,85.17,85.18,84.9,84.95,194116.82972480365,53.5033,53.5096,53.3337,53.3651,194116.8297
2012-07-27 15:55:00,84.96,85.06,84.79,85.02,328393.13299308886,53.3714,53.4342,53.2646,53.409,328393.133
2012-07-30 09:30:00,85.14,85.37,84.94,85.25,59840.52645651841,53.4844,53.6289,53.3588,53.5535,59840.5265
2012-07-30 09:35:00,85.22,85.3,85.03,85.12,90699.0557790436,53.5347,53.5849,53.4153,53.4719,90699.0558
2012-07-30 09:40:00,85.08,85.2,84.93,85.12,58485.25320924535,53.4467,53.5221,53.3525,53.4719,58485.2532
2012-07-30 09:45:00,85.13,85.37,85.03,85.32,62342.569374561,53.4781,53.6289,53.4153,53.5975,62342.5694
2012-07-30 09:50:00,85.32,85.45,85.17,85.44,71099.71958771003,53.5975,53.6792,53.5033,53.6729,71099.7196
2012-07-30 09:55:00,85.44,85.84,85.44,85.84,44619.76537175937,53.6729,53.9242,53.6729,53.9242,44619.7654
2012-07-30 10:00:00,85.82,85.96,85.57,85.95,55357.69956169212,53.9116,53.9995,53.7546,53.9933,55357.6996
2012-07-30 10:05:00,85.95,85.96,85.72,85.73,29294.75249874856,53.9933,53.9995,53.8488,53.8551,29294.7525
2012-07-30 10:10:00,85.75,85.91,85.75,85.85,29294.75249874856,53.8676,53.9681,53.8676,53.9304,29294.7525
2012-07-30 10:15:00,85.81,85.87,85.63,85.87,47434.56365455728,53.9053,53.943,53.7922,53.943,47434.5637
2012-07-30 10:20:00,85.87,86.03,85.78,85.87,43264.49212448631,53.943,54.0435,53.8865,53.943,43264.4921
2012-07-30 10:25:00,85.87,85.96,85.7,85.7,26271.450639447103,53.943,53.9995,53.8362,53.8362,26271.4506
2012-07-30 10:30:00,85.73,85.81,85.65,85.73,52751.40485539776,53.8551,53.9053,53.8048,53.8551,52751.4049
2012-07-30 10:35:00,85.75,85.83,85.6,85.6,48164.3261723197,53.8676,53.9179,53.7734,53.7734,48164.3262
2012-07-30 10:40:00,85.62,85.66,85.47,85.64,47955.82259581615,53.786,53.8111,53.6917,53.7985,47955.8226
2012-07-30 10:45:00,85.61,85.61,85.39,85.47,60674.54076253261,53.7797,53.7797,53.6415,53.6917,60674.5408
2012-07-30 10:50:00,85.44,85.45,85.24,85.34,54419.43346742616,53.6729,53.6792,53.5472,53.6101,54419.4335
2012-07-30 10:55:00,85.34,85.35,85.07,85.08,81107.89125988036,53.6101,53.6163,53.4405,53.4467,81107.8913
2012-07-30 11:00:00,85.07,85.24,85.03,85.24,55774.70671469922,53.4405,53.5472,53.4153,53.5472,55774.7067
2012-07-30 11:05:00,85.2,85.21,85.02,85.02,49936.60657259986,53.5221,53.5284,53.409,53.409,49936.6066
2012-07-30 11:10:00,85.02,85.23,85.01,85.14,38677.41344140824,53.409,53.541,53.4028,53.4844,38677.4134
2012-07-30 11:15:00,85.11,85.11,85.02,85.08,28564.98998098614,53.4656,53.4656,53.409,53.4467,28564.99
2012-07-30 11:20:00,85.1,85.1,84.75,84.84,38677.41344140824,53.4593,53.4593,53.2394,53.296,38677.4134
2012-07-30 11:25:00,84.83,84.99,84.83,84.94,32839.31329930889,53.2897,53.3902,53.2897,53.3588,32839.3133
2012-07-30 11:30:00,84.94,84.96,84.78,84.8,25854.44348644001,53.3588,53.3714,53.2583,53.2708,25854.4435
2012-07-30 11:35:00,84.78,84.8,84.7,84.74,27105.464945461303,53.2583,53.2708,53.208,53.2331,27105.4649
2012-07-30 11:40:00,84.72,84.82,84.7,84.8,27209.71673371308,53.2206,53.2834,53.208,53.2708,27209.7167
2012-07-30 11:45:00,84.82,84.96,84.81,84.94,33152.06866406421,53.2834,53.3714,53.2771,53.3588,33152.0687
2012-07-30 11:50:00,84.94,85.07,84.93,85.06,26062.94706294356,53.3588,53.4405,53.3525,53.4342,26062.9471
2012-07-30 11:55:00,85.05,85.08,84.97,85.03,19390.832614830008,53.4279,53.4467,53.3776,53.4153,19390.8326
2012-07-30 12:00:00,85.02,85.12,84.99,85.09,21997.127321124364,53.409,53.4719,53.3902,53.453,21997.1273
2012-07-30 12:05:00,85.07,85.26,85.05,85.22,20016.34334434065,53.4405,53.5598,53.4279,53.5347,20016.3433
2012-07-30 12:10:00,85.25,85.25,85.16,85.16,10633.682401680971,53.5535,53.5535,53.497,53.497,10633.6824
2012-07-30 12:15:00,85.16,85.21,85.02,85.04,15220.76108475904,53.497,53.5284,53.409,53.4216,15220.7611
2012-07-30 12:20:00,85.04,85.16,85.03,85.08,16054.775390773231,53.4216,53.497,53.4153,53.4467,16054.7754
2012-07-30 12:25:00,85.1,85.1,85.02,85.05,13969.739625737748,53.4593,53.4593,53.409,53.4279,13969.7396
2012-07-30 12:30:00,85.06,85.11,85.02,85.03,17931.30757930517,53.4342,53.4656,53.409,53.4153,17931.3076
2012-07-30 12:35:00,85.03,85.17,84.98,85.13,99351.95420394086,53.4153,53.5033,53.3839,53.4781,99351.9542
2012-07-30 12:40:00,85.14,85.27,85.13,85.21,45558.03146602534,53.4844,53.5661,53.4781,53.5284,45558.0315
2012-07-30 12:45:00,85.22,85.28,85.14,85.16,19182.32903832646,53.5347,53.5724,53.4844,53.497,19182.329
2012-07-30 12:50:00,85.18,85.18,85.09,85.16,47121.80828980196,53.5096,53.5096,53.453,53.497,47121.8083
2012-07-30 12:55:00,85.18,85.21,85.06,85.21,19807.839767837104,53.5096,53.5284,53.4342,53.5284,19807.8398
2012-07-30 13:00:00,85.2,85.25,85.13,85.18,20329.09870909597,53.5221,53.5535,53.4781,53.5096,20329.0987
2012-07-30 13:05:00,85.16,85.21,85.12,85.2,18035.559367556943,53.497,53.5284,53.4719,53.5221,18035.5594
2012-07-30 13:10:00,85.2,85.22,85.15,85.19,13552.732472730651,53.5221,53.5347,53.4907,53.5158,13552.7325
2012-07-30 13:15:00,85.19,85.21,85.06,85.18,14803.753931751942,53.5158,53.5284,53.4342,53.5096,14803.7539
2012-07-30 13:20:00,85.18,85.29,85.16,85.28,14386.746778744844,53.5096,53.5787,53.497,53.5724,14386.7468
2012-07-30 13:25:00,85.3,85.3,85.22,85.22,14595.250355248394,53.5849,53.5849,53.5347,53.5347,14595.2504
2012-07-30 13:30:00,85.22,85.42,85.21,85.39,23039.645203642107,53.5347,53.6603,53.5284,53.6415,23039.6452
2012-07-30 13:35:00,85.39,85.51,85.38,85.5,38781.665229660015,53.6415,53.7169,53.6352,53.7106,38781.6652
2012-07-30 13:40:00,85.49,85.51,85.39,85.43,22205.630897627914,53.7043,53.7169,53.6415,53.6666,22205.6309
2012-07-30 13:45:00,85.45,85.52,85.44,85.45,21997.127321124364,53.6792,53.7231,53.6729,53.6792,21997.1273
2012-07-30 13:50:00,85.45,85.46,85.31,85.43,13344.228896227103,53.6792,53.6854,53.5912,53.6666,13344.2289
2012-07-30 13:55:00,85.42,85.49,85.38,85.38,16054.775390773231,53.6603,53.7043,53.6352,53.6352,16054.7754
2012-07-30 14:00:00,85.38,85.41,85.21,85.41,20746.105862103075,53.6352,53.654,53.5284,53.654,20746.1059
2012-07-30 14:05:00,85.42,85.43,85.29,85.33,24603.42202741872,53.6603,53.6666,53.5787,53.6038,24603.422
2012-07-30 14:10:00,85.33,85.33,85.22,85.27,30233.01859301453,53.6038,53.6038,53.5347,53.5661,30233.0186
2012-07-30 14:15:00,85.27,85.36,85.24,85.36,26271.450639447103,53.5661,53.6226,53.5472,53.6226,26271.4506
2012-07-30 14:20:00,85.37,85.5,85.35,85.47,21997.127321124364,53.6289,53.7106,53.6163,53.6917,21997.1273
2012-07-30 14:25:00,85.46,85.58,85.44,85.55,24394.91845091517,53.6854,53.7608,53.6729,53.742,24394.9185
2012-07-30 14:30:00,85.55,85.71,85.55,85.68,38156.15450014937,53.742,53.8425,53.742,53.8237,38156.1545
2012-07-30 14:35:00,85.67,85.69,85.6,85.67,38051.9027118976,53.8174,53.8299,53.7734,53.8174,38051.9027
2012-07-30 14:40:00,85.66,85.74,85.61,85.68,26896.96136895776,53.8111,53.8613,53.7797,53.8237,26896.9614
2012-07-30 14:45:00,85.67,85.7,85.63,85.67,18348.314732312265,53.8174,53.8362,53.7922,53.8174,18348.3147
2012-07-30 14:50:00,85.7,85.76,85.66,85.74,22935.39341539033,53.8362,53.8739,53.8111,53.8613,22935.3934
2012-07-30 14:55:00,85.73,85.76,85.68,85.72,16576.034332032104,53.8551,53.8739,53.8237,53.8488,16576.0343
2012-07-30 15:00:00,85.73,85.73,85.59,85.59,16263.27896727678,53.8551,53.8551,53.7671,53.7671,16263.279
2012-07-30 15:05:00,85.58,85.62,85.37,85.4,24916.17739217404,53.7608,53.786,53.6289,53.6478,24916.1774
2012-07-30 15:10:00,85.38,85.47,85.29,85.31,44828.26894826292,53.6352,53.6917,53.5787,53.5912,44828.2689
2012-07-30 15:15:00,85.33,85.56,85.33,85.51,25333.18454518114,53.6038,53.7483,53.6038,53.7169,25333.1845
2012-07-30 15:20:00,85.53,85.59,85.45,85.49,26584.20600420243,53.7294,53.7671,53.6792,53.7043,26584.206
2012-07-30 15:25:00,85.49,85.56,85.4,85.54,29399.00428700033,53.7043,53.7483,53.6478,53.7357,29399.0043
2012-07-30 15:30:00,85.56,85.66,85.54,85.62,42847.484971479214,53.7483,53.8111,53.7357,53.786,42847.485
2012-07-30 15:35:00,85.64,85.65,85.48,85.5,32630.809722805338,53.7985,53.8048,53.698,53.7106,32630.8097
2012-07-30 15:40:00,85.5,85.62,85.49,85.57,43264.49212448631,53.7106,53.786,53.7043,53.7546,43264.4921
2012-07-30 15:45:00,85.56,85.6,85.49,85.57,58381.001420993576,53.7483,53.7734,53.7043,53.7546,58381.0014
2012-07-30 15:50:00,85.57,85.66,85.51,85.58,77146.32330631293,53.7546,53.8111,53.7169,53.7608,77146.3233
2012-07-30 15:55:00,85.57,85.61,85.5,85.6,143554.71242269312,53.7546,53.7797,53.7106,53.7734,143554.7124
2012-07-31 09:30:00,85.29,85.83,85.18,85.71,54315.18167917438,53.5787,53.9179,53.5096,53.8425,54315.1817
2012-07-31 09:35:00,85.73,85.9,85.62,85.77,56712.97280896518,53.8551,53.9619,53.786,53.8802,56712.9728
2012-07-31 09:40:00,85.77,85.85,85.49,85.49,66825.39626938729,53.8802,53.9304,53.7043,53.7043,66825.3963
2012-07-31 09:45:00,85.46,85.52,85.19,85.33,24394.91845091517,53.6854,53.7231,53.5158,53.6038,24394.9185
2012-07-31 09:50:00,85.28,85.3,85.05,85.1,24394.91845091517,53.5724,53.5849,53.4279,53.4593,24394.9185
2012-07-31 09:55:00,85.12,85.19,85.07,85.11,23248.148780145657,53.4719,53.5158,53.4405,53.4656,23248.1488
2012-07-31 10:00:00,85.13,85.27,85.06,85.17,24916.17739217404,53.4781,53.5661,53.4342,53.5033,24916.1774
2012-07-31 10:05:00,85.13,85.13,84.68,84.75,30024.51501651098,53.4781,53.4781,53.1955,53.2394,30024.515
2012-07-31 10:10:00,84.77,85.07,84.72,84.97,42638.981394975664,53.252,53.4405,53.2206,53.3776,42638.9814
2012-07-31 10:15:00,84.97,85.01,84.76,84.79,25020.429180425817,53.3776,53.4028,53.2457,53.2646,25020.4292
2012-07-31 10:20:00,84.81,84.88,84.7,84.87,35445.608005603244,53.2771,53.3211,53.208,53.3148,35445.608
2012-07-31 10:25:00,84.89,84.97,84.73,84.77,41909.21887721324,53.3274,53.3776,53.2269,53.252,41909.2189
2012-07-31 10:30:00,84.8,84.85,84.59,84.62,53898.17452616728,53.2708,53.3023,53.1389,53.1578,53898.1745
2012-07-31 10:35:00,84.64,84.72,84.55,84.55,52230.14591413889,53.1703,53.2206,53.1138,53.1138,52230.1459
2012-07-31 10:40:00,84.55,84.73,84.43,84.66,50040.85836085164,53.1138,53.2269,53.0384,53.1829,50040.8584
2012-07-31 10:45:00,84.68,84.77,84.55,84.55,32005.29899329469,53.1955,53.252,53.1138,53.1138,32005.299
2012-07-31 10:50:00,84.52,84.58,84.46,84.46,28981.99713399324,53.0949,53.1326,53.0573,53.0573,28981.9971
2012-07-31 10:55:00,84.45,84.65,84.45,84.55,30441.52216951808,53.051,53.1766,53.051,53.1138,30441.5222
2012-07-31 11:00:00,84.57,84.71,84.55,84.59,26688.457792454206,53.1264,53.2143,53.1138,53.1389,26688.4578
2012-07-31 11:05:00,84.63,84.63,84.54,84.6,20224.846920844204,53.164,53.164,53.1075,53.1452,20224.8469
2012-07-31 11:10:00,84.63,84.89,84.62,84.84,34507.34191133727,53.164,53.3274,53.1578,53.296,34507.3419
2012-07-31 11:15:00,84.86,84.89,84.65,84.66,33777.57939357485,53.3085,53.3274,53.1766,53.1829,33777.5794
2012-07-31 11:20:00,84.63,84.8,84.63,84.64,41179.45635945082,53.164,53.2708,53.164,53.1703,41179.4564
2012-07-31 11:25:00,84.64,84.74,84.5,84.5,25437.43633343292,53.1703,53.2331,53.0824,53.0824,25437.4363
2012-07-31 11:30:00,84.52,84.54,84.3,84.32,28147.982827979045,53.0949,53.1075,52.9567,52.9693,28147.9828
2012-07-31 11:35:00,84.32,84.33,84.23,84.26,35132.85264084792,52.9693,52.9756,52.9128,52.9316,35132.8526
2012-07-31 11:40:00,84.26,84.31,84.12,84.16,48477.08153707502,52.9316,52.963,52.8437,52.8688,48477.0815
2012-07-31 11:45:00,84.19,84.23,84.07,84.15,30754.2775342734,52.8876,52.9128,52.8123,52.8625,30754.2775
2012-07-31 11:50:00,84.17,84.22,84.02,84.03,47538.81544280905,52.8751,52.9065,52.7809,52.7871,47538.8154
2012-07-31 11:55:00,84.05,84.17,83.96,84.14,82150.4091423981,52.7997,52.8751,52.7432,52.8562,82150.4091
2012-07-31 12:00:00,84.18,84.2,83.98,84.05,31379.788263784045,52.8814,52.8939,52.7557,52.7997,31379.7883
2012-07-31 12:05:00,84.03,84.04,83.77,83.78,51187.62803162115,52.7871,52.7934,52.6238,52.6301,51187.628
2012-07-31 12:10:00,83.79,83.79,83.45,83.61,65991.38196337309,52.6364,52.6364,52.4228,52.5233,65991.382
2012-07-31 12:15:00,83.61,83.63,83.51,83.56,41283.7081477026,52.5233,52.5359,52.4605,52.4919,41283.7081
2012-07-31 12:20:00,83.56,83.57,83.41,83.46,68076.41772840857,52.4919,52.4982,52.3977,52.4291,68076.4177
2012-07-31 12:25:00,83.45,83.51,83.39,83.5,28043.73103972727,52.4228,52.4605,52.3851,52.4542,28043.731
2012-07-31 12:30:00,83.5,83.5,83.36,83.44,19495.084403081783,52.4542,52.4542,52.3662,52.4165,19495.0844
2012-07-31 12:35:00,83.45,83.55,83.44,83.51,18348.314732312265,52.4228,52.4856,52.4165,52.4605,18348.3147
2012-07-31 12:40:00,83.51,83.52,83.39,83.46,18661.07009706759,52.4605,52.4668,52.3851,52.4291,18661.0701
2012-07-31 12:45:00,83.43,83.43,83.24,83.25,25854.44348644001,52.4102,52.4102,52.2909,52.2971,25854.4435
2012-07-31 12:50:00,83.27,83.37,83.26,83.35,27313.96852196485,52.3097,52.3725,52.3034,52.36,27313.9685
2012-07-31 12:55:00,83.35,83.39,83.28,83.33,24082.16308615985,52.36,52.3851,52.316,52.3474,24082.1631
2012-07-31 13:00:00,83.37,83.49,83.32,83.44,35445.608005603244,52.3725,52.4479,52.3411,52.4165,35445.608
2012-07-31 13:05:00,83.44,83.63,83.42,83.63,21058.8612268584,52.4165,52.5359,52.4039,52.5359,21058.8612
2012-07-31 13:10:00,83.62,83.68,83.5,83.64,23352.40056839743,52.5296,52.5673,52.4542,52.5421,23352.4006
2012-07-31 13:15:00,83.66,83.75,83.64,83.68,21475.868379865493,52.5547,52.6112,52.5421,52.5673,21475.8684
2012-07-31 13:20:00,83.68,83.68,83.57,83.61,10946.437766436296,52.5673,52.5673,52.4982,52.5233,10946.4378
2012-07-31 13:25:00,83.64,83.75,83.61,83.71,16993.0414850392,52.5421,52.6112,52.5233,52.5861,16993.0415
2012-07-31 13:30:00,83.71,83.78,83.67,83.69,17305.796849794522,52.5861,52.6301,52.561,52.5735,17305.7968
2012-07-31 13:35:00,83.68,83.78,83.67,83.78,11050.68955468807,52.5673,52.6301,52.561,52.6301,11050.6896
2012-07-31 13:40:00,83.78,83.78,83.65,83.66,23977.911297908075,52.6301,52.6301,52.5484,52.5547,23977.9113
2012-07-31 13:45:00,83.67,83.72,83.61,83.61,15846.271814269683,52.561,52.5924,52.5233,52.5233,15846.2718
2012-07-31 13:50:00,83.64,83.81,83.64,83.75,15325.012873010814,52.5421,52.6489,52.5421,52.6112,15325.0129
2012-07-31 13:55:00,83.75,83.75,83.61,83.61,15533.516449514362,52.6112,52.6112,52.5233,52.5233,15533.5164
2012-07-31 14:00:00,83.61,83.78,83.57,83.77,32735.06151105712,52.5233,52.6301,52.4982,52.6238,32735.0615
2012-07-31 14:05:00,83.78,83.85,83.75,83.81,25333.18454518114,52.6301,52.6741,52.6112,52.6489,25333.1845
2012-07-31 14:10:00,83.83,84.08,83.83,84.08,33464.82402881953,52.6615,52.8185,52.6615,52.8185,33464.824
2012-07-31 14:15:00,84.07,84.14,83.99,84.11,27105.464945461303,52.8123,52.8562,52.762,52.8374,27105.4649
2012-07-31 14:20:00,84.12,84.32,84.11,84.3,20537.602285599525,52.8437,52.9693,52.8374,52.9567,20537.6023
2012-07-31 14:25:00,84.32,84.32,84.13,84.16,32526.557934553563,52.9693,52.9693,52.85,52.8688,32526.5579
2012-07-31 14:30:00,84.16,84.2,84.0,84.01,40762.44920644373,52.8688,52.8939,52.7683,52.7746,40762.4492
2012-07-31 14:35:00,84.01,84.07,83.92,84.04,23769.407721404525,52.7746,52.8123,52.718,52.7934,23769.4077
2012-07-31 14:40:00,84.04,84.05,83.96,84.05,11363.444919443393,52.7934,52.7997,52.7432,52.7997,11363.4449
2012-07-31 14:45:00,84.05,84.16,83.82,83.82,41283.7081477026,52.7997,52.8688,52.6552,52.6552,41283.7081
2012-07-31 14:50:00,83.84,83.93,83.84,83.9,18661.07009706759,52.6678,52.7243,52.6678,52.7055,18661.0701
2012-07-31 14:55:00,83.91,83.93,83.71,83.71,32005.29899329469,52.7117,52.7243,52.5861,52.5861,32005.299
2012-07-31 15:00:00,83.72,83.77,83.6,83.73,45245.27610127002,52.5924,52.6238,52.517,52.5987,45245.2761
2012-07-31 15:05:00,83.73,83.75,83.65,83.72,26792.709580705978,52.5987,52.6112,52.5484,52.5924,26792.7096
2012-07-31 15:10:00,83.72,83.77,83.65,83.74,23665.15593315276,52.5924,52.6238,52.5484,52.605,23665.1559
2012-07-31 15:15:00,83.74,83.89,83.71,83.87,28669.24176923792,52.605,52.6992,52.5861,52.6866,28669.2418
2012-07-31 15:20:00,83.88,83.9,83.77,83.78,28252.234616230817,52.6929,52.7055,52.6238,52.6301,28252.2346
2012-07-31 15:25:00,83.78,83.88,83.77,83.85,30545.77395776985,52.6301,52.6929,52.6238,52.6741,30545.774
2012-07-31 15:30:00,83.86,83.9,83.76,83.84,29190.500710496788,52.6803,52.7055,52.6175,52.6678,29190.5007
2012-07-31 15:35:00,83.84,83.84,83.7,83.74,56295.96565595809,52.6678,52.6678,52.5798,52.605,56295.9657
2012-07-31 15:40:00,83.74,83.75,83.56,83.74,50979.124455117606,52.605,52.6112,52.4919,52.605,50979.1245
2012-07-31 15:45:00,83.71,83.71,83.49,83.5,61300.05149204325,52.5861,52.5861,52.4479,52.4542,61300.0515
2012-07-31 15:50:00,83.51,83.63,83.51,83.59,102792.2632162494,52.4605,52.5359,52.4605,52.5107,102792.2632
2012-07-31 15:55:00,83.6,83.61,83.45,83.45,236964.31469628285,52.517,52.5233,52.4228,52.4228,236964.3147
2012-08-01 09:30:00,84.08,84.25,83.3,83.38,96537.15592114294,52.8185,52.9253,52.3286,52.3788,96537.1559
2012-08-01 09:35:00,83.31,83.46,83.02,83.13,41387.95993595437,52.3348,52.4291,52.1527,52.2218,41387.9599
2012-08-01 09:40:00,83.09,83.1,82.64,82.67,77563.33045932003,52.1966,52.2029,51.9139,51.9328,77563.3305
2012-08-01 09:45:00,82.66,82.73,82.49,82.51,70057.20170519229,51.9265,51.9705,51.8197,51.8323,70057.2017
2012-08-01 09:50:00,82.53,83.07,82.53,83.07,40241.19026518486,51.8448,52.1841,51.8448,52.1841,40241.1903
2012-08-01 09:55:00,83.08,83.1,82.9,83.01,23560.90414490098,52.1903,52.2029,52.0773,52.1464,23560.9041
2012-08-01 10:00:00,82.98,83.08,82.79,83.04,40136.93847693308,52.1275,52.1903,52.0082,52.1652,40136.9385
2012-08-01 10:05:00,83.04,83.19,82.9,83.0,32422.306146301788,52.1652,52.2594,52.0773,52.1401,32422.3061
2012-08-01 10:10:00,83.04,83.12,82.89,82.95,33256.32045231598,52.1652,52.2155,52.071,52.1087,33256.3205
2012-08-01 10:15:00,82.98,83.11,82.8,82.84,21788.62374462081,52.1275,52.2092,52.0145,52.0396,21788.6237
2012-08-01 10:20:00,82.85,83.16,82.85,83.13,20746.105862103075,52.0459,52.2406,52.0459,52.2218,20746.1059
2012-08-01 10:25:00,83.09,83.34,83.09,83.3,31275.53647553227,52.1966,52.3537,52.1966,52.3286,31275.5365
2012-08-01 10:30:00,83.33,83.8,83.33,83.76,80795.13589512503,52.3474,52.6426,52.3474,52.6175,80795.1359
2012-08-01 10:35:00,83.75,84.12,83.73,84.04,48060.07438406792,52.6112,52.8437,52.5987,52.7934,48060.0744
2012-08-01 10:40:00,84.07,84.11,83.83,83.83,49102.59226658566,52.8123,52.8374,52.6615,52.6615,49102.5923
2012-08-01 10:45:00,83.86,83.93,83.79,83.86,26271.450639447103,52.6803,52.7243,52.6364,52.6803,26271.4506
2012-08-01 10:50:00,83.87,84.05,83.83,84.04,78918.6037065931,52.6866,52.7997,52.6615,52.7934,78918.6037
2012-08-01 10:55:00,84.03,84.15,84.0,84.07,27522.4720984684,52.7871,52.8625,52.7683,52.8123,27522.4721
2012-08-01 11:00:00,84.06,84.08,83.88,83.9,30650.025746021627,52.806,52.8185,52.6929,52.7055,30650.0257
2012-08-01 11:05:00,83.9,83.95,83.68,83.8,31901.04720504292,52.7055,52.7369,52.5673,52.6426,31901.0472
2012-08-01 11:10:00,83.77,83.82,83.62,83.66,21475.868379865493,52.6238,52.6552,52.5296,52.5547,21475.8684
2012-08-01 11:15:00,83.63,83.76,83.52,83.71,28773.493557489688,52.5359,52.6175,52.4668,52.5861,28773.4936
2012-08-01 11:20:00,83.75,83.84,83.68,83.81,16993.0414850392,52.6112,52.6678,52.5673,52.6489,16993.0415
2012-08-01 11:25:00,83.83,83.86,83.73,83.8,30858.529322525173,52.6615,52.6803,52.5987,52.6426,30858.5293
2012-08-01 11:30:00,83.8,83.9,83.79,83.81,30024.51501651098,52.6426,52.7055,52.6364,52.6489,30024.515
2012-08-01 11:35:00,83.84,83.86,83.72,83.82,16576.034332032104,52.6678,52.6803,52.5924,52.6552,16576.0343
2012-08-01 11:40:00,83.85,83.85,83.75,83.76,11050.68955468807,52.6741,52.6741,52.6112,52.6175,11050.6896
2012-08-01 11:45:00,83.76,83.89,83.76,83.86,13344.228896227103,52.6175,52.6992,52.6175,52.6803,13344.2289
2012-08-01 11:50:00,83.88,83.94,83.84,83.84,11884.703860702262,52.6929,52.7306,52.6678,52.6678,11884.7039
2012-08-01 11:55:00,83.83,83.84,83.64,83.72,18452.56652056404,52.6615,52.6678,52.5421,52.5924,18452.5665
2012-08-01 12:00:00,83.71,83.84,83.69,83.83,17827.055791053393,52.5861,52.6678,52.5735,52.6615,17827.0558
2012-08-01 12:05:00,83.82,83.89,83.77,83.77,19495.084403081783,52.6552,52.6992,52.6238,52.6238,19495.0844
2012-08-01 12:10:00,83.8,83.87,83.77,83.81,18139.81115580872,52.6426,52.6866,52.6238,52.6489,18139.8112
2012-08-01 12:15:00,83.78,83.93,83.74,83.83,33360.57224056776,52.6301,52.7243,52.605,52.6615,33360.5722
2012-08-01 12:20:00,83.85,84.0,83.83,83.93,42638.981394975664,52.6741,52.7683,52.6615,52.7243,42638.9814
2012-08-01 12:25:00,83.94,84.08,83.94,84.08,13552.732472730651,52.7306,52.8185,52.7306,52.8185,13552.7325
2012-08-01 12:30:00,84.11,84.32,84.11,84.2,32213.80256979824,52.8374,52.9693,52.8374,52.8939,32213.8026
2012-08-01 12:35:00,84.19,84.23,84.1,84.23,17097.293273290976,52.8876,52.9128,52.8311,52.9128,17097.2933
2012-08-01 12:40:00,84.23,84.23,84.12,84.21,16159.027179025006,52.9128,52.9128,52.8437,52.9002,16159.0272
2012-08-01 12:45:00,84.21,84.27,84.13,84.21,18973.82546182291,52.9002,52.9379,52.85,52.9002,18973.8255
2012-08-01 12:50:00,84.21,84.25,84.14,84.17,16680.28612028388,52.9002,52.9253,52.8562,52.8751,16680.2861
2012-08-01 12:55:00,84.14,84.29,84.14,84.27,31692.54362853937,52.8562,52.9505,52.8562,52.9379,31692.5436
2012-08-01 13:00:00,84.26,84.38,84.22,84.35,20224.846920844204,52.9316,53.007,52.9065,52.9882,20224.8469
2012-08-01 13:05:00,84.39,84.45,84.32,84.32,21788.62374462081,53.0133,53.051,52.9693,52.9693,21788.6237
2012-08-01 13:10:00,84.33,84.36,84.28,84.32,30233.01859301453,52.9756,52.9944,52.9442,52.9693,30233.0186
2012-08-01 13:15:00,84.31,84.32,84.19,84.28,17410.048638046297,52.963,52.9693,52.8876,52.9442,17410.0486
2012-08-01 13:20:00,84.29,84.35,84.27,84.29,12197.459225457584,52.9505,52.9882,52.9379,52.9505,12197.4592
2012-08-01 13:25:00,84.29,84.38,84.21,84.32,15116.509296507264,52.9505,53.007,52.9002,52.9693,15116.5093
2012-08-01 13:30:00,84.32,84.38,84.3,84.35,21163.11301511017,52.9693,53.007,52.9567,52.9882,21163.113
2012-08-01 13:35:00,84.37,84.49,84.36,84.49,26271.450639447103,53.0007,53.0761,52.9944,53.0761,26271.4506
2012-08-01 13:40:00,84.48,84.57,84.43,84.56,21475.868379865493,53.0698,53.1264,53.0384,53.1201,21475.8684
2012-08-01 13:45:00,84.58,84.62,84.47,84.48,24082.16308615985,53.1326,53.1578,53.0635,53.0698,24082.1631
2012-08-01 13:50:00,84.48,84.55,84.45,84.48,13552.732472730651,53.0698,53.1138,53.051,53.0698,13552.7325
2012-08-01 13:55:00,84.46,84.49,84.29,84.37,49832.354784348085,53.0573,53.0761,52.9505,53.0007,49832.3548
2012-08-01 14:00:00,84.4,84.43,84.28,84.39,40449.69384168841,53.0196,53.0384,52.9442,53.0133,40449.6938
2012-08-01 14:05:00,84.38,84.44,84.27,84.29,35028.600852596144,53.007,53.0447,52.9379,52.9505,35028.6009
2012-08-01 14:10:00,84.31,84.34,83.55,83.82,73289.00714099729,52.963,52.9819,52.4856,52.6552,73289.0071
2012-08-01 14:15:00,83.81,83.97,83.51,83.88,105607.0614990473,52.6489,52.7494,52.4605,52.6929,105607.0615
2012-08-01 14:20:00,83.83,84.26,83.73,84.08,73289.00714099729,52.6615,52.9316,52.5987,52.8185,73289.0071
2012-08-01 14:25:00,84.08,84.31,83.94,84.25,58172.497844490026,52.8185,52.963,52.7306,52.9253,58172.4978
2012-08-01 14:30:00,84.25,84.29,84.02,84.11,38156.15450014937,52.9253,52.9505,52.7809,52.8374,38156.1545
2012-08-01 14:35:00,84.1,84.22,84.05,84.1,30024.51501651098,52.8311,52.9065,52.7997,52.8311,30024.515
2012-08-01 14:40:00,84.08,84.21,84.04,84.08,19390.832614830008,52.8185,52.9002,52.7934,52.8185,19390.8326
2012-08-01 14:45:00,84.09,84.1,83.83,83.96,32213.80256979824,52.8248,52.8311,52.6615,52.7432,32213.8026
2012-08-01 14:50:00,84.0,84.08,83.84,83.92,23560.90414490098,52.7683,52.8185,52.6678,52.718,23560.9041
2012-08-01 14:55:00,83.92,84.23,83.92,84.21,29086.248922245013,52.718,52.9128,52.718,52.9002,29086.2489
2012-08-01 15:00:00,84.21,84.27,84.11,84.2,28669.24176923792,52.9002,52.9379,52.8374,52.8939,28669.2418
2012-08-01 15:05:00,84.24,84.43,84.24,84.39,34403.0901230855,52.9191,53.0384,52.9191,53.0133,34403.0901
2012-08-01 15:10:00,84.39,84.41,84.18,84.22,25228.932756929367,53.0133,53.0258,52.8814,52.9065,25228.9328
2012-08-01 15:15:00,84.19,84.31,84.11,84.23,35132.85264084792,52.8876,52.963,52.8374,52.9128,35132.8526
2012-08-01 15:20:00,84.2,84.39,84.19,84.39,27835.22746322372,52.8939,53.0133,52.8876,53.0133,27835.2275
2012-08-01 15:25:00,84.4,84.62,84.35,84.58,48060.07438406792,53.0196,53.1578,52.9882,53.1326,48060.0744
2012-08-01 15:30:00,84.58,84.67,84.45,84.6,67242.40342239439,53.1326,53.1892,53.051,53.1452,67242.4034
2012-08-01 15:35:00,84.63,84.65,84.4,84.57,44619.76537175937,53.164,53.1766,53.0196,53.1264,44619.7654
2012-08-01 15:40:00,84.58,84.73,84.47,84.7,52542.90127889421,53.1326,53.2269,53.0635,53.208,52542.9013
2012-08-01 15:45:00,84.71,84.72,84.45,84.59,90386.30041428829,53.2143,53.2206,53.051,53.1389,90386.3004
2012-08-01 15:50:00,84.6,84.65,84.48,84.6,117908.77251275668,53.1452,53.1766,53.0698,53.1452,117908.7725
2012-08-01 15:55:00,84.59,84.59,84.21,84.25,192970.0600540341,53.1389,53.1389,52.9002,52.9253,192970.0601
2012-08-02 09:30:00,83.14,83.14,82.52,82.74,79022.85549484487,52.228,52.228,51.8386,51.9768,79022.8555
2012-08-02 09:35:00,82.69,82.89,82.6,82.7,63802.09441008583,51.9454,52.071,51.8888,51.9516,63802.0944
2012-08-02 09:40:00,82.7,82.87,82.57,82.72,52125.89412588712,51.9516,52.0584,51.87,51.9642,52125.8941
2012-08-02 09:45:00,82.72,82.94,82.64,82.74,111549.41342939844,51.9642,52.1024,51.9139,51.9768,111549.4134
2012-08-02 09:50:00,82.67,82.67,82.26,82.46,131982.76392674618,51.9328,51.9328,51.6752,51.8009,131982.7639
2012-08-02 09:55:00,82.48,82.75,82.32,82.67,49936.60657259986,51.8134,51.983,51.7129,51.9328,49936.6066
2012-08-02 10:00:00,82.63,82.66,82.26,82.36,60257.53360952551,51.9077,51.9265,51.6752,51.738,60257.5336
2012-08-02 10:05:00,82.36,82.77,82.31,82.71,54523.68525567793,51.738,51.9956,51.7066,51.9579,54523.6853
2012-08-02 10:10:00,82.74,82.91,82.65,82.7,71620.9785289689,51.9768,52.0836,51.9202,51.9516,71620.9785
2012-08-02 10:15:00,82.74,82.81,82.52,82.66,52438.64949064244,51.9768,52.0207,51.8386,51.9265,52438.6495
2012-08-02 10:20:00,82.67,82.72,82.5,82.56,33569.0758170713,51.9328,51.9642,51.826,51.8637,33569.0758
2012-08-02 10:25:00,82.53,82.75,82.49,82.65,54002.426314419055,51.8448,51.983,51.8197,51.9202,54002.4263
2012-08-02 10:30:00,82.63,82.68,82.49,82.56,85799.2217312102,51.9077,51.9391,51.8197,51.8637,85799.2217
2012-08-02 10:35:00,82.56,82.67,82.56,82.61,44098.5064305005,51.8637,51.9328,51.8637,51.8951,44098.5064
2012-08-02 10:40:00,82.58,82.64,82.49,82.59,59319.26751525954,51.8763,51.9139,51.8197,51.8825,59319.2675
2012-08-02 10:45:00,82.58,82.75,82.56,82.75,49415.34763134099,51.8763,51.983,51.8637,51.983,49415.3476
2012-08-02 10:50:00,82.75,82.79,82.55,82.56,48372.82974882325,51.983,52.0082,51.8574,51.8637,48372.8297
2012-08-02 10:55:00,82.54,82.58,82.23,82.26,139176.1373161186,51.8511,51.8763,51.6564,51.6752,139176.1373
2012-08-02 11:00:00,82.26,82.39,82.12,82.29,71725.23031722067,51.6752,51.7569,51.5873,51.6941,71725.2303
2012-08-02 11:05:00,82.3,82.44,82.14,82.21,41596.46351245792,51.7004,51.7883,51.5998,51.6438,41596.4635
2012-08-02 11:10:00,82.19,82.22,82.01,82.13,57963.99426798648,51.6313,51.6501,51.5182,51.5936,57963.9943
2012-08-02 11:15:00,82.1,82.14,81.92,81.99,52438.64949064244,51.5747,51.5998,51.4616,51.5056,52438.6495
2012-08-02 11:20:00,81.99,82.01,81.78,81.78,43785.75106574518,51.5056,51.5182,51.3737,51.3737,43785.7511
2012-08-02 11:25:00,81.77,81.85,81.68,81.78,48477.08153707502,51.3674,51.4177,51.3109,51.3737,48477.0815
2012-08-02 11:30:00,81.74,81.78,81.6,81.74,33777.57939357485,51.3486,51.3737,51.2606,51.3486,33777.5794
2012-08-02 11:35:00,81.72,81.81,81.43,81.5,78918.6037065931,51.336,51.3925,51.1538,51.1978,78918.6037
2012-08-02 11:40:00,81.49,81.57,81.46,81.47,28460.738192734367,51.1915,51.2418,51.1727,51.179,28460.7382
2012-08-02 11:45:00,81.49,81.6,81.48,81.55,44932.5207365147,51.1915,51.2606,51.1852,51.2292,44932.5207
2012-08-02 11:50:00,81.54,81.56,81.42,81.51,52125.89412588712,51.2229,51.2355,51.1475,51.2041,52125.8941
2012-08-02 11:55:00,81.52,81.54,81.34,81.48,28252.234616230817,51.2104,51.2229,51.0973,51.1852,28252.2346
2012-08-02 12:00:00,81.48,81.52,81.42,81.48,35758.363370358566,51.1852,51.2104,51.1475,51.1852,35758.3634
2012-08-02 12:05:00,81.47,81.48,81.39,81.41,37843.39913539405,51.179,51.1852,51.1287,51.1413,37843.3991
2012-08-02 12:10:00,81.41,81.48,81.37,81.41,30962.78111077695,51.1413,51.1852,51.1161,51.1413,30962.7811
2012-08-02 12:15:00,81.42,81.51,81.36,81.41,50457.865513858735,51.1475,51.2041,51.1099,51.1413,50457.8655
2012-08-02 12:20:00,81.41,81.43,81.23,81.24,58902.26036225245,51.1413,51.1538,51.0282,51.0345,58902.2604
2012-08-02 12:25:00,81.24,81.26,81.02,81.02,56400.21744420986,51.0345,51.047,50.8963,50.8963,56400.2174
2012-08-02 12:30:00,81.03,81.07,80.79,80.85,121036.3261603099,50.9026,50.9277,50.7518,50.7895,121036.3262
2012-08-02 12:35:00,80.83,81.02,80.79,81.01,51396.1316081247,50.7769,50.8963,50.7518,50.89,51396.1316
2012-08-02 12:40:00,81.01,81.13,80.97,81.13,32109.550781546463,50.89,50.9654,50.8649,50.9654,32109.5508
2012-08-02 12:45:00,81.11,81.16,81.02,81.07,59840.52645651841,50.9528,50.9842,50.8963,50.9277,59840.5265
2012-08-02 12:50:00,81.09,81.12,80.96,81.04,31171.2846872805,50.9402,50.9591,50.8586,50.9088,31171.2847
2012-08-02 12:55:00,81.02,81.21,81.0,81.14,54315.18167917438,50.8963,51.0156,50.8837,50.9717,54315.1817
2012-08-02 13:00:00,81.12,81.2,81.06,81.19,47434.56365455728,50.9591,51.0093,50.9214,51.0031,47434.5637
2012-08-02 13:05:00,81.16,81.26,81.09,81.24,33256.32045231598,50.9842,51.047,50.9402,51.0345,33256.3205
2012-08-02 13:10:00,81.25,81.35,81.25,81.26,49832.354784348085,51.0408,51.1036,51.0408,51.047,49832.3548
2012-08-02 13:15:00,81.27,81.37,81.21,81.36,33777.57939357485,51.0533,51.1161,51.0156,51.1099,33777.5794
2012-08-02 13:20:00,81.37,81.41,81.28,81.4,31379.788263784045,51.1161,51.1413,51.0596,51.135,31379.7883
2012-08-02 13:25:00,81.43,81.48,81.34,81.41,20850.357650354847,51.1538,51.1852,51.0973,51.1413,20850.3577
2012-08-02 13:30:00,81.42,81.51,81.4,81.5,51396.1316081247,51.1475,51.2041,51.135,51.1978,51396.1316
2012-08-02 13:35:00,81.51,81.55,81.4,81.5,32213.80256979824,51.2041,51.2292,51.135,51.1978,32213.8026
2012-08-02 13:40:00,81.51,81.58,81.45,81.55,36592.37767637276,51.2041,51.2481,51.1664,51.2292,36592.3777
2012-08-02 13:45:00,81.52,81.53,81.42,81.47,65991.38196337309,51.2104,51.2166,51.1475,51.179,65991.382
2012-08-02 13:50:00,81.48,81.55,81.43,81.45,60361.78539777728,51.1852,51.2292,51.1538,51.1664,60361.7854
2012-08-02 13:55:00,81.45,81.49,81.27,81.27,23665.15593315276,51.1664,51.1915,51.0533,51.0533,23665.1559
2012-08-02 14:00:00,81.28,81.32,81.22,81.26,32109.550781546463,51.0596,51.0847,51.0219,51.047,32109.5508
2012-08-02 14:05:00,81.25,81.34,81.24,81.34,32318.054358050013,51.0408,51.0973,51.0345,51.0973,32318.0544
2012-08-02 14:10:00,81.34,81.37,81.28,81.32,30128.76680476276,51.0973,51.1161,51.0596,51.0847,30128.7668
2012-08-02 14:15:00,81.3,81.35,81.22,81.28,38468.90986490469,51.0722,51.1036,51.0219,51.0596,38468.9099
2012-08-02 14:20:00,81.3,81.36,81.24,81.35,30128.76680476276,51.0722,51.1099,51.0345,51.1036,30128.7668
2012-08-02 14:25:00,81.35,81.47,81.33,81.46,21788.62374462081,51.1036,51.179,51.091,51.1727,21788.6237
2012-08-02 14:30:00,81.44,81.65,81.41,81.64,18765.32188531936,51.1601,51.292,51.1413,51.2857,18765.3219
2012-08-02 14:35:00,81.63,82.02,81.63,81.89,56400.21744420986,51.2795,51.5245,51.2795,51.4428,56400.2174
2012-08-02 14:40:00,81.93,81.97,81.86,81.86,25958.695274691785,51.4679,51.4931,51.424,51.424,25958.6953
2012-08-02 14:45:00,81.87,81.94,81.86,81.92,33360.57224056776,51.4302,51.4742,51.424,51.4616,33360.5722
2012-08-02 14:50:00,81.94,81.94,81.63,81.64,28773.493557489688,51.4742,51.4742,51.2795,51.2857,28773.4936
2012-08-02 14:55:00,81.65,81.83,81.65,81.78,35758.363370358566,51.292,51.4051,51.292,51.3737,35758.3634
2012-08-02 15:00:00,81.78,81.97,81.76,81.97,26167.19885119533,51.3737,51.4931,51.3611,51.4931,26167.1989
2012-08-02 15:05:00,81.97,82.02,81.91,82.0,59215.01572700777,51.4931,51.5245,51.4554,51.5119,59215.0157
2012-08-02 15:10:00,82.0,82.07,81.95,82.02,37739.14734714227,51.5119,51.5559,51.4805,51.5245,37739.1473
2012-08-02 15:15:00,82.05,82.06,81.86,82.04,34298.83833483372,51.5433,51.5496,51.424,51.537,34298.8383
2012-08-02 15:20:00,82.06,82.12,81.97,82.0,41596.46351245792,51.5496,51.5873,51.4931,51.5119,41596.4635
2012-08-02 15:25:00,82.01,82.07,81.79,81.82,37947.65092364582,51.5182,51.5559,51.38,51.3988,37947.6509
2012-08-02 15:30:00,81.82,82.05,81.77,82.0,59006.51215050422,51.3988,51.5433,51.3674,51.5119,59006.5122
2012-08-02 15:35:00,82.0,82.07,81.9,82.0,56712.97280896518,51.5119,51.5559,51.4491,51.5119,56712.9728
2012-08-02 15:40:00,81.99,82.05,81.88,82.0,65782.87838686955,51.5056,51.5433,51.4365,51.5119,65782.8784
2012-08-02 15:45:00,82.0,82.11,81.9,81.98,104251.78825177424,51.5119,51.581,51.4491,51.4993,104251.7883
2012-08-02 15:50:00,81.95,82.11,81.92,82.1,152520.36621234572,51.4805,51.581,51.4616,51.5747,152520.3662
2012-08-02 15:55:00,82.1,82.22,82.09,82.17,278352.2746322372,51.5747,51.6501,51.5684,51.6187,278352.2746
2012-08-03 09:30:00,83.91,84.29,83.86,84.1,109255.8740878594,52.7117,52.9505,52.6803,52.8311,109255.8741
2012-08-03 09:35:00,84.09,84.13,83.85,84.05,78605.84834183777,52.8248,52.85,52.6741,52.7997,78605.8483
2012-08-03 09:40:00,84.07,84.46,83.95,84.21,86424.73246072084,52.8123,53.0573,52.7369,52.9002,86424.7325
2012-08-03 09:45:00,84.24,84.34,84.19,84.34,57963.99426798648,52.9191,52.9819,52.8876,52.9819,57963.9943
2012-08-03 09:50:00,84.35,84.54,84.24,84.44,46079.29040728421,52.9882,53.1075,52.9191,53.0447,46079.2904
2012-08-03 09:55:00,84.47,84.65,84.39,84.65,48581.33332532679,53.0635,53.1766,53.0133,53.1766,48581.3333
2012-08-03 10:00:00,84.7,84.94,84.55,84.9,81524.89841288746,53.208,53.3588,53.1138,53.3337,81524.8984
2012-08-03 10:05:00,84.94,84.98,84.79,84.82,61508.5550685468,53.3588,53.3839,53.2646,53.2834,61508.5551
2012-08-03 10:10:00,84.83,84.89,84.56,84.66,51500.38339637647,53.2897,53.3274,53.1201,53.1829,51500.3834
2012-08-03 10:15:00,84.7,84.74,84.55,84.65,52334.39770239067,53.208,53.2331,53.1138,53.1766,52334.3977
2012-08-03 10:20:00,84.63,84.77,84.62,84.72,31901.04720504292,53.164,53.252,53.1578,53.2206,31901.0472
2012-08-03 10:25:00,84.73,84.91,84.63,84.78,55357.69956169212,53.2269,53.3399,53.164,53.2583,55357.6996
2012-08-03 10:30:00,84.8,84.82,84.66,84.71,34090.33475833017,53.2708,53.2834,53.1829,53.2143,34090.3348
2012-08-03 10:35:00,84.7,84.79,84.61,84.72,18556.81830881581,53.208,53.2646,53.1515,53.2206,18556.8183
2012-08-03 10:40:00,84.71,84.79,84.62,84.74,34507.34191133727,53.2143,53.2646,53.1578,53.2331,34507.3419
2012-08-03 10:45:00,84.76,84.76,84.59,84.69,32422.306146301788,53.2457,53.2457,53.1389,53.2017,32422.3061
2012-08-03 10:50:00,84.68,84.81,84.64,84.76,16784.53790853565,53.1955,53.2771,53.1703,53.2457,16784.5379
2012-08-03 10:55:00,84.75,84.83,84.7,84.72,28877.745345741463,53.2394,53.2897,53.208,53.2206,28877.7453
2012-08-03 11:00:00,84.7,84.85,84.69,84.83,21267.364803361943,53.208,53.3023,53.2017,53.2897,21267.3648
2012-08-03 11:05:00,84.84,84.89,84.75,84.82,22518.38626238324,53.296,53.3274,53.2394,53.2834,22518.3863
2012-08-03 11:10:00,84.81,85.09,84.79,85.03,52959.90843190131,53.2771,53.453,53.2646,53.4153,52959.9084
2012-08-03 11:15:00,85.03,85.03,84.9,85.0,43264.49212448631,53.4153,53.4153,53.3337,53.3965,43264.4921
2012-08-03 11:20:00,85.0,85.01,84.92,85.01,26375.70242769888,53.3965,53.4028,53.3462,53.4028,26375.7024
2012-08-03 11:25:00,85.01,85.02,84.94,84.94,21371.61659161372,53.4028,53.409,53.3588,53.3588,21371.6166
2012-08-03 11:30:00,84.91,85.02,84.91,85.02,40241.19026518486,53.3399,53.409,53.3399,53.409,40241.1903
2012-08-03 11:35:00,85.01,85.13,84.97,85.12,42951.736759730986,53.4028,53.4781,53.3776,53.4719,42951.7368
2012-08-03 11:40:00,85.14,85.36,85.1,85.34,34403.0901230855,53.4844,53.6226,53.4593,53.6101,34403.0901
2012-08-03 11:45:00,85.35,85.41,85.18,85.27,33777.57939357485,53.6163,53.654,53.5096,53.5661,33777.5794
2012-08-03 11:50:00,85.27,85.4,85.25,85.4,23977.911297908075,53.5661,53.6478,53.5535,53.6478,23977.9113
2012-08-03 11:55:00,85.41,85.49,85.33,85.47,29607.507863503884,53.654,53.7043,53.6038,53.6917,29607.5079
2012-08-03 12:00:00,85.5,85.63,85.47,85.53,50666.36909036228,53.7106,53.7922,53.6917,53.7294,50666.3691
2012-08-03 12:05:00,85.53,85.53,85.41,85.46,18765.32188531936,53.7294,53.7294,53.654,53.6854,18765.3219
2012-08-03 12:10:00,85.44,85.46,85.27,85.3,37009.38482937985,53.6729,53.6854,53.5661,53.5849,37009.3848
2012-08-03 12:15:00,85.31,85.37,85.26,85.33,37009.38482937985,53.5912,53.6289,53.5598,53.6038,37009.3848
2012-08-03 12:20:00,85.33,85.4,85.29,85.37,33569.0758170713,53.6038,53.6478,53.5787,53.6289,33569.0758
2012-08-03 12:25:00,85.37,85.42,85.33,85.37,19599.33619133356,53.6289,53.6603,53.6038,53.6289,19599.3362
2012-08-03 12:30:00,85.37,85.43,85.29,85.3,26167.19885119533,53.6289,53.6666,53.5787,53.5849,26167.1989
2012-08-03 12:35:00,85.28,85.36,85.26,85.33,30441.52216951808,53.5724,53.6226,53.5598,53.6038,30441.5222
2012-08-03 12:40:00,85.34,85.39,85.29,85.31,25437.43633343292,53.6101,53.6415,53.5787,53.5912,25437.4363
2012-08-03 12:45:00,85.31,85.34,85.11,85.15,17514.300426298072,53.5912,53.6101,53.4656,53.4907,17514.3004
2012-08-03 12:50:00,85.15,85.21,85.07,85.1,16888.789696787426,53.4907,53.5284,53.4405,53.4593,16888.7897
2012-08-03 12:55:00,85.06,85.24,85.05,85.17,18139.81115580872,53.4342,53.5472,53.4279,53.5033,18139.8112
2012-08-03 13:00:00,85.19,85.21,85.14,85.19,15429.264661262589,53.5158,53.5284,53.4844,53.5158,15429.2647
2012-08-03 13:05:00,85.21,85.22,85.1,85.19,20850.357650354847,53.5284,53.5347,53.4593,53.5158,20850.3577
2012-08-03 13:10:00,85.19,85.33,85.18,85.31,14490.99856699662,53.5158,53.6038,53.5096,53.5912,14490.9986
2012-08-03 13:15:00,85.3,85.3,85.17,85.22,28564.98998098614,53.5849,53.5849,53.5033,53.5347,28564.99
2012-08-03 13:20:00,85.22,85.39,85.22,85.32,30128.76680476276,53.5347,53.6415,53.5347,53.5975,30128.7668
2012-08-03 13:25:00,85.3,85.38,85.29,85.37,22935.39341539033,53.5849,53.6352,53.5787,53.6289,22935.3934
2012-08-03 13:30:00,85.35,85.39,85.29,85.32,17722.804002801622,53.6163,53.6415,53.5787,53.5975,17722.804
2012-08-03 13:35:00,85.32,85.36,85.26,85.26,23039.645203642107,53.5975,53.6226,53.5598,53.5598,23039.6452
2012-08-03 13:40:00,85.26,85.31,85.26,85.28,25333.18454518114,53.5598,53.5912,53.5598,53.5724,25333.1845
2012-08-03 13:45:00,85.28,85.3,85.2,85.2,19599.33619133356,53.5724,53.5849,53.5221,53.5221,19599.3362
2012-08-03 13:50:00,85.2,85.3,85.2,85.3,22831.14162713856,53.5221,53.5849,53.5221,53.5849,22831.1416
2012-08-03 13:55:00,85.3,85.4,85.28,85.31,25020.429180425817,53.5849,53.6478,53.5724,53.5912,25020.4292
2012-08-03 14:00:00,85.32,85.38,85.29,85.32,27209.71673371308,53.5975,53.6352,53.5787,53.5975,27209.7167
2012-08-03 14:05:00,85.34,85.38,85.29,85.31,24082.16308615985,53.6101,53.6352,53.5787,53.5912,24082.1631
2012-08-03 14:10:00,85.32,85.39,85.29,85.39,37947.65092364582,53.5975,53.6415,53.5787,53.6415,37947.6509
2012-08-03 14:15:00,85.38,85.46,85.36,85.37,21892.87553287259,53.6352,53.6854,53.6226,53.6289,21892.8755
2012-08-03 14:20:00,85.37,85.41,85.32,85.38,30024.51501651098,53.6289,53.654,53.5975,53.6352,30024.515
2012-08-03 14:25:00,85.38,85.38,85.23,85.23,52542.90127889421,53.6352,53.6352,53.541,53.541,52542.9013
2012-08-03 14:30:00,85.23,85.25,85.18,85.21,50666.36909036228,53.541,53.5535,53.5096,53.5284,50666.3691
2012-08-03 14:35:00,85.21,85.26,85.18,85.18,36488.12588812099,53.5284,53.5598,53.5096,53.5096,36488.1259
2012-08-03 14:40:00,85.19,85.23,85.02,85.12,25645.939909936464,53.5158,53.541,53.409,53.4719,25645.9399
2012-08-03 14:45:00,85.12,85.16,85.01,85.05,19912.09155608888,53.4719,53.497,53.4028,53.4279,19912.0916
2012-08-03 14:50:00,85.06,85.14,85.05,85.12,15220.76108475904,53.4342,53.4844,53.4279,53.4719,15220.7611
2012-08-03 14:55:00,85.14,85.17,85.1,85.13,23352.40056839743,53.4844,53.5033,53.4593,53.4781,23352.4006
2012-08-03 15:00:00,85.15,85.28,85.13,85.28,25333.18454518114,53.4907,53.5724,53.4781,53.5724,25333.1845
2012-08-03 15:05:00,85.26,85.28,85.22,85.25,24394.91845091517,53.5598,53.5724,53.5347,53.5535,24394.9185
2012-08-03 15:10:00,85.23,85.26,85.15,85.17,26167.19885119533,53.541,53.5598,53.4907,53.5033,26167.1989
2012-08-03 15:15:00,85.16,85.18,85.04,85.04,27105.464945461303,53.497,53.5096,53.4216,53.4216,27105.4649
2012-08-03 15:20:00,85.04,85.15,85.04,85.11,42221.97424196856,53.4216,53.4907,53.4216,53.4656,42221.9742
2012-08-03 15:25:00,85.12,85.14,85.05,85.07,32526.557934553563,53.4719,53.4844,53.4279,53.4405,32526.5579
2012-08-03 15:30:00,85.07,85.09,84.79,84.81,90803.30756729536,53.4405,53.453,53.2646,53.2771,90803.3076
2012-08-03 15:35:00,84.81,84.89,84.72,84.8,72559.24462323487,53.2771,53.3274,53.2206,53.2708,72559.2446
2012-08-03 15:40:00,84.81,84.95,84.79,84.86,67659.41057540147,53.2771,53.3651,53.2646,53.3085,67659.4106
2012-08-03 15:45:00,84.84,85.05,84.82,85.02,84965.207425196,53.296,53.4279,53.2834,53.409,84965.2074
2012-08-03 15:50:00,85.02,85.06,84.87,84.91,77563.33045932003,53.409,53.4342,53.3148,53.3399,77563.3305
2012-08-03 15:55:00,84.91,85.07,84.85,84.96,180459.8454638212,53.3399,53.4405,53.3023,53.3714,180459.8455
2012-08-06 09:30:00,85.4,85.76,85.37,85.55,76103.80542379519,53.6478,53.8739,53.6289,53.742,76103.8054
2012-08-06 09:35:00,85.61,85.77,85.52,85.71,53272.66379665664,53.7797,53.8802,53.7231,53.8425,53272.6638
2012-08-06 09:40:00,85.66,85.76,85.58,85.66,54315.18167917438,53.8111,53.8739,53.7608,53.8111,54315.1817
2012-08-06 09:45:00,85.67,85.84,85.61,85.84,38156.15450014937,53.8174,53.9242,53.7797,53.9242,38156.1545
2012-08-06 09:50:00,85.85,85.85,85.68,85.73,62238.31758630922,53.9304,53.9304,53.8237,53.8551,62238.3176
2012-08-06 09:55:00,85.72,85.78,85.57,85.68,19286.58082657824,53.8488,53.8865,53.7546,53.8237,19286.5808
2012-08-06 10:00:00,85.69,85.73,85.58,85.72,24707.673815670496,53.8299,53.8551,53.7608,53.8488,24707.6738
2012-08-06 10:05:00,85.72,85.79,85.67,85.75,20537.602285599525,53.8488,53.8928,53.8174,53.8676,20537.6023
2012-08-06 10:10:00,85.81,85.81,85.58,85.61,30754.2775342734,53.9053,53.9053,53.7608,53.7797,30754.2775
2012-08-06 10:15:00,85.6,85.62,85.5,85.55,18556.81830881581,53.7734,53.786,53.7106,53.742,18556.8183
2012-08-06 10:20:00,85.58,85.62,85.48,85.48,11884.703860702262,53.7608,53.786,53.698,53.698,11884.7039
2012-08-06 10:25:00,85.49,85.63,85.46,85.63,14282.49499049307,53.7043,53.7922,53.6854,53.7922,14282.495
2012-08-06 10:30:00,85.62,85.8,85.62,85.77,28981.99713399324,53.786,53.899,53.786,53.8802,28981.9971
2012-08-06 10:35:00,85.73,85.96,85.73,85.81,32109.550781546463,53.8551,53.9995,53.8551,53.9053,32109.5508
2012-08-06 10:40:00,85.85,85.85,85.68,85.75,18556.81830881581,53.9304,53.9304,53.8237,53.8676,18556.8183
2012-08-06 10:45:00,85.75,85.81,85.71,85.8,19807.839767837104,53.8676,53.9053,53.8425,53.899,19807.8398
2012-08-06 10:50:00,85.81,85.91,85.72,85.75,28460.738192734367,53.9053,53.9681,53.8488,53.8676,28460.7382
2012-08-06 10:55:00,85.74,85.82,85.63,85.77,15742.02002601791,53.8613,53.9116,53.7922,53.8802,15742.02
2012-08-06 11:00:00,85.73,85.86,85.71,85.83,14803.753931751942,53.8551,53.9367,53.8425,53.9179,14803.7539
2012-08-06 11:05:00,85.85,85.9,85.84,85.88,16054.775390773231,53.9304,53.9619,53.9242,53.9493,16054.7754
2012-08-06 11:10:00,85.87,85.91,85.79,85.91,18452.56652056404,53.943,53.9681,53.8928,53.9681,18452.5665
2012-08-06 11:15:00,85.89,85.92,85.76,85.92,40970.95278294728,53.9556,53.9744,53.8739,53.9744,40970.9528
2012-08-06 11:20:00,85.91,85.94,85.82,85.86,24290.6666626634,53.9681,53.987,53.9116,53.9367,24290.6667
2012-08-06 11:25:00,85.85,85.93,85.68,85.73,70891.21601120649,53.9304,53.9807,53.8237,53.8551,70891.216
2012-08-06 11:30:00,85.66,85.74,85.56,85.69,66408.38911638019,53.8111,53.8613,53.7483,53.8299,66408.3891
2012-08-06 11:35:00,85.68,85.93,85.63,85.93,60883.04433903616,53.8237,53.9807,53.7922,53.9807,60883.0443
2012-08-06 11:40:00,85.91,85.95,85.7,85.7,31067.032899028723,53.9681,53.9933,53.8362,53.8362,31067.0329
2012-08-06 11:45:00,85.7,85.81,85.7,85.79,11050.68955468807,53.8362,53.9053,53.8362,53.8928,11050.6896
2012-08-06 11:50:00,85.79,85.88,85.73,85.73,20120.59513259243,53.8928,53.9493,53.8551,53.8551,20120.5951
2012-08-06 11:55:00,85.74,85.77,85.66,85.73,14490.99856699662,53.8613,53.8802,53.8111,53.8551,14490.9986
2012-08-06 12:00:00,85.69,85.76,85.66,85.67,19495.084403081783,53.8299,53.8739,53.8111,53.8174,19495.0844
2012-08-06 12:05:00,85.64,85.66,85.54,85.6,18869.573673571136,53.7985,53.8111,53.7357,53.7734,18869.5737
2012-08-06 12:10:00,85.62,85.73,85.6,85.73,25333.18454518114,53.786,53.8551,53.7734,53.8551,25333.1845
2012-08-06 12:15:00,85.74,85.74,85.66,85.69,15742.02002601791,53.8613,53.8613,53.8111,53.8299,15742.02
2012-08-06 12:20:00,85.69,85.73,85.67,85.69,13969.739625737748,53.8299,53.8551,53.8174,53.8299,13969.7396
2012-08-06 12:25:00,85.69,85.73,85.64,85.66,9486.912730911456,53.8299,53.8551,53.7985,53.8111,9486.9127
2012-08-06 12:30:00,85.66,85.74,85.65,85.72,17514.300426298072,53.8111,53.8613,53.8048,53.8488,17514.3004
2012-08-06 12:35:00,85.72,85.79,85.68,85.78,28877.745345741463,53.8488,53.8928,53.8237,53.8865,28877.7453
2012-08-06 12:40:00,85.79,85.8,85.67,85.69,14699.502143500167,53.8928,53.899,53.8174,53.8299,14699.5021
2012-08-06 12:45:00,85.69,85.72,85.59,85.61,19182.32903832646,53.8299,53.8488,53.7671,53.7797,19182.329
2012-08-06 12:50:00,85.59,85.74,85.59,85.67,27001.213157209528,53.7671,53.8613,53.7671,53.8174,27001.2132
2012-08-06 12:55:00,85.66,85.74,85.59,85.74,25333.18454518114,53.8111,53.8613,53.7671,53.8613,25333.1845
2012-08-06 13:00:00,85.72,85.72,85.63,85.66,14386.746778744844,53.8488,53.8488,53.7922,53.8111,14386.7468
2012-08-06 13:05:00,85.64,85.73,85.64,85.73,15325.012873010814,53.7985,53.8551,53.7985,53.8551,15325.0129
2012-08-06 13:10:00,85.71,85.77,85.68,85.74,11050.68955468807,53.8425,53.8802,53.8237,53.8613,11050.6896
2012-08-06 13:15:00,85.73,85.81,85.67,85.78,14595.250355248394,53.8551,53.9053,53.8174,53.8865,14595.2504
2012-08-06 13:20:00,85.75,85.75,85.68,85.74,11154.941342939845,53.8676,53.8676,53.8237,53.8613,11154.9413
2012-08-06 13:25:00,85.74,85.76,85.71,85.71,5316.841200840486,53.8613,53.8739,53.8425,53.8425,5316.8412
2012-08-06 13:30:00,85.73,85.77,85.69,85.73,12405.962801961134,53.8551,53.8802,53.8299,53.8551,12405.9628
2012-08-06 13:35:00,85.73,85.74,85.64,85.64,18139.81115580872,53.8551,53.8613,53.7985,53.7985,18139.8112
2012-08-06 13:40:00,85.63,85.72,85.61,85.65,15325.012873010814,53.7922,53.8488,53.7797,53.8048,15325.0129
2012-08-06 13:45:00,85.66,85.72,85.62,85.64,29711.75965175566,53.8111,53.8488,53.786,53.7985,29711.7597
2012-08-06 13:50:00,85.66,85.67,85.57,85.6,17618.552214549847,53.8111,53.8174,53.7546,53.7734,17618.5522
2012-08-06 13:55:00,85.59,85.61,85.48,85.48,12822.969954968232,53.7671,53.7797,53.698,53.698,12822.97
2012-08-06 14:00:00,85.49,85.55,85.43,85.49,55774.70671469922,53.7043,53.742,53.6666,53.7043,55774.7067
2012-08-06 14:05:00,85.49,85.62,85.48,85.56,36905.13304112808,53.7043,53.786,53.698,53.7483,36905.133
2012-08-06 14:10:00,85.56,85.61,85.49,85.5,38051.9027118976,53.7483,53.7797,53.7043,53.7106,38051.9027
2012-08-06 14:15:00,85.49,85.54,85.46,85.51,22831.14162713856,53.7043,53.7357,53.6854,53.7169,22831.1416
2012-08-06 14:20:00,85.5,85.52,85.43,85.44,28147.982827979045,53.7106,53.7231,53.6666,53.6729,28147.9828
2012-08-06 14:25:00,85.44,85.5,85.4,85.41,31275.53647553227,53.6729,53.7106,53.6478,53.654,31275.5365
2012-08-06 14:30:00,85.43,85.51,85.34,85.35,41492.21172420615,53.6666,53.7169,53.6101,53.6163,41492.2117
2012-08-06 14:35:00,85.35,85.4,85.33,85.38,29711.75965175566,53.6163,53.6478,53.6038,53.6352,29711.7597
2012-08-06 14:40:00,85.39,85.41,85.31,85.32,29607.507863503884,53.6415,53.654,53.5912,53.5975,29607.5079
2012-08-06 14:45:00,85.33,85.42,85.32,85.41,37634.8955588905,53.6038,53.6603,53.5975,53.654,37634.8956
2012-08-06 14:50:00,85.4,85.44,85.32,85.32,23352.40056839743,53.6478,53.6729,53.5975,53.5975,23352.4006
2012-08-06 14:55:00,85.32,85.34,85.21,85.24,32109.550781546463,53.5975,53.6101,53.5284,53.5472,32109.5508
2012-08-06 15:00:00,85.24,85.29,85.18,85.26,24811.925603922267,53.5472,53.5787,53.5096,53.5598,24811.9256
2012-08-06 15:05:00,85.26,85.31,85.18,85.24,31588.291840287595,53.5598,53.5912,53.5096,53.5472,31588.2918
2012-08-06 15:10:00,85.22,85.26,85.11,85.23,32839.31329930889,53.5347,53.5598,53.4656,53.541,32839.3133
2012-08-06 15:15:00,85.21,85.21,84.99,85.0,58693.7567857489,53.5284,53.5284,53.3902,53.3965,58693.7568
2012-08-06 15:20:00,84.99,85.08,84.91,85.08,40970.95278294728,53.3902,53.4467,53.3399,53.4467,40970.9528
2012-08-06 15:25:00,85.07,85.07,84.98,85.04,41804.96708896147,53.4405,53.4405,53.3839,53.4216,41804.9671
2012-08-06 15:30:00,85.05,85.13,85.02,85.12,43055.98854798276,53.4279,53.4781,53.409,53.4719,43055.9885
2012-08-06 15:35:00,85.11,85.12,84.96,84.99,59110.76393875599,53.4656,53.4719,53.3714,53.3902,59110.7639
2012-08-06 15:40:00,84.98,85.12,84.97,85.04,56087.46207945454,53.3839,53.4719,53.3776,53.4216,56087.4621
2012-08-06 15:45:00,85.04,85.09,84.94,85.01,78293.09297708246,53.4216,53.453,53.3588,53.4028,78293.093
2012-08-06 15:50:00,85.03,85.07,84.93,84.99,105711.31328729908,53.4153,53.4405,53.3525,53.3902,105711.3133
2012-08-06 15:55:00,84.98,85.0,84.64,84.72,253853.10439307027,53.3839,53.3965,53.1703,53.2206,253853.1044
2012-08-07 09:30:00,85.38,85.85,85.38,85.84,66721.14448113552,53.6352,53.9304,53.6352,53.9242,66721.1445
2012-08-07 09:35:00,85.85,86.19,85.81,86.0,61925.5622215539,53.9304,54.144,53.9053,54.0247,61925.5622
2012-08-07 09:40:00,85.95,86.41,85.95,86.38,60674.54076253261,53.9933,54.2822,53.9933,54.2634,60674.5408
2012-08-07 09:45:00,86.4,86.57,86.38,86.53,49832.354784348085,54.276,54.3827,54.2634,54.3576,49832.3548
2012-08-07 09:50:00,86.5,86.67,86.47,86.5,41804.96708896147,54.3388,54.4456,54.3199,54.3388,41804.9671
2012-08-07 09:55:00,86.48,86.64,86.42,86.42,28564.98998098614,54.3262,54.4267,54.2885,54.2885,28564.99
2012-08-07 10:00:00,86.41,86.74,86.4,86.71,57859.74247973471,54.2822,54.4895,54.276,54.4707,57859.7425
2012-08-07 10:05:00,86.73,87.09,86.71,87.04,95181.88267386988,54.4833,54.7094,54.4707,54.678,95181.8827
2012-08-07 10:10:00,87.06,87.11,86.9,86.92,67242.40342239439,54.6906,54.722,54.59,54.6026,67242.4034
2012-08-07 10:15:00,86.94,86.99,86.83,86.88,67867.91415190503,54.6152,54.6466,54.5461,54.5775,67867.9142
2012-08-07 10:20:00,86.87,86.9,86.68,86.71,50457.865513858735,54.5712,54.59,54.4518,54.4707,50457.8655
2012-08-07 10:25:00,86.7,86.74,86.62,86.63,43368.743912738086,54.4644,54.4895,54.4142,54.4204,43368.7439
2012-08-07 10:30:00,86.67,86.69,86.55,86.55,34820.097276092594,54.4456,54.4581,54.3702,54.3702,34820.0973
2012-08-07 10:35:00,86.56,86.62,86.46,86.52,34090.33475833017,54.3765,54.4142,54.3136,54.3513,34090.3348
2012-08-07 10:40:00,86.51,86.66,86.48,86.63,29711.75965175566,54.3451,54.4393,54.3262,54.4204,29711.7597
2012-08-07 10:45:00,86.67,86.75,86.61,86.67,27835.22746322372,54.4456,54.4958,54.4079,54.4456,27835.2275
2012-08-07 10:50:00,86.72,86.9,86.67,86.89,31692.54362853937,54.477,54.59,54.4456,54.5838,31692.5436
2012-08-07 10:55:00,86.88,87.05,86.87,87.05,50040.85836085164,54.5775,54.6843,54.5712,54.6843,50040.8584
2012-08-07 11:00:00,87.02,87.07,86.94,86.94,31901.04720504292,54.6654,54.6968,54.6152,54.6152,31901.0472
2012-08-07 11:05:00,86.95,86.95,86.8,86.82,29086.248922245013,54.6215,54.6215,54.5272,54.5398,29086.2489
2012-08-07 11:10:00,86.83,86.95,86.77,86.88,61717.05864505035,54.5461,54.6215,54.5084,54.5775,61717.0586
2012-08-07 11:15:00,86.89,86.92,86.84,86.84,29920.26322825921,54.5838,54.6026,54.5524,54.5524,29920.2632
2012-08-07 11:20:00,86.84,86.91,86.82,86.87,23977.911297908075,54.5524,54.5963,54.5398,54.5712,23977.9113
2012-08-07 11:25:00,86.85,86.9,86.78,86.8,37217.8884058834,54.5586,54.59,54.5147,54.5272,37217.8884
2012-08-07 11:30:00,86.8,86.91,86.79,86.9,49415.34763134099,54.5272,54.5963,54.5209,54.59,49415.3476
2012-08-07 11:35:00,86.88,86.9,86.82,86.84,29399.00428700033,54.5775,54.59,54.5398,54.5524,29399.0043
2012-08-07 11:40:00,86.83,87.05,86.83,86.98,45349.52788952179,54.5461,54.6843,54.5461,54.6403,45349.5279
2012-08-07 11:45:00,87.02,87.12,86.99,87.12,13656.984260982425,54.6654,54.7283,54.6466,54.7283,13656.9843
2012-08-07 11:50:00,87.13,87.22,87.11,87.21,26167.19885119533,54.7345,54.7911,54.722,54.7848,26167.1989
2012-08-07 11:55:00,87.21,87.33,87.15,87.29,109777.13302911828,54.7848,54.8602,54.7471,54.835,109777.133
2012-08-07 12:00:00,87.29,87.36,87.25,87.35,31171.2846872805,54.835,54.879,54.8099,54.8727,31171.2847
2012-08-07 12:05:00,87.34,87.42,87.33,87.38,33569.0758170713,54.8665,54.9167,54.8602,54.8916,33569.0758
2012-08-07 12:10:00,87.39,87.42,87.26,87.33,30858.529322525173,54.8979,54.9167,54.8162,54.8602,30858.5293
2012-08-07 12:15:00,87.33,87.38,87.27,87.31,35445.608005603244,54.8602,54.8916,54.8225,54.8476,35445.608
2012-08-07 12:20:00,87.31,87.41,87.29,87.4,31275.53647553227,54.8476,54.9104,54.835,54.9041,31275.5365
2012-08-07 12:25:00,87.41,87.56,87.39,87.54,55253.44777344035,54.9104,55.0047,54.8979,54.9921,55253.4478
2012-08-07 12:30:00,87.54,87.61,87.47,87.56,50040.85836085164,54.9921,55.0361,54.9481,55.0047,50040.8584
2012-08-07 12:35:00,87.55,87.62,87.55,87.61,31588.291840287595,54.9984,55.0423,54.9984,55.0361,31588.2918
2012-08-07 12:40:00,87.61,87.67,87.6,87.61,33360.57224056776,55.0361,55.0738,55.0298,55.0361,33360.5722
2012-08-07 12:45:00,87.61,87.66,87.5,87.51,40449.69384168841,55.0361,55.0675,54.967,54.9732,40449.6938
2012-08-07 12:50:00,87.5,87.56,87.46,87.48,20954.60943860662,54.967,55.0047,54.9418,54.9544,20954.6094
2012-08-07 12:55:00,87.48,87.49,87.37,87.37,19286.58082657824,54.9544,54.9607,54.8853,54.8853,19286.5808
2012-08-07 13:00:00,87.37,87.52,87.37,87.52,16054.775390773231,54.8853,54.9795,54.8853,54.9795,16054.7754
2012-08-07 13:05:00,87.51,87.53,87.39,87.48,22622.63805063501,54.9732,54.9858,54.8979,54.9544,22622.6381
2012-08-07 13:10:00,87.47,87.51,87.38,87.47,23977.911297908075,54.9481,54.9732,54.8916,54.9481,23977.9113
2012-08-07 13:15:00,87.45,87.54,87.45,87.53,21058.8612268584,54.9356,54.9921,54.9356,54.9858,21058.8612
2012-08-07 13:20:00,87.52,87.75,87.52,87.71,66408.38911638019,54.9795,55.124,54.9795,55.0989,66408.3891
2012-08-07 13:25:00,87.71,87.86,87.7,87.86,50353.61372560696,55.0989,55.1931,55.0926,55.1931,50353.6137
2012-08-07 13:30:00,87.85,87.89,87.82,87.88,36696.62946462453,55.1868,55.212,55.168,55.2057,36696.6295
2012-08-07 13:35:00,87.88,87.89,87.8,87.86,49415.34763134099,55.2057,55.212,55.1554,55.1931,49415.3476
2012-08-07 13:40:00,87.85,87.89,87.73,87.75,65470.12302211423,55.1868,55.212,55.1114,55.124,65470.123
2012-08-07 13:45:00,87.75,87.78,87.53,87.54,77459.07867106826,55.124,55.1429,54.9858,54.9921,77459.0787
2012-08-07 13:50:00,87.54,87.55,87.33,87.35,31901.04720504292,54.9921,54.9984,54.8602,54.8727,31901.0472
2012-08-07 13:55:00,87.35,87.55,87.35,87.52,61091.5479155397,54.8727,54.9984,54.8727,54.9795,61091.5479
2012-08-07 14:00:00,87.53,87.53,87.42,87.48,25958.695274691785,54.9858,54.9858,54.9167,54.9544,25958.6953
2012-08-07 14:05:00,87.48,87.49,87.44,87.45,28877.745345741463,54.9544,54.9607,54.9293,54.9356,28877.7453
2012-08-07 14:10:00,87.44,87.45,87.32,87.37,41283.7081477026,54.9293,54.9356,54.8539,54.8853,41283.7081
2012-08-07 14:15:00,87.37,87.39,87.31,87.39,32005.29899329469,54.8853,54.8979,54.8476,54.8979,32005.299
2012-08-07 14:20:00,87.38,87.47,87.38,87.4,29607.507863503884,54.8916,54.9481,54.8916,54.9041,29607.5079
2012-08-07 14:25:00,87.39,87.4,87.27,87.31,75478.29469428454,54.8979,54.9041,54.8225,54.8476,75478.2947
2012-08-07 14:30:00,87.3,87.47,87.28,87.42,35549.859793855016,54.8413,54.9481,54.8288,54.9167,35549.8598
2012-08-07 14:35:00,87.45,87.59,87.44,87.53,21580.120168117268,54.9356,55.0235,54.9293,54.9858,21580.1202
2012-08-07 14:40:00,87.53,87.67,87.51,87.58,32839.31329930889,54.9858,55.0738,54.9732,55.0172,32839.3133
2012-08-07 14:45:00,87.59,87.68,87.58,87.66,29816.01144000743,55.0235,55.08,55.0172,55.0675,29816.0114
2012-08-07 14:50:00,87.65,87.69,87.63,87.63,26062.94706294356,55.0612,55.0863,55.0486,55.0486,26062.9471
2012-08-07 14:55:00,87.63,87.67,87.59,87.62,40032.68668868131,55.0486,55.0738,55.0235,55.0423,40032.6867
2012-08-07 15:00:00,87.61,87.62,87.32,87.32,46496.297560291314,55.0361,55.0423,54.8539,54.8539,46496.2976
2012-08-07 15:05:00,87.3,87.43,87.3,87.36,60778.79255078438,54.8413,54.923,54.8413,54.879,60778.7926
2012-08-07 15:10:00,87.35,87.39,87.18,87.22,35445.608005603244,54.8727,54.8979,54.7659,54.7911,35445.608
2012-08-07 15:15:00,87.2,87.33,87.18,87.33,55878.95850295099,54.7785,54.8602,54.7659,54.8602,55878.9585
2012-08-07 15:20:00,87.33,87.33,87.21,87.22,47121.80828980196,54.8602,54.8602,54.7848,54.7911,47121.8083
2012-08-07 15:25:00,87.23,87.3,87.21,87.25,57129.97996197228,54.7974,54.8413,54.7848,54.8099,57129.98
2012-08-07 15:30:00,87.24,87.29,87.15,87.18,58589.50499749712,54.8036,54.835,54.7471,54.7659,58589.505
2012-08-07 15:35:00,87.17,87.21,87.13,87.15,68910.43203442277,54.7597,54.7848,54.7345,54.7471,68910.432
2012-08-07 15:40:00,87.16,87.2,87.14,87.17,51813.1387611318,54.7534,54.7785,54.7408,54.7597,51813.1388
2012-08-07 15:45:00,87.18,87.21,87.14,87.14,128855.21027919296,54.7659,54.7848,54.7408,54.7408,128855.2103
2012-08-07 15:50:00,87.14,87.17,87.01,87.03,89135.27895526697,54.7408,54.7597,54.6592,54.6717,89135.279
2012-08-07 15:55:00,87.05,87.1,86.97,87.02,151790.6036945833,54.6843,54.7157,54.634,54.6654,151790.6037
2012-08-08 09:30:00,86.67,87.33,86.53,87.32,76103.80542379519,54.4456,54.8602,54.3576,54.8539,76103.8054
2012-08-08 09:35:00,87.33,87.34,86.71,86.82,44724.01716001115,54.8602,54.8665,54.4707,54.5398,44724.0172
2012-08-08 09:40:00,86.85,87.07,86.85,86.96,40136.93847693308,54.5586,54.6968,54.5586,54.6277,40136.9385
2012-08-08 09:45:00,87.01,87.06,86.9,87.02,43577.24748924163,54.6592,54.6906,54.59,54.6654,43577.2475
2012-08-08 09:50:00,87.02,87.12,86.9,87.0,42326.22603022034,54.6654,54.7283,54.59,54.6529,42326.226
2012-08-08 09:55:00,86.96,86.96,86.73,86.77,47955.82259581615,54.6277,54.6277,54.4833,54.5084,47955.8226
2012-08-08 10:00:00,86.76,86.82,86.68,86.79,46287.79398378776,54.5021,54.5398,54.4518,54.5209,46287.794
2012-08-08 10:05:00,86.77,86.84,86.52,86.63,55566.20313819567,54.5084,54.5524,54.3513,54.4204,55566.2031
2012-08-08 10:10:00,86.63,86.71,86.47,86.56,85382.2145782031,54.4204,54.4707,54.3199,54.3765,85382.2146
2012-08-08 10:15:00,86.57,86.82,86.53,86.82,40762.44920644373,54.3827,54.5398,54.3576,54.5398,40762.4492
2012-08-08 10:20:00,86.84,87.14,86.84,86.98,67138.1516341426,54.5524,54.7408,54.5524,54.6403,67138.1516
2012-08-08 10:25:00,86.98,87.03,86.92,86.96,24186.414874411625,54.6403,54.6717,54.6026,54.6277,24186.4149
2012-08-08 10:30:00,87.0,87.08,86.92,86.98,55149.19598518857,54.6529,54.7031,54.6026,54.6403,55149.196
2012-08-08 10:35:00,86.98,87.01,86.92,86.96,25750.191698188235,54.6403,54.6592,54.6026,54.6277,25750.1917
2012-08-08 10:40:00,86.96,86.97,86.78,86.89,36383.87409986921,54.6277,54.634,54.5147,54.5838,36383.8741
2012-08-08 10:45:00,86.89,87.02,86.89,87.02,25854.44348644001,54.5838,54.6654,54.5838,54.6654,25854.4435
2012-08-08 10:50:00,87.0,87.01,86.92,86.97,31379.788263784045,54.6529,54.6592,54.6026,54.634,31379.7883
2012-08-08 10:55:00,86.99,87.12,86.94,87.02,24499.170239166942,54.6466,54.7283,54.6152,54.6654,24499.1702
2012-08-08 11:00:00,87.03,87.1,86.99,87.03,24082.16308615985,54.6717,54.7157,54.6466,54.6717,24082.1631
2012-08-08 11:05:00,87.04,87.12,87.02,87.12,23248.148780145657,54.678,54.7283,54.6654,54.7283,23248.1488
2012-08-08 11:10:00,87.08,87.29,87.05,87.29,30337.270381266306,54.7031,54.835,54.6843,54.835,30337.2704
2012-08-08 11:15:00,87.29,87.5,87.25,87.48,38573.16165315647,54.835,54.967,54.8099,54.9544,38573.1617
2012-08-08 11:20:00,87.45,87.55,87.36,87.53,30337.270381266306,54.9356,54.9984,54.879,54.9858,30337.2704
2012-08-08 11:25:00,87.54,87.71,87.52,87.66,41804.96708896147,54.9921,55.0989,54.9795,55.0675,41804.9671
2012-08-08 11:30:00,87.67,87.67,87.58,87.61,10425.178825177423,55.0738,55.0738,55.0172,55.0361,10425.1788
2012-08-08 11:35:00,87.62,87.64,87.52,87.53,18973.82546182291,55.0423,55.0549,54.9795,54.9858,18973.8255
2012-08-08 11:40:00,87.54,87.55,87.44,87.44,17931.30757930517,54.9921,54.9984,54.9293,54.9293,17931.3076
2012-08-08 11:45:00,87.44,87.47,87.35,87.38,16367.530755528556,54.9293,54.9481,54.8727,54.8916,16367.5308
2012-08-08 11:50:00,87.38,87.42,87.36,87.42,21267.364803361943,54.8916,54.9167,54.879,54.9167,21267.3648
2012-08-08 11:55:00,87.42,87.51,87.41,87.47,31484.04005203582,54.9167,54.9732,54.9104,54.9481,31484.0401
2012-08-08 12:00:00,87.48,87.53,87.46,87.48,26167.19885119533,54.9544,54.9858,54.9418,54.9544,26167.1989
2012-08-08 12:05:00,87.48,87.52,87.48,87.52,28564.98998098614,54.9544,54.9795,54.9544,54.9795,28564.99
2012-08-08 12:10:00,87.52,87.58,87.51,87.58,18035.559367556943,54.9795,55.0172,54.9732,55.0172,18035.5594
2012-08-08 12:15:00,87.58,87.59,87.53,87.57,15012.25750825549,55.0172,55.0235,54.9858,55.0109,15012.2575
2012-08-08 12:20:00,87.57,87.59,87.52,87.57,33360.57224056776,55.0109,55.0235,54.9795,55.0109,33360.5722
2012-08-08 12:25:00,87.57,87.62,87.51,87.62,35341.356217351466,55.0109,55.0423,54.9732,55.0423,35341.3562
2012-08-08 12:30:00,87.6,87.61,87.44,87.55,19599.33619133356,55.0298,55.0361,54.9293,54.9984,19599.3362
2012-08-08 12:35:00,87.56,87.56,87.46,87.55,16680.28612028388,55.0047,55.0047,54.9418,54.9984,16680.2861
2012-08-08 12:40:00,87.56,87.6,87.51,87.6,30650.025746021627,55.0047,55.0298,54.9732,55.0298,30650.0257
2012-08-08 12:45:00,87.58,87.6,87.52,87.55,28773.493557489688,55.0172,55.0298,54.9795,54.9984,28773.4936
2012-08-08 12:50:00,87.53,87.63,87.5,87.63,39928.434900429536,54.9858,55.0486,54.967,55.0486,39928.4349
2012-08-08 12:55:00,87.61,87.63,87.54,87.61,26375.70242769888,55.0361,55.0486,54.9921,55.0361,26375.7024
2012-08-08 13:00:00,87.61,87.77,87.6,87.71,29399.00428700033,55.0361,55.1366,55.0298,55.0989,29399.0043
2012-08-08 13:05:00,87.74,87.77,87.71,87.74,23352.40056839743,55.1177,55.1366,55.0989,55.1177,23352.4006
2012-08-08 13:10:00,87.76,87.77,87.61,87.65,20329.09870909597,55.1303,55.1366,55.0361,55.0612,20329.0987
2012-08-08 13:15:00,87.67,87.67,87.5,87.54,25437.43633343292,55.0738,55.0738,54.967,54.9921,25437.4363
2012-08-08 13:20:00,87.54,87.82,87.51,87.76,90386.30041428829,54.9921,55.168,54.9732,55.1303,90386.3004
2012-08-08 13:25:00,87.76,87.78,87.61,87.75,38364.65807665292,55.1303,55.1429,55.0361,55.124,38364.6581
2012-08-08 13:30:00,87.75,87.76,87.69,87.71,35132.85264084792,55.124,55.1303,55.0863,55.0989,35132.8526
2012-08-08 13:35:00,87.72,87.76,87.68,87.73,33360.57224056776,55.1052,55.1303,55.08,55.1114,33360.5722
2012-08-08 13:40:00,87.73,87.73,87.6,87.62,27730.97567497195,55.1114,55.1114,55.0298,55.0423,27730.9757
2012-08-08 13:45:00,87.63,87.74,87.61,87.73,36696.62946462453,55.0486,55.1177,55.0361,55.1114,36696.6295
2012-08-08 13:50:00,87.75,87.79,87.63,87.66,75374.04290603277,55.124,55.1491,55.0486,55.0675,75374.0429
2012-08-08 13:55:00,87.66,87.67,87.45,87.54,63385.08725707874,55.0675,55.0738,54.9356,54.9921,63385.0873
2012-08-08 14:00:00,87.53,87.58,87.36,87.38,57859.74247973471,54.9858,55.0172,54.879,54.8916,57859.7425
2012-08-08 14:05:00,87.38,87.47,87.38,87.44,40553.94562994018,54.8916,54.9481,54.8916,54.9293,40553.9456
2012-08-08 14:10:00,87.44,87.52,87.42,87.5,38677.41344140824,54.9293,54.9795,54.9167,54.967,38677.4134
2012-08-08 14:15:00,87.51,87.51,87.38,87.38,39615.67953567421,54.9732,54.9732,54.8916,54.8916,39615.6795
2012-08-08 14:20:00,87.38,87.38,87.13,87.13,88197.012861001,54.8916,54.8916,54.7345,54.7345,88197.0129
2012-08-08 14:25:00,87.14,87.35,87.11,87.33,52125.89412588712,54.7408,54.8727,54.722,54.8602,52125.8941
2012-08-08 14:30:00,87.31,87.32,87.16,87.16,26688.457792454206,54.8476,54.8539,54.7534,54.7534,26688.4578
2012-08-08 14:35:00,87.16,87.24,87.06,87.1,30650.025746021627,54.7534,54.8036,54.6906,54.7157,30650.0257
2012-08-08 14:40:00,87.09,87.24,87.09,87.17,24499.170239166942,54.7094,54.8036,54.7094,54.7597,24499.1702
2012-08-08 14:45:00,87.18,87.25,87.14,87.14,29503.25607525211,54.7659,54.8099,54.7408,54.7408,29503.2561
2012-08-08 14:50:00,87.16,87.21,87.06,87.06,30962.78111077695,54.7534,54.7848,54.6906,54.6906,30962.7811
2012-08-08 14:55:00,87.05,87.11,87.0,87.1,35028.600852596144,54.6843,54.722,54.6529,54.7157,35028.6009
2012-08-08 15:00:00,87.11,87.19,87.08,87.11,68597.67666966745,54.722,54.7722,54.7031,54.722,68597.6767
2012-08-08 15:05:00,87.11,87.24,87.1,87.2,52438.64949064244,54.722,54.8036,54.7157,54.7785,52438.6495
2012-08-08 15:10:00,87.19,87.37,87.14,87.31,49415.34763134099,54.7722,54.8853,54.7408,54.8476,49415.3476
2012-08-08 15:15:00,87.32,87.39,87.26,87.32,69535.94276393342,54.8539,54.8979,54.8162,54.8539,69535.9428
2012-08-08 15:20:00,87.32,87.42,87.29,87.31,41909.21887721324,54.8539,54.9167,54.835,54.8476,41909.2189
2012-08-08 15:25:00,87.31,87.54,87.31,87.42,52125.89412588712,54.8476,54.9921,54.8476,54.9167,52125.8941
2012-08-08 15:30:00,87.41,87.52,87.39,87.45,61925.5622215539,54.9104,54.9795,54.8979,54.9356,61925.5622
2012-08-08 15:35:00,87.44,87.45,87.31,87.38,60153.28182127373,54.9293,54.9356,54.8476,54.8916,60153.2818
2012-08-08 15:40:00,87.38,87.38,87.24,87.27,70682.71243470293,54.8916,54.8916,54.8036,54.8225,70682.7124
2012-08-08 15:45:00,87.28,87.43,87.26,87.42,70786.9642229547,54.8288,54.923,54.8162,54.9167,70786.9642
2012-08-08 15:50:00,87.42,87.47,87.39,87.42,87675.75391974213,54.9167,54.9481,54.8979,54.9167,87675.7539
2012-08-08 15:55:00,87.44,87.46,87.32,87.38,162111.53073150894,54.9293,54.9418,54.8539,54.8916,162111.5307
2012-08-09 09:30:00,87.0,87.05,86.71,86.76,74018.7696587597,54.6529,54.6843,54.4707,54.5021,74018.7697
2012-08-09 09:35:00,86.76,87.14,86.75,87.05,36592.37767637276,54.5021,54.7408,54.4958,54.6843,36592.3777
2012-08-09 09:40:00,87.02,87.35,87.0,87.22,53272.66379665664,54.6654,54.8727,54.6529,54.7911,53272.6638
2012-08-09 09:45:00,87.18,87.24,87.11,87.12,32839.31329930889,54.7659,54.8036,54.722,54.7283,32839.3133
2012-08-09 09:50:00,87.13,87.24,87.11,87.22,30233.01859301453,54.7345,54.8036,54.722,54.7911,30233.0186
2012-08-09 09:55:00,87.21,87.21,86.73,86.82,33777.57939357485,54.7848,54.7848,54.4833,54.5398,33777.5794
2012-08-09 10:00:00,86.82,87.04,86.82,87.04,23873.6595096563,54.5398,54.678,54.5398,54.678,23873.6595
2012-08-09 10:05:00,87.03,87.13,86.98,87.1,28147.982827979045,54.6717,54.7345,54.6403,54.7157,28147.9828
2012-08-09 10:10:00,87.07,87.23,87.02,87.15,28877.745345741463,54.6968,54.7974,54.6654,54.7471,28877.7453
2012-08-09 10:15:00,87.15,87.38,87.15,87.35,37217.8884058834,54.7471,54.8916,54.7471,54.8727,37217.8884
2012-08-09 10:20:00,87.34,87.49,87.31,87.45,46809.05292504664,54.8665,54.9607,54.8476,54.9356,46809.0529
2012-08-09 10:25:00,87.45,87.52,87.41,87.43,18765.32188531936,54.9356,54.9795,54.9104,54.923,18765.3219
2012-08-09 10:30:00,87.48,87.61,87.46,87.55,49415.34763134099,54.9544,55.0361,54.9418,54.9984,49415.3476
2012-08-09 10:35:00,87.54,87.6,87.45,87.48,33047.81687581243,54.9921,55.0298,54.9356,54.9544,33047.8169
2012-08-09 10:40:00,87.5,87.61,87.49,87.57,23143.89699189388,54.967,55.0361,54.9607,55.0109,23143.897
2012-08-09 10:45:00,87.57,87.62,87.5,87.53,28981.99713399324,55.0109,55.0423,54.967,54.9858,28981.9971
2012-08-09 10:50:00,87.56,87.77,87.55,87.7,28460.738192734367,55.0047,55.1366,54.9984,55.0926,28460.7382
2012-08-09 10:55:00,87.7,87.73,87.63,87.66,19078.07725007469,55.0926,55.1114,55.0486,55.0675,19078.0773
2012-08-09 11:00:00,87.66,87.68,87.53,87.63,24186.414874411625,55.0675,55.08,54.9858,55.0486,24186.4149
2012-08-09 11:05:00,87.62,87.63,87.54,87.58,13969.739625737748,55.0423,55.0486,54.9921,55.0172,13969.7396
2012-08-09 11:10:00,87.57,87.61,87.49,87.55,14699.502143500167,55.0109,55.0361,54.9607,54.9984,14699.5021
2012-08-09 11:15:00,87.54,87.58,87.44,87.46,47434.56365455728,54.9921,55.0172,54.9293,54.9418,47434.5637
2012-08-09 11:20:00,87.46,87.5,87.41,87.42,18452.56652056404,54.9418,54.967,54.9104,54.9167,18452.5665
2012-08-09 11:25:00,87.42,87.47,87.3,87.32,32318.054358050013,54.9167,54.9481,54.8413,54.8539,32318.0544
2012-08-09 11:30:00,87.35,87.35,87.23,87.28,50249.36193735519,54.8727,54.8727,54.7974,54.8288,50249.3619
2012-08-09 11:35:00,87.27,87.32,87.19,87.24,15742.02002601791,54.8225,54.8539,54.7722,54.8036,15742.02
2012-08-09 11:40:00,87.2,87.22,86.94,86.99,23560.90414490098,54.7785,54.7911,54.6152,54.6466,23560.9041
2012-08-09 11:45:00,87.01,87.08,86.93,86.93,15012.25750825549,54.6592,54.7031,54.6089,54.6089,15012.2575
2012-08-09 11:50:00,86.94,86.98,86.75,86.75,45558.03146602534,54.6152,54.6403,54.4958,54.4958,45558.0315
2012-08-09 11:55:00,86.75,86.9,86.71,86.83,39719.93132392599,54.4958,54.59,54.4707,54.5461,39719.9313
2012-08-09 12:00:00,86.82,86.87,86.76,86.79,26375.70242769888,54.5398,54.5712,54.5021,54.5209,26375.7024
2012-08-09 12:05:00,86.78,86.86,86.69,86.85,22518.38626238324,54.5147,54.5649,54.4581,54.5586,22518.3863
2012-08-09 12:10:00,86.85,86.97,86.85,86.88,15325.012873010814,54.5586,54.634,54.5586,54.5775,15325.0129
2012-08-09 12:15:00,86.88,86.92,86.82,86.82,12822.969954968232,54.5775,54.6026,54.5398,54.5398,12822.97
2012-08-09 12:20:00,86.82,86.85,86.59,86.59,29607.507863503884,54.5398,54.5586,54.3953,54.3953,29607.5079
2012-08-09 12:25:00,86.58,86.69,86.58,86.65,28356.48640448259,54.389,54.4581,54.389,54.433,28356.4864
2012-08-09 12:30:00,86.67,86.8,86.67,86.72,15429.264661262589,54.4456,54.5272,54.4456,54.477,15429.2647
2012-08-09 12:35:00,86.72,86.79,86.69,86.72,27105.464945461303,54.477,54.5209,54.4581,54.477,27105.4649
2012-08-09 12:40:00,86.72,86.84,86.7,86.73,30441.52216951808,54.477,54.5524,54.4644,54.4833,30441.5222
2012-08-09 12:45:00,86.73,86.85,86.71,86.85,17618.552214549847,54.4833,54.5586,54.4707,54.5586,17618.5522
2012-08-09 12:50:00,86.83,86.98,86.83,86.93,20224.846920844204,54.5461,54.6403,54.5461,54.6089,20224.8469
2012-08-09 12:55:00,86.93,87.06,86.91,87.06,16680.28612028388,54.6089,54.6906,54.5963,54.6906,16680.2861
2012-08-09 13:00:00,87.05,87.12,86.94,87.12,111236.65806464312,54.6843,54.7283,54.6152,54.7283,111236.6581
2012-08-09 13:05:00,87.1,87.11,86.96,87.05,25854.44348644001,54.7157,54.722,54.6277,54.6843,25854.4435
2012-08-09 13:10:00,87.05,87.06,86.9,86.91,13969.739625737748,54.6843,54.6906,54.59,54.5963,13969.7396
2012-08-09 13:15:00,86.91,86.91,86.85,86.88,18452.56652056404,54.5963,54.5963,54.5586,54.5775,18452.5665
2012-08-09 13:20:00,86.89,86.9,86.85,86.89,19078.07725007469,54.5838,54.59,54.5586,54.5838,19078.0773
2012-08-09 13:25:00,86.89,86.94,86.89,86.94,14595.250355248394,54.5838,54.6152,54.5838,54.6152,14595.2504
2012-08-09 13:30:00,86.97,87.01,86.87,86.88,14699.502143500167,54.634,54.6592,54.5712,54.5775,14699.5021
2012-08-09 13:35:00,86.9,87.01,86.9,87.01,18139.81115580872,54.59,54.6592,54.59,54.6592,18139.8112
2012-08-09 13:40:00,87.01,87.06,86.97,87.02,19912.09155608888,54.6592,54.6906,54.634,54.6654,19912.0916
2012-08-09 13:45:00,87.0,87.0,86.94,86.94,14073.991413989525,54.6529,54.6529,54.6152,54.6152,14073.9914
2012-08-09 13:50:00,86.96,87.02,86.95,86.99,20433.35049734775,54.6277,54.6654,54.6215,54.6466,20433.3505
2012-08-09 13:55:00,86.98,87.0,86.94,86.97,11988.955648954035,54.6403,54.6529,54.6152,54.634,11988.9556
2012-08-09 14:00:00,86.97,87.06,86.95,86.99,96224.40055638764,54.634,54.6906,54.6215,54.6466,96224.4006
2012-08-09 14:05:00,86.96,87.01,86.93,87.0,17410.048638046297,54.6277,54.6592,54.6089,54.6529,17410.0486
2012-08-09 14:10:00,86.99,87.0,86.93,86.93,20224.846920844204,54.6466,54.6529,54.6089,54.6089,20224.8469
2012-08-09 14:15:00,86.93,87.01,86.93,86.99,10112.423460422102,54.6089,54.6592,54.6089,54.6466,10112.4235
2012-08-09 14:20:00,86.99,87.0,86.95,86.99,16993.0414850392,54.6466,54.6529,54.6215,54.6466,16993.0415
2012-08-09 14:25:00,87.0,87.01,86.9,86.96,23560.90414490098,54.6529,54.6592,54.59,54.6277,23560.9041
2012-08-09 14:30:00,86.94,87.03,86.93,87.0,22309.88268587969,54.6152,54.6717,54.6089,54.6529,22309.8827
2012-08-09 14:35:00,87.0,87.08,86.93,86.96,23560.90414490098,54.6529,54.7031,54.6089,54.6277,23560.9041
2012-08-09 14:40:00,86.97,86.98,86.89,86.9,29399.00428700033,54.634,54.6403,54.5838,54.59,29399.0043
2012-08-09 14:45:00,86.9,86.94,86.9,86.9,16367.530755528556,54.59,54.6152,54.59,54.59,16367.5308
2012-08-09 14:50:00,86.91,86.99,86.91,86.98,18869.573673571136,54.5963,54.6466,54.5963,54.6403,18869.5737
2012-08-09 14:55:00,86.97,87.0,86.9,86.9,27209.71673371308,54.634,54.6529,54.59,54.59,27209.7167
2012-08-09 15:00:00,86.9,87.0,86.9,86.91,20746.105862103075,54.59,54.6529,54.59,54.5963,20746.1059
2012-08-09 15:05:00,86.91,86.92,86.82,86.87,20537.602285599525,54.5963,54.6026,54.5398,54.5712,20537.6023
2012-08-09 15:10:00,86.88,86.97,86.88,86.97,24394.91845091517,54.5775,54.634,54.5775,54.634,24394.9185
2012-08-09 15:15:00,86.97,87.03,86.85,86.93,24499.170239166942,54.634,54.6717,54.5586,54.6089,24499.1702
2012-08-09 15:20:00,86.93,86.93,86.88,86.9,29816.01144000743,54.6089,54.6089,54.5775,54.59,29816.0114
2012-08-09 15:25:00,86.9,86.94,86.87,86.89,136048.58366856538,54.59,54.6152,54.5712,54.5838,136048.5837
2012-08-09 15:30:00,86.89,86.94,86.84,86.86,44515.5135835076,54.5838,54.6152,54.5524,54.5649,44515.5136
2012-08-09 15:35:00,86.87,86.91,86.83,86.86,27730.97567497195,54.5712,54.5963,54.5461,54.5649,27730.9757
2012-08-09 15:40:00,86.86,86.86,86.72,86.81,56087.46207945454,54.5649,54.5649,54.477,54.5335,56087.4621
2012-08-09 15:45:00,86.82,86.84,86.71,86.78,79439.86264785197,54.5398,54.5524,54.4707,54.5147,79439.8626
2012-08-09 15:50:00,86.77,86.83,86.71,86.71,60883.04433903616,54.5084,54.5461,54.4707,54.4707,60883.0443
2012-08-09 15:55:00,86.72,86.82,86.65,86.82,141052.66950465055,54.477,54.5398,54.433,54.5398,141052.6695
2012-08-10 09:30:00,86.2,86.24,85.81,85.82,55983.21029120277,54.1503,54.1754,53.9053,53.9116,55983.2103
2012-08-10 09:35:00,85.78,86.01,85.7,85.8,59319.26751525954,53.8865,54.031,53.8362,53.899,59319.2675
2012-08-10 09:40:00,85.86,86.18,85.83,85.94,33464.82402881953,53.9367,54.1377,53.9179,53.987,33464.824
2012-08-10 09:45:00,85.94,86.07,85.79,85.99,37530.64377063872,53.987,54.0686,53.8928,54.0184,37530.6438
2012-08-10 09:50:00,85.99,86.0,85.81,85.95,20120.59513259243,54.0184,54.0247,53.9053,53.9933,20120.5951
2012-08-10 09:55:00,85.97,86.1,85.88,85.94,64844.612292603575,54.0058,54.0875,53.9493,53.987,64844.6123
2012-08-10 10:00:00,85.94,86.21,85.9,86.18,41909.21887721324,53.987,54.1566,53.9619,54.1377,41909.2189
2012-08-10 10:05:00,86.2,86.49,86.2,86.47,29294.75249874856,54.1503,54.3325,54.1503,54.3199,29294.7525
2012-08-10 10:10:00,86.49,86.73,86.47,86.7,53689.67094966373,54.3325,54.4833,54.3199,54.4644,53689.6709
2012-08-10 10:15:00,86.72,86.82,86.61,86.63,48789.83690183034,54.477,54.5398,54.4079,54.4204,48789.8369
2012-08-10 10:20:00,86.61,86.65,86.48,86.5,33777.57939357485,54.4079,54.433,54.3262,54.3388,33777.5794
2012-08-10 10:25:00,86.5,86.65,86.5,86.56,41804.96708896147,54.3388,54.433,54.3388,54.3765,41804.9671
2012-08-10 10:30:00,86.55,86.72,86.54,86.72,55774.70671469922,54.3702,54.477,54.3639,54.477,55774.7067
2012-08-10 10:35:00,86.69,87.01,86.68,86.93,81003.63947162859,54.4581,54.6592,54.4518,54.6089,81003.6395
2012-08-10 10:40:00,86.95,86.95,86.75,86.78,23769.407721404525,54.6215,54.6215,54.4958,54.5147,23769.4077
2012-08-10 10:45:00,86.8,86.83,86.65,86.65,17931.30757930517,54.5272,54.5461,54.433,54.433,17931.3076
2012-08-10 10:50:00,86.64,86.67,86.49,86.52,20537.602285599525,54.4267,54.4456,54.3325,54.3513,20537.6023
2012-08-10 10:55:00,86.53,86.67,86.49,86.67,34507.34191133727,54.3576,54.4456,54.3325,54.4456,34507.3419
2012-08-10 11:00:00,86.68,86.72,86.36,86.39,47955.82259581615,54.4518,54.477,54.2508,54.2697,47955.8226
2012-08-10 11:05:00,86.36,86.52,86.28,86.33,38364.65807665292,54.2508,54.3513,54.2006,54.232,38364.6581
2012-08-10 11:10:00,86.33,86.46,86.31,86.44,33986.0829700784,54.232,54.3136,54.2194,54.3011,33986.083
2012-08-10 11:15:00,86.47,86.54,86.43,86.43,9174.157366156132,54.3199,54.3639,54.2948,54.2948,9174.1574
2012-08-10 11:20:00,86.45,86.67,86.44,86.62,22831.14162713856,54.3074,54.4456,54.3011,54.4142,22831.1416
2012-08-10 11:25:00,86.62,86.75,86.62,86.7,24603.42202741872,54.4142,54.4958,54.4142,54.4644,24603.422
2012-08-10 11:30:00,86.71,86.73,86.53,86.59,14386.746778744844,54.4707,54.4833,54.3576,54.3953,14386.7468
2012-08-10 11:35:00,86.54,86.63,86.53,86.63,16784.53790853565,54.3639,54.4204,54.3576,54.4204,16784.5379
2012-08-10 11:40:00,86.63,86.69,86.62,86.62,8027.387695386616,54.4204,54.4581,54.4142,54.4142,8027.3877
2012-08-10 11:45:00,86.64,86.68,86.58,86.67,10425.178825177423,54.4267,54.4518,54.389,54.4456,10425.1788
2012-08-10 11:50:00,86.66,86.88,86.66,86.8,10529.430613429198,54.4393,54.5775,54.4393,54.5272,10529.4306
2012-08-10 11:55:00,86.83,86.89,86.79,86.83,4691.33047132984,54.5461,54.5838,54.5209,54.5461,4691.3305
2012-08-10 12:00:00,86.83,86.86,86.72,86.77,8965.653789652584,54.5461,54.5649,54.477,54.5084,8965.6538
2012-08-10 12:05:00,86.77,86.77,86.67,86.67,6046.603718602906,54.5084,54.5084,54.4456,54.4456,6046.6037
2012-08-10 12:10:00,86.68,86.7,86.63,86.68,9069.90557790436,54.4518,54.4644,54.4204,54.4518,9069.9056
2012-08-10 12:15:00,86.67,86.7,86.65,86.68,8965.653789652584,54.4456,54.4644,54.433,54.4518,8965.6538
2012-08-10 12:20:00,86.69,86.79,86.67,86.79,23248.148780145657,54.4581,54.5209,54.4456,54.5209,23248.1488
2012-08-10 12:25:00,86.78,86.9,86.76,86.88,9174.157366156132,54.5147,54.59,54.5021,54.5775,9174.1574
2012-08-10 12:30:00,86.88,86.9,86.83,86.83,12301.71101370936,54.5775,54.59,54.5461,54.5461,12301.711
2012-08-10 12:35:00,86.83,86.92,86.8,86.86,14490.99856699662,54.5461,54.6026,54.5272,54.5649,14490.9986
2012-08-10 12:40:00,86.88,86.9,86.78,86.78,10737.934189932746,54.5775,54.59,54.5147,54.5147,10737.9342
2012-08-10 12:45:00,86.81,86.84,86.74,86.76,13761.2360492342,54.5335,54.5524,54.4895,54.5021,13761.236
2012-08-10 12:50:00,86.76,86.93,86.76,86.88,15950.523602521458,54.5021,54.6089,54.5021,54.5775,15950.5236
2012-08-10 12:55:00,86.87,86.94,86.87,86.94,15950.523602521458,54.5712,54.6152,54.5712,54.6152,15950.5236
2012-08-10 13:00:00,86.95,86.95,86.87,86.92,12510.214590212909,54.6215,54.6215,54.5712,54.6026,12510.2146
2012-08-10 13:05:00,86.91,86.97,86.89,86.89,18452.56652056404,54.5963,54.634,54.5838,54.5838,18452.5665
2012-08-10 13:10:00,86.86,86.91,86.81,86.86,16054.775390773231,54.5649,54.5963,54.5335,54.5649,16054.7754
2012-08-10 13:15:00,86.87,86.9,86.85,86.87,9174.157366156132,54.5712,54.59,54.5586,54.5712,9174.1574
2012-08-10 13:20:00,86.86,86.99,86.85,86.99,14178.243202241296,54.5649,54.6466,54.5586,54.6466,14178.2432
2012-08-10 13:25:00,86.99,87.07,86.97,87.07,17097.293273290976,54.6466,54.6968,54.634,54.6968,17097.2933
2012-08-10 13:30:00,87.05,87.1,87.01,87.02,17514.300426298072,54.6843,54.7157,54.6592,54.6654,17514.3004
2012-08-10 13:35:00,87.02,87.1,87.01,87.03,17514.300426298072,54.6654,54.7157,54.6592,54.6717,17514.3004
2012-08-10 13:40:00,87.04,87.22,87.02,87.14,31901.04720504292,54.678,54.7911,54.6654,54.7408,31901.0472
2012-08-10 13:45:00,87.15,87.19,87.12,87.13,17410.048638046297,54.7471,54.7722,54.7283,54.7345,17410.0486
2012-08-10 13:50:00,87.13,87.14,87.07,87.09,18661.07009706759,54.7345,54.7408,54.6968,54.7094,18661.0701
2012-08-10 13:55:00,87.09,87.1,87.04,87.08,15220.76108475904,54.7094,54.7157,54.678,54.7031,15220.7611
2012-08-10 14:00:00,87.08,87.14,87.07,87.11,16054.775390773231,54.7031,54.7408,54.6968,54.722,16054.7754
2012-08-10 14:05:00,87.11,87.15,87.07,87.1,13448.480684478876,54.722,54.7471,54.6968,54.7157,13448.4807
2012-08-10 14:10:00,87.1,87.16,87.03,87.05,23352.40056839743,54.7157,54.7534,54.6717,54.6843,23352.4006
2012-08-10 14:15:00,87.04,87.14,87.04,87.11,13656.984260982425,54.678,54.7408,54.678,54.722,13656.9843
2012-08-10 14:20:00,87.11,87.21,87.11,87.19,24499.170239166942,54.722,54.7848,54.722,54.7722,24499.1702
2012-08-10 14:25:00,87.21,87.25,87.17,87.25,23143.89699189388,54.7848,54.8099,54.7597,54.8099,23143.897
2012-08-10 14:30:00,87.23,87.33,87.22,87.33,32109.550781546463,54.7974,54.8602,54.7911,54.8602,32109.5508
2012-08-10 14:35:00,87.32,87.36,87.28,87.33,27939.47925147549,54.8539,54.879,54.8288,54.8602,27939.4793
2012-08-10 14:40:00,87.35,87.43,87.35,87.38,33986.0829700784,54.8727,54.923,54.8727,54.8916,33986.083
2012-08-10 14:45:00,87.38,87.38,87.25,87.31,20954.60943860662,54.8916,54.8916,54.8099,54.8476,20954.6094
2012-08-10 14:50:00,87.31,87.41,87.31,87.4,20329.09870909597,54.8476,54.9104,54.8476,54.9041,20329.0987
2012-08-10 14:55:00,87.38,87.43,87.34,87.39,24394.91845091517,54.8916,54.923,54.8665,54.8979,24394.9185
2012-08-10 15:00:00,87.38,87.4,87.3,87.32,19807.839767837104,54.8916,54.9041,54.8413,54.8539,19807.8398
2012-08-10 15:05:00,87.32,87.37,87.3,87.35,37217.8884058834,54.8539,54.8853,54.8413,54.8727,37217.8884
2012-08-10 15:10:00,87.34,87.38,87.32,87.37,30441.52216951808,54.8665,54.8916,54.8539,54.8853,30441.5222
2012-08-10 15:15:00,87.37,87.45,87.34,87.39,32318.054358050013,54.8853,54.9356,54.8665,54.8979,32318.0544
2012-08-10 15:20:00,87.39,87.48,87.39,87.45,24811.925603922267,54.8979,54.9544,54.8979,54.9356,24811.9256
2012-08-10 15:25:00,87.45,87.45,87.38,87.43,31796.79541679114,54.9356,54.9356,54.8916,54.923,31796.7954
2012-08-10 15:30:00,87.43,87.46,87.35,87.44,54732.18883218148,54.923,54.9418,54.8727,54.9293,54732.1888
2012-08-10 15:35:00,87.45,87.49,87.34,87.36,55774.70671469922,54.9356,54.9607,54.8665,54.879,55774.7067
2012-08-10 15:40:00,87.36,87.64,87.36,87.63,42951.736759730986,54.879,55.0549,54.879,55.0486,42951.7368
2012-08-10 15:45:00,87.62,87.7,87.59,87.62,62238.31758630922,55.0423,55.0926,55.0235,55.0423,62238.3176
2012-08-10 15:50:00,87.63,87.74,87.63,87.74,45349.52788952179,55.0486,55.1177,55.0486,55.1177,45349.5279
2012-08-10 15:55:00,87.74,87.77,87.61,87.63,160547.75390773232,55.1177,55.1366,55.0361,55.0486,160547.7539
2012-08-13 09:30:00,87.19,87.38,86.95,87.14,59215.01572700777,54.7722,54.8916,54.6215,54.7408,59215.0157
2012-08-13 09:35:00,87.13,87.13,86.87,86.91,36071.11873511389,54.7345,54.7345,54.5712,54.5963,36071.1187
2012-08-13 09:40:00,86.89,87.04,86.89,86.95,25645.939909936464,54.5838,54.678,54.5838,54.6215,25645.9399
2012-08-13 09:45:00,87.0,87.1,86.9,86.9,53272.66379665664,54.6529,54.7157,54.59,54.59,53272.6638
2012-08-13 09:50:00,86.9,87.11,86.9,87.11,39198.67238266712,54.59,54.722,54.59,54.722,39198.6724
2012-08-13 09:55:00,87.13,87.23,87.05,87.12,40970.95278294728,54.7345,54.7974,54.6843,54.7283,40970.9528
2012-08-13 10:00:00,87.13,87.24,87.01,87.08,41492.21172420615,54.7345,54.8036,54.6592,54.7031,41492.2117
2012-08-13 10:05:00,87.01,87.02,86.68,86.83,41283.7081477026,54.6592,54.6654,54.4518,54.5461,41283.7081
2012-08-13 10:10:00,86.82,86.84,86.65,86.69,38573.16165315647,54.5398,54.5524,54.433,54.4581,38573.1617
2012-08-13 10:15:00,86.67,86.71,86.47,86.53,57442.735326727605,54.4456,54.4707,54.3199,54.3576,57442.7353
2012-08-13 10:20:00,86.55,86.55,86.31,86.34,72559.24462323487,54.3702,54.3702,54.2194,54.2383,72559.2446
2012-08-13 10:25:00,86.33,86.5,86.31,86.49,65157.3676573589,54.232,54.3388,54.2194,54.3325,65157.3677
2012-08-13 10:30:00,86.49,86.5,86.32,86.43,40032.68668868131,54.3325,54.3388,54.2257,54.2948,40032.6867
2012-08-13 10:35:00,86.42,86.42,86.31,86.35,26375.70242769888,54.2885,54.2885,54.2194,54.2445,26375.7024
2012-08-13 10:40:00,86.35,86.36,86.26,86.35,27835.22746322372,54.2445,54.2508,54.188,54.2445,27835.2275
2012-08-13 10:45:00,86.35,86.41,86.28,86.3,48998.34047833389,54.2445,54.2822,54.2006,54.2131,48998.3405
2012-08-13 10:50:00,86.32,86.37,86.18,86.31,30337.270381266306,54.2257,54.2571,54.1377,54.2194,30337.2704
2012-08-13 10:55:00,86.31,86.34,86.22,86.24,33256.32045231598,54.2194,54.2383,54.1629,54.1754,33256.3205
2012-08-13 11:00:00,86.25,86.32,86.14,86.2,57651.23890323116,54.1817,54.2257,54.1126,54.1503,57651.2389
2012-08-13 11:05:00,86.2,86.22,86.14,86.2,31275.53647553227,54.1503,54.1629,54.1126,54.1503,31275.5365
2012-08-13 11:10:00,86.17,86.22,86.14,86.22,16159.027179025006,54.1315,54.1629,54.1126,54.1629,16159.0272
2012-08-13 11:15:00,86.2,86.23,86.14,86.17,31275.53647553227,54.1503,54.1692,54.1126,54.1315,31275.5365
2012-08-13 11:20:00,86.18,86.25,86.15,86.23,40553.94562994018,54.1377,54.1817,54.1189,54.1692,40553.9456
2012-08-13 11:25:00,86.23,86.28,86.2,86.2,50457.865513858735,54.1692,54.2006,54.1503,54.1503,50457.8655
2012-08-13 11:30:00,86.22,86.29,86.2,86.2,24916.17739217404,54.1629,54.2069,54.1503,54.1503,24916.1774
2012-08-13 11:35:00,86.24,86.27,86.19,86.25,25750.191698188235,54.1754,54.1943,54.144,54.1817,25750.1917
2012-08-13 11:40:00,86.25,86.27,86.09,86.09,18452.56652056404,54.1817,54.1943,54.0812,54.0812,18452.5665
2012-08-13 11:45:00,86.09,86.15,86.08,86.14,11050.68955468807,54.0812,54.1189,54.0749,54.1126,11050.6896
2012-08-13 11:50:00,86.15,86.28,86.14,86.28,32526.557934553563,54.1189,54.2006,54.1126,54.2006,32526.5579
2012-08-13 11:55:00,86.27,86.27,86.09,86.13,17827.055791053393,54.1943,54.1943,54.0812,54.1063,17827.0558
2012-08-13 12:00:00,86.13,86.13,85.94,86.04,33673.32760532308,54.1063,54.1063,53.987,54.0498,33673.3276
2012-08-13 12:05:00,86.02,86.1,85.96,85.96,14595.250355248394,54.0372,54.0875,53.9995,53.9995,14595.2504
2012-08-13 12:10:00,85.96,86.06,85.96,86.02,18869.573673571136,53.9995,54.0624,53.9995,54.0372,18869.5737
2012-08-13 12:15:00,86.03,86.09,86.01,86.06,14699.502143500167,54.0435,54.0812,54.031,54.0624,14699.5021
2012-08-13 12:20:00,86.05,86.08,85.98,86.0,6672.114448113552,54.0561,54.0749,54.0121,54.0247,6672.1144
2012-08-13 12:25:00,86.0,86.0,85.92,85.93,14908.005720003715,54.0247,54.0247,53.9744,53.9807,14908.0057
2012-08-13 12:30:00,85.94,86.02,85.94,86.0,9591.16451916323,53.987,54.0372,53.987,54.0247,9591.1645
2012-08-13 12:35:00,85.99,86.02,85.93,85.95,37113.63661763163,54.0184,54.0372,53.9807,53.9933,37113.6366
2012-08-13 12:40:00,85.96,86.07,85.95,86.07,31067.032899028723,53.9995,54.0686,53.9933,54.0686,31067.0329
2012-08-13 12:45:00,86.06,86.14,86.05,86.13,29816.01144000743,54.0624,54.1126,54.0561,54.1063,29816.0114
2012-08-13 12:50:00,86.12,86.28,86.09,86.25,35028.600852596144,54.1001,54.2006,54.0812,54.1817,35028.6009
2012-08-13 12:55:00,86.26,86.39,86.2,86.39,31484.04005203582,54.188,54.2697,54.1503,54.2697,31484.0401
2012-08-13 13:00:00,86.39,86.44,86.25,86.25,38260.40628840114,54.2697,54.3011,54.1817,54.1817,38260.4063
2012-08-13 13:05:00,86.26,86.26,86.17,86.19,20850.357650354847,54.188,54.188,54.1315,54.144,20850.3577
2012-08-13 13:10:00,86.2,86.22,86.1,86.1,10112.423460422102,54.1503,54.1629,54.0875,54.0875,10112.4235
2012-08-13 13:15:00,86.09,86.11,86.02,86.02,15012.25750825549,54.0812,54.0938,54.0372,54.0372,15012.2575
2012-08-13 13:20:00,86.02,86.08,85.96,86.02,31901.04720504292,54.0372,54.0749,53.9995,54.0372,31901.0472
2012-08-13 13:25:00,86.03,86.06,85.96,85.96,33360.57224056776,54.0435,54.0624,53.9995,53.9995,33360.5722
2012-08-13 13:30:00,85.96,85.99,85.91,85.92,20641.8540738513,53.9995,54.0184,53.9681,53.9744,20641.8541
2012-08-13 13:35:00,85.91,86.01,85.9,85.99,21163.11301511017,53.9681,54.031,53.9619,54.0184,21163.113
2012-08-13 13:40:00,85.99,86.04,85.95,86.0,9591.16451916323,54.0184,54.0498,53.9933,54.0247,9591.1645
2012-08-13 13:45:00,86.03,86.07,86.0,86.07,21684.371956369043,54.0435,54.0686,54.0247,54.0686,21684.372
2012-08-13 13:50:00,86.08,86.13,86.01,86.01,14282.49499049307,54.0749,54.1063,54.031,54.031,14282.495
2012-08-13 13:55:00,86.01,86.06,85.94,85.96,25020.429180425817,54.031,54.0624,53.987,53.9995,25020.4292
2012-08-13 14:00:00,85.97,86.04,85.95,85.95,22518.38626238324,54.0058,54.0498,53.9933,53.9933,22518.3863
2012-08-13 14:05:00,85.96,85.99,85.96,85.96,22935.39341539033,53.9995,54.0184,53.9995,53.9995,22935.3934
2012-08-13 14:10:00,85.96,86.07,85.96,86.04,23873.6595096563,53.9995,54.0686,53.9995,54.0498,23873.6595
2012-08-13 14:15:00,86.04,86.11,85.97,86.1,54732.18883218148,54.0498,54.0938,54.0058,54.0875,54732.1888
2012-08-13 14:20:00,86.1,86.14,86.04,86.09,26792.709580705978,54.0875,54.1126,54.0498,54.0812,26792.7096
2012-08-13 14:25:00,86.09,86.21,86.07,86.11,28981.99713399324,54.0812,54.1566,54.0686,54.0938,28981.9971
2012-08-13 14:30:00,86.11,86.2,86.1,86.18,27001.213157209528,54.0938,54.1503,54.0875,54.1377,27001.2132
2012-08-13 14:35:00,86.18,86.19,86.13,86.15,26375.70242769888,54.1377,54.144,54.1063,54.1189,26375.7024
2012-08-13 14:40:00,86.17,86.17,86.06,86.07,12405.962801961134,54.1315,54.1315,54.0624,54.0686,12405.9628
2012-08-13 14:45:00,86.07,86.07,86.0,86.01,15429.264661262589,54.0686,54.0686,54.0247,54.031,15429.2647
2012-08-13 14:50:00,86.01,86.17,86.0,86.15,56191.71386770631,54.031,54.1315,54.0247,54.1189,56191.7139
2012-08-13 14:55:00,86.15,86.26,86.14,86.2,26271.450639447103,54.1189,54.188,54.1126,54.1503,26271.4506
2012-08-13 15:00:00,86.22,86.32,86.22,86.3,37739.14734714227,54.1629,54.2257,54.1629,54.2131,37739.1473
2012-08-13 15:05:00,86.31,86.33,86.2,86.22,47747.3190193126,54.2194,54.232,54.1503,54.1629,47747.319
2012-08-13 15:10:00,86.22,86.29,86.21,86.26,19078.07725007469,54.1629,54.2069,54.1566,54.188,19078.0773
2012-08-13 15:15:00,86.26,86.29,86.2,86.22,25020.429180425817,54.188,54.2069,54.1503,54.1629,25020.4292
2012-08-13 15:20:00,86.24,86.28,86.23,86.24,28356.48640448259,54.1754,54.2006,54.1692,54.1754,28356.4864
2012-08-13 15:25:00,86.23,86.27,86.21,86.23,32318.054358050013,54.1692,54.1943,54.1566,54.1692,32318.0544
2012-08-13 15:30:00,86.23,86.31,86.22,86.28,50249.36193735519,54.1692,54.2194,54.1629,54.2006,50249.3619
2012-08-13 15:35:00,86.27,86.36,86.24,86.36,69014.68382267455,54.1943,54.2508,54.1754,54.2508,69014.6838
2012-08-13 15:40:00,86.36,86.43,86.31,86.42,57651.23890323116,54.2508,54.2948,54.2194,54.2885,57651.2389
2012-08-13 15:45:00,86.41,86.44,86.38,86.38,102062.50069848698,54.2822,54.3011,54.2634,54.2634,102062.5007
2012-08-13 15:50:00,86.39,86.41,86.23,86.29,125831.90841989152,54.2697,54.2822,54.1692,54.2069,125831.9084
2012-08-13 15:55:00,86.29,86.43,86.26,86.41,134276.3032682852,54.2069,54.2948,54.188,54.2822,134276.3033
2012-08-14 09:30:00,87.0,87.12,86.61,86.71,90386.30041428829,54.6529,54.7283,54.4079,54.4707,90386.3004
2012-08-14 09:35:00,86.72,86.75,86.23,86.42,72871.99998799019,54.477,54.4958,54.1692,54.2885,72872.0
2012-08-14 09:40:00,86.42,86.49,86.25,86.28,34507.34191133727,54.2885,54.3325,54.1817,54.2006,34507.3419
2012-08-14 09:45:00,86.34,86.36,86.06,86.18,70891.21601120649,54.2383,54.2508,54.0624,54.1377,70891.216
2012-08-14 09:50:00,86.15,86.39,86.07,86.22,56921.47638546873,54.1189,54.2697,54.0686,54.1629,56921.4764
2012-08-14 09:55:00,86.21,86.27,86.03,86.18,64010.59798658938,54.1566,54.1943,54.0435,54.1377,64010.598
2012-08-14 10:00:00,86.17,86.23,86.04,86.04,42743.23318322744,54.1315,54.1692,54.0498,54.0498,42743.2332
2012-08-14 10:05:00,86.05,86.15,86.03,86.04,62342.569374561,54.0561,54.1189,54.0435,54.0498,62342.5694
2012-08-14 10:10:00,86.03,86.29,86.0,86.27,38573.16165315647,54.0435,54.2069,54.0247,54.1943,38573.1617
2012-08-14 10:15:00,86.27,86.32,86.01,86.04,23248.148780145657,54.1943,54.2257,54.031,54.0498,23248.1488
2012-08-14 10:20:00,86.06,86.08,85.95,86.01,19599.33619133356,54.0624,54.0749,53.9933,54.031,19599.3362
2012-08-14 10:25:00,86.05,86.11,85.95,86.11,19599.33619133356,54.0561,54.0938,53.9933,54.0938,19599.3362
2012-08-14 10:30:00,86.11,86.14,86.0,86.05,25333.18454518114,54.0938,54.1126,54.0247,54.0561,25333.1845
2012-08-14 10:35:00,86.07,86.18,86.05,86.13,47121.80828980196,54.0686,54.1377,54.0561,54.1063,47121.8083
2012-08-14 10:40:00,86.16,86.19,86.09,86.15,34194.58654658195,54.1252,54.144,54.0812,54.1189,34194.5865
2012-08-14 10:45:00,86.15,86.21,86.15,86.17,20329.09870909597,54.1189,54.1566,54.1189,54.1315,20329.0987
2012-08-14 10:50:00,86.17,86.26,86.17,86.22,7923.135907134842,54.1315,54.188,54.1315,54.1629,7923.1359
2012-08-14 10:55:00,86.24,86.3,86.2,86.23,19703.587979585333,54.1754,54.2131,54.1503,54.1692,19703.588
2012-08-14 11:00:00,86.29,86.29,86.16,86.2,21163.11301511017,54.2069,54.2069,54.1252,54.1503,21163.113
2012-08-14 11:05:00,86.23,86.28,86.19,86.19,12405.962801961134,54.1692,54.2006,54.144,54.144,12405.9628
2012-08-14 11:10:00,86.19,86.25,86.18,86.21,11154.941342939845,54.144,54.1817,54.1377,54.1566,11154.9413
2012-08-14 11:15:00,86.2,86.28,86.2,86.22,21580.120168117268,54.1503,54.2006,54.1503,54.1629,21580.1202
2012-08-14 11:20:00,86.2,86.2,86.1,86.16,8027.387695386616,54.1503,54.1503,54.0875,54.1252,8027.3877
2012-08-14 11:25:00,86.17,86.22,86.14,86.2,20850.357650354847,54.1315,54.1629,54.1126,54.1503,20850.3577
2012-08-14 11:30:00,86.22,86.4,86.2,86.33,35966.86694686212,54.1629,54.276,54.1503,54.232,35966.8669
2012-08-14 11:35:00,86.34,86.38,86.28,86.33,15637.768237766137,54.2383,54.2634,54.2006,54.232,15637.7682
2012-08-14 11:40:00,86.34,86.51,86.3,86.5,29607.507863503884,54.2383,54.3451,54.2131,54.3388,29607.5079
2012-08-14 11:45:00,86.48,86.58,86.42,86.45,33047.81687581243,54.3262,54.389,54.2885,54.3074,33047.8169
2012-08-14 11:50:00,86.45,86.49,86.4,86.42,36488.12588812099,54.3074,54.3325,54.276,54.2885,36488.1259
2012-08-14 11:55:00,86.42,86.48,86.36,86.43,45558.03146602534,54.2885,54.3262,54.2508,54.2948,45558.0315
2012-08-14 12:00:00,86.43,86.6,86.39,86.6,23352.40056839743,54.2948,54.4016,54.2697,54.4016,23352.4006
2012-08-14 12:05:00,86.6,86.7,86.58,86.68,26584.20600420243,54.4016,54.4644,54.389,54.4518,26584.206
2012-08-14 12:10:00,86.7,86.72,86.56,86.66,24811.925603922267,54.4644,54.477,54.3765,54.4393,24811.9256
2012-08-14 12:15:00,86.67,86.68,86.43,86.43,35132.85264084792,54.4456,54.4518,54.2948,54.2948,35132.8526
2012-08-14 12:20:00,86.45,86.62,86.41,86.62,17931.30757930517,54.3074,54.4142,54.2822,54.4142,17931.3076
2012-08-14 12:25:00,86.62,86.67,86.59,86.64,19912.09155608888,54.4142,54.4456,54.3953,54.4267,19912.0916
2012-08-14 12:30:00,86.64,86.75,86.62,86.67,25541.68812168469,54.4267,54.4958,54.4142,54.4456,25541.6881
2012-08-14 12:35:00,86.66,86.73,86.62,86.66,18765.32188531936,54.4393,54.4833,54.4142,54.4393,18765.3219
2012-08-14 12:40:00,86.65,86.68,86.54,86.68,18035.559367556943,54.433,54.4518,54.3639,54.4518,18035.5594
2012-08-14 12:45:00,86.68,86.74,86.57,86.73,20954.60943860662,54.4518,54.4895,54.3827,54.4833,20954.6094
2012-08-14 12:50:00,86.74,86.74,86.68,86.69,23456.652356649203,54.4895,54.4895,54.4518,54.4581,23456.6524
2012-08-14 12:55:00,86.69,86.73,86.6,86.62,34715.84548784082,54.4581,54.4833,54.4016,54.4142,34715.8455
2012-08-14 13:00:00,86.61,86.73,86.61,86.73,15012.25750825549,54.4079,54.4833,54.4079,54.4833,15012.2575
2012-08-14 13:05:00,86.72,86.74,86.62,86.66,14908.005720003715,54.477,54.4895,54.4142,54.4393,14908.0057
2012-08-14 13:10:00,86.66,86.66,86.51,86.59,16576.034332032104,54.4393,54.4393,54.3451,54.3953,16576.0343
2012-08-14 13:15:00,86.6,86.67,86.56,86.61,28356.48640448259,54.4016,54.4456,54.3765,54.4079,28356.4864
2012-08-14 13:20:00,86.62,86.66,86.55,86.66,8548.646636645488,54.4142,54.4393,54.3702,54.4393,8548.6466
2012-08-14 13:25:00,86.65,86.67,86.55,86.63,10320.92703692565,54.433,54.4456,54.3702,54.4204,10320.927
2012-08-14 13:30:00,86.63,86.67,86.58,86.61,21058.8612268584,54.4204,54.4456,54.389,54.4079,21058.8612
2012-08-14 13:35:00,86.58,86.63,86.51,86.56,30962.78111077695,54.389,54.4204,54.3451,54.3765,30962.7811
2012-08-14 13:40:00,86.56,86.61,86.5,86.55,18869.573673571136,54.3765,54.4079,54.3388,54.3702,18869.5737
2012-08-14 13:45:00,86.54,86.63,86.46,86.54,52021.64233763534,54.3639,54.4204,54.3136,54.3639,52021.6423
2012-08-14 13:50:00,86.52,86.52,86.43,86.46,15116.509296507264,54.3513,54.3513,54.2948,54.3136,15116.5093
2012-08-14 13:55:00,86.46,86.51,86.43,86.48,34507.34191133727,54.3136,54.3451,54.2948,54.3262,34507.3419
2012-08-14 14:00:00,86.49,86.51,86.38,86.4,27626.72388672017,54.3325,54.3451,54.2634,54.276,27626.7239
2012-08-14 14:05:00,86.41,86.47,86.4,86.43,18869.573673571136,54.2822,54.3199,54.276,54.2948,18869.5737
2012-08-14 14:10:00,86.43,86.44,86.3,86.33,33256.32045231598,54.2948,54.3011,54.2131,54.232,33256.3205
2012-08-14 14:15:00,86.33,86.39,86.29,86.31,23560.90414490098,54.232,54.2697,54.2069,54.2194,23560.9041
2012-08-14 14:20:00,86.31,86.38,86.28,86.33,21997.127321124364,54.2194,54.2634,54.2006,54.232,21997.1273
2012-08-14 14:25:00,86.31,86.36,86.3,86.36,21058.8612268584,54.2194,54.2508,54.2131,54.2508,21058.8612
2012-08-14 14:30:00,86.37,86.4,86.26,86.39,37843.39913539405,54.2571,54.276,54.188,54.2697,37843.3991
2012-08-14 14:35:00,86.39,86.4,86.22,86.23,27626.72388672017,54.2697,54.276,54.1629,54.1692,27626.7239
2012-08-14 14:40:00,86.22,86.34,86.22,86.25,22518.38626238324,54.1629,54.2383,54.1629,54.1817,22518.3863
2012-08-14 14:45:00,86.25,86.34,86.22,86.32,21684.371956369043,54.1817,54.2383,54.1629,54.2257,21684.372
2012-08-14 14:50:00,86.32,86.36,86.29,86.33,137091.10155108312,54.2257,54.2508,54.2069,54.232,137091.1016
2012-08-14 14:55:00,86.33,86.46,86.32,86.45,23248.148780145657,54.232,54.3136,54.2257,54.3074,23248.1488
2012-08-14 15:00:00,86.46,86.47,86.29,86.3,56295.96565595809,54.3136,54.3199,54.2069,54.2131,56295.9657
2012-08-14 15:05:00,86.3,86.31,86.17,86.2,40970.95278294728,54.2131,54.2194,54.1315,54.1503,40970.9528
2012-08-14 15:10:00,86.2,86.26,86.11,86.2,28564.98998098614,54.1503,54.188,54.0938,54.1503,28564.99
2012-08-14 15:15:00,86.21,86.25,86.19,86.24,29711.75965175566,54.1566,54.1817,54.144,54.1754,29711.7597
2012-08-14 15:20:00,86.24,86.3,86.2,86.24,35028.600852596144,54.1754,54.2131,54.1503,54.1754,35028.6009
2012-08-14 15:25:00,86.25,86.26,86.19,86.23,29607.507863503884,54.1817,54.188,54.144,54.1692,29607.5079
2012-08-14 15:30:00,86.23,86.27,86.16,86.16,57129.97996197228,54.1692,54.1943,54.1252,54.1252,57129.98
2012-08-14 15:35:00,86.15,86.18,86.0,86.13,50562.117302110506,54.1189,54.1377,54.0247,54.1063,50562.1173
2012-08-14 15:40:00,86.13,86.14,85.86,85.91,49206.84405483744,54.1063,54.1126,53.9367,53.9681,49206.8441
2012-08-14 15:45:00,85.9,86.09,85.88,86.06,61925.5622215539,53.9619,54.0812,53.9493,54.0624,61925.5622
2012-08-14 15:50:00,86.08,86.08,85.88,85.96,85590.71815470664,54.0749,54.0749,53.9493,53.9995,85590.7182
2012-08-14 15:55:00,85.96,86.21,85.96,86.21,113321.6938296786,53.9995,54.1566,53.9995,54.1566,113321.6938
2012-08-15 09:30:00,86.13,86.24,85.47,85.48,83714.18596617471,54.1063,54.1754,53.6917,53.698,83714.186
2012-08-15 09:35:00,85.47,85.65,85.47,85.65,65574.37481036599,53.6917,53.8048,53.6917,53.8048,65574.3748
2012-08-15 09:40:00,85.67,85.77,85.55,85.56,39198.67238266712,53.8174,53.8802,53.742,53.7483,39198.6724
2012-08-15 09:45:00,85.58,85.59,85.37,85.55,72767.74819973842,53.7608,53.7671,53.6289,53.742,72767.7482
2012-08-15 09:50:00,85.55,85.61,85.38,85.48,63072.33189232341,53.742,53.7797,53.6352,53.698,63072.3319
2012-08-15 09:55:00,85.48,85.55,85.37,85.39,53585.41916141196,53.698,53.742,53.6289,53.6415,53585.4192
2012-08-15 10:00:00,85.44,85.53,85.29,85.33,50457.865513858735,53.6729,53.7294,53.5787,53.6038,50457.8655
2012-08-15 10:05:00,85.35,85.4,85.26,85.28,52542.90127889421,53.6163,53.6478,53.5598,53.5724,52542.9013
2012-08-15 10:10:00,85.28,85.31,85.15,85.24,60778.79255078438,53.5724,53.5912,53.4907,53.5472,60778.7926
2012-08-15 10:15:00,85.24,85.27,85.14,85.14,55149.19598518857,53.5472,53.5661,53.4844,53.4844,55149.196
2012-08-15 10:20:00,85.14,85.21,85.05,85.21,52021.64233763534,53.4844,53.5284,53.4279,53.5284,52021.6423
2012-08-15 10:25:00,85.21,85.36,85.21,85.28,58798.00857400067,53.5284,53.6226,53.5284,53.5724,58798.0086
2012-08-15 10:30:00,85.32,85.41,85.25,85.34,69327.43918742987,53.5975,53.654,53.5535,53.6101,69327.4392
2012-08-15 10:35:00,85.34,85.43,85.28,85.39,41909.21887721324,53.6101,53.6666,53.5724,53.6415,41909.2189
2012-08-15 10:40:00,85.39,85.49,85.25,85.35,41700.71530070969,53.6415,53.7043,53.5535,53.6163,41700.7153
2012-08-15 10:45:00,85.37,85.38,85.28,85.34,30233.01859301453,53.6289,53.6352,53.5724,53.6101,30233.0186
2012-08-15 10:50:00,85.32,85.39,85.31,85.36,28877.745345741463,53.5975,53.6415,53.5912,53.6226,28877.7453
2012-08-15 10:55:00,85.36,85.43,85.34,85.41,51083.37624336938,53.6226,53.6666,53.6101,53.654,51083.3762
2012-08-15 11:00:00,85.42,85.5,85.36,85.48,38781.665229660015,53.6603,53.7106,53.6226,53.698,38781.6652
2012-08-15 11:05:00,85.49,85.51,85.41,85.46,34820.097276092594,53.7043,53.7169,53.654,53.6854,34820.0973
2012-08-15 11:10:00,85.45,85.48,85.39,85.46,39928.434900429536,53.6792,53.698,53.6415,53.6854,39928.4349
2012-08-15 11:15:00,85.45,85.56,85.42,85.55,62551.07295106454,53.6792,53.7483,53.6603,53.742,62551.073
2012-08-15 11:20:00,85.54,85.55,85.41,85.46,36279.62231161744,53.7357,53.742,53.654,53.6854,36279.6223
2012-08-15 11:25:00,85.46,85.48,85.35,85.42,49936.60657259986,53.6854,53.698,53.6163,53.6603,49936.6066
2012-08-15 11:30:00,85.4,85.45,85.35,85.37,48164.3261723197,53.6478,53.6792,53.6163,53.6289,48164.3262
2012-08-15 11:35:00,85.37,85.43,85.36,85.38,28773.493557489688,53.6289,53.6666,53.6226,53.6352,28773.4936
2012-08-15 11:40:00,85.37,85.4,85.3,85.34,40553.94562994018,53.6289,53.6478,53.5849,53.6101,40553.9456
2012-08-15 11:45:00,85.35,85.42,85.34,85.38,16367.530755528556,53.6163,53.6603,53.6101,53.6352,16367.5308
2012-08-15 11:50:00,85.4,85.42,85.33,85.35,31796.79541679114,53.6478,53.6603,53.6038,53.6163,31796.7954
2012-08-15 11:55:00,85.36,85.38,85.24,85.25,38468.90986490469,53.6226,53.6352,53.5472,53.5535,38468.9099
2012-08-15 12:00:00,85.26,85.29,85.17,85.18,38260.40628840114,53.5598,53.5787,53.5033,53.5096,38260.4063
2012-08-15 12:05:00,85.2,85.23,85.16,85.16,8652.898424897261,53.5221,53.541,53.497,53.497,8652.8984
2012-08-15 12:10:00,85.17,85.2,85.1,85.1,35237.104429099694,53.5033,53.5221,53.4593,53.4593,35237.1044
2012-08-15 12:15:00,85.1,85.11,85.02,85.03,35549.859793855016,53.4593,53.4656,53.409,53.4153,35549.8598
2012-08-15 12:20:00,85.05,85.06,84.92,84.99,63176.58368057519,53.4279,53.4342,53.3462,53.3902,63176.5837
2012-08-15 12:25:00,85.0,85.02,84.99,85.02,23039.645203642107,53.3965,53.409,53.3902,53.409,23039.6452
2012-08-15 12:30:00,85.02,85.13,84.99,85.07,68180.66951666035,53.409,53.4781,53.3902,53.4405,68180.6695
2012-08-15 12:35:00,85.06,85.1,85.0,85.05,72454.9928349831,53.4342,53.4593,53.3965,53.4279,72454.9928
2012-08-15 12:40:00,85.05,85.22,85.02,85.18,35549.859793855016,53.4279,53.5347,53.409,53.5096,35549.8598
2012-08-15 12:45:00,85.19,85.25,85.15,85.21,22205.630897627914,53.5158,53.5535,53.4907,53.5284,22205.6309
2012-08-15 12:50:00,85.21,85.26,85.18,85.21,20746.105862103075,53.5284,53.5598,53.5096,53.5284,20746.1059
2012-08-15 12:55:00,85.21,85.22,85.09,85.14,21997.127321124364,53.5284,53.5347,53.453,53.4844,21997.1273
2012-08-15 13:00:00,85.15,85.21,85.14,85.15,30650.025746021627,53.4907,53.5284,53.4844,53.4907,30650.0257
2012-08-15 13:05:00,85.16,85.22,85.14,85.18,23143.89699189388,53.497,53.5347,53.4844,53.5096,23143.897
2012-08-15 13:10:00,85.18,85.22,85.15,85.2,17827.055791053393,53.5096,53.5347,53.4907,53.5221,17827.0558
2012-08-15 13:15:00,85.22,85.33,85.21,85.31,34298.83833483372,53.5347,53.6038,53.5284,53.5912,34298.8383
2012-08-15 13:20:00,85.33,85.35,85.24,85.26,32213.80256979824,53.6038,53.6163,53.5472,53.5598,32213.8026
2012-08-15 13:25:00,85.25,85.29,85.23,85.26,25437.43633343292,53.5535,53.5787,53.541,53.5598,25437.4363
2012-08-15 13:30:00,85.27,85.28,85.14,85.16,35654.11158210679,53.5661,53.5724,53.4844,53.497,35654.1116
2012-08-15 13:35:00,85.16,85.24,85.14,85.22,46392.045772039535,53.497,53.5472,53.4844,53.5347,46392.0458
2012-08-15 13:40:00,85.23,85.27,85.21,85.22,62134.06579805745,53.541,53.5661,53.5284,53.5347,62134.0658
2012-08-15 13:45:00,85.24,85.25,85.08,85.08,58381.001420993576,53.5472,53.5535,53.4467,53.4467,58381.0014
2012-08-15 13:50:00,85.09,85.1,85.0,85.06,36800.88125287631,53.453,53.4593,53.3965,53.4342,36800.8813
2012-08-15 13:55:00,85.08,85.11,85.06,85.08,32735.06151105712,53.4467,53.4656,53.4342,53.4467,32735.0615
2012-08-15 14:00:00,85.09,85.14,85.06,85.14,55566.20313819567,53.453,53.4844,53.4342,53.4844,55566.2031
2012-08-15 14:05:00,85.14,85.18,85.12,85.13,33986.0829700784,53.4844,53.5096,53.4719,53.4781,33986.083
2012-08-15 14:10:00,85.14,85.24,85.11,85.22,71308.22316421357,53.4844,53.5472,53.4656,53.5347,71308.2232
2012-08-15 14:15:00,85.23,85.33,85.19,85.23,63176.58368057519,53.541,53.6038,53.5158,53.541,63176.5837
2012-08-15 14:20:00,85.23,85.26,85.16,85.23,46079.29040728421,53.541,53.5598,53.497,53.541,46079.2904
2012-08-15 14:25:00,85.24,85.39,85.22,85.35,52021.64233763534,53.5472,53.6415,53.5347,53.6163,52021.6423
2012-08-15 14:30:00,85.35,85.39,85.26,85.26,71620.9785289689,53.6163,53.6415,53.5598,53.5598,71620.9785
2012-08-15 14:35:00,85.29,85.38,85.26,85.29,53481.16737316018,53.5787,53.6352,53.5598,53.5787,53481.1674
2012-08-15 14:40:00,85.31,85.4,85.3,85.36,57442.735326727605,53.5912,53.6478,53.5849,53.6226,57442.7353
2012-08-15 14:45:00,85.36,85.46,85.34,85.36,77354.82688281649,53.6226,53.6854,53.6101,53.6226,77354.8269
2012-08-15 14:50:00,85.38,85.49,85.37,85.42,105815.56507555084,53.6352,53.7043,53.6289,53.6603,105815.5651
2012-08-15 14:55:00,85.45,85.49,85.27,85.28,161590.27179025006,53.6792,53.7043,53.5661,53.5724,161590.2718
2012-08-15 15:00:00,85.28,85.44,85.28,85.34,66512.64090463196,53.5724,53.6729,53.5724,53.6101,66512.6409
2012-08-15 15:05:00,85.35,85.42,85.33,85.34,48789.83690183034,53.6163,53.6603,53.6038,53.6101,48789.8369
2012-08-15 15:10:00,85.35,85.37,85.29,85.33,49311.09584308921,53.6163,53.6289,53.5787,53.6038,49311.0958
2012-08-15 15:15:00,85.35,85.43,85.29,85.4,49206.84405483744,53.6163,53.6666,53.5787,53.6478,49206.8441
2012-08-15 15:20:00,85.42,85.48,85.41,85.45,70265.70528169583,53.6603,53.698,53.654,53.6792,70265.7053
2012-08-15 15:25:00,85.45,85.45,85.28,85.37,65053.115869107125,53.6792,53.6792,53.5724,53.6289,65053.1159
2012-08-15 15:30:00,85.37,85.38,85.27,85.31,62342.569374561,53.6289,53.6352,53.5661,53.5912,62342.5694
2012-08-15 15:35:00,85.32,85.35,85.25,85.27,66512.64090463196,53.5975,53.6163,53.5535,53.5661,66512.6409
2012-08-15 15:40:00,85.27,85.44,85.26,85.42,84860.95563694423,53.5661,53.6729,53.5598,53.6603,84860.9556
2012-08-15 15:45:00,85.41,85.44,85.33,85.36,137195.3533393349,53.654,53.6729,53.6038,53.6226,137195.3533
2012-08-15 15:50:00,85.36,85.43,85.32,85.41,91011.81114379891,53.6226,53.6666,53.5975,53.654,91011.8111
2012-08-15 15:55:00,85.41,85.45,85.32,85.37,415964.6351245792,53.654,53.6792,53.5975,53.6289,415964.6351
2012-08-16 09:30:00,85.75,85.88,85.48,85.54,51500.38339637647,53.8676,53.9493,53.698,53.7357,51500.3834
2012-08-16 09:35:00,85.51,85.62,85.42,85.56,32318.054358050013,53.7169,53.786,53.6603,53.7483,32318.0544
2012-08-16 09:40:00,85.54,85.73,85.48,85.65,25541.68812168469,53.7357,53.8551,53.698,53.8048,25541.6881
2012-08-16 09:45:00,85.67,85.73,85.63,85.66,32839.31329930889,53.8174,53.8551,53.7922,53.8111,32839.3133
2012-08-16 09:50:00,85.67,85.7,85.4,85.43,73914.51787050793,53.8174,53.8362,53.6478,53.6666,73914.5179
2012-08-16 09:55:00,85.45,85.56,85.34,85.35,48372.82974882325,53.6792,53.7483,53.6101,53.6163,48372.8297
2012-08-16 10:00:00,85.36,85.49,85.31,85.39,43055.98854798276,53.6226,53.7043,53.5912,53.6415,43055.9885
2012-08-16 10:05:00,85.4,85.46,85.32,85.34,80169.62516561439,53.6478,53.6854,53.5975,53.6101,80169.6252
2012-08-16 10:10:00,85.34,85.42,85.32,85.37,93305.35048533794,53.6101,53.6603,53.5975,53.6289,93305.3505
2012-08-16 10:15:00,85.37,85.4,85.35,85.38,24394.91845091517,53.6289,53.6478,53.6163,53.6352,24394.9185
2012-08-16 10:20:00,85.38,85.48,85.32,85.34,189842.50640648088,53.6352,53.698,53.5975,53.6101,189842.5064
2012-08-16 10:25:00,85.34,85.34,85.22,85.22,18348.314732312265,53.6101,53.6101,53.5347,53.5347,18348.3147
2012-08-16 10:30:00,85.23,85.32,85.13,85.19,56087.46207945454,53.541,53.5975,53.4781,53.5158,56087.4621
2012-08-16 10:35:00,85.19,85.49,85.19,85.49,37113.63661763163,53.5158,53.7043,53.5158,53.7043,37113.6366
2012-08-16 10:40:00,85.48,85.49,85.35,85.39,32526.557934553563,53.698,53.7043,53.6163,53.6415,32526.5579
2012-08-16 10:45:00,85.41,85.47,85.36,85.42,25854.44348644001,53.654,53.6917,53.6226,53.6603,25854.4435
2012-08-16 10:50:00,85.42,85.49,85.37,85.39,44619.76537175937,53.6603,53.7043,53.6289,53.6415,44619.7654
2012-08-16 10:55:00,85.39,85.43,85.31,85.31,56712.97280896518,53.6415,53.6666,53.5912,53.5912,56712.9728
2012-08-16 11:00:00,85.33,85.35,85.29,85.33,22622.63805063501,53.6038,53.6163,53.5787,53.6038,22622.6381
2012-08-16 11:05:00,85.34,85.35,85.28,85.3,21371.61659161372,53.6101,53.6163,53.5724,53.5849,21371.6166
2012-08-16 11:10:00,85.31,85.38,85.27,85.38,37634.8955588905,53.5912,53.6352,53.5661,53.6352,37634.8956
2012-08-16 11:15:00,85.4,85.49,85.38,85.42,29399.00428700033,53.6478,53.7043,53.6352,53.6603,29399.0043
2012-08-16 11:20:00,85.4,85.42,85.37,85.41,13448.480684478876,53.6478,53.6603,53.6289,53.654,13448.4807
2012-08-16 11:25:00,85.42,85.44,85.38,85.38,22101.37910937614,53.6603,53.6729,53.6352,53.6352,22101.3791
2012-08-16 11:30:00,85.4,85.56,85.39,85.52,33047.81687581243,53.6478,53.7483,53.6415,53.7231,33047.8169
2012-08-16 11:35:00,85.55,85.69,85.55,85.67,43472.99570098986,53.742,53.8299,53.742,53.8174,43472.9957
2012-08-16 11:40:00,85.68,85.71,85.62,85.67,22831.14162713856,53.8237,53.8425,53.786,53.8174,22831.1416
2012-08-16 11:45:00,85.66,85.69,85.6,85.65,24603.42202741872,53.8111,53.8299,53.7734,53.8048,24603.422
2012-08-16 11:50:00,85.67,85.72,85.63,85.67,39302.92417091889,53.8174,53.8488,53.7922,53.8174,39302.9242
2012-08-16 11:55:00,85.68,85.71,85.62,85.64,34507.34191133727,53.8237,53.8425,53.786,53.7985,34507.3419
2012-08-16 12:00:00,85.64,85.64,85.52,85.56,29086.248922245013,53.7985,53.7985,53.7231,53.7483,29086.2489
2012-08-16 12:05:00,85.56,85.61,85.52,85.55,43994.25464224873,53.7483,53.7797,53.7231,53.742,43994.2546
2012-08-16 12:10:00,85.56,85.61,85.53,85.54,63072.33189232341,53.7483,53.7797,53.7294,53.7357,63072.3319
2012-08-16 12:15:00,85.55,85.58,85.52,85.52,17410.048638046297,53.742,53.7608,53.7231,53.7231,17410.0486
2012-08-16 12:20:00,85.53,85.59,85.52,85.57,23352.40056839743,53.7294,53.7671,53.7231,53.7546,23352.4006
2012-08-16 12:25:00,85.57,85.59,85.54,85.58,18973.82546182291,53.7546,53.7671,53.7357,53.7608,18973.8255
2012-08-16 12:30:00,85.57,85.58,85.46,85.47,15325.012873010814,53.7546,53.7608,53.6854,53.6917,15325.0129
2012-08-16 12:35:00,85.47,85.58,85.46,85.52,30024.51501651098,53.6917,53.7608,53.6854,53.7231,30024.515
2012-08-16 12:40:00,85.51,85.62,85.51,85.6,11467.696707695166,53.7169,53.786,53.7169,53.7734,11467.6967
2012-08-16 12:45:00,85.63,85.67,85.63,85.66,7506.128754127745,53.7922,53.8174,53.7922,53.8111,7506.1288
2012-08-16 12:50:00,85.65,85.68,85.58,85.59,22726.889838886786,53.8048,53.8237,53.7608,53.7671,22726.8898
2012-08-16 12:55:00,85.58,85.64,85.54,85.55,15325.012873010814,53.7608,53.7985,53.7357,53.742,15325.0129
2012-08-16 13:00:00,85.54,85.59,85.45,85.46,17410.048638046297,53.7357,53.7671,53.6792,53.6854,17410.0486
2012-08-16 13:05:00,85.46,85.55,85.45,85.51,25124.680968677592,53.6854,53.742,53.6792,53.7169,25124.681
2012-08-16 13:10:00,85.51,85.67,85.51,85.67,13448.480684478876,53.7169,53.8174,53.7169,53.8174,13448.4807
2012-08-16 13:15:00,85.68,85.68,85.59,85.64,20954.60943860662,53.8237,53.8237,53.7671,53.7985,20954.6094
2012-08-16 13:20:00,85.64,85.69,85.63,85.69,8861.402001400811,53.7985,53.8299,53.7922,53.8299,8861.402
2012-08-16 13:25:00,85.69,85.69,85.62,85.66,21475.868379865493,53.8299,53.8299,53.786,53.8111,21475.8684
2012-08-16 13:30:00,85.66,85.66,85.57,85.57,17618.552214549847,53.8111,53.8111,53.7546,53.7546,17618.5522
2012-08-16 13:35:00,85.59,85.61,85.53,85.58,15846.271814269683,53.7671,53.7797,53.7294,53.7608,15846.2718
2012-08-16 13:40:00,85.58,85.59,85.53,85.55,9278.409154407907,53.7608,53.7671,53.7294,53.742,9278.4092
2012-08-16 13:45:00,85.55,85.66,85.54,85.64,21997.127321124364,53.742,53.8111,53.7357,53.7985,21997.1273
2012-08-16 13:50:00,85.65,85.66,85.6,85.62,24186.414874411625,53.8048,53.8111,53.7734,53.786,24186.4149
2012-08-16 13:55:00,85.63,85.67,85.61,85.65,17722.804002801622,53.7922,53.8174,53.7797,53.8048,17722.804
2012-08-16 14:00:00,85.66,85.66,85.57,85.59,30337.270381266306,53.8111,53.8111,53.7546,53.7671,30337.2704
2012-08-16 14:05:00,85.61,85.66,85.59,85.61,38677.41344140824,53.7797,53.8111,53.7671,53.7797,38677.4134
2012-08-16 14:10:00,85.6,85.65,85.53,85.56,70161.45349344406,53.7734,53.8048,53.7294,53.7483,70161.4535
2012-08-16 14:15:00,85.56,85.63,85.56,85.62,25854.44348644001,53.7483,53.7922,53.7483,53.786,25854.4435
2012-08-16 14:20:00,85.63,85.63,85.56,85.59,24916.17739217404,53.7922,53.7922,53.7483,53.7671,24916.1774
2012-08-16 14:25:00,85.58,85.58,85.46,85.49,100081.71672170328,53.7608,53.7608,53.6854,53.7043,100081.7167
2012-08-16 14:30:00,85.49,85.7,85.49,85.67,57234.231750224055,53.7043,53.8362,53.7043,53.8174,57234.2318
2012-08-16 14:35:00,85.68,85.69,85.58,85.59,48894.08869008212,53.8237,53.8299,53.7608,53.7671,48894.0887
2012-08-16 14:40:00,85.6,85.61,85.55,85.59,27418.220310216624,53.7734,53.7797,53.742,53.7671,27418.2203
2012-08-16 14:45:00,85.58,85.61,85.55,85.57,29816.01144000743,53.7608,53.7797,53.742,53.7546,29816.0114
2012-08-16 14:50:00,85.56,85.57,85.49,85.53,36383.87409986921,53.7483,53.7546,53.7043,53.7294,36383.8741
2012-08-16 14:55:00,85.5,85.53,85.4,85.4,40553.94562994018,53.7106,53.7294,53.6478,53.6478,40553.9456
2012-08-16 15:00:00,85.4,85.58,85.37,85.55,32422.306146301788,53.6478,53.7608,53.6289,53.742,32422.3061
2012-08-16 15:05:00,85.55,85.61,85.54,85.61,34507.34191133727,53.742,53.7797,53.7357,53.7797,34507.3419
2012-08-16 15:10:00,85.61,85.7,85.56,85.7,32839.31329930889,53.7797,53.8362,53.7483,53.8362,32839.3133
2012-08-16 15:15:00,85.7,85.76,85.69,85.7,33569.0758170713,53.8362,53.8739,53.8299,53.8362,33569.0758
2012-08-16 15:20:00,85.7,85.71,85.64,85.64,26792.709580705978,53.8362,53.8425,53.7985,53.7985,26792.7096
2012-08-16 15:25:00,85.64,85.73,85.63,85.72,42743.23318322744,53.7985,53.8551,53.7922,53.8488,42743.2332
2012-08-16 15:30:00,85.73,85.74,85.63,85.65,56608.72102071341,53.8551,53.8613,53.7922,53.8048,56608.721
2012-08-16 15:35:00,85.65,85.67,85.6,85.66,58693.7567857489,53.8048,53.8174,53.7734,53.8111,58693.7568
2012-08-16 15:40:00,85.66,85.72,85.57,85.63,110819.650911636,53.8111,53.8488,53.7546,53.7922,110819.6509
2012-08-16 15:45:00,85.64,85.74,85.63,85.73,115093.97422995877,53.7985,53.8613,53.7922,53.8551,115093.9742
2012-08-16 15:50:00,85.73,85.73,85.55,85.59,110923.9026998878,53.8551,53.8551,53.742,53.7671,110923.9027
2012-08-16 15:55:00,85.59,85.62,85.52,85.62,194221.0815130554,53.7671,53.786,53.7231,53.786,194221.0815
2012-08-17 09:30:00,85.81,86.06,85.65,85.96,427953.5907735333,53.9053,54.0624,53.8048,53.9995,427953.5908
2012-08-17 09:35:00,85.97,86.07,85.62,85.66,38260.40628840114,54.0058,54.0686,53.786,53.8111,38260.4063
2012-08-17 09:40:00,85.66,85.73,85.54,85.54,15220.76108475904,53.8111,53.8551,53.7357,53.7357,15220.7611
2012-08-17 09:45:00,85.55,85.69,85.48,85.57,16576.034332032104,53.742,53.8299,53.698,53.7546,16576.0343
2012-08-17 09:50:00,85.6,85.71,85.58,85.65,21058.8612268584,53.7734,53.8425,53.7608,53.8048,21058.8612
2012-08-17 09:55:00,85.65,85.74,85.56,85.65,35445.608005603244,53.8048,53.8613,53.7483,53.8048,35445.608
2012-08-17 10:00:00,85.65,85.66,85.35,85.39,71829.48210547245,53.8048,53.8111,53.6163,53.6415,71829.4821
2012-08-17 10:05:00,85.44,85.69,85.44,85.68,33881.83118182663,53.6729,53.8299,53.6729,53.8237,33881.8312
2012-08-17 10:10:00,85.7,85.75,85.6,85.6,33673.32760532308,53.8362,53.8676,53.7734,53.7734,33673.3276
2012-08-17 10:15:00,85.61,85.7,85.53,85.58,24186.414874411625,53.7797,53.8362,53.7294,53.7608,24186.4149
2012-08-17 10:20:00,85.58,85.58,85.45,85.46,22622.63805063501,53.7608,53.7608,53.6792,53.6854,22622.6381
2012-08-17 10:25:00,85.45,85.56,85.41,85.51,20746.105862103075,53.6792,53.7483,53.654,53.7169,20746.1059
2012-08-17 10:30:00,85.52,85.52,85.35,85.37,74331.52502351503,53.7231,53.7231,53.6163,53.6289,74331.525
2012-08-17 10:35:00,85.38,85.42,85.31,85.39,20954.60943860662,53.6352,53.6603,53.5912,53.6415,20954.6094
2012-08-17 10:40:00,85.39,85.42,85.3,85.31,32630.809722805338,53.6415,53.6603,53.5849,53.5912,32630.8097
2012-08-17 10:45:00,85.33,85.34,85.18,85.18,40032.68668868131,53.6038,53.6101,53.5096,53.5096,40032.6867
2012-08-17 10:50:00,85.21,85.26,85.13,85.25,37113.63661763163,53.5284,53.5598,53.4781,53.5535,37113.6366
2012-08-17 10:55:00,85.25,85.35,85.24,85.32,27209.71673371308,53.5535,53.6163,53.5472,53.5975,27209.7167
2012-08-17 11:00:00,85.35,85.52,85.35,85.52,36488.12588812099,53.6163,53.7231,53.6163,53.7231,36488.1259
2012-08-17 11:05:00,85.52,85.52,85.37,85.37,18244.062944060493,53.7231,53.7231,53.6289,53.6289,18244.0629
2012-08-17 11:10:00,85.38,85.44,85.33,85.33,16784.53790853565,53.6352,53.6729,53.6038,53.6038,16784.5379
2012-08-17 11:15:00,85.33,85.36,85.28,85.3,11884.703860702262,53.6038,53.6226,53.5724,53.5849,11884.7039
2012-08-17 11:20:00,85.33,85.39,85.31,85.34,9174.157366156132,53.6038,53.6415,53.5912,53.6101,9174.1574
2012-08-17 11:25:00,85.35,85.4,85.3,85.4,11467.696707695166,53.6163,53.6478,53.5849,53.6478,11467.6967
2012-08-17 11:30:00,85.39,85.44,85.36,85.39,10737.934189932746,53.6415,53.6729,53.6226,53.6415,10737.9342
2012-08-17 11:35:00,85.4,85.45,85.36,85.36,15325.012873010814,53.6478,53.6792,53.6226,53.6226,15325.0129
2012-08-17 11:40:00,85.36,85.38,85.32,85.35,5942.351930351131,53.6226,53.6352,53.5975,53.6163,5942.3519
2012-08-17 11:45:00,85.36,85.42,85.32,85.39,19703.587979585333,53.6226,53.6603,53.5975,53.6415,19703.588
2012-08-17 11:50:00,85.38,85.44,85.34,85.41,11363.444919443393,53.6352,53.6729,53.6101,53.654,11363.4449
2012-08-17 11:55:00,85.42,85.5,85.42,85.47,10216.675248673875,53.6603,53.7106,53.6603,53.6917,10216.6752
2012-08-17 12:00:00,85.45,85.45,85.37,85.39,15742.02002601791,53.6792,53.6792,53.6289,53.6415,15742.02
2012-08-17 12:05:00,85.42,85.42,85.32,85.35,15533.516449514362,53.6603,53.6603,53.5975,53.6163,15533.5164
2012-08-17 12:10:00,85.37,85.37,85.28,85.29,16784.53790853565,53.6289,53.6289,53.5724,53.5787,16784.5379
2012-08-17 12:15:00,85.28,85.31,85.26,85.29,16054.775390773231,53.5724,53.5912,53.5598,53.5787,16054.7754
2012-08-17 12:20:00,85.29,85.29,85.23,85.23,15846.271814269683,53.5787,53.5787,53.541,53.541,15846.2718
2012-08-17 12:25:00,85.24,85.26,85.16,85.16,11884.703860702262,53.5472,53.5598,53.497,53.497,11884.7039
2012-08-17 12:30:00,85.16,85.17,85.08,85.11,19599.33619133356,53.497,53.5033,53.4467,53.4656,19599.3362
2012-08-17 12:35:00,85.1,85.12,85.04,85.12,11363.444919443393,53.4593,53.4719,53.4216,53.4719,11363.4449
2012-08-17 12:40:00,85.12,85.18,85.07,85.11,14073.991413989525,53.4719,53.5096,53.4405,53.4656,14073.9914
2012-08-17 12:45:00,85.11,85.16,85.06,85.11,8235.891271890165,53.4656,53.497,53.4342,53.4656,8235.8913
2012-08-17 12:50:00,85.11,85.14,85.07,85.07,14803.753931751942,53.4656,53.4844,53.4405,53.4405,14803.7539
2012-08-17 12:55:00,85.07,85.16,85.04,85.13,9278.409154407907,53.4405,53.497,53.4216,53.4781,9278.4092
2012-08-17 13:00:00,85.16,85.19,85.14,85.18,9799.66809566678,53.497,53.5158,53.4844,53.5096,9799.6681
2012-08-17 13:05:00,85.17,85.18,85.11,85.14,17097.293273290976,53.5033,53.5096,53.4656,53.4844,17097.2933
2012-08-17 13:10:00,85.15,85.21,85.14,85.15,7297.625177624197,53.4907,53.5284,53.4844,53.4907,7297.6252
2012-08-17 13:15:00,85.17,85.23,85.16,85.22,14699.502143500167,53.5033,53.541,53.497,53.5347,14699.5021
2012-08-17 13:20:00,85.22,85.24,85.17,85.19,28460.738192734367,53.5347,53.5472,53.5033,53.5158,28460.7382
2012-08-17 13:25:00,85.18,85.22,85.1,85.11,25541.68812168469,53.5096,53.5347,53.4593,53.4656,25541.6881
2012-08-17 13:30:00,85.12,85.15,85.08,85.1,16367.530755528556,53.4719,53.4907,53.4467,53.4593,16367.5308
2012-08-17 13:35:00,85.1,85.16,85.09,85.1,7818.8841188830675,53.4593,53.497,53.453,53.4593,7818.8841
2012-08-17 13:40:00,85.11,85.2,85.11,85.2,11050.68955468807,53.4656,53.5221,53.4656,53.5221,11050.6896
2012-08-17 13:45:00,85.2,85.21,85.11,85.13,35132.85264084792,53.5221,53.5284,53.4656,53.4781,35132.8526
2012-08-17 13:50:00,85.1,85.11,85.03,85.03,34715.84548784082,53.4593,53.4656,53.4153,53.4153,34715.8455
2012-08-17 13:55:00,85.03,85.09,85.01,85.08,15116.509296507264,53.4153,53.453,53.4028,53.4467,15116.5093
2012-08-17 14:00:00,85.08,85.09,85.03,85.06,19599.33619133356,53.4467,53.453,53.4153,53.4342,19599.3362
2012-08-17 14:05:00,85.06,85.1,85.04,85.09,10216.675248673875,53.4342,53.4593,53.4216,53.453,10216.6752
2012-08-17 14:10:00,85.08,85.17,85.06,85.15,24082.16308615985,53.4467,53.5033,53.4342,53.4907,24082.1631
2012-08-17 14:15:00,85.15,85.18,85.14,85.14,33881.83118182663,53.4907,53.5096,53.4844,53.4844,33881.8312
2012-08-17 14:20:00,85.15,85.22,85.12,85.22,37009.38482937985,53.4907,53.5347,53.4719,53.5347,37009.3848
2012-08-17 14:25:00,85.2,85.32,85.2,85.26,39302.92417091889,53.5221,53.5975,53.5221,53.5598,39302.9242
2012-08-17 14:30:00,85.26,85.3,85.26,85.28,14803.753931751942,53.5598,53.5849,53.5598,53.5724,14803.7539
2012-08-17 14:35:00,85.26,85.31,85.26,85.31,21058.8612268584,53.5598,53.5912,53.5598,53.5912,21058.8612
2012-08-17 14:40:00,85.31,85.32,85.26,85.26,29294.75249874856,53.5912,53.5975,53.5598,53.5598,29294.7525
2012-08-17 14:45:00,85.26,85.26,85.19,85.21,36488.12588812099,53.5598,53.5598,53.5158,53.5284,36488.1259
2012-08-17 14:50:00,85.22,85.22,85.16,85.19,26896.96136895776,53.5347,53.5347,53.497,53.5158,26896.9614
2012-08-17 14:55:00,85.18,85.19,85.17,85.19,23665.15593315276,53.5096,53.5158,53.5033,53.5158,23665.1559
2012-08-17 15:00:00,85.19,85.2,85.15,85.15,40345.44205343663,53.5158,53.5221,53.4907,53.4907,40345.4421
2012-08-17 15:05:00,85.15,85.17,85.1,85.1,57859.74247973471,53.4907,53.5033,53.4593,53.4593,57859.7425
2012-08-17 15:10:00,85.09,85.13,85.08,85.1,27939.47925147549,53.453,53.4781,53.4467,53.4593,27939.4793
2012-08-17 15:15:00,85.1,85.13,85.07,85.07,42221.97424196856,53.4593,53.4781,53.4405,53.4405,42221.9742
2012-08-17 15:20:00,85.08,85.09,85.02,85.02,45453.77967777357,53.4467,53.453,53.409,53.409,45453.7797
2012-08-17 15:25:00,85.02,85.08,85.02,85.03,27418.220310216624,53.409,53.4467,53.409,53.4153,27418.2203
2012-08-17 15:30:00,85.05,85.06,84.98,85.0,68493.42488141567,53.4279,53.4342,53.3839,53.3965,68493.4249
2012-08-17 15:35:00,85.0,85.05,84.99,85.01,73706.01429400439,53.3965,53.4279,53.3902,53.4028,73706.0143
2012-08-17 15:40:00,84.99,85.06,84.96,85.05,49102.59226658566,53.3902,53.4342,53.3714,53.4279,49102.5923
2012-08-17 15:45:00,85.06,85.16,85.02,85.14,85382.2145782031,53.4342,53.497,53.409,53.4844,85382.2146
2012-08-17 15:50:00,85.13,85.14,85.04,85.08,113113.19025317504,53.4781,53.4844,53.4216,53.4467,113113.1903
2012-08-17 15:55:00,85.09,85.26,85.03,85.11,244261.93987390705,53.453,53.5598,53.4153,53.4656,244261.9399
2012-08-20 09:30:00,84.9,85.17,84.9,85.1,62238.31758630922,53.3337,53.5033,53.3337,53.4593,62238.3176
2012-08-20 09:35:00,85.12,85.27,84.99,85.27,25124.680968677592,53.4719,53.5661,53.3902,53.5661,25124.681
2012-08-20 09:40:00,85.28,85.28,84.98,85.21,22414.13447413146,53.5724,53.5724,53.3839,53.5284,22414.1345
2012-08-20 09:45:00,85.25,85.27,85.1,85.12,25228.932756929367,53.5535,53.5661,53.4593,53.4719,25228.9328
2012-08-20 09:50:00,85.12,85.26,85.08,85.22,27626.72388672017,53.4719,53.5598,53.4467,53.5347,27626.7239
2012-08-20 09:55:00,85.22,85.26,84.95,84.99,37843.39913539405,53.5347,53.5598,53.3651,53.3902,37843.3991
2012-08-20 10:00:00,84.98,85.1,84.95,85.02,32318.054358050013,53.3839,53.4593,53.3651,53.409,32318.0544
2012-08-20 10:05:00,85.02,85.03,84.81,84.9,53898.17452616728,53.409,53.4153,53.2771,53.3337,53898.1745
2012-08-20 10:10:00,84.87,84.99,84.8,84.83,36696.62946462453,53.3148,53.3902,53.2708,53.2897,36696.6295
2012-08-20 10:15:00,84.84,84.88,84.77,84.88,56608.72102071341,53.296,53.3211,53.252,53.3211,56608.721
2012-08-20 10:20:00,84.88,84.88,84.73,84.74,33152.06866406421,53.3211,53.3211,53.2269,53.2331,33152.0687
2012-08-20 10:25:00,84.72,84.85,84.72,84.83,36488.12588812099,53.2206,53.3023,53.2206,53.2897,36488.1259
2012-08-20 10:30:00,84.82,84.84,84.75,84.84,37530.64377063872,53.2834,53.296,53.2394,53.296,37530.6438
2012-08-20 10:35:00,84.83,84.97,84.82,84.9,38885.917017911794,53.2897,53.3776,53.2834,53.3337,38885.917
2012-08-20 10:40:00,84.89,84.92,84.8,84.85,43055.98854798276,53.3274,53.3462,53.2708,53.3023,43055.9885
2012-08-20 10:45:00,84.83,84.99,84.83,84.91,33986.0829700784,53.2897,53.3902,53.2897,53.3399,33986.083
2012-08-20 10:50:00,84.94,85.02,84.9,84.95,21997.127321124364,53.3588,53.409,53.3337,53.3651,21997.1273
2012-08-20 10:55:00,84.98,85.08,84.95,85.02,35132.85264084792,53.3839,53.4467,53.3651,53.409,35132.8526
2012-08-20 11:00:00,85.02,85.06,84.99,85.02,14178.243202241296,53.409,53.4342,53.3902,53.409,14178.2432
2012-08-20 11:05:00,85.03,85.03,84.84,84.86,14699.502143500167,53.4153,53.4153,53.296,53.3085,14699.5021
2012-08-20 11:10:00,84.85,84.99,84.85,84.99,16784.53790853565,53.3023,53.3902,53.3023,53.3902,16784.5379
2012-08-20 11:15:00,84.98,85.01,84.97,84.98,17201.54506154275,53.3839,53.4028,53.3776,53.3839,17201.5451
2012-08-20 11:20:00,84.97,85.04,84.95,84.97,24394.91845091517,53.3776,53.4216,53.3651,53.3776,24394.9185
2012-08-20 11:25:00,84.96,84.98,84.94,84.95,13761.2360492342,53.3714,53.3839,53.3588,53.3651,13761.236
2012-08-20 11:30:00,84.93,84.93,84.84,84.86,15429.264661262589,53.3525,53.3525,53.296,53.3085,15429.2647
2012-08-20 11:35:00,84.86,84.86,84.78,84.81,20746.105862103075,53.3085,53.3085,53.2583,53.2771,20746.1059
2012-08-20 11:40:00,84.83,84.85,84.78,84.84,16263.27896727678,53.2897,53.3023,53.2583,53.296,16263.279
2012-08-20 11:45:00,84.84,84.88,84.83,84.86,11050.68955468807,53.296,53.3211,53.2897,53.3085,11050.6896
2012-08-20 11:50:00,84.86,84.97,84.82,84.95,18661.07009706759,53.3085,53.3776,53.2834,53.3651,18661.0701
2012-08-20 11:55:00,84.94,85.03,84.94,85.03,14386.746778744844,53.3588,53.4153,53.3588,53.4153,14386.7468
2012-08-20 12:00:00,85.03,85.07,85.02,85.02,10842.18597818452,53.4153,53.4405,53.409,53.409,10842.186
2012-08-20 12:05:00,85.03,85.11,85.03,85.07,19390.832614830008,53.4153,53.4656,53.4153,53.4405,19390.8326
2012-08-20 12:10:00,85.08,85.21,85.08,85.19,25437.43633343292,53.4467,53.5284,53.4467,53.5158,25437.4363
2012-08-20 12:15:00,85.21,85.24,85.11,85.11,14699.502143500167,53.5284,53.5472,53.4656,53.4656,14699.5021
2012-08-20 12:20:00,85.12,85.23,85.12,85.13,9695.416307415004,53.4719,53.541,53.4719,53.4781,9695.4163
2012-08-20 12:25:00,85.14,85.23,85.14,85.23,16054.775390773231,53.4844,53.541,53.4844,53.541,16054.7754
2012-08-20 12:30:00,85.22,85.24,85.08,85.1,22726.889838886786,53.5347,53.5472,53.4467,53.4593,22726.8898
2012-08-20 12:35:00,85.11,85.12,85.08,85.09,9486.912730911456,53.4656,53.4719,53.4467,53.453,9486.9127
2012-08-20 12:40:00,85.09,85.15,85.08,85.12,9486.912730911456,53.453,53.4907,53.4467,53.4719,9486.9127
2012-08-20 12:45:00,85.13,85.16,85.11,85.15,13135.725319723551,53.4781,53.497,53.4656,53.4907,13135.7253
2012-08-20 12:50:00,85.16,85.16,85.07,85.13,9174.157366156132,53.497,53.497,53.4405,53.4781,9174.1574
2012-08-20 12:55:00,85.13,85.15,85.08,85.14,10529.430613429198,53.4781,53.4907,53.4467,53.4844,10529.4306
2012-08-20 13:00:00,85.13,85.16,85.11,85.16,8340.14306014194,53.4781,53.497,53.4656,53.497,8340.1431
2012-08-20 13:05:00,85.16,85.2,85.16,85.17,11571.94849594694,53.497,53.5221,53.497,53.5033,11571.9485
2012-08-20 13:10:00,85.18,85.25,85.16,85.25,8340.14306014194,53.5096,53.5535,53.497,53.5535,8340.1431
2012-08-20 13:15:00,85.24,85.25,85.19,85.19,10216.675248673875,53.5472,53.5535,53.5158,53.5158,10216.6752
2012-08-20 13:20:00,85.19,85.21,85.16,85.17,10425.178825177423,53.5158,53.5284,53.497,53.5033,10425.1788
2012-08-20 13:25:00,85.17,85.18,85.12,85.13,10320.92703692565,53.5033,53.5096,53.4719,53.4781,10320.927
2012-08-20 13:30:00,85.12,85.16,85.1,85.12,9799.66809566678,53.4719,53.497,53.4593,53.4719,9799.6681
2012-08-20 13:35:00,85.11,85.11,84.97,85.0,15220.76108475904,53.4656,53.4656,53.3776,53.3965,15220.7611
2012-08-20 13:40:00,85.0,85.08,85.0,85.06,11259.193131191618,53.3965,53.4467,53.3965,53.4342,11259.1931
2012-08-20 13:45:00,85.07,85.08,85.02,85.03,14908.005720003715,53.4405,53.4467,53.409,53.4153,14908.0057
2012-08-20 13:50:00,85.05,85.14,85.03,85.13,17827.055791053393,53.4279,53.4844,53.4153,53.4781,17827.0558
2012-08-20 13:55:00,85.14,85.21,85.13,85.2,19390.832614830008,53.4844,53.5284,53.4781,53.5221,19390.8326
2012-08-20 14:00:00,85.2,85.22,85.12,85.14,30441.52216951808,53.5221,53.5347,53.4719,53.4844,30441.5222
2012-08-20 14:05:00,85.13,85.23,85.13,85.22,24290.6666626634,53.4781,53.541,53.4781,53.5347,24290.6667
2012-08-20 14:10:00,85.21,85.27,85.19,85.25,31171.2846872805,53.5284,53.5661,53.5158,53.5535,31171.2847
2012-08-20 14:15:00,85.26,85.26,85.21,85.21,17201.54506154275,53.5598,53.5598,53.5284,53.5284,17201.5451
2012-08-20 14:20:00,85.22,85.27,85.22,85.26,14386.746778744844,53.5347,53.5661,53.5347,53.5598,14386.7468
2012-08-20 14:25:00,85.26,85.3,85.24,85.26,19703.587979585333,53.5598,53.5849,53.5472,53.5598,19703.588
2012-08-20 14:30:00,85.27,85.35,85.25,85.26,23248.148780145657,53.5661,53.6163,53.5535,53.5598,23248.1488
2012-08-20 14:35:00,85.27,85.3,85.25,85.28,34090.33475833017,53.5661,53.5849,53.5535,53.5724,34090.3348
2012-08-20 14:40:00,85.27,85.29,85.26,85.27,18139.81115580872,53.5661,53.5787,53.5598,53.5661,18139.8112
2012-08-20 14:45:00,85.27,85.29,85.21,85.23,43785.75106574518,53.5661,53.5787,53.5284,53.541,43785.7511
2012-08-20 14:50:00,85.22,85.27,85.13,85.14,16367.530755528556,53.5347,53.5661,53.4781,53.4844,16367.5308
2012-08-20 14:55:00,85.14,85.15,85.12,85.15,19182.32903832646,53.4844,53.4907,53.4719,53.4907,19182.329
2012-08-20 15:00:00,85.15,85.15,85.11,85.11,16576.034332032104,53.4907,53.4907,53.4656,53.4656,16576.0343
2012-08-20 15:05:00,85.11,85.12,85.04,85.06,41283.7081477026,53.4656,53.4719,53.4216,53.4342,41283.7081
2012-08-20 15:10:00,85.06,85.07,84.98,85.01,28356.48640448259,53.4342,53.4405,53.3839,53.4028,28356.4864
2012-08-20 15:15:00,85.01,85.01,84.94,84.95,36279.62231161744,53.4028,53.4028,53.3588,53.3651,36279.6223
2012-08-20 15:20:00,84.96,84.96,84.9,84.9,29920.26322825921,53.3714,53.3714,53.3337,53.3337,29920.2632
2012-08-20 15:25:00,84.88,84.93,84.87,84.88,34507.34191133727,53.3211,53.3525,53.3148,53.3211,34507.3419
2012-08-20 15:30:00,84.89,84.95,84.88,84.92,39511.42774742244,53.3274,53.3651,53.3211,53.3462,39511.4277
2012-08-20 15:35:00,84.91,85.02,84.91,84.96,48789.83690183034,53.3399,53.409,53.3399,53.3714,48789.8369
2012-08-20 15:40:00,84.96,84.96,84.85,84.85,46496.297560291314,53.3714,53.3714,53.3023,53.3023,46496.2976
2012-08-20 15:45:00,84.86,84.96,84.82,84.95,57651.23890323116,53.3085,53.3714,53.2834,53.3651,57651.2389
2012-08-20 15:50:00,84.96,84.96,84.89,84.92,67346.65521064616,53.3714,53.3714,53.3274,53.3462,67346.6552
2012-08-20 15:55:00,84.93,85.02,84.9,85.01,101436.98996897634,53.3525,53.409,53.3337,53.4028,101436.99
2012-08-21 09:30:00,85.24,85.67,85.1,85.55,82046.15735414633,53.5472,53.8174,53.4593,53.742,82046.1574
2012-08-21 09:35:00,85.59,85.59,85.02,85.06,62029.81400980567,53.7671,53.7671,53.409,53.4342,62029.814
2012-08-21 09:40:00,85.08,85.08,84.89,84.93,27418.220310216624,53.4467,53.4467,53.3274,53.3525,27418.2203
2012-08-21 09:45:00,84.94,84.94,84.67,84.68,44828.26894826292,53.3588,53.3588,53.1892,53.1955,44828.2689
2012-08-21 09:50:00,84.71,84.94,84.71,84.91,26271.450639447103,53.2143,53.3588,53.2143,53.3399,26271.4506
2012-08-21 09:55:00,84.91,85.1,84.91,85.04,34820.097276092594,53.3399,53.4593,53.3399,53.4216,34820.0973
2012-08-21 10:00:00,85.05,85.27,85.05,85.25,27835.22746322372,53.4279,53.5661,53.4279,53.5535,27835.2275
2012-08-21 10:05:00,85.26,85.31,85.17,85.26,37217.8884058834,53.5598,53.5912,53.5033,53.5598,37217.8884
2012-08-21 10:10:00,85.27,85.45,85.26,85.43,32839.31329930889,53.5661,53.6792,53.5598,53.6666,32839.3133
2012-08-21 10:15:00,85.42,85.5,85.36,85.47,30545.77395776985,53.6603,53.7106,53.6226,53.6917,30545.774
2012-08-21 10:20:00,85.49,85.66,85.47,85.59,48894.08869008212,53.7043,53.8111,53.6917,53.7671,48894.0887
2012-08-21 10:25:00,85.58,85.58,85.48,85.52,15429.264661262589,53.7608,53.7608,53.698,53.7231,15429.2647
2012-08-21 10:30:00,85.53,85.67,85.53,85.6,25645.939909936464,53.7294,53.8174,53.7294,53.7734,25645.9399
2012-08-21 10:35:00,85.62,85.77,85.62,85.75,28877.745345741463,53.786,53.8802,53.786,53.8676,28877.7453
2012-08-21 10:40:00,85.74,85.84,85.73,85.75,76937.81972980939,53.8613,53.9242,53.8551,53.8676,76937.8197
2012-08-21 10:45:00,85.75,85.77,85.62,85.65,54732.18883218148,53.8676,53.8802,53.786,53.8048,54732.1888
2012-08-21 10:50:00,85.65,85.67,85.53,85.62,37426.39198238695,53.8048,53.8174,53.7294,53.786,37426.392
2012-08-21 10:55:00,85.58,85.68,85.55,85.56,25645.939909936464,53.7608,53.8237,53.742,53.7483,25645.9399
2012-08-21 11:00:00,85.56,85.58,85.45,85.46,27313.96852196485,53.7483,53.7608,53.6792,53.6854,27313.9685
2012-08-21 11:05:00,85.46,85.58,85.41,85.58,15116.509296507264,53.6854,53.7608,53.654,53.7608,15116.5093
2012-08-21 11:10:00,85.58,85.65,85.55,85.65,39615.67953567421,53.7608,53.8048,53.742,53.8048,39615.6795
2012-08-21 11:15:00,85.65,85.76,85.64,85.7,31067.032899028723,53.8048,53.8739,53.7985,53.8362,31067.0329
2012-08-21 11:20:00,85.71,85.71,85.44,85.45,49623.851207844535,53.8425,53.8425,53.6729,53.6792,49623.8512
2012-08-21 11:25:00,85.48,85.5,85.39,85.47,21163.11301511017,53.698,53.7106,53.6415,53.6917,21163.113
2012-08-21 11:30:00,85.48,85.51,85.24,85.25,22101.37910937614,53.698,53.7169,53.5472,53.5535,22101.3791
2012-08-21 11:35:00,85.23,85.34,85.15,85.32,30545.77395776985,53.541,53.6101,53.4907,53.5975,30545.774
2012-08-21 11:40:00,85.31,85.33,85.13,85.18,33881.83118182663,53.5912,53.6038,53.4781,53.5096,33881.8312
2012-08-21 11:45:00,85.16,85.3,85.16,85.26,15950.523602521458,53.497,53.5849,53.497,53.5598,15950.5236
2012-08-21 11:50:00,85.24,85.32,85.22,85.32,28356.48640448259,53.5472,53.5975,53.5347,53.5975,28356.4864
2012-08-21 11:55:00,85.32,85.44,85.29,85.29,20120.59513259243,53.5975,53.6729,53.5787,53.5787,20120.5951
2012-08-21 12:00:00,85.31,85.39,85.26,85.28,21475.868379865493,53.5912,53.6415,53.5598,53.5724,21475.8684
2012-08-21 12:05:00,85.28,85.29,85.14,85.15,25020.429180425817,53.5724,53.5787,53.4844,53.4907,25020.4292
2012-08-21 12:10:00,85.16,85.26,85.13,85.13,11884.703860702262,53.497,53.5598,53.4781,53.4781,11884.7039
2012-08-21 12:15:00,85.12,85.18,85.12,85.17,14699.502143500167,53.4719,53.5096,53.4719,53.5033,14699.5021
2012-08-21 12:20:00,85.17,85.26,85.11,85.23,21788.62374462081,53.5033,53.5598,53.4656,53.541,21788.6237
2012-08-21 12:25:00,85.24,85.26,85.22,85.26,14699.502143500167,53.5472,53.5598,53.5347,53.5598,14699.5021
2012-08-21 12:30:00,85.27,85.33,85.22,85.24,19390.832614830008,53.5661,53.6038,53.5347,53.5472,19390.8326
2012-08-21 12:35:00,85.24,85.27,85.19,85.27,18765.32188531936,53.5472,53.5661,53.5158,53.5661,18765.3219
2012-08-21 12:40:00,85.26,85.27,85.2,85.21,5838.100142099357,53.5598,53.5661,53.5221,53.5284,5838.1001
2012-08-21 12:45:00,85.2,85.25,85.11,85.25,16576.034332032104,53.5221,53.5535,53.4656,53.5535,16576.0343
2012-08-21 12:50:00,85.22,85.24,85.08,85.08,21997.127321124364,53.5347,53.5472,53.4467,53.4467,21997.1273
2012-08-21 12:55:00,85.08,85.13,85.08,85.13,10529.430613429198,53.4467,53.4781,53.4467,53.4781,10529.4306
2012-08-21 13:00:00,85.1,85.12,85.05,85.07,18035.559367556943,53.4593,53.4719,53.4279,53.4405,18035.5594
2012-08-21 13:05:00,85.09,85.1,85.07,85.1,13239.977107975328,53.453,53.4593,53.4405,53.4593,13239.9771
2012-08-21 13:10:00,85.1,85.13,84.99,85.04,19495.084403081783,53.4593,53.4781,53.3902,53.4216,19495.0844
2012-08-21 13:15:00,85.06,85.15,85.06,85.13,17305.796849794522,53.4342,53.4907,53.4342,53.4781,17305.7968
2012-08-21 13:20:00,85.15,85.18,85.1,85.13,14386.746778744844,53.4907,53.5096,53.4593,53.4781,14386.7468
2012-08-21 13:25:00,85.11,85.13,85.04,85.05,18244.062944060493,53.4656,53.4781,53.4216,53.4279,18244.0629
2012-08-21 13:30:00,85.02,85.09,85.02,85.09,19912.09155608888,53.409,53.453,53.409,53.453,19912.0916
2012-08-21 13:35:00,85.08,85.11,85.06,85.06,11467.696707695166,53.4467,53.4656,53.4342,53.4342,11467.6967
2012-08-21 13:40:00,85.05,85.08,84.88,84.88,35966.86694686212,53.4279,53.4467,53.3211,53.3211,35966.8669
2012-08-21 13:45:00,84.87,84.94,84.67,84.67,47747.3190193126,53.3148,53.3588,53.1892,53.1892,47747.319
2012-08-21 13:50:00,84.67,84.74,84.63,84.7,28564.98998098614,53.1892,53.2331,53.164,53.208,28564.99
2012-08-21 13:55:00,84.7,84.78,84.69,84.78,21058.8612268584,53.208,53.2583,53.2017,53.2583,21058.8612
2012-08-21 14:00:00,84.78,84.79,84.63,84.7,40345.44205343663,53.2583,53.2646,53.164,53.208,40345.4421
2012-08-21 14:05:00,84.71,84.77,84.66,84.66,23143.89699189388,53.2143,53.252,53.1829,53.1829,23143.897
2012-08-21 14:10:00,84.66,84.71,84.66,84.7,17931.30757930517,53.1829,53.2143,53.1829,53.208,17931.3076
2012-08-21 14:15:00,84.72,84.77,84.62,84.62,22414.13447413146,53.2206,53.252,53.1578,53.1578,22414.1345
2012-08-21 14:20:00,84.62,84.71,84.6,84.64,15012.25750825549,53.1578,53.2143,53.1452,53.1703,15012.2575
2012-08-21 14:25:00,84.66,84.66,84.54,84.55,23143.89699189388,53.1829,53.1829,53.1075,53.1138,23143.897
2012-08-21 14:30:00,84.54,84.6,84.54,84.58,13031.47353147178,53.1075,53.1452,53.1075,53.1326,13031.4735
2012-08-21 14:35:00,84.56,84.56,84.41,84.42,45870.78683078066,53.1201,53.1201,53.0258,53.0321,45870.7868
2012-08-21 14:40:00,84.45,84.47,84.4,84.4,23977.911297908075,53.051,53.0635,53.0196,53.0196,23977.9113
2012-08-21 14:45:00,84.41,84.49,84.4,84.45,20224.846920844204,53.0258,53.0761,53.0196,53.051,20224.8469
2012-08-21 14:50:00,84.45,84.53,84.45,84.49,15325.012873010814,53.051,53.1012,53.051,53.0761,15325.0129
2012-08-21 14:55:00,84.47,84.49,84.43,84.43,14908.005720003715,53.0635,53.0761,53.0384,53.0384,14908.0057
2012-08-21 15:00:00,84.43,84.48,84.35,84.43,44202.75821875228,53.0384,53.0698,52.9882,53.0384,44202.7582
2012-08-21 15:05:00,84.44,84.48,84.41,84.44,23873.6595096563,53.0447,53.0698,53.0258,53.0447,23873.6595
2012-08-21 15:10:00,84.44,84.46,84.32,84.34,29711.75965175566,53.0447,53.0573,52.9693,52.9819,29711.7597
2012-08-21 15:15:00,84.33,84.36,84.19,84.26,47017.55650155018,52.9756,52.9944,52.8876,52.9316,47017.5565
2012-08-21 15:20:00,84.29,84.38,84.29,84.3,27001.213157209528,52.9505,53.007,52.9505,52.9567,27001.2132
2012-08-21 15:25:00,84.31,84.33,84.25,84.32,21580.120168117268,52.963,52.9756,52.9253,52.9693,21580.1202
2012-08-21 15:30:00,84.3,84.44,84.28,84.28,51917.39054938357,52.9567,53.0447,52.9442,52.9442,51917.3905
2012-08-21 15:35:00,84.28,84.52,84.28,84.52,46600.549348543085,52.9442,53.0949,52.9442,53.0949,46600.5493
2012-08-21 15:40:00,84.52,84.6,84.46,84.48,56504.46923246163,53.0949,53.1452,53.0573,53.0698,56504.4692
2012-08-21 15:45:00,84.49,84.61,84.44,84.52,39615.67953567421,53.0761,53.1515,53.0447,53.0949,39615.6795
2012-08-21 15:50:00,84.53,84.55,84.45,84.47,55044.9441969368,53.1012,53.1138,53.051,53.0635,55044.9442
2012-08-21 15:55:00,84.47,84.55,84.46,84.55,133755.04432702635,53.0635,53.1138,53.0573,53.1138,133755.0443
2012-08-22 09:30:00,84.18,84.51,84.07,84.07,53376.91558490841,52.8814,53.0887,52.8123,52.8123,53376.9156
2012-08-22 09:35:00,84.09,84.17,84.01,84.05,38885.917017911794,52.8248,52.8751,52.7746,52.7997,38885.917
2012-08-22 09:40:00,84.08,84.25,83.95,84.22,41075.20457119905,52.8185,52.9253,52.7369,52.9065,41075.2046
2012-08-22 09:45:00,84.24,84.49,84.24,84.32,36905.13304112808,52.9191,53.0761,52.9191,52.9693,36905.133
2012-08-22 09:50:00,84.32,84.46,84.22,84.31,36800.88125287631,52.9693,53.0573,52.9065,52.963,36800.8813
2012-08-22 09:55:00,84.29,84.29,84.17,84.22,20224.846920844204,52.9505,52.9505,52.8751,52.9065,20224.8469
2012-08-22 10:00:00,84.24,84.25,84.08,84.22,38781.665229660015,52.9191,52.9253,52.8185,52.9065,38781.6652
2012-08-22 10:05:00,84.22,84.22,84.13,84.15,45975.03861903244,52.9065,52.9065,52.85,52.8625,45975.0386
2012-08-22 10:10:00,84.15,84.26,84.13,84.23,35132.85264084792,52.8625,52.9316,52.85,52.9128,35132.8526
2012-08-22 10:15:00,84.22,84.37,84.16,84.29,37009.38482937985,52.9065,53.0007,52.8688,52.9505,37009.3848
2012-08-22 10:20:00,84.29,84.38,84.27,84.32,25750.191698188235,52.9505,53.007,52.9379,52.9693,25750.1917
2012-08-22 10:25:00,84.33,84.43,84.31,84.39,18139.81115580872,52.9756,53.0384,52.963,53.0133,18139.8112
2012-08-22 10:30:00,84.35,84.46,84.3,84.3,40762.44920644373,52.9882,53.0573,52.9567,52.9567,40762.4492
2012-08-22 10:35:00,84.32,84.41,84.25,84.29,34820.097276092594,52.9693,53.0258,52.9253,52.9505,34820.0973
2012-08-22 10:40:00,84.29,84.32,84.13,84.22,20641.8540738513,52.9505,52.9693,52.85,52.9065,20641.8541
2012-08-22 10:45:00,84.22,84.26,83.93,83.95,26167.19885119533,52.9065,52.9316,52.7243,52.7369,26167.1989
2012-08-22 10:50:00,83.95,84.02,83.93,83.97,18765.32188531936,52.7369,52.7809,52.7243,52.7494,18765.3219
2012-08-22 10:55:00,83.97,84.0,83.94,83.97,33464.82402881953,52.7494,52.7683,52.7306,52.7494,33464.824
2012-08-22 11:00:00,83.97,84.16,83.92,84.09,128855.21027919296,52.7494,52.8688,52.718,52.8248,128855.2103
2012-08-22 11:05:00,84.09,84.22,84.07,84.2,53272.66379665664,52.8248,52.9065,52.8123,52.8939,53272.6638
2012-08-22 11:10:00,84.2,84.22,84.0,84.01,47226.06007805373,52.8939,52.9065,52.7683,52.7746,47226.0601
2012-08-22 11:15:00,84.01,84.02,83.87,83.92,75478.29469428454,52.7746,52.7809,52.6866,52.718,75478.2947
2012-08-22 11:20:00,83.92,84.08,83.91,84.08,40449.69384168841,52.718,52.8185,52.7117,52.8185,40449.6938
2012-08-22 11:25:00,84.08,84.08,84.01,84.05,16993.0414850392,52.8185,52.8185,52.7746,52.7997,16993.0415
2012-08-22 11:30:00,84.04,84.05,83.86,83.98,14073.991413989525,52.7934,52.7997,52.6803,52.7557,14073.9914
2012-08-22 11:35:00,83.97,83.98,83.89,83.93,21058.8612268584,52.7494,52.7557,52.6992,52.7243,21058.8612
2012-08-22 11:40:00,83.93,84.08,83.91,84.08,22101.37910937614,52.7243,52.8185,52.7117,52.8185,22101.3791
2012-08-22 11:45:00,84.08,84.08,83.96,83.96,16367.530755528556,52.8185,52.8185,52.7432,52.7432,16367.5308
2012-08-22 11:50:00,83.96,84.08,83.94,84.06,29086.248922245013,52.7432,52.8185,52.7306,52.806,29086.2489
2012-08-22 11:55:00,84.06,84.07,84.03,84.07,14699.502143500167,52.806,52.8123,52.7871,52.8123,14699.5021
2012-08-22 12:00:00,84.07,84.08,84.04,84.06,16367.530755528556,52.8123,52.8185,52.7934,52.806,16367.5308
2012-08-22 12:05:00,84.08,84.08,84.01,84.02,16367.530755528556,52.8185,52.8185,52.7746,52.7809,16367.5308
2012-08-22 12:10:00,84.03,84.16,84.02,84.09,22726.889838886786,52.7871,52.8688,52.7809,52.8248,22726.8898
2012-08-22 12:15:00,84.09,84.09,84.01,84.01,9903.919883918552,52.8248,52.8248,52.7746,52.7746,9903.9199
2012-08-22 12:20:00,84.01,84.02,83.97,83.98,12718.718166716457,52.7746,52.7809,52.7494,52.7557,12718.7182
2012-08-22 12:25:00,83.96,84.03,83.91,84.03,18035.559367556943,52.7432,52.7871,52.7117,52.7871,18035.5594
2012-08-22 12:30:00,84.0,84.0,83.91,83.94,41700.71530070969,52.7683,52.7683,52.7117,52.7306,41700.7153
2012-08-22 12:35:00,83.94,84.03,83.94,84.0,33881.83118182663,52.7306,52.7871,52.7306,52.7683,33881.8312
2012-08-22 12:40:00,84.02,84.06,83.95,83.98,36800.88125287631,52.7809,52.806,52.7369,52.7557,36800.8813
2012-08-22 12:45:00,83.96,84.05,83.96,84.02,13448.480684478876,52.7432,52.7997,52.7432,52.7809,13448.4807
2012-08-22 12:50:00,84.04,84.05,83.93,83.98,34090.33475833017,52.7934,52.7997,52.7243,52.7557,34090.3348
2012-08-22 12:55:00,83.98,84.03,83.95,83.97,21058.8612268584,52.7557,52.7871,52.7369,52.7494,21058.8612
2012-08-22 13:00:00,83.97,84.07,83.95,84.06,25020.429180425817,52.7494,52.8123,52.7369,52.806,25020.4292
2012-08-22 13:05:00,84.06,84.06,83.97,83.98,15012.25750825549,52.806,52.806,52.7494,52.7557,15012.2575
2012-08-22 13:10:00,83.99,84.07,83.97,84.06,21997.127321124364,52.762,52.8123,52.7494,52.806,21997.1273
2012-08-22 13:15:00,84.06,84.11,84.0,84.08,24082.16308615985,52.806,52.8374,52.7683,52.8185,24082.1631
2012-08-22 13:20:00,84.08,84.22,84.08,84.22,23977.911297908075,52.8185,52.9065,52.8185,52.9065,23977.9113
2012-08-22 13:25:00,84.22,84.25,84.15,84.19,17618.552214549847,52.9065,52.9253,52.8625,52.8876,17618.5522
2012-08-22 13:30:00,84.2,84.32,84.17,84.32,53064.16022015309,52.8939,52.9693,52.8751,52.9693,53064.1602
2012-08-22 13:35:00,84.32,84.33,84.19,84.21,21997.127321124364,52.9693,52.9756,52.8876,52.9002,21997.1273
2012-08-22 13:40:00,84.2,84.31,84.2,84.26,13865.487837485976,52.8939,52.963,52.8939,52.9316,13865.4878
2012-08-22 13:45:00,84.26,84.32,84.14,84.14,25333.18454518114,52.9316,52.9693,52.8562,52.8562,25333.1845
2012-08-22 13:50:00,84.15,84.23,84.14,84.21,66095.63375162486,52.8625,52.9128,52.8562,52.9002,66095.6338
2012-08-22 13:55:00,84.21,84.36,84.2,84.31,36905.13304112808,52.9002,52.9944,52.8939,52.963,36905.133
2012-08-22 14:00:00,84.31,84.74,84.3,84.7,96745.6594976465,52.963,53.2331,52.9567,53.208,96745.6595
2012-08-22 14:05:00,84.7,84.76,84.46,84.55,58485.25320924535,53.208,53.2457,53.0573,53.1138,58485.2532
2012-08-22 14:10:00,84.55,84.78,84.55,84.65,51813.1387611318,53.1138,53.2583,53.1138,53.1766,51813.1388
2012-08-22 14:15:00,84.65,84.71,84.45,84.53,51708.88697288002,53.1766,53.2143,53.051,53.1012,51708.887
2012-08-22 14:20:00,84.52,84.56,84.45,84.45,58172.497844490026,53.0949,53.1201,53.051,53.051,58172.4978
2012-08-22 14:25:00,84.46,84.71,84.46,84.65,31484.04005203582,53.0573,53.2143,53.0573,53.1766,31484.0401
2012-08-22 14:30:00,84.68,84.81,84.63,84.81,90907.55935554714,53.1955,53.2771,53.164,53.2771,90907.5594
2012-08-22 14:35:00,84.81,84.94,84.75,84.9,59736.27466826664,53.2771,53.3588,53.2394,53.3337,59736.2747
2012-08-22 14:40:00,84.87,85.07,84.86,85.0,44619.76537175937,53.3148,53.4405,53.3085,53.3965,44619.7654
2012-08-22 14:45:00,85.0,85.09,84.99,85.0,48268.57796057147,53.3965,53.453,53.3902,53.3965,48268.578
2012-08-22 14:50:00,85.02,85.1,84.95,85.01,32943.56508756066,53.409,53.4593,53.3651,53.4028,32943.5651
2012-08-22 14:55:00,85.01,85.12,85.01,85.1,23873.6595096563,53.4028,53.4719,53.4028,53.4593,23873.6595
2012-08-22 15:00:00,85.11,85.15,85.05,85.12,35237.104429099694,53.4656,53.4907,53.4279,53.4719,35237.1044
2012-08-22 15:05:00,85.13,85.15,85.06,85.11,31067.032899028723,53.4781,53.4907,53.4342,53.4656,31067.0329
2012-08-22 15:10:00,85.13,85.23,85.04,85.08,34715.84548784082,53.4781,53.541,53.4216,53.4467,34715.8455
2012-08-22 15:15:00,85.11,85.13,85.01,85.01,57025.728173720505,53.4656,53.4781,53.4028,53.4028,57025.7282
2012-08-22 15:20:00,85.0,85.1,84.98,85.09,54002.426314419055,53.3965,53.4593,53.3839,53.453,54002.4263
2012-08-22 15:25:00,85.08,85.24,85.04,85.17,48685.58511357857,53.4467,53.5472,53.4216,53.5033,48685.5851
2012-08-22 15:30:00,85.16,85.24,85.11,85.12,40449.69384168841,53.497,53.5472,53.4656,53.4719,40449.6938
2012-08-22 15:35:00,85.12,85.23,85.08,85.22,65782.87838686955,53.4719,53.541,53.4467,53.5347,65782.8784
2012-08-22 15:40:00,85.22,85.33,85.18,85.23,60361.78539777728,53.5347,53.6038,53.5096,53.541,60361.7854
2012-08-22 15:45:00,85.22,85.22,85.06,85.18,77250.57509456472,53.5347,53.5347,53.4342,53.5096,77250.5751
2012-08-22 15:50:00,85.17,85.29,85.15,85.21,79439.86264785197,53.5033,53.5787,53.4907,53.5284,79439.8626
2012-08-22 15:55:00,85.21,85.26,85.16,85.21,118951.2903952744,53.5284,53.5598,53.497,53.5284,118951.2904
2012-08-23 09:30:00,84.72,84.85,84.21,84.33,87571.50213149036,53.2206,53.3023,52.9002,52.9756,87571.5021
2012-08-23 09:35:00,84.33,84.42,84.26,84.3,56712.97280896518,52.9756,53.0321,52.9316,52.9567,56712.9728
2012-08-23 09:40:00,84.32,84.87,84.3,84.81,78293.09297708246,52.9693,53.3148,52.9567,53.2771,78293.093
2012-08-23 09:45:00,84.85,84.87,84.41,84.41,81420.64662463569,53.3023,53.3148,53.0258,53.0258,81420.6466
2012-08-23 09:50:00,84.41,84.43,84.22,84.22,68180.66951666035,53.0258,53.0384,52.9065,52.9065,68180.6695
2012-08-23 09:55:00,84.24,84.32,84.17,84.26,70161.45349344406,52.9191,52.9693,52.8751,52.9316,70161.4535
2012-08-23 10:00:00,84.26,84.32,84.19,84.22,34194.58654658195,52.9316,52.9693,52.8876,52.9065,34194.5865
2012-08-23 10:05:00,84.23,84.34,84.21,84.25,33881.83118182663,52.9128,52.9819,52.9002,52.9253,33881.8312
2012-08-23 10:10:00,84.25,84.27,84.05,84.2,31796.79541679114,52.9253,52.9379,52.7997,52.8939,31796.7954
2012-08-23 10:15:00,84.2,84.25,84.12,84.15,53689.67094966373,52.8939,52.9253,52.8437,52.8625,53689.6709
2012-08-23 10:20:00,84.14,84.27,84.13,84.25,23352.40056839743,52.8562,52.9379,52.85,52.9253,23352.4006
2012-08-23 10:25:00,84.27,84.41,84.23,84.39,46079.29040728421,52.9379,53.0258,52.9128,53.0133,46079.2904
2012-08-23 10:30:00,84.37,84.41,84.14,84.34,45036.77252476647,53.0007,53.0258,52.8562,52.9819,45036.7725
2012-08-23 10:35:00,84.33,84.34,84.21,84.24,13969.739625737748,52.9756,52.9819,52.9002,52.9191,13969.7396
2012-08-23 10:40:00,84.24,84.24,84.08,84.21,31171.2846872805,52.9191,52.9191,52.8185,52.9002,31171.2847
2012-08-23 10:45:00,84.2,84.31,84.13,84.21,76729.31615330584,52.8939,52.963,52.85,52.9002,76729.3162
2012-08-23 10:50:00,84.22,84.29,84.21,84.24,33569.0758170713,52.9065,52.9505,52.9002,52.9191,33569.0758
2012-08-23 10:55:00,84.23,84.25,84.09,84.21,28564.98998098614,52.9128,52.9253,52.8248,52.9002,28564.99
2012-08-23 11:00:00,84.2,84.21,84.08,84.09,23560.90414490098,52.8939,52.9002,52.8185,52.8248,23560.9041
2012-08-23 11:05:00,84.09,84.17,84.06,84.17,37947.65092364582,52.8248,52.8751,52.806,52.8751,37947.6509
2012-08-23 11:10:00,84.14,84.22,84.12,84.14,29086.248922245013,52.8562,52.9065,52.8437,52.8562,29086.2489
2012-08-23 11:15:00,84.14,84.18,84.11,84.13,25020.429180425817,52.8562,52.8814,52.8374,52.85,25020.4292
2012-08-23 11:20:00,84.13,84.26,84.09,84.23,24811.925603922267,52.85,52.9316,52.8248,52.9128,24811.9256
2012-08-23 11:25:00,84.22,84.27,84.18,84.2,25437.43633343292,52.9065,52.9379,52.8814,52.8939,25437.4363
2012-08-23 11:30:00,84.22,84.24,84.12,84.19,24082.16308615985,52.9065,52.9191,52.8437,52.8876,24082.1631
2012-08-23 11:35:00,84.17,84.26,84.15,84.17,19703.587979585333,52.8751,52.9316,52.8625,52.8751,19703.588
2012-08-23 11:40:00,84.19,84.22,84.15,84.18,9903.919883918552,52.8876,52.9065,52.8625,52.8814,9903.9199
2012-08-23 11:45:00,84.16,84.2,84.08,84.15,10529.430613429198,52.8688,52.8939,52.8185,52.8625,10529.4306
2012-08-23 11:50:00,84.12,84.12,84.08,84.12,12093.207437205812,52.8437,52.8437,52.8185,52.8437,12093.2074
2012-08-23 11:55:00,84.09,84.22,84.08,84.21,23873.6595096563,52.8248,52.9065,52.8185,52.9002,23873.6595
2012-08-23 12:00:00,84.2,84.22,84.03,84.06,36488.12588812099,52.8939,52.9065,52.7871,52.806,36488.1259
2012-08-23 12:05:00,84.06,84.12,84.03,84.08,37217.8884058834,52.806,52.8437,52.7871,52.8185,37217.8884
2012-08-23 12:10:00,84.08,84.08,83.99,84.02,48581.33332532679,52.8185,52.8185,52.762,52.7809,48581.3333
2012-08-23 12:15:00,84.0,84.08,83.96,84.07,37739.14734714227,52.7683,52.8185,52.7432,52.8123,37739.1473
2012-08-23 12:20:00,84.07,84.11,83.96,84.1,40449.69384168841,52.8123,52.8374,52.7432,52.8311,40449.6938
2012-08-23 12:25:00,84.1,84.1,84.06,84.08,23560.90414490098,52.8311,52.8311,52.806,52.8185,23560.9041
2012-08-23 12:30:00,84.08,84.1,84.04,84.08,25437.43633343292,52.8185,52.8311,52.7934,52.8185,25437.4363
2012-08-23 12:35:00,84.08,84.08,83.97,84.02,23352.40056839743,52.8185,52.8185,52.7494,52.7809,23352.4006
2012-08-23 12:40:00,84.04,84.06,83.99,83.99,33673.32760532308,52.7934,52.806,52.762,52.762,33673.3276
2012-08-23 12:45:00,84.0,84.06,83.98,84.04,40866.7009946955,52.7683,52.806,52.7557,52.7934,40866.701
2012-08-23 12:50:00,84.06,84.06,83.98,84.0,64427.60513959648,52.806,52.806,52.7557,52.7683,64427.6051
2012-08-23 12:55:00,84.0,84.03,83.97,84.0,85382.2145782031,52.7683,52.7871,52.7494,52.7683,85382.2146
2012-08-23 13:00:00,84.0,84.02,83.93,83.98,93201.09869708616,52.7683,52.7809,52.7243,52.7557,93201.0987
2012-08-23 13:05:00,83.99,84.02,83.97,83.97,32213.80256979824,52.762,52.7809,52.7494,52.7494,32213.8026
2012-08-23 13:10:00,83.98,83.98,83.79,83.84,180459.8454638212,52.7557,52.7557,52.6364,52.6678,180459.8455
2012-08-23 13:15:00,83.85,83.94,83.85,83.92,19599.33619133356,52.6741,52.7306,52.6741,52.718,19599.3362
2012-08-23 13:20:00,83.92,83.94,83.73,83.85,75686.7982707881,52.718,52.7306,52.5987,52.6741,75686.7983
2012-08-23 13:25:00,83.85,83.85,83.76,83.83,61091.5479155397,52.6741,52.6741,52.6175,52.6615,61091.5479
2012-08-23 13:30:00,83.83,83.88,83.77,83.85,41179.45635945082,52.6615,52.6929,52.6238,52.6741,41179.4564
2012-08-23 13:35:00,83.86,84.01,83.81,83.97,82463.16450715343,52.6803,52.7746,52.6489,52.7494,82463.1645
2012-08-23 13:40:00,83.95,84.01,83.94,83.94,14699.502143500167,52.7369,52.7746,52.7306,52.7306,14699.5021
2012-08-23 13:45:00,83.93,83.94,83.85,83.89,23560.90414490098,52.7243,52.7306,52.6741,52.6992,23560.9041
2012-08-23 13:50:00,83.89,83.92,83.85,83.91,30962.78111077695,52.6992,52.718,52.6741,52.7117,30962.7811
2012-08-23 13:55:00,83.91,83.93,83.8,83.85,33152.06866406421,52.7117,52.7243,52.6426,52.6741,33152.0687
2012-08-23 14:00:00,83.87,83.89,83.7,83.7,50979.124455117606,52.6866,52.6992,52.5798,52.5798,50979.1245
2012-08-23 14:05:00,83.71,83.8,83.71,83.77,33464.82402881953,52.5861,52.6426,52.5861,52.6238,33464.824
2012-08-23 14:10:00,83.77,83.81,83.71,83.75,96328.6523446394,52.6238,52.6489,52.5861,52.6112,96328.6523
2012-08-23 14:15:00,83.76,83.81,83.72,83.76,25541.68812168469,52.6175,52.6489,52.5924,52.6175,25541.6881
2012-08-23 14:20:00,83.76,83.77,83.72,83.74,22414.13447413146,52.6175,52.6238,52.5924,52.605,22414.1345
2012-08-23 14:25:00,83.75,83.77,83.71,83.72,21058.8612268584,52.6112,52.6238,52.5861,52.5924,21058.8612
2012-08-23 14:30:00,83.71,83.74,83.68,83.68,22101.37910937614,52.5861,52.605,52.5673,52.5673,22101.3791
2012-08-23 14:35:00,83.69,83.79,83.67,83.79,26792.709580705978,52.5735,52.6364,52.561,52.6364,26792.7096
2012-08-23 14:40:00,83.78,83.85,83.78,83.85,34820.097276092594,52.6301,52.6741,52.6301,52.6741,34820.0973
2012-08-23 14:45:00,83.85,84.05,83.84,83.99,56191.71386770631,52.6741,52.7997,52.6678,52.762,56191.7139
2012-08-23 14:50:00,84.01,84.01,83.85,83.87,30754.2775342734,52.7746,52.7746,52.6741,52.6866,30754.2775
2012-08-23 14:55:00,83.87,83.94,83.8,83.82,42013.47066546501,52.6866,52.7306,52.6426,52.6552,42013.4707
2012-08-23 15:00:00,83.82,83.89,83.82,83.89,47330.31186630551,52.6552,52.6992,52.6552,52.6992,47330.3119
2012-08-23 15:05:00,83.89,84.12,83.89,84.12,82046.15735414633,52.6992,52.8437,52.6992,52.8437,82046.1574
2012-08-23 15:10:00,84.13,84.13,84.01,84.05,36279.62231161744,52.85,52.85,52.7746,52.7997,36279.6223
2012-08-23 15:15:00,84.04,84.17,84.04,84.17,69118.93561092632,52.7934,52.8751,52.7934,52.8751,69118.9356
2012-08-23 15:20:00,84.17,84.19,83.93,84.0,51813.1387611318,52.8751,52.8876,52.7243,52.7683,51813.1388
2012-08-23 15:25:00,83.99,84.01,83.89,83.94,73914.51787050793,52.762,52.7746,52.6992,52.7306,73914.5179
2012-08-23 15:30:00,83.91,83.93,83.86,83.87,39407.175959170665,52.7117,52.7243,52.6803,52.6866,39407.176
2012-08-23 15:35:00,83.88,83.96,83.78,83.91,67346.65521064616,52.6929,52.7432,52.6301,52.7117,67346.6552
2012-08-23 15:40:00,83.91,83.91,83.81,83.82,59840.52645651841,52.7117,52.7117,52.6489,52.6552,59840.5265
2012-08-23 15:45:00,83.81,83.89,83.81,83.83,62968.08010407164,52.6489,52.6992,52.6489,52.6615,62968.0801
2012-08-23 15:50:00,83.82,83.84,83.73,83.78,86320.48067246907,52.6552,52.6678,52.5987,52.6301,86320.4807
2012-08-23 15:55:00,83.78,83.78,83.67,83.7,307542.775342734,52.6301,52.6301,52.561,52.5798,307542.7753
2012-08-24 09:30:00,83.29,83.33,82.91,83.02,109985.63660562182,52.3223,52.3474,52.0836,52.1527,109985.6366
2012-08-24 09:35:00,83.08,83.22,83.05,83.12,25228.932756929367,52.1903,52.2783,52.1715,52.2155,25228.9328
2012-08-24 09:40:00,83.15,83.17,82.92,82.96,36696.62946462453,52.2343,52.2469,52.0898,52.115,36696.6295
2012-08-24 09:45:00,82.96,82.99,82.8,82.8,39198.67238266712,52.115,52.1338,52.0145,52.0145,39198.6724
2012-08-24 09:50:00,82.79,82.88,82.67,82.71,53168.41200840486,52.0082,52.0647,51.9328,51.9579,53168.412
2012-08-24 09:55:00,82.73,82.81,82.67,82.76,52647.15306714599,51.9705,52.0207,51.9328,51.9893,52647.1531
2012-08-24 10:00:00,82.75,82.83,82.73,82.78,43264.49212448631,51.983,52.0333,51.9705,52.0019,43264.4921
2012-08-24 10:05:00,82.77,82.81,82.72,82.79,25541.68812168469,51.9956,52.0207,51.9642,52.0082,25541.6881
2012-08-24 10:10:00,82.79,82.93,82.78,82.92,52021.64233763534,52.0082,52.0961,52.0019,52.0898,52021.6423
2012-08-24 10:15:00,82.91,82.97,82.9,82.94,22935.39341539033,52.0836,52.1212,52.0773,52.1024,22935.3934
2012-08-24 10:20:00,82.94,83.0,82.91,82.91,23248.148780145657,52.1024,52.1401,52.0836,52.0836,23248.1488
2012-08-24 10:25:00,82.9,82.94,82.87,82.9,13865.487837485976,52.0773,52.1024,52.0584,52.0773,13865.4878
2012-08-24 10:30:00,82.9,83.03,82.88,83.02,63385.08725707874,52.0773,52.1589,52.0647,52.1527,63385.0873
2012-08-24 10:35:00,83.01,83.23,83.0,83.21,53689.67094966373,52.1464,52.2846,52.1401,52.272,53689.6709
2012-08-24 10:40:00,83.23,83.23,83.14,83.18,21163.11301511017,52.2846,52.2846,52.228,52.2532,21163.113
2012-08-24 10:45:00,83.22,83.29,83.19,83.21,41804.96708896147,52.2783,52.3223,52.2594,52.272,41804.9671
2012-08-24 10:50:00,83.2,83.22,83.09,83.11,30128.76680476276,52.2657,52.2783,52.1966,52.2092,30128.7668
2012-08-24 10:55:00,83.14,83.14,83.05,83.05,21267.364803361943,52.228,52.228,52.1715,52.1715,21267.3648
2012-08-24 11:00:00,83.07,83.28,83.07,83.26,27001.213157209528,52.1841,52.316,52.1841,52.3034,27001.2132
2012-08-24 11:05:00,83.25,83.29,83.2,83.26,23873.6595096563,52.2971,52.3223,52.2657,52.3034,23873.6595
2012-08-24 11:10:00,83.24,83.26,83.19,83.19,10529.430613429198,52.2909,52.3034,52.2594,52.2594,10529.4306
2012-08-24 11:15:00,83.18,83.61,83.18,83.61,73184.75535274552,52.2532,52.5233,52.2532,52.5233,73184.7554
2012-08-24 11:20:00,83.61,83.81,83.61,83.66,39928.434900429536,52.5233,52.6489,52.5233,52.5547,39928.4349
2012-08-24 11:25:00,83.67,83.72,83.53,83.59,25333.18454518114,52.561,52.5924,52.473,52.5107,25333.1845
2012-08-24 11:30:00,83.59,83.72,83.57,83.63,26375.70242769888,52.5107,52.5924,52.4982,52.5359,26375.7024
2012-08-24 11:35:00,83.63,83.7,83.57,83.67,50249.36193735519,52.5359,52.5798,52.4982,52.561,50249.3619
2012-08-24 11:40:00,83.65,83.68,83.59,83.63,36696.62946462453,52.5484,52.5673,52.5107,52.5359,36696.6295
2012-08-24 11:45:00,83.63,83.77,83.61,83.71,27522.4720984684,52.5359,52.6238,52.5233,52.5861,27522.4721
2012-08-24 11:50:00,83.69,83.74,83.53,83.53,21788.62374462081,52.5735,52.605,52.473,52.473,21788.6237
2012-08-24 11:55:00,83.53,83.67,83.53,83.64,21684.371956369043,52.473,52.561,52.473,52.5421,21684.372
2012-08-24 12:00:00,83.63,83.66,83.58,83.65,12301.71101370936,52.5359,52.5547,52.5044,52.5484,12301.711
2012-08-24 12:05:00,83.65,83.76,83.64,83.74,24082.16308615985,52.5484,52.6175,52.5421,52.605,24082.1631
2012-08-24 12:10:00,83.75,83.76,83.7,83.73,26271.450639447103,52.6112,52.6175,52.5798,52.5987,26271.4506
2012-08-24 12:15:00,83.72,83.74,83.66,83.67,20641.8540738513,52.5924,52.605,52.5547,52.561,20641.8541
2012-08-24 12:20:00,83.67,83.69,83.62,83.64,15950.523602521458,52.561,52.5735,52.5296,52.5421,15950.5236
2012-08-24 12:25:00,83.66,83.71,83.64,83.71,22414.13447413146,52.5547,52.5861,52.5421,52.5861,22414.1345
2012-08-24 12:30:00,83.71,83.74,83.69,83.73,18869.573673571136,52.5861,52.605,52.5735,52.5987,18869.5737
2012-08-24 12:35:00,83.72,83.76,83.71,83.76,32422.306146301788,52.5924,52.6175,52.5861,52.6175,32422.3061
2012-08-24 12:40:00,83.75,83.78,83.74,83.77,18869.573673571136,52.6112,52.6301,52.605,52.6238,18869.5737
2012-08-24 12:45:00,83.77,83.81,83.75,83.76,20537.602285599525,52.6238,52.6489,52.6112,52.6175,20537.6023
2012-08-24 12:50:00,83.77,83.79,83.77,83.78,15742.02002601791,52.6238,52.6364,52.6238,52.6301,15742.02
2012-08-24 12:55:00,83.79,83.81,83.75,83.76,26896.96136895776,52.6364,52.6489,52.6112,52.6175,26896.9614
2012-08-24 13:00:00,83.76,83.78,83.75,83.76,20120.59513259243,52.6175,52.6301,52.6112,52.6175,20120.5951
2012-08-24 13:05:00,83.77,83.78,83.74,83.78,20850.357650354847,52.6238,52.6301,52.605,52.6301,20850.3577
2012-08-24 13:10:00,83.78,83.79,83.75,83.77,20954.60943860662,52.6301,52.6364,52.6112,52.6238,20954.6094
2012-08-24 13:15:00,83.77,83.8,83.76,83.78,18556.81830881581,52.6238,52.6426,52.6175,52.6301,18556.8183
2012-08-24 13:20:00,83.78,83.81,83.78,83.78,31379.788263784045,52.6301,52.6489,52.6301,52.6301,31379.7883
2012-08-24 13:25:00,83.78,83.9,83.77,83.9,60570.28897428083,52.6301,52.7055,52.6238,52.7055,60570.289
2012-08-24 13:30:00,83.9,84.04,83.9,84.04,27418.220310216624,52.7055,52.7934,52.7055,52.7934,27418.2203
2012-08-24 13:35:00,84.04,84.13,84.03,84.13,18973.82546182291,52.7934,52.85,52.7871,52.85,18973.8255
2012-08-24 13:40:00,84.13,84.24,84.12,84.21,26167.19885119533,52.85,52.9191,52.8437,52.9002,26167.1989
2012-08-24 13:45:00,84.21,84.32,84.21,84.21,43994.25464224873,52.9002,52.9693,52.9002,52.9002,43994.2546
2012-08-24 13:50:00,84.22,84.28,84.19,84.26,31067.032899028723,52.9065,52.9442,52.8876,52.9316,31067.0329
2012-08-24 13:55:00,84.26,84.28,84.16,84.18,15429.264661262589,52.9316,52.9442,52.8688,52.8814,15429.2647
2012-08-24 14:00:00,84.22,84.22,84.13,84.14,14699.502143500167,52.9065,52.9065,52.85,52.8562,14699.5021
2012-08-24 14:05:00,84.14,84.16,84.09,84.16,22831.14162713856,52.8562,52.8688,52.8248,52.8688,22831.1416
2012-08-24 14:10:00,84.16,84.18,84.15,84.17,16784.53790853565,52.8688,52.8814,52.8625,52.8751,16784.5379
2012-08-24 14:15:00,84.17,84.24,84.15,84.16,36071.11873511389,52.8751,52.9191,52.8625,52.8688,36071.1187
2012-08-24 14:20:00,84.15,84.17,84.11,84.16,17618.552214549847,52.8625,52.8751,52.8374,52.8688,17618.5522
2012-08-24 14:25:00,84.16,84.18,84.12,84.17,15325.012873010814,52.8688,52.8814,52.8437,52.8751,15325.0129
2012-08-24 14:30:00,84.16,84.17,84.12,84.12,8235.891271890165,52.8688,52.8751,52.8437,52.8437,8235.8913
2012-08-24 14:35:00,84.12,84.12,83.94,83.94,17722.804002801622,52.8437,52.8437,52.7306,52.7306,17722.804
2012-08-24 14:40:00,83.94,84.03,83.92,84.02,16159.027179025006,52.7306,52.7871,52.718,52.7809,16159.0272
2012-08-24 14:45:00,84.0,84.02,83.94,83.94,13969.739625737748,52.7683,52.7809,52.7306,52.7306,13969.7396
2012-08-24 14:50:00,83.94,83.96,83.88,83.91,13552.732472730651,52.7306,52.7432,52.6929,52.7117,13552.7325
2012-08-24 14:55:00,83.91,83.94,83.91,83.92,10008.171672170329,52.7117,52.7306,52.7117,52.718,10008.1717
2012-08-24 15:00:00,83.93,83.99,83.91,83.99,13239.977107975328,52.7243,52.762,52.7117,52.762,13239.9771
2012-08-24 15:05:00,83.96,83.99,83.91,83.98,20850.357650354847,52.7432,52.762,52.7117,52.7557,20850.3577
2012-08-24 15:10:00,83.99,84.12,83.98,84.1,23560.90414490098,52.762,52.8437,52.7557,52.8311,23560.9041
2012-08-24 15:15:00,84.1,84.14,84.05,84.13,38051.9027118976,52.8311,52.8562,52.7997,52.85,38051.9027
2012-08-24 15:20:00,84.13,84.14,84.05,84.13,25437.43633343292,52.85,52.8562,52.7997,52.85,25437.4363
2012-08-24 15:25:00,84.13,84.21,84.11,84.14,46287.79398378776,52.85,52.9002,52.8374,52.8562,46287.794
2012-08-24 15:30:00,84.13,84.15,84.1,84.14,31796.79541679114,52.85,52.8625,52.8311,52.8562,31796.7954
2012-08-24 15:35:00,84.13,84.32,84.11,84.31,63906.34619833761,52.85,52.9693,52.8374,52.963,63906.3462
2012-08-24 15:40:00,84.32,84.43,84.23,84.42,80795.13589512503,52.9693,53.0384,52.9128,53.0321,80795.1359
2012-08-24 15:45:00,84.42,84.56,84.41,84.46,99351.95420394086,53.0321,53.1201,53.0258,53.0573,99351.9542
2012-08-24 15:50:00,84.46,84.47,84.27,84.32,95911.6451916323,53.0573,53.0635,52.9379,52.9693,95911.6452
2012-08-24 15:55:00,84.33,84.35,84.23,84.32,116553.4992654836,52.9756,52.9882,52.9128,52.9693,116553.4993
2012-08-27 09:30:00,84.32,84.32,83.89,84.21,45975.03861903244,52.9693,52.9693,52.6992,52.9002,45975.0386
2012-08-27 09:35:00,84.16,84.21,83.59,83.59,22831.14162713856,52.8688,52.9002,52.5107,52.5107,22831.1416
2012-08-27 09:40:00,83.61,83.61,83.41,83.59,42951.736759730986,52.5233,52.5233,52.3977,52.5107,42951.7368
2012-08-27 09:45:00,83.58,83.83,83.58,83.79,27209.71673371308,52.5044,52.6615,52.5044,52.6364,27209.7167
2012-08-27 09:50:00,83.83,83.89,83.76,83.85,23456.652356649203,52.6615,52.6992,52.6175,52.6741,23456.6524
2012-08-27 09:55:00,83.82,83.9,83.82,83.88,12093.207437205812,52.6552,52.7055,52.6552,52.6929,12093.2074
2012-08-27 10:00:00,83.85,83.91,83.75,83.85,34403.0901230855,52.6741,52.7117,52.6112,52.6741,34403.0901
2012-08-27 10:05:00,83.84,83.85,83.75,83.83,13344.228896227103,52.6678,52.6741,52.6112,52.6615,13344.2289
2012-08-27 10:10:00,83.86,83.9,83.8,83.88,9382.66094265968,52.6803,52.7055,52.6426,52.6929,9382.6609
2012-08-27 10:15:00,83.89,84.08,83.89,84.08,11259.193131191618,52.6992,52.8185,52.6992,52.8185,11259.1931
2012-08-27 10:20:00,84.05,84.1,84.01,84.08,12301.71101370936,52.7997,52.8311,52.7746,52.8185,12301.711
2012-08-27 10:25:00,84.09,84.13,84.04,84.13,9382.66094265968,52.8248,52.85,52.7934,52.85,9382.6609
2012-08-27 10:30:00,84.12,84.12,84.04,84.07,14490.99856699662,52.8437,52.8437,52.7934,52.8123,14490.9986
2012-08-27 10:35:00,84.06,84.1,83.97,84.05,12822.969954968232,52.806,52.8311,52.7494,52.7997,12822.97
2012-08-27 10:40:00,84.07,84.15,84.0,84.14,17514.300426298072,52.8123,52.8625,52.7683,52.8562,17514.3004
2012-08-27 10:45:00,84.13,84.16,84.08,84.14,22726.889838886786,52.85,52.8688,52.8185,52.8562,22726.8898
2012-08-27 10:50:00,84.1,84.17,84.08,84.1,10946.437766436296,52.8311,52.8751,52.8185,52.8311,10946.4378
2012-08-27 10:55:00,84.09,84.18,84.09,84.16,25854.44348644001,52.8248,52.8814,52.8248,52.8688,25854.4435
2012-08-27 11:00:00,84.16,84.28,84.13,84.28,14595.250355248394,52.8688,52.9442,52.85,52.9442,14595.2504
2012-08-27 11:05:00,84.28,84.56,84.28,84.52,33777.57939357485,52.9442,53.1201,52.9442,53.0949,33777.5794
2012-08-27 11:10:00,84.5,84.52,84.44,84.47,18973.82546182291,53.0824,53.0949,53.0447,53.0635,18973.8255
2012-08-27 11:15:00,84.48,84.74,84.48,84.72,36383.87409986921,53.0698,53.2331,53.0698,53.2206,36383.8741
2012-08-27 11:20:00,84.72,84.74,84.61,84.65,17097.293273290976,53.2206,53.2331,53.1515,53.1766,17097.2933
2012-08-27 11:25:00,84.68,84.76,84.64,84.74,10529.430613429198,53.1955,53.2457,53.1703,53.2331,10529.4306
2012-08-27 11:30:00,84.75,84.81,84.62,84.62,43472.99570098986,53.2394,53.2771,53.1578,53.1578,43472.9957
2012-08-27 11:35:00,84.64,84.73,84.61,84.73,10216.675248673875,53.1703,53.2269,53.1515,53.2269,10216.6752
2012-08-27 11:40:00,84.74,84.74,84.61,84.68,46287.79398378776,53.2331,53.2331,53.1515,53.1955,46287.794
2012-08-27 11:45:00,84.68,84.68,84.61,84.62,15220.76108475904,53.1955,53.1955,53.1515,53.1578,15220.7611
2012-08-27 11:50:00,84.62,84.66,84.56,84.66,15637.768237766137,53.1578,53.1829,53.1201,53.1829,15637.7682
2012-08-27 11:55:00,84.67,84.67,84.62,84.63,5108.337624336938,53.1892,53.1892,53.1578,53.164,5108.3376
2012-08-27 12:00:00,84.63,84.66,84.6,84.62,6567.862659861777,53.164,53.1829,53.1452,53.1578,6567.8627
2012-08-27 12:05:00,84.63,84.68,84.61,84.67,11676.200284198714,53.164,53.1955,53.1515,53.1892,11676.2003
2012-08-27 12:10:00,84.68,84.81,84.67,84.8,17097.293273290976,53.1955,53.2771,53.1892,53.2708,17097.2933
2012-08-27 12:15:00,84.8,84.83,84.74,84.76,12927.221743220003,53.2708,53.2897,53.2331,53.2457,12927.2217
2012-08-27 12:20:00,84.75,84.79,84.67,84.77,13135.725319723551,53.2394,53.2646,53.1892,53.252,13135.7253
2012-08-27 12:25:00,84.73,84.77,84.67,84.72,36383.87409986921,53.2269,53.252,53.1892,53.2206,36383.8741
2012-08-27 12:30:00,84.7,84.73,84.66,84.7,10216.675248673875,53.208,53.2269,53.1829,53.208,10216.6752
2012-08-27 12:35:00,84.73,84.79,84.69,84.79,15846.271814269683,53.2269,53.2646,53.2017,53.2646,15846.2718
2012-08-27 12:40:00,84.74,84.76,84.7,84.74,7714.632330631293,53.2331,53.2457,53.208,53.2331,7714.6323
2012-08-27 12:45:00,84.71,84.73,84.69,84.72,6359.359083358228,53.2143,53.2269,53.2017,53.2206,6359.3591
2012-08-27 12:50:00,84.71,84.71,84.68,84.69,7714.632330631293,53.2143,53.2143,53.1955,53.2017,7714.6323
2012-08-27 12:55:00,84.69,84.73,84.69,84.73,10737.934189932746,53.2017,53.2269,53.2017,53.2269,10737.9342
2012-08-27 13:00:00,84.73,84.75,84.7,84.74,9695.416307415004,53.2269,53.2394,53.208,53.2331,9695.4163
2012-08-27 13:05:00,84.71,84.75,84.59,84.62,19078.07725007469,53.2143,53.2394,53.1389,53.1578,19078.0773
2012-08-27 13:10:00,84.63,84.65,84.61,84.63,15429.264661262589,53.164,53.1766,53.1515,53.164,15429.2647
2012-08-27 13:15:00,84.63,84.68,84.63,84.66,6255.107295106454,53.164,53.1955,53.164,53.1829,6255.1073
2012-08-27 13:20:00,84.65,84.67,84.64,84.64,8548.646636645488,53.1766,53.1892,53.1703,53.1703,8548.6466
2012-08-27 13:25:00,84.64,84.64,84.6,84.61,9382.66094265968,53.1703,53.1703,53.1452,53.1515,9382.6609
2012-08-27 13:30:00,84.61,84.62,84.59,84.59,16263.27896727678,53.1515,53.1578,53.1389,53.1389,16263.279
2012-08-27 13:35:00,84.58,84.65,84.55,84.55,29399.00428700033,53.1326,53.1766,53.1138,53.1138,29399.0043
2012-08-27 13:40:00,84.55,84.58,84.5,84.56,33986.0829700784,53.1138,53.1326,53.0824,53.1201,33986.083
2012-08-27 13:45:00,84.56,84.56,84.44,84.44,12927.221743220003,53.1201,53.1201,53.0447,53.0447,12927.2217
2012-08-27 13:50:00,84.46,84.55,84.41,84.43,19807.839767837104,53.0573,53.1138,53.0258,53.0384,19807.8398
2012-08-27 13:55:00,84.44,84.46,84.4,84.41,12927.221743220003,53.0447,53.0573,53.0196,53.0258,12927.2217
2012-08-27 14:00:00,84.41,84.46,84.39,84.39,13031.47353147178,53.0258,53.0573,53.0133,53.0133,13031.4735
2012-08-27 14:05:00,84.38,84.43,84.38,84.38,13865.487837485976,53.007,53.0384,53.007,53.007,13865.4878
2012-08-27 14:10:00,84.39,84.46,84.37,84.4,11259.193131191618,53.0133,53.0573,53.0007,53.0196,11259.1931
2012-08-27 14:15:00,84.41,84.41,84.29,84.33,23039.645203642107,53.0258,53.0258,52.9505,52.9756,23039.6452
2012-08-27 14:20:00,84.34,84.36,84.31,84.34,14699.502143500167,52.9819,52.9944,52.963,52.9819,14699.5021
2012-08-27 14:25:00,84.34,84.38,84.32,84.38,15533.516449514362,52.9819,53.007,52.9693,53.007,15533.5164
2012-08-27 14:30:00,84.37,84.4,84.34,84.38,17827.055791053393,53.0007,53.0196,52.9819,53.007,17827.0558
2012-08-27 14:35:00,84.38,84.41,84.36,84.41,16888.789696787426,53.007,53.0258,52.9944,53.0258,16888.7897
2012-08-27 14:40:00,84.4,84.44,84.4,84.42,10842.18597818452,53.0196,53.0447,53.0196,53.0321,10842.186
2012-08-27 14:45:00,84.42,84.43,84.35,84.35,23665.15593315276,53.0321,53.0384,52.9882,52.9882,23665.1559
2012-08-27 14:50:00,84.36,84.43,84.33,84.42,13552.732472730651,52.9944,53.0384,52.9756,53.0321,13552.7325
2012-08-27 14:55:00,84.43,84.47,84.37,84.39,12301.71101370936,53.0384,53.0635,53.0007,53.0133,12301.711
2012-08-27 15:00:00,84.39,84.43,84.33,84.37,39928.434900429536,53.0133,53.0384,52.9756,53.0007,39928.4349
2012-08-27 15:05:00,84.37,84.37,84.23,84.24,32943.56508756066,53.0007,53.0007,52.9128,52.9191,32943.5651
2012-08-27 15:10:00,84.23,84.24,84.15,84.21,47121.80828980196,52.9128,52.9191,52.8625,52.9002,47121.8083
2012-08-27 15:15:00,84.21,84.21,84.1,84.14,26792.709580705978,52.9002,52.9002,52.8311,52.8562,26792.7096
2012-08-27 15:20:00,84.13,84.14,84.04,84.11,35028.600852596144,52.85,52.8562,52.7934,52.8374,35028.6009
2012-08-27 15:25:00,84.12,84.13,84.04,84.08,28147.982827979045,52.8437,52.85,52.7934,52.8185,28147.9828
2012-08-27 15:30:00,84.07,84.14,83.99,84.02,31484.04005203582,52.8123,52.8562,52.762,52.7809,31484.0401
2012-08-27 15:35:00,84.01,84.06,83.88,83.91,68389.1730931639,52.7746,52.806,52.6929,52.7117,68389.1731
2012-08-27 15:40:00,83.91,83.98,83.88,83.95,43472.99570098986,52.7117,52.7557,52.6929,52.7369,43472.9957
2012-08-27 15:45:00,83.94,84.02,83.91,83.92,49206.84405483744,52.7306,52.7809,52.7117,52.718,49206.8441
2012-08-27 15:50:00,83.92,83.96,83.88,83.9,54419.43346742616,52.718,52.7432,52.6929,52.7055,54419.4335
2012-08-27 15:55:00,83.9,83.94,83.85,83.94,141261.1730811541,52.7055,52.7306,52.6741,52.7306,141261.1731
2012-08-28 09:30:00,83.84,83.84,83.39,83.39,68701.92845791922,52.6678,52.6678,52.3851,52.3851,68701.9285
2012-08-28 09:35:00,83.4,83.98,83.36,83.98,27835.22746322372,52.3914,52.7557,52.3662,52.7557,27835.2275
2012-08-28 09:40:00,84.01,84.2,83.93,84.16,39302.92417091889,52.7746,52.8939,52.7243,52.8688,39302.9242
2012-08-28 09:45:00,84.16,84.23,84.04,84.22,21163.11301511017,52.8688,52.9128,52.7934,52.9065,21163.113
2012-08-28 09:50:00,84.22,84.33,83.81,83.93,35654.11158210679,52.9065,52.9756,52.6489,52.7243,35654.1116
2012-08-28 09:55:00,83.89,83.89,83.64,83.64,30962.78111077695,52.6992,52.6992,52.5421,52.5421,30962.7811
2012-08-28 10:00:00,83.69,83.85,83.47,83.67,50145.110149103406,52.5735,52.6741,52.4353,52.561,50145.1101
2012-08-28 10:05:00,83.71,83.79,83.63,83.7,26792.709580705978,52.5861,52.6364,52.5359,52.5798,26792.7096
2012-08-28 10:10:00,83.7,83.85,83.65,83.79,33464.82402881953,52.5798,52.6741,52.5484,52.6364,33464.824
2012-08-28 10:15:00,83.79,83.85,83.72,83.76,9903.919883918552,52.6364,52.6741,52.5924,52.6175,9903.9199
2012-08-28 10:20:00,83.78,84.13,83.77,84.09,32213.80256979824,52.6301,52.85,52.6238,52.8248,32213.8026
2012-08-28 10:25:00,84.1,84.21,84.04,84.11,28669.24176923792,52.8311,52.9002,52.7934,52.8374,28669.2418
2012-08-28 10:30:00,84.14,84.3,83.98,83.98,26167.19885119533,52.8562,52.9567,52.7557,52.7557,26167.1989
2012-08-28 10:35:00,83.96,84.04,83.92,84.04,9278.409154407907,52.7432,52.7934,52.718,52.7934,9278.4092
2012-08-28 10:40:00,84.04,84.06,83.91,83.91,42638.981394975664,52.7934,52.806,52.7117,52.7117,42638.9814
2012-08-28 10:45:00,83.93,83.95,83.88,83.89,11571.94849594694,52.7243,52.7369,52.6929,52.6992,11571.9485
2012-08-28 10:50:00,83.89,83.98,83.87,83.95,11884.703860702262,52.6992,52.7557,52.6866,52.7369,11884.7039
2012-08-28 10:55:00,83.95,83.97,83.73,83.76,28877.745345741463,52.7369,52.7494,52.5987,52.6175,28877.7453
2012-08-28 11:00:00,83.76,83.79,83.7,83.76,22101.37910937614,52.6175,52.6364,52.5798,52.6175,22101.3791
2012-08-28 11:05:00,83.78,83.81,83.67,83.77,96537.15592114294,52.6301,52.6489,52.561,52.6238,96537.1559
2012-08-28 11:10:00,83.76,83.76,83.65,83.71,133755.04432702635,52.6175,52.6175,52.5484,52.5861,133755.0443
2012-08-28 11:15:00,83.71,83.78,83.64,83.78,27939.47925147549,52.5861,52.6301,52.5421,52.6301,27939.4793
2012-08-28 11:20:00,83.77,83.78,83.68,83.76,10216.675248673875,52.6238,52.6301,52.5673,52.6175,10216.6752
2012-08-28 11:25:00,83.76,83.82,83.72,83.74,15325.012873010814,52.6175,52.6552,52.5924,52.605,15325.0129
2012-08-28 11:30:00,83.74,83.74,83.65,83.69,18452.56652056404,52.605,52.605,52.5484,52.5735,18452.5665
2012-08-28 11:35:00,83.68,83.75,83.61,83.68,28043.73103972727,52.5673,52.6112,52.5233,52.5673,28043.731
2012-08-28 11:40:00,83.65,83.65,83.54,83.61,17722.804002801622,52.5484,52.5484,52.4793,52.5233,17722.804
2012-08-28 11:45:00,83.62,83.71,83.62,83.69,6672.114448113552,52.5296,52.5861,52.5296,52.5735,6672.1144
2012-08-28 11:50:00,83.68,83.72,83.59,83.7,19912.09155608888,52.5673,52.5924,52.5107,52.5798,19912.0916
2012-08-28 11:55:00,83.69,83.83,83.69,83.79,15742.02002601791,52.5735,52.6615,52.5735,52.6364,15742.02
2012-08-28 12:00:00,83.79,83.87,83.79,83.82,16367.530755528556,52.6364,52.6866,52.6364,52.6552,16367.5308
2012-08-28 12:05:00,83.82,83.93,83.82,83.87,40241.19026518486,52.6552,52.7243,52.6552,52.6866,40241.1903
2012-08-28 12:10:00,83.88,83.91,83.86,83.86,12093.207437205812,52.6929,52.7117,52.6803,52.6803,12093.2074
2012-08-28 12:15:00,83.85,83.85,83.77,83.77,14908.005720003715,52.6741,52.6741,52.6238,52.6238,14908.0057
2012-08-28 12:20:00,83.78,83.85,83.76,83.8,14490.99856699662,52.6301,52.6741,52.6175,52.6426,14490.9986
2012-08-28 12:25:00,83.79,83.86,83.79,83.85,16784.53790853565,52.6364,52.6803,52.6364,52.6741,16784.5379
2012-08-28 12:30:00,83.84,83.84,83.73,83.74,9278.409154407907,52.6678,52.6678,52.5987,52.605,9278.4092
2012-08-28 12:35:00,83.75,83.84,83.75,83.77,19182.32903832646,52.6112,52.6678,52.6112,52.6238,19182.329
2012-08-28 12:40:00,83.77,83.77,83.69,83.69,8131.639483638391,52.6238,52.6238,52.5735,52.5735,8131.6395
2012-08-28 12:45:00,83.7,83.72,83.66,83.67,16576.034332032104,52.5798,52.5924,52.5547,52.561,16576.0343
2012-08-28 12:50:00,83.66,83.74,83.63,83.74,30233.01859301453,52.5547,52.605,52.5359,52.605,30233.0186
2012-08-28 12:55:00,83.73,83.74,83.66,83.68,45141.02431301824,52.5987,52.605,52.5547,52.5673,45141.0243
2012-08-28 13:00:00,83.69,83.7,83.58,83.61,23977.911297908075,52.5735,52.5798,52.5044,52.5233,23977.9113
2012-08-28 13:05:00,83.59,83.64,83.55,83.63,16159.027179025006,52.5107,52.5421,52.4856,52.5359,16159.0272
2012-08-28 13:10:00,83.65,83.68,83.61,83.67,13552.732472730651,52.5484,52.5673,52.5233,52.561,13552.7325
2012-08-28 13:15:00,83.67,83.78,83.67,83.75,35028.600852596144,52.561,52.6301,52.561,52.6112,35028.6009
2012-08-28 13:20:00,83.74,83.79,83.71,83.77,18452.56652056404,52.605,52.6364,52.5861,52.6238,18452.5665
2012-08-28 13:25:00,83.78,83.79,83.73,83.73,10216.675248673875,52.6301,52.6364,52.5987,52.5987,10216.6752
2012-08-28 13:30:00,83.73,83.8,83.7,83.8,21163.11301511017,52.5987,52.6426,52.5798,52.6426,21163.113
2012-08-28 13:35:00,83.8,83.85,83.78,83.84,13239.977107975328,52.6426,52.6741,52.6301,52.6678,13239.9771
2012-08-28 13:40:00,83.82,83.83,83.78,83.82,3231.8054358050013,52.6552,52.6615,52.6301,52.6552,3231.8054
2012-08-28 13:45:00,83.81,83.84,83.74,83.76,10425.178825177423,52.6489,52.6678,52.605,52.6175,10425.1788
2012-08-28 13:50:00,83.75,83.75,83.66,83.74,16576.034332032104,52.6112,52.6112,52.5547,52.605,16576.0343
2012-08-28 13:55:00,83.74,83.77,83.73,83.74,11050.68955468807,52.605,52.6238,52.5987,52.605,11050.6896
2012-08-28 14:00:00,83.74,83.84,83.74,83.81,17931.30757930517,52.605,52.6678,52.605,52.6489,17931.3076
2012-08-28 14:05:00,83.8,83.82,83.76,83.76,10633.682401680971,52.6426,52.6552,52.6175,52.6175,10633.6824
2012-08-28 14:10:00,83.76,83.8,83.73,83.76,14073.991413989525,52.6175,52.6426,52.5987,52.6175,14073.9914
2012-08-28 14:15:00,83.76,83.84,83.73,83.81,13552.732472730651,52.6175,52.6678,52.5987,52.6489,13552.7325
2012-08-28 14:20:00,83.83,83.91,83.82,83.91,16888.789696787426,52.6615,52.7117,52.6552,52.7117,16888.7897
2012-08-28 14:25:00,83.9,83.93,83.87,83.91,21163.11301511017,52.7055,52.7243,52.6866,52.7117,21163.113
2012-08-28 14:30:00,83.91,83.97,83.89,83.92,27313.96852196485,52.7117,52.7494,52.6992,52.718,27313.9685
2012-08-28 14:35:00,83.93,83.98,83.93,83.94,13865.487837485976,52.7243,52.7557,52.7243,52.7306,13865.4878
2012-08-28 14:40:00,83.94,84.02,83.94,84.02,7401.876965875971,52.7306,52.7809,52.7306,52.7809,7401.877
2012-08-28 14:45:00,84.02,84.02,83.97,84.0,9799.66809566678,52.7809,52.7809,52.7494,52.7683,9799.6681
2012-08-28 14:50:00,84.0,84.02,83.87,83.89,16054.775390773231,52.7683,52.7809,52.6866,52.6992,16054.7754
2012-08-28 14:55:00,83.89,83.92,83.85,83.9,8444.394848393713,52.6992,52.718,52.6741,52.7055,8444.3948
2012-08-28 15:00:00,83.91,83.99,83.91,83.99,18765.32188531936,52.7117,52.762,52.7117,52.762,18765.3219
2012-08-28 15:05:00,83.99,84.04,83.97,83.98,18139.81115580872,52.762,52.7934,52.7494,52.7557,18139.8112
2012-08-28 15:10:00,83.98,84.03,83.95,84.01,13761.2360492342,52.7557,52.7871,52.7369,52.7746,13761.236
2012-08-28 15:15:00,84.03,84.15,84.0,84.01,45975.03861903244,52.7871,52.8625,52.7683,52.7746,45975.0386
2012-08-28 15:20:00,84.01,84.07,83.92,83.97,24082.16308615985,52.7746,52.8123,52.718,52.7494,24082.1631
2012-08-28 15:25:00,83.97,83.97,83.88,83.88,12093.207437205812,52.7494,52.7494,52.6929,52.6929,12093.2074
2012-08-28 15:30:00,83.9,83.96,83.85,83.91,23665.15593315276,52.7055,52.7432,52.6741,52.7117,23665.1559
2012-08-28 15:35:00,83.89,83.94,83.87,83.94,15846.271814269683,52.6992,52.7306,52.6866,52.7306,15846.2718
2012-08-28 15:40:00,83.95,83.99,83.93,83.94,21163.11301511017,52.7369,52.762,52.7243,52.7306,21163.113
2012-08-28 15:45:00,83.96,83.99,83.93,83.94,27835.22746322372,52.7432,52.762,52.7243,52.7306,27835.2275
2012-08-28 15:50:00,83.95,84.0,83.9,83.95,33047.81687581243,52.7369,52.7683,52.7055,52.7369,33047.8169
2012-08-28 15:55:00,83.94,83.98,83.84,83.89,47330.31186630551,52.7306,52.7557,52.6678,52.6992,47330.3119
2012-08-29 09:30:00,84.14,84.14,83.56,83.71,37739.14734714227,52.8562,52.8562,52.4919,52.5861,37739.1473
2012-08-29 09:35:00,83.66,83.79,83.54,83.61,20641.8540738513,52.5547,52.6364,52.4793,52.5233,20641.8541
2012-08-29 09:40:00,83.58,83.67,83.52,83.56,36696.62946462453,52.5044,52.561,52.4668,52.4919,36696.6295
2012-08-29 09:45:00,83.54,83.6,83.45,83.51,27730.97567497195,52.4793,52.517,52.4228,52.4605,27730.9757
2012-08-29 09:50:00,83.52,83.61,83.39,83.4,20850.357650354847,52.4668,52.5233,52.3851,52.3914,20850.3577
2012-08-29 09:55:00,83.38,83.52,83.34,83.45,34090.33475833017,52.3788,52.4668,52.3537,52.4228,34090.3348
2012-08-29 10:00:00,83.4,83.44,83.26,83.38,18035.559367556943,52.3914,52.4165,52.3034,52.3788,18035.5594
2012-08-29 10:05:00,83.42,83.49,83.36,83.38,15742.02002601791,52.4039,52.4479,52.3662,52.3788,15742.02
2012-08-29 10:10:00,83.42,83.57,83.38,83.57,14699.502143500167,52.4039,52.4982,52.3788,52.4982,14699.5021
2012-08-29 10:15:00,83.57,83.61,83.43,83.45,19286.58082657824,52.4982,52.5233,52.4102,52.4228,19286.5808
2012-08-29 10:20:00,83.47,83.55,83.46,83.52,14908.005720003715,52.4353,52.4856,52.4291,52.4668,14908.0057
2012-08-29 10:25:00,83.52,83.58,83.52,83.55,20120.59513259243,52.4668,52.5044,52.4668,52.4856,20120.5951
2012-08-29 10:30:00,83.54,83.57,83.39,83.39,26479.954215950656,52.4793,52.4982,52.3851,52.3851,26479.9542
2012-08-29 10:35:00,83.38,83.46,83.34,83.34,12405.962801961134,52.3788,52.4291,52.3537,52.3537,12405.9628
2012-08-29 10:40:00,83.35,83.41,83.26,83.36,27939.47925147549,52.36,52.3977,52.3034,52.3662,27939.4793
2012-08-29 10:45:00,83.37,83.39,83.23,83.25,14178.243202241296,52.3725,52.3851,52.2846,52.2971,14178.2432
2012-08-29 10:50:00,83.26,83.26,83.14,83.18,39198.67238266712,52.3034,52.3034,52.228,52.2532,39198.6724
2012-08-29 10:55:00,83.18,83.18,83.06,83.17,30962.78111077695,52.2532,52.2532,52.1778,52.2469,30962.7811
2012-08-29 11:00:00,83.16,83.19,83.1,83.12,20224.846920844204,52.2406,52.2594,52.2029,52.2155,20224.8469
2012-08-29 11:05:00,83.09,83.16,83.09,83.13,16576.034332032104,52.1966,52.2406,52.1966,52.2218,16576.0343
2012-08-29 11:10:00,83.12,83.14,83.03,83.07,30754.2775342734,52.2155,52.228,52.1589,52.1841,30754.2775
2012-08-29 11:15:00,83.07,83.11,83.0,83.09,14908.005720003715,52.1841,52.2092,52.1401,52.1966,14908.0057
2012-08-29 11:20:00,83.07,83.09,83.0,83.0,13656.984260982425,52.1841,52.1966,52.1401,52.1401,13656.9843
2012-08-29 11:25:00,82.99,83.01,82.91,82.99,28252.234616230817,52.1338,52.1464,52.0836,52.1338,28252.2346
2012-08-29 11:30:00,83.02,83.07,82.95,82.97,31171.2846872805,52.1527,52.1841,52.1087,52.1212,31171.2847
2012-08-29 11:35:00,82.97,83.07,82.96,83.04,26062.94706294356,52.1212,52.1841,52.115,52.1652,26062.9471
2012-08-29 11:40:00,83.06,83.17,83.04,83.12,35654.11158210679,52.1778,52.2469,52.1652,52.2155,35654.1116
2012-08-29 11:45:00,83.12,83.22,83.09,83.2,18973.82546182291,52.2155,52.2783,52.1966,52.2657,18973.8255
2012-08-29 11:50:00,83.21,83.22,82.99,83.05,33569.0758170713,52.272,52.2783,52.1338,52.1715,33569.0758
2012-08-29 11:55:00,83.05,83.08,83.0,83.04,27418.220310216624,52.1715,52.1903,52.1401,52.1652,27418.2203
2012-08-29 12:00:00,83.05,83.16,83.04,83.14,17618.552214549847,52.1715,52.2406,52.1652,52.228,17618.5522
2012-08-29 12:05:00,83.13,83.13,82.97,83.02,23248.148780145657,52.2218,52.2218,52.1212,52.1527,23248.1488
2012-08-29 12:10:00,83.02,83.04,82.99,82.99,14490.99856699662,52.1527,52.1652,52.1338,52.1338,14490.9986
2012-08-29 12:15:00,82.99,83.03,82.97,83.01,32943.56508756066,52.1338,52.1589,52.1212,52.1464,32943.5651
2012-08-29 12:20:00,83.02,83.08,82.98,83.05,24082.16308615985,52.1527,52.1903,52.1275,52.1715,24082.1631
2012-08-29 12:25:00,83.06,83.09,83.03,83.09,24186.414874411625,52.1778,52.1966,52.1589,52.1966,24186.4149
2012-08-29 12:30:00,83.08,83.13,83.05,83.07,23039.645203642107,52.1903,52.2218,52.1715,52.1841,23039.6452
2012-08-29 12:35:00,83.08,83.13,83.06,83.11,14178.243202241296,52.1903,52.2218,52.1778,52.2092,14178.2432
2012-08-29 12:40:00,83.12,83.13,83.06,83.09,16680.28612028388,52.2155,52.2218,52.1778,52.1966,16680.2861
2012-08-29 12:45:00,83.11,83.15,83.09,83.14,10425.178825177423,52.2092,52.2343,52.1966,52.228,10425.1788
2012-08-29 12:50:00,83.13,83.14,83.08,83.1,11050.68955468807,52.2218,52.228,52.1903,52.2029,11050.6896
2012-08-29 12:55:00,83.1,83.13,83.02,83.04,13344.228896227103,52.2029,52.2218,52.1527,52.1652,13344.2289
2012-08-29 13:00:00,83.04,83.12,83.03,83.11,14595.250355248394,52.1652,52.2155,52.1589,52.2092,14595.2504
2012-08-29 13:05:00,83.12,83.12,83.05,83.06,11467.696707695166,52.2155,52.2155,52.1715,52.1778,11467.6967
2012-08-29 13:10:00,83.06,83.18,83.04,83.16,10737.934189932746,52.1778,52.2532,52.1652,52.2406,10737.9342
2012-08-29 13:15:00,83.16,83.22,83.15,83.16,6150.85550685468,52.2406,52.2783,52.2343,52.2406,6150.8555
2012-08-29 13:20:00,83.18,83.23,83.15,83.23,16888.789696787426,52.2532,52.2846,52.2343,52.2846,16888.7897
2012-08-29 13:25:00,83.26,83.26,83.17,83.17,13239.977107975328,52.3034,52.3034,52.2469,52.2469,13239.9771
2012-08-29 13:30:00,83.19,83.21,83.16,83.18,8965.653789652584,52.2594,52.272,52.2406,52.2532,8965.6538
2012-08-29 13:35:00,83.17,83.18,83.08,83.14,22101.37910937614,52.2469,52.2532,52.1903,52.228,22101.3791
2012-08-29 13:40:00,83.15,83.23,83.14,83.22,14282.49499049307,52.2343,52.2846,52.228,52.2783,14282.495
2012-08-29 13:45:00,83.21,83.25,83.16,83.17,32943.56508756066,52.272,52.2971,52.2406,52.2469,32943.5651
2012-08-29 13:50:00,83.17,83.24,83.14,83.14,37426.39198238695,52.2469,52.2909,52.228,52.228,37426.392
2012-08-29 13:55:00,83.14,83.15,83.02,83.08,35549.859793855016,52.228,52.2343,52.1527,52.1903,35549.8598
2012-08-29 14:00:00,83.1,83.12,83.04,83.05,31901.04720504292,52.2029,52.2155,52.1652,52.1715,31901.0472
2012-08-29 14:05:00,83.06,83.07,82.98,83.0,10425.178825177423,52.1778,52.1841,52.1275,52.1401,10425.1788
2012-08-29 14:10:00,83.01,83.06,82.99,83.04,10425.178825177423,52.1464,52.1778,52.1338,52.1652,10425.1788
2012-08-29 14:15:00,83.05,83.07,82.98,82.98,25645.939909936464,52.1715,52.1841,52.1275,52.1275,25645.9399
2012-08-29 14:20:00,82.99,83.04,82.98,83.0,27105.464945461303,52.1338,52.1652,52.1275,52.1401,27105.4649
2012-08-29 14:25:00,83.0,83.03,82.97,83.0,33673.32760532308,52.1401,52.1589,52.1212,52.1401,33673.3276
2012-08-29 14:30:00,83.0,83.02,82.92,82.95,20746.105862103075,52.1401,52.1527,52.0898,52.1087,20746.1059
2012-08-29 14:35:00,82.96,82.98,82.94,82.94,14595.250355248394,52.115,52.1275,52.1024,52.1024,14595.2504
2012-08-29 14:40:00,82.95,82.97,82.92,82.95,17514.300426298072,52.1087,52.1212,52.0898,52.1087,17514.3004
2012-08-29 14:45:00,82.95,82.96,82.8,82.8,38260.40628840114,52.1087,52.115,52.0145,52.0145,38260.4063
2012-08-29 14:50:00,82.8,82.87,82.76,82.83,30128.76680476276,52.0145,52.0584,51.9893,52.0333,30128.7668
2012-08-29 14:55:00,82.82,82.86,82.78,82.83,26896.96136895776,52.027,52.0521,52.0019,52.0333,26896.9614
2012-08-29 15:00:00,82.83,82.83,82.74,82.75,53793.92273791551,52.0333,52.0333,51.9768,51.983,53793.9227
2012-08-29 15:05:00,82.74,82.85,82.74,82.85,40241.19026518486,51.9768,52.0459,51.9768,52.0459,40241.1903
2012-08-29 15:10:00,82.85,82.91,82.85,82.91,22518.38626238324,52.0459,52.0836,52.0459,52.0836,22518.3863
2012-08-29 15:15:00,82.91,82.92,82.86,82.89,26375.70242769888,52.0836,52.0898,52.0521,52.071,26375.7024
2012-08-29 15:20:00,82.89,82.93,82.89,82.91,20224.846920844204,52.071,52.0961,52.071,52.0836,20224.8469
2012-08-29 15:25:00,82.91,82.93,82.88,82.91,22935.39341539033,52.0836,52.0961,52.0647,52.0836,22935.3934
2012-08-29 15:30:00,82.91,82.95,82.88,82.91,49832.354784348085,52.0836,52.1087,52.0647,52.0836,49832.3548
2012-08-29 15:35:00,82.91,82.94,82.85,82.86,38156.15450014937,52.0836,52.1024,52.0459,52.0521,38156.1545
2012-08-29 15:40:00,82.86,82.9,82.78,82.84,78397.34476533423,52.0521,52.0773,52.0019,52.0396,78397.3448
2012-08-29 15:45:00,82.84,82.85,82.64,82.65,79961.12158911084,52.0396,52.0459,51.9139,51.9202,79961.1216
2012-08-29 15:50:00,82.65,82.79,82.65,82.73,99039.19883918553,51.9202,52.0082,51.9202,51.9705,99039.1988
2012-08-29 15:55:00,82.72,82.75,82.66,82.71,160130.74675472523,51.9642,51.983,51.9265,51.9579,160130.7468
2012-08-30 09:30:00,82.31,82.41,81.69,81.88,73706.01429400439,51.7066,51.7695,51.3172,51.4365,73706.0143
2012-08-30 09:35:00,81.88,81.94,81.76,81.82,23143.89699189388,51.4365,51.4742,51.3611,51.3988,23143.897
2012-08-30 09:40:00,81.81,82.02,81.75,82.01,26792.709580705978,51.3925,51.5245,51.3549,51.5182,26792.7096
2012-08-30 09:45:00,82.03,82.12,81.85,81.86,34715.84548784082,51.5307,51.5873,51.4177,51.424,34715.8455
2012-08-30 09:50:00,81.86,81.89,81.69,81.84,49936.60657259986,51.424,51.4428,51.3172,51.4114,49936.6066
2012-08-30 09:55:00,81.82,81.83,81.59,81.64,33986.0829700784,51.3988,51.4051,51.2543,51.2857,33986.083
2012-08-30 10:00:00,81.63,81.77,81.59,81.77,37009.38482937985,51.2795,51.3674,51.2543,51.3674,37009.3848
2012-08-30 10:05:00,81.79,81.85,81.73,81.85,33881.83118182663,51.38,51.4177,51.3423,51.4177,33881.8312
2012-08-30 10:10:00,81.86,81.94,81.77,81.89,35654.11158210679,51.424,51.4742,51.3674,51.4428,35654.1116
2012-08-30 10:15:00,81.9,81.97,81.87,81.94,40241.19026518486,51.4491,51.4931,51.4302,51.4742,40241.1903
2012-08-30 10:20:00,81.94,81.97,81.71,81.72,27522.4720984684,51.4742,51.4931,51.3297,51.336,27522.4721
2012-08-30 10:25:00,81.73,81.75,81.55,81.61,30754.2775342734,51.3423,51.3549,51.2292,51.2669,30754.2775
2012-08-30 10:30:00,81.59,81.71,81.55,81.7,30024.51501651098,51.2543,51.3297,51.2292,51.3234,30024.515
2012-08-30 10:35:00,81.7,81.7,81.53,81.55,47330.31186630551,51.3234,51.3234,51.2166,51.2292,47330.3119
2012-08-30 10:40:00,81.55,81.62,81.53,81.62,33881.83118182663,51.2292,51.2732,51.2166,51.2732,33881.8312
2012-08-30 10:45:00,81.62,81.62,81.53,81.59,31484.04005203582,51.2732,51.2732,51.2166,51.2543,31484.0401
2012-08-30 10:50:00,81.58,81.58,81.42,81.46,120932.07437205812,51.2481,51.2481,51.1475,51.1727,120932.0744
2012-08-30 10:55:00,81.48,81.64,81.47,81.63,63906.34619833761,51.1852,51.2857,51.179,51.2795,63906.3462
2012-08-30 11:00:00,81.63,81.65,81.53,81.65,41596.46351245792,51.2795,51.292,51.2166,51.292,41596.4635
2012-08-30 11:05:00,81.65,81.66,81.54,81.58,42951.736759730986,51.292,51.2983,51.2229,51.2481,42951.7368
2012-08-30 11:10:00,81.59,81.59,81.47,81.54,42847.484971479214,51.2543,51.2543,51.179,51.2229,42847.485
2012-08-30 11:15:00,81.55,81.63,81.5,81.52,46079.29040728421,51.2292,51.2795,51.1978,51.2104,46079.2904
2012-08-30 11:20:00,81.54,81.55,81.47,81.51,16784.53790853565,51.2229,51.2292,51.179,51.2041,16784.5379
2012-08-30 11:25:00,81.51,81.58,81.5,81.53,28981.99713399324,51.2041,51.2481,51.1978,51.2166,28981.9971
2012-08-30 11:30:00,81.53,81.57,81.44,81.44,11884.703860702262,51.2166,51.2418,51.1601,51.1601,11884.7039
2012-08-30 11:35:00,81.45,81.46,81.31,81.34,54627.9370439297,51.1664,51.1727,51.0784,51.0973,54627.937
2012-08-30 11:40:00,81.35,81.44,81.26,81.26,61091.5479155397,51.1036,51.1601,51.047,51.047,61091.5479
2012-08-30 11:45:00,81.27,81.39,81.21,81.39,23456.652356649203,51.0533,51.1287,51.0156,51.1287,23456.6524
2012-08-30 11:50:00,81.4,81.44,81.37,81.39,13761.2360492342,51.135,51.1601,51.1161,51.1287,13761.236
2012-08-30 11:55:00,81.4,81.44,81.37,81.37,21058.8612268584,51.135,51.1601,51.1161,51.1161,21058.8612
2012-08-30 12:00:00,81.38,81.39,81.17,81.18,52751.40485539776,51.1224,51.1287,50.9905,50.9968,52751.4049
2012-08-30 12:05:00,81.21,81.28,81.21,81.28,30337.270381266306,51.0156,51.0596,51.0156,51.0596,30337.2704
2012-08-30 12:10:00,81.28,81.34,81.26,81.3,26062.94706294356,51.0596,51.0973,51.047,51.0722,26062.9471
2012-08-30 12:15:00,81.3,81.31,81.26,81.26,15950.523602521458,51.0722,51.0784,51.047,51.047,15950.5236
2012-08-30 12:20:00,81.26,81.26,81.24,81.24,30441.52216951808,51.047,51.047,51.0345,51.0345,30441.5222
2012-08-30 12:25:00,81.25,81.25,81.04,81.04,60987.29612728793,51.0408,51.0408,50.9088,50.9088,60987.2961
2012-08-30 12:30:00,81.04,81.08,80.97,81.01,88614.0200140081,50.9088,50.934,50.8649,50.89,88614.02
2012-08-30 12:35:00,81.01,81.03,80.97,81.03,37739.14734714227,50.89,50.9026,50.8649,50.9026,37739.1473
2012-08-30 12:40:00,81.03,81.1,81.01,81.1,22414.13447413146,50.9026,50.9465,50.89,50.9465,22414.1345
2012-08-30 12:45:00,81.11,81.13,81.02,81.02,26062.94706294356,50.9528,50.9654,50.8963,50.8963,26062.9471
2012-08-30 12:50:00,81.02,81.13,81.02,81.03,41909.21887721324,50.8963,50.9654,50.8963,50.9026,41909.2189
2012-08-30 12:55:00,81.04,81.1,81.01,81.04,24082.16308615985,50.9088,50.9465,50.89,50.9088,24082.1631
2012-08-30 13:00:00,81.04,81.16,81.01,81.16,46704.80113679486,50.9088,50.9842,50.89,50.9842,46704.8011
2012-08-30 13:05:00,81.16,81.22,81.08,81.08,44307.01000700405,50.9842,51.0219,50.934,50.934,44307.01
2012-08-30 13:10:00,81.08,81.14,81.01,81.12,27835.22746322372,50.934,50.9717,50.89,50.9591,27835.2275
2012-08-30 13:15:00,81.12,81.14,80.98,80.99,41387.95993595437,50.9591,50.9717,50.8711,50.8774,41387.9599
2012-08-30 13:20:00,80.98,81.02,80.87,80.88,58068.24605623825,50.8711,50.8963,50.802,50.8083,58068.2461
2012-08-30 13:25:00,80.88,80.93,80.79,80.8,102688.01142799764,50.8083,50.8397,50.7518,50.7581,102688.0114
2012-08-30 13:30:00,80.8,80.89,80.79,80.84,42117.72245371679,50.7581,50.8146,50.7518,50.7832,42117.7225
2012-08-30 13:35:00,80.83,80.92,80.82,80.85,27626.72388672017,50.7769,50.8334,50.7706,50.7895,27626.7239
2012-08-30 13:40:00,80.85,80.86,80.79,80.83,18035.559367556943,50.7895,50.7958,50.7518,50.7769,18035.5594
2012-08-30 13:45:00,80.84,80.93,80.84,80.93,26062.94706294356,50.7832,50.8397,50.7832,50.8397,26062.9471
2012-08-30 13:50:00,80.93,81.01,80.89,80.9,32005.29899329469,50.8397,50.89,50.8146,50.8209,32005.299
2012-08-30 13:55:00,80.9,80.92,80.82,80.85,41909.21887721324,50.8209,50.8334,50.7706,50.7895,41909.2189
2012-08-30 14:00:00,80.83,80.96,80.81,80.95,32318.054358050013,50.7769,50.8586,50.7643,50.8523,32318.0544
2012-08-30 14:05:00,80.96,81.09,80.95,80.96,43890.00285399696,50.8586,50.9402,50.8523,50.8586,43890.0029
2012-08-30 14:10:00,80.97,81.03,80.94,80.96,23977.911297908075,50.8649,50.9026,50.846,50.8586,23977.9113
2012-08-30 14:15:00,80.97,81.02,80.87,80.88,40866.7009946955,50.8649,50.8963,50.802,50.8083,40866.701
2012-08-30 14:20:00,80.88,80.94,80.83,80.94,38260.40628840114,50.8083,50.846,50.7769,50.846,38260.4063
2012-08-30 14:25:00,80.93,80.97,80.92,80.92,24290.6666626634,50.8397,50.8649,50.8334,50.8334,24290.6667
2012-08-30 14:30:00,80.93,80.98,80.92,80.92,19286.58082657824,50.8397,50.8711,50.8334,50.8334,19286.5808
2012-08-30 14:35:00,80.92,80.94,80.89,80.91,18452.56652056404,50.8334,50.846,50.8146,50.8272,18452.5665
2012-08-30 14:40:00,80.91,80.91,80.84,80.86,32943.56508756066,50.8272,50.8272,50.7832,50.7958,32943.5651
2012-08-30 14:45:00,80.87,80.92,80.84,80.9,45766.53504252889,50.802,50.8334,50.7832,50.8209,45766.535
2012-08-30 14:50:00,80.91,81.04,80.89,81.0,51291.87981987293,50.8272,50.9088,50.8146,50.8837,51291.8798
2012-08-30 14:55:00,81.0,81.01,80.92,80.99,22309.88268587969,50.8837,50.89,50.8334,50.8774,22309.8827
2012-08-30 15:00:00,81.0,81.02,80.98,80.98,42013.47066546501,50.8837,50.8963,50.8711,50.8711,42013.4707
2012-08-30 15:05:00,81.0,81.04,80.93,80.93,55357.69956169212,50.8837,50.9088,50.8397,50.8397,55357.6996
2012-08-30 15:10:00,80.95,81.01,80.91,81.0,83609.93417792294,50.8523,50.89,50.8272,50.8837,83609.9342
2012-08-30 15:15:00,81.0,81.17,81.0,81.16,84443.94848393713,50.8837,50.9905,50.8837,50.9842,84443.9485
2012-08-30 15:20:00,81.17,81.25,81.16,81.21,56712.97280896518,50.9905,51.0408,50.9842,51.0156,56712.9728
2012-08-30 15:25:00,81.23,81.26,81.17,81.18,58589.50499749712,51.0282,51.047,50.9905,50.9968,58589.505
2012-08-30 15:30:00,81.18,81.26,81.17,81.18,62238.31758630922,50.9968,51.047,50.9905,50.9968,62238.3176
2012-08-30 15:35:00,81.18,81.18,81.01,81.01,64219.10156309293,50.9968,50.9968,50.89,50.89,64219.1016
2012-08-30 15:40:00,81.02,81.11,80.99,81.08,103939.03288701893,50.8963,50.9528,50.8774,50.934,103939.0329
2012-08-30 15:45:00,81.06,81.06,80.88,80.96,74748.53217652213,50.9214,50.9214,50.8083,50.8586,74748.5322
2012-08-30 15:50:00,80.96,80.96,80.89,80.94,118325.77966576377,50.8586,50.8586,50.8146,50.846,118325.7797
2012-08-30 15:55:00,80.94,80.94,80.81,80.84,236547.30754327573,50.846,50.846,50.7643,50.7832,236547.3075
2012-08-31 09:30:00,81.7,81.87,81.21,81.28,85382.2145782031,51.3234,51.4302,51.0156,51.0596,85382.2146
2012-08-31 09:35:00,81.32,81.57,81.21,81.52,159088.2288722075,51.0847,51.2418,51.0156,51.2104,159088.2289
2012-08-31 09:40:00,81.53,81.67,81.36,81.4,69223.18739917809,51.2166,51.3046,51.1099,51.135,69223.1874
2012-08-31 09:45:00,81.43,81.5,81.4,81.47,28981.99713399324,51.1538,51.1978,51.135,51.179,28981.9971
2012-08-31 09:50:00,81.44,81.54,81.4,81.48,51291.87981987293,51.1601,51.2229,51.135,51.1852,51291.8798
2012-08-31 09:55:00,81.46,81.5,81.39,81.45,40241.19026518486,51.1727,51.1978,51.1287,51.1664,40241.1903
2012-08-31 10:00:00,81.44,81.5,81.21,81.44,49311.09584308921,51.1601,51.1978,51.0156,51.1601,49311.0958
2012-08-31 10:05:00,81.42,81.42,81.01,81.12,77876.08582407536,51.1475,51.1475,50.89,50.9591,77876.0858
2012-08-31 10:10:00,81.09,81.33,81.05,81.3,50249.36193735519,50.9402,51.091,50.9151,51.0722,50249.3619
2012-08-31 10:15:00,81.27,81.81,81.2,81.8,64531.856927848254,51.0533,51.3925,51.0093,51.3863,64531.8569
2012-08-31 10:20:00,81.8,81.98,81.75,81.79,85590.71815470664,51.3863,51.4993,51.3549,51.38,85590.7182
2012-08-31 10:25:00,81.78,81.92,81.5,81.55,65887.13017512132,51.3737,51.4616,51.1978,51.2292,65887.1302
2012-08-31 10:30:00,81.56,81.72,81.45,81.67,40241.19026518486,51.2355,51.336,51.1664,51.3046,40241.1903
2012-08-31 10:35:00,81.71,81.76,81.45,81.53,29711.75965175566,51.3297,51.3611,51.1664,51.2166,29711.7597
2012-08-31 10:40:00,81.56,81.69,81.51,81.6,18869.573673571136,51.2355,51.3172,51.2041,51.2606,18869.5737
2012-08-31 10:45:00,81.61,81.66,81.5,81.52,14908.005720003715,51.2669,51.2983,51.1978,51.2104,14908.0057
2012-08-31 10:50:00,81.53,81.58,81.46,81.56,45870.78683078066,51.2166,51.2481,51.1727,51.2355,45870.7868
2012-08-31 10:55:00,81.57,81.75,81.53,81.73,111653.6652176502,51.2418,51.3549,51.2166,51.3423,111653.6652
2012-08-31 11:00:00,81.76,81.87,81.69,81.84,46287.79398378776,51.3611,51.4302,51.3172,51.4114,46287.794
2012-08-31 11:05:00,81.84,81.84,81.73,81.83,35445.608005603244,51.4114,51.4114,51.3423,51.4051,35445.608
2012-08-31 11:10:00,81.82,81.83,81.64,81.64,61091.5479155397,51.3988,51.4051,51.2857,51.2857,61091.5479
2012-08-31 11:15:00,81.61,81.73,81.6,81.67,33256.32045231598,51.2669,51.3423,51.2606,51.3046,33256.3205
2012-08-31 11:20:00,81.67,81.83,81.67,81.83,68493.42488141567,51.3046,51.4051,51.3046,51.4051,68493.4249
2012-08-31 11:25:00,81.8,81.82,81.68,81.76,41075.20457119905,51.3863,51.3988,51.3109,51.3611,41075.2046
2012-08-31 11:30:00,81.75,81.78,81.66,81.73,54627.9370439297,51.3549,51.3737,51.2983,51.3423,54627.937
2012-08-31 11:35:00,81.72,81.84,81.72,81.83,33047.81687581243,51.336,51.4114,51.336,51.4051,33047.8169
2012-08-31 11:40:00,81.81,81.87,81.71,81.71,53481.16737316018,51.3925,51.4302,51.3297,51.3297,53481.1674
2012-08-31 11:45:00,81.73,81.74,81.68,81.68,18139.81115580872,51.3423,51.3486,51.3109,51.3109,18139.8112
2012-08-31 11:50:00,81.68,81.8,81.67,81.78,15012.25750825549,51.3109,51.3863,51.3046,51.3737,15012.2575
2012-08-31 11:55:00,81.78,81.78,81.7,81.7,13344.228896227103,51.3737,51.3737,51.3234,51.3234,13344.2289
2012-08-31 12:00:00,81.69,81.74,81.66,81.66,20746.105862103075,51.3172,51.3486,51.2983,51.2983,20746.1059
2012-08-31 12:05:00,81.67,81.7,81.41,81.41,53064.16022015309,51.3046,51.3234,51.1413,51.1413,53064.1602
2012-08-31 12:10:00,81.41,81.41,81.25,81.35,25750.191698188235,51.1413,51.1413,51.0408,51.1036,25750.1917
2012-08-31 12:15:00,81.37,81.45,81.31,81.35,44619.76537175937,51.1161,51.1664,51.0784,51.1036,44619.7654
2012-08-31 12:20:00,81.36,81.43,81.25,81.33,32213.80256979824,51.1099,51.1538,51.0408,51.091,32213.8026
2012-08-31 12:25:00,81.34,81.36,81.26,81.3,18244.062944060493,51.0973,51.1099,51.047,51.0722,18244.0629
2012-08-31 12:30:00,81.3,81.44,81.23,81.39,55149.19598518857,51.0722,51.1601,51.0282,51.1287,55149.196
2012-08-31 12:35:00,81.37,81.39,81.31,81.31,27001.213157209528,51.1161,51.1287,51.0784,51.0784,27001.2132
2012-08-31 12:40:00,81.32,81.4,81.31,81.36,24707.673815670496,51.0847,51.135,51.0784,51.1099,24707.6738
2012-08-31 12:45:00,81.34,81.41,81.32,81.38,11050.68955468807,51.0973,51.1413,51.0847,51.1224,11050.6896
2012-08-31 12:50:00,81.37,81.44,81.31,81.41,12822.969954968232,51.1161,51.1601,51.0784,51.1413,12822.97
2012-08-31 12:55:00,81.41,81.5,81.38,81.46,18244.062944060493,51.1413,51.1978,51.1224,51.1727,18244.0629
2012-08-31 13:00:00,81.47,81.49,81.38,81.42,10633.682401680971,51.179,51.1915,51.1224,51.1475,10633.6824
2012-08-31 13:05:00,81.42,81.48,81.4,81.41,10633.682401680971,51.1475,51.1852,51.135,51.1413,10633.6824
2012-08-31 13:10:00,81.37,81.37,81.19,81.33,40136.93847693308,51.1161,51.1161,51.0031,51.091,40136.9385
2012-08-31 13:15:00,81.34,81.38,81.2,81.22,30650.025746021627,51.0973,51.1224,51.0093,51.0219,30650.0257
2012-08-31 13:20:00,81.2,81.29,81.2,81.26,13448.480684478876,51.0093,51.0659,51.0093,51.047,13448.4807
2012-08-31 13:25:00,81.25,81.26,81.13,81.16,30650.025746021627,51.0408,51.047,50.9654,50.9842,30650.0257
2012-08-31 13:30:00,81.18,81.22,81.13,81.19,14699.502143500167,50.9968,51.0219,50.9654,51.0031,14699.5021
2012-08-31 13:35:00,81.18,81.2,81.12,81.16,19599.33619133356,50.9968,51.0093,50.9591,50.9842,19599.3362
2012-08-31 13:40:00,81.15,81.2,81.12,81.14,10008.171672170329,50.9779,51.0093,50.9591,50.9717,10008.1717
2012-08-31 13:45:00,81.16,81.2,81.14,81.19,13552.732472730651,50.9842,51.0093,50.9717,51.0031,13552.7325
2012-08-31 13:50:00,81.19,81.32,81.13,81.32,15950.523602521458,51.0031,51.0847,50.9654,51.0847,15950.5236
2012-08-31 13:55:00,81.34,81.34,81.16,81.18,9591.16451916323,51.0973,51.0973,50.9842,50.9968,9591.1645
2012-08-31 14:00:00,81.2,81.35,81.19,81.23,29086.248922245013,51.0093,51.1036,51.0031,51.0282,29086.2489
2012-08-31 14:05:00,81.22,81.39,81.22,81.39,12927.221743220003,51.0219,51.1287,51.0219,51.1287,12927.2217
2012-08-31 14:10:00,81.37,81.41,81.32,81.4,18556.81830881581,51.1161,51.1413,51.0847,51.135,18556.8183
2012-08-31 14:15:00,81.4,81.63,81.4,81.63,29920.26322825921,51.135,51.2795,51.135,51.2795,29920.2632
2012-08-31 14:20:00,81.61,81.65,81.57,81.63,24916.17739217404,51.2669,51.292,51.2418,51.2795,24916.1774
2012-08-31 14:25:00,81.63,81.65,81.53,81.55,38573.16165315647,51.2795,51.292,51.2166,51.2292,38573.1617
2012-08-31 14:30:00,81.55,81.57,81.5,81.54,23769.407721404525,51.2292,51.2418,51.1978,51.2229,23769.4077
2012-08-31 14:35:00,81.53,81.56,81.5,81.52,26271.450639447103,51.2166,51.2355,51.1978,51.2104,26271.4506
2012-08-31 14:40:00,81.53,81.56,81.5,81.5,15429.264661262589,51.2166,51.2355,51.1978,51.1978,15429.2647
2012-08-31 14:45:00,81.5,81.52,81.46,81.49,21580.120168117268,51.1978,51.2104,51.1727,51.1915,21580.1202
2012-08-31 14:50:00,81.49,81.58,81.48,81.52,26375.70242769888,51.1915,51.2481,51.1852,51.2104,26375.7024
2012-08-31 14:55:00,81.51,81.54,81.5,81.5,21892.87553287259,51.2041,51.2229,51.1978,51.1978,21892.8755
2012-08-31 15:00:00,81.51,81.53,81.34,81.39,54732.18883218148,51.2041,51.2166,51.0973,51.1287,54732.1888
2012-08-31 15:05:00,81.38,81.43,81.32,81.34,42743.23318322744,51.1224,51.1538,51.0847,51.0973,42743.2332
2012-08-31 15:10:00,81.34,81.42,81.3,81.37,27835.22746322372,51.0973,51.1475,51.0722,51.1161,27835.2275
2012-08-31 15:15:00,81.36,81.52,81.32,81.49,26167.19885119533,51.1099,51.2104,51.0847,51.1915,26167.1989
2012-08-31 15:20:00,81.5,81.58,81.5,81.53,27939.47925147549,51.1978,51.2481,51.1978,51.2166,27939.4793
2012-08-31 15:25:00,81.53,81.55,81.44,81.44,31901.04720504292,51.2166,51.2292,51.1601,51.1601,31901.0472
2012-08-31 15:30:00,81.44,81.49,81.33,81.34,39198.67238266712,51.1601,51.1915,51.091,51.0973,39198.6724
2012-08-31 15:35:00,81.35,81.42,81.32,81.4,59632.02288001486,51.1036,51.1475,51.0847,51.135,59632.0229
2012-08-31 15:40:00,81.4,81.44,81.3,81.34,64531.856927848254,51.135,51.1601,51.0722,51.0973,64531.8569
2012-08-31 15:45:00,81.34,81.49,81.33,81.47,51917.39054938357,51.0973,51.1915,51.091,51.179,51917.3905
2012-08-31 15:50:00,81.48,81.66,81.45,81.66,83922.68954267826,51.1852,51.2983,51.1664,51.2983,83922.6895
2012-08-31 15:55:00,81.65,81.76,81.54,81.55,275433.2245611876,51.292,51.3611,51.2229,51.2292,275433.2246
2012-09-04 09:30:00,81.73,82.08,81.53,81.53,115510.98138296584,51.3423,51.5622,51.2166,51.2166,115510.9814
2012-09-04 09:35:00,81.52,81.57,81.22,81.22,44202.75821875228,51.2104,51.2418,51.0219,51.0219,44202.7582
2012-09-04 09:40:00,81.22,81.27,80.92,81.03,55149.19598518857,51.0219,51.0533,50.8334,50.9026,55149.196
2012-09-04 09:45:00,80.95,81.19,80.95,81.09,58068.24605623825,50.8523,51.0031,50.8523,50.9402,58068.2461
2012-09-04 09:50:00,81.09,81.14,80.86,80.91,31796.79541679114,50.9402,50.9717,50.7958,50.8272,31796.7954
2012-09-04 09:55:00,80.92,80.94,80.78,80.85,38156.15450014937,50.8334,50.846,50.7455,50.7895,38156.1545
2012-09-04 10:00:00,80.85,80.93,80.69,80.81,51917.39054938357,50.7895,50.8397,50.689,50.7643,51917.3905
2012-09-04 10:05:00,80.82,80.89,80.49,80.56,68389.1730931639,50.7706,50.8146,50.5633,50.6073,68389.1731
2012-09-04 10:10:00,80.56,80.61,80.44,80.47,115927.98853597297,50.6073,50.6387,50.5319,50.5508,115927.9885
2012-09-04 10:15:00,80.47,80.6,80.45,80.57,70057.20170519229,50.5508,50.6324,50.5382,50.6136,70057.2017
2012-09-04 10:20:00,80.57,80.62,80.48,80.53,34090.33475833017,50.6136,50.645,50.557,50.5885,34090.3348
2012-09-04 10:25:00,80.53,80.61,80.5,80.59,19495.084403081783,50.5885,50.6387,50.5696,50.6261,19495.0844
2012-09-04 10:30:00,80.57,80.57,80.43,80.43,30754.2775342734,50.6136,50.6136,50.5256,50.5256,30754.2775
2012-09-04 10:35:00,80.44,80.67,80.41,80.63,60987.29612728793,50.5319,50.6764,50.5131,50.6513,60987.2961
2012-09-04 10:40:00,80.63,80.66,80.57,80.57,30024.51501651098,50.6513,50.6701,50.6136,50.6136,30024.515
2012-09-04 10:45:00,80.57,80.62,80.53,80.57,64114.849774841154,50.6136,50.645,50.5885,50.6136,64114.8498
2012-09-04 10:50:00,80.61,80.75,80.61,80.65,23352.40056839743,50.6387,50.7267,50.6387,50.6638,23352.4006
2012-09-04 10:55:00,80.66,80.67,80.48,80.58,76520.81257680229,50.6701,50.6764,50.557,50.6199,76520.8126
2012-09-04 11:00:00,80.55,80.59,80.43,80.5,108004.85262883813,50.601,50.6261,50.5256,50.5696,108004.8526
2012-09-04 11:05:00,80.49,80.52,80.21,80.25,106962.33474632035,50.5633,50.5822,50.3874,50.4126,106962.3347
2012-09-04 11:10:00,80.25,80.26,80.04,80.05,99351.95420394086,50.4126,50.4188,50.2806,50.2869,99351.9542
2012-09-04 11:15:00,80.05,80.06,79.85,80.02,104564.54361652955,50.2869,50.2932,50.1613,50.2681,104564.5436
2012-09-04 11:20:00,80.02,80.04,79.93,79.94,32109.550781546463,50.2681,50.2806,50.2115,50.2178,32109.5508
2012-09-04 11:25:00,79.92,79.96,79.72,79.88,92575.58796757551,50.2053,50.2304,50.0796,50.1801,92575.588
2012-09-04 11:30:00,79.89,80.0,79.67,79.69,89343.78253177053,50.1864,50.2555,50.0482,50.0608,89343.7825
2012-09-04 11:35:00,79.7,79.76,79.69,79.76,36800.88125287631,50.0671,50.1047,50.0608,50.1047,36800.8813
2012-09-04 11:40:00,79.76,79.76,79.69,79.69,74540.02860001857,50.1047,50.1047,50.0608,50.0608,74540.0286
2012-09-04 11:45:00,79.69,79.69,79.48,79.53,176498.27751025377,50.0608,50.0608,49.9289,49.9603,176498.2775
2012-09-04 11:50:00,79.53,79.57,79.47,79.51,81524.89841288746,49.9603,49.9854,49.9226,49.9477,81524.8984
2012-09-04 11:55:00,79.5,79.68,79.5,79.62,37009.38482937985,49.9414,50.0545,49.9414,50.0168,37009.3848
2012-09-04 12:00:00,79.63,79.67,79.48,79.49,82254.66093064987,50.0231,50.0482,49.9289,49.9351,82254.6609
2012-09-04 12:05:00,79.5,79.51,79.43,79.5,71412.47495246536,49.9414,49.9477,49.8974,49.9414,71412.475
2012-09-04 12:10:00,79.5,79.52,79.44,79.44,53272.66379665664,49.9414,49.954,49.9037,49.9037,53272.6638
2012-09-04 12:15:00,79.44,79.51,79.44,79.45,51813.1387611318,49.9037,49.9477,49.9037,49.91,51813.1388
2012-09-04 12:20:00,79.46,79.5,79.38,79.39,73601.76250575262,49.9163,49.9414,49.866,49.8723,73601.7625
2012-09-04 12:25:00,79.39,79.49,79.36,79.48,37947.65092364582,49.8723,49.9351,49.8535,49.9289,37947.6509
2012-09-04 12:30:00,79.49,79.5,79.38,79.39,53898.17452616728,49.9351,49.9414,49.866,49.8723,53898.1745
2012-09-04 12:35:00,79.39,79.51,79.39,79.42,55878.95850295099,49.8723,49.9477,49.8723,49.8912,55878.9585
2012-09-04 12:40:00,79.42,79.46,79.39,79.45,26584.20600420243,49.8912,49.9163,49.8723,49.91,26584.206
2012-09-04 12:45:00,79.44,79.44,79.33,79.33,88092.76107274923,49.9037,49.9037,49.8346,49.8346,88092.7611
2012-09-04 12:50:00,79.33,79.37,79.27,79.29,61300.05149204325,49.8346,49.8597,49.7969,49.8095,61300.0515
2012-09-04 12:55:00,79.27,79.31,79.24,79.26,85069.45921344777,49.7969,49.8221,49.7781,49.7906,85069.4592
2012-09-04 13:00:00,79.27,79.49,79.26,79.49,58381.001420993576,49.7969,49.9351,49.7906,49.9351,58381.0014
2012-09-04 13:05:00,79.49,79.52,79.31,79.5,109464.37766436295,49.9351,49.954,49.8221,49.9414,109464.3777
2012-09-04 13:10:00,79.5,79.62,79.48,79.62,40032.68668868131,49.9414,50.0168,49.9289,50.0168,40032.6867
2012-09-04 13:15:00,79.63,79.7,79.63,79.7,19286.58082657824,50.0231,50.0671,50.0231,50.0671,19286.5808
2012-09-04 13:20:00,79.69,79.75,79.69,79.73,33464.82402881953,50.0608,50.0985,50.0608,50.0859,33464.824
2012-09-04 13:25:00,79.73,79.74,79.57,79.61,48477.08153707502,50.0859,50.0922,49.9854,50.0105,48477.0815
2012-09-04 13:30:00,79.61,79.72,79.47,79.47,64948.86408085536,50.0105,50.0796,49.9226,49.9226,64948.8641
2012-09-04 13:35:00,79.48,79.61,79.48,79.58,50249.36193735519,49.9289,50.0105,49.9289,49.9917,50249.3619
2012-09-04 13:40:00,79.59,79.6,79.5,79.58,40032.68668868131,49.998,50.0042,49.9414,49.9917,40032.6867
2012-09-04 13:45:00,79.61,79.61,79.47,79.47,42847.484971479214,50.0105,50.0105,49.9226,49.9226,42847.485
2012-09-04 13:50:00,79.47,79.48,79.35,79.41,51813.1387611318,49.9226,49.9289,49.8472,49.8849,51813.1388
2012-09-04 13:55:00,79.42,79.45,79.33,79.42,43785.75106574518,49.8912,49.91,49.8346,49.8912,43785.7511
2012-09-04 14:00:00,79.4,79.44,79.28,79.3,43264.49212448631,49.8786,49.9037,49.8032,49.8158,43264.4921
2012-09-04 14:05:00,79.3,79.58,79.27,79.54,45766.53504252889,49.8158,49.9917,49.7969,49.9665,45766.535
2012-09-04 14:10:00,79.55,79.7,79.54,79.7,28877.745345741463,49.9728,50.0671,49.9665,50.0671,28877.7453
2012-09-04 14:15:00,79.7,79.73,79.58,79.71,49311.09584308921,50.0671,50.0859,49.9917,50.0733,49311.0958
2012-09-04 14:20:00,79.74,79.81,79.69,79.77,49206.84405483744,50.0922,50.1362,50.0608,50.111,49206.8441
2012-09-04 14:25:00,79.77,79.86,79.75,79.84,40762.44920644373,50.111,50.1676,50.0985,50.155,40762.4492
2012-09-04 14:30:00,79.83,79.99,79.82,79.99,44724.01716001115,50.1487,50.2492,50.1424,50.2492,44724.0172
2012-09-04 14:35:00,80.0,80.29,79.98,80.08,97058.4148624018,50.2555,50.4377,50.2429,50.3058,97058.4149
2012-09-04 14:40:00,80.08,80.12,79.94,80.03,36800.88125287631,50.3058,50.3309,50.2178,50.2744,36800.8813
2012-09-04 14:45:00,80.04,80.07,79.95,80.03,41700.71530070969,50.2806,50.2995,50.2241,50.2744,41700.7153
2012-09-04 14:50:00,80.04,80.08,80.0,80.0,47747.3190193126,50.2806,50.3058,50.2555,50.2555,47747.319
2012-09-04 14:55:00,79.99,80.07,79.99,80.0,54210.929890922605,50.2492,50.2995,50.2492,50.2555,54210.9299
2012-09-04 15:00:00,80.01,80.1,79.99,80.1,70161.45349344406,50.2618,50.3183,50.2492,50.3183,70161.4535
2012-09-04 15:05:00,80.11,80.22,80.08,80.22,74331.52502351503,50.3246,50.3937,50.3058,50.3937,74331.525
2012-09-04 15:10:00,80.22,80.24,80.11,80.11,39928.434900429536,50.3937,50.4063,50.3246,50.3246,39928.4349
2012-09-04 15:15:00,80.09,80.18,80.08,80.11,127604.18882017166,50.312,50.3686,50.3058,50.3246,127604.1888
2012-09-04 15:20:00,80.11,80.19,80.08,80.19,32005.29899329469,50.3246,50.3749,50.3058,50.3749,32005.299
2012-09-04 15:25:00,80.19,80.22,80.08,80.21,62134.06579805745,50.3749,50.3937,50.3058,50.3874,62134.0658
2012-09-04 15:30:00,80.21,80.22,79.96,79.99,54940.69240868503,50.3874,50.3937,50.2304,50.2492,54940.6924
2012-09-04 15:35:00,80.0,80.01,79.75,79.75,58589.50499749712,50.2555,50.2618,50.0985,50.0985,58589.505
2012-09-04 15:40:00,79.75,79.78,79.62,79.62,95286.13446212166,50.0985,50.1173,50.0168,50.0168,95286.1345
2012-09-04 15:45:00,79.65,79.79,79.64,79.77,113634.44919443392,50.0356,50.1236,50.0294,50.111,113634.4492
2012-09-04 15:50:00,79.78,79.84,79.76,79.76,100185.96850995504,50.1173,50.155,50.1047,50.1047,100185.9685
2012-09-04 15:55:00,79.76,79.79,79.72,79.72,275224.720984684,50.1047,50.1236,50.0796,50.0796,275224.721
2012-09-05 09:30:00,79.03,79.43,78.9,79.35,148454.54647052652,49.6462,49.8974,49.5645,49.8472,148454.5465
2012-09-05 09:35:00,79.35,79.47,79.31,79.36,47330.31186630551,49.8472,49.9226,49.8221,49.8535,47330.3119
2012-09-05 09:40:00,79.36,79.46,79.19,79.33,76625.06436505406,49.8535,49.9163,49.7467,49.8346,76625.0644
2012-09-05 09:45:00,79.36,79.46,79.21,79.45,64844.612292603575,49.8535,49.9163,49.7592,49.91,64844.6123
2012-09-05 09:50:00,79.47,79.47,79.27,79.32,54002.426314419055,49.9226,49.9226,49.7969,49.8283,54002.4263
2012-09-05 09:55:00,79.34,79.55,79.26,79.33,67972.1659401568,49.8409,49.9728,49.7906,49.8346,67972.1659
2012-09-05 10:00:00,79.32,79.6,79.23,79.41,62759.57652756809,49.8283,50.0042,49.7718,49.8849,62759.5765
2012-09-05 10:05:00,79.42,79.61,79.4,79.49,53481.16737316018,49.8912,50.0105,49.8786,49.9351,53481.1674
2012-09-05 10:10:00,79.49,79.67,79.34,79.49,92888.34333233084,49.9351,50.0482,49.8409,49.9351,92888.3433
2012-09-05 10:15:00,79.5,79.55,79.33,79.33,36175.37052336566,49.9414,49.9728,49.8346,49.8346,36175.3705
2012-09-05 10:20:00,79.36,79.38,79.21,79.25,96120.14876813584,49.8535,49.866,49.7592,49.7844,96120.1488
2012-09-05 10:25:00,79.26,79.5,79.25,79.42,39824.18311217776,49.7906,49.9414,49.7844,49.8912,39824.1831
2012-09-05 10:30:00,79.44,79.51,79.33,79.34,53898.17452616728,49.9037,49.9477,49.8346,49.8409,53898.1745
2012-09-05 10:35:00,79.32,79.42,79.31,79.37,84026.94133093003,49.8283,49.8912,49.8221,49.8597,84026.9413
2012-09-05 10:40:00,79.38,79.49,79.36,79.48,106336.82401680973,49.866,49.9351,49.8535,49.9289,106336.824
2012-09-05 10:45:00,79.49,79.49,79.32,79.38,97996.68095666778,49.9351,49.9351,49.8283,49.866,97996.681
2012-09-05 10:50:00,79.37,79.38,79.23,79.29,80169.62516561439,49.8597,49.866,49.7718,49.8095,80169.6252
2012-09-05 10:55:00,79.31,79.35,79.14,79.17,50457.865513858735,49.8221,49.8472,49.7153,49.7341,50457.8655
2012-09-05 11:00:00,79.15,79.2,79.12,79.17,55357.69956169212,49.7215,49.753,49.7027,49.7341,55357.6996
2012-09-05 11:05:00,79.16,79.24,79.12,79.14,66825.39626938729,49.7278,49.7781,49.7027,49.7153,66825.3963
2012-09-05 11:10:00,79.14,79.23,79.12,79.21,46183.54219553599,49.7153,49.7718,49.7027,49.7592,46183.5422
2012-09-05 11:15:00,79.21,79.28,79.16,79.27,34403.0901230855,49.7592,49.8032,49.7278,49.7969,34403.0901
2012-09-05 11:20:00,79.26,79.28,79.01,79.03,103000.76679275294,49.7906,49.8032,49.6336,49.6462,103000.7668
2012-09-05 11:25:00,79.03,79.16,78.99,79.15,43472.99570098986,49.6462,49.7278,49.621,49.7215,43472.9957
2012-09-05 11:30:00,79.12,79.2,79.1,79.13,71412.47495246536,49.7027,49.753,49.6901,49.709,71412.475
2012-09-05 11:35:00,79.12,79.19,79.12,79.14,42534.729606723886,49.7027,49.7467,49.7027,49.7153,42534.7296
2012-09-05 11:40:00,79.14,79.19,79.12,79.15,25020.429180425817,49.7153,49.7467,49.7027,49.7215,25020.4292
2012-09-05 11:45:00,79.17,79.28,79.11,79.28,148663.05004703006,49.7341,49.8032,49.6964,49.8032,148663.05
2012-09-05 11:50:00,79.28,79.37,79.22,79.26,37530.64377063872,49.8032,49.8597,49.7655,49.7906,37530.6438
2012-09-05 11:55:00,79.24,79.28,79.14,79.2,21684.371956369043,49.7781,49.8032,49.7153,49.753,21684.372
2012-09-05 12:00:00,79.21,79.3,79.18,79.28,27105.464945461303,49.7592,49.8158,49.7404,49.8032,27105.4649
2012-09-05 12:05:00,79.27,79.4,79.25,79.39,33464.82402881953,49.7969,49.8786,49.7844,49.8723,33464.824
2012-09-05 12:10:00,79.38,79.38,79.28,79.36,25437.43633343292,49.866,49.866,49.8032,49.8535,25437.4363
2012-09-05 12:15:00,79.36,79.38,79.28,79.29,35237.104429099694,49.8535,49.866,49.8032,49.8095,35237.1044
2012-09-05 12:20:00,79.3,79.3,79.24,79.24,30754.2775342734,49.8158,49.8158,49.7781,49.7781,30754.2775
2012-09-05 12:25:00,79.25,79.31,79.22,79.31,22726.889838886786,49.7844,49.8221,49.7655,49.8221,22726.8898
2012-09-05 12:30:00,79.31,79.32,79.26,79.29,30545.77395776985,49.8221,49.8283,49.7906,49.8095,30545.774
2012-09-05 12:35:00,79.29,79.33,79.25,79.32,25333.18454518114,49.8095,49.8346,49.7844,49.8283,25333.1845
2012-09-05 12:40:00,79.33,79.33,79.29,79.32,21580.120168117268,49.8346,49.8346,49.8095,49.8283,21580.1202
2012-09-05 12:45:00,79.32,79.33,79.25,79.26,25124.680968677592,49.8283,49.8346,49.7844,49.7906,25124.681
2012-09-05 12:50:00,79.25,79.29,79.23,79.25,22622.63805063501,49.7844,49.8095,49.7718,49.7844,22622.6381
2012-09-05 12:55:00,79.25,79.27,79.19,79.22,136778.3461863278,49.7844,49.7969,49.7467,49.7655,136778.3462
2012-09-05 13:00:00,79.22,79.24,79.18,79.24,33256.32045231598,49.7655,49.7781,49.7404,49.7781,33256.3205
2012-09-05 13:05:00,79.24,79.26,79.2,79.23,43160.240336234536,49.7781,49.7906,49.753,49.7718,43160.2403
2012-09-05 13:10:00,79.23,79.33,79.22,79.33,40449.69384168841,49.7718,49.8346,49.7655,49.8346,40449.6938
2012-09-05 13:15:00,79.33,79.38,79.32,79.34,47955.82259581615,49.8346,49.866,49.8283,49.8409,47955.8226
2012-09-05 13:20:00,79.36,79.36,79.25,79.29,27105.464945461303,49.8535,49.8535,49.7844,49.8095,27105.4649
2012-09-05 13:25:00,79.27,79.36,79.27,79.3,114155.7081356928,49.7969,49.8535,49.7969,49.8158,114155.7081
2012-09-05 13:30:00,79.29,79.32,79.2,79.27,66304.13732812842,49.8095,49.8283,49.753,49.7969,66304.1373
2012-09-05 13:35:00,79.27,79.31,79.22,79.29,40345.44205343663,49.7969,49.8221,49.7655,49.8095,40345.4421
2012-09-05 13:40:00,79.29,79.34,79.27,79.32,70682.71243470293,49.8095,49.8409,49.7969,49.8283,70682.7124
2012-09-05 13:45:00,79.3,79.31,79.2,79.28,50666.36909036228,49.8158,49.8221,49.753,49.8032,50666.3691
2012-09-05 13:50:00,79.31,79.31,79.23,79.27,30337.270381266306,49.8221,49.8221,49.7718,49.7969,30337.2704
2012-09-05 13:55:00,79.28,79.35,79.27,79.31,86528.98424897261,49.8032,49.8472,49.7969,49.8221,86528.9842
2012-09-05 14:00:00,79.31,79.31,79.24,79.25,33360.57224056776,49.8221,49.8221,49.7781,49.7844,33360.5722
2012-09-05 14:05:00,79.25,79.38,79.23,79.34,72767.74819973842,49.7844,49.866,49.7718,49.8409,72767.7482
2012-09-05 14:10:00,79.34,79.37,79.29,79.35,74644.28038827036,49.8409,49.8597,49.8095,49.8472,74644.2804
2012-09-05 14:15:00,79.36,79.38,79.26,79.31,47747.3190193126,49.8535,49.866,49.7906,49.8221,47747.319
2012-09-05 14:20:00,79.31,79.36,79.29,79.32,64323.353351344704,49.8221,49.8535,49.8095,49.8283,64323.3534
2012-09-05 14:25:00,79.33,79.38,79.31,79.35,58276.7496327418,49.8346,49.866,49.8221,49.8472,58276.7496
2012-09-05 14:30:00,79.35,79.53,79.32,79.52,86320.48067246907,49.8472,49.9603,49.8283,49.954,86320.4807
2012-09-05 14:35:00,79.52,79.75,79.52,79.75,94973.37909736633,49.954,50.0985,49.954,50.0985,94973.3791
2012-09-05 14:40:00,79.74,79.8,79.55,79.6,96015.89697988408,50.0922,50.1299,49.9728,50.0042,96015.897
2012-09-05 14:45:00,79.62,79.66,79.53,79.54,25228.932756929367,50.0168,50.0419,49.9603,49.9665,25228.9328
2012-09-05 14:50:00,79.55,79.58,79.53,79.56,23560.90414490098,49.9728,49.9917,49.9603,49.9791,23560.9041
2012-09-05 14:55:00,79.56,79.56,79.48,79.48,20120.59513259243,49.9791,49.9791,49.9289,49.9289,20120.5951
2012-09-05 15:00:00,79.47,79.5,79.4,79.4,27730.97567497195,49.9226,49.9414,49.8786,49.8786,27730.9757
2012-09-05 15:05:00,79.39,79.46,79.3,79.46,41387.95993595437,49.8723,49.9163,49.8158,49.9163,41387.9599
2012-09-05 15:10:00,79.45,79.48,79.38,79.4,39094.42059441534,49.91,49.9289,49.866,49.8786,39094.4206
2012-09-05 15:15:00,79.4,79.43,79.36,79.42,43681.49927749341,49.8786,49.8974,49.8535,49.8912,43681.4993
2012-09-05 15:20:00,79.42,79.48,79.39,79.42,44828.26894826292,49.8912,49.9289,49.8723,49.8912,44828.2689
2012-09-05 15:25:00,79.43,79.45,79.4,79.42,46704.80113679486,49.8974,49.91,49.8786,49.8912,46704.8011
2012-09-05 15:30:00,79.42,79.54,79.38,79.48,56608.72102071341,49.8912,49.9665,49.866,49.9289,56608.721
2012-09-05 15:35:00,79.49,79.5,79.38,79.42,50979.124455117606,49.9351,49.9414,49.866,49.8912,50979.1245
2012-09-05 15:40:00,79.41,79.49,79.41,79.46,55357.69956169212,49.8849,49.9351,49.8849,49.9163,55357.6996
2012-09-05 15:45:00,79.45,79.46,79.27,79.37,88197.012861001,49.91,49.9163,49.7969,49.8597,88197.0129
2012-09-05 15:50:00,79.35,79.37,79.27,79.29,69535.94276393342,49.8472,49.8597,49.7969,49.8095,69535.9428
2012-09-05 15:55:00,79.29,79.38,79.22,79.26,254061.60796957384,49.8095,49.866,49.7655,49.7906,254061.608
2012-09-06 09:30:00,79.66,79.98,79.44,79.93,99873.21314519973,50.3625,50.5648,50.2234,50.5332,99873.2131
2012-09-06 09:35:00,79.88,80.43,79.85,80.3,84548.2002721889,50.5016,50.8493,50.4826,50.7671,84548.2003
2012-09-06 09:40:00,80.34,80.39,79.89,79.89,42326.22603022034,50.7924,50.824,50.5079,50.5079,42326.226
2012-09-06 09:45:00,79.88,80.08,79.87,79.98,47538.81544280905,50.5016,50.628,50.4952,50.5648,47538.8154
2012-09-06 09:50:00,79.95,80.08,79.92,80.02,40762.44920644373,50.5458,50.628,50.5269,50.5901,40762.4492
2012-09-06 09:55:00,80.02,80.25,80.01,80.25,34507.34191133727,50.5901,50.7355,50.5838,50.7355,34507.3419
2012-09-06 10:00:00,80.25,80.84,80.25,80.74,134693.31042129232,50.7355,51.1085,50.7355,51.0453,134693.3104
2012-09-06 10:05:00,80.76,80.77,80.49,80.54,85173.71100169956,51.0579,51.0642,50.8872,50.9188,85173.711
2012-09-06 10:10:00,80.54,80.56,80.39,80.47,31171.2846872805,50.9188,50.9315,50.824,50.8746,31171.2847
2012-09-06 10:15:00,80.49,80.64,80.48,80.55,115406.72959471408,50.8872,50.9821,50.8809,50.9252,115406.7296
2012-09-06 10:20:00,80.54,80.61,80.52,80.57,46704.80113679486,50.9188,50.9631,50.9062,50.9378,46704.8011
2012-09-06 10:25:00,80.56,80.6,80.52,80.55,29399.00428700033,50.9315,50.9568,50.9062,50.9252,29399.0043
2012-09-06 10:30:00,80.55,80.72,80.55,80.7,58693.7567857489,50.9252,51.0326,50.9252,51.02,58693.7568
2012-09-06 10:35:00,80.7,80.94,80.7,80.93,86111.97709596551,51.02,51.1717,51.02,51.1654,86111.9771
2012-09-06 10:40:00,80.89,80.98,80.85,80.97,57338.48353847583,51.1401,51.197,51.1148,51.1907,57338.4835
2012-09-06 10:45:00,80.99,81.15,80.95,81.15,78814.35191834133,51.2033,51.3045,51.178,51.3045,78814.3519
2012-09-06 10:50:00,81.15,81.41,81.11,81.4,106962.33474632035,51.3045,51.4689,51.2792,51.4625,106962.3347
2012-09-06 10:55:00,81.4,81.46,81.3,81.37,54732.18883218148,51.4625,51.5005,51.3993,51.4436,54732.1888
2012-09-06 11:00:00,81.37,81.47,81.18,81.19,55566.20313819567,51.4436,51.5068,51.3234,51.3298,55566.2031
2012-09-06 11:05:00,81.19,81.21,81.06,81.14,69640.19455218519,51.3298,51.3424,51.2476,51.2982,69640.1946
2012-09-06 11:10:00,81.13,81.21,81.03,81.1,62968.08010407164,51.2918,51.3424,51.2286,51.2729,62968.0801
2012-09-06 11:15:00,81.09,81.17,81.04,81.07,39824.18311217776,51.2665,51.3171,51.2349,51.2539,39824.1831
2012-09-06 11:20:00,81.09,81.15,81.04,81.07,22518.38626238324,51.2665,51.3045,51.2349,51.2539,22518.3863
2012-09-06 11:25:00,81.08,81.09,80.96,81.06,44411.26179525583,51.2602,51.2665,51.1844,51.2476,44411.2618
2012-09-06 11:30:00,81.07,81.09,81.0,81.03,56608.72102071341,51.2539,51.2665,51.2097,51.2286,56608.721
2012-09-06 11:35:00,81.06,81.08,81.02,81.05,25437.43633343292,51.2476,51.2602,51.2223,51.2413,25437.4363
2012-09-06 11:40:00,81.04,81.07,80.99,81.02,37009.38482937985,51.2349,51.2539,51.2033,51.2223,37009.3848
2012-09-06 11:45:00,81.02,81.09,80.99,81.02,67033.89984589083,51.2223,51.2665,51.2033,51.2223,67033.8998
2012-09-06 11:50:00,81.02,81.07,80.99,81.04,70891.21601120649,51.2223,51.2539,51.2033,51.2349,70891.216
2012-09-06 11:55:00,81.03,81.25,81.02,81.14,58798.00857400067,51.2286,51.3677,51.2223,51.2982,58798.0086
2012-09-06 12:00:00,81.12,81.3,81.09,81.27,25645.939909936464,51.2855,51.3993,51.2665,51.3803,25645.9399
2012-09-06 12:05:00,81.27,81.47,81.27,81.43,39407.175959170665,51.3803,51.5068,51.3803,51.4815,39407.176
2012-09-06 12:10:00,81.44,81.53,81.43,81.51,35654.11158210679,51.4878,51.5447,51.4815,51.5321,35654.1116
2012-09-06 12:15:00,81.52,81.65,81.52,81.54,92158.58081456844,51.5384,51.6206,51.5384,51.551,92158.5808
2012-09-06 12:20:00,81.54,81.54,81.36,81.37,60049.03003302196,51.551,51.551,51.4372,51.4436,60049.03
2012-09-06 12:25:00,81.37,81.51,81.33,81.51,36383.87409986921,51.4436,51.5321,51.4183,51.5321,36383.8741
2012-09-06 12:30:00,81.51,81.55,81.49,81.5,30962.78111077695,51.5321,51.5574,51.5194,51.5258,30962.7811
2012-09-06 12:35:00,81.51,81.56,81.43,81.49,47538.81544280905,51.5321,51.5637,51.4815,51.5194,47538.8154
2012-09-06 12:40:00,81.48,81.51,81.43,81.46,41387.95993595437,51.5131,51.5321,51.4815,51.5005,41387.9599
2012-09-06 12:45:00,81.46,81.49,81.36,81.38,30650.025746021627,51.5005,51.5194,51.4372,51.4499,30650.0257
2012-09-06 12:50:00,81.36,81.56,81.36,81.54,61300.05149204325,51.4372,51.5637,51.4372,51.551,61300.0515
2012-09-06 12:55:00,81.53,81.64,81.53,81.56,43160.240336234536,51.5447,51.6143,51.5447,51.5637,43160.2403
2012-09-06 13:00:00,81.55,81.6,81.51,81.56,31901.04720504292,51.5574,51.589,51.5321,51.5637,31901.0472
2012-09-06 13:05:00,81.55,81.56,81.41,81.42,30337.270381266306,51.5574,51.5637,51.4689,51.4752,30337.2704
2012-09-06 13:10:00,81.41,81.41,81.33,81.34,29086.248922245013,51.4689,51.4689,51.4183,51.4246,29086.2489
2012-09-06 13:15:00,81.35,81.36,81.29,81.31,23143.89699189388,51.4309,51.4372,51.393,51.4056,23143.897
2012-09-06 13:20:00,81.31,81.32,81.29,81.3,21580.120168117268,51.4056,51.412,51.393,51.3993,21580.1202
2012-09-06 13:25:00,81.3,81.4,81.29,81.36,22622.63805063501,51.3993,51.4625,51.393,51.4372,22622.6381
2012-09-06 13:30:00,81.36,81.37,81.29,81.3,18452.56652056404,51.4372,51.4436,51.393,51.3993,18452.5665
2012-09-06 13:35:00,81.31,81.39,81.29,81.34,19599.33619133356,51.4056,51.4562,51.393,51.4246,19599.3362
2012-09-06 13:40:00,81.32,81.44,81.32,81.42,35654.11158210679,51.412,51.4878,51.412,51.4752,35654.1116
2012-09-06 13:45:00,81.43,81.59,81.42,81.56,55878.95850295099,51.4815,51.5827,51.4752,51.5637,55878.9585
2012-09-06 13:50:00,81.56,81.64,81.55,81.56,31796.79541679114,51.5637,51.6143,51.5574,51.5637,31796.7954
2012-09-06 13:55:00,81.57,81.61,81.43,81.43,25333.18454518114,51.57,51.5953,51.4815,51.4815,25333.1845
2012-09-06 14:00:00,81.44,81.47,81.4,81.44,27835.22746322372,51.4878,51.5068,51.4625,51.4878,27835.2275
2012-09-06 14:05:00,81.43,81.46,81.25,81.25,36279.62231161744,51.4815,51.5005,51.3677,51.3677,36279.6223
2012-09-06 14:10:00,81.25,81.3,81.22,81.24,26375.70242769888,51.3677,51.3993,51.3487,51.3614,26375.7024
2012-09-06 14:15:00,81.24,81.32,81.24,81.27,29086.248922245013,51.3614,51.412,51.3614,51.3803,29086.2489
2012-09-06 14:20:00,81.27,81.33,81.21,81.25,44411.26179525583,51.3803,51.4183,51.3424,51.3677,44411.2618
2012-09-06 14:25:00,81.24,81.3,81.17,81.2,38260.40628840114,51.3614,51.3993,51.3171,51.3361,38260.4063
2012-09-06 14:30:00,81.18,81.22,81.13,81.13,30024.51501651098,51.3234,51.3487,51.2918,51.2918,30024.515
2012-09-06 14:35:00,81.13,81.21,81.12,81.16,22309.88268587969,51.2918,51.3424,51.2855,51.3108,22309.8827
2012-09-06 14:40:00,81.17,81.27,81.11,81.27,35237.104429099694,51.3171,51.3803,51.2792,51.3803,35237.1044
2012-09-06 14:45:00,81.27,81.27,81.13,81.2,56921.47638546873,51.3803,51.3803,51.2918,51.3361,56921.4764
2012-09-06 14:50:00,81.2,81.21,81.07,81.11,52021.64233763534,51.3361,51.3424,51.2539,51.2792,52021.6423
2012-09-06 14:55:00,81.09,81.18,81.03,81.07,41804.96708896147,51.2665,51.3234,51.2286,51.2539,41804.9671
2012-09-06 15:00:00,81.05,81.06,80.88,80.91,53168.41200840486,51.2413,51.2476,51.1338,51.1528,53168.412
2012-09-06 15:05:00,80.9,80.94,80.77,80.8,68493.42488141567,51.1464,51.1717,51.0642,51.0832,68493.4249
2012-09-06 15:10:00,80.8,80.87,80.69,80.69,58381.001420993576,51.0832,51.1275,51.0137,51.0137,58381.0014
2012-09-06 15:15:00,80.69,80.77,80.61,80.64,52647.15306714599,51.0137,51.0642,50.9631,50.9821,52647.1531
2012-09-06 15:20:00,80.65,80.69,80.61,80.65,55253.44777344035,50.9884,51.0137,50.9631,50.9884,55253.4478
2012-09-06 15:25:00,80.65,80.72,80.63,80.71,51083.37624336938,50.9884,51.0326,50.9757,51.0263,51083.3762
2012-09-06 15:30:00,80.71,80.86,80.68,80.8,95911.6451916323,51.0263,51.1211,51.0073,51.0832,95911.6452
2012-09-06 15:35:00,80.8,80.85,80.72,80.72,111028.15448813955,51.0832,51.1148,51.0326,51.0326,111028.1545
2012-09-06 15:40:00,80.72,80.72,80.67,80.68,105607.0614990473,51.0326,51.0326,51.001,51.0073,105607.0615
2012-09-06 15:45:00,80.7,80.87,80.69,80.82,83818.43775442649,51.02,51.1275,51.0137,51.0959,83818.4378
2012-09-06 15:50:00,80.82,80.9,80.78,80.82,99039.19883918553,51.0959,51.1464,51.0706,51.0959,99039.1988
2012-09-06 15:55:00,80.82,80.91,80.81,80.83,179730.0829460588,51.0959,51.1528,51.0895,51.1022,179730.0829
2012-09-07 09:30:00,81.27,81.68,81.23,81.63,118742.78681877084,51.3803,51.6396,51.3551,51.6079,118742.7868
2012-09-07 09:35:00,81.64,81.8,81.54,81.74,82880.17166016051,51.6143,51.7154,51.551,51.6775,82880.1717
2012-09-07 09:40:00,81.72,82.16,81.67,82.09,158149.96277794152,51.6648,51.943,51.6332,51.8988,158149.9628
2012-09-07 09:45:00,82.11,82.22,81.97,82.0,89969.29326128117,51.9114,51.981,51.8229,51.8419,89969.2933
2012-09-07 09:50:00,81.99,81.99,81.73,81.79,125727.65663163974,51.8355,51.8355,51.6712,51.7091,125727.6566
2012-09-07 09:55:00,81.8,81.97,81.62,81.93,60049.03003302196,51.7154,51.8229,51.6016,51.7976,60049.03
2012-09-07 10:00:00,81.93,82.01,81.88,81.97,62134.06579805745,51.7976,51.8482,51.766,51.8229,62134.0658
2012-09-07 10:05:00,81.98,82.25,81.98,82.23,50457.865513858735,51.8292,51.9999,51.8292,51.9873,50457.8655
2012-09-07 10:10:00,82.21,82.37,82.17,82.28,102688.01142799764,51.9746,52.0758,51.9493,52.0189,102688.0114
2012-09-07 10:15:00,82.3,82.46,82.26,82.44,126457.41914940217,52.0315,52.1327,52.0062,52.12,126457.4191
2012-09-07 10:20:00,82.45,82.51,82.4,82.49,82880.17166016051,52.1264,52.1643,52.0948,52.1517,82880.1717
2012-09-07 10:25:00,82.51,82.57,82.38,82.38,46809.05292504664,52.1643,52.2022,52.0821,52.0821,46809.0529
2012-09-07 10:30:00,82.4,82.4,82.17,82.3,80273.87695386616,52.0948,52.0948,51.9493,52.0315,80273.877
2012-09-07 10:35:00,82.3,82.34,82.15,82.21,39198.67238266712,52.0315,52.0568,51.9367,51.9746,39198.6724
2012-09-07 10:40:00,82.21,82.42,82.21,82.3,38781.665229660015,51.9746,52.1074,51.9746,52.0315,38781.6652
2012-09-07 10:45:00,82.29,82.29,81.99,82.01,49519.59941959276,52.0252,52.0252,51.8355,51.8482,49519.5994
2012-09-07 10:50:00,82.01,82.22,82.0,82.11,29190.500710496788,51.8482,51.981,51.8419,51.9114,29190.5007
2012-09-07 10:55:00,82.11,82.31,82.11,82.22,38468.90986490469,51.9114,52.0379,51.9114,51.981,38468.9099
2012-09-07 11:00:00,82.26,82.41,82.21,82.41,72246.48925847955,52.0062,52.1011,51.9746,52.1011,72246.4893
2012-09-07 11:05:00,82.39,82.56,82.31,82.44,65678.62659861778,52.0884,52.1959,52.0379,52.12,65678.6266
2012-09-07 11:10:00,82.45,82.53,82.4,82.46,73810.26608225616,52.1264,52.1769,52.0948,52.1327,73810.2661
2012-09-07 11:15:00,82.47,82.48,82.29,82.33,48894.08869008212,52.139,52.1453,52.0252,52.0505,48894.0887
2012-09-07 11:20:00,82.33,82.53,82.29,82.45,65991.38196337309,52.0505,52.1769,52.0252,52.1264,65991.382
2012-09-07 11:25:00,82.46,82.51,82.38,82.49,38364.65807665292,52.1327,52.1643,52.0821,52.1517,38364.6581
2012-09-07 11:30:00,82.5,82.53,82.41,82.46,39094.42059441534,52.158,52.1769,52.1011,52.1327,39094.4206
2012-09-07 11:35:00,82.46,82.56,82.44,82.54,40449.69384168841,52.1327,52.1959,52.12,52.1833,40449.6938
2012-09-07 11:40:00,82.55,82.59,82.54,82.57,34820.097276092594,52.1896,52.2149,52.1833,52.2022,34820.0973
2012-09-07 11:45:00,82.59,82.62,82.55,82.59,44307.01000700405,52.2149,52.2338,52.1896,52.2149,44307.01
2012-09-07 11:50:00,82.61,82.76,82.61,82.74,37217.8884058834,52.2275,52.3224,52.2275,52.3097,37217.8884
2012-09-07 11:55:00,82.74,82.91,82.71,82.87,41179.45635945082,52.3097,52.4172,52.2907,52.3919,41179.4564
2012-09-07 12:00:00,82.89,83.04,82.86,83.04,74123.02144701149,52.4045,52.4994,52.3856,52.4994,74123.0214
2012-09-07 12:05:00,83.05,83.19,83.03,83.14,92679.8397558273,52.5057,52.5942,52.4931,52.5626,92679.8398
2012-09-07 12:10:00,83.15,83.15,82.94,82.95,62551.07295106454,52.5689,52.5689,52.4362,52.4425,62551.073
2012-09-07 12:15:00,82.94,82.94,82.83,82.89,19078.07725007469,52.4362,52.4362,52.3666,52.4045,19078.0773
2012-09-07 12:20:00,82.87,82.93,82.81,82.93,15637.768237766137,52.3919,52.4298,52.354,52.4298,15637.7682
2012-09-07 12:25:00,82.93,82.97,82.81,82.81,12822.969954968232,52.4298,52.4551,52.354,52.354,12822.97
2012-09-07 12:30:00,82.81,82.88,82.8,82.84,14490.99856699662,52.354,52.3982,52.3476,52.3729,14490.9986
2012-09-07 12:35:00,82.85,82.87,82.79,82.84,21788.62374462081,52.3793,52.3919,52.3413,52.3729,21788.6237
2012-09-07 12:40:00,82.84,82.84,82.78,82.81,22101.37910937614,52.3729,52.3729,52.335,52.354,22101.3791
2012-09-07 12:45:00,82.82,82.97,82.81,82.95,32943.56508756066,52.3603,52.4551,52.354,52.4425,32943.5651
2012-09-07 12:50:00,82.96,83.08,82.93,83.02,34090.33475833017,52.4488,52.5247,52.4298,52.4867,34090.3348
2012-09-07 12:55:00,83.02,83.02,82.91,82.98,12301.71101370936,52.4867,52.4867,52.4172,52.4614,12301.711
2012-09-07 13:00:00,82.98,82.98,82.91,82.95,21163.11301511017,52.4614,52.4614,52.4172,52.4425,21163.113
2012-09-07 13:05:00,82.93,82.94,82.83,82.9,20329.09870909597,52.4298,52.4362,52.3666,52.4109,20329.0987
2012-09-07 13:10:00,82.9,82.9,82.78,82.81,20537.602285599525,52.4109,52.4109,52.335,52.354,20537.6023
2012-09-07 13:15:00,82.79,82.87,82.78,82.87,44098.5064305005,52.3413,52.3919,52.335,52.3919,44098.5064
2012-09-07 13:20:00,82.87,82.97,82.86,82.97,24916.17739217404,52.3919,52.4551,52.3856,52.4551,24916.1774
2012-09-07 13:25:00,82.97,82.99,82.91,82.91,28460.738192734367,52.4551,52.4678,52.4172,52.4172,28460.7382
2012-09-07 13:30:00,82.91,82.91,82.81,82.81,38364.65807665292,52.4172,52.4172,52.354,52.354,38364.6581
2012-09-07 13:35:00,82.82,82.94,82.81,82.91,42430.477818472114,52.3603,52.4362,52.354,52.4172,42430.4778
2012-09-07 13:40:00,82.91,82.94,82.91,82.91,43681.49927749341,52.4172,52.4362,52.4172,52.4172,43681.4993
2012-09-07 13:45:00,82.92,82.94,82.89,82.91,37113.63661763163,52.4235,52.4362,52.4045,52.4172,37113.6366
2012-09-07 13:50:00,82.92,83.02,82.91,83.01,73289.00714099729,52.4235,52.4867,52.4172,52.4804,73289.0071
2012-09-07 13:55:00,83.01,83.08,82.97,83.06,30233.01859301453,52.4804,52.5247,52.4551,52.512,30233.0186
2012-09-07 14:00:00,83.06,83.11,83.02,83.04,33256.32045231598,52.512,52.5436,52.4867,52.4994,33256.3205
2012-09-07 14:05:00,83.05,83.11,82.99,83.1,32735.06151105712,52.5057,52.5436,52.4678,52.5373,32735.0615
2012-09-07 14:10:00,83.1,83.12,83.02,83.03,42430.477818472114,52.5373,52.55,52.4867,52.4931,42430.4778
2012-09-07 14:15:00,83.04,83.09,83.02,83.07,22935.39341539033,52.4994,52.531,52.4867,52.5183,22935.3934
2012-09-07 14:20:00,83.08,83.11,83.04,83.06,20746.105862103075,52.5247,52.5436,52.4994,52.512,20746.1059
2012-09-07 14:25:00,83.07,83.12,83.06,83.09,29816.01144000743,52.5183,52.55,52.512,52.531,29816.0114
2012-09-07 14:30:00,83.08,83.13,83.07,83.11,35028.600852596144,52.5247,52.5563,52.5183,52.5436,35028.6009
2012-09-07 14:35:00,83.12,83.18,83.1,83.16,46809.05292504664,52.55,52.5879,52.5373,52.5752,46809.0529
2012-09-07 14:40:00,83.16,83.2,83.13,83.19,39094.42059441534,52.5752,52.6005,52.5563,52.5942,39094.4206
2012-09-07 14:45:00,83.2,83.34,83.19,83.34,48060.07438406792,52.6005,52.689,52.5942,52.689,48060.0744
2012-09-07 14:50:00,83.35,83.38,83.34,83.36,24186.414874411625,52.6954,52.7143,52.689,52.7017,24186.4149
2012-09-07 14:55:00,83.35,83.38,83.34,83.35,49623.851207844535,52.6954,52.7143,52.689,52.6954,49623.8512
2012-09-07 15:00:00,83.35,83.36,83.21,83.22,60049.03003302196,52.6954,52.7017,52.6069,52.6132,60049.03
2012-09-07 15:05:00,83.21,83.22,83.14,83.21,67763.66236365326,52.6069,52.6132,52.5626,52.6069,67763.6624
2012-09-07 15:10:00,83.2,83.22,83.08,83.11,55044.9441969368,52.6005,52.6132,52.5247,52.5436,55044.9442
2012-09-07 15:15:00,83.12,83.14,83.07,83.11,36696.62946462453,52.55,52.5626,52.5183,52.5436,36696.6295
2012-09-07 15:20:00,83.11,83.11,83.06,83.08,39407.175959170665,52.5436,52.5436,52.512,52.5247,39407.176
2012-09-07 15:25:00,83.09,83.26,83.08,83.25,43264.49212448631,52.531,52.6385,52.5247,52.6321,43264.4921
2012-09-07 15:30:00,83.25,83.41,83.25,83.38,98517.93989792666,52.6321,52.7333,52.6321,52.7143,98517.9399
2012-09-07 15:35:00,83.38,83.5,83.36,83.45,85903.47351946197,52.7143,52.7902,52.7017,52.7586,85903.4735
2012-09-07 15:40:00,83.44,83.57,83.44,83.56,170972.93273290974,52.7523,52.8345,52.7523,52.8281,170972.9327
2012-09-07 15:45:00,83.56,83.6,83.52,83.58,144180.22315220378,52.8281,52.8534,52.8028,52.8408,144180.2232
2012-09-07 15:50:00,83.59,83.61,83.57,83.6,136048.58366856538,52.8471,52.8597,52.8345,52.8534,136048.5837
2012-09-07 15:55:00,83.6,83.63,83.56,83.61,260629.4706294356,52.8534,52.8724,52.8281,52.8597,260629.4706
2012-09-10 09:30:00,83.31,83.44,82.98,83.0,52021.64233763534,52.6701,52.7523,52.4614,52.4741,52021.6423
2012-09-10 09:35:00,83.03,83.36,83.01,83.36,32109.550781546463,52.4931,52.7017,52.4804,52.7017,32109.5508
2012-09-10 09:40:00,83.36,83.36,83.17,83.3,28564.98998098614,52.7017,52.7017,52.5816,52.6638,28564.99
2012-09-10 09:45:00,83.34,83.53,83.33,83.38,23560.90414490098,52.689,52.8092,52.6827,52.7143,23560.9041
2012-09-10 09:50:00,83.38,83.45,83.28,83.34,35445.608005603244,52.7143,52.7586,52.6511,52.689,35445.608
2012-09-10 09:55:00,83.35,83.46,83.3,83.42,27418.220310216624,52.6954,52.7649,52.6638,52.7396,27418.2203
2012-09-10 10:00:00,83.41,83.61,83.4,83.6,46496.297560291314,52.7333,52.8597,52.727,52.8534,46496.2976
2012-09-10 10:05:00,83.61,83.74,83.58,83.72,35966.86694686212,52.8597,52.9419,52.8408,52.9293,35966.8669
2012-09-10 10:10:00,83.7,83.71,83.58,83.68,24186.414874411625,52.9166,52.923,52.8408,52.904,24186.4149
2012-09-10 10:15:00,83.68,83.72,83.6,83.65,17931.30757930517,52.904,52.9293,52.8534,52.885,17931.3076
2012-09-10 10:20:00,83.65,83.65,83.49,83.6,28356.48640448259,52.885,52.885,52.7839,52.8534,28356.4864
2012-09-10 10:25:00,83.61,83.68,83.48,83.56,41283.7081477026,52.8597,52.904,52.7776,52.8281,41283.7081
2012-09-10 10:30:00,83.56,83.64,83.56,83.6,22414.13447413146,52.8281,52.8787,52.8281,52.8534,22414.1345
2012-09-10 10:35:00,83.61,83.64,83.54,83.57,19390.832614830008,52.8597,52.8787,52.8155,52.8345,19390.8326
2012-09-10 10:40:00,83.58,83.59,83.45,83.52,32943.56508756066,52.8408,52.8471,52.7586,52.8028,32943.5651
2012-09-10 10:45:00,83.52,83.53,83.45,83.48,27835.22746322372,52.8028,52.8092,52.7586,52.7776,27835.2275
2012-09-10 10:50:00,83.48,83.57,83.43,83.45,27522.4720984684,52.7776,52.8345,52.7459,52.7586,27522.4721
2012-09-10 10:55:00,83.47,83.58,83.45,83.48,27001.213157209528,52.7712,52.8408,52.7586,52.7776,27001.2132
2012-09-10 11:00:00,83.47,83.53,83.46,83.47,25437.43633343292,52.7712,52.8092,52.7649,52.7712,25437.4363
2012-09-10 11:05:00,83.46,83.48,83.4,83.4,43055.98854798276,52.7649,52.7776,52.727,52.727,43055.9885
2012-09-10 11:10:00,83.41,83.44,83.35,83.44,37843.39913539405,52.7333,52.7523,52.6954,52.7523,37843.3991
2012-09-10 11:15:00,83.44,83.47,83.38,83.45,49936.60657259986,52.7523,52.7712,52.7143,52.7586,49936.6066
2012-09-10 11:20:00,83.45,83.46,83.37,83.4,20537.602285599525,52.7586,52.7649,52.708,52.727,20537.6023
2012-09-10 11:25:00,83.42,83.49,83.4,83.43,18348.314732312265,52.7396,52.7839,52.727,52.7459,18348.3147
2012-09-10 11:30:00,83.44,83.51,83.42,83.5,16993.0414850392,52.7523,52.7965,52.7396,52.7902,16993.0415
2012-09-10 11:35:00,83.51,83.51,83.41,83.49,13135.725319723551,52.7965,52.7965,52.7333,52.7839,13135.7253
2012-09-10 11:40:00,83.47,83.52,83.42,83.47,22205.630897627914,52.7712,52.8028,52.7396,52.7712,22205.6309
2012-09-10 11:45:00,83.45,83.46,83.36,83.42,15429.264661262589,52.7586,52.7649,52.7017,52.7396,15429.2647
2012-09-10 11:50:00,83.43,83.43,83.35,83.37,18869.573673571136,52.7459,52.7459,52.6954,52.708,18869.5737
2012-09-10 11:55:00,83.35,83.38,83.29,83.36,25958.695274691785,52.6954,52.7143,52.6574,52.7017,25958.6953
2012-09-10 12:00:00,83.33,83.41,83.29,83.32,19390.832614830008,52.6827,52.7333,52.6574,52.6764,19390.8326
2012-09-10 12:05:00,83.3,83.38,83.24,83.28,21580.120168117268,52.6638,52.7143,52.6258,52.6511,21580.1202
2012-09-10 12:10:00,83.28,83.45,83.27,83.44,32109.550781546463,52.6511,52.7586,52.6448,52.7523,32109.5508
2012-09-10 12:15:00,83.44,83.45,83.35,83.35,14386.746778744844,52.7523,52.7586,52.6954,52.6954,14386.7468
2012-09-10 12:20:00,83.35,83.37,83.24,83.26,16263.27896727678,52.6954,52.708,52.6258,52.6385,16263.279
2012-09-10 12:25:00,83.25,83.3,83.2,83.27,28564.98998098614,52.6321,52.6638,52.6005,52.6448,28564.99
2012-09-10 12:30:00,83.25,83.29,83.2,83.24,13031.47353147178,52.6321,52.6574,52.6005,52.6258,13031.4735
2012-09-10 12:35:00,83.24,83.3,83.23,83.26,8861.402001400811,52.6258,52.6638,52.6195,52.6385,8861.402
2012-09-10 12:40:00,83.3,83.4,83.24,83.39,36800.88125287631,52.6638,52.727,52.6258,52.7207,36800.8813
2012-09-10 12:45:00,83.4,83.41,83.36,83.4,14490.99856699662,52.727,52.7333,52.7017,52.727,14490.9986
2012-09-10 12:50:00,83.39,83.4,83.32,83.38,13448.480684478876,52.7207,52.727,52.6764,52.7143,13448.4807
2012-09-10 12:55:00,83.4,83.42,83.38,83.39,7193.373389372422,52.727,52.7396,52.7143,52.7207,7193.3734
2012-09-10 13:00:00,83.39,83.44,83.38,83.42,10425.178825177423,52.7207,52.7523,52.7143,52.7396,10425.1788
2012-09-10 13:05:00,83.42,83.43,83.38,83.4,8652.898424897261,52.7396,52.7459,52.7143,52.727,8652.8984
2012-09-10 13:10:00,83.42,83.45,83.38,83.43,8861.402001400811,52.7396,52.7586,52.7143,52.7459,8861.402
2012-09-10 13:15:00,83.42,83.44,83.39,83.42,6255.107295106454,52.7396,52.7523,52.7207,52.7396,6255.1073
2012-09-10 13:20:00,83.41,83.46,83.38,83.44,17201.54506154275,52.7333,52.7649,52.7143,52.7523,17201.5451
2012-09-10 13:25:00,83.45,83.5,83.44,83.44,16784.53790853565,52.7586,52.7902,52.7523,52.7523,16784.5379
2012-09-10 13:30:00,83.45,83.46,83.35,83.35,22205.630897627914,52.7586,52.7649,52.6954,52.6954,22205.6309
2012-09-10 13:35:00,83.35,83.37,83.28,83.29,19495.084403081783,52.6954,52.708,52.6511,52.6574,19495.0844
2012-09-10 13:40:00,83.28,83.28,83.15,83.18,14490.99856699662,52.6511,52.6511,52.5689,52.5879,14490.9986
2012-09-10 13:45:00,83.2,83.2,83.15,83.17,8444.394848393713,52.6005,52.6005,52.5689,52.5816,8444.3948
2012-09-10 13:50:00,83.18,83.3,83.18,83.27,14803.753931751942,52.5879,52.6638,52.5879,52.6448,14803.7539
2012-09-10 13:55:00,83.29,83.3,83.16,83.19,16576.034332032104,52.6574,52.6638,52.5752,52.5942,16576.0343
2012-09-10 14:00:00,83.19,83.3,83.18,83.29,19182.32903832646,52.5942,52.6638,52.5879,52.6574,19182.329
2012-09-10 14:05:00,83.29,83.3,83.25,83.27,11884.703860702262,52.6574,52.6638,52.6321,52.6448,11884.7039
2012-09-10 14:10:00,83.27,83.29,83.2,83.21,17931.30757930517,52.6448,52.6574,52.6005,52.6069,17931.3076
2012-09-10 14:15:00,83.21,83.3,83.2,83.28,13031.47353147178,52.6069,52.6638,52.6005,52.6511,13031.4735
2012-09-10 14:20:00,83.27,83.33,83.27,83.31,18244.062944060493,52.6448,52.6827,52.6448,52.6701,18244.0629
2012-09-10 14:25:00,83.32,83.34,83.27,83.29,13135.725319723551,52.6764,52.689,52.6448,52.6574,13135.7253
2012-09-10 14:30:00,83.3,83.37,83.26,83.35,39615.67953567421,52.6638,52.708,52.6385,52.6954,39615.6795
2012-09-10 14:35:00,83.34,83.36,83.28,83.3,36905.13304112808,52.689,52.7017,52.6511,52.6638,36905.133
2012-09-10 14:40:00,83.3,83.35,83.16,83.23,44202.75821875228,52.6638,52.6954,52.5752,52.6195,44202.7582
2012-09-10 14:45:00,83.23,83.26,83.16,83.26,40345.44205343663,52.6195,52.6385,52.5752,52.6385,40345.4421
2012-09-10 14:50:00,83.26,83.26,83.17,83.24,30962.78111077695,52.6385,52.6385,52.5816,52.6258,30962.7811
2012-09-10 14:55:00,83.25,83.32,83.19,83.22,18765.32188531936,52.6321,52.6764,52.5942,52.6132,18765.3219
2012-09-10 15:00:00,83.23,83.29,83.18,83.2,30545.77395776985,52.6195,52.6574,52.5879,52.6005,30545.774
2012-09-10 15:05:00,83.19,83.23,83.17,83.19,29294.75249874856,52.5942,52.6195,52.5816,52.5942,29294.7525
2012-09-10 15:10:00,83.21,83.21,83.03,83.1,42534.729606723886,52.6069,52.6069,52.4931,52.5373,42534.7296
2012-09-10 15:15:00,83.1,83.14,82.98,83.0,29816.01144000743,52.5373,52.5626,52.4614,52.4741,29816.0114
2012-09-10 15:20:00,82.99,83.05,82.89,82.98,39928.434900429536,52.4678,52.5057,52.4045,52.4614,39928.4349
2012-09-10 15:25:00,82.98,83.12,82.98,83.03,41909.21887721324,52.4614,52.55,52.4614,52.4931,41909.2189
2012-09-10 15:30:00,83.03,83.07,82.96,83.0,40762.44920644373,52.4931,52.5183,52.4488,52.4741,40762.4492
2012-09-10 15:35:00,83.0,83.06,82.96,82.99,39511.42774742244,52.4741,52.512,52.4488,52.4678,39511.4277
2012-09-10 15:40:00,83.01,83.01,82.85,82.91,50979.124455117606,52.4804,52.4804,52.3793,52.4172,50979.1245
2012-09-10 15:45:00,82.91,82.91,82.78,82.86,55566.20313819567,52.4172,52.4172,52.335,52.3856,55566.2031
2012-09-10 15:50:00,82.86,82.9,82.82,82.88,69223.18739917809,52.3856,52.4109,52.3603,52.3982,69223.1874
2012-09-10 15:55:00,82.89,82.89,82.78,82.8,121036.3261603099,52.4045,52.4045,52.335,52.3476,121036.3262
2012-09-11 09:30:00,83.37,83.54,83.18,83.25,205063.26749124,52.708,52.8155,52.5879,52.6321,205063.2675
2012-09-11 09:35:00,83.19,83.55,83.19,83.46,40970.95278294728,52.5942,52.8218,52.5942,52.7649,40970.9528
2012-09-11 09:40:00,83.46,83.48,83.12,83.12,32109.550781546463,52.7649,52.7776,52.55,52.55,32109.5508
2012-09-11 09:45:00,83.12,83.5,83.06,83.48,35132.85264084792,52.55,52.7902,52.512,52.7776,35132.8526
2012-09-11 09:50:00,83.48,83.6,83.42,83.57,26896.96136895776,52.7776,52.8534,52.7396,52.8345,26896.9614
2012-09-11 09:55:00,83.57,83.61,83.52,83.55,31379.788263784045,52.8345,52.8597,52.8028,52.8218,31379.7883
2012-09-11 10:00:00,83.55,83.67,83.52,83.62,45558.03146602534,52.8218,52.8977,52.8028,52.8661,45558.0315
2012-09-11 10:05:00,83.64,83.65,83.51,83.53,22935.39341539033,52.8787,52.885,52.7965,52.8092,22935.3934
2012-09-11 10:10:00,83.52,83.73,83.5,83.7,46496.297560291314,52.8028,52.9356,52.7902,52.9166,46496.2976
2012-09-11 10:15:00,83.7,83.78,83.65,83.71,53793.92273791551,52.9166,52.9672,52.885,52.923,53793.9227
2012-09-11 10:20:00,83.72,83.83,83.68,83.82,38885.917017911794,52.9293,52.9988,52.904,52.9925,38885.917
2012-09-11 10:25:00,83.82,83.82,83.7,83.72,29399.00428700033,52.9925,52.9925,52.9166,52.9293,29399.0043
2012-09-11 10:30:00,83.75,83.88,83.74,83.88,37843.39913539405,52.9482,53.0304,52.9419,53.0304,37843.3991
2012-09-11 10:35:00,83.87,83.92,83.76,83.9,42013.47066546501,53.0241,53.0557,52.9546,53.0431,42013.4707
2012-09-11 10:40:00,83.9,84.02,83.88,83.95,53064.16022015309,53.0431,53.1189,53.0304,53.0747,53064.1602
2012-09-11 10:45:00,83.97,84.03,83.93,83.98,32526.557934553563,53.0873,53.1253,53.062,53.0937,32526.5579
2012-09-11 10:50:00,83.96,84.03,83.96,83.99,27001.213157209528,53.081,53.1253,53.081,53.1,27001.2132
2012-09-11 10:55:00,83.95,83.98,83.9,83.95,13135.725319723551,53.0747,53.0937,53.0431,53.0747,13135.7253
2012-09-11 11:00:00,83.92,84.02,83.92,83.95,19495.084403081783,53.0557,53.1189,53.0557,53.0747,19495.0844
2012-09-11 11:05:00,83.93,83.96,83.75,83.76,24707.673815670496,53.062,53.081,52.9482,52.9546,24707.6738
2012-09-11 11:10:00,83.77,83.79,83.64,83.66,27209.71673371308,52.9609,52.9735,52.8787,52.8913,27209.7167
2012-09-11 11:15:00,83.65,83.72,83.59,83.72,21163.11301511017,52.885,52.9293,52.8471,52.9293,21163.113
2012-09-11 11:20:00,83.73,83.93,83.73,83.91,20537.602285599525,52.9356,53.062,52.9356,53.0494,20537.6023
2012-09-11 11:25:00,83.93,83.98,83.9,83.96,20433.35049734775,53.062,53.0937,53.0431,53.081,20433.3505
2012-09-11 11:30:00,83.97,84.01,83.95,83.96,14595.250355248394,53.0873,53.1126,53.0747,53.081,14595.2504
2012-09-11 11:35:00,83.97,83.99,83.91,83.94,14595.250355248394,53.0873,53.1,53.0494,53.0684,14595.2504
2012-09-11 11:40:00,83.94,83.95,83.88,83.95,12718.718166716457,53.0684,53.0747,53.0304,53.0747,12718.7182
2012-09-11 11:45:00,83.94,83.97,83.92,83.97,15220.76108475904,53.0684,53.0873,53.0557,53.0873,15220.7611
2012-09-11 11:50:00,83.97,83.99,83.88,83.88,16576.034332032104,53.0873,53.1,53.0304,53.0304,16576.0343
2012-09-11 11:55:00,83.9,83.92,83.82,83.86,12718.718166716457,53.0431,53.0557,52.9925,53.0178,12718.7182
2012-09-11 12:00:00,83.87,83.87,83.82,83.83,15950.523602521458,53.0241,53.0241,52.9925,52.9988,15950.5236
2012-09-11 12:05:00,83.83,83.83,83.78,83.79,23248.148780145657,52.9988,52.9988,52.9672,52.9735,23248.1488
2012-09-11 12:10:00,83.79,83.82,83.65,83.69,32422.306146301788,52.9735,52.9925,52.885,52.9103,32422.3061
2012-09-11 12:15:00,83.68,83.75,83.68,83.7,18035.559367556943,52.904,52.9482,52.904,52.9166,18035.5594
2012-09-11 12:20:00,83.71,83.75,83.68,83.69,27939.47925147549,52.923,52.9482,52.904,52.9103,27939.4793
2012-09-11 12:25:00,83.68,83.69,83.57,83.6,59736.27466826664,52.904,52.9103,52.8345,52.8534,59736.2747
2012-09-11 12:30:00,83.6,83.6,83.55,83.57,17722.804002801622,52.8534,52.8534,52.8218,52.8345,17722.804
2012-09-11 12:35:00,83.57,83.6,83.55,83.58,21058.8612268584,52.8345,52.8534,52.8218,52.8408,21058.8612
2012-09-11 12:40:00,83.58,83.64,83.57,83.61,11050.68955468807,52.8408,52.8787,52.8345,52.8597,11050.6896
2012-09-11 12:45:00,83.61,83.61,83.51,83.55,17827.055791053393,52.8597,52.8597,52.7965,52.8218,17827.0558
2012-09-11 12:50:00,83.54,83.55,83.47,83.51,12301.71101370936,52.8155,52.8218,52.7712,52.7965,12301.711
2012-09-11 12:55:00,83.51,83.51,83.47,83.51,19703.587979585333,52.7965,52.7965,52.7712,52.7965,19703.588
2012-09-11 13:00:00,83.5,83.59,83.49,83.59,24707.673815670496,52.7902,52.8471,52.7839,52.8471,24707.6738
2012-09-11 13:05:00,83.58,83.58,83.49,83.51,23665.15593315276,52.8408,52.8408,52.7839,52.7965,23665.1559
2012-09-11 13:10:00,83.51,83.51,83.47,83.5,25645.939909936464,52.7965,52.7965,52.7712,52.7902,25645.9399
2012-09-11 13:15:00,83.49,83.53,83.44,83.49,32005.29899329469,52.7839,52.8092,52.7523,52.7839,32005.299
2012-09-11 13:20:00,83.51,83.53,83.4,83.44,19390.832614830008,52.7965,52.8092,52.727,52.7523,19390.8326
2012-09-11 13:25:00,83.45,83.46,83.4,83.4,19703.587979585333,52.7586,52.7649,52.727,52.727,19703.588
2012-09-11 13:30:00,83.41,83.43,83.29,83.3,26688.457792454206,52.7333,52.7459,52.6574,52.6638,26688.4578
2012-09-11 13:35:00,83.31,83.35,83.25,83.35,22935.39341539033,52.6701,52.6954,52.6321,52.6954,22935.3934
2012-09-11 13:40:00,83.34,83.38,83.3,83.38,21267.364803361943,52.689,52.7143,52.6638,52.7143,21267.3648
2012-09-11 13:45:00,83.38,83.41,83.36,83.36,24394.91845091517,52.7143,52.7333,52.7017,52.7017,24394.9185
2012-09-11 13:50:00,83.36,83.39,83.3,83.33,28564.98998098614,52.7017,52.7207,52.6638,52.6827,28564.99
2012-09-11 13:55:00,83.32,83.37,83.29,83.37,40866.7009946955,52.6764,52.708,52.6574,52.708,40866.701
2012-09-11 14:00:00,83.37,83.42,83.36,83.38,24082.16308615985,52.708,52.7396,52.7017,52.7143,24082.1631
2012-09-11 14:05:00,83.38,83.38,83.3,83.3,22101.37910937614,52.7143,52.7143,52.6638,52.6638,22101.3791
2012-09-11 14:10:00,83.33,83.37,83.24,83.29,39094.42059441534,52.6827,52.708,52.6258,52.6574,39094.4206
2012-09-11 14:15:00,83.28,83.32,83.26,83.26,28252.234616230817,52.6511,52.6764,52.6385,52.6385,28252.2346
2012-09-11 14:20:00,83.27,83.37,83.26,83.33,25750.191698188235,52.6448,52.708,52.6385,52.6827,25750.1917
2012-09-11 14:25:00,83.33,83.35,83.23,83.27,25854.44348644001,52.6827,52.6954,52.6195,52.6448,25854.4435
2012-09-11 14:30:00,83.27,83.32,83.27,83.27,17827.055791053393,52.6448,52.6764,52.6448,52.6448,17827.0558
2012-09-11 14:35:00,83.28,83.3,83.25,83.3,23977.911297908075,52.6511,52.6638,52.6321,52.6638,23977.9113
2012-09-11 14:40:00,83.3,83.32,83.22,83.23,23352.40056839743,52.6638,52.6764,52.6132,52.6195,23352.4006
2012-09-11 14:45:00,83.23,83.25,83.12,83.14,39719.93132392599,52.6195,52.6321,52.55,52.5626,39719.9313
2012-09-11 14:50:00,83.16,83.18,83.14,83.15,22518.38626238324,52.5752,52.5879,52.5626,52.5689,22518.3863
2012-09-11 14:55:00,83.16,83.2,83.1,83.11,43890.00285399696,52.5752,52.6005,52.5373,52.5436,43890.0029
2012-09-11 15:00:00,83.11,83.13,83.06,83.12,51187.62803162115,52.5436,52.5563,52.512,52.55,51187.628
2012-09-11 15:05:00,83.11,83.19,83.09,83.09,36279.62231161744,52.5436,52.5942,52.531,52.531,36279.6223
2012-09-11 15:10:00,83.09,83.11,83.06,83.08,50249.36193735519,52.531,52.5436,52.512,52.5247,50249.3619
2012-09-11 15:15:00,83.08,83.08,82.98,83.0,45141.02431301824,52.5247,52.5247,52.4614,52.4741,45141.0243
2012-09-11 15:20:00,82.99,83.0,82.92,82.93,63593.59083358228,52.4678,52.4741,52.4235,52.4298,63593.5908
2012-09-11 15:25:00,82.93,82.95,82.88,82.9,67138.1516341426,52.4298,52.4425,52.3982,52.4109,67138.1516
2012-09-11 15:30:00,82.9,83.07,82.9,83.04,54836.44062043325,52.4109,52.5183,52.4109,52.4994,54836.4406
2012-09-11 15:35:00,83.03,83.03,82.91,82.93,49415.34763134099,52.4931,52.4931,52.4172,52.4298,49415.3476
2012-09-11 15:40:00,82.93,82.99,82.91,82.95,50770.620878614056,52.4298,52.4678,52.4172,52.4425,50770.6209
2012-09-11 15:45:00,82.94,82.95,82.85,82.95,70578.46064645116,52.4362,52.4425,52.3793,52.4425,70578.4606
2012-09-11 15:50:00,82.94,82.99,82.93,82.96,103626.2775222636,52.4362,52.4678,52.4298,52.4488,103626.2775
2012-09-11 15:55:00,82.96,82.98,82.91,82.92,170868.68094465797,52.4488,52.4614,52.4172,52.4235,170868.6809
2012-09-12 09:30:00,83.31,83.53,83.24,83.24,53689.67094966373,52.6701,52.8092,52.6258,52.6258,53689.6709
2012-09-12 09:35:00,83.24,83.31,83.07,83.31,39615.67953567421,52.6258,52.6701,52.5183,52.6701,39615.6795
2012-09-12 09:40:00,83.33,83.4,83.25,83.37,37947.65092364582,52.6827,52.727,52.6321,52.708,37947.6509
2012-09-12 09:45:00,83.41,83.45,83.28,83.28,68180.66951666035,52.7333,52.7586,52.6511,52.6511,68180.6695
2012-09-12 09:50:00,83.3,83.51,83.3,83.44,33047.81687581243,52.6638,52.7965,52.6638,52.7523,33047.8169
2012-09-12 09:55:00,83.44,83.51,83.43,83.46,20016.34334434065,52.7523,52.7965,52.7459,52.7649,20016.3433
2012-09-12 10:00:00,83.49,83.51,83.33,83.45,29503.25607525211,52.7839,52.7965,52.6827,52.7586,29503.2561
2012-09-12 10:05:00,83.44,83.44,83.31,83.38,14282.49499049307,52.7523,52.7523,52.6701,52.7143,14282.495
2012-09-12 10:10:00,83.37,83.55,83.36,83.52,42534.729606723886,52.708,52.8218,52.7017,52.8028,42534.7296
2012-09-12 10:15:00,83.53,83.64,83.51,83.53,60883.04433903616,52.8092,52.8787,52.7965,52.8092,60883.0443
2012-09-12 10:20:00,83.53,83.57,83.32,83.35,32422.306146301788,52.8092,52.8345,52.6764,52.6954,32422.3061
2012-09-12 10:25:00,83.33,83.33,83.09,83.12,66199.88553987665,52.6827,52.6827,52.531,52.55,66199.8855
2012-09-12 10:30:00,83.09,83.12,82.62,82.69,92575.58796757551,52.531,52.55,52.2338,52.2781,92575.588
2012-09-12 10:35:00,82.68,82.84,82.52,82.52,57651.23890323116,52.2718,52.3729,52.1706,52.1706,57651.2389
2012-09-12 10:40:00,82.54,82.55,82.42,82.52,60778.79255078438,52.1833,52.1896,52.1074,52.1706,60778.7926
2012-09-12 10:45:00,82.53,82.86,82.47,82.86,52230.14591413889,52.1769,52.3856,52.139,52.3856,52230.1459
2012-09-12 10:50:00,82.86,83.17,82.84,83.15,45975.03861903244,52.3856,52.5816,52.3729,52.5689,45975.0386
2012-09-12 10:55:00,83.15,83.25,83.01,83.14,22414.13447413146,52.5689,52.6321,52.4804,52.5626,22414.1345
2012-09-12 11:00:00,83.14,83.31,83.12,83.31,25750.191698188235,52.5626,52.6701,52.55,52.6701,25750.1917
2012-09-12 11:05:00,83.28,83.55,83.28,83.51,46183.54219553599,52.6511,52.8218,52.6511,52.7965,46183.5422
2012-09-12 11:10:00,83.52,83.54,83.35,83.53,34507.34191133727,52.8028,52.8155,52.6954,52.8092,34507.3419
2012-09-12 11:15:00,83.54,83.54,83.42,83.51,26479.954215950656,52.8155,52.8155,52.7396,52.7965,26479.9542
2012-09-12 11:20:00,83.53,83.55,83.37,83.37,32943.56508756066,52.8092,52.8218,52.708,52.708,32943.5651
2012-09-12 11:25:00,83.38,83.42,83.26,83.29,45141.02431301824,52.7143,52.7396,52.6385,52.6574,45141.0243
2012-09-12 11:30:00,83.29,83.35,83.25,83.26,16159.027179025006,52.6574,52.6954,52.6321,52.6385,16159.0272
2012-09-12 11:35:00,83.24,83.34,83.23,83.23,19182.32903832646,52.6258,52.689,52.6195,52.6195,19182.329
2012-09-12 11:40:00,83.23,83.24,83.04,83.05,30962.78111077695,52.6195,52.6258,52.4994,52.5057,30962.7811
2012-09-12 11:45:00,83.03,83.22,83.03,83.17,28877.745345741463,52.4931,52.6132,52.4931,52.5816,28877.7453
2012-09-12 11:50:00,83.17,83.18,83.09,83.11,13239.977107975328,52.5816,52.5879,52.531,52.5436,13239.9771
2012-09-12 11:55:00,83.11,83.11,83.06,83.08,12510.214590212909,52.5436,52.5436,52.512,52.5247,12510.2146
2012-09-12 12:00:00,83.09,83.11,82.98,83.04,12614.466378464684,52.531,52.5436,52.4614,52.4994,12614.4664
2012-09-12 12:05:00,83.01,83.03,82.92,82.97,12614.466378464684,52.4804,52.4931,52.4235,52.4551,12614.4664
2012-09-12 12:10:00,82.98,83.01,82.95,82.97,10216.675248673875,52.4614,52.4804,52.4425,52.4551,10216.6752
2012-09-12 12:15:00,82.95,83.03,82.95,83.03,14595.250355248394,52.4425,52.4931,52.4425,52.4931,14595.2504
2012-09-12 12:20:00,83.04,83.11,83.02,83.09,13135.725319723551,52.4994,52.5436,52.4867,52.531,13135.7253
2012-09-12 12:25:00,83.1,83.14,83.08,83.08,16367.530755528556,52.5373,52.5626,52.5247,52.5247,16367.5308
2012-09-12 12:30:00,83.09,83.14,83.08,83.14,11884.703860702262,52.531,52.5626,52.5247,52.5626,11884.7039
2012-09-12 12:35:00,83.14,83.21,83.07,83.1,13761.2360492342,52.5626,52.6069,52.5183,52.5373,13761.236
2012-09-12 12:40:00,83.08,83.08,83.0,83.01,10008.171672170329,52.5247,52.5247,52.4741,52.4804,10008.1717
2012-09-12 12:45:00,83.0,83.03,82.94,82.99,20746.105862103075,52.4741,52.4931,52.4362,52.4678,20746.1059
2012-09-12 12:50:00,82.98,82.99,82.92,82.95,15429.264661262589,52.4614,52.4678,52.4235,52.4425,15429.2647
2012-09-12 12:55:00,82.96,83.0,82.92,82.93,31171.2846872805,52.4488,52.4741,52.4235,52.4298,31171.2847
2012-09-12 13:00:00,82.95,83.02,82.94,82.94,19495.084403081783,52.4425,52.4867,52.4362,52.4362,19495.0844
2012-09-12 13:05:00,82.94,83.08,82.93,83.04,30441.52216951808,52.4362,52.5247,52.4298,52.4994,30441.5222
2012-09-12 13:10:00,83.04,83.08,83.01,83.02,11259.193131191618,52.4994,52.5247,52.4804,52.4867,11259.1931
2012-09-12 13:15:00,83.02,83.03,82.93,82.99,17514.300426298072,52.4867,52.4931,52.4298,52.4678,17514.3004
2012-09-12 13:20:00,83.01,83.07,82.97,83.01,14282.49499049307,52.4804,52.5183,52.4551,52.4804,14282.495
2012-09-12 13:25:00,83.01,83.03,82.97,82.98,15116.509296507264,52.4804,52.4931,52.4551,52.4614,15116.5093
2012-09-12 13:30:00,83.0,83.07,82.98,83.06,16471.78254378033,52.4741,52.5183,52.4614,52.512,16471.7825
2012-09-12 13:35:00,83.06,83.13,83.06,83.07,20850.357650354847,52.512,52.5563,52.512,52.5183,20850.3577
2012-09-12 13:40:00,83.08,83.16,83.08,83.14,18869.573673571136,52.5247,52.5752,52.5247,52.5626,18869.5737
2012-09-12 13:45:00,83.13,83.17,83.09,83.14,15012.25750825549,52.5563,52.5816,52.531,52.5626,15012.2575
2012-09-12 13:50:00,83.13,83.14,83.04,83.08,17827.055791053393,52.5563,52.5626,52.4994,52.5247,17827.0558
2012-09-12 13:55:00,83.09,83.2,83.09,83.19,12405.962801961134,52.531,52.6005,52.531,52.5942,12405.9628
2012-09-12 14:00:00,83.21,83.29,83.19,83.23,30233.01859301453,52.6069,52.6574,52.5942,52.6195,30233.0186
2012-09-12 14:05:00,83.23,83.25,83.19,83.22,17722.804002801622,52.6195,52.6321,52.5942,52.6132,17722.804
2012-09-12 14:10:00,83.21,83.27,83.19,83.22,22205.630897627914,52.6069,52.6448,52.5942,52.6132,22205.6309
2012-09-12 14:15:00,83.21,83.23,83.14,83.14,39824.18311217776,52.6069,52.6195,52.5626,52.5626,39824.1831
2012-09-12 14:20:00,83.16,83.26,83.14,83.26,23248.148780145657,52.5752,52.6385,52.5626,52.6385,23248.1488
2012-09-12 14:25:00,83.26,83.34,83.25,83.27,29711.75965175566,52.6385,52.689,52.6321,52.6448,29711.7597
2012-09-12 14:30:00,83.26,83.36,83.26,83.35,27730.97567497195,52.6385,52.7017,52.6385,52.6954,27730.9757
2012-09-12 14:35:00,83.33,83.36,83.25,83.27,37843.39913539405,52.6827,52.7017,52.6321,52.6448,37843.3991
2012-09-12 14:40:00,83.26,83.28,83.15,83.27,51917.39054938357,52.6385,52.6511,52.5689,52.6448,51917.3905
2012-09-12 14:45:00,83.28,83.3,83.2,83.21,32213.80256979824,52.6511,52.6638,52.6005,52.6069,32213.8026
2012-09-12 14:50:00,83.22,83.33,83.22,83.25,22831.14162713856,52.6132,52.6827,52.6132,52.6321,22831.1416
2012-09-12 14:55:00,83.24,83.29,83.22,83.24,20224.846920844204,52.6258,52.6574,52.6132,52.6258,20224.8469
2012-09-12 15:00:00,83.22,83.25,83.14,83.19,33152.06866406421,52.6132,52.6321,52.5626,52.5942,33152.0687
2012-09-12 15:05:00,83.19,83.29,83.19,83.23,37009.38482937985,52.5942,52.6574,52.5942,52.6195,37009.3848
2012-09-12 15:10:00,83.23,83.26,83.17,83.24,53376.91558490841,52.6195,52.6385,52.5816,52.6258,53376.9156
2012-09-12 15:15:00,83.22,83.27,83.21,83.23,24499.170239166942,52.6132,52.6448,52.6069,52.6195,24499.1702
2012-09-12 15:20:00,83.24,83.29,83.2,83.29,38156.15450014937,52.6258,52.6574,52.6005,52.6574,38156.1545
2012-09-12 15:25:00,83.3,83.31,83.23,83.3,23143.89699189388,52.6638,52.6701,52.6195,52.6638,23143.897
2012-09-12 15:30:00,83.29,83.41,83.29,83.38,60257.53360952551,52.6574,52.7333,52.6574,52.7143,60257.5336
2012-09-12 15:35:00,83.38,83.44,83.34,83.39,39198.67238266712,52.7143,52.7523,52.689,52.7207,39198.6724
2012-09-12 15:40:00,83.39,83.42,83.31,83.31,62446.82116281277,52.7207,52.7396,52.6701,52.6701,62446.8212
2012-09-12 15:45:00,83.3,83.3,83.19,83.25,62968.08010407164,52.6638,52.6638,52.5942,52.6321,62968.0801
2012-09-12 15:50:00,83.24,83.33,83.21,83.29,55983.21029120277,52.6258,52.6827,52.6069,52.6574,55983.2103
2012-09-12 15:55:00,83.3,83.38,83.27,83.32,111028.15448813955,52.6638,52.7143,52.6448,52.6764,111028.1545
2012-09-13 09:30:00,83.56,83.86,83.47,83.61,83609.93417792294,52.8281,53.0178,52.7712,52.8597,83609.9342
2012-09-13 09:35:00,83.61,83.74,83.47,83.72,43264.49212448631,52.8597,52.9419,52.7712,52.9293,43264.4921
2012-09-13 09:40:00,83.74,83.79,83.61,83.76,24394.91845091517,52.9419,52.9735,52.8597,52.9546,24394.9185
2012-09-13 09:45:00,83.74,83.85,83.66,83.67,32422.306146301788,52.9419,53.0115,52.8913,52.8977,32422.3061
2012-09-13 09:50:00,83.66,83.84,83.61,83.84,46183.54219553599,52.8913,53.0051,52.8597,53.0051,46183.5422
2012-09-13 09:55:00,83.83,84.05,83.77,84.0,43785.75106574518,52.9988,53.1379,52.9609,53.1063,43785.7511
2012-09-13 10:00:00,84.0,84.12,84.0,84.03,29920.26322825921,53.1063,53.1822,53.1063,53.1253,29920.2632
2012-09-13 10:05:00,84.02,84.02,83.78,83.81,25437.43633343292,53.1189,53.1189,52.9672,52.9862,25437.4363
2012-09-13 10:10:00,83.8,83.96,83.8,83.93,32318.054358050013,52.9799,53.081,52.9799,53.062,32318.0544
2012-09-13 10:15:00,83.92,84.1,83.91,83.97,27939.47925147549,53.0557,53.1695,53.0494,53.0873,27939.4793
2012-09-13 10:20:00,83.96,83.97,83.82,83.84,37113.63661763163,53.081,53.0873,52.9925,53.0051,37113.6366
2012-09-13 10:25:00,83.84,83.84,83.65,83.66,31901.04720504292,53.0051,53.0051,52.885,52.8913,31901.0472
2012-09-13 10:30:00,83.66,83.86,83.6,83.82,54627.9370439297,52.8913,53.0178,52.8534,52.9925,54627.937
2012-09-13 10:35:00,83.85,83.97,83.85,83.93,22518.38626238324,53.0115,53.0873,53.0115,53.062,22518.3863
2012-09-13 10:40:00,83.92,84.0,83.9,84.0,34403.0901230855,53.0557,53.1063,53.0431,53.1063,34403.0901
2012-09-13 10:45:00,83.99,84.23,83.99,84.13,60987.29612728793,53.1,53.2517,53.1,53.1885,60987.2961
2012-09-13 10:50:00,84.13,84.24,84.12,84.23,46079.29040728421,53.1885,53.258,53.1822,53.2517,46079.2904
2012-09-13 10:55:00,84.23,84.25,84.09,84.25,41283.7081477026,53.2517,53.2644,53.1632,53.2644,41283.7081
2012-09-13 11:00:00,84.26,84.34,84.19,84.31,42951.736759730986,53.2707,53.3213,53.2264,53.3023,42951.7368
2012-09-13 11:05:00,84.31,84.45,84.26,84.38,42117.72245371679,53.3023,53.3908,53.2707,53.3465,42117.7225
2012-09-13 11:10:00,84.39,84.42,84.3,84.36,21058.8612268584,53.3529,53.3718,53.296,53.3339,21058.8612
2012-09-13 11:15:00,84.37,84.43,84.33,84.39,16263.27896727678,53.3402,53.3782,53.3149,53.3529,16263.279
2012-09-13 11:20:00,84.4,84.42,84.32,84.35,25541.68812168469,53.3592,53.3718,53.3086,53.3276,25541.6881
2012-09-13 11:25:00,84.35,84.36,84.28,84.32,47538.81544280905,53.3276,53.3339,53.2833,53.3086,47538.8154
2012-09-13 11:30:00,84.32,84.35,84.21,84.21,27835.22746322372,53.3086,53.3276,53.2391,53.2391,27835.2275
2012-09-13 11:35:00,84.21,84.22,84.1,84.2,32839.31329930889,53.2391,53.2454,53.1695,53.2327,32839.3133
2012-09-13 11:40:00,84.23,84.26,84.15,84.17,15325.012873010814,53.2517,53.2707,53.2011,53.2138,15325.0129
2012-09-13 11:45:00,84.16,84.19,84.11,84.13,9382.66094265968,53.2075,53.2264,53.1758,53.1885,9382.6609
2012-09-13 11:50:00,84.14,84.15,83.99,84.02,14803.753931751942,53.1948,53.2011,53.1,53.1189,14803.7539
2012-09-13 11:55:00,84.02,84.08,83.99,84.07,19912.09155608888,53.1189,53.1569,53.1,53.1506,19912.0916
2012-09-13 12:00:00,84.05,84.16,84.05,84.11,24811.925603922267,53.1379,53.2075,53.1379,53.1758,24811.9256
2012-09-13 12:05:00,84.1,84.14,84.09,84.12,35237.104429099694,53.1695,53.1948,53.1632,53.1822,35237.1044
2012-09-13 12:10:00,84.12,84.15,84.01,84.02,36488.12588812099,53.1822,53.2011,53.1126,53.1189,36488.1259
2012-09-13 12:15:00,84.01,84.07,83.93,84.07,19182.32903832646,53.1126,53.1506,53.062,53.1506,19182.329
2012-09-13 12:20:00,84.08,84.17,84.04,84.05,17514.300426298072,53.1569,53.2138,53.1316,53.1379,17514.3004
2012-09-13 12:25:00,84.05,84.06,83.91,83.98,24082.16308615985,53.1379,53.1442,53.0494,53.0937,24082.1631
2012-09-13 12:30:00,84.0,84.87,83.88,84.64,60674.54076253261,53.1063,53.6563,53.0304,53.5109,60674.5408
2012-09-13 12:35:00,84.67,84.68,84.17,84.44,69744.44634043696,53.5299,53.5362,53.2138,53.3845,69744.4463
2012-09-13 12:40:00,84.43,85.03,84.42,84.74,82880.17166016051,53.3782,53.7575,53.3718,53.5741,82880.1717
2012-09-13 12:45:00,84.7,84.97,84.67,84.94,61404.30328029503,53.5489,53.7196,53.5299,53.7006,61404.3033
2012-09-13 12:50:00,84.94,84.97,84.88,84.93,74123.02144701149,53.7006,53.7196,53.6627,53.6943,74123.0214
2012-09-13 12:55:00,84.93,85.1,84.93,85.06,38885.917017911794,53.6943,53.8017,53.6943,53.7765,38885.917
2012-09-13 13:00:00,85.04,85.26,85.02,85.19,49936.60657259986,53.7638,53.9029,53.7512,53.8586,49936.6066
2012-09-13 13:05:00,85.21,85.36,85.18,85.26,74540.02860001857,53.8713,53.9661,53.8523,53.9029,74540.0286
2012-09-13 13:10:00,85.22,85.34,85.12,85.19,52021.64233763534,53.8776,53.9535,53.8144,53.8586,52021.6423
2012-09-13 13:15:00,85.19,85.47,85.18,85.43,80899.38768337682,53.8586,54.0357,53.8523,54.0104,80899.3877
2012-09-13 13:20:00,85.43,85.65,85.4,85.61,47017.55650155018,54.0104,54.1495,53.9914,54.1242,47017.5565
2012-09-13 13:25:00,85.6,85.84,85.55,85.79,57025.728173720505,54.1179,54.2696,54.0862,54.238,57025.7282
2012-09-13 13:30:00,85.8,86.01,85.8,85.92,56817.22459721696,54.2443,54.3771,54.2443,54.3202,56817.2246
2012-09-13 13:35:00,85.93,85.93,85.73,85.75,48060.07438406792,54.3265,54.3265,54.2,54.2127,48060.0744
2012-09-13 13:40:00,85.73,85.89,85.71,85.89,32109.550781546463,54.2,54.3012,54.1874,54.3012,32109.5508
2012-09-13 13:45:00,85.85,86.0,85.77,85.96,51291.87981987293,54.2759,54.3707,54.2253,54.3455,51291.8798
2012-09-13 13:50:00,85.93,85.97,85.88,85.91,26896.96136895776,54.3265,54.3518,54.2949,54.3138,26896.9614
2012-09-13 13:55:00,85.9,85.9,85.63,85.68,38781.665229660015,54.3075,54.3075,54.1368,54.1684,38781.6652
2012-09-13 14:00:00,85.67,86.07,85.63,86.04,45662.28325427712,54.1621,54.415,54.1368,54.396,45662.2833
2012-09-13 14:05:00,86.03,86.09,85.99,86.08,54523.68525567793,54.3897,54.4276,54.3644,54.4213,54523.6853
2012-09-13 14:10:00,86.08,86.19,86.01,86.16,59632.02288001486,54.4213,54.4909,54.3771,54.4719,59632.0229
2012-09-13 14:15:00,86.17,86.17,86.02,86.17,47121.80828980196,54.4782,54.4782,54.3834,54.4782,47121.8083
2012-09-13 14:20:00,86.18,86.44,86.16,86.43,61717.05864505035,54.4845,54.6489,54.4719,54.6426,61717.0586
2012-09-13 14:25:00,86.44,86.88,86.44,86.64,136986.84976283135,54.6489,54.9271,54.6489,54.7754,136986.8498
2012-09-13 14:30:00,86.63,86.66,86.2,86.39,109881.38481737004,54.769,54.788,54.4972,54.6173,109881.3848
2012-09-13 14:35:00,86.39,86.54,86.26,86.33,48268.57796057147,54.6173,54.7121,54.5351,54.5794,48268.578
2012-09-13 14:40:00,86.33,86.48,86.33,86.44,64427.60513959648,54.5794,54.6742,54.5794,54.6489,64427.6051
2012-09-13 14:45:00,86.44,86.51,86.31,86.44,66408.38911638019,54.6489,54.6932,54.5667,54.6489,66408.3891
2012-09-13 14:50:00,86.43,86.43,86.33,86.39,60987.29612728793,54.6426,54.6426,54.5794,54.6173,60987.2961
2012-09-13 14:55:00,86.4,86.4,86.33,86.38,92367.08439107196,54.6236,54.6236,54.5794,54.611,92367.0844
2012-09-13 15:00:00,86.39,86.39,86.3,86.33,162945.54503752314,54.6173,54.6173,54.5604,54.5794,162945.545
2012-09-13 15:05:00,86.33,86.46,86.31,86.32,142303.69096367183,54.5794,54.6616,54.5667,54.573,142303.691
2012-09-13 15:10:00,86.32,86.36,86.29,86.32,130418.98710296958,54.573,54.5983,54.5541,54.573,130418.9871
2012-09-13 15:15:00,86.32,86.34,86.21,86.27,76625.06436505406,54.573,54.5857,54.5035,54.5414,76625.0644
2012-09-13 15:20:00,86.25,86.35,86.25,86.34,154501.15018912943,54.5288,54.592,54.5288,54.5857,154501.1502
2012-09-13 15:25:00,86.33,86.44,86.33,86.36,98830.69526268198,54.5794,54.6489,54.5794,54.5983,98830.6953
2012-09-13 15:30:00,86.38,86.66,86.35,86.6,88197.012861001,54.611,54.788,54.592,54.7501,88197.0129
2012-09-13 15:35:00,86.6,86.77,86.6,86.74,76833.56794155762,54.7501,54.8575,54.7501,54.8386,76833.5679
2012-09-13 15:40:00,86.75,86.89,86.73,86.82,116032.24032422472,54.8449,54.9334,54.8323,54.8892,116032.2403
2012-09-13 15:45:00,86.82,86.83,86.71,86.81,131148.74962073198,54.8892,54.8955,54.8196,54.8828,131148.7496
2012-09-13 15:50:00,86.81,86.82,86.7,86.7,110402.64375862892,54.8828,54.8892,54.8133,54.8133,110402.6438
2012-09-13 15:55:00,86.71,86.74,86.57,86.74,277414.00853797124,54.8196,54.8386,54.7311,54.8386,277414.0085
2012-09-14 09:30:00,87.2,88.19,86.92,88.19,152416.11442409395,55.1294,55.7553,54.9524,55.7553,152416.1144
2012-09-14 09:35:00,88.18,88.64,88.1,88.21,141365.42486940586,55.749,56.0398,55.6984,55.7679,141365.4249
2012-09-14 09:40:00,88.24,88.73,88.18,88.42,92158.58081456844,55.7869,56.0967,55.749,55.9007,92158.5808
2012-09-14 09:45:00,88.42,88.79,88.26,88.78,127499.9370319199,55.9007,56.1346,55.7996,56.1283,127499.937
2012-09-14 09:50:00,88.77,89.12,88.71,88.96,115302.47780646232,56.122,56.3433,56.0841,56.2421,115302.4778
2012-09-14 09:55:00,89.05,89.4,88.94,89.32,205063.26749124,56.299,56.5203,56.2295,56.4697,205063.2675
2012-09-14 10:00:00,89.31,89.32,89.0,89.27,108630.36335834875,56.4634,56.4697,56.2674,56.4381,108630.3634
2012-09-14 10:05:00,89.27,89.35,89.21,89.25,81733.401989391,56.4381,56.4887,56.4002,56.4254,81733.402
2012-09-14 10:10:00,89.26,89.69,89.24,89.69,103313.52215750828,56.4318,56.7036,56.4191,56.7036,103313.5222
2012-09-14 10:15:00,89.65,89.66,89.49,89.55,89760.78968477761,56.6783,56.6847,56.5772,56.6151,89760.7897
2012-09-14 10:20:00,89.56,89.78,89.52,89.52,109672.8812408665,56.6214,56.7605,56.5961,56.5961,109672.8812
2012-09-14 10:25:00,89.52,89.67,89.48,89.63,58902.26036225245,56.5961,56.691,56.5709,56.6657,58902.2604
2012-09-14 10:30:00,89.63,89.65,89.33,89.34,94869.12730911456,56.6657,56.6783,56.476,56.4823,94869.1273
2012-09-14 10:35:00,89.33,89.36,89.26,89.36,61612.806856798576,56.476,56.495,56.4318,56.495,61612.8069
2012-09-14 10:40:00,89.37,89.42,89.23,89.24,66095.63375162486,56.5013,56.5329,56.4128,56.4191,66095.6338
2012-09-14 10:45:00,89.23,89.26,88.97,89.01,73706.01429400439,56.4128,56.4318,56.2484,56.2737,73706.0143
2012-09-14 10:50:00,89.02,89.04,88.76,88.88,114781.21886520344,56.28,56.2927,56.1157,56.1915,114781.2189
2012-09-14 10:55:00,88.88,88.92,88.81,88.92,94764.87552086278,56.1915,56.2168,56.1473,56.2168,94764.8755
2012-09-14 11:00:00,88.92,89.07,88.9,89.03,82775.91987190874,56.2168,56.3116,56.2042,56.2864,82775.9199
2012-09-14 11:05:00,89.02,89.05,88.84,88.92,94869.12730911456,56.28,56.299,56.1662,56.2168,94869.1273
2012-09-14 11:10:00,88.92,88.95,88.79,88.91,54627.9370439297,56.2168,56.2358,56.1346,56.2105,54627.937
2012-09-14 11:15:00,88.9,88.9,88.73,88.8,45870.78683078066,56.2042,56.2042,56.0967,56.1409,45870.7868
2012-09-14 11:20:00,88.79,88.99,88.79,88.87,74644.28038827036,56.1346,56.2611,56.1346,56.1852,74644.2804
2012-09-14 11:25:00,88.87,88.94,88.81,88.87,43368.743912738086,56.1852,56.2295,56.1473,56.1852,43368.7439
2012-09-14 11:30:00,88.86,88.94,88.78,88.93,53898.17452616728,56.1789,56.2295,56.1283,56.2231,53898.1745
2012-09-14 11:35:00,88.95,88.96,88.73,88.77,89343.78253177053,56.2358,56.2421,56.0967,56.122,89343.7825
2012-09-14 11:40:00,88.76,88.86,88.62,88.63,60778.79255078438,56.1157,56.1789,56.0272,56.0335,60778.7926
2012-09-14 11:45:00,88.62,88.69,88.57,88.62,75269.791117781,56.0272,56.0714,55.9955,56.0272,75269.7911
2012-09-14 11:50:00,88.62,88.7,88.59,88.64,72454.9928349831,56.0272,56.0777,56.0082,56.0398,72454.9928
2012-09-14 11:55:00,88.63,88.67,88.49,88.53,40553.94562994018,56.0335,56.0588,55.945,55.9703,40553.9456
2012-09-14 12:00:00,88.5,88.61,88.5,88.58,37113.63661763163,55.9513,56.0208,55.9513,56.0019,37113.6366
2012-09-14 12:05:00,88.56,88.78,88.55,88.76,30962.78111077695,55.9892,56.1283,55.9829,56.1157,30962.7811
2012-09-14 12:10:00,88.76,88.87,88.72,88.75,37009.38482937985,56.1157,56.1852,56.0904,56.1093,37009.3848
2012-09-14 12:15:00,88.75,88.85,88.69,88.84,24394.91845091517,56.1093,56.1726,56.0714,56.1662,24394.9185
2012-09-14 12:20:00,88.82,88.83,88.75,88.81,18869.573673571136,56.1536,56.1599,56.1093,56.1473,18869.5737
2012-09-14 12:25:00,88.81,88.83,88.67,88.69,20120.59513259243,56.1473,56.1599,56.0588,56.0714,20120.5951
2012-09-14 12:30:00,88.69,88.83,88.67,88.81,59319.26751525954,56.0714,56.1599,56.0588,56.1473,59319.2675
2012-09-14 12:35:00,88.81,88.82,88.72,88.79,21058.8612268584,56.1473,56.1536,56.0904,56.1346,21058.8612
2012-09-14 12:40:00,88.81,88.98,88.72,88.74,38885.917017911794,56.1473,56.2547,56.0904,56.103,38885.917
2012-09-14 12:45:00,88.75,88.83,88.65,88.82,22622.63805063501,56.1093,56.1599,56.0461,56.1536,22622.6381
2012-09-14 12:50:00,88.84,88.92,88.79,88.83,97579.67380366068,56.1662,56.2168,56.1346,56.1599,97579.6738
2012-09-14 12:55:00,88.83,88.92,88.76,88.77,33569.0758170713,56.1599,56.2168,56.1157,56.122,33569.0758
2012-09-14 13:00:00,88.76,88.78,88.61,88.68,36279.62231161744,56.1157,56.1283,56.0208,56.0651,36279.6223
2012-09-14 13:05:00,88.68,88.72,88.63,88.66,19599.33619133356,56.0651,56.0904,56.0335,56.0524,19599.3362
2012-09-14 13:10:00,88.67,88.7,88.6,88.61,28877.745345741463,56.0588,56.0777,56.0145,56.0208,28877.7453
2012-09-14 13:15:00,88.62,88.62,88.53,88.54,22831.14162713856,56.0272,56.0272,55.9703,55.9766,22831.1416
2012-09-14 13:20:00,88.53,88.54,88.31,88.31,59423.51930351132,55.9703,55.9766,55.8312,55.8312,59423.5193
2012-09-14 13:25:00,88.31,88.31,88.1,88.12,65678.62659861778,55.8312,55.8312,55.6984,55.711,65678.6266
2012-09-14 13:30:00,88.12,88.21,88.07,88.07,87050.24319023149,55.711,55.7679,55.6794,55.6794,87050.2432
2012-09-14 13:35:00,88.07,88.25,87.97,88.21,38364.65807665292,55.6794,55.7932,55.6162,55.7679,38364.6581
2012-09-14 13:40:00,88.19,88.27,88.17,88.24,24707.673815670496,55.7553,55.8059,55.7427,55.7869,24707.6738
2012-09-14 13:45:00,88.24,88.33,88.17,88.32,85486.46636645487,55.7869,55.8438,55.7427,55.8375,85486.4664
2012-09-14 13:50:00,88.33,88.33,88.15,88.18,48685.58511357857,55.8438,55.8438,55.73,55.749,48685.5851
2012-09-14 13:55:00,88.18,88.33,88.18,88.23,29607.507863503884,55.749,55.8438,55.749,55.7806,29607.5079
2012-09-14 14:00:00,88.22,88.26,88.2,88.22,46496.297560291314,55.7743,55.7996,55.7616,55.7743,46496.2976
2012-09-14 14:05:00,88.23,88.24,88.11,88.17,26479.954215950656,55.7806,55.7869,55.7047,55.7427,26479.9542
2012-09-14 14:10:00,88.18,88.23,87.96,88.05,34403.0901230855,55.749,55.7806,55.6099,55.6668,34403.0901
2012-09-14 14:15:00,88.05,88.07,87.98,88.0,37113.63661763163,55.6668,55.6794,55.6225,55.6352,37113.6366
2012-09-14 14:20:00,88.0,88.0,87.92,87.95,77146.32330631293,55.6352,55.6352,55.5846,55.6036,77146.3233
2012-09-14 14:25:00,87.95,88.09,87.95,88.03,38156.15450014937,55.6036,55.6921,55.6036,55.6541,38156.1545
2012-09-14 14:30:00,88.03,88.21,87.96,88.11,79231.35907134842,55.6541,55.7679,55.6099,55.7047,79231.3591
2012-09-14 14:35:00,88.11,88.19,88.06,88.12,58589.50499749712,55.7047,55.7553,55.6731,55.711,58589.505
2012-09-14 14:40:00,88.13,88.22,88.1,88.22,41387.95993595437,55.7174,55.7743,55.6984,55.7743,41387.9599
2012-09-14 14:45:00,88.24,88.49,88.24,88.45,79752.61801260729,55.7869,55.945,55.7869,55.9197,79752.618
2012-09-14 14:50:00,88.44,88.44,88.19,88.3,46392.045772039535,55.9134,55.9134,55.7553,55.8248,46392.0458
2012-09-14 14:55:00,88.28,88.32,88.23,88.24,124163.87980786312,55.8122,55.8375,55.7806,55.7869,124163.8798
2012-09-14 15:00:00,88.25,88.26,88.19,88.2,54627.9370439297,55.7932,55.7996,55.7553,55.7616,54627.937
2012-09-14 15:05:00,88.2,88.3,88.13,88.23,42117.72245371679,55.7616,55.8248,55.7174,55.7806,42117.7225
2012-09-14 15:10:00,88.19,88.23,88.12,88.14,54002.426314419055,55.7553,55.7806,55.711,55.7237,54002.4263
2012-09-14 15:15:00,88.14,88.16,87.94,87.98,50145.110149103406,55.7237,55.7363,55.5972,55.6225,50145.1101
2012-09-14 15:20:00,87.98,88.01,87.74,87.74,82463.16450715343,55.6225,55.6415,55.4708,55.4708,82463.1645
2012-09-14 15:25:00,87.74,88.09,87.73,88.07,67242.40342239439,55.4708,55.6921,55.4645,55.6794,67242.4034
2012-09-14 15:30:00,88.07,88.07,87.87,87.98,103522.0257340118,55.6794,55.6794,55.553,55.6225,103522.0257
2012-09-14 15:35:00,87.97,88.23,87.95,88.1,95181.88267386988,55.6162,55.7806,55.6036,55.6984,95181.8827
2012-09-14 15:40:00,88.1,88.22,88.08,88.2,68389.1730931639,55.6984,55.7743,55.6858,55.7616,68389.1731
2012-09-14 15:45:00,88.2,88.2,87.85,87.86,133755.04432702635,55.7616,55.7616,55.5403,55.5467,133755.0443
2012-09-14 15:50:00,87.86,88.06,87.85,88.02,131253.00140898378,55.5467,55.6731,55.5403,55.6478,131253.0014
2012-09-14 15:55:00,88.01,88.2,87.92,88.2,259899.7081116732,55.6415,55.7616,55.5846,55.7616,259899.7081
2012-09-17 09:30:00,87.91,88.0,87.72,87.83,103417.77394576004,55.5783,55.6352,55.4582,55.5277,103417.7739
2012-09-17 09:35:00,87.85,88.06,87.85,87.92,101019.98281596924,55.5403,55.6731,55.5403,55.5846,101019.9828
2012-09-17 09:40:00,87.91,88.17,87.85,87.9,68389.1730931639,55.5783,55.7427,55.5403,55.572,68389.1731
2012-09-17 09:45:00,87.88,88.01,87.78,87.89,62238.31758630922,55.5593,55.6415,55.4961,55.5656,62238.3176
2012-09-17 09:50:00,87.89,87.91,87.66,87.8,51500.38339637647,55.5656,55.5783,55.4202,55.5087,51500.3834
2012-09-17 09:55:00,87.8,87.93,87.72,87.93,47017.55650155018,55.5087,55.5909,55.4582,55.5909,47017.5565
2012-09-17 10:00:00,87.93,87.94,87.68,87.83,45558.03146602534,55.5909,55.5972,55.4329,55.5277,45558.0315
2012-09-17 10:05:00,87.82,87.84,87.68,87.71,24394.91845091517,55.5214,55.534,55.4329,55.4518,24394.9185
2012-09-17 10:10:00,87.67,87.73,87.54,87.55,94347.86836785568,55.4265,55.4645,55.3444,55.3507,94347.8684
2012-09-17 10:15:00,87.56,87.67,87.56,87.6,58902.26036225245,55.357,55.4265,55.357,55.3823,58902.2604
2012-09-17 10:20:00,87.59,87.72,87.54,87.71,55253.44777344035,55.376,55.4582,55.3444,55.4518,55253.4478
2012-09-17 10:25:00,87.69,87.79,87.68,87.71,123017.1101370936,55.4392,55.5024,55.4329,55.4518,123017.1101
2012-09-17 10:30:00,87.67,88.01,87.67,87.92,103313.52215750828,55.4265,55.6415,55.4265,55.5846,103313.5222
2012-09-17 10:35:00,87.92,88.01,87.87,87.88,63385.08725707874,55.5846,55.6415,55.553,55.5593,63385.0873
2012-09-17 10:40:00,87.87,87.98,87.81,87.9,66512.64090463196,55.553,55.6225,55.5151,55.572,66512.6409
2012-09-17 10:45:00,87.9,87.98,87.86,87.92,77980.33761232713,55.572,55.6225,55.5467,55.5846,77980.3376
2012-09-17 10:50:00,87.92,88.03,87.8,87.97,88718.27180225987,55.5846,55.6541,55.5087,55.6162,88718.2718
2012-09-17 10:55:00,87.98,88.0,87.92,87.96,37634.8955588905,55.6225,55.6352,55.5846,55.6099,37634.8956
2012-09-17 11:00:00,87.96,88.06,87.92,88.01,86633.23603722439,55.6099,55.6731,55.5846,55.6415,86633.236
2012-09-17 11:05:00,87.99,88.01,87.87,87.91,44932.5207365147,55.6289,55.6415,55.553,55.5783,44932.5207
2012-09-17 11:10:00,87.92,87.92,87.76,87.81,77354.82688281649,55.5846,55.5846,55.4834,55.5151,77354.8269
2012-09-17 11:15:00,87.81,87.89,87.68,87.78,35028.600852596144,55.5151,55.5656,55.4329,55.4961,35028.6009
2012-09-17 11:20:00,87.76,87.83,87.71,87.77,30337.270381266306,55.4834,55.5277,55.4518,55.4898,30337.2704
2012-09-17 11:25:00,87.75,87.8,87.62,87.64,48060.07438406792,55.4771,55.5087,55.3949,55.4076,48060.0744
2012-09-17 11:30:00,87.63,87.66,87.54,87.59,29607.507863503884,55.4013,55.4202,55.3444,55.376,29607.5079
2012-09-17 11:35:00,87.6,87.62,87.54,87.57,21580.120168117268,55.3823,55.3949,55.3444,55.3633,21580.1202
2012-09-17 11:40:00,87.56,87.61,87.53,87.54,74644.28038827036,55.357,55.3886,55.338,55.3444,74644.2804
2012-09-17 11:45:00,87.55,87.59,87.48,87.48,154709.65376563295,55.3507,55.376,55.3064,55.3064,154709.6538
2012-09-17 11:50:00,87.46,87.57,87.46,87.53,66095.63375162486,55.2938,55.3633,55.2938,55.338,66095.6338
2012-09-17 11:55:00,87.53,87.56,87.38,87.54,102479.50785149408,55.338,55.357,55.2432,55.3444,102479.5079
2012-09-17 12:00:00,87.56,87.72,87.5,87.57,131565.7567737391,55.357,55.4582,55.3191,55.3633,131565.7568
2012-09-17 12:05:00,87.56,87.64,87.56,87.57,28460.738192734367,55.357,55.4076,55.357,55.3633,28460.7382
2012-09-17 12:10:00,87.57,87.62,87.57,87.57,14803.753931751942,55.3633,55.3949,55.3633,55.3633,14803.7539
2012-09-17 12:15:00,87.57,87.66,87.54,87.58,138029.3676453491,55.3633,55.4202,55.3444,55.3696,138029.3676
2012-09-17 12:20:00,87.57,87.61,87.56,87.57,65782.87838686955,55.3633,55.3886,55.357,55.3633,65782.8784
2012-09-17 12:25:00,87.56,87.61,87.49,87.61,52125.89412588712,55.357,55.3886,55.3127,55.3886,52125.8941
2012-09-17 12:30:00,87.62,87.65,87.58,87.59,10008.171672170329,55.3949,55.4139,55.3696,55.376,10008.1717
2012-09-17 12:35:00,87.6,87.67,87.57,87.66,10633.682401680971,55.3823,55.4265,55.3633,55.4202,10633.6824
2012-09-17 12:40:00,87.67,87.68,87.63,87.63,10633.682401680971,55.4265,55.4329,55.4013,55.4013,10633.6824
2012-09-17 12:45:00,87.63,87.69,87.59,87.62,45453.77967777357,55.4013,55.4392,55.376,55.3949,45453.7797
2012-09-17 12:50:00,87.62,87.63,87.57,87.58,21788.62374462081,55.3949,55.4013,55.3633,55.3696,21788.6237
2012-09-17 12:55:00,87.57,87.58,87.51,87.51,32213.80256979824,55.3633,55.3696,55.3254,55.3254,32213.8026
2012-09-17 13:00:00,87.53,87.58,87.51,87.52,35445.608005603244,55.338,55.3696,55.3254,55.3317,35445.608
2012-09-17 13:05:00,87.51,87.55,87.51,87.51,33881.83118182663,55.3254,55.3507,55.3254,55.3254,33881.8312
2012-09-17 13:10:00,87.51,87.55,87.41,87.46,58381.001420993576,55.3254,55.3507,55.2622,55.2938,58381.0014
2012-09-17 13:15:00,87.48,87.49,87.39,87.43,49623.851207844535,55.3064,55.3127,55.2495,55.2748,49623.8512
2012-09-17 13:20:00,87.44,87.51,87.42,87.48,92888.34333233084,55.2811,55.3254,55.2685,55.3064,92888.3433
2012-09-17 13:25:00,87.49,87.52,87.44,87.46,65782.87838686955,55.3127,55.3317,55.2811,55.2938,65782.8784
2012-09-17 13:30:00,87.46,87.51,87.44,87.49,57442.735326727605,55.2938,55.3254,55.2811,55.3127,57442.7353
2012-09-17 13:35:00,87.49,87.53,87.43,87.46,50979.124455117606,55.3127,55.338,55.2748,55.2938,50979.1245
2012-09-17 13:40:00,87.46,87.48,87.4,87.44,26896.96136895776,55.2938,55.3064,55.2558,55.2811,26896.9614
2012-09-17 13:45:00,87.45,87.5,87.37,87.43,23248.148780145657,55.2875,55.3191,55.2369,55.2748,23248.1488
2012-09-17 13:50:00,87.42,87.49,87.19,87.24,136882.59797457958,55.2685,55.3127,55.1231,55.1547,136882.598
2012-09-17 13:55:00,87.22,87.31,87.13,87.15,67450.90699889793,55.142,55.1989,55.0851,55.0978,67450.907
2012-09-17 14:00:00,87.17,87.2,87.03,87.09,69952.94991694052,55.1104,55.1294,55.0219,55.0599,69952.9499
2012-09-17 14:05:00,87.09,87.12,86.8,86.86,60361.78539777728,55.0599,55.0788,54.8765,54.9144,60361.7854
2012-09-17 14:10:00,86.86,86.87,86.72,86.72,131357.25319723555,54.9144,54.9208,54.8259,54.8259,131357.2532
2012-09-17 14:15:00,86.73,87.01,86.72,86.97,74227.27323526326,54.8323,55.0093,54.8259,54.984,74227.2732
2012-09-17 14:20:00,86.97,86.99,86.84,86.89,66616.89269288373,54.984,54.9966,54.9018,54.9334,66616.8927
2012-09-17 14:25:00,86.89,86.95,86.78,86.81,115406.72959471408,54.9334,54.9713,54.8639,54.8828,115406.7296
2012-09-17 14:30:00,86.81,86.81,86.31,86.35,112070.67237065732,54.8828,54.8828,54.5667,54.592,112070.6724
2012-09-17 14:35:00,86.35,86.61,86.31,86.49,76312.30900029874,54.592,54.7564,54.5667,54.6805,76312.309
2012-09-17 14:40:00,86.47,86.58,86.36,86.56,60570.28897428083,54.6679,54.7374,54.5983,54.7248,60570.289
2012-09-17 14:45:00,86.56,86.67,86.53,86.54,94243.61657960391,54.7248,54.7943,54.7058,54.7121,94243.6166
2012-09-17 14:50:00,86.55,86.63,86.53,86.63,58798.00857400067,54.7185,54.769,54.7058,54.769,58798.0086
2012-09-17 14:55:00,86.63,86.63,86.43,86.45,60778.79255078438,54.769,54.769,54.6426,54.6552,60778.7926
2012-09-17 15:00:00,86.44,86.45,86.29,86.32,48268.57796057147,54.6489,54.6552,54.5541,54.573,48268.578
2012-09-17 15:05:00,86.33,86.42,86.33,86.36,54627.9370439297,54.5794,54.6363,54.5794,54.5983,54627.937
2012-09-17 15:10:00,86.35,86.58,86.33,86.55,194950.84403081785,54.592,54.7374,54.5794,54.7185,194950.844
2012-09-17 15:15:00,86.55,86.63,86.47,86.5,46287.79398378776,54.7185,54.769,54.6679,54.6868,46287.794
2012-09-17 15:20:00,86.49,86.61,86.43,86.56,68806.180246171,54.6805,54.7564,54.6426,54.7248,68806.1802
2012-09-17 15:25:00,86.56,86.57,86.41,86.5,113425.94561793037,54.7248,54.7311,54.6299,54.6868,113425.9456
2012-09-17 15:30:00,86.5,86.52,86.26,86.33,358000.64085659274,54.6868,54.6995,54.5351,54.5794,358000.6409
2012-09-17 15:35:00,86.34,86.39,86.27,86.35,100081.71672170328,54.5857,54.6173,54.5414,54.592,100081.7167
2012-09-17 15:40:00,86.34,86.43,86.29,86.39,76312.30900029874,54.5857,54.6426,54.5541,54.6173,76312.309
2012-09-17 15:45:00,86.4,86.53,86.39,86.51,103000.76679275294,54.6236,54.7058,54.6173,54.6932,103000.7668
2012-09-17 15:50:00,86.51,86.51,86.43,86.47,101541.24175722813,54.6932,54.6932,54.6426,54.6679,101541.2418
2012-09-17 15:55:00,86.49,86.56,86.38,86.38,332667.4563114116,54.6805,54.7248,54.611,54.611,332667.4563
2012-09-18 09:30:00,86.39,86.39,85.69,85.97,161173.26463724297,54.6173,54.6173,54.1748,54.3518,161173.2646
2012-09-18 09:35:00,86.04,86.09,85.73,85.89,77042.07151806116,54.396,54.4276,54.2,54.3012,77042.0715
2012-09-18 09:40:00,85.89,86.3,85.77,86.23,98622.19168617844,54.3012,54.5604,54.2253,54.5161,98622.1917
2012-09-18 09:45:00,86.23,86.43,86.06,86.14,106441.0758050615,54.5161,54.6426,54.4087,54.4593,106441.0758
2012-09-18 09:50:00,86.16,86.4,86.12,86.32,150956.5893885691,54.4719,54.6236,54.4466,54.573,150956.5894
2012-09-18 09:55:00,86.32,86.36,86.2,86.33,53168.41200840486,54.573,54.5983,54.4972,54.5794,53168.412
2012-09-18 10:00:00,86.33,86.43,86.14,86.15,55878.95850295099,54.5794,54.6426,54.4593,54.4656,55878.9585
2012-09-18 10:05:00,86.16,86.26,86.08,86.09,34403.0901230855,54.4719,54.5351,54.4213,54.4276,34403.0901
2012-09-18 10:10:00,86.09,86.3,86.06,86.23,30650.025746021627,54.4276,54.5604,54.4087,54.5161,30650.0257
2012-09-18 10:15:00,86.22,86.23,85.99,86.1,58068.24605623825,54.5098,54.5161,54.3644,54.434,58068.2461
2012-09-18 10:20:00,86.11,86.16,86.07,86.1,34507.34191133727,54.4403,54.4719,54.415,54.434,34507.3419
2012-09-18 10:25:00,86.14,86.23,86.04,86.06,45036.77252476647,54.4593,54.5161,54.396,54.4087,45036.7725
2012-09-18 10:30:00,86.08,86.18,86.04,86.13,59319.26751525954,54.4213,54.4845,54.396,54.4529,59319.2675
2012-09-18 10:35:00,86.14,86.43,86.13,86.35,44098.5064305005,54.4593,54.6426,54.4529,54.592,44098.5064
2012-09-18 10:40:00,86.37,86.51,86.35,86.43,45349.52788952179,54.6047,54.6932,54.592,54.6426,45349.5279
2012-09-18 10:45:00,86.42,86.42,86.24,86.32,30650.025746021627,54.6363,54.6363,54.5225,54.573,30650.0257
2012-09-18 10:50:00,86.31,86.33,86.22,86.32,43681.49927749341,54.5667,54.5794,54.5098,54.573,43681.4993
2012-09-18 10:55:00,86.31,86.43,86.21,86.4,65261.61944561068,54.5667,54.6426,54.5035,54.6236,65261.6194
2012-09-18 11:00:00,86.4,86.5,86.24,86.26,29607.507863503884,54.6236,54.6868,54.5225,54.5351,29607.5079
2012-09-18 11:05:00,86.26,86.4,86.26,86.37,37843.39913539405,54.5351,54.6236,54.5351,54.6047,37843.3991
2012-09-18 11:10:00,86.36,86.46,86.3,86.37,67867.91415190503,54.5983,54.6616,54.5604,54.6047,67867.9142
2012-09-18 11:15:00,86.37,86.61,86.36,86.51,44724.01716001115,54.6047,54.7564,54.5983,54.6932,44724.0172
2012-09-18 11:20:00,86.52,86.57,86.48,86.54,38051.9027118976,54.6995,54.7311,54.6742,54.7121,38051.9027
2012-09-18 11:25:00,86.54,86.62,86.52,86.55,27209.71673371308,54.7121,54.7627,54.6995,54.7185,27209.7167
2012-09-18 11:30:00,86.54,86.54,86.27,86.28,64114.849774841154,54.7121,54.7121,54.5414,54.5478,64114.8498
2012-09-18 11:35:00,86.26,86.42,86.25,86.25,26167.19885119533,54.5351,54.6363,54.5288,54.5288,26167.1989
2012-09-18 11:40:00,86.26,86.26,86.07,86.23,44724.01716001115,54.5351,54.5351,54.415,54.5161,44724.0172
2012-09-18 11:45:00,86.23,86.32,86.22,86.23,38781.665229660015,54.5161,54.573,54.5098,54.5161,38781.6652
2012-09-18 11:50:00,86.23,86.31,86.2,86.2,33881.83118182663,54.5161,54.5667,54.4972,54.4972,33881.8312
2012-09-18 11:55:00,86.19,86.21,86.09,86.15,23456.652356649203,54.4909,54.5035,54.4276,54.4656,23456.6524
2012-09-18 12:00:00,86.14,86.2,86.09,86.1,35237.104429099694,54.4593,54.4972,54.4276,54.434,35237.1044
2012-09-18 12:05:00,86.1,86.13,86.01,86.06,53585.41916141196,54.434,54.4529,54.3771,54.4087,53585.4192
2012-09-18 12:10:00,86.05,86.05,85.96,86.03,31484.04005203582,54.4024,54.4024,54.3455,54.3897,31484.0401
2012-09-18 12:15:00,86.02,86.1,85.92,85.96,31067.032899028723,54.3834,54.434,54.3202,54.3455,31067.0329
2012-09-18 12:20:00,85.95,86.01,85.85,85.87,84235.44490743359,54.3391,54.3771,54.2759,54.2886,84235.4449
2012-09-18 12:25:00,85.86,85.86,85.75,85.76,19703.587979585333,54.2822,54.2822,54.2127,54.219,19703.588
2012-09-18 12:30:00,85.78,85.87,85.75,85.83,15429.264661262589,54.2317,54.2886,54.2127,54.2633,15429.2647
2012-09-18 12:35:00,85.81,85.91,85.81,85.89,21163.11301511017,54.2506,54.3138,54.2506,54.3012,21163.113
2012-09-18 12:40:00,85.89,86.0,85.88,85.91,12405.962801961134,54.3012,54.3707,54.2949,54.3138,12405.9628
2012-09-18 12:45:00,85.91,85.96,85.86,85.93,14073.991413989525,54.3138,54.3455,54.2822,54.3265,14073.9914
2012-09-18 12:50:00,85.94,86.05,85.93,86.03,20641.8540738513,54.3328,54.4024,54.3265,54.3897,20641.8541
2012-09-18 12:55:00,86.07,86.1,86.0,86.0,48372.82974882325,54.415,54.434,54.3707,54.3707,48372.8297
2012-09-18 13:00:00,86.0,86.03,85.95,85.96,38364.65807665292,54.3707,54.3897,54.3391,54.3455,38364.6581
2012-09-18 13:05:00,85.96,85.97,85.85,85.87,52021.64233763534,54.3455,54.3518,54.2759,54.2886,52021.6423
2012-09-18 13:10:00,85.88,85.96,85.85,85.86,28460.738192734367,54.2949,54.3455,54.2759,54.2822,28460.7382
2012-09-18 13:15:00,85.88,85.99,85.86,85.96,27418.220310216624,54.2949,54.3644,54.2822,54.3455,27418.2203
2012-09-18 13:20:00,85.94,85.95,85.79,85.94,26062.94706294356,54.3328,54.3391,54.238,54.3328,26062.9471
2012-09-18 13:25:00,85.94,85.95,85.8,85.85,13239.977107975328,54.3328,54.3391,54.2443,54.2759,13239.9771
2012-09-18 13:30:00,85.83,85.92,85.78,85.89,18556.81830881581,54.2633,54.3202,54.2317,54.3012,18556.8183
2012-09-18 13:35:00,85.89,85.89,85.76,85.81,18869.573673571136,54.3012,54.3012,54.219,54.2506,18869.5737
2012-09-18 13:40:00,85.8,85.81,85.74,85.75,33047.81687581243,54.2443,54.2506,54.2064,54.2127,33047.8169
2012-09-18 13:45:00,85.75,85.77,85.71,85.75,72976.25177624197,54.2127,54.2253,54.1874,54.2127,72976.2518
2012-09-18 13:50:00,85.75,85.79,85.59,85.6,29190.500710496788,54.2127,54.238,54.1115,54.1179,29190.5007
2012-09-18 13:55:00,85.6,85.61,85.46,85.49,26896.96136895776,54.1179,54.1242,54.0293,54.0483,26896.9614
2012-09-18 14:00:00,85.48,85.62,85.46,85.51,35028.600852596144,54.042,54.1305,54.0293,54.061,35028.6009
2012-09-18 14:05:00,85.51,85.61,85.48,85.59,23143.89699189388,54.061,54.1242,54.042,54.1115,23143.897
2012-09-18 14:10:00,85.59,85.61,85.48,85.5,30128.76680476276,54.1115,54.1242,54.042,54.0546,30128.7668
2012-09-18 14:15:00,85.49,85.7,85.49,85.67,67346.65521064616,54.0483,54.1811,54.0483,54.1621,67346.6552
2012-09-18 14:20:00,85.67,85.73,85.59,85.67,16993.0414850392,54.1621,54.2,54.1115,54.1621,16993.0415
2012-09-18 14:25:00,85.67,85.73,85.55,85.6,33986.0829700784,54.1621,54.2,54.0862,54.1179,33986.083
2012-09-18 14:30:00,85.6,85.63,85.46,85.46,34090.33475833017,54.1179,54.1368,54.0293,54.0293,34090.3348
2012-09-18 14:35:00,85.46,85.46,85.41,85.41,30233.01859301453,54.0293,54.0293,53.9977,53.9977,30233.0186
2012-09-18 14:40:00,85.4,85.49,85.37,85.38,46183.54219553599,53.9914,54.0483,53.9724,53.9788,46183.5422
2012-09-18 14:45:00,85.39,85.42,85.36,85.39,53481.16737316018,53.9851,54.0041,53.9661,53.9851,53481.1674
2012-09-18 14:50:00,85.4,85.42,85.32,85.37,24916.17739217404,53.9914,54.0041,53.9408,53.9724,24916.1774
2012-09-18 14:55:00,85.36,85.38,85.32,85.34,38885.917017911794,53.9661,53.9788,53.9408,53.9535,38885.917
2012-09-18 15:00:00,85.34,85.44,85.32,85.42,52751.40485539776,53.9535,54.0167,53.9408,54.0041,52751.4049
2012-09-18 15:05:00,85.42,85.55,85.4,85.52,74748.53217652213,54.0041,54.0862,53.9914,54.0673,74748.5322
2012-09-18 15:10:00,85.51,85.58,85.5,85.52,32735.06151105712,54.061,54.1052,54.0546,54.0673,32735.0615
2012-09-18 15:15:00,85.52,85.52,85.46,85.48,55670.45492644744,54.0673,54.0673,54.0293,54.042,55670.4549
2012-09-18 15:20:00,85.49,85.54,85.4,85.41,22935.39341539033,54.0483,54.0799,53.9914,53.9977,22935.3934
2012-09-18 15:25:00,85.4,85.49,85.38,85.49,23769.407721404525,53.9914,54.0483,53.9788,54.0483,23769.4077
2012-09-18 15:30:00,85.48,85.55,85.45,85.55,83192.92702491584,54.042,54.0862,54.023,54.0862,83192.927
2012-09-18 15:35:00,85.55,85.55,85.42,85.46,49728.10299609631,54.0862,54.0862,54.0041,54.0293,49728.103
2012-09-18 15:40:00,85.45,85.49,85.34,85.34,68076.41772840857,54.023,54.0483,53.9535,53.9535,68076.4177
2012-09-18 15:45:00,85.35,85.48,85.34,85.41,120306.56364254748,53.9598,54.042,53.9535,53.9977,120306.5636
2012-09-18 15:50:00,85.4,85.54,85.39,85.53,118847.03860702264,53.9914,54.0799,53.9851,54.0736,118847.0386
2012-09-18 15:55:00,85.53,85.61,85.45,85.61,166281.60226157992,54.0736,54.1242,54.023,54.1242,166281.6023
2012-09-19 09:30:00,85.22,85.48,84.85,85.07,86633.23603722439,53.8776,54.042,53.6437,53.7828,86633.236
2012-09-19 09:35:00,85.09,85.13,84.77,84.82,44307.01000700405,53.7954,53.8207,53.5931,53.6247,44307.01
2012-09-19 09:40:00,84.85,84.92,84.78,84.79,39302.92417091889,53.6437,53.6879,53.5994,53.6058,39302.9242
2012-09-19 09:45:00,84.82,85.16,84.79,84.79,40866.7009946955,53.6247,53.8397,53.6058,53.6058,40866.701
2012-09-19 09:50:00,84.79,84.79,84.29,84.52,94660.623732611,53.6058,53.6058,53.2896,53.4351,94660.6237
2012-09-19 09:55:00,84.55,84.64,84.32,84.36,54315.18167917438,53.454,53.5109,53.3086,53.3339,54315.1817
2012-09-19 10:00:00,84.38,84.74,84.35,84.68,82254.66093064987,53.3465,53.5741,53.3276,53.5362,82254.6609
2012-09-19 10:05:00,84.71,84.81,84.48,84.7,45349.52788952179,53.5552,53.6184,53.4098,53.5489,45349.5279
2012-09-19 10:10:00,84.7,84.85,84.65,84.82,29399.00428700033,53.5489,53.6437,53.5172,53.6247,29399.0043
2012-09-19 10:15:00,84.8,84.8,84.65,84.7,38156.15450014937,53.6121,53.6121,53.5172,53.5489,38156.1545
2012-09-19 10:20:00,84.7,84.78,84.53,84.54,45036.77252476647,53.5489,53.5994,53.4414,53.4477,45036.7725
2012-09-19 10:25:00,84.55,84.56,84.35,84.35,56400.21744420986,53.454,53.4603,53.3276,53.3276,56400.2174
2012-09-19 10:30:00,84.34,84.42,84.12,84.22,78918.6037065931,53.3213,53.3718,53.1822,53.2454,78918.6037
2012-09-19 10:35:00,84.21,84.4,84.14,84.4,91533.0700850578,53.2391,53.3592,53.1948,53.3592,91533.0701
2012-09-19 10:40:00,84.4,84.55,84.4,84.54,40032.68668868131,53.3592,53.454,53.3592,53.4477,40032.6867
2012-09-19 10:45:00,84.54,84.72,84.41,84.55,45453.77967777357,53.4477,53.5615,53.3655,53.454,45453.7797
2012-09-19 10:50:00,84.55,84.57,84.4,84.52,40241.19026518486,53.454,53.4667,53.3592,53.4351,40241.1903
2012-09-19 10:55:00,84.51,84.6,84.41,84.52,70578.46064645116,53.4287,53.4856,53.3655,53.4351,70578.4606
2012-09-19 11:00:00,84.5,84.54,84.37,84.45,81420.64662463569,53.4224,53.4477,53.3402,53.3908,81420.6466
2012-09-19 11:05:00,84.45,84.49,84.36,84.45,99664.70956869615,53.3908,53.4161,53.3339,53.3908,99664.7096
2012-09-19 11:10:00,84.44,84.48,84.37,84.37,81733.401989391,53.3845,53.4098,53.3402,53.3402,81733.402
2012-09-19 11:15:00,84.38,84.5,84.27,84.49,64219.10156309293,53.3465,53.4224,53.277,53.4161,64219.1016
2012-09-19 11:20:00,84.49,84.69,84.48,84.64,35237.104429099694,53.4161,53.5425,53.4098,53.5109,35237.1044
2012-09-19 11:25:00,84.62,84.62,84.38,84.47,69118.93561092632,53.4983,53.4983,53.3465,53.4034,69118.9356
2012-09-19 11:30:00,84.48,84.52,84.36,84.4,33256.32045231598,53.4098,53.4351,53.3339,53.3592,33256.3205
2012-09-19 11:35:00,84.4,84.45,84.36,84.36,32213.80256979824,53.3592,53.3908,53.3339,53.3339,32213.8026
2012-09-19 11:40:00,84.36,84.46,84.36,84.4,18556.81830881581,53.3339,53.3971,53.3339,53.3592,18556.8183
2012-09-19 11:45:00,84.4,84.47,84.38,84.44,27730.97567497195,53.3592,53.4034,53.3465,53.3845,27730.9757
2012-09-19 11:50:00,84.42,84.48,84.39,84.45,21475.868379865493,53.3718,53.4098,53.3529,53.3908,21475.8684
2012-09-19 11:55:00,84.46,84.46,84.38,84.38,26062.94706294356,53.3971,53.3971,53.3465,53.3465,26062.9471
2012-09-19 12:00:00,84.37,84.45,84.33,84.36,27939.47925147549,53.3402,53.3908,53.3149,53.3339,27939.4793
2012-09-19 12:05:00,84.35,84.44,84.31,84.36,16576.034332032104,53.3276,53.3845,53.3023,53.3339,16576.0343
2012-09-19 12:10:00,84.36,84.45,84.35,84.38,30128.76680476276,53.3339,53.3908,53.3276,53.3465,30128.7668
2012-09-19 12:15:00,84.35,84.44,84.34,84.39,25124.680968677592,53.3276,53.3845,53.3213,53.3529,25124.681
2012-09-19 12:20:00,84.4,84.45,84.39,84.45,28981.99713399324,53.3592,53.3908,53.3529,53.3908,28981.9971
2012-09-19 12:25:00,84.44,84.53,84.38,84.46,37947.65092364582,53.3845,53.4414,53.3465,53.3971,37947.6509
2012-09-19 12:30:00,84.47,84.56,84.44,84.55,20954.60943860662,53.4034,53.4603,53.3845,53.454,20954.6094
2012-09-19 12:35:00,84.55,84.57,84.48,84.5,27835.22746322372,53.454,53.4667,53.4098,53.4224,27835.2275
2012-09-19 12:40:00,84.5,84.53,84.45,84.45,31901.04720504292,53.4224,53.4414,53.3908,53.3908,31901.0472
2012-09-19 12:45:00,84.43,84.46,84.4,84.42,22414.13447413146,53.3782,53.3971,53.3592,53.3718,22414.1345
2012-09-19 12:50:00,84.43,84.47,84.38,84.42,30650.025746021627,53.3782,53.4034,53.3465,53.3718,30650.0257
2012-09-19 12:55:00,84.42,84.43,84.38,84.4,25228.932756929367,53.3718,53.3782,53.3465,53.3592,25228.9328
2012-09-19 13:00:00,84.42,84.42,84.35,84.36,37217.8884058834,53.3718,53.3718,53.3276,53.3339,37217.8884
2012-09-19 13:05:00,84.36,84.39,84.22,84.25,38573.16165315647,53.3339,53.3529,53.2454,53.2644,38573.1617
2012-09-19 13:10:00,84.24,84.25,84.15,84.23,44411.26179525583,53.258,53.2644,53.2011,53.2517,44411.2618
2012-09-19 13:15:00,84.22,84.23,84.12,84.14,30337.270381266306,53.2454,53.2517,53.1822,53.1948,30337.2704
2012-09-19 13:20:00,84.14,84.15,84.01,84.01,38781.665229660015,53.1948,53.2011,53.1126,53.1126,38781.6652
2012-09-19 13:25:00,84.01,84.05,83.98,83.98,33881.83118182663,53.1126,53.1379,53.0937,53.0937,33881.8312
2012-09-19 13:30:00,83.99,84.09,83.98,84.02,46079.29040728421,53.1,53.1632,53.0937,53.1189,46079.2904
2012-09-19 13:35:00,84.01,84.01,83.89,83.96,43890.00285399696,53.1126,53.1126,53.0368,53.081,43890.0029
2012-09-19 13:40:00,83.95,84.08,83.95,84.05,27001.213157209528,53.0747,53.1569,53.0747,53.1379,27001.2132
2012-09-19 13:45:00,84.03,84.05,83.94,83.99,31692.54362853937,53.1253,53.1379,53.0684,53.1,31692.5436
2012-09-19 13:50:00,83.97,84.08,83.97,84.07,54315.18167917438,53.0873,53.1569,53.0873,53.1506,54315.1817
2012-09-19 13:55:00,84.08,84.13,83.99,84.04,44307.01000700405,53.1569,53.1885,53.1,53.1316,44307.01
2012-09-19 14:00:00,84.03,84.09,84.03,84.05,32526.557934553563,53.1253,53.1632,53.1253,53.1379,32526.5579
2012-09-19 14:05:00,84.04,84.12,84.04,84.12,36488.12588812099,53.1316,53.1822,53.1316,53.1822,36488.1259
2012-09-19 14:10:00,84.1,84.12,84.02,84.05,42430.477818472114,53.1695,53.1822,53.1189,53.1379,42430.4778
2012-09-19 14:15:00,84.04,84.07,83.92,83.95,48477.08153707502,53.1316,53.1506,53.0557,53.0747,48477.0815
2012-09-19 14:20:00,83.95,83.97,83.88,83.91,100081.71672170328,53.0747,53.0873,53.0304,53.0494,100081.7167
2012-09-19 14:25:00,83.92,83.97,83.84,83.91,68180.66951666035,53.0557,53.0873,53.0051,53.0494,68180.6695
2012-09-19 14:30:00,83.92,83.99,83.87,83.93,45453.77967777357,53.0557,53.1,53.0241,53.062,45453.7797
2012-09-19 14:35:00,83.93,83.93,83.87,83.89,34715.84548784082,53.062,53.062,53.0241,53.0368,34715.8455
2012-09-19 14:40:00,83.9,84.06,83.86,84.06,41283.7081477026,53.0431,53.1442,53.0178,53.1442,41283.7081
2012-09-19 14:45:00,84.06,84.17,83.99,84.17,92992.59512058264,53.1442,53.2138,53.1,53.2138,92992.5951
2012-09-19 14:50:00,84.17,84.2,84.12,84.15,47955.82259581615,53.2138,53.2327,53.1822,53.2011,47955.8226
2012-09-19 14:55:00,84.15,84.18,84.12,84.16,30233.01859301453,53.2011,53.2201,53.1822,53.2075,30233.0186
2012-09-19 15:00:00,84.16,84.16,84.01,84.07,43264.49212448631,53.2075,53.2075,53.1126,53.1506,43264.4921
2012-09-19 15:05:00,84.07,84.09,83.97,84.06,89135.27895526697,53.1506,53.1632,53.0873,53.1442,89135.279
2012-09-19 15:10:00,84.06,84.2,84.04,84.11,40345.44205343663,53.1442,53.2327,53.1316,53.1758,40345.4421
2012-09-19 15:15:00,84.1,84.1,83.99,84.03,41700.71530070969,53.1695,53.1695,53.1,53.1253,41700.7153
2012-09-19 15:20:00,84.02,84.03,83.95,83.95,42534.729606723886,53.1189,53.1253,53.0747,53.0747,42534.7296
2012-09-19 15:25:00,83.94,83.99,83.93,83.97,82880.17166016051,53.0684,53.1,53.062,53.0873,82880.1717
2012-09-19 15:30:00,83.97,84.0,83.88,84.0,92679.8397558273,53.0873,53.1063,53.0304,53.1063,92679.8398
2012-09-19 15:35:00,84.0,84.03,83.94,83.98,64114.849774841154,53.1063,53.1253,53.0684,53.0937,64114.8498
2012-09-19 15:40:00,83.98,83.99,83.86,83.9,126144.66378464682,53.0937,53.1,53.0178,53.0431,126144.6638
2012-09-19 15:45:00,83.91,84.0,83.85,83.89,128646.7067026894,53.0494,53.1063,53.0115,53.0368,128646.7067
2012-09-19 15:50:00,83.89,83.98,83.86,83.9,155126.66091864006,53.0368,53.0937,53.0178,53.0431,155126.6609
2012-09-19 15:55:00,83.9,83.96,83.79,83.89,275016.2174081804,53.0431,53.081,52.9735,53.0368,275016.2174
2012-09-20 09:30:00,83.45,83.45,82.97,83.13,156481.93416591315,52.7586,52.7586,52.4551,52.5563,156481.9342
2012-09-20 09:35:00,83.12,83.5,83.03,83.46,67972.1659401568,52.55,52.7902,52.4931,52.7649,67972.1659
2012-09-20 09:40:00,83.49,83.49,83.29,83.34,108630.36335834875,52.7839,52.7839,52.6574,52.689,108630.3634
2012-09-20 09:45:00,83.35,83.52,83.0,83.02,64427.60513959648,52.6954,52.8028,52.4741,52.4867,64427.6051
2012-09-20 09:50:00,82.99,83.07,82.72,82.79,115927.98853597297,52.4678,52.5183,52.2971,52.3413,115927.9885
2012-09-20 09:55:00,82.74,82.83,82.64,82.65,98100.93274491956,52.3097,52.3666,52.2465,52.2528,98100.9327
2012-09-20 10:00:00,82.67,82.97,82.67,82.97,229875.1930951622,52.2655,52.4551,52.2655,52.4551,229875.1931
2012-09-20 10:05:00,82.97,83.01,82.81,82.87,75269.791117781,52.4551,52.4804,52.354,52.3919,75269.7911
2012-09-20 10:10:00,82.85,83.09,82.85,83.0,164092.31470829266,52.3793,52.531,52.3793,52.4741,164092.3147
2012-09-20 10:15:00,82.99,83.11,82.89,82.93,52647.15306714599,52.4678,52.5436,52.4045,52.4298,52647.1531
2012-09-20 10:20:00,82.93,83.02,82.82,82.85,46287.79398378776,52.4298,52.4867,52.3603,52.3793,46287.794
2012-09-20 10:25:00,82.85,83.0,82.82,82.91,99977.4649334515,52.3793,52.4741,52.3603,52.4172,99977.4649
2012-09-20 10:30:00,82.91,82.97,82.86,82.92,77459.07867106826,52.4172,52.4551,52.3856,52.4235,77459.0787
2012-09-20 10:35:00,82.96,83.18,82.89,83.12,79022.85549484487,52.4488,52.5879,52.4045,52.55,79022.8555
2012-09-20 10:40:00,83.14,83.16,82.91,82.96,231021.9627659317,52.5626,52.5752,52.4172,52.4488,231021.9628
2012-09-20 10:45:00,82.97,83.22,82.96,83.15,161903.0271550054,52.4551,52.6132,52.4488,52.5689,161903.0272
2012-09-20 10:50:00,83.15,83.18,82.92,83.1,53064.16022015309,52.5689,52.5879,52.4235,52.5373,53064.1602
2012-09-20 10:55:00,83.1,83.29,83.09,83.19,41492.21172420615,52.5373,52.6574,52.531,52.5942,41492.2117
2012-09-20 11:00:00,83.19,83.27,83.07,83.23,136778.3461863278,52.5942,52.6448,52.5183,52.6195,136778.3462
2012-09-20 11:05:00,83.24,83.25,83.0,83.07,55983.21029120277,52.6258,52.6321,52.4741,52.5183,55983.2103
2012-09-20 11:10:00,83.07,83.18,83.02,83.05,89552.28610827407,52.5183,52.5879,52.4867,52.5057,89552.2861
2012-09-20 11:15:00,83.04,83.23,83.04,83.17,82254.66093064987,52.4994,52.6195,52.4994,52.5816,82254.6609
2012-09-20 11:20:00,83.2,83.4,83.18,83.32,68180.66951666035,52.6005,52.727,52.5879,52.6764,68180.6695
2012-09-20 11:25:00,83.32,83.45,83.3,83.33,70161.45349344406,52.6764,52.7586,52.6638,52.6827,70161.4535
2012-09-20 11:30:00,83.34,83.58,83.25,83.58,136152.83545681715,52.689,52.8408,52.6321,52.8408,136152.8355
2012-09-20 11:35:00,83.57,83.74,83.57,83.71,76312.30900029874,52.8345,52.9419,52.8345,52.923,76312.309
2012-09-20 11:40:00,83.72,83.75,83.61,83.68,221639.301823272,52.9293,52.9482,52.8597,52.904,221639.3018
2012-09-20 11:45:00,83.69,83.88,83.66,83.85,55774.70671469922,52.9103,53.0304,52.8913,53.0115,55774.7067
2012-09-20 11:50:00,83.83,83.93,83.8,83.92,47955.82259581615,52.9988,53.062,52.9799,53.0557,47955.8226
2012-09-20 11:55:00,83.92,84.04,83.92,84.03,34507.34191133727,53.0557,53.1316,53.0557,53.1253,34507.3419
2012-09-20 12:00:00,84.02,84.12,83.98,84.07,36175.37052336566,53.1189,53.1822,53.0937,53.1506,36175.3705
2012-09-20 12:05:00,84.1,84.14,84.08,84.13,54627.9370439297,53.1695,53.1948,53.1569,53.1885,54627.937
2012-09-20 12:10:00,84.12,84.14,84.04,84.09,105815.56507555084,53.1822,53.1948,53.1316,53.1632,105815.5651
2012-09-20 12:15:00,84.14,84.14,84.0,84.0,25750.191698188235,53.1948,53.1948,53.1063,53.1063,25750.1917
2012-09-20 12:20:00,84.02,84.08,84.0,84.0,35549.859793855016,53.1189,53.1569,53.1063,53.1063,35549.8598
2012-09-20 12:25:00,84.01,84.01,83.86,83.93,46287.79398378776,53.1126,53.1126,53.0178,53.062,46287.794
2012-09-20 12:30:00,83.93,83.97,83.87,83.94,80586.63231862149,53.062,53.0873,53.0241,53.0684,80586.6323
2012-09-20 12:35:00,83.97,84.07,83.94,84.07,50979.124455117606,53.0873,53.1506,53.0684,53.1506,50979.1245
2012-09-20 12:40:00,84.06,84.2,84.04,84.18,52542.90127889421,53.1442,53.2327,53.1316,53.2201,52542.9013
2012-09-20 12:45:00,84.19,84.26,84.0,84.0,37739.14734714227,53.2264,53.2707,53.1063,53.1063,37739.1473
2012-09-20 12:50:00,84.03,84.06,83.94,84.01,47851.57080756438,53.1253,53.1442,53.0684,53.1126,47851.5708
2012-09-20 12:55:00,83.99,84.0,83.85,83.88,83192.92702491584,53.1,53.1063,53.0115,53.0304,83192.927
2012-09-20 13:00:00,83.86,83.93,83.79,83.93,83401.43060141939,53.0178,53.062,52.9735,53.062,83401.4306
2012-09-20 13:05:00,83.91,84.01,83.91,83.98,31275.53647553227,53.0494,53.1126,53.0494,53.0937,31275.5365
2012-09-20 13:10:00,83.98,84.02,83.9,83.95,31379.788263784045,53.0937,53.1189,53.0431,53.0747,31379.7883
2012-09-20 13:15:00,83.95,83.97,83.87,83.92,19078.07725007469,53.0747,53.0873,53.0241,53.0557,19078.0773
2012-09-20 13:20:00,83.94,83.99,83.89,83.9,16576.034332032104,53.0684,53.1,53.0368,53.0431,16576.0343
2012-09-20 13:25:00,83.93,84.01,83.88,84.0,29503.25607525211,53.062,53.1126,53.0304,53.1063,29503.2561
2012-09-20 13:30:00,84.02,84.05,83.97,83.98,30650.025746021627,53.1189,53.1379,53.0873,53.0937,30650.0257
2012-09-20 13:35:00,83.98,84.04,83.91,84.03,172328.20598018283,53.0937,53.1316,53.0494,53.1253,172328.206
2012-09-20 13:40:00,84.04,84.05,83.96,84.0,43264.49212448631,53.1316,53.1379,53.081,53.1063,43264.4921
2012-09-20 13:45:00,83.98,84.06,83.92,84.04,48581.33332532679,53.0937,53.1442,53.0557,53.1316,48581.3333
2012-09-20 13:50:00,84.05,84.08,84.04,84.07,20016.34334434065,53.1379,53.1569,53.1316,53.1506,20016.3433
2012-09-20 13:55:00,84.06,84.08,84.01,84.04,47121.80828980196,53.1442,53.1569,53.1126,53.1316,47121.8083
2012-09-20 14:00:00,84.06,84.08,83.97,84.01,22414.13447413146,53.1442,53.1569,53.0873,53.1126,22414.1345
2012-09-20 14:05:00,84.0,84.08,84.0,84.02,34298.83833483372,53.1063,53.1569,53.1063,53.1189,34298.8383
2012-09-20 14:10:00,84.03,84.11,84.02,84.06,57442.735326727605,53.1253,53.1758,53.1189,53.1442,57442.7353
2012-09-20 14:15:00,84.08,84.08,83.97,83.97,46913.30471329841,53.1569,53.1569,53.0873,53.0873,46913.3047
2012-09-20 14:20:00,83.98,83.98,83.85,83.93,43472.99570098986,53.0937,53.0937,53.0115,53.062,43472.9957
2012-09-20 14:25:00,83.91,84.15,83.89,84.07,100290.2202982068,53.0494,53.2011,53.0368,53.1506,100290.2203
2012-09-20 14:30:00,84.06,84.1,83.96,84.1,28877.745345741463,53.1442,53.1695,53.081,53.1695,28877.7453
2012-09-20 14:35:00,84.09,84.18,84.06,84.08,25333.18454518114,53.1632,53.2201,53.1442,53.1569,25333.1845
2012-09-20 14:40:00,84.08,84.13,84.0,84.02,40658.19741819195,53.1569,53.1885,53.1063,53.1189,40658.1974
2012-09-20 14:45:00,83.99,84.07,83.91,84.05,57546.987114979376,53.1,53.1506,53.0494,53.1379,57546.9871
2012-09-20 14:50:00,84.04,84.1,84.03,84.07,29920.26322825921,53.1316,53.1695,53.1253,53.1506,29920.2632
2012-09-20 14:55:00,84.07,84.1,84.02,84.02,84339.69669568536,53.1506,53.1695,53.1189,53.1189,84339.6967
2012-09-20 15:00:00,84.04,84.09,84.01,84.04,142616.44632842715,53.1316,53.1632,53.1126,53.1316,142616.4463
2012-09-20 15:05:00,84.05,84.15,84.01,84.12,60778.79255078438,53.1379,53.2011,53.1126,53.1822,60778.7926
2012-09-20 15:10:00,84.11,84.15,84.06,84.14,44202.75821875228,53.1758,53.2011,53.1442,53.1948,44202.7582
2012-09-20 15:15:00,84.14,84.19,84.1,84.14,43055.98854798276,53.1948,53.2264,53.1695,53.1948,43055.9885
2012-09-20 15:20:00,84.13,84.27,84.11,84.13,119055.54218352618,53.1885,53.277,53.1758,53.1885,119055.5422
2012-09-20 15:25:00,84.14,84.25,84.11,84.25,163154.0486140267,53.1948,53.2644,53.1758,53.2644,163154.0486
2012-09-20 15:30:00,84.22,84.23,84.14,84.18,74123.02144701149,53.2454,53.2517,53.1948,53.2201,74123.0214
2012-09-20 15:35:00,84.19,84.27,83.99,84.01,65887.13017512132,53.2264,53.277,53.1,53.1126,65887.1302
2012-09-20 15:40:00,84.03,84.04,83.98,83.98,103000.76679275294,53.1253,53.1316,53.0937,53.0937,103000.7668
2012-09-20 15:45:00,83.98,84.0,83.8,83.84,220284.02857599896,53.0937,53.1063,52.9799,53.0051,220284.0286
2012-09-20 15:50:00,83.84,83.98,83.84,83.95,112591.93131191618,53.0051,53.0937,53.0051,53.0747,112591.9313
2012-09-20 15:55:00,83.96,84.06,83.91,84.04,414192.3547242991,53.081,53.1442,53.0494,53.1316,414192.3547
2012-09-21 09:30:00,84.65,84.7,84.28,84.51,900422.695130574,53.5172,53.5489,53.2833,53.4287,900422.6951
2012-09-21 09:35:00,84.46,84.75,84.26,84.75,72871.99998799019,53.3971,53.5805,53.2707,53.5805,72872.0
2012-09-21 09:40:00,84.73,84.75,84.2,84.36,46079.29040728421,53.5678,53.5805,53.2327,53.3339,46079.2904
2012-09-21 09:45:00,84.39,84.41,84.08,84.19,101645.49354547988,53.3529,53.3655,53.1569,53.2264,101645.4935
2012-09-21 09:50:00,84.19,84.3,84.16,84.27,27522.4720984684,53.2264,53.296,53.2075,53.277,27522.4721
2012-09-21 09:55:00,84.3,84.32,84.17,84.29,26688.457792454206,53.296,53.3086,53.2138,53.2896,26688.4578
2012-09-21 10:00:00,84.27,84.28,84.12,84.15,49311.09584308921,53.277,53.2833,53.1822,53.2011,49311.0958
2012-09-21 10:05:00,84.15,84.15,84.03,84.03,92784.09154407908,53.2011,53.2011,53.1253,53.1253,92784.0915
2012-09-21 10:10:00,84.03,84.08,83.94,83.99,41179.45635945082,53.1253,53.1569,53.0684,53.1,41179.4564
2012-09-21 10:15:00,83.98,83.98,83.7,83.76,35549.859793855016,53.0937,53.0937,52.9166,52.9546,35549.8598
2012-09-21 10:20:00,83.76,83.9,83.72,83.88,38156.15450014937,52.9546,53.0431,52.9293,53.0304,38156.1545
2012-09-21 10:25:00,83.87,83.95,83.84,83.87,67242.40342239439,53.0241,53.0747,53.0051,53.0241,67242.4034
2012-09-21 10:30:00,83.86,83.93,83.79,83.89,61300.05149204325,53.0178,53.062,52.9735,53.0368,61300.0515
2012-09-21 10:35:00,83.89,83.91,83.69,83.73,42534.729606723886,53.0368,53.0494,52.9103,52.9356,42534.7296
2012-09-21 10:40:00,83.73,83.75,83.6,83.66,46079.29040728421,52.9356,52.9482,52.8534,52.8913,46079.2904
2012-09-21 10:45:00,83.63,83.67,83.61,83.61,26271.450639447103,52.8724,52.8977,52.8597,52.8597,26271.4506
2012-09-21 10:50:00,83.61,83.61,83.46,83.49,70891.21601120649,52.8597,52.8597,52.7649,52.7839,70891.216
2012-09-21 10:55:00,83.47,83.59,83.37,83.5,92471.33617932376,52.7712,52.8471,52.708,52.7902,92471.3362
2012-09-21 11:00:00,83.51,83.66,83.49,83.63,108943.11872310408,52.7965,52.8913,52.7839,52.8724,108943.1187
2012-09-21 11:05:00,83.62,83.69,83.59,83.6,65053.115869107125,52.8661,52.9103,52.8471,52.8534,65053.1159
2012-09-21 11:10:00,83.61,83.65,83.52,83.56,65470.12302211423,52.8597,52.885,52.8028,52.8281,65470.123
2012-09-21 11:15:00,83.58,83.66,83.51,83.61,102688.01142799764,52.8408,52.8913,52.7965,52.8597,102688.0114
2012-09-21 11:20:00,83.61,83.66,83.51,83.64,65157.3676573589,52.8597,52.8913,52.7965,52.8787,65157.3677
2012-09-21 11:25:00,83.64,83.67,83.6,83.62,105919.81686380264,52.8787,52.8977,52.8534,52.8661,105919.8169
2012-09-21 11:30:00,83.63,83.73,83.63,83.67,57546.987114979376,52.8724,52.9356,52.8724,52.8977,57546.9871
2012-09-21 11:35:00,83.67,83.73,83.61,83.72,251768.0686280348,52.8977,52.9356,52.8597,52.9293,251768.0686
2012-09-21 11:40:00,83.73,83.9,83.72,83.84,60153.28182127373,52.9356,53.0431,52.9293,53.0051,60153.2818
2012-09-21 11:45:00,83.84,83.95,83.83,83.84,59527.77109176309,53.0051,53.0747,52.9988,53.0051,59527.7711
2012-09-21 11:50:00,83.84,83.86,83.81,83.85,39928.434900429536,53.0051,53.0178,52.9862,53.0115,39928.4349
2012-09-21 11:55:00,83.85,83.87,83.79,83.87,31692.54362853937,53.0115,53.0241,52.9735,53.0241,31692.5436
2012-09-21 12:00:00,83.85,83.9,83.83,83.89,31379.788263784045,53.0115,53.0431,52.9988,53.0368,31379.7883
2012-09-21 12:05:00,83.87,83.88,83.72,83.74,29190.500710496788,53.0241,53.0304,52.9293,52.9419,29190.5007
2012-09-21 12:10:00,83.74,83.86,83.74,83.85,53376.91558490841,52.9419,53.0178,52.9419,53.0115,53376.9156
2012-09-21 12:15:00,83.85,83.87,83.84,83.87,19078.07725007469,53.0115,53.0241,53.0051,53.0241,19078.0773
2012-09-21 12:20:00,83.9,83.9,83.85,83.85,26792.709580705978,53.0431,53.0431,53.0115,53.0115,26792.7096
2012-09-21 12:25:00,83.85,83.96,83.85,83.87,43994.25464224873,53.0115,53.081,53.0115,53.0241,43994.2546
2012-09-21 12:30:00,83.88,83.94,83.87,83.88,25124.680968677592,53.0304,53.0684,53.0241,53.0304,25124.681
2012-09-21 12:35:00,83.89,83.92,83.83,83.84,35862.61515861034,53.0368,53.0557,52.9988,53.0051,35862.6152
2012-09-21 12:40:00,83.84,84.03,83.83,83.97,51500.38339637647,53.0051,53.1253,52.9988,53.0873,51500.3834
2012-09-21 12:45:00,83.97,84.02,83.9,83.91,39511.42774742244,53.0873,53.1189,53.0431,53.0494,39511.4277
2012-09-21 12:50:00,83.91,83.92,83.88,83.9,28564.98998098614,53.0494,53.0557,53.0304,53.0431,28564.99
2012-09-21 12:55:00,83.9,83.96,83.88,83.94,37113.63661763163,53.0431,53.081,53.0304,53.0684,37113.6366
2012-09-21 13:00:00,83.96,83.98,83.9,83.91,70474.20885819939,53.081,53.0937,53.0431,53.0494,70474.2089
2012-09-21 13:05:00,83.91,83.95,83.79,83.79,52230.14591413889,53.0494,53.0747,52.9735,52.9735,52230.1459
2012-09-21 13:10:00,83.79,83.81,83.72,83.72,125414.9012668844,52.9735,52.9862,52.9293,52.9293,125414.9013
2012-09-21 13:15:00,83.72,83.85,83.71,83.85,39302.92417091889,52.9293,53.0115,52.923,53.0115,39302.9242
2012-09-21 13:20:00,83.85,83.87,83.81,83.81,31484.04005203582,53.0115,53.0241,52.9862,52.9862,31484.0401
2012-09-21 13:25:00,83.81,83.82,83.77,83.79,25020.429180425817,52.9862,52.9925,52.9609,52.9735,25020.4292
2012-09-21 13:30:00,83.78,83.78,83.7,83.72,167324.12014409766,52.9672,52.9672,52.9166,52.9293,167324.1201
2012-09-21 13:35:00,83.72,83.84,83.72,83.81,28460.738192734367,52.9293,53.0051,52.9293,52.9862,28460.7382
2012-09-21 13:40:00,83.81,83.85,83.8,83.85,45349.52788952179,52.9862,53.0115,52.9799,53.0115,45349.5279
2012-09-21 13:45:00,83.85,83.89,83.83,83.86,30024.51501651098,53.0115,53.0368,52.9988,53.0178,30024.515
2012-09-21 13:50:00,83.86,84.0,83.83,84.0,40136.93847693308,53.0178,53.1063,52.9988,53.1063,40136.9385
2012-09-21 13:55:00,83.99,84.03,83.97,84.02,104043.28467527068,53.1,53.1253,53.0873,53.1189,104043.2847
2012-09-21 14:00:00,84.02,84.06,83.99,84.02,55461.9513499439,53.1189,53.1442,53.1,53.1189,55461.9513
2012-09-21 14:05:00,84.01,84.02,83.9,83.9,34611.593699589044,53.1126,53.1189,53.0431,53.0431,34611.5937
2012-09-21 14:10:00,83.9,83.9,83.82,83.83,21997.127321124364,53.0431,53.0431,52.9925,52.9988,21997.1273
2012-09-21 14:15:00,83.82,83.82,83.61,83.71,36696.62946462453,52.9925,52.9925,52.8597,52.923,36696.6295
2012-09-21 14:20:00,83.71,83.8,83.68,83.7,33464.82402881953,52.923,52.9799,52.904,52.9166,33464.824
2012-09-21 14:25:00,83.71,83.8,83.69,83.77,29711.75965175566,52.923,52.9799,52.9103,52.9609,29711.7597
2012-09-21 14:30:00,83.79,83.84,83.74,83.81,27626.72388672017,52.9735,53.0051,52.9419,52.9862,27626.7239
2012-09-21 14:35:00,83.81,83.81,83.71,83.74,30024.51501651098,52.9862,52.9862,52.923,52.9419,30024.515
2012-09-21 14:40:00,83.74,83.91,83.74,83.89,38573.16165315647,52.9419,53.0494,52.9419,53.0368,38573.1617
2012-09-21 14:45:00,83.88,83.9,83.82,83.83,40032.68668868131,53.0304,53.0431,52.9925,52.9988,40032.6867
2012-09-21 14:50:00,83.83,83.85,83.74,83.82,45349.52788952179,52.9988,53.0115,52.9419,52.9925,45349.5279
2012-09-21 14:55:00,83.83,83.89,83.83,83.85,45036.77252476647,52.9988,53.0368,52.9988,53.0115,45036.7725
2012-09-21 15:00:00,83.85,83.9,83.81,83.85,154918.15734213652,53.0115,53.0431,52.9862,53.0115,154918.1573
2012-09-21 15:05:00,83.85,83.96,83.85,83.95,178270.55791053394,53.0115,53.081,53.0115,53.0747,178270.5579
2012-09-21 15:10:00,83.96,84.05,83.94,84.05,63802.09441008583,53.081,53.1379,53.0684,53.1379,63802.0944
2012-09-21 15:15:00,84.05,84.07,83.92,83.99,125831.90841989152,53.1379,53.1506,53.0557,53.1,125831.9084
2012-09-21 15:20:00,83.97,84.0,83.94,84.0,62968.08010407164,53.0873,53.1063,53.0684,53.1063,62968.0801
2012-09-21 15:25:00,84.01,84.03,83.96,83.99,146473.7624937428,53.1126,53.1253,53.081,53.1,146473.7625
2012-09-21 15:30:00,83.99,84.04,83.96,84.0,84652.45206044069,53.1,53.1316,53.081,53.1063,84652.4521
2012-09-21 15:35:00,84.0,84.03,83.93,83.94,121766.08867807232,53.1063,53.1253,53.062,53.0684,121766.0887
2012-09-21 15:40:00,83.93,84.14,83.9,84.12,179417.32758130346,53.062,53.1948,53.0431,53.1822,179417.3276
2012-09-21 15:45:00,84.11,84.12,84.02,84.05,191510.53501850928,53.1758,53.1822,53.1189,53.1379,191510.535
2012-09-21 15:50:00,84.05,84.09,83.97,83.97,220388.2803642508,53.1379,53.1632,53.0873,53.0873,220388.2804
2012-09-21 15:55:00,83.97,83.98,83.81,83.83,426702.569314512,53.0873,53.0937,52.9862,52.9988,426702.5693
2012-09-24 09:30:00,82.85,83.15,82.49,82.57,155335.1644951436,52.3793,52.5689,52.1517,52.2022,155335.1645
2012-09-24 09:35:00,82.63,83.07,82.57,83.07,50874.87266686583,52.2402,52.5183,52.2022,52.5183,50874.8727
2012-09-24 09:40:00,83.07,83.51,83.07,83.19,94035.11300310036,52.5183,52.7965,52.5183,52.5942,94035.113
2012-09-24 09:45:00,83.09,83.14,82.92,83.01,17410.048638046297,52.531,52.5626,52.4235,52.4804,17410.0486
2012-09-24 09:50:00,83.0,83.11,82.96,83.1,17722.804002801622,52.4741,52.5436,52.4488,52.5373,17722.804
2012-09-24 09:55:00,83.11,83.3,83.05,83.18,67450.90699889793,52.5436,52.6638,52.5057,52.5879,67450.907
2012-09-24 10:00:00,83.2,83.3,83.14,83.29,28147.982827979045,52.6005,52.6638,52.5626,52.6574,28147.9828
2012-09-24 10:05:00,83.29,83.29,83.11,83.12,26375.70242769888,52.6574,52.6574,52.5436,52.55,26375.7024
2012-09-24 10:10:00,83.14,83.22,83.07,83.14,23560.90414490098,52.5626,52.6132,52.5183,52.5626,23560.9041
2012-09-24 10:15:00,83.14,83.22,83.07,83.14,89552.28610827407,52.5626,52.6132,52.5183,52.5626,89552.2861
2012-09-24 10:20:00,83.13,83.23,83.12,83.14,115406.72959471408,52.5563,52.6195,52.55,52.5626,115406.7296
2012-09-24 10:25:00,83.12,83.36,83.09,83.16,35341.356217351466,52.55,52.7017,52.531,52.5752,35341.3562
2012-09-24 10:30:00,83.16,83.3,83.16,83.27,54940.69240868503,52.5752,52.6638,52.5752,52.6448,54940.6924
2012-09-24 10:35:00,83.27,83.33,83.16,83.23,39302.92417091889,52.6448,52.6827,52.5752,52.6195,39302.9242
2012-09-24 10:40:00,83.23,83.34,83.14,83.25,39824.18311217776,52.6195,52.689,52.5626,52.6321,39824.1831
2012-09-24 10:45:00,83.24,83.3,83.23,83.26,32422.306146301788,52.6258,52.6638,52.6195,52.6385,32422.3061
2012-09-24 10:50:00,83.25,83.39,83.23,83.37,35758.363370358566,52.6321,52.7207,52.6195,52.708,35758.3634
2012-09-24 10:55:00,83.38,83.72,83.37,83.58,60570.28897428083,52.7143,52.9293,52.708,52.8408,60570.289
2012-09-24 11:00:00,83.57,83.6,83.51,83.59,33464.82402881953,52.8345,52.8534,52.7965,52.8471,33464.824
2012-09-24 11:05:00,83.58,83.61,83.46,83.51,49832.354784348085,52.8408,52.8597,52.7649,52.7965,49832.3548
2012-09-24 11:10:00,83.5,83.5,83.32,83.36,30233.01859301453,52.7902,52.7902,52.6764,52.7017,30233.0186
2012-09-24 11:15:00,83.34,83.49,83.33,83.47,22414.13447413146,52.689,52.7839,52.6827,52.7712,22414.1345
2012-09-24 11:20:00,83.48,83.59,83.47,83.56,15429.264661262589,52.7776,52.8471,52.7712,52.8281,15429.2647
2012-09-24 11:25:00,83.56,83.58,83.46,83.53,21892.87553287259,52.8281,52.8408,52.7649,52.8092,21892.8755
2012-09-24 11:30:00,83.53,83.55,83.43,83.43,19495.084403081783,52.8092,52.8218,52.7459,52.7459,19495.0844
2012-09-24 11:35:00,83.44,83.48,83.39,83.4,21997.127321124364,52.7523,52.7776,52.7207,52.727,21997.1273
2012-09-24 11:40:00,83.38,83.38,83.23,83.24,38573.16165315647,52.7143,52.7143,52.6195,52.6258,38573.1617
2012-09-24 11:45:00,83.26,83.28,83.2,83.25,14595.250355248394,52.6385,52.6511,52.6005,52.6321,14595.2504
2012-09-24 11:50:00,83.25,83.27,83.17,83.22,20537.602285599525,52.6321,52.6448,52.5816,52.6132,20537.6023
2012-09-24 11:55:00,83.22,83.26,83.13,83.13,23665.15593315276,52.6132,52.6385,52.5563,52.5563,23665.1559
2012-09-24 12:00:00,83.13,83.16,83.09,83.14,23977.911297908075,52.5563,52.5752,52.531,52.5626,23977.9113
2012-09-24 12:05:00,83.13,83.28,83.13,83.26,22414.13447413146,52.5563,52.6511,52.5563,52.6385,22414.1345
2012-09-24 12:10:00,83.26,83.34,83.24,83.26,43368.743912738086,52.6385,52.689,52.6258,52.6385,43368.7439
2012-09-24 12:15:00,83.26,83.34,83.24,83.31,17722.804002801622,52.6385,52.689,52.6258,52.6701,17722.804
2012-09-24 12:20:00,83.3,83.35,83.12,83.12,33360.57224056776,52.6638,52.6954,52.55,52.55,33360.5722
2012-09-24 12:25:00,83.12,83.23,83.12,83.16,25541.68812168469,52.55,52.6195,52.55,52.5752,25541.6881
2012-09-24 12:30:00,83.17,83.21,83.09,83.12,28460.738192734367,52.5816,52.6069,52.531,52.55,28460.7382
2012-09-24 12:35:00,83.11,83.19,83.08,83.12,26688.457792454206,52.5436,52.5942,52.5247,52.55,26688.4578
2012-09-24 12:40:00,83.12,83.22,83.11,83.19,18973.82546182291,52.55,52.6132,52.5436,52.5942,18973.8255
2012-09-24 12:45:00,83.2,83.32,83.14,83.28,16263.27896727678,52.6005,52.6764,52.5626,52.6511,16263.279
2012-09-24 12:50:00,83.28,83.29,83.23,83.25,10737.934189932746,52.6511,52.6574,52.6195,52.6321,10737.9342
2012-09-24 12:55:00,83.25,83.26,83.21,83.23,14699.502143500167,52.6321,52.6385,52.6069,52.6195,14699.5021
2012-09-24 13:00:00,83.23,83.26,83.14,83.17,13344.228896227103,52.6195,52.6385,52.5626,52.5816,13344.2289
2012-09-24 13:05:00,83.19,83.24,83.13,83.16,29607.507863503884,52.5942,52.6258,52.5563,52.5752,29607.5079
2012-09-24 13:10:00,83.16,83.25,83.14,83.23,35341.356217351466,52.5752,52.6321,52.5626,52.6195,35341.3562
2012-09-24 13:15:00,83.21,83.21,83.14,83.18,8027.387695386616,52.6069,52.6069,52.5626,52.5879,8027.3877
2012-09-24 13:20:00,83.17,83.2,83.14,83.14,11259.193131191618,52.5816,52.6005,52.5626,52.5626,11259.1931
2012-09-24 13:25:00,83.16,83.23,83.15,83.15,11884.703860702262,52.5752,52.6195,52.5689,52.5689,11884.7039
2012-09-24 13:30:00,83.15,83.16,83.06,83.08,13448.480684478876,52.5689,52.5752,52.512,52.5247,13448.4807
2012-09-24 13:35:00,83.07,83.08,83.03,83.07,16576.034332032104,52.5183,52.5247,52.4931,52.5183,16576.0343
2012-09-24 13:40:00,83.08,83.17,83.07,83.11,23039.645203642107,52.5247,52.5816,52.5183,52.5436,23039.6452
2012-09-24 13:45:00,83.1,83.13,83.04,83.12,15429.264661262589,52.5373,52.5563,52.4994,52.55,15429.2647
2012-09-24 13:50:00,83.12,83.16,83.07,83.13,18139.81115580872,52.55,52.5752,52.5183,52.5563,18139.8112
2012-09-24 13:55:00,83.14,83.14,83.04,83.09,23769.407721404525,52.5626,52.5626,52.4994,52.531,23769.4077
2012-09-24 14:00:00,83.08,83.12,83.04,83.06,17618.552214549847,52.5247,52.55,52.4994,52.512,17618.5522
2012-09-24 14:05:00,83.05,83.1,83.02,83.02,15533.516449514362,52.5057,52.5373,52.4867,52.4867,15533.5164
2012-09-24 14:10:00,83.03,83.1,83.03,83.07,16054.775390773231,52.4931,52.5373,52.4931,52.5183,16054.7754
2012-09-24 14:15:00,83.07,83.2,83.05,83.18,16680.28612028388,52.5183,52.6005,52.5057,52.5879,16680.2861
2012-09-24 14:20:00,83.19,83.27,83.19,83.26,35862.61515861034,52.5942,52.6448,52.5942,52.6385,35862.6152
2012-09-24 14:25:00,83.26,83.35,83.25,83.33,28252.234616230817,52.6385,52.6954,52.6321,52.6827,28252.2346
2012-09-24 14:30:00,83.34,83.4,83.31,83.32,24499.170239166942,52.689,52.727,52.6701,52.6764,24499.1702
2012-09-24 14:35:00,83.32,83.48,83.32,83.42,21163.11301511017,52.6764,52.7776,52.6764,52.7396,21163.113
2012-09-24 14:40:00,83.41,83.43,83.33,83.36,18244.062944060493,52.7333,52.7459,52.6827,52.7017,18244.0629
2012-09-24 14:45:00,83.37,83.46,83.37,83.41,24707.673815670496,52.708,52.7649,52.708,52.7333,24707.6738
2012-09-24 14:50:00,83.42,83.61,83.42,83.61,32630.809722805338,52.7396,52.8597,52.7396,52.8597,32630.8097
2012-09-24 14:55:00,83.61,83.61,83.49,83.5,10320.92703692565,52.8597,52.8597,52.7839,52.7902,10320.927
2012-09-24 15:00:00,83.46,83.52,83.38,83.39,32318.054358050013,52.7649,52.8028,52.7143,52.7207,32318.0544
2012-09-24 15:05:00,83.4,83.46,83.38,83.43,32839.31329930889,52.727,52.7649,52.7143,52.7459,32839.3133
2012-09-24 15:10:00,83.43,83.44,83.27,83.34,25541.68812168469,52.7459,52.7523,52.6448,52.689,25541.6881
2012-09-24 15:15:00,83.32,83.4,83.32,83.39,20641.8540738513,52.6764,52.727,52.6764,52.7207,20641.8541
2012-09-24 15:20:00,83.39,83.41,83.34,83.37,30650.025746021627,52.7207,52.7333,52.689,52.708,30650.0257
2012-09-24 15:25:00,83.38,83.48,83.37,83.45,51291.87981987293,52.7143,52.7776,52.708,52.7586,51291.8798
2012-09-24 15:30:00,83.46,83.46,83.36,83.42,37947.65092364582,52.7649,52.7649,52.7017,52.7396,37947.6509
2012-09-24 15:35:00,83.41,83.5,83.39,83.41,32213.80256979824,52.7333,52.7902,52.7207,52.7333,32213.8026
2012-09-24 15:40:00,83.41,83.42,83.28,83.28,59944.77824477019,52.7333,52.7396,52.6511,52.6511,59944.7782
2012-09-24 15:45:00,83.28,83.3,83.2,83.26,69952.94991694052,52.6511,52.6638,52.6005,52.6385,69952.9499
2012-09-24 15:50:00,83.26,83.29,83.16,83.25,97996.68095666778,52.6385,52.6574,52.5752,52.6321,97996.681
2012-09-24 15:55:00,83.25,83.32,83.23,83.27,127604.18882017166,52.6321,52.6764,52.6195,52.6448,127604.1888
2012-09-25 09:30:00,83.72,83.85,83.09,83.12,104460.29182827778,52.9293,53.0115,52.531,52.55,104460.2918
2012-09-25 09:35:00,83.11,83.33,83.03,83.3,69952.94991694052,52.5436,52.6827,52.4931,52.6638,69952.9499
2012-09-25 09:40:00,83.3,83.36,83.17,83.17,28356.48640448259,52.6638,52.7017,52.5816,52.5816,28356.4864
2012-09-25 09:45:00,83.19,83.26,83.14,83.16,16784.53790853565,52.5942,52.6385,52.5626,52.5752,16784.5379
2012-09-25 09:50:00,83.16,83.22,83.14,83.2,27209.71673371308,52.5752,52.6132,52.5626,52.6005,27209.7167
2012-09-25 09:55:00,83.19,83.32,83.16,83.27,29086.248922245013,52.5942,52.6764,52.5752,52.6448,29086.2489
2012-09-25 10:00:00,83.33,83.52,83.22,83.44,42951.736759730986,52.6827,52.8028,52.6132,52.7523,42951.7368
2012-09-25 10:05:00,83.42,83.61,83.36,83.5,55253.44777344035,52.7396,52.8597,52.7017,52.7902,55253.4478
2012-09-25 10:10:00,83.5,83.59,83.39,83.39,34403.0901230855,52.7902,52.8471,52.7207,52.7207,34403.0901
2012-09-25 10:15:00,83.41,83.53,83.33,83.33,27522.4720984684,52.7333,52.8092,52.6827,52.6827,27522.4721
2012-09-25 10:20:00,83.34,83.51,83.34,83.46,37426.39198238695,52.689,52.7965,52.689,52.7649,37426.392
2012-09-25 10:25:00,83.46,83.52,83.28,83.37,27418.220310216624,52.7649,52.8028,52.6511,52.708,27418.2203
2012-09-25 10:30:00,83.37,83.41,83.24,83.25,21580.120168117268,52.708,52.7333,52.6258,52.6321,21580.1202
2012-09-25 10:35:00,83.24,83.32,83.21,83.26,31692.54362853937,52.6258,52.6764,52.6069,52.6385,31692.5436
2012-09-25 10:40:00,83.25,83.36,83.22,83.33,12301.71101370936,52.6321,52.7017,52.6132,52.6827,12301.711
2012-09-25 10:45:00,83.35,83.5,83.34,83.39,44828.26894826292,52.6954,52.7902,52.689,52.7207,44828.2689
2012-09-25 10:50:00,83.38,83.44,83.3,83.34,22101.37910937614,52.7143,52.7523,52.6638,52.689,22101.3791
2012-09-25 10:55:00,83.38,83.38,83.25,83.3,25437.43633343292,52.7143,52.7143,52.6321,52.6638,25437.4363
2012-09-25 11:00:00,83.32,83.37,83.28,83.31,58381.001420993576,52.6764,52.708,52.6511,52.6701,58381.0014
2012-09-25 11:05:00,83.3,83.3,83.25,83.26,32735.06151105712,52.6638,52.6638,52.6321,52.6385,32735.0615
2012-09-25 11:10:00,83.26,83.29,83.17,83.22,25333.18454518114,52.6385,52.6574,52.5816,52.6132,25333.1845
2012-09-25 11:15:00,83.21,83.23,83.17,83.21,12510.214590212909,52.6069,52.6195,52.5816,52.6069,12510.2146
2012-09-25 11:20:00,83.21,83.25,83.11,83.21,31171.2846872805,52.6069,52.6321,52.5436,52.6069,31171.2847
2012-09-25 11:25:00,83.18,83.23,83.17,83.18,12301.71101370936,52.5879,52.6195,52.5816,52.5879,12301.711
2012-09-25 11:30:00,83.16,83.25,83.16,83.22,28356.48640448259,52.5752,52.6321,52.5752,52.6132,28356.4864
2012-09-25 11:35:00,83.24,83.28,83.2,83.25,84131.19311918181,52.6258,52.6511,52.6005,52.6321,84131.1931
2012-09-25 11:40:00,83.26,83.27,83.18,83.2,28356.48640448259,52.6385,52.6448,52.5879,52.6005,28356.4864
2012-09-25 11:45:00,83.19,83.26,83.13,83.21,77667.5822475718,52.5942,52.6385,52.5563,52.6069,77667.5822
2012-09-25 11:50:00,83.21,83.23,83.09,83.14,65887.13017512132,52.6069,52.6195,52.531,52.5626,65887.1302
2012-09-25 11:55:00,83.14,83.14,83.05,83.09,31484.04005203582,52.5626,52.5626,52.5057,52.531,31484.0401
2012-09-25 12:00:00,83.07,83.1,82.99,83.0,32839.31329930889,52.5183,52.5373,52.4678,52.4741,32839.3133
2012-09-25 12:05:00,83.0,83.04,82.97,83.01,31588.291840287595,52.4741,52.4994,52.4551,52.4804,31588.2918
2012-09-25 12:10:00,83.02,83.08,83.01,83.03,26792.709580705978,52.4867,52.5247,52.4804,52.4931,26792.7096
2012-09-25 12:15:00,83.03,83.03,82.87,82.91,30233.01859301453,52.4931,52.4931,52.3919,52.4172,30233.0186
2012-09-25 12:20:00,82.89,82.91,82.8,82.84,49832.354784348085,52.4045,52.4172,52.3476,52.3729,49832.3548
2012-09-25 12:25:00,82.84,82.91,82.84,82.91,34507.34191133727,52.3729,52.4172,52.3729,52.4172,34507.3419
2012-09-25 12:30:00,82.9,82.94,82.83,82.84,23456.652356649203,52.4109,52.4362,52.3666,52.3729,23456.6524
2012-09-25 12:35:00,82.85,82.88,82.7,82.71,30128.76680476276,52.3793,52.3982,52.2844,52.2907,30128.7668
2012-09-25 12:40:00,82.71,82.74,82.52,82.62,58693.7567857489,52.2907,52.3097,52.1706,52.2338,58693.7568
2012-09-25 12:45:00,82.61,82.63,82.51,82.52,54419.43346742616,52.2275,52.2402,52.1643,52.1706,54419.4335
2012-09-25 12:50:00,82.51,82.58,82.5,82.55,58798.00857400067,52.1643,52.2086,52.158,52.1896,58798.0086
2012-09-25 12:55:00,82.57,82.7,82.53,82.66,67138.1516341426,52.2022,52.2844,52.1769,52.2591,67138.1516
2012-09-25 13:00:00,82.67,82.67,82.53,82.56,40970.95278294728,52.2655,52.2655,52.1769,52.1959,40970.9528
2012-09-25 13:05:00,82.55,82.58,82.53,82.55,32943.56508756066,52.1896,52.2086,52.1769,52.1896,32943.5651
2012-09-25 13:10:00,82.55,82.63,82.54,82.6,31588.291840287595,52.1896,52.2402,52.1833,52.2212,31588.2918
2012-09-25 13:15:00,82.61,82.67,82.57,82.6,18139.81115580872,52.2275,52.2655,52.2022,52.2212,18139.8112
2012-09-25 13:20:00,82.58,82.59,82.51,82.59,13865.487837485976,52.2086,52.2149,52.1643,52.2149,13865.4878
2012-09-25 13:25:00,82.58,82.58,82.49,82.5,21580.120168117268,52.2086,52.2086,52.1517,52.158,21580.1202
2012-09-25 13:30:00,82.5,82.6,82.44,82.56,49206.84405483744,52.158,52.2212,52.12,52.1959,49206.8441
2012-09-25 13:35:00,82.59,82.62,82.45,82.45,29711.75965175566,52.2149,52.2338,52.1264,52.1264,29711.7597
2012-09-25 13:40:00,82.46,82.49,82.34,82.34,28147.982827979045,52.1327,52.1517,52.0568,52.0568,28147.9828
2012-09-25 13:45:00,82.35,82.43,82.32,82.36,27939.47925147549,52.0631,52.1137,52.0442,52.0695,27939.4793
2012-09-25 13:50:00,82.36,82.44,82.33,82.39,16471.78254378033,52.0695,52.12,52.0505,52.0884,16471.7825
2012-09-25 13:55:00,82.41,82.46,82.39,82.46,20746.105862103075,52.1011,52.1327,52.0884,52.1327,20746.1059
2012-09-25 14:00:00,82.47,82.49,82.41,82.42,16263.27896727678,52.139,52.1517,52.1011,52.1074,16263.279
2012-09-25 14:05:00,82.42,82.43,82.37,82.37,31796.79541679114,52.1074,52.1137,52.0758,52.0758,31796.7954
2012-09-25 14:10:00,82.36,82.43,82.34,82.38,35132.85264084792,52.0695,52.1137,52.0568,52.0821,35132.8526
2012-09-25 14:15:00,82.36,82.44,82.23,82.23,46079.29040728421,52.0695,52.12,51.9873,51.9873,46079.2904
2012-09-25 14:20:00,82.23,82.29,82.2,82.25,50562.117302110506,51.9873,52.0252,51.9683,51.9999,50562.1173
2012-09-25 14:25:00,82.23,82.26,82.12,82.23,50874.87266686583,51.9873,52.0062,51.9177,51.9873,50874.8727
2012-09-25 14:30:00,82.22,82.39,82.22,82.39,23560.90414490098,51.981,52.0884,51.981,52.0884,23560.9041
2012-09-25 14:35:00,82.38,82.51,82.37,82.5,19286.58082657824,52.0821,52.1643,52.0758,52.158,19286.5808
2012-09-25 14:40:00,82.49,82.5,82.25,82.25,26479.954215950656,52.1517,52.158,51.9999,51.9999,26479.9542
2012-09-25 14:45:00,82.26,82.34,82.16,82.34,29711.75965175566,52.0062,52.0568,51.943,52.0568,29711.7597
2012-09-25 14:50:00,82.32,82.36,82.23,82.3,37322.14019413518,52.0442,52.0695,51.9873,52.0315,37322.1402
2012-09-25 14:55:00,82.3,82.3,82.03,82.03,48685.58511357857,52.0315,52.0315,51.8608,51.8608,48685.5851
2012-09-25 15:00:00,82.06,82.15,81.97,82.05,93722.35763834504,51.8798,51.9367,51.8229,51.8735,93722.3576
2012-09-25 15:05:00,82.03,82.06,81.9,81.91,84443.94848393713,51.8608,51.8798,51.7786,51.785,84443.9485
2012-09-25 15:10:00,81.91,81.93,81.67,81.85,119576.80112478504,51.785,51.7976,51.6332,51.747,119576.8011
2012-09-25 15:15:00,81.85,81.85,81.76,81.77,75582.54648253632,51.747,51.747,51.6901,51.6965,75582.5465
2012-09-25 15:20:00,81.78,81.99,81.72,81.88,81941.90556589456,51.7028,51.8355,51.6648,51.766,81941.9056
2012-09-25 15:25:00,81.89,81.93,81.76,81.91,77250.57509456472,51.7723,51.7976,51.6901,51.785,77250.5751
2012-09-25 15:30:00,81.93,82.04,81.85,81.98,86111.97709596551,51.7976,51.8672,51.747,51.8292,86111.9771
2012-09-25 15:35:00,81.98,82.05,81.77,81.78,91637.32187330956,51.8292,51.8735,51.6965,51.7028,91637.3219
2012-09-25 15:40:00,81.79,81.87,81.76,81.82,86841.73961372794,51.7091,51.7597,51.6901,51.7281,86841.7396
2012-09-25 15:45:00,81.81,81.91,81.76,81.8,148767.30183528183,51.7217,51.785,51.6901,51.7154,148767.3018
2012-09-25 15:50:00,81.79,81.97,81.78,81.97,172640.96134493814,51.7091,51.8229,51.7028,51.8229,172640.9613
2012-09-25 15:55:00,81.96,81.97,81.78,81.88,293990.0428700034,51.8166,51.8229,51.7028,51.766,293990.0429
2012-09-26 09:30:00,81.53,81.82,81.53,81.58,83714.18596617471,51.5447,51.7281,51.5447,51.5763,83714.186
2012-09-26 09:35:00,81.63,81.66,81.39,81.45,54627.9370439297,51.6079,51.6269,51.4562,51.4941,54627.937
2012-09-26 09:40:00,81.41,81.5,81.27,81.29,114364.21171219634,51.4689,51.5258,51.3803,51.393,114364.2117
2012-09-26 09:45:00,81.31,81.44,81.3,81.42,45453.77967777357,51.4056,51.4878,51.3993,51.4752,45453.7797
2012-09-26 09:50:00,81.44,81.64,81.4,81.63,41075.20457119905,51.4878,51.6143,51.4625,51.6079,41075.2046
2012-09-26 09:55:00,81.63,81.67,81.45,81.62,38260.40628840114,51.6079,51.6332,51.4941,51.6016,38260.4063
2012-09-26 10:00:00,81.65,81.65,81.34,81.53,74852.7839647739,51.6206,51.6206,51.4246,51.5447,74852.784
2012-09-26 10:05:00,81.5,81.73,81.38,81.73,64948.86408085536,51.5258,51.6712,51.4499,51.6712,64948.8641
2012-09-26 10:10:00,81.75,81.86,81.63,81.83,42638.981394975664,51.6838,51.7534,51.6079,51.7344,42638.9814
2012-09-26 10:15:00,81.82,81.85,81.7,81.8,22101.37910937614,51.7281,51.747,51.6522,51.7154,22101.3791
2012-09-26 10:20:00,81.79,81.79,81.56,81.58,24707.673815670496,51.7091,51.7091,51.5637,51.5763,24707.6738
2012-09-26 10:25:00,81.57,81.57,81.41,81.48,105919.81686380264,51.57,51.57,51.4689,51.5131,105919.8169
2012-09-26 10:30:00,81.48,81.64,81.46,81.5,40241.19026518486,51.5131,51.6143,51.5005,51.5258,40241.1903
2012-09-26 10:35:00,81.5,81.52,81.26,81.33,33360.57224056776,51.5258,51.5384,51.374,51.4183,33360.5722
2012-09-26 10:40:00,81.32,81.41,81.29,81.33,91741.57366156131,51.412,51.4689,51.393,51.4183,91741.5737
2012-09-26 10:45:00,81.34,81.34,81.17,81.24,39198.67238266712,51.4246,51.4246,51.3171,51.3614,39198.6724
2012-09-26 10:50:00,81.26,81.45,81.26,81.4,24499.170239166942,51.374,51.4941,51.374,51.4625,24499.1702
2012-09-26 10:55:00,81.42,81.43,81.17,81.19,18035.559367556943,51.4752,51.4815,51.3171,51.3298,18035.5594
2012-09-26 11:00:00,81.19,81.28,81.12,81.2,75269.791117781,51.3298,51.3867,51.2855,51.3361,75269.7911
2012-09-26 11:05:00,81.18,81.41,81.16,81.4,22414.13447413146,51.3234,51.4689,51.3108,51.4625,22414.1345
2012-09-26 11:10:00,81.39,81.42,81.26,81.3,20016.34334434065,51.4562,51.4752,51.374,51.3993,20016.3433
2012-09-26 11:15:00,81.3,81.52,81.3,81.49,38364.65807665292,51.3993,51.5384,51.3993,51.5194,38364.6581
2012-09-26 11:20:00,81.49,81.5,81.38,81.44,21997.127321124364,51.5194,51.5258,51.4499,51.4878,21997.1273
2012-09-26 11:25:00,81.44,81.55,81.44,81.5,42221.97424196856,51.4878,51.5574,51.4878,51.5258,42221.9742
2012-09-26 11:30:00,81.5,81.51,81.26,81.34,27626.72388672017,51.5258,51.5321,51.374,51.4246,27626.7239
2012-09-26 11:35:00,81.34,81.41,81.27,81.4,21163.11301511017,51.4246,51.4689,51.3803,51.4625,21163.113
2012-09-26 11:40:00,81.39,81.63,81.37,81.6,19495.084403081783,51.4562,51.6079,51.4436,51.589,19495.0844
2012-09-26 11:45:00,81.62,81.73,81.49,81.5,22726.889838886786,51.6016,51.6712,51.5194,51.5258,22726.8898
2012-09-26 11:50:00,81.5,81.59,81.43,81.59,44411.26179525583,51.5258,51.5827,51.4815,51.5827,44411.2618
2012-09-26 11:55:00,81.62,81.73,81.6,81.64,18973.82546182291,51.6016,51.6712,51.589,51.6143,18973.8255
2012-09-26 12:00:00,81.64,81.87,81.63,81.87,30128.76680476276,51.6143,51.7597,51.6079,51.7597,30128.7668
2012-09-26 12:05:00,81.87,82.02,81.83,82.02,28564.98998098614,51.7597,51.8545,51.7344,51.8545,28564.99
2012-09-26 12:10:00,82.02,82.12,81.96,81.98,63489.33904533051,51.8545,51.9177,51.8166,51.8292,63489.339
2012-09-26 12:15:00,81.98,82.1,81.84,81.85,25437.43633343292,51.8292,51.9051,51.7407,51.747,25437.4363
2012-09-26 12:20:00,81.83,81.99,81.82,81.91,58693.7567857489,51.7344,51.8355,51.7281,51.785,58693.7568
2012-09-26 12:25:00,81.91,81.94,81.73,81.73,30754.2775342734,51.785,51.8039,51.6712,51.6712,30754.2775
2012-09-26 12:30:00,81.74,81.78,81.66,81.69,14178.243202241296,51.6775,51.7028,51.6269,51.6459,14178.2432
2012-09-26 12:35:00,81.69,81.81,81.69,81.69,15325.012873010814,51.6459,51.7217,51.6459,51.6459,15325.0129
2012-09-26 12:40:00,81.71,81.71,81.58,81.65,17410.048638046297,51.6585,51.6585,51.5763,51.6206,17410.0486
2012-09-26 12:45:00,81.65,81.65,81.51,81.57,19599.33619133356,51.6206,51.6206,51.5321,51.57,19599.3362
2012-09-26 12:50:00,81.56,81.6,81.51,81.57,14073.991413989525,51.5637,51.589,51.5321,51.57,14073.9914
2012-09-26 12:55:00,81.58,81.86,81.58,81.79,24290.6666626634,51.5763,51.7534,51.5763,51.7091,24290.6667
2012-09-26 13:00:00,81.79,81.8,81.68,81.73,21371.61659161372,51.7091,51.7154,51.6396,51.6712,21371.6166
2012-09-26 13:05:00,81.73,81.86,81.7,81.79,26479.954215950656,51.6712,51.7534,51.6522,51.7091,26479.9542
2012-09-26 13:10:00,81.77,81.79,81.64,81.68,51604.63518462825,51.6965,51.7091,51.6143,51.6396,51604.6352
2012-09-26 13:15:00,81.68,81.71,81.63,81.67,14178.243202241296,51.6396,51.6585,51.6079,51.6332,14178.2432
2012-09-26 13:20:00,81.66,81.66,81.59,81.61,23665.15593315276,51.6269,51.6269,51.5827,51.5953,23665.1559
2012-09-26 13:25:00,81.6,81.8,81.6,81.67,30024.51501651098,51.589,51.7154,51.589,51.6332,30024.515
2012-09-26 13:30:00,81.67,81.69,81.59,81.65,24603.42202741872,51.6332,51.6459,51.5827,51.6206,24603.422
2012-09-26 13:35:00,81.64,81.7,81.59,81.64,15742.02002601791,51.6143,51.6522,51.5827,51.6143,15742.02
2012-09-26 13:40:00,81.66,81.76,81.66,81.76,35445.608005603244,51.6269,51.6901,51.6269,51.6901,35445.608
2012-09-26 13:45:00,81.73,81.74,81.5,81.56,34715.84548784082,51.6712,51.6775,51.5258,51.5637,34715.8455
2012-09-26 13:50:00,81.55,81.61,81.51,81.53,40762.44920644373,51.5574,51.5953,51.5321,51.5447,40762.4492
2012-09-26 13:55:00,81.54,81.56,81.26,81.3,32526.557934553563,51.551,51.5637,51.374,51.3993,32526.5579
2012-09-26 14:00:00,81.29,81.61,81.29,81.49,32839.31329930889,51.393,51.5953,51.393,51.5194,32839.3133
2012-09-26 14:05:00,81.5,81.6,81.43,81.5,30754.2775342734,51.5258,51.589,51.4815,51.5258,30754.2775
2012-09-26 14:10:00,81.5,81.51,81.34,81.34,14386.746778744844,51.5258,51.5321,51.4246,51.4246,14386.7468
2012-09-26 14:15:00,81.35,81.47,81.35,81.46,14699.502143500167,51.4309,51.5068,51.4309,51.5005,14699.5021
2012-09-26 14:20:00,81.46,81.46,81.33,81.38,11363.444919443393,51.5005,51.5005,51.4183,51.4499,11363.4449
2012-09-26 14:25:00,81.39,81.54,81.33,81.37,24916.17739217404,51.4562,51.551,51.4183,51.4436,24916.1774
2012-09-26 14:30:00,81.37,81.49,81.26,81.49,43577.24748924163,51.4436,51.5194,51.374,51.5194,43577.2475
2012-09-26 14:35:00,81.49,81.52,81.39,81.47,18244.062944060493,51.5194,51.5384,51.4562,51.5068,18244.0629
2012-09-26 14:40:00,81.47,81.51,81.38,81.45,20641.8540738513,51.5068,51.5321,51.4499,51.4941,20641.8541
2012-09-26 14:45:00,81.45,81.49,81.36,81.46,77250.57509456472,51.4941,51.5194,51.4372,51.5005,77250.5751
2012-09-26 14:50:00,81.45,81.49,81.35,81.44,35237.104429099694,51.4941,51.5194,51.4309,51.4878,35237.1044
2012-09-26 14:55:00,81.44,81.5,81.24,81.38,50979.124455117606,51.4878,51.5258,51.3614,51.4499,50979.1245
2012-09-26 15:00:00,81.38,81.38,81.27,81.29,33256.32045231598,51.4499,51.4499,51.3803,51.393,33256.3205
2012-09-26 15:05:00,81.28,81.39,81.2,81.37,65470.12302211423,51.3867,51.4562,51.3361,51.4436,65470.123
2012-09-26 15:10:00,81.39,81.48,81.39,81.48,40762.44920644373,51.4562,51.5131,51.4562,51.5131,40762.4492
2012-09-26 15:15:00,81.48,81.64,81.48,81.57,70265.70528169583,51.5131,51.6143,51.5131,51.57,70265.7053
2012-09-26 15:20:00,81.56,81.67,81.51,81.53,31067.032899028723,51.5637,51.6332,51.5321,51.5447,31067.0329
2012-09-26 15:25:00,81.53,81.62,81.41,81.45,51083.37624336938,51.5447,51.6016,51.4689,51.4941,51083.3762
2012-09-26 15:30:00,81.46,81.54,81.44,81.46,48685.58511357857,51.5005,51.551,51.4878,51.5005,48685.5851
2012-09-26 15:35:00,81.47,81.5,81.39,81.5,41387.95993595437,51.5068,51.5258,51.4562,51.5258,41387.9599
2012-09-26 15:40:00,81.5,81.5,81.39,81.5,44411.26179525583,51.5258,51.5258,51.4562,51.5258,44411.2618
2012-09-26 15:45:00,81.5,81.52,81.43,81.45,58485.25320924535,51.5258,51.5384,51.4815,51.4941,58485.2532
2012-09-26 15:50:00,81.43,81.61,81.4,81.59,73080.50356449375,51.4815,51.5953,51.4625,51.5827,73080.5036
2012-09-26 15:55:00,81.58,81.58,81.51,81.55,118221.52787751198,51.5763,51.5763,51.5321,51.5574,118221.5279
2012-09-27 09:30:00,82.21,82.3,81.86,82.24,124476.63517261844,51.9746,52.0315,51.7534,51.9936,124476.6352
2012-09-27 09:35:00,82.23,82.42,82.0,82.35,102792.2632162494,51.9873,52.1074,51.8419,52.0631,102792.2632
2012-09-27 09:40:00,82.35,82.37,81.8,81.9,48581.33332532679,52.0631,52.0758,51.7154,51.7786,48581.3333
2012-09-27 09:45:00,81.91,82.02,81.6,81.76,208607.82829180025,51.785,51.8545,51.589,51.6901,208607.8283
2012-09-27 09:50:00,81.73,81.81,81.57,81.65,101436.98996897634,51.6712,51.7217,51.57,51.6206,101436.99
2012-09-27 09:55:00,81.64,81.72,81.56,81.64,36800.88125287631,51.6143,51.6648,51.5637,51.6143,36800.8813
2012-09-27 10:00:00,81.64,81.66,81.19,81.2,69952.94991694052,51.6143,51.6269,51.3298,51.3361,69952.9499
2012-09-27 10:05:00,81.24,81.25,81.07,81.19,62551.07295106454,51.3614,51.3677,51.2539,51.3298,62551.073
2012-09-27 10:10:00,81.2,81.29,81.07,81.28,90907.55935554714,51.3361,51.393,51.2539,51.3867,90907.5594
2012-09-27 10:15:00,81.26,81.45,81.26,81.43,109568.62945261472,51.374,51.4941,51.374,51.4815,109568.6295
2012-09-27 10:20:00,81.4,81.51,81.33,81.42,57338.48353847583,51.4625,51.5321,51.4183,51.4752,57338.4835
2012-09-27 10:25:00,81.38,81.58,81.38,81.58,74227.27323526326,51.4499,51.5763,51.4499,51.5763,74227.2732
2012-09-27 10:30:00,81.58,81.66,81.46,81.6,54419.43346742616,51.5763,51.6269,51.5005,51.589,54419.4335
2012-09-27 10:35:00,81.59,81.75,81.51,81.69,67555.1587871497,51.5827,51.6838,51.5321,51.6459,67555.1588
2012-09-27 10:40:00,81.69,81.78,81.64,81.7,29399.00428700033,51.6459,51.7028,51.6143,51.6522,29399.0043
2012-09-27 10:45:00,81.73,81.98,81.7,81.97,40658.19741819195,51.6712,51.8292,51.6522,51.8229,40658.1974
2012-09-27 10:50:00,81.95,82.22,81.95,82.2,44828.26894826292,51.8103,51.981,51.8103,51.9683,44828.2689
2012-09-27 10:55:00,82.21,82.37,82.19,82.25,63593.59083358228,51.9746,52.0758,51.962,51.9999,63593.5908
2012-09-27 11:00:00,82.25,82.3,82.2,82.21,56504.46923246163,51.9999,52.0315,51.9683,51.9746,56504.4692
2012-09-27 11:05:00,82.21,82.21,82.0,82.02,62551.07295106454,51.9746,51.9746,51.8419,51.8545,62551.073
2012-09-27 11:10:00,82.03,82.03,81.86,81.86,52959.90843190131,51.8608,51.8608,51.7534,51.7534,52959.9084
2012-09-27 11:15:00,81.88,81.93,81.85,81.93,17097.293273290976,51.766,51.7976,51.747,51.7976,17097.2933
2012-09-27 11:20:00,81.93,81.96,81.79,81.84,23143.89699189388,51.7976,51.8166,51.7091,51.7407,23143.897
2012-09-27 11:25:00,81.87,81.88,81.68,81.73,30962.78111077695,51.7597,51.766,51.6396,51.6712,30962.7811
2012-09-27 11:30:00,81.74,81.74,81.62,81.65,18661.07009706759,51.6775,51.6775,51.6016,51.6206,18661.0701
2012-09-27 11:35:00,81.65,81.87,81.65,81.85,27835.22746322372,51.6206,51.7597,51.6206,51.747,27835.2275
2012-09-27 11:40:00,81.84,81.92,81.79,81.82,17097.293273290976,51.7407,51.7913,51.7091,51.7281,17097.2933
2012-09-27 11:45:00,81.83,81.85,81.72,81.74,26896.96136895776,51.7344,51.747,51.6648,51.6775,26896.9614
2012-09-27 11:50:00,81.74,81.92,81.73,81.9,21475.868379865493,51.6775,51.7913,51.6712,51.7786,21475.8684
2012-09-27 11:55:00,81.91,82.21,81.91,82.2,57129.97996197228,51.785,51.9746,51.785,51.9683,57129.98
2012-09-27 12:00:00,82.19,82.23,82.1,82.23,23977.911297908075,51.962,51.9873,51.9051,51.9873,23977.9113
2012-09-27 12:05:00,82.24,82.42,82.23,82.36,45036.77252476647,51.9936,52.1074,51.9873,52.0695,45036.7725
2012-09-27 12:10:00,82.35,82.44,82.35,82.36,24916.17739217404,52.0631,52.12,52.0631,52.0695,24916.1774
2012-09-27 12:15:00,82.36,82.41,82.33,82.37,36175.37052336566,52.0695,52.1011,52.0505,52.0758,36175.3705
2012-09-27 12:20:00,82.39,82.42,82.3,82.4,29711.75965175566,52.0884,52.1074,52.0315,52.0948,29711.7597
2012-09-27 12:25:00,82.42,82.81,82.39,82.69,75478.29469428454,52.1074,52.354,52.0884,52.2781,75478.2947
2012-09-27 12:30:00,82.68,82.7,82.59,82.6,29607.507863503884,52.2718,52.2844,52.2149,52.2212,29607.5079
2012-09-27 12:35:00,82.59,82.7,82.58,82.68,14595.250355248394,52.2149,52.2844,52.2086,52.2718,14595.2504
2012-09-27 12:40:00,82.67,82.67,82.54,82.57,19599.33619133356,52.2655,52.2655,52.1833,52.2022,19599.3362
2012-09-27 12:45:00,82.56,82.7,82.56,82.67,18869.573673571136,52.1959,52.2844,52.1959,52.2655,18869.5737
2012-09-27 12:50:00,82.66,82.67,82.53,82.53,11884.703860702262,52.2591,52.2655,52.1769,52.1769,11884.7039
2012-09-27 12:55:00,82.55,82.63,82.53,82.56,14490.99856699662,52.1896,52.2402,52.1769,52.1959,14490.9986
2012-09-27 13:00:00,82.58,82.6,82.48,82.49,17097.293273290976,52.2086,52.2212,52.1453,52.1517,17097.2933
2012-09-27 13:05:00,82.49,82.54,82.45,82.47,15116.509296507264,52.1517,52.1833,52.1264,52.139,15116.5093
2012-09-27 13:10:00,82.47,82.57,82.47,82.56,11363.444919443393,52.139,52.2022,52.139,52.1959,11363.4449
2012-09-27 13:15:00,82.57,82.69,82.57,82.62,21058.8612268584,52.2022,52.2781,52.2022,52.2338,21058.8612
2012-09-27 13:20:00,82.64,82.69,82.61,82.67,10320.92703692565,52.2465,52.2781,52.2275,52.2655,10320.927
2012-09-27 13:25:00,82.69,82.69,82.6,82.69,30233.01859301453,52.2781,52.2781,52.2212,52.2781,30233.0186
2012-09-27 13:30:00,82.69,82.69,82.63,82.65,22518.38626238324,52.2781,52.2781,52.2402,52.2528,22518.3863
2012-09-27 13:35:00,82.66,82.71,82.63,82.68,42847.484971479214,52.2591,52.2907,52.2402,52.2718,42847.485
2012-09-27 13:40:00,82.68,82.83,82.67,82.72,85694.96994295843,52.2718,52.3666,52.2655,52.2971,85694.9699
2012-09-27 13:45:00,82.71,82.74,82.62,82.62,26688.457792454206,52.2907,52.3097,52.2338,52.2338,26688.4578
2012-09-27 13:50:00,82.63,82.64,82.52,82.55,22101.37910937614,52.2402,52.2465,52.1706,52.1896,22101.3791
2012-09-27 13:55:00,82.53,82.67,82.52,82.64,14595.250355248394,52.1769,52.2655,52.1706,52.2465,14595.2504
2012-09-27 14:00:00,82.63,82.66,82.57,82.59,51917.39054938357,52.2402,52.2591,52.2022,52.2149,51917.3905
2012-09-27 14:05:00,82.59,82.6,82.49,82.49,32630.809722805338,52.2149,52.2212,52.1517,52.1517,32630.8097
2012-09-27 14:10:00,82.5,82.65,82.4,82.65,31067.032899028723,52.158,52.2528,52.0948,52.2528,31067.0329
2012-09-27 14:15:00,82.65,82.66,82.57,82.58,27313.96852196485,52.2528,52.2591,52.2022,52.2086,27313.9685
2012-09-27 14:20:00,82.56,82.57,82.5,82.55,12822.969954968232,52.1959,52.2022,52.158,52.1896,12822.97
2012-09-27 14:25:00,82.54,82.6,82.5,82.56,22622.63805063501,52.1833,52.2212,52.158,52.1959,22622.6381
2012-09-27 14:30:00,82.57,82.68,82.55,82.67,15116.509296507264,52.2022,52.2718,52.1896,52.2655,15116.5093
2012-09-27 14:35:00,82.67,82.68,82.58,82.67,17097.293273290976,52.2655,52.2718,52.2086,52.2655,17097.2933
2012-09-27 14:40:00,82.66,82.67,82.57,82.67,15116.509296507264,52.2591,52.2655,52.2022,52.2655,15116.5093
2012-09-27 14:45:00,82.67,82.74,82.64,82.68,29399.00428700033,52.2655,52.3097,52.2465,52.2718,29399.0043
2012-09-27 14:50:00,82.68,82.73,82.6,82.62,23143.89699189388,52.2718,52.3034,52.2212,52.2338,23143.897
2012-09-27 14:55:00,82.63,82.71,82.62,82.69,32735.06151105712,52.2402,52.2907,52.2338,52.2781,32735.0615
2012-09-27 15:00:00,82.69,82.76,82.64,82.67,32109.550781546463,52.2781,52.3224,52.2465,52.2655,32109.5508
2012-09-27 15:05:00,82.67,82.79,82.67,82.75,19912.09155608888,52.2655,52.3413,52.2655,52.316,19912.0916
2012-09-27 15:10:00,82.75,82.75,82.68,82.71,25541.68812168469,52.316,52.316,52.2718,52.2907,25541.6881
2012-09-27 15:15:00,82.71,82.73,82.65,82.66,68806.180246171,52.2907,52.3034,52.2528,52.2591,68806.1802
2012-09-27 15:20:00,82.67,82.72,82.65,82.7,24186.414874411625,52.2655,52.2971,52.2528,52.2844,24186.4149
2012-09-27 15:25:00,82.7,82.75,82.64,82.64,43994.25464224873,52.2844,52.316,52.2465,52.2465,43994.2546
2012-09-27 15:30:00,82.62,82.7,82.58,82.66,35549.859793855016,52.2338,52.2844,52.2086,52.2591,35549.8598
2012-09-27 15:35:00,82.67,82.8,82.66,82.72,136569.84260982426,52.2655,52.3476,52.2591,52.2971,136569.8426
2012-09-27 15:40:00,82.72,82.78,82.64,82.73,81733.401989391,52.2971,52.335,52.2465,52.3034,81733.402
2012-09-27 15:45:00,82.73,82.77,82.58,82.68,72559.24462323487,52.3034,52.3287,52.2086,52.2718,72559.2446
2012-09-27 15:50:00,82.68,82.71,82.6,82.64,71620.9785289689,52.2718,52.2907,52.2212,52.2465,71620.9785
2012-09-27 15:55:00,82.66,82.76,82.63,82.73,157211.69668367555,52.2591,52.3224,52.2402,52.3034,157211.6967
2012-09-28 09:30:00,82.25,82.67,81.81,82.67,76312.30900029874,51.9999,52.2655,51.7217,52.2655,76312.309
2012-09-28 09:35:00,82.63,82.66,82.37,82.37,54836.44062043325,52.2402,52.2591,52.0758,52.0758,54836.4406
2012-09-28 09:40:00,82.35,82.48,82.03,82.08,55774.70671469922,52.0631,52.1453,51.8608,51.8924,55774.7067
2012-09-28 09:45:00,82.09,82.16,81.9,82.12,33881.83118182663,51.8988,51.943,51.7786,51.9177,33881.8312
2012-09-28 09:50:00,82.11,82.12,81.84,82.01,45453.77967777357,51.9114,51.9177,51.7407,51.8482,45453.7797
2012-09-28 09:55:00,82.0,82.09,81.93,81.99,38468.90986490469,51.8419,51.8988,51.7976,51.8355,38468.9099
2012-09-28 10:00:00,81.99,82.12,81.86,82.04,59215.01572700777,51.8355,51.9177,51.7534,51.8672,59215.0157
2012-09-28 10:05:00,82.03,82.16,82.0,82.03,51604.63518462825,51.8608,51.943,51.8419,51.8608,51604.6352
2012-09-28 10:10:00,82.03,82.15,81.92,82.13,45662.28325427712,51.8608,51.9367,51.7913,51.9241,45662.2833
2012-09-28 10:15:00,82.12,82.24,82.07,82.13,33777.57939357485,51.9177,51.9936,51.8861,51.9241,33777.5794
2012-09-28 10:20:00,82.12,82.24,82.09,82.21,24603.42202741872,51.9177,51.9936,51.8988,51.9746,24603.422
2012-09-28 10:25:00,82.21,82.27,82.14,82.25,59006.51215050422,51.9746,52.0126,51.9304,51.9999,59006.5122
2012-09-28 10:30:00,82.22,82.31,82.2,82.31,45453.77967777357,51.981,52.0379,51.9683,52.0379,45453.7797
2012-09-28 10:35:00,82.31,82.31,82.13,82.24,43577.24748924163,52.0379,52.0379,51.9241,51.9936,43577.2475
2012-09-28 10:40:00,82.25,82.28,82.2,82.21,62238.31758630922,51.9999,52.0189,51.9683,51.9746,62238.3176
2012-09-28 10:45:00,82.2,82.32,82.2,82.28,45349.52788952179,51.9683,52.0442,51.9683,52.0189,45349.5279
2012-09-28 10:50:00,82.32,82.34,82.24,82.24,54836.44062043325,52.0442,52.0568,51.9936,51.9936,54836.4406
2012-09-28 10:55:00,82.23,82.37,82.23,82.35,49936.60657259986,51.9873,52.0758,51.9873,52.0631,49936.6066
2012-09-28 11:00:00,82.35,82.36,82.21,82.36,101124.234604221,52.0631,52.0695,51.9746,52.0695,101124.2346
2012-09-28 11:05:00,82.36,82.52,82.34,82.52,21788.62374462081,52.0695,52.1706,52.0568,52.1706,21788.6237
2012-09-28 11:10:00,82.51,82.51,82.41,82.44,77146.32330631293,52.1643,52.1643,52.1011,52.12,77146.3233
2012-09-28 11:15:00,82.44,82.48,82.4,82.43,63906.34619833761,52.12,52.1453,52.0948,52.1137,63906.3462
2012-09-28 11:20:00,82.42,82.44,82.34,82.42,71203.9713759618,52.1074,52.12,52.0568,52.1074,71203.9714
2012-09-28 11:25:00,82.41,82.44,82.32,82.34,51083.37624336938,52.1011,52.12,52.0442,52.0568,51083.3762
2012-09-28 11:30:00,82.35,82.43,82.31,82.31,47330.31186630551,52.0631,52.1137,52.0379,52.0379,47330.3119
2012-09-28 11:35:00,82.32,82.44,82.32,82.44,26167.19885119533,52.0442,52.12,52.0442,52.12,26167.1989
2012-09-28 11:40:00,82.44,82.56,82.43,82.46,31588.291840287595,52.12,52.1959,52.1137,52.1327,31588.2918
2012-09-28 11:45:00,82.46,82.76,82.46,82.68,41492.21172420615,52.1327,52.3224,52.1327,52.2718,41492.2117
2012-09-28 11:50:00,82.66,82.67,82.52,82.56,29190.500710496788,52.2591,52.2655,52.1706,52.1959,29190.5007
2012-09-28 11:55:00,82.57,82.62,82.53,82.59,26271.450639447103,52.2022,52.2338,52.1769,52.2149,26271.4506
2012-09-28 12:00:00,82.59,82.69,82.54,82.6,36071.11873511389,52.2149,52.2781,52.1833,52.2212,36071.1187
2012-09-28 12:05:00,82.61,82.82,82.61,82.77,24082.16308615985,52.2275,52.3603,52.2275,52.3287,24082.1631
2012-09-28 12:10:00,82.77,82.98,82.77,82.91,45662.28325427712,52.3287,52.4614,52.3287,52.4172,45662.2833
2012-09-28 12:15:00,82.91,83.07,82.87,82.93,34715.84548784082,52.4172,52.5183,52.3919,52.4298,34715.8455
2012-09-28 12:20:00,82.94,82.97,82.74,82.74,27418.220310216624,52.4362,52.4551,52.3097,52.3097,27418.2203
2012-09-28 12:25:00,82.74,82.75,82.64,82.67,19807.839767837104,52.3097,52.316,52.2465,52.2655,19807.8398
2012-09-28 12:30:00,82.67,82.71,82.64,82.66,25437.43633343292,52.2655,52.2907,52.2465,52.2591,25437.4363
2012-09-28 12:35:00,82.67,82.68,82.63,82.68,21267.364803361943,52.2655,52.2718,52.2402,52.2718,21267.3648
2012-09-28 12:40:00,82.69,82.7,82.54,82.54,52959.90843190131,52.2781,52.2844,52.1833,52.1833,52959.9084
2012-09-28 12:45:00,82.54,82.56,82.44,82.45,48789.83690183034,52.1833,52.1959,52.12,52.1264,48789.8369
2012-09-28 12:50:00,82.45,82.51,82.44,82.46,22935.39341539033,52.1264,52.1643,52.12,52.1327,22935.3934
2012-09-28 12:55:00,82.46,82.56,82.45,82.56,17618.552214549847,52.1327,52.1959,52.1264,52.1959,17618.5522
2012-09-28 13:00:00,82.53,82.61,82.52,82.54,14908.005720003715,52.1769,52.2275,52.1706,52.1833,14908.0057
2012-09-28 13:05:00,82.55,82.55,82.45,82.45,18973.82546182291,52.1896,52.1896,52.1264,52.1264,18973.8255
2012-09-28 13:10:00,82.46,82.53,82.44,82.52,40449.69384168841,52.1327,52.1769,52.12,52.1706,40449.6938
2012-09-28 13:15:00,82.53,82.65,82.47,82.54,60778.79255078438,52.1769,52.2528,52.139,52.1833,60778.7926
2012-09-28 13:20:00,82.54,82.7,82.54,82.68,33152.06866406421,52.1833,52.2844,52.1833,52.2718,33152.0687
2012-09-28 13:25:00,82.7,82.76,82.67,82.76,23456.652356649203,52.2844,52.3224,52.2655,52.3224,23456.6524
2012-09-28 13:30:00,82.76,82.76,82.68,82.71,33464.82402881953,52.3224,52.3224,52.2718,52.2907,33464.824
2012-09-28 13:35:00,82.69,82.89,82.67,82.87,43681.49927749341,52.2781,52.4045,52.2655,52.3919,43681.4993
2012-09-28 13:40:00,82.88,82.92,82.81,82.81,30024.51501651098,52.3982,52.4235,52.354,52.354,30024.515
2012-09-28 13:45:00,82.8,82.82,82.73,82.74,18869.573673571136,52.3476,52.3603,52.3034,52.3097,18869.5737
2012-09-28 13:50:00,82.74,82.77,82.69,82.71,21371.61659161372,52.3097,52.3287,52.2781,52.2907,21371.6166
2012-09-28 13:55:00,82.7,82.79,82.68,82.72,23769.407721404525,52.2844,52.3413,52.2718,52.2971,23769.4077
2012-09-28 14:00:00,82.72,82.85,82.7,82.73,19703.587979585333,52.2971,52.3793,52.2844,52.3034,19703.588
2012-09-28 14:05:00,82.73,82.79,82.67,82.72,13761.2360492342,52.3034,52.3413,52.2655,52.2971,13761.236
2012-09-28 14:10:00,82.71,82.83,82.7,82.81,16054.775390773231,52.2907,52.3666,52.2844,52.354,16054.7754
2012-09-28 14:15:00,82.81,82.81,82.68,82.71,21371.61659161372,52.354,52.354,52.2718,52.2907,21371.6166
2012-09-28 14:20:00,82.71,82.74,82.69,82.72,11988.955648954035,52.2907,52.3097,52.2781,52.2971,11988.9556
2012-09-28 14:25:00,82.73,82.84,82.7,82.73,23665.15593315276,52.3034,52.3729,52.2844,52.3034,23665.1559
2012-09-28 14:30:00,82.73,82.75,82.57,82.68,26167.19885119533,52.3034,52.316,52.2022,52.2718,26167.1989
2012-09-28 14:35:00,82.68,82.69,82.53,82.6,28147.982827979045,52.2718,52.2781,52.1769,52.2212,28147.9828
2012-09-28 14:40:00,82.6,82.66,82.57,82.65,15742.02002601791,52.2212,52.2591,52.2022,52.2528,15742.02
2012-09-28 14:45:00,82.64,82.67,82.61,82.66,16263.27896727678,52.2465,52.2655,52.2275,52.2591,16263.279
2012-09-28 14:50:00,82.66,82.72,82.62,82.64,34820.097276092594,52.2591,52.2971,52.2338,52.2465,34820.0973
2012-09-28 14:55:00,82.66,82.73,82.66,82.67,15220.76108475904,52.2591,52.3034,52.2591,52.2655,15220.7611
2012-09-28 15:00:00,82.67,82.69,82.51,82.59,41179.45635945082,52.2655,52.2781,52.1643,52.2149,41179.4564
2012-09-28 15:05:00,82.58,82.6,82.52,82.57,24707.673815670496,52.2086,52.2212,52.1706,52.2022,24707.6738
2012-09-28 15:10:00,82.58,82.58,82.51,82.55,22622.63805063501,52.2086,52.2086,52.1643,52.1896,22622.6381
2012-09-28 15:15:00,82.57,82.67,82.45,82.46,31484.04005203582,52.2022,52.2655,52.1264,52.1327,31484.0401
2012-09-28 15:20:00,82.47,82.56,82.47,82.53,40449.69384168841,52.139,52.1959,52.139,52.1769,40449.6938
2012-09-28 15:25:00,82.52,82.52,82.35,82.46,68493.42488141567,52.1706,52.1706,52.0631,52.1327,68493.4249
2012-09-28 15:30:00,82.45,82.58,82.36,82.37,61925.5622215539,52.1264,52.2086,52.0695,52.0758,61925.5622
2012-09-28 15:35:00,82.36,82.48,82.28,82.36,80169.62516561439,52.0695,52.1453,52.0189,52.0695,80169.6252
2012-09-28 15:40:00,82.35,82.56,82.33,82.52,62551.07295106454,52.0631,52.1959,52.0505,52.1706,62551.073
2012-09-28 15:45:00,82.54,82.79,82.53,82.66,111236.65806464312,52.1833,52.3413,52.1769,52.2591,111236.6581
2012-09-28 15:50:00,82.66,82.72,82.58,82.64,84652.45206044069,52.2591,52.2971,52.2086,52.2465,84652.4521
2012-09-28 15:55:00,82.64,82.66,82.52,82.54,147620.53216451232,52.2465,52.2591,52.1706,52.1833,147620.5322
2012-10-01 09:30:00,83.11,83.83,83.1,83.35,114468.46350044812,52.5436,52.9988,52.5373,52.6954,114468.4635
2012-10-01 09:35:00,83.31,83.54,83.28,83.39,105190.0543460402,52.6701,52.8155,52.6511,52.7207,105190.0543
2012-10-01 09:40:00,83.38,83.38,83.05,83.11,20224.846920844204,52.7143,52.7143,52.5057,52.5436,20224.8469
2012-10-01 09:45:00,83.11,83.11,82.83,82.92,40032.68668868131,52.5436,52.5436,52.3666,52.4235,40032.6867
2012-10-01 09:50:00,82.92,82.97,82.75,82.81,100081.71672170328,52.4235,52.4551,52.316,52.354,100081.7167
2012-10-01 09:55:00,82.79,82.82,82.67,82.68,28564.98998098614,52.3413,52.3603,52.2655,52.2718,28564.99
2012-10-01 10:00:00,82.71,83.48,82.71,83.44,115927.98853597297,52.2907,52.7776,52.2907,52.7523,115927.9885
2012-10-01 10:05:00,83.4,83.55,83.34,83.49,84131.19311918181,52.727,52.8218,52.689,52.7839,84131.1931
2012-10-01 10:10:00,83.49,83.59,83.32,83.37,81003.63947162859,52.7839,52.8471,52.6764,52.708,81003.6395
2012-10-01 10:15:00,83.38,83.46,83.3,83.4,33569.0758170713,52.7143,52.7649,52.6638,52.727,33569.0758
2012-10-01 10:20:00,83.41,83.45,83.31,83.31,41492.21172420615,52.7333,52.7586,52.6701,52.6701,41492.2117
2012-10-01 10:25:00,83.34,83.36,83.17,83.2,35549.859793855016,52.689,52.7017,52.5816,52.6005,35549.8598
2012-10-01 10:30:00,83.21,83.22,82.91,82.91,43577.24748924163,52.6069,52.6132,52.4172,52.4172,43577.2475
2012-10-01 10:35:00,82.92,83.08,82.91,83.06,43577.24748924163,52.4235,52.5247,52.4172,52.512,43577.2475
2012-10-01 10:40:00,83.06,83.06,82.97,83.04,36175.37052336566,52.512,52.512,52.4551,52.4994,36175.3705
2012-10-01 10:45:00,83.04,83.09,82.9,82.91,28460.738192734367,52.4994,52.531,52.4109,52.4172,28460.7382
2012-10-01 10:50:00,82.91,83.07,82.89,82.97,79648.36622435552,52.4172,52.5183,52.4045,52.4551,79648.3662
2012-10-01 10:55:00,82.99,83.06,82.91,83.03,40136.93847693308,52.4678,52.512,52.4172,52.4931,40136.9385
2012-10-01 11:00:00,83.03,83.14,82.95,83.05,81107.89125988036,52.4931,52.5626,52.4425,52.5057,81107.8913
2012-10-01 11:05:00,83.05,83.11,83.0,83.03,79648.36622435552,52.5057,52.5436,52.4741,52.4931,79648.3662
2012-10-01 11:10:00,83.0,83.26,83.0,83.18,34194.58654658195,52.4741,52.6385,52.4741,52.5879,34194.5865
2012-10-01 11:15:00,83.17,83.17,83.08,83.1,28773.493557489688,52.5816,52.5816,52.5247,52.5373,28773.4936
2012-10-01 11:20:00,83.12,83.22,83.05,83.05,29503.25607525211,52.55,52.6132,52.5057,52.5057,29503.2561
2012-10-01 11:25:00,83.06,83.22,83.04,83.22,55253.44777344035,52.512,52.6132,52.4994,52.6132,55253.4478
2012-10-01 11:30:00,83.22,83.26,83.13,83.14,58589.50499749712,52.6132,52.6385,52.5563,52.5626,58589.505
2012-10-01 11:35:00,83.14,83.19,82.95,82.97,81733.401989391,52.5626,52.5942,52.4425,52.4551,81733.402
2012-10-01 11:40:00,82.97,83.03,82.94,82.95,61300.05149204325,52.4551,52.4931,52.4362,52.4425,61300.0515
2012-10-01 11:45:00,82.96,82.97,82.9,82.93,49832.354784348085,52.4488,52.4551,52.4109,52.4298,49832.3548
2012-10-01 11:50:00,82.95,83.05,82.93,82.99,45766.53504252889,52.4425,52.5057,52.4298,52.4678,45766.535
2012-10-01 11:55:00,82.99,83.06,82.92,82.98,57859.74247973471,52.4678,52.512,52.4235,52.4614,57859.7425
2012-10-01 12:00:00,82.98,83.09,82.97,83.01,41492.21172420615,52.4614,52.531,52.4551,52.4804,41492.2117
2012-10-01 12:05:00,83.02,83.06,83.0,83.0,38051.9027118976,52.4867,52.512,52.4741,52.4741,38051.9027
2012-10-01 12:10:00,83.02,83.04,82.99,83.02,17722.804002801622,52.4867,52.4994,52.4678,52.4867,17722.804
2012-10-01 12:15:00,83.02,83.1,82.99,82.99,34403.0901230855,52.4867,52.5373,52.4678,52.4678,34403.0901
2012-10-01 12:20:00,83.0,83.1,82.98,83.08,18452.56652056404,52.4741,52.5373,52.4614,52.5247,18452.5665
2012-10-01 12:25:00,83.08,83.11,83.05,83.05,26479.954215950656,52.5247,52.5436,52.5057,52.5057,26479.9542
2012-10-01 12:30:00,83.05,83.13,82.95,83.03,56921.47638546873,52.5057,52.5563,52.4425,52.4931,56921.4764
2012-10-01 12:35:00,83.03,83.05,82.94,82.97,20433.35049734775,52.4931,52.5057,52.4362,52.4551,20433.3505
2012-10-01 12:40:00,82.97,83.01,82.93,82.95,21058.8612268584,52.4551,52.4804,52.4298,52.4425,21058.8612
2012-10-01 12:45:00,82.94,82.99,82.8,82.83,34298.83833483372,52.4362,52.4678,52.3476,52.3666,34298.8383
2012-10-01 12:50:00,82.81,82.83,82.63,82.66,34194.58654658195,52.354,52.3666,52.2402,52.2591,34194.5865
2012-10-01 12:55:00,82.65,82.79,82.64,82.79,21997.127321124364,52.2528,52.3413,52.2465,52.3413,21997.1273
2012-10-01 13:00:00,82.8,82.81,82.67,82.7,32735.06151105712,52.3476,52.354,52.2655,52.2844,32735.0615
2012-10-01 13:05:00,82.71,82.79,82.67,82.68,44202.75821875228,52.2907,52.3413,52.2655,52.2718,44202.7582
2012-10-01 13:10:00,82.68,82.74,82.58,82.68,73184.75535274552,52.2718,52.3097,52.2086,52.2718,73184.7554
2012-10-01 13:15:00,82.68,82.78,82.63,82.69,35341.356217351466,52.2718,52.335,52.2402,52.2781,35341.3562
2012-10-01 13:20:00,82.71,82.71,82.59,82.62,38677.41344140824,52.2907,52.2907,52.2149,52.2338,38677.4134
2012-10-01 13:25:00,82.62,82.77,82.6,82.77,18035.559367556943,52.2338,52.3287,52.2212,52.3287,18035.5594
2012-10-01 13:30:00,82.75,82.82,82.67,82.8,24290.6666626634,52.316,52.3603,52.2655,52.3476,24290.6667
2012-10-01 13:35:00,82.81,82.92,82.79,82.81,25333.18454518114,52.354,52.4235,52.3413,52.354,25333.1845
2012-10-01 13:40:00,82.78,82.86,82.7,82.83,13761.2360492342,52.335,52.3856,52.2844,52.3666,13761.236
2012-10-01 13:45:00,82.84,82.95,82.81,82.91,24186.414874411625,52.3729,52.4425,52.354,52.4172,24186.4149
2012-10-01 13:50:00,82.91,83.0,82.9,82.95,18973.82546182291,52.4172,52.4741,52.4109,52.4425,18973.8255
2012-10-01 13:55:00,82.92,83.0,82.89,82.95,15846.271814269683,52.4235,52.4741,52.4045,52.4425,15846.2718
2012-10-01 14:00:00,82.96,83.04,82.9,83.02,13135.725319723551,52.4488,52.4994,52.4109,52.4867,13135.7253
2012-10-01 14:05:00,83.02,83.03,82.91,82.98,41283.7081477026,52.4867,52.4931,52.4172,52.4614,41283.7081
2012-10-01 14:10:00,82.98,83.01,82.91,82.96,27939.47925147549,52.4614,52.4804,52.4172,52.4488,27939.4793
2012-10-01 14:15:00,82.98,82.99,82.92,82.99,34715.84548784082,52.4614,52.4678,52.4235,52.4678,34715.8455
2012-10-01 14:20:00,83.01,83.07,82.92,82.96,39511.42774742244,52.4804,52.5183,52.4235,52.4488,39511.4277
2012-10-01 14:25:00,82.96,83.01,82.91,82.99,18661.07009706759,52.4488,52.4804,52.4172,52.4678,18661.0701
2012-10-01 14:30:00,82.98,83.1,82.96,82.98,12405.962801961134,52.4614,52.5373,52.4488,52.4614,12405.9628
2012-10-01 14:35:00,83.0,83.1,82.98,83.02,14908.005720003715,52.4741,52.5373,52.4614,52.4867,14908.0057
2012-10-01 14:40:00,82.99,83.14,82.96,83.12,20016.34334434065,52.4678,52.5626,52.4488,52.55,20016.3433
2012-10-01 14:45:00,83.13,83.19,83.12,83.15,38781.665229660015,52.5563,52.5942,52.55,52.5689,38781.6652
2012-10-01 14:50:00,83.15,83.21,83.14,83.19,29607.507863503884,52.5689,52.6069,52.5626,52.5942,29607.5079
2012-10-01 14:55:00,83.2,83.25,83.15,83.21,28147.982827979045,52.6005,52.6321,52.5689,52.6069,28147.9828
2012-10-01 15:00:00,83.23,83.23,83.05,83.05,79335.6108596002,52.6195,52.6195,52.5057,52.5057,79335.6109
2012-10-01 15:05:00,83.05,83.18,83.05,83.12,30337.270381266306,52.5057,52.5879,52.5057,52.55,30337.2704
2012-10-01 15:10:00,83.13,83.13,82.97,83.0,54523.68525567793,52.5563,52.5563,52.4551,52.4741,54523.6853
2012-10-01 15:15:00,83.0,83.05,82.95,82.97,55878.95850295099,52.4741,52.5057,52.4425,52.4551,55878.9585
2012-10-01 15:20:00,82.97,82.98,82.66,82.71,66512.64090463196,52.4551,52.4614,52.2591,52.2907,66512.6409
2012-10-01 15:25:00,82.69,82.8,82.57,82.79,44202.75821875228,52.2781,52.3476,52.2022,52.3413,44202.7582
2012-10-01 15:30:00,82.76,82.91,82.73,82.85,78501.596553586,52.3224,52.4172,52.3034,52.3793,78501.5966
2012-10-01 15:35:00,82.85,82.87,82.75,82.79,53689.67094966373,52.3793,52.3919,52.316,52.3413,53689.6709
2012-10-01 15:40:00,82.8,82.93,82.79,82.86,65261.61944561068,52.3476,52.4298,52.3413,52.3856,65261.6194
2012-10-01 15:45:00,82.86,82.88,82.73,82.81,71829.48210547245,52.3856,52.3982,52.3034,52.354,71829.4821
2012-10-01 15:50:00,82.82,82.88,82.67,82.74,67346.65521064616,52.3603,52.3982,52.2655,52.3097,67346.6552
2012-10-01 15:55:00,82.74,82.86,82.72,82.82,104773.04719303313,52.3097,52.3856,52.2971,52.3603,104773.0472
2012-10-02 09:30:00,82.87,83.21,82.63,82.73,144284.47494045555,52.3919,52.6069,52.2402,52.3034,144284.4749
2012-10-02 09:35:00,82.74,82.85,82.02,82.18,133650.79253877458,52.3097,52.3793,51.8545,51.9557,133650.7925
2012-10-02 09:40:00,82.21,82.26,81.77,81.82,89239.53074351874,51.9746,52.0062,51.6965,51.7281,89239.5307
2012-10-02 09:45:00,81.85,82.06,81.84,82.01,133963.5479035299,51.747,51.8798,51.7407,51.8482,133963.5479
2012-10-02 09:50:00,82.0,82.48,81.97,82.44,128021.19597317876,51.8419,52.1453,51.8229,52.12,128021.196
2012-10-02 09:55:00,82.43,82.58,82.23,82.26,80690.88410687326,52.1137,52.2086,51.9873,52.0062,80690.8841
2012-10-02 10:00:00,82.26,82.27,81.92,81.96,118325.77966576377,52.0062,52.0126,51.7913,51.8166,118325.7797
2012-10-02 10:05:00,81.96,82.01,81.8,81.97,77459.07867106826,51.8166,51.8482,51.7154,51.8229,77459.0787
2012-10-02 10:10:00,81.97,82.2,81.94,82.07,36071.11873511389,51.8229,51.9683,51.8039,51.8861,36071.1187
2012-10-02 10:15:00,82.07,82.12,82.02,82.03,49519.59941959276,51.8861,51.9177,51.8545,51.8608,49519.5994
2012-10-02 10:20:00,82.03,82.18,81.98,82.14,105711.31328729908,51.8608,51.9557,51.8292,51.9304,105711.3133
2012-10-02 10:25:00,82.13,82.18,81.98,82.06,46183.54219553599,51.9241,51.9557,51.8292,51.8798,46183.5422
2012-10-02 10:30:00,82.08,82.14,81.97,82.14,78918.6037065931,51.8924,51.9304,51.8229,51.9304,78918.6037
2012-10-02 10:35:00,82.14,82.15,82.0,82.03,35341.356217351466,51.9304,51.9367,51.8419,51.8608,35341.3562
2012-10-02 10:40:00,82.03,82.09,81.95,81.99,34820.097276092594,51.8608,51.8988,51.8103,51.8355,34820.0973
2012-10-02 10:45:00,82.0,82.06,81.92,81.94,29294.75249874856,51.8419,51.8798,51.7913,51.8039,29294.7525
2012-10-02 10:50:00,81.92,81.97,81.73,81.73,53793.92273791551,51.7913,51.8229,51.6712,51.6712,53793.9227
2012-10-02 10:55:00,81.74,81.79,81.64,81.68,75582.54648253632,51.6775,51.7091,51.6143,51.6396,75582.5465
2012-10-02 11:00:00,81.66,81.84,81.62,81.8,70057.20170519229,51.6269,51.7407,51.6016,51.7154,70057.2017
2012-10-02 11:05:00,81.8,81.88,81.67,81.67,53168.41200840486,51.7154,51.766,51.6332,51.6332,53168.412
2012-10-02 11:10:00,81.68,81.73,81.56,81.62,94035.11300310036,51.6396,51.6712,51.5637,51.6016,94035.113
2012-10-02 11:15:00,81.62,81.68,81.57,81.6,66721.14448113552,51.6016,51.6396,51.57,51.589,66721.1445
2012-10-02 11:20:00,81.6,81.67,81.48,81.55,82984.4234484123,51.589,51.6332,51.5131,51.5574,82984.4234
2012-10-02 11:25:00,81.56,81.62,81.49,81.51,93201.09869708616,51.5637,51.6016,51.5194,51.5321,93201.0987
2012-10-02 11:30:00,81.53,81.69,81.44,81.51,121661.83688982054,51.5447,51.6459,51.4878,51.5321,121661.8369
2012-10-02 11:35:00,81.53,81.59,81.25,81.28,64740.36050435181,51.5447,51.5827,51.3677,51.3867,64740.3605
2012-10-02 11:40:00,81.28,81.34,81.13,81.24,63176.58368057519,51.3867,51.4246,51.2918,51.3614,63176.5837
2012-10-02 11:45:00,81.25,81.29,81.19,81.26,25437.43633343292,51.3677,51.393,51.3298,51.374,25437.4363
2012-10-02 11:50:00,81.26,81.5,81.22,81.44,31588.291840287595,51.374,51.5258,51.3487,51.4878,31588.2918
2012-10-02 11:55:00,81.44,81.49,81.34,81.46,52438.64949064244,51.4878,51.5194,51.4246,51.5005,52438.6495
2012-10-02 12:00:00,81.44,81.47,81.34,81.45,50770.620878614056,51.4878,51.5068,51.4246,51.4941,50770.6209
2012-10-02 12:05:00,81.45,81.49,81.36,81.37,75269.791117781,51.4941,51.5194,51.4372,51.4436,75269.7911
2012-10-02 12:10:00,81.35,81.61,81.28,81.6,66095.63375162486,51.4309,51.5953,51.3867,51.589,66095.6338
2012-10-02 12:15:00,81.6,81.68,81.51,81.62,84026.94133093003,51.589,51.6396,51.5321,51.6016,84026.9413
2012-10-02 12:20:00,81.62,81.7,81.51,81.53,95598.88982687696,51.6016,51.6522,51.5321,51.5447,95598.8898
2012-10-02 12:25:00,81.53,81.58,81.5,81.54,42638.981394975664,51.5447,51.5763,51.5258,51.551,42638.9814
2012-10-02 12:30:00,81.54,81.57,81.46,81.46,32735.06151105712,51.551,51.57,51.5005,51.5005,32735.0615
2012-10-02 12:35:00,81.46,81.58,81.46,81.51,24707.673815670496,51.5005,51.5763,51.5005,51.5321,24707.6738
2012-10-02 12:40:00,81.52,81.58,81.48,81.57,20224.846920844204,51.5384,51.5763,51.5131,51.57,20224.8469
2012-10-02 12:45:00,81.57,81.59,81.5,81.55,51604.63518462825,51.57,51.5827,51.5258,51.5574,51604.6352
2012-10-02 12:50:00,81.55,81.58,81.5,81.51,50353.61372560696,51.5574,51.5763,51.5258,51.5321,50353.6137
2012-10-02 12:55:00,81.53,81.55,81.47,81.51,19599.33619133356,51.5447,51.5574,51.5068,51.5321,19599.3362
2012-10-02 13:00:00,81.5,81.51,81.39,81.48,40762.44920644373,51.5258,51.5321,51.4562,51.5131,40762.4492
2012-10-02 13:05:00,81.44,81.49,81.43,81.45,29816.01144000743,51.4878,51.5194,51.4815,51.4941,29816.0114
2012-10-02 13:10:00,81.46,81.5,81.44,81.49,42534.729606723886,51.5005,51.5258,51.4878,51.5194,42534.7296
2012-10-02 13:15:00,81.49,81.49,81.45,81.45,29816.01144000743,51.5194,51.5194,51.4941,51.4941,29816.0114
2012-10-02 13:20:00,81.44,81.5,81.41,81.5,20224.846920844204,51.4878,51.5258,51.4689,51.5258,20224.8469
2012-10-02 13:25:00,81.5,81.5,81.43,81.45,24916.17739217404,51.5258,51.5258,51.4815,51.4941,24916.1774
2012-10-02 13:30:00,81.45,81.45,81.33,81.36,32630.809722805338,51.4941,51.4941,51.4183,51.4372,32630.8097
2012-10-02 13:35:00,81.38,81.48,81.33,81.41,84756.70384869246,51.4499,51.5131,51.4183,51.4689,84756.7038
2012-10-02 13:40:00,81.4,81.53,81.39,81.44,106441.0758050615,51.4625,51.5447,51.4562,51.4878,106441.0758
2012-10-02 13:45:00,81.43,81.44,81.32,81.37,53168.41200840486,51.4815,51.4878,51.412,51.4436,53168.412
2012-10-02 13:50:00,81.4,81.44,81.29,81.33,27730.97567497195,51.4625,51.4878,51.393,51.4183,27730.9757
2012-10-02 13:55:00,81.33,81.34,81.17,81.28,92679.8397558273,51.4183,51.4246,51.3171,51.3867,92679.8398
2012-10-02 14:00:00,81.28,81.4,81.25,81.28,63593.59083358228,51.3867,51.4625,51.3677,51.3867,63593.5908
2012-10-02 14:05:00,81.25,81.29,81.19,81.24,39511.42774742244,51.3677,51.393,51.3298,51.3614,39511.4277
2012-10-02 14:10:00,81.25,81.26,81.1,81.13,76625.06436505406,51.3677,51.374,51.2729,51.2918,76625.0644
2012-10-02 14:15:00,81.13,81.21,81.1,81.2,57129.97996197228,51.2918,51.3424,51.2729,51.3361,57129.98
2012-10-02 14:20:00,81.21,81.31,81.13,81.21,47851.57080756438,51.3424,51.4056,51.2918,51.3424,47851.5708
2012-10-02 14:25:00,81.21,81.27,81.07,81.16,50353.61372560696,51.3424,51.3803,51.2539,51.3108,50353.6137
2012-10-02 14:30:00,81.15,81.19,81.12,81.17,41909.21887721324,51.3045,51.3298,51.2855,51.3171,41909.2189
2012-10-02 14:35:00,81.18,81.25,81.13,81.15,26584.20600420243,51.3234,51.3677,51.2918,51.3045,26584.206
2012-10-02 14:40:00,81.14,81.18,81.11,81.16,30233.01859301453,51.2982,51.3234,51.2792,51.3108,30233.0186
2012-10-02 14:45:00,81.14,81.18,81.08,81.11,82463.16450715343,51.2982,51.3234,51.2602,51.2792,82463.1645
2012-10-02 14:50:00,81.12,81.25,81.11,81.22,68701.92845791922,51.2855,51.3677,51.2792,51.3487,68701.9285
2012-10-02 14:55:00,81.22,81.22,81.14,81.18,46809.05292504664,51.3487,51.3487,51.2982,51.3234,46809.0529
2012-10-02 15:00:00,81.18,81.28,81.14,81.27,35654.11158210679,51.3234,51.3867,51.2982,51.3803,35654.1116
2012-10-02 15:05:00,81.28,81.33,81.25,81.27,60570.28897428083,51.3867,51.4183,51.3677,51.3803,60570.289
2012-10-02 15:10:00,81.26,81.29,81.19,81.22,97371.17022715714,51.374,51.393,51.3298,51.3487,97371.1702
2012-10-02 15:15:00,81.23,81.28,81.1,81.12,105085.80255778844,51.3551,51.3867,51.2729,51.2855,105085.8026
2012-10-02 15:20:00,81.12,81.21,81.08,81.19,90594.8039907918,51.2855,51.3424,51.2602,51.3298,90594.804
2012-10-02 15:25:00,81.17,81.25,81.13,81.21,196723.124431098,51.3171,51.3677,51.2918,51.3424,196723.1244
2012-10-02 15:30:00,81.22,81.31,81.18,81.25,110923.9026998878,51.3487,51.4056,51.3234,51.3677,110923.9027
2012-10-02 15:35:00,81.25,81.37,81.25,81.36,66095.63375162486,51.3677,51.4436,51.3677,51.4372,66095.6338
2012-10-02 15:40:00,81.36,81.43,81.27,81.41,94973.37909736633,51.4372,51.4815,51.3803,51.4689,94973.3791
2012-10-02 15:45:00,81.42,81.53,81.41,81.49,132087.01571499795,51.4752,51.5447,51.4689,51.5194,132087.0157
2012-10-02 15:50:00,81.5,81.57,81.47,81.52,134901.81399779586,51.5258,51.57,51.5068,51.5384,134901.814
2012-10-02 15:55:00,81.54,81.66,81.53,81.61,300662.1573181169,51.551,51.6269,51.5447,51.5953,300662.1573
2012-10-03 09:30:00,81.76,81.8,81.48,81.54,88926.77537876343,51.6901,51.7154,51.5131,51.551,88926.7754
2012-10-03 09:35:00,81.54,81.56,81.26,81.26,28460.738192734367,51.551,51.5637,51.374,51.374,28460.7382
2012-10-03 09:40:00,81.21,81.4,81.15,81.32,48164.3261723197,51.3424,51.4625,51.3045,51.412,48164.3262
2012-10-03 09:45:00,81.29,81.29,81.12,81.25,42638.981394975664,51.393,51.393,51.2855,51.3677,42638.9814
2012-10-03 09:50:00,81.26,81.35,81.23,81.24,63176.58368057519,51.374,51.4309,51.3551,51.3614,63176.5837
2012-10-03 09:55:00,81.23,81.23,81.13,81.19,36383.87409986921,51.3551,51.3551,51.2918,51.3298,36383.8741
2012-10-03 10:00:00,81.23,81.34,80.96,81.05,137403.85691583843,51.3551,51.4246,51.1844,51.2413,137403.8569
2012-10-03 10:05:00,81.04,81.13,80.96,81.02,38885.917017911794,51.2349,51.2918,51.1844,51.2223,38885.917
2012-10-03 10:10:00,81.01,81.08,80.89,81.02,66616.89269288373,51.216,51.2602,51.1401,51.2223,66616.8927
2012-10-03 10:15:00,81.02,81.06,80.99,81.03,154501.15018912943,51.2223,51.2476,51.2033,51.2286,154501.1502
2012-10-03 10:20:00,81.05,81.06,80.89,80.91,45870.78683078066,51.2413,51.2476,51.1401,51.1528,45870.7868
2012-10-03 10:25:00,80.9,80.9,80.78,80.83,73080.50356449375,51.1464,51.1464,51.0706,51.1022,73080.5036
2012-10-03 10:30:00,80.85,80.91,80.72,80.82,87675.75391974213,51.1148,51.1528,51.0326,51.0959,87675.7539
2012-10-03 10:35:00,80.84,80.87,80.72,80.85,47643.06723106083,51.1085,51.1275,51.0326,51.1148,47643.0672
2012-10-03 10:40:00,80.85,80.87,80.65,80.76,58798.00857400067,51.1148,51.1275,50.9884,51.0579,58798.0086
2012-10-03 10:45:00,80.75,80.81,80.6,80.61,60570.28897428083,51.0516,51.0895,50.9568,50.9631,60570.289
2012-10-03 10:50:00,80.62,80.68,80.55,80.58,82463.16450715343,50.9694,51.0073,50.9252,50.9441,82463.1645
2012-10-03 10:55:00,80.59,80.62,80.55,80.59,67972.1659401568,50.9504,50.9694,50.9252,50.9504,67972.1659
2012-10-03 11:00:00,80.59,80.71,80.58,80.59,89031.0271670152,50.9504,51.0263,50.9441,50.9504,89031.0272
2012-10-03 11:05:00,80.59,80.67,80.54,80.65,181398.1115580872,50.9504,51.001,50.9188,50.9884,181398.1116
2012-10-03 11:10:00,80.66,80.8,80.65,80.73,112174.92415890908,50.9947,51.0832,50.9884,51.039,112174.9242
2012-10-03 11:15:00,80.74,80.75,80.63,80.67,32630.809722805338,51.0453,51.0516,50.9757,51.001,32630.8097
2012-10-03 11:20:00,80.67,80.74,80.63,80.7,30337.270381266306,51.001,51.0453,50.9757,51.02,30337.2704
2012-10-03 11:25:00,80.7,80.73,80.56,80.58,59319.26751525954,51.02,51.039,50.9315,50.9441,59319.2675
2012-10-03 11:30:00,80.57,80.62,80.56,80.61,54106.67810267083,50.9378,50.9694,50.9315,50.9631,54106.6781
2012-10-03 11:35:00,80.61,80.61,80.51,80.54,55670.45492644744,50.9631,50.9631,50.8999,50.9188,55670.4549
2012-10-03 11:40:00,80.53,80.58,80.52,80.54,46287.79398378776,50.9125,50.9441,50.9062,50.9188,46287.794
2012-10-03 11:45:00,80.54,80.64,80.54,80.57,106441.0758050615,50.9188,50.9821,50.9188,50.9378,106441.0758
2012-10-03 11:50:00,80.57,80.59,80.52,80.55,59006.51215050422,50.9378,50.9504,50.9062,50.9252,59006.5122
2012-10-03 11:55:00,80.55,80.58,80.52,80.54,71829.48210547245,50.9252,50.9441,50.9062,50.9188,71829.4821
2012-10-03 12:00:00,80.54,80.58,80.53,80.55,41700.71530070969,50.9188,50.9441,50.9125,50.9252,41700.7153
2012-10-03 12:05:00,80.56,80.57,80.54,80.55,50353.61372560696,50.9315,50.9378,50.9188,50.9252,50353.6137
2012-10-03 12:10:00,80.55,80.56,80.5,80.51,21997.127321124364,50.9252,50.9315,50.8935,50.8999,21997.1273
2012-10-03 12:15:00,80.52,80.55,80.46,80.48,37322.14019413518,50.9062,50.9252,50.8683,50.8809,37322.1402
2012-10-03 12:20:00,80.48,80.51,80.42,80.43,56817.22459721696,50.8809,50.8999,50.843,50.8493,56817.2246
2012-10-03 12:25:00,80.44,80.46,80.38,80.44,68701.92845791922,50.8556,50.8683,50.8177,50.8556,68701.9285
2012-10-03 12:30:00,80.43,80.48,80.39,80.47,40658.19741819195,50.8493,50.8809,50.824,50.8746,40658.1974
2012-10-03 12:35:00,80.47,80.51,80.46,80.48,59423.51930351132,50.8746,50.8999,50.8683,50.8809,59423.5193
2012-10-03 12:40:00,80.49,80.51,80.46,80.48,29607.507863503884,50.8872,50.8999,50.8683,50.8809,29607.5079
2012-10-03 12:45:00,80.47,80.55,80.47,80.52,34715.84548784082,50.8746,50.9252,50.8746,50.9062,34715.8455
2012-10-03 12:50:00,80.52,80.54,80.48,80.49,21163.11301511017,50.9062,50.9188,50.8809,50.8872,21163.113
2012-10-03 12:55:00,80.5,80.55,80.49,80.52,19599.33619133356,50.8935,50.9252,50.8872,50.9062,19599.3362
2012-10-03 13:00:00,80.54,80.55,80.51,80.53,25750.191698188235,50.9188,50.9252,50.8999,50.9125,25750.1917
2012-10-03 13:05:00,80.53,80.54,80.48,80.48,20016.34334434065,50.9125,50.9188,50.8809,50.8809,20016.3433
2012-10-03 13:10:00,80.48,80.52,80.45,80.48,28773.493557489688,50.8809,50.9062,50.8619,50.8809,28773.4936
2012-10-03 13:15:00,80.47,80.51,80.44,80.46,22726.889838886786,50.8746,50.8999,50.8556,50.8683,22726.8898
2012-10-03 13:20:00,80.48,80.5,80.43,80.44,20850.357650354847,50.8809,50.8935,50.8493,50.8556,20850.3577
2012-10-03 13:25:00,80.44,80.48,80.43,80.46,18035.559367556943,50.8556,50.8809,50.8493,50.8683,18035.5594
2012-10-03 13:30:00,80.46,80.47,80.35,80.35,30650.025746021627,50.8683,50.8746,50.7987,50.7987,30650.0257
2012-10-03 13:35:00,80.36,80.39,80.24,80.25,106649.57938156504,50.805,50.824,50.7292,50.7355,106649.5794
2012-10-03 13:40:00,80.26,80.32,80.23,80.27,54732.18883218148,50.7418,50.7797,50.7228,50.7481,54732.1888
2012-10-03 13:45:00,80.26,80.28,80.23,80.25,60049.03003302196,50.7418,50.7545,50.7228,50.7355,60049.03
2012-10-03 13:50:00,80.23,80.26,80.15,80.2,84965.207425196,50.7228,50.7418,50.6723,50.7039,84965.2074
2012-10-03 13:55:00,80.2,80.2,80.07,80.11,92575.58796757551,50.7039,50.7039,50.6217,50.647,92575.588
2012-10-03 14:00:00,80.13,80.26,80.13,80.19,49415.34763134099,50.6596,50.7418,50.6596,50.6976,49415.3476
2012-10-03 14:05:00,80.2,80.24,80.18,80.21,46392.045772039535,50.7039,50.7292,50.6912,50.7102,46392.0458
2012-10-03 14:10:00,80.21,80.23,80.15,80.16,25437.43633343292,50.7102,50.7228,50.6723,50.6786,25437.4363
2012-10-03 14:15:00,80.17,80.19,80.11,80.12,49311.09584308921,50.6849,50.6976,50.647,50.6533,49311.0958
2012-10-03 14:20:00,80.11,80.18,80.08,80.08,64636.108716100025,50.647,50.6912,50.628,50.628,64636.1087
2012-10-03 14:25:00,80.08,80.1,80.0,80.05,50457.865513858735,50.628,50.6407,50.5774,50.609,50457.8655
2012-10-03 14:30:00,80.06,80.19,80.03,80.19,55774.70671469922,50.6154,50.6976,50.5964,50.6976,55774.7067
2012-10-03 14:35:00,80.18,80.25,80.16,80.21,60049.03003302196,50.6912,50.7355,50.6786,50.7102,60049.03
2012-10-03 14:40:00,80.2,80.21,80.08,80.1,45349.52788952179,50.7039,50.7102,50.628,50.6407,45349.5279
2012-10-03 14:45:00,80.11,80.13,80.06,80.06,59215.01572700777,50.647,50.6596,50.6154,50.6154,59215.0157
2012-10-03 14:50:00,80.06,80.11,79.98,79.99,103522.0257340118,50.6154,50.647,50.5648,50.5711,103522.0257
2012-10-03 14:55:00,80.0,80.0,79.93,79.99,42951.736759730986,50.5774,50.5774,50.5332,50.5711,42951.7368
2012-10-03 15:00:00,79.99,80.06,79.89,80.06,75478.29469428454,50.5711,50.6154,50.5079,50.6154,75478.2947
2012-10-03 15:05:00,80.07,80.09,79.9,79.9,47226.06007805373,50.6217,50.6343,50.5142,50.5142,47226.0601
2012-10-03 15:10:00,79.9,80.02,79.81,80.0,72663.49641148665,50.5142,50.5901,50.4573,50.5774,72663.4964
2012-10-03 15:15:00,80.0,80.08,79.98,80.08,37217.8884058834,50.5774,50.628,50.5648,50.628,37217.8884
2012-10-03 15:20:00,80.09,80.11,80.0,80.08,65470.12302211423,50.6343,50.647,50.5774,50.628,65470.123
2012-10-03 15:25:00,80.07,80.28,80.07,80.26,80795.13589512503,50.6217,50.7545,50.6217,50.7418,80795.1359
2012-10-03 15:30:00,80.26,80.31,80.18,80.18,58276.7496327418,50.7418,50.7734,50.6912,50.6912,58276.7496
2012-10-03 15:35:00,80.17,80.22,80.13,80.19,57963.99426798648,50.6849,50.7165,50.6596,50.6976,57963.9943
2012-10-03 15:40:00,80.19,80.26,80.17,80.22,77146.32330631293,50.6976,50.7418,50.6849,50.7165,77146.3233
2012-10-03 15:45:00,80.21,80.26,80.16,80.16,65678.62659861778,50.7102,50.7418,50.6786,50.6786,65678.6266
2012-10-03 15:50:00,80.17,80.22,80.15,80.17,97266.91843890536,50.6849,50.7165,50.6723,50.6849,97266.9184
2012-10-03 15:55:00,80.17,80.32,80.16,80.27,207356.80683277897,50.6849,50.7797,50.6786,50.7481,207356.8068
2012-10-04 09:30:00,80.86,80.91,80.55,80.68,95807.39340338053,51.1211,51.1528,50.9252,51.0073,95807.3934
2012-10-04 09:35:00,80.63,80.7,80.42,80.5,62134.06579805745,50.9757,51.02,50.843,50.8935,62134.0658
2012-10-04 09:40:00,80.48,80.81,80.44,80.65,42847.484971479214,50.8809,51.0895,50.8556,50.9884,42847.485
2012-10-04 09:45:00,80.66,80.84,80.5,80.84,45766.53504252889,50.9947,51.1085,50.8935,51.1085,45766.535
2012-10-04 09:50:00,80.84,80.87,80.51,80.51,62029.81400980567,51.1085,51.1275,50.8999,50.8999,62029.814
2012-10-04 09:55:00,80.52,80.75,80.51,80.66,78814.35191834133,50.9062,51.0516,50.8999,50.9947,78814.3519
2012-10-04 10:00:00,80.66,80.79,80.61,80.78,123225.61371359717,50.9947,51.0769,50.9631,51.0706,123225.6137
2012-10-04 10:05:00,80.79,81.0,80.79,81.0,99143.4506274373,51.0769,51.2097,51.0769,51.2097,99143.4506
2012-10-04 10:10:00,81.01,81.08,80.86,80.96,118951.2903952744,51.216,51.2602,51.1211,51.1844,118951.2904
2012-10-04 10:15:00,80.97,81.24,80.97,81.16,124997.89411387732,51.1907,51.3614,51.1907,51.3108,124997.8941
2012-10-04 10:20:00,81.19,81.24,81.07,81.16,92262.8326028202,51.3298,51.3614,51.2539,51.3108,92262.8326
2012-10-04 10:25:00,81.15,81.29,81.14,81.19,79231.35907134842,51.3045,51.393,51.2982,51.3298,79231.3591
2012-10-04 10:30:00,81.2,81.3,81.14,81.26,58798.00857400067,51.3361,51.3993,51.2982,51.374,58798.0086
2012-10-04 10:35:00,81.22,81.36,81.22,81.29,69431.69097568165,51.3487,51.4372,51.3487,51.393,69431.691
2012-10-04 10:40:00,81.27,81.3,81.1,81.15,65157.3676573589,51.3803,51.3993,51.2729,51.3045,65157.3677
2012-10-04 10:45:00,81.15,81.26,81.09,81.2,57546.987114979376,51.3045,51.374,51.2665,51.3361,57546.9871
2012-10-04 10:50:00,81.2,81.3,81.19,81.28,58902.26036225245,51.3361,51.3993,51.3298,51.3867,58902.2604
2012-10-04 10:55:00,81.29,81.39,81.26,81.29,118117.2760892602,51.393,51.4562,51.374,51.393,118117.2761
2012-10-04 11:00:00,81.29,81.33,81.24,81.25,62863.82831581987,51.393,51.4183,51.3614,51.3677,62863.8283
2012-10-04 11:05:00,81.26,81.27,81.07,81.07,87258.74676673504,51.374,51.3803,51.2539,51.2539,87258.7468
2012-10-04 11:10:00,81.07,81.14,81.01,81.06,89239.53074351874,51.2539,51.2982,51.216,51.2476,89239.5307
2012-10-04 11:15:00,81.05,81.07,80.94,81.01,51917.39054938357,51.2413,51.2539,51.1717,51.216,51917.3905
2012-10-04 11:20:00,81.02,81.03,80.76,80.77,76103.80542379519,51.2223,51.2286,51.0579,51.0642,76103.8054
2012-10-04 11:25:00,80.77,80.77,80.56,80.71,93305.35048533794,51.0642,51.0642,50.9315,51.0263,93305.3505
2012-10-04 11:30:00,80.7,80.71,80.57,80.69,42221.97424196856,51.02,51.0263,50.9378,51.0137,42221.9742
2012-10-04 11:35:00,80.68,80.79,80.67,80.74,42743.23318322744,51.0073,51.0769,51.001,51.0453,42743.2332
2012-10-04 11:40:00,80.75,81.0,80.73,80.93,49206.84405483744,51.0516,51.2097,51.039,51.1654,49206.8441
2012-10-04 11:45:00,80.92,80.96,80.83,80.89,70995.46779945826,51.1591,51.1844,51.1022,51.1401,70995.4678
2012-10-04 11:50:00,80.9,80.93,80.82,80.89,45766.53504252889,51.1464,51.1654,51.0959,51.1401,45766.535
2012-10-04 11:55:00,80.9,81.03,80.9,80.9,32422.306146301788,51.1464,51.2286,51.1464,51.1464,32422.3061
2012-10-04 12:00:00,80.91,80.98,80.86,80.92,35549.859793855016,51.1528,51.197,51.1211,51.1591,35549.8598
2012-10-04 12:05:00,80.92,81.18,80.92,81.17,47643.06723106083,51.1591,51.3234,51.1591,51.3171,47643.0672
2012-10-04 12:10:00,81.17,81.25,81.14,81.16,32005.29899329469,51.3171,51.3677,51.2982,51.3108,32005.299
2012-10-04 12:15:00,81.19,81.23,81.05,81.21,35445.608005603244,51.3298,51.3551,51.2413,51.3424,35445.608
2012-10-04 12:20:00,81.21,81.3,81.2,81.28,31171.2846872805,51.3424,51.3993,51.3361,51.3867,31171.2847
2012-10-04 12:25:00,81.28,81.3,81.26,81.27,65782.87838686955,51.3867,51.3993,51.374,51.3803,65782.8784
2012-10-04 12:30:00,81.29,81.34,81.26,81.34,31484.04005203582,51.393,51.4246,51.374,51.4246,31484.0401
2012-10-04 12:35:00,81.32,81.36,81.28,81.31,24082.16308615985,51.412,51.4372,51.3867,51.4056,24082.1631
2012-10-04 12:40:00,81.31,81.35,81.24,81.28,21684.371956369043,51.4056,51.4309,51.3614,51.3867,21684.372
2012-10-04 12:45:00,81.28,81.35,81.25,81.32,30962.78111077695,51.3867,51.4309,51.3677,51.412,30962.7811
2012-10-04 12:50:00,81.31,81.32,81.17,81.18,27105.464945461303,51.4056,51.412,51.3171,51.3234,27105.4649
2012-10-04 12:55:00,81.18,81.33,81.18,81.29,26375.70242769888,51.3234,51.4183,51.3234,51.393,26375.7024
2012-10-04 13:00:00,81.29,81.33,81.25,81.29,32630.809722805338,51.393,51.4183,51.3677,51.393,32630.8097
2012-10-04 13:05:00,81.27,81.3,81.25,81.3,19599.33619133356,51.3803,51.3993,51.3677,51.3993,19599.3362
2012-10-04 13:10:00,81.3,81.34,81.27,81.29,15742.02002601791,51.3993,51.4246,51.3803,51.393,15742.02
2012-10-04 13:15:00,81.31,81.37,81.25,81.26,39198.67238266712,51.4056,51.4436,51.3677,51.374,39198.6724
2012-10-04 13:20:00,81.26,81.39,81.25,81.39,20016.34334434065,51.374,51.4562,51.3677,51.4562,20016.3433
2012-10-04 13:25:00,81.38,81.5,81.38,81.39,65365.87123386245,51.4499,51.5258,51.4499,51.4562,65365.8712
2012-10-04 13:30:00,81.4,81.45,81.4,81.44,31484.04005203582,51.4625,51.4941,51.4625,51.4878,31484.0401
2012-10-04 13:35:00,81.44,81.46,81.41,81.44,54627.9370439297,51.4878,51.5005,51.4689,51.4878,54627.937
2012-10-04 13:40:00,81.43,81.46,81.38,81.42,30545.77395776985,51.4815,51.5005,51.4499,51.4752,30545.774
2012-10-04 13:45:00,81.43,81.45,81.38,81.41,24707.673815670496,51.4815,51.4941,51.4499,51.4689,24707.6738
2012-10-04 13:50:00,81.38,81.46,81.34,81.4,23873.6595096563,51.4499,51.5005,51.4246,51.4625,23873.6595
2012-10-04 13:55:00,81.39,81.5,81.39,81.47,23560.90414490098,51.4562,51.5258,51.4562,51.5068,23560.9041
2012-10-04 14:00:00,81.49,81.5,81.28,81.49,59527.77109176309,51.5194,51.5258,51.3867,51.5194,59527.7711
2012-10-04 14:05:00,81.5,81.62,81.37,81.57,62342.569374561,51.5258,51.6016,51.4436,51.57,62342.5694
2012-10-04 14:10:00,81.58,81.65,81.5,81.57,46913.30471329841,51.5763,51.6206,51.5258,51.57,46913.3047
2012-10-04 14:15:00,81.56,81.67,81.53,81.61,42326.22603022034,51.5637,51.6332,51.5447,51.5953,42326.226
2012-10-04 14:20:00,81.65,81.71,81.63,81.67,49519.59941959276,51.6206,51.6585,51.6079,51.6332,49519.5994
2012-10-04 14:25:00,81.68,81.73,81.63,81.73,37009.38482937985,51.6396,51.6712,51.6079,51.6712,37009.3848
2012-10-04 14:30:00,81.71,81.76,81.66,81.75,46392.045772039535,51.6585,51.6901,51.6269,51.6838,46392.0458
2012-10-04 14:35:00,81.75,81.79,81.68,81.74,32213.80256979824,51.6838,51.7091,51.6396,51.6775,32213.8026
2012-10-04 14:40:00,81.73,81.92,81.72,81.92,94035.11300310036,51.6712,51.7913,51.6648,51.7913,94035.113
2012-10-04 14:45:00,81.91,81.93,81.79,81.87,65470.12302211423,51.785,51.7976,51.7091,51.7597,65470.123
2012-10-04 14:50:00,81.88,81.89,81.78,81.85,40658.19741819195,51.766,51.7723,51.7028,51.747,40658.1974
2012-10-04 14:55:00,81.85,81.97,81.82,81.89,50249.36193735519,51.747,51.8229,51.7281,51.7723,50249.3619
2012-10-04 15:00:00,81.89,81.99,81.87,81.97,59215.01572700777,51.7723,51.8355,51.7597,51.8229,59215.0157
2012-10-04 15:05:00,81.97,81.98,81.9,81.93,50979.124455117606,51.8229,51.8292,51.7786,51.7976,50979.1245
2012-10-04 15:10:00,81.94,82.0,81.93,81.97,55149.19598518857,51.8039,51.8419,51.7976,51.8229,55149.196
2012-10-04 15:15:00,81.97,82.03,81.95,81.97,95494.6380386252,51.8229,51.8608,51.8103,51.8229,95494.638
2012-10-04 15:20:00,81.97,82.01,81.91,81.91,61300.05149204325,51.8229,51.8482,51.785,51.785,61300.0515
2012-10-04 15:25:00,81.91,81.93,81.87,81.88,66408.38911638019,51.785,51.7976,51.7597,51.766,66408.3891
2012-10-04 15:30:00,81.87,81.89,81.81,81.86,57546.987114979376,51.7597,51.7723,51.7217,51.7534,57546.9871
2012-10-04 15:35:00,81.85,81.89,81.82,81.88,56191.71386770631,51.747,51.7723,51.7281,51.766,56191.7139
2012-10-04 15:40:00,81.89,81.89,81.8,81.82,78084.5894005789,51.7723,51.7723,51.7154,51.7281,78084.5894
2012-10-04 15:45:00,81.82,81.83,81.77,81.81,90699.0557790436,51.7281,51.7344,51.6965,51.7217,90699.0558
2012-10-04 15:50:00,81.82,81.82,81.72,81.72,85590.71815470664,51.7281,51.7281,51.6648,51.6648,85590.7182
2012-10-04 15:55:00,81.71,81.94,81.71,81.93,184734.168782144,51.6585,51.8039,51.6585,51.7976,184734.1688
2012-10-05 09:30:00,82.49,82.6,82.37,82.5,73080.50356449375,52.1517,52.2212,52.0758,52.158,73080.5036
2012-10-05 09:35:00,82.45,82.45,82.16,82.34,61091.5479155397,52.1264,52.1264,51.943,52.0568,61091.5479
2012-10-05 09:40:00,82.34,82.44,82.01,82.05,70995.46779945826,52.0568,52.12,51.8482,51.8735,70995.4678
2012-10-05 09:45:00,82.02,82.21,81.99,82.19,57963.99426798648,51.8545,51.9746,51.8355,51.962,57963.9943
2012-10-05 09:50:00,82.19,82.32,82.16,82.29,48477.08153707502,51.962,52.0442,51.943,52.0252,48477.0815
2012-10-05 09:55:00,82.29,82.42,82.28,82.36,48372.82974882325,52.0252,52.1074,52.0189,52.0695,48372.8297
2012-10-05 10:00:00,82.36,82.37,82.19,82.24,66825.39626938729,52.0695,52.0758,51.962,51.9936,66825.3963
2012-10-05 10:05:00,82.25,82.34,82.09,82.11,84235.44490743359,51.9999,52.0568,51.8988,51.9114,84235.4449
2012-10-05 10:10:00,82.11,82.19,82.01,82.01,43890.00285399696,51.9114,51.962,51.8482,51.8482,43890.0029
2012-10-05 10:15:00,82.02,82.15,81.92,82.08,44619.76537175937,51.8545,51.9367,51.7913,51.8924,44619.7654
2012-10-05 10:20:00,82.11,82.2,81.99,82.06,37947.65092364582,51.9114,51.9683,51.8355,51.8798,37947.6509
2012-10-05 10:25:00,82.08,82.17,82.05,82.05,23352.40056839743,51.8924,51.9493,51.8735,51.8735,23352.4006
2012-10-05 10:30:00,82.05,82.18,82.02,82.12,25020.429180425817,51.8735,51.9557,51.8545,51.9177,25020.4292
2012-10-05 10:35:00,82.11,82.17,82.08,82.13,32422.306146301788,51.9114,51.9493,51.8924,51.9241,32422.3061
2012-10-05 10:40:00,82.15,82.15,81.97,81.98,45975.03861903244,51.9367,51.9367,51.8229,51.8292,45975.0386
2012-10-05 10:45:00,82.01,82.16,82.01,82.14,59736.27466826664,51.8482,51.943,51.8482,51.9304,59736.2747
2012-10-05 10:50:00,82.13,82.15,82.05,82.1,29711.75965175566,51.9241,51.9367,51.8735,51.9051,29711.7597
2012-10-05 10:55:00,82.08,82.18,82.02,82.02,45245.27610127002,51.8924,51.9557,51.8545,51.8545,45245.2761
2012-10-05 11:00:00,82.02,82.03,81.8,81.83,115719.4849594694,51.8545,51.8608,51.7154,51.7344,115719.485
2012-10-05 11:05:00,81.83,81.89,81.77,81.83,90386.30041428829,51.7344,51.7723,51.6965,51.7344,90386.3004
2012-10-05 11:10:00,81.81,81.95,81.8,81.92,35549.859793855016,51.7217,51.8103,51.7154,51.7913,35549.8598
2012-10-05 11:15:00,81.9,81.99,81.9,81.93,19390.832614830008,51.7786,51.8355,51.7786,51.7976,19390.8326
2012-10-05 11:20:00,81.93,81.93,81.75,81.79,23873.6595096563,51.7976,51.7976,51.6838,51.7091,23873.6595
2012-10-05 11:25:00,81.77,81.77,81.62,81.67,33152.06866406421,51.6965,51.6965,51.6016,51.6332,33152.0687
2012-10-05 11:30:00,81.67,81.84,81.66,81.84,13552.732472730651,51.6332,51.7407,51.6269,51.7407,13552.7325
2012-10-05 11:35:00,81.82,81.87,81.74,81.75,28669.24176923792,51.7281,51.7597,51.6775,51.6838,28669.2418
2012-10-05 11:40:00,81.75,81.76,81.53,81.55,21475.868379865493,51.6838,51.6901,51.5447,51.5574,21475.8684
2012-10-05 11:45:00,81.53,81.63,81.53,81.57,41179.45635945082,51.5447,51.6079,51.5447,51.57,41179.4564
2012-10-05 11:50:00,81.55,81.64,81.53,81.57,57338.48353847583,51.5574,51.6143,51.5447,51.57,57338.4835
2012-10-05 11:55:00,81.55,81.59,81.53,81.59,75895.30184729164,51.5574,51.5827,51.5447,51.5827,75895.3018
2012-10-05 12:00:00,81.58,81.63,81.31,81.32,40032.68668868131,51.5763,51.6079,51.4056,51.412,40032.6867
2012-10-05 12:05:00,81.32,81.34,81.26,81.28,32630.809722805338,51.412,51.4246,51.374,51.3867,32630.8097
2012-10-05 12:10:00,81.31,81.36,81.22,81.33,85590.71815470664,51.4056,51.4372,51.3487,51.4183,85590.7182
2012-10-05 12:15:00,81.34,81.46,81.34,81.44,33673.32760532308,51.4246,51.5005,51.4246,51.4878,33673.3276
2012-10-05 12:20:00,81.44,81.47,81.36,81.4,21997.127321124364,51.4878,51.5068,51.4372,51.4625,21997.1273
2012-10-05 12:25:00,81.41,81.52,81.4,81.48,18661.07009706759,51.4689,51.5384,51.4625,51.5131,18661.0701
2012-10-05 12:30:00,81.48,81.59,81.48,81.55,37426.39198238695,51.5131,51.5827,51.5131,51.5574,37426.392
2012-10-05 12:35:00,81.55,81.59,81.51,81.55,27939.47925147549,51.5574,51.5827,51.5321,51.5574,27939.4793
2012-10-05 12:40:00,81.55,81.6,81.51,81.55,27626.72388672017,51.5574,51.589,51.5321,51.5574,27626.7239
2012-10-05 12:45:00,81.56,81.56,81.43,81.47,40136.93847693308,51.5637,51.5637,51.4815,51.5068,40136.9385
2012-10-05 12:50:00,81.46,81.51,81.43,81.51,31588.291840287595,51.5005,51.5321,51.4815,51.5321,31588.2918
2012-10-05 12:55:00,81.51,81.6,81.5,81.5,60674.54076253261,51.5321,51.589,51.5258,51.5258,60674.5408
2012-10-05 13:00:00,81.5,81.59,81.46,81.48,42638.981394975664,51.5258,51.5827,51.5005,51.5131,42638.9814
2012-10-05 13:05:00,81.47,81.53,81.42,81.5,17514.300426298072,51.5068,51.5447,51.4752,51.5258,17514.3004
2012-10-05 13:10:00,81.48,81.52,81.42,81.44,35132.85264084792,51.5131,51.5384,51.4752,51.4878,35132.8526
2012-10-05 13:15:00,81.45,81.54,81.42,81.53,26167.19885119533,51.4941,51.551,51.4752,51.5447,26167.1989
2012-10-05 13:20:00,81.53,81.54,81.49,81.5,23456.652356649203,51.5447,51.551,51.5194,51.5258,23456.6524
2012-10-05 13:25:00,81.47,81.48,81.35,81.38,13656.984260982425,51.5068,51.5131,51.4309,51.4499,13656.9843
2012-10-05 13:30:00,81.36,81.41,81.3,81.37,22935.39341539033,51.4372,51.4689,51.3993,51.4436,22935.3934
2012-10-05 13:35:00,81.34,81.39,81.3,81.32,25958.695274691785,51.4246,51.4562,51.3993,51.412,25958.6953
2012-10-05 13:40:00,81.33,81.36,81.3,81.3,27418.220310216624,51.4183,51.4372,51.3993,51.3993,27418.2203
2012-10-05 13:45:00,81.31,81.33,81.22,81.25,37113.63661763163,51.4056,51.4183,51.3487,51.3677,37113.6366
2012-10-05 13:50:00,81.26,81.27,81.22,81.27,35237.104429099694,51.374,51.3803,51.3487,51.3803,35237.1044
2012-10-05 13:55:00,81.27,81.39,81.24,81.39,34194.58654658195,51.3803,51.4562,51.3614,51.4562,34194.5865
2012-10-05 14:00:00,81.37,81.46,81.33,81.44,33464.82402881953,51.4436,51.5005,51.4183,51.4878,33464.824
2012-10-05 14:05:00,81.42,81.43,81.33,81.34,27939.47925147549,51.4752,51.4815,51.4183,51.4246,27939.4793
2012-10-05 14:10:00,81.33,81.37,81.3,81.34,34924.34906434437,51.4183,51.4436,51.3993,51.4246,34924.3491
2012-10-05 14:15:00,81.35,81.37,81.3,81.31,17514.300426298072,51.4309,51.4436,51.3993,51.4056,17514.3004
2012-10-05 14:20:00,81.33,81.33,81.25,81.27,21371.61659161372,51.4183,51.4183,51.3677,51.3803,21371.6166
2012-10-05 14:25:00,81.25,81.29,81.22,81.27,28356.48640448259,51.3677,51.393,51.3487,51.3803,28356.4864
2012-10-05 14:30:00,81.29,81.29,81.17,81.17,17618.552214549847,51.393,51.393,51.3171,51.3171,17618.5522
2012-10-05 14:35:00,81.17,81.26,81.05,81.15,81420.64662463569,51.3171,51.374,51.2413,51.3045,81420.6466
2012-10-05 14:40:00,81.15,81.29,81.14,81.29,22205.630897627914,51.3045,51.393,51.2982,51.393,22205.6309
2012-10-05 14:45:00,81.3,81.31,81.23,81.23,21684.371956369043,51.3993,51.4056,51.3551,51.3551,21684.372
2012-10-05 14:50:00,81.23,81.26,81.05,81.06,45870.78683078066,51.3551,51.374,51.2413,51.2476,45870.7868
2012-10-05 14:55:00,81.06,81.09,81.02,81.03,71203.9713759618,51.2476,51.2665,51.2223,51.2286,71203.9714
2012-10-05 15:00:00,81.03,81.2,81.03,81.16,39094.42059441534,51.2286,51.3361,51.2286,51.3108,39094.4206
2012-10-05 15:05:00,81.16,81.18,81.06,81.12,31484.04005203582,51.3108,51.3234,51.2476,51.2855,31484.0401
2012-10-05 15:10:00,81.12,81.12,81.0,81.11,38990.168806163565,51.2855,51.2855,51.2097,51.2792,38990.1688
2012-10-05 15:15:00,81.11,81.17,81.1,81.16,28564.98998098614,51.2792,51.3171,51.2729,51.3108,28564.99
2012-10-05 15:20:00,81.16,81.28,81.14,81.25,53689.67094966373,51.3108,51.3867,51.2982,51.3677,53689.6709
2012-10-05 15:25:00,81.27,81.28,81.21,81.27,38468.90986490469,51.3803,51.3867,51.3424,51.3803,38468.9099
2012-10-05 15:30:00,81.27,81.34,81.09,81.09,69014.68382267455,51.3803,51.4246,51.2665,51.2665,69014.6838
2012-10-05 15:35:00,81.1,81.21,81.06,81.15,115823.73674772118,51.2729,51.3424,51.2476,51.3045,115823.7367
2012-10-05 15:40:00,81.15,81.34,81.15,81.27,99143.4506274373,51.3045,51.4246,51.3045,51.3803,99143.4506
2012-10-05 15:45:00,81.28,81.37,81.28,81.35,106753.83116981684,51.3867,51.4436,51.3867,51.4309,106753.8312
2012-10-05 15:50:00,81.36,81.36,81.26,81.31,141782.43202241298,51.4372,51.4372,51.374,51.4056,141782.432
2012-10-05 15:55:00,81.32,81.56,81.31,81.54,451097.4877654272,51.412,51.5637,51.4056,51.551,451097.4878
2012-10-08 09:30:00,80.94,81.2,80.81,81.12,61195.79970379148,51.1717,51.3361,51.0895,51.2855,61195.7997
2012-10-08 09:35:00,81.12,81.12,80.6,80.74,26062.94706294356,51.2855,51.2855,50.9568,51.0453,26062.9471
2012-10-08 09:40:00,80.74,81.33,80.71,81.26,32526.557934553563,51.0453,51.4183,51.0263,51.374,32526.5579
2012-10-08 09:45:00,81.26,81.26,81.09,81.16,26584.20600420243,51.374,51.374,51.2665,51.3108,26584.206
2012-10-08 09:50:00,81.14,81.15,80.97,81.04,25854.44348644001,51.2982,51.3045,51.1907,51.2349,25854.4435
2012-10-08 09:55:00,81.05,81.18,81.02,81.09,33881.83118182663,51.2413,51.3234,51.2223,51.2665,33881.8312
2012-10-08 10:00:00,81.08,81.17,81.04,81.11,25124.680968677592,51.2602,51.3171,51.2349,51.2792,25124.681
2012-10-08 10:05:00,81.11,81.12,80.99,81.05,11259.193131191618,51.2792,51.2855,51.2033,51.2413,11259.1931
2012-10-08 10:10:00,81.05,81.07,81.0,81.02,24499.170239166942,51.2413,51.2539,51.2097,51.2223,24499.1702
2012-10-08 10:15:00,81.04,81.06,80.97,81.01,20329.09870909597,51.2349,51.2476,51.1907,51.216,20329.0987
2012-10-08 10:20:00,81.01,81.01,80.9,80.94,36071.11873511389,51.216,51.216,51.1464,51.1717,36071.1187
2012-10-08 10:25:00,80.94,81.01,80.91,80.91,48685.58511357857,51.1717,51.216,51.1528,51.1528,48685.5851
2012-10-08 10:30:00,80.92,81.01,80.9,81.01,23456.652356649203,51.1591,51.216,51.1464,51.216,23456.6524
2012-10-08 10:35:00,81.01,81.07,80.97,81.02,49102.59226658566,51.216,51.2539,51.1907,51.2223,49102.5923
2012-10-08 10:40:00,81.03,81.22,81.03,81.17,55878.95850295099,51.2286,51.3487,51.2286,51.3171,55878.9585
2012-10-08 10:45:00,81.15,81.16,81.04,81.1,38260.40628840114,51.3045,51.3108,51.2349,51.2729,38260.4063
2012-10-08 10:50:00,81.09,81.14,81.02,81.06,40762.44920644373,51.2665,51.2982,51.2223,51.2476,40762.4492
2012-10-08 10:55:00,81.05,81.09,80.9,80.9,25124.680968677592,51.2413,51.2665,51.1464,51.1464,25124.681
2012-10-08 11:00:00,80.92,81.04,80.92,81.0,33673.32760532308,51.1591,51.2349,51.1591,51.2097,33673.3276
2012-10-08 11:05:00,81.0,81.0,80.86,80.86,28147.982827979045,51.2097,51.2097,51.1211,51.1211,28147.9828
2012-10-08 11:10:00,80.86,80.93,80.83,80.86,24499.170239166942,51.1211,51.1654,51.1022,51.1211,24499.1702
2012-10-08 11:15:00,80.86,80.95,80.83,80.9,39094.42059441534,51.1211,51.178,51.1022,51.1464,39094.4206
2012-10-08 11:20:00,80.9,80.91,80.79,80.88,25750.191698188235,51.1464,51.1528,51.0769,51.1338,25750.1917
2012-10-08 11:25:00,80.88,80.92,80.83,80.83,29920.26322825921,51.1338,51.1591,51.1022,51.1022,29920.2632
2012-10-08 11:30:00,80.85,80.87,80.81,80.83,30962.78111077695,51.1148,51.1275,51.0895,51.1022,30962.7811
2012-10-08 11:35:00,80.84,80.85,80.77,80.81,16888.789696787426,51.1085,51.1148,51.0642,51.0895,16888.7897
2012-10-08 11:40:00,80.81,80.83,80.75,80.77,11988.955648954035,51.0895,51.1022,51.0516,51.0642,11988.9556
2012-10-08 11:45:00,80.77,80.81,80.73,80.76,12197.459225457584,51.0642,51.0895,51.039,51.0579,12197.4592
2012-10-08 11:50:00,80.76,80.77,80.64,80.74,20850.357650354847,51.0579,51.0642,50.9821,51.0453,20850.3577
2012-10-08 11:55:00,80.74,80.74,80.68,80.73,24603.42202741872,51.0453,51.0453,51.0073,51.039,24603.422
2012-10-08 12:00:00,80.73,80.74,80.69,80.72,19912.09155608888,51.039,51.0453,51.0137,51.0326,19912.0916
2012-10-08 12:05:00,80.73,80.74,80.67,80.69,35654.11158210679,51.039,51.0453,51.001,51.0137,35654.1116
2012-10-08 12:10:00,80.69,80.75,80.66,80.71,47121.80828980196,51.0137,51.0516,50.9947,51.0263,47121.8083
2012-10-08 12:15:00,80.71,80.73,80.68,80.69,18869.573673571136,51.0263,51.039,51.0073,51.0137,18869.5737
2012-10-08 12:20:00,80.72,80.77,80.68,80.7,36800.88125287631,51.0326,51.0642,51.0073,51.02,36800.8813
2012-10-08 12:25:00,80.7,80.72,80.63,80.71,15742.02002601791,51.02,51.0326,50.9757,51.0263,15742.02
2012-10-08 12:30:00,80.73,80.74,80.67,80.69,18869.573673571136,51.039,51.0453,51.001,51.0137,18869.5737
2012-10-08 12:35:00,80.69,80.74,80.67,80.69,14908.005720003715,51.0137,51.0453,51.001,51.0137,14908.0057
2012-10-08 12:40:00,80.7,80.8,80.7,80.79,45766.53504252889,51.02,51.0832,51.02,51.0769,45766.535
2012-10-08 12:45:00,80.8,80.85,80.78,80.85,26792.709580705978,51.0832,51.1148,51.0706,51.1148,26792.7096
2012-10-08 12:50:00,80.85,80.86,80.79,80.82,8027.387695386616,51.1148,51.1211,51.0769,51.0959,8027.3877
2012-10-08 12:55:00,80.83,80.98,80.83,80.96,20850.357650354847,51.1022,51.197,51.1022,51.1844,20850.3577
2012-10-08 13:00:00,80.98,80.98,80.87,80.94,23977.911297908075,51.197,51.197,51.1275,51.1717,23977.9113
2012-10-08 13:05:00,80.91,81.0,80.9,81.0,15325.012873010814,51.1528,51.2097,51.1464,51.2097,15325.0129
2012-10-08 13:10:00,81.0,81.01,80.92,80.92,10216.675248673875,51.2097,51.216,51.1591,51.1591,10216.6752
2012-10-08 13:15:00,80.92,80.95,80.83,80.84,5108.337624336938,51.1591,51.178,51.1022,51.1085,5108.3376
2012-10-08 13:20:00,80.85,80.87,80.79,80.81,11154.941342939845,51.1148,51.1275,51.0769,51.0895,11154.9413
2012-10-08 13:25:00,80.83,80.87,80.81,80.84,6776.366236365326,51.1022,51.1275,51.0895,51.1085,6776.3662
2012-10-08 13:30:00,80.84,80.89,80.83,80.86,13656.984260982425,51.1085,51.1401,51.1022,51.1211,13656.9843
2012-10-08 13:35:00,80.88,80.89,80.8,80.8,8757.150213149036,51.1338,51.1401,51.0832,51.0832,8757.1502
2012-10-08 13:40:00,80.83,80.88,80.8,80.82,8548.646636645488,51.1022,51.1338,51.0832,51.0959,8548.6466
2012-10-08 13:45:00,80.84,80.84,80.72,80.75,12927.221743220003,51.1085,51.1085,51.0326,51.0516,12927.2217
2012-10-08 13:50:00,80.74,80.79,80.72,80.73,10737.934189932746,51.0453,51.0769,51.0326,51.039,10737.9342
2012-10-08 13:55:00,80.73,80.79,80.72,80.79,19807.839767837104,51.039,51.0769,51.0326,51.0769,19807.8398
2012-10-08 14:00:00,80.78,80.85,80.77,80.83,13865.487837485976,51.0706,51.1148,51.0642,51.1022,13865.4878
2012-10-08 14:05:00,80.83,80.83,80.77,80.79,11050.68955468807,51.1022,51.1022,51.0642,51.0769,11050.6896
2012-10-08 14:10:00,80.79,80.81,80.77,80.8,14073.991413989525,51.0769,51.0895,51.0642,51.0832,14073.9914
2012-10-08 14:15:00,80.8,80.88,80.79,80.86,35028.600852596144,51.0832,51.1338,51.0769,51.1211,35028.6009
2012-10-08 14:20:00,80.86,80.94,80.86,80.9,15742.02002601791,51.1211,51.1717,51.1211,51.1464,15742.02
2012-10-08 14:25:00,80.91,80.91,80.87,80.87,13969.739625737748,51.1528,51.1528,51.1275,51.1275,13969.7396
2012-10-08 14:30:00,80.89,80.91,80.83,80.85,13344.228896227103,51.1401,51.1528,51.1022,51.1148,13344.2289
2012-10-08 14:35:00,80.87,80.87,80.82,80.85,20120.59513259243,51.1275,51.1275,51.0959,51.1148,20120.5951
2012-10-08 14:40:00,80.85,80.86,80.79,80.81,18973.82546182291,51.1148,51.1211,51.0769,51.0895,18973.8255
2012-10-08 14:45:00,80.82,80.85,80.79,80.84,13239.977107975328,51.0959,51.1148,51.0769,51.1085,13239.9771
2012-10-08 14:50:00,80.82,80.85,80.8,80.83,23456.652356649203,51.0959,51.1148,51.0832,51.1022,23456.6524
2012-10-08 14:55:00,80.84,80.91,80.83,80.9,27835.22746322372,51.1085,51.1528,51.1022,51.1464,27835.2275
2012-10-08 15:00:00,80.91,81.09,80.91,81.09,28981.99713399324,51.1528,51.2665,51.1528,51.2665,28981.9971
2012-10-08 15:05:00,81.09,81.1,81.02,81.05,18139.81115580872,51.2665,51.2729,51.2223,51.2413,18139.8112
2012-10-08 15:10:00,81.06,81.06,81.01,81.04,22205.630897627914,51.2476,51.2476,51.216,51.2349,22205.6309
2012-10-08 15:15:00,81.03,81.07,81.01,81.01,49102.59226658566,51.2286,51.2539,51.216,51.216,49102.5923
2012-10-08 15:20:00,81.01,81.03,80.89,80.92,53064.16022015309,51.216,51.2286,51.1401,51.1591,53064.1602
2012-10-08 15:25:00,80.94,80.98,80.84,80.84,45662.28325427712,51.1717,51.197,51.1085,51.1085,45662.2833
2012-10-08 15:30:00,80.85,80.94,80.85,80.92,51604.63518462825,51.1148,51.1717,51.1148,51.1591,51604.6352
2012-10-08 15:35:00,80.92,80.93,80.83,80.88,50562.117302110506,51.1591,51.1654,51.1022,51.1338,50562.1173
2012-10-08 15:40:00,80.86,80.88,80.72,80.78,68806.180246171,51.1211,51.1338,51.0326,51.0706,68806.1802
2012-10-08 15:45:00,80.79,80.8,80.68,80.75,69848.69812868875,51.0769,51.0832,51.0073,51.0516,69848.6981
2012-10-08 15:50:00,80.76,80.81,80.74,80.78,100602.97566296214,51.0579,51.0895,51.0453,51.0706,100602.9757
2012-10-08 15:55:00,80.78,80.81,80.72,80.78,154813.90555388475,51.0706,51.0895,51.0326,51.0706,154813.9056
2012-10-09 09:30:00,80.97,81.44,80.78,80.83,52751.40485539776,51.1907,51.4878,51.0706,51.1022,52751.4049
2012-10-09 09:35:00,80.79,81.24,80.79,81.12,101749.74533373164,51.0769,51.3614,51.0769,51.2855,101749.7453
2012-10-09 09:40:00,81.09,81.28,81.02,81.23,50874.87266686583,51.2665,51.3867,51.2223,51.3551,50874.8727
2012-10-09 09:45:00,81.19,81.26,81.01,81.03,35862.61515861034,51.3298,51.374,51.216,51.2286,35862.6152
2012-10-09 09:50:00,81.05,81.18,81.0,81.06,28564.98998098614,51.2413,51.3234,51.2097,51.2476,28564.99
2012-10-09 09:55:00,81.05,81.1,81.0,81.03,31171.2846872805,51.2413,51.2729,51.2097,51.2286,31171.2847
2012-10-09 10:00:00,81.05,81.19,81.03,81.1,73184.75535274552,51.2413,51.3298,51.2286,51.2729,73184.7554
2012-10-09 10:05:00,81.09,81.17,81.04,81.13,37843.39913539405,51.2665,51.3171,51.2349,51.2918,37843.3991
2012-10-09 10:10:00,81.12,81.3,81.1,81.25,49206.84405483744,51.2855,51.3993,51.2729,51.3677,49206.8441
2012-10-09 10:15:00,81.25,81.41,81.25,81.37,40032.68668868131,51.3677,51.4689,51.3677,51.4436,40032.6867
2012-10-09 10:20:00,81.37,81.41,81.28,81.37,22101.37910937614,51.4436,51.4689,51.3867,51.4436,22101.3791
2012-10-09 10:25:00,81.36,81.36,81.21,81.22,31171.2846872805,51.4372,51.4372,51.3424,51.3487,31171.2847
2012-10-09 10:30:00,81.23,81.35,81.22,81.3,17097.293273290976,51.3551,51.4309,51.3487,51.3993,17097.2933
2012-10-09 10:35:00,81.29,81.3,80.84,80.88,60987.29612728793,51.393,51.3993,51.1085,51.1338,60987.2961
2012-10-09 10:40:00,80.9,80.99,80.85,80.96,41596.46351245792,51.1464,51.2033,51.1148,51.1844,41596.4635
2012-10-09 10:45:00,80.96,81.01,80.75,80.77,43577.24748924163,51.1844,51.216,51.0516,51.0642,43577.2475
2012-10-09 10:50:00,80.76,80.8,80.57,80.71,67346.65521064616,51.0579,51.0832,50.9378,51.0263,67346.6552
2012-10-09 10:55:00,80.75,80.76,80.57,80.75,20537.602285599525,51.0516,51.0579,50.9378,51.0516,20537.6023
2012-10-09 11:00:00,80.74,80.74,80.56,80.66,39719.93132392599,51.0453,51.0453,50.9315,50.9947,39719.9313
2012-10-09 11:05:00,80.64,80.74,80.64,80.69,21267.364803361943,50.9821,51.0453,50.9821,51.0137,21267.3648
2012-10-09 11:10:00,80.68,80.71,80.61,80.65,31067.032899028723,51.0073,51.0263,50.9631,50.9884,31067.0329
2012-10-09 11:15:00,80.63,80.63,80.53,80.63,30858.529322525173,50.9757,50.9757,50.9125,50.9757,30858.5293
2012-10-09 11:20:00,80.65,80.74,80.55,80.71,55670.45492644744,50.9884,51.0453,50.9252,51.0263,55670.4549
2012-10-09 11:25:00,80.7,80.76,80.53,80.56,87362.99855498681,51.02,51.0579,50.9125,50.9315,87362.9986
2012-10-09 11:30:00,80.55,80.68,80.48,80.61,62134.06579805745,50.9252,51.0073,50.8809,50.9631,62134.0658
2012-10-09 11:35:00,80.61,80.62,80.42,80.43,50666.36909036228,50.9631,50.9694,50.843,50.8493,50666.3691
2012-10-09 11:40:00,80.43,80.44,80.33,80.38,53272.66379665664,50.8493,50.8556,50.7861,50.8177,53272.6638
2012-10-09 11:45:00,80.38,80.41,80.31,80.33,73601.76250575262,50.8177,50.8366,50.7734,50.7861,73601.7625
2012-10-09 11:50:00,80.32,80.44,80.31,80.42,31275.53647553227,50.7797,50.8556,50.7734,50.843,31275.5365
2012-10-09 11:55:00,80.42,80.42,80.29,80.35,45349.52788952179,50.843,50.843,50.7608,50.7987,45349.5279
2012-10-09 12:00:00,80.33,80.47,80.32,80.46,33256.32045231598,50.7861,50.8746,50.7797,50.8683,33256.3205
2012-10-09 12:05:00,80.46,80.55,80.44,80.52,44515.5135835076,50.8683,50.9252,50.8556,50.9062,44515.5136
2012-10-09 12:10:00,80.52,80.79,80.51,80.78,90803.30756729536,50.9062,51.0769,50.8999,51.0706,90803.3076
2012-10-09 12:15:00,80.74,80.78,80.52,80.55,67867.91415190503,51.0453,51.0706,50.9062,50.9252,67867.9142
2012-10-09 12:20:00,80.55,80.61,80.52,80.52,41909.21887721324,50.9252,50.9631,50.9062,50.9062,41909.2189
2012-10-09 12:25:00,80.55,80.64,80.53,80.6,20224.846920844204,50.9252,50.9821,50.9125,50.9568,20224.8469
2012-10-09 12:30:00,80.62,80.66,80.55,80.55,23039.645203642107,50.9694,50.9947,50.9252,50.9252,23039.6452
2012-10-09 12:35:00,80.55,80.63,80.53,80.59,19286.58082657824,50.9252,50.9757,50.9125,50.9504,19286.5808
2012-10-09 12:40:00,80.59,80.62,80.53,80.57,23560.90414490098,50.9504,50.9694,50.9125,50.9378,23560.9041
2012-10-09 12:45:00,80.58,80.58,80.48,80.53,29399.00428700033,50.9441,50.9441,50.8809,50.9125,29399.0043
2012-10-09 12:50:00,80.55,80.55,80.46,80.47,37322.14019413518,50.9252,50.9252,50.8683,50.8746,37322.1402
2012-10-09 12:55:00,80.46,80.48,80.36,80.36,32735.06151105712,50.8683,50.8809,50.805,50.805,32735.0615
2012-10-09 13:00:00,80.34,80.47,80.32,80.38,22518.38626238324,50.7924,50.8746,50.7797,50.8177,22518.3863
2012-10-09 13:05:00,80.37,80.42,80.33,80.35,22831.14162713856,50.8114,50.843,50.7861,50.7987,22831.1416
2012-10-09 13:10:00,80.35,80.52,80.34,80.52,18452.56652056404,50.7987,50.9062,50.7924,50.9062,18452.5665
2012-10-09 13:15:00,80.53,80.55,80.37,80.42,43577.24748924163,50.9125,50.9252,50.8114,50.843,43577.2475
2012-10-09 13:20:00,80.41,80.42,80.33,80.36,48060.07438406792,50.8366,50.843,50.7861,50.805,48060.0744
2012-10-09 13:25:00,80.37,80.41,80.3,80.31,46392.045772039535,50.8114,50.8366,50.7671,50.7734,46392.0458
2012-10-09 13:30:00,80.33,80.44,80.31,80.4,41804.96708896147,50.7861,50.8556,50.7734,50.8303,41804.9671
2012-10-09 13:35:00,80.4,80.69,80.4,80.68,44307.01000700405,50.8303,51.0137,50.8303,51.0073,44307.01
2012-10-09 13:40:00,80.68,80.79,80.67,80.7,43368.743912738086,51.0073,51.0769,51.001,51.02,43368.7439
2012-10-09 13:45:00,80.71,80.74,80.56,80.56,39511.42774742244,51.0263,51.0453,50.9315,50.9315,39511.4277
2012-10-09 13:50:00,80.56,80.62,80.55,80.56,60674.54076253261,50.9315,50.9694,50.9252,50.9315,60674.5408
2012-10-09 13:55:00,80.56,80.58,80.31,80.31,64427.60513959648,50.9315,50.9441,50.7734,50.7734,64427.6051
2012-10-09 14:00:00,80.32,80.48,80.31,80.47,33777.57939357485,50.7797,50.8809,50.7734,50.8746,33777.5794
2012-10-09 14:05:00,80.47,80.47,80.36,80.45,35132.85264084792,50.8746,50.8746,50.805,50.8619,35132.8526
2012-10-09 14:10:00,80.45,80.51,80.41,80.49,36800.88125287631,50.8619,50.8999,50.8366,50.8872,36800.8813
2012-10-09 14:15:00,80.48,80.57,80.4,80.55,30024.51501651098,50.8809,50.9378,50.8303,50.9252,30024.515
2012-10-09 14:20:00,80.56,80.57,80.49,80.54,54627.9370439297,50.9315,50.9378,50.8872,50.9188,54627.937
2012-10-09 14:25:00,80.55,80.55,80.47,80.49,37947.65092364582,50.9252,50.9252,50.8746,50.8872,37947.6509
2012-10-09 14:30:00,80.47,80.51,80.41,80.5,32526.557934553563,50.8746,50.8999,50.8366,50.8935,32526.5579
2012-10-09 14:35:00,80.5,80.56,80.42,80.44,37009.38482937985,50.8935,50.9315,50.843,50.8556,37009.3848
2012-10-09 14:40:00,80.42,80.45,80.29,80.3,71203.9713759618,50.843,50.8619,50.7608,50.7671,71203.9714
2012-10-09 14:45:00,80.29,80.36,80.2,80.34,51291.87981987293,50.7608,50.805,50.7039,50.7924,51291.8798
2012-10-09 14:50:00,80.34,80.45,80.31,80.44,36071.11873511389,50.7924,50.8619,50.7734,50.8556,36071.1187
2012-10-09 14:55:00,80.45,80.5,80.39,80.5,36383.87409986921,50.8619,50.8935,50.824,50.8935,36383.8741
2012-10-09 15:00:00,80.5,80.55,80.42,80.48,71725.23031722067,50.8935,50.9252,50.843,50.8809,71725.2303
2012-10-09 15:05:00,80.48,80.48,80.37,80.41,42534.729606723886,50.8809,50.8809,50.8114,50.8366,42534.7296
2012-10-09 15:10:00,80.41,80.47,80.31,80.35,68806.180246171,50.8366,50.8746,50.7734,50.7987,68806.1802
2012-10-09 15:15:00,80.36,80.46,80.32,80.33,112383.42773541262,50.805,50.8683,50.7797,50.7861,112383.4277
2012-10-09 15:20:00,80.32,80.36,80.15,80.22,146786.51785849812,50.7797,50.805,50.6723,50.7165,146786.5179
2012-10-09 15:25:00,80.22,80.24,80.09,80.16,84965.207425196,50.7165,50.7292,50.6343,50.6786,84965.2074
2012-10-09 15:30:00,80.16,80.22,80.11,80.14,92992.59512058264,50.6786,50.7165,50.647,50.6659,92992.5951
2012-10-09 15:35:00,80.14,80.2,80.13,80.13,73601.76250575262,50.6659,50.7039,50.6596,50.6596,73601.7625
2012-10-09 15:40:00,80.12,80.26,80.12,80.19,105502.80971079553,50.6533,50.7418,50.6533,50.6976,105502.8097
2012-10-09 15:45:00,80.19,80.21,80.11,80.11,106128.32044030615,50.6976,50.7102,50.647,50.647,106128.3204
2012-10-09 15:50:00,80.11,80.11,80.0,80.02,166698.609414587,50.647,50.647,50.5774,50.5901,166698.6094
2012-10-09 15:55:00,80.03,80.04,79.94,80.02,210484.3604803322,50.5964,50.6027,50.5395,50.5901,210484.3605
2012-10-10 09:30:00,79.81,79.9,79.39,79.58,176602.52929850557,50.4573,50.5142,50.1918,50.3119,176602.5293
2012-10-10 09:35:00,79.61,79.61,79.26,79.26,91220.31472030246,50.3309,50.3309,50.1096,50.1096,91220.3147
2012-10-10 09:40:00,79.24,79.48,79.19,79.38,153041.62515360455,50.0969,50.2487,50.0653,50.1855,153041.6252
2012-10-10 09:45:00,79.38,79.62,79.32,79.53,122495.85119583474,50.1855,50.3372,50.1475,50.2803,122495.8512
2012-10-10 09:50:00,79.54,79.75,79.45,79.49,64948.86408085536,50.2866,50.4194,50.2297,50.255,64948.8641
2012-10-10 09:55:00,79.48,79.49,79.2,79.49,39407.175959170665,50.2487,50.255,50.0717,50.255,39407.176
2012-10-10 10:00:00,79.45,79.61,79.4,79.53,53898.17452616728,50.2297,50.3309,50.1981,50.2803,53898.1745
2012-10-10 10:05:00,79.53,79.61,79.41,79.55,56608.72102071341,50.2803,50.3309,50.2044,50.2929,56608.721
2012-10-10 10:10:00,79.56,79.81,79.55,79.75,91116.06293205069,50.2993,50.4573,50.2929,50.4194,91116.0629
2012-10-10 10:15:00,79.75,79.84,79.65,79.75,95286.13446212166,50.4194,50.4763,50.3562,50.4194,95286.1345
2012-10-10 10:20:00,79.76,79.83,79.68,79.76,63385.08725707874,50.4257,50.47,50.3751,50.4257,63385.0873
2012-10-10 10:25:00,79.76,79.99,79.75,79.98,72871.99998799019,50.4257,50.5711,50.4194,50.5648,72872.0
2012-10-10 10:30:00,79.97,80.05,79.94,80.0,72037.985681976,50.5585,50.609,50.5395,50.5774,72037.9857
2012-10-10 10:35:00,79.99,79.99,79.84,79.9,40241.19026518486,50.5711,50.5711,50.4763,50.5142,40241.1903
2012-10-10 10:40:00,79.92,79.93,79.74,79.74,59110.76393875599,50.5269,50.5332,50.4131,50.4131,59110.7639
2012-10-10 10:45:00,79.74,79.75,79.62,79.65,65053.115869107125,50.4131,50.4194,50.3372,50.3562,65053.1159
2012-10-10 10:50:00,79.66,79.72,79.57,79.59,47747.3190193126,50.3625,50.4004,50.3056,50.3182,47747.319
2012-10-10 10:55:00,79.57,79.71,79.51,79.58,50666.36909036228,50.3056,50.3941,50.2676,50.3119,50666.3691
2012-10-10 11:00:00,79.59,79.6,79.42,79.48,37530.64377063872,50.3182,50.3245,50.2107,50.2487,37530.6438
2012-10-10 11:05:00,79.49,79.54,79.42,79.45,74957.03575302567,50.255,50.2866,50.2107,50.2297,74957.0358
2012-10-10 11:10:00,79.45,79.51,79.44,79.49,73080.50356449375,50.2297,50.2676,50.2234,50.255,73080.5036
2012-10-10 11:15:00,79.48,79.49,79.36,79.39,56295.96565595809,50.2487,50.255,50.1728,50.1918,56295.9657
2012-10-10 11:20:00,79.39,79.47,79.38,79.38,40345.44205343663,50.1918,50.2424,50.1855,50.1855,40345.4421
2012-10-10 11:25:00,79.38,79.45,79.34,79.39,45766.53504252889,50.1855,50.2297,50.1602,50.1918,45766.535
2012-10-10 11:30:00,79.38,79.4,79.31,79.31,39094.42059441534,50.1855,50.1981,50.1412,50.1412,39094.4206
2012-10-10 11:35:00,79.33,79.35,79.25,79.25,43785.75106574518,50.1538,50.1665,50.1033,50.1033,43785.7511
2012-10-10 11:40:00,79.24,79.47,79.23,79.39,36800.88125287631,50.0969,50.2424,50.0906,50.1918,36800.8813
2012-10-10 11:45:00,79.4,79.45,79.38,79.38,37217.8884058834,50.1981,50.2297,50.1855,50.1855,37217.8884
2012-10-10 11:50:00,79.38,79.46,79.19,79.19,49415.34763134099,50.1855,50.236,50.0653,50.0653,49415.3476
2012-10-10 11:55:00,79.19,79.32,79.18,79.24,31171.2846872805,50.0653,50.1475,50.059,50.0969,31171.2847
2012-10-10 12:00:00,79.24,79.31,79.18,79.21,31067.032899028723,50.0969,50.1412,50.059,50.078,31067.0329
2012-10-10 12:05:00,79.21,79.23,79.14,79.16,37217.8884058834,50.078,50.0906,50.0337,50.0464,37217.8884
2012-10-10 12:10:00,79.16,79.26,79.15,79.23,33777.57939357485,50.0464,50.1096,50.04,50.0906,33777.5794
2012-10-10 12:15:00,79.22,79.22,79.14,79.17,33777.57939357485,50.0843,50.0843,50.0337,50.0527,33777.5794
2012-10-10 12:20:00,79.17,79.18,79.04,79.14,54315.18167917438,50.0527,50.059,49.9705,50.0337,54315.1817
2012-10-10 12:25:00,79.13,79.2,79.04,79.18,25541.68812168469,50.0274,50.0717,49.9705,50.059,25541.6881
2012-10-10 12:30:00,79.17,79.17,79.08,79.08,19078.07725007469,50.0527,50.0527,49.9958,49.9958,19078.0773
2012-10-10 12:35:00,79.08,79.1,78.93,79.07,52855.65664364954,49.9958,50.0084,49.901,49.9895,52855.6566
2012-10-10 12:40:00,79.05,79.07,78.98,79.03,25020.429180425817,49.9768,49.9895,49.9326,49.9642,25020.4292
2012-10-10 12:45:00,79.02,79.04,78.93,78.97,39824.18311217776,49.9579,49.9705,49.901,49.9262,39824.1831
2012-10-10 12:50:00,78.97,78.99,78.9,78.95,47955.82259581615,49.9262,49.9389,49.882,49.9136,47955.8226
2012-10-10 12:55:00,78.95,78.96,78.71,78.77,70265.70528169583,49.9136,49.9199,49.7619,49.7998,70265.7053
2012-10-10 13:00:00,78.75,78.82,78.7,78.78,46809.05292504664,49.7872,49.8314,49.7555,49.8061,46809.0529
2012-10-10 13:05:00,78.77,78.81,78.72,78.75,39302.92417091889,49.7998,49.8251,49.7682,49.7872,39302.9242
2012-10-10 13:10:00,78.76,78.78,78.7,78.76,72976.25177624197,49.7935,49.8061,49.7555,49.7935,72976.2518
2012-10-10 13:15:00,78.78,78.93,78.74,78.8,40970.95278294728,49.8061,49.901,49.7808,49.8188,40970.9528
2012-10-10 13:20:00,78.81,78.84,78.76,78.83,37739.14734714227,49.8251,49.8441,49.7935,49.8377,37739.1473
2012-10-10 13:25:00,78.82,78.84,78.73,78.8,27209.71673371308,49.8314,49.8441,49.7745,49.8188,27209.7167
2012-10-10 13:30:00,78.81,78.9,78.74,78.86,31275.53647553227,49.8251,49.882,49.7808,49.8567,31275.5365
2012-10-10 13:35:00,78.86,79.03,78.84,78.96,46496.297560291314,49.8567,49.9642,49.8441,49.9199,46496.2976
2012-10-10 13:40:00,78.98,78.99,78.83,78.91,33256.32045231598,49.9326,49.9389,49.8377,49.8883,33256.3205
2012-10-10 13:45:00,78.91,78.97,78.84,78.94,49206.84405483744,49.8883,49.9262,49.8441,49.9073,49206.8441
2012-10-10 13:50:00,78.94,78.96,78.86,78.91,62446.82116281277,49.9073,49.9199,49.8567,49.8883,62446.8212
2012-10-10 13:55:00,78.88,78.95,78.88,78.9,79231.35907134842,49.8693,49.9136,49.8693,49.882,79231.3591
2012-10-10 14:00:00,78.91,79.09,78.89,78.93,65157.3676573589,49.8883,50.0021,49.8757,49.901,65157.3677
2012-10-10 14:05:00,78.93,79.02,78.91,78.95,39615.67953567421,49.901,49.9579,49.8883,49.9136,39615.6795
2012-10-10 14:10:00,78.95,79.01,78.87,78.89,37217.8884058834,49.9136,49.9515,49.863,49.8757,37217.8884
2012-10-10 14:15:00,78.91,78.94,78.84,78.87,27835.22746322372,49.8883,49.9073,49.8441,49.863,27835.2275
2012-10-10 14:20:00,78.87,78.9,78.77,78.82,42951.736759730986,49.863,49.882,49.7998,49.8314,42951.7368
2012-10-10 14:25:00,78.82,78.91,78.8,78.87,32526.557934553563,49.8314,49.8883,49.8188,49.863,32526.5579
2012-10-10 14:30:00,78.87,78.9,78.83,78.85,36175.37052336566,49.863,49.882,49.8377,49.8504,36175.3705
2012-10-10 14:35:00,78.85,78.9,78.76,78.81,42430.477818472114,49.8504,49.882,49.7935,49.8251,42430.4778
2012-10-10 14:40:00,78.8,78.82,78.74,78.82,34403.0901230855,49.8188,49.8314,49.7808,49.8314,34403.0901
2012-10-10 14:45:00,78.82,78.83,78.73,78.76,43055.98854798276,49.8314,49.8377,49.7745,49.7935,43055.9885
2012-10-10 14:50:00,78.76,78.85,78.74,78.83,53793.92273791551,49.7935,49.8504,49.7808,49.8377,53793.9227
2012-10-10 14:55:00,78.82,78.86,78.79,78.83,45141.02431301824,49.8314,49.8567,49.8124,49.8377,45141.0243
2012-10-10 15:00:00,78.82,78.91,78.81,78.88,55878.95850295099,49.8314,49.8883,49.8251,49.8693,55878.9585
2012-10-10 15:05:00,78.87,78.91,78.81,78.86,67138.1516341426,49.863,49.8883,49.8251,49.8567,67138.1516
2012-10-10 15:10:00,78.86,79.02,78.86,78.99,59319.26751525954,49.8567,49.9579,49.8567,49.9389,59319.2675
2012-10-10 15:15:00,78.99,79.0,78.79,78.89,93826.6094265968,49.9389,49.9452,49.8124,49.8757,93826.6094
2012-10-10 15:20:00,78.88,78.91,78.78,78.85,52647.15306714599,49.8693,49.8883,49.8061,49.8504,52647.1531
2012-10-10 15:25:00,78.84,78.94,78.82,78.86,57338.48353847583,49.8441,49.9073,49.8314,49.8567,57338.4835
2012-10-10 15:30:00,78.84,78.91,78.82,78.86,59215.01572700777,49.8441,49.8883,49.8314,49.8567,59215.0157
2012-10-10 15:35:00,78.87,78.89,78.8,78.87,67033.89984589083,49.863,49.8757,49.8188,49.863,67033.8998
2012-10-10 15:40:00,78.87,78.88,78.81,78.83,62551.07295106454,49.863,49.8693,49.8251,49.8377,62551.073
2012-10-10 15:45:00,78.83,78.86,78.77,78.79,100915.73102771748,49.8377,49.8567,49.7998,49.8124,100915.731
2012-10-10 15:50:00,78.78,78.79,78.67,78.71,180564.09725207297,49.8061,49.8124,49.7366,49.7619,180564.0973
2012-10-10 15:55:00,78.71,78.89,78.67,78.89,214445.9284338996,49.7619,49.8757,49.7366,49.8757,214445.9284
2012-10-11 09:30:00,79.75,79.96,79.59,79.88,104773.04719303313,50.4194,50.5521,50.3182,50.5016,104773.0472
2012-10-11 09:35:00,79.9,79.92,79.47,79.66,43160.240336234536,50.5142,50.5269,50.2424,50.3625,43160.2403
2012-10-11 09:40:00,79.67,79.7,79.42,79.45,40762.44920644373,50.3688,50.3878,50.2107,50.2297,40762.4492
2012-10-11 09:45:00,79.48,79.55,79.42,79.48,32630.809722805338,50.2487,50.2929,50.2107,50.2487,32630.8097
2012-10-11 09:50:00,79.49,79.59,79.47,79.53,60466.03718602906,50.255,50.3182,50.2424,50.2803,60466.0372
2012-10-11 09:55:00,79.53,79.7,79.52,79.66,42117.72245371679,50.2803,50.3878,50.274,50.3625,42117.7225
2012-10-11 10:00:00,79.64,79.84,79.63,79.8,49519.59941959276,50.3498,50.4763,50.3435,50.451,49519.5994
2012-10-11 10:05:00,79.8,79.82,79.65,79.81,34090.33475833017,50.451,50.4636,50.3562,50.4573,34090.3348
2012-10-11 10:10:00,79.82,79.83,79.64,79.73,31901.04720504292,50.4636,50.47,50.3498,50.4067,31901.0472
2012-10-11 10:15:00,79.75,79.83,79.7,79.7,35028.600852596144,50.4194,50.47,50.3878,50.3878,35028.6009
2012-10-11 10:20:00,79.7,79.93,79.69,79.89,38677.41344140824,50.3878,50.5332,50.3814,50.5079,38677.4134
2012-10-11 10:25:00,79.91,79.93,79.85,79.87,60049.03003302196,50.5205,50.5332,50.4826,50.4952,60049.03
2012-10-11 10:30:00,79.88,80.04,79.88,80.02,66304.13732812842,50.5016,50.6027,50.5016,50.5901,66304.1373
2012-10-11 10:35:00,80.02,80.19,80.02,80.17,51396.1316081247,50.5901,50.6976,50.5901,50.6849,51396.1316
2012-10-11 10:40:00,80.16,80.33,80.16,80.33,69223.18739917809,50.6786,50.7861,50.6786,50.7861,69223.1874
2012-10-11 10:45:00,80.33,80.37,80.25,80.29,49832.354784348085,50.7861,50.8114,50.7355,50.7608,49832.3548
2012-10-11 10:50:00,80.29,80.35,80.21,80.24,31796.79541679114,50.7608,50.7987,50.7102,50.7292,31796.7954
2012-10-11 10:55:00,80.23,80.27,80.13,80.24,40658.19741819195,50.7228,50.7481,50.6596,50.7292,40658.1974
2012-10-11 11:00:00,80.24,80.29,80.12,80.18,36175.37052336566,50.7292,50.7608,50.6533,50.6912,36175.3705
2012-10-11 11:05:00,80.18,80.23,79.98,79.99,42743.23318322744,50.6912,50.7228,50.5648,50.5711,42743.2332
2012-10-11 11:10:00,79.99,80.11,79.99,80.02,35132.85264084792,50.5711,50.647,50.5711,50.5901,35132.8526
2012-10-11 11:15:00,80.02,80.06,79.84,79.88,59110.76393875599,50.5901,50.6154,50.4763,50.5016,59110.7639
2012-10-11 11:20:00,79.9,79.99,79.88,79.95,42743.23318322744,50.5142,50.5711,50.5016,50.5458,42743.2332
2012-10-11 11:25:00,79.96,80.11,79.95,80.07,22205.630897627914,50.5521,50.647,50.5458,50.6217,22205.6309
2012-10-11 11:30:00,80.05,80.07,80.0,80.05,22518.38626238324,50.609,50.6217,50.5774,50.609,22518.3863
2012-10-11 11:35:00,80.05,80.06,79.86,79.88,30545.77395776985,50.609,50.6154,50.4889,50.5016,30545.774
2012-10-11 11:40:00,79.86,79.88,79.74,79.75,33152.06866406421,50.4889,50.5016,50.4131,50.4194,33152.0687
2012-10-11 11:45:00,79.73,79.76,79.67,79.73,21892.87553287259,50.4067,50.4257,50.3688,50.4067,21892.8755
2012-10-11 11:50:00,79.76,79.78,79.63,79.67,32318.054358050013,50.4257,50.4383,50.3435,50.3688,32318.0544
2012-10-11 11:55:00,79.7,79.75,79.64,79.74,24394.91845091517,50.3878,50.4194,50.3498,50.4131,24394.9185
2012-10-11 12:00:00,79.73,79.75,79.66,79.73,21267.364803361943,50.4067,50.4194,50.3625,50.4067,21267.3648
2012-10-11 12:05:00,79.73,79.84,79.73,79.82,18869.573673571136,50.4067,50.4763,50.4067,50.4636,18869.5737
2012-10-11 12:10:00,79.83,79.94,79.83,79.9,23456.652356649203,50.47,50.5395,50.47,50.5142,23456.6524
2012-10-11 12:15:00,79.89,79.92,79.81,79.86,20850.357650354847,50.5079,50.5269,50.4573,50.4889,20850.3577
2012-10-11 12:20:00,79.85,79.85,79.72,79.72,32109.550781546463,50.4826,50.4826,50.4004,50.4004,32109.5508
2012-10-11 12:25:00,79.72,79.77,79.71,79.77,14386.746778744844,50.4004,50.432,50.3941,50.432,14386.7468
2012-10-11 12:30:00,79.78,79.9,79.76,79.85,25854.44348644001,50.4383,50.5142,50.4257,50.4826,25854.4435
2012-10-11 12:35:00,79.85,79.92,79.84,79.88,15325.012873010814,50.4826,50.5269,50.4763,50.5016,15325.0129
2012-10-11 12:40:00,79.89,79.91,79.83,79.83,35445.608005603244,50.5079,50.5205,50.47,50.47,35445.608
2012-10-11 12:45:00,79.83,80.01,79.81,79.97,32735.06151105712,50.47,50.5838,50.4573,50.5585,32735.0615
2012-10-11 12:50:00,79.99,80.04,79.98,79.98,21788.62374462081,50.5711,50.6027,50.5648,50.5648,21788.6237
2012-10-11 12:55:00,80.0,80.0,79.88,79.96,22935.39341539033,50.5774,50.5774,50.5016,50.5521,22935.3934
2012-10-11 13:00:00,79.95,80.08,79.86,80.02,35862.61515861034,50.5458,50.628,50.4889,50.5901,35862.6152
2012-10-11 13:05:00,80.01,80.05,79.97,80.02,38885.917017911794,50.5838,50.609,50.5585,50.5901,38885.917
2012-10-11 13:10:00,80.03,80.03,79.93,79.98,25228.932756929367,50.5964,50.5964,50.5332,50.5648,25228.9328
2012-10-11 13:15:00,79.96,79.97,79.88,79.91,25645.939909936464,50.5521,50.5585,50.5016,50.5205,25645.9399
2012-10-11 13:20:00,79.9,79.9,79.73,79.76,22622.63805063501,50.5142,50.5142,50.4067,50.4257,22622.6381
2012-10-11 13:25:00,79.75,79.79,79.68,79.7,58693.7567857489,50.4194,50.4447,50.3751,50.3878,58693.7568
2012-10-11 13:30:00,79.72,79.73,79.61,79.68,38781.665229660015,50.4004,50.4067,50.3309,50.3751,38781.6652
2012-10-11 13:35:00,79.69,79.69,79.61,79.63,36488.12588812099,50.3814,50.3814,50.3309,50.3435,36488.1259
2012-10-11 13:40:00,79.61,79.64,79.55,79.59,85799.2217312102,50.3309,50.3498,50.2929,50.3182,85799.2217
2012-10-11 13:45:00,79.59,79.79,79.57,79.69,30441.52216951808,50.3182,50.4447,50.3056,50.3814,30441.5222
2012-10-11 13:50:00,79.67,79.71,79.57,79.6,77771.83403582359,50.3688,50.3941,50.3056,50.3245,77771.834
2012-10-11 13:55:00,79.61,79.67,79.59,79.61,17097.293273290976,50.3309,50.3688,50.3182,50.3309,17097.2933
2012-10-11 14:00:00,79.61,79.66,79.59,79.65,28669.24176923792,50.3309,50.3625,50.3182,50.3562,28669.2418
2012-10-11 14:05:00,79.63,79.65,79.57,79.59,21371.61659161372,50.3435,50.3562,50.3056,50.3182,21371.6166
2012-10-11 14:10:00,79.59,79.69,79.57,79.65,45766.53504252889,50.3182,50.3814,50.3056,50.3562,45766.535
2012-10-11 14:15:00,79.66,79.72,79.61,79.71,24186.414874411625,50.3625,50.4004,50.3309,50.3941,24186.4149
2012-10-11 14:20:00,79.67,79.7,79.6,79.7,42743.23318322744,50.3688,50.3878,50.3245,50.3878,42743.2332
2012-10-11 14:25:00,79.7,79.79,79.7,79.74,31588.291840287595,50.3878,50.4447,50.3878,50.4131,31588.2918
2012-10-11 14:30:00,79.74,79.76,79.7,79.73,24603.42202741872,50.4131,50.4257,50.3878,50.4067,24603.422
2012-10-11 14:35:00,79.73,79.73,79.62,79.65,22935.39341539033,50.4067,50.4067,50.3372,50.3562,22935.3934
2012-10-11 14:40:00,79.65,79.65,79.55,79.57,38260.40628840114,50.3562,50.3562,50.2929,50.3056,38260.4063
2012-10-11 14:45:00,79.57,79.59,79.46,79.5,42013.47066546501,50.3056,50.3182,50.236,50.2613,42013.4707
2012-10-11 14:50:00,79.51,79.66,79.5,79.62,34611.593699589044,50.2676,50.3625,50.2613,50.3372,34611.5937
2012-10-11 14:55:00,79.61,79.63,79.56,79.58,31692.54362853937,50.3309,50.3435,50.2993,50.3119,31692.5436
2012-10-11 15:00:00,79.58,79.64,79.56,79.59,37217.8884058834,50.3119,50.3498,50.2993,50.3182,37217.8884
2012-10-11 15:05:00,79.6,79.6,79.49,79.52,49728.10299609631,50.3245,50.3245,50.255,50.274,49728.103
2012-10-11 15:10:00,79.52,79.63,79.51,79.57,70682.71243470293,50.274,50.3435,50.2676,50.3056,70682.7124
2012-10-11 15:15:00,79.57,79.58,79.46,79.47,52542.90127889421,50.3056,50.3119,50.236,50.2424,52542.9013
2012-10-11 15:20:00,79.45,79.49,79.39,79.49,74644.28038827036,50.2297,50.255,50.1918,50.255,74644.2804
2012-10-11 15:25:00,79.48,79.56,79.43,79.53,45453.77967777357,50.2487,50.2993,50.2171,50.2803,45453.7797
2012-10-11 15:30:00,79.54,79.57,79.49,79.5,45662.28325427712,50.2866,50.3056,50.255,50.2613,45662.2833
2012-10-11 15:35:00,79.49,79.51,79.38,79.38,71620.9785289689,50.255,50.2676,50.1855,50.1855,71620.9785
2012-10-11 15:40:00,79.38,79.39,79.34,79.36,84131.19311918181,50.1855,50.1918,50.1602,50.1728,84131.1931
2012-10-11 15:45:00,79.36,79.37,79.29,79.33,79544.11443610374,50.1728,50.1791,50.1286,50.1538,79544.1144
2012-10-11 15:50:00,79.33,79.39,79.31,79.38,110089.8883938736,50.1538,50.1918,50.1412,50.1855,110089.8884
2012-10-11 15:55:00,79.39,79.39,79.25,79.26,164717.8254378033,50.1918,50.1918,50.1033,50.1096,164717.8254
2012-10-12 09:30:00,79.14,79.36,79.02,79.35,82046.15735414633,50.0337,50.1728,49.9579,50.1665,82046.1574
2012-10-12 09:35:00,79.35,79.85,79.35,79.74,59527.77109176309,50.1665,50.4826,50.1665,50.4131,59527.7711
2012-10-12 09:40:00,79.66,79.74,79.29,79.31,35549.859793855016,50.3625,50.4131,50.1286,50.1412,35549.8598
2012-10-12 09:45:00,79.31,79.47,79.24,79.4,39615.67953567421,50.1412,50.2424,50.0969,50.1981,39615.6795
2012-10-12 09:50:00,79.4,79.47,79.21,79.44,41179.45635945082,50.1981,50.2424,50.078,50.2234,41179.4564
2012-10-12 09:55:00,79.44,79.48,79.34,79.38,87571.50213149036,50.2234,50.2487,50.1602,50.1855,87571.5021
2012-10-12 10:00:00,79.38,79.57,79.35,79.38,74852.7839647739,50.1855,50.3056,50.1665,50.1855,74852.784
2012-10-12 10:05:00,79.4,79.42,79.16,79.17,67033.89984589083,50.1981,50.2107,50.0464,50.0527,67033.8998
2012-10-12 10:10:00,79.19,79.21,78.94,79.14,74018.7696587597,50.0653,50.078,49.9073,50.0337,74018.7697
2012-10-12 10:15:00,79.14,79.18,79.08,79.11,20954.60943860662,50.0337,50.059,49.9958,50.0148,20954.6094
2012-10-12 10:20:00,79.12,79.12,79.02,79.02,22101.37910937614,50.0211,50.0211,49.9579,49.9579,22101.3791
2012-10-12 10:25:00,79.04,79.09,78.76,78.87,153979.89124787055,49.9705,50.0021,49.7935,49.863,153979.8912
2012-10-12 10:30:00,78.88,78.91,78.8,78.88,59110.76393875599,49.8693,49.8883,49.8188,49.8693,59110.7639
2012-10-12 10:35:00,78.88,79.0,78.84,78.95,47747.3190193126,49.8693,49.9452,49.8441,49.9136,47747.319
2012-10-12 10:40:00,78.96,79.03,78.95,79.01,35862.61515861034,49.9199,49.9642,49.9136,49.9515,35862.6152
2012-10-12 10:45:00,79.0,79.13,78.9,78.96,40345.44205343663,49.9452,50.0274,49.882,49.9199,40345.4421
2012-10-12 10:50:00,78.94,79.06,78.91,79.05,26375.70242769888,49.9073,49.9831,49.8883,49.9768,26375.7024
2012-10-12 10:55:00,79.05,79.12,78.98,79.04,29607.507863503884,49.9768,50.0211,49.9326,49.9705,29607.5079
2012-10-12 11:00:00,79.06,79.08,79.01,79.02,23873.6595096563,49.9831,49.9958,49.9515,49.9579,23873.6595
2012-10-12 11:05:00,79.02,79.09,79.02,79.04,14178.243202241296,49.9579,50.0021,49.9579,49.9705,14178.2432
2012-10-12 11:10:00,79.05,79.05,78.91,78.96,42638.981394975664,49.9768,49.9768,49.8883,49.9199,42638.9814
2012-10-12 11:15:00,78.94,78.97,78.89,78.9,35341.356217351466,49.9073,49.9262,49.8757,49.882,35341.3562
2012-10-12 11:20:00,78.91,78.97,78.88,78.91,15012.25750825549,49.8883,49.9262,49.8693,49.8883,15012.2575
2012-10-12 11:25:00,78.91,78.94,78.83,78.83,31379.788263784045,49.8883,49.9073,49.8377,49.8377,31379.7883
2012-10-12 11:30:00,78.82,78.82,78.56,78.7,73080.50356449375,49.8314,49.8314,49.667,49.7555,73080.5036
2012-10-12 11:35:00,78.69,78.69,78.61,78.65,12927.221743220003,49.7492,49.7492,49.6986,49.7239,12927.2217
2012-10-12 11:40:00,78.66,78.68,78.5,78.55,32630.809722805338,49.7303,49.7429,49.6291,49.6607,32630.8097
2012-10-12 11:45:00,78.55,78.68,78.54,78.59,15012.25750825549,49.6607,49.7429,49.6544,49.686,15012.2575
2012-10-12 11:50:00,78.54,78.59,78.47,78.52,15429.264661262589,49.6544,49.686,49.6101,49.6417,15429.2647
2012-10-12 11:55:00,78.53,78.56,78.46,78.54,23769.407721404525,49.6481,49.667,49.6038,49.6544,23769.4077
2012-10-12 12:00:00,78.55,78.61,78.47,78.56,21788.62374462081,49.6607,49.6986,49.6101,49.667,21788.6237
2012-10-12 12:05:00,78.55,78.71,78.54,78.68,17097.293273290976,49.6607,49.7619,49.6544,49.7429,17097.2933
2012-10-12 12:10:00,78.67,78.86,78.67,78.73,49623.851207844535,49.7366,49.8567,49.7366,49.7745,49623.8512
2012-10-12 12:15:00,78.73,78.76,78.68,78.73,17931.30757930517,49.7745,49.7935,49.7429,49.7745,17931.3076
2012-10-12 12:20:00,78.73,78.76,78.66,78.67,28147.982827979045,49.7745,49.7935,49.7303,49.7366,28147.9828
2012-10-12 12:25:00,78.67,78.68,78.6,78.62,19078.07725007469,49.7366,49.7429,49.6923,49.705,19078.0773
2012-10-12 12:30:00,78.62,78.7,78.61,78.67,16054.775390773231,49.705,49.7555,49.6986,49.7366,16054.7754
2012-10-12 12:35:00,78.67,78.69,78.61,78.66,11884.703860702262,49.7366,49.7492,49.6986,49.7303,11884.7039
2012-10-12 12:40:00,78.65,78.68,78.58,78.66,20433.35049734775,49.7239,49.7429,49.6797,49.7303,20433.3505
2012-10-12 12:45:00,78.64,78.67,78.6,78.61,19495.084403081783,49.7176,49.7366,49.6923,49.6986,19495.0844
2012-10-12 12:50:00,78.61,78.67,78.61,78.62,6984.869812868874,49.6986,49.7366,49.6986,49.705,6984.8698
2012-10-12 12:55:00,78.61,78.69,78.61,78.67,20433.35049734775,49.6986,49.7492,49.6986,49.7366,20433.3505
2012-10-12 13:00:00,78.67,78.67,78.6,78.61,10320.92703692565,49.7366,49.7366,49.6923,49.6986,10320.927
2012-10-12 13:05:00,78.65,78.67,78.61,78.63,6463.6108716100025,49.7239,49.7366,49.6986,49.7113,6463.6109
2012-10-12 13:10:00,78.63,78.66,78.59,78.66,13552.732472730651,49.7113,49.7303,49.686,49.7303,13552.7325
2012-10-12 13:15:00,78.65,78.69,78.64,78.65,18139.81115580872,49.7239,49.7492,49.7176,49.7239,18139.8112
2012-10-12 13:20:00,78.64,78.74,78.64,78.67,11780.45207245049,49.7176,49.7808,49.7176,49.7366,11780.4521
2012-10-12 13:25:00,78.68,78.76,78.68,78.75,8548.646636645488,49.7429,49.7935,49.7429,49.7872,8548.6466
2012-10-12 13:30:00,78.76,78.89,78.74,78.84,26479.954215950656,49.7935,49.8757,49.7808,49.8441,26479.9542
2012-10-12 13:35:00,78.86,78.86,78.72,78.85,52230.14591413889,49.8567,49.8567,49.7682,49.8504,52230.1459
2012-10-12 13:40:00,78.85,78.88,78.71,78.77,38051.9027118976,49.8504,49.8693,49.7619,49.7998,38051.9027
2012-10-12 13:45:00,78.77,78.77,78.71,78.73,28981.99713399324,49.7998,49.7998,49.7619,49.7745,28981.9971
2012-10-12 13:50:00,78.73,78.75,78.63,78.67,40345.44205343663,49.7745,49.7872,49.7113,49.7366,40345.4421
2012-10-12 13:55:00,78.67,78.81,78.65,78.8,70995.46779945826,49.7366,49.8251,49.7239,49.8188,70995.4678
2012-10-12 14:00:00,78.82,78.82,78.73,78.73,62759.57652756809,49.8314,49.8314,49.7745,49.7745,62759.5765
2012-10-12 14:05:00,78.73,78.76,78.66,78.67,50457.865513858735,49.7745,49.7935,49.7303,49.7366,50457.8655
2012-10-12 14:10:00,78.67,78.69,78.59,78.66,70786.9642229547,49.7366,49.7492,49.686,49.7303,70786.9642
2012-10-12 14:15:00,78.65,78.66,78.61,78.64,28773.493557489688,49.7239,49.7303,49.6986,49.7176,28773.4936
2012-10-12 14:20:00,78.63,78.71,78.63,78.65,62342.569374561,49.7113,49.7619,49.7113,49.7239,62342.5694
2012-10-12 14:25:00,78.66,78.69,78.6,78.67,78918.6037065931,49.7303,49.7492,49.6923,49.7366,78918.6037
2012-10-12 14:30:00,78.67,78.69,78.65,78.67,69118.93561092632,49.7366,49.7492,49.7239,49.7366,69118.9356
2012-10-12 14:35:00,78.67,78.69,78.63,78.67,68284.92130491213,49.7366,49.7492,49.7113,49.7366,68284.9213
2012-10-12 14:40:00,78.67,78.68,78.63,78.65,40345.44205343663,49.7366,49.7429,49.7113,49.7239,40345.4421
2012-10-12 14:45:00,78.64,78.67,78.59,78.64,66929.64805763906,49.7176,49.7366,49.686,49.7176,66929.6481
2012-10-12 14:50:00,78.65,78.75,78.64,78.66,108317.60799359344,49.7239,49.7872,49.7176,49.7303,108317.608
2012-10-12 14:55:00,78.65,78.67,78.6,78.64,39719.93132392599,49.7239,49.7366,49.6923,49.7176,39719.9313
2012-10-12 15:00:00,78.64,78.66,78.56,78.61,14490.99856699662,49.7176,49.7303,49.667,49.6986,14490.9986
2012-10-12 15:05:00,78.61,78.66,78.55,78.65,19807.839767837104,49.6986,49.7303,49.6607,49.7239,19807.8398
2012-10-12 15:10:00,78.65,78.69,78.64,78.68,41492.21172420615,49.7239,49.7492,49.7176,49.7429,41492.2117
2012-10-12 15:15:00,78.67,78.72,78.67,78.71,24394.91845091517,49.7366,49.7682,49.7366,49.7619,24394.9185
2012-10-12 15:20:00,78.7,78.74,78.64,78.65,26896.96136895776,49.7555,49.7808,49.7176,49.7239,26896.9614
2012-10-12 15:25:00,78.64,78.67,78.62,78.65,31901.04720504292,49.7176,49.7366,49.705,49.7239,31901.0472
2012-10-12 15:30:00,78.65,78.66,78.56,78.63,38885.917017911794,49.7239,49.7303,49.667,49.7113,38885.917
2012-10-12 15:35:00,78.64,78.64,78.56,78.57,49728.10299609631,49.7176,49.7176,49.667,49.6734,49728.103
2012-10-12 15:40:00,78.57,78.65,78.55,78.65,23039.645203642107,49.6734,49.7239,49.6607,49.7239,23039.6452
2012-10-12 15:45:00,78.64,78.67,78.53,78.58,79231.35907134842,49.7176,49.7366,49.6481,49.6797,79231.3591
2012-10-12 15:50:00,78.57,78.66,78.57,78.65,62655.32473931632,49.6734,49.7303,49.6734,49.7239,62655.3247
2012-10-12 15:55:00,78.65,78.66,78.59,78.6,212152.38909236056,49.7239,49.7303,49.686,49.6923,212152.3891
2012-10-15 09:30:00,78.6,78.82,78.53,78.58,122912.85834884182,49.6923,49.8314,49.6481,49.6797,122912.8583
2012-10-15 09:35:00,78.6,78.63,78.13,78.25,81524.89841288746,49.6923,49.7113,49.3952,49.4711,81524.8984
2012-10-15 09:40:00,78.27,78.51,78.26,78.38,42638.981394975664,49.4837,49.6354,49.4774,49.5532,42638.9814
2012-10-15 09:45:00,78.41,78.41,77.99,78.06,131774.26035024264,49.5722,49.5722,49.3067,49.3509,131774.2604
2012-10-15 09:50:00,78.05,78.14,78.02,78.02,131774.26035024264,49.3446,49.4015,49.3256,49.3256,131774.2604
2012-10-15 09:55:00,78.03,78.15,77.92,77.97,72350.74104673132,49.332,49.4078,49.2624,49.294,72350.741
2012-10-15 10:00:00,77.96,77.97,77.83,77.93,74644.28038827036,49.2877,49.294,49.2055,49.2687,74644.2804
2012-10-15 10:05:00,77.92,77.95,77.87,77.92,59736.27466826664,49.2624,49.2814,49.2308,49.2624,59736.2747
2012-10-15 10:10:00,77.93,77.95,77.75,77.77,69118.93561092632,49.2687,49.2814,49.1549,49.1676,69118.9356
2012-10-15 10:15:00,77.77,77.77,77.42,77.52,173266.47207444877,49.1676,49.1676,48.9463,49.0095,173266.4721
2012-10-15 10:20:00,77.51,77.65,77.5,77.52,87154.49497848326,49.0032,49.0917,48.9969,49.0095,87154.495
2012-10-15 10:25:00,77.54,77.61,77.5,77.57,70891.21601120649,49.0222,49.0664,48.9969,49.0411,70891.216
2012-10-15 10:30:00,77.58,77.59,77.46,77.54,74540.02860001857,49.0475,49.0538,48.9716,49.0222,74540.0286
2012-10-15 10:35:00,77.55,77.71,77.52,77.64,74435.7768117668,49.0285,49.1297,49.0095,49.0854,74435.7768
2012-10-15 10:40:00,77.63,77.76,77.63,77.68,56295.96565595809,49.0791,49.1613,49.0791,49.1107,56295.9657
2012-10-15 10:45:00,77.68,77.69,77.59,77.61,44515.5135835076,49.1107,49.117,49.0538,49.0664,44515.5136
2012-10-15 10:50:00,77.63,77.64,77.51,77.53,81524.89841288746,49.0791,49.0854,49.0032,49.0159,81524.8984
2012-10-15 10:55:00,77.53,77.64,77.52,77.55,75061.28754127744,49.0159,49.0854,49.0095,49.0285,75061.2875
2012-10-15 11:00:00,77.58,77.64,77.54,77.55,46704.80113679486,49.0475,49.0854,49.0222,49.0285,46704.8011
2012-10-15 11:05:00,77.55,77.81,77.55,77.74,50145.110149103406,49.0285,49.1929,49.0285,49.1486,50145.1101
2012-10-15 11:10:00,77.73,77.82,77.73,77.74,48581.33332532679,49.1423,49.1992,49.1423,49.1486,48581.3333
2012-10-15 11:15:00,77.74,77.74,77.65,77.68,39928.434900429536,49.1486,49.1486,49.0917,49.1107,39928.4349
2012-10-15 11:20:00,77.68,77.78,77.66,77.77,55983.21029120277,49.1107,49.1739,49.098,49.1676,55983.2103
2012-10-15 11:25:00,77.76,77.79,77.69,77.69,67346.65521064616,49.1613,49.1802,49.117,49.117,67346.6552
2012-10-15 11:30:00,77.69,77.74,77.63,77.64,101749.74533373164,49.117,49.1486,49.0791,49.0854,101749.7453
2012-10-15 11:35:00,77.64,77.73,77.51,77.54,106858.0829580686,49.0854,49.1423,49.0032,49.0222,106858.083
2012-10-15 11:40:00,77.53,77.73,77.53,77.57,76729.31615330584,49.0159,49.1423,49.0159,49.0411,76729.3162
2012-10-15 11:45:00,77.55,77.59,77.34,77.4,140427.1587751399,49.0285,49.0538,48.8957,48.9337,140427.1588
2012-10-15 11:50:00,77.39,77.44,77.34,77.38,84339.69669568536,48.9273,48.959,48.8957,48.921,84339.6967
2012-10-15 11:55:00,77.38,77.41,77.32,77.34,142929.2016931825,48.921,48.94,48.8831,48.8957,142929.2017
2012-10-15 12:00:00,77.35,77.72,77.35,77.72,84548.2002721889,48.9021,49.136,48.9021,49.136,84548.2003
2012-10-15 12:05:00,77.73,77.94,77.72,77.92,67033.89984589083,49.1423,49.2751,49.136,49.2624,67033.8998
2012-10-15 12:10:00,77.92,78.03,77.92,77.98,84339.69669568536,49.2624,49.332,49.2624,49.3004,84339.6967
2012-10-15 12:15:00,77.98,78.1,77.97,78.04,59736.27466826664,49.3004,49.3762,49.294,49.3383,59736.2747
2012-10-15 12:20:00,78.05,78.14,78.04,78.12,35341.356217351466,49.3446,49.4015,49.3383,49.3889,35341.3562
2012-10-15 12:25:00,78.12,78.3,78.08,78.29,51917.39054938357,49.3889,49.5027,49.3636,49.4963,51917.3905
2012-10-15 12:30:00,78.28,78.3,78.23,78.23,58172.497844490026,49.49,49.5027,49.4584,49.4584,58172.4978
2012-10-15 12:35:00,78.23,78.25,78.06,78.23,118847.03860702264,49.4584,49.4711,49.3509,49.4584,118847.0386
2012-10-15 12:40:00,78.24,78.32,78.2,78.28,82046.15735414633,49.4647,49.5153,49.4394,49.49,82046.1574
2012-10-15 12:45:00,78.29,78.5,78.24,78.49,138342.1230101044,49.4963,49.6291,49.4647,49.6228,138342.123
2012-10-15 12:50:00,78.49,78.65,78.44,78.44,170764.4291564062,49.6228,49.7239,49.5912,49.5912,170764.4292
2012-10-15 12:55:00,78.45,78.47,78.25,78.29,56191.71386770631,49.5975,49.6101,49.4711,49.4963,56191.7139
2012-10-15 13:00:00,78.29,78.32,78.16,78.27,57859.74247973471,49.4963,49.5153,49.4142,49.4837,57859.7425
2012-10-15 13:05:00,78.27,78.3,78.25,78.27,31171.2846872805,49.4837,49.5027,49.4711,49.4837,31171.2847
2012-10-15 13:10:00,78.26,78.29,78.16,78.18,28356.48640448259,49.4774,49.4963,49.4142,49.4268,28356.4864
2012-10-15 13:15:00,78.18,78.2,78.13,78.2,15742.02002601791,49.4268,49.4394,49.3952,49.4394,15742.02
2012-10-15 13:20:00,78.2,78.24,78.18,78.2,18348.314732312265,49.4394,49.4647,49.4268,49.4394,18348.3147
2012-10-15 13:25:00,78.2,78.26,78.18,78.2,24916.17739217404,49.4394,49.4774,49.4268,49.4394,24916.1774
2012-10-15 13:30:00,78.2,78.27,78.2,78.26,24394.91845091517,49.4394,49.4837,49.4394,49.4774,24394.9185
2012-10-15 13:35:00,78.26,78.27,78.19,78.21,23665.15593315276,49.4774,49.4837,49.4331,49.4458,23665.1559
2012-10-15 13:40:00,78.2,78.26,78.2,78.26,19182.32903832646,49.4394,49.4774,49.4394,49.4774,19182.329
2012-10-15 13:45:00,78.26,78.34,78.22,78.22,28043.73103972727,49.4774,49.528,49.4521,49.4521,28043.731
2012-10-15 13:50:00,78.23,78.36,78.23,78.32,29920.26322825921,49.4584,49.5406,49.4584,49.5153,29920.2632
2012-10-15 13:55:00,78.33,78.35,78.28,78.28,36592.37767637276,49.5216,49.5343,49.49,49.49,36592.3777
2012-10-15 14:00:00,78.28,78.35,78.28,78.33,45975.03861903244,49.49,49.5343,49.49,49.5216,45975.0386
2012-10-15 14:05:00,78.35,78.46,78.32,78.46,59736.27466826664,49.5343,49.6038,49.5153,49.6038,59736.2747
2012-10-15 14:10:00,78.47,78.53,78.42,78.5,21371.61659161372,49.6101,49.6481,49.5785,49.6291,21371.6166
2012-10-15 14:15:00,78.51,78.53,78.47,78.48,46913.30471329841,49.6354,49.6481,49.6101,49.6165,46913.3047
2012-10-15 14:20:00,78.47,78.56,78.46,78.54,45036.77252476647,49.6101,49.667,49.6038,49.6544,45036.7725
2012-10-15 14:25:00,78.53,78.54,78.37,78.38,23873.6595096563,49.6481,49.6544,49.5469,49.5532,23873.6595
2012-10-15 14:30:00,78.37,78.37,78.18,78.19,43472.99570098986,49.5469,49.5469,49.4268,49.4331,43472.9957
2012-10-15 14:35:00,78.18,78.24,78.09,78.15,46600.549348543085,49.4268,49.4647,49.3699,49.4078,46600.5493
2012-10-15 14:40:00,78.15,78.21,78.12,78.16,52855.65664364954,49.4078,49.4458,49.3889,49.4142,52855.6566
2012-10-15 14:45:00,78.15,78.24,78.15,78.2,42743.23318322744,49.4078,49.4647,49.4078,49.4394,42743.2332
2012-10-15 14:50:00,78.2,78.27,78.19,78.25,68910.43203442277,49.4394,49.4837,49.4331,49.4711,68910.432
2012-10-15 14:55:00,78.26,78.26,78.15,78.16,53481.16737316018,49.4774,49.4774,49.4078,49.4142,53481.1674
2012-10-15 15:00:00,78.16,78.19,77.99,77.99,79022.85549484487,49.4142,49.4331,49.3067,49.3067,79022.8555
2012-10-15 15:05:00,78.0,78.08,77.99,78.08,67659.41057540147,49.313,49.3636,49.3067,49.3636,67659.4106
2012-10-15 15:10:00,78.09,78.2,78.06,78.09,75686.7982707881,49.3699,49.4394,49.3509,49.3699,75686.7983
2012-10-15 15:15:00,78.09,78.17,78.07,78.15,97162.66665065358,49.3699,49.4205,49.3573,49.4078,97162.6667
2012-10-15 15:20:00,78.15,78.15,78.09,78.14,57859.74247973471,49.4078,49.4078,49.3699,49.4015,57859.7425
2012-10-15 15:25:00,78.14,78.14,78.07,78.14,68806.180246171,49.4015,49.4015,49.3573,49.4015,68806.1802
2012-10-15 15:30:00,78.14,78.16,78.05,78.12,93305.35048533794,49.4015,49.4142,49.3446,49.3889,93305.3505
2012-10-15 15:35:00,78.12,78.17,78.09,78.17,74331.52502351503,49.3889,49.4205,49.3699,49.4205,74331.525
2012-10-15 15:40:00,78.17,78.2,78.13,78.2,71725.23031722067,49.4205,49.4394,49.3952,49.4394,71725.2303
2012-10-15 15:45:00,78.2,78.31,78.2,78.27,102166.75248673875,49.4394,49.509,49.4394,49.4837,102166.7525
2012-10-15 15:50:00,78.27,78.38,78.22,78.38,104356.040040026,49.4837,49.5532,49.4521,49.5532,104356.04
2012-10-15 15:55:00,78.36,78.46,78.33,78.37,209024.8354448073,49.5406,49.6038,49.5216,49.5469,209024.8354
2012-10-16 09:30:00,78.96,79.26,78.67,78.74,207461.0586210308,49.9199,50.1096,49.7366,49.7808,207461.0586
2012-10-16 09:35:00,78.7,79.22,78.7,78.94,150331.07865905846,49.7555,50.0843,49.7555,49.9073,150331.0787
2012-10-16 09:40:00,78.97,79.18,78.89,79.07,41596.46351245792,49.9262,50.059,49.8757,49.9895,41596.4635
2012-10-16 09:45:00,79.05,79.14,79.0,79.11,186714.95275892763,49.9768,50.0337,49.9452,50.0148,186714.9528
2012-10-16 09:50:00,79.12,79.28,79.06,79.12,81212.14304813213,50.0211,50.1222,49.9831,50.0211,81212.143
2012-10-16 09:55:00,79.14,79.23,79.1,79.16,108004.85262883813,50.0337,50.0906,50.0084,50.0464,108004.8526
2012-10-16 10:00:00,79.16,79.28,79.04,79.07,156377.68237766135,50.0464,50.1222,49.9705,49.9895,156377.6824
2012-10-16 10:05:00,79.07,79.18,79.02,79.18,58485.25320924535,49.9895,50.059,49.9579,50.059,58485.2532
2012-10-16 10:10:00,79.18,79.32,79.15,79.24,136674.09439807603,50.059,50.1475,50.04,50.0969,136674.0944
2012-10-16 10:15:00,79.24,79.26,79.16,79.17,155126.66091864006,50.0969,50.1096,50.0464,50.0527,155126.6609
2012-10-16 10:20:00,79.18,79.28,79.14,79.23,159296.73244871103,50.059,50.1222,50.0337,50.0906,159296.7324
2012-10-16 10:25:00,79.23,79.26,79.13,79.18,87362.99855498681,50.0906,50.1096,50.0274,50.059,87362.9986
2012-10-16 10:30:00,79.18,79.26,79.16,79.22,55878.95850295099,50.059,50.1096,50.0464,50.0843,55878.9585
2012-10-16 10:35:00,79.21,79.26,79.14,79.15,167115.61656759412,50.078,50.1096,50.0337,50.04,167115.6166
2012-10-16 10:40:00,79.14,79.21,79.11,79.16,52959.90843190131,50.0337,50.078,50.0148,50.0464,52959.9084
2012-10-16 10:45:00,79.17,79.18,79.1,79.17,56817.22459721696,50.0527,50.059,50.0084,50.0527,56817.2246
2012-10-16 10:50:00,79.18,79.18,79.04,79.09,92888.34333233084,50.059,50.059,49.9705,50.0021,92888.3433
2012-10-16 10:55:00,79.09,79.14,79.05,79.1,47747.3190193126,50.0021,50.0337,49.9768,50.0084,47747.319
2012-10-16 11:00:00,79.11,79.14,79.06,79.06,31171.2846872805,50.0148,50.0337,49.9831,49.9831,31171.2847
2012-10-16 11:05:00,79.04,79.11,79.04,79.06,65887.13017512132,49.9705,50.0148,49.9705,49.9831,65887.1302
2012-10-16 11:10:00,79.09,79.14,79.06,79.08,71829.48210547245,50.0021,50.0337,49.9831,49.9958,71829.4821
2012-10-16 11:15:00,79.07,79.25,79.04,79.25,84652.45206044069,49.9895,50.1033,49.9705,50.1033,84652.4521
2012-10-16 11:20:00,79.25,79.42,79.25,79.38,191927.5421715164,50.1033,50.2107,50.1033,50.1855,191927.5422
2012-10-16 11:25:00,79.38,79.44,79.37,79.43,46496.297560291314,50.1855,50.2234,50.1791,50.2171,46496.2976
2012-10-16 11:30:00,79.44,79.57,79.44,79.52,62863.82831581987,50.2234,50.3056,50.2234,50.274,62863.8283
2012-10-16 11:35:00,79.51,79.61,79.48,79.6,99247.70241568908,50.2676,50.3309,50.2487,50.3245,99247.7024
2012-10-16 11:40:00,79.6,79.61,79.54,79.56,165656.09153206926,50.3245,50.3309,50.2866,50.2993,165656.0915
2012-10-16 11:45:00,79.56,79.69,79.56,79.62,73497.51071750085,50.2993,50.3814,50.2993,50.3372,73497.5107
2012-10-16 11:50:00,79.62,79.71,79.61,79.61,44828.26894826292,50.3372,50.3941,50.3309,50.3309,44828.2689
2012-10-16 11:55:00,79.61,79.68,79.61,79.61,83714.18596617471,50.3309,50.3751,50.3309,50.3309,83714.186
2012-10-16 12:00:00,79.62,79.62,79.55,79.6,22205.630897627914,50.3372,50.3372,50.2929,50.3245,22205.6309
2012-10-16 12:05:00,79.59,79.71,79.58,79.7,20746.105862103075,50.3182,50.3941,50.3119,50.3878,20746.1059
2012-10-16 12:10:00,79.7,79.78,79.69,79.76,30128.76680476276,50.3878,50.4383,50.3814,50.4257,30128.7668
2012-10-16 12:15:00,79.74,79.76,79.62,79.67,87988.50928449746,50.4131,50.4257,50.3372,50.3688,87988.5093
2012-10-16 12:20:00,79.68,79.74,79.64,79.72,19390.832614830008,50.3751,50.4131,50.3498,50.4004,19390.8326
2012-10-16 12:25:00,79.72,79.77,79.7,79.74,23248.148780145657,50.4004,50.432,50.3878,50.4131,23248.1488
2012-10-16 12:30:00,79.74,79.82,79.74,79.8,32943.56508756066,50.4131,50.4636,50.4131,50.451,32943.5651
2012-10-16 12:35:00,79.81,79.85,79.8,79.81,28252.234616230817,50.4573,50.4826,50.451,50.4573,28252.2346
2012-10-16 12:40:00,79.81,79.81,79.75,79.77,35549.859793855016,50.4573,50.4573,50.4194,50.432,35549.8598
2012-10-16 12:45:00,79.77,79.78,79.69,79.73,26167.19885119533,50.432,50.4383,50.3814,50.4067,26167.1989
2012-10-16 12:50:00,79.73,79.76,79.7,79.75,19599.33619133356,50.4067,50.4257,50.3878,50.4194,19599.3362
2012-10-16 12:55:00,79.75,79.76,79.65,79.66,26896.96136895776,50.4194,50.4257,50.3562,50.3625,26896.9614
2012-10-16 13:00:00,79.67,79.7,79.65,79.67,80378.12874211794,50.3688,50.3878,50.3562,50.3688,80378.1287
2012-10-16 13:05:00,79.67,79.71,79.66,79.71,29399.00428700033,50.3688,50.3941,50.3625,50.3941,29399.0043
2012-10-16 13:10:00,79.71,79.71,79.7,79.71,23456.652356649203,50.3941,50.3941,50.3878,50.3941,23456.6524
2012-10-16 13:15:00,79.71,79.76,79.68,79.76,37739.14734714227,50.3941,50.4257,50.3751,50.4257,37739.1473
2012-10-16 13:20:00,79.76,79.76,79.75,79.76,24394.91845091517,50.4257,50.4257,50.4194,50.4257,24394.9185
2012-10-16 13:25:00,79.76,79.79,79.7,79.77,28460.738192734367,50.4257,50.4447,50.3878,50.432,28460.7382
2012-10-16 13:30:00,79.76,79.95,79.75,79.9,49311.09584308921,50.4257,50.5458,50.4194,50.5142,49311.0958
2012-10-16 13:35:00,79.91,79.95,79.91,79.95,21788.62374462081,50.5205,50.5458,50.5205,50.5458,21788.6237
2012-10-16 13:40:00,79.95,79.95,79.91,79.94,21997.127321124364,50.5458,50.5458,50.5205,50.5395,21997.1273
2012-10-16 13:45:00,79.94,80.1,79.92,80.1,76729.31615330584,50.5395,50.6407,50.5269,50.6407,76729.3162
2012-10-16 13:50:00,80.1,80.11,80.01,80.08,48581.33332532679,50.6407,50.647,50.5838,50.628,48581.3333
2012-10-16 13:55:00,80.08,80.12,80.07,80.1,91845.8254498131,50.628,50.6533,50.6217,50.6407,91845.8254
2012-10-16 14:00:00,80.09,80.16,80.08,80.11,125831.90841989152,50.6343,50.6786,50.628,50.647,125831.9084
2012-10-16 14:05:00,80.11,80.11,80.03,80.05,79856.86980085907,50.647,50.647,50.5964,50.609,79856.8698
2012-10-16 14:10:00,80.05,80.05,79.85,79.85,44307.01000700405,50.609,50.609,50.4826,50.4826,44307.01
2012-10-16 14:15:00,79.85,79.85,79.73,79.78,23039.645203642107,50.4826,50.4826,50.4067,50.4383,23039.6452
2012-10-16 14:20:00,79.77,79.85,79.76,79.76,21788.62374462081,50.432,50.4826,50.4257,50.4257,21788.6237
2012-10-16 14:25:00,79.75,79.83,79.68,79.8,24394.91845091517,50.4194,50.47,50.3751,50.451,24394.9185
2012-10-16 14:30:00,79.79,79.83,79.73,79.73,35237.104429099694,50.4447,50.47,50.4067,50.4067,35237.1044
2012-10-16 14:35:00,79.73,79.77,79.7,79.71,41283.7081477026,50.4067,50.432,50.3878,50.3941,41283.7081
2012-10-16 14:40:00,79.71,79.78,79.71,79.75,32213.80256979824,50.3941,50.4383,50.3941,50.4194,32213.8026
2012-10-16 14:45:00,79.75,79.76,79.71,79.75,23769.407721404525,50.4194,50.4257,50.3941,50.4194,23769.4077
2012-10-16 14:50:00,79.75,79.76,79.71,79.72,18973.82546182291,50.4194,50.4257,50.3941,50.4004,18973.8255
2012-10-16 14:55:00,79.71,79.73,79.67,79.73,53689.67094966373,50.3941,50.4067,50.3688,50.4067,53689.6709
2012-10-16 15:00:00,79.73,79.79,79.72,79.76,74018.7696587597,50.4067,50.4447,50.4004,50.4257,74018.7697
2012-10-16 15:05:00,79.76,79.79,79.71,79.73,90490.55220254004,50.4257,50.4447,50.3941,50.4067,90490.5522
2012-10-16 15:10:00,79.73,79.74,79.69,79.7,30024.51501651098,50.4067,50.4131,50.3814,50.3878,30024.515
2012-10-16 15:15:00,79.69,79.76,79.69,79.73,84235.44490743359,50.3814,50.4257,50.3814,50.4067,84235.4449
2012-10-16 15:20:00,79.72,79.73,79.68,79.68,45141.02431301824,50.4004,50.4067,50.3751,50.3751,45141.0243
2012-10-16 15:25:00,79.68,79.68,79.6,79.61,134901.81399779586,50.3751,50.3751,50.3245,50.3309,134901.814
2012-10-16 15:30:00,79.61,79.63,79.61,79.62,196097.6137015873,50.3309,50.3435,50.3309,50.3372,196097.6137
2012-10-16 15:35:00,79.61,79.63,79.59,79.62,101645.49354547988,50.3309,50.3435,50.3182,50.3372,101645.4935
2012-10-16 15:40:00,79.63,79.73,79.61,79.65,177436.54360451974,50.3435,50.4067,50.3309,50.3562,177436.5436
2012-10-16 15:45:00,79.66,79.69,79.61,79.66,93305.35048533794,50.3625,50.3814,50.3309,50.3625,93305.3505
2012-10-16 15:50:00,79.66,79.77,79.62,79.75,172849.4649214417,50.3625,50.432,50.3372,50.4194,172849.4649
2012-10-16 15:55:00,79.75,79.86,79.71,79.73,274390.7066786698,50.4194,50.4889,50.3941,50.4067,274390.7067
2012-10-17 09:30:00,80.3,80.57,80.29,80.45,160547.75390773232,50.7671,50.9378,50.7608,50.8619,160547.7539
2012-10-17 09:35:00,80.4,80.48,80.15,80.24,144909.9856699662,50.8303,50.8809,50.6723,50.7292,144909.9857
2012-10-17 09:40:00,80.27,80.32,80.12,80.23,85694.96994295843,50.7481,50.7797,50.6533,50.7228,85694.9699
2012-10-17 09:45:00,80.22,80.32,80.02,80.15,98205.18453317133,50.7165,50.7797,50.5901,50.6723,98205.1845
2012-10-17 09:50:00,80.17,80.29,80.12,80.23,77146.32330631293,50.6849,50.7608,50.6533,50.7228,77146.3233
2012-10-17 09:55:00,80.23,80.51,80.17,80.44,63593.59083358228,50.7228,50.8999,50.6849,50.8556,63593.5908
2012-10-17 10:00:00,80.43,80.48,80.37,80.43,71099.71958771003,50.8493,50.8809,50.8114,50.8493,71099.7196
2012-10-17 10:05:00,80.43,80.48,80.36,80.42,50457.865513858735,50.8493,50.8809,50.805,50.843,50457.8655
2012-10-17 10:10:00,80.42,80.64,80.42,80.59,104981.55076953664,50.843,50.9821,50.843,50.9504,104981.5508
2012-10-17 10:15:00,80.6,80.63,80.51,80.51,37530.64377063872,50.9568,50.9757,50.8999,50.8999,37530.6438
2012-10-17 10:20:00,80.54,80.56,80.49,80.51,22831.14162713856,50.9188,50.9315,50.8872,50.8999,22831.1416
2012-10-17 10:25:00,80.54,80.55,80.42,80.43,91324.56650855424,50.9188,50.9252,50.843,50.8493,91324.5665
2012-10-17 10:30:00,80.42,80.49,80.36,80.45,50353.61372560696,50.843,50.8872,50.805,50.8619,50353.6137
2012-10-17 10:35:00,80.45,80.47,80.41,80.45,46183.54219553599,50.8619,50.8746,50.8366,50.8619,46183.5422
2012-10-17 10:40:00,80.45,80.57,80.42,80.53,47538.81544280905,50.8619,50.9378,50.843,50.9125,47538.8154
2012-10-17 10:45:00,80.53,80.72,80.48,80.68,35237.104429099694,50.9125,51.0326,50.8809,51.0073,35237.1044
2012-10-17 10:50:00,80.68,80.7,80.55,80.6,37739.14734714227,51.0073,51.02,50.9252,50.9568,37739.1473
2012-10-17 10:55:00,80.58,80.7,80.56,80.69,47955.82259581615,50.9441,51.02,50.9315,51.0137,47955.8226
2012-10-17 11:00:00,80.69,80.77,80.6,80.6,62759.57652756809,51.0137,51.0642,50.9568,50.9568,62759.5765
2012-10-17 11:05:00,80.61,80.68,80.56,80.63,82775.91987190874,50.9631,51.0073,50.9315,50.9757,82775.9199
2012-10-17 11:10:00,80.64,80.69,80.61,80.66,93096.8469088344,50.9821,51.0137,50.9631,50.9947,93096.8469
2012-10-17 11:15:00,80.66,80.81,80.66,80.81,92888.34333233084,50.9947,51.0895,50.9947,51.0895,92888.3433
2012-10-17 11:20:00,80.81,81.02,80.81,80.98,75478.29469428454,51.0895,51.2223,51.0895,51.197,75478.2947
2012-10-17 11:25:00,80.99,81.02,80.93,81.02,35132.85264084792,51.2033,51.2223,51.1654,51.2223,35132.8526
2012-10-17 11:30:00,81.01,81.11,81.01,81.07,67555.1587871497,51.216,51.2792,51.216,51.2539,67555.1588
2012-10-17 11:35:00,81.07,81.11,81.02,81.08,42221.97424196856,51.2539,51.2792,51.2223,51.2602,42221.9742
2012-10-17 11:40:00,81.06,81.1,81.04,81.08,40449.69384168841,51.2476,51.2729,51.2349,51.2602,40449.6938
2012-10-17 11:45:00,81.08,81.12,81.08,81.11,27939.47925147549,51.2602,51.2855,51.2602,51.2792,27939.4793
2012-10-17 11:50:00,81.11,81.24,81.11,81.22,75165.53932952923,51.2792,51.3614,51.2792,51.3487,75165.5393
2012-10-17 11:55:00,81.22,81.32,81.21,81.28,67763.66236365326,51.3487,51.412,51.3424,51.3867,67763.6624
2012-10-17 12:00:00,81.27,81.27,81.17,81.18,42326.22603022034,51.3803,51.3803,51.3171,51.3234,42326.226
2012-10-17 12:05:00,81.2,81.26,81.16,81.22,51604.63518462825,51.3361,51.374,51.3108,51.3487,51604.6352
2012-10-17 12:10:00,81.22,81.23,81.17,81.17,38156.15450014937,51.3487,51.3551,51.3171,51.3171,38156.1545
2012-10-17 12:15:00,81.17,81.26,81.14,81.14,49415.34763134099,51.3171,51.374,51.2982,51.2982,49415.3476
2012-10-17 12:20:00,81.15,81.23,81.14,81.19,43160.240336234536,51.3045,51.3551,51.2982,51.3298,43160.2403
2012-10-17 12:25:00,81.2,81.25,81.11,81.17,42743.23318322744,51.3361,51.3677,51.2792,51.3171,42743.2332
2012-10-17 12:30:00,81.18,81.23,81.17,81.22,27418.220310216624,51.3234,51.3551,51.3171,51.3487,27418.2203
2012-10-17 12:35:00,81.23,81.3,81.23,81.3,16471.78254378033,51.3551,51.3993,51.3551,51.3993,16471.7825
2012-10-17 12:40:00,81.3,81.31,81.22,81.24,47747.3190193126,51.3993,51.4056,51.3487,51.3614,47747.319
2012-10-17 12:45:00,81.21,81.25,81.17,81.18,24603.42202741872,51.3424,51.3677,51.3171,51.3234,24603.422
2012-10-17 12:50:00,81.18,81.22,81.14,81.16,50249.36193735519,51.3234,51.3487,51.2982,51.3108,50249.3619
2012-10-17 12:55:00,81.16,81.16,81.11,81.11,33881.83118182663,51.3108,51.3108,51.2792,51.2792,33881.8312
2012-10-17 13:00:00,81.12,81.15,81.1,81.11,32630.809722805338,51.2855,51.3045,51.2729,51.2792,32630.8097
2012-10-17 13:05:00,81.1,81.19,81.09,81.16,26375.70242769888,51.2729,51.3298,51.2665,51.3108,26375.7024
2012-10-17 13:10:00,81.16,81.16,81.12,81.12,24916.17739217404,51.3108,51.3108,51.2855,51.2855,24916.1774
2012-10-17 13:15:00,81.12,81.16,81.11,81.13,25228.932756929367,51.2855,51.3108,51.2792,51.2918,25228.9328
2012-10-17 13:20:00,81.13,81.21,81.1,81.21,41075.20457119905,51.2918,51.3424,51.2729,51.3424,41075.2046
2012-10-17 13:25:00,81.21,81.21,81.13,81.16,36488.12588812099,51.3424,51.3424,51.2918,51.3108,36488.1259
2012-10-17 13:30:00,81.15,81.16,81.09,81.12,30337.270381266306,51.3045,51.3108,51.2665,51.2855,30337.2704
2012-10-17 13:35:00,81.11,81.15,81.1,81.13,19182.32903832646,51.2792,51.3045,51.2729,51.2918,19182.329
2012-10-17 13:40:00,81.13,81.13,80.97,81.04,62342.569374561,51.2918,51.2918,51.1907,51.2349,62342.5694
2012-10-17 13:45:00,81.03,81.04,80.81,80.86,61925.5622215539,51.2286,51.2349,51.0895,51.1211,61925.5622
2012-10-17 13:50:00,80.84,80.87,80.81,80.85,51187.62803162115,51.1085,51.1275,51.0895,51.1148,51187.628
2012-10-17 13:55:00,80.85,80.88,80.81,80.86,31692.54362853937,51.1148,51.1338,51.0895,51.1211,31692.5436
2012-10-17 14:00:00,80.86,80.96,80.86,80.93,44411.26179525583,51.1211,51.1844,51.1211,51.1654,44411.2618
2012-10-17 14:05:00,80.92,80.98,80.9,80.95,44515.5135835076,51.1591,51.197,51.1464,51.178,44515.5136
2012-10-17 14:10:00,80.96,80.96,80.93,80.96,35341.356217351466,51.1844,51.1844,51.1654,51.1844,35341.3562
2012-10-17 14:15:00,80.96,80.99,80.93,80.98,33569.0758170713,51.1844,51.2033,51.1654,51.197,33569.0758
2012-10-17 14:20:00,80.99,81.08,80.99,81.05,59215.01572700777,51.2033,51.2602,51.2033,51.2413,59215.0157
2012-10-17 14:25:00,81.04,81.09,80.98,81.06,46079.29040728421,51.2349,51.2665,51.197,51.2476,46079.2904
2012-10-17 14:30:00,81.06,81.1,81.02,81.08,29399.00428700033,51.2476,51.2729,51.2223,51.2602,29399.0043
2012-10-17 14:35:00,81.09,81.13,81.06,81.12,31067.032899028723,51.2665,51.2918,51.2476,51.2855,31067.0329
2012-10-17 14:40:00,81.12,81.31,81.1,81.28,58068.24605623825,51.2855,51.4056,51.2729,51.3867,58068.2461
2012-10-17 14:45:00,81.27,81.27,81.13,81.14,43264.49212448631,51.3803,51.3803,51.2918,51.2982,43264.4921
2012-10-17 14:50:00,81.14,81.14,81.03,81.06,31171.2846872805,51.2982,51.2982,51.2286,51.2476,31171.2847
2012-10-17 14:55:00,81.07,81.14,81.06,81.12,49623.851207844535,51.2539,51.2982,51.2476,51.2855,49623.8512
2012-10-17 15:00:00,81.12,81.15,81.08,81.11,60361.78539777728,51.2855,51.3045,51.2602,51.2792,60361.7854
2012-10-17 15:05:00,81.11,81.12,81.07,81.1,34298.83833483372,51.2792,51.2855,51.2539,51.2729,34298.8383
2012-10-17 15:10:00,81.11,81.15,81.1,81.12,48581.33332532679,51.2792,51.3045,51.2729,51.2855,48581.3333
2012-10-17 15:15:00,81.12,81.2,81.08,81.08,34298.83833483372,51.2855,51.3361,51.2602,51.2602,34298.8383
2012-10-17 15:20:00,81.09,81.09,81.02,81.03,59110.76393875599,51.2665,51.2665,51.2223,51.2286,59110.7639
2012-10-17 15:25:00,81.03,81.13,81.01,81.11,38156.15450014937,51.2286,51.2918,51.216,51.2792,38156.1545
2012-10-17 15:30:00,81.12,81.13,81.02,81.05,96641.40770939473,51.2855,51.2918,51.2223,51.2413,96641.4077
2012-10-17 15:35:00,81.06,81.07,81.03,81.04,97892.429168416,51.2476,51.2539,51.2286,51.2349,97892.4292
2012-10-17 15:40:00,81.05,81.16,81.05,81.14,122808.60656059004,51.2413,51.3108,51.2413,51.2982,122808.6066
2012-10-17 15:45:00,81.14,81.14,81.02,81.04,133129.5335975157,51.2982,51.2982,51.2223,51.2349,133129.5336
2012-10-17 15:50:00,81.05,81.13,81.04,81.13,179104.57221654814,51.2413,51.2918,51.2349,51.2918,179104.5722
2012-10-17 15:55:00,81.12,81.15,81.11,81.15,215696.9498929209,51.2855,51.3045,51.2792,51.3045,215696.9499
2012-10-18 09:30:00,81.02,81.13,80.87,80.97,90907.55935554714,51.2223,51.2918,51.1275,51.1907,90907.5594
2012-10-18 09:35:00,80.93,81.29,80.93,81.29,42013.47066546501,51.1654,51.393,51.1654,51.393,42013.4707
2012-10-18 09:40:00,81.31,81.38,81.03,81.18,48789.83690183034,51.4056,51.4499,51.2286,51.3234,48789.8369
2012-10-18 09:45:00,81.19,81.24,81.02,81.09,70369.95706994762,51.3298,51.3614,51.2223,51.2665,70369.9571
2012-10-18 09:50:00,81.03,81.09,81.0,81.0,12093.207437205812,51.2286,51.2665,51.2097,51.2097,12093.2074
2012-10-18 09:55:00,81.02,81.24,80.99,81.02,45453.77967777357,51.2223,51.3614,51.2033,51.2223,45453.7797
2012-10-18 10:00:00,81.02,81.38,81.02,81.36,86007.72530771374,51.2223,51.4499,51.2223,51.4372,86007.7253
2012-10-18 10:05:00,81.37,81.43,81.25,81.43,43577.24748924163,51.4436,51.4815,51.3677,51.4815,43577.2475
2012-10-18 10:10:00,81.43,81.53,81.36,81.36,65887.13017512132,51.4815,51.5447,51.4372,51.4372,65887.1302
2012-10-18 10:15:00,81.38,81.4,81.18,81.23,68806.180246171,51.4499,51.4625,51.3234,51.3551,68806.1802
2012-10-18 10:20:00,81.22,81.26,81.17,81.25,36800.88125287631,51.3487,51.374,51.3171,51.3677,36800.8813
2012-10-18 10:25:00,81.24,81.31,81.14,81.31,32943.56508756066,51.3614,51.4056,51.2982,51.4056,32943.5651
2012-10-18 10:30:00,81.26,81.63,81.24,81.54,74540.02860001857,51.374,51.6079,51.3614,51.551,74540.0286
2012-10-18 10:35:00,81.53,81.53,81.31,81.47,48477.08153707502,51.5447,51.5447,51.4056,51.5068,48477.0815
2012-10-18 10:40:00,81.45,81.65,81.38,81.65,89656.53789652584,51.4941,51.6206,51.4499,51.6206,89656.5379
2012-10-18 10:45:00,81.62,81.77,81.5,81.76,62759.57652756809,51.6016,51.6965,51.5258,51.6901,62759.5765
2012-10-18 10:50:00,81.73,81.77,81.55,81.56,27418.220310216624,51.6712,51.6965,51.5574,51.5637,27418.2203
2012-10-18 10:55:00,81.56,81.75,81.56,81.71,32005.29899329469,51.5637,51.6838,51.5637,51.6585,32005.299
2012-10-18 11:00:00,81.69,81.8,81.69,81.78,56608.72102071341,51.6459,51.7154,51.6459,51.7028,56608.721
2012-10-18 11:05:00,81.78,81.79,81.65,81.78,46809.05292504664,51.7028,51.7091,51.6206,51.7028,46809.0529
2012-10-18 11:10:00,81.77,81.84,81.74,81.83,81629.15020113923,51.6965,51.7407,51.6775,51.7344,81629.1502
2012-10-18 11:15:00,81.83,81.9,81.73,81.76,48372.82974882325,51.7344,51.7786,51.6712,51.6901,48372.8297
2012-10-18 11:20:00,81.75,81.83,81.66,81.83,42743.23318322744,51.6838,51.7344,51.6269,51.7344,42743.2332
2012-10-18 11:25:00,81.82,81.83,81.75,81.81,36279.62231161744,51.7281,51.7344,51.6838,51.7217,36279.6223
2012-10-18 11:30:00,81.78,81.82,81.69,81.74,42638.981394975664,51.7028,51.7281,51.6459,51.6775,42638.9814
2012-10-18 11:35:00,81.75,81.91,81.75,81.9,42847.484971479214,51.6838,51.785,51.6838,51.7786,42847.485
2012-10-18 11:40:00,81.9,81.97,81.87,81.95,33464.82402881953,51.7786,51.8229,51.7597,51.8103,33464.824
2012-10-18 11:45:00,81.95,81.98,81.93,81.94,27313.96852196485,51.8103,51.8292,51.7976,51.8039,27313.9685
2012-10-18 11:50:00,81.94,82.01,81.91,82.0,32526.557934553563,51.8039,51.8482,51.785,51.8419,32526.5579
2012-10-18 11:55:00,82.0,82.25,81.99,82.25,95390.38625037344,51.8419,51.9999,51.8355,51.9999,95390.3863
2012-10-18 12:00:00,82.25,82.43,82.2,82.34,130001.97994996248,51.9999,52.1137,51.9683,52.0568,130001.9799
2012-10-18 12:05:00,82.32,82.44,82.26,82.44,63176.58368057519,52.0442,52.12,52.0062,52.12,63176.5837
2012-10-18 12:10:00,82.43,82.57,82.41,82.54,67450.90699889793,52.1137,52.2022,52.1011,52.1833,67450.907
2012-10-18 12:15:00,82.53,82.54,82.42,82.43,36592.37767637276,52.1769,52.1833,52.1074,52.1137,36592.3777
2012-10-18 12:20:00,82.42,82.43,82.3,82.31,35028.600852596144,52.1074,52.1137,52.0315,52.0379,35028.6009
2012-10-18 12:25:00,82.35,82.4,82.3,82.34,66721.14448113552,52.0631,52.0948,52.0315,52.0568,66721.1445
2012-10-18 12:30:00,82.34,82.4,82.23,82.34,45349.52788952179,52.0568,52.0948,51.9873,52.0568,45349.5279
2012-10-18 12:35:00,82.36,82.44,82.29,82.33,50249.36193735519,52.0695,52.12,52.0252,52.0505,50249.3619
2012-10-18 12:40:00,82.3,82.4,82.22,82.39,46183.54219553599,52.0315,52.0948,51.981,52.0884,46183.5422
2012-10-18 12:45:00,82.4,82.42,82.34,82.35,32943.56508756066,52.0948,52.1074,52.0568,52.0631,32943.5651
2012-10-18 12:50:00,82.34,82.43,82.29,82.3,31588.291840287595,52.0568,52.1137,52.0252,52.0315,31588.2918
2012-10-18 12:55:00,82.3,82.32,82.05,82.09,62029.81400980567,52.0315,52.0442,51.8735,51.8988,62029.814
2012-10-18 13:00:00,82.09,82.13,82.07,82.13,40970.95278294728,51.8988,51.9241,51.8861,51.9241,40970.9528
2012-10-18 13:05:00,82.13,82.14,81.97,82.01,27835.22746322372,51.9241,51.9304,51.8229,51.8482,27835.2275
2012-10-18 13:10:00,81.99,82.02,81.93,82.02,31692.54362853937,51.8355,51.8545,51.7976,51.8545,31692.5436
2012-10-18 13:15:00,82.02,82.14,81.97,82.13,19495.084403081783,51.8545,51.9304,51.8229,51.9241,19495.0844
2012-10-18 13:20:00,82.13,82.21,82.12,82.2,25333.18454518114,51.9241,51.9746,51.9177,51.9683,25333.1845
2012-10-18 13:25:00,82.2,82.31,82.18,82.27,47851.57080756438,51.9683,52.0379,51.9557,52.0126,47851.5708
2012-10-18 13:30:00,82.26,82.26,82.03,82.06,16367.530755528556,52.0062,52.0062,51.8608,51.8798,16367.5308
2012-10-18 13:35:00,82.03,82.2,82.03,82.07,29607.507863503884,51.8608,51.9683,51.8608,51.8861,29607.5079
2012-10-18 13:40:00,82.07,82.14,81.88,81.91,31796.79541679114,51.8861,51.9304,51.766,51.785,31796.7954
2012-10-18 13:45:00,81.91,82.11,81.89,82.08,40241.19026518486,51.785,51.9114,51.7723,51.8924,40241.1903
2012-10-18 13:50:00,82.08,82.08,81.95,81.95,16993.0414850392,51.8924,51.8924,51.8103,51.8103,16993.0415
2012-10-18 13:55:00,81.95,81.97,81.9,81.95,23769.407721404525,51.8103,51.8229,51.7786,51.8103,23769.4077
2012-10-18 14:00:00,81.96,82.26,81.92,82.25,31692.54362853937,51.8166,52.0062,51.7913,51.9999,31692.5436
2012-10-18 14:05:00,82.25,82.34,82.17,82.21,46600.549348543085,51.9999,52.0568,51.9493,51.9746,46600.5493
2012-10-18 14:10:00,82.21,82.24,82.12,82.19,27730.97567497195,51.9746,51.9936,51.9177,51.962,27730.9757
2012-10-18 14:15:00,82.18,82.38,82.17,82.33,34403.0901230855,51.9557,52.0821,51.9493,52.0505,34403.0901
2012-10-18 14:20:00,82.33,82.37,82.2,82.2,36592.37767637276,52.0505,52.0758,51.9683,51.9683,36592.3777
2012-10-18 14:25:00,82.19,82.19,81.98,82.01,22622.63805063501,51.962,51.962,51.8292,51.8482,22622.6381
2012-10-18 14:30:00,82.0,82.05,81.98,81.98,35862.61515861034,51.8419,51.8735,51.8292,51.8292,35862.6152
2012-10-18 14:35:00,82.0,82.03,81.83,82.0,63176.58368057519,51.8419,51.8608,51.7344,51.8419,63176.5837
2012-10-18 14:40:00,82.0,82.01,81.77,81.77,28252.234616230817,51.8419,51.8482,51.6965,51.6965,28252.2346
2012-10-18 14:45:00,81.79,82.01,81.79,81.91,30858.529322525173,51.7091,51.8482,51.7091,51.785,30858.5293
2012-10-18 14:50:00,81.91,81.98,81.89,81.97,41075.20457119905,51.785,51.8292,51.7723,51.8229,41075.2046
2012-10-18 14:55:00,81.98,82.14,81.97,82.06,39719.93132392599,51.8292,51.9304,51.8229,51.8798,39719.9313
2012-10-18 15:00:00,82.04,82.06,81.89,81.94,48894.08869008212,51.8672,51.8798,51.7723,51.8039,48894.0887
2012-10-18 15:05:00,81.93,81.95,81.77,81.94,67555.1587871497,51.7976,51.8103,51.6965,51.8039,67555.1588
2012-10-18 15:10:00,81.95,82.01,81.86,81.93,44932.5207365147,51.8103,51.8482,51.7534,51.7976,44932.5207
2012-10-18 15:15:00,81.92,81.92,81.82,81.87,45975.03861903244,51.7913,51.7913,51.7281,51.7597,45975.0386
2012-10-18 15:20:00,81.85,81.98,81.83,81.91,61821.310433302126,51.747,51.8292,51.7344,51.785,61821.3104
2012-10-18 15:25:00,81.92,81.97,81.87,81.9,52751.40485539776,51.7913,51.8229,51.7597,51.7786,52751.4049
2012-10-18 15:30:00,81.9,82.02,81.9,81.97,56921.47638546873,51.7786,51.8545,51.7786,51.8229,56921.4764
2012-10-18 15:35:00,81.96,82.07,81.92,82.06,53898.17452616728,51.8166,51.8861,51.7913,51.8798,53898.1745
2012-10-18 15:40:00,82.06,82.2,82.06,82.2,85799.2217312102,51.8798,51.9683,51.8798,51.9683,85799.2217
2012-10-18 15:45:00,82.17,82.25,82.16,82.16,121766.08867807232,51.9493,51.9999,51.943,51.943,121766.0887
2012-10-18 15:50:00,82.16,82.22,82.14,82.2,131044.49783248022,51.943,51.981,51.9304,51.9683,131044.4978
2012-10-18 15:55:00,82.2,82.2,82.02,82.04,245304.4577564248,51.9683,51.9683,51.8545,51.8672,245304.4578
2012-10-19 09:30:00,82.13,82.13,81.53,81.53,606745.4076253261,51.9241,51.9241,51.5447,51.5447,606745.4076
2012-10-19 09:35:00,81.57,82.0,81.54,81.85,48268.57796057147,51.57,51.8419,51.551,51.747,48268.578
2012-10-19 09:40:00,81.82,81.86,81.41,81.57,53064.16022015309,51.7281,51.7534,51.4689,51.57,53064.1602
2012-10-19 09:45:00,81.53,81.72,81.5,81.67,40032.68668868131,51.5447,51.6648,51.5258,51.6332,40032.6867
2012-10-19 09:50:00,81.62,81.84,81.53,81.82,31275.53647553227,51.6016,51.7407,51.5447,51.7281,31275.5365
2012-10-19 09:55:00,81.82,81.97,81.79,81.92,27209.71673371308,51.7281,51.8229,51.7091,51.7913,27209.7167
2012-10-19 10:00:00,81.89,81.94,81.73,81.94,20016.34334434065,51.7723,51.8039,51.6712,51.8039,20016.3433
2012-10-19 10:05:00,81.94,81.97,81.86,81.96,22518.38626238324,51.8039,51.8229,51.7534,51.8166,22518.3863
2012-10-19 10:10:00,81.97,82.03,81.8,81.87,31588.291840287595,51.8229,51.8608,51.7154,51.7597,31588.2918
2012-10-19 10:15:00,81.84,81.85,81.57,81.66,27835.22746322372,51.7407,51.747,51.57,51.6269,27835.2275
2012-10-19 10:20:00,81.65,81.76,81.57,81.73,25645.939909936464,51.6206,51.6901,51.57,51.6712,25645.9399
2012-10-19 10:25:00,81.73,81.79,81.63,81.63,33673.32760532308,51.6712,51.7091,51.6079,51.6079,33673.3276
2012-10-19 10:30:00,81.59,81.59,81.41,81.47,26479.954215950656,51.5827,51.5827,51.4689,51.5068,26479.9542
2012-10-19 10:35:00,81.44,81.51,81.41,81.48,21997.127321124364,51.4878,51.5321,51.4689,51.5131,21997.1273
2012-10-19 10:40:00,81.49,81.51,81.4,81.45,48477.08153707502,51.5194,51.5321,51.4625,51.4941,48477.0815
2012-10-19 10:45:00,81.45,81.47,81.28,81.28,44724.01716001115,51.4941,51.5068,51.3867,51.3867,44724.0172
2012-10-19 10:50:00,81.27,81.32,81.26,81.28,63802.09441008583,51.3803,51.412,51.374,51.3867,63802.0944
2012-10-19 10:55:00,81.28,81.3,81.18,81.2,54627.9370439297,51.3867,51.3993,51.3234,51.3361,54627.937
2012-10-19 11:00:00,81.2,81.24,81.13,81.2,34194.58654658195,51.3361,51.3614,51.2918,51.3361,34194.5865
2012-10-19 11:05:00,81.2,81.27,81.12,81.16,26792.709580705978,51.3361,51.3803,51.2855,51.3108,26792.7096
2012-10-19 11:10:00,81.14,81.18,81.06,81.15,21267.364803361943,51.2982,51.3234,51.2476,51.3045,21267.3648
2012-10-19 11:15:00,81.18,81.19,81.06,81.12,22205.630897627914,51.3234,51.3298,51.2476,51.2855,22205.6309
2012-10-19 11:20:00,81.14,81.16,81.05,81.16,20120.59513259243,51.2982,51.3108,51.2413,51.3108,20120.5951
2012-10-19 11:25:00,81.17,81.25,81.08,81.14,21788.62374462081,51.3171,51.3677,51.2602,51.2982,21788.6237
2012-10-19 11:30:00,81.12,81.22,81.12,81.21,26896.96136895776,51.2855,51.3487,51.2855,51.3424,26896.9614
2012-10-19 11:35:00,81.19,81.2,81.12,81.16,12822.969954968232,51.3298,51.3361,51.2855,51.3108,12822.97
2012-10-19 11:40:00,81.15,81.16,81.07,81.09,11154.941342939845,51.3045,51.3108,51.2539,51.2665,11154.9413
2012-10-19 11:45:00,81.1,81.17,81.09,81.15,16888.789696787426,51.2729,51.3171,51.2665,51.3045,16888.7897
2012-10-19 11:50:00,81.12,81.16,80.99,81.01,44828.26894826292,51.2855,51.3108,51.2033,51.216,44828.2689
2012-10-19 11:55:00,81.02,81.02,80.79,80.83,72767.74819973842,51.2223,51.2223,51.0769,51.1022,72767.7482
2012-10-19 12:00:00,80.84,80.88,80.78,80.83,32422.306146301788,51.1085,51.1338,51.0706,51.1022,32422.3061
2012-10-19 12:05:00,80.84,80.97,80.81,80.92,35237.104429099694,51.1085,51.1907,51.0895,51.1591,35237.1044
2012-10-19 12:10:00,80.92,80.93,80.82,80.86,29399.00428700033,51.1591,51.1654,51.0959,51.1211,29399.0043
2012-10-19 12:15:00,80.83,80.84,80.68,80.81,104251.78825177424,51.1022,51.1085,51.0073,51.0895,104251.7883
2012-10-19 12:20:00,80.81,80.92,80.79,80.84,32318.054358050013,51.0895,51.1591,51.0769,51.1085,32318.0544
2012-10-19 12:25:00,80.84,80.85,80.71,80.76,28877.745345741463,51.1085,51.1148,51.0263,51.0579,28877.7453
2012-10-19 12:30:00,80.76,80.83,80.74,80.8,19078.07725007469,51.0579,51.1022,51.0453,51.0832,19078.0773
2012-10-19 12:35:00,80.8,80.95,80.79,80.92,22414.13447413146,51.0832,51.178,51.0769,51.1591,22414.1345
2012-10-19 12:40:00,80.92,80.92,80.84,80.9,6984.869812868874,51.1591,51.1591,51.1085,51.1464,6984.8698
2012-10-19 12:45:00,80.89,80.98,80.88,80.93,14595.250355248394,51.1401,51.197,51.1338,51.1654,14595.2504
2012-10-19 12:50:00,80.93,80.96,80.88,80.88,8861.402001400811,51.1654,51.1844,51.1338,51.1338,8861.402
2012-10-19 12:55:00,80.9,80.9,80.79,80.81,24916.17739217404,51.1464,51.1464,51.0769,51.0895,24916.1774
2012-10-19 13:00:00,80.81,80.89,80.78,80.89,18556.81830881581,51.0895,51.1401,51.0706,51.1401,18556.8183
2012-10-19 13:05:00,80.9,80.98,80.89,80.97,18244.062944060493,51.1464,51.197,51.1401,51.1907,18244.0629
2012-10-19 13:10:00,80.97,81.11,80.97,81.11,46287.79398378776,51.1907,51.2792,51.1907,51.2792,46287.794
2012-10-19 13:15:00,81.11,81.17,81.07,81.07,16993.0414850392,51.2792,51.3171,51.2539,51.2539,16993.0415
2012-10-19 13:20:00,81.08,81.14,81.05,81.09,12822.969954968232,51.2602,51.2982,51.2413,51.2665,12822.97
2012-10-19 13:25:00,81.07,81.11,81.0,81.02,21475.868379865493,51.2539,51.2792,51.2097,51.2223,21475.8684
2012-10-19 13:30:00,81.02,81.02,80.89,80.93,23352.40056839743,51.2223,51.2223,51.1401,51.1654,23352.4006
2012-10-19 13:35:00,80.94,81.0,80.87,80.89,23456.652356649203,51.1717,51.2097,51.1275,51.1401,23456.6524
2012-10-19 13:40:00,80.89,80.92,80.8,80.86,33881.83118182663,51.1401,51.1591,51.0832,51.1211,33881.8312
2012-10-19 13:45:00,80.86,80.87,80.74,80.76,104668.79540478134,51.1211,51.1275,51.0453,51.0579,104668.7954
2012-10-19 13:50:00,80.75,80.84,80.71,80.8,23665.15593315276,51.0516,51.1085,51.0263,51.0832,23665.1559
2012-10-19 13:55:00,80.79,80.79,80.66,80.75,22101.37910937614,51.0769,51.0769,50.9947,51.0516,22101.3791
2012-10-19 14:00:00,80.76,80.82,80.72,80.81,22309.88268587969,51.0579,51.0959,51.0326,51.0895,22309.8827
2012-10-19 14:05:00,80.83,80.86,80.75,80.78,20329.09870909597,51.1022,51.1211,51.0516,51.0706,20329.0987
2012-10-19 14:10:00,80.79,80.83,80.74,80.83,31379.788263784045,51.0769,51.1022,51.0453,51.1022,31379.7883
2012-10-19 14:15:00,80.83,80.85,80.75,80.8,20433.35049734775,51.1022,51.1148,51.0516,51.0832,20433.3505
2012-10-19 14:20:00,80.8,80.82,80.71,80.73,21580.120168117268,51.0832,51.0959,51.0263,51.039,21580.1202
2012-10-19 14:25:00,80.72,80.73,80.37,80.45,44932.5207365147,51.0326,51.039,50.8114,50.8619,44932.5207
2012-10-19 14:30:00,80.46,80.54,80.44,80.54,21892.87553287259,50.8683,50.9188,50.8556,50.9188,21892.8755
2012-10-19 14:35:00,80.55,80.61,80.54,80.57,20746.105862103075,50.9252,50.9631,50.9188,50.9378,20746.1059
2012-10-19 14:40:00,80.58,80.64,80.51,80.63,43264.49212448631,50.9441,50.9821,50.8999,50.9757,43264.4921
2012-10-19 14:45:00,80.63,80.69,80.59,80.67,41283.7081477026,50.9757,51.0137,50.9504,51.001,41283.7081
2012-10-19 14:50:00,80.66,80.68,80.53,80.62,34715.84548784082,50.9947,51.0073,50.9125,50.9694,34715.8455
2012-10-19 14:55:00,80.6,80.79,80.57,80.79,45349.52788952179,50.9568,51.0769,50.9378,51.0769,45349.5279
2012-10-19 15:00:00,80.78,80.78,80.6,80.68,37217.8884058834,51.0706,51.0706,50.9568,51.0073,37217.8884
2012-10-19 15:05:00,80.69,80.71,80.63,80.67,26896.96136895776,51.0137,51.0263,50.9757,51.001,26896.9614
2012-10-19 15:10:00,80.67,80.78,80.65,80.76,50979.124455117606,51.001,51.0706,50.9884,51.0579,50979.1245
2012-10-19 15:15:00,80.75,80.82,80.69,80.79,25124.680968677592,51.0516,51.0959,51.0137,51.0769,25124.681
2012-10-19 15:20:00,80.8,80.93,80.8,80.92,37634.8955588905,51.0832,51.1654,51.0832,51.1591,37634.8956
2012-10-19 15:25:00,80.93,81.02,80.88,80.89,61821.310433302126,51.1654,51.2223,51.1338,51.1401,61821.3104
2012-10-19 15:30:00,80.9,80.93,80.81,80.86,34298.83833483372,51.1464,51.1654,51.0895,51.1211,34298.8383
2012-10-19 15:35:00,80.87,80.99,80.84,80.96,37113.63661763163,51.1275,51.2033,51.1085,51.1844,37113.6366
2012-10-19 15:40:00,80.97,81.02,80.92,80.98,38260.40628840114,51.1907,51.2223,51.1591,51.197,38260.4063
2012-10-19 15:45:00,80.99,81.09,80.98,81.05,87154.49497848326,51.2033,51.2665,51.197,51.2413,87154.495
2012-10-19 15:50:00,81.06,81.12,81.02,81.1,104773.04719303313,51.2476,51.2855,51.2223,51.2729,104773.0472
2012-10-19 15:55:00,81.09,81.11,80.83,80.93,327454.8668988229,51.2665,51.2792,51.1022,51.1654,327454.8669
2012-10-22 09:30:00,80.58,80.74,80.26,80.29,82254.66093064987,50.9441,51.0453,50.7418,50.7608,82254.6609
2012-10-22 09:35:00,80.35,80.57,80.19,80.3,63072.33189232341,50.7987,50.9378,50.6976,50.7671,63072.3319
2012-10-22 09:40:00,80.3,80.52,80.14,80.23,54210.929890922605,50.7671,50.9062,50.6659,50.7228,54210.9299
2012-10-22 09:45:00,80.16,80.37,80.16,80.25,61508.5550685468,50.6786,50.8114,50.6786,50.7355,61508.5551
2012-10-22 09:50:00,80.26,80.4,80.23,80.32,59944.77824477019,50.7418,50.8303,50.7228,50.7797,59944.7782
2012-10-22 09:55:00,80.31,80.67,80.28,80.66,64010.59798658938,50.7734,51.001,50.7545,50.9947,64010.598
2012-10-22 10:00:00,80.66,80.68,80.55,80.61,89760.78968477761,50.9947,51.0073,50.9252,50.9631,89760.7897
2012-10-22 10:05:00,80.62,80.66,80.5,80.65,81629.15020113923,50.9694,50.9947,50.8935,50.9884,81629.1502
2012-10-22 10:10:00,80.65,80.65,80.44,80.45,25228.932756929367,50.9884,50.9884,50.8556,50.8619,25228.9328
2012-10-22 10:15:00,80.45,80.46,80.17,80.24,35549.859793855016,50.8619,50.8683,50.6849,50.7292,35549.8598
2012-10-22 10:20:00,80.23,80.55,80.23,80.37,48268.57796057147,50.7228,50.9252,50.7228,50.8114,48268.578
2012-10-22 10:25:00,80.35,80.35,80.17,80.32,27001.213157209528,50.7987,50.7987,50.6849,50.7797,27001.2132
2012-10-22 10:30:00,80.32,80.32,80.15,80.16,30962.78111077695,50.7797,50.7797,50.6723,50.6786,30962.7811
2012-10-22 10:35:00,80.18,80.2,80.08,80.11,45036.77252476647,50.6912,50.7039,50.628,50.647,45036.7725
2012-10-22 10:40:00,80.11,80.13,80.01,80.04,39302.92417091889,50.647,50.6596,50.5838,50.6027,39302.9242
2012-10-22 10:45:00,80.04,80.05,79.94,79.94,48164.3261723197,50.6027,50.609,50.5395,50.5395,48164.3262
2012-10-22 10:50:00,79.94,80.15,79.93,80.14,64948.86408085536,50.5395,50.6723,50.5332,50.6659,64948.8641
2012-10-22 10:55:00,80.15,80.2,80.1,80.13,73810.26608225616,50.6723,50.7039,50.6407,50.6596,73810.2661
2012-10-22 11:00:00,80.12,80.19,79.99,80.19,46600.549348543085,50.6533,50.6976,50.5711,50.6976,46600.5493
2012-10-22 11:05:00,80.19,80.22,80.09,80.12,30754.2775342734,50.6976,50.7165,50.6343,50.6533,30754.2775
2012-10-22 11:10:00,80.1,80.11,79.88,79.89,37843.39913539405,50.6407,50.647,50.5016,50.5079,37843.3991
2012-10-22 11:15:00,79.9,79.97,79.8,79.8,57651.23890323116,50.5142,50.5585,50.451,50.451,57651.2389
2012-10-22 11:20:00,79.81,79.85,79.66,79.67,44932.5207365147,50.4573,50.4826,50.3625,50.3688,44932.5207
2012-10-22 11:25:00,79.67,79.72,79.61,79.69,47538.81544280905,50.3688,50.4004,50.3309,50.3814,47538.8154
2012-10-22 11:30:00,79.68,79.74,79.63,79.71,26688.457792454206,50.3751,50.4131,50.3435,50.3941,26688.4578
2012-10-22 11:35:00,79.74,79.85,79.73,79.82,25750.191698188235,50.4131,50.4826,50.4067,50.4636,25750.1917
2012-10-22 11:40:00,79.82,80.03,79.81,79.98,50145.110149103406,50.4636,50.5964,50.4573,50.5648,50145.1101
2012-10-22 11:45:00,79.98,80.01,79.96,80.0,24707.673815670496,50.5648,50.5838,50.5521,50.5774,24707.6738
2012-10-22 11:50:00,79.99,79.99,79.81,79.85,24707.673815670496,50.5711,50.5711,50.4573,50.4826,24707.6738
2012-10-22 11:55:00,79.85,79.85,79.78,79.79,15012.25750825549,50.4826,50.4826,50.4383,50.4447,15012.2575
2012-10-22 12:00:00,79.77,79.78,79.67,79.73,35028.600852596144,50.432,50.4383,50.3688,50.4067,35028.6009
2012-10-22 12:05:00,79.73,79.89,79.69,79.87,30337.270381266306,50.4067,50.5079,50.3814,50.4952,30337.2704
2012-10-22 12:10:00,79.87,79.88,79.78,79.84,21267.364803361943,50.4952,50.5016,50.4383,50.4763,21267.3648
2012-10-22 12:15:00,79.83,79.87,79.74,79.82,28147.982827979045,50.47,50.4952,50.4131,50.4636,28147.9828
2012-10-22 12:20:00,79.81,79.85,79.76,79.85,20746.105862103075,50.4573,50.4826,50.4257,50.4826,20746.1059
2012-10-22 12:25:00,79.85,79.86,79.69,79.7,25124.680968677592,50.4826,50.4889,50.3814,50.3878,25124.681
2012-10-22 12:30:00,79.71,79.77,79.67,79.68,21475.868379865493,50.3941,50.432,50.3688,50.3751,21475.8684
2012-10-22 12:35:00,79.66,79.67,79.55,79.63,42326.22603022034,50.3625,50.3688,50.2929,50.3435,42326.226
2012-10-22 12:40:00,79.64,79.74,79.63,79.63,24707.673815670496,50.3498,50.4131,50.3435,50.3435,24707.6738
2012-10-22 12:45:00,79.63,79.68,79.59,79.61,76208.05721204697,50.3435,50.3751,50.3182,50.3309,76208.0572
2012-10-22 12:50:00,79.62,79.62,79.49,79.52,46704.80113679486,50.3372,50.3372,50.255,50.274,46704.8011
2012-10-22 12:55:00,79.52,79.55,79.47,79.48,55253.44777344035,50.274,50.2929,50.2424,50.2487,55253.4478
2012-10-22 13:00:00,79.48,79.61,79.46,79.59,28564.98998098614,50.2487,50.3309,50.236,50.3182,28564.99
2012-10-22 13:05:00,79.59,79.59,79.41,79.41,32630.809722805338,50.3182,50.3182,50.2044,50.2044,32630.8097
2012-10-22 13:10:00,79.42,79.43,79.26,79.43,78814.35191834133,50.2107,50.2171,50.1096,50.2171,78814.3519
2012-10-22 13:15:00,79.43,79.44,79.34,79.38,27418.220310216624,50.2171,50.2234,50.1602,50.1855,27418.2203
2012-10-22 13:20:00,79.38,79.4,79.21,79.4,29920.26322825921,50.1855,50.1981,50.078,50.1981,29920.2632
2012-10-22 13:25:00,79.41,79.47,79.29,79.33,33569.0758170713,50.2044,50.2424,50.1286,50.1538,33569.0758
2012-10-22 13:30:00,79.32,79.38,79.24,79.32,46913.30471329841,50.1475,50.1855,50.0969,50.1475,46913.3047
2012-10-22 13:35:00,79.29,79.31,79.21,79.21,22935.39341539033,50.1286,50.1412,50.078,50.078,22935.3934
2012-10-22 13:40:00,79.21,79.21,78.95,79.12,36592.37767637276,50.078,50.078,49.9136,50.0211,36592.3777
2012-10-22 13:45:00,79.14,79.29,79.04,79.26,30128.76680476276,50.0337,50.1286,49.9705,50.1096,30128.7668
2012-10-22 13:50:00,79.26,79.41,79.19,79.38,35028.600852596144,50.1096,50.2044,50.0653,50.1855,35028.6009
2012-10-22 13:55:00,79.38,79.4,79.28,79.33,53585.41916141196,50.1855,50.1981,50.1222,50.1538,53585.4192
2012-10-22 14:00:00,79.33,79.45,79.3,79.35,24707.673815670496,50.1538,50.2297,50.1349,50.1665,24707.6738
2012-10-22 14:05:00,79.36,79.37,79.24,79.28,31796.79541679114,50.1728,50.1791,50.0969,50.1222,31796.7954
2012-10-22 14:10:00,79.28,79.28,79.18,79.26,25958.695274691785,50.1222,50.1222,50.059,50.1096,25958.6953
2012-10-22 14:15:00,79.25,79.39,79.24,79.26,109464.37766436295,50.1033,50.1918,50.0969,50.1096,109464.3777
2012-10-22 14:20:00,79.24,79.33,79.23,79.26,30754.2775342734,50.0969,50.1538,50.0906,50.1096,30754.2775
2012-10-22 14:25:00,79.24,79.24,79.12,79.18,47955.82259581615,50.0969,50.0969,50.0211,50.059,47955.8226
2012-10-22 14:30:00,79.2,79.29,79.16,79.19,45349.52788952179,50.0717,50.1286,50.0464,50.0653,45349.5279
2012-10-22 14:35:00,79.19,79.22,79.12,79.13,46496.297560291314,50.0653,50.0843,50.0211,50.0274,46496.2976
2012-10-22 14:40:00,79.12,79.23,79.08,79.19,50562.117302110506,50.0211,50.0906,49.9958,50.0653,50562.1173
2012-10-22 14:45:00,79.18,79.21,79.09,79.18,42743.23318322744,50.059,50.078,50.0021,50.059,42743.2332
2012-10-22 14:50:00,79.18,79.19,79.08,79.14,17722.804002801622,50.059,50.0653,49.9958,50.0337,17722.804
2012-10-22 14:55:00,79.14,79.14,79.04,79.14,21475.868379865493,50.0337,50.0337,49.9705,50.0337,21475.8684
2012-10-22 15:00:00,79.14,79.19,79.04,79.09,22518.38626238324,50.0337,50.0653,49.9705,50.0021,22518.3863
2012-10-22 15:05:00,79.06,79.09,78.96,79.0,54210.929890922605,49.9831,50.0021,49.9199,49.9452,54210.9299
2012-10-22 15:10:00,79.02,79.3,79.02,79.19,71308.22316421357,49.9579,50.1349,49.9579,50.0653,71308.2232
2012-10-22 15:15:00,79.2,79.27,79.14,79.22,40241.19026518486,50.0717,50.1159,50.0337,50.0843,40241.1903
2012-10-22 15:20:00,79.23,79.27,79.11,79.2,67346.65521064616,50.0906,50.1159,50.0148,50.0717,67346.6552
2012-10-22 15:25:00,79.2,79.31,79.14,79.24,63593.59083358228,50.0717,50.1412,50.0337,50.0969,63593.5908
2012-10-22 15:30:00,79.24,79.29,79.13,79.17,89448.0343200223,50.0969,50.1286,50.0274,50.0527,89448.0343
2012-10-22 15:35:00,79.16,79.27,79.15,79.2,104773.04719303313,50.0464,50.1159,50.04,50.0717,104773.0472
2012-10-22 15:40:00,79.2,79.23,79.05,79.14,87988.50928449746,50.0717,50.0906,49.9768,50.0337,87988.5093
2012-10-22 15:45:00,79.14,79.2,79.05,79.18,108004.85262883813,50.0337,50.0717,49.9768,50.059,108004.8526
2012-10-22 15:50:00,79.19,79.33,79.17,79.29,115406.72959471408,50.0653,50.1538,50.0527,50.1286,115406.7296
2012-10-22 15:55:00,79.3,79.44,79.25,79.39,472052.09720403375,50.1349,50.2234,50.1033,50.1918,472052.0972
2012-10-23 09:30:00,78.37,78.43,77.89,77.97,118742.78681877084,49.5469,49.5849,49.2435,49.294,118742.7868
2012-10-23 09:35:00,77.97,78.13,77.73,77.8,100707.22745121393,49.294,49.3952,49.1423,49.1866,100707.2275
2012-10-23 09:40:00,77.8,77.84,77.6,77.73,70057.20170519229,49.1866,49.2118,49.0601,49.1423,70057.2017
2012-10-23 09:45:00,77.73,78.17,77.6,78.12,94347.86836785568,49.1423,49.4205,49.0601,49.3889,94347.8684
2012-10-23 09:50:00,78.14,78.18,77.97,78.09,62655.32473931632,49.4015,49.4268,49.294,49.3699,62655.3247
2012-10-23 09:55:00,78.12,78.14,77.96,78.0,57442.735326727605,49.3889,49.4015,49.2877,49.313,57442.7353
2012-10-23 10:00:00,77.97,78.17,77.96,78.05,65261.61944561068,49.294,49.4205,49.2877,49.3446,65261.6194
2012-10-23 10:05:00,78.06,78.06,77.94,78.04,89865.0414730294,49.3509,49.3509,49.2751,49.3383,89865.0415
2012-10-23 10:10:00,78.04,78.04,77.85,77.87,69223.18739917809,49.3383,49.3383,49.2182,49.2308,69223.1874
2012-10-23 10:15:00,77.89,77.9,77.6,77.63,73184.75535274552,49.2435,49.2498,49.0601,49.0791,73184.7554
2012-10-23 10:20:00,77.62,77.75,77.54,77.56,61612.806856798576,49.0728,49.1549,49.0222,49.0348,61612.8069
2012-10-23 10:25:00,77.55,77.65,77.46,77.56,56191.71386770631,49.0285,49.0917,48.9716,49.0348,56191.7139
2012-10-23 10:30:00,77.56,77.56,77.38,77.48,111549.41342939844,49.0348,49.0348,48.921,48.9842,111549.4134
2012-10-23 10:35:00,77.47,77.5,77.36,77.46,70474.20885819939,48.9779,48.9969,48.9084,48.9716,70474.2089
2012-10-23 10:40:00,77.44,77.66,77.43,77.61,31171.2846872805,48.959,49.098,48.9526,49.0664,31171.2847
2012-10-23 10:45:00,77.61,77.73,77.61,77.71,47226.06007805373,49.0664,49.1423,49.0664,49.1297,47226.0601
2012-10-23 10:50:00,77.71,77.77,77.65,77.65,40762.44920644373,49.1297,49.1676,49.0917,49.0917,40762.4492
2012-10-23 10:55:00,77.66,77.77,77.65,77.71,27418.220310216624,49.098,49.1676,49.0917,49.1297,27418.2203
2012-10-23 11:00:00,77.73,77.85,77.7,77.73,24290.6666626634,49.1423,49.2182,49.1233,49.1423,24290.6667
2012-10-23 11:05:00,77.74,77.77,77.67,77.73,58485.25320924535,49.1486,49.1676,49.1044,49.1423,58485.2532
2012-10-23 11:10:00,77.73,77.9,77.71,77.84,36800.88125287631,49.1423,49.2498,49.1297,49.2118,36800.8813
2012-10-23 11:15:00,77.85,78.03,77.81,78.02,26271.450639447103,49.2182,49.332,49.1929,49.3256,26271.4506
2012-10-23 11:20:00,78.02,78.03,77.92,78.0,50874.87266686583,49.3256,49.332,49.2624,49.313,50874.8727
2012-10-23 11:25:00,78.0,78.02,77.9,77.9,31171.2846872805,49.313,49.3256,49.2498,49.2498,31171.2847
2012-10-23 11:30:00,77.9,77.9,77.73,77.75,44932.5207365147,49.2498,49.2498,49.1423,49.1549,44932.5207
2012-10-23 11:35:00,77.74,77.74,77.62,77.68,71620.9785289689,49.1486,49.1486,49.0728,49.1107,71620.9785
2012-10-23 11:40:00,77.69,77.73,77.63,77.73,46496.297560291314,49.117,49.1423,49.0791,49.1423,46496.2976
2012-10-23 11:45:00,77.73,77.9,77.66,77.83,19599.33619133356,49.1423,49.2498,49.098,49.2055,19599.3362
2012-10-23 11:50:00,77.84,77.94,77.81,77.93,24811.925603922267,49.2118,49.2751,49.1929,49.2687,24811.9256
2012-10-23 11:55:00,77.92,77.99,77.9,77.99,35758.363370358566,49.2624,49.3067,49.2498,49.3067,35758.3634
2012-10-23 12:00:00,78.0,78.02,77.86,77.89,35341.356217351466,49.313,49.3256,49.2245,49.2435,35341.3562
2012-10-23 12:05:00,77.9,78.05,77.89,78.03,31796.79541679114,49.2498,49.3446,49.2435,49.332,31796.7954
2012-10-23 12:10:00,78.02,78.18,77.92,78.17,40136.93847693308,49.3256,49.4268,49.2624,49.4205,40136.9385
2012-10-23 12:15:00,78.17,78.24,78.16,78.18,56400.21744420986,49.4205,49.4647,49.4142,49.4268,56400.2174
2012-10-23 12:20:00,78.18,78.27,78.09,78.27,81941.90556589456,49.4268,49.4837,49.3699,49.4837,81941.9056
2012-10-23 12:25:00,78.26,78.33,78.25,78.32,59110.76393875599,49.4774,49.5216,49.4711,49.5153,59110.7639
2012-10-23 12:30:00,78.31,78.34,78.26,78.27,48268.57796057147,49.509,49.528,49.4774,49.4837,48268.578
2012-10-23 12:35:00,78.27,78.35,78.2,78.23,37009.38482937985,49.4837,49.5343,49.4394,49.4584,37009.3848
2012-10-23 12:40:00,78.23,78.34,78.21,78.34,19495.084403081783,49.4584,49.528,49.4458,49.528,19495.0844
2012-10-23 12:45:00,78.34,78.39,78.31,78.33,28877.745345741463,49.528,49.5596,49.509,49.5216,28877.7453
2012-10-23 12:50:00,78.34,78.34,78.26,78.32,22518.38626238324,49.528,49.528,49.4774,49.5153,22518.3863
2012-10-23 12:55:00,78.32,78.43,78.29,78.35,19390.832614830008,49.5153,49.5849,49.4963,49.5343,19390.8326
2012-10-23 13:00:00,78.37,78.5,78.33,78.48,38781.665229660015,49.5469,49.6291,49.5216,49.6165,38781.6652
2012-10-23 13:05:00,78.46,78.52,78.41,78.49,25541.68812168469,49.6038,49.6417,49.5722,49.6228,25541.6881
2012-10-23 13:10:00,78.51,78.58,78.44,78.5,23560.90414490098,49.6354,49.6797,49.5912,49.6291,23560.9041
2012-10-23 13:15:00,78.5,78.61,78.26,78.27,43785.75106574518,49.6291,49.6986,49.4774,49.4837,43785.7511
2012-10-23 13:20:00,78.27,78.29,78.2,78.2,29190.500710496788,49.4837,49.4963,49.4394,49.4394,29190.5007
2012-10-23 13:25:00,78.2,78.24,78.17,78.17,34090.33475833017,49.4394,49.4647,49.4205,49.4205,34090.3348
2012-10-23 13:30:00,78.16,78.22,78.14,78.2,27730.97567497195,49.4142,49.4521,49.4015,49.4394,27730.9757
2012-10-23 13:35:00,78.2,78.21,78.04,78.07,27626.72388672017,49.4394,49.4458,49.3383,49.3573,27626.7239
2012-10-23 13:40:00,78.06,78.2,78.01,78.13,56400.21744420986,49.3509,49.4394,49.3193,49.3952,56400.2174
2012-10-23 13:45:00,78.12,78.12,77.94,78.03,27418.220310216624,49.3889,49.3889,49.2751,49.332,27418.2203
2012-10-23 13:50:00,78.06,78.09,77.99,78.02,17514.300426298072,49.3509,49.3699,49.3067,49.3256,17514.3004
2012-10-23 13:55:00,78.03,78.14,77.94,78.14,30441.52216951808,49.332,49.4015,49.2751,49.4015,30441.5222
2012-10-23 14:00:00,78.12,78.26,78.12,78.22,31692.54362853937,49.3889,49.4774,49.3889,49.4521,31692.5436
2012-10-23 14:05:00,78.2,78.2,78.06,78.11,40032.68668868131,49.4394,49.4394,49.3509,49.3825,40032.6867
2012-10-23 14:10:00,78.12,78.18,77.85,77.87,49102.59226658566,49.3889,49.4268,49.2182,49.2308,49102.5923
2012-10-23 14:15:00,77.88,78.04,77.87,77.99,27522.4720984684,49.2371,49.3383,49.2308,49.3067,27522.4721
2012-10-23 14:20:00,78.02,78.06,77.94,78.06,18973.82546182291,49.3256,49.3509,49.2751,49.3509,18973.8255
2012-10-23 14:25:00,78.06,78.14,78.02,78.05,37322.14019413518,49.3509,49.4015,49.3256,49.3446,37322.1402
2012-10-23 14:30:00,78.05,78.14,78.01,78.03,35654.11158210679,49.3446,49.4015,49.3193,49.332,35654.1116
2012-10-23 14:35:00,78.04,78.3,78.04,78.3,43890.00285399696,49.3383,49.5027,49.3383,49.5027,43890.0029
2012-10-23 14:40:00,78.28,78.38,78.27,78.34,37113.63661763163,49.49,49.5532,49.4837,49.528,37113.6366
2012-10-23 14:45:00,78.35,78.53,78.33,78.51,43472.99570098986,49.5343,49.6481,49.5216,49.6354,43472.9957
2012-10-23 14:50:00,78.54,78.56,78.46,78.46,44515.5135835076,49.6544,49.667,49.6038,49.6038,44515.5136
2012-10-23 14:55:00,78.46,78.52,78.45,78.47,28356.48640448259,49.6038,49.6417,49.5975,49.6101,28356.4864
2012-10-23 15:00:00,78.47,78.69,78.46,78.53,37113.63661763163,49.6101,49.7492,49.6038,49.6481,37113.6366
2012-10-23 15:05:00,78.53,78.57,78.43,78.56,69118.93561092632,49.6481,49.6734,49.5849,49.667,69118.9356
2012-10-23 15:10:00,78.55,78.61,78.46,78.47,82463.16450715343,49.6607,49.6986,49.6038,49.6101,82463.1645
2012-10-23 15:15:00,78.46,78.51,78.34,78.36,57442.735326727605,49.6038,49.6354,49.528,49.5406,57442.7353
2012-10-23 15:20:00,78.36,78.44,78.3,78.3,56400.21744420986,49.5406,49.5912,49.5027,49.5027,56400.2174
2012-10-23 15:25:00,78.3,78.34,78.12,78.13,40032.68668868131,49.5027,49.528,49.3889,49.3952,40032.6867
2012-10-23 15:30:00,78.13,78.2,77.94,78.03,79544.11443610374,49.3952,49.4394,49.2751,49.332,79544.1144
2012-10-23 15:35:00,78.03,78.04,77.9,77.92,75999.55363554342,49.332,49.3383,49.2498,49.2624,75999.5536
2012-10-23 15:40:00,77.9,77.99,77.85,77.91,51396.1316081247,49.2498,49.3067,49.2182,49.2561,51396.1316
2012-10-23 15:45:00,77.89,77.97,77.87,77.92,68910.43203442277,49.2435,49.294,49.2308,49.2624,68910.432
2012-10-23 15:50:00,77.92,78.09,77.92,78.05,74331.52502351503,49.2624,49.3699,49.2624,49.3446,74331.525
2012-10-23 15:55:00,78.05,78.09,77.97,77.97,240613.12728509493,49.3446,49.3699,49.294,49.294,240613.1273
2012-10-24 09:30:00,78.24,78.67,77.98,78.32,91637.32187330956,49.4647,49.7366,49.3004,49.5153,91637.3219
2012-10-24 09:35:00,78.34,78.48,77.98,78.13,30233.01859301453,49.528,49.6165,49.3004,49.3952,30233.0186
2012-10-24 09:40:00,78.11,78.11,77.7,77.73,61821.310433302126,49.3825,49.3825,49.1233,49.1423,61821.3104
2012-10-24 09:45:00,77.73,77.77,77.56,77.69,41909.21887721324,49.1423,49.1676,49.0348,49.117,41909.2189
2012-10-24 09:50:00,77.69,77.7,77.46,77.54,56608.72102071341,49.117,49.1233,48.9716,49.0222,56608.721
2012-10-24 09:55:00,77.55,77.72,77.54,77.62,30337.270381266306,49.0285,49.136,49.0222,49.0728,30337.2704
2012-10-24 10:00:00,77.63,77.73,77.5,77.51,69848.69812868875,49.0791,49.1423,48.9969,49.0032,69848.6981
2012-10-24 10:05:00,77.5,77.53,77.45,77.46,50040.85836085164,48.9969,49.0159,48.9653,48.9716,50040.8584
2012-10-24 10:10:00,77.46,77.53,77.45,77.48,58068.24605623825,48.9716,49.0159,48.9653,48.9842,58068.2461
2012-10-24 10:15:00,77.49,77.56,77.45,77.46,68284.92130491213,48.9906,49.0348,48.9653,48.9716,68284.9213
2012-10-24 10:20:00,77.46,77.54,77.45,77.48,62134.06579805745,48.9716,49.0222,48.9653,48.9842,62134.0658
2012-10-24 10:25:00,77.49,77.61,77.45,77.46,63072.33189232341,48.9906,49.0664,48.9653,48.9716,63072.3319
2012-10-24 10:30:00,77.43,77.6,77.36,77.5,145848.25176423215,48.9526,49.0601,48.9084,48.9969,145848.2518
2012-10-24 10:35:00,77.5,77.54,77.38,77.42,66825.39626938729,48.9969,49.0222,48.921,48.9463,66825.3963
2012-10-24 10:40:00,77.42,77.56,77.38,77.51,30545.77395776985,48.9463,49.0348,48.921,49.0032,30545.774
2012-10-24 10:45:00,77.51,77.71,77.5,77.59,47017.55650155018,49.0032,49.1297,48.9969,49.0538,47017.5565
2012-10-24 10:50:00,77.6,77.7,77.52,77.56,33673.32760532308,49.0601,49.1233,49.0095,49.0348,33673.3276
2012-10-24 10:55:00,77.56,77.6,77.52,77.56,138759.13016311152,49.0348,49.0601,49.0095,49.0348,138759.1302
2012-10-24 11:00:00,77.56,77.65,77.53,77.6,45349.52788952179,49.0348,49.0917,49.0159,49.0601,45349.5279
2012-10-24 11:05:00,77.59,77.61,77.37,77.42,78710.10013008954,49.0538,49.0664,48.9147,48.9463,78710.1001
2012-10-24 11:10:00,77.43,77.47,77.38,77.4,50562.117302110506,48.9526,48.9779,48.921,48.9337,50562.1173
2012-10-24 11:15:00,77.42,77.44,77.38,77.41,30650.025746021627,48.9463,48.959,48.921,48.94,30650.0257
2012-10-24 11:20:00,77.41,77.45,77.37,77.41,24394.91845091517,48.94,48.9653,48.9147,48.94,24394.9185
2012-10-24 11:25:00,77.4,77.53,77.39,77.52,20120.59513259243,48.9337,49.0159,48.9273,49.0095,20120.5951
2012-10-24 11:30:00,77.54,77.58,77.5,77.51,18765.32188531936,49.0222,49.0475,48.9969,49.0032,18765.3219
2012-10-24 11:35:00,77.51,77.51,77.43,77.44,23873.6595096563,49.0032,49.0032,48.9526,48.959,23873.6595
2012-10-24 11:40:00,77.44,77.48,77.43,77.44,28043.73103972727,48.959,48.9842,48.9526,48.959,28043.731
2012-10-24 11:45:00,77.44,77.48,77.27,77.29,42117.72245371679,48.959,48.9842,48.8515,48.8641,42117.7225
2012-10-24 11:50:00,77.29,77.35,77.26,77.27,44724.01716001115,48.8641,48.9021,48.8452,48.8515,44724.0172
2012-10-24 11:55:00,77.27,77.36,77.26,77.35,22831.14162713856,48.8515,48.9084,48.8452,48.9021,22831.1416
2012-10-24 12:00:00,77.37,77.42,77.32,77.38,42430.477818472114,48.9147,48.9463,48.8831,48.921,42430.4778
2012-10-24 12:05:00,77.38,77.4,77.32,77.37,28773.493557489688,48.921,48.9337,48.8831,48.9147,28773.4936
2012-10-24 12:10:00,77.38,77.55,77.36,77.55,20224.846920844204,48.921,49.0285,48.9084,49.0285,20224.8469
2012-10-24 12:15:00,77.54,77.54,77.41,77.48,17618.552214549847,49.0222,49.0222,48.94,48.9842,17618.5522
2012-10-24 12:20:00,77.46,77.49,77.42,77.45,18661.07009706759,48.9716,48.9906,48.9463,48.9653,18661.0701
2012-10-24 12:25:00,77.45,77.52,77.43,77.51,36488.12588812099,48.9653,49.0095,48.9526,49.0032,36488.1259
2012-10-24 12:30:00,77.5,77.57,77.5,77.53,68701.92845791922,48.9969,49.0411,48.9969,49.0159,68701.9285
2012-10-24 12:35:00,77.53,77.56,77.49,77.51,46704.80113679486,49.0159,49.0348,48.9906,49.0032,46704.8011
2012-10-24 12:40:00,77.51,77.58,77.48,77.58,39511.42774742244,49.0032,49.0475,48.9842,49.0475,39511.4277
2012-10-24 12:45:00,77.59,77.61,77.5,77.5,61091.5479155397,49.0538,49.0664,48.9969,48.9969,61091.5479
2012-10-24 12:50:00,77.51,77.57,77.49,77.57,31275.53647553227,49.0032,49.0411,48.9906,49.0411,31275.5365
2012-10-24 12:55:00,77.57,77.57,77.5,77.51,39407.175959170665,49.0411,49.0411,48.9969,49.0032,39407.176
2012-10-24 13:00:00,77.5,77.54,77.48,77.49,31171.2846872805,48.9969,49.0222,48.9842,48.9906,31171.2847
2012-10-24 13:05:00,77.49,77.5,77.45,77.47,54315.18167917438,48.9906,48.9969,48.9653,48.9779,54315.1817
2012-10-24 13:10:00,77.48,77.49,77.33,77.34,46183.54219553599,48.9842,48.9906,48.8894,48.8957,46183.5422
2012-10-24 13:15:00,77.36,77.39,77.34,77.36,60153.28182127373,48.9084,48.9273,48.8957,48.9084,60153.2818
2012-10-24 13:20:00,77.37,77.39,77.3,77.3,46183.54219553599,48.9147,48.9273,48.8704,48.8704,46183.5422
2012-10-24 13:25:00,77.3,77.39,77.3,77.38,30754.2775342734,48.8704,48.9273,48.8704,48.921,30754.2775
2012-10-24 13:30:00,77.38,77.46,77.37,77.37,31171.2846872805,48.921,48.9716,48.9147,48.9147,31171.2847
2012-10-24 13:35:00,77.39,77.45,77.39,77.42,32839.31329930889,48.9273,48.9653,48.9273,48.9463,32839.3133
2012-10-24 13:40:00,77.42,77.48,77.39,77.4,28460.738192734367,48.9463,48.9842,48.9273,48.9337,28460.7382
2012-10-24 13:45:00,77.41,77.56,77.41,77.54,34194.58654658195,48.94,49.0348,48.94,49.0222,34194.5865
2012-10-24 13:50:00,77.54,77.64,77.53,77.57,34298.83833483372,49.0222,49.0854,49.0159,49.0411,34298.8383
2012-10-24 13:55:00,77.57,77.62,77.56,77.57,26792.709580705978,49.0411,49.0728,49.0348,49.0411,26792.7096
2012-10-24 14:00:00,77.57,77.62,77.55,77.62,35758.363370358566,49.0411,49.0728,49.0285,49.0728,35758.3634
2012-10-24 14:05:00,77.61,77.63,77.58,77.6,53481.16737316018,49.0664,49.0791,49.0475,49.0601,53481.1674
2012-10-24 14:10:00,77.6,77.62,77.5,77.58,49623.851207844535,49.0601,49.0728,48.9969,49.0475,49623.8512
2012-10-24 14:15:00,77.57,77.63,77.26,77.49,86111.97709596551,49.0411,49.0791,48.8452,48.9906,86111.9771
2012-10-24 14:20:00,77.48,77.57,77.35,77.39,68284.92130491213,48.9842,49.0411,48.9021,48.9273,68284.9213
2012-10-24 14:25:00,77.41,77.67,77.41,77.55,45349.52788952179,48.94,49.1044,48.94,49.0285,45349.5279
2012-10-24 14:30:00,77.54,77.6,77.36,77.39,71933.73389372423,49.0222,49.0601,48.9084,48.9273,71933.7339
2012-10-24 14:35:00,77.39,77.5,77.39,77.43,50040.85836085164,48.9273,48.9969,48.9273,48.9526,50040.8584
2012-10-24 14:40:00,77.43,77.49,77.31,77.46,81212.14304813213,48.9526,48.9906,48.8768,48.9716,81212.143
2012-10-24 14:45:00,77.47,77.5,77.28,77.32,39302.92417091889,48.9779,48.9969,48.8578,48.8831,39302.9242
2012-10-24 14:50:00,77.31,77.4,77.3,77.32,56921.47638546873,48.8768,48.9337,48.8704,48.8831,56921.4764
2012-10-24 14:55:00,77.34,77.37,77.28,77.28,50457.865513858735,48.8957,48.9147,48.8578,48.8578,50457.8655
2012-10-24 15:00:00,77.29,77.39,77.22,77.26,102583.75963974584,48.8641,48.9273,48.8199,48.8452,102583.7596
2012-10-24 15:05:00,77.26,77.27,77.12,77.24,82358.91271890164,48.8452,48.8515,48.7566,48.8325,82358.9127
2012-10-24 15:10:00,77.24,77.26,77.07,77.08,47226.06007805373,48.8325,48.8452,48.725,48.7314,47226.0601
2012-10-24 15:15:00,77.1,77.18,77.05,77.15,95911.6451916323,48.744,48.7946,48.7124,48.7756,95911.6452
2012-10-24 15:20:00,77.14,77.24,77.04,77.24,94452.12015610746,48.7693,48.8325,48.7061,48.8325,94452.1202
2012-10-24 15:25:00,77.24,77.35,77.16,77.35,71412.47495246536,48.8325,48.9021,48.7819,48.9021,71412.475
2012-10-24 15:30:00,77.35,77.35,77.25,77.29,126248.9155728986,48.9021,48.9021,48.8388,48.8641,126248.9156
2012-10-24 15:35:00,77.3,77.45,77.3,77.41,134589.05863304055,48.8704,48.9653,48.8704,48.94,134589.0586
2012-10-24 15:40:00,77.41,77.43,77.28,77.35,126353.16736115038,48.94,48.9526,48.8578,48.9021,126353.1674
2012-10-24 15:45:00,77.34,77.4,77.26,77.32,136048.58366856538,48.8957,48.9337,48.8452,48.8831,136048.5837
2012-10-24 15:50:00,77.32,77.32,77.11,77.22,303059.9484479077,48.8831,48.8831,48.7503,48.8199,303059.9484
2012-10-24 15:55:00,77.21,77.48,77.17,77.4,266050.56361852784,48.8135,48.9842,48.7883,48.9337,266050.5636
2012-10-25 09:30:00,80.48,80.48,78.67,78.85,345386.174478128,50.8809,50.8809,49.7366,49.8504,345386.1745
2012-10-25 09:35:00,78.84,78.84,77.89,78.1,217886.23744620816,49.8441,49.8441,49.2435,49.3762,217886.2374
2012-10-25 09:40:00,78.11,78.13,77.51,77.59,146578.01428199458,49.3825,49.3952,49.0032,49.0538,146578.0143
2012-10-25 09:45:00,77.57,77.73,77.09,77.17,234045.2646252332,49.0411,49.1423,48.7377,48.7883,234045.2646
2012-10-25 09:50:00,77.14,77.36,77.07,77.33,116449.24747723182,48.7693,48.9084,48.725,48.8894,116449.2475
2012-10-25 09:55:00,77.36,77.66,77.29,77.53,90073.54504953294,48.9084,49.098,48.8641,49.0159,90073.545
2012-10-25 10:00:00,77.52,77.68,77.47,77.48,95181.88267386988,49.0095,49.1107,48.9779,48.9842,95181.8827
2012-10-25 10:05:00,77.48,77.54,77.16,77.37,122078.84404282764,48.9842,49.0222,48.7819,48.9147,122078.844
2012-10-25 10:10:00,77.37,77.54,77.3,77.43,86528.98424897261,48.9147,49.0222,48.8704,48.9526,86528.9842
2012-10-25 10:15:00,77.41,77.49,77.3,77.44,78918.6037065931,48.94,48.9906,48.8704,48.959,78918.6037
2012-10-25 10:20:00,77.44,77.52,77.24,77.31,100602.97566296214,48.959,49.0095,48.8325,48.8768,100602.9757
2012-10-25 10:25:00,77.31,77.38,77.24,77.26,82984.4234484123,48.8768,48.921,48.8325,48.8452,82984.4234
2012-10-25 10:30:00,77.26,77.26,77.03,77.12,90073.54504953294,48.8452,48.8452,48.6997,48.7566,90073.545
2012-10-25 10:35:00,77.13,77.15,76.67,76.67,186819.20454717943,48.763,48.7756,48.4721,48.4721,186819.2045
2012-10-25 10:40:00,76.68,76.74,76.54,76.69,151060.84117682086,48.4785,48.5164,48.39,48.4848,151060.8412
2012-10-25 10:45:00,76.69,76.75,76.66,76.66,117596.01714800134,48.4848,48.5227,48.4658,48.4658,117596.0171
2012-10-25 10:50:00,76.66,76.75,76.62,76.73,112487.6795236644,48.4658,48.5227,48.4405,48.5101,112487.6795
2012-10-25 10:55:00,76.73,76.75,76.6,76.69,103626.2775222636,48.5101,48.5227,48.4279,48.4848,103626.2775
2012-10-25 11:00:00,76.68,76.76,76.65,76.72,97683.92559191246,48.4785,48.529,48.4595,48.5038,97683.9256
2012-10-25 11:05:00,76.72,76.75,76.67,76.74,85590.71815470664,48.5038,48.5227,48.4721,48.5164,85590.7182
2012-10-25 11:10:00,76.74,76.74,76.66,76.72,191093.52786550217,48.5164,48.5164,48.4658,48.5038,191093.5279
2012-10-25 11:15:00,76.72,77.05,76.71,77.05,222160.5607645309,48.5038,48.7124,48.4974,48.7124,222160.5608
2012-10-25 11:20:00,77.06,77.06,76.86,76.93,79752.61801260729,48.7187,48.7187,48.5923,48.6365,79752.618
2012-10-25 11:25:00,76.92,77.22,76.79,77.14,167115.61656759412,48.6302,48.8199,48.548,48.7693,167115.6166
2012-10-25 11:30:00,77.13,77.37,77.0,77.26,132712.5264445086,48.763,48.9147,48.6808,48.8452,132712.5264
2012-10-25 11:35:00,77.26,77.26,76.72,76.72,248849.0185569851,48.8452,48.8452,48.5038,48.5038,248849.0186
2012-10-25 11:40:00,76.74,76.99,76.67,76.88,64323.353351344704,48.5164,48.6745,48.4721,48.6049,64323.3534
2012-10-25 11:45:00,76.86,76.98,76.74,76.74,89031.0271670152,48.5923,48.6681,48.5164,48.5164,89031.0272
2012-10-25 11:50:00,76.75,76.79,76.64,76.66,184421.41341738863,48.5227,48.548,48.4532,48.4658,184421.4134
2012-10-25 11:55:00,76.66,77.22,76.62,77.21,170138.91842689554,48.4658,48.8199,48.4405,48.8135,170138.9184
2012-10-25 12:00:00,77.22,79.08,77.12,78.8,1182215.27877512,48.8199,49.9958,48.7566,49.8188,1182215.2788
2012-10-25 12:05:00,78.85,78.86,78.37,78.44,550866.4491223751,49.8504,49.8567,49.5469,49.5912,550866.4491
2012-10-25 12:10:00,78.43,78.64,77.93,77.99,470592.5721685089,49.5849,49.7176,49.2687,49.3067,470592.5722
2012-10-25 12:15:00,77.97,78.49,77.88,78.49,308793.7968017553,49.294,49.6228,49.2371,49.6228,308793.7968
2012-10-25 12:20:00,78.49,78.65,78.32,78.43,205897.2817972541,49.6228,49.7239,49.5153,49.5849,205897.2818
2012-10-25 12:25:00,78.4,78.63,78.37,78.43,142929.2016931825,49.5659,49.7113,49.5469,49.5849,142929.2017
2012-10-25 12:30:00,78.44,78.46,78.19,78.39,144701.48209346263,49.5912,49.6038,49.4331,49.5596,144701.4821
2012-10-25 12:35:00,78.39,78.65,78.39,78.65,190259.513559488,49.5596,49.7239,49.5596,49.7239,190259.5136
2012-10-25 12:40:00,78.65,78.66,78.15,78.2,125727.65663163974,49.7239,49.7303,49.4078,49.4394,125727.6566
2012-10-25 12:45:00,78.18,78.19,78.02,78.16,111445.16164114668,49.4268,49.4331,49.3256,49.4142,111445.1616
2012-10-25 12:50:00,78.17,78.19,78.02,78.07,51187.62803162115,49.4205,49.4331,49.3256,49.3573,51187.628
2012-10-25 12:55:00,78.08,78.39,78.08,78.37,95181.88267386988,49.3636,49.5596,49.3636,49.5469,95181.8827
2012-10-25 13:00:00,78.37,78.45,78.28,78.33,38156.15450014937,49.5469,49.5975,49.49,49.5216,38156.1545
2012-10-25 13:05:00,78.32,78.43,78.27,78.41,58693.7567857489,49.5153,49.5849,49.4837,49.5722,58693.7568
2012-10-25 13:10:00,78.41,78.46,78.37,78.43,64010.59798658938,49.5722,49.6038,49.5469,49.5849,64010.598
2012-10-25 13:15:00,78.43,78.52,78.32,78.36,81107.89125988036,49.5849,49.6417,49.5153,49.5406,81107.8913
2012-10-25 13:20:00,78.36,78.51,78.35,78.49,55566.20313819567,49.5406,49.6354,49.5343,49.6228,55566.2031
2012-10-25 13:25:00,78.52,78.66,78.44,78.63,67972.1659401568,49.6417,49.7303,49.5912,49.7113,67972.1659
2012-10-25 13:30:00,78.64,78.68,78.62,78.64,134067.79969178166,49.7176,49.7429,49.705,49.7176,134067.7997
2012-10-25 13:35:00,78.64,78.73,78.63,78.7,41492.21172420615,49.7176,49.7745,49.7113,49.7555,41492.2117
2012-10-25 13:40:00,78.68,78.68,78.62,78.64,86007.72530771374,49.7429,49.7429,49.705,49.7176,86007.7253
2012-10-25 13:45:00,78.65,78.68,78.47,78.49,94452.12015610746,49.7239,49.7429,49.6101,49.6228,94452.1202
2012-10-25 13:50:00,78.49,78.49,78.38,78.42,82463.16450715343,49.6228,49.6228,49.5532,49.5785,82463.1645
2012-10-25 13:55:00,78.41,78.53,78.41,78.53,45245.27610127002,49.5722,49.6481,49.5722,49.6481,45245.2761
2012-10-25 14:00:00,78.54,78.71,78.53,78.69,55044.9441969368,49.6544,49.7619,49.6481,49.7492,55044.9442
2012-10-25 14:05:00,78.72,78.73,78.66,78.68,84756.70384869246,49.7682,49.7745,49.7303,49.7429,84756.7038
2012-10-25 14:10:00,78.67,78.71,78.54,78.59,54940.69240868503,49.7366,49.7619,49.6544,49.686,54940.6924
2012-10-25 14:15:00,78.6,78.66,78.47,78.66,59840.52645651841,49.6923,49.7303,49.6101,49.7303,59840.5265
2012-10-25 14:20:00,78.66,78.89,78.56,78.85,52751.40485539776,49.7303,49.8757,49.667,49.8504,52751.4049
2012-10-25 14:25:00,78.85,78.93,78.65,78.74,89969.29326128117,49.8504,49.901,49.7239,49.7808,89969.2933
2012-10-25 14:30:00,78.74,78.8,78.63,78.8,59006.51215050422,49.7808,49.8188,49.7113,49.8188,59006.5122
2012-10-25 14:35:00,78.8,78.82,78.7,78.77,57651.23890323116,49.8188,49.8314,49.7555,49.7998,57651.2389
2012-10-25 14:40:00,78.79,79.2,78.77,79.2,94556.37194435924,49.8124,50.0717,49.7998,50.0717,94556.3719
2012-10-25 14:45:00,79.2,79.49,79.05,79.49,181815.11871109428,50.0717,50.255,49.9768,50.255,181815.1187
2012-10-25 14:50:00,79.48,79.52,79.36,79.51,121140.57794856168,50.2487,50.274,50.1728,50.2676,121140.5779
2012-10-25 14:55:00,79.51,79.51,79.37,79.41,62342.569374561,50.2676,50.2676,50.1791,50.2044,62342.5694
2012-10-25 15:00:00,79.41,79.43,79.2,79.22,107379.34189932748,50.2044,50.2171,50.0717,50.0843,107379.3419
2012-10-25 15:05:00,79.21,79.23,78.95,79.07,63697.84262183406,50.078,50.0906,49.9136,49.9895,63697.8426
2012-10-25 15:10:00,79.07,79.24,79.03,79.24,79648.36622435552,49.9895,50.0969,49.9642,50.0969,79648.3662
2012-10-25 15:15:00,79.24,79.36,79.08,79.14,84860.95563694423,50.0969,50.1728,49.9958,50.0337,84860.9556
2012-10-25 15:20:00,79.14,79.2,79.11,79.14,50457.865513858735,50.0337,50.0717,50.0148,50.0337,50457.8655
2012-10-25 15:25:00,79.14,79.23,79.11,79.14,60049.03003302196,50.0337,50.0906,50.0148,50.0337,60049.03
2012-10-25 15:30:00,79.14,79.24,79.04,79.17,105085.80255778844,50.0337,50.0969,49.9705,50.0527,105085.8026
2012-10-25 15:35:00,79.22,79.22,79.09,79.14,63802.09441008583,50.0843,50.0843,50.0021,50.0337,63802.0944
2012-10-25 15:40:00,79.14,79.17,79.02,79.12,103209.2703692565,50.0337,50.0527,49.9579,50.0211,103209.2704
2012-10-25 15:45:00,79.11,79.15,78.93,79.03,111966.42058240554,50.0148,50.04,49.901,49.9642,111966.4206
2012-10-25 15:50:00,79.04,79.15,79.01,79.1,133859.29611527812,49.9705,50.04,49.9515,50.0084,133859.2961
2012-10-25 15:55:00,79.1,79.16,78.98,79.14,337463.03857099323,50.0084,50.0464,49.9326,50.0337,337463.0386
2012-10-26 09:30:00,78.17,78.76,77.86,78.74,236026.04860201688,49.4205,49.7935,49.2245,49.7808,236026.0486
2012-10-26 09:35:00,78.71,79.11,78.58,79.05,382708.3146722632,49.7619,50.0148,49.6797,49.9768,382708.3147
2012-10-26 09:40:00,79.06,79.26,78.78,78.86,97788.17738016424,49.9831,50.1096,49.8061,49.8567,97788.1774
2012-10-26 09:45:00,78.88,79.04,78.74,78.82,95181.88267386988,49.8693,49.9705,49.7808,49.8314,95181.8827
2012-10-26 09:50:00,78.83,78.91,78.67,78.72,208295.0729270449,49.8377,49.8883,49.7366,49.7682,208295.0729
2012-10-26 09:55:00,78.69,78.77,78.56,78.56,83922.68954267826,49.7492,49.7998,49.667,49.667,83922.6895
2012-10-26 10:00:00,78.57,78.62,78.45,78.51,121557.58510156877,49.6734,49.705,49.5975,49.6354,121557.5851
2012-10-26 10:05:00,78.51,78.62,78.33,78.38,104981.55076953664,49.6354,49.705,49.5216,49.5532,104981.5508
2012-10-26 10:10:00,78.38,78.61,78.26,78.57,61925.5622215539,49.5532,49.6986,49.4774,49.6734,61925.5622
2012-10-26 10:15:00,78.58,78.67,78.5,78.55,87988.50928449746,49.6797,49.7366,49.6291,49.6607,87988.5093
2012-10-26 10:20:00,78.56,78.7,78.53,78.64,121453.333313317,49.667,49.7555,49.6481,49.7176,121453.3333
2012-10-26 10:25:00,78.63,78.68,78.53,78.58,108004.85262883813,49.7113,49.7429,49.6481,49.6797,108004.8526
2012-10-26 10:30:00,78.57,78.67,78.29,78.3,94347.86836785568,49.6734,49.7366,49.4963,49.5027,94347.8684
2012-10-26 10:35:00,78.31,78.35,78.08,78.1,113425.94561793037,49.509,49.5343,49.3636,49.3762,113425.9456
2012-10-26 10:40:00,78.11,78.23,78.02,78.2,81107.89125988036,49.3825,49.4584,49.3256,49.4394,81107.8913
2012-10-26 10:45:00,78.2,78.21,78.08,78.11,69640.19455218519,49.4394,49.4458,49.3636,49.3825,69640.1946
2012-10-26 10:50:00,78.12,78.16,77.88,77.95,78918.6037065931,49.3889,49.4142,49.2371,49.2814,78918.6037
2012-10-26 10:55:00,77.95,78.19,77.95,78.03,66095.63375162486,49.2814,49.4331,49.2814,49.332,66095.6338
2012-10-26 11:00:00,77.99,78.03,77.96,77.97,83401.43060141939,49.3067,49.332,49.2877,49.294,83401.4306
2012-10-26 11:05:00,77.96,78.05,77.91,77.94,63072.33189232341,49.2877,49.3446,49.2561,49.2751,63072.3319
2012-10-26 11:10:00,77.93,78.08,77.88,78.04,58276.7496327418,49.2687,49.3636,49.2371,49.3383,58276.7496
2012-10-26 11:15:00,78.05,78.18,78.01,78.17,65782.87838686955,49.3446,49.4268,49.3193,49.4205,65782.8784
2012-10-26 11:20:00,78.16,78.26,78.07,78.22,50770.620878614056,49.4142,49.4774,49.3573,49.4521,50770.6209
2012-10-26 11:25:00,78.25,78.42,78.22,78.4,33673.32760532308,49.4711,49.5785,49.4521,49.5659,33673.3276
2012-10-26 11:30:00,78.39,78.5,78.37,78.44,44932.5207365147,49.5596,49.6291,49.5469,49.5912,44932.5207
2012-10-26 11:35:00,78.44,78.51,78.38,78.46,59215.01572700777,49.5912,49.6354,49.5532,49.6038,59215.0157
2012-10-26 11:40:00,78.46,78.48,78.37,78.38,40866.7009946955,49.6038,49.6165,49.5469,49.5532,40866.701
2012-10-26 11:45:00,78.38,78.4,78.27,78.27,35132.85264084792,49.5532,49.5659,49.4837,49.4837,35132.8526
2012-10-26 11:50:00,78.28,78.4,78.25,78.3,22831.14162713856,49.49,49.5659,49.4711,49.5027,22831.1416
2012-10-26 11:55:00,78.3,78.44,78.22,78.25,31692.54362853937,49.5027,49.5912,49.4521,49.4711,31692.5436
2012-10-26 12:00:00,78.24,78.27,78.1,78.23,97475.42201540893,49.4647,49.4837,49.3762,49.4584,97475.422
2012-10-26 12:05:00,78.27,78.35,78.18,78.24,50353.61372560696,49.4837,49.5343,49.4268,49.4647,50353.6137
2012-10-26 12:10:00,78.23,78.26,78.16,78.2,79648.36622435552,49.4584,49.4774,49.4142,49.4394,79648.3662
2012-10-26 12:15:00,78.19,78.2,78.12,78.17,38051.9027118976,49.4331,49.4394,49.3889,49.4205,38051.9027
2012-10-26 12:20:00,78.16,78.16,77.93,77.97,44411.26179525583,49.4142,49.4142,49.2687,49.294,44411.2618
2012-10-26 12:25:00,77.98,78.1,77.93,78.09,38260.40628840114,49.3004,49.3762,49.2687,49.3699,38260.4063
2012-10-26 12:30:00,78.09,78.09,77.91,77.97,56817.22459721696,49.3699,49.3699,49.2561,49.294,56817.2246
2012-10-26 12:35:00,77.98,78.13,77.98,78.11,19807.839767837104,49.3004,49.3952,49.3004,49.3825,19807.8398
2012-10-26 12:40:00,78.13,78.2,77.97,77.97,36800.88125287631,49.3952,49.4394,49.294,49.294,36800.8813
2012-10-26 12:45:00,77.99,78.09,77.89,77.9,31379.788263784045,49.3067,49.3699,49.2435,49.2498,31379.7883
2012-10-26 12:50:00,77.9,77.92,77.82,77.82,38990.168806163565,49.2498,49.2624,49.1992,49.1992,38990.1688
2012-10-26 12:55:00,77.82,77.94,77.81,77.9,57963.99426798648,49.1992,49.2751,49.1929,49.2498,57963.9943
2012-10-26 13:00:00,77.91,77.96,77.85,77.89,41283.7081477026,49.2561,49.2877,49.2182,49.2435,41283.7081
2012-10-26 13:05:00,77.89,77.91,77.82,77.86,33986.0829700784,49.2435,49.2561,49.1992,49.2245,33986.083
2012-10-26 13:10:00,77.87,77.91,77.77,77.77,43055.98854798276,49.2308,49.2561,49.1676,49.1676,43055.9885
2012-10-26 13:15:00,77.78,77.84,77.73,77.82,29399.00428700033,49.1739,49.2118,49.1423,49.1992,29399.0043
2012-10-26 13:20:00,77.83,77.83,77.65,77.73,43890.00285399696,49.2055,49.2055,49.0917,49.1423,43890.0029
2012-10-26 13:25:00,77.74,77.89,77.7,77.88,39824.18311217776,49.1486,49.2435,49.1233,49.2371,39824.1831
2012-10-26 13:30:00,77.87,78.05,77.79,77.92,72454.9928349831,49.2308,49.3446,49.1802,49.2624,72454.9928
2012-10-26 13:35:00,77.93,78.01,77.89,77.94,90699.0557790436,49.2687,49.3193,49.2435,49.2751,90699.0558
2012-10-26 13:40:00,77.93,77.94,77.8,77.89,71933.73389372423,49.2687,49.2751,49.1866,49.2435,71933.7339
2012-10-26 13:45:00,77.89,77.91,77.78,77.8,33360.57224056776,49.2435,49.2561,49.1739,49.1866,33360.5722
2012-10-26 13:50:00,77.8,77.8,77.73,77.75,54732.18883218148,49.1866,49.1866,49.1423,49.1549,54732.1888
2012-10-26 13:55:00,77.75,77.77,77.57,77.6,79648.36622435552,49.1549,49.1676,49.0411,49.0601,79648.3662
2012-10-26 14:00:00,77.6,77.75,77.6,77.63,97892.429168416,49.0601,49.1549,49.0601,49.0791,97892.4292
2012-10-26 14:05:00,77.64,77.71,77.59,77.69,38990.168806163565,49.0854,49.1297,49.0538,49.117,38990.1688
2012-10-26 14:10:00,77.69,77.73,77.63,77.65,28981.99713399324,49.117,49.1423,49.0791,49.0917,28981.9971
2012-10-26 14:15:00,77.65,77.74,77.57,77.72,37947.65092364582,49.0917,49.1486,49.0411,49.136,37947.6509
2012-10-26 14:20:00,77.73,77.73,77.51,77.52,43681.49927749341,49.1423,49.1423,49.0032,49.0095,43681.4993
2012-10-26 14:25:00,77.51,77.63,77.5,77.52,81316.3948363839,49.0032,49.0791,48.9969,49.0095,81316.3948
2012-10-26 14:30:00,77.51,77.67,77.5,77.63,161486.0200019983,49.0032,49.1044,48.9969,49.0791,161486.02
2012-10-26 14:35:00,77.64,77.64,77.45,77.47,72246.48925847955,49.0854,49.0854,48.9653,48.9779,72246.4893
2012-10-26 14:40:00,77.47,77.47,77.35,77.42,46913.30471329841,48.9779,48.9779,48.9021,48.9463,46913.3047
2012-10-26 14:45:00,77.42,77.47,77.31,77.31,94660.623732611,48.9463,48.9779,48.8768,48.8768,94660.6237
2012-10-26 14:50:00,77.31,77.41,77.26,77.33,86320.48067246907,48.8768,48.94,48.8452,48.8894,86320.4807
2012-10-26 14:55:00,77.33,77.4,77.3,77.31,42117.72245371679,48.8894,48.9337,48.8704,48.8768,42117.7225
2012-10-26 15:00:00,77.31,77.45,77.28,77.42,59527.77109176309,48.8768,48.9653,48.8578,48.9463,59527.7711
2012-10-26 15:05:00,77.42,77.57,77.42,77.5,91011.81114379891,48.9463,49.0411,48.9463,48.9969,91011.8111
2012-10-26 15:10:00,77.5,77.6,77.47,77.57,61195.79970379148,48.9969,49.0601,48.9779,49.0411,61195.7997
2012-10-26 15:15:00,77.57,77.59,77.41,77.45,92054.32902631666,49.0411,49.0538,48.94,48.9653,92054.329
2012-10-26 15:20:00,77.45,77.52,77.44,77.45,77042.07151806116,48.9653,49.0095,48.959,48.9653,77042.0715
2012-10-26 15:25:00,77.45,77.5,77.42,77.47,72454.9928349831,48.9653,48.9969,48.9463,48.9779,72454.9928
2012-10-26 15:30:00,77.47,77.54,77.35,77.35,106336.82401680973,48.9779,49.0222,48.9021,48.9021,106336.824
2012-10-26 15:35:00,77.35,77.4,77.22,77.25,109255.8740878594,48.9021,48.9337,48.8199,48.8388,109255.8741
2012-10-26 15:40:00,77.25,77.27,77.08,77.13,239362.10582607365,48.8388,48.8515,48.7314,48.763,239362.1058
2012-10-26 15:45:00,77.12,77.22,76.91,76.92,179834.33473431057,48.7566,48.8199,48.6239,48.6302,179834.3347
2012-10-26 15:50:00,76.93,77.22,76.9,77.21,238736.59509656305,48.6365,48.8199,48.6176,48.8135,238736.5951
2012-10-26 15:55:00,77.21,78.64,77.12,77.16,592462.912634833,48.8135,49.7176,48.7566,48.7819,592462.9126
2012-10-31 09:30:00,78.33,78.33,76.63,77.17,228728.42342439268,49.5216,49.5216,48.4469,48.7883,228728.4234
2012-10-31 09:35:00,77.17,77.3,77.01,77.09,158149.96277794152,48.7883,48.8704,48.6871,48.7377,158149.9628
2012-10-31 09:40:00,77.03,77.18,76.91,77.1,148663.05004703006,48.6997,48.7946,48.6239,48.744,148663.05
2012-10-31 09:45:00,77.1,77.13,76.78,76.9,134901.81399779586,48.744,48.763,48.5417,48.6176,134901.814
2012-10-31 09:50:00,76.93,76.99,76.85,76.91,228415.66805963736,48.6365,48.6745,48.5859,48.6239,228415.6681
2012-10-31 09:55:00,76.92,77.04,76.8,76.9,75478.29469428454,48.6302,48.7061,48.5543,48.6176,75478.2947
2012-10-31 10:00:00,76.9,76.9,76.65,76.66,175560.01141598783,48.6176,48.6176,48.4595,48.4658,175560.0114
2012-10-31 10:05:00,76.66,76.67,75.95,76.12,305040.73242469144,48.4658,48.4721,48.0169,48.1244,305040.7324
2012-10-31 10:10:00,76.12,76.32,76.12,76.26,94869.12730911456,48.1244,48.2509,48.1244,48.2129,94869.1273
2012-10-31 10:15:00,76.24,76.47,76.11,76.4,74331.52502351503,48.2003,48.3457,48.1181,48.3014,74331.525
2012-10-31 10:20:00,76.37,76.48,76.32,76.34,62446.82116281277,48.2825,48.352,48.2509,48.2635,62446.8212
2012-10-31 10:25:00,76.34,76.57,76.32,76.56,104773.04719303313,48.2635,48.4089,48.2509,48.4026,104773.0472
2012-10-31 10:30:00,76.56,76.62,76.5,76.51,117179.00999499424,48.4026,48.4405,48.3647,48.371,117179.01
2012-10-31 10:35:00,76.51,76.68,76.49,76.49,145743.99997598038,48.371,48.4785,48.3583,48.3583,145744.0
2012-10-31 10:40:00,76.49,76.56,76.4,76.41,176185.52214549846,48.3583,48.4026,48.3014,48.3078,176185.5221
2012-10-31 10:45:00,76.41,76.44,76.25,76.44,81733.401989391,48.3078,48.3267,48.2066,48.3267,81733.402
2012-10-31 10:50:00,76.44,76.44,76.24,76.32,53272.66379665664,48.3267,48.3267,48.2003,48.2509,53272.6638
2012-10-31 10:55:00,76.32,76.33,76.07,76.2,113321.6938296786,48.2509,48.2572,48.0928,48.175,113321.6938
2012-10-31 11:00:00,76.19,76.2,76.04,76.08,167845.37908535652,48.1687,48.175,48.0738,48.0991,167845.3791
2012-10-31 11:05:00,76.09,76.18,76.06,76.15,172223.95419193103,48.1055,48.1624,48.0865,48.1434,172223.9542
2012-10-31 11:10:00,76.14,76.3,76.1,76.22,69640.19455218519,48.1371,48.2382,48.1118,48.1876,69640.1946
2012-10-31 11:15:00,76.22,76.44,76.14,76.44,70786.9642229547,48.1876,48.3267,48.1371,48.3267,70786.9642
2012-10-31 11:20:00,76.44,76.44,76.29,76.32,65261.61944561068,48.3267,48.3267,48.2319,48.2509,65261.6194
2012-10-31 11:25:00,76.33,76.36,76.15,76.21,113738.7009826857,48.2572,48.2762,48.1434,48.1813,113738.701
2012-10-31 11:30:00,76.19,76.2,75.9,75.92,115615.23317121762,48.1687,48.175,47.9853,47.998,115615.2332
2012-10-31 11:35:00,75.91,75.96,75.71,75.84,187965.9742179489,47.9917,48.0233,47.8652,47.9474,187965.9742
2012-10-31 11:40:00,75.85,75.85,74.9,75.29,356332.61224456434,47.9537,47.9537,47.3531,47.5997,356332.6122
2012-10-31 11:45:00,75.31,75.63,75.31,75.56,104668.79540478134,47.6123,47.8146,47.6123,47.7704,104668.7954
2012-10-31 11:50:00,75.58,75.66,75.53,75.64,96224.40055638764,47.783,47.8336,47.7514,47.821,96224.4006
2012-10-31 11:55:00,75.64,75.9,75.64,75.77,62655.32473931632,47.821,47.9853,47.821,47.9032,62655.3247
2012-10-31 12:00:00,75.77,75.86,75.68,75.85,35862.61515861034,47.9032,47.9601,47.8463,47.9537,35862.6152
2012-10-31 12:05:00,75.83,75.83,75.72,75.81,76833.56794155762,47.9411,47.9411,47.8715,47.9284,76833.5679
2012-10-31 12:10:00,75.77,75.89,75.71,75.8,60153.28182127373,47.9032,47.979,47.8652,47.9221,60153.2818
2012-10-31 12:15:00,75.78,75.92,75.77,75.86,103522.0257340118,47.9095,47.998,47.9032,47.9601,103522.0257
2012-10-31 12:20:00,75.86,75.87,75.78,75.79,96954.16307415004,47.9601,47.9664,47.9095,47.9158,96954.1631
2012-10-31 12:25:00,75.79,75.85,75.77,75.78,119055.54218352618,47.9158,47.9537,47.9032,47.9095,119055.5422
2012-10-31 12:30:00,75.79,75.81,75.65,75.79,89343.78253177053,47.9158,47.9284,47.8273,47.9158,89343.7825
2012-10-31 12:35:00,75.76,75.83,75.68,75.71,69640.19455218519,47.8968,47.9411,47.8463,47.8652,69640.1946
2012-10-31 12:40:00,75.73,75.82,75.68,75.69,36071.11873511389,47.8779,47.9348,47.8463,47.8526,36071.1187
2012-10-31 12:45:00,75.69,75.73,75.55,75.6,53689.67094966373,47.8526,47.8779,47.7641,47.7957,53689.6709
2012-10-31 12:50:00,75.59,75.79,75.56,75.65,40553.94562994018,47.7894,47.9158,47.7704,47.8273,40553.9456
2012-10-31 12:55:00,75.63,75.77,75.63,75.68,37322.14019413518,47.8146,47.9032,47.8146,47.8463,37322.1402
2012-10-31 13:00:00,75.69,75.79,75.68,75.76,41075.20457119905,47.8526,47.9158,47.8463,47.8968,41075.2046
2012-10-31 13:05:00,75.76,75.8,75.69,75.78,98413.68810967488,47.8968,47.9221,47.8526,47.9095,98413.6881
2012-10-31 13:10:00,75.78,75.84,75.66,75.78,130940.24604422844,47.9095,47.9474,47.8336,47.9095,130940.246
2012-10-31 13:15:00,75.77,75.82,75.76,75.81,106962.33474632035,47.9032,47.9348,47.8968,47.9284,106962.3347
2012-10-31 13:20:00,75.79,75.81,75.66,75.73,36279.62231161744,47.9158,47.9284,47.8336,47.8779,36279.6223
2012-10-31 13:25:00,75.73,75.81,75.67,75.78,28669.24176923792,47.8779,47.9284,47.8399,47.9095,28669.2418
2012-10-31 13:30:00,75.78,75.81,75.73,75.78,44619.76537175937,47.9095,47.9284,47.8779,47.9095,44619.7654
2012-10-31 13:35:00,75.76,75.83,75.71,75.76,41075.20457119905,47.8968,47.9411,47.8652,47.8968,41075.2046
2012-10-31 13:40:00,75.76,75.8,75.66,75.72,58589.50499749712,47.8968,47.9221,47.8336,47.8715,58589.505
2012-10-31 13:45:00,75.71,75.73,75.63,75.66,31484.04005203582,47.8652,47.8779,47.8146,47.8336,31484.0401
2012-10-31 13:50:00,75.66,75.69,75.63,75.69,107275.0901110757,47.8336,47.8526,47.8146,47.8526,107275.0901
2012-10-31 13:55:00,75.7,75.78,75.66,75.73,46287.79398378776,47.8589,47.9095,47.8336,47.8779,46287.794
2012-10-31 14:00:00,75.77,75.81,75.69,75.8,97683.92559191246,47.9032,47.9284,47.8526,47.9221,97683.9256
2012-10-31 14:05:00,75.8,75.88,75.78,75.84,104460.29182827778,47.9221,47.9727,47.9095,47.9474,104460.2918
2012-10-31 14:10:00,75.84,75.95,75.78,75.85,103834.78109876714,47.9474,48.0169,47.9095,47.9537,103834.7811
2012-10-31 14:15:00,75.87,75.99,75.85,75.97,59319.26751525954,47.9664,48.0422,47.9537,48.0296,59319.2675
2012-10-31 14:20:00,75.98,76.02,75.82,75.84,89969.29326128117,48.0359,48.0612,47.9348,47.9474,89969.2933
2012-10-31 14:25:00,75.84,75.89,75.78,75.86,59840.52645651841,47.9474,47.979,47.9095,47.9601,59840.5265
2012-10-31 14:30:00,75.85,75.99,75.84,75.97,60049.03003302196,47.9537,48.0422,47.9474,48.0296,60049.03
2012-10-31 14:35:00,75.96,76.06,75.96,76.04,81420.64662463569,48.0233,48.0865,48.0233,48.0738,81420.6466
2012-10-31 14:40:00,76.04,76.07,75.97,76.04,70786.9642229547,48.0738,48.0928,48.0296,48.0738,70786.9642
2012-10-31 14:45:00,76.05,76.09,75.94,75.94,37217.8884058834,48.0802,48.1055,48.0106,48.0106,37217.8884
2012-10-31 14:50:00,75.93,76.04,75.9,75.92,45349.52788952179,48.0043,48.0738,47.9853,47.998,45349.5279
2012-10-31 14:55:00,75.91,75.91,75.78,75.78,32735.06151105712,47.9917,47.9917,47.9095,47.9095,32735.0615
2012-10-31 15:00:00,75.78,75.84,75.65,75.84,52647.15306714599,47.9095,47.9474,47.8273,47.9474,52647.1531
2012-10-31 15:05:00,75.83,75.98,75.82,75.95,77459.07867106826,47.9411,48.0359,47.9348,48.0169,77459.0787
2012-10-31 15:10:00,75.95,76.02,75.87,75.97,100707.22745121393,48.0169,48.0612,47.9664,48.0296,100707.2275
2012-10-31 15:15:00,75.97,76.11,75.97,76.01,78918.6037065931,48.0296,48.1181,48.0296,48.0549,78918.6037
2012-10-31 15:20:00,76.01,76.07,75.96,76.04,90803.30756729536,48.0549,48.0928,48.0233,48.0738,90803.3076
2012-10-31 15:25:00,76.04,76.07,75.99,76.02,110506.8955468807,48.0738,48.0928,48.0422,48.0612,110506.8955
2012-10-31 15:30:00,76.03,76.06,75.85,75.89,108838.86693485233,48.0675,48.0865,47.9537,47.979,108838.8669
2012-10-31 15:35:00,75.88,75.92,75.8,75.87,145848.25176423215,47.9727,47.998,47.9221,47.9664,145848.2518
2012-10-31 15:40:00,75.85,75.9,75.83,75.85,201727.2102671832,47.9537,47.9853,47.9411,47.9537,201727.2103
2012-10-31 15:45:00,75.86,75.91,75.72,75.72,169513.40769738492,47.9601,47.9917,47.8715,47.8715,169513.4077
2012-10-31 15:50:00,75.74,75.79,75.66,75.67,156690.4377424167,47.8842,47.9158,47.8336,47.8399,156690.4377
2012-10-31 15:55:00,75.67,75.83,75.6,75.76,486751.5993475339,47.8399,47.9411,47.7957,47.8968,486751.5993
2012-11-01 09:30:00,76.07,76.09,75.54,75.77,241551.3933793609,48.0928,48.1055,47.7577,47.9032,241551.3934
2012-11-01 09:35:00,75.74,75.85,75.66,75.78,69118.93561092632,47.8842,47.9537,47.8336,47.9095,69118.9356
2012-11-01 09:40:00,75.78,75.89,75.75,75.78,52334.39770239067,47.9095,47.979,47.8905,47.9095,52334.3977
2012-11-01 09:45:00,75.79,75.87,75.71,75.85,83192.92702491584,47.9158,47.9664,47.8652,47.9537,83192.927
2012-11-01 09:50:00,75.82,76.05,75.8,75.95,58902.26036225245,47.9348,48.0802,47.9221,48.0169,58902.2604
2012-11-01 09:55:00,75.95,76.03,75.82,75.88,127708.44060842344,48.0169,48.0675,47.9348,47.9727,127708.4406
2012-11-01 10:00:00,75.88,76.22,75.86,76.13,103209.2703692565,47.9727,48.1876,47.9601,48.1307,103209.2704
2012-11-01 10:05:00,76.14,76.39,76.13,76.32,105190.0543460402,48.1371,48.2951,48.1307,48.2509,105190.0543
2012-11-01 10:10:00,76.32,76.51,76.31,76.32,256042.3919463576,48.2509,48.371,48.2445,48.2509,256042.3919
2012-11-01 10:15:00,76.33,76.5,76.31,76.43,62759.57652756809,48.2572,48.3647,48.2445,48.3204,62759.5765
2012-11-01 10:20:00,76.42,76.51,76.4,76.43,45453.77967777357,48.3141,48.371,48.3014,48.3204,45453.7797
2012-11-01 10:25:00,76.4,76.5,76.36,76.41,130731.7424677249,48.3014,48.3647,48.2762,48.3078,130731.7425
2012-11-01 10:30:00,76.44,76.5,76.4,76.44,41283.7081477026,48.3267,48.3647,48.3014,48.3267,41283.7081
2012-11-01 10:35:00,76.44,76.5,76.39,76.48,66721.14448113552,48.3267,48.3647,48.2951,48.352,66721.1445
2012-11-01 10:40:00,76.49,76.56,76.42,76.5,65157.3676573589,48.3583,48.4026,48.3141,48.3647,65157.3677
2012-11-01 10:45:00,76.47,76.59,76.47,76.56,95807.39340338053,48.3457,48.4216,48.3457,48.4026,95807.3934
2012-11-01 10:50:00,76.56,76.6,76.5,76.6,62551.07295106454,48.4026,48.4279,48.3647,48.4279,62551.073
2012-11-01 10:55:00,76.6,76.64,76.59,76.64,57025.728173720505,48.4279,48.4532,48.4216,48.4532,57025.7282
2012-11-01 11:00:00,76.64,76.72,76.57,76.69,90073.54504953294,48.4532,48.5038,48.4089,48.4848,90073.545
2012-11-01 11:05:00,76.69,76.98,76.69,76.98,165864.5951085728,48.4848,48.6681,48.4848,48.6681,165864.5951
2012-11-01 11:10:00,76.98,76.98,76.85,76.88,177540.7953927715,48.6681,48.6681,48.5859,48.6049,177540.7954
2012-11-01 11:15:00,76.87,76.91,76.66,76.72,64948.86408085536,48.5986,48.6239,48.4658,48.5038,64948.8641
2012-11-01 11:20:00,76.72,76.74,76.63,76.68,69952.94991694052,48.5038,48.5164,48.4469,48.4785,69952.9499
2012-11-01 11:25:00,76.7,76.7,76.59,76.7,49206.84405483744,48.4911,48.4911,48.4216,48.4911,49206.8441
2012-11-01 11:30:00,76.7,76.74,76.66,76.73,59110.76393875599,48.4911,48.5164,48.4658,48.5101,59110.7639
2012-11-01 11:35:00,76.73,76.74,76.65,76.71,41804.96708896147,48.5101,48.5164,48.4595,48.4974,41804.9671
2012-11-01 11:40:00,76.71,76.73,76.59,76.64,55461.9513499439,48.4974,48.5101,48.4216,48.4532,55461.9513
2012-11-01 11:45:00,76.64,76.69,76.52,76.56,69640.19455218519,48.4532,48.4848,48.3773,48.4026,69640.1946
2012-11-01 11:50:00,76.56,76.63,76.54,76.56,78293.09297708246,48.4026,48.4469,48.39,48.4026,78293.093
2012-11-01 11:55:00,76.56,76.65,76.56,76.63,42221.97424196856,48.4026,48.4595,48.4026,48.4469,42221.9742
2012-11-01 12:00:00,76.63,76.69,76.61,76.68,32109.550781546463,48.4469,48.4848,48.4342,48.4785,32109.5508
2012-11-01 12:05:00,76.69,76.69,76.5,76.51,74540.02860001857,48.4848,48.4848,48.3647,48.371,74540.0286
2012-11-01 12:10:00,76.52,76.55,76.41,76.51,58276.7496327418,48.3773,48.3963,48.3078,48.371,58276.7496
2012-11-01 12:15:00,76.51,76.56,76.32,76.36,161798.77536675363,48.371,48.4026,48.2509,48.2762,161798.7754
2012-11-01 12:20:00,76.35,76.45,76.31,76.45,55149.19598518857,48.2698,48.3331,48.2445,48.3331,55149.196
2012-11-01 12:25:00,76.43,76.43,76.26,76.27,49832.354784348085,48.3204,48.3204,48.2129,48.2193,49832.3548
2012-11-01 12:30:00,76.27,76.31,76.22,76.24,184004.4062643816,48.2193,48.2445,48.1876,48.2003,184004.4063
2012-11-01 12:35:00,76.24,76.35,76.24,76.3,30128.76680476276,48.2003,48.2698,48.2003,48.2382,30128.7668
2012-11-01 12:40:00,76.29,76.32,76.23,76.32,68597.67666966745,48.2319,48.2509,48.194,48.2509,68597.6767
2012-11-01 12:45:00,76.32,76.41,76.32,76.4,34611.593699589044,48.2509,48.3078,48.2509,48.3014,34611.5937
2012-11-01 12:50:00,76.39,76.41,76.36,76.37,49102.59226658566,48.2951,48.3078,48.2762,48.2825,49102.5923
2012-11-01 12:55:00,76.36,76.4,76.18,76.19,64219.10156309293,48.2762,48.3014,48.1624,48.1687,64219.1016
2012-11-01 13:00:00,76.19,76.21,76.13,76.13,47747.3190193126,48.1687,48.1813,48.1307,48.1307,47747.319
2012-11-01 13:05:00,76.12,76.31,76.11,76.3,33881.83118182663,48.1244,48.2445,48.1181,48.2382,33881.8312
2012-11-01 13:10:00,76.3,76.44,76.26,76.44,72454.9928349831,48.2382,48.3267,48.2129,48.3267,72454.9928
2012-11-01 13:15:00,76.45,76.48,76.4,76.48,84339.69669568536,48.3331,48.352,48.3014,48.352,84339.6967
2012-11-01 13:20:00,76.48,76.56,76.33,76.38,72767.74819973842,48.352,48.4026,48.2572,48.2888,72767.7482
2012-11-01 13:25:00,76.38,76.39,76.26,76.27,56608.72102071341,48.2888,48.2951,48.2129,48.2193,56608.721
2012-11-01 13:30:00,76.27,76.27,76.1,76.12,31901.04720504292,48.2193,48.2193,48.1118,48.1244,31901.0472
2012-11-01 13:35:00,76.12,76.17,76.02,76.11,82567.4162954052,48.1244,48.156,48.0612,48.1181,82567.4163
2012-11-01 13:40:00,76.11,76.14,76.01,76.02,33673.32760532308,48.1181,48.1371,48.0549,48.0612,33673.3276
2012-11-01 13:45:00,76.02,76.18,76.02,76.08,37322.14019413518,48.0612,48.1624,48.0612,48.0991,37322.1402
2012-11-01 13:50:00,76.06,76.09,76.0,76.04,32735.06151105712,48.0865,48.1055,48.0486,48.0738,32735.0615
2012-11-01 13:55:00,76.03,76.06,76.0,76.05,25854.44348644001,48.0675,48.0865,48.0486,48.0802,25854.4435
2012-11-01 14:00:00,76.05,76.13,76.01,76.02,42847.484971479214,48.0802,48.1307,48.0549,48.0612,42847.485
2012-11-01 14:05:00,76.01,76.02,75.88,75.88,57338.48353847583,48.0549,48.0612,47.9727,47.9727,57338.4835
2012-11-01 14:10:00,75.89,76.01,75.88,76.01,51187.62803162115,47.979,48.0549,47.9727,48.0549,51187.628
2012-11-01 14:15:00,75.99,76.03,75.93,75.96,45870.78683078066,48.0422,48.0675,48.0043,48.0233,45870.7868
2012-11-01 14:20:00,75.96,76.09,75.94,76.02,50562.117302110506,48.0233,48.1055,48.0106,48.0612,50562.1173
2012-11-01 14:25:00,76.02,76.02,75.94,76.0,39719.93132392599,48.0612,48.0612,48.0106,48.0486,39719.9313
2012-11-01 14:30:00,76.0,76.06,75.93,75.94,59527.77109176309,48.0486,48.0865,48.0043,48.0106,59527.7711
2012-11-01 14:35:00,75.93,75.93,75.85,75.86,78710.10013008954,48.0043,48.0043,47.9537,47.9601,78710.1001
2012-11-01 14:40:00,75.87,75.9,75.83,75.88,63280.83546882696,47.9664,47.9853,47.9411,47.9727,63280.8355
2012-11-01 14:45:00,75.87,75.97,75.81,75.95,77146.32330631293,47.9664,48.0296,47.9284,48.0169,77146.3233
2012-11-01 14:50:00,75.95,76.02,75.93,75.96,71933.73389372423,48.0169,48.0612,48.0043,48.0233,71933.7339
2012-11-01 14:55:00,75.97,76.03,75.95,76.0,62029.81400980567,48.0296,48.0675,48.0169,48.0486,62029.814
2012-11-01 15:00:00,76.01,76.21,75.99,76.18,83505.68238967116,48.0549,48.1813,48.0422,48.1624,83505.6824
2012-11-01 15:05:00,76.2,76.31,76.2,76.26,97162.66665065358,48.175,48.2445,48.175,48.2129,97162.6667
2012-11-01 15:10:00,76.25,76.3,76.18,76.28,38885.917017911794,48.2066,48.2382,48.1624,48.2256,38885.917
2012-11-01 15:15:00,76.28,76.31,76.18,76.21,48477.08153707502,48.2256,48.2445,48.1624,48.1813,48477.0815
2012-11-01 15:20:00,76.2,76.2,76.03,76.06,67763.66236365326,48.175,48.175,48.0675,48.0865,67763.6624
2012-11-01 15:25:00,76.07,76.07,75.9,75.91,61404.30328029503,48.0928,48.0928,47.9853,47.9917,61404.3033
2012-11-01 15:30:00,75.91,75.99,75.89,75.92,85799.2217312102,47.9917,48.0422,47.979,47.998,85799.2217
2012-11-01 15:35:00,75.92,75.94,75.76,75.78,197244.38337235685,47.998,48.0106,47.8968,47.9095,197244.3834
2012-11-01 15:40:00,75.77,75.83,75.75,75.76,158149.96277794152,47.9032,47.9411,47.8905,47.8968,158149.9628
2012-11-01 15:45:00,75.77,75.84,75.75,75.83,183378.89553487088,47.9032,47.9474,47.8905,47.9411,183378.8955
2012-11-01 15:50:00,75.82,75.83,75.73,75.74,195472.1029720767,47.9348,47.9411,47.8779,47.8842,195472.103
2012-11-01 15:55:00,75.75,75.85,75.73,75.85,231543.2217071906,47.8905,47.9537,47.8779,47.9537,231543.2217
2012-11-02 09:30:00,76.48,77.11,76.48,76.72,164405.07007304797,48.352,48.7503,48.352,48.5038,164405.0701
2012-11-02 09:35:00,76.72,76.81,76.53,76.57,96328.6523446394,48.5038,48.5607,48.3836,48.4089,96328.6523
2012-11-02 09:40:00,76.55,76.64,76.45,76.46,60987.29612728793,48.3963,48.4532,48.3331,48.3394,60987.2961
2012-11-02 09:45:00,76.47,76.59,76.44,76.52,68701.92845791922,48.3457,48.4216,48.3267,48.3773,68701.9285
2012-11-02 09:50:00,76.5,76.5,76.35,76.4,82150.4091423981,48.3647,48.3647,48.2698,48.3014,82150.4091
2012-11-02 09:55:00,76.41,76.43,76.32,76.38,36488.12588812099,48.3078,48.3204,48.2509,48.2888,36488.1259
2012-11-02 10:00:00,76.38,76.39,76.2,76.23,84965.207425196,48.2888,48.2951,48.175,48.194,84965.2074
2012-11-02 10:05:00,76.21,76.22,76.03,76.15,82880.17166016051,48.1813,48.1876,48.0675,48.1434,82880.1717
2012-11-02 10:10:00,76.14,76.23,76.02,76.02,57963.99426798648,48.1371,48.194,48.0612,48.0612,57963.9943
2012-11-02 10:15:00,76.02,76.09,75.93,76.05,52542.90127889421,48.0612,48.1055,48.0043,48.0802,52542.9013
2012-11-02 10:20:00,76.03,76.05,75.83,75.87,59944.77824477019,48.0675,48.0802,47.9411,47.9664,59944.7782
2012-11-02 10:25:00,75.9,75.98,75.84,75.98,49519.59941959276,47.9853,48.0359,47.9474,48.0359,49519.5994
2012-11-02 10:30:00,75.95,76.16,75.92,76.13,57025.728173720505,48.0169,48.1497,47.998,48.1307,57025.7282
2012-11-02 10:35:00,76.13,76.17,76.07,76.09,45141.02431301824,48.1307,48.156,48.0928,48.1055,45141.0243
2012-11-02 10:40:00,76.09,76.09,75.85,75.85,53064.16022015309,48.1055,48.1055,47.9537,47.9537,53064.1602
2012-11-02 10:45:00,75.85,76.03,75.79,76.03,28981.99713399324,47.9537,48.0675,47.9158,48.0675,28981.9971
2012-11-02 10:50:00,76.03,76.1,75.93,76.09,68806.180246171,48.0675,48.1118,48.0043,48.1055,68806.1802
2012-11-02 10:55:00,76.1,76.12,76.02,76.02,59527.77109176309,48.1118,48.1244,48.0612,48.0612,59527.7711
2012-11-02 11:00:00,76.02,76.04,75.91,75.98,57755.490691482926,48.0612,48.0738,47.9917,48.0359,57755.4907
2012-11-02 11:05:00,75.97,76.04,75.93,75.97,63176.58368057519,48.0296,48.0738,48.0043,48.0296,63176.5837
2012-11-02 11:10:00,75.98,76.04,75.93,75.98,45036.77252476647,48.0359,48.0738,48.0043,48.0359,45036.7725
2012-11-02 11:15:00,76.01,76.02,75.89,75.99,58172.497844490026,48.0549,48.0612,47.979,48.0422,58172.4978
2012-11-02 11:20:00,75.99,76.03,75.95,76.01,36383.87409986921,48.0422,48.0675,48.0169,48.0549,36383.8741
2012-11-02 11:25:00,76.0,76.06,75.98,76.04,75582.54648253632,48.0486,48.0865,48.0359,48.0738,75582.5465
2012-11-02 11:30:00,76.02,76.04,75.92,76.04,66095.63375162486,48.0612,48.0738,47.998,48.0738,66095.6338
2012-11-02 11:35:00,76.04,76.1,76.03,76.04,102896.51500450115,48.0738,48.1118,48.0675,48.0738,102896.515
2012-11-02 11:40:00,76.04,76.09,76.04,76.07,39302.92417091889,48.0738,48.1055,48.0738,48.0928,39302.9242
2012-11-02 11:45:00,76.07,76.13,76.02,76.05,83401.43060141939,48.0928,48.1307,48.0612,48.0802,83401.4306
2012-11-02 11:50:00,76.05,76.09,76.0,76.05,50979.124455117606,48.0802,48.1055,48.0486,48.0802,50979.1245
2012-11-02 11:55:00,76.04,76.09,76.01,76.02,52230.14591413889,48.0738,48.1055,48.0549,48.0612,52230.1459
2012-11-02 12:00:00,76.02,76.04,75.87,75.89,93618.10585009328,48.0612,48.0738,47.9664,47.979,93618.1059
2012-11-02 12:05:00,75.89,75.92,75.86,75.87,66616.89269288373,47.979,47.998,47.9601,47.9664,66616.8927
2012-11-02 12:10:00,75.86,75.91,75.78,75.83,74435.7768117668,47.9601,47.9917,47.9095,47.9411,74435.7768
2012-11-02 12:15:00,75.82,75.83,75.73,75.79,85903.47351946197,47.9348,47.9411,47.8779,47.9158,85903.4735
2012-11-02 12:20:00,75.8,75.82,75.75,75.8,56817.22459721696,47.9221,47.9348,47.8905,47.9221,56817.2246
2012-11-02 12:25:00,75.79,75.82,75.76,75.78,74018.7696587597,47.9158,47.9348,47.8968,47.9095,74018.7697
2012-11-02 12:30:00,75.78,75.82,75.71,75.71,68180.66951666035,47.9095,47.9348,47.8652,47.8652,68180.6695
2012-11-02 12:35:00,75.71,75.71,75.59,75.62,79752.61801260729,47.8652,47.8652,47.7894,47.8083,79752.618
2012-11-02 12:40:00,75.62,75.66,75.6,75.66,49832.354784348085,47.8083,47.8336,47.7957,47.8336,49832.3548
2012-11-02 12:45:00,75.65,75.75,75.64,75.65,28564.98998098614,47.8273,47.8905,47.821,47.8273,28564.99
2012-11-02 12:50:00,75.66,75.7,75.62,75.63,44307.01000700405,47.8336,47.8589,47.8083,47.8146,44307.01
2012-11-02 12:55:00,75.62,75.64,75.59,75.63,49623.851207844535,47.8083,47.821,47.7894,47.8146,49623.8512
2012-11-02 13:00:00,75.64,75.67,75.62,75.63,25854.44348644001,47.821,47.8399,47.8083,47.8146,25854.4435
2012-11-02 13:05:00,75.64,75.66,75.57,75.58,45036.77252476647,47.821,47.8336,47.7767,47.783,45036.7725
2012-11-02 13:10:00,75.59,75.64,75.54,75.62,34611.593699589044,47.7894,47.821,47.7577,47.8083,34611.5937
2012-11-02 13:15:00,75.62,75.67,75.6,75.62,36696.62946462453,47.8083,47.8399,47.7957,47.8083,36696.6295
2012-11-02 13:20:00,75.62,75.65,75.54,75.55,30128.76680476276,47.8083,47.8273,47.7577,47.7641,30128.7668
2012-11-02 13:25:00,75.57,75.62,75.55,75.57,20120.59513259243,47.7767,47.8083,47.7641,47.7767,20120.5951
2012-11-02 13:30:00,75.57,75.65,75.57,75.6,27105.464945461303,47.7767,47.8273,47.7767,47.7957,27105.4649
2012-11-02 13:35:00,75.59,75.59,75.45,75.45,92262.8326028202,47.7894,47.7894,47.7008,47.7008,92262.8326
2012-11-02 13:40:00,75.47,75.55,75.44,75.47,49311.09584308921,47.7135,47.7641,47.6945,47.7135,49311.0958
2012-11-02 13:45:00,75.45,75.47,75.41,75.47,29816.01144000743,47.7008,47.7135,47.6756,47.7135,29816.0114
2012-11-02 13:50:00,75.47,75.47,75.3,75.34,132712.5264445086,47.7135,47.7135,47.606,47.6313,132712.5264
2012-11-02 13:55:00,75.31,75.38,75.3,75.38,81420.64662463569,47.6123,47.6566,47.606,47.6566,81420.6466
2012-11-02 14:00:00,75.37,75.38,75.08,75.1,114676.96707695168,47.6503,47.6566,47.4669,47.4796,114676.9671
2012-11-02 14:05:00,75.1,75.14,75.07,75.14,55983.21029120277,47.4796,47.5049,47.4606,47.5049,55983.2103
2012-11-02 14:10:00,75.14,75.14,75.05,75.1,40970.95278294728,47.5049,47.5049,47.448,47.4796,40970.9528
2012-11-02 14:15:00,75.1,75.11,75.01,75.01,52647.15306714599,47.4796,47.4859,47.4227,47.4227,52647.1531
2012-11-02 14:20:00,75.01,75.07,75.0,75.07,37843.39913539405,47.4227,47.4606,47.4163,47.4606,37843.3991
2012-11-02 14:25:00,75.08,75.11,75.06,75.11,40553.94562994018,47.4669,47.4859,47.4543,47.4859,40553.9456
2012-11-02 14:30:00,75.09,75.1,75.0,75.01,69640.19455218519,47.4732,47.4796,47.4163,47.4227,69640.1946
2012-11-02 14:35:00,75.01,75.01,74.77,74.79,218407.49638746705,47.4227,47.4227,47.2709,47.2836,218407.4964
2012-11-02 14:40:00,74.76,74.84,74.75,74.83,135840.08009206183,47.2646,47.3152,47.2583,47.3089,135840.0801
2012-11-02 14:45:00,74.81,74.89,74.74,74.88,148037.5393175194,47.2962,47.3468,47.252,47.3405,148037.5393
2012-11-02 14:50:00,74.85,75.08,74.84,75.02,47017.55650155018,47.3215,47.4669,47.3152,47.429,47017.5565
2012-11-02 14:55:00,75.04,75.05,74.98,75.05,34507.34191133727,47.4416,47.448,47.4037,47.448,34507.3419
2012-11-02 15:00:00,75.05,75.14,75.04,75.14,86945.99140197971,47.448,47.5049,47.4416,47.5049,86945.9914
2012-11-02 15:05:00,75.14,75.19,75.06,75.08,74644.28038827036,47.5049,47.5365,47.4543,47.4669,74644.2804
2012-11-02 15:10:00,75.07,75.12,75.04,75.12,75895.30184729164,47.4606,47.4922,47.4416,47.4922,75895.3018
2012-11-02 15:15:00,75.12,75.3,75.1,75.27,88926.77537876343,47.4922,47.606,47.4796,47.587,88926.7754
2012-11-02 15:20:00,75.26,75.41,75.24,75.29,65261.61944561068,47.5807,47.6756,47.5681,47.5997,65261.6194
2012-11-02 15:25:00,75.29,75.35,75.22,75.28,74123.02144701149,47.5997,47.6376,47.5554,47.5934,74123.0214
2012-11-02 15:30:00,75.29,75.29,75.11,75.19,88092.76107274923,47.5997,47.5997,47.4859,47.5365,88092.7611
2012-11-02 15:35:00,75.18,75.22,75.1,75.16,98309.43632142313,47.5301,47.5554,47.4796,47.5175,98309.4363
2012-11-02 15:40:00,75.17,75.3,75.17,75.26,102583.75963974584,47.5238,47.606,47.5238,47.5807,102583.7596
2012-11-02 15:45:00,75.26,75.26,75.04,75.08,174621.74532172186,47.5807,47.5807,47.4416,47.4669,174621.7453
2012-11-02 15:50:00,75.09,75.21,75.07,75.16,141365.42486940586,47.4732,47.5491,47.4606,47.5175,141365.4249
2012-11-02 15:55:00,75.16,75.27,75.14,75.14,208503.57650354848,47.5175,47.587,47.5049,47.5049,208503.5765
2012-11-05 09:30:00,74.95,75.3,74.88,75.12,103730.52931051535,47.3847,47.606,47.3405,47.4922,103730.5293
2012-11-05 09:35:00,75.15,75.15,74.82,75.05,64219.10156309293,47.5112,47.5112,47.3025,47.448,64219.1016
2012-11-05 09:40:00,75.01,75.05,74.82,74.86,48060.07438406792,47.4227,47.448,47.3025,47.3278,48060.0744
2012-11-05 09:45:00,74.82,75.02,74.73,74.8,69535.94276393342,47.3025,47.429,47.2456,47.2899,69535.9428
2012-11-05 09:50:00,74.78,74.89,74.72,74.81,55253.44777344035,47.2773,47.3468,47.2393,47.2962,55253.4478
2012-11-05 09:55:00,74.81,74.92,74.77,74.86,72663.49641148665,47.2962,47.3658,47.2709,47.3278,72663.4964
2012-11-05 10:00:00,74.85,74.93,74.72,74.72,115406.72959471408,47.3215,47.3721,47.2393,47.2393,115406.7296
2012-11-05 10:05:00,74.71,74.72,74.6,74.64,80169.62516561439,47.233,47.2393,47.1635,47.1887,80169.6252
2012-11-05 10:10:00,74.65,74.87,74.65,74.86,64219.10156309293,47.1951,47.3342,47.1951,47.3278,64219.1016
2012-11-05 10:15:00,74.86,74.86,74.75,74.82,48789.83690183034,47.3278,47.3278,47.2583,47.3025,48789.8369
2012-11-05 10:20:00,74.82,74.89,74.76,74.79,76103.80542379519,47.3025,47.3468,47.2646,47.2836,76103.8054
2012-11-05 10:25:00,74.8,74.88,74.76,74.83,60466.03718602906,47.2899,47.3405,47.2646,47.3089,60466.0372
2012-11-05 10:30:00,74.84,74.93,74.77,74.86,62655.32473931632,47.3152,47.3721,47.2709,47.3278,62655.3247
2012-11-05 10:35:00,74.85,74.88,74.8,74.86,100290.2202982068,47.3215,47.3405,47.2899,47.3278,100290.2203
2012-11-05 10:40:00,74.87,74.98,74.82,74.86,90177.79683778471,47.3342,47.4037,47.3025,47.3278,90177.7968
2012-11-05 10:45:00,74.85,74.87,74.79,74.8,56191.71386770631,47.3215,47.3342,47.2836,47.2899,56191.7139
2012-11-05 10:50:00,74.8,74.84,74.74,74.82,71933.73389372423,47.2899,47.3152,47.252,47.3025,71933.7339
2012-11-05 10:55:00,74.83,74.87,74.79,74.83,56191.71386770631,47.3089,47.3342,47.2836,47.3089,56191.7139
2012-11-05 11:00:00,74.83,74.91,74.82,74.88,43160.240336234536,47.3089,47.3594,47.3025,47.3405,43160.2403
2012-11-05 11:05:00,74.88,74.91,74.82,74.84,62238.31758630922,47.3405,47.3594,47.3025,47.3152,62238.3176
2012-11-05 11:10:00,74.84,74.9,74.81,74.83,40970.95278294728,47.3152,47.3531,47.2962,47.3089,40970.9528
2012-11-05 11:15:00,74.83,74.9,74.75,74.87,56608.72102071341,47.3089,47.3531,47.2583,47.3342,56608.721
2012-11-05 11:20:00,74.87,74.91,74.8,74.84,46600.549348543085,47.3342,47.3594,47.2899,47.3152,46600.5493
2012-11-05 11:25:00,74.83,74.87,74.74,74.76,60674.54076253261,47.3089,47.3342,47.252,47.2646,60674.5408
2012-11-05 11:30:00,74.78,74.84,74.73,74.73,79022.85549484487,47.2773,47.3152,47.2456,47.2456,79022.8555
2012-11-05 11:35:00,74.73,74.84,74.72,74.84,33673.32760532308,47.2456,47.3152,47.2393,47.3152,33673.3276
2012-11-05 11:40:00,74.85,74.87,74.8,74.83,36905.13304112808,47.3215,47.3342,47.2899,47.3089,36905.133
2012-11-05 11:45:00,74.84,74.84,74.75,74.79,70474.20885819939,47.3152,47.3152,47.2583,47.2836,70474.2089
2012-11-05 11:50:00,74.79,74.85,74.78,74.81,19390.832614830008,47.2836,47.3215,47.2773,47.2962,19390.8326
2012-11-05 11:55:00,74.82,74.9,74.8,74.82,53064.16022015309,47.3025,47.3531,47.2899,47.3025,53064.1602
2012-11-05 12:00:00,74.82,74.84,74.77,74.8,44619.76537175937,47.3025,47.3152,47.2709,47.2899,44619.7654
2012-11-05 12:05:00,74.81,74.84,74.78,74.79,26792.709580705978,47.2962,47.3152,47.2773,47.2836,26792.7096
2012-11-05 12:10:00,74.78,74.84,74.77,74.78,29503.25607525211,47.2773,47.3152,47.2709,47.2773,29503.2561
2012-11-05 12:15:00,74.78,74.83,74.75,74.81,32318.054358050013,47.2773,47.3089,47.2583,47.2962,32318.0544
2012-11-05 12:20:00,74.81,74.85,74.78,74.78,32839.31329930889,47.2962,47.3215,47.2773,47.2773,32839.3133
2012-11-05 12:25:00,74.78,74.81,74.77,74.78,28043.73103972727,47.2773,47.2962,47.2709,47.2773,28043.731
2012-11-05 12:30:00,74.78,74.79,74.73,74.76,24603.42202741872,47.2773,47.2836,47.2456,47.2646,24603.422
2012-11-05 12:35:00,74.76,74.83,74.75,74.82,29503.25607525211,47.2646,47.3089,47.2583,47.3025,29503.2561
2012-11-05 12:40:00,74.82,74.83,74.74,74.75,71516.72674071713,47.3025,47.3089,47.252,47.2583,71516.7267
2012-11-05 12:45:00,74.74,74.79,74.72,74.74,23039.645203642107,47.252,47.2836,47.2393,47.252,23039.6452
2012-11-05 12:50:00,74.73,74.79,74.67,74.69,90490.55220254004,47.2456,47.2836,47.2077,47.2204,90490.5522
2012-11-05 12:55:00,74.68,74.79,74.67,74.78,31588.291840287595,47.214,47.2836,47.2077,47.2773,31588.2918
2012-11-05 13:00:00,74.78,74.82,74.75,74.76,28981.99713399324,47.2773,47.3025,47.2583,47.2646,28981.9971
2012-11-05 13:05:00,74.76,74.76,74.67,74.75,37426.39198238695,47.2646,47.2646,47.2077,47.2583,37426.392
2012-11-05 13:10:00,74.74,74.79,74.69,74.71,39511.42774742244,47.252,47.2836,47.2204,47.233,39511.4277
2012-11-05 13:15:00,74.74,74.77,74.61,74.72,72454.9928349831,47.252,47.2709,47.1698,47.2393,72454.9928
2012-11-05 13:20:00,74.73,74.76,74.68,74.7,24603.42202741872,47.2456,47.2646,47.214,47.2267,24603.422
2012-11-05 13:25:00,74.71,74.77,74.68,74.68,31484.04005203582,47.233,47.2709,47.214,47.214,31484.0401
2012-11-05 13:30:00,74.7,74.74,74.68,74.72,49206.84405483744,47.2267,47.252,47.214,47.2393,49206.8441
2012-11-05 13:35:00,74.73,74.76,74.71,74.73,34403.0901230855,47.2456,47.2646,47.233,47.2456,34403.0901
2012-11-05 13:40:00,74.73,74.83,74.73,74.82,36279.62231161744,47.2456,47.3089,47.2456,47.3025,36279.6223
2012-11-05 13:45:00,74.81,74.86,74.78,74.84,56817.22459721696,47.2962,47.3278,47.2773,47.3152,56817.2246
2012-11-05 13:50:00,74.83,74.84,74.71,74.76,54419.43346742616,47.3089,47.3152,47.233,47.2646,54419.4335
2012-11-05 13:55:00,74.75,74.76,74.7,74.71,34611.593699589044,47.2583,47.2646,47.2267,47.233,34611.5937
2012-11-05 14:00:00,74.72,74.73,74.68,74.71,72871.99998799019,47.2393,47.2456,47.214,47.233,72872.0
2012-11-05 14:05:00,74.71,74.72,74.63,74.65,51708.88697288002,47.233,47.2393,47.1824,47.1951,51708.887
2012-11-05 14:10:00,74.64,74.64,74.57,74.62,67763.66236365326,47.1887,47.1887,47.1445,47.1761,67763.6624
2012-11-05 14:15:00,74.62,74.64,74.5,74.57,57859.74247973471,47.1761,47.1887,47.1002,47.1445,57859.7425
2012-11-05 14:20:00,74.56,74.62,74.55,74.61,137299.60512758666,47.1382,47.1761,47.1318,47.1698,137299.6051
2012-11-05 14:25:00,74.6,74.65,74.58,74.58,36488.12588812099,47.1635,47.1951,47.1508,47.1508,36488.1259
2012-11-05 14:30:00,74.59,74.66,74.59,74.65,58485.25320924535,47.1571,47.2014,47.1571,47.1951,58485.2532
2012-11-05 14:35:00,74.64,74.72,74.63,74.66,176289.77393375023,47.1887,47.2393,47.1824,47.2014,176289.7739
2012-11-05 14:40:00,74.66,74.69,74.64,74.66,104147.53646352248,47.2014,47.2204,47.1887,47.2014,104147.5365
2012-11-05 14:45:00,74.67,74.69,74.65,74.67,94764.87552086278,47.2077,47.2204,47.1951,47.2077,94764.8755
2012-11-05 14:50:00,74.66,74.79,74.66,74.72,81837.65377764277,47.2014,47.2836,47.2014,47.2393,81837.6538
2012-11-05 14:55:00,74.72,74.76,74.68,74.69,71933.73389372423,47.2393,47.2646,47.214,47.2204,71933.7339
2012-11-05 15:00:00,74.68,74.7,74.63,74.68,133963.5479035299,47.214,47.2267,47.1824,47.214,133963.5479
2012-11-05 15:05:00,74.67,74.69,74.63,74.67,99351.95420394086,47.2077,47.2204,47.1824,47.2077,99351.9542
2012-11-05 15:10:00,74.67,74.69,74.64,74.66,78710.10013008954,47.2077,47.2204,47.1887,47.2014,78710.1001
2012-11-05 15:15:00,74.67,74.69,74.63,74.65,104668.79540478134,47.2077,47.2204,47.1824,47.1951,104668.7954
2012-11-05 15:20:00,74.64,74.73,74.64,74.7,109672.8812408665,47.1887,47.2456,47.1887,47.2267,109672.8812
2012-11-05 15:25:00,74.71,74.71,74.66,74.67,108317.60799359344,47.233,47.233,47.2014,47.2077,108317.608
2012-11-05 15:30:00,74.68,74.8,74.68,74.71,205793.0300090024,47.214,47.2899,47.214,47.233,205793.03
2012-11-05 15:35:00,74.7,74.73,74.65,74.69,149914.07150605135,47.2267,47.2456,47.1951,47.2204,149914.0715
2012-11-05 15:40:00,74.69,74.74,74.68,74.7,118325.77966576377,47.2204,47.252,47.214,47.2267,118325.7797
2012-11-05 15:45:00,74.71,74.79,74.69,74.69,136674.09439807603,47.233,47.2836,47.2204,47.2204,136674.0944
2012-11-05 15:50:00,74.69,74.75,74.65,74.66,256876.40625237173,47.2204,47.2583,47.1951,47.2014,256876.4063
2012-11-05 15:55:00,74.67,74.68,74.63,74.66,241551.3933793609,47.2077,47.214,47.1824,47.2014,241551.3934
2012-11-06 09:30:00,75.11,75.14,74.82,74.9,131357.25319723555,47.4859,47.5049,47.3025,47.3531,131357.2532
2012-11-06 09:35:00,74.87,74.91,74.67,74.83,261463.4849354498,47.3342,47.3594,47.2077,47.3089,261463.4849
2012-11-06 09:40:00,74.83,74.93,74.8,74.87,67242.40342239439,47.3089,47.3721,47.2899,47.3342,67242.4034
2012-11-06 09:45:00,74.86,74.91,74.83,74.86,107379.34189932748,47.3278,47.3594,47.3089,47.3278,107379.3419
2012-11-06 09:50:00,74.87,74.99,74.82,74.98,117700.26893625312,47.3342,47.41,47.3025,47.4037,117700.2689
2012-11-06 09:55:00,74.98,75.12,74.91,75.08,65365.87123386245,47.4037,47.4922,47.3594,47.4669,65365.8712
2012-11-06 10:00:00,75.09,75.11,75.01,75.09,53898.17452616728,47.4732,47.4859,47.4227,47.4732,53898.1745
2012-11-06 10:05:00,75.08,75.13,75.01,75.11,111862.16879415375,47.4669,47.4985,47.4227,47.4859,111862.1688
2012-11-06 10:10:00,75.1,75.12,75.0,75.0,131982.76392674618,47.4796,47.4922,47.4163,47.4163,131982.7639
2012-11-06 10:15:00,75.02,75.04,74.91,74.99,112070.67237065732,47.429,47.4416,47.3594,47.41,112070.6724
2012-11-06 10:20:00,74.98,74.98,74.91,74.92,87050.24319023149,47.4037,47.4037,47.3594,47.3658,87050.2432
2012-11-06 10:25:00,74.92,74.94,74.75,74.79,122183.0958310794,47.3658,47.3784,47.2583,47.2836,122183.0958
2012-11-06 10:30:00,74.79,74.83,74.74,74.81,153458.6323066117,47.2836,47.3089,47.252,47.2962,153458.6323
2012-11-06 10:35:00,74.83,74.91,74.77,74.91,141052.66950465055,47.3089,47.3594,47.2709,47.3594,141052.6695
2012-11-06 10:40:00,74.92,75.03,74.9,74.99,92158.58081456844,47.3658,47.4353,47.3531,47.41,92158.5808
2012-11-06 10:45:00,74.99,75.12,74.99,75.07,73810.26608225616,47.41,47.4922,47.41,47.4606,73810.2661
2012-11-06 10:50:00,75.08,75.14,75.07,75.07,34507.34191133727,47.4669,47.5049,47.4606,47.4606,34507.3419
2012-11-06 10:55:00,75.07,75.24,75.07,75.14,49623.851207844535,47.4606,47.5681,47.4606,47.5049,49623.8512
2012-11-06 11:00:00,75.14,75.16,75.1,75.13,71725.23031722067,47.5049,47.5175,47.4796,47.4985,71725.2303
2012-11-06 11:05:00,75.13,75.2,75.13,75.17,44724.01716001115,47.4985,47.5428,47.4985,47.5238,44724.0172
2012-11-06 11:10:00,75.18,75.31,75.16,75.31,49832.354784348085,47.5301,47.6123,47.5175,47.6123,49832.3548
2012-11-06 11:15:00,75.32,75.35,75.22,75.35,85382.2145782031,47.6187,47.6376,47.5554,47.6376,85382.2146
2012-11-06 11:20:00,75.34,75.38,75.25,75.37,35966.86694686212,47.6313,47.6566,47.5744,47.6503,35966.8669
2012-11-06 11:25:00,75.37,75.4,75.35,75.36,44307.01000700405,47.6503,47.6692,47.6376,47.6439,44307.01
2012-11-06 11:30:00,75.38,75.6,75.36,75.57,42326.22603022034,47.6566,47.7957,47.6439,47.7767,42326.226
2012-11-06 11:35:00,75.56,75.83,75.55,75.63,87467.25034323859,47.7704,47.9411,47.7641,47.8146,87467.2503
2012-11-06 11:40:00,75.62,75.8,75.6,75.76,74435.7768117668,47.8083,47.9221,47.7957,47.8968,74435.7768
2012-11-06 11:45:00,75.76,75.85,75.76,75.78,61612.806856798576,47.8968,47.9537,47.8968,47.9095,61612.8069
2012-11-06 11:50:00,75.78,76.02,75.78,75.96,70682.71243470293,47.9095,48.0612,47.9095,48.0233,70682.7124
2012-11-06 11:55:00,75.95,76.04,75.94,76.03,68701.92845791922,48.0169,48.0738,48.0106,48.0675,68701.9285
2012-11-06 12:00:00,76.04,76.26,76.01,76.14,121244.82973681344,48.0738,48.2129,48.0549,48.1371,121244.8297
2012-11-06 12:05:00,76.13,76.17,76.02,76.09,107275.0901110757,48.1307,48.156,48.0612,48.1055,107275.0901
2012-11-06 12:10:00,76.09,76.12,76.07,76.1,50457.865513858735,48.1055,48.1244,48.0928,48.1118,50457.8655
2012-11-06 12:15:00,76.09,76.17,76.09,76.11,49832.354784348085,48.1055,48.156,48.1055,48.1181,49832.3548
2012-11-06 12:20:00,76.12,76.32,76.12,76.31,62342.569374561,48.1244,48.2509,48.1244,48.2445,62342.5694
2012-11-06 12:25:00,76.32,76.35,76.23,76.3,69952.94991694052,48.2509,48.2698,48.194,48.2382,69952.9499
2012-11-06 12:30:00,76.3,76.32,76.24,76.29,44619.76537175937,48.2382,48.2509,48.2003,48.2319,44619.7654
2012-11-06 12:35:00,76.3,76.47,76.28,76.45,80065.37337736262,48.2382,48.3457,48.2256,48.3331,80065.3734
2012-11-06 12:40:00,76.44,76.48,76.24,76.24,58172.497844490026,48.3267,48.352,48.2003,48.2003,58172.4978
2012-11-06 12:45:00,76.24,76.26,76.12,76.12,63906.34619833761,48.2003,48.2129,48.1244,48.1244,63906.3462
2012-11-06 12:50:00,76.14,76.25,76.12,76.19,44619.76537175937,48.1371,48.2066,48.1244,48.1687,44619.7654
2012-11-06 12:55:00,76.18,76.2,76.08,76.1,56608.72102071341,48.1624,48.175,48.0991,48.1118,56608.721
2012-11-06 13:00:00,76.09,76.13,76.07,76.09,30650.025746021627,48.1055,48.1307,48.0928,48.1055,30650.0257
2012-11-06 13:05:00,76.09,76.13,76.08,76.12,52542.90127889421,48.1055,48.1307,48.0991,48.1244,52542.9013
2012-11-06 13:10:00,76.12,76.23,76.02,76.22,34924.34906434437,48.1244,48.194,48.0612,48.1876,34924.3491
2012-11-06 13:15:00,76.21,76.21,76.03,76.06,47851.57080756438,48.1813,48.1813,48.0675,48.0865,47851.5708
2012-11-06 13:20:00,76.07,76.12,76.0,76.09,25958.695274691785,48.0928,48.1244,48.0486,48.1055,25958.6953
2012-11-06 13:25:00,76.09,76.13,76.04,76.09,22309.88268587969,48.1055,48.1307,48.0738,48.1055,22309.8827
2012-11-06 13:30:00,76.07,76.2,76.07,76.13,26167.19885119533,48.0928,48.175,48.0928,48.1307,26167.1989
2012-11-06 13:35:00,76.13,76.16,76.1,76.11,32422.306146301788,48.1307,48.1497,48.1118,48.1181,32422.3061
2012-11-06 13:40:00,76.11,76.17,76.09,76.17,26167.19885119533,48.1181,48.156,48.1055,48.156,26167.1989
2012-11-06 13:45:00,76.17,76.18,76.1,76.16,24811.925603922267,48.156,48.1624,48.1118,48.1497,24811.9256
2012-11-06 13:50:00,76.14,76.17,76.1,76.14,28773.493557489688,48.1371,48.156,48.1118,48.1371,28773.4936
2012-11-06 13:55:00,76.12,76.18,76.12,76.16,37113.63661763163,48.1244,48.1624,48.1244,48.1497,37113.6366
2012-11-06 14:00:00,76.16,76.2,76.12,76.14,71725.23031722067,48.1497,48.175,48.1244,48.1371,71725.2303
2012-11-06 14:05:00,76.14,76.14,76.05,76.08,36800.88125287631,48.1371,48.1371,48.0802,48.0991,36800.8813
2012-11-06 14:10:00,76.09,76.09,75.99,76.03,73914.51787050793,48.1055,48.1055,48.0422,48.0675,73914.5179
2012-11-06 14:15:00,76.03,76.09,76.01,76.07,31275.53647553227,48.0675,48.1055,48.0549,48.0928,31275.5365
2012-11-06 14:20:00,76.08,76.09,76.02,76.07,25228.932756929367,48.0991,48.1055,48.0612,48.0928,25228.9328
2012-11-06 14:25:00,76.07,76.11,76.06,76.1,42743.23318322744,48.0928,48.1181,48.0865,48.1118,42743.2332
2012-11-06 14:30:00,76.09,76.11,76.0,76.02,76833.56794155762,48.1055,48.1181,48.0486,48.0612,76833.5679
2012-11-06 14:35:00,76.02,76.08,76.0,76.03,80065.37337736262,48.0612,48.0991,48.0486,48.0675,80065.3734
2012-11-06 14:40:00,76.04,76.1,76.03,76.1,41179.45635945082,48.0738,48.1118,48.0675,48.1118,41179.4564
2012-11-06 14:45:00,76.1,76.14,76.02,76.06,49936.60657259986,48.1118,48.1371,48.0612,48.0865,49936.6066
2012-11-06 14:50:00,76.06,76.1,75.99,76.02,62342.569374561,48.0865,48.1118,48.0422,48.0612,62342.5694
2012-11-06 14:55:00,76.01,76.1,76.01,76.06,44932.5207365147,48.0549,48.1118,48.0549,48.0865,44932.5207
2012-11-06 15:00:00,76.06,76.07,75.99,76.03,77146.32330631293,48.0865,48.0928,48.0422,48.0675,77146.3233
2012-11-06 15:05:00,76.02,76.06,76.01,76.02,59110.76393875599,48.0612,48.0865,48.0549,48.0612,59110.7639
2012-11-06 15:10:00,76.02,76.08,76.01,76.04,60778.79255078438,48.0612,48.0991,48.0549,48.0738,60778.7926
2012-11-06 15:15:00,76.05,76.17,76.04,76.17,69640.19455218519,48.0802,48.156,48.0738,48.156,69640.1946
2012-11-06 15:20:00,76.17,76.2,76.09,76.14,95286.13446212166,48.156,48.175,48.1055,48.1371,95286.1345
2012-11-06 15:25:00,76.13,76.17,76.05,76.09,75061.28754127744,48.1307,48.156,48.0802,48.1055,75061.2875
2012-11-06 15:30:00,76.09,76.13,76.06,76.08,63385.08725707874,48.1055,48.1307,48.0865,48.0991,63385.0873
2012-11-06 15:35:00,76.08,76.15,76.01,76.1,73601.76250575262,48.0991,48.1434,48.0549,48.1118,73601.7625
2012-11-06 15:40:00,76.11,76.19,76.09,76.19,61404.30328029503,48.1181,48.1687,48.1055,48.1687,61404.3033
2012-11-06 15:45:00,76.18,76.29,76.09,76.28,92679.8397558273,48.1624,48.2319,48.1055,48.2256,92679.8398
2012-11-06 15:50:00,76.27,76.32,76.14,76.15,221952.05718802736,48.2193,48.2509,48.1371,48.1434,221952.0572
2012-11-06 15:55:00,76.17,76.34,76.16,76.34,521154.6894706194,48.156,48.2635,48.1497,48.2635,521154.6895
2012-11-07 09:30:00,74.97,75.18,74.91,74.96,139071.88552786683,47.3974,47.5301,47.3594,47.3911,139071.8855
2012-11-07 09:35:00,74.92,75.11,74.79,75.09,123642.62086660424,47.3658,47.4859,47.2836,47.4732,123642.6209
2012-11-07 09:40:00,75.1,75.27,74.88,75.23,143346.20884618958,47.4796,47.587,47.3405,47.5618,143346.2088
2012-11-07 09:45:00,75.19,75.38,74.97,75.19,186193.6938176688,47.5365,47.6566,47.3974,47.5365,186193.6938
2012-11-07 09:50:00,75.17,75.17,75.0,75.04,65470.12302211423,47.5238,47.5238,47.4163,47.4416,65470.123
2012-11-07 09:55:00,75.03,75.05,74.83,74.92,55357.69956169212,47.4353,47.448,47.3089,47.3658,55357.6996
2012-11-07 10:00:00,74.92,74.94,74.74,74.8,76833.56794155762,47.3658,47.3784,47.252,47.2899,76833.5679
2012-11-07 10:05:00,74.79,74.91,74.72,74.82,109672.8812408665,47.2836,47.3594,47.2393,47.3025,109672.8812
2012-11-07 10:10:00,74.82,74.91,74.74,74.88,54315.18167917438,47.3025,47.3594,47.252,47.3405,54315.1817
2012-11-07 10:15:00,74.86,74.93,74.71,74.72,82150.4091423981,47.3278,47.3721,47.233,47.2393,82150.4091
2012-11-07 10:20:00,74.73,74.87,74.67,74.75,49832.354784348085,47.2456,47.3342,47.2077,47.2583,49832.3548
2012-11-07 10:25:00,74.7,74.8,74.66,74.75,36800.88125287631,47.2267,47.2899,47.2014,47.2583,36800.8813
2012-11-07 10:30:00,74.73,74.87,74.68,74.81,54315.18167917438,47.2456,47.3342,47.214,47.2962,54315.1817
2012-11-07 10:35:00,74.79,74.93,74.72,74.9,114885.4706534552,47.2836,47.3721,47.2393,47.3531,114885.4707
2012-11-07 10:40:00,74.89,74.91,74.78,74.82,69327.43918742987,47.3468,47.3594,47.2773,47.3025,69327.4392
2012-11-07 10:45:00,74.82,74.82,74.67,74.72,54836.44062043325,47.3025,47.3025,47.2077,47.2393,54836.4406
2012-11-07 10:50:00,74.71,74.74,74.51,74.53,97162.66665065358,47.233,47.252,47.1066,47.1192,97162.6667
2012-11-07 10:55:00,74.55,74.59,74.44,74.49,88301.26464925279,47.1318,47.1571,47.0623,47.0939,88301.2646
2012-11-07 11:00:00,74.48,74.67,74.47,74.63,70578.46064645116,47.0876,47.2077,47.0813,47.1824,70578.4606
2012-11-07 11:05:00,74.64,74.67,74.6,74.63,49415.34763134099,47.1887,47.2077,47.1635,47.1824,49415.3476
2012-11-07 11:10:00,74.65,74.65,74.53,74.56,36696.62946462453,47.1951,47.1951,47.1192,47.1382,36696.6295
2012-11-07 11:15:00,74.56,74.58,74.44,74.45,49206.84405483744,47.1382,47.1508,47.0623,47.0686,49206.8441
2012-11-07 11:20:00,74.45,74.45,74.2,74.26,137508.1087040902,47.0686,47.0686,46.9106,46.9485,137508.1087
2012-11-07 11:25:00,74.25,74.25,73.91,74.02,153771.387671367,46.9422,46.9422,46.7272,46.7968,153771.3877
2012-11-07 11:30:00,74.03,74.06,73.75,73.78,160234.998542977,46.8031,46.8221,46.6261,46.645,160234.9985
2012-11-07 11:35:00,73.78,73.89,73.73,73.89,170868.68094465797,46.645,46.7146,46.6134,46.7146,170868.6809
2012-11-07 11:40:00,73.88,74.06,73.86,73.97,187861.7224296972,46.7083,46.8221,46.6956,46.7652,187861.7224
2012-11-07 11:45:00,73.97,74.06,73.84,74.03,58798.00857400067,46.7652,46.8221,46.683,46.8031,58798.0086
2012-11-07 11:50:00,74.02,74.17,73.96,74.17,57651.23890323116,46.7968,46.8916,46.7588,46.8916,57651.2389
2012-11-07 11:55:00,74.18,74.32,74.17,74.31,45558.03146602534,46.8979,46.9864,46.8916,46.9801,45558.0315
2012-11-07 12:00:00,74.33,74.33,74.2,74.25,48164.3261723197,46.9928,46.9928,46.9106,46.9422,48164.3262
2012-11-07 12:05:00,74.25,74.27,74.21,74.22,29399.00428700033,46.9422,46.9548,46.9169,46.9232,29399.0043
2012-11-07 12:10:00,74.23,74.23,74.14,74.19,21892.87553287259,46.9295,46.9295,46.8726,46.9042,21892.8755
2012-11-07 12:15:00,74.19,74.34,74.18,74.3,19912.09155608888,46.9042,46.9991,46.8979,46.9738,19912.0916
2012-11-07 12:20:00,74.29,74.41,74.28,74.39,53585.41916141196,46.9675,47.0433,46.9611,47.0307,53585.4192
2012-11-07 12:25:00,74.39,74.41,74.21,74.21,37426.39198238695,47.0307,47.0433,46.9169,46.9169,37426.392
2012-11-07 12:30:00,74.2,74.27,74.16,74.18,36383.87409986921,46.9106,46.9548,46.8853,46.8979,36383.8741
2012-11-07 12:35:00,74.18,74.25,74.17,74.24,45766.53504252889,46.8979,46.9422,46.8916,46.9359,45766.535
2012-11-07 12:40:00,74.25,74.53,74.24,74.49,114468.46350044812,46.9422,47.1192,46.9359,47.0939,114468.4635
2012-11-07 12:45:00,74.5,74.53,74.34,74.35,158462.71814269683,47.1002,47.1192,46.9991,47.0054,158462.7181
2012-11-07 12:50:00,74.35,74.41,74.35,74.38,37530.64377063872,47.0054,47.0433,47.0054,47.0244,37530.6438
2012-11-07 12:55:00,74.38,74.46,74.36,74.42,35341.356217351466,47.0244,47.0749,47.0117,47.0497,35341.3562
2012-11-07 13:00:00,74.42,74.48,74.4,74.44,29190.500710496788,47.0497,47.0876,47.037,47.0623,29190.5007
2012-11-07 13:05:00,74.45,74.67,74.45,74.66,118742.78681877084,47.0686,47.2077,47.0686,47.2014,118742.7868
2012-11-07 13:10:00,74.66,74.67,74.57,74.59,30962.78111077695,47.2014,47.2077,47.1445,47.1571,30962.7811
2012-11-07 13:15:00,74.59,74.62,74.51,74.51,24082.16308615985,47.1571,47.1761,47.1066,47.1066,24082.1631
2012-11-07 13:20:00,74.52,74.67,74.5,74.63,34924.34906434437,47.1129,47.2077,47.1002,47.1824,34924.3491
2012-11-07 13:25:00,74.65,74.67,74.55,74.57,33881.83118182663,47.1951,47.2077,47.1318,47.1445,33881.8312
2012-11-07 13:30:00,74.57,74.63,74.51,74.53,34298.83833483372,47.1445,47.1824,47.1066,47.1192,34298.8383
2012-11-07 13:35:00,74.55,74.67,74.55,74.65,22831.14162713856,47.1318,47.2077,47.1318,47.1951,22831.1416
2012-11-07 13:40:00,74.64,74.67,74.6,74.62,57963.99426798648,47.1887,47.2077,47.1635,47.1761,57963.9943
2012-11-07 13:45:00,74.62,74.67,74.59,74.62,58485.25320924535,47.1761,47.2077,47.1571,47.1761,58485.2532
2012-11-07 13:50:00,74.62,74.63,74.53,74.56,73706.01429400439,47.1761,47.1824,47.1192,47.1382,73706.0143
2012-11-07 13:55:00,74.56,74.59,74.44,74.46,62655.32473931632,47.1382,47.1571,47.0623,47.0749,62655.3247
2012-11-07 14:00:00,74.46,74.63,74.46,74.6,28564.98998098614,47.0749,47.1824,47.0749,47.1635,28564.99
2012-11-07 14:05:00,74.59,74.78,74.57,74.7,63489.33904533051,47.1571,47.2773,47.1445,47.2267,63489.339
2012-11-07 14:10:00,74.7,74.73,74.64,74.69,132921.03002101215,47.2267,47.2456,47.1887,47.2204,132921.03
2012-11-07 14:15:00,74.69,74.71,74.64,74.71,84339.69669568536,47.2204,47.233,47.1887,47.233,84339.6967
2012-11-07 14:20:00,74.7,74.77,74.67,74.74,48894.08869008212,47.2267,47.2709,47.2077,47.252,48894.0887
2012-11-07 14:25:00,74.74,74.82,74.73,74.8,47121.80828980196,47.252,47.3025,47.2456,47.2899,47121.8083
2012-11-07 14:30:00,74.81,74.83,74.75,74.75,65365.87123386245,47.2962,47.3089,47.2583,47.2583,65365.8712
2012-11-07 14:35:00,74.76,74.81,74.67,74.73,37426.39198238695,47.2646,47.2962,47.2077,47.2456,37426.392
2012-11-07 14:40:00,74.74,74.78,74.68,74.69,69535.94276393342,47.252,47.2773,47.214,47.2204,69535.9428
2012-11-07 14:45:00,74.68,74.7,74.58,74.63,67763.66236365326,47.214,47.2267,47.1508,47.1824,67763.6624
2012-11-07 14:50:00,74.63,74.64,74.54,74.58,47851.57080756438,47.1824,47.1887,47.1255,47.1508,47851.5708
2012-11-07 14:55:00,74.58,74.83,74.58,74.79,78814.35191834133,47.1508,47.3089,47.1508,47.2836,78814.3519
2012-11-07 15:00:00,74.78,74.81,74.72,74.73,52542.90127889421,47.2773,47.2962,47.2393,47.2456,52542.9013
2012-11-07 15:05:00,74.73,74.78,74.63,74.67,65157.3676573589,47.2456,47.2773,47.1824,47.2077,65157.3677
2012-11-07 15:10:00,74.66,74.68,74.58,74.61,137195.3533393349,47.2014,47.214,47.1508,47.1698,137195.3533
2012-11-07 15:15:00,74.61,74.67,74.57,74.65,73914.51787050793,47.1698,47.2077,47.1445,47.1951,73914.5179
2012-11-07 15:20:00,74.66,74.71,74.58,74.65,182961.8883818638,47.2014,47.233,47.1508,47.1951,182961.8884
2012-11-07 15:25:00,74.65,75.03,74.59,74.91,155752.17164815072,47.1951,47.4353,47.1571,47.3594,155752.1716
2012-11-07 15:30:00,74.91,74.91,74.75,74.8,149705.5679295478,47.3594,47.3594,47.2583,47.2899,149705.5679
2012-11-07 15:35:00,74.8,74.8,74.58,74.6,125831.90841989152,47.2899,47.2899,47.1508,47.1635,125831.9084
2012-11-07 15:40:00,74.6,74.74,74.59,74.74,119159.79397177797,47.1635,47.252,47.1571,47.252,119159.794
2012-11-07 15:45:00,74.73,74.83,74.5,74.59,154918.15734213652,47.2456,47.3089,47.1002,47.1571,154918.1573
2012-11-07 15:50:00,74.59,74.74,74.58,74.67,150226.8268708067,47.1571,47.252,47.1508,47.2077,150226.8269
2012-11-07 15:55:00,74.66,74.67,74.25,74.31,600177.5449654643,47.2014,47.2077,46.9422,46.9801,600177.545
2012-11-08 09:30:00,74.65,74.86,74.42,74.86,100915.73102771748,47.1951,47.3278,47.0497,47.3278,100915.731
2012-11-08 09:35:00,74.81,74.96,74.72,74.96,81941.90556589456,47.2962,47.3911,47.2393,47.3911,81941.9056
2012-11-08 09:40:00,74.94,74.99,74.8,74.87,72663.49641148665,47.3784,47.41,47.2899,47.3342,72663.4964
2012-11-08 09:45:00,74.88,74.96,74.72,74.78,43577.24748924163,47.3405,47.3911,47.2393,47.2773,43577.2475
2012-11-08 09:50:00,74.78,74.84,74.71,74.77,57651.23890323116,47.2773,47.3152,47.233,47.2709,57651.2389
2012-11-08 09:55:00,74.77,74.77,74.51,74.51,44202.75821875228,47.2709,47.2709,47.1066,47.1066,44202.7582
2012-11-08 10:00:00,74.51,74.6,74.37,74.37,36800.88125287631,47.1066,47.1635,47.018,47.018,36800.8813
2012-11-08 10:05:00,74.36,74.37,74.17,74.21,47434.56365455728,47.0117,47.018,46.8916,46.9169,47434.5637
2012-11-08 10:10:00,74.21,74.34,74.21,74.33,30545.77395776985,46.9169,46.9991,46.9169,46.9928,30545.774
2012-11-08 10:15:00,74.32,74.37,74.29,74.32,26896.96136895776,46.9864,47.018,46.9675,46.9864,26896.9614
2012-11-08 10:20:00,74.31,74.33,74.0,74.05,51708.88697288002,46.9801,46.9928,46.7841,46.8157,51708.887
2012-11-08 10:25:00,74.05,74.25,74.04,74.23,55044.9441969368,46.8157,46.9422,46.8094,46.9295,55044.9442
2012-11-08 10:30:00,74.22,74.46,74.2,74.44,65887.13017512132,46.9232,47.0749,46.9106,47.0623,65887.1302
2012-11-08 10:35:00,74.42,74.43,74.2,74.33,35341.356217351466,47.0497,47.056,46.9106,46.9928,35341.3562
2012-11-08 10:40:00,74.29,74.3,73.92,74.09,55357.69956169212,46.9675,46.9738,46.7335,46.841,55357.6996
2012-11-08 10:45:00,74.1,74.22,74.06,74.12,34194.58654658195,46.8473,46.9232,46.8221,46.86,34194.5865
2012-11-08 10:50:00,74.1,74.2,74.03,74.13,35549.859793855016,46.8473,46.9106,46.8031,46.8663,35549.8598
2012-11-08 10:55:00,74.12,74.15,73.97,74.12,45558.03146602534,46.86,46.879,46.7652,46.86,45558.0315
2012-11-08 11:00:00,74.14,74.23,73.93,74.0,35132.85264084792,46.8726,46.9295,46.7399,46.7841,35132.8526
2012-11-08 11:05:00,74.0,74.24,74.0,74.2,31588.291840287595,46.7841,46.9359,46.7841,46.9106,31588.2918
2012-11-08 11:10:00,74.2,74.2,74.0,74.01,50979.124455117606,46.9106,46.9106,46.7841,46.7904,50979.1245
2012-11-08 11:15:00,74.02,74.03,73.87,73.88,37426.39198238695,46.7968,46.8031,46.7019,46.7083,37426.392
2012-11-08 11:20:00,73.88,73.97,73.83,73.97,50145.110149103406,46.7083,46.7652,46.6766,46.7652,50145.1101
2012-11-08 11:25:00,74.0,74.11,73.95,74.08,18244.062944060493,46.7841,46.8537,46.7525,46.8347,18244.0629
2012-11-08 11:30:00,74.08,74.08,73.88,73.88,18765.32188531936,46.8347,46.8347,46.7083,46.7083,18765.3219
2012-11-08 11:35:00,73.86,73.97,73.76,73.94,60883.04433903616,46.6956,46.7652,46.6324,46.7462,60883.0443
2012-11-08 11:40:00,73.93,73.96,73.76,73.92,31588.291840287595,46.7399,46.7588,46.6324,46.7335,31588.2918
2012-11-08 11:45:00,73.93,73.96,73.79,73.84,22726.889838886786,46.7399,46.7588,46.6514,46.683,22726.8898
2012-11-08 11:50:00,73.84,73.93,73.79,73.93,23039.645203642107,46.683,46.7399,46.6514,46.7399,23039.6452
2012-11-08 11:55:00,73.91,73.95,73.85,73.89,16054.775390773231,46.7272,46.7525,46.6893,46.7146,16054.7754
2012-11-08 12:00:00,73.85,73.96,73.84,73.93,45245.27610127002,46.6893,46.7588,46.683,46.7399,45245.2761
2012-11-08 12:05:00,73.93,74.0,73.84,73.97,74644.28038827036,46.7399,46.7841,46.683,46.7652,74644.2804
2012-11-08 12:10:00,73.97,73.99,73.8,73.88,66095.63375162486,46.7652,46.7778,46.6577,46.7083,66095.6338
2012-11-08 12:15:00,73.87,73.89,73.81,73.84,28877.745345741463,46.7019,46.7146,46.664,46.683,28877.7453
2012-11-08 12:20:00,73.85,73.99,73.77,73.99,55774.70671469922,46.6893,46.7778,46.6387,46.7778,55774.7067
2012-11-08 12:25:00,73.99,74.0,73.91,73.97,50770.620878614056,46.7778,46.7841,46.7272,46.7652,50770.6209
2012-11-08 12:30:00,73.97,73.98,73.81,73.84,40970.95278294728,46.7652,46.7715,46.664,46.683,40970.9528
2012-11-08 12:35:00,73.82,73.86,73.71,73.85,56191.71386770631,46.6703,46.6956,46.6008,46.6893,56191.7139
2012-11-08 12:40:00,73.84,73.88,73.8,73.82,24603.42202741872,46.683,46.7083,46.6577,46.6703,24603.422
2012-11-08 12:45:00,73.82,73.85,73.73,73.79,66199.88553987665,46.6703,46.6893,46.6134,46.6514,66199.8855
2012-11-08 12:50:00,73.79,73.85,73.76,73.78,28669.24176923792,46.6514,46.6893,46.6324,46.645,28669.2418
2012-11-08 12:55:00,73.8,73.96,73.76,73.95,55878.95850295099,46.6577,46.7588,46.6324,46.7525,55878.9585
2012-11-08 13:00:00,73.95,74.03,73.8,73.83,79231.35907134842,46.7525,46.8031,46.6577,46.6766,79231.3591
2012-11-08 13:05:00,73.83,73.86,73.75,73.82,17827.055791053393,46.6766,46.6956,46.6261,46.6703,17827.0558
2012-11-08 13:10:00,73.8,73.82,73.69,73.74,56817.22459721696,46.6577,46.6703,46.5881,46.6197,56817.2246
2012-11-08 13:15:00,73.73,73.78,73.68,73.74,50353.61372560696,46.6134,46.645,46.5818,46.6197,50353.6137
2012-11-08 13:20:00,73.74,73.79,73.67,73.73,57755.490691482926,46.6197,46.6514,46.5755,46.6134,57755.4907
2012-11-08 13:25:00,73.69,73.69,73.5,73.63,58172.497844490026,46.5881,46.5881,46.468,46.5502,58172.4978
2012-11-08 13:30:00,73.63,73.67,73.53,73.64,61300.05149204325,46.5502,46.5755,46.487,46.5565,61300.0515
2012-11-08 13:35:00,73.67,73.9,73.63,73.76,128021.19597317876,46.5755,46.7209,46.5502,46.6324,128021.196
2012-11-08 13:40:00,73.75,73.77,73.68,73.71,19912.09155608888,46.6261,46.6387,46.5818,46.6008,19912.0916
2012-11-08 13:45:00,73.73,73.83,73.67,73.83,21684.371956369043,46.6134,46.6766,46.5755,46.6766,21684.372
2012-11-08 13:50:00,73.82,73.91,73.81,73.91,61300.05149204325,46.6703,46.7272,46.664,46.7272,61300.0515
2012-11-08 13:55:00,73.89,74.01,73.85,73.99,58381.001420993576,46.7146,46.7904,46.6893,46.7778,58381.0014
2012-11-08 14:00:00,74.01,74.02,73.74,73.77,128750.95849094118,46.7904,46.7968,46.6197,46.6387,128750.9585
2012-11-08 14:05:00,73.75,73.88,73.69,73.83,49311.09584308921,46.6261,46.7083,46.5881,46.6766,49311.0958
2012-11-08 14:10:00,73.85,73.88,73.81,73.86,61195.79970379148,46.6893,46.7083,46.664,46.6956,61195.7997
2012-11-08 14:15:00,73.86,73.93,73.79,73.85,50457.865513858735,46.6956,46.7399,46.6514,46.6893,50457.8655
2012-11-08 14:20:00,73.85,73.87,73.77,73.85,40345.44205343663,46.6893,46.7019,46.6387,46.6893,40345.4421
2012-11-08 14:25:00,73.84,73.89,73.8,73.86,28147.982827979045,46.683,46.7146,46.6577,46.6956,28147.9828
2012-11-08 14:30:00,73.85,73.91,73.74,73.76,34507.34191133727,46.6893,46.7272,46.6197,46.6324,34507.3419
2012-11-08 14:35:00,73.75,73.8,73.7,73.77,38260.40628840114,46.6261,46.6577,46.5945,46.6387,38260.4063
2012-11-08 14:40:00,73.76,73.85,73.75,73.76,43994.25464224873,46.6324,46.6893,46.6261,46.6324,43994.2546
2012-11-08 14:45:00,73.78,73.87,73.75,73.85,67138.1516341426,46.645,46.7019,46.6261,46.6893,67138.1516
2012-11-08 14:50:00,73.83,73.87,73.74,73.83,41596.46351245792,46.6766,46.7019,46.6197,46.6766,41596.4635
2012-11-08 14:55:00,73.83,73.89,73.78,73.78,46287.79398378776,46.6766,46.7146,46.645,46.645,46287.794
2012-11-08 15:00:00,73.79,73.83,73.73,73.82,39719.93132392599,46.6514,46.6766,46.6134,46.6703,39719.9313
2012-11-08 15:05:00,73.82,73.87,73.76,73.81,43890.00285399696,46.6703,46.7019,46.6324,46.664,43890.0029
2012-11-08 15:10:00,73.8,73.87,73.72,73.74,180668.3490403248,46.6577,46.7019,46.6071,46.6197,180668.349
2012-11-08 15:15:00,73.75,73.77,73.68,73.72,113113.19025317504,46.6261,46.6387,46.5818,46.6071,113113.1903
2012-11-08 15:20:00,73.74,73.76,73.67,73.72,100602.97566296214,46.6197,46.6324,46.5755,46.6071,100602.9757
2012-11-08 15:25:00,73.72,73.73,73.59,73.6,83088.67523666407,46.6071,46.6134,46.5249,46.5312,83088.6752
2012-11-08 15:30:00,73.61,73.68,73.55,73.65,96432.90413289116,46.5376,46.5818,46.4996,46.5628,96432.9041
2012-11-08 15:35:00,73.63,73.69,73.58,73.58,91324.56650855424,46.5502,46.5881,46.5186,46.5186,91324.5665
2012-11-08 15:40:00,73.6,73.67,73.56,73.58,103834.78109876714,46.5312,46.5755,46.5059,46.5186,103834.7811
2012-11-08 15:45:00,73.59,73.65,73.5,73.51,150435.33044731023,46.5249,46.5628,46.468,46.4743,150435.3304
2012-11-08 15:50:00,73.5,73.67,73.5,73.6,209129.0872330591,46.468,46.5755,46.468,46.5312,209129.0872
2012-11-08 15:55:00,73.61,73.61,73.26,73.29,349243.4906434437,46.5376,46.5376,46.3163,46.3353,349243.4906
2012-11-09 09:30:00,73.16,73.39,73.04,73.39,128125.44776143054,46.2531,46.3985,46.1772,46.3985,128125.4478
2012-11-09 09:35:00,73.43,73.59,73.29,73.29,71516.72674071713,46.4238,46.5249,46.3353,46.3353,71516.7267
2012-11-09 09:40:00,73.29,73.48,73.29,73.46,43264.49212448631,46.3353,46.4554,46.3353,46.4427,43264.4921
2012-11-09 09:45:00,73.46,73.46,73.26,73.34,67763.66236365326,46.4427,46.4427,46.3163,46.3669,67763.6624
2012-11-09 09:50:00,73.34,73.43,73.28,73.4,64219.10156309293,46.3669,46.4238,46.3289,46.4048,64219.1016
2012-11-09 09:55:00,73.39,73.5,73.18,73.37,77771.83403582359,46.3985,46.468,46.2657,46.3858,77771.834
2012-11-09 10:00:00,73.3,73.56,73.28,73.48,65470.12302211423,46.3416,46.5059,46.3289,46.4554,65470.123
2012-11-09 10:05:00,73.49,73.84,73.31,73.84,64010.59798658938,46.4617,46.683,46.3479,46.683,64010.598
2012-11-09 10:10:00,73.84,74.01,73.76,73.88,142720.69811667892,46.683,46.7904,46.6324,46.7083,142720.6981
2012-11-09 10:15:00,73.88,73.88,73.69,73.73,51917.39054938357,46.7083,46.7083,46.5881,46.6134,51917.3905
2012-11-09 10:20:00,73.74,73.93,73.73,73.89,64740.36050435181,46.6197,46.7399,46.6134,46.7146,64740.3605
2012-11-09 10:25:00,73.9,73.91,73.74,73.78,45141.02431301824,46.7209,46.7272,46.6197,46.645,45141.0243
2012-11-09 10:30:00,73.77,73.84,73.7,73.78,41700.71530070969,46.6387,46.683,46.5945,46.645,41700.7153
2012-11-09 10:35:00,73.79,73.92,73.79,73.83,53481.16737316018,46.6514,46.7335,46.6514,46.6766,53481.1674
2012-11-09 10:40:00,73.81,74.02,73.81,74.01,67346.65521064616,46.664,46.7968,46.664,46.7904,67346.6552
2012-11-09 10:45:00,73.97,74.0,73.87,73.88,42847.484971479214,46.7652,46.7841,46.7019,46.7083,42847.485
2012-11-09 10:50:00,73.86,73.96,73.79,73.85,72871.99998799019,46.6956,46.7588,46.6514,46.6893,72872.0
2012-11-09 10:55:00,73.85,73.94,73.67,73.86,42951.736759730986,46.6893,46.7462,46.5755,46.6956,42951.7368
2012-11-09 11:00:00,73.86,73.97,73.81,73.93,32526.557934553563,46.6956,46.7652,46.664,46.7399,32526.5579
2012-11-09 11:05:00,73.95,74.08,73.93,73.97,48164.3261723197,46.7525,46.8347,46.7399,46.7652,48164.3262
2012-11-09 11:10:00,73.97,74.08,73.92,73.97,107066.58653457214,46.7652,46.8347,46.7335,46.7652,107066.5865
2012-11-09 11:15:00,73.97,74.12,73.96,74.03,67867.91415190503,46.7652,46.86,46.7588,46.8031,67867.9142
2012-11-09 11:20:00,74.02,74.08,73.88,73.95,111549.41342939844,46.7968,46.8347,46.7083,46.7525,111549.4134
2012-11-09 11:25:00,73.96,74.02,73.91,73.99,50562.117302110506,46.7588,46.7968,46.7272,46.7778,50562.1173
2012-11-09 11:30:00,73.99,74.05,73.92,74.02,38677.41344140824,46.7778,46.8157,46.7335,46.7968,38677.4134
2012-11-09 11:35:00,74.04,74.2,73.93,74.16,44411.26179525583,46.8094,46.9106,46.7399,46.8853,44411.2618
2012-11-09 11:40:00,74.15,74.17,74.07,74.08,31379.788263784045,46.879,46.8916,46.8284,46.8347,31379.7883
2012-11-09 11:45:00,74.1,74.2,74.1,74.16,18765.32188531936,46.8473,46.9106,46.8473,46.8853,18765.3219
2012-11-09 11:50:00,74.17,74.17,73.96,73.97,46287.79398378776,46.8916,46.8916,46.7588,46.7652,46287.794
2012-11-09 11:55:00,73.98,74.12,73.94,74.09,24290.6666626634,46.7715,46.86,46.7462,46.841,24290.6667
2012-11-09 12:00:00,74.1,74.26,74.1,74.25,49102.59226658566,46.8473,46.9485,46.8473,46.9422,49102.5923
2012-11-09 12:05:00,74.22,74.27,74.08,74.14,39302.92417091889,46.9232,46.9548,46.8347,46.8726,39302.9242
2012-11-09 12:10:00,74.15,74.42,74.15,74.34,52021.64233763534,46.879,47.0497,46.879,46.9991,52021.6423
2012-11-09 12:15:00,74.33,74.49,74.32,74.44,55983.21029120277,46.9928,47.0939,46.9864,47.0623,55983.2103
2012-11-09 12:20:00,74.44,74.48,74.36,74.39,31484.04005203582,47.0623,47.0876,47.0117,47.0307,31484.0401
2012-11-09 12:25:00,74.39,74.43,74.37,74.42,23769.407721404525,47.0307,47.056,47.018,47.0497,23769.4077
2012-11-09 12:30:00,74.43,74.5,74.43,74.47,69014.68382267455,47.056,47.1002,47.056,47.0813,69014.6838
2012-11-09 12:35:00,74.45,74.48,74.37,74.38,32422.306146301788,47.0686,47.0876,47.018,47.0244,32422.3061
2012-11-09 12:40:00,74.38,74.41,74.31,74.32,52959.90843190131,47.0244,47.0433,46.9801,46.9864,52959.9084
2012-11-09 12:45:00,74.32,74.39,74.3,74.39,29294.75249874856,46.9864,47.0307,46.9738,47.0307,29294.7525
2012-11-09 12:50:00,74.38,74.45,74.38,74.39,14386.746778744844,47.0244,47.0686,47.0244,47.0307,14386.7468
2012-11-09 12:55:00,74.39,74.41,74.23,74.28,23665.15593315276,47.0307,47.0433,46.9295,46.9611,23665.1559
2012-11-09 13:00:00,74.27,74.33,74.21,74.27,29190.500710496788,46.9548,46.9928,46.9169,46.9548,29190.5007
2012-11-09 13:05:00,74.27,74.27,74.18,74.22,27105.464945461303,46.9548,46.9548,46.8979,46.9232,27105.4649
2012-11-09 13:10:00,74.2,74.21,73.88,73.93,81107.89125988036,46.9106,46.9169,46.7083,46.7399,81107.8913
2012-11-09 13:15:00,73.93,74.24,73.93,74.19,25645.939909936464,46.7399,46.9359,46.7399,46.9042,25645.9399
2012-11-09 13:20:00,74.16,74.2,73.95,73.97,25228.932756929367,46.8853,46.9106,46.7525,46.7652,25228.9328
2012-11-09 13:25:00,73.97,74.06,73.71,73.74,55357.69956169212,46.7652,46.8221,46.6008,46.6197,55357.6996
2012-11-09 13:30:00,73.73,73.83,73.69,73.83,78188.84118883067,46.6134,46.6766,46.5881,46.6766,78188.8412
2012-11-09 13:35:00,73.84,73.93,73.72,73.8,47851.57080756438,46.683,46.7399,46.6071,46.6577,47851.5708
2012-11-09 13:40:00,73.81,73.92,73.75,73.84,112279.17594716084,46.664,46.7335,46.6261,46.683,112279.1759
2012-11-09 13:45:00,73.85,73.92,73.83,73.86,53376.91558490841,46.6893,46.7335,46.6766,46.6956,53376.9156
2012-11-09 13:50:00,73.87,74.08,73.86,73.95,43160.240336234536,46.7019,46.8347,46.6956,46.7525,43160.2403
2012-11-09 13:55:00,73.97,74.04,73.93,73.97,17722.804002801622,46.7652,46.8094,46.7399,46.7652,17722.804
2012-11-09 14:00:00,73.97,73.98,73.89,73.9,45558.03146602534,46.7652,46.7715,46.7146,46.7209,45558.0315
2012-11-09 14:05:00,73.9,73.96,73.86,73.91,63280.83546882696,46.7209,46.7588,46.6956,46.7272,63280.8355
2012-11-09 14:10:00,73.9,73.93,73.86,73.89,64219.10156309293,46.7209,46.7399,46.6956,46.7146,64219.1016
2012-11-09 14:15:00,73.9,74.14,73.9,74.04,41700.71530070969,46.7209,46.8726,46.7209,46.8094,41700.7153
2012-11-09 14:20:00,74.03,74.04,73.94,73.94,53064.16022015309,46.8031,46.8094,46.7462,46.7462,53064.1602
2012-11-09 14:25:00,73.95,73.97,73.84,73.95,99873.21314519973,46.7525,46.7652,46.683,46.7525,99873.2131
2012-11-09 14:30:00,73.95,74.11,73.92,74.08,33881.83118182663,46.7525,46.8537,46.7335,46.8347,33881.8312
2012-11-09 14:35:00,74.06,74.15,73.96,73.98,41075.20457119905,46.8221,46.879,46.7588,46.7715,41075.2046
2012-11-09 14:40:00,73.99,74.01,73.9,73.92,35549.859793855016,46.7778,46.7904,46.7209,46.7335,35549.8598
2012-11-09 14:45:00,73.91,73.94,73.86,73.9,57963.99426798648,46.7272,46.7462,46.6956,46.7209,57963.9943
2012-11-09 14:50:00,73.89,73.93,73.83,73.86,85069.45921344777,46.7146,46.7399,46.6766,46.6956,85069.4592
2012-11-09 14:55:00,73.86,73.88,73.76,73.81,54210.929890922605,46.6956,46.7083,46.6324,46.664,54210.9299
2012-11-09 15:00:00,73.84,73.85,73.76,73.84,44515.5135835076,46.683,46.6893,46.6324,46.683,44515.5136
2012-11-09 15:05:00,73.86,73.86,73.73,73.8,37426.39198238695,46.6956,46.6956,46.6134,46.6577,37426.392
2012-11-09 15:10:00,73.79,73.91,73.76,73.82,66825.39626938729,46.6514,46.7272,46.6324,46.6703,66825.3963
2012-11-09 15:15:00,73.83,73.86,73.75,73.76,58798.00857400067,46.6766,46.6956,46.6261,46.6324,58798.0086
2012-11-09 15:20:00,73.77,73.82,73.74,73.81,70578.46064645116,46.6387,46.6703,46.6197,46.664,70578.4606
2012-11-09 15:25:00,73.82,73.83,73.72,73.82,59006.51215050422,46.6703,46.6766,46.6071,46.6703,59006.5122
2012-11-09 15:30:00,73.81,73.81,73.72,73.75,59944.77824477019,46.664,46.664,46.6071,46.6261,59944.7782
2012-11-09 15:35:00,73.74,73.78,73.52,73.58,152937.3733653528,46.6197,46.645,46.4807,46.5186,152937.3734
2012-11-09 15:40:00,73.57,73.74,73.57,73.72,106128.32044030615,46.5123,46.6197,46.5123,46.6071,106128.3204
2012-11-09 15:45:00,73.73,73.93,73.73,73.8,92992.59512058264,46.6134,46.7399,46.6134,46.6577,92992.5951
2012-11-09 15:50:00,73.79,73.81,73.68,73.7,220805.28751725785,46.6514,46.664,46.5818,46.5945,220805.2875
2012-11-09 15:55:00,73.71,73.73,73.48,73.53,285858.403386365,46.6008,46.6134,46.4554,46.487,285858.4034
2012-11-12 09:30:00,73.73,74.02,73.43,73.43,79022.85549484487,46.6134,46.7968,46.4238,46.4238,79022.8555
2012-11-12 09:35:00,73.49,73.93,73.41,73.9,33047.81687581243,46.4617,46.7399,46.4111,46.7209,33047.8169
2012-11-12 09:40:00,73.89,73.9,73.59,73.65,15533.516449514362,46.7146,46.7209,46.5249,46.5628,15533.5164
2012-11-12 09:45:00,73.66,73.85,73.64,73.73,26479.954215950656,46.5692,46.6893,46.5565,46.6134,26479.9542
2012-11-12 09:50:00,73.73,73.76,73.5,73.65,46183.54219553599,46.6134,46.6324,46.468,46.5628,46183.5422
2012-11-12 09:55:00,73.71,73.73,73.62,73.64,12614.466378464684,46.6008,46.6134,46.5439,46.5565,12614.4664
2012-11-12 10:00:00,73.64,73.65,73.54,73.6,20746.105862103075,46.5565,46.5628,46.4933,46.5312,20746.1059
2012-11-12 10:05:00,73.57,73.61,73.53,73.55,20746.105862103075,46.5123,46.5376,46.487,46.4996,20746.1059
2012-11-12 10:10:00,73.57,73.6,73.52,73.54,35341.356217351466,46.5123,46.5312,46.4807,46.4933,35341.3562
2012-11-12 10:15:00,73.54,73.65,73.53,73.64,42638.981394975664,46.4933,46.5628,46.487,46.5565,42638.9814
2012-11-12 10:20:00,73.63,73.65,73.55,73.59,59319.26751525954,46.5502,46.5628,46.4996,46.5249,59319.2675
2012-11-12 10:25:00,73.6,73.62,73.56,73.58,17827.055791053393,46.5312,46.5439,46.5059,46.5186,17827.0558
2012-11-12 10:30:00,73.57,73.65,73.55,73.62,20641.8540738513,46.5123,46.5628,46.4996,46.5439,20641.8541
2012-11-12 10:35:00,73.62,73.64,73.54,73.56,25333.18454518114,46.5439,46.5565,46.4933,46.5059,25333.1845
2012-11-12 10:40:00,73.56,73.62,73.51,73.55,46287.79398378776,46.5059,46.5439,46.4743,46.4996,46287.794
2012-11-12 10:45:00,73.57,73.57,73.48,73.49,25750.191698188235,46.5123,46.5123,46.4554,46.4617,25750.1917
2012-11-12 10:50:00,73.49,73.51,73.29,73.35,52855.65664364954,46.4617,46.4743,46.3353,46.3732,52855.6566
2012-11-12 10:55:00,73.35,73.4,73.3,73.32,41075.20457119905,46.3732,46.4048,46.3416,46.3542,41075.2046
2012-11-12 11:00:00,73.34,73.35,73.27,73.32,15429.264661262589,46.3669,46.3732,46.3226,46.3542,15429.2647
2012-11-12 11:05:00,73.32,73.39,73.32,73.34,25020.429180425817,46.3542,46.3985,46.3542,46.3669,25020.4292
2012-11-12 11:10:00,73.35,73.4,73.33,73.4,15220.76108475904,46.3732,46.4048,46.3605,46.4048,15220.7611
2012-11-12 11:15:00,73.4,73.46,73.35,73.46,54940.69240868503,46.4048,46.4427,46.3732,46.4427,54940.6924
2012-11-12 11:20:00,73.45,73.48,73.42,73.43,18765.32188531936,46.4364,46.4554,46.4174,46.4238,18765.3219
2012-11-12 11:25:00,73.43,73.47,73.4,73.45,20954.60943860662,46.4238,46.449,46.4048,46.4364,20954.6094
2012-11-12 11:30:00,73.44,73.46,73.39,73.39,29503.25607525211,46.4301,46.4427,46.3985,46.3985,29503.2561
2012-11-12 11:35:00,73.39,73.42,73.38,73.38,16471.78254378033,46.3985,46.4174,46.3921,46.3921,16471.7825
2012-11-12 11:40:00,73.38,73.43,73.37,73.43,30858.529322525173,46.3921,46.4238,46.3858,46.4238,30858.5293
2012-11-12 11:45:00,73.43,73.48,73.39,73.41,17931.30757930517,46.4238,46.4554,46.3985,46.4111,17931.3076
2012-11-12 11:50:00,73.41,73.42,73.36,73.38,25958.695274691785,46.4111,46.4174,46.3795,46.3921,25958.6953
2012-11-12 11:55:00,73.39,73.44,73.37,73.39,18765.32188531936,46.3985,46.4301,46.3858,46.3985,18765.3219
2012-11-12 12:00:00,73.39,73.43,73.37,73.38,24707.673815670496,46.3985,46.4238,46.3858,46.3921,24707.6738
2012-11-12 12:05:00,73.38,73.4,73.36,73.36,35862.61515861034,46.3921,46.4048,46.3795,46.3795,35862.6152
2012-11-12 12:10:00,73.38,73.4,73.36,73.4,14908.005720003715,46.3921,46.4048,46.3795,46.4048,14908.0057
2012-11-12 12:15:00,73.4,73.41,73.37,73.39,13448.480684478876,46.4048,46.4111,46.3858,46.3985,13448.4807
2012-11-12 12:20:00,73.4,73.46,73.4,73.43,22726.889838886786,46.4048,46.4427,46.4048,46.4238,22726.8898
2012-11-12 12:25:00,73.43,73.46,73.42,73.45,17931.30757930517,46.4238,46.4427,46.4174,46.4364,17931.3076
2012-11-12 12:30:00,73.46,73.52,73.45,73.45,37634.8955588905,46.4427,46.4807,46.4364,46.4364,37634.8956
2012-11-12 12:35:00,73.46,73.5,73.45,73.46,33464.82402881953,46.4427,46.468,46.4364,46.4427,33464.824
2012-11-12 12:40:00,73.46,73.49,73.46,73.48,18973.82546182291,46.4427,46.4617,46.4427,46.4554,18973.8255
2012-11-12 12:45:00,73.47,73.48,73.4,73.41,24499.170239166942,46.449,46.4554,46.4048,46.4111,24499.1702
2012-11-12 12:50:00,73.4,73.41,73.37,73.41,18973.82546182291,46.4048,46.4111,46.3858,46.4111,18973.8255
2012-11-12 12:55:00,73.41,73.43,73.37,73.41,13969.739625737748,46.4111,46.4238,46.3858,46.4111,13969.7396
2012-11-12 13:00:00,73.41,73.49,73.38,73.49,18035.559367556943,46.4111,46.4617,46.3921,46.4617,18035.5594
2012-11-12 13:05:00,73.49,73.5,73.41,73.46,42117.72245371679,46.4617,46.468,46.4111,46.4427,42117.7225
2012-11-12 13:10:00,73.46,73.6,73.44,73.56,32005.29899329469,46.4427,46.5312,46.4301,46.5059,32005.299
2012-11-12 13:15:00,73.57,73.6,73.54,73.54,30024.51501651098,46.5123,46.5312,46.4933,46.4933,30024.515
2012-11-12 13:20:00,73.55,73.58,73.53,73.54,12197.459225457584,46.4996,46.5186,46.487,46.4933,12197.4592
2012-11-12 13:25:00,73.54,73.55,73.47,73.51,61821.310433302126,46.4933,46.4996,46.449,46.4743,61821.3104
2012-11-12 13:30:00,73.51,73.52,73.42,73.45,23456.652356649203,46.4743,46.4807,46.4174,46.4364,23456.6524
2012-11-12 13:35:00,73.46,73.51,73.46,73.48,32839.31329930889,46.4427,46.4743,46.4427,46.4554,32839.3133
2012-11-12 13:40:00,73.48,73.48,73.37,73.38,16471.78254378033,46.4554,46.4554,46.3858,46.3921,16471.7825
2012-11-12 13:45:00,73.37,73.38,73.33,73.36,26062.94706294356,46.3858,46.3921,46.3605,46.3795,26062.9471
2012-11-12 13:50:00,73.36,73.37,73.26,73.27,37634.8955588905,46.3795,46.3858,46.3163,46.3226,37634.8956
2012-11-12 13:55:00,73.26,73.35,73.19,73.33,44724.01716001115,46.3163,46.3732,46.272,46.3605,44724.0172
2012-11-12 14:00:00,73.33,73.34,73.27,73.29,30441.52216951808,46.3605,46.3669,46.3226,46.3353,30441.5222
2012-11-12 14:05:00,73.3,73.4,73.28,73.39,51604.63518462825,46.3416,46.4048,46.3289,46.3985,51604.6352
2012-11-12 14:10:00,73.39,73.42,73.36,73.38,130627.49067947312,46.3985,46.4174,46.3795,46.3921,130627.4907
2012-11-12 14:15:00,73.38,73.41,73.37,73.4,23665.15593315276,46.3921,46.4111,46.3858,46.4048,23665.1559
2012-11-12 14:20:00,73.4,73.5,73.4,73.45,45870.78683078066,46.4048,46.468,46.4048,46.4364,45870.7868
2012-11-12 14:25:00,73.45,73.46,73.36,73.38,35028.600852596144,46.4364,46.4427,46.3795,46.3921,35028.6009
2012-11-12 14:30:00,73.38,73.38,73.27,73.3,38573.16165315647,46.3921,46.3921,46.3226,46.3416,38573.1617
2012-11-12 14:35:00,73.3,73.33,73.23,73.28,37739.14734714227,46.3416,46.3605,46.2973,46.3289,37739.1473
2012-11-12 14:40:00,73.27,73.29,73.25,73.26,47226.06007805373,46.3226,46.3353,46.31,46.3163,47226.0601
2012-11-12 14:45:00,73.26,73.29,73.22,73.28,27522.4720984684,46.3163,46.3353,46.291,46.3289,27522.4721
2012-11-12 14:50:00,73.29,73.38,73.29,73.38,39094.42059441534,46.3353,46.3921,46.3353,46.3921,39094.4206
2012-11-12 14:55:00,73.38,73.44,73.36,73.39,49936.60657259986,46.3921,46.4301,46.3795,46.3985,49936.6066
2012-11-12 15:00:00,73.39,73.44,73.33,73.42,42013.47066546501,46.3985,46.4301,46.3605,46.4174,42013.4707
2012-11-12 15:05:00,73.41,73.42,73.32,73.37,58381.001420993576,46.4111,46.4174,46.3542,46.3858,58381.0014
2012-11-12 15:10:00,73.36,73.41,73.29,73.31,51813.1387611318,46.3795,46.4111,46.3353,46.3479,51813.1388
2012-11-12 15:15:00,73.31,73.39,73.3,73.31,62238.31758630922,46.3479,46.3985,46.3416,46.3479,62238.3176
2012-11-12 15:20:00,73.32,73.36,73.3,73.36,25958.695274691785,46.3542,46.3795,46.3416,46.3795,25958.6953
2012-11-12 15:25:00,73.36,73.36,73.29,73.32,34715.84548784082,46.3795,46.3795,46.3353,46.3542,34715.8455
2012-11-12 15:30:00,73.31,73.34,73.26,73.32,57546.987114979376,46.3479,46.3669,46.3163,46.3542,57546.9871
2012-11-12 15:35:00,73.32,73.41,73.28,73.41,48372.82974882325,46.3542,46.4111,46.3289,46.4111,48372.8297
2012-11-12 15:40:00,73.41,73.46,73.41,73.44,58902.26036225245,46.4111,46.4427,46.4111,46.4301,58902.2604
2012-11-12 15:45:00,73.44,73.47,73.35,73.37,76312.30900029874,46.4301,46.449,46.3732,46.3858,76312.309
2012-11-12 15:50:00,73.38,73.41,73.36,73.38,96328.6523446394,46.3921,46.4111,46.3795,46.3921,96328.6523
2012-11-12 15:55:00,73.37,73.42,73.29,73.38,153458.6323066117,46.3858,46.4174,46.3353,46.3921,153458.6323
2012-11-13 09:30:00,72.83,72.83,72.43,72.6,156169.1788011578,46.0444,46.0444,45.7915,45.899,156169.1788
2012-11-13 09:35:00,72.66,72.8,72.55,72.78,89031.0271670152,45.937,46.0255,45.8674,46.0128,89031.0272
2012-11-13 09:40:00,72.79,72.86,72.69,72.73,50666.36909036228,46.0191,46.0634,45.9559,45.9812,50666.3691
2012-11-13 09:45:00,72.76,72.95,72.73,72.9,47330.31186630551,46.0002,46.1203,45.9812,46.0887,47330.3119
2012-11-13 09:50:00,72.88,72.9,72.63,72.73,21267.364803361943,46.076,46.0887,45.918,45.9812,21267.3648
2012-11-13 09:55:00,72.73,72.92,72.7,72.79,62968.08010407164,45.9812,46.1013,45.9622,46.0191,62968.0801
2012-11-13 10:00:00,72.79,72.81,72.53,72.54,46079.29040728421,46.0191,46.0318,45.8548,45.8611,46079.2904
2012-11-13 10:05:00,72.52,72.61,72.4,72.56,85590.71815470664,45.8484,45.9053,45.7726,45.8737,85590.7182
2012-11-13 10:10:00,72.57,72.79,72.56,72.74,134797.5622095441,45.8801,46.0191,45.8737,45.9875,134797.5622
2012-11-13 10:15:00,72.7,72.73,72.53,72.54,69327.43918742987,45.9622,45.9812,45.8548,45.8611,69327.4392
2012-11-13 10:20:00,72.54,72.66,72.44,72.49,40658.19741819195,45.8611,45.937,45.7979,45.8295,40658.1974
2012-11-13 10:25:00,72.47,72.56,72.44,72.55,71516.72674071713,45.8168,45.8737,45.7979,45.8674,71516.7267
2012-11-13 10:30:00,72.56,72.64,72.45,72.64,56400.21744420986,45.8737,45.9243,45.8042,45.9243,56400.2174
2012-11-13 10:35:00,72.64,72.8,72.63,72.64,70057.20170519229,45.9243,46.0255,45.918,45.9243,70057.2017
2012-11-13 10:40:00,72.66,72.77,72.59,72.67,58172.497844490026,45.937,46.0065,45.8927,45.9433,58172.4978
2012-11-13 10:45:00,72.66,72.75,72.58,72.71,141365.42486940586,45.937,45.9939,45.8864,45.9686,141365.4249
2012-11-13 10:50:00,72.7,72.87,72.65,72.85,77876.08582407536,45.9622,46.0697,45.9306,46.0571,77876.0858
2012-11-13 10:55:00,72.84,72.88,72.75,72.83,85903.47351946197,46.0508,46.076,45.9939,46.0444,85903.4735
2012-11-13 11:00:00,72.86,72.92,72.78,72.86,56400.21744420986,46.0634,46.1013,46.0128,46.0634,56400.2174
2012-11-13 11:05:00,72.89,72.95,72.83,72.89,71099.71958771003,46.0824,46.1203,46.0444,46.0824,71099.7196
2012-11-13 11:10:00,72.88,72.91,72.8,72.82,62863.82831581987,46.076,46.095,46.0255,46.0381,62863.8283
2012-11-13 11:15:00,72.84,72.84,72.61,72.64,118847.03860702264,46.0508,46.0508,45.9053,45.9243,118847.0386
2012-11-13 11:20:00,72.63,72.73,72.6,72.72,91637.32187330956,45.918,45.9812,45.899,45.9749,91637.3219
2012-11-13 11:25:00,72.73,72.87,72.66,72.87,45453.77967777357,45.9812,46.0697,45.937,46.0697,45453.7797
2012-11-13 11:30:00,72.86,73.01,72.85,72.88,149914.07150605135,46.0634,46.1582,46.0571,46.076,149914.0715
2012-11-13 11:35:00,72.88,72.88,72.72,72.76,101436.98996897634,46.076,46.076,45.9749,46.0002,101436.99
2012-11-13 11:40:00,72.76,72.78,72.68,72.68,57442.735326727605,46.0002,46.0128,45.9496,45.9496,57442.7353
2012-11-13 11:45:00,72.69,72.79,72.67,72.76,24499.170239166942,45.9559,46.0191,45.9433,46.0002,24499.1702
2012-11-13 11:50:00,72.76,72.8,72.72,72.8,42951.736759730986,46.0002,46.0255,45.9749,46.0255,42951.7368
2012-11-13 11:55:00,72.8,72.84,72.76,72.79,163362.55219053023,46.0255,46.0508,46.0002,46.0191,163362.5522
2012-11-13 12:00:00,72.81,72.91,72.79,72.9,28460.738192734367,46.0318,46.095,46.0191,46.0887,28460.7382
2012-11-13 12:05:00,72.89,72.91,72.74,72.74,62238.31758630922,46.0824,46.095,45.9875,45.9875,62238.3176
2012-11-13 12:10:00,72.75,72.86,72.72,72.82,45349.52788952179,45.9939,46.0634,45.9749,46.0381,45349.5279
2012-11-13 12:15:00,72.83,72.89,72.8,72.83,60674.54076253261,46.0444,46.0824,46.0255,46.0444,60674.5408
2012-11-13 12:20:00,72.85,72.88,72.76,72.78,54002.426314419055,46.0571,46.076,46.0002,46.0128,54002.4263
2012-11-13 12:25:00,72.76,72.78,72.7,72.74,41804.96708896147,46.0002,46.0128,45.9622,45.9875,41804.9671
2012-11-13 12:30:00,72.73,72.75,72.61,72.7,64323.353351344704,45.9812,45.9939,45.9053,45.9622,64323.3534
2012-11-13 12:35:00,72.7,72.72,72.62,72.65,109151.62229960762,45.9622,45.9749,45.9117,45.9306,109151.6223
2012-11-13 12:40:00,72.65,72.81,72.65,72.71,40866.7009946955,45.9306,46.0318,45.9306,45.9686,40866.701
2012-11-13 12:45:00,72.72,72.79,72.7,72.72,34507.34191133727,45.9749,46.0191,45.9622,45.9749,34507.3419
2012-11-13 12:50:00,72.72,72.79,72.72,72.79,23977.911297908075,45.9749,46.0191,45.9749,46.0191,23977.9113
2012-11-13 12:55:00,72.79,72.8,72.7,72.72,40866.7009946955,46.0191,46.0255,45.9622,45.9749,40866.701
2012-11-13 13:00:00,72.72,72.73,72.67,72.68,36071.11873511389,45.9749,45.9812,45.9433,45.9496,36071.1187
2012-11-13 13:05:00,72.7,72.75,72.67,72.67,24811.925603922267,45.9622,45.9939,45.9433,45.9433,24811.9256
2012-11-13 13:10:00,72.67,72.7,72.6,72.67,79231.35907134842,45.9433,45.9622,45.899,45.9433,79231.3591
2012-11-13 13:15:00,72.67,72.71,72.63,72.65,37739.14734714227,45.9433,45.9686,45.918,45.9306,37739.1473
2012-11-13 13:20:00,72.67,72.67,72.52,72.53,42013.47066546501,45.9433,45.9433,45.8484,45.8548,42013.4707
2012-11-13 13:25:00,72.53,72.55,72.4,72.41,88718.27180225987,45.8548,45.8674,45.7726,45.7789,88718.2718
2012-11-13 13:30:00,72.42,72.53,72.39,72.52,107379.34189932748,45.7852,45.8548,45.7663,45.8484,107379.3419
2012-11-13 13:35:00,72.5,72.51,72.34,72.37,32213.80256979824,45.8358,45.8421,45.7346,45.7536,32213.8026
2012-11-13 13:40:00,72.37,72.46,72.36,72.41,35445.608005603244,45.7536,45.8105,45.7473,45.7789,35445.608
2012-11-13 13:45:00,72.41,72.44,72.39,72.42,36800.88125287631,45.7789,45.7979,45.7663,45.7852,36800.8813
2012-11-13 13:50:00,72.43,72.53,72.4,72.44,51083.37624336938,45.7915,45.8548,45.7726,45.7979,51083.3762
2012-11-13 13:55:00,72.45,72.49,72.39,72.45,54315.18167917438,45.8042,45.8295,45.7663,45.8042,54315.1817
2012-11-13 14:00:00,72.45,72.53,72.37,72.39,83922.68954267826,45.8042,45.8548,45.7536,45.7663,83922.6895
2012-11-13 14:05:00,72.4,72.45,72.37,72.42,89343.78253177053,45.7726,45.8042,45.7536,45.7852,89343.7825
2012-11-13 14:10:00,72.42,72.48,72.41,72.41,49102.59226658566,45.7852,45.8232,45.7789,45.7789,49102.5923
2012-11-13 14:15:00,72.42,72.46,72.38,72.41,75061.28754127744,45.7852,45.8105,45.7599,45.7789,75061.2875
2012-11-13 14:20:00,72.4,72.42,72.36,72.4,56921.47638546873,45.7726,45.7852,45.7473,45.7726,56921.4764
2012-11-13 14:25:00,72.4,72.49,72.39,72.41,48477.08153707502,45.7726,45.8295,45.7663,45.7789,48477.0815
2012-11-13 14:30:00,72.42,72.42,72.31,72.32,84339.69669568536,45.7852,45.7852,45.7157,45.722,84339.6967
2012-11-13 14:35:00,72.32,72.33,72.21,72.23,119889.55648954038,45.722,45.7283,45.6525,45.6651,119889.5565
2012-11-13 14:40:00,72.22,72.24,72.1,72.14,88092.76107274923,45.6588,45.6714,45.5829,45.6082,88092.7611
2012-11-13 14:45:00,72.14,72.15,72.06,72.1,81420.64662463569,45.6082,45.6145,45.5576,45.5829,81420.6466
2012-11-13 14:50:00,72.11,72.22,72.1,72.14,51813.1387611318,45.5892,45.6588,45.5829,45.6082,51813.1388
2012-11-13 14:55:00,72.14,72.19,72.12,72.17,167741.12729710474,45.6082,45.6398,45.5956,45.6272,167741.1273
2012-11-13 15:00:00,72.17,72.22,72.17,72.17,66408.38911638019,45.6272,45.6588,45.6272,45.6272,66408.3891
2012-11-13 15:05:00,72.18,72.2,72.14,72.18,125102.14590212908,45.6335,45.6461,45.6082,45.6335,125102.1459
2012-11-13 15:10:00,72.18,72.21,72.14,72.17,153562.88409486346,45.6335,45.6525,45.6082,45.6272,153562.8841
2012-11-13 15:15:00,72.17,72.18,71.95,72.02,149288.56077654072,45.6272,45.6335,45.4881,45.5323,149288.5608
2012-11-13 15:20:00,72.01,72.05,71.73,71.78,203290.98709095977,45.526,45.5513,45.349,45.3806,203290.9871
2012-11-13 15:25:00,71.77,71.86,71.76,71.85,81316.3948363839,45.3743,45.4312,45.368,45.4249,81316.3948
2012-11-13 15:30:00,71.85,72.01,71.81,72.0,140635.66235164343,45.4249,45.526,45.3996,45.5197,140635.6624
2012-11-13 15:35:00,72.0,72.04,71.92,71.96,195472.1029720767,45.5197,45.545,45.4691,45.4944,195472.103
2012-11-13 15:40:00,71.95,71.98,71.82,71.87,237381.32184929,45.4881,45.507,45.4059,45.4375,237381.3218
2012-11-13 15:45:00,71.87,71.96,71.85,71.9,345073.41911337274,45.4375,45.4944,45.4249,45.4565,345073.4191
2012-11-13 15:50:00,71.9,71.92,71.76,71.78,233941.0128369814,45.4565,45.4691,45.368,45.3806,233941.0128
2012-11-13 15:55:00,71.78,71.82,71.73,71.76,339235.3189712734,45.3806,45.4059,45.349,45.368,339235.319
2012-11-14 09:30:00,72.03,72.18,71.81,71.98,128855.21027919296,45.5387,45.6335,45.3996,45.507,128855.2103
2012-11-14 09:35:00,72.01,72.01,71.7,71.7,86945.99140197971,45.526,45.526,45.33,45.33,86945.9914
2012-11-14 09:40:00,71.7,71.7,71.44,71.57,98205.18453317133,45.33,45.33,45.1656,45.2478,98205.1845
2012-11-14 09:45:00,71.52,71.78,71.52,71.75,60987.29612728793,45.2162,45.3806,45.2162,45.3616,60987.2961
2012-11-14 09:50:00,71.75,71.81,71.62,71.67,51708.88697288002,45.3616,45.3996,45.2794,45.3111,51708.887
2012-11-14 09:55:00,71.66,71.66,71.39,71.51,133755.04432702635,45.3047,45.3047,45.134,45.2099,133755.0443
2012-11-14 10:00:00,71.47,71.66,71.45,71.58,31379.788263784045,45.1846,45.3047,45.172,45.2542,31379.7883
2012-11-14 10:05:00,71.56,71.78,71.48,71.7,75478.29469428454,45.2415,45.3806,45.1909,45.33,75478.2947
2012-11-14 10:10:00,71.7,71.86,71.67,71.73,171911.1988271757,45.33,45.4312,45.3111,45.349,171911.1988
2012-11-14 10:15:00,71.73,71.86,71.6,71.85,158775.47350745217,45.349,45.4312,45.2668,45.4249,158775.4735
2012-11-14 10:20:00,71.86,71.97,71.71,71.94,157211.69668367555,45.4312,45.5007,45.3363,45.4818,157211.6967
2012-11-14 10:25:00,71.95,71.96,71.62,71.66,126874.42630240924,45.4881,45.4944,45.2794,45.3047,126874.4263
2012-11-14 10:30:00,71.68,71.77,71.56,71.68,104668.79540478134,45.3174,45.3743,45.2415,45.3174,104668.7954
2012-11-14 10:35:00,71.68,71.74,71.6,71.73,73706.01429400439,45.3174,45.3553,45.2668,45.349,73706.0143
2012-11-14 10:40:00,71.71,71.71,71.5,71.64,35654.11158210679,45.3363,45.3363,45.2036,45.2921,35654.1116
2012-11-14 10:45:00,71.62,71.63,71.44,71.48,67555.1587871497,45.2794,45.2858,45.1656,45.1909,67555.1588
2012-11-14 10:50:00,71.48,71.53,71.26,71.33,135944.3318803136,45.1909,45.2225,45.0518,45.0961,135944.3319
2012-11-14 10:55:00,71.32,71.44,71.27,71.44,70786.9642229547,45.0898,45.1656,45.0582,45.1656,70786.9642
2012-11-14 11:00:00,71.41,71.41,71.21,71.27,47538.81544280905,45.1467,45.1467,45.0202,45.0582,47538.8154
2012-11-14 11:05:00,71.28,71.46,71.25,71.43,72559.24462323487,45.0645,45.1783,45.0455,45.1593,72559.2446
2012-11-14 11:10:00,71.42,71.52,71.4,71.43,60361.78539777728,45.153,45.2162,45.1404,45.1593,60361.7854
2012-11-14 11:15:00,71.42,71.56,71.41,71.47,49728.10299609631,45.153,45.2415,45.1467,45.1846,49728.103
2012-11-14 11:20:00,71.46,71.47,71.27,71.33,74018.7696587597,45.1783,45.1846,45.0582,45.0961,74018.7697
2012-11-14 11:25:00,71.34,71.52,71.34,71.52,16784.53790853565,45.1024,45.2162,45.1024,45.2162,16784.5379
2012-11-14 11:30:00,71.53,71.56,71.45,71.46,56400.21744420986,45.2225,45.2415,45.172,45.1783,56400.2174
2012-11-14 11:35:00,71.42,71.51,71.34,71.43,97266.91843890536,45.153,45.2099,45.1024,45.1593,97266.9184
2012-11-14 11:40:00,71.43,71.77,71.43,71.76,70578.46064645116,45.1593,45.3743,45.1593,45.368,70578.4606
2012-11-14 11:45:00,71.76,71.83,71.76,71.76,67555.1587871497,45.368,45.4122,45.368,45.368,67555.1588
2012-11-14 11:50:00,71.76,71.84,71.75,71.82,26896.96136895776,45.368,45.4185,45.3616,45.4059,26896.9614
2012-11-14 11:55:00,71.83,71.89,71.8,71.88,26688.457792454206,45.4122,45.4501,45.3932,45.4438,26688.4578
2012-11-14 12:00:00,71.89,71.93,71.84,71.9,80482.38053036972,45.4501,45.4754,45.4185,45.4565,80482.3805
2012-11-14 12:05:00,71.89,71.92,71.76,71.76,110402.64375862892,45.4501,45.4691,45.368,45.368,110402.6438
2012-11-14 12:10:00,71.78,71.82,71.66,71.66,50145.110149103406,45.3806,45.4059,45.3047,45.3047,50145.1101
2012-11-14 12:15:00,71.66,71.67,71.55,71.55,25333.18454518114,45.3047,45.3111,45.2352,45.2352,25333.1845
2012-11-14 12:20:00,71.55,71.56,71.39,71.49,53585.41916141196,45.2352,45.2415,45.134,45.1973,53585.4192
2012-11-14 12:25:00,71.49,71.62,71.48,71.55,35862.61515861034,45.1973,45.2794,45.1909,45.2352,35862.6152
2012-11-14 12:30:00,71.56,71.6,71.49,71.5,28147.982827979045,45.2415,45.2668,45.1973,45.2036,28147.9828
2012-11-14 12:35:00,71.49,71.56,71.48,71.53,24186.414874411625,45.1973,45.2415,45.1909,45.2225,24186.4149
2012-11-14 12:40:00,71.53,71.62,71.51,71.61,24499.170239166942,45.2225,45.2794,45.2099,45.2731,24499.1702
2012-11-14 12:45:00,71.61,71.62,71.47,71.51,32109.550781546463,45.2731,45.2794,45.1846,45.2099,32109.5508
2012-11-14 12:50:00,71.51,71.67,71.5,71.67,44411.26179525583,45.2099,45.3111,45.2036,45.3111,44411.2618
2012-11-14 12:55:00,71.66,71.68,71.53,71.57,42326.22603022034,45.3047,45.3174,45.2225,45.2478,42326.226
2012-11-14 13:00:00,71.58,71.6,71.51,71.53,25020.429180425817,45.2542,45.2668,45.2099,45.2225,25020.4292
2012-11-14 13:05:00,71.52,71.56,71.47,71.47,29399.00428700033,45.2162,45.2415,45.1846,45.1846,29399.0043
2012-11-14 13:10:00,71.49,71.68,71.49,71.63,54002.426314419055,45.1973,45.3174,45.1973,45.2858,54002.4263
2012-11-14 13:15:00,71.62,71.78,71.62,71.71,54106.67810267083,45.2794,45.3806,45.2794,45.3363,54106.6781
2012-11-14 13:20:00,71.71,71.76,71.67,71.73,24290.6666626634,45.3363,45.368,45.3111,45.349,24290.6667
2012-11-14 13:25:00,71.73,71.86,71.7,71.7,43994.25464224873,45.349,45.4312,45.33,45.33,43994.2546
2012-11-14 13:30:00,71.69,71.71,71.62,71.65,28460.738192734367,45.3237,45.3363,45.2794,45.2984,28460.7382
2012-11-14 13:35:00,71.64,71.89,71.63,71.69,47955.82259581615,45.2921,45.4501,45.2858,45.3237,47955.8226
2012-11-14 13:40:00,71.7,71.79,71.6,71.62,66929.64805763906,45.33,45.3869,45.2668,45.2794,66929.6481
2012-11-14 13:45:00,71.62,71.72,71.54,71.7,43577.24748924163,45.2794,45.3427,45.2289,45.33,43577.2475
2012-11-14 13:50:00,71.71,71.73,71.64,71.68,46913.30471329841,45.3363,45.349,45.2921,45.3174,46913.3047
2012-11-14 13:55:00,71.71,71.86,71.68,71.83,56921.47638546873,45.3363,45.4312,45.3174,45.4122,56921.4764
2012-11-14 14:00:00,71.83,71.94,71.77,71.8,48268.57796057147,45.4122,45.4818,45.3743,45.3932,48268.578
2012-11-14 14:05:00,71.82,71.91,71.62,71.67,128021.19597317876,45.4059,45.4628,45.2794,45.3111,128021.196
2012-11-14 14:10:00,71.65,71.69,71.46,71.5,68910.43203442277,45.2984,45.3237,45.1783,45.2036,68910.432
2012-11-14 14:15:00,71.5,71.56,71.37,71.42,48060.07438406792,45.2036,45.2415,45.1214,45.153,48060.0744
2012-11-14 14:20:00,71.43,71.51,71.37,71.47,35862.61515861034,45.1593,45.2099,45.1214,45.1846,35862.6152
2012-11-14 14:25:00,71.45,71.62,71.42,71.56,46392.045772039535,45.172,45.2794,45.153,45.2415,46392.0458
2012-11-14 14:30:00,71.55,71.55,71.38,71.38,50562.117302110506,45.2352,45.2352,45.1277,45.1277,50562.1173
2012-11-14 14:35:00,71.38,71.44,71.29,71.32,56921.47638546873,45.1277,45.1656,45.0708,45.0898,56921.4764
2012-11-14 14:40:00,71.32,71.32,71.11,71.18,82567.4162954052,45.0898,45.0898,44.957,45.0013,82567.4163
2012-11-14 14:45:00,71.18,71.25,71.14,71.17,52647.15306714599,45.0013,45.0455,44.976,44.9949,52647.1531
2012-11-14 14:50:00,71.16,71.3,71.15,71.19,42221.97424196856,44.9886,45.0771,44.9823,45.0076,42221.9742
2012-11-14 14:55:00,71.19,71.29,71.15,71.18,56191.71386770631,45.0076,45.0708,44.9823,45.0013,56191.7139
2012-11-14 15:00:00,71.17,71.25,71.11,71.15,81524.89841288746,44.9949,45.0455,44.957,44.9823,81524.8984
2012-11-14 15:05:00,71.14,71.19,70.93,71.05,112383.42773541262,44.976,45.0076,44.8432,44.9191,112383.4277
2012-11-14 15:10:00,71.06,71.18,71.02,71.14,78501.596553586,44.9254,45.0013,44.9001,44.976,78501.5966
2012-11-14 15:15:00,71.13,71.15,70.98,71.03,64531.856927848254,44.9697,44.9823,44.8748,44.9064,64531.8569
2012-11-14 15:20:00,71.02,71.13,70.99,71.03,58381.001420993576,44.9001,44.9697,44.8811,44.9064,58381.0014
2012-11-14 15:25:00,71.02,71.2,71.01,71.17,76312.30900029874,44.9001,45.0139,44.8938,44.9949,76312.309
2012-11-14 15:30:00,71.17,71.21,71.13,71.15,104564.54361652955,44.9949,45.0202,44.9697,44.9823,104564.5436
2012-11-14 15:35:00,71.15,71.27,71.15,71.15,75582.54648253632,44.9823,45.0582,44.9823,44.9823,75582.5465
2012-11-14 15:40:00,71.15,71.17,70.88,70.98,100602.97566296214,44.9823,44.9949,44.8116,44.8748,100602.9757
2012-11-14 15:45:00,70.98,70.99,70.74,70.86,167741.12729710474,44.8748,44.8811,44.7231,44.799,167741.1273
2012-11-14 15:50:00,70.85,70.88,70.69,70.7,115302.47780646232,44.7926,44.8116,44.6915,44.6978,115302.4778
2012-11-14 15:55:00,70.7,70.99,70.69,70.93,358834.6551626069,44.6978,44.8811,44.6915,44.8432,358834.6552
2012-11-15 09:30:00,71.31,71.34,70.93,71.2,158462.71814269683,45.0835,45.1024,44.8432,45.0139,158462.7181
2012-11-15 09:35:00,71.19,71.6,71.04,71.44,93096.8469088344,45.0076,45.2668,44.9128,45.1656,93096.8469
2012-11-15 09:40:00,71.4,71.53,71.21,71.21,69848.69812868875,45.1404,45.2225,45.0202,45.0202,69848.6981
2012-11-15 09:45:00,71.22,71.44,71.03,71.08,88301.26464925279,45.0266,45.1656,44.9064,44.938,88301.2646
2012-11-15 09:50:00,71.07,71.15,70.93,71.02,70786.9642229547,44.9317,44.9823,44.8432,44.9001,70786.9642
2012-11-15 09:55:00,71.03,71.16,70.98,71.15,98726.4434744302,44.9064,44.9886,44.8748,44.9823,98726.4435
2012-11-15 10:00:00,71.15,71.3,70.94,71.26,161381.76821374652,44.9823,45.0771,44.8495,45.0518,161381.7682
2012-11-15 10:05:00,71.25,71.8,71.23,71.65,195367.8511838249,45.0455,45.3932,45.0329,45.2984,195367.8512
2012-11-15 10:10:00,71.65,71.7,71.55,71.7,86111.97709596551,45.2984,45.33,45.2352,45.33,86111.9771
2012-11-15 10:15:00,71.69,71.87,71.65,71.84,62968.08010407164,45.3237,45.4375,45.2984,45.4185,62968.0801
2012-11-15 10:20:00,71.83,71.83,71.63,71.71,69535.94276393342,45.4122,45.4122,45.2858,45.3363,69535.9428
2012-11-15 10:25:00,71.72,71.84,71.64,71.79,76103.80542379519,45.3427,45.4185,45.2921,45.3869,76103.8054
2012-11-15 10:30:00,71.79,71.89,71.65,71.71,109464.37766436295,45.3869,45.4501,45.2984,45.3363,109464.3777
2012-11-15 10:35:00,71.7,71.72,71.52,71.59,150331.07865905846,45.33,45.3427,45.2162,45.2605,150331.0787
2012-11-15 10:40:00,71.59,71.62,71.3,71.43,69535.94276393342,45.2605,45.2794,45.0771,45.1593,69535.9428
2012-11-15 10:45:00,71.43,71.44,71.27,71.32,43577.24748924163,45.1593,45.1656,45.0582,45.0898,43577.2475
2012-11-15 10:50:00,71.32,71.43,71.28,71.38,27730.97567497195,45.0898,45.1593,45.0645,45.1277,27730.9757
2012-11-15 10:55:00,71.38,71.38,71.27,71.31,31692.54362853937,45.1277,45.1277,45.0582,45.0835,31692.5436
2012-11-15 11:00:00,71.34,71.44,71.2,71.37,84548.2002721889,45.1024,45.1656,45.0139,45.1214,84548.2003
2012-11-15 11:05:00,71.37,71.38,71.03,71.04,130001.97994996248,45.1214,45.1277,44.9064,44.9128,130001.9799
2012-11-15 11:10:00,71.04,71.21,71.02,71.2,81524.89841288746,44.9128,45.0202,44.9001,45.0139,81524.8984
2012-11-15 11:15:00,71.19,71.22,71.03,71.07,43264.49212448631,45.0076,45.0266,44.9064,44.9317,43264.4921
2012-11-15 11:20:00,71.07,71.23,71.06,71.22,44307.01000700405,44.9317,45.0329,44.9254,45.0266,44307.01
2012-11-15 11:25:00,71.21,71.21,71.1,71.1,44932.5207365147,45.0202,45.0202,44.9507,44.9507,44932.5207
2012-11-15 11:30:00,71.11,71.22,71.08,71.15,28981.99713399324,44.957,45.0266,44.938,44.9823,28981.9971
2012-11-15 11:35:00,71.14,71.21,71.1,71.17,16471.78254378033,44.976,45.0202,44.9507,44.9949,16471.7825
2012-11-15 11:40:00,71.2,71.23,71.09,71.1,25750.191698188235,45.0139,45.0329,44.9444,44.9507,25750.1917
2012-11-15 11:45:00,71.09,71.09,70.81,70.89,91220.31472030246,44.9444,44.9444,44.7673,44.8179,91220.3147
2012-11-15 11:50:00,70.88,70.93,70.81,70.91,69848.69812868875,44.8116,44.8432,44.7673,44.8306,69848.6981
2012-11-15 11:55:00,70.91,70.93,70.78,70.8,55149.19598518857,44.8306,44.8432,44.7484,44.761,55149.196
2012-11-15 12:00:00,70.81,70.89,70.8,70.88,27313.96852196485,44.7673,44.8179,44.761,44.8116,27313.9685
2012-11-15 12:05:00,70.87,70.92,70.8,70.89,36592.37767637276,44.8053,44.8369,44.761,44.8179,36592.3777
2012-11-15 12:10:00,70.91,70.91,70.77,70.83,23456.652356649203,44.8306,44.8306,44.7421,44.78,23456.6524
2012-11-15 12:15:00,70.81,70.83,70.75,70.8,15950.523602521458,44.7673,44.78,44.7294,44.761,15950.5236
2012-11-15 12:20:00,70.81,70.81,70.66,70.67,38990.168806163565,44.7673,44.7673,44.6725,44.6788,38990.1688
2012-11-15 12:25:00,70.66,70.66,70.55,70.58,49623.851207844535,44.6725,44.6725,44.603,44.6219,49623.8512
2012-11-15 12:30:00,70.57,70.57,70.48,70.53,27730.97567497195,44.6156,44.6156,44.5587,44.5903,27730.9757
2012-11-15 12:35:00,70.56,70.81,70.55,70.76,26792.709580705978,44.6093,44.7673,44.603,44.7357,26792.7096
2012-11-15 12:40:00,70.77,70.79,70.69,70.7,36071.11873511389,44.7421,44.7547,44.6915,44.6978,36071.1187
2012-11-15 12:45:00,70.69,70.71,70.62,70.65,31171.2846872805,44.6915,44.7041,44.6472,44.6662,31171.2847
2012-11-15 12:50:00,70.65,70.69,70.61,70.67,15533.516449514362,44.6662,44.6915,44.6409,44.6788,15533.5164
2012-11-15 12:55:00,70.69,70.72,70.64,70.64,23665.15593315276,44.6915,44.7105,44.6599,44.6599,23665.1559
2012-11-15 13:00:00,70.63,70.71,70.48,70.48,41596.46351245792,44.6536,44.7041,44.5587,44.5587,41596.4635
2012-11-15 13:05:00,70.49,70.63,70.48,70.62,24290.6666626634,44.565,44.6536,44.5587,44.6472,24290.6667
2012-11-15 13:10:00,70.6,70.7,70.6,70.65,16784.53790853565,44.6346,44.6978,44.6346,44.6662,16784.5379
2012-11-15 13:15:00,70.67,70.69,70.62,70.62,13344.228896227103,44.6788,44.6915,44.6472,44.6472,13344.2289
2012-11-15 13:20:00,70.62,70.8,70.58,70.78,29399.00428700033,44.6472,44.761,44.6219,44.7484,29399.0043
2012-11-15 13:25:00,70.78,70.83,70.75,70.83,11988.955648954035,44.7484,44.78,44.7294,44.78,11988.9556
2012-11-15 13:30:00,70.83,70.87,70.72,70.75,26584.20600420243,44.78,44.8053,44.7105,44.7294,26584.206
2012-11-15 13:35:00,70.74,70.82,70.7,70.77,29711.75965175566,44.7231,44.7737,44.6978,44.7421,29711.7597
2012-11-15 13:40:00,70.78,70.87,70.75,70.79,77459.07867106826,44.7484,44.8053,44.7294,44.7547,77459.0787
2012-11-15 13:45:00,70.79,70.8,70.66,70.67,71620.9785289689,44.7547,44.761,44.6725,44.6788,71620.9785
2012-11-15 13:50:00,70.67,70.84,70.67,70.8,88092.76107274923,44.6788,44.7863,44.6788,44.761,88092.7611
2012-11-15 13:55:00,70.79,70.82,70.63,70.64,45349.52788952179,44.7547,44.7737,44.6536,44.6599,45349.5279
2012-11-15 14:00:00,70.62,70.67,70.52,70.58,77876.08582407536,44.6472,44.6788,44.584,44.6219,77876.0858
2012-11-15 14:05:00,70.58,70.67,70.51,70.53,52021.64233763534,44.6219,44.6788,44.5777,44.5903,52021.6423
2012-11-15 14:10:00,70.55,70.66,70.54,70.62,83401.43060141939,44.603,44.6725,44.5967,44.6472,83401.4306
2012-11-15 14:15:00,70.62,70.68,70.6,70.66,69535.94276393342,44.6472,44.6852,44.6346,44.6725,69535.9428
2012-11-15 14:20:00,70.67,70.76,70.65,70.74,75895.30184729164,44.6788,44.7357,44.6662,44.7231,75895.3018
2012-11-15 14:25:00,70.75,70.89,70.75,70.88,50457.865513858735,44.7294,44.8179,44.7294,44.8116,50457.8655
2012-11-15 14:30:00,70.88,70.88,70.72,70.78,38990.168806163565,44.8116,44.8116,44.7105,44.7484,38990.1688
2012-11-15 14:35:00,70.79,70.8,70.69,70.71,39407.175959170665,44.7547,44.761,44.6915,44.7041,39407.176
2012-11-15 14:40:00,70.72,70.84,70.72,70.8,60361.78539777728,44.7105,44.7863,44.7105,44.761,60361.7854
2012-11-15 14:45:00,70.8,70.83,70.74,70.79,45975.03861903244,44.761,44.78,44.7231,44.7547,45975.0386
2012-11-15 14:50:00,70.78,70.86,70.72,70.85,56400.21744420986,44.7484,44.799,44.7105,44.7926,56400.2174
2012-11-15 14:55:00,70.85,70.95,70.84,70.92,22935.39341539033,44.7926,44.8559,44.7863,44.8369,22935.3934
2012-11-15 15:00:00,70.91,70.92,70.69,70.75,39615.67953567421,44.8306,44.8369,44.6915,44.7294,39615.6795
2012-11-15 15:05:00,70.74,70.74,70.5,70.52,143554.71242269312,44.7231,44.7231,44.5714,44.584,143554.7124
2012-11-15 15:10:00,70.52,70.71,70.5,70.68,106128.32044030615,44.584,44.7041,44.5714,44.6852,106128.3204
2012-11-15 15:15:00,70.68,70.79,70.64,70.68,59527.77109176309,44.6852,44.7547,44.6599,44.6852,59527.7711
2012-11-15 15:20:00,70.68,70.77,70.66,70.67,49102.59226658566,44.6852,44.7421,44.6725,44.6788,49102.5923
2012-11-15 15:25:00,70.68,70.74,70.63,70.68,52125.89412588712,44.6852,44.7231,44.6536,44.6852,52125.8941
2012-11-15 15:30:00,70.67,70.73,70.62,70.65,51083.37624336938,44.6788,44.7168,44.6472,44.6662,51083.3762
2012-11-15 15:35:00,70.66,70.82,70.62,70.82,84131.19311918181,44.6725,44.7737,44.6472,44.7737,84131.1931
2012-11-15 15:40:00,70.81,71.01,70.8,70.97,96328.6523446394,44.7673,44.8938,44.761,44.8685,96328.6523
2012-11-15 15:45:00,70.98,71.08,70.93,71.03,141052.66950465055,44.8748,44.938,44.8432,44.9064,141052.6695
2012-11-15 15:50:00,71.03,71.03,70.91,70.96,112279.17594716084,44.9064,44.9064,44.8306,44.8622,112279.1759
2012-11-15 15:55:00,70.96,71.04,70.91,70.91,275016.2174081804,44.8622,44.9128,44.8306,44.8306,275016.2174
2012-11-16 09:30:00,70.87,70.9,70.24,70.39,672632.5378004474,44.8053,44.8242,44.407,44.5018,672632.5378
2012-11-16 09:35:00,70.4,70.55,70.4,70.53,43264.49212448631,44.5081,44.603,44.5081,44.5903,43264.4921
2012-11-16 09:40:00,70.5,70.65,70.24,70.3,63802.09441008583,44.5714,44.6662,44.407,44.4449,63802.0944
2012-11-16 09:45:00,70.28,70.28,69.99,70.17,181919.37049934609,44.4323,44.4323,44.2489,44.3627,181919.3705
2012-11-16 09:50:00,70.2,70.22,70.08,70.11,76625.06436505406,44.3817,44.3943,44.3058,44.3248,76625.0644
2012-11-16 09:55:00,70.11,70.21,70.02,70.14,44411.26179525583,44.3248,44.388,44.2679,44.3438,44411.2618
2012-11-16 10:00:00,70.14,70.16,69.75,69.95,112383.42773541262,44.3438,44.3564,44.0972,44.2236,112383.4277
2012-11-16 10:05:00,69.96,70.2,69.81,70.16,109464.37766436295,44.23,44.3817,44.1351,44.3564,109464.3777
2012-11-16 10:10:00,70.17,70.2,69.85,70.04,78397.34476533423,44.3627,44.3817,44.1604,44.2805,78397.3448
2012-11-16 10:15:00,70.02,70.24,69.94,70.14,68701.92845791922,44.2679,44.407,44.2173,44.3438,68701.9285
2012-11-16 10:20:00,70.11,70.22,69.97,70.0,73393.25892924906,44.3248,44.3943,44.2363,44.2553,73393.2589
2012-11-16 10:25:00,70.02,70.18,70.0,70.13,46183.54219553599,44.2679,44.3691,44.2553,44.3374,46183.5422
2012-11-16 10:30:00,70.13,70.19,70.05,70.06,28147.982827979045,44.3374,44.3754,44.2869,44.2932,28147.9828
2012-11-16 10:35:00,70.06,70.23,70.05,70.18,40658.19741819195,44.2932,44.4007,44.2869,44.3691,40658.1974
2012-11-16 10:40:00,70.2,70.36,70.2,70.29,61091.5479155397,44.3817,44.4829,44.3817,44.4386,61091.5479
2012-11-16 10:45:00,70.29,70.3,70.08,70.11,51708.88697288002,44.4386,44.4449,44.3058,44.3248,51708.887
2012-11-16 10:50:00,70.12,70.26,69.86,69.88,69535.94276393342,44.3311,44.4196,44.1667,44.1794,69535.9428
2012-11-16 10:55:00,69.87,69.95,69.78,69.78,74435.7768117668,44.1731,44.2236,44.1162,44.1162,74435.7768
2012-11-16 11:00:00,69.8,70.0,69.75,69.98,37843.39913539405,44.1288,44.2553,44.0972,44.2426,37843.3991
2012-11-16 11:05:00,69.98,70.02,69.75,69.77,59840.52645651841,44.2426,44.2679,44.0972,44.1098,59840.5265
2012-11-16 11:10:00,69.76,69.79,69.71,69.76,33152.06866406421,44.1035,44.1225,44.0719,44.1035,33152.0687
2012-11-16 11:15:00,69.73,69.74,69.57,69.58,86945.99140197971,44.0846,44.0909,43.9834,43.9897,86945.9914
2012-11-16 11:20:00,69.6,69.71,69.54,69.61,62342.569374561,44.0024,44.0719,43.9644,44.0087,62342.5694
2012-11-16 11:25:00,69.59,69.64,69.47,69.55,110715.39912338424,43.996,44.0277,43.9202,43.9708,110715.3991
2012-11-16 11:30:00,69.53,69.63,69.51,69.63,55566.20313819567,43.9581,44.0213,43.9455,44.0213,55566.2031
2012-11-16 11:35:00,69.62,69.8,69.62,69.8,66408.38911638019,44.015,44.1288,44.015,44.1288,66408.3891
2012-11-16 11:40:00,69.79,70.41,69.74,70.07,188174.4777944525,44.1225,44.5145,44.0909,44.2995,188174.4778
2012-11-16 11:45:00,70.1,70.17,69.8,70.06,213611.91412788545,44.3185,44.3627,44.1288,44.2932,213611.9141
2012-11-16 11:50:00,70.06,70.27,70.04,70.14,165343.33616731394,44.2932,44.426,44.2805,44.3438,165343.3362
2012-11-16 11:55:00,70.16,70.47,70.14,70.41,108213.35620534164,44.3564,44.5524,44.3438,44.5145,108213.3562
2012-11-16 12:00:00,70.41,70.51,70.35,70.46,165239.08437906217,44.5145,44.5777,44.4765,44.5461,165239.0844
2012-11-16 12:05:00,70.47,70.52,70.18,70.32,78918.6037065931,44.5524,44.584,44.3691,44.4576,78918.6037
2012-11-16 12:10:00,70.32,70.38,70.14,70.2,71620.9785289689,44.4576,44.4955,44.3438,44.3817,71620.9785
2012-11-16 12:15:00,70.2,70.28,70.14,70.25,43160.240336234536,44.3817,44.4323,44.3438,44.4133,43160.2403
2012-11-16 12:20:00,70.24,70.25,70.13,70.25,56400.21744420986,44.407,44.4133,44.3374,44.4133,56400.2174
2012-11-16 12:25:00,70.23,70.33,70.17,70.21,105711.31328729908,44.4007,44.4639,44.3627,44.388,105711.3133
2012-11-16 12:30:00,70.22,70.33,70.21,70.21,149601.31614129603,44.3943,44.4639,44.388,44.388,149601.3161
2012-11-16 12:35:00,70.22,70.3,70.19,70.22,82358.91271890164,44.3943,44.4449,44.3754,44.3943,82358.9127
2012-11-16 12:40:00,70.22,70.32,70.11,70.13,62238.31758630922,44.3943,44.4576,44.3248,44.3374,62238.3176
2012-11-16 12:45:00,70.16,70.24,70.13,70.23,52334.39770239067,44.3564,44.407,44.3374,44.4007,52334.3977
2012-11-16 12:50:00,70.23,70.24,70.1,70.14,62551.07295106454,44.4007,44.407,44.3185,44.3438,62551.073
2012-11-16 12:55:00,70.14,70.27,70.11,70.21,58798.00857400067,44.3438,44.426,44.3248,44.388,58798.0086
2012-11-16 13:00:00,70.17,70.21,70.04,70.06,36696.62946462453,44.3627,44.388,44.2805,44.2932,36696.6295
2012-11-16 13:05:00,70.06,70.1,70.02,70.05,40658.19741819195,44.2932,44.3185,44.2679,44.2869,40658.1974
2012-11-16 13:10:00,70.07,70.07,69.89,69.93,40032.68668868131,44.2995,44.2995,44.1857,44.211,40032.6867
2012-11-16 13:15:00,69.93,69.95,69.82,69.82,31171.2846872805,44.211,44.2236,44.1415,44.1415,31171.2847
2012-11-16 13:20:00,69.81,69.83,69.7,69.73,47851.57080756438,44.1351,44.1478,44.0656,44.0846,47851.5708
2012-11-16 13:25:00,69.72,69.73,69.63,69.64,108004.85262883813,44.0782,44.0846,44.0213,44.0277,108004.8526
2012-11-16 13:30:00,69.65,69.76,69.62,69.62,87050.24319023149,44.034,44.1035,44.015,44.015,87050.2432
2012-11-16 13:35:00,69.62,69.67,69.54,69.62,243219.4219913893,44.015,44.0466,43.9644,44.015,243219.422
2012-11-16 13:40:00,69.62,69.64,69.58,69.6,66095.63375162486,44.015,44.0277,43.9897,44.0024,66095.6338
2012-11-16 13:45:00,69.61,69.61,69.54,69.54,48477.08153707502,44.0087,44.0087,43.9644,43.9644,48477.0815
2012-11-16 13:50:00,69.58,69.63,69.54,69.58,98413.68810967488,43.9897,44.0213,43.9644,43.9897,98413.6881
2012-11-16 13:55:00,69.6,69.82,69.57,69.78,167949.6308736083,44.0024,44.1415,43.9834,44.1162,167949.6309
2012-11-16 14:00:00,69.77,69.84,69.74,69.8,64636.108716100025,44.1098,44.1541,44.0909,44.1288,64636.1087
2012-11-16 14:05:00,69.8,69.91,69.8,69.9,100602.97566296214,44.1288,44.1984,44.1288,44.192,100602.9757
2012-11-16 14:10:00,69.91,69.95,69.83,69.86,99247.70241568908,44.1984,44.2236,44.1478,44.1667,99247.7024
2012-11-16 14:15:00,69.85,69.93,69.81,69.91,101124.234604221,44.1604,44.211,44.1351,44.1984,101124.2346
2012-11-16 14:20:00,69.9,69.97,69.84,69.92,54106.67810267083,44.192,44.2363,44.1541,44.2047,54106.6781
2012-11-16 14:25:00,69.91,69.96,69.84,69.94,62655.32473931632,44.1984,44.23,44.1541,44.2173,62655.3247
2012-11-16 14:30:00,69.95,69.97,69.83,69.84,95598.88982687696,44.2236,44.2363,44.1478,44.1541,95598.8898
2012-11-16 14:35:00,69.87,70.02,69.86,70.0,68284.92130491213,44.1731,44.2679,44.1667,44.2553,68284.9213
2012-11-16 14:40:00,70.01,70.09,69.98,70.0,69223.18739917809,44.2616,44.3122,44.2426,44.2553,69223.1874
2012-11-16 14:45:00,70.0,70.2,70.0,70.15,62238.31758630922,44.2553,44.3817,44.2553,44.3501,62238.3176
2012-11-16 14:50:00,70.14,70.18,70.1,70.16,65574.37481036599,44.3438,44.3691,44.3185,44.3564,65574.3748
2012-11-16 14:55:00,70.14,70.25,70.1,70.21,51604.63518462825,44.3438,44.4133,44.3185,44.388,51604.6352
2012-11-16 15:00:00,70.22,70.23,70.13,70.2,47747.3190193126,44.3943,44.4007,44.3374,44.3817,47747.319
2012-11-16 15:05:00,70.19,70.39,70.16,70.37,86111.97709596551,44.3754,44.5018,44.3564,44.4892,86111.9771
2012-11-16 15:10:00,70.37,70.45,70.32,70.45,130314.7353147178,44.4892,44.5398,44.4576,44.5398,130314.7353
2012-11-16 15:15:00,70.44,70.54,70.44,70.51,132504.02286800506,44.5334,44.5967,44.5334,44.5777,132504.0229
2012-11-16 15:20:00,70.52,70.65,70.48,70.65,121140.57794856168,44.584,44.6662,44.5587,44.6662,121140.5779
2012-11-16 15:25:00,70.66,70.7,70.58,70.62,153041.62515360455,44.6725,44.6978,44.6219,44.6472,153041.6252
2012-11-16 15:30:00,70.62,70.79,70.61,70.71,165656.09153206926,44.6472,44.7547,44.6409,44.7041,165656.0915
2012-11-16 15:35:00,70.72,70.72,70.56,70.7,193178.56363053765,44.7105,44.7105,44.6093,44.6978,193178.5636
2012-11-16 15:40:00,70.7,70.79,70.68,70.77,133650.79253877458,44.6978,44.7547,44.6852,44.7421,133650.7925
2012-11-16 15:45:00,70.78,70.82,70.56,70.6,217052.223140194,44.7484,44.7737,44.6093,44.6346,217052.2231
2012-11-16 15:50:00,70.6,70.68,70.53,70.65,187236.2117001865,44.6346,44.6852,44.5903,44.6662,187236.2117
2012-11-16 15:55:00,70.66,70.87,70.63,70.77,602888.0914600104,44.6725,44.8053,44.6536,44.7421,602888.0915
2012-11-19 09:30:00,71.83,71.92,71.62,71.7,226539.13587110545,45.4122,45.4691,45.2794,45.33,226539.1359
2012-11-19 09:35:00,71.72,72.27,71.64,72.27,168366.6380266154,45.3427,45.6904,45.2921,45.6904,168366.638
2012-11-19 09:40:00,72.27,72.4,72.22,72.28,86528.98424897261,45.6904,45.7726,45.6588,45.6967,86528.9842
2012-11-19 09:45:00,72.29,72.31,72.01,72.21,120619.3190073028,45.703,45.7157,45.526,45.6525,120619.319
2012-11-19 09:50:00,72.2,72.24,72.17,72.19,135735.82830381006,45.6461,45.6714,45.6272,45.6398,135735.8283
2012-11-19 09:55:00,72.19,72.36,72.19,72.36,97683.92559191246,45.6398,45.7473,45.6398,45.7473,97683.9256
2012-11-19 10:00:00,72.36,72.47,72.31,72.32,62134.06579805745,45.7473,45.8168,45.7157,45.722,62134.0658
2012-11-19 10:05:00,72.32,72.34,72.22,72.23,87362.99855498681,45.722,45.7346,45.6588,45.6651,87362.9986
2012-11-19 10:10:00,72.24,72.24,72.16,72.19,114364.21171219634,45.6714,45.6714,45.6208,45.6398,114364.2117
2012-11-19 10:15:00,72.19,72.38,72.17,72.36,94452.12015610746,45.6398,45.7599,45.6272,45.7473,94452.1202
2012-11-19 10:20:00,72.37,72.42,72.32,72.38,134380.555056537,45.7536,45.7852,45.722,45.7599,134380.5551
2012-11-19 10:25:00,72.36,72.54,72.31,72.31,108317.60799359344,45.7473,45.8611,45.7157,45.7157,108317.608
2012-11-19 10:30:00,72.32,72.41,72.31,72.38,72142.23747022777,45.722,45.7789,45.7157,45.7599,72142.2375
2012-11-19 10:35:00,72.38,72.44,72.31,72.34,77354.82688281649,45.7599,45.7979,45.7157,45.7346,77354.8269
2012-11-19 10:40:00,72.35,72.57,72.34,72.55,72767.74819973842,45.741,45.8801,45.7346,45.8674,72767.7482
2012-11-19 10:45:00,72.54,72.6,72.52,72.52,72871.99998799019,45.8611,45.899,45.8484,45.8484,72872.0
2012-11-19 10:50:00,72.52,72.52,72.18,72.19,92054.32902631666,45.8484,45.8484,45.6335,45.6398,92054.329
2012-11-19 10:55:00,72.18,72.18,72.03,72.09,71099.71958771003,45.6335,45.6335,45.5387,45.5766,71099.7196
2012-11-19 11:00:00,72.09,72.2,72.09,72.16,52230.14591413889,45.5766,45.6461,45.5766,45.6208,52230.1459
2012-11-19 11:05:00,72.19,72.33,72.16,72.28,35132.85264084792,45.6398,45.7283,45.6208,45.6967,35132.8526
2012-11-19 11:10:00,72.28,72.33,72.26,72.31,59319.26751525954,45.6967,45.7283,45.6841,45.7157,59319.2675
2012-11-19 11:15:00,72.3,72.33,72.27,72.27,75478.29469428454,45.7094,45.7283,45.6904,45.6904,75478.2947
2012-11-19 11:20:00,72.25,72.29,72.23,72.27,55983.21029120277,45.6777,45.703,45.6651,45.6904,55983.2103
2012-11-19 11:25:00,72.27,72.33,72.27,72.32,44724.01716001115,45.6904,45.7283,45.6904,45.722,44724.0172
2012-11-19 11:30:00,72.32,72.34,72.23,72.25,45453.77967777357,45.722,45.7346,45.6651,45.6777,45453.7797
2012-11-19 11:35:00,72.24,72.34,72.24,72.33,46809.05292504664,45.6714,45.7346,45.6714,45.7283,46809.0529
2012-11-19 11:40:00,72.33,72.35,72.3,72.34,56817.22459721696,45.7283,45.741,45.7094,45.7346,56817.2246
2012-11-19 11:45:00,72.34,72.35,72.25,72.26,54940.69240868503,45.7346,45.741,45.6777,45.6841,54940.6924
2012-11-19 11:50:00,72.27,72.32,72.26,72.32,86424.73246072084,45.6904,45.722,45.6841,45.722,86424.7325
2012-11-19 11:55:00,72.31,72.34,72.3,72.32,48477.08153707502,45.7157,45.7346,45.7094,45.722,48477.0815
2012-11-19 12:00:00,72.32,72.37,72.26,72.32,40762.44920644373,45.722,45.7536,45.6841,45.722,40762.4492
2012-11-19 12:05:00,72.32,72.37,72.3,72.3,48789.83690183034,45.722,45.7536,45.7094,45.7094,48789.8369
2012-11-19 12:10:00,72.31,72.34,72.29,72.33,32109.550781546463,45.7157,45.7346,45.703,45.7283,32109.5508
2012-11-19 12:15:00,72.33,72.34,72.31,72.32,86216.2288842173,45.7283,45.7346,45.7157,45.722,86216.2289
2012-11-19 12:20:00,72.31,72.32,72.26,72.3,60987.29612728793,45.7157,45.722,45.6841,45.7094,60987.2961
2012-11-19 12:25:00,72.31,72.33,72.3,72.32,50666.36909036228,45.7157,45.7283,45.7094,45.722,50666.3691
2012-11-19 12:30:00,72.32,72.36,72.32,72.35,49415.34763134099,45.722,45.7473,45.722,45.741,49415.3476
2012-11-19 12:35:00,72.34,72.41,72.34,72.4,44515.5135835076,45.7346,45.7789,45.7346,45.7726,44515.5136
2012-11-19 12:40:00,72.4,72.42,72.38,72.41,28460.738192734367,45.7726,45.7852,45.7599,45.7789,28460.7382
2012-11-19 12:45:00,72.42,72.45,72.33,72.33,46600.549348543085,45.7852,45.8042,45.7283,45.7283,46600.5493
2012-11-19 12:50:00,72.33,72.33,72.28,72.29,30337.270381266306,45.7283,45.7283,45.6967,45.703,30337.2704
2012-11-19 12:55:00,72.29,72.29,72.19,72.19,125414.9012668844,45.703,45.703,45.6398,45.6398,125414.9013
2012-11-19 13:00:00,72.2,72.21,72.14,72.2,40032.68668868131,45.6461,45.6525,45.6082,45.6461,40032.6867
2012-11-19 13:05:00,72.19,72.2,72.12,72.12,16471.78254378033,45.6398,45.6461,45.5956,45.5956,16471.7825
2012-11-19 13:10:00,72.13,72.13,72.06,72.07,26375.70242769888,45.6019,45.6019,45.5576,45.5639,26375.7024
2012-11-19 13:15:00,72.07,72.07,71.95,71.95,41283.7081477026,45.5639,45.5639,45.4881,45.4881,41283.7081
2012-11-19 13:20:00,71.96,72.05,71.94,72.05,67138.1516341426,45.4944,45.5513,45.4818,45.5513,67138.1516
2012-11-19 13:25:00,72.05,72.05,71.98,71.99,25437.43633343292,45.5513,45.5513,45.507,45.5134,25437.4363
2012-11-19 13:30:00,71.98,72.03,71.95,72.03,32839.31329930889,45.507,45.5387,45.4881,45.5387,32839.3133
2012-11-19 13:35:00,72.03,72.06,71.98,71.99,51083.37624336938,45.5387,45.5576,45.507,45.5134,51083.3762
2012-11-19 13:40:00,71.98,72.02,71.96,71.97,45870.78683078066,45.507,45.5323,45.4944,45.5007,45870.7868
2012-11-19 13:45:00,71.97,72.0,71.93,71.97,46287.79398378776,45.5007,45.5197,45.4754,45.5007,46287.794
2012-11-19 13:50:00,71.98,71.98,71.91,71.94,59944.77824477019,45.507,45.507,45.4628,45.4818,59944.7782
2012-11-19 13:55:00,71.95,71.99,71.91,71.93,30754.2775342734,45.4881,45.5134,45.4628,45.4754,30754.2775
2012-11-19 14:00:00,71.94,71.94,71.87,71.89,91741.57366156131,45.4818,45.4818,45.4375,45.4501,91741.5737
2012-11-19 14:05:00,71.89,71.92,71.88,71.9,44202.75821875228,45.4501,45.4691,45.4438,45.4565,44202.7582
2012-11-19 14:10:00,71.9,71.92,71.86,71.92,29294.75249874856,45.4565,45.4691,45.4312,45.4691,29294.7525
2012-11-19 14:15:00,71.92,71.95,71.88,71.91,43994.25464224873,45.4691,45.4881,45.4438,45.4628,43994.2546
2012-11-19 14:20:00,71.91,72.03,71.88,72.02,39407.175959170665,45.4628,45.5387,45.4438,45.5323,39407.176
2012-11-19 14:25:00,72.02,72.11,72.02,72.06,64427.60513959648,45.5323,45.5892,45.5323,45.5576,64427.6051
2012-11-19 14:30:00,72.06,72.08,72.05,72.06,34298.83833483372,45.5576,45.5703,45.5513,45.5576,34298.8383
2012-11-19 14:35:00,72.05,72.06,72.01,72.03,40658.19741819195,45.5513,45.5576,45.526,45.5387,40658.1974
2012-11-19 14:40:00,72.02,72.07,71.98,72.06,46809.05292504664,45.5323,45.5639,45.507,45.5576,46809.0529
2012-11-19 14:45:00,72.06,72.21,72.05,72.21,69952.94991694052,45.5576,45.6525,45.5513,45.6525,69952.9499
2012-11-19 14:50:00,72.2,72.24,72.12,72.15,81837.65377764277,45.6461,45.6714,45.5956,45.6145,81837.6538
2012-11-19 14:55:00,72.17,72.22,72.12,72.13,66095.63375162486,45.6272,45.6588,45.5956,45.6019,66095.6338
2012-11-19 15:00:00,72.12,72.12,72.04,72.08,50770.620878614056,45.5956,45.5956,45.545,45.5703,50770.6209
2012-11-19 15:05:00,72.08,72.18,72.08,72.17,46600.549348543085,45.5703,45.6335,45.5703,45.6272,46600.5493
2012-11-19 15:10:00,72.17,72.26,72.14,72.18,126874.42630240924,45.6272,45.6841,45.6082,45.6335,126874.4263
2012-11-19 15:15:00,72.19,72.25,72.17,72.17,48268.57796057147,45.6398,45.6777,45.6272,45.6272,48268.578
2012-11-19 15:20:00,72.17,72.2,72.14,72.16,70995.46779945826,45.6272,45.6461,45.6082,45.6208,70995.4678
2012-11-19 15:25:00,72.16,72.19,72.13,72.13,32735.06151105712,45.6208,45.6398,45.6019,45.6019,32735.0615
2012-11-19 15:30:00,72.13,72.18,72.12,72.18,44932.5207365147,45.6019,45.6335,45.5956,45.6335,44932.5207
2012-11-19 15:35:00,72.18,72.19,72.1,72.1,59319.26751525954,45.6335,45.6398,45.5829,45.5829,59319.2675
2012-11-19 15:40:00,72.1,72.12,72.06,72.08,68493.42488141567,45.5829,45.5956,45.5576,45.5703,68493.4249
2012-11-19 15:45:00,72.08,72.18,72.08,72.16,88926.77537876343,45.5703,45.6335,45.5703,45.6208,88926.7754
2012-11-19 15:50:00,72.16,72.31,72.13,72.3,116449.24747723182,45.6208,45.7157,45.6019,45.7094,116449.2475
2012-11-19 15:55:00,72.29,72.37,72.24,72.37,219554.2660582365,45.703,45.7536,45.6714,45.7536,219554.2661
2012-11-20 09:30:00,72.01,72.09,71.82,71.85,59110.76393875599,45.526,45.5766,45.4059,45.4249,59110.7639
2012-11-20 09:35:00,71.83,72.16,71.83,71.98,36175.37052336566,45.4122,45.6208,45.4122,45.507,36175.3705
2012-11-20 09:40:00,71.98,72.01,71.69,71.81,32630.809722805338,45.507,45.526,45.3237,45.3996,32630.8097
2012-11-20 09:45:00,71.85,71.94,71.84,71.93,36592.37767637276,45.4249,45.4818,45.4185,45.4754,36592.3777
2012-11-20 09:50:00,71.92,72.05,71.85,71.91,53793.92273791551,45.4691,45.5513,45.4249,45.4628,53793.9227
2012-11-20 09:55:00,71.91,72.03,71.83,72.02,66721.14448113552,45.4628,45.5387,45.4122,45.5323,66721.1445
2012-11-20 10:00:00,72.03,72.13,71.86,71.9,86320.48067246907,45.5387,45.6019,45.4312,45.4565,86320.4807
2012-11-20 10:05:00,71.89,72.01,71.81,71.81,52959.90843190131,45.4501,45.526,45.3996,45.3996,52959.9084
2012-11-20 10:10:00,71.82,72.02,71.76,71.97,50770.620878614056,45.4059,45.5323,45.368,45.5007,50770.6209
2012-11-20 10:15:00,71.95,72.05,71.94,72.05,22726.889838886786,45.4881,45.5513,45.4818,45.5513,22726.8898
2012-11-20 10:20:00,72.03,72.08,71.97,72.03,29503.25607525211,45.5387,45.5703,45.5007,45.5387,29503.2561
2012-11-20 10:25:00,72.04,72.05,71.97,72.01,29294.75249874856,45.545,45.5513,45.5007,45.526,29294.7525
2012-11-20 10:30:00,72.0,72.15,71.99,72.15,27313.96852196485,45.5197,45.6145,45.5134,45.6145,27313.9685
2012-11-20 10:35:00,72.14,72.28,72.05,72.27,55983.21029120277,45.6082,45.6967,45.5513,45.6904,55983.2103
2012-11-20 10:40:00,72.26,72.29,72.1,72.11,33986.0829700784,45.6841,45.703,45.5829,45.5892,33986.083
2012-11-20 10:45:00,72.11,72.2,72.06,72.19,42847.484971479214,45.5892,45.6461,45.5576,45.6398,42847.485
2012-11-20 10:50:00,72.19,72.23,72.06,72.08,31796.79541679114,45.6398,45.6651,45.5576,45.5703,31796.7954
2012-11-20 10:55:00,72.07,72.14,71.94,71.97,72454.9928349831,45.5639,45.6082,45.4818,45.5007,72454.9928
2012-11-20 11:00:00,71.99,72.0,71.71,71.77,49519.59941959276,45.5134,45.5197,45.3363,45.3743,49519.5994
2012-11-20 11:05:00,71.78,71.85,71.67,71.71,39094.42059441534,45.3806,45.4249,45.3111,45.3363,39094.4206
2012-11-20 11:10:00,71.72,71.75,71.65,71.72,23665.15593315276,45.3427,45.3616,45.2984,45.3427,23665.1559
2012-11-20 11:15:00,71.71,71.71,71.56,71.64,62551.07295106454,45.3363,45.3363,45.2415,45.2921,62551.073
2012-11-20 11:20:00,71.66,71.7,71.65,71.69,20016.34334434065,45.3047,45.33,45.2984,45.3237,20016.3433
2012-11-20 11:25:00,71.68,71.79,71.68,71.73,18661.07009706759,45.3174,45.3869,45.3174,45.349,18661.0701
2012-11-20 11:30:00,71.75,71.79,71.65,71.68,26792.709580705978,45.3616,45.3869,45.2984,45.3174,26792.7096
2012-11-20 11:35:00,71.69,71.73,71.63,71.65,17931.30757930517,45.3237,45.349,45.2858,45.2984,17931.3076
2012-11-20 11:40:00,71.65,71.69,71.62,71.69,16784.53790853565,45.2984,45.3237,45.2794,45.3237,16784.5379
2012-11-20 11:45:00,71.66,71.68,71.6,71.6,35862.61515861034,45.3047,45.3174,45.2668,45.2668,35862.6152
2012-11-20 11:50:00,71.6,71.71,71.51,71.7,35237.104429099694,45.2668,45.3363,45.2099,45.33,35237.1044
2012-11-20 11:55:00,71.73,71.77,71.62,71.65,42743.23318322744,45.349,45.3743,45.2794,45.2984,42743.2332
2012-11-20 12:00:00,71.66,71.68,71.6,71.62,22414.13447413146,45.3047,45.3174,45.2668,45.2794,22414.1345
2012-11-20 12:05:00,71.62,71.62,71.45,71.45,73601.76250575262,45.2794,45.2794,45.172,45.172,73601.7625
2012-11-20 12:10:00,71.46,71.49,71.42,71.44,80273.87695386616,45.1783,45.1973,45.153,45.1656,80273.877
2012-11-20 12:15:00,71.44,71.45,71.35,71.35,50666.36909036228,45.1656,45.172,45.1087,45.1087,50666.3691
2012-11-20 12:20:00,71.34,71.42,71.33,71.34,38260.40628840114,45.1024,45.153,45.0961,45.1024,38260.4063
2012-11-20 12:25:00,71.35,71.38,71.3,71.37,34194.58654658195,45.1087,45.1277,45.0771,45.1214,34194.5865
2012-11-20 12:30:00,71.36,71.4,71.34,71.39,38573.16165315647,45.1151,45.1404,45.1024,45.134,38573.1617
2012-11-20 12:35:00,71.4,71.46,71.33,71.46,28252.234616230817,45.1404,45.1783,45.0961,45.1783,28252.2346
2012-11-20 12:40:00,71.46,71.53,71.45,71.52,42430.477818472114,45.1783,45.2225,45.172,45.2162,42430.4778
2012-11-20 12:45:00,71.54,71.61,71.5,71.57,20016.34334434065,45.2289,45.2731,45.2036,45.2478,20016.3433
2012-11-20 12:50:00,71.61,71.69,71.58,71.63,24082.16308615985,45.2731,45.3237,45.2542,45.2858,24082.1631
2012-11-20 12:55:00,71.63,71.72,71.62,71.69,34924.34906434437,45.2858,45.3427,45.2794,45.3237,34924.3491
2012-11-20 13:00:00,71.7,71.7,71.62,71.66,48998.34047833389,45.33,45.33,45.2794,45.3047,48998.3405
2012-11-20 13:05:00,71.65,71.71,71.63,71.64,33569.0758170713,45.2984,45.3363,45.2858,45.2921,33569.0758
2012-11-20 13:10:00,71.64,71.64,71.44,71.59,65782.87838686955,45.2921,45.2921,45.1656,45.2605,65782.8784
2012-11-20 13:15:00,71.59,71.68,71.57,71.63,32526.557934553563,45.2605,45.3174,45.2478,45.2858,32526.5579
2012-11-20 13:20:00,71.63,71.68,71.61,71.62,18869.573673571136,45.2858,45.3174,45.2731,45.2794,18869.5737
2012-11-20 13:25:00,71.63,71.63,71.43,71.44,56191.71386770631,45.2858,45.2858,45.1593,45.1656,56191.7139
2012-11-20 13:30:00,71.45,71.55,71.45,71.53,41075.20457119905,45.172,45.2352,45.172,45.2225,41075.2046
2012-11-20 13:35:00,71.53,71.62,71.52,71.62,32422.306146301788,45.2225,45.2794,45.2162,45.2794,32422.3061
2012-11-20 13:40:00,71.62,71.68,71.59,71.67,47955.82259581615,45.2794,45.3174,45.2605,45.3111,47955.8226
2012-11-20 13:45:00,71.67,71.73,71.58,71.68,44411.26179525583,45.3111,45.349,45.2542,45.3174,44411.2618
2012-11-20 13:50:00,71.7,71.71,71.62,71.64,40658.19741819195,45.33,45.3363,45.2794,45.2921,40658.1974
2012-11-20 13:55:00,71.64,71.67,71.57,71.62,36696.62946462453,45.2921,45.3111,45.2478,45.2794,36696.6295
2012-11-20 14:00:00,71.62,71.62,71.55,71.56,19703.587979585333,45.2794,45.2794,45.2352,45.2415,19703.588
2012-11-20 14:05:00,71.57,71.62,71.56,71.59,18765.32188531936,45.2478,45.2794,45.2415,45.2605,18765.3219
2012-11-20 14:10:00,71.59,71.67,71.58,71.64,36696.62946462453,45.2605,45.3111,45.2542,45.2921,36696.6295
2012-11-20 14:15:00,71.64,71.68,71.62,71.63,28773.493557489688,45.2921,45.3174,45.2794,45.2858,28773.4936
2012-11-20 14:20:00,71.63,71.64,71.56,71.56,42743.23318322744,45.2858,45.2921,45.2415,45.2415,42743.2332
2012-11-20 14:25:00,71.58,71.63,71.55,71.61,44307.01000700405,45.2542,45.2858,45.2352,45.2731,44307.01
2012-11-20 14:30:00,71.6,71.61,71.54,71.56,16471.78254378033,45.2668,45.2731,45.2289,45.2415,16471.7825
2012-11-20 14:35:00,71.56,71.57,71.46,71.46,24499.170239166942,45.2415,45.2478,45.1783,45.1783,24499.1702
2012-11-20 14:40:00,71.46,71.57,71.44,71.56,2576687.198430852,45.1783,45.2478,45.1656,45.2415,2576687.1984
2012-11-20 14:45:00,71.57,71.75,71.57,71.71,41804.96708896147,45.2478,45.3616,45.2478,45.3363,41804.9671
2012-11-20 14:50:00,71.72,71.79,71.7,71.79,45245.27610127002,45.3427,45.3869,45.33,45.3869,45245.2761
2012-11-20 14:55:00,71.78,71.79,71.62,71.66,53689.67094966373,45.3806,45.3869,45.2794,45.3047,53689.6709
2012-11-20 15:00:00,71.66,71.82,71.65,71.81,42638.981394975664,45.3047,45.4059,45.2984,45.3996,42638.9814
2012-11-20 15:05:00,71.82,71.89,71.74,71.86,116136.4921124765,45.4059,45.4501,45.3553,45.4312,116136.4921
2012-11-20 15:10:00,71.86,71.95,71.86,71.93,34820.097276092594,45.4312,45.4881,45.4312,45.4754,34820.0973
2012-11-20 15:15:00,71.94,71.94,71.85,71.9,33152.06866406421,45.4818,45.4818,45.4249,45.4565,33152.0687
2012-11-20 15:20:00,71.91,71.93,71.85,71.88,52125.89412588712,45.4628,45.4754,45.4249,45.4438,52125.8941
2012-11-20 15:25:00,71.89,71.91,71.85,71.91,35445.608005603244,45.4501,45.4628,45.4249,45.4628,35445.608
2012-11-20 15:30:00,71.93,71.99,71.87,71.9,112070.67237065732,45.4754,45.5134,45.4375,45.4565,112070.6724
2012-11-20 15:35:00,71.91,71.92,71.71,71.78,80169.62516561439,45.4628,45.4691,45.3363,45.3806,80169.6252
2012-11-20 15:40:00,71.79,71.83,71.77,71.78,37322.14019413518,45.3869,45.4122,45.3743,45.3806,37322.1402
2012-11-20 15:45:00,71.8,71.86,71.76,71.76,59006.51215050422,45.3932,45.4312,45.368,45.368,59006.5122
2012-11-20 15:50:00,71.76,71.85,71.74,71.82,132816.77823276038,45.368,45.4249,45.3553,45.4059,132816.7782
2012-11-20 15:55:00,71.81,71.83,71.7,71.82,205480.27464424705,45.3996,45.4122,45.33,45.4059,205480.2746
2012-11-21 09:30:00,71.81,72.07,71.7,71.76,106858.0829580686,45.3996,45.5639,45.33,45.368,106858.083
2012-11-21 09:35:00,71.75,71.95,71.5,71.81,135527.32472730652,45.3616,45.4881,45.2036,45.3996,135527.3247
2012-11-21 09:40:00,71.83,71.96,71.51,71.52,68389.1730931639,45.4122,45.4944,45.2099,45.2162,68389.1731
2012-11-21 09:45:00,71.55,71.65,71.46,71.57,93409.60227358971,45.2352,45.2984,45.1783,45.2478,93409.6023
2012-11-21 09:50:00,71.58,71.61,71.33,71.36,75374.04290603277,45.2542,45.2731,45.0961,45.1151,75374.0429
2012-11-21 09:55:00,71.36,71.62,71.36,71.56,47851.57080756438,45.1151,45.2794,45.1151,45.2415,47851.5708
2012-11-21 10:00:00,71.55,71.62,71.38,71.43,59110.76393875599,45.2352,45.2794,45.1277,45.1593,59110.7639
2012-11-21 10:05:00,71.45,71.45,71.24,71.26,54940.69240868503,45.172,45.172,45.0392,45.0518,54940.6924
2012-11-21 10:10:00,71.27,71.38,71.23,71.33,38573.16165315647,45.0582,45.1277,45.0329,45.0961,38573.1617
2012-11-21 10:15:00,71.36,71.49,71.35,71.45,25854.44348644001,45.1151,45.1973,45.1087,45.172,25854.4435
2012-11-21 10:20:00,71.46,71.61,71.46,71.49,48268.57796057147,45.1783,45.2731,45.1783,45.1973,48268.578
2012-11-21 10:25:00,71.47,71.8,71.46,71.69,48477.08153707502,45.1846,45.3932,45.1783,45.3237,48477.0815
2012-11-21 10:30:00,71.72,71.8,71.62,71.8,20224.846920844204,45.3427,45.3932,45.2794,45.3932,20224.8469
2012-11-21 10:35:00,71.8,71.91,71.71,71.89,38573.16165315647,45.3932,45.4628,45.3363,45.4501,38573.1617
2012-11-21 10:40:00,71.89,71.92,71.8,71.85,29920.26322825921,45.4501,45.4691,45.3932,45.4249,29920.2632
2012-11-21 10:45:00,71.85,71.88,71.75,71.8,53481.16737316018,45.4249,45.4438,45.3616,45.3932,53481.1674
2012-11-21 10:50:00,71.81,71.84,71.7,71.76,31588.291840287595,45.3996,45.4185,45.33,45.368,31588.2918
2012-11-21 10:55:00,71.76,71.87,71.76,71.82,20641.8540738513,45.368,45.4375,45.368,45.4059,20641.8541
2012-11-21 11:00:00,71.82,71.85,71.63,71.66,54002.426314419055,45.4059,45.4249,45.2858,45.3047,54002.4263
2012-11-21 11:05:00,71.67,71.72,71.66,71.69,33569.0758170713,45.3111,45.3427,45.3047,45.3237,33569.0758
2012-11-21 11:10:00,71.68,71.72,71.67,71.72,14595.250355248394,45.3174,45.3427,45.3111,45.3427,14595.2504
2012-11-21 11:15:00,71.71,71.86,71.67,71.85,69014.68382267455,45.3363,45.4312,45.3111,45.4249,69014.6838
2012-11-21 11:20:00,71.83,71.9,71.83,71.86,33360.57224056776,45.4122,45.4565,45.4122,45.4312,33360.5722
2012-11-21 11:25:00,71.86,71.88,71.76,71.79,33777.57939357485,45.4312,45.4438,45.368,45.3869,33777.5794
2012-11-21 11:30:00,71.79,71.79,71.63,71.65,43160.240336234536,45.3869,45.3869,45.2858,45.2984,43160.2403
2012-11-21 11:35:00,71.65,71.67,71.62,71.65,13761.2360492342,45.2984,45.3111,45.2794,45.2984,13761.236
2012-11-21 11:40:00,71.65,71.66,71.62,71.65,21475.868379865493,45.2984,45.3047,45.2794,45.2984,21475.8684
2012-11-21 11:45:00,71.65,71.67,71.59,71.62,22309.88268587969,45.2984,45.3111,45.2605,45.2794,22309.8827
2012-11-21 11:50:00,71.6,71.62,71.54,71.54,37739.14734714227,45.2668,45.2794,45.2289,45.2289,37739.1473
2012-11-21 11:55:00,71.52,71.52,71.44,71.49,38990.168806163565,45.2162,45.2162,45.1656,45.1973,38990.1688
2012-11-21 12:00:00,71.49,71.63,71.49,71.61,18348.314732312265,45.1973,45.2858,45.1973,45.2731,18348.3147
2012-11-21 12:05:00,71.6,71.68,71.59,71.67,23665.15593315276,45.2668,45.3174,45.2605,45.3111,23665.1559
2012-11-21 12:10:00,71.66,71.78,71.65,71.76,40866.7009946955,45.3047,45.3806,45.2984,45.368,40866.701
2012-11-21 12:15:00,71.78,71.83,71.75,71.82,75478.29469428454,45.3806,45.4122,45.3616,45.4059,75478.2947
2012-11-21 12:20:00,71.82,71.86,71.79,71.84,38156.15450014937,45.4059,45.4312,45.3869,45.4185,38156.1545
2012-11-21 12:25:00,71.83,71.87,71.83,71.84,51291.87981987293,45.4122,45.4375,45.4122,45.4185,51291.8798
2012-11-21 12:30:00,71.84,71.86,71.83,71.85,30962.78111077695,45.4185,45.4312,45.4122,45.4249,30962.7811
2012-11-21 12:35:00,71.85,71.87,71.84,71.86,53793.92273791551,45.4249,45.4375,45.4185,45.4312,53793.9227
2012-11-21 12:40:00,71.85,71.9,71.85,71.88,25437.43633343292,45.4249,45.4565,45.4249,45.4438,25437.4363
2012-11-21 12:45:00,71.89,71.94,71.86,71.93,24707.673815670496,45.4501,45.4818,45.4312,45.4754,24707.6738
2012-11-21 12:50:00,71.93,71.95,71.92,71.94,37739.14734714227,45.4754,45.4881,45.4691,45.4818,37739.1473
2012-11-21 12:55:00,71.94,71.95,71.92,71.94,26479.954215950656,45.4818,45.4881,45.4691,45.4818,26479.9542
2012-11-21 13:00:00,71.95,71.98,71.92,71.92,35132.85264084792,45.4881,45.507,45.4691,45.4691,35132.8526
2012-11-21 13:05:00,71.92,72.0,71.91,72.0,26688.457792454206,45.4691,45.5197,45.4628,45.5197,26688.4578
2012-11-21 13:10:00,71.99,72.06,71.99,72.06,23248.148780145657,45.5134,45.5576,45.5134,45.5576,23248.1488
2012-11-21 13:15:00,72.04,72.06,72.02,72.04,30233.01859301453,45.545,45.5576,45.5323,45.545,30233.0186
2012-11-21 13:20:00,72.04,72.09,72.04,72.09,31796.79541679114,45.545,45.5766,45.545,45.5766,31796.7954
2012-11-21 13:25:00,72.09,72.12,72.07,72.09,22414.13447413146,45.5766,45.5956,45.5639,45.5766,22414.1345
2012-11-21 13:30:00,72.09,72.19,72.07,72.11,57025.728173720505,45.5766,45.6398,45.5639,45.5892,57025.7282
2012-11-21 13:35:00,72.11,72.19,72.1,72.15,46913.30471329841,45.5892,45.6398,45.5829,45.6145,46913.3047
2012-11-21 13:40:00,72.14,72.15,72.09,72.13,24707.673815670496,45.6082,45.6145,45.5766,45.6019,24707.6738
2012-11-21 13:45:00,72.13,72.16,72.12,72.15,26896.96136895776,45.6019,45.6208,45.5956,45.6145,26896.9614
2012-11-21 13:50:00,72.15,72.2,72.14,72.18,37947.65092364582,45.6145,45.6461,45.6082,45.6335,37947.6509
2012-11-21 13:55:00,72.19,72.22,72.15,72.22,42951.736759730986,45.6398,45.6588,45.6145,45.6588,42951.7368
2012-11-21 14:00:00,72.21,72.26,72.2,72.22,54732.18883218148,45.6525,45.6841,45.6461,45.6588,54732.1888
2012-11-21 14:05:00,72.22,72.27,72.19,72.27,33777.57939357485,45.6588,45.6904,45.6398,45.6904,33777.5794
2012-11-21 14:10:00,72.27,72.29,72.23,72.24,34924.34906434437,45.6904,45.703,45.6651,45.6714,34924.3491
2012-11-21 14:15:00,72.24,72.25,72.1,72.1,21788.62374462081,45.6714,45.6777,45.5829,45.5829,21788.6237
2012-11-21 14:20:00,72.1,72.1,72.01,72.01,14282.49499049307,45.5829,45.5829,45.526,45.526,14282.495
2012-11-21 14:25:00,72.01,72.04,71.95,72.04,28773.493557489688,45.526,45.545,45.4881,45.545,28773.4936
2012-11-21 14:30:00,72.02,72.04,71.99,72.0,24603.42202741872,45.5323,45.545,45.5134,45.5197,24603.422
2012-11-21 14:35:00,72.0,72.06,71.99,72.02,19078.07725007469,45.5197,45.5576,45.5134,45.5323,19078.0773
2012-11-21 14:40:00,72.02,72.07,72.02,72.07,13448.480684478876,45.5323,45.5639,45.5323,45.5639,13448.4807
2012-11-21 14:45:00,72.05,72.06,72.02,72.02,8548.646636645488,45.5513,45.5576,45.5323,45.5323,8548.6466
2012-11-21 14:50:00,72.02,72.07,72.01,72.06,12197.459225457584,45.5323,45.5639,45.526,45.5576,12197.4592
2012-11-21 14:55:00,72.06,72.06,72.02,72.04,12927.221743220003,45.5576,45.5576,45.5323,45.545,12927.2217
2012-11-21 15:00:00,72.03,72.05,72.01,72.03,13135.725319723551,45.5387,45.5513,45.526,45.5387,13135.7253
2012-11-21 15:05:00,72.03,72.16,72.03,72.16,33256.32045231598,45.5387,45.6208,45.5387,45.6208,33256.3205
2012-11-21 15:10:00,72.16,72.17,72.14,72.16,26792.709580705978,45.6208,45.6272,45.6082,45.6208,26792.7096
2012-11-21 15:15:00,72.15,72.2,72.15,72.18,15846.271814269683,45.6145,45.6461,45.6145,45.6335,15846.2718
2012-11-21 15:20:00,72.17,72.18,72.09,72.1,39198.67238266712,45.6272,45.6335,45.5766,45.5829,39198.6724
2012-11-21 15:25:00,72.11,72.11,72.07,72.09,29294.75249874856,45.5892,45.5892,45.5639,45.5766,29294.7525
2012-11-21 15:30:00,72.09,72.11,72.08,72.08,58381.001420993576,45.5766,45.5892,45.5703,45.5703,58381.0014
2012-11-21 15:35:00,72.09,72.11,72.08,72.09,48581.33332532679,45.5766,45.5892,45.5703,45.5766,48581.3333
2012-11-21 15:40:00,72.09,72.13,72.08,72.13,43890.00285399696,45.5766,45.6019,45.5703,45.6019,43890.0029
2012-11-21 15:45:00,72.12,72.13,72.07,72.1,55983.21029120277,45.5956,45.6019,45.5639,45.5829,55983.2103
2012-11-21 15:50:00,72.09,72.1,72.05,72.05,56817.22459721696,45.5766,45.5829,45.5513,45.5513,56817.2246
2012-11-21 15:55:00,72.05,72.1,72.04,72.06,118117.2760892602,45.5513,45.5829,45.545,45.5576,118117.2761
2012-11-23 09:30:00,72.83,72.9,72.47,72.65,68284.92130491213,46.0444,46.0887,45.8168,45.9306,68284.9213
2012-11-23 09:35:00,72.55,72.6,72.45,72.48,23977.911297908075,45.8674,45.899,45.8042,45.8232,23977.9113
2012-11-23 09:40:00,72.48,72.64,72.48,72.55,34715.84548784082,45.8232,45.9243,45.8232,45.8674,34715.8455
2012-11-23 09:45:00,72.52,72.67,72.52,72.65,52334.39770239067,45.8484,45.9433,45.8484,45.9306,52334.3977
2012-11-23 09:50:00,72.65,72.68,72.56,72.58,42013.47066546501,45.9306,45.9496,45.8737,45.8864,42013.4707
2012-11-23 09:55:00,72.57,72.66,72.55,72.6,22726.889838886786,45.8801,45.937,45.8674,45.899,22726.8898
2012-11-23 10:00:00,72.6,72.73,72.6,72.67,65365.87123386245,45.899,45.9812,45.899,45.9433,65365.8712
2012-11-23 10:05:00,72.67,72.73,72.62,72.72,38573.16165315647,45.9433,45.9812,45.9117,45.9749,38573.1617
2012-11-23 10:10:00,72.72,72.85,72.71,72.84,71725.23031722067,45.9749,46.0571,45.9686,46.0508,71725.2303
2012-11-23 10:15:00,72.84,72.9,72.8,72.9,53793.92273791551,46.0508,46.0887,46.0255,46.0887,53793.9227
2012-11-23 10:20:00,72.9,72.94,72.85,72.89,55566.20313819567,46.0887,46.114,46.0571,46.0824,55566.2031
2012-11-23 10:25:00,72.89,72.95,72.84,72.91,39407.175959170665,46.0824,46.1203,46.0508,46.095,39407.176
2012-11-23 10:30:00,72.93,72.96,72.9,72.91,61508.5550685468,46.1077,46.1266,46.0887,46.095,61508.5551
2012-11-23 10:35:00,72.91,72.92,72.8,72.8,43681.49927749341,46.095,46.1013,46.0255,46.0255,43681.4993
2012-11-23 10:40:00,72.8,72.86,72.76,72.86,55983.21029120277,46.0255,46.0634,46.0002,46.0634,55983.2103
2012-11-23 10:45:00,72.86,72.91,72.8,72.86,53168.41200840486,46.0634,46.095,46.0255,46.0634,53168.412
2012-11-23 10:50:00,72.86,72.93,72.85,72.9,47226.06007805373,46.0634,46.1077,46.0571,46.0887,47226.0601
2012-11-23 10:55:00,72.9,72.93,72.81,72.85,23769.407721404525,46.0887,46.1077,46.0318,46.0571,23769.4077
2012-11-23 11:00:00,72.84,72.89,72.81,72.83,29607.507863503884,46.0508,46.0824,46.0318,46.0444,29607.5079
2012-11-23 11:05:00,72.82,72.84,72.75,72.79,31067.032899028723,46.0381,46.0508,45.9939,46.0191,31067.0329
2012-11-23 11:10:00,72.79,72.81,72.78,72.8,25541.68812168469,46.0191,46.0318,46.0128,46.0255,25541.6881
2012-11-23 11:15:00,72.8,72.82,72.7,72.71,26167.19885119533,46.0255,46.0381,45.9622,45.9686,26167.1989
2012-11-23 11:20:00,72.72,72.75,72.62,72.65,30233.01859301453,45.9749,45.9939,45.9117,45.9306,30233.0186
2012-11-23 11:25:00,72.66,72.74,72.64,72.7,64114.849774841154,45.937,45.9875,45.9243,45.9622,64114.8498
2012-11-23 11:30:00,72.71,72.76,72.7,72.75,61612.806856798576,45.9686,46.0002,45.9622,45.9939,61612.8069
2012-11-23 11:35:00,72.75,72.79,72.68,72.75,27835.22746322372,45.9939,46.0191,45.9496,45.9939,27835.2275
2012-11-23 11:40:00,72.77,72.79,72.68,72.68,48164.3261723197,46.0065,46.0191,45.9496,45.9496,48164.3262
2012-11-23 11:45:00,72.68,72.7,72.56,72.59,14282.49499049307,45.9496,45.9622,45.8737,45.8927,14282.495
2012-11-23 11:50:00,72.57,72.58,72.48,72.48,12718.718166716457,45.8801,45.8864,45.8232,45.8232,12718.7182
2012-11-23 11:55:00,72.46,72.46,72.4,72.42,20746.105862103075,45.8105,45.8105,45.7726,45.7852,20746.1059
2012-11-23 12:00:00,72.43,72.54,72.41,72.46,24290.6666626634,45.7915,45.8611,45.7789,45.8105,24290.6667
2012-11-23 12:05:00,72.44,72.49,72.35,72.41,40032.68668868131,45.7979,45.8295,45.741,45.7789,40032.6867
2012-11-23 12:10:00,72.39,72.4,72.32,72.33,32005.29899329469,45.7663,45.7726,45.722,45.7283,32005.299
2012-11-23 12:15:00,72.34,72.37,72.31,72.32,31484.04005203582,45.7346,45.7536,45.7157,45.722,31484.0401
2012-11-23 12:20:00,72.32,72.52,72.31,72.49,48581.33332532679,45.722,45.8484,45.7157,45.8295,48581.3333
2012-11-23 12:25:00,72.5,72.62,72.48,72.59,35132.85264084792,45.8358,45.9117,45.8232,45.8927,35132.8526
2012-11-23 12:30:00,72.6,72.64,72.56,72.64,42430.477818472114,45.899,45.9243,45.8737,45.9243,42430.4778
2012-11-23 12:35:00,72.64,72.84,72.62,72.8,66199.88553987665,45.9243,46.0508,45.9117,46.0255,66199.8855
2012-11-23 12:40:00,72.8,72.8,72.69,72.75,73810.26608225616,46.0255,46.0255,45.9559,45.9939,73810.2661
2012-11-23 12:45:00,72.79,72.82,72.74,72.78,43160.240336234536,46.0191,46.0381,45.9875,46.0128,43160.2403
2012-11-23 12:50:00,72.79,72.81,72.76,72.77,47955.82259581615,46.0191,46.0318,46.0002,46.0065,47955.8226
2012-11-23 12:55:00,72.76,73.07,72.76,73.03,165864.5951085728,46.0002,46.1962,46.0002,46.1709,165864.5951
2012-11-26 09:30:00,72.37,72.85,72.31,72.36,122287.34761933118,45.7536,46.0571,45.7157,45.7473,122287.3476
2012-11-26 09:35:00,72.36,72.49,72.23,72.32,45766.53504252889,45.7473,45.8295,45.6651,45.722,45766.535
2012-11-26 09:40:00,72.32,72.48,72.23,72.23,47851.57080756438,45.722,45.8232,45.6651,45.6651,47851.5708
2012-11-26 09:45:00,72.22,72.32,72.18,72.31,92992.59512058264,45.6588,45.722,45.6335,45.7157,92992.5951
2012-11-26 09:50:00,72.33,72.4,72.29,72.4,40762.44920644373,45.7283,45.7726,45.703,45.7726,40762.4492
2012-11-26 09:55:00,72.4,72.55,72.29,72.5,55878.95850295099,45.7726,45.8674,45.703,45.8358,55878.9585
2012-11-26 10:00:00,72.5,72.71,72.42,72.7,52647.15306714599,45.8358,45.9686,45.7852,45.9622,52647.1531
2012-11-26 10:05:00,72.66,72.68,72.45,72.49,51187.62803162115,45.937,45.9496,45.8042,45.8295,51187.628
2012-11-26 10:10:00,72.49,72.51,72.36,72.42,47643.06723106083,45.8295,45.8421,45.7473,45.7852,47643.0672
2012-11-26 10:15:00,72.43,72.49,72.4,72.43,27105.464945461303,45.7915,45.8295,45.7726,45.7915,27105.4649
2012-11-26 10:20:00,72.45,72.46,72.26,72.26,25437.43633343292,45.8042,45.8105,45.6841,45.6841,25437.4363
2012-11-26 10:25:00,72.28,72.44,72.25,72.39,26375.70242769888,45.6967,45.7979,45.6777,45.7663,26375.7024
2012-11-26 10:30:00,72.36,72.44,72.32,72.34,51813.1387611318,45.7473,45.7979,45.722,45.7346,51813.1388
2012-11-26 10:35:00,72.33,72.35,72.31,72.32,31171.2846872805,45.7283,45.741,45.7157,45.722,31171.2847
2012-11-26 10:40:00,72.32,72.41,72.32,72.4,32318.054358050013,45.722,45.7789,45.722,45.7726,32318.0544
2012-11-26 10:45:00,72.41,72.42,72.34,72.36,23769.407721404525,45.7789,45.7852,45.7346,45.7473,23769.4077
2012-11-26 10:50:00,72.34,72.35,72.14,72.16,56400.21744420986,45.7346,45.741,45.6082,45.6208,56400.2174
2012-11-26 10:55:00,72.16,72.16,71.94,71.97,109568.62945261472,45.6208,45.6208,45.4818,45.5007,109568.6295
2012-11-26 11:00:00,71.98,72.0,71.85,71.85,56921.47638546873,45.507,45.5197,45.4249,45.4249,56921.4764
2012-11-26 11:05:00,71.86,71.89,71.8,71.83,40553.94562994018,45.4312,45.4501,45.3932,45.4122,40553.9456
2012-11-26 11:10:00,71.83,71.83,71.73,71.76,52334.39770239067,45.4122,45.4122,45.349,45.368,52334.3977
2012-11-26 11:15:00,71.77,71.77,71.67,71.7,36071.11873511389,45.3743,45.3743,45.3111,45.33,36071.1187
2012-11-26 11:20:00,71.68,71.7,71.62,71.63,73497.51071750085,45.3174,45.33,45.2794,45.2858,73497.5107
2012-11-26 11:25:00,71.62,71.76,71.59,71.76,53376.91558490841,45.2794,45.368,45.2605,45.368,53376.9156
2012-11-26 11:30:00,71.76,71.83,71.73,71.82,22622.63805063501,45.368,45.4122,45.349,45.4059,22622.6381
2012-11-26 11:35:00,71.83,71.84,71.78,71.81,24811.925603922267,45.4122,45.4185,45.3806,45.3996,24811.9256
2012-11-26 11:40:00,71.8,71.88,71.79,71.87,54523.68525567793,45.3932,45.4438,45.3869,45.4375,54523.6853
2012-11-26 11:45:00,71.88,72.09,71.86,72.09,28877.745345741463,45.4438,45.5766,45.4312,45.5766,28877.7453
2012-11-26 11:50:00,72.09,72.11,72.02,72.03,18139.81115580872,45.5766,45.5892,45.5323,45.5387,18139.8112
2012-11-26 11:55:00,72.02,72.04,71.99,72.04,30962.78111077695,45.5323,45.545,45.5134,45.545,30962.7811
2012-11-26 12:00:00,72.04,72.05,72.0,72.0,9591.16451916323,45.545,45.5513,45.5197,45.5197,9591.1645
2012-11-26 12:05:00,72.0,72.05,71.98,72.04,24499.170239166942,45.5197,45.5513,45.507,45.545,24499.1702
2012-11-26 12:10:00,72.04,72.04,71.97,72.0,15742.02002601791,45.545,45.545,45.5007,45.5197,15742.02
2012-11-26 12:15:00,72.0,72.0,71.95,71.98,43264.49212448631,45.5197,45.5197,45.4881,45.507,43264.4921
2012-11-26 12:20:00,71.98,72.01,71.91,71.93,45766.53504252889,45.507,45.526,45.4628,45.4754,45766.535
2012-11-26 12:25:00,71.93,72.0,71.93,71.96,17410.048638046297,45.4754,45.5197,45.4754,45.4944,17410.0486
2012-11-26 12:30:00,71.97,72.04,71.97,71.99,30024.51501651098,45.5007,45.545,45.5007,45.5134,30024.515
2012-11-26 12:35:00,71.99,72.16,71.94,72.15,41804.96708896147,45.5134,45.6208,45.4818,45.6145,41804.9671
2012-11-26 12:40:00,72.15,72.18,72.06,72.09,55566.20313819567,45.6145,45.6335,45.5576,45.5766,55566.2031
2012-11-26 12:45:00,72.09,72.13,72.08,72.13,27313.96852196485,45.5766,45.6019,45.5703,45.6019,27313.9685
2012-11-26 12:50:00,72.12,72.13,72.05,72.13,42951.736759730986,45.5956,45.6019,45.5513,45.6019,42951.7368
2012-11-26 12:55:00,72.13,72.13,72.07,72.1,42638.981394975664,45.6019,45.6019,45.5639,45.5829,42638.9814
2012-11-26 13:00:00,72.09,72.13,72.09,72.13,40241.19026518486,45.5766,45.6019,45.5766,45.6019,40241.1903
2012-11-26 13:05:00,72.12,72.12,72.08,72.09,38781.665229660015,45.5956,45.5956,45.5703,45.5766,38781.6652
2012-11-26 13:10:00,72.09,72.11,72.04,72.09,30545.77395776985,45.5766,45.5892,45.545,45.5766,30545.774
2012-11-26 13:15:00,72.09,72.13,72.08,72.13,25333.18454518114,45.5766,45.6019,45.5703,45.6019,25333.1845
2012-11-26 13:20:00,72.13,72.14,72.07,72.09,30858.529322525173,45.6019,45.6082,45.5639,45.5766,30858.5293
2012-11-26 13:25:00,72.09,72.13,72.09,72.12,16367.530755528556,45.5766,45.6019,45.5766,45.5956,16367.5308
2012-11-26 13:30:00,72.13,72.16,72.1,72.15,38573.16165315647,45.6019,45.6208,45.5829,45.6145,38573.1617
2012-11-26 13:35:00,72.15,72.16,72.05,72.07,44724.01716001115,45.6145,45.6208,45.5513,45.5639,44724.0172
2012-11-26 13:40:00,72.06,72.06,71.86,71.91,67450.90699889793,45.5576,45.5576,45.4312,45.4628,67450.907
2012-11-26 13:45:00,71.91,71.91,71.79,71.87,70786.9642229547,45.4628,45.4628,45.3869,45.4375,70786.9642
2012-11-26 13:50:00,71.88,71.93,71.85,71.91,26688.457792454206,45.4438,45.4754,45.4249,45.4628,26688.4578
2012-11-26 13:55:00,71.91,71.96,71.89,71.92,23873.6595096563,45.4628,45.4944,45.4501,45.4691,23873.6595
2012-11-26 14:00:00,71.93,72.03,71.9,72.02,29190.500710496788,45.4754,45.5387,45.4565,45.5323,29190.5007
2012-11-26 14:05:00,72.03,72.09,72.03,72.09,31379.788263784045,45.5387,45.5766,45.5387,45.5766,31379.7883
2012-11-26 14:10:00,72.09,72.1,72.05,72.05,24603.42202741872,45.5766,45.5829,45.5513,45.5513,24603.422
2012-11-26 14:15:00,72.05,72.1,72.03,72.04,16784.53790853565,45.5513,45.5829,45.5387,45.545,16784.5379
2012-11-26 14:20:00,72.05,72.08,71.99,72.02,33256.32045231598,45.5513,45.5703,45.5134,45.5323,33256.3205
2012-11-26 14:25:00,72.04,72.05,71.97,72.01,50562.117302110506,45.545,45.5513,45.5007,45.526,50562.1173
2012-11-26 14:30:00,72.0,72.0,71.94,71.97,24916.17739217404,45.5197,45.5197,45.4818,45.5007,24916.1774
2012-11-26 14:35:00,71.98,71.98,71.94,71.97,23352.40056839743,45.507,45.507,45.4818,45.5007,23352.4006
2012-11-26 14:40:00,71.97,71.98,71.94,71.97,43160.240336234536,45.5007,45.507,45.4818,45.5007,43160.2403
2012-11-26 14:45:00,71.97,71.98,71.93,71.97,69014.68382267455,45.5007,45.507,45.4754,45.5007,69014.6838
2012-11-26 14:50:00,71.96,72.09,71.93,72.07,49206.84405483744,45.4944,45.5766,45.4754,45.5639,49206.8441
2012-11-26 14:55:00,72.06,72.1,72.04,72.09,34507.34191133727,45.5576,45.5829,45.545,45.5766,34507.3419
2012-11-26 15:00:00,72.09,72.16,72.06,72.13,62342.569374561,45.5766,45.6208,45.5576,45.6019,62342.5694
2012-11-26 15:05:00,72.14,72.25,72.14,72.24,42743.23318322744,45.6082,45.6777,45.6082,45.6714,42743.2332
2012-11-26 15:10:00,72.23,72.27,72.19,72.23,37322.14019413518,45.6651,45.6904,45.6398,45.6651,37322.1402
2012-11-26 15:15:00,72.22,72.24,72.13,72.16,53376.91558490841,45.6588,45.6714,45.6019,45.6208,53376.9156
2012-11-26 15:20:00,72.16,72.26,72.13,72.23,67659.41057540147,45.6208,45.6841,45.6019,45.6651,67659.4106
2012-11-26 15:25:00,72.23,72.23,72.15,72.18,44098.5064305005,45.6651,45.6651,45.6145,45.6335,44098.5064
2012-11-26 15:30:00,72.18,72.18,72.09,72.15,62029.81400980567,45.6335,45.6335,45.5766,45.6145,62029.814
2012-11-26 15:35:00,72.15,72.15,72.1,72.12,62238.31758630922,45.6145,45.6145,45.5829,45.5956,62238.3176
2012-11-26 15:40:00,72.12,72.14,72.02,72.04,80378.12874211794,45.5956,45.6082,45.5323,45.545,80378.1287
2012-11-26 15:45:00,72.04,72.06,72.02,72.03,55774.70671469922,45.545,45.5576,45.5323,45.5387,55774.7067
2012-11-26 15:50:00,72.04,72.07,71.97,71.98,86737.48782547617,45.545,45.5639,45.5007,45.507,86737.4878
2012-11-26 15:55:00,71.99,72.21,71.99,72.21,153250.12873010812,45.5134,45.6525,45.5134,45.6525,153250.1287
2012-11-27 09:30:00,71.89,72.15,71.22,72.11,206314.2889502612,45.4501,45.6145,45.0266,45.5892,206314.289
2012-11-27 09:35:00,72.11,72.33,72.07,72.09,79127.10728309664,45.5892,45.7283,45.5639,45.5766,79127.1073
2012-11-27 09:40:00,72.1,72.38,72.07,72.37,61925.5622215539,45.5829,45.7599,45.5639,45.7536,61925.5622
2012-11-27 09:45:00,72.38,72.54,72.27,72.54,84026.94133093003,45.7599,45.8611,45.6904,45.8611,84026.9413
2012-11-27 09:50:00,72.54,72.59,72.42,72.47,88822.52359051166,45.8611,45.8927,45.7852,45.8168,88822.5236
2012-11-27 09:55:00,72.47,72.48,72.42,72.48,30337.270381266306,45.8168,45.8232,45.7852,45.8232,30337.2704
2012-11-27 10:00:00,72.45,72.48,72.2,72.26,59423.51930351132,45.8042,45.8232,45.6461,45.6841,59423.5193
2012-11-27 10:05:00,72.26,72.26,72.09,72.16,134380.555056537,45.6841,45.6841,45.5766,45.6208,134380.5551
2012-11-27 10:10:00,72.16,72.25,72.12,72.15,80690.88410687326,45.6208,45.6777,45.5956,45.6145,80690.8841
2012-11-27 10:15:00,72.13,72.13,71.88,71.95,54732.18883218148,45.6019,45.6019,45.4438,45.4881,54732.1888
2012-11-27 10:20:00,71.95,72.02,71.83,71.99,229353.93415390333,45.4881,45.5323,45.4122,45.5134,229353.9342
2012-11-27 10:25:00,72.01,72.06,71.99,71.99,54627.9370439297,45.526,45.5576,45.5134,45.5134,54627.937
2012-11-27 10:30:00,71.99,72.07,71.97,72.03,71725.23031722067,45.5134,45.5639,45.5007,45.5387,71725.2303
2012-11-27 10:35:00,72.03,72.09,71.99,72.0,61925.5622215539,45.5387,45.5766,45.5134,45.5197,61925.5622
2012-11-27 10:40:00,72.0,72.09,71.98,72.08,57025.728173720505,45.5197,45.5766,45.507,45.5703,57025.7282
2012-11-27 10:45:00,72.08,72.32,72.05,72.32,75582.54648253632,45.5703,45.722,45.5513,45.722,75582.5465
2012-11-27 10:50:00,72.31,72.33,72.26,72.32,53898.17452616728,45.7157,45.7283,45.6841,45.722,53898.1745
2012-11-27 10:55:00,72.32,72.32,72.24,72.26,33464.82402881953,45.722,45.722,45.6714,45.6841,33464.824
2012-11-27 11:00:00,72.26,72.33,72.22,72.32,47747.3190193126,45.6841,45.7283,45.6588,45.722,47747.319
2012-11-27 11:05:00,72.32,72.36,72.28,72.31,22309.88268587969,45.722,45.7473,45.6967,45.7157,22309.8827
2012-11-27 11:10:00,72.3,72.42,72.24,72.26,63489.33904533051,45.7094,45.7852,45.6714,45.6841,63489.339
2012-11-27 11:15:00,72.27,72.32,72.27,72.32,21684.371956369043,45.6904,45.722,45.6904,45.722,21684.372
2012-11-27 11:20:00,72.31,72.33,72.29,72.3,32005.29899329469,45.7157,45.7283,45.703,45.7094,32005.299
2012-11-27 11:25:00,72.29,72.34,72.28,72.33,29711.75965175566,45.703,45.7346,45.6967,45.7283,29711.7597
2012-11-27 11:30:00,72.33,72.34,72.3,72.32,25541.68812168469,45.7283,45.7346,45.7094,45.722,25541.6881
2012-11-27 11:35:00,72.32,72.49,72.32,72.46,74018.7696587597,45.722,45.8295,45.722,45.8105,74018.7697
2012-11-27 11:40:00,72.46,72.53,72.43,72.53,77042.07151806116,45.8105,45.8548,45.7915,45.8548,77042.0715
2012-11-27 11:45:00,72.51,72.54,72.46,72.46,36488.12588812099,45.8421,45.8611,45.8105,45.8105,36488.1259
2012-11-27 11:50:00,72.47,72.63,72.47,72.56,38051.9027118976,45.8168,45.918,45.8168,45.8737,38051.9027
2012-11-27 11:55:00,72.56,72.57,72.49,72.56,45349.52788952179,45.8737,45.8801,45.8295,45.8737,45349.5279
2012-11-27 12:00:00,72.56,72.65,72.55,72.6,49519.59941959276,45.8737,45.9306,45.8674,45.899,49519.5994
2012-11-27 12:05:00,72.59,72.61,72.53,72.53,41179.45635945082,45.8927,45.9053,45.8548,45.8548,41179.4564
2012-11-27 12:10:00,72.53,72.53,72.37,72.44,68389.1730931639,45.8548,45.8548,45.7536,45.7979,68389.1731
2012-11-27 12:15:00,72.44,72.54,72.43,72.47,106858.0829580686,45.7979,45.8611,45.7915,45.8168,106858.083
2012-11-27 12:20:00,72.47,72.51,72.4,72.49,91220.31472030246,45.8168,45.8421,45.7726,45.8295,91220.3147
2012-11-27 12:25:00,72.49,72.49,72.41,72.45,26271.450639447103,45.8295,45.8295,45.7789,45.8042,26271.4506
2012-11-27 12:30:00,72.45,72.47,72.38,72.39,24082.16308615985,45.8042,45.8168,45.7599,45.7663,24082.1631
2012-11-27 12:35:00,72.39,72.41,72.37,72.4,21475.868379865493,45.7663,45.7789,45.7536,45.7726,21475.8684
2012-11-27 12:40:00,72.41,72.5,72.41,72.47,36175.37052336566,45.7789,45.8358,45.7789,45.8168,36175.3705
2012-11-27 12:45:00,72.47,72.48,72.39,72.45,39928.434900429536,45.8168,45.8232,45.7663,45.8042,39928.4349
2012-11-27 12:50:00,72.44,72.44,72.33,72.33,23456.652356649203,45.7979,45.7979,45.7283,45.7283,23456.6524
2012-11-27 12:55:00,72.35,72.4,72.33,72.38,30233.01859301453,45.741,45.7726,45.7283,45.7599,30233.0186
2012-11-27 13:00:00,72.37,72.37,72.24,72.24,23977.911297908075,45.7536,45.7536,45.6714,45.6714,23977.9113
2012-11-27 13:05:00,72.25,72.32,72.21,72.3,26688.457792454206,45.6777,45.722,45.6525,45.7094,26688.4578
2012-11-27 13:10:00,72.29,72.38,72.28,72.37,92158.58081456844,45.703,45.7599,45.6967,45.7536,92158.5808
2012-11-27 13:15:00,72.37,72.49,72.36,72.44,57234.231750224055,45.7536,45.8295,45.7473,45.7979,57234.2318
2012-11-27 13:20:00,72.44,72.45,72.32,72.4,42534.729606723886,45.7979,45.8042,45.722,45.7726,42534.7296
2012-11-27 13:25:00,72.41,72.43,72.34,72.4,37947.65092364582,45.7789,45.7915,45.7346,45.7726,37947.6509
2012-11-27 13:30:00,72.4,72.5,72.38,72.47,30128.76680476276,45.7726,45.8358,45.7599,45.8168,30128.7668
2012-11-27 13:35:00,72.47,72.63,72.44,72.61,179104.57221654814,45.8168,45.918,45.7979,45.9053,179104.5722
2012-11-27 13:40:00,72.61,72.71,72.56,72.69,83088.67523666407,45.9053,45.9686,45.8737,45.9559,83088.6752
2012-11-27 13:45:00,72.69,72.69,72.46,72.57,126248.9155728986,45.9559,45.9559,45.8105,45.8801,126248.9156
2012-11-27 13:50:00,72.57,72.57,72.41,72.41,191302.0314420057,45.8801,45.8801,45.7789,45.7789,191302.0314
2012-11-27 13:55:00,72.42,72.49,72.4,72.49,28460.738192734367,45.7852,45.8295,45.7726,45.8295,28460.7382
2012-11-27 14:00:00,72.47,72.51,72.42,72.5,74852.7839647739,45.8168,45.8421,45.7852,45.8358,74852.784
2012-11-27 14:05:00,72.49,72.61,72.49,72.59,42117.72245371679,45.8295,45.9053,45.8295,45.8927,42117.7225
2012-11-27 14:10:00,72.6,72.61,72.57,72.59,59006.51215050422,45.899,45.9053,45.8801,45.8927,59006.5122
2012-11-27 14:15:00,72.59,72.62,72.57,72.62,54627.9370439297,45.8927,45.9117,45.8801,45.9117,54627.937
2012-11-27 14:20:00,72.62,72.62,72.4,72.42,81941.90556589456,45.9117,45.9117,45.7726,45.7852,81941.9056
2012-11-27 14:25:00,72.44,72.45,72.24,72.29,74852.7839647739,45.7979,45.8042,45.6714,45.703,74852.784
2012-11-27 14:30:00,72.29,72.32,72.25,72.3,45766.53504252889,45.703,45.722,45.6777,45.7094,45766.535
2012-11-27 14:35:00,72.3,72.39,72.25,72.37,62238.31758630922,45.7094,45.7663,45.6777,45.7536,62238.3176
2012-11-27 14:40:00,72.36,72.43,72.32,72.36,42638.981394975664,45.7473,45.7915,45.722,45.7473,42638.9814
2012-11-27 14:45:00,72.37,72.44,72.34,72.42,74435.7768117668,45.7536,45.7979,45.7346,45.7852,74435.7768
2012-11-27 14:50:00,72.42,72.5,72.38,72.48,49832.354784348085,45.7852,45.8358,45.7599,45.8232,49832.3548
2012-11-27 14:55:00,72.49,72.64,72.48,72.58,63176.58368057519,45.8295,45.9243,45.8232,45.8864,63176.5837
2012-11-27 15:00:00,72.6,72.66,72.49,72.49,51291.87981987293,45.899,45.937,45.8295,45.8295,51291.8798
2012-11-27 15:05:00,72.49,72.61,72.47,72.6,49519.59941959276,45.8295,45.9053,45.8168,45.899,49519.5994
2012-11-27 15:10:00,72.59,72.7,72.56,72.69,68076.41772840857,45.8927,45.9622,45.8737,45.9559,68076.4177
2012-11-27 15:15:00,72.69,72.76,72.61,72.71,73706.01429400439,45.9559,46.0002,45.9053,45.9686,73706.0143
2012-11-27 15:20:00,72.72,72.73,72.62,72.65,98622.19168617844,45.9749,45.9812,45.9117,45.9306,98622.1917
2012-11-27 15:25:00,72.66,72.67,72.55,72.67,196723.124431098,45.937,45.9433,45.8674,45.9433,196723.1244
2012-11-27 15:30:00,72.67,72.67,72.57,72.59,85799.2217312102,45.9433,45.9433,45.8801,45.8927,85799.2217
2012-11-27 15:35:00,72.6,72.6,72.51,72.58,71203.9713759618,45.899,45.899,45.8421,45.8864,71203.9714
2012-11-27 15:40:00,72.59,72.62,72.5,72.53,71829.48210547245,45.8927,45.9117,45.8358,45.8548,71829.4821
2012-11-27 15:45:00,72.53,72.59,72.45,72.56,78605.84834183777,45.8548,45.8927,45.8042,45.8737,78605.8483
2012-11-27 15:50:00,72.56,72.56,72.41,72.43,103209.2703692565,45.8737,45.8737,45.7789,45.7915,103209.2704
2012-11-27 15:55:00,72.44,72.44,72.29,72.41,171494.19167416863,45.7979,45.7979,45.703,45.7789,171494.1917
2012-11-28 09:30:00,71.76,72.09,71.64,71.73,88822.52359051166,45.368,45.5766,45.2921,45.349,88822.5236
2012-11-28 09:35:00,71.72,71.97,71.72,71.96,69118.93561092632,45.3427,45.5007,45.3427,45.4944,69118.9356
2012-11-28 09:40:00,71.96,72.01,71.88,71.89,46913.30471329841,45.4944,45.526,45.4438,45.4501,46913.3047
2012-11-28 09:45:00,71.89,71.97,71.83,71.85,86633.23603722439,45.4501,45.5007,45.4122,45.4249,86633.236
2012-11-28 09:50:00,71.86,72.01,71.77,71.99,63072.33189232341,45.4312,45.526,45.3743,45.5134,63072.3319
2012-11-28 09:55:00,71.98,72.04,71.94,72.02,33464.82402881953,45.507,45.545,45.4818,45.5323,33464.824
2012-11-28 10:00:00,71.99,72.02,71.78,71.82,46392.045772039535,45.5134,45.5323,45.3806,45.4059,46392.0458
2012-11-28 10:05:00,71.81,71.97,71.8,71.91,65678.62659861778,45.3996,45.5007,45.3932,45.4628,65678.6266
2012-11-28 10:10:00,71.91,72.02,71.9,72.0,42013.47066546501,45.4628,45.5323,45.4565,45.5197,42013.4707
2012-11-28 10:15:00,71.99,72.03,71.92,72.01,55357.69956169212,45.5134,45.5387,45.4691,45.526,55357.6996
2012-11-28 10:20:00,72.01,72.3,71.97,72.25,60049.03003302196,45.526,45.7094,45.5007,45.6777,60049.03
2012-11-28 10:25:00,72.24,72.26,72.06,72.11,42221.97424196856,45.6714,45.6841,45.5576,45.5892,42221.9742
2012-11-28 10:30:00,72.11,72.22,72.04,72.17,42743.23318322744,45.5892,45.6588,45.545,45.6272,42743.2332
2012-11-28 10:35:00,72.15,72.54,72.12,72.47,113008.93846492328,45.6145,45.8611,45.5956,45.8168,113008.9385
2012-11-28 10:40:00,72.49,72.56,72.27,72.32,50145.110149103406,45.8295,45.8737,45.6904,45.722,50145.1101
2012-11-28 10:45:00,72.32,72.48,72.3,72.36,65991.38196337309,45.722,45.8232,45.7094,45.7473,65991.382
2012-11-28 10:50:00,72.36,72.37,72.23,72.28,32422.306146301788,45.7473,45.7536,45.6651,45.6967,32422.3061
2012-11-28 10:55:00,72.27,72.33,72.18,72.24,43785.75106574518,45.6904,45.7283,45.6335,45.6714,43785.7511
2012-11-28 11:00:00,72.22,72.35,72.2,72.21,51083.37624336938,45.6588,45.741,45.6461,45.6525,51083.3762
2012-11-28 11:05:00,72.19,72.34,72.18,72.29,26271.450639447103,45.6398,45.7346,45.6335,45.703,26271.4506
2012-11-28 11:10:00,72.31,72.45,72.27,72.45,31067.032899028723,45.7157,45.8042,45.6904,45.8042,31067.0329
2012-11-28 11:15:00,72.45,72.59,72.42,72.47,59319.26751525954,45.8042,45.8927,45.7852,45.8168,59319.2675
2012-11-28 11:20:00,72.47,72.5,72.37,72.37,47747.3190193126,45.8168,45.8358,45.7536,45.7536,47747.319
2012-11-28 11:25:00,72.37,72.49,72.37,72.46,57129.97996197228,45.7536,45.8295,45.7536,45.8105,57129.98
2012-11-28 11:30:00,72.43,72.49,72.36,72.49,43264.49212448631,45.7915,45.8295,45.7473,45.8295,43264.4921
2012-11-28 11:35:00,72.46,72.56,72.44,72.55,24499.170239166942,45.8105,45.8737,45.7979,45.8674,24499.1702
2012-11-28 11:40:00,72.56,72.6,72.45,72.54,53585.41916141196,45.8737,45.899,45.8042,45.8611,53585.4192
2012-11-28 11:45:00,72.55,72.62,72.52,72.57,37530.64377063872,45.8674,45.9117,45.8484,45.8801,37530.6438
2012-11-28 11:50:00,72.57,72.63,72.54,72.56,18661.07009706759,45.8801,45.918,45.8611,45.8737,18661.0701
2012-11-28 11:55:00,72.56,72.64,72.5,72.5,47121.80828980196,45.8737,45.9243,45.8358,45.8358,47121.8083
2012-11-28 12:00:00,72.49,72.55,72.28,72.28,54836.44062043325,45.8295,45.8674,45.6967,45.6967,54836.4406
2012-11-28 12:05:00,72.29,72.38,72.23,72.36,76729.31615330584,45.703,45.7599,45.6651,45.7473,76729.3162
2012-11-28 12:10:00,72.35,72.6,72.27,72.49,76625.06436505406,45.741,45.899,45.6904,45.8295,76625.0644
2012-11-28 12:15:00,72.49,72.87,72.48,72.66,94243.61657960391,45.8295,46.0697,45.8232,45.937,94243.6166
2012-11-28 12:20:00,72.67,72.78,72.58,72.78,43264.49212448631,45.9433,46.0128,45.8864,46.0128,43264.4921
2012-11-28 12:25:00,72.76,72.79,72.65,72.74,70265.70528169583,46.0002,46.0191,45.9306,45.9875,70265.7053
2012-11-28 12:30:00,72.74,72.85,72.72,72.79,41700.71530070969,45.9875,46.0571,45.9749,46.0191,41700.7153
2012-11-28 12:35:00,72.79,72.85,72.73,72.75,52125.89412588712,46.0191,46.0571,45.9812,45.9939,52125.8941
2012-11-28 12:40:00,72.75,72.77,72.69,72.75,44098.5064305005,45.9939,46.0065,45.9559,45.9939,44098.5064
2012-11-28 12:45:00,72.74,72.78,72.61,72.64,36488.12588812099,45.9875,46.0128,45.9053,45.9243,36488.1259
2012-11-28 12:50:00,72.64,72.67,72.57,72.62,21580.120168117268,45.9243,45.9433,45.8801,45.9117,21580.1202
2012-11-28 12:55:00,72.63,72.75,72.61,72.74,28043.73103972727,45.918,45.9939,45.9053,45.9875,28043.731
2012-11-28 13:00:00,72.71,72.76,72.58,72.62,31484.04005203582,45.9686,46.0002,45.8864,45.9117,31484.0401
2012-11-28 13:05:00,72.59,72.59,72.49,72.49,21788.62374462081,45.8927,45.8927,45.8295,45.8295,21788.6237
2012-11-28 13:10:00,72.49,72.61,72.49,72.59,33881.83118182663,45.8295,45.9053,45.8295,45.8927,33881.8312
2012-11-28 13:15:00,72.59,72.63,72.55,72.55,38051.9027118976,45.8927,45.918,45.8674,45.8674,38051.9027
2012-11-28 13:20:00,72.52,72.6,72.52,72.54,37947.65092364582,45.8484,45.899,45.8484,45.8611,37947.6509
2012-11-28 13:25:00,72.54,72.6,72.51,72.59,49832.354784348085,45.8611,45.899,45.8421,45.8927,49832.3548
2012-11-28 13:30:00,72.58,72.69,72.57,72.67,21058.8612268584,45.8864,45.9559,45.8801,45.9433,21058.8612
2012-11-28 13:35:00,72.67,72.8,72.6,72.7,43785.75106574518,45.9433,46.0255,45.899,45.9622,43785.7511
2012-11-28 13:40:00,72.71,72.74,72.64,72.7,40032.68668868131,45.9686,45.9875,45.9243,45.9622,40032.6867
2012-11-28 13:45:00,72.69,72.73,72.61,72.68,32422.306146301788,45.9559,45.9812,45.9053,45.9496,32422.3061
2012-11-28 13:50:00,72.69,72.71,72.61,72.64,28043.73103972727,45.9559,45.9686,45.9053,45.9243,28043.731
2012-11-28 13:55:00,72.63,72.71,72.6,72.64,33256.32045231598,45.918,45.9686,45.899,45.9243,33256.3205
2012-11-28 14:00:00,72.64,72.72,72.56,72.61,76937.81972980939,45.9243,45.9749,45.8737,45.9053,76937.8197
2012-11-28 14:05:00,72.56,72.68,72.55,72.64,35758.363370358566,45.8737,45.9496,45.8674,45.9243,35758.3634
2012-11-28 14:10:00,72.64,72.66,72.59,72.63,27105.464945461303,45.9243,45.937,45.8927,45.918,27105.4649
2012-11-28 14:15:00,72.63,72.65,72.55,72.56,72871.99998799019,45.918,45.9306,45.8674,45.8737,72872.0
2012-11-28 14:20:00,72.56,72.61,72.54,72.57,62551.07295106454,45.8737,45.9053,45.8611,45.8801,62551.073
2012-11-28 14:25:00,72.58,72.58,72.54,72.56,29086.248922245013,45.8864,45.8864,45.8611,45.8737,29086.2489
2012-11-28 14:30:00,72.56,72.63,72.53,72.6,45870.78683078066,45.8737,45.918,45.8548,45.899,45870.7868
2012-11-28 14:35:00,72.59,72.7,72.59,72.69,69848.69812868875,45.8927,45.9622,45.8927,45.9559,69848.6981
2012-11-28 14:40:00,72.68,72.77,72.66,72.67,51083.37624336938,45.9496,46.0065,45.937,45.9433,51083.3762
2012-11-28 14:45:00,72.67,72.68,72.6,72.63,59527.77109176309,45.9433,45.9496,45.899,45.918,59527.7711
2012-11-28 14:50:00,72.63,72.64,72.58,72.61,67763.66236365326,45.918,45.9243,45.8864,45.9053,67763.6624
2012-11-28 14:55:00,72.6,72.69,72.6,72.66,33464.82402881953,45.899,45.9559,45.899,45.937,33464.824
2012-11-28 15:00:00,72.66,72.72,72.6,72.64,90594.8039907918,45.937,45.9749,45.899,45.9243,90594.804
2012-11-28 15:05:00,72.63,72.72,72.61,72.67,61404.30328029503,45.918,45.9749,45.9053,45.9433,61404.3033
2012-11-28 15:10:00,72.67,72.71,72.61,72.71,45245.27610127002,45.9433,45.9686,45.9053,45.9686,45245.2761
2012-11-28 15:15:00,72.71,72.78,72.64,72.73,40449.69384168841,45.9686,46.0128,45.9243,45.9812,40449.6938
2012-11-28 15:20:00,72.72,72.8,72.7,72.79,47226.06007805373,45.9749,46.0255,45.9622,46.0191,47226.0601
2012-11-28 15:25:00,72.79,72.88,72.79,72.87,79648.36622435552,46.0191,46.076,46.0191,46.0697,79648.3662
2012-11-28 15:30:00,72.86,72.98,72.86,72.93,103939.03288701893,46.0634,46.1393,46.0634,46.1077,103939.0329
2012-11-28 15:35:00,72.93,73.05,72.93,72.98,85799.2217312102,46.1077,46.1835,46.1077,46.1393,85799.2217
2012-11-28 15:40:00,72.98,73.06,72.91,73.0,80690.88410687326,46.1393,46.1898,46.095,46.1519,80690.8841
2012-11-28 15:45:00,73.0,73.09,72.95,73.0,151477.84832982798,46.1519,46.2088,46.1203,46.1519,151477.8483
2012-11-28 15:50:00,73.01,73.13,72.99,73.12,160756.2574842359,46.1582,46.2341,46.1456,46.2278,160756.2575
2012-11-28 15:55:00,73.11,73.18,73.06,73.06,242593.91126187865,46.2215,46.2657,46.1898,46.1898,242593.9113
2012-11-29 09:30:00,73.46,73.86,73.35,73.64,125831.90841989152,46.4427,46.6956,46.3732,46.5565,125831.9084
2012-11-29 09:35:00,73.66,73.8,73.47,73.54,90699.0557790436,46.5692,46.6577,46.449,46.4933,90699.0558
2012-11-29 09:40:00,73.51,73.68,73.48,73.58,70786.9642229547,46.4743,46.5818,46.4554,46.5186,70786.9642
2012-11-29 09:45:00,73.58,73.69,73.56,73.58,85903.47351946197,46.5186,46.5881,46.5059,46.5186,85903.4735
2012-11-29 09:50:00,73.57,73.68,73.46,73.47,80690.88410687326,46.5123,46.5818,46.4427,46.449,80690.8841
2012-11-29 09:55:00,73.49,73.61,73.45,73.61,48685.58511357857,46.4617,46.5376,46.4364,46.5376,48685.5851
2012-11-29 10:00:00,73.56,73.64,73.39,73.41,103730.52931051535,46.5059,46.5565,46.3985,46.4111,103730.5293
2012-11-29 10:05:00,73.43,73.52,73.26,73.31,77563.33045932003,46.4238,46.4807,46.3163,46.3479,77563.3305
2012-11-29 10:10:00,73.3,73.4,73.15,73.37,54315.18167917438,46.3416,46.4048,46.2467,46.3858,54315.1817
2012-11-29 10:15:00,73.37,73.49,73.35,73.43,37843.39913539405,46.3858,46.4617,46.3732,46.4238,37843.3991
2012-11-29 10:20:00,73.44,73.56,73.43,73.51,26688.457792454206,46.4301,46.5059,46.4238,46.4743,26688.4578
2012-11-29 10:25:00,73.51,73.66,73.4,73.45,62446.82116281277,46.4743,46.5692,46.4048,46.4364,62446.8212
2012-11-29 10:30:00,73.45,73.48,73.21,73.25,48372.82974882325,46.4364,46.4554,46.2847,46.31,48372.8297
2012-11-29 10:35:00,73.26,73.26,73.09,73.24,39719.93132392599,46.3163,46.3163,46.2088,46.3036,39719.9313
2012-11-29 10:40:00,73.26,73.36,73.19,73.32,28043.73103972727,46.3163,46.3795,46.272,46.3542,28043.731
2012-11-29 10:45:00,73.36,73.39,73.29,73.31,52959.90843190131,46.3795,46.3985,46.3353,46.3479,52959.9084
2012-11-29 10:50:00,73.31,73.34,73.28,73.33,31171.2846872805,46.3479,46.3669,46.3289,46.3605,31171.2847
2012-11-29 10:55:00,73.3,73.32,73.24,73.27,50457.865513858735,46.3416,46.3542,46.3036,46.3226,50457.8655
2012-11-29 11:00:00,73.26,73.4,73.26,73.4,38990.168806163565,46.3163,46.4048,46.3163,46.4048,38990.1688
2012-11-29 11:05:00,73.4,73.47,73.37,73.46,27209.71673371308,46.4048,46.449,46.3858,46.4427,27209.7167
2012-11-29 11:10:00,73.45,73.59,73.45,73.59,30128.76680476276,46.4364,46.5249,46.4364,46.5249,30128.7668
2012-11-29 11:15:00,73.57,73.61,73.51,73.54,43264.49212448631,46.5123,46.5376,46.4743,46.4933,43264.4921
2012-11-29 11:20:00,73.55,73.62,73.5,73.5,39511.42774742244,46.4996,46.5439,46.468,46.468,39511.4277
2012-11-29 11:25:00,73.5,73.55,73.45,73.55,26792.709580705978,46.468,46.4996,46.4364,46.4996,26792.7096
2012-11-29 11:30:00,73.55,73.61,73.5,73.57,34715.84548784082,46.4996,46.5376,46.468,46.5123,34715.8455
2012-11-29 11:35:00,73.55,73.6,73.5,73.6,29816.01144000743,46.4996,46.5312,46.468,46.5312,29816.0114
2012-11-29 11:40:00,73.57,73.63,72.99,73.19,146056.75534073572,46.5123,46.5502,46.1456,46.272,146056.7553
2012-11-29 11:45:00,73.16,73.27,73.05,73.21,33256.32045231598,46.2531,46.3226,46.1835,46.2847,33256.3205
2012-11-29 11:50:00,73.25,73.37,73.24,73.29,40658.19741819195,46.31,46.3858,46.3036,46.3353,40658.1974
2012-11-29 11:55:00,73.3,73.31,73.09,73.19,30858.529322525173,46.3416,46.3479,46.2088,46.272,30858.5293
2012-11-29 12:00:00,73.21,73.32,73.17,73.28,27105.464945461303,46.2847,46.3542,46.2594,46.3289,27105.4649
2012-11-29 12:05:00,73.27,73.37,73.22,73.33,108317.60799359344,46.3226,46.3858,46.291,46.3605,108317.608
2012-11-29 12:10:00,73.32,73.58,73.3,73.48,65470.12302211423,46.3542,46.5186,46.3416,46.4554,65470.123
2012-11-29 12:15:00,73.48,73.48,73.39,73.41,20537.602285599525,46.4554,46.4554,46.3985,46.4111,20537.6023
2012-11-29 12:20:00,73.4,73.45,73.33,73.43,26271.450639447103,46.4048,46.4364,46.3605,46.4238,26271.4506
2012-11-29 12:25:00,73.43,73.46,73.38,73.46,22414.13447413146,46.4238,46.4427,46.3921,46.4427,22414.1345
2012-11-29 12:30:00,73.46,73.48,73.41,73.48,27626.72388672017,46.4427,46.4554,46.4111,46.4554,27626.7239
2012-11-29 12:35:00,73.47,73.51,73.42,73.44,41700.71530070969,46.449,46.4743,46.4174,46.4301,41700.7153
2012-11-29 12:40:00,73.43,73.46,73.38,73.4,36696.62946462453,46.4238,46.4427,46.3921,46.4048,36696.6295
2012-11-29 12:45:00,73.39,73.44,73.35,73.37,103417.77394576004,46.3985,46.4301,46.3732,46.3858,103417.7739
2012-11-29 12:50:00,73.36,73.48,73.36,73.43,30024.51501651098,46.3795,46.4554,46.3795,46.4238,30024.515
2012-11-29 12:55:00,73.43,73.48,73.41,73.46,39198.67238266712,46.4238,46.4554,46.4111,46.4427,39198.6724
2012-11-29 13:00:00,73.43,73.45,73.34,73.42,47226.06007805373,46.4238,46.4364,46.3669,46.4174,47226.0601
2012-11-29 13:05:00,73.43,73.44,73.26,73.3,94764.87552086278,46.4238,46.4301,46.3163,46.3416,94764.8755
2012-11-29 13:10:00,73.28,73.31,73.19,73.19,35966.86694686212,46.3289,46.3479,46.272,46.272,35966.8669
2012-11-29 13:15:00,73.18,73.32,73.18,73.32,59944.77824477019,46.2657,46.3542,46.2657,46.3542,59944.7782
2012-11-29 13:20:00,73.32,73.34,73.32,73.33,43785.75106574518,46.3542,46.3669,46.3542,46.3605,43785.7511
2012-11-29 13:25:00,73.34,73.34,73.28,73.32,41387.95993595437,46.3669,46.3669,46.3289,46.3542,41387.9599
2012-11-29 13:30:00,73.31,73.37,73.25,73.25,56921.47638546873,46.3479,46.3858,46.31,46.31,56921.4764
2012-11-29 13:35:00,73.24,73.31,73.22,73.29,41387.95993595437,46.3036,46.3479,46.291,46.3353,41387.9599
2012-11-29 13:40:00,73.29,73.3,73.18,73.22,30858.529322525173,46.3353,46.3416,46.2657,46.291,30858.5293
2012-11-29 13:45:00,73.22,73.28,73.2,73.21,35758.363370358566,46.291,46.3289,46.2784,46.2847,35758.3634
2012-11-29 13:50:00,73.21,73.29,73.21,73.26,30128.76680476276,46.2847,46.3353,46.2847,46.3163,30128.7668
2012-11-29 13:55:00,73.26,73.28,73.15,73.17,45558.03146602534,46.3163,46.3289,46.2467,46.2594,45558.0315
2012-11-29 14:00:00,73.17,73.22,73.15,73.18,37843.39913539405,46.2594,46.291,46.2467,46.2657,37843.3991
2012-11-29 14:05:00,73.17,73.18,73.09,73.1,37843.39913539405,46.2594,46.2657,46.2088,46.2151,37843.3991
2012-11-29 14:10:00,73.11,73.12,73.03,73.08,41179.45635945082,46.2215,46.2278,46.1709,46.2025,41179.4564
2012-11-29 14:15:00,73.08,73.2,73.08,73.12,58068.24605623825,46.2025,46.2784,46.2025,46.2278,58068.2461
2012-11-29 14:20:00,73.12,73.13,73.03,73.03,39615.67953567421,46.2278,46.2341,46.1709,46.1709,39615.6795
2012-11-29 14:25:00,73.04,73.04,72.91,72.92,59110.76393875599,46.1772,46.1772,46.095,46.1013,59110.7639
2012-11-29 14:30:00,72.92,73.08,72.91,73.08,47538.81544280905,46.1013,46.2025,46.095,46.2025,47538.8154
2012-11-29 14:35:00,73.08,73.15,73.06,73.09,65157.3676573589,46.2025,46.2467,46.1898,46.2088,65157.3677
2012-11-29 14:40:00,73.08,73.11,73.06,73.07,30858.529322525173,46.2025,46.2215,46.1898,46.1962,30858.5293
2012-11-29 14:45:00,73.06,73.06,72.96,72.96,35237.104429099694,46.1898,46.1898,46.1266,46.1266,35237.1044
2012-11-29 14:50:00,72.97,72.99,72.91,72.99,36383.87409986921,46.1329,46.1456,46.095,46.1456,36383.8741
2012-11-29 14:55:00,72.98,73.0,72.93,72.98,34194.58654658195,46.1393,46.1519,46.1077,46.1393,34194.5865
2012-11-29 15:00:00,72.97,73.02,72.95,72.98,47643.06723106083,46.1329,46.1646,46.1203,46.1393,47643.0672
2012-11-29 15:05:00,72.98,72.99,72.9,72.94,46809.05292504664,46.1393,46.1456,46.0887,46.114,46809.0529
2012-11-29 15:10:00,72.93,72.94,72.83,72.93,92784.09154407908,46.1077,46.114,46.0444,46.1077,92784.0915
2012-11-29 15:15:00,72.94,73.03,72.92,73.01,42743.23318322744,46.114,46.1709,46.1013,46.1582,42743.2332
2012-11-29 15:20:00,73.01,73.05,72.88,72.91,83401.43060141939,46.1582,46.1835,46.076,46.095,83401.4306
2012-11-29 15:25:00,72.91,72.96,72.9,72.95,59736.27466826664,46.095,46.1266,46.0887,46.1203,59736.2747
2012-11-29 15:30:00,72.94,72.99,72.91,72.92,90073.54504953294,46.114,46.1456,46.095,46.1013,90073.545
2012-11-29 15:35:00,72.92,72.96,72.89,72.94,82463.16450715343,46.1013,46.1266,46.0824,46.114,82463.1645
2012-11-29 15:40:00,72.94,73.15,72.93,73.13,92262.8326028202,46.114,46.2467,46.1077,46.2341,92262.8326
2012-11-29 15:45:00,73.14,73.18,73.05,73.17,96849.91128589828,46.2404,46.2657,46.1835,46.2594,96849.9113
2012-11-29 15:50:00,73.16,73.22,73.09,73.22,133963.5479035299,46.2531,46.291,46.2088,46.291,133963.5479
2012-11-29 15:55:00,73.21,73.21,73.09,73.15,150956.5893885691,46.2847,46.2847,46.2088,46.2467,150956.5894
2012-11-30 09:30:00,72.83,73.17,72.83,72.92,77563.33045932003,46.0444,46.2594,46.0444,46.1013,77563.3305
2012-11-30 09:35:00,72.9,73.13,72.85,73.01,56921.47638546873,46.0887,46.2341,46.0571,46.1582,56921.4764
2012-11-30 09:40:00,73.01,73.03,72.85,72.9,55461.9513499439,46.1582,46.1709,46.0571,46.0887,55461.9513
2012-11-30 09:45:00,72.84,72.88,72.69,72.72,51083.37624336938,46.0508,46.076,45.9559,45.9749,51083.3762
2012-11-30 09:50:00,72.76,72.81,72.68,72.71,62968.08010407164,46.0002,46.0318,45.9496,45.9686,62968.0801
2012-11-30 09:55:00,72.72,72.86,72.69,72.72,71933.73389372423,45.9749,46.0634,45.9559,45.9749,71933.7339
2012-11-30 10:00:00,72.72,72.93,72.72,72.76,79752.61801260729,45.9749,46.1077,45.9749,46.0002,79752.618
2012-11-30 10:05:00,72.76,72.98,72.76,72.86,44932.5207365147,46.0002,46.1393,46.0002,46.0634,44932.5207
2012-11-30 10:10:00,72.83,72.91,72.82,72.89,64323.353351344704,46.0444,46.095,46.0381,46.0824,64323.3534
2012-11-30 10:15:00,72.9,72.92,72.79,72.86,45349.52788952179,46.0887,46.1013,46.0191,46.0634,45349.5279
2012-11-30 10:20:00,72.88,72.9,72.8,72.85,36592.37767637276,46.076,46.0887,46.0255,46.0571,36592.3777
2012-11-30 10:25:00,72.84,72.88,72.77,72.77,57129.97996197228,46.0508,46.076,46.0065,46.0065,57129.98
2012-11-30 10:30:00,72.76,72.78,72.67,72.69,87988.50928449746,46.0002,46.0128,45.9433,45.9559,87988.5093
2012-11-30 10:35:00,72.7,72.71,72.57,72.62,95181.88267386988,45.9622,45.9686,45.8801,45.9117,95181.8827
2012-11-30 10:40:00,72.63,72.69,72.58,72.63,41179.45635945082,45.918,45.9559,45.8864,45.918,41179.4564
2012-11-30 10:45:00,72.64,72.74,72.61,72.64,30962.78111077695,45.9243,45.9875,45.9053,45.9243,30962.7811
2012-11-30 10:50:00,72.63,72.63,72.45,72.48,67450.90699889793,45.918,45.918,45.8042,45.8232,67450.907
2012-11-30 10:55:00,72.49,72.51,72.35,72.48,124268.1315961149,45.8295,45.8421,45.741,45.8232,124268.1316
2012-11-30 11:00:00,72.47,72.49,72.32,72.46,111757.91700590198,45.8168,45.8295,45.722,45.8105,111757.917
2012-11-30 11:05:00,72.45,72.54,72.43,72.5,38885.917017911794,45.8042,45.8611,45.7915,45.8358,38885.917
2012-11-30 11:10:00,72.5,72.6,72.5,72.53,41804.96708896147,45.8358,45.899,45.8358,45.8548,41804.9671
2012-11-30 11:15:00,72.54,72.56,72.42,72.42,29607.507863503884,45.8611,45.8737,45.7852,45.7852,29607.5079
2012-11-30 11:20:00,72.4,72.45,72.34,72.44,31588.291840287595,45.7726,45.8042,45.7346,45.7979,31588.2918
2012-11-30 11:25:00,72.47,72.52,72.41,72.47,31796.79541679114,45.8168,45.8484,45.7789,45.8168,31796.7954
2012-11-30 11:30:00,72.47,72.47,72.29,72.29,31588.291840287595,45.8168,45.8168,45.703,45.703,31588.2918
2012-11-30 11:35:00,72.3,72.36,72.3,72.36,31901.04720504292,45.7094,45.7473,45.7094,45.7473,31901.0472
2012-11-30 11:40:00,72.35,72.42,72.32,72.36,30024.51501651098,45.741,45.7852,45.722,45.7473,30024.515
2012-11-30 11:45:00,72.35,72.38,72.17,72.18,100498.72387471035,45.741,45.7599,45.6272,45.6335,100498.7239
2012-11-30 11:50:00,72.17,72.18,72.09,72.18,69535.94276393342,45.6272,45.6335,45.5766,45.6335,69535.9428
2012-11-30 11:55:00,72.18,72.21,72.09,72.11,40553.94562994018,45.6335,45.6525,45.5766,45.5892,40553.9456
2012-11-30 12:00:00,72.12,72.32,72.1,72.18,132504.02286800506,45.5956,45.722,45.5829,45.6335,132504.0229
2012-11-30 12:05:00,72.17,72.2,72.13,72.14,53585.41916141196,45.6272,45.6461,45.6019,45.6082,53585.4192
2012-11-30 12:10:00,72.13,72.24,72.05,72.23,64427.60513959648,45.6019,45.6714,45.5513,45.6651,64427.6051
2012-11-30 12:15:00,72.22,72.23,72.1,72.1,57755.490691482926,45.6588,45.6651,45.5829,45.5829,57755.4907
2012-11-30 12:20:00,72.1,72.3,72.1,72.23,75269.791117781,45.5829,45.7094,45.5829,45.6651,75269.7911
2012-11-30 12:25:00,72.24,72.3,72.2,72.28,55878.95850295099,45.6714,45.7094,45.6461,45.6967,55878.9585
2012-11-30 12:30:00,72.27,72.32,72.23,72.26,54836.44062043325,45.6904,45.722,45.6651,45.6841,54836.4406
2012-11-30 12:35:00,72.26,72.35,72.22,72.25,83088.67523666407,45.6841,45.741,45.6588,45.6777,83088.6752
2012-11-30 12:40:00,72.26,72.28,72.15,72.17,42430.477818472114,45.6841,45.6967,45.6145,45.6272,42430.4778
2012-11-30 12:45:00,72.16,72.17,72.0,72.14,74331.52502351503,45.6208,45.6272,45.5197,45.6082,74331.525
2012-11-30 12:50:00,72.14,72.17,72.06,72.14,57338.48353847583,45.6082,45.6272,45.5576,45.6082,57338.4835
2012-11-30 12:55:00,72.15,72.25,72.1,72.23,67763.66236365326,45.6145,45.6777,45.5829,45.6651,67763.6624
2012-11-30 13:00:00,72.24,72.26,72.17,72.18,39407.175959170665,45.6714,45.6841,45.6272,45.6335,39407.176
2012-11-30 13:05:00,72.18,72.21,72.15,72.19,41075.20457119905,45.6335,45.6525,45.6145,45.6398,41075.2046
2012-11-30 13:10:00,72.2,72.21,72.11,72.14,51187.62803162115,45.6461,45.6525,45.5892,45.6082,51187.628
2012-11-30 13:15:00,72.14,72.16,72.09,72.09,67763.66236365326,45.6082,45.6208,45.5766,45.5766,67763.6624
2012-11-30 13:20:00,72.1,72.2,72.09,72.2,100915.73102771748,45.5829,45.6461,45.5766,45.6461,100915.731
2012-11-30 13:25:00,72.2,72.25,72.17,72.18,44098.5064305005,45.6461,45.6777,45.6272,45.6335,44098.5064
2012-11-30 13:30:00,72.18,72.21,72.13,72.15,28460.738192734367,45.6335,45.6525,45.6019,45.6145,28460.7382
2012-11-30 13:35:00,72.15,72.23,72.13,72.21,128125.44776143054,45.6145,45.6651,45.6019,45.6525,128125.4478
2012-11-30 13:40:00,72.21,72.24,72.15,72.24,101541.24175722813,45.6525,45.6714,45.6145,45.6714,101541.2418
2012-11-30 13:45:00,72.24,72.33,72.23,72.32,75165.53932952923,45.6714,45.7283,45.6651,45.722,75165.5393
2012-11-30 13:50:00,72.33,72.34,72.22,72.25,84756.70384869246,45.7283,45.7346,45.6588,45.6777,84756.7038
2012-11-30 13:55:00,72.26,72.28,72.16,72.21,90490.55220254004,45.6841,45.6967,45.6208,45.6525,90490.5522
2012-11-30 14:00:00,72.2,72.26,72.17,72.25,56295.96565595809,45.6461,45.6841,45.6272,45.6777,56295.9657
2012-11-30 14:05:00,72.25,72.27,72.17,72.23,46496.297560291314,45.6777,45.6904,45.6272,45.6651,46496.2976
2012-11-30 14:10:00,72.22,72.22,72.13,72.16,35654.11158210679,45.6588,45.6588,45.6019,45.6208,35654.1116
2012-11-30 14:15:00,72.15,72.17,72.1,72.13,72871.99998799019,45.6145,45.6272,45.5829,45.6019,72872.0
2012-11-30 14:20:00,72.14,72.2,72.13,72.19,43368.743912738086,45.6082,45.6461,45.6019,45.6398,43368.7439
2012-11-30 14:25:00,72.19,72.2,72.13,72.17,77980.33761232713,45.6398,45.6461,45.6019,45.6272,77980.3376
2012-11-30 14:30:00,72.17,72.2,72.14,72.18,53898.17452616728,45.6272,45.6461,45.6082,45.6335,53898.1745
2012-11-30 14:35:00,72.18,72.22,72.12,72.14,79022.85549484487,45.6335,45.6588,45.5956,45.6082,79022.8555
2012-11-30 14:40:00,72.14,72.18,72.11,72.13,70578.46064645116,45.6082,45.6335,45.5892,45.6019,70578.4606
2012-11-30 14:45:00,72.12,72.13,72.07,72.09,66929.64805763906,45.5956,45.6019,45.5639,45.5766,66929.6481
2012-11-30 14:50:00,72.09,72.09,72.01,72.05,72871.99998799019,45.5766,45.5766,45.526,45.5513,72872.0
2012-11-30 14:55:00,72.06,72.09,71.99,72.01,57859.74247973471,45.5576,45.5766,45.5134,45.526,57859.7425
2012-11-30 15:00:00,72.0,72.0,71.87,71.9,159192.48066045926,45.5197,45.5197,45.4375,45.4565,159192.4807
2012-11-30 15:05:00,71.89,71.95,71.85,71.87,64531.856927848254,45.4501,45.4881,45.4249,45.4375,64531.8569
2012-11-30 15:10:00,71.87,71.95,71.87,71.94,102792.2632162494,45.4375,45.4881,45.4375,45.4818,102792.2632
2012-11-30 15:15:00,71.93,71.98,71.91,71.92,104147.53646352248,45.4754,45.507,45.4628,45.4691,104147.5365
2012-11-30 15:20:00,71.92,72.02,71.91,71.91,53585.41916141196,45.4691,45.5323,45.4628,45.4628,53585.4192
2012-11-30 15:25:00,71.91,71.98,71.88,71.98,103209.2703692565,45.4628,45.507,45.4438,45.507,103209.2704
2012-11-30 15:30:00,71.97,72.03,71.95,72.01,59736.27466826664,45.5007,45.5387,45.4881,45.526,59736.2747
2012-11-30 15:35:00,72.0,72.09,71.97,72.09,76729.31615330584,45.5197,45.5766,45.5007,45.5766,76729.3162
2012-11-30 15:40:00,72.09,72.14,72.04,72.07,124059.62801961134,45.5766,45.6082,45.545,45.5639,124059.628
2012-11-30 15:45:00,72.07,72.16,71.99,72.07,138446.37479835618,45.5639,45.6208,45.5134,45.5639,138446.3748
2012-11-30 15:50:00,72.08,72.25,72.07,72.2,132504.02286800506,45.5703,45.6777,45.5639,45.6461,132504.0229
2012-11-30 15:55:00,72.21,72.31,72.1,72.12,308689.5450135035,45.6525,45.7157,45.5829,45.5956,308689.545
2012-12-03 09:30:00,72.7,72.82,72.42,72.45,191927.5421715164,45.9622,46.0381,45.7852,45.8042,191927.5422
2012-12-03 09:35:00,72.46,72.5,72.09,72.15,137195.3533393349,45.8105,45.8358,45.5766,45.6145,137195.3533
2012-12-03 09:40:00,72.14,72.19,71.95,72.08,112383.42773541262,45.6082,45.6398,45.4881,45.5703,112383.4277
2012-12-03 09:45:00,72.08,72.09,71.86,71.92,145222.74103472152,45.5703,45.5766,45.4312,45.4691,145222.741
2012-12-03 09:50:00,71.91,71.94,71.83,71.91,127604.18882017166,45.4628,45.4818,45.4122,45.4628,127604.1888
2012-12-03 09:55:00,71.9,71.94,71.84,71.93,112696.18310016795,45.4565,45.4818,45.4185,45.4754,112696.1831
2012-12-03 10:00:00,71.92,71.92,71.56,71.65,185568.1830881581,45.4691,45.4691,45.2415,45.2984,185568.1831
2012-12-03 10:05:00,71.65,71.76,71.43,71.44,232689.9913779601,45.2984,45.368,45.1593,45.1656,232689.9914
2012-12-03 10:10:00,71.45,71.61,71.42,71.53,177019.53645151266,45.172,45.2731,45.153,45.2225,177019.5365
2012-12-03 10:15:00,71.52,71.52,71.44,71.49,104356.040040026,45.2162,45.2162,45.1656,45.1973,104356.04
2012-12-03 10:20:00,71.49,71.61,71.49,71.6,75895.30184729164,45.1973,45.2731,45.1973,45.2668,75895.3018
2012-12-03 10:25:00,71.59,71.59,71.44,71.54,101749.74533373164,45.2605,45.2605,45.1656,45.2289,101749.7453
2012-12-03 10:30:00,71.55,71.68,71.52,71.54,88926.77537876343,45.2352,45.3174,45.2162,45.2289,88926.7754
2012-12-03 10:35:00,71.54,71.78,71.51,71.77,158879.72529570395,45.2289,45.3806,45.2099,45.3743,158879.7253
2012-12-03 10:40:00,71.77,71.91,71.75,71.85,77980.33761232713,45.3743,45.4628,45.3616,45.4249,77980.3376
2012-12-03 10:45:00,71.84,71.92,71.75,71.91,56504.46923246163,45.4185,45.4691,45.3616,45.4628,56504.4692
2012-12-03 10:50:00,71.91,71.97,71.73,71.77,75582.54648253632,45.4628,45.5007,45.349,45.3743,75582.5465
2012-12-03 10:55:00,71.75,71.81,71.69,71.79,77563.33045932003,45.3616,45.3996,45.3237,45.3869,77563.3305
2012-12-03 11:00:00,71.78,71.85,71.76,71.77,69744.44634043696,45.3806,45.4249,45.368,45.3743,69744.4463
2012-12-03 11:05:00,71.77,71.89,71.76,71.8,55357.69956169212,45.3743,45.4501,45.368,45.3932,55357.6996
2012-12-03 11:10:00,71.8,71.92,71.79,71.85,41804.96708896147,45.3932,45.4691,45.3869,45.4249,41804.9671
2012-12-03 11:15:00,71.85,71.85,71.8,71.85,36383.87409986921,45.4249,45.4249,45.3932,45.4249,36383.8741
2012-12-03 11:20:00,71.85,71.85,71.7,71.71,44932.5207365147,45.4249,45.4249,45.33,45.3363,44932.5207
2012-12-03 11:25:00,71.71,71.73,71.65,71.7,55878.95850295099,45.3363,45.349,45.2984,45.33,55878.9585
2012-12-03 11:30:00,71.7,71.81,71.62,71.72,75686.7982707881,45.33,45.3996,45.2794,45.3427,75686.7983
2012-12-03 11:35:00,71.7,71.71,71.56,71.56,42013.47066546501,45.33,45.3363,45.2415,45.2415,42013.4707
2012-12-03 11:40:00,71.56,71.62,71.52,71.61,49206.84405483744,45.2415,45.2794,45.2162,45.2731,49206.8441
2012-12-03 11:45:00,71.61,71.68,71.57,71.62,25958.695274691785,45.2731,45.3174,45.2478,45.2794,25958.6953
2012-12-03 11:50:00,71.62,71.73,71.62,71.66,29399.00428700033,45.2794,45.349,45.2794,45.3047,29399.0043
2012-12-03 11:55:00,71.65,71.69,71.62,71.63,42430.477818472114,45.2984,45.3237,45.2794,45.2858,42430.4778
2012-12-03 12:00:00,71.63,71.63,71.59,71.62,24707.673815670496,45.2858,45.2858,45.2605,45.2794,24707.6738
2012-12-03 12:05:00,71.62,71.68,71.57,71.57,67659.41057540147,45.2794,45.3174,45.2478,45.2478,67659.4106
2012-12-03 12:10:00,71.58,71.66,71.56,71.61,19807.839767837104,45.2542,45.3047,45.2415,45.2731,19807.8398
2012-12-03 12:15:00,71.6,71.63,71.57,71.61,26167.19885119533,45.2668,45.2858,45.2478,45.2731,26167.1989
2012-12-03 12:20:00,71.61,71.64,71.58,71.62,73810.26608225616,45.2731,45.2921,45.2542,45.2794,73810.2661
2012-12-03 12:25:00,71.63,71.69,71.59,71.62,84756.70384869246,45.2858,45.3237,45.2605,45.2794,84756.7038
2012-12-03 12:30:00,71.62,71.68,71.6,71.61,33152.06866406421,45.2794,45.3174,45.2668,45.2731,33152.0687
2012-12-03 12:35:00,71.6,71.6,71.56,71.56,23143.89699189388,45.2668,45.2668,45.2415,45.2415,23143.897
2012-12-03 12:40:00,71.55,71.55,71.46,71.47,39928.434900429536,45.2352,45.2352,45.1783,45.1846,39928.4349
2012-12-03 12:45:00,71.46,71.51,71.42,71.43,43577.24748924163,45.1783,45.2099,45.153,45.1593,43577.2475
2012-12-03 12:50:00,71.43,71.48,71.38,71.46,36175.37052336566,45.1593,45.1909,45.1277,45.1783,36175.3705
2012-12-03 12:55:00,71.48,71.48,71.42,71.43,26375.70242769888,45.1909,45.1909,45.153,45.1593,26375.7024
2012-12-03 13:00:00,71.42,71.43,71.31,71.31,61300.05149204325,45.153,45.1593,45.0835,45.0835,61300.0515
2012-12-03 13:05:00,71.32,71.39,71.28,71.28,62446.82116281277,45.0898,45.134,45.0645,45.0645,62446.8212
2012-12-03 13:10:00,71.29,71.29,71.18,71.29,56921.47638546873,45.0708,45.0708,45.0013,45.0708,56921.4764
2012-12-03 13:15:00,71.3,71.3,71.22,71.26,27001.213157209528,45.0771,45.0771,45.0266,45.0518,27001.2132
2012-12-03 13:20:00,71.26,71.32,71.2,71.21,137195.3533393349,45.0518,45.0898,45.0139,45.0202,137195.3533
2012-12-03 13:25:00,71.22,71.27,71.19,71.21,20016.34334434065,45.0266,45.0582,45.0076,45.0202,20016.3433
2012-12-03 13:30:00,71.21,71.21,71.04,71.04,74435.7768117668,45.0202,45.0202,44.9128,44.9128,74435.7768
2012-12-03 13:35:00,71.04,71.09,70.99,71.03,60570.28897428083,44.9128,44.9444,44.8811,44.9064,60570.289
2012-12-03 13:40:00,71.05,71.15,71.02,71.14,69535.94276393342,44.9191,44.9823,44.9001,44.976,69535.9428
2012-12-03 13:45:00,71.13,71.15,71.09,71.12,77042.07151806116,44.9697,44.9823,44.9444,44.9633,77042.0715
2012-12-03 13:50:00,71.13,71.18,71.12,71.16,49519.59941959276,44.9697,45.0013,44.9633,44.9886,49519.5994
2012-12-03 13:55:00,71.18,71.22,71.15,71.16,32839.31329930889,45.0013,45.0266,44.9823,44.9886,32839.3133
2012-12-03 14:00:00,71.17,71.23,71.15,71.19,51083.37624336938,44.9949,45.0329,44.9823,45.0076,51083.3762
2012-12-03 14:05:00,71.22,71.23,71.16,71.22,47226.06007805373,45.0266,45.0329,44.9886,45.0266,47226.0601
2012-12-03 14:10:00,71.23,71.24,71.15,71.24,45870.78683078066,45.0329,45.0392,44.9823,45.0392,45870.7868
2012-12-03 14:15:00,71.23,71.29,71.16,71.2,49728.10299609631,45.0329,45.0708,44.9886,45.0139,49728.103
2012-12-03 14:20:00,71.2,71.22,71.07,71.07,63906.34619833761,45.0139,45.0266,44.9317,44.9317,63906.3462
2012-12-03 14:25:00,71.07,71.1,71.0,71.04,50562.117302110506,44.9317,44.9507,44.8875,44.9128,50562.1173
2012-12-03 14:30:00,71.04,71.05,70.99,70.99,48894.08869008212,44.9128,44.9191,44.8811,44.8811,48894.0887
2012-12-03 14:35:00,70.99,70.99,70.86,70.86,127082.9298789128,44.8811,44.8811,44.799,44.799,127082.9299
2012-12-03 14:40:00,70.85,70.94,70.84,70.86,67972.1659401568,44.7926,44.8495,44.7863,44.799,67972.1659
2012-12-03 14:45:00,70.86,70.88,70.78,70.81,61195.79970379148,44.799,44.8116,44.7484,44.7673,61195.7997
2012-12-03 14:50:00,70.8,70.86,70.79,70.81,151165.09296507263,44.761,44.799,44.7547,44.7673,151165.093
2012-12-03 14:55:00,70.82,70.82,70.75,70.76,75165.53932952923,44.7737,44.7737,44.7294,44.7357,75165.5393
2012-12-03 15:00:00,70.75,70.94,70.74,70.82,113321.6938296786,44.7294,44.8495,44.7231,44.7737,113321.6938
2012-12-03 15:05:00,70.81,70.9,70.75,70.78,106024.0686520544,44.7673,44.8242,44.7294,44.7484,106024.0687
2012-12-03 15:10:00,70.77,70.79,70.66,70.67,106128.32044030615,44.7421,44.7547,44.6725,44.6788,106128.3204
2012-12-03 15:15:00,70.66,70.66,70.44,70.46,163571.05576703377,44.6725,44.6725,44.5334,44.5461,163571.0558
2012-12-03 15:20:00,70.46,70.49,70.41,70.48,98726.4434744302,44.5461,44.565,44.5145,44.5587,98726.4435
2012-12-03 15:25:00,70.48,70.58,70.48,70.57,100811.47923946568,44.5587,44.6219,44.5587,44.6156,100811.4792
2012-12-03 15:30:00,70.58,70.59,70.51,70.56,125102.14590212908,44.6219,44.6283,44.5777,44.6093,125102.1459
2012-12-03 15:35:00,70.56,70.64,70.54,70.63,164822.07722605506,44.6093,44.6599,44.5967,44.6536,164822.0772
2012-12-03 15:40:00,70.63,70.68,70.59,70.63,98726.4434744302,44.6536,44.6852,44.6283,44.6536,98726.4435
2012-12-03 15:45:00,70.63,70.72,70.56,70.56,151686.35190633152,44.6536,44.7105,44.6093,44.6093,151686.3519
2012-12-03 15:50:00,70.56,70.68,70.55,70.68,175977.0185689949,44.6093,44.6852,44.603,44.6852,175977.0186
2012-12-03 15:55:00,70.68,70.69,70.51,70.59,258335.93128789656,44.6852,44.6915,44.5777,44.6283,258335.9313
2012-12-04 09:30:00,70.34,70.6,70.31,70.6,129584.97279695538,44.4702,44.6346,44.4512,44.6346,129584.9728
2012-12-04 09:35:00,70.54,70.78,70.48,70.74,144075.971363952,44.5967,44.7484,44.5587,44.7231,144075.9714
2012-12-04 09:40:00,70.75,70.78,70.45,70.61,133442.28896227104,44.7294,44.7484,44.5398,44.6409,133442.289
2012-12-04 09:45:00,70.6,70.66,70.43,70.47,84443.94848393713,44.6346,44.6725,44.5271,44.5524,84443.9485
2012-12-04 09:50:00,70.47,70.59,70.45,70.53,40136.93847693308,44.5524,44.6283,44.5398,44.5903,40136.9385
2012-12-04 09:55:00,70.55,70.57,70.37,70.44,45245.27610127002,44.603,44.6156,44.4892,44.5334,45245.2761
2012-12-04 10:00:00,70.44,70.52,70.39,70.39,93930.86121484858,44.5334,44.584,44.5018,44.5018,93930.8612
2012-12-04 10:05:00,70.36,70.53,70.36,70.53,106441.0758050615,44.4829,44.5903,44.4829,44.5903,106441.0758
2012-12-04 10:10:00,70.53,70.79,70.52,70.76,51083.37624336938,44.5903,44.7547,44.584,44.7357,51083.3762
2012-12-04 10:15:00,70.77,70.79,70.68,70.7,69744.44634043696,44.7421,44.7547,44.6852,44.6978,69744.4463
2012-12-04 10:20:00,70.69,70.73,70.52,70.57,59319.26751525954,44.6915,44.7168,44.584,44.6156,59319.2675
2012-12-04 10:25:00,70.58,70.6,70.53,70.59,88926.77537876343,44.6219,44.6346,44.5903,44.6283,88926.7754
2012-12-04 10:30:00,70.59,70.61,70.44,70.48,112904.6866766715,44.6283,44.6409,44.5334,44.5587,112904.6867
2012-12-04 10:35:00,70.47,70.47,70.38,70.43,58589.50499749712,44.5524,44.5524,44.4955,44.5271,58589.505
2012-12-04 10:40:00,70.45,70.51,70.4,70.44,43472.99570098986,44.5398,44.5777,44.5081,44.5334,43472.9957
2012-12-04 10:45:00,70.44,70.48,70.44,70.45,51604.63518462825,44.5334,44.5587,44.5334,44.5398,51604.6352
2012-12-04 10:50:00,70.44,70.46,70.36,70.37,100185.96850995504,44.5334,44.5461,44.4829,44.4892,100185.9685
2012-12-04 10:55:00,70.37,70.44,70.29,70.44,62134.06579805745,44.4892,44.5334,44.4386,44.5334,62134.0658
2012-12-04 11:00:00,70.44,70.44,70.33,70.33,37322.14019413518,44.5334,44.5334,44.4639,44.4639,37322.1402
2012-12-04 11:05:00,70.35,70.35,70.23,70.25,56295.96565595809,44.4765,44.4765,44.4007,44.4133,56295.9657
2012-12-04 11:10:00,70.24,70.26,70.15,70.17,65574.37481036599,44.407,44.4196,44.3501,44.3627,65574.3748
2012-12-04 11:15:00,70.15,70.22,70.13,70.22,50666.36909036228,44.3501,44.3943,44.3374,44.3943,50666.3691
2012-12-04 11:20:00,70.21,70.22,70.07,70.09,70682.71243470293,44.388,44.3943,44.2995,44.3122,70682.7124
2012-12-04 11:25:00,70.12,70.17,70.04,70.04,59840.52645651841,44.3311,44.3627,44.2805,44.2805,59840.5265
2012-12-04 11:30:00,70.04,70.04,69.73,70.03,210171.60511557685,44.2805,44.2805,44.0846,44.2742,210171.6051
2012-12-04 11:35:00,70.04,70.13,70.02,70.03,42638.981394975664,44.2805,44.3374,44.2679,44.2742,42638.9814
2012-12-04 11:40:00,70.06,70.3,70.06,70.27,151165.09296507263,44.2932,44.4449,44.2932,44.426,151165.093
2012-12-04 11:45:00,70.26,70.38,70.23,70.37,90386.30041428829,44.4196,44.4955,44.4007,44.4892,90386.3004
2012-12-04 11:50:00,70.38,70.49,70.36,70.45,84339.69669568536,44.4955,44.565,44.4829,44.5398,84339.6967
2012-12-04 11:55:00,70.44,70.48,70.43,70.44,39302.92417091889,44.5334,44.5587,44.5271,44.5334,39302.9242
2012-12-04 12:00:00,70.44,70.45,70.24,70.25,44307.01000700405,44.5334,44.5398,44.407,44.4133,44307.01
2012-12-04 12:05:00,70.26,70.35,70.22,70.34,57963.99426798648,44.4196,44.4765,44.3943,44.4702,57963.9943
2012-12-04 12:10:00,70.35,70.44,70.35,70.41,89865.0414730294,44.4765,44.5334,44.4765,44.5145,89865.0415
2012-12-04 12:15:00,70.4,70.5,70.39,70.43,31379.788263784045,44.5081,44.5714,44.5018,44.5271,31379.7883
2012-12-04 12:20:00,70.42,70.45,70.32,70.39,30650.025746021627,44.5208,44.5398,44.4576,44.5018,30650.0257
2012-12-04 12:25:00,70.39,70.54,70.33,70.44,64114.849774841154,44.5018,44.5967,44.4639,44.5334,64114.8498
2012-12-04 12:30:00,70.45,70.54,70.36,70.47,40241.19026518486,44.5398,44.5967,44.4829,44.5524,40241.1903
2012-12-04 12:35:00,70.47,70.53,70.36,70.41,66304.13732812842,44.5524,44.5903,44.4829,44.5145,66304.1373
2012-12-04 12:40:00,70.43,70.44,70.38,70.4,32109.550781546463,44.5271,44.5334,44.4955,44.5081,32109.5508
2012-12-04 12:45:00,70.4,70.45,70.4,70.43,47538.81544280905,44.5081,44.5398,44.5081,44.5271,47538.8154
2012-12-04 12:50:00,70.43,70.44,70.38,70.39,99351.95420394086,44.5271,44.5334,44.4955,44.5018,99351.9542
2012-12-04 12:55:00,70.39,70.44,70.35,70.39,51500.38339637647,44.5018,44.5334,44.4765,44.5018,51500.3834
2012-12-04 13:00:00,70.38,70.39,70.22,70.23,39511.42774742244,44.4955,44.5018,44.3943,44.4007,39511.4277
2012-12-04 13:05:00,70.23,70.32,70.21,70.31,23560.90414490098,44.4007,44.4576,44.388,44.4512,23560.9041
2012-12-04 13:10:00,70.31,70.36,70.26,70.32,77042.07151806116,44.4512,44.4829,44.4196,44.4576,77042.0715
2012-12-04 13:15:00,70.3,70.32,70.22,70.25,50666.36909036228,44.4449,44.4576,44.3943,44.4133,50666.3691
2012-12-04 13:20:00,70.25,70.35,70.24,70.35,35758.363370358566,44.4133,44.4765,44.407,44.4765,35758.3634
2012-12-04 13:25:00,70.34,70.45,70.31,70.43,39302.92417091889,44.4702,44.5398,44.4512,44.5271,39302.9242
2012-12-04 13:30:00,70.43,70.44,70.31,70.34,48060.07438406792,44.5271,44.5334,44.4512,44.4702,48060.0744
2012-12-04 13:35:00,70.32,70.43,70.32,70.35,31379.788263784045,44.4576,44.5271,44.4576,44.4765,31379.7883
2012-12-04 13:40:00,70.36,70.49,70.35,70.39,68076.41772840857,44.4829,44.565,44.4765,44.5018,68076.4177
2012-12-04 13:45:00,70.38,70.45,70.37,70.45,36696.62946462453,44.4955,44.5398,44.4892,44.5398,36696.6295
2012-12-04 13:50:00,70.45,70.52,70.43,70.5,83088.67523666407,44.5398,44.584,44.5271,44.5714,83088.6752
2012-12-04 13:55:00,70.5,70.6,70.43,70.47,47955.82259581615,44.5714,44.6346,44.5271,44.5524,47955.8226
2012-12-04 14:00:00,70.48,70.56,70.44,70.49,44307.01000700405,44.5587,44.6093,44.5334,44.565,44307.01
2012-12-04 14:05:00,70.47,70.55,70.45,70.49,56712.97280896518,44.5524,44.603,44.5398,44.565,56712.9728
2012-12-04 14:10:00,70.49,70.52,70.36,70.4,46079.29040728421,44.565,44.584,44.4829,44.5081,46079.2904
2012-12-04 14:15:00,70.39,70.5,70.37,70.5,84026.94133093003,44.5018,44.5714,44.4892,44.5714,84026.9413
2012-12-04 14:20:00,70.51,70.61,70.48,70.61,73601.76250575262,44.5777,44.6409,44.5587,44.6409,73601.7625
2012-12-04 14:25:00,70.6,70.61,70.44,70.45,87154.49497848326,44.6346,44.6409,44.5334,44.5398,87154.495
2012-12-04 14:30:00,70.44,70.47,70.36,70.44,39928.434900429536,44.5334,44.5524,44.4829,44.5334,39928.4349
2012-12-04 14:35:00,70.44,70.48,70.4,70.44,45141.02431301824,44.5334,44.5587,44.5081,44.5334,45141.0243
2012-12-04 14:40:00,70.44,70.64,70.44,70.56,63697.84262183406,44.5334,44.6599,44.5334,44.6093,63697.8426
2012-12-04 14:45:00,70.56,70.56,70.48,70.5,34924.34906434437,44.6093,44.6093,44.5587,44.5714,34924.3491
2012-12-04 14:50:00,70.49,70.58,70.49,70.52,43472.99570098986,44.565,44.6219,44.565,44.584,43472.9957
2012-12-04 14:55:00,70.52,70.53,70.44,70.49,39615.67953567421,44.584,44.5903,44.5334,44.565,39615.6795
2012-12-04 15:00:00,70.49,70.53,70.49,70.5,38051.9027118976,44.565,44.5903,44.565,44.5714,38051.9027
2012-12-04 15:05:00,70.52,70.62,70.52,70.58,58485.25320924535,44.584,44.6472,44.584,44.6219,58485.2532
2012-12-04 15:10:00,70.58,70.59,70.52,70.55,52542.90127889421,44.6219,44.6283,44.584,44.603,52542.9013
2012-12-04 15:15:00,70.55,70.63,70.53,70.62,52751.40485539776,44.603,44.6536,44.5903,44.6472,52751.4049
2012-12-04 15:20:00,70.61,70.63,70.51,70.62,60361.78539777728,44.6409,44.6536,44.5777,44.6472,60361.7854
2012-12-04 15:25:00,70.6,70.68,70.6,70.67,52021.64233763534,44.6346,44.6852,44.6346,44.6788,52021.6423
2012-12-04 15:30:00,70.68,70.7,70.61,70.62,106336.82401680973,44.6852,44.6978,44.6409,44.6472,106336.824
2012-12-04 15:35:00,70.61,70.65,70.57,70.62,58276.7496327418,44.6409,44.6662,44.6156,44.6472,58276.7496
2012-12-04 15:40:00,70.61,70.64,70.54,70.62,72246.48925847955,44.6409,44.6599,44.5967,44.6472,72246.4893
2012-12-04 15:45:00,70.64,70.68,70.57,70.68,110923.9026998878,44.6599,44.6852,44.6156,44.6852,110923.9027
2012-12-04 15:50:00,70.67,70.68,70.58,70.63,171077.18452116151,44.6788,44.6852,44.6219,44.6536,171077.1845
2012-12-04 15:55:00,70.64,70.7,70.63,70.67,255729.63658160224,44.6599,44.6978,44.6536,44.6788,255729.6366
2012-12-05 09:30:00,70.54,70.94,70.26,70.91,298264.3661883261,44.5967,44.8495,44.4196,44.8306,298264.3662
2012-12-05 09:35:00,70.92,71.17,70.83,71.07,107275.0901110757,44.8369,44.9949,44.78,44.9317,107275.0901
2012-12-05 09:40:00,71.07,71.24,70.91,71.1,73497.51071750085,44.9317,45.0392,44.8306,44.9507,73497.5107
2012-12-05 09:45:00,71.07,71.22,71.02,71.21,82671.66808365697,44.9317,45.0266,44.9001,45.0202,82671.6681
2012-12-05 09:50:00,71.19,71.2,71.05,71.19,94660.623732611,45.0076,45.0139,44.9191,45.0076,94660.6237
2012-12-05 09:55:00,71.19,71.27,70.96,71.03,94764.87552086278,45.0076,45.0582,44.8622,44.9064,94764.8755
2012-12-05 10:00:00,71.05,71.26,71.0,71.07,75895.30184729164,44.9191,45.0518,44.8875,44.9317,75895.3018
2012-12-05 10:05:00,71.06,71.22,70.97,70.99,90594.8039907918,44.9254,45.0266,44.8685,44.8811,90594.804
2012-12-05 10:10:00,70.99,71.12,70.84,71.11,106128.32044030615,44.8811,44.9633,44.7863,44.957,106128.3204
2012-12-05 10:15:00,71.11,71.18,71.08,71.13,53376.91558490841,44.957,45.0013,44.938,44.9697,53376.9156
2012-12-05 10:20:00,71.14,71.22,71.1,71.17,58589.50499749712,44.976,45.0266,44.9507,44.9949,58589.505
2012-12-05 10:25:00,71.1,71.14,70.99,71.07,44932.5207365147,44.9507,44.976,44.8811,44.9317,44932.5207
2012-12-05 10:30:00,71.07,71.24,71.04,71.15,76103.80542379519,44.9317,45.0392,44.9128,44.9823,76103.8054
2012-12-05 10:35:00,71.15,71.38,71.15,71.28,52230.14591413889,44.9823,45.1277,44.9823,45.0645,52230.1459
2012-12-05 10:40:00,71.25,71.27,71.11,71.17,66304.13732812842,45.0455,45.0582,44.957,44.9949,66304.1373
2012-12-05 10:45:00,71.15,71.19,71.05,71.15,69327.43918742987,44.9823,45.0076,44.9191,44.9823,69327.4392
2012-12-05 10:50:00,71.17,71.18,71.09,71.12,41179.45635945082,44.9949,45.0013,44.9444,44.9633,41179.4564
2012-12-05 10:55:00,71.11,71.22,71.04,71.22,49415.34763134099,44.957,45.0266,44.9128,45.0266,49415.3476
2012-12-05 11:00:00,71.22,71.23,71.1,71.13,35341.356217351466,45.0266,45.0329,44.9507,44.9697,35341.3562
2012-12-05 11:05:00,71.13,71.16,71.01,71.02,39094.42059441534,44.9697,44.9886,44.8938,44.9001,39094.4206
2012-12-05 11:10:00,71.03,71.09,70.98,71.04,41179.45635945082,44.9064,44.9444,44.8748,44.9128,41179.4564
2012-12-05 11:15:00,71.02,71.16,71.02,71.08,45975.03861903244,44.9001,44.9886,44.9001,44.938,45975.0386
2012-12-05 11:20:00,71.05,71.11,70.99,71.08,25645.939909936464,44.9191,44.957,44.8811,44.938,25645.9399
2012-12-05 11:25:00,71.06,71.25,71.04,71.19,93722.35763834504,44.9254,45.0455,44.9128,45.0076,93722.3576
2012-12-05 11:30:00,71.21,71.41,71.21,71.38,56712.97280896518,45.0202,45.1467,45.0202,45.1277,56712.9728
2012-12-05 11:35:00,71.38,71.45,71.38,71.43,38156.15450014937,45.1277,45.172,45.1277,45.1593,38156.1545
2012-12-05 11:40:00,71.4,71.55,71.37,71.43,65991.38196337309,45.1404,45.2352,45.1214,45.1593,65991.382
2012-12-05 11:45:00,71.45,71.49,71.4,71.45,58485.25320924535,45.172,45.1973,45.1404,45.172,58485.2532
2012-12-05 11:50:00,71.44,71.47,71.35,71.46,36175.37052336566,45.1656,45.1846,45.1087,45.1783,36175.3705
2012-12-05 11:55:00,71.47,71.65,71.46,71.63,41804.96708896147,45.1846,45.2984,45.1783,45.2858,41804.9671
2012-12-05 12:00:00,71.62,71.83,71.62,71.77,104981.55076953664,45.2794,45.4122,45.2794,45.3743,104981.5508
2012-12-05 12:05:00,71.77,71.87,71.73,71.75,65574.37481036599,45.3743,45.4375,45.349,45.3616,65574.3748
2012-12-05 12:10:00,71.75,71.75,71.62,71.65,44724.01716001115,45.3616,45.3616,45.2794,45.2984,44724.0172
2012-12-05 12:15:00,71.65,71.65,71.53,71.55,42430.477818472114,45.2984,45.2984,45.2225,45.2352,42430.4778
2012-12-05 12:20:00,71.54,71.62,71.53,71.58,46600.549348543085,45.2289,45.2794,45.2225,45.2542,46600.5493
2012-12-05 12:25:00,71.58,71.59,71.5,71.52,49519.59941959276,45.2542,45.2605,45.2036,45.2162,49519.5994
2012-12-05 12:30:00,71.53,71.66,71.53,71.61,48164.3261723197,45.2225,45.3047,45.2225,45.2731,48164.3262
2012-12-05 12:35:00,71.61,71.65,71.54,71.58,39824.18311217776,45.2731,45.2984,45.2289,45.2542,39824.1831
2012-12-05 12:40:00,71.58,71.66,71.54,71.61,49102.59226658566,45.2542,45.3047,45.2289,45.2731,49102.5923
2012-12-05 12:45:00,71.61,71.66,71.47,71.5,40241.19026518486,45.2731,45.3047,45.1846,45.2036,40241.1903
2012-12-05 12:50:00,71.52,71.61,71.49,71.54,52021.64233763534,45.2162,45.2731,45.1973,45.2289,52021.6423
2012-12-05 12:55:00,71.54,71.64,71.51,71.63,77980.33761232713,45.2289,45.2921,45.2099,45.2858,77980.3376
2012-12-05 13:00:00,71.63,71.68,71.62,71.62,21892.87553287259,45.2858,45.3174,45.2794,45.2794,21892.8755
2012-12-05 13:05:00,71.62,71.66,71.57,71.65,24082.16308615985,45.2794,45.3047,45.2478,45.2984,24082.1631
2012-12-05 13:10:00,71.64,71.68,71.61,71.62,22414.13447413146,45.2921,45.3174,45.2731,45.2794,22414.1345
2012-12-05 13:15:00,71.62,71.62,71.52,71.57,36071.11873511389,45.2794,45.2794,45.2162,45.2478,36071.1187
2012-12-05 13:20:00,71.53,71.65,71.51,71.65,116344.99568898004,45.2225,45.2984,45.2099,45.2984,116344.9957
2012-12-05 13:25:00,71.64,71.67,71.61,71.62,28773.493557489688,45.2921,45.3111,45.2731,45.2794,28773.4936
2012-12-05 13:30:00,71.62,71.64,71.58,71.63,25854.44348644001,45.2794,45.2921,45.2542,45.2858,25854.4435
2012-12-05 13:35:00,71.62,71.73,71.62,71.68,49832.354784348085,45.2794,45.349,45.2794,45.3174,49832.3548
2012-12-05 13:40:00,71.67,71.71,71.63,71.67,41179.45635945082,45.3111,45.3363,45.2858,45.3111,41179.4564
2012-12-05 13:45:00,71.67,71.7,71.62,71.63,52334.39770239067,45.3111,45.33,45.2794,45.2858,52334.3977
2012-12-05 13:50:00,71.66,71.71,71.59,71.66,77876.08582407536,45.3047,45.3363,45.2605,45.3047,77876.0858
2012-12-05 13:55:00,71.65,71.69,71.62,71.63,74123.02144701149,45.2984,45.3237,45.2794,45.2858,74123.0214
2012-12-05 14:00:00,71.64,71.79,71.64,71.77,29294.75249874856,45.2921,45.3869,45.2921,45.3743,29294.7525
2012-12-05 14:05:00,71.78,71.86,71.73,71.85,40345.44205343663,45.3806,45.4312,45.349,45.4249,40345.4421
2012-12-05 14:10:00,71.85,71.87,71.83,71.85,42013.47066546501,45.4249,45.4375,45.4122,45.4249,42013.4707
2012-12-05 14:15:00,71.85,71.94,71.85,71.91,74957.03575302567,45.4249,45.4818,45.4249,45.4628,74957.0358
2012-12-05 14:20:00,71.9,71.92,71.86,71.86,47330.31186630551,45.4565,45.4691,45.4312,45.4312,47330.3119
2012-12-05 14:25:00,71.86,71.87,71.77,71.77,45141.02431301824,45.4312,45.4375,45.3743,45.3743,45141.0243
2012-12-05 14:30:00,71.77,71.79,71.6,71.62,68493.42488141567,45.3743,45.3869,45.2668,45.2794,68493.4249
2012-12-05 14:35:00,71.62,71.66,71.56,71.57,55253.44777344035,45.2794,45.3047,45.2415,45.2478,55253.4478
2012-12-05 14:40:00,71.57,71.65,71.57,71.64,45662.28325427712,45.2478,45.2984,45.2478,45.2921,45662.2833
2012-12-05 14:45:00,71.63,71.64,71.58,71.61,37322.14019413518,45.2858,45.2921,45.2542,45.2731,37322.1402
2012-12-05 14:50:00,71.61,71.66,71.58,71.65,50770.620878614056,45.2731,45.3047,45.2542,45.2984,50770.6209
2012-12-05 14:55:00,71.65,71.69,71.62,71.64,67867.91415190503,45.2984,45.3237,45.2794,45.2921,67867.9142
2012-12-05 15:00:00,71.65,71.8,71.64,71.78,59110.76393875599,45.2984,45.3932,45.2921,45.3806,59110.7639
2012-12-05 15:05:00,71.78,71.81,71.74,71.76,52021.64233763534,45.3806,45.3996,45.3553,45.368,52021.6423
2012-12-05 15:10:00,71.75,71.8,71.71,71.74,59632.02288001486,45.3616,45.3932,45.3363,45.3553,59632.0229
2012-12-05 15:15:00,71.73,71.78,71.66,71.67,33360.57224056776,45.349,45.3806,45.3047,45.3111,33360.5722
2012-12-05 15:20:00,71.66,71.74,71.63,71.69,79022.85549484487,45.3047,45.3553,45.2858,45.3237,79022.8555
2012-12-05 15:25:00,71.69,71.74,71.65,71.68,46600.549348543085,45.3237,45.3553,45.2984,45.3174,46600.5493
2012-12-05 15:30:00,71.68,71.77,71.68,71.72,57859.74247973471,45.3174,45.3743,45.3174,45.3427,57859.7425
2012-12-05 15:35:00,71.73,71.74,71.63,71.65,90282.04862603649,45.349,45.3553,45.2858,45.2984,90282.0486
2012-12-05 15:40:00,71.65,71.69,71.63,71.65,105711.31328729908,45.2984,45.3237,45.2858,45.2984,105711.3133
2012-12-05 15:45:00,71.66,71.67,71.62,71.65,199329.4191373924,45.3047,45.3111,45.2794,45.2984,199329.4191
2012-12-05 15:50:00,71.64,71.71,71.64,71.68,120827.82258380634,45.2921,45.3363,45.2921,45.3174,120827.8226
2012-12-05 15:55:00,71.68,71.7,71.44,71.47,326725.10438106046,45.3174,45.33,45.1656,45.1846,326725.1044
2012-12-06 09:30:00,71.12,71.12,70.65,70.84,113217.44204142682,45.2892,45.2892,44.9899,45.1109,113217.442
2012-12-06 09:35:00,70.83,71.17,70.81,71.17,38260.40628840114,45.1045,45.321,45.0918,45.321,38260.4063
2012-12-06 09:40:00,71.14,71.19,70.87,70.87,30024.51501651098,45.3019,45.3337,45.13,45.13,30024.515
2012-12-06 09:45:00,70.86,71.02,70.75,71.01,32839.31329930889,45.1236,45.2255,45.0535,45.2191,32839.3133
2012-12-06 09:50:00,70.99,71.15,70.95,71.06,33047.81687581243,45.2064,45.3083,45.1809,45.251,33047.8169
2012-12-06 09:55:00,71.08,71.16,70.99,71.05,32943.56508756066,45.2637,45.3146,45.2064,45.2446,32943.5651
2012-12-06 10:00:00,71.05,71.13,70.92,71.05,40136.93847693308,45.2446,45.2955,45.1618,45.2446,40136.9385
2012-12-06 10:05:00,71.03,71.17,71.02,71.03,34298.83833483372,45.2318,45.321,45.2255,45.2318,34298.8383
2012-12-06 10:10:00,71.04,71.05,70.84,70.92,46913.30471329841,45.2382,45.2446,45.1109,45.1618,46913.3047
2012-12-06 10:15:00,70.94,71.04,70.84,70.88,40241.19026518486,45.1745,45.2382,45.1109,45.1363,40241.1903
2012-12-06 10:20:00,70.89,71.01,70.82,70.96,39824.18311217776,45.1427,45.2191,45.0981,45.1873,39824.1831
2012-12-06 10:25:00,70.96,71.02,70.86,70.93,29399.00428700033,45.1873,45.2255,45.1236,45.1682,29399.0043
2012-12-06 10:30:00,70.95,71.04,70.91,71.0,40866.7009946955,45.1809,45.2382,45.1554,45.2127,40866.701
2012-12-06 10:35:00,70.99,70.99,70.86,70.91,91011.81114379891,45.2064,45.2064,45.1236,45.1554,91011.8111
2012-12-06 10:40:00,70.91,70.93,70.82,70.86,41387.95993595437,45.1554,45.1682,45.0981,45.1236,41387.9599
2012-12-06 10:45:00,70.87,71.12,70.86,71.06,51708.88697288002,45.13,45.2892,45.1236,45.251,51708.887
2012-12-06 10:50:00,71.07,71.08,70.91,70.94,65887.13017512132,45.2573,45.2637,45.1554,45.1745,65887.1302
2012-12-06 10:55:00,70.94,70.98,70.86,70.91,60049.03003302196,45.1745,45.2,45.1236,45.1554,60049.03
2012-12-06 11:00:00,70.91,70.99,70.88,70.93,27939.47925147549,45.1554,45.2064,45.1363,45.1682,27939.4793
2012-12-06 11:05:00,70.92,70.93,70.79,70.84,29086.248922245013,45.1618,45.1682,45.079,45.1109,29086.2489
2012-12-06 11:10:00,70.84,70.91,70.76,70.82,46809.05292504664,45.1109,45.1554,45.0599,45.0981,46809.0529
2012-12-06 11:15:00,70.83,70.85,70.79,70.82,27939.47925147549,45.1045,45.1172,45.079,45.0981,27939.4793
2012-12-06 11:20:00,70.83,70.91,70.79,70.91,34298.83833483372,45.1045,45.1554,45.079,45.1554,34298.8383
2012-12-06 11:25:00,70.91,70.91,70.82,70.88,66408.38911638019,45.1554,45.1554,45.0981,45.1363,66408.3891
2012-12-06 11:30:00,70.86,70.91,70.82,70.82,79127.10728309664,45.1236,45.1554,45.0981,45.0981,79127.1073
2012-12-06 11:35:00,70.82,70.86,70.79,70.8,38364.65807665292,45.0981,45.1236,45.079,45.0854,38364.6581
2012-12-06 11:40:00,70.83,70.83,70.69,70.7,59215.01572700777,45.1045,45.1045,45.0153,45.0217,59215.0157
2012-12-06 11:45:00,70.71,70.72,70.69,70.7,61612.806856798576,45.0281,45.0344,45.0153,45.0217,61612.8069
2012-12-06 11:50:00,70.7,70.78,70.69,70.72,58276.7496327418,45.0217,45.0726,45.0153,45.0344,58276.7496
2012-12-06 11:55:00,70.72,70.74,70.66,70.68,33360.57224056776,45.0344,45.0472,44.9962,45.009,33360.5722
2012-12-06 12:00:00,70.68,70.69,70.63,70.63,43577.24748924163,45.009,45.0153,44.9771,44.9771,43577.2475
2012-12-06 12:05:00,70.65,70.68,70.62,70.65,42221.97424196856,44.9899,45.009,44.9708,44.9899,42221.9742
2012-12-06 12:10:00,70.67,70.68,70.57,70.58,49415.34763134099,45.0026,45.009,44.9389,44.9453,49415.3476
2012-12-06 12:15:00,70.58,70.61,70.5,70.54,60987.29612728793,44.9453,44.9644,44.8943,44.9198,60987.2961
2012-12-06 12:20:00,70.54,70.59,70.54,70.58,32005.29899329469,44.9198,44.9517,44.9198,44.9453,32005.299
2012-12-06 12:25:00,70.58,70.58,70.5,70.53,48164.3261723197,44.9453,44.9453,44.8943,44.9134,48164.3262
2012-12-06 12:30:00,70.52,70.55,70.5,70.51,25228.932756929367,44.9071,44.9262,44.8943,44.9007,25228.9328
2012-12-06 12:35:00,70.51,70.56,70.49,70.56,42534.729606723886,44.9007,44.9326,44.888,44.9326,42534.7296
2012-12-06 12:40:00,70.56,70.56,70.43,70.47,37426.39198238695,44.9326,44.9326,44.8498,44.8752,37426.392
2012-12-06 12:45:00,70.46,70.51,70.44,70.48,35966.86694686212,44.8689,44.9007,44.8561,44.8816,35966.8669
2012-12-06 12:50:00,70.49,70.5,70.44,70.44,22726.889838886786,44.888,44.8943,44.8561,44.8561,22726.8898
2012-12-06 12:55:00,70.44,70.56,70.44,70.55,43890.00285399696,44.8561,44.9326,44.8561,44.9262,43890.0029
2012-12-06 13:00:00,70.55,70.66,70.53,70.64,45870.78683078066,44.9262,44.9962,44.9134,44.9835,45870.7868
2012-12-06 13:05:00,70.64,70.68,70.63,70.65,25958.695274691785,44.9835,45.009,44.9771,44.9899,25958.6953
2012-12-06 13:10:00,70.66,70.76,70.65,70.74,36696.62946462453,44.9962,45.0599,44.9899,45.0472,36696.6295
2012-12-06 13:15:00,70.75,70.91,70.71,70.9,172432.4577684346,45.0535,45.1554,45.0281,45.1491,172432.4578
2012-12-06 13:20:00,70.9,70.9,70.79,70.79,36696.62946462453,45.1491,45.1491,45.079,45.079,36696.6295
2012-12-06 13:25:00,70.83,70.83,70.73,70.74,16993.0414850392,45.1045,45.1045,45.0408,45.0472,16993.0415
2012-12-06 13:30:00,70.75,70.81,70.72,70.77,20433.35049734775,45.0535,45.0918,45.0344,45.0663,20433.3505
2012-12-06 13:35:00,70.76,70.8,70.71,70.77,31275.53647553227,45.0599,45.0854,45.0281,45.0663,31275.5365
2012-12-06 13:40:00,70.77,70.78,70.74,70.78,20850.357650354847,45.0663,45.0726,45.0472,45.0726,20850.3577
2012-12-06 13:45:00,70.78,70.85,70.74,70.84,30650.025746021627,45.0726,45.1172,45.0472,45.1109,30650.0257
2012-12-06 13:50:00,70.84,70.84,70.79,70.83,31067.032899028723,45.1109,45.1109,45.079,45.1045,31067.0329
2012-12-06 13:55:00,70.82,70.9,70.81,70.89,41075.20457119905,45.0981,45.1491,45.0918,45.1427,41075.2046
2012-12-06 14:00:00,70.89,70.9,70.86,70.89,27418.220310216624,45.1427,45.1491,45.1236,45.1427,27418.2203
2012-12-06 14:05:00,70.89,70.96,70.88,70.95,40032.68668868131,45.1427,45.1873,45.1363,45.1809,40032.6867
2012-12-06 14:10:00,70.96,71.05,70.95,71.04,56504.46923246163,45.1873,45.2446,45.1809,45.2382,56504.4692
2012-12-06 14:15:00,71.04,71.09,71.04,71.05,48789.83690183034,45.2382,45.2701,45.2382,45.2446,48789.8369
2012-12-06 14:20:00,71.04,71.05,70.98,71.01,38573.16165315647,45.2382,45.2446,45.2,45.2191,38573.1617
2012-12-06 14:25:00,71.01,71.04,70.96,71.03,36383.87409986921,45.2191,45.2382,45.1873,45.2318,36383.8741
2012-12-06 14:30:00,71.03,71.14,71.01,71.12,43681.49927749341,45.2318,45.3019,45.2191,45.2892,43681.4993
2012-12-06 14:35:00,71.13,71.13,71.06,71.12,35654.11158210679,45.2955,45.2955,45.251,45.2892,35654.1116
2012-12-06 14:40:00,71.12,71.12,71.05,71.07,58693.7567857489,45.2892,45.2892,45.2446,45.2573,58693.7568
2012-12-06 14:45:00,71.08,71.08,71.02,71.04,55670.45492644744,45.2637,45.2637,45.2255,45.2382,55670.4549
2012-12-06 14:50:00,71.05,71.05,71.0,71.0,62134.06579805745,45.2446,45.2446,45.2127,45.2127,62134.0658
2012-12-06 14:55:00,71.01,71.05,70.98,71.04,73184.75535274552,45.2191,45.2446,45.2,45.2382,73184.7554
2012-12-06 15:00:00,71.04,71.12,71.02,71.09,68701.92845791922,45.2382,45.2892,45.2255,45.2701,68701.9285
2012-12-06 15:05:00,71.09,71.15,71.09,71.13,63385.08725707874,45.2701,45.3083,45.2701,45.2955,63385.0873
2012-12-06 15:10:00,71.13,71.15,71.11,71.11,39302.92417091889,45.2955,45.3083,45.2828,45.2828,39302.9242
2012-12-06 15:15:00,71.12,71.16,71.1,71.16,68910.43203442277,45.2892,45.3146,45.2764,45.3146,68910.432
2012-12-06 15:20:00,71.15,71.22,71.15,71.22,64948.86408085536,45.3083,45.3528,45.3083,45.3528,64948.8641
2012-12-06 15:25:00,71.22,71.25,71.2,71.23,63802.09441008583,45.3528,45.3719,45.3401,45.3592,63802.0944
2012-12-06 15:30:00,71.23,71.35,71.2,71.34,87467.25034323859,45.3592,45.4356,45.3401,45.4293,87467.2503
2012-12-06 15:35:00,71.33,71.47,71.32,71.43,119159.79397177797,45.4229,45.512,45.4165,45.4866,119159.794
2012-12-06 15:40:00,71.43,71.48,71.41,71.46,110819.650911636,45.4866,45.5184,45.4738,45.5057,110819.6509
2012-12-06 15:45:00,71.47,71.48,71.4,71.48,127395.68524366812,45.512,45.5184,45.4675,45.5184,127395.6852
2012-12-06 15:50:00,71.48,71.51,71.46,71.49,124580.8869608702,45.5184,45.5375,45.5057,45.5248,124580.887
2012-12-06 15:55:00,71.48,71.52,71.44,71.47,157524.45204843086,45.5184,45.5439,45.4929,45.512,157524.452
2012-12-07 09:30:00,71.93,72.06,71.73,72.02,106232.57222855795,45.805,45.8877,45.6776,45.8623,106232.5722
2012-12-07 09:35:00,72.06,72.06,71.77,71.97,87884.25749624569,45.8877,45.8877,45.7031,45.8304,87884.2575
2012-12-07 09:40:00,71.95,72.14,71.93,72.09,70161.45349344406,45.8177,45.9387,45.805,45.9069,70161.4535
2012-12-07 09:45:00,72.09,72.1,71.98,72.01,159922.2431782217,45.9069,45.9132,45.8368,45.8559,159922.2432
2012-12-07 09:50:00,72.0,72.14,71.94,72.01,68180.66951666035,45.8495,45.9387,45.8113,45.8559,68180.6695
2012-12-07 09:55:00,72.01,72.11,71.91,72.04,74435.7768117668,45.8559,45.9196,45.7922,45.875,74435.7768
2012-12-07 10:00:00,72.04,72.07,71.95,71.97,78084.5894005789,45.875,45.8941,45.8177,45.8304,78084.5894
2012-12-07 10:05:00,71.95,72.08,71.93,72.03,85799.2217312102,45.8177,45.9005,45.805,45.8686,85799.2217
2012-12-07 10:10:00,72.01,72.05,71.89,71.95,231960.22886019768,45.8559,45.8814,45.7795,45.8177,231960.2289
2012-12-07 10:15:00,71.95,72.05,71.93,71.98,135944.3318803136,45.8177,45.8814,45.805,45.8368,135944.3319
2012-12-07 10:20:00,71.97,72.05,71.95,72.01,48372.82974882325,45.8304,45.8814,45.8177,45.8559,48372.8297
2012-12-07 10:25:00,72.01,72.1,71.95,72.0,58172.497844490026,45.8559,45.9132,45.8177,45.8495,58172.4978
2012-12-07 10:30:00,72.0,72.07,71.96,72.05,97788.17738016424,45.8495,45.8941,45.8241,45.8814,97788.1774
2012-12-07 10:35:00,72.07,72.09,72.03,72.05,37009.38482937985,45.8941,45.9069,45.8686,45.8814,37009.3848
2012-12-07 10:40:00,72.06,72.09,72.03,72.09,65470.12302211423,45.8877,45.9069,45.8686,45.9069,65470.123
2012-12-07 10:45:00,72.09,72.11,72.02,72.05,110819.650911636,45.9069,45.9196,45.8623,45.8814,110819.6509
2012-12-07 10:50:00,72.05,72.12,72.03,72.09,109255.8740878594,45.8814,45.926,45.8686,45.9069,109255.8741
2012-12-07 10:55:00,72.1,72.33,72.1,72.3,103000.76679275294,45.9132,46.0597,45.9132,46.0406,103000.7668
2012-12-07 11:00:00,72.3,72.37,72.12,72.23,62968.08010407164,46.0406,46.0852,45.926,45.996,62968.0801
2012-12-07 11:05:00,72.23,72.27,72.1,72.24,94035.11300310036,45.996,46.0215,45.9132,46.0024,94035.113
2012-12-07 11:10:00,72.24,72.32,72.22,72.31,55253.44777344035,46.0024,46.0533,45.9896,46.0469,55253.4478
2012-12-07 11:15:00,72.3,72.42,72.3,72.34,72142.23747022777,46.0406,46.117,46.0406,46.0661,72142.2375
2012-12-07 11:20:00,72.35,72.42,72.34,72.38,27313.96852196485,46.0724,46.117,46.0661,46.0915,27313.9685
2012-12-07 11:25:00,72.36,72.42,72.34,72.36,31692.54362853937,46.0788,46.117,46.0661,46.0788,31692.5436
2012-12-07 11:30:00,72.35,72.42,72.28,72.39,37634.8955588905,46.0724,46.117,46.0278,46.0979,37634.8956
2012-12-07 11:35:00,72.4,72.42,72.36,72.39,22518.38626238324,46.1043,46.117,46.0788,46.0979,22518.3863
2012-12-07 11:40:00,72.39,72.47,72.37,72.41,34924.34906434437,46.0979,46.1488,46.0852,46.1106,34924.3491
2012-12-07 11:45:00,72.41,72.47,72.36,72.37,28773.493557489688,46.1106,46.1488,46.0788,46.0852,28773.4936
2012-12-07 11:50:00,72.38,72.38,72.31,72.32,23977.911297908075,46.0915,46.0915,46.0469,46.0533,23977.9113
2012-12-07 11:55:00,72.32,72.34,72.27,72.32,46600.549348543085,46.0533,46.0661,46.0215,46.0533,46600.5493
2012-12-07 12:00:00,72.3,72.3,72.22,72.29,30545.77395776985,46.0406,46.0406,45.9896,46.0342,30545.774
2012-12-07 12:05:00,72.29,72.29,72.21,72.25,17931.30757930517,46.0342,46.0342,45.9833,46.0087,17931.3076
2012-12-07 12:10:00,72.24,72.26,72.19,72.2,42743.23318322744,46.0024,46.0151,45.9705,45.9769,42743.2332
2012-12-07 12:15:00,72.2,72.25,72.17,72.24,71725.23031722067,45.9769,46.0087,45.9578,46.0024,71725.2303
2012-12-07 12:20:00,72.24,72.28,72.15,72.24,57338.48353847583,46.0024,46.0278,45.9451,46.0024,57338.4835
2012-12-07 12:25:00,72.24,72.27,72.21,72.22,29816.01144000743,46.0024,46.0215,45.9833,45.9896,29816.0114
2012-12-07 12:30:00,72.22,72.26,72.2,72.25,34715.84548784082,45.9896,46.0151,45.9769,46.0087,34715.8455
2012-12-07 12:35:00,72.24,72.25,72.17,72.17,27730.97567497195,46.0024,46.0087,45.9578,45.9578,27730.9757
2012-12-07 12:40:00,72.19,72.28,72.18,72.27,43890.00285399696,45.9705,46.0278,45.9642,46.0215,43890.0029
2012-12-07 12:45:00,72.26,72.26,72.2,72.22,52125.89412588712,46.0151,46.0151,45.9769,45.9896,52125.8941
2012-12-07 12:50:00,72.21,72.25,72.18,72.21,36071.11873511389,45.9833,46.0087,45.9642,45.9833,36071.1187
2012-12-07 12:55:00,72.2,72.26,72.15,72.25,53064.16022015309,45.9769,46.0151,45.9451,46.0087,53064.1602
2012-12-07 13:00:00,72.24,72.29,72.18,72.25,46809.05292504664,46.0024,46.0342,45.9642,46.0087,46809.0529
2012-12-07 13:05:00,72.24,72.27,72.2,72.22,27313.96852196485,46.0024,46.0215,45.9769,45.9896,27313.9685
2012-12-07 13:10:00,72.23,72.26,72.21,72.22,24916.17739217404,45.996,46.0151,45.9833,45.9896,24916.1774
2012-12-07 13:15:00,72.22,72.24,72.18,72.2,33256.32045231598,45.9896,46.0024,45.9642,45.9769,33256.3205
2012-12-07 13:20:00,72.19,72.24,72.16,72.23,22935.39341539033,45.9705,46.0024,45.9514,45.996,22935.3934
2012-12-07 13:25:00,72.24,72.28,72.2,72.23,33152.06866406421,46.0024,46.0278,45.9769,45.996,33152.0687
2012-12-07 13:30:00,72.2,72.22,72.09,72.13,38573.16165315647,45.9769,45.9896,45.9069,45.9323,38573.1617
2012-12-07 13:35:00,72.13,72.18,72.09,72.18,42117.72245371679,45.9323,45.9642,45.9069,45.9642,42117.7225
2012-12-07 13:40:00,72.18,72.18,72.0,72.01,110506.8955468807,45.9642,45.9642,45.8495,45.8559,110506.8955
2012-12-07 13:45:00,72.0,72.07,71.97,71.99,39198.67238266712,45.8495,45.8941,45.8304,45.8432,39198.6724
2012-12-07 13:50:00,71.98,72.06,71.96,72.03,95181.88267386988,45.8368,45.8877,45.8241,45.8686,95181.8827
2012-12-07 13:55:00,72.04,72.14,72.03,72.12,32943.56508756066,45.875,45.9387,45.8686,45.926,32943.5651
2012-12-07 14:00:00,72.14,72.14,72.05,72.1,67346.65521064616,45.9387,45.9387,45.8814,45.9132,67346.6552
2012-12-07 14:05:00,72.09,72.15,72.05,72.09,40449.69384168841,45.9069,45.9451,45.8814,45.9069,40449.6938
2012-12-07 14:10:00,72.09,72.12,72.06,72.12,21475.868379865493,45.9069,45.926,45.8877,45.926,21475.8684
2012-12-07 14:15:00,72.12,72.13,72.04,72.06,29294.75249874856,45.926,45.9323,45.875,45.8877,29294.7525
2012-12-07 14:20:00,72.05,72.13,72.05,72.11,64323.353351344704,45.8814,45.9323,45.8814,45.9196,64323.3534
2012-12-07 14:25:00,72.1,72.1,72.06,72.06,16784.53790853565,45.9132,45.9132,45.8877,45.8877,16784.5379
2012-12-07 14:30:00,72.06,72.14,72.05,72.1,42430.477818472114,45.8877,45.9387,45.8814,45.9132,42430.4778
2012-12-07 14:35:00,72.1,72.12,72.09,72.1,20120.59513259243,45.9132,45.926,45.9069,45.9132,20120.5951
2012-12-07 14:40:00,72.11,72.13,72.09,72.12,28981.99713399324,45.9196,45.9323,45.9069,45.926,28981.9971
2012-12-07 14:45:00,72.12,72.14,72.09,72.12,23456.652356649203,45.926,45.9387,45.9069,45.926,23456.6524
2012-12-07 14:50:00,72.11,72.14,72.1,72.13,23977.911297908075,45.9196,45.9387,45.9132,45.9323,23977.9113
2012-12-07 14:55:00,72.13,72.16,72.12,72.13,36905.13304112808,45.9323,45.9514,45.926,45.9323,36905.133
2012-12-07 15:00:00,72.13,72.2,72.12,72.19,42743.23318322744,45.9323,45.9769,45.926,45.9705,42743.2332
2012-12-07 15:05:00,72.19,72.22,72.15,72.21,44307.01000700405,45.9705,45.9896,45.9451,45.9833,44307.01
2012-12-07 15:10:00,72.21,72.26,72.14,72.23,69118.93561092632,45.9833,46.0151,45.9387,45.996,69118.9356
2012-12-07 15:15:00,72.23,72.29,72.23,72.26,65261.61944561068,45.996,46.0342,45.996,46.0151,65261.6194
2012-12-07 15:20:00,72.24,72.24,72.15,72.19,71203.9713759618,46.0024,46.0024,45.9451,45.9705,71203.9714
2012-12-07 15:25:00,72.19,72.23,72.15,72.23,60778.79255078438,45.9705,45.996,45.9451,45.996,60778.7926
2012-12-07 15:30:00,72.22,72.34,72.21,72.28,108004.85262883813,45.9896,46.0661,45.9833,46.0278,108004.8526
2012-12-07 15:35:00,72.28,72.33,72.21,72.26,76208.05721204697,46.0278,46.0597,45.9833,46.0151,76208.0572
2012-12-07 15:40:00,72.25,72.27,72.23,72.26,125519.15305513618,46.0087,46.0215,45.996,46.0151,125519.1531
2012-12-07 15:45:00,72.26,72.27,72.22,72.24,149080.05720003715,46.0151,46.0215,45.9896,46.0024,149080.0572
2012-12-07 15:50:00,72.24,72.26,72.22,72.24,116240.74390072828,46.0024,46.0151,45.9896,46.0024,116240.7439
2012-12-07 15:55:00,72.24,72.31,72.2,72.29,272618.42627838964,46.0024,46.0469,45.9769,46.0342,272618.4263
2012-12-10 09:30:00,72.25,72.32,72.02,72.17,98934.94705093376,46.0087,46.0533,45.8623,45.9578,98934.9471
2012-12-10 09:35:00,72.16,72.18,71.97,72.03,18973.82546182291,45.9514,45.9642,45.8304,45.8686,18973.8255
2012-12-10 09:40:00,72.05,72.11,71.91,72.08,27313.96852196485,45.8814,45.9196,45.7922,45.9005,27313.9685
2012-12-10 09:45:00,72.09,72.21,71.98,72.21,40866.7009946955,45.9069,45.9833,45.8368,45.9833,40866.701
2012-12-10 09:50:00,72.16,72.16,72.05,72.09,26688.457792454206,45.9514,45.9514,45.8814,45.9069,26688.4578
2012-12-10 09:55:00,72.09,72.09,71.94,72.02,33569.0758170713,45.9069,45.9069,45.8113,45.8623,33569.0758
2012-12-10 10:00:00,72.02,72.04,71.92,71.93,32213.80256979824,45.8623,45.875,45.7986,45.805,32213.8026
2012-12-10 10:05:00,71.94,71.99,71.9,71.96,43368.743912738086,45.8113,45.8432,45.7859,45.8241,43368.7439
2012-12-10 10:10:00,71.97,72.08,71.97,72.04,45558.03146602534,45.8304,45.9005,45.8304,45.875,45558.0315
2012-12-10 10:15:00,72.02,72.02,71.9,71.96,45141.02431301824,45.8623,45.8623,45.7859,45.8241,45141.0243
2012-12-10 10:20:00,71.96,72.06,71.94,72.05,41700.71530070969,45.8241,45.8877,45.8113,45.8814,41700.7153
2012-12-10 10:25:00,72.05,72.07,71.96,72.02,43785.75106574518,45.8814,45.8941,45.8241,45.8623,43785.7511
2012-12-10 10:30:00,72.04,72.09,72.02,72.06,23769.407721404525,45.875,45.9069,45.8623,45.8877,23769.4077
2012-12-10 10:35:00,72.05,72.08,72.0,72.02,24499.170239166942,45.8814,45.9005,45.8495,45.8623,24499.1702
2012-12-10 10:40:00,72.01,72.07,71.99,72.0,33256.32045231598,45.8559,45.8941,45.8432,45.8495,33256.3205
2012-12-10 10:45:00,72.01,72.03,71.94,71.95,24499.170239166942,45.8559,45.8686,45.8113,45.8177,24499.1702
2012-12-10 10:50:00,71.95,71.99,71.88,71.97,34194.58654658195,45.8177,45.8432,45.7731,45.8304,34194.5865
2012-12-10 10:55:00,71.96,72.05,71.92,72.02,20016.34334434065,45.8241,45.8814,45.7986,45.8623,20016.3433
2012-12-10 11:00:00,72.03,72.04,71.91,71.94,23143.89699189388,45.8686,45.875,45.7922,45.8113,23143.897
2012-12-10 11:05:00,71.93,72.01,71.88,71.98,57651.23890323116,45.805,45.8559,45.7731,45.8368,57651.2389
2012-12-10 11:10:00,71.99,71.99,71.9,71.96,26896.96136895776,45.8432,45.8432,45.7859,45.8241,26896.9614
2012-12-10 11:15:00,71.96,71.98,71.94,71.94,18244.062944060493,45.8241,45.8368,45.8113,45.8113,18244.0629
2012-12-10 11:20:00,71.94,71.98,71.94,71.95,25645.939909936464,45.8113,45.8368,45.8113,45.8177,25645.9399
2012-12-10 11:25:00,71.96,72.03,71.94,72.01,27418.220310216624,45.8241,45.8686,45.8113,45.8559,27418.2203
2012-12-10 11:30:00,72.02,72.04,71.95,71.96,27313.96852196485,45.8623,45.875,45.8177,45.8241,27313.9685
2012-12-10 11:35:00,71.96,71.97,71.94,71.95,99143.4506274373,45.8241,45.8304,45.8113,45.8177,99143.4506
2012-12-10 11:40:00,71.95,71.95,71.9,71.92,37322.14019413518,45.8177,45.8177,45.7859,45.7986,37322.1402
2012-12-10 11:45:00,71.93,71.97,71.9,71.95,28147.982827979045,45.805,45.8304,45.7859,45.8177,28147.9828
2012-12-10 11:50:00,71.95,71.97,71.85,71.86,27001.213157209528,45.8177,45.8304,45.754,45.7604,27001.2132
2012-12-10 11:55:00,71.85,71.88,71.82,71.87,33777.57939357485,45.754,45.7731,45.7349,45.7668,33777.5794
2012-12-10 12:00:00,71.89,71.95,71.86,71.92,45766.53504252889,45.7795,45.8177,45.7604,45.7986,45766.535
2012-12-10 12:05:00,71.92,71.98,71.92,71.96,22726.889838886786,45.7986,45.8368,45.7986,45.8241,22726.8898
2012-12-10 12:10:00,71.97,72.0,71.95,72.0,16784.53790853565,45.8304,45.8495,45.8177,45.8495,16784.5379
2012-12-10 12:15:00,71.99,72.06,71.98,72.03,22831.14162713856,45.8432,45.8877,45.8368,45.8686,22831.1416
2012-12-10 12:20:00,72.03,72.07,72.03,72.04,24394.91845091517,45.8686,45.8941,45.8686,45.875,24394.9185
2012-12-10 12:25:00,72.07,72.09,72.05,72.09,15950.523602521458,45.8941,45.9069,45.8814,45.9069,15950.5236
2012-12-10 12:30:00,72.09,72.09,72.02,72.02,27626.72388672017,45.9069,45.9069,45.8623,45.8623,27626.7239
2012-12-10 12:35:00,72.02,72.07,72.0,72.07,55149.19598518857,45.8623,45.8941,45.8495,45.8941,55149.196
2012-12-10 12:40:00,72.08,72.08,72.02,72.03,42326.22603022034,45.9005,45.9005,45.8623,45.8686,42326.226
2012-12-10 12:45:00,72.02,72.06,72.01,72.03,20954.60943860662,45.8623,45.8877,45.8559,45.8686,20954.6094
2012-12-10 12:50:00,72.03,72.05,72.01,72.04,27313.96852196485,45.8686,45.8814,45.8559,45.875,27313.9685
2012-12-10 12:55:00,72.03,72.08,72.03,72.08,17722.804002801622,45.8686,45.9005,45.8686,45.9005,17722.804
2012-12-10 13:00:00,72.08,72.08,72.02,72.02,13865.487837485976,45.9005,45.9005,45.8623,45.8623,13865.4878
2012-12-10 13:05:00,72.02,72.05,72.01,72.05,15012.25750825549,45.8623,45.8814,45.8559,45.8814,15012.2575
2012-12-10 13:10:00,72.05,72.05,72.01,72.02,23143.89699189388,45.8814,45.8814,45.8559,45.8623,23143.897
2012-12-10 13:15:00,72.02,72.04,72.01,72.02,21580.120168117268,45.8623,45.875,45.8559,45.8623,21580.1202
2012-12-10 13:20:00,72.02,72.03,72.0,72.02,124372.38338436668,45.8623,45.8686,45.8495,45.8623,124372.3834
2012-12-10 13:25:00,72.02,72.04,71.99,72.02,21475.868379865493,45.8623,45.875,45.8432,45.8623,21475.8684
2012-12-10 13:30:00,72.02,72.07,72.01,72.05,36488.12588812099,45.8623,45.8941,45.8559,45.8814,36488.1259
2012-12-10 13:35:00,72.06,72.07,72.02,72.02,40449.69384168841,45.8877,45.8941,45.8623,45.8623,40449.6938
2012-12-10 13:40:00,72.02,72.06,72.01,72.06,18348.314732312265,45.8623,45.8877,45.8559,45.8877,18348.3147
2012-12-10 13:45:00,72.06,72.08,72.04,72.05,15950.523602521458,45.8877,45.9005,45.875,45.8814,15950.5236
2012-12-10 13:50:00,72.05,72.07,72.02,72.03,17827.055791053393,45.8814,45.8941,45.8623,45.8686,17827.0558
2012-12-10 13:55:00,72.03,72.03,71.95,71.97,22726.889838886786,45.8686,45.8686,45.8177,45.8304,22726.8898
2012-12-10 14:00:00,71.97,72.08,71.97,72.07,27730.97567497195,45.8304,45.9005,45.8304,45.8941,27730.9757
2012-12-10 14:05:00,72.07,72.09,71.99,72.04,41387.95993595437,45.8941,45.9069,45.8432,45.875,41387.9599
2012-12-10 14:10:00,72.06,72.08,72.04,72.07,28460.738192734367,45.8877,45.9005,45.875,45.8941,28460.7382
2012-12-10 14:15:00,72.06,72.11,72.05,72.07,30233.01859301453,45.8877,45.9196,45.8814,45.8941,30233.0186
2012-12-10 14:20:00,72.05,72.12,72.03,72.1,32526.557934553563,45.8814,45.926,45.8686,45.9132,32526.5579
2012-12-10 14:25:00,72.11,72.13,72.08,72.08,38781.665229660015,45.9196,45.9323,45.9005,45.9005,38781.6652
2012-12-10 14:30:00,72.08,72.09,72.04,72.08,45453.77967777357,45.9005,45.9069,45.875,45.9005,45453.7797
2012-12-10 14:35:00,72.08,72.11,72.07,72.08,19599.33619133356,45.9005,45.9196,45.8941,45.9005,19599.3362
2012-12-10 14:40:00,72.07,72.14,72.07,72.13,22726.889838886786,45.8941,45.9387,45.8941,45.9323,22726.8898
2012-12-10 14:45:00,72.13,72.13,72.1,72.1,16576.034332032104,45.9323,45.9323,45.9132,45.9132,16576.0343
2012-12-10 14:50:00,72.12,72.19,72.1,72.15,23456.652356649203,45.926,45.9705,45.9132,45.9451,23456.6524
2012-12-10 14:55:00,72.16,72.25,72.15,72.22,50249.36193735519,45.9514,46.0087,45.9451,45.9896,50249.3619
2012-12-10 15:00:00,72.22,72.29,72.21,72.25,55878.95850295099,45.9896,46.0342,45.9833,46.0087,55878.9585
2012-12-10 15:05:00,72.26,72.26,72.19,72.23,46392.045772039535,46.0151,46.0151,45.9705,45.996,46392.0458
2012-12-10 15:10:00,72.22,72.31,72.21,72.27,49832.354784348085,45.9896,46.0469,45.9833,46.0215,49832.3548
2012-12-10 15:15:00,72.27,72.28,72.23,72.23,32213.80256979824,46.0215,46.0278,45.996,45.996,32213.8026
2012-12-10 15:20:00,72.23,72.28,72.22,72.26,37530.64377063872,45.996,46.0278,45.9896,46.0151,37530.6438
2012-12-10 15:25:00,72.26,72.31,72.24,72.3,39928.434900429536,46.0151,46.0469,46.0024,46.0406,39928.4349
2012-12-10 15:30:00,72.31,72.34,72.28,72.32,53064.16022015309,46.0469,46.0661,46.0278,46.0533,53064.1602
2012-12-10 15:35:00,72.32,72.4,72.32,72.37,57859.74247973471,46.0533,46.1043,46.0533,46.0852,57859.7425
2012-12-10 15:40:00,72.38,72.4,72.35,72.39,58798.00857400067,46.0915,46.1043,46.0724,46.0979,58798.0086
2012-12-10 15:45:00,72.39,72.47,72.37,72.46,119368.29754828152,46.0979,46.1488,46.0852,46.1425,119368.2975
2012-12-10 15:50:00,72.46,72.46,72.32,72.32,81524.89841288746,46.1425,46.1425,46.0533,46.0533,81524.8984
2012-12-10 15:55:00,72.32,72.34,72.26,72.29,151269.34475332443,46.0533,46.0661,46.0151,46.0342,151269.3448
2012-12-11 09:30:00,72.8,72.8,72.54,72.74,84339.69669568536,46.359,46.359,46.1934,46.3208,84339.6967
2012-12-11 09:35:00,72.74,72.92,72.71,72.88,77250.57509456472,46.3208,46.4354,46.3017,46.4099,77250.5751
2012-12-11 09:40:00,72.85,72.9,72.79,72.86,38156.15450014937,46.3908,46.4227,46.3526,46.3972,38156.1545
2012-12-11 09:45:00,72.83,72.85,72.75,72.75,47017.55650155018,46.3781,46.3908,46.3271,46.3271,47017.5565
2012-12-11 09:50:00,72.76,72.84,72.65,72.8,85173.71100169956,46.3335,46.3845,46.2635,46.359,85173.711
2012-12-11 09:55:00,72.81,73.14,72.79,73.11,58798.00857400067,46.3653,46.5755,46.3526,46.5564,58798.0086
2012-12-11 10:00:00,73.09,73.11,72.97,73.0,42743.23318322744,46.5437,46.5564,46.4672,46.4863,42743.2332
2012-12-11 10:05:00,73.03,73.14,73.02,73.03,58589.50499749712,46.5054,46.5755,46.4991,46.5054,58589.505
2012-12-11 10:10:00,73.03,73.1,73.03,73.09,54315.18167917438,46.5054,46.55,46.5054,46.5437,54315.1817
2012-12-11 10:15:00,73.09,73.16,73.06,73.15,42743.23318322744,46.5437,46.5882,46.5245,46.5819,42743.2332
2012-12-11 10:20:00,73.15,73.16,73.0,73.03,72663.49641148665,46.5819,46.5882,46.4863,46.5054,72663.4964
2012-12-11 10:25:00,73.03,73.09,73.03,73.04,68910.43203442277,46.5054,46.5437,46.5054,46.5118,68910.432
2012-12-11 10:30:00,73.04,73.04,72.86,72.88,51917.39054938357,46.5118,46.5118,46.3972,46.4099,51917.3905
2012-12-11 10:35:00,72.9,72.93,72.84,72.93,66408.38911638019,46.4227,46.4418,46.3845,46.4418,66408.3891
2012-12-11 10:40:00,72.94,73.05,72.92,73.03,98934.94705093376,46.4481,46.5182,46.4354,46.5054,98934.9471
2012-12-11 10:45:00,73.02,73.08,72.98,73.03,36800.88125287631,46.4991,46.5373,46.4736,46.5054,36800.8813
2012-12-11 10:50:00,73.01,73.03,72.93,72.93,49311.09584308921,46.4927,46.5054,46.4418,46.4418,49311.0958
2012-12-11 10:55:00,72.95,72.98,72.93,72.95,37530.64377063872,46.4545,46.4736,46.4418,46.4545,37530.6438
2012-12-11 11:00:00,72.95,73.05,72.91,73.03,88822.52359051166,46.4545,46.5182,46.429,46.5054,88822.5236
2012-12-11 11:05:00,73.05,73.11,73.03,73.11,61404.30328029503,46.5182,46.5564,46.5054,46.5564,61404.3033
2012-12-11 11:10:00,73.09,73.23,73.09,73.14,78814.35191834133,46.5437,46.6328,46.5437,46.5755,78814.3519
2012-12-11 11:15:00,73.15,73.24,73.15,73.16,32526.557934553563,46.5819,46.6392,46.5819,46.5882,32526.5579
2012-12-11 11:20:00,73.17,73.38,73.11,73.26,59840.52645651841,46.5946,46.7283,46.5564,46.6519,59840.5265
2012-12-11 11:25:00,73.28,73.28,73.13,73.13,27522.4720984684,46.6646,46.6646,46.5691,46.5691,27522.4721
2012-12-11 11:30:00,73.15,73.17,72.99,73.01,57651.23890323116,46.5819,46.5946,46.48,46.4927,57651.2389
2012-12-11 11:35:00,73.01,73.1,72.98,73.0,34403.0901230855,46.4927,46.55,46.4736,46.4863,34403.0901
2012-12-11 11:40:00,72.99,73.11,72.98,73.08,47643.06723106083,46.48,46.5564,46.4736,46.5373,47643.0672
2012-12-11 11:45:00,73.09,73.16,73.07,73.15,36905.13304112808,46.5437,46.5882,46.5309,46.5819,36905.133
2012-12-11 11:50:00,73.14,73.17,73.1,73.16,27313.96852196485,46.5755,46.5946,46.55,46.5882,27313.9685
2012-12-11 11:55:00,73.16,73.16,73.05,73.06,58902.26036225245,46.5882,46.5882,46.5182,46.5245,58902.2604
2012-12-11 12:00:00,73.07,73.1,72.84,72.89,64114.849774841154,46.5309,46.55,46.3845,46.4163,64114.8498
2012-12-11 12:05:00,72.92,73.02,72.9,72.98,39407.175959170665,46.4354,46.4991,46.4227,46.4736,39407.176
2012-12-11 12:10:00,72.97,73.03,72.91,72.91,63697.84262183406,46.4672,46.5054,46.429,46.429,63697.8426
2012-12-11 12:15:00,72.91,73.02,72.91,72.98,39094.42059441534,46.429,46.4991,46.429,46.4736,39094.4206
2012-12-11 12:20:00,72.98,73.12,72.95,73.06,42430.477818472114,46.4736,46.5628,46.4545,46.5245,42430.4778
2012-12-11 12:25:00,73.06,73.1,73.03,73.03,20120.59513259243,46.5245,46.55,46.5054,46.5054,20120.5951
2012-12-11 12:30:00,73.03,73.08,73.03,73.08,23665.15593315276,46.5054,46.5373,46.5054,46.5373,23665.1559
2012-12-11 12:35:00,73.09,73.16,73.07,73.16,39511.42774742244,46.5437,46.5882,46.5309,46.5882,39511.4277
2012-12-11 12:40:00,73.16,73.19,73.14,73.14,38573.16165315647,46.5882,46.6073,46.5755,46.5755,38573.1617
2012-12-11 12:45:00,73.15,73.2,73.1,73.1,38677.41344140824,46.5819,46.6137,46.55,46.55,38677.4134
2012-12-11 12:50:00,73.11,73.16,73.1,73.14,40553.94562994018,46.5564,46.5882,46.55,46.5755,40553.9456
2012-12-11 12:55:00,73.13,73.14,73.1,73.11,21475.868379865493,46.5691,46.5755,46.55,46.5564,21475.8684
2012-12-11 13:00:00,73.12,73.21,73.11,73.2,23248.148780145657,46.5628,46.6201,46.5564,46.6137,23248.1488
2012-12-11 13:05:00,73.2,73.2,73.09,73.11,31901.04720504292,46.6137,46.6137,46.5437,46.5564,31901.0472
2012-12-11 13:10:00,73.12,73.15,73.1,73.11,39824.18311217776,46.5628,46.5819,46.55,46.5564,39824.1831
2012-12-11 13:15:00,73.11,73.24,73.11,73.18,44932.5207365147,46.5564,46.6392,46.5564,46.601,44932.5207
2012-12-11 13:20:00,73.19,73.21,73.13,73.18,32943.56508756066,46.6073,46.6201,46.5691,46.601,32943.5651
2012-12-11 13:25:00,73.18,73.2,73.14,73.18,19912.09155608888,46.601,46.6137,46.5755,46.601,19912.0916
2012-12-11 13:30:00,73.16,73.24,73.16,73.22,22101.37910937614,46.5882,46.6392,46.5882,46.6264,22101.3791
2012-12-11 13:35:00,73.23,73.24,73.15,73.17,63176.58368057519,46.6328,46.6392,46.5819,46.5946,63176.5837
2012-12-11 13:40:00,73.17,73.19,73.12,73.14,52230.14591413889,46.5946,46.6073,46.5628,46.5755,52230.1459
2012-12-11 13:45:00,73.17,73.19,73.09,73.11,32318.054358050013,46.5946,46.6073,46.5437,46.5564,32318.0544
2012-12-11 13:50:00,73.13,73.14,73.09,73.12,19807.839767837104,46.5691,46.5755,46.5437,46.5628,19807.8398
2012-12-11 13:55:00,73.13,73.13,73.09,73.12,21475.868379865493,46.5691,46.5691,46.5437,46.5628,21475.8684
2012-12-11 14:00:00,73.12,73.19,73.1,73.12,47226.06007805373,46.5628,46.6073,46.55,46.5628,47226.0601
2012-12-11 14:05:00,73.13,73.14,73.09,73.13,44619.76537175937,46.5691,46.5755,46.5437,46.5691,44619.7654
2012-12-11 14:10:00,73.14,73.16,73.08,73.09,28043.73103972727,46.5755,46.5882,46.5373,46.5437,28043.731
2012-12-11 14:15:00,73.09,73.1,73.05,73.08,38677.41344140824,46.5437,46.55,46.5182,46.5373,38677.4134
2012-12-11 14:20:00,73.07,73.09,73.04,73.07,42638.981394975664,46.5309,46.5437,46.5118,46.5309,42638.9814
2012-12-11 14:25:00,73.07,73.07,72.98,73.0,43055.98854798276,46.5309,46.5309,46.4736,46.4863,43055.9885
2012-12-11 14:30:00,73.0,73.01,72.91,72.97,62134.06579805745,46.4863,46.4927,46.429,46.4672,62134.0658
2012-12-11 14:35:00,72.97,73.0,72.95,72.97,58798.00857400067,46.4672,46.4863,46.4545,46.4672,58798.0086
2012-12-11 14:40:00,72.98,73.04,72.96,72.96,59944.77824477019,46.4736,46.5118,46.4609,46.4609,59944.7782
2012-12-11 14:45:00,72.96,72.98,72.88,72.92,76625.06436505406,46.4609,46.4736,46.4099,46.4354,76625.0644
2012-12-11 14:50:00,72.89,72.9,72.84,72.86,39407.175959170665,46.4163,46.4227,46.3845,46.3972,39407.176
2012-12-11 14:55:00,72.87,72.92,72.85,72.91,55983.21029120277,46.4036,46.4354,46.3908,46.429,55983.2103
2012-12-11 15:00:00,72.9,72.91,72.84,72.85,47538.81544280905,46.4227,46.429,46.3845,46.3908,47538.8154
2012-12-11 15:05:00,72.86,72.88,72.79,72.8,63802.09441008583,46.3972,46.4099,46.3526,46.359,63802.0944
2012-12-11 15:10:00,72.8,72.82,72.75,72.78,79961.12158911084,46.359,46.3717,46.3271,46.3462,79961.1216
2012-12-11 15:15:00,72.78,72.79,72.65,72.71,68076.41772840857,46.3462,46.3526,46.2635,46.3017,68076.4177
2012-12-11 15:20:00,72.73,72.81,72.71,72.8,41387.95993595437,46.3144,46.3653,46.3017,46.359,41387.9599
2012-12-11 15:25:00,72.79,72.86,72.76,72.85,33464.82402881953,46.3526,46.3972,46.3335,46.3908,33464.824
2012-12-11 15:30:00,72.84,72.87,72.8,72.86,53793.92273791551,46.3845,46.4036,46.359,46.3972,53793.9227
2012-12-11 15:35:00,72.84,72.92,72.84,72.89,48372.82974882325,46.3845,46.4354,46.3845,46.4163,48372.8297
2012-12-11 15:40:00,72.9,72.98,72.87,72.92,78605.84834183777,46.4227,46.4736,46.4036,46.4354,78605.8483
2012-12-11 15:45:00,72.92,72.97,72.87,72.95,70057.20170519229,46.4354,46.4672,46.4036,46.4545,70057.2017
2012-12-11 15:50:00,72.94,72.98,72.89,72.97,88614.0200140081,46.4481,46.4736,46.4163,46.4672,88614.02
2012-12-11 15:55:00,72.97,72.97,72.87,72.91,197661.390525364,46.4672,46.4672,46.4036,46.429,197661.3905
2012-12-12 09:30:00,73.2,73.37,73.08,73.19,113842.95277093748,46.6137,46.722,46.5373,46.6073,113842.9528
2012-12-12 09:35:00,73.23,73.43,73.19,73.42,45558.03146602534,46.6328,46.7602,46.6073,46.7538,45558.0315
2012-12-12 09:40:00,73.39,73.46,73.28,73.28,43681.49927749341,46.7347,46.7793,46.6646,46.6646,43681.4993
2012-12-12 09:45:00,73.33,73.47,73.22,73.33,116866.25463023892,46.6965,46.7856,46.6264,46.6965,116866.2546
2012-12-12 09:50:00,73.33,73.39,73.25,73.35,59736.27466826664,46.6965,46.7347,46.6455,46.7092,59736.2747
2012-12-12 09:55:00,73.37,73.39,73.26,73.3,46704.80113679486,46.722,46.7347,46.6519,46.6774,46704.8011
2012-12-12 10:00:00,73.29,73.3,73.16,73.19,48581.33332532679,46.671,46.6774,46.5882,46.6073,48581.3333
2012-12-12 10:05:00,73.22,73.23,73.09,73.11,48060.07438406792,46.6264,46.6328,46.5437,46.5564,48060.0744
2012-12-12 10:10:00,73.11,73.2,72.99,73.12,67138.1516341426,46.5564,46.6137,46.48,46.5628,67138.1516
2012-12-12 10:15:00,73.12,73.13,73.04,73.09,32630.809722805338,46.5628,46.5691,46.5118,46.5437,32630.8097
2012-12-12 10:20:00,73.08,73.11,73.03,73.03,30024.51501651098,46.5373,46.5564,46.5054,46.5054,30024.515
2012-12-12 10:25:00,73.03,73.03,72.93,72.95,44202.75821875228,46.5054,46.5054,46.4418,46.4545,44202.7582
2012-12-12 10:30:00,72.95,72.98,72.86,72.9,21684.371956369043,46.4545,46.4736,46.3972,46.4227,21684.372
2012-12-12 10:35:00,72.9,72.95,72.83,72.85,33569.0758170713,46.4227,46.4545,46.3781,46.3908,33569.0758
2012-12-12 10:40:00,72.87,72.87,72.74,72.75,40970.95278294728,46.4036,46.4036,46.3208,46.3271,40970.9528
2012-12-12 10:45:00,72.76,72.78,72.71,72.74,38364.65807665292,46.3335,46.3462,46.3017,46.3208,38364.6581
2012-12-12 10:50:00,72.74,72.77,72.7,72.75,50666.36909036228,46.3208,46.3399,46.2953,46.3271,50666.3691
2012-12-12 10:55:00,72.75,72.92,72.74,72.9,52438.64949064244,46.3271,46.4354,46.3208,46.4227,52438.6495
2012-12-12 11:00:00,72.9,72.93,72.82,72.87,29711.75965175566,46.4227,46.4418,46.3717,46.4036,29711.7597
2012-12-12 11:05:00,72.87,72.99,72.87,72.99,76937.81972980939,46.4036,46.48,46.4036,46.48,76937.8197
2012-12-12 11:10:00,73.01,73.03,72.99,73.01,15116.509296507264,46.4927,46.5054,46.48,46.4927,15116.5093
2012-12-12 11:15:00,73.03,73.08,73.03,73.08,12822.969954968232,46.5054,46.5373,46.5054,46.5373,12822.97
2012-12-12 11:20:00,73.08,73.11,72.96,72.97,27001.213157209528,46.5373,46.5564,46.4609,46.4672,27001.2132
2012-12-12 11:25:00,72.96,73.07,72.96,73.03,23977.911297908075,46.4609,46.5309,46.4609,46.5054,23977.9113
2012-12-12 11:30:00,73.05,73.16,73.03,73.16,52751.40485539776,46.5182,46.5882,46.5054,46.5882,52751.4049
2012-12-12 11:35:00,73.14,73.19,73.12,73.18,82775.91987190874,46.5755,46.6073,46.5628,46.601,82775.9199
2012-12-12 11:40:00,73.18,73.19,73.13,73.17,39407.175959170665,46.601,46.6073,46.5691,46.5946,39407.176
2012-12-12 11:45:00,73.18,73.24,73.16,73.2,41387.95993595437,46.601,46.6392,46.5882,46.6137,41387.9599
2012-12-12 11:50:00,73.21,73.23,73.18,73.2,41283.7081477026,46.6201,46.6328,46.601,46.6137,41283.7081
2012-12-12 11:55:00,73.21,73.21,73.16,73.2,22518.38626238324,46.6201,46.6201,46.5882,46.6137,22518.3863
2012-12-12 12:00:00,73.19,73.22,73.17,73.17,22205.630897627914,46.6073,46.6264,46.5946,46.5946,22205.6309
2012-12-12 12:05:00,73.18,73.19,73.17,73.18,22518.38626238324,46.601,46.6073,46.5946,46.601,22518.3863
2012-12-12 12:10:00,73.17,73.22,73.15,73.19,19599.33619133356,46.5946,46.6264,46.5819,46.6073,19599.3362
2012-12-12 12:15:00,73.19,73.22,73.12,73.18,42326.22603022034,46.6073,46.6264,46.5628,46.601,42326.226
2012-12-12 12:20:00,73.17,73.19,73.12,73.19,21684.371956369043,46.5946,46.6073,46.5628,46.6073,21684.372
2012-12-12 12:25:00,73.19,73.23,73.17,73.23,28669.24176923792,46.6073,46.6328,46.5946,46.6328,28669.2418
2012-12-12 12:30:00,73.23,73.37,73.03,73.23,74957.03575302567,46.6328,46.722,46.5054,46.6328,74957.0358
2012-12-12 12:35:00,73.22,73.48,73.22,73.48,108421.8597818452,46.6264,46.792,46.6264,46.792,108421.8598
2012-12-12 12:40:00,73.48,73.48,73.41,73.45,55461.9513499439,46.792,46.792,46.7474,46.7729,55461.9513
2012-12-12 12:45:00,73.48,73.64,73.46,73.51,65261.61944561068,46.792,46.8939,46.7793,46.8111,65261.6194
2012-12-12 12:50:00,73.53,73.74,73.51,73.65,101853.99712198344,46.8238,46.9576,46.8111,46.9003,101853.9971
2012-12-12 12:55:00,73.65,73.72,73.63,73.71,42743.23318322744,46.9003,46.9448,46.8875,46.9385,42743.2332
2012-12-12 13:00:00,73.72,73.77,73.66,73.68,45036.77252476647,46.9448,46.9767,46.9066,46.9194,45036.7725
2012-12-12 13:05:00,73.67,73.75,73.67,73.71,43055.98854798276,46.913,46.9639,46.913,46.9385,43055.9885
2012-12-12 13:10:00,73.69,73.71,73.51,73.61,47121.80828980196,46.9257,46.9385,46.8111,46.8748,47121.8083
2012-12-12 13:15:00,73.57,73.62,73.57,73.59,36175.37052336566,46.8493,46.8812,46.8493,46.8621,36175.3705
2012-12-12 13:20:00,73.58,73.67,73.58,73.67,45766.53504252889,46.8557,46.913,46.8557,46.913,45766.535
2012-12-12 13:25:00,73.66,73.74,73.62,73.71,31275.53647553227,46.9066,46.9576,46.8812,46.9385,31275.5365
2012-12-12 13:30:00,73.7,73.75,73.66,73.66,42221.97424196856,46.9321,46.9639,46.9066,46.9066,42221.9742
2012-12-12 13:35:00,73.66,73.67,73.54,73.58,62968.08010407164,46.9066,46.913,46.8302,46.8557,62968.0801
2012-12-12 13:40:00,73.57,73.62,73.54,73.57,39615.67953567421,46.8493,46.8812,46.8302,46.8493,39615.6795
2012-12-12 13:45:00,73.57,73.57,73.51,73.52,39094.42059441534,46.8493,46.8493,46.8111,46.8175,39094.4206
2012-12-12 13:50:00,73.52,73.62,73.5,73.59,61404.30328029503,46.8175,46.8812,46.8047,46.8621,61404.3033
2012-12-12 13:55:00,73.6,73.6,73.51,73.57,48581.33332532679,46.8684,46.8684,46.8111,46.8493,48581.3333
2012-12-12 14:00:00,73.57,73.62,73.51,73.6,63385.08725707874,46.8493,46.8812,46.8111,46.8684,63385.0873
2012-12-12 14:05:00,73.6,73.62,73.56,73.62,54940.69240868503,46.8684,46.8812,46.8429,46.8812,54940.6924
2012-12-12 14:10:00,73.61,73.62,73.49,73.5,65991.38196337309,46.8748,46.8812,46.7984,46.8047,65991.382
2012-12-12 14:15:00,73.5,73.51,73.46,73.49,64010.59798658938,46.8047,46.8111,46.7793,46.7984,64010.598
2012-12-12 14:20:00,73.49,73.52,73.44,73.46,88301.26464925279,46.7984,46.8175,46.7665,46.7793,88301.2646
2012-12-12 14:25:00,73.46,73.46,73.28,73.34,87050.24319023149,46.7793,46.7793,46.6646,46.7029,87050.2432
2012-12-12 14:30:00,73.34,73.39,73.29,73.39,67867.91415190503,46.7029,46.7347,46.671,46.7347,67867.9142
2012-12-12 14:35:00,73.37,73.45,73.34,73.34,85382.2145782031,46.722,46.7729,46.7029,46.7029,85382.2146
2012-12-12 14:40:00,73.34,73.41,73.32,73.36,55357.69956169212,46.7029,46.7474,46.6901,46.7156,55357.6996
2012-12-12 14:45:00,73.36,73.46,73.35,73.42,62238.31758630922,46.7156,46.7793,46.7092,46.7538,62238.3176
2012-12-12 14:50:00,73.42,73.42,73.36,73.39,37322.14019413518,46.7538,46.7538,46.7156,46.7347,37322.1402
2012-12-12 14:55:00,73.39,73.45,73.38,73.43,49623.851207844535,46.7347,46.7729,46.7283,46.7602,49623.8512
2012-12-12 15:00:00,73.43,73.43,73.27,73.27,75165.53932952923,46.7602,46.7602,46.6583,46.6583,75165.5393
2012-12-12 15:05:00,73.27,73.39,73.27,73.33,53793.92273791551,46.6583,46.7347,46.6583,46.6965,53793.9227
2012-12-12 15:10:00,73.32,73.38,73.29,73.31,99560.4577804444,46.6901,46.7283,46.671,46.6837,99560.4578
2012-12-12 15:15:00,73.3,73.41,73.29,73.38,80169.62516561439,46.6774,46.7474,46.671,46.7283,80169.6252
2012-12-12 15:20:00,73.39,73.43,73.32,73.32,79961.12158911084,46.7347,46.7602,46.6901,46.6901,79961.1216
2012-12-12 15:25:00,73.33,73.35,73.26,73.31,93409.60227358971,46.6965,46.7092,46.6519,46.6837,93409.6023
2012-12-12 15:30:00,73.31,73.37,73.28,73.3,81837.65377764277,46.6837,46.722,46.6646,46.6774,81837.6538
2012-12-12 15:35:00,73.3,73.31,73.21,73.23,91845.8254498131,46.6774,46.6837,46.6201,46.6328,91845.8254
2012-12-12 15:40:00,73.23,73.33,73.22,73.29,110298.39197037714,46.6328,46.6965,46.6264,46.671,110298.392
2012-12-12 15:45:00,73.29,73.38,73.26,73.37,140844.165928147,46.671,46.7283,46.6519,46.722,140844.1659
2012-12-12 15:50:00,73.36,73.39,73.31,73.34,111236.65806464312,46.7156,46.7347,46.6837,46.7029,111236.6581
2012-12-12 15:55:00,73.34,73.35,73.26,73.32,255521.13300509864,46.7029,46.7092,46.6519,46.6901,255521.133
2012-12-13 09:30:00,73.37,73.4,73.15,73.2,91324.56650855424,46.722,46.7411,46.5819,46.6137,91324.5665
2012-12-13 09:35:00,73.19,73.29,73.13,73.23,48477.08153707502,46.6073,46.671,46.5691,46.6328,48477.0815
2012-12-13 09:40:00,73.23,73.27,73.03,73.06,49832.354784348085,46.6328,46.6583,46.5054,46.5245,49832.3548
2012-12-13 09:45:00,73.04,73.11,73.03,73.04,45349.52788952179,46.5118,46.5564,46.5054,46.5118,45349.5279
2012-12-13 09:50:00,73.04,73.11,72.92,72.92,77563.33045932003,46.5118,46.5564,46.4354,46.4354,77563.3305
2012-12-13 09:55:00,72.92,72.94,72.84,72.85,62029.81400980567,46.4354,46.4481,46.3845,46.3908,62029.814
2012-12-13 10:00:00,72.86,72.91,72.77,72.78,63280.83546882696,46.3972,46.429,46.3399,46.3462,63280.8355
2012-12-13 10:05:00,72.76,72.82,72.68,72.8,46079.29040728421,46.3335,46.3717,46.2826,46.359,46079.2904
2012-12-13 10:10:00,72.81,72.84,72.76,72.79,75478.29469428454,46.3653,46.3845,46.3335,46.3526,75478.2947
2012-12-13 10:15:00,72.79,72.8,72.75,72.79,60987.29612728793,46.3526,46.359,46.3271,46.3526,60987.2961
2012-12-13 10:20:00,72.79,72.8,72.68,72.72,40658.19741819195,46.3526,46.359,46.2826,46.308,40658.1974
2012-12-13 10:25:00,72.73,72.78,72.63,72.69,49728.10299609631,46.3144,46.3462,46.2507,46.2889,49728.103
2012-12-13 10:30:00,72.7,72.74,72.62,72.67,119889.55648954038,46.2953,46.3208,46.2444,46.2762,119889.5565
2012-12-13 10:35:00,72.67,72.7,72.63,72.66,68910.43203442277,46.2762,46.2953,46.2507,46.2698,68910.432
2012-12-13 10:40:00,72.67,72.7,72.57,72.69,103939.03288701893,46.2762,46.2953,46.2125,46.2889,103939.0329
2012-12-13 10:45:00,72.7,72.7,72.56,72.62,48581.33332532679,46.2953,46.2953,46.2061,46.2444,48581.3333
2012-12-13 10:50:00,72.61,72.68,72.61,72.67,28043.73103972727,46.238,46.2826,46.238,46.2762,28043.731
2012-12-13 10:55:00,72.67,72.69,72.64,72.69,31692.54362853937,46.2762,46.2889,46.2571,46.2889,31692.5436
2012-12-13 11:00:00,72.69,72.78,72.67,72.78,26584.20600420243,46.2889,46.3462,46.2762,46.3462,26584.206
2012-12-13 11:05:00,72.77,72.8,72.72,72.77,54210.929890922605,46.3399,46.359,46.308,46.3399,54210.9299
2012-12-13 11:10:00,72.76,72.77,72.65,72.67,74227.27323526326,46.3335,46.3399,46.2635,46.2762,74227.2732
2012-12-13 11:15:00,72.66,72.77,72.62,72.76,173683.4792274559,46.2698,46.3399,46.2444,46.3335,173683.4792
2012-12-13 11:20:00,72.77,72.77,72.62,72.63,16159.027179025006,46.3399,46.3399,46.2444,46.2507,16159.0272
2012-12-13 11:25:00,72.63,72.64,72.52,72.56,30754.2775342734,46.2507,46.2571,46.1807,46.2061,30754.2775
2012-12-13 11:30:00,72.56,72.58,72.47,72.49,65678.62659861778,46.2061,46.2189,46.1488,46.1616,65678.6266
2012-12-13 11:35:00,72.49,72.58,72.49,72.55,47121.80828980196,46.1616,46.2189,46.1616,46.1998,47121.8083
2012-12-13 11:40:00,72.56,72.57,72.41,72.42,73184.75535274552,46.2061,46.2125,46.1106,46.117,73184.7554
2012-12-13 11:45:00,72.42,72.54,72.41,72.52,89760.78968477761,46.117,46.1934,46.1106,46.1807,89760.7897
2012-12-13 11:50:00,72.53,72.56,72.49,72.56,70265.70528169583,46.187,46.2061,46.1616,46.2061,70265.7053
2012-12-13 11:55:00,72.55,72.59,72.55,72.59,30128.76680476276,46.1998,46.2253,46.1998,46.2253,30128.7668
2012-12-13 12:00:00,72.59,72.59,72.56,72.56,36279.62231161744,46.2253,46.2253,46.2061,46.2061,36279.6223
2012-12-13 12:05:00,72.56,72.56,72.42,72.44,40866.7009946955,46.2061,46.2061,46.117,46.1297,40866.701
2012-12-13 12:10:00,72.45,72.49,72.37,72.42,32943.56508756066,46.1361,46.1616,46.0852,46.117,32943.5651
2012-12-13 12:15:00,72.42,72.47,72.38,72.39,19703.587979585333,46.117,46.1488,46.0915,46.0979,19703.588
2012-12-13 12:20:00,72.38,72.47,72.35,72.45,35549.859793855016,46.0915,46.1488,46.0724,46.1361,35549.8598
2012-12-13 12:25:00,72.45,72.51,72.41,72.42,37947.65092364582,46.1361,46.1743,46.1106,46.117,37947.6509
2012-12-13 12:30:00,72.4,72.59,72.4,72.56,87988.50928449746,46.1043,46.2253,46.1043,46.2061,87988.5093
2012-12-13 12:35:00,72.54,72.56,72.48,72.48,46287.79398378776,46.1934,46.2061,46.1552,46.1552,46287.794
2012-12-13 12:40:00,72.49,72.49,72.32,72.36,60987.29612728793,46.1616,46.1616,46.0533,46.0788,60987.2961
2012-12-13 12:45:00,72.37,72.48,72.35,72.44,18973.82546182291,46.0852,46.1552,46.0724,46.1297,18973.8255
2012-12-13 12:50:00,72.44,72.5,72.44,72.47,21163.11301511017,46.1297,46.1679,46.1297,46.1488,21163.113
2012-12-13 12:55:00,72.47,72.47,72.33,72.33,36592.37767637276,46.1488,46.1488,46.0597,46.0597,36592.3777
2012-12-13 13:00:00,72.33,72.43,72.32,72.4,51708.88697288002,46.0597,46.1234,46.0533,46.1043,51708.887
2012-12-13 13:05:00,72.4,72.4,72.32,72.32,31171.2846872805,46.1043,46.1043,46.0533,46.0533,31171.2847
2012-12-13 13:10:00,72.32,72.33,72.24,72.28,39928.434900429536,46.0533,46.0597,46.0024,46.0278,39928.4349
2012-12-13 13:15:00,72.28,72.35,72.28,72.31,29399.00428700033,46.0278,46.0724,46.0278,46.0469,29399.0043
2012-12-13 13:20:00,72.3,72.38,72.29,72.34,32735.06151105712,46.0406,46.0915,46.0342,46.0661,32735.0615
2012-12-13 13:25:00,72.32,72.35,72.32,72.34,67138.1516341426,46.0533,46.0724,46.0533,46.0661,67138.1516
2012-12-13 13:30:00,72.34,72.35,72.21,72.23,48268.57796057147,46.0661,46.0724,45.9833,45.996,48268.578
2012-12-13 13:35:00,72.24,72.24,72.21,72.21,21371.61659161372,46.0024,46.0024,45.9833,45.9833,21371.6166
2012-12-13 13:40:00,72.21,72.23,72.13,72.16,45453.77967777357,45.9833,45.996,45.9323,45.9514,45453.7797
2012-12-13 13:45:00,72.14,72.19,72.11,72.17,26167.19885119533,45.9387,45.9705,45.9196,45.9578,26167.1989
2012-12-13 13:50:00,72.15,72.16,72.1,72.15,52334.39770239067,45.9451,45.9514,45.9132,45.9451,52334.3977
2012-12-13 13:55:00,72.13,72.23,72.11,72.22,24916.17739217404,45.9323,45.996,45.9196,45.9896,24916.1774
2012-12-13 14:00:00,72.22,72.24,72.17,72.17,34298.83833483372,45.9896,46.0024,45.9578,45.9578,34298.8383
2012-12-13 14:05:00,72.18,72.2,72.09,72.09,51291.87981987293,45.9642,45.9769,45.9069,45.9069,51291.8798
2012-12-13 14:10:00,72.09,72.09,71.97,72.01,45453.77967777357,45.9069,45.9069,45.8304,45.8559,45453.7797
2012-12-13 14:15:00,72.02,72.06,71.99,72.03,44724.01716001115,45.8623,45.8877,45.8432,45.8686,44724.0172
2012-12-13 14:20:00,72.03,72.08,72.01,72.04,42430.477818472114,45.8686,45.9005,45.8559,45.875,42430.4778
2012-12-13 14:25:00,72.04,72.18,72.03,72.18,34298.83833483372,45.875,45.9642,45.8686,45.9642,34298.8383
2012-12-13 14:30:00,72.18,72.18,72.1,72.16,46496.297560291314,45.9642,45.9642,45.9132,45.9514,46496.2976
2012-12-13 14:35:00,72.16,72.17,72.11,72.12,37322.14019413518,45.9514,45.9578,45.9196,45.926,37322.1402
2012-12-13 14:40:00,72.12,72.14,72.07,72.07,44619.76537175937,45.926,45.9387,45.8941,45.8941,44619.7654
2012-12-13 14:45:00,72.07,72.25,72.04,72.25,49519.59941959276,45.8941,46.0087,45.875,46.0087,49519.5994
2012-12-13 14:50:00,72.23,72.25,72.17,72.2,37843.39913539405,45.996,46.0087,45.9578,45.9769,37843.3991
2012-12-13 14:55:00,72.21,72.21,72.18,72.2,26584.20600420243,45.9833,45.9833,45.9642,45.9769,26584.206
2012-12-13 15:00:00,72.19,72.23,72.19,72.23,27939.47925147549,45.9705,45.996,45.9705,45.996,27939.4793
2012-12-13 15:05:00,72.22,72.23,72.15,72.16,47017.55650155018,45.9896,45.996,45.9451,45.9514,47017.5565
2012-12-13 15:10:00,72.16,72.17,72.09,72.15,42221.97424196856,45.9514,45.9578,45.9069,45.9451,42221.9742
2012-12-13 15:15:00,72.14,72.16,72.12,72.13,29086.248922245013,45.9387,45.9514,45.926,45.9323,29086.2489
2012-12-13 15:20:00,72.13,72.22,72.13,72.21,39407.175959170665,45.9323,45.9896,45.9323,45.9833,39407.176
2012-12-13 15:25:00,72.2,72.3,72.2,72.26,45036.77252476647,45.9769,46.0406,45.9769,46.0151,45036.7725
2012-12-13 15:30:00,72.25,72.32,72.23,72.27,59423.51930351132,46.0087,46.0533,45.996,46.0215,59423.5193
2012-12-13 15:35:00,72.26,72.56,72.24,72.51,101124.234604221,46.0151,46.2061,46.0024,46.1743,101124.2346
2012-12-13 15:40:00,72.51,72.61,72.5,72.5,91220.31472030246,46.1743,46.238,46.1679,46.1679,91220.3147
2012-12-13 15:45:00,72.5,72.51,72.38,72.4,91533.0700850578,46.1679,46.1743,46.0915,46.1043,91533.0701
2012-12-13 15:50:00,72.4,72.44,72.39,72.4,93201.09869708616,46.1043,46.1297,46.0979,46.1043,93201.0987
2012-12-13 15:55:00,72.39,72.41,72.29,72.34,210171.60511557685,46.0979,46.1106,46.0342,46.0661,210171.6051
2012-12-14 09:30:00,72.16,72.46,72.13,72.4,65157.3676573589,45.9514,46.1425,45.9323,46.1043,65157.3677
2012-12-14 09:35:00,72.32,72.52,72.32,72.5,36696.62946462453,46.0533,46.1807,46.0533,46.1679,36696.6295
2012-12-14 09:40:00,72.51,72.78,72.51,72.75,44307.01000700405,46.1743,46.3462,46.1743,46.3271,44307.01
2012-12-14 09:45:00,72.75,72.75,72.49,72.51,31171.2846872805,46.3271,46.3271,46.1616,46.1743,31171.2847
2012-12-14 09:50:00,72.49,72.56,72.46,72.52,24186.414874411625,46.1616,46.2061,46.1425,46.1807,24186.4149
2012-12-14 09:55:00,72.52,72.52,72.42,72.44,21580.120168117268,46.1807,46.1807,46.117,46.1297,21580.1202
2012-12-14 10:00:00,72.46,72.61,72.45,72.56,28147.982827979045,46.1425,46.238,46.1361,46.2061,28147.9828
2012-12-14 10:05:00,72.56,72.56,72.5,72.53,77459.07867106826,46.2061,46.2061,46.1679,46.187,77459.0787
2012-12-14 10:10:00,72.53,72.71,72.5,72.6,47955.82259581615,46.187,46.3017,46.1679,46.2316,47955.8226
2012-12-14 10:15:00,72.6,72.64,72.5,72.62,50040.85836085164,46.2316,46.2571,46.1679,46.2444,50040.8584
2012-12-14 10:20:00,72.64,72.71,72.54,72.71,36800.88125287631,46.2571,46.3017,46.1934,46.3017,36800.8813
2012-12-14 10:25:00,72.71,72.8,72.68,72.76,53585.41916141196,46.3017,46.359,46.2826,46.3335,53585.4192
2012-12-14 10:30:00,72.76,72.8,72.69,72.8,19390.832614830008,46.3335,46.359,46.2889,46.359,19390.8326
2012-12-14 10:35:00,72.77,72.78,72.69,72.76,16888.789696787426,46.3399,46.3462,46.2889,46.3335,16888.7897
2012-12-14 10:40:00,72.74,72.78,72.66,72.75,34715.84548784082,46.3208,46.3462,46.2698,46.3271,34715.8455
2012-12-14 10:45:00,72.76,72.8,72.74,72.77,37530.64377063872,46.3335,46.359,46.3208,46.3399,37530.6438
2012-12-14 10:50:00,72.79,72.81,72.75,72.79,131461.50498548732,46.3526,46.3653,46.3271,46.3526,131461.505
2012-12-14 10:55:00,72.79,72.8,72.79,72.8,66304.13732812842,46.3526,46.359,46.3526,46.359,66304.1373
2012-12-14 11:00:00,72.79,72.8,72.79,72.79,57651.23890323116,46.3526,46.359,46.3526,46.3526,57651.2389
2012-12-14 11:05:00,72.79,72.91,72.79,72.89,33881.83118182663,46.3526,46.429,46.3526,46.4163,33881.8312
2012-12-14 11:10:00,72.89,72.91,72.81,72.85,14073.991413989525,46.4163,46.429,46.3653,46.3908,14073.9914
2012-12-14 11:15:00,72.86,72.9,72.81,72.84,38885.917017911794,46.3972,46.4227,46.3653,46.3845,38885.917
2012-12-14 11:20:00,72.81,72.88,72.79,72.86,62134.06579805745,46.3653,46.4099,46.3526,46.3972,62134.0658
2012-12-14 11:25:00,72.86,72.87,72.74,72.78,18139.81115580872,46.3972,46.4036,46.3208,46.3462,18139.8112
2012-12-14 11:30:00,72.78,72.8,72.66,72.7,22205.630897627914,46.3462,46.359,46.2698,46.2953,22205.6309
2012-12-14 11:35:00,72.71,72.71,72.53,72.59,20329.09870909597,46.3017,46.3017,46.187,46.2253,20329.0987
2012-12-14 11:40:00,72.59,72.65,72.59,72.64,14386.746778744844,46.2253,46.2635,46.2253,46.2571,14386.7468
2012-12-14 11:45:00,72.65,72.73,72.62,72.62,43785.75106574518,46.2635,46.3144,46.2444,46.2444,43785.7511
2012-12-14 11:50:00,72.63,72.63,72.56,72.57,13239.977107975328,46.2507,46.2507,46.2061,46.2125,13239.9771
2012-12-14 11:55:00,72.59,72.69,72.57,72.66,23456.652356649203,46.2253,46.2889,46.2125,46.2698,23456.6524
2012-12-14 12:00:00,72.69,72.77,72.65,72.75,23873.6595096563,46.2889,46.3399,46.2635,46.3271,23873.6595
2012-12-14 12:05:00,72.76,72.83,72.72,72.8,24499.170239166942,46.3335,46.3781,46.308,46.359,24499.1702
2012-12-14 12:10:00,72.82,72.9,72.82,72.88,28877.745345741463,46.3717,46.4227,46.3717,46.4099,28877.7453
2012-12-14 12:15:00,72.9,72.96,72.84,72.84,34507.34191133727,46.4227,46.4609,46.3845,46.3845,34507.3419
2012-12-14 12:20:00,72.84,72.87,72.82,72.82,15742.02002601791,46.3845,46.4036,46.3717,46.3717,15742.02
2012-12-14 12:25:00,72.82,72.95,72.82,72.91,20641.8540738513,46.3717,46.4545,46.3717,46.429,20641.8541
2012-12-14 12:30:00,72.92,72.93,72.88,72.92,19078.07725007469,46.4354,46.4418,46.4099,46.4354,19078.0773
2012-12-14 12:35:00,72.92,72.93,72.88,72.9,24811.925603922267,46.4354,46.4418,46.4099,46.4227,24811.9256
2012-12-14 12:40:00,72.89,72.98,72.88,72.97,26479.954215950656,46.4163,46.4736,46.4099,46.4672,26479.9542
2012-12-14 12:45:00,72.97,73.02,72.9,72.92,47747.3190193126,46.4672,46.4991,46.4227,46.4354,47747.319
2012-12-14 12:50:00,72.91,72.94,72.9,72.9,15429.264661262589,46.429,46.4481,46.4227,46.4227,15429.2647
2012-12-14 12:55:00,72.9,72.96,72.9,72.96,36800.88125287631,46.4227,46.4609,46.4227,46.4609,36800.8813
2012-12-14 13:00:00,72.96,73.01,72.92,72.97,20120.59513259243,46.4609,46.4927,46.4354,46.4672,20120.5951
2012-12-14 13:05:00,72.96,73.02,72.95,73.0,31796.79541679114,46.4609,46.4991,46.4545,46.4863,31796.7954
2012-12-14 13:10:00,73.0,73.0,72.92,72.93,20850.357650354847,46.4863,46.4863,46.4354,46.4418,20850.3577
2012-12-14 13:15:00,72.92,72.95,72.89,72.9,20850.357650354847,46.4354,46.4545,46.4163,46.4227,20850.3577
2012-12-14 13:20:00,72.91,72.96,72.89,72.93,16054.775390773231,46.429,46.4609,46.4163,46.4418,16054.7754
2012-12-14 13:25:00,72.94,72.96,72.9,72.96,14490.99856699662,46.4481,46.4609,46.4227,46.4609,14490.9986
2012-12-14 13:30:00,72.95,72.96,72.9,72.91,22726.889838886786,46.4545,46.4609,46.4227,46.429,22726.8898
2012-12-14 13:35:00,72.91,72.94,72.9,72.94,18348.314732312265,46.429,46.4481,46.4227,46.4481,18348.3147
2012-12-14 13:40:00,72.93,72.96,72.92,72.92,16576.034332032104,46.4418,46.4609,46.4354,46.4354,16576.0343
2012-12-14 13:45:00,72.93,73.01,72.93,72.94,18452.56652056404,46.4418,46.4927,46.4418,46.4481,18452.5665
2012-12-14 13:50:00,72.93,72.95,72.91,72.91,10633.682401680971,46.4418,46.4545,46.429,46.429,10633.6824
2012-12-14 13:55:00,72.9,72.95,72.9,72.93,15846.271814269683,46.4227,46.4545,46.4227,46.4418,15846.2718
2012-12-14 14:00:00,72.92,72.95,72.9,72.92,35549.859793855016,46.4354,46.4545,46.4227,46.4354,35549.8598
2012-12-14 14:05:00,72.92,72.97,72.9,72.96,17618.552214549847,46.4354,46.4672,46.4227,46.4609,17618.5522
2012-12-14 14:10:00,72.96,73.01,72.95,73.0,20329.09870909597,46.4609,46.4927,46.4545,46.4863,20329.0987
2012-12-14 14:15:00,73.01,73.02,72.98,72.99,17722.804002801622,46.4927,46.4991,46.4736,46.48,17722.804
2012-12-14 14:20:00,72.98,72.99,72.94,72.95,13552.732472730651,46.4736,46.48,46.4481,46.4545,13552.7325
2012-12-14 14:25:00,72.95,72.99,72.95,72.96,16054.775390773231,46.4545,46.48,46.4545,46.4609,16054.7754
2012-12-14 14:30:00,72.96,72.98,72.95,72.96,32735.06151105712,46.4609,46.4736,46.4545,46.4609,32735.0615
2012-12-14 14:35:00,72.97,73.02,72.97,73.0,54419.43346742616,46.4672,46.4991,46.4672,46.4863,54419.4335
2012-12-14 14:40:00,73.0,73.02,73.0,73.0,40032.68668868131,46.4863,46.4991,46.4863,46.4863,40032.6867
2012-12-14 14:45:00,73.01,73.02,72.99,73.0,40866.7009946955,46.4927,46.4991,46.48,46.4863,40866.701
2012-12-14 14:50:00,73.01,73.04,73.0,73.0,29294.75249874856,46.4927,46.5118,46.4863,46.4863,29294.7525
2012-12-14 14:55:00,73.0,73.03,72.97,73.02,79856.86980085907,46.4863,46.5054,46.4672,46.4991,79856.8698
2012-12-14 15:00:00,73.01,73.02,72.96,73.0,53168.41200840486,46.4927,46.4991,46.4609,46.4863,53168.412
2012-12-14 15:05:00,73.0,73.03,72.96,73.02,164405.07007304797,46.4863,46.5054,46.4609,46.4991,164405.0701
2012-12-14 15:10:00,73.0,73.06,73.0,73.04,63697.84262183406,46.4863,46.5245,46.4863,46.5118,63697.8426
2012-12-14 15:15:00,73.04,73.06,73.02,73.04,49623.851207844535,46.5118,46.5245,46.4991,46.5118,49623.8512
2012-12-14 15:20:00,73.04,73.1,73.04,73.09,54940.69240868503,46.5118,46.55,46.5118,46.5437,54940.6924
2012-12-14 15:25:00,73.09,73.11,73.03,73.08,68180.66951666035,46.5437,46.5564,46.5054,46.5373,68180.6695
2012-12-14 15:30:00,73.08,73.13,73.07,73.11,40866.7009946955,46.5373,46.5691,46.5309,46.5564,40866.701
2012-12-14 15:35:00,73.12,73.21,73.11,73.18,65157.3676573589,46.5628,46.6201,46.5564,46.601,65157.3677
2012-12-14 15:40:00,73.18,73.18,73.09,73.09,29503.25607525211,46.601,46.601,46.5437,46.5437,29503.2561
2012-12-14 15:45:00,73.09,73.11,73.03,73.04,86945.99140197971,46.5437,46.5564,46.5054,46.5118,86945.9914
2012-12-14 15:50:00,73.03,73.05,72.97,73.03,113113.19025317504,46.5054,46.5182,46.4672,46.5054,113113.1903
2012-12-14 15:55:00,73.03,73.07,72.98,73.07,192970.0600540341,46.5054,46.5309,46.4736,46.5309,192970.0601
2012-12-17 09:30:00,73.35,73.35,72.96,73.06,102166.75248673875,46.7092,46.7092,46.4609,46.5245,102166.7525
2012-12-17 09:35:00,73.05,73.33,73.04,73.12,39928.434900429536,46.5182,46.6965,46.5118,46.5628,39928.4349
2012-12-17 09:40:00,73.11,73.67,73.11,73.51,59423.51930351132,46.5564,46.913,46.5564,46.8111,59423.5193
2012-12-17 09:45:00,73.52,73.59,73.18,73.3,32630.809722805338,46.8175,46.8621,46.601,46.6774,32630.8097
2012-12-17 09:50:00,73.3,73.39,73.26,73.36,39719.93132392599,46.6774,46.7347,46.6519,46.7156,39719.9313
2012-12-17 09:55:00,73.36,73.48,73.36,73.47,45558.03146602534,46.7156,46.792,46.7156,46.7856,45558.0315
2012-12-17 10:00:00,73.44,73.47,73.3,73.31,23665.15593315276,46.7665,46.7856,46.6774,46.6837,23665.1559
2012-12-17 10:05:00,73.33,73.4,73.22,73.26,20016.34334434065,46.6965,46.7411,46.6264,46.6519,20016.3433
2012-12-17 10:10:00,73.25,73.3,73.13,73.23,31171.2846872805,46.6455,46.6774,46.5691,46.6328,31171.2847
2012-12-17 10:15:00,73.2,73.21,73.1,73.12,31588.291840287595,46.6137,46.6201,46.55,46.5628,31588.2918
2012-12-17 10:20:00,73.13,73.23,73.07,73.16,31379.788263784045,46.5691,46.6328,46.5309,46.5882,31379.7883
2012-12-17 10:25:00,73.18,73.18,73.03,73.06,31901.04720504292,46.601,46.601,46.5054,46.5245,31901.0472
2012-12-17 10:30:00,73.05,73.23,73.04,73.2,34715.84548784082,46.5182,46.6328,46.5118,46.6137,34715.8455
2012-12-17 10:35:00,73.23,73.26,73.14,73.17,24499.170239166942,46.6328,46.6519,46.5755,46.5946,24499.1702
2012-12-17 10:40:00,73.17,73.19,73.0,73.04,54940.69240868503,46.5946,46.6073,46.4863,46.5118,54940.6924
2012-12-17 10:45:00,73.03,73.08,73.0,73.04,41804.96708896147,46.5054,46.5373,46.4863,46.5118,41804.9671
2012-12-17 10:50:00,73.03,73.09,73.01,73.01,49728.10299609631,46.5054,46.5437,46.4927,46.4927,49728.103
2012-12-17 10:55:00,73.01,73.05,73.0,73.01,31692.54362853937,46.4927,46.5182,46.4863,46.4927,31692.5436
2012-12-17 11:00:00,73.01,73.05,73.0,73.03,33569.0758170713,46.4927,46.5182,46.4863,46.5054,33569.0758
2012-12-17 11:05:00,73.03,73.03,72.99,73.03,22518.38626238324,46.5054,46.5054,46.48,46.5054,22518.3863
2012-12-17 11:10:00,73.03,73.11,73.03,73.06,115406.72959471408,46.5054,46.5564,46.5054,46.5245,115406.7296
2012-12-17 11:15:00,73.05,73.1,73.01,73.06,34403.0901230855,46.5182,46.55,46.4927,46.5245,34403.0901
2012-12-17 11:20:00,73.05,73.07,72.99,73.0,15846.271814269683,46.5182,46.5309,46.48,46.4863,15846.2718
2012-12-17 11:25:00,73.01,73.03,72.99,73.0,21058.8612268584,46.4927,46.5054,46.48,46.4863,21058.8612
2012-12-17 11:30:00,73.0,73.13,73.0,73.08,41804.96708896147,46.4863,46.5691,46.4863,46.5373,41804.9671
2012-12-17 11:35:00,73.08,73.16,73.06,73.11,21788.62374462081,46.5373,46.5882,46.5245,46.5564,21788.6237
2012-12-17 11:40:00,73.12,73.23,73.09,73.19,37530.64377063872,46.5628,46.6328,46.5437,46.6073,37530.6438
2012-12-17 11:45:00,73.18,73.2,73.09,73.11,69952.94991694052,46.601,46.6137,46.5437,46.5564,69952.9499
2012-12-17 11:50:00,73.11,73.11,73.02,73.03,19495.084403081783,46.5564,46.5564,46.4991,46.5054,19495.0844
2012-12-17 11:55:00,73.03,73.09,73.03,73.08,11988.955648954035,46.5054,46.5437,46.5054,46.5373,11988.9556
2012-12-17 12:00:00,73.08,73.09,73.02,73.07,26062.94706294356,46.5373,46.5437,46.4991,46.5309,26062.9471
2012-12-17 12:05:00,73.09,73.16,73.06,73.11,76416.56078855052,46.5437,46.5882,46.5245,46.5564,76416.5608
2012-12-17 12:10:00,73.11,73.22,73.1,73.19,68701.92845791922,46.5564,46.6264,46.55,46.6073,68701.9285
2012-12-17 12:15:00,73.19,73.25,73.16,73.25,26167.19885119533,46.6073,46.6455,46.5882,46.6455,26167.1989
2012-12-17 12:20:00,73.25,73.28,73.22,73.24,27001.213157209528,46.6455,46.6646,46.6264,46.6392,27001.2132
2012-12-17 12:25:00,73.26,73.31,73.2,73.22,26375.70242769888,46.6519,46.6837,46.6137,46.6264,26375.7024
2012-12-17 12:30:00,73.22,73.31,73.21,73.29,31171.2846872805,46.6264,46.6837,46.6201,46.671,31171.2847
2012-12-17 12:35:00,73.29,73.3,73.23,73.25,25437.43633343292,46.671,46.6774,46.6328,46.6455,25437.4363
2012-12-17 12:40:00,73.25,73.26,73.22,73.26,24916.17739217404,46.6455,46.6519,46.6264,46.6519,24916.1774
2012-12-17 12:45:00,73.28,73.29,73.23,73.25,37322.14019413518,46.6646,46.671,46.6328,46.6455,37322.1402
2012-12-17 12:50:00,73.26,73.28,73.22,73.23,49311.09584308921,46.6519,46.6646,46.6264,46.6328,49311.0958
2012-12-17 12:55:00,73.23,73.25,73.11,73.13,79439.86264785197,46.6328,46.6455,46.5564,46.5691,79439.8626
2012-12-17 13:00:00,73.12,73.14,73.07,73.09,22101.37910937614,46.5628,46.5755,46.5309,46.5437,22101.3791
2012-12-17 13:05:00,73.07,73.09,73.03,73.03,19807.839767837104,46.5309,46.5437,46.5054,46.5054,19807.8398
2012-12-17 13:10:00,73.03,73.05,73.0,73.05,33360.57224056776,46.5054,46.5182,46.4863,46.5182,33360.5722
2012-12-17 13:15:00,73.06,73.1,72.99,73.01,27939.47925147549,46.5245,46.55,46.48,46.4927,27939.4793
2012-12-17 13:20:00,73.01,73.03,73.0,73.03,26792.709580705978,46.4927,46.5054,46.4863,46.5054,26792.7096
2012-12-17 13:25:00,73.03,73.06,73.03,73.05,22414.13447413146,46.5054,46.5245,46.5054,46.5182,22414.1345
2012-12-17 13:30:00,73.04,73.1,73.03,73.08,38990.168806163565,46.5118,46.55,46.5054,46.5373,38990.1688
2012-12-17 13:35:00,73.08,73.09,73.04,73.04,19599.33619133356,46.5373,46.5437,46.5118,46.5118,19599.3362
2012-12-17 13:40:00,73.05,73.09,73.04,73.06,24603.42202741872,46.5182,46.5437,46.5118,46.5245,24603.422
2012-12-17 13:45:00,73.07,73.12,73.06,73.12,28669.24176923792,46.5309,46.5628,46.5245,46.5628,28669.2418
2012-12-17 13:50:00,73.11,73.12,73.04,73.05,21997.127321124364,46.5564,46.5628,46.5118,46.5182,21997.1273
2012-12-17 13:55:00,73.05,73.05,73.01,73.03,27001.213157209528,46.5182,46.5182,46.4927,46.5054,27001.2132
2012-12-17 14:00:00,73.04,73.2,73.03,73.12,61091.5479155397,46.5118,46.6137,46.5054,46.5628,61091.5479
2012-12-17 14:05:00,73.11,73.14,73.06,73.14,24499.170239166942,46.5564,46.5755,46.5245,46.5755,24499.1702
2012-12-17 14:10:00,73.13,73.14,73.03,73.07,19807.839767837104,46.5691,46.5755,46.5054,46.5309,19807.8398
2012-12-17 14:15:00,73.06,73.08,73.03,73.06,19599.33619133356,46.5245,46.5373,46.5054,46.5245,19599.3362
2012-12-17 14:20:00,73.06,73.07,73.0,73.03,32839.31329930889,46.5245,46.5309,46.4863,46.5054,32839.3133
2012-12-17 14:25:00,73.03,73.03,73.0,73.01,29190.500710496788,46.5054,46.5054,46.4863,46.4927,29190.5007
2012-12-17 14:30:00,73.01,73.03,72.99,73.02,50457.865513858735,46.4927,46.5054,46.48,46.4991,50457.8655
2012-12-17 14:35:00,73.02,73.03,73.0,73.02,24499.170239166942,46.4991,46.5054,46.4863,46.4991,24499.1702
2012-12-17 14:40:00,73.01,73.09,73.0,73.07,45349.52788952179,46.4927,46.5437,46.4863,46.5309,45349.5279
2012-12-17 14:45:00,73.07,73.09,73.04,73.05,43368.743912738086,46.5309,46.5437,46.5118,46.5182,43368.7439
2012-12-17 14:50:00,73.06,73.06,72.99,73.01,37843.39913539405,46.5245,46.5245,46.48,46.4927,37843.3991
2012-12-17 14:55:00,73.02,73.06,73.01,73.02,43681.49927749341,46.4991,46.5245,46.4927,46.4991,43681.4993
2012-12-17 15:00:00,73.03,73.15,73.03,73.14,60778.79255078438,46.5054,46.5819,46.5054,46.5755,60778.7926
2012-12-17 15:05:00,73.15,73.18,73.09,73.14,43160.240336234536,46.5819,46.601,46.5437,46.5755,43160.2403
2012-12-17 15:10:00,73.15,73.19,73.07,73.12,56400.21744420986,46.5819,46.6073,46.5309,46.5628,56400.2174
2012-12-17 15:15:00,73.13,73.15,73.05,73.05,44411.26179525583,46.5691,46.5819,46.5182,46.5182,44411.2618
2012-12-17 15:20:00,73.05,73.11,73.04,73.1,47121.80828980196,46.5182,46.5564,46.5118,46.55,47121.8083
2012-12-17 15:25:00,73.1,73.13,73.09,73.11,43577.24748924163,46.55,46.5691,46.5437,46.5564,43577.2475
2012-12-17 15:30:00,73.1,73.17,73.08,73.16,52230.14591413889,46.55,46.5946,46.5373,46.5882,52230.1459
2012-12-17 15:35:00,73.16,73.21,73.12,73.21,45453.77967777357,46.5882,46.6201,46.5628,46.6201,45453.7797
2012-12-17 15:40:00,73.21,73.27,73.2,73.26,98622.19168617844,46.6201,46.6583,46.6137,46.6519,98622.1917
2012-12-17 15:45:00,73.26,73.26,73.17,73.19,104773.04719303313,46.6519,46.6519,46.5946,46.6073,104773.0472
2012-12-17 15:50:00,73.19,73.34,73.18,73.33,125831.90841989152,46.6073,46.7029,46.601,46.6965,125831.9084
2012-12-17 15:55:00,73.34,73.43,73.26,73.41,334335.48492344,46.7029,46.7602,46.6519,46.7474,334335.4849
2012-12-18 09:30:00,73.54,73.73,73.36,73.65,101332.73818072455,46.8302,46.9512,46.7156,46.9003,101332.7382
2012-12-18 09:35:00,73.65,73.98,73.65,73.98,90490.55220254004,46.9003,47.1104,46.9003,47.1104,90490.5522
2012-12-18 09:40:00,73.98,74.02,73.91,73.94,111236.65806464312,47.1104,47.1359,47.0658,47.0849,111236.6581
2012-12-18 09:45:00,73.94,74.22,73.93,74.21,80482.38053036972,47.0849,47.2632,47.0786,47.2569,80482.3805
2012-12-18 09:50:00,74.21,74.29,74.17,74.24,76729.31615330584,47.2569,47.3078,47.2314,47.276,76729.3162
2012-12-18 09:55:00,74.24,74.38,74.24,74.31,155022.4091303883,47.276,47.3651,47.276,47.3205,155022.4091
2012-12-18 10:00:00,74.34,74.38,74.29,74.32,99351.95420394086,47.3397,47.3651,47.3078,47.3269,99351.9542
2012-12-18 10:05:00,74.32,74.39,74.16,74.2,80169.62516561439,47.3269,47.3715,47.225,47.2505,80169.6252
2012-12-18 10:10:00,74.21,74.28,74.14,74.25,45245.27610127002,47.2569,47.3014,47.2123,47.2823,45245.2761
2012-12-18 10:15:00,74.23,74.31,74.2,74.24,41492.21172420615,47.2696,47.3205,47.2505,47.276,41492.2117
2012-12-18 10:20:00,74.26,74.39,74.24,74.37,49519.59941959276,47.2887,47.3715,47.276,47.3588,49519.5994
2012-12-18 10:25:00,74.37,74.49,74.37,74.46,30858.529322525173,47.3588,47.4352,47.3588,47.4161,30858.5293
2012-12-18 10:30:00,74.48,74.61,74.45,74.56,52647.15306714599,47.4288,47.5116,47.4097,47.4797,52647.1531
2012-12-18 10:35:00,74.55,74.59,74.5,74.58,29503.25607525211,47.4734,47.4989,47.4415,47.4925,29503.2561
2012-12-18 10:40:00,74.58,74.67,74.58,74.67,38260.40628840114,47.4925,47.5498,47.4925,47.5498,38260.4063
2012-12-18 10:45:00,74.67,74.72,74.63,74.67,34715.84548784082,47.5498,47.5816,47.5243,47.5498,34715.8455
2012-12-18 10:50:00,74.67,74.71,74.63,74.71,42326.22603022034,47.5498,47.5753,47.5243,47.5753,42326.226
2012-12-18 10:55:00,74.71,74.71,74.58,74.61,32943.56508756066,47.5753,47.5753,47.4925,47.5116,32943.5651
2012-12-18 11:00:00,74.61,74.67,74.55,74.66,40658.19741819195,47.5116,47.5498,47.4734,47.5434,40658.1974
2012-12-18 11:05:00,74.66,74.72,74.65,74.66,47851.57080756438,47.5434,47.5816,47.5371,47.5434,47851.5708
2012-12-18 11:10:00,74.67,74.75,74.67,74.73,37843.39913539405,47.5498,47.6007,47.5498,47.588,37843.3991
2012-12-18 11:15:00,74.72,74.82,74.72,74.76,87884.25749624569,47.5816,47.6453,47.5816,47.6071,87884.2575
2012-12-18 11:20:00,74.78,74.79,74.71,74.75,38051.9027118976,47.6198,47.6262,47.5753,47.6007,38051.9027
2012-12-18 11:25:00,74.74,74.74,74.62,74.63,62446.82116281277,47.5944,47.5944,47.518,47.5243,62446.8212
2012-12-18 11:30:00,74.64,74.67,74.59,74.67,45766.53504252889,47.5307,47.5498,47.4989,47.5498,45766.535
2012-12-18 11:35:00,74.66,74.75,74.66,74.72,32005.29899329469,47.5434,47.6007,47.5434,47.5816,32005.299
2012-12-18 11:40:00,74.73,74.8,74.73,74.79,45766.53504252889,47.588,47.6326,47.588,47.6262,45766.535
2012-12-18 11:45:00,74.79,74.91,74.79,74.9,63385.08725707874,47.6262,47.7026,47.6262,47.6963,63385.0873
2012-12-18 11:50:00,74.9,74.93,74.89,74.91,67972.1659401568,47.6963,47.7154,47.6899,47.7026,67972.1659
2012-12-18 11:55:00,74.91,74.91,74.76,74.77,36696.62946462453,47.7026,47.7026,47.6071,47.6135,36696.6295
2012-12-18 12:00:00,74.76,74.81,74.75,74.81,86737.48782547617,47.6071,47.6389,47.6007,47.6389,86737.4878
2012-12-18 12:05:00,74.8,74.83,74.75,74.77,31379.788263784045,47.6326,47.6517,47.6007,47.6135,31379.7883
2012-12-18 12:10:00,74.78,74.83,74.77,74.83,65261.61944561068,47.6198,47.6517,47.6135,47.6517,65261.6194
2012-12-18 12:15:00,74.83,74.88,74.82,74.88,32109.550781546463,47.6517,47.6835,47.6453,47.6835,32109.5508
2012-12-18 12:20:00,74.87,74.99,74.87,74.96,27105.464945461303,47.6772,47.7536,47.6772,47.7345,27105.4649
2012-12-18 12:25:00,74.95,74.99,74.94,74.99,23456.652356649203,47.7281,47.7536,47.7217,47.7536,23456.6524
2012-12-18 12:30:00,74.98,75.06,74.97,75.03,39615.67953567421,47.7472,47.7981,47.7408,47.779,39615.6795
2012-12-18 12:35:00,75.04,75.29,75.04,75.28,79231.35907134842,47.7854,47.9446,47.7854,47.9382,79231.3591
2012-12-18 12:40:00,75.26,75.42,75.25,75.33,89031.0271670152,47.9255,48.0274,47.9191,47.9701,89031.0272
2012-12-18 12:45:00,75.33,75.33,75.22,75.28,75061.28754127744,47.9701,47.9701,47.9,47.9382,75061.2875
2012-12-18 12:50:00,75.27,75.33,75.24,75.28,37530.64377063872,47.9319,47.9701,47.9128,47.9382,37530.6438
2012-12-18 12:55:00,75.26,75.29,75.19,75.26,32839.31329930889,47.9255,47.9446,47.8809,47.9255,32839.3133
2012-12-18 13:00:00,75.24,75.25,75.14,75.19,32943.56508756066,47.9128,47.9191,47.8491,47.8809,32943.5651
2012-12-18 13:05:00,75.2,75.22,75.18,75.2,38260.40628840114,47.8873,47.9,47.8746,47.8873,38260.4063
2012-12-18 13:10:00,75.2,75.21,75.03,75.03,40553.94562994018,47.8873,47.8937,47.779,47.779,40553.9456
2012-12-18 13:15:00,75.03,75.09,74.98,75.07,47330.31186630551,47.779,47.8173,47.7472,47.8045,47330.3119
2012-12-18 13:20:00,75.07,75.12,75.07,75.12,32839.31329930889,47.8045,47.8364,47.8045,47.8364,32839.3133
2012-12-18 13:25:00,75.13,75.15,75.11,75.11,30754.2775342734,47.8427,47.8555,47.83,47.83,30754.2775
2012-12-18 13:30:00,75.11,75.13,75.04,75.11,52855.65664364954,47.83,47.8427,47.7854,47.83,52855.6566
2012-12-18 13:35:00,75.12,75.13,75.06,75.11,31588.291840287595,47.8364,47.8427,47.7981,47.83,31588.2918
2012-12-18 13:40:00,75.1,75.2,75.09,75.14,37530.64377063872,47.8236,47.8873,47.8173,47.8491,37530.6438
2012-12-18 13:45:00,75.12,75.13,75.03,75.04,48477.08153707502,47.8364,47.8427,47.779,47.7854,48477.0815
2012-12-18 13:50:00,75.03,75.03,74.94,75.0,40345.44205343663,47.779,47.779,47.7217,47.7599,40345.4421
2012-12-18 13:55:00,75.01,75.16,75.01,75.13,111028.15448813955,47.7663,47.8618,47.7663,47.8427,111028.1545
2012-12-18 14:00:00,75.12,75.13,75.04,75.07,54210.929890922605,47.8364,47.8427,47.7854,47.8045,54210.9299
2012-12-18 14:05:00,75.06,75.12,75.04,75.07,33777.57939357485,47.7981,47.8364,47.7854,47.8045,33777.5794
2012-12-18 14:10:00,75.06,75.14,75.06,75.14,34715.84548784082,47.7981,47.8491,47.7981,47.8491,34715.8455
2012-12-18 14:15:00,75.12,75.12,75.02,75.06,21163.11301511017,47.8364,47.8364,47.7727,47.7981,21163.113
2012-12-18 14:20:00,75.07,75.11,74.96,75.03,52855.65664364954,47.8045,47.83,47.7345,47.779,52855.6566
2012-12-18 14:25:00,75.03,75.05,74.96,74.96,46496.297560291314,47.779,47.7918,47.7345,47.7345,46496.2976
2012-12-18 14:30:00,74.97,75.04,74.91,75.01,47538.81544280905,47.7408,47.7854,47.7026,47.7663,47538.8154
2012-12-18 14:35:00,75.01,75.05,74.94,75.05,52751.40485539776,47.7663,47.7918,47.7217,47.7918,52751.4049
2012-12-18 14:40:00,75.04,75.04,74.99,75.01,49623.851207844535,47.7854,47.7854,47.7536,47.7663,49623.8512
2012-12-18 14:45:00,75.02,75.11,75.01,75.06,46079.29040728421,47.7727,47.83,47.7663,47.7981,46079.2904
2012-12-18 14:50:00,75.06,75.08,74.96,74.98,43994.25464224873,47.7981,47.8109,47.7345,47.7472,43994.2546
2012-12-18 14:55:00,74.97,74.99,74.91,74.96,50249.36193735519,47.7408,47.7536,47.7026,47.7345,50249.3619
2012-12-18 15:00:00,74.96,75.1,74.93,75.09,91324.56650855424,47.7345,47.8236,47.7154,47.8173,91324.5665
2012-12-18 15:05:00,75.11,75.15,75.06,75.08,50666.36909036228,47.83,47.8555,47.7981,47.8109,50666.3691
2012-12-18 15:10:00,75.08,75.13,75.06,75.12,117387.5135714978,47.8109,47.8427,47.7981,47.8364,117387.5136
2012-12-18 15:15:00,75.12,75.13,75.06,75.1,93930.86121484858,47.8364,47.8427,47.7981,47.8236,93930.8612
2012-12-18 15:20:00,75.09,75.18,75.09,75.14,84131.19311918181,47.8173,47.8746,47.8173,47.8491,84131.1931
2012-12-18 15:25:00,75.13,75.15,75.09,75.1,82775.91987190874,47.8427,47.8555,47.8173,47.8236,82775.9199
2012-12-18 15:30:00,75.11,75.12,75.06,75.07,90177.79683778471,47.83,47.8364,47.7981,47.8045,90177.7968
2012-12-18 15:35:00,75.08,75.15,75.07,75.14,68910.43203442277,47.8109,47.8555,47.8045,47.8491,68910.432
2012-12-18 15:40:00,75.13,75.17,75.09,75.1,82671.66808365697,47.8427,47.8682,47.8173,47.8236,82671.6681
2012-12-18 15:45:00,75.08,75.24,75.07,75.24,97683.92559191246,47.8109,47.9128,47.8045,47.9128,97683.9256
2012-12-18 15:50:00,75.22,75.31,75.21,75.31,162737.04146101957,47.9,47.9573,47.8937,47.9573,162737.0415
2012-12-18 15:55:00,75.31,75.38,75.19,75.26,268969.6136895776,47.9573,48.0019,47.8809,47.9255,268969.6137
2012-12-19 09:30:00,75.59,75.65,75.34,75.4,159817.99138996992,48.1357,48.1739,47.9765,48.0147,159817.9914
2012-12-19 09:35:00,75.37,75.39,75.19,75.23,54315.18167917438,47.9956,48.0083,47.8809,47.9064,54315.1817
2012-12-19 09:40:00,75.25,75.42,75.13,75.3,41075.20457119905,47.9191,48.0274,47.8427,47.951,41075.2046
2012-12-19 09:45:00,75.26,75.43,75.22,75.27,57859.74247973471,47.9255,48.0338,47.9,47.9319,57859.7425
2012-12-19 09:50:00,75.28,75.39,75.25,75.37,92679.8397558273,47.9382,48.0083,47.9191,47.9956,92679.8398
2012-12-19 09:55:00,75.34,75.34,75.18,75.28,46079.29040728421,47.9765,47.9765,47.8746,47.9382,46079.2904
2012-12-19 10:00:00,75.28,75.37,75.24,75.31,85486.46636645487,47.9382,47.9956,47.9128,47.9573,85486.4664
2012-12-19 10:05:00,75.31,75.4,75.25,75.4,64636.108716100025,47.9573,48.0147,47.9191,48.0147,64636.1087
2012-12-19 10:10:00,75.38,75.5,75.38,75.41,48789.83690183034,48.0019,48.0783,48.0019,48.021,48789.8369
2012-12-19 10:15:00,75.44,75.44,75.31,75.33,23977.911297908075,48.0401,48.0401,47.9573,47.9701,23977.9113
2012-12-19 10:20:00,75.33,75.36,75.22,75.24,54315.18167917438,47.9701,47.9892,47.9,47.9128,54315.1817
2012-12-19 10:25:00,75.24,75.4,75.21,75.39,68389.1730931639,47.9128,48.0147,47.8937,48.0083,68389.1731
2012-12-19 10:30:00,75.4,75.41,75.31,75.4,48894.08869008212,48.0147,48.021,47.9573,48.0147,48894.0887
2012-12-19 10:35:00,75.41,75.54,75.4,75.52,59632.02288001486,48.021,48.1038,48.0147,48.0911,59632.0229
2012-12-19 10:40:00,75.51,75.52,75.39,75.42,26896.96136895776,48.0847,48.0911,48.0083,48.0274,26896.9614
2012-12-19 10:45:00,75.4,75.57,75.4,75.54,40136.93847693308,48.0147,48.1229,48.0147,48.1038,40136.9385
2012-12-19 10:50:00,75.54,75.62,75.53,75.61,57755.490691482926,48.1038,48.1548,48.0974,48.1484,57755.4907
2012-12-19 10:55:00,75.62,75.64,75.6,75.62,33881.83118182663,48.1548,48.1675,48.142,48.1548,33881.8312
2012-12-19 11:00:00,75.62,75.63,75.58,75.6,29920.26322825921,48.1548,48.1611,48.1293,48.142,29920.2632
2012-12-19 11:05:00,75.61,75.78,75.6,75.76,107796.34905233455,48.1484,48.2566,48.142,48.2439,107796.3491
2012-12-19 11:10:00,75.76,75.78,75.73,75.75,70161.45349344406,48.2439,48.2566,48.2248,48.2375,70161.4535
2012-12-19 11:15:00,75.77,75.78,75.68,75.75,48581.33332532679,48.2503,48.2566,48.193,48.2375,48581.3333
2012-12-19 11:20:00,75.74,75.82,75.68,75.68,87154.49497848326,48.2312,48.2821,48.193,48.193,87154.495
2012-12-19 11:25:00,75.68,75.74,75.68,75.7,56295.96565595809,48.193,48.2312,48.193,48.2057,56295.9657
2012-12-19 11:30:00,75.69,75.77,75.68,75.7,39302.92417091889,48.1993,48.2503,48.193,48.2057,39302.9242
2012-12-19 11:35:00,75.7,75.72,75.67,75.71,51083.37624336938,48.2057,48.2184,48.1866,48.2121,51083.3762
2012-12-19 11:40:00,75.7,75.72,75.68,75.69,70578.46064645116,48.2057,48.2184,48.193,48.1993,70578.4606
2012-12-19 11:45:00,75.7,75.71,75.68,75.69,48685.58511357857,48.2057,48.2121,48.193,48.1993,48685.5851
2012-12-19 11:50:00,75.68,75.71,75.68,75.71,45975.03861903244,48.193,48.2121,48.193,48.2121,45975.0386
2012-12-19 11:55:00,75.72,75.72,75.68,75.7,57651.23890323116,48.2184,48.2184,48.193,48.2057,57651.2389
2012-12-19 12:00:00,75.7,75.73,75.66,75.68,69118.93561092632,48.2057,48.2248,48.1802,48.193,69118.9356
2012-12-19 12:05:00,75.68,75.72,75.65,75.69,67346.65521064616,48.193,48.2184,48.1739,48.1993,67346.6552
2012-12-19 12:10:00,75.69,75.73,75.66,75.7,140218.65519863635,48.1993,48.2248,48.1802,48.2057,140218.6552
2012-12-19 12:15:00,75.7,75.73,75.66,75.69,38156.15450014937,48.2057,48.2248,48.1802,48.1993,38156.1545
2012-12-19 12:20:00,75.69,75.69,75.59,75.63,38781.665229660015,48.1993,48.1993,48.1357,48.1611,38781.6652
2012-12-19 12:25:00,75.62,75.7,75.62,75.69,24811.925603922267,48.1548,48.2057,48.1548,48.1993,24811.9256
2012-12-19 12:30:00,75.69,75.69,75.57,75.6,33881.83118182663,48.1993,48.1993,48.1229,48.142,33881.8312
2012-12-19 12:35:00,75.6,75.67,75.59,75.66,21788.62374462081,48.142,48.1866,48.1357,48.1802,21788.6237
2012-12-19 12:40:00,75.67,75.8,75.67,75.79,37113.63661763163,48.1866,48.2694,48.1866,48.263,37113.6366
2012-12-19 12:45:00,75.8,75.83,75.73,75.77,25750.191698188235,48.2694,48.2885,48.2248,48.2503,25750.1917
2012-12-19 12:50:00,75.76,75.78,75.72,75.75,22101.37910937614,48.2439,48.2566,48.2184,48.2375,22101.3791
2012-12-19 12:55:00,75.73,75.78,75.68,75.68,19495.084403081783,48.2248,48.2566,48.193,48.193,19495.0844
2012-12-19 13:00:00,75.69,75.74,75.66,75.68,21475.868379865493,48.1993,48.2312,48.1802,48.193,21475.8684
2012-12-19 13:05:00,75.69,75.69,75.61,75.64,28147.982827979045,48.1993,48.1993,48.1484,48.1675,28147.9828
2012-12-19 13:10:00,75.64,75.65,75.57,75.57,19912.09155608888,48.1675,48.1739,48.1229,48.1229,19912.0916
2012-12-19 13:15:00,75.57,75.62,75.57,75.62,52125.89412588712,48.1229,48.1548,48.1229,48.1548,52125.8941
2012-12-19 13:20:00,75.62,75.69,75.61,75.65,23977.911297908075,48.1548,48.1993,48.1484,48.1739,23977.9113
2012-12-19 13:25:00,75.63,75.76,75.63,75.69,20537.602285599525,48.1611,48.2439,48.1611,48.1993,20537.6023
2012-12-19 13:30:00,75.72,75.72,75.62,75.67,22101.37910937614,48.2184,48.2184,48.1548,48.1866,22101.3791
2012-12-19 13:35:00,75.66,75.67,75.58,75.58,18869.573673571136,48.1802,48.1866,48.1293,48.1293,18869.5737
2012-12-19 13:40:00,75.6,75.62,75.55,75.56,18348.314732312265,48.142,48.1548,48.1102,48.1165,18348.3147
2012-12-19 13:45:00,75.57,75.58,75.45,75.56,32526.557934553563,48.1229,48.1293,48.0465,48.1165,32526.5579
2012-12-19 13:50:00,75.57,75.58,75.47,75.5,32735.06151105712,48.1229,48.1293,48.0592,48.0783,32735.0615
2012-12-19 13:55:00,75.5,75.52,75.43,75.45,24707.673815670496,48.0783,48.0911,48.0338,48.0465,24707.6738
2012-12-19 14:00:00,75.44,75.44,75.32,75.39,26792.709580705978,48.0401,48.0401,47.9637,48.0083,26792.7096
2012-12-19 14:05:00,75.42,75.45,75.37,75.37,18869.573673571136,48.0274,48.0465,47.9956,47.9956,18869.5737
2012-12-19 14:10:00,75.36,75.4,75.31,75.33,22205.630897627914,47.9892,48.0147,47.9573,47.9701,22205.6309
2012-12-19 14:15:00,75.33,75.35,75.23,75.35,56087.46207945454,47.9701,47.9828,47.9064,47.9828,56087.4621
2012-12-19 14:20:00,75.35,75.42,75.32,75.37,18452.56652056404,47.9828,48.0274,47.9637,47.9956,18452.5665
2012-12-19 14:25:00,75.37,75.41,75.34,75.4,28460.738192734367,47.9956,48.021,47.9765,48.0147,28460.7382
2012-12-19 14:30:00,75.39,75.47,75.38,75.4,53793.92273791551,48.0083,48.0592,48.0019,48.0147,53793.9227
2012-12-19 14:35:00,75.42,75.45,75.39,75.44,35132.85264084792,48.0274,48.0465,48.0083,48.0401,35132.8526
2012-12-19 14:40:00,75.43,75.44,75.31,75.32,49311.09584308921,48.0338,48.0401,47.9573,47.9637,49311.0958
2012-12-19 14:45:00,75.31,75.34,75.25,75.29,48060.07438406792,47.9573,47.9765,47.9191,47.9446,48060.0744
2012-12-19 14:50:00,75.29,75.32,75.22,75.31,40762.44920644373,47.9446,47.9637,47.9,47.9573,40762.4492
2012-12-19 14:55:00,75.32,75.44,75.3,75.43,60361.78539777728,47.9637,48.0401,47.951,48.0338,60361.7854
2012-12-19 15:00:00,75.43,75.45,75.38,75.44,53689.67094966373,48.0338,48.0465,48.0019,48.0401,53689.6709
2012-12-19 15:05:00,75.45,75.45,75.37,75.4,38573.16165315647,48.0465,48.0465,47.9956,48.0147,38573.1617
2012-12-19 15:10:00,75.4,75.42,75.31,75.36,62342.569374561,48.0147,48.0274,47.9573,47.9892,62342.5694
2012-12-19 15:15:00,75.36,75.42,75.32,75.34,56608.72102071341,47.9892,48.0274,47.9637,47.9765,56608.721
2012-12-19 15:20:00,75.34,75.4,75.31,75.4,61925.5622215539,47.9765,48.0147,47.9573,48.0147,61925.5622
2012-12-19 15:25:00,75.39,75.41,75.33,75.33,38573.16165315647,48.0083,48.021,47.9701,47.9701,38573.1617
2012-12-19 15:30:00,75.33,75.33,75.27,75.29,60257.53360952551,47.9701,47.9701,47.9319,47.9446,60257.5336
2012-12-19 15:35:00,75.3,75.5,75.3,75.48,103000.76679275294,47.951,48.0783,47.951,48.0656,103000.7668
2012-12-19 15:40:00,75.47,75.5,75.43,75.46,81629.15020113923,48.0592,48.0783,48.0338,48.0529,81629.1502
2012-12-19 15:45:00,75.44,75.46,75.28,75.3,125727.65663163974,48.0401,48.0529,47.9382,47.951,125727.6566
2012-12-19 15:50:00,75.28,75.28,75.1,75.14,129376.46922045184,47.9382,47.9382,47.8236,47.8491,129376.4692
2012-12-19 15:55:00,75.13,75.19,75.03,75.06,260316.71526468027,47.8427,47.8809,47.779,47.7981,260316.7153
2012-12-20 09:30:00,75.25,75.78,75.25,75.33,118847.03860702264,47.9191,48.2566,47.9191,47.9701,118847.0386
2012-12-20 09:35:00,75.27,75.5,75.27,75.33,45036.77252476647,47.9319,48.0783,47.9319,47.9701,45036.7725
2012-12-20 09:40:00,75.34,75.35,75.05,75.07,62968.08010407164,47.9765,47.9828,47.7918,47.8045,62968.0801
2012-12-20 09:45:00,75.08,75.14,74.99,75.04,64427.60513959648,47.8109,47.8491,47.7536,47.7854,64427.6051
2012-12-20 09:50:00,75.07,75.24,75.06,75.21,149914.07150605135,47.8045,47.9128,47.7981,47.8937,149914.0715
2012-12-20 09:55:00,75.19,75.2,75.0,75.1,46287.79398378776,47.8809,47.8873,47.7599,47.8236,46287.794
2012-12-20 10:00:00,75.11,75.25,75.09,75.17,70474.20885819939,47.83,47.9191,47.8173,47.8682,70474.2089
2012-12-20 10:05:00,75.17,75.39,75.14,75.35,64531.856927848254,47.8682,48.0083,47.8491,47.9828,64531.8569
2012-12-20 10:10:00,75.33,75.4,75.29,75.37,47330.31186630551,47.9701,48.0147,47.9446,47.9956,47330.3119
2012-12-20 10:15:00,75.38,75.54,75.37,75.45,44098.5064305005,48.0019,48.1038,47.9956,48.0465,44098.5064
2012-12-20 10:20:00,75.44,75.47,75.32,75.42,50457.865513858735,48.0401,48.0592,47.9637,48.0274,50457.8655
2012-12-20 10:25:00,75.41,75.56,75.41,75.51,78710.10013008954,48.021,48.1165,48.021,48.0847,78710.1001
2012-12-20 10:30:00,75.51,75.73,75.44,75.53,140739.91413989523,48.0847,48.2248,48.0401,48.0974,140739.9141
2012-12-20 10:35:00,75.53,75.72,75.47,75.66,60361.78539777728,48.0974,48.2184,48.0592,48.1802,60361.7854
2012-12-20 10:40:00,75.66,75.68,75.62,75.62,53898.17452616728,48.1802,48.193,48.1548,48.1548,53898.1745
2012-12-20 10:45:00,75.62,75.64,75.55,75.58,48789.83690183034,48.1548,48.1675,48.1102,48.1293,48789.8369
2012-12-20 10:50:00,75.57,75.6,75.49,75.5,58381.001420993576,48.1229,48.142,48.072,48.0783,58381.0014
2012-12-20 10:55:00,75.51,75.54,75.4,75.42,49623.851207844535,48.0847,48.1038,48.0147,48.0274,49623.8512
2012-12-20 11:00:00,75.4,75.52,75.38,75.51,43264.49212448631,48.0147,48.0911,48.0019,48.0847,43264.4921
2012-12-20 11:05:00,75.52,75.59,75.48,75.52,27418.220310216624,48.0911,48.1357,48.0656,48.0911,27418.2203
2012-12-20 11:10:00,75.52,75.54,75.39,75.39,37843.39913539405,48.0911,48.1038,48.0083,48.0083,37843.3991
2012-12-20 11:15:00,75.4,75.48,75.37,75.45,72663.49641148665,48.0147,48.0656,47.9956,48.0465,72663.4964
2012-12-20 11:20:00,75.41,75.46,75.37,75.38,49519.59941959276,48.021,48.0529,47.9956,48.0019,49519.5994
2012-12-20 11:25:00,75.38,75.46,75.34,75.38,79127.10728309664,48.0019,48.0529,47.9765,48.0019,79127.1073
2012-12-20 11:30:00,75.38,75.49,75.36,75.48,51500.38339637647,48.0019,48.072,47.9892,48.0656,51500.3834
2012-12-20 11:35:00,75.49,75.55,75.42,75.42,43577.24748924163,48.072,48.1102,48.0274,48.0274,43577.2475
2012-12-20 11:40:00,75.42,75.48,75.34,75.47,36279.62231161744,48.0274,48.0656,47.9765,48.0592,36279.6223
2012-12-20 11:45:00,75.47,75.62,75.46,75.59,55670.45492644744,48.0592,48.1548,48.0529,48.1357,55670.4549
2012-12-20 11:50:00,75.59,75.62,75.55,75.62,43890.00285399696,48.1357,48.1548,48.1102,48.1548,43890.0029
2012-12-20 11:55:00,75.62,75.62,75.54,75.55,17097.293273290976,48.1548,48.1548,48.1038,48.1102,17097.2933
2012-12-20 12:00:00,75.56,75.58,75.49,75.51,19390.832614830008,48.1165,48.1293,48.072,48.0847,19390.8326
2012-12-20 12:05:00,75.53,75.6,75.49,75.5,35549.859793855016,48.0974,48.142,48.072,48.0783,35549.8598
2012-12-20 12:10:00,75.5,75.52,75.44,75.46,21997.127321124364,48.0783,48.0911,48.0401,48.0529,21997.1273
2012-12-20 12:15:00,75.46,75.47,75.43,75.45,47747.3190193126,48.0529,48.0592,48.0338,48.0465,47747.319
2012-12-20 12:20:00,75.43,75.51,75.43,75.51,31588.291840287595,48.0338,48.0847,48.0338,48.0847,31588.2918
2012-12-20 12:25:00,75.51,75.58,75.44,75.53,28981.99713399324,48.0847,48.1293,48.0401,48.0974,28981.9971
2012-12-20 12:30:00,75.52,75.55,75.51,75.54,27835.22746322372,48.0911,48.1102,48.0847,48.1038,27835.2275
2012-12-20 12:35:00,75.54,75.59,75.53,75.55,20016.34334434065,48.1038,48.1357,48.0974,48.1102,20016.3433
2012-12-20 12:40:00,75.55,75.55,75.53,75.55,13761.2360492342,48.1102,48.1102,48.0974,48.1102,13761.236
2012-12-20 12:45:00,75.55,75.61,75.54,75.59,32630.809722805338,48.1102,48.1484,48.1038,48.1357,32630.8097
2012-12-20 12:50:00,75.57,75.65,75.57,75.61,28356.48640448259,48.1229,48.1739,48.1229,48.1484,28356.4864
2012-12-20 12:55:00,75.61,75.67,75.61,75.67,23769.407721404525,48.1484,48.1866,48.1484,48.1866,23769.4077
2012-12-20 13:00:00,75.66,75.67,75.61,75.62,36383.87409986921,48.1802,48.1866,48.1484,48.1548,36383.8741
2012-12-20 13:05:00,75.63,75.71,75.63,75.7,62863.82831581987,48.1611,48.2121,48.1611,48.2057,62863.8283
2012-12-20 13:10:00,75.7,75.7,75.62,75.68,16263.27896727678,48.2057,48.2057,48.1548,48.193,16263.279
2012-12-20 13:15:00,75.67,75.67,75.53,75.54,41596.46351245792,48.1866,48.1866,48.0974,48.1038,41596.4635
2012-12-20 13:20:00,75.53,75.58,75.49,75.55,37113.63661763163,48.0974,48.1293,48.072,48.1102,37113.6366
2012-12-20 13:25:00,75.55,75.7,75.53,75.68,29607.507863503884,48.1102,48.2057,48.0974,48.193,29607.5079
2012-12-20 13:30:00,75.67,75.67,75.58,75.59,24082.16308615985,48.1866,48.1866,48.1293,48.1357,24082.1631
2012-12-20 13:35:00,75.59,75.73,75.58,75.68,40970.95278294728,48.1357,48.2248,48.1293,48.193,40970.9528
2012-12-20 13:40:00,75.66,75.71,75.62,75.71,13552.732472730651,48.1802,48.2121,48.1548,48.2121,13552.7325
2012-12-20 13:45:00,75.72,75.8,75.72,75.76,54732.18883218148,48.2184,48.2694,48.2184,48.2439,54732.1888
2012-12-20 13:50:00,75.76,75.79,75.73,75.77,43994.25464224873,48.2439,48.263,48.2248,48.2503,43994.2546
2012-12-20 13:55:00,75.77,75.87,75.76,75.84,40032.68668868131,48.2503,48.314,48.2439,48.2949,40032.6867
2012-12-20 14:00:00,75.84,75.84,75.75,75.77,16784.53790853565,48.2949,48.2949,48.2375,48.2503,16784.5379
2012-12-20 14:05:00,75.78,75.79,75.69,75.7,16993.0414850392,48.2566,48.263,48.1993,48.2057,16993.0415
2012-12-20 14:10:00,75.7,75.74,75.64,75.74,22518.38626238324,48.2057,48.2312,48.1675,48.2312,22518.3863
2012-12-20 14:15:00,75.72,75.83,75.71,75.72,35445.608005603244,48.2184,48.2885,48.2121,48.2184,35445.608
2012-12-20 14:20:00,75.73,75.75,75.69,75.73,20120.59513259243,48.2248,48.2375,48.1993,48.2248,20120.5951
2012-12-20 14:25:00,75.72,75.77,75.7,75.76,24499.170239166942,48.2184,48.2503,48.2057,48.2439,24499.1702
2012-12-20 14:30:00,75.75,75.8,75.7,75.71,35966.86694686212,48.2375,48.2694,48.2057,48.2121,35966.8669
2012-12-20 14:35:00,75.72,75.76,75.68,75.72,20850.357650354847,48.2184,48.2439,48.193,48.2184,20850.3577
2012-12-20 14:40:00,75.72,75.75,75.68,75.74,28773.493557489688,48.2184,48.2375,48.193,48.2312,28773.4936
2012-12-20 14:45:00,75.73,75.8,75.73,75.78,35862.61515861034,48.2248,48.2694,48.2248,48.2566,35862.6152
2012-12-20 14:50:00,75.79,75.83,75.76,75.79,29294.75249874856,48.263,48.2885,48.2439,48.263,29294.7525
2012-12-20 14:55:00,75.82,75.89,75.81,75.83,38677.41344140824,48.2821,48.3267,48.2757,48.2885,38677.4134
2012-12-20 15:00:00,75.83,75.83,75.71,75.72,27209.71673371308,48.2885,48.2885,48.2121,48.2184,27209.7167
2012-12-20 15:05:00,75.73,75.76,75.7,75.71,29503.25607525211,48.2248,48.2439,48.2057,48.2121,29503.2561
2012-12-20 15:10:00,75.73,75.75,75.69,75.7,33464.82402881953,48.2248,48.2375,48.1993,48.2057,33464.824
2012-12-20 15:15:00,75.7,75.71,75.55,75.55,41387.95993595437,48.2057,48.2121,48.1102,48.1102,41387.9599
2012-12-20 15:20:00,75.56,75.6,75.52,75.55,64323.353351344704,48.1165,48.142,48.0911,48.1102,64323.3534
2012-12-20 15:25:00,75.54,75.59,75.49,75.59,68493.42488141567,48.1038,48.1357,48.072,48.1357,68493.4249
2012-12-20 15:30:00,75.59,75.64,75.59,75.61,77250.57509456472,48.1357,48.1675,48.1357,48.1484,77250.5751
2012-12-20 15:35:00,75.6,75.65,75.57,75.63,79752.61801260729,48.142,48.1739,48.1229,48.1611,79752.618
2012-12-20 15:40:00,75.62,75.7,75.62,75.62,74748.53217652213,48.1548,48.2057,48.1548,48.1548,74748.5322
2012-12-20 15:45:00,75.62,75.7,75.61,75.69,82463.16450715343,48.1548,48.2057,48.1484,48.1993,82463.1645
2012-12-20 15:50:00,75.69,75.69,75.59,75.59,82984.4234484123,48.1993,48.1993,48.1357,48.1357,82984.4234
2012-12-20 15:55:00,75.6,75.83,75.6,75.82,192553.05290102703,48.142,48.2885,48.142,48.2821,192553.0529
2012-12-21 09:30:00,74.67,75.11,74.46,74.76,1487777.2701410702,47.5498,47.83,47.4161,47.6071,1487777.2701
2012-12-21 09:35:00,74.76,74.97,74.48,74.87,103626.2775222636,47.6071,47.7408,47.4288,47.6772,103626.2775
2012-12-21 09:40:00,74.85,74.94,74.64,74.89,54419.43346742616,47.6644,47.7217,47.5307,47.6899,54419.4335
2012-12-21 09:45:00,74.9,74.91,74.65,74.78,79648.36622435552,47.6963,47.7026,47.5371,47.6198,79648.3662
2012-12-21 09:50:00,74.79,74.88,74.69,74.7,48060.07438406792,47.6262,47.6835,47.5625,47.5689,48060.0744
2012-12-21 09:55:00,74.71,74.79,74.62,74.75,60466.03718602906,47.5753,47.6262,47.518,47.6007,60466.0372
2012-12-21 10:00:00,74.78,74.87,74.73,74.81,88405.51643750456,47.6198,47.6772,47.588,47.6389,88405.5164
2012-12-21 10:05:00,74.8,74.88,74.68,74.84,85694.96994295843,47.6326,47.6835,47.5562,47.6581,85694.9699
2012-12-21 10:10:00,74.85,74.88,74.74,74.88,100915.73102771748,47.6644,47.6835,47.5944,47.6835,100915.731
2012-12-21 10:15:00,74.87,75.01,74.83,74.92,68701.92845791922,47.6772,47.7663,47.6517,47.709,68701.9285
2012-12-21 10:20:00,74.93,75.02,74.69,74.73,65678.62659861778,47.7154,47.7727,47.5625,47.588,65678.6266
2012-12-21 10:25:00,74.73,74.81,74.65,74.71,36279.62231161744,47.588,47.6389,47.5371,47.5753,36279.6223
2012-12-21 10:30:00,74.72,74.75,74.53,74.56,55461.9513499439,47.5816,47.6007,47.4606,47.4797,55461.9513
2012-12-21 10:35:00,74.56,74.61,74.53,74.61,37322.14019413518,47.4797,47.5116,47.4606,47.5116,37322.1402
2012-12-21 10:40:00,74.61,74.77,74.53,74.75,67867.91415190503,47.5116,47.6135,47.4606,47.6007,67867.9142
2012-12-21 10:45:00,74.76,75.03,74.76,75.0,81524.89841288746,47.6071,47.779,47.6071,47.7599,81524.8984
2012-12-21 10:50:00,74.99,75.01,74.78,74.82,33152.06866406421,47.7536,47.7663,47.6198,47.6453,33152.0687
2012-12-21 10:55:00,74.81,74.84,74.68,74.71,41700.71530070969,47.6389,47.6581,47.5562,47.5753,41700.7153
2012-12-21 11:00:00,74.7,74.73,74.63,74.7,45036.77252476647,47.5689,47.588,47.5243,47.5689,45036.7725
2012-12-21 11:05:00,74.7,74.72,74.51,74.55,47851.57080756438,47.5689,47.5816,47.4479,47.4734,47851.5708
2012-12-21 11:10:00,74.55,74.69,74.55,74.62,65991.38196337309,47.4734,47.5625,47.4734,47.518,65991.382
2012-12-21 11:15:00,74.63,74.64,74.53,74.59,96641.40770939473,47.5243,47.5307,47.4606,47.4989,96641.4077
2012-12-21 11:20:00,74.58,74.7,74.58,74.65,63385.08725707874,47.4925,47.5689,47.4925,47.5371,63385.0873
2012-12-21 11:25:00,74.66,74.77,74.65,74.72,23873.6595096563,47.5434,47.6135,47.5371,47.5816,23873.6595
2012-12-21 11:30:00,74.74,74.77,74.51,74.53,54106.67810267083,47.5944,47.6135,47.4479,47.4606,54106.6781
2012-12-21 11:35:00,74.54,74.64,74.43,74.51,36279.62231161744,47.467,47.5307,47.397,47.4479,36279.6223
2012-12-21 11:40:00,74.51,74.54,74.46,74.47,25958.695274691785,47.4479,47.467,47.4161,47.4224,25958.6953
2012-12-21 11:45:00,74.46,74.49,74.44,74.45,25228.932756929367,47.4161,47.4352,47.4033,47.4097,25228.9328
2012-12-21 11:50:00,74.45,74.53,74.44,74.44,28877.745345741463,47.4097,47.4606,47.4033,47.4033,28877.7453
2012-12-21 11:55:00,74.44,74.48,74.44,74.44,25958.695274691785,47.4033,47.4288,47.4033,47.4033,25958.6953
2012-12-21 12:00:00,74.44,74.53,74.42,74.43,46287.79398378776,47.4033,47.4606,47.3906,47.397,46287.794
2012-12-21 12:05:00,74.42,74.52,74.41,74.47,40762.44920644373,47.3906,47.4543,47.3842,47.4224,40762.4492
2012-12-21 12:10:00,74.48,74.52,74.42,74.42,59736.27466826664,47.4288,47.4543,47.3906,47.3906,59736.2747
2012-12-21 12:15:00,74.4,74.44,74.37,74.44,45766.53504252889,47.3779,47.4033,47.3588,47.4033,45766.535
2012-12-21 12:20:00,74.44,74.46,74.4,74.41,27209.71673371308,47.4033,47.4161,47.3779,47.3842,27209.7167
2012-12-21 12:25:00,74.41,74.41,74.26,74.3,32005.29899329469,47.3842,47.3842,47.2887,47.3142,32005.299
2012-12-21 12:30:00,74.29,74.38,74.28,74.36,54210.929890922605,47.3078,47.3651,47.3014,47.3524,54210.9299
2012-12-21 12:35:00,74.36,74.44,74.28,74.33,57651.23890323116,47.3524,47.4033,47.3014,47.3333,57651.2389
2012-12-21 12:40:00,74.34,74.38,74.3,74.31,34924.34906434437,47.3397,47.3651,47.3142,47.3205,34924.3491
2012-12-21 12:45:00,74.31,74.4,74.31,74.38,28564.98998098614,47.3205,47.3779,47.3205,47.3651,28564.99
2012-12-21 12:50:00,74.38,74.48,74.37,74.4,62655.32473931632,47.3651,47.4288,47.3588,47.3779,62655.3247
2012-12-21 12:55:00,74.39,74.56,74.37,74.51,29294.75249874856,47.3715,47.4797,47.3588,47.4479,29294.7525
2012-12-21 13:00:00,74.51,74.71,74.51,74.69,58485.25320924535,47.4479,47.5753,47.4479,47.5625,58485.2532
2012-12-21 13:05:00,74.69,74.71,74.54,74.54,60570.28897428083,47.5625,47.5753,47.467,47.467,60570.289
2012-12-21 13:10:00,74.55,74.57,74.45,74.45,26062.94706294356,47.4734,47.4861,47.4097,47.4097,26062.9471
2012-12-21 13:15:00,74.45,74.5,74.41,74.45,28460.738192734367,47.4097,47.4415,47.3842,47.4097,28460.7382
2012-12-21 13:20:00,74.45,74.58,74.44,74.49,33360.57224056776,47.4097,47.4925,47.4033,47.4352,33360.5722
2012-12-21 13:25:00,74.5,74.6,74.46,74.59,35966.86694686212,47.4415,47.5052,47.4161,47.4989,35966.8669
2012-12-21 13:30:00,74.59,74.65,74.57,74.65,34820.097276092594,47.4989,47.5371,47.4861,47.5371,34820.0973
2012-12-21 13:35:00,74.64,74.82,74.64,74.82,38990.168806163565,47.5307,47.6453,47.5307,47.6453,38990.1688
2012-12-21 13:40:00,74.81,74.91,74.76,74.86,52230.14591413889,47.6389,47.7026,47.6071,47.6708,52230.1459
2012-12-21 13:45:00,74.85,74.87,74.79,74.86,16263.27896727678,47.6644,47.6772,47.6262,47.6708,16263.279
2012-12-21 13:50:00,74.88,74.91,74.84,74.87,20850.357650354847,47.6835,47.7026,47.6581,47.6772,20850.3577
2012-12-21 13:55:00,74.87,74.9,74.83,74.88,22726.889838886786,47.6772,47.6963,47.6517,47.6835,22726.8898
2012-12-21 14:00:00,74.87,75.01,74.86,74.99,43160.240336234536,47.6772,47.7663,47.6708,47.7536,43160.2403
2012-12-21 14:05:00,74.98,75.0,74.83,74.87,40970.95278294728,47.7472,47.7599,47.6517,47.6772,40970.9528
2012-12-21 14:10:00,74.87,74.91,74.86,74.89,33464.82402881953,47.6772,47.7026,47.6708,47.6899,33464.824
2012-12-21 14:15:00,74.89,74.9,74.83,74.83,20016.34334434065,47.6899,47.6963,47.6517,47.6517,20016.3433
2012-12-21 14:20:00,74.83,74.85,74.76,74.79,46079.29040728421,47.6517,47.6644,47.6071,47.6262,46079.2904
2012-12-21 14:25:00,74.79,74.91,74.77,74.9,34611.593699589044,47.6262,47.7026,47.6135,47.6963,34611.5937
2012-12-21 14:30:00,74.89,74.9,74.81,74.85,37530.64377063872,47.6899,47.6963,47.6389,47.6644,37530.6438
2012-12-21 14:35:00,74.84,74.85,74.8,74.8,32735.06151105712,47.6581,47.6644,47.6326,47.6326,32735.0615
2012-12-21 14:40:00,74.8,74.83,74.75,74.81,36905.13304112808,47.6326,47.6517,47.6007,47.6389,36905.133
2012-12-21 14:45:00,74.81,74.85,74.77,74.84,27835.22746322372,47.6389,47.6644,47.6135,47.6581,27835.2275
2012-12-21 14:50:00,74.85,74.9,74.79,74.8,43681.49927749341,47.6644,47.6963,47.6262,47.6326,43681.4993
2012-12-21 14:55:00,74.8,74.81,74.76,74.77,32526.557934553563,47.6326,47.6389,47.6071,47.6135,32526.5579
2012-12-21 15:00:00,74.78,74.83,74.77,74.82,28043.73103972727,47.6198,47.6517,47.6135,47.6453,28043.731
2012-12-21 15:05:00,74.82,74.82,74.7,74.71,49206.84405483744,47.6453,47.6453,47.5689,47.5753,49206.8441
2012-12-21 15:10:00,74.71,74.83,74.7,74.83,107066.58653457214,47.5753,47.6517,47.5689,47.6517,107066.5865
2012-12-21 15:15:00,74.83,75.02,74.83,75.0,64323.353351344704,47.6517,47.7727,47.6517,47.7599,64323.3534
2012-12-21 15:20:00,74.99,75.03,74.92,75.01,70682.71243470293,47.7536,47.779,47.709,47.7663,70682.7124
2012-12-21 15:25:00,75.01,75.08,74.97,75.07,71829.48210547245,47.7663,47.8109,47.7408,47.8045,71829.4821
2012-12-21 15:30:00,75.08,75.19,75.0,75.0,63593.59083358228,47.8109,47.8809,47.7599,47.7599,63593.5908
2012-12-21 15:35:00,75.0,75.07,75.0,75.0,55149.19598518857,47.7599,47.8045,47.7599,47.7599,55149.196
2012-12-21 15:40:00,75.0,75.01,74.92,74.96,53898.17452616728,47.7599,47.7663,47.709,47.7345,53898.1745
2012-12-21 15:45:00,74.94,74.96,74.76,74.78,96432.90413289116,47.7217,47.7345,47.6071,47.6198,96432.9041
2012-12-21 15:50:00,74.79,74.88,74.78,74.88,82463.16450715343,47.6262,47.6835,47.6198,47.6835,82463.1645
2012-12-21 15:55:00,74.87,75.0,74.85,74.96,217886.23744620816,47.6772,47.7599,47.6644,47.7345,217886.2374
2012-12-24 09:30:00,74.63,75.02,74.58,74.75,73289.00714099729,47.5243,47.7727,47.4925,47.6007,73289.0071
2012-12-24 09:35:00,74.74,74.8,74.46,74.56,43264.49212448631,47.5944,47.6326,47.4161,47.4797,43264.4921
2012-12-24 09:40:00,74.58,74.71,74.55,74.58,27001.213157209528,47.4925,47.5753,47.4734,47.4925,27001.2132
2012-12-24 09:45:00,74.57,74.63,74.46,74.5,60570.28897428083,47.4861,47.5243,47.4161,47.4415,60570.289
2012-12-24 09:50:00,74.47,74.5,74.44,74.44,23769.407721404525,47.4224,47.4415,47.4033,47.4033,23769.4077
2012-12-24 09:55:00,74.44,74.49,74.38,74.44,21580.120168117268,47.4033,47.4352,47.3651,47.4033,21580.1202
2012-12-24 10:00:00,74.44,74.47,74.43,74.45,20641.8540738513,47.4033,47.4224,47.397,47.4097,20641.8541
2012-12-24 10:05:00,74.44,74.65,74.44,74.61,28981.99713399324,47.4033,47.5371,47.4033,47.5116,28981.9971
2012-12-24 10:10:00,74.61,74.72,74.54,74.59,33569.0758170713,47.5116,47.5816,47.467,47.4989,33569.0758
2012-12-24 10:15:00,74.6,74.7,74.6,74.67,21788.62374462081,47.5052,47.5689,47.5052,47.5498,21788.6237
2012-12-24 10:20:00,74.67,74.73,74.67,74.68,22726.889838886786,47.5498,47.588,47.5498,47.5562,22726.8898
2012-12-24 10:25:00,74.67,74.67,74.57,74.6,16680.28612028388,47.5498,47.5498,47.4861,47.5052,16680.2861
2012-12-24 10:30:00,74.59,74.65,74.53,74.54,53898.17452616728,47.4989,47.5371,47.4606,47.467,53898.1745
2012-12-24 10:35:00,74.55,74.55,74.48,74.55,30858.529322525173,47.4734,47.4734,47.4288,47.4734,30858.5293
2012-12-24 10:40:00,74.55,74.55,74.44,74.44,25958.695274691785,47.4734,47.4734,47.4033,47.4033,25958.6953
2012-12-24 10:45:00,74.44,74.51,74.41,74.42,24499.170239166942,47.4033,47.4479,47.3842,47.3906,24499.1702
2012-12-24 10:50:00,74.42,74.53,74.37,74.51,16054.775390773231,47.3906,47.4606,47.3588,47.4479,16054.7754
2012-12-24 10:55:00,74.5,74.5,74.43,74.43,16680.28612028388,47.4415,47.4415,47.397,47.397,16680.2861
2012-12-24 11:00:00,74.43,74.47,74.41,74.41,15846.271814269683,47.397,47.4224,47.3842,47.3842,15846.2718
2012-12-24 11:05:00,74.41,74.41,74.35,74.36,26479.954215950656,47.3842,47.3842,47.346,47.3524,26479.9542
2012-12-24 11:10:00,74.38,74.44,74.35,74.38,23039.645203642107,47.3651,47.4033,47.346,47.3651,23039.6452
2012-12-24 11:15:00,74.36,74.41,74.32,74.38,19286.58082657824,47.3524,47.3842,47.3269,47.3651,19286.5808
2012-12-24 11:20:00,74.37,74.41,74.36,74.37,13761.2360492342,47.3588,47.3842,47.3524,47.3588,13761.236
2012-12-24 11:25:00,74.37,74.41,74.36,74.39,14908.005720003715,47.3588,47.3842,47.3524,47.3715,14908.0057
2012-12-24 11:30:00,74.39,74.46,74.38,74.46,33673.32760532308,47.3715,47.4161,47.3651,47.4161,33673.3276
2012-12-24 11:35:00,74.47,74.5,74.43,74.44,21058.8612268584,47.4224,47.4415,47.397,47.4033,21058.8612
2012-12-24 11:40:00,74.44,74.45,74.34,74.37,14386.746778744844,47.4033,47.4097,47.3397,47.3588,14386.7468
2012-12-24 11:45:00,74.37,74.39,74.31,74.37,18556.81830881581,47.3588,47.3715,47.3205,47.3588,18556.8183
2012-12-24 11:50:00,74.37,74.4,74.34,74.39,24082.16308615985,47.3588,47.3779,47.3397,47.3715,24082.1631
2012-12-24 11:55:00,74.39,74.4,74.33,74.35,29294.75249874856,47.3715,47.3779,47.3333,47.346,29294.7525
2012-12-24 12:00:00,74.35,74.36,74.32,74.34,13656.984260982425,47.346,47.3524,47.3269,47.3397,13656.9843
2012-12-24 12:05:00,74.33,74.36,74.31,74.31,48477.08153707502,47.3333,47.3524,47.3205,47.3205,48477.0815
2012-12-24 12:10:00,74.31,74.31,74.25,74.28,38364.65807665292,47.3205,47.3205,47.2823,47.3014,38364.6581
2012-12-24 12:15:00,74.28,74.29,74.23,74.24,23665.15593315276,47.3014,47.3078,47.2696,47.276,23665.1559
2012-12-24 12:20:00,74.24,74.24,74.19,74.19,21997.127321124364,47.276,47.276,47.2441,47.2441,21997.1273
2012-12-24 12:25:00,74.2,74.25,74.2,74.24,11571.94849594694,47.2505,47.2823,47.2505,47.276,11571.9485
2012-12-24 12:30:00,74.24,74.27,74.22,74.27,22726.889838886786,47.276,47.2951,47.2632,47.2951,22726.8898
2012-12-24 12:35:00,74.28,74.32,74.27,74.3,25228.932756929367,47.3014,47.3269,47.2951,47.3142,25228.9328
2012-12-24 12:40:00,74.3,74.3,74.24,74.24,21997.127321124364,47.3142,47.3142,47.276,47.276,21997.1273
2012-12-24 12:45:00,74.25,74.32,74.24,74.31,38885.917017911794,47.2823,47.3269,47.276,47.3205,38885.917
2012-12-24 12:50:00,74.3,74.42,74.3,74.41,47538.81544280905,47.3142,47.3906,47.3142,47.3842,47538.8154
2012-12-24 12:55:00,74.4,74.55,74.21,74.33,302017.43056539,47.3779,47.4734,47.2569,47.3333,302017.4306
2012-12-26 09:30:00,74.76,74.85,74.61,74.72,59527.77109176309,47.6071,47.6644,47.5116,47.5816,59527.7711
2012-12-26 09:35:00,74.72,74.79,74.63,74.72,26271.450639447103,47.5816,47.6262,47.5243,47.5816,26271.4506
2012-12-26 09:40:00,74.7,74.78,74.67,74.73,27939.47925147549,47.5689,47.6198,47.5498,47.588,27939.4793
2012-12-26 09:45:00,74.74,74.8,74.73,74.73,44619.76537175937,47.5944,47.6326,47.588,47.588,44619.7654
2012-12-26 09:50:00,74.72,74.78,74.67,74.7,22414.13447413146,47.5816,47.6198,47.5498,47.5689,22414.1345
2012-12-26 09:55:00,74.69,74.7,74.62,74.64,33881.83118182663,47.5625,47.5689,47.518,47.5307,33881.8312
2012-12-26 10:00:00,74.66,74.81,74.63,74.76,50040.85836085164,47.5434,47.6389,47.5243,47.6071,50040.8584
2012-12-26 10:05:00,74.78,74.8,74.75,74.76,23352.40056839743,47.6198,47.6326,47.6007,47.6071,23352.4006
2012-12-26 10:10:00,74.76,74.79,74.7,74.73,33152.06866406421,47.6071,47.6262,47.5689,47.588,33152.0687
2012-12-26 10:15:00,74.74,74.75,74.62,74.7,36071.11873511389,47.5944,47.6007,47.518,47.5689,36071.1187
2012-12-26 10:20:00,74.71,74.71,74.56,74.56,30545.77395776985,47.5753,47.5753,47.4797,47.4797,30545.774
2012-12-26 10:25:00,74.58,74.62,74.55,74.57,18139.81115580872,47.4925,47.518,47.4734,47.4861,18139.8112
2012-12-26 10:30:00,74.59,74.59,74.5,74.56,23977.911297908075,47.4989,47.4989,47.4415,47.4797,23977.9113
2012-12-26 10:35:00,74.55,74.55,74.43,74.44,24186.414874411625,47.4734,47.4734,47.397,47.4033,24186.4149
2012-12-26 10:40:00,74.48,74.53,74.48,74.52,11467.696707695166,47.4288,47.4606,47.4288,47.4543,11467.6967
2012-12-26 10:45:00,74.52,74.52,74.44,74.49,9382.66094265968,47.4543,47.4543,47.4033,47.4352,9382.6609
2012-12-26 10:50:00,74.48,74.48,74.36,74.43,21267.364803361943,47.4288,47.4288,47.3524,47.397,21267.3648
2012-12-26 10:55:00,74.44,74.45,74.2,74.33,91950.07723806489,47.4033,47.4097,47.2505,47.3333,91950.0772
2012-12-26 11:00:00,74.33,74.34,74.2,74.28,34090.33475833017,47.3333,47.3397,47.2505,47.3014,34090.3348
2012-12-26 11:05:00,74.28,74.29,74.12,74.19,26167.19885119533,47.3014,47.3078,47.1996,47.2441,26167.1989
2012-12-26 11:10:00,74.19,74.29,74.13,74.27,22309.88268587969,47.2441,47.3078,47.2059,47.2951,22309.8827
2012-12-26 11:15:00,74.28,74.34,74.21,74.27,15012.25750825549,47.3014,47.3397,47.2569,47.2951,15012.2575
2012-12-26 11:20:00,74.25,74.27,74.2,74.27,8444.394848393713,47.2823,47.2951,47.2505,47.2951,8444.3948
2012-12-26 11:25:00,74.27,74.28,74.12,74.15,26271.450639447103,47.2951,47.3014,47.1996,47.2187,26271.4506
2012-12-26 11:30:00,74.13,74.17,74.01,74.14,38260.40628840114,47.2059,47.2314,47.1295,47.2123,38260.4063
2012-12-26 11:35:00,74.14,74.14,74.05,74.09,22726.889838886786,47.2123,47.2123,47.155,47.1805,22726.8898
2012-12-26 11:40:00,74.09,74.15,74.06,74.09,24603.42202741872,47.1805,47.2187,47.1613,47.1805,24603.422
2012-12-26 11:45:00,74.1,74.1,73.97,73.98,25020.429180425817,47.1868,47.1868,47.104,47.1104,25020.4292
2012-12-26 11:50:00,73.98,74.01,73.96,73.99,13969.739625737748,47.1104,47.1295,47.0977,47.1168,13969.7396
2012-12-26 11:55:00,73.99,74.04,73.91,73.95,35654.11158210679,47.1168,47.1486,47.0658,47.0913,35654.1116
2012-12-26 12:00:00,73.95,74.05,73.93,73.97,29190.500710496788,47.0913,47.155,47.0786,47.104,29190.5007
2012-12-26 12:05:00,73.97,73.99,73.91,73.91,10737.934189932746,47.104,47.1168,47.0658,47.0658,10737.9342
2012-12-26 12:10:00,73.9,74.01,73.9,73.97,17305.796849794522,47.0595,47.1295,47.0595,47.104,17305.7968
2012-12-26 12:15:00,73.96,73.96,73.82,73.86,22309.88268587969,47.0977,47.0977,47.0085,47.034,22309.8827
2012-12-26 12:20:00,73.86,73.92,73.81,73.9,52125.89412588712,47.034,47.0722,47.0021,47.0595,52125.8941
2012-12-26 12:25:00,73.89,73.98,73.88,73.92,14699.502143500167,47.0531,47.1104,47.0467,47.0722,14699.5021
2012-12-26 12:30:00,73.91,73.93,73.83,73.86,96120.14876813584,47.0658,47.0786,47.0149,47.034,96120.1488
2012-12-26 12:35:00,73.85,73.89,73.84,73.86,25854.44348644001,47.0276,47.0531,47.0213,47.034,25854.4435
2012-12-26 12:40:00,73.85,73.9,73.84,73.87,15116.509296507264,47.0276,47.0595,47.0213,47.0404,15116.5093
2012-12-26 12:45:00,73.86,73.89,73.81,73.84,15116.509296507264,47.034,47.0531,47.0021,47.0213,15116.5093
2012-12-26 12:50:00,73.84,73.89,73.82,73.89,17305.796849794522,47.0213,47.0531,47.0085,47.0531,17305.7968
2012-12-26 12:55:00,73.89,73.97,73.88,73.93,28981.99713399324,47.0531,47.104,47.0467,47.0786,28981.9971
2012-12-26 13:00:00,73.93,73.94,73.84,73.85,22935.39341539033,47.0786,47.0849,47.0213,47.0276,22935.3934
2012-12-26 13:05:00,73.86,73.86,73.81,73.82,22935.39341539033,47.034,47.034,47.0021,47.0085,22935.3934
2012-12-26 13:10:00,73.82,73.86,73.82,73.85,16576.034332032104,47.0085,47.034,47.0085,47.0276,16576.0343
2012-12-26 13:15:00,73.85,73.87,73.81,73.86,16471.78254378033,47.0276,47.0404,47.0021,47.034,16471.7825
2012-12-26 13:20:00,73.85,73.86,73.78,73.81,12614.466378464684,47.0276,47.034,46.983,47.0021,12614.4664
2012-12-26 13:25:00,73.8,73.86,73.79,73.79,15637.768237766137,46.9958,47.034,46.9894,46.9894,15637.7682
2012-12-26 13:30:00,73.8,73.8,73.76,73.76,16054.775390773231,46.9958,46.9958,46.9703,46.9703,16054.7754
2012-12-26 13:35:00,73.76,73.79,73.74,73.77,18556.81830881581,46.9703,46.9894,46.9576,46.9767,18556.8183
2012-12-26 13:40:00,73.77,73.79,73.7,73.76,22309.88268587969,46.9767,46.9894,46.9321,46.9703,22309.8827
2012-12-26 13:45:00,73.77,73.77,73.62,73.65,37009.38482937985,46.9767,46.9767,46.8812,46.9003,37009.3848
2012-12-26 13:50:00,73.65,73.69,73.6,73.6,27313.96852196485,46.9003,46.9257,46.8684,46.8684,27313.9685
2012-12-26 13:55:00,73.61,73.65,73.6,73.65,17827.055791053393,46.8748,46.9003,46.8684,46.9003,17827.0558
2012-12-26 14:00:00,73.64,73.79,73.64,73.75,39928.434900429536,46.8939,46.9894,46.8939,46.9639,39928.4349
2012-12-26 14:05:00,73.76,73.8,73.73,73.76,24811.925603922267,46.9703,46.9958,46.9512,46.9703,24811.9256
2012-12-26 14:10:00,73.74,73.85,73.73,73.82,25124.680968677592,46.9576,47.0276,46.9512,47.0085,25124.681
2012-12-26 14:15:00,73.82,73.91,73.82,73.86,21267.364803361943,47.0085,47.0658,47.0085,47.034,21267.3648
2012-12-26 14:20:00,73.85,73.86,73.81,73.81,22205.630897627914,47.0276,47.034,47.0021,47.0021,22205.6309
2012-12-26 14:25:00,73.82,73.83,73.76,73.83,15846.271814269683,47.0085,47.0149,46.9703,47.0149,15846.2718
2012-12-26 14:30:00,73.83,73.83,73.78,73.79,15012.25750825549,47.0149,47.0149,46.983,46.9894,15012.2575
2012-12-26 14:35:00,73.79,73.88,73.79,73.87,30337.270381266306,46.9894,47.0467,46.9894,47.0404,30337.2704
2012-12-26 14:40:00,73.88,73.89,73.79,73.79,24916.17739217404,47.0467,47.0531,46.9894,46.9894,24916.1774
2012-12-26 14:45:00,73.79,73.85,73.74,73.83,23039.645203642107,46.9894,47.0276,46.9576,47.0149,23039.6452
2012-12-26 14:50:00,73.83,74.05,73.82,73.98,32213.80256979824,47.0149,47.155,47.0085,47.1104,32213.8026
2012-12-26 14:55:00,73.99,74.11,73.98,74.07,34820.097276092594,47.1168,47.1932,47.1104,47.1677,34820.0973
2012-12-26 15:00:00,74.05,74.06,73.97,73.97,18869.573673571136,47.155,47.1613,47.104,47.104,18869.5737
2012-12-26 15:05:00,73.97,74.01,73.92,73.95,32943.56508756066,47.104,47.1295,47.0722,47.0913,32943.5651
2012-12-26 15:10:00,73.95,73.97,73.9,73.91,41387.95993595437,47.0913,47.104,47.0595,47.0658,41387.9599
2012-12-26 15:15:00,73.91,73.95,73.84,73.86,53793.92273791551,47.0658,47.0913,47.0213,47.034,53793.9227
2012-12-26 15:20:00,73.86,73.88,73.81,73.81,29503.25607525211,47.034,47.0467,47.0021,47.0021,29503.2561
2012-12-26 15:25:00,73.81,73.93,73.81,73.91,27730.97567497195,47.0021,47.0786,47.0021,47.0658,27730.9757
2012-12-26 15:30:00,73.92,73.95,73.89,73.9,33256.32045231598,47.0722,47.0913,47.0531,47.0595,33256.3205
2012-12-26 15:35:00,73.9,73.95,73.9,73.93,33673.32760532308,47.0595,47.0913,47.0595,47.0786,33673.3276
2012-12-26 15:40:00,73.92,73.92,73.77,73.79,40449.69384168841,47.0722,47.0722,46.9767,46.9894,40449.6938
2012-12-26 15:45:00,73.79,73.89,73.76,73.84,60987.29612728793,46.9894,47.0531,46.9703,47.0213,60987.2961
2012-12-26 15:50:00,73.84,73.85,73.78,73.83,59215.01572700777,47.0213,47.0276,46.983,47.0149,59215.0157
2012-12-26 15:55:00,73.84,73.86,73.56,73.75,287734.9355748969,47.0213,47.034,46.8429,46.9639,287734.9356
2012-12-27 09:30:00,73.97,74.06,73.82,73.92,61404.30328029503,47.104,47.1613,47.0085,47.0722,61404.3033
2012-12-27 09:35:00,73.92,73.94,73.8,73.85,22622.63805063501,47.0722,47.0849,46.9958,47.0276,22622.6381
2012-12-27 09:40:00,73.85,74.05,73.76,73.88,34924.34906434437,47.0276,47.155,46.9703,47.0467,34924.3491
2012-12-27 09:45:00,73.85,73.89,73.73,73.81,95077.6308856181,47.0276,47.0531,46.9512,47.0021,95077.6309
2012-12-27 09:50:00,73.83,73.84,73.7,73.8,53585.41916141196,47.0149,47.0213,46.9321,46.9958,53585.4192
2012-12-27 09:55:00,73.82,73.9,73.76,73.9,40345.44205343663,47.0085,47.0595,46.9703,47.0595,40345.4421
2012-12-27 10:00:00,73.9,73.9,73.77,73.83,66304.13732812842,47.0595,47.0595,46.9767,47.0149,66304.1373
2012-12-27 10:05:00,73.84,73.94,73.74,73.9,51813.1387611318,47.0213,47.0849,46.9576,47.0595,51813.1388
2012-12-27 10:10:00,73.91,74.0,73.89,73.9,28773.493557489688,47.0658,47.1231,47.0531,47.0595,28773.4936
2012-12-27 10:15:00,73.89,73.89,73.58,73.58,35341.356217351466,47.0531,47.0531,46.8557,46.8557,35341.3562
2012-12-27 10:20:00,73.58,73.68,73.38,73.59,85173.71100169956,46.8557,46.9194,46.7283,46.8621,85173.711
2012-12-27 10:25:00,73.59,73.65,73.44,73.51,30858.529322525173,46.8621,46.9003,46.7665,46.8111,30858.5293
2012-12-27 10:30:00,73.5,73.63,73.48,73.59,28252.234616230817,46.8047,46.8875,46.792,46.8621,28252.2346
2012-12-27 10:35:00,73.58,73.59,73.42,73.43,15742.02002601791,46.8557,46.8621,46.7538,46.7602,15742.02
2012-12-27 10:40:00,73.42,73.51,73.4,73.45,17827.055791053393,46.7538,46.8111,46.7411,46.7729,17827.0558
2012-12-27 10:45:00,73.47,73.49,73.39,73.48,35445.608005603244,46.7856,46.7984,46.7347,46.792,35445.608
2012-12-27 10:50:00,73.49,73.5,73.37,73.42,38156.15450014937,46.7984,46.8047,46.722,46.7538,38156.1545
2012-12-27 10:55:00,73.43,73.46,73.36,73.43,24707.673815670496,46.7602,46.7793,46.7156,46.7602,24707.6738
2012-12-27 11:00:00,73.44,73.5,73.42,73.46,16784.53790853565,46.7665,46.8047,46.7538,46.7793,16784.5379
2012-12-27 11:05:00,73.46,73.46,73.24,73.26,30441.52216951808,46.7793,46.7793,46.6392,46.6519,30441.5222
2012-12-27 11:10:00,73.27,73.27,73.12,73.25,42221.97424196856,46.6583,46.6583,46.5628,46.6455,42221.9742
2012-12-27 11:15:00,73.23,73.39,73.23,73.38,28564.98998098614,46.6328,46.7347,46.6328,46.7283,28564.99
2012-12-27 11:20:00,73.36,73.5,73.36,73.48,49832.354784348085,46.7156,46.8047,46.7156,46.792,49832.3548
2012-12-27 11:25:00,73.48,73.54,73.43,73.45,34715.84548784082,46.792,46.8302,46.7602,46.7729,34715.8455
2012-12-27 11:30:00,73.44,73.51,73.4,73.46,27105.464945461303,46.7665,46.8111,46.7411,46.7793,27105.4649
2012-12-27 11:35:00,73.44,73.48,73.39,73.44,21684.371956369043,46.7665,46.792,46.7347,46.7665,21684.372
2012-12-27 11:40:00,73.44,73.51,73.41,73.43,24082.16308615985,46.7665,46.8111,46.7474,46.7602,24082.1631
2012-12-27 11:45:00,73.42,73.43,73.32,73.37,15533.516449514362,46.7538,46.7602,46.6901,46.722,15533.5164
2012-12-27 11:50:00,73.37,73.4,73.35,73.36,15533.516449514362,46.722,46.7411,46.7092,46.7156,15533.5164
2012-12-27 11:55:00,73.37,73.41,73.34,73.38,20329.09870909597,46.722,46.7474,46.7029,46.7283,20329.0987
2012-12-27 12:00:00,73.38,73.38,73.24,73.26,24394.91845091517,46.7283,46.7283,46.6392,46.6519,24394.9185
2012-12-27 12:05:00,73.25,73.26,73.2,73.25,26792.709580705978,46.6455,46.6519,46.6137,46.6455,26792.7096
2012-12-27 12:10:00,73.24,73.3,73.2,73.3,29294.75249874856,46.6392,46.6774,46.6137,46.6774,29294.7525
2012-12-27 12:15:00,73.3,73.3,73.24,73.27,23143.89699189388,46.6774,46.6774,46.6392,46.6583,23143.897
2012-12-27 12:20:00,73.27,73.31,73.23,73.24,28877.745345741463,46.6583,46.6837,46.6328,46.6392,28877.7453
2012-12-27 12:25:00,73.24,73.3,73.22,73.26,15742.02002601791,46.6392,46.6774,46.6264,46.6519,15742.02
2012-12-27 12:30:00,73.25,73.25,73.13,73.15,28043.73103972727,46.6455,46.6455,46.5691,46.5819,28043.731
2012-12-27 12:35:00,73.16,73.2,73.1,73.13,45453.77967777357,46.5882,46.6137,46.55,46.5691,45453.7797
2012-12-27 12:40:00,73.13,73.15,73.05,73.07,22726.889838886786,46.5691,46.5819,46.5182,46.5309,22726.8898
2012-12-27 12:45:00,73.08,73.19,73.03,73.18,25020.429180425817,46.5373,46.6073,46.5054,46.601,25020.4292
2012-12-27 12:50:00,73.17,73.24,73.13,73.24,21267.364803361943,46.5946,46.6392,46.5691,46.6392,21267.3648
2012-12-27 12:55:00,73.24,73.35,73.21,73.35,26271.450639447103,46.6392,46.7092,46.6201,46.7092,26271.4506
2012-12-27 13:00:00,73.35,73.47,73.34,73.43,20224.846920844204,46.7092,46.7856,46.7029,46.7602,20224.8469
2012-12-27 13:05:00,73.43,73.45,73.35,73.42,13239.977107975328,46.7602,46.7729,46.7092,46.7538,13239.9771
2012-12-27 13:10:00,73.4,73.47,73.4,73.43,22935.39341539033,46.7411,46.7856,46.7411,46.7602,22935.3934
2012-12-27 13:15:00,73.43,73.48,73.39,73.39,18765.32188531936,46.7602,46.792,46.7347,46.7347,18765.3219
2012-12-27 13:20:00,73.39,73.41,73.21,73.25,30233.01859301453,46.7347,46.7474,46.6201,46.6455,30233.0186
2012-12-27 13:25:00,73.25,73.25,73.18,73.23,23977.911297908075,46.6455,46.6455,46.601,46.6328,23977.9113
2012-12-27 13:30:00,73.25,73.29,73.24,73.26,22726.889838886786,46.6455,46.671,46.6392,46.6519,22726.8898
2012-12-27 13:35:00,73.26,73.32,73.25,73.26,20537.602285599525,46.6519,46.6901,46.6455,46.6519,20537.6023
2012-12-27 13:40:00,73.28,73.34,73.26,73.29,20016.34334434065,46.6646,46.7029,46.6519,46.671,20016.3433
2012-12-27 13:45:00,73.29,73.29,73.22,73.25,17722.804002801622,46.671,46.671,46.6264,46.6455,17722.804
2012-12-27 13:50:00,73.25,73.31,73.24,73.28,21475.868379865493,46.6455,46.6837,46.6392,46.6646,21475.8684
2012-12-27 13:55:00,73.29,73.32,73.22,73.23,19078.07725007469,46.671,46.6901,46.6264,46.6328,19078.0773
2012-12-27 14:00:00,73.24,73.27,73.13,73.13,15429.264661262589,46.6392,46.6583,46.5691,46.5691,15429.2647
2012-12-27 14:05:00,73.12,73.14,73.08,73.08,16576.034332032104,46.5628,46.5755,46.5373,46.5373,16576.0343
2012-12-27 14:10:00,73.09,73.15,73.09,73.11,18244.062944060493,46.5437,46.5819,46.5437,46.5564,18244.0629
2012-12-27 14:15:00,73.11,73.19,73.09,73.18,17305.796849794522,46.5564,46.6073,46.5437,46.601,17305.7968
2012-12-27 14:20:00,73.18,73.21,73.07,73.12,24916.17739217404,46.601,46.6201,46.5309,46.5628,24916.1774
2012-12-27 14:25:00,73.11,73.13,73.01,73.01,29399.00428700033,46.5564,46.5691,46.4927,46.4927,29399.0043
2012-12-27 14:30:00,73.02,73.05,72.94,72.97,22518.38626238324,46.4991,46.5182,46.4481,46.4672,22518.3863
2012-12-27 14:35:00,72.96,73.04,72.96,73.04,29399.00428700033,46.4609,46.5118,46.4609,46.5118,29399.0043
2012-12-27 14:40:00,73.05,73.22,73.03,73.22,24916.17739217404,46.5182,46.6264,46.5054,46.6264,24916.1774
2012-12-27 14:45:00,73.23,73.51,73.22,73.38,75999.55363554342,46.6328,46.8111,46.6264,46.7283,75999.5536
2012-12-27 14:50:00,73.38,73.46,73.33,73.35,38051.9027118976,46.7283,46.7793,46.6965,46.7092,38051.9027
2012-12-27 14:55:00,73.34,73.45,73.29,73.42,35341.356217351466,46.7029,46.7729,46.671,46.7538,35341.3562
2012-12-27 15:00:00,73.43,73.5,73.39,73.47,52959.90843190131,46.7602,46.8047,46.7347,46.7856,52959.9084
2012-12-27 15:05:00,73.47,73.59,73.45,73.56,47121.80828980196,46.7856,46.8621,46.7729,46.8429,47121.8083
2012-12-27 15:10:00,73.56,73.56,73.43,73.46,22518.38626238324,46.8429,46.8429,46.7602,46.7793,22518.3863
2012-12-27 15:15:00,73.44,73.5,73.39,73.5,21371.61659161372,46.7665,46.8047,46.7347,46.8047,21371.6166
2012-12-27 15:20:00,73.5,73.74,73.48,73.67,80795.13589512503,46.8047,46.9576,46.792,46.913,80795.1359
2012-12-27 15:25:00,73.67,73.69,73.58,73.59,20329.09870909597,46.913,46.9257,46.8557,46.8621,20329.0987
2012-12-27 15:30:00,73.59,73.78,73.59,73.75,46600.549348543085,46.8621,46.983,46.8621,46.9639,46600.5493
2012-12-27 15:35:00,73.76,73.85,73.75,73.75,62759.57652756809,46.9703,47.0276,46.9639,46.9639,62759.5765
2012-12-27 15:40:00,73.75,73.93,73.75,73.83,78084.5894005789,46.9639,47.0786,46.9639,47.0149,78084.5894
2012-12-27 15:45:00,73.84,73.88,73.7,73.72,57546.987114979376,47.0213,47.0467,46.9321,46.9448,57546.9871
2012-12-27 15:50:00,73.73,73.81,73.68,73.75,49415.34763134099,46.9512,47.0021,46.9194,46.9639,49415.3476
2012-12-27 15:55:00,73.75,73.96,73.75,73.8,146786.51785849812,46.9639,47.0977,46.9639,46.9958,146786.5179
2012-12-28 09:30:00,73.22,73.47,73.14,73.31,52542.90127889421,46.6264,46.7856,46.5755,46.6837,52542.9013
2012-12-28 09:35:00,73.31,73.31,72.92,73.06,61821.310433302126,46.6837,46.6837,46.4354,46.5245,61821.3104
2012-12-28 09:40:00,73.05,73.13,73.03,73.08,36175.37052336566,46.5182,46.5691,46.5054,46.5373,36175.3705
2012-12-28 09:45:00,73.1,73.1,72.83,72.91,51813.1387611318,46.55,46.55,46.3781,46.429,51813.1388
2012-12-28 09:50:00,72.9,72.96,72.82,72.84,27313.96852196485,46.4227,46.4609,46.3717,46.3845,27313.9685
2012-12-28 09:55:00,72.84,73.07,72.82,73.04,35341.356217351466,46.3845,46.5309,46.3717,46.5118,35341.3562
2012-12-28 10:00:00,73.04,73.15,72.99,73.15,54627.9370439297,46.5118,46.5819,46.48,46.5819,54627.937
2012-12-28 10:05:00,73.16,73.24,72.9,72.94,31067.032899028723,46.5882,46.6392,46.4227,46.4481,31067.0329
2012-12-28 10:10:00,72.93,73.03,72.87,72.92,36488.12588812099,46.4418,46.5054,46.4036,46.4354,36488.1259
2012-12-28 10:15:00,72.92,73.1,72.88,73.1,40449.69384168841,46.4354,46.55,46.4099,46.55,40449.6938
2012-12-28 10:20:00,73.1,73.21,73.08,73.19,45975.03861903244,46.55,46.6201,46.5373,46.6073,45975.0386
2012-12-28 10:25:00,73.19,73.26,73.13,73.17,35758.363370358566,46.6073,46.6519,46.5691,46.5946,35758.3634
2012-12-28 10:30:00,73.18,73.26,73.12,73.14,38677.41344140824,46.601,46.6519,46.5628,46.5755,38677.4134
2012-12-28 10:35:00,73.12,73.15,73.01,73.03,19182.32903832646,46.5628,46.5819,46.4927,46.5054,19182.329
2012-12-28 10:40:00,73.01,73.29,73.01,73.17,51291.87981987293,46.4927,46.671,46.4927,46.5946,51291.8798
2012-12-28 10:45:00,73.17,73.32,73.12,73.19,56608.72102071341,46.5946,46.6901,46.5628,46.6073,56608.721
2012-12-28 10:50:00,73.19,73.2,72.99,73.04,27522.4720984684,46.6073,46.6137,46.48,46.5118,27522.4721
2012-12-28 10:55:00,73.05,73.06,72.92,72.92,25437.43633343292,46.5182,46.5245,46.4354,46.4354,25437.4363
2012-12-28 11:00:00,72.94,73.01,72.93,72.95,20329.09870909597,46.4481,46.4927,46.4418,46.4545,20329.0987
2012-12-28 11:05:00,72.95,72.98,72.87,72.9,33047.81687581243,46.4545,46.4736,46.4036,46.4227,33047.8169
2012-12-28 11:10:00,72.91,73.0,72.87,72.97,42013.47066546501,46.429,46.4863,46.4036,46.4672,42013.4707
2012-12-28 11:15:00,72.98,73.06,72.96,73.06,37322.14019413518,46.4736,46.5245,46.4609,46.5245,37322.1402
2012-12-28 11:20:00,73.05,73.05,72.92,72.92,27835.22746322372,46.5182,46.5182,46.4354,46.4354,27835.2275
2012-12-28 11:25:00,72.95,72.97,72.9,72.9,14178.243202241296,46.4545,46.4672,46.4227,46.4227,14178.2432
2012-12-28 11:30:00,72.89,72.92,72.88,72.89,42638.981394975664,46.4163,46.4354,46.4099,46.4163,42638.9814
2012-12-28 11:35:00,72.89,72.92,72.87,72.88,40553.94562994018,46.4163,46.4354,46.4036,46.4099,40553.9456
2012-12-28 11:40:00,72.89,72.92,72.82,72.85,21580.120168117268,46.4163,46.4354,46.3717,46.3908,21580.1202
2012-12-28 11:45:00,72.86,72.87,72.8,72.83,18452.56652056404,46.3972,46.4036,46.359,46.3781,18452.5665
2012-12-28 11:50:00,72.84,72.84,72.78,72.8,25124.680968677592,46.3845,46.3845,46.3462,46.359,25124.681
2012-12-28 11:55:00,72.8,72.81,72.74,72.79,21058.8612268584,46.359,46.3653,46.3208,46.3526,21058.8612
2012-12-28 12:00:00,72.79,72.86,72.78,72.79,24290.6666626634,46.3526,46.3972,46.3462,46.3526,24290.6667
2012-12-28 12:05:00,72.79,72.8,72.71,72.72,31901.04720504292,46.3526,46.359,46.3017,46.308,31901.0472
2012-12-28 12:10:00,72.72,72.78,72.67,72.77,26479.954215950656,46.308,46.3462,46.2762,46.3399,26479.9542
2012-12-28 12:15:00,72.79,72.87,72.77,72.86,33360.57224056776,46.3526,46.4036,46.3399,46.3972,33360.5722
2012-12-28 12:20:00,72.85,72.89,72.84,72.85,26271.450639447103,46.3908,46.4163,46.3845,46.3908,26271.4506
2012-12-28 12:25:00,72.86,72.86,72.79,72.81,30128.76680476276,46.3972,46.3972,46.3526,46.3653,30128.7668
2012-12-28 12:30:00,72.81,72.81,72.75,72.78,23352.40056839743,46.3653,46.3653,46.3271,46.3462,23352.4006
2012-12-28 12:35:00,72.78,72.83,72.73,72.74,25541.68812168469,46.3462,46.3781,46.3144,46.3208,25541.6881
2012-12-28 12:40:00,72.75,72.75,72.71,72.73,15116.509296507264,46.3271,46.3271,46.3017,46.3144,15116.5093
2012-12-28 12:45:00,72.72,72.74,72.66,72.74,19807.839767837104,46.308,46.3208,46.2698,46.3208,19807.8398
2012-12-28 12:50:00,72.74,72.78,72.72,72.73,18661.07009706759,46.3208,46.3462,46.308,46.3144,18661.0701
2012-12-28 12:55:00,72.75,72.79,72.73,72.78,21267.364803361943,46.3271,46.3526,46.3144,46.3462,21267.3648
2012-12-28 13:00:00,72.79,72.87,72.75,72.85,33986.0829700784,46.3526,46.4036,46.3271,46.3908,33986.083
2012-12-28 13:05:00,72.86,72.88,72.85,72.87,29816.01144000743,46.3972,46.4099,46.3908,46.4036,29816.0114
2012-12-28 13:10:00,72.86,72.88,72.77,72.79,25020.429180425817,46.3972,46.4099,46.3399,46.3526,25020.4292
2012-12-28 13:15:00,72.79,72.79,72.7,72.72,22935.39341539033,46.3526,46.3526,46.2953,46.308,22935.3934
2012-12-28 13:20:00,72.71,72.72,72.6,72.64,37217.8884058834,46.3017,46.308,46.2316,46.2571,37217.8884
2012-12-28 13:25:00,72.64,72.7,72.6,72.63,16888.789696787426,46.2571,46.2953,46.2316,46.2507,16888.7897
2012-12-28 13:30:00,72.63,72.64,72.6,72.63,10737.934189932746,46.2507,46.2571,46.2316,46.2507,10737.9342
2012-12-28 13:35:00,72.64,72.64,72.61,72.63,18869.573673571136,46.2571,46.2571,46.238,46.2507,18869.5737
2012-12-28 13:40:00,72.63,72.72,72.61,72.69,27522.4720984684,46.2507,46.308,46.238,46.2889,27522.4721
2012-12-28 13:45:00,72.69,72.69,72.6,72.6,30441.52216951808,46.2889,46.2889,46.2316,46.2316,30441.5222
2012-12-28 13:50:00,72.6,72.63,72.53,72.55,37530.64377063872,46.2316,46.2507,46.187,46.1998,37530.6438
2012-12-28 13:55:00,72.55,72.58,72.45,72.55,42743.23318322744,46.1998,46.2189,46.1361,46.1998,42743.2332
2012-12-28 14:00:00,72.55,72.58,72.49,72.51,26688.457792454206,46.1998,46.2189,46.1616,46.1743,26688.4578
2012-12-28 14:05:00,72.5,72.53,72.46,72.5,17931.30757930517,46.1679,46.187,46.1425,46.1679,17931.3076
2012-12-28 14:10:00,72.51,72.54,72.48,72.5,25645.939909936464,46.1743,46.1934,46.1552,46.1679,25645.9399
2012-12-28 14:15:00,72.51,72.56,72.49,72.54,17410.048638046297,46.1743,46.2061,46.1616,46.1934,17410.0486
2012-12-28 14:20:00,72.55,72.56,72.51,72.53,20954.60943860662,46.1998,46.2061,46.1743,46.187,20954.6094
2012-12-28 14:25:00,72.54,72.56,72.45,72.55,23039.645203642107,46.1934,46.2061,46.1361,46.1998,23039.6452
2012-12-28 14:30:00,72.54,72.56,72.47,72.48,22414.13447413146,46.1934,46.2061,46.1488,46.1552,22414.1345
2012-12-28 14:35:00,72.49,72.5,72.44,72.48,36696.62946462453,46.1616,46.1679,46.1297,46.1552,36696.6295
2012-12-28 14:40:00,72.48,72.55,72.47,72.55,34403.0901230855,46.1552,46.1998,46.1488,46.1998,34403.0901
2012-12-28 14:45:00,72.56,72.62,72.55,72.59,35862.61515861034,46.2061,46.2444,46.1998,46.2253,35862.6152
2012-12-28 14:50:00,72.6,72.63,72.58,72.6,18452.56652056404,46.2316,46.2507,46.2189,46.2316,18452.5665
2012-12-28 14:55:00,72.59,72.61,72.54,72.56,35445.608005603244,46.2253,46.238,46.1934,46.2061,35445.608
2012-12-28 15:00:00,72.56,72.62,72.55,72.6,40136.93847693308,46.2061,46.2444,46.1998,46.2316,40136.9385
2012-12-28 15:05:00,72.6,72.63,72.58,72.61,30337.270381266306,46.2316,46.2507,46.2189,46.238,30337.2704
2012-12-28 15:10:00,72.61,72.62,72.55,72.61,47330.31186630551,46.238,46.2444,46.1998,46.238,47330.3119
2012-12-28 15:15:00,72.62,72.72,72.61,72.68,60361.78539777728,46.2444,46.308,46.238,46.2826,60361.7854
2012-12-28 15:20:00,72.69,72.72,72.63,72.72,56712.97280896518,46.2889,46.308,46.2507,46.308,56712.9728
2012-12-28 15:25:00,72.72,72.73,72.64,72.65,44307.01000700405,46.308,46.3144,46.2571,46.2635,44307.01
2012-12-28 15:30:00,72.65,72.72,72.64,72.71,38885.917017911794,46.2635,46.308,46.2571,46.3017,38885.917
2012-12-28 15:35:00,72.7,72.71,72.32,72.37,157211.69668367555,46.2953,46.3017,46.0533,46.0852,157211.6967
2012-12-28 15:40:00,72.37,72.53,72.37,72.45,89656.53789652584,46.0852,46.187,46.0852,46.1361,89656.5379
2012-12-28 15:45:00,72.43,72.43,72.27,72.32,113008.93846492328,46.1234,46.1234,46.0215,46.0533,113008.9385
2012-12-28 15:50:00,72.31,72.4,72.23,72.39,108526.11157009698,46.0469,46.1043,45.996,46.0979,108526.1116
2012-12-28 15:55:00,72.39,72.44,72.3,72.3,288047.6909396522,46.0979,46.1297,46.0406,46.0406,288047.6909
2012-12-31 09:30:00,72.07,72.16,71.85,71.88,113947.20455918924,45.8941,45.9514,45.754,45.7731,113947.2046
2012-12-31 09:35:00,71.92,72.18,71.87,72.15,43368.743912738086,45.7986,45.9642,45.7668,45.9451,43368.7439
2012-12-31 09:40:00,72.15,72.24,72.13,72.19,35549.859793855016,45.9451,46.0024,45.9323,45.9705,35549.8598
2012-12-31 09:45:00,72.2,72.27,71.94,72.07,52230.14591413889,45.9769,46.0215,45.8113,45.8941,52230.1459
2012-12-31 09:50:00,72.07,72.08,71.78,71.91,45766.53504252889,45.8941,45.9005,45.7094,45.7922,45766.535
2012-12-31 09:55:00,71.91,72.09,71.84,71.91,75895.30184729164,45.7922,45.9069,45.7477,45.7922,75895.3018
2012-12-31 10:00:00,71.91,71.96,71.85,71.88,91011.81114379891,45.7922,45.8241,45.754,45.7731,91011.8111
2012-12-31 10:05:00,71.88,72.0,71.85,71.93,85382.2145782031,45.7731,45.8495,45.754,45.805,85382.2146
2012-12-31 10:10:00,71.93,71.96,71.85,71.89,84026.94133093003,45.805,45.8241,45.754,45.7795,84026.9413
2012-12-31 10:15:00,71.9,71.91,71.76,71.8,55774.70671469922,45.7859,45.7922,45.6967,45.7222,55774.7067
2012-12-31 10:20:00,71.8,71.85,71.8,71.82,38156.15450014937,45.7222,45.754,45.7222,45.7349,38156.1545
2012-12-31 10:25:00,71.81,72.08,71.79,71.92,70057.20170519229,45.7286,45.9005,45.7158,45.7986,70057.2017
2012-12-31 10:30:00,71.93,72.02,71.9,71.97,49519.59941959276,45.805,45.8623,45.7859,45.8304,49519.5994
2012-12-31 10:35:00,71.96,72.14,71.92,72.11,71933.73389372423,45.8241,45.9387,45.7986,45.9196,71933.7339
2012-12-31 10:40:00,72.11,72.11,71.97,71.97,49832.354784348085,45.9196,45.9196,45.8304,45.8304,49832.3548
2012-12-31 10:45:00,71.97,72.0,71.82,71.86,65991.38196337309,45.8304,45.8495,45.7349,45.7604,65991.382
2012-12-31 10:50:00,71.87,72.01,71.78,71.95,91428.818296806,45.7668,45.8559,45.7094,45.8177,91428.8183
2012-12-31 10:55:00,71.96,72.0,71.77,71.8,63072.33189232341,45.8241,45.8495,45.7031,45.7222,63072.3319
2012-12-31 11:00:00,71.8,72.05,71.77,72.04,111757.91700590198,45.7222,45.8814,45.7031,45.875,111757.917
2012-12-31 11:05:00,72.06,72.06,71.86,71.9,50145.110149103406,45.8877,45.8877,45.7604,45.7859,50145.1101
2012-12-31 11:10:00,71.89,72.06,71.89,72.02,48164.3261723197,45.7795,45.8877,45.7795,45.8623,48164.3262
2012-12-31 11:15:00,72.01,72.07,71.97,71.99,47121.80828980196,45.8559,45.8941,45.8304,45.8432,47121.8083
2012-12-31 11:20:00,71.99,72.01,71.87,71.89,60257.53360952551,45.8432,45.8559,45.7668,45.7795,60257.5336
2012-12-31 11:25:00,71.89,71.92,71.82,71.9,46079.29040728421,45.7795,45.7986,45.7349,45.7859,46079.2904
2012-12-31 11:30:00,71.89,72.01,71.87,71.98,18661.07009706759,45.7795,45.8559,45.7668,45.8368,18661.0701
2012-12-31 11:35:00,71.99,72.09,71.94,72.04,73393.25892924906,45.8432,45.9069,45.8113,45.875,73393.2589
2012-12-31 11:40:00,72.06,72.09,72.02,72.06,25228.932756929367,45.8877,45.9069,45.8623,45.8877,25228.9328
2012-12-31 11:45:00,72.07,72.08,71.99,71.99,28669.24176923792,45.8941,45.9005,45.8432,45.8432,28669.2418
2012-12-31 11:50:00,71.99,72.0,71.93,71.95,28460.738192734367,45.8432,45.8495,45.805,45.8177,28460.7382
2012-12-31 11:55:00,71.96,72.04,71.96,71.97,24707.673815670496,45.8241,45.875,45.8241,45.8304,24707.6738
2012-12-31 12:00:00,71.97,72.09,71.95,72.0,35758.363370358566,45.8304,45.9069,45.8177,45.8495,35758.3634
2012-12-31 12:05:00,72.01,72.01,71.91,71.93,25124.680968677592,45.8559,45.8559,45.7922,45.805,25124.681
2012-12-31 12:10:00,71.92,71.96,71.9,71.95,17514.300426298072,45.7986,45.8241,45.7859,45.8177,17514.3004
2012-12-31 12:15:00,71.94,71.95,71.89,71.91,21580.120168117268,45.8113,45.8177,45.7795,45.7922,21580.1202
2012-12-31 12:20:00,71.91,71.96,71.85,71.87,21058.8612268584,45.7922,45.8241,45.754,45.7668,21058.8612
2012-12-31 12:25:00,71.86,71.89,71.85,71.86,10946.437766436296,45.7604,45.7795,45.754,45.7604,10946.4378
2012-12-31 12:30:00,71.86,71.99,71.86,71.97,23352.40056839743,45.7604,45.8432,45.7604,45.8304,23352.4006
2012-12-31 12:35:00,71.97,72.09,71.96,72.09,17514.300426298072,45.8304,45.9069,45.8241,45.9069,17514.3004
2012-12-31 12:40:00,72.07,72.34,72.07,72.23,69223.18739917809,45.8941,46.0661,45.8941,45.996,69223.1874
2012-12-31 12:45:00,72.23,72.42,72.22,72.34,82567.4162954052,45.996,46.117,45.9896,46.0661,82567.4163
2012-12-31 12:50:00,72.41,72.45,72.3,72.33,28877.745345741463,46.1106,46.1361,46.0406,46.0597,28877.7453
2012-12-31 12:55:00,72.32,72.34,72.09,72.2,41909.21887721324,46.0533,46.0661,45.9069,45.9769,41909.2189
2012-12-31 13:00:00,72.18,72.2,72.08,72.09,46183.54219553599,45.9642,45.9769,45.9005,45.9069,46183.5422
2012-12-31 13:05:00,72.08,72.15,71.97,72.14,32839.31329930889,45.9005,45.9451,45.8304,45.9387,32839.3133
2012-12-31 13:10:00,72.13,72.34,72.13,72.34,38156.15450014937,45.9323,46.0661,45.9323,46.0661,38156.1545
2012-12-31 13:15:00,72.35,72.48,72.32,72.36,35237.104429099694,46.0724,46.1552,46.0533,46.0788,35237.1044
2012-12-31 13:20:00,72.36,72.52,72.32,72.52,26479.954215950656,46.0788,46.1807,46.0533,46.1807,26479.9542
2012-12-31 13:25:00,72.52,72.52,72.38,72.4,19286.58082657824,46.1807,46.1807,46.0915,46.1043,19286.5808
2012-12-31 13:30:00,72.39,72.46,72.35,72.36,24186.414874411625,46.0979,46.1425,46.0724,46.0788,24186.4149
2012-12-31 13:35:00,72.38,72.41,72.37,72.41,29399.00428700033,46.0915,46.1106,46.0852,46.1106,29399.0043
2012-12-31 13:40:00,72.41,72.6,72.41,72.45,28460.738192734367,46.1106,46.2316,46.1106,46.1361,28460.7382
2012-12-31 13:45:00,72.45,72.77,72.21,72.25,108838.86693485233,46.1361,46.3399,45.9833,46.0087,108838.8669
2012-12-31 13:50:00,72.24,72.39,72.18,72.36,39094.42059441534,46.0024,46.0979,45.9642,46.0788,39094.4206
2012-12-31 13:55:00,72.35,72.52,72.28,72.36,35445.608005603244,46.0724,46.1807,46.0278,46.0788,35445.608
2012-12-31 14:00:00,72.36,72.51,72.33,72.47,30650.025746021627,46.0788,46.1743,46.0597,46.1488,30650.0257
2012-12-31 14:05:00,72.47,72.6,72.47,72.56,22831.14162713856,46.1488,46.2316,46.1488,46.2061,22831.1416
2012-12-31 14:10:00,72.56,72.59,72.5,72.56,32005.29899329469,46.2061,46.2253,46.1679,46.2061,32005.299
2012-12-31 14:15:00,72.56,72.68,72.55,72.63,54419.43346742616,46.2061,46.2826,46.1998,46.2507,54419.4335
2012-12-31 14:20:00,72.64,72.79,72.63,72.79,33256.32045231598,46.2571,46.3526,46.2507,46.3526,33256.3205
2012-12-31 14:25:00,72.79,72.79,72.66,72.71,31588.291840287595,46.3526,46.3526,46.2698,46.3017,31588.2918
2012-12-31 14:30:00,72.71,72.79,72.69,72.73,39302.92417091889,46.3017,46.3526,46.2889,46.3144,39302.9242
2012-12-31 14:35:00,72.73,72.79,72.66,72.75,34403.0901230855,46.3144,46.3526,46.2698,46.3271,34403.0901
2012-12-31 14:40:00,72.73,72.83,72.66,72.79,41596.46351245792,46.3144,46.3781,46.2698,46.3526,41596.4635
2012-12-31 14:45:00,72.79,72.94,72.7,72.9,64114.849774841154,46.3526,46.4481,46.2953,46.4227,64114.8498
2012-12-31 14:50:00,72.86,72.95,72.78,72.85,46600.549348543085,46.3972,46.4545,46.3462,46.3908,46600.5493
2012-12-31 14:55:00,72.86,73.09,72.84,73.03,39928.434900429536,46.3972,46.5437,46.3845,46.5054,39928.4349
2012-12-31 15:00:00,73.03,73.22,73.03,73.13,63489.33904533051,46.5054,46.6264,46.5054,46.5691,63489.339
2012-12-31 15:05:00,73.1,73.21,73.1,73.14,46079.29040728421,46.55,46.6201,46.55,46.5755,46079.2904
2012-12-31 15:10:00,73.14,73.14,72.87,72.88,48685.58511357857,46.5755,46.5755,46.4036,46.4099,48685.5851
2012-12-31 15:15:00,72.89,72.98,72.88,72.9,42430.477818472114,46.4163,46.4736,46.4099,46.4227,42430.4778
2012-12-31 15:20:00,72.92,72.98,72.91,72.94,32422.306146301788,46.4354,46.4736,46.429,46.4481,32422.3061
2012-12-31 15:25:00,72.94,73.02,72.66,72.88,74540.02860001857,46.4481,46.4991,46.2698,46.4099,74540.0286
2012-12-31 15:30:00,72.89,73.01,72.89,73.0,57755.490691482926,46.4163,46.4927,46.4163,46.4863,57755.4907
2012-12-31 15:35:00,73.02,73.12,73.01,73.12,71412.47495246536,46.4991,46.5628,46.4927,46.5628,71412.475
2012-12-31 15:40:00,73.12,73.15,73.06,73.12,80795.13589512503,46.5628,46.5819,46.5245,46.5628,80795.1359
2012-12-31 15:45:00,73.12,73.37,73.1,73.37,99977.4649334515,46.5628,46.722,46.55,46.722,99977.4649
2012-12-31 15:50:00,73.37,73.53,73.31,73.39,125519.15305513618,46.722,46.8238,46.6837,46.7347,125519.1531
2012-12-31 15:55:00,73.39,73.56,73.01,73.51,325578.33471029095,46.7347,46.8429,46.4927,46.8111,325578.3347
2013-01-02 09:30:00,75.14,75.3,74.66,74.67,123434.1172901007,47.8491,47.951,47.5434,47.5498,123434.1173
2013-01-02 09:35:00,74.66,74.81,74.45,74.53,50249.36193735519,47.5434,47.6389,47.4097,47.4606,50249.3619
2013-01-02 09:40:00,74.45,74.65,74.36,74.36,60883.04433903616,47.4097,47.5371,47.3524,47.3524,60883.0443
2013-01-02 09:45:00,74.37,74.71,74.37,74.68,54002.426314419055,47.3588,47.5753,47.3588,47.5562,54002.4263
2013-01-02 09:50:00,74.67,74.97,74.66,74.9,98100.93274491956,47.5498,47.7408,47.5434,47.6963,98100.9327
2013-01-02 09:55:00,74.9,74.99,74.79,74.97,42847.484971479214,47.6963,47.7536,47.6262,47.7408,42847.485
2013-01-02 10:00:00,74.99,75.04,74.8,74.93,60049.03003302196,47.7536,47.7854,47.6326,47.7154,60049.03
2013-01-02 10:05:00,74.93,75.0,74.84,74.96,78710.10013008954,47.7154,47.7599,47.6581,47.7345,78710.1001
2013-01-02 10:10:00,74.98,75.02,74.87,74.95,77980.33761232713,47.7472,47.7727,47.6772,47.7281,77980.3376
2013-01-02 10:15:00,74.95,75.0,74.76,74.76,131253.00140898378,47.7281,47.7599,47.6071,47.6071,131253.0014
2013-01-02 10:20:00,74.76,74.88,74.74,74.76,31067.032899028723,47.6071,47.6835,47.5944,47.6071,31067.0329
2013-01-02 10:25:00,74.78,74.86,74.67,74.69,50040.85836085164,47.6198,47.6708,47.5498,47.5625,50040.8584
2013-01-02 10:30:00,74.73,74.81,74.63,74.75,44098.5064305005,47.588,47.6389,47.5243,47.6007,44098.5064
2013-01-02 10:35:00,74.72,74.78,74.63,74.72,60153.28182127373,47.5816,47.6198,47.5243,47.5816,60153.2818
2013-01-02 10:40:00,74.71,74.76,74.65,74.67,41492.21172420615,47.5753,47.6071,47.5371,47.5498,41492.2117
2013-01-02 10:45:00,74.69,74.69,74.54,74.6,39719.93132392599,47.5625,47.5625,47.467,47.5052,39719.9313
2013-01-02 10:50:00,74.6,74.75,74.56,74.69,62342.569374561,47.5052,47.6007,47.4797,47.5625,62342.5694
2013-01-02 10:55:00,74.69,74.74,74.57,74.69,38677.41344140824,47.5625,47.5944,47.4861,47.5625,38677.4134
2013-01-02 11:00:00,74.67,74.68,74.5,74.54,57025.728173720505,47.5498,47.5562,47.4415,47.467,57025.7282
2013-01-02 11:05:00,74.54,74.63,74.48,74.55,106128.32044030615,47.467,47.5243,47.4288,47.4734,106128.3204
2013-01-02 11:10:00,74.55,74.74,74.52,74.64,71516.72674071713,47.4734,47.5944,47.4543,47.5307,71516.7267
2013-01-02 11:15:00,74.63,74.63,74.55,74.6,35237.104429099694,47.5243,47.5243,47.4734,47.5052,35237.1044
2013-01-02 11:20:00,74.6,74.66,74.56,74.61,30754.2775342734,47.5052,47.5434,47.4797,47.5116,30754.2775
2013-01-02 11:25:00,74.6,74.69,74.51,74.67,29503.25607525211,47.5052,47.5625,47.4479,47.5498,29503.2561
2013-01-02 11:30:00,74.67,74.72,74.59,74.68,31484.04005203582,47.5498,47.5816,47.4989,47.5562,31484.0401
2013-01-02 11:35:00,74.7,74.71,74.56,74.58,34611.593699589044,47.5689,47.5753,47.4797,47.4925,34611.5937
2013-01-02 11:40:00,74.57,74.57,74.47,74.5,25750.191698188235,47.4861,47.4861,47.4224,47.4415,25750.1917
2013-01-02 11:45:00,74.51,74.57,74.48,74.49,30545.77395776985,47.4479,47.4861,47.4288,47.4352,30545.774
2013-01-02 11:50:00,74.51,74.54,74.48,74.49,10112.423460422102,47.4479,47.467,47.4288,47.4352,10112.4235
2013-01-02 11:55:00,74.48,74.49,74.36,74.38,25854.44348644001,47.4288,47.4352,47.3524,47.3651,25854.4435
2013-01-02 12:00:00,74.39,74.42,74.34,74.42,23560.90414490098,47.3715,47.3906,47.3397,47.3906,23560.9041
2013-01-02 12:05:00,74.43,74.48,74.39,74.48,19912.09155608888,47.397,47.4288,47.3715,47.4288,19912.0916
2013-01-02 12:10:00,74.48,74.58,74.48,74.56,39928.434900429536,47.4288,47.4925,47.4288,47.4797,39928.4349
2013-01-02 12:15:00,74.57,74.65,74.56,74.64,18348.314732312265,47.4861,47.5371,47.4797,47.5307,18348.3147
2013-01-02 12:20:00,74.62,74.62,74.5,74.5,21892.87553287259,47.518,47.518,47.4415,47.4415,21892.8755
2013-01-02 12:25:00,74.5,74.52,74.45,74.5,13448.480684478876,47.4415,47.4543,47.4097,47.4415,13448.4807
2013-01-02 12:30:00,74.5,74.51,74.46,74.47,16159.027179025006,47.4415,47.4479,47.4161,47.4224,16159.0272
2013-01-02 12:35:00,74.47,74.54,74.44,74.54,11259.193131191618,47.4224,47.467,47.4033,47.467,11259.1931
2013-01-02 12:40:00,74.52,74.52,74.4,74.42,17201.54506154275,47.4543,47.4543,47.3779,47.3906,17201.5451
2013-01-02 12:45:00,74.42,74.44,74.33,74.34,29920.26322825921,47.3906,47.4033,47.3333,47.3397,29920.2632
2013-01-02 12:50:00,74.34,74.35,74.28,74.31,43577.24748924163,47.3397,47.346,47.3014,47.3205,43577.2475
2013-01-02 12:55:00,74.29,74.32,74.25,74.29,24707.673815670496,47.3078,47.3269,47.2823,47.3078,24707.6738
2013-01-02 13:00:00,74.29,74.34,74.21,74.24,21163.11301511017,47.3078,47.3397,47.2569,47.276,21163.113
2013-01-02 13:05:00,74.23,74.28,74.21,74.23,30337.270381266306,47.2696,47.3014,47.2569,47.2696,30337.2704
2013-01-02 13:10:00,74.23,74.24,74.2,74.2,24603.42202741872,47.2696,47.276,47.2505,47.2505,24603.422
2013-01-02 13:15:00,74.2,74.22,74.15,74.19,55774.70671469922,47.2505,47.2632,47.2187,47.2441,55774.7067
2013-01-02 13:20:00,74.19,74.19,74.15,74.17,29920.26322825921,47.2441,47.2441,47.2187,47.2314,29920.2632
2013-01-02 13:25:00,74.17,74.26,74.16,74.23,28043.73103972727,47.2314,47.2887,47.225,47.2696,28043.731
2013-01-02 13:30:00,74.23,74.26,74.2,74.2,23977.911297908075,47.2696,47.2887,47.2505,47.2505,23977.9113
2013-01-02 13:35:00,74.21,74.21,74.17,74.2,43890.00285399696,47.2569,47.2569,47.2314,47.2505,43890.0029
2013-01-02 13:40:00,74.19,74.22,74.17,74.2,41700.71530070969,47.2441,47.2632,47.2314,47.2505,41700.7153
2013-01-02 13:45:00,74.19,74.2,74.15,74.16,23560.90414490098,47.2441,47.2505,47.2187,47.225,23560.9041
2013-01-02 13:50:00,74.16,74.2,74.13,74.19,26896.96136895776,47.225,47.2505,47.2059,47.2441,26896.9614
2013-01-02 13:55:00,74.17,74.21,74.13,74.19,36488.12588812099,47.2314,47.2569,47.2059,47.2441,36488.1259
2013-01-02 14:00:00,74.2,74.23,74.14,74.22,42847.484971479214,47.2505,47.2696,47.2123,47.2632,42847.485
2013-01-02 14:05:00,74.22,74.26,74.17,74.26,30441.52216951808,47.2632,47.2887,47.2314,47.2887,30441.5222
2013-01-02 14:10:00,74.25,74.31,74.2,74.29,36071.11873511389,47.2823,47.3205,47.2505,47.3078,36071.1187
2013-01-02 14:15:00,74.29,74.32,74.24,74.3,35966.86694686212,47.3078,47.3269,47.276,47.3142,35966.8669
2013-01-02 14:20:00,74.3,74.31,74.27,74.3,17097.293273290976,47.3142,47.3205,47.2951,47.3142,17097.2933
2013-01-02 14:25:00,74.3,74.35,74.3,74.35,19182.32903832646,47.3142,47.346,47.3142,47.346,19182.329
2013-01-02 14:30:00,74.35,74.4,74.31,74.37,31067.032899028723,47.346,47.3779,47.3205,47.3588,31067.0329
2013-01-02 14:35:00,74.35,74.41,74.32,74.39,16054.775390773231,47.346,47.3842,47.3269,47.3715,16054.7754
2013-01-02 14:40:00,74.39,74.41,74.39,74.4,19703.587979585333,47.3715,47.3842,47.3715,47.3779,19703.588
2013-01-02 14:45:00,74.39,74.4,74.29,74.33,38156.15450014937,47.3715,47.3779,47.3078,47.3333,38156.1545
2013-01-02 14:50:00,74.32,74.4,74.32,74.39,26062.94706294356,47.3269,47.3779,47.3269,47.3715,26062.9471
2013-01-02 14:55:00,74.36,74.43,74.36,74.41,38781.665229660015,47.3524,47.397,47.3524,47.3842,38781.6652
2013-01-02 15:00:00,74.41,74.48,74.41,74.43,30545.77395776985,47.3842,47.4288,47.3842,47.397,30545.774
2013-01-02 15:05:00,74.43,74.45,74.4,74.44,43368.743912738086,47.397,47.4097,47.3779,47.4033,43368.7439
2013-01-02 15:10:00,74.44,74.44,74.4,74.42,23248.148780145657,47.4033,47.4033,47.3779,47.3906,23248.1488
2013-01-02 15:15:00,74.43,74.49,74.43,74.45,39928.434900429536,47.397,47.4352,47.397,47.4097,39928.4349
2013-01-02 15:20:00,74.45,74.59,74.45,74.5,40241.19026518486,47.4097,47.4989,47.4097,47.4415,40241.1903
2013-01-02 15:25:00,74.52,74.61,74.51,74.57,42951.736759730986,47.4543,47.5116,47.4479,47.4861,42951.7368
2013-01-02 15:30:00,74.58,74.64,74.53,74.61,91637.32187330956,47.4925,47.5307,47.4606,47.5116,91637.3219
2013-01-02 15:35:00,74.62,74.64,74.57,74.63,48477.08153707502,47.518,47.5307,47.4861,47.5243,48477.0815
2013-01-02 15:40:00,74.63,74.69,74.63,74.69,55461.9513499439,47.5243,47.5625,47.5243,47.5625,55461.9513
2013-01-02 15:45:00,74.69,74.71,74.6,74.61,88614.0200140081,47.5625,47.5753,47.5052,47.5116,88614.02
2013-01-02 15:50:00,74.62,74.89,74.62,74.88,108109.10441708988,47.518,47.6899,47.518,47.6835,108109.1044
2013-01-02 15:55:00,74.89,75.02,74.85,75.02,295241.06432902464,47.6899,47.7727,47.6644,47.7727,295241.0643
2013-01-03 09:30:00,74.63,74.97,74.63,74.81,72976.25177624197,47.5243,47.7408,47.5243,47.6389,72976.2518
2013-01-03 09:35:00,74.84,75.03,74.67,74.96,57025.728173720505,47.6581,47.779,47.5498,47.7345,57025.7282
2013-01-03 09:40:00,74.96,75.22,74.94,75.17,65261.61944561068,47.7345,47.9,47.7217,47.8682,65261.6194
2013-01-03 09:45:00,75.17,75.36,75.14,75.27,28981.99713399324,47.8682,47.9892,47.8491,47.9319,28981.9971
2013-01-03 09:50:00,75.26,75.34,75.2,75.28,36800.88125287631,47.9255,47.9765,47.8873,47.9382,36800.8813
2013-01-03 09:55:00,75.28,75.44,75.22,75.39,28877.745345741463,47.9382,48.0401,47.9,48.0083,28877.7453
2013-01-03 10:00:00,75.42,75.45,75.36,75.4,36175.37052336566,48.0274,48.0465,47.9892,48.0147,36175.3705
2013-01-03 10:05:00,75.39,75.67,75.38,75.66,99143.4506274373,48.0083,48.1866,48.0019,48.1802,99143.4506
2013-01-03 10:10:00,75.66,75.67,75.57,75.66,52334.39770239067,48.1802,48.1866,48.1229,48.1802,52334.3977
2013-01-03 10:15:00,75.67,75.77,75.66,75.73,48164.3261723197,48.1866,48.2503,48.1802,48.2248,48164.3262
2013-01-03 10:20:00,75.72,75.75,75.65,75.68,35237.104429099694,48.2184,48.2375,48.1739,48.193,35237.1044
2013-01-03 10:25:00,75.68,75.7,75.57,75.61,20954.60943860662,48.193,48.2057,48.1229,48.1484,20954.6094
2013-01-03 10:30:00,75.59,75.71,75.58,75.61,23248.148780145657,48.1357,48.2121,48.1293,48.1484,23248.1488
2013-01-03 10:35:00,75.6,75.61,75.51,75.57,18139.81115580872,48.142,48.1484,48.0847,48.1229,18139.8112
2013-01-03 10:40:00,75.57,75.62,75.52,75.6,31588.291840287595,48.1229,48.1548,48.0911,48.142,31588.2918
2013-01-03 10:45:00,75.6,75.63,75.56,75.59,25124.680968677592,48.142,48.1611,48.1165,48.1357,25124.681
2013-01-03 10:50:00,75.59,75.68,75.59,75.67,28356.48640448259,48.1357,48.193,48.1357,48.1866,28356.4864
2013-01-03 10:55:00,75.68,75.73,75.65,75.69,32213.80256979824,48.193,48.2248,48.1739,48.1993,32213.8026
2013-01-03 11:00:00,75.67,75.71,75.63,75.66,24186.414874411625,48.1866,48.2121,48.1611,48.1802,24186.4149
2013-01-03 11:05:00,75.65,75.74,75.62,75.71,29399.00428700033,48.1739,48.2312,48.1548,48.2121,29399.0043
2013-01-03 11:10:00,75.69,75.78,75.67,75.74,58172.497844490026,48.1993,48.2566,48.1866,48.2312,58172.4978
2013-01-03 11:15:00,75.75,75.92,75.75,75.92,40658.19741819195,48.2375,48.3458,48.2375,48.3458,40658.1974
2013-01-03 11:20:00,75.91,76.01,75.9,76.0,34403.0901230855,48.3394,48.4031,48.3331,48.3967,34403.0901
2013-01-03 11:25:00,76.0,76.03,75.9,75.9,20850.357650354847,48.3967,48.4158,48.3331,48.3331,20850.3577
2013-01-03 11:30:00,75.88,75.95,75.86,75.95,17305.796849794522,48.3203,48.3649,48.3076,48.3649,17305.7968
2013-01-03 11:35:00,75.94,75.95,75.86,75.95,42013.47066546501,48.3585,48.3649,48.3076,48.3649,42013.4707
2013-01-03 11:40:00,75.94,75.95,75.88,75.95,32526.557934553563,48.3585,48.3649,48.3203,48.3649,32526.5579
2013-01-03 11:45:00,75.95,75.99,75.95,75.97,17097.293273290976,48.3649,48.3904,48.3649,48.3776,17097.2933
2013-01-03 11:50:00,75.97,75.99,75.9,75.92,20224.846920844204,48.3776,48.3904,48.3331,48.3458,20224.8469
2013-01-03 11:55:00,75.92,75.94,75.91,75.93,37739.14734714227,48.3458,48.3585,48.3394,48.3522,37739.1473
2013-01-03 12:00:00,75.93,76.0,75.92,76.0,32735.06151105712,48.3522,48.3967,48.3458,48.3967,32735.0615
2013-01-03 12:05:00,76.0,76.04,75.97,76.02,23560.90414490098,48.3967,48.4222,48.3776,48.4095,23560.9041
2013-01-03 12:10:00,76.01,76.07,75.98,76.07,30754.2775342734,48.4031,48.4413,48.384,48.4413,30754.2775
2013-01-03 12:15:00,76.07,76.08,76.02,76.04,27105.464945461303,48.4413,48.4477,48.4095,48.4222,27105.4649
2013-01-03 12:20:00,76.04,76.08,76.04,76.06,16367.530755528556,48.4222,48.4477,48.4222,48.4349,16367.5308
2013-01-03 12:25:00,76.06,76.07,76.01,76.01,17201.54506154275,48.4349,48.4413,48.4031,48.4031,17201.5451
2013-01-03 12:30:00,76.0,76.01,75.79,75.8,32318.054358050013,48.3967,48.4031,48.263,48.2694,32318.0544
2013-01-03 12:35:00,75.8,75.81,75.62,75.62,91428.818296806,48.2694,48.2757,48.1548,48.1548,91428.8183
2013-01-03 12:40:00,75.64,75.78,75.62,75.78,22622.63805063501,48.1675,48.2566,48.1548,48.2566,22622.6381
2013-01-03 12:45:00,75.78,75.82,75.72,75.74,11988.955648954035,48.2566,48.2821,48.2184,48.2312,11988.9556
2013-01-03 12:50:00,75.74,75.8,75.73,75.74,20120.59513259243,48.2312,48.2694,48.2248,48.2312,20120.5951
2013-01-03 12:55:00,75.74,75.78,75.71,75.73,13344.228896227103,48.2312,48.2566,48.2121,48.2248,13344.2289
2013-01-03 13:00:00,75.72,75.77,75.7,75.74,22935.39341539033,48.2184,48.2503,48.2057,48.2312,22935.3934
2013-01-03 13:05:00,75.73,75.75,75.69,75.75,12093.207437205812,48.2248,48.2375,48.1993,48.2375,12093.2074
2013-01-03 13:10:00,75.73,75.75,75.69,75.71,10737.934189932746,48.2248,48.2375,48.1993,48.2121,10737.9342
2013-01-03 13:15:00,75.71,75.77,75.71,75.77,12093.207437205812,48.2121,48.2503,48.2121,48.2503,12093.2074
2013-01-03 13:20:00,75.77,75.78,75.74,75.78,21684.371956369043,48.2503,48.2566,48.2312,48.2566,21684.372
2013-01-03 13:25:00,75.78,75.85,75.77,75.83,10842.18597818452,48.2566,48.3012,48.2503,48.2885,10842.186
2013-01-03 13:30:00,75.84,75.85,75.78,75.81,22414.13447413146,48.2949,48.3012,48.2566,48.2757,22414.1345
2013-01-03 13:35:00,75.8,75.83,75.77,75.83,8965.653789652584,48.2694,48.2885,48.2503,48.2885,8965.6538
2013-01-03 13:40:00,75.84,75.84,75.71,75.71,13865.487837485976,48.2949,48.2949,48.2121,48.2121,13865.4878
2013-01-03 13:45:00,75.71,75.76,75.65,75.66,15012.25750825549,48.2121,48.2439,48.1739,48.1802,15012.2575
2013-01-03 13:50:00,75.66,75.75,75.65,75.69,42013.47066546501,48.1802,48.2375,48.1739,48.1993,42013.4707
2013-01-03 13:55:00,75.69,75.76,75.69,75.76,24811.925603922267,48.1993,48.2439,48.1993,48.2439,24811.9256
2013-01-03 14:00:00,75.76,75.76,75.55,75.62,38990.168806163565,48.2439,48.2439,48.1102,48.1548,38990.1688
2013-01-03 14:05:00,75.62,75.63,75.39,75.45,51917.39054938357,48.1548,48.1611,48.0083,48.0465,51917.3905
2013-01-03 14:10:00,75.42,75.49,75.38,75.47,38677.41344140824,48.0274,48.072,48.0019,48.0592,38677.4134
2013-01-03 14:15:00,75.46,75.48,75.38,75.38,35966.86694686212,48.0529,48.0656,48.0019,48.0019,35966.8669
2013-01-03 14:20:00,75.38,75.4,75.3,75.3,27835.22746322372,48.0019,48.0147,47.951,47.951,27835.2275
2013-01-03 14:25:00,75.3,75.36,75.25,75.35,40866.7009946955,47.951,47.9892,47.9191,47.9828,40866.701
2013-01-03 14:30:00,75.36,75.37,75.23,75.25,30754.2775342734,47.9892,47.9956,47.9064,47.9191,30754.2775
2013-01-03 14:35:00,75.26,75.28,75.17,75.19,41283.7081477026,47.9255,47.9382,47.8682,47.8809,41283.7081
2013-01-03 14:40:00,75.19,75.24,75.18,75.21,24082.16308615985,47.8809,47.9128,47.8746,47.8937,24082.1631
2013-01-03 14:45:00,75.21,75.31,75.18,75.21,24290.6666626634,47.8937,47.9573,47.8746,47.8937,24290.6667
2013-01-03 14:50:00,75.21,75.3,75.21,75.26,25750.191698188235,47.8937,47.951,47.8937,47.9255,25750.1917
2013-01-03 14:55:00,75.25,75.36,75.25,75.28,17097.293273290976,47.9191,47.9892,47.9191,47.9382,17097.2933
2013-01-03 15:00:00,75.27,75.37,75.25,75.33,19703.587979585333,47.9319,47.9956,47.9191,47.9701,19703.588
2013-01-03 15:05:00,75.33,75.39,75.3,75.34,33569.0758170713,47.9701,48.0083,47.951,47.9765,33569.0758
2013-01-03 15:10:00,75.3,75.31,75.19,75.23,25541.68812168469,47.951,47.9573,47.8809,47.9064,25541.6881
2013-01-03 15:15:00,75.22,75.25,75.11,75.13,29190.500710496788,47.9,47.9191,47.83,47.8427,29190.5007
2013-01-03 15:20:00,75.12,75.18,75.02,75.11,50040.85836085164,47.8364,47.8746,47.7727,47.83,50040.8584
2013-01-03 15:25:00,75.1,75.14,75.0,75.04,40970.95278294728,47.8236,47.8491,47.7599,47.7854,40970.9528
2013-01-03 15:30:00,75.04,75.04,74.93,74.95,47538.81544280905,47.7854,47.7854,47.7154,47.7281,47538.8154
2013-01-03 15:35:00,74.95,74.97,74.91,74.95,53585.41916141196,47.7281,47.7408,47.7026,47.7281,53585.4192
2013-01-03 15:40:00,74.95,75.11,74.95,75.07,42430.477818472114,47.7281,47.83,47.7281,47.8045,42430.4778
2013-01-03 15:45:00,75.07,75.12,75.06,75.09,64219.10156309293,47.8045,47.8364,47.7981,47.8173,64219.1016
2013-01-03 15:50:00,75.08,75.15,74.97,74.97,69952.94991694052,47.8109,47.8555,47.7408,47.7408,69952.9499
2013-01-03 15:55:00,74.98,75.25,74.97,75.24,260003.95989992496,47.7472,47.9191,47.7408,47.9128,260003.9599
2013-01-04 09:30:00,75.31,75.59,75.27,75.43,111132.40627639134,47.9573,48.1357,47.9319,48.0338,111132.4063
2013-01-04 09:35:00,75.45,75.58,75.34,75.52,39407.175959170665,48.0465,48.1293,47.9765,48.0911,39407.176
2013-01-04 09:40:00,75.55,75.81,75.54,75.74,56608.72102071341,48.1102,48.2757,48.1038,48.2312,56608.721
2013-01-04 09:45:00,75.75,75.82,75.67,75.69,39407.175959170665,48.2375,48.2821,48.1866,48.1993,39407.176
2013-01-04 09:50:00,75.7,75.9,75.68,75.88,46392.045772039535,48.2057,48.3331,48.193,48.3203,46392.0458
2013-01-04 09:55:00,75.89,76.05,75.88,76.02,54315.18167917438,48.3267,48.4286,48.3203,48.4095,54315.1817
2013-01-04 10:00:00,76.05,76.1,75.78,75.91,72142.23747022777,48.4286,48.4604,48.2566,48.3394,72142.2375
2013-01-04 10:05:00,75.93,76.0,75.87,75.89,24811.925603922267,48.3522,48.3967,48.314,48.3267,24811.9256
2013-01-04 10:10:00,75.9,76.03,75.9,75.97,29294.75249874856,48.3331,48.4158,48.3331,48.3776,29294.7525
2013-01-04 10:15:00,75.97,76.05,75.92,76.01,26062.94706294356,48.3776,48.4286,48.3458,48.4031,26062.9471
2013-01-04 10:20:00,76.02,76.11,75.99,76.08,27209.71673371308,48.4095,48.4668,48.3904,48.4477,27209.7167
2013-01-04 10:25:00,76.07,76.2,76.02,76.14,42743.23318322744,48.4413,48.5241,48.4095,48.4859,42743.2332
2013-01-04 10:30:00,76.15,76.18,76.09,76.16,27313.96852196485,48.4923,48.5114,48.4541,48.4986,27313.9685
2013-01-04 10:35:00,76.15,76.15,76.08,76.09,28564.98998098614,48.4923,48.4923,48.4477,48.4541,28564.99
2013-01-04 10:40:00,76.09,76.09,75.95,75.96,26584.20600420243,48.4541,48.4541,48.3649,48.3713,26584.206
2013-01-04 10:45:00,75.96,76.14,75.96,76.11,36905.13304112808,48.3713,48.4859,48.3713,48.4668,36905.133
2013-01-04 10:50:00,76.11,76.11,76.01,76.04,39407.175959170665,48.4668,48.4668,48.4031,48.4222,39407.176
2013-01-04 10:55:00,76.02,76.09,75.93,75.98,19703.587979585333,48.4095,48.4541,48.3522,48.384,19703.588
2013-01-04 11:00:00,75.99,76.31,75.99,76.25,125102.14590212908,48.3904,48.5941,48.3904,48.5559,125102.1459
2013-01-04 11:05:00,76.26,76.31,76.22,76.29,72559.24462323487,48.5623,48.5941,48.5368,48.5814,72559.2446
2013-01-04 11:10:00,76.3,76.36,76.19,76.2,56191.71386770631,48.5878,48.626,48.5177,48.5241,56191.7139
2013-01-04 11:15:00,76.21,76.28,76.17,76.22,25020.429180425817,48.5305,48.575,48.505,48.5368,25020.4292
2013-01-04 11:20:00,76.22,76.24,76.18,76.24,52438.64949064244,48.5368,48.5496,48.5114,48.5496,52438.6495
2013-01-04 11:25:00,76.24,76.28,76.16,76.25,58276.7496327418,48.5496,48.575,48.4986,48.5559,58276.7496
2013-01-04 11:30:00,76.25,76.34,76.16,76.31,55774.70671469922,48.5559,48.6133,48.4986,48.5941,55774.7067
2013-01-04 11:35:00,76.31,76.34,76.2,76.24,25228.932756929367,48.5941,48.6133,48.5241,48.5496,25228.9328
2013-01-04 11:40:00,76.24,76.3,76.23,76.29,28773.493557489688,48.5496,48.5878,48.5432,48.5814,28773.4936
2013-01-04 11:45:00,76.29,76.33,76.27,76.28,45349.52788952179,48.5814,48.6069,48.5687,48.575,45349.5279
2013-01-04 11:50:00,76.29,76.38,76.28,76.38,32943.56508756066,48.5814,48.6387,48.575,48.6387,32943.5651
2013-01-04 11:55:00,76.38,76.39,76.3,76.31,46913.30471329841,48.6387,48.6451,48.5878,48.5941,46913.3047
2013-01-04 12:00:00,76.32,76.33,76.21,76.21,32005.29899329469,48.6005,48.6069,48.5305,48.5305,32005.299
2013-01-04 12:05:00,76.22,76.22,76.18,76.18,35758.363370358566,48.5368,48.5368,48.5114,48.5114,35758.3634
2013-01-04 12:10:00,76.18,76.18,76.14,76.16,20641.8540738513,48.5114,48.5114,48.4859,48.4986,20641.8541
2013-01-04 12:15:00,76.15,76.16,76.11,76.14,25228.932756929367,48.4923,48.4986,48.4668,48.4859,25228.9328
2013-01-04 12:20:00,76.14,76.14,76.03,76.06,28460.738192734367,48.4859,48.4859,48.4158,48.4349,28460.7382
2013-01-04 12:25:00,76.05,76.1,76.02,76.1,21267.364803361943,48.4286,48.4604,48.4095,48.4604,21267.3648
2013-01-04 12:30:00,76.1,76.1,75.99,76.03,32109.550781546463,48.4604,48.4604,48.3904,48.4158,32109.5508
2013-01-04 12:35:00,76.03,76.08,76.02,76.05,31275.53647553227,48.4158,48.4477,48.4095,48.4286,31275.5365
2013-01-04 12:40:00,76.05,76.18,76.05,76.18,20433.35049734775,48.4286,48.5114,48.4286,48.5114,20433.3505
2013-01-04 12:45:00,76.18,76.18,76.09,76.09,32839.31329930889,48.5114,48.5114,48.4541,48.4541,32839.3133
2013-01-04 12:50:00,76.1,76.16,76.08,76.11,15637.768237766137,48.4604,48.4986,48.4477,48.4668,15637.7682
2013-01-04 12:55:00,76.12,76.14,76.1,76.13,12301.71101370936,48.4732,48.4859,48.4604,48.4795,12301.711
2013-01-04 13:00:00,76.13,76.17,76.12,76.13,19495.084403081783,48.4795,48.505,48.4732,48.4795,19495.0844
2013-01-04 13:05:00,76.14,76.18,76.09,76.18,26271.450639447103,48.4859,48.5114,48.4541,48.5114,26271.4506
2013-01-04 13:10:00,76.18,76.19,76.14,76.17,23977.911297908075,48.5114,48.5177,48.4859,48.505,23977.9113
2013-01-04 13:15:00,76.17,76.19,76.12,76.17,27001.213157209528,48.505,48.5177,48.4732,48.505,27001.2132
2013-01-04 13:20:00,76.17,76.23,76.15,76.17,20224.846920844204,48.505,48.5432,48.4923,48.505,20224.8469
2013-01-04 13:25:00,76.16,76.26,76.16,76.24,19286.58082657824,48.4986,48.5623,48.4986,48.5496,19286.5808
2013-01-04 13:30:00,76.23,76.3,76.23,76.27,119368.29754828152,48.5432,48.5878,48.5432,48.5687,119368.2975
2013-01-04 13:35:00,76.27,76.32,76.22,76.28,43890.00285399696,48.5687,48.6005,48.5368,48.575,43890.0029
2013-01-04 13:40:00,76.27,76.32,76.25,76.3,20537.602285599525,48.5687,48.6005,48.5559,48.5878,20537.6023
2013-01-04 13:45:00,76.31,76.32,76.27,76.3,28877.745345741463,48.5941,48.6005,48.5687,48.5878,28877.7453
2013-01-04 13:50:00,76.28,76.3,76.21,76.29,29399.00428700033,48.575,48.5878,48.5305,48.5814,29399.0043
2013-01-04 13:55:00,76.3,76.48,76.28,76.46,94973.37909736633,48.5878,48.7024,48.575,48.6897,94973.3791
2013-01-04 14:00:00,76.46,76.5,76.42,76.45,45453.77967777357,48.6897,48.7151,48.6642,48.6833,45453.7797
2013-01-04 14:05:00,76.45,76.49,76.42,76.47,23977.911297908075,48.6833,48.7088,48.6642,48.696,23977.9113
2013-01-04 14:10:00,76.46,76.51,76.45,76.49,38364.65807665292,48.6897,48.7215,48.6833,48.7088,38364.6581
2013-01-04 14:15:00,76.51,76.53,76.37,76.38,42534.729606723886,48.7215,48.7342,48.6324,48.6387,42534.7296
2013-01-04 14:20:00,76.38,76.41,76.34,76.4,30650.025746021627,48.6387,48.6578,48.6133,48.6515,30650.0257
2013-01-04 14:25:00,76.4,76.53,76.38,76.5,24707.673815670496,48.6515,48.7342,48.6387,48.7151,24707.6738
2013-01-04 14:30:00,76.49,76.53,76.45,76.48,30962.78111077695,48.7088,48.7342,48.6833,48.7024,30962.7811
2013-01-04 14:35:00,76.49,76.55,76.43,76.51,43264.49212448631,48.7088,48.747,48.6706,48.7215,43264.4921
2013-01-04 14:40:00,76.52,76.52,76.42,76.44,19912.09155608888,48.7279,48.7279,48.6642,48.6769,19912.0916
2013-01-04 14:45:00,76.45,76.46,76.4,76.41,25645.939909936464,48.6833,48.6897,48.6515,48.6578,25645.9399
2013-01-04 14:50:00,76.41,76.46,76.41,76.44,22831.14162713856,48.6578,48.6897,48.6578,48.6769,22831.1416
2013-01-04 14:55:00,76.44,76.47,76.43,76.47,38468.90986490469,48.6769,48.696,48.6706,48.696,38468.9099
2013-01-04 15:00:00,76.47,76.52,76.39,76.41,31379.788263784045,48.696,48.7279,48.6451,48.6578,31379.7883
2013-01-04 15:05:00,76.41,76.49,76.4,76.43,52751.40485539776,48.6578,48.7088,48.6515,48.6706,52751.4049
2013-01-04 15:10:00,76.42,76.51,76.42,76.49,42638.981394975664,48.6642,48.7215,48.6642,48.7088,42638.9814
2013-01-04 15:15:00,76.48,76.55,76.45,76.54,54836.44062043325,48.7024,48.747,48.6833,48.7406,54836.4406
2013-01-04 15:20:00,76.55,76.57,76.45,76.57,136569.84260982426,48.747,48.7597,48.6833,48.7597,136569.8426
2013-01-04 15:25:00,76.56,76.62,76.54,76.58,53585.41916141196,48.7533,48.7916,48.7406,48.7661,53585.4192
2013-01-04 15:30:00,76.6,76.6,76.53,76.55,45766.53504252889,48.7788,48.7788,48.7342,48.747,45766.535
2013-01-04 15:35:00,76.54,76.58,76.54,76.58,50145.110149103406,48.7406,48.7661,48.7406,48.7661,50145.1101
2013-01-04 15:40:00,76.58,76.6,76.56,76.59,55149.19598518857,48.7661,48.7788,48.7533,48.7725,55149.196
2013-01-04 15:45:00,76.58,76.59,76.44,76.46,75061.28754127744,48.7661,48.7725,48.6769,48.6897,75061.2875
2013-01-04 15:50:00,76.45,76.54,76.41,76.52,85799.2217312102,48.6833,48.7406,48.6578,48.7279,85799.2217
2013-01-04 15:55:00,76.51,76.57,76.48,76.56,239049.3504613184,48.7215,48.7597,48.7024,48.7533,239049.3505
2013-01-07 09:30:00,76.32,76.34,76.03,76.32,144075.971363952,48.6005,48.6133,48.4158,48.6005,144075.9714
2013-01-07 09:35:00,76.32,76.35,76.04,76.18,78918.6037065931,48.6005,48.6196,48.4222,48.5114,78918.6037
2013-01-07 09:40:00,76.18,76.24,76.1,76.24,64740.36050435181,48.5114,48.5496,48.4604,48.5496,64740.3605
2013-01-07 09:45:00,76.22,76.43,76.19,76.39,85069.45921344777,48.5368,48.6706,48.5177,48.6451,85069.4592
2013-01-07 09:50:00,76.37,76.51,76.31,76.48,38364.65807665292,48.6324,48.7215,48.5941,48.7024,38364.6581
2013-01-07 09:55:00,76.49,76.69,76.41,76.66,79439.86264785197,48.7088,48.8361,48.6578,48.817,79439.8626
2013-01-07 10:00:00,76.67,76.71,76.59,76.68,45141.02431301824,48.8234,48.8489,48.7725,48.8298,45141.0243
2013-01-07 10:05:00,76.69,76.89,76.64,76.88,69848.69812868875,48.8361,48.9635,48.8043,48.9571,69848.6981
2013-01-07 10:10:00,76.87,76.9,76.72,76.74,47017.55650155018,48.9508,48.9699,48.8552,48.868,47017.5565
2013-01-07 10:15:00,76.72,76.75,76.64,76.69,34194.58654658195,48.8552,48.8743,48.8043,48.8361,34194.5865
2013-01-07 10:20:00,76.67,76.72,76.63,76.7,47434.56365455728,48.8234,48.8552,48.7979,48.8425,47434.5637
2013-01-07 10:25:00,76.71,76.71,76.66,76.68,29816.01144000743,48.8489,48.8489,48.817,48.8298,29816.0114
2013-01-07 10:30:00,76.67,76.73,76.63,76.72,35654.11158210679,48.8234,48.8616,48.7979,48.8552,35654.1116
2013-01-07 10:35:00,76.7,76.76,76.69,76.71,19078.07725007469,48.8425,48.8807,48.8361,48.8489,19078.0773
2013-01-07 10:40:00,76.73,76.78,76.68,76.75,29294.75249874856,48.8616,48.8934,48.8298,48.8743,29294.7525
2013-01-07 10:45:00,76.75,76.79,76.69,76.74,29920.26322825921,48.8743,48.8998,48.8361,48.868,29920.2632
2013-01-07 10:50:00,76.73,76.78,76.7,76.74,35445.608005603244,48.8616,48.8934,48.8425,48.868,35445.608
2013-01-07 10:55:00,76.73,76.75,76.66,76.69,55878.95850295099,48.8616,48.8743,48.817,48.8361,55878.9585
2013-01-07 11:00:00,76.69,76.69,76.64,76.68,26479.954215950656,48.8361,48.8361,48.8043,48.8298,26479.9542
2013-01-07 11:05:00,76.67,76.71,76.65,76.7,45766.53504252889,48.8234,48.8489,48.8107,48.8425,45766.535
2013-01-07 11:10:00,76.69,76.76,76.66,76.75,52542.90127889421,48.8361,48.8807,48.817,48.8743,52542.9013
2013-01-07 11:15:00,76.76,76.77,76.66,76.73,47747.3190193126,48.8807,48.8871,48.817,48.8616,47747.319
2013-01-07 11:20:00,76.73,76.74,76.66,76.69,26271.450639447103,48.8616,48.868,48.817,48.8361,26271.4506
2013-01-07 11:25:00,76.7,76.73,76.68,76.69,46079.29040728421,48.8425,48.8616,48.8298,48.8361,46079.2904
2013-01-07 11:30:00,76.69,76.78,76.69,76.78,34611.593699589044,48.8361,48.8934,48.8361,48.8934,34611.5937
2013-01-07 11:35:00,76.78,76.79,76.72,76.72,24290.6666626634,48.8934,48.8998,48.8552,48.8552,24290.6667
2013-01-07 11:40:00,76.73,76.76,76.72,76.75,24916.17739217404,48.8616,48.8807,48.8552,48.8743,24916.1774
2013-01-07 11:45:00,76.75,76.77,76.69,76.69,121453.333313317,48.8743,48.8871,48.8361,48.8361,121453.3333
2013-01-07 11:50:00,76.7,76.7,76.64,76.67,56087.46207945454,48.8425,48.8425,48.8043,48.8234,56087.4621
2013-01-07 11:55:00,76.67,76.71,76.66,76.68,41387.95993595437,48.8234,48.8489,48.817,48.8298,41387.9599
2013-01-07 12:00:00,76.68,76.68,76.63,76.65,66304.13732812842,48.8298,48.8298,48.7979,48.8107,66304.1373
2013-01-07 12:05:00,76.65,76.7,76.63,76.65,90386.30041428829,48.8107,48.8425,48.7979,48.8107,90386.3004
2013-01-07 12:10:00,76.65,76.68,76.6,76.6,99247.70241568908,48.8107,48.8298,48.7788,48.7788,99247.7024
2013-01-07 12:15:00,76.61,76.61,76.53,76.54,58589.50499749712,48.7852,48.7852,48.7342,48.7406,58589.505
2013-01-07 12:20:00,76.54,76.56,76.48,76.53,59527.77109176309,48.7406,48.7533,48.7024,48.7342,59527.7711
2013-01-07 12:25:00,76.52,76.53,76.49,76.51,30441.52216951808,48.7279,48.7342,48.7088,48.7215,30441.5222
2013-01-07 12:30:00,76.52,76.54,76.49,76.49,26479.954215950656,48.7279,48.7406,48.7088,48.7088,26479.9542
2013-01-07 12:35:00,76.5,76.54,76.48,76.51,35654.11158210679,48.7151,48.7406,48.7024,48.7215,35654.1116
2013-01-07 12:40:00,76.52,76.6,76.52,76.6,32839.31329930889,48.7279,48.7788,48.7279,48.7788,32839.3133
2013-01-07 12:45:00,76.59,76.68,76.57,76.67,20850.357650354847,48.7725,48.8298,48.7597,48.8234,20850.3577
2013-01-07 12:50:00,76.67,76.67,76.61,76.61,26271.450639447103,48.8234,48.8234,48.7852,48.7852,26271.4506
2013-01-07 12:55:00,76.61,76.62,76.54,76.56,22414.13447413146,48.7852,48.7916,48.7406,48.7533,22414.1345
2013-01-07 13:00:00,76.56,76.58,76.56,76.57,18869.573673571136,48.7533,48.7661,48.7533,48.7597,18869.5737
2013-01-07 13:05:00,76.57,76.58,76.56,76.57,20954.60943860662,48.7597,48.7661,48.7533,48.7597,20954.6094
2013-01-07 13:10:00,76.57,76.6,76.55,76.58,18452.56652056404,48.7597,48.7788,48.747,48.7661,18452.5665
2013-01-07 13:15:00,76.56,76.57,76.55,76.56,16159.027179025006,48.7533,48.7597,48.747,48.7533,16159.0272
2013-01-07 13:20:00,76.56,76.56,76.53,76.53,10529.430613429198,48.7533,48.7533,48.7342,48.7342,10529.4306
2013-01-07 13:25:00,76.53,76.57,76.52,76.55,30962.78111077695,48.7342,48.7597,48.7279,48.747,30962.7811
2013-01-07 13:30:00,76.55,76.56,76.53,76.56,19078.07725007469,48.747,48.7533,48.7342,48.7533,19078.0773
2013-01-07 13:35:00,76.56,76.56,76.51,76.52,21788.62374462081,48.7533,48.7533,48.7215,48.7279,21788.6237
2013-01-07 13:40:00,76.52,76.53,76.45,76.46,49206.84405483744,48.7279,48.7342,48.6833,48.6897,49206.8441
2013-01-07 13:45:00,76.46,76.47,76.44,76.45,20537.602285599525,48.6897,48.696,48.6769,48.6833,20537.6023
2013-01-07 13:50:00,76.45,76.45,76.4,76.41,15429.264661262589,48.6833,48.6833,48.6515,48.6578,15429.2647
2013-01-07 13:55:00,76.41,76.42,76.34,76.35,16784.53790853565,48.6578,48.6642,48.6133,48.6196,16784.5379
2013-01-07 14:00:00,76.35,76.38,76.33,76.34,20016.34334434065,48.6196,48.6387,48.6069,48.6133,20016.3433
2013-01-07 14:05:00,76.35,76.36,76.32,76.33,13656.984260982425,48.6196,48.626,48.6005,48.6069,13656.9843
2013-01-07 14:10:00,76.33,76.34,76.3,76.3,26792.709580705978,48.6069,48.6133,48.5878,48.5878,26792.7096
2013-01-07 14:15:00,76.3,76.31,76.27,76.28,21371.61659161372,48.5878,48.5941,48.5687,48.575,21371.6166
2013-01-07 14:20:00,76.27,76.28,76.24,76.28,22309.88268587969,48.5687,48.575,48.5496,48.575,22309.8827
2013-01-07 14:25:00,76.28,76.35,76.28,76.32,27835.22746322372,48.575,48.6196,48.575,48.6005,27835.2275
2013-01-07 14:30:00,76.33,76.37,76.33,76.34,32213.80256979824,48.6069,48.6324,48.6069,48.6133,32213.8026
2013-01-07 14:35:00,76.34,76.35,76.34,76.34,15742.02002601791,48.6133,48.6196,48.6133,48.6133,15742.02
2013-01-07 14:40:00,76.35,76.36,76.32,76.32,24707.673815670496,48.6196,48.626,48.6005,48.6005,24707.6738
2013-01-07 14:45:00,76.33,76.34,76.31,76.32,44724.01716001115,48.6069,48.6133,48.5941,48.6005,44724.0172
2013-01-07 14:50:00,76.32,76.32,76.24,76.27,31171.2846872805,48.6005,48.6005,48.5496,48.5687,31171.2847
2013-01-07 14:55:00,76.28,76.32,76.26,76.29,43681.49927749341,48.575,48.6005,48.5623,48.5814,43681.4993
2013-01-07 15:00:00,76.28,76.34,76.28,76.33,36696.62946462453,48.575,48.6133,48.575,48.6069,36696.6295
2013-01-07 15:05:00,76.33,76.34,76.32,76.33,33986.0829700784,48.6069,48.6133,48.6005,48.6069,33986.083
2013-01-07 15:10:00,76.32,76.4,76.32,76.36,44932.5207365147,48.6005,48.6515,48.6005,48.626,44932.5207
2013-01-07 15:15:00,76.36,76.39,76.36,76.36,36175.37052336566,48.626,48.6451,48.626,48.626,36175.3705
2013-01-07 15:20:00,76.36,76.37,76.34,76.36,29607.507863503884,48.626,48.6324,48.6133,48.626,29607.5079
2013-01-07 15:25:00,76.35,76.45,76.35,76.41,57651.23890323116,48.6196,48.6833,48.6196,48.6578,57651.2389
2013-01-07 15:30:00,76.41,76.51,76.41,76.46,40658.19741819195,48.6578,48.7215,48.6578,48.6897,40658.1974
2013-01-07 15:35:00,76.47,76.51,76.44,76.47,165134.8325908104,48.696,48.7215,48.6769,48.696,165134.8326
2013-01-07 15:40:00,76.47,76.54,76.45,76.53,54836.44062043325,48.696,48.7406,48.6833,48.7342,54836.4406
2013-01-07 15:45:00,76.53,76.59,76.5,76.59,57129.97996197228,48.7342,48.7725,48.7151,48.7725,57129.98
2013-01-07 15:50:00,76.59,76.61,76.57,76.58,78710.10013008954,48.7725,48.7852,48.7597,48.7661,78710.1001
2013-01-07 15:55:00,76.57,76.63,76.57,76.62,170347.42200339912,48.7597,48.7979,48.7597,48.7916,170347.422
2013-01-08 09:30:00,76.96,77.43,76.66,77.3,198182.6494666228,49.0081,49.3074,48.817,49.2246,198182.6495
2013-01-08 09:35:00,77.29,77.34,77.03,77.1,101332.73818072455,49.2182,49.25,49.0526,49.0972,101332.7382
2013-01-08 09:40:00,77.07,77.11,77.0,77.09,120306.56364254748,49.0781,49.1036,49.0335,49.0908,120306.5636
2013-01-08 09:45:00,77.08,77.3,77.06,77.29,194742.34045431428,49.0845,49.2246,49.0717,49.2182,194742.3405
2013-01-08 09:50:00,77.29,77.6,77.29,77.55,147933.28752926763,49.2182,49.4156,49.2182,49.3838,147933.2875
2013-01-08 09:55:00,77.56,77.85,77.56,77.73,174413.2417452183,49.3901,49.5748,49.3901,49.4984,174413.2417
2013-01-08 10:00:00,77.73,77.81,77.65,77.74,261567.7367237016,49.4984,49.5493,49.4475,49.5048,261567.7367
2013-01-08 10:05:00,77.73,77.74,77.52,77.7,109881.38481737004,49.4984,49.5048,49.3647,49.4793,109881.3848
2013-01-08 10:10:00,77.69,77.9,77.61,77.61,256772.15446412,49.4729,49.6067,49.422,49.422,256772.1545
2013-01-08 10:15:00,77.62,77.64,77.5,77.6,141990.93559891652,49.4284,49.4411,49.3519,49.4156,141990.9356
2013-01-08 10:20:00,77.59,77.8,77.56,77.65,168783.6451796225,49.4092,49.543,49.3901,49.4475,168783.6452
2013-01-08 10:25:00,77.65,77.66,77.48,77.5,133755.04432702635,49.4475,49.4538,49.3392,49.3519,133755.0443
2013-01-08 10:30:00,77.5,77.67,77.47,77.57,120098.06006604392,49.3519,49.4602,49.3328,49.3965,120098.0601
2013-01-08 10:35:00,77.56,77.71,77.52,77.68,85173.71100169956,49.3901,49.4857,49.3647,49.4666,85173.711
2013-01-08 10:40:00,77.67,77.67,77.56,77.63,79648.36622435552,49.4602,49.4602,49.3901,49.4347,79648.3662
2013-01-08 10:45:00,77.63,77.84,77.63,77.77,126874.42630240924,49.4347,49.5684,49.4347,49.5239,126874.4263
2013-01-08 10:50:00,77.76,77.81,77.56,77.57,86945.99140197971,49.5175,49.5493,49.3901,49.3965,86945.9914
2013-01-08 10:55:00,77.56,77.75,77.53,77.75,119055.54218352618,49.3901,49.5111,49.371,49.5111,119055.5422
2013-01-08 11:00:00,77.74,77.85,77.7,77.82,109777.13302911828,49.5048,49.5748,49.4793,49.5557,109777.133
2013-01-08 11:05:00,77.84,77.84,77.62,77.64,80482.38053036972,49.5684,49.5684,49.4284,49.4411,80482.3805
2013-01-08 11:10:00,77.64,77.86,77.63,77.83,109360.12587611118,49.4411,49.5812,49.4347,49.5621,109360.1259
2013-01-08 11:15:00,77.83,78.16,77.83,78.06,243010.91841488576,49.5621,49.7722,49.5621,49.7085,243010.9184
2013-01-08 11:20:00,78.05,78.06,77.81,77.81,56608.72102071341,49.7022,49.7085,49.5493,49.5493,56608.721
2013-01-08 11:25:00,77.81,77.82,77.75,77.82,67972.1659401568,49.5493,49.5557,49.5111,49.5557,67972.1659
2013-01-08 11:30:00,77.81,77.94,77.73,77.94,48164.3261723197,49.5493,49.6321,49.4984,49.6321,48164.3262
2013-01-08 11:35:00,77.93,77.94,77.81,77.86,45349.52788952179,49.6258,49.6321,49.5493,49.5812,45349.5279
2013-01-08 11:40:00,77.88,77.92,77.85,77.86,51083.37624336938,49.5939,49.6194,49.5748,49.5812,51083.3762
2013-01-08 11:45:00,77.87,77.97,77.84,77.94,157732.95562493443,49.5876,49.6512,49.5684,49.6321,157732.9556
2013-01-08 11:50:00,77.94,77.98,77.91,77.97,96849.91128589828,49.6321,49.6576,49.613,49.6512,96849.9113
2013-01-08 11:55:00,77.97,78.08,77.94,78.02,87571.50213149036,49.6512,49.7213,49.6321,49.6831,87571.5021
2013-01-08 12:00:00,78.02,78.12,78.02,78.08,87884.25749624569,49.6831,49.7468,49.6831,49.7213,87884.2575
2013-01-08 12:05:00,78.09,78.26,78.07,78.26,127499.9370319199,49.7276,49.8359,49.7149,49.8359,127499.937
2013-01-08 12:10:00,78.26,78.36,78.25,78.35,77667.5822475718,49.8359,49.8996,49.8295,49.8932,77667.5822
2013-01-08 12:15:00,78.34,78.46,78.33,78.43,102479.50785149408,49.8868,49.9633,49.8805,49.9442,102479.5079
2013-01-08 12:20:00,78.43,78.43,78.22,78.23,43681.49927749341,49.9442,49.9442,49.8104,49.8168,43681.4993
2013-01-08 12:25:00,78.23,78.24,78.09,78.09,39511.42774742244,49.8168,49.8232,49.7276,49.7276,39511.4277
2013-01-08 12:30:00,78.11,78.36,78.11,78.35,59944.77824477019,49.7404,49.8996,49.7404,49.8932,59944.7782
2013-01-08 12:35:00,78.36,78.44,78.29,78.31,34924.34906434437,49.8996,49.9505,49.855,49.8677,34924.3491
2013-01-08 12:40:00,78.29,78.41,78.28,78.38,56504.46923246163,49.855,49.9314,49.8486,49.9123,56504.4692
2013-01-08 12:45:00,78.39,78.58,78.38,78.55,113113.19025317504,49.9187,50.0397,49.9123,50.0206,113113.1903
2013-01-08 12:50:00,78.56,78.64,78.54,78.57,86320.48067246907,50.0269,50.0779,50.0142,50.0333,86320.4807
2013-01-08 12:55:00,78.55,78.56,78.47,78.53,57025.728173720505,50.0206,50.0269,49.9696,50.0078,57025.7282
2013-01-08 13:00:00,78.52,78.63,78.5,78.63,65991.38196337309,50.0015,50.0715,49.9887,50.0715,65991.382
2013-01-08 13:05:00,78.62,78.66,78.56,78.57,113947.20455918924,50.0652,50.0906,50.0269,50.0333,113947.2046
2013-01-08 13:10:00,78.57,78.57,78.44,78.56,74331.52502351503,50.0333,50.0333,49.9505,50.0269,74331.525
2013-01-08 13:15:00,78.55,78.59,78.53,78.57,48060.07438406792,50.0206,50.046,50.0078,50.0333,48060.0744
2013-01-08 13:20:00,78.57,78.59,78.55,78.56,37530.64377063872,50.0333,50.046,50.0206,50.0269,37530.6438
2013-01-08 13:25:00,78.56,78.6,78.56,78.59,43055.98854798276,50.0269,50.0524,50.0269,50.046,43055.9885
2013-01-08 13:30:00,78.6,78.6,78.55,78.55,39407.175959170665,50.0524,50.0524,50.0206,50.0206,39407.176
2013-01-08 13:35:00,78.55,78.57,78.5,78.51,72454.9928349831,50.0206,50.0333,49.9887,49.9951,72454.9928
2013-01-08 13:40:00,78.51,78.54,78.46,78.52,65991.38196337309,49.9951,50.0142,49.9633,50.0015,65991.382
2013-01-08 13:45:00,78.53,78.55,78.45,78.48,112487.6795236644,50.0078,50.0206,49.9569,49.976,112487.6795
2013-01-08 13:50:00,78.48,78.54,78.43,78.46,57755.490691482926,49.976,50.0142,49.9442,49.9633,57755.4907
2013-01-08 13:55:00,78.45,78.57,78.44,78.54,79439.86264785197,49.9569,50.0333,49.9505,50.0142,79439.8626
2013-01-08 14:00:00,78.54,78.6,78.49,78.58,51396.1316081247,50.0142,50.0524,49.9824,50.0397,51396.1316
2013-01-08 14:05:00,78.58,78.62,78.55,78.55,40241.19026518486,50.0397,50.0652,50.0206,50.0206,40241.1903
2013-01-08 14:10:00,78.55,78.66,78.55,78.61,50457.865513858735,50.0206,50.0906,50.0206,50.0588,50457.8655
2013-01-08 14:15:00,78.61,78.61,78.56,78.59,42013.47066546501,50.0588,50.0588,50.0269,50.046,42013.4707
2013-01-08 14:20:00,78.58,78.59,78.53,78.54,48164.3261723197,50.0397,50.046,50.0078,50.0142,48164.3262
2013-01-08 14:25:00,78.53,78.59,78.5,78.57,69118.93561092632,50.0078,50.046,49.9887,50.0333,69118.9356
2013-01-08 14:30:00,78.58,78.58,78.52,78.53,64010.59798658938,50.0397,50.0397,50.0015,50.0078,64010.598
2013-01-08 14:35:00,78.53,78.53,78.35,78.38,82775.91987190874,50.0078,50.0078,49.8932,49.9123,82775.9199
2013-01-08 14:40:00,78.38,78.4,78.34,78.35,61925.5622215539,49.9123,49.9251,49.8868,49.8932,61925.5622
2013-01-08 14:45:00,78.34,78.48,78.32,78.42,102792.2632162494,49.8868,49.976,49.8741,49.9378,102792.2632
2013-01-08 14:50:00,78.42,78.44,78.36,78.37,46183.54219553599,49.9378,49.9505,49.8996,49.906,46183.5422
2013-01-08 14:55:00,78.36,78.36,78.23,78.24,41387.95993595437,49.8996,49.8996,49.8168,49.8232,41387.9599
2013-01-08 15:00:00,78.23,78.46,78.23,78.42,128333.9513379341,49.8168,49.9633,49.8168,49.9378,128333.9513
2013-01-08 15:05:00,78.43,78.44,78.38,78.4,93305.35048533794,49.9442,49.9505,49.9123,49.9251,93305.3505
2013-01-08 15:10:00,78.4,78.47,78.37,78.45,92784.09154407908,49.9251,49.9696,49.906,49.9569,92784.0915
2013-01-08 15:15:00,78.45,78.45,78.35,78.4,79544.11443610374,49.9569,49.9569,49.8932,49.9251,79544.1144
2013-01-08 15:20:00,78.41,78.5,78.4,78.44,107275.0901110757,49.9314,49.9887,49.9251,49.9505,107275.0901
2013-01-08 15:25:00,78.44,78.53,78.44,78.53,84756.70384869246,49.9505,50.0078,49.9505,50.0078,84756.7038
2013-01-08 15:30:00,78.52,78.54,78.43,78.44,148141.7911057712,50.0015,50.0142,49.9442,49.9505,148141.7911
2013-01-08 15:35:00,78.44,78.45,78.37,78.44,117804.5207245049,49.9505,49.9569,49.906,49.9505,117804.5207
2013-01-08 15:40:00,78.44,78.51,78.39,78.51,143658.9642109449,49.9505,49.9951,49.9187,49.9951,143658.9642
2013-01-08 15:45:00,78.49,78.52,78.41,78.42,153458.6323066117,49.9824,50.0015,49.9314,49.9378,153458.6323
2013-01-08 15:50:00,78.42,78.51,78.4,78.47,168575.14160311894,49.9378,49.9951,49.9251,49.9696,168575.1416
2013-01-08 15:55:00,78.47,78.48,78.37,78.4,390005.93984988745,49.9696,49.976,49.906,49.9251,390005.9398
2013-01-09 09:30:00,78.28,78.94,78.28,78.86,165968.8468968246,49.8486,50.2689,49.8486,50.218,165968.8469
2013-01-09 09:35:00,78.86,78.91,78.61,78.69,110298.39197037714,50.218,50.2498,50.0588,50.1097,110298.392
2013-01-09 09:40:00,78.69,78.72,78.51,78.55,96849.91128589828,50.1097,50.1288,49.9951,50.0206,96849.9113
2013-01-09 09:45:00,78.55,78.66,78.52,78.62,62238.31758630922,50.0206,50.0906,50.0015,50.0652,62238.3176
2013-01-09 09:50:00,78.62,78.75,78.62,78.7,68076.41772840857,50.0652,50.1479,50.0652,50.1161,68076.4177
2013-01-09 09:55:00,78.72,78.8,78.7,78.77,94347.86836785568,50.1288,50.1798,50.1161,50.1607,94347.8684
2013-01-09 10:00:00,78.77,78.91,78.75,78.83,73810.26608225616,50.1607,50.2498,50.1479,50.1989,73810.2661
2013-01-09 10:05:00,78.84,78.86,78.58,78.71,71829.48210547245,50.2052,50.218,50.0397,50.1225,71829.4821
2013-01-09 10:10:00,78.71,78.74,78.65,78.69,127291.43345541637,50.1225,50.1416,50.0843,50.1097,127291.4335
2013-01-09 10:15:00,78.69,78.84,78.69,78.83,96015.89697988408,50.1097,50.2052,50.1097,50.1989,96015.897
2013-01-09 10:20:00,78.83,78.88,78.79,78.82,127812.69239667522,50.1989,50.2307,50.1734,50.1925,127812.6924
2013-01-09 10:25:00,78.82,78.93,78.78,78.89,143658.9642109449,50.1925,50.2626,50.167,50.2371,143658.9642
2013-01-09 10:30:00,78.87,78.91,78.78,78.8,70161.45349344406,50.2244,50.2498,50.167,50.1798,70161.4535
2013-01-09 10:35:00,78.8,78.9,78.75,78.86,109985.63660562182,50.1798,50.2435,50.1479,50.218,109985.6366
2013-01-09 10:40:00,78.86,78.92,78.75,78.92,185463.9312999064,50.218,50.2562,50.1479,50.2562,185463.9313
2013-01-09 10:45:00,78.92,78.92,78.79,78.8,69848.69812868875,50.2562,50.2562,50.1734,50.1798,69848.6981
2013-01-09 10:50:00,78.81,78.9,78.8,78.9,72976.25177624197,50.1861,50.2435,50.1798,50.2435,72976.2518
2013-01-09 10:55:00,78.88,78.99,78.8,78.91,91741.57366156131,50.2307,50.3008,50.1798,50.2498,91741.5737
2013-01-09 11:00:00,78.91,79.09,78.9,79.03,70369.95706994762,50.2498,50.3644,50.2435,50.3262,70369.9571
2013-01-09 11:05:00,79.03,79.09,78.89,78.9,57859.74247973471,50.3262,50.3644,50.2371,50.2435,57859.7425
2013-01-09 11:10:00,78.91,78.91,78.77,78.81,66512.64090463196,50.2498,50.2498,50.1607,50.1861,66512.6409
2013-01-09 11:15:00,78.81,78.88,78.8,78.83,42430.477818472114,50.1861,50.2307,50.1798,50.1989,42430.4778
2013-01-09 11:20:00,78.83,78.84,78.69,78.69,53376.91558490841,50.1989,50.2052,50.1097,50.1097,53376.9156
2013-01-09 11:25:00,78.69,78.91,78.62,78.9,98934.94705093376,50.1097,50.2498,50.0652,50.2435,98934.9471
2013-01-09 11:30:00,78.89,78.93,78.76,78.76,46183.54219553599,50.2371,50.2626,50.1543,50.1543,46183.5422
2013-01-09 11:35:00,78.78,78.84,78.72,78.77,48060.07438406792,50.167,50.2052,50.1288,50.1607,48060.0744
2013-01-09 11:40:00,78.79,78.79,78.63,78.67,55044.9441969368,50.1734,50.1734,50.0715,50.097,55044.9442
2013-01-09 11:45:00,78.68,78.74,78.66,78.68,56295.96565595809,50.1034,50.1416,50.0906,50.1034,56295.9657
2013-01-09 11:50:00,78.7,78.74,78.6,78.69,40241.19026518486,50.1161,50.1416,50.0524,50.1097,40241.1903
2013-01-09 11:55:00,78.69,78.71,78.62,78.66,78397.34476533423,50.1097,50.1225,50.0652,50.0906,78397.3448
2013-01-09 12:00:00,78.67,78.67,78.51,78.56,38677.41344140824,50.097,50.097,49.9951,50.0269,38677.4134
2013-01-09 12:05:00,78.55,78.61,78.49,78.6,23769.407721404525,50.0206,50.0588,49.9824,50.0524,23769.4077
2013-01-09 12:10:00,78.6,78.68,78.59,78.6,26584.20600420243,50.0524,50.1034,50.046,50.0524,26584.206
2013-01-09 12:15:00,78.6,78.67,78.5,78.64,36175.37052336566,50.0524,50.097,49.9887,50.0779,36175.3705
2013-01-09 12:20:00,78.62,78.63,78.54,78.56,28564.98998098614,50.0652,50.0715,50.0142,50.0269,28564.99
2013-01-09 12:25:00,78.56,78.61,78.54,78.56,30233.01859301453,50.0269,50.0588,50.0142,50.0269,30233.0186
2013-01-09 12:30:00,78.57,78.64,78.54,78.56,96954.16307415004,50.0333,50.0779,50.0142,50.0269,96954.1631
2013-01-09 12:35:00,78.56,78.57,78.5,78.52,59736.27466826664,50.0269,50.0333,49.9887,50.0015,59736.2747
2013-01-09 12:40:00,78.53,78.55,78.46,78.48,79752.61801260729,50.0078,50.0206,49.9633,49.976,79752.618
2013-01-09 12:45:00,78.48,78.57,78.46,78.55,41596.46351245792,49.976,50.0333,49.9633,50.0206,41596.4635
2013-01-09 12:50:00,78.54,78.58,78.46,78.51,25645.939909936464,50.0142,50.0397,49.9633,49.9951,25645.9399
2013-01-09 12:55:00,78.51,78.53,78.45,78.53,21580.120168117268,49.9951,50.0078,49.9569,50.0078,21580.1202
2013-01-09 13:00:00,78.53,78.54,78.49,78.54,14595.250355248394,50.0078,50.0142,49.9824,50.0142,14595.2504
2013-01-09 13:05:00,78.54,78.59,78.52,78.54,25020.429180425817,50.0142,50.046,50.0015,50.0142,25020.4292
2013-01-09 13:10:00,78.54,78.54,78.45,78.48,36071.11873511389,50.0142,50.0142,49.9569,49.976,36071.1187
2013-01-09 13:15:00,78.48,78.65,78.47,78.63,80169.62516561439,49.976,50.0843,49.9696,50.0715,80169.6252
2013-01-09 13:20:00,78.63,78.66,78.52,78.6,90282.04862603649,50.0715,50.0906,50.0015,50.0524,90282.0486
2013-01-09 13:25:00,78.59,78.61,78.5,78.54,28043.73103972727,50.046,50.0588,49.9887,50.0142,28043.731
2013-01-09 13:30:00,78.54,78.55,78.5,78.54,25958.695274691785,50.0142,50.0206,49.9887,50.0142,25958.6953
2013-01-09 13:35:00,78.53,78.56,78.49,78.55,31379.788263784045,50.0078,50.0269,49.9824,50.0206,31379.7883
2013-01-09 13:40:00,78.54,78.58,78.48,78.58,37843.39913539405,50.0142,50.0397,49.976,50.0397,37843.3991
2013-01-09 13:45:00,78.56,78.57,78.49,78.52,28773.493557489688,50.0269,50.0333,49.9824,50.0015,28773.4936
2013-01-09 13:50:00,78.52,78.54,78.49,78.49,24603.42202741872,50.0015,50.0142,49.9824,49.9824,24603.422
2013-01-09 13:55:00,78.49,78.53,78.45,78.52,26375.70242769888,49.9824,50.0078,49.9569,50.0015,26375.7024
2013-01-09 14:00:00,78.51,78.52,78.38,78.42,51708.88697288002,49.9951,50.0015,49.9123,49.9378,51708.887
2013-01-09 14:05:00,78.41,78.42,78.28,78.29,36279.62231161744,49.9314,49.9378,49.8486,49.855,36279.6223
2013-01-09 14:10:00,78.3,78.34,78.29,78.33,32526.557934553563,49.8614,49.8868,49.855,49.8805,32526.5579
2013-01-09 14:15:00,78.32,78.34,78.27,78.32,74852.7839647739,49.8741,49.8868,49.8423,49.8741,74852.784
2013-01-09 14:20:00,78.32,78.34,78.31,78.34,19703.587979585333,49.8741,49.8868,49.8677,49.8868,19703.588
2013-01-09 14:25:00,78.34,78.41,78.32,78.4,43681.49927749341,49.8868,49.9314,49.8741,49.9251,43681.4993
2013-01-09 14:30:00,78.4,78.48,78.4,78.47,70057.20170519229,49.9251,49.976,49.9251,49.9696,70057.2017
2013-01-09 14:35:00,78.47,78.57,78.4,78.42,76103.80542379519,49.9696,50.0333,49.9251,49.9378,76103.8054
2013-01-09 14:40:00,78.43,78.45,78.38,78.39,35132.85264084792,49.9442,49.9569,49.9123,49.9187,35132.8526
2013-01-09 14:45:00,78.39,78.42,78.35,78.37,31067.032899028723,49.9187,49.9378,49.8932,49.906,31067.0329
2013-01-09 14:50:00,78.37,78.41,78.34,78.37,61195.79970379148,49.906,49.9314,49.8868,49.906,61195.7997
2013-01-09 14:55:00,78.38,78.44,78.38,78.42,54210.929890922605,49.9123,49.9505,49.9123,49.9378,54210.9299
2013-01-09 15:00:00,78.41,78.56,78.4,78.56,103939.03288701893,49.9314,50.0269,49.9251,50.0269,103939.0329
2013-01-09 15:05:00,78.55,78.55,78.46,78.51,119576.80112478504,50.0206,50.0206,49.9633,49.9951,119576.8011
2013-01-09 15:10:00,78.52,78.69,78.47,78.67,69327.43918742987,50.0015,50.1097,49.9696,50.097,69327.4392
2013-01-09 15:15:00,78.67,78.71,78.6,78.67,92784.09154407908,50.097,50.1225,50.0524,50.097,92784.0915
2013-01-09 15:20:00,78.67,78.81,78.65,78.77,102479.50785149408,50.097,50.1861,50.0843,50.1607,102479.5079
2013-01-09 15:25:00,78.77,78.79,78.72,78.74,88301.26464925279,50.1607,50.1734,50.1288,50.1416,88301.2646
2013-01-09 15:30:00,78.73,78.77,78.66,78.68,83922.68954267826,50.1352,50.1607,50.0906,50.1034,83922.6895
2013-01-09 15:35:00,78.68,78.71,78.63,78.64,54419.43346742616,50.1034,50.1225,50.0715,50.0779,54419.4335
2013-01-09 15:40:00,78.64,78.66,78.62,78.64,102583.75963974584,50.0779,50.0906,50.0652,50.0779,102583.7596
2013-01-09 15:45:00,78.65,78.73,78.65,78.7,85277.96278995133,50.0843,50.1352,50.0843,50.1161,85277.9628
2013-01-09 15:50:00,78.7,78.78,78.69,78.74,102271.00427499053,50.1161,50.167,50.1097,50.1416,102271.0043
2013-01-09 15:55:00,78.74,78.79,78.7,78.75,175872.76678074314,50.1416,50.1734,50.1161,50.1479,175872.7668
2013-01-10 09:30:00,79.6,79.78,79.36,79.66,186819.20454717943,50.6892,50.8038,50.5364,50.7274,186819.2045
2013-01-10 09:35:00,79.6,79.64,79.39,79.43,155022.4091303883,50.6892,50.7147,50.5555,50.581,155022.4091
2013-01-10 09:40:00,79.42,79.74,79.29,79.59,124580.8869608702,50.5746,50.7784,50.4918,50.6828,124580.887
2013-01-10 09:45:00,79.6,79.7,79.55,79.61,86007.72530771374,50.6892,50.7529,50.6574,50.6956,86007.7253
2013-01-10 09:50:00,79.61,79.61,79.46,79.49,112696.18310016795,50.6956,50.6956,50.6001,50.6192,112696.1831
2013-01-10 09:55:00,79.5,79.61,79.45,79.6,111236.65806464312,50.6255,50.6956,50.5937,50.6892,111236.6581
2013-01-10 10:00:00,79.59,79.61,79.53,79.59,70474.20885819939,50.6828,50.6956,50.6446,50.6828,70474.2089
2013-01-10 10:05:00,79.59,79.61,79.54,79.56,68701.92845791922,50.6828,50.6956,50.651,50.6637,68701.9285
2013-01-10 10:10:00,79.57,79.57,79.48,79.52,45141.02431301824,50.6701,50.6701,50.6128,50.6383,45141.0243
2013-01-10 10:15:00,79.53,79.55,79.42,79.44,91637.32187330956,50.6446,50.6574,50.5746,50.5873,91637.3219
2013-01-10 10:20:00,79.45,79.48,79.37,79.46,123121.36192534538,50.5937,50.6128,50.5428,50.6001,123121.3619
2013-01-10 10:25:00,79.45,79.56,79.41,79.55,64427.60513959648,50.5937,50.6637,50.5682,50.6574,64427.6051
2013-01-10 10:30:00,79.55,79.57,79.38,79.5,104356.040040026,50.6574,50.6701,50.5491,50.6255,104356.04
2013-01-10 10:35:00,79.5,79.5,79.35,79.42,64636.108716100025,50.6255,50.6255,50.53,50.5746,64636.1087
2013-01-10 10:40:00,79.42,79.42,79.34,79.36,73184.75535274552,50.5746,50.5746,50.5236,50.5364,73184.7554
2013-01-10 10:45:00,79.36,79.38,79.27,79.31,50145.110149103406,50.5364,50.5491,50.4791,50.5045,50145.1101
2013-01-10 10:50:00,79.3,79.47,79.28,79.42,91741.57366156131,50.4982,50.6064,50.4854,50.5746,91741.5737
2013-01-10 10:55:00,79.41,79.42,79.24,79.25,155752.17164815072,50.5682,50.5746,50.46,50.4663,155752.1716
2013-01-10 11:00:00,79.26,79.31,79.17,79.29,102896.51500450115,50.4727,50.5045,50.4154,50.4918,102896.515
2013-01-10 11:05:00,79.29,79.31,79.19,79.29,95911.6451916323,50.4918,50.5045,50.4281,50.4918,95911.6452
2013-01-10 11:10:00,79.27,79.29,79.13,79.16,55461.9513499439,50.4791,50.4918,50.3899,50.409,55461.9513
2013-01-10 11:15:00,79.14,79.17,79.05,79.07,77146.32330631293,50.3963,50.4154,50.339,50.3517,77146.3233
2013-01-10 11:20:00,79.08,79.08,78.92,78.94,47226.06007805373,50.3581,50.3581,50.2562,50.2689,47226.0601
2013-01-10 11:25:00,78.94,78.99,78.92,78.96,34403.0901230855,50.2689,50.3008,50.2562,50.2817,34403.0901
2013-01-10 11:30:00,78.97,78.99,78.88,78.91,60883.04433903616,50.288,50.3008,50.2307,50.2498,60883.0443
2013-01-10 11:35:00,78.91,78.97,78.88,78.9,47747.3190193126,50.2498,50.288,50.2307,50.2435,47747.319
2013-01-10 11:40:00,78.9,79.03,78.89,79.02,36696.62946462453,50.2435,50.3262,50.2371,50.3199,36696.6295
2013-01-10 11:45:00,79.01,79.11,78.99,79.11,38260.40628840114,50.3135,50.3772,50.3008,50.3772,38260.4063
2013-01-10 11:50:00,79.12,79.17,79.11,79.14,56087.46207945454,50.3836,50.4154,50.3772,50.3963,56087.4621
2013-01-10 11:55:00,79.14,79.19,79.08,79.15,66825.39626938729,50.3963,50.4281,50.3581,50.4027,66825.3963
2013-01-10 12:00:00,79.14,79.15,79.1,79.14,28773.493557489688,50.3963,50.4027,50.3708,50.3963,28773.4936
2013-01-10 12:05:00,79.14,79.29,79.14,79.29,30754.2775342734,50.3963,50.4918,50.3963,50.4918,30754.2775
2013-01-10 12:10:00,79.28,79.38,79.23,79.34,47434.56365455728,50.4854,50.5491,50.4536,50.5236,47434.5637
2013-01-10 12:15:00,79.35,79.37,79.31,79.36,27522.4720984684,50.53,50.5428,50.5045,50.5364,27522.4721
2013-01-10 12:20:00,79.37,79.38,79.29,79.33,26062.94706294356,50.5428,50.5491,50.4918,50.5173,26062.9471
2013-01-10 12:25:00,79.33,79.33,79.29,79.29,17410.048638046297,50.5173,50.5173,50.4918,50.4918,17410.0486
2013-01-10 12:30:00,79.3,79.32,79.23,79.26,20954.60943860662,50.4982,50.5109,50.4536,50.4727,20954.6094
2013-01-10 12:35:00,79.26,79.3,79.24,79.27,27835.22746322372,50.4727,50.4982,50.46,50.4791,27835.2275
2013-01-10 12:40:00,79.27,79.33,79.27,79.31,21058.8612268584,50.4791,50.5173,50.4791,50.5045,21058.8612
2013-01-10 12:45:00,79.31,79.41,79.31,79.41,41804.96708896147,50.5045,50.5682,50.5045,50.5682,41804.9671
2013-01-10 12:50:00,79.41,79.42,79.37,79.38,21475.868379865493,50.5682,50.5746,50.5428,50.5491,21475.8684
2013-01-10 12:55:00,79.38,79.51,79.38,79.5,30337.270381266306,50.5491,50.6319,50.5491,50.6255,30337.2704
2013-01-10 13:00:00,79.5,79.51,79.41,79.41,52334.39770239067,50.6255,50.6319,50.5682,50.5682,52334.3977
2013-01-10 13:05:00,79.4,79.45,79.36,79.36,20120.59513259243,50.5619,50.5937,50.5364,50.5364,20120.5951
2013-01-10 13:10:00,79.37,79.38,79.27,79.29,23873.6595096563,50.5428,50.5491,50.4791,50.4918,23873.6595
2013-01-10 13:15:00,79.29,79.33,79.24,79.27,25437.43633343292,50.4918,50.5173,50.46,50.4791,25437.4363
2013-01-10 13:20:00,79.27,79.3,79.23,79.28,31484.04005203582,50.4791,50.4982,50.4536,50.4854,31484.0401
2013-01-10 13:25:00,79.28,79.35,79.28,79.33,38156.15450014937,50.4854,50.53,50.4854,50.5173,38156.1545
2013-01-10 13:30:00,79.32,79.34,79.29,79.34,13448.480684478876,50.5109,50.5236,50.4918,50.5236,13448.4807
2013-01-10 13:35:00,79.34,79.34,79.24,79.28,27626.72388672017,50.5236,50.5236,50.46,50.4854,27626.7239
2013-01-10 13:40:00,79.29,79.33,79.28,79.29,20954.60943860662,50.4918,50.5173,50.4854,50.4918,20954.6094
2013-01-10 13:45:00,79.3,79.35,79.29,79.34,21475.868379865493,50.4982,50.53,50.4918,50.5236,21475.8684
2013-01-10 13:50:00,79.34,79.38,79.33,79.36,21058.8612268584,50.5236,50.5491,50.5173,50.5364,21058.8612
2013-01-10 13:55:00,79.35,79.46,79.35,79.42,41492.21172420615,50.53,50.6001,50.53,50.5746,41492.2117
2013-01-10 14:00:00,79.43,79.46,79.42,79.43,30128.76680476276,50.581,50.6001,50.5746,50.581,30128.7668
2013-01-10 14:05:00,79.44,79.46,79.42,79.43,26688.457792454206,50.5873,50.6001,50.5746,50.581,26688.4578
2013-01-10 14:10:00,79.43,79.44,79.38,79.39,35445.608005603244,50.581,50.5873,50.5491,50.5555,35445.608
2013-01-10 14:15:00,79.4,79.42,79.38,79.39,14490.99856699662,50.5619,50.5746,50.5491,50.5555,14490.9986
2013-01-10 14:20:00,79.4,79.47,79.39,79.41,50040.85836085164,50.5619,50.6064,50.5555,50.5682,50040.8584
2013-01-10 14:25:00,79.41,79.41,79.36,79.37,66929.64805763906,50.5682,50.5682,50.5364,50.5428,66929.6481
2013-01-10 14:30:00,79.38,79.38,79.33,79.36,23352.40056839743,50.5491,50.5491,50.5173,50.5364,23352.4006
2013-01-10 14:35:00,79.36,79.38,79.33,79.33,30233.01859301453,50.5364,50.5491,50.5173,50.5173,30233.0186
2013-01-10 14:40:00,79.34,79.41,79.32,79.4,54732.18883218148,50.5236,50.5682,50.5109,50.5619,54732.1888
2013-01-10 14:45:00,79.39,79.42,79.37,79.38,39302.92417091889,50.5555,50.5746,50.5428,50.5491,39302.9242
2013-01-10 14:50:00,79.38,79.45,79.37,79.38,52855.65664364954,50.5491,50.5937,50.5428,50.5491,52855.6566
2013-01-10 14:55:00,79.38,79.44,79.38,79.41,68806.180246171,50.5491,50.5873,50.5491,50.5682,68806.1802
2013-01-10 15:00:00,79.41,79.51,79.41,79.51,63906.34619833761,50.5682,50.6319,50.5682,50.6319,63906.3462
2013-01-10 15:05:00,79.51,79.53,79.48,79.51,42638.981394975664,50.6319,50.6446,50.6128,50.6319,42638.9814
2013-01-10 15:10:00,79.51,79.61,79.51,79.59,55044.9441969368,50.6319,50.6956,50.6319,50.6828,55044.9442
2013-01-10 15:15:00,79.6,79.61,79.56,79.61,28147.982827979045,50.6892,50.6956,50.6637,50.6956,28147.9828
2013-01-10 15:20:00,79.61,79.66,79.61,79.61,57338.48353847583,50.6956,50.7274,50.6956,50.6956,57338.4835
2013-01-10 15:25:00,79.61,79.61,79.54,79.54,54106.67810267083,50.6956,50.6956,50.651,50.651,54106.6781
2013-01-10 15:30:00,79.54,79.61,79.54,79.57,60466.03718602906,50.651,50.6956,50.651,50.6701,60466.0372
2013-01-10 15:35:00,79.57,79.62,79.56,79.61,72976.25177624197,50.6701,50.702,50.6637,50.6956,72976.2518
2013-01-10 15:40:00,79.61,79.64,79.61,79.61,77146.32330631293,50.6956,50.7147,50.6956,50.6956,77146.3233
2013-01-10 15:45:00,79.63,79.66,79.58,79.6,120410.81543079924,50.7083,50.7274,50.6765,50.6892,120410.8154
2013-01-10 15:50:00,79.6,79.6,79.49,79.53,164509.32186129974,50.6892,50.6892,50.6192,50.6446,164509.3219
2013-01-10 15:55:00,79.52,79.61,79.48,79.61,273452.4405844038,50.6383,50.6956,50.6128,50.6956,273452.4406
2013-01-11 09:30:00,79.55,79.66,79.27,79.59,59632.02288001486,50.6574,50.7274,50.4791,50.6828,59632.0229
2013-01-11 09:35:00,79.65,79.65,79.4,79.44,30337.270381266306,50.7211,50.7211,50.5619,50.5873,30337.2704
2013-01-11 09:40:00,79.43,79.52,79.28,79.38,60570.28897428083,50.581,50.6383,50.4854,50.5491,60570.289
2013-01-11 09:45:00,79.37,79.43,79.23,79.28,60153.28182127373,50.5428,50.581,50.4536,50.4854,60153.2818
2013-01-11 09:50:00,79.28,79.35,79.22,79.31,35654.11158210679,50.4854,50.53,50.4472,50.5045,35654.1116
2013-01-11 09:55:00,79.31,79.4,79.25,79.4,56400.21744420986,50.5045,50.5619,50.4663,50.5619,56400.2174
2013-01-11 10:00:00,79.41,79.75,79.38,79.75,64948.86408085536,50.5682,50.7847,50.5491,50.7847,64948.8641
2013-01-11 10:05:00,79.75,79.78,79.57,79.58,53376.91558490841,50.7847,50.8038,50.6701,50.6765,53376.9156
2013-01-11 10:10:00,79.58,79.6,79.49,79.53,34194.58654658195,50.6765,50.6892,50.6192,50.6446,34194.5865
2013-01-11 10:15:00,79.52,79.53,79.41,79.43,22935.39341539033,50.6383,50.6446,50.5682,50.581,22935.3934
2013-01-11 10:20:00,79.44,79.51,79.41,79.51,43681.49927749341,50.5873,50.6319,50.5682,50.6319,43681.4993
2013-01-11 10:25:00,79.51,79.62,79.47,79.62,52959.90843190131,50.6319,50.702,50.6064,50.702,52959.9084
2013-01-11 10:30:00,79.6,79.62,79.44,79.44,51708.88697288002,50.6892,50.702,50.5873,50.5873,51708.887
2013-01-11 10:35:00,79.44,79.54,79.43,79.53,19495.084403081783,50.5873,50.651,50.581,50.6446,19495.0844
2013-01-11 10:40:00,79.52,79.55,79.49,79.51,17722.804002801622,50.6383,50.6574,50.6192,50.6319,17722.804
2013-01-11 10:45:00,79.52,79.52,79.44,79.49,26062.94706294356,50.6383,50.6383,50.5873,50.6192,26062.9471
2013-01-11 10:50:00,79.48,79.5,79.37,79.38,18973.82546182291,50.6128,50.6255,50.5428,50.5491,18973.8255
2013-01-11 10:55:00,79.38,79.44,79.36,79.41,31796.79541679114,50.5491,50.5873,50.5364,50.5682,31796.7954
2013-01-11 11:00:00,79.42,79.47,79.41,79.47,34820.097276092594,50.5746,50.6064,50.5682,50.6064,34820.0973
2013-01-11 11:05:00,79.47,79.5,79.39,79.42,51500.38339637647,50.6064,50.6255,50.5555,50.5746,51500.3834
2013-01-11 11:10:00,79.42,79.46,79.4,79.45,35445.608005603244,50.5746,50.6001,50.5619,50.5937,35445.608
2013-01-11 11:15:00,79.44,79.45,79.4,79.42,34924.34906434437,50.5873,50.5937,50.5619,50.5746,34924.3491
2013-01-11 11:20:00,79.42,79.46,79.41,79.43,36279.62231161744,50.5746,50.6001,50.5682,50.581,36279.6223
2013-01-11 11:25:00,79.43,79.44,79.31,79.35,60883.04433903616,50.581,50.5873,50.5045,50.53,60883.0443
2013-01-11 11:30:00,79.35,79.38,79.33,79.38,36800.88125287631,50.53,50.5491,50.5173,50.5491,36800.8813
2013-01-11 11:35:00,79.37,79.4,79.35,79.39,25124.680968677592,50.5428,50.5619,50.53,50.5555,25124.681
2013-01-11 11:40:00,79.4,79.44,79.38,79.38,18035.559367556943,50.5619,50.5873,50.5491,50.5491,18035.5594
2013-01-11 11:45:00,79.38,79.4,79.37,79.38,21058.8612268584,50.5491,50.5619,50.5428,50.5491,21058.8612
2013-01-11 11:50:00,79.38,79.47,79.38,79.42,33777.57939357485,50.5491,50.6064,50.5491,50.5746,33777.5794
2013-01-11 11:55:00,79.43,79.45,79.41,79.44,26375.70242769888,50.581,50.5937,50.5682,50.5873,26375.7024
2013-01-11 12:00:00,79.44,79.48,79.43,79.48,18661.07009706759,50.5873,50.6128,50.581,50.6128,18661.0701
2013-01-11 12:05:00,79.48,79.53,79.47,79.52,36905.13304112808,50.6128,50.6446,50.6064,50.6383,36905.133
2013-01-11 12:10:00,79.54,79.55,79.5,79.54,52438.64949064244,50.651,50.6574,50.6255,50.651,52438.6495
2013-01-11 12:15:00,79.53,79.54,79.51,79.53,32109.550781546463,50.6446,50.651,50.6319,50.6446,32109.5508
2013-01-11 12:20:00,79.52,79.57,79.52,79.55,33152.06866406421,50.6383,50.6701,50.6383,50.6574,33152.0687
2013-01-11 12:25:00,79.55,79.55,79.5,79.5,13969.739625737748,50.6574,50.6574,50.6255,50.6255,13969.7396
2013-01-11 12:30:00,79.5,79.51,79.45,79.48,56712.97280896518,50.6255,50.6319,50.5937,50.6128,56712.9728
2013-01-11 12:35:00,79.48,79.54,79.47,79.54,13031.47353147178,50.6128,50.651,50.6064,50.651,13031.4735
2013-01-11 12:40:00,79.54,79.54,79.51,79.54,9695.416307415004,50.651,50.651,50.6319,50.651,9695.4163
2013-01-11 12:45:00,79.52,79.55,79.51,79.51,13031.47353147178,50.6383,50.6574,50.6319,50.6319,13031.4735
2013-01-11 12:50:00,79.51,79.53,79.46,79.47,26271.450639447103,50.6319,50.6446,50.6001,50.6064,26271.4506
2013-01-11 12:55:00,79.46,79.49,79.44,79.49,25228.932756929367,50.6001,50.6192,50.5873,50.6192,25228.9328
2013-01-11 13:00:00,79.48,79.5,79.47,79.48,23456.652356649203,50.6128,50.6255,50.6064,50.6128,23456.6524
2013-01-11 13:05:00,79.48,79.5,79.45,79.47,30962.78111077695,50.6128,50.6255,50.5937,50.6064,30962.7811
2013-01-11 13:10:00,79.46,79.49,79.4,79.43,53689.67094966373,50.6001,50.6192,50.5619,50.581,53689.6709
2013-01-11 13:15:00,79.44,79.44,79.38,79.4,18035.559367556943,50.5873,50.5873,50.5491,50.5619,18035.5594
2013-01-11 13:20:00,79.41,79.44,79.38,79.43,19286.58082657824,50.5682,50.5873,50.5491,50.581,19286.5808
2013-01-11 13:25:00,79.43,79.47,79.42,79.44,18035.559367556943,50.581,50.6064,50.5746,50.5873,18035.5594
2013-01-11 13:30:00,79.45,79.5,79.42,79.49,35654.11158210679,50.5937,50.6255,50.5746,50.6192,35654.1116
2013-01-11 13:35:00,79.49,79.52,79.48,79.49,6359.359083358228,50.6192,50.6383,50.6128,50.6192,6359.3591
2013-01-11 13:40:00,79.51,79.52,79.38,79.4,17305.796849794522,50.6319,50.6383,50.5491,50.5619,17305.7968
2013-01-11 13:45:00,79.39,79.43,79.35,79.41,28460.738192734367,50.5555,50.581,50.53,50.5682,28460.7382
2013-01-11 13:50:00,79.41,79.44,79.41,79.41,13344.228896227103,50.5682,50.5873,50.5682,50.5682,13344.2289
2013-01-11 13:55:00,79.41,79.42,79.39,79.4,12614.466378464684,50.5682,50.5746,50.5555,50.5619,12614.4664
2013-01-11 14:00:00,79.4,79.41,79.35,79.36,13135.725319723551,50.5619,50.5682,50.53,50.5364,13135.7253
2013-01-11 14:05:00,79.36,79.41,79.35,79.4,24186.414874411625,50.5364,50.5682,50.53,50.5619,24186.4149
2013-01-11 14:10:00,79.4,79.45,79.37,79.42,26271.450639447103,50.5619,50.5937,50.5428,50.5746,26271.4506
2013-01-11 14:15:00,79.43,79.46,79.41,79.42,18452.56652056404,50.581,50.6001,50.5682,50.5746,18452.5665
2013-01-11 14:20:00,79.42,79.45,79.4,79.43,15220.76108475904,50.5746,50.5937,50.5619,50.581,15220.7611
2013-01-11 14:25:00,79.44,79.48,79.44,79.47,30962.78111077695,50.5873,50.6128,50.5873,50.6064,30962.7811
2013-01-11 14:30:00,79.46,79.51,79.45,79.5,57129.97996197228,50.6001,50.6319,50.5937,50.6255,57129.98
2013-01-11 14:35:00,79.5,79.5,79.46,79.47,26375.70242769888,50.6255,50.6255,50.6001,50.6064,26375.7024
2013-01-11 14:40:00,79.47,79.49,79.45,79.45,10633.682401680971,50.6064,50.6192,50.5937,50.5937,10633.6824
2013-01-11 14:45:00,79.47,79.48,79.46,79.47,24499.170239166942,50.6064,50.6128,50.6001,50.6064,24499.1702
2013-01-11 14:50:00,79.47,79.48,79.46,79.47,13135.725319723551,50.6064,50.6128,50.6001,50.6064,13135.7253
2013-01-11 14:55:00,79.46,79.48,79.45,79.47,32213.80256979824,50.6001,50.6128,50.5937,50.6064,32213.8026
2013-01-11 15:00:00,79.47,79.48,79.4,79.45,18452.56652056404,50.6064,50.6128,50.5619,50.5937,18452.5665
2013-01-11 15:05:00,79.45,79.49,79.44,79.49,31067.032899028723,50.5937,50.6192,50.5873,50.6192,31067.0329
2013-01-11 15:10:00,79.49,79.51,79.47,79.49,12197.459225457584,50.6192,50.6319,50.6064,50.6192,12197.4592
2013-01-11 15:15:00,79.49,79.49,79.46,79.47,23143.89699189388,50.6192,50.6192,50.6001,50.6064,23143.897
2013-01-11 15:20:00,79.47,79.55,79.47,79.51,30858.529322525173,50.6064,50.6574,50.6064,50.6319,30858.5293
2013-01-11 15:25:00,79.51,79.51,79.45,79.51,56191.71386770631,50.6319,50.6319,50.5937,50.6319,56191.7139
2013-01-11 15:30:00,79.51,79.55,79.49,79.55,33047.81687581243,50.6319,50.6574,50.6192,50.6574,33047.8169
2013-01-11 15:35:00,79.54,79.58,79.49,79.51,50145.110149103406,50.651,50.6765,50.6192,50.6319,50145.1101
2013-01-11 15:40:00,79.5,79.59,79.5,79.59,75791.05005903987,50.6255,50.6828,50.6255,50.6828,75791.0501
2013-01-11 15:45:00,79.59,79.62,79.54,79.61,82567.4162954052,50.6828,50.702,50.651,50.6956,82567.4163
2013-01-11 15:50:00,79.61,79.68,79.6,79.61,124789.39053737377,50.6956,50.7402,50.6892,50.6956,124789.3905
2013-01-11 15:55:00,79.61,79.69,79.45,79.69,393550.5006504477,50.6956,50.7465,50.5937,50.7465,393550.5007
2013-01-14 09:30:00,79.71,80.09,79.71,79.85,74123.02144701149,50.7593,51.0012,50.7593,50.8484,74123.0214
2013-01-14 09:35:00,79.9,79.99,79.79,79.93,12822.969954968232,50.8803,50.9376,50.8102,50.8994,12822.97
2013-01-14 09:40:00,79.89,79.93,79.75,79.83,25228.932756929367,50.8739,50.8994,50.7847,50.8357,25228.9328
2013-01-14 09:45:00,79.83,79.85,79.62,79.63,31692.54362853937,50.8357,50.8484,50.702,50.7083,31692.5436
2013-01-14 09:50:00,79.62,79.67,79.45,79.5,121870.34046632408,50.702,50.7338,50.5937,50.6255,121870.3405
2013-01-14 09:55:00,79.51,79.62,79.32,79.35,87884.25749624569,50.6319,50.702,50.5109,50.53,87884.2575
2013-01-14 10:00:00,79.37,79.39,79.28,79.38,32213.80256979824,50.5428,50.5555,50.4854,50.5491,32213.8026
2013-01-14 10:05:00,79.38,79.38,79.17,79.22,97892.429168416,50.5491,50.5491,50.4154,50.4472,97892.4292
2013-01-14 10:10:00,79.21,79.31,79.13,79.14,73184.75535274552,50.4409,50.5045,50.3899,50.3963,73184.7554
2013-01-14 10:15:00,79.14,79.25,79.1,79.24,43785.75106574518,50.3963,50.4663,50.3708,50.46,43785.7511
2013-01-14 10:20:00,79.23,79.28,78.93,78.94,68076.41772840857,50.4536,50.4854,50.2626,50.2689,68076.4177
2013-01-14 10:25:00,78.91,79.07,78.91,79.02,30545.77395776985,50.2498,50.3517,50.2498,50.3199,30545.774
2013-01-14 10:30:00,79.06,79.16,79.04,79.08,28669.24176923792,50.3453,50.409,50.3326,50.3581,28669.2418
2013-01-14 10:35:00,79.09,79.14,79.06,79.07,18661.07009706759,50.3644,50.3963,50.3453,50.3517,18661.0701
2013-01-14 10:40:00,79.09,79.24,79.08,79.23,30233.01859301453,50.3644,50.46,50.3581,50.4536,30233.0186
2013-01-14 10:45:00,79.2,79.23,79.05,79.06,37634.8955588905,50.4345,50.4536,50.339,50.3453,37634.8956
2013-01-14 10:50:00,79.05,79.05,78.94,78.98,43577.24748924163,50.339,50.339,50.2689,50.2944,43577.2475
2013-01-14 10:55:00,78.98,79.05,78.94,78.97,16159.027179025006,50.2944,50.339,50.2689,50.288,16159.0272
2013-01-14 11:00:00,79.0,79.06,78.94,79.05,24186.414874411625,50.3071,50.3453,50.2689,50.339,24186.4149
2013-01-14 11:05:00,79.03,79.1,79.01,79.06,29086.248922245013,50.3262,50.3708,50.3135,50.3453,29086.2489
2013-01-14 11:10:00,79.05,79.12,79.04,79.1,19495.084403081783,50.339,50.3836,50.3326,50.3708,19495.0844
2013-01-14 11:15:00,79.09,79.13,79.07,79.07,13552.732472730651,50.3644,50.3899,50.3517,50.3517,13552.7325
2013-01-14 11:20:00,79.07,79.11,79.06,79.09,18452.56652056404,50.3517,50.3772,50.3453,50.3644,18452.5665
2013-01-14 11:25:00,79.11,79.14,78.96,78.98,59736.27466826664,50.3772,50.3963,50.2817,50.2944,59736.2747
2013-01-14 11:30:00,78.98,79.05,78.93,79.02,37843.39913539405,50.2944,50.339,50.2626,50.3199,37843.3991
2013-01-14 11:35:00,79.01,79.05,78.98,78.98,20537.602285599525,50.3135,50.339,50.2944,50.2944,20537.6023
2013-01-14 11:40:00,78.98,79.0,78.94,78.97,14595.250355248394,50.2944,50.3071,50.2689,50.288,14595.2504
2013-01-14 11:45:00,78.98,79.05,78.97,78.99,37009.38482937985,50.2944,50.339,50.288,50.3008,37009.3848
2013-01-14 11:50:00,78.99,79.01,78.91,78.98,38364.65807665292,50.3008,50.3135,50.2498,50.2944,38364.6581
2013-01-14 11:55:00,78.98,79.05,78.97,79.04,22414.13447413146,50.2944,50.339,50.288,50.3326,22414.1345
2013-01-14 12:00:00,79.05,79.12,79.04,79.08,13761.2360492342,50.339,50.3836,50.3326,50.3581,13761.236
2013-01-14 12:05:00,79.08,79.14,79.07,79.1,12927.221743220003,50.3581,50.3963,50.3517,50.3708,12927.2217
2013-01-14 12:10:00,79.09,79.17,79.07,79.15,19390.832614830008,50.3644,50.4154,50.3517,50.4027,19390.8326
2013-01-14 12:15:00,79.17,79.23,79.14,79.15,39928.434900429536,50.4154,50.4536,50.3963,50.4027,39928.4349
2013-01-14 12:20:00,79.15,79.19,79.13,79.17,19703.587979585333,50.4027,50.4281,50.3899,50.4154,19703.588
2013-01-14 12:25:00,79.15,79.18,79.07,79.08,18556.81830881581,50.4027,50.4218,50.3517,50.3581,18556.8183
2013-01-14 12:30:00,79.1,79.12,79.07,79.1,19390.832614830008,50.3708,50.3836,50.3517,50.3708,19390.8326
2013-01-14 12:35:00,79.1,79.12,79.08,79.09,18452.56652056404,50.3708,50.3836,50.3581,50.3644,18452.5665
2013-01-14 12:40:00,79.1,79.14,79.1,79.14,20850.357650354847,50.3708,50.3963,50.3708,50.3963,20850.3577
2013-01-14 12:45:00,79.13,79.16,79.13,79.14,11571.94849594694,50.3899,50.409,50.3899,50.3963,11571.9485
2013-01-14 12:50:00,79.14,79.15,79.13,79.15,15220.76108475904,50.3963,50.4027,50.3899,50.4027,15220.7611
2013-01-14 12:55:00,79.14,79.14,79.1,79.11,12927.221743220003,50.3963,50.3963,50.3708,50.3772,12927.2217
2013-01-14 13:00:00,79.12,79.12,79.03,79.06,9903.919883918552,50.3836,50.3836,50.3262,50.3453,9903.9199
2013-01-14 13:05:00,79.05,79.08,79.05,79.07,6672.114448113552,50.339,50.3581,50.339,50.3517,6672.1144
2013-01-14 13:10:00,79.07,79.08,79.04,79.08,9903.919883918552,50.3517,50.3581,50.3326,50.3581,9903.9199
2013-01-14 13:15:00,79.08,79.11,79.02,79.08,18765.32188531936,50.3581,50.3772,50.3199,50.3581,18765.3219
2013-01-14 13:20:00,79.1,79.14,79.08,79.1,22622.63805063501,50.3708,50.3963,50.3581,50.3708,22622.6381
2013-01-14 13:25:00,79.08,79.09,79.06,79.06,18139.81115580872,50.3581,50.3644,50.3453,50.3453,18139.8112
2013-01-14 13:30:00,79.05,79.05,78.97,79.01,51396.1316081247,50.339,50.339,50.288,50.3135,51396.1316
2013-01-14 13:35:00,79.02,79.04,79.01,79.01,11050.68955468807,50.3199,50.3326,50.3135,50.3135,11050.6896
2013-01-14 13:40:00,79.02,79.05,78.99,79.03,20746.105862103075,50.3199,50.339,50.3008,50.3262,20746.1059
2013-01-14 13:45:00,79.03,79.04,78.93,78.94,17618.552214549847,50.3262,50.3326,50.2626,50.2689,17618.5522
2013-01-14 13:50:00,78.94,78.95,78.89,78.9,25124.680968677592,50.2689,50.2753,50.2371,50.2435,25124.681
2013-01-14 13:55:00,78.9,78.91,78.86,78.9,30441.52216951808,50.2435,50.2498,50.218,50.2435,30441.5222
2013-01-14 14:00:00,78.9,79.0,78.87,78.99,31067.032899028723,50.2435,50.3071,50.2244,50.3008,31067.0329
2013-01-14 14:05:00,79.0,79.04,78.96,79.01,22726.889838886786,50.3071,50.3326,50.2817,50.3135,22726.8898
2013-01-14 14:10:00,79.02,79.02,78.97,78.97,14178.243202241296,50.3199,50.3199,50.288,50.288,14178.2432
2013-01-14 14:15:00,78.96,79.01,78.96,79.01,11050.68955468807,50.2817,50.3135,50.2817,50.3135,11050.6896
2013-01-14 14:20:00,79.01,79.04,79.0,79.02,22101.37910937614,50.3135,50.3326,50.3071,50.3199,22101.3791
2013-01-14 14:25:00,79.03,79.06,79.01,79.04,17410.048638046297,50.3262,50.3453,50.3135,50.3326,17410.0486
2013-01-14 14:30:00,79.05,79.11,79.05,79.09,24603.42202741872,50.339,50.3772,50.339,50.3644,24603.422
2013-01-14 14:35:00,79.08,79.11,79.03,79.09,36905.13304112808,50.3581,50.3772,50.3262,50.3644,36905.133
2013-01-14 14:40:00,79.09,79.09,79.01,79.02,35132.85264084792,50.3644,50.3644,50.3135,50.3199,35132.8526
2013-01-14 14:45:00,79.01,79.03,78.94,78.98,16680.28612028388,50.3135,50.3262,50.2689,50.2944,16680.2861
2013-01-14 14:50:00,78.98,79.01,78.97,78.98,18139.81115580872,50.2944,50.3135,50.288,50.2944,18139.8112
2013-01-14 14:55:00,78.99,79.0,78.95,78.97,36488.12588812099,50.3008,50.3071,50.2753,50.288,36488.1259
2013-01-14 15:00:00,78.98,79.02,78.94,79.02,63489.33904533051,50.2944,50.3199,50.2689,50.3199,63489.339
2013-01-14 15:05:00,79.01,79.07,78.99,79.05,49102.59226658566,50.3135,50.3517,50.3008,50.339,49102.5923
2013-01-14 15:10:00,79.05,79.11,79.05,79.09,45245.27610127002,50.339,50.3772,50.339,50.3644,45245.2761
2013-01-14 15:15:00,79.09,79.14,79.08,79.12,32318.054358050013,50.3644,50.3963,50.3581,50.3836,32318.0544
2013-01-14 15:20:00,79.12,79.16,79.12,79.14,41596.46351245792,50.3836,50.409,50.3836,50.3963,41596.4635
2013-01-14 15:25:00,79.14,79.17,79.06,79.07,47017.55650155018,50.3963,50.4154,50.3453,50.3517,47017.5565
2013-01-14 15:30:00,79.07,79.11,79.04,79.09,79439.86264785197,50.3517,50.3772,50.3326,50.3644,79439.8626
2013-01-14 15:35:00,79.08,79.08,78.95,78.97,68180.66951666035,50.3581,50.3581,50.2753,50.288,68180.6695
2013-01-14 15:40:00,78.98,79.11,78.97,79.09,74435.7768117668,50.2944,50.3772,50.288,50.3644,74435.7768
2013-01-14 15:45:00,79.1,79.16,79.08,79.16,88405.51643750456,50.3708,50.409,50.3581,50.409,88405.5164
2013-01-14 15:50:00,79.16,79.17,79.1,79.16,84756.70384869246,50.409,50.4154,50.3708,50.409,84756.7038
2013-01-14 15:55:00,79.15,79.31,79.11,79.3,205688.77822075057,50.4027,50.5045,50.3772,50.4982,205688.7782
2013-01-15 09:30:00,79.05,79.06,78.85,79.06,60361.78539777728,50.339,50.3453,50.2116,50.3453,60361.7854
2013-01-15 09:35:00,79.09,79.27,79.09,79.22,44411.26179525583,50.3644,50.4791,50.3644,50.4472,44411.2618
2013-01-15 09:40:00,79.21,79.27,79.08,79.24,38885.917017911794,50.4409,50.4791,50.3581,50.46,38885.917
2013-01-15 09:45:00,79.22,79.31,79.14,79.31,37947.65092364582,50.4472,50.5045,50.3963,50.5045,37947.6509
2013-01-15 09:50:00,79.31,79.43,79.3,79.39,94556.37194435924,50.5045,50.581,50.4982,50.5555,94556.3719
2013-01-15 09:55:00,79.36,79.41,79.31,79.4,49102.59226658566,50.5364,50.5682,50.5045,50.5619,49102.5923
2013-01-15 10:00:00,79.4,79.42,79.19,79.23,48789.83690183034,50.5619,50.5746,50.4281,50.4536,48789.8369
2013-01-15 10:05:00,79.2,79.29,79.09,79.26,70995.46779945826,50.4345,50.4918,50.3644,50.4727,70995.4678
2013-01-15 10:10:00,79.27,79.41,79.22,79.41,42430.477818472114,50.4791,50.5682,50.4472,50.5682,42430.4778
2013-01-15 10:15:00,79.41,79.44,79.39,79.43,32735.06151105712,50.5682,50.5873,50.5555,50.581,32735.0615
2013-01-15 10:20:00,79.41,79.42,79.25,79.3,76833.56794155762,50.5682,50.5746,50.4663,50.4982,76833.5679
2013-01-15 10:25:00,79.31,79.37,79.28,79.3,27730.97567497195,50.5045,50.5428,50.4854,50.4982,27730.9757
2013-01-15 10:30:00,79.29,79.3,79.25,79.26,37322.14019413518,50.4918,50.4982,50.4663,50.4727,37322.1402
2013-01-15 10:35:00,79.27,79.27,79.12,79.13,49102.59226658566,50.4791,50.4791,50.3836,50.3899,49102.5923
2013-01-15 10:40:00,79.15,79.2,79.04,79.09,22205.630897627914,50.4027,50.4345,50.3326,50.3644,22205.6309
2013-01-15 10:45:00,79.11,79.14,79.09,79.14,13761.2360492342,50.3772,50.3963,50.3644,50.3963,13761.236
2013-01-15 10:50:00,79.13,79.14,79.02,79.02,20433.35049734775,50.3899,50.3963,50.3199,50.3199,20433.3505
2013-01-15 10:55:00,79.03,79.04,78.95,78.96,48268.57796057147,50.3262,50.3326,50.2753,50.2817,48268.578
2013-01-15 11:00:00,78.98,79.0,78.92,78.95,29294.75249874856,50.2944,50.3071,50.2562,50.2753,29294.7525
2013-01-15 11:05:00,78.94,78.95,78.86,78.89,31067.032899028723,50.2689,50.2753,50.218,50.2371,31067.0329
2013-01-15 11:10:00,78.88,78.91,78.86,78.9,39407.175959170665,50.2307,50.2498,50.218,50.2435,39407.176
2013-01-15 11:15:00,78.9,78.93,78.87,78.89,19390.832614830008,50.2435,50.2626,50.2244,50.2371,19390.8326
2013-01-15 11:20:00,78.89,78.92,78.88,78.91,17618.552214549847,50.2371,50.2562,50.2307,50.2498,17618.5522
2013-01-15 11:25:00,78.9,78.98,78.9,78.98,35132.85264084792,50.2435,50.2944,50.2435,50.2944,35132.8526
2013-01-15 11:30:00,78.97,79.09,78.97,79.02,18452.56652056404,50.288,50.3644,50.288,50.3199,18452.5665
2013-01-15 11:35:00,79.02,79.09,79.01,79.08,15846.271814269683,50.3199,50.3644,50.3135,50.3581,15846.2718
2013-01-15 11:40:00,79.09,79.15,79.09,79.15,18869.573673571136,50.3644,50.4027,50.3644,50.4027,18869.5737
2013-01-15 11:45:00,79.15,79.28,79.14,79.27,11050.68955468807,50.4027,50.4854,50.3963,50.4791,11050.6896
2013-01-15 11:50:00,79.28,79.28,79.21,79.26,19390.832614830008,50.4854,50.4854,50.4409,50.4727,19390.8326
2013-01-15 11:55:00,79.26,79.37,79.25,79.36,26584.20600420243,50.4727,50.5428,50.4663,50.5364,26584.206
2013-01-15 12:00:00,79.36,79.38,79.26,79.28,15220.76108475904,50.5364,50.5491,50.4727,50.4854,15220.7611
2013-01-15 12:05:00,79.29,79.32,79.26,79.27,16159.027179025006,50.4918,50.5109,50.4727,50.4791,16159.0272
2013-01-15 12:10:00,79.27,79.28,79.26,79.28,7923.135907134842,50.4791,50.4854,50.4727,50.4854,7923.1359
2013-01-15 12:15:00,79.26,79.32,79.26,79.27,18452.56652056404,50.4727,50.5109,50.4727,50.4791,18452.5665
2013-01-15 12:20:00,79.28,79.34,79.28,79.34,28981.99713399324,50.4854,50.5236,50.4854,50.5236,28981.9971
2013-01-15 12:25:00,79.36,79.37,79.32,79.32,14490.99856699662,50.5364,50.5428,50.5109,50.5109,14490.9986
2013-01-15 12:30:00,79.31,79.39,79.3,79.39,14699.502143500167,50.5045,50.5555,50.4982,50.5555,14699.5021
2013-01-15 12:35:00,79.4,79.4,79.3,79.31,23560.90414490098,50.5619,50.5619,50.4982,50.5045,23560.9041
2013-01-15 12:40:00,79.32,79.35,79.25,79.25,33986.0829700784,50.5109,50.53,50.4663,50.4663,33986.083
2013-01-15 12:45:00,79.25,79.27,79.2,79.22,17618.552214549847,50.4663,50.4791,50.4345,50.4472,17618.5522
2013-01-15 12:50:00,79.24,79.27,79.21,79.24,14595.250355248394,50.46,50.4791,50.4409,50.46,14595.2504
2013-01-15 12:55:00,79.24,79.26,79.18,79.18,16367.530755528556,50.46,50.4727,50.4218,50.4218,16367.5308
2013-01-15 13:00:00,79.21,79.21,79.14,79.14,13239.977107975328,50.4409,50.4409,50.3963,50.3963,13239.9771
2013-01-15 13:05:00,79.14,79.15,79.12,79.15,7193.373389372422,50.3963,50.4027,50.3836,50.4027,7193.3734
2013-01-15 13:10:00,79.14,79.15,79.12,79.14,10320.92703692565,50.3963,50.4027,50.3836,50.3963,10320.927
2013-01-15 13:15:00,79.15,79.16,79.12,79.14,15846.271814269683,50.4027,50.409,50.3836,50.3963,15846.2718
2013-01-15 13:20:00,79.14,79.14,79.06,79.11,15846.271814269683,50.3963,50.3963,50.3453,50.3772,15846.2718
2013-01-15 13:25:00,79.11,79.2,79.08,79.18,66825.39626938729,50.3772,50.4345,50.3581,50.4218,66825.3963
2013-01-15 13:30:00,79.18,79.2,79.15,79.2,14595.250355248394,50.4218,50.4345,50.4027,50.4345,14595.2504
2013-01-15 13:35:00,79.2,79.26,79.18,79.23,36383.87409986921,50.4345,50.4727,50.4218,50.4536,36383.8741
2013-01-15 13:40:00,79.22,79.23,79.17,79.22,12093.207437205812,50.4472,50.4536,50.4154,50.4472,12093.2074
2013-01-15 13:45:00,79.21,79.26,79.18,79.19,28773.493557489688,50.4409,50.4727,50.4218,50.4281,28773.4936
2013-01-15 13:50:00,79.21,79.21,79.05,79.06,18244.062944060493,50.4409,50.4409,50.339,50.3453,18244.0629
2013-01-15 13:55:00,79.07,79.07,78.94,78.98,19703.587979585333,50.3517,50.3517,50.2689,50.2944,19703.588
2013-01-15 14:00:00,78.97,79.06,78.97,79.04,17827.055791053393,50.288,50.3453,50.288,50.3326,17827.0558
2013-01-15 14:05:00,79.03,79.07,79.01,79.06,16680.28612028388,50.3262,50.3517,50.3135,50.3453,16680.2861
2013-01-15 14:10:00,79.06,79.1,78.98,79.04,48060.07438406792,50.3453,50.3708,50.2944,50.3326,48060.0744
2013-01-15 14:15:00,79.05,79.05,78.97,78.99,15533.516449514362,50.339,50.339,50.288,50.3008,15533.5164
2013-01-15 14:20:00,78.99,78.99,78.91,78.92,15220.76108475904,50.3008,50.3008,50.2498,50.2562,15220.7611
2013-01-15 14:25:00,78.93,78.96,78.91,78.91,13344.228896227103,50.2626,50.2817,50.2498,50.2498,13344.2289
2013-01-15 14:30:00,78.92,78.96,78.91,78.94,17514.300426298072,50.2562,50.2817,50.2498,50.2689,17514.3004
2013-01-15 14:35:00,78.94,78.96,78.93,78.96,15325.012873010814,50.2689,50.2817,50.2626,50.2817,15325.0129
2013-01-15 14:40:00,78.96,79.06,78.95,79.06,23456.652356649203,50.2817,50.3453,50.2753,50.3453,23456.6524
2013-01-15 14:45:00,79.07,79.07,79.0,79.01,23248.148780145657,50.3517,50.3517,50.3071,50.3135,23248.1488
2013-01-15 14:50:00,79.01,79.09,79.0,79.02,20641.8540738513,50.3135,50.3644,50.3071,50.3199,20641.8541
2013-01-15 14:55:00,79.03,79.05,78.93,78.94,47851.57080756438,50.3262,50.339,50.2626,50.2689,47851.5708
2013-01-15 15:00:00,78.95,79.08,78.93,79.04,45349.52788952179,50.2753,50.3581,50.2626,50.3326,45349.5279
2013-01-15 15:05:00,79.03,79.05,79.0,79.02,23769.407721404525,50.3262,50.339,50.3071,50.3199,23769.4077
2013-01-15 15:10:00,79.03,79.03,78.96,78.97,22831.14162713856,50.3262,50.3262,50.2817,50.288,22831.1416
2013-01-15 15:15:00,78.97,79.01,78.94,78.99,36175.37052336566,50.288,50.3135,50.2689,50.3008,36175.3705
2013-01-15 15:20:00,78.98,79.02,78.95,79.0,28252.234616230817,50.2944,50.3199,50.2753,50.3071,28252.2346
2013-01-15 15:25:00,78.99,79.01,78.92,78.94,47226.06007805373,50.3008,50.3135,50.2562,50.2689,47226.0601
2013-01-15 15:30:00,78.95,79.0,78.94,79.0,45245.27610127002,50.2753,50.3071,50.2689,50.3071,45245.2761
2013-01-15 15:35:00,79.0,79.06,79.0,79.03,41075.20457119905,50.3071,50.3453,50.3071,50.3262,41075.2046
2013-01-15 15:40:00,79.03,79.17,79.03,79.16,53585.41916141196,50.3262,50.4154,50.3262,50.409,53585.4192
2013-01-15 15:45:00,79.16,79.17,79.06,79.09,59736.27466826664,50.409,50.4154,50.3453,50.3644,59736.2747
2013-01-15 15:50:00,79.08,79.13,79.03,79.12,65678.62659861778,50.3581,50.3899,50.3262,50.3836,65678.6266
2013-01-15 15:55:00,79.11,79.17,79.09,79.11,101853.99712198344,50.3772,50.4154,50.3644,50.3772,101853.9971
2013-01-16 09:30:00,79.03,79.14,78.91,78.92,72350.74104673132,50.3262,50.3963,50.2498,50.2562,72350.741
2013-01-16 09:35:00,78.95,78.98,78.75,78.82,36071.11873511389,50.2753,50.2944,50.1479,50.1925,36071.1187
2013-01-16 09:40:00,78.81,78.91,78.72,78.89,55670.45492644744,50.1861,50.2498,50.1288,50.2371,55670.4549
2013-01-16 09:45:00,78.89,78.98,78.87,78.93,44724.01716001115,50.2371,50.2944,50.2244,50.2626,44724.0172
2013-01-16 09:50:00,78.94,79.0,78.88,78.91,40658.19741819195,50.2689,50.3071,50.2307,50.2498,40658.1974
2013-01-16 09:55:00,78.92,79.02,78.88,78.96,28564.98998098614,50.2562,50.3199,50.2307,50.2817,28564.99
2013-01-16 10:00:00,78.96,79.05,78.95,79.04,41283.7081477026,50.2817,50.339,50.2753,50.3326,41283.7081
2013-01-16 10:05:00,79.03,79.11,79.01,79.07,16159.027179025006,50.3262,50.3772,50.3135,50.3517,16159.0272
2013-01-16 10:10:00,79.1,79.12,78.99,79.04,26062.94706294356,50.3708,50.3836,50.3008,50.3326,26062.9471
2013-01-16 10:15:00,79.04,79.04,78.98,78.99,13969.739625737748,50.3326,50.3326,50.2944,50.3008,13969.7396
2013-01-16 10:20:00,79.0,79.01,78.88,78.91,47747.3190193126,50.3071,50.3135,50.2307,50.2498,47747.319
2013-01-16 10:25:00,78.9,78.91,78.83,78.88,23039.645203642107,50.2435,50.2498,50.1989,50.2307,23039.6452
2013-01-16 10:30:00,78.9,78.95,78.86,78.91,19078.07725007469,50.2435,50.2753,50.218,50.2498,19078.0773
2013-01-16 10:35:00,78.89,78.94,78.89,78.92,12510.214590212909,50.2371,50.2689,50.2371,50.2562,12510.2146
2013-01-16 10:40:00,78.93,78.94,78.89,78.89,13969.739625737748,50.2626,50.2689,50.2371,50.2371,13969.7396
2013-01-16 10:45:00,78.9,78.93,78.86,78.87,10529.430613429198,50.2435,50.2626,50.218,50.2244,10529.4306
2013-01-16 10:50:00,78.88,78.95,78.88,78.94,24499.170239166942,50.2307,50.2753,50.2307,50.2689,24499.1702
2013-01-16 10:55:00,78.94,78.95,78.86,78.91,32213.80256979824,50.2689,50.2753,50.218,50.2498,32213.8026
2013-01-16 11:00:00,78.9,78.92,78.89,78.9,20120.59513259243,50.2435,50.2562,50.2371,50.2435,20120.5951
2013-01-16 11:05:00,78.89,78.95,78.88,78.94,10425.178825177423,50.2371,50.2753,50.2307,50.2689,10425.1788
2013-01-16 11:10:00,78.95,79.06,78.95,79.03,16263.27896727678,50.2753,50.3453,50.2753,50.3262,16263.279
2013-01-16 11:15:00,79.02,79.06,78.98,79.0,35445.608005603244,50.3199,50.3453,50.2944,50.3071,35445.608
2013-01-16 11:20:00,79.0,79.16,79.0,79.16,28981.99713399324,50.3071,50.409,50.3071,50.409,28981.9971
2013-01-16 11:25:00,79.15,79.16,79.11,79.12,35549.859793855016,50.4027,50.409,50.3772,50.3836,35549.8598
2013-01-16 11:30:00,79.12,79.13,79.06,79.12,23352.40056839743,50.3836,50.3899,50.3453,50.3836,23352.4006
2013-01-16 11:35:00,79.12,79.16,79.09,79.14,59944.77824477019,50.3836,50.409,50.3644,50.3963,59944.7782
2013-01-16 11:40:00,79.14,79.15,79.13,79.14,44724.01716001115,50.3963,50.4027,50.3899,50.3963,44724.0172
2013-01-16 11:45:00,79.14,79.18,79.14,79.18,25645.939909936464,50.3963,50.4218,50.3963,50.4218,25645.9399
2013-01-16 11:50:00,79.18,79.19,79.13,79.15,27730.97567497195,50.4218,50.4281,50.3899,50.4027,27730.9757
2013-01-16 11:55:00,79.15,79.17,79.09,79.12,32526.557934553563,50.4027,50.4154,50.3644,50.3836,32526.5579
2013-01-16 12:00:00,79.12,79.14,79.09,79.09,41283.7081477026,50.3836,50.3963,50.3644,50.3644,41283.7081
2013-01-16 12:05:00,79.08,79.09,79.03,79.07,34403.0901230855,50.3581,50.3644,50.3262,50.3517,34403.0901
2013-01-16 12:10:00,79.06,79.14,79.06,79.1,45141.02431301824,50.3453,50.3963,50.3453,50.3708,45141.0243
2013-01-16 12:15:00,79.1,79.14,79.1,79.13,22622.63805063501,50.3708,50.3963,50.3708,50.3899,22622.6381
2013-01-16 12:20:00,79.12,79.13,79.0,79.0,32630.809722805338,50.3836,50.3899,50.3071,50.3071,32630.8097
2013-01-16 12:25:00,79.01,79.11,79.01,79.09,35862.61515861034,50.3135,50.3772,50.3135,50.3644,35862.6152
2013-01-16 12:30:00,79.11,79.11,79.05,79.08,16159.027179025006,50.3772,50.3772,50.339,50.3581,16159.0272
2013-01-16 12:35:00,79.07,79.1,79.07,79.07,22414.13447413146,50.3517,50.3708,50.3517,50.3517,22414.1345
2013-01-16 12:40:00,79.07,79.08,79.02,79.02,24290.6666626634,50.3517,50.3581,50.3199,50.3199,24290.6667
2013-01-16 12:45:00,79.03,79.07,79.02,79.07,18556.81830881581,50.3262,50.3517,50.3199,50.3517,18556.8183
2013-01-16 12:50:00,79.07,79.08,79.04,79.06,11988.955648954035,50.3517,50.3581,50.3326,50.3453,11988.9556
2013-01-16 12:55:00,79.06,79.08,79.04,79.06,9382.66094265968,50.3453,50.3581,50.3326,50.3453,9382.6609
2013-01-16 13:00:00,79.06,79.08,78.99,78.99,11988.955648954035,50.3453,50.3581,50.3008,50.3008,11988.9556
2013-01-16 13:05:00,79.01,79.04,78.99,79.01,21475.868379865493,50.3135,50.3326,50.3008,50.3135,21475.8684
2013-01-16 13:10:00,79.0,79.03,78.98,79.01,41075.20457119905,50.3071,50.3262,50.2944,50.3135,41075.2046
2013-01-16 13:15:00,79.01,79.03,78.99,79.03,24707.673815670496,50.3135,50.3262,50.3008,50.3262,24707.6738
2013-01-16 13:20:00,79.02,79.04,78.9,78.9,60778.79255078438,50.3199,50.3326,50.2435,50.2435,60778.7926
2013-01-16 13:25:00,78.91,78.93,78.9,78.91,10946.437766436296,50.2498,50.2626,50.2435,50.2498,10946.4378
2013-01-16 13:30:00,78.91,78.96,78.91,78.95,19390.832614830008,50.2498,50.2817,50.2498,50.2753,19390.8326
2013-01-16 13:35:00,78.95,78.97,78.94,78.95,9695.416307415004,50.2753,50.288,50.2689,50.2753,9695.4163
2013-01-16 13:40:00,78.94,79.01,78.91,78.95,19912.09155608888,50.2689,50.3135,50.2498,50.2753,19912.0916
2013-01-16 13:45:00,78.95,78.95,78.91,78.92,15325.012873010814,50.2753,50.2753,50.2498,50.2562,15325.0129
2013-01-16 13:50:00,78.93,78.93,78.88,78.89,19078.07725007469,50.2626,50.2626,50.2307,50.2371,19078.0773
2013-01-16 13:55:00,78.89,78.91,78.87,78.89,15012.25750825549,50.2371,50.2498,50.2244,50.2371,15012.2575
2013-01-16 14:00:00,78.89,78.92,78.88,78.92,12197.459225457584,50.2371,50.2562,50.2307,50.2562,12197.4592
2013-01-16 14:05:00,78.92,78.93,78.85,78.88,30233.01859301453,50.2562,50.2626,50.2116,50.2307,30233.0186
2013-01-16 14:10:00,78.88,78.89,78.85,78.88,18661.07009706759,50.2307,50.2371,50.2116,50.2307,18661.0701
2013-01-16 14:15:00,78.88,78.9,78.86,78.9,12718.718166716457,50.2307,50.2435,50.218,50.2435,12718.7182
2013-01-16 14:20:00,78.91,78.91,78.87,78.87,10320.92703692565,50.2498,50.2498,50.2244,50.2244,10320.927
2013-01-16 14:25:00,78.86,78.91,78.86,78.9,17931.30757930517,50.218,50.2498,50.218,50.2435,17931.3076
2013-01-16 14:30:00,78.9,78.91,78.86,78.88,27105.464945461303,50.2435,50.2498,50.218,50.2307,27105.4649
2013-01-16 14:35:00,78.88,78.88,78.81,78.83,26896.96136895776,50.2307,50.2307,50.1861,50.1989,26896.9614
2013-01-16 14:40:00,78.82,78.85,78.81,78.85,14073.991413989525,50.1925,50.2116,50.1861,50.2116,14073.9914
2013-01-16 14:45:00,78.85,78.88,78.82,78.85,27105.464945461303,50.2116,50.2307,50.1925,50.2116,27105.4649
2013-01-16 14:50:00,78.85,78.9,78.84,78.89,18765.32188531936,50.2116,50.2435,50.2052,50.2371,18765.3219
2013-01-16 14:55:00,78.9,78.94,78.9,78.93,27313.96852196485,50.2435,50.2689,50.2435,50.2626,27313.9685
2013-01-16 15:00:00,78.93,78.95,78.88,78.91,38156.15450014937,50.2626,50.2753,50.2307,50.2498,38156.1545
2013-01-16 15:05:00,78.91,78.98,78.91,78.98,19703.587979585333,50.2498,50.2944,50.2498,50.2944,19703.588
2013-01-16 15:10:00,78.98,78.98,78.92,78.97,26167.19885119533,50.2944,50.2944,50.2562,50.288,26167.1989
2013-01-16 15:15:00,78.97,78.98,78.91,78.91,17305.796849794522,50.288,50.2944,50.2498,50.2498,17305.7968
2013-01-16 15:20:00,78.91,78.93,78.88,78.89,40762.44920644373,50.2498,50.2626,50.2307,50.2371,40762.4492
2013-01-16 15:25:00,78.89,78.91,78.85,78.86,23873.6595096563,50.2371,50.2498,50.2116,50.218,23873.6595
2013-01-16 15:30:00,78.87,78.91,78.86,78.89,24603.42202741872,50.2244,50.2498,50.218,50.2371,24603.422
2013-01-16 15:35:00,78.9,78.9,78.83,78.87,37947.65092364582,50.2435,50.2435,50.1989,50.2244,37947.6509
2013-01-16 15:40:00,78.87,78.88,78.81,78.85,38990.168806163565,50.2244,50.2307,50.1861,50.2116,38990.1688
2013-01-16 15:45:00,78.85,78.88,78.8,78.84,81420.64662463569,50.2116,50.2307,50.1798,50.2052,81420.6466
2013-01-16 15:50:00,78.84,78.89,78.82,78.87,59006.51215050422,50.2052,50.2371,50.1925,50.2244,59006.5122
2013-01-16 15:55:00,78.87,78.92,78.83,78.91,345177.6709016245,50.2244,50.2562,50.1989,50.2498,345177.6709
2013-01-17 09:30:00,79.36,79.61,79.26,79.58,87571.50213149036,50.5364,50.6956,50.4727,50.6765,87571.5021
2013-01-17 09:35:00,79.51,79.54,79.38,79.43,42326.22603022034,50.6319,50.651,50.5491,50.581,42326.226
2013-01-17 09:40:00,79.4,79.48,79.24,79.24,67138.1516341426,50.5619,50.6128,50.46,50.46,67138.1516
2013-01-17 09:45:00,79.25,79.32,79.15,79.29,25333.18454518114,50.4663,50.5109,50.4027,50.4918,25333.1845
2013-01-17 09:50:00,79.3,79.35,79.23,79.34,28147.982827979045,50.4982,50.53,50.4536,50.5236,28147.9828
2013-01-17 09:55:00,79.33,79.42,79.33,79.4,20329.09870909597,50.5173,50.5746,50.5173,50.5619,20329.0987
2013-01-17 10:00:00,79.4,79.4,79.14,79.23,43890.00285399696,50.5619,50.5619,50.3963,50.4536,43890.0029
2013-01-17 10:05:00,79.21,79.38,79.19,79.33,32839.31329930889,50.4409,50.5491,50.4281,50.5173,32839.3133
2013-01-17 10:10:00,79.34,79.44,79.29,79.37,47434.56365455728,50.5236,50.5873,50.4918,50.5428,47434.5637
2013-01-17 10:15:00,79.39,79.57,79.33,79.48,71516.72674071713,50.5555,50.6701,50.5173,50.6128,71516.7267
2013-01-17 10:20:00,79.48,79.48,79.38,79.47,64010.59798658938,50.6128,50.6128,50.5491,50.6064,64010.598
2013-01-17 10:25:00,79.46,79.46,79.38,79.42,19286.58082657824,50.6001,50.6001,50.5491,50.5746,19286.5808
2013-01-17 10:30:00,79.42,79.47,79.41,79.45,22518.38626238324,50.5746,50.6064,50.5682,50.5937,22518.3863
2013-01-17 10:35:00,79.43,79.48,79.42,79.42,32735.06151105712,50.581,50.6128,50.5746,50.5746,32735.0615
2013-01-17 10:40:00,79.42,79.42,79.31,79.33,43264.49212448631,50.5746,50.5746,50.5045,50.5173,43264.4921
2013-01-17 10:45:00,79.34,79.36,79.26,79.26,30024.51501651098,50.5236,50.5364,50.4727,50.4727,30024.515
2013-01-17 10:50:00,79.26,79.35,79.25,79.33,20224.846920844204,50.4727,50.53,50.4663,50.5173,20224.8469
2013-01-17 10:55:00,79.35,79.35,79.26,79.31,20537.602285599525,50.53,50.53,50.4727,50.5045,20537.6023
2013-01-17 11:00:00,79.3,79.32,79.24,79.28,36175.37052336566,50.4982,50.5109,50.46,50.4854,36175.3705
2013-01-17 11:05:00,79.26,79.32,79.26,79.28,41387.95993595437,50.4727,50.5109,50.4727,50.4854,41387.9599
2013-01-17 11:10:00,79.3,79.32,79.26,79.3,51083.37624336938,50.4982,50.5109,50.4727,50.4982,51083.3762
2013-01-17 11:15:00,79.3,79.31,79.26,79.29,33360.57224056776,50.4982,50.5045,50.4727,50.4918,33360.5722
2013-01-17 11:20:00,79.3,79.33,79.27,79.28,30754.2775342734,50.4982,50.5173,50.4791,50.4854,30754.2775
2013-01-17 11:25:00,79.27,79.34,79.27,79.33,22414.13447413146,50.4791,50.5236,50.4791,50.5173,22414.1345
2013-01-17 11:30:00,79.34,79.36,79.31,79.35,19495.084403081783,50.5236,50.5364,50.5045,50.53,19495.0844
2013-01-17 11:35:00,79.37,79.41,79.36,79.38,33464.82402881953,50.5428,50.5682,50.5364,50.5491,33464.824
2013-01-17 11:40:00,79.38,79.4,79.37,79.37,37322.14019413518,50.5491,50.5619,50.5428,50.5428,37322.1402
2013-01-17 11:45:00,79.38,79.41,79.36,79.4,51813.1387611318,50.5491,50.5682,50.5364,50.5619,51813.1388
2013-01-17 11:50:00,79.41,79.45,79.38,79.39,27313.96852196485,50.5682,50.5937,50.5491,50.5555,27313.9685
2013-01-17 11:55:00,79.38,79.43,79.38,79.41,29086.248922245013,50.5491,50.581,50.5491,50.5682,29086.2489
2013-01-17 12:00:00,79.42,79.44,79.41,79.44,48581.33332532679,50.5746,50.5873,50.5682,50.5873,48581.3333
2013-01-17 12:05:00,79.44,79.44,79.41,79.41,28877.745345741463,50.5873,50.5873,50.5682,50.5682,28877.7453
2013-01-17 12:10:00,79.41,79.43,79.38,79.4,28564.98998098614,50.5682,50.581,50.5491,50.5619,28564.99
2013-01-17 12:15:00,79.41,79.44,79.39,79.42,41804.96708896147,50.5682,50.5873,50.5555,50.5746,41804.9671
2013-01-17 12:20:00,79.44,79.48,79.41,79.45,30233.01859301453,50.5873,50.6128,50.5682,50.5937,30233.0186
2013-01-17 12:25:00,79.44,79.49,79.41,79.45,40762.44920644373,50.5873,50.6192,50.5682,50.5937,40762.4492
2013-01-17 12:30:00,79.45,79.45,79.4,79.4,40658.19741819195,50.5937,50.5937,50.5619,50.5619,40658.1974
2013-01-17 12:35:00,79.41,79.43,79.36,79.4,57442.735326727605,50.5682,50.581,50.5364,50.5619,57442.7353
2013-01-17 12:40:00,79.4,79.45,79.4,79.45,28773.493557489688,50.5619,50.5937,50.5619,50.5937,28773.4936
2013-01-17 12:45:00,79.44,79.45,79.38,79.43,36175.37052336566,50.5873,50.5937,50.5491,50.581,36175.3705
2013-01-17 12:50:00,79.43,79.45,79.39,79.42,43368.743912738086,50.581,50.5937,50.5555,50.5746,43368.7439
2013-01-17 12:55:00,79.42,79.45,79.39,79.44,52021.64233763534,50.5746,50.5937,50.5555,50.5873,52021.6423
2013-01-17 13:00:00,79.44,79.51,79.43,79.44,54419.43346742616,50.5873,50.6319,50.581,50.5873,54419.4335
2013-01-17 13:05:00,79.44,79.45,79.38,79.4,37426.39198238695,50.5873,50.5937,50.5491,50.5619,37426.392
2013-01-17 13:10:00,79.4,79.45,79.39,79.44,19703.587979585333,50.5619,50.5937,50.5555,50.5873,19703.588
2013-01-17 13:15:00,79.45,79.47,79.39,79.42,27209.71673371308,50.5937,50.6064,50.5555,50.5746,27209.7167
2013-01-17 13:20:00,79.42,79.42,79.33,79.35,37426.39198238695,50.5746,50.5746,50.5173,50.53,37426.392
2013-01-17 13:25:00,79.34,79.35,79.33,79.34,22414.13447413146,50.5236,50.53,50.5173,50.5236,22414.1345
2013-01-17 13:30:00,79.34,79.35,79.27,79.31,18348.314732312265,50.5236,50.53,50.4791,50.5045,18348.3147
2013-01-17 13:35:00,79.31,79.32,79.29,79.3,19078.07725007469,50.5045,50.5109,50.4918,50.4982,19078.0773
2013-01-17 13:40:00,79.31,79.35,79.3,79.34,30754.2775342734,50.5045,50.53,50.4982,50.5236,30754.2775
2013-01-17 13:45:00,79.34,79.38,79.33,79.35,16367.530755528556,50.5236,50.5491,50.5173,50.53,16367.5308
2013-01-17 13:50:00,79.35,79.41,79.35,79.38,20016.34334434065,50.53,50.5682,50.53,50.5491,20016.3433
2013-01-17 13:55:00,79.38,79.46,79.38,79.42,32735.06151105712,50.5491,50.6001,50.5491,50.5746,32735.0615
2013-01-17 14:00:00,79.43,79.47,79.38,79.41,46809.05292504664,50.581,50.6064,50.5491,50.5682,46809.0529
2013-01-17 14:05:00,79.41,79.43,79.35,79.35,31692.54362853937,50.5682,50.581,50.53,50.53,31692.5436
2013-01-17 14:10:00,79.35,79.42,79.35,79.41,29503.25607525211,50.53,50.5746,50.53,50.5682,29503.2561
2013-01-17 14:15:00,79.42,79.44,79.39,79.43,19495.084403081783,50.5746,50.5873,50.5555,50.581,19495.0844
2013-01-17 14:20:00,79.43,79.46,79.41,79.43,41075.20457119905,50.581,50.6001,50.5682,50.581,41075.2046
2013-01-17 14:25:00,79.43,79.48,79.41,79.42,55774.70671469922,50.581,50.6128,50.5682,50.5746,55774.7067
2013-01-17 14:30:00,79.42,79.47,79.41,79.46,30128.76680476276,50.5746,50.6064,50.5682,50.6001,30128.7668
2013-01-17 14:35:00,79.45,79.48,79.42,79.43,33569.0758170713,50.5937,50.6128,50.5746,50.581,33569.0758
2013-01-17 14:40:00,79.43,79.45,79.39,79.42,37843.39913539405,50.581,50.5937,50.5555,50.5746,37843.3991
2013-01-17 14:45:00,79.42,79.44,79.37,79.38,26792.709580705978,50.5746,50.5873,50.5428,50.5491,26792.7096
2013-01-17 14:50:00,79.38,79.4,79.37,79.38,30962.78111077695,50.5491,50.5619,50.5428,50.5491,30962.7811
2013-01-17 14:55:00,79.38,79.39,79.35,79.38,27418.220310216624,50.5491,50.5555,50.53,50.5491,27418.2203
2013-01-17 15:00:00,79.38,79.39,79.35,79.37,27730.97567497195,50.5491,50.5555,50.53,50.5428,27730.9757
2013-01-17 15:05:00,79.38,79.39,79.35,79.38,29920.26322825921,50.5491,50.5555,50.53,50.5491,29920.2632
2013-01-17 15:10:00,79.39,79.39,79.32,79.36,40553.94562994018,50.5555,50.5555,50.5109,50.5364,40553.9456
2013-01-17 15:15:00,79.36,79.37,79.29,79.29,27522.4720984684,50.5364,50.5428,50.4918,50.4918,27522.4721
2013-01-17 15:20:00,79.3,79.32,79.2,79.2,53585.41916141196,50.4982,50.5109,50.4345,50.4345,53585.4192
2013-01-17 15:25:00,79.2,79.25,79.18,79.25,48268.57796057147,50.4345,50.4663,50.4218,50.4663,48268.578
2013-01-17 15:30:00,79.25,79.25,79.19,79.22,62238.31758630922,50.4663,50.4663,50.4281,50.4472,62238.3176
2013-01-17 15:35:00,79.21,79.21,79.12,79.15,86633.23603722439,50.4409,50.4409,50.3836,50.4027,86633.236
2013-01-17 15:40:00,79.15,79.2,79.14,79.19,56191.71386770631,50.4027,50.4345,50.3963,50.4281,56191.7139
2013-01-17 15:45:00,79.2,79.2,79.08,79.09,102062.50069848698,50.4345,50.4345,50.3581,50.3644,102062.5007
2013-01-17 15:50:00,79.1,79.11,79.04,79.05,158254.2145661933,50.3708,50.3772,50.3326,50.339,158254.2146
2013-01-17 15:55:00,79.05,79.14,79.02,79.02,206314.2889502612,50.339,50.3963,50.3199,50.3199,206314.289
2013-01-18 09:30:00,79.08,79.18,78.99,79.01,701093.2759931817,50.3581,50.4218,50.3008,50.3135,701093.276
2013-01-18 09:35:00,79.0,79.02,78.84,78.89,33986.0829700784,50.3071,50.3199,50.2052,50.2371,33986.083
2013-01-18 09:40:00,78.89,79.02,78.86,78.95,33673.32760532308,50.2371,50.3199,50.218,50.2753,33673.3276
2013-01-18 09:45:00,78.94,78.98,78.75,78.75,34403.0901230855,50.2689,50.2944,50.1479,50.1479,34403.0901
2013-01-18 09:50:00,78.75,79.0,78.71,78.88,29920.26322825921,50.1479,50.3071,50.1225,50.2307,29920.2632
2013-01-18 09:55:00,78.84,78.89,78.68,78.69,78397.34476533423,50.2052,50.2371,50.1034,50.1097,78397.3448
2013-01-18 10:00:00,78.69,78.69,78.56,78.62,62551.07295106454,50.1097,50.1097,50.0269,50.0652,62551.073
2013-01-18 10:05:00,78.62,78.62,78.58,78.6,43472.99570098986,50.0652,50.0652,50.0397,50.0524,43472.9957
2013-01-18 10:10:00,78.59,78.65,78.57,78.59,44515.5135835076,50.046,50.0843,50.0333,50.046,44515.5136
2013-01-18 10:15:00,78.61,78.67,78.6,78.63,106336.82401680973,50.0588,50.097,50.0524,50.0715,106336.824
2013-01-18 10:20:00,78.65,78.68,78.62,78.65,92575.58796757551,50.0843,50.1034,50.0652,50.0843,92575.588
2013-01-18 10:25:00,78.65,78.65,78.51,78.52,59840.52645651841,50.0843,50.0843,49.9951,50.0015,59840.5265
2013-01-18 10:30:00,78.52,78.56,78.49,78.52,31901.04720504292,50.0015,50.0269,49.9824,50.0015,31901.0472
2013-01-18 10:35:00,78.52,78.55,78.47,78.48,43577.24748924163,50.0015,50.0206,49.9696,49.976,43577.2475
2013-01-18 10:40:00,78.47,78.51,78.42,78.5,47121.80828980196,49.9696,49.9951,49.9378,49.9887,47121.8083
2013-01-18 10:45:00,78.49,78.56,78.48,78.56,43890.00285399696,49.9824,50.0269,49.976,50.0269,43890.0029
2013-01-18 10:50:00,78.55,78.59,78.54,78.57,25958.695274691785,50.0206,50.046,50.0142,50.0333,25958.6953
2013-01-18 10:55:00,78.56,78.58,78.53,78.54,48268.57796057147,50.0269,50.0397,50.0078,50.0142,48268.578
2013-01-18 11:00:00,78.54,78.55,78.42,78.44,65887.13017512132,50.0142,50.0206,49.9378,49.9505,65887.1302
2013-01-18 11:05:00,78.43,78.43,78.37,78.38,34194.58654658195,49.9442,49.9442,49.906,49.9123,34194.5865
2013-01-18 11:10:00,78.37,78.38,78.32,78.35,24394.91845091517,49.906,49.9123,49.8741,49.8932,24394.9185
2013-01-18 11:15:00,78.35,78.51,78.35,78.5,59006.51215050422,49.8932,49.9951,49.8932,49.9887,59006.5122
2013-01-18 11:20:00,78.5,78.55,78.48,78.51,72246.48925847955,49.9887,50.0206,49.976,49.9951,72246.4893
2013-01-18 11:25:00,78.52,78.54,78.45,78.48,61925.5622215539,50.0015,50.0142,49.9569,49.976,61925.5622
2013-01-18 11:30:00,78.46,78.53,78.46,78.46,41804.96708896147,49.9633,50.0078,49.9633,49.9633,41804.9671
2013-01-18 11:35:00,78.46,78.51,78.45,78.48,31171.2846872805,49.9633,49.9951,49.9569,49.976,31171.2847
2013-01-18 11:40:00,78.48,78.53,78.47,78.51,32735.06151105712,49.976,50.0078,49.9696,49.9951,32735.0615
2013-01-18 11:45:00,78.5,78.5,78.38,78.4,49311.09584308921,49.9887,49.9887,49.9123,49.9251,49311.0958
2013-01-18 11:50:00,78.4,78.46,78.39,78.42,54627.9370439297,49.9251,49.9633,49.9187,49.9378,54627.937
2013-01-18 11:55:00,78.43,78.51,78.28,78.45,39407.175959170665,49.9442,49.9951,49.8486,49.9569,39407.176
2013-01-18 12:00:00,78.46,78.54,78.46,78.54,28356.48640448259,49.9633,50.0142,49.9633,50.0142,28356.4864
2013-01-18 12:05:00,78.54,78.55,78.51,78.54,30024.51501651098,50.0142,50.0206,49.9951,50.0142,30024.515
2013-01-18 12:10:00,78.54,78.57,78.52,78.54,30024.51501651098,50.0142,50.0333,50.0015,50.0142,30024.515
2013-01-18 12:15:00,78.54,78.55,78.48,78.51,20850.357650354847,50.0142,50.0206,49.976,49.9951,20850.3577
2013-01-18 12:20:00,78.47,78.48,78.44,78.45,16784.53790853565,49.9696,49.976,49.9505,49.9569,16784.5379
2013-01-18 12:25:00,78.45,78.49,78.44,78.48,19912.09155608888,49.9569,49.9824,49.9505,49.976,19912.0916
2013-01-18 12:30:00,78.49,78.49,78.44,78.49,42638.981394975664,49.9824,49.9824,49.9505,49.9824,42638.9814
2013-01-18 12:35:00,78.49,78.49,78.44,78.47,40970.95278294728,49.9824,49.9824,49.9505,49.9696,40970.9528
2013-01-18 12:40:00,78.46,78.47,78.43,78.43,19599.33619133356,49.9633,49.9696,49.9442,49.9442,19599.3362
2013-01-18 12:45:00,78.43,78.47,78.42,78.42,49415.34763134099,49.9442,49.9696,49.9378,49.9378,49415.3476
2013-01-18 12:50:00,78.44,78.58,78.42,78.58,62446.82116281277,49.9505,50.0397,49.9378,50.0397,62446.8212
2013-01-18 12:55:00,78.58,78.68,78.57,78.68,35862.61515861034,50.0397,50.1034,50.0333,50.1034,35862.6152
2013-01-18 13:00:00,78.68,78.69,78.67,78.68,35237.104429099694,50.1034,50.1097,50.097,50.1034,35237.1044
2013-01-18 13:05:00,78.67,78.76,78.67,78.75,40866.7009946955,50.097,50.1543,50.097,50.1479,40866.701
2013-01-18 13:10:00,78.75,78.83,78.75,78.81,21580.120168117268,50.1479,50.1989,50.1479,50.1861,21580.1202
2013-01-18 13:15:00,78.8,78.9,78.8,78.82,44619.76537175937,50.1798,50.2435,50.1798,50.1925,44619.7654
2013-01-18 13:20:00,78.83,78.84,78.75,78.75,16263.27896727678,50.1989,50.2052,50.1479,50.1479,16263.279
2013-01-18 13:25:00,78.75,78.78,78.73,78.74,23456.652356649203,50.1479,50.167,50.1352,50.1416,23456.6524
2013-01-18 13:30:00,78.74,78.76,78.73,78.74,16680.28612028388,50.1416,50.1543,50.1352,50.1416,16680.2861
2013-01-18 13:35:00,78.73,78.74,78.67,78.67,27626.72388672017,50.1352,50.1416,50.097,50.097,27626.7239
2013-01-18 13:40:00,78.69,78.71,78.68,78.68,15533.516449514362,50.1097,50.1225,50.1034,50.1034,15533.5164
2013-01-18 13:45:00,78.7,78.71,78.68,78.7,13448.480684478876,50.1161,50.1225,50.1034,50.1161,13448.4807
2013-01-18 13:50:00,78.71,78.72,78.7,78.71,16054.775390773231,50.1225,50.1288,50.1161,50.1225,16054.7754
2013-01-18 13:55:00,78.71,78.71,78.67,78.7,23352.40056839743,50.1225,50.1225,50.097,50.1161,23352.4006
2013-01-18 14:00:00,78.7,78.73,78.69,78.69,21058.8612268584,50.1161,50.1352,50.1097,50.1097,21058.8612
2013-01-18 14:05:00,78.69,78.74,78.68,78.73,30441.52216951808,50.1097,50.1416,50.1034,50.1352,30441.5222
2013-01-18 14:10:00,78.73,78.75,78.7,78.75,41283.7081477026,50.1352,50.1479,50.1161,50.1479,41283.7081
2013-01-18 14:15:00,78.74,78.74,78.72,78.74,20641.8540738513,50.1416,50.1416,50.1288,50.1416,20641.8541
2013-01-18 14:20:00,78.74,78.76,78.71,78.75,38573.16165315647,50.1416,50.1543,50.1225,50.1479,38573.1617
2013-01-18 14:25:00,78.75,78.81,78.73,78.8,44411.26179525583,50.1479,50.1861,50.1352,50.1798,44411.2618
2013-01-18 14:30:00,78.81,78.81,78.75,78.77,19599.33619133356,50.1861,50.1861,50.1479,50.1607,19599.3362
2013-01-18 14:35:00,78.77,78.8,78.76,78.79,22935.39341539033,50.1607,50.1798,50.1543,50.1734,22935.3934
2013-01-18 14:40:00,78.79,78.88,78.79,78.85,50040.85836085164,50.1734,50.2307,50.1734,50.2116,50040.8584
2013-01-18 14:45:00,78.85,78.85,78.76,78.79,39615.67953567421,50.2116,50.2116,50.1543,50.1734,39615.6795
2013-01-18 14:50:00,78.79,78.8,78.76,78.77,23977.911297908075,50.1734,50.1798,50.1543,50.1607,23977.9113
2013-01-18 14:55:00,78.77,78.77,78.68,78.71,43264.49212448631,50.1607,50.1607,50.1034,50.1225,43264.4921
2013-01-18 15:00:00,78.69,78.75,78.67,78.73,30024.51501651098,50.1097,50.1479,50.097,50.1352,30024.515
2013-01-18 15:05:00,78.73,78.74,78.67,78.69,48685.58511357857,50.1352,50.1416,50.097,50.1097,48685.5851
2013-01-18 15:10:00,78.68,78.78,78.68,78.75,47330.31186630551,50.1034,50.167,50.1034,50.1479,47330.3119
2013-01-18 15:15:00,78.74,78.74,78.69,78.69,27730.97567497195,50.1416,50.1416,50.1097,50.1097,27730.9757
2013-01-18 15:20:00,78.68,78.72,78.67,78.68,34194.58654658195,50.1034,50.1288,50.097,50.1034,34194.5865
2013-01-18 15:25:00,78.69,78.72,78.67,78.72,43368.743912738086,50.1097,50.1288,50.097,50.1288,43368.7439
2013-01-18 15:30:00,78.72,78.91,78.71,78.88,66721.14448113552,50.1288,50.2498,50.1225,50.2307,66721.1445
2013-01-18 15:35:00,78.88,78.95,78.88,78.89,60466.03718602906,50.2307,50.2753,50.2307,50.2371,60466.0372
2013-01-18 15:40:00,78.88,78.89,78.83,78.89,62759.57652756809,50.2307,50.2371,50.1989,50.2371,62759.5765
2013-01-18 15:45:00,78.9,79.0,78.89,78.98,108734.61514660052,50.2435,50.3071,50.2371,50.2944,108734.6151
2013-01-18 15:50:00,78.97,79.03,78.96,78.96,140635.66235164343,50.288,50.3262,50.2817,50.2817,140635.6624
2013-01-18 15:55:00,78.97,79.17,78.97,79.14,360398.4319863836,50.288,50.4154,50.288,50.3963,360398.432
2013-01-22 09:30:00,79.03,79.2,78.98,79.11,113425.94561793037,50.3262,50.4345,50.2944,50.3772,113425.9456
2013-01-22 09:35:00,79.11,79.2,79.02,79.07,58172.497844490026,50.3772,50.4345,50.3199,50.3517,58172.4978
2013-01-22 09:40:00,79.06,79.06,78.91,78.91,42951.736759730986,50.3453,50.3453,50.2498,50.2498,42951.7368
2013-01-22 09:45:00,78.9,78.94,78.82,78.92,78397.34476533423,50.2435,50.2689,50.1925,50.2562,78397.3448
2013-01-22 09:50:00,78.92,79.14,78.92,79.14,56712.97280896518,50.2562,50.3963,50.2562,50.3963,56712.9728
2013-01-22 09:55:00,79.14,79.16,78.96,78.96,53272.66379665664,50.3963,50.409,50.2817,50.2817,53272.6638
2013-01-22 10:00:00,78.96,79.02,78.91,79.0,53793.92273791551,50.2817,50.3199,50.2498,50.3071,53793.9227
2013-01-22 10:05:00,78.99,79.07,78.98,79.06,46704.80113679486,50.3008,50.3517,50.2944,50.3453,46704.8011
2013-01-22 10:10:00,79.07,79.08,78.95,79.0,93305.35048533794,50.3517,50.3581,50.2753,50.3071,93305.3505
2013-01-22 10:15:00,78.99,79.01,78.91,78.93,38677.41344140824,50.3008,50.3135,50.2498,50.2626,38677.4134
2013-01-22 10:20:00,78.92,79.04,78.91,79.03,40449.69384168841,50.2562,50.3326,50.2498,50.3262,40449.6938
2013-01-22 10:25:00,79.03,79.04,78.85,78.85,42430.477818472114,50.3262,50.3326,50.2116,50.2116,42430.4778
2013-01-22 10:30:00,78.87,78.93,78.86,78.9,41909.21887721324,50.2244,50.2626,50.218,50.2435,41909.2189
2013-01-22 10:35:00,78.89,78.96,78.85,78.96,40449.69384168841,50.2371,50.2817,50.2116,50.2817,40449.6938
2013-01-22 10:40:00,78.96,79.03,78.95,79.02,62655.32473931632,50.2817,50.3262,50.2753,50.3199,62655.3247
2013-01-22 10:45:00,79.02,79.04,78.99,79.02,44202.75821875228,50.3199,50.3326,50.3008,50.3199,44202.7582
2013-01-22 10:50:00,79.02,79.14,79.01,79.13,62134.06579805745,50.3199,50.3963,50.3135,50.3899,62134.0658
2013-01-22 10:55:00,79.14,79.14,79.11,79.13,30441.52216951808,50.3963,50.3963,50.3772,50.3899,30441.5222
2013-01-22 11:00:00,79.12,79.15,79.1,79.14,32109.550781546463,50.3836,50.4027,50.3708,50.3963,32109.5508
2013-01-22 11:05:00,79.14,79.22,79.14,79.22,39615.67953567421,50.3963,50.4472,50.3963,50.4472,39615.6795
2013-01-22 11:10:00,79.21,79.26,79.14,79.23,47538.81544280905,50.4409,50.4727,50.3963,50.4536,47538.8154
2013-01-22 11:15:00,79.23,79.38,79.19,79.33,69327.43918742987,50.4536,50.5491,50.4281,50.5173,69327.4392
2013-01-22 11:20:00,79.32,79.39,79.3,79.36,45349.52788952179,50.5109,50.5555,50.4982,50.5364,45349.5279
2013-01-22 11:25:00,79.36,79.38,79.31,79.33,38468.90986490469,50.5364,50.5491,50.5045,50.5173,38468.9099
2013-01-22 11:30:00,79.33,79.39,79.32,79.38,24707.673815670496,50.5173,50.5555,50.5109,50.5491,24707.6738
2013-01-22 11:35:00,79.38,79.38,79.35,79.38,27209.71673371308,50.5491,50.5491,50.53,50.5491,27209.7167
2013-01-22 11:40:00,79.38,79.46,79.38,79.44,37634.8955588905,50.5491,50.6001,50.5491,50.5873,37634.8956
2013-01-22 11:45:00,79.43,79.5,79.41,79.47,50040.85836085164,50.581,50.6255,50.5682,50.6064,50040.8584
2013-01-22 11:50:00,79.47,79.49,79.41,79.44,58798.00857400067,50.6064,50.6192,50.5682,50.5873,58798.0086
2013-01-22 11:55:00,79.44,79.55,79.44,79.54,36696.62946462453,50.5873,50.6574,50.5873,50.651,36696.6295
2013-01-22 12:00:00,79.54,79.66,79.53,79.63,65470.12302211423,50.651,50.7274,50.6446,50.7083,65470.123
2013-01-22 12:05:00,79.63,79.64,79.59,79.63,21788.62374462081,50.7083,50.7147,50.6828,50.7083,21788.6237
2013-01-22 12:10:00,79.64,79.69,79.61,79.67,41179.45635945082,50.7147,50.7465,50.6956,50.7338,41179.4564
2013-01-22 12:15:00,79.66,79.75,79.66,79.7,51813.1387611318,50.7274,50.7847,50.7274,50.7529,51813.1388
2013-01-22 12:20:00,79.7,79.73,79.69,79.71,44307.01000700405,50.7529,50.772,50.7465,50.7593,44307.01
2013-01-22 12:25:00,79.71,79.77,79.7,79.76,29503.25607525211,50.7593,50.7975,50.7529,50.7911,29503.2561
2013-01-22 12:30:00,79.76,79.81,79.76,79.81,27313.96852196485,50.7911,50.8229,50.7911,50.8229,27313.9685
2013-01-22 12:35:00,79.81,79.92,79.81,79.87,65991.38196337309,50.8229,50.893,50.8229,50.8612,65991.382
2013-01-22 12:40:00,79.87,79.95,79.87,79.93,39407.175959170665,50.8612,50.9121,50.8612,50.8994,39407.176
2013-01-22 12:45:00,79.93,79.93,79.87,79.9,41596.46351245792,50.8994,50.8994,50.8612,50.8803,41596.4635
2013-01-22 12:50:00,79.9,79.94,79.84,79.85,28147.982827979045,50.8803,50.9057,50.842,50.8484,28147.9828
2013-01-22 12:55:00,79.85,79.9,79.85,79.88,19703.587979585333,50.8484,50.8803,50.8484,50.8675,19703.588
2013-01-22 13:00:00,79.88,79.9,79.86,79.89,23665.15593315276,50.8675,50.8803,50.8548,50.8739,23665.1559
2013-01-22 13:05:00,79.89,79.9,79.85,79.86,35966.86694686212,50.8739,50.8803,50.8484,50.8548,35966.8669
2013-01-22 13:10:00,79.87,79.89,79.86,79.88,25750.191698188235,50.8612,50.8739,50.8548,50.8675,25750.1917
2013-01-22 13:15:00,79.89,79.91,79.85,79.87,65470.12302211423,50.8739,50.8866,50.8484,50.8612,65470.123
2013-01-22 13:20:00,79.89,79.89,79.85,79.86,34611.593699589044,50.8739,50.8739,50.8484,50.8548,34611.5937
2013-01-22 13:25:00,79.85,79.91,79.85,79.91,40345.44205343663,50.8484,50.8866,50.8484,50.8866,40345.4421
2013-01-22 13:30:00,79.91,80.0,79.9,80.0,35028.600852596144,50.8866,50.9439,50.8803,50.9439,35028.6009
2013-01-22 13:35:00,79.99,80.06,79.98,80.04,47330.31186630551,50.9376,50.9821,50.9312,50.9694,47330.3119
2013-01-22 13:40:00,80.05,80.08,80.05,80.06,34507.34191133727,50.9758,50.9949,50.9758,50.9821,34507.3419
2013-01-22 13:45:00,80.05,80.07,80.03,80.06,30441.52216951808,50.9758,50.9885,50.963,50.9821,30441.5222
2013-01-22 13:50:00,80.06,80.07,80.01,80.02,23143.89699189388,50.9821,50.9885,50.9503,50.9567,23143.897
2013-01-22 13:55:00,80.02,80.05,79.98,80.02,39198.67238266712,50.9567,50.9758,50.9312,50.9567,39198.6724
2013-01-22 14:00:00,80.03,80.05,79.97,80.05,34090.33475833017,50.963,50.9758,50.9248,50.9758,34090.3348
2013-01-22 14:05:00,80.05,80.09,80.03,80.09,29920.26322825921,50.9758,51.0012,50.963,51.0012,29920.2632
2013-01-22 14:10:00,80.09,80.18,80.08,80.17,54419.43346742616,51.0012,51.0586,50.9949,51.0522,54419.4335
2013-01-22 14:15:00,80.16,80.17,80.09,80.17,35237.104429099694,51.0458,51.0522,51.0012,51.0522,35237.1044
2013-01-22 14:20:00,80.17,80.19,80.16,80.17,41283.7081477026,51.0522,51.0649,51.0458,51.0522,41283.7081
2013-01-22 14:25:00,80.18,80.2,80.13,80.15,38990.168806163565,51.0586,51.0713,51.0267,51.0395,38990.1688
2013-01-22 14:30:00,80.17,80.17,80.07,80.11,54836.44062043325,51.0522,51.0522,50.9885,51.014,54836.4406
2013-01-22 14:35:00,80.12,80.13,80.05,80.06,27835.22746322372,51.0204,51.0267,50.9758,50.9821,27835.2275
2013-01-22 14:40:00,80.06,80.08,80.03,80.08,34090.33475833017,50.9821,50.9949,50.963,50.9949,34090.3348
2013-01-22 14:45:00,80.08,80.12,80.07,80.11,27418.220310216624,50.9949,51.0204,50.9885,51.014,27418.2203
2013-01-22 14:50:00,80.11,80.13,80.08,80.11,45766.53504252889,51.014,51.0267,50.9949,51.014,45766.535
2013-01-22 14:55:00,80.11,80.16,80.11,80.15,48268.57796057147,51.014,51.0458,51.014,51.0395,48268.578
2013-01-22 15:00:00,80.14,80.14,80.09,80.12,52230.14591413889,51.0331,51.0331,51.0012,51.0204,52230.1459
2013-01-22 15:05:00,80.12,80.14,80.1,80.14,37113.63661763163,51.0204,51.0331,51.0076,51.0331,37113.6366
2013-01-22 15:10:00,80.14,80.14,80.04,80.06,60570.28897428083,51.0331,51.0331,50.9694,50.9821,60570.289
2013-01-22 15:15:00,80.06,80.09,80.04,80.08,55149.19598518857,50.9821,51.0012,50.9694,50.9949,55149.196
2013-01-22 15:20:00,80.08,80.1,80.07,80.08,77771.83403582359,50.9949,51.0076,50.9885,50.9949,77771.834
2013-01-22 15:25:00,80.08,80.13,80.07,80.11,50874.87266686583,50.9949,51.0267,50.9885,51.014,50874.8727
2013-01-22 15:30:00,80.11,80.17,80.11,80.14,72037.985681976,51.014,51.0522,51.014,51.0331,72037.9857
2013-01-22 15:35:00,80.14,80.2,80.13,80.17,65782.87838686955,51.0331,51.0713,51.0267,51.0522,65782.8784
2013-01-22 15:40:00,80.16,80.22,80.16,80.19,96849.91128589828,51.0458,51.084,51.0458,51.0649,96849.9113
2013-01-22 15:45:00,80.19,80.2,80.08,80.1,112904.6866766715,51.0649,51.0713,50.9949,51.0076,112904.6867
2013-01-22 15:50:00,80.09,80.18,80.08,80.18,134693.31042129232,51.0012,51.0586,50.9949,51.0586,134693.3104
2013-01-22 15:55:00,80.17,80.25,80.17,80.19,294511.3018112622,51.0522,51.1031,51.0522,51.0649,294511.3018
2013-01-23 09:30:00,80.19,80.28,80.09,80.27,167845.37908535652,51.0649,51.1222,51.0012,51.1159,167845.3791
2013-01-23 09:35:00,80.27,80.31,80.19,80.21,42743.23318322744,51.1159,51.1413,51.0649,51.0777,42743.2332
2013-01-23 09:40:00,80.2,80.22,80.01,80.08,57546.987114979376,51.0713,51.084,50.9503,50.9949,57546.9871
2013-01-23 09:45:00,80.08,80.26,80.07,80.19,35445.608005603244,50.9949,51.1095,50.9885,51.0649,35445.608
2013-01-23 09:50:00,80.19,80.2,79.98,79.99,30441.52216951808,51.0649,51.0713,50.9312,50.9376,30441.5222
2013-01-23 09:55:00,79.99,80.05,79.93,80.05,45349.52788952179,50.9376,50.9758,50.8994,50.9758,45349.5279
2013-01-23 10:00:00,80.05,80.05,79.91,79.97,35654.11158210679,50.9758,50.9758,50.8866,50.9248,35654.1116
2013-01-23 10:05:00,79.98,80.04,79.96,79.97,36800.88125287631,50.9312,50.9694,50.9185,50.9248,36800.8813
2013-01-23 10:10:00,79.97,79.99,79.95,79.97,16367.530755528556,50.9248,50.9376,50.9121,50.9248,16367.5308
2013-01-23 10:15:00,79.95,80.01,79.92,80.0,31901.04720504292,50.9121,50.9503,50.893,50.9439,31901.0472
2013-01-23 10:20:00,80.0,80.09,79.91,79.93,39615.67953567421,50.9439,51.0012,50.8866,50.8994,39615.6795
2013-01-23 10:25:00,79.91,79.94,79.84,79.87,50770.620878614056,50.8866,50.9057,50.842,50.8612,50770.6209
2013-01-23 10:30:00,79.89,79.89,79.75,79.8,33047.81687581243,50.8739,50.8739,50.7847,50.8166,33047.8169
2013-01-23 10:35:00,79.81,79.84,79.76,79.83,42013.47066546501,50.8229,50.842,50.7911,50.8357,42013.4707
2013-01-23 10:40:00,79.83,79.83,79.66,79.67,37947.65092364582,50.8357,50.8357,50.7274,50.7338,37947.6509
2013-01-23 10:45:00,79.67,79.68,79.61,79.62,26375.70242769888,50.7338,50.7402,50.6956,50.702,26375.7024
2013-01-23 10:50:00,79.62,79.74,79.61,79.72,24811.925603922267,50.702,50.7784,50.6956,50.7656,24811.9256
2013-01-23 10:55:00,79.72,79.74,79.68,79.68,18139.81115580872,50.7656,50.7784,50.7402,50.7402,18139.8112
2013-01-23 11:00:00,79.68,79.85,79.68,79.85,75374.04290603277,50.7402,50.8484,50.7402,50.8484,75374.0429
2013-01-23 11:05:00,79.85,79.89,79.79,79.81,41283.7081477026,50.8484,50.8739,50.8102,50.8229,41283.7081
2013-01-23 11:10:00,79.82,79.83,79.78,79.82,20954.60943860662,50.8293,50.8357,50.8038,50.8293,20954.6094
2013-01-23 11:15:00,79.83,79.84,79.77,79.78,24499.170239166942,50.8357,50.842,50.7975,50.8038,24499.1702
2013-01-23 11:20:00,79.77,79.83,79.73,79.77,64948.86408085536,50.7975,50.8357,50.772,50.7975,64948.8641
2013-01-23 11:25:00,79.78,79.78,79.68,79.68,60674.54076253261,50.8038,50.8038,50.7402,50.7402,60674.5408
2013-01-23 11:30:00,79.68,79.7,79.66,79.67,32943.56508756066,50.7402,50.7529,50.7274,50.7338,32943.5651
2013-01-23 11:35:00,79.67,79.73,79.66,79.7,25124.680968677592,50.7338,50.772,50.7274,50.7529,25124.681
2013-01-23 11:40:00,79.7,79.7,79.66,79.67,33152.06866406421,50.7529,50.7529,50.7274,50.7338,33152.0687
2013-01-23 11:45:00,79.69,79.7,79.64,79.64,39719.93132392599,50.7465,50.7529,50.7147,50.7147,39719.9313
2013-01-23 11:50:00,79.64,79.77,79.64,79.75,48998.34047833389,50.7147,50.7975,50.7147,50.7847,48998.3405
2013-01-23 11:55:00,79.74,79.76,79.68,79.72,150226.8268708067,50.7784,50.7911,50.7402,50.7656,150226.8269
2013-01-23 12:00:00,79.72,79.74,79.7,79.73,24707.673815670496,50.7656,50.7784,50.7529,50.772,24707.6738
2013-01-23 12:05:00,79.74,79.78,79.72,79.75,27105.464945461303,50.7784,50.8038,50.7656,50.7847,27105.4649
2013-01-23 12:10:00,79.74,79.74,79.65,79.67,38051.9027118976,50.7784,50.7784,50.7211,50.7338,38051.9027
2013-01-23 12:15:00,79.66,79.67,79.56,79.6,42326.22603022034,50.7274,50.7338,50.6637,50.6892,42326.226
2013-01-23 12:20:00,79.6,79.62,79.59,79.62,11571.94849594694,50.6892,50.702,50.6828,50.702,11571.9485
2013-01-23 12:25:00,79.62,79.65,79.62,79.63,10216.675248673875,50.702,50.7211,50.702,50.7083,10216.6752
2013-01-23 12:30:00,79.63,79.71,79.62,79.69,22622.63805063501,50.7083,50.7593,50.702,50.7465,22622.6381
2013-01-23 12:35:00,79.69,79.71,79.65,79.65,13031.47353147178,50.7465,50.7593,50.7211,50.7211,13031.4735
2013-01-23 12:40:00,79.64,79.64,79.61,79.64,19703.587979585333,50.7147,50.7147,50.6956,50.7147,19703.588
2013-01-23 12:45:00,79.64,79.65,79.61,79.62,6984.869812868874,50.7147,50.7211,50.6956,50.702,6984.8698
2013-01-23 12:50:00,79.62,79.62,79.54,79.55,35966.86694686212,50.702,50.702,50.651,50.6574,35966.8669
2013-01-23 12:55:00,79.56,79.6,79.55,79.6,13552.732472730651,50.6637,50.6892,50.6574,50.6892,13552.7325
2013-01-23 13:00:00,79.6,79.61,79.56,79.57,16784.53790853565,50.6892,50.6956,50.6637,50.6701,16784.5379
2013-01-23 13:05:00,79.57,79.59,79.55,79.56,13656.984260982425,50.6701,50.6828,50.6574,50.6637,13656.9843
2013-01-23 13:10:00,79.56,79.61,79.56,79.59,19495.084403081783,50.6637,50.6956,50.6637,50.6828,19495.0844
2013-01-23 13:15:00,79.59,79.61,79.59,79.6,17097.293273290976,50.6828,50.6956,50.6828,50.6892,17097.2933
2013-01-23 13:20:00,79.61,79.61,79.59,79.6,8652.898424897261,50.6956,50.6956,50.6828,50.6892,8652.8984
2013-01-23 13:25:00,79.61,79.61,79.51,79.52,12927.221743220003,50.6956,50.6956,50.6319,50.6383,12927.2217
2013-01-23 13:30:00,79.51,79.51,79.47,79.47,42221.97424196856,50.6319,50.6319,50.6064,50.6064,42221.9742
2013-01-23 13:35:00,79.49,79.49,79.43,79.44,31379.788263784045,50.6192,50.6192,50.581,50.5873,31379.7883
2013-01-23 13:40:00,79.46,79.46,79.41,79.43,32318.054358050013,50.6001,50.6001,50.5682,50.581,32318.0544
2013-01-23 13:45:00,79.44,79.45,79.38,79.39,34298.83833483372,50.5873,50.5937,50.5491,50.5555,34298.8383
2013-01-23 13:50:00,79.38,79.41,79.37,79.4,24916.17739217404,50.5491,50.5682,50.5428,50.5619,24916.1774
2013-01-23 13:55:00,79.41,79.44,79.4,79.44,15846.271814269683,50.5682,50.5873,50.5619,50.5873,15846.2718
2013-01-23 14:00:00,79.45,79.47,79.39,79.45,101645.49354547988,50.5937,50.6064,50.5555,50.5937,101645.4935
2013-01-23 14:05:00,79.45,79.46,79.37,79.38,32630.809722805338,50.5937,50.6001,50.5428,50.5491,32630.8097
2013-01-23 14:10:00,79.37,79.44,79.37,79.42,29086.248922245013,50.5428,50.5873,50.5428,50.5746,29086.2489
2013-01-23 14:15:00,79.42,79.43,79.38,79.4,18452.56652056404,50.5746,50.581,50.5491,50.5619,18452.5665
2013-01-23 14:20:00,79.39,79.4,79.33,79.36,29711.75965175566,50.5555,50.5619,50.5173,50.5364,29711.7597
2013-01-23 14:25:00,79.36,79.39,79.35,79.38,25333.18454518114,50.5364,50.5555,50.53,50.5491,25333.1845
2013-01-23 14:30:00,79.39,79.41,79.36,79.38,47226.06007805373,50.5555,50.5682,50.5364,50.5491,47226.0601
2013-01-23 14:35:00,79.38,79.42,79.37,79.4,21684.371956369043,50.5491,50.5746,50.5428,50.5619,21684.372
2013-01-23 14:40:00,79.39,79.45,79.38,79.41,64948.86408085536,50.5555,50.5937,50.5491,50.5682,64948.8641
2013-01-23 14:45:00,79.41,79.43,79.38,79.43,54210.929890922605,50.5682,50.581,50.5491,50.581,54210.9299
2013-01-23 14:50:00,79.43,79.43,79.4,79.4,64219.10156309293,50.581,50.581,50.5619,50.5619,64219.1016
2013-01-23 14:55:00,79.41,79.49,79.4,79.46,23456.652356649203,50.5682,50.6192,50.5619,50.6001,23456.6524
2013-01-23 15:00:00,79.46,79.53,79.46,79.52,59423.51930351132,50.6001,50.6446,50.6001,50.6383,59423.5193
2013-01-23 15:05:00,79.52,79.57,79.51,79.57,22309.88268587969,50.6383,50.6701,50.6319,50.6701,22309.8827
2013-01-23 15:10:00,79.58,79.58,79.52,79.53,33047.81687581243,50.6765,50.6765,50.6383,50.6446,33047.8169
2013-01-23 15:15:00,79.52,79.54,79.49,79.51,71620.9785289689,50.6383,50.651,50.6192,50.6319,71620.9785
2013-01-23 15:20:00,79.51,79.53,79.46,79.46,38885.917017911794,50.6319,50.6446,50.6001,50.6001,38885.917
2013-01-23 15:25:00,79.47,79.49,79.46,79.49,29711.75965175566,50.6064,50.6192,50.6001,50.6192,29711.7597
2013-01-23 15:30:00,79.48,79.51,79.44,79.51,42013.47066546501,50.6128,50.6319,50.5873,50.6319,42013.4707
2013-01-23 15:35:00,79.51,79.54,79.5,79.54,39719.93132392599,50.6319,50.651,50.6255,50.651,39719.9313
2013-01-23 15:40:00,79.53,79.54,79.42,79.47,63489.33904533051,50.6446,50.651,50.5746,50.6064,63489.339
2013-01-23 15:45:00,79.48,79.5,79.42,79.48,93618.10585009328,50.6128,50.6255,50.5746,50.6128,93618.1059
2013-01-23 15:50:00,79.48,79.54,79.44,79.54,155856.4234364025,50.6128,50.651,50.5873,50.651,155856.4234
2013-01-23 15:55:00,79.54,79.59,79.48,79.53,450159.2216711612,50.651,50.6828,50.6128,50.6446,450159.2217
2013-01-24 09:30:00,79.66,80.2,79.66,80.11,98100.93274491956,50.7274,51.0713,50.7274,51.014,98100.9327
2013-01-24 09:35:00,80.08,80.08,79.88,79.98,49415.34763134099,50.9949,50.9949,50.8675,50.9312,49415.3476
2013-01-24 09:40:00,79.98,80.13,79.88,80.08,63072.33189232341,50.9312,51.0267,50.8675,50.9949,63072.3319
2013-01-24 09:45:00,80.08,80.11,79.94,80.04,25958.695274691785,50.9949,51.014,50.9057,50.9694,25958.6953
2013-01-24 09:50:00,80.03,80.09,79.94,79.96,72454.9928349831,50.963,51.0012,50.9057,50.9185,72454.9928
2013-01-24 09:55:00,79.95,79.99,79.93,79.97,29086.248922245013,50.9121,50.9376,50.8994,50.9248,29086.2489
2013-01-24 10:00:00,79.98,80.1,79.97,80.1,24290.6666626634,50.9312,51.0076,50.9248,51.0076,24290.6667
2013-01-24 10:05:00,80.1,80.16,80.05,80.15,51396.1316081247,51.0076,51.0458,50.9758,51.0395,51396.1316
2013-01-24 10:10:00,80.15,80.2,80.11,80.19,65782.87838686955,51.0395,51.0713,51.014,51.0649,65782.8784
2013-01-24 10:15:00,80.19,80.2,80.14,80.19,34924.34906434437,51.0649,51.0713,51.0331,51.0649,34924.3491
2013-01-24 10:20:00,80.19,80.21,80.09,80.13,29711.75965175566,51.0649,51.0777,51.0012,51.0267,29711.7597
2013-01-24 10:25:00,80.13,80.23,80.1,80.21,31692.54362853937,51.0267,51.0904,51.0076,51.0777,31692.5436
2013-01-24 10:30:00,80.21,80.23,80.13,80.14,85277.96278995133,51.0777,51.0904,51.0267,51.0331,85277.9628
2013-01-24 10:35:00,80.12,80.15,80.08,80.12,49936.60657259986,51.0204,51.0395,50.9949,51.0204,49936.6066
2013-01-24 10:40:00,80.12,80.16,80.1,80.14,25228.932756929367,51.0204,51.0458,51.0076,51.0331,25228.9328
2013-01-24 10:45:00,80.15,80.21,80.11,80.21,22414.13447413146,51.0395,51.0777,51.014,51.0777,22414.1345
2013-01-24 10:50:00,80.21,80.22,80.18,80.22,25228.932756929367,51.0777,51.084,51.0586,51.084,25228.9328
2013-01-24 10:55:00,80.22,80.27,80.2,80.26,27105.464945461303,51.084,51.1159,51.0713,51.1095,27105.4649
2013-01-24 11:00:00,80.26,80.38,80.2,80.37,50979.124455117606,51.1095,51.1859,51.0713,51.1796,50979.1245
2013-01-24 11:05:00,80.37,80.4,80.32,80.33,36383.87409986921,51.1796,51.1987,51.1477,51.1541,36383.8741
2013-01-24 11:10:00,80.33,80.39,80.32,80.35,23143.89699189388,51.1541,51.1923,51.1477,51.1668,23143.897
2013-01-24 11:15:00,80.36,80.41,80.15,80.25,59736.27466826664,51.1732,51.205,51.0395,51.1031,59736.2747
2013-01-24 11:20:00,80.25,80.34,80.25,80.31,51187.62803162115,51.1031,51.1604,51.1031,51.1413,51187.628
2013-01-24 11:25:00,80.32,80.37,80.27,80.29,24394.91845091517,51.1477,51.1796,51.1159,51.1286,24394.9185
2013-01-24 11:30:00,80.26,80.32,80.23,80.29,25020.429180425817,51.1095,51.1477,51.0904,51.1286,25020.4292
2013-01-24 11:35:00,80.29,80.32,80.26,80.31,22622.63805063501,51.1286,51.1477,51.1095,51.1413,22622.6381
2013-01-24 11:40:00,80.31,80.39,80.3,80.36,30545.77395776985,51.1413,51.1923,51.135,51.1732,30545.774
2013-01-24 11:45:00,80.36,80.39,80.3,80.3,22414.13447413146,51.1732,51.1923,51.135,51.135,22414.1345
2013-01-24 11:50:00,80.31,80.41,80.29,80.35,35445.608005603244,51.1413,51.205,51.1286,51.1668,35445.608
2013-01-24 11:55:00,80.36,80.38,80.35,80.35,40762.44920644373,51.1732,51.1859,51.1668,51.1668,40762.4492
2013-01-24 12:00:00,80.35,80.37,80.29,80.32,36383.87409986921,51.1668,51.1796,51.1286,51.1477,36383.8741
2013-01-24 12:05:00,80.31,80.32,80.23,80.26,26792.709580705978,51.1413,51.1477,51.0904,51.1095,26792.7096
2013-01-24 12:10:00,80.25,80.29,80.23,80.27,21788.62374462081,51.1031,51.1286,51.0904,51.1159,21788.6237
2013-01-24 12:15:00,80.27,80.29,80.22,80.22,57546.987114979376,51.1159,51.1286,51.084,51.084,57546.9871
2013-01-24 12:20:00,80.21,80.25,80.17,80.2,17514.300426298072,51.0777,51.1031,51.0522,51.0713,17514.3004
2013-01-24 12:25:00,80.21,80.22,80.17,80.17,13552.732472730651,51.0777,51.084,51.0522,51.0522,13552.7325
2013-01-24 12:30:00,80.18,80.2,80.11,80.17,24603.42202741872,51.0586,51.0713,51.014,51.0522,24603.422
2013-01-24 12:35:00,80.15,80.15,80.03,80.03,18973.82546182291,51.0395,51.0395,50.963,50.963,18973.8255
2013-01-24 12:40:00,80.04,80.08,79.89,80.07,52855.65664364954,50.9694,50.9949,50.8739,50.9885,52855.6566
2013-01-24 12:45:00,80.04,80.15,80.04,80.15,32735.06151105712,50.9694,51.0395,50.9694,51.0395,32735.0615
2013-01-24 12:50:00,80.14,80.17,80.09,80.11,86945.99140197971,51.0331,51.0522,51.0012,51.014,86945.9914
2013-01-24 12:55:00,80.12,80.17,80.08,80.08,32943.56508756066,51.0204,51.0522,50.9949,50.9949,32943.5651
2013-01-24 13:00:00,80.09,80.15,80.04,80.05,41700.71530070969,51.0012,51.0395,50.9694,50.9758,41700.7153
2013-01-24 13:05:00,80.04,80.11,80.03,80.08,53689.67094966373,50.9694,51.014,50.963,50.9949,53689.6709
2013-01-24 13:10:00,80.08,80.13,80.08,80.09,14699.502143500167,50.9949,51.0267,50.9949,51.0012,14699.5021
2013-01-24 13:15:00,80.09,80.14,80.08,80.14,27835.22746322372,51.0012,51.0331,50.9949,51.0331,27835.2275
2013-01-24 13:20:00,80.13,80.14,80.09,80.11,11154.941342939845,51.0267,51.0331,51.0012,51.014,11154.9413
2013-01-24 13:25:00,80.12,80.15,80.1,80.12,17722.804002801622,51.0204,51.0395,51.0076,51.0204,17722.804
2013-01-24 13:30:00,80.1,80.11,79.95,79.96,46183.54219553599,51.0076,51.014,50.9121,50.9185,46183.5422
2013-01-24 13:35:00,79.97,80.01,79.96,79.96,14073.991413989525,50.9248,50.9503,50.9185,50.9185,14073.9914
2013-01-24 13:40:00,79.97,79.98,79.84,79.87,55357.69956169212,50.9248,50.9312,50.842,50.8612,55357.6996
2013-01-24 13:45:00,79.86,79.87,79.79,79.79,51396.1316081247,50.8548,50.8612,50.8102,50.8102,51396.1316
2013-01-24 13:50:00,79.79,79.86,79.79,79.85,23769.407721404525,50.8102,50.8548,50.8102,50.8484,23769.4077
2013-01-24 13:55:00,79.85,79.87,79.82,79.85,21267.364803361943,50.8484,50.8612,50.8293,50.8484,21267.3648
2013-01-24 14:00:00,79.85,79.85,79.75,79.76,28669.24176923792,50.8484,50.8484,50.7847,50.7911,28669.2418
2013-01-24 14:05:00,79.76,79.9,79.76,79.88,26167.19885119533,50.7911,50.8803,50.7911,50.8675,26167.1989
2013-01-24 14:10:00,79.9,79.92,79.85,79.85,20224.846920844204,50.8803,50.893,50.8484,50.8484,20224.8469
2013-01-24 14:15:00,79.85,79.9,79.82,79.82,22518.38626238324,50.8484,50.8803,50.8293,50.8293,22518.3863
2013-01-24 14:20:00,79.82,79.94,79.81,79.94,32005.29899329469,50.8293,50.9057,50.8229,50.9057,32005.299
2013-01-24 14:25:00,79.94,80.0,79.93,80.0,17827.055791053393,50.9057,50.9439,50.8994,50.9439,17827.0558
2013-01-24 14:30:00,79.99,80.06,79.98,80.01,22935.39341539033,50.9376,50.9821,50.9312,50.9503,22935.3934
2013-01-24 14:35:00,80.01,80.07,80.01,80.02,21892.87553287259,50.9503,50.9885,50.9503,50.9567,21892.8755
2013-01-24 14:40:00,80.03,80.03,79.96,80.02,33881.83118182663,50.963,50.963,50.9185,50.9567,33881.8312
2013-01-24 14:45:00,80.03,80.12,80.03,80.12,24290.6666626634,50.963,51.0204,50.963,51.0204,24290.6667
2013-01-24 14:50:00,80.12,80.14,80.08,80.08,20016.34334434065,51.0204,51.0331,50.9949,50.9949,20016.3433
2013-01-24 14:55:00,80.09,80.11,80.06,80.09,22101.37910937614,51.0012,51.014,50.9821,51.0012,22101.3791
2013-01-24 15:00:00,80.1,80.1,80.06,80.06,34090.33475833017,51.0076,51.0076,50.9821,50.9821,34090.3348
2013-01-24 15:05:00,80.06,80.1,80.04,80.09,29190.500710496788,50.9821,51.0076,50.9694,51.0012,29190.5007
2013-01-24 15:10:00,80.09,80.11,80.04,80.05,32630.809722805338,51.0012,51.014,50.9694,50.9758,32630.8097
2013-01-24 15:15:00,80.04,80.09,80.04,80.05,53793.92273791551,50.9694,51.0012,50.9694,50.9758,53793.9227
2013-01-24 15:20:00,80.05,80.06,79.99,79.99,42430.477818472114,50.9758,50.9821,50.9376,50.9376,42430.4778
2013-01-24 15:25:00,79.99,80.01,79.97,79.97,43785.75106574518,50.9376,50.9503,50.9248,50.9248,43785.7511
2013-01-24 15:30:00,79.99,80.14,79.98,80.08,59527.77109176309,50.9376,51.0331,50.9312,50.9949,59527.7711
2013-01-24 15:35:00,80.08,80.14,80.08,80.1,58276.7496327418,50.9949,51.0331,50.9949,51.0076,58276.7496
2013-01-24 15:40:00,80.1,80.11,80.08,80.08,48164.3261723197,51.0076,51.014,50.9949,50.9949,48164.3262
2013-01-24 15:45:00,80.09,80.1,80.0,80.03,90803.30756729536,51.0012,51.0076,50.9439,50.963,90803.3076
2013-01-24 15:50:00,80.02,80.03,79.95,79.95,63176.58368057519,50.9567,50.963,50.9121,50.9121,63176.5837
2013-01-24 15:55:00,79.94,80.03,79.92,80.0,182544.88122885668,50.9057,50.963,50.893,50.9439,182544.8812
2013-01-25 09:30:00,80.2,80.2,79.84,79.99,91011.81114379891,51.0713,51.0713,50.842,50.9376,91011.8111
2013-01-25 09:35:00,79.99,80.28,79.97,80.23,48894.08869008212,50.9376,51.1222,50.9248,51.0904,48894.0887
2013-01-25 09:40:00,80.23,80.42,80.19,80.37,54419.43346742616,51.0904,51.2114,51.0649,51.1796,54419.4335
2013-01-25 09:45:00,80.37,80.43,80.15,80.17,53585.41916141196,51.1796,51.2178,51.0395,51.0522,53585.4192
2013-01-25 09:50:00,80.22,80.34,80.18,80.3,31275.53647553227,51.084,51.1604,51.0586,51.135,31275.5365
2013-01-25 09:55:00,80.31,80.32,80.18,80.2,33777.57939357485,51.1413,51.1477,51.0586,51.0713,33777.5794
2013-01-25 10:00:00,80.18,80.18,79.91,80.04,36383.87409986921,51.0586,51.0586,50.8866,50.9694,36383.8741
2013-01-25 10:05:00,80.02,80.08,79.98,79.98,20746.105862103075,50.9567,50.9949,50.9312,50.9312,20746.1059
2013-01-25 10:10:00,80.0,80.06,79.95,79.96,24916.17739217404,50.9439,50.9821,50.9121,50.9185,24916.1774
2013-01-25 10:15:00,79.97,80.05,79.95,80.05,26271.450639447103,50.9248,50.9758,50.9121,50.9758,26271.4506
2013-01-25 10:20:00,80.05,80.1,80.01,80.04,34924.34906434437,50.9758,51.0076,50.9503,50.9694,34924.3491
2013-01-25 10:25:00,80.04,80.09,80.0,80.01,88301.26464925279,50.9694,51.0012,50.9439,50.9503,88301.2646
2013-01-25 10:30:00,80.02,80.08,80.0,80.01,40241.19026518486,50.9567,50.9949,50.9439,50.9503,40241.1903
2013-01-25 10:35:00,80.02,80.06,80.0,80.03,37113.63661763163,50.9567,50.9821,50.9439,50.963,37113.6366
2013-01-25 10:40:00,80.01,80.07,79.97,79.97,23039.645203642107,50.9503,50.9885,50.9248,50.9248,23039.6452
2013-01-25 10:45:00,79.97,80.01,79.87,79.89,26896.96136895776,50.9248,50.9503,50.8612,50.8739,26896.9614
2013-01-25 10:50:00,79.89,79.94,79.87,79.92,20329.09870909597,50.8739,50.9057,50.8612,50.893,20329.0987
2013-01-25 10:55:00,79.91,79.99,79.91,79.99,26271.450639447103,50.8866,50.9376,50.8866,50.9376,26271.4506
2013-01-25 11:00:00,79.99,80.05,79.94,80.0,26271.450639447103,50.9376,50.9758,50.9057,50.9439,26271.4506
2013-01-25 11:05:00,80.01,80.11,80.0,80.1,36488.12588812099,50.9503,51.014,50.9439,51.0076,36488.1259
2013-01-25 11:10:00,80.09,80.1,79.99,80.01,47538.81544280905,51.0012,51.0076,50.9376,50.9503,47538.8154
2013-01-25 11:15:00,80.01,80.05,79.93,79.97,28669.24176923792,50.9503,50.9758,50.8994,50.9248,28669.2418
2013-01-25 11:20:00,79.97,80.02,79.96,79.98,21058.8612268584,50.9248,50.9567,50.9185,50.9312,21058.8612
2013-01-25 11:25:00,79.97,80.04,79.97,80.0,19286.58082657824,50.9248,50.9694,50.9248,50.9439,19286.5808
2013-01-25 11:30:00,79.99,80.07,79.99,80.06,36800.88125287631,50.9376,50.9885,50.9376,50.9821,36800.8813
2013-01-25 11:35:00,80.07,80.13,80.06,80.08,20537.602285599525,50.9885,51.0267,50.9821,50.9949,20537.6023
2013-01-25 11:40:00,80.09,80.2,80.08,80.17,46496.297560291314,51.0012,51.0713,50.9949,51.0522,46496.2976
2013-01-25 11:45:00,80.18,80.22,80.18,80.2,24082.16308615985,51.0586,51.084,51.0586,51.0713,24082.1631
2013-01-25 11:50:00,80.19,80.22,80.12,80.14,30962.78111077695,51.0649,51.084,51.0204,51.0331,30962.7811
2013-01-25 11:55:00,80.15,80.16,80.13,80.15,27626.72388672017,51.0395,51.0458,51.0267,51.0395,27626.7239
2013-01-25 12:00:00,80.15,80.23,80.15,80.22,24916.17739217404,51.0395,51.0904,51.0395,51.084,24916.1774
2013-01-25 12:05:00,80.22,80.32,80.21,80.28,31067.032899028723,51.084,51.1477,51.0777,51.1222,31067.0329
2013-01-25 12:10:00,80.29,80.37,80.29,80.37,32109.550781546463,51.1286,51.1796,51.1286,51.1796,32109.5508
2013-01-25 12:15:00,80.37,80.53,80.35,80.53,61091.5479155397,51.1796,51.2814,51.1668,51.2814,61091.5479
2013-01-25 12:20:00,80.52,80.57,80.47,80.48,56295.96565595809,51.2751,51.3069,51.2432,51.2496,56295.9657
2013-01-25 12:25:00,80.48,80.51,80.43,80.43,47121.80828980196,51.2496,51.2687,51.2178,51.2178,47121.8083
2013-01-25 12:30:00,80.43,80.46,80.41,80.45,27418.220310216624,51.2178,51.2369,51.205,51.2305,27418.2203
2013-01-25 12:35:00,80.46,80.5,80.42,80.45,19703.587979585333,51.2369,51.2623,51.2114,51.2305,19703.588
2013-01-25 12:40:00,80.44,80.45,80.39,80.39,18244.062944060493,51.2241,51.2305,51.1923,51.1923,18244.0629
2013-01-25 12:45:00,80.4,80.44,80.36,80.44,55461.9513499439,51.1987,51.2241,51.1732,51.2241,55461.9513
2013-01-25 12:50:00,80.42,80.45,80.39,80.42,8340.14306014194,51.2114,51.2305,51.1923,51.2114,8340.1431
2013-01-25 12:55:00,80.43,80.43,80.38,80.38,11050.68955468807,51.2178,51.2178,51.1859,51.1859,11050.6896
2013-01-25 13:00:00,80.38,80.39,80.32,80.35,12197.459225457584,51.1859,51.1923,51.1477,51.1668,12197.4592
2013-01-25 13:05:00,80.34,80.38,80.33,80.37,29086.248922245013,51.1604,51.1859,51.1541,51.1796,29086.2489
2013-01-25 13:10:00,80.36,80.41,80.34,80.35,16159.027179025006,51.1732,51.205,51.1604,51.1668,16159.0272
2013-01-25 13:15:00,80.36,80.38,80.34,80.35,42638.981394975664,51.1732,51.1859,51.1604,51.1668,42638.9814
2013-01-25 13:20:00,80.36,80.37,80.34,80.36,15742.02002601791,51.1732,51.1796,51.1604,51.1732,15742.02
2013-01-25 13:25:00,80.35,80.4,80.35,80.37,12614.466378464684,51.1668,51.1987,51.1668,51.1796,12614.4664
2013-01-25 13:30:00,80.38,80.4,80.34,80.35,13448.480684478876,51.1859,51.1987,51.1604,51.1668,13448.4807
2013-01-25 13:35:00,80.35,80.36,80.3,80.35,15533.516449514362,51.1668,51.1732,51.135,51.1668,15533.5164
2013-01-25 13:40:00,80.35,80.47,80.35,80.44,18452.56652056404,51.1668,51.2432,51.1668,51.2241,18452.5665
2013-01-25 13:45:00,80.44,80.48,80.43,80.47,40866.7009946955,51.2241,51.2496,51.2178,51.2432,40866.701
2013-01-25 13:50:00,80.47,80.48,80.41,80.41,11884.703860702262,51.2432,51.2496,51.205,51.205,11884.7039
2013-01-25 13:55:00,80.41,80.43,80.38,80.43,21058.8612268584,51.205,51.2178,51.1859,51.2178,21058.8612
2013-01-25 14:00:00,80.44,80.52,80.43,80.51,28460.738192734367,51.2241,51.2751,51.2178,51.2687,28460.7382
2013-01-25 14:05:00,80.52,80.55,80.5,80.53,20433.35049734775,51.2751,51.2942,51.2623,51.2814,20433.3505
2013-01-25 14:10:00,80.53,80.56,80.49,80.51,85277.96278995133,51.2814,51.3005,51.256,51.2687,85277.9628
2013-01-25 14:15:00,80.5,80.51,80.42,80.48,29711.75965175566,51.2623,51.2687,51.2114,51.2496,29711.7597
2013-01-25 14:20:00,80.48,80.49,80.44,80.44,11259.193131191618,51.2496,51.256,51.2241,51.2241,11259.1931
2013-01-25 14:25:00,80.44,80.49,80.43,80.45,42221.97424196856,51.2241,51.256,51.2178,51.2305,42221.9742
2013-01-25 14:30:00,80.46,80.57,80.45,80.55,46496.297560291314,51.2369,51.3069,51.2305,51.2942,46496.2976
2013-01-25 14:35:00,80.55,80.6,80.55,80.57,38468.90986490469,51.2942,51.326,51.2942,51.3069,38468.9099
2013-01-25 14:40:00,80.57,80.61,80.57,80.58,21997.127321124364,51.3069,51.3324,51.3069,51.3133,21997.1273
2013-01-25 14:45:00,80.57,80.66,80.57,80.64,27522.4720984684,51.3069,51.3642,51.3069,51.3515,27522.4721
2013-01-25 14:50:00,80.64,80.66,80.58,80.59,25854.44348644001,51.3515,51.3642,51.3133,51.3196,25854.4435
2013-01-25 14:55:00,80.59,80.59,80.53,80.55,20329.09870909597,51.3196,51.3196,51.2814,51.2942,20329.0987
2013-01-25 15:00:00,80.53,80.57,80.52,80.53,42847.484971479214,51.2814,51.3069,51.2751,51.2814,42847.485
2013-01-25 15:05:00,80.51,80.57,80.5,80.56,79231.35907134842,51.2687,51.3069,51.2623,51.3005,79231.3591
2013-01-25 15:10:00,80.57,80.65,80.57,80.61,36279.62231161744,51.3069,51.3579,51.3069,51.3324,36279.6223
2013-01-25 15:15:00,80.61,80.67,80.6,80.63,52959.90843190131,51.3324,51.3706,51.326,51.3451,52959.9084
2013-01-25 15:20:00,80.63,80.64,80.6,80.62,33152.06866406421,51.3451,51.3515,51.326,51.3388,33152.0687
2013-01-25 15:25:00,80.62,80.69,80.62,80.69,23456.652356649203,51.3388,51.3833,51.3388,51.3833,23456.6524
2013-01-25 15:30:00,80.69,80.71,80.68,80.69,46600.549348543085,51.3833,51.3961,51.377,51.3833,46600.5493
2013-01-25 15:35:00,80.69,80.71,80.6,80.61,91533.0700850578,51.3833,51.3961,51.326,51.3324,91533.0701
2013-01-25 15:40:00,80.6,80.61,80.47,80.5,71099.71958771003,51.326,51.3324,51.2432,51.2623,71099.7196
2013-01-25 15:45:00,80.5,80.51,80.41,80.41,77667.5822475718,51.2623,51.2687,51.205,51.205,77667.5822
2013-01-25 15:50:00,80.41,80.59,80.41,80.58,98622.19168617844,51.205,51.3196,51.205,51.3133,98622.1917
2013-01-25 15:55:00,80.57,80.66,80.47,80.62,231230.46634243525,51.3069,51.3642,51.2432,51.3388,231230.4663
2013-01-28 09:30:00,81.08,81.13,80.37,80.39,108734.61514660052,51.6317,51.6635,51.1796,51.1923,108734.6151
2013-01-28 09:35:00,80.36,80.39,80.15,80.33,59319.26751525954,51.1732,51.1923,51.0395,51.1541,59319.2675
2013-01-28 09:40:00,80.31,80.41,80.17,80.33,81420.64662463569,51.1413,51.205,51.0522,51.1541,81420.6466
2013-01-28 09:45:00,80.36,80.5,80.36,80.41,62759.57652756809,51.1732,51.2623,51.1732,51.205,62759.5765
2013-01-28 09:50:00,80.41,80.44,80.12,80.15,44515.5135835076,51.205,51.2241,51.0204,51.0395,44515.5136
2013-01-28 09:55:00,80.16,80.17,80.0,80.02,43055.98854798276,51.0458,51.0522,50.9439,50.9567,43055.9885
2013-01-28 10:00:00,80.0,80.11,79.87,79.91,57651.23890323116,50.9439,51.014,50.8612,50.8866,57651.2389
2013-01-28 10:05:00,79.9,79.9,79.66,79.66,46600.549348543085,50.8803,50.8803,50.7274,50.7274,46600.5493
2013-01-28 10:10:00,79.65,79.74,79.63,79.72,34507.34191133727,50.7211,50.7784,50.7083,50.7656,34507.3419
2013-01-28 10:15:00,79.73,79.78,79.71,79.74,27730.97567497195,50.772,50.8038,50.7593,50.7784,27730.9757
2013-01-28 10:20:00,79.72,79.86,79.72,79.81,25333.18454518114,50.7656,50.8548,50.7656,50.8229,25333.1845
2013-01-28 10:25:00,79.81,79.83,79.76,79.77,24290.6666626634,50.8229,50.8357,50.7911,50.7975,24290.6667
2013-01-28 10:30:00,79.77,79.77,79.67,79.71,31484.04005203582,50.7975,50.7975,50.7338,50.7593,31484.0401
2013-01-28 10:35:00,79.7,79.74,79.67,79.71,29503.25607525211,50.7529,50.7784,50.7338,50.7593,29503.2561
2013-01-28 10:40:00,79.71,79.78,79.68,79.78,29816.01144000743,50.7593,50.8038,50.7402,50.8038,29816.0114
2013-01-28 10:45:00,79.77,79.92,79.75,79.86,42326.22603022034,50.7975,50.893,50.7847,50.8548,42326.226
2013-01-28 10:50:00,79.85,79.85,79.73,79.74,29711.75965175566,50.8484,50.8484,50.772,50.7784,29711.7597
2013-01-28 10:55:00,79.74,79.77,79.69,79.76,31588.291840287595,50.7784,50.7975,50.7465,50.7911,31588.2918
2013-01-28 11:00:00,79.76,79.92,79.76,79.91,65053.115869107125,50.7911,50.893,50.7911,50.8866,65053.1159
2013-01-28 11:05:00,79.92,80.01,79.9,79.98,27522.4720984684,50.893,50.9503,50.8803,50.9312,27522.4721
2013-01-28 11:10:00,79.99,80.04,79.97,80.01,15012.25750825549,50.9376,50.9694,50.9248,50.9503,15012.2575
2013-01-28 11:15:00,80.02,80.03,79.94,79.97,19703.587979585333,50.9567,50.963,50.9057,50.9248,19703.588
2013-01-28 11:20:00,79.97,80.06,79.95,80.06,29503.25607525211,50.9248,50.9821,50.9121,50.9821,29503.2561
2013-01-28 11:25:00,80.06,80.31,80.06,80.27,34090.33475833017,50.9821,51.1413,50.9821,51.1159,34090.3348
2013-01-28 11:30:00,80.27,80.28,80.21,80.27,29399.00428700033,51.1159,51.1222,51.0777,51.1159,29399.0043
2013-01-28 11:35:00,80.26,80.3,80.23,80.24,17201.54506154275,51.1095,51.135,51.0904,51.0968,17201.5451
2013-01-28 11:40:00,80.23,80.26,80.21,80.24,15742.02002601791,51.0904,51.1095,51.0777,51.0968,15742.02
2013-01-28 11:45:00,80.25,80.29,80.24,80.26,14386.746778744844,51.1031,51.1286,51.0968,51.1095,14386.7468
2013-01-28 11:50:00,80.24,80.32,80.19,80.21,19495.084403081783,51.0968,51.1477,51.0649,51.0777,19495.0844
2013-01-28 11:55:00,80.21,80.25,80.18,80.25,24186.414874411625,51.0777,51.1031,51.0586,51.1031,24186.4149
2013-01-28 12:00:00,80.26,80.43,80.26,80.41,43681.49927749341,51.1095,51.2178,51.1095,51.205,43681.4993
2013-01-28 12:05:00,80.39,80.43,80.38,80.4,16784.53790853565,51.1923,51.2178,51.1859,51.1987,16784.5379
2013-01-28 12:10:00,80.39,80.4,80.29,80.29,19703.587979585333,51.1923,51.1987,51.1286,51.1286,19703.588
2013-01-28 12:15:00,80.3,80.35,80.27,80.34,34924.34906434437,51.135,51.1668,51.1159,51.1604,34924.3491
2013-01-28 12:20:00,80.34,80.36,80.26,80.26,24916.17739217404,51.1604,51.1732,51.1095,51.1095,24916.1774
2013-01-28 12:25:00,80.27,80.28,80.23,80.24,64010.59798658938,51.1159,51.1222,51.0904,51.0968,64010.598
2013-01-28 12:30:00,80.26,80.26,80.19,80.22,22205.630897627914,51.1095,51.1095,51.0649,51.084,22205.6309
2013-01-28 12:35:00,80.22,80.22,80.16,80.16,14386.746778744844,51.084,51.084,51.0458,51.0458,14386.7468
2013-01-28 12:40:00,80.16,80.17,80.12,80.14,54002.426314419055,51.0458,51.0522,51.0204,51.0331,54002.4263
2013-01-28 12:45:00,80.13,80.19,80.12,80.18,19078.07725007469,51.0267,51.0649,51.0204,51.0586,19078.0773
2013-01-28 12:50:00,80.19,80.21,80.18,80.19,6046.603718602906,51.0649,51.0777,51.0586,51.0649,6046.6037
2013-01-28 12:55:00,80.19,80.24,80.19,80.23,8444.394848393713,51.0649,51.0968,51.0649,51.0904,8444.3948
2013-01-28 13:00:00,80.24,80.24,80.2,80.22,7089.121601120648,51.0968,51.0968,51.0713,51.084,7089.1216
2013-01-28 13:05:00,80.23,80.23,80.17,80.23,16263.27896727678,51.0904,51.0904,51.0522,51.0904,16263.279
2013-01-28 13:10:00,80.22,80.22,80.18,80.2,9591.16451916323,51.084,51.084,51.0586,51.0713,9591.1645
2013-01-28 13:15:00,80.2,80.2,80.13,80.16,15220.76108475904,51.0713,51.0713,51.0267,51.0458,15220.7611
2013-01-28 13:20:00,80.15,80.26,80.15,80.26,12197.459225457584,51.0395,51.1095,51.0395,51.1095,12197.4592
2013-01-28 13:25:00,80.27,80.31,80.25,80.3,11467.696707695166,51.1159,51.1413,51.1031,51.135,11467.6967
2013-01-28 13:30:00,80.3,80.32,80.26,80.27,12301.71101370936,51.135,51.1477,51.1095,51.1159,12301.711
2013-01-28 13:35:00,80.27,80.34,80.27,80.32,15846.271814269683,51.1159,51.1604,51.1159,51.1477,15846.2718
2013-01-28 13:40:00,80.32,80.32,80.29,80.31,9174.157366156132,51.1477,51.1477,51.1286,51.1413,9174.1574
2013-01-28 13:45:00,80.31,80.36,80.3,80.36,12405.962801961134,51.1413,51.1732,51.135,51.1732,12405.9628
2013-01-28 13:50:00,80.37,80.43,80.34,80.43,47017.55650155018,51.1796,51.2178,51.1604,51.2178,47017.5565
2013-01-28 13:55:00,80.43,80.49,80.42,80.47,19703.587979585333,51.2178,51.256,51.2114,51.2432,19703.588
2013-01-28 14:00:00,80.47,80.48,80.42,80.42,19495.084403081783,51.2432,51.2496,51.2114,51.2114,19495.0844
2013-01-28 14:05:00,80.42,80.47,80.39,80.47,39094.42059441534,51.2114,51.2432,51.1923,51.2432,39094.4206
2013-01-28 14:10:00,80.47,80.47,80.37,80.39,15742.02002601791,51.2432,51.2432,51.1796,51.1923,15742.02
2013-01-28 14:15:00,80.4,80.4,80.32,80.33,19703.587979585333,51.1987,51.1987,51.1477,51.1541,19703.588
2013-01-28 14:20:00,80.33,80.34,80.27,80.31,31275.53647553227,51.1541,51.1604,51.1159,51.1413,31275.5365
2013-01-28 14:25:00,80.31,80.34,80.28,80.32,15012.25750825549,51.1413,51.1604,51.1222,51.1477,15012.2575
2013-01-28 14:30:00,80.33,80.37,80.33,80.34,12614.466378464684,51.1541,51.1796,51.1541,51.1604,12614.4664
2013-01-28 14:35:00,80.35,80.38,80.31,80.37,27626.72388672017,51.1668,51.1859,51.1413,51.1796,27626.7239
2013-01-28 14:40:00,80.38,80.43,80.38,80.39,41492.21172420615,51.1859,51.2178,51.1859,51.1923,41492.2117
2013-01-28 14:45:00,80.39,80.49,80.38,80.49,38468.90986490469,51.1923,51.256,51.1859,51.256,38468.9099
2013-01-28 14:50:00,80.49,80.57,80.48,80.54,50249.36193735519,51.256,51.3069,51.2496,51.2878,50249.3619
2013-01-28 14:55:00,80.54,80.57,80.5,80.57,24186.414874411625,51.2878,51.3069,51.2623,51.3069,24186.4149
2013-01-28 15:00:00,80.56,80.57,80.5,80.5,25333.18454518114,51.3005,51.3069,51.2623,51.2623,25333.1845
2013-01-28 15:05:00,80.5,80.55,80.44,80.51,60883.04433903616,51.2623,51.2942,51.2241,51.2687,60883.0443
2013-01-28 15:10:00,80.5,80.53,80.5,80.53,23248.148780145657,51.2623,51.2814,51.2623,51.2814,23248.1488
2013-01-28 15:15:00,80.53,80.57,80.53,80.53,34611.593699589044,51.2814,51.3069,51.2814,51.2814,34611.5937
2013-01-28 15:20:00,80.53,80.53,80.45,80.48,58172.497844490026,51.2814,51.2814,51.2305,51.2496,58172.4978
2013-01-28 15:25:00,80.48,80.56,80.48,80.52,34924.34906434437,51.2496,51.3005,51.2496,51.2751,34924.3491
2013-01-28 15:30:00,80.53,80.53,80.46,80.47,37634.8955588905,51.2814,51.2814,51.2369,51.2432,37634.8956
2013-01-28 15:35:00,80.48,80.48,80.4,80.41,32735.06151105712,51.2496,51.2496,51.1987,51.205,32735.0615
2013-01-28 15:40:00,80.4,80.42,80.33,80.41,42534.729606723886,51.1987,51.2114,51.1541,51.205,42534.7296
2013-01-28 15:45:00,80.4,80.45,80.38,80.44,38781.665229660015,51.1987,51.2305,51.1859,51.2241,38781.6652
2013-01-28 15:50:00,80.45,80.5,80.43,80.48,89865.0414730294,51.2305,51.2623,51.2178,51.2496,89865.0415
2013-01-28 15:55:00,80.48,80.49,80.41,80.43,145014.23745821798,51.2496,51.256,51.205,51.2178,145014.2375
2013-01-29 09:30:00,80.63,80.78,80.4,80.76,63176.58368057519,51.3451,51.4406,51.1987,51.4279,63176.5837
2013-01-29 09:35:00,80.76,80.93,80.72,80.79,81629.15020113923,51.4279,51.5362,51.4024,51.447,81629.1502
2013-01-29 09:40:00,80.79,80.81,80.54,80.58,90594.8039907918,51.447,51.4597,51.2878,51.3133,90594.804
2013-01-29 09:45:00,80.59,80.64,80.52,80.57,42847.484971479214,51.3196,51.3515,51.2751,51.3069,42847.485
2013-01-29 09:50:00,80.57,80.58,80.54,80.56,52751.40485539776,51.3069,51.3133,51.2878,51.3005,52751.4049
2013-01-29 09:55:00,80.57,80.59,80.49,80.51,54002.426314419055,51.3069,51.3196,51.256,51.2687,54002.4263
2013-01-29 10:00:00,80.51,80.61,80.39,80.52,78397.34476533423,51.2687,51.3324,51.1923,51.2751,78397.3448
2013-01-29 10:05:00,80.52,80.59,80.43,80.53,52751.40485539776,51.2751,51.3196,51.2178,51.2814,52751.4049
2013-01-29 10:10:00,80.52,80.64,80.51,80.58,38781.665229660015,51.2751,51.3515,51.2687,51.3133,38781.6652
2013-01-29 10:15:00,80.58,80.59,80.54,80.59,36488.12588812099,51.3133,51.3196,51.2878,51.3196,36488.1259
2013-01-29 10:20:00,80.6,80.7,80.59,80.63,29607.507863503884,51.326,51.3897,51.3196,51.3451,29607.5079
2013-01-29 10:25:00,80.63,80.67,80.61,80.64,34507.34191133727,51.3451,51.3706,51.3324,51.3515,34507.3419
2013-01-29 10:30:00,80.64,80.77,80.63,80.75,44724.01716001115,51.3515,51.4343,51.3451,51.4215,44724.0172
2013-01-29 10:35:00,80.74,80.74,80.65,80.71,27418.220310216624,51.4152,51.4152,51.3579,51.3961,27418.2203
2013-01-29 10:40:00,80.71,80.79,80.65,80.72,37217.8884058834,51.3961,51.447,51.3579,51.4024,37217.8884
2013-01-29 10:45:00,80.73,80.74,80.65,80.67,13448.480684478876,51.4088,51.4152,51.3579,51.3706,13448.4807
2013-01-29 10:50:00,80.66,80.73,80.64,80.72,26167.19885119533,51.3642,51.4088,51.3515,51.4024,26167.1989
2013-01-29 10:55:00,80.71,80.81,80.7,80.73,40553.94562994018,51.3961,51.4597,51.3897,51.4088,40553.9456
2013-01-29 11:00:00,80.73,80.73,80.7,80.73,17410.048638046297,51.4088,51.4088,51.3897,51.4088,17410.0486
2013-01-29 11:05:00,80.72,80.81,80.72,80.8,34090.33475833017,51.4024,51.4597,51.4024,51.4534,34090.3348
2013-01-29 11:10:00,80.79,80.84,80.76,80.8,37322.14019413518,51.447,51.4788,51.4279,51.4534,37322.1402
2013-01-29 11:15:00,80.79,80.95,80.79,80.92,28981.99713399324,51.447,51.5489,51.447,51.5298,28981.9971
2013-01-29 11:20:00,80.92,81.07,80.92,81.06,67867.91415190503,51.5298,51.6253,51.5298,51.6189,67867.9142
2013-01-29 11:25:00,81.05,81.15,81.02,81.15,53272.66379665664,51.6126,51.6763,51.5935,51.6763,53272.6638
2013-01-29 11:30:00,81.14,81.15,81.02,81.04,38781.665229660015,51.6699,51.6763,51.5935,51.6062,38781.6652
2013-01-29 11:35:00,81.04,81.08,81.03,81.05,63593.59083358228,51.6062,51.6317,51.5998,51.6126,63593.5908
2013-01-29 11:40:00,81.05,81.09,81.04,81.09,33464.82402881953,51.6126,51.638,51.6062,51.638,33464.824
2013-01-29 11:45:00,81.08,81.13,81.08,81.11,31171.2846872805,51.6317,51.6635,51.6317,51.6508,31171.2847
2013-01-29 11:50:00,81.12,81.16,81.12,81.14,46287.79398378776,51.6572,51.6826,51.6572,51.6699,46287.794
2013-01-29 11:55:00,81.15,81.19,81.1,81.16,33360.57224056776,51.6763,51.7017,51.6444,51.6826,33360.5722
2013-01-29 12:00:00,81.15,81.15,81.09,81.11,38573.16165315647,51.6763,51.6763,51.638,51.6508,38573.1617
2013-01-29 12:05:00,81.11,81.17,81.09,81.16,38364.65807665292,51.6508,51.689,51.638,51.6826,38364.6581
2013-01-29 12:10:00,81.16,81.19,81.11,81.14,28877.745345741463,51.6826,51.7017,51.6508,51.6699,28877.7453
2013-01-29 12:15:00,81.14,81.22,81.14,81.2,38677.41344140824,51.6699,51.7208,51.6699,51.7081,38677.4134
2013-01-29 12:20:00,81.18,81.19,81.15,81.19,25854.44348644001,51.6954,51.7017,51.6763,51.7017,25854.4435
2013-01-29 12:25:00,81.19,81.24,81.19,81.21,24603.42202741872,51.7017,51.7336,51.7017,51.7145,24603.422
2013-01-29 12:30:00,81.21,81.24,81.16,81.17,25124.680968677592,51.7145,51.7336,51.6826,51.689,25124.681
2013-01-29 12:35:00,81.17,81.17,81.15,81.16,16263.27896727678,51.689,51.689,51.6763,51.6826,16263.279
2013-01-29 12:40:00,81.16,81.2,81.16,81.19,32735.06151105712,51.6826,51.7081,51.6826,51.7017,32735.0615
2013-01-29 12:45:00,81.19,81.19,81.17,81.17,16993.0414850392,51.7017,51.7017,51.689,51.689,16993.0415
2013-01-29 12:50:00,81.17,81.27,81.17,81.26,32630.809722805338,51.689,51.7527,51.689,51.7463,32630.8097
2013-01-29 12:55:00,81.26,81.3,81.26,81.3,34090.33475833017,51.7463,51.7718,51.7463,51.7718,34090.3348
2013-01-29 13:00:00,81.29,81.3,81.25,81.29,19807.839767837104,51.7654,51.7718,51.7399,51.7654,19807.8398
2013-01-29 13:05:00,81.29,81.33,81.28,81.33,41909.21887721324,51.7654,51.7909,51.759,51.7909,41909.2189
2013-01-29 13:10:00,81.32,81.32,81.26,81.26,59215.01572700777,51.7845,51.7845,51.7463,51.7463,59215.0157
2013-01-29 13:15:00,81.27,81.31,81.22,81.31,35445.608005603244,51.7527,51.7781,51.7208,51.7781,35445.608
2013-01-29 13:20:00,81.31,81.31,81.27,81.29,51708.88697288002,51.7781,51.7781,51.7527,51.7654,51708.887
2013-01-29 13:25:00,81.29,81.34,81.27,81.34,32735.06151105712,51.7654,51.7972,51.7527,51.7972,32735.0615
2013-01-29 13:30:00,81.33,81.41,81.33,81.41,37113.63661763163,51.7909,51.8418,51.7909,51.8418,37113.6366
2013-01-29 13:35:00,81.41,81.48,81.39,81.45,77667.5822475718,51.8418,51.8864,51.8291,51.8673,77667.5822
2013-01-29 13:40:00,81.43,81.44,81.39,81.41,30128.76680476276,51.8546,51.8609,51.8291,51.8418,30128.7668
2013-01-29 13:45:00,81.41,81.49,81.41,81.43,54836.44062043325,51.8418,51.8928,51.8418,51.8546,54836.4406
2013-01-29 13:50:00,81.44,81.5,81.43,81.48,25437.43633343292,51.8609,51.8991,51.8546,51.8864,25437.4363
2013-01-29 13:55:00,81.48,81.5,81.45,81.5,19078.07725007469,51.8864,51.8991,51.8673,51.8991,19078.0773
2013-01-29 14:00:00,81.49,81.52,81.47,81.51,33256.32045231598,51.8928,51.9119,51.88,51.9055,33256.3205
2013-01-29 14:05:00,81.52,81.58,81.51,81.55,95911.6451916323,51.9119,51.9501,51.9055,51.931,95911.6452
2013-01-29 14:10:00,81.55,81.55,81.5,81.53,36592.37767637276,51.931,51.931,51.8991,51.9182,36592.3777
2013-01-29 14:15:00,81.52,81.54,81.5,81.5,31796.79541679114,51.9119,51.9246,51.8991,51.8991,31796.7954
2013-01-29 14:20:00,81.5,81.52,81.5,81.52,25854.44348644001,51.8991,51.9119,51.8991,51.9119,25854.4435
2013-01-29 14:25:00,81.52,81.52,81.5,81.5,16888.789696787426,51.9119,51.9119,51.8991,51.8991,16888.7897
2013-01-29 14:30:00,81.5,81.51,81.46,81.49,34090.33475833017,51.8991,51.9055,51.8737,51.8928,34090.3348
2013-01-29 14:35:00,81.48,81.53,81.48,81.53,28877.745345741463,51.8864,51.9182,51.8864,51.9182,28877.7453
2013-01-29 14:40:00,81.53,81.55,81.51,81.53,36696.62946462453,51.9182,51.931,51.9055,51.9182,36696.6295
2013-01-29 14:45:00,81.52,81.54,81.51,81.53,28773.493557489688,51.9119,51.9246,51.9055,51.9182,28773.4936
2013-01-29 14:50:00,81.53,81.53,81.51,81.53,30024.51501651098,51.9182,51.9182,51.9055,51.9182,30024.515
2013-01-29 14:55:00,81.53,81.56,81.52,81.55,48998.34047833389,51.9182,51.9373,51.9119,51.931,48998.3405
2013-01-29 15:00:00,81.55,81.62,81.55,81.57,54836.44062043325,51.931,51.9756,51.931,51.9437,54836.4406
2013-01-29 15:05:00,81.57,81.57,81.49,81.56,62029.81400980567,51.9437,51.9437,51.8928,51.9373,62029.814
2013-01-29 15:10:00,81.56,81.67,81.56,81.61,53481.16737316018,51.9373,52.0074,51.9373,51.9692,53481.1674
2013-01-29 15:15:00,81.6,81.67,81.6,81.67,30024.51501651098,51.9628,52.0074,51.9628,52.0074,30024.515
2013-01-29 15:20:00,81.67,81.68,81.61,81.64,90490.55220254004,52.0074,52.0138,51.9692,51.9883,90490.5522
2013-01-29 15:25:00,81.63,81.7,81.63,81.69,56608.72102071341,51.9819,52.0265,51.9819,52.0201,56608.721
2013-01-29 15:30:00,81.68,81.71,81.66,81.67,67450.90699889793,52.0138,52.0329,52.001,52.0074,67450.907
2013-01-29 15:35:00,81.67,81.67,81.6,81.62,73080.50356449375,52.0074,52.0074,51.9628,51.9756,73080.5036
2013-01-29 15:40:00,81.62,81.67,81.59,81.65,109985.63660562182,51.9756,52.0074,51.9564,51.9947,109985.6366
2013-01-29 15:45:00,81.66,81.73,81.61,81.67,135527.32472730652,52.001,52.0456,51.9692,52.0074,135527.3247
2013-01-29 15:50:00,81.66,81.72,81.61,81.71,180147.09009906588,52.001,52.0392,51.9692,52.0329,180147.0901
2013-01-29 15:55:00,81.72,81.77,81.62,81.63,295866.57505853527,52.0392,52.0711,51.9756,51.9819,295866.5751
2013-01-30 09:30:00,81.69,82.07,81.57,82.05,165239.08437906217,52.0201,52.2621,51.9437,52.2494,165239.0844
2013-01-30 09:35:00,82.04,82.44,82.04,82.39,78814.35191834133,52.243,52.4977,52.243,52.4659,78814.3519
2013-01-30 09:40:00,82.39,82.44,82.21,82.44,114781.21886520344,52.4659,52.4977,52.3513,52.4977,114781.2189
2013-01-30 09:45:00,82.44,82.44,82.24,82.29,45245.27610127002,52.4977,52.4977,52.3704,52.4022,45245.2761
2013-01-30 09:50:00,82.29,82.34,82.13,82.25,140531.41056339166,52.4022,52.434,52.3003,52.3767,140531.4106
2013-01-30 09:55:00,82.25,82.37,82.24,82.25,144388.72672870732,52.3767,52.4531,52.3704,52.3767,144388.7267
2013-01-30 10:00:00,82.24,82.3,82.17,82.28,99873.21314519973,52.3704,52.4086,52.3258,52.3958,99873.2131
2013-01-30 10:05:00,82.3,82.39,82.23,82.25,99873.21314519973,52.4086,52.4659,52.364,52.3767,99873.2131
2013-01-30 10:10:00,82.24,82.35,82.23,82.27,81733.401989391,52.3704,52.4404,52.364,52.3895,81733.402
2013-01-30 10:15:00,82.28,82.33,82.23,82.3,62238.31758630922,52.3958,52.4277,52.364,52.4086,62238.3176
2013-01-30 10:20:00,82.31,82.42,82.29,82.32,63280.83546882696,52.4149,52.485,52.4022,52.4213,63280.8355
2013-01-30 10:25:00,82.32,82.39,82.27,82.36,56712.97280896518,52.4213,52.4659,52.3895,52.4468,56712.9728
2013-01-30 10:30:00,82.34,82.4,82.33,82.36,63802.09441008583,52.434,52.4723,52.4277,52.4468,63802.0944
2013-01-30 10:35:00,82.36,82.42,82.3,82.4,83088.67523666407,52.4468,52.485,52.4086,52.4723,83088.6752
2013-01-30 10:40:00,82.39,82.4,82.3,82.31,83401.43060141939,52.4659,52.4723,52.4086,52.4149,83401.4306
2013-01-30 10:45:00,82.31,82.38,82.3,82.37,59423.51930351132,52.4149,52.4595,52.4086,52.4531,59423.5193
2013-01-30 10:50:00,82.37,82.44,82.35,82.44,87884.25749624569,52.4531,52.4977,52.4404,52.4977,87884.2575
2013-01-30 10:55:00,82.44,82.59,82.44,82.56,126457.41914940217,52.4977,52.5932,52.4977,52.5741,126457.4191
2013-01-30 11:00:00,82.53,82.59,82.5,82.52,73497.51071750085,52.555,52.5932,52.5359,52.5487,73497.5107
2013-01-30 11:05:00,82.52,82.63,82.52,82.61,64636.108716100025,52.5487,52.6187,52.5487,52.606,64636.1087
2013-01-30 11:10:00,82.62,82.64,82.54,82.57,81629.15020113923,52.6123,52.6251,52.5614,52.5805,81629.1502
2013-01-30 11:15:00,82.58,82.59,82.5,82.51,40032.68668868131,52.5869,52.5932,52.5359,52.5423,40032.6867
2013-01-30 11:20:00,82.5,82.57,82.49,82.51,52751.40485539776,52.5359,52.5805,52.5296,52.5423,52751.4049
2013-01-30 11:25:00,82.5,82.52,82.45,82.48,36279.62231161744,52.5359,52.5487,52.5041,52.5232,36279.6223
2013-01-30 11:30:00,82.47,82.58,82.44,82.54,35445.608005603244,52.5168,52.5869,52.4977,52.5614,35445.608
2013-01-30 11:35:00,82.55,82.62,82.54,82.58,56295.96565595809,52.5678,52.6123,52.5614,52.5869,56295.9657
2013-01-30 11:40:00,82.58,82.6,82.54,82.59,42117.72245371679,52.5869,52.5996,52.5614,52.5932,42117.7225
2013-01-30 11:45:00,82.58,82.63,82.54,82.56,64531.856927848254,52.5869,52.6187,52.5614,52.5741,64531.8569
2013-01-30 11:50:00,82.56,82.67,82.54,82.65,48685.58511357857,52.5741,52.6442,52.5614,52.6315,48685.5851
2013-01-30 11:55:00,82.65,82.67,82.6,82.62,35966.86694686212,52.6315,52.6442,52.5996,52.6123,35966.8669
2013-01-30 12:00:00,82.62,82.64,82.6,82.61,53064.16022015309,52.6123,52.6251,52.5996,52.606,53064.1602
2013-01-30 12:05:00,82.61,82.61,82.48,82.49,127812.69239667522,52.606,52.606,52.5232,52.5296,127812.6924
2013-01-30 12:10:00,82.48,82.54,82.47,82.5,45662.28325427712,52.5232,52.5614,52.5168,52.5359,45662.2833
2013-01-30 12:15:00,82.5,82.52,82.48,82.48,49728.10299609631,52.5359,52.5487,52.5232,52.5232,49728.103
2013-01-30 12:20:00,82.49,82.52,82.47,82.49,97371.17022715714,52.5296,52.5487,52.5168,52.5296,97371.1702
2013-01-30 12:25:00,82.48,82.51,82.48,82.5,21371.61659161372,52.5232,52.5423,52.5232,52.5359,21371.6166
2013-01-30 12:30:00,82.5,82.57,82.5,82.53,31484.04005203582,52.5359,52.5805,52.5359,52.555,31484.0401
2013-01-30 12:35:00,82.53,82.54,82.49,82.5,16784.53790853565,52.555,52.5614,52.5296,52.5359,16784.5379
2013-01-30 12:40:00,82.51,82.62,82.5,82.61,29503.25607525211,52.5423,52.6123,52.5359,52.606,29503.2561
2013-01-30 12:45:00,82.62,82.67,82.62,82.66,34090.33475833017,52.6123,52.6442,52.6123,52.6378,34090.3348
2013-01-30 12:50:00,82.66,82.67,82.59,82.61,23456.652356649203,52.6378,52.6442,52.5932,52.606,23456.6524
2013-01-30 12:55:00,82.62,82.68,82.61,82.67,20224.846920844204,52.6123,52.6506,52.606,52.6442,20224.8469
2013-01-30 13:00:00,82.66,82.68,82.64,82.64,21580.120168117268,52.6378,52.6506,52.6251,52.6251,21580.1202
2013-01-30 13:05:00,82.65,82.66,82.61,82.64,25020.429180425817,52.6315,52.6378,52.606,52.6251,25020.4292
2013-01-30 13:10:00,82.63,82.66,82.61,82.65,26688.457792454206,52.6187,52.6378,52.606,52.6315,26688.4578
2013-01-30 13:15:00,82.66,82.68,82.65,82.67,33464.82402881953,52.6378,52.6506,52.6315,52.6442,33464.824
2013-01-30 13:20:00,82.67,82.75,82.67,82.72,37843.39913539405,52.6442,52.6951,52.6442,52.676,37843.3991
2013-01-30 13:25:00,82.72,82.78,82.7,82.74,49519.59941959276,52.676,52.7142,52.6633,52.6888,49519.5994
2013-01-30 13:30:00,82.75,82.76,82.68,82.69,25020.429180425817,52.6951,52.7015,52.6506,52.6569,25020.4292
2013-01-30 13:35:00,82.69,82.72,82.66,82.72,28356.48640448259,52.6569,52.676,52.6378,52.676,28356.4864
2013-01-30 13:40:00,82.71,82.77,82.69,82.74,48581.33332532679,52.6697,52.7079,52.6569,52.6888,48581.3333
2013-01-30 13:45:00,82.73,82.77,82.72,82.74,32109.550781546463,52.6824,52.7079,52.676,52.6888,32109.5508
2013-01-30 13:50:00,82.73,82.76,82.69,82.7,47121.80828980196,52.6824,52.7015,52.6569,52.6633,47121.8083
2013-01-30 13:55:00,82.7,82.7,82.51,82.51,97579.67380366068,52.6633,52.6633,52.5423,52.5423,97579.6738
2013-01-30 14:00:00,82.51,82.67,82.48,82.63,78397.34476533423,52.5423,52.6442,52.5232,52.6187,78397.3448
2013-01-30 14:05:00,82.62,82.66,82.6,82.64,37739.14734714227,52.6123,52.6378,52.5996,52.6251,37739.1473
2013-01-30 14:10:00,82.64,82.74,82.64,82.65,48581.33332532679,52.6251,52.6888,52.6251,52.6315,48581.3333
2013-01-30 14:15:00,82.65,82.82,82.63,82.71,99768.96135694794,52.6315,52.7397,52.6187,52.6697,99768.9614
2013-01-30 14:20:00,82.71,82.76,82.6,82.67,66512.64090463196,52.6697,52.7015,52.5996,52.6442,66512.6409
2013-01-30 14:25:00,82.67,82.71,82.63,82.65,63906.34619833761,52.6442,52.6697,52.6187,52.6315,63906.3462
2013-01-30 14:30:00,82.66,82.66,82.51,82.52,207356.80683277897,52.6378,52.6378,52.5423,52.5487,207356.8068
2013-01-30 14:35:00,82.52,82.52,82.42,82.49,67138.1516341426,52.5487,52.5487,52.485,52.5296,67138.1516
2013-01-30 14:40:00,82.49,82.52,82.44,82.46,78918.6037065931,52.5296,52.5487,52.4977,52.5105,78918.6037
2013-01-30 14:45:00,82.45,82.48,82.34,82.35,72246.48925847955,52.5041,52.5232,52.434,52.4404,72246.4893
2013-01-30 14:50:00,82.36,82.39,82.3,82.37,76833.56794155762,52.4468,52.4659,52.4086,52.4531,76833.5679
2013-01-30 14:55:00,82.36,82.39,82.22,82.22,86007.72530771374,52.4468,52.4659,52.3576,52.3576,86007.7253
2013-01-30 15:00:00,82.22,82.26,82.05,82.06,171598.4434624204,52.3576,52.3831,52.2494,52.2557,171598.4435
2013-01-30 15:05:00,82.07,82.17,82.01,82.12,93409.60227358971,52.2621,52.3258,52.2239,52.2939,93409.6023
2013-01-30 15:10:00,82.12,82.13,82.0,82.02,108317.60799359344,52.2939,52.3003,52.2175,52.2303,108317.608
2013-01-30 15:15:00,82.02,82.09,81.93,81.97,62759.57652756809,52.2303,52.2748,52.173,52.1984,62759.5765
2013-01-30 15:20:00,81.97,81.97,81.84,81.85,94764.87552086278,52.1984,52.1984,52.1156,52.122,94764.8755
2013-01-30 15:25:00,81.85,81.97,81.78,81.9,106858.0829580686,52.122,52.1984,52.0774,52.1539,106858.083
2013-01-30 15:30:00,81.9,81.93,81.8,81.87,147620.53216451232,52.1539,52.173,52.0902,52.1348,147620.5322
2013-01-30 15:35:00,81.88,81.95,81.82,81.88,82567.4162954052,52.1411,52.1857,52.1029,52.1411,82567.4163
2013-01-30 15:40:00,81.88,81.97,81.85,81.93,78710.10013008954,52.1411,52.1984,52.122,52.173,78710.1001
2013-01-30 15:45:00,81.93,82.08,81.89,81.95,116657.75105373537,52.173,52.2685,52.1475,52.1857,116657.7511
2013-01-30 15:50:00,81.95,81.97,81.79,81.84,172745.2131331899,52.1857,52.1984,52.0838,52.1156,172745.2131
2013-01-30 15:55:00,81.84,81.89,81.8,81.84,205897.2817972541,52.1156,52.1475,52.0902,52.1156,205897.2818
2013-01-31 09:30:00,82.54,83.26,82.16,82.56,298681.3733413332,52.5614,53.0199,52.3194,52.5741,298681.3733
2013-01-31 09:35:00,82.56,82.97,82.4,82.86,180355.59367556943,52.5741,52.8352,52.4723,52.7652,180355.5937
2013-01-31 09:40:00,82.85,82.89,82.68,82.88,241447.1415911092,52.7588,52.7843,52.6506,52.7779,241447.1416
2013-01-31 09:45:00,82.89,83.26,82.88,83.19,150539.582235562,52.7843,53.0199,52.7779,52.9753,150539.5822
2013-01-31 09:50:00,83.16,83.5,83.16,83.45,186297.94560592057,52.9562,53.1727,52.9562,53.1409,186297.9456
2013-01-31 09:55:00,83.44,83.53,83.41,83.43,160443.50211948054,53.1345,53.1918,53.1154,53.1282,160443.5021
2013-01-31 10:00:00,83.42,83.47,83.41,83.43,151477.84832982798,53.1218,53.1536,53.1154,53.1282,151477.8483
2013-01-31 10:05:00,83.42,83.57,83.4,83.45,172328.20598018283,53.1218,53.2173,53.1091,53.1409,172328.206
2013-01-31 10:10:00,83.46,83.59,83.45,83.51,202561.2245731973,53.1473,53.23,53.1409,53.1791,202561.2246
2013-01-31 10:15:00,83.52,83.73,83.49,83.66,207565.3104092825,53.1855,53.3192,53.1664,53.2746,207565.3104
2013-01-31 10:20:00,83.66,83.77,83.65,83.69,111028.15448813955,53.2746,53.3447,53.2683,53.2937,111028.1545
2013-01-31 10:25:00,83.69,83.85,83.69,83.81,151269.34475332443,53.2937,53.3956,53.2937,53.3701,151269.3448
2013-01-31 10:30:00,83.81,83.93,83.68,83.84,176602.52929850557,53.3701,53.4466,53.2874,53.3892,176602.5293
2013-01-31 10:35:00,83.85,84.02,83.85,83.96,158671.2217192004,53.3956,53.5039,53.3956,53.4657,158671.2217
2013-01-31 10:40:00,83.96,84.01,83.88,84.0,112279.17594716084,53.4657,53.4975,53.4147,53.4911,112279.1759
2013-01-31 10:45:00,84.01,84.06,83.93,83.98,48998.34047833389,53.4975,53.5293,53.4466,53.4784,48998.3405
2013-01-31 10:50:00,83.99,84.07,83.97,84.06,113634.44919443392,53.4848,53.5357,53.472,53.5293,113634.4492
2013-01-31 10:55:00,84.06,84.13,83.99,84.0,96537.15592114294,53.5293,53.5739,53.4848,53.4911,96537.1559
2013-01-31 11:00:00,83.98,84.08,83.98,84.07,111132.40627639134,53.4784,53.5421,53.4784,53.5357,111132.4063
2013-01-31 11:05:00,84.07,84.1,84.04,84.07,96537.15592114294,53.5357,53.5548,53.5166,53.5357,96537.1559
2013-01-31 11:10:00,84.08,84.1,84.06,84.07,99456.20599219264,53.5421,53.5548,53.5293,53.5357,99456.206
2013-01-31 11:15:00,84.07,84.17,84.06,84.15,137195.3533393349,53.5357,53.5994,53.5293,53.5867,137195.3533
2013-01-31 11:20:00,84.16,84.29,84.15,84.25,146578.01428199458,53.593,53.6758,53.5867,53.6503,146578.0143
2013-01-31 11:25:00,84.25,84.74,84.22,84.34,268135.5993835633,53.6503,53.9624,53.6312,53.7076,268135.5994
2013-01-31 11:30:00,84.32,84.88,84.08,84.09,498323.5478434808,53.6949,54.0515,53.5421,53.5484,498323.5478
2013-01-31 11:35:00,84.08,84.5,83.75,84.34,323284.7953687519,53.5421,53.8095,53.3319,53.7076,323284.7954
2013-01-31 11:40:00,84.36,84.37,83.63,83.92,327142.11153406755,53.7204,53.7267,53.2555,53.4402,327142.1115
2013-01-31 11:45:00,83.92,84.17,83.78,84.07,207669.56219753428,53.4402,53.5994,53.351,53.5357,207669.5622
2013-01-31 11:50:00,84.06,84.14,83.99,84.05,155335.1644951436,53.5293,53.5803,53.4848,53.523,155335.1645
2013-01-31 11:55:00,84.03,84.06,83.99,84.01,89031.0271670152,53.5102,53.5293,53.4848,53.4975,89031.0272
2013-01-31 12:00:00,84.0,84.01,83.86,83.94,91011.81114379891,53.4911,53.4975,53.402,53.4529,91011.8111
2013-01-31 12:05:00,83.94,84.02,83.92,83.99,79544.11443610374,53.4529,53.5039,53.4402,53.4848,79544.1144
2013-01-31 12:10:00,83.98,84.17,83.97,84.17,64740.36050435181,53.4784,53.5994,53.472,53.5994,64740.3605
2013-01-31 12:15:00,84.17,84.27,83.98,84.02,94347.86836785568,53.5994,53.6631,53.4784,53.5039,94347.8684
2013-01-31 12:20:00,84.02,84.03,83.94,83.98,99768.96135694794,53.5039,53.5102,53.4529,53.4784,99768.9614
2013-01-31 12:25:00,83.98,84.02,83.96,83.97,45141.02431301824,53.4784,53.5039,53.4657,53.472,45141.0243
2013-01-31 12:30:00,83.96,84.01,83.92,83.99,28877.745345741463,53.4657,53.4975,53.4402,53.4848,28877.7453
2013-01-31 12:35:00,83.99,84.07,83.99,84.02,27313.96852196485,53.4848,53.5357,53.4848,53.5039,27313.9685
2013-01-31 12:40:00,84.02,84.04,84.0,84.02,22831.14162713856,53.5039,53.5166,53.4911,53.5039,22831.1416
2013-01-31 12:45:00,84.03,84.06,83.98,84.06,119785.3047012886,53.5102,53.5293,53.4784,53.5293,119785.3047
2013-01-31 12:50:00,84.06,84.2,84.04,84.13,44098.5064305005,53.5293,53.6185,53.5166,53.5739,44098.5064
2013-01-31 12:55:00,84.13,84.2,84.1,84.13,54419.43346742616,53.5739,53.6185,53.5548,53.5739,54419.4335
2013-01-31 13:00:00,84.14,84.14,84.0,84.03,72037.985681976,53.5803,53.5803,53.4911,53.5102,72037.9857
2013-01-31 13:05:00,84.02,84.07,84.02,84.04,71412.47495246536,53.5039,53.5357,53.5039,53.5166,71412.475
2013-01-31 13:10:00,84.05,84.07,84.03,84.05,54210.929890922605,53.523,53.5357,53.5102,53.523,54210.9299
2013-01-31 13:15:00,84.06,84.08,84.03,84.06,38990.168806163565,53.5293,53.5421,53.5102,53.5293,38990.1688
2013-01-31 13:20:00,84.06,84.08,84.05,84.07,33986.0829700784,53.5293,53.5421,53.523,53.5357,33986.083
2013-01-31 13:25:00,84.06,84.21,84.06,84.2,63489.33904533051,53.5293,53.6249,53.5293,53.6185,63489.339
2013-01-31 13:30:00,84.19,84.87,84.19,84.61,170555.92557990266,53.6121,54.0451,53.6121,53.8796,170555.9256
2013-01-31 13:35:00,84.62,84.85,84.6,84.83,63802.09441008583,53.8859,54.0324,53.8732,54.0197,63802.0944
2013-01-31 13:40:00,84.82,84.95,84.7,84.94,112487.6795236644,54.0133,54.0961,53.9369,54.0897,112487.6795
2013-01-31 13:45:00,84.92,84.98,84.54,84.54,130731.7424677249,54.077,54.1152,53.835,53.835,130731.7425
2013-01-31 13:50:00,84.55,84.58,84.48,84.5,180981.10440508008,53.8414,53.8605,53.7968,53.8095,180981.1044
2013-01-31 13:55:00,84.5,84.58,84.48,84.55,103730.52931051535,53.8095,53.8605,53.7968,53.8414,103730.5293
2013-01-31 14:00:00,84.55,84.58,84.53,84.57,493527.9655838992,53.8414,53.8605,53.8286,53.8541,493527.9656
2013-01-31 14:05:00,84.57,84.68,84.48,84.48,112070.67237065732,53.8541,53.9242,53.7968,53.7968,112070.6724
2013-01-31 14:10:00,84.49,84.5,84.33,84.47,102896.51500450115,53.8032,53.8095,53.7013,53.7904,102896.515
2013-01-31 14:15:00,84.48,84.58,84.37,84.43,84965.207425196,53.7968,53.8605,53.7267,53.765,84965.2074
2013-01-31 14:20:00,84.42,84.45,84.35,84.37,38573.16165315647,53.7586,53.7777,53.714,53.7267,38573.1617
2013-01-31 14:25:00,84.37,84.47,84.35,84.45,69118.93561092632,53.7267,53.7904,53.714,53.7777,69118.9356
2013-01-31 14:30:00,84.45,84.48,84.39,84.4,72037.985681976,53.7777,53.7968,53.7395,53.7459,72037.9857
2013-01-31 14:35:00,84.39,84.42,84.26,84.36,115302.47780646232,53.7395,53.7586,53.6567,53.7204,115302.4778
2013-01-31 14:40:00,84.36,84.46,84.35,84.42,76520.81257680229,53.7204,53.7841,53.714,53.7586,76520.8126
2013-01-31 14:45:00,84.43,84.44,84.22,84.22,57546.987114979376,53.765,53.7713,53.6312,53.6312,57546.9871
2013-01-31 14:50:00,84.23,84.23,84.03,84.08,71412.47495246536,53.6376,53.6376,53.5102,53.5421,71412.475
2013-01-31 14:55:00,84.08,84.22,84.07,84.21,107796.34905233455,53.5421,53.6312,53.5357,53.6249,107796.3491
2013-01-31 15:00:00,84.21,84.22,84.13,84.14,112070.67237065732,53.6249,53.6312,53.5739,53.5803,112070.6724
2013-01-31 15:05:00,84.14,84.17,84.14,84.16,49206.84405483744,53.5803,53.5994,53.5803,53.593,49206.8441
2013-01-31 15:10:00,84.16,84.25,84.05,84.15,286379.6623276238,53.593,53.6503,53.523,53.5867,286379.6623
2013-01-31 15:15:00,84.17,84.17,84.11,84.12,111028.15448813955,53.5994,53.5994,53.5612,53.5675,111028.1545
2013-01-31 15:20:00,84.12,84.12,84.05,84.11,134693.31042129232,53.5675,53.5675,53.523,53.5612,134693.3104
2013-01-31 15:25:00,84.11,84.5,84.11,84.4,212882.151610123,53.5612,53.8095,53.5612,53.7459,212882.1516
2013-01-31 15:30:00,84.39,84.39,84.12,84.26,206939.79967977185,53.7395,53.7395,53.5675,53.6567,206939.7997
2013-01-31 15:35:00,84.25,84.29,84.15,84.26,160652.0056959841,53.6503,53.6758,53.5867,53.6567,160652.0057
2013-01-31 15:40:00,84.25,84.3,84.18,84.3,241968.400532368,53.6503,53.6822,53.6058,53.6822,241968.4005
2013-01-31 15:45:00,84.32,84.46,84.29,84.37,269282.36905433284,53.6949,53.7841,53.6758,53.7267,269282.3691
2013-01-31 15:50:00,84.37,84.51,84.35,84.41,316091.4219793795,53.7267,53.8159,53.714,53.7522,316091.422
2013-01-31 15:55:00,84.43,84.56,84.38,84.44,678783.393307302,53.765,53.8477,53.7331,53.7713,678783.3933
2013-02-01 09:30:00,84.91,84.91,83.79,83.85,323076.2917922484,54.0706,54.0706,53.3574,53.3956,323076.2918
2013-02-01 09:35:00,83.82,83.96,83.61,83.72,165343.33616731394,53.3765,53.4657,53.2428,53.3128,165343.3362
2013-02-01 09:40:00,83.72,84.15,83.72,84.14,124997.89411387732,53.3128,53.5867,53.3128,53.5803,124997.8941
2013-02-01 09:45:00,84.14,84.33,84.08,84.1,268552.6065365704,53.5803,53.7013,53.5421,53.5548,268552.6065
2013-02-01 09:50:00,84.08,84.38,84.08,84.37,108004.85262883813,53.5421,53.7331,53.5421,53.7267,108004.8526
2013-02-01 09:55:00,84.36,84.55,84.34,84.54,154188.3948243741,53.7204,53.8414,53.7076,53.835,154188.3948
2013-02-01 10:00:00,84.58,84.76,84.13,84.22,265946.3118302761,53.8605,53.9751,53.5739,53.6312,265946.3118
2013-02-01 10:05:00,84.22,84.39,84.19,84.23,150122.5750825549,53.6312,53.7395,53.6121,53.6376,150122.5751
2013-02-01 10:10:00,84.23,84.26,84.17,84.23,94556.37194435924,53.6376,53.6567,53.5994,53.6376,94556.3719
2013-02-01 10:15:00,84.24,84.27,84.19,84.23,78605.84834183777,53.644,53.6631,53.6121,53.6376,78605.8483
2013-02-01 10:20:00,84.23,84.43,84.22,84.31,78710.10013008954,53.6376,53.765,53.6312,53.6885,78710.1001
2013-02-01 10:25:00,84.29,84.3,84.14,84.18,128125.44776143054,53.6758,53.6822,53.5803,53.6058,128125.4478
2013-02-01 10:30:00,84.18,84.21,84.14,84.14,142824.94990493072,53.6058,53.6249,53.5803,53.5803,142824.9499
2013-02-01 10:35:00,84.15,84.21,84.1,84.18,122808.60656059004,53.5867,53.6249,53.5548,53.6058,122808.6066
2013-02-01 10:40:00,84.17,84.42,84.17,84.41,89552.28610827407,53.5994,53.7586,53.5994,53.7522,89552.2861
2013-02-01 10:45:00,84.41,84.43,84.14,84.15,92575.58796757551,53.7522,53.765,53.5803,53.5867,92575.588
2013-02-01 10:50:00,84.15,84.15,84.11,84.12,179000.32042829637,53.5867,53.5867,53.5612,53.5675,179000.3204
2013-02-01 10:55:00,84.12,84.21,84.12,84.17,67346.65521064616,53.5675,53.6249,53.5675,53.5994,67346.6552
2013-02-01 11:00:00,84.17,84.21,83.98,83.98,71099.71958771003,53.5994,53.6249,53.4784,53.4784,71099.7196
2013-02-01 11:05:00,83.98,84.04,83.91,83.91,64948.86408085536,53.4784,53.5166,53.4338,53.4338,64948.8641
2013-02-01 11:10:00,83.91,83.96,83.88,83.91,54523.68525567793,53.4338,53.4657,53.4147,53.4338,54523.6853
2013-02-01 11:15:00,83.92,83.99,83.91,83.96,63802.09441008583,53.4402,53.4848,53.4338,53.4657,63802.0944
2013-02-01 11:20:00,83.97,84.01,83.93,83.94,63593.59083358228,53.472,53.4975,53.4466,53.4529,63593.5908
2013-02-01 11:25:00,83.95,84.01,83.95,84.01,71412.47495246536,53.4593,53.4975,53.4593,53.4975,71412.475
2013-02-01 11:30:00,84.02,84.1,83.98,83.98,73289.00714099729,53.5039,53.5548,53.4784,53.4784,73289.0071
2013-02-01 11:35:00,83.99,84.0,83.94,83.95,64636.108716100025,53.4848,53.4911,53.4529,53.4593,64636.1087
2013-02-01 11:40:00,83.94,83.97,83.93,83.95,52855.65664364954,53.4529,53.472,53.4466,53.4593,52855.6566
2013-02-01 11:45:00,83.95,83.97,83.91,83.93,49415.34763134099,53.4593,53.472,53.4338,53.4466,49415.3476
2013-02-01 11:50:00,83.94,83.94,83.77,83.77,65887.13017512132,53.4529,53.4529,53.3447,53.3447,65887.1302
2013-02-01 11:55:00,83.78,83.78,83.66,83.66,63385.08725707874,53.351,53.351,53.2746,53.2746,63385.0873
2013-02-01 12:00:00,83.67,83.72,83.66,83.7,67033.89984589083,53.281,53.3128,53.2746,53.3001,67033.8998
2013-02-01 12:05:00,83.71,83.81,83.71,83.72,54627.9370439297,53.3065,53.3701,53.3065,53.3128,54627.937
2013-02-01 12:10:00,83.73,83.81,83.7,83.81,58172.497844490026,53.3192,53.3701,53.3001,53.3701,58172.4978
2013-02-01 12:15:00,83.8,83.89,83.79,83.86,119681.05291303682,53.3638,53.4211,53.3574,53.402,119681.0529
2013-02-01 12:20:00,83.85,83.91,83.82,83.9,40032.68668868131,53.3956,53.4338,53.3765,53.4275,40032.6867
2013-02-01 12:25:00,83.91,84.31,83.9,84.31,70474.20885819939,53.4338,53.6885,53.4275,53.6885,70474.2089
2013-02-01 12:30:00,84.31,84.32,84.24,84.26,104043.28467527068,53.6885,53.6949,53.644,53.6567,104043.2847
2013-02-01 12:35:00,84.26,84.27,84.07,84.08,68910.43203442277,53.6567,53.6631,53.5357,53.5421,68910.432
2013-02-01 12:40:00,84.08,84.22,84.05,84.21,49206.84405483744,53.5421,53.6312,53.523,53.6249,49206.8441
2013-02-01 12:45:00,84.22,84.23,84.06,84.17,84235.44490743359,53.6312,53.6376,53.5293,53.5994,84235.4449
2013-02-01 12:50:00,84.17,84.21,84.13,84.14,47955.82259581615,53.5994,53.6249,53.5739,53.5803,47955.8226
2013-02-01 12:55:00,84.14,84.19,84.1,84.11,47955.82259581615,53.5803,53.6121,53.5548,53.5612,47955.8226
2013-02-01 13:00:00,84.1,84.11,84.01,84.02,60466.03718602906,53.5548,53.5612,53.4975,53.5039,60466.0372
2013-02-01 13:05:00,84.02,84.08,83.96,83.96,47955.82259581615,53.5039,53.5421,53.4657,53.4657,47955.8226
2013-02-01 13:10:00,83.97,84.07,83.94,84.07,40762.44920644373,53.472,53.5357,53.4529,53.5357,40762.4492
2013-02-01 13:15:00,84.07,84.08,84.02,84.05,58068.24605623825,53.5357,53.5421,53.5039,53.523,58068.2461
2013-02-01 13:20:00,84.04,84.15,84.02,84.14,45870.78683078066,53.5166,53.5867,53.5039,53.5803,45870.7868
2013-02-01 13:25:00,84.15,84.16,84.12,84.16,32318.054358050013,53.5867,53.593,53.5675,53.593,32318.0544
2013-02-01 13:30:00,84.16,84.21,84.15,84.21,28773.493557489688,53.593,53.6249,53.5867,53.6249,28773.4936
2013-02-01 13:35:00,84.2,84.21,84.19,84.2,31796.79541679114,53.6185,53.6249,53.6121,53.6185,31796.7954
2013-02-01 13:40:00,84.21,84.22,84.19,84.2,47538.81544280905,53.6249,53.6312,53.6121,53.6185,47538.8154
2013-02-01 13:45:00,84.2,84.26,84.19,84.25,43055.98854798276,53.6185,53.6567,53.6121,53.6503,43055.9885
2013-02-01 13:50:00,84.24,84.33,84.24,84.32,37843.39913539405,53.644,53.7013,53.644,53.6949,37843.3991
2013-02-01 13:55:00,84.33,84.45,84.32,84.4,74748.53217652213,53.7013,53.7777,53.6949,53.7459,74748.5322
2013-02-01 14:00:00,84.4,84.52,84.4,84.52,81941.90556589456,53.7459,53.8223,53.7459,53.8223,81941.9056
2013-02-01 14:05:00,84.51,84.56,84.4,84.42,69223.18739917809,53.8159,53.8477,53.7459,53.7586,69223.1874
2013-02-01 14:10:00,84.42,84.43,84.36,84.37,34507.34191133727,53.7586,53.765,53.7204,53.7267,34507.3419
2013-02-01 14:15:00,84.36,84.36,84.28,84.29,43785.75106574518,53.7204,53.7204,53.6694,53.6758,43785.7511
2013-02-01 14:20:00,84.29,84.3,84.25,84.26,53793.92273791551,53.6758,53.6822,53.6503,53.6567,53793.9227
2013-02-01 14:25:00,84.26,84.3,84.25,84.3,45245.27610127002,53.6567,53.6822,53.6503,53.6822,45245.2761
2013-02-01 14:30:00,84.31,84.33,84.29,84.32,45349.52788952179,53.6885,53.7013,53.6758,53.6949,45349.5279
2013-02-01 14:35:00,84.33,84.33,84.28,84.32,32318.054358050013,53.7013,53.7013,53.6694,53.6949,32318.0544
2013-02-01 14:40:00,84.32,84.39,84.3,84.3,36696.62946462453,53.6949,53.7395,53.6822,53.6822,36696.6295
2013-02-01 14:45:00,84.3,84.32,84.27,84.31,50457.865513858735,53.6822,53.6949,53.6631,53.6885,50457.8655
2013-02-01 14:50:00,84.32,84.32,84.25,84.28,38885.917017911794,53.6949,53.6949,53.6503,53.6694,38885.917
2013-02-01 14:55:00,84.28,84.29,84.06,84.11,90907.55935554714,53.6694,53.6758,53.5293,53.5612,90907.5594
2013-02-01 15:00:00,84.12,84.12,84.04,84.05,50874.87266686583,53.5675,53.5675,53.5166,53.523,50874.8727
2013-02-01 15:05:00,84.05,84.09,84.04,84.09,36905.13304112808,53.523,53.5484,53.5166,53.5484,36905.133
2013-02-01 15:10:00,84.08,84.17,84.08,84.16,55149.19598518857,53.5421,53.5994,53.5421,53.593,55149.196
2013-02-01 15:15:00,84.17,84.17,84.12,84.12,84756.70384869246,53.5994,53.5994,53.5675,53.5675,84756.7038
2013-02-01 15:20:00,84.12,84.15,84.08,84.08,97475.42201540893,53.5675,53.5867,53.5421,53.5421,97475.422
2013-02-01 15:25:00,84.08,84.09,84.05,84.09,83088.67523666407,53.5421,53.5484,53.523,53.5484,83088.6752
2013-02-01 15:30:00,84.09,84.14,84.08,84.14,71099.71958771003,53.5484,53.5803,53.5421,53.5803,71099.7196
2013-02-01 15:35:00,84.14,84.14,84.08,84.08,71829.48210547245,53.5803,53.5803,53.5421,53.5421,71829.4821
2013-02-01 15:40:00,84.08,84.3,84.08,84.27,145326.9928229733,53.5421,53.6822,53.5421,53.6631,145326.9928
2013-02-01 15:45:00,84.26,84.27,84.14,84.26,186714.95275892763,53.6567,53.6631,53.5803,53.6567,186714.9528
2013-02-01 15:50:00,84.26,84.26,84.18,84.19,175560.01141598783,53.6567,53.6567,53.6058,53.6121,175560.0114
2013-02-01 15:55:00,84.19,84.2,84.08,84.08,281688.331856294,53.6121,53.6185,53.5421,53.5421,281688.3319
2013-02-04 09:30:00,84.09,84.91,84.0,84.38,459437.6308255691,53.5484,54.0706,53.4911,53.7331,459437.6308
2013-02-04 09:35:00,84.37,84.42,84.03,84.22,133650.79253877458,53.7267,53.7586,53.5102,53.6312,133650.7925
2013-02-04 09:40:00,84.27,84.27,83.93,84.02,118221.52787751198,53.6631,53.6631,53.4466,53.5039,118221.5279
2013-02-04 09:45:00,84.01,84.15,83.94,84.08,94973.37909736633,53.4975,53.5867,53.4529,53.5421,94973.3791
2013-02-04 09:50:00,84.1,84.42,84.0,84.34,139697.3962573775,53.5548,53.7586,53.4911,53.7076,139697.3963
2013-02-04 09:55:00,84.34,84.45,84.23,84.24,104981.55076953664,53.7076,53.7777,53.6376,53.644,104981.5508
2013-02-04 10:00:00,84.23,84.3,84.16,84.16,107170.83832282393,53.6376,53.6822,53.593,53.593,107170.8383
2013-02-04 10:05:00,84.16,84.29,84.07,84.09,133859.29611527812,53.593,53.6758,53.5357,53.5484,133859.2961
2013-02-04 10:10:00,84.08,84.15,84.04,84.1,94243.61657960391,53.5421,53.5867,53.5166,53.5548,94243.6166
2013-02-04 10:15:00,84.1,84.16,84.09,84.11,124685.138749122,53.5548,53.593,53.5484,53.5612,124685.1387
2013-02-04 10:20:00,84.11,84.15,84.06,84.13,124476.63517261844,53.5612,53.5867,53.5293,53.5739,124476.6352
2013-02-04 10:25:00,84.15,84.19,84.03,84.13,90803.30756729536,53.5867,53.6121,53.5102,53.5739,90803.3076
2013-02-04 10:30:00,84.11,84.23,84.06,84.2,143971.71957570023,53.5612,53.6376,53.5293,53.6185,143971.7196
2013-02-04 10:35:00,84.19,84.36,84.18,84.19,135006.06578604763,53.6121,53.7204,53.6058,53.6121,135006.0658
2013-02-04 10:40:00,84.19,84.26,84.11,84.14,84131.19311918181,53.6121,53.6567,53.5612,53.5803,84131.1931
2013-02-04 10:45:00,84.17,84.21,84.05,84.19,110715.39912338424,53.5994,53.6249,53.523,53.6121,110715.3991
2013-02-04 10:50:00,84.2,84.27,84.12,84.15,84652.45206044069,53.6185,53.6631,53.5675,53.5867,84652.4521
2013-02-04 10:55:00,84.13,84.21,84.12,84.15,57442.735326727605,53.5739,53.6249,53.5675,53.5867,57442.7353
2013-02-04 11:00:00,84.15,84.22,84.12,84.14,111653.6652176502,53.5867,53.6312,53.5675,53.5803,111653.6652
2013-02-04 11:05:00,84.14,84.17,84.08,84.14,108630.36335834875,53.5803,53.5994,53.5421,53.5803,108630.3634
2013-02-04 11:10:00,84.14,84.27,84.12,84.27,71829.48210547245,53.5803,53.6631,53.5675,53.6631,71829.4821
2013-02-04 11:15:00,84.27,84.27,84.13,84.17,58068.24605623825,53.6631,53.6631,53.5739,53.5994,58068.2461
2013-02-04 11:20:00,84.18,84.25,84.17,84.19,75374.04290603277,53.6058,53.6503,53.5994,53.6121,75374.0429
2013-02-04 11:25:00,84.2,84.25,84.1,84.11,69952.94991694052,53.6185,53.6503,53.5548,53.5612,69952.9499
2013-02-04 11:30:00,84.11,84.35,84.1,84.26,105711.31328729908,53.5612,53.714,53.5548,53.6567,105711.3133
2013-02-04 11:35:00,84.25,84.27,84.15,84.17,30650.025746021627,53.6503,53.6631,53.5867,53.5994,30650.0257
2013-02-04 11:40:00,84.15,84.21,84.14,84.2,36592.37767637276,53.5867,53.6249,53.5803,53.6185,36592.3777
2013-02-04 11:45:00,84.19,84.41,84.15,84.36,170347.42200339912,53.6121,53.7522,53.5867,53.7204,170347.422
2013-02-04 11:50:00,84.36,84.39,84.29,84.32,65053.115869107125,53.7204,53.7395,53.6758,53.6949,65053.1159
2013-02-04 11:55:00,84.32,84.34,84.21,84.31,76103.80542379519,53.6949,53.7076,53.6249,53.6885,76103.8054
2013-02-04 12:00:00,84.31,84.42,84.3,84.35,114468.46350044812,53.6885,53.7586,53.6822,53.714,114468.4635
2013-02-04 12:05:00,84.35,84.35,84.27,84.33,52230.14591413889,53.714,53.714,53.6631,53.7013,52230.1459
2013-02-04 12:10:00,84.33,84.42,84.22,84.4,92888.34333233084,53.7013,53.7586,53.6312,53.7459,92888.3433
2013-02-04 12:15:00,84.39,84.44,84.36,84.44,41909.21887721324,53.7395,53.7713,53.7204,53.7713,41909.2189
2013-02-04 12:20:00,84.44,84.52,84.4,84.5,78084.5894005789,53.7713,53.8223,53.7459,53.8095,78084.5894
2013-02-04 12:25:00,84.51,84.56,84.5,84.54,46079.29040728421,53.8159,53.8477,53.8095,53.835,46079.2904
2013-02-04 12:30:00,84.54,84.58,84.49,84.49,53272.66379665664,53.835,53.8605,53.8032,53.8032,53272.6638
2013-02-04 12:35:00,84.48,84.58,84.44,84.56,59632.02288001486,53.7968,53.8605,53.7713,53.8477,59632.0229
2013-02-04 12:40:00,84.55,84.57,84.48,84.51,27835.22746322372,53.8414,53.8541,53.7968,53.8159,27835.2275
2013-02-04 12:45:00,84.5,84.59,84.49,84.59,44515.5135835076,53.8095,53.8668,53.8032,53.8668,44515.5136
2013-02-04 12:50:00,84.58,84.64,84.52,84.52,65365.87123386245,53.8605,53.8987,53.8223,53.8223,65365.8712
2013-02-04 12:55:00,84.54,84.61,84.53,84.54,21267.364803361943,53.835,53.8796,53.8286,53.835,21267.3648
2013-02-04 13:00:00,84.54,84.67,84.51,84.67,45766.53504252889,53.835,53.9178,53.8159,53.9178,45766.535
2013-02-04 13:05:00,84.67,84.75,84.63,84.69,47851.57080756438,53.9178,53.9687,53.8923,53.9305,47851.5708
2013-02-04 13:10:00,84.69,84.75,84.69,84.71,37634.8955588905,53.9305,53.9687,53.9305,53.9433,37634.8956
2013-02-04 13:15:00,84.7,84.74,84.69,84.7,51708.88697288002,53.9369,53.9624,53.9305,53.9369,51708.887
2013-02-04 13:20:00,84.71,84.79,84.69,84.75,43368.743912738086,53.9433,53.9942,53.9305,53.9687,43368.7439
2013-02-04 13:25:00,84.75,84.81,84.73,84.74,31692.54362853937,53.9687,54.0069,53.956,53.9624,31692.5436
2013-02-04 13:30:00,84.74,84.74,84.65,84.68,40032.68668868131,53.9624,53.9624,53.9051,53.9242,40032.6867
2013-02-04 13:35:00,84.67,84.69,84.6,84.6,34611.593699589044,53.9178,53.9305,53.8732,53.8732,34611.5937
2013-02-04 13:40:00,84.6,84.62,84.5,84.51,38781.665229660015,53.8732,53.8859,53.8095,53.8159,38781.6652
2013-02-04 13:45:00,84.51,84.52,84.41,84.42,41909.21887721324,53.8159,53.8223,53.7522,53.7586,41909.2189
2013-02-04 13:50:00,84.41,84.45,84.39,84.45,66199.88553987665,53.7522,53.7777,53.7395,53.7777,66199.8855
2013-02-04 13:55:00,84.45,84.58,84.43,84.58,68701.92845791922,53.7777,53.8605,53.765,53.8605,68701.9285
2013-02-04 14:00:00,84.57,84.6,84.53,84.59,39094.42059441534,53.8541,53.8732,53.8286,53.8668,39094.4206
2013-02-04 14:05:00,84.59,84.63,84.56,84.56,40553.94562994018,53.8668,53.8923,53.8477,53.8477,40553.9456
2013-02-04 14:10:00,84.57,84.59,84.55,84.58,41700.71530070969,53.8541,53.8668,53.8414,53.8605,41700.7153
2013-02-04 14:15:00,84.58,84.63,84.55,84.61,59944.77824477019,53.8605,53.8923,53.8414,53.8796,59944.7782
2013-02-04 14:20:00,84.6,84.7,84.54,84.55,53689.67094966373,53.8732,53.9369,53.835,53.8414,53689.6709
2013-02-04 14:25:00,84.54,84.6,84.44,84.6,48372.82974882325,53.835,53.8732,53.7713,53.8732,48372.8297
2013-02-04 14:30:00,84.6,84.64,84.56,84.58,42847.484971479214,53.8732,53.8987,53.8477,53.8605,42847.485
2013-02-04 14:35:00,84.58,84.64,84.55,84.57,32630.809722805338,53.8605,53.8987,53.8414,53.8541,32630.8097
2013-02-04 14:40:00,84.57,84.64,84.54,84.62,34507.34191133727,53.8541,53.8987,53.835,53.8859,34507.3419
2013-02-04 14:45:00,84.61,84.61,84.55,84.55,39302.92417091889,53.8796,53.8796,53.8414,53.8414,39302.9242
2013-02-04 14:50:00,84.56,84.61,84.54,84.54,40449.69384168841,53.8477,53.8796,53.835,53.835,40449.6938
2013-02-04 14:55:00,84.54,84.68,84.5,84.66,57129.97996197228,53.835,53.9242,53.8095,53.9114,57129.98
2013-02-04 15:00:00,84.66,84.66,84.58,84.62,37634.8955588905,53.9114,53.9114,53.8605,53.8859,37634.8956
2013-02-04 15:05:00,84.61,84.64,84.51,84.51,61717.05864505035,53.8796,53.8987,53.8159,53.8159,61717.0586
2013-02-04 15:10:00,84.51,84.53,84.47,84.48,46600.549348543085,53.8159,53.8286,53.7904,53.7968,46600.5493
2013-02-04 15:15:00,84.49,84.5,84.44,84.48,52334.39770239067,53.8032,53.8095,53.7713,53.7968,52334.3977
2013-02-04 15:20:00,84.47,84.57,84.47,84.53,46287.79398378776,53.7904,53.8541,53.7904,53.8286,46287.794
2013-02-04 15:25:00,84.54,84.64,84.52,84.58,47017.55650155018,53.835,53.8987,53.8223,53.8605,47017.5565
2013-02-04 15:30:00,84.57,84.58,84.42,84.44,108213.35620534164,53.8541,53.8605,53.7586,53.7713,108213.3562
2013-02-04 15:35:00,84.45,84.51,84.39,84.42,97579.67380366068,53.7777,53.8159,53.7395,53.7586,97579.6738
2013-02-04 15:40:00,84.41,84.52,84.36,84.41,113113.19025317504,53.7522,53.8223,53.7204,53.7522,113113.1903
2013-02-04 15:45:00,84.4,84.43,84.32,84.32,126040.41199639504,53.7459,53.765,53.6949,53.6949,126040.412
2013-02-04 15:50:00,84.32,84.41,84.27,84.39,142199.43917542006,53.6949,53.7522,53.6631,53.7395,142199.4392
2013-02-04 15:55:00,84.38,84.41,84.29,84.4,297430.3518823119,53.7331,53.7522,53.6758,53.7459,297430.3519
2013-02-05 09:30:00,84.47,84.91,84.47,84.6,87050.24319023149,53.7904,54.0706,53.7904,53.8732,87050.2432
2013-02-05 09:35:00,84.61,84.64,84.37,84.44,85903.47351946197,53.8796,53.8987,53.7267,53.7713,85903.4735
2013-02-05 09:40:00,84.4,84.42,84.25,84.4,54210.929890922605,53.7459,53.7586,53.6503,53.7459,54210.9299
2013-02-05 09:45:00,84.39,84.57,84.38,84.57,71725.23031722067,53.7395,53.8541,53.7331,53.8541,71725.2303
2013-02-05 09:50:00,84.59,84.67,84.39,84.43,144388.72672870732,53.8668,53.9178,53.7395,53.765,144388.7267
2013-02-05 09:55:00,84.43,84.45,84.31,84.42,68701.92845791922,53.765,53.7777,53.6885,53.7586,68701.9285
2013-02-05 10:00:00,84.41,84.42,84.3,84.41,59423.51930351132,53.7522,53.7586,53.6822,53.7522,59423.5193
2013-02-05 10:05:00,84.41,84.53,84.34,84.43,79961.12158911084,53.7522,53.8286,53.7076,53.765,79961.1216
2013-02-05 10:10:00,84.43,84.48,84.4,84.48,62446.82116281277,53.765,53.7968,53.7459,53.7968,62446.8212
2013-02-05 10:15:00,84.48,84.52,84.41,84.43,49832.354784348085,53.7968,53.8223,53.7522,53.765,49832.3548
2013-02-05 10:20:00,84.41,84.45,84.38,84.42,66304.13732812842,53.7522,53.7777,53.7331,53.7586,66304.1373
2013-02-05 10:25:00,84.39,84.42,84.23,84.26,94556.37194435924,53.7395,53.7586,53.6376,53.6567,94556.3719
2013-02-05 10:30:00,84.25,84.33,84.23,84.33,69014.68382267455,53.6503,53.7013,53.6376,53.7013,69014.6838
2013-02-05 10:35:00,84.32,84.41,84.32,84.4,76103.80542379519,53.6949,53.7522,53.6949,53.7459,76103.8054
2013-02-05 10:40:00,84.38,84.4,84.26,84.36,58381.001420993576,53.7331,53.7459,53.6567,53.7204,58381.0014
2013-02-05 10:45:00,84.37,84.39,84.3,84.32,64219.10156309293,53.7267,53.7395,53.6822,53.6949,64219.1016
2013-02-05 10:50:00,84.32,84.37,84.26,84.37,55566.20313819567,53.6949,53.7267,53.6567,53.7267,55566.2031
2013-02-05 10:55:00,84.36,84.4,84.32,84.35,36800.88125287631,53.7204,53.7459,53.6949,53.714,36800.8813
2013-02-05 11:00:00,84.34,84.41,84.34,84.38,53793.92273791551,53.7076,53.7522,53.7076,53.7331,53793.9227
2013-02-05 11:05:00,84.39,84.41,84.26,84.29,54106.67810267083,53.7395,53.7522,53.6567,53.6758,54106.6781
2013-02-05 11:10:00,84.3,84.35,84.27,84.32,36488.12588812099,53.6822,53.714,53.6631,53.6949,36488.1259
2013-02-05 11:15:00,84.32,84.34,84.26,84.28,23769.407721404525,53.6949,53.7076,53.6567,53.6694,23769.4077
2013-02-05 11:20:00,84.28,84.34,84.24,84.33,28877.745345741463,53.6694,53.7076,53.644,53.7013,28877.7453
2013-02-05 11:25:00,84.33,84.37,84.32,84.37,55044.9441969368,53.7013,53.7267,53.6949,53.7267,55044.9442
2013-02-05 11:30:00,84.36,84.38,84.3,84.32,40866.7009946955,53.7204,53.7331,53.6822,53.6949,40866.701
2013-02-05 11:35:00,84.34,84.36,84.25,84.25,27105.464945461303,53.7076,53.7204,53.6503,53.6503,27105.4649
2013-02-05 11:40:00,84.25,84.33,84.23,84.24,74852.7839647739,53.6503,53.7013,53.6376,53.644,74852.784
2013-02-05 11:45:00,84.24,84.32,84.24,84.32,43994.25464224873,53.644,53.6949,53.644,53.6949,43994.2546
2013-02-05 11:50:00,84.33,84.36,84.3,84.32,53272.66379665664,53.7013,53.7204,53.6822,53.6949,53272.6638
2013-02-05 11:55:00,84.32,84.36,84.28,84.35,45036.77252476647,53.6949,53.7204,53.6694,53.714,45036.7725
2013-02-05 12:00:00,84.35,84.37,84.31,84.37,44202.75821875228,53.714,53.7267,53.6885,53.7267,44202.7582
2013-02-05 12:05:00,84.37,84.39,84.32,84.34,36592.37767637276,53.7267,53.7395,53.6949,53.7076,36592.3777
2013-02-05 12:10:00,84.33,84.42,84.33,84.41,54002.426314419055,53.7013,53.7586,53.7013,53.7522,54002.4263
2013-02-05 12:15:00,84.39,84.42,84.37,84.4,37634.8955588905,53.7395,53.7586,53.7267,53.7459,37634.8956
2013-02-05 12:20:00,84.38,84.4,84.34,84.37,39928.434900429536,53.7331,53.7459,53.7076,53.7267,39928.4349
2013-02-05 12:25:00,84.37,84.38,84.3,84.36,53585.41916141196,53.7267,53.7331,53.6822,53.7204,53585.4192
2013-02-05 12:30:00,84.37,84.47,84.31,84.47,90177.79683778471,53.7267,53.7904,53.6885,53.7904,90177.7968
2013-02-05 12:35:00,84.46,84.47,84.39,84.45,36592.37767637276,53.7841,53.7904,53.7395,53.7777,36592.3777
2013-02-05 12:40:00,84.44,84.47,84.41,84.42,23456.652356649203,53.7713,53.7904,53.7522,53.7586,23456.6524
2013-02-05 12:45:00,84.42,84.51,84.42,84.44,76729.31615330584,53.7586,53.8159,53.7586,53.7713,76729.3162
2013-02-05 12:50:00,84.44,84.5,84.42,84.46,22414.13447413146,53.7713,53.8095,53.7586,53.7841,22414.1345
2013-02-05 12:55:00,84.45,84.57,84.45,84.57,51083.37624336938,53.7777,53.8541,53.7777,53.8541,51083.3762
2013-02-05 13:00:00,84.57,84.7,84.57,84.68,71099.71958771003,53.8541,53.9369,53.8541,53.9242,71099.7196
2013-02-05 13:05:00,84.68,84.69,84.64,84.66,38990.168806163565,53.9242,53.9305,53.8987,53.9114,38990.1688
2013-02-05 13:10:00,84.67,84.79,84.65,84.7,54419.43346742616,53.9178,53.9942,53.9051,53.9369,54419.4335
2013-02-05 13:15:00,84.72,84.72,84.62,84.62,71099.71958771003,53.9496,53.9496,53.8859,53.8859,71099.7196
2013-02-05 13:20:00,84.61,84.79,84.6,84.76,74435.7768117668,53.8796,53.9942,53.8732,53.9751,74435.7768
2013-02-05 13:25:00,84.77,84.82,84.75,84.75,43264.49212448631,53.9815,54.0133,53.9687,53.9687,43264.4921
2013-02-05 13:30:00,84.75,84.75,84.65,84.66,43055.98854798276,53.9687,53.9687,53.9051,53.9114,43055.9885
2013-02-05 13:35:00,84.65,84.78,84.63,84.74,48060.07438406792,53.9051,53.9878,53.8923,53.9624,48060.0744
2013-02-05 13:40:00,84.73,84.89,84.73,84.88,54523.68525567793,53.956,54.0579,53.956,54.0515,54523.6853
2013-02-05 13:45:00,84.88,84.89,84.8,84.86,49311.09584308921,54.0515,54.0579,54.0006,54.0388,49311.0958
2013-02-05 13:50:00,84.86,84.96,84.82,84.94,64740.36050435181,54.0388,54.1025,54.0133,54.0897,64740.3605
2013-02-05 13:55:00,84.94,84.94,84.84,84.88,24290.6666626634,54.0897,54.0897,54.026,54.0515,24290.6667
2013-02-05 14:00:00,84.88,85.02,84.88,84.98,49206.84405483744,54.0515,54.1407,54.0515,54.1152,49206.8441
2013-02-05 14:05:00,84.97,85.04,84.9,85.03,54002.426314419055,54.1088,54.1534,54.0643,54.147,54002.4263
2013-02-05 14:10:00,85.02,85.08,85.02,85.06,41387.95993595437,54.1407,54.1789,54.1407,54.1661,41387.9599
2013-02-05 14:15:00,85.07,85.08,85.0,85.01,70057.20170519229,54.1725,54.1789,54.1279,54.1343,70057.2017
2013-02-05 14:20:00,85.01,85.01,84.79,84.79,43264.49212448631,54.1343,54.1343,53.9942,53.9942,43264.4921
2013-02-05 14:25:00,84.79,84.89,84.76,84.88,54002.426314419055,53.9942,54.0579,53.9751,54.0515,54002.4263
2013-02-05 14:30:00,84.88,84.96,84.87,84.93,27730.97567497195,54.0515,54.1025,54.0451,54.0834,27730.9757
2013-02-05 14:35:00,84.93,84.99,84.91,84.98,37322.14019413518,54.0834,54.1216,54.0706,54.1152,37322.1402
2013-02-05 14:40:00,84.97,84.98,84.9,84.94,56712.97280896518,54.1088,54.1152,54.0643,54.0897,56712.9728
2013-02-05 14:45:00,84.95,85.02,84.95,84.96,35862.61515861034,54.0961,54.1407,54.0961,54.1025,35862.6152
2013-02-05 14:50:00,84.95,85.01,84.95,84.98,47017.55650155018,54.0961,54.1343,54.0961,54.1152,47017.5565
2013-02-05 14:55:00,84.99,85.04,84.97,85.04,57859.74247973471,54.1216,54.1534,54.1088,54.1534,57859.7425
2013-02-05 15:00:00,85.04,85.04,84.98,85.01,42743.23318322744,54.1534,54.1534,54.1152,54.1343,42743.2332
2013-02-05 15:05:00,85.01,85.02,84.96,85.02,43785.75106574518,54.1343,54.1407,54.1025,54.1407,43785.7511
2013-02-05 15:10:00,85.01,85.07,85.01,85.04,57338.48353847583,54.1343,54.1725,54.1343,54.1534,57338.4835
2013-02-05 15:15:00,85.04,85.1,85.02,85.05,79856.86980085907,54.1534,54.1916,54.1407,54.1598,79856.8698
2013-02-05 15:20:00,85.05,85.12,85.04,85.08,98100.93274491956,54.1598,54.2043,54.1534,54.1789,98100.9327
2013-02-05 15:25:00,85.08,85.09,85.01,85.02,55878.95850295099,54.1789,54.1852,54.1343,54.1407,55878.9585
2013-02-05 15:30:00,85.0,85.02,84.94,84.99,53168.41200840486,54.1279,54.1407,54.0897,54.1216,53168.412
2013-02-05 15:35:00,84.99,85.02,84.94,84.96,55566.20313819567,54.1216,54.1407,54.0897,54.1025,55566.2031
2013-02-05 15:40:00,84.95,84.99,84.93,84.93,64740.36050435181,54.0961,54.1216,54.0834,54.0834,64740.3605
2013-02-05 15:45:00,84.93,84.95,84.85,84.87,96537.15592114294,54.0834,54.0961,54.0324,54.0451,96537.1559
2013-02-05 15:50:00,84.87,84.9,84.79,84.79,106858.0829580686,54.0451,54.0643,53.9942,53.9942,106858.083
2013-02-05 15:55:00,84.8,84.85,84.75,84.79,175872.76678074314,54.0006,54.0324,53.9687,53.9942,175872.7668
2013-02-06 09:30:00,84.27,84.44,84.15,84.38,93305.35048533794,53.6631,53.7713,53.5867,53.7331,93305.3505
2013-02-06 09:35:00,84.38,84.49,84.31,84.44,39302.92417091889,53.7331,53.8032,53.6885,53.7713,39302.9242
2013-02-06 09:40:00,84.45,84.48,84.28,84.32,41700.71530070969,53.7777,53.7968,53.6694,53.6949,41700.7153
2013-02-06 09:45:00,84.29,84.32,84.23,84.27,35654.11158210679,53.6758,53.6949,53.6376,53.6631,35654.1116
2013-02-06 09:50:00,84.28,84.28,83.98,83.99,67763.66236365326,53.6694,53.6694,53.4784,53.4848,67763.6624
2013-02-06 09:55:00,83.97,84.24,83.94,84.22,85590.71815470664,53.472,53.644,53.4529,53.6312,85590.7182
2013-02-06 10:00:00,84.21,84.25,84.17,84.24,63176.58368057519,53.6249,53.6503,53.5994,53.644,63176.5837
2013-02-06 10:05:00,84.24,84.34,84.22,84.32,61821.310433302126,53.644,53.7076,53.6312,53.6949,61821.3104
2013-02-06 10:10:00,84.32,84.43,84.32,84.42,39719.93132392599,53.6949,53.765,53.6949,53.7586,39719.9313
2013-02-06 10:15:00,84.42,84.43,84.34,84.38,36800.88125287631,53.7586,53.765,53.7076,53.7331,36800.8813
2013-02-06 10:20:00,84.4,84.45,84.35,84.44,16576.034332032104,53.7459,53.7777,53.714,53.7713,16576.0343
2013-02-06 10:25:00,84.42,84.46,84.32,84.33,76208.05721204697,53.7586,53.7841,53.6949,53.7013,76208.0572
2013-02-06 10:30:00,84.34,84.43,84.31,84.34,62863.82831581987,53.7076,53.765,53.6885,53.7076,62863.8283
2013-02-06 10:35:00,84.33,84.45,84.32,84.41,36592.37767637276,53.7013,53.7777,53.6949,53.7522,36592.3777
2013-02-06 10:40:00,84.42,84.46,84.41,84.42,28460.738192734367,53.7586,53.7841,53.7522,53.7586,28460.7382
2013-02-06 10:45:00,84.42,84.51,84.41,84.46,29711.75965175566,53.7586,53.8159,53.7522,53.7841,29711.7597
2013-02-06 10:50:00,84.46,84.53,84.43,84.5,37217.8884058834,53.7841,53.8286,53.765,53.8095,37217.8884
2013-02-06 10:55:00,84.5,84.55,84.45,84.52,42117.72245371679,53.8095,53.8414,53.7777,53.8223,42117.7225
2013-02-06 11:00:00,84.52,84.65,84.52,84.62,35028.600852596144,53.8223,53.9051,53.8223,53.8859,35028.6009
2013-02-06 11:05:00,84.63,84.65,84.56,84.56,19286.58082657824,53.8923,53.9051,53.8477,53.8477,19286.5808
2013-02-06 11:10:00,84.58,84.59,84.46,84.57,44307.01000700405,53.8605,53.8668,53.7841,53.8541,44307.01
2013-02-06 11:15:00,84.56,84.59,84.52,84.53,29294.75249874856,53.8477,53.8668,53.8223,53.8286,29294.7525
2013-02-06 11:20:00,84.54,84.59,84.51,84.57,28669.24176923792,53.835,53.8668,53.8159,53.8541,28669.2418
2013-02-06 11:25:00,84.56,84.58,84.46,84.49,57234.231750224055,53.8477,53.8605,53.7841,53.8032,57234.2318
2013-02-06 11:30:00,84.47,84.52,84.36,84.36,40553.94562994018,53.7904,53.8223,53.7204,53.7204,40553.9456
2013-02-06 11:35:00,84.36,84.41,84.31,84.4,36071.11873511389,53.7204,53.7522,53.6885,53.7459,36071.1187
2013-02-06 11:40:00,84.4,84.5,84.39,84.46,34611.593699589044,53.7459,53.8095,53.7395,53.7841,34611.5937
2013-02-06 11:45:00,84.46,84.51,84.41,84.43,57651.23890323116,53.7841,53.8159,53.7522,53.765,57651.2389
2013-02-06 11:50:00,84.43,84.44,84.39,84.42,41179.45635945082,53.765,53.7713,53.7395,53.7586,41179.4564
2013-02-06 11:55:00,84.43,84.46,84.41,84.46,20224.846920844204,53.765,53.7841,53.7522,53.7841,20224.8469
2013-02-06 12:00:00,84.46,84.56,84.45,84.56,63802.09441008583,53.7841,53.8477,53.7777,53.8477,63802.0944
2013-02-06 12:05:00,84.55,84.56,84.5,84.53,70578.46064645116,53.8414,53.8477,53.8095,53.8286,70578.4606
2013-02-06 12:10:00,84.55,84.67,84.53,84.64,54315.18167917438,53.8414,53.9178,53.8286,53.8987,54315.1817
2013-02-06 12:15:00,84.65,84.8,84.64,84.8,56087.46207945454,53.9051,54.0006,53.8987,54.0006,56087.4621
2013-02-06 12:20:00,84.79,84.81,84.72,84.74,28877.745345741463,53.9942,54.0069,53.9496,53.9624,28877.7453
2013-02-06 12:25:00,84.73,84.74,84.65,84.68,10946.437766436296,53.956,53.9624,53.9051,53.9242,10946.4378
2013-02-06 12:30:00,84.68,84.68,84.65,84.67,14073.991413989525,53.9242,53.9242,53.9051,53.9178,14073.9914
2013-02-06 12:35:00,84.67,84.73,84.64,84.66,32109.550781546463,53.9178,53.956,53.8987,53.9114,32109.5508
2013-02-06 12:40:00,84.65,84.82,84.64,84.82,30754.2775342734,53.9051,54.0133,53.8987,54.0133,30754.2775
2013-02-06 12:45:00,84.8,84.84,84.73,84.79,85903.47351946197,54.0006,54.026,53.956,53.9942,85903.4735
2013-02-06 12:50:00,84.79,84.8,84.72,84.72,45349.52788952179,53.9942,54.0006,53.9496,53.9496,45349.5279
2013-02-06 12:55:00,84.72,84.74,84.65,84.68,40241.19026518486,53.9496,53.9624,53.9051,53.9242,40241.1903
2013-02-06 13:00:00,84.67,84.74,84.63,84.64,54106.67810267083,53.9178,53.9624,53.8923,53.8987,54106.6781
2013-02-06 13:05:00,84.64,84.67,84.57,84.61,35445.608005603244,53.8987,53.9178,53.8541,53.8796,35445.608
2013-02-06 13:10:00,84.62,84.62,84.57,84.57,49832.354784348085,53.8859,53.8859,53.8541,53.8541,49832.3548
2013-02-06 13:15:00,84.57,84.61,84.55,84.6,28356.48640448259,53.8541,53.8796,53.8414,53.8732,28356.4864
2013-02-06 13:20:00,84.6,84.61,84.45,84.45,63280.83546882696,53.8732,53.8796,53.7777,53.7777,63280.8355
2013-02-06 13:25:00,84.45,84.51,84.45,84.46,28356.48640448259,53.7777,53.8159,53.7777,53.7841,28356.4864
2013-02-06 13:30:00,84.46,84.54,84.41,84.54,63802.09441008583,53.7841,53.835,53.7522,53.835,63802.0944
2013-02-06 13:35:00,84.54,84.55,84.51,84.53,18765.32188531936,53.835,53.8414,53.8159,53.8286,18765.3219
2013-02-06 13:40:00,84.52,84.53,84.48,84.5,28981.99713399324,53.8223,53.8286,53.7968,53.8095,28981.9971
2013-02-06 13:45:00,84.51,84.51,84.43,84.47,43785.75106574518,53.8159,53.8159,53.765,53.7904,43785.7511
2013-02-06 13:50:00,84.47,84.5,84.4,84.49,53376.91558490841,53.7904,53.8095,53.7459,53.8032,53376.9156
2013-02-06 13:55:00,84.47,84.52,84.46,84.49,34820.097276092594,53.7904,53.8223,53.7841,53.8032,34820.0973
2013-02-06 14:00:00,84.49,84.59,84.48,84.58,61508.5550685468,53.8032,53.8668,53.7968,53.8605,61508.5551
2013-02-06 14:05:00,84.59,84.64,84.52,84.64,43785.75106574518,53.8668,53.8987,53.8223,53.8987,43785.7511
2013-02-06 14:10:00,84.63,84.67,84.6,84.67,42221.97424196856,53.8923,53.9178,53.8732,53.9178,42221.9742
2013-02-06 14:15:00,84.67,84.72,84.64,84.71,32839.31329930889,53.9178,53.9496,53.8987,53.9433,32839.3133
2013-02-06 14:20:00,84.72,84.77,84.68,84.75,16471.78254378033,53.9496,53.9815,53.9242,53.9687,16471.7825
2013-02-06 14:25:00,84.74,84.77,84.7,84.71,20120.59513259243,53.9624,53.9815,53.9369,53.9433,20120.5951
2013-02-06 14:30:00,84.71,84.76,84.69,84.69,18869.573673571136,53.9433,53.9751,53.9305,53.9305,18869.5737
2013-02-06 14:35:00,84.68,84.69,84.65,84.68,21788.62374462081,53.9242,53.9305,53.9051,53.9242,21788.6237
2013-02-06 14:40:00,84.68,84.78,84.64,84.74,40866.7009946955,53.9242,53.9878,53.8987,53.9624,40866.701
2013-02-06 14:45:00,84.75,84.8,84.74,84.79,33152.06866406421,53.9687,54.0006,53.9624,53.9942,33152.0687
2013-02-06 14:50:00,84.79,84.83,84.77,84.82,22518.38626238324,53.9942,54.0197,53.9815,54.0133,22518.3863
2013-02-06 14:55:00,84.82,84.94,84.82,84.93,30128.76680476276,54.0133,54.0897,54.0133,54.0834,30128.7668
2013-02-06 15:00:00,84.92,84.98,84.9,84.93,36800.88125287631,54.077,54.1152,54.0643,54.0834,36800.8813
2013-02-06 15:05:00,84.93,84.95,84.88,84.88,19182.32903832646,54.0834,54.0961,54.0515,54.0515,19182.329
2013-02-06 15:10:00,84.88,84.89,84.43,84.85,57129.97996197228,54.0515,54.0579,53.765,54.0324,57129.98
2013-02-06 15:15:00,84.84,84.88,84.79,84.84,52230.14591413889,54.026,54.0515,53.9942,54.026,52230.1459
2013-02-06 15:20:00,84.84,84.9,84.81,84.89,65261.61944561068,54.026,54.0643,54.0069,54.0579,65261.6194
2013-02-06 15:25:00,84.89,84.98,84.85,84.98,64427.60513959648,54.0579,54.1152,54.0324,54.1152,64427.6051
2013-02-06 15:30:00,84.97,84.98,84.87,84.9,49832.354784348085,54.1088,54.1152,54.0451,54.0643,49832.3548
2013-02-06 15:35:00,84.9,84.97,84.89,84.9,85069.45921344777,54.0643,54.1088,54.0579,54.0643,85069.4592
2013-02-06 15:40:00,84.91,85.05,84.89,85.01,96328.6523446394,54.0706,54.1598,54.0579,54.1343,96328.6523
2013-02-06 15:45:00,85.0,85.02,84.93,85.0,87571.50213149036,54.1279,54.1407,54.0834,54.1279,87571.5021
2013-02-06 15:50:00,85.01,85.06,84.98,85.03,137299.60512758666,54.1343,54.1661,54.1152,54.147,137299.6051
2013-02-06 15:55:00,85.03,85.1,85.03,85.06,262401.75102971576,54.147,54.1916,54.147,54.1661,262401.751
2013-02-07 09:30:00,85.01,85.12,84.82,84.83,112383.42773541262,54.1343,54.2043,54.0133,54.0197,112383.4277
2013-02-07 09:35:00,84.83,84.87,84.71,84.8,59632.02288001486,54.0197,54.0451,53.9433,54.0006,59632.0229
2013-02-07 09:40:00,84.79,84.8,84.56,84.77,53272.66379665664,53.9942,54.0006,53.8477,53.9815,53272.6638
2013-02-07 09:45:00,84.79,84.98,84.62,84.96,70057.20170519229,53.9942,54.1152,53.8859,54.1025,70057.2017
2013-02-07 09:50:00,84.95,84.96,84.71,84.78,51708.88697288002,54.0961,54.1025,53.9433,53.9878,51708.887
2013-02-07 09:55:00,84.78,84.88,84.78,84.86,22101.37910937614,53.9878,54.0515,53.9878,54.0388,22101.3791
2013-02-07 10:00:00,84.86,84.92,84.81,84.91,31588.291840287595,54.0388,54.077,54.0069,54.0706,31588.2918
2013-02-07 10:05:00,84.9,84.92,84.79,84.81,23143.89699189388,54.0643,54.077,53.9942,54.0069,23143.897
2013-02-07 10:10:00,84.82,84.83,84.61,84.63,21475.868379865493,54.0133,54.0197,53.8796,53.8923,21475.8684
2013-02-07 10:15:00,84.62,84.8,84.61,84.79,45870.78683078066,53.8859,54.0006,53.8796,53.9942,45870.7868
2013-02-07 10:20:00,84.79,84.9,84.68,84.69,56817.22459721696,53.9942,54.0643,53.9242,53.9305,56817.2246
2013-02-07 10:25:00,84.7,84.73,84.6,84.61,57546.987114979376,53.9369,53.956,53.8732,53.8796,57546.9871
2013-02-07 10:30:00,84.61,84.64,84.46,84.5,91428.818296806,53.8796,53.8987,53.7841,53.8095,91428.8183
2013-02-07 10:35:00,84.48,84.5,84.26,84.34,125206.39769038088,53.7968,53.8095,53.6567,53.7076,125206.3977
2013-02-07 10:40:00,84.35,84.43,84.35,84.38,19182.32903832646,53.714,53.765,53.714,53.7331,19182.329
2013-02-07 10:45:00,84.37,84.37,84.17,84.26,48789.83690183034,53.7267,53.7267,53.5994,53.6567,48789.8369
2013-02-07 10:50:00,84.28,84.32,84.22,84.32,56921.47638546873,53.6694,53.6949,53.6312,53.6949,56921.4764
2013-02-07 10:55:00,84.32,84.62,84.3,84.61,129584.97279695538,53.6949,53.8859,53.6822,53.8796,129584.9728
2013-02-07 11:00:00,84.6,84.6,84.51,84.51,40032.68668868131,53.8732,53.8732,53.8159,53.8159,40032.6867
2013-02-07 11:05:00,84.51,84.52,84.47,84.51,46183.54219553599,53.8159,53.8223,53.7904,53.8159,46183.5422
2013-02-07 11:10:00,84.5,84.52,84.44,84.5,54210.929890922605,53.8095,53.8223,53.7713,53.8095,54210.9299
2013-02-07 11:15:00,84.51,84.54,84.39,84.42,80482.38053036972,53.8159,53.835,53.7395,53.7586,80482.3805
2013-02-07 11:20:00,84.42,84.48,84.42,84.47,57234.231750224055,53.7586,53.7968,53.7586,53.7904,57234.2318
2013-02-07 11:25:00,84.46,84.46,84.38,84.43,53168.41200840486,53.7841,53.7841,53.7331,53.765,53168.412
2013-02-07 11:30:00,84.43,84.51,84.41,84.44,43264.49212448631,53.765,53.8159,53.7522,53.7713,43264.4921
2013-02-07 11:35:00,84.44,84.47,84.29,84.32,40553.94562994018,53.7713,53.7904,53.6758,53.6949,40553.9456
2013-02-07 11:40:00,84.32,84.34,84.26,84.29,61404.30328029503,53.6949,53.7076,53.6567,53.6758,61404.3033
2013-02-07 11:45:00,84.28,84.33,84.23,84.25,33986.0829700784,53.6694,53.7013,53.6376,53.6503,33986.083
2013-02-07 11:50:00,84.26,84.32,84.24,84.28,18139.81115580872,53.6567,53.6949,53.644,53.6694,18139.8112
2013-02-07 11:55:00,84.3,84.33,84.25,84.3,37009.38482937985,53.6822,53.7013,53.6503,53.6822,37009.3848
2013-02-07 12:00:00,84.3,84.39,84.26,84.39,74435.7768117668,53.6822,53.7395,53.6567,53.7395,74435.7768
2013-02-07 12:05:00,84.4,84.41,84.29,84.33,24394.91845091517,53.7459,53.7522,53.6758,53.7013,24394.9185
2013-02-07 12:10:00,84.34,84.38,84.29,84.33,31067.032899028723,53.7076,53.7331,53.6758,53.7013,31067.0329
2013-02-07 12:15:00,84.33,84.36,84.29,84.32,22935.39341539033,53.7013,53.7204,53.6758,53.6949,22935.3934
2013-02-07 12:20:00,84.34,84.38,84.31,84.37,25437.43633343292,53.7076,53.7331,53.6885,53.7267,25437.4363
2013-02-07 12:25:00,84.37,84.41,84.35,84.38,26896.96136895776,53.7267,53.7522,53.714,53.7331,26896.9614
2013-02-07 12:30:00,84.38,84.49,84.35,84.47,49206.84405483744,53.7331,53.8032,53.714,53.7904,49206.8441
2013-02-07 12:35:00,84.49,84.52,84.46,84.51,18556.81830881581,53.8032,53.8223,53.7841,53.8159,18556.8183
2013-02-07 12:40:00,84.5,84.51,84.43,84.44,33569.0758170713,53.8095,53.8159,53.765,53.7713,33569.0758
2013-02-07 12:45:00,84.44,84.45,84.36,84.39,26584.20600420243,53.7713,53.7777,53.7204,53.7395,26584.206
2013-02-07 12:50:00,84.4,84.41,84.32,84.38,20433.35049734775,53.7459,53.7522,53.6949,53.7331,20433.3505
2013-02-07 12:55:00,84.37,84.48,84.37,84.46,31067.032899028723,53.7267,53.7968,53.7267,53.7841,31067.0329
2013-02-07 13:00:00,84.44,84.52,84.4,84.45,66825.39626938729,53.7713,53.8223,53.7459,53.7777,66825.3963
2013-02-07 13:05:00,84.45,84.49,84.41,84.46,32422.306146301788,53.7777,53.8032,53.7522,53.7841,32422.3061
2013-02-07 13:10:00,84.44,84.49,84.39,84.41,20537.602285599525,53.7713,53.8032,53.7395,53.7522,20537.6023
2013-02-07 13:15:00,84.41,84.41,84.38,84.41,26062.94706294356,53.7522,53.7522,53.7331,53.7522,26062.9471
2013-02-07 13:20:00,84.41,84.45,84.38,84.41,35862.61515861034,53.7522,53.7777,53.7331,53.7522,35862.6152
2013-02-07 13:25:00,84.41,84.51,84.4,84.49,43055.98854798276,53.7522,53.8159,53.7459,53.8032,43055.9885
2013-02-07 13:30:00,84.5,84.58,84.48,84.56,119889.55648954038,53.8095,53.8605,53.7968,53.8477,119889.5565
2013-02-07 13:35:00,84.56,84.64,84.55,84.6,52647.15306714599,53.8477,53.8987,53.8414,53.8732,52647.1531
2013-02-07 13:40:00,84.6,84.64,84.59,84.61,25437.43633343292,53.8732,53.8987,53.8668,53.8796,25437.4363
2013-02-07 13:45:00,84.63,84.68,84.58,84.61,37739.14734714227,53.8923,53.9242,53.8605,53.8796,37739.1473
2013-02-07 13:50:00,84.61,84.62,84.58,84.62,33881.83118182663,53.8796,53.8859,53.8605,53.8859,33881.8312
2013-02-07 13:55:00,84.61,84.63,84.57,84.6,45662.28325427712,53.8796,53.8923,53.8541,53.8732,45662.2833
2013-02-07 14:00:00,84.61,84.79,84.61,84.75,63802.09441008583,53.8796,53.9942,53.8796,53.9687,63802.0944
2013-02-07 14:05:00,84.74,84.74,84.63,84.67,98517.93989792666,53.9624,53.9624,53.8923,53.9178,98517.9399
2013-02-07 14:10:00,84.68,84.7,84.62,84.68,66304.13732812842,53.9242,53.9369,53.8859,53.9242,66304.1373
2013-02-07 14:15:00,84.67,84.74,84.66,84.72,22309.88268587969,53.9178,53.9624,53.9114,53.9496,22309.8827
2013-02-07 14:20:00,84.73,84.79,84.71,84.77,32318.054358050013,53.956,53.9942,53.9433,53.9815,32318.0544
2013-02-07 14:25:00,84.77,84.84,84.76,84.83,29503.25607525211,53.9815,54.026,53.9751,54.0197,29503.2561
2013-02-07 14:30:00,84.83,84.83,84.71,84.71,20329.09870909597,54.0197,54.0197,53.9433,53.9433,20329.0987
2013-02-07 14:35:00,84.71,84.72,84.58,84.59,28147.982827979045,53.9433,53.9496,53.8605,53.8668,28147.9828
2013-02-07 14:40:00,84.59,84.64,84.57,84.57,67867.91415190503,53.8668,53.8987,53.8541,53.8541,67867.9142
2013-02-07 14:45:00,84.59,84.66,84.57,84.66,29086.248922245013,53.8668,53.9114,53.8541,53.9114,29086.2489
2013-02-07 14:50:00,84.66,84.67,84.62,84.63,51917.39054938357,53.9114,53.9178,53.8859,53.8923,51917.3905
2013-02-07 14:55:00,84.63,84.72,84.61,84.65,16054.775390773231,53.8923,53.9496,53.8796,53.9051,16054.7754
2013-02-07 15:00:00,84.66,84.72,84.55,84.55,39511.42774742244,53.9114,53.9496,53.8414,53.8414,39511.4277
2013-02-07 15:05:00,84.55,84.58,84.5,84.5,66512.64090463196,53.8414,53.8605,53.8095,53.8095,66512.6409
2013-02-07 15:10:00,84.5,84.62,84.49,84.54,60570.28897428083,53.8095,53.8859,53.8032,53.835,60570.289
2013-02-07 15:15:00,84.55,84.62,84.55,84.58,39824.18311217776,53.8414,53.8859,53.8414,53.8605,39824.1831
2013-02-07 15:20:00,84.58,84.58,84.52,84.57,39302.92417091889,53.8605,53.8605,53.8223,53.8541,39302.9242
2013-02-07 15:25:00,84.57,84.59,84.54,84.59,25854.44348644001,53.8541,53.8668,53.835,53.8668,25854.4435
2013-02-07 15:30:00,84.59,84.62,84.56,84.61,41387.95993595437,53.8668,53.8859,53.8477,53.8796,41387.9599
2013-02-07 15:35:00,84.61,84.61,84.51,84.55,46600.549348543085,53.8796,53.8796,53.8159,53.8414,46600.5493
2013-02-07 15:40:00,84.56,84.62,84.55,84.55,46600.549348543085,53.8477,53.8859,53.8414,53.8414,46600.5493
2013-02-07 15:45:00,84.55,84.58,84.5,84.55,46079.29040728421,53.8414,53.8605,53.8095,53.8414,46079.2904
2013-02-07 15:50:00,84.56,84.57,84.48,84.54,82150.4091423981,53.8477,53.8541,53.7968,53.835,82150.4091
2013-02-07 15:55:00,84.54,84.57,84.49,84.57,116449.24747723182,53.835,53.8541,53.8032,53.8541,116449.2475
2013-02-08 09:30:00,84.56,84.81,84.55,84.72,196306.11727809088,53.8477,54.0069,53.8414,53.9496,196306.1173
2013-02-08 09:35:00,84.74,84.78,84.56,84.72,75582.54648253632,53.9624,53.9878,53.8477,53.9496,75582.5465
2013-02-08 09:40:00,84.72,84.83,84.55,84.76,126040.41199639504,53.9496,54.0197,53.8414,53.9751,126040.412
2013-02-08 09:45:00,84.77,84.82,84.75,84.81,53689.67094966373,53.9815,54.0133,53.9687,54.0069,53689.6709
2013-02-08 09:50:00,84.8,84.97,84.8,84.95,108943.11872310408,54.0006,54.1088,54.0006,54.0961,108943.1187
2013-02-08 09:55:00,84.96,84.99,84.87,84.87,32839.31329930889,54.1025,54.1216,54.0451,54.0451,32839.3133
2013-02-08 10:00:00,84.87,84.89,84.79,84.81,27522.4720984684,54.0451,54.0579,53.9942,54.0069,27522.4721
2013-02-08 10:05:00,84.83,84.83,84.7,84.77,51187.62803162115,54.0197,54.0197,53.9369,53.9815,51187.628
2013-02-08 10:10:00,84.77,84.77,84.67,84.7,52751.40485539776,53.9815,53.9815,53.9178,53.9369,52751.4049
2013-02-08 10:15:00,84.71,84.71,84.62,84.66,44098.5064305005,53.9433,53.9433,53.8859,53.9114,44098.5064
2013-02-08 10:20:00,84.65,84.67,84.6,84.63,26584.20600420243,53.9051,53.9178,53.8732,53.8923,26584.206
2013-02-08 10:25:00,84.63,84.64,84.55,84.56,32526.557934553563,53.8923,53.8987,53.8414,53.8477,32526.5579
2013-02-08 10:30:00,84.56,84.66,84.55,84.64,77980.33761232713,53.8477,53.9114,53.8414,53.8987,77980.3376
2013-02-08 10:35:00,84.65,84.68,84.55,84.65,53793.92273791551,53.9051,53.9242,53.8414,53.9051,53793.9227
2013-02-08 10:40:00,84.64,84.76,84.64,84.72,36279.62231161744,53.8987,53.9751,53.8987,53.9496,36279.6223
2013-02-08 10:45:00,84.75,84.79,84.71,84.77,23560.90414490098,53.9687,53.9942,53.9433,53.9815,23560.9041
2013-02-08 10:50:00,84.78,84.79,84.65,84.65,21997.127321124364,53.9878,53.9942,53.9051,53.9051,21997.1273
2013-02-08 10:55:00,84.64,84.67,84.59,84.61,18661.07009706759,53.8987,53.9178,53.8668,53.8796,18661.0701
2013-02-08 11:00:00,84.61,84.66,84.56,84.59,27313.96852196485,53.8796,53.9114,53.8477,53.8668,27313.9685
2013-02-08 11:05:00,84.59,84.63,84.57,84.61,27105.464945461303,53.8668,53.8923,53.8541,53.8796,27105.4649
2013-02-08 11:10:00,84.61,84.63,84.57,84.57,23456.652356649203,53.8796,53.8923,53.8541,53.8541,23456.6524
2013-02-08 11:15:00,84.57,84.61,84.52,84.56,47434.56365455728,53.8541,53.8796,53.8223,53.8477,47434.5637
2013-02-08 11:20:00,84.56,84.58,84.55,84.57,21580.120168117268,53.8477,53.8605,53.8414,53.8541,21580.1202
2013-02-08 11:25:00,84.56,84.61,84.56,84.57,24186.414874411625,53.8477,53.8796,53.8477,53.8541,24186.4149
2013-02-08 11:30:00,84.56,84.6,84.51,84.55,76520.81257680229,53.8477,53.8732,53.8159,53.8414,76520.8126
2013-02-08 11:35:00,84.55,84.62,84.54,84.6,27939.47925147549,53.8414,53.8859,53.835,53.8732,27939.4793
2013-02-08 11:40:00,84.58,84.68,84.58,84.66,22726.889838886786,53.8605,53.9242,53.8605,53.9114,22726.8898
2013-02-08 11:45:00,84.65,84.65,84.62,84.65,17410.048638046297,53.9051,53.9051,53.8859,53.9051,17410.0486
2013-02-08 11:50:00,84.64,84.7,84.64,84.67,21267.364803361943,53.8987,53.9369,53.8987,53.9178,21267.3648
2013-02-08 11:55:00,84.67,84.75,84.66,84.71,21371.61659161372,53.9178,53.9687,53.9114,53.9433,21371.6166
2013-02-08 12:00:00,84.71,84.8,84.7,84.79,22101.37910937614,53.9433,54.0006,53.9369,53.9942,22101.3791
2013-02-08 12:05:00,84.78,84.81,84.77,84.79,25333.18454518114,53.9878,54.0069,53.9815,53.9942,25333.1845
2013-02-08 12:10:00,84.78,84.79,84.74,84.77,21163.11301511017,53.9878,53.9942,53.9624,53.9815,21163.113
2013-02-08 12:15:00,84.76,84.84,84.74,84.8,28877.745345741463,53.9751,54.026,53.9624,54.0006,28877.7453
2013-02-08 12:20:00,84.81,84.83,84.78,84.78,25437.43633343292,54.0069,54.0197,53.9878,53.9878,25437.4363
2013-02-08 12:25:00,84.78,84.82,84.74,84.76,19912.09155608888,53.9878,54.0133,53.9624,53.9751,19912.0916
2013-02-08 12:30:00,84.77,84.78,84.71,84.71,17827.055791053393,53.9815,53.9878,53.9433,53.9433,17827.0558
2013-02-08 12:35:00,84.71,84.71,84.63,84.64,31379.788263784045,53.9433,53.9433,53.8923,53.8987,31379.7883
2013-02-08 12:40:00,84.65,84.68,84.63,84.67,34090.33475833017,53.9051,53.9242,53.8923,53.9178,34090.3348
2013-02-08 12:45:00,84.66,84.68,84.63,84.63,18661.07009706759,53.9114,53.9242,53.8923,53.8923,18661.0701
2013-02-08 12:50:00,84.65,84.66,84.63,84.64,19286.58082657824,53.9051,53.9114,53.8923,53.8987,19286.5808
2013-02-08 12:55:00,84.64,84.65,84.62,84.64,17410.048638046297,53.8987,53.9051,53.8859,53.8987,17410.0486
2013-02-08 13:00:00,84.62,84.65,84.62,84.65,18556.81830881581,53.8859,53.9051,53.8859,53.9051,18556.8183
2013-02-08 13:05:00,84.64,84.66,84.62,84.65,35341.356217351466,53.8987,53.9114,53.8859,53.9051,35341.3562
2013-02-08 13:10:00,84.65,84.65,84.64,84.65,8235.891271890165,53.9051,53.9051,53.8987,53.9051,8235.8913
2013-02-08 13:15:00,84.65,84.67,84.63,84.64,27939.47925147549,53.9051,53.9178,53.8923,53.8987,27939.4793
2013-02-08 13:20:00,84.65,84.65,84.6,84.64,23665.15593315276,53.9051,53.9051,53.8732,53.8987,23665.1559
2013-02-08 13:25:00,84.65,84.65,84.61,84.62,14908.005720003715,53.9051,53.9051,53.8796,53.8859,14908.0057
2013-02-08 13:30:00,84.62,84.65,84.61,84.64,33152.06866406421,53.8859,53.9051,53.8796,53.8987,33152.0687
2013-02-08 13:35:00,84.65,84.65,84.64,84.65,20120.59513259243,53.9051,53.9051,53.8987,53.9051,20120.5951
2013-02-08 13:40:00,84.65,84.66,84.64,84.65,29086.248922245013,53.9051,53.9114,53.8987,53.9051,29086.2489
2013-02-08 13:45:00,84.65,84.7,84.64,84.7,28252.234616230817,53.9051,53.9369,53.8987,53.9369,28252.2346
2013-02-08 13:50:00,84.7,84.77,84.7,84.75,21580.120168117268,53.9369,53.9815,53.9369,53.9687,21580.1202
2013-02-08 13:55:00,84.75,84.79,84.74,84.77,24916.17739217404,53.9687,53.9942,53.9624,53.9815,24916.1774
2013-02-08 14:00:00,84.78,84.78,84.75,84.76,14282.49499049307,53.9878,53.9878,53.9687,53.9751,14282.495
2013-02-08 14:05:00,84.76,84.79,84.76,84.79,18973.82546182291,53.9751,53.9942,53.9751,53.9942,18973.8255
2013-02-08 14:10:00,84.79,84.79,84.76,84.79,24290.6666626634,53.9942,53.9942,53.9751,53.9942,24290.6667
2013-02-08 14:15:00,84.79,84.79,84.76,84.78,16471.78254378033,53.9942,53.9942,53.9751,53.9878,16471.7825
2013-02-08 14:20:00,84.78,84.79,84.72,84.78,32943.56508756066,53.9878,53.9942,53.9496,53.9878,32943.5651
2013-02-08 14:25:00,84.78,84.85,84.78,84.84,29190.500710496788,53.9878,54.0324,53.9878,54.026,29190.5007
2013-02-08 14:30:00,84.83,84.86,84.82,84.86,11467.696707695166,54.0197,54.0388,54.0133,54.0388,11467.6967
2013-02-08 14:35:00,84.86,84.86,84.81,84.83,17410.048638046297,54.0388,54.0388,54.0069,54.0197,17410.0486
2013-02-08 14:40:00,84.83,84.87,84.82,84.85,17201.54506154275,54.0197,54.0451,54.0133,54.0324,17201.5451
2013-02-08 14:45:00,84.84,84.84,84.79,84.8,19182.32903832646,54.026,54.026,53.9942,54.0006,19182.329
2013-02-08 14:50:00,84.79,84.81,84.78,84.79,44932.5207365147,53.9942,54.0069,53.9878,53.9942,44932.5207
2013-02-08 14:55:00,84.79,84.86,84.79,84.81,32422.306146301788,53.9942,54.0388,53.9942,54.0069,32422.3061
2013-02-08 15:00:00,84.83,84.84,84.78,84.79,21267.364803361943,54.0197,54.026,53.9878,53.9942,21267.3648
2013-02-08 15:05:00,84.8,84.8,84.77,84.78,13135.725319723551,54.0006,54.0006,53.9815,53.9878,13135.7253
2013-02-08 15:10:00,84.78,84.79,84.73,84.75,21892.87553287259,53.9878,53.9942,53.956,53.9687,21892.8755
2013-02-08 15:15:00,84.76,84.77,84.68,84.69,25020.429180425817,53.9751,53.9815,53.9242,53.9305,25020.4292
2013-02-08 15:20:00,84.69,84.71,84.66,84.69,33673.32760532308,53.9305,53.9433,53.9114,53.9305,33673.3276
2013-02-08 15:25:00,84.69,84.71,84.67,84.68,30650.025746021627,53.9305,53.9433,53.9178,53.9242,30650.0257
2013-02-08 15:30:00,84.68,84.69,84.61,84.66,46809.05292504664,53.9242,53.9305,53.8796,53.9114,46809.0529
2013-02-08 15:35:00,84.65,84.66,84.62,84.65,50562.117302110506,53.9051,53.9114,53.8859,53.9051,50562.1173
2013-02-08 15:40:00,84.65,84.67,84.62,84.66,53168.41200840486,53.9051,53.9178,53.8859,53.9114,53168.412
2013-02-08 15:45:00,84.66,84.74,84.66,84.69,67763.66236365326,53.9114,53.9624,53.9114,53.9305,67763.6624
2013-02-08 15:50:00,84.68,84.72,84.68,84.69,68180.66951666035,53.9242,53.9496,53.9242,53.9305,68180.6695
2013-02-08 15:55:00,84.69,84.75,84.62,84.74,186714.95275892763,53.9305,53.9687,53.8859,53.9624,186714.9528
2013-02-11 09:30:00,84.64,84.65,84.51,84.55,67450.90699889793,53.8987,53.9051,53.8159,53.8414,67450.907
2013-02-11 09:35:00,84.54,84.62,84.36,84.37,40136.93847693308,53.835,53.8859,53.7204,53.7267,40136.9385
2013-02-11 09:40:00,84.39,84.39,84.26,84.3,31484.04005203582,53.7395,53.7395,53.6567,53.6822,31484.0401
2013-02-11 09:45:00,84.3,84.34,84.28,84.32,29399.00428700033,53.6822,53.7076,53.6694,53.6949,29399.0043
2013-02-11 09:50:00,84.32,84.33,84.26,84.33,36800.88125287631,53.6949,53.7013,53.6567,53.7013,36800.8813
2013-02-11 09:55:00,84.33,84.35,84.27,84.27,36071.11873511389,53.7013,53.714,53.6631,53.6631,36071.1187
2013-02-11 10:00:00,84.27,84.31,84.23,84.23,27418.220310216624,53.6631,53.6885,53.6376,53.6376,27418.2203
2013-02-11 10:05:00,84.22,84.23,84.14,84.21,26688.457792454206,53.6312,53.6376,53.5803,53.6249,26688.4578
2013-02-11 10:10:00,84.21,84.28,84.15,84.15,30858.529322525173,53.6249,53.6694,53.5867,53.5867,30858.5293
2013-02-11 10:15:00,84.16,84.18,84.01,84.06,44098.5064305005,53.593,53.6058,53.4975,53.5293,44098.5064
2013-02-11 10:20:00,84.06,84.08,84.01,84.02,39719.93132392599,53.5293,53.5421,53.4975,53.5039,39719.9313
2013-02-11 10:25:00,84.01,84.03,83.98,83.99,34715.84548784082,53.4975,53.5102,53.4784,53.4848,34715.8455
2013-02-11 10:30:00,83.99,84.01,83.97,84.01,45245.27610127002,53.4848,53.4975,53.472,53.4975,45245.2761
2013-02-11 10:35:00,84.01,84.07,83.99,84.02,34715.84548784082,53.4975,53.5357,53.4848,53.5039,34715.8455
2013-02-11 10:40:00,84.04,84.08,84.01,84.07,32213.80256979824,53.5166,53.5421,53.4975,53.5357,32213.8026
2013-02-11 10:45:00,84.07,84.12,84.06,84.08,35341.356217351466,53.5357,53.5675,53.5293,53.5421,35341.3562
2013-02-11 10:50:00,84.08,84.12,84.08,84.08,21267.364803361943,53.5421,53.5675,53.5421,53.5421,21267.3648
2013-02-11 10:55:00,84.08,84.1,84.06,84.07,18973.82546182291,53.5421,53.5548,53.5293,53.5357,18973.8255
2013-02-11 11:00:00,84.06,84.09,84.05,84.06,32839.31329930889,53.5293,53.5484,53.523,53.5293,32839.3133
2013-02-11 11:05:00,84.05,84.08,84.03,84.05,24603.42202741872,53.523,53.5421,53.5102,53.523,24603.422
2013-02-11 11:10:00,84.05,84.07,84.02,84.03,36696.62946462453,53.523,53.5357,53.5039,53.5102,36696.6295
2013-02-11 11:15:00,84.04,84.06,83.99,83.99,47851.57080756438,53.5166,53.5293,53.4848,53.4848,47851.5708
2013-02-11 11:20:00,83.99,84.02,83.98,84.01,31379.788263784045,53.4848,53.5039,53.4784,53.4975,31379.7883
2013-02-11 11:25:00,84.02,84.04,83.9,83.91,44098.5064305005,53.5039,53.5166,53.4275,53.4338,44098.5064
2013-02-11 11:30:00,83.91,83.93,83.85,83.91,44515.5135835076,53.4338,53.4466,53.3956,53.4338,44515.5136
2013-02-11 11:35:00,83.91,83.99,83.91,83.92,27939.47925147549,53.4338,53.4848,53.4338,53.4402,27939.4793
2013-02-11 11:40:00,83.93,83.98,83.93,83.94,32526.557934553563,53.4466,53.4784,53.4466,53.4529,32526.5579
2013-02-11 11:45:00,83.93,83.96,83.91,83.93,42534.729606723886,53.4466,53.4657,53.4338,53.4466,42534.7296
2013-02-11 11:50:00,83.94,83.95,83.9,83.9,21475.868379865493,53.4529,53.4593,53.4275,53.4275,21475.8684
2013-02-11 11:55:00,83.9,83.94,83.9,83.93,28669.24176923792,53.4275,53.4529,53.4275,53.4466,28669.2418
2013-02-11 12:00:00,83.92,83.93,83.89,83.9,38677.41344140824,53.4402,53.4466,53.4211,53.4275,38677.4134
2013-02-11 12:05:00,83.91,83.92,83.84,83.85,40136.93847693308,53.4338,53.4402,53.3892,53.3956,40136.9385
2013-02-11 12:10:00,83.84,83.85,83.78,83.78,35445.608005603244,53.3892,53.3956,53.351,53.351,35445.608
2013-02-11 12:15:00,83.78,83.8,83.76,83.78,21892.87553287259,53.351,53.3638,53.3383,53.351,21892.8755
2013-02-11 12:20:00,83.78,83.8,83.78,83.79,21580.120168117268,53.351,53.3638,53.351,53.3574,21580.1202
2013-02-11 12:25:00,83.78,83.81,83.77,83.78,23352.40056839743,53.351,53.3701,53.3447,53.351,23352.4006
2013-02-11 12:30:00,83.78,83.8,83.77,83.78,15429.264661262589,53.351,53.3638,53.3447,53.351,15429.2647
2013-02-11 12:35:00,83.78,83.85,83.77,83.85,18765.32188531936,53.351,53.3956,53.3447,53.3956,18765.3219
2013-02-11 12:40:00,83.85,83.85,83.77,83.8,31379.788263784045,53.3956,53.3956,53.3447,53.3638,31379.7883
2013-02-11 12:45:00,83.8,83.83,83.78,83.78,17931.30757930517,53.3638,53.3829,53.351,53.351,17931.3076
2013-02-11 12:50:00,83.78,83.85,83.78,83.84,17827.055791053393,53.351,53.3956,53.351,53.3892,17827.0558
2013-02-11 12:55:00,83.85,83.86,83.76,83.78,34090.33475833017,53.3956,53.402,53.3383,53.351,34090.3348
2013-02-11 13:00:00,83.78,83.8,83.73,83.74,45245.27610127002,53.351,53.3638,53.3192,53.3256,45245.2761
2013-02-11 13:05:00,83.74,83.75,83.64,83.65,40345.44205343663,53.3256,53.3319,53.2619,53.2683,40345.4421
2013-02-11 13:10:00,83.65,83.65,83.59,83.59,49206.84405483744,53.2683,53.2683,53.23,53.23,49206.8441
2013-02-11 13:15:00,83.6,83.61,83.57,83.58,30441.52216951808,53.2364,53.2428,53.2173,53.2237,30441.5222
2013-02-11 13:20:00,83.59,83.61,83.58,83.6,28877.745345741463,53.23,53.2428,53.2237,53.2364,28877.7453
2013-02-11 13:25:00,83.6,83.61,83.54,83.57,39824.18311217776,53.2364,53.2428,53.1982,53.2173,39824.1831
2013-02-11 13:30:00,83.57,83.64,83.57,83.64,18973.82546182291,53.2173,53.2619,53.2173,53.2619,18973.8255
2013-02-11 13:35:00,83.63,83.64,83.6,83.6,23769.407721404525,53.2555,53.2619,53.2364,53.2364,23769.4077
2013-02-11 13:40:00,83.6,83.63,83.6,83.61,25750.191698188235,53.2364,53.2555,53.2364,53.2428,25750.1917
2013-02-11 13:45:00,83.62,83.65,83.61,83.64,32005.29899329469,53.2491,53.2683,53.2428,53.2619,32005.299
2013-02-11 13:50:00,83.64,83.65,83.63,83.64,27418.220310216624,53.2619,53.2683,53.2555,53.2619,27418.2203
2013-02-11 13:55:00,83.64,83.67,83.63,83.64,36696.62946462453,53.2619,53.281,53.2555,53.2619,36696.6295
2013-02-11 14:00:00,83.64,83.68,83.63,83.64,36592.37767637276,53.2619,53.2874,53.2555,53.2619,36592.3777
2013-02-11 14:05:00,83.64,83.69,83.64,83.67,24499.170239166942,53.2619,53.2937,53.2619,53.281,24499.1702
2013-02-11 14:10:00,83.67,83.71,83.65,83.67,21684.371956369043,53.281,53.3065,53.2683,53.281,21684.372
2013-02-11 14:15:00,83.68,83.71,83.67,83.7,16054.775390773231,53.2874,53.3065,53.281,53.3001,16054.7754
2013-02-11 14:20:00,83.7,83.74,83.68,83.73,14908.005720003715,53.3001,53.3256,53.2874,53.3192,14908.0057
2013-02-11 14:25:00,83.74,83.74,83.73,83.74,9069.90557790436,53.3256,53.3256,53.3192,53.3256,9069.9056
2013-02-11 14:30:00,83.74,83.74,83.73,83.73,9591.16451916323,53.3256,53.3256,53.3192,53.3192,9591.1645
2013-02-11 14:35:00,83.74,83.79,83.73,83.77,24082.16308615985,53.3256,53.3574,53.3192,53.3447,24082.1631
2013-02-11 14:40:00,83.77,83.79,83.77,83.77,8652.898424897261,53.3447,53.3574,53.3447,53.3447,8652.8984
2013-02-11 14:45:00,83.78,83.78,83.72,83.72,24394.91845091517,53.351,53.351,53.3128,53.3128,24394.9185
2013-02-11 14:50:00,83.71,83.72,83.62,83.62,24082.16308615985,53.3065,53.3128,53.2491,53.2491,24082.1631
2013-02-11 14:55:00,83.62,83.67,83.61,83.64,50770.620878614056,53.2491,53.281,53.2428,53.2619,50770.6209
2013-02-11 15:00:00,83.64,83.69,83.64,83.65,57755.490691482926,53.2619,53.2937,53.2619,53.2683,57755.4907
2013-02-11 15:05:00,83.66,83.67,83.61,83.66,37739.14734714227,53.2746,53.281,53.2428,53.2746,37739.1473
2013-02-11 15:10:00,83.65,83.68,83.65,83.68,43681.49927749341,53.2683,53.2874,53.2683,53.2874,43681.4993
2013-02-11 15:15:00,83.67,83.69,83.65,83.67,52542.90127889421,53.281,53.2937,53.2683,53.281,52542.9013
2013-02-11 15:20:00,83.67,83.7,83.67,83.68,52021.64233763534,53.281,53.3001,53.281,53.2874,52021.6423
2013-02-11 15:25:00,83.68,83.7,83.66,83.69,34715.84548784082,53.2874,53.3001,53.2746,53.2937,34715.8455
2013-02-11 15:30:00,83.69,83.72,83.68,83.72,61717.05864505035,53.2937,53.3128,53.2874,53.3128,61717.0586
2013-02-11 15:35:00,83.72,83.72,83.66,83.69,63802.09441008583,53.3128,53.3128,53.2746,53.2937,63802.0944
2013-02-11 15:40:00,83.68,83.73,83.67,83.69,74748.53217652213,53.2874,53.3192,53.281,53.2937,74748.5322
2013-02-11 15:45:00,83.7,83.74,83.63,83.74,143137.70526968603,53.3001,53.3256,53.2555,53.3256,143137.7053
2013-02-11 15:50:00,83.74,83.78,83.72,83.73,107170.83832282393,53.3256,53.351,53.3128,53.3192,107170.8383
2013-02-11 15:55:00,83.74,83.76,83.61,83.62,194533.8368778108,53.3256,53.3383,53.2428,53.2491,194533.8369
2013-02-12 09:30:00,83.75,83.93,83.61,83.65,57859.74247973471,53.3319,53.4466,53.2428,53.2683,57859.7425
2013-02-12 09:35:00,83.62,83.65,83.16,83.19,80378.12874211794,53.2491,53.2683,52.9562,52.9753,80378.1287
2013-02-12 09:40:00,83.21,83.27,82.99,82.99,61195.79970379148,52.9881,53.0263,52.848,52.848,61195.7997
2013-02-12 09:45:00,82.98,83.09,82.96,83.02,86633.23603722439,52.8416,52.9116,52.8289,52.8671,86633.236
2013-02-12 09:50:00,83.03,83.29,83.03,83.29,62342.569374561,52.8734,53.039,52.8734,53.039,62342.5694
2013-02-12 09:55:00,83.29,83.45,83.29,83.35,62655.32473931632,53.039,53.1409,53.039,53.0772,62655.3247
2013-02-12 10:00:00,83.35,83.43,83.31,83.41,39928.434900429536,53.0772,53.1282,53.0517,53.1154,39928.4349
2013-02-12 10:05:00,83.41,83.5,83.41,83.48,36071.11873511389,53.1154,53.1727,53.1154,53.16,36071.1187
2013-02-12 10:10:00,83.47,83.53,83.46,83.51,19182.32903832646,53.1536,53.1918,53.1473,53.1791,19182.329
2013-02-12 10:15:00,83.5,83.54,83.5,83.51,28564.98998098614,53.1727,53.1982,53.1727,53.1791,28564.99
2013-02-12 10:20:00,83.49,83.59,83.46,83.57,31796.79541679114,53.1664,53.23,53.1473,53.2173,31796.7954
2013-02-12 10:25:00,83.57,83.57,83.48,83.51,19286.58082657824,53.2173,53.2173,53.16,53.1791,19286.5808
2013-02-12 10:30:00,83.52,83.52,83.42,83.49,39407.175959170665,53.1855,53.1855,53.1218,53.1664,39407.176
2013-02-12 10:35:00,83.5,83.51,83.42,83.43,35341.356217351466,53.1727,53.1791,53.1218,53.1282,35341.3562
2013-02-12 10:40:00,83.42,83.45,83.35,83.38,28043.73103972727,53.1218,53.1409,53.0772,53.0963,28043.731
2013-02-12 10:45:00,83.38,83.38,83.29,83.32,101124.234604221,53.0963,53.0963,53.039,53.0581,101124.2346
2013-02-12 10:50:00,83.32,83.42,83.3,83.36,147516.28037626055,53.0581,53.1218,53.0454,53.0836,147516.2804
2013-02-12 10:55:00,83.36,83.42,83.32,83.37,69014.68382267455,53.0836,53.1218,53.0581,53.0899,69014.6838
2013-02-12 11:00:00,83.38,83.39,83.33,83.36,18765.32188531936,53.0963,53.1027,53.0645,53.0836,18765.3219
2013-02-12 11:05:00,83.36,83.45,83.36,83.45,25437.43633343292,53.0836,53.1409,53.0836,53.1409,25437.4363
2013-02-12 11:10:00,83.45,83.45,83.39,83.43,25124.680968677592,53.1409,53.1409,53.1027,53.1282,25124.681
2013-02-12 11:15:00,83.41,83.43,83.34,83.41,49832.354784348085,53.1154,53.1282,53.0708,53.1154,49832.3548
2013-02-12 11:20:00,83.4,83.43,83.34,83.36,72246.48925847955,53.1091,53.1282,53.0708,53.0836,72246.4893
2013-02-12 11:25:00,83.37,83.42,83.36,83.4,22101.37910937614,53.0899,53.1218,53.0836,53.1091,22101.3791
2013-02-12 11:30:00,83.4,83.44,83.39,83.44,29503.25607525211,53.1091,53.1345,53.1027,53.1345,29503.2561
2013-02-12 11:35:00,83.43,83.49,83.39,83.44,27001.213157209528,53.1282,53.1664,53.1027,53.1345,27001.2132
2013-02-12 11:40:00,83.44,83.56,83.44,83.56,20433.35049734775,53.1345,53.2109,53.1345,53.2109,20433.3505
2013-02-12 11:45:00,83.55,83.58,83.48,83.55,34194.58654658195,53.2046,53.2237,53.16,53.2046,34194.5865
2013-02-12 11:50:00,83.55,83.61,83.54,83.61,23873.6595096563,53.2046,53.2428,53.1982,53.2428,23873.6595
2013-02-12 11:55:00,83.61,83.61,83.57,83.59,30858.529322525173,53.2428,53.2428,53.2173,53.23,30858.5293
2013-02-12 12:00:00,83.59,83.6,83.56,83.57,12197.459225457584,53.23,53.2364,53.2109,53.2173,12197.4592
2013-02-12 12:05:00,83.57,83.57,83.51,83.53,21997.127321124364,53.2173,53.2173,53.1791,53.1918,21997.1273
2013-02-12 12:10:00,83.53,83.58,83.51,83.58,38260.40628840114,53.1918,53.2237,53.1791,53.2237,38260.4063
2013-02-12 12:15:00,83.58,83.58,83.52,83.52,17722.804002801622,53.2237,53.2237,53.1855,53.1855,17722.804
2013-02-12 12:20:00,83.52,83.61,83.51,83.54,25541.68812168469,53.1855,53.2428,53.1791,53.1982,25541.6881
2013-02-12 12:25:00,83.55,83.57,83.53,83.57,7610.380542379519,53.2046,53.2173,53.1918,53.2173,7610.3805
2013-02-12 12:30:00,83.57,83.59,83.53,83.56,36279.62231161744,53.2173,53.23,53.1918,53.2109,36279.6223
2013-02-12 12:35:00,83.56,83.58,83.55,83.56,17410.048638046297,53.2109,53.2237,53.2046,53.2109,17410.0486
2013-02-12 12:40:00,83.56,83.59,83.54,83.58,15950.523602521458,53.2109,53.23,53.1982,53.2237,15950.5236
2013-02-12 12:45:00,83.58,83.62,83.52,83.61,55149.19598518857,53.2237,53.2491,53.1855,53.2428,55149.196
2013-02-12 12:50:00,83.61,83.69,83.6,83.68,15950.523602521458,53.2428,53.2937,53.2364,53.2874,15950.5236
2013-02-12 12:55:00,83.69,83.7,83.67,83.68,17097.293273290976,53.2937,53.3001,53.281,53.2874,17097.2933
2013-02-12 13:00:00,83.67,83.74,83.65,83.74,20954.60943860662,53.281,53.3256,53.2683,53.3256,20954.6094
2013-02-12 13:05:00,83.74,83.78,83.73,83.74,21580.120168117268,53.3256,53.351,53.3192,53.3256,21580.1202
2013-02-12 13:10:00,83.75,83.8,83.74,83.79,21163.11301511017,53.3319,53.3638,53.3256,53.3574,21163.113
2013-02-12 13:15:00,83.78,83.78,83.64,83.75,61508.5550685468,53.351,53.351,53.2619,53.3319,61508.5551
2013-02-12 13:20:00,83.75,83.77,83.7,83.77,18869.573673571136,53.3319,53.3447,53.3001,53.3447,18869.5737
2013-02-12 13:25:00,83.77,83.82,83.76,83.77,19078.07725007469,53.3447,53.3765,53.3383,53.3447,19078.0773
2013-02-12 13:30:00,83.77,83.78,83.74,83.75,15325.012873010814,53.3447,53.351,53.3256,53.3319,15325.0129
2013-02-12 13:35:00,83.75,83.85,83.73,83.85,60883.04433903616,53.3319,53.3956,53.3192,53.3956,60883.0443
2013-02-12 13:40:00,83.85,83.88,83.84,83.85,17410.048638046297,53.3956,53.4147,53.3892,53.3956,17410.0486
2013-02-12 13:45:00,83.85,83.91,83.85,83.87,24186.414874411625,53.3956,53.4338,53.3956,53.4083,24186.4149
2013-02-12 13:50:00,83.87,83.88,83.76,83.83,36488.12588812099,53.4083,53.4147,53.3383,53.3829,36488.1259
2013-02-12 13:55:00,83.83,83.85,83.82,83.83,22101.37910937614,53.3829,53.3956,53.3765,53.3829,22101.3791
2013-02-12 14:00:00,83.83,83.86,83.81,83.81,18869.573673571136,53.3829,53.402,53.3701,53.3701,18869.5737
2013-02-12 14:05:00,83.8,83.83,83.8,83.83,18348.314732312265,53.3638,53.3829,53.3638,53.3829,18348.3147
2013-02-12 14:10:00,83.82,83.84,83.77,83.84,21058.8612268584,53.3765,53.3892,53.3447,53.3892,21058.8612
2013-02-12 14:15:00,83.83,83.85,83.83,83.85,8652.898424897261,53.3829,53.3956,53.3829,53.3956,8652.8984
2013-02-12 14:20:00,83.85,83.85,83.76,83.76,22518.38626238324,53.3956,53.3956,53.3383,53.3383,22518.3863
2013-02-12 14:25:00,83.76,83.76,83.7,83.72,42951.736759730986,53.3383,53.3383,53.3001,53.3128,42951.7368
2013-02-12 14:30:00,83.72,83.73,83.67,83.7,25750.191698188235,53.3128,53.3192,53.281,53.3001,25750.1917
2013-02-12 14:35:00,83.69,83.7,83.62,83.63,75895.30184729164,53.2937,53.3001,53.2491,53.2555,75895.3018
2013-02-12 14:40:00,83.64,83.64,83.59,83.6,32630.809722805338,53.2619,53.2619,53.23,53.2364,32630.8097
2013-02-12 14:45:00,83.6,83.61,83.56,83.58,27939.47925147549,53.2364,53.2428,53.2109,53.2237,27939.4793
2013-02-12 14:50:00,83.58,83.58,83.5,83.5,67346.65521064616,53.2237,53.2237,53.1727,53.1727,67346.6552
2013-02-12 14:55:00,83.5,83.55,83.5,83.54,27209.71673371308,53.1727,53.2046,53.1727,53.1982,27209.7167
2013-02-12 15:00:00,83.54,83.55,83.47,83.48,50562.117302110506,53.1982,53.2046,53.1536,53.16,50562.1173
2013-02-12 15:05:00,83.48,83.55,83.45,83.5,88405.51643750456,53.16,53.2046,53.1409,53.1727,88405.5164
2013-02-12 15:10:00,83.49,83.54,83.48,83.51,87780.00570799391,53.1664,53.1982,53.16,53.1791,87780.0057
2013-02-12 15:15:00,83.52,83.56,83.52,83.54,32005.29899329469,53.1855,53.2109,53.1855,53.1982,32005.299
2013-02-12 15:20:00,83.54,83.54,83.43,83.44,58693.7567857489,53.1982,53.1982,53.1282,53.1345,58693.7568
2013-02-12 15:25:00,83.44,83.45,83.39,83.43,72037.985681976,53.1345,53.1409,53.1027,53.1282,72037.9857
2013-02-12 15:30:00,83.43,83.5,83.39,83.5,65678.62659861778,53.1282,53.1727,53.1027,53.1727,65678.6266
2013-02-12 15:35:00,83.5,83.52,83.47,83.5,59840.52645651841,53.1727,53.1855,53.1536,53.1727,59840.5265
2013-02-12 15:40:00,83.5,83.51,83.39,83.39,57859.74247973471,53.1727,53.1791,53.1027,53.1027,57859.7425
2013-02-12 15:45:00,83.39,83.41,83.3,83.32,118638.53503051908,53.1027,53.1154,53.0454,53.0581,118638.535
2013-02-12 15:50:00,83.33,83.44,83.32,83.44,101436.98996897634,53.0645,53.1345,53.0581,53.1345,101436.99
2013-02-12 15:55:00,83.44,83.44,83.36,83.36,210901.36763333928,53.1345,53.1345,53.0836,53.0836,210901.3676
2013-02-13 09:30:00,83.55,83.82,83.51,83.64,50562.117302110506,53.2046,53.3765,53.1791,53.2619,50562.1173
2013-02-13 09:35:00,83.66,83.69,83.4,83.45,63697.84262183406,53.2746,53.2937,53.1091,53.1409,63697.8426
2013-02-13 09:40:00,83.44,83.45,83.34,83.36,28147.982827979045,53.1345,53.1409,53.0708,53.0836,28147.9828
2013-02-13 09:45:00,83.36,83.4,83.32,83.4,30337.270381266306,53.0836,53.1091,53.0581,53.1091,30337.2704
2013-02-13 09:50:00,83.38,83.45,83.33,83.39,23248.148780145657,53.0963,53.1409,53.0645,53.1027,23248.1488
2013-02-13 09:55:00,83.38,83.4,83.33,83.38,40449.69384168841,53.0963,53.1091,53.0645,53.0963,40449.6938
2013-02-13 10:00:00,83.4,83.44,83.33,83.39,24290.6666626634,53.1091,53.1345,53.0645,53.1027,24290.6667
2013-02-13 10:05:00,83.39,83.43,83.33,83.38,14073.991413989525,53.1027,53.1282,53.0645,53.0963,14073.9914
2013-02-13 10:10:00,83.38,83.41,83.37,83.38,16680.28612028388,53.0963,53.1154,53.0899,53.0963,16680.2861
2013-02-13 10:15:00,83.38,83.45,83.38,83.41,18869.573673571136,53.0963,53.1409,53.0963,53.1154,18869.5737
2013-02-13 10:20:00,83.41,83.45,83.39,83.41,52855.65664364954,53.1154,53.1409,53.1027,53.1154,52855.6566
2013-02-13 10:25:00,83.39,83.44,83.39,83.44,20016.34334434065,53.1027,53.1345,53.1027,53.1345,20016.3433
2013-02-13 10:30:00,83.44,83.45,83.37,83.42,62968.08010407164,53.1345,53.1409,53.0899,53.1218,62968.0801
2013-02-13 10:35:00,83.43,83.43,83.33,83.33,26062.94706294356,53.1282,53.1282,53.0645,53.0645,26062.9471
2013-02-13 10:40:00,83.33,83.33,83.19,83.23,44098.5064305005,53.0645,53.0645,52.9753,53.0008,44098.5064
2013-02-13 10:45:00,83.24,83.28,83.18,83.2,31275.53647553227,53.0072,53.0326,52.969,52.9817,31275.5365
2013-02-13 10:50:00,83.19,83.21,83.17,83.18,26688.457792454206,52.9753,52.9881,52.9626,52.969,26688.4578
2013-02-13 10:55:00,83.18,83.26,83.18,83.25,22101.37910937614,52.969,53.0199,52.969,53.0135,22101.3791
2013-02-13 11:00:00,83.25,83.34,83.25,83.32,19912.09155608888,53.0135,53.0708,53.0135,53.0581,19912.0916
2013-02-13 11:05:00,83.31,83.43,83.3,83.43,26167.19885119533,53.0517,53.1282,53.0454,53.1282,26167.1989
2013-02-13 11:10:00,83.43,83.45,83.42,83.45,24707.673815670496,53.1282,53.1409,53.1218,53.1409,24707.6738
2013-02-13 11:15:00,83.45,83.45,83.28,83.28,29086.248922245013,53.1409,53.1409,53.0326,53.0326,29086.2489
2013-02-13 11:20:00,83.28,83.29,83.21,83.21,27730.97567497195,53.0326,53.039,52.9881,52.9881,27730.9757
2013-02-13 11:25:00,83.2,83.2,83.08,83.1,37009.38482937985,52.9817,52.9817,52.9053,52.918,37009.3848
2013-02-13 11:30:00,83.09,83.14,83.04,83.13,32213.80256979824,52.9116,52.9435,52.8798,52.9371,32213.8026
2013-02-13 11:35:00,83.14,83.18,83.14,83.17,31484.04005203582,52.9435,52.969,52.9435,52.9626,31484.0401
2013-02-13 11:40:00,83.17,83.18,83.14,83.17,27730.97567497195,52.9626,52.969,52.9435,52.9626,27730.9757
2013-02-13 11:45:00,83.17,83.17,83.14,83.15,15429.264661262589,52.9626,52.9626,52.9435,52.9499,15429.2647
2013-02-13 11:50:00,83.15,83.18,83.12,83.13,21163.11301511017,52.9499,52.969,52.9307,52.9371,21163.113
2013-02-13 11:55:00,83.14,83.17,83.14,83.16,12510.214590212909,52.9435,52.9626,52.9435,52.9562,12510.2146
2013-02-13 12:00:00,83.15,83.18,83.14,83.17,25437.43633343292,52.9499,52.969,52.9435,52.9626,25437.4363
2013-02-13 12:05:00,83.17,83.21,83.15,83.21,13135.725319723551,52.9626,52.9881,52.9499,52.9881,13135.7253
2013-02-13 12:10:00,83.21,83.25,83.2,83.25,30545.77395776985,52.9881,53.0135,52.9817,53.0135,30545.774
2013-02-13 12:15:00,83.24,83.28,83.24,83.28,12301.71101370936,53.0072,53.0326,53.0072,53.0326,12301.711
2013-02-13 12:20:00,83.28,83.3,83.28,83.29,15637.768237766137,53.0326,53.0454,53.0326,53.039,15637.7682
2013-02-13 12:25:00,83.3,83.33,83.3,83.33,12301.71101370936,53.0454,53.0645,53.0454,53.0645,12301.711
2013-02-13 12:30:00,83.33,83.38,83.33,83.38,25750.191698188235,53.0645,53.0963,53.0645,53.0963,25750.1917
2013-02-13 12:35:00,83.38,83.43,83.37,83.42,16263.27896727678,53.0963,53.1282,53.0899,53.1218,16263.279
2013-02-13 12:40:00,83.42,83.46,83.41,83.45,37217.8884058834,53.1218,53.1473,53.1154,53.1409,37217.8884
2013-02-13 12:45:00,83.45,83.45,83.42,83.42,16680.28612028388,53.1409,53.1409,53.1218,53.1218,16680.2861
2013-02-13 12:50:00,83.42,83.44,83.41,83.43,9695.416307415004,53.1218,53.1345,53.1154,53.1282,9695.4163
2013-02-13 12:55:00,83.44,83.45,83.44,83.45,25645.939909936464,53.1345,53.1409,53.1345,53.1409,25645.9399
2013-02-13 13:00:00,83.45,83.49,83.44,83.48,23977.911297908075,53.1409,53.1664,53.1345,53.16,23977.9113
2013-02-13 13:05:00,83.48,83.49,83.38,83.44,24603.42202741872,53.16,53.1664,53.0963,53.1345,24603.422
2013-02-13 13:10:00,83.45,83.45,83.39,83.44,11363.444919443393,53.1409,53.1409,53.1027,53.1345,11363.4449
2013-02-13 13:15:00,83.44,83.5,83.43,83.49,15325.012873010814,53.1345,53.1727,53.1282,53.1664,15325.0129
2013-02-13 13:20:00,83.49,83.49,83.45,83.46,15429.264661262589,53.1664,53.1664,53.1409,53.1473,15429.2647
2013-02-13 13:25:00,83.45,83.47,83.45,83.46,7193.373389372422,53.1409,53.1536,53.1409,53.1473,7193.3734
2013-02-13 13:30:00,83.45,83.45,83.41,83.42,12510.214590212909,53.1409,53.1409,53.1154,53.1218,12510.2146
2013-02-13 13:35:00,83.42,83.42,83.38,83.39,11050.68955468807,53.1218,53.1218,53.0963,53.1027,11050.6896
2013-02-13 13:40:00,83.4,83.43,83.39,83.41,7818.8841188830675,53.1091,53.1282,53.1027,53.1154,7818.8841
2013-02-13 13:45:00,83.41,83.5,83.4,83.5,14490.99856699662,53.1154,53.1727,53.1091,53.1727,14490.9986
2013-02-13 13:50:00,83.5,83.55,83.47,83.47,27001.213157209528,53.1727,53.2046,53.1536,53.1536,27001.2132
2013-02-13 13:55:00,83.47,83.47,83.44,83.44,10216.675248673875,53.1536,53.1536,53.1345,53.1345,10216.6752
2013-02-13 14:00:00,83.45,83.56,83.44,83.55,30858.529322525173,53.1409,53.2109,53.1345,53.2046,30858.5293
2013-02-13 14:05:00,83.55,83.55,83.5,83.5,13552.732472730651,53.2046,53.2046,53.1727,53.1727,13552.7325
2013-02-13 14:10:00,83.49,83.5,83.46,83.47,13239.977107975328,53.1664,53.1727,53.1473,53.1536,13239.9771
2013-02-13 14:15:00,83.47,83.49,83.38,83.39,21788.62374462081,53.1536,53.1664,53.0963,53.1027,21788.6237
2013-02-13 14:20:00,83.38,83.38,83.32,83.32,28460.738192734367,53.0963,53.0963,53.0581,53.0581,28460.7382
2013-02-13 14:25:00,83.31,83.38,83.31,83.36,19182.32903832646,53.0517,53.0963,53.0517,53.0836,19182.329
2013-02-13 14:30:00,83.36,83.37,83.2,83.21,23352.40056839743,53.0836,53.0899,52.9817,52.9881,23352.4006
2013-02-13 14:35:00,83.21,83.25,83.17,83.24,22831.14162713856,52.9881,53.0135,52.9626,53.0072,22831.1416
2013-02-13 14:40:00,83.25,83.3,83.22,83.26,18244.062944060493,53.0135,53.0454,52.9944,53.0199,18244.0629
2013-02-13 14:45:00,83.28,83.3,83.2,83.22,21058.8612268584,53.0326,53.0454,52.9817,52.9944,21058.8612
2013-02-13 14:50:00,83.22,83.22,83.12,83.12,43160.240336234536,52.9944,52.9944,52.9307,52.9307,43160.2403
2013-02-13 14:55:00,83.13,83.14,83.1,83.1,35966.86694686212,52.9371,52.9435,52.918,52.918,35966.8669
2013-02-13 15:00:00,83.11,83.14,83.07,83.09,37530.64377063872,52.9244,52.9435,52.8989,52.9116,37530.6438
2013-02-13 15:05:00,83.08,83.14,83.06,83.13,38573.16165315647,52.9053,52.9435,52.8925,52.9371,38573.1617
2013-02-13 15:10:00,83.12,83.13,83.08,83.08,28773.493557489688,52.9307,52.9371,52.9053,52.9053,28773.4936
2013-02-13 15:15:00,83.08,83.14,83.07,83.1,35549.859793855016,52.9053,52.9435,52.8989,52.918,35549.8598
2013-02-13 15:20:00,83.1,83.24,83.1,83.24,35654.11158210679,52.918,53.0072,52.918,53.0072,35654.1116
2013-02-13 15:25:00,83.24,83.27,83.19,83.27,25854.44348644001,53.0072,53.0263,52.9753,53.0263,25854.4435
2013-02-13 15:30:00,83.27,83.31,83.21,83.3,73601.76250575262,53.0263,53.0517,52.9881,53.0454,73601.7625
2013-02-13 15:35:00,83.3,83.31,83.17,83.2,135944.3318803136,53.0454,53.0517,52.9626,52.9817,135944.3319
2013-02-13 15:40:00,83.2,83.31,83.18,83.3,40762.44920644373,52.9817,53.0517,52.969,53.0454,40762.4492
2013-02-13 15:45:00,83.3,83.33,83.25,83.27,58276.7496327418,53.0454,53.0645,53.0135,53.0263,58276.7496
2013-02-13 15:50:00,83.28,83.37,83.27,83.37,46913.30471329841,53.0326,53.0899,53.0263,53.0899,46913.3047
2013-02-13 15:55:00,83.37,83.44,83.37,83.38,98517.93989792666,53.0899,53.1345,53.0899,53.0963,98517.9399
2013-02-14 09:30:00,83.2,83.34,83.02,83.14,56608.72102071341,52.9817,53.0708,52.8671,52.9435,56608.721
2013-02-14 09:35:00,83.17,83.32,83.11,83.11,34090.33475833017,52.9626,53.0581,52.9244,52.9244,34090.3348
2013-02-14 09:40:00,83.14,83.14,82.97,83.02,60361.78539777728,52.9435,52.9435,52.8352,52.8671,60361.7854
2013-02-14 09:45:00,83.02,83.11,83.01,83.04,70369.95706994762,52.8671,52.9244,52.8607,52.8798,70369.9571
2013-02-14 09:50:00,83.03,83.07,82.97,83.01,69327.43918742987,52.8734,52.8989,52.8352,52.8607,69327.4392
2013-02-14 09:55:00,83.01,83.06,82.93,82.95,28147.982827979045,52.8607,52.8925,52.8098,52.8225,28147.9828
2013-02-14 10:00:00,82.97,83.04,82.92,83.03,42534.729606723886,52.8352,52.8798,52.8034,52.8734,42534.7296
2013-02-14 10:05:00,83.04,83.09,82.98,83.06,91011.81114379891,52.8798,52.9116,52.8416,52.8925,91011.8111
2013-02-14 10:10:00,83.08,83.19,83.08,83.19,25124.680968677592,52.9053,52.9753,52.9053,52.9753,25124.681
2013-02-14 10:15:00,83.18,83.25,83.15,83.24,52647.15306714599,52.969,53.0135,52.9499,53.0072,52647.1531
2013-02-14 10:20:00,83.24,83.24,83.1,83.14,135423.07293905475,53.0072,53.0072,52.918,52.9435,135423.0729
2013-02-14 10:25:00,83.13,83.15,83.11,83.13,15429.264661262589,52.9371,52.9499,52.9244,52.9371,15429.2647
2013-02-14 10:30:00,83.14,83.15,83.11,83.12,35654.11158210679,52.9435,52.9499,52.9244,52.9307,35654.1116
2013-02-14 10:35:00,83.12,83.15,83.11,83.12,43890.00285399696,52.9307,52.9499,52.9244,52.9307,43890.0029
2013-02-14 10:40:00,83.12,83.17,83.08,83.08,59736.27466826664,52.9307,52.9626,52.9053,52.9053,59736.2747
2013-02-14 10:45:00,83.08,83.12,83.05,83.12,34298.83833483372,52.9053,52.9307,52.8862,52.9307,34298.8383
2013-02-14 10:50:00,83.11,83.15,83.07,83.08,32109.550781546463,52.9244,52.9499,52.8989,52.9053,32109.5508
2013-02-14 10:55:00,83.08,83.09,82.97,82.97,38573.16165315647,52.9053,52.9116,52.8352,52.8352,38573.1617
2013-02-14 11:00:00,82.97,82.99,82.92,82.97,57755.490691482926,52.8352,52.848,52.8034,52.8352,57755.4907
2013-02-14 11:05:00,82.97,82.99,82.96,82.96,41700.71530070969,52.8352,52.848,52.8289,52.8289,41700.7153
2013-02-14 11:10:00,82.97,83.01,82.95,83.0,25020.429180425817,52.8352,52.8607,52.8225,52.8543,25020.4292
2013-02-14 11:15:00,83.01,83.04,82.96,83.03,39824.18311217776,52.8607,52.8798,52.8289,52.8734,39824.1831
2013-02-14 11:20:00,83.02,83.1,83.01,83.1,49311.09584308921,52.8671,52.918,52.8607,52.918,49311.0958
2013-02-14 11:25:00,83.1,83.12,83.06,83.09,21371.61659161372,52.918,52.9307,52.8925,52.9116,21371.6166
2013-02-14 11:30:00,83.09,83.11,83.05,83.11,32422.306146301788,52.9116,52.9244,52.8862,52.9244,32422.3061
2013-02-14 11:35:00,83.11,83.2,83.11,83.2,48060.07438406792,52.9244,52.9817,52.9244,52.9817,48060.0744
2013-02-14 11:40:00,83.19,83.26,83.14,83.25,46496.297560291314,52.9753,53.0199,52.9435,53.0135,46496.2976
2013-02-14 11:45:00,83.24,83.27,83.19,83.26,40970.95278294728,53.0072,53.0263,52.9753,53.0199,40970.9528
2013-02-14 11:50:00,83.25,83.31,83.24,83.3,14595.250355248394,53.0135,53.0517,53.0072,53.0454,14595.2504
2013-02-14 11:55:00,83.3,83.34,83.3,83.32,12301.71101370936,53.0454,53.0708,53.0454,53.0581,12301.711
2013-02-14 12:00:00,83.33,83.34,83.28,83.3,11050.68955468807,53.0645,53.0708,53.0326,53.0454,11050.6896
2013-02-14 12:05:00,83.29,83.43,83.29,83.41,28877.745345741463,53.039,53.1282,53.039,53.1154,28877.7453
2013-02-14 12:10:00,83.4,83.53,83.4,83.51,43785.75106574518,53.1091,53.1918,53.1091,53.1791,43785.7511
2013-02-14 12:15:00,83.53,83.75,83.53,83.72,128229.69954968232,53.1918,53.3319,53.1918,53.3128,128229.6995
2013-02-14 12:20:00,83.72,83.74,83.68,83.7,35028.600852596144,53.3128,53.3256,53.2874,53.3001,35028.6009
2013-02-14 12:25:00,83.7,83.7,83.57,83.57,47226.06007805373,53.3001,53.3001,53.2173,53.2173,47226.0601
2013-02-14 12:30:00,83.58,83.59,83.56,83.56,23977.911297908075,53.2237,53.23,53.2109,53.2109,23977.9113
2013-02-14 12:35:00,83.56,83.6,83.53,83.59,38781.665229660015,53.2109,53.2364,53.1918,53.23,38781.6652
2013-02-14 12:40:00,83.57,83.6,83.56,83.56,22205.630897627914,53.2173,53.2364,53.2109,53.2109,22205.6309
2013-02-14 12:45:00,83.55,83.57,83.48,83.5,37739.14734714227,53.2046,53.2173,53.16,53.1727,37739.1473
2013-02-14 12:50:00,83.5,83.53,83.49,83.51,14595.250355248394,53.1727,53.1918,53.1664,53.1791,14595.2504
2013-02-14 12:55:00,83.52,83.6,83.51,83.58,40449.69384168841,53.1855,53.2364,53.1791,53.2237,40449.6938
2013-02-14 13:00:00,83.59,83.63,83.57,83.63,19912.09155608888,53.23,53.2555,53.2173,53.2555,19912.0916
2013-02-14 13:05:00,83.63,83.67,83.62,83.64,53793.92273791551,53.2555,53.281,53.2491,53.2619,53793.9227
2013-02-14 13:10:00,83.63,83.67,83.61,83.62,52751.40485539776,53.2555,53.281,53.2428,53.2491,52751.4049
2013-02-14 13:15:00,83.62,83.63,83.59,83.61,25228.932756929367,53.2491,53.2555,53.23,53.2428,25228.9328
2013-02-14 13:20:00,83.61,83.61,83.53,83.58,23143.89699189388,53.2428,53.2428,53.1918,53.2237,23143.897
2013-02-14 13:25:00,83.58,83.58,83.47,83.49,21371.61659161372,53.2237,53.2237,53.1536,53.1664,21371.6166
2013-02-14 13:30:00,83.48,83.55,83.48,83.51,14803.753931751942,53.16,53.2046,53.16,53.1791,14803.7539
2013-02-14 13:35:00,83.52,83.54,83.51,83.51,13552.732472730651,53.1855,53.1982,53.1791,53.1791,13552.7325
2013-02-14 13:40:00,83.51,83.58,83.51,83.56,24916.17739217404,53.1791,53.2237,53.1791,53.2109,24916.1774
2013-02-14 13:45:00,83.57,83.57,83.51,83.51,10112.423460422102,53.2173,53.2173,53.1791,53.1791,10112.4235
2013-02-14 13:50:00,83.51,83.57,83.51,83.55,37947.65092364582,53.1791,53.2173,53.1791,53.2046,37947.6509
2013-02-14 13:55:00,83.55,83.57,83.53,83.54,22309.88268587969,53.2046,53.2173,53.1918,53.1982,22309.8827
2013-02-14 14:00:00,83.55,83.56,83.53,83.55,53272.66379665664,53.2046,53.2109,53.1918,53.2046,53272.6638
2013-02-14 14:05:00,83.54,83.68,83.54,83.68,43055.98854798276,53.1982,53.2874,53.1982,53.2874,43055.9885
2013-02-14 14:10:00,83.67,83.71,83.66,83.71,24916.17739217404,53.281,53.3065,53.2746,53.3065,24916.1774
2013-02-14 14:15:00,83.71,83.74,83.68,83.7,26271.450639447103,53.3065,53.3256,53.2874,53.3001,26271.4506
2013-02-14 14:20:00,83.69,83.71,83.66,83.66,26896.96136895776,53.2937,53.3065,53.2746,53.2746,26896.9614
2013-02-14 14:25:00,83.66,83.67,83.61,83.61,16576.034332032104,53.2746,53.281,53.2428,53.2428,16576.0343
2013-02-14 14:30:00,83.61,83.62,83.54,83.56,32839.31329930889,53.2428,53.2491,53.1982,53.2109,32839.3133
2013-02-14 14:35:00,83.56,83.58,83.52,83.56,52542.90127889421,53.2109,53.2237,53.1855,53.2109,52542.9013
2013-02-14 14:40:00,83.56,83.6,83.52,83.59,24707.673815670496,53.2109,53.2364,53.1855,53.23,24707.6738
2013-02-14 14:45:00,83.59,83.67,83.58,83.67,17722.804002801622,53.23,53.281,53.2237,53.281,17722.804
2013-02-14 14:50:00,83.67,83.73,83.65,83.71,44515.5135835076,53.281,53.3192,53.2683,53.3065,44515.5136
2013-02-14 14:55:00,83.69,83.73,83.68,83.68,23039.645203642107,53.2937,53.3192,53.2874,53.2874,23039.6452
2013-02-14 15:00:00,83.68,83.69,83.64,83.65,19912.09155608888,53.2874,53.2937,53.2619,53.2683,19912.0916
2013-02-14 15:05:00,83.64,83.64,83.58,83.6,42117.72245371679,53.2619,53.2619,53.2237,53.2364,42117.7225
2013-02-14 15:10:00,83.59,83.63,83.54,83.58,67033.89984589083,53.23,53.2555,53.1982,53.2237,67033.8998
2013-02-14 15:15:00,83.58,83.59,83.49,83.52,35862.61515861034,53.2237,53.23,53.1664,53.1855,35862.6152
2013-02-14 15:20:00,83.52,83.59,83.49,83.49,64323.353351344704,53.1855,53.23,53.1664,53.1664,64323.3534
2013-02-14 15:25:00,83.5,83.55,83.47,83.48,91845.8254498131,53.1727,53.2046,53.1536,53.16,91845.8254
2013-02-14 15:30:00,83.48,83.49,83.45,83.46,62551.07295106454,53.16,53.1664,53.1409,53.1473,62551.073
2013-02-14 15:35:00,83.46,83.52,83.43,83.52,53585.41916141196,53.1473,53.1855,53.1282,53.1855,53585.4192
2013-02-14 15:40:00,83.52,83.52,83.38,83.38,51396.1316081247,53.1855,53.1855,53.0963,53.0963,51396.1316
2013-02-14 15:45:00,83.4,83.43,83.3,83.31,80378.12874211794,53.1091,53.1282,53.0454,53.0517,80378.1287
2013-02-14 15:50:00,83.31,83.39,83.3,83.38,102479.50785149408,53.0517,53.1027,53.0454,53.0963,102479.5079
2013-02-14 15:55:00,83.38,83.39,83.35,83.38,121974.59225457588,53.0963,53.1027,53.0772,53.0963,121974.5923
2013-02-15 09:30:00,83.64,83.69,82.88,83.25,962244.0055638762,53.2619,53.2937,52.7779,53.0135,962244.0056
2013-02-15 09:35:00,83.27,83.29,82.73,82.88,105502.80971079553,53.0263,53.039,52.6824,52.7779,105502.8097
2013-02-15 09:40:00,82.88,82.98,82.83,82.93,49415.34763134099,52.7779,52.8416,52.7461,52.8098,49415.3476
2013-02-15 09:45:00,82.91,82.96,82.68,82.72,54627.9370439297,52.797,52.8289,52.6506,52.676,54627.937
2013-02-15 09:50:00,82.71,82.73,82.63,82.66,57755.490691482926,52.6697,52.6824,52.6187,52.6378,57755.4907
2013-02-15 09:55:00,82.66,82.74,82.51,82.71,78501.596553586,52.6378,52.6888,52.5423,52.6697,78501.5966
2013-02-15 10:00:00,82.72,82.78,82.65,82.73,25750.191698188235,52.676,52.7142,52.6315,52.6824,25750.1917
2013-02-15 10:05:00,82.74,82.76,82.7,82.72,58589.50499749712,52.6888,52.7015,52.6633,52.676,58589.505
2013-02-15 10:10:00,82.73,82.73,82.59,82.61,61300.05149204325,52.6824,52.6824,52.5932,52.606,61300.0515
2013-02-15 10:15:00,82.61,82.63,82.57,82.58,30962.78111077695,52.606,52.6187,52.5805,52.5869,30962.7811
2013-02-15 10:20:00,82.57,82.59,82.47,82.54,63697.84262183406,52.5805,52.5932,52.5168,52.5614,63697.8426
2013-02-15 10:25:00,82.54,82.58,82.48,82.5,27522.4720984684,52.5614,52.5869,52.5232,52.5359,27522.4721
2013-02-15 10:30:00,82.5,82.51,82.25,82.4,113634.44919443392,52.5359,52.5423,52.3767,52.4723,113634.4492
2013-02-15 10:35:00,82.4,82.42,82.33,82.33,50770.620878614056,52.4723,52.485,52.4277,52.4277,50770.6209
2013-02-15 10:40:00,82.33,82.46,82.3,82.45,38573.16165315647,52.4277,52.5105,52.4086,52.5041,38573.1617
2013-02-15 10:45:00,82.44,82.49,82.4,82.45,28356.48640448259,52.4977,52.5296,52.4723,52.5041,28356.4864
2013-02-15 10:50:00,82.45,82.49,82.38,82.49,61612.806856798576,52.5041,52.5296,52.4595,52.5296,61612.8069
2013-02-15 10:55:00,82.5,82.51,82.38,82.46,75791.05005903987,52.5359,52.5423,52.4595,52.5105,75791.0501
2013-02-15 11:00:00,82.48,82.54,82.44,82.54,42534.729606723886,52.5232,52.5614,52.4977,52.5614,42534.7296
2013-02-15 11:05:00,82.54,82.55,82.48,82.49,35862.61515861034,52.5614,52.5678,52.5232,52.5296,35862.6152
2013-02-15 11:10:00,82.5,82.5,82.39,82.4,25020.429180425817,52.5359,52.5359,52.4659,52.4723,25020.4292
2013-02-15 11:15:00,82.4,82.43,82.27,82.29,40241.19026518486,52.4723,52.4914,52.3895,52.4022,40241.1903
2013-02-15 11:20:00,82.29,82.3,82.06,82.07,71308.22316421357,52.4022,52.4086,52.2557,52.2621,71308.2232
2013-02-15 11:25:00,82.08,82.11,81.98,82.01,141573.9284459094,52.2685,52.2876,52.2048,52.2239,141573.9284
2013-02-15 11:30:00,82.01,82.06,81.97,82.04,42430.477818472114,52.2239,52.2557,52.1984,52.243,42430.4778
2013-02-15 11:35:00,82.03,82.06,81.91,81.94,61404.30328029503,52.2366,52.2557,52.1602,52.1793,61404.3033
2013-02-15 11:40:00,81.94,82.05,81.93,82.03,59736.27466826664,52.1793,52.2494,52.173,52.2366,59736.2747
2013-02-15 11:45:00,82.04,82.1,82.02,82.03,51708.88697288002,52.243,52.2812,52.2303,52.2366,51708.887
2013-02-15 11:50:00,82.05,82.05,81.97,81.99,35862.61515861034,52.2494,52.2494,52.1984,52.2112,35862.6152
2013-02-15 11:55:00,82.0,82.07,82.0,82.07,17097.293273290976,52.2175,52.2621,52.2175,52.2621,17097.2933
2013-02-15 12:00:00,82.06,82.1,82.03,82.05,24290.6666626634,52.2557,52.2812,52.2366,52.2494,24290.6667
2013-02-15 12:05:00,82.05,82.06,81.92,81.97,31484.04005203582,52.2494,52.2557,52.1666,52.1984,31484.0401
2013-02-15 12:10:00,81.97,81.98,81.92,81.96,23248.148780145657,52.1984,52.2048,52.1666,52.1921,23248.1488
2013-02-15 12:15:00,81.95,81.95,81.84,81.87,40241.19026518486,52.1857,52.1857,52.1156,52.1348,40241.1903
2013-02-15 12:20:00,81.88,81.96,81.87,81.93,39511.42774742244,52.1411,52.1921,52.1348,52.173,39511.4277
2013-02-15 12:25:00,81.92,82.0,81.92,81.99,27313.96852196485,52.1666,52.2175,52.1666,52.2112,27313.9685
2013-02-15 12:30:00,81.99,82.0,81.9,81.91,43890.00285399696,52.2112,52.2175,52.1539,52.1602,43890.0029
2013-02-15 12:35:00,81.91,81.95,81.91,81.93,18973.82546182291,52.1602,52.1857,52.1602,52.173,18973.8255
2013-02-15 12:40:00,81.94,81.98,81.92,81.94,18348.314732312265,52.1793,52.2048,52.1666,52.1793,18348.3147
2013-02-15 12:45:00,81.94,81.99,81.93,81.97,29711.75965175566,52.1793,52.2112,52.173,52.1984,29711.7597
2013-02-15 12:50:00,81.97,81.99,81.96,81.98,33673.32760532308,52.1984,52.2112,52.1921,52.2048,33673.3276
2013-02-15 12:55:00,81.98,82.01,81.97,82.01,32630.809722805338,52.2048,52.2239,52.1984,52.2239,32630.8097
2013-02-15 13:00:00,82.01,82.03,81.99,82.02,321512.5149684718,52.2239,52.2366,52.2112,52.2303,321512.515
2013-02-15 13:05:00,82.02,82.02,81.94,81.97,35028.600852596144,52.2303,52.2303,52.1793,52.1984,35028.6009
2013-02-15 13:10:00,81.96,82.02,81.96,82.01,46183.54219553599,52.1921,52.2303,52.1921,52.2239,46183.5422
2013-02-15 13:15:00,82.01,82.04,81.99,82.04,127291.43345541637,52.2239,52.243,52.2112,52.243,127291.4335
2013-02-15 13:20:00,82.03,82.07,82.0,82.06,83401.43060141939,52.2366,52.2621,52.2175,52.2557,83401.4306
2013-02-15 13:25:00,82.06,82.18,82.05,82.17,38677.41344140824,52.2557,52.3322,52.2494,52.3258,38677.4134
2013-02-15 13:30:00,82.18,82.25,82.17,82.2,53898.17452616728,52.3322,52.3767,52.3258,52.3449,53898.1745
2013-02-15 13:35:00,82.2,82.21,82.18,82.2,62863.82831581987,52.3449,52.3513,52.3322,52.3449,62863.8283
2013-02-15 13:40:00,82.2,82.2,82.18,82.19,48477.08153707502,52.3449,52.3449,52.3322,52.3385,48477.0815
2013-02-15 13:45:00,82.18,82.22,82.18,82.21,121453.333313317,52.3322,52.3576,52.3322,52.3513,121453.3333
2013-02-15 13:50:00,82.21,82.26,82.2,82.25,84131.19311918181,52.3513,52.3831,52.3449,52.3767,84131.1931
2013-02-15 13:55:00,82.25,82.29,82.23,82.23,75269.791117781,52.3767,52.4022,52.364,52.364,75269.7911
2013-02-15 14:00:00,82.23,82.24,82.2,82.2,68076.41772840857,52.364,52.3704,52.3449,52.3449,68076.4177
2013-02-15 14:05:00,82.2,82.21,82.2,82.21,79231.35907134842,52.3449,52.3513,52.3449,52.3513,79231.3591
2013-02-15 14:10:00,82.2,82.25,82.18,82.18,85799.2217312102,52.3449,52.3767,52.3322,52.3322,85799.2217
2013-02-15 14:15:00,82.18,82.18,82.05,82.06,260525.2188411838,52.3322,52.3322,52.2494,52.2557,260525.2188
2013-02-15 14:20:00,82.06,82.09,82.04,82.05,53481.16737316018,52.2557,52.2748,52.243,52.2494,53481.1674
2013-02-15 14:25:00,82.05,82.07,81.91,81.97,98622.19168617844,52.2494,52.2621,52.1602,52.1984,98622.1917
2013-02-15 14:30:00,81.97,82.06,81.97,82.05,112070.67237065732,52.1984,52.2557,52.1984,52.2494,112070.6724
2013-02-15 14:35:00,82.06,82.06,81.99,82.0,49206.84405483744,52.2557,52.2557,52.2112,52.2175,49206.8441
2013-02-15 14:40:00,81.99,82.01,81.91,81.91,59736.27466826664,52.2112,52.2239,52.1602,52.1602,59736.2747
2013-02-15 14:45:00,81.91,81.96,81.89,81.96,86945.99140197971,52.1602,52.1921,52.1475,52.1921,86945.9914
2013-02-15 14:50:00,81.95,81.97,81.86,81.88,83818.43775442649,52.1857,52.1984,52.1284,52.1411,83818.4378
2013-02-15 14:55:00,81.88,81.89,81.69,81.73,92992.59512058264,52.1411,52.1475,52.0201,52.0456,92992.5951
2013-02-15 15:00:00,81.73,81.79,81.72,81.73,56504.46923246163,52.0456,52.0838,52.0392,52.0456,56504.4692
2013-02-15 15:05:00,81.73,81.73,81.58,81.6,84860.95563694423,52.0456,52.0456,51.9501,51.9628,84860.9556
2013-02-15 15:10:00,81.6,81.61,81.49,81.5,183378.89553487088,51.9628,51.9692,51.8928,51.8991,183378.8955
2013-02-15 15:15:00,81.5,81.54,81.47,81.53,209337.59080956268,51.8991,51.9246,51.88,51.9182,209337.5908
2013-02-15 15:20:00,81.53,81.58,81.51,81.54,151373.5965415762,51.9182,51.9501,51.9055,51.9246,151373.5965
2013-02-15 15:25:00,81.54,81.54,81.5,81.52,98726.4434744302,51.9246,51.9246,51.8991,51.9119,98726.4435
2013-02-15 15:30:00,81.52,81.53,81.37,81.44,233732.50926047785,51.9119,51.9182,51.8164,51.8609,233732.5093
2013-02-15 15:35:00,81.44,81.46,81.31,81.34,267510.0886540527,51.8609,51.8737,51.7781,51.7972,267510.0887
2013-02-15 15:40:00,81.34,81.38,81.23,81.23,308689.5450135035,51.7972,51.8227,51.7272,51.7272,308689.545
2013-02-15 15:45:00,81.24,81.49,81.24,81.39,370302.3518703021,51.7336,51.8928,51.7336,51.8291,370302.3519
2013-02-15 15:50:00,81.4,81.41,81.23,81.23,357062.3747623268,51.8355,51.8418,51.7272,51.7272,357062.3748
2013-02-15 15:55:00,81.23,81.35,81.17,81.25,958803.6965515676,51.7272,51.8036,51.689,51.7399,958803.6966
2013-02-19 09:30:00,81.86,82.01,81.63,81.9,193387.06720704123,52.1284,52.2239,51.9819,52.1539,193387.0672
2013-02-19 09:35:00,81.92,81.92,81.81,81.83,73497.51071750085,52.1666,52.1666,52.0965,52.1093,73497.5107
2013-02-19 09:40:00,81.83,82.16,81.81,82.04,65157.3676573589,52.1093,52.3194,52.0965,52.243,65157.3677
2013-02-19 09:45:00,82.04,82.11,81.97,82.08,87050.24319023149,52.243,52.2876,52.1984,52.2685,87050.2432
2013-02-19 09:50:00,82.09,82.21,82.02,82.02,75582.54648253632,52.2748,52.3513,52.2303,52.2303,75582.5465
2013-02-19 09:55:00,82.01,82.11,81.96,82.06,112383.42773541262,52.2239,52.2876,52.1921,52.2557,112383.4277
2013-02-19 10:00:00,82.06,82.09,82.01,82.03,63176.58368057519,52.2557,52.2748,52.2239,52.2366,63176.5837
2013-02-19 10:05:00,82.02,82.07,82.0,82.0,99247.70241568908,52.2303,52.2621,52.2175,52.2175,99247.7024
2013-02-19 10:10:00,82.0,82.01,81.98,81.99,72871.99998799019,52.2175,52.2239,52.2048,52.2112,72872.0
2013-02-19 10:15:00,81.99,82.02,81.97,81.99,63072.33189232341,52.2112,52.2303,52.1984,52.2112,63072.3319
2013-02-19 10:20:00,81.99,82.07,81.97,82.05,60361.78539777728,52.2112,52.2621,52.1984,52.2494,60361.7854
2013-02-19 10:25:00,82.04,82.05,81.97,82.03,43472.99570098986,52.243,52.2494,52.1984,52.2366,43472.9957
2013-02-19 10:30:00,82.03,82.04,81.97,81.99,41700.71530070969,52.2366,52.243,52.1984,52.2112,41700.7153
2013-02-19 10:35:00,81.99,82.0,81.86,81.92,114259.95992394457,52.2112,52.2175,52.1284,52.1666,114259.9599
2013-02-19 10:40:00,81.92,81.94,81.88,81.92,129272.21743220004,52.1666,52.1793,52.1411,52.1666,129272.2174
2013-02-19 10:45:00,81.92,82.05,81.91,82.0,89031.0271670152,52.1666,52.2494,52.1602,52.2175,89031.0272
2013-02-19 10:50:00,82.0,82.01,81.98,82.0,56712.97280896518,52.2175,52.2239,52.2048,52.2175,56712.9728
2013-02-19 10:55:00,82.01,82.02,81.99,81.99,57963.99426798648,52.2239,52.2303,52.2112,52.2112,57963.9943
2013-02-19 11:00:00,82.0,82.01,81.99,82.0,58068.24605623825,52.2175,52.2239,52.2112,52.2175,58068.2461
2013-02-19 11:05:00,82.01,82.01,81.99,82.01,37530.64377063872,52.2239,52.2239,52.2112,52.2239,37530.6438
2013-02-19 11:10:00,82.01,82.1,82.0,82.1,63802.09441008583,52.2239,52.2812,52.2175,52.2812,63802.0944
2013-02-19 11:15:00,82.1,82.16,82.09,82.16,47643.06723106083,52.2812,52.3194,52.2748,52.3194,47643.0672
2013-02-19 11:20:00,82.16,82.29,82.15,82.28,62342.569374561,52.3194,52.4022,52.3131,52.3958,62342.5694
2013-02-19 11:25:00,82.29,82.29,82.2,82.23,66929.64805763906,52.4022,52.4022,52.3449,52.364,66929.6481
2013-02-19 11:30:00,82.21,82.21,82.1,82.12,80586.63231862149,52.3513,52.3513,52.2812,52.2939,80586.6323
2013-02-19 11:35:00,82.11,82.18,82.1,82.18,46809.05292504664,52.2876,52.3322,52.2812,52.3322,46809.0529
2013-02-19 11:40:00,82.18,82.2,82.16,82.17,122600.10298408652,52.3322,52.3449,52.3194,52.3258,122600.103
2013-02-19 11:45:00,82.17,82.17,82.14,82.14,34924.34906434437,52.3258,52.3258,52.3067,52.3067,34924.3491
2013-02-19 11:50:00,82.14,82.17,82.13,82.17,99560.4577804444,52.3067,52.3258,52.3003,52.3258,99560.4578
2013-02-19 11:55:00,82.16,82.22,82.16,82.22,34403.0901230855,52.3194,52.3576,52.3194,52.3576,34403.0901
2013-02-19 12:00:00,82.23,82.25,82.21,82.21,37530.64377063872,52.364,52.3767,52.3513,52.3513,37530.6438
2013-02-19 12:05:00,82.2,82.21,82.15,82.16,51500.38339637647,52.3449,52.3513,52.3131,52.3194,51500.3834
2013-02-19 12:10:00,82.17,82.19,82.12,82.15,42743.23318322744,52.3258,52.3385,52.2939,52.3131,42743.2332
2013-02-19 12:15:00,82.15,82.18,82.14,82.18,39719.93132392599,52.3131,52.3322,52.3067,52.3322,39719.9313
2013-02-19 12:20:00,82.17,82.19,82.12,82.13,31588.291840287595,52.3258,52.3385,52.2939,52.3003,31588.2918
2013-02-19 12:25:00,82.12,82.21,82.11,82.21,73497.51071750085,52.2939,52.3513,52.2876,52.3513,73497.5107
2013-02-19 12:30:00,82.2,82.28,82.2,82.21,140218.65519863635,52.3449,52.3958,52.3449,52.3513,140218.6552
2013-02-19 12:35:00,82.22,82.25,82.2,82.21,29086.248922245013,52.3576,52.3767,52.3449,52.3513,29086.2489
2013-02-19 12:40:00,82.21,82.24,82.2,82.23,38885.917017911794,52.3513,52.3704,52.3449,52.364,38885.917
2013-02-19 12:45:00,82.22,82.23,82.18,82.2,40553.94562994018,52.3576,52.364,52.3322,52.3449,40553.9456
2013-02-19 12:50:00,82.2,82.21,82.18,82.2,51500.38339637647,52.3449,52.3513,52.3322,52.3449,51500.3834
2013-02-19 12:55:00,82.2,82.24,82.2,82.24,67033.89984589083,52.3449,52.3704,52.3449,52.3704,67033.8998
2013-02-19 13:00:00,82.23,82.3,82.21,82.3,55357.69956169212,52.364,52.4086,52.3513,52.4086,55357.6996
2013-02-19 13:05:00,82.3,82.34,82.29,82.34,60883.04433903616,52.4086,52.434,52.4022,52.434,60883.0443
2013-02-19 13:10:00,82.35,82.39,82.34,82.37,33673.32760532308,52.4404,52.4659,52.434,52.4531,33673.3276
2013-02-19 13:15:00,82.37,82.46,82.36,82.45,31588.291840287595,52.4531,52.5105,52.4468,52.5041,31588.2918
2013-02-19 13:20:00,82.46,82.49,82.43,82.44,79439.86264785197,52.5105,52.5296,52.4914,52.4977,79439.8626
2013-02-19 13:25:00,82.44,82.45,82.44,82.44,32526.557934553563,52.4977,52.5041,52.4977,52.4977,32526.5579
2013-02-19 13:30:00,82.44,82.45,82.44,82.44,35028.600852596144,52.4977,52.5041,52.4977,52.4977,35028.6009
2013-02-19 13:35:00,82.44,82.5,82.44,82.49,20746.105862103075,52.4977,52.5359,52.4977,52.5296,20746.1059
2013-02-19 13:40:00,82.49,82.54,82.48,82.53,28043.73103972727,52.5296,52.5614,52.5232,52.555,28043.731
2013-02-19 13:45:00,82.53,82.54,82.51,82.54,28460.738192734367,52.555,52.5614,52.5423,52.5614,28460.7382
2013-02-19 13:50:00,82.53,82.55,82.53,82.53,71933.73389372423,52.555,52.5678,52.555,52.555,71933.7339
2013-02-19 13:55:00,82.54,82.63,82.53,82.63,45662.28325427712,52.5614,52.6187,52.555,52.6187,45662.2833
2013-02-19 14:00:00,82.62,82.69,82.62,82.69,51083.37624336938,52.6123,52.6569,52.6123,52.6569,51083.3762
2013-02-19 14:05:00,82.69,82.75,82.69,82.75,48060.07438406792,52.6569,52.6951,52.6569,52.6951,48060.0744
2013-02-19 14:10:00,82.74,82.78,82.74,82.77,42326.22603022034,52.6888,52.7142,52.6888,52.7079,42326.226
2013-02-19 14:15:00,82.76,82.78,82.72,82.73,58485.25320924535,52.7015,52.7142,52.676,52.6824,58485.2532
2013-02-19 14:20:00,82.72,82.78,82.72,82.76,65574.37481036599,52.676,52.7142,52.676,52.7015,65574.3748
2013-02-19 14:25:00,82.77,82.77,82.74,82.75,44932.5207365147,52.7079,52.7079,52.6888,52.6951,44932.5207
2013-02-19 14:30:00,82.74,82.78,82.72,82.77,53272.66379665664,52.6888,52.7142,52.676,52.7079,53272.6638
2013-02-19 14:35:00,82.77,82.78,82.67,82.69,50562.117302110506,52.7079,52.7142,52.6442,52.6569,50562.1173
2013-02-19 14:40:00,82.69,82.74,82.67,82.68,53898.17452616728,52.6569,52.6888,52.6442,52.6506,53898.1745
2013-02-19 14:45:00,82.69,82.7,82.6,82.6,51083.37624336938,52.6569,52.6633,52.5996,52.5996,51083.3762
2013-02-19 14:50:00,82.6,82.62,82.54,82.54,55357.69956169212,52.5996,52.6123,52.5614,52.5614,55357.6996
2013-02-19 14:55:00,82.53,82.55,82.47,82.47,67450.90699889793,52.555,52.5678,52.5168,52.5168,67450.907
2013-02-19 15:00:00,82.47,82.55,82.47,82.55,75374.04290603277,52.5168,52.5678,52.5168,52.5678,75374.0429
2013-02-19 15:05:00,82.55,82.55,82.47,82.48,54627.9370439297,52.5678,52.5678,52.5168,52.5232,54627.937
2013-02-19 15:10:00,82.47,82.5,82.44,82.49,61508.5550685468,52.5168,52.5359,52.4977,52.5296,61508.5551
2013-02-19 15:15:00,82.49,82.52,82.44,82.47,44515.5135835076,52.5296,52.5487,52.4977,52.5168,44515.5136
2013-02-19 15:20:00,82.48,82.51,82.47,82.48,38051.9027118976,52.5232,52.5423,52.5168,52.5232,38051.9027
2013-02-19 15:25:00,82.47,82.5,82.44,82.45,91428.818296806,52.5168,52.5359,52.4977,52.5041,91428.8183
2013-02-19 15:30:00,82.47,82.51,82.39,82.4,106441.0758050615,52.5168,52.5423,52.4659,52.4723,106441.0758
2013-02-19 15:35:00,82.41,82.41,82.33,82.35,72559.24462323487,52.4786,52.4786,52.4277,52.4404,72559.2446
2013-02-19 15:40:00,82.35,82.45,82.31,82.39,130731.7424677249,52.4404,52.5041,52.4149,52.4659,130731.7425
2013-02-19 15:45:00,82.4,82.46,82.39,82.46,84965.207425196,52.4723,52.5105,52.4659,52.5105,84965.2074
2013-02-19 15:50:00,82.46,82.47,82.42,82.42,149914.07150605135,52.5105,52.5168,52.485,52.485,149914.0715
2013-02-19 15:55:00,82.43,82.44,82.35,82.36,402828.9098048557,52.4914,52.4977,52.4404,52.4468,402828.9098
2013-02-20 09:30:00,82.26,82.29,82.02,82.15,141990.93559891652,52.3831,52.4022,52.2303,52.3131,141990.9356
2013-02-20 09:35:00,82.19,82.31,82.19,82.29,41387.95993595437,52.3385,52.4149,52.3385,52.4022,41387.9599
2013-02-20 09:40:00,82.28,82.3,82.14,82.23,34507.34191133727,52.3958,52.4086,52.3067,52.364,34507.3419
2013-02-20 09:45:00,82.23,82.27,82.23,82.25,25854.44348644001,52.364,52.3895,52.364,52.3767,25854.4435
2013-02-20 09:50:00,82.24,82.42,82.23,82.4,39511.42774742244,52.3704,52.485,52.364,52.4723,39511.4277
2013-02-20 09:55:00,82.4,82.56,82.39,82.49,75582.54648253632,52.4723,52.5741,52.4659,52.5296,75582.5465
2013-02-20 10:00:00,82.49,82.59,82.47,82.52,65365.87123386245,52.5296,52.5932,52.5168,52.5487,65365.8712
2013-02-20 10:05:00,82.53,82.65,82.49,82.62,115302.47780646232,52.555,52.6315,52.5296,52.6123,115302.4778
2013-02-20 10:10:00,82.61,82.61,82.5,82.5,94035.11300310036,52.606,52.606,52.5359,52.5359,94035.113
2013-02-20 10:15:00,82.52,82.59,82.47,82.5,54315.18167917438,52.5487,52.5932,52.5168,52.5359,54315.1817
2013-02-20 10:20:00,82.51,82.56,82.48,82.51,94556.37194435924,52.5423,52.5741,52.5232,52.5423,94556.3719
2013-02-20 10:25:00,82.5,82.52,82.41,82.45,72037.985681976,52.5359,52.5487,52.4786,52.5041,72037.9857
2013-02-20 10:30:00,82.45,82.53,82.45,82.53,36383.87409986921,52.5041,52.555,52.5041,52.555,36383.8741
2013-02-20 10:35:00,82.53,82.53,82.49,82.5,17931.30757930517,52.555,52.555,52.5296,52.5359,17931.3076
2013-02-20 10:40:00,82.5,82.52,82.49,82.5,31901.04720504292,52.5359,52.5487,52.5296,52.5359,31901.0472
2013-02-20 10:45:00,82.49,82.5,82.33,82.35,126248.9155728986,52.5296,52.5359,52.4277,52.4404,126248.9156
2013-02-20 10:50:00,82.36,82.41,82.34,82.4,32005.29899329469,52.4468,52.4786,52.434,52.4723,32005.299
2013-02-20 10:55:00,82.4,82.45,82.39,82.44,27001.213157209528,52.4723,52.5041,52.4659,52.4977,27001.2132
2013-02-20 11:00:00,82.43,82.44,82.22,82.31,184317.16162913688,52.4914,52.4977,52.3576,52.4149,184317.1616
2013-02-20 11:05:00,82.3,82.31,82.13,82.14,55774.70671469922,52.4086,52.4149,52.3003,52.3067,55774.7067
2013-02-20 11:10:00,82.15,82.15,81.81,81.82,94347.86836785568,52.3131,52.3131,52.0965,52.1029,94347.8684
2013-02-20 11:15:00,81.81,81.97,81.76,81.96,44098.5064305005,52.0965,52.1984,52.0647,52.1921,44098.5064
2013-02-20 11:20:00,81.98,82.07,81.97,82.01,35028.600852596144,52.2048,52.2621,52.1984,52.2239,35028.6009
2013-02-20 11:25:00,82.02,82.07,81.97,81.98,24603.42202741872,52.2303,52.2621,52.1984,52.2048,24603.422
2013-02-20 11:30:00,81.98,81.99,81.9,81.91,14386.746778744844,52.2048,52.2112,52.1539,52.1602,14386.7468
2013-02-20 11:35:00,81.92,81.96,81.86,81.95,40449.69384168841,52.1666,52.1921,52.1284,52.1857,40449.6938
2013-02-20 11:40:00,81.95,82.0,81.92,81.98,34507.34191133727,52.1857,52.2175,52.1666,52.2048,34507.3419
2013-02-20 11:45:00,82.0,82.02,81.89,81.9,42117.72245371679,52.2175,52.2303,52.1475,52.1539,42117.7225
2013-02-20 11:50:00,81.9,81.91,81.85,81.85,69327.43918742987,52.1539,52.1602,52.122,52.122,69327.4392
2013-02-20 11:55:00,81.86,81.9,81.8,81.9,68076.41772840857,52.1284,52.1539,52.0902,52.1539,68076.4177
2013-02-20 12:00:00,81.9,81.9,81.81,81.86,29711.75965175566,52.1539,52.1539,52.0965,52.1284,29711.7597
2013-02-20 12:05:00,81.86,81.9,81.84,81.86,35445.608005603244,52.1284,52.1539,52.1156,52.1284,35445.608
2013-02-20 12:10:00,81.86,81.93,81.81,81.93,40241.19026518486,52.1284,52.173,52.0965,52.173,40241.1903
2013-02-20 12:15:00,81.93,81.96,81.91,81.96,30858.529322525173,52.173,52.1921,52.1602,52.1921,30858.5293
2013-02-20 12:20:00,81.96,81.99,81.95,81.96,25958.695274691785,52.1921,52.2112,52.1857,52.1921,25958.6953
2013-02-20 12:25:00,81.96,81.99,81.92,81.95,64740.36050435181,52.1921,52.2112,52.1666,52.1857,64740.3605
2013-02-20 12:30:00,81.94,81.94,81.84,81.89,112070.67237065732,52.1793,52.1793,52.1156,52.1475,112070.6724
2013-02-20 12:35:00,81.89,81.92,81.86,81.92,28564.98998098614,52.1475,52.1666,52.1284,52.1666,28564.99
2013-02-20 12:40:00,81.93,82.01,81.93,82.0,26896.96136895776,52.173,52.2239,52.173,52.2175,26896.9614
2013-02-20 12:45:00,82.0,82.03,81.98,81.98,12405.962801961134,52.2175,52.2366,52.2048,52.2048,12405.9628
2013-02-20 12:50:00,81.99,82.0,81.86,81.91,21997.127321124364,52.2112,52.2175,52.1284,52.1602,21997.1273
2013-02-20 12:55:00,81.9,81.92,81.85,81.89,16159.027179025006,52.1539,52.1666,52.122,52.1475,16159.0272
2013-02-20 13:00:00,81.89,81.89,81.79,81.82,13135.725319723551,52.1475,52.1475,52.0838,52.1029,13135.7253
2013-02-20 13:05:00,81.81,81.86,81.77,81.79,15220.76108475904,52.0965,52.1284,52.0711,52.0838,15220.7611
2013-02-20 13:10:00,81.8,81.81,81.75,81.76,16367.530755528556,52.0902,52.0965,52.0583,52.0647,16367.5308
2013-02-20 13:15:00,81.76,81.83,81.73,81.8,20016.34334434065,52.0647,52.1093,52.0456,52.0902,20016.3433
2013-02-20 13:20:00,81.81,81.87,81.81,81.83,17618.552214549847,52.0965,52.1348,52.0965,52.1093,17618.5522
2013-02-20 13:25:00,81.82,81.84,81.76,81.83,104251.78825177424,52.1029,52.1156,52.0647,52.1093,104251.7883
2013-02-20 13:30:00,81.82,81.84,81.77,81.82,70995.46779945826,52.1029,52.1156,52.0711,52.1029,70995.4678
2013-02-20 13:35:00,81.83,81.84,81.73,81.74,36800.88125287631,52.1093,52.1156,52.0456,52.052,36800.8813
2013-02-20 13:40:00,81.75,81.83,81.73,81.82,22622.63805063501,52.0583,52.1093,52.0456,52.1029,22622.6381
2013-02-20 13:45:00,81.83,81.83,81.73,81.73,17514.300426298072,52.1093,52.1093,52.0456,52.0456,17514.3004
2013-02-20 13:50:00,81.73,81.73,81.71,81.72,38260.40628840114,52.0456,52.0456,52.0329,52.0392,38260.4063
2013-02-20 13:55:00,81.72,81.76,81.69,81.74,677115.3646952737,52.0392,52.0647,52.0201,52.052,677115.3647
2013-02-20 14:00:00,81.74,81.81,81.7,81.77,69535.94276393342,52.052,52.0965,52.0265,52.0711,69535.9428
2013-02-20 14:05:00,81.79,81.86,81.73,81.86,61925.5622215539,52.0838,52.1284,52.0456,52.1284,61925.5622
2013-02-20 14:10:00,81.86,81.88,81.73,81.77,46392.045772039535,52.1284,52.1411,52.0456,52.0711,46392.0458
2013-02-20 14:15:00,81.78,81.82,81.72,81.77,63802.09441008583,52.0774,52.1029,52.0392,52.0711,63802.0944
2013-02-20 14:20:00,81.77,81.77,81.62,81.64,68180.66951666035,52.0711,52.0711,51.9756,51.9883,68180.6695
2013-02-20 14:25:00,81.62,81.71,81.62,81.67,48060.07438406792,51.9756,52.0329,51.9756,52.0074,48060.0744
2013-02-20 14:30:00,81.66,81.71,81.62,81.62,95911.6451916323,52.001,52.0329,51.9756,51.9756,95911.6452
2013-02-20 14:35:00,81.62,81.65,81.53,81.63,56191.71386770631,51.9756,51.9947,51.9182,51.9819,56191.7139
2013-02-20 14:40:00,81.63,81.63,81.53,81.54,19390.832614830008,51.9819,51.9819,51.9182,51.9246,19390.8326
2013-02-20 14:45:00,81.53,81.57,81.47,81.49,67346.65521064616,51.9182,51.9437,51.88,51.8928,67346.6552
2013-02-20 14:50:00,81.49,81.52,81.43,81.44,84131.19311918181,51.8928,51.9119,51.8546,51.8609,84131.1931
2013-02-20 14:55:00,81.43,81.48,81.37,81.37,85590.71815470664,51.8546,51.8864,51.8164,51.8164,85590.7182
2013-02-20 15:00:00,81.37,81.44,81.34,81.38,67763.66236365326,51.8164,51.8609,51.7972,51.8227,67763.6624
2013-02-20 15:05:00,81.38,81.4,81.32,81.4,55461.9513499439,51.8227,51.8355,51.7845,51.8355,55461.9513
2013-02-20 15:10:00,81.39,81.52,81.38,81.46,59527.77109176309,51.8291,51.9119,51.8227,51.8737,59527.7711
2013-02-20 15:15:00,81.45,81.45,81.34,81.4,46809.05292504664,51.8673,51.8673,51.7972,51.8355,46809.0529
2013-02-20 15:20:00,81.41,81.44,81.37,81.42,99873.21314519973,51.8418,51.8609,51.8164,51.8482,99873.2131
2013-02-20 15:25:00,81.41,81.42,81.33,81.37,167219.8683558459,51.8418,51.8482,51.7909,51.8164,167219.8684
2013-02-20 15:30:00,81.37,81.38,81.2,81.26,127395.68524366812,51.8164,51.8227,51.7081,51.7463,127395.6852
2013-02-20 15:35:00,81.26,81.32,81.22,81.22,99143.4506274373,51.7463,51.7845,51.7208,51.7208,99143.4506
2013-02-20 15:40:00,81.22,81.26,81.14,81.2,124580.8869608702,51.7208,51.7463,51.6699,51.7081,124580.887
2013-02-20 15:45:00,81.21,81.28,81.13,81.19,105607.0614990473,51.7145,51.759,51.6635,51.7017,105607.0615
2013-02-20 15:50:00,81.19,81.21,81.03,81.09,244887.45060341767,51.7017,51.7145,51.5998,51.638,244887.4506
2013-02-20 15:55:00,81.09,81.12,80.98,81.07,296700.5893645495,51.638,51.6572,51.568,51.6253,296700.5894
2013-02-21 09:30:00,80.57,80.82,80.49,80.59,119785.3047012886,51.3069,51.4661,51.256,51.3196,119785.3047
2013-02-21 09:35:00,80.61,80.84,80.53,80.57,66721.14448113552,51.3324,51.4788,51.2814,51.3069,66721.1445
2013-02-21 09:40:00,80.55,80.84,80.48,80.75,45036.77252476647,51.2942,51.4788,51.2496,51.4215,45036.7725
2013-02-21 09:45:00,80.73,80.76,80.45,80.49,41700.71530070969,51.4088,51.4279,51.2305,51.256,41700.7153
2013-02-21 09:50:00,80.49,80.5,80.41,80.42,51500.38339637647,51.256,51.2623,51.205,51.2114,51500.3834
2013-02-21 09:55:00,80.41,80.48,80.31,80.33,55878.95850295099,51.205,51.2496,51.1413,51.1541,55878.9585
2013-02-21 10:00:00,80.33,80.34,80.09,80.09,120515.06721905102,51.1541,51.1604,51.0012,51.0012,120515.0672
2013-02-21 10:05:00,80.09,80.27,80.08,80.25,67242.40342239439,51.0012,51.1159,50.9949,51.1031,67242.4034
2013-02-21 10:10:00,80.25,80.45,80.18,80.38,63280.83546882696,51.1031,51.2305,51.0586,51.1859,63280.8355
2013-02-21 10:15:00,80.38,80.39,80.22,80.28,30545.77395776985,51.1859,51.1923,51.084,51.1222,30545.774
2013-02-21 10:20:00,80.28,80.36,80.2,80.36,35341.356217351466,51.1222,51.1732,51.0713,51.1732,35341.3562
2013-02-21 10:25:00,80.39,80.63,80.38,80.63,55461.9513499439,51.1923,51.3451,51.1859,51.3451,55461.9513
2013-02-21 10:30:00,80.63,80.68,80.59,80.63,41387.95993595437,51.3451,51.377,51.3196,51.3451,41387.9599
2013-02-21 10:35:00,80.63,80.66,80.47,80.48,34403.0901230855,51.3451,51.3642,51.2432,51.2496,34403.0901
2013-02-21 10:40:00,80.47,80.55,80.44,80.44,45453.77967777357,51.2432,51.2942,51.2241,51.2241,45453.7797
2013-02-21 10:45:00,80.43,80.48,80.36,80.36,46704.80113679486,51.2178,51.2496,51.1732,51.1732,46704.8011
2013-02-21 10:50:00,80.36,80.36,80.27,80.29,26479.954215950656,51.1732,51.1732,51.1159,51.1286,26479.9542
2013-02-21 10:55:00,80.29,80.31,80.22,80.22,27939.47925147549,51.1286,51.1413,51.084,51.084,27939.4793
2013-02-21 11:00:00,80.22,80.3,80.21,80.28,36592.37767637276,51.084,51.135,51.0777,51.1222,36592.3777
2013-02-21 11:05:00,80.28,80.36,80.26,80.35,28564.98998098614,51.1222,51.1732,51.1095,51.1668,28564.99
2013-02-21 11:10:00,80.35,80.4,80.26,80.26,33152.06866406421,51.1668,51.1987,51.1095,51.1095,33152.0687
2013-02-21 11:15:00,80.26,80.26,80.17,80.18,65678.62659861778,51.1095,51.1095,51.0522,51.0586,65678.6266
2013-02-21 11:20:00,80.18,80.23,80.17,80.22,13344.228896227103,51.0586,51.0904,51.0522,51.084,13344.2289
2013-02-21 11:25:00,80.21,80.24,80.17,80.18,16367.530755528556,51.0777,51.0968,51.0522,51.0586,16367.5308
2013-02-21 11:30:00,80.19,80.19,80.1,80.12,33464.82402881953,51.0649,51.0649,51.0076,51.0204,33464.824
2013-02-21 11:35:00,80.13,80.18,80.11,80.16,33464.82402881953,51.0267,51.0586,51.014,51.0458,33464.824
2013-02-21 11:40:00,80.15,80.26,80.14,80.19,19390.832614830008,51.0395,51.1095,51.0331,51.0649,19390.8326
2013-02-21 11:45:00,80.18,80.19,80.13,80.18,14699.502143500167,51.0586,51.0649,51.0267,51.0586,14699.5021
2013-02-21 11:50:00,80.18,80.24,80.15,80.22,22101.37910937614,51.0586,51.0968,51.0395,51.084,22101.3791
2013-02-21 11:55:00,80.21,80.21,80.13,80.14,32422.306146301788,51.0777,51.0777,51.0267,51.0331,32422.3061
2013-02-21 12:00:00,80.13,80.17,80.11,80.12,20224.846920844204,51.0267,51.0522,51.014,51.0204,20224.8469
2013-02-21 12:05:00,80.12,80.12,80.0,80.01,55670.45492644744,51.0204,51.0204,50.9439,50.9503,55670.4549
2013-02-21 12:10:00,80.02,80.02,79.93,79.94,41387.95993595437,50.9567,50.9567,50.8994,50.9057,41387.9599
2013-02-21 12:15:00,79.94,79.96,79.87,79.88,44098.5064305005,50.9057,50.9185,50.8612,50.8675,44098.5064
2013-02-21 12:20:00,79.88,80.05,79.86,79.89,65678.62659861778,50.8675,50.9758,50.8548,50.8739,65678.6266
2013-02-21 12:25:00,79.89,80.0,79.89,80.0,32735.06151105712,50.8739,50.9439,50.8739,50.9439,32735.0615
2013-02-21 12:30:00,80.01,80.01,79.88,79.92,17305.796849794522,50.9503,50.9503,50.8675,50.893,17305.7968
2013-02-21 12:35:00,79.91,79.92,79.82,79.82,35132.85264084792,50.8866,50.893,50.8293,50.8293,35132.8526
2013-02-21 12:40:00,79.83,79.85,79.78,79.8,39615.67953567421,50.8357,50.8484,50.8038,50.8166,39615.6795
2013-02-21 12:45:00,79.78,79.82,79.77,79.8,18973.82546182291,50.8038,50.8293,50.7975,50.8166,18973.8255
2013-02-21 12:50:00,79.8,79.87,79.8,79.87,20641.8540738513,50.8166,50.8612,50.8166,50.8612,20641.8541
2013-02-21 12:55:00,79.86,79.91,79.84,79.88,17514.300426298072,50.8548,50.8866,50.842,50.8675,17514.3004
2013-02-21 13:00:00,79.9,79.96,79.89,79.94,18556.81830881581,50.8803,50.9185,50.8739,50.9057,18556.8183
2013-02-21 13:05:00,79.94,79.98,79.94,79.96,27209.71673371308,50.9057,50.9312,50.9057,50.9185,27209.7167
2013-02-21 13:10:00,79.95,80.0,79.94,79.98,18139.81115580872,50.9121,50.9439,50.9057,50.9312,18139.8112
2013-02-21 13:15:00,79.98,79.98,79.86,79.87,20433.35049734775,50.9312,50.9312,50.8548,50.8612,20433.3505
2013-02-21 13:20:00,79.86,79.91,79.84,79.91,24186.414874411625,50.8548,50.8866,50.842,50.8866,24186.4149
2013-02-21 13:25:00,79.9,80.02,79.85,79.99,40970.95278294728,50.8803,50.9567,50.8484,50.9376,40970.9528
2013-02-21 13:30:00,79.99,80.05,79.97,80.05,42221.97424196856,50.9376,50.9758,50.9248,50.9758,42221.9742
2013-02-21 13:35:00,80.05,80.07,80.02,80.02,54836.44062043325,50.9758,50.9885,50.9567,50.9567,54836.4406
2013-02-21 13:40:00,80.03,80.06,79.99,80.03,27730.97567497195,50.963,50.9821,50.9376,50.963,27730.9757
2013-02-21 13:45:00,80.04,80.07,79.96,80.0,96849.91128589828,50.9694,50.9885,50.9185,50.9439,96849.9113
2013-02-21 13:50:00,80.01,80.03,79.95,79.96,23560.90414490098,50.9503,50.963,50.9121,50.9185,23560.9041
2013-02-21 13:55:00,79.96,79.99,79.93,79.98,32735.06151105712,50.9185,50.9376,50.8994,50.9312,32735.0615
2013-02-21 14:00:00,79.98,80.0,79.89,79.89,19703.587979585333,50.9312,50.9439,50.8739,50.8739,19703.588
2013-02-21 14:05:00,79.9,79.95,79.85,79.86,36905.13304112808,50.8803,50.9121,50.8484,50.8548,36905.133
2013-02-21 14:10:00,79.85,79.87,79.84,79.85,39511.42774742244,50.8484,50.8612,50.842,50.8484,39511.4277
2013-02-21 14:15:00,79.85,79.86,79.82,79.83,78710.10013008954,50.8484,50.8548,50.8293,50.8357,78710.1001
2013-02-21 14:20:00,79.83,79.83,79.76,79.76,36175.37052336566,50.8357,50.8357,50.7911,50.7911,36175.3705
2013-02-21 14:25:00,79.76,79.77,79.7,79.72,51917.39054938357,50.7911,50.7975,50.7529,50.7656,51917.3905
2013-02-21 14:30:00,79.73,79.85,79.73,79.81,187965.9742179489,50.772,50.8484,50.772,50.8229,187965.9742
2013-02-21 14:35:00,79.82,79.88,79.81,79.83,49519.59941959276,50.8293,50.8675,50.8229,50.8357,49519.5994
2013-02-21 14:40:00,79.82,79.84,79.81,79.84,20850.357650354847,50.8293,50.842,50.8229,50.842,20850.3577
2013-02-21 14:45:00,79.84,79.91,79.83,79.89,22309.88268587969,50.842,50.8866,50.8357,50.8739,22309.8827
2013-02-21 14:50:00,79.89,79.89,79.82,79.84,33986.0829700784,50.8739,50.8739,50.8293,50.842,33986.083
2013-02-21 14:55:00,79.84,79.93,79.84,79.89,75686.7982707881,50.842,50.8994,50.842,50.8739,75686.7983
2013-02-21 15:00:00,79.9,79.9,79.84,79.87,71829.48210547245,50.8803,50.8803,50.842,50.8612,71829.4821
2013-02-21 15:05:00,79.87,79.99,79.85,79.98,83297.17881316761,50.8612,50.9376,50.8484,50.9312,83297.1788
2013-02-21 15:10:00,79.99,80.01,79.89,79.91,145222.74103472152,50.9376,50.9503,50.8739,50.8866,145222.741
2013-02-21 15:15:00,79.91,79.91,79.87,79.9,85694.96994295843,50.8866,50.8866,50.8612,50.8803,85694.9699
2013-02-21 15:20:00,79.89,79.96,79.88,79.94,65157.3676573589,50.8739,50.9185,50.8675,50.9057,65157.3677
2013-02-21 15:25:00,79.95,80.15,79.94,80.13,94764.87552086278,50.9121,51.0395,50.9057,51.0267,94764.8755
2013-02-21 15:30:00,80.13,80.18,80.09,80.14,56295.96565595809,51.0267,51.0586,51.0012,51.0331,56295.9657
2013-02-21 15:35:00,80.13,80.14,80.07,80.12,87675.75391974213,51.0267,51.0331,50.9885,51.0204,87675.7539
2013-02-21 15:40:00,80.12,80.15,80.05,80.12,72246.48925847955,51.0204,51.0395,50.9758,51.0204,72246.4893
2013-02-21 15:45:00,80.13,80.15,80.09,80.09,88092.76107274923,51.0267,51.0395,51.0012,51.0012,88092.7611
2013-02-21 15:50:00,80.09,80.13,79.98,79.98,97162.66665065358,51.0012,51.0267,50.9312,50.9312,97162.6667
2013-02-21 15:55:00,80.0,80.05,79.92,80.0,223515.834011804,50.9439,50.9758,50.893,50.9439,223515.834
2013-02-22 09:30:00,80.57,80.57,80.14,80.14,115823.73674772118,51.3069,51.3069,51.0331,51.0331,115823.7367
2013-02-22 09:35:00,80.16,80.54,80.14,80.53,49519.59941959276,51.0458,51.2878,51.0331,51.2814,49519.5994
2013-02-22 09:40:00,80.54,80.54,80.27,80.27,28773.493557489688,51.2878,51.2878,51.1159,51.1159,28773.4936
2013-02-22 09:45:00,80.29,80.32,80.14,80.2,31484.04005203582,51.1286,51.1477,51.0331,51.0713,31484.0401
2013-02-22 09:50:00,80.23,80.23,80.04,80.08,32109.550781546463,51.0904,51.0904,50.9694,50.9949,32109.5508
2013-02-22 09:55:00,80.07,80.29,80.07,80.25,57963.99426798648,50.9885,51.1286,50.9885,51.1031,57963.9943
2013-02-22 10:00:00,80.3,80.36,80.24,80.26,41179.45635945082,51.135,51.1732,51.0968,51.1095,41179.4564
2013-02-22 10:05:00,80.26,80.37,80.26,80.34,29711.75965175566,51.1095,51.1796,51.1095,51.1604,29711.7597
2013-02-22 10:10:00,80.34,80.35,80.15,80.15,42951.736759730986,51.1604,51.1668,51.0395,51.0395,42951.7368
2013-02-22 10:15:00,80.15,80.19,80.09,80.11,34924.34906434437,51.0395,51.0649,51.0012,51.014,34924.3491
2013-02-22 10:20:00,80.12,80.17,80.07,80.08,41283.7081477026,51.0204,51.0522,50.9885,50.9949,41283.7081
2013-02-22 10:25:00,80.08,80.1,80.03,80.07,27418.220310216624,50.9949,51.0076,50.963,50.9885,27418.2203
2013-02-22 10:30:00,80.06,80.06,79.96,80.0,21163.11301511017,50.9821,50.9821,50.9185,50.9439,21163.113
2013-02-22 10:35:00,80.0,80.11,80.0,80.08,25645.939909936464,50.9439,51.014,50.9439,50.9949,25645.9399
2013-02-22 10:40:00,80.09,80.2,80.09,80.18,41179.45635945082,51.0012,51.0713,51.0012,51.0586,41179.4564
2013-02-22 10:45:00,80.2,80.25,80.09,80.1,36488.12588812099,51.0713,51.1031,51.0012,51.0076,36488.1259
2013-02-22 10:50:00,80.09,80.15,80.07,80.07,15533.516449514362,51.0012,51.0395,50.9885,50.9885,15533.5164
2013-02-22 10:55:00,80.07,80.13,80.05,80.09,34194.58654658195,50.9885,51.0267,50.9758,51.0012,34194.5865
2013-02-22 11:00:00,80.08,80.18,80.06,80.16,44828.26894826292,50.9949,51.0586,50.9821,51.0458,44828.2689
2013-02-22 11:05:00,80.14,80.17,80.08,80.09,10529.430613429198,51.0331,51.0522,50.9949,51.0012,10529.4306
2013-02-22 11:10:00,80.09,80.09,79.97,80.04,16784.53790853565,51.0012,51.0012,50.9248,50.9694,16784.5379
2013-02-22 11:15:00,80.06,80.16,80.06,80.15,53064.16022015309,50.9821,51.0458,50.9821,51.0395,53064.1602
2013-02-22 11:20:00,80.14,80.19,80.13,80.18,50040.85836085164,51.0331,51.0649,51.0267,51.0586,50040.8584
2013-02-22 11:25:00,80.18,80.28,80.14,80.26,51708.88697288002,51.0586,51.1222,51.0331,51.1095,51708.887
2013-02-22 11:30:00,80.27,80.3,80.23,80.28,43264.49212448631,51.1159,51.135,51.0904,51.1222,43264.4921
2013-02-22 11:35:00,80.29,80.32,80.23,80.32,103313.52215750828,51.1286,51.1477,51.0904,51.1477,103313.5222
2013-02-22 11:40:00,80.32,80.32,80.18,80.2,66512.64090463196,51.1477,51.1477,51.0586,51.0713,66512.6409
2013-02-22 11:45:00,80.19,80.21,80.16,80.18,43577.24748924163,51.0649,51.0777,51.0458,51.0586,43577.2475
2013-02-22 11:50:00,80.18,80.2,80.13,80.14,22726.889838886786,51.0586,51.0713,51.0267,51.0331,22726.8898
2013-02-22 11:55:00,80.14,80.19,80.12,80.14,33673.32760532308,51.0331,51.0649,51.0204,51.0331,33673.3276
2013-02-22 12:00:00,80.15,80.17,80.13,80.14,52125.89412588712,51.0395,51.0522,51.0267,51.0331,52125.8941
2013-02-22 12:05:00,80.14,80.21,80.13,80.18,53898.17452616728,51.0331,51.0777,51.0267,51.0586,53898.1745
2013-02-22 12:10:00,80.18,80.21,80.14,80.15,40762.44920644373,51.0586,51.0777,51.0331,51.0395,40762.4492
2013-02-22 12:15:00,80.16,80.17,80.14,80.15,13448.480684478876,51.0458,51.0522,51.0331,51.0395,13448.4807
2013-02-22 12:20:00,80.15,80.15,80.12,80.14,25124.680968677592,51.0395,51.0395,51.0204,51.0331,25124.681
2013-02-22 12:25:00,80.15,80.21,80.13,80.19,31171.2846872805,51.0395,51.0777,51.0267,51.0649,31171.2847
2013-02-22 12:30:00,80.2,80.22,80.15,80.19,56400.21744420986,51.0713,51.084,51.0395,51.0649,56400.2174
2013-02-22 12:35:00,80.2,80.23,80.17,80.22,38260.40628840114,51.0713,51.0904,51.0522,51.084,38260.4063
2013-02-22 12:40:00,80.23,80.25,80.2,80.23,48164.3261723197,51.0904,51.1031,51.0713,51.0904,48164.3262
2013-02-22 12:45:00,80.23,80.25,80.21,80.22,39302.92417091889,51.0904,51.1031,51.0777,51.084,39302.9242
2013-02-22 12:50:00,80.23,80.25,80.18,80.2,30233.01859301453,51.0904,51.1031,51.0586,51.0713,30233.0186
2013-02-22 12:55:00,80.19,80.24,80.19,80.2,14908.005720003715,51.0649,51.0968,51.0649,51.0713,14908.0057
2013-02-22 13:00:00,80.21,80.31,80.21,80.28,36071.11873511389,51.0777,51.1413,51.0777,51.1222,36071.1187
2013-02-22 13:05:00,80.28,80.3,80.2,80.21,36592.37767637276,51.1222,51.135,51.0713,51.0777,36592.3777
2013-02-22 13:10:00,80.2,80.22,80.14,80.16,21058.8612268584,51.0713,51.084,51.0331,51.0458,21058.8612
2013-02-22 13:15:00,80.16,80.22,80.15,80.17,37322.14019413518,51.0458,51.084,51.0395,51.0522,37322.1402
2013-02-22 13:20:00,80.17,80.18,80.15,80.17,8965.653789652584,51.0522,51.0586,51.0395,51.0522,8965.6538
2013-02-22 13:25:00,80.17,80.17,80.1,80.11,24082.16308615985,51.0522,51.0522,51.0076,51.014,24082.1631
2013-02-22 13:30:00,80.11,80.12,80.08,80.08,20329.09870909597,51.014,51.0204,50.9949,50.9949,20329.0987
2013-02-22 13:35:00,80.09,80.19,80.09,80.17,12093.207437205812,51.0012,51.0649,51.0012,51.0522,12093.2074
2013-02-22 13:40:00,80.18,80.23,80.11,80.12,45141.02431301824,51.0586,51.0904,51.014,51.0204,45141.0243
2013-02-22 13:45:00,80.1,80.31,80.1,80.22,70057.20170519229,51.0076,51.1413,51.0076,51.084,70057.2017
2013-02-22 13:50:00,80.24,80.24,80.16,80.17,23352.40056839743,51.0968,51.0968,51.0458,51.0522,23352.4006
2013-02-22 13:55:00,80.17,80.2,80.13,80.17,33360.57224056776,51.0522,51.0713,51.0267,51.0522,33360.5722
2013-02-22 14:00:00,80.17,80.2,80.12,80.2,15325.012873010814,51.0522,51.0713,51.0204,51.0713,15325.0129
2013-02-22 14:05:00,80.22,80.22,80.07,80.1,37009.38482937985,51.084,51.084,50.9885,51.0076,37009.3848
2013-02-22 14:10:00,80.11,80.14,80.07,80.09,34194.58654658195,51.014,51.0331,50.9885,51.0012,34194.5865
2013-02-22 14:15:00,80.09,80.11,80.06,80.08,54002.426314419055,51.0012,51.014,50.9821,50.9949,54002.4263
2013-02-22 14:20:00,80.08,80.08,80.05,80.06,27001.213157209528,50.9949,50.9949,50.9758,50.9821,27001.2132
2013-02-22 14:25:00,80.07,80.08,80.06,80.08,33569.0758170713,50.9885,50.9949,50.9821,50.9949,33569.0758
2013-02-22 14:30:00,80.08,80.14,80.08,80.13,30337.270381266306,50.9949,51.0331,50.9949,51.0267,30337.2704
2013-02-22 14:35:00,80.13,80.2,80.13,80.18,17618.552214549847,51.0267,51.0713,51.0267,51.0586,17618.5522
2013-02-22 14:40:00,80.19,80.19,80.17,80.18,21058.8612268584,51.0649,51.0649,51.0522,51.0586,21058.8612
2013-02-22 14:45:00,80.18,80.19,80.17,80.18,21788.62374462081,51.0586,51.0649,51.0522,51.0586,21788.6237
2013-02-22 14:50:00,80.18,80.26,80.18,80.19,45766.53504252889,51.0586,51.1095,51.0586,51.0649,45766.535
2013-02-22 14:55:00,80.19,80.19,80.16,80.16,21788.62374462081,51.0649,51.0649,51.0458,51.0458,21788.6237
2013-02-22 15:00:00,80.17,80.23,80.15,80.15,80795.13589512503,51.0522,51.0904,51.0395,51.0395,80795.1359
2013-02-22 15:05:00,80.15,80.2,80.14,80.17,28252.234616230817,51.0395,51.0713,51.0331,51.0522,28252.2346
2013-02-22 15:10:00,80.17,80.19,80.13,80.19,46600.549348543085,51.0522,51.0649,51.0267,51.0649,46600.5493
2013-02-22 15:15:00,80.18,80.21,80.17,80.17,45453.77967777357,51.0586,51.0777,51.0522,51.0522,45453.7797
2013-02-22 15:20:00,80.17,80.17,80.06,80.08,64636.108716100025,51.0522,51.0522,50.9821,50.9949,64636.1087
2013-02-22 15:25:00,80.07,80.1,80.04,80.09,37530.64377063872,50.9885,51.0076,50.9694,51.0012,37530.6438
2013-02-22 15:30:00,80.1,80.14,80.07,80.08,55253.44777344035,51.0076,51.0331,50.9885,50.9949,55253.4478
2013-02-22 15:35:00,80.07,80.09,80.04,80.09,57338.48353847583,50.9885,51.0012,50.9694,51.0012,57338.4835
2013-02-22 15:40:00,80.09,80.11,80.08,80.1,99664.70956869615,51.0012,51.014,50.9949,51.0076,99664.7096
2013-02-22 15:45:00,80.1,80.13,80.08,80.11,71203.9713759618,51.0076,51.0267,50.9949,51.014,71203.9714
2013-02-22 15:50:00,80.11,80.18,80.11,80.14,93618.10585009328,51.014,51.0586,51.014,51.0331,93618.1059
2013-02-22 15:55:00,80.14,80.21,80.1,80.18,204750.5121264846,51.0331,51.0777,51.0076,51.0586,204750.5121
2013-02-25 09:30:00,81.56,81.87,81.42,81.87,222369.06434103445,51.9373,52.1348,51.8482,52.1348,222369.0643
2013-02-25 09:35:00,81.86,81.97,81.6,81.64,106753.83116981684,52.1284,52.1984,51.9628,51.9883,106753.8312
2013-02-25 09:40:00,81.63,81.76,81.59,81.72,82880.17166016051,51.9819,52.0647,51.9564,52.0392,82880.1717
2013-02-25 09:45:00,81.72,81.74,81.61,81.63,92784.09154407908,52.0392,52.052,51.9692,51.9819,92784.0915
2013-02-25 09:50:00,81.63,81.71,81.62,81.71,196618.87264284625,51.9819,52.0329,51.9756,52.0329,196618.8726
2013-02-25 09:55:00,81.7,81.96,81.67,81.92,77146.32330631293,52.0265,52.1921,52.0074,52.1666,77146.3233
2013-02-25 10:00:00,81.91,82.06,81.89,81.97,70891.21601120649,52.1602,52.2557,52.1475,52.1984,70891.216
2013-02-25 10:05:00,81.97,82.06,81.83,81.88,76103.80542379519,52.1984,52.2557,52.1093,52.1411,76103.8054
2013-02-25 10:10:00,81.88,81.92,81.81,81.83,134484.80684478878,52.1411,52.1666,52.0965,52.1093,134484.8068
2013-02-25 10:15:00,81.83,81.91,81.75,81.86,67450.90699889793,52.1093,52.1602,52.0583,52.1284,67450.907
2013-02-25 10:20:00,81.86,81.88,81.68,81.69,68284.92130491213,52.1284,52.1411,52.0138,52.0201,68284.9213
2013-02-25 10:25:00,81.69,81.73,81.53,81.59,133755.04432702635,52.0201,52.0456,51.9182,51.9564,133755.0443
2013-02-25 10:30:00,81.58,81.66,81.55,81.63,60153.28182127373,51.9501,52.001,51.931,51.9819,60153.2818
2013-02-25 10:35:00,81.63,81.64,81.48,81.5,98100.93274491956,51.9819,51.9883,51.8864,51.8991,98100.9327
2013-02-25 10:40:00,81.5,81.53,81.37,81.51,47017.55650155018,51.8991,51.9182,51.8164,51.9055,47017.5565
2013-02-25 10:45:00,81.5,81.51,81.26,81.29,60570.28897428083,51.8991,51.9055,51.7463,51.7654,60570.289
2013-02-25 10:50:00,81.28,81.41,81.07,81.12,109047.37051135584,51.759,51.8418,51.6253,51.6572,109047.3705
2013-02-25 10:55:00,81.11,81.23,81.09,81.18,50249.36193735519,51.6508,51.7272,51.638,51.6954,50249.3619
2013-02-25 11:00:00,81.17,81.23,81.05,81.16,112383.42773541262,51.689,51.7272,51.6126,51.6826,112383.4277
2013-02-25 11:05:00,81.14,81.29,81.05,81.27,51604.63518462825,51.6699,51.7654,51.6126,51.7527,51604.6352
2013-02-25 11:10:00,81.28,81.31,81.19,81.21,55670.45492644744,51.759,51.7781,51.7017,51.7145,55670.4549
2013-02-25 11:15:00,81.23,81.48,81.21,81.28,75686.7982707881,51.7272,51.8864,51.7145,51.759,75686.7983
2013-02-25 11:20:00,81.29,81.38,81.25,81.34,29816.01144000743,51.7654,51.8227,51.7399,51.7972,29816.0114
2013-02-25 11:25:00,81.36,81.37,81.23,81.26,48998.34047833389,51.81,51.8164,51.7272,51.7463,48998.3405
2013-02-25 11:30:00,81.26,81.28,81.07,81.11,43681.49927749341,51.7463,51.759,51.6253,51.6508,43681.4993
2013-02-25 11:35:00,81.06,81.09,80.88,80.96,294198.5464465069,51.6189,51.638,51.5043,51.5553,294198.5464
2013-02-25 11:40:00,80.96,81.05,80.91,80.94,38885.917017911794,51.5553,51.6126,51.5234,51.5425,38885.917
2013-02-25 11:45:00,80.94,80.96,80.68,80.72,43994.25464224873,51.5425,51.5553,51.377,51.4024,43994.2546
2013-02-25 11:50:00,80.71,80.72,80.39,80.56,82358.91271890164,51.3961,51.4024,51.1923,51.3005,82358.9127
2013-02-25 11:55:00,80.57,80.65,80.47,80.57,57859.74247973471,51.3069,51.3579,51.2432,51.3069,57859.7425
2013-02-25 12:00:00,80.54,80.63,80.48,80.55,65365.87123386245,51.2878,51.3451,51.2496,51.2942,65365.8712
2013-02-25 12:05:00,80.57,80.64,80.5,80.59,24811.925603922267,51.3069,51.3515,51.2623,51.3196,24811.9256
2013-02-25 12:10:00,80.59,80.67,80.59,80.66,24290.6666626634,51.3196,51.3706,51.3196,51.3642,24290.6667
2013-02-25 12:15:00,80.65,80.73,80.54,80.68,25958.695274691785,51.3579,51.4088,51.2878,51.377,25958.6953
2013-02-25 12:20:00,80.68,80.74,80.63,80.74,12614.466378464684,51.377,51.4152,51.3451,51.4152,12614.4664
2013-02-25 12:25:00,80.71,80.74,80.62,80.69,128438.20312618586,51.3961,51.4152,51.3388,51.3833,128438.2031
2013-02-25 12:30:00,80.68,80.71,80.57,80.69,70161.45349344406,51.377,51.3961,51.3069,51.3833,70161.4535
2013-02-25 12:35:00,80.72,80.79,80.66,80.78,19390.832614830008,51.4024,51.447,51.3642,51.4406,19390.8326
2013-02-25 12:40:00,80.78,80.79,80.73,80.79,27626.72388672017,51.4406,51.447,51.4088,51.447,27626.7239
2013-02-25 12:45:00,80.79,80.92,80.79,80.89,28043.73103972727,51.447,51.5298,51.447,51.5107,28043.731
2013-02-25 12:50:00,80.89,80.89,80.71,80.72,47955.82259581615,51.5107,51.5107,51.3961,51.4024,47955.8226
2013-02-25 12:55:00,80.72,80.82,80.69,80.82,70682.71243470293,51.4024,51.4661,51.3833,51.4661,70682.7124
2013-02-25 13:00:00,80.83,80.85,80.67,80.7,90490.55220254004,51.4725,51.4852,51.3706,51.3897,90490.5522
2013-02-25 13:05:00,80.69,80.8,80.65,80.8,33881.83118182663,51.3833,51.4534,51.3579,51.4534,33881.8312
2013-02-25 13:10:00,80.81,80.85,80.79,80.83,47330.31186630551,51.4597,51.4852,51.447,51.4725,47330.3119
2013-02-25 13:15:00,80.82,80.83,80.76,80.79,23665.15593315276,51.4661,51.4725,51.4279,51.447,23665.1559
2013-02-25 13:20:00,80.79,80.83,80.7,80.82,40658.19741819195,51.447,51.4725,51.3897,51.4661,40658.1974
2013-02-25 13:25:00,80.83,80.83,80.65,80.66,22309.88268587969,51.4725,51.4725,51.3579,51.3642,22309.8827
2013-02-25 13:30:00,80.66,80.68,80.52,80.53,36071.11873511389,51.3642,51.377,51.2751,51.2814,36071.1187
2013-02-25 13:35:00,80.52,80.55,80.46,80.5,41700.71530070969,51.2751,51.2942,51.2369,51.2623,41700.7153
2013-02-25 13:40:00,80.51,80.52,80.38,80.42,41075.20457119905,51.2687,51.2751,51.1859,51.2114,41075.2046
2013-02-25 13:45:00,80.43,80.46,80.33,80.42,42117.72245371679,51.2178,51.2369,51.1541,51.2114,42117.7225
2013-02-25 13:50:00,80.41,80.45,80.26,80.34,32943.56508756066,51.205,51.2305,51.1095,51.1604,32943.5651
2013-02-25 13:55:00,80.32,80.35,80.07,80.12,52855.65664364954,51.1477,51.1668,50.9885,51.0204,52855.6566
2013-02-25 14:00:00,80.12,80.12,79.96,79.97,71725.23031722067,51.0204,51.0204,50.9185,50.9248,71725.2303
2013-02-25 14:05:00,79.99,80.09,79.88,80.09,88092.76107274923,50.9376,51.0012,50.8675,51.0012,88092.7611
2013-02-25 14:10:00,80.09,80.26,80.05,80.21,43472.99570098986,51.0012,51.1095,50.9758,51.0777,43472.9957
2013-02-25 14:15:00,80.21,80.26,80.08,80.25,45349.52788952179,51.0777,51.1095,50.9949,51.1031,45349.5279
2013-02-25 14:20:00,80.25,80.26,80.12,80.16,35132.85264084792,51.1031,51.1095,51.0204,51.0458,35132.8526
2013-02-25 14:25:00,80.14,80.19,80.04,80.06,64531.856927848254,51.0331,51.0649,50.9694,50.9821,64531.8569
2013-02-25 14:30:00,80.06,80.16,80.06,80.08,31484.04005203582,50.9821,51.0458,50.9821,50.9949,31484.0401
2013-02-25 14:35:00,80.08,80.16,80.05,80.07,40658.19741819195,50.9949,51.0458,50.9758,50.9885,40658.1974
2013-02-25 14:40:00,80.07,80.08,79.96,80.05,46913.30471329841,50.9885,50.9949,50.9185,50.9758,46913.3047
2013-02-25 14:45:00,80.04,80.05,79.89,79.9,52125.89412588712,50.9694,50.9758,50.8739,50.8803,52125.8941
2013-02-25 14:50:00,79.9,80.0,79.85,80.0,36800.88125287631,50.8803,50.9439,50.8484,50.9439,36800.8813
2013-02-25 14:55:00,80.0,80.15,79.99,80.01,47121.80828980196,50.9439,51.0395,50.9376,50.9503,47121.8083
2013-02-25 15:00:00,80.01,80.13,79.93,80.03,34924.34906434437,50.9503,51.0267,50.8994,50.963,34924.3491
2013-02-25 15:05:00,80.03,80.04,79.95,80.01,76208.05721204697,50.963,50.9694,50.9121,50.9503,76208.0572
2013-02-25 15:10:00,80.01,80.05,79.84,79.85,86424.73246072084,50.9503,50.9758,50.842,50.8484,86424.7325
2013-02-25 15:15:00,79.85,79.87,79.68,79.69,60987.29612728793,50.8484,50.8612,50.7402,50.7465,60987.2961
2013-02-25 15:20:00,79.68,79.8,79.63,79.76,47747.3190193126,50.7402,50.8166,50.7083,50.7911,47747.319
2013-02-25 15:25:00,79.75,79.81,79.53,79.61,95077.6308856181,50.7847,50.8229,50.6446,50.6956,95077.6309
2013-02-25 15:30:00,79.61,79.61,79.39,79.51,96745.6594976465,50.6956,50.6956,50.5555,50.6319,96745.6595
2013-02-25 15:35:00,79.51,79.54,79.39,79.39,117074.75820674248,50.6319,50.651,50.5555,50.5555,117074.7582
2013-02-25 15:40:00,79.39,79.44,79.3,79.31,104251.78825177424,50.5555,50.5873,50.4982,50.5045,104251.7883
2013-02-25 15:45:00,79.28,79.37,79.14,79.14,237172.8182727864,50.4854,50.5428,50.3963,50.3963,237172.8183
2013-02-25 15:50:00,79.14,79.14,78.91,78.96,350911.5192554721,50.3963,50.3963,50.2498,50.2817,350911.5193
2013-02-25 15:55:00,78.95,78.95,78.76,78.79,480809.2474171828,50.2753,50.2753,50.1543,50.1734,480809.2474
2013-02-26 09:30:00,79.14,79.44,78.8,78.8,160234.998542977,50.3963,50.5873,50.1798,50.1798,160234.9985
2013-02-26 09:35:00,78.8,79.05,78.67,78.93,94556.37194435924,50.1798,50.339,50.097,50.2626,94556.3719
2013-02-26 09:40:00,78.97,79.11,78.91,79.02,88405.51643750456,50.288,50.3772,50.2498,50.3199,88405.5164
2013-02-26 09:45:00,79.03,79.06,78.92,78.94,53481.16737316018,50.3262,50.3453,50.2562,50.2689,53481.1674
2013-02-26 09:50:00,78.93,78.94,78.67,78.71,81003.63947162859,50.2626,50.2689,50.097,50.1225,81003.6395
2013-02-26 09:55:00,78.7,79.01,78.67,79.0,38468.90986490469,50.1161,50.3135,50.097,50.3071,38468.9099
2013-02-26 10:00:00,79.0,79.29,79.0,79.26,98830.69526268198,50.3071,50.4918,50.3071,50.4727,98830.6953
2013-02-26 10:05:00,79.26,79.28,78.86,78.95,87467.25034323859,50.4727,50.4854,50.218,50.2753,87467.2503
2013-02-26 10:10:00,78.95,78.96,78.7,78.7,54627.9370439297,50.2753,50.2817,50.1161,50.1161,54627.937
2013-02-26 10:15:00,78.69,78.84,78.68,78.83,29190.500710496788,50.1097,50.2052,50.1034,50.1989,29190.5007
2013-02-26 10:20:00,78.82,78.84,78.45,78.53,81941.90556589456,50.1925,50.2052,49.9569,50.0078,81941.9056
2013-02-26 10:25:00,78.53,78.54,78.43,78.44,59215.01572700777,50.0078,50.0142,49.9442,49.9505,59215.0157
2013-02-26 10:30:00,78.42,78.42,78.15,78.15,84026.94133093003,49.9378,49.9378,49.7659,49.7659,84026.9413
2013-02-26 10:35:00,78.13,78.37,78.08,78.33,78918.6037065931,49.7531,49.906,49.7213,49.8805,78918.6037
2013-02-26 10:40:00,78.34,78.46,78.25,78.27,77980.33761232713,49.8868,49.9633,49.8295,49.8423,77980.3376
2013-02-26 10:45:00,78.26,78.43,78.2,78.43,42951.736759730986,49.8359,49.9442,49.7977,49.9442,42951.7368
2013-02-26 10:50:00,78.43,78.61,78.38,78.56,53168.41200840486,49.9442,50.0588,49.9123,50.0269,53168.412
2013-02-26 10:55:00,78.56,78.6,78.42,78.44,72454.9928349831,50.0269,50.0524,49.9378,49.9505,72454.9928
2013-02-26 11:00:00,78.45,78.51,78.33,78.41,44828.26894826292,49.9569,49.9951,49.8805,49.9314,44828.2689
2013-02-26 11:05:00,78.39,78.41,78.24,78.33,37947.65092364582,49.9187,49.9314,49.8232,49.8805,37947.6509
2013-02-26 11:10:00,78.33,78.49,78.26,78.26,26896.96136895776,49.8805,49.9824,49.8359,49.8359,26896.9614
2013-02-26 11:15:00,78.29,78.42,78.27,78.34,52647.15306714599,49.855,49.9378,49.8423,49.8868,52647.1531
2013-02-26 11:20:00,78.36,78.4,78.16,78.19,48372.82974882325,49.8996,49.9251,49.7722,49.7913,48372.8297
2013-02-26 11:25:00,78.2,78.31,78.19,78.21,34820.097276092594,49.7977,49.8677,49.7913,49.8041,34820.0973
2013-02-26 11:30:00,78.23,78.38,78.22,78.29,39719.93132392599,49.8168,49.9123,49.8104,49.855,39719.9313
2013-02-26 11:35:00,78.3,78.31,78.17,78.21,56817.22459721696,49.8614,49.8677,49.7786,49.8041,56817.2246
2013-02-26 11:40:00,78.2,78.21,77.8,77.89,197035.8797958533,49.7977,49.8041,49.543,49.6003,197035.8798
2013-02-26 11:45:00,77.87,77.98,77.83,77.98,43994.25464224873,49.5876,49.6576,49.5621,49.6576,43994.2546
2013-02-26 11:50:00,77.99,78.21,77.99,78.18,65782.87838686955,49.664,49.8041,49.664,49.785,65782.8784
2013-02-26 11:55:00,78.17,78.2,78.11,78.16,22622.63805063501,49.7786,49.7977,49.7404,49.7722,22622.6381
2013-02-26 12:00:00,78.17,78.53,78.14,78.51,54836.44062043325,49.7786,50.0078,49.7595,49.9951,54836.4406
2013-02-26 12:05:00,78.51,78.61,78.45,78.6,64531.856927848254,49.9951,50.0588,49.9569,50.0524,64531.8569
2013-02-26 12:10:00,78.57,78.58,78.39,78.44,26375.70242769888,50.0333,50.0397,49.9187,49.9505,26375.7024
2013-02-26 12:15:00,78.43,78.5,78.36,78.36,19078.07725007469,49.9442,49.9887,49.8996,49.8996,19078.0773
2013-02-26 12:20:00,78.34,78.38,78.29,78.33,31275.53647553227,49.8868,49.9123,49.855,49.8805,31275.5365
2013-02-26 12:25:00,78.32,78.55,78.32,78.51,37530.64377063872,49.8741,50.0206,49.8741,49.9951,37530.6438
2013-02-26 12:30:00,78.5,78.57,78.44,78.5,54523.68525567793,49.9887,50.0333,49.9505,49.9887,54523.6853
2013-02-26 12:35:00,78.48,78.65,78.47,78.63,41700.71530070969,49.976,50.0843,49.9696,50.0715,41700.7153
2013-02-26 12:40:00,78.64,78.71,78.61,78.71,60674.54076253261,50.0779,50.1225,50.0588,50.1225,60674.5408
2013-02-26 12:45:00,78.71,78.71,78.58,78.6,50562.117302110506,50.1225,50.1225,50.0397,50.0524,50562.1173
2013-02-26 12:50:00,78.6,78.64,78.45,78.54,44515.5135835076,50.0524,50.0779,49.9569,50.0142,44515.5136
2013-02-26 12:55:00,78.54,78.67,78.51,78.63,44515.5135835076,50.0142,50.097,49.9951,50.0715,44515.5136
2013-02-26 13:00:00,78.64,78.73,78.58,78.68,100707.22745121393,50.0779,50.1352,50.0397,50.1034,100707.2275
2013-02-26 13:05:00,78.67,78.68,78.54,78.58,60674.54076253261,50.097,50.1034,50.0142,50.0397,60674.5408
2013-02-26 13:10:00,78.57,78.57,78.38,78.42,39824.18311217776,50.0333,50.0333,49.9123,49.9378,39824.1831
2013-02-26 13:15:00,78.41,78.44,78.33,78.34,33256.32045231598,49.9314,49.9505,49.8805,49.8868,33256.3205
2013-02-26 13:20:00,78.34,78.37,78.22,78.37,39615.67953567421,49.8868,49.906,49.8104,49.906,39615.6795
2013-02-26 13:25:00,78.37,78.44,78.27,78.3,129272.21743220004,49.906,49.9505,49.8423,49.8614,129272.2174
2013-02-26 13:30:00,78.3,78.4,78.28,78.37,47538.81544280905,49.8614,49.9251,49.8486,49.906,47538.8154
2013-02-26 13:35:00,78.37,78.57,78.35,78.53,33360.57224056776,49.906,50.0333,49.8932,50.0078,33360.5722
2013-02-26 13:40:00,78.52,78.57,78.47,78.53,46079.29040728421,50.0015,50.0333,49.9696,50.0078,46079.2904
2013-02-26 13:45:00,78.55,78.6,78.48,78.54,35341.356217351466,50.0206,50.0524,49.976,50.0142,35341.3562
2013-02-26 13:50:00,78.54,78.57,78.5,78.53,23560.90414490098,50.0142,50.0333,49.9887,50.0078,23560.9041
2013-02-26 13:55:00,78.55,78.55,78.43,78.47,80273.87695386616,50.0206,50.0206,49.9442,49.9696,80273.877
2013-02-26 14:00:00,78.47,78.51,78.41,78.46,31796.79541679114,49.9696,49.9951,49.9314,49.9633,31796.7954
2013-02-26 14:05:00,78.47,78.51,78.44,78.46,28877.745345741463,49.9696,49.9951,49.9505,49.9633,28877.7453
2013-02-26 14:10:00,78.46,78.47,78.39,78.44,50666.36909036228,49.9633,49.9696,49.9187,49.9505,50666.3691
2013-02-26 14:15:00,78.44,78.48,78.39,78.4,66199.88553987665,49.9505,49.976,49.9187,49.9251,66199.8855
2013-02-26 14:20:00,78.42,78.56,78.42,78.56,47226.06007805373,49.9378,50.0269,49.9378,50.0269,47226.0601
2013-02-26 14:25:00,78.56,78.67,78.47,78.67,51083.37624336938,50.0269,50.097,49.9696,50.097,51083.3762
2013-02-26 14:30:00,78.67,78.73,78.63,78.67,43264.49212448631,50.097,50.1352,50.0715,50.097,43264.4921
2013-02-26 14:35:00,78.7,78.74,78.6,78.62,45975.03861903244,50.1161,50.1416,50.0524,50.0652,45975.0386
2013-02-26 14:40:00,78.61,78.61,78.34,78.35,90073.54504953294,50.0588,50.0588,49.8868,49.8932,90073.545
2013-02-26 14:45:00,78.35,78.38,78.22,78.23,104043.28467527068,49.8932,49.9123,49.8104,49.8168,104043.2847
2013-02-26 14:50:00,78.24,78.35,78.22,78.31,89552.28610827407,49.8232,49.8932,49.8104,49.8677,89552.2861
2013-02-26 14:55:00,78.33,78.52,78.33,78.43,105085.80255778844,49.8805,50.0015,49.8805,49.9442,105085.8026
2013-02-26 15:00:00,78.44,78.55,78.38,78.44,63176.58368057519,49.9505,50.0206,49.9123,49.9505,63176.5837
2013-02-26 15:05:00,78.43,78.46,78.32,78.44,43890.00285399696,49.9442,49.9633,49.8741,49.9505,43890.0029
2013-02-26 15:10:00,78.44,78.49,78.29,78.38,54106.67810267083,49.9505,49.9824,49.855,49.9123,54106.6781
2013-02-26 15:15:00,78.39,78.46,78.33,78.38,91428.818296806,49.9187,49.9633,49.8805,49.9123,91428.8183
2013-02-26 15:20:00,78.39,78.47,78.35,78.39,25958.695274691785,49.9187,49.9696,49.8932,49.9187,25958.6953
2013-02-26 15:25:00,78.39,78.56,78.37,78.56,42847.484971479214,49.9187,50.0269,49.906,50.0269,42847.485
2013-02-26 15:30:00,78.56,78.56,78.34,78.45,71933.73389372423,50.0269,50.0269,49.8868,49.9569,71933.7339
2013-02-26 15:35:00,78.46,78.52,78.4,78.52,75686.7982707881,49.9633,50.0015,49.9251,50.0015,75686.7983
2013-02-26 15:40:00,78.53,78.66,78.49,78.55,135110.3175742994,50.0078,50.0906,49.9824,50.0206,135110.3176
2013-02-26 15:45:00,78.54,78.61,78.52,78.57,124059.62801961134,50.0142,50.0588,50.0015,50.0333,124059.628
2013-02-26 15:50:00,78.59,78.59,78.42,78.42,240196.12013208785,50.046,50.046,49.9378,49.9378,240196.1201
2013-02-26 15:55:00,78.42,78.51,78.36,78.45,340799.09579505,49.9378,49.9951,49.8996,49.9569,340799.0958
2013-02-27 09:30:00,78.31,78.44,78.15,78.32,80690.88410687326,49.8677,49.9505,49.7659,49.8741,80690.8841
2013-02-27 09:35:00,78.38,78.56,78.37,78.46,52230.14591413889,49.9123,50.0269,49.906,49.9633,52230.1459
2013-02-27 09:40:00,78.46,78.77,78.45,78.68,82046.15735414633,49.9633,50.1607,49.9569,50.1034,82046.1574
2013-02-27 09:45:00,78.67,78.7,78.47,78.49,88822.52359051166,50.097,50.1161,49.9696,49.9824,88822.5236
2013-02-27 09:50:00,78.5,78.74,78.38,78.73,97371.17022715714,49.9887,50.1416,49.9123,50.1352,97371.1702
2013-02-27 09:55:00,78.73,78.76,78.64,78.69,59006.51215050422,50.1352,50.1543,50.0779,50.1097,59006.5122
2013-02-27 10:00:00,78.68,78.84,78.58,78.84,94556.37194435924,50.1034,50.2052,50.0397,50.2052,94556.3719
2013-02-27 10:05:00,78.82,78.99,78.75,78.91,106858.0829580686,50.1925,50.3008,50.1479,50.2498,106858.083
2013-02-27 10:10:00,78.91,78.92,78.8,78.81,100498.72387471035,50.2498,50.2562,50.1798,50.1861,100498.7239
2013-02-27 10:15:00,78.83,78.85,78.63,78.73,94347.86836785568,50.1989,50.2116,50.0715,50.1352,94347.8684
2013-02-27 10:20:00,78.73,78.86,78.71,78.86,75165.53932952923,50.1352,50.218,50.1225,50.218,75165.5393
2013-02-27 10:25:00,78.88,78.9,78.71,78.73,43055.98854798276,50.2307,50.2435,50.1225,50.1352,43055.9885
2013-02-27 10:30:00,78.73,78.76,78.66,78.71,30337.270381266306,50.1352,50.1543,50.0906,50.1225,30337.2704
2013-02-27 10:35:00,78.73,78.78,78.7,78.75,35549.859793855016,50.1352,50.167,50.1161,50.1479,35549.8598
2013-02-27 10:40:00,78.78,78.79,78.62,78.65,53376.91558490841,50.167,50.1734,50.0652,50.0843,53376.9156
2013-02-27 10:45:00,78.67,78.69,78.53,78.53,37113.63661763163,50.097,50.1097,50.0078,50.0078,37113.6366
2013-02-27 10:50:00,78.54,78.56,78.45,78.45,65678.62659861778,50.0142,50.0269,49.9569,49.9569,65678.6266
2013-02-27 10:55:00,78.46,78.57,78.45,78.55,49519.59941959276,49.9633,50.0333,49.9569,50.0206,49519.5994
2013-02-27 11:00:00,78.55,78.76,78.54,78.72,53481.16737316018,50.0206,50.1543,50.0142,50.1288,53481.1674
2013-02-27 11:05:00,78.73,78.81,78.67,78.8,114572.71528869988,50.1352,50.1861,50.097,50.1798,114572.7153
2013-02-27 11:10:00,78.81,79.01,78.79,78.98,114989.72244170698,50.1861,50.3135,50.1734,50.2944,114989.7224
2013-02-27 11:15:00,78.98,79.11,78.95,79.06,56087.46207945454,50.2944,50.3772,50.2753,50.3453,56087.4621
2013-02-27 11:20:00,79.05,79.07,78.91,79.01,53793.92273791551,50.339,50.3517,50.2498,50.3135,53793.9227
2013-02-27 11:25:00,79.01,79.02,78.91,78.97,63280.83546882696,50.3135,50.3199,50.2498,50.288,63280.8355
2013-02-27 11:30:00,78.97,79.14,78.97,79.14,51708.88697288002,50.288,50.3963,50.288,50.3963,51708.887
2013-02-27 11:35:00,79.14,79.19,79.09,79.09,59840.52645651841,50.3963,50.4281,50.3644,50.3644,59840.5265
2013-02-27 11:40:00,79.11,79.14,79.05,79.05,37947.65092364582,50.3772,50.3963,50.339,50.339,37947.6509
2013-02-27 11:45:00,79.07,79.22,79.06,79.22,45975.03861903244,50.3517,50.4472,50.3453,50.4472,45975.0386
2013-02-27 11:50:00,79.22,79.25,79.16,79.22,39928.434900429536,50.4472,50.4663,50.409,50.4472,39928.4349
2013-02-27 11:55:00,79.23,79.26,79.13,79.14,43994.25464224873,50.4536,50.4727,50.3899,50.3963,43994.2546
2013-02-27 12:00:00,79.13,79.14,79.05,79.05,35758.363370358566,50.3899,50.3963,50.339,50.339,35758.3634
2013-02-27 12:05:00,79.05,79.1,79.03,79.08,42117.72245371679,50.339,50.3708,50.3262,50.3581,42117.7225
2013-02-27 12:10:00,79.08,79.08,78.94,78.97,62968.08010407164,50.3581,50.3581,50.2689,50.288,62968.0801
2013-02-27 12:15:00,78.97,78.98,78.93,78.95,31588.291840287595,50.288,50.2944,50.2626,50.2753,31588.2918
2013-02-27 12:20:00,78.95,79.04,78.88,79.0,87780.00570799391,50.2753,50.3326,50.2307,50.3071,87780.0057
2013-02-27 12:25:00,79.01,79.04,78.96,78.98,40658.19741819195,50.3135,50.3326,50.2817,50.2944,40658.1974
2013-02-27 12:30:00,78.99,79.07,78.96,79.03,49728.10299609631,50.3008,50.3517,50.2817,50.3262,49728.103
2013-02-27 12:35:00,79.04,79.11,79.01,79.04,82150.4091423981,50.3326,50.3772,50.3135,50.3326,82150.4091
2013-02-27 12:40:00,79.05,79.08,78.94,78.94,60257.53360952551,50.339,50.3581,50.2689,50.2689,60257.5336
2013-02-27 12:45:00,78.96,79.0,78.91,78.92,28356.48640448259,50.2817,50.3071,50.2498,50.2562,28356.4864
2013-02-27 12:50:00,78.91,78.93,78.87,78.88,32526.557934553563,50.2498,50.2626,50.2244,50.2307,32526.5579
2013-02-27 12:55:00,78.88,78.98,78.88,78.92,75895.30184729164,50.2307,50.2944,50.2307,50.2562,75895.3018
2013-02-27 13:00:00,78.92,78.97,78.9,78.92,52751.40485539776,50.2562,50.288,50.2435,50.2562,52751.4049
2013-02-27 13:05:00,78.92,78.98,78.89,78.91,86007.72530771374,50.2562,50.2944,50.2371,50.2498,86007.7253
2013-02-27 13:10:00,78.91,78.91,78.79,78.79,66616.89269288373,50.2498,50.2498,50.1734,50.1734,66616.8927
2013-02-27 13:15:00,78.79,78.81,78.67,78.67,69535.94276393342,50.1734,50.1861,50.097,50.097,69535.9428
2013-02-27 13:20:00,78.67,78.73,78.67,78.67,27522.4720984684,50.097,50.1352,50.097,50.097,27522.4721
2013-02-27 13:25:00,78.67,78.72,78.64,78.72,11363.444919443393,50.097,50.1288,50.0779,50.1288,11363.4449
2013-02-27 13:30:00,78.72,78.8,78.72,78.78,28981.99713399324,50.1288,50.1798,50.1288,50.167,28981.9971
2013-02-27 13:35:00,78.79,78.84,78.74,78.82,22726.889838886786,50.1734,50.2052,50.1416,50.1925,22726.8898
2013-02-27 13:40:00,78.84,78.85,78.76,78.83,34507.34191133727,50.2052,50.2116,50.1543,50.1989,34507.3419
2013-02-27 13:45:00,78.83,78.9,78.82,78.85,63072.33189232341,50.1989,50.2435,50.1925,50.2116,63072.3319
2013-02-27 13:50:00,78.85,78.86,78.82,78.82,23352.40056839743,50.2116,50.218,50.1925,50.1925,23352.4006
2013-02-27 13:55:00,78.83,78.83,78.64,78.66,80795.13589512503,50.1989,50.1989,50.0779,50.0906,80795.1359
2013-02-27 14:00:00,78.67,78.67,78.62,78.63,51500.38339637647,50.097,50.097,50.0652,50.0715,51500.3834
2013-02-27 14:05:00,78.63,78.71,78.63,78.68,33673.32760532308,50.0715,50.1225,50.0715,50.1034,33673.3276
2013-02-27 14:10:00,78.68,78.78,78.67,78.76,54106.67810267083,50.1034,50.167,50.097,50.1543,54106.6781
2013-02-27 14:15:00,78.75,78.78,78.71,78.75,31692.54362853937,50.1479,50.167,50.1225,50.1479,31692.5436
2013-02-27 14:20:00,78.73,78.81,78.71,78.8,53168.41200840486,50.1352,50.1861,50.1225,50.1798,53168.412
2013-02-27 14:25:00,78.8,78.84,78.75,78.76,79544.11443610374,50.1798,50.2052,50.1479,50.1543,79544.1144
2013-02-27 14:30:00,78.76,78.76,78.67,78.68,37947.65092364582,50.1543,50.1543,50.097,50.1034,37947.6509
2013-02-27 14:35:00,78.67,78.68,78.66,78.66,39719.93132392599,50.097,50.1034,50.0906,50.0906,39719.9313
2013-02-27 14:40:00,78.66,78.67,78.46,78.62,78918.6037065931,50.0906,50.097,49.9633,50.0652,78918.6037
2013-02-27 14:45:00,78.62,78.76,78.62,78.75,78501.596553586,50.0652,50.1543,50.0652,50.1479,78501.5966
2013-02-27 14:50:00,78.74,78.83,78.71,78.8,148558.7982587783,50.1416,50.1989,50.1225,50.1798,148558.7983
2013-02-27 14:55:00,78.8,78.94,78.77,78.93,49936.60657259986,50.1798,50.2689,50.1607,50.2626,49936.6066
2013-02-27 15:00:00,78.93,78.93,78.85,78.91,35132.85264084792,50.2626,50.2626,50.2116,50.2498,35132.8526
2013-02-27 15:05:00,78.91,78.97,78.88,78.96,32839.31329930889,50.2498,50.288,50.2307,50.2817,32839.3133
2013-02-27 15:10:00,78.95,79.06,78.9,79.0,37739.14734714227,50.2753,50.3453,50.2435,50.3071,37739.1473
2013-02-27 15:15:00,79.02,79.13,79.01,79.12,28669.24176923792,50.3199,50.3899,50.3135,50.3836,28669.2418
2013-02-27 15:20:00,79.13,79.14,79.05,79.13,34090.33475833017,50.3899,50.3963,50.339,50.3899,34090.3348
2013-02-27 15:25:00,79.14,79.16,78.98,79.03,47747.3190193126,50.3963,50.409,50.2944,50.3262,47747.319
2013-02-27 15:30:00,79.04,79.11,79.02,79.09,65470.12302211423,50.3326,50.3772,50.3199,50.3644,65470.123
2013-02-27 15:35:00,79.09,79.14,79.04,79.09,58276.7496327418,50.3644,50.3963,50.3326,50.3644,58276.7496
2013-02-27 15:40:00,79.09,79.1,78.87,78.96,133755.04432702635,50.3644,50.3708,50.2244,50.2817,133755.0443
2013-02-27 15:45:00,78.94,78.96,78.88,78.9,104564.54361652955,50.2689,50.2817,50.2307,50.2435,104564.5436
2013-02-27 15:50:00,78.91,78.95,78.84,78.92,121557.58510156877,50.2498,50.2753,50.2052,50.2562,121557.5851
2013-02-27 15:55:00,78.92,78.94,78.78,78.88,298994.1287060885,50.2562,50.2689,50.167,50.2307,298994.1287
2013-02-28 09:30:00,78.89,78.98,78.67,78.69,68389.1730931639,50.2371,50.2944,50.097,50.1097,68389.1731
2013-02-28 09:35:00,78.72,78.96,78.63,78.94,46704.80113679486,50.1288,50.2817,50.0715,50.2689,46704.8011
2013-02-28 09:40:00,78.96,79.05,78.81,79.02,29399.00428700033,50.2817,50.339,50.1861,50.3199,29399.0043
2013-02-28 09:45:00,79.0,79.13,78.84,79.09,39615.67953567421,50.3071,50.3899,50.2052,50.3644,39615.6795
2013-02-28 09:50:00,79.08,79.09,78.95,78.97,43368.743912738086,50.3581,50.3644,50.2753,50.288,43368.7439
2013-02-28 09:55:00,78.97,79.01,78.87,78.99,48060.07438406792,50.288,50.3135,50.2244,50.3008,48060.0744
2013-02-28 10:00:00,79.01,79.06,78.87,78.91,32422.306146301788,50.3135,50.3453,50.2244,50.2498,32422.3061
2013-02-28 10:05:00,78.92,79.02,78.91,79.01,30962.78111077695,50.2562,50.3199,50.2498,50.3135,30962.7811
2013-02-28 10:10:00,78.99,79.04,78.95,79.0,49519.59941959276,50.3008,50.3326,50.2753,50.3071,49519.5994
2013-02-28 10:15:00,78.99,79.0,78.87,78.89,71620.9785289689,50.3008,50.3071,50.2244,50.2371,71620.9785
2013-02-28 10:20:00,78.89,78.97,78.84,78.84,26375.70242769888,50.2371,50.288,50.2052,50.2052,26375.7024
2013-02-28 10:25:00,78.82,78.87,78.8,78.82,52125.89412588712,50.1925,50.2244,50.1798,50.1925,52125.8941
2013-02-28 10:30:00,78.81,78.82,78.7,78.7,38781.665229660015,50.1861,50.1925,50.1161,50.1161,38781.6652
2013-02-28 10:35:00,78.7,78.77,78.63,78.67,61612.806856798576,50.1161,50.1607,50.0715,50.097,61612.8069
2013-02-28 10:40:00,78.68,78.7,78.58,78.69,45349.52788952179,50.1034,50.1161,50.0397,50.1097,45349.5279
2013-02-28 10:45:00,78.67,78.76,78.64,78.65,43890.00285399696,50.097,50.1543,50.0779,50.0843,43890.0029
2013-02-28 10:50:00,78.66,78.71,78.59,78.62,47121.80828980196,50.0906,50.1225,50.046,50.0652,47121.8083
2013-02-28 10:55:00,78.63,78.73,78.61,78.69,31692.54362853937,50.0715,50.1352,50.0588,50.1097,31692.5436
2013-02-28 11:00:00,78.67,78.8,78.65,78.78,57651.23890323116,50.097,50.1798,50.0843,50.167,57651.2389
2013-02-28 11:05:00,78.79,78.85,78.78,78.79,49623.851207844535,50.1734,50.2116,50.167,50.1734,49623.8512
2013-02-28 11:10:00,78.79,78.81,78.74,78.76,35028.600852596144,50.1734,50.1861,50.1416,50.1543,35028.6009
2013-02-28 11:15:00,78.76,78.84,78.75,78.83,62551.07295106454,50.1543,50.2052,50.1479,50.1989,62551.073
2013-02-28 11:20:00,78.84,78.93,78.77,78.89,32213.80256979824,50.2052,50.2626,50.1607,50.2371,32213.8026
2013-02-28 11:25:00,78.88,78.88,78.8,78.85,22622.63805063501,50.2307,50.2307,50.1798,50.2116,22622.6381
2013-02-28 11:30:00,78.88,78.88,78.82,78.86,25437.43633343292,50.2307,50.2307,50.1925,50.218,25437.4363
2013-02-28 11:35:00,78.85,78.89,78.8,78.8,40762.44920644373,50.2116,50.2371,50.1798,50.1798,40762.4492
2013-02-28 11:40:00,78.8,78.91,78.75,78.9,44515.5135835076,50.1798,50.2498,50.1479,50.2435,44515.5136
2013-02-28 11:45:00,78.9,78.93,78.85,78.9,22205.630897627914,50.2435,50.2626,50.2116,50.2435,22205.6309
2013-02-28 11:50:00,78.9,78.96,78.85,78.86,23560.90414490098,50.2435,50.2817,50.2116,50.218,23560.9041
2013-02-28 11:55:00,78.87,78.89,78.84,78.86,24707.673815670496,50.2244,50.2371,50.2052,50.218,24707.6738
2013-02-28 12:00:00,78.86,78.91,78.85,78.85,26062.94706294356,50.218,50.2498,50.2116,50.2116,26062.9471
2013-02-28 12:05:00,78.85,78.86,78.8,78.83,57129.97996197228,50.2116,50.218,50.1798,50.1989,57129.98
2013-02-28 12:10:00,78.82,78.85,78.8,78.82,41283.7081477026,50.1925,50.2116,50.1798,50.1925,41283.7081
2013-02-28 12:15:00,78.82,78.85,78.82,78.85,43785.75106574518,50.1925,50.2116,50.1925,50.2116,43785.7511
2013-02-28 12:20:00,78.85,78.89,78.83,78.89,47851.57080756438,50.2116,50.2371,50.1989,50.2371,47851.5708
2013-02-28 12:25:00,78.88,78.9,78.85,78.88,32422.306146301788,50.2307,50.2435,50.2116,50.2307,32422.3061
2013-02-28 12:30:00,78.88,78.94,78.87,78.94,54836.44062043325,50.2307,50.2689,50.2244,50.2689,54836.4406
2013-02-28 12:35:00,78.93,78.94,78.91,78.93,57651.23890323116,50.2626,50.2689,50.2498,50.2626,57651.2389
2013-02-28 12:40:00,78.93,78.94,78.91,78.92,42534.729606723886,50.2626,50.2689,50.2498,50.2562,42534.7296
2013-02-28 12:45:00,78.91,78.96,78.91,78.95,27105.464945461303,50.2498,50.2817,50.2498,50.2753,27105.4649
2013-02-28 12:50:00,78.95,78.96,78.91,78.91,21267.364803361943,50.2753,50.2817,50.2498,50.2498,21267.3648
2013-02-28 12:55:00,78.91,78.98,78.91,78.93,24811.925603922267,50.2498,50.2944,50.2498,50.2626,24811.9256
2013-02-28 13:00:00,78.93,78.97,78.92,78.93,32630.809722805338,50.2626,50.288,50.2562,50.2626,32630.8097
2013-02-28 13:05:00,78.92,78.92,78.9,78.91,26062.94706294356,50.2562,50.2562,50.2435,50.2498,26062.9471
2013-02-28 13:10:00,78.91,78.93,78.88,78.93,29399.00428700033,50.2498,50.2626,50.2307,50.2626,29399.0043
2013-02-28 13:15:00,78.92,78.98,78.92,78.97,79439.86264785197,50.2562,50.2944,50.2562,50.288,79439.8626
2013-02-28 13:20:00,78.98,78.98,78.91,78.96,78293.09297708246,50.2944,50.2944,50.2498,50.2817,78293.093
2013-02-28 13:25:00,78.96,79.02,78.96,79.0,45036.77252476647,50.2817,50.3199,50.2817,50.3071,45036.7725
2013-02-28 13:30:00,79.0,79.0,78.93,78.98,27105.464945461303,50.3071,50.3071,50.2626,50.2944,27105.4649
2013-02-28 13:35:00,78.98,79.01,78.94,78.97,52230.14591413889,50.2944,50.3135,50.2689,50.288,52230.1459
2013-02-28 13:40:00,78.96,78.96,78.92,78.95,23143.89699189388,50.2817,50.2817,50.2562,50.2753,23143.897
2013-02-28 13:45:00,78.94,78.95,78.92,78.93,28356.48640448259,50.2689,50.2753,50.2562,50.2626,28356.4864
2013-02-28 13:50:00,78.94,78.98,78.93,78.97,37322.14019413518,50.2689,50.2944,50.2626,50.288,37322.1402
2013-02-28 13:55:00,78.96,78.97,78.93,78.95,54627.9370439297,50.2817,50.288,50.2626,50.2753,54627.937
2013-02-28 14:00:00,78.96,79.02,78.96,78.98,33881.83118182663,50.2817,50.3199,50.2817,50.2944,33881.8312
2013-02-28 14:05:00,78.98,79.05,78.98,79.05,26271.450639447103,50.2944,50.339,50.2944,50.339,26271.4506
2013-02-28 14:10:00,79.04,79.08,78.97,79.07,74435.7768117668,50.3326,50.3581,50.288,50.3517,74435.7768
2013-02-28 14:15:00,79.06,79.08,79.01,79.02,34194.58654658195,50.3453,50.3581,50.3135,50.3199,34194.5865
2013-02-28 14:20:00,79.02,79.05,78.99,79.03,37113.63661763163,50.3199,50.339,50.3008,50.3262,37113.6366
2013-02-28 14:25:00,79.04,79.05,78.99,78.99,51604.63518462825,50.3326,50.339,50.3008,50.3008,51604.6352
2013-02-28 14:30:00,79.0,79.05,78.96,78.96,64010.59798658938,50.3071,50.339,50.2817,50.2817,64010.598
2013-02-28 14:35:00,78.95,78.99,78.95,78.98,63489.33904533051,50.2753,50.3008,50.2753,50.2944,63489.339
2013-02-28 14:40:00,78.98,79.02,78.95,78.95,40136.93847693308,50.2944,50.3199,50.2753,50.2753,40136.9385
2013-02-28 14:45:00,78.96,79.02,78.95,79.0,38468.90986490469,50.2817,50.3199,50.2753,50.3071,38468.9099
2013-02-28 14:50:00,78.99,78.99,78.92,78.98,65574.37481036599,50.3008,50.3008,50.2562,50.2944,65574.3748
2013-02-28 14:55:00,78.97,79.01,78.95,78.98,60778.79255078438,50.288,50.3135,50.2753,50.2944,60778.7926
2013-02-28 15:00:00,78.97,79.09,78.94,79.08,49832.354784348085,50.288,50.3644,50.2689,50.3581,49832.3548
2013-02-28 15:05:00,79.08,79.09,78.98,79.04,64323.353351344704,50.3581,50.3644,50.2944,50.3326,64323.3534
2013-02-28 15:10:00,79.04,79.07,79.0,79.03,52230.14591413889,50.3326,50.3517,50.3071,50.3262,52230.1459
2013-02-28 15:15:00,79.04,79.05,78.98,79.04,50040.85836085164,50.3326,50.339,50.2944,50.3326,50040.8584
2013-02-28 15:20:00,79.04,79.09,79.01,79.08,86633.23603722439,50.3326,50.3644,50.3135,50.3581,86633.236
2013-02-28 15:25:00,79.09,79.14,79.03,79.09,42117.72245371679,50.3644,50.3963,50.3262,50.3644,42117.7225
2013-02-28 15:30:00,79.08,79.12,79.03,79.12,55878.95850295099,50.3581,50.3836,50.3262,50.3836,55878.9585
2013-02-28 15:35:00,79.12,79.12,79.04,79.07,66095.63375162486,50.3836,50.3836,50.3326,50.3517,66095.6338
2013-02-28 15:40:00,79.07,79.09,78.97,79.08,100290.2202982068,50.3517,50.3644,50.288,50.3581,100290.2203
2013-02-28 15:45:00,79.08,79.18,79.06,79.16,140322.90698688812,50.3581,50.4218,50.3453,50.409,140322.907
2013-02-28 15:50:00,79.16,79.17,79.07,79.12,200476.18880816185,50.409,50.4154,50.3517,50.3836,200476.1888
2013-02-28 15:55:00,79.12,79.18,78.94,78.94,379059.5020834512,50.3836,50.4218,50.2689,50.2689,379059.5021
2013-03-01 09:30:00,78.52,78.57,78.05,78.11,106441.0758050615,50.0015,50.0333,49.7022,49.7404,106441.0758
2013-03-01 09:35:00,78.12,78.12,77.97,77.97,65574.37481036599,49.7468,49.7468,49.6512,49.6512,65574.3748
2013-03-01 09:40:00,78.0,78.23,77.9,78.23,54210.929890922605,49.6703,49.8168,49.6067,49.8168,54210.9299
2013-03-01 09:45:00,78.22,78.37,78.15,78.35,92784.09154407908,49.8104,49.906,49.7659,49.8932,92784.0915
2013-03-01 09:50:00,78.37,78.45,78.26,78.45,33152.06866406421,49.906,49.9569,49.8359,49.9569,33152.0687
2013-03-01 09:55:00,78.44,78.48,78.27,78.33,36175.37052336566,49.9505,49.976,49.8423,49.8805,36175.3705
2013-03-01 10:00:00,78.35,78.59,78.35,78.47,45141.02431301824,49.8932,50.046,49.8932,49.9696,45141.0243
2013-03-01 10:05:00,78.5,78.75,78.5,78.74,60257.53360952551,49.9887,50.1479,49.9887,50.1416,60257.5336
2013-03-01 10:10:00,78.74,78.77,78.58,78.61,29399.00428700033,50.1416,50.1607,50.0397,50.0588,29399.0043
2013-03-01 10:15:00,78.59,78.6,78.36,78.39,29607.507863503884,50.046,50.0524,49.8996,49.9187,29607.5079
2013-03-01 10:20:00,78.37,78.44,78.31,78.44,34194.58654658195,49.906,49.9505,49.8677,49.9505,34194.5865
2013-03-01 10:25:00,78.43,78.66,78.42,78.64,40658.19741819195,49.9442,50.0906,49.9378,50.0779,40658.1974
2013-03-01 10:30:00,78.65,78.76,78.61,78.67,38260.40628840114,50.0843,50.1543,50.0588,50.097,38260.4063
2013-03-01 10:35:00,78.67,78.78,78.63,78.73,35862.61515861034,50.097,50.167,50.0715,50.1352,35862.6152
2013-03-01 10:40:00,78.73,78.81,78.72,78.78,29399.00428700033,50.1352,50.1861,50.1288,50.167,29399.0043
2013-03-01 10:45:00,78.78,78.85,78.7,78.83,60987.29612728793,50.167,50.2116,50.1161,50.1989,60987.2961
2013-03-01 10:50:00,78.83,79.16,78.83,79.14,89448.0343200223,50.1989,50.409,50.1989,50.3963,89448.0343
2013-03-01 10:55:00,79.15,79.28,79.12,79.27,81733.401989391,50.4027,50.4854,50.3836,50.4791,81733.402
2013-03-01 11:00:00,79.28,79.37,79.23,79.29,83818.43775442649,50.4854,50.5428,50.4536,50.4918,83818.4378
2013-03-01 11:05:00,79.28,79.38,79.16,79.38,74957.03575302567,50.4854,50.5491,50.409,50.5491,74957.0358
2013-03-01 11:10:00,79.38,79.42,79.36,79.38,64740.36050435181,50.5491,50.5746,50.5364,50.5491,64740.3605
2013-03-01 11:15:00,79.38,79.39,79.27,79.39,67763.66236365326,50.5491,50.5555,50.4791,50.5555,67763.6624
2013-03-01 11:20:00,79.39,79.4,79.18,79.23,76833.56794155762,50.5555,50.5619,50.4218,50.4536,76833.5679
2013-03-01 11:25:00,79.22,79.24,79.09,79.13,56504.46923246163,50.4472,50.46,50.3644,50.3899,56504.4692
2013-03-01 11:30:00,79.13,79.17,79.1,79.13,51291.87981987293,50.3899,50.4154,50.3708,50.3899,51291.8798
2013-03-01 11:35:00,79.14,79.19,79.06,79.1,70057.20170519229,50.3963,50.4281,50.3453,50.3708,70057.2017
2013-03-01 11:40:00,79.08,79.08,78.93,79.04,51604.63518462825,50.3581,50.3581,50.2626,50.3326,51604.6352
2013-03-01 11:45:00,79.04,79.06,78.89,78.91,37113.63661763163,50.3326,50.3453,50.2371,50.2498,37113.6366
2013-03-01 11:50:00,78.93,79.0,78.91,78.92,16367.530755528556,50.2626,50.3071,50.2498,50.2562,16367.5308
2013-03-01 11:55:00,78.92,79.03,78.87,79.02,74644.28038827036,50.2562,50.3262,50.2244,50.3199,74644.2804
2013-03-01 12:00:00,79.01,79.15,78.98,79.14,32630.809722805338,50.3135,50.4027,50.2944,50.3963,32630.8097
2013-03-01 12:05:00,79.14,79.16,79.0,79.06,70995.46779945826,50.3963,50.409,50.3071,50.3453,70995.4678
2013-03-01 12:10:00,79.06,79.09,79.03,79.03,25020.429180425817,50.3453,50.3644,50.3262,50.3262,25020.4292
2013-03-01 12:15:00,79.03,79.17,78.97,79.17,43264.49212448631,50.3262,50.4154,50.288,50.4154,43264.4921
2013-03-01 12:20:00,79.15,79.32,79.15,79.31,31484.04005203582,50.4027,50.5109,50.4027,50.5045,31484.0401
2013-03-01 12:25:00,79.31,79.33,79.19,79.23,15116.509296507264,50.5045,50.5173,50.4281,50.4536,15116.5093
2013-03-01 12:30:00,79.22,79.34,79.19,79.21,16263.27896727678,50.4472,50.5236,50.4281,50.4409,16263.279
2013-03-01 12:35:00,79.22,79.33,79.19,79.33,12197.459225457584,50.4472,50.5173,50.4281,50.5173,12197.4592
2013-03-01 12:40:00,79.32,79.41,79.3,79.34,23560.90414490098,50.5109,50.5682,50.4982,50.5236,23560.9041
2013-03-01 12:45:00,79.35,79.36,79.27,79.27,16263.27896727678,50.53,50.5364,50.4791,50.4791,16263.279
2013-03-01 12:50:00,79.29,79.35,79.27,79.34,33777.57939357485,50.4918,50.53,50.4791,50.5236,33777.5794
2013-03-01 12:55:00,79.34,79.42,79.31,79.4,26375.70242769888,50.5236,50.5746,50.5045,50.5619,26375.7024
2013-03-01 13:00:00,79.41,79.43,79.37,79.41,23665.15593315276,50.5682,50.581,50.5428,50.5682,23665.1559
2013-03-01 13:05:00,79.41,79.43,79.23,79.24,23039.645203642107,50.5682,50.581,50.4536,50.46,23039.6452
2013-03-01 13:10:00,79.26,79.36,79.22,79.35,23248.148780145657,50.4727,50.5364,50.4472,50.53,23248.1488
2013-03-01 13:15:00,79.34,79.38,79.29,79.35,18035.559367556943,50.5236,50.5491,50.4918,50.53,18035.5594
2013-03-01 13:20:00,79.34,79.4,79.25,79.38,23248.148780145657,50.5236,50.5619,50.4663,50.5491,23248.1488
2013-03-01 13:25:00,79.39,79.48,79.35,79.46,20224.846920844204,50.5555,50.6128,50.53,50.6001,20224.8469
2013-03-01 13:30:00,79.45,79.47,79.28,79.36,23560.90414490098,50.5937,50.6064,50.4854,50.5364,23560.9041
2013-03-01 13:35:00,79.35,79.36,79.26,79.3,25124.680968677592,50.53,50.5364,50.4727,50.4982,25124.681
2013-03-01 13:40:00,79.31,79.33,79.21,79.24,30337.270381266306,50.5045,50.5173,50.4409,50.46,30337.2704
2013-03-01 13:45:00,79.25,79.25,79.02,79.05,51083.37624336938,50.4663,50.4663,50.3199,50.339,51083.3762
2013-03-01 13:50:00,79.03,79.09,78.99,79.0,40970.95278294728,50.3262,50.3644,50.3008,50.3071,40970.9528
2013-03-01 13:55:00,79.0,79.09,78.98,79.07,16888.789696787426,50.3071,50.3644,50.2944,50.3517,16888.7897
2013-03-01 14:00:00,79.07,79.11,79.01,79.02,38990.168806163565,50.3517,50.3772,50.3135,50.3199,38990.1688
2013-03-01 14:05:00,79.01,79.09,78.94,79.0,38260.40628840114,50.3135,50.3644,50.2689,50.3071,38260.4063
2013-03-01 14:10:00,78.99,79.09,78.99,79.04,21997.127321124364,50.3008,50.3644,50.3008,50.3326,21997.1273
2013-03-01 14:15:00,79.04,79.12,79.04,79.12,17618.552214549847,50.3326,50.3836,50.3326,50.3836,17618.5522
2013-03-01 14:20:00,79.12,79.18,79.02,79.02,21684.371956369043,50.3836,50.4218,50.3199,50.3199,21684.372
2013-03-01 14:25:00,79.02,79.07,79.01,79.06,32943.56508756066,50.3199,50.3517,50.3135,50.3453,32943.5651
2013-03-01 14:30:00,79.06,79.08,79.03,79.06,28252.234616230817,50.3453,50.3581,50.3262,50.3453,28252.2346
2013-03-01 14:35:00,79.07,79.14,79.06,79.1,42013.47066546501,50.3517,50.3963,50.3453,50.3708,42013.4707
2013-03-01 14:40:00,79.1,79.17,79.1,79.14,28147.982827979045,50.3708,50.4154,50.3708,50.3963,28147.9828
2013-03-01 14:45:00,79.14,79.16,79.05,79.08,20329.09870909597,50.3963,50.409,50.339,50.3581,20329.0987
2013-03-01 14:50:00,79.06,79.17,79.05,79.16,19703.587979585333,50.3453,50.4154,50.339,50.409,19703.588
2013-03-01 14:55:00,79.17,79.23,79.11,79.2,26792.709580705978,50.4154,50.4536,50.3772,50.4345,26792.7096
2013-03-01 15:00:00,79.2,79.25,79.14,79.14,36071.11873511389,50.4345,50.4663,50.3963,50.3963,36071.1187
2013-03-01 15:05:00,79.14,79.28,79.14,79.22,37113.63661763163,50.3963,50.4854,50.3963,50.4472,37113.6366
2013-03-01 15:10:00,79.23,79.26,79.16,79.26,21580.120168117268,50.4536,50.4727,50.409,50.4727,21580.1202
2013-03-01 15:15:00,79.25,79.28,79.2,79.23,23977.911297908075,50.4663,50.4854,50.4345,50.4536,23977.9113
2013-03-01 15:20:00,79.22,79.23,79.17,79.18,35862.61515861034,50.4472,50.4536,50.4154,50.4218,35862.6152
2013-03-01 15:25:00,79.19,79.31,79.18,79.22,44724.01716001115,50.4281,50.5045,50.4218,50.4472,44724.0172
2013-03-01 15:30:00,79.23,79.28,79.17,79.18,31796.79541679114,50.4536,50.4854,50.4154,50.4218,31796.7954
2013-03-01 15:35:00,79.18,79.25,79.16,79.22,28147.982827979045,50.4218,50.4663,50.409,50.4472,28147.9828
2013-03-01 15:40:00,79.23,79.28,79.14,79.15,87050.24319023149,50.4536,50.4854,50.3963,50.4027,87050.2432
2013-03-01 15:45:00,79.15,79.25,79.15,79.25,66408.38911638019,50.4027,50.4663,50.4027,50.4663,66408.3891
2013-03-01 15:50:00,79.25,79.27,79.14,79.19,91428.818296806,50.4663,50.4791,50.3963,50.4281,91428.8183
2013-03-01 15:55:00,79.2,79.3,79.15,79.29,189946.75819473265,50.4345,50.4982,50.4027,50.4918,189946.7582
2013-03-04 09:30:00,79.12,79.12,78.77,78.95,109047.37051135584,50.3836,50.3836,50.1607,50.2753,109047.3705
2013-03-04 09:35:00,78.94,78.94,78.68,78.88,44515.5135835076,50.2689,50.2689,50.1034,50.2307,44515.5136
2013-03-04 09:40:00,78.88,78.94,78.77,78.85,40449.69384168841,50.2307,50.2689,50.1607,50.2116,40449.6938
2013-03-04 09:45:00,78.83,79.09,78.79,79.08,40762.44920644373,50.1989,50.3644,50.1734,50.3581,40762.4492
2013-03-04 09:50:00,79.08,79.08,78.91,78.96,163154.0486140267,50.3581,50.3581,50.2498,50.2817,163154.0486
2013-03-04 09:55:00,78.95,78.98,78.74,78.78,100185.96850995504,50.2753,50.2944,50.1416,50.167,100185.9685
2013-03-04 10:00:00,78.78,78.84,78.67,78.69,61612.806856798576,50.167,50.2052,50.097,50.1097,61612.8069
2013-03-04 10:05:00,78.7,78.72,78.63,78.7,62446.82116281277,50.1161,50.1288,50.0715,50.1161,62446.8212
2013-03-04 10:10:00,78.7,78.71,78.53,78.57,41075.20457119905,50.1161,50.1225,50.0078,50.0333,41075.2046
2013-03-04 10:15:00,78.56,78.64,78.5,78.64,49623.851207844535,50.0269,50.0779,49.9887,50.0779,49623.8512
2013-03-04 10:20:00,78.65,78.67,78.5,78.5,20850.357650354847,50.0843,50.097,49.9887,49.9887,20850.3577
2013-03-04 10:25:00,78.5,78.53,78.45,78.46,32318.054358050013,49.9887,50.0078,49.9569,49.9633,32318.0544
2013-03-04 10:30:00,78.47,78.55,78.45,78.47,38677.41344140824,49.9696,50.0206,49.9569,49.9696,38677.4134
2013-03-04 10:35:00,78.46,78.46,78.36,78.44,49623.851207844535,49.9633,49.9633,49.8996,49.9505,49623.8512
2013-03-04 10:40:00,78.44,78.57,78.44,78.57,43055.98854798276,49.9505,50.0333,49.9505,50.0333,43055.9885
2013-03-04 10:45:00,78.58,78.62,78.55,78.58,22414.13447413146,50.0397,50.0652,50.0206,50.0397,22414.1345
2013-03-04 10:50:00,78.58,78.59,78.49,78.49,31588.291840287595,50.0397,50.046,49.9824,49.9824,31588.2918
2013-03-04 10:55:00,78.49,78.51,78.37,78.37,49832.354784348085,49.9824,49.9951,49.906,49.906,49832.3548
2013-03-04 11:00:00,78.38,78.38,78.22,78.27,37843.39913539405,49.9123,49.9123,49.8104,49.8423,37843.3991
2013-03-04 11:05:00,78.27,78.32,78.22,78.26,79752.61801260729,49.8423,49.8741,49.8104,49.8359,79752.618
2013-03-04 11:10:00,78.24,78.26,78.19,78.21,56608.72102071341,49.8232,49.8359,49.7913,49.8041,56608.721
2013-03-04 11:15:00,78.21,78.22,78.08,78.13,60987.29612728793,49.8041,49.8104,49.7213,49.7531,60987.2961
2013-03-04 11:20:00,78.14,78.19,78.1,78.18,34611.593699589044,49.7595,49.7913,49.734,49.785,34611.5937
2013-03-04 11:25:00,78.19,78.25,78.16,78.23,55253.44777344035,49.7913,49.8295,49.7722,49.8168,55253.4478
2013-03-04 11:30:00,78.23,78.25,78.08,78.08,48477.08153707502,49.8168,49.8295,49.7213,49.7213,48477.0815
2013-03-04 11:35:00,78.09,78.09,77.99,78.02,50353.61372560696,49.7276,49.7276,49.664,49.6831,50353.6137
2013-03-04 11:40:00,78.02,78.03,77.96,77.98,50979.124455117606,49.6831,49.6894,49.6449,49.6576,50979.1245
2013-03-04 11:45:00,77.99,78.02,77.96,78.02,36800.88125287631,49.664,49.6831,49.6449,49.6831,36800.8813
2013-03-04 11:50:00,78.02,78.06,77.98,78.01,38990.168806163565,49.6831,49.7085,49.6576,49.6767,38990.1688
2013-03-04 11:55:00,78.02,78.1,78.02,78.05,34611.593699589044,49.6831,49.734,49.6831,49.7022,34611.5937
2013-03-04 12:00:00,78.05,78.09,78.01,78.05,25750.191698188235,49.7022,49.7276,49.6767,49.7022,25750.1917
2013-03-04 12:05:00,78.04,78.04,77.98,77.98,38468.90986490469,49.6958,49.6958,49.6576,49.6576,38468.9099
2013-03-04 12:10:00,77.98,77.99,77.95,77.97,42326.22603022034,49.6576,49.664,49.6385,49.6512,42326.226
2013-03-04 12:15:00,77.96,77.97,77.91,77.95,43368.743912738086,49.6449,49.6512,49.613,49.6385,43368.7439
2013-03-04 12:20:00,77.93,77.96,77.89,77.9,34611.593699589044,49.6258,49.6449,49.6003,49.6067,34611.5937
2013-03-04 12:25:00,77.89,77.9,77.81,77.82,41596.46351245792,49.6003,49.6067,49.5493,49.5557,41596.4635
2013-03-04 12:30:00,77.82,77.83,77.71,77.71,63280.83546882696,49.5557,49.5621,49.4857,49.4857,63280.8355
2013-03-04 12:35:00,77.71,77.71,77.64,77.65,88405.51643750456,49.4857,49.4857,49.4411,49.4475,88405.5164
2013-03-04 12:40:00,77.66,77.7,77.63,77.7,36279.62231161744,49.4538,49.4793,49.4347,49.4793,36279.6223
2013-03-04 12:45:00,77.7,77.78,77.68,77.77,25958.695274691785,49.4793,49.5302,49.4666,49.5239,25958.6953
2013-03-04 12:50:00,77.77,77.82,77.76,77.8,18765.32188531936,49.5239,49.5557,49.5175,49.543,18765.3219
2013-03-04 12:55:00,77.81,77.82,77.79,77.79,13448.480684478876,49.5493,49.5557,49.5366,49.5366,13448.4807
2013-03-04 13:00:00,77.79,77.79,77.71,77.72,35862.61515861034,49.5366,49.5366,49.4857,49.492,35862.6152
2013-03-04 13:05:00,77.73,77.73,77.69,77.72,34820.097276092594,49.4984,49.4984,49.4729,49.492,34820.0973
2013-03-04 13:10:00,77.72,77.73,77.68,77.73,28147.982827979045,49.492,49.4984,49.4666,49.4984,28147.9828
2013-03-04 13:15:00,77.73,77.75,77.72,77.74,18348.314732312265,49.4984,49.5111,49.492,49.5048,18348.3147
2013-03-04 13:20:00,77.74,77.91,77.73,77.89,27730.97567497195,49.5048,49.613,49.4984,49.6003,27730.9757
2013-03-04 13:25:00,77.89,77.91,77.83,77.91,17410.048638046297,49.6003,49.613,49.5621,49.613,17410.0486
2013-03-04 13:30:00,77.92,77.93,77.84,77.87,17722.804002801622,49.6194,49.6258,49.5684,49.5876,17722.804
2013-03-04 13:35:00,77.87,77.88,77.81,77.81,19912.09155608888,49.5876,49.5939,49.5493,49.5493,19912.0916
2013-03-04 13:40:00,77.81,77.9,77.81,77.84,28773.493557489688,49.5493,49.6067,49.5493,49.5684,28773.4936
2013-03-04 13:45:00,77.84,77.96,77.83,77.95,30233.01859301453,49.5684,49.6449,49.5621,49.6385,30233.0186
2013-03-04 13:50:00,77.94,78.0,77.92,77.97,32109.550781546463,49.6321,49.6703,49.6194,49.6512,32109.5508
2013-03-04 13:55:00,77.97,78.03,77.92,78.02,26688.457792454206,49.6512,49.6894,49.6194,49.6831,26688.4578
2013-03-04 14:00:00,78.01,78.02,77.97,78.0,23977.911297908075,49.6767,49.6831,49.6512,49.6703,23977.9113
2013-03-04 14:05:00,78.0,78.1,77.99,78.09,21684.371956369043,49.6703,49.734,49.664,49.7276,21684.372
2013-03-04 14:10:00,78.09,78.1,77.99,78.04,16054.775390773231,49.7276,49.734,49.664,49.6958,16054.7754
2013-03-04 14:15:00,78.04,78.1,78.03,78.06,35966.86694686212,49.6958,49.734,49.6894,49.7085,35966.8669
2013-03-04 14:20:00,78.07,78.11,78.06,78.07,21997.127321124364,49.7149,49.7404,49.7085,49.7149,21997.1273
2013-03-04 14:25:00,78.06,78.28,78.06,78.27,82046.15735414633,49.7085,49.8486,49.7085,49.8423,82046.1574
2013-03-04 14:30:00,78.26,78.27,78.2,78.21,25333.18454518114,49.8359,49.8423,49.7977,49.8041,25333.1845
2013-03-04 14:35:00,78.2,78.23,78.18,78.23,38781.665229660015,49.7977,49.8168,49.785,49.8168,38781.6652
2013-03-04 14:40:00,78.23,78.27,78.2,78.25,32422.306146301788,49.8168,49.8423,49.7977,49.8295,32422.3061
2013-03-04 14:45:00,78.25,78.32,78.23,78.25,37322.14019413518,49.8295,49.8741,49.8168,49.8295,37322.1402
2013-03-04 14:50:00,78.25,78.26,78.19,78.22,36383.87409986921,49.8295,49.8359,49.7913,49.8104,36383.8741
2013-03-04 14:55:00,78.21,78.29,78.2,78.27,67242.40342239439,49.8041,49.855,49.7977,49.8423,67242.4034
2013-03-04 15:00:00,78.27,78.28,78.2,78.23,28252.234616230817,49.8423,49.8486,49.7977,49.8168,28252.2346
2013-03-04 15:05:00,78.24,78.27,78.2,78.2,46392.045772039535,49.8232,49.8423,49.7977,49.7977,46392.0458
2013-03-04 15:10:00,78.2,78.21,78.15,78.16,30858.529322525173,49.7977,49.8041,49.7659,49.7722,30858.5293
2013-03-04 15:15:00,78.16,78.19,78.14,78.14,48685.58511357857,49.7722,49.7913,49.7595,49.7595,48685.5851
2013-03-04 15:20:00,78.15,78.16,78.08,78.13,51917.39054938357,49.7659,49.7722,49.7213,49.7531,51917.3905
2013-03-04 15:25:00,78.16,78.24,78.16,78.2,55774.70671469922,49.7722,49.8232,49.7722,49.7977,55774.7067
2013-03-04 15:30:00,78.2,78.24,78.19,78.23,54940.69240868503,49.7977,49.8232,49.7913,49.8168,54940.6924
2013-03-04 15:35:00,78.24,78.25,78.13,78.16,54836.44062043325,49.8232,49.8295,49.7531,49.7722,54836.4406
2013-03-04 15:40:00,78.18,78.18,78.13,78.15,56295.96565595809,49.785,49.785,49.7531,49.7659,56295.9657
2013-03-04 15:45:00,78.15,78.22,78.15,78.2,61925.5622215539,49.7659,49.8104,49.7659,49.7977,61925.5622
2013-03-04 15:50:00,78.2,78.25,78.19,78.2,107066.58653457214,49.7977,49.8295,49.7913,49.7977,107066.5865
2013-03-04 15:55:00,78.2,78.3,78.18,78.3,147620.53216451232,49.7977,49.8614,49.785,49.8614,147620.5322
2013-03-05 09:30:00,78.82,79.1,78.8,79.0,132295.51929150152,50.1925,50.3708,50.1798,50.3071,132295.5193
2013-03-05 09:35:00,79.0,79.03,78.78,78.78,57963.99426798648,50.3071,50.3262,50.167,50.167,57963.9943
2013-03-05 09:40:00,78.77,78.8,78.63,78.71,57129.97996197228,50.1607,50.1798,50.0715,50.1225,57129.98
2013-03-05 09:45:00,78.68,78.88,78.59,78.68,40866.7009946955,50.1034,50.2307,50.046,50.1034,40866.701
2013-03-05 09:50:00,78.72,78.77,78.68,78.75,23248.148780145657,50.1288,50.1607,50.1034,50.1479,23248.1488
2013-03-05 09:55:00,78.75,78.85,78.66,78.78,34507.34191133727,50.1479,50.2116,50.0906,50.167,34507.3419
2013-03-05 10:00:00,78.8,78.91,78.76,78.83,41804.96708896147,50.1798,50.2498,50.1543,50.1989,41804.9671
2013-03-05 10:05:00,78.82,78.84,78.71,78.8,43681.49927749341,50.1925,50.2052,50.1225,50.1798,43681.4993
2013-03-05 10:10:00,78.8,78.88,78.74,78.86,49728.10299609631,50.1798,50.2307,50.1416,50.218,49728.103
2013-03-05 10:15:00,78.88,78.95,78.88,78.94,39928.434900429536,50.2307,50.2753,50.2307,50.2689,39928.4349
2013-03-05 10:20:00,78.91,79.01,78.91,78.97,22831.14162713856,50.2498,50.3135,50.2498,50.288,22831.1416
2013-03-05 10:25:00,78.97,79.03,78.95,79.01,32943.56508756066,50.288,50.3262,50.2753,50.3135,32943.5651
2013-03-05 10:30:00,79.02,79.03,78.96,78.96,28669.24176923792,50.3199,50.3262,50.2817,50.2817,28669.2418
2013-03-05 10:35:00,78.98,79.09,78.97,79.08,55044.9441969368,50.2944,50.3644,50.288,50.3581,55044.9442
2013-03-05 10:40:00,79.07,79.21,79.06,79.21,57129.97996197228,50.3517,50.4409,50.3453,50.4409,57129.98
2013-03-05 10:45:00,79.21,79.26,79.17,79.26,43055.98854798276,50.4409,50.4727,50.4154,50.4727,43055.9885
2013-03-05 10:50:00,79.23,79.34,79.21,79.33,38260.40628840114,50.4536,50.5236,50.4409,50.5173,38260.4063
2013-03-05 10:55:00,79.33,79.43,79.33,79.34,44098.5064305005,50.5173,50.581,50.5173,50.5236,44098.5064
2013-03-05 11:00:00,79.33,79.33,79.24,79.3,23769.407721404525,50.5173,50.5173,50.46,50.4982,23769.4077
2013-03-05 11:05:00,79.3,79.4,79.25,79.36,34924.34906434437,50.4982,50.5619,50.4663,50.5364,34924.3491
2013-03-05 11:10:00,79.35,79.45,79.35,79.41,45453.77967777357,50.53,50.5937,50.53,50.5682,45453.7797
2013-03-05 11:15:00,79.42,79.42,79.3,79.41,34924.34906434437,50.5746,50.5746,50.4982,50.5682,34924.3491
2013-03-05 11:20:00,79.39,79.4,79.15,79.17,40345.44205343663,50.5555,50.5619,50.4027,50.4154,40345.4421
2013-03-05 11:25:00,79.17,79.19,79.13,79.19,30545.77395776985,50.4154,50.4281,50.3899,50.4281,30545.774
2013-03-05 11:30:00,79.18,79.24,79.14,79.14,32526.557934553563,50.4218,50.46,50.3963,50.3963,32526.5579
2013-03-05 11:35:00,79.14,79.14,78.9,78.9,49623.851207844535,50.3963,50.3963,50.2435,50.2435,49623.8512
2013-03-05 11:40:00,78.91,78.95,78.88,78.91,31796.79541679114,50.2498,50.2753,50.2307,50.2498,31796.7954
2013-03-05 11:45:00,78.91,78.97,78.91,78.95,25541.68812168469,50.2498,50.288,50.2498,50.2753,25541.6881
2013-03-05 11:50:00,78.95,79.01,78.94,78.97,30441.52216951808,50.2753,50.3135,50.2689,50.288,30441.5222
2013-03-05 11:55:00,78.97,79.0,78.93,78.94,38885.917017911794,50.288,50.3071,50.2626,50.2689,38885.917
2013-03-05 12:00:00,78.95,79.04,78.95,79.01,27209.71673371308,50.2753,50.3326,50.2753,50.3135,27209.7167
2013-03-05 12:05:00,79.01,79.06,78.99,79.03,29503.25607525211,50.3135,50.3453,50.3008,50.3262,29503.2561
2013-03-05 12:10:00,79.04,79.04,78.94,78.99,32109.550781546463,50.3326,50.3326,50.2689,50.3008,32109.5508
2013-03-05 12:15:00,78.98,79.01,78.94,78.96,29294.75249874856,50.2944,50.3135,50.2689,50.2817,29294.7525
2013-03-05 12:20:00,78.97,78.99,78.89,78.89,31901.04720504292,50.288,50.3008,50.2371,50.2371,31901.0472
2013-03-05 12:25:00,78.9,78.91,78.85,78.87,27001.213157209528,50.2435,50.2498,50.2116,50.2244,27001.2132
2013-03-05 12:30:00,78.85,78.87,78.85,78.86,21892.87553287259,50.2116,50.2244,50.2116,50.218,21892.8755
2013-03-05 12:35:00,78.85,78.92,78.85,78.92,34820.097276092594,50.2116,50.2562,50.2116,50.2562,34820.0973
2013-03-05 12:40:00,78.92,78.92,78.85,78.86,36279.62231161744,50.2562,50.2562,50.2116,50.218,36279.6223
2013-03-05 12:45:00,78.85,78.93,78.85,78.91,22205.630897627914,50.2116,50.2626,50.2116,50.2498,22205.6309
2013-03-05 12:50:00,78.92,78.96,78.89,78.96,28252.234616230817,50.2562,50.2817,50.2371,50.2817,28252.2346
2013-03-05 12:55:00,78.95,78.97,78.91,78.96,17305.796849794522,50.2753,50.288,50.2498,50.2817,17305.7968
2013-03-05 13:00:00,78.95,79.02,78.93,78.95,20329.09870909597,50.2753,50.3199,50.2626,50.2753,20329.0987
2013-03-05 13:05:00,78.96,78.99,78.94,78.98,25958.695274691785,50.2817,50.3008,50.2689,50.2944,25958.6953
2013-03-05 13:10:00,78.98,79.04,78.97,79.04,15742.02002601791,50.2944,50.3326,50.288,50.3326,15742.02
2013-03-05 13:15:00,79.04,79.1,79.0,79.07,28356.48640448259,50.3326,50.3708,50.3071,50.3517,28356.4864
2013-03-05 13:20:00,79.08,79.14,79.05,79.06,43368.743912738086,50.3581,50.3963,50.339,50.3453,43368.7439
2013-03-05 13:25:00,79.05,79.06,78.95,79.01,25541.68812168469,50.339,50.3453,50.2753,50.3135,25541.6881
2013-03-05 13:30:00,79.01,79.18,78.99,79.17,31588.291840287595,50.3135,50.4218,50.3008,50.4154,31588.2918
2013-03-05 13:35:00,79.17,79.17,79.09,79.15,16888.789696787426,50.4154,50.4154,50.3644,50.4027,16888.7897
2013-03-05 13:40:00,79.16,79.19,79.12,79.14,18139.81115580872,50.409,50.4281,50.3836,50.3963,18139.8112
2013-03-05 13:45:00,79.15,79.16,79.03,79.08,28877.745345741463,50.4027,50.409,50.3262,50.3581,28877.7453
2013-03-05 13:50:00,79.06,79.09,79.0,79.07,31484.04005203582,50.3453,50.3644,50.3071,50.3517,31484.0401
2013-03-05 13:55:00,79.07,79.09,78.99,79.03,21892.87553287259,50.3517,50.3644,50.3008,50.3262,21892.8755
2013-03-05 14:00:00,79.04,79.14,79.03,79.04,28981.99713399324,50.3326,50.3963,50.3262,50.3326,28981.9971
2013-03-05 14:05:00,79.04,79.06,78.96,78.98,35549.859793855016,50.3326,50.3453,50.2817,50.2944,35549.8598
2013-03-05 14:10:00,78.97,79.0,78.91,78.96,34715.84548784082,50.288,50.3071,50.2498,50.2817,34715.8455
2013-03-05 14:15:00,78.97,79.06,78.97,79.05,37113.63661763163,50.288,50.3453,50.288,50.339,37113.6366
2013-03-05 14:20:00,79.05,79.09,79.0,79.04,23039.645203642107,50.339,50.3644,50.3071,50.3326,23039.6452
2013-03-05 14:25:00,79.02,79.04,78.95,78.96,27835.22746322372,50.3199,50.3326,50.2753,50.2817,27835.2275
2013-03-05 14:30:00,78.96,78.97,78.91,78.92,18139.81115580872,50.2817,50.288,50.2498,50.2562,18139.8112
2013-03-05 14:35:00,78.93,79.06,78.93,79.04,31796.79541679114,50.2626,50.3453,50.2626,50.3326,31796.7954
2013-03-05 14:40:00,79.04,79.13,79.03,79.13,45141.02431301824,50.3326,50.3899,50.3262,50.3899,45141.0243
2013-03-05 14:45:00,79.13,79.16,79.12,79.13,35966.86694686212,50.3899,50.409,50.3836,50.3899,35966.8669
2013-03-05 14:50:00,79.14,79.14,79.1,79.13,29294.75249874856,50.3963,50.3963,50.3708,50.3899,29294.7525
2013-03-05 14:55:00,79.13,79.21,79.12,79.17,39407.175959170665,50.3899,50.4409,50.3836,50.4154,39407.176
2013-03-05 15:00:00,79.17,79.22,79.07,79.17,48060.07438406792,50.4154,50.4472,50.3517,50.4154,48060.0744
2013-03-05 15:05:00,79.17,79.23,79.12,79.22,54002.426314419055,50.4154,50.4536,50.3836,50.4472,54002.4263
2013-03-05 15:10:00,79.22,79.26,79.16,79.25,52751.40485539776,50.4472,50.4727,50.409,50.4663,52751.4049
2013-03-05 15:15:00,79.25,79.26,79.17,79.17,40658.19741819195,50.4663,50.4727,50.4154,50.4154,40658.1974
2013-03-05 15:20:00,79.17,79.18,79.05,79.08,60153.28182127373,50.4154,50.4218,50.339,50.3581,60153.2818
2013-03-05 15:25:00,79.08,79.14,79.04,79.12,48685.58511357857,50.3581,50.3963,50.3326,50.3836,48685.5851
2013-03-05 15:30:00,79.12,79.17,79.06,79.1,64114.849774841154,50.3836,50.4154,50.3453,50.3708,64114.8498
2013-03-05 15:35:00,79.1,79.14,79.03,79.14,50562.117302110506,50.3708,50.3963,50.3262,50.3963,50562.1173
2013-03-05 15:40:00,79.13,79.23,79.13,79.19,61300.05149204325,50.3899,50.4536,50.3899,50.4281,61300.0515
2013-03-05 15:45:00,79.19,79.2,79.01,79.01,95181.88267386988,50.4281,50.4345,50.3135,50.3135,95181.8827
2013-03-05 15:50:00,79.01,79.06,78.97,78.97,106441.0758050615,50.3135,50.3453,50.288,50.288,106441.0758
2013-03-05 15:55:00,78.96,79.09,78.95,79.09,191093.52786550217,50.2817,50.3644,50.2753,50.3644,191093.5279
2013-03-06 09:30:00,79.24,79.24,78.82,78.85,99664.70956869615,50.8543,50.8543,50.5848,50.604,99664.7096
2013-03-06 09:35:00,78.85,78.97,78.82,78.85,89760.78968477761,50.604,50.6811,50.5848,50.604,89760.7897
2013-03-06 09:40:00,78.84,78.92,78.79,78.88,96015.89697988408,50.5976,50.649,50.5655,50.6233,96015.897
2013-03-06 09:45:00,78.87,78.92,78.79,78.88,117387.5135714978,50.6169,50.649,50.5655,50.6233,117387.5136
2013-03-06 09:50:00,78.89,79.0,78.88,78.99,48372.82974882325,50.6297,50.7003,50.6233,50.6939,48372.8297
2013-03-06 09:55:00,78.95,79.04,78.87,78.88,51708.88697288002,50.6682,50.726,50.6169,50.6233,51708.887
2013-03-06 10:00:00,78.89,78.91,78.81,78.83,60987.29612728793,50.6297,50.6425,50.5784,50.5912,60987.2961
2013-03-06 10:05:00,78.83,78.9,78.73,78.75,43264.49212448631,50.5912,50.6361,50.527,50.5399,43264.4921
2013-03-06 10:10:00,78.73,78.82,78.69,78.75,85382.2145782031,50.527,50.5848,50.5014,50.5399,85382.2146
2013-03-06 10:15:00,78.74,78.78,78.7,78.71,51604.63518462825,50.5334,50.5591,50.5078,50.5142,51604.6352
2013-03-06 10:20:00,78.72,78.78,78.71,78.77,52125.89412588712,50.5206,50.5591,50.5142,50.5527,52125.8941
2013-03-06 10:25:00,78.79,78.91,78.72,78.76,39824.18311217776,50.5655,50.6425,50.5206,50.5463,39824.1831
2013-03-06 10:30:00,78.75,78.78,78.62,78.69,36488.12588812099,50.5399,50.5591,50.4564,50.5014,36488.1259
2013-03-06 10:35:00,78.68,78.69,78.6,78.64,38260.40628840114,50.4949,50.5014,50.4436,50.4693,38260.4063
2013-03-06 10:40:00,78.62,78.65,78.53,78.58,99351.95420394086,50.4564,50.4757,50.3987,50.4308,99351.9542
2013-03-06 10:45:00,78.58,78.67,78.56,78.62,49102.59226658566,50.4308,50.4885,50.4179,50.4564,49102.5923
2013-03-06 10:50:00,78.62,78.66,78.58,78.59,25854.44348644001,50.4564,50.4821,50.4308,50.4372,25854.4435
2013-03-06 10:55:00,78.58,78.62,78.46,78.46,22726.889838886786,50.4308,50.4564,50.3537,50.3537,22726.8898
2013-03-06 11:00:00,78.45,78.56,78.45,78.48,65887.13017512132,50.3473,50.4179,50.3473,50.3666,65887.1302
2013-03-06 11:05:00,78.47,78.52,78.44,78.47,27939.47925147549,50.3602,50.3923,50.3409,50.3602,27939.4793
2013-03-06 11:10:00,78.48,78.63,78.47,78.63,74540.02860001857,50.3666,50.4628,50.3602,50.4628,74540.0286
2013-03-06 11:15:00,78.65,78.66,78.6,78.6,20016.34334434065,50.4757,50.4821,50.4436,50.4436,20016.3433
2013-03-06 11:20:00,78.6,78.6,78.52,78.6,36488.12588812099,50.4436,50.4436,50.3923,50.4436,36488.1259
2013-03-06 11:25:00,78.59,78.59,78.5,78.5,16993.0414850392,50.4372,50.4372,50.3794,50.3794,16993.0415
2013-03-06 11:30:00,78.51,78.58,78.48,78.51,24603.42202741872,50.3858,50.4308,50.3666,50.3858,24603.422
2013-03-06 11:35:00,78.51,78.53,78.47,78.49,27001.213157209528,50.3858,50.3987,50.3602,50.373,27001.2132
2013-03-06 11:40:00,78.52,78.53,78.41,78.44,23248.148780145657,50.3923,50.3987,50.3217,50.3409,23248.1488
2013-03-06 11:45:00,78.44,78.47,78.44,78.45,15637.768237766137,50.3409,50.3602,50.3409,50.3473,15637.7682
2013-03-06 11:50:00,78.45,78.47,78.42,78.44,19703.587979585333,50.3473,50.3602,50.3281,50.3409,19703.588
2013-03-06 11:55:00,78.45,78.48,78.41,78.42,17410.048638046297,50.3473,50.3666,50.3217,50.3281,17410.0486
2013-03-06 12:00:00,78.41,78.42,78.26,78.26,67242.40342239439,50.3217,50.3281,50.2254,50.2254,67242.4034
2013-03-06 12:05:00,78.27,78.28,78.21,78.25,51500.38339637647,50.2318,50.2382,50.1933,50.219,51500.3834
2013-03-06 12:10:00,78.24,78.3,78.21,78.28,33881.83118182663,50.2126,50.2511,50.1933,50.2382,33881.8312
2013-03-06 12:15:00,78.28,78.31,78.27,78.29,35862.61515861034,50.2382,50.2575,50.2318,50.2446,35862.6152
2013-03-06 12:20:00,78.3,78.31,78.25,78.28,32735.06151105712,50.2511,50.2575,50.219,50.2382,32735.0615
2013-03-06 12:25:00,78.27,78.28,78.16,78.17,39302.92417091889,50.2318,50.2382,50.1612,50.1676,39302.9242
2013-03-06 12:30:00,78.16,78.2,78.09,78.09,40345.44205343663,50.1612,50.1869,50.1163,50.1163,40345.4421
2013-03-06 12:35:00,78.1,78.17,78.09,78.14,46079.29040728421,50.1227,50.1676,50.1163,50.1484,46079.2904
2013-03-06 12:40:00,78.13,78.17,78.08,78.15,35028.600852596144,50.142,50.1676,50.1099,50.1548,35028.6009
2013-03-06 12:45:00,78.16,78.21,78.13,78.2,32943.56508756066,50.1612,50.1933,50.142,50.1869,32943.5651
2013-03-06 12:50:00,78.2,78.22,78.17,78.18,21371.61659161372,50.1869,50.1997,50.1676,50.174,21371.6166
2013-03-06 12:55:00,78.19,78.19,78.12,78.13,36592.37767637276,50.1805,50.1805,50.1355,50.142,36592.3777
2013-03-06 13:00:00,78.12,78.14,78.09,78.12,26271.450639447103,50.1355,50.1484,50.1163,50.1355,26271.4506
2013-03-06 13:05:00,78.12,78.14,78.09,78.09,27835.22746322372,50.1355,50.1484,50.1163,50.1163,27835.2275
2013-03-06 13:10:00,78.11,78.11,78.05,78.09,73914.51787050793,50.1291,50.1291,50.0906,50.1163,73914.5179
2013-03-06 13:15:00,78.09,78.11,78.05,78.11,36800.88125287631,50.1163,50.1291,50.0906,50.1291,36800.8813
2013-03-06 13:20:00,78.1,78.13,78.09,78.13,32630.809722805338,50.1227,50.142,50.1163,50.142,32630.8097
2013-03-06 13:25:00,78.13,78.2,78.09,78.2,45141.02431301824,50.142,50.1869,50.1163,50.1869,45141.0243
2013-03-06 13:30:00,78.2,78.24,78.17,78.24,29190.500710496788,50.1869,50.2126,50.1676,50.2126,29190.5007
2013-03-06 13:35:00,78.23,78.31,78.23,78.26,26062.94706294356,50.2061,50.2575,50.2061,50.2254,26062.9471
2013-03-06 13:40:00,78.28,78.4,78.28,78.34,42638.981394975664,50.2382,50.3152,50.2382,50.2767,42638.9814
2013-03-06 13:45:00,78.35,78.36,78.3,78.3,23665.15593315276,50.2832,50.2896,50.2511,50.2511,23665.1559
2013-03-06 13:50:00,78.31,78.38,78.27,78.37,42743.23318322744,50.2575,50.3024,50.2318,50.296,42743.2332
2013-03-06 13:55:00,78.38,78.44,78.37,78.43,34194.58654658195,50.3024,50.3409,50.296,50.3345,34194.5865
2013-03-06 14:00:00,78.42,78.45,78.4,78.44,20224.846920844204,50.3281,50.3473,50.3152,50.3409,20224.8469
2013-03-06 14:05:00,78.45,78.45,78.4,78.43,19182.32903832646,50.3473,50.3473,50.3152,50.3345,19182.329
2013-03-06 14:10:00,78.44,78.46,78.38,78.38,24394.91845091517,50.3409,50.3537,50.3024,50.3024,24394.9185
2013-03-06 14:15:00,78.38,78.44,78.31,78.32,50979.124455117606,50.3024,50.3409,50.2575,50.2639,50979.1245
2013-03-06 14:20:00,78.33,78.38,78.32,78.37,24082.16308615985,50.2703,50.3024,50.2639,50.296,24082.1631
2013-03-06 14:25:00,78.37,78.4,78.36,78.39,36279.62231161744,50.296,50.3152,50.2896,50.3088,36279.6223
2013-03-06 14:30:00,78.38,78.43,78.38,78.39,54315.18167917438,50.3024,50.3345,50.3024,50.3088,54315.1817
2013-03-06 14:35:00,78.4,78.43,78.38,78.39,61508.5550685468,50.3152,50.3345,50.3024,50.3088,61508.5551
2013-03-06 14:40:00,78.39,78.43,78.37,78.41,31379.788263784045,50.3088,50.3345,50.296,50.3217,31379.7883
2013-03-06 14:45:00,78.42,78.48,78.4,78.46,77146.32330631293,50.3281,50.3666,50.3152,50.3537,77146.3233
2013-03-06 14:50:00,78.47,78.49,78.43,78.47,49936.60657259986,50.3602,50.373,50.3345,50.3602,49936.6066
2013-03-06 14:55:00,78.48,78.6,78.47,78.58,38781.665229660015,50.3666,50.4436,50.3602,50.4308,38781.6652
2013-03-06 15:00:00,78.58,78.61,78.54,78.57,31901.04720504292,50.4308,50.45,50.4051,50.4243,31901.0472
2013-03-06 15:05:00,78.57,78.66,78.57,78.65,35028.600852596144,50.4243,50.4821,50.4243,50.4757,35028.6009
2013-03-06 15:10:00,78.64,78.7,78.62,78.62,48685.58511357857,50.4693,50.5078,50.4564,50.4564,48685.5851
2013-03-06 15:15:00,78.63,78.74,78.6,78.61,73497.51071750085,50.4628,50.5334,50.4436,50.45,73497.5107
2013-03-06 15:20:00,78.6,78.65,78.56,78.65,23560.90414490098,50.4436,50.4757,50.4179,50.4757,23560.9041
2013-03-06 15:25:00,78.65,78.67,78.55,78.58,34924.34906434437,50.4757,50.4885,50.4115,50.4308,34924.3491
2013-03-06 15:30:00,78.58,78.59,78.47,78.53,53585.41916141196,50.4308,50.4372,50.3602,50.3987,53585.4192
2013-03-06 15:35:00,78.53,78.54,78.46,78.47,43160.240336234536,50.3987,50.4051,50.3537,50.3602,43160.2403
2013-03-06 15:40:00,78.47,78.52,78.44,78.48,84652.45206044069,50.3602,50.3923,50.3409,50.3666,84652.4521
2013-03-06 15:45:00,78.48,78.51,78.44,78.46,68701.92845791922,50.3666,50.3858,50.3409,50.3537,68701.9285
2013-03-06 15:50:00,78.47,78.49,78.44,78.47,55357.69956169212,50.3602,50.373,50.3409,50.3602,55357.6996
2013-03-06 15:55:00,78.48,78.57,78.47,78.53,130627.49067947312,50.3666,50.4243,50.3602,50.3987,130627.4907
2013-03-07 09:30:00,78.68,78.83,78.66,78.83,70161.45349344406,50.4949,50.5912,50.4821,50.5912,70161.4535
2013-03-07 09:35:00,78.83,78.84,78.44,78.58,63489.33904533051,50.5912,50.5976,50.3409,50.4308,63489.339
2013-03-07 09:40:00,78.58,78.59,78.43,78.44,60570.28897428083,50.4308,50.4372,50.3345,50.3409,60570.289
2013-03-07 09:45:00,78.47,78.47,78.32,78.34,60883.04433903616,50.3602,50.3602,50.2639,50.2767,60883.0443
2013-03-07 09:50:00,78.33,78.56,78.3,78.48,69744.44634043696,50.2703,50.4179,50.2511,50.3666,69744.4463
2013-03-07 09:55:00,78.51,78.56,78.49,78.55,35862.61515861034,50.3858,50.4179,50.373,50.4115,35862.6152
2013-03-07 10:00:00,78.55,78.57,78.42,78.47,62238.31758630922,50.4115,50.4243,50.3281,50.3602,62238.3176
2013-03-07 10:05:00,78.48,78.51,78.41,78.51,75269.791117781,50.3666,50.3858,50.3217,50.3858,75269.7911
2013-03-07 10:10:00,78.52,78.55,78.51,78.52,43890.00285399696,50.3923,50.4115,50.3858,50.3923,43890.0029
2013-03-07 10:15:00,78.53,78.55,78.51,78.53,35862.61515861034,50.3987,50.4115,50.3858,50.3987,35862.6152
2013-03-07 10:20:00,78.53,78.58,78.53,78.57,46079.29040728421,50.3987,50.4308,50.3987,50.4243,46079.2904
2013-03-07 10:25:00,78.58,78.59,78.55,78.59,32943.56508756066,50.4308,50.4372,50.4115,50.4372,32943.5651
2013-03-07 10:30:00,78.59,78.82,78.59,78.82,69327.43918742987,50.4372,50.5848,50.4372,50.5848,69327.4392
2013-03-07 10:35:00,78.82,78.82,78.68,78.73,36488.12588812099,50.5848,50.5848,50.4949,50.527,36488.1259
2013-03-07 10:40:00,78.73,78.81,78.72,78.81,44307.01000700405,50.527,50.5784,50.5206,50.5784,44307.01
2013-03-07 10:45:00,78.8,78.81,78.74,78.8,31171.2846872805,50.5719,50.5784,50.5334,50.5719,31171.2847
2013-03-07 10:50:00,78.81,78.81,78.71,78.71,40032.68668868131,50.5784,50.5784,50.5142,50.5142,40032.6867
2013-03-07 10:55:00,78.71,78.78,78.71,78.77,30128.76680476276,50.5142,50.5591,50.5142,50.5527,30128.7668
2013-03-07 11:00:00,78.76,78.81,78.75,78.77,46287.79398378776,50.5463,50.5784,50.5399,50.5527,46287.794
2013-03-07 11:05:00,78.77,78.83,78.77,78.82,29190.500710496788,50.5527,50.5912,50.5527,50.5848,29190.5007
2013-03-07 11:10:00,78.82,78.86,78.81,78.83,36279.62231161744,50.5848,50.6105,50.5784,50.5912,36279.6223
2013-03-07 11:15:00,78.85,78.85,78.8,78.81,29294.75249874856,50.604,50.604,50.5719,50.5784,29294.7525
2013-03-07 11:20:00,78.82,78.85,78.79,78.84,29399.00428700033,50.5848,50.604,50.5655,50.5976,29399.0043
2013-03-07 11:25:00,78.83,78.83,78.78,78.83,31275.53647553227,50.5912,50.5912,50.5591,50.5912,31275.5365
2013-03-07 11:30:00,78.83,78.86,78.77,78.77,98309.43632142313,50.5912,50.6105,50.5527,50.5527,98309.4363
2013-03-07 11:35:00,78.77,78.78,78.71,78.74,37426.39198238695,50.5527,50.5591,50.5142,50.5334,37426.392
2013-03-07 11:40:00,78.73,78.74,78.66,78.66,35654.11158210679,50.527,50.5334,50.4821,50.4821,35654.1116
2013-03-07 11:45:00,78.66,78.68,78.61,78.61,43264.49212448631,50.4821,50.4949,50.45,50.45,43264.4921
2013-03-07 11:50:00,78.61,78.67,78.6,78.67,44098.5064305005,50.45,50.4885,50.4436,50.4885,44098.5064
2013-03-07 11:55:00,78.67,78.69,78.63,78.69,37739.14734714227,50.4885,50.5014,50.4628,50.5014,37739.1473
2013-03-07 12:00:00,78.69,78.81,78.69,78.78,32526.557934553563,50.5014,50.5784,50.5014,50.5591,32526.5579
2013-03-07 12:05:00,78.8,78.83,78.78,78.83,38990.168806163565,50.5719,50.5912,50.5591,50.5912,38990.1688
2013-03-07 12:10:00,78.83,78.83,78.78,78.8,12301.71101370936,50.5912,50.5912,50.5591,50.5719,12301.711
2013-03-07 12:15:00,78.8,78.81,78.73,78.76,28252.234616230817,50.5719,50.5784,50.527,50.5463,28252.2346
2013-03-07 12:20:00,78.76,78.76,78.67,78.68,33569.0758170713,50.5463,50.5463,50.4885,50.4949,33569.0758
2013-03-07 12:25:00,78.68,78.7,78.67,78.69,28773.493557489688,50.4949,50.5078,50.4885,50.5014,28773.4936
2013-03-07 12:30:00,78.7,78.72,78.67,78.68,30754.2775342734,50.5078,50.5206,50.4885,50.4949,30754.2775
2013-03-07 12:35:00,78.67,78.7,78.66,78.67,27209.71673371308,50.4885,50.5078,50.4821,50.4885,27209.7167
2013-03-07 12:40:00,78.67,78.67,78.61,78.63,40032.68668868131,50.4885,50.4885,50.45,50.4628,40032.6867
2013-03-07 12:45:00,78.63,78.72,78.62,78.69,38051.9027118976,50.4628,50.5206,50.4564,50.5014,38051.9027
2013-03-07 12:50:00,78.71,78.76,78.7,78.75,34403.0901230855,50.5142,50.5463,50.5078,50.5399,34403.0901
2013-03-07 12:55:00,78.76,78.85,78.75,78.83,42117.72245371679,50.5463,50.604,50.5399,50.5912,42117.7225
2013-03-07 13:00:00,78.84,78.85,78.75,78.76,41804.96708896147,50.5976,50.604,50.5399,50.5463,41804.9671
2013-03-07 13:05:00,78.77,78.78,78.72,78.72,44828.26894826292,50.5527,50.5591,50.5206,50.5206,44828.2689
2013-03-07 13:10:00,78.71,78.71,78.66,78.66,41596.46351245792,50.5142,50.5142,50.4821,50.4821,41596.4635
2013-03-07 13:15:00,78.67,78.67,78.64,78.65,48372.82974882325,50.4885,50.4885,50.4693,50.4757,48372.8297
2013-03-07 13:20:00,78.66,78.71,78.66,78.71,67763.66236365326,50.4821,50.5142,50.4821,50.5142,67763.6624
2013-03-07 13:25:00,78.71,78.75,78.71,78.74,20120.59513259243,50.5142,50.5399,50.5142,50.5334,20120.5951
2013-03-07 13:30:00,78.74,78.78,78.71,78.75,38573.16165315647,50.5334,50.5591,50.5142,50.5399,38573.1617
2013-03-07 13:35:00,78.76,78.81,78.75,78.81,33569.0758170713,50.5463,50.5784,50.5399,50.5784,33569.0758
2013-03-07 13:40:00,78.79,78.84,78.79,78.79,23769.407721404525,50.5655,50.5976,50.5655,50.5655,23769.4077
2013-03-07 13:45:00,78.8,78.8,78.76,78.78,22622.63805063501,50.5719,50.5719,50.5463,50.5591,22622.6381
2013-03-07 13:50:00,78.79,78.81,78.73,78.74,48685.58511357857,50.5655,50.5784,50.527,50.5334,48685.5851
2013-03-07 13:55:00,78.74,78.77,78.74,78.76,33673.32760532308,50.5334,50.5527,50.5334,50.5463,33673.3276
2013-03-07 14:00:00,78.76,78.76,78.7,78.72,37530.64377063872,50.5463,50.5463,50.5078,50.5206,37530.6438
2013-03-07 14:05:00,78.71,78.71,78.65,78.65,47017.55650155018,50.5142,50.5142,50.4757,50.4757,47017.5565
2013-03-07 14:10:00,78.65,78.66,78.6,78.6,46496.297560291314,50.4757,50.4821,50.4436,50.4436,46496.2976
2013-03-07 14:15:00,78.61,78.66,78.6,78.64,57442.735326727605,50.45,50.4821,50.4436,50.4693,57442.7353
2013-03-07 14:20:00,78.64,78.66,78.54,78.55,43577.24748924163,50.4693,50.4821,50.4051,50.4115,43577.2475
2013-03-07 14:25:00,78.56,78.66,78.55,78.66,56712.97280896518,50.4179,50.4821,50.4115,50.4821,56712.9728
2013-03-07 14:30:00,78.66,78.67,78.64,78.64,41700.71530070969,50.4821,50.4885,50.4693,50.4693,41700.7153
2013-03-07 14:35:00,78.64,78.64,78.59,78.61,43681.49927749341,50.4693,50.4693,50.4372,50.45,43681.4993
2013-03-07 14:40:00,78.61,78.61,78.46,78.47,47330.31186630551,50.45,50.45,50.3537,50.3602,47330.3119
2013-03-07 14:45:00,78.47,78.47,78.41,78.42,65782.87838686955,50.3602,50.3602,50.3217,50.3281,65782.8784
2013-03-07 14:50:00,78.42,78.44,78.28,78.32,84443.94848393713,50.3281,50.3409,50.2382,50.2639,84443.9485
2013-03-07 14:55:00,78.33,78.44,78.33,78.44,43785.75106574518,50.2703,50.3409,50.2703,50.3409,43785.7511
2013-03-07 15:00:00,78.44,78.49,78.43,78.49,54940.69240868503,50.3409,50.373,50.3345,50.373,54940.6924
2013-03-07 15:05:00,78.49,78.54,78.47,78.48,63072.33189232341,50.373,50.4051,50.3602,50.3666,63072.3319
2013-03-07 15:10:00,78.48,78.49,78.4,78.45,50874.87266686583,50.3666,50.373,50.3152,50.3473,50874.8727
2013-03-07 15:15:00,78.45,78.46,78.41,78.44,44932.5207365147,50.3473,50.3537,50.3217,50.3409,44932.5207
2013-03-07 15:20:00,78.44,78.44,78.41,78.41,58276.7496327418,50.3409,50.3409,50.3217,50.3217,58276.7496
2013-03-07 15:25:00,78.42,78.42,78.38,78.39,59215.01572700777,50.3281,50.3281,50.3024,50.3088,59215.0157
2013-03-07 15:30:00,78.39,78.49,78.38,78.46,95181.88267386988,50.3088,50.373,50.3024,50.3537,95181.8827
2013-03-07 15:35:00,78.47,78.49,78.45,78.49,56504.46923246163,50.3602,50.373,50.3473,50.373,56504.4692
2013-03-07 15:40:00,78.49,78.51,78.47,78.48,42951.736759730986,50.373,50.3858,50.3602,50.3666,42951.7368
2013-03-07 15:45:00,78.48,78.48,78.42,78.47,96120.14876813584,50.3666,50.3666,50.3281,50.3602,96120.1488
2013-03-07 15:50:00,78.46,78.47,78.39,78.4,115198.22601821054,50.3537,50.3602,50.3088,50.3152,115198.226
2013-03-07 15:55:00,78.4,78.41,78.33,78.37,177123.78823976443,50.3152,50.3217,50.2703,50.296,177123.7882
2013-03-08 09:30:00,78.71,78.85,78.5,78.77,322033.7739097306,50.5142,50.604,50.3794,50.5527,322033.7739
2013-03-08 09:35:00,78.79,79.02,78.65,78.92,140322.90698688812,50.5655,50.7131,50.4757,50.649,140322.907
2013-03-08 09:40:00,78.88,78.92,78.57,78.69,84652.45206044069,50.6233,50.649,50.4243,50.5014,84652.4521
2013-03-08 09:45:00,78.68,78.8,78.67,78.78,70057.20170519229,50.4949,50.5719,50.4885,50.5591,70057.2017
2013-03-08 09:50:00,78.78,78.85,78.73,78.79,50666.36909036228,50.5591,50.604,50.527,50.5655,50666.3691
2013-03-08 09:55:00,78.81,78.85,78.74,78.83,48685.58511357857,50.5784,50.604,50.5334,50.5912,48685.5851
2013-03-08 10:00:00,78.84,78.86,78.74,78.81,76208.05721204697,50.5976,50.6105,50.5334,50.5784,76208.0572
2013-03-08 10:05:00,78.82,78.82,78.68,78.73,67033.89984589083,50.5848,50.5848,50.4949,50.527,67033.8998
2013-03-08 10:10:00,78.73,78.73,78.66,78.7,47538.81544280905,50.527,50.527,50.4821,50.5078,47538.8154
2013-03-08 10:15:00,78.7,78.77,78.64,78.7,44515.5135835076,50.5078,50.5527,50.4693,50.5078,44515.5136
2013-03-08 10:20:00,78.71,78.83,78.7,78.79,59632.02288001486,50.5142,50.5912,50.5078,50.5655,59632.0229
2013-03-08 10:25:00,78.8,78.89,78.79,78.86,38260.40628840114,50.5719,50.6297,50.5655,50.6105,38260.4063
2013-03-08 10:30:00,78.85,78.89,78.84,78.87,22309.88268587969,50.604,50.6297,50.5976,50.6169,22309.8827
2013-03-08 10:35:00,78.87,78.89,78.81,78.85,42847.484971479214,50.6169,50.6297,50.5784,50.604,42847.485
2013-03-08 10:40:00,78.84,78.89,78.8,78.81,73706.01429400439,50.5976,50.6297,50.5719,50.5784,73706.0143
2013-03-08 10:45:00,78.81,78.85,78.8,78.84,44619.76537175937,50.5784,50.604,50.5719,50.5976,44619.7654
2013-03-08 10:50:00,78.84,78.89,78.81,78.82,45870.78683078066,50.5976,50.6297,50.5784,50.5848,45870.7868
2013-03-08 10:55:00,78.83,78.85,78.8,78.84,31692.54362853937,50.5912,50.604,50.5719,50.5976,31692.5436
2013-03-08 11:00:00,78.83,78.87,78.78,78.85,52230.14591413889,50.5912,50.6169,50.5591,50.604,52230.1459
2013-03-08 11:05:00,78.84,78.88,78.81,78.83,56191.71386770631,50.5976,50.6233,50.5784,50.5912,56191.7139
2013-03-08 11:10:00,78.83,78.85,78.81,78.83,14073.991413989525,50.5912,50.604,50.5784,50.5912,14073.9914
2013-03-08 11:15:00,78.83,78.85,78.73,78.76,23352.40056839743,50.5912,50.604,50.527,50.5463,23352.4006
2013-03-08 11:20:00,78.77,78.77,78.67,78.69,45036.77252476647,50.5527,50.5527,50.4885,50.5014,45036.7725
2013-03-08 11:25:00,78.68,78.71,78.66,78.66,68701.92845791922,50.4949,50.5142,50.4821,50.4821,68701.9285
2013-03-08 11:30:00,78.67,78.79,78.65,78.78,62134.06579805745,50.4885,50.5655,50.4757,50.5591,62134.0658
2013-03-08 11:35:00,78.78,78.79,78.71,78.73,58902.26036225245,50.5591,50.5655,50.5142,50.527,58902.2604
2013-03-08 11:40:00,78.74,78.77,78.71,78.73,54315.18167917438,50.5334,50.5527,50.5142,50.527,54315.1817
2013-03-08 11:45:00,78.71,78.8,78.7,78.79,32839.31329930889,50.5142,50.5719,50.5078,50.5655,32839.3133
2013-03-08 11:50:00,78.79,78.82,78.75,78.8,37634.8955588905,50.5655,50.5848,50.5399,50.5719,37634.8956
2013-03-08 11:55:00,78.8,78.89,78.78,78.88,22726.889838886786,50.5719,50.6297,50.5591,50.6233,22726.8898
2013-03-08 12:00:00,78.9,78.9,78.82,78.85,30128.76680476276,50.6361,50.6361,50.5848,50.604,30128.7668
2013-03-08 12:05:00,78.85,78.96,78.83,78.92,32109.550781546463,50.604,50.6746,50.5912,50.649,32109.5508
2013-03-08 12:10:00,78.92,78.94,78.84,78.85,44515.5135835076,50.649,50.6618,50.5976,50.604,44515.5136
2013-03-08 12:15:00,78.85,78.89,78.84,78.86,33777.57939357485,50.604,50.6297,50.5976,50.6105,33777.5794
2013-03-08 12:20:00,78.87,78.9,78.83,78.85,34090.33475833017,50.6169,50.6361,50.5912,50.604,34090.3348
2013-03-08 12:25:00,78.84,78.85,78.79,78.81,21997.127321124364,50.5976,50.604,50.5655,50.5784,21997.1273
2013-03-08 12:30:00,78.81,78.81,78.68,78.68,31379.788263784045,50.5784,50.5784,50.4949,50.4949,31379.7883
2013-03-08 12:35:00,78.68,78.71,78.66,78.67,21997.127321124364,50.4949,50.5142,50.4821,50.4885,21997.1273
2013-03-08 12:40:00,78.68,78.76,78.67,78.72,30128.76680476276,50.4949,50.5463,50.4885,50.5206,30128.7668
2013-03-08 12:45:00,78.73,78.78,78.73,78.74,23248.148780145657,50.527,50.5591,50.527,50.5334,23248.1488
2013-03-08 12:50:00,78.74,78.81,78.71,78.81,14595.250355248394,50.5334,50.5784,50.5142,50.5784,14595.2504
2013-03-08 12:55:00,78.82,78.88,78.8,78.87,23873.6595096563,50.5848,50.6233,50.5719,50.6169,23873.6595
2013-03-08 13:00:00,78.86,78.88,78.81,78.82,26792.709580705978,50.6105,50.6233,50.5784,50.5848,26792.7096
2013-03-08 13:05:00,78.81,78.81,78.73,78.76,29816.01144000743,50.5784,50.5784,50.527,50.5463,29816.0114
2013-03-08 13:10:00,78.76,78.79,78.73,78.74,35132.85264084792,50.5463,50.5655,50.527,50.5334,35132.8526
2013-03-08 13:15:00,78.73,78.84,78.73,78.8,30441.52216951808,50.527,50.5976,50.527,50.5719,30441.5222
2013-03-08 13:20:00,78.79,78.81,78.75,78.77,18244.062944060493,50.5655,50.5784,50.5399,50.5527,18244.0629
2013-03-08 13:25:00,78.76,78.8,78.74,78.74,31171.2846872805,50.5463,50.5719,50.5334,50.5334,31171.2847
2013-03-08 13:30:00,78.74,78.77,78.74,78.76,25437.43633343292,50.5334,50.5527,50.5334,50.5463,25437.4363
2013-03-08 13:35:00,78.76,78.93,78.76,78.91,71412.47495246536,50.5463,50.6554,50.5463,50.6425,71412.475
2013-03-08 13:40:00,78.91,79.03,78.89,79.03,107587.845475831,50.6425,50.7196,50.6297,50.7196,107587.8455
2013-03-08 13:45:00,79.03,79.04,78.95,78.96,63280.83546882696,50.7196,50.726,50.6682,50.6746,63280.8355
2013-03-08 13:50:00,78.97,78.99,78.93,78.97,56504.46923246163,50.6811,50.6939,50.6554,50.6811,56504.4692
2013-03-08 13:55:00,78.97,79.03,78.94,79.03,37009.38482937985,50.6811,50.7196,50.6618,50.7196,37009.3848
2013-03-08 14:00:00,79.02,79.03,78.94,78.95,29920.26322825921,50.7131,50.7196,50.6618,50.6682,29920.2632
2013-03-08 14:05:00,78.95,78.95,78.88,78.88,21580.120168117268,50.6682,50.6682,50.6233,50.6233,21580.1202
2013-03-08 14:10:00,78.88,78.91,78.85,78.87,23143.89699189388,50.6233,50.6425,50.604,50.6169,23143.897
2013-03-08 14:15:00,78.88,78.97,78.88,78.9,13656.984260982425,50.6233,50.6811,50.6233,50.6361,13656.9843
2013-03-08 14:20:00,78.91,78.92,78.8,78.89,47643.06723106083,50.6425,50.649,50.5719,50.6297,47643.0672
2013-03-08 14:25:00,78.89,78.97,78.89,78.93,25020.429180425817,50.6297,50.6811,50.6297,50.6554,25020.4292
2013-03-08 14:30:00,78.95,78.98,78.91,78.95,35758.363370358566,50.6682,50.6875,50.6425,50.6682,35758.3634
2013-03-08 14:35:00,78.95,78.97,78.9,78.95,26688.457792454206,50.6682,50.6811,50.6361,50.6682,26688.4578
2013-03-08 14:40:00,78.96,78.98,78.89,78.91,40449.69384168841,50.6746,50.6875,50.6297,50.6425,40449.6938
2013-03-08 14:45:00,78.91,78.95,78.85,78.87,28564.98998098614,50.6425,50.6682,50.604,50.6169,28564.99
2013-03-08 14:50:00,78.87,78.94,78.86,78.94,23143.89699189388,50.6169,50.6618,50.6105,50.6618,23143.897
2013-03-08 14:55:00,78.94,78.97,78.9,78.97,22726.889838886786,50.6618,50.6811,50.6361,50.6811,22726.8898
2013-03-08 15:00:00,78.98,79.02,78.96,78.97,51917.39054938357,50.6875,50.7131,50.6746,50.6811,51917.3905
2013-03-08 15:05:00,78.97,79.03,78.95,79.03,28356.48640448259,50.6811,50.7196,50.6682,50.7196,28356.4864
2013-03-08 15:10:00,79.03,79.1,79.03,79.1,47747.3190193126,50.7196,50.7645,50.7196,50.7645,47747.319
2013-03-08 15:15:00,79.11,79.17,79.11,79.16,36800.88125287631,50.7709,50.8094,50.7709,50.803,36800.8813
2013-03-08 15:20:00,79.15,79.16,79.07,79.12,47121.80828980196,50.7966,50.803,50.7452,50.7773,47121.8083
2013-03-08 15:25:00,79.11,79.14,79.06,79.11,38468.90986490469,50.7709,50.7902,50.7388,50.7709,38468.9099
2013-03-08 15:30:00,79.1,79.1,79.04,79.06,57755.490691482926,50.7645,50.7645,50.726,50.7388,57755.4907
2013-03-08 15:35:00,79.06,79.11,79.02,79.06,50353.61372560696,50.7388,50.7709,50.7131,50.7388,50353.6137
2013-03-08 15:40:00,79.07,79.15,79.05,79.14,51813.1387611318,50.7452,50.7966,50.7324,50.7902,51813.1388
2013-03-08 15:45:00,79.14,79.14,79.03,79.04,98830.69526268198,50.7902,50.7902,50.7196,50.726,98830.6953
2013-03-08 15:50:00,79.05,79.06,79.0,79.0,101228.48639247278,50.7324,50.7388,50.7003,50.7003,101228.4864
2013-03-08 15:55:00,79.0,79.07,78.95,79.02,179938.58652256234,50.7003,50.7452,50.6682,50.7131,179938.5865
2013-03-11 09:30:00,78.94,79.09,78.85,78.91,73810.26608225616,50.6618,50.7581,50.604,50.6425,73810.2661
2013-03-11 09:35:00,78.88,78.88,78.69,78.81,21580.120168117268,50.6233,50.6233,50.5014,50.5784,21580.1202
2013-03-11 09:40:00,78.8,78.81,78.66,78.71,30754.2775342734,50.5719,50.5784,50.4821,50.5142,30754.2775
2013-03-11 09:45:00,78.7,78.74,78.6,78.61,26792.709580705978,50.5078,50.5334,50.4436,50.45,26792.7096
2013-03-11 09:50:00,78.62,78.91,78.62,78.85,51604.63518462825,50.4564,50.6425,50.4564,50.604,51604.6352
2013-03-11 09:55:00,78.86,79.01,78.85,78.9,28669.24176923792,50.6105,50.7067,50.604,50.6361,28669.2418
2013-03-11 10:00:00,78.91,78.96,78.81,78.83,18035.559367556943,50.6425,50.6746,50.5784,50.5912,18035.5594
2013-03-11 10:05:00,78.87,78.91,78.82,78.9,30650.025746021627,50.6169,50.6425,50.5848,50.6361,30650.0257
2013-03-11 10:10:00,78.88,78.95,78.87,78.9,21267.364803361943,50.6233,50.6682,50.6169,50.6361,21267.3648
2013-03-11 10:15:00,78.9,78.99,78.88,78.96,22414.13447413146,50.6361,50.6939,50.6233,50.6746,22414.1345
2013-03-11 10:20:00,78.97,79.0,78.95,78.99,17201.54506154275,50.6811,50.7003,50.6682,50.6939,17201.5451
2013-03-11 10:25:00,78.99,79.0,78.92,78.94,22726.889838886786,50.6939,50.7003,50.649,50.6618,22726.8898
2013-03-11 10:30:00,78.91,79.05,78.91,79.05,42326.22603022034,50.6425,50.7324,50.6425,50.7324,42326.226
2013-03-11 10:35:00,79.05,79.13,79.04,79.12,35966.86694686212,50.7324,50.7837,50.726,50.7773,35966.8669
2013-03-11 10:40:00,79.11,79.16,79.09,79.15,18765.32188531936,50.7709,50.803,50.7581,50.7966,18765.3219
2013-03-11 10:45:00,79.14,79.29,79.1,79.29,47538.81544280905,50.7902,50.8864,50.7645,50.8864,47538.8154
2013-03-11 10:50:00,79.28,79.34,79.21,79.24,30441.52216951808,50.88,50.9185,50.8351,50.8543,30441.5222
2013-03-11 10:55:00,79.24,79.29,79.17,79.29,25645.939909936464,50.8543,50.8864,50.8094,50.8864,25645.9399
2013-03-11 11:00:00,79.27,79.3,79.23,79.27,20746.105862103075,50.8736,50.8928,50.8479,50.8736,20746.1059
2013-03-11 11:05:00,79.28,79.38,79.28,79.36,40762.44920644373,50.88,50.9442,50.88,50.9313,40762.4492
2013-03-11 11:10:00,79.36,79.42,79.35,79.38,30650.025746021627,50.9313,50.9699,50.9249,50.9442,30650.0257
2013-03-11 11:15:00,79.38,79.42,79.37,79.4,33986.0829700784,50.9442,50.9699,50.9378,50.957,33986.083
2013-03-11 11:20:00,79.39,79.4,79.3,79.38,15950.523602521458,50.9506,50.957,50.8928,50.9442,15950.5236
2013-03-11 11:25:00,79.38,79.41,79.33,79.33,20954.60943860662,50.9442,50.9634,50.9121,50.9121,20954.6094
2013-03-11 11:30:00,79.34,79.39,79.32,79.35,23248.148780145657,50.9185,50.9506,50.9057,50.9249,23248.1488
2013-03-11 11:35:00,79.35,79.41,79.33,79.39,31796.79541679114,50.9249,50.9634,50.9121,50.9506,31796.7954
2013-03-11 11:40:00,79.38,79.43,79.38,79.38,42743.23318322744,50.9442,50.9763,50.9442,50.9442,42743.2332
2013-03-11 11:45:00,79.38,79.45,79.33,79.41,23352.40056839743,50.9442,50.9891,50.9121,50.9634,23352.4006
2013-03-11 11:50:00,79.38,79.4,79.34,79.38,13448.480684478876,50.9442,50.957,50.9185,50.9442,13448.4807
2013-03-11 11:55:00,79.36,79.37,79.3,79.35,17410.048638046297,50.9313,50.9378,50.8928,50.9249,17410.0486
2013-03-11 12:00:00,79.36,79.42,79.35,79.39,40762.44920644373,50.9313,50.9699,50.9249,50.9506,40762.4492
2013-03-11 12:05:00,79.39,79.45,79.39,79.44,27730.97567497195,50.9506,50.9891,50.9506,50.9827,27730.9757
2013-03-11 12:10:00,79.43,79.55,79.43,79.5,37530.64377063872,50.9763,51.0533,50.9763,51.0212,37530.6438
2013-03-11 12:15:00,79.47,79.48,79.43,79.48,13135.725319723551,51.0019,51.0084,50.9763,51.0084,13135.7253
2013-03-11 12:20:00,79.47,79.51,79.44,79.45,18244.062944060493,51.0019,51.0276,50.9827,50.9891,18244.0629
2013-03-11 12:25:00,79.45,79.47,79.38,79.4,33881.83118182663,50.9891,51.0019,50.9442,50.957,33881.8312
2013-03-11 12:30:00,79.4,79.42,79.34,79.39,28147.982827979045,50.957,50.9699,50.9185,50.9506,28147.9828
2013-03-11 12:35:00,79.4,79.41,79.35,79.36,38260.40628840114,50.957,50.9634,50.9249,50.9313,38260.4063
2013-03-11 12:40:00,79.35,79.42,79.33,79.42,13969.739625737748,50.9249,50.9699,50.9121,50.9699,13969.7396
2013-03-11 12:45:00,79.41,79.48,79.41,79.44,13239.977107975328,50.9634,51.0084,50.9634,50.9827,13239.9771
2013-03-11 12:50:00,79.42,79.42,79.37,79.38,9903.919883918552,50.9699,50.9699,50.9378,50.9442,9903.9199
2013-03-11 12:55:00,79.38,79.49,79.36,79.48,57442.735326727605,50.9442,51.0148,50.9313,51.0084,57442.7353
2013-03-11 13:00:00,79.48,79.51,79.44,79.51,24707.673815670496,51.0084,51.0276,50.9827,51.0276,24707.6738
2013-03-11 13:05:00,79.51,79.56,79.5,79.53,16367.530755528556,51.0276,51.0597,51.0212,51.0404,16367.5308
2013-03-11 13:10:00,79.52,79.64,79.52,79.58,58693.7567857489,51.034,51.111,51.034,51.0725,58693.7568
2013-03-11 13:15:00,79.57,79.61,79.57,79.6,22726.889838886786,51.0661,51.0918,51.0661,51.0854,22726.8898
2013-03-11 13:20:00,79.59,79.62,79.56,79.58,15846.271814269683,51.079,51.0982,51.0597,51.0725,15846.2718
2013-03-11 13:25:00,79.57,79.63,79.57,79.61,17722.804002801622,51.0661,51.1046,51.0661,51.0918,17722.804
2013-03-11 13:30:00,79.62,79.66,79.61,79.61,27626.72388672017,51.0982,51.1239,51.0918,51.0918,27626.7239
2013-03-11 13:35:00,79.61,79.68,79.61,79.68,29190.500710496788,51.0918,51.1367,51.0918,51.1367,29190.5007
2013-03-11 13:40:00,79.67,79.67,79.64,79.65,14386.746778744844,51.1303,51.1303,51.111,51.1175,14386.7468
2013-03-11 13:45:00,79.64,79.66,79.61,79.66,18765.32188531936,51.111,51.1239,51.0918,51.1239,18765.3219
2013-03-11 13:50:00,79.66,79.67,79.62,79.66,17201.54506154275,51.1239,51.1303,51.0982,51.1239,17201.5451
2013-03-11 13:55:00,79.66,79.7,79.66,79.67,29294.75249874856,51.1239,51.1495,51.1239,51.1303,29294.7525
2013-03-11 14:00:00,79.67,79.68,79.59,79.6,33047.81687581243,51.1303,51.1367,51.079,51.0854,33047.8169
2013-03-11 14:05:00,79.6,79.68,79.56,79.68,32109.550781546463,51.0854,51.1367,51.0597,51.1367,32109.5508
2013-03-11 14:10:00,79.66,79.7,79.63,79.66,17618.552214549847,51.1239,51.1495,51.1046,51.1239,17618.5522
2013-03-11 14:15:00,79.65,79.76,79.65,79.76,24707.673815670496,51.1175,51.1881,51.1175,51.1881,24707.6738
2013-03-11 14:20:00,79.76,79.85,79.75,79.85,29607.507863503884,51.1881,51.2458,51.1816,51.2458,29607.5079
2013-03-11 14:25:00,79.85,79.93,79.84,79.92,48685.58511357857,51.2458,51.2972,51.2394,51.2907,48685.5851
2013-03-11 14:30:00,79.92,79.92,79.79,79.8,41283.7081477026,51.2907,51.2907,51.2073,51.2137,41283.7081
2013-03-11 14:35:00,79.8,79.81,79.77,79.81,18765.32188531936,51.2137,51.2201,51.1945,51.2201,18765.3219
2013-03-11 14:40:00,79.81,79.81,79.73,79.74,36800.88125287631,51.2201,51.2201,51.1688,51.1752,36800.8813
2013-03-11 14:45:00,79.74,79.83,79.74,79.78,30441.52216951808,51.1752,51.233,51.1752,51.2009,30441.5222
2013-03-11 14:50:00,79.78,79.79,79.68,79.74,82463.16450715343,51.2009,51.2073,51.1367,51.1752,82463.1645
2013-03-11 14:55:00,79.74,79.82,79.73,79.79,43160.240336234536,51.1752,51.2266,51.1688,51.2073,43160.2403
2013-03-11 15:00:00,79.79,79.79,79.61,79.62,32422.306146301788,51.2073,51.2073,51.0918,51.0982,32422.3061
2013-03-11 15:05:00,79.64,79.73,79.62,79.67,44515.5135835076,51.111,51.1688,51.0982,51.1303,44515.5136
2013-03-11 15:10:00,79.67,79.69,79.61,79.65,43368.743912738086,51.1303,51.1431,51.0918,51.1175,43368.7439
2013-03-11 15:15:00,79.66,79.76,79.65,79.73,58068.24605623825,51.1239,51.1881,51.1175,51.1688,58068.2461
2013-03-11 15:20:00,79.74,79.77,79.7,79.76,33881.83118182663,51.1752,51.1945,51.1495,51.1881,33881.8312
2013-03-11 15:25:00,79.76,79.76,79.69,79.71,52438.64949064244,51.1881,51.1881,51.1431,51.156,52438.6495
2013-03-11 15:30:00,79.71,79.73,79.64,79.65,48372.82974882325,51.156,51.1688,51.111,51.1175,48372.8297
2013-03-11 15:35:00,79.66,79.66,79.53,79.56,49415.34763134099,51.1239,51.1239,51.0404,51.0597,49415.3476
2013-03-11 15:40:00,79.57,79.61,79.56,79.57,66408.38911638019,51.0661,51.0918,51.0597,51.0661,66408.3891
2013-03-11 15:45:00,79.56,79.63,79.5,79.5,99560.4577804444,51.0597,51.1046,51.0212,51.0212,99560.4578
2013-03-11 15:50:00,79.51,79.58,79.51,79.52,128750.95849094118,51.0276,51.0725,51.0276,51.034,128750.9585
2013-03-11 15:55:00,79.51,79.56,79.48,79.51,189321.24746522203,51.0276,51.0597,51.0084,51.0276,189321.2475
2013-03-12 09:30:00,79.71,80.18,79.63,80.12,120098.06006604392,51.156,51.4576,51.1046,51.4191,120098.0601
2013-03-12 09:35:00,80.12,80.17,79.89,80.12,69118.93561092632,51.4191,51.4512,51.2715,51.4191,69118.9356
2013-03-12 09:40:00,80.11,80.42,80.07,80.42,66616.89269288373,51.4127,51.6116,51.387,51.6116,66616.8927
2013-03-12 09:45:00,80.39,80.44,80.26,80.36,89969.29326128117,51.5924,51.6245,51.5089,51.5731,89969.2933
2013-03-12 09:50:00,80.33,80.48,80.29,80.37,66095.63375162486,51.5539,51.6501,51.5282,51.5795,66095.6338
2013-03-12 09:55:00,80.35,80.58,80.29,80.58,85590.71815470664,51.5667,51.7143,51.5282,51.7143,85590.7182
2013-03-12 10:00:00,80.54,80.77,80.54,80.7,67555.1587871497,51.6886,51.8362,51.6886,51.7913,67555.1588
2013-03-12 10:05:00,80.71,80.74,80.48,80.52,30858.529322525173,51.7977,51.817,51.6501,51.6758,30858.5293
2013-03-12 10:10:00,80.52,80.64,80.52,80.54,31588.291840287595,51.6758,51.7528,51.6758,51.6886,31588.2918
2013-03-12 10:15:00,80.53,80.53,80.39,80.43,27105.464945461303,51.6822,51.6822,51.5924,51.618,27105.4649
2013-03-12 10:20:00,80.44,80.59,80.38,80.59,29607.507863503884,51.6245,51.7207,51.586,51.7207,29607.5079
2013-03-12 10:25:00,80.6,80.8,80.6,80.78,53064.16022015309,51.7271,51.8555,51.7271,51.8427,53064.1602
2013-03-12 10:30:00,80.79,80.79,80.66,80.71,36383.87409986921,51.8491,51.8491,51.7657,51.7977,36383.8741
2013-03-12 10:35:00,80.69,80.69,80.58,80.61,28564.98998098614,51.7849,51.7849,51.7143,51.7336,28564.99
2013-03-12 10:40:00,80.62,80.64,80.59,80.62,21058.8612268584,51.74,51.7528,51.7207,51.74,21058.8612
2013-03-12 10:45:00,80.62,80.63,80.5,80.56,29399.00428700033,51.74,51.7464,51.663,51.7015,29399.0043
2013-03-12 10:50:00,80.58,80.73,80.57,80.68,32735.06151105712,51.7143,51.8106,51.7079,51.7785,32735.0615
2013-03-12 10:55:00,80.68,80.72,80.6,80.6,29190.500710496788,51.7785,51.8042,51.7271,51.7271,29190.5007
2013-03-12 11:00:00,80.61,80.68,80.57,80.57,68076.41772840857,51.7336,51.7785,51.7079,51.7079,68076.4177
2013-03-12 11:05:00,80.57,80.57,80.39,80.4,39198.67238266712,51.7079,51.7079,51.5924,51.5988,39198.6724
2013-03-12 11:10:00,80.39,80.41,80.36,80.39,19286.58082657824,51.5924,51.6052,51.5731,51.5924,19286.5808
2013-03-12 11:15:00,80.38,80.43,80.35,80.39,19390.832614830008,51.586,51.618,51.5667,51.5924,19390.8326
2013-03-12 11:20:00,80.4,80.4,80.27,80.3,62551.07295106454,51.5988,51.5988,51.5154,51.5346,62551.073
2013-03-12 11:25:00,80.29,80.33,80.25,80.26,36175.37052336566,51.5282,51.5539,51.5025,51.5089,36175.3705
2013-03-12 11:30:00,80.26,80.31,80.21,80.25,53064.16022015309,51.5089,51.541,51.4769,51.5025,53064.1602
2013-03-12 11:35:00,80.26,80.3,80.22,80.23,40970.95278294728,51.5089,51.5346,51.4833,51.4897,40970.9528
2013-03-12 11:40:00,80.23,80.33,80.23,80.32,29816.01144000743,51.4897,51.5539,51.4897,51.5474,29816.0114
2013-03-12 11:45:00,80.32,80.33,80.19,80.3,50666.36909036228,51.5474,51.5539,51.464,51.5346,50666.3691
2013-03-12 11:50:00,80.31,80.45,80.29,80.41,22101.37910937614,51.541,51.6309,51.5282,51.6052,22101.3791
2013-03-12 11:55:00,80.4,80.55,80.39,80.51,32213.80256979824,51.5988,51.6951,51.5924,51.6694,32213.8026
2013-03-12 12:00:00,80.5,80.54,80.45,80.45,15846.271814269683,51.663,51.6886,51.6309,51.6309,15846.2718
2013-03-12 12:05:00,80.45,80.53,80.41,80.43,22935.39341539033,51.6309,51.6822,51.6052,51.618,22935.3934
2013-03-12 12:10:00,80.43,80.46,80.35,80.42,11884.703860702262,51.618,51.6373,51.5667,51.6116,11884.7039
2013-03-12 12:15:00,80.41,80.51,80.41,80.42,17201.54506154275,51.6052,51.6694,51.6052,51.6116,17201.5451
2013-03-12 12:20:00,80.41,80.41,80.29,80.32,26375.70242769888,51.6052,51.6052,51.5282,51.5474,26375.7024
2013-03-12 12:25:00,80.32,80.33,80.17,80.26,25750.191698188235,51.5474,51.5539,51.4512,51.5089,25750.1917
2013-03-12 12:30:00,80.26,80.44,80.23,80.42,32213.80256979824,51.5089,51.6245,51.4897,51.6116,32213.8026
2013-03-12 12:35:00,80.41,80.49,80.38,80.4,56504.46923246163,51.6052,51.6566,51.586,51.5988,56504.4692
2013-03-12 12:40:00,80.41,80.44,80.34,80.4,32526.557934553563,51.6052,51.6245,51.5603,51.5988,32526.5579
2013-03-12 12:45:00,80.41,80.42,80.34,80.37,15220.76108475904,51.6052,51.6116,51.5603,51.5795,15220.7611
2013-03-12 12:50:00,80.37,80.41,80.35,80.36,24499.170239166942,51.5795,51.6052,51.5667,51.5731,24499.1702
2013-03-12 12:55:00,80.37,80.49,80.37,80.45,55670.45492644744,51.5795,51.6566,51.5795,51.6309,55670.4549
2013-03-12 13:00:00,80.45,80.47,80.28,80.29,23769.407721404525,51.6309,51.6437,51.5218,51.5282,23769.4077
2013-03-12 13:05:00,80.28,80.31,80.26,80.27,15637.768237766137,51.5218,51.541,51.5089,51.5154,15637.7682
2013-03-12 13:10:00,80.28,80.28,80.22,80.24,33986.0829700784,51.5218,51.5218,51.4833,51.4961,33986.083
2013-03-12 13:15:00,80.24,80.28,80.22,80.27,29399.00428700033,51.4961,51.5218,51.4833,51.5154,29399.0043
2013-03-12 13:20:00,80.27,80.31,80.22,80.26,22622.63805063501,51.5154,51.541,51.4833,51.5089,22622.6381
2013-03-12 13:25:00,80.25,80.27,80.18,80.26,30650.025746021627,51.5025,51.5154,51.4576,51.5089,30650.0257
2013-03-12 13:30:00,80.26,80.28,80.21,80.26,37009.38482937985,51.5089,51.5218,51.4769,51.5089,37009.3848
2013-03-12 13:35:00,80.26,80.32,80.2,80.25,69848.69812868875,51.5089,51.5474,51.4704,51.5025,69848.6981
2013-03-12 13:40:00,80.26,80.33,80.22,80.32,24707.673815670496,51.5089,51.5539,51.4833,51.5474,24707.6738
2013-03-12 13:45:00,80.31,80.32,80.16,80.18,25750.191698188235,51.541,51.5474,51.4448,51.4576,25750.1917
2013-03-12 13:50:00,80.19,80.23,80.08,80.09,38990.168806163565,51.464,51.4897,51.3934,51.3998,38990.1688
2013-03-12 13:55:00,80.09,80.16,80.08,80.15,30962.78111077695,51.3998,51.4448,51.3934,51.4383,30962.7811
2013-03-12 14:00:00,80.16,80.3,80.16,80.21,44098.5064305005,51.4448,51.5346,51.4448,51.4769,44098.5064
2013-03-12 14:05:00,80.2,80.22,80.1,80.1,35237.104429099694,51.4704,51.4833,51.4063,51.4063,35237.1044
2013-03-12 14:10:00,80.11,80.16,80.04,80.12,64427.60513959648,51.4127,51.4448,51.3678,51.4191,64427.6051
2013-03-12 14:15:00,80.11,80.12,80.08,80.09,27209.71673371308,51.4127,51.4191,51.3934,51.3998,27209.7167
2013-03-12 14:20:00,80.09,80.11,80.04,80.07,25958.695274691785,51.3998,51.4127,51.3678,51.387,25958.6953
2013-03-12 14:25:00,80.08,80.09,80.01,80.07,35132.85264084792,51.3934,51.3998,51.3485,51.387,35132.8526
2013-03-12 14:30:00,80.08,80.14,80.06,80.08,22726.889838886786,51.3934,51.4319,51.3806,51.3934,22726.8898
2013-03-12 14:35:00,80.07,80.17,80.06,80.16,95494.6380386252,51.387,51.4512,51.3806,51.4448,95494.638
2013-03-12 14:40:00,80.17,80.25,80.13,80.24,41909.21887721324,51.4512,51.5025,51.4255,51.4961,41909.2189
2013-03-12 14:45:00,80.25,80.3,80.24,80.28,38781.665229660015,51.5025,51.5346,51.4961,51.5218,38781.6652
2013-03-12 14:50:00,80.29,80.41,80.28,80.36,130001.97994996248,51.5282,51.6052,51.5218,51.5731,130001.9799
2013-03-12 14:55:00,80.37,80.38,80.26,80.29,32839.31329930889,51.5795,51.586,51.5089,51.5282,32839.3133
2013-03-12 15:00:00,80.3,80.33,80.28,80.29,31484.04005203582,51.5346,51.5539,51.5218,51.5282,31484.0401
2013-03-12 15:05:00,80.29,80.3,80.23,80.26,58172.497844490026,51.5282,51.5346,51.4897,51.5089,58172.4978
2013-03-12 15:10:00,80.26,80.34,80.26,80.34,54523.68525567793,51.5089,51.5603,51.5089,51.5603,54523.6853
2013-03-12 15:15:00,80.34,80.35,80.28,80.31,40241.19026518486,51.5603,51.5667,51.5218,51.541,40241.1903
2013-03-12 15:20:00,80.31,80.42,80.28,80.42,47955.82259581615,51.541,51.6116,51.5218,51.6116,47955.8226
2013-03-12 15:25:00,80.42,80.45,80.23,80.26,65365.87123386245,51.6116,51.6309,51.4897,51.5089,65365.8712
2013-03-12 15:30:00,80.26,80.34,80.24,80.32,68076.41772840857,51.5089,51.5603,51.4961,51.5474,68076.4177
2013-03-12 15:35:00,80.33,80.36,80.28,80.29,41283.7081477026,51.5539,51.5731,51.5218,51.5282,41283.7081
2013-03-12 15:40:00,80.28,80.29,80.18,80.19,74018.7696587597,51.5218,51.5282,51.4576,51.464,74018.7697
2013-03-12 15:45:00,80.19,80.27,80.16,80.21,70682.71243470293,51.464,51.5154,51.4448,51.4769,70682.7124
2013-03-12 15:50:00,80.2,80.26,80.18,80.25,79544.11443610374,51.4704,51.5089,51.4576,51.5025,79544.1144
2013-03-12 15:55:00,80.24,80.3,80.17,80.2,206314.2889502612,51.4961,51.5346,51.4512,51.4704,206314.289
2013-03-13 09:30:00,80.28,80.46,80.22,80.34,60987.29612728793,51.5218,51.6373,51.4833,51.5603,60987.2961
2013-03-13 09:35:00,80.3,80.33,80.2,80.31,42326.22603022034,51.5346,51.5539,51.4704,51.541,42326.226
2013-03-13 09:40:00,80.3,80.3,80.06,80.16,79439.86264785197,51.5346,51.5346,51.3806,51.4448,79439.8626
2013-03-13 09:45:00,80.13,80.27,80.02,80.07,74957.03575302567,51.4255,51.5154,51.3549,51.387,74957.0358
2013-03-13 09:50:00,80.11,80.16,80.02,80.14,36800.88125287631,51.4127,51.4448,51.3549,51.4319,36800.8813
2013-03-13 09:55:00,80.15,80.3,80.13,80.25,40658.19741819195,51.4383,51.5346,51.4255,51.5025,40658.1974
2013-03-13 10:00:00,80.23,80.24,80.15,80.17,37947.65092364582,51.4897,51.4961,51.4383,51.4512,37947.6509
2013-03-13 10:05:00,80.17,80.19,80.06,80.08,29399.00428700033,51.4512,51.464,51.3806,51.3934,29399.0043
2013-03-13 10:10:00,80.08,80.13,80.01,80.08,37322.14019413518,51.3934,51.4255,51.3485,51.3934,37322.1402
2013-03-13 10:15:00,80.08,80.08,80.0,80.03,29503.25607525211,51.3934,51.3934,51.3421,51.3613,29503.2561
2013-03-13 10:20:00,80.02,80.08,80.0,80.04,26792.709580705978,51.3549,51.3934,51.3421,51.3678,26792.7096
2013-03-13 10:25:00,80.02,80.09,80.0,80.08,39302.92417091889,51.3549,51.3998,51.3421,51.3934,39302.9242
2013-03-13 10:30:00,80.07,80.1,79.95,79.95,22831.14162713856,51.387,51.4063,51.31,51.31,22831.1416
2013-03-13 10:35:00,79.94,80.04,79.94,80.02,28877.745345741463,51.3036,51.3678,51.3036,51.3549,28877.7453
2013-03-13 10:40:00,80.02,80.16,80.02,80.15,33777.57939357485,51.3549,51.4448,51.3549,51.4383,33777.5794
2013-03-13 10:45:00,80.15,80.15,80.09,80.09,56608.72102071341,51.4383,51.4383,51.3998,51.3998,56608.721
2013-03-13 10:50:00,80.08,80.16,80.08,80.15,26896.96136895776,51.3934,51.4448,51.3934,51.4383,26896.9614
2013-03-13 10:55:00,80.16,80.22,80.13,80.15,41387.95993595437,51.4448,51.4833,51.4255,51.4383,41387.9599
2013-03-13 11:00:00,80.15,80.27,80.12,80.26,39824.18311217776,51.4383,51.5154,51.4191,51.5089,39824.1831
2013-03-13 11:05:00,80.27,80.29,80.24,80.29,74331.52502351503,51.5154,51.5282,51.4961,51.5282,74331.525
2013-03-13 11:10:00,80.29,80.41,80.27,80.37,62655.32473931632,51.5282,51.6052,51.5154,51.5795,62655.3247
2013-03-13 11:15:00,80.39,80.54,80.36,80.53,86633.23603722439,51.5924,51.6886,51.5731,51.6822,86633.236
2013-03-13 11:20:00,80.51,80.52,80.42,80.48,54210.929890922605,51.6694,51.6758,51.6116,51.6501,54210.9299
2013-03-13 11:25:00,80.47,80.49,80.42,80.42,18139.81115580872,51.6437,51.6566,51.6116,51.6116,18139.8112
2013-03-13 11:30:00,80.41,80.42,80.22,80.25,125414.9012668844,51.6052,51.6116,51.4833,51.5025,125414.9013
2013-03-13 11:35:00,80.23,80.23,80.08,80.09,95703.14161512876,51.4897,51.4897,51.3934,51.3998,95703.1416
2013-03-13 11:40:00,80.09,80.13,80.05,80.07,48998.34047833389,51.3998,51.4255,51.3742,51.387,48998.3405
2013-03-13 11:45:00,80.05,80.18,80.05,80.15,49832.354784348085,51.3742,51.4576,51.3742,51.4383,49832.3548
2013-03-13 11:50:00,80.15,80.17,80.12,80.14,107900.60084058634,51.4383,51.4512,51.4191,51.4319,107900.6008
2013-03-13 11:55:00,80.14,80.21,80.12,80.19,55044.9441969368,51.4319,51.4769,51.4191,51.464,55044.9442
2013-03-13 12:00:00,80.2,80.29,80.19,80.25,84131.19311918181,51.4704,51.5282,51.464,51.5025,84131.1931
2013-03-13 12:05:00,80.25,80.29,80.21,80.22,37530.64377063872,51.5025,51.5282,51.4769,51.4833,37530.6438
2013-03-13 12:10:00,80.22,80.24,80.14,80.22,102479.50785149408,51.4833,51.4961,51.4319,51.4833,102479.5079
2013-03-13 12:15:00,80.22,80.3,80.21,80.26,43681.49927749341,51.4833,51.5346,51.4769,51.5089,43681.4993
2013-03-13 12:20:00,80.26,80.26,80.21,80.21,58172.497844490026,51.5089,51.5089,51.4769,51.4769,58172.4978
2013-03-13 12:25:00,80.21,80.24,80.18,80.21,157628.70383668266,51.4769,51.4961,51.4576,51.4769,157628.7038
2013-03-13 12:30:00,80.21,80.24,80.19,80.22,23977.911297908075,51.4769,51.4961,51.464,51.4833,23977.9113
2013-03-13 12:35:00,80.22,80.24,80.17,80.18,52438.64949064244,51.4833,51.4961,51.4512,51.4576,52438.6495
2013-03-13 12:40:00,80.19,80.2,80.07,80.08,44098.5064305005,51.464,51.4704,51.387,51.3934,44098.5064
2013-03-13 12:45:00,80.08,80.08,80.01,80.05,58485.25320924535,51.3934,51.3934,51.3485,51.3742,58485.2532
2013-03-13 12:50:00,80.04,80.09,80.04,80.07,29920.26322825921,51.3678,51.3998,51.3678,51.387,29920.2632
2013-03-13 12:55:00,80.06,80.08,80.0,80.03,17618.552214549847,51.3806,51.3934,51.3421,51.3613,17618.5522
2013-03-13 13:00:00,80.03,80.08,80.01,80.06,95807.39340338053,51.3613,51.3934,51.3485,51.3806,95807.3934
2013-03-13 13:05:00,80.04,80.08,80.04,80.05,52751.40485539776,51.3678,51.3934,51.3678,51.3742,52751.4049
2013-03-13 13:10:00,80.05,80.08,80.02,80.08,47017.55650155018,51.3742,51.3934,51.3549,51.3934,47017.5565
2013-03-13 13:15:00,80.08,80.12,80.08,80.12,48685.58511357857,51.3934,51.4191,51.3934,51.4191,48685.5851
2013-03-13 13:20:00,80.11,80.15,80.1,80.13,50145.110149103406,51.4127,51.4383,51.4063,51.4255,50145.1101
2013-03-13 13:25:00,80.13,80.21,80.11,80.11,31275.53647553227,51.4255,51.4769,51.4127,51.4127,31275.5365
2013-03-13 13:30:00,80.11,80.11,80.01,80.01,96641.40770939473,51.4127,51.4127,51.3485,51.3485,96641.4077
2013-03-13 13:35:00,80.02,80.02,80.0,80.0,25228.932756929367,51.3549,51.3549,51.3421,51.3421,25228.9328
2013-03-13 13:40:00,80.01,80.03,80.0,80.0,67033.89984589083,51.3485,51.3613,51.3421,51.3421,67033.8998
2013-03-13 13:45:00,80.0,80.0,79.92,79.92,50353.61372560696,51.3421,51.3421,51.2907,51.2907,50353.6137
2013-03-13 13:50:00,79.91,79.94,79.85,79.87,90803.30756729536,51.2843,51.3036,51.2458,51.2586,90803.3076
2013-03-13 13:55:00,79.86,80.02,79.82,80.01,68597.67666966745,51.2522,51.3549,51.2266,51.3485,68597.6767
2013-03-13 14:00:00,80.01,80.06,79.99,80.05,25124.680968677592,51.3485,51.3806,51.3357,51.3742,25124.681
2013-03-13 14:05:00,80.05,80.12,80.05,80.1,24707.673815670496,51.3742,51.4191,51.3742,51.4063,24707.6738
2013-03-13 14:10:00,80.12,80.13,80.01,80.02,18244.062944060493,51.4191,51.4255,51.3485,51.3549,18244.0629
2013-03-13 14:15:00,80.02,80.08,80.02,80.04,25958.695274691785,51.3549,51.3934,51.3549,51.3678,25958.6953
2013-03-13 14:20:00,80.04,80.05,79.94,79.96,37843.39913539405,51.3678,51.3742,51.3036,51.3164,37843.3991
2013-03-13 14:25:00,79.96,80.03,79.95,80.01,86737.48782547617,51.3164,51.3613,51.31,51.3485,86737.4878
2013-03-13 14:30:00,80.01,80.04,79.95,79.95,44828.26894826292,51.3485,51.3678,51.31,51.31,44828.2689
2013-03-13 14:35:00,79.95,79.96,79.9,79.91,37113.63661763163,51.31,51.3164,51.2779,51.2843,37113.6366
2013-03-13 14:40:00,79.91,79.91,79.9,79.9,50562.117302110506,51.2843,51.2843,51.2779,51.2779,50562.1173
2013-03-13 14:45:00,79.9,79.91,79.86,79.87,32213.80256979824,51.2779,51.2843,51.2522,51.2586,32213.8026
2013-03-13 14:50:00,79.87,79.89,79.81,79.88,69431.69097568165,51.2586,51.2715,51.2201,51.2651,69431.691
2013-03-13 14:55:00,79.88,79.9,79.86,79.88,27313.96852196485,51.2651,51.2779,51.2522,51.2651,27313.9685
2013-03-13 15:00:00,79.88,79.99,79.87,79.99,59319.26751525954,51.2651,51.3357,51.2586,51.3357,59319.2675
2013-03-13 15:05:00,79.99,80.04,79.87,79.9,53898.17452616728,51.3357,51.3678,51.2586,51.2779,53898.1745
2013-03-13 15:10:00,79.9,79.96,79.9,79.95,43264.49212448631,51.2779,51.3164,51.2779,51.31,43264.4921
2013-03-13 15:15:00,79.95,79.96,79.87,79.87,57859.74247973471,51.31,51.3164,51.2586,51.2586,57859.7425
2013-03-13 15:20:00,79.87,79.89,79.87,79.88,54210.929890922605,51.2586,51.2715,51.2586,51.2651,54210.9299
2013-03-13 15:25:00,79.87,79.96,79.87,79.96,62655.32473931632,51.2586,51.3164,51.2586,51.3164,62655.3247
2013-03-13 15:30:00,79.96,80.09,79.95,80.01,73810.26608225616,51.3164,51.3998,51.31,51.3485,73810.2661
2013-03-13 15:35:00,80.01,80.01,79.96,79.96,74123.02144701149,51.3485,51.3485,51.3164,51.3164,74123.0214
2013-03-13 15:40:00,79.96,79.97,79.85,79.86,107066.58653457214,51.3164,51.3228,51.2458,51.2522,107066.5865
2013-03-13 15:45:00,79.86,80.01,79.85,79.99,115510.98138296584,51.2522,51.3485,51.2458,51.3357,115510.9814
2013-03-13 15:50:00,79.99,80.0,79.92,79.95,140114.40341038458,51.3357,51.3421,51.2907,51.31,140114.4034
2013-03-13 15:55:00,79.94,79.97,79.85,79.88,261254.98135894624,51.3036,51.3228,51.2458,51.2651,261254.9814
2013-03-14 09:30:00,80.13,80.29,80.03,80.22,75374.04290603277,51.4255,51.5282,51.3613,51.4833,75374.0429
2013-03-14 09:35:00,80.23,80.25,80.09,80.1,43472.99570098986,51.4897,51.5025,51.3998,51.4063,43472.9957
2013-03-14 09:40:00,80.11,80.43,80.11,80.24,64219.10156309293,51.4127,51.618,51.4127,51.4961,64219.1016
2013-03-14 09:45:00,80.23,80.33,80.22,80.3,99039.19883918553,51.4897,51.5539,51.4833,51.5346,99039.1988
2013-03-14 09:50:00,80.32,80.37,80.27,80.34,47017.55650155018,51.5474,51.5795,51.5154,51.5603,47017.5565
2013-03-14 09:55:00,80.34,80.39,80.26,80.37,60466.03718602906,51.5603,51.5924,51.5089,51.5795,60466.0372
2013-03-14 10:00:00,80.36,80.42,80.28,80.32,60466.03718602906,51.5731,51.6116,51.5218,51.5474,60466.0372
2013-03-14 10:05:00,80.32,80.34,80.29,80.31,38468.90986490469,51.5474,51.5603,51.5282,51.541,38468.9099
2013-03-14 10:10:00,80.31,80.37,80.3,80.31,41596.46351245792,51.541,51.5795,51.5346,51.541,41596.4635
2013-03-14 10:15:00,80.31,80.47,80.31,80.41,59840.52645651841,51.541,51.6437,51.541,51.6052,59840.5265
2013-03-14 10:20:00,80.4,80.43,80.33,80.4,32735.06151105712,51.5988,51.618,51.5539,51.5988,32735.0615
2013-03-14 10:25:00,80.4,80.43,80.34,80.41,37009.38482937985,51.5988,51.618,51.5603,51.6052,37009.3848
2013-03-14 10:30:00,80.4,80.61,80.38,80.56,84548.2002721889,51.5988,51.7336,51.586,51.7015,84548.2003
2013-03-14 10:35:00,80.55,80.58,80.37,80.37,74540.02860001857,51.6951,51.7143,51.5795,51.5795,74540.0286
2013-03-14 10:40:00,80.38,80.52,80.37,80.46,61925.5622215539,51.586,51.6758,51.5795,51.6373,61925.5622
2013-03-14 10:45:00,80.45,80.57,80.38,80.56,55461.9513499439,51.6309,51.7079,51.586,51.7015,55461.9513
2013-03-14 10:50:00,80.55,80.58,80.49,80.58,35654.11158210679,51.6951,51.7143,51.6566,51.7143,35654.1116
2013-03-14 10:55:00,80.58,80.6,80.49,80.5,49832.354784348085,51.7143,51.7271,51.6566,51.663,49832.3548
2013-03-14 11:00:00,80.49,80.55,80.43,80.44,62655.32473931632,51.6566,51.6951,51.618,51.6245,62655.3247
2013-03-14 11:05:00,80.42,80.51,80.39,80.45,59944.77824477019,51.6116,51.6694,51.5924,51.6309,59944.7782
2013-03-14 11:10:00,80.48,80.54,80.41,80.47,48894.08869008212,51.6501,51.6886,51.6052,51.6437,48894.0887
2013-03-14 11:15:00,80.45,80.47,80.41,80.42,45245.27610127002,51.6309,51.6437,51.6052,51.6116,45245.2761
2013-03-14 11:20:00,80.42,80.44,80.39,80.42,24394.91845091517,51.6116,51.6245,51.5924,51.6116,24394.9185
2013-03-14 11:25:00,80.42,80.43,80.35,80.43,49728.10299609631,51.6116,51.618,51.5667,51.618,49728.103
2013-03-14 11:30:00,80.43,80.5,80.38,80.39,32318.054358050013,51.618,51.663,51.586,51.5924,32318.0544
2013-03-14 11:35:00,80.39,80.48,80.38,80.46,45975.03861903244,51.5924,51.6501,51.586,51.6373,45975.0386
2013-03-14 11:40:00,80.47,80.59,80.47,80.58,77667.5822475718,51.6437,51.7207,51.6437,51.7143,77667.5822
2013-03-14 11:45:00,80.58,80.68,80.57,80.68,38885.917017911794,51.7143,51.7785,51.7079,51.7785,38885.917
2013-03-14 11:50:00,80.68,80.68,80.55,80.58,57129.97996197228,51.7785,51.7785,51.6951,51.7143,57129.98
2013-03-14 11:55:00,80.59,80.73,80.59,80.72,50353.61372560696,51.7207,51.8106,51.7207,51.8042,50353.6137
2013-03-14 12:00:00,80.71,80.72,80.62,80.65,45766.53504252889,51.7977,51.8042,51.74,51.7592,45766.535
2013-03-14 12:05:00,80.66,80.71,80.62,80.63,55149.19598518857,51.7657,51.7977,51.74,51.7464,55149.196
2013-03-14 12:10:00,80.63,80.7,80.6,80.66,34715.84548784082,51.7464,51.7913,51.7271,51.7657,34715.8455
2013-03-14 12:15:00,80.67,80.84,80.66,80.84,52230.14591413889,51.7721,51.8812,51.7657,51.8812,52230.1459
2013-03-14 12:20:00,80.84,80.89,80.79,80.85,70682.71243470293,51.8812,51.9133,51.8491,51.8876,70682.7124
2013-03-14 12:25:00,80.86,80.88,80.79,80.81,62759.57652756809,51.894,51.9068,51.8491,51.8619,62759.5765
2013-03-14 12:30:00,80.81,80.9,80.77,80.9,36488.12588812099,51.8619,51.9197,51.8362,51.9197,36488.1259
2013-03-14 12:35:00,80.9,80.92,80.81,80.92,45558.03146602534,51.9197,51.9325,51.8619,51.9325,45558.0315
2013-03-14 12:40:00,80.9,80.93,80.82,80.86,18869.573673571136,51.9197,51.9389,51.8683,51.894,18869.5737
2013-03-14 12:45:00,80.87,80.91,80.79,80.82,16367.530755528556,51.9004,51.9261,51.8491,51.8683,16367.5308
2013-03-14 12:50:00,80.81,80.9,80.8,80.87,13865.487837485976,51.8619,51.9197,51.8555,51.9004,13865.4878
2013-03-14 12:55:00,80.86,80.89,80.84,80.86,31901.04720504292,51.894,51.9133,51.8812,51.894,31901.0472
2013-03-14 13:00:00,80.86,80.89,80.85,80.87,98830.69526268198,51.894,51.9133,51.8876,51.9004,98830.6953
2013-03-14 13:05:00,80.88,80.88,80.85,80.88,28981.99713399324,51.9068,51.9068,51.8876,51.9068,28981.9971
2013-03-14 13:10:00,80.88,80.96,80.87,80.95,27001.213157209528,51.9068,51.9582,51.9004,51.9518,27001.2132
2013-03-14 13:15:00,80.95,80.98,80.92,80.94,36905.13304112808,51.9518,51.971,51.9325,51.9454,36905.133
2013-03-14 13:20:00,80.96,81.0,80.96,80.97,28877.745345741463,51.9582,51.9839,51.9582,51.9646,28877.7453
2013-03-14 13:25:00,80.97,80.99,80.92,80.93,69223.18739917809,51.9646,51.9774,51.9325,51.9389,69223.1874
2013-03-14 13:30:00,80.93,80.96,80.9,80.92,43264.49212448631,51.9389,51.9582,51.9197,51.9325,43264.4921
2013-03-14 13:35:00,80.92,80.96,80.87,80.95,44411.26179525583,51.9325,51.9582,51.9004,51.9518,44411.2618
2013-03-14 13:40:00,80.95,80.98,80.93,80.96,38781.665229660015,51.9518,51.971,51.9389,51.9582,38781.6652
2013-03-14 13:45:00,80.96,80.99,80.94,80.97,31692.54362853937,51.9582,51.9774,51.9454,51.9646,31692.5436
2013-03-14 13:50:00,80.99,81.0,80.87,80.87,39928.434900429536,51.9774,51.9839,51.9004,51.9004,39928.4349
2013-03-14 13:55:00,80.88,80.95,80.86,80.88,34924.34906434437,51.9068,51.9518,51.894,51.9068,34924.3491
2013-03-14 14:00:00,80.89,80.91,80.87,80.91,39615.67953567421,51.9133,51.9261,51.9004,51.9261,39615.6795
2013-03-14 14:05:00,80.91,80.94,80.88,80.93,38781.665229660015,51.9261,51.9454,51.9068,51.9389,38781.6652
2013-03-14 14:10:00,80.93,80.94,80.88,80.88,33986.0829700784,51.9389,51.9454,51.9068,51.9068,33986.083
2013-03-14 14:15:00,80.89,80.89,80.79,80.84,49936.60657259986,51.9133,51.9133,51.8491,51.8812,49936.6066
2013-03-14 14:20:00,80.82,80.94,80.81,80.93,41283.7081477026,51.8683,51.9454,51.8619,51.9389,41283.7081
2013-03-14 14:25:00,80.93,80.96,80.91,80.93,20954.60943860662,51.9389,51.9582,51.9261,51.9389,20954.6094
2013-03-14 14:30:00,80.93,80.93,80.77,80.79,138967.63373961506,51.9389,51.9389,51.8362,51.8491,138967.6337
2013-03-14 14:35:00,80.78,80.83,80.77,80.79,54627.9370439297,51.8427,51.8748,51.8362,51.8491,54627.937
2013-03-14 14:40:00,80.78,80.82,80.75,80.82,75999.55363554342,51.8427,51.8683,51.8234,51.8683,75999.5536
2013-03-14 14:45:00,80.81,80.91,80.8,80.82,54419.43346742616,51.8619,51.9261,51.8555,51.8683,54419.4335
2013-03-14 14:50:00,80.84,80.9,80.82,80.87,27730.97567497195,51.8812,51.9197,51.8683,51.9004,27730.9757
2013-03-14 14:55:00,80.87,80.91,80.83,80.88,150331.07865905846,51.9004,51.9261,51.8748,51.9068,150331.0787
2013-03-14 15:00:00,80.89,80.93,80.87,80.92,179417.32758130346,51.9133,51.9389,51.9004,51.9325,179417.3276
2013-03-14 15:05:00,80.93,81.0,80.86,80.96,95181.88267386988,51.9389,51.9839,51.894,51.9582,95181.8827
2013-03-14 15:10:00,80.96,80.98,80.95,80.97,52855.65664364954,51.9582,51.971,51.9518,51.9646,52855.6566
2013-03-14 15:15:00,80.97,81.0,80.97,80.97,33256.32045231598,51.9646,51.9839,51.9646,51.9646,33256.3205
2013-03-14 15:20:00,80.98,80.99,80.97,80.97,41075.20457119905,51.971,51.9774,51.9646,51.9646,41075.2046
2013-03-14 15:25:00,80.96,81.01,80.93,80.96,61195.79970379148,51.9582,51.9903,51.9389,51.9582,61195.7997
2013-03-14 15:30:00,80.95,81.1,80.95,81.03,158671.2217192004,51.9518,52.048,51.9518,52.0031,158671.2217
2013-03-14 15:35:00,81.02,81.06,81.0,81.05,73914.51787050793,51.9967,52.0224,51.9839,52.0159,73914.5179
2013-03-14 15:40:00,81.05,81.25,81.04,81.18,94556.37194435924,52.0159,52.1443,52.0095,52.0994,94556.3719
2013-03-14 15:45:00,81.19,81.23,81.14,81.17,182127.8740758496,52.1058,52.1315,52.0737,52.093,182127.8741
2013-03-14 15:50:00,81.17,81.21,81.07,81.08,218928.7553287259,52.093,52.1186,52.0288,52.0352,218928.7553
2013-03-14 15:55:00,81.09,81.1,80.89,80.94,552847.2330991587,52.0416,52.048,51.9133,51.9454,552847.2331
2013-03-15 09:30:00,80.63,80.84,80.55,80.78,1141557.081356928,51.7464,51.8812,51.6951,51.8427,1141557.0814
2013-03-15 09:35:00,80.76,81.06,80.74,80.87,54315.18167917438,51.8298,52.0224,51.817,51.9004,54315.1817
2013-03-15 09:40:00,80.84,80.92,80.79,80.86,71203.9713759618,51.8812,51.9325,51.8491,51.894,71203.9714
2013-03-15 09:45:00,80.86,80.93,80.73,80.8,107379.34189932748,51.894,51.9389,51.8106,51.8555,107379.3419
2013-03-15 09:50:00,80.78,80.86,80.66,80.75,77146.32330631293,51.8427,51.894,51.7657,51.8234,77146.3233
2013-03-15 09:55:00,80.75,80.77,80.49,80.55,97058.4148624018,51.8234,51.8362,51.6566,51.6951,97058.4149
2013-03-15 10:00:00,80.55,80.55,80.43,80.47,97475.42201540893,51.6951,51.6951,51.618,51.6437,97475.422
2013-03-15 10:05:00,80.46,80.49,80.35,80.49,61821.310433302126,51.6373,51.6566,51.5667,51.6566,61821.3104
2013-03-15 10:10:00,80.47,80.5,80.4,80.43,62863.82831581987,51.6437,51.663,51.5988,51.618,62863.8283
2013-03-15 10:15:00,80.43,80.48,80.34,80.42,78293.09297708246,51.618,51.6501,51.5603,51.6116,78293.093
2013-03-15 10:20:00,80.42,80.44,80.39,80.43,74540.02860001857,51.6116,51.6245,51.5924,51.618,74540.0286
2013-03-15 10:25:00,80.42,80.45,80.35,80.36,102792.2632162494,51.6116,51.6309,51.5667,51.5731,102792.2632
2013-03-15 10:30:00,80.37,80.49,80.36,80.42,79544.11443610374,51.5795,51.6566,51.5731,51.6116,79544.1144
2013-03-15 10:35:00,80.42,80.45,80.38,80.38,117908.77251275668,51.6116,51.6309,51.586,51.586,117908.7725
2013-03-15 10:40:00,80.38,80.38,80.3,80.36,124580.8869608702,51.586,51.586,51.5346,51.5731,124580.887
2013-03-15 10:45:00,80.37,80.38,80.25,80.29,87780.00570799391,51.5795,51.586,51.5025,51.5282,87780.0057
2013-03-15 10:50:00,80.28,80.33,80.25,80.29,88301.26464925279,51.5218,51.5539,51.5025,51.5282,88301.2646
2013-03-15 10:55:00,80.29,80.31,80.22,80.29,88092.76107274923,51.5282,51.541,51.4833,51.5282,88092.7611
2013-03-15 11:00:00,80.29,80.34,80.26,80.28,92992.59512058264,51.5282,51.5603,51.5089,51.5218,92992.5951
2013-03-15 11:05:00,80.29,80.3,80.26,80.27,40345.44205343663,51.5282,51.5346,51.5089,51.5154,40345.4421
2013-03-15 11:10:00,80.27,80.32,80.24,80.26,60153.28182127373,51.5154,51.5474,51.4961,51.5089,60153.2818
2013-03-15 11:15:00,80.26,80.37,80.24,80.35,56921.47638546873,51.5089,51.5795,51.4961,51.5667,56921.4764
2013-03-15 11:20:00,80.34,80.41,80.32,80.33,52230.14591413889,51.5603,51.6052,51.5474,51.5539,52230.1459
2013-03-15 11:25:00,80.32,80.45,80.31,80.41,81316.3948363839,51.5474,51.6309,51.541,51.6052,81316.3948
2013-03-15 11:30:00,80.4,80.46,80.32,80.46,84026.94133093003,51.5988,51.6373,51.5474,51.6373,84026.9413
2013-03-15 11:35:00,80.44,80.5,80.4,80.45,46079.29040728421,51.6245,51.663,51.5988,51.6309,46079.2904
2013-03-15 11:40:00,80.44,80.54,80.39,80.5,86528.98424897261,51.6245,51.6886,51.5924,51.663,86528.9842
2013-03-15 11:45:00,80.48,80.5,80.36,80.37,86216.2288842173,51.6501,51.663,51.5731,51.5795,86216.2289
2013-03-15 11:50:00,80.37,80.46,80.29,80.29,68180.66951666035,51.5795,51.6373,51.5282,51.5282,68180.6695
2013-03-15 11:55:00,80.3,80.32,80.24,80.29,51917.39054938357,51.5346,51.5474,51.4961,51.5282,51917.3905
2013-03-15 12:00:00,80.29,80.29,80.14,80.2,62863.82831581987,51.5282,51.5282,51.4319,51.4704,62863.8283
2013-03-15 12:05:00,80.21,80.26,80.18,80.2,26375.70242769888,51.4769,51.5089,51.4576,51.4704,26375.7024
2013-03-15 12:10:00,80.18,80.37,80.18,80.37,79856.86980085907,51.4576,51.5795,51.4576,51.5795,79856.8698
2013-03-15 12:15:00,80.37,80.47,80.37,80.43,44202.75821875228,51.5795,51.6437,51.5795,51.618,44202.7582
2013-03-15 12:20:00,80.43,80.44,80.29,80.3,20433.35049734775,51.618,51.6245,51.5282,51.5346,20433.3505
2013-03-15 12:25:00,80.29,80.41,80.26,80.3,42013.47066546501,51.5282,51.6052,51.5089,51.5346,42013.4707
2013-03-15 12:30:00,80.3,80.3,80.21,80.21,43785.75106574518,51.5346,51.5346,51.4769,51.4769,43785.7511
2013-03-15 12:35:00,80.23,80.28,80.19,80.23,54940.69240868503,51.4897,51.5218,51.464,51.4897,54940.6924
2013-03-15 12:40:00,80.23,80.3,80.23,80.3,49519.59941959276,51.4897,51.5346,51.4897,51.5346,49519.5994
2013-03-15 12:45:00,80.29,80.32,80.23,80.24,46392.045772039535,51.5282,51.5474,51.4897,51.4961,46392.0458
2013-03-15 12:50:00,80.25,80.28,80.23,80.24,39198.67238266712,51.5025,51.5218,51.4897,51.4961,39198.6724
2013-03-15 12:55:00,80.24,80.26,80.19,80.19,39094.42059441534,51.4961,51.5089,51.464,51.464,39094.4206
2013-03-15 13:00:00,80.2,80.21,80.17,80.17,33152.06866406421,51.4704,51.4769,51.4512,51.4512,33152.0687
2013-03-15 13:05:00,80.17,80.18,80.14,80.17,25124.680968677592,51.4512,51.4576,51.4319,51.4512,25124.681
2013-03-15 13:10:00,80.17,80.27,80.16,80.23,64844.612292603575,51.4512,51.5154,51.4448,51.4897,64844.6123
2013-03-15 13:15:00,80.23,80.3,80.23,80.3,23456.652356649203,51.4897,51.5346,51.4897,51.5346,23456.6524
2013-03-15 13:20:00,80.29,80.33,80.29,80.3,20120.59513259243,51.5282,51.5539,51.5282,51.5346,20120.5951
2013-03-15 13:25:00,80.3,80.3,80.26,80.26,43681.49927749341,51.5346,51.5346,51.5089,51.5089,43681.4993
2013-03-15 13:30:00,80.25,80.38,80.25,80.38,27626.72388672017,51.5025,51.586,51.5025,51.586,27626.7239
2013-03-15 13:35:00,80.37,80.38,80.3,80.32,21371.61659161372,51.5795,51.586,51.5346,51.5474,21371.6166
2013-03-15 13:40:00,80.32,80.38,80.3,80.3,23352.40056839743,51.5474,51.586,51.5346,51.5346,23352.4006
2013-03-15 13:45:00,80.3,80.31,80.24,80.25,35028.600852596144,51.5346,51.541,51.4961,51.5025,35028.6009
2013-03-15 13:50:00,80.26,80.26,80.2,80.2,31692.54362853937,51.5089,51.5089,51.4704,51.4704,31692.5436
2013-03-15 13:55:00,80.19,80.34,80.19,80.31,32735.06151105712,51.464,51.5603,51.464,51.541,32735.0615
2013-03-15 14:00:00,80.3,80.37,80.29,80.32,33256.32045231598,51.5346,51.5795,51.5282,51.5474,33256.3205
2013-03-15 14:05:00,80.31,80.32,80.21,80.24,141573.9284459094,51.541,51.5474,51.4769,51.4961,141573.9284
2013-03-15 14:10:00,80.22,80.25,80.18,80.19,15533.516449514362,51.4833,51.5025,51.4576,51.464,15533.5164
2013-03-15 14:15:00,80.19,80.21,80.04,80.07,68389.1730931639,51.464,51.4769,51.3678,51.387,68389.1731
2013-03-15 14:20:00,80.06,80.19,80.04,80.19,41179.45635945082,51.3806,51.464,51.3678,51.464,41179.4564
2013-03-15 14:25:00,80.18,80.19,80.09,80.1,16054.775390773231,51.4576,51.464,51.3998,51.4063,16054.7754
2013-03-15 14:30:00,80.1,80.15,80.1,80.13,20016.34334434065,51.4063,51.4383,51.4063,51.4255,20016.3433
2013-03-15 14:35:00,80.13,80.16,80.08,80.11,27313.96852196485,51.4255,51.4448,51.3934,51.4127,27313.9685
2013-03-15 14:40:00,80.11,80.13,80.04,80.12,64948.86408085536,51.4127,51.4255,51.3678,51.4191,64948.8641
2013-03-15 14:45:00,80.12,80.15,80.03,80.03,32005.29899329469,51.4191,51.4383,51.3613,51.3613,32005.299
2013-03-15 14:50:00,80.03,80.04,79.94,79.97,69952.94991694052,51.3613,51.3678,51.3036,51.3228,69952.9499
2013-03-15 14:55:00,79.95,79.99,79.93,79.98,48164.3261723197,51.31,51.3357,51.2972,51.3292,48164.3262
2013-03-15 15:00:00,79.96,80.02,79.96,80.02,46496.297560291314,51.3164,51.3549,51.3164,51.3549,46496.2976
2013-03-15 15:05:00,80.01,80.03,79.97,79.97,55044.9441969368,51.3485,51.3613,51.3228,51.3228,55044.9442
2013-03-15 15:10:00,79.98,80.03,79.96,79.97,32422.306146301788,51.3292,51.3613,51.3164,51.3228,32422.3061
2013-03-15 15:15:00,79.98,79.99,79.93,79.97,68180.66951666035,51.3292,51.3357,51.2972,51.3228,68180.6695
2013-03-15 15:20:00,79.96,79.99,79.91,79.91,37530.64377063872,51.3164,51.3357,51.2843,51.2843,37530.6438
2013-03-15 15:25:00,79.91,80.06,79.91,80.02,48789.83690183034,51.2843,51.3806,51.2843,51.3549,48789.8369
2013-03-15 15:30:00,80.02,80.02,79.94,80.0,79856.86980085907,51.3549,51.3549,51.3036,51.3421,79856.8698
2013-03-15 15:35:00,80.0,80.08,79.99,80.01,55253.44777344035,51.3421,51.3934,51.3357,51.3485,55253.4478
2013-03-15 15:40:00,80.01,80.17,80.0,80.14,74957.03575302567,51.3485,51.4512,51.3421,51.4319,74957.0358
2013-03-15 15:45:00,80.13,80.19,80.12,80.13,151477.84832982798,51.4255,51.464,51.4191,51.4255,151477.8483
2013-03-15 15:50:00,80.14,80.15,80.06,80.09,202561.2245731973,51.4319,51.4383,51.3806,51.3998,202561.2246
2013-03-15 15:55:00,80.1,80.24,80.08,80.16,550449.441969368,51.4063,51.4961,51.3934,51.4448,550449.442
2013-03-18 09:30:00,79.33,79.53,79.3,79.34,140948.41771639878,50.9121,51.0404,50.8928,50.9185,140948.4177
2013-03-18 09:35:00,79.37,79.53,79.33,79.41,45662.28325427712,50.9378,51.0404,50.9121,50.9634,45662.2833
2013-03-18 09:40:00,79.42,79.56,79.42,79.46,44932.5207365147,50.9699,51.0597,50.9699,50.9955,44932.5207
2013-03-18 09:45:00,79.45,79.63,79.43,79.62,69327.43918742987,50.9891,51.1046,50.9763,51.0982,69327.4392
2013-03-18 09:50:00,79.62,79.68,79.47,79.57,30650.025746021627,51.0982,51.1367,51.0019,51.0661,30650.0257
2013-03-18 09:55:00,79.59,79.78,79.57,79.78,51083.37624336938,51.079,51.2009,51.0661,51.2009,51083.3762
2013-03-18 10:00:00,79.73,79.77,79.58,79.58,50770.620878614056,51.1688,51.1945,51.0725,51.0725,50770.6209
2013-03-18 10:05:00,79.58,79.68,79.56,79.59,25854.44348644001,51.0725,51.1367,51.0597,51.079,25854.4435
2013-03-18 10:10:00,79.6,79.82,79.59,79.82,25333.18454518114,51.0854,51.2266,51.079,51.2266,25333.1845
2013-03-18 10:15:00,79.83,79.88,79.7,79.77,35862.61515861034,51.233,51.2651,51.1495,51.1945,35862.6152
2013-03-18 10:20:00,79.75,79.79,79.67,79.71,68076.41772840857,51.1816,51.2073,51.1303,51.156,68076.4177
2013-03-18 10:25:00,79.72,79.85,79.72,79.84,46704.80113679486,51.1624,51.2458,51.1624,51.2394,46704.8011
2013-03-18 10:30:00,79.85,79.88,79.7,79.79,44932.5207365147,51.2458,51.2651,51.1495,51.2073,44932.5207
2013-03-18 10:35:00,79.8,79.85,79.73,79.73,20120.59513259243,51.2137,51.2458,51.1688,51.1688,20120.5951
2013-03-18 10:40:00,79.75,79.87,79.73,79.82,41075.20457119905,51.1816,51.2586,51.1688,51.2266,41075.2046
2013-03-18 10:45:00,79.82,79.88,79.67,79.67,95807.39340338053,51.2266,51.2651,51.1303,51.1303,95807.3934
2013-03-18 10:50:00,79.67,79.69,79.53,79.61,71308.22316421357,51.1303,51.1431,51.0404,51.0918,71308.2232
2013-03-18 10:55:00,79.62,79.7,79.62,79.66,34507.34191133727,51.0982,51.1495,51.0982,51.1239,34507.3419
2013-03-18 11:00:00,79.63,79.7,79.62,79.7,45766.53504252889,51.1046,51.1495,51.0982,51.1495,45766.535
2013-03-18 11:05:00,79.7,79.76,79.67,79.75,26896.96136895776,51.1495,51.1881,51.1303,51.1816,26896.9614
2013-03-18 11:10:00,79.75,79.81,79.71,79.71,27105.464945461303,51.1816,51.2201,51.156,51.156,27105.4649
2013-03-18 11:15:00,79.72,79.74,79.61,79.62,80690.88410687326,51.1624,51.1752,51.0918,51.0982,80690.8841
2013-03-18 11:20:00,79.61,79.64,79.55,79.59,41387.95993595437,51.0918,51.111,51.0533,51.079,41387.9599
2013-03-18 11:25:00,79.59,79.59,79.42,79.43,64427.60513959648,51.079,51.079,50.9699,50.9763,64427.6051
2013-03-18 11:30:00,79.43,79.45,79.38,79.38,36592.37767637276,50.9763,50.9891,50.9442,50.9442,36592.3777
2013-03-18 11:35:00,79.38,79.41,79.35,79.41,40136.93847693308,50.9442,50.9634,50.9249,50.9634,40136.9385
2013-03-18 11:40:00,79.42,79.44,79.35,79.36,41387.95993595437,50.9699,50.9827,50.9249,50.9313,41387.9599
2013-03-18 11:45:00,79.36,79.4,79.32,79.38,34507.34191133727,50.9313,50.957,50.9057,50.9442,34507.3419
2013-03-18 11:50:00,79.38,79.4,79.29,79.3,40032.68668868131,50.9442,50.957,50.8864,50.8928,40032.6867
2013-03-18 11:55:00,79.29,79.33,79.26,79.29,50874.87266686583,50.8864,50.9121,50.8672,50.8864,50874.8727
2013-03-18 12:00:00,79.29,79.43,79.29,79.38,54523.68525567793,50.8864,50.9763,50.8864,50.9442,54523.6853
2013-03-18 12:05:00,79.38,79.43,79.36,79.43,33360.57224056776,50.9442,50.9763,50.9313,50.9763,33360.5722
2013-03-18 12:10:00,79.44,79.49,79.4,79.45,37634.8955588905,50.9827,51.0148,50.957,50.9891,37634.8956
2013-03-18 12:15:00,79.44,79.46,79.38,79.38,27209.71673371308,50.9827,50.9955,50.9442,50.9442,27209.7167
2013-03-18 12:20:00,79.38,79.38,79.3,79.34,45662.28325427712,50.9442,50.9442,50.8928,50.9185,45662.2833
2013-03-18 12:25:00,79.31,79.34,79.19,79.19,48894.08869008212,50.8993,50.9185,50.8222,50.8222,48894.0887
2013-03-18 12:30:00,79.19,79.23,79.14,79.15,38260.40628840114,50.8222,50.8479,50.7902,50.7966,38260.4063
2013-03-18 12:35:00,79.17,79.19,79.06,79.07,63385.08725707874,50.8094,50.8222,50.7388,50.7452,63385.0873
2013-03-18 12:40:00,79.07,79.1,79.02,79.06,34403.0901230855,50.7452,50.7645,50.7131,50.7388,34403.0901
2013-03-18 12:45:00,79.06,79.09,79.03,79.04,28252.234616230817,50.7388,50.7581,50.7196,50.726,28252.2346
2013-03-18 12:50:00,79.04,79.04,78.92,78.93,58798.00857400067,50.726,50.726,50.649,50.6554,58798.0086
2013-03-18 12:55:00,78.93,79.04,78.91,79.04,38885.917017911794,50.6554,50.726,50.6425,50.726,38885.917
2013-03-18 13:00:00,79.05,79.14,79.04,79.12,33152.06866406421,50.7324,50.7902,50.726,50.7773,33152.0687
2013-03-18 13:05:00,79.13,79.14,79.09,79.1,22622.63805063501,50.7837,50.7902,50.7581,50.7645,22622.6381
2013-03-18 13:10:00,79.11,79.14,79.09,79.09,46704.80113679486,50.7709,50.7902,50.7581,50.7581,46704.8011
2013-03-18 13:15:00,79.1,79.14,79.09,79.14,29607.507863503884,50.7645,50.7902,50.7581,50.7902,29607.5079
2013-03-18 13:20:00,79.14,79.19,79.14,79.14,27835.22746322372,50.7902,50.8222,50.7902,50.7902,27835.2275
2013-03-18 13:25:00,79.14,79.16,79.06,79.06,35549.859793855016,50.7902,50.803,50.7388,50.7388,35549.8598
2013-03-18 13:30:00,79.07,79.07,78.92,78.95,63906.34619833761,50.7452,50.7452,50.649,50.6682,63906.3462
2013-03-18 13:35:00,78.95,79.01,78.92,78.95,64948.86408085536,50.6682,50.7067,50.649,50.6682,64948.8641
2013-03-18 13:40:00,78.96,78.99,78.95,78.98,21684.371956369043,50.6746,50.6939,50.6682,50.6875,21684.372
2013-03-18 13:45:00,79.0,79.08,78.99,78.99,31067.032899028723,50.7003,50.7516,50.6939,50.6939,31067.0329
2013-03-18 13:50:00,79.0,79.01,78.95,78.99,47330.31186630551,50.7003,50.7067,50.6682,50.6939,47330.3119
2013-03-18 13:55:00,79.0,79.05,78.96,78.98,40970.95278294728,50.7003,50.7324,50.6746,50.6875,40970.9528
2013-03-18 14:00:00,78.98,79.11,78.98,79.11,18035.559367556943,50.6875,50.7709,50.6875,50.7709,18035.5594
2013-03-18 14:05:00,79.1,79.19,79.1,79.15,31588.291840287595,50.7645,50.8222,50.7645,50.7966,31588.2918
2013-03-18 14:10:00,79.16,79.22,79.14,79.21,24394.91845091517,50.803,50.8415,50.7902,50.8351,24394.9185
2013-03-18 14:15:00,79.2,79.29,79.19,79.23,39302.92417091889,50.8287,50.8864,50.8222,50.8479,39302.9242
2013-03-18 14:20:00,79.23,79.3,79.23,79.3,36175.37052336566,50.8479,50.8928,50.8479,50.8928,36175.3705
2013-03-18 14:25:00,79.31,79.35,79.29,79.35,29503.25607525211,50.8993,50.9249,50.8864,50.9249,29503.2561
2013-03-18 14:30:00,79.34,79.37,79.23,79.24,47121.80828980196,50.9185,50.9378,50.8479,50.8543,47121.8083
2013-03-18 14:35:00,79.25,79.25,79.17,79.24,69223.18739917809,50.8607,50.8607,50.8094,50.8543,69223.1874
2013-03-18 14:40:00,79.24,79.37,79.22,79.37,97788.17738016424,50.8543,50.9378,50.8415,50.9378,97788.1774
2013-03-18 14:45:00,79.37,79.38,79.27,79.32,57963.99426798648,50.9378,50.9442,50.8736,50.9057,57963.9943
2013-03-18 14:50:00,79.31,79.31,79.23,79.26,26584.20600420243,50.8993,50.8993,50.8479,50.8672,26584.206
2013-03-18 14:55:00,79.25,79.28,79.14,79.14,48372.82974882325,50.8607,50.88,50.7902,50.7902,48372.8297
2013-03-18 15:00:00,79.14,79.21,79.13,79.14,43160.240336234536,50.7902,50.8351,50.7837,50.7902,43160.2403
2013-03-18 15:05:00,79.15,79.22,79.15,79.2,33152.06866406421,50.7966,50.8415,50.7966,50.8287,33152.0687
2013-03-18 15:10:00,79.19,79.32,79.19,79.26,55774.70671469922,50.8222,50.9057,50.8222,50.8672,55774.7067
2013-03-18 15:15:00,79.23,79.27,79.06,79.16,102688.01142799764,50.8479,50.8736,50.7388,50.803,102688.0114
2013-03-18 15:20:00,79.15,79.27,79.13,79.19,111862.16879415375,50.7966,50.8736,50.7837,50.8222,111862.1688
2013-03-18 15:25:00,79.19,79.19,79.07,79.12,69952.94991694052,50.8222,50.8222,50.7452,50.7773,69952.9499
2013-03-18 15:30:00,79.09,79.16,79.06,79.14,82150.4091423981,50.7581,50.803,50.7388,50.7902,82150.4091
2013-03-18 15:35:00,79.15,79.15,79.01,79.02,44307.01000700405,50.7966,50.7966,50.7067,50.7131,44307.01
2013-03-18 15:40:00,79.02,79.14,79.01,79.07,60049.03003302196,50.7131,50.7902,50.7067,50.7452,60049.03
2013-03-18 15:45:00,79.06,79.16,79.02,79.12,113217.44204142682,50.7388,50.803,50.7131,50.7773,113217.442
2013-03-18 15:50:00,79.11,79.11,79.05,79.1,87571.50213149036,50.7709,50.7709,50.7324,50.7645,87571.5021
2013-03-18 15:55:00,79.1,79.21,79.04,79.14,431081.1444210865,50.7645,50.8351,50.726,50.7902,431081.1444
2013-03-19 09:30:00,78.5,78.6,78.3,78.44,330269.6651816208,50.3794,50.4436,50.2511,50.3409,330269.6652
2013-03-19 09:35:00,78.45,78.57,78.19,78.19,110298.39197037714,50.3473,50.4243,50.1805,50.1805,110298.392
2013-03-19 09:40:00,78.19,78.43,77.89,78.41,184942.6723586475,50.1805,50.3345,49.9879,50.3217,184942.6724
2013-03-19 09:45:00,78.4,78.52,78.2,78.22,139697.3962573775,50.3152,50.3923,50.1869,50.1997,139697.3963
2013-03-19 09:50:00,78.21,78.27,78.1,78.15,50874.87266686583,50.1933,50.2318,50.1227,50.1548,50874.8727
2013-03-19 09:55:00,78.17,78.17,77.98,77.99,125310.64947863264,50.1676,50.1676,50.0457,50.0521,125310.6495
2013-03-19 10:00:00,77.99,78.07,77.75,77.8,160652.0056959841,50.0521,50.1035,49.8981,49.9302,160652.0057
2013-03-19 10:05:00,77.79,77.9,77.76,77.88,111340.90985289488,49.9238,49.9944,49.9045,49.9815,111340.9099
2013-03-19 10:10:00,77.88,77.92,77.85,77.91,94243.61657960391,49.9815,50.0072,49.9623,50.0008,94243.6166
2013-03-19 10:15:00,77.92,77.99,77.92,77.94,56712.97280896518,50.0072,50.0521,50.0072,50.02,56712.9728
2013-03-19 10:20:00,77.96,77.96,77.82,77.84,78293.09297708246,50.0329,50.0329,49.943,49.9558,78293.093
2013-03-19 10:25:00,77.84,77.89,77.72,77.84,133025.28180926392,49.9558,49.9879,49.8788,49.9558,133025.2818
2013-03-19 10:30:00,77.84,77.84,77.46,77.47,178062.0543340304,49.9558,49.9558,49.712,49.7184,178062.0543
2013-03-19 10:35:00,77.47,77.47,77.25,77.29,133025.28180926392,49.7184,49.7184,49.5772,49.6029,133025.2818
2013-03-19 10:40:00,77.29,77.41,77.29,77.36,105294.30613429198,49.6029,49.6799,49.6029,49.6478,105294.3061
2013-03-19 10:45:00,77.37,77.44,77.29,77.3,150643.83402381378,49.6542,49.6991,49.6029,49.6093,150643.834
2013-03-19 10:50:00,77.31,77.41,77.3,77.4,60257.53360952551,49.6157,49.6799,49.6093,49.6735,60257.5336
2013-03-19 10:55:00,77.41,77.41,77.3,77.33,48060.07438406792,49.6799,49.6799,49.6093,49.6285,48060.0744
2013-03-19 11:00:00,77.34,77.34,77.04,77.07,167115.61656759412,49.635,49.635,49.4424,49.4617,167115.6166
2013-03-19 11:05:00,77.07,77.19,76.99,77.0,94764.87552086278,49.4617,49.5387,49.4103,49.4168,94764.8755
2013-03-19 11:10:00,77.0,77.07,76.84,76.88,147620.53216451232,49.4168,49.4617,49.3141,49.3397,147620.5322
2013-03-19 11:15:00,76.87,76.94,76.79,76.86,250934.0543220206,49.3333,49.3782,49.282,49.3269,250934.0543
2013-03-19 11:20:00,76.87,77.04,76.83,77.03,132191.26750324972,49.3333,49.4424,49.3077,49.436,132191.2675
2013-03-19 11:25:00,77.03,77.15,76.96,76.97,192553.05290102703,49.436,49.513,49.3911,49.3975,192553.0529
2013-03-19 11:30:00,76.97,77.1,76.96,77.06,118325.77966576377,49.3975,49.4809,49.3911,49.4553,118325.7797
2013-03-19 11:35:00,77.06,77.06,76.93,76.99,94660.623732611,49.4553,49.4553,49.3718,49.4103,94660.6237
2013-03-19 11:40:00,76.97,76.99,76.91,76.98,71099.71958771003,49.3975,49.4103,49.359,49.4039,71099.7196
2013-03-19 11:45:00,76.97,77.06,76.96,76.97,60570.28897428083,49.3975,49.4553,49.3911,49.3975,60570.289
2013-03-19 11:50:00,76.96,76.98,76.69,76.71,172640.96134493814,49.3911,49.4039,49.2178,49.2306,172640.9613
2013-03-19 11:55:00,76.72,76.72,76.63,76.67,132504.02286800506,49.2371,49.2371,49.1793,49.205,132504.0229
2013-03-19 12:00:00,76.67,76.7,76.57,76.69,77042.07151806116,49.205,49.2242,49.1408,49.2178,77042.0715
2013-03-19 12:05:00,76.7,76.74,76.62,76.64,48164.3261723197,49.2242,49.2499,49.1729,49.1857,48164.3262
2013-03-19 12:10:00,76.63,76.64,76.49,76.57,124268.1315961149,49.1793,49.1857,49.0894,49.1408,124268.1316
2013-03-19 12:15:00,76.56,76.65,76.51,76.6,48477.08153707502,49.1344,49.1921,49.1023,49.16,48477.0815
2013-03-19 12:20:00,76.59,76.64,76.56,76.62,78188.84118883067,49.1536,49.1857,49.1344,49.1729,78188.8412
2013-03-19 12:25:00,76.61,76.67,76.57,76.65,88092.76107274923,49.1665,49.205,49.1408,49.1921,88092.7611
2013-03-19 12:30:00,76.66,76.68,76.56,76.56,79022.85549484487,49.1985,49.2114,49.1344,49.1344,79022.8555
2013-03-19 12:35:00,76.56,76.61,76.56,76.57,33569.0758170713,49.1344,49.1665,49.1344,49.1408,33569.0758
2013-03-19 12:40:00,76.57,76.61,76.47,76.5,100602.97566296214,49.1408,49.1665,49.0766,49.0959,100602.9757
2013-03-19 12:45:00,76.51,76.51,76.42,76.44,88405.51643750456,49.1023,49.1023,49.0445,49.0574,88405.5164
2013-03-19 12:50:00,76.44,76.46,76.33,76.36,69118.93561092632,49.0574,49.0702,48.9868,49.006,69118.9356
2013-03-19 12:55:00,76.35,76.42,76.32,76.41,50353.61372560696,48.9996,49.0445,48.9803,49.0381,50353.6137
2013-03-19 13:00:00,76.39,76.41,76.31,76.32,48164.3261723197,49.0253,49.0381,48.9739,48.9803,48164.3262
2013-03-19 13:05:00,76.32,76.35,76.25,76.29,90073.54504953294,48.9803,48.9996,48.9354,48.9611,90073.545
2013-03-19 13:10:00,76.28,76.29,76.19,76.22,79648.36622435552,48.9547,48.9611,48.8969,48.9162,79648.3662
2013-03-19 13:15:00,76.21,76.21,76.08,76.08,75374.04290603277,48.9097,48.9097,48.8263,48.8263,75374.0429
2013-03-19 13:20:00,76.08,76.15,76.07,76.12,38677.41344140824,48.8263,48.8712,48.8199,48.852,38677.4134
2013-03-19 13:25:00,76.12,76.16,76.08,76.09,68910.43203442277,48.852,48.8777,48.8263,48.8327,68910.432
2013-03-19 13:30:00,76.1,76.22,76.07,76.21,65053.115869107125,48.8392,48.9162,48.8199,48.9097,65053.1159
2013-03-19 13:35:00,76.2,76.23,76.09,76.13,43785.75106574518,48.9033,48.9226,48.8327,48.8584,43785.7511
2013-03-19 13:40:00,76.14,76.25,76.12,76.25,30650.025746021627,48.8648,48.9354,48.852,48.9354,30650.0257
2013-03-19 13:45:00,76.26,76.33,76.25,76.31,48894.08869008212,48.9418,48.9868,48.9354,48.9739,48894.0887
2013-03-19 13:50:00,76.31,76.39,76.3,76.37,65261.61944561068,48.9739,49.0253,48.9675,49.0124,65261.6194
2013-03-19 13:55:00,76.37,76.49,76.36,76.43,44307.01000700405,49.0124,49.0894,49.006,49.0509,44307.01
2013-03-19 14:00:00,76.44,76.65,76.44,76.65,90803.30756729536,49.0574,49.1921,49.0574,49.1921,90803.3076
2013-03-19 14:05:00,76.65,76.82,76.65,76.77,65053.115869107125,49.1921,49.3012,49.1921,49.2691,65053.1159
2013-03-19 14:10:00,76.78,76.79,76.68,76.69,73914.51787050793,49.2756,49.282,49.2114,49.2178,73914.5179
2013-03-19 14:15:00,76.71,76.77,76.63,76.65,59215.01572700777,49.2306,49.2691,49.1793,49.1921,59215.0157
2013-03-19 14:20:00,76.63,76.83,76.58,76.83,104356.040040026,49.1793,49.3077,49.1472,49.3077,104356.04
2013-03-19 14:25:00,76.84,76.91,76.74,76.78,105711.31328729908,49.3141,49.359,49.2499,49.2756,105711.3133
2013-03-19 14:30:00,76.79,76.98,76.78,76.88,115302.47780646232,49.282,49.4039,49.2756,49.3397,115302.4778
2013-03-19 14:35:00,76.9,76.93,76.86,76.89,49623.851207844535,49.3526,49.3718,49.3269,49.3462,49623.8512
2013-03-19 14:40:00,76.9,76.92,76.77,76.83,65470.12302211423,49.3526,49.3654,49.2691,49.3077,65470.123
2013-03-19 14:45:00,76.84,76.9,76.8,76.86,56400.21744420986,49.3141,49.3526,49.2884,49.3269,56400.2174
2013-03-19 14:50:00,76.85,76.89,76.77,76.83,43368.743912738086,49.3205,49.3462,49.2691,49.3077,43368.7439
2013-03-19 14:55:00,76.83,76.84,76.72,76.81,40449.69384168841,49.3077,49.3141,49.2371,49.2948,40449.6938
2013-03-19 15:00:00,76.8,76.84,76.76,76.77,89865.0414730294,49.2884,49.3141,49.2627,49.2691,89865.0415
2013-03-19 15:05:00,76.77,76.77,76.64,76.69,71725.23031722067,49.2691,49.2691,49.1857,49.2178,71725.2303
2013-03-19 15:10:00,76.68,76.98,76.68,76.96,219345.762481733,49.2114,49.4039,49.2114,49.3911,219345.7625
2013-03-19 15:15:00,76.98,77.12,76.81,76.81,105815.56507555084,49.4039,49.4938,49.2948,49.2948,105815.5651
2013-03-19 15:20:00,76.8,76.83,76.68,76.71,82880.17166016051,49.2884,49.3077,49.2114,49.2306,82880.1717
2013-03-19 15:25:00,76.74,76.79,76.69,76.79,59110.76393875599,49.2499,49.282,49.2178,49.282,59110.7639
2013-03-19 15:30:00,76.78,76.79,76.67,76.79,77042.07151806116,49.2756,49.282,49.205,49.282,77042.0715
2013-03-19 15:35:00,76.79,76.79,76.74,76.74,111132.40627639134,49.282,49.282,49.2499,49.2499,111132.4063
2013-03-19 15:40:00,76.73,76.75,76.65,76.71,104668.79540478134,49.2435,49.2563,49.1921,49.2306,104668.7954
2013-03-19 15:45:00,76.72,76.76,76.7,76.75,200371.93701991008,49.2371,49.2627,49.2242,49.2563,200371.937
2013-03-19 15:50:00,76.76,76.87,76.76,76.86,235087.7825077509,49.2627,49.3333,49.2627,49.3269,235087.7825
2013-03-19 15:55:00,76.87,76.93,76.8,76.91,276788.4978084606,49.3333,49.3718,49.2884,49.359,276788.4978
2013-03-20 09:30:00,77.48,77.6,77.0,77.01,141886.68381066475,49.7248,49.8018,49.4168,49.4232,141886.6838
2013-03-20 09:35:00,77.0,77.19,76.94,77.09,79022.85549484487,49.4168,49.5387,49.3782,49.4745,79022.8555
2013-03-20 09:40:00,77.08,77.1,76.81,76.81,70474.20885819939,49.4681,49.4809,49.2948,49.2948,70474.2089
2013-03-20 09:45:00,76.83,76.93,76.29,76.32,193178.56363053765,49.3077,49.3718,48.9611,48.9803,193178.5636
2013-03-20 09:50:00,76.32,76.42,76.24,76.27,104668.79540478134,48.9803,49.0445,48.929,48.9483,104668.7954
2013-03-20 09:55:00,76.29,76.33,75.98,76.02,116032.24032422472,48.9611,48.9868,48.7621,48.7878,116032.2403
2013-03-20 10:00:00,76.02,76.22,76.0,76.21,80795.13589512503,48.7878,48.9162,48.775,48.9097,80795.1359
2013-03-20 10:05:00,76.22,76.22,75.98,76.04,124372.38338436668,48.9162,48.9162,48.7621,48.8006,124372.3834
2013-03-20 10:10:00,76.04,76.09,75.66,75.87,277935.2674792301,48.8006,48.8327,48.5568,48.6915,277935.2675
2013-03-20 10:15:00,75.89,75.97,75.79,75.97,65574.37481036599,48.7044,48.7557,48.6402,48.7557,65574.3748
2013-03-20 10:20:00,75.97,76.03,75.89,75.97,68284.92130491213,48.7557,48.7942,48.7044,48.7557,68284.9213
2013-03-20 10:25:00,75.96,76.14,75.96,76.12,144284.47494045555,48.7493,48.8648,48.7493,48.852,144284.4749
2013-03-20 10:30:00,76.13,76.17,75.98,75.99,108630.36335834875,48.8584,48.8841,48.7621,48.7686,108630.3634
2013-03-20 10:35:00,75.98,76.1,75.98,76.07,124685.138749122,48.7621,48.8392,48.7621,48.8199,124685.1387
2013-03-20 10:40:00,76.07,76.12,75.99,76.09,94139.36479135214,48.8199,48.852,48.7686,48.8327,94139.3648
2013-03-20 10:45:00,76.09,76.26,76.09,76.22,59423.51930351132,48.8327,48.9418,48.8327,48.9162,59423.5193
2013-03-20 10:50:00,76.24,76.24,76.0,76.15,72976.25177624197,48.929,48.929,48.775,48.8712,72976.2518
2013-03-20 10:55:00,76.15,76.25,76.09,76.23,39511.42774742244,48.8712,48.9354,48.8327,48.9226,39511.4277
2013-03-20 11:00:00,76.24,76.31,76.21,76.22,70161.45349344406,48.929,48.9739,48.9097,48.9162,70161.4535
2013-03-20 11:05:00,76.2,76.26,76.16,76.18,56400.21744420986,48.9033,48.9418,48.8777,48.8905,56400.2174
2013-03-20 11:10:00,76.2,76.22,76.1,76.12,41804.96708896147,48.9033,48.9162,48.8392,48.852,41804.9671
2013-03-20 11:15:00,76.1,76.12,76.02,76.03,33360.57224056776,48.8392,48.852,48.7878,48.7942,33360.5722
2013-03-20 11:20:00,76.04,76.05,76.01,76.04,32318.054358050013,48.8006,48.8071,48.7814,48.8006,32318.0544
2013-03-20 11:25:00,76.04,76.15,76.03,76.1,35654.11158210679,48.8006,48.8712,48.7942,48.8392,35654.1116
2013-03-20 11:30:00,76.1,76.1,76.06,76.06,32735.06151105712,48.8392,48.8392,48.8135,48.8135,32735.0615
2013-03-20 11:35:00,76.08,76.11,76.05,76.11,45766.53504252889,48.8263,48.8456,48.8071,48.8456,45766.535
2013-03-20 11:40:00,76.1,76.13,75.97,75.99,61821.310433302126,48.8392,48.8584,48.7557,48.7686,61821.3104
2013-03-20 11:45:00,76.0,76.09,75.97,76.06,38364.65807665292,48.775,48.8327,48.7557,48.8135,38364.6581
2013-03-20 11:50:00,76.07,76.09,76.03,76.05,48268.57796057147,48.8199,48.8327,48.7942,48.8071,48268.578
2013-03-20 11:55:00,76.05,76.05,75.97,76.0,35445.608005603244,48.8071,48.8071,48.7557,48.775,35445.608
2013-03-20 12:00:00,76.01,76.05,75.99,76.0,57025.728173720505,48.7814,48.8071,48.7686,48.775,57025.7282
2013-03-20 12:05:00,76.0,76.03,75.97,76.0,64219.10156309293,48.775,48.7942,48.7557,48.775,64219.1016
2013-03-20 12:10:00,76.0,76.01,75.87,75.89,68180.66951666035,48.775,48.7814,48.6915,48.7044,68180.6695
2013-03-20 12:15:00,75.89,75.97,75.85,75.94,57129.97996197228,48.7044,48.7557,48.6787,48.7365,57129.98
2013-03-20 12:20:00,75.94,76.06,75.94,76.03,28252.234616230817,48.7365,48.8135,48.7365,48.7942,28252.2346
2013-03-20 12:25:00,76.02,76.06,76.0,76.02,27418.220310216624,48.7878,48.8135,48.775,48.7878,27418.2203
2013-03-20 12:30:00,76.03,76.08,75.93,75.94,60361.78539777728,48.7942,48.8263,48.7301,48.7365,60361.7854
2013-03-20 12:35:00,75.94,76.02,75.93,75.96,35028.600852596144,48.7365,48.7878,48.7301,48.7493,35028.6009
2013-03-20 12:40:00,75.97,76.02,75.96,75.98,54627.9370439297,48.7557,48.7878,48.7493,48.7621,54627.937
2013-03-20 12:45:00,75.97,75.99,75.92,75.96,96745.6594976465,48.7557,48.7686,48.7236,48.7493,96745.6595
2013-03-20 12:50:00,75.95,75.97,75.85,75.85,115406.72959471408,48.7429,48.7557,48.6787,48.6787,115406.7296
2013-03-20 12:55:00,75.85,75.91,75.77,75.78,154292.64661262586,48.6787,48.7172,48.6274,48.6338,154292.6466
2013-03-20 13:00:00,75.78,75.8,75.76,75.76,50353.61372560696,48.6338,48.6466,48.621,48.621,50353.6137
2013-03-20 13:05:00,75.77,75.79,75.69,75.74,93096.8469088344,48.6274,48.6402,48.576,48.6081,93096.8469
2013-03-20 13:10:00,75.73,75.75,75.69,75.71,31796.79541679114,48.6017,48.6145,48.576,48.5889,31796.7954
2013-03-20 13:15:00,75.71,75.72,75.67,75.68,173266.47207444877,48.5889,48.5953,48.5632,48.5696,173266.4721
2013-03-20 13:20:00,75.68,75.7,75.67,75.67,156064.92701290603,48.5696,48.5824,48.5632,48.5632,156064.927
2013-03-20 13:25:00,75.68,75.72,75.65,75.67,72559.24462323487,48.5696,48.5953,48.5504,48.5632,72559.2446
2013-03-20 13:30:00,75.67,75.75,75.59,75.68,145535.49639947683,48.5632,48.6145,48.5118,48.5696,145535.4964
2013-03-20 13:35:00,75.68,75.73,75.66,75.72,36905.13304112808,48.5696,48.6017,48.5568,48.5953,36905.133
2013-03-20 13:40:00,75.73,75.8,75.71,75.73,66095.63375162486,48.6017,48.6466,48.5889,48.6017,66095.6338
2013-03-20 13:45:00,75.73,75.74,75.71,75.73,32630.809722805338,48.6017,48.6081,48.5889,48.6017,32630.8097
2013-03-20 13:50:00,75.73,75.73,75.61,75.65,99873.21314519973,48.6017,48.6017,48.5247,48.5504,99873.2131
2013-03-20 13:55:00,75.65,75.65,75.54,75.56,169409.15590913314,48.5504,48.5504,48.4798,48.4926,169409.1559
2013-03-20 14:00:00,75.56,75.64,75.54,75.57,59736.27466826664,48.4926,48.5439,48.4798,48.499,59736.2747
2013-03-20 14:05:00,75.57,75.67,75.53,75.54,63593.59083358228,48.499,48.5632,48.4733,48.4798,63593.5908
2013-03-20 14:10:00,75.54,75.58,75.48,75.5,83297.17881316761,48.4798,48.5054,48.4413,48.4541,83297.1788
2013-03-20 14:15:00,75.51,75.62,75.51,75.53,84860.95563694423,48.4605,48.5311,48.4605,48.4733,84860.9556
2013-03-20 14:20:00,75.54,75.84,75.53,75.8,92992.59512058264,48.4798,48.6723,48.4733,48.6466,92992.5951
2013-03-20 14:25:00,75.81,75.83,75.67,75.76,169304.90412088137,48.653,48.6659,48.5632,48.621,169304.9041
2013-03-20 14:30:00,75.76,75.77,75.67,75.7,54940.69240868503,48.621,48.6274,48.5632,48.5824,54940.6924
2013-03-20 14:35:00,75.69,75.72,75.63,75.64,60466.03718602906,48.576,48.5953,48.5375,48.5439,60466.0372
2013-03-20 14:40:00,75.64,75.64,75.54,75.61,104251.78825177424,48.5439,48.5439,48.4798,48.5247,104251.7883
2013-03-20 14:45:00,75.6,75.63,75.56,75.57,44932.5207365147,48.5183,48.5375,48.4926,48.499,44932.5207
2013-03-20 14:50:00,75.56,75.66,75.55,75.6,52334.39770239067,48.4926,48.5568,48.4862,48.5183,52334.3977
2013-03-20 14:55:00,75.59,75.6,75.5,75.55,57338.48353847583,48.5118,48.5183,48.4541,48.4862,57338.4835
2013-03-20 15:00:00,75.55,75.57,75.51,75.55,82358.91271890164,48.4862,48.499,48.4605,48.4862,82358.9127
2013-03-20 15:05:00,75.56,75.63,75.53,75.57,82671.66808365697,48.4926,48.5375,48.4733,48.499,82671.6681
2013-03-20 15:10:00,75.55,75.59,75.5,75.54,125519.15305513618,48.4862,48.5118,48.4541,48.4798,125519.1531
2013-03-20 15:15:00,75.53,75.53,75.38,75.44,182336.3776523532,48.4733,48.4733,48.3771,48.4156,182336.3777
2013-03-20 15:20:00,75.44,75.5,75.43,75.45,75061.28754127744,48.4156,48.4541,48.4092,48.422,75061.2875
2013-03-20 15:25:00,75.45,75.49,75.42,75.49,86424.73246072084,48.422,48.4477,48.4027,48.4477,86424.7325
2013-03-20 15:30:00,75.48,75.51,75.43,75.51,107275.0901110757,48.4413,48.4605,48.4092,48.4605,107275.0901
2013-03-20 15:35:00,75.51,75.53,75.46,75.49,128021.19597317876,48.4605,48.4733,48.4284,48.4477,128021.196
2013-03-20 15:40:00,75.49,75.49,75.47,75.49,186297.94560592057,48.4477,48.4477,48.4348,48.4477,186297.9456
2013-03-20 15:45:00,75.49,75.6,75.48,75.58,191927.5421715164,48.4477,48.5183,48.4413,48.5054,191927.5422
2013-03-20 15:50:00,75.57,75.58,75.41,75.42,327350.6151105711,48.499,48.5054,48.3963,48.4027,327350.6151
2013-03-20 15:55:00,75.41,75.44,75.3,75.4,468507.5364034734,48.3963,48.4156,48.3257,48.3899,468507.5364
2013-03-21 09:30:00,75.06,75.14,74.76,74.91,245408.70954467656,48.1717,48.223,47.9792,48.0754,245408.7095
2013-03-21 09:35:00,74.91,75.03,74.76,75.03,128229.69954968232,48.0754,48.1525,47.9792,48.1525,128229.6995
2013-03-21 09:40:00,75.02,75.14,74.92,75.1,90594.8039907918,48.146,48.223,48.0819,48.1974,90594.804
2013-03-21 09:45:00,75.11,75.38,75.11,75.31,123329.86550184892,48.2038,48.3771,48.2038,48.3322,123329.8655
2013-03-21 09:50:00,75.3,75.36,75.28,75.3,83297.17881316761,48.3257,48.3642,48.3129,48.3257,83297.1788
2013-03-21 09:55:00,75.31,75.65,75.3,75.58,117283.26178324602,48.3322,48.5504,48.3257,48.5054,117283.2618
2013-03-21 10:00:00,75.59,75.7,75.38,75.57,171181.4363094133,48.5118,48.5824,48.3771,48.499,171181.4363
2013-03-21 10:05:00,75.57,75.71,75.53,75.59,165968.8468968246,48.499,48.5889,48.4733,48.5118,165968.8469
2013-03-21 10:10:00,75.59,75.73,75.57,75.7,117804.5207245049,48.5118,48.6017,48.499,48.5824,117804.5207
2013-03-21 10:15:00,75.7,75.82,75.64,75.78,101332.73818072455,48.5824,48.6595,48.5439,48.6338,101332.7382
2013-03-21 10:20:00,75.78,75.79,75.64,75.72,66825.39626938729,48.6338,48.6402,48.5439,48.5953,66825.3963
2013-03-21 10:25:00,75.71,75.77,75.65,75.75,75582.54648253632,48.5889,48.6274,48.5504,48.6145,75582.5465
2013-03-21 10:30:00,75.74,75.74,75.51,75.65,65678.62659861778,48.6081,48.6081,48.4605,48.5504,65678.6266
2013-03-21 10:35:00,75.64,75.73,75.61,75.64,95598.88982687696,48.5439,48.6017,48.5247,48.5439,95598.8898
2013-03-21 10:40:00,75.63,75.83,75.63,75.74,104668.79540478134,48.5375,48.6659,48.5375,48.6081,104668.7954
2013-03-21 10:45:00,75.75,75.78,75.71,75.71,35862.61515861034,48.6145,48.6338,48.5889,48.5889,35862.6152
2013-03-21 10:50:00,75.72,75.73,75.58,75.63,214550.1802221514,48.5953,48.6017,48.5054,48.5375,214550.1802
2013-03-21 10:55:00,75.62,75.76,75.62,75.71,61508.5550685468,48.5311,48.621,48.5311,48.5889,61508.5551
2013-03-21 11:00:00,75.71,75.74,75.68,75.7,96954.16307415004,48.5889,48.6081,48.5696,48.5824,96954.1631
2013-03-21 11:05:00,75.69,75.73,75.5,75.52,113113.19025317504,48.576,48.6017,48.4541,48.4669,113113.1903
2013-03-21 11:10:00,75.52,75.52,75.36,75.39,90803.30756729536,48.4669,48.4669,48.3642,48.3835,90803.3076
2013-03-21 11:15:00,75.4,75.57,75.4,75.57,49102.59226658566,48.3899,48.499,48.3899,48.499,49102.5923
2013-03-21 11:20:00,75.57,75.58,75.49,75.56,34611.593699589044,48.499,48.5054,48.4477,48.4926,34611.5937
2013-03-21 11:25:00,75.56,75.57,75.4,75.44,38468.90986490469,48.4926,48.499,48.3899,48.4156,38468.9099
2013-03-21 11:30:00,75.43,75.53,75.4,75.5,42326.22603022034,48.4092,48.4733,48.3899,48.4541,42326.226
2013-03-21 11:35:00,75.5,75.65,75.46,75.57,43368.743912738086,48.4541,48.5504,48.4284,48.499,43368.7439
2013-03-21 11:40:00,75.56,75.66,75.54,75.56,38990.168806163565,48.4926,48.5568,48.4798,48.4926,38990.1688
2013-03-21 11:45:00,75.58,75.59,75.44,75.47,36800.88125287631,48.5054,48.5118,48.4156,48.4348,36800.8813
2013-03-21 11:50:00,75.45,75.54,75.36,75.36,41179.45635945082,48.422,48.4798,48.3642,48.3642,41179.4564
2013-03-21 11:55:00,75.36,75.56,75.36,75.51,50666.36909036228,48.3642,48.4926,48.3642,48.4605,50666.3691
2013-03-21 12:00:00,75.51,75.54,75.49,75.51,38885.917017911794,48.4605,48.4798,48.4477,48.4605,38885.917
2013-03-21 12:05:00,75.52,75.59,75.45,75.47,44411.26179525583,48.4669,48.5118,48.422,48.4348,44411.2618
2013-03-21 12:10:00,75.46,75.46,75.38,75.43,30858.529322525173,48.4284,48.4284,48.3771,48.4092,30858.5293
2013-03-21 12:15:00,75.43,75.45,75.36,75.36,22205.630897627914,48.4092,48.422,48.3642,48.3642,22205.6309
2013-03-21 12:20:00,75.36,75.45,75.35,75.45,49102.59226658566,48.3642,48.422,48.3578,48.422,49102.5923
2013-03-21 12:25:00,75.45,75.46,75.33,75.38,61717.05864505035,48.422,48.4284,48.345,48.3771,61717.0586
2013-03-21 12:30:00,75.38,75.43,75.33,75.41,43890.00285399696,48.3771,48.4092,48.345,48.3963,43890.0029
2013-03-21 12:35:00,75.41,75.51,75.41,75.46,49519.59941959276,48.3963,48.4605,48.3963,48.4284,49519.5994
2013-03-21 12:40:00,75.47,75.55,75.42,75.43,46600.549348543085,48.4348,48.4862,48.4027,48.4092,46600.5493
2013-03-21 12:45:00,75.42,75.47,75.42,75.43,28564.98998098614,48.4027,48.4348,48.4027,48.4092,28564.99
2013-03-21 12:50:00,75.43,75.45,75.41,75.42,57129.97996197228,48.4092,48.422,48.3963,48.4027,57129.98
2013-03-21 12:55:00,75.42,75.46,75.38,75.38,28981.99713399324,48.4027,48.4284,48.3771,48.3771,28981.9971
2013-03-21 13:00:00,75.36,75.45,75.32,75.44,83297.17881316761,48.3642,48.422,48.3386,48.4156,83297.1788
2013-03-21 13:05:00,75.43,75.52,75.43,75.51,48060.07438406792,48.4092,48.4669,48.4092,48.4605,48060.0744
2013-03-21 13:10:00,75.52,75.56,75.41,75.44,36592.37767637276,48.4669,48.4926,48.3963,48.4156,36592.3777
2013-03-21 13:15:00,75.44,75.44,75.36,75.36,39198.67238266712,48.4156,48.4156,48.3642,48.3642,39198.6724
2013-03-21 13:20:00,75.36,75.46,75.33,75.34,76520.81257680229,48.3642,48.4284,48.345,48.3514,76520.8126
2013-03-21 13:25:00,75.34,75.44,75.32,75.39,48998.34047833389,48.3514,48.4156,48.3386,48.3835,48998.3405
2013-03-21 13:30:00,75.38,75.41,75.3,75.34,65157.3676573589,48.3771,48.3963,48.3257,48.3514,65157.3677
2013-03-21 13:35:00,75.33,75.38,75.3,75.38,27522.4720984684,48.345,48.3771,48.3257,48.3771,27522.4721
2013-03-21 13:40:00,75.38,75.46,75.33,75.39,57442.735326727605,48.3771,48.4284,48.345,48.3835,57442.7353
2013-03-21 13:45:00,75.38,75.48,75.34,75.34,86528.98424897261,48.3771,48.4413,48.3514,48.3514,86528.9842
2013-03-21 13:50:00,75.34,75.38,75.31,75.36,46704.80113679486,48.3514,48.3771,48.3322,48.3642,46704.8011
2013-03-21 13:55:00,75.35,75.4,75.32,75.35,43994.25464224873,48.3578,48.3899,48.3386,48.3578,43994.2546
2013-03-21 14:00:00,75.35,75.35,75.28,75.33,111028.15448813955,48.3578,48.3578,48.3129,48.345,111028.1545
2013-03-21 14:05:00,75.32,75.35,75.28,75.33,87154.49497848326,48.3386,48.3578,48.3129,48.345,87154.495
2013-03-21 14:10:00,75.33,75.48,75.3,75.41,42221.97424196856,48.345,48.4413,48.3257,48.3963,42221.9742
2013-03-21 14:15:00,75.42,75.51,75.39,75.39,52647.15306714599,48.4027,48.4605,48.3835,48.3835,52647.1531
2013-03-21 14:20:00,75.38,75.41,75.29,75.41,36279.62231161744,48.3771,48.3963,48.3193,48.3963,36279.6223
2013-03-21 14:25:00,75.4,75.46,75.3,75.33,57129.97996197228,48.3899,48.4284,48.3257,48.345,57129.98
2013-03-21 14:30:00,75.34,75.36,75.29,75.31,42117.72245371679,48.3514,48.3642,48.3193,48.3322,42117.7225
2013-03-21 14:35:00,75.3,75.42,75.3,75.35,56504.46923246163,48.3257,48.4027,48.3257,48.3578,56504.4692
2013-03-21 14:40:00,75.36,75.42,75.35,75.38,39928.434900429536,48.3642,48.4027,48.3578,48.3771,39928.4349
2013-03-21 14:45:00,75.38,75.39,75.33,75.36,27313.96852196485,48.3771,48.3835,48.345,48.3642,27313.9685
2013-03-21 14:50:00,75.37,75.38,75.31,75.32,26688.457792454206,48.3707,48.3771,48.3322,48.3386,26688.4578
2013-03-21 14:55:00,75.32,75.38,75.3,75.32,24811.925603922267,48.3386,48.3771,48.3257,48.3386,24811.9256
2013-03-21 15:00:00,75.32,75.38,75.31,75.36,87467.25034323859,48.3386,48.3771,48.3322,48.3642,87467.2503
2013-03-21 15:05:00,75.35,75.36,75.23,75.23,84339.69669568536,48.3578,48.3642,48.2808,48.2808,84339.6967
2013-03-21 15:10:00,75.25,75.25,75.2,75.2,62029.81400980567,48.2936,48.2936,48.2616,48.2616,62029.814
2013-03-21 15:15:00,75.19,75.23,75.11,75.11,125831.90841989152,48.2551,48.2808,48.2038,48.2038,125831.9084
2013-03-21 15:20:00,75.12,75.2,75.11,75.11,106336.82401680973,48.2102,48.2616,48.2038,48.2038,106336.824
2013-03-21 15:25:00,75.12,75.21,75.12,75.21,79752.61801260729,48.2102,48.268,48.2102,48.268,79752.618
2013-03-21 15:30:00,75.22,75.3,75.22,75.28,87362.99855498681,48.2744,48.3257,48.2744,48.3129,87362.9986
2013-03-21 15:35:00,75.28,75.33,75.26,75.3,159088.2288722075,48.3129,48.345,48.3001,48.3257,159088.2289
2013-03-21 15:40:00,75.3,75.33,75.26,75.31,144180.22315220378,48.3257,48.345,48.3001,48.3322,144180.2232
2013-03-21 15:45:00,75.3,75.32,75.16,75.24,211109.8712098428,48.3257,48.3386,48.2359,48.2872,211109.8712
2013-03-21 15:50:00,75.24,75.31,75.2,75.22,148454.54647052652,48.2872,48.3322,48.2616,48.2744,148454.5465
2013-03-21 15:55:00,75.22,75.23,75.14,75.17,194638.0886660625,48.2744,48.2808,48.223,48.2423,194638.0887
2013-03-22 09:30:00,75.39,75.63,75.3,75.63,84235.44490743359,48.3835,48.5375,48.3257,48.5375,84235.4449
2013-03-22 09:35:00,75.6,75.6,75.24,75.58,82046.15735414633,48.5183,48.5183,48.2872,48.5054,82046.1574
2013-03-22 09:40:00,75.54,75.56,75.3,75.31,61404.30328029503,48.4798,48.4926,48.3257,48.3322,61404.3033
2013-03-22 09:45:00,75.34,75.42,75.26,75.29,59527.77109176309,48.3514,48.4027,48.3001,48.3193,59527.7711
2013-03-22 09:50:00,75.3,75.39,75.21,75.36,44724.01716001115,48.3257,48.3835,48.268,48.3642,44724.0172
2013-03-22 09:55:00,75.37,75.37,75.23,75.33,39407.175959170665,48.3707,48.3707,48.2808,48.345,39407.176
2013-03-22 10:00:00,75.32,75.42,75.3,75.34,37322.14019413518,48.3386,48.4027,48.3257,48.3514,37322.1402
2013-03-22 10:05:00,75.34,75.5,75.34,75.48,45662.28325427712,48.3514,48.4541,48.3514,48.4413,45662.2833
2013-03-22 10:10:00,75.49,75.56,75.46,75.53,29399.00428700033,48.4477,48.4926,48.4284,48.4733,29399.0043
2013-03-22 10:15:00,75.53,75.73,75.53,75.7,73601.76250575262,48.4733,48.6017,48.4733,48.5824,73601.7625
2013-03-22 10:20:00,75.71,75.92,75.67,75.68,79335.6108596002,48.5889,48.7236,48.5632,48.5696,79335.6109
2013-03-22 10:25:00,75.67,75.67,75.59,75.59,42638.981394975664,48.5632,48.5632,48.5118,48.5118,42638.9814
2013-03-22 10:30:00,75.59,75.62,75.5,75.51,48894.08869008212,48.5118,48.5311,48.4541,48.4605,48894.0887
2013-03-22 10:35:00,75.5,75.53,75.41,75.45,49519.59941959276,48.4541,48.4733,48.3963,48.422,49519.5994
2013-03-22 10:40:00,75.45,75.5,75.45,75.5,22622.63805063501,48.422,48.4541,48.422,48.4541,22622.6381
2013-03-22 10:45:00,75.49,75.59,75.41,75.47,41804.96708896147,48.4477,48.5118,48.3963,48.4348,41804.9671
2013-03-22 10:50:00,75.47,75.49,75.4,75.42,34507.34191133727,48.4348,48.4477,48.3899,48.4027,34507.3419
2013-03-22 10:55:00,75.43,75.47,75.41,75.47,27835.22746322372,48.4092,48.4348,48.3963,48.4348,27835.2275
2013-03-22 11:00:00,75.47,75.58,75.44,75.45,51708.88697288002,48.4348,48.5054,48.4156,48.422,51708.887
2013-03-22 11:05:00,75.44,75.53,75.44,75.49,30858.529322525173,48.4156,48.4733,48.4156,48.4477,30858.5293
2013-03-22 11:10:00,75.49,75.52,75.39,75.41,37843.39913539405,48.4477,48.4669,48.3835,48.3963,37843.3991
2013-03-22 11:15:00,75.42,75.47,75.36,75.38,54732.18883218148,48.4027,48.4348,48.3642,48.3771,54732.1888
2013-03-22 11:20:00,75.39,75.42,75.35,75.38,21163.11301511017,48.3835,48.4027,48.3578,48.3771,21163.113
2013-03-22 11:25:00,75.38,75.51,75.35,75.48,57129.97996197228,48.3771,48.4605,48.3578,48.4413,57129.98
2013-03-22 11:30:00,75.47,75.57,75.46,75.57,34298.83833483372,48.4348,48.499,48.4284,48.499,34298.8383
2013-03-22 11:35:00,75.59,75.62,75.5,75.59,54627.9370439297,48.5118,48.5311,48.4541,48.5118,54627.937
2013-03-22 11:40:00,75.59,75.6,75.51,75.56,19912.09155608888,48.5118,48.5183,48.4605,48.4926,19912.0916
2013-03-22 11:45:00,75.56,75.58,75.54,75.55,37634.8955588905,48.4926,48.5054,48.4798,48.4862,37634.8956
2013-03-22 11:50:00,75.56,75.58,75.52,75.54,40449.69384168841,48.4926,48.5054,48.4669,48.4798,40449.6938
2013-03-22 11:55:00,75.53,75.59,75.46,75.46,33360.57224056776,48.4733,48.5118,48.4284,48.4284,33360.5722
2013-03-22 12:00:00,75.46,75.48,75.35,75.36,32630.809722805338,48.4284,48.4413,48.3578,48.3642,32630.8097
2013-03-22 12:05:00,75.35,75.35,75.27,75.28,42847.484971479214,48.3578,48.3578,48.3065,48.3129,42847.485
2013-03-22 12:10:00,75.29,75.34,75.22,75.24,56608.72102071341,48.3193,48.3514,48.2744,48.2872,56608.721
2013-03-22 12:15:00,75.25,75.4,75.25,75.39,23665.15593315276,48.2936,48.3899,48.2936,48.3835,23665.1559
2013-03-22 12:20:00,75.4,75.45,75.39,75.42,38781.665229660015,48.3899,48.422,48.3835,48.4027,38781.6652
2013-03-22 12:25:00,75.43,75.46,75.38,75.38,20746.105862103075,48.4092,48.4284,48.3771,48.3771,20746.1059
2013-03-22 12:30:00,75.38,75.38,75.31,75.35,19078.07725007469,48.3771,48.3771,48.3322,48.3578,19078.0773
2013-03-22 12:35:00,75.35,75.39,75.31,75.38,21058.8612268584,48.3578,48.3835,48.3322,48.3771,21058.8612
2013-03-22 12:40:00,75.36,75.39,75.33,75.39,24394.91845091517,48.3642,48.3835,48.345,48.3835,24394.9185
2013-03-22 12:45:00,75.39,75.39,75.3,75.31,23039.645203642107,48.3835,48.3835,48.3257,48.3322,23039.6452
2013-03-22 12:50:00,75.3,75.35,75.27,75.32,17827.055791053393,48.3257,48.3578,48.3065,48.3386,17827.0558
2013-03-22 12:55:00,75.32,75.37,75.26,75.37,24811.925603922267,48.3386,48.3707,48.3001,48.3707,24811.9256
2013-03-22 13:00:00,75.36,75.41,75.31,75.36,41700.71530070969,48.3642,48.3963,48.3322,48.3642,41700.7153
2013-03-22 13:05:00,75.33,75.43,75.33,75.43,21058.8612268584,48.345,48.4092,48.345,48.4092,21058.8612
2013-03-22 13:10:00,75.42,75.45,75.39,75.44,28773.493557489688,48.4027,48.422,48.3835,48.4156,28773.4936
2013-03-22 13:15:00,75.44,75.47,75.4,75.46,31484.04005203582,48.4156,48.4348,48.3899,48.4284,31484.0401
2013-03-22 13:20:00,75.47,75.5,75.41,75.46,19182.32903832646,48.4348,48.4541,48.3963,48.4284,19182.329
2013-03-22 13:25:00,75.44,75.53,75.44,75.52,16054.775390773231,48.4156,48.4733,48.4156,48.4669,16054.7754
2013-03-22 13:30:00,75.52,75.54,75.45,75.45,59319.26751525954,48.4669,48.4798,48.422,48.422,59319.2675
2013-03-22 13:35:00,75.45,75.46,75.42,75.43,19807.839767837104,48.422,48.4284,48.4027,48.4092,19807.8398
2013-03-22 13:40:00,75.44,75.44,75.39,75.4,29294.75249874856,48.4156,48.4156,48.3835,48.3899,29294.7525
2013-03-22 13:45:00,75.4,75.46,75.38,75.44,28356.48640448259,48.3899,48.4284,48.3771,48.4156,28356.4864
2013-03-22 13:50:00,75.43,75.47,75.42,75.44,19807.839767837104,48.4092,48.4348,48.4027,48.4156,19807.8398
2013-03-22 13:55:00,75.43,75.43,75.38,75.41,19078.07725007469,48.4092,48.4092,48.3771,48.3963,19078.0773
2013-03-22 14:00:00,75.4,75.41,75.38,75.4,30858.529322525173,48.3899,48.3963,48.3771,48.3899,30858.5293
2013-03-22 14:05:00,75.4,75.41,75.38,75.38,40553.94562994018,48.3899,48.3963,48.3771,48.3771,40553.9456
2013-03-22 14:10:00,75.38,75.48,75.38,75.48,51917.39054938357,48.3771,48.4413,48.3771,48.4413,51917.3905
2013-03-22 14:15:00,75.48,75.55,75.48,75.54,50353.61372560696,48.4413,48.4862,48.4413,48.4798,50353.6137
2013-03-22 14:20:00,75.53,75.57,75.48,75.52,28252.234616230817,48.4733,48.499,48.4413,48.4669,28252.2346
2013-03-22 14:25:00,75.51,75.53,75.46,75.52,26271.450639447103,48.4605,48.4733,48.4284,48.4669,26271.4506
2013-03-22 14:30:00,75.52,75.53,75.46,75.48,87154.49497848326,48.4669,48.4733,48.4284,48.4413,87154.495
2013-03-22 14:35:00,75.48,75.52,75.47,75.49,73289.00714099729,48.4413,48.4669,48.4348,48.4477,73289.0071
2013-03-22 14:40:00,75.49,75.5,75.39,75.41,35862.61515861034,48.4477,48.4541,48.3835,48.3963,35862.6152
2013-03-22 14:45:00,75.41,75.45,75.39,75.4,30650.025746021627,48.3963,48.422,48.3835,48.3899,30650.0257
2013-03-22 14:50:00,75.4,75.4,75.35,75.38,17722.804002801622,48.3899,48.3899,48.3578,48.3771,17722.804
2013-03-22 14:55:00,75.38,75.41,75.34,75.36,46809.05292504664,48.3771,48.3963,48.3514,48.3642,46809.0529
2013-03-22 15:00:00,75.37,75.38,75.28,75.33,39824.18311217776,48.3707,48.3771,48.3129,48.345,39824.1831
2013-03-22 15:05:00,75.34,75.35,75.32,75.34,18973.82546182291,48.3514,48.3578,48.3386,48.3514,18973.8255
2013-03-22 15:10:00,75.35,75.38,75.34,75.38,38260.40628840114,48.3578,48.3771,48.3514,48.3771,38260.4063
2013-03-22 15:15:00,75.37,75.38,75.34,75.35,59840.52645651841,48.3707,48.3771,48.3514,48.3578,59840.5265
2013-03-22 15:20:00,75.34,75.36,75.29,75.3,45036.77252476647,48.3514,48.3642,48.3193,48.3257,45036.7725
2013-03-22 15:25:00,75.31,75.32,75.28,75.31,45349.52788952179,48.3322,48.3386,48.3129,48.3322,45349.5279
2013-03-22 15:30:00,75.31,75.35,75.28,75.33,124059.62801961134,48.3322,48.3578,48.3129,48.345,124059.628
2013-03-22 15:35:00,75.34,75.38,75.29,75.32,187757.4706414454,48.3514,48.3771,48.3193,48.3386,187757.4706
2013-03-22 15:40:00,75.32,75.33,75.24,75.3,85069.45921344777,48.3386,48.345,48.2872,48.3257,85069.4592
2013-03-22 15:45:00,75.3,75.34,75.27,75.28,67763.66236365326,48.3257,48.3514,48.3065,48.3129,67763.6624
2013-03-22 15:50:00,75.29,75.33,75.27,75.31,85277.96278995133,48.3193,48.345,48.3065,48.3322,85277.9628
2013-03-22 15:55:00,75.3,75.46,75.28,75.46,196618.87264284625,48.3257,48.4284,48.3129,48.4284,196618.8726
2013-03-25 09:30:00,75.71,76.02,75.71,75.77,102792.2632162494,48.5889,48.7878,48.5889,48.6274,102792.2632
2013-03-25 09:35:00,75.82,75.97,75.7,75.83,52959.90843190131,48.6595,48.7557,48.5824,48.6659,52959.9084
2013-03-25 09:40:00,75.81,75.84,75.71,75.71,38573.16165315647,48.653,48.6723,48.5889,48.5889,38573.1617
2013-03-25 09:45:00,75.74,75.74,75.62,75.67,54836.44062043325,48.6081,48.6081,48.5311,48.5632,54836.4406
2013-03-25 09:50:00,75.68,75.71,75.56,75.57,48477.08153707502,48.5696,48.5889,48.4926,48.499,48477.0815
2013-03-25 09:55:00,75.56,75.61,75.5,75.52,48164.3261723197,48.4926,48.5247,48.4541,48.4669,48164.3262
2013-03-25 10:00:00,75.55,75.62,75.52,75.54,59006.51215050422,48.4862,48.5311,48.4669,48.4798,59006.5122
2013-03-25 10:05:00,75.54,75.54,75.35,75.36,99768.96135694794,48.4798,48.4798,48.3578,48.3642,99768.9614
2013-03-25 10:10:00,75.37,75.38,75.3,75.31,89135.27895526697,48.3707,48.3771,48.3257,48.3322,89135.279
2013-03-25 10:15:00,75.32,75.35,75.26,75.32,105190.0543460402,48.3386,48.3578,48.3001,48.3386,105190.0543
2013-03-25 10:20:00,75.33,75.37,75.3,75.35,107796.34905233455,48.345,48.3707,48.3257,48.3578,107796.3491
2013-03-25 10:25:00,75.35,75.36,75.27,75.28,100185.96850995504,48.3578,48.3642,48.3065,48.3129,100185.9685
2013-03-25 10:30:00,75.28,75.3,75.24,75.24,103209.2703692565,48.3129,48.3257,48.2872,48.2872,103209.2704
2013-03-25 10:35:00,75.26,75.26,75.21,75.23,97266.91843890536,48.3001,48.3001,48.268,48.2808,97266.9184
2013-03-25 10:40:00,75.22,75.22,75.08,75.09,74435.7768117668,48.2744,48.2744,48.1845,48.191,74435.7768
2013-03-25 10:45:00,75.09,75.09,74.87,74.91,116970.5064184907,48.191,48.191,48.0498,48.0754,116970.5064
2013-03-25 10:50:00,74.91,74.94,74.87,74.88,70265.70528169583,48.0754,48.0947,48.0498,48.0562,70265.7053
2013-03-25 10:55:00,74.88,74.88,74.7,74.8,141886.68381066475,48.0562,48.0562,47.9407,48.0048,141886.6838
2013-03-25 11:00:00,74.8,74.95,74.76,74.95,127812.69239667522,48.0048,48.1011,47.9792,48.1011,127812.6924
2013-03-25 11:05:00,74.96,74.98,74.81,74.91,80795.13589512503,48.1075,48.1204,48.0113,48.0754,80795.1359
2013-03-25 11:10:00,74.91,74.92,74.81,74.85,60674.54076253261,48.0754,48.0819,48.0113,48.0369,60674.5408
2013-03-25 11:15:00,74.86,74.86,74.8,74.8,76208.05721204697,48.0434,48.0434,48.0048,48.0048,76208.0572
2013-03-25 11:20:00,74.81,74.91,74.8,74.84,130940.24604422844,48.0113,48.0754,48.0048,48.0305,130940.246
2013-03-25 11:25:00,74.83,74.96,74.81,74.83,97475.42201540893,48.0241,48.1075,48.0113,48.0241,97475.422
2013-03-25 11:30:00,74.84,75.0,74.79,74.97,105294.30613429198,48.0305,48.1332,47.9984,48.1139,105294.3061
2013-03-25 11:35:00,74.96,75.02,74.9,74.92,57129.97996197228,48.1075,48.146,48.069,48.0819,57129.98
2013-03-25 11:40:00,74.91,74.91,74.86,74.88,42221.97424196856,48.0754,48.0754,48.0434,48.0562,42221.9742
2013-03-25 11:45:00,74.88,74.9,74.8,74.89,68597.67666966745,48.0562,48.069,48.0048,48.0626,68597.6767
2013-03-25 11:50:00,74.89,74.9,74.81,74.83,47434.56365455728,48.0626,48.069,48.0113,48.0241,47434.5637
2013-03-25 11:55:00,74.83,74.83,74.79,74.82,43368.743912738086,48.0241,48.0241,47.9984,48.0177,43368.7439
2013-03-25 12:00:00,74.8,74.83,74.78,74.78,46600.549348543085,48.0048,48.0241,47.992,47.992,46600.5493
2013-03-25 12:05:00,74.79,74.87,74.74,74.79,82880.17166016051,47.9984,48.0498,47.9663,47.9984,82880.1717
2013-03-25 12:10:00,74.78,74.8,74.75,74.79,52334.39770239067,47.992,48.0048,47.9728,47.9984,52334.3977
2013-03-25 12:15:00,74.8,74.81,74.78,74.79,39928.434900429536,48.0048,48.0113,47.992,47.9984,39928.4349
2013-03-25 12:20:00,74.78,74.82,74.76,74.77,63072.33189232341,47.992,48.0177,47.9792,47.9856,63072.3319
2013-03-25 12:25:00,74.76,74.81,74.74,74.75,50040.85836085164,47.9792,48.0113,47.9663,47.9728,50040.8584
2013-03-25 12:30:00,74.74,74.8,74.74,74.77,37843.39913539405,47.9663,48.0048,47.9663,47.9856,37843.3991
2013-03-25 12:35:00,74.77,74.85,74.74,74.83,35132.85264084792,47.9856,48.0369,47.9663,48.0241,35132.8526
2013-03-25 12:40:00,74.83,74.85,74.81,74.85,27626.72388672017,48.0241,48.0369,48.0113,48.0369,27626.7239
2013-03-25 12:45:00,74.85,74.87,74.8,74.87,30962.78111077695,48.0369,48.0498,48.0048,48.0498,30962.7811
2013-03-25 12:50:00,74.86,74.88,74.75,74.77,41492.21172420615,48.0434,48.0562,47.9728,47.9856,41492.2117
2013-03-25 12:55:00,74.75,74.82,74.75,74.78,45975.03861903244,47.9728,48.0177,47.9728,47.992,45975.0386
2013-03-25 13:00:00,74.79,74.83,74.75,74.78,52438.64949064244,47.9984,48.0241,47.9728,47.992,52438.6495
2013-03-25 13:05:00,74.78,74.84,74.73,74.76,83505.68238967116,47.992,48.0305,47.9599,47.9792,83505.6824
2013-03-25 13:10:00,74.75,74.8,74.72,74.74,49311.09584308921,47.9728,48.0048,47.9535,47.9663,49311.0958
2013-03-25 13:15:00,74.74,74.78,74.72,74.73,37947.65092364582,47.9663,47.992,47.9535,47.9599,37947.6509
2013-03-25 13:20:00,74.72,74.8,74.7,74.77,48372.82974882325,47.9535,48.0048,47.9407,47.9856,48372.8297
2013-03-25 13:25:00,74.76,74.86,74.75,74.83,78814.35191834133,47.9792,48.0434,47.9728,48.0241,78814.3519
2013-03-25 13:30:00,74.83,74.83,74.64,74.69,75895.30184729164,48.0241,48.0241,47.9022,47.9343,75895.3018
2013-03-25 13:35:00,74.68,74.68,74.62,74.65,76312.30900029874,47.9278,47.9278,47.8893,47.9086,76312.309
2013-03-25 13:40:00,74.65,74.7,74.63,74.69,66199.88553987665,47.9086,47.9407,47.8957,47.9343,66199.8855
2013-03-25 13:45:00,74.68,74.89,74.67,74.82,66304.13732812842,47.9278,48.0626,47.9214,48.0177,66304.1373
2013-03-25 13:50:00,74.82,74.89,74.79,74.86,54002.426314419055,48.0177,48.0626,47.9984,48.0434,54002.4263
2013-03-25 13:55:00,74.87,75.0,74.87,74.89,44202.75821875228,48.0498,48.1332,48.0498,48.0626,44202.7582
2013-03-25 14:00:00,74.89,74.89,74.81,74.83,41283.7081477026,48.0626,48.0626,48.0113,48.0241,41283.7081
2013-03-25 14:05:00,74.83,74.84,74.77,74.78,59840.52645651841,48.0241,48.0305,47.9856,47.992,59840.5265
2013-03-25 14:10:00,74.78,74.78,74.67,74.7,51813.1387611318,47.992,47.992,47.9214,47.9407,51813.1388
2013-03-25 14:15:00,74.69,74.8,74.69,74.79,36696.62946462453,47.9343,48.0048,47.9343,47.9984,36696.6295
2013-03-25 14:20:00,74.8,74.89,74.79,74.8,36905.13304112808,48.0048,48.0626,47.9984,48.0048,36905.133
2013-03-25 14:25:00,74.8,74.81,74.72,74.72,54210.929890922605,48.0048,48.0113,47.9535,47.9535,54210.9299
2013-03-25 14:30:00,74.73,74.73,74.63,74.67,65261.61944561068,47.9599,47.9599,47.8957,47.9214,65261.6194
2013-03-25 14:35:00,74.67,74.76,74.67,74.74,63802.09441008583,47.9214,47.9792,47.9214,47.9663,63802.0944
2013-03-25 14:40:00,74.74,74.81,74.73,74.8,52334.39770239067,47.9663,48.0113,47.9599,48.0048,52334.3977
2013-03-25 14:45:00,74.8,74.81,74.74,74.76,47330.31186630551,48.0048,48.0113,47.9663,47.9792,47330.3119
2013-03-25 14:50:00,74.76,74.77,74.71,74.73,75686.7982707881,47.9792,47.9856,47.9471,47.9599,75686.7983
2013-03-25 14:55:00,74.73,74.78,74.7,74.78,68493.42488141567,47.9599,47.992,47.9407,47.992,68493.4249
2013-03-25 15:00:00,74.77,74.81,74.74,74.81,97683.92559191246,47.9856,48.0113,47.9663,48.0113,97683.9256
2013-03-25 15:05:00,74.81,74.85,74.77,74.85,62342.569374561,48.0113,48.0369,47.9856,48.0369,62342.5694
2013-03-25 15:10:00,74.84,74.95,74.84,74.94,67867.91415190503,48.0305,48.1011,48.0305,48.0947,67867.9142
2013-03-25 15:15:00,74.95,74.97,74.88,74.89,137403.85691583843,48.1011,48.1139,48.0562,48.0626,137403.8569
2013-03-25 15:20:00,74.88,74.92,74.85,74.87,106128.32044030615,48.0562,48.0819,48.0369,48.0498,106128.3204
2013-03-25 15:25:00,74.87,74.88,74.73,74.74,92784.09154407908,48.0498,48.0562,47.9599,47.9663,92784.0915
2013-03-25 15:30:00,74.75,74.83,74.74,74.79,85069.45921344777,47.9728,48.0241,47.9663,47.9984,85069.4592
2013-03-25 15:35:00,74.79,74.85,74.75,74.83,87258.74676673504,47.9984,48.0369,47.9728,48.0241,87258.7468
2013-03-25 15:40:00,74.84,74.9,74.83,74.86,80482.38053036972,48.0305,48.069,48.0241,48.0434,80482.3805
2013-03-25 15:45:00,74.85,74.86,74.75,74.76,107170.83832282393,48.0369,48.0434,47.9728,47.9792,107170.8383
2013-03-25 15:50:00,74.76,74.94,74.76,74.91,189216.99567697023,47.9792,48.0947,47.9792,48.0754,189216.9957
2013-03-25 15:55:00,74.91,75.01,74.84,74.91,311712.846872805,48.0754,48.1396,48.0305,48.0754,311712.8469
2013-03-26 09:30:00,74.96,75.24,74.72,74.72,203812.24603221865,48.1075,48.2872,47.9535,47.9535,203812.246
2013-03-26 09:35:00,74.79,74.88,74.64,74.75,70057.20170519229,47.9984,48.0562,47.9022,47.9728,70057.2017
2013-03-26 09:40:00,74.76,74.85,74.7,74.84,58381.001420993576,47.9792,48.0369,47.9407,48.0305,58381.0014
2013-03-26 09:45:00,74.85,74.92,74.82,74.91,101436.98996897634,48.0369,48.0819,48.0177,48.0754,101436.99
2013-03-26 09:50:00,74.93,74.94,74.75,74.8,95181.88267386988,48.0883,48.0947,47.9728,48.0048,95181.8827
2013-03-26 09:55:00,74.8,74.82,74.68,74.72,79961.12158911084,48.0048,48.0177,47.9278,47.9535,79961.1216
2013-03-26 10:00:00,74.71,74.72,74.42,74.43,242906.666626634,47.9471,47.9535,47.761,47.7674,242906.6666
2013-03-26 10:05:00,74.44,74.51,74.36,74.41,115198.22601821054,47.7738,47.8187,47.7225,47.7546,115198.226
2013-03-26 10:10:00,74.41,74.55,74.39,74.46,67346.65521064616,47.7546,47.8444,47.7417,47.7866,67346.6552
2013-03-26 10:15:00,74.47,74.47,74.25,74.25,136986.84976283135,47.7931,47.7931,47.6519,47.6519,136986.8498
2013-03-26 10:20:00,74.25,74.38,74.24,74.26,73497.51071750085,47.6519,47.7353,47.6455,47.6583,73497.5107
2013-03-26 10:25:00,74.28,74.37,74.26,74.35,73706.01429400439,47.6711,47.7289,47.6583,47.716,73706.0143
2013-03-26 10:30:00,74.36,74.46,74.32,74.33,34507.34191133727,47.7225,47.7866,47.6968,47.7032,34507.3419
2013-03-26 10:35:00,74.33,74.36,74.29,74.32,62134.06579805745,47.7032,47.7225,47.6775,47.6968,62134.0658
2013-03-26 10:40:00,74.32,74.39,74.29,74.3,67346.65521064616,47.6968,47.7417,47.6775,47.684,67346.6552
2013-03-26 10:45:00,74.3,74.37,74.28,74.29,86320.48067246907,47.684,47.7289,47.6711,47.6775,86320.4807
2013-03-26 10:50:00,74.29,74.38,74.28,74.28,86216.2288842173,47.6775,47.7353,47.6711,47.6711,86216.2289
2013-03-26 10:55:00,74.28,74.31,74.21,74.23,118430.03145401554,47.6711,47.6904,47.6262,47.639,118430.0315
2013-03-26 11:00:00,74.24,74.28,74.19,74.2,96641.40770939473,47.6455,47.6711,47.6134,47.6198,96641.4077
2013-03-26 11:05:00,74.2,74.32,74.1,74.13,173057.96849794523,47.6198,47.6968,47.5556,47.5749,173057.9685
2013-03-26 11:10:00,74.13,74.2,74.06,74.19,99143.4506274373,47.5749,47.6198,47.5299,47.6134,99143.4506
2013-03-26 11:15:00,74.19,74.26,74.18,74.26,38990.168806163565,47.6134,47.6583,47.6069,47.6583,38990.1688
2013-03-26 11:20:00,74.26,74.33,74.25,74.32,71829.48210547245,47.6583,47.7032,47.6519,47.6968,71829.4821
2013-03-26 11:25:00,74.32,74.34,74.26,74.27,55461.9513499439,47.6968,47.7096,47.6583,47.6647,55461.9513
2013-03-26 11:30:00,74.27,74.36,74.27,74.33,53064.16022015309,47.6647,47.7225,47.6647,47.7032,53064.1602
2013-03-26 11:35:00,74.33,74.36,74.29,74.34,62759.57652756809,47.7032,47.7225,47.6775,47.7096,62759.5765
2013-03-26 11:40:00,74.35,74.37,74.26,74.33,61195.79970379148,47.716,47.7289,47.6583,47.7032,61195.7997
2013-03-26 11:45:00,74.32,74.35,74.24,74.32,53481.16737316018,47.6968,47.716,47.6455,47.6968,53481.1674
2013-03-26 11:50:00,74.32,74.36,74.26,74.31,52438.64949064244,47.6968,47.7225,47.6583,47.6904,52438.6495
2013-03-26 11:55:00,74.32,74.43,74.3,74.37,63906.34619833761,47.6968,47.7674,47.684,47.7289,63906.3462
2013-03-26 12:00:00,74.36,74.4,74.36,74.38,48894.08869008212,47.7225,47.7481,47.7225,47.7353,48894.0887
2013-03-26 12:05:00,74.38,74.39,74.31,74.34,47955.82259581615,47.7353,47.7417,47.6904,47.7096,47955.8226
2013-03-26 12:10:00,74.34,74.4,74.31,74.38,50770.620878614056,47.7096,47.7481,47.6904,47.7353,50770.6209
2013-03-26 12:15:00,74.38,74.39,74.32,74.34,56400.21744420986,47.7353,47.7417,47.6968,47.7096,56400.2174
2013-03-26 12:20:00,74.33,74.33,74.2,74.2,40241.19026518486,47.7032,47.7032,47.6198,47.6198,40241.1903
2013-03-26 12:25:00,74.2,74.36,74.18,74.36,47851.57080756438,47.6198,47.7225,47.6069,47.7225,47851.5708
2013-03-26 12:30:00,74.36,74.4,74.31,74.32,50040.85836085164,47.7225,47.7481,47.6904,47.6968,50040.8584
2013-03-26 12:35:00,74.31,74.37,74.27,74.3,52647.15306714599,47.6904,47.7289,47.6647,47.684,52647.1531
2013-03-26 12:40:00,74.3,74.41,74.29,74.36,39198.67238266712,47.684,47.7546,47.6775,47.7225,39198.6724
2013-03-26 12:45:00,74.35,74.38,74.34,74.35,25228.932756929367,47.716,47.7353,47.7096,47.716,25228.9328
2013-03-26 12:50:00,74.35,74.37,74.31,74.37,27730.97567497195,47.716,47.7289,47.6904,47.7289,27730.9757
2013-03-26 12:55:00,74.38,74.41,74.32,74.32,35132.85264084792,47.7353,47.7546,47.6968,47.6968,35132.8526
2013-03-26 13:00:00,74.33,74.39,74.32,74.38,41700.71530070969,47.7032,47.7417,47.6968,47.7353,41700.7153
2013-03-26 13:05:00,74.38,74.43,74.37,74.42,42743.23318322744,47.7353,47.7674,47.7289,47.761,42743.2332
2013-03-26 13:10:00,74.43,74.52,74.41,74.44,47643.06723106083,47.7674,47.8251,47.7546,47.7738,47643.0672
2013-03-26 13:15:00,74.45,74.51,74.41,74.44,47434.56365455728,47.7802,47.8187,47.7546,47.7738,47434.5637
2013-03-26 13:20:00,74.44,74.51,74.43,74.48,35132.85264084792,47.7738,47.8187,47.7674,47.7995,35132.8526
2013-03-26 13:25:00,74.49,74.51,74.47,74.47,40136.93847693308,47.8059,47.8187,47.7931,47.7931,40136.9385
2013-03-26 13:30:00,74.47,74.51,74.44,74.51,41804.96708896147,47.7931,47.8187,47.7738,47.8187,41804.9671
2013-03-26 13:35:00,74.52,74.56,74.51,74.55,17097.293273290976,47.8251,47.8508,47.8187,47.8444,17097.2933
2013-03-26 13:40:00,74.55,74.59,74.52,74.57,72142.23747022777,47.8444,47.8701,47.8251,47.8572,72142.2375
2013-03-26 13:45:00,74.57,74.57,74.48,74.53,41179.45635945082,47.8572,47.8572,47.7995,47.8316,41179.4564
2013-03-26 13:50:00,74.53,74.53,74.44,74.44,93201.09869708616,47.8316,47.8316,47.7738,47.7738,93201.0987
2013-03-26 13:55:00,74.44,74.45,74.35,74.35,54210.929890922605,47.7738,47.7802,47.716,47.716,54210.9299
2013-03-26 14:00:00,74.35,74.47,74.35,74.45,31379.788263784045,47.716,47.7931,47.716,47.7802,31379.7883
2013-03-26 14:05:00,74.45,74.48,74.39,74.41,40449.69384168841,47.7802,47.7995,47.7417,47.7546,40449.6938
2013-03-26 14:10:00,74.41,74.43,74.38,74.4,25124.680968677592,47.7546,47.7674,47.7353,47.7481,25124.681
2013-03-26 14:15:00,74.4,74.52,74.39,74.5,29294.75249874856,47.7481,47.8251,47.7417,47.8123,29294.7525
2013-03-26 14:20:00,74.5,74.5,74.44,74.47,49728.10299609631,47.8123,47.8123,47.7738,47.7931,49728.103
2013-03-26 14:25:00,74.47,74.52,74.46,74.49,31379.788263784045,47.7931,47.8251,47.7866,47.8059,31379.7883
2013-03-26 14:30:00,74.49,74.55,74.49,74.51,57025.728173720505,47.8059,47.8444,47.8059,47.8187,57025.7282
2013-03-26 14:35:00,74.51,74.51,74.43,74.44,38364.65807665292,47.8187,47.8187,47.7674,47.7738,38364.6581
2013-03-26 14:40:00,74.43,74.48,74.4,74.45,27418.220310216624,47.7674,47.7995,47.7481,47.7802,27418.2203
2013-03-26 14:45:00,74.46,74.55,74.44,74.53,49623.851207844535,47.7866,47.8444,47.7738,47.8316,49623.8512
2013-03-26 14:50:00,74.54,74.59,74.53,74.56,33777.57939357485,47.838,47.8701,47.8316,47.8508,33777.5794
2013-03-26 14:55:00,74.56,74.61,74.55,74.6,29816.01144000743,47.8508,47.8829,47.8444,47.8765,29816.0114
2013-03-26 15:00:00,74.59,74.64,74.59,74.63,76103.80542379519,47.8701,47.9022,47.8701,47.8957,76103.8054
2013-03-26 15:05:00,74.63,74.72,74.62,74.71,53481.16737316018,47.8957,47.9535,47.8893,47.9471,53481.1674
2013-03-26 15:10:00,74.71,74.76,74.71,74.75,100185.96850995504,47.9471,47.9792,47.9471,47.9728,100185.9685
2013-03-26 15:15:00,74.74,74.79,74.71,74.72,64010.59798658938,47.9663,47.9984,47.9471,47.9535,64010.598
2013-03-26 15:20:00,74.72,74.73,74.66,74.68,74435.7768117668,47.9535,47.9599,47.915,47.9278,74435.7768
2013-03-26 15:25:00,74.68,74.72,74.65,74.67,68701.92845791922,47.9278,47.9535,47.9086,47.9214,68701.9285
2013-03-26 15:30:00,74.67,74.78,74.67,74.78,72142.23747022777,47.9214,47.992,47.9214,47.992,72142.2375
2013-03-26 15:35:00,74.79,74.88,74.76,74.88,74331.52502351503,47.9984,48.0562,47.9792,48.0562,74331.525
2013-03-26 15:40:00,74.88,74.88,74.84,74.87,63176.58368057519,48.0562,48.0562,48.0305,48.0498,63176.5837
2013-03-26 15:45:00,74.87,74.96,74.79,74.91,168470.88981486717,48.0498,48.1075,47.9984,48.0754,168470.8898
2013-03-26 15:50:00,74.91,74.91,74.77,74.83,136569.84260982426,48.0754,48.0754,47.9856,48.0241,136569.8426
2013-03-26 15:55:00,74.83,74.84,74.75,74.83,271888.6637606272,48.0241,48.0305,47.9728,48.0241,271888.6638
2013-03-27 09:30:00,74.39,74.63,74.36,74.5,87467.25034323859,47.7417,47.8957,47.7225,47.8123,87467.2503
2013-03-27 09:35:00,74.51,74.7,74.42,74.64,65991.38196337309,47.8187,47.9407,47.761,47.9022,65991.382
2013-03-27 09:40:00,74.64,74.82,74.62,74.75,72454.9928349831,47.9022,48.0177,47.8893,47.9728,72454.9928
2013-03-27 09:45:00,74.73,74.91,74.7,74.77,97788.17738016424,47.9599,48.0754,47.9407,47.9856,97788.1774
2013-03-27 09:50:00,74.76,74.76,74.51,74.59,64323.353351344704,47.9792,47.9792,47.8187,47.8701,64323.3534
2013-03-27 09:55:00,74.6,74.77,74.6,74.62,39719.93132392599,47.8765,47.9856,47.8765,47.8893,39719.9313
2013-03-27 10:00:00,74.62,74.91,74.57,74.88,56608.72102071341,47.8893,48.0754,47.8572,48.0562,56608.721
2013-03-27 10:05:00,74.88,74.94,74.82,74.93,70578.46064645116,48.0562,48.0947,48.0177,48.0883,70578.4606
2013-03-27 10:10:00,74.94,74.94,74.81,74.84,48894.08869008212,48.0947,48.0947,48.0113,48.0305,48894.0887
2013-03-27 10:15:00,74.82,74.85,74.7,74.71,31484.04005203582,48.0177,48.0369,47.9407,47.9471,31484.0401
2013-03-27 10:20:00,74.71,74.78,74.65,74.68,32005.29899329469,47.9471,47.992,47.9086,47.9278,32005.299
2013-03-27 10:25:00,74.71,74.81,74.61,74.68,45558.03146602534,47.9471,48.0113,47.8829,47.9278,45558.0315
2013-03-27 10:30:00,74.67,74.81,74.67,74.69,40866.7009946955,47.9214,48.0113,47.9214,47.9343,40866.701
2013-03-27 10:35:00,74.69,74.79,74.67,74.77,72767.74819973842,47.9343,47.9984,47.9214,47.9856,72767.7482
2013-03-27 10:40:00,74.76,74.8,74.69,74.71,56295.96565595809,47.9792,48.0048,47.9343,47.9471,56295.9657
2013-03-27 10:45:00,74.71,74.82,74.68,74.77,50353.61372560696,47.9471,48.0177,47.9278,47.9856,50353.6137
2013-03-27 10:50:00,74.76,74.88,74.74,74.88,99143.4506274373,47.9792,48.0562,47.9663,48.0562,99143.4506
2013-03-27 10:55:00,74.87,75.04,74.86,75.0,89552.28610827407,48.0498,48.1589,48.0434,48.1332,89552.2861
2013-03-27 11:00:00,74.99,75.05,74.93,74.99,124997.89411387732,48.1268,48.1653,48.0883,48.1268,124997.8941
2013-03-27 11:05:00,74.98,75.02,74.93,74.99,32630.809722805338,48.1204,48.146,48.0883,48.1268,32630.8097
2013-03-27 11:10:00,74.98,75.08,74.98,75.02,38573.16165315647,48.1204,48.1845,48.1204,48.146,38573.1617
2013-03-27 11:15:00,75.02,75.03,74.9,74.9,47226.06007805373,48.146,48.1525,48.069,48.069,47226.0601
2013-03-27 11:20:00,74.91,74.91,74.82,74.91,49832.354784348085,48.0754,48.0754,48.0177,48.0754,49832.3548
2013-03-27 11:25:00,74.91,75.06,74.87,75.04,36905.13304112808,48.0754,48.1717,48.0498,48.1589,36905.133
2013-03-27 11:30:00,75.03,75.04,74.91,74.95,43577.24748924163,48.1525,48.1589,48.0754,48.1011,43577.2475
2013-03-27 11:35:00,74.95,75.0,74.93,74.97,20850.357650354847,48.1011,48.1332,48.0883,48.1139,20850.3577
2013-03-27 11:40:00,75.0,75.01,74.95,74.98,19703.587979585333,48.1332,48.1396,48.1011,48.1204,19703.588
2013-03-27 11:45:00,74.99,75.01,74.93,75.0,18035.559367556943,48.1268,48.1396,48.0883,48.1332,18035.5594
2013-03-27 11:50:00,75.0,75.03,74.93,74.93,24707.673815670496,48.1332,48.1525,48.0883,48.0883,24707.6738
2013-03-27 11:55:00,74.93,74.95,74.89,74.9,26271.450639447103,48.0883,48.1011,48.0626,48.069,26271.4506
2013-03-27 12:00:00,74.91,75.0,74.91,75.0,19495.084403081783,48.0754,48.1332,48.0754,48.1332,19495.0844
2013-03-27 12:05:00,75.0,75.0,74.86,74.86,20746.105862103075,48.1332,48.1332,48.0434,48.0434,20746.1059
2013-03-27 12:10:00,74.86,74.9,74.84,74.9,23352.40056839743,48.0434,48.069,48.0305,48.069,23352.4006
2013-03-27 12:15:00,74.91,74.93,74.9,74.91,18348.314732312265,48.0754,48.0883,48.069,48.0754,18348.3147
2013-03-27 12:20:00,74.91,75.07,74.87,75.07,31484.04005203582,48.0754,48.1781,48.0498,48.1781,31484.0401
2013-03-27 12:25:00,75.06,75.11,75.04,75.08,50979.124455117606,48.1717,48.2038,48.1589,48.1845,50979.1245
2013-03-27 12:30:00,75.07,75.11,75.02,75.11,34298.83833483372,48.1781,48.2038,48.146,48.2038,34298.8383
2013-03-27 12:35:00,75.09,75.14,75.07,75.14,118742.78681877084,48.191,48.223,48.1781,48.223,118742.7868
2013-03-27 12:40:00,75.14,75.14,75.09,75.11,44724.01716001115,48.223,48.223,48.191,48.2038,44724.0172
2013-03-27 12:45:00,75.11,75.15,75.09,75.11,40449.69384168841,48.2038,48.2295,48.191,48.2038,40449.6938
2013-03-27 12:50:00,75.11,75.14,75.1,75.11,46600.549348543085,48.2038,48.223,48.1974,48.2038,46600.5493
2013-03-27 12:55:00,75.12,75.14,75.09,75.09,33986.0829700784,48.2102,48.223,48.191,48.191,33986.083
2013-03-27 13:00:00,75.09,75.12,75.06,75.08,47017.55650155018,48.191,48.2102,48.1717,48.1845,47017.5565
2013-03-27 13:05:00,75.08,75.08,74.91,74.91,36905.13304112808,48.1845,48.1845,48.0754,48.0754,36905.133
2013-03-27 13:10:00,74.9,74.98,74.84,74.91,80169.62516561439,48.069,48.1204,48.0305,48.0754,80169.6252
2013-03-27 13:15:00,74.92,74.97,74.91,74.93,27522.4720984684,48.0819,48.1139,48.0754,48.0883,27522.4721
2013-03-27 13:20:00,74.93,74.95,74.86,74.95,23039.645203642107,48.0883,48.1011,48.0434,48.1011,23039.6452
2013-03-27 13:25:00,74.95,75.04,74.95,75.03,18556.81830881581,48.1011,48.1589,48.1011,48.1525,18556.8183
2013-03-27 13:30:00,75.03,75.1,74.97,75.08,27001.213157209528,48.1525,48.1974,48.1139,48.1845,27001.2132
2013-03-27 13:35:00,75.08,75.11,75.02,75.02,45349.52788952179,48.1845,48.2038,48.146,48.146,45349.5279
2013-03-27 13:40:00,75.02,75.07,75.0,75.0,23769.407721404525,48.146,48.1781,48.1332,48.1332,23769.4077
2013-03-27 13:45:00,75.01,75.07,75.0,75.05,18661.07009706759,48.1396,48.1781,48.1332,48.1653,18661.0701
2013-03-27 13:50:00,75.03,75.07,74.95,74.99,41283.7081477026,48.1525,48.1781,48.1011,48.1268,41283.7081
2013-03-27 13:55:00,74.98,74.99,74.92,74.97,28356.48640448259,48.1204,48.1268,48.0819,48.1139,28356.4864
2013-03-27 14:00:00,74.98,75.09,74.97,75.09,27522.4720984684,48.1204,48.191,48.1139,48.191,27522.4721
2013-03-27 14:05:00,75.09,75.11,75.01,75.03,28564.98998098614,48.191,48.2038,48.1396,48.1525,28564.99
2013-03-27 14:10:00,75.03,75.07,75.0,75.05,40866.7009946955,48.1525,48.1781,48.1332,48.1653,40866.701
2013-03-27 14:15:00,75.06,75.08,74.98,74.98,23560.90414490098,48.1717,48.1845,48.1204,48.1204,23560.9041
2013-03-27 14:20:00,74.98,75.03,74.98,74.98,37322.14019413518,48.1204,48.1525,48.1204,48.1204,37322.1402
2013-03-27 14:25:00,74.98,75.01,74.95,75.0,56921.47638546873,48.1204,48.1396,48.1011,48.1332,56921.4764
2013-03-27 14:30:00,75.0,75.05,74.94,75.0,37322.14019413518,48.1332,48.1653,48.0947,48.1332,37322.1402
2013-03-27 14:35:00,75.01,75.11,75.0,75.1,30337.270381266306,48.1396,48.2038,48.1332,48.1974,30337.2704
2013-03-27 14:40:00,75.1,75.12,75.02,75.05,35862.61515861034,48.1974,48.2102,48.146,48.1653,35862.6152
2013-03-27 14:45:00,75.05,75.11,75.02,75.04,61925.5622215539,48.1653,48.2038,48.146,48.1589,61925.5622
2013-03-27 14:50:00,75.04,75.11,75.03,75.07,48164.3261723197,48.1589,48.2038,48.1525,48.1781,48164.3262
2013-03-27 14:55:00,75.07,75.12,75.06,75.08,25228.932756929367,48.1781,48.2102,48.1717,48.1845,25228.9328
2013-03-27 15:00:00,75.08,75.12,75.06,75.07,40241.19026518486,48.1845,48.2102,48.1717,48.1781,40241.1903
2013-03-27 15:05:00,75.07,75.12,75.01,75.07,37426.39198238695,48.1781,48.2102,48.1396,48.1781,37426.392
2013-03-27 15:10:00,75.06,75.08,75.0,75.06,45141.02431301824,48.1717,48.1845,48.1332,48.1717,45141.0243
2013-03-27 15:15:00,75.05,75.06,74.99,75.0,48477.08153707502,48.1653,48.1717,48.1268,48.1332,48477.0815
2013-03-27 15:20:00,75.01,75.09,74.98,75.02,44098.5064305005,48.1396,48.191,48.1204,48.146,44098.5064
2013-03-27 15:25:00,75.01,75.09,74.99,75.04,58589.50499749712,48.1396,48.191,48.1268,48.1589,58589.505
2013-03-27 15:30:00,75.04,75.14,75.01,75.13,64114.849774841154,48.1589,48.223,48.1396,48.2166,64114.8498
2013-03-27 15:35:00,75.12,75.14,75.04,75.07,65053.115869107125,48.2102,48.223,48.1589,48.1781,65053.1159
2013-03-27 15:40:00,75.07,75.07,74.97,75.04,61821.310433302126,48.1781,48.1781,48.1139,48.1589,61821.3104
2013-03-27 15:45:00,75.04,75.04,74.93,74.97,74957.03575302567,48.1589,48.1589,48.0883,48.1139,74957.0358
2013-03-27 15:50:00,74.95,74.99,74.91,74.91,77354.82688281649,48.1011,48.1268,48.0754,48.0754,77354.8269
2013-03-27 15:55:00,74.91,74.97,74.89,74.95,217781.9856579564,48.0754,48.1139,48.0626,48.1011,217781.9857
2013-03-28 09:30:00,74.91,74.94,74.77,74.9,81420.64662463569,48.0754,48.0947,47.9856,48.069,81420.6466
2013-03-28 09:35:00,74.91,75.05,74.89,74.92,36175.37052336566,48.0754,48.1653,48.0626,48.0819,36175.3705
2013-03-28 09:40:00,74.91,74.95,74.8,74.83,44098.5064305005,48.0754,48.1011,48.0048,48.0241,44098.5064
2013-03-28 09:45:00,74.84,74.84,74.72,74.79,40658.19741819195,48.0305,48.0305,47.9535,47.9984,40658.1974
2013-03-28 09:50:00,74.79,74.88,74.72,74.83,50874.87266686583,47.9984,48.0562,47.9535,48.0241,50874.8727
2013-03-28 09:55:00,74.83,74.88,74.72,74.74,65261.61944561068,48.0241,48.0562,47.9535,47.9663,65261.6194
2013-03-28 10:00:00,74.75,74.8,74.72,74.73,67033.89984589083,47.9728,48.0048,47.9535,47.9599,67033.8998
2013-03-28 10:05:00,74.73,74.76,74.67,74.69,45036.77252476647,47.9599,47.9792,47.9214,47.9343,45036.7725
2013-03-28 10:10:00,74.7,74.74,74.69,74.73,29294.75249874856,47.9407,47.9663,47.9343,47.9599,29294.7525
2013-03-28 10:15:00,74.73,74.74,74.68,74.73,48164.3261723197,47.9599,47.9663,47.9278,47.9599,48164.3262
2013-03-28 10:20:00,74.73,74.78,74.7,74.73,42638.981394975664,47.9599,47.992,47.9407,47.9599,42638.9814
2013-03-28 10:25:00,74.74,74.78,74.69,74.69,54940.69240868503,47.9663,47.992,47.9343,47.9343,54940.6924
2013-03-28 10:30:00,74.71,74.73,74.65,74.66,42117.72245371679,47.9471,47.9599,47.9086,47.915,42117.7225
2013-03-28 10:35:00,74.67,74.71,74.67,74.69,38051.9027118976,47.9214,47.9471,47.9214,47.9343,38051.9027
2013-03-28 10:40:00,74.69,74.72,74.67,74.71,50145.110149103406,47.9343,47.9535,47.9214,47.9471,50145.1101
2013-03-28 10:45:00,74.71,74.75,74.71,74.74,45245.27610127002,47.9471,47.9728,47.9471,47.9663,45245.2761
2013-03-28 10:50:00,74.74,74.79,74.73,74.75,95390.38625037344,47.9663,47.9984,47.9599,47.9728,95390.3863
2013-03-28 10:55:00,74.74,74.9,74.73,74.86,88405.51643750456,47.9663,48.069,47.9599,48.0434,88405.5164
2013-03-28 11:00:00,74.88,74.9,74.81,74.82,37009.38482937985,48.0562,48.069,48.0113,48.0177,37009.3848
2013-03-28 11:05:00,74.8,74.81,74.73,74.75,47851.57080756438,48.0048,48.0113,47.9599,47.9728,47851.5708
2013-03-28 11:10:00,74.74,74.85,74.72,74.85,43681.49927749341,47.9663,48.0369,47.9535,48.0369,43681.4993
2013-03-28 11:15:00,74.85,74.92,74.8,74.9,28147.982827979045,48.0369,48.0819,48.0048,48.069,28147.9828
2013-03-28 11:20:00,74.91,74.98,74.9,74.95,65157.3676573589,48.0754,48.1204,48.069,48.1011,65157.3677
2013-03-28 11:25:00,74.96,75.29,74.96,75.29,258648.68665265187,48.1075,48.3193,48.1075,48.3193,258648.6867
2013-03-28 11:30:00,75.29,75.31,75.19,75.19,55253.44777344035,48.3193,48.3322,48.2551,48.2551,55253.4478
2013-03-28 11:35:00,75.2,75.25,75.16,75.18,105607.0614990473,48.2616,48.2936,48.2359,48.2487,105607.0615
2013-03-28 11:40:00,75.16,75.22,75.12,75.19,84443.94848393713,48.2359,48.2744,48.2102,48.2551,84443.9485
2013-03-28 11:45:00,75.18,75.25,75.18,75.25,38677.41344140824,48.2487,48.2936,48.2487,48.2936,38677.4134
2013-03-28 11:50:00,75.24,75.35,75.22,75.32,70786.9642229547,48.2872,48.3578,48.2744,48.3386,70786.9642
2013-03-28 11:55:00,75.31,75.31,75.24,75.24,45036.77252476647,48.3322,48.3322,48.2872,48.2872,45036.7725
2013-03-28 12:00:00,75.24,75.28,75.22,75.24,21058.8612268584,48.2872,48.3129,48.2744,48.2872,21058.8612
2013-03-28 12:05:00,75.23,75.3,75.22,75.25,45870.78683078066,48.2808,48.3257,48.2744,48.2936,45870.7868
2013-03-28 12:10:00,75.25,75.25,75.17,75.21,45141.02431301824,48.2936,48.2936,48.2423,48.268,45141.0243
2013-03-28 12:15:00,75.21,75.22,75.12,75.14,42326.22603022034,48.268,48.2744,48.2102,48.223,42326.226
2013-03-28 12:20:00,75.14,75.2,75.13,75.2,31275.53647553227,48.223,48.2616,48.2166,48.2616,31275.5365
2013-03-28 12:25:00,75.19,75.28,75.15,75.24,35237.104429099694,48.2551,48.3129,48.2295,48.2872,35237.1044
2013-03-28 12:30:00,75.25,75.3,75.23,75.28,19703.587979585333,48.2936,48.3257,48.2808,48.3129,19703.588
2013-03-28 12:35:00,75.29,75.3,75.26,75.27,30233.01859301453,48.3193,48.3257,48.3001,48.3065,30233.0186
2013-03-28 12:40:00,75.27,75.3,75.24,75.28,22414.13447413146,48.3065,48.3257,48.2872,48.3129,22414.1345
2013-03-28 12:45:00,75.28,75.35,75.27,75.33,53689.67094966373,48.3129,48.3578,48.3065,48.345,53689.6709
2013-03-28 12:50:00,75.33,75.33,75.29,75.29,69014.68382267455,48.345,48.345,48.3193,48.3193,69014.6838
2013-03-28 12:55:00,75.29,75.33,75.27,75.27,23039.645203642107,48.3193,48.345,48.3065,48.3065,23039.6452
2013-03-28 13:00:00,75.27,75.3,75.26,75.3,34298.83833483372,48.3065,48.3257,48.3001,48.3257,34298.8383
2013-03-28 13:05:00,75.29,75.34,75.27,75.3,108109.10441708988,48.3193,48.3514,48.3065,48.3257,108109.1044
2013-03-28 13:10:00,75.3,75.31,75.26,75.28,20016.34334434065,48.3257,48.3322,48.3001,48.3129,20016.3433
2013-03-28 13:15:00,75.28,75.33,75.27,75.28,20016.34334434065,48.3129,48.345,48.3065,48.3129,20016.3433
2013-03-28 13:20:00,75.29,75.31,75.27,75.31,19495.084403081783,48.3193,48.3322,48.3065,48.3322,19495.0844
2013-03-28 13:25:00,75.31,75.33,75.29,75.32,33464.82402881953,48.3322,48.345,48.3193,48.3386,33464.824
2013-03-28 13:30:00,75.31,75.35,75.31,75.33,25958.695274691785,48.3322,48.3578,48.3322,48.345,25958.6953
2013-03-28 13:35:00,75.34,75.35,75.31,75.35,21058.8612268584,48.3514,48.3578,48.3322,48.3578,21058.8612
2013-03-28 13:40:00,75.34,75.39,75.34,75.39,41387.95993595437,48.3514,48.3835,48.3514,48.3835,41387.9599
2013-03-28 13:45:00,75.39,75.43,75.38,75.43,38051.9027118976,48.3835,48.4092,48.3771,48.4092,38051.9027
2013-03-28 13:50:00,75.43,75.47,75.43,75.46,20329.09870909597,48.4092,48.4348,48.4092,48.4284,20329.0987
2013-03-28 13:55:00,75.46,75.53,75.45,75.5,34611.593699589044,48.4284,48.4733,48.422,48.4541,34611.5937
2013-03-28 14:00:00,75.49,75.53,75.47,75.47,52751.40485539776,48.4477,48.4733,48.4348,48.4348,52751.4049
2013-03-28 14:05:00,75.48,75.49,75.45,75.45,24603.42202741872,48.4413,48.4477,48.422,48.422,24603.422
2013-03-28 14:10:00,75.46,75.49,75.43,75.49,24499.170239166942,48.4284,48.4477,48.4092,48.4477,24499.1702
2013-03-28 14:15:00,75.48,75.49,75.44,75.48,25750.191698188235,48.4413,48.4477,48.4156,48.4413,25750.1917
2013-03-28 14:20:00,75.49,75.5,75.46,75.47,43994.25464224873,48.4477,48.4541,48.4284,48.4348,43994.2546
2013-03-28 14:25:00,75.46,75.49,75.46,75.48,29399.00428700033,48.4284,48.4477,48.4284,48.4413,29399.0043
2013-03-28 14:30:00,75.47,75.49,75.43,75.45,18765.32188531936,48.4348,48.4477,48.4092,48.422,18765.3219
2013-03-28 14:35:00,75.44,75.5,75.44,75.48,59736.27466826664,48.4156,48.4541,48.4156,48.4413,59736.2747
2013-03-28 14:40:00,75.48,75.49,75.44,75.48,38051.9027118976,48.4413,48.4477,48.4156,48.4413,38051.9027
2013-03-28 14:45:00,75.47,75.49,75.44,75.49,25228.932756929367,48.4348,48.4477,48.4156,48.4477,25228.9328
2013-03-28 14:50:00,75.49,75.5,75.43,75.43,41179.45635945082,48.4477,48.4541,48.4092,48.4092,41179.4564
2013-03-28 14:55:00,75.44,75.49,75.42,75.49,43994.25464224873,48.4156,48.4477,48.4027,48.4477,43994.2546
2013-03-28 15:00:00,75.49,75.49,75.43,75.45,59215.01572700777,48.4477,48.4477,48.4092,48.422,59215.0157
2013-03-28 15:05:00,75.45,75.45,75.35,75.4,34924.34906434437,48.422,48.422,48.3578,48.3899,34924.3491
2013-03-28 15:10:00,75.4,75.41,75.38,75.38,32005.29899329469,48.3899,48.3963,48.3771,48.3771,32005.299
2013-03-28 15:15:00,75.39,75.5,75.39,75.49,40762.44920644373,48.3835,48.4541,48.3835,48.4477,40762.4492
2013-03-28 15:20:00,75.49,75.51,75.44,75.44,65470.12302211423,48.4477,48.4605,48.4156,48.4156,65470.123
2013-03-28 15:25:00,75.45,75.49,75.44,75.48,34507.34191133727,48.422,48.4477,48.4156,48.4413,34507.3419
2013-03-28 15:30:00,75.47,75.49,75.43,75.49,50979.124455117606,48.4348,48.4477,48.4092,48.4477,50979.1245
2013-03-28 15:35:00,75.49,75.5,75.43,75.44,69118.93561092632,48.4477,48.4541,48.4092,48.4156,69118.9356
2013-03-28 15:40:00,75.44,75.49,75.42,75.48,117283.26178324602,48.4156,48.4477,48.4027,48.4413,117283.2618
2013-03-28 15:45:00,75.48,75.48,75.4,75.43,134067.79969178166,48.4413,48.4413,48.3899,48.4092,134067.7997
2013-03-28 15:50:00,75.43,75.44,75.34,75.35,193178.56363053765,48.4092,48.4156,48.3514,48.3578,193178.5636
2013-03-28 15:55:00,75.36,75.36,75.15,75.16,540962.5292384565,48.3642,48.3642,48.2295,48.2359,540962.5292
2013-04-01 09:30:00,75.25,75.76,75.22,75.76,173579.2274392041,48.2936,48.621,48.2744,48.621,173579.2274
2013-04-01 09:35:00,75.71,75.82,75.61,75.61,100290.2202982068,48.5889,48.6595,48.5247,48.5247,100290.2203
2013-04-01 09:40:00,75.62,75.72,75.46,75.61,64844.612292603575,48.5311,48.5953,48.4284,48.5247,64844.6123
2013-04-01 09:45:00,75.59,75.6,75.32,75.39,54210.929890922605,48.5118,48.5183,48.3386,48.3835,54210.9299
2013-04-01 09:50:00,75.4,75.41,75.32,75.34,40553.94562994018,48.3899,48.3963,48.3386,48.3514,40553.9456
2013-04-01 09:55:00,75.35,75.35,75.15,75.19,39928.434900429536,48.3578,48.3578,48.2295,48.2551,39928.4349
2013-04-01 10:00:00,75.19,75.21,74.89,75.06,71308.22316421357,48.2551,48.268,48.0626,48.1717,71308.2232
2013-04-01 10:05:00,75.06,75.24,75.04,75.14,88301.26464925279,48.1717,48.2872,48.1589,48.223,88301.2646
2013-04-01 10:10:00,75.13,75.33,75.13,75.3,71308.22316421357,48.2166,48.345,48.2166,48.3257,71308.2232
2013-04-01 10:15:00,75.3,75.35,75.28,75.3,40241.19026518486,48.3257,48.3578,48.3129,48.3257,40241.1903
2013-04-01 10:20:00,75.3,75.34,75.27,75.3,46809.05292504664,48.3257,48.3514,48.3065,48.3257,46809.0529
2013-04-01 10:25:00,75.3,75.38,75.24,75.25,79648.36622435552,48.3257,48.3771,48.2872,48.2936,79648.3662
2013-04-01 10:30:00,75.25,75.32,75.19,75.32,40658.19741819195,48.2936,48.3386,48.2551,48.3386,40658.1974
2013-04-01 10:35:00,75.31,75.35,75.12,75.13,85590.71815470664,48.3322,48.3578,48.2102,48.2166,85590.7182
2013-04-01 10:40:00,75.13,75.14,74.96,74.98,33986.0829700784,48.2166,48.223,48.1075,48.1204,33986.083
2013-04-01 10:45:00,74.99,75.05,74.9,74.91,31796.79541679114,48.1268,48.1653,48.069,48.0754,31796.7954
2013-04-01 10:50:00,74.91,74.96,74.83,74.86,31171.2846872805,48.0754,48.1075,48.0241,48.0434,31171.2847
2013-04-01 10:55:00,74.87,74.88,74.83,74.85,37634.8955588905,48.0498,48.0562,48.0241,48.0369,37634.8956
2013-04-01 11:00:00,74.84,74.85,74.75,74.8,95911.6451916323,48.0305,48.0369,47.9728,48.0048,95911.6452
2013-04-01 11:05:00,74.8,74.93,74.73,74.91,82254.66093064987,48.0048,48.0883,47.9599,48.0754,82254.6609
2013-04-01 11:10:00,74.91,74.92,74.84,74.92,63072.33189232341,48.0754,48.0819,48.0305,48.0819,63072.3319
2013-04-01 11:15:00,74.92,74.92,74.83,74.87,49623.851207844535,48.0819,48.0819,48.0241,48.0498,49623.8512
2013-04-01 11:20:00,74.88,74.9,74.83,74.84,47330.31186630551,48.0562,48.069,48.0241,48.0305,47330.3119
2013-04-01 11:25:00,74.84,74.96,74.83,74.96,28564.98998098614,48.0305,48.1075,48.0241,48.1075,28564.99
2013-04-01 11:30:00,74.94,75.1,74.92,75.1,52334.39770239067,48.0947,48.1974,48.0819,48.1974,52334.3977
2013-04-01 11:35:00,75.07,75.09,74.97,74.99,71620.9785289689,48.1781,48.191,48.1139,48.1268,71620.9785
2013-04-01 11:40:00,75.0,75.09,74.98,75.05,58902.26036225245,48.1332,48.191,48.1204,48.1653,58902.2604
2013-04-01 11:45:00,75.05,75.15,75.05,75.14,14699.502143500167,48.1653,48.2295,48.1653,48.223,14699.5021
2013-04-01 11:50:00,75.14,75.16,75.13,75.13,13239.977107975328,48.223,48.2359,48.2166,48.2166,13239.9771
2013-04-01 11:55:00,75.14,75.26,75.13,75.24,26688.457792454206,48.223,48.3001,48.2166,48.2872,26688.4578
2013-04-01 12:00:00,75.24,75.26,75.18,75.25,22518.38626238324,48.2872,48.3001,48.2487,48.2936,22518.3863
2013-04-01 12:05:00,75.25,75.37,75.24,75.37,30233.01859301453,48.2936,48.3707,48.2872,48.3707,30233.0186
2013-04-01 12:10:00,75.38,75.42,75.38,75.38,22205.630897627914,48.3771,48.4027,48.3771,48.3771,22205.6309
2013-04-01 12:15:00,75.38,75.45,75.37,75.41,66304.13732812842,48.3771,48.422,48.3707,48.3963,66304.1373
2013-04-01 12:20:00,75.4,75.46,75.4,75.44,46392.045772039535,48.3899,48.4284,48.3899,48.4156,46392.0458
2013-04-01 12:25:00,75.45,75.57,75.44,75.53,32213.80256979824,48.422,48.499,48.4156,48.4733,32213.8026
2013-04-01 12:30:00,75.53,75.53,75.44,75.46,45975.03861903244,48.4733,48.4733,48.4156,48.4284,45975.0386
2013-04-01 12:35:00,75.46,75.49,75.44,75.49,25333.18454518114,48.4284,48.4477,48.4156,48.4477,25333.1845
2013-04-01 12:40:00,75.49,75.54,75.49,75.53,30337.270381266306,48.4477,48.4798,48.4477,48.4733,30337.2704
2013-04-01 12:45:00,75.52,75.55,75.5,75.51,26271.450639447103,48.4669,48.4862,48.4541,48.4605,26271.4506
2013-04-01 12:50:00,75.5,75.58,75.5,75.56,35028.600852596144,48.4541,48.5054,48.4541,48.4926,35028.6009
2013-04-01 12:55:00,75.56,75.66,75.56,75.59,59944.77824477019,48.4926,48.5568,48.4926,48.5118,59944.7782
2013-04-01 13:00:00,75.59,75.64,75.58,75.63,41075.20457119905,48.5118,48.5439,48.5054,48.5375,41075.2046
2013-04-01 13:05:00,75.63,75.68,75.62,75.66,37634.8955588905,48.5375,48.5696,48.5311,48.5568,37634.8956
2013-04-01 13:10:00,75.67,75.72,75.65,75.68,35028.600852596144,48.5632,48.5953,48.5504,48.5696,35028.6009
2013-04-01 13:15:00,75.66,75.78,75.66,75.75,24394.91845091517,48.5568,48.6338,48.5568,48.6145,24394.9185
2013-04-01 13:20:00,75.74,75.79,75.73,75.73,39198.67238266712,48.6081,48.6402,48.6017,48.6017,39198.6724
2013-04-01 13:25:00,75.73,75.85,75.73,75.82,42951.736759730986,48.6017,48.6787,48.6017,48.6595,42951.7368
2013-04-01 13:30:00,75.83,75.93,75.8,75.93,42221.97424196856,48.6659,48.7301,48.6466,48.7301,42221.9742
2013-04-01 13:35:00,75.93,75.95,75.9,75.93,103000.76679275294,48.7301,48.7429,48.7108,48.7301,103000.7668
2013-04-01 13:40:00,75.94,75.96,75.84,75.85,47226.06007805373,48.7365,48.7493,48.6723,48.6787,47226.0601
2013-04-01 13:45:00,75.86,75.86,75.78,75.83,48060.07438406792,48.6851,48.6851,48.6338,48.6659,48060.0744
2013-04-01 13:50:00,75.83,75.85,75.82,75.84,32526.557934553563,48.6659,48.6787,48.6595,48.6723,32526.5579
2013-04-01 13:55:00,75.84,75.91,75.83,75.89,70891.21601120649,48.6723,48.7172,48.6659,48.7044,70891.216
2013-04-01 14:00:00,75.9,75.96,75.87,75.88,39302.92417091889,48.7108,48.7493,48.6915,48.698,39302.9242
2013-04-01 14:05:00,75.88,75.96,75.86,75.96,52334.39770239067,48.698,48.7493,48.6851,48.7493,52334.3977
2013-04-01 14:10:00,75.95,75.97,75.88,75.9,58693.7567857489,48.7429,48.7557,48.698,48.7108,58693.7568
2013-04-01 14:15:00,75.91,75.91,75.85,75.85,33464.82402881953,48.7172,48.7172,48.6787,48.6787,33464.824
2013-04-01 14:20:00,75.85,75.88,75.83,75.84,38156.15450014937,48.6787,48.698,48.6659,48.6723,38156.1545
2013-04-01 14:25:00,75.85,75.98,75.85,75.9,71412.47495246536,48.6787,48.7621,48.6787,48.7108,71412.475
2013-04-01 14:30:00,75.91,75.91,75.83,75.84,43785.75106574518,48.7172,48.7172,48.6659,48.6723,43785.7511
2013-04-01 14:35:00,75.84,75.89,75.83,75.86,28147.982827979045,48.6723,48.7044,48.6659,48.6851,28147.9828
2013-04-01 14:40:00,75.86,75.97,75.86,75.97,35966.86694686212,48.6851,48.7557,48.6851,48.7557,35966.8669
2013-04-01 14:45:00,75.96,75.97,75.92,75.96,27522.4720984684,48.7493,48.7557,48.7236,48.7493,27522.4721
2013-04-01 14:50:00,75.96,75.96,75.9,75.94,35132.85264084792,48.7493,48.7493,48.7108,48.7365,35132.8526
2013-04-01 14:55:00,75.94,75.95,75.83,75.84,30858.529322525173,48.7365,48.7429,48.6659,48.6723,30858.5293
2013-04-01 15:00:00,75.82,75.94,75.82,75.92,41387.95993595437,48.6595,48.7365,48.6595,48.7236,41387.9599
2013-04-01 15:05:00,75.92,75.97,75.85,75.89,41387.95993595437,48.7236,48.7557,48.6787,48.7044,41387.9599
2013-04-01 15:10:00,75.89,75.95,75.85,75.85,52125.89412588712,48.7044,48.7429,48.6787,48.6787,52125.8941
2013-04-01 15:15:00,75.85,75.85,75.74,75.74,50249.36193735519,48.6787,48.6787,48.6081,48.6081,50249.3619
2013-04-01 15:20:00,75.74,75.81,75.7,75.75,71203.9713759618,48.6081,48.653,48.5824,48.6145,71203.9714
2013-04-01 15:25:00,75.74,75.82,75.73,75.73,50249.36193735519,48.6081,48.6595,48.6017,48.6017,50249.3619
2013-04-01 15:30:00,75.73,75.79,75.68,75.74,79231.35907134842,48.6017,48.6402,48.5696,48.6081,79231.3591
2013-04-01 15:35:00,75.73,75.76,75.68,75.74,53793.92273791551,48.6017,48.621,48.5696,48.6081,53793.9227
2013-04-01 15:40:00,75.73,75.81,75.66,75.77,57442.735326727605,48.6017,48.653,48.5568,48.6274,57442.7353
2013-04-01 15:45:00,75.78,75.8,75.71,75.74,66721.14448113552,48.6338,48.6466,48.5889,48.6081,66721.1445
2013-04-01 15:50:00,75.74,75.79,75.69,75.72,78710.10013008954,48.6081,48.6402,48.576,48.5953,78710.1001
2013-04-01 15:55:00,75.73,75.77,75.72,75.74,143346.20884618958,48.6017,48.6274,48.5953,48.6081,143346.2088
2013-04-02 09:30:00,76.35,76.39,76.02,76.37,249370.277498244,48.9996,49.0253,48.7878,49.0124,249370.2775
2013-04-02 09:35:00,76.36,76.59,76.32,76.4,244366.1916621588,49.006,49.1536,48.9803,49.0317,244366.1917
2013-04-02 09:40:00,76.4,76.52,76.33,76.52,164717.8254378033,49.0317,49.1087,48.9868,49.1087,164717.8254
2013-04-02 09:45:00,76.51,76.57,76.47,76.56,96849.91128589828,49.1023,49.1408,49.0766,49.1344,96849.9113
2013-04-02 09:50:00,76.56,76.71,76.55,76.67,128959.46206744474,49.1344,49.2306,49.128,49.205,128959.4621
2013-04-02 09:55:00,76.67,76.72,76.47,76.5,89760.78968477761,49.205,49.2371,49.0766,49.0959,89760.7897
2013-04-02 10:00:00,76.51,76.68,76.51,76.65,77876.08582407536,49.1023,49.2114,49.1023,49.1921,77876.0858
2013-04-02 10:05:00,76.66,76.91,76.64,76.83,154501.15018912943,49.1985,49.359,49.1857,49.3077,154501.1502
2013-04-02 10:10:00,76.83,76.92,76.8,76.8,99873.21314519973,49.3077,49.3654,49.2884,49.2884,99873.2131
2013-04-02 10:15:00,76.79,76.97,76.79,76.94,135006.06578604763,49.282,49.3975,49.282,49.3782,135006.0658
2013-04-02 10:20:00,76.92,76.92,76.75,76.89,126561.67093765392,49.3654,49.3654,49.2563,49.3462,126561.6709
2013-04-02 10:25:00,76.89,77.05,76.85,76.91,85903.47351946197,49.3462,49.4488,49.3205,49.359,85903.4735
2013-04-02 10:30:00,76.92,77.13,76.87,77.1,128229.69954968232,49.3654,49.5002,49.3333,49.4809,128229.6995
2013-04-02 10:35:00,77.09,77.26,77.05,77.23,116344.99568898004,49.4745,49.5836,49.4488,49.5644,116344.9957
2013-04-02 10:40:00,77.24,77.32,77.22,77.27,89448.0343200223,49.5708,49.6221,49.5579,49.59,89448.0343
2013-04-02 10:45:00,77.28,77.78,77.22,77.73,317029.68807364546,49.5965,49.9173,49.5579,49.8852,317029.6881
2013-04-02 10:50:00,77.74,77.86,77.64,77.84,232064.48064844945,49.8917,49.9687,49.8275,49.9558,232064.4806
2013-04-02 10:55:00,77.83,77.9,77.7,77.9,106128.32044030615,49.9494,49.9944,49.866,49.9944,106128.3204
2013-04-02 11:00:00,77.9,77.94,77.7,77.84,193699.8225717965,49.9944,50.02,49.866,49.9558,193699.8226
2013-04-02 11:05:00,77.82,77.82,77.7,77.73,166073.09868507637,49.943,49.943,49.866,49.8852,166073.0987
2013-04-02 11:10:00,77.73,77.84,77.73,77.78,103730.52931051535,49.8852,49.9558,49.8852,49.9173,103730.5293
2013-04-02 11:15:00,77.79,77.87,77.78,77.83,91011.81114379891,49.9238,49.9751,49.9173,49.9494,91011.8111
2013-04-02 11:20:00,77.83,77.91,77.82,77.87,88405.51643750456,49.9494,50.0008,49.943,49.9751,88405.5164
2013-04-02 11:25:00,77.87,77.91,77.78,77.8,79752.61801260729,49.9751,50.0008,49.9173,49.9302,79752.618
2013-04-02 11:30:00,77.79,77.9,77.76,77.8,84756.70384869246,49.9238,49.9944,49.9045,49.9302,84756.7038
2013-04-02 11:35:00,77.79,78.0,77.77,78.0,190676.52071249508,49.9238,50.0585,49.9109,50.0585,190676.5207
2013-04-02 11:40:00,78.0,78.04,77.91,77.98,94973.37909736633,50.0585,50.0842,50.0008,50.0457,94973.3791
2013-04-02 11:45:00,77.97,77.98,77.91,77.92,67138.1516341426,50.0393,50.0457,50.0008,50.0072,67138.1516
2013-04-02 11:50:00,77.92,77.96,77.83,77.93,244574.6952386624,50.0072,50.0329,49.9494,50.0136,244574.6952
2013-04-02 11:55:00,77.93,78.02,77.93,78.0,129793.47637345892,50.0136,50.0714,50.0136,50.0585,129793.4764
2013-04-02 12:00:00,78.01,78.18,78.01,78.17,139280.38910437038,50.0649,50.174,50.0649,50.1676,139280.3891
2013-04-02 12:05:00,78.17,78.2,78.1,78.16,57651.23890323116,50.1676,50.1869,50.1227,50.1612,57651.2389
2013-04-02 12:10:00,78.17,78.26,78.15,78.19,168053.88266186006,50.1676,50.2254,50.1548,50.1805,168053.8827
2013-04-02 12:15:00,78.18,78.39,78.17,78.33,81316.3948363839,50.174,50.3088,50.1676,50.2703,81316.3948
2013-04-02 12:20:00,78.33,78.4,78.27,78.31,156794.68953066846,50.2703,50.3152,50.2318,50.2575,156794.6895
2013-04-02 12:25:00,78.31,78.34,78.24,78.29,59527.77109176309,50.2575,50.2767,50.2126,50.2446,59527.7711
2013-04-02 12:30:00,78.29,78.29,78.2,78.22,38885.917017911794,50.2446,50.2446,50.1869,50.1997,38885.917
2013-04-02 12:35:00,78.21,78.23,78.11,78.11,69952.94991694052,50.1933,50.2061,50.1291,50.1291,69952.9499
2013-04-02 12:40:00,78.11,78.13,78.03,78.05,27001.213157209528,50.1291,50.142,50.0778,50.0906,27001.2132
2013-04-02 12:45:00,78.05,78.07,77.97,78.07,33569.0758170713,50.0906,50.1035,50.0393,50.1035,33569.0758
2013-04-02 12:50:00,78.07,78.15,78.02,78.11,36696.62946462453,50.1035,50.1548,50.0714,50.1291,36696.6295
2013-04-02 12:55:00,78.1,78.12,78.01,78.11,49936.60657259986,50.1227,50.1355,50.0649,50.1291,49936.6066
2013-04-02 13:00:00,78.1,78.13,78.0,78.0,158879.72529570395,50.1227,50.142,50.0585,50.0585,158879.7253
2013-04-02 13:05:00,78.0,78.03,77.71,77.73,114885.4706534552,50.0585,50.0778,49.8724,49.8852,114885.4707
2013-04-02 13:10:00,77.72,77.75,77.7,77.73,82150.4091423981,49.8788,49.8981,49.866,49.8852,82150.4091
2013-04-02 13:15:00,77.73,77.76,77.7,77.7,80690.88410687326,49.8852,49.9045,49.866,49.866,80690.8841
2013-04-02 13:20:00,77.71,77.72,77.64,77.71,60883.04433903616,49.8724,49.8788,49.8275,49.8724,60883.0443
2013-04-02 13:25:00,77.7,77.71,77.68,77.7,68284.92130491213,49.866,49.8724,49.8532,49.866,68284.9213
2013-04-02 13:30:00,77.7,77.73,77.66,77.7,61925.5622215539,49.866,49.8852,49.8403,49.866,61925.5622
2013-04-02 13:35:00,77.71,77.75,77.7,77.75,81524.89841288746,49.8724,49.8981,49.866,49.8981,81524.8984
2013-04-02 13:40:00,77.75,77.76,77.72,77.73,53272.66379665664,49.8981,49.9045,49.8788,49.8852,53272.6638
2013-04-02 13:45:00,77.73,77.75,77.72,77.73,26688.457792454206,49.8852,49.8981,49.8788,49.8852,26688.4578
2013-04-02 13:50:00,77.73,77.74,77.71,77.74,40762.44920644373,49.8852,49.8917,49.8724,49.8917,40762.4492
2013-04-02 13:55:00,77.73,77.74,77.7,77.71,44202.75821875228,49.8852,49.8917,49.866,49.8724,44202.7582
2013-04-02 14:00:00,77.71,77.75,77.7,77.74,33360.57224056776,49.8724,49.8981,49.866,49.8917,33360.5722
2013-04-02 14:05:00,77.74,77.75,77.72,77.74,40866.7009946955,49.8917,49.8981,49.8788,49.8917,40866.701
2013-04-02 14:10:00,77.74,77.74,77.7,77.74,130314.7353147178,49.8917,49.8917,49.866,49.8917,130314.7353
2013-04-02 14:15:00,77.74,77.74,77.71,77.71,49936.60657259986,49.8917,49.8917,49.8724,49.8724,49936.6066
2013-04-02 14:20:00,77.72,77.73,77.64,77.64,107275.0901110757,49.8788,49.8852,49.8275,49.8275,107275.0901
2013-04-02 14:25:00,77.65,77.68,77.56,77.57,84443.94848393713,49.8339,49.8532,49.7761,49.7826,84443.9485
2013-04-02 14:30:00,77.57,77.57,77.5,77.5,45141.02431301824,49.7826,49.7826,49.7376,49.7376,45141.0243
2013-04-02 14:35:00,77.5,77.56,77.47,77.5,67763.66236365326,49.7376,49.7761,49.7184,49.7376,67763.6624
2013-04-02 14:40:00,77.5,77.5,77.4,77.44,80899.38768337682,49.7376,49.7376,49.6735,49.6991,80899.3877
2013-04-02 14:45:00,77.44,77.46,77.34,77.35,103313.52215750828,49.6991,49.712,49.635,49.6414,103313.5222
2013-04-02 14:50:00,77.35,77.35,77.27,77.3,87675.75391974213,49.6414,49.6414,49.59,49.6093,87675.7539
2013-04-02 14:55:00,77.31,77.46,77.31,77.37,79022.85549484487,49.6157,49.712,49.6157,49.6542,79022.8555
2013-04-02 15:00:00,77.36,77.37,77.26,77.35,59319.26751525954,49.6478,49.6542,49.5836,49.6414,59319.2675
2013-04-02 15:05:00,77.35,77.35,77.26,77.29,65470.12302211423,49.6414,49.6414,49.5836,49.6029,65470.123
2013-04-02 15:10:00,77.29,77.3,77.26,77.3,97579.67380366068,49.6029,49.6093,49.5836,49.6093,97579.6738
2013-04-02 15:15:00,77.29,77.32,77.27,77.32,89969.29326128117,49.6029,49.6221,49.59,49.6221,89969.2933
2013-04-02 15:20:00,77.32,77.32,77.29,77.3,98934.94705093376,49.6221,49.6221,49.6029,49.6093,98934.9471
2013-04-02 15:25:00,77.3,77.31,77.22,77.22,94764.87552086278,49.6093,49.6157,49.5579,49.5579,94764.8755
2013-04-02 15:30:00,77.23,77.26,77.22,77.26,115615.23317121762,49.5644,49.5836,49.5579,49.5836,115615.2332
2013-04-02 15:35:00,77.26,77.26,77.23,77.24,89552.28610827407,49.5836,49.5836,49.5644,49.5708,89552.2861
2013-04-02 15:40:00,77.23,77.25,77.22,77.23,98205.18453317133,49.5644,49.5772,49.5579,49.5644,98205.1845
2013-04-02 15:45:00,77.22,77.27,77.18,77.24,177019.53645151266,49.5579,49.59,49.5323,49.5708,177019.5365
2013-04-02 15:50:00,77.24,77.28,77.22,77.24,222160.5607645309,49.5708,49.5965,49.5579,49.5708,222160.5608
2013-04-02 15:55:00,77.25,77.39,77.24,77.38,311400.09150804963,49.5772,49.667,49.5708,49.6606,311400.0915
2013-04-03 09:30:00,77.22,77.31,76.85,77.04,141261.1730811541,49.5579,49.6157,49.3205,49.4424,141261.1731
2013-04-03 09:35:00,77.08,77.31,76.88,76.95,103626.2775222636,49.4681,49.6157,49.3397,49.3847,103626.2775
2013-04-03 09:40:00,76.96,76.97,76.82,76.9,75374.04290603277,49.3911,49.3975,49.3012,49.3526,75374.0429
2013-04-03 09:45:00,76.85,77.03,76.83,77.03,90073.54504953294,49.3205,49.436,49.3077,49.436,90073.545
2013-04-03 09:50:00,77.02,77.03,76.87,76.95,67867.91415190503,49.4296,49.436,49.3333,49.3847,67867.9142
2013-04-03 09:55:00,76.95,77.03,76.93,77.03,55670.45492644744,49.3847,49.436,49.3718,49.436,55670.4549
2013-04-03 10:00:00,77.03,77.16,76.98,77.03,101019.98281596924,49.436,49.5194,49.4039,49.436,101019.9828
2013-04-03 10:05:00,77.03,77.06,77.01,77.03,105919.81686380264,49.436,49.4553,49.4232,49.436,105919.8169
2013-04-03 10:10:00,77.03,77.05,77.02,77.04,77146.32330631293,49.436,49.4488,49.4296,49.4424,77146.3233
2013-04-03 10:15:00,77.03,77.2,77.03,77.2,70474.20885819939,49.436,49.5451,49.436,49.5451,70474.2089
2013-04-03 10:20:00,77.21,77.29,77.12,77.27,68701.92845791922,49.5515,49.6029,49.4938,49.59,68701.9285
2013-04-03 10:25:00,77.27,77.32,77.22,77.31,62759.57652756809,49.59,49.6221,49.5579,49.6157,62759.5765
2013-04-03 10:30:00,77.31,77.45,77.28,77.39,174830.2488982254,49.6157,49.7056,49.5965,49.667,174830.2489
2013-04-03 10:35:00,77.39,77.53,77.34,77.4,169617.6594856367,49.667,49.7569,49.635,49.6735,169617.6595
2013-04-03 10:40:00,77.41,77.53,77.35,77.5,96224.40055638764,49.6799,49.7569,49.6414,49.7376,96224.4006
2013-04-03 10:45:00,77.5,77.72,77.49,77.59,98830.69526268198,49.7376,49.8788,49.7312,49.7954,98830.6953
2013-04-03 10:50:00,77.6,77.73,77.54,77.73,123017.1101370936,49.8018,49.8852,49.7633,49.8852,123017.1101
2013-04-03 10:55:00,77.73,77.83,77.67,77.74,117596.01714800134,49.8852,49.9494,49.8467,49.8917,117596.0171
2013-04-03 11:00:00,77.74,77.78,77.7,77.71,89343.78253177053,49.8917,49.9173,49.866,49.8724,89343.7825
2013-04-03 11:05:00,77.7,77.74,77.66,77.73,81003.63947162859,49.866,49.8917,49.8403,49.8852,81003.6395
2013-04-03 11:10:00,77.73,77.77,77.69,77.73,97579.67380366068,49.8852,49.9109,49.8596,49.8852,97579.6738
2013-04-03 11:15:00,77.74,77.75,77.65,77.73,103730.52931051535,49.8917,49.8981,49.8339,49.8852,103730.5293
2013-04-03 11:20:00,77.73,77.83,77.71,77.8,71620.9785289689,49.8852,49.9494,49.8724,49.9302,71620.9785
2013-04-03 11:25:00,77.82,78.07,77.82,78.04,125310.64947863264,49.943,50.1035,49.943,50.0842,125310.6495
2013-04-03 11:30:00,78.02,78.1,77.97,78.02,137299.60512758666,50.0714,50.1227,50.0393,50.0714,137299.6051
2013-04-03 11:35:00,78.02,78.12,77.98,78.12,147307.776799757,50.0714,50.1355,50.0457,50.1355,147307.7768
2013-04-03 11:40:00,78.12,78.2,78.09,78.18,172849.4649214417,50.1355,50.1869,50.1163,50.174,172849.4649
2013-04-03 11:45:00,78.17,78.19,78.02,78.11,193595.5707835448,50.1676,50.1805,50.0714,50.1291,193595.5708
2013-04-03 11:50:00,78.1,78.17,78.06,78.15,67555.1587871497,50.1227,50.1676,50.097,50.1548,67555.1588
2013-04-03 11:55:00,78.14,78.3,78.14,78.27,100602.97566296214,50.1484,50.2511,50.1484,50.2318,100602.9757
2013-04-03 12:00:00,78.28,78.35,78.24,78.33,151790.6036945833,50.2382,50.2832,50.2126,50.2703,151790.6037
2013-04-03 12:05:00,78.33,78.34,78.24,78.29,101853.99712198344,50.2703,50.2767,50.2126,50.2446,101853.9971
2013-04-03 12:10:00,78.29,78.32,78.18,78.29,69431.69097568165,50.2446,50.2639,50.174,50.2446,69431.691
2013-04-03 12:15:00,78.28,78.29,78.15,78.16,48477.08153707502,50.2382,50.2446,50.1548,50.1612,48477.0815
2013-04-03 12:20:00,78.17,78.21,78.08,78.11,70161.45349344406,50.1676,50.1933,50.1099,50.1291,70161.4535
2013-04-03 12:25:00,78.1,78.1,78.04,78.07,58068.24605623825,50.1227,50.1227,50.0842,50.1035,58068.2461
2013-04-03 12:30:00,78.07,78.17,78.06,78.13,93722.35763834504,50.1035,50.1676,50.097,50.142,93722.3576
2013-04-03 12:35:00,78.11,78.22,78.04,78.16,190780.77250074685,50.1291,50.1997,50.0842,50.1612,190780.7725
2013-04-03 12:40:00,78.16,78.23,78.14,78.19,217469.23029320105,50.1612,50.2061,50.1484,50.1805,217469.2303
2013-04-03 12:45:00,78.2,78.24,78.15,78.19,301913.1787771382,50.1869,50.2126,50.1548,50.1805,301913.1788
2013-04-03 12:50:00,78.18,78.22,78.15,78.19,82463.16450715343,50.174,50.1997,50.1548,50.1805,82463.1645
2013-04-03 12:55:00,78.18,78.21,78.16,78.18,64531.856927848254,50.174,50.1933,50.1612,50.174,64531.8569
2013-04-03 13:00:00,78.17,78.21,78.14,78.2,88301.26464925279,50.1676,50.1933,50.1484,50.1869,88301.2646
2013-04-03 13:05:00,78.18,78.22,78.08,78.16,70682.71243470293,50.174,50.1997,50.1099,50.1612,70682.7124
2013-04-03 13:10:00,78.16,78.33,78.16,78.3,46183.54219553599,50.1612,50.2703,50.1612,50.2511,46183.5422
2013-04-03 13:15:00,78.3,78.34,78.22,78.22,42638.981394975664,50.2511,50.2767,50.1997,50.1997,42638.9814
2013-04-03 13:20:00,78.21,78.24,78.07,78.13,105815.56507555084,50.1933,50.2126,50.1035,50.142,105815.5651
2013-04-03 13:25:00,78.12,78.18,78.11,78.14,55253.44777344035,50.1355,50.174,50.1291,50.1484,55253.4478
2013-04-03 13:30:00,78.13,78.19,78.04,78.08,56921.47638546873,50.142,50.1805,50.0842,50.1099,56921.4764
2013-04-03 13:35:00,78.08,78.1,77.97,78.01,87780.00570799391,50.1099,50.1227,50.0393,50.0649,87780.0057
2013-04-03 13:40:00,78.02,78.04,77.89,78.04,90699.0557790436,50.0714,50.0842,49.9879,50.0842,90699.0558
2013-04-03 13:45:00,78.02,78.03,77.95,78.0,61821.310433302126,50.0714,50.0778,50.0264,50.0585,61821.3104
2013-04-03 13:50:00,78.0,78.0,77.84,77.97,79127.10728309664,50.0585,50.0585,49.9558,50.0393,79127.1073
2013-04-03 13:55:00,77.95,77.98,77.86,77.88,72246.48925847955,50.0264,50.0457,49.9687,49.9815,72246.4893
2013-04-03 14:00:00,77.86,77.97,77.81,77.89,88301.26464925279,49.9687,50.0393,49.9366,49.9879,88301.2646
2013-04-03 14:05:00,77.88,77.9,77.75,77.89,82880.17166016051,49.9815,49.9944,49.8981,49.9879,82880.1717
2013-04-03 14:10:00,77.89,78.08,77.87,78.08,72767.74819973842,49.9879,50.1099,49.9751,50.1099,72767.7482
2013-04-03 14:15:00,78.09,78.1,77.97,77.99,63906.34619833761,50.1163,50.1227,50.0393,50.0521,63906.3462
2013-04-03 14:20:00,77.99,77.99,77.82,77.82,63802.09441008583,50.0521,50.0521,49.943,49.943,63802.0944
2013-04-03 14:25:00,77.82,77.89,77.73,77.78,61091.5479155397,49.943,49.9879,49.8852,49.9173,61091.5479
2013-04-03 14:30:00,77.78,77.84,77.73,77.75,89448.0343200223,49.9173,49.9558,49.8852,49.8981,89448.0343
2013-04-03 14:35:00,77.73,77.81,77.71,77.81,80795.13589512503,49.8852,49.9366,49.8724,49.9366,80795.1359
2013-04-03 14:40:00,77.8,78.09,77.8,78.08,70369.95706994762,49.9302,50.1163,49.9302,50.1099,70369.9571
2013-04-03 14:45:00,78.07,78.11,77.98,78.08,86528.98424897261,50.1035,50.1291,50.0457,50.1099,86528.9842
2013-04-03 14:50:00,78.08,78.25,78.07,78.16,139801.64804562926,50.1099,50.219,50.1035,50.1612,139801.648
2013-04-03 14:55:00,78.16,78.17,77.92,77.96,89552.28610827407,50.1612,50.1676,50.0072,50.0329,89552.2861
2013-04-03 15:00:00,77.97,78.0,77.8,77.8,50874.87266686583,50.0393,50.0585,49.9302,49.9302,50874.8727
2013-04-03 15:05:00,77.8,77.85,77.73,77.74,99873.21314519973,49.9302,49.9623,49.8852,49.8917,99873.2131
2013-04-03 15:10:00,77.74,77.82,77.71,77.77,82046.15735414633,49.8917,49.943,49.8724,49.9109,82046.1574
2013-04-03 15:15:00,77.77,77.78,77.7,77.71,74644.28038827036,49.9109,49.9173,49.866,49.8724,74644.2804
2013-04-03 15:20:00,77.71,77.77,77.68,77.68,101436.98996897634,49.8724,49.9109,49.8532,49.8532,101436.99
2013-04-03 15:25:00,77.69,77.74,77.64,77.7,99977.4649334515,49.8596,49.8917,49.8275,49.866,99977.4649
2013-04-03 15:30:00,77.7,77.75,77.58,77.62,180876.8526168283,49.866,49.8981,49.789,49.8147,180876.8526
2013-04-03 15:35:00,77.62,77.65,77.57,77.59,135006.06578604763,49.8147,49.8339,49.7826,49.7954,135006.0658
2013-04-03 15:40:00,77.6,77.86,77.54,77.8,177123.78823976443,49.8018,49.9687,49.7633,49.9302,177123.7882
2013-04-03 15:45:00,77.8,77.96,77.8,77.82,193699.8225717965,49.9302,50.0329,49.9302,49.943,193699.8226
2013-04-03 15:50:00,77.83,77.91,77.78,77.85,143554.71242269312,49.9494,50.0008,49.9173,49.9623,143554.7124
2013-04-03 15:55:00,77.85,77.91,77.74,77.76,229979.444883414,49.9623,50.0008,49.8917,49.9045,229979.4449
2013-04-04 09:30:00,77.69,77.71,77.48,77.57,131878.5121384944,49.8596,49.8724,49.7248,49.7826,131878.5121
2013-04-04 09:35:00,77.52,77.6,77.23,77.3,108526.11157009698,49.7505,49.8018,49.5644,49.6093,108526.1116
2013-04-04 09:40:00,77.28,77.54,77.28,77.47,155543.66807164715,49.5965,49.7633,49.5965,49.7184,155543.6681
2013-04-04 09:45:00,77.46,77.57,77.41,77.57,100915.73102771748,49.712,49.7826,49.6799,49.7826,100915.731
2013-04-04 09:50:00,77.57,77.91,77.57,77.83,96432.90413289116,49.7826,50.0008,49.7826,49.9494,96432.9041
2013-04-04 09:55:00,77.82,77.85,77.72,77.73,138446.37479835618,49.943,49.9623,49.8788,49.8852,138446.3748
2013-04-04 10:00:00,77.73,77.78,77.64,77.75,140114.40341038458,49.8852,49.9173,49.8275,49.8981,140114.4034
2013-04-04 10:05:00,77.77,77.82,77.65,77.81,101541.24175722813,49.9109,49.943,49.8339,49.9366,101541.2418
2013-04-04 10:10:00,77.79,77.89,77.62,77.74,183483.14732312263,49.9238,49.9879,49.8147,49.8917,183483.1473
2013-04-04 10:15:00,77.74,77.75,77.63,77.67,72767.74819973842,49.8917,49.8981,49.8211,49.8467,72767.7482
2013-04-04 10:20:00,77.66,77.72,77.6,77.63,62968.08010407164,49.8403,49.8788,49.8018,49.8211,62968.0801
2013-04-04 10:25:00,77.64,77.7,77.5,77.67,160652.0056959841,49.8275,49.866,49.7376,49.8467,160652.0057
2013-04-04 10:30:00,77.67,77.99,77.67,77.82,92054.32902631666,49.8467,50.0521,49.8467,49.943,92054.329
2013-04-04 10:35:00,77.81,77.87,77.67,77.68,166594.35762633523,49.9366,49.9751,49.8467,49.8532,166594.3576
2013-04-04 10:40:00,77.68,77.84,77.62,77.79,78918.6037065931,49.8532,49.9558,49.8147,49.9238,78918.6037
2013-04-04 10:45:00,77.82,77.82,77.7,77.74,50040.85836085164,49.943,49.943,49.866,49.8917,50040.8584
2013-04-04 10:50:00,77.77,77.88,77.74,77.85,87571.50213149036,49.9109,49.9815,49.8917,49.9623,87571.5021
2013-04-04 10:55:00,77.85,77.86,77.71,77.74,57546.987114979376,49.9623,49.9687,49.8724,49.8917,57546.9871
2013-04-04 11:00:00,77.73,77.74,77.62,77.68,110298.39197037714,49.8852,49.8917,49.8147,49.8532,110298.392
2013-04-04 11:05:00,77.69,77.7,77.55,77.61,94035.11300310036,49.8596,49.866,49.7697,49.8082,94035.113
2013-04-04 11:10:00,77.62,77.68,77.59,77.61,111966.42058240554,49.8147,49.8532,49.7954,49.8082,111966.4206
2013-04-04 11:15:00,77.61,77.71,77.61,77.67,36488.12588812099,49.8082,49.8724,49.8082,49.8467,36488.1259
2013-04-04 11:20:00,77.68,77.73,77.65,77.66,44307.01000700405,49.8532,49.8852,49.8339,49.8403,44307.01
2013-04-04 11:25:00,77.65,77.72,77.63,77.68,58276.7496327418,49.8339,49.8788,49.8211,49.8532,58276.7496
2013-04-04 11:30:00,77.68,77.68,77.57,77.64,45558.03146602534,49.8532,49.8532,49.7826,49.8275,45558.0315
2013-04-04 11:35:00,77.63,77.63,77.56,77.58,64010.59798658938,49.8211,49.8211,49.7761,49.789,64010.598
2013-04-04 11:40:00,77.58,77.68,77.57,77.61,42430.477818472114,49.789,49.8532,49.7826,49.8082,42430.4778
2013-04-04 11:45:00,77.62,77.65,77.6,77.64,40345.44205343663,49.8147,49.8339,49.8018,49.8275,40345.4421
2013-04-04 11:50:00,77.64,77.65,77.59,77.61,38260.40628840114,49.8275,49.8339,49.7954,49.8082,38260.4063
2013-04-04 11:55:00,77.6,77.69,77.59,77.61,59632.02288001486,49.8018,49.8596,49.7954,49.8082,59632.0229
2013-04-04 12:00:00,77.61,77.63,77.58,77.61,119472.54933653328,49.8082,49.8211,49.789,49.8082,119472.5493
2013-04-04 12:05:00,77.61,77.69,77.59,77.67,72559.24462323487,49.8082,49.8596,49.7954,49.8467,72559.2446
2013-04-04 12:10:00,77.65,77.65,77.59,77.6,37843.39913539405,49.8339,49.8339,49.7954,49.8018,37843.3991
2013-04-04 12:15:00,77.6,77.68,77.59,77.67,31796.79541679114,49.8018,49.8532,49.7954,49.8467,31796.7954
2013-04-04 12:20:00,77.67,77.73,77.61,77.65,33986.0829700784,49.8467,49.8852,49.8082,49.8339,33986.083
2013-04-04 12:25:00,77.65,77.96,77.65,77.93,91428.818296806,49.8339,50.0329,49.8339,50.0136,91428.8183
2013-04-04 12:30:00,77.91,77.95,77.87,77.93,65678.62659861778,50.0008,50.0264,49.9751,50.0136,65678.6266
2013-04-04 12:35:00,77.91,77.92,77.73,77.75,51500.38339637647,50.0008,50.0072,49.8852,49.8981,51500.3834
2013-04-04 12:40:00,77.73,77.77,77.65,77.75,48685.58511357857,49.8852,49.9109,49.8339,49.8981,48685.5851
2013-04-04 12:45:00,77.75,77.76,77.7,77.72,42117.72245371679,49.8981,49.9045,49.866,49.8788,42117.7225
2013-04-04 12:50:00,77.72,77.72,77.6,77.63,21997.127321124364,49.8788,49.8788,49.8018,49.8211,21997.1273
2013-04-04 12:55:00,77.62,77.71,77.59,77.7,53168.41200840486,49.8147,49.8724,49.7954,49.866,53168.412
2013-04-04 13:00:00,77.7,77.76,77.64,77.73,38573.16165315647,49.866,49.9045,49.8275,49.8852,38573.1617
2013-04-04 13:05:00,77.72,77.73,77.65,77.65,35966.86694686212,49.8788,49.8852,49.8339,49.8339,35966.8669
2013-04-04 13:10:00,77.66,77.7,77.62,77.65,29190.500710496788,49.8403,49.866,49.8147,49.8339,29190.5007
2013-04-04 13:15:00,77.65,77.76,77.61,77.75,40970.95278294728,49.8339,49.9045,49.8082,49.8981,40970.9528
2013-04-04 13:20:00,77.74,77.81,77.73,77.8,29920.26322825921,49.8917,49.9366,49.8852,49.9302,29920.2632
2013-04-04 13:25:00,77.8,77.9,77.8,77.9,108213.35620534164,49.9302,49.9944,49.9302,49.9944,108213.3562
2013-04-04 13:30:00,77.9,77.9,77.76,77.76,34090.33475833017,49.9944,49.9944,49.9045,49.9045,34090.3348
2013-04-04 13:35:00,77.78,77.95,77.74,77.87,73914.51787050793,49.9173,50.0264,49.8917,49.9751,73914.5179
2013-04-04 13:40:00,77.88,78.13,77.85,78.12,91011.81114379891,49.9815,50.142,49.9623,50.1355,91011.8111
2013-04-04 13:45:00,78.11,78.16,78.02,78.08,143033.45348143426,50.1291,50.1612,50.0714,50.1099,143033.4535
2013-04-04 13:50:00,78.08,78.11,78.04,78.05,37947.65092364582,50.1099,50.1291,50.0842,50.0906,37947.6509
2013-04-04 13:55:00,78.05,78.06,77.98,78.05,41804.96708896147,50.0906,50.097,50.0457,50.0906,41804.9671
2013-04-04 14:00:00,78.05,78.14,78.0,78.14,35237.104429099694,50.0906,50.1484,50.0585,50.1484,35237.1044
2013-04-04 14:05:00,78.13,78.16,78.07,78.15,123955.37623135957,50.142,50.1612,50.1035,50.1548,123955.3762
2013-04-04 14:10:00,78.15,78.16,78.07,78.09,42326.22603022034,50.1548,50.1612,50.1035,50.1163,42326.226
2013-04-04 14:15:00,78.1,78.23,78.07,78.21,66408.38911638019,50.1227,50.2061,50.1035,50.1933,66408.3891
2013-04-04 14:20:00,78.21,78.36,78.15,78.35,161486.0200019983,50.1933,50.2896,50.1548,50.2832,161486.02
2013-04-04 14:25:00,78.35,78.5,78.33,78.44,67138.1516341426,50.2832,50.3794,50.2703,50.3409,67138.1516
2013-04-04 14:30:00,78.44,78.48,78.32,78.41,49519.59941959276,50.3409,50.3666,50.2639,50.3217,49519.5994
2013-04-04 14:35:00,78.41,78.42,78.33,78.37,70265.70528169583,50.3217,50.3281,50.2703,50.296,70265.7053
2013-04-04 14:40:00,78.37,78.46,78.36,78.44,79127.10728309664,50.296,50.3537,50.2896,50.3409,79127.1073
2013-04-04 14:45:00,78.44,78.44,78.25,78.39,137716.61228059378,50.3409,50.3409,50.219,50.3088,137716.6123
2013-04-04 14:50:00,78.4,78.44,78.33,78.34,93305.35048533794,50.3152,50.3409,50.2703,50.2767,93305.3505
2013-04-04 14:55:00,78.33,78.4,78.26,78.36,73914.51787050793,50.2703,50.3152,50.2254,50.2896,73914.5179
2013-04-04 15:00:00,78.37,78.45,78.37,78.44,204959.01570298817,50.296,50.3473,50.296,50.3409,204959.0157
2013-04-04 15:05:00,78.44,78.51,78.44,78.44,125623.40484338797,50.3409,50.3858,50.3409,50.3409,125623.4048
2013-04-04 15:10:00,78.44,78.7,78.44,78.66,335065.2474412024,50.3409,50.5078,50.3409,50.4821,335065.2474
2013-04-04 15:15:00,78.66,78.73,78.52,78.59,116970.5064184907,50.4821,50.527,50.3923,50.4372,116970.5064
2013-04-04 15:20:00,78.59,78.59,78.44,78.54,67033.89984589083,50.4372,50.4372,50.3409,50.4051,67033.8998
2013-04-04 15:25:00,78.54,78.54,78.39,78.47,179000.32042829637,50.4051,50.4051,50.3088,50.3602,179000.3204
2013-04-04 15:30:00,78.46,78.53,78.46,78.52,72246.48925847955,50.3537,50.3987,50.3537,50.3923,72246.4893
2013-04-04 15:35:00,78.53,78.69,78.52,78.68,135006.06578604763,50.3987,50.5014,50.3923,50.4949,135006.0658
2013-04-04 15:40:00,78.69,78.74,78.55,78.61,234879.27893124736,50.5014,50.5334,50.4115,50.45,234879.2789
2013-04-04 15:45:00,78.62,78.66,78.48,78.48,84339.69669568536,50.4564,50.4821,50.3666,50.3666,84339.6967
2013-04-04 15:50:00,78.48,78.58,78.47,78.52,143867.46778744846,50.3666,50.4308,50.3602,50.3923,143867.4678
2013-04-04 15:55:00,78.52,78.53,78.46,78.52,317863.70237965963,50.3923,50.3987,50.3537,50.3923,317863.7024
2013-04-05 09:30:00,77.51,77.76,77.51,77.7,158983.97708395572,49.7441,49.9045,49.7441,49.866,158983.9771
2013-04-05 09:35:00,77.73,78.18,77.69,78.18,112383.42773541262,49.8852,50.174,49.8596,50.174,112383.4277
2013-04-05 09:40:00,78.15,78.18,77.88,77.88,71933.73389372423,50.1548,50.174,49.9815,49.9815,71933.7339
2013-04-05 09:45:00,77.88,78.12,77.75,78.03,138967.63373961506,49.9815,50.1355,49.8981,50.0778,138967.6337
2013-04-05 09:50:00,78.03,78.05,77.84,77.96,131148.74962073198,50.0778,50.0906,49.9558,50.0329,131148.7496
2013-04-05 09:55:00,77.96,78.11,77.92,78.06,55670.45492644744,50.0329,50.1291,50.0072,50.097,55670.4549
2013-04-05 10:00:00,78.06,78.06,77.92,77.94,119472.54933653328,50.097,50.097,50.0072,50.02,119472.5493
2013-04-05 10:05:00,77.95,78.02,77.84,77.96,79544.11443610374,50.0264,50.0714,49.9558,50.0329,79544.1144
2013-04-05 10:10:00,77.95,77.97,77.89,77.95,57963.99426798648,50.0264,50.0393,49.9879,50.0264,57963.9943
2013-04-05 10:15:00,77.94,77.94,77.81,77.91,50979.124455117606,50.02,50.02,49.9366,50.0008,50979.1245
2013-04-05 10:20:00,77.91,77.95,77.86,77.9,68284.92130491213,50.0008,50.0264,49.9687,49.9944,68284.9213
2013-04-05 10:25:00,77.89,78.1,77.89,77.97,69952.94991694052,49.9879,50.1227,49.9879,50.0393,69952.9499
2013-04-05 10:30:00,77.97,78.1,77.95,77.97,67242.40342239439,50.0393,50.1227,50.0264,50.0393,67242.4034
2013-04-05 10:35:00,77.96,78.02,77.92,77.99,87988.50928449746,50.0329,50.0714,50.0072,50.0521,87988.5093
2013-04-05 10:40:00,78.0,78.01,77.88,77.97,74957.03575302567,50.0585,50.0649,49.9815,50.0393,74957.0358
2013-04-05 10:45:00,77.98,78.01,77.95,77.98,51396.1316081247,50.0457,50.0649,50.0264,50.0457,51396.1316
2013-04-05 10:50:00,77.99,78.13,77.94,78.12,39302.92417091889,50.0521,50.142,50.02,50.1355,39302.9242
2013-04-05 10:55:00,78.12,78.22,78.09,78.11,66095.63375162486,50.1355,50.1997,50.1163,50.1291,66095.6338
2013-04-05 11:00:00,78.1,78.2,78.07,78.17,70057.20170519229,50.1227,50.1869,50.1035,50.1676,70057.2017
2013-04-05 11:05:00,78.17,78.29,78.16,78.26,79022.85549484487,50.1676,50.2446,50.1612,50.2254,79022.8555
2013-04-05 11:10:00,78.26,78.33,78.22,78.22,87988.50928449746,50.2254,50.2703,50.1997,50.1997,87988.5093
2013-04-05 11:15:00,78.23,78.31,78.2,78.21,137195.3533393349,50.2061,50.2575,50.1869,50.1933,137195.3533
2013-04-05 11:20:00,78.21,78.22,78.05,78.15,53064.16022015309,50.1933,50.1997,50.0906,50.1548,53064.1602
2013-04-05 11:25:00,78.16,78.16,77.93,77.97,42534.729606723886,50.1612,50.1612,50.0136,50.0393,42534.7296
2013-04-05 11:30:00,77.97,78.04,77.89,77.93,102896.51500450115,50.0393,50.0842,49.9879,50.0136,102896.515
2013-04-05 11:35:00,77.92,77.94,77.86,77.86,78188.84118883067,50.0072,50.02,49.9687,49.9687,78188.8412
2013-04-05 11:40:00,77.86,77.97,77.86,77.96,72454.9928349831,49.9687,50.0393,49.9687,50.0329,72454.9928
2013-04-05 11:45:00,77.96,78.17,77.96,78.17,24603.42202741872,50.0329,50.1676,50.0329,50.1676,24603.422
2013-04-05 11:50:00,78.16,78.16,78.08,78.13,21371.61659161372,50.1612,50.1612,50.1099,50.142,21371.6166
2013-04-05 11:55:00,78.14,78.18,77.97,77.98,62759.57652756809,50.1484,50.174,50.0393,50.0457,62759.5765
2013-04-05 12:00:00,77.97,78.0,77.92,77.97,43994.25464224873,50.0393,50.0585,50.0072,50.0393,43994.2546
2013-04-05 12:05:00,77.96,77.97,77.88,77.93,54210.929890922605,50.0329,50.0393,49.9815,50.0136,54210.9299
2013-04-05 12:10:00,77.92,78.04,77.91,78.03,28043.73103972727,50.0072,50.0842,50.0008,50.0778,28043.731
2013-04-05 12:15:00,78.01,78.07,77.99,78.02,32630.809722805338,50.0649,50.1035,50.0521,50.0714,32630.8097
2013-04-05 12:20:00,78.04,78.08,77.97,77.98,32735.06151105712,50.0842,50.1099,50.0393,50.0457,32735.0615
2013-04-05 12:25:00,77.99,78.06,77.96,78.05,23769.407721404525,50.0521,50.097,50.0329,50.0906,23769.4077
2013-04-05 12:30:00,78.05,78.1,78.04,78.08,25124.680968677592,50.0906,50.1227,50.0842,50.1099,25124.681
2013-04-05 12:35:00,78.07,78.2,78.06,78.13,34715.84548784082,50.1035,50.1869,50.097,50.142,34715.8455
2013-04-05 12:40:00,78.13,78.2,78.1,78.1,34194.58654658195,50.142,50.1869,50.1227,50.1227,34194.5865
2013-04-05 12:45:00,78.09,78.21,78.09,78.14,54315.18167917438,50.1163,50.1933,50.1163,50.1484,54315.1817
2013-04-05 12:50:00,78.15,78.15,78.07,78.11,31692.54362853937,50.1548,50.1548,50.1035,50.1291,31692.5436
2013-04-05 12:55:00,78.09,78.1,77.97,77.97,25750.191698188235,50.1163,50.1227,50.0393,50.0393,25750.1917
2013-04-05 13:00:00,77.97,77.99,77.95,77.96,31796.79541679114,50.0393,50.0521,50.0264,50.0329,31796.7954
2013-04-05 13:05:00,77.97,78.05,77.97,78.04,53481.16737316018,50.0393,50.0906,50.0393,50.0842,53481.1674
2013-04-05 13:10:00,78.04,78.12,77.97,77.98,34611.593699589044,50.0842,50.1355,50.0393,50.0457,34611.5937
2013-04-05 13:15:00,77.97,78.11,77.97,78.02,44098.5064305005,50.0393,50.1291,50.0393,50.0714,44098.5064
2013-04-05 13:20:00,78.0,78.12,78.0,78.05,38051.9027118976,50.0585,50.1355,50.0585,50.0906,38051.9027
2013-04-05 13:25:00,78.03,78.14,78.02,78.12,31067.032899028723,50.0778,50.1484,50.0714,50.1355,31067.0329
2013-04-05 13:30:00,78.13,78.21,78.11,78.16,33152.06866406421,50.142,50.1933,50.1291,50.1612,33152.0687
2013-04-05 13:35:00,78.15,78.27,78.15,78.25,117596.01714800134,50.1548,50.2318,50.1548,50.219,117596.0171
2013-04-05 13:40:00,78.23,78.31,78.21,78.31,25020.429180425817,50.2061,50.2575,50.1933,50.2575,25020.4292
2013-04-05 13:45:00,78.3,78.37,78.26,78.33,52230.14591413889,50.2511,50.296,50.2254,50.2703,52230.1459
2013-04-05 13:50:00,78.33,78.39,78.3,78.37,30545.77395776985,50.2703,50.3088,50.2511,50.296,30545.774
2013-04-05 13:55:00,78.37,78.39,78.25,78.25,84339.69669568536,50.296,50.3088,50.219,50.219,84339.6967
2013-04-05 14:00:00,78.24,78.32,78.24,78.26,16263.27896727678,50.2126,50.2639,50.2126,50.2254,16263.279
2013-04-05 14:05:00,78.25,78.28,78.22,78.24,26688.457792454206,50.219,50.2382,50.1997,50.2126,26688.4578
2013-04-05 14:10:00,78.26,78.26,78.19,78.19,28981.99713399324,50.2254,50.2254,50.1805,50.1805,28981.9971
2013-04-05 14:15:00,78.18,78.2,78.16,78.19,31692.54362853937,50.174,50.1869,50.1612,50.1805,31692.5436
2013-04-05 14:20:00,78.2,78.23,78.16,78.17,35654.11158210679,50.1869,50.2061,50.1612,50.1676,35654.1116
2013-04-05 14:25:00,78.18,78.31,78.18,78.31,32422.306146301788,50.174,50.2575,50.174,50.2575,32422.3061
2013-04-05 14:30:00,78.29,78.37,78.28,78.37,23873.6595096563,50.2446,50.296,50.2382,50.296,23873.6595
2013-04-05 14:35:00,78.36,78.38,78.29,78.33,49623.851207844535,50.2896,50.3024,50.2446,50.2703,49623.8512
2013-04-05 14:40:00,78.33,78.36,78.31,78.34,25228.932756929367,50.2703,50.2896,50.2575,50.2767,25228.9328
2013-04-05 14:45:00,78.34,78.38,78.27,78.29,70161.45349344406,50.2767,50.3024,50.2318,50.2446,70161.4535
2013-04-05 14:50:00,78.29,78.33,78.24,78.33,32943.56508756066,50.2446,50.2703,50.2126,50.2703,32943.5651
2013-04-05 14:55:00,78.33,78.35,78.31,78.34,25020.429180425817,50.2703,50.2832,50.2575,50.2767,25020.4292
2013-04-05 15:00:00,78.32,78.33,78.17,78.21,61508.5550685468,50.2639,50.2703,50.1676,50.1933,61508.5551
2013-04-05 15:05:00,78.21,78.25,78.17,78.22,46392.045772039535,50.1933,50.219,50.1676,50.1997,46392.0458
2013-04-05 15:10:00,78.21,78.29,78.19,78.29,37217.8884058834,50.1933,50.2446,50.1805,50.2446,37217.8884
2013-04-05 15:15:00,78.29,78.4,78.21,78.27,62759.57652756809,50.2446,50.3152,50.1933,50.2318,62759.5765
2013-04-05 15:20:00,78.27,78.34,78.2,78.31,119889.55648954038,50.2318,50.2767,50.1869,50.2575,119889.5565
2013-04-05 15:25:00,78.32,78.35,78.28,78.33,66199.88553987665,50.2639,50.2832,50.2382,50.2703,66199.8855
2013-04-05 15:30:00,78.33,78.36,78.26,78.33,87988.50928449746,50.2703,50.2896,50.2254,50.2703,87988.5093
2013-04-05 15:35:00,78.33,78.58,78.33,78.51,101436.98996897634,50.2703,50.4308,50.2703,50.3858,101436.99
2013-04-05 15:40:00,78.53,78.58,78.44,78.45,139384.64089262215,50.3987,50.4308,50.3409,50.3473,139384.6409
2013-04-05 15:45:00,78.46,78.66,78.42,78.66,138133.61943360086,50.3537,50.4821,50.3281,50.4821,138133.6194
2013-04-05 15:50:00,78.66,78.66,78.51,78.53,154084.14303612232,50.4821,50.4821,50.3858,50.3987,154084.143
2013-04-05 15:55:00,78.53,78.62,78.47,78.51,332875.9598879151,50.3987,50.4564,50.3602,50.3858,332875.9599
2013-04-08 09:30:00,79.39,79.61,79.23,79.26,282939.35331531527,50.9506,51.0918,50.8479,50.8672,282939.3533
2013-04-08 09:35:00,79.26,79.63,79.24,79.61,132191.26750324972,50.8672,51.1046,50.8543,51.0918,132191.2675
2013-04-08 09:40:00,79.63,79.84,79.49,79.65,170138.91842689554,51.1046,51.2394,51.0148,51.1175,170138.9184
2013-04-08 09:45:00,79.67,79.79,79.45,79.49,165656.09153206926,51.1303,51.2073,50.9891,51.0148,165656.0915
2013-04-08 09:50:00,79.49,79.6,79.48,79.51,56712.97280896518,51.0148,51.0854,51.0084,51.0276,56712.9728
2013-04-08 09:55:00,79.52,79.76,79.51,79.76,71725.23031722067,51.034,51.1881,51.0276,51.1881,71725.2303
2013-04-08 10:00:00,79.74,79.79,79.6,79.64,135735.82830381006,51.1752,51.2073,51.0854,51.111,135735.8283
2013-04-08 10:05:00,79.65,79.81,79.61,79.74,122183.0958310794,51.1175,51.2201,51.0918,51.1752,122183.0958
2013-04-08 10:10:00,79.81,79.81,79.63,79.75,107483.59368757924,51.2201,51.2201,51.1046,51.1816,107483.5937
2013-04-08 10:15:00,79.74,79.77,79.54,79.62,146161.0071289875,51.1752,51.1945,51.0469,51.0982,146161.0071
2013-04-08 10:20:00,79.61,79.62,79.47,79.47,112383.42773541262,51.0918,51.0982,51.0019,51.0019,112383.4277
2013-04-08 10:25:00,79.47,79.5,79.4,79.47,52230.14591413889,51.0019,51.0212,50.957,51.0019,52230.1459
2013-04-08 10:30:00,79.46,79.52,79.42,79.52,85277.96278995133,50.9955,51.034,50.9699,51.034,85277.9628
2013-04-08 10:35:00,79.5,79.55,79.43,79.46,50562.117302110506,51.0212,51.0533,50.9763,50.9955,50562.1173
2013-04-08 10:40:00,79.46,79.46,79.33,79.41,82567.4162954052,50.9955,50.9955,50.9121,50.9634,82567.4163
2013-04-08 10:45:00,79.41,79.61,79.38,79.49,121766.08867807232,50.9634,51.0918,50.9442,51.0148,121766.0887
2013-04-08 10:50:00,79.48,79.57,79.46,79.56,30754.2775342734,51.0084,51.0661,50.9955,51.0597,30754.2775
2013-04-08 10:55:00,79.57,79.58,79.47,79.55,36800.88125287631,51.0661,51.0725,51.0019,51.0533,36800.8813
2013-04-08 11:00:00,79.55,79.55,79.43,79.52,50249.36193735519,51.0533,51.0533,50.9763,51.034,50249.3619
2013-04-08 11:05:00,79.49,79.53,79.44,79.48,134901.81399779586,51.0148,51.0404,50.9827,51.0084,134901.814
2013-04-08 11:10:00,79.47,79.54,79.43,79.53,102896.51500450115,51.0019,51.0469,50.9763,51.0404,102896.515
2013-04-08 11:15:00,79.54,79.59,79.43,79.49,93618.10585009328,51.0469,51.079,50.9763,51.0148,93618.1059
2013-04-08 11:20:00,79.5,79.52,79.4,79.46,73601.76250575262,51.0212,51.034,50.957,50.9955,73601.7625
2013-04-08 11:25:00,79.47,79.47,79.34,79.37,28564.98998098614,51.0019,51.0019,50.9185,50.9378,28564.99
2013-04-08 11:30:00,79.37,79.39,79.3,79.37,47226.06007805373,50.9378,50.9506,50.8928,50.9378,47226.0601
2013-04-08 11:35:00,79.36,79.4,79.33,79.38,42638.981394975664,50.9313,50.957,50.9121,50.9442,42638.9814
2013-04-08 11:40:00,79.38,79.49,79.33,79.46,129272.21743220004,50.9442,51.0148,50.9121,50.9955,129272.2174
2013-04-08 11:45:00,79.45,79.55,79.41,79.41,66095.63375162486,50.9891,51.0533,50.9634,50.9634,66095.6338
2013-04-08 11:50:00,79.42,79.45,79.32,79.32,35028.600852596144,50.9699,50.9891,50.9057,50.9057,35028.6009
2013-04-08 11:55:00,79.33,79.4,79.26,79.29,39302.92417091889,50.9121,50.957,50.8672,50.8864,39302.9242
2013-04-08 12:00:00,79.28,79.41,79.28,79.39,380623.2789072277,50.88,50.9634,50.88,50.9506,380623.2789
2013-04-08 12:05:00,79.39,79.41,79.36,79.38,21788.62374462081,50.9506,50.9634,50.9313,50.9442,21788.6237
2013-04-08 12:10:00,79.36,79.54,79.34,79.48,33986.0829700784,50.9313,51.0469,50.9185,51.0084,33986.083
2013-04-08 12:15:00,79.49,79.52,79.23,79.23,142720.69811667892,51.0148,51.034,50.8479,50.8479,142720.6981
2013-04-08 12:20:00,79.23,79.24,78.27,78.57,422532.497784441,50.8479,50.8543,50.2318,50.4243,422532.4978
2013-04-08 12:25:00,78.57,78.57,78.13,78.17,358521.8997978516,50.4243,50.4243,50.142,50.1676,358521.8998
2013-04-08 12:30:00,78.14,78.18,76.72,77.23,717043.7995957033,50.1484,50.174,49.2371,49.5644,717043.7996
2013-04-08 12:35:00,77.24,78.06,77.09,78.05,547321.8883218147,49.5708,50.097,49.4745,50.0906,547321.8883
2013-04-08 12:40:00,78.06,78.15,77.19,77.24,315674.4148263724,50.097,50.1548,49.5387,49.5708,315674.4148
2013-04-08 12:45:00,77.25,77.46,77.0,77.06,246451.2274271943,49.5772,49.712,49.4168,49.4553,246451.2274
2013-04-08 12:50:00,77.08,77.34,76.81,77.01,223620.0858000557,49.4681,49.635,49.2948,49.4232,223620.0858
2013-04-08 12:55:00,77.01,77.45,77.0,77.4,259586.95274691784,49.4232,49.7056,49.4168,49.6735,259586.9527
2013-04-08 13:00:00,77.39,77.62,77.32,77.53,226434.88408285365,49.667,49.8147,49.6221,49.7569,226434.8841
2013-04-08 13:05:00,77.51,77.73,77.51,77.71,74957.03575302567,49.7441,49.8852,49.7441,49.8724,74957.0358
2013-04-08 13:10:00,77.7,77.97,77.7,77.96,149392.8125647925,49.866,50.0393,49.866,50.0329,149392.8126
2013-04-08 13:15:00,77.96,78.01,77.84,77.93,94452.12015610746,50.0329,50.0649,49.9558,50.0136,94452.1202
2013-04-08 13:20:00,77.95,77.97,77.76,77.9,71308.22316421357,50.0264,50.0393,49.9045,49.9944,71308.2232
2013-04-08 13:25:00,77.89,77.98,77.58,77.61,134380.555056537,49.9879,50.0457,49.789,49.8082,134380.5551
2013-04-08 13:30:00,77.59,77.87,77.59,77.84,76833.56794155762,49.7954,49.9751,49.7954,49.9558,76833.5679
2013-04-08 13:35:00,77.86,78.23,77.84,78.14,157003.193107172,49.9687,50.2061,49.9558,50.1484,157003.1931
2013-04-08 13:40:00,78.14,78.2,77.95,78.14,134797.5622095441,50.1484,50.1869,50.0264,50.1484,134797.5622
2013-04-08 13:45:00,78.12,78.18,78.08,78.15,114468.46350044812,50.1355,50.174,50.1099,50.1548,114468.4635
2013-04-08 13:50:00,78.16,78.25,78.1,78.17,109777.13302911828,50.1612,50.219,50.1227,50.1676,109777.133
2013-04-08 13:55:00,78.17,78.24,78.1,78.17,47121.80828980196,50.1676,50.2126,50.1227,50.1676,47121.8083
2013-04-08 14:00:00,78.17,78.25,78.17,78.24,94243.61657960391,50.1676,50.219,50.1676,50.2126,94243.6166
2013-04-08 14:05:00,78.23,78.23,78.16,78.21,116866.25463023892,50.2061,50.2061,50.1612,50.1933,116866.2546
2013-04-08 14:10:00,78.22,78.32,78.19,78.2,82358.91271890164,50.1997,50.2639,50.1805,50.1869,82358.9127
2013-04-08 14:15:00,78.2,78.35,78.15,78.16,86945.99140197971,50.1869,50.2832,50.1548,50.1612,86945.9914
2013-04-08 14:20:00,78.16,78.17,77.94,78.01,68806.180246171,50.1612,50.1676,50.02,50.0649,68806.1802
2013-04-08 14:25:00,78.01,78.05,77.94,78.02,69640.19455218519,50.0649,50.0906,50.02,50.0714,69640.1946
2013-04-08 14:30:00,78.02,78.1,77.99,77.99,46809.05292504664,50.0714,50.1227,50.0521,50.0521,46809.0529
2013-04-08 14:35:00,77.98,78.06,77.97,78.04,50770.620878614056,50.0457,50.097,50.0393,50.0842,50770.6209
2013-04-08 14:40:00,78.05,78.08,77.99,78.05,45245.27610127002,50.0906,50.1099,50.0521,50.0906,45245.2761
2013-04-08 14:45:00,78.04,78.08,78.01,78.02,28669.24176923792,50.0842,50.1099,50.0649,50.0714,28669.2418
2013-04-08 14:50:00,78.01,78.04,77.85,77.9,52855.65664364954,50.0649,50.0842,49.9623,49.9944,52855.6566
2013-04-08 14:55:00,77.91,78.02,77.9,77.99,71725.23031722067,50.0008,50.0714,49.9944,50.0521,71725.2303
2013-04-08 15:00:00,77.99,78.06,77.98,78.03,52021.64233763534,50.0521,50.097,50.0457,50.0778,52021.6423
2013-04-08 15:05:00,78.03,78.03,77.73,77.81,106858.0829580686,50.0778,50.0778,49.8852,49.9366,106858.083
2013-04-08 15:10:00,77.81,77.92,77.62,77.92,89969.29326128117,49.9366,50.0072,49.8147,50.0072,89969.2933
2013-04-08 15:15:00,77.92,77.95,77.71,77.72,55774.70671469922,50.0072,50.0264,49.8724,49.8788,55774.7067
2013-04-08 15:20:00,77.71,77.78,77.7,77.76,48998.34047833389,49.8724,49.9173,49.866,49.9045,48998.3405
2013-04-08 15:25:00,77.75,77.75,77.62,77.71,57859.74247973471,49.8981,49.8981,49.8147,49.8724,57859.7425
2013-04-08 15:30:00,77.72,77.73,77.64,77.71,127708.44060842344,49.8788,49.8852,49.8275,49.8724,127708.4406
2013-04-08 15:35:00,77.71,77.73,77.63,77.67,74644.28038827036,49.8724,49.8852,49.8211,49.8467,74644.2804
2013-04-08 15:40:00,77.67,77.73,77.65,77.67,107483.59368757924,49.8467,49.8852,49.8339,49.8467,107483.5937
2013-04-08 15:45:00,77.68,77.8,77.67,77.8,137299.60512758666,49.8532,49.9302,49.8467,49.9302,137299.6051
2013-04-08 15:50:00,77.8,77.92,77.8,77.9,172015.4506154275,49.9302,50.0072,49.9302,49.9944,172015.4506
2013-04-08 15:55:00,77.9,77.96,77.76,77.81,353830.56932652177,49.9944,50.0329,49.9045,49.9366,353830.5693
2013-04-09 09:30:00,78.25,78.27,77.7,77.7,160443.50211948054,50.219,50.2318,49.866,49.866,160443.5021
2013-04-09 09:35:00,77.73,77.89,77.61,77.88,63697.84262183406,49.8852,49.9879,49.8082,49.9815,63697.8426
2013-04-09 09:40:00,77.87,78.12,77.46,77.46,113113.19025317504,49.9751,50.1355,49.712,49.712,113113.1903
2013-04-09 09:45:00,77.43,77.6,77.26,77.59,69640.19455218519,49.6927,49.8018,49.5836,49.7954,69640.1946
2013-04-09 09:50:00,77.58,77.6,77.34,77.37,136361.3390333207,49.789,49.8018,49.635,49.6542,136361.339
2013-04-09 09:55:00,77.36,77.36,77.19,77.26,66199.88553987665,49.6478,49.6478,49.5387,49.5836,66199.8855
2013-04-09 10:00:00,77.27,77.73,77.21,77.69,119681.05291303682,49.59,49.8852,49.5515,49.8596,119681.0529
2013-04-09 10:05:00,77.69,77.8,77.65,77.67,112904.6866766715,49.8596,49.9302,49.8339,49.8467,112904.6867
2013-04-09 10:10:00,77.65,77.89,77.63,77.68,77563.33045932003,49.8339,49.9879,49.8211,49.8532,77563.3305
2013-04-09 10:15:00,77.68,77.73,77.59,77.67,57963.99426798648,49.8532,49.8852,49.7954,49.8467,57963.9943
2013-04-09 10:20:00,77.69,77.88,77.68,77.84,65782.87838686955,49.8596,49.9815,49.8532,49.9558,65782.8784
2013-04-09 10:25:00,77.84,78.03,77.78,77.98,71099.71958771003,49.9558,50.0778,49.9173,50.0457,71099.7196
2013-04-09 10:30:00,77.97,77.98,77.74,77.75,63176.58368057519,50.0393,50.0457,49.8917,49.8981,63176.5837
2013-04-09 10:35:00,77.74,77.92,77.69,77.72,60987.29612728793,49.8917,50.0072,49.8596,49.8788,60987.2961
2013-04-09 10:40:00,77.74,77.81,77.67,77.67,57338.48353847583,49.8917,49.9366,49.8467,49.8467,57338.4835
2013-04-09 10:45:00,77.66,77.78,77.65,77.7,66199.88553987665,49.8403,49.9173,49.8339,49.866,66199.8855
2013-04-09 10:50:00,77.7,77.72,77.57,77.6,42534.729606723886,49.866,49.8788,49.7826,49.8018,42534.7296
2013-04-09 10:55:00,77.59,77.67,77.55,77.66,41387.95993595437,49.7954,49.8467,49.7697,49.8403,41387.9599
2013-04-09 11:00:00,77.67,77.88,77.67,77.8,33047.81687581243,49.8467,49.9815,49.8467,49.9302,33047.8169
2013-04-09 11:05:00,77.81,77.93,77.8,77.89,35966.86694686212,49.9366,50.0136,49.9302,49.9879,35966.8669
2013-04-09 11:10:00,77.89,77.96,77.86,77.92,42638.981394975664,49.9879,50.0329,49.9687,50.0072,42638.9814
2013-04-09 11:15:00,77.9,77.97,77.85,77.87,33360.57224056776,49.9944,50.0393,49.9623,49.9751,33360.5722
2013-04-09 11:20:00,77.88,77.96,77.86,77.93,56817.22459721696,49.9815,50.0329,49.9687,50.0136,56817.2246
2013-04-09 11:25:00,77.93,77.95,77.87,77.93,27835.22746322372,50.0136,50.0264,49.9751,50.0136,27835.2275
2013-04-09 11:30:00,77.92,77.96,77.91,77.96,51813.1387611318,50.0072,50.0329,50.0008,50.0329,51813.1388
2013-04-09 11:35:00,77.96,77.97,77.82,77.95,130001.97994996248,50.0329,50.0393,49.943,50.0264,130001.9799
2013-04-09 11:40:00,77.94,78.07,77.94,78.05,52125.89412588712,50.02,50.1035,50.02,50.0906,52125.8941
2013-04-09 11:45:00,78.07,78.12,77.98,78.04,47330.31186630551,50.1035,50.1355,50.0457,50.0842,47330.3119
2013-04-09 11:50:00,78.03,78.2,78.02,78.2,65261.61944561068,50.0778,50.1869,50.0714,50.1869,65261.6194
2013-04-09 11:55:00,78.22,78.41,78.13,78.41,64114.849774841154,50.1997,50.3217,50.142,50.3217,64114.8498
2013-04-09 12:00:00,78.42,78.44,78.3,78.44,30233.01859301453,50.3281,50.3409,50.2511,50.3409,30233.0186
2013-04-09 12:05:00,78.44,78.44,78.18,78.19,55983.21029120277,50.3409,50.3409,50.174,50.1805,55983.2103
2013-04-09 12:10:00,78.19,78.29,78.04,78.29,33881.83118182663,50.1805,50.2446,50.0842,50.2446,33881.8312
2013-04-09 12:15:00,78.29,78.34,78.27,78.31,30441.52216951808,50.2446,50.2767,50.2318,50.2575,30441.5222
2013-04-09 12:20:00,78.31,78.32,78.2,78.3,21684.371956369043,50.2575,50.2639,50.1869,50.2511,21684.372
2013-04-09 12:25:00,78.29,78.43,78.26,78.43,52855.65664364954,50.2446,50.3345,50.2254,50.3345,52855.6566
2013-04-09 12:30:00,78.43,78.51,78.42,78.45,51291.87981987293,50.3345,50.3858,50.3281,50.3473,51291.8798
2013-04-09 12:35:00,78.46,78.48,78.4,78.4,36696.62946462453,50.3537,50.3666,50.3152,50.3152,36696.6295
2013-04-09 12:40:00,78.41,78.44,78.32,78.33,21684.371956369043,50.3217,50.3409,50.2639,50.2703,21684.372
2013-04-09 12:45:00,78.34,78.4,78.25,78.25,65678.62659861778,50.2767,50.3152,50.219,50.219,65678.6266
2013-04-09 12:50:00,78.27,78.29,78.18,78.21,20954.60943860662,50.2318,50.2446,50.174,50.1933,20954.6094
2013-04-09 12:55:00,78.21,78.27,78.18,78.18,20850.357650354847,50.1933,50.2318,50.174,50.174,20850.3577
2013-04-09 13:00:00,78.19,78.23,78.15,78.2,28773.493557489688,50.1805,50.2061,50.1548,50.1869,28773.4936
2013-04-09 13:05:00,78.22,78.26,78.17,78.18,25020.429180425817,50.1997,50.2254,50.1676,50.174,25020.4292
2013-04-09 13:10:00,78.16,78.21,78.09,78.12,43577.24748924163,50.1612,50.1933,50.1163,50.1355,43577.2475
2013-04-09 13:15:00,78.12,78.26,78.12,78.23,28773.493557489688,50.1355,50.2254,50.1355,50.2061,28773.4936
2013-04-09 13:20:00,78.23,78.24,78.12,78.2,34298.83833483372,50.2061,50.2126,50.1355,50.1869,34298.8383
2013-04-09 13:25:00,78.21,78.33,78.2,78.21,42430.477818472114,50.1933,50.2703,50.1869,50.1933,42430.4778
2013-04-09 13:30:00,78.24,78.36,78.22,78.32,35237.104429099694,50.2126,50.2896,50.1997,50.2639,35237.1044
2013-04-09 13:35:00,78.3,78.38,78.26,78.37,22205.630897627914,50.2511,50.3024,50.2254,50.296,22205.6309
2013-04-09 13:40:00,78.38,78.45,78.37,78.42,27313.96852196485,50.3024,50.3473,50.296,50.3281,27313.9685
2013-04-09 13:45:00,78.43,78.5,78.43,78.5,37530.64377063872,50.3345,50.3794,50.3345,50.3794,37530.6438
2013-04-09 13:50:00,78.51,78.57,78.49,78.5,28877.745345741463,50.3858,50.4243,50.373,50.3794,28877.7453
2013-04-09 13:55:00,78.51,78.61,78.46,78.47,23456.652356649203,50.3858,50.45,50.3537,50.3602,23456.6524
2013-04-09 14:00:00,78.46,78.54,78.44,78.54,39928.434900429536,50.3537,50.4051,50.3409,50.4051,39928.4349
2013-04-09 14:05:00,78.52,78.64,78.5,78.64,30650.025746021627,50.3923,50.4693,50.3794,50.4693,30650.0257
2013-04-09 14:10:00,78.63,78.7,78.6,78.7,37322.14019413518,50.4628,50.5078,50.4436,50.5078,37322.1402
2013-04-09 14:15:00,78.7,78.73,78.48,78.48,48998.34047833389,50.5078,50.527,50.3666,50.3666,48998.3405
2013-04-09 14:20:00,78.5,78.51,78.41,78.44,71308.22316421357,50.3794,50.3858,50.3217,50.3409,71308.2232
2013-04-09 14:25:00,78.44,78.48,78.42,78.45,56295.96565595809,50.3409,50.3666,50.3281,50.3473,56295.9657
2013-04-09 14:30:00,78.44,78.5,78.44,78.45,55149.19598518857,50.3409,50.3794,50.3409,50.3473,55149.196
2013-04-09 14:35:00,78.46,78.52,78.42,78.42,46913.30471329841,50.3537,50.3923,50.3281,50.3281,46913.3047
2013-04-09 14:40:00,78.44,78.51,78.43,78.45,37113.63661763163,50.3409,50.3858,50.3345,50.3473,37113.6366
2013-04-09 14:45:00,78.46,78.51,78.41,78.43,58589.50499749712,50.3537,50.3858,50.3217,50.3345,58589.505
2013-04-09 14:50:00,78.43,78.51,78.4,78.5,70474.20885819939,50.3345,50.3858,50.3152,50.3794,70474.2089
2013-04-09 14:55:00,78.51,78.57,78.45,78.55,37426.39198238695,50.3858,50.4243,50.3473,50.4115,37426.392
2013-04-09 15:00:00,78.56,78.63,78.55,78.61,51917.39054938357,50.4179,50.4628,50.4115,50.45,51917.3905
2013-04-09 15:05:00,78.61,78.63,78.46,78.48,59632.02288001486,50.45,50.4628,50.3537,50.3666,59632.0229
2013-04-09 15:10:00,78.47,78.61,78.47,78.58,71516.72674071713,50.3602,50.45,50.3602,50.4308,71516.7267
2013-04-09 15:15:00,78.56,78.57,78.48,78.52,61717.05864505035,50.4179,50.4243,50.3666,50.3923,61717.0586
2013-04-09 15:20:00,78.53,78.54,78.43,78.48,175247.25605123249,50.3987,50.4051,50.3345,50.3666,175247.2561
2013-04-09 15:25:00,78.47,78.52,78.47,78.52,47538.81544280905,50.3602,50.3923,50.3602,50.3923,47538.8154
2013-04-09 15:30:00,78.52,78.54,78.45,78.47,69327.43918742987,50.3923,50.4051,50.3473,50.3602,69327.4392
2013-04-09 15:35:00,78.47,78.51,78.4,78.44,61300.05149204325,50.3602,50.3858,50.3152,50.3409,61300.0515
2013-04-09 15:40:00,78.44,78.46,78.39,78.44,80899.38768337682,50.3409,50.3537,50.3088,50.3409,80899.3877
2013-04-09 15:45:00,78.42,78.43,78.33,78.36,84131.19311918181,50.3281,50.3345,50.2703,50.2896,84131.1931
2013-04-09 15:50:00,78.37,78.39,78.32,78.35,125414.9012668844,50.296,50.3088,50.2639,50.2832,125414.9013
2013-04-09 15:55:00,78.34,78.35,78.2,78.24,299411.1358590956,50.2767,50.2832,50.1869,50.2126,299411.1359
2013-04-10 09:30:00,78.29,78.46,78.24,78.39,80169.62516561439,50.2446,50.3537,50.2126,50.3088,80169.6252
2013-04-10 09:35:00,78.33,78.37,78.04,78.12,38364.65807665292,50.2703,50.296,50.0842,50.1355,38364.6581
2013-04-10 09:40:00,78.12,78.27,77.99,78.08,75791.05005903987,50.1355,50.2318,50.0521,50.1099,75791.0501
2013-04-10 09:45:00,78.04,78.04,77.79,77.89,145431.24461122506,50.0842,50.0842,49.9238,49.9879,145431.2446
2013-04-10 09:50:00,77.89,77.89,77.7,77.7,76208.05721204697,49.9879,49.9879,49.866,49.866,76208.0572
2013-04-10 09:55:00,77.73,77.82,77.7,77.72,74644.28038827036,49.8852,49.943,49.866,49.8788,74644.2804
2013-04-10 10:00:00,77.73,77.84,77.72,77.84,79856.86980085907,49.8852,49.9558,49.8788,49.9558,79856.8698
2013-04-10 10:05:00,77.84,77.9,77.79,77.88,67346.65521064616,49.9558,49.9944,49.9238,49.9815,67346.6552
2013-04-10 10:10:00,77.88,77.91,77.81,77.86,57859.74247973471,49.9815,50.0008,49.9366,49.9687,57859.7425
2013-04-10 10:15:00,77.85,77.96,77.83,77.95,68284.92130491213,49.9623,50.0329,49.9494,50.0264,68284.9213
2013-04-10 10:20:00,77.94,77.94,77.79,77.8,54940.69240868503,50.02,50.02,49.9238,49.9302,54940.6924
2013-04-10 10:25:00,77.8,77.9,77.78,77.9,62238.31758630922,49.9302,49.9944,49.9173,49.9944,62238.3176
2013-04-10 10:30:00,77.9,77.98,77.78,77.93,68910.43203442277,49.9944,50.0457,49.9173,50.0136,68910.432
2013-04-10 10:35:00,77.93,77.99,77.86,77.95,46600.549348543085,50.0136,50.0521,49.9687,50.0264,46600.5493
2013-04-10 10:40:00,77.93,77.95,77.8,77.8,51604.63518462825,50.0136,50.0264,49.9302,49.9302,51604.6352
2013-04-10 10:45:00,77.81,77.92,77.72,77.72,74852.7839647739,49.9366,50.0072,49.8788,49.8788,74852.784
2013-04-10 10:50:00,77.73,77.98,77.73,77.97,44307.01000700405,49.8852,50.0457,49.8852,50.0393,44307.01
2013-04-10 10:55:00,77.97,78.0,77.89,78.0,45245.27610127002,50.0393,50.0585,49.9879,50.0585,45245.2761
2013-04-10 11:00:00,78.02,78.02,77.79,77.92,57859.74247973471,50.0714,50.0714,49.9238,50.0072,57859.7425
2013-04-10 11:05:00,77.91,77.99,77.87,77.95,63697.84262183406,50.0008,50.0521,49.9751,50.0264,63697.8426
2013-04-10 11:10:00,77.93,77.97,77.87,77.89,73393.25892924906,50.0136,50.0393,49.9751,49.9879,73393.2589
2013-04-10 11:15:00,77.89,77.95,77.87,77.9,51917.39054938357,49.9879,50.0264,49.9751,49.9944,51917.3905
2013-04-10 11:20:00,77.91,78.05,77.83,78.04,149184.30898828895,50.0008,50.0906,49.9494,50.0842,149184.309
2013-04-10 11:25:00,78.03,78.05,77.95,77.97,26792.709580705978,50.0778,50.0906,50.0264,50.0393,26792.7096
2013-04-10 11:30:00,77.97,78.01,77.93,77.96,43890.00285399696,50.0393,50.0649,50.0136,50.0329,43890.0029
2013-04-10 11:35:00,77.96,77.99,77.85,77.93,43994.25464224873,50.0329,50.0521,49.9623,50.0136,43994.2546
2013-04-10 11:40:00,77.94,77.95,77.82,77.91,39302.92417091889,50.02,50.0264,49.943,50.0008,39302.9242
2013-04-10 11:45:00,77.92,77.92,77.86,77.88,26584.20600420243,50.0072,50.0072,49.9687,49.9815,26584.206
2013-04-10 11:50:00,77.87,77.89,77.8,77.85,54210.929890922605,49.9751,49.9879,49.9302,49.9623,54210.9299
2013-04-10 11:55:00,77.85,77.89,77.85,77.86,22726.889838886786,49.9623,49.9879,49.9623,49.9687,22726.8898
2013-04-10 12:00:00,77.87,77.9,77.86,77.89,36800.88125287631,49.9751,49.9944,49.9687,49.9879,36800.8813
2013-04-10 12:05:00,77.89,77.92,77.88,77.89,25958.695274691785,49.9879,50.0072,49.9815,49.9879,25958.6953
2013-04-10 12:10:00,77.89,77.9,77.78,77.79,53272.66379665664,49.9879,49.9944,49.9173,49.9238,53272.6638
2013-04-10 12:15:00,77.79,77.87,77.78,77.86,42326.22603022034,49.9238,49.9751,49.9173,49.9687,42326.226
2013-04-10 12:20:00,77.87,77.93,77.82,77.84,30337.270381266306,49.9751,50.0136,49.943,49.9558,30337.2704
2013-04-10 12:25:00,77.84,77.88,77.84,77.85,30337.270381266306,49.9558,49.9815,49.9558,49.9623,30337.2704
2013-04-10 12:30:00,77.86,77.99,77.86,77.97,52230.14591413889,49.9687,50.0521,49.9687,50.0393,52230.1459
2013-04-10 12:35:00,77.97,78.01,77.93,77.97,38468.90986490469,50.0393,50.0649,50.0136,50.0393,38468.9099
2013-04-10 12:40:00,77.97,78.01,77.92,77.92,23456.652356649203,50.0393,50.0649,50.0072,50.0072,23456.6524
2013-04-10 12:45:00,77.93,77.94,77.89,77.92,24707.673815670496,50.0136,50.02,49.9879,50.0072,24707.6738
2013-04-10 12:50:00,77.92,77.93,77.83,77.84,28877.745345741463,50.0072,50.0136,49.9494,49.9558,28877.7453
2013-04-10 12:55:00,77.84,77.91,77.84,77.88,18973.82546182291,49.9558,50.0008,49.9558,49.9815,18973.8255
2013-04-10 13:00:00,77.87,77.93,77.86,77.93,32943.56508756066,49.9751,50.0136,49.9687,50.0136,32943.5651
2013-04-10 13:05:00,77.92,77.96,77.89,77.95,37009.38482937985,50.0072,50.0329,49.9879,50.0264,37009.3848
2013-04-10 13:10:00,77.96,77.97,77.79,77.79,26792.709580705978,50.0329,50.0393,49.9238,49.9238,26792.7096
2013-04-10 13:15:00,77.8,77.83,77.79,77.82,25541.68812168469,49.9302,49.9494,49.9238,49.943,25541.6881
2013-04-10 13:20:00,77.81,77.83,77.78,77.83,37634.8955588905,49.9366,49.9494,49.9173,49.9494,37634.8956
2013-04-10 13:25:00,77.84,77.88,77.79,77.87,45558.03146602534,49.9558,49.9815,49.9238,49.9751,45558.0315
2013-04-10 13:30:00,77.87,77.92,77.8,77.8,33047.81687581243,49.9751,50.0072,49.9302,49.9302,33047.8169
2013-04-10 13:35:00,77.81,77.93,77.81,77.91,32839.31329930889,49.9366,50.0136,49.9366,50.0008,32839.3133
2013-04-10 13:40:00,77.92,77.99,77.91,77.99,38364.65807665292,50.0072,50.0521,50.0008,50.0521,38364.6581
2013-04-10 13:45:00,77.98,78.01,77.96,77.97,37947.65092364582,50.0457,50.0649,50.0329,50.0393,37947.6509
2013-04-10 13:50:00,77.97,77.97,77.93,77.96,19599.33619133356,50.0393,50.0393,50.0136,50.0329,19599.3362
2013-04-10 13:55:00,77.96,77.98,77.93,77.96,18765.32188531936,50.0329,50.0457,50.0136,50.0329,18765.3219
2013-04-10 14:00:00,77.97,78.0,77.96,77.97,39511.42774742244,50.0393,50.0585,50.0329,50.0393,39511.4277
2013-04-10 14:05:00,77.97,78.01,77.97,77.99,24811.925603922267,50.0393,50.0649,50.0393,50.0521,24811.9256
2013-04-10 14:10:00,77.99,78.0,77.93,77.97,28564.98998098614,50.0521,50.0585,50.0136,50.0393,28564.99
2013-04-10 14:15:00,77.97,78.08,77.97,77.99,76312.30900029874,50.0393,50.1099,50.0393,50.0521,76312.309
2013-04-10 14:20:00,78.0,78.08,77.98,78.0,112904.6866766715,50.0585,50.1099,50.0457,50.0585,112904.6867
2013-04-10 14:25:00,78.01,78.16,78.01,78.08,81107.89125988036,50.0649,50.1612,50.0649,50.1099,81107.8913
2013-04-10 14:30:00,78.08,78.11,78.03,78.05,61508.5550685468,50.1099,50.1291,50.0778,50.0906,61508.5551
2013-04-10 14:35:00,78.05,78.09,78.03,78.03,43994.25464224873,50.0906,50.1163,50.0778,50.0778,43994.2546
2013-04-10 14:40:00,78.04,78.07,78.03,78.04,51396.1316081247,50.0842,50.1035,50.0778,50.0842,51396.1316
2013-04-10 14:45:00,78.04,78.04,77.98,78.02,36592.37767637276,50.0842,50.0842,50.0457,50.0714,36592.3777
2013-04-10 14:50:00,78.02,78.05,77.99,78.01,70786.9642229547,50.0714,50.0906,50.0521,50.0649,70786.9642
2013-04-10 14:55:00,78.01,78.05,77.98,78.03,45245.27610127002,50.0649,50.0906,50.0457,50.0778,45245.2761
2013-04-10 15:00:00,78.04,78.05,77.98,77.99,65261.61944561068,50.0842,50.0906,50.0457,50.0521,65261.6194
2013-04-10 15:05:00,78.0,78.03,77.98,78.0,39511.42774742244,50.0585,50.0778,50.0457,50.0585,39511.4277
2013-04-10 15:10:00,78.0,78.0,77.93,77.94,41179.45635945082,50.0585,50.0585,50.0136,50.02,41179.4564
2013-04-10 15:15:00,77.94,78.01,77.94,78.01,51083.37624336938,50.02,50.0649,50.02,50.0649,51083.3762
2013-04-10 15:20:00,78.01,78.07,77.99,78.05,101541.24175722813,50.0649,50.1035,50.0521,50.0906,101541.2418
2013-04-10 15:25:00,78.03,78.13,78.01,78.1,113738.7009826857,50.0778,50.142,50.0649,50.1227,113738.701
2013-04-10 15:30:00,78.08,78.14,78.04,78.12,92992.59512058264,50.1099,50.1484,50.0842,50.1355,92992.5951
2013-04-10 15:35:00,78.12,78.18,78.08,78.12,177228.0400280162,50.1355,50.174,50.1099,50.1355,177228.04
2013-04-10 15:40:00,78.13,78.18,78.11,78.15,100498.72387471035,50.142,50.174,50.1291,50.1548,100498.7239
2013-04-10 15:45:00,78.15,78.2,78.06,78.07,103939.03288701893,50.1548,50.1869,50.097,50.1035,103939.0329
2013-04-10 15:50:00,78.07,78.09,78.01,78.02,271992.915548879,50.1035,50.1163,50.0649,50.0714,271992.9155
2013-04-10 15:55:00,78.03,78.03,77.99,78.0,217573.4820814528,50.0778,50.0778,50.0521,50.0585,217573.4821
2013-04-11 09:30:00,80.56,81.28,80.3,80.82,221430.79824676848,51.7015,52.1636,51.5346,51.8683,221430.7982
2013-04-11 09:35:00,80.81,81.07,80.34,80.59,619255.622215539,51.8619,52.0288,51.5603,51.7207,619255.6222
2013-04-11 09:40:00,80.55,80.8,80.48,80.79,734870.8553867566,51.6951,51.8555,51.6501,51.8491,734870.8554
2013-04-11 09:45:00,80.79,80.81,80.63,80.68,361232.44629239774,51.8491,51.8619,51.7464,51.7785,361232.4463
2013-04-11 09:50:00,80.71,80.72,80.45,80.46,275328.9727729357,51.7977,51.8042,51.6309,51.6373,275328.9728
2013-04-11 09:55:00,80.45,80.55,80.29,80.29,245825.71669768365,51.6309,51.6951,51.5282,51.5282,245825.7167
2013-04-11 10:00:00,80.29,80.47,80.24,80.25,339652.32612428046,51.5282,51.6437,51.4961,51.5025,339652.3261
2013-04-11 10:05:00,80.25,80.37,80.09,80.32,235296.28608425445,51.5025,51.5795,51.3998,51.5474,235296.2861
2013-04-11 10:10:00,80.32,80.39,80.3,80.33,182336.3776523532,51.5474,51.5924,51.5346,51.5539,182336.3777
2013-04-11 10:15:00,80.34,80.62,80.33,80.57,200267.6852316583,51.5603,51.74,51.5539,51.7079,200267.6852
2013-04-11 10:20:00,80.56,80.57,80.43,80.44,174830.2488982254,51.7015,51.7079,51.618,51.6245,174830.2489
2013-04-11 10:25:00,80.45,80.55,80.41,80.42,212882.151610123,51.6309,51.6951,51.6052,51.6116,212882.1516
2013-04-11 10:30:00,80.42,80.43,80.32,80.32,104356.040040026,51.6116,51.618,51.5474,51.5474,104356.04
2013-04-11 10:35:00,80.32,80.53,80.28,80.5,200580.4405964136,51.5474,51.6822,51.5218,51.663,200580.4406
2013-04-11 10:40:00,80.5,80.53,80.37,80.45,105607.0614990473,51.663,51.6822,51.5795,51.6309,105607.0615
2013-04-11 10:45:00,80.45,80.61,80.38,80.6,437544.75529269647,51.6309,51.7336,51.586,51.7271,437544.7553
2013-04-11 10:50:00,80.58,80.71,80.56,80.65,548677.1615690878,51.7143,51.7977,51.7015,51.7592,548677.1616
2013-04-11 10:55:00,80.65,80.75,80.63,80.68,186402.1973941724,51.7592,51.8234,51.7464,51.7785,186402.1974
2013-04-11 11:00:00,80.68,80.78,80.67,80.72,135318.82115080295,51.7785,51.8427,51.7721,51.8042,135318.8212
2013-04-11 11:05:00,80.74,80.79,80.67,80.71,210484.3604803322,51.817,51.8491,51.7721,51.7977,210484.3605
2013-04-11 11:10:00,80.74,80.77,80.66,80.67,71412.47495246536,51.817,51.8362,51.7657,51.7721,71412.475
2013-04-11 11:15:00,80.67,80.78,80.67,80.76,85382.2145782031,51.7721,51.8427,51.7721,51.8298,85382.2146
2013-04-11 11:20:00,80.76,80.77,80.67,80.73,104356.040040026,51.8298,51.8362,51.7721,51.8106,104356.04
2013-04-11 11:25:00,80.72,80.78,80.71,80.72,71933.73389372423,51.8042,51.8427,51.7977,51.8042,71933.7339
2013-04-11 11:30:00,80.72,80.75,80.68,80.7,72037.985681976,51.8042,51.8234,51.7785,51.7913,72037.9857
2013-04-11 11:35:00,80.67,80.73,80.6,80.72,149601.31614129603,51.7721,51.8106,51.7271,51.8042,149601.3161
2013-04-11 11:40:00,80.72,80.78,80.66,80.72,110402.64375862892,51.8042,51.8427,51.7657,51.8042,110402.6438
2013-04-11 11:45:00,80.72,80.79,80.7,80.74,144492.9785169591,51.8042,51.8491,51.7913,51.817,144492.9785
2013-04-11 11:50:00,80.73,80.73,80.62,80.69,82254.66093064987,51.8106,51.8106,51.74,51.7849,82254.6609
2013-04-11 11:55:00,80.7,80.75,80.68,80.73,105085.80255778844,51.7913,51.8234,51.7785,51.8106,105085.8026
2013-04-11 12:00:00,80.74,80.79,80.7,80.72,207044.0514680236,51.817,51.8491,51.7913,51.8042,207044.0515
2013-04-11 12:05:00,80.73,80.78,80.7,80.76,81629.15020113923,51.8106,51.8427,51.7913,51.8298,81629.1502
2013-04-11 12:10:00,80.76,80.79,80.68,80.73,66929.64805763906,51.8298,51.8491,51.7785,51.8106,66929.6481
2013-04-11 12:15:00,80.71,80.74,80.65,80.72,40345.44205343663,51.7977,51.817,51.7592,51.8042,40345.4421
2013-04-11 12:20:00,80.72,80.72,80.64,80.72,80378.12874211794,51.8042,51.8042,51.7528,51.8042,80378.1287
2013-04-11 12:25:00,80.72,80.88,80.57,80.88,367591.805375756,51.8042,51.9068,51.7079,51.9068,367591.8054
2013-04-11 12:30:00,80.87,80.89,80.76,80.85,167741.12729710474,51.9004,51.9133,51.8298,51.8876,167741.1273
2013-04-11 12:35:00,80.86,80.91,80.85,80.89,178687.56506354106,51.894,51.9261,51.8876,51.9133,178687.5651
2013-04-11 12:40:00,80.9,81.01,80.7,80.8,291070.99279895367,51.9197,51.9903,51.7913,51.8555,291070.9928
2013-04-11 12:45:00,80.81,80.88,80.72,80.72,57234.231750224055,51.8619,51.9068,51.8042,51.8042,57234.2318
2013-04-11 12:50:00,80.73,80.84,80.68,80.81,60257.53360952551,51.8106,51.8812,51.7785,51.8619,60257.5336
2013-04-11 12:55:00,80.81,80.89,80.79,80.82,76625.06436505406,51.8619,51.9133,51.8491,51.8683,76625.0644
2013-04-11 13:00:00,80.83,80.99,80.79,80.84,81524.89841288746,51.8748,51.9774,51.8491,51.8812,81524.8984
2013-04-11 13:05:00,80.83,80.86,80.73,80.8,50874.87266686583,51.8748,51.894,51.8106,51.8555,50874.8727
2013-04-11 13:10:00,80.8,80.8,80.76,80.78,85903.47351946197,51.8555,51.8555,51.8298,51.8427,85903.4735
2013-04-11 13:15:00,80.79,80.85,80.74,80.75,133338.03717401926,51.8491,51.8876,51.817,51.8234,133338.0372
2013-04-11 13:20:00,80.74,80.78,80.65,80.76,64010.59798658938,51.817,51.8427,51.7592,51.8298,64010.598
2013-04-11 13:25:00,80.77,80.78,80.66,80.73,82567.4162954052,51.8362,51.8427,51.7657,51.8106,82567.4163
2013-04-11 13:30:00,80.72,80.74,80.66,80.71,32109.550781546463,51.8042,51.817,51.7657,51.7977,32109.5508
2013-04-11 13:35:00,80.71,80.81,80.71,80.78,69952.94991694052,51.7977,51.8619,51.7977,51.8427,69952.9499
2013-04-11 13:40:00,80.78,80.79,80.67,80.77,98622.19168617844,51.8427,51.8491,51.7721,51.8362,98622.1917
2013-04-11 13:45:00,80.77,80.79,80.69,80.77,341424.60652456066,51.8362,51.8491,51.7849,51.8362,341424.6065
2013-04-11 13:50:00,80.78,80.84,80.77,80.8,271575.90839587187,51.8427,51.8812,51.8362,51.8555,271575.9084
2013-04-11 13:55:00,80.81,80.82,80.69,80.7,81941.90556589456,51.8619,51.8683,51.7849,51.7913,81941.9056
2013-04-11 14:00:00,80.71,80.8,80.7,80.79,125414.9012668844,51.7977,51.8555,51.7913,51.8491,125414.9013
2013-04-11 14:05:00,80.79,80.87,80.77,80.86,261776.2403002051,51.8491,51.9004,51.8362,51.894,261776.2403
2013-04-11 14:10:00,80.86,80.91,80.83,80.89,249474.52928649576,51.894,51.9261,51.8748,51.9133,249474.5293
2013-04-11 14:15:00,80.9,80.91,80.83,80.84,166177.35047332814,51.9197,51.9261,51.8748,51.8812,166177.3505
2013-04-11 14:20:00,80.83,80.95,80.83,80.9,153458.6323066117,51.8748,51.9518,51.8748,51.9197,153458.6323
2013-04-11 14:25:00,80.91,81.04,80.9,80.97,133755.04432702635,51.9261,52.0095,51.9197,51.9646,133755.0443
2013-04-11 14:30:00,80.98,80.99,80.9,80.97,120202.3118542957,51.971,51.9774,51.9197,51.9646,120202.3119
2013-04-11 14:35:00,80.96,81.04,80.94,81.0,133233.78538576746,51.9582,52.0095,51.9454,51.9839,133233.7854
2013-04-11 14:40:00,81.0,81.03,80.9,80.94,87675.75391974213,51.9839,52.0031,51.9197,51.9454,87675.7539
2013-04-11 14:45:00,80.93,80.93,80.85,80.86,196410.36906634265,51.9389,51.9389,51.8876,51.894,196410.3691
2013-04-11 14:50:00,80.85,80.89,80.83,80.86,61091.5479155397,51.8876,51.9133,51.8748,51.894,61091.5479
2013-04-11 14:55:00,80.86,80.86,80.82,80.84,123434.1172901007,51.894,51.894,51.8683,51.8812,123434.1173
2013-04-11 15:00:00,80.84,80.84,80.75,80.77,73914.51787050793,51.8812,51.8812,51.8234,51.8362,73914.5179
2013-04-11 15:05:00,80.77,80.82,80.74,80.75,155543.66807164715,51.8362,51.8683,51.817,51.8234,155543.6681
2013-04-11 15:10:00,80.75,80.78,80.59,80.6,115510.98138296584,51.8234,51.8427,51.7207,51.7271,115510.9814
2013-04-11 15:15:00,80.6,80.77,80.6,80.75,111236.65806464312,51.7271,51.8362,51.7271,51.8234,111236.6581
2013-04-11 15:20:00,80.76,80.79,80.66,80.76,94869.12730911456,51.8298,51.8491,51.7657,51.8298,94869.1273
2013-04-11 15:25:00,80.77,80.77,80.74,80.76,81837.65377764277,51.8362,51.8362,51.817,51.8298,81837.6538
2013-04-11 15:30:00,80.77,80.77,80.7,80.76,192136.0457480199,51.8362,51.8362,51.7913,51.8298,192136.0457
2013-04-11 15:35:00,80.75,80.81,80.73,80.77,186923.4563354312,51.8234,51.8619,51.8106,51.8362,186923.4563
2013-04-11 15:40:00,80.77,80.77,80.64,80.71,175560.01141598783,51.8362,51.8362,51.7528,51.7977,175560.0114
2013-04-11 15:45:00,80.71,80.84,80.71,80.79,403871.4276873734,51.7977,51.8812,51.7977,51.8491,403871.4277
2013-04-11 15:50:00,80.77,80.79,80.67,80.67,218928.7553287259,51.8362,51.8491,51.7721,51.7721,218928.7553
2013-04-11 15:55:00,80.68,80.82,80.68,80.74,705263.3475232527,51.7785,51.8683,51.7785,51.817,705263.3475
2013-04-12 09:30:00,80.15,80.33,79.64,79.81,171911.1988271757,51.4383,51.5539,51.111,51.2201,171911.1988
2013-04-12 09:35:00,79.82,79.85,79.6,79.69,75269.791117781,51.2266,51.2458,51.0854,51.1431,75269.7911
2013-04-12 09:40:00,79.7,79.77,79.52,79.55,120202.3118542957,51.1495,51.1945,51.034,51.0533,120202.3119
2013-04-12 09:45:00,79.52,79.71,79.45,79.7,55253.44777344035,51.034,51.156,50.9891,51.1495,55253.4478
2013-04-12 09:50:00,79.7,79.71,79.47,79.5,109881.38481737004,51.1495,51.156,51.0019,51.0212,109881.3848
2013-04-12 09:55:00,79.53,79.63,79.36,79.53,196410.36906634265,51.0404,51.1046,50.9313,51.0404,196410.3691
2013-04-12 10:00:00,79.53,79.6,79.46,79.52,54315.18167917438,51.0404,51.0854,50.9955,51.034,54315.1817
2013-04-12 10:05:00,79.52,79.52,79.36,79.4,60674.54076253261,51.034,51.034,50.9313,50.957,60674.5408
2013-04-12 10:10:00,79.41,79.48,79.37,79.42,130627.49067947312,50.9634,51.0084,50.9378,50.9699,130627.4907
2013-04-12 10:15:00,79.42,79.5,79.34,79.36,172849.4649214417,50.9699,51.0212,50.9185,50.9313,172849.4649
2013-04-12 10:20:00,79.32,79.44,79.32,79.41,46913.30471329841,50.9057,50.9827,50.9057,50.9634,46913.3047
2013-04-12 10:25:00,79.41,79.41,79.33,79.34,42221.97424196856,50.9634,50.9634,50.9121,50.9185,42221.9742
2013-04-12 10:30:00,79.33,79.36,79.26,79.35,53064.16022015309,50.9121,50.9313,50.8672,50.9249,53064.1602
2013-04-12 10:35:00,79.35,79.38,79.24,79.26,46600.549348543085,50.9249,50.9442,50.8543,50.8672,46600.5493
2013-04-12 10:40:00,79.27,79.28,79.19,79.22,37322.14019413518,50.8736,50.88,50.8222,50.8415,37322.1402
2013-04-12 10:45:00,79.22,79.36,79.14,79.18,60466.03718602906,50.8415,50.9313,50.7902,50.8158,60466.0372
2013-04-12 10:50:00,79.18,79.34,79.14,79.33,55461.9513499439,50.8158,50.9185,50.7902,50.9121,55461.9513
2013-04-12 10:55:00,79.32,79.46,79.3,79.37,144284.47494045555,50.9057,50.9955,50.8928,50.9378,144284.4749
2013-04-12 11:00:00,79.35,79.35,79.13,79.14,58172.497844490026,50.9249,50.9249,50.7837,50.7902,58172.4978
2013-04-12 11:05:00,79.14,79.24,79.1,79.23,84756.70384869246,50.7902,50.8543,50.7645,50.8479,84756.7038
2013-04-12 11:10:00,79.23,79.43,79.2,79.37,81212.14304813213,50.8479,50.9763,50.8287,50.9378,81212.143
2013-04-12 11:15:00,79.38,79.42,79.22,79.38,82358.91271890164,50.9442,50.9699,50.8415,50.9442,82358.9127
2013-04-12 11:20:00,79.38,79.39,79.34,79.38,103939.03288701893,50.9442,50.9506,50.9185,50.9442,103939.0329
2013-04-12 11:25:00,79.38,79.53,79.37,79.43,314006.386214344,50.9442,51.0404,50.9378,50.9763,314006.3862
2013-04-12 11:30:00,79.44,79.44,79.36,79.39,36800.88125287631,50.9827,50.9827,50.9313,50.9506,36800.8813
2013-04-12 11:35:00,79.39,79.42,79.35,79.38,72350.74104673132,50.9506,50.9699,50.9249,50.9442,72350.741
2013-04-12 11:40:00,79.38,79.4,79.34,79.4,28043.73103972727,50.9442,50.957,50.9185,50.957,28043.731
2013-04-12 11:45:00,79.41,79.45,79.38,79.44,60466.03718602906,50.9634,50.9891,50.9442,50.9827,60466.0372
2013-04-12 11:50:00,79.44,79.57,79.43,79.52,163883.81113178912,50.9827,51.0661,50.9763,51.034,163883.8111
2013-04-12 11:55:00,79.55,79.67,79.46,79.65,88926.77537876343,51.0533,51.1303,50.9955,51.1175,88926.7754
2013-04-12 12:00:00,79.64,79.64,79.51,79.52,143137.70526968603,51.111,51.111,51.0276,51.034,143137.7053
2013-04-12 12:05:00,79.53,79.59,79.46,79.57,37426.39198238695,51.0404,51.079,50.9955,51.0661,37426.392
2013-04-12 12:10:00,79.57,79.57,79.49,79.49,33152.06866406421,51.0661,51.0661,51.0148,51.0148,33152.0687
2013-04-12 12:15:00,79.5,79.53,79.49,79.53,30024.51501651098,51.0212,51.0404,51.0148,51.0404,30024.515
2013-04-12 12:20:00,79.53,79.57,79.48,79.55,37634.8955588905,51.0404,51.0661,51.0084,51.0533,37634.8956
2013-04-12 12:25:00,79.55,79.63,79.54,79.6,45766.53504252889,51.0533,51.1046,51.0469,51.0854,45766.535
2013-04-12 12:30:00,79.61,79.7,79.6,79.62,139280.38910437038,51.0918,51.1495,51.0854,51.0982,139280.3891
2013-04-12 12:35:00,79.63,79.63,79.58,79.62,34298.83833483372,51.1046,51.1046,51.0725,51.0982,34298.8383
2013-04-12 12:40:00,79.62,79.67,79.61,79.62,48685.58511357857,51.0982,51.1303,51.0918,51.0982,48685.5851
2013-04-12 12:45:00,79.62,79.67,79.62,79.65,105815.56507555084,51.0982,51.1303,51.0982,51.1175,105815.5651
2013-04-12 12:50:00,79.65,79.67,79.63,79.66,36488.12588812099,51.1175,51.1303,51.1046,51.1239,36488.1259
2013-04-12 12:55:00,79.65,79.67,79.62,79.66,40553.94562994018,51.1175,51.1303,51.0982,51.1239,40553.9456
2013-04-12 13:00:00,79.66,79.71,79.61,79.65,94556.37194435924,51.1239,51.156,51.0918,51.1175,94556.3719
2013-04-12 13:05:00,79.66,79.7,79.58,79.68,37739.14734714227,51.1239,51.1495,51.0725,51.1367,37739.1473
2013-04-12 13:10:00,79.68,79.69,79.61,79.65,47747.3190193126,51.1367,51.1431,51.0918,51.1175,47747.319
2013-04-12 13:15:00,79.65,79.68,79.6,79.62,38885.917017911794,51.1175,51.1367,51.0854,51.0982,38885.917
2013-04-12 13:20:00,79.61,79.67,79.61,79.65,35237.104429099694,51.0918,51.1303,51.0918,51.1175,35237.1044
2013-04-12 13:25:00,79.63,79.64,79.46,79.52,45141.02431301824,51.1046,51.111,50.9955,51.034,45141.0243
2013-04-12 13:30:00,79.51,79.59,79.47,79.59,32526.557934553563,51.0276,51.079,51.0019,51.079,32526.5579
2013-04-12 13:35:00,79.58,79.65,79.55,79.58,54627.9370439297,51.0725,51.1175,51.0533,51.0725,54627.937
2013-04-12 13:40:00,79.56,79.7,79.56,79.67,37634.8955588905,51.0597,51.1495,51.0597,51.1303,37634.8956
2013-04-12 13:45:00,79.67,79.72,79.66,79.71,77980.33761232713,51.1303,51.1624,51.1239,51.156,77980.3376
2013-04-12 13:50:00,79.71,79.72,79.66,79.69,159192.48066045926,51.156,51.1624,51.1239,51.1431,159192.4807
2013-04-12 13:55:00,79.69,79.71,79.63,79.7,40553.94562994018,51.1431,51.156,51.1046,51.1495,40553.9456
2013-04-12 14:00:00,79.7,79.75,79.65,79.65,123746.87265485602,51.1495,51.1816,51.1175,51.1175,123746.8727
2013-04-12 14:05:00,79.65,79.72,79.64,79.69,58589.50499749712,51.1175,51.1624,51.111,51.1431,58589.505
2013-04-12 14:10:00,79.69,79.71,79.66,79.7,99143.4506274373,51.1431,51.156,51.1239,51.1495,99143.4506
2013-04-12 14:15:00,79.7,79.74,79.63,79.7,268031.3475953116,51.1495,51.1752,51.1046,51.1495,268031.3476
2013-04-12 14:20:00,79.71,79.74,79.69,79.72,57963.99426798648,51.156,51.1752,51.1431,51.1624,57963.9943
2013-04-12 14:25:00,79.72,79.72,79.65,79.65,63385.08725707874,51.1624,51.1624,51.1175,51.1175,63385.0873
2013-04-12 14:30:00,79.65,79.72,79.64,79.69,59319.26751525954,51.1175,51.1624,51.111,51.1431,59319.2675
2013-04-12 14:35:00,79.7,79.72,79.68,79.72,68180.66951666035,51.1495,51.1624,51.1367,51.1624,68180.6695
2013-04-12 14:40:00,79.71,79.79,79.67,79.7,348096.7209726742,51.156,51.2073,51.1303,51.1495,348096.721
2013-04-12 14:45:00,79.71,79.81,79.7,79.79,86007.72530771374,51.156,51.2201,51.1495,51.2073,86007.7253
2013-04-12 14:50:00,79.78,79.93,79.78,79.92,278039.51926748187,51.2009,51.2972,51.2009,51.2907,278039.5193
2013-04-12 14:55:00,79.93,79.94,79.81,79.89,143867.46778744846,51.2972,51.3036,51.2201,51.2715,143867.4678
2013-04-12 15:00:00,79.89,79.89,79.72,79.78,57234.231750224055,51.2715,51.2715,51.1624,51.2009,57234.2318
2013-04-12 15:05:00,79.78,80.0,79.74,79.99,91845.8254498131,51.2009,51.3421,51.1752,51.3357,91845.8254
2013-04-12 15:10:00,79.98,80.0,79.89,79.96,193074.31184228588,51.3292,51.3421,51.2715,51.3164,193074.3118
2013-04-12 15:15:00,79.97,80.09,79.89,80.05,84860.95563694423,51.3228,51.3998,51.2715,51.3742,84860.9556
2013-04-12 15:20:00,80.05,80.07,79.95,80.0,126353.16736115038,51.3742,51.387,51.31,51.3421,126353.1674
2013-04-12 15:25:00,80.01,80.07,79.96,80.07,97058.4148624018,51.3485,51.387,51.3164,51.387,97058.4149
2013-04-12 15:30:00,80.07,80.08,80.03,80.04,93826.6094265968,51.387,51.3934,51.3613,51.3678,93826.6094
2013-04-12 15:35:00,80.04,80.08,79.96,80.04,99768.96135694794,51.3678,51.3934,51.3164,51.3678,99768.9614
2013-04-12 15:40:00,80.05,80.09,80.02,80.08,156690.4377424167,51.3742,51.3998,51.3549,51.3934,156690.4377
2013-04-12 15:45:00,80.08,80.09,80.0,80.07,285858.403386365,51.3934,51.3998,51.3421,51.387,285858.4034
2013-04-12 15:50:00,80.07,80.08,79.92,79.94,141261.1730811541,51.387,51.3934,51.2907,51.3036,141261.1731
2013-04-12 15:55:00,79.95,80.05,79.93,80.0,295970.82684678707,51.31,51.3742,51.2972,51.3421,295970.8268
2013-04-15 09:30:00,79.17,79.42,78.75,78.77,133233.78538576746,50.8094,50.9699,50.5399,50.5527,133233.7854
2013-04-15 09:35:00,78.75,78.78,78.54,78.67,88718.27180225987,50.5399,50.5591,50.4051,50.4885,88718.2718
2013-04-15 09:40:00,78.67,78.78,78.23,78.23,114781.21886520344,50.4885,50.5591,50.2061,50.2061,114781.2189
2013-04-15 09:45:00,78.23,78.26,77.97,78.04,104564.54361652955,50.2061,50.2254,50.0393,50.0842,104564.5436
2013-04-15 09:50:00,78.03,78.22,77.98,78.13,67033.89984589083,50.0778,50.1997,50.0457,50.142,67033.8998
2013-04-15 09:55:00,78.11,78.37,78.11,78.35,74957.03575302567,50.1291,50.296,50.1291,50.2832,74957.0358
2013-04-15 10:00:00,78.34,78.35,78.07,78.1,69535.94276393342,50.2767,50.2832,50.1035,50.1227,69535.9428
2013-04-15 10:05:00,78.11,78.11,77.75,77.87,120723.57079555457,50.1291,50.1291,49.8981,49.9751,120723.5708
2013-04-15 10:10:00,77.87,78.04,77.86,77.96,66095.63375162486,49.9751,50.0842,49.9687,50.0329,66095.6338
2013-04-15 10:15:00,77.96,77.99,77.88,77.93,109360.12587611118,50.0329,50.0521,49.9815,50.0136,109360.1259
2013-04-15 10:20:00,77.93,78.02,77.83,77.97,90282.04862603649,50.0136,50.0714,49.9494,50.0393,90282.0486
2013-04-15 10:25:00,77.97,78.02,77.93,77.98,71725.23031722067,50.0393,50.0714,50.0136,50.0457,71725.2303
2013-04-15 10:30:00,77.97,78.14,77.93,78.07,97266.91843890536,50.0393,50.1484,50.0136,50.1035,97266.9184
2013-04-15 10:35:00,78.07,78.24,77.99,78.23,58485.25320924535,50.1035,50.2126,50.0521,50.2061,58485.2532
2013-04-15 10:40:00,78.23,78.28,78.13,78.25,106128.32044030615,50.2061,50.2382,50.142,50.219,106128.3204
2013-04-15 10:45:00,78.24,78.26,78.09,78.1,49728.10299609631,50.2126,50.2254,50.1163,50.1227,49728.103
2013-04-15 10:50:00,78.1,78.12,78.02,78.05,34924.34906434437,50.1227,50.1355,50.0714,50.0906,34924.3491
2013-04-15 10:55:00,78.07,78.16,78.0,78.16,83297.17881316761,50.1035,50.1612,50.0585,50.1612,83297.1788
2013-04-15 11:00:00,78.15,78.17,78.06,78.08,56400.21744420986,50.1548,50.1676,50.097,50.1099,56400.2174
2013-04-15 11:05:00,78.09,78.15,78.02,78.06,72663.49641148665,50.1163,50.1548,50.0714,50.097,72663.4964
2013-04-15 11:10:00,78.03,78.05,77.96,78.03,42743.23318322744,50.0778,50.0906,50.0329,50.0778,42743.2332
2013-04-15 11:15:00,78.02,78.02,77.93,78.01,37426.39198238695,50.0714,50.0714,50.0136,50.0649,37426.392
2013-04-15 11:20:00,78.0,78.19,78.0,78.12,54523.68525567793,50.0585,50.1805,50.0585,50.1355,54523.6853
2013-04-15 11:25:00,78.1,78.25,78.08,78.22,41387.95993595437,50.1227,50.219,50.1099,50.1997,41387.9599
2013-04-15 11:30:00,78.21,78.25,78.17,78.21,78501.596553586,50.1933,50.219,50.1676,50.1933,78501.5966
2013-04-15 11:35:00,78.2,78.42,78.2,78.41,99456.20599219264,50.1869,50.3281,50.1869,50.3217,99456.206
2013-04-15 11:40:00,78.41,78.42,78.23,78.32,62655.32473931632,50.3217,50.3281,50.2061,50.2639,62655.3247
2013-04-15 11:45:00,78.3,78.31,78.13,78.19,49206.84405483744,50.2511,50.2575,50.142,50.1805,49206.8441
2013-04-15 11:50:00,78.19,78.32,78.18,78.2,69118.93561092632,50.1805,50.2639,50.174,50.1869,69118.9356
2013-04-15 11:55:00,78.19,78.22,78.11,78.17,47330.31186630551,50.1805,50.1997,50.1291,50.1676,47330.3119
2013-04-15 12:00:00,78.18,78.25,78.13,78.23,59319.26751525954,50.174,50.219,50.142,50.2061,59319.2675
2013-04-15 12:05:00,78.24,78.34,78.24,78.26,87884.25749624569,50.2126,50.2767,50.2126,50.2254,87884.2575
2013-04-15 12:10:00,78.26,78.4,78.26,78.35,34611.593699589044,50.2254,50.3152,50.2254,50.2832,34611.5937
2013-04-15 12:15:00,78.35,78.49,78.3,78.49,67346.65521064616,50.2832,50.373,50.2511,50.373,67346.6552
2013-04-15 12:20:00,78.49,78.57,78.49,78.49,69431.69097568165,50.373,50.4243,50.373,50.373,69431.691
2013-04-15 12:25:00,78.49,78.54,78.44,78.52,60153.28182127373,50.373,50.4051,50.3409,50.3923,60153.2818
2013-04-15 12:30:00,78.51,78.56,78.42,78.43,59110.76393875599,50.3858,50.4179,50.3281,50.3345,59110.7639
2013-04-15 12:35:00,78.42,78.44,78.28,78.31,74435.7768117668,50.3281,50.3409,50.2382,50.2575,74435.7768
2013-04-15 12:40:00,78.29,78.33,78.25,78.26,49519.59941959276,50.2446,50.2703,50.219,50.2254,49519.5994
2013-04-15 12:45:00,78.26,78.36,78.24,78.36,67138.1516341426,50.2254,50.2896,50.2126,50.2896,67138.1516
2013-04-15 12:50:00,78.35,78.35,78.23,78.26,92471.33617932376,50.2832,50.2832,50.2061,50.2254,92471.3362
2013-04-15 12:55:00,78.26,78.31,78.22,78.29,53168.41200840486,50.2254,50.2575,50.1997,50.2446,53168.412
2013-04-15 13:00:00,78.27,78.32,78.25,78.3,30858.529322525173,50.2318,50.2639,50.219,50.2511,30858.5293
2013-04-15 13:05:00,78.32,78.33,78.25,78.29,84860.95563694423,50.2639,50.2703,50.219,50.2446,84860.9556
2013-04-15 13:10:00,78.29,78.3,78.24,78.25,65157.3676573589,50.2446,50.2511,50.2126,50.219,65157.3677
2013-04-15 13:15:00,78.25,78.27,78.22,78.25,63280.83546882696,50.219,50.2318,50.1997,50.219,63280.8355
2013-04-15 13:20:00,78.24,78.26,78.21,78.25,45453.77967777357,50.2126,50.2254,50.1933,50.219,45453.7797
2013-04-15 13:25:00,78.25,78.3,78.2,78.25,50874.87266686583,50.219,50.2511,50.1869,50.219,50874.8727
2013-04-15 13:30:00,78.24,78.32,78.22,78.29,35549.859793855016,50.2126,50.2639,50.1997,50.2446,35549.8598
2013-04-15 13:35:00,78.28,78.3,78.22,78.24,38677.41344140824,50.2382,50.2511,50.1997,50.2126,38677.4134
2013-04-15 13:40:00,78.24,78.26,78.2,78.23,41596.46351245792,50.2126,50.2254,50.1869,50.2061,41596.4635
2013-04-15 13:45:00,78.22,78.29,78.21,78.27,22205.630897627914,50.1997,50.2446,50.1933,50.2318,22205.6309
2013-04-15 13:50:00,78.28,78.31,78.23,78.29,62551.07295106454,50.2382,50.2575,50.2061,50.2446,62551.073
2013-04-15 13:55:00,78.28,78.29,78.24,78.26,36279.62231161744,50.2382,50.2446,50.2126,50.2254,36279.6223
2013-04-15 14:00:00,78.27,78.27,78.21,78.22,67138.1516341426,50.2318,50.2318,50.1933,50.1997,67138.1516
2013-04-15 14:05:00,78.23,78.24,78.15,78.2,97683.92559191246,50.2061,50.2126,50.1548,50.1869,97683.9256
2013-04-15 14:10:00,78.2,78.23,78.17,78.19,61717.05864505035,50.1869,50.2061,50.1676,50.1805,61717.0586
2013-04-15 14:15:00,78.19,78.2,78.12,78.17,85277.96278995133,50.1805,50.1869,50.1355,50.1676,85277.9628
2013-04-15 14:20:00,78.18,78.21,78.13,78.2,82358.91271890164,50.174,50.1933,50.142,50.1869,82358.9127
2013-04-15 14:25:00,78.18,78.19,78.13,78.19,47643.06723106083,50.174,50.1805,50.142,50.1805,47643.0672
2013-04-15 14:30:00,78.19,78.2,78.15,78.15,36905.13304112808,50.1805,50.1869,50.1548,50.1548,36905.133
2013-04-15 14:35:00,78.16,78.2,78.1,78.13,45558.03146602534,50.1612,50.1869,50.1227,50.142,45558.0315
2013-04-15 14:40:00,78.12,78.2,78.09,78.18,37217.8884058834,50.1355,50.1869,50.1163,50.174,37217.8884
2013-04-15 14:45:00,78.17,78.34,78.15,78.22,67450.90699889793,50.1676,50.2767,50.1548,50.1997,67450.907
2013-04-15 14:50:00,78.23,78.24,78.11,78.13,23352.40056839743,50.2061,50.2126,50.1291,50.142,23352.4006
2013-04-15 14:55:00,78.13,78.14,77.9,77.95,37843.39913539405,50.142,50.1484,49.9944,50.0264,37843.3991
2013-04-15 15:00:00,77.93,78.13,77.85,78.08,95703.14161512876,50.0136,50.142,49.9623,50.1099,95703.1416
2013-04-15 15:05:00,78.07,78.07,77.89,77.95,108630.36335834875,50.1035,50.1035,49.9879,50.0264,108630.3634
2013-04-15 15:10:00,77.95,77.99,77.82,77.94,110402.64375862892,50.0264,50.0521,49.943,50.02,110402.6438
2013-04-15 15:15:00,77.94,78.12,77.94,78.04,81629.15020113923,50.02,50.1355,50.02,50.0842,81629.1502
2013-04-15 15:20:00,78.04,78.05,77.84,77.87,113738.7009826857,50.0842,50.0906,49.9558,49.9751,113738.701
2013-04-15 15:25:00,77.86,77.86,77.72,77.73,77354.82688281649,49.9687,49.9687,49.8788,49.8852,77354.8269
2013-04-15 15:30:00,77.73,77.74,77.55,77.56,129897.72816171072,49.8852,49.8917,49.7697,49.7761,129897.7282
2013-04-15 15:35:00,77.56,77.58,77.39,77.48,136257.08724506892,49.7761,49.789,49.667,49.7248,136257.0872
2013-04-15 15:40:00,77.48,77.68,77.48,77.61,94660.623732611,49.7248,49.8532,49.7248,49.8082,94660.6237
2013-04-15 15:45:00,77.6,77.72,77.55,77.56,128855.21027919296,49.8018,49.8788,49.7697,49.7761,128855.2103
2013-04-15 15:50:00,77.57,77.72,77.55,77.66,100290.2202982068,49.7826,49.8788,49.7697,49.8403,100290.2203
2013-04-15 15:55:00,77.65,77.67,77.41,77.42,312651.11296707095,49.8339,49.8467,49.6799,49.6863,312651.113
2013-04-16 09:30:00,78.5,78.52,78.2,78.29,136882.59797457958,50.3794,50.3923,50.1869,50.2446,136882.598
2013-04-16 09:35:00,78.31,78.45,78.23,78.41,62134.06579805745,50.2575,50.3473,50.2061,50.3217,62134.0658
2013-04-16 09:40:00,78.42,78.5,78.36,78.4,57755.490691482926,50.3281,50.3794,50.2896,50.3152,57755.4907
2013-04-16 09:45:00,78.41,78.41,78.1,78.16,58485.25320924535,50.3217,50.3217,50.1227,50.1612,58485.2532
2013-04-16 09:50:00,78.18,78.24,78.1,78.16,45766.53504252889,50.174,50.2126,50.1227,50.1612,45766.535
2013-04-16 09:55:00,78.16,78.26,78.13,78.25,58589.50499749712,50.1612,50.2254,50.142,50.219,58589.505
2013-04-16 10:00:00,78.21,78.31,78.16,78.17,69431.69097568165,50.1933,50.2575,50.1612,50.1676,69431.691
2013-04-16 10:05:00,78.17,78.23,78.12,78.19,52542.90127889421,50.1676,50.2061,50.1355,50.1805,52542.9013
2013-04-16 10:10:00,78.19,78.19,78.06,78.06,55983.21029120277,50.1805,50.1805,50.097,50.097,55983.2103
2013-04-16 10:15:00,78.08,78.11,77.91,77.93,67242.40342239439,50.1099,50.1291,50.0008,50.0136,67242.4034
2013-04-16 10:20:00,77.93,77.95,77.83,77.84,87362.99855498681,50.0136,50.0264,49.9494,49.9558,87362.9986
2013-04-16 10:25:00,77.83,77.89,77.74,77.74,54210.929890922605,49.9494,49.9879,49.8917,49.8917,54210.9299
2013-04-16 10:30:00,77.74,77.79,77.63,77.69,44202.75821875228,49.8917,49.9238,49.8211,49.8596,44202.7582
2013-04-16 10:35:00,77.68,77.68,77.49,77.49,46809.05292504664,49.8532,49.8532,49.7312,49.7312,46809.0529
2013-04-16 10:40:00,77.49,77.63,77.44,77.61,75061.28754127744,49.7312,49.8211,49.6991,49.8082,75061.2875
2013-04-16 10:45:00,77.61,77.64,77.5,77.51,57338.48353847583,49.8082,49.8275,49.7376,49.7441,57338.4835
2013-04-16 10:50:00,77.51,77.52,77.34,77.39,49936.60657259986,49.7441,49.7505,49.635,49.667,49936.6066
2013-04-16 10:55:00,77.39,77.42,77.31,77.4,35862.61515861034,49.667,49.6863,49.6157,49.6735,35862.6152
2013-04-16 11:00:00,77.39,77.41,77.33,77.39,67346.65521064616,49.667,49.6799,49.6285,49.667,67346.6552
2013-04-16 11:05:00,77.39,77.4,77.25,77.33,46287.79398378776,49.667,49.6735,49.5772,49.6285,46287.794
2013-04-16 11:10:00,77.33,77.64,77.33,77.6,37322.14019413518,49.6285,49.8275,49.6285,49.8018,37322.1402
2013-04-16 11:15:00,77.59,77.64,77.54,77.59,57755.490691482926,49.7954,49.8275,49.7633,49.7954,57755.4907
2013-04-16 11:20:00,77.59,77.66,77.54,77.65,48581.33332532679,49.7954,49.8403,49.7633,49.8339,48581.3333
2013-04-16 11:25:00,77.64,77.76,77.64,77.74,42326.22603022034,49.8275,49.9045,49.8275,49.8917,42326.226
2013-04-16 11:30:00,77.75,77.89,77.74,77.8,56191.71386770631,49.8981,49.9879,49.8917,49.9302,56191.7139
2013-04-16 11:35:00,77.79,77.84,77.76,77.78,37739.14734714227,49.9238,49.9558,49.9045,49.9173,37739.1473
2013-04-16 11:40:00,77.78,77.9,77.73,77.9,58693.7567857489,49.9173,49.9944,49.8852,49.9944,58693.7568
2013-04-16 11:45:00,77.89,78.0,77.89,78.0,47017.55650155018,49.9879,50.0585,49.9879,50.0585,47017.5565
2013-04-16 11:50:00,78.0,78.08,77.97,78.05,60361.78539777728,50.0585,50.1099,50.0393,50.0906,60361.7854
2013-04-16 11:55:00,78.04,78.08,77.92,78.0,45558.03146602534,50.0842,50.1099,50.0072,50.0585,45558.0315
2013-04-16 12:00:00,78.0,78.01,77.89,77.89,45141.02431301824,50.0585,50.0649,49.9879,49.9879,45141.0243
2013-04-16 12:05:00,77.9,77.92,77.83,77.86,47643.06723106083,49.9944,50.0072,49.9494,49.9687,47643.0672
2013-04-16 12:10:00,77.89,77.89,77.74,77.75,16784.53790853565,49.9879,49.9879,49.8917,49.8981,16784.5379
2013-04-16 12:15:00,77.74,77.82,77.74,77.77,28147.982827979045,49.8917,49.943,49.8917,49.9109,28147.9828
2013-04-16 12:20:00,77.76,77.8,77.73,77.74,19182.32903832646,49.9045,49.9302,49.8852,49.8917,19182.329
2013-04-16 12:25:00,77.74,77.8,77.74,77.78,21058.8612268584,49.8917,49.9302,49.8917,49.9173,21058.8612
2013-04-16 12:30:00,77.79,77.81,77.72,77.76,30128.76680476276,49.9238,49.9366,49.8788,49.9045,30128.7668
2013-04-16 12:35:00,77.76,77.81,77.72,77.74,29294.75249874856,49.9045,49.9366,49.8788,49.8917,29294.7525
2013-04-16 12:40:00,77.74,77.8,77.73,77.73,23039.645203642107,49.8917,49.9302,49.8852,49.8852,23039.6452
2013-04-16 12:45:00,77.72,77.74,77.71,77.72,23456.652356649203,49.8788,49.8917,49.8724,49.8788,23456.6524
2013-04-16 12:50:00,77.71,77.79,77.71,77.75,41283.7081477026,49.8724,49.9238,49.8724,49.8981,41283.7081
2013-04-16 12:55:00,77.74,77.84,77.73,77.83,26584.20600420243,49.8917,49.9558,49.8852,49.9494,26584.206
2013-04-16 13:00:00,77.83,77.86,77.81,77.84,21371.61659161372,49.9494,49.9687,49.9366,49.9558,21371.6166
2013-04-16 13:05:00,77.83,77.87,77.8,77.8,23456.652356649203,49.9494,49.9751,49.9302,49.9302,23456.6524
2013-04-16 13:10:00,77.82,77.82,77.76,77.76,23873.6595096563,49.943,49.943,49.9045,49.9045,23873.6595
2013-04-16 13:15:00,77.76,77.8,77.73,77.73,24916.17739217404,49.9045,49.9302,49.8852,49.8852,24916.1774
2013-04-16 13:20:00,77.73,77.83,77.73,77.83,27105.464945461303,49.8852,49.9494,49.8852,49.9494,27105.4649
2013-04-16 13:25:00,77.82,77.87,77.79,77.85,41909.21887721324,49.943,49.9751,49.9238,49.9623,41909.2189
2013-04-16 13:30:00,77.86,77.99,77.86,77.95,40136.93847693308,49.9687,50.0521,49.9687,50.0264,40136.9385
2013-04-16 13:35:00,77.94,77.97,77.93,77.95,61612.806856798576,50.02,50.0393,50.0136,50.0264,61612.8069
2013-04-16 13:40:00,77.95,78.01,77.94,78.0,60987.29612728793,50.0264,50.0649,50.02,50.0585,60987.2961
2013-04-16 13:45:00,77.99,78.08,77.99,78.06,48268.57796057147,50.0521,50.1099,50.0521,50.097,48268.578
2013-04-16 13:50:00,78.07,78.08,78.01,78.03,44724.01716001115,50.1035,50.1099,50.0649,50.0778,44724.0172
2013-04-16 13:55:00,78.03,78.16,78.01,78.14,36279.62231161744,50.0778,50.1612,50.0649,50.1484,36279.6223
2013-04-16 14:00:00,78.14,78.2,78.13,78.19,51187.62803162115,50.1484,50.1869,50.142,50.1805,51187.628
2013-04-16 14:05:00,78.19,78.2,78.14,78.14,43681.49927749341,50.1805,50.1869,50.1484,50.1484,43681.4993
2013-04-16 14:10:00,78.16,78.17,78.1,78.17,56087.46207945454,50.1612,50.1676,50.1227,50.1676,56087.4621
2013-04-16 14:15:00,78.16,78.16,78.05,78.08,55670.45492644744,50.1612,50.1612,50.0906,50.1099,55670.4549
2013-04-16 14:20:00,78.07,78.17,78.04,78.16,38051.9027118976,50.1035,50.1676,50.0842,50.1612,38051.9027
2013-04-16 14:25:00,78.16,78.17,78.05,78.09,22726.889838886786,50.1612,50.1676,50.0906,50.1163,22726.8898
2013-04-16 14:30:00,78.09,78.1,78.02,78.06,91845.8254498131,50.1163,50.1227,50.0714,50.097,91845.8254
2013-04-16 14:35:00,78.07,78.1,78.04,78.08,37634.8955588905,50.1035,50.1227,50.0842,50.1099,37634.8956
2013-04-16 14:40:00,78.08,78.12,78.05,78.11,44098.5064305005,50.1099,50.1355,50.0906,50.1291,44098.5064
2013-04-16 14:45:00,78.1,78.2,78.09,78.18,52542.90127889421,50.1227,50.1869,50.1163,50.174,52542.9013
2013-04-16 14:50:00,78.18,78.21,78.16,78.21,47955.82259581615,50.174,50.1933,50.1612,50.1933,47955.8226
2013-04-16 14:55:00,78.21,78.21,78.07,78.08,65782.87838686955,50.1933,50.1933,50.1035,50.1099,65782.8784
2013-04-16 15:00:00,78.08,78.11,78.02,78.08,47538.81544280905,50.1099,50.1291,50.0714,50.1099,47538.8154
2013-04-16 15:05:00,78.08,78.09,77.99,78.05,58902.26036225245,50.1099,50.1163,50.0521,50.0906,58902.2604
2013-04-16 15:10:00,78.05,78.09,78.02,78.02,32109.550781546463,50.0906,50.1163,50.0714,50.0714,32109.5508
2013-04-16 15:15:00,78.03,78.14,78.02,78.08,37634.8955588905,50.0778,50.1484,50.0714,50.1099,37634.8956
2013-04-16 15:20:00,78.1,78.11,78.06,78.1,38468.90986490469,50.1227,50.1291,50.097,50.1227,38468.9099
2013-04-16 15:25:00,78.1,78.14,78.06,78.06,75374.04290603277,50.1227,50.1484,50.097,50.097,75374.0429
2013-04-16 15:30:00,78.06,78.17,78.06,78.17,56191.71386770631,50.097,50.1676,50.097,50.1676,56191.7139
2013-04-16 15:35:00,78.16,78.28,78.16,78.25,57651.23890323116,50.1612,50.2382,50.1612,50.219,57651.2389
2013-04-16 15:40:00,78.25,78.32,78.2,78.2,171702.69525067217,50.219,50.2639,50.1869,50.1869,171702.6953
2013-04-16 15:45:00,78.2,78.25,78.2,78.25,136569.84260982426,50.1869,50.219,50.1869,50.219,136569.8426
2013-04-16 15:50:00,78.25,78.28,78.16,78.25,175664.2632042396,50.219,50.2382,50.1612,50.219,175664.2632
2013-04-16 15:55:00,78.27,78.36,78.25,78.27,254895.622275588,50.2318,50.2896,50.219,50.2318,254895.6223
2013-04-17 09:30:00,77.65,78.0,77.46,77.52,118325.77966576377,49.8339,50.0585,49.712,49.7505,118325.7797
2013-04-17 09:35:00,77.52,77.58,77.23,77.28,93930.86121484858,49.7505,49.789,49.5644,49.5965,93930.8612
2013-04-17 09:40:00,77.26,77.31,77.16,77.28,67346.65521064616,49.5836,49.6157,49.5194,49.5965,67346.6552
2013-04-17 09:45:00,77.3,77.38,77.22,77.26,127916.944184927,49.6093,49.6606,49.5579,49.5836,127916.9442
2013-04-17 09:50:00,77.25,77.3,77.07,77.14,103522.0257340118,49.5772,49.6093,49.4617,49.5066,103522.0257
2013-04-17 09:55:00,77.11,77.32,77.09,77.3,79856.86980085907,49.4873,49.6221,49.4745,49.6093,79856.8698
2013-04-17 10:00:00,77.3,77.31,77.09,77.09,49623.851207844535,49.6093,49.6157,49.4745,49.4745,49623.8512
2013-04-17 10:05:00,77.11,77.26,77.07,77.2,67450.90699889793,49.4873,49.5836,49.4617,49.5451,67450.907
2013-04-17 10:10:00,77.19,77.23,77.0,77.01,101645.49354547988,49.5387,49.5644,49.4168,49.4232,101645.4935
2013-04-17 10:15:00,77.01,77.06,76.98,76.98,83609.93417792294,49.4232,49.4553,49.4039,49.4039,83609.9342
2013-04-17 10:20:00,76.97,77.01,76.86,76.97,65991.38196337309,49.3975,49.4232,49.3269,49.3975,65991.382
2013-04-17 10:25:00,76.97,77.14,76.96,77.05,77876.08582407536,49.3975,49.5066,49.3911,49.4488,77876.0858
2013-04-17 10:30:00,77.04,77.08,76.88,76.88,126248.9155728986,49.4424,49.4681,49.3397,49.3397,126248.9156
2013-04-17 10:35:00,76.88,76.95,76.84,76.89,116240.74390072828,49.3397,49.3847,49.3141,49.3462,116240.7439
2013-04-17 10:40:00,76.89,76.95,76.73,76.74,144805.7338817144,49.3462,49.3847,49.2435,49.2499,144805.7339
2013-04-17 10:45:00,76.74,76.8,76.72,76.74,152833.12157710103,49.2499,49.2884,49.2371,49.2499,152833.1216
2013-04-17 10:50:00,76.74,76.84,76.73,76.76,132191.26750324972,49.2499,49.3141,49.2435,49.2627,132191.2675
2013-04-17 10:55:00,76.77,76.85,76.72,76.72,212465.1444571159,49.2691,49.3205,49.2371,49.2371,212465.1445
2013-04-17 11:00:00,76.74,76.78,76.68,76.74,103105.01858100473,49.2499,49.2756,49.2114,49.2499,103105.0186
2013-04-17 11:05:00,76.74,76.79,76.6,76.61,173996.2345922112,49.2499,49.282,49.16,49.1665,173996.2346
2013-04-17 11:10:00,76.62,76.68,76.56,76.67,110611.14733513248,49.1729,49.2114,49.1344,49.205,110611.1473
2013-04-17 11:15:00,76.68,76.83,76.58,76.83,99456.20599219264,49.2114,49.3077,49.1472,49.3077,99456.206
2013-04-17 11:20:00,76.84,76.89,76.79,76.8,65782.87838686955,49.3141,49.3462,49.282,49.2884,65782.8784
2013-04-17 11:25:00,76.8,76.8,76.68,76.73,61612.806856798576,49.2884,49.2884,49.2114,49.2435,61612.8069
2013-04-17 11:30:00,76.71,76.77,76.65,76.67,54836.44062043325,49.2306,49.2691,49.1921,49.205,54836.4406
2013-04-17 11:35:00,76.68,76.79,76.68,76.76,65574.37481036599,49.2114,49.282,49.2114,49.2627,65574.3748
2013-04-17 11:40:00,76.75,76.78,76.65,76.69,46392.045772039535,49.2563,49.2756,49.1921,49.2178,46392.0458
2013-04-17 11:45:00,76.69,76.76,76.65,76.72,53689.67094966373,49.2178,49.2627,49.1921,49.2371,53689.6709
2013-04-17 11:50:00,76.73,76.75,76.64,76.65,164822.07722605506,49.2435,49.2563,49.1857,49.1921,164822.0772
2013-04-17 11:55:00,76.67,76.71,76.63,76.66,88301.26464925279,49.205,49.2306,49.1793,49.1985,88301.2646
2013-04-17 12:00:00,76.65,76.69,76.59,76.62,14073.991413989525,49.1921,49.2178,49.1536,49.1729,14073.9914
2013-04-17 12:05:00,76.62,76.64,76.51,76.54,126144.66378464682,49.1729,49.1857,49.1023,49.1215,126144.6638
2013-04-17 12:10:00,76.53,76.57,76.42,76.46,30545.77395776985,49.1151,49.1408,49.0445,49.0702,30545.774
2013-04-17 12:15:00,76.46,76.47,76.34,76.39,25958.695274691785,49.0702,49.0766,48.9932,49.0253,25958.6953
2013-04-17 12:20:00,76.4,76.51,76.32,76.5,39511.42774742244,49.0317,49.1023,48.9803,49.0959,39511.4277
2013-04-17 12:25:00,76.52,76.52,76.3,76.32,68806.180246171,49.1087,49.1087,48.9675,48.9803,68806.1802
2013-04-17 12:30:00,76.32,76.41,76.32,76.38,25854.44348644001,48.9803,49.0381,48.9803,49.0189,25854.4435
2013-04-17 12:35:00,76.37,76.5,76.34,76.38,93409.60227358971,49.0124,49.0959,48.9932,49.0189,93409.6023
2013-04-17 12:40:00,76.38,76.39,76.29,76.32,24707.673815670496,49.0189,49.0253,48.9611,48.9803,24707.6738
2013-04-17 12:45:00,76.33,76.45,76.29,76.3,36279.62231161744,48.9868,49.0638,48.9611,48.9675,36279.6223
2013-04-17 12:50:00,76.29,76.3,76.23,76.27,40866.7009946955,48.9611,48.9675,48.9226,48.9483,40866.701
2013-04-17 12:55:00,76.27,76.45,76.26,76.4,35549.859793855016,48.9483,49.0638,48.9418,49.0317,35549.8598
2013-04-17 13:00:00,76.42,76.45,76.36,76.41,37322.14019413518,49.0445,49.0638,49.006,49.0381,37322.1402
2013-04-17 13:05:00,76.4,76.43,76.32,76.4,34715.84548784082,49.0317,49.0509,48.9803,49.0317,34715.8455
2013-04-17 13:10:00,76.39,76.46,76.37,76.44,24186.414874411625,49.0253,49.0702,49.0124,49.0574,24186.4149
2013-04-17 13:15:00,76.45,76.63,76.44,76.61,30337.270381266306,49.0638,49.1793,49.0574,49.1665,30337.2704
2013-04-17 13:20:00,76.59,76.81,76.56,76.79,40553.94562994018,49.1536,49.2948,49.1344,49.282,40553.9456
2013-04-17 13:25:00,76.79,76.89,76.69,76.72,42951.736759730986,49.282,49.3462,49.2178,49.2371,42951.7368
2013-04-17 13:30:00,76.72,76.74,76.64,76.64,38781.665229660015,49.2371,49.2499,49.1857,49.1857,38781.6652
2013-04-17 13:35:00,76.65,76.97,76.65,76.96,52021.64233763534,49.1921,49.3975,49.1921,49.3911,52021.6423
2013-04-17 13:40:00,76.97,77.02,76.88,77.01,48894.08869008212,49.3975,49.4296,49.3397,49.4232,48894.0887
2013-04-17 13:45:00,77.02,77.05,76.84,76.84,53272.66379665664,49.4296,49.4488,49.3141,49.3141,53272.6638
2013-04-17 13:50:00,76.84,76.84,76.72,76.75,50249.36193735519,49.3141,49.3141,49.2371,49.2563,50249.3619
2013-04-17 13:55:00,76.75,76.82,76.71,76.82,24394.91845091517,49.2563,49.3012,49.2306,49.3012,24394.9185
2013-04-17 14:00:00,76.83,76.9,76.7,76.7,41387.95993595437,49.3077,49.3526,49.2242,49.2242,41387.9599
2013-04-17 14:05:00,76.7,76.76,76.64,76.69,66721.14448113552,49.2242,49.2627,49.1857,49.2178,66721.1445
2013-04-17 14:10:00,76.69,76.75,76.66,76.73,34090.33475833017,49.2178,49.2563,49.1985,49.2435,34090.3348
2013-04-17 14:15:00,76.73,76.75,76.65,76.7,29399.00428700033,49.2435,49.2563,49.1921,49.2242,29399.0043
2013-04-17 14:20:00,76.71,76.8,76.69,76.79,28147.982827979045,49.2306,49.2884,49.2178,49.282,28147.9828
2013-04-17 14:25:00,76.78,76.9,76.68,76.88,43160.240336234536,49.2756,49.3526,49.2114,49.3397,43160.2403
2013-04-17 14:30:00,76.9,76.91,76.8,76.88,29711.75965175566,49.3526,49.359,49.2884,49.3397,29711.7597
2013-04-17 14:35:00,76.88,76.92,76.79,76.85,23769.407721404525,49.3397,49.3654,49.282,49.3205,23769.4077
2013-04-17 14:40:00,76.83,76.85,76.64,76.64,29294.75249874856,49.3077,49.3205,49.1857,49.1857,29294.7525
2013-04-17 14:45:00,76.65,76.76,76.63,76.71,24082.16308615985,49.1921,49.2627,49.1793,49.2306,24082.1631
2013-04-17 14:50:00,76.7,76.8,76.65,76.75,21371.61659161372,49.2242,49.2884,49.1921,49.2563,21371.6166
2013-04-17 14:55:00,76.76,76.92,76.75,76.86,23665.15593315276,49.2627,49.3654,49.2563,49.3269,23665.1559
2013-04-17 15:00:00,76.88,76.9,76.81,76.84,31796.79541679114,49.3397,49.3526,49.2948,49.3141,31796.7954
2013-04-17 15:05:00,76.84,76.94,76.84,76.94,61195.79970379148,49.3141,49.3782,49.3141,49.3782,61195.7997
2013-04-17 15:10:00,76.93,77.0,76.87,76.95,154292.64661262586,49.3718,49.4168,49.3333,49.3847,154292.6466
2013-04-17 15:15:00,76.96,77.27,76.96,77.22,236860.06290803108,49.3911,49.59,49.3911,49.5579,236860.0629
2013-04-17 15:20:00,77.23,77.24,77.07,77.18,88197.012861001,49.5644,49.5708,49.4617,49.5323,88197.0129
2013-04-17 15:25:00,77.19,77.26,77.13,77.18,84235.44490743359,49.5387,49.5836,49.5002,49.5323,84235.4449
2013-04-17 15:30:00,77.18,77.21,77.05,77.11,64427.60513959648,49.5323,49.5515,49.4488,49.4873,64427.6051
2013-04-17 15:35:00,77.11,77.22,77.07,77.11,114572.71528869988,49.4873,49.5579,49.4617,49.4873,114572.7153
2013-04-17 15:40:00,77.11,77.25,77.1,77.21,66512.64090463196,49.4873,49.5772,49.4809,49.5515,66512.6409
2013-04-17 15:45:00,77.21,77.3,77.1,77.23,114468.46350044812,49.5515,49.6093,49.4809,49.5644,114468.4635
2013-04-17 15:50:00,77.24,77.24,77.15,77.23,79439.86264785197,49.5708,49.5708,49.513,49.5644,79439.8626
2013-04-17 15:55:00,77.24,77.29,77.12,77.12,167636.87550885297,49.5708,49.6029,49.4938,49.4938,167636.8755
2013-04-18 09:30:00,77.22,77.83,77.14,77.4,104877.29898128488,49.5579,49.9494,49.5066,49.6735,104877.299
2013-04-18 09:35:00,77.3,77.38,76.55,76.62,48268.57796057147,49.6093,49.6606,49.128,49.1729,48268.578
2013-04-18 09:40:00,76.56,77.02,76.56,76.79,24916.17739217404,49.1344,49.4296,49.1344,49.282,24916.1774
2013-04-18 09:45:00,76.79,77.04,76.77,76.93,110506.8955468807,49.282,49.4424,49.2691,49.3718,110506.8955
2013-04-18 09:50:00,76.91,77.11,76.82,76.93,122912.85834884182,49.359,49.4873,49.3012,49.3718,122912.8583
2013-04-18 09:55:00,76.95,76.95,76.51,76.54,118325.77966576377,49.3847,49.3847,49.1023,49.1215,118325.7797
2013-04-18 10:00:00,76.54,76.8,76.25,76.26,114155.7081356928,49.1215,49.2884,48.9354,48.9418,114155.7081
2013-04-18 10:05:00,76.27,76.34,76.16,76.31,71099.71958771003,48.9483,48.9932,48.8777,48.9739,71099.7196
2013-04-18 10:10:00,76.26,76.5,76.26,76.44,39198.67238266712,48.9418,49.0959,48.9418,49.0574,39198.6724
2013-04-18 10:15:00,76.46,76.48,76.37,76.42,118951.2903952744,49.0702,49.083,49.0124,49.0445,118951.2904
2013-04-18 10:20:00,76.45,76.63,76.42,76.6,73497.51071750085,49.0638,49.1793,49.0445,49.16,73497.5107
2013-04-18 10:25:00,76.6,76.6,76.4,76.52,39928.434900429536,49.16,49.16,49.0317,49.1087,39928.4349
2013-04-18 10:30:00,76.55,76.86,76.55,76.84,63072.33189232341,49.128,49.3269,49.128,49.3141,63072.3319
2013-04-18 10:35:00,76.84,76.88,76.73,76.86,50040.85836085164,49.3141,49.3397,49.2435,49.3269,50040.8584
2013-04-18 10:40:00,76.85,76.98,76.77,76.78,61821.310433302126,49.3205,49.4039,49.2691,49.2756,61821.3104
2013-04-18 10:45:00,76.79,76.82,76.68,76.76,86424.73246072084,49.282,49.3012,49.2114,49.2627,86424.7325
2013-04-18 10:50:00,76.81,77.25,76.78,77.25,67346.65521064616,49.2948,49.5772,49.2756,49.5772,67346.6552
2013-04-18 10:55:00,77.25,77.31,77.12,77.22,71412.47495246536,49.5772,49.6157,49.4938,49.5579,71412.475
2013-04-18 11:00:00,77.2,77.2,77.03,77.07,39615.67953567421,49.5451,49.5451,49.436,49.4617,39615.6795
2013-04-18 11:05:00,77.09,77.14,77.02,77.12,38885.917017911794,49.4745,49.5066,49.4296,49.4938,38885.917
2013-04-18 11:10:00,77.12,77.19,77.06,77.14,25958.695274691785,49.4938,49.5387,49.4553,49.5066,25958.6953
2013-04-18 11:15:00,77.15,77.29,77.13,77.13,47017.55650155018,49.513,49.6029,49.5002,49.5002,47017.5565
2013-04-18 11:20:00,77.13,77.33,77.13,77.22,33360.57224056776,49.5002,49.6285,49.5002,49.5579,33360.5722
2013-04-18 11:25:00,77.22,77.26,77.04,77.05,58068.24605623825,49.5579,49.5836,49.4424,49.4488,58068.2461
2013-04-18 11:30:00,77.04,77.23,77.04,77.09,58068.24605623825,49.4424,49.5644,49.4424,49.4745,58068.2461
2013-04-18 11:35:00,77.09,77.22,77.06,77.08,86424.73246072084,49.4745,49.5579,49.4553,49.4681,86424.7325
2013-04-18 11:40:00,77.07,77.14,76.95,76.95,49311.09584308921,49.4617,49.5066,49.3847,49.3847,49311.0958
2013-04-18 11:45:00,76.96,77.04,76.92,76.92,38573.16165315647,49.3911,49.4424,49.3654,49.3654,38573.1617
2013-04-18 11:50:00,76.96,77.03,76.92,77.03,35028.600852596144,49.3911,49.436,49.3654,49.436,35028.6009
2013-04-18 11:55:00,77.03,77.22,77.02,77.2,49623.851207844535,49.436,49.5579,49.4296,49.5451,49623.8512
2013-04-18 12:00:00,77.22,77.29,77.12,77.22,37947.65092364582,49.5579,49.6029,49.4938,49.5579,37947.6509
2013-04-18 12:05:00,77.22,77.33,77.2,77.21,52751.40485539776,49.5579,49.6285,49.5451,49.5515,52751.4049
2013-04-18 12:10:00,77.24,77.3,77.15,77.25,41075.20457119905,49.5708,49.6093,49.513,49.5772,41075.2046
2013-04-18 12:15:00,77.25,77.26,77.03,77.03,18556.81830881581,49.5772,49.5836,49.436,49.436,18556.8183
2013-04-18 12:20:00,77.03,77.16,76.99,77.13,26479.954215950656,49.436,49.5194,49.4103,49.5002,26479.9542
2013-04-18 12:25:00,77.15,77.21,77.05,77.05,25228.932756929367,49.513,49.5515,49.4488,49.4488,25228.9328
2013-04-18 12:30:00,77.04,77.09,76.96,77.06,16888.789696787426,49.4424,49.4745,49.3911,49.4553,16888.7897
2013-04-18 12:35:00,77.07,77.14,77.02,77.03,22101.37910937614,49.4617,49.5066,49.4296,49.436,22101.3791
2013-04-18 12:40:00,77.04,77.16,77.03,77.1,35028.600852596144,49.4424,49.5194,49.436,49.4809,35028.6009
2013-04-18 12:45:00,77.1,77.2,77.0,77.16,33464.82402881953,49.4809,49.5451,49.4168,49.5194,33464.824
2013-04-18 12:50:00,77.16,77.25,77.12,77.16,60570.28897428083,49.5194,49.5772,49.4938,49.5194,60570.289
2013-04-18 12:55:00,77.16,77.26,77.1,77.19,65782.87838686955,49.5194,49.5836,49.4809,49.5387,65782.8784
2013-04-18 13:00:00,77.18,77.26,77.12,77.23,49102.59226658566,49.5323,49.5836,49.4938,49.5644,49102.5923
2013-04-18 13:05:00,77.24,77.26,77.09,77.14,35966.86694686212,49.5708,49.5836,49.4745,49.5066,35966.8669
2013-04-18 13:10:00,77.16,77.24,77.03,77.03,34507.34191133727,49.5194,49.5708,49.436,49.436,34507.3419
2013-04-18 13:15:00,77.03,77.05,76.93,76.95,39094.42059441534,49.436,49.4488,49.3718,49.3847,39094.4206
2013-04-18 13:20:00,76.93,77.03,76.84,77.02,73706.01429400439,49.3718,49.436,49.3141,49.4296,73706.0143
2013-04-18 13:25:00,77.03,77.13,77.02,77.09,41596.46351245792,49.436,49.5002,49.4296,49.4745,41596.4635
2013-04-18 13:30:00,77.09,77.09,76.98,76.99,30024.51501651098,49.4745,49.4745,49.4039,49.4103,30024.515
2013-04-18 13:35:00,76.99,76.99,76.87,76.89,36905.13304112808,49.4103,49.4103,49.3333,49.3462,36905.133
2013-04-18 13:40:00,76.89,76.93,76.79,76.83,27730.97567497195,49.3462,49.3718,49.282,49.3077,27730.9757
2013-04-18 13:45:00,76.83,76.83,76.68,76.73,41596.46351245792,49.3077,49.3077,49.2114,49.2435,41596.4635
2013-04-18 13:50:00,76.73,76.74,76.63,76.65,36175.37052336566,49.2435,49.2499,49.1793,49.1921,36175.3705
2013-04-18 13:55:00,76.65,76.67,76.52,76.67,59006.51215050422,49.1921,49.205,49.1087,49.205,59006.5122
2013-04-18 14:00:00,76.65,76.8,76.62,76.77,58381.001420993576,49.1921,49.2884,49.1729,49.2691,58381.0014
2013-04-18 14:05:00,76.77,76.84,76.65,76.66,44932.5207365147,49.2691,49.3141,49.1921,49.1985,44932.5207
2013-04-18 14:10:00,76.65,76.67,76.56,76.59,69848.69812868875,49.1921,49.205,49.1344,49.1536,69848.6981
2013-04-18 14:15:00,76.6,76.63,76.47,76.52,41075.20457119905,49.16,49.1793,49.0766,49.1087,41075.2046
2013-04-18 14:20:00,76.53,76.56,76.43,76.48,81629.15020113923,49.1151,49.1344,49.0509,49.083,81629.1502
2013-04-18 14:25:00,76.48,76.62,76.45,76.56,47121.80828980196,49.083,49.1729,49.0638,49.1344,47121.8083
2013-04-18 14:30:00,76.58,76.64,76.52,76.54,37113.63661763163,49.1472,49.1857,49.1087,49.1215,37113.6366
2013-04-18 14:35:00,76.55,76.67,76.55,76.57,26479.954215950656,49.128,49.205,49.128,49.1408,26479.9542
2013-04-18 14:40:00,76.57,76.62,76.5,76.52,69327.43918742987,49.1408,49.1729,49.0959,49.1087,69327.4392
2013-04-18 14:45:00,76.54,76.56,76.4,76.46,58172.497844490026,49.1215,49.1344,49.0317,49.0702,58172.4978
2013-04-18 14:50:00,76.47,76.52,76.36,76.51,40866.7009946955,49.0766,49.1087,49.006,49.1023,40866.701
2013-04-18 14:55:00,76.52,76.52,76.28,76.35,65365.87123386245,49.1087,49.1087,48.9547,48.9996,65365.8712
2013-04-18 15:00:00,76.33,76.53,76.33,76.53,83818.43775442649,48.9868,49.1151,48.9868,49.1151,83818.4378
2013-04-18 15:05:00,76.53,76.58,76.48,76.54,71725.23031722067,49.1151,49.1472,49.083,49.1215,71725.2303
2013-04-18 15:10:00,76.52,76.8,76.52,76.79,75582.54648253632,49.1087,49.2884,49.1087,49.282,75582.5465
2013-04-18 15:15:00,76.79,76.87,76.72,76.76,65991.38196337309,49.282,49.3333,49.2371,49.2627,65991.382
2013-04-18 15:20:00,76.75,76.75,76.5,76.55,64740.36050435181,49.2563,49.2563,49.0959,49.128,64740.3605
2013-04-18 15:25:00,76.56,76.71,76.56,76.69,49728.10299609631,49.1344,49.2306,49.1344,49.2178,49728.103
2013-04-18 15:30:00,76.69,76.82,76.69,76.74,60987.29612728793,49.2178,49.3012,49.2178,49.2499,60987.2961
2013-04-18 15:35:00,76.74,76.8,76.65,76.8,88926.77537876343,49.2499,49.2884,49.1921,49.2884,88926.7754
2013-04-18 15:40:00,76.8,76.87,76.74,76.84,81420.64662463569,49.2884,49.3333,49.2499,49.3141,81420.6466
2013-04-18 15:45:00,76.84,76.86,76.72,76.79,112904.6866766715,49.3141,49.3269,49.2371,49.282,112904.6867
2013-04-18 15:50:00,76.79,76.79,76.68,76.7,156273.43058940957,49.282,49.282,49.2114,49.2242,156273.4306
2013-04-18 15:55:00,76.71,76.72,76.61,76.65,190780.77250074685,49.2306,49.2371,49.1665,49.1921,190780.7725
2013-04-19 09:30:00,77.23,77.26,76.9,77.19,457144.09148403,49.5644,49.5836,49.3526,49.5387,457144.0915
2013-04-19 09:35:00,77.18,77.31,77.01,77.1,48164.3261723197,49.5323,49.6157,49.4232,49.4809,48164.3262
2013-04-19 09:40:00,77.1,77.13,76.65,76.66,50457.865513858735,49.4809,49.5002,49.1921,49.1985,50457.8655
2013-04-19 09:45:00,76.64,76.67,76.49,76.54,38156.15450014937,49.1857,49.205,49.0894,49.1215,38156.1545
2013-04-19 09:50:00,76.55,76.58,76.28,76.29,62759.57652756809,49.128,49.1472,48.9547,48.9611,62759.5765
2013-04-19 09:55:00,76.29,76.42,76.24,76.33,73497.51071750085,48.9611,49.0445,48.929,48.9868,73497.5107
2013-04-19 10:00:00,76.32,76.33,76.15,76.27,93722.35763834504,48.9803,48.9868,48.8712,48.9483,93722.3576
2013-04-19 10:05:00,76.26,76.53,76.22,76.51,46809.05292504664,48.9418,49.1151,48.9162,49.1023,46809.0529
2013-04-19 10:10:00,76.52,76.53,76.29,76.39,75061.28754127744,49.1087,49.1151,48.9611,49.0253,75061.2875
2013-04-19 10:15:00,76.38,76.38,76.19,76.24,79439.86264785197,49.0189,49.0189,48.8969,48.929,79439.8626
2013-04-19 10:20:00,76.25,76.27,76.13,76.14,45558.03146602534,48.9354,48.9483,48.8584,48.8648,45558.0315
2013-04-19 10:25:00,76.15,76.19,76.01,76.12,43681.49927749341,48.8712,48.8969,48.7814,48.852,43681.4993
2013-04-19 10:30:00,76.12,76.32,76.11,76.2,59736.27466826664,48.852,48.9803,48.8456,48.9033,59736.2747
2013-04-19 10:35:00,76.2,76.25,76.15,76.21,48060.07438406792,48.9033,48.9354,48.8712,48.9097,48060.0744
2013-04-19 10:40:00,76.21,76.27,76.17,76.24,88197.012861001,48.9097,48.9483,48.8841,48.929,88197.0129
2013-04-19 10:45:00,76.24,76.25,76.1,76.17,96537.15592114294,48.929,48.9354,48.8392,48.8841,96537.1559
2013-04-19 10:50:00,76.17,76.27,76.13,76.25,60257.53360952551,48.8841,48.9483,48.8584,48.9354,60257.5336
2013-04-19 10:55:00,76.25,76.27,76.15,76.22,95494.6380386252,48.9354,48.9483,48.8712,48.9162,95494.638
2013-04-19 11:00:00,76.23,76.34,76.19,76.21,60674.54076253261,48.9226,48.9932,48.8969,48.9097,60674.5408
2013-04-19 11:05:00,76.16,76.38,76.13,76.36,129376.46922045184,48.8777,49.0189,48.8584,49.006,129376.4692
2013-04-19 11:10:00,76.35,76.42,76.34,76.41,99351.95420394086,48.9996,49.0445,48.9932,49.0381,99351.9542
2013-04-19 11:15:00,76.41,76.46,76.36,76.43,41283.7081477026,49.0381,49.0702,49.006,49.0509,41283.7081
2013-04-19 11:20:00,76.45,76.47,76.32,76.35,44619.76537175937,49.0638,49.0766,48.9803,48.9996,44619.7654
2013-04-19 11:25:00,76.37,76.39,76.21,76.24,32318.054358050013,49.0124,49.0253,48.9097,48.929,32318.0544
2013-04-19 11:30:00,76.24,76.32,76.21,76.28,58172.497844490026,48.929,48.9803,48.9097,48.9547,58172.4978
2013-04-19 11:35:00,76.29,76.36,76.29,76.36,24394.91845091517,48.9611,49.006,48.9611,49.006,24394.9185
2013-04-19 11:40:00,76.35,76.36,76.28,76.33,33047.81687581243,48.9996,49.006,48.9547,48.9868,33047.8169
2013-04-19 11:45:00,76.33,76.37,76.24,76.24,50040.85836085164,48.9868,49.0124,48.929,48.929,50040.8584
2013-04-19 11:50:00,76.24,76.24,76.15,76.16,24811.925603922267,48.929,48.929,48.8712,48.8777,24811.9256
2013-04-19 11:55:00,76.16,76.23,76.12,76.2,22518.38626238324,48.8777,48.9226,48.852,48.9033,22518.3863
2013-04-19 12:00:00,76.21,76.24,76.1,76.18,37843.39913539405,48.9097,48.929,48.8392,48.8905,37843.3991
2013-04-19 12:05:00,76.2,76.25,76.18,76.23,42951.736759730986,48.9033,48.9354,48.8905,48.9226,42951.7368
2013-04-19 12:10:00,76.24,76.28,76.2,76.26,35028.600852596144,48.929,48.9547,48.9033,48.9418,35028.6009
2013-04-19 12:15:00,76.26,76.26,76.13,76.14,45349.52788952179,48.9418,48.9418,48.8584,48.8648,45349.5279
2013-04-19 12:20:00,76.14,76.14,76.06,76.09,43994.25464224873,48.8648,48.8648,48.8135,48.8327,43994.2546
2013-04-19 12:25:00,76.1,76.13,76.08,76.1,25541.68812168469,48.8392,48.8584,48.8263,48.8392,25541.6881
2013-04-19 12:30:00,76.11,76.17,76.06,76.08,38885.917017911794,48.8456,48.8841,48.8135,48.8263,38885.917
2013-04-19 12:35:00,76.08,76.1,76.03,76.04,21684.371956369043,48.8263,48.8392,48.7942,48.8006,21684.372
2013-04-19 12:40:00,76.04,76.05,76.01,76.01,40658.19741819195,48.8006,48.8071,48.7814,48.7814,40658.1974
2013-04-19 12:45:00,76.01,76.03,75.95,75.95,48685.58511357857,48.7814,48.7942,48.7429,48.7429,48685.5851
2013-04-19 12:50:00,75.96,75.99,75.93,75.99,18869.573673571136,48.7493,48.7686,48.7301,48.7686,18869.5737
2013-04-19 12:55:00,75.99,76.02,75.94,75.99,53585.41916141196,48.7686,48.7878,48.7365,48.7686,53585.4192
2013-04-19 13:00:00,76.0,76.09,76.0,76.04,33881.83118182663,48.775,48.8327,48.775,48.8006,33881.8312
2013-04-19 13:05:00,76.05,76.07,76.03,76.05,36905.13304112808,48.8071,48.8199,48.7942,48.8071,36905.133
2013-04-19 13:10:00,76.05,76.11,76.02,76.1,19286.58082657824,48.8071,48.8456,48.7878,48.8392,19286.5808
2013-04-19 13:15:00,76.1,76.11,76.06,76.09,11259.193131191618,48.8392,48.8456,48.8135,48.8327,11259.1931
2013-04-19 13:20:00,76.07,76.18,76.06,76.17,39928.434900429536,48.8199,48.8905,48.8135,48.8841,39928.4349
2013-04-19 13:25:00,76.16,76.16,76.08,76.15,21163.11301511017,48.8777,48.8777,48.8263,48.8712,21163.113
2013-04-19 13:30:00,76.16,76.17,76.11,76.14,37843.39913539405,48.8777,48.8841,48.8456,48.8648,37843.3991
2013-04-19 13:35:00,76.14,76.25,76.14,76.22,24290.6666626634,48.8648,48.9354,48.8648,48.9162,24290.6667
2013-04-19 13:40:00,76.21,76.23,76.18,76.18,22726.889838886786,48.9097,48.9226,48.8905,48.8905,22726.8898
2013-04-19 13:45:00,76.18,76.19,76.08,76.09,54002.426314419055,48.8905,48.8969,48.8263,48.8327,54002.4263
2013-04-19 13:50:00,76.09,76.12,76.07,76.09,25228.932756929367,48.8327,48.852,48.8199,48.8327,25228.9328
2013-04-19 13:55:00,76.1,76.1,75.99,75.99,56295.96565595809,48.8392,48.8392,48.7686,48.7686,56295.9657
2013-04-19 14:00:00,76.0,76.07,75.99,76.0,33986.0829700784,48.775,48.8199,48.7686,48.775,33986.083
2013-04-19 14:05:00,75.99,76.12,75.99,76.12,33986.0829700784,48.7686,48.852,48.7686,48.852,33986.083
2013-04-19 14:10:00,76.12,76.19,76.11,76.16,40032.68668868131,48.852,48.8969,48.8456,48.8777,40032.6867
2013-04-19 14:15:00,76.17,76.25,76.16,76.16,33256.32045231598,48.8841,48.9354,48.8777,48.8777,33256.3205
2013-04-19 14:20:00,76.16,76.17,76.1,76.1,26062.94706294356,48.8777,48.8841,48.8392,48.8392,26062.9471
2013-04-19 14:25:00,76.09,76.19,76.09,76.16,51083.37624336938,48.8327,48.8969,48.8327,48.8777,51083.3762
2013-04-19 14:30:00,76.16,76.19,76.13,76.15,14595.250355248394,48.8777,48.8969,48.8584,48.8712,14595.2504
2013-04-19 14:35:00,76.15,76.17,76.12,76.14,46183.54219553599,48.8712,48.8841,48.852,48.8648,46183.5422
2013-04-19 14:40:00,76.13,76.19,76.09,76.1,48060.07438406792,48.8584,48.8969,48.8327,48.8392,48060.0744
2013-04-19 14:45:00,76.1,76.17,76.05,76.07,30233.01859301453,48.8392,48.8841,48.8071,48.8199,30233.0186
2013-04-19 14:50:00,76.06,76.15,76.05,76.11,35132.85264084792,48.8135,48.8712,48.8071,48.8456,35132.8526
2013-04-19 14:55:00,76.11,76.15,76.1,76.14,27418.220310216624,48.8456,48.8712,48.8392,48.8648,27418.2203
2013-04-19 15:00:00,76.14,76.15,76.06,76.11,29816.01144000743,48.8648,48.8712,48.8135,48.8456,29816.0114
2013-04-19 15:05:00,76.1,76.17,76.06,76.12,56087.46207945454,48.8392,48.8841,48.8135,48.852,56087.4621
2013-04-19 15:10:00,76.12,76.15,76.09,76.13,20329.09870909597,48.852,48.8712,48.8327,48.8584,20329.0987
2013-04-19 15:15:00,76.13,76.17,76.09,76.16,41909.21887721324,48.8584,48.8841,48.8327,48.8777,41909.2189
2013-04-19 15:20:00,76.17,76.24,76.15,76.2,59006.51215050422,48.8841,48.929,48.8712,48.9033,59006.5122
2013-04-19 15:25:00,76.2,76.28,76.2,76.21,81212.14304813213,48.9033,48.9547,48.9033,48.9097,81212.143
2013-04-19 15:30:00,76.23,76.26,76.17,76.17,34715.84548784082,48.9226,48.9418,48.8841,48.8841,34715.8455
2013-04-19 15:35:00,76.18,76.25,76.17,76.24,44932.5207365147,48.8905,48.9354,48.8841,48.929,44932.5207
2013-04-19 15:40:00,76.24,76.34,76.24,76.34,49728.10299609631,48.929,48.9932,48.929,48.9932,49728.103
2013-04-19 15:45:00,76.33,76.36,76.3,76.35,81316.3948363839,48.9868,49.006,48.9675,48.9996,81316.3948
2013-04-19 15:50:00,76.36,76.38,76.34,76.37,121244.82973681344,49.006,49.0189,48.9932,49.0124,121244.8297
2013-04-19 15:55:00,76.36,76.39,76.32,76.35,163571.05576703377,49.006,49.0253,48.9803,48.9996,163571.0558
2013-04-22 09:30:00,76.43,76.73,76.43,76.68,131357.25319723555,49.0509,49.2435,49.0509,49.2114,131357.2532
2013-04-22 09:35:00,76.69,76.7,76.29,76.29,66825.39626938729,49.2178,49.2242,48.9611,48.9611,66825.3963
2013-04-22 09:40:00,76.26,76.33,76.12,76.16,36279.62231161744,48.9418,48.9868,48.852,48.8777,36279.6223
2013-04-22 09:45:00,76.14,76.17,75.98,76.0,69118.93561092632,48.8648,48.8841,48.7621,48.775,69118.9356
2013-04-22 09:50:00,76.02,76.22,76.0,76.09,36175.37052336566,48.7878,48.9162,48.775,48.8327,36175.3705
2013-04-22 09:55:00,76.08,76.24,76.06,76.09,42534.729606723886,48.8263,48.929,48.8135,48.8327,42534.7296
2013-04-22 10:00:00,76.1,76.14,75.95,76.07,53376.91558490841,48.8392,48.8648,48.7429,48.8199,53376.9156
2013-04-22 10:05:00,76.07,76.1,75.91,75.97,54627.9370439297,48.8199,48.8392,48.7172,48.7557,54627.937
2013-04-22 10:10:00,75.96,75.98,75.85,75.97,29816.01144000743,48.7493,48.7621,48.6787,48.7557,29816.0114
2013-04-22 10:15:00,75.98,76.11,75.98,76.01,39615.67953567421,48.7621,48.8456,48.7621,48.7814,39615.6795
2013-04-22 10:20:00,76.03,76.07,75.89,75.92,23769.407721404525,48.7942,48.8199,48.7044,48.7236,23769.4077
2013-04-22 10:25:00,75.88,75.93,75.79,75.88,36696.62946462453,48.698,48.7301,48.6402,48.698,36696.6295
2013-04-22 10:30:00,75.87,75.9,75.79,75.89,108838.86693485233,48.6915,48.7108,48.6402,48.7044,108838.8669
2013-04-22 10:35:00,75.87,75.94,75.82,75.94,39511.42774742244,48.6915,48.7365,48.6595,48.7365,39511.4277
2013-04-22 10:40:00,75.93,76.07,75.91,75.95,26688.457792454206,48.7301,48.8199,48.7172,48.7429,26688.4578
2013-04-22 10:45:00,75.98,76.04,75.96,76.03,19599.33619133356,48.7621,48.8006,48.7493,48.7942,19599.3362
2013-04-22 10:50:00,76.03,76.13,75.96,76.13,88092.76107274923,48.7942,48.8584,48.7493,48.8584,88092.7611
2013-04-22 10:55:00,76.13,76.16,76.11,76.16,28043.73103972727,48.8584,48.8777,48.8456,48.8777,28043.731
2013-04-22 11:00:00,76.16,76.18,76.12,76.16,14490.99856699662,48.8777,48.8905,48.852,48.8777,14490.9986
2013-04-22 11:05:00,76.17,76.37,76.16,76.28,40136.93847693308,48.8841,49.0124,48.8777,48.9547,40136.9385
2013-04-22 11:10:00,76.25,76.32,76.23,76.26,19599.33619133356,48.9354,48.9803,48.9226,48.9418,19599.3362
2013-04-22 11:15:00,76.23,76.31,76.19,76.3,26375.70242769888,48.9226,48.9739,48.8969,48.9675,26375.7024
2013-04-22 11:20:00,76.31,76.32,76.2,76.21,28877.745345741463,48.9739,48.9803,48.9033,48.9097,28877.7453
2013-04-22 11:25:00,76.21,76.28,76.19,76.26,22414.13447413146,48.9097,48.9547,48.8969,48.9418,22414.1345
2013-04-22 11:30:00,76.27,76.33,76.22,76.33,30128.76680476276,48.9483,48.9868,48.9162,48.9868,30128.7668
2013-04-22 11:35:00,76.33,76.47,76.33,76.45,59110.76393875599,48.9868,49.0766,48.9868,49.0638,59110.7639
2013-04-22 11:40:00,76.44,76.46,76.32,76.37,32005.29899329469,49.0574,49.0702,48.9803,49.0124,32005.299
2013-04-22 11:45:00,76.35,76.43,76.31,76.33,27835.22746322372,48.9996,49.0509,48.9739,48.9868,27835.2275
2013-04-22 11:50:00,76.33,76.34,76.26,76.32,22935.39341539033,48.9868,48.9932,48.9418,48.9803,22935.3934
2013-04-22 11:55:00,76.32,76.41,76.32,76.35,26792.709580705978,48.9803,49.0381,48.9803,48.9996,26792.7096
2013-04-22 12:00:00,76.36,76.42,76.35,76.4,16888.789696787426,49.006,49.0445,48.9996,49.0317,16888.7897
2013-04-22 12:05:00,76.4,76.47,76.39,76.39,16263.27896727678,49.0317,49.0766,49.0253,49.0253,16263.279
2013-04-22 12:10:00,76.39,76.43,76.36,76.37,25228.932756929367,49.0253,49.0509,49.006,49.0124,25228.9328
2013-04-22 12:15:00,76.38,76.42,76.34,76.36,29399.00428700033,49.0189,49.0445,48.9932,49.006,29399.0043
2013-04-22 12:20:00,76.35,76.39,76.32,76.32,25854.44348644001,48.9996,49.0253,48.9803,48.9803,25854.4435
2013-04-22 12:25:00,76.32,76.36,76.31,76.36,17097.293273290976,48.9803,49.006,48.9739,49.006,17097.2933
2013-04-22 12:30:00,76.36,76.39,76.32,76.33,30024.51501651098,49.006,49.0253,48.9803,48.9868,30024.515
2013-04-22 12:35:00,76.34,76.49,76.34,76.48,57755.490691482926,48.9932,49.0894,48.9932,49.083,57755.4907
2013-04-22 12:40:00,76.48,76.56,76.46,76.49,36488.12588812099,49.083,49.1344,49.0702,49.0894,36488.1259
2013-04-22 12:45:00,76.48,76.53,76.44,76.45,38364.65807665292,49.083,49.1151,49.0574,49.0638,38364.6581
2013-04-22 12:50:00,76.46,76.46,76.34,76.46,41596.46351245792,49.0702,49.0702,48.9932,49.0702,41596.4635
2013-04-22 12:55:00,76.47,76.5,76.4,76.42,41804.96708896147,49.0766,49.0959,49.0317,49.0445,41804.9671
2013-04-22 13:00:00,76.43,76.44,76.24,76.26,184525.6652056404,49.0509,49.0574,48.929,48.9418,184525.6652
2013-04-22 13:05:00,76.27,76.37,76.27,76.37,14490.99856699662,48.9483,49.0124,48.9483,49.0124,14490.9986
2013-04-22 13:10:00,76.37,76.43,76.35,76.38,41909.21887721324,49.0124,49.0509,48.9996,49.0189,41909.2189
2013-04-22 13:15:00,76.37,76.37,76.28,76.28,25750.191698188235,49.0124,49.0124,48.9547,48.9547,25750.1917
2013-04-22 13:20:00,76.3,76.33,76.28,76.31,35341.356217351466,48.9675,48.9868,48.9547,48.9739,35341.3562
2013-04-22 13:25:00,76.32,76.33,76.28,76.32,46287.79398378776,48.9803,48.9868,48.9547,48.9803,46287.794
2013-04-22 13:30:00,76.33,76.42,76.33,76.41,41387.95993595437,48.9868,49.0445,48.9868,49.0381,41387.9599
2013-04-22 13:35:00,76.41,76.52,76.39,76.49,72871.99998799019,49.0381,49.1087,49.0253,49.0894,72872.0
2013-04-22 13:40:00,76.48,76.6,76.47,76.57,34194.58654658195,49.083,49.16,49.0766,49.1408,34194.5865
2013-04-22 13:45:00,76.56,76.61,76.51,76.52,35237.104429099694,49.1344,49.1665,49.1023,49.1087,35237.1044
2013-04-22 13:50:00,76.5,76.59,76.48,76.58,85382.2145782031,49.0959,49.1536,49.083,49.1472,85382.2146
2013-04-22 13:55:00,76.58,76.73,76.57,76.63,44098.5064305005,49.1472,49.2435,49.1408,49.1793,44098.5064
2013-04-22 14:00:00,76.64,76.77,76.63,76.74,31379.788263784045,49.1857,49.2691,49.1793,49.2499,31379.7883
2013-04-22 14:05:00,76.75,76.81,76.71,76.78,46183.54219553599,49.2563,49.2948,49.2306,49.2756,46183.5422
2013-04-22 14:10:00,76.77,76.85,76.77,76.84,40345.44205343663,49.2691,49.3205,49.2691,49.3141,40345.4421
2013-04-22 14:15:00,76.83,76.95,76.82,76.95,46079.29040728421,49.3077,49.3847,49.3012,49.3847,46079.2904
2013-04-22 14:20:00,76.95,77.18,76.95,77.13,88092.76107274923,49.3847,49.5323,49.3847,49.5002,88092.7611
2013-04-22 14:25:00,77.13,77.19,77.11,77.16,54836.44062043325,49.5002,49.5387,49.4873,49.5194,54836.4406
2013-04-22 14:30:00,77.15,77.18,77.11,77.17,56921.47638546873,49.513,49.5323,49.4873,49.5259,56921.4764
2013-04-22 14:35:00,77.16,77.37,77.16,77.35,105085.80255778844,49.5194,49.6542,49.5194,49.6414,105085.8026
2013-04-22 14:40:00,77.36,77.42,77.16,77.2,63697.84262183406,49.6478,49.6863,49.5194,49.5451,63697.8426
2013-04-22 14:45:00,77.2,77.28,77.18,77.18,46809.05292504664,49.5451,49.5965,49.5323,49.5323,46809.0529
2013-04-22 14:50:00,77.18,77.24,77.16,77.21,31588.291840287595,49.5323,49.5708,49.5194,49.5515,31588.2918
2013-04-22 14:55:00,77.2,77.29,77.2,77.27,56295.96565595809,49.5451,49.6029,49.5451,49.59,56295.9657
2013-04-22 15:00:00,77.27,77.3,77.26,77.26,46496.297560291314,49.59,49.6093,49.5836,49.5836,46496.2976
2013-04-22 15:05:00,77.27,77.3,77.26,77.29,64531.856927848254,49.59,49.6093,49.5836,49.6029,64531.8569
2013-04-22 15:10:00,77.29,77.38,77.29,77.36,67555.1587871497,49.6029,49.6606,49.6029,49.6478,67555.1588
2013-04-22 15:15:00,77.36,77.41,77.32,77.39,60883.04433903616,49.6478,49.6799,49.6221,49.667,60883.0443
2013-04-22 15:20:00,77.39,77.44,77.38,77.43,70578.46064645116,49.667,49.6991,49.6606,49.6927,70578.4606
2013-04-22 15:25:00,77.41,77.44,77.38,77.41,62759.57652756809,49.6799,49.6991,49.6606,49.6799,62759.5765
2013-04-22 15:30:00,77.41,77.44,77.37,77.44,78084.5894005789,49.6799,49.6991,49.6542,49.6991,78084.5894
2013-04-22 15:35:00,77.44,77.45,77.38,77.43,60257.53360952551,49.6991,49.7056,49.6606,49.6927,60257.5336
2013-04-22 15:40:00,77.44,77.44,77.4,77.43,64323.353351344704,49.6991,49.6991,49.6735,49.6927,64323.3534
2013-04-22 15:45:00,77.42,77.42,77.3,77.34,86007.72530771374,49.6863,49.6863,49.6093,49.635,86007.7253
2013-04-22 15:50:00,77.35,77.35,77.25,77.32,95598.88982687696,49.6414,49.6414,49.5772,49.6221,95598.8898
2013-04-22 15:55:00,77.31,77.34,77.26,77.28,163154.0486140267,49.6157,49.635,49.5836,49.5965,163154.0486
2013-04-23 09:30:00,77.58,77.62,77.19,77.23,117700.26893625312,49.789,49.8147,49.5387,49.5644,117700.2689
2013-04-23 09:35:00,77.25,77.58,77.23,77.58,64636.108716100025,49.5772,49.789,49.5644,49.789,64636.1087
2013-04-23 09:40:00,77.57,77.65,77.42,77.51,68597.67666966745,49.7826,49.8339,49.6863,49.7441,68597.6767
2013-04-23 09:45:00,77.5,77.89,77.43,77.89,149705.5679295478,49.7376,49.9879,49.6927,49.9879,149705.5679
2013-04-23 09:50:00,77.86,78.06,77.84,77.84,161069.0128489912,49.9687,50.097,49.9558,49.9558,161069.0128
2013-04-23 09:55:00,77.81,78.2,77.73,78.16,161277.51642549474,49.9366,50.1869,49.8852,50.1612,161277.5164
2013-04-23 10:00:00,78.16,78.27,77.97,78.07,156273.43058940957,50.1612,50.2318,50.0393,50.1035,156273.4306
2013-04-23 10:05:00,78.07,78.16,77.97,78.01,116136.4921124765,50.1035,50.1612,50.0393,50.0649,116136.4921
2013-04-23 10:10:00,78.0,78.19,77.98,78.17,85590.71815470664,50.0585,50.1805,50.0457,50.1676,85590.7182
2013-04-23 10:15:00,78.18,78.64,78.18,78.6,107066.58653457214,50.174,50.4693,50.174,50.4436,107066.5865
2013-04-23 10:20:00,78.59,78.86,78.59,78.74,118534.28324226732,50.4372,50.6105,50.4372,50.5334,118534.2832
2013-04-23 10:25:00,78.74,78.86,78.68,78.68,108317.60799359344,50.5334,50.6105,50.4949,50.4949,108317.608
2013-04-23 10:30:00,78.69,78.72,78.45,78.47,99873.21314519973,50.5014,50.5206,50.3473,50.3602,99873.2131
2013-04-23 10:35:00,78.47,78.65,78.31,78.56,118534.28324226732,50.3602,50.4757,50.2575,50.4179,118534.2832
2013-04-23 10:40:00,78.55,78.88,78.51,78.88,114155.7081356928,50.4115,50.6233,50.3858,50.6233,114155.7081
2013-04-23 10:45:00,78.87,79.04,78.87,78.97,112800.43488841972,50.6169,50.726,50.6169,50.6811,112800.4349
2013-04-23 10:50:00,78.96,78.99,78.75,78.79,94139.36479135214,50.6746,50.6939,50.5399,50.5655,94139.3648
2013-04-23 10:55:00,78.78,78.83,78.67,78.73,44828.26894826292,50.5591,50.5912,50.4885,50.527,44828.2689
2013-04-23 11:00:00,78.72,78.77,78.67,78.77,61508.5550685468,50.5206,50.5527,50.4885,50.5527,61508.5551
2013-04-23 11:05:00,78.77,78.91,78.77,78.9,71725.23031722067,50.5527,50.6425,50.5527,50.6361,71725.2303
2013-04-23 11:10:00,78.89,78.97,78.89,78.94,52542.90127889421,50.6297,50.6811,50.6297,50.6618,52542.9013
2013-04-23 11:15:00,78.94,79.18,78.93,79.14,97162.66665065358,50.6618,50.8158,50.6554,50.7902,97162.6667
2013-04-23 11:20:00,79.15,79.17,78.96,78.99,60883.04433903616,50.7966,50.8094,50.6746,50.6939,60883.0443
2013-04-23 11:25:00,78.99,79.07,78.91,78.98,58381.001420993576,50.6939,50.7452,50.6425,50.6875,58381.0014
2013-04-23 11:30:00,78.97,79.0,78.82,78.83,54419.43346742616,50.6811,50.7003,50.5848,50.5912,54419.4335
2013-04-23 11:35:00,78.83,78.83,78.68,78.7,49311.09584308921,50.5912,50.5912,50.4949,50.5078,49311.0958
2013-04-23 11:40:00,78.7,78.77,78.65,78.75,56921.47638546873,50.5078,50.5527,50.4757,50.5399,56921.4764
2013-04-23 11:45:00,78.77,78.91,78.77,78.88,59110.76393875599,50.5527,50.6425,50.5527,50.6233,59110.7639
2013-04-23 11:50:00,78.88,78.88,78.78,78.8,42534.729606723886,50.6233,50.6233,50.5591,50.5719,42534.7296
2013-04-23 11:55:00,78.8,78.87,78.78,78.85,43472.99570098986,50.5719,50.6169,50.5591,50.604,43472.9957
2013-04-23 12:00:00,78.84,78.86,78.74,78.8,63176.58368057519,50.5976,50.6105,50.5334,50.5719,63176.5837
2013-04-23 12:05:00,78.79,78.79,78.66,78.67,58485.25320924535,50.5655,50.5655,50.4821,50.4885,58485.2532
2013-04-23 12:10:00,78.67,78.74,78.61,78.69,76416.56078855052,50.4885,50.5334,50.45,50.5014,76416.5608
2013-04-23 12:15:00,78.7,78.83,78.66,78.83,33047.81687581243,50.5078,50.5912,50.4821,50.5912,33047.8169
2013-04-23 12:20:00,78.84,78.88,78.76,78.79,24186.414874411625,50.5976,50.6233,50.5463,50.5655,24186.4149
2013-04-23 12:25:00,78.81,78.83,78.71,78.73,38468.90986490469,50.5784,50.5912,50.5142,50.527,38468.9099
2013-04-23 12:30:00,78.73,78.87,78.73,78.87,43055.98854798276,50.527,50.6169,50.527,50.6169,43055.9885
2013-04-23 12:35:00,78.87,78.87,78.75,78.84,31796.79541679114,50.6169,50.6169,50.5399,50.5976,31796.7954
2013-04-23 12:40:00,78.83,78.9,78.81,78.83,36592.37767637276,50.5912,50.6361,50.5784,50.5912,36592.3777
2013-04-23 12:45:00,78.82,78.86,78.73,78.74,32318.054358050013,50.5848,50.6105,50.527,50.5334,32318.0544
2013-04-23 12:50:00,78.73,78.75,78.68,78.75,25437.43633343292,50.527,50.5399,50.4949,50.5399,25437.4363
2013-04-23 12:55:00,78.75,78.77,78.7,78.77,27522.4720984684,50.5399,50.5527,50.5078,50.5527,27522.4721
2013-04-23 13:00:00,78.79,78.82,78.77,78.8,49519.59941959276,50.5655,50.5848,50.5527,50.5719,49519.5994
2013-04-23 13:05:00,78.8,78.88,78.2,78.25,158254.2145661933,50.5719,50.6233,50.1869,50.219,158254.2146
2013-04-23 13:10:00,78.19,78.96,78.16,78.88,180772.6008285765,50.1805,50.6746,50.1612,50.6233,180772.6008
2013-04-23 13:15:00,78.92,78.93,78.71,78.73,40970.95278294728,50.649,50.6554,50.5142,50.527,40970.9528
2013-04-23 13:20:00,78.72,78.88,78.63,78.63,37426.39198238695,50.5206,50.6233,50.4628,50.4628,37426.392
2013-04-23 13:25:00,78.61,78.68,78.58,78.65,41700.71530070969,50.45,50.4949,50.4308,50.4757,41700.7153
2013-04-23 13:30:00,78.67,78.73,78.55,78.66,48477.08153707502,50.4885,50.527,50.4115,50.4821,48477.0815
2013-04-23 13:35:00,78.66,78.71,78.6,78.61,35237.104429099694,50.4821,50.5142,50.4436,50.45,35237.1044
2013-04-23 13:40:00,78.6,78.64,78.54,78.54,33256.32045231598,50.4436,50.4693,50.4051,50.4051,33256.3205
2013-04-23 13:45:00,78.53,78.58,78.48,78.56,43785.75106574518,50.3987,50.4308,50.3666,50.4179,43785.7511
2013-04-23 13:50:00,78.56,78.57,78.47,78.49,26167.19885119533,50.4179,50.4243,50.3602,50.373,26167.1989
2013-04-23 13:55:00,78.47,78.66,78.47,78.55,43577.24748924163,50.3602,50.4821,50.3602,50.4115,43577.2475
2013-04-23 14:00:00,78.54,78.59,78.47,78.48,28147.982827979045,50.4051,50.4372,50.3602,50.3666,28147.9828
2013-04-23 14:05:00,78.49,78.5,78.41,78.45,102583.75963974584,50.373,50.3794,50.3217,50.3473,102583.7596
2013-04-23 14:10:00,78.44,78.45,78.34,78.42,47226.06007805373,50.3409,50.3473,50.2767,50.3281,47226.0601
2013-04-23 14:15:00,78.42,78.43,78.34,78.37,19703.587979585333,50.3281,50.3345,50.2767,50.296,19703.588
2013-04-23 14:20:00,78.37,78.37,78.24,78.29,50457.865513858735,50.296,50.296,50.2126,50.2446,50457.8655
2013-04-23 14:25:00,78.3,78.37,78.25,78.26,45036.77252476647,50.2511,50.296,50.219,50.2254,45036.7725
2013-04-23 14:30:00,78.25,78.28,78.14,78.24,51083.37624336938,50.219,50.2382,50.1484,50.2126,51083.3762
2013-04-23 14:35:00,78.23,78.32,78.23,78.3,44724.01716001115,50.2061,50.2639,50.2061,50.2511,44724.0172
2013-04-23 14:40:00,78.3,78.34,78.19,78.2,62551.07295106454,50.2511,50.2767,50.1805,50.1869,62551.073
2013-04-23 14:45:00,78.2,78.34,78.2,78.34,34611.593699589044,50.1869,50.2767,50.1869,50.2767,34611.5937
2013-04-23 14:50:00,78.33,78.33,78.17,78.18,55774.70671469922,50.2703,50.2703,50.1676,50.174,55774.7067
2013-04-23 14:55:00,78.18,78.24,78.15,78.22,40241.19026518486,50.174,50.2126,50.1548,50.1997,40241.1903
2013-04-23 15:00:00,78.22,78.31,78.22,78.26,42013.47066546501,50.1997,50.2575,50.1997,50.2254,42013.4707
2013-04-23 15:05:00,78.26,78.34,78.24,78.32,42013.47066546501,50.2254,50.2767,50.2126,50.2639,42013.4707
2013-04-23 15:10:00,78.33,78.35,78.24,78.26,39511.42774742244,50.2703,50.2832,50.2126,50.2254,39511.4277
2013-04-23 15:15:00,78.25,78.33,78.24,78.25,60570.28897428083,50.219,50.2703,50.2126,50.219,60570.289
2013-04-23 15:20:00,78.26,78.32,78.2,78.3,51604.63518462825,50.2254,50.2639,50.1869,50.2511,51604.6352
2013-04-23 15:25:00,78.3,78.34,78.28,78.31,45870.78683078066,50.2511,50.2767,50.2382,50.2575,45870.7868
2013-04-23 15:30:00,78.29,78.35,78.28,78.33,59215.01572700777,50.2446,50.2832,50.2382,50.2703,59215.0157
2013-04-23 15:35:00,78.31,78.38,78.3,78.31,63802.09441008583,50.2575,50.3024,50.2511,50.2575,63802.0944
2013-04-23 15:40:00,78.31,78.32,78.25,78.29,59006.51215050422,50.2575,50.2639,50.219,50.2446,59006.5122
2013-04-23 15:45:00,78.3,78.41,78.3,78.4,65887.13017512132,50.2511,50.3217,50.2511,50.3152,65887.1302
2013-04-23 15:50:00,78.39,78.44,78.33,78.39,110611.14733513248,50.3088,50.3409,50.2703,50.3088,110611.1473
2013-04-23 15:55:00,78.39,78.44,78.33,78.35,202144.21742019025,50.3088,50.3409,50.2703,50.2832,202144.2174
2013-04-24 09:30:00,78.6,78.97,78.52,78.91,101019.98281596924,50.4436,50.6811,50.3923,50.6425,101019.9828
2013-04-24 09:35:00,78.88,78.97,78.82,78.92,94035.11300310036,50.6233,50.6811,50.5848,50.649,94035.113
2013-04-24 09:40:00,78.92,79.16,78.87,79.14,71829.48210547245,50.649,50.803,50.6169,50.7902,71829.4821
2013-04-24 09:45:00,79.14,79.17,79.03,79.08,56087.46207945454,50.7902,50.8094,50.7196,50.7516,56087.4621
2013-04-24 09:50:00,79.07,79.23,79.07,79.22,78293.09297708246,50.7452,50.8479,50.7452,50.8415,78293.093
2013-04-24 09:55:00,79.23,79.28,79.17,79.21,65470.12302211423,50.8479,50.88,50.8094,50.8351,65470.123
2013-04-24 10:00:00,79.2,79.28,79.16,79.23,62134.06579805745,50.8287,50.88,50.803,50.8479,62134.0658
2013-04-24 10:05:00,79.22,79.33,79.19,79.27,56608.72102071341,50.8415,50.9121,50.8222,50.8736,56608.721
2013-04-24 10:10:00,79.29,79.33,79.22,79.33,87884.25749624569,50.8864,50.9121,50.8415,50.9121,87884.2575
2013-04-24 10:15:00,79.32,79.59,79.32,79.57,145326.9928229733,50.9057,51.079,50.9057,51.0661,145326.9928
2013-04-24 10:20:00,79.59,79.8,79.55,79.77,155752.17164815072,51.079,51.2137,51.0533,51.1945,155752.1716
2013-04-24 10:25:00,79.77,80.05,79.76,80.01,261880.4920884569,51.1945,51.3742,51.1881,51.3485,261880.4921
2013-04-24 10:30:00,80.03,80.06,79.89,79.99,154188.3948243741,51.3613,51.3806,51.2715,51.3357,154188.3948
2013-04-24 10:35:00,79.98,80.09,79.94,79.95,57651.23890323116,51.3292,51.3998,51.3036,51.31,57651.2389
2013-04-24 10:40:00,79.96,80.19,79.95,80.16,85590.71815470664,51.3164,51.464,51.31,51.4448,85590.7182
2013-04-24 10:45:00,80.15,80.27,80.14,80.25,83192.92702491584,51.4383,51.5154,51.4319,51.5025,83192.927
2013-04-24 10:50:00,80.25,80.42,80.19,80.41,84756.70384869246,51.5025,51.6116,51.464,51.6052,84756.7038
2013-04-24 10:55:00,80.42,80.43,80.29,80.35,78188.84118883067,51.6116,51.618,51.5282,51.5667,78188.8412
2013-04-24 11:00:00,80.35,80.43,80.32,80.39,73914.51787050793,51.5667,51.618,51.5474,51.5924,73914.5179
2013-04-24 11:05:00,80.38,80.52,80.38,80.44,84756.70384869246,51.586,51.6758,51.586,51.6245,84756.7038
2013-04-24 11:10:00,80.43,80.49,80.33,80.46,82775.91987190874,51.618,51.6566,51.5539,51.6373,82775.9199
2013-04-24 11:15:00,80.44,80.51,80.38,80.49,47643.06723106083,51.6245,51.6694,51.586,51.6566,47643.0672
2013-04-24 11:20:00,80.5,80.61,80.43,80.6,103313.52215750828,51.663,51.7336,51.618,51.7271,103313.5222
2013-04-24 11:25:00,80.6,80.72,80.57,80.72,84860.95563694423,51.7271,51.8042,51.7079,51.8042,84860.9556
2013-04-24 11:30:00,80.72,80.85,80.69,80.84,134380.555056537,51.8042,51.8876,51.7849,51.8812,134380.5551
2013-04-24 11:35:00,80.83,80.94,80.69,80.74,101124.234604221,51.8748,51.9454,51.7849,51.817,101124.2346
2013-04-24 11:40:00,80.73,80.74,80.5,80.52,86841.73961372794,51.8106,51.817,51.663,51.6758,86841.7396
2013-04-24 11:45:00,80.53,80.7,80.49,80.61,64531.856927848254,51.6822,51.7913,51.6566,51.7336,64531.8569
2013-04-24 11:50:00,80.61,80.71,80.6,80.71,64948.86408085536,51.7336,51.7977,51.7271,51.7977,64948.8641
2013-04-24 11:55:00,80.71,80.83,80.69,80.73,57755.490691482926,51.7977,51.8748,51.7849,51.8106,57755.4907
2013-04-24 12:00:00,80.74,80.86,80.71,80.84,68076.41772840857,51.817,51.894,51.7977,51.8812,68076.4177
2013-04-24 12:05:00,80.83,80.83,80.79,80.8,59110.76393875599,51.8748,51.8748,51.8491,51.8555,59110.7639
2013-04-24 12:10:00,80.8,80.9,80.79,80.9,102375.2560632423,51.8555,51.9197,51.8491,51.9197,102375.2561
2013-04-24 12:15:00,80.89,80.92,80.85,80.92,70891.21601120649,51.9133,51.9325,51.8876,51.9325,70891.216
2013-04-24 12:20:00,80.92,81.01,80.88,81.0,135318.82115080295,51.9325,51.9903,51.9068,51.9839,135318.8212
2013-04-24 12:25:00,81.0,81.04,80.9,80.9,142303.69096367183,51.9839,52.0095,51.9197,51.9197,142303.691
2013-04-24 12:30:00,80.9,80.95,80.87,80.91,125936.16020814328,51.9197,51.9518,51.9004,51.9261,125936.1602
2013-04-24 12:35:00,80.9,80.98,80.89,80.97,94869.12730911456,51.9197,51.971,51.9133,51.9646,94869.1273
2013-04-24 12:40:00,80.96,81.04,80.95,81.02,88614.0200140081,51.9582,52.0095,51.9518,51.9967,88614.02
2013-04-24 12:45:00,81.01,81.02,80.91,80.94,58485.25320924535,51.9903,51.9967,51.9261,51.9454,58485.2532
2013-04-24 12:50:00,80.93,80.97,80.9,80.95,35237.104429099694,51.9389,51.9646,51.9197,51.9518,35237.1044
2013-04-24 12:55:00,80.94,80.98,80.87,80.87,108630.36335834875,51.9454,51.971,51.9004,51.9004,108630.3634
2013-04-24 13:00:00,80.87,80.93,80.85,80.85,65991.38196337309,51.9004,51.9389,51.8876,51.8876,65991.382
2013-04-24 13:05:00,80.87,80.87,80.75,80.75,58693.7567857489,51.9004,51.9004,51.8234,51.8234,58693.7568
2013-04-24 13:10:00,80.75,80.83,80.72,80.82,53585.41916141196,51.8234,51.8748,51.8042,51.8683,53585.4192
2013-04-24 13:15:00,80.81,80.84,80.78,80.79,32422.306146301788,51.8619,51.8812,51.8427,51.8491,32422.3061
2013-04-24 13:20:00,80.79,80.8,80.73,80.73,30754.2775342734,51.8491,51.8555,51.8106,51.8106,30754.2775
2013-04-24 13:25:00,80.72,80.75,80.72,80.74,36279.62231161744,51.8042,51.8234,51.8042,51.817,36279.6223
2013-04-24 13:30:00,80.74,80.79,80.72,80.79,76520.81257680229,51.817,51.8491,51.8042,51.8491,76520.8126
2013-04-24 13:35:00,80.78,80.8,80.76,80.77,51813.1387611318,51.8427,51.8555,51.8298,51.8362,51813.1388
2013-04-24 13:40:00,80.77,80.79,80.76,80.77,56608.72102071341,51.8362,51.8491,51.8298,51.8362,56608.721
2013-04-24 13:45:00,80.77,80.79,80.72,80.74,95181.88267386988,51.8362,51.8491,51.8042,51.817,95181.8827
2013-04-24 13:50:00,80.72,80.89,80.72,80.88,82567.4162954052,51.8042,51.9133,51.8042,51.9068,82567.4163
2013-04-24 13:55:00,80.88,80.88,80.79,80.79,34298.83833483372,51.9068,51.9068,51.8491,51.8491,34298.8383
2013-04-24 14:00:00,80.8,80.87,80.77,80.85,92888.34333233084,51.8555,51.9004,51.8362,51.8876,92888.3433
2013-04-24 14:05:00,80.84,80.92,80.79,80.92,138550.62658660795,51.8812,51.9325,51.8491,51.9325,138550.6266
2013-04-24 14:10:00,80.93,81.05,80.92,81.04,78710.10013008954,51.9389,52.0159,51.9325,52.0095,78710.1001
2013-04-24 14:15:00,81.05,81.11,81.01,81.03,107587.845475831,52.0159,52.0545,51.9903,52.0031,107587.8455
2013-04-24 14:20:00,81.04,81.08,81.0,81.06,60466.03718602906,52.0095,52.0352,51.9839,52.0224,60466.0372
2013-04-24 14:25:00,81.05,81.09,80.98,80.99,44098.5064305005,52.0159,52.0416,51.971,51.9774,44098.5064
2013-04-24 14:30:00,80.98,81.06,80.96,81.05,31379.788263784045,51.971,52.0224,51.9582,52.0159,31379.7883
2013-04-24 14:35:00,81.06,81.09,81.04,81.09,41075.20457119905,52.0224,52.0416,52.0095,52.0416,41075.2046
2013-04-24 14:40:00,81.07,81.09,81.05,81.08,47121.80828980196,52.0288,52.0416,52.0159,52.0352,47121.8083
2013-04-24 14:45:00,81.09,81.09,81.05,81.07,48685.58511357857,52.0416,52.0416,52.0159,52.0288,48685.5851
2013-04-24 14:50:00,81.08,81.08,81.02,81.03,31901.04720504292,52.0352,52.0352,51.9967,52.0031,31901.0472
2013-04-24 14:55:00,81.03,81.08,81.01,81.05,60257.53360952551,52.0031,52.0352,51.9903,52.0159,60257.5336
2013-04-24 15:00:00,81.06,81.07,81.03,81.03,56608.72102071341,52.0224,52.0288,52.0031,52.0031,56608.721
2013-04-24 15:05:00,81.04,81.07,81.02,81.03,97475.42201540893,52.0095,52.0288,51.9967,52.0031,97475.422
2013-04-24 15:10:00,81.04,81.05,80.92,80.92,92158.58081456844,52.0095,52.0159,51.9325,51.9325,92158.5808
2013-04-24 15:15:00,80.92,81.05,80.91,81.04,99039.19883918553,51.9325,52.0159,51.9261,52.0095,99039.1988
2013-04-24 15:20:00,81.04,81.07,81.02,81.07,97996.68095666778,52.0095,52.0288,51.9967,52.0288,97996.681
2013-04-24 15:25:00,81.06,81.1,81.04,81.08,193595.5707835448,52.0224,52.048,52.0095,52.0352,193595.5708
2013-04-24 15:30:00,81.07,81.08,80.94,80.95,81003.63947162859,52.0288,52.0352,51.9454,51.9518,81003.6395
2013-04-24 15:35:00,80.94,80.96,80.86,80.92,102062.50069848698,51.9454,51.9582,51.894,51.9325,102062.5007
2013-04-24 15:40:00,80.92,80.96,80.87,80.91,133963.5479035299,51.9325,51.9582,51.9004,51.9261,133963.5479
2013-04-24 15:45:00,80.91,81.04,80.86,80.99,164509.32186129974,51.9261,52.0095,51.894,51.9774,164509.3219
2013-04-24 15:50:00,80.98,81.05,80.98,81.03,194533.8368778108,51.971,52.0159,51.971,52.0031,194533.8369
2013-04-24 15:55:00,81.04,81.04,80.8,80.91,307230.01997797866,52.0095,52.0095,51.8555,51.9261,307230.02
2013-04-25 09:30:00,79.14,80.85,79.14,80.51,244157.68808565527,50.7902,51.8876,50.7902,51.6694,244157.6881
2013-04-25 09:35:00,80.53,81.05,80.27,80.67,129480.7210087036,51.6822,52.0159,51.5154,51.7721,129480.721
2013-04-25 09:40:00,80.66,80.82,80.5,80.61,84131.19311918181,51.7657,51.8683,51.663,51.7336,84131.1931
2013-04-25 09:45:00,80.58,80.67,80.49,80.54,134589.05863304055,51.7143,51.7721,51.6566,51.6886,134589.0586
2013-04-25 09:50:00,80.54,80.6,80.43,80.56,75999.55363554342,51.6886,51.7271,51.618,51.7015,75999.5536
2013-04-25 09:55:00,80.55,80.69,80.54,80.64,41283.7081477026,51.6951,51.7849,51.6886,51.7528,41283.7081
2013-04-25 10:00:00,80.66,80.71,80.55,80.65,51500.38339637647,51.7657,51.7977,51.6951,51.7592,51500.3834
2013-04-25 10:05:00,80.67,80.85,80.65,80.79,41596.46351245792,51.7721,51.8876,51.7592,51.8491,41596.4635
2013-04-25 10:10:00,80.8,80.89,80.77,80.79,55357.69956169212,51.8555,51.9133,51.8362,51.8491,55357.6996
2013-04-25 10:15:00,80.79,80.88,80.73,80.86,42326.22603022034,51.8491,51.9068,51.8106,51.894,42326.226
2013-04-25 10:20:00,80.87,80.95,80.83,80.92,46496.297560291314,51.9004,51.9518,51.8748,51.9325,46496.2976
2013-04-25 10:25:00,80.92,81.19,80.92,81.11,64323.353351344704,51.9325,52.1058,51.9325,52.0545,64323.3534
2013-04-25 10:30:00,81.13,81.19,80.93,80.95,93930.86121484858,52.0673,52.1058,51.9389,51.9518,93930.8612
2013-04-25 10:35:00,80.97,81.11,80.97,81.02,31588.291840287595,51.9646,52.0545,51.9646,51.9967,31588.2918
2013-04-25 10:40:00,81.0,81.18,81.0,81.14,49519.59941959276,51.9839,52.0994,51.9839,52.0737,49519.5994
2013-04-25 10:45:00,81.13,81.2,81.03,81.13,45558.03146602534,52.0673,52.1122,52.0031,52.0673,45558.0315
2013-04-25 10:50:00,81.13,81.38,81.12,81.24,50457.865513858735,52.0673,52.2277,52.0609,52.1379,50457.8655
2013-04-25 10:55:00,81.24,81.46,81.24,81.35,71620.9785289689,52.1379,52.2791,52.1379,52.2085,71620.9785
2013-04-25 11:00:00,81.33,81.42,81.24,81.31,94139.36479135214,52.1956,52.2534,52.1379,52.1828,94139.3648
2013-04-25 11:05:00,81.31,81.32,81.15,81.23,53272.66379665664,52.1828,52.1892,52.0801,52.1315,53272.6638
2013-04-25 11:10:00,81.2,81.21,80.98,81.03,145222.74103472152,52.1122,52.1186,51.971,52.0031,145222.741
2013-04-25 11:15:00,81.02,81.11,80.99,81.03,59944.77824477019,51.9967,52.0545,51.9774,52.0031,59944.7782
2013-04-25 11:20:00,81.03,81.07,80.98,81.0,56608.72102071341,52.0031,52.0288,51.971,51.9839,56608.721
2013-04-25 11:25:00,81.02,81.04,80.79,80.83,92784.09154407908,51.9967,52.0095,51.8491,51.8748,92784.0915
2013-04-25 11:30:00,80.83,81.34,80.83,81.12,260837.9742059392,51.8748,52.2021,51.8748,52.0609,260837.9742
2013-04-25 11:35:00,81.16,81.32,81.08,81.22,146056.75534073572,52.0865,52.1892,52.0352,52.125,146056.7553
2013-04-25 11:40:00,81.22,81.22,81.04,81.15,35132.85264084792,52.125,52.125,52.0095,52.0801,35132.8526
2013-04-25 11:45:00,81.15,81.15,80.95,81.0,61612.806856798576,52.0801,52.0801,51.9518,51.9839,61612.8069
2013-04-25 11:50:00,81.01,81.11,80.93,81.06,32213.80256979824,51.9903,52.0545,51.9389,52.0224,32213.8026
2013-04-25 11:55:00,81.05,81.08,80.88,80.97,53272.66379665664,52.0159,52.0352,51.9068,51.9646,53272.6638
2013-04-25 12:00:00,80.97,80.97,80.79,80.93,69327.43918742987,51.9646,51.9646,51.8491,51.9389,69327.4392
2013-04-25 12:05:00,80.92,81.19,80.83,81.18,40241.19026518486,51.9325,52.1058,51.8748,52.0994,40241.1903
2013-04-25 12:10:00,81.18,81.43,81.16,81.4,110194.14018212535,52.0994,52.2598,52.0865,52.2406,110194.1402
2013-04-25 12:15:00,81.38,81.61,81.24,81.61,166594.35762633523,52.2277,52.3753,52.1379,52.3753,166594.3576
2013-04-25 12:20:00,81.61,82.23,81.59,82.01,313068.12012007803,52.3753,52.7732,52.3625,52.6321,313068.1201
2013-04-25 12:25:00,82.02,82.14,81.67,81.78,171181.4363094133,52.6385,52.7155,52.4138,52.4844,171181.4363
2013-04-25 12:30:00,81.79,81.93,81.5,81.81,148871.5536235336,52.4909,52.5807,52.3047,52.5037,148871.5536
2013-04-25 12:35:00,81.87,82.03,81.79,82.02,105190.0543460402,52.5422,52.6449,52.4909,52.6385,105190.0543
2013-04-25 12:40:00,82.01,82.2,81.96,82.2,93618.10585009328,52.6321,52.754,52.6,52.754,93618.1059
2013-04-25 12:45:00,82.2,82.64,82.19,82.64,240196.12013208785,52.754,53.0364,52.7476,53.0364,240196.1201
2013-04-25 12:50:00,82.64,82.8,82.45,82.58,328393.13299308886,53.0364,53.1391,52.9144,52.9979,328393.133
2013-04-25 12:55:00,82.57,83.01,82.56,82.96,311504.34329630143,52.9914,53.2738,52.985,53.2417,311504.3433
2013-04-25 13:00:00,82.95,82.96,82.68,82.78,153458.6323066117,53.2353,53.2417,53.062,53.1262,153458.6323
2013-04-25 13:05:00,82.77,83.15,82.77,83.09,155126.66091864006,53.1198,53.3637,53.1198,53.3252,155126.6609
2013-04-25 13:10:00,83.1,83.32,82.99,83.27,213820.41770438896,53.3316,53.4728,53.261,53.4407,213820.4177
2013-04-25 13:15:00,83.27,83.51,83.18,83.46,224766.85547082525,53.4407,53.5947,53.3829,53.5626,224766.8555
2013-04-25 13:20:00,83.47,83.76,83.41,83.7,210171.60511557685,53.569,53.7552,53.5305,53.7167,210171.6051
2013-04-25 13:25:00,83.65,83.7,83.32,83.6,149080.05720003715,53.6846,53.7167,53.4728,53.6525,149080.0572
2013-04-25 13:30:00,83.58,83.88,83.48,83.85,198286.9012548746,53.6396,53.8322,53.5755,53.8129,198286.9013
2013-04-25 13:35:00,83.85,84.33,83.84,84.27,241342.88980285736,53.8129,54.121,53.8065,54.0825,241342.8898
2013-04-25 13:40:00,84.27,84.32,83.99,84.06,196097.6137015873,54.0825,54.1146,53.9028,53.9477,196097.6137
2013-04-25 13:45:00,84.03,84.03,83.62,83.68,115719.4849594694,53.9284,53.9284,53.6653,53.7038,115719.485
2013-04-25 13:50:00,83.65,83.84,83.52,83.81,119889.55648954038,53.6846,53.8065,53.6011,53.7872,119889.5565
2013-04-25 13:55:00,83.79,83.82,83.47,83.5,100811.47923946568,53.7744,53.7937,53.569,53.5883,100811.4792
2013-04-25 14:00:00,83.48,83.48,83.14,83.34,172223.95419193103,53.5755,53.5755,53.3573,53.4856,172223.9542
2013-04-25 14:05:00,83.32,83.52,83.26,83.38,82567.4162954052,53.4728,53.6011,53.4343,53.5113,82567.4163
2013-04-25 14:10:00,83.36,83.47,83.29,83.36,80065.37337736262,53.4984,53.569,53.4535,53.4984,80065.3734
2013-04-25 14:15:00,83.36,83.36,83.2,83.27,71099.71958771003,53.4984,53.4984,53.3958,53.4407,71099.7196
2013-04-25 14:20:00,83.26,83.29,83.16,83.29,73393.25892924906,53.4343,53.4535,53.3701,53.4535,73393.2589
2013-04-25 14:25:00,83.27,83.34,83.18,83.27,91533.0700850578,53.4407,53.4856,53.3829,53.4407,91533.0701
2013-04-25 14:30:00,83.24,83.31,83.01,83.07,146578.01428199458,53.4214,53.4664,53.2738,53.3123,146578.0143
2013-04-25 14:35:00,83.05,83.23,83.05,83.12,43160.240336234536,53.2995,53.415,53.2995,53.3444,43160.2403
2013-04-25 14:40:00,83.11,83.11,82.88,82.94,57442.735326727605,53.338,53.338,53.1904,53.2289,57442.7353
2013-04-25 14:45:00,82.89,83.03,82.89,82.97,73706.01429400439,53.1968,53.2867,53.1968,53.2482,73706.0143
2013-04-25 14:50:00,82.96,83.08,82.57,82.57,124268.1315961149,53.2417,53.3188,52.9914,52.9914,124268.1316
2013-04-25 14:55:00,82.57,82.57,82.15,82.32,149497.06435304426,52.9914,52.9914,52.7219,52.831,149497.0644
2013-04-25 15:00:00,82.32,82.37,81.78,81.82,129063.71385569652,52.831,52.8631,52.4844,52.5101,129063.7139
2013-04-25 15:05:00,81.79,81.82,81.35,81.49,184421.41341738863,52.4909,52.5101,52.2085,52.2983,184421.4134
2013-04-25 15:10:00,81.52,81.93,81.47,81.86,203186.735302708,52.3176,52.5807,52.2855,52.5358,203186.7353
2013-04-25 15:15:00,81.87,82.03,81.67,81.88,145535.49639947683,52.5422,52.6449,52.4138,52.5486,145535.4964
2013-04-25 15:20:00,81.84,81.94,81.5,81.52,123746.87265485602,52.5229,52.5871,52.3047,52.3176,123746.8727
2013-04-25 15:25:00,81.54,81.82,81.54,81.81,50874.87266686583,52.3304,52.5101,52.3304,52.5037,50874.8727
2013-04-25 15:30:00,81.81,81.93,81.73,81.89,105398.55792254375,52.5037,52.5807,52.4524,52.555,105398.5579
2013-04-25 15:35:00,81.88,82.14,81.83,82.07,86216.2288842173,52.5486,52.7155,52.5165,52.6706,86216.2289
2013-04-25 15:40:00,82.08,82.14,81.87,82.03,73289.00714099729,52.677,52.7155,52.5422,52.6449,73289.0071
2013-04-25 15:45:00,82.04,82.2,82.02,82.18,135944.3318803136,52.6513,52.754,52.6385,52.7412,135944.3319
2013-04-25 15:50:00,82.17,82.2,81.79,81.82,143033.45348143426,52.7347,52.754,52.4909,52.5101,143033.4535
2013-04-25 15:55:00,81.82,82.1,81.81,82.07,258752.93844090367,52.5101,52.6898,52.5037,52.6706,258752.9384
2013-04-26 09:30:00,81.96,82.35,81.91,82.08,99456.20599219264,52.6,52.8503,52.5679,52.677,99456.206
2013-04-26 09:35:00,82.1,82.22,81.59,81.69,97788.17738016424,52.6898,52.7668,52.3625,52.4267,97788.1774
2013-04-26 09:40:00,81.71,81.95,81.48,81.56,57025.728173720505,52.4395,52.5935,52.2919,52.3433,57025.7282
2013-04-26 09:45:00,81.52,81.7,81.49,81.49,42117.72245371679,52.3176,52.4331,52.2983,52.2983,42117.7225
2013-04-26 09:50:00,81.49,81.73,81.44,81.61,36383.87409986921,52.2983,52.4524,52.2662,52.3753,36383.8741
2013-04-26 09:55:00,81.62,81.97,81.45,81.62,73289.00714099729,52.3818,52.6064,52.2727,52.3818,73289.0071
2013-04-26 10:00:00,81.63,81.98,81.63,81.83,61508.5550685468,52.3882,52.6128,52.3882,52.5165,61508.5551
2013-04-26 10:05:00,81.8,81.84,81.58,81.73,66304.13732812842,52.4973,52.5229,52.3561,52.4524,66304.1373
2013-04-26 10:10:00,81.71,81.8,81.36,81.78,119368.29754828152,52.4395,52.4973,52.2149,52.4844,119368.2975
2013-04-26 10:15:00,81.8,81.84,81.56,81.73,58798.00857400067,52.4973,52.5229,52.3433,52.4524,58798.0086
2013-04-26 10:20:00,81.75,81.82,81.67,81.69,45766.53504252889,52.4652,52.5101,52.4138,52.4267,45766.535
2013-04-26 10:25:00,81.68,81.87,81.65,81.77,56504.46923246163,52.4203,52.5422,52.401,52.478,56504.4692
2013-04-26 10:30:00,81.77,81.77,81.58,81.58,30128.76680476276,52.478,52.478,52.3561,52.3561,30128.7668
2013-04-26 10:35:00,81.58,81.6,81.49,81.56,39407.175959170665,52.3561,52.3689,52.2983,52.3433,39407.176
2013-04-26 10:40:00,81.56,81.72,81.54,81.58,73810.26608225616,52.3433,52.4459,52.3304,52.3561,73810.2661
2013-04-26 10:45:00,81.58,81.61,81.15,81.31,97266.91843890536,52.3561,52.3753,52.0801,52.1828,97266.9184
2013-04-26 10:50:00,81.31,81.37,81.24,81.31,31484.04005203582,52.1828,52.2213,52.1379,52.1828,31484.0401
2013-04-26 10:55:00,81.26,81.3,81.15,81.23,52751.40485539776,52.1507,52.1764,52.0801,52.1315,52751.4049
2013-04-26 11:00:00,81.25,81.41,81.19,81.35,60778.79255078438,52.1443,52.247,52.1058,52.2085,60778.7926
2013-04-26 11:05:00,81.4,81.53,81.34,81.49,43472.99570098986,52.2406,52.324,52.2021,52.2983,43472.9957
2013-04-26 11:10:00,81.49,81.53,81.44,81.5,18452.56652056404,52.2983,52.324,52.2662,52.3047,18452.5665
2013-04-26 11:15:00,81.48,81.76,81.48,81.69,40345.44205343663,52.2919,52.4716,52.2919,52.4267,40345.4421
2013-04-26 11:20:00,81.71,81.9,81.68,81.9,35237.104429099694,52.4395,52.5615,52.4203,52.5615,35237.1044
2013-04-26 11:25:00,81.9,81.95,81.73,81.78,48789.83690183034,52.5615,52.5935,52.4524,52.4844,48789.8369
2013-04-26 11:30:00,81.73,81.75,81.56,81.75,24186.414874411625,52.4524,52.4652,52.3433,52.4652,24186.4149
2013-04-26 11:35:00,81.77,81.82,81.48,81.48,44098.5064305005,52.478,52.5101,52.2919,52.2919,44098.5064
2013-04-26 11:40:00,81.5,81.56,81.42,81.44,23769.407721404525,52.3047,52.3433,52.2534,52.2662,23769.4077
2013-04-26 11:45:00,81.41,81.41,81.28,81.29,36175.37052336566,52.247,52.247,52.1636,52.17,36175.3705
2013-04-26 11:50:00,81.3,81.35,81.21,81.33,42430.477818472114,52.1764,52.2085,52.1186,52.1956,42430.4778
2013-04-26 11:55:00,81.34,81.34,81.06,81.24,57442.735326727605,52.2021,52.2021,52.0224,52.1379,57442.7353
2013-04-26 12:00:00,81.27,81.28,81.11,81.28,46287.79398378776,52.1571,52.1636,52.0545,52.1636,46287.794
2013-04-26 12:05:00,81.3,81.48,81.29,81.37,37113.63661763163,52.1764,52.2919,52.17,52.2213,37113.6366
2013-04-26 12:10:00,81.38,81.5,81.32,81.35,40241.19026518486,52.2277,52.3047,52.1892,52.2085,40241.1903
2013-04-26 12:15:00,81.36,81.49,81.29,81.46,28773.493557489688,52.2149,52.2983,52.17,52.2791,28773.4936
2013-04-26 12:20:00,81.44,81.48,81.36,81.38,35654.11158210679,52.2662,52.2919,52.2149,52.2277,35654.1116
2013-04-26 12:25:00,81.39,81.55,81.36,81.55,32630.809722805338,52.2341,52.3368,52.2149,52.3368,32630.8097
2013-04-26 12:30:00,81.54,81.57,81.47,81.5,28043.73103972727,52.3304,52.3497,52.2855,52.3047,28043.731
2013-04-26 12:35:00,81.52,81.55,81.46,81.53,26271.450639447103,52.3176,52.3368,52.2791,52.324,26271.4506
2013-04-26 12:40:00,81.53,81.64,81.49,81.64,43994.25464224873,52.324,52.3946,52.2983,52.3946,43994.2546
2013-04-26 12:45:00,81.62,81.71,81.6,81.71,19182.32903832646,52.3818,52.4395,52.3689,52.4395,19182.329
2013-04-26 12:50:00,81.7,81.83,81.67,81.73,40553.94562994018,52.4331,52.5165,52.4138,52.4524,40553.9456
2013-04-26 12:55:00,81.74,81.85,81.7,81.82,28460.738192734367,52.4588,52.5294,52.4331,52.5101,28460.7382
2013-04-26 13:00:00,81.82,81.9,81.78,81.87,37843.39913539405,52.5101,52.5615,52.4844,52.5422,37843.3991
2013-04-26 13:05:00,81.87,82.04,81.79,82.03,68806.180246171,52.5422,52.6513,52.4909,52.6449,68806.1802
2013-04-26 13:10:00,82.02,82.07,81.85,81.97,56191.71386770631,52.6385,52.6706,52.5294,52.6064,56191.7139
2013-04-26 13:15:00,81.97,82.1,81.94,82.06,35028.600852596144,52.6064,52.6898,52.5871,52.6641,35028.6009
2013-04-26 13:20:00,82.05,82.28,82.04,82.23,42221.97424196856,52.6577,52.8053,52.6513,52.7732,42221.9742
2013-04-26 13:25:00,82.24,82.31,82.09,82.13,25854.44348644001,52.7797,52.8246,52.6834,52.7091,25854.4435
2013-04-26 13:30:00,82.12,82.21,82.05,82.05,29503.25607525211,52.7026,52.7604,52.6577,52.6577,29503.2561
2013-04-26 13:35:00,82.03,82.09,82.01,82.07,26688.457792454206,52.6449,52.6834,52.6321,52.6706,26688.4578
2013-04-26 13:40:00,82.07,82.25,82.01,82.25,28564.98998098614,52.6706,52.7861,52.6321,52.7861,28564.99
2013-04-26 13:45:00,82.25,82.32,82.22,82.32,30024.51501651098,52.7861,52.831,52.7668,52.831,30024.515
2013-04-26 13:50:00,82.31,82.51,82.31,82.41,40970.95278294728,52.8246,52.9529,52.8246,52.8888,40970.9528
2013-04-26 13:55:00,82.44,82.49,82.38,82.43,43368.743912738086,52.908,52.9401,52.8695,52.9016,43368.7439
2013-04-26 14:00:00,82.43,82.51,82.42,82.48,40866.7009946955,52.9016,52.9529,52.8952,52.9337,40866.701
2013-04-26 14:05:00,82.51,82.58,82.45,82.46,42430.477818472114,52.9529,52.9979,52.9144,52.9208,42430.4778
2013-04-26 14:10:00,82.45,82.66,82.44,82.63,62238.31758630922,52.9144,53.0492,52.908,53.03,62238.3176
2013-04-26 14:15:00,82.61,82.68,82.59,82.67,41804.96708896147,53.0171,53.062,53.0043,53.0556,41804.9671
2013-04-26 14:20:00,82.67,82.74,82.49,82.73,52230.14591413889,53.0556,53.1005,52.9401,53.0941,52230.1459
2013-04-26 14:25:00,82.73,82.99,82.72,82.82,169096.4005443778,53.0941,53.261,53.0877,53.1519,169096.4005
2013-04-26 14:30:00,82.82,82.86,82.59,82.65,113842.95277093748,53.1519,53.1776,53.0043,53.0428,113842.9528
2013-04-26 14:35:00,82.65,82.9,82.63,82.88,72142.23747022777,53.0428,53.2032,53.03,53.1904,72142.2375
2013-04-26 14:40:00,82.87,82.93,82.81,82.85,66929.64805763906,53.184,53.2225,53.1455,53.1711,66929.6481
2013-04-26 14:45:00,82.85,82.85,82.68,82.76,78918.6037065931,53.1711,53.1711,53.062,53.1134,78918.6037
2013-04-26 14:50:00,82.72,82.72,82.65,82.71,49415.34763134099,53.0877,53.0877,53.0428,53.0813,49415.3476
2013-04-26 14:55:00,82.68,82.74,82.64,82.7,55670.45492644744,53.062,53.1005,53.0364,53.0749,55670.4549
2013-04-26 15:00:00,82.7,82.92,82.69,82.87,52751.40485539776,53.0749,53.2161,53.0685,53.184,52751.4049
2013-04-26 15:05:00,82.87,83.01,82.85,83.0,78501.596553586,53.184,53.2738,53.1711,53.2674,78501.5966
2013-04-26 15:10:00,83.0,83.11,82.93,83.11,75269.791117781,53.2674,53.338,53.2225,53.338,75269.7911
2013-04-26 15:15:00,83.1,83.19,83.09,83.18,73289.00714099729,53.3316,53.3893,53.3252,53.3829,73289.0071
2013-04-26 15:20:00,83.17,83.25,83.15,83.21,75582.54648253632,53.3765,53.4279,53.3637,53.4022,75582.5465
2013-04-26 15:25:00,83.18,83.3,83.14,83.28,69431.69097568165,53.3829,53.4599,53.3573,53.4471,69431.691
2013-04-26 15:30:00,83.27,83.38,83.24,83.38,94764.87552086278,53.4407,53.5113,53.4214,53.5113,94764.8755
2013-04-26 15:35:00,83.36,83.36,83.23,83.31,99768.96135694794,53.4984,53.4984,53.415,53.4664,99768.9614
2013-04-26 15:40:00,83.32,83.35,83.2,83.25,94139.36479135214,53.4728,53.492,53.3958,53.4279,94139.3648
2013-04-26 15:45:00,83.24,83.38,83.17,83.37,261046.4777824427,53.4214,53.5113,53.3765,53.5049,261046.4778
2013-04-26 15:50:00,83.37,83.38,83.26,83.3,224766.85547082525,53.5049,53.5113,53.4343,53.4599,224766.8555
2013-04-26 15:55:00,83.3,83.33,83.12,83.14,503848.8926208249,53.4599,53.4792,53.3444,53.3573,503848.8926
2013-04-29 09:30:00,83.82,84.1,83.44,83.64,221847.8053997756,53.7937,53.9734,53.5498,53.6781,221847.8054
2013-04-29 09:35:00,83.63,83.66,82.82,82.9,146995.0214350017,53.6717,53.691,53.1519,53.2032,146995.0214
2013-04-29 09:40:00,82.88,83.01,82.76,82.83,148558.7982587783,53.1904,53.2738,53.1134,53.1583,148558.7983
2013-04-29 09:45:00,82.84,82.88,82.66,82.75,191406.2832302575,53.1647,53.1904,53.0492,53.107,191406.2832
2013-04-29 09:50:00,82.75,82.8,82.68,82.71,206627.0443150165,53.107,53.1391,53.062,53.0813,206627.0443
2013-04-29 09:55:00,82.72,82.8,82.49,82.68,126040.41199639504,53.0877,53.1391,52.9401,53.062,126040.412
2013-04-29 10:00:00,82.66,83.07,82.53,83.04,231230.46634243525,53.0492,53.3123,52.9658,53.2931,231230.4663
2013-04-29 10:05:00,83.04,83.32,82.98,83.22,202665.4763614491,53.2931,53.4728,53.2546,53.4086,202665.4764
2013-04-29 10:10:00,83.23,83.24,82.98,83.05,86424.73246072084,53.415,53.4214,53.2546,53.2995,86424.7325
2013-04-29 10:15:00,83.05,83.19,83.02,83.03,80690.88410687326,53.2995,53.3893,53.2802,53.2867,80690.8841
2013-04-29 10:20:00,83.03,83.11,82.82,82.83,83609.93417792294,53.2867,53.338,53.1519,53.1583,83609.9342
2013-04-29 10:25:00,82.83,82.9,82.71,82.85,78605.84834183777,53.1583,53.2032,53.0813,53.1711,78605.8483
2013-04-29 10:30:00,82.85,83.25,82.82,83.1,129793.47637345892,53.1711,53.4279,53.1519,53.3316,129793.4764
2013-04-29 10:35:00,83.11,83.39,83.11,83.33,297743.1072470672,53.338,53.5177,53.338,53.4792,297743.1072
2013-04-29 10:40:00,83.33,83.44,83.21,83.34,88197.012861001,53.4792,53.5498,53.4022,53.4856,88197.0129
2013-04-29 10:45:00,83.35,83.58,83.35,83.54,197869.8941018675,53.492,53.6396,53.492,53.614,197869.8941
2013-04-29 10:50:00,83.52,83.7,83.45,83.67,101541.24175722813,53.6011,53.7167,53.5562,53.6974,101541.2418
2013-04-29 10:55:00,83.67,83.69,83.54,83.66,41075.20457119905,53.6974,53.7102,53.614,53.691,41075.2046
2013-04-29 11:00:00,83.64,83.77,83.61,83.75,153354.38051835992,53.6781,53.7616,53.6589,53.7487,153354.3805
2013-04-29 11:05:00,83.75,83.91,83.73,83.81,115093.97422995877,53.7487,53.8514,53.7359,53.7872,115093.9742
2013-04-29 11:10:00,83.81,83.85,83.64,83.77,71620.9785289689,53.7872,53.8129,53.6781,53.7616,71620.9785
2013-04-29 11:15:00,83.78,83.88,83.77,83.85,70578.46064645116,53.768,53.8322,53.7616,53.8129,70578.4606
2013-04-29 11:20:00,83.85,84.08,83.76,84.05,152728.86978884926,53.8129,53.9605,53.7552,53.9413,152728.8698
2013-04-29 11:25:00,84.06,84.12,83.91,83.93,132712.5264445086,53.9477,53.9862,53.8514,53.8643,132712.5264
2013-04-29 11:30:00,83.92,84.02,83.82,83.94,80795.13589512503,53.8578,53.922,53.7937,53.8707,80795.1359
2013-04-29 11:35:00,83.94,83.97,83.6,83.62,175768.51499249137,53.8707,53.8899,53.6525,53.6653,175768.515
2013-04-29 11:40:00,83.61,83.68,83.53,83.53,46704.80113679486,53.6589,53.7038,53.6076,53.6076,46704.8011
2013-04-29 11:45:00,83.53,83.73,83.52,83.69,95911.6451916323,53.6076,53.7359,53.6011,53.7102,95911.6452
2013-04-29 11:50:00,83.69,83.73,83.66,83.7,89031.0271670152,53.7102,53.7359,53.691,53.7167,89031.0272
2013-04-29 11:55:00,83.69,83.74,83.68,83.71,56817.22459721696,53.7102,53.7423,53.7038,53.7231,56817.2246
2013-04-29 12:00:00,83.73,83.8,83.64,83.77,42534.729606723886,53.7359,53.7808,53.6781,53.7616,42534.7296
2013-04-29 12:05:00,83.81,83.81,83.61,83.69,50249.36193735519,53.7872,53.7872,53.6589,53.7102,50249.3619
2013-04-29 12:10:00,83.7,83.83,83.69,83.83,34298.83833483372,53.7167,53.8001,53.7102,53.8001,34298.8383
2013-04-29 12:15:00,83.82,83.83,83.63,83.68,46496.297560291314,53.7937,53.8001,53.6717,53.7038,46496.2976
2013-04-29 12:20:00,83.68,83.71,83.64,83.7,65470.12302211423,53.7038,53.7231,53.6781,53.7167,65470.123
2013-04-29 12:25:00,83.7,83.72,83.64,83.67,108526.11157009698,53.7167,53.7295,53.6781,53.6974,108526.1116
2013-04-29 12:30:00,83.67,83.73,83.67,83.72,52855.65664364954,53.6974,53.7359,53.6974,53.7295,52855.6566
2013-04-29 12:35:00,83.73,83.84,83.69,83.82,49102.59226658566,53.7359,53.8065,53.7102,53.7937,49102.5923
2013-04-29 12:40:00,83.83,83.9,83.83,83.88,42743.23318322744,53.8001,53.845,53.8001,53.8322,42743.2332
2013-04-29 12:45:00,83.87,84.01,83.85,84.0,60778.79255078438,53.8258,53.9156,53.8129,53.9092,60778.7926
2013-04-29 12:50:00,83.99,84.01,83.94,83.95,33569.0758170713,53.9028,53.9156,53.8707,53.8771,33569.0758
2013-04-29 12:55:00,83.95,84.01,83.87,83.88,59319.26751525954,53.8771,53.9156,53.8258,53.8322,59319.2675
2013-04-29 13:00:00,83.87,83.87,83.81,83.86,54315.18167917438,53.8258,53.8258,53.7872,53.8193,54315.1817
2013-04-29 13:05:00,83.85,83.93,83.84,83.91,43368.743912738086,53.8129,53.8643,53.8065,53.8514,43368.7439
2013-04-29 13:10:00,83.92,83.95,83.91,83.92,45870.78683078066,53.8578,53.8771,53.8514,53.8578,45870.7868
2013-04-29 13:15:00,83.92,83.94,83.85,83.91,100394.4720864586,53.8578,53.8707,53.8129,53.8514,100394.4721
2013-04-29 13:20:00,83.91,83.97,83.87,83.94,36383.87409986921,53.8514,53.8899,53.8258,53.8707,36383.8741
2013-04-29 13:25:00,83.95,83.99,83.88,83.98,33673.32760532308,53.8771,53.9028,53.8322,53.8963,33673.3276
2013-04-29 13:30:00,83.96,84.04,83.96,84.0,67555.1587871497,53.8835,53.9349,53.8835,53.9092,67555.1588
2013-04-29 13:35:00,84.01,84.12,83.99,84.1,65991.38196337309,53.9156,53.9862,53.9028,53.9734,65991.382
2013-04-29 13:40:00,84.1,84.18,84.08,84.16,57338.48353847583,53.9734,54.0247,53.9605,54.0119,57338.4835
2013-04-29 13:45:00,84.16,84.23,84.13,84.22,143241.9570579378,54.0119,54.0568,53.9926,54.0504,143241.9571
2013-04-29 13:50:00,84.21,84.32,84.19,84.29,102479.50785149408,54.044,54.1146,54.0311,54.0953,102479.5079
2013-04-29 13:55:00,84.3,84.41,84.3,84.35,127187.18166716456,54.1017,54.1723,54.1017,54.1338,127187.1817
2013-04-29 14:00:00,84.34,84.41,84.32,84.34,49728.10299609631,54.1274,54.1723,54.1146,54.1274,49728.103
2013-04-29 14:05:00,84.34,84.39,84.33,84.34,55774.70671469922,54.1274,54.1595,54.121,54.1274,55774.7067
2013-04-29 14:10:00,84.33,84.4,84.31,84.37,41596.46351245792,54.121,54.1659,54.1081,54.1466,41596.4635
2013-04-29 14:15:00,84.38,84.39,84.32,84.32,51187.62803162115,54.1531,54.1595,54.1146,54.1146,51187.628
2013-04-29 14:20:00,84.32,84.35,84.28,84.29,97475.42201540893,54.1146,54.1338,54.0889,54.0953,97475.422
2013-04-29 14:25:00,84.28,84.35,84.28,84.3,113842.95277093748,54.0889,54.1338,54.0889,54.1017,113842.9528
2013-04-29 14:30:00,84.3,84.33,84.23,84.23,149601.31614129603,54.1017,54.121,54.0568,54.0568,149601.3161
2013-04-29 14:35:00,84.23,84.25,84.15,84.23,79856.86980085907,54.0568,54.0696,54.0055,54.0568,79856.8698
2013-04-29 14:40:00,84.23,84.32,84.21,84.31,71516.72674071713,54.0568,54.1146,54.044,54.1081,71516.7267
2013-04-29 14:45:00,84.3,84.32,84.22,84.24,61300.05149204325,54.1017,54.1146,54.0504,54.0632,61300.0515
2013-04-29 14:50:00,84.25,84.38,84.25,84.38,52647.15306714599,54.0696,54.1531,54.0696,54.1531,52647.1531
2013-04-29 14:55:00,84.39,84.44,84.34,84.41,79752.61801260729,54.1595,54.1916,54.1274,54.1723,79752.618
2013-04-29 15:00:00,84.4,84.45,84.37,84.41,68180.66951666035,54.1659,54.198,54.1466,54.1723,68180.6695
2013-04-29 15:05:00,84.41,84.41,84.32,84.36,88614.0200140081,54.1723,54.1723,54.1146,54.1402,88614.02
2013-04-29 15:10:00,84.36,84.36,84.3,84.32,167428.37193234943,54.1402,54.1402,54.1017,54.1146,167428.3719
2013-04-29 15:15:00,84.32,84.33,84.31,84.32,67033.89984589083,54.1146,54.121,54.1081,54.1146,67033.8998
2013-04-29 15:20:00,84.32,84.35,84.32,84.35,150539.582235562,54.1146,54.1338,54.1146,54.1338,150539.5822
2013-04-29 15:25:00,84.35,84.42,84.32,84.32,148246.04289402298,54.1338,54.1787,54.1146,54.1146,148246.0429
2013-04-29 15:30:00,84.33,84.33,84.32,84.33,110715.39912338424,54.121,54.121,54.1146,54.121,110715.3991
2013-04-29 15:35:00,84.33,84.42,84.33,84.34,617900.3489682659,54.121,54.1787,54.121,54.1274,617900.349
2013-04-29 15:40:00,84.35,84.39,84.34,84.36,61091.5479155397,54.1338,54.1595,54.1274,54.1402,61091.5479
2013-04-29 15:45:00,84.35,84.37,84.31,84.32,168053.88266186006,54.1338,54.1466,54.1081,54.1146,168053.8827
2013-04-29 15:50:00,84.32,84.35,84.22,84.28,282105.3390093011,54.1146,54.1338,54.0504,54.0889,282105.339
2013-04-29 15:55:00,84.27,84.41,84.22,84.29,498323.5478434808,54.0825,54.1723,54.0504,54.0953,498323.5478
2013-04-30 09:30:00,84.83,85.12,84.6,85.02,370406.60365855385,54.4419,54.628,54.2943,54.5638,370406.6037
2013-04-30 09:35:00,85.02,85.32,84.99,85.32,226226.3805063501,54.5638,54.7563,54.5445,54.7563,226226.3805
2013-04-30 09:40:00,85.31,85.41,85.17,85.34,174100.48638046297,54.7499,54.8141,54.6601,54.7692,174100.4864
2013-04-30 09:45:00,85.34,85.39,85.02,85.03,207773.81398578605,54.7692,54.8013,54.5638,54.5702,207773.814
2013-04-30 09:50:00,85.03,85.15,84.68,84.68,244678.94702691413,54.5702,54.6472,54.3456,54.3456,244678.947
2013-04-30 09:55:00,84.66,84.96,84.65,84.9,164926.32901430686,54.3328,54.5253,54.3263,54.4868,164926.329
2013-04-30 10:00:00,84.93,85.28,84.9,84.92,183795.902687878,54.506,54.7307,54.4868,54.4996,183795.9027
2013-04-30 10:05:00,84.92,84.93,84.79,84.9,113530.19740618214,54.4996,54.506,54.4162,54.4868,113530.1974
2013-04-30 10:10:00,84.92,84.94,84.87,84.88,125310.64947863264,54.4996,54.5125,54.4675,54.4739,125310.6495
2013-04-30 10:15:00,84.9,84.91,84.6,84.71,125831.90841989152,54.4868,54.4932,54.2943,54.3648,125831.9084
2013-04-30 10:20:00,84.71,84.9,84.71,84.82,88197.012861001,54.3648,54.4868,54.3648,54.4354,88197.0129
2013-04-30 10:25:00,84.82,84.89,84.77,84.86,75999.55363554342,54.4354,54.4804,54.4034,54.4611,75999.5536
2013-04-30 10:30:00,84.86,84.91,84.6,84.61,215905.45346942445,54.4611,54.4932,54.2943,54.3007,215905.4535
2013-04-30 10:35:00,84.6,84.86,84.58,84.74,248744.76676873333,54.2943,54.4611,54.2814,54.3841,248744.7668
2013-04-30 10:40:00,84.74,84.88,84.68,84.8,102062.50069848698,54.3841,54.4739,54.3456,54.4226,102062.5007
2013-04-30 10:45:00,84.81,84.94,84.72,84.93,125623.40484338797,54.429,54.5125,54.3713,54.506,125623.4048
2013-04-30 10:50:00,84.94,85.03,84.9,85.0,103939.03288701893,54.5125,54.5702,54.4868,54.551,103939.0329
2013-04-30 10:55:00,85.0,85.04,84.94,85.04,75895.30184729164,54.551,54.5766,54.5125,54.5766,75895.3018
2013-04-30 11:00:00,85.04,85.21,85.0,85.11,96537.15592114294,54.5766,54.6857,54.551,54.6216,96537.1559
2013-04-30 11:05:00,85.1,85.26,85.1,85.17,104981.55076953664,54.6151,54.7178,54.6151,54.6601,104981.5508
2013-04-30 11:10:00,85.16,85.23,85.04,85.17,107170.83832282393,54.6536,54.6986,54.5766,54.6601,107170.8383
2013-04-30 11:15:00,85.15,85.24,85.06,85.23,45766.53504252889,54.6472,54.705,54.5895,54.6986,45766.535
2013-04-30 11:20:00,85.21,85.44,85.21,85.41,76729.31615330584,54.6857,54.8333,54.6857,54.8141,76729.3162
2013-04-30 11:25:00,85.41,85.45,85.34,85.34,104564.54361652955,54.8141,54.8398,54.7692,54.7692,104564.5436
2013-04-30 11:30:00,85.33,85.56,85.33,85.45,103522.0257340118,54.7627,54.9104,54.7627,54.8398,103522.0257
2013-04-30 11:35:00,85.45,85.71,85.45,85.68,73080.50356449375,54.8398,55.0066,54.8398,54.9874,73080.5036
2013-04-30 11:40:00,85.67,85.79,85.59,85.59,88405.51643750456,54.981,55.058,54.9296,54.9296,88405.5164
2013-04-30 11:45:00,85.6,85.7,85.56,85.7,106441.0758050615,54.936,55.0002,54.9104,55.0002,106441.0758
2013-04-30 11:50:00,85.7,85.98,85.59,85.98,166073.09868507637,55.0002,55.1799,54.9296,55.1799,166073.0987
2013-04-30 11:55:00,85.98,86.22,85.97,86.1,152520.36621234572,55.1799,55.3339,55.1735,55.2569,152520.3662
2013-04-30 12:00:00,86.1,86.11,85.82,85.94,117283.26178324602,55.2569,55.2633,55.0772,55.1542,117283.2618
2013-04-30 12:05:00,85.94,86.01,85.8,85.8,48998.34047833389,55.1542,55.1992,55.0644,55.0644,48998.3405
2013-04-30 12:10:00,85.8,85.97,85.78,85.84,65365.87123386245,55.0644,55.1735,55.0515,55.0901,65365.8712
2013-04-30 12:15:00,85.83,85.83,85.64,85.72,114572.71528869988,55.0836,55.0836,54.9617,55.013,114572.7153
2013-04-30 12:20:00,85.72,85.73,85.59,85.7,75582.54648253632,55.013,55.0195,54.9296,55.0002,75582.5465
2013-04-30 12:25:00,85.69,85.71,85.65,85.67,53898.17452616728,54.9938,55.0066,54.9681,54.981,53898.1745
2013-04-30 12:30:00,85.67,85.67,85.49,85.5,29711.75965175566,54.981,54.981,54.8654,54.8718,29711.7597
2013-04-30 12:35:00,85.5,85.52,85.29,85.29,77876.08582407536,54.8718,54.8847,54.7371,54.7371,77876.0858
2013-04-30 12:40:00,85.26,85.39,85.19,85.39,64010.59798658938,54.7178,54.8013,54.6729,54.8013,64010.598
2013-04-30 12:45:00,85.37,85.56,85.37,85.56,57546.987114979376,54.7884,54.9104,54.7884,54.9104,57546.9871
2013-04-30 12:50:00,85.53,85.55,85.42,85.43,27939.47925147549,54.8911,54.9039,54.8205,54.8269,27939.4793
2013-04-30 12:55:00,85.43,85.55,85.43,85.52,27418.220310216624,54.8269,54.9039,54.8269,54.8847,27418.2203
2013-04-30 13:00:00,85.55,85.55,85.41,85.41,29399.00428700033,54.9039,54.9039,54.8141,54.8141,29399.0043
2013-04-30 13:05:00,85.43,85.55,85.43,85.51,31067.032899028723,54.8269,54.9039,54.8269,54.8783,31067.0329
2013-04-30 13:10:00,85.5,85.64,85.49,85.63,34298.83833483372,54.8718,54.9617,54.8654,54.9553,34298.8383
2013-04-30 13:15:00,85.63,85.68,85.56,85.62,48372.82974882325,54.9553,54.9874,54.9104,54.9489,48372.8297
2013-04-30 13:20:00,85.6,85.61,85.41,85.47,146161.0071289875,54.936,54.9424,54.8141,54.8526,146161.0071
2013-04-30 13:25:00,85.46,85.51,85.42,85.48,55983.21029120277,54.8462,54.8783,54.8205,54.859,55983.2103
2013-04-30 13:30:00,85.48,85.49,85.37,85.37,52542.90127889421,54.859,54.8654,54.7884,54.7884,52542.9013
2013-04-30 13:35:00,85.4,85.44,85.35,85.43,29711.75965175566,54.8077,54.8333,54.7756,54.8269,29711.7597
2013-04-30 13:40:00,85.43,85.52,85.38,85.52,38781.665229660015,54.8269,54.8847,54.7948,54.8847,38781.6652
2013-04-30 13:45:00,85.51,85.63,85.5,85.59,29503.25607525211,54.8783,54.9553,54.8718,54.9296,29503.2561
2013-04-30 13:50:00,85.59,85.73,85.59,85.73,43055.98854798276,54.9296,55.0195,54.9296,55.0195,43055.9885
2013-04-30 13:55:00,85.73,85.77,85.72,85.76,33464.82402881953,55.0195,55.0451,55.013,55.0387,33464.824
2013-04-30 14:00:00,85.76,85.81,85.62,85.65,75478.29469428454,55.0387,55.0708,54.9489,54.9681,75478.2947
2013-04-30 14:05:00,85.65,85.66,85.41,85.41,75165.53932952923,54.9681,54.9745,54.8141,54.8141,75165.5393
2013-04-30 14:10:00,85.42,85.49,85.39,85.49,52334.39770239067,54.8205,54.8654,54.8013,54.8654,52334.3977
2013-04-30 14:15:00,85.49,85.49,85.28,85.3,106024.0686520544,54.8654,54.8654,54.7307,54.7435,106024.0687
2013-04-30 14:20:00,85.27,85.47,85.27,85.42,31171.2846872805,54.7242,54.8526,54.7242,54.8205,31171.2847
2013-04-30 14:25:00,85.42,85.53,85.41,85.49,29294.75249874856,54.8205,54.8911,54.8141,54.8654,29294.7525
2013-04-30 14:30:00,85.49,85.53,85.36,85.37,43994.25464224873,54.8654,54.8911,54.782,54.7884,43994.2546
2013-04-30 14:35:00,85.37,85.56,85.36,85.53,52438.64949064244,54.7884,54.9104,54.782,54.8911,52438.6495
2013-04-30 14:40:00,85.54,85.55,85.35,85.44,77980.33761232713,54.8975,54.9039,54.7756,54.8333,77980.3376
2013-04-30 14:45:00,85.45,85.49,85.31,85.31,32839.31329930889,54.8398,54.8654,54.7499,54.7499,32839.3133
2013-04-30 14:50:00,85.32,85.38,85.26,85.37,43577.24748924163,54.7563,54.7948,54.7178,54.7884,43577.2475
2013-04-30 14:55:00,85.36,85.44,85.34,85.44,30858.529322525173,54.782,54.8333,54.7692,54.8333,30858.5293
2013-04-30 15:00:00,85.42,85.45,85.29,85.33,42013.47066546501,54.8205,54.8398,54.7371,54.7627,42013.4707
2013-04-30 15:05:00,85.33,85.38,85.25,85.28,53689.67094966373,54.7627,54.7948,54.7114,54.7307,53689.6709
2013-04-30 15:10:00,85.28,85.37,85.24,85.37,40032.68668868131,54.7307,54.7884,54.705,54.7884,40032.6867
2013-04-30 15:15:00,85.37,85.4,85.29,85.29,43681.49927749341,54.7884,54.8077,54.7371,54.7371,43681.4993
2013-04-30 15:20:00,85.3,85.49,85.3,85.49,51187.62803162115,54.7435,54.8654,54.7435,54.8654,51187.628
2013-04-30 15:25:00,85.48,85.49,85.43,85.47,57338.48353847583,54.859,54.8654,54.8269,54.8526,57338.4835
2013-04-30 15:30:00,85.48,85.55,85.48,85.49,69014.68382267455,54.859,54.9039,54.859,54.8654,69014.6838
2013-04-30 15:35:00,85.49,85.57,85.49,85.52,76416.56078855052,54.8654,54.9168,54.8654,54.8847,76416.5608
2013-04-30 15:40:00,85.51,85.61,85.49,85.6,91428.818296806,54.8783,54.9424,54.8654,54.936,91428.8183
2013-04-30 15:45:00,85.61,85.64,85.58,85.63,109255.8740878594,54.9424,54.9617,54.9232,54.9553,109255.8741
2013-04-30 15:50:00,85.63,85.67,85.58,85.6,104147.53646352248,54.9553,54.981,54.9232,54.936,104147.5365
2013-04-30 15:55:00,85.6,85.66,85.5,85.6,299723.8912238509,54.936,54.9745,54.8718,54.936,299723.8912
2013-05-01 09:30:00,84.87,84.96,84.47,84.78,187861.7224296972,54.4675,54.5253,54.2108,54.4098,187861.7224
2013-05-01 09:35:00,84.82,84.89,83.97,84.23,176289.77393375023,54.4354,54.4804,53.8899,54.0568,176289.7739
2013-05-01 09:40:00,84.25,84.65,84.11,84.65,126561.67093765392,54.0696,54.3263,53.9798,54.3263,126561.6709
2013-05-01 09:45:00,84.63,84.84,84.49,84.77,241134.38622635385,54.3135,54.4483,54.2237,54.4034,241134.3862
2013-05-01 09:50:00,84.79,84.86,84.66,84.82,80690.88410687326,54.4162,54.4611,54.3328,54.4354,80690.8841
2013-05-01 09:55:00,84.79,85.12,84.78,85.12,97996.68095666778,54.4162,54.628,54.4098,54.628,97996.681
2013-05-01 10:00:00,85.13,85.23,84.84,84.99,99560.4577804444,54.6344,54.6986,54.4483,54.5445,99560.4578
2013-05-01 10:05:00,84.98,84.99,84.79,84.87,184212.90984088508,54.5381,54.5445,54.4162,54.4675,184212.9098
2013-05-01 10:10:00,84.9,84.95,84.3,84.3,140844.165928147,54.4868,54.5189,54.1017,54.1017,140844.1659
2013-05-01 10:15:00,84.29,84.58,84.26,84.37,108213.35620534164,54.0953,54.2814,54.076,54.1466,108213.3562
2013-05-01 10:20:00,84.38,84.52,84.34,84.47,57338.48353847583,54.1531,54.2429,54.1274,54.2108,57338.4835
2013-05-01 10:25:00,84.47,84.52,84.36,84.45,55774.70671469922,54.2108,54.2429,54.1402,54.198,55774.7067
2013-05-01 10:30:00,84.44,84.45,84.15,84.21,67972.1659401568,54.1916,54.198,54.0055,54.044,67972.1659
2013-05-01 10:35:00,84.2,84.23,83.7,83.72,101436.98996897634,54.0375,54.0568,53.7167,53.7295,101436.99
2013-05-01 10:40:00,83.72,83.76,83.5,83.58,184317.16162913688,53.7295,53.7552,53.5883,53.6396,184317.1616
2013-05-01 10:45:00,83.61,83.94,83.52,83.94,149080.05720003715,53.6589,53.8707,53.6011,53.8707,149080.0572
2013-05-01 10:50:00,83.95,84.32,83.95,84.3,71829.48210547245,53.8771,54.1146,53.8771,54.1017,71829.4821
2013-05-01 10:55:00,84.34,84.35,84.04,84.05,189216.99567697023,54.1274,54.1338,53.9349,53.9413,189216.9957
2013-05-01 11:00:00,84.04,84.12,83.96,84.04,58798.00857400067,53.9349,53.9862,53.8835,53.9349,58798.0086
2013-05-01 11:05:00,84.04,84.37,84.03,84.11,65991.38196337309,53.9349,54.1466,53.9284,53.9798,65991.382
2013-05-01 11:10:00,84.1,84.15,84.02,84.12,59632.02288001486,53.9734,54.0055,53.922,53.9862,59632.0229
2013-05-01 11:15:00,84.12,84.12,83.96,83.97,51500.38339637647,53.9862,53.9862,53.8835,53.8899,51500.3834
2013-05-01 11:20:00,83.96,84.03,83.78,84.02,65782.87838686955,53.8835,53.9284,53.768,53.922,65782.8784
2013-05-01 11:25:00,84.01,84.03,83.88,83.9,32735.06151105712,53.9156,53.9284,53.8322,53.845,32735.0615
2013-05-01 11:30:00,83.9,84.0,83.89,83.94,45349.52788952179,53.845,53.9092,53.8386,53.8707,45349.5279
2013-05-01 11:35:00,83.94,84.09,83.9,83.9,63802.09441008583,53.8707,53.9669,53.845,53.845,63802.0944
2013-05-01 11:40:00,83.89,83.92,83.75,83.89,74435.7768117668,53.8386,53.8578,53.7487,53.8386,74435.7768
2013-05-01 11:45:00,83.88,83.97,83.85,83.9,128333.9513379341,53.8322,53.8899,53.8129,53.845,128333.9513
2013-05-01 11:50:00,83.91,83.91,83.82,83.89,171285.6880976651,53.8514,53.8514,53.7937,53.8386,171285.6881
2013-05-01 11:55:00,83.9,83.94,83.83,83.85,42430.477818472114,53.845,53.8707,53.8001,53.8129,42430.4778
2013-05-01 12:00:00,83.85,84.01,83.84,83.95,121036.3261603099,53.8129,53.9156,53.8065,53.8771,121036.3262
2013-05-01 12:05:00,83.96,84.08,83.91,83.93,31484.04005203582,53.8835,53.9605,53.8514,53.8643,31484.0401
2013-05-01 12:10:00,83.92,83.93,83.83,83.83,23873.6595096563,53.8578,53.8643,53.8001,53.8001,23873.6595
2013-05-01 12:15:00,83.82,84.11,83.81,84.1,62134.06579805745,53.7937,53.9798,53.7872,53.9734,62134.0658
2013-05-01 12:20:00,84.11,84.21,84.08,84.21,26584.20600420243,53.9798,54.044,53.9605,54.044,26584.206
2013-05-01 12:25:00,84.21,84.23,84.1,84.15,126144.66378464682,54.044,54.0568,53.9734,54.0055,126144.6638
2013-05-01 12:30:00,84.15,84.21,84.08,84.13,27835.22746322372,54.0055,54.044,53.9605,53.9926,27835.2275
2013-05-01 12:35:00,84.14,84.21,84.12,84.14,15429.264661262589,53.999,54.044,53.9862,53.999,15429.2647
2013-05-01 12:40:00,84.15,84.3,84.15,84.23,17514.300426298072,54.0055,54.1017,54.0055,54.0568,17514.3004
2013-05-01 12:45:00,84.23,84.24,84.15,84.15,23873.6595096563,54.0568,54.0632,54.0055,54.0055,23873.6595
2013-05-01 12:50:00,84.17,84.18,84.08,84.11,22414.13447413146,54.0183,54.0247,53.9605,53.9798,22414.1345
2013-05-01 12:55:00,84.12,84.14,84.02,84.02,34090.33475833017,53.9862,53.999,53.922,53.922,34090.3348
2013-05-01 13:00:00,84.01,84.03,83.78,83.78,105398.55792254375,53.9156,53.9284,53.768,53.768,105398.5579
2013-05-01 13:05:00,83.79,83.85,83.71,83.72,39719.93132392599,53.7744,53.8129,53.7231,53.7295,39719.9313
2013-05-01 13:10:00,83.72,83.92,83.71,83.85,36175.37052336566,53.7295,53.8578,53.7231,53.8129,36175.3705
2013-05-01 13:15:00,83.84,83.94,83.83,83.93,123225.61371359717,53.8065,53.8707,53.8001,53.8643,123225.6137
2013-05-01 13:20:00,83.92,83.95,83.88,83.92,30441.52216951808,53.8578,53.8771,53.8322,53.8578,30441.5222
2013-05-01 13:25:00,83.91,84.09,83.91,84.0,45245.27610127002,53.8514,53.9669,53.8514,53.9092,45245.2761
2013-05-01 13:30:00,83.99,84.06,83.95,84.02,28043.73103972727,53.9028,53.9477,53.8771,53.922,28043.731
2013-05-01 13:35:00,84.03,84.05,83.98,84.02,27626.72388672017,53.9284,53.9413,53.8963,53.922,27626.7239
2013-05-01 13:40:00,84.02,84.03,83.91,83.99,42326.22603022034,53.922,53.9284,53.8514,53.9028,42326.226
2013-05-01 13:45:00,83.99,84.08,83.94,84.07,23248.148780145657,53.9028,53.9605,53.8707,53.9541,23248.1488
2013-05-01 13:50:00,84.07,84.07,83.95,84.01,53376.91558490841,53.9541,53.9541,53.8771,53.9156,53376.9156
2013-05-01 13:55:00,83.99,84.16,83.99,84.15,32630.809722805338,53.9028,54.0119,53.9028,54.0055,32630.8097
2013-05-01 14:00:00,84.15,84.41,84.15,84.18,79544.11443610374,54.0055,54.1723,54.0055,54.0247,79544.1144
2013-05-01 14:05:00,84.15,84.28,84.13,84.17,42221.97424196856,54.0055,54.0889,53.9926,54.0183,42221.9742
2013-05-01 14:10:00,84.15,84.19,84.02,84.16,41700.71530070969,54.0055,54.0311,53.922,54.0119,41700.7153
2013-05-01 14:15:00,84.18,84.21,84.1,84.12,31484.04005203582,54.0247,54.044,53.9734,53.9862,31484.0401
2013-05-01 14:20:00,84.13,84.38,84.13,84.32,70265.70528169583,53.9926,54.1531,53.9926,54.1146,70265.7053
2013-05-01 14:25:00,84.32,84.41,84.24,84.24,69431.69097568165,54.1146,54.1723,54.0632,54.0632,69431.691
2013-05-01 14:30:00,84.26,84.29,84.11,84.12,40866.7009946955,54.076,54.0953,53.9798,53.9862,40866.701
2013-05-01 14:35:00,84.12,84.13,83.99,84.02,52334.39770239067,53.9862,53.9926,53.9028,53.922,52334.3977
2013-05-01 14:40:00,84.02,84.07,83.97,84.03,44098.5064305005,53.922,53.9541,53.8899,53.9284,44098.5064
2013-05-01 14:45:00,84.04,84.07,83.96,84.06,50562.117302110506,53.9349,53.9541,53.8835,53.9477,50562.1173
2013-05-01 14:50:00,84.05,84.13,84.01,84.06,72559.24462323487,53.9413,53.9926,53.9156,53.9477,72559.2446
2013-05-01 14:55:00,84.07,84.1,84.01,84.02,56712.97280896518,53.9541,53.9734,53.9156,53.922,56712.9728
2013-05-01 15:00:00,84.01,84.05,83.89,84.05,148767.30183528183,53.9156,53.9413,53.8386,53.9413,148767.3018
2013-05-01 15:05:00,84.05,84.13,84.03,84.04,40032.68668868131,53.9413,53.9926,53.9284,53.9349,40032.6867
2013-05-01 15:10:00,84.04,84.09,83.95,84.01,43785.75106574518,53.9349,53.9669,53.8771,53.9156,43785.7511
2013-05-01 15:15:00,84.02,84.04,83.9,84.02,75999.55363554342,53.922,53.9349,53.845,53.922,75999.5536
2013-05-01 15:20:00,84.01,84.01,83.85,83.89,131670.00856199086,53.9156,53.9156,53.8129,53.8386,131670.0086
2013-05-01 15:25:00,83.88,83.99,83.82,83.9,101332.73818072455,53.8322,53.9028,53.7937,53.845,101332.7382
2013-05-01 15:30:00,83.91,84.14,83.91,84.11,123329.86550184892,53.8514,53.999,53.8514,53.9798,123329.8655
2013-05-01 15:35:00,84.11,84.16,83.99,84.02,95390.38625037344,53.9798,54.0119,53.9028,53.922,95390.3863
2013-05-01 15:40:00,84.03,84.04,83.85,83.85,165551.8397438175,53.9284,53.9349,53.8129,53.8129,165551.8397
2013-05-01 15:45:00,83.88,83.97,83.84,83.94,199954.929866903,53.8322,53.8899,53.8065,53.8707,199954.9299
2013-05-01 15:50:00,83.95,83.98,83.86,83.96,247389.49352146027,53.8771,53.8963,53.8193,53.8835,247389.4935
2013-05-01 15:55:00,83.96,83.99,83.78,83.99,553576.9956169212,53.8835,53.9028,53.768,53.9028,553576.9956
2013-05-02 09:30:00,84.5,84.51,84.02,84.3,124685.138749122,54.2301,54.2365,53.922,54.1017,124685.1387
2013-05-02 09:35:00,84.3,84.3,83.62,83.72,62238.31758630922,54.1017,54.1017,53.6653,53.7295,62238.3176
2013-05-02 09:40:00,83.76,83.88,83.56,83.56,37634.8955588905,53.7552,53.8322,53.6268,53.6268,37634.8956
2013-05-02 09:45:00,83.6,83.93,83.55,83.91,60153.28182127373,53.6525,53.8643,53.6204,53.8514,60153.2818
2013-05-02 09:50:00,83.95,83.99,83.8,83.89,68701.92845791922,53.8771,53.9028,53.7808,53.8386,68701.9285
2013-05-02 09:55:00,83.89,84.03,83.76,83.94,55253.44777344035,53.8386,53.9284,53.7552,53.8707,55253.4478
2013-05-02 10:00:00,83.94,84.0,83.83,83.91,46392.045772039535,53.8707,53.9092,53.8001,53.8514,46392.0458
2013-05-02 10:05:00,83.88,84.12,83.84,84.08,73601.76250575262,53.8322,53.9862,53.8065,53.9605,73601.7625
2013-05-02 10:10:00,84.08,84.23,84.08,84.18,25541.68812168469,53.9605,54.0568,53.9605,54.0247,25541.6881
2013-05-02 10:15:00,84.2,84.34,84.2,84.21,45349.52788952179,54.0375,54.1274,54.0375,54.044,45349.5279
2013-05-02 10:20:00,84.21,84.24,84.08,84.09,36383.87409986921,54.044,54.0632,53.9605,53.9669,36383.8741
2013-05-02 10:25:00,84.09,84.18,84.01,84.14,28773.493557489688,53.9669,54.0247,53.9156,53.999,28773.4936
2013-05-02 10:30:00,84.12,84.12,83.74,83.83,72246.48925847955,53.9862,53.9862,53.7423,53.8001,72246.4893
2013-05-02 10:35:00,83.81,83.84,83.64,83.65,57234.231750224055,53.7872,53.8065,53.6781,53.6846,57234.2318
2013-05-02 10:40:00,83.65,83.79,83.53,83.79,83609.93417792294,53.6846,53.7744,53.6076,53.7744,83609.9342
2013-05-02 10:45:00,83.77,83.77,83.37,83.38,111236.65806464312,53.7616,53.7616,53.5049,53.5113,111236.6581
2013-05-02 10:50:00,83.38,83.57,83.38,83.49,50666.36909036228,53.5113,53.6332,53.5113,53.5819,50666.3691
2013-05-02 10:55:00,83.5,83.58,83.45,83.54,40241.19026518486,53.5883,53.6396,53.5562,53.614,40241.1903
2013-05-02 11:00:00,83.54,83.7,83.46,83.64,104981.55076953664,53.614,53.7167,53.5626,53.6781,104981.5508
2013-05-02 11:05:00,83.65,83.87,83.65,83.86,45870.78683078066,53.6846,53.8258,53.6846,53.8193,45870.7868
2013-05-02 11:10:00,83.86,84.08,83.86,84.03,53168.41200840486,53.8193,53.9605,53.8193,53.9284,53168.412
2013-05-02 11:15:00,84.02,84.03,83.9,83.91,45349.52788952179,53.922,53.9284,53.845,53.8514,45349.5279
2013-05-02 11:20:00,83.91,83.99,83.83,83.85,64531.856927848254,53.8514,53.9028,53.8001,53.8129,64531.8569
2013-05-02 11:25:00,83.85,83.86,83.73,83.76,71725.23031722067,53.8129,53.8193,53.7359,53.7552,71725.2303
2013-05-02 11:30:00,83.75,83.75,83.49,83.49,97683.92559191246,53.7487,53.7487,53.5819,53.5819,97683.9256
2013-05-02 11:35:00,83.5,83.56,83.4,83.42,123121.36192534538,53.5883,53.6268,53.5241,53.537,123121.3619
2013-05-02 11:40:00,83.43,83.55,83.4,83.53,97579.67380366068,53.5434,53.6204,53.5241,53.6076,97579.6738
2013-05-02 11:45:00,83.55,83.68,83.46,83.64,103522.0257340118,53.6204,53.7038,53.5626,53.6781,103522.0257
2013-05-02 11:50:00,83.64,83.7,83.56,83.61,44828.26894826292,53.6781,53.7167,53.6268,53.6589,44828.2689
2013-05-02 11:55:00,83.63,83.77,83.63,83.69,44828.26894826292,53.6717,53.7616,53.6717,53.7102,44828.2689
2013-05-02 12:00:00,83.68,83.72,83.61,83.69,65782.87838686955,53.7038,53.7295,53.6589,53.7102,65782.8784
2013-05-02 12:05:00,83.69,83.85,83.69,83.84,30128.76680476276,53.7102,53.8129,53.7102,53.8065,30128.7668
2013-05-02 12:10:00,83.84,83.99,83.83,83.99,27418.220310216624,53.8065,53.9028,53.8001,53.9028,27418.2203
2013-05-02 12:15:00,83.99,84.24,83.98,84.2,50874.87266686583,53.9028,54.0632,53.8963,54.0375,50874.8727
2013-05-02 12:20:00,84.21,84.26,84.09,84.11,112383.42773541262,54.044,54.076,53.9669,53.9798,112383.4277
2013-05-02 12:25:00,84.1,84.14,84.0,84.05,31275.53647553227,53.9734,53.999,53.9092,53.9413,31275.5365
2013-05-02 12:30:00,84.06,84.08,84.01,84.03,32735.06151105712,53.9477,53.9605,53.9156,53.9284,32735.0615
2013-05-02 12:35:00,84.04,84.08,83.96,83.99,28043.73103972727,53.9349,53.9605,53.8835,53.9028,28043.731
2013-05-02 12:40:00,84.0,84.02,83.88,83.92,61404.30328029503,53.9092,53.922,53.8322,53.8578,61404.3033
2013-05-02 12:45:00,83.92,83.99,83.82,83.93,71725.23031722067,53.8578,53.9028,53.7937,53.8643,71725.2303
2013-05-02 12:50:00,83.94,84.11,83.94,84.11,31275.53647553227,53.8707,53.9798,53.8707,53.9798,31275.5365
2013-05-02 12:55:00,84.11,84.15,84.01,84.1,29711.75965175566,53.9798,54.0055,53.9156,53.9734,29711.7597
2013-05-02 13:00:00,84.09,84.15,84.02,84.04,31171.2846872805,53.9669,54.0055,53.922,53.9349,31171.2847
2013-05-02 13:05:00,84.02,84.02,83.9,83.97,42638.981394975664,53.922,53.922,53.845,53.8899,42638.9814
2013-05-02 13:10:00,83.96,83.96,83.88,83.91,51917.39054938357,53.8835,53.8835,53.8322,53.8514,51917.3905
2013-05-02 13:15:00,83.91,84.04,83.9,84.04,82254.66093064987,53.8514,53.9349,53.845,53.9349,82254.6609
2013-05-02 13:20:00,84.05,84.08,83.98,84.03,20954.60943860662,53.9413,53.9605,53.8963,53.9284,20954.6094
2013-05-02 13:25:00,84.04,84.19,84.02,84.12,33152.06866406421,53.9349,54.0311,53.922,53.9862,33152.0687
2013-05-02 13:30:00,84.13,84.24,84.1,84.15,65470.12302211423,53.9926,54.0632,53.9734,54.0055,65470.123
2013-05-02 13:35:00,84.15,84.16,83.97,84.04,20433.35049734775,54.0055,54.0119,53.8899,53.9349,20433.3505
2013-05-02 13:40:00,84.04,84.2,84.04,84.17,40866.7009946955,53.9349,54.0375,53.9349,54.0183,40866.701
2013-05-02 13:45:00,84.19,84.27,84.15,84.23,40449.69384168841,54.0311,54.0825,54.0055,54.0568,40449.6938
2013-05-02 13:50:00,84.24,84.31,84.15,84.27,103313.52215750828,54.0632,54.1081,54.0055,54.0825,103313.5222
2013-05-02 13:55:00,84.27,84.38,84.23,84.36,36488.12588812099,54.0825,54.1531,54.0568,54.1402,36488.1259
2013-05-02 14:00:00,84.36,84.38,84.28,84.33,25124.680968677592,54.1402,54.1531,54.0889,54.121,25124.681
2013-05-02 14:05:00,84.33,84.34,84.21,84.22,23248.148780145657,54.121,54.1274,54.044,54.0504,23248.1488
2013-05-02 14:10:00,84.25,84.28,84.17,84.17,32005.29899329469,54.0696,54.0889,54.0183,54.0183,32005.299
2013-05-02 14:15:00,84.17,84.38,84.16,84.38,39824.18311217776,54.0183,54.1531,54.0119,54.1531,39824.1831
2013-05-02 14:20:00,84.38,84.46,84.35,84.4,87154.49497848326,54.1531,54.2044,54.1338,54.1659,87154.495
2013-05-02 14:25:00,84.4,84.48,84.36,84.42,35549.859793855016,54.1659,54.2172,54.1402,54.1787,35549.8598
2013-05-02 14:30:00,84.43,84.47,84.36,84.46,22935.39341539033,54.1851,54.2108,54.1402,54.2044,22935.3934
2013-05-02 14:35:00,84.48,84.73,84.47,84.68,106649.57938156504,54.2172,54.3777,54.2108,54.3456,106649.5794
2013-05-02 14:40:00,84.68,84.75,84.62,84.74,66199.88553987665,54.3456,54.3905,54.3071,54.3841,66199.8855
2013-05-02 14:45:00,84.75,84.86,84.7,84.72,111653.6652176502,54.3905,54.4611,54.3584,54.3713,111653.6652
2013-05-02 14:50:00,84.73,84.79,84.69,84.7,55774.70671469922,54.3777,54.4162,54.352,54.3584,55774.7067
2013-05-02 14:55:00,84.7,84.8,84.64,84.67,218511.7481757188,54.3584,54.4226,54.3199,54.3392,218511.7482
2013-05-02 15:00:00,84.66,84.69,84.61,84.62,51604.63518462825,54.3328,54.352,54.3007,54.3071,51604.6352
2013-05-02 15:05:00,84.61,84.62,84.41,84.5,80899.38768337682,54.3007,54.3071,54.1723,54.2301,80899.3877
2013-05-02 15:10:00,84.5,84.51,84.47,84.49,98205.18453317133,54.2301,54.2365,54.2108,54.2237,98205.1845
2013-05-02 15:15:00,84.49,84.52,84.42,84.46,129063.71385569652,54.2237,54.2429,54.1787,54.2044,129063.7139
2013-05-02 15:20:00,84.46,84.51,84.44,84.48,74957.03575302567,54.2044,54.2365,54.1916,54.2172,74957.0358
2013-05-02 15:25:00,84.47,84.57,84.47,84.55,54940.69240868503,54.2108,54.275,54.2108,54.2622,54940.6924
2013-05-02 15:30:00,84.55,84.6,84.48,84.54,100290.2202982068,54.2622,54.2943,54.2172,54.2557,100290.2203
2013-05-02 15:35:00,84.53,84.55,84.49,84.5,122600.10298408652,54.2493,54.2622,54.2237,54.2301,122600.103
2013-05-02 15:40:00,84.5,84.52,84.41,84.43,103417.77394576004,54.2301,54.2429,54.1723,54.1851,103417.7739
2013-05-02 15:45:00,84.44,84.46,84.33,84.39,127708.44060842344,54.1916,54.2044,54.121,54.1595,127708.4406
2013-05-02 15:50:00,84.39,84.41,84.36,84.36,142199.43917542006,54.1595,54.1723,54.1402,54.1402,142199.4392
2013-05-02 15:55:00,84.37,84.51,84.34,84.46,277205.5049614677,54.1466,54.2365,54.1274,54.2044,277205.505
2013-05-03 09:30:00,85.29,86.08,85.27,86.02,200371.93701991008,54.7371,55.2441,54.7242,55.2056,200371.937
2013-05-03 09:35:00,86.01,86.43,85.98,86.21,190155.2617712362,55.1992,55.4687,55.1799,55.3275,190155.2618
2013-05-03 09:40:00,86.24,86.77,86.22,86.71,160026.49496647346,55.3468,55.6869,55.3339,55.6484,160026.495
2013-05-03 09:45:00,86.71,86.78,86.57,86.62,105711.31328729908,55.6484,55.6933,55.5585,55.5906,105711.3133
2013-05-03 09:50:00,86.63,86.73,86.47,86.59,84652.45206044069,55.5971,55.6612,55.4944,55.5714,84652.4521
2013-05-03 09:55:00,86.6,86.82,86.51,86.77,92471.33617932376,55.5778,55.719,55.52,55.6869,92471.3362
2013-05-03 10:00:00,86.76,86.76,86.5,86.57,66512.64090463196,55.6805,55.6805,55.5136,55.5585,66512.6409
2013-05-03 10:05:00,86.58,86.96,86.54,86.96,73810.26608225616,55.565,55.8088,55.5393,55.8088,73810.2661
2013-05-03 10:10:00,86.97,87.21,86.9,87.19,131357.25319723555,55.8153,55.9693,55.7703,55.9565,131357.2532
2013-05-03 10:15:00,87.19,87.58,87.15,87.48,233524.0056839743,55.9565,56.2067,55.9308,56.1426,233524.0057
2013-05-03 10:20:00,87.48,87.65,87.46,87.63,142095.1873871683,56.1426,56.2517,56.1297,56.2388,142095.1874
2013-05-03 10:25:00,87.66,87.85,87.64,87.73,208503.57650354848,56.2581,56.38,56.2452,56.303,208503.5765
2013-05-03 10:30:00,87.75,87.84,87.55,87.8,115302.47780646232,56.3158,56.3736,56.1875,56.3479,115302.4778
2013-05-03 10:35:00,87.79,87.79,87.54,87.61,110089.8883938736,56.3415,56.3415,56.1811,56.226,110089.8884
2013-05-03 10:40:00,87.61,87.67,87.5,87.5,137925.11585709732,56.226,56.2645,56.1554,56.1554,137925.1159
2013-05-03 10:45:00,87.5,87.59,87.45,87.58,114781.21886520344,56.1554,56.2132,56.1233,56.2067,114781.2189
2013-05-03 10:50:00,87.58,87.9,87.51,87.88,103626.2775222636,56.2067,56.4121,56.1618,56.3993,103626.2775
2013-05-03 10:55:00,87.9,87.91,87.68,87.75,118951.2903952744,56.4121,56.4185,56.2709,56.3158,118951.2904
2013-05-03 11:00:00,87.74,87.87,87.67,87.87,98413.68810967488,56.3094,56.3929,56.2645,56.3929,98413.6881
2013-05-03 11:05:00,87.88,88.24,87.86,88.1,175038.75247472894,56.3993,56.6303,56.3864,56.5405,175038.7525
2013-05-03 11:10:00,88.11,88.11,87.86,87.86,68284.92130491213,56.5469,56.5469,56.3864,56.3864,68284.9213
2013-05-03 11:15:00,87.86,87.93,87.86,87.86,162215.78251976072,56.3864,56.4314,56.3864,56.3864,162215.7825
2013-05-03 11:20:00,87.86,87.87,87.74,87.78,306187.5020954609,56.3864,56.3929,56.3094,56.3351,306187.5021
2013-05-03 11:25:00,87.77,87.77,87.61,87.61,105607.0614990473,56.3287,56.3287,56.226,56.226,105607.0615
2013-05-03 11:30:00,87.61,87.64,87.5,87.51,117283.26178324602,56.226,56.2452,56.1554,56.1618,117283.2618
2013-05-03 11:35:00,87.51,87.67,87.46,87.6,241447.1415911092,56.1618,56.2645,56.1297,56.2196,241447.1416
2013-05-03 11:40:00,87.59,87.61,87.12,87.27,115093.97422995877,56.2132,56.226,55.9115,56.0078,115093.9742
2013-05-03 11:45:00,87.28,87.28,87.08,87.11,139801.64804562926,56.0142,56.0142,55.8859,55.9051,139801.648
2013-05-03 11:50:00,87.11,87.16,87.05,87.11,110506.8955468807,55.9051,55.9372,55.8666,55.9051,110506.8955
2013-05-03 11:55:00,87.1,87.14,86.93,87.02,131253.00140898378,55.8987,55.9244,55.7896,55.8473,131253.0014
2013-05-03 12:00:00,87.02,87.03,86.87,86.98,106441.0758050615,55.8473,55.8538,55.7511,55.8217,106441.0758
2013-05-03 12:05:00,86.97,86.99,86.79,86.82,74852.7839647739,55.8153,55.8281,55.6997,55.719,74852.784
2013-05-03 12:10:00,86.82,86.83,86.69,86.7,83714.18596617471,55.719,55.7254,55.6356,55.642,83714.186
2013-05-03 12:15:00,86.7,86.76,86.46,86.48,101958.2489102352,55.642,55.6805,55.488,55.5008,101958.2489
2013-05-03 12:20:00,86.48,86.49,86.39,86.43,224871.10725907705,55.5008,55.5072,55.443,55.4687,224871.1073
2013-05-03 12:25:00,86.43,86.48,86.34,86.35,82150.4091423981,55.4687,55.5008,55.4109,55.4174,82150.4091
2013-05-03 12:30:00,86.36,86.66,86.36,86.64,116344.99568898004,55.4238,55.6163,55.4238,55.6035,116344.9957
2013-05-03 12:35:00,86.65,86.71,86.64,86.7,192761.55647753057,55.6099,55.6484,55.6035,55.642,192761.5565
2013-05-03 12:40:00,86.69,86.9,86.65,86.87,90073.54504953294,55.6356,55.7703,55.6099,55.7511,90073.545
2013-05-03 12:45:00,86.86,86.99,86.86,86.99,28252.234616230817,55.7447,55.8281,55.7447,55.8281,28252.2346
2013-05-03 12:50:00,86.99,87.19,86.99,87.19,220492.5321525025,55.8281,55.9565,55.8281,55.9565,220492.5322
2013-05-03 12:55:00,87.19,87.4,87.17,87.39,126457.41914940217,55.9565,56.0912,55.9436,56.0848,126457.4191
2013-05-03 13:00:00,87.38,87.42,87.26,87.33,61821.310433302126,56.0784,56.1041,56.0014,56.0463,61821.3104
2013-05-03 13:05:00,87.33,87.42,87.31,87.38,110506.8955468807,56.0463,56.1041,56.0335,56.0784,110506.8955
2013-05-03 13:10:00,87.38,87.44,87.35,87.43,99247.70241568908,56.0784,56.1169,56.0591,56.1105,99247.7024
2013-05-03 13:15:00,87.43,87.58,87.41,87.55,204646.2603382328,56.1105,56.2067,56.0976,56.1875,204646.2603
2013-05-03 13:20:00,87.56,87.69,87.47,87.47,52647.15306714599,56.1939,56.2773,56.1361,56.1361,52647.1531
2013-05-03 13:25:00,87.47,87.53,87.45,87.47,136882.59797457958,56.1361,56.1747,56.1233,56.1361,136882.598
2013-05-03 13:30:00,87.5,87.63,87.41,87.49,74748.53217652213,56.1554,56.2388,56.0976,56.149,74748.5322
2013-05-03 13:35:00,87.47,87.6,87.44,87.52,31171.2846872805,56.1361,56.2196,56.1169,56.1682,31171.2847
2013-05-03 13:40:00,87.53,87.62,87.47,87.58,51291.87981987293,56.1747,56.2324,56.1361,56.2067,51291.8798
2013-05-03 13:45:00,87.59,88.0,87.56,87.8,267301.5850775492,56.2132,56.4763,56.1939,56.3479,267301.5851
2013-05-03 13:50:00,87.76,87.8,87.49,87.51,253540.34902831496,56.3223,56.3479,56.149,56.1618,253540.349
2013-05-03 13:55:00,87.51,87.58,87.38,87.45,102062.50069848698,56.1618,56.2067,56.0784,56.1233,102062.5007
2013-05-03 14:00:00,87.45,87.45,87.06,87.06,200788.9441729172,56.1233,56.1233,55.873,55.873,200788.9442
2013-05-03 14:05:00,87.05,87.46,86.96,87.34,493423.7137956475,55.8666,56.1297,55.8088,56.0527,493423.7138
2013-05-03 14:10:00,87.37,87.53,87.37,87.38,98622.19168617844,56.072,56.1747,56.072,56.0784,98622.1917
2013-05-03 14:15:00,87.38,87.52,87.34,87.44,51187.62803162115,56.0784,56.1682,56.0527,56.1169,51187.628
2013-05-03 14:20:00,87.44,87.48,87.34,87.36,70161.45349344406,56.1169,56.1426,56.0527,56.0656,70161.4535
2013-05-03 14:25:00,87.36,87.36,87.23,87.24,40136.93847693308,56.0656,56.0656,55.9821,55.9885,40136.9385
2013-05-03 14:30:00,87.24,87.24,86.79,86.79,226122.1287180984,55.9885,55.9885,55.6997,55.6997,226122.1287
2013-05-03 14:35:00,86.78,87.0,86.77,86.87,87467.25034323859,55.6933,55.8345,55.6869,55.7511,87467.2503
2013-05-03 14:40:00,86.87,86.9,86.68,86.75,160547.75390773232,55.7511,55.7703,55.6291,55.6741,160547.7539
2013-05-03 14:45:00,86.74,86.91,86.74,86.9,64323.353351344704,55.6677,55.7768,55.6677,55.7703,64323.3534
2013-05-03 14:50:00,86.9,86.98,86.77,86.88,141156.92129290232,55.7703,55.8217,55.6869,55.7575,141156.9213
2013-05-03 14:55:00,86.9,87.1,86.87,86.95,55878.95850295099,55.7703,55.8987,55.7511,55.8024,55878.9585
2013-05-03 15:00:00,86.95,87.29,86.93,87.26,194950.84403081785,55.8024,56.0206,55.7896,56.0014,194950.844
2013-05-03 15:05:00,87.25,87.29,87.24,87.26,29711.75965175566,55.995,56.0206,55.9885,56.0014,29711.7597
2013-05-03 15:10:00,87.25,87.26,87.1,87.12,77980.33761232713,55.995,56.0014,55.8987,55.9115,77980.3376
2013-05-03 15:15:00,87.13,87.17,87.05,87.16,104356.040040026,55.9179,55.9436,55.8666,55.9372,104356.04
2013-05-03 15:20:00,87.19,87.23,87.07,87.14,70474.20885819939,55.9565,55.9821,55.8794,55.9244,70474.2089
2013-05-03 15:25:00,87.14,87.31,87.09,87.3,108109.10441708988,55.9244,56.0335,55.8923,56.027,108109.1044
2013-05-03 15:30:00,87.3,87.44,87.29,87.42,286379.6623276238,56.027,56.1169,56.0206,56.1041,286379.6623
2013-05-03 15:35:00,87.42,87.44,87.27,87.29,167011.36477934232,56.1041,56.1169,56.0078,56.0206,167011.3648
2013-05-03 15:40:00,87.29,87.3,87.15,87.2,157524.45204843086,56.0206,56.027,55.9308,55.9629,157524.452
2013-05-03 15:45:00,87.23,87.29,87.14,87.14,174830.2488982254,55.9821,56.0206,55.9244,55.9244,174830.2489
2013-05-03 15:50:00,87.15,87.18,87.05,87.05,227164.64660061608,55.9308,55.95,55.8666,55.8666,227164.6466
2013-05-03 15:55:00,87.06,87.1,87.0,87.07,464754.4720264096,55.873,55.8987,55.8345,55.8794,464754.472
2013-05-06 09:30:00,86.99,87.16,86.71,87.16,116762.00284198717,55.8281,55.9372,55.6484,55.9372,116762.0028
2013-05-06 09:35:00,87.16,87.29,87.07,87.25,78710.10013008954,55.9372,56.0206,55.8794,55.995,78710.1001
2013-05-06 09:40:00,87.22,87.24,86.95,87.03,68284.92130491213,55.9757,55.9885,55.8024,55.8538,68284.9213
2013-05-06 09:45:00,87.05,87.1,86.95,86.97,115615.23317121762,55.8666,55.8987,55.8024,55.8153,115615.2332
2013-05-06 09:50:00,86.96,87.14,86.91,87.03,192553.05290102703,55.8088,55.9244,55.7768,55.8538,192553.0529
2013-05-06 09:55:00,87.06,87.15,87.03,87.03,51917.39054938357,55.873,55.9308,55.8538,55.8538,51917.3905
2013-05-06 10:00:00,87.09,87.19,86.92,87.01,145743.99997598038,55.8923,55.9565,55.7832,55.8409,145744.0
2013-05-06 10:05:00,87.05,87.11,87.0,87.04,93826.6094265968,55.8666,55.9051,55.8345,55.8602,93826.6094
2013-05-06 10:10:00,87.03,87.23,87.03,87.15,63697.84262183406,55.8538,55.9821,55.8538,55.9308,63697.8426
2013-05-06 10:15:00,87.15,87.3,87.14,87.16,92888.34333233084,55.9308,56.027,55.9244,55.9372,92888.3433
2013-05-06 10:20:00,87.15,87.24,87.07,87.07,42013.47066546501,55.9308,55.9885,55.8794,55.8794,42013.4707
2013-05-06 10:25:00,87.08,87.11,86.95,87.03,38885.917017911794,55.8859,55.9051,55.8024,55.8538,38885.917
2013-05-06 10:30:00,87.04,87.05,86.95,87.0,41596.46351245792,55.8602,55.8666,55.8024,55.8345,41596.4635
2013-05-06 10:35:00,87.0,87.0,86.79,86.85,49102.59226658566,55.8345,55.8345,55.6997,55.7382,49102.5923
2013-05-06 10:40:00,86.84,86.88,86.63,86.75,54106.67810267083,55.7318,55.7575,55.5971,55.6741,54106.6781
2013-05-06 10:45:00,86.75,86.81,86.74,86.75,34924.34906434437,55.6741,55.7126,55.6677,55.6741,34924.3491
2013-05-06 10:50:00,86.74,86.78,86.64,86.64,41387.95993595437,55.6677,55.6933,55.6035,55.6035,41387.9599
2013-05-06 10:55:00,86.64,86.7,86.54,86.66,38364.65807665292,55.6035,55.642,55.5393,55.6163,38364.6581
2013-05-06 11:00:00,86.64,86.65,86.42,86.43,101958.2489102352,55.6035,55.6099,55.4623,55.4687,101958.2489
2013-05-06 11:05:00,86.43,86.7,86.42,86.69,141886.68381066475,55.4687,55.642,55.4623,55.6356,141886.6838
2013-05-06 11:10:00,86.71,86.81,86.66,86.67,80586.63231862149,55.6484,55.7126,55.6163,55.6227,80586.6323
2013-05-06 11:15:00,86.67,86.85,86.67,86.82,64948.86408085536,55.6227,55.7382,55.6227,55.719,64948.8641
2013-05-06 11:20:00,86.82,86.89,86.75,86.78,77354.82688281649,55.719,55.7639,55.6741,55.6933,77354.8269
2013-05-06 11:25:00,86.79,86.8,86.73,86.78,35132.85264084792,55.6997,55.7062,55.6612,55.6933,35132.8526
2013-05-06 11:30:00,86.79,86.83,86.76,86.78,27522.4720984684,55.6997,55.7254,55.6805,55.6933,27522.4721
2013-05-06 11:35:00,86.78,86.9,86.78,86.89,56921.47638546873,55.6933,55.7703,55.6933,55.7639,56921.4764
2013-05-06 11:40:00,86.89,86.9,86.81,86.82,63593.59083358228,55.7639,55.7703,55.7126,55.719,63593.5908
2013-05-06 11:45:00,86.82,86.83,86.74,86.77,54732.18883218148,55.719,55.7254,55.6677,55.6869,54732.1888
2013-05-06 11:50:00,86.76,86.77,86.71,86.75,48894.08869008212,55.6805,55.6869,55.6484,55.6741,48894.0887
2013-05-06 11:55:00,86.74,86.85,86.72,86.79,35758.363370358566,55.6677,55.7382,55.6548,55.6997,35758.3634
2013-05-06 12:00:00,86.8,86.82,86.75,86.78,55566.20313819567,55.7062,55.719,55.6741,55.6933,55566.2031
2013-05-06 12:05:00,86.77,86.81,86.75,86.81,37843.39913539405,55.6869,55.7126,55.6741,55.7126,37843.3991
2013-05-06 12:10:00,86.81,86.81,86.74,86.76,51500.38339637647,55.7126,55.7126,55.6677,55.6805,51500.3834
2013-05-06 12:15:00,86.77,86.79,86.73,86.75,59423.51930351132,55.6869,55.6997,55.6612,55.6741,59423.5193
2013-05-06 12:20:00,86.74,86.78,86.67,86.71,50562.117302110506,55.6677,55.6933,55.6227,55.6484,50562.1173
2013-05-06 12:25:00,86.71,86.76,86.67,86.67,27209.71673371308,55.6484,55.6805,55.6227,55.6227,27209.7167
2013-05-06 12:30:00,86.67,86.69,86.58,86.58,39198.67238266712,55.6227,55.6356,55.565,55.565,39198.6724
2013-05-06 12:35:00,86.57,86.59,86.47,86.55,68180.66951666035,55.5585,55.5714,55.4944,55.5457,68180.6695
2013-05-06 12:40:00,86.56,86.68,86.51,86.66,50040.85836085164,55.5521,55.6291,55.52,55.6163,50040.8584
2013-05-06 12:45:00,86.66,86.71,86.56,86.68,28773.493557489688,55.6163,55.6484,55.5521,55.6291,28773.4936
2013-05-06 12:50:00,86.69,86.73,86.66,86.66,31588.291840287595,55.6356,55.6612,55.6163,55.6163,31588.2918
2013-05-06 12:55:00,86.66,86.76,86.58,86.59,31901.04720504292,55.6163,55.6805,55.565,55.5714,31901.0472
2013-05-06 13:00:00,86.58,86.73,86.55,86.73,47538.81544280905,55.565,55.6612,55.5457,55.6612,47538.8154
2013-05-06 13:05:00,86.74,86.78,86.68,86.68,24290.6666626634,55.6677,55.6933,55.6291,55.6291,24290.6667
2013-05-06 13:10:00,86.68,86.68,86.57,86.6,26896.96136895776,55.6291,55.6291,55.5585,55.5778,26896.9614
2013-05-06 13:15:00,86.62,86.63,86.57,86.58,33777.57939357485,55.5906,55.5971,55.5585,55.565,33777.5794
2013-05-06 13:20:00,86.57,86.6,86.44,86.46,54210.929890922605,55.5585,55.5778,55.4751,55.488,54210.9299
2013-05-06 13:25:00,86.45,86.45,86.25,86.26,102479.50785149408,55.4815,55.4815,55.3532,55.3596,102479.5079
2013-05-06 13:30:00,86.26,86.31,86.01,86.02,140948.41771639878,55.3596,55.3917,55.1992,55.2056,140948.4177
2013-05-06 13:35:00,86.03,86.03,85.7,85.71,306813.0128249716,55.212,55.212,55.0002,55.0066,306813.0128
2013-05-06 13:40:00,85.7,86.08,85.6,86.0,212152.38909236056,55.0002,55.2441,54.936,55.1927,212152.3891
2013-05-06 13:45:00,86.0,86.09,85.95,85.99,68076.41772840857,55.1927,55.2505,55.1606,55.1863,68076.4177
2013-05-06 13:50:00,86.01,86.02,85.84,86.02,65782.87838686955,55.1992,55.2056,55.0901,55.2056,65782.8784
2013-05-06 13:55:00,86.05,86.09,85.96,86.04,49623.851207844535,55.2248,55.2505,55.1671,55.2184,49623.8512
2013-05-06 14:00:00,86.03,86.03,85.89,85.94,69535.94276393342,55.212,55.212,55.1221,55.1542,69535.9428
2013-05-06 14:05:00,85.94,86.03,85.94,86.02,43890.00285399696,55.1542,55.212,55.1542,55.2056,43890.0029
2013-05-06 14:10:00,86.03,86.11,85.95,85.96,62759.57652756809,55.212,55.2633,55.1606,55.1671,62759.5765
2013-05-06 14:15:00,85.97,85.99,85.9,85.91,45036.77252476647,55.1735,55.1863,55.1286,55.135,45036.7725
2013-05-06 14:20:00,85.92,85.96,85.82,85.82,158775.47350745217,55.1414,55.1671,55.0772,55.0772,158775.4735
2013-05-06 14:25:00,85.82,85.96,85.8,85.93,83714.18596617471,55.0772,55.1671,55.0644,55.1478,83714.186
2013-05-06 14:30:00,85.93,86.02,85.91,86.01,49102.59226658566,55.1478,55.2056,55.135,55.1992,49102.5923
2013-05-06 14:35:00,86.02,86.03,85.96,85.96,38781.665229660015,55.2056,55.212,55.1671,55.1671,38781.6652
2013-05-06 14:40:00,85.96,86.0,85.8,85.8,58068.24605623825,55.1671,55.1927,55.0644,55.0644,58068.2461
2013-05-06 14:45:00,85.8,85.89,85.77,85.87,45662.28325427712,55.0644,55.1221,55.0451,55.1093,45662.2833
2013-05-06 14:50:00,85.88,85.96,85.8,85.84,65261.61944561068,55.1157,55.1671,55.0644,55.0901,65261.6194
2013-05-06 14:55:00,85.84,85.84,85.56,85.58,95286.13446212166,55.0901,55.0901,54.9104,54.9232,95286.1345
2013-05-06 15:00:00,85.59,85.7,85.55,85.69,75374.04290603277,54.9296,55.0002,54.9039,54.9938,75374.0429
2013-05-06 15:05:00,85.69,85.7,85.51,85.53,91116.06293205069,54.9938,55.0002,54.8783,54.8911,91116.0629
2013-05-06 15:10:00,85.52,85.58,85.49,85.53,114572.71528869988,54.8847,54.9232,54.8654,54.8911,114572.7153
2013-05-06 15:15:00,85.53,85.54,85.47,85.54,77980.33761232713,54.8911,54.8975,54.8526,54.8975,77980.3376
2013-05-06 15:20:00,85.55,85.64,85.52,85.54,92575.58796757551,54.9039,54.9617,54.8847,54.8975,92575.588
2013-05-06 15:25:00,85.54,85.54,85.49,85.52,69640.19455218519,54.8975,54.8975,54.8654,54.8847,69640.1946
2013-05-06 15:30:00,85.52,85.61,85.48,85.6,85173.71100169956,54.8847,54.9424,54.859,54.936,85173.711
2013-05-06 15:35:00,85.59,85.69,85.56,85.69,75165.53932952923,54.9296,54.9938,54.9104,54.9938,75165.5393
2013-05-06 15:40:00,85.69,85.72,85.68,85.7,86841.73961372794,54.9938,55.013,54.9874,55.0002,86841.7396
2013-05-06 15:45:00,85.7,85.73,85.59,85.63,160130.74675472523,55.0002,55.0195,54.9296,54.9553,160130.7468
2013-05-06 15:50:00,85.62,85.7,85.62,85.64,159088.2288722075,54.9489,55.0002,54.9489,54.9617,159088.2289
2013-05-06 15:55:00,85.64,85.72,85.58,85.71,264591.03858300304,54.9617,55.013,54.9232,55.0066,264591.0386
2013-05-07 09:30:00,86.06,86.06,85.02,85.79,154709.65376563295,55.2312,55.2312,54.5638,55.058,154709.6538
2013-05-07 09:35:00,85.73,86.28,85.72,86.1,75686.7982707881,55.0195,55.3724,55.013,55.2569,75686.7983
2013-05-07 09:40:00,86.1,86.23,86.04,86.13,155439.4162833954,55.2569,55.3403,55.2184,55.2762,155439.4163
2013-05-07 09:45:00,86.14,86.2,86.05,86.11,134380.555056537,55.2826,55.3211,55.2248,55.2633,134380.5551
2013-05-07 09:50:00,86.08,86.13,85.67,85.72,94660.623732611,55.2441,55.2762,54.981,55.013,94660.6237
2013-05-07 09:55:00,85.72,85.92,85.7,85.86,68180.66951666035,55.013,55.1414,55.0002,55.1029,68180.6695
2013-05-07 10:00:00,85.87,85.96,85.78,85.81,77146.32330631293,55.1093,55.1671,55.0515,55.0708,77146.3233
2013-05-07 10:05:00,85.8,85.92,85.77,85.86,62029.81400980567,55.0644,55.1414,55.0451,55.1029,62029.814
2013-05-07 10:10:00,85.88,85.95,85.73,85.73,149288.56077654072,55.1157,55.1606,55.0195,55.0195,149288.5608
2013-05-07 10:15:00,85.73,85.84,85.54,85.57,77667.5822475718,55.0195,55.0901,54.8975,54.9168,77667.5822
2013-05-07 10:20:00,85.57,85.59,85.44,85.52,54627.9370439297,54.9168,54.9296,54.8333,54.8847,54627.937
2013-05-07 10:25:00,85.53,85.8,85.53,85.77,46392.045772039535,54.8911,55.0644,54.8911,55.0451,46392.0458
2013-05-07 10:30:00,85.76,85.88,85.7,85.84,67242.40342239439,55.0387,55.1157,55.0002,55.0901,67242.4034
2013-05-07 10:35:00,85.84,85.84,85.72,85.73,24186.414874411625,55.0901,55.0901,55.013,55.0195,24186.4149
2013-05-07 10:40:00,85.73,85.77,85.61,85.74,96641.40770939473,55.0195,55.0451,54.9424,55.0259,96641.4077
2013-05-07 10:45:00,85.77,85.87,85.74,85.85,47747.3190193126,55.0451,55.1093,55.0259,55.0965,47747.319
2013-05-07 10:50:00,85.89,85.89,85.67,85.73,65053.115869107125,55.1221,55.1221,54.981,55.0195,65053.1159
2013-05-07 10:55:00,85.74,85.86,85.67,85.73,136152.83545681715,55.0259,55.1029,54.981,55.0195,136152.8355
2013-05-07 11:00:00,85.71,85.94,85.71,85.84,84026.94133093003,55.0066,55.1542,55.0066,55.0901,84026.9413
2013-05-07 11:05:00,85.79,85.95,85.79,85.87,96745.6594976465,55.058,55.1606,55.058,55.1093,96745.6595
2013-05-07 11:10:00,85.85,85.85,85.62,85.63,81837.65377764277,55.0965,55.0965,54.9489,54.9553,81837.6538
2013-05-07 11:15:00,85.64,85.77,85.64,85.73,85903.47351946197,54.9617,55.0451,54.9617,55.0195,85903.4735
2013-05-07 11:20:00,85.73,85.8,85.73,85.78,32630.809722805338,55.0195,55.0644,55.0195,55.0515,32630.8097
2013-05-07 11:25:00,85.75,85.76,85.69,85.74,103522.0257340118,55.0323,55.0387,54.9938,55.0259,103522.0257
2013-05-07 11:30:00,85.74,85.75,85.66,85.75,53585.41916141196,55.0259,55.0323,54.9745,55.0323,53585.4192
2013-05-07 11:35:00,85.75,85.82,85.58,85.58,72976.25177624197,55.0323,55.0772,54.9232,54.9232,72976.2518
2013-05-07 11:40:00,85.58,85.7,85.58,85.65,67659.41057540147,54.9232,55.0002,54.9232,54.9681,67659.4106
2013-05-07 11:45:00,85.66,85.66,85.56,85.6,32109.550781546463,54.9745,54.9745,54.9104,54.936,32109.5508
2013-05-07 11:50:00,85.59,85.6,85.52,85.56,99768.96135694794,54.9296,54.936,54.8847,54.9104,99768.9614
2013-05-07 11:55:00,85.56,85.67,85.55,85.66,41075.20457119905,54.9104,54.981,54.9039,54.9745,41075.2046
2013-05-07 12:00:00,85.67,85.75,85.63,85.64,30754.2775342734,54.981,55.0323,54.9553,54.9617,30754.2775
2013-05-07 12:05:00,85.64,85.81,85.64,85.76,76416.56078855052,54.9617,55.0708,54.9617,55.0387,76416.5608
2013-05-07 12:10:00,85.75,85.78,85.68,85.73,41596.46351245792,55.0323,55.0515,54.9874,55.0195,41596.4635
2013-05-07 12:15:00,85.73,85.74,85.59,85.6,29920.26322825921,55.0195,55.0259,54.9296,54.936,29920.2632
2013-05-07 12:20:00,85.6,85.8,85.58,85.78,30337.270381266306,54.936,55.0644,54.9232,55.0515,30337.2704
2013-05-07 12:25:00,85.78,85.79,85.63,85.64,21267.364803361943,55.0515,55.058,54.9553,54.9617,21267.3648
2013-05-07 12:30:00,85.63,85.71,85.63,85.69,37009.38482937985,54.9553,55.0066,54.9553,54.9938,37009.3848
2013-05-07 12:35:00,85.69,85.77,85.64,85.75,33047.81687581243,54.9938,55.0451,54.9617,55.0323,33047.8169
2013-05-07 12:40:00,85.77,85.77,85.68,85.69,35862.61515861034,55.0451,55.0451,54.9874,54.9938,35862.6152
2013-05-07 12:45:00,85.71,85.73,85.63,85.64,27105.464945461303,55.0066,55.0195,54.9553,54.9617,27105.4649
2013-05-07 12:50:00,85.64,85.71,85.6,85.7,36071.11873511389,54.9617,55.0066,54.936,55.0002,36071.1187
2013-05-07 12:55:00,85.7,85.79,85.68,85.68,37530.64377063872,55.0002,55.058,54.9874,54.9874,37530.6438
2013-05-07 13:00:00,85.67,85.68,85.58,85.58,38677.41344140824,54.981,54.9874,54.9232,54.9232,38677.4134
2013-05-07 13:05:00,85.59,85.75,85.59,85.75,21475.868379865493,54.9296,55.0323,54.9296,55.0323,21475.8684
2013-05-07 13:10:00,85.74,85.76,85.64,85.75,25228.932756929367,55.0259,55.0387,54.9617,55.0323,25228.9328
2013-05-07 13:15:00,85.76,85.78,85.73,85.75,18452.56652056404,55.0387,55.0515,55.0195,55.0323,18452.5665
2013-05-07 13:20:00,85.75,85.81,85.7,85.71,26896.96136895776,55.0323,55.0708,55.0002,55.0066,26896.9614
2013-05-07 13:25:00,85.69,85.79,85.66,85.75,23665.15593315276,54.9938,55.058,54.9745,55.0323,23665.1559
2013-05-07 13:30:00,85.76,85.77,85.71,85.75,45662.28325427712,55.0387,55.0451,55.0066,55.0323,45662.2833
2013-05-07 13:35:00,85.76,85.83,85.74,85.81,31901.04720504292,55.0387,55.0836,55.0259,55.0708,31901.0472
2013-05-07 13:40:00,85.8,85.86,85.78,85.86,40553.94562994018,55.0644,55.1029,55.0515,55.1029,40553.9456
2013-05-07 13:45:00,85.87,85.96,85.87,85.89,63489.33904533051,55.1093,55.1671,55.1093,55.1221,63489.339
2013-05-07 13:50:00,85.89,85.9,85.8,85.88,67972.1659401568,55.1221,55.1286,55.0644,55.1157,67972.1659
2013-05-07 13:55:00,85.88,85.9,85.81,85.87,34924.34906434437,55.1157,55.1286,55.0708,55.1093,34924.3491
2013-05-07 14:00:00,85.85,85.93,85.81,85.83,29086.248922245013,55.0965,55.1478,55.0708,55.0836,29086.2489
2013-05-07 14:05:00,85.83,85.94,85.81,85.85,37843.39913539405,55.0836,55.1542,55.0708,55.0965,37843.3991
2013-05-07 14:10:00,85.85,85.89,85.8,85.83,82880.17166016051,55.0965,55.1221,55.0644,55.0836,82880.1717
2013-05-07 14:15:00,85.83,86.01,85.83,85.9,62446.82116281277,55.0836,55.1992,55.0836,55.1286,62446.8212
2013-05-07 14:20:00,85.9,85.95,85.85,85.92,45036.77252476647,55.1286,55.1606,55.0965,55.1414,45036.7725
2013-05-07 14:25:00,85.91,85.97,85.88,85.88,40970.95278294728,55.135,55.1735,55.1157,55.1157,40970.9528
2013-05-07 14:30:00,85.88,85.88,85.73,85.75,85382.2145782031,55.1157,55.1157,55.0195,55.0323,85382.2146
2013-05-07 14:35:00,85.75,85.78,85.68,85.7,43890.00285399696,55.0323,55.0515,54.9874,55.0002,43890.0029
2013-05-07 14:40:00,85.7,85.76,85.68,85.72,83714.18596617471,55.0002,55.0387,54.9874,55.013,83714.186
2013-05-07 14:45:00,85.73,85.84,85.73,85.74,54002.426314419055,55.0195,55.0901,55.0195,55.0259,54002.4263
2013-05-07 14:50:00,85.73,85.81,85.7,85.74,72142.23747022777,55.0195,55.0708,55.0002,55.0259,72142.2375
2013-05-07 14:55:00,85.74,85.78,85.58,85.59,76208.05721204697,55.0259,55.0515,54.9232,54.9296,76208.0572
2013-05-07 15:00:00,85.57,85.61,85.49,85.54,100081.71672170328,54.9168,54.9424,54.8654,54.8975,100081.7167
2013-05-07 15:05:00,85.53,85.62,85.49,85.6,85903.47351946197,54.8911,54.9489,54.8654,54.936,85903.4735
2013-05-07 15:10:00,85.6,85.67,85.58,85.6,119472.54933653328,54.936,54.981,54.9232,54.936,119472.5493
2013-05-07 15:15:00,85.59,85.68,85.59,85.68,83297.17881316761,54.9296,54.9874,54.9296,54.9874,83297.1788
2013-05-07 15:20:00,85.67,85.77,85.67,85.76,69744.44634043696,54.981,55.0451,54.981,55.0387,69744.4463
2013-05-07 15:25:00,85.77,85.77,85.64,85.64,102166.75248673875,55.0451,55.0451,54.9617,54.9617,102166.7525
2013-05-07 15:30:00,85.64,85.66,85.52,85.53,91741.57366156131,54.9617,54.9745,54.8847,54.8911,91741.5737
2013-05-07 15:35:00,85.54,85.55,85.53,85.54,103000.76679275294,54.8975,54.9039,54.8911,54.8975,103000.7668
2013-05-07 15:40:00,85.54,85.56,85.51,85.51,131357.25319723555,54.8975,54.9104,54.8783,54.8783,131357.2532
2013-05-07 15:45:00,85.52,85.67,85.52,85.65,100498.72387471035,54.8847,54.981,54.8847,54.9681,100498.7239
2013-05-07 15:50:00,85.65,85.66,85.55,85.58,206939.79967977185,54.9681,54.9745,54.9039,54.9232,206939.7997
2013-05-07 15:55:00,85.59,85.66,85.52,85.59,209441.84259781445,54.9296,54.9745,54.8847,54.9296,209441.8426
2013-05-08 09:30:00,85.6,85.94,85.4,85.84,120619.3190073028,54.936,55.1542,54.8077,55.0901,120619.319
2013-05-08 09:35:00,85.81,85.9,85.64,85.9,56921.47638546873,55.0708,55.1286,54.9617,55.1286,56921.4764
2013-05-08 09:40:00,85.89,85.95,85.7,85.89,26479.954215950656,55.1221,55.1606,55.0002,55.1221,26479.9542
2013-05-08 09:45:00,85.93,85.98,85.82,85.82,33569.0758170713,55.1478,55.1799,55.0772,55.0772,33569.0758
2013-05-08 09:50:00,85.79,86.04,85.79,86.01,65887.13017512132,55.058,55.2184,55.058,55.1992,65887.1302
2013-05-08 09:55:00,86.03,86.25,85.93,86.24,84860.95563694423,55.212,55.3532,55.1478,55.3468,84860.9556
2013-05-08 10:00:00,86.25,86.26,86.07,86.18,34611.593699589044,55.3532,55.3596,55.2377,55.3083,34611.5937
2013-05-08 10:05:00,86.17,86.24,85.83,85.89,84443.94848393713,55.3018,55.3468,55.0836,55.1221,84443.9485
2013-05-08 10:10:00,85.88,85.97,85.79,85.87,96745.6594976465,55.1157,55.1735,55.058,55.1093,96745.6595
2013-05-08 10:15:00,85.88,86.06,85.77,85.81,67659.41057540147,55.1157,55.2312,55.0451,55.0708,67659.4106
2013-05-08 10:20:00,85.82,85.84,85.69,85.7,53168.41200840486,55.0772,55.0901,54.9938,55.0002,53168.412
2013-05-08 10:25:00,85.7,85.87,85.69,85.86,63385.08725707874,55.0002,55.1093,54.9938,55.1029,63385.0873
2013-05-08 10:30:00,85.88,85.94,85.73,85.8,61508.5550685468,55.1157,55.1542,55.0195,55.0644,61508.5551
2013-05-08 10:35:00,85.85,85.93,85.53,85.57,61508.5550685468,55.0965,55.1478,54.8911,54.9168,61508.5551
2013-05-08 10:40:00,85.58,85.6,85.49,85.49,30441.52216951808,54.9232,54.936,54.8654,54.8654,30441.5222
2013-05-08 10:45:00,85.49,85.65,85.43,85.58,37947.65092364582,54.8654,54.9681,54.8269,54.9232,37947.6509
2013-05-08 10:50:00,85.59,85.7,85.52,85.55,25750.191698188235,54.9296,55.0002,54.8847,54.9039,25750.1917
2013-05-08 10:55:00,85.55,85.67,85.52,85.56,45662.28325427712,54.9039,54.981,54.8847,54.9104,45662.2833
2013-05-08 11:00:00,85.56,85.72,85.54,85.68,55253.44777344035,54.9104,55.013,54.8975,54.9874,55253.4478
2013-05-08 11:05:00,85.68,85.92,85.62,85.92,77354.82688281649,54.9874,55.1414,54.9489,55.1414,77354.8269
2013-05-08 11:10:00,85.93,86.03,85.78,85.87,82671.66808365697,55.1478,55.212,55.0515,55.1093,82671.6681
2013-05-08 11:15:00,85.82,85.95,85.77,85.95,36800.88125287631,55.0772,55.1606,55.0451,55.1606,36800.8813
2013-05-08 11:20:00,85.95,85.98,85.86,85.86,43264.49212448631,55.1606,55.1799,55.1029,55.1029,43264.4921
2013-05-08 11:25:00,85.85,85.93,85.81,85.85,33152.06866406421,55.0965,55.1478,55.0708,55.0965,33152.0687
2013-05-08 11:30:00,85.85,85.9,85.7,85.76,39824.18311217776,55.0965,55.1286,55.0002,55.0387,39824.1831
2013-05-08 11:35:00,85.77,85.9,85.75,85.88,19912.09155608888,55.0451,55.1286,55.0323,55.1157,19912.0916
2013-05-08 11:40:00,85.89,85.95,85.8,85.8,34611.593699589044,55.1221,55.1606,55.0644,55.0644,34611.5937
2013-05-08 11:45:00,85.8,85.81,85.72,85.75,19599.33619133356,55.0644,55.0708,55.013,55.0323,19599.3362
2013-05-08 11:50:00,85.76,85.89,85.76,85.8,39615.67953567421,55.0387,55.1221,55.0387,55.0644,39615.6795
2013-05-08 11:55:00,85.81,85.89,85.77,85.87,93305.35048533794,55.0708,55.1221,55.0451,55.1093,93305.3505
2013-05-08 12:00:00,85.89,85.95,85.77,85.83,23665.15593315276,55.1221,55.1606,55.0451,55.0836,23665.1559
2013-05-08 12:05:00,85.83,85.83,85.78,85.8,18869.573673571136,55.0836,55.0836,55.0515,55.0644,18869.5737
2013-05-08 12:10:00,85.79,85.8,85.72,85.73,15429.264661262589,55.058,55.0644,55.013,55.0195,15429.2647
2013-05-08 12:15:00,85.73,85.79,85.67,85.73,40241.19026518486,55.0195,55.058,54.981,55.0195,40241.1903
2013-05-08 12:20:00,85.74,85.85,85.74,85.81,35549.859793855016,55.0259,55.0965,55.0259,55.0708,35549.8598
2013-05-08 12:25:00,85.8,85.81,85.59,85.6,54523.68525567793,55.0644,55.0708,54.9296,54.936,54523.6853
2013-05-08 12:30:00,85.6,85.62,85.39,85.41,65470.12302211423,54.936,54.9489,54.8013,54.8141,65470.123
2013-05-08 12:35:00,85.42,85.62,85.42,85.57,26271.450639447103,54.8205,54.9489,54.8205,54.9168,26271.4506
2013-05-08 12:40:00,85.56,85.58,85.5,85.5,21580.120168117268,54.9104,54.9232,54.8718,54.8718,21580.1202
2013-05-08 12:45:00,85.51,85.58,85.45,85.49,27313.96852196485,54.8783,54.9232,54.8398,54.8654,27313.9685
2013-05-08 12:50:00,85.48,85.51,85.45,85.49,20954.60943860662,54.859,54.8783,54.8398,54.8654,20954.6094
2013-05-08 12:55:00,85.5,85.54,85.44,85.49,27835.22746322372,54.8718,54.8975,54.8333,54.8654,27835.2275
2013-05-08 13:00:00,85.49,85.54,85.42,85.45,51813.1387611318,54.8654,54.8975,54.8205,54.8398,51813.1388
2013-05-08 13:05:00,85.44,85.51,85.42,85.45,40345.44205343663,54.8333,54.8783,54.8205,54.8398,40345.4421
2013-05-08 13:10:00,85.45,85.5,85.42,85.48,38260.40628840114,54.8398,54.8718,54.8205,54.859,38260.4063
2013-05-08 13:15:00,85.49,85.61,85.48,85.57,21163.11301511017,54.8654,54.9424,54.859,54.9168,21163.113
2013-05-08 13:20:00,85.58,85.59,85.48,85.56,17931.30757930517,54.9232,54.9296,54.859,54.9104,17931.3076
2013-05-08 13:25:00,85.55,85.56,85.48,85.5,16263.27896727678,54.9039,54.9104,54.859,54.8718,16263.279
2013-05-08 13:30:00,85.49,85.53,85.46,85.49,18348.314732312265,54.8654,54.8911,54.8462,54.8654,18348.3147
2013-05-08 13:35:00,85.48,85.49,85.43,85.45,25228.932756929367,54.859,54.8654,54.8269,54.8398,25228.9328
2013-05-08 13:40:00,85.46,85.46,85.31,85.35,44828.26894826292,54.8462,54.8462,54.7499,54.7756,44828.2689
2013-05-08 13:45:00,85.36,85.47,85.35,85.36,27835.22746322372,54.782,54.8526,54.7756,54.782,27835.2275
2013-05-08 13:50:00,85.35,85.38,85.3,85.36,34403.0901230855,54.7756,54.7948,54.7435,54.782,34403.0901
2013-05-08 13:55:00,85.36,85.4,85.31,85.4,26792.709580705978,54.782,54.8077,54.7499,54.8077,26792.7096
2013-05-08 14:00:00,85.39,85.45,85.35,85.43,28564.98998098614,54.8013,54.8398,54.7756,54.8269,28564.99
2013-05-08 14:05:00,85.44,85.49,85.4,85.48,38051.9027118976,54.8333,54.8654,54.8077,54.859,38051.9027
2013-05-08 14:10:00,85.49,85.52,85.42,85.49,36696.62946462453,54.8654,54.8847,54.8205,54.8654,36696.6295
2013-05-08 14:15:00,85.47,85.48,85.36,85.47,42951.736759730986,54.8526,54.859,54.782,54.8526,42951.7368
2013-05-08 14:20:00,85.47,85.55,85.45,85.5,47121.80828980196,54.8526,54.9039,54.8398,54.8718,47121.8083
2013-05-08 14:25:00,85.5,85.5,85.38,85.41,41909.21887721324,54.8718,54.8718,54.7948,54.8141,41909.2189
2013-05-08 14:30:00,85.41,85.48,85.36,85.37,56504.46923246163,54.8141,54.859,54.782,54.7884,56504.4692
2013-05-08 14:35:00,85.37,85.43,85.34,85.39,68910.43203442277,54.7884,54.8269,54.7692,54.8013,68910.432
2013-05-08 14:40:00,85.39,85.45,85.27,85.3,48581.33332532679,54.8013,54.8398,54.7242,54.7435,48581.3333
2013-05-08 14:45:00,85.3,85.41,85.23,85.36,54523.68525567793,54.7435,54.8141,54.6986,54.782,54523.6853
2013-05-08 14:50:00,85.36,85.38,85.24,85.31,34611.593699589044,54.782,54.7948,54.705,54.7499,34611.5937
2013-05-08 14:55:00,85.32,85.47,85.27,85.47,50457.865513858735,54.7563,54.8526,54.7242,54.8526,50457.8655
2013-05-08 15:00:00,85.46,85.48,85.38,85.46,47121.80828980196,54.8462,54.859,54.7948,54.8462,47121.8083
2013-05-08 15:05:00,85.46,85.49,85.4,85.48,52438.64949064244,54.8462,54.8654,54.8077,54.859,52438.6495
2013-05-08 15:10:00,85.47,85.7,85.47,85.7,75999.55363554342,54.8526,55.0002,54.8526,55.0002,75999.5536
2013-05-08 15:15:00,85.7,85.7,85.53,85.65,82671.66808365697,55.0002,55.0002,54.8911,54.9681,82671.6681
2013-05-08 15:20:00,85.66,85.72,85.59,85.6,69223.18739917809,54.9745,55.013,54.9296,54.936,69223.1874
2013-05-08 15:25:00,85.6,85.66,85.6,85.6,47851.57080756438,54.936,54.9745,54.936,54.936,47851.5708
2013-05-08 15:30:00,85.6,85.66,85.58,85.61,39511.42774742244,54.936,54.9745,54.9232,54.9424,39511.4277
2013-05-08 15:35:00,85.62,85.64,85.6,85.62,71412.47495246536,54.9489,54.9617,54.936,54.9489,71412.475
2013-05-08 15:40:00,85.63,85.73,85.59,85.73,70578.46064645116,54.9553,55.0195,54.9296,55.0195,70578.4606
2013-05-08 15:45:00,85.73,85.79,85.7,85.7,97162.66665065358,55.0195,55.058,55.0002,55.0002,97162.6667
2013-05-08 15:50:00,85.7,85.73,85.61,85.64,102792.2632162494,55.0002,55.0195,54.9424,54.9617,102792.2632
2013-05-08 15:55:00,85.64,85.73,85.62,85.69,209024.8354448073,54.9617,55.0195,54.9489,54.9938,209024.8354
2013-05-09 09:30:00,85.64,85.7,85.47,85.53,59319.26751525954,54.9617,55.0002,54.8526,54.8911,59319.2675
2013-05-09 09:35:00,85.6,85.64,85.21,85.24,37843.39913539405,54.936,54.9617,54.6857,54.705,37843.3991
2013-05-09 09:40:00,85.22,85.51,85.22,85.37,62342.569374561,54.6922,54.8783,54.6922,54.7884,62342.5694
2013-05-09 09:45:00,85.39,85.46,85.24,85.27,59632.02288001486,54.8013,54.8462,54.705,54.7242,59632.0229
2013-05-09 09:50:00,85.27,85.31,85.15,85.25,47747.3190193126,54.7242,54.7499,54.6472,54.7114,47747.319
2013-05-09 09:55:00,85.25,85.26,85.07,85.14,154501.15018912943,54.7114,54.7178,54.5959,54.6408,154501.1502
2013-05-09 10:00:00,85.15,85.23,85.05,85.09,64219.10156309293,54.6472,54.6986,54.583,54.6087,64219.1016
2013-05-09 10:05:00,85.1,85.13,84.66,84.68,110089.8883938736,54.6151,54.6344,54.3328,54.3456,110089.8884
2013-05-09 10:10:00,84.69,84.9,84.59,84.84,121036.3261603099,54.352,54.4868,54.2878,54.4483,121036.3262
2013-05-09 10:15:00,84.83,84.83,84.62,84.71,74957.03575302567,54.4419,54.4419,54.3071,54.3648,74957.0358
2013-05-09 10:20:00,84.73,84.8,84.69,84.74,101853.99712198344,54.3777,54.4226,54.352,54.3841,101853.9971
2013-05-09 10:25:00,84.75,84.87,84.74,84.87,36071.11873511389,54.3905,54.4675,54.3841,54.4675,36071.1187
2013-05-09 10:30:00,84.84,84.87,84.76,84.85,41700.71530070969,54.4483,54.4675,54.3969,54.4547,41700.7153
2013-05-09 10:35:00,84.87,85.01,84.82,84.99,52647.15306714599,54.4675,54.5574,54.4354,54.5445,52647.1531
2013-05-09 10:40:00,85.0,85.0,84.84,84.92,68701.92845791922,54.551,54.551,54.4483,54.4996,68701.9285
2013-05-09 10:45:00,84.91,85.02,84.7,84.7,127082.9298789128,54.4932,54.5638,54.3584,54.3584,127082.9299
2013-05-09 10:50:00,84.7,84.7,84.46,84.47,106962.33474632035,54.3584,54.3584,54.2044,54.2108,106962.3347
2013-05-09 10:55:00,84.48,84.56,84.39,84.41,88301.26464925279,54.2172,54.2686,54.1595,54.1723,88301.2646
2013-05-09 11:00:00,84.41,84.67,84.4,84.64,79231.35907134842,54.1723,54.3392,54.1659,54.3199,79231.3591
2013-05-09 11:05:00,84.65,84.68,84.4,84.5,94660.623732611,54.3263,54.3456,54.1659,54.2301,94660.6237
2013-05-09 11:10:00,84.5,84.81,84.5,84.81,37530.64377063872,54.2301,54.429,54.2301,54.429,37530.6438
2013-05-09 11:15:00,84.82,84.96,84.7,84.79,70891.21601120649,54.4354,54.5253,54.3584,54.4162,70891.216
2013-05-09 11:20:00,84.8,85.01,84.76,84.97,62029.81400980567,54.4226,54.5574,54.3969,54.5317,62029.814
2013-05-09 11:25:00,84.96,85.02,84.94,85.02,65574.37481036599,54.5253,54.5638,54.5125,54.5638,65574.3748
2013-05-09 11:30:00,85.02,85.04,84.98,85.0,37530.64377063872,54.5638,54.5766,54.5381,54.551,37530.6438
2013-05-09 11:35:00,85.01,85.07,84.96,84.98,67555.1587871497,54.5574,54.5959,54.5253,54.5381,67555.1588
2013-05-09 11:40:00,84.98,85.02,84.93,84.98,103730.52931051535,54.5381,54.5638,54.506,54.5381,103730.5293
2013-05-09 11:45:00,84.99,85.1,84.96,85.0,29503.25607525211,54.5445,54.6151,54.5253,54.551,29503.2561
2013-05-09 11:50:00,85.02,85.04,84.97,85.02,39094.42059441534,54.5638,54.5766,54.5317,54.5638,39094.4206
2013-05-09 11:55:00,85.01,85.09,85.0,85.07,26584.20600420243,54.5574,54.6087,54.551,54.5959,26584.206
2013-05-09 12:00:00,85.08,85.15,85.03,85.08,69118.93561092632,54.6023,54.6472,54.5702,54.6023,69118.9356
2013-05-09 12:05:00,85.07,85.14,85.02,85.14,41492.21172420615,54.5959,54.6408,54.5638,54.6408,41492.2117
2013-05-09 12:10:00,85.16,85.26,85.1,85.21,45036.77252476647,54.6536,54.7178,54.6151,54.6857,45036.7725
2013-05-09 12:15:00,85.2,85.26,85.09,85.12,68910.43203442277,54.6793,54.7178,54.6087,54.628,68910.432
2013-05-09 12:20:00,85.12,85.12,84.95,85.05,27313.96852196485,54.628,54.628,54.5189,54.583,27313.9685
2013-05-09 12:25:00,85.05,85.08,85.01,85.07,11676.200284198714,54.583,54.6023,54.5574,54.5959,11676.2003
2013-05-09 12:30:00,85.07,85.16,85.07,85.1,29816.01144000743,54.5959,54.6536,54.5959,54.6151,29816.0114
2013-05-09 12:35:00,85.11,85.2,85.08,85.2,34715.84548784082,54.6216,54.6793,54.6023,54.6793,34715.8455
2013-05-09 12:40:00,85.2,85.26,85.16,85.19,29920.26322825921,54.6793,54.7178,54.6536,54.6729,29920.2632
2013-05-09 12:45:00,85.19,85.25,85.17,85.23,31796.79541679114,54.6729,54.7114,54.6601,54.6986,31796.7954
2013-05-09 12:50:00,85.23,85.26,85.17,85.19,32213.80256979824,54.6986,54.7178,54.6601,54.6729,32213.8026
2013-05-09 12:55:00,85.18,85.29,85.11,85.26,43577.24748924163,54.6665,54.7371,54.6216,54.7178,43577.2475
2013-05-09 13:00:00,85.24,85.32,85.24,85.32,23665.15593315276,54.705,54.7563,54.705,54.7563,23665.1559
2013-05-09 13:05:00,85.31,85.34,85.3,85.31,25750.191698188235,54.7499,54.7692,54.7435,54.7499,25750.1917
2013-05-09 13:10:00,85.32,85.36,85.28,85.29,26792.709580705978,54.7563,54.782,54.7307,54.7371,26792.7096
2013-05-09 13:15:00,85.29,85.35,85.28,85.32,28460.738192734367,54.7371,54.7756,54.7307,54.7563,28460.7382
2013-05-09 13:20:00,85.32,85.32,85.28,85.32,15533.516449514362,54.7563,54.7563,54.7307,54.7563,15533.5164
2013-05-09 13:25:00,85.33,85.36,85.28,85.32,23248.148780145657,54.7627,54.782,54.7307,54.7563,23248.1488
2013-05-09 13:30:00,85.32,85.37,85.13,85.36,117908.77251275668,54.7563,54.7884,54.6344,54.782,117908.7725
2013-05-09 13:35:00,85.36,85.41,85.34,85.37,51187.62803162115,54.782,54.8141,54.7692,54.7884,51187.628
2013-05-09 13:40:00,85.38,85.38,85.29,85.35,23143.89699189388,54.7948,54.7948,54.7371,54.7756,23143.897
2013-05-09 13:45:00,85.35,85.38,85.33,85.37,36279.62231161744,54.7756,54.7948,54.7627,54.7884,36279.6223
2013-05-09 13:50:00,85.36,85.36,85.26,85.27,30128.76680476276,54.782,54.782,54.7178,54.7242,30128.7668
2013-05-09 13:55:00,85.27,85.36,85.26,85.32,25750.191698188235,54.7242,54.782,54.7178,54.7563,25750.1917
2013-05-09 14:00:00,85.31,85.33,85.25,85.25,21058.8612268584,54.7499,54.7627,54.7114,54.7114,21058.8612
2013-05-09 14:05:00,85.25,85.25,85.16,85.16,22935.39341539033,54.7114,54.7114,54.6536,54.6536,22935.3934
2013-05-09 14:10:00,85.17,85.23,85.16,85.21,33569.0758170713,54.6601,54.6986,54.6536,54.6857,33569.0758
2013-05-09 14:15:00,85.22,85.24,85.18,85.22,22726.889838886786,54.6922,54.705,54.6665,54.6922,22726.8898
2013-05-09 14:20:00,85.21,85.26,85.2,85.22,50040.85836085164,54.6857,54.7178,54.6793,54.6922,50040.8584
2013-05-09 14:25:00,85.23,85.27,85.22,85.25,55357.69956169212,54.6986,54.7242,54.6922,54.7114,55357.6996
2013-05-09 14:30:00,85.24,85.29,85.24,85.27,41804.96708896147,54.705,54.7371,54.705,54.7242,41804.9671
2013-05-09 14:35:00,85.26,85.27,85.16,85.16,58589.50499749712,54.7178,54.7242,54.6536,54.6536,58589.505
2013-05-09 14:40:00,85.16,85.21,85.06,85.06,59006.51215050422,54.6536,54.6857,54.5895,54.5895,59006.5122
2013-05-09 14:45:00,85.07,85.07,84.87,84.89,71412.47495246536,54.5959,54.5959,54.4675,54.4804,71412.475
2013-05-09 14:50:00,84.87,84.87,84.71,84.78,55774.70671469922,54.4675,54.4675,54.3648,54.4098,55774.7067
2013-05-09 14:55:00,84.77,84.77,84.49,84.51,83401.43060141939,54.4034,54.4034,54.2237,54.2365,83401.4306
2013-05-09 15:00:00,84.51,84.63,84.41,84.52,91428.818296806,54.2365,54.3135,54.1723,54.2429,91428.8183
2013-05-09 15:05:00,84.53,84.79,84.53,84.7,114572.71528869988,54.2493,54.4162,54.2493,54.3584,114572.7153
2013-05-09 15:10:00,84.71,84.71,84.52,84.52,89656.53789652584,54.3648,54.3648,54.2429,54.2429,89656.5379
2013-05-09 15:15:00,84.53,84.65,84.44,84.64,160652.0056959841,54.2493,54.3263,54.1916,54.3199,160652.0057
2013-05-09 15:20:00,84.63,84.66,84.52,84.64,132608.27465625684,54.3135,54.3328,54.2429,54.3199,132608.2747
2013-05-09 15:25:00,84.65,84.67,84.49,84.56,241447.1415911092,54.3263,54.3392,54.2237,54.2686,241447.1416
2013-05-09 15:30:00,84.56,84.71,84.55,84.63,113842.95277093748,54.2686,54.3648,54.2622,54.3135,113842.9528
2013-05-09 15:35:00,84.64,84.73,84.57,84.59,165656.09153206926,54.3199,54.3777,54.275,54.2878,165656.0915
2013-05-09 15:40:00,84.6,84.68,84.6,84.64,110402.64375862892,54.2943,54.3456,54.2943,54.3199,110402.6438
2013-05-09 15:45:00,84.65,84.65,84.44,84.55,351120.02283197566,54.3263,54.3263,54.1916,54.2622,351120.0228
2013-05-09 15:50:00,84.55,84.55,84.31,84.47,312234.10581406386,54.2622,54.2622,54.1081,54.2108,312234.1058
2013-05-09 15:55:00,84.47,84.67,84.47,84.66,267718.59223055624,54.2108,54.3392,54.2108,54.3328,267718.5922
2013-05-10 09:30:00,84.32,84.92,84.32,84.55,136569.84260982426,54.1146,54.4996,54.1146,54.2622,136569.8426
2013-05-10 09:35:00,84.55,85.0,84.47,84.94,183691.6508996262,54.2622,54.551,54.2108,54.5125,183691.6509
2013-05-10 09:40:00,84.91,84.91,84.61,84.77,99456.20599219264,54.4932,54.4932,54.3007,54.4034,99456.206
2013-05-10 09:45:00,84.77,84.91,84.65,84.86,41804.96708896147,54.4034,54.4932,54.3263,54.4611,41804.9671
2013-05-10 09:50:00,84.86,84.91,84.55,84.74,133129.5335975157,54.4611,54.4932,54.2622,54.3841,133129.5336
2013-05-10 09:55:00,84.71,85.18,84.64,85.08,157107.44489542377,54.3648,54.6665,54.3199,54.6023,157107.4449
2013-05-10 10:00:00,85.09,85.23,84.88,84.96,174413.2417452183,54.6087,54.6986,54.4739,54.5253,174413.2417
2013-05-10 10:05:00,84.96,85.01,84.71,84.81,64636.108716100025,54.5253,54.5574,54.3648,54.429,64636.1087
2013-05-10 10:10:00,84.81,84.96,84.74,84.93,26688.457792454206,54.429,54.5253,54.3841,54.506,26688.4578
2013-05-10 10:15:00,84.93,84.96,84.85,84.89,101332.73818072455,54.506,54.5253,54.4547,54.4804,101332.7382
2013-05-10 10:20:00,84.9,84.9,84.73,84.74,120932.07437205812,54.4868,54.4868,54.3777,54.3841,120932.0744
2013-05-10 10:25:00,84.75,84.87,84.74,84.86,52959.90843190131,54.3905,54.4675,54.3841,54.4611,52959.9084
2013-05-10 10:30:00,84.86,84.87,84.41,84.47,248536.2631922298,54.4611,54.4675,54.1723,54.2108,248536.2632
2013-05-10 10:35:00,84.46,84.62,84.41,84.58,188174.4777944525,54.2044,54.3071,54.1723,54.2814,188174.4778
2013-05-10 10:40:00,84.58,84.79,84.5,84.7,243010.91841488576,54.2814,54.4162,54.2301,54.3584,243010.9184
2013-05-10 10:45:00,84.7,84.79,84.62,84.78,115719.4849594694,54.3584,54.4162,54.3071,54.4098,115719.485
2013-05-10 10:50:00,84.78,84.81,84.68,84.74,44932.5207365147,54.4098,54.429,54.3456,54.3841,44932.5207
2013-05-10 10:55:00,84.73,84.91,84.68,84.89,29816.01144000743,54.3777,54.4932,54.3456,54.4804,29816.0114
2013-05-10 11:00:00,84.87,84.92,84.77,84.9,43472.99570098986,54.4675,54.4996,54.4034,54.4868,43472.9957
2013-05-10 11:05:00,84.9,84.96,84.87,84.91,45453.77967777357,54.4868,54.5253,54.4675,54.4932,45453.7797
2013-05-10 11:10:00,84.91,84.97,84.85,84.93,53168.41200840486,54.4932,54.5317,54.4547,54.506,53168.412
2013-05-10 11:15:00,84.93,84.94,84.76,84.85,36279.62231161744,54.506,54.5125,54.3969,54.4547,36279.6223
2013-05-10 11:20:00,84.88,85.02,84.85,84.99,55983.21029120277,54.4739,54.5638,54.4547,54.5445,55983.2103
2013-05-10 11:25:00,84.99,85.05,84.97,85.0,34611.593699589044,54.5445,54.583,54.5317,54.551,34611.5937
2013-05-10 11:30:00,85.03,85.06,84.98,84.98,30858.529322525173,54.5702,54.5895,54.5381,54.5381,30858.5293
2013-05-10 11:35:00,84.99,85.04,84.95,84.98,23873.6595096563,54.5445,54.5766,54.5189,54.5381,23873.6595
2013-05-10 11:40:00,84.96,85.02,84.91,85.01,29816.01144000743,54.5253,54.5638,54.4932,54.5574,29816.0114
2013-05-10 11:45:00,85.01,85.05,84.96,85.02,57546.987114979376,54.5574,54.583,54.5253,54.5638,57546.9871
2013-05-10 11:50:00,85.01,85.04,84.95,85.01,60257.53360952551,54.5574,54.5766,54.5189,54.5574,60257.5336
2013-05-10 11:55:00,85.01,85.11,85.01,85.05,46809.05292504664,54.5574,54.6216,54.5574,54.583,46809.0529
2013-05-10 12:00:00,85.06,85.17,85.01,85.05,90490.55220254004,54.5895,54.6601,54.5574,54.583,90490.5522
2013-05-10 12:05:00,85.05,85.13,85.02,85.02,57129.97996197228,54.583,54.6344,54.5638,54.5638,57129.98
2013-05-10 12:10:00,85.03,85.13,85.03,85.11,25645.939909936464,54.5702,54.6344,54.5702,54.6216,25645.9399
2013-05-10 12:15:00,85.1,85.13,85.05,85.12,29190.500710496788,54.6151,54.6344,54.583,54.628,29190.5007
2013-05-10 12:20:00,85.12,85.13,85.06,85.07,37530.64377063872,54.628,54.6344,54.5895,54.5959,37530.6438
2013-05-10 12:25:00,85.08,85.11,85.02,85.03,13239.977107975328,54.6023,54.6216,54.5638,54.5702,13239.9771
2013-05-10 12:30:00,85.05,85.09,85.02,85.06,22518.38626238324,54.583,54.6087,54.5638,54.5895,22518.3863
2013-05-10 12:35:00,85.07,85.11,85.02,85.03,15846.271814269683,54.5959,54.6216,54.5638,54.5702,15846.2718
2013-05-10 12:40:00,85.03,85.15,85.03,85.13,19599.33619133356,54.5702,54.6472,54.5702,54.6344,19599.3362
2013-05-10 12:45:00,85.13,85.16,84.96,85.02,34820.097276092594,54.6344,54.6536,54.5253,54.5638,34820.0973
2013-05-10 12:50:00,85.03,85.11,84.99,85.05,21371.61659161372,54.5702,54.6216,54.5445,54.583,21371.6166
2013-05-10 12:55:00,85.07,85.13,84.97,84.97,22414.13447413146,54.5959,54.6344,54.5317,54.5317,22414.1345
2013-05-10 13:00:00,84.97,85.03,84.95,84.96,15637.768237766137,54.5317,54.5702,54.5189,54.5253,15637.7682
2013-05-10 13:05:00,84.96,85.03,84.95,85.02,26479.954215950656,54.5253,54.5702,54.5189,54.5638,26479.9542
2013-05-10 13:10:00,85.0,85.04,84.99,85.02,18452.56652056404,54.551,54.5766,54.5445,54.5638,18452.5665
2013-05-10 13:15:00,85.02,85.11,85.0,85.08,89031.0271670152,54.5638,54.6216,54.551,54.6023,89031.0272
2013-05-10 13:20:00,85.06,85.11,85.03,85.11,51500.38339637647,54.5895,54.6216,54.5702,54.6216,51500.3834
2013-05-10 13:25:00,85.11,85.18,85.09,85.1,24707.673815670496,54.6216,54.6665,54.6087,54.6151,24707.6738
2013-05-10 13:30:00,85.13,85.16,85.11,85.13,20120.59513259243,54.6344,54.6536,54.6216,54.6344,20120.5951
2013-05-10 13:35:00,85.13,85.13,84.99,85.0,38573.16165315647,54.6344,54.6344,54.5445,54.551,38573.1617
2013-05-10 13:40:00,85.0,85.12,85.0,85.08,11363.444919443393,54.551,54.628,54.551,54.6023,11363.4449
2013-05-10 13:45:00,85.07,85.12,85.02,85.07,59840.52645651841,54.5959,54.628,54.5638,54.5959,59840.5265
2013-05-10 13:50:00,85.07,85.17,85.06,85.1,43785.75106574518,54.5959,54.6601,54.5895,54.6151,43785.7511
2013-05-10 13:55:00,85.1,85.18,85.1,85.13,38364.65807665292,54.6151,54.6665,54.6151,54.6344,38364.6581
2013-05-10 14:00:00,85.14,85.22,85.14,85.18,50249.36193735519,54.6408,54.6922,54.6408,54.6665,50249.3619
2013-05-10 14:05:00,85.18,85.2,85.16,85.18,51917.39054938357,54.6665,54.6793,54.6536,54.6665,51917.3905
2013-05-10 14:10:00,85.18,85.37,85.18,85.37,62863.82831581987,54.6665,54.7884,54.6665,54.7884,62863.8283
2013-05-10 14:15:00,85.36,85.37,85.3,85.3,37113.63661763163,54.782,54.7884,54.7435,54.7435,37113.6366
2013-05-10 14:20:00,85.3,85.32,85.24,85.27,44098.5064305005,54.7435,54.7563,54.705,54.7242,44098.5064
2013-05-10 14:25:00,85.27,85.37,85.25,85.35,63802.09441008583,54.7242,54.7884,54.7114,54.7756,63802.0944
2013-05-10 14:30:00,85.36,85.37,85.35,85.37,61508.5550685468,54.782,54.7884,54.7756,54.7884,61508.5551
2013-05-10 14:35:00,85.36,85.37,85.21,85.23,81524.89841288746,54.782,54.7884,54.6857,54.6986,81524.8984
2013-05-10 14:40:00,85.22,85.28,85.18,85.26,41700.71530070969,54.6922,54.7307,54.6665,54.7178,41700.7153
2013-05-10 14:45:00,85.26,85.28,85.22,85.27,47538.81544280905,54.7178,54.7307,54.6922,54.7242,47538.8154
2013-05-10 14:50:00,85.26,85.35,85.2,85.34,57234.231750224055,54.7178,54.7756,54.6793,54.7692,57234.2318
2013-05-10 14:55:00,85.32,85.32,85.18,85.28,41596.46351245792,54.7563,54.7563,54.6665,54.7307,41596.4635
2013-05-10 15:00:00,85.27,85.27,85.2,85.2,30962.78111077695,54.7242,54.7242,54.6793,54.6793,30962.7811
2013-05-10 15:05:00,85.2,85.31,85.19,85.31,30337.270381266306,54.6793,54.7499,54.6729,54.7499,30337.2704
2013-05-10 15:10:00,85.31,85.32,85.25,85.26,31901.04720504292,54.7499,54.7563,54.7114,54.7178,31901.0472
2013-05-10 15:15:00,85.26,85.3,85.26,85.27,35341.356217351466,54.7178,54.7435,54.7178,54.7242,35341.3562
2013-05-10 15:20:00,85.27,85.33,85.26,85.29,67450.90699889793,54.7242,54.7627,54.7178,54.7371,67450.907
2013-05-10 15:25:00,85.29,85.29,85.21,85.25,89552.28610827407,54.7371,54.7371,54.6857,54.7114,89552.2861
2013-05-10 15:30:00,85.25,85.37,85.23,85.37,57859.74247973471,54.7114,54.7884,54.6986,54.7884,57859.7425
2013-05-10 15:35:00,85.37,85.37,85.3,85.31,60257.53360952551,54.7884,54.7884,54.7435,54.7499,60257.5336
2013-05-10 15:40:00,85.32,85.39,85.31,85.35,85382.2145782031,54.7563,54.8013,54.7499,54.7756,85382.2146
2013-05-10 15:45:00,85.36,85.45,85.31,85.44,134797.5622095441,54.782,54.8398,54.7499,54.8333,134797.5622
2013-05-10 15:50:00,85.43,85.49,85.4,85.44,96745.6594976465,54.8269,54.8654,54.8077,54.8333,96745.6595
2013-05-10 15:55:00,85.45,85.54,85.39,85.49,195680.60654858025,54.8398,54.8975,54.8013,54.8654,195680.6065
2013-05-13 09:30:00,85.44,85.65,85.28,85.49,98726.4434744302,54.8333,54.9681,54.7307,54.8654,98726.4435
2013-05-13 09:35:00,85.48,85.52,85.37,85.39,30233.01859301453,54.859,54.8847,54.7884,54.8013,30233.0186
2013-05-13 09:40:00,85.45,85.64,85.38,85.57,49415.34763134099,54.8398,54.9617,54.7948,54.9168,49415.3476
2013-05-13 09:45:00,85.61,85.73,85.53,85.69,40658.19741819195,54.9424,55.0195,54.8911,54.9938,40658.1974
2013-05-13 09:50:00,85.7,85.7,85.3,85.32,115823.73674772118,55.0002,55.0002,54.7435,54.7563,115823.7367
2013-05-13 09:55:00,85.3,85.47,85.23,85.43,113425.94561793037,54.7435,54.8526,54.6986,54.8269,113425.9456
2013-05-13 10:00:00,85.38,85.57,85.38,85.42,70161.45349344406,54.7948,54.9168,54.7948,54.8205,70161.4535
2013-05-13 10:05:00,85.43,85.73,85.38,85.68,72767.74819973842,54.8269,55.0195,54.7948,54.9874,72767.7482
2013-05-13 10:10:00,85.68,85.92,85.65,85.86,102896.51500450115,54.9874,55.1414,54.9681,55.1029,102896.515
2013-05-13 10:15:00,85.87,85.96,85.7,85.83,174413.2417452183,55.1093,55.1671,55.0002,55.0836,174413.2417
2013-05-13 10:20:00,85.83,85.83,85.69,85.71,22101.37910937614,55.0836,55.0836,54.9938,55.0066,22101.3791
2013-05-13 10:25:00,85.71,85.87,85.58,85.73,33360.57224056776,55.0066,55.1093,54.9232,55.0195,33360.5722
2013-05-13 10:30:00,85.72,85.79,85.64,85.75,87154.49497848326,55.013,55.058,54.9617,55.0323,87154.495
2013-05-13 10:35:00,85.75,85.92,85.69,85.75,116449.24747723182,55.0323,55.1414,54.9938,55.0323,116449.2475
2013-05-13 10:40:00,85.77,85.77,85.49,85.52,43681.49927749341,55.0451,55.0451,54.8654,54.8847,43681.4993
2013-05-13 10:45:00,85.54,85.59,85.43,85.57,41909.21887721324,54.8975,54.9296,54.8269,54.9168,41909.2189
2013-05-13 10:50:00,85.57,85.7,85.53,85.66,45036.77252476647,54.9168,55.0002,54.8911,54.9745,45036.7725
2013-05-13 10:55:00,85.66,85.8,85.59,85.77,36696.62946462453,54.9745,55.0644,54.9296,55.0451,36696.6295
2013-05-13 11:00:00,85.77,85.8,85.69,85.7,43994.25464224873,55.0451,55.0644,54.9938,55.0002,43994.2546
2013-05-13 11:05:00,85.69,85.83,85.67,85.79,35758.363370358566,54.9938,55.0836,54.981,55.058,35758.3634
2013-05-13 11:10:00,85.78,85.94,85.78,85.92,22414.13447413146,55.0515,55.1542,55.0515,55.1414,22414.1345
2013-05-13 11:15:00,85.92,85.93,85.77,85.8,45349.52788952179,55.1414,55.1478,55.0451,55.0644,45349.5279
2013-05-13 11:20:00,85.79,85.94,85.77,85.88,52542.90127889421,55.058,55.1542,55.0451,55.1157,52542.9013
2013-05-13 11:25:00,85.88,86.08,85.85,86.03,73601.76250575262,55.1157,55.2441,55.0965,55.212,73601.7625
2013-05-13 11:30:00,86.03,86.07,86.01,86.03,53585.41916141196,55.212,55.2377,55.1992,55.212,53585.4192
2013-05-13 11:35:00,86.04,86.09,86.01,86.08,38156.15450014937,55.2184,55.2505,55.1992,55.2441,38156.1545
2013-05-13 11:40:00,86.07,86.12,86.05,86.1,46704.80113679486,55.2377,55.2697,55.2248,55.2569,46704.8011
2013-05-13 11:45:00,86.1,86.21,86.1,86.2,53689.67094966373,55.2569,55.3275,55.2569,55.3211,53689.6709
2013-05-13 11:50:00,86.2,86.27,86.08,86.08,31171.2846872805,55.3211,55.366,55.2441,55.2441,31171.2847
2013-05-13 11:55:00,86.08,86.15,86.0,86.02,59215.01572700777,55.2441,55.289,55.1927,55.2056,59215.0157
2013-05-13 12:00:00,86.02,86.12,86.01,86.12,46079.29040728421,55.2056,55.2697,55.1992,55.2697,46079.2904
2013-05-13 12:05:00,86.13,86.2,86.13,86.2,35966.86694686212,55.2762,55.3211,55.2762,55.3211,35966.8669
2013-05-13 12:10:00,86.2,86.21,86.18,86.2,66512.64090463196,55.3211,55.3275,55.3083,55.3211,66512.6409
2013-05-13 12:15:00,86.2,86.21,86.18,86.2,57234.231750224055,55.3211,55.3275,55.3083,55.3211,57234.2318
2013-05-13 12:20:00,86.2,86.22,86.17,86.19,50979.124455117606,55.3211,55.3339,55.3018,55.3147,50979.1245
2013-05-13 12:25:00,86.17,86.18,86.05,86.15,38573.16165315647,55.3018,55.3083,55.2248,55.289,38573.1617
2013-05-13 12:30:00,86.14,86.18,86.1,86.16,31484.04005203582,55.2826,55.3083,55.2569,55.2954,31484.0401
2013-05-13 12:35:00,86.16,86.21,86.15,86.18,63385.08725707874,55.2954,55.3275,55.289,55.3083,63385.0873
2013-05-13 12:40:00,86.18,86.2,86.15,86.17,36071.11873511389,55.3083,55.3211,55.289,55.3018,36071.1187
2013-05-13 12:45:00,86.16,86.18,86.07,86.07,16784.53790853565,55.2954,55.3083,55.2377,55.2377,16784.5379
2013-05-13 12:50:00,86.07,86.08,85.94,85.99,19807.839767837104,55.2377,55.2441,55.1542,55.1863,19807.8398
2013-05-13 12:55:00,85.99,86.07,85.96,86.04,20537.602285599525,55.1863,55.2377,55.1671,55.2184,20537.6023
2013-05-13 13:00:00,86.04,86.06,86.01,86.03,31275.53647553227,55.2184,55.2312,55.1992,55.212,31275.5365
2013-05-13 13:05:00,86.04,86.1,86.02,86.07,22309.88268587969,55.2184,55.2569,55.2056,55.2377,22309.8827
2013-05-13 13:10:00,86.07,86.15,86.04,86.13,26688.457792454206,55.2377,55.289,55.2184,55.2762,26688.4578
2013-05-13 13:15:00,86.13,86.29,86.13,86.29,28460.738192734367,55.2762,55.3789,55.2762,55.3789,28460.7382
2013-05-13 13:20:00,86.28,86.28,86.26,86.27,30441.52216951808,55.3724,55.3724,55.3596,55.366,30441.5222
2013-05-13 13:25:00,86.26,86.31,86.26,86.29,51708.88697288002,55.3596,55.3917,55.3596,55.3789,51708.887
2013-05-13 13:30:00,86.28,86.29,86.26,86.28,44098.5064305005,55.3724,55.3789,55.3596,55.3724,44098.5064
2013-05-13 13:35:00,86.27,86.35,86.27,86.35,125936.16020814328,55.366,55.4174,55.366,55.4174,125936.1602
2013-05-13 13:40:00,86.36,86.39,86.33,86.36,64010.59798658938,55.4238,55.443,55.4045,55.4238,64010.598
2013-05-13 13:45:00,86.37,86.44,86.3,86.3,53585.41916141196,55.4302,55.4751,55.3853,55.3853,53585.4192
2013-05-13 13:50:00,86.29,86.31,86.21,86.26,58068.24605623825,55.3789,55.3917,55.3275,55.3596,58068.2461
2013-05-13 13:55:00,86.25,86.33,86.2,86.31,77250.57509456472,55.3532,55.4045,55.3211,55.3917,77250.5751
2013-05-13 14:00:00,86.32,86.47,86.3,86.43,64740.36050435181,55.3981,55.4944,55.3853,55.4687,64740.3605
2013-05-13 14:05:00,86.43,86.44,86.37,86.39,33569.0758170713,55.4687,55.4751,55.4302,55.443,33569.0758
2013-05-13 14:10:00,86.39,86.55,86.39,86.54,72767.74819973842,55.443,55.5457,55.443,55.5393,72767.7482
2013-05-13 14:15:00,86.54,86.64,86.52,86.62,70265.70528169583,55.5393,55.6035,55.5265,55.5906,70265.7053
2013-05-13 14:20:00,86.62,86.64,86.5,86.53,73601.76250575262,55.5906,55.6035,55.5136,55.5329,73601.7625
2013-05-13 14:25:00,86.54,86.59,86.51,86.55,65157.3676573589,55.5393,55.5714,55.52,55.5457,65157.3677
2013-05-13 14:30:00,86.56,86.57,86.47,86.53,74644.28038827036,55.5521,55.5585,55.4944,55.5329,74644.2804
2013-05-13 14:35:00,86.53,86.57,86.47,86.53,105919.81686380264,55.5329,55.5585,55.4944,55.5329,105919.8169
2013-05-13 14:40:00,86.53,86.54,86.51,86.52,36488.12588812099,55.5329,55.5393,55.52,55.5265,36488.1259
2013-05-13 14:45:00,86.51,86.52,86.47,86.49,61091.5479155397,55.52,55.5265,55.4944,55.5072,61091.5479
2013-05-13 14:50:00,86.49,86.58,86.49,86.5,83401.43060141939,55.5072,55.565,55.5072,55.5136,83401.4306
2013-05-13 14:55:00,86.5,86.52,86.47,86.51,36696.62946462453,55.5136,55.5265,55.4944,55.52,36696.6295
2013-05-13 15:00:00,86.51,86.57,86.46,86.48,46600.549348543085,55.52,55.5585,55.488,55.5008,46600.5493
2013-05-13 15:05:00,86.48,86.53,86.47,86.52,88926.77537876343,55.5008,55.5329,55.4944,55.5265,88926.7754
2013-05-13 15:10:00,86.52,86.52,86.42,86.44,67346.65521064616,55.5265,55.5265,55.4623,55.4751,67346.6552
2013-05-13 15:15:00,86.44,86.49,86.39,86.43,72454.9928349831,55.4751,55.5072,55.443,55.4687,72454.9928
2013-05-13 15:20:00,86.43,86.44,86.33,86.36,78710.10013008954,55.4687,55.4751,55.4045,55.4238,78710.1001
2013-05-13 15:25:00,86.36,86.41,86.35,86.4,110506.8955468807,55.4238,55.4559,55.4174,55.4494,110506.8955
2013-05-13 15:30:00,86.4,86.5,86.39,86.48,61508.5550685468,55.4494,55.5136,55.443,55.5008,61508.5551
2013-05-13 15:35:00,86.48,86.6,86.48,86.59,80482.38053036972,55.5008,55.5778,55.5008,55.5714,80482.3805
2013-05-13 15:40:00,86.59,86.67,86.56,86.62,101749.74533373164,55.5714,55.6227,55.5521,55.5906,101749.7453
2013-05-13 15:45:00,86.63,86.66,86.52,86.58,272931.181643145,55.5971,55.6163,55.5265,55.565,272931.1816
2013-05-13 15:50:00,86.59,86.74,86.58,86.73,233106.9985309672,55.5714,55.6677,55.565,55.6612,233106.9985
2013-05-13 15:55:00,86.73,86.84,86.7,86.82,424721.7853377283,55.6612,55.7318,55.642,55.719,424721.7853
2013-05-14 09:30:00,86.83,87.24,86.79,87.19,145639.7481877286,55.7254,55.9885,55.6997,55.9565,145639.7482
2013-05-14 09:35:00,87.2,87.7,87.19,87.46,181085.35619333183,55.9629,56.2838,55.9565,56.1297,181085.3562
2013-05-14 09:40:00,87.45,87.59,87.26,87.29,176289.77393375023,56.1233,56.2132,56.0014,56.0206,176289.7739
2013-05-14 09:45:00,87.29,87.47,87.14,87.2,98830.69526268198,56.0206,56.1361,55.9244,55.9629,98830.6953
2013-05-14 09:50:00,87.2,87.31,87.17,87.28,86111.97709596551,55.9629,56.0335,55.9436,56.0142,86111.9771
2013-05-14 09:55:00,87.28,87.38,87.18,87.23,93096.8469088344,56.0142,56.0784,55.95,55.9821,93096.8469
2013-05-14 10:00:00,87.21,87.28,87.09,87.12,105398.55792254375,55.9693,56.0142,55.8923,55.9115,105398.5579
2013-05-14 10:05:00,87.12,87.26,87.08,87.26,118638.53503051908,55.9115,56.0014,55.8859,56.0014,118638.535
2013-05-14 10:10:00,87.25,87.3,87.17,87.24,74018.7696587597,55.995,56.027,55.9436,55.9885,74018.7697
2013-05-14 10:15:00,87.21,87.25,87.13,87.25,62759.57652756809,55.9693,55.995,55.9179,55.995,62759.5765
2013-05-14 10:20:00,87.24,87.35,87.19,87.26,69848.69812868875,55.9885,56.0591,55.9565,56.0014,69848.6981
2013-05-14 10:25:00,87.24,87.48,87.21,87.47,42534.729606723886,55.9885,56.1426,55.9693,56.1361,42534.7296
2013-05-14 10:30:00,87.45,87.46,87.31,87.44,48998.34047833389,56.1233,56.1297,56.0335,56.1169,48998.3405
2013-05-14 10:35:00,87.42,87.54,87.35,87.48,93409.60227358971,56.1041,56.1811,56.0591,56.1426,93409.6023
2013-05-14 10:40:00,87.48,87.5,87.37,87.38,57234.231750224055,56.1426,56.1554,56.072,56.0784,57234.2318
2013-05-14 10:45:00,87.38,87.53,87.33,87.38,57859.74247973471,56.0784,56.1747,56.0463,56.0784,57859.7425
2013-05-14 10:50:00,87.39,87.57,87.34,87.51,45558.03146602534,56.0848,56.2003,56.0527,56.1618,45558.0315
2013-05-14 10:55:00,87.51,87.56,87.35,87.35,98100.93274491956,56.1618,56.1939,56.0591,56.0591,98100.9327
2013-05-14 11:00:00,87.36,87.41,87.34,87.38,101958.2489102352,56.0656,56.0976,56.0527,56.0784,101958.2489
2013-05-14 11:05:00,87.38,87.41,87.37,87.38,44619.76537175937,56.0784,56.0976,56.072,56.0784,44619.7654
2013-05-14 11:10:00,87.38,87.45,87.31,87.43,92992.59512058264,56.0784,56.1233,56.0335,56.1105,92992.5951
2013-05-14 11:15:00,87.44,87.44,87.26,87.29,57963.99426798648,56.1169,56.1169,56.0014,56.0206,57963.9943
2013-05-14 11:20:00,87.29,87.29,87.19,87.24,43890.00285399696,56.0206,56.0206,55.9565,55.9885,43890.0029
2013-05-14 11:25:00,87.25,87.32,87.18,87.28,102792.2632162494,55.995,56.0399,55.95,56.0142,102792.2632
2013-05-14 11:30:00,87.29,87.38,87.2,87.2,55983.21029120277,56.0206,56.0784,55.9629,55.9629,55983.2103
2013-05-14 11:35:00,87.21,87.32,87.21,87.21,106232.57222855795,55.9693,56.0399,55.9693,55.9693,106232.5722
2013-05-14 11:40:00,87.22,87.3,87.07,87.07,96432.90413289116,55.9757,56.027,55.8794,55.8794,96432.9041
2013-05-14 11:45:00,87.08,87.16,87.03,87.05,84652.45206044069,55.8859,55.9372,55.8538,55.8666,84652.4521
2013-05-14 11:50:00,87.04,87.17,87.0,87.16,87988.50928449746,55.8602,55.9436,55.8345,55.9372,87988.5093
2013-05-14 11:55:00,87.17,87.22,87.03,87.06,184525.6652056404,55.9436,55.9757,55.8538,55.873,184525.6652
2013-05-14 12:00:00,87.05,87.14,86.92,86.93,66929.64805763906,55.8666,55.9244,55.7832,55.7896,66929.6481
2013-05-14 12:05:00,86.93,87.06,86.93,86.96,34611.593699589044,55.7896,55.873,55.7896,55.8088,34611.5937
2013-05-14 12:10:00,86.94,87.14,86.92,87.03,62238.31758630922,55.796,55.9244,55.7832,55.8538,62238.3176
2013-05-14 12:15:00,87.03,87.18,87.0,87.07,62655.32473931632,55.8538,55.95,55.8345,55.8794,62655.3247
2013-05-14 12:20:00,87.07,87.14,86.96,87.03,83088.67523666407,55.8794,55.9244,55.8088,55.8538,83088.6752
2013-05-14 12:25:00,87.04,87.04,86.9,86.91,41596.46351245792,55.8602,55.8602,55.7703,55.7768,41596.4635
2013-05-14 12:30:00,86.91,87.02,86.9,86.9,69640.19455218519,55.7768,55.8473,55.7703,55.7703,69640.1946
2013-05-14 12:35:00,86.9,86.94,86.83,86.87,84860.95563694423,55.7703,55.796,55.7254,55.7511,84860.9556
2013-05-14 12:40:00,86.86,86.9,86.83,86.9,66095.63375162486,55.7447,55.7703,55.7254,55.7703,66095.6338
2013-05-14 12:45:00,86.9,86.93,86.8,86.81,35758.363370358566,55.7703,55.7896,55.7062,55.7126,35758.3634
2013-05-14 12:50:00,86.82,86.91,86.81,86.86,28147.982827979045,55.719,55.7768,55.7126,55.7447,28147.9828
2013-05-14 12:55:00,86.88,86.9,86.8,86.86,42638.981394975664,55.7575,55.7703,55.7062,55.7447,42638.9814
2013-05-14 13:00:00,86.86,86.87,86.79,86.86,36488.12588812099,55.7447,55.7511,55.6997,55.7447,36488.1259
2013-05-14 13:05:00,86.85,86.86,86.78,86.81,57234.231750224055,55.7382,55.7447,55.6933,55.7126,57234.2318
2013-05-14 13:10:00,86.81,86.82,86.62,86.67,41700.71530070969,55.7126,55.719,55.5906,55.6227,41700.7153
2013-05-14 13:15:00,86.67,86.78,86.64,86.78,43785.75106574518,55.6227,55.6933,55.6035,55.6933,43785.7511
2013-05-14 13:20:00,86.78,86.82,86.69,86.69,50145.110149103406,55.6933,55.719,55.6356,55.6356,50145.1101
2013-05-14 13:25:00,86.69,86.77,86.59,86.68,115823.73674772118,55.6356,55.6869,55.5714,55.6291,115823.7367
2013-05-14 13:30:00,86.69,86.96,86.68,86.95,74227.27323526326,55.6356,55.8088,55.6291,55.8024,74227.2732
2013-05-14 13:35:00,86.95,87.01,86.89,86.9,45141.02431301824,55.8024,55.8409,55.7639,55.7703,45141.0243
2013-05-14 13:40:00,86.92,87.01,86.9,86.93,35132.85264084792,55.7832,55.8409,55.7703,55.7896,35132.8526
2013-05-14 13:45:00,86.94,86.99,86.91,86.95,33152.06866406421,55.796,55.8281,55.7768,55.8024,33152.0687
2013-05-14 13:50:00,86.95,86.95,86.86,86.88,25020.429180425817,55.8024,55.8024,55.7447,55.7575,25020.4292
2013-05-14 13:55:00,86.87,86.87,86.68,86.74,46287.79398378776,55.7511,55.7511,55.6291,55.6677,46287.794
2013-05-14 14:00:00,86.74,86.75,86.62,86.63,49519.59941959276,55.6677,55.6741,55.5906,55.5971,49519.5994
2013-05-14 14:05:00,86.64,86.78,86.63,86.76,30962.78111077695,55.6035,55.6933,55.5971,55.6805,30962.7811
2013-05-14 14:10:00,86.76,86.87,86.73,86.85,36905.13304112808,55.6805,55.7511,55.6612,55.7382,36905.133
2013-05-14 14:15:00,86.85,86.97,86.84,86.95,58589.50499749712,55.7382,55.8153,55.7318,55.8024,58589.505
2013-05-14 14:20:00,86.94,87.03,86.92,87.0,50979.124455117606,55.796,55.8538,55.7832,55.8345,50979.1245
2013-05-14 14:25:00,86.98,86.99,86.94,86.97,68701.92845791922,55.8217,55.8281,55.796,55.8153,68701.9285
2013-05-14 14:30:00,86.97,87.1,86.97,87.09,53689.67094966373,55.8153,55.8987,55.8153,55.8923,53689.6709
2013-05-14 14:35:00,87.08,87.13,87.06,87.09,61508.5550685468,55.8859,55.9179,55.873,55.8923,61508.5551
2013-05-14 14:40:00,87.1,87.12,87.0,87.05,50145.110149103406,55.8987,55.9115,55.8345,55.8666,50145.1101
2013-05-14 14:45:00,87.03,87.11,87.02,87.11,29503.25607525211,55.8538,55.9051,55.8473,55.9051,29503.2561
2013-05-14 14:50:00,87.11,87.11,86.99,87.03,32630.809722805338,55.9051,55.9051,55.8281,55.8538,32630.8097
2013-05-14 14:55:00,87.02,87.07,86.99,87.04,45349.52788952179,55.8473,55.8794,55.8281,55.8602,45349.5279
2013-05-14 15:00:00,87.05,87.12,86.98,87.07,70891.21601120649,55.8666,55.9115,55.8217,55.8794,70891.216
2013-05-14 15:05:00,87.07,87.07,86.99,87.06,38260.40628840114,55.8794,55.8794,55.8281,55.873,38260.4063
2013-05-14 15:10:00,87.06,87.06,86.99,87.04,42221.97424196856,55.873,55.873,55.8281,55.8602,42221.9742
2013-05-14 15:15:00,87.05,87.05,86.98,87.04,83192.92702491584,55.8666,55.8666,55.8217,55.8602,83192.927
2013-05-14 15:20:00,87.04,87.07,87.03,87.07,39094.42059441534,55.8602,55.8794,55.8538,55.8794,39094.4206
2013-05-14 15:25:00,87.07,87.08,87.0,87.04,58276.7496327418,55.8794,55.8859,55.8345,55.8602,58276.7496
2013-05-14 15:30:00,87.04,87.15,87.02,87.12,80899.38768337682,55.8602,55.9308,55.8473,55.9115,80899.3877
2013-05-14 15:35:00,87.14,87.25,87.13,87.21,90073.54504953294,55.9244,55.995,55.9179,55.9693,90073.545
2013-05-14 15:40:00,87.21,87.29,87.2,87.29,36592.37767637276,55.9693,56.0206,55.9629,56.0206,36592.3777
2013-05-14 15:45:00,87.28,87.32,87.25,87.31,119368.29754828152,56.0142,56.0399,55.995,56.0335,119368.2975
2013-05-14 15:50:00,87.32,87.36,87.27,87.32,159296.73244871103,56.0399,56.0656,56.0078,56.0399,159296.7324
2013-05-14 15:55:00,87.32,87.34,87.27,87.33,252914.8382988043,56.0399,56.0527,56.0078,56.0463,252914.8383
2013-05-15 09:30:00,86.83,86.99,86.73,86.81,77459.07867106826,55.7254,55.8281,55.6612,55.7126,77459.0787
2013-05-15 09:35:00,86.75,86.76,86.25,86.25,49936.60657259986,55.6741,55.6805,55.3532,55.3532,49936.6066
2013-05-15 09:40:00,86.27,86.39,86.26,86.34,50562.117302110506,55.366,55.443,55.3596,55.4109,50562.1173
2013-05-15 09:45:00,86.33,86.67,86.33,86.56,37322.14019413518,55.4045,55.6227,55.4045,55.5521,37322.1402
2013-05-15 09:50:00,86.54,86.68,86.47,86.49,27313.96852196485,55.5393,55.6291,55.4944,55.5072,27313.9685
2013-05-15 09:55:00,86.48,86.81,86.45,86.73,38990.168806163565,55.5008,55.7126,55.4815,55.6612,38990.1688
2013-05-15 10:00:00,86.75,87.05,86.75,86.9,48789.83690183034,55.6741,55.8666,55.6741,55.7703,48789.8369
2013-05-15 10:05:00,86.89,86.89,86.69,86.69,83922.68954267826,55.7639,55.7639,55.6356,55.6356,83922.6895
2013-05-15 10:10:00,86.7,86.75,86.68,86.69,51708.88697288002,55.642,55.6741,55.6291,55.6356,51708.887
2013-05-15 10:15:00,86.71,86.82,86.69,86.78,48268.57796057147,55.6484,55.719,55.6356,55.6933,48268.578
2013-05-15 10:20:00,86.76,86.83,86.58,86.63,94869.12730911456,55.6805,55.7254,55.565,55.5971,94869.1273
2013-05-15 10:25:00,86.62,86.8,86.62,86.71,30024.51501651098,55.5906,55.7062,55.5906,55.6484,30024.515
2013-05-15 10:30:00,86.72,86.74,86.62,86.72,33047.81687581243,55.6548,55.6677,55.5906,55.6548,33047.8169
2013-05-15 10:35:00,86.72,86.72,86.62,86.65,24603.42202741872,55.6548,55.6548,55.5906,55.6099,24603.422
2013-05-15 10:40:00,86.65,86.69,86.56,86.57,76625.06436505406,55.6099,55.6356,55.5521,55.5585,76625.0644
2013-05-15 10:45:00,86.56,86.59,86.4,86.44,65365.87123386245,55.5521,55.5714,55.4494,55.4751,65365.8712
2013-05-15 10:50:00,86.44,86.56,86.35,86.43,42221.97424196856,55.4751,55.5521,55.4174,55.4687,42221.9742
2013-05-15 10:55:00,86.45,86.6,86.45,86.56,31484.04005203582,55.4815,55.5778,55.4815,55.5521,31484.0401
2013-05-15 11:00:00,86.56,86.64,86.46,86.58,195367.8511838249,55.5521,55.6035,55.488,55.565,195367.8512
2013-05-15 11:05:00,86.59,86.59,86.43,86.45,65574.37481036599,55.5714,55.5714,55.4687,55.4815,65574.3748
2013-05-15 11:10:00,86.45,86.48,86.43,86.48,39094.42059441534,55.4815,55.5008,55.4687,55.5008,39094.4206
2013-05-15 11:15:00,86.48,86.51,86.43,86.49,42430.477818472114,55.5008,55.52,55.4687,55.5072,42430.4778
2013-05-15 11:20:00,86.49,86.57,86.48,86.56,28356.48640448259,55.5072,55.5585,55.5008,55.5521,28356.4864
2013-05-15 11:25:00,86.54,86.54,86.46,86.48,34403.0901230855,55.5393,55.5393,55.488,55.5008,34403.0901
2013-05-15 11:30:00,86.47,86.54,86.43,86.49,18765.32188531936,55.4944,55.5393,55.4687,55.5072,18765.3219
2013-05-15 11:35:00,86.48,86.69,86.46,86.66,37009.38482937985,55.5008,55.6356,55.488,55.6163,37009.3848
2013-05-15 11:40:00,86.67,86.72,86.47,86.52,33360.57224056776,55.6227,55.6548,55.4944,55.5265,33360.5722
2013-05-15 11:45:00,86.53,86.56,86.51,86.54,20641.8540738513,55.5329,55.5521,55.52,55.5393,20641.8541
2013-05-15 11:50:00,86.54,86.72,86.54,86.71,27209.71673371308,55.5393,55.6548,55.5393,55.6484,27209.7167
2013-05-15 11:55:00,86.73,86.89,86.72,86.84,50562.117302110506,55.6612,55.7639,55.6548,55.7318,50562.1173
2013-05-15 12:00:00,86.83,86.88,86.79,86.82,26688.457792454206,55.7254,55.7575,55.6997,55.719,26688.4578
2013-05-15 12:05:00,86.82,86.92,86.82,86.86,37426.39198238695,55.719,55.7832,55.719,55.7447,37426.392
2013-05-15 12:10:00,86.87,86.93,86.84,86.93,47538.81544280905,55.7511,55.7896,55.7318,55.7896,47538.8154
2013-05-15 12:15:00,86.93,86.96,86.83,86.94,31275.53647553227,55.7896,55.8088,55.7254,55.796,31275.5365
2013-05-15 12:20:00,86.94,86.97,86.72,86.78,38364.65807665292,55.796,55.8153,55.6548,55.6933,38364.6581
2013-05-15 12:25:00,86.78,86.87,86.75,86.83,28773.493557489688,55.6933,55.7511,55.6741,55.7254,28773.4936
2013-05-15 12:30:00,86.84,86.99,86.84,86.97,23248.148780145657,55.7318,55.8281,55.7318,55.8153,23248.1488
2013-05-15 12:35:00,86.98,87.11,86.97,87.07,38364.65807665292,55.8217,55.9051,55.8153,55.8794,38364.6581
2013-05-15 12:40:00,87.1,87.17,87.09,87.16,29607.507863503884,55.8987,55.9436,55.8923,55.9372,29607.5079
2013-05-15 12:45:00,87.18,87.2,87.14,87.17,29503.25607525211,55.95,55.9629,55.9244,55.9436,29503.2561
2013-05-15 12:50:00,87.16,87.16,87.12,87.14,17618.552214549847,55.9372,55.9372,55.9115,55.9244,17618.5522
2013-05-15 12:55:00,87.15,87.17,87.01,87.08,40449.69384168841,55.9308,55.9436,55.8409,55.8859,40449.6938
2013-05-15 13:00:00,87.08,87.12,87.03,87.05,21684.371956369043,55.8859,55.9115,55.8538,55.8666,21684.372
2013-05-15 13:05:00,87.06,87.06,86.94,86.95,30128.76680476276,55.873,55.873,55.796,55.8024,30128.7668
2013-05-15 13:10:00,86.95,87.02,86.93,86.96,34090.33475833017,55.8024,55.8473,55.7896,55.8088,34090.3348
2013-05-15 13:15:00,86.96,86.98,86.9,86.9,27105.464945461303,55.8088,55.8217,55.7703,55.7703,27105.4649
2013-05-15 13:20:00,86.92,86.95,86.82,86.87,46704.80113679486,55.7832,55.8024,55.719,55.7511,46704.8011
2013-05-15 13:25:00,86.87,86.93,86.87,86.9,20224.846920844204,55.7511,55.7896,55.7511,55.7703,20224.8469
2013-05-15 13:30:00,86.92,87.0,86.92,86.96,14699.502143500167,55.7832,55.8345,55.7832,55.8088,14699.5021
2013-05-15 13:35:00,86.97,87.02,86.85,86.85,15116.509296507264,55.8153,55.8473,55.7382,55.7382,15116.5093
2013-05-15 13:40:00,86.85,86.86,86.79,86.79,17931.30757930517,55.7382,55.7447,55.6997,55.6997,17931.3076
2013-05-15 13:45:00,86.8,86.87,86.79,86.83,33047.81687581243,55.7062,55.7511,55.6997,55.7254,33047.8169
2013-05-15 13:50:00,86.82,86.88,86.79,86.8,42326.22603022034,55.719,55.7575,55.6997,55.7062,42326.226
2013-05-15 13:55:00,86.81,86.81,86.74,86.77,21371.61659161372,55.7126,55.7126,55.6677,55.6869,21371.6166
2013-05-15 14:00:00,86.77,86.87,86.76,86.83,31171.2846872805,55.6869,55.7511,55.6805,55.7254,31171.2847
2013-05-15 14:05:00,86.82,86.9,86.8,86.84,43264.49212448631,55.719,55.7703,55.7062,55.7318,43264.4921
2013-05-15 14:10:00,86.84,86.88,86.79,86.8,32839.31329930889,55.7318,55.7575,55.6997,55.7062,32839.3133
2013-05-15 14:15:00,86.8,86.87,86.78,86.79,55357.69956169212,55.7062,55.7511,55.6933,55.6997,55357.6996
2013-05-15 14:20:00,86.8,86.89,86.79,86.87,29190.500710496788,55.7062,55.7639,55.6997,55.7511,29190.5007
2013-05-15 14:25:00,86.87,87.06,86.83,87.06,61925.5622215539,55.7511,55.873,55.7254,55.873,61925.5622
2013-05-15 14:30:00,87.06,87.14,86.96,86.97,67555.1587871497,55.873,55.9244,55.8088,55.8153,67555.1588
2013-05-15 14:35:00,86.97,87.01,86.93,86.96,26688.457792454206,55.8153,55.8409,55.7896,55.8088,26688.4578
2013-05-15 14:40:00,86.98,87.02,86.79,86.8,42638.981394975664,55.8217,55.8473,55.6997,55.7062,42638.9814
2013-05-15 14:45:00,86.8,86.9,86.77,86.86,24811.925603922267,55.7062,55.7703,55.6869,55.7447,24811.9256
2013-05-15 14:50:00,86.86,86.89,86.77,86.87,17931.30757930517,55.7447,55.7639,55.6869,55.7511,17931.3076
2013-05-15 14:55:00,86.87,86.93,86.81,86.86,32943.56508756066,55.7511,55.7896,55.7126,55.7447,32943.5651
2013-05-15 15:00:00,86.87,86.87,86.71,86.81,26167.19885119533,55.7511,55.7511,55.6484,55.7126,26167.1989
2013-05-15 15:05:00,86.81,86.9,86.62,86.9,152311.86263584218,55.7126,55.7703,55.5906,55.7703,152311.8626
2013-05-15 15:10:00,86.9,87.06,86.9,87.03,89656.53789652584,55.7703,55.873,55.7703,55.8538,89656.5379
2013-05-15 15:15:00,87.03,87.03,86.86,86.93,78501.596553586,55.8538,55.8538,55.7447,55.7896,78501.5966
2013-05-15 15:20:00,86.93,86.98,86.84,86.97,70578.46064645116,55.7896,55.8217,55.7318,55.8153,70578.4606
2013-05-15 15:25:00,86.97,87.06,86.96,87.0,77980.33761232713,55.8153,55.873,55.8088,55.8345,77980.3376
2013-05-15 15:30:00,87.01,87.06,86.99,87.03,85694.96994295843,55.8409,55.873,55.8281,55.8538,85694.9699
2013-05-15 15:35:00,87.03,87.14,87.0,87.12,101645.49354547988,55.8538,55.9244,55.8345,55.9115,101645.4935
2013-05-15 15:40:00,87.13,87.2,87.12,87.14,72663.49641148665,55.9179,55.9629,55.9115,55.9244,72663.4964
2013-05-15 15:45:00,87.14,87.29,87.14,87.21,106232.57222855795,55.9244,56.0206,55.9244,55.9693,106232.5722
2013-05-15 15:50:00,87.2,87.31,87.19,87.27,122704.35477233828,55.9629,56.0335,55.9565,56.0078,122704.3548
2013-05-15 15:55:00,87.28,87.38,87.2,87.21,145743.99997598038,56.0142,56.0784,55.9629,55.9693,145744.0
2013-05-16 09:30:00,86.85,87.06,86.7,86.91,82254.66093064987,55.7382,55.873,55.642,55.7768,82254.6609
2013-05-16 09:35:00,86.93,86.97,86.7,86.81,38990.168806163565,55.7896,55.8153,55.642,55.7126,38990.1688
2013-05-16 09:40:00,86.77,86.87,86.56,86.58,33777.57939357485,55.6869,55.7511,55.5521,55.565,33777.5794
2013-05-16 09:45:00,86.58,86.79,86.55,86.77,52959.90843190131,55.565,55.6997,55.5457,55.6869,52959.9084
2013-05-16 09:50:00,86.76,86.9,86.76,86.89,27105.464945461303,55.6805,55.7703,55.6805,55.7639,27105.4649
2013-05-16 09:55:00,86.91,87.1,86.91,87.07,16888.789696787426,55.7768,55.8987,55.7768,55.8794,16888.7897
2013-05-16 10:00:00,87.03,87.03,86.7,86.71,29399.00428700033,55.8538,55.8538,55.642,55.6484,29399.0043
2013-05-16 10:05:00,86.73,86.89,86.7,86.79,62134.06579805745,55.6612,55.7639,55.642,55.6997,62134.0658
2013-05-16 10:10:00,86.79,86.94,86.76,86.94,39928.434900429536,55.6997,55.796,55.6805,55.796,39928.4349
2013-05-16 10:15:00,87.01,87.03,86.8,87.02,57234.231750224055,55.8409,55.8538,55.7062,55.8473,57234.2318
2013-05-16 10:20:00,87.02,87.15,86.97,87.02,34715.84548784082,55.8473,55.9308,55.8153,55.8473,34715.8455
2013-05-16 10:25:00,87.01,87.22,87.01,87.14,28356.48640448259,55.8409,55.9757,55.8409,55.9244,28356.4864
2013-05-16 10:30:00,87.13,87.31,86.94,87.19,61612.806856798576,55.9179,56.0335,55.796,55.9565,61612.8069
2013-05-16 10:35:00,87.2,87.48,87.2,87.38,45975.03861903244,55.9629,56.1426,55.9629,56.0784,45975.0386
2013-05-16 10:40:00,87.39,87.48,87.31,87.38,77667.5822475718,56.0848,56.1426,56.0335,56.0784,77667.5822
2013-05-16 10:45:00,87.41,87.6,87.38,87.56,63593.59083358228,56.0976,56.2196,56.0784,56.1939,63593.5908
2013-05-16 10:50:00,87.56,87.66,87.45,87.59,37009.38482937985,56.1939,56.2581,56.1233,56.2132,37009.3848
2013-05-16 10:55:00,87.58,87.76,87.58,87.7,71516.72674071713,56.2067,56.3223,56.2067,56.2838,71516.7267
2013-05-16 11:00:00,87.7,87.79,87.65,87.76,72350.74104673132,56.2838,56.3415,56.2517,56.3223,72350.741
2013-05-16 11:05:00,87.77,87.87,87.77,87.8,59319.26751525954,56.3287,56.3929,56.3287,56.3479,59319.2675
2013-05-16 11:10:00,87.81,87.95,87.79,87.95,59215.01572700777,56.3544,56.4442,56.3415,56.4442,59215.0157
2013-05-16 11:15:00,87.93,88.08,87.87,87.92,63906.34619833761,56.4314,56.5276,56.3929,56.4249,63906.3462
2013-05-16 11:20:00,87.92,88.03,87.88,88.02,42743.23318322744,56.4249,56.4955,56.3993,56.4891,42743.2332
2013-05-16 11:25:00,88.02,88.14,87.99,88.1,63280.83546882696,56.4891,56.5661,56.4699,56.5405,63280.8355
2013-05-16 11:30:00,88.09,88.18,88.05,88.07,71933.73389372423,56.534,56.5918,56.5084,56.5212,71933.7339
2013-05-16 11:35:00,88.08,88.16,88.03,88.09,65678.62659861778,56.5276,56.579,56.4955,56.534,65678.6266
2013-05-16 11:40:00,88.06,88.09,87.92,87.92,39302.92417091889,56.5148,56.534,56.4249,56.4249,39302.9242
2013-05-16 11:45:00,87.92,88.04,87.91,87.95,45558.03146602534,56.4249,56.502,56.4185,56.4442,45558.0315
2013-05-16 11:50:00,87.95,88.08,87.89,87.97,30128.76680476276,56.4442,56.5276,56.4057,56.457,30128.7668
2013-05-16 11:55:00,87.97,88.01,87.86,88.0,48894.08869008212,56.457,56.4827,56.3864,56.4763,48894.0887
2013-05-16 12:00:00,88.0,88.0,87.83,87.83,32213.80256979824,56.4763,56.4763,56.3672,56.3672,32213.8026
2013-05-16 12:05:00,87.79,87.89,87.79,87.89,31588.291840287595,56.3415,56.4057,56.3415,56.4057,31588.2918
2013-05-16 12:10:00,87.89,87.91,87.83,87.87,37634.8955588905,56.4057,56.4185,56.3672,56.3929,37634.8956
2013-05-16 12:15:00,87.87,87.9,87.85,87.85,54315.18167917438,56.3929,56.4121,56.38,56.38,54315.1817
2013-05-16 12:20:00,87.86,87.87,87.83,87.85,35654.11158210679,56.3864,56.3929,56.3672,56.38,35654.1116
2013-05-16 12:25:00,87.85,87.85,87.72,87.73,55878.95850295099,56.38,56.38,56.2966,56.303,55878.9585
2013-05-16 12:30:00,87.71,87.71,87.52,87.56,48477.08153707502,56.2902,56.2902,56.1682,56.1939,48477.0815
2013-05-16 12:35:00,87.56,87.68,87.56,87.57,32839.31329930889,56.1939,56.2709,56.1939,56.2003,32839.3133
2013-05-16 12:40:00,87.57,87.59,87.4,87.4,52751.40485539776,56.2003,56.2132,56.0912,56.0912,52751.4049
2013-05-16 12:45:00,87.4,87.49,87.38,87.48,47017.55650155018,56.0912,56.149,56.0784,56.1426,47017.5565
2013-05-16 12:50:00,87.48,87.48,87.38,87.4,22309.88268587969,56.1426,56.1426,56.0784,56.0912,22309.8827
2013-05-16 12:55:00,87.4,87.47,87.39,87.43,38364.65807665292,56.0912,56.1361,56.0848,56.1105,38364.6581
2013-05-16 13:00:00,87.43,87.48,87.38,87.46,66199.88553987665,56.1105,56.1426,56.0784,56.1297,66199.8855
2013-05-16 13:05:00,87.45,87.52,87.42,87.52,75374.04290603277,56.1233,56.1682,56.1041,56.1682,75374.0429
2013-05-16 13:10:00,87.51,87.58,87.48,87.56,59736.27466826664,56.1618,56.2067,56.1426,56.1939,59736.2747
2013-05-16 13:15:00,87.56,87.58,87.43,87.47,46287.79398378776,56.1939,56.2067,56.1105,56.1361,46287.794
2013-05-16 13:20:00,87.48,87.53,87.44,87.46,28877.745345741463,56.1426,56.1747,56.1169,56.1297,28877.7453
2013-05-16 13:25:00,87.46,87.51,87.41,87.51,16263.27896727678,56.1297,56.1618,56.0976,56.1618,16263.279
2013-05-16 13:30:00,87.51,87.51,87.42,87.43,23665.15593315276,56.1618,56.1618,56.1041,56.1105,23665.1559
2013-05-16 13:35:00,87.43,87.45,87.38,87.42,35341.356217351466,56.1105,56.1233,56.0784,56.1041,35341.3562
2013-05-16 13:40:00,87.41,87.56,87.4,87.5,29503.25607525211,56.0976,56.1939,56.0912,56.1554,29503.2561
2013-05-16 13:45:00,87.51,87.53,87.47,87.49,17514.300426298072,56.1618,56.1747,56.1361,56.149,17514.3004
2013-05-16 13:50:00,87.48,87.48,87.35,87.35,24916.17739217404,56.1426,56.1426,56.0591,56.0591,24916.1774
2013-05-16 13:55:00,87.35,87.47,87.33,87.45,20641.8540738513,56.0591,56.1361,56.0463,56.1233,20641.8541
2013-05-16 14:00:00,87.45,87.61,87.45,87.6,31692.54362853937,56.1233,56.226,56.1233,56.2196,31692.5436
2013-05-16 14:05:00,87.6,87.6,87.55,87.6,24499.170239166942,56.2196,56.2196,56.1875,56.2196,24499.1702
2013-05-16 14:10:00,87.58,87.62,87.55,87.61,30754.2775342734,56.2067,56.2324,56.1875,56.226,30754.2775
2013-05-16 14:15:00,87.61,87.62,87.56,87.58,18139.81115580872,56.226,56.2324,56.1939,56.2067,18139.8112
2013-05-16 14:20:00,87.59,87.61,87.52,87.54,47538.81544280905,56.2132,56.226,56.1682,56.1811,47538.8154
2013-05-16 14:25:00,87.55,87.58,87.51,87.58,52230.14591413889,56.1875,56.2067,56.1618,56.2067,52230.1459
2013-05-16 14:30:00,87.58,87.65,87.57,87.6,63489.33904533051,56.2067,56.2517,56.2003,56.2196,63489.339
2013-05-16 14:35:00,87.61,87.69,87.59,87.68,55044.9441969368,56.226,56.2773,56.2132,56.2709,55044.9442
2013-05-16 14:40:00,87.68,87.69,87.51,87.53,53168.41200840486,56.2709,56.2773,56.1618,56.1747,53168.412
2013-05-16 14:45:00,87.53,87.58,87.46,87.56,55670.45492644744,56.1747,56.2067,56.1297,56.1939,55670.4549
2013-05-16 14:50:00,87.56,87.6,87.48,87.49,35237.104429099694,56.1939,56.2196,56.1426,56.149,35237.1044
2013-05-16 14:55:00,87.48,87.53,87.4,87.42,37322.14019413518,56.1426,56.1747,56.0912,56.1041,37322.1402
2013-05-16 15:00:00,87.42,87.56,87.42,87.52,38885.917017911794,56.1041,56.1939,56.1041,56.1682,38885.917
2013-05-16 15:05:00,87.52,87.55,87.45,87.55,64531.856927848254,56.1682,56.1875,56.1233,56.1875,64531.8569
2013-05-16 15:10:00,87.55,87.58,87.48,87.49,42221.97424196856,56.1875,56.2067,56.1426,56.149,42221.9742
2013-05-16 15:15:00,87.48,87.53,87.43,87.43,51396.1316081247,56.1426,56.1747,56.1105,56.1105,51396.1316
2013-05-16 15:20:00,87.43,87.45,87.24,87.31,106858.0829580686,56.1105,56.1233,55.9885,56.0335,106858.083
2013-05-16 15:25:00,87.31,87.35,87.22,87.23,174100.48638046297,56.0335,56.0591,55.9757,55.9821,174100.4864
2013-05-16 15:30:00,87.21,87.23,87.15,87.22,68284.92130491213,55.9693,55.9821,55.9308,55.9757,68284.9213
2013-05-16 15:35:00,87.22,87.22,86.96,87.01,72976.25177624197,55.9757,55.9757,55.8088,55.8409,72976.2518
2013-05-16 15:40:00,87.01,87.07,86.98,87.03,42951.736759730986,55.8409,55.8794,55.8217,55.8538,42951.7368
2013-05-16 15:45:00,87.04,87.1,86.9,86.98,85486.46636645487,55.8602,55.8987,55.7703,55.8217,85486.4664
2013-05-16 15:50:00,86.97,87.05,86.9,86.94,104043.28467527068,55.8153,55.8666,55.7703,55.796,104043.2847
2013-05-16 15:55:00,86.95,87.35,86.94,87.31,346220.18878414226,55.8024,56.0591,55.796,56.0335,346220.1888
2013-05-17 09:30:00,87.42,87.53,86.97,87.43,634476.383300298,56.1041,56.1747,55.8153,56.1105,634476.3833
2013-05-17 09:35:00,87.39,87.49,87.13,87.24,46287.79398378776,56.0848,56.149,55.9179,55.9885,46287.794
2013-05-17 09:40:00,87.22,87.46,87.2,87.35,60361.78539777728,55.9757,56.1297,55.9629,56.0591,60361.7854
2013-05-17 09:45:00,87.34,87.66,87.31,87.48,77980.33761232713,56.0527,56.2581,56.0335,56.1426,77980.3376
2013-05-17 09:50:00,87.48,87.75,87.32,87.7,81837.65377764277,56.1426,56.3158,56.0399,56.2838,81837.6538
2013-05-17 09:55:00,87.7,87.8,87.6,87.78,83609.93417792294,56.2838,56.3479,56.2196,56.3351,83609.9342
2013-05-17 10:00:00,87.77,88.04,87.72,88.03,80586.63231862149,56.3287,56.502,56.2966,56.4955,80586.6323
2013-05-17 10:05:00,88.02,88.11,87.92,87.96,71203.9713759618,56.4891,56.5469,56.4249,56.4506,71203.9714
2013-05-17 10:10:00,87.95,88.04,87.83,87.96,46809.05292504664,56.4442,56.502,56.3672,56.4506,46809.0529
2013-05-17 10:15:00,87.97,88.04,87.78,88.03,84756.70384869246,56.457,56.502,56.3351,56.4955,84756.7038
2013-05-17 10:20:00,88.04,88.15,87.89,88.08,66616.89269288373,56.502,56.5726,56.4057,56.5276,66616.8927
2013-05-17 10:25:00,88.08,88.25,88.04,88.14,95181.88267386988,56.5276,56.6367,56.502,56.5661,95181.8827
2013-05-17 10:30:00,88.12,88.15,88.01,88.04,39719.93132392599,56.5533,56.5726,56.4827,56.502,39719.9313
2013-05-17 10:35:00,88.04,88.08,87.93,87.94,35654.11158210679,56.502,56.5276,56.4314,56.4378,35654.1116
2013-05-17 10:40:00,87.94,88.01,87.89,87.98,40970.95278294728,56.4378,56.4827,56.4057,56.4635,40970.9528
2013-05-17 10:45:00,87.97,87.97,87.8,87.92,44515.5135835076,56.457,56.457,56.3479,56.4249,44515.5136
2013-05-17 10:50:00,87.93,87.97,87.75,87.75,38468.90986490469,56.4314,56.457,56.3158,56.3158,38468.9099
2013-05-17 10:55:00,87.74,87.94,87.74,87.8,44307.01000700405,56.3094,56.4378,56.3094,56.3479,44307.01
2013-05-17 11:00:00,87.75,87.87,87.74,87.76,41700.71530070969,56.3158,56.3929,56.3094,56.3223,41700.7153
2013-05-17 11:05:00,87.77,87.9,87.76,87.83,43785.75106574518,56.3287,56.4121,56.3223,56.3672,43785.7511
2013-05-17 11:10:00,87.82,87.98,87.79,87.98,64219.10156309293,56.3608,56.4635,56.3415,56.4635,64219.1016
2013-05-17 11:15:00,87.98,88.08,87.91,88.08,74123.02144701149,56.4635,56.5276,56.4185,56.5276,74123.0214
2013-05-17 11:20:00,88.09,88.19,88.08,88.11,35549.859793855016,56.534,56.5982,56.5276,56.5469,35549.8598
2013-05-17 11:25:00,88.09,88.18,88.02,88.02,69744.44634043696,56.534,56.5918,56.4891,56.4891,69744.4463
2013-05-17 11:30:00,88.01,88.01,87.91,87.93,23039.645203642107,56.4827,56.4827,56.4185,56.4314,23039.6452
2013-05-17 11:35:00,87.93,88.13,87.93,88.12,25020.429180425817,56.4314,56.5597,56.4314,56.5533,25020.4292
2013-05-17 11:40:00,88.13,88.32,88.12,88.32,109985.63660562182,56.5597,56.6817,56.5533,56.6817,109985.6366
2013-05-17 11:45:00,88.32,88.44,88.29,88.29,73914.51787050793,56.6817,56.7587,56.6624,56.6624,73914.5179
2013-05-17 11:50:00,88.29,88.37,88.21,88.37,85277.96278995133,56.6624,56.7137,56.6111,56.7137,85277.9628
2013-05-17 11:55:00,88.37,88.41,88.27,88.28,70995.46779945826,56.7137,56.7394,56.6496,56.656,70995.4678
2013-05-17 12:00:00,88.27,88.29,88.07,88.07,39615.67953567421,56.6496,56.6624,56.5212,56.5212,39615.6795
2013-05-17 12:05:00,88.06,88.07,87.95,88.01,60987.29612728793,56.5148,56.5212,56.4442,56.4827,60987.2961
2013-05-17 12:10:00,88.02,88.07,87.97,88.04,34403.0901230855,56.4891,56.5212,56.457,56.502,34403.0901
2013-05-17 12:15:00,88.04,88.05,88.0,88.03,38051.9027118976,56.502,56.5084,56.4763,56.4955,38051.9027
2013-05-17 12:20:00,88.02,88.06,87.99,88.01,27939.47925147549,56.4891,56.5148,56.4699,56.4827,27939.4793
2013-05-17 12:25:00,88.02,88.06,87.96,87.98,31484.04005203582,56.4891,56.5148,56.4506,56.4635,31484.0401
2013-05-17 12:30:00,87.98,88.13,87.98,88.12,37739.14734714227,56.4635,56.5597,56.4635,56.5533,37739.1473
2013-05-17 12:35:00,88.12,88.15,88.05,88.05,20954.60943860662,56.5533,56.5726,56.5084,56.5084,20954.6094
2013-05-17 12:40:00,88.04,88.15,88.01,88.12,36592.37767637276,56.502,56.5726,56.4827,56.5533,36592.3777
2013-05-17 12:45:00,88.12,88.17,88.08,88.15,40449.69384168841,56.5533,56.5854,56.5276,56.5726,40449.6938
2013-05-17 12:50:00,88.15,88.17,88.1,88.15,46392.045772039535,56.5726,56.5854,56.5405,56.5726,46392.0458
2013-05-17 12:55:00,88.16,88.17,88.03,88.13,78501.596553586,56.579,56.5854,56.4955,56.5597,78501.5966
2013-05-17 13:00:00,88.13,88.17,88.09,88.14,49519.59941959276,56.5597,56.5854,56.534,56.5661,49519.5994
2013-05-17 13:05:00,88.15,88.16,88.08,88.12,44098.5064305005,56.5726,56.579,56.5276,56.5533,44098.5064
2013-05-17 13:10:00,88.13,88.34,88.13,88.34,68076.41772840857,56.5597,56.6945,56.5597,56.6945,68076.4177
2013-05-17 13:15:00,88.34,88.4,88.32,88.35,32943.56508756066,56.6945,56.733,56.6817,56.7009,32943.5651
2013-05-17 13:20:00,88.36,88.46,88.36,88.46,38051.9027118976,56.7073,56.7715,56.7073,56.7715,38051.9027
2013-05-17 13:25:00,88.46,88.52,88.45,88.51,43785.75106574518,56.7715,56.81,56.7651,56.8036,43785.7511
2013-05-17 13:30:00,88.52,88.55,88.36,88.37,63906.34619833761,56.81,56.8293,56.7073,56.7137,63906.3462
2013-05-17 13:35:00,88.37,88.48,88.31,88.46,35862.61515861034,56.7137,56.7843,56.6752,56.7715,35862.6152
2013-05-17 13:40:00,88.45,88.45,88.38,88.42,33464.82402881953,56.7651,56.7651,56.7202,56.7458,33464.824
2013-05-17 13:45:00,88.42,88.46,88.42,88.44,32213.80256979824,56.7458,56.7715,56.7458,56.7587,32213.8026
2013-05-17 13:50:00,88.43,88.47,88.42,88.46,27730.97567497195,56.7523,56.7779,56.7458,56.7715,27730.9757
2013-05-17 13:55:00,88.47,88.48,88.42,88.42,37947.65092364582,56.7779,56.7843,56.7458,56.7458,37947.6509
2013-05-17 14:00:00,88.43,88.47,88.42,88.46,47017.55650155018,56.7523,56.7779,56.7458,56.7715,47017.5565
2013-05-17 14:05:00,88.46,88.6,88.46,88.58,49832.354784348085,56.7715,56.8614,56.7715,56.8485,49832.3548
2013-05-17 14:10:00,88.59,88.71,88.59,88.63,84131.19311918181,56.8549,56.9319,56.8549,56.8806,84131.1931
2013-05-17 14:15:00,88.62,88.65,88.55,88.62,61612.806856798576,56.8742,56.8934,56.8293,56.8742,61612.8069
2013-05-17 14:20:00,88.63,88.64,88.55,88.55,50353.61372560696,56.8806,56.887,56.8293,56.8293,50353.6137
2013-05-17 14:25:00,88.56,88.68,88.55,88.6,46392.045772039535,56.8357,56.9127,56.8293,56.8614,46392.0458
2013-05-17 14:30:00,88.6,88.65,88.55,88.55,57129.97996197228,56.8614,56.8934,56.8293,56.8293,57129.98
2013-05-17 14:35:00,88.55,88.66,88.55,88.65,51500.38339637647,56.8293,56.8999,56.8293,56.8934,51500.3834
2013-05-17 14:40:00,88.65,88.66,88.58,88.64,54627.9370439297,56.8934,56.8999,56.8485,56.887,54627.937
2013-05-17 14:45:00,88.65,88.7,88.59,88.67,45975.03861903244,56.8934,56.9255,56.8549,56.9063,45975.0386
2013-05-17 14:50:00,88.67,88.72,88.65,88.7,38781.665229660015,56.9063,56.9384,56.8934,56.9255,38781.6652
2013-05-17 14:55:00,88.71,88.78,88.68,88.77,48268.57796057147,56.9319,56.9769,56.9127,56.9705,48268.578
2013-05-17 15:00:00,88.77,88.81,88.73,88.79,56087.46207945454,56.9705,56.9961,56.9448,56.9833,56087.4621
2013-05-17 15:05:00,88.79,88.85,88.65,88.73,83192.92702491584,56.9833,57.0218,56.8934,56.9448,83192.927
2013-05-17 15:10:00,88.72,88.73,88.62,88.64,65053.115869107125,56.9384,56.9448,56.8742,56.887,65053.1159
2013-05-17 15:15:00,88.65,88.74,88.64,88.72,48894.08869008212,56.8934,56.9512,56.887,56.9384,48894.0887
2013-05-17 15:20:00,88.7,88.75,88.64,88.72,65157.3676573589,56.9255,56.9576,56.887,56.9384,65157.3677
2013-05-17 15:25:00,88.73,88.79,88.71,88.73,360711.18735113885,56.9448,56.9833,56.9319,56.9448,360711.1874
2013-05-17 15:30:00,88.73,88.83,88.72,88.79,72246.48925847955,56.9448,57.009,56.9384,56.9833,72246.4893
2013-05-17 15:35:00,88.8,88.88,88.78,88.79,106962.33474632035,56.9897,57.0411,56.9769,56.9833,106962.3347
2013-05-17 15:40:00,88.79,88.83,88.73,88.78,108317.60799359344,56.9833,57.009,56.9448,56.9769,108317.608
2013-05-17 15:45:00,88.78,88.93,88.78,88.89,156794.68953066846,56.9769,57.0731,56.9769,57.0475,156794.6895
2013-05-17 15:50:00,88.89,88.9,88.84,88.89,137403.85691583843,57.0475,57.0539,57.0154,57.0475,137403.8569
2013-05-17 15:55:00,88.88,88.99,88.83,88.99,477785.9455578813,57.0411,57.1116,57.009,57.1116,477785.9456
2013-05-20 09:30:00,89.05,89.08,88.9,89.08,75582.54648253632,57.1502,57.1694,57.0539,57.1694,75582.5465
2013-05-20 09:35:00,89.08,89.21,89.06,89.21,37634.8955588905,57.1694,57.2528,57.1566,57.2528,37634.8956
2013-05-20 09:40:00,89.19,89.3,89.18,89.22,62029.81400980567,57.24,57.3106,57.2336,57.2593,62029.814
2013-05-20 09:45:00,89.22,89.44,89.16,89.23,91533.0700850578,57.2593,57.4004,57.2207,57.2657,91533.0701
2013-05-20 09:50:00,89.19,89.3,89.06,89.23,25020.429180425817,57.24,57.3106,57.1566,57.2657,25020.4292
2013-05-20 09:55:00,89.19,89.28,89.11,89.25,31067.032899028723,57.24,57.2978,57.1887,57.2785,31067.0329
2013-05-20 10:00:00,89.28,89.32,89.13,89.15,46809.05292504664,57.2978,57.3234,57.2015,57.2143,46809.0529
2013-05-20 10:05:00,89.16,89.45,89.16,89.26,40449.69384168841,57.2207,57.4069,57.2207,57.2849,40449.6938
2013-05-20 10:10:00,89.26,89.5,89.22,89.48,30858.529322525173,57.2849,57.439,57.2593,57.4261,30858.5293
2013-05-20 10:15:00,89.48,89.55,89.4,89.5,44202.75821875228,57.4261,57.471,57.3748,57.439,44202.7582
2013-05-20 10:20:00,89.5,89.63,89.49,89.59,61404.30328029503,57.439,57.5224,57.4325,57.4967,61404.3033
2013-05-20 10:25:00,89.58,89.65,89.49,89.53,65574.37481036599,57.4903,57.5352,57.4325,57.4582,65574.3748
2013-05-20 10:30:00,89.53,89.54,89.29,89.43,130523.23889122136,57.4582,57.4646,57.3042,57.394,130523.2389
2013-05-20 10:35:00,89.41,89.43,89.24,89.31,28043.73103972727,57.3812,57.394,57.2721,57.317,28043.731
2013-05-20 10:40:00,89.3,89.48,89.3,89.48,28981.99713399324,57.3106,57.4261,57.3106,57.4261,28981.9971
2013-05-20 10:45:00,89.48,89.58,89.44,89.57,13656.984260982425,57.4261,57.4903,57.4004,57.4839,13656.9843
2013-05-20 10:50:00,89.58,89.59,89.41,89.45,32005.29899329469,57.4903,57.4967,57.3812,57.4069,32005.299
2013-05-20 10:55:00,89.44,89.55,89.33,89.35,35341.356217351466,57.4004,57.471,57.3299,57.3427,35341.3562
2013-05-20 11:00:00,89.35,89.58,89.33,89.58,23248.148780145657,57.3427,57.4903,57.3299,57.4903,23248.1488
2013-05-20 11:05:00,89.58,89.64,89.49,89.51,52751.40485539776,57.4903,57.5288,57.4325,57.4454,52751.4049
2013-05-20 11:10:00,89.49,89.57,89.46,89.48,52230.14591413889,57.4325,57.4839,57.4133,57.4261,52230.1459
2013-05-20 11:15:00,89.49,89.54,89.45,89.54,36175.37052336566,57.4325,57.4646,57.4069,57.4646,36175.3705
2013-05-20 11:20:00,89.53,89.54,89.47,89.49,60361.78539777728,57.4582,57.4646,57.4197,57.4325,60361.7854
2013-05-20 11:25:00,89.49,89.65,89.49,89.63,26896.96136895776,57.4325,57.5352,57.4325,57.5224,26896.9614
2013-05-20 11:30:00,89.64,89.64,89.52,89.53,60153.28182127373,57.5288,57.5288,57.4518,57.4582,60153.2818
2013-05-20 11:35:00,89.55,89.59,89.51,89.56,12718.718166716457,57.471,57.4967,57.4454,57.4775,12718.7182
2013-05-20 11:40:00,89.58,89.69,89.56,89.67,23769.407721404525,57.4903,57.5609,57.4775,57.5481,23769.4077
2013-05-20 11:45:00,89.69,89.78,89.69,89.75,40032.68668868131,57.5609,57.6187,57.5609,57.5994,40032.6867
2013-05-20 11:50:00,89.77,89.87,89.75,89.85,42221.97424196856,57.6122,57.6764,57.5994,57.6636,42221.9742
2013-05-20 11:55:00,89.83,89.83,89.75,89.75,25750.191698188235,57.6507,57.6507,57.5994,57.5994,25750.1917
2013-05-20 12:00:00,89.77,89.86,89.74,89.81,35237.104429099694,57.6122,57.67,57.593,57.6379,35237.1044
2013-05-20 12:05:00,89.81,89.82,89.74,89.76,21580.120168117268,57.6379,57.6443,57.593,57.6058,21580.1202
2013-05-20 12:10:00,89.77,89.81,89.73,89.76,20120.59513259243,57.6122,57.6379,57.5866,57.6058,20120.5951
2013-05-20 12:15:00,89.75,89.75,89.58,89.61,19078.07725007469,57.5994,57.5994,57.4903,57.5095,19078.0773
2013-05-20 12:20:00,89.61,89.64,89.55,89.6,24916.17739217404,57.5095,57.5288,57.471,57.5031,24916.1774
2013-05-20 12:25:00,89.62,89.69,89.58,89.69,17827.055791053393,57.516,57.5609,57.4903,57.5609,17827.0558
2013-05-20 12:30:00,89.68,89.73,89.66,89.68,37739.14734714227,57.5545,57.5866,57.5416,57.5545,37739.1473
2013-05-20 12:35:00,89.69,89.69,89.54,89.65,19390.832614830008,57.5609,57.5609,57.4646,57.5352,19390.8326
2013-05-20 12:40:00,89.64,89.7,89.56,89.69,28252.234616230817,57.5288,57.5673,57.4775,57.5609,28252.2346
2013-05-20 12:45:00,89.7,89.74,89.66,89.72,16888.789696787426,57.5673,57.593,57.5416,57.5801,16888.7897
2013-05-20 12:50:00,89.73,89.78,89.69,89.73,49415.34763134099,57.5866,57.6187,57.5609,57.5866,49415.3476
2013-05-20 12:55:00,89.75,89.79,89.7,89.77,22101.37910937614,57.5994,57.6251,57.5673,57.6122,22101.3791
2013-05-20 13:00:00,89.78,89.82,89.73,89.78,25750.191698188235,57.6187,57.6443,57.5866,57.6187,25750.1917
2013-05-20 13:05:00,89.8,89.85,89.75,89.78,17514.300426298072,57.6315,57.6636,57.5994,57.6187,17514.3004
2013-05-20 13:10:00,89.78,89.79,89.73,89.78,22935.39341539033,57.6187,57.6251,57.5866,57.6187,22935.3934
2013-05-20 13:15:00,89.79,89.85,89.68,89.68,29399.00428700033,57.6251,57.6636,57.5545,57.5545,29399.0043
2013-05-20 13:20:00,89.69,89.74,89.63,89.66,80378.12874211794,57.5609,57.593,57.5224,57.5416,80378.1287
2013-05-20 13:25:00,89.68,89.68,89.52,89.61,33047.81687581243,57.5545,57.5545,57.4518,57.5095,33047.8169
2013-05-20 13:30:00,89.59,89.7,89.59,89.68,16367.530755528556,57.4967,57.5673,57.4967,57.5545,16367.5308
2013-05-20 13:35:00,89.67,89.69,89.59,89.6,20537.602285599525,57.5481,57.5609,57.4967,57.5031,20537.6023
2013-05-20 13:40:00,89.61,89.64,89.5,89.53,31275.53647553227,57.5095,57.5288,57.439,57.4582,31275.5365
2013-05-20 13:45:00,89.5,89.61,89.49,89.61,19495.084403081783,57.439,57.5095,57.4325,57.5095,19495.0844
2013-05-20 13:50:00,89.61,89.64,89.53,89.63,25958.695274691785,57.5095,57.5288,57.4582,57.5224,25958.6953
2013-05-20 13:55:00,89.63,89.65,89.58,89.64,16471.78254378033,57.5224,57.5352,57.4903,57.5288,16471.7825
2013-05-20 14:00:00,89.66,89.68,89.49,89.54,19078.07725007469,57.5416,57.5545,57.4325,57.4646,19078.0773
2013-05-20 14:05:00,89.54,89.63,89.48,89.48,29816.01144000743,57.4646,57.5224,57.4261,57.4261,29816.0114
2013-05-20 14:10:00,89.48,89.53,89.4,89.5,15742.02002601791,57.4261,57.4582,57.3748,57.439,15742.02
2013-05-20 14:15:00,89.51,89.56,89.47,89.55,13865.487837485976,57.4454,57.4775,57.4197,57.471,13865.4878
2013-05-20 14:20:00,89.55,89.76,89.53,89.75,37009.38482937985,57.471,57.6058,57.4582,57.5994,37009.3848
2013-05-20 14:25:00,89.76,89.81,89.7,89.73,18556.81830881581,57.6058,57.6379,57.5673,57.5866,18556.8183
2013-05-20 14:30:00,89.73,89.78,89.72,89.77,20746.105862103075,57.5866,57.6187,57.5801,57.6122,20746.1059
2013-05-20 14:35:00,89.77,89.78,89.64,89.64,19599.33619133356,57.6122,57.6187,57.5288,57.5288,19599.3362
2013-05-20 14:40:00,89.65,89.66,89.55,89.58,33673.32760532308,57.5352,57.5416,57.471,57.4903,33673.3276
2013-05-20 14:45:00,89.6,89.68,89.53,89.67,23248.148780145657,57.5031,57.5545,57.4582,57.5481,23248.1488
2013-05-20 14:50:00,89.69,89.74,89.65,89.74,36800.88125287631,57.5609,57.593,57.5352,57.593,36800.8813
2013-05-20 14:55:00,89.74,89.78,89.68,89.71,16576.034332032104,57.593,57.6187,57.5545,57.5737,16576.0343
2013-05-20 15:00:00,89.71,89.77,89.69,89.73,16576.034332032104,57.5737,57.6122,57.5609,57.5866,16576.0343
2013-05-20 15:05:00,89.73,89.79,89.68,89.78,33673.32760532308,57.5866,57.6251,57.5545,57.6187,33673.3276
2013-05-20 15:10:00,89.77,89.83,89.72,89.73,30337.270381266306,57.6122,57.6507,57.5801,57.5866,30337.2704
2013-05-20 15:15:00,89.74,89.76,89.69,89.72,23456.652356649203,57.593,57.6058,57.5609,57.5801,23456.6524
2013-05-20 15:20:00,89.72,89.73,89.55,89.56,35445.608005603244,57.5801,57.5866,57.471,57.4775,35445.608
2013-05-20 15:25:00,89.57,89.67,89.51,89.67,48060.07438406792,57.4839,57.5481,57.4454,57.5481,48060.0744
2013-05-20 15:30:00,89.67,89.72,89.64,89.66,43160.240336234536,57.5481,57.5801,57.5288,57.5416,43160.2403
2013-05-20 15:35:00,89.66,89.7,89.53,89.53,278039.51926748187,57.5416,57.5673,57.4582,57.4582,278039.5193
2013-05-20 15:40:00,89.57,89.71,89.56,89.71,64323.353351344704,57.4839,57.5737,57.4775,57.5737,64323.3534
2013-05-20 15:45:00,89.71,89.76,89.66,89.73,93513.85406184148,57.5737,57.6058,57.5416,57.5866,93513.8541
2013-05-20 15:50:00,89.72,89.85,89.7,89.84,158462.71814269683,57.5801,57.6636,57.5673,57.6572,158462.7181
2013-05-20 15:55:00,89.84,89.92,89.76,89.86,197974.14589011928,57.6572,57.7085,57.6058,57.67,197974.1459
2013-05-21 09:30:00,89.77,90.0,89.59,90.0,88092.76107274923,57.6122,57.7598,57.4967,57.7598,88092.7611
2013-05-21 09:35:00,89.98,90.09,89.88,90.04,42638.981394975664,57.747,57.8176,57.6828,57.7855,42638.9814
2013-05-21 09:40:00,90.04,90.08,89.82,89.86,35132.85264084792,57.7855,57.8112,57.6443,57.67,35132.8526
2013-05-21 09:45:00,89.87,89.9,89.59,89.8,64219.10156309293,57.6764,57.6957,57.4967,57.6315,64219.1016
2013-05-21 09:50:00,89.77,90.15,89.75,90.02,45036.77252476647,57.6122,57.8561,57.5994,57.7727,45036.7725
2013-05-21 09:55:00,90.02,90.17,90.01,90.11,45245.27610127002,57.7727,57.8689,57.7663,57.8304,45245.2761
2013-05-21 10:00:00,90.08,90.52,90.05,90.48,118638.53503051908,57.8112,58.0936,57.7919,58.0679,118638.535
2013-05-21 10:05:00,90.45,90.57,90.26,90.34,79439.86264785197,58.0486,58.1257,57.9267,57.978,79439.8626
2013-05-21 10:10:00,90.34,90.34,89.97,90.01,82567.4162954052,57.978,57.978,57.7406,57.7663,82567.4163
2013-05-21 10:15:00,90.01,90.23,89.96,90.23,47643.06723106083,57.7663,57.9074,57.7342,57.9074,47643.0672
2013-05-21 10:20:00,90.23,90.24,89.84,89.88,47955.82259581615,57.9074,57.9139,57.6572,57.6828,47955.8226
2013-05-21 10:25:00,89.89,89.89,89.67,89.84,70369.95706994762,57.6892,57.6892,57.5481,57.6572,70369.9571
2013-05-21 10:30:00,89.83,89.84,89.6,89.69,60987.29612728793,57.6507,57.6572,57.5031,57.5609,60987.2961
2013-05-21 10:35:00,89.7,89.71,89.39,89.56,116762.00284198717,57.5673,57.5737,57.3684,57.4775,116762.0028
2013-05-21 10:40:00,89.55,89.85,89.51,89.74,77146.32330631293,57.471,57.6636,57.4454,57.593,77146.3233
2013-05-21 10:45:00,89.73,89.75,89.65,89.71,82567.4162954052,57.5866,57.5994,57.5352,57.5737,82567.4163
2013-05-21 10:50:00,89.71,89.73,89.53,89.53,99351.95420394086,57.5737,57.5866,57.4582,57.4582,99351.9542
2013-05-21 10:55:00,89.5,89.67,89.48,89.63,72976.25177624197,57.439,57.5481,57.4261,57.5224,72976.2518
2013-05-21 11:00:00,89.62,89.74,89.62,89.68,45453.77967777357,57.516,57.593,57.516,57.5545,45453.7797
2013-05-21 11:05:00,89.68,89.7,89.58,89.61,42117.72245371679,57.5545,57.5673,57.4903,57.5095,42117.7225
2013-05-21 11:10:00,89.6,89.6,89.45,89.47,41387.95993595437,57.5031,57.5031,57.4069,57.4197,41387.9599
2013-05-21 11:15:00,89.45,89.65,89.43,89.61,59527.77109176309,57.4069,57.5352,57.394,57.5095,59527.7711
2013-05-21 11:20:00,89.62,89.72,89.58,89.6,42743.23318322744,57.516,57.5801,57.4903,57.5031,42743.2332
2013-05-21 11:25:00,89.6,89.6,89.5,89.58,45766.53504252889,57.5031,57.5031,57.439,57.4903,45766.535
2013-05-21 11:30:00,89.57,89.8,89.57,89.77,69014.68382267455,57.4839,57.6315,57.4839,57.6122,69014.6838
2013-05-21 11:35:00,89.78,89.91,89.77,89.85,49728.10299609631,57.6187,57.7021,57.6122,57.6636,49728.103
2013-05-21 11:40:00,89.86,89.9,89.81,89.84,29711.75965175566,57.67,57.6957,57.6379,57.6572,29711.7597
2013-05-21 11:45:00,89.83,89.9,89.82,89.84,23977.911297908075,57.6507,57.6957,57.6443,57.6572,23977.9113
2013-05-21 11:50:00,89.83,89.9,89.78,89.79,37530.64377063872,57.6507,57.6957,57.6187,57.6251,37530.6438
2013-05-21 11:55:00,89.81,89.89,89.74,89.74,27939.47925147549,57.6379,57.6892,57.593,57.593,27939.4793
2013-05-21 12:00:00,89.74,89.9,89.74,89.88,127499.9370319199,57.593,57.6957,57.593,57.6828,127499.937
2013-05-21 12:05:00,89.87,89.87,89.77,89.86,32422.306146301788,57.6764,57.6764,57.6122,57.67,32422.3061
2013-05-21 12:10:00,89.86,89.86,89.75,89.8,150956.5893885691,57.67,57.67,57.5994,57.6315,150956.5894
2013-05-21 12:15:00,89.8,89.88,89.79,89.8,30962.78111077695,57.6315,57.6828,57.6251,57.6315,30962.7811
2013-05-21 12:20:00,89.8,89.85,89.77,89.83,96745.6594976465,57.6315,57.6636,57.6122,57.6507,96745.6595
2013-05-21 12:25:00,89.86,89.86,89.8,89.85,32109.550781546463,57.67,57.67,57.6315,57.6636,32109.5508
2013-05-21 12:30:00,89.86,89.87,89.78,89.8,53689.67094966373,57.67,57.6764,57.6187,57.6315,53689.6709
2013-05-21 12:35:00,89.8,89.82,89.78,89.79,39511.42774742244,57.6315,57.6443,57.6187,57.6251,39511.4277
2013-05-21 12:40:00,89.78,89.84,89.78,89.8,42326.22603022034,57.6187,57.6572,57.6187,57.6315,42326.226
2013-05-21 12:45:00,89.8,89.87,89.78,89.8,20433.35049734775,57.6315,57.6764,57.6187,57.6315,20433.3505
2013-05-21 12:50:00,89.81,89.85,89.78,89.85,13969.739625737748,57.6379,57.6636,57.6187,57.6636,13969.7396
2013-05-21 12:55:00,89.84,89.92,89.84,89.84,23456.652356649203,57.6572,57.7085,57.6572,57.6572,23456.6524
2013-05-21 13:00:00,89.85,89.98,89.85,89.96,23143.89699189388,57.6636,57.747,57.6636,57.7342,23143.897
2013-05-21 13:05:00,89.96,90.15,89.96,89.98,37843.39913539405,57.7342,57.8561,57.7342,57.747,37843.3991
2013-05-21 13:10:00,90.02,90.05,89.86,89.92,18139.81115580872,57.7727,57.7919,57.67,57.7085,18139.8112
2013-05-21 13:15:00,89.94,89.98,89.87,89.96,30754.2775342734,57.7213,57.747,57.6764,57.7342,30754.2775
2013-05-21 13:20:00,89.96,89.97,89.83,89.83,23248.148780145657,57.7342,57.7406,57.6507,57.6507,23248.1488
2013-05-21 13:25:00,89.84,89.91,89.81,89.9,37843.39913539405,57.6572,57.7021,57.6379,57.6957,37843.3991
2013-05-21 13:30:00,89.9,89.99,89.9,89.96,21788.62374462081,57.6957,57.7534,57.6957,57.7342,21788.6237
2013-05-21 13:35:00,89.95,89.98,89.91,89.97,15220.76108475904,57.7278,57.747,57.7021,57.7406,15220.7611
2013-05-21 13:40:00,89.97,90.0,89.94,89.95,20433.35049734775,57.7406,57.7598,57.7213,57.7278,20433.3505
2013-05-21 13:45:00,89.95,89.96,89.87,89.88,24603.42202741872,57.7278,57.7342,57.6764,57.6828,24603.422
2013-05-21 13:50:00,89.88,89.93,89.86,89.86,43785.75106574518,57.6828,57.7149,57.67,57.67,43785.7511
2013-05-21 13:55:00,89.87,89.98,89.84,89.93,30858.529322525173,57.6764,57.747,57.6572,57.7149,30858.5293
2013-05-21 14:00:00,89.93,89.95,89.81,89.81,32630.809722805338,57.7149,57.7278,57.6379,57.6379,32630.8097
2013-05-21 14:05:00,89.83,89.85,89.81,89.85,34611.593699589044,57.6507,57.6636,57.6379,57.6636,34611.5937
2013-05-21 14:10:00,89.86,89.93,89.84,89.9,47017.55650155018,57.67,57.7149,57.6572,57.6957,47017.5565
2013-05-21 14:15:00,89.91,90.09,89.89,90.09,58693.7567857489,57.7021,57.8176,57.6892,57.8176,58693.7568
2013-05-21 14:20:00,90.06,90.06,89.89,89.9,35549.859793855016,57.7983,57.7983,57.6892,57.6957,35549.8598
2013-05-21 14:25:00,89.92,90.0,89.9,89.91,25020.429180425817,57.7085,57.7598,57.6957,57.7021,25020.4292
2013-05-21 14:30:00,89.92,89.95,89.7,89.75,73914.51787050793,57.7085,57.7278,57.5673,57.5994,73914.5179
2013-05-21 14:35:00,89.76,89.77,89.68,89.68,44828.26894826292,57.6058,57.6122,57.5545,57.5545,44828.2689
2013-05-21 14:40:00,89.69,89.71,89.64,89.65,22101.37910937614,57.5609,57.5737,57.5288,57.5352,22101.3791
2013-05-21 14:45:00,89.66,89.69,89.42,89.51,106128.32044030615,57.5416,57.5609,57.3876,57.4454,106128.3204
2013-05-21 14:50:00,89.51,89.59,89.51,89.58,27835.22746322372,57.4454,57.4967,57.4454,57.4903,27835.2275
2013-05-21 14:55:00,89.58,89.67,89.57,89.64,36175.37052336566,57.4903,57.5481,57.4839,57.5288,36175.3705
2013-05-21 15:00:00,89.64,89.7,89.57,89.59,27001.213157209528,57.5288,57.5673,57.4839,57.4967,27001.2132
2013-05-21 15:05:00,89.58,89.61,89.48,89.53,40241.19026518486,57.4903,57.5095,57.4261,57.4582,40241.1903
2013-05-21 15:10:00,89.53,89.63,89.53,89.59,92158.58081456844,57.4582,57.5224,57.4582,57.4967,92158.5808
2013-05-21 15:15:00,89.6,89.6,89.38,89.38,82880.17166016051,57.5031,57.5031,57.3619,57.3619,82880.1717
2013-05-21 15:20:00,89.38,89.46,89.35,89.44,55774.70671469922,57.3619,57.4133,57.3427,57.4004,55774.7067
2013-05-21 15:25:00,89.45,89.5,89.45,89.45,43368.743912738086,57.4069,57.439,57.4069,57.4069,43368.7439
2013-05-21 15:30:00,89.45,89.48,89.37,89.4,50666.36909036228,57.4069,57.4261,57.3555,57.3748,50666.3691
2013-05-21 15:35:00,89.4,89.4,89.33,89.37,52438.64949064244,57.3748,57.3748,57.3299,57.3555,52438.6495
2013-05-21 15:40:00,89.37,89.46,89.36,89.36,53168.41200840486,57.3555,57.4133,57.3491,57.3491,53168.412
2013-05-21 15:45:00,89.36,89.36,89.23,89.24,51604.63518462825,57.3491,57.3491,57.2657,57.2721,51604.6352
2013-05-21 15:50:00,89.24,89.31,89.24,89.26,68806.180246171,57.2721,57.317,57.2721,57.2849,68806.1802
2013-05-21 15:55:00,89.26,89.35,89.25,89.26,153771.387671367,57.2849,57.3427,57.2785,57.2849,153771.3877
2013-05-22 09:30:00,88.75,89.33,88.06,88.31,207565.3104092825,56.9576,57.3299,56.5148,56.6752,207565.3104
2013-05-22 09:35:00,88.34,88.51,88.08,88.47,69848.69812868875,56.6945,56.8036,56.5276,56.7779,69848.6981
2013-05-22 09:40:00,88.47,88.96,88.47,88.81,46392.045772039535,56.7779,57.0924,56.7779,56.9961,46392.0458
2013-05-22 09:45:00,88.75,88.79,88.3,88.41,178896.0686400446,56.9576,56.9833,56.6688,56.7394,178896.0686
2013-05-22 09:50:00,88.42,88.55,88.29,88.47,163988.0629200409,56.7458,56.8293,56.6624,56.7779,163988.0629
2013-05-22 09:55:00,88.48,88.78,88.32,88.71,49936.60657259986,56.7843,56.9769,56.6817,56.9319,49936.6066
2013-05-22 10:00:00,88.7,89.11,88.7,89.04,127291.43345541637,56.9255,57.1887,56.9255,57.1437,127291.4335
2013-05-22 10:05:00,89.06,89.22,89.03,89.05,89865.0414730294,57.1566,57.2593,57.1373,57.1502,89865.0415
2013-05-22 10:10:00,89.04,89.49,88.95,89.4,138759.13016311152,57.1437,57.4325,57.086,57.3748,138759.1302
2013-05-22 10:15:00,89.44,89.54,89.15,89.23,113113.19025317504,57.4004,57.4646,57.2143,57.2657,113113.1903
2013-05-22 10:20:00,89.22,89.38,89.18,89.26,34820.097276092594,57.2593,57.3619,57.2336,57.2849,34820.0973
2013-05-22 10:25:00,89.26,89.42,89.2,89.35,51500.38339637647,57.2849,57.3876,57.2464,57.3427,51500.3834
2013-05-22 10:30:00,89.31,89.4,88.72,88.74,83818.43775442649,57.317,57.3748,56.9384,56.9512,83818.4378
2013-05-22 10:35:00,88.72,88.75,88.07,88.17,158566.9699309486,56.9384,56.9576,56.5212,56.5854,158566.9699
2013-05-22 10:40:00,88.18,88.25,88.02,88.17,249161.7739217404,56.5918,56.6367,56.4891,56.5854,249161.7739
2013-05-22 10:45:00,88.18,88.19,87.85,87.9,150018.32329430312,56.5918,56.5982,56.38,56.4121,150018.3233
2013-05-22 10:50:00,87.91,87.97,87.33,87.49,175560.01141598783,56.4185,56.457,56.0463,56.149,175560.0114
2013-05-22 10:55:00,87.53,87.94,87.38,87.77,92784.09154407908,56.1747,56.4378,56.0784,56.3287,92784.0915
2013-05-22 11:00:00,87.76,87.97,87.75,87.97,72767.74819973842,56.3223,56.457,56.3158,56.457,72767.7482
2013-05-22 11:05:00,88.01,88.23,87.88,88.12,130418.98710296958,56.4827,56.6239,56.3993,56.5533,130418.9871
2013-05-22 11:10:00,88.12,88.58,88.05,88.51,183378.89553487088,56.5533,56.8485,56.5084,56.8036,183378.8955
2013-05-22 11:15:00,88.51,88.55,88.29,88.35,84965.207425196,56.8036,56.8293,56.6624,56.7009,84965.2074
2013-05-22 11:20:00,88.34,88.55,88.33,88.52,36800.88125287631,56.6945,56.8293,56.6881,56.81,36800.8813
2013-05-22 11:25:00,88.5,88.63,88.38,88.51,46704.80113679486,56.7972,56.8806,56.7202,56.8036,46704.8011
2013-05-22 11:30:00,88.53,88.8,88.52,88.63,74748.53217652213,56.8164,56.9897,56.81,56.8806,74748.5322
2013-05-22 11:35:00,88.65,88.71,88.41,88.6,48789.83690183034,56.8934,56.9319,56.7394,56.8614,48789.8369
2013-05-22 11:40:00,88.59,88.67,88.56,88.64,13135.725319723551,56.8549,56.9063,56.8357,56.887,13135.7253
2013-05-22 11:45:00,88.64,88.95,88.64,88.81,28252.234616230817,56.887,57.086,56.887,56.9961,28252.2346
2013-05-22 11:50:00,88.81,88.87,88.57,88.61,27313.96852196485,56.9961,57.0346,56.8421,56.8678,27313.9685
2013-05-22 11:55:00,88.59,88.64,88.51,88.55,29190.500710496788,56.8549,56.887,56.8036,56.8293,29190.5007
2013-05-22 12:00:00,88.54,88.61,88.39,88.59,45766.53504252889,56.8228,56.8678,56.7266,56.8549,45766.535
2013-05-22 12:05:00,88.61,88.77,88.6,88.7,24916.17739217404,56.8678,56.9705,56.8614,56.9255,24916.1774
2013-05-22 12:10:00,88.7,88.8,88.59,88.79,32839.31329930889,56.9255,56.9897,56.8549,56.9833,32839.3133
2013-05-22 12:15:00,88.79,88.79,88.66,88.77,25437.43633343292,56.9833,56.9833,56.8999,56.9705,25437.4363
2013-05-22 12:20:00,88.77,88.81,88.66,88.66,55878.95850295099,56.9705,56.9961,56.8999,56.8999,55878.9585
2013-05-22 12:25:00,88.65,88.65,88.25,88.29,50353.61372560696,56.8934,56.8934,56.6367,56.6624,50353.6137
2013-05-22 12:30:00,88.3,88.31,88.21,88.28,43577.24748924163,56.6688,56.6752,56.6111,56.656,43577.2475
2013-05-22 12:35:00,88.29,88.36,88.2,88.36,66721.14448113552,56.6624,56.7073,56.6046,56.7073,66721.1445
2013-05-22 12:40:00,88.35,88.38,88.23,88.34,53376.91558490841,56.7009,56.7202,56.6239,56.6945,53376.9156
2013-05-22 12:45:00,88.35,88.45,88.31,88.33,35862.61515861034,56.7009,56.7651,56.6752,56.6881,35862.6152
2013-05-22 12:50:00,88.35,88.55,88.3,88.55,31692.54362853937,56.7009,56.8293,56.6688,56.8293,31692.5436
2013-05-22 12:55:00,88.56,88.67,88.51,88.65,33152.06866406421,56.8357,56.9063,56.8036,56.8934,33152.0687
2013-05-22 13:00:00,88.65,88.71,88.46,88.55,39615.67953567421,56.8934,56.9319,56.7715,56.8293,39615.6795
2013-05-22 13:05:00,88.56,88.57,88.4,88.46,27835.22746322372,56.8357,56.8421,56.733,56.7715,27835.2275
2013-05-22 13:10:00,88.48,88.59,88.45,88.59,35341.356217351466,56.7843,56.8549,56.7651,56.8549,35341.3562
2013-05-22 13:15:00,88.6,88.66,88.39,88.42,39094.42059441534,56.8614,56.8999,56.7266,56.7458,39094.4206
2013-05-22 13:20:00,88.43,88.43,88.28,88.31,45453.77967777357,56.7523,56.7523,56.656,56.6752,45453.7797
2013-05-22 13:25:00,88.32,88.32,88.18,88.27,51813.1387611318,56.6817,56.6817,56.5918,56.6496,51813.1388
2013-05-22 13:30:00,88.26,88.31,88.12,88.16,72871.99998799019,56.6432,56.6752,56.5533,56.579,72872.0
2013-05-22 13:35:00,88.18,88.25,88.1,88.23,60466.03718602906,56.5918,56.6367,56.5405,56.6239,60466.0372
2013-05-22 13:40:00,88.23,88.23,87.85,87.86,59110.76393875599,56.6239,56.6239,56.38,56.3864,59110.7639
2013-05-22 13:45:00,87.87,87.92,87.69,87.91,72767.74819973842,56.3929,56.4249,56.2773,56.4185,72767.7482
2013-05-22 13:50:00,87.91,87.91,87.65,87.77,89448.0343200223,56.4185,56.4185,56.2517,56.3287,89448.0343
2013-05-22 13:55:00,87.75,87.81,87.62,87.67,70057.20170519229,56.3158,56.3544,56.2324,56.2645,70057.2017
2013-05-22 14:00:00,87.67,87.83,87.12,87.14,150122.5750825549,56.2645,56.3672,55.9115,55.9244,150122.5751
2013-05-22 14:05:00,87.14,87.38,86.91,87.15,134797.5622095441,55.9244,56.0784,55.7768,55.9308,134797.5622
2013-05-22 14:10:00,87.15,87.17,86.7,86.81,140218.65519863635,55.9308,55.9436,55.642,55.7126,140218.6552
2013-05-22 14:15:00,86.86,87.07,86.7,86.97,91741.57366156131,55.7447,55.8794,55.642,55.8153,91741.5737
2013-05-22 14:20:00,86.97,87.11,86.9,87.08,244678.94702691413,55.8153,55.9051,55.7703,55.8859,244678.947
2013-05-22 14:25:00,87.08,87.09,86.69,86.8,138342.1230101044,55.8859,55.8923,55.6356,55.7062,138342.123
2013-05-22 14:30:00,86.81,86.81,86.73,86.8,144909.9856699662,55.7126,55.7126,55.6612,55.7062,144909.9857
2013-05-22 14:35:00,86.8,86.81,86.61,86.78,121974.59225457588,55.7062,55.7126,55.5842,55.6933,121974.5923
2013-05-22 14:40:00,86.79,86.81,86.73,86.79,140948.41771639878,55.6997,55.7126,55.6612,55.6997,140948.4177
2013-05-22 14:45:00,86.8,87.01,86.77,87.0,153145.87694185635,55.7062,55.8409,55.6869,55.8345,153145.8769
2013-05-22 14:50:00,87.02,87.05,86.85,87.02,74331.52502351503,55.8473,55.8666,55.7382,55.8473,74331.525
2013-05-22 14:55:00,87.02,87.2,87.02,87.2,59840.52645651841,55.8473,55.9629,55.8473,55.9629,59840.5265
2013-05-22 15:00:00,87.21,87.21,86.94,87.0,78814.35191834133,55.9693,55.9693,55.796,55.8345,78814.3519
2013-05-22 15:05:00,86.99,87.13,86.92,87.11,82880.17166016051,55.8281,55.9179,55.7832,55.9051,82880.1717
2013-05-22 15:10:00,87.13,87.18,87.04,87.06,103834.78109876714,55.9179,55.95,55.8602,55.873,103834.7811
2013-05-22 15:15:00,87.07,87.18,87.06,87.12,146682.26607024635,55.8794,55.95,55.873,55.9115,146682.2661
2013-05-22 15:20:00,87.12,87.18,87.0,87.04,131044.49783248022,55.9115,55.95,55.8345,55.8602,131044.4978
2013-05-22 15:25:00,87.04,87.14,87.02,87.06,163988.0629200409,55.8602,55.9244,55.8473,55.873,163988.0629
2013-05-22 15:30:00,87.06,87.08,86.97,86.97,147516.28037626055,55.873,55.8859,55.8153,55.8153,147516.2804
2013-05-22 15:35:00,86.96,87.14,86.93,87.11,158671.2217192004,55.8088,55.9244,55.7896,55.9051,158671.2217
2013-05-22 15:40:00,87.11,87.34,87.1,87.3,164300.8182847962,55.9051,56.0527,55.8987,56.027,164300.8183
2013-05-22 15:45:00,87.3,87.33,87.21,87.23,206522.7925267648,56.027,56.0463,55.9693,55.9821,206522.7925
2013-05-22 15:50:00,87.24,87.47,87.23,87.4,148350.29468227475,55.9885,56.1361,55.9821,56.0912,148350.2947
2013-05-22 15:55:00,87.41,87.42,87.25,87.38,210275.85690382865,56.0976,56.1041,55.995,56.0784,210275.8569
2013-05-23 09:30:00,86.33,86.43,86.04,86.11,289507.21597517707,55.4045,55.4687,55.2184,55.2633,289507.216
2013-05-23 09:35:00,86.2,86.39,86.02,86.06,155752.17164815072,55.3211,55.443,55.2056,55.2312,155752.1716
2013-05-23 09:40:00,86.05,86.18,85.98,86.03,99873.21314519973,55.2248,55.3083,55.1799,55.212,99873.2131
2013-05-23 09:45:00,86.04,86.06,85.67,85.73,132504.02286800506,55.2184,55.2312,54.981,55.0195,132504.0229
2013-05-23 09:50:00,85.72,85.82,85.47,85.63,128750.95849094118,55.013,55.0772,54.8526,54.9553,128750.9585
2013-05-23 09:55:00,85.61,85.64,85.43,85.52,74957.03575302567,54.9424,54.9617,54.8269,54.8847,74957.0358
2013-05-23 10:00:00,85.54,85.73,85.27,85.59,135318.82115080295,54.8975,55.0195,54.7242,54.9296,135318.8212
2013-05-23 10:05:00,85.59,85.76,85.55,85.75,62551.07295106454,54.9296,55.0387,54.9039,55.0323,62551.073
2013-05-23 10:10:00,85.75,86.08,85.73,85.88,67555.1587871497,55.0323,55.2441,55.0195,55.1157,67555.1588
2013-05-23 10:15:00,85.87,85.9,85.81,85.87,46496.297560291314,55.1093,55.1286,55.0708,55.1093,46496.2976
2013-05-23 10:20:00,85.86,86.01,85.68,85.88,64844.612292603575,55.1029,55.1992,54.9874,55.1157,64844.6123
2013-05-23 10:25:00,85.87,86.04,85.77,85.79,46183.54219553599,55.1093,55.2184,55.0451,55.058,46183.5422
2013-05-23 10:30:00,85.81,85.94,85.81,85.94,44515.5135835076,55.0708,55.1542,55.0708,55.1542,44515.5136
2013-05-23 10:35:00,85.95,86.1,85.76,85.76,57338.48353847583,55.1606,55.2569,55.0387,55.0387,57338.4835
2013-05-23 10:40:00,85.75,85.87,85.67,85.68,86633.23603722439,55.0323,55.1093,54.981,54.9874,86633.236
2013-05-23 10:45:00,85.69,85.77,85.56,85.62,56087.46207945454,54.9938,55.0451,54.9104,54.9489,56087.4621
2013-05-23 10:50:00,85.61,85.74,85.54,85.73,38051.9027118976,54.9424,55.0259,54.8975,55.0195,38051.9027
2013-05-23 10:55:00,85.72,85.77,85.62,85.66,43890.00285399696,55.013,55.0451,54.9489,54.9745,43890.0029
2013-05-23 11:00:00,85.68,85.84,85.63,85.84,40449.69384168841,54.9874,55.0901,54.9553,55.0901,40449.6938
2013-05-23 11:05:00,85.84,85.96,85.83,85.93,56400.21744420986,55.0901,55.1671,55.0836,55.1478,56400.2174
2013-05-23 11:10:00,85.93,86.14,85.92,86.14,39928.434900429536,55.1478,55.2826,55.1414,55.2826,39928.4349
2013-05-23 11:15:00,86.18,86.21,86.03,86.17,61821.310433302126,55.3083,55.3275,55.212,55.3018,61821.3104
2013-05-23 11:20:00,86.18,86.2,86.05,86.14,47330.31186630551,55.3083,55.3211,55.2248,55.2826,47330.3119
2013-05-23 11:25:00,86.13,86.14,85.98,86.01,34611.593699589044,55.2762,55.2826,55.1799,55.1992,34611.5937
2013-05-23 11:30:00,86.02,86.11,85.98,86.04,35028.600852596144,55.2056,55.2633,55.1799,55.2184,35028.6009
2013-05-23 11:35:00,86.04,86.1,85.99,86.05,36800.88125287631,55.2184,55.2569,55.1863,55.2248,36800.8813
2013-05-23 11:40:00,86.04,86.05,85.88,85.92,52438.64949064244,55.2184,55.2248,55.1157,55.1414,52438.6495
2013-05-23 11:45:00,85.93,86.05,85.93,86.02,38364.65807665292,55.1478,55.2248,55.1478,55.2056,38364.6581
2013-05-23 11:50:00,86.02,86.06,85.98,85.98,42847.484971479214,55.2056,55.2312,55.1799,55.1799,42847.485
2013-05-23 11:55:00,85.98,86.07,85.93,86.0,45349.52788952179,55.1799,55.2377,55.1478,55.1927,45349.5279
2013-05-23 12:00:00,86.01,86.11,85.99,86.1,45870.78683078066,55.1992,55.2633,55.1863,55.2569,45870.7868
2013-05-23 12:05:00,86.11,86.28,86.1,86.18,53481.16737316018,55.2633,55.3724,55.2569,55.3083,53481.1674
2013-05-23 12:10:00,86.17,86.3,86.17,86.27,29607.507863503884,55.3018,55.3853,55.3018,55.366,29607.5079
2013-05-23 12:15:00,86.28,86.28,86.15,86.18,24394.91845091517,55.3724,55.3724,55.289,55.3083,24394.9185
2013-05-23 12:20:00,86.15,86.27,86.15,86.19,40970.95278294728,55.289,55.366,55.289,55.3147,40970.9528
2013-05-23 12:25:00,86.18,86.2,85.96,86.0,28877.745345741463,55.3083,55.3211,55.1671,55.1927,28877.7453
2013-05-23 12:30:00,86.01,86.03,85.86,85.88,48164.3261723197,55.1992,55.212,55.1029,55.1157,48164.3262
2013-05-23 12:35:00,85.89,85.96,85.86,85.88,23873.6595096563,55.1221,55.1671,55.1029,55.1157,23873.6595
2013-05-23 12:40:00,85.88,85.95,85.86,85.88,19703.587979585333,55.1157,55.1606,55.1029,55.1157,19703.588
2013-05-23 12:45:00,85.87,85.93,85.79,85.87,27418.220310216624,55.1093,55.1478,55.058,55.1093,27418.2203
2013-05-23 12:50:00,85.9,86.0,85.81,85.99,20954.60943860662,55.1286,55.1927,55.0708,55.1863,20954.6094
2013-05-23 12:55:00,86.0,86.05,85.92,85.92,17931.30757930517,55.1927,55.2248,55.1414,55.1414,17931.3076
2013-05-23 13:00:00,85.91,85.97,85.89,85.97,22726.889838886786,55.135,55.1735,55.1221,55.1735,22726.8898
2013-05-23 13:05:00,85.96,86.01,85.87,85.96,24499.170239166942,55.1671,55.1992,55.1093,55.1671,24499.1702
2013-05-23 13:10:00,85.96,86.01,85.92,86.01,27209.71673371308,55.1671,55.1992,55.1414,55.1992,27209.7167
2013-05-23 13:15:00,86.01,86.06,85.97,86.0,26167.19885119533,55.1992,55.2312,55.1735,55.1927,26167.1989
2013-05-23 13:20:00,85.98,86.03,85.88,85.96,32735.06151105712,55.1799,55.212,55.1157,55.1671,32735.0615
2013-05-23 13:25:00,85.96,85.96,85.82,85.92,20954.60943860662,55.1671,55.1671,55.0772,55.1414,20954.6094
2013-05-23 13:30:00,85.92,86.03,85.9,85.95,17097.293273290976,55.1414,55.212,55.1286,55.1606,17097.2933
2013-05-23 13:35:00,85.95,86.05,85.94,85.98,24603.42202741872,55.1606,55.2248,55.1542,55.1799,24603.422
2013-05-23 13:40:00,86.0,86.01,85.85,85.88,34820.097276092594,55.1927,55.1992,55.0965,55.1157,34820.0973
2013-05-23 13:45:00,85.88,85.89,85.71,85.75,39198.67238266712,55.1157,55.1221,55.0066,55.0323,39198.6724
2013-05-23 13:50:00,85.75,85.91,85.75,85.85,21267.364803361943,55.0323,55.135,55.0323,55.0965,21267.3648
2013-05-23 13:55:00,85.84,86.2,85.84,86.17,33152.06866406421,55.0901,55.3211,55.0901,55.3018,33152.0687
2013-05-23 14:00:00,86.17,86.19,86.06,86.11,32735.06151105712,55.3018,55.3147,55.2312,55.2633,32735.0615
2013-05-23 14:05:00,86.09,86.23,86.09,86.17,40762.44920644373,55.2505,55.3403,55.2505,55.3018,40762.4492
2013-05-23 14:10:00,86.17,86.19,86.11,86.17,29607.507863503884,55.3018,55.3147,55.2633,55.3018,29607.5079
2013-05-23 14:15:00,86.19,86.28,86.19,86.25,32943.56508756066,55.3147,55.3724,55.3147,55.3532,32943.5651
2013-05-23 14:20:00,86.25,86.3,86.18,86.18,32630.809722805338,55.3532,55.3853,55.3083,55.3083,32630.8097
2013-05-23 14:25:00,86.19,86.19,86.09,86.1,32005.29899329469,55.3147,55.3147,55.2505,55.2569,32005.299
2013-05-23 14:30:00,86.09,86.09,85.96,86.01,32318.054358050013,55.2505,55.2505,55.1671,55.1992,32318.0544
2013-05-23 14:35:00,86.01,86.13,85.97,86.13,35132.85264084792,55.1992,55.2762,55.1735,55.2762,35132.8526
2013-05-23 14:40:00,86.14,86.3,86.12,86.29,45975.03861903244,55.2826,55.3853,55.2697,55.3789,45975.0386
2013-05-23 14:45:00,86.3,86.48,86.26,86.48,74018.7696587597,55.3853,55.5008,55.3596,55.5008,74018.7697
2013-05-23 14:50:00,86.49,86.52,86.42,86.45,39615.67953567421,55.5072,55.5265,55.4623,55.4815,39615.6795
2013-05-23 14:55:00,86.45,86.52,86.36,86.41,30337.270381266306,55.4815,55.5265,55.4238,55.4559,30337.2704
2013-05-23 15:00:00,86.42,86.47,86.32,86.34,68597.67666966745,55.4623,55.4944,55.3981,55.4109,68597.6767
2013-05-23 15:05:00,86.34,86.44,86.3,86.44,52230.14591413889,55.4109,55.4751,55.3853,55.4751,52230.1459
2013-05-23 15:10:00,86.45,86.65,86.45,86.62,62238.31758630922,55.4815,55.6099,55.4815,55.5906,62238.3176
2013-05-23 15:15:00,86.61,86.71,86.42,86.43,184212.90984088508,55.5842,55.6484,55.4623,55.4687,184212.9098
2013-05-23 15:20:00,86.43,86.64,86.42,86.57,91324.56650855424,55.4687,55.6035,55.4623,55.5585,91324.5665
2013-05-23 15:25:00,86.57,86.72,86.52,86.7,63906.34619833761,55.5585,55.6548,55.5265,55.642,63906.3462
2013-05-23 15:30:00,86.72,86.78,86.63,86.7,76520.81257680229,55.6548,55.6933,55.5971,55.642,76520.8126
2013-05-23 15:35:00,86.7,86.75,86.61,86.67,90594.8039907918,55.642,55.6741,55.5842,55.6227,90594.804
2013-05-23 15:40:00,86.67,86.73,86.64,86.71,75269.791117781,55.6227,55.6612,55.6035,55.6484,75269.7911
2013-05-23 15:45:00,86.7,86.74,86.63,86.65,97162.66665065358,55.642,55.6677,55.5971,55.6099,97162.6667
2013-05-23 15:50:00,86.66,86.83,86.63,86.79,140218.65519863635,55.6163,55.7254,55.5971,55.6997,140218.6552
2013-05-23 15:55:00,86.78,86.88,86.76,86.85,184421.41341738863,55.6933,55.7575,55.6805,55.7382,184421.4134
2013-05-24 09:30:00,86.52,86.52,86.14,86.47,107170.83832282393,55.5265,55.5265,55.2826,55.4944,107170.8383
2013-05-24 09:35:00,86.43,86.69,86.43,86.63,120827.82258380634,55.4687,55.6356,55.4687,55.5971,120827.8226
2013-05-24 09:40:00,86.62,86.65,86.22,86.35,91637.32187330956,55.5906,55.6099,55.3339,55.4174,91637.3219
2013-05-24 09:45:00,86.39,86.44,86.14,86.14,32526.557934553563,55.443,55.4751,55.2826,55.2826,32526.5579
2013-05-24 09:50:00,86.2,86.2,85.96,86.03,61091.5479155397,55.3211,55.3211,55.1671,55.212,61091.5479
2013-05-24 09:55:00,86.05,86.05,85.9,85.92,68180.66951666035,55.2248,55.2248,55.1286,55.1414,68180.6695
2013-05-24 10:00:00,85.92,86.02,85.78,85.99,103417.77394576004,55.1414,55.2056,55.0515,55.1863,103417.7739
2013-05-24 10:05:00,85.99,86.28,85.96,86.27,69640.19455218519,55.1863,55.3724,55.1671,55.366,69640.1946
2013-05-24 10:10:00,86.26,86.26,85.96,86.03,66199.88553987665,55.3596,55.3596,55.1671,55.212,66199.8855
2013-05-24 10:15:00,86.03,86.14,85.97,86.07,79022.85549484487,55.212,55.2826,55.1735,55.2377,79022.8555
2013-05-24 10:20:00,86.08,86.1,85.96,86.02,39094.42059441534,55.2441,55.2569,55.1671,55.2056,39094.4206
2013-05-24 10:25:00,86.0,86.18,85.98,86.13,27939.47925147549,55.1927,55.3083,55.1799,55.2762,27939.4793
2013-05-24 10:30:00,86.12,86.38,86.12,86.33,53793.92273791551,55.2697,55.4366,55.2697,55.4045,53793.9227
2013-05-24 10:35:00,86.33,86.5,86.31,86.45,36800.88125287631,55.4045,55.5136,55.3917,55.4815,36800.8813
2013-05-24 10:40:00,86.44,86.5,86.39,86.46,58172.497844490026,55.4751,55.5136,55.443,55.488,58172.4978
2013-05-24 10:45:00,86.44,86.5,86.26,86.38,48685.58511357857,55.4751,55.5136,55.3596,55.4366,48685.5851
2013-05-24 10:50:00,86.39,86.62,86.38,86.61,35654.11158210679,55.443,55.5906,55.4366,55.5842,35654.1116
2013-05-24 10:55:00,86.62,86.79,86.57,86.78,56504.46923246163,55.5906,55.6997,55.5585,55.6933,56504.4692
2013-05-24 11:00:00,86.78,86.84,86.7,86.83,107587.845475831,55.6933,55.7318,55.642,55.7254,107587.8455
2013-05-24 11:05:00,86.83,86.86,86.78,86.78,46183.54219553599,55.7254,55.7447,55.6933,55.6933,46183.5422
2013-05-24 11:10:00,86.8,86.81,86.7,86.78,43577.24748924163,55.7062,55.7126,55.642,55.6933,43577.2475
2013-05-24 11:15:00,86.77,86.84,86.66,86.68,57025.728173720505,55.6869,55.7318,55.6163,55.6291,57025.7282
2013-05-24 11:20:00,86.67,86.72,86.63,86.68,115302.47780646232,55.6227,55.6548,55.5971,55.6291,115302.4778
2013-05-24 11:25:00,86.68,86.75,86.66,86.68,27730.97567497195,55.6291,55.6741,55.6163,55.6291,27730.9757
2013-05-24 11:30:00,86.67,86.7,86.64,86.69,56087.46207945454,55.6227,55.642,55.6035,55.6356,56087.4621
2013-05-24 11:35:00,86.69,86.78,86.67,86.73,32005.29899329469,55.6356,55.6933,55.6227,55.6612,32005.299
2013-05-24 11:40:00,86.73,86.91,86.73,86.84,36696.62946462453,55.6612,55.7768,55.6612,55.7318,36696.6295
2013-05-24 11:45:00,86.84,86.92,86.82,86.88,27209.71673371308,55.7318,55.7832,55.719,55.7575,27209.7167
2013-05-24 11:50:00,86.87,86.9,86.82,86.88,21892.87553287259,55.7511,55.7703,55.719,55.7575,21892.8755
2013-05-24 11:55:00,86.88,86.94,86.86,86.9,52230.14591413889,55.7575,55.796,55.7447,55.7703,52230.1459
2013-05-24 12:00:00,86.9,87.02,86.89,86.94,31588.291840287595,55.7703,55.8473,55.7639,55.796,31588.2918
2013-05-24 12:05:00,86.95,86.97,86.88,86.89,57963.99426798648,55.8024,55.8153,55.7575,55.7639,57963.9943
2013-05-24 12:10:00,86.89,86.9,86.78,86.86,29711.75965175566,55.7639,55.7703,55.6933,55.7447,29711.7597
2013-05-24 12:15:00,86.85,86.97,86.85,86.92,28773.493557489688,55.7382,55.8153,55.7382,55.7832,28773.4936
2013-05-24 12:20:00,86.93,86.94,86.85,86.89,14073.991413989525,55.7896,55.796,55.7382,55.7639,14073.9914
2013-05-24 12:25:00,86.9,86.98,86.84,86.97,23456.652356649203,55.7703,55.8217,55.7318,55.8153,23456.6524
2013-05-24 12:30:00,86.93,86.93,86.82,86.84,74435.7768117668,55.7896,55.7896,55.719,55.7318,74435.7768
2013-05-24 12:35:00,86.84,86.84,86.58,86.6,54523.68525567793,55.7318,55.7318,55.565,55.5778,54523.6853
2013-05-24 12:40:00,86.6,86.67,86.58,86.6,22309.88268587969,55.5778,55.6227,55.565,55.5778,22309.8827
2013-05-24 12:45:00,86.62,86.66,86.54,86.57,49102.59226658566,55.5906,55.6163,55.5393,55.5585,49102.5923
2013-05-24 12:50:00,86.58,86.63,86.52,86.52,27939.47925147549,55.565,55.5971,55.5265,55.5265,27939.4793
2013-05-24 12:55:00,86.54,86.59,86.52,86.56,32109.550781546463,55.5393,55.5714,55.5265,55.5521,32109.5508
2013-05-24 13:00:00,86.56,86.72,86.54,86.67,24603.42202741872,55.5521,55.6548,55.5393,55.6227,24603.422
2013-05-24 13:05:00,86.67,86.75,86.66,86.75,22101.37910937614,55.6227,55.6741,55.6163,55.6741,22101.3791
2013-05-24 13:10:00,86.76,86.79,86.71,86.76,25958.695274691785,55.6805,55.6997,55.6484,55.6805,25958.6953
2013-05-24 13:15:00,86.76,86.95,86.76,86.9,40241.19026518486,55.6805,55.8024,55.6805,55.7703,40241.1903
2013-05-24 13:20:00,86.9,86.93,86.87,86.9,36696.62946462453,55.7703,55.7896,55.7511,55.7703,36696.6295
2013-05-24 13:25:00,86.9,86.92,86.88,86.9,39407.175959170665,55.7703,55.7832,55.7575,55.7703,39407.176
2013-05-24 13:30:00,86.9,86.99,86.9,86.96,35445.608005603244,55.7703,55.8281,55.7703,55.8088,35445.608
2013-05-24 13:35:00,86.95,87.04,86.95,86.98,21684.371956369043,55.8024,55.8602,55.8024,55.8217,21684.372
2013-05-24 13:40:00,86.99,87.0,86.92,86.98,26896.96136895776,55.8281,55.8345,55.7832,55.8217,26896.9614
2013-05-24 13:45:00,86.96,87.13,86.96,87.1,26062.94706294356,55.8088,55.9179,55.8088,55.8987,26062.9471
2013-05-24 13:50:00,87.1,87.1,86.93,86.98,27939.47925147549,55.8987,55.8987,55.7896,55.8217,27939.4793
2013-05-24 13:55:00,86.98,87.1,86.98,87.08,31171.2846872805,55.8217,55.8987,55.8217,55.8859,31171.2847
2013-05-24 14:00:00,87.07,87.14,87.04,87.14,44202.75821875228,55.8794,55.9244,55.8602,55.9244,44202.7582
2013-05-24 14:05:00,87.14,87.22,87.12,87.21,32318.054358050013,55.9244,55.9757,55.9115,55.9693,32318.0544
2013-05-24 14:10:00,87.22,87.28,87.19,87.28,26584.20600420243,55.9757,56.0142,55.9565,56.0142,26584.206
2013-05-24 14:15:00,87.26,87.45,87.24,87.44,48372.82974882325,56.0014,56.1233,55.9885,56.1169,48372.8297
2013-05-24 14:20:00,87.43,87.5,87.35,87.36,43055.98854798276,56.1105,56.1554,56.0591,56.0656,43055.9885
2013-05-24 14:25:00,87.35,87.47,87.35,87.44,33464.82402881953,56.0591,56.1361,56.0591,56.1169,33464.824
2013-05-24 14:30:00,87.43,87.45,87.36,87.38,51187.62803162115,56.1105,56.1233,56.0656,56.0784,51187.628
2013-05-24 14:35:00,87.38,87.4,87.27,87.28,32839.31329930889,56.0784,56.0912,56.0078,56.0142,32839.3133
2013-05-24 14:40:00,87.27,87.29,87.17,87.2,42013.47066546501,56.0078,56.0206,55.9436,55.9629,42013.4707
2013-05-24 14:45:00,87.18,87.28,87.17,87.17,16680.28612028388,55.95,56.0142,55.9436,55.9436,16680.2861
2013-05-24 14:50:00,87.16,87.18,87.14,87.14,15012.25750825549,55.9372,55.95,55.9244,55.9244,15012.2575
2013-05-24 14:55:00,87.14,87.16,87.04,87.14,28460.738192734367,55.9244,55.9372,55.8602,55.9244,28460.7382
2013-05-24 15:00:00,87.14,87.16,87.03,87.04,20746.105862103075,55.9244,55.9372,55.8538,55.8602,20746.1059
2013-05-24 15:05:00,87.03,87.18,87.03,87.16,30962.78111077695,55.8538,55.95,55.8538,55.9372,30962.7811
2013-05-24 15:10:00,87.17,87.19,87.05,87.11,32943.56508756066,55.9436,55.9565,55.8666,55.9051,32943.5651
2013-05-24 15:15:00,87.1,87.11,87.01,87.01,28877.745345741463,55.8987,55.9051,55.8409,55.8409,28877.7453
2013-05-24 15:20:00,87.03,87.18,87.0,87.17,31484.04005203582,55.8538,55.95,55.8345,55.9436,31484.0401
2013-05-24 15:25:00,87.16,87.2,87.13,87.16,41179.45635945082,55.9372,55.9629,55.9179,55.9372,41179.4564
2013-05-24 15:30:00,87.15,87.18,87.1,87.18,40241.19026518486,55.9308,55.95,55.8987,55.95,40241.1903
2013-05-24 15:35:00,87.17,87.2,87.03,87.05,37947.65092364582,55.9436,55.9629,55.8538,55.8666,37947.6509
2013-05-24 15:40:00,87.05,87.05,86.93,86.95,52959.90843190131,55.8666,55.8666,55.7896,55.8024,52959.9084
2013-05-24 15:45:00,86.94,87.0,86.92,86.96,74123.02144701149,55.796,55.8345,55.7832,55.8088,74123.0214
2013-05-24 15:50:00,86.96,87.03,86.86,86.95,86945.99140197971,55.8088,55.8538,55.7447,55.8024,86945.9914
2013-05-24 15:55:00,86.94,87.13,86.9,87.13,227060.39481236428,55.796,55.9179,55.7703,55.9179,227060.3948
2013-05-28 09:30:00,88.73,89.06,88.52,88.88,293468.7839287445,56.9448,57.1566,56.81,57.0411,293468.7839
2013-05-28 09:35:00,88.87,88.92,88.58,88.74,99143.4506274373,57.0346,57.0667,56.8485,56.9512,99143.4506
2013-05-28 09:40:00,88.73,89.21,88.64,89.02,102479.50785149408,56.9448,57.2528,56.887,57.1309,102479.5079
2013-05-28 09:45:00,89.03,89.36,89.03,89.26,191302.0314420057,57.1373,57.3491,57.1373,57.2849,191302.0314
2013-05-28 09:50:00,89.28,89.44,89.23,89.4,96745.6594976465,57.2978,57.4004,57.2657,57.3748,96745.6595
2013-05-28 09:55:00,89.39,89.49,89.32,89.44,80586.63231862149,57.3684,57.4325,57.3234,57.4004,80586.6323
2013-05-28 10:00:00,89.52,89.6,89.43,89.58,77980.33761232713,57.4518,57.5031,57.394,57.4903,77980.3376
2013-05-28 10:05:00,89.59,89.68,89.34,89.4,80273.87695386616,57.4967,57.5545,57.3363,57.3748,80273.877
2013-05-28 10:10:00,89.46,89.54,89.37,89.45,137716.61228059378,57.4133,57.4646,57.3555,57.4069,137716.6123
2013-05-28 10:15:00,89.45,89.59,89.41,89.57,89239.53074351874,57.4069,57.4967,57.3812,57.4839,89239.5307
2013-05-28 10:20:00,89.56,89.62,89.28,89.29,84756.70384869246,57.4775,57.516,57.2978,57.3042,84756.7038
2013-05-28 10:25:00,89.29,89.37,89.25,89.32,63697.84262183406,57.3042,57.3555,57.2785,57.3234,63697.8426
2013-05-28 10:30:00,89.34,89.37,89.31,89.31,39824.18311217776,57.3363,57.3555,57.317,57.317,39824.1831
2013-05-28 10:35:00,89.31,89.39,89.3,89.34,76833.56794155762,57.317,57.3684,57.3106,57.3363,76833.5679
2013-05-28 10:40:00,89.34,89.43,89.31,89.35,91011.81114379891,57.3363,57.394,57.317,57.3427,91011.8111
2013-05-28 10:45:00,89.35,89.45,89.3,89.44,46287.79398378776,57.3427,57.4069,57.3106,57.4004,46287.794
2013-05-28 10:50:00,89.42,89.43,89.31,89.37,60987.29612728793,57.3876,57.394,57.317,57.3555,60987.2961
2013-05-28 10:55:00,89.36,89.37,89.15,89.17,58693.7567857489,57.3491,57.3555,57.2143,57.2272,58693.7568
2013-05-28 11:00:00,89.17,89.19,89.06,89.1,66721.14448113552,57.2272,57.24,57.1566,57.1822,66721.1445
2013-05-28 11:05:00,89.12,89.19,89.1,89.12,41075.20457119905,57.1951,57.24,57.1822,57.1951,41075.2046
2013-05-28 11:10:00,89.13,89.34,89.1,89.23,61195.79970379148,57.2015,57.3363,57.1822,57.2657,61195.7997
2013-05-28 11:15:00,89.21,89.34,89.21,89.3,31067.032899028723,57.2528,57.3363,57.2528,57.3106,31067.0329
2013-05-28 11:20:00,89.3,89.3,89.08,89.09,38468.90986490469,57.3106,57.3106,57.1694,57.1758,38468.9099
2013-05-28 11:25:00,89.1,89.2,89.08,89.18,32943.56508756066,57.1822,57.2464,57.1694,57.2336,32943.5651
2013-05-28 11:30:00,89.18,89.21,89.11,89.17,59944.77824477019,57.2336,57.2528,57.1887,57.2272,59944.7782
2013-05-28 11:35:00,89.16,89.23,89.09,89.21,40553.94562994018,57.2207,57.2657,57.1758,57.2528,40553.9456
2013-05-28 11:40:00,89.22,89.25,89.17,89.18,43994.25464224873,57.2593,57.2785,57.2272,57.2336,43994.2546
2013-05-28 11:45:00,89.19,89.22,89.05,89.06,87258.74676673504,57.24,57.2593,57.1502,57.1566,87258.7468
2013-05-28 11:50:00,89.06,89.15,88.96,89.11,33360.57224056776,57.1566,57.2143,57.0924,57.1887,33360.5722
2013-05-28 11:55:00,89.11,89.18,88.88,88.9,28460.738192734367,57.1887,57.2336,57.0411,57.0539,28460.7382
2013-05-28 12:00:00,88.9,89.3,88.85,89.07,199225.16734914057,57.0539,57.3106,57.0218,57.163,199225.1673
2013-05-28 12:05:00,89.07,89.24,89.06,89.23,51813.1387611318,57.163,57.2721,57.1566,57.2657,51813.1388
2013-05-28 12:10:00,89.25,89.33,89.23,89.24,29294.75249874856,57.2785,57.3299,57.2657,57.2721,29294.7525
2013-05-28 12:15:00,89.25,89.25,89.13,89.19,13031.47353147178,57.2785,57.2785,57.2015,57.24,13031.4735
2013-05-28 12:20:00,89.2,89.24,89.15,89.18,19078.07725007469,57.2464,57.2721,57.2143,57.2336,19078.0773
2013-05-28 12:25:00,89.17,89.21,89.11,89.15,19390.832614830008,57.2272,57.2528,57.1887,57.2143,19390.8326
2013-05-28 12:30:00,89.15,89.2,89.1,89.2,25228.932756929367,57.2143,57.2464,57.1822,57.2464,25228.9328
2013-05-28 12:35:00,89.19,89.21,89.12,89.19,26584.20600420243,57.24,57.2528,57.1951,57.24,26584.206
2013-05-28 12:40:00,89.2,89.27,89.17,89.21,43785.75106574518,57.2464,57.2913,57.2272,57.2528,43785.7511
2013-05-28 12:45:00,89.21,89.22,89.1,89.13,21580.120168117268,57.2528,57.2593,57.1822,57.2015,21580.1202
2013-05-28 12:50:00,89.12,89.21,89.09,89.11,44515.5135835076,57.1951,57.2528,57.1758,57.1887,44515.5136
2013-05-28 12:55:00,89.12,89.22,89.11,89.22,20537.602285599525,57.1951,57.2593,57.1887,57.2593,20537.6023
2013-05-28 13:00:00,89.22,89.4,89.22,89.29,42013.47066546501,57.2593,57.3748,57.2593,57.3042,42013.4707
2013-05-28 13:05:00,89.29,89.34,89.22,89.28,45975.03861903244,57.3042,57.3363,57.2593,57.2978,45975.0386
2013-05-28 13:10:00,89.27,89.36,89.24,89.32,37634.8955588905,57.2913,57.3491,57.2721,57.3234,37634.8956
2013-05-28 13:15:00,89.32,89.33,89.21,89.21,32839.31329930889,57.3234,57.3299,57.2528,57.2528,32839.3133
2013-05-28 13:20:00,89.22,89.27,89.11,89.16,22831.14162713856,57.2593,57.2913,57.1887,57.2207,22831.1416
2013-05-28 13:25:00,89.15,89.25,89.13,89.19,43264.49212448631,57.2143,57.2785,57.2015,57.24,43264.4921
2013-05-28 13:30:00,89.2,89.22,89.12,89.12,54210.929890922605,57.2464,57.2593,57.1951,57.1951,54210.9299
2013-05-28 13:35:00,89.12,89.21,89.11,89.15,41909.21887721324,57.1951,57.2528,57.1887,57.2143,41909.2189
2013-05-28 13:40:00,89.14,89.15,88.94,88.95,40658.19741819195,57.2079,57.2143,57.0796,57.086,40658.1974
2013-05-28 13:45:00,88.96,88.96,88.76,88.81,34194.58654658195,57.0924,57.0924,56.964,56.9961,34194.5865
2013-05-28 13:50:00,88.8,88.86,88.76,88.78,28877.745345741463,56.9897,57.0282,56.964,56.9769,28877.7453
2013-05-28 13:55:00,88.77,88.89,88.7,88.77,41700.71530070969,56.9705,57.0475,56.9255,56.9705,41700.7153
2013-05-28 14:00:00,88.76,88.76,88.52,88.59,28981.99713399324,56.964,56.964,56.81,56.8549,28981.9971
2013-05-28 14:05:00,88.61,88.71,88.6,88.63,28147.982827979045,56.8678,56.9319,56.8614,56.8806,28147.9828
2013-05-28 14:10:00,88.63,88.67,88.52,88.55,38364.65807665292,56.8806,56.9063,56.81,56.8293,38364.6581
2013-05-28 14:15:00,88.55,88.67,88.51,88.67,35549.859793855016,56.8293,56.9063,56.8036,56.9063,35549.8598
2013-05-28 14:20:00,88.67,88.73,88.61,88.73,18869.573673571136,56.9063,56.9448,56.8678,56.9448,18869.5737
2013-05-28 14:25:00,88.71,88.73,88.63,88.66,24290.6666626634,56.9319,56.9448,56.8806,56.8999,24290.6667
2013-05-28 14:30:00,88.65,88.71,88.59,88.62,31692.54362853937,56.8934,56.9319,56.8549,56.8742,31692.5436
2013-05-28 14:35:00,88.6,88.6,88.48,88.5,23873.6595096563,56.8614,56.8614,56.7843,56.7972,23873.6595
2013-05-28 14:40:00,88.49,88.61,88.49,88.55,24186.414874411625,56.7908,56.8678,56.7908,56.8293,24186.4149
2013-05-28 14:45:00,88.55,88.77,88.53,88.75,28043.73103972727,56.8293,56.9705,56.8164,56.9576,28043.731
2013-05-28 14:50:00,88.75,88.9,88.75,88.79,26167.19885119533,56.9576,57.0539,56.9576,56.9833,26167.1989
2013-05-28 14:55:00,88.78,88.79,88.63,88.76,33881.83118182663,56.9769,56.9833,56.8806,56.964,33881.8312
2013-05-28 15:00:00,88.77,88.84,88.67,88.81,24082.16308615985,56.9705,57.0154,56.9063,56.9961,24082.1631
2013-05-28 15:05:00,88.8,88.86,88.71,88.71,28773.493557489688,56.9897,57.0282,56.9319,56.9319,28773.4936
2013-05-28 15:10:00,88.71,88.71,88.56,88.68,35758.363370358566,56.9319,56.9319,56.8357,56.9127,35758.3634
2013-05-28 15:15:00,88.66,88.78,88.65,88.77,44828.26894826292,56.8999,56.9769,56.8934,56.9705,44828.2689
2013-05-28 15:20:00,88.77,88.94,88.77,88.79,36696.62946462453,56.9705,57.0796,56.9705,56.9833,36696.6295
2013-05-28 15:25:00,88.78,88.89,88.72,88.82,44724.01716001115,56.9769,57.0475,56.9384,57.0025,44724.0172
2013-05-28 15:30:00,88.81,88.95,88.77,88.91,38990.168806163565,56.9961,57.086,56.9705,57.0603,38990.1688
2013-05-28 15:35:00,88.92,89.01,88.91,88.95,40970.95278294728,57.0667,57.1245,57.0603,57.086,40970.9528
2013-05-28 15:40:00,88.93,89.02,88.9,88.9,52751.40485539776,57.0731,57.1309,57.0539,57.0539,52751.4049
2013-05-28 15:45:00,88.89,89.06,88.83,89.06,133025.28180926392,57.0475,57.1566,57.009,57.1566,133025.2818
2013-05-28 15:50:00,89.05,89.12,88.99,89.06,149601.31614129603,57.1502,57.1951,57.1116,57.1566,149601.3161
2013-05-28 15:55:00,89.03,89.05,88.85,88.88,317863.70237965963,57.1373,57.1502,57.0218,57.0411,317863.7024
2013-05-29 09:30:00,88.67,88.95,88.39,88.91,119472.54933653328,56.9063,57.086,56.7266,57.0603,119472.5493
2013-05-29 09:35:00,88.9,89.47,88.87,89.07,138133.61943360086,57.0539,57.4197,57.0346,57.163,138133.6194
2013-05-29 09:40:00,89.11,89.26,88.93,89.18,97058.4148624018,57.1887,57.2849,57.0731,57.2336,97058.4149
2013-05-29 09:45:00,89.2,89.61,89.13,89.5,73706.01429400439,57.2464,57.5095,57.2015,57.439,73706.0143
2013-05-29 09:50:00,89.49,89.94,89.49,89.87,132295.51929150152,57.4325,57.7213,57.4325,57.6764,132295.5193
2013-05-29 09:55:00,89.87,90.3,89.86,90.29,123017.1101370936,57.6764,57.9524,57.67,57.946,123017.1101
2013-05-29 10:00:00,90.21,90.42,90.07,90.2,161381.76821374652,57.8946,58.0294,57.8048,57.8882,161381.7682
2013-05-29 10:05:00,90.21,90.56,90.18,90.4,133859.29611527812,57.8946,58.1192,57.8754,58.0166,133859.2961
2013-05-29 10:10:00,90.39,90.5,90.3,90.36,251455.31326327947,58.0101,58.0807,57.9524,57.9909,251455.3133
2013-05-29 10:15:00,90.37,90.67,90.35,90.65,156273.43058940957,57.9973,58.1898,57.9845,58.177,156273.4306
2013-05-29 10:20:00,90.67,90.74,90.44,90.46,139801.64804562926,58.1898,58.2348,58.0422,58.0551,139801.648
2013-05-29 10:25:00,90.46,90.48,90.3,90.37,88509.76822575633,58.0551,58.0679,57.9524,57.9973,88509.7682
2013-05-29 10:30:00,90.34,90.38,90.15,90.24,137091.10155108312,57.978,58.0037,57.8561,57.9139,137091.1016
2013-05-29 10:35:00,90.25,90.25,90.07,90.07,65157.3676573589,57.9203,57.9203,57.8048,57.8048,65157.3677
2013-05-29 10:40:00,90.07,90.11,89.76,89.77,190363.76534773977,57.8048,57.8304,57.6058,57.6122,190363.7653
2013-05-29 10:45:00,89.77,89.96,89.69,89.69,127291.43345541637,57.6122,57.7342,57.5609,57.5609,127291.4335
2013-05-29 10:50:00,89.71,90.03,89.71,89.95,73601.76250575262,57.5737,57.7791,57.5737,57.7278,73601.7625
2013-05-29 10:55:00,89.93,89.95,89.78,89.81,78605.84834183777,57.7149,57.7278,57.6187,57.6379,78605.8483
2013-05-29 11:00:00,89.81,89.88,89.61,89.71,85277.96278995133,57.6379,57.6828,57.5095,57.5737,85277.9628
2013-05-29 11:05:00,89.71,89.71,89.56,89.67,49623.851207844535,57.5737,57.5737,57.4775,57.5481,49623.8512
2013-05-29 11:10:00,89.68,89.95,89.62,89.88,58276.7496327418,57.5545,57.7278,57.516,57.6828,58276.7496
2013-05-29 11:15:00,89.88,89.94,89.61,89.66,39824.18311217776,57.6828,57.7213,57.5095,57.5416,39824.1831
2013-05-29 11:20:00,89.67,89.84,89.59,89.76,55357.69956169212,57.5481,57.6572,57.4967,57.6058,55357.6996
2013-05-29 11:25:00,89.75,89.87,89.72,89.79,53168.41200840486,57.5994,57.6764,57.5801,57.6251,53168.412
2013-05-29 11:30:00,89.79,89.9,89.69,89.8,66929.64805763906,57.6251,57.6957,57.5609,57.6315,66929.6481
2013-05-29 11:35:00,89.8,90.08,89.79,89.97,55044.9441969368,57.6315,57.8112,57.6251,57.7406,55044.9442
2013-05-29 11:40:00,89.97,90.0,89.77,89.82,43994.25464224873,57.7406,57.7598,57.6122,57.6443,43994.2546
2013-05-29 11:45:00,89.81,90.17,89.8,90.12,54627.9370439297,57.6379,57.8689,57.6315,57.8369,54627.937
2013-05-29 11:50:00,90.12,90.22,90.11,90.17,42534.729606723886,57.8369,57.901,57.8304,57.8689,42534.7296
2013-05-29 11:55:00,90.17,90.2,90.13,90.16,32735.06151105712,57.8689,57.8882,57.8433,57.8625,32735.0615
2013-05-29 12:00:00,90.15,90.2,90.13,90.15,38051.9027118976,57.8561,57.8882,57.8433,57.8561,38051.9027
2013-05-29 12:05:00,90.15,90.2,90.03,90.05,23456.652356649203,57.8561,57.8882,57.7791,57.7919,23456.6524
2013-05-29 12:10:00,90.05,90.1,90.01,90.1,18035.559367556943,57.7919,57.824,57.7663,57.824,18035.5594
2013-05-29 12:15:00,90.09,90.38,90.09,90.38,49832.354784348085,57.8176,58.0037,57.8176,58.0037,49832.3548
2013-05-29 12:20:00,90.38,90.44,90.35,90.42,34298.83833483372,58.0037,58.0422,57.9845,58.0294,34298.8383
2013-05-29 12:25:00,90.42,90.42,90.17,90.25,24603.42202741872,58.0294,58.0294,57.8689,57.9203,24603.422
2013-05-29 12:30:00,90.23,90.4,90.23,90.34,46392.045772039535,57.9074,58.0166,57.9074,57.978,46392.0458
2013-05-29 12:35:00,90.33,90.36,90.22,90.32,35028.600852596144,57.9716,57.9909,57.901,57.9652,35028.6009
2013-05-29 12:40:00,90.31,90.35,90.28,90.33,18869.573673571136,57.9588,57.9845,57.9395,57.9716,18869.5737
2013-05-29 12:45:00,90.33,90.37,90.19,90.2,35445.608005603244,57.9716,57.9973,57.8818,57.8882,35445.608
2013-05-29 12:50:00,90.2,90.21,90.11,90.17,27209.71673371308,57.8882,57.8946,57.8304,57.8689,27209.7167
2013-05-29 12:55:00,90.17,90.24,90.13,90.17,27105.464945461303,57.8689,57.9139,57.8433,57.8689,27105.4649
2013-05-29 13:00:00,90.16,90.25,90.09,90.25,48685.58511357857,57.8625,57.9203,57.8176,57.9203,48685.5851
2013-05-29 13:05:00,90.27,90.34,90.22,90.25,28043.73103972727,57.9331,57.978,57.901,57.9203,28043.731
2013-05-29 13:10:00,90.25,90.26,90.1,90.2,33256.32045231598,57.9203,57.9267,57.824,57.8882,33256.3205
2013-05-29 13:15:00,90.2,90.44,90.17,90.44,33673.32760532308,57.8882,58.0422,57.8689,58.0422,33673.3276
2013-05-29 13:20:00,90.46,90.54,90.41,90.5,49623.851207844535,58.0551,58.1064,58.023,58.0807,49623.8512
2013-05-29 13:25:00,90.5,90.67,90.49,90.65,60778.79255078438,58.0807,58.1898,58.0743,58.177,60778.7926
2013-05-29 13:30:00,90.64,90.67,90.51,90.54,43264.49212448631,58.1706,58.1898,58.0871,58.1064,43264.4921
2013-05-29 13:35:00,90.52,90.93,90.52,90.92,73810.26608225616,58.0936,58.3567,58.0936,58.3503,73810.2661
2013-05-29 13:40:00,90.95,90.97,90.84,90.9,41075.20457119905,58.3695,58.3824,58.2989,58.3374,41075.2046
2013-05-29 13:45:00,90.9,90.99,90.86,90.99,29190.500710496788,58.3374,58.3952,58.3118,58.3952,29190.5007
2013-05-29 13:50:00,90.97,90.99,90.57,90.86,154605.4019773812,58.3824,58.3952,58.1257,58.3118,154605.402
2013-05-29 13:55:00,90.85,91.03,90.84,90.98,51291.87981987293,58.3054,58.4209,58.2989,58.3888,51291.8798
2013-05-29 14:00:00,90.97,91.02,90.92,90.98,32005.29899329469,58.3824,58.4145,58.3503,58.3888,32005.299
2013-05-29 14:05:00,90.98,91.02,90.93,90.98,33360.57224056776,58.3888,58.4145,58.3567,58.3888,33360.5722
2013-05-29 14:10:00,90.97,90.98,90.9,90.93,44932.5207365147,58.3824,58.3888,58.3374,58.3567,44932.5207
2013-05-29 14:15:00,90.94,90.97,90.85,90.85,34611.593699589044,58.3631,58.3824,58.3054,58.3054,34611.5937
2013-05-29 14:20:00,90.86,90.92,90.85,90.88,27730.97567497195,58.3118,58.3503,58.3054,58.3246,27730.9757
2013-05-29 14:25:00,90.87,90.89,90.77,90.83,43264.49212448631,58.3182,58.331,58.254,58.2925,43264.4921
2013-05-29 14:30:00,90.83,90.89,90.76,90.77,55253.44777344035,58.2925,58.331,58.2476,58.254,55253.4478
2013-05-29 14:35:00,90.76,90.9,90.67,90.89,173579.2274392041,58.2476,58.3374,58.1898,58.331,173579.2274
2013-05-29 14:40:00,90.89,90.89,90.81,90.87,61404.30328029503,58.331,58.331,58.2797,58.3182,61404.3033
2013-05-29 14:45:00,90.89,90.96,90.77,90.8,58381.001420993576,58.331,58.3759,58.254,58.2733,58381.0014
2013-05-29 14:50:00,90.8,90.84,90.71,90.75,38051.9027118976,58.2733,58.2989,58.2155,58.2412,38051.9027
2013-05-29 14:55:00,90.74,90.81,90.69,90.69,44202.75821875228,58.2348,58.2797,58.2027,58.2027,44202.7582
2013-05-29 15:00:00,90.68,90.7,90.55,90.63,49206.84405483744,58.1962,58.2091,58.1128,58.1642,49206.8441
2013-05-29 15:05:00,90.64,90.66,90.57,90.6,45453.77967777357,58.1706,58.1834,58.1257,58.1449,45453.7797
2013-05-29 15:10:00,90.61,90.79,90.57,90.72,57442.735326727605,58.1513,58.2668,58.1257,58.2219,57442.7353
2013-05-29 15:15:00,90.71,90.74,90.65,90.66,68076.41772840857,58.2155,58.2348,58.177,58.1834,68076.4177
2013-05-29 15:20:00,90.66,90.78,90.64,90.76,107066.58653457214,58.1834,58.2604,58.1706,58.2476,107066.5865
2013-05-29 15:25:00,90.76,90.85,90.73,90.84,57755.490691482926,58.2476,58.3054,58.2283,58.2989,57755.4907
2013-05-29 15:30:00,90.86,90.89,90.81,90.85,75686.7982707881,58.3118,58.331,58.2797,58.3054,75686.7983
2013-05-29 15:35:00,90.85,90.89,90.81,90.86,103000.76679275294,58.3054,58.331,58.2797,58.3118,103000.7668
2013-05-29 15:40:00,90.86,90.89,90.8,90.8,128646.7067026894,58.3118,58.331,58.2733,58.2733,128646.7067
2013-05-29 15:45:00,90.79,90.8,90.6,90.64,209233.3390213109,58.2668,58.2733,58.1449,58.1706,209233.339
2013-05-29 15:50:00,90.63,90.64,90.48,90.59,274599.2102551733,58.1642,58.1706,58.0679,58.1385,274599.2103
2013-05-29 15:55:00,90.6,90.89,90.55,90.73,450471.97703591647,58.1449,58.331,58.1128,58.2283,450471.977
2013-05-30 09:30:00,90.61,91.66,90.6,91.02,434625.7052216468,58.1513,58.8252,58.1449,58.4145,434625.7052
2013-05-30 09:35:00,91.02,91.14,90.89,91.1,131253.00140898378,58.4145,58.4915,58.331,58.4658,131253.0014
2013-05-30 09:40:00,91.11,91.48,91.08,91.31,159609.48781346634,58.4722,58.7097,58.453,58.6006,159609.4878
2013-05-30 09:45:00,91.3,91.4,91.13,91.26,120723.57079555457,58.5941,58.6583,58.485,58.5685,120723.5708
2013-05-30 09:50:00,91.26,91.34,91.21,91.22,63072.33189232341,58.5685,58.6198,58.5364,58.5428,63072.3319
2013-05-30 09:55:00,91.22,91.24,91.06,91.14,54940.69240868503,58.5428,58.5556,58.4401,58.4915,54940.6924
2013-05-30 10:00:00,91.13,91.38,91.06,91.11,105607.0614990473,58.485,58.6455,58.4401,58.4722,105607.0615
2013-05-30 10:05:00,91.1,91.22,90.88,90.96,124268.1315961149,58.4658,58.5428,58.3246,58.3759,124268.1316
2013-05-30 10:10:00,90.96,91.05,90.82,90.85,83714.18596617471,58.3759,58.4337,58.2861,58.3054,83714.186
2013-05-30 10:15:00,90.84,90.9,90.66,90.75,211839.63372760525,58.2989,58.3374,58.1834,58.2412,211839.6337
2013-05-30 10:20:00,90.76,90.93,90.54,90.63,152311.86263584218,58.2476,58.3567,58.1064,58.1642,152311.8626
2013-05-30 10:25:00,90.64,90.71,90.59,90.67,67555.1587871497,58.1706,58.2155,58.1385,58.1898,67555.1588
2013-05-30 10:30:00,90.67,90.76,90.54,90.57,60153.28182127373,58.1898,58.2476,58.1064,58.1257,60153.2818
2013-05-30 10:35:00,90.57,90.59,90.36,90.46,65991.38196337309,58.1257,58.1385,57.9909,58.0551,65991.382
2013-05-30 10:40:00,90.48,90.67,90.48,90.56,54523.68525567793,58.0679,58.1898,58.0679,58.1192,54523.6853
2013-05-30 10:45:00,90.56,90.6,90.45,90.45,76833.56794155762,58.1192,58.1449,58.0486,58.0486,76833.5679
2013-05-30 10:50:00,90.45,90.48,90.18,90.2,171181.4363094133,58.0486,58.0679,57.8754,57.8882,171181.4363
2013-05-30 10:55:00,90.2,90.32,90.18,90.29,59736.27466826664,57.8882,57.9652,57.8754,57.946,59736.2747
2013-05-30 11:00:00,90.27,90.51,90.23,90.5,76937.81972980939,57.9331,58.0871,57.9074,58.0807,76937.8197
2013-05-30 11:05:00,90.49,90.49,90.23,90.38,101749.74533373164,58.0743,58.0743,57.9074,58.0037,101749.7453
2013-05-30 11:10:00,90.38,90.4,90.25,90.37,60466.03718602906,58.0037,58.0166,57.9203,57.9973,60466.0372
2013-05-30 11:15:00,90.37,90.37,90.1,90.12,81316.3948363839,57.9973,57.9973,57.824,57.8369,81316.3948
2013-05-30 11:20:00,90.15,90.2,90.11,90.14,42743.23318322744,57.8561,57.8882,57.8304,57.8497,42743.2332
2013-05-30 11:25:00,90.14,90.43,90.07,90.43,88405.51643750456,57.8497,58.0358,57.8048,58.0358,88405.5164
2013-05-30 11:30:00,90.43,90.5,90.36,90.44,57234.231750224055,58.0358,58.0807,57.9909,58.0422,57234.2318
2013-05-30 11:35:00,90.44,90.56,90.4,90.49,54210.929890922605,58.0422,58.1192,58.0166,58.0743,54210.9299
2013-05-30 11:40:00,90.49,90.64,90.48,90.6,80065.37337736262,58.0743,58.1706,58.0679,58.1449,80065.3734
2013-05-30 11:45:00,90.6,90.73,90.58,90.72,51291.87981987293,58.1449,58.2283,58.1321,58.2219,51291.8798
2013-05-30 11:50:00,90.73,90.88,90.69,90.75,85590.71815470664,58.2283,58.3246,58.2027,58.2412,85590.7182
2013-05-30 11:55:00,90.74,90.75,90.62,90.67,42117.72245371679,58.2348,58.2412,58.1577,58.1898,42117.7225
2013-05-30 12:00:00,90.7,90.76,90.65,90.68,45036.77252476647,58.2091,58.2476,58.177,58.1962,45036.7725
2013-05-30 12:05:00,90.67,90.74,90.57,90.62,58902.26036225245,58.1898,58.2348,58.1257,58.1577,58902.2604
2013-05-30 12:10:00,90.62,90.77,90.58,90.77,43681.49927749341,58.1577,58.254,58.1321,58.254,43681.4993
2013-05-30 12:15:00,90.77,90.77,90.6,90.66,48164.3261723197,58.254,58.254,58.1449,58.1834,48164.3262
2013-05-30 12:20:00,90.66,90.67,90.55,90.6,31484.04005203582,58.1834,58.1898,58.1128,58.1449,31484.0401
2013-05-30 12:25:00,90.58,90.67,90.57,90.64,19182.32903832646,58.1321,58.1898,58.1257,58.1706,19182.329
2013-05-30 12:30:00,90.63,90.67,90.55,90.63,28669.24176923792,58.1642,58.1898,58.1128,58.1642,28669.2418
2013-05-30 12:35:00,90.63,90.65,90.57,90.61,21475.868379865493,58.1642,58.177,58.1257,58.1513,21475.8684
2013-05-30 12:40:00,90.62,90.67,90.54,90.56,32422.306146301788,58.1577,58.1898,58.1064,58.1192,32422.3061
2013-05-30 12:45:00,90.58,90.67,90.55,90.56,16680.28612028388,58.1321,58.1898,58.1128,58.1192,16680.2861
2013-05-30 12:50:00,90.56,90.6,90.46,90.54,28043.73103972727,58.1192,58.1449,58.0551,58.1064,28043.731
2013-05-30 12:55:00,90.54,90.66,90.54,90.62,25124.680968677592,58.1064,58.1834,58.1064,58.1577,25124.681
2013-05-30 13:00:00,90.62,90.65,90.56,90.64,30024.51501651098,58.1577,58.177,58.1192,58.1706,30024.515
2013-05-30 13:05:00,90.64,90.7,90.64,90.68,37947.65092364582,58.1706,58.2091,58.1706,58.1962,37947.6509
2013-05-30 13:10:00,90.67,90.77,90.62,90.75,36383.87409986921,58.1898,58.254,58.1577,58.2412,36383.8741
2013-05-30 13:15:00,90.75,90.77,90.67,90.69,43577.24748924163,58.2412,58.254,58.1898,58.2027,43577.2475
2013-05-30 13:20:00,90.69,90.69,90.52,90.66,24707.673815670496,58.2027,58.2027,58.0936,58.1834,24707.6738
2013-05-30 13:25:00,90.66,90.68,90.6,90.67,29294.75249874856,58.1834,58.1962,58.1449,58.1898,29294.7525
2013-05-30 13:30:00,90.68,90.75,90.61,90.61,31901.04720504292,58.1962,58.2412,58.1513,58.1513,31901.0472
2013-05-30 13:35:00,90.6,90.62,90.53,90.59,31067.032899028723,58.1449,58.1577,58.1,58.1385,31067.0329
2013-05-30 13:40:00,90.59,90.7,90.57,90.67,30128.76680476276,58.1385,58.2091,58.1257,58.1898,30128.7668
2013-05-30 13:45:00,90.69,90.72,90.63,90.69,23665.15593315276,58.2027,58.2219,58.1642,58.2027,23665.1559
2013-05-30 13:50:00,90.68,90.74,90.62,90.72,34194.58654658195,58.1962,58.2348,58.1577,58.2219,34194.5865
2013-05-30 13:55:00,90.73,90.78,90.71,90.73,45036.77252476647,58.2283,58.2604,58.2155,58.2283,45036.7725
2013-05-30 14:00:00,90.73,90.78,90.68,90.75,51083.37624336938,58.2283,58.2604,58.1962,58.2412,51083.3762
2013-05-30 14:05:00,90.76,90.76,90.67,90.68,29711.75965175566,58.2476,58.2476,58.1898,58.1962,29711.7597
2013-05-30 14:10:00,90.67,90.8,90.67,90.72,25854.44348644001,58.1898,58.2733,58.1898,58.2219,25854.4435
2013-05-30 14:15:00,90.73,90.83,90.71,90.81,51187.62803162115,58.2283,58.2925,58.2155,58.2797,51187.628
2013-05-30 14:20:00,90.83,90.84,90.76,90.84,32318.054358050013,58.2925,58.2989,58.2476,58.2989,32318.0544
2013-05-30 14:25:00,90.84,90.93,90.84,90.93,56087.46207945454,58.2989,58.3567,58.2989,58.3567,56087.4621
2013-05-30 14:30:00,90.93,91.06,90.93,91.06,68701.92845791922,58.3567,58.4401,58.3567,58.4401,68701.9285
2013-05-30 14:35:00,91.06,91.11,90.9,91.09,106128.32044030615,58.4401,58.4722,58.3374,58.4594,106128.3204
2013-05-30 14:40:00,91.08,91.28,91.08,91.27,142616.44632842715,58.453,58.5813,58.453,58.5749,142616.4463
2013-05-30 14:45:00,91.28,91.37,91.27,91.36,53376.91558490841,58.5813,58.6391,58.5749,58.6327,53376.9156
2013-05-30 14:50:00,91.35,91.55,91.32,91.55,65782.87838686955,58.6262,58.7546,58.607,58.7546,65782.8784
2013-05-30 14:55:00,91.55,91.56,91.37,91.44,65365.87123386245,58.7546,58.761,58.6391,58.684,65365.8712
2013-05-30 15:00:00,91.43,91.43,91.28,91.3,57963.99426798648,58.6776,58.6776,58.5813,58.5941,57963.9943
2013-05-30 15:05:00,91.3,91.35,91.24,91.35,50562.117302110506,58.5941,58.6262,58.5556,58.6262,50562.1173
2013-05-30 15:10:00,91.35,91.35,91.2,91.2,38990.168806163565,58.6262,58.6262,58.53,58.53,38990.1688
2013-05-30 15:15:00,91.2,91.21,91.13,91.14,48581.33332532679,58.53,58.5364,58.485,58.4915,48581.3333
2013-05-30 15:20:00,91.14,91.24,91.1,91.1,72246.48925847955,58.4915,58.5556,58.4658,58.4658,72246.4893
2013-05-30 15:25:00,91.11,91.13,90.97,90.99,56921.47638546873,58.4722,58.485,58.3824,58.3952,56921.4764
2013-05-30 15:30:00,90.99,91.05,90.91,90.92,65678.62659861778,58.3952,58.4337,58.3439,58.3503,65678.6266
2013-05-30 15:35:00,90.92,91.09,90.91,91.08,82358.91271890164,58.3503,58.4594,58.3439,58.453,82358.9127
2013-05-30 15:40:00,91.07,91.17,91.05,91.07,77042.07151806116,58.4465,58.5107,58.4337,58.4465,77042.0715
2013-05-30 15:45:00,91.06,91.07,90.94,90.94,116866.25463023892,58.4401,58.4465,58.3631,58.3631,116866.2546
2013-05-30 15:50:00,90.95,90.96,90.86,90.87,129167.96564394828,58.3695,58.3759,58.3118,58.3182,129167.9656
2013-05-30 15:55:00,90.88,90.97,90.8,90.91,230917.71097768,58.3246,58.3824,58.2733,58.3439,230917.711
2013-05-31 09:30:00,91.05,91.67,90.84,91.54,336316.2689002237,58.4337,58.8316,58.2989,58.7482,336316.2689
2013-05-31 09:35:00,91.47,91.47,91.16,91.41,71829.48210547245,58.7033,58.7033,58.5043,58.6647,71829.4821
2013-05-31 09:40:00,91.37,91.65,91.14,91.17,300453.6537416134,58.6391,58.8188,58.4915,58.5107,300453.6537
2013-05-31 09:45:00,91.16,91.18,90.86,91.0,114885.4706534552,58.5043,58.5171,58.3118,58.4016,114885.4707
2013-05-31 09:50:00,90.98,91.13,90.94,91.01,88405.51643750456,58.3888,58.485,58.3631,58.408,88405.5164
2013-05-31 09:55:00,91.01,91.04,90.84,90.85,106962.33474632035,58.408,58.4273,58.2989,58.3054,106962.3347
2013-05-31 10:00:00,90.87,90.91,90.7,90.72,275224.720984684,58.3182,58.3439,58.2091,58.2219,275224.721
2013-05-31 10:05:00,90.73,90.83,90.37,90.38,129689.22458520716,58.2283,58.2925,57.9973,58.0037,129689.2246
2013-05-31 10:10:00,90.38,90.62,90.37,90.44,97058.4148624018,58.0037,58.1577,57.9973,58.0422,97058.4149
2013-05-31 10:15:00,90.43,90.43,90.13,90.13,223932.84116481108,58.0358,58.0358,57.8433,57.8433,223932.8412
2013-05-31 10:20:00,90.12,90.19,89.93,90.09,183587.39911137443,57.8369,57.8818,57.7149,57.8176,183587.3991
2013-05-31 10:25:00,90.1,90.1,89.86,89.9,136048.58366856538,57.824,57.824,57.67,57.6957,136048.5837
2013-05-31 10:30:00,89.89,90.12,89.77,89.93,193908.32614830008,57.6892,57.8369,57.6122,57.7149,193908.3261
2013-05-31 10:35:00,89.93,90.21,89.88,90.07,81941.90556589456,57.7149,57.8946,57.6828,57.8048,81941.9056
2013-05-31 10:40:00,90.07,90.09,89.7,89.7,104251.78825177424,57.8048,57.8176,57.5673,57.5673,104251.7883
2013-05-31 10:45:00,89.72,90.05,89.71,89.93,200267.6852316583,57.5801,57.7919,57.5737,57.7149,200267.6852
2013-05-31 10:50:00,89.94,89.94,89.66,89.69,145848.25176423215,57.7213,57.7213,57.5416,57.5609,145848.2518
2013-05-31 10:55:00,89.68,89.72,89.39,89.69,176185.52214549846,57.5545,57.5801,57.3684,57.5609,176185.5221
2013-05-31 11:00:00,89.7,89.73,89.42,89.47,159505.23602521457,57.5673,57.5866,57.3876,57.4197,159505.236
2013-05-31 11:05:00,89.46,89.58,89.43,89.54,139801.64804562926,57.4133,57.4903,57.394,57.4646,139801.648
2013-05-31 11:10:00,89.54,89.73,89.51,89.68,103105.01858100473,57.4646,57.5866,57.4454,57.5545,103105.0186
2013-05-31 11:15:00,89.68,89.71,89.58,89.63,87884.25749624569,57.5545,57.5737,57.4903,57.5224,87884.2575
2013-05-31 11:20:00,89.62,89.64,89.49,89.5,85903.47351946197,57.516,57.5288,57.4325,57.439,85903.4735
2013-05-31 11:25:00,89.49,89.55,89.41,89.52,139697.3962573775,57.4325,57.471,57.3812,57.4518,139697.3963
2013-05-31 11:30:00,89.51,89.62,89.45,89.46,127812.69239667522,57.4454,57.516,57.4069,57.4133,127812.6924
2013-05-31 11:35:00,89.47,89.64,89.43,89.62,79231.35907134842,57.4197,57.5288,57.394,57.516,79231.3591
2013-05-31 11:40:00,89.62,89.76,89.58,89.65,70786.9642229547,57.516,57.6058,57.4903,57.5352,70786.9642
2013-05-31 11:45:00,89.66,89.81,89.62,89.74,51083.37624336938,57.5416,57.6379,57.516,57.593,51083.3762
2013-05-31 11:50:00,89.73,89.81,89.71,89.74,60987.29612728793,57.5866,57.6379,57.5737,57.593,60987.2961
2013-05-31 11:55:00,89.74,89.84,89.66,89.76,72350.74104673132,57.593,57.6572,57.5416,57.6058,72350.741
2013-05-31 12:00:00,89.74,89.75,89.66,89.73,92367.08439107196,57.593,57.5994,57.5416,57.5866,92367.0844
2013-05-31 12:05:00,89.73,89.73,89.59,89.62,58693.7567857489,57.5866,57.5866,57.4967,57.516,58693.7568
2013-05-31 12:10:00,89.62,89.74,89.57,89.7,105190.0543460402,57.516,57.593,57.4839,57.5673,105190.0543
2013-05-31 12:15:00,89.7,89.7,89.48,89.55,43994.25464224873,57.5673,57.5673,57.4261,57.471,43994.2546
2013-05-31 12:20:00,89.56,89.62,89.51,89.52,56608.72102071341,57.4775,57.516,57.4454,57.4518,56608.721
2013-05-31 12:25:00,89.5,89.68,89.5,89.64,26167.19885119533,57.439,57.5545,57.439,57.5288,26167.1989
2013-05-31 12:30:00,89.65,89.84,89.59,89.77,129584.97279695538,57.5352,57.6572,57.4967,57.6122,129584.9728
2013-05-31 12:35:00,89.77,89.81,89.71,89.71,24603.42202741872,57.6122,57.6379,57.5737,57.5737,24603.422
2013-05-31 12:40:00,89.71,89.73,89.57,89.64,31171.2846872805,57.5737,57.5866,57.4839,57.5288,31171.2847
2013-05-31 12:45:00,89.61,89.63,89.44,89.45,36279.62231161744,57.5095,57.5224,57.4004,57.4069,36279.6223
2013-05-31 12:50:00,89.45,89.49,89.35,89.4,63072.33189232341,57.4069,57.4325,57.3427,57.3748,63072.3319
2013-05-31 12:55:00,89.4,89.41,89.23,89.24,59319.26751525954,57.3748,57.3812,57.2657,57.2721,59319.2675
2013-05-31 13:00:00,89.23,89.35,89.21,89.32,47851.57080756438,57.2657,57.3427,57.2528,57.3234,47851.5708
2013-05-31 13:05:00,89.33,89.42,89.32,89.35,30650.025746021627,57.3299,57.3876,57.3234,57.3427,30650.0257
2013-05-31 13:10:00,89.36,89.37,89.22,89.24,34715.84548784082,57.3491,57.3555,57.2593,57.2721,34715.8455
2013-05-31 13:15:00,89.24,89.26,89.17,89.25,72976.25177624197,57.2721,57.2849,57.2272,57.2785,72976.2518
2013-05-31 13:20:00,89.26,89.3,89.24,89.25,35966.86694686212,57.2849,57.3106,57.2721,57.2785,35966.8669
2013-05-31 13:25:00,89.26,89.34,89.26,89.31,35028.600852596144,57.2849,57.3363,57.2849,57.317,35028.6009
2013-05-31 13:30:00,89.29,89.38,89.27,89.35,57546.987114979376,57.3042,57.3619,57.2913,57.3427,57546.9871
2013-05-31 13:35:00,89.34,89.35,89.22,89.24,45036.77252476647,57.3363,57.3427,57.2593,57.2721,45036.7725
2013-05-31 13:40:00,89.23,89.24,89.09,89.09,84339.69669568536,57.2657,57.2721,57.1758,57.1758,84339.6967
2013-05-31 13:45:00,89.1,89.1,89.02,89.04,45870.78683078066,57.1822,57.1822,57.1309,57.1437,45870.7868
2013-05-31 13:50:00,89.03,89.08,89.0,89.01,52647.15306714599,57.1373,57.1694,57.1181,57.1245,52647.1531
2013-05-31 13:55:00,89.02,89.18,88.96,89.15,91011.81114379891,57.1309,57.2336,57.0924,57.2143,91011.8111
2013-05-31 14:00:00,89.17,89.18,89.11,89.18,39302.92417091889,57.2272,57.2336,57.1887,57.2336,39302.9242
2013-05-31 14:05:00,89.2,89.27,89.2,89.25,80899.38768337682,57.2464,57.2913,57.2464,57.2785,80899.3877
2013-05-31 14:10:00,89.27,89.3,89.1,89.2,64323.353351344704,57.2913,57.3106,57.1822,57.2464,64323.3534
2013-05-31 14:15:00,89.19,89.22,89.16,89.19,42117.72245371679,57.24,57.2593,57.2207,57.24,42117.7225
2013-05-31 14:20:00,89.19,89.24,89.13,89.22,91637.32187330956,57.24,57.2721,57.2015,57.2593,91637.3219
2013-05-31 14:25:00,89.22,89.25,89.09,89.16,65157.3676573589,57.2593,57.2785,57.1758,57.2207,65157.3677
2013-05-31 14:30:00,89.16,89.21,89.0,89.13,84860.95563694423,57.2207,57.2528,57.1181,57.2015,84860.9556
2013-05-31 14:35:00,89.13,89.13,89.05,89.06,88926.77537876343,57.2015,57.2015,57.1502,57.1566,88926.7754
2013-05-31 14:40:00,89.07,89.1,88.99,89.0,44619.76537175937,57.163,57.1822,57.1116,57.1181,44619.7654
2013-05-31 14:45:00,88.99,89.07,88.9,88.96,46183.54219553599,57.1116,57.163,57.0539,57.0924,46183.5422
2013-05-31 14:50:00,88.96,89.0,88.81,88.81,57338.48353847583,57.0924,57.1181,56.9961,56.9961,57338.4835
2013-05-31 14:55:00,88.81,88.88,88.77,88.85,68701.92845791922,56.9961,57.0411,56.9705,57.0218,68701.9285
2013-05-31 15:00:00,88.86,89.04,88.83,89.04,61717.05864505035,57.0282,57.1437,57.009,57.1437,61717.0586
2013-05-31 15:05:00,89.03,89.09,88.95,89.07,74852.7839647739,57.1373,57.1758,57.086,57.163,74852.784
2013-05-31 15:10:00,89.05,89.05,88.93,88.96,69014.68382267455,57.1502,57.1502,57.0731,57.0924,69014.6838
2013-05-31 15:15:00,88.96,89.0,88.92,88.94,58485.25320924535,57.0924,57.1181,57.0667,57.0796,58485.2532
2013-05-31 15:20:00,88.94,89.14,88.94,89.03,88718.27180225987,57.0796,57.2079,57.0796,57.1373,88718.2718
2013-05-31 15:25:00,89.03,89.04,88.82,88.83,76208.05721204697,57.1373,57.1437,57.0025,57.009,76208.0572
2013-05-31 15:30:00,88.83,88.84,88.69,88.75,104668.79540478134,57.009,57.0154,56.9191,56.9576,104668.7954
2013-05-31 15:35:00,88.75,88.84,88.72,88.79,88822.52359051166,56.9576,57.0154,56.9384,56.9833,88822.5236
2013-05-31 15:40:00,88.79,88.81,88.73,88.77,86216.2288842173,56.9833,56.9961,56.9448,56.9705,86216.2289
2013-05-31 15:45:00,88.76,88.8,88.65,88.68,180772.6008285765,56.964,56.9897,56.8934,56.9127,180772.6008
2013-05-31 15:50:00,88.68,88.83,88.68,88.81,285024.38908035075,56.9127,57.009,56.9127,56.9961,285024.3891
2013-05-31 15:55:00,88.82,88.83,88.32,88.32,460271.64513158327,57.0025,57.009,56.6817,56.6817,460271.6451
2013-06-03 09:30:00,89.21,89.26,88.88,89.02,202769.72814970088,57.2528,57.2849,57.0411,57.1309,202769.7281
2013-06-03 09:35:00,88.94,89.06,88.93,88.95,64010.59798658938,57.0796,57.1566,57.0731,57.086,64010.598
2013-06-03 09:40:00,88.95,89.14,88.69,88.74,105607.0614990473,57.086,57.2079,56.9191,56.9512,105607.0615
2013-06-03 09:45:00,88.72,89.11,88.71,89.11,102166.75248673875,56.9384,57.1887,56.9319,57.1887,102166.7525
2013-06-03 09:50:00,89.08,89.14,88.99,89.06,88926.77537876343,57.1694,57.2079,57.1116,57.1566,88926.7754
2013-06-03 09:55:00,89.03,89.11,88.96,88.98,70578.46064645116,57.1373,57.1887,57.0924,57.1052,70578.4606
2013-06-03 10:00:00,88.92,89.11,88.76,89.07,157628.70383668266,57.0667,57.1887,56.964,57.163,157628.7038
2013-06-03 10:05:00,89.08,89.11,89.01,89.03,170868.68094465797,57.1694,57.1887,57.1245,57.1373,170868.6809
2013-06-03 10:10:00,89.05,89.11,89.01,89.07,104773.04719303313,57.1502,57.1887,57.1245,57.163,104773.0472
2013-06-03 10:15:00,89.08,89.11,88.95,89.1,97475.42201540893,57.1694,57.1887,57.086,57.1822,97475.422
2013-06-03 10:20:00,89.11,89.31,89.07,89.26,177645.0471810233,57.1887,57.317,57.163,57.2849,177645.0472
2013-06-03 10:25:00,89.24,89.26,89.11,89.2,144597.23030521086,57.2721,57.2849,57.1887,57.2464,144597.2303
2013-06-03 10:30:00,89.2,89.26,89.15,89.23,63906.34619833761,57.2464,57.2849,57.2143,57.2657,63906.3462
2013-06-03 10:35:00,89.24,89.27,89.15,89.21,95807.39340338053,57.2721,57.2913,57.2143,57.2528,95807.3934
2013-06-03 10:40:00,89.22,89.29,89.03,89.24,140218.65519863635,57.2593,57.3042,57.1373,57.2721,140218.6552
2013-06-03 10:45:00,89.25,89.26,89.11,89.21,113634.44919443392,57.2785,57.2849,57.1887,57.2528,113634.4492
2013-06-03 10:50:00,89.18,89.27,89.13,89.21,57025.728173720505,57.2336,57.2913,57.2015,57.2528,57025.7282
2013-06-03 10:55:00,89.21,89.22,89.02,89.09,48685.58511357857,57.2528,57.2593,57.1309,57.1758,48685.5851
2013-06-03 11:00:00,89.09,89.14,89.01,89.02,46600.549348543085,57.1758,57.2079,57.1245,57.1309,46600.5493
2013-06-03 11:05:00,89.02,89.29,88.99,89.29,41804.96708896147,57.1309,57.3042,57.1116,57.3042,41804.9671
2013-06-03 11:10:00,89.3,89.39,89.1,89.12,72663.49641148665,57.3106,57.3684,57.1822,57.1951,72663.4964
2013-06-03 11:15:00,89.12,89.38,89.12,89.38,37322.14019413518,57.1951,57.3619,57.1951,57.3619,37322.1402
2013-06-03 11:20:00,89.37,89.44,89.2,89.24,75791.05005903987,57.3555,57.4004,57.2464,57.2721,75791.0501
2013-06-03 11:25:00,89.26,89.28,89.04,89.14,67972.1659401568,57.2849,57.2978,57.1437,57.2079,67972.1659
2013-06-03 11:30:00,89.13,89.26,89.13,89.24,44828.26894826292,57.2015,57.2849,57.2015,57.2721,44828.2689
2013-06-03 11:35:00,89.23,89.28,89.1,89.14,67555.1587871497,57.2657,57.2978,57.1822,57.2079,67555.1588
2013-06-03 11:40:00,89.14,89.25,89.11,89.21,66408.38911638019,57.2079,57.2785,57.1887,57.2528,66408.3891
2013-06-03 11:45:00,89.23,89.31,89.08,89.31,105085.80255778844,57.2657,57.317,57.1694,57.317,105085.8026
2013-06-03 11:50:00,89.29,89.32,89.2,89.26,49728.10299609631,57.3042,57.3234,57.2464,57.2849,49728.103
2013-06-03 11:55:00,89.26,89.31,89.18,89.26,34820.097276092594,57.2849,57.317,57.2336,57.2849,34820.0973
2013-06-03 12:00:00,89.27,89.32,89.2,89.21,42013.47066546501,57.2913,57.3234,57.2464,57.2528,42013.4707
2013-06-03 12:05:00,89.22,89.35,89.18,89.33,44619.76537175937,57.2593,57.3427,57.2336,57.3299,44619.7654
2013-06-03 12:10:00,89.34,89.37,89.25,89.31,30858.529322525173,57.3363,57.3555,57.2785,57.317,30858.5293
2013-06-03 12:15:00,89.32,89.38,89.26,89.35,70474.20885819939,57.3234,57.3619,57.2849,57.3427,70474.2089
2013-06-03 12:20:00,89.36,89.55,89.29,89.51,128542.45491443764,57.3491,57.471,57.3042,57.4454,128542.4549
2013-06-03 12:25:00,89.52,89.55,89.45,89.52,20329.09870909597,57.4518,57.471,57.4069,57.4518,20329.0987
2013-06-03 12:30:00,89.52,89.56,89.39,89.45,106128.32044030615,57.4518,57.4775,57.3684,57.4069,106128.3204
2013-06-03 12:35:00,89.45,89.48,89.32,89.35,49728.10299609631,57.4069,57.4261,57.3234,57.3427,49728.103
2013-06-03 12:40:00,89.34,89.49,89.34,89.49,53168.41200840486,57.3363,57.4325,57.3363,57.4325,53168.412
2013-06-03 12:45:00,89.48,89.56,89.47,89.5,57963.99426798648,57.4261,57.4775,57.4197,57.439,57963.9943
2013-06-03 12:50:00,89.52,89.53,89.39,89.41,28564.98998098614,57.4518,57.4582,57.3684,57.3812,28564.99
2013-06-03 12:55:00,89.43,89.52,89.37,89.48,17514.300426298072,57.394,57.4518,57.3555,57.4261,17514.3004
2013-06-03 13:00:00,89.49,89.52,89.41,89.46,20120.59513259243,57.4325,57.4518,57.3812,57.4133,20120.5951
2013-06-03 13:05:00,89.47,89.65,89.47,89.65,24603.42202741872,57.4197,57.5352,57.4197,57.5352,24603.422
2013-06-03 13:10:00,89.64,89.64,89.56,89.58,40866.7009946955,57.5288,57.5288,57.4775,57.4903,40866.701
2013-06-03 13:15:00,89.58,89.72,89.56,89.72,39407.175959170665,57.4903,57.5801,57.4775,57.5801,39407.176
2013-06-03 13:20:00,89.73,89.81,89.7,89.79,129376.46922045184,57.5866,57.6379,57.5673,57.6251,129376.4692
2013-06-03 13:25:00,89.79,89.92,89.78,89.92,116657.75105373537,57.6251,57.7085,57.6187,57.7085,116657.7511
2013-06-03 13:30:00,89.9,90.01,89.84,89.92,150018.32329430312,57.6957,57.7663,57.6572,57.7085,150018.3233
2013-06-03 13:35:00,89.91,89.96,89.83,89.95,77459.07867106826,57.7021,57.7342,57.6507,57.7278,77459.0787
2013-06-03 13:40:00,89.96,89.98,89.85,89.89,43055.98854798276,57.7342,57.747,57.6636,57.6892,43055.9885
2013-06-03 13:45:00,89.88,89.99,89.88,89.91,34403.0901230855,57.6828,57.7534,57.6828,57.7021,34403.0901
2013-06-03 13:50:00,89.91,90.07,89.9,90.04,48894.08869008212,57.7021,57.8048,57.6957,57.7855,48894.0887
2013-06-03 13:55:00,90.03,90.19,90.02,90.1,48581.33332532679,57.7791,57.8818,57.7727,57.824,48581.3333
2013-06-03 14:00:00,90.1,90.19,90.0,90.12,48164.3261723197,57.824,57.8818,57.7598,57.8369,48164.3262
2013-06-03 14:05:00,90.15,90.19,90.0,90.04,78710.10013008954,57.8561,57.8818,57.7598,57.7855,78710.1001
2013-06-03 14:10:00,90.04,90.04,89.91,89.96,70995.46779945826,57.7855,57.7855,57.7021,57.7342,70995.4678
2013-06-03 14:15:00,89.95,90.03,89.93,90.02,34298.83833483372,57.7278,57.7791,57.7149,57.7727,34298.8383
2013-06-03 14:20:00,90.03,90.06,89.97,90.02,105607.0614990473,57.7791,57.7983,57.7406,57.7727,105607.0615
2013-06-03 14:25:00,90.01,90.08,89.94,90.05,26479.954215950656,57.7663,57.8112,57.7213,57.7919,26479.9542
2013-06-03 14:30:00,90.04,90.05,89.96,89.99,33986.0829700784,57.7855,57.7919,57.7342,57.7534,33986.083
2013-06-03 14:35:00,89.97,90.04,89.95,89.98,50457.865513858735,57.7406,57.7855,57.7278,57.747,50457.8655
2013-06-03 14:40:00,89.98,90.2,89.96,90.18,79127.10728309664,57.747,57.8882,57.7342,57.8754,79127.1073
2013-06-03 14:45:00,90.19,90.22,90.13,90.16,48581.33332532679,57.8818,57.901,57.8433,57.8625,48581.3333
2013-06-03 14:50:00,90.15,90.22,90.09,90.11,56504.46923246163,57.8561,57.901,57.8176,57.8304,56504.4692
2013-06-03 14:55:00,90.12,90.15,90.06,90.06,44619.76537175937,57.8369,57.8561,57.7983,57.7983,44619.7654
2013-06-03 15:00:00,90.07,90.13,89.96,90.09,58381.001420993576,57.8048,57.8433,57.7342,57.8176,58381.0014
2013-06-03 15:05:00,90.09,90.2,90.07,90.12,75269.791117781,57.8176,57.8882,57.8048,57.8369,75269.7911
2013-06-03 15:10:00,90.11,90.17,90.05,90.16,72663.49641148665,57.8304,57.8689,57.7919,57.8625,72663.4964
2013-06-03 15:15:00,90.17,90.21,90.07,90.12,64740.36050435181,57.8689,57.8946,57.8048,57.8369,64740.3605
2013-06-03 15:20:00,90.13,90.28,90.13,90.24,60361.78539777728,57.8433,57.9395,57.8433,57.9139,60361.7854
2013-06-03 15:25:00,90.24,90.29,90.18,90.28,48372.82974882325,57.9139,57.946,57.8754,57.9395,48372.8297
2013-06-03 15:30:00,90.27,90.39,90.18,90.36,109464.37766436295,57.9331,58.0101,57.8754,57.9909,109464.3777
2013-06-03 15:35:00,90.37,90.44,90.31,90.4,97788.17738016424,57.9973,58.0422,57.9588,58.0166,97788.1774
2013-06-03 15:40:00,90.4,90.4,90.29,90.39,78605.84834183777,58.0166,58.0166,57.946,58.0101,78605.8483
2013-06-03 15:45:00,90.37,90.45,90.34,90.35,139071.88552786683,57.9973,58.0486,57.978,57.9845,139071.8855
2013-06-03 15:50:00,90.34,90.39,90.28,90.35,165968.8468968246,57.978,58.0101,57.9395,57.9845,165968.8469
2013-06-03 15:55:00,90.36,90.44,90.29,90.43,394384.514956462,57.9909,58.0422,57.946,58.0358,394384.515
2013-06-04 09:30:00,90.12,90.61,89.96,90.57,164300.8182847962,57.8369,58.1513,57.7342,58.1257,164300.8183
2013-06-04 09:35:00,90.57,90.77,90.46,90.62,145326.9928229733,58.1257,58.254,58.0551,58.1577,145326.9928
2013-06-04 09:40:00,90.65,90.7,90.41,90.54,161798.77536675363,58.177,58.2091,58.023,58.1064,161798.7754
2013-06-04 09:45:00,90.56,90.65,90.47,90.53,62759.57652756809,58.1192,58.177,58.0615,58.1,62759.5765
2013-06-04 09:50:00,90.54,90.55,90.36,90.4,107587.845475831,58.1064,58.1128,57.9909,58.0166,107587.8455
2013-06-04 09:55:00,90.4,90.42,89.97,90.31,70057.20170519229,58.0166,58.0294,57.7406,57.9588,70057.2017
2013-06-04 10:00:00,90.31,90.53,90.05,90.53,85799.2217312102,57.9588,58.1,57.7919,58.1,85799.2217
2013-06-04 10:05:00,90.48,90.6,90.4,90.56,127187.18166716456,58.0679,58.1449,58.0166,58.1192,127187.1817
2013-06-04 10:10:00,90.56,90.76,90.55,90.67,114155.7081356928,58.1192,58.2476,58.1128,58.1898,114155.7081
2013-06-04 10:15:00,90.67,90.74,90.62,90.69,100602.97566296214,58.1898,58.2348,58.1577,58.2027,100602.9757
2013-06-04 10:20:00,90.7,90.81,90.66,90.75,54002.426314419055,58.2091,58.2797,58.1834,58.2412,54002.4263
2013-06-04 10:25:00,90.75,90.82,90.72,90.77,76833.56794155762,58.2412,58.2861,58.2219,58.254,76833.5679
2013-06-04 10:30:00,90.77,90.82,90.69,90.78,98726.4434744302,58.254,58.2861,58.2027,58.2604,98726.4435
2013-06-04 10:35:00,90.78,91.03,90.78,91.02,48060.07438406792,58.2604,58.4209,58.2604,58.4145,48060.0744
2013-06-04 10:40:00,91.03,91.13,90.93,91.13,73497.51071750085,58.4209,58.485,58.3567,58.485,73497.5107
2013-06-04 10:45:00,91.12,91.13,90.88,91.05,111966.42058240554,58.4786,58.485,58.3246,58.4337,111966.4206
2013-06-04 10:50:00,91.06,91.09,90.76,90.76,118430.03145401554,58.4401,58.4594,58.2476,58.2476,118430.0315
2013-06-04 10:55:00,90.76,90.8,90.54,90.54,86111.97709596551,58.2476,58.2733,58.1064,58.1064,86111.9771
2013-06-04 11:00:00,90.52,90.75,90.43,90.73,99768.96135694794,58.0936,58.2412,58.0358,58.2283,99768.9614
2013-06-04 11:05:00,90.71,90.79,90.69,90.73,84443.94848393713,58.2155,58.2668,58.2027,58.2283,84443.9485
2013-06-04 11:10:00,90.73,90.76,90.59,90.63,55357.69956169212,58.2283,58.2476,58.1385,58.1642,55357.6996
2013-06-04 11:15:00,90.63,90.91,90.63,90.9,68493.42488141567,58.1642,58.3439,58.1642,58.3374,68493.4249
2013-06-04 11:20:00,90.9,91.06,90.86,91.04,56295.96565595809,58.3374,58.4401,58.3118,58.4273,56295.9657
2013-06-04 11:25:00,91.01,91.27,91.01,91.26,76520.81257680229,58.408,58.5749,58.408,58.5685,76520.8126
2013-06-04 11:30:00,91.24,91.24,91.0,91.07,70265.70528169583,58.5556,58.5556,58.4016,58.4465,70265.7053
2013-06-04 11:35:00,91.07,91.11,90.92,90.97,72663.49641148665,58.4465,58.4722,58.3503,58.3824,72663.4964
2013-06-04 11:40:00,90.98,90.98,90.81,90.96,73393.25892924906,58.3888,58.3888,58.2797,58.3759,73393.2589
2013-06-04 11:45:00,90.96,91.12,90.94,91.1,58068.24605623825,58.3759,58.4786,58.3631,58.4658,58068.2461
2013-06-04 11:50:00,91.11,91.15,91.1,91.15,40136.93847693308,58.4722,58.4979,58.4658,58.4979,40136.9385
2013-06-04 11:55:00,91.15,91.42,91.15,91.32,66721.14448113552,58.4979,58.6712,58.4979,58.607,66721.1445
2013-06-04 12:00:00,91.31,91.37,91.09,91.12,51083.37624336938,58.6006,58.6391,58.4594,58.4786,51083.3762
2013-06-04 12:05:00,91.14,91.16,91.05,91.12,28043.73103972727,58.4915,58.5043,58.4337,58.4786,28043.731
2013-06-04 12:10:00,91.12,91.34,91.08,91.27,42013.47066546501,58.4786,58.6198,58.453,58.5749,42013.4707
2013-06-04 12:15:00,91.27,91.27,90.9,90.93,53689.67094966373,58.5749,58.5749,58.3374,58.3567,53689.6709
2013-06-04 12:20:00,90.92,90.96,90.83,90.87,52647.15306714599,58.3503,58.3759,58.2925,58.3182,52647.1531
2013-06-04 12:25:00,90.87,90.88,90.68,90.71,40970.95278294728,58.3182,58.3246,58.1962,58.2155,40970.9528
2013-06-04 12:30:00,90.71,90.74,90.67,90.69,44515.5135835076,58.2155,58.2348,58.1898,58.2027,44515.5136
2013-06-04 12:35:00,90.69,90.93,90.69,90.9,74748.53217652213,58.2027,58.3567,58.2027,58.3374,74748.5322
2013-06-04 12:40:00,90.89,90.98,90.88,90.92,32318.054358050013,58.331,58.3888,58.3246,58.3503,32318.0544
2013-06-04 12:45:00,90.93,90.93,90.82,90.85,489670.6494185836,58.3567,58.3567,58.2861,58.3054,489670.6494
2013-06-04 12:50:00,90.84,91.05,90.78,90.89,51396.1316081247,58.2989,58.4337,58.2604,58.331,51396.1316
2013-06-04 12:55:00,90.91,90.95,90.81,90.81,28356.48640448259,58.3439,58.3695,58.2797,58.2797,28356.4864
2013-06-04 13:00:00,90.79,90.99,90.77,90.97,29607.507863503884,58.2668,58.3952,58.254,58.3824,29607.5079
2013-06-04 13:05:00,90.98,91.13,90.98,91.13,19390.832614830008,58.3888,58.485,58.3888,58.485,19390.8326
2013-06-04 13:10:00,91.12,91.15,91.05,91.14,23456.652356649203,58.4786,58.4979,58.4337,58.4915,23456.6524
2013-06-04 13:15:00,91.14,91.18,91.03,91.04,36696.62946462453,58.4915,58.5171,58.4209,58.4273,36696.6295
2013-06-04 13:20:00,91.03,91.05,90.94,90.95,18765.32188531936,58.4209,58.4337,58.3631,58.3695,18765.3219
2013-06-04 13:25:00,90.94,90.94,90.58,90.68,56817.22459721696,58.3631,58.3631,58.1321,58.1962,56817.2246
2013-06-04 13:30:00,90.67,90.85,90.62,90.81,51291.87981987293,58.1898,58.3054,58.1577,58.2797,51291.8798
2013-06-04 13:35:00,90.83,90.83,90.52,90.58,58172.497844490026,58.2925,58.2925,58.0936,58.1321,58172.4978
2013-06-04 13:40:00,90.56,90.67,90.53,90.65,58693.7567857489,58.1192,58.1898,58.1,58.177,58693.7568
2013-06-04 13:45:00,90.65,90.66,90.3,90.3,82880.17166016051,58.177,58.1834,57.9524,57.9524,82880.1717
2013-06-04 13:50:00,90.29,90.54,90.28,90.43,99560.4577804444,57.946,58.1064,57.9395,58.0358,99560.4578
2013-06-04 13:55:00,90.41,90.53,90.38,90.5,51708.88697288002,58.023,58.1,58.0037,58.0807,51708.887
2013-06-04 14:00:00,90.5,90.54,90.33,90.41,78397.34476533423,58.0807,58.1064,57.9716,58.023,78397.3448
2013-06-04 14:05:00,90.4,90.49,90.24,90.24,75895.30184729164,58.0166,58.0743,57.9139,57.9139,75895.3018
2013-06-04 14:10:00,90.24,90.42,90.24,90.4,44932.5207365147,57.9139,58.0294,57.9139,58.0166,44932.5207
2013-06-04 14:15:00,90.4,90.5,90.34,90.5,34194.58654658195,58.0166,58.0807,57.978,58.0807,34194.5865
2013-06-04 14:20:00,90.5,90.57,90.29,90.33,40241.19026518486,58.0807,58.1257,57.946,57.9716,40241.1903
2013-06-04 14:25:00,90.3,90.51,90.29,90.43,37426.39198238695,57.9524,58.0871,57.946,58.0358,37426.392
2013-06-04 14:30:00,90.44,90.6,90.44,90.53,39511.42774742244,58.0422,58.1449,58.0422,58.1,39511.4277
2013-06-04 14:35:00,90.54,90.6,90.43,90.6,32526.557934553563,58.1064,58.1449,58.0358,58.1449,32526.5579
2013-06-04 14:40:00,90.61,90.8,90.57,90.71,50353.61372560696,58.1513,58.2733,58.1257,58.2155,50353.6137
2013-06-04 14:45:00,90.72,90.83,90.72,90.81,74644.28038827036,58.2219,58.2925,58.2219,58.2797,74644.2804
2013-06-04 14:50:00,90.8,90.89,90.74,90.74,58589.50499749712,58.2733,58.331,58.2348,58.2348,58589.505
2013-06-04 14:55:00,90.74,90.77,90.52,90.62,68076.41772840857,58.2348,58.254,58.0936,58.1577,68076.4177
2013-06-04 15:00:00,90.61,90.71,90.52,90.68,50562.117302110506,58.1513,58.2155,58.0936,58.1962,50562.1173
2013-06-04 15:05:00,90.69,90.77,90.58,90.67,60257.53360952551,58.2027,58.254,58.1321,58.1898,60257.5336
2013-06-04 15:10:00,90.68,90.7,90.5,90.62,47226.06007805373,58.1962,58.2091,58.0807,58.1577,47226.0601
2013-06-04 15:15:00,90.62,90.63,90.51,90.58,64219.10156309293,58.1577,58.1642,58.0871,58.1321,64219.1016
2013-06-04 15:20:00,90.58,90.66,90.5,90.54,159505.23602521457,58.1321,58.1834,58.0807,58.1064,159505.236
2013-06-04 15:25:00,90.53,90.67,90.53,90.55,90490.55220254004,58.1,58.1898,58.1,58.1128,90490.5522
2013-06-04 15:30:00,90.56,90.76,90.56,90.66,248953.27034523687,58.1192,58.2476,58.1192,58.1834,248953.2703
2013-06-04 15:35:00,90.67,90.68,90.59,90.67,103209.2703692565,58.1898,58.1962,58.1385,58.1898,103209.2704
2013-06-04 15:40:00,90.64,90.83,90.64,90.81,119055.54218352618,58.1706,58.2925,58.1706,58.2797,119055.5422
2013-06-04 15:45:00,90.81,90.83,90.66,90.66,113842.95277093748,58.2797,58.2925,58.1834,58.1834,113842.9528
2013-06-04 15:50:00,90.67,90.7,90.53,90.63,161590.27179025006,58.1898,58.2091,58.1,58.1642,161590.2718
2013-06-04 15:55:00,90.63,90.66,90.4,90.41,279603.2960912585,58.1642,58.1834,58.0166,58.023,279603.2961
2013-06-05 09:30:00,89.62,90.56,88.99,90.2,253436.0972400632,57.516,58.1192,57.1116,57.8882,253436.0972
2013-06-05 09:35:00,90.2,90.26,89.6,89.83,99664.70956869615,57.8882,57.9267,57.5031,57.6507,99664.7096
2013-06-05 09:40:00,89.83,89.93,89.7,89.8,43681.49927749341,57.6507,57.7149,57.5673,57.6315,43681.4993
2013-06-05 09:45:00,89.83,89.94,89.58,89.73,54210.929890922605,57.6507,57.7213,57.4903,57.5866,54210.9299
2013-06-05 09:50:00,89.73,89.83,89.62,89.81,40345.44205343663,57.5866,57.6507,57.516,57.6379,40345.4421
2013-06-05 09:55:00,89.82,89.82,89.43,89.45,78501.596553586,57.6443,57.6443,57.394,57.4069,78501.5966
2013-06-05 10:00:00,89.47,89.76,89.4,89.75,82463.16450715343,57.4197,57.6058,57.3748,57.5994,82463.1645
2013-06-05 10:05:00,89.76,89.8,89.56,89.57,40345.44205343663,57.6058,57.6315,57.4775,57.4839,40345.4421
2013-06-05 10:10:00,89.57,89.68,89.43,89.43,108734.61514660052,57.4839,57.5545,57.394,57.394,108734.6151
2013-06-05 10:15:00,89.43,89.5,89.37,89.43,133442.28896227104,57.394,57.439,57.3555,57.394,133442.289
2013-06-05 10:20:00,89.43,89.54,89.4,89.47,54836.44062043325,57.394,57.4646,57.3748,57.4197,54836.4406
2013-06-05 10:25:00,89.44,89.79,89.43,89.74,68076.41772840857,57.4004,57.6251,57.394,57.593,68076.4177
2013-06-05 10:30:00,89.74,89.82,89.54,89.72,43264.49212448631,57.593,57.6443,57.4646,57.5801,43264.4921
2013-06-05 10:35:00,89.73,89.92,89.7,89.7,62029.81400980567,57.5866,57.7085,57.5673,57.5673,62029.814
2013-06-05 10:40:00,89.7,89.77,89.63,89.7,47121.80828980196,57.5673,57.6122,57.5224,57.5673,47121.8083
2013-06-05 10:45:00,89.71,89.74,89.58,89.66,49415.34763134099,57.5737,57.593,57.4903,57.5416,49415.3476
2013-06-05 10:50:00,89.65,89.65,89.5,89.59,31379.788263784045,57.5352,57.5352,57.439,57.4967,31379.7883
2013-06-05 10:55:00,89.6,89.67,89.37,89.4,94973.37909736633,57.5031,57.5481,57.3555,57.3748,94973.3791
2013-06-05 11:00:00,89.4,89.47,89.34,89.45,46079.29040728421,57.3748,57.4197,57.3363,57.4069,46079.2904
2013-06-05 11:05:00,89.44,89.49,89.39,89.45,49623.851207844535,57.4004,57.4325,57.3684,57.4069,49623.8512
2013-06-05 11:10:00,89.45,89.57,89.39,89.46,50874.87266686583,57.4069,57.4839,57.3684,57.4133,50874.8727
2013-06-05 11:15:00,89.47,89.57,89.46,89.53,56295.96565595809,57.4197,57.4839,57.4133,57.4582,56295.9657
2013-06-05 11:20:00,89.54,89.56,89.44,89.53,73184.75535274552,57.4646,57.4775,57.4004,57.4582,73184.7554
2013-06-05 11:25:00,89.51,89.6,89.46,89.55,61508.5550685468,57.4454,57.5031,57.4133,57.471,61508.5551
2013-06-05 11:30:00,89.56,89.57,89.41,89.49,54732.18883218148,57.4775,57.4839,57.3812,57.4325,54732.1888
2013-06-05 11:35:00,89.48,89.62,89.42,89.6,50040.85836085164,57.4261,57.516,57.3876,57.5031,50040.8584
2013-06-05 11:40:00,89.58,89.61,89.49,89.58,48581.33332532679,57.4903,57.5095,57.4325,57.4903,48581.3333
2013-06-05 11:45:00,89.59,89.7,89.58,89.62,51187.62803162115,57.4967,57.5673,57.4903,57.516,51187.628
2013-06-05 11:50:00,89.62,89.76,89.58,89.62,64531.856927848254,57.516,57.6058,57.4903,57.516,64531.8569
2013-06-05 11:55:00,89.61,89.64,89.51,89.58,83505.68238967116,57.5095,57.5288,57.4454,57.4903,83505.6824
2013-06-05 12:00:00,89.57,89.66,89.57,89.66,28669.24176923792,57.4839,57.5416,57.4839,57.5416,28669.2418
2013-06-05 12:05:00,89.65,89.66,89.53,89.64,38051.9027118976,57.5352,57.5416,57.4582,57.5288,38051.9027
2013-06-05 12:10:00,89.64,89.69,89.57,89.61,30233.01859301453,57.5288,57.5609,57.4839,57.5095,30233.0186
2013-06-05 12:15:00,89.59,89.6,89.5,89.56,39407.175959170665,57.4967,57.5031,57.439,57.4775,39407.176
2013-06-05 12:20:00,89.55,89.61,89.48,89.54,47330.31186630551,57.471,57.5095,57.4261,57.4646,47330.3119
2013-06-05 12:25:00,89.55,89.67,89.53,89.65,23560.90414490098,57.471,57.5481,57.4582,57.5352,23560.9041
2013-06-05 12:30:00,89.62,89.65,89.53,89.53,26688.457792454206,57.516,57.5352,57.4582,57.4582,26688.4578
2013-06-05 12:35:00,89.55,89.55,89.38,89.39,41179.45635945082,57.471,57.471,57.3619,57.3684,41179.4564
2013-06-05 12:40:00,89.38,89.45,89.37,89.41,21475.868379865493,57.3619,57.4069,57.3555,57.3812,21475.8684
2013-06-05 12:45:00,89.41,89.46,89.36,89.43,44202.75821875228,57.3812,57.4133,57.3491,57.394,44202.7582
2013-06-05 12:50:00,89.42,89.45,89.34,89.42,55983.21029120277,57.3876,57.4069,57.3363,57.3876,55983.2103
2013-06-05 12:55:00,89.42,89.47,89.42,89.45,32422.306146301788,57.3876,57.4197,57.3876,57.4069,32422.3061
2013-06-05 13:00:00,89.45,89.56,89.36,89.54,44307.01000700405,57.4069,57.4775,57.3491,57.4646,44307.01
2013-06-05 13:05:00,89.53,89.59,89.52,89.55,38781.665229660015,57.4582,57.4967,57.4518,57.471,38781.6652
2013-06-05 13:10:00,89.56,89.67,89.53,89.58,32630.809722805338,57.4775,57.5481,57.4582,57.4903,32630.8097
2013-06-05 13:15:00,89.57,89.74,89.52,89.7,71308.22316421357,57.4839,57.593,57.4518,57.5673,71308.2232
2013-06-05 13:20:00,89.7,89.77,89.67,89.71,42117.72245371679,57.5673,57.6122,57.5481,57.5737,42117.7225
2013-06-05 13:25:00,89.73,89.79,89.67,89.78,27209.71673371308,57.5866,57.6251,57.5481,57.6187,27209.7167
2013-06-05 13:30:00,89.78,89.79,89.71,89.79,28981.99713399324,57.6187,57.6251,57.5737,57.6251,28981.9971
2013-06-05 13:35:00,89.79,89.89,89.76,89.87,25958.695274691785,57.6251,57.6892,57.6058,57.6764,25958.6953
2013-06-05 13:40:00,89.87,90.01,89.83,89.94,27313.96852196485,57.6764,57.7663,57.6507,57.7213,27313.9685
2013-06-05 13:45:00,89.93,89.98,89.75,89.8,36905.13304112808,57.7149,57.747,57.5994,57.6315,36905.133
2013-06-05 13:50:00,89.78,89.81,89.62,89.65,33047.81687581243,57.6187,57.6379,57.516,57.5352,33047.8169
2013-06-05 13:55:00,89.65,89.73,89.59,89.72,52334.39770239067,57.5352,57.5866,57.4967,57.5801,52334.3977
2013-06-05 14:00:00,89.71,89.91,89.66,89.82,58589.50499749712,57.5737,57.7021,57.5416,57.6443,58589.505
2013-06-05 14:05:00,89.83,89.93,89.74,89.85,75478.29469428454,57.6507,57.7149,57.593,57.6636,75478.2947
2013-06-05 14:10:00,89.85,89.87,89.75,89.84,43890.00285399696,57.6636,57.6764,57.5994,57.6572,43890.0029
2013-06-05 14:15:00,89.84,89.84,89.74,89.83,46496.297560291314,57.6572,57.6572,57.593,57.6507,46496.2976
2013-06-05 14:20:00,89.82,89.82,89.63,89.66,57755.490691482926,57.6443,57.6443,57.5224,57.5416,57755.4907
2013-06-05 14:25:00,89.66,89.73,89.59,89.69,73706.01429400439,57.5416,57.5866,57.4967,57.5609,73706.0143
2013-06-05 14:30:00,89.68,89.85,89.65,89.78,107066.58653457214,57.5545,57.6636,57.5352,57.6187,107066.5865
2013-06-05 14:35:00,89.77,89.83,89.71,89.78,29607.507863503884,57.6122,57.6507,57.5737,57.6187,29607.5079
2013-06-05 14:40:00,89.77,89.97,89.76,89.91,46183.54219553599,57.6122,57.7406,57.6058,57.7021,46183.5422
2013-06-05 14:45:00,89.91,89.99,89.83,89.92,51500.38339637647,57.7021,57.7534,57.6507,57.7085,51500.3834
2013-06-05 14:50:00,89.92,90.02,89.78,89.81,43160.240336234536,57.7085,57.7727,57.6187,57.6379,43160.2403
2013-06-05 14:55:00,89.78,89.9,89.75,89.87,54836.44062043325,57.6187,57.6957,57.5994,57.6764,54836.4406
2013-06-05 15:00:00,89.88,89.92,89.68,89.74,75165.53932952923,57.6828,57.7085,57.5545,57.593,75165.5393
2013-06-05 15:05:00,89.73,89.76,89.61,89.64,73810.26608225616,57.5866,57.6058,57.5095,57.5288,73810.2661
2013-06-05 15:10:00,89.64,89.72,89.54,89.68,107900.60084058634,57.5288,57.5801,57.4646,57.5545,107900.6008
2013-06-05 15:15:00,89.68,89.89,89.66,89.79,82567.4162954052,57.5545,57.6892,57.5416,57.6251,82567.4163
2013-06-05 15:20:00,89.8,89.86,89.67,89.86,100290.2202982068,57.6315,57.67,57.5481,57.67,100290.2203
2013-06-05 15:25:00,89.86,89.94,89.81,89.84,62655.32473931632,57.67,57.7213,57.6379,57.6572,62655.3247
2013-06-05 15:30:00,89.85,89.87,89.59,89.69,92054.32902631666,57.6636,57.6764,57.4967,57.5609,92054.329
2013-06-05 15:35:00,89.69,89.96,89.68,89.9,98726.4434744302,57.5609,57.7342,57.5545,57.6957,98726.4435
2013-06-05 15:40:00,89.9,89.96,89.83,89.84,105711.31328729908,57.6957,57.7342,57.6507,57.6572,105711.3133
2013-06-05 15:45:00,89.84,90.01,89.78,89.92,139280.38910437038,57.6572,57.7663,57.6187,57.7085,139280.3891
2013-06-05 15:50:00,89.92,89.92,89.67,89.68,175664.2632042396,57.7085,57.7085,57.5481,57.5545,175664.2632
2013-06-05 15:55:00,89.68,89.88,89.55,89.58,249057.52213348864,57.5545,57.6828,57.471,57.4903,249057.5221
2013-06-06 09:30:00,89.15,89.15,88.79,88.94,129272.21743220004,57.61,57.61,57.3773,57.4743,129272.2174
2013-06-06 09:35:00,88.95,89.57,88.95,89.53,43577.24748924163,57.4807,57.8814,57.4807,57.8555,43577.2475
2013-06-06 09:40:00,89.52,89.55,89.3,89.51,52125.89412588712,57.8491,57.8685,57.7069,57.8426,52125.8941
2013-06-06 09:45:00,89.51,89.59,89.18,89.37,47851.57080756438,57.8426,57.8943,57.6294,57.7521,47851.5708
2013-06-06 09:50:00,89.35,89.35,89.06,89.16,57755.490691482926,57.7392,57.7392,57.5518,57.6164,57755.4907
2013-06-06 09:55:00,89.15,89.41,89.06,89.38,44411.26179525583,57.61,57.778,57.5518,57.7586,44411.2618
2013-06-06 10:00:00,89.41,89.52,89.3,89.32,50874.87266686583,57.778,57.8491,57.7069,57.7198,50874.8727
2013-06-06 10:05:00,89.3,89.36,89.06,89.08,51083.37624336938,57.7069,57.7457,57.5518,57.5647,51083.3762
2013-06-06 10:10:00,89.08,89.08,88.91,88.94,48581.33332532679,57.5647,57.5647,57.4549,57.4743,48581.3333
2013-06-06 10:15:00,88.94,88.94,88.64,88.68,64740.36050435181,57.4743,57.4743,57.2804,57.3063,64740.3605
2013-06-06 10:20:00,88.72,88.93,88.7,88.7,70578.46064645116,57.3321,57.4678,57.3192,57.3192,70578.4606
2013-06-06 10:25:00,88.7,88.74,88.45,88.57,64114.849774841154,57.3192,57.345,57.1576,57.2352,64114.8498
2013-06-06 10:30:00,88.57,88.59,88.39,88.47,62134.06579805745,57.2352,57.2481,57.1189,57.1706,62134.0658
2013-06-06 10:35:00,88.46,88.54,88.37,88.46,45662.28325427712,57.1641,57.2158,57.1059,57.1641,45662.2833
2013-06-06 10:40:00,88.46,88.61,88.37,88.58,55461.9513499439,57.1641,57.261,57.1059,57.2416,55461.9513
2013-06-06 10:45:00,88.57,88.69,88.55,88.63,54106.67810267083,57.2352,57.3127,57.2223,57.2739,54106.6781
2013-06-06 10:50:00,88.62,88.7,88.38,88.41,104564.54361652955,57.2675,57.3192,57.1124,57.1318,104564.5436
2013-06-06 10:55:00,88.41,88.56,88.36,88.54,55878.95850295099,57.1318,57.2287,57.0995,57.2158,55878.9585
2013-06-06 11:00:00,88.62,88.71,88.62,88.67,42534.729606723886,57.2675,57.3256,57.2675,57.2998,42534.7296
2013-06-06 11:05:00,88.67,88.69,88.51,88.51,58068.24605623825,57.2998,57.3127,57.1964,57.1964,58068.2461
2013-06-06 11:10:00,88.51,88.57,88.37,88.54,124997.89411387732,57.1964,57.2352,57.1059,57.2158,124997.8941
2013-06-06 11:15:00,88.53,88.62,88.49,88.55,37947.65092364582,57.2093,57.2675,57.1835,57.2223,37947.6509
2013-06-06 11:20:00,88.57,88.62,88.3,88.35,99977.4649334515,57.2352,57.2675,57.0607,57.093,99977.4649
2013-06-06 11:25:00,88.33,88.54,88.32,88.46,84860.95563694423,57.0801,57.2158,57.0736,57.1641,84860.9556
2013-06-06 11:30:00,88.48,88.71,88.44,88.7,55670.45492644744,57.177,57.3256,57.1512,57.3192,55670.4549
2013-06-06 11:35:00,88.7,89.05,88.67,89.05,76312.30900029874,57.3192,57.5454,57.2998,57.5454,76312.309
2013-06-06 11:40:00,89.05,89.11,88.92,89.11,72767.74819973842,57.5454,57.5841,57.4613,57.5841,72767.7482
2013-06-06 11:45:00,89.12,89.14,88.95,89.08,61091.5479155397,57.5906,57.6035,57.4807,57.5647,61091.5479
2013-06-06 11:50:00,89.08,89.11,88.86,88.95,35758.363370358566,57.5647,57.5841,57.4226,57.4807,35758.3634
2013-06-06 11:55:00,88.96,89.0,88.58,88.58,57338.48353847583,57.4872,57.513,57.2416,57.2416,57338.4835
2013-06-06 12:00:00,88.57,88.67,88.35,88.36,48268.57796057147,57.2352,57.2998,57.093,57.0995,48268.578
2013-06-06 12:05:00,88.37,88.59,88.37,88.44,25958.695274691785,57.1059,57.2481,57.1059,57.1512,25958.6953
2013-06-06 12:10:00,88.46,88.65,88.43,88.62,25645.939909936464,57.1641,57.2869,57.1447,57.2675,25645.9399
2013-06-06 12:15:00,88.63,88.66,88.54,88.54,21684.371956369043,57.2739,57.2933,57.2158,57.2158,21684.372
2013-06-06 12:20:00,88.53,88.58,88.45,88.52,25228.932756929367,57.2093,57.2416,57.1576,57.2029,25228.9328
2013-06-06 12:25:00,88.5,88.53,88.26,88.37,42430.477818472114,57.1899,57.2093,57.0348,57.1059,42430.4778
2013-06-06 12:30:00,88.41,88.55,88.36,88.51,39198.67238266712,57.1318,57.2223,57.0995,57.1964,39198.6724
2013-06-06 12:35:00,88.53,88.58,88.48,88.55,30962.78111077695,57.2093,57.2416,57.177,57.2223,30962.7811
2013-06-06 12:40:00,88.55,88.63,88.5,88.56,19807.839767837104,57.2223,57.2739,57.1899,57.2287,19807.8398
2013-06-06 12:45:00,88.58,88.6,88.37,88.47,29399.00428700033,57.2416,57.2546,57.1059,57.1706,29399.0043
2013-06-06 12:50:00,88.47,88.48,88.25,88.34,44202.75821875228,57.1706,57.177,57.0284,57.0865,44202.7582
2013-06-06 12:55:00,88.34,88.37,88.25,88.34,32213.80256979824,57.0865,57.1059,57.0284,57.0865,32213.8026
2013-06-06 13:00:00,88.36,88.53,88.35,88.45,36175.37052336566,57.0995,57.2093,57.093,57.1576,36175.3705
2013-06-06 13:05:00,88.43,88.67,88.41,88.63,36488.12588812099,57.1447,57.2998,57.1318,57.2739,36488.1259
2013-06-06 13:10:00,88.61,88.73,88.54,88.66,72663.49641148665,57.261,57.3386,57.2158,57.2933,72663.4964
2013-06-06 13:15:00,88.65,88.78,88.64,88.68,48685.58511357857,57.2869,57.3709,57.2804,57.3063,48685.5851
2013-06-06 13:20:00,88.68,88.68,88.48,88.5,22205.630897627914,57.3063,57.3063,57.177,57.1899,22205.6309
2013-06-06 13:25:00,88.48,88.52,88.31,88.35,50353.61372560696,57.177,57.2029,57.0672,57.093,50353.6137
2013-06-06 13:30:00,88.35,88.43,88.27,88.39,38468.90986490469,57.093,57.1447,57.0413,57.1189,38468.9099
2013-06-06 13:35:00,88.38,88.55,88.35,88.55,34403.0901230855,57.1124,57.2223,57.093,57.2223,34403.0901
2013-06-06 13:40:00,88.55,88.59,88.44,88.5,37634.8955588905,57.2223,57.2481,57.1512,57.1899,37634.8956
2013-06-06 13:45:00,88.52,88.73,88.48,88.67,64948.86408085536,57.2029,57.3386,57.177,57.2998,64948.8641
2013-06-06 13:50:00,88.67,88.67,88.51,88.55,77563.33045932003,57.2998,57.2998,57.1964,57.2223,77563.3305
2013-06-06 13:55:00,88.57,88.6,88.37,88.42,37739.14734714227,57.2352,57.2546,57.1059,57.1382,37739.1473
2013-06-06 14:00:00,88.45,88.45,88.24,88.29,89135.27895526697,57.1576,57.1576,57.0219,57.0542,89135.279
2013-06-06 14:05:00,88.31,88.38,88.25,88.32,53376.91558490841,57.0672,57.1124,57.0284,57.0736,53376.9156
2013-06-06 14:10:00,88.31,88.49,88.29,88.31,61404.30328029503,57.0672,57.1835,57.0542,57.0672,61404.3033
2013-06-06 14:15:00,88.3,88.35,88.19,88.26,91220.31472030246,57.0607,57.093,56.9896,57.0348,91220.3147
2013-06-06 14:20:00,88.26,88.43,88.26,88.36,88614.0200140081,57.0348,57.1447,57.0348,57.0995,88614.02
2013-06-06 14:25:00,88.38,88.55,88.3,88.52,220701.03572900605,57.1124,57.2223,57.0607,57.2029,220701.0357
2013-06-06 14:30:00,88.51,88.54,88.3,88.31,75686.7982707881,57.1964,57.2158,57.0607,57.0672,75686.7983
2013-06-06 14:35:00,88.31,88.36,88.27,88.27,57546.987114979376,57.0672,57.0995,57.0413,57.0413,57546.9871
2013-06-06 14:40:00,88.28,88.37,88.27,88.34,64740.36050435181,57.0478,57.1059,57.0413,57.0865,64740.3605
2013-06-06 14:45:00,88.33,88.49,88.32,88.48,56191.71386770631,57.0801,57.1835,57.0736,57.177,56191.7139
2013-06-06 14:50:00,88.48,88.63,88.37,88.38,88509.76822575633,57.177,57.2739,57.1059,57.1124,88509.7682
2013-06-06 14:55:00,88.39,88.46,88.34,88.43,40553.94562994018,57.1189,57.1641,57.0865,57.1447,40553.9456
2013-06-06 15:00:00,88.42,88.55,88.4,88.48,58693.7567857489,57.1382,57.2223,57.1253,57.177,58693.7568
2013-06-06 15:05:00,88.48,88.53,88.25,88.27,67555.1587871497,57.177,57.2093,57.0284,57.0413,67555.1588
2013-06-06 15:10:00,88.28,88.31,88.18,88.18,56400.21744420986,57.0478,57.0672,56.9832,56.9832,56400.2174
2013-06-06 15:15:00,88.19,88.37,88.11,88.27,61717.05864505035,56.9896,57.1059,56.9379,57.0413,61717.0586
2013-06-06 15:20:00,88.26,88.4,88.2,88.39,80795.13589512503,57.0348,57.1253,56.9961,57.1189,80795.1359
2013-06-06 15:25:00,88.4,88.52,88.31,88.4,95286.13446212166,57.1253,57.2029,57.0672,57.1253,95286.1345
2013-06-06 15:30:00,88.41,88.54,88.39,88.45,96432.90413289116,57.1318,57.2158,57.1189,57.1576,96432.9041
2013-06-06 15:35:00,88.44,88.58,88.44,88.51,112487.6795236644,57.1512,57.2416,57.1512,57.1964,112487.6795
2013-06-06 15:40:00,88.49,88.55,88.43,88.53,94869.12730911456,57.1835,57.2223,57.1447,57.2093,94869.1273
2013-06-06 15:45:00,88.53,88.57,88.39,88.44,224662.60368257348,57.2093,57.2352,57.1189,57.1512,224662.6037
2013-06-06 15:50:00,88.45,88.67,88.44,88.67,156898.94131892023,57.1576,57.2998,57.1512,57.2998,156898.9413
2013-06-06 15:55:00,88.67,88.78,88.61,88.78,244783.1988151659,57.2998,57.3709,57.261,57.3709,244783.1988
2013-06-07 09:30:00,89.22,89.59,88.29,88.68,211526.87836285,57.6552,57.8943,57.0542,57.3063,211526.8784
2013-06-07 09:35:00,88.68,89.21,88.61,89.21,83922.68954267826,57.3063,57.6488,57.261,57.6488,83922.6895
2013-06-07 09:40:00,89.21,89.24,88.96,89.09,88926.77537876343,57.6488,57.6681,57.4872,57.5712,88926.7754
2013-06-07 09:45:00,89.1,89.25,89.07,89.08,58485.25320924535,57.5777,57.6746,57.5583,57.5647,58485.2532
2013-06-07 09:50:00,89.11,89.11,88.93,89.04,469133.0471329841,57.5841,57.5841,57.4678,57.5389,469133.0471
2013-06-07 09:55:00,89.04,89.23,89.02,89.21,63489.33904533051,57.5389,57.6617,57.526,57.6488,63489.339
2013-06-07 10:00:00,89.22,89.44,89.22,89.28,100707.22745121393,57.6552,57.7974,57.6552,57.694,100707.2275
2013-06-07 10:05:00,89.28,89.54,89.22,89.39,71203.9713759618,57.694,57.862,57.6552,57.7651,71203.9714
2013-06-07 10:10:00,89.38,89.63,89.38,89.59,79231.35907134842,57.7586,57.9202,57.7586,57.8943,79231.3591
2013-06-07 10:15:00,89.6,89.69,89.49,89.67,99768.96135694794,57.9008,57.9589,57.8297,57.946,99768.9614
2013-06-07 10:20:00,89.68,89.8,89.47,89.48,74852.7839647739,57.9525,58.03,57.8168,57.8232,74852.784
2013-06-07 10:25:00,89.49,89.65,89.45,89.48,51708.88697288002,57.8297,57.9331,57.8038,57.8232,51708.887
2013-06-07 10:30:00,89.48,89.62,89.43,89.62,63280.83546882696,57.8232,57.9137,57.7909,57.9137,63280.8355
2013-06-07 10:35:00,89.61,89.73,89.57,89.59,42221.97424196856,57.9072,57.9848,57.8814,57.8943,42221.9742
2013-06-07 10:40:00,89.6,89.61,89.43,89.49,47643.06723106083,57.9008,57.9072,57.7909,57.8297,47643.0672
2013-06-07 10:45:00,89.49,89.52,89.38,89.49,29086.248922245013,57.8297,57.8491,57.7586,57.8297,29086.2489
2013-06-07 10:50:00,89.49,89.49,89.3,89.33,44098.5064305005,57.8297,57.8297,57.7069,57.7263,44098.5064
2013-06-07 10:55:00,89.33,89.49,89.32,89.49,61300.05149204325,57.7263,57.8297,57.7198,57.8297,61300.0515
2013-06-07 11:00:00,89.49,89.55,89.45,89.49,53376.91558490841,57.8297,57.8685,57.8038,57.8297,53376.9156
2013-06-07 11:05:00,89.49,89.63,89.49,89.61,24290.6666626634,57.8297,57.9202,57.8297,57.9072,24290.6667
2013-06-07 11:10:00,89.63,89.64,89.41,89.46,41492.21172420615,57.9202,57.9266,57.778,57.8103,41492.2117
2013-06-07 11:15:00,89.47,89.53,89.34,89.47,65157.3676573589,57.8168,57.8555,57.7328,57.8168,65157.3677
2013-06-07 11:20:00,89.48,89.7,89.48,89.58,44724.01716001115,57.8232,57.9654,57.8232,57.8879,44724.0172
2013-06-07 11:25:00,89.57,89.67,89.46,89.46,157211.69668367555,57.8814,57.946,57.8103,57.8103,157211.6967
2013-06-07 11:30:00,89.46,89.49,89.42,89.49,105190.0543460402,57.8103,57.8297,57.7845,57.8297,105190.0543
2013-06-07 11:35:00,89.49,89.5,89.34,89.36,55878.95850295099,57.8297,57.8362,57.7328,57.7457,55878.9585
2013-06-07 11:40:00,89.35,89.38,89.28,89.38,68910.43203442277,57.7392,57.7586,57.694,57.7586,68910.432
2013-06-07 11:45:00,89.38,89.42,89.3,89.41,66512.64090463196,57.7586,57.7845,57.7069,57.778,66512.6409
2013-06-07 11:50:00,89.41,89.48,89.36,89.38,61821.310433302126,57.778,57.8232,57.7457,57.7586,61821.3104
2013-06-07 11:55:00,89.38,89.44,89.34,89.44,87780.00570799391,57.7586,57.7974,57.7328,57.7974,87780.0057
2013-06-07 12:00:00,89.43,89.49,89.35,89.42,39094.42059441534,57.7909,57.8297,57.7392,57.7845,39094.4206
2013-06-07 12:05:00,89.44,89.48,89.34,89.35,29086.248922245013,57.7974,57.8232,57.7328,57.7392,29086.2489
2013-06-07 12:10:00,89.33,89.38,89.31,89.36,67555.1587871497,57.7263,57.7586,57.7134,57.7457,67555.1588
2013-06-07 12:15:00,89.36,89.42,89.34,89.42,26375.70242769888,57.7457,57.7845,57.7328,57.7845,26375.7024
2013-06-07 12:20:00,89.42,89.42,89.32,89.34,33047.81687581243,57.7845,57.7845,57.7198,57.7328,33047.8169
2013-06-07 12:25:00,89.34,89.4,89.25,89.4,77771.83403582359,57.7328,57.7715,57.6746,57.7715,77771.834
2013-06-07 12:30:00,89.4,89.4,89.29,89.37,45349.52788952179,57.7715,57.7715,57.7004,57.7521,45349.5279
2013-06-07 12:35:00,89.37,89.48,89.36,89.48,46287.79398378776,57.7521,57.8232,57.7457,57.8232,46287.794
2013-06-07 12:40:00,89.49,89.51,89.39,89.46,131357.25319723555,57.8297,57.8426,57.7651,57.8103,131357.2532
2013-06-07 12:45:00,89.46,89.48,89.33,89.37,30545.77395776985,57.8103,57.8232,57.7263,57.7521,30545.774
2013-06-07 12:50:00,89.37,89.5,89.37,89.45,30233.01859301453,57.7521,57.8362,57.7521,57.8038,30233.0186
2013-06-07 12:55:00,89.49,89.5,89.43,89.43,22414.13447413146,57.8297,57.8362,57.7909,57.7909,22414.1345
2013-06-07 13:00:00,89.43,89.49,89.38,89.48,32213.80256979824,57.7909,57.8297,57.7586,57.8232,32213.8026
2013-06-07 13:05:00,89.48,89.49,89.43,89.47,22726.889838886786,57.8232,57.8297,57.7909,57.8168,22726.8898
2013-06-07 13:10:00,89.45,89.47,89.38,89.41,137716.61228059378,57.8038,57.8168,57.7586,57.778,137716.6123
2013-06-07 13:15:00,89.41,89.49,89.38,89.47,47434.56365455728,57.778,57.8297,57.7586,57.8168,47434.5637
2013-06-07 13:20:00,89.46,89.61,89.46,89.55,83192.92702491584,57.8103,57.9072,57.8103,57.8685,83192.927
2013-06-07 13:25:00,89.55,89.6,89.49,89.51,49832.354784348085,57.8685,57.9008,57.8297,57.8426,49832.3548
2013-06-07 13:30:00,89.51,89.57,89.49,89.5,32630.809722805338,57.8426,57.8814,57.8297,57.8362,32630.8097
2013-06-07 13:35:00,89.5,89.54,89.47,89.49,63697.84262183406,57.8362,57.862,57.8168,57.8297,63697.8426
2013-06-07 13:40:00,89.49,89.49,89.27,89.27,45036.77252476647,57.8297,57.8297,57.6875,57.6875,45036.7725
2013-06-07 13:45:00,89.28,89.29,89.25,89.26,44724.01716001115,57.694,57.7004,57.6746,57.6811,44724.0172
2013-06-07 13:50:00,89.26,89.26,89.22,89.24,67450.90699889793,57.6811,57.6811,57.6552,57.6681,67450.907
2013-06-07 13:55:00,89.24,89.25,89.18,89.18,71099.71958771003,57.6681,57.6746,57.6294,57.6294,71099.7196
2013-06-07 14:00:00,89.18,89.19,89.1,89.15,54836.44062043325,57.6294,57.6358,57.5777,57.61,54836.4406
2013-06-07 14:05:00,89.15,89.15,89.02,89.04,39094.42059441534,57.61,57.61,57.526,57.5389,39094.4206
2013-06-07 14:10:00,89.04,89.04,88.93,88.95,48789.83690183034,57.5389,57.5389,57.4678,57.4807,48789.8369
2013-06-07 14:15:00,88.95,88.96,88.91,88.92,33464.82402881953,57.4807,57.4872,57.4549,57.4613,33464.824
2013-06-07 14:20:00,88.91,88.92,88.76,88.79,65157.3676573589,57.4549,57.4613,57.358,57.3773,65157.3677
2013-06-07 14:25:00,88.78,88.8,88.71,88.79,52855.65664364954,57.3709,57.3838,57.3256,57.3773,52855.6566
2013-06-07 14:30:00,88.79,88.9,88.75,88.9,37322.14019413518,57.3773,57.4484,57.3515,57.4484,37322.1402
2013-06-07 14:35:00,88.9,89.02,88.88,89.01,48581.33332532679,57.4484,57.526,57.4355,57.5195,48581.3333
2013-06-07 14:40:00,89.0,89.09,88.97,89.06,37947.65092364582,57.513,57.5712,57.4937,57.5518,37947.6509
2013-06-07 14:45:00,89.06,89.13,89.01,89.13,35237.104429099694,57.5518,57.5971,57.5195,57.5971,35237.1044
2013-06-07 14:50:00,89.12,89.32,89.12,89.32,63489.33904533051,57.5906,57.7198,57.5906,57.7198,63489.339
2013-06-07 14:55:00,89.32,89.43,89.3,89.41,49206.84405483744,57.7198,57.7909,57.7069,57.778,49206.8441
2013-06-07 15:00:00,89.42,89.46,89.37,89.46,65261.61944561068,57.7845,57.8103,57.7521,57.8103,65261.6194
2013-06-07 15:05:00,89.46,89.53,89.37,89.37,43890.00285399696,57.8103,57.8555,57.7521,57.7521,43890.0029
2013-06-07 15:10:00,89.37,89.39,89.3,89.3,53376.91558490841,57.7521,57.7651,57.7069,57.7069,53376.9156
2013-06-07 15:15:00,89.3,89.53,89.3,89.48,60674.54076253261,57.7069,57.8555,57.7069,57.8232,60674.5408
2013-06-07 15:20:00,89.48,89.49,89.39,89.42,42430.477818472114,57.8232,57.8297,57.7651,57.7845,42430.4778
2013-06-07 15:25:00,89.43,89.45,89.38,89.41,50874.87266686583,57.7909,57.8038,57.7586,57.778,50874.8727
2013-06-07 15:30:00,89.41,89.48,89.37,89.37,67450.90699889793,57.778,57.8232,57.7521,57.7521,67450.907
2013-06-07 15:35:00,89.36,89.38,89.26,89.27,80169.62516561439,57.7457,57.7586,57.6811,57.6875,80169.6252
2013-06-07 15:40:00,89.26,89.42,89.26,89.41,157837.2074131862,57.6811,57.7845,57.6811,57.778,157837.2074
2013-06-07 15:45:00,89.42,89.5,89.4,89.5,121244.82973681344,57.7845,57.8362,57.7715,57.8362,121244.8297
2013-06-07 15:50:00,89.49,89.52,89.42,89.46,230187.9484599175,57.8297,57.8491,57.7845,57.8103,230187.9485
2013-06-07 15:55:00,89.47,89.5,89.29,89.32,377182.9698949192,57.8168,57.8362,57.7004,57.7198,377182.9699
2013-06-10 09:30:00,89.34,89.58,89.19,89.3,128125.44776143054,57.7328,57.8879,57.6358,57.7069,128125.4478
2013-06-10 09:35:00,89.3,89.3,88.98,89.02,79752.61801260729,57.7069,57.7069,57.5001,57.526,79752.618
2013-06-10 09:40:00,89.01,89.07,88.79,88.85,74123.02144701149,57.5195,57.5583,57.3773,57.4161,74123.0214
2013-06-10 09:45:00,88.82,88.96,88.7,88.74,46183.54219553599,57.3967,57.4872,57.3192,57.345,46183.5422
2013-06-10 09:50:00,88.77,88.96,88.72,88.9,54627.9370439297,57.3644,57.4872,57.3321,57.4484,54627.937
2013-06-10 09:55:00,88.97,88.98,88.68,88.76,38781.665229660015,57.4937,57.5001,57.3063,57.358,38781.6652
2013-06-10 10:00:00,88.79,88.81,88.52,88.57,49311.09584308921,57.3773,57.3903,57.2029,57.2352,49311.0958
2013-06-10 10:05:00,88.58,88.68,88.46,88.6,33464.82402881953,57.2416,57.3063,57.1641,57.2546,33464.824
2013-06-10 10:10:00,88.6,88.61,88.43,88.49,112174.92415890908,57.2546,57.261,57.1447,57.1835,112174.9242
2013-06-10 10:15:00,88.48,88.62,88.44,88.55,30441.52216951808,57.177,57.2675,57.1512,57.2223,30441.5222
2013-06-10 10:20:00,88.57,88.61,88.54,88.55,28564.98998098614,57.2352,57.261,57.2158,57.2223,28564.99
2013-06-10 10:25:00,88.57,88.64,88.54,88.62,35549.859793855016,57.2352,57.2804,57.2158,57.2675,35549.8598
2013-06-10 10:30:00,88.63,88.77,88.61,88.71,36383.87409986921,57.2739,57.3644,57.261,57.3256,36383.8741
2013-06-10 10:35:00,88.71,88.94,88.69,88.9,34403.0901230855,57.3256,57.4743,57.3127,57.4484,34403.0901
2013-06-10 10:40:00,88.89,88.97,88.85,88.92,37426.39198238695,57.442,57.4937,57.4161,57.4613,37426.392
2013-06-10 10:45:00,88.92,88.92,88.69,88.75,48685.58511357857,57.4613,57.4613,57.3127,57.3515,48685.5851
2013-06-10 10:50:00,88.77,88.79,88.65,88.68,27730.97567497195,57.3644,57.3773,57.2869,57.3063,27730.9757
2013-06-10 10:55:00,88.69,88.84,88.65,88.84,33152.06866406421,57.3127,57.4097,57.2869,57.4097,33152.0687
2013-06-10 11:00:00,88.85,88.95,88.79,88.79,38156.15450014937,57.4161,57.4807,57.3773,57.3773,38156.1545
2013-06-10 11:05:00,88.79,89.0,88.79,88.89,38990.168806163565,57.3773,57.513,57.3773,57.442,38990.1688
2013-06-10 11:10:00,88.88,89.16,88.86,89.13,53376.91558490841,57.4355,57.6164,57.4226,57.5971,53376.9156
2013-06-10 11:15:00,89.12,89.17,89.04,89.1,34194.58654658195,57.5906,57.6229,57.5389,57.5777,34194.5865
2013-06-10 11:20:00,89.09,89.19,89.09,89.11,38156.15450014937,57.5712,57.6358,57.5712,57.5841,38156.1545
2013-06-10 11:25:00,89.11,89.13,88.87,88.89,81316.3948363839,57.5841,57.5971,57.429,57.442,81316.3948
2013-06-10 11:30:00,88.89,88.99,88.82,88.85,21788.62374462081,57.442,57.5066,57.3967,57.4161,21788.6237
2013-06-10 11:35:00,88.9,89.07,88.9,88.98,25020.429180425817,57.4484,57.5583,57.4484,57.5001,25020.4292
2013-06-10 11:40:00,88.97,89.06,88.92,89.06,33673.32760532308,57.4937,57.5518,57.4613,57.5518,33673.3276
2013-06-10 11:45:00,89.06,89.12,89.02,89.11,24811.925603922267,57.5518,57.5906,57.526,57.5841,24811.9256
2013-06-10 11:50:00,89.1,89.24,89.09,89.17,24707.673815670496,57.5777,57.6681,57.5712,57.6229,24707.6738
2013-06-10 11:55:00,89.15,89.15,88.99,89.08,25124.680968677592,57.61,57.61,57.5066,57.5647,25124.681
2013-06-10 12:00:00,89.11,89.24,89.08,89.24,15950.523602521458,57.5841,57.6681,57.5647,57.6681,15950.5236
2013-06-10 12:05:00,89.25,89.26,89.08,89.08,20224.846920844204,57.6746,57.6811,57.5647,57.5647,20224.8469
2013-06-10 12:10:00,89.08,89.21,89.07,89.19,19286.58082657824,57.5647,57.6488,57.5583,57.6358,19286.5808
2013-06-10 12:15:00,89.19,89.19,89.11,89.14,19078.07725007469,57.6358,57.6358,57.5841,57.6035,19078.0773
2013-06-10 12:20:00,89.12,89.17,89.05,89.13,29294.75249874856,57.5906,57.6229,57.5454,57.5971,29294.7525
2013-06-10 12:25:00,89.13,89.14,89.0,89.03,18765.32188531936,57.5971,57.6035,57.513,57.5324,18765.3219
2013-06-10 12:30:00,89.06,89.08,88.88,88.94,35341.356217351466,57.5518,57.5647,57.4355,57.4743,35341.3562
2013-06-10 12:35:00,88.91,88.98,88.87,88.94,20954.60943860662,57.4549,57.5001,57.429,57.4743,20954.6094
2013-06-10 12:40:00,88.9,88.93,88.81,88.84,31275.53647553227,57.4484,57.4678,57.3903,57.4097,31275.5365
2013-06-10 12:45:00,88.83,88.93,88.75,88.93,45975.03861903244,57.4032,57.4678,57.3515,57.4678,45975.0386
2013-06-10 12:50:00,88.92,88.93,88.79,88.89,55566.20313819567,57.4613,57.4678,57.3773,57.442,55566.2031
2013-06-10 12:55:00,88.87,88.94,88.85,88.87,21580.120168117268,57.429,57.4743,57.4161,57.429,21580.1202
2013-06-10 13:00:00,88.9,88.92,88.85,88.85,14490.99856699662,57.4484,57.4613,57.4161,57.4161,14490.9986
2013-06-10 13:05:00,88.85,88.85,88.78,88.8,20850.357650354847,57.4161,57.4161,57.3709,57.3838,20850.3577
2013-06-10 13:10:00,88.8,88.81,88.71,88.73,16993.0414850392,57.3838,57.3903,57.3256,57.3386,16993.0415
2013-06-10 13:15:00,88.73,88.77,88.67,88.69,33777.57939357485,57.3386,57.3644,57.2998,57.3127,33777.5794
2013-06-10 13:20:00,88.72,88.76,88.67,88.69,38781.665229660015,57.3321,57.358,57.2998,57.3127,38781.6652
2013-06-10 13:25:00,88.7,88.71,88.59,88.66,30128.76680476276,57.3192,57.3256,57.2481,57.2933,30128.7668
2013-06-10 13:30:00,88.67,88.67,88.54,88.59,35758.363370358566,57.2998,57.2998,57.2158,57.2481,35758.3634
2013-06-10 13:35:00,88.57,88.6,88.52,88.6,30128.76680476276,57.2352,57.2546,57.2029,57.2546,30128.7668
2013-06-10 13:40:00,88.6,88.66,88.56,88.65,24499.170239166942,57.2546,57.2933,57.2287,57.2869,24499.1702
2013-06-10 13:45:00,88.65,88.7,88.65,88.69,28564.98998098614,57.2869,57.3192,57.2869,57.3127,28564.99
2013-06-10 13:50:00,88.68,88.77,88.65,88.72,29503.25607525211,57.3063,57.3644,57.2869,57.3321,29503.2561
2013-06-10 13:55:00,88.74,88.8,88.72,88.79,24499.170239166942,57.345,57.3838,57.3321,57.3773,24499.1702
2013-06-10 14:00:00,88.79,88.84,88.75,88.75,28669.24176923792,57.3773,57.4097,57.3515,57.3515,28669.2418
2013-06-10 14:05:00,88.75,88.75,88.68,88.68,29607.507863503884,57.3515,57.3515,57.3063,57.3063,29607.5079
2013-06-10 14:10:00,88.67,88.71,88.59,88.61,43785.75106574518,57.2998,57.3256,57.2481,57.261,43785.7511
2013-06-10 14:15:00,88.62,88.65,88.51,88.52,57442.735326727605,57.2675,57.2869,57.1964,57.2029,57442.7353
2013-06-10 14:20:00,88.52,88.54,88.49,88.5,43160.240336234536,57.2029,57.2158,57.1835,57.1899,43160.2403
2013-06-10 14:25:00,88.49,88.59,88.49,88.52,48998.34047833389,57.1835,57.2481,57.1835,57.2029,48998.3405
2013-06-10 14:30:00,88.51,88.6,88.51,88.56,41596.46351245792,57.1964,57.2546,57.1964,57.2287,41596.4635
2013-06-10 14:35:00,88.56,88.58,88.47,88.47,24916.17739217404,57.2287,57.2416,57.1706,57.1706,24916.1774
2013-06-10 14:40:00,88.48,88.49,88.35,88.39,42013.47066546501,57.177,57.1835,57.093,57.1189,42013.4707
2013-06-10 14:45:00,88.39,88.55,88.35,88.55,51500.38339637647,57.1189,57.2223,57.093,57.2223,51500.3834
2013-06-10 14:50:00,88.55,88.72,88.55,88.71,57442.735326727605,57.2223,57.3321,57.2223,57.3256,57442.7353
2013-06-10 14:55:00,88.72,88.8,88.69,88.79,43055.98854798276,57.3321,57.3838,57.3127,57.3773,43055.9885
2013-06-10 15:00:00,88.79,88.79,88.67,88.71,49623.851207844535,57.3773,57.3773,57.2998,57.3256,49623.8512
2013-06-10 15:05:00,88.71,88.73,88.61,88.68,32839.31329930889,57.3256,57.3386,57.261,57.3063,32839.3133
2013-06-10 15:10:00,88.69,88.72,88.63,88.68,38051.9027118976,57.3127,57.3321,57.2739,57.3063,38051.9027
2013-06-10 15:15:00,88.68,88.69,88.57,88.58,45662.28325427712,57.3063,57.3127,57.2352,57.2416,45662.2833
2013-06-10 15:20:00,88.58,88.59,88.45,88.45,53376.91558490841,57.2416,57.2481,57.1576,57.1576,53376.9156
2013-06-10 15:25:00,88.45,88.46,88.35,88.44,64636.108716100025,57.1576,57.1641,57.093,57.1512,64636.1087
2013-06-10 15:30:00,88.46,88.48,88.42,88.44,48477.08153707502,57.1641,57.177,57.1382,57.1512,48477.0815
2013-06-10 15:35:00,88.44,88.53,88.4,88.52,78501.596553586,57.1512,57.2093,57.1253,57.2029,78501.5966
2013-06-10 15:40:00,88.52,88.55,88.48,88.54,92888.34333233084,57.2029,57.2223,57.177,57.2158,92888.3433
2013-06-10 15:45:00,88.53,88.55,88.39,88.4,105607.0614990473,57.2093,57.2223,57.1189,57.1253,105607.0615
2013-06-10 15:50:00,88.4,88.47,88.33,88.44,138863.3819513633,57.1253,57.1706,57.0801,57.1512,138863.382
2013-06-10 15:55:00,88.44,88.55,88.37,88.5,242698.1630501304,57.1512,57.2223,57.1059,57.1899,242698.1631
2013-06-11 09:30:00,87.73,87.78,87.23,87.43,160964.76106073943,56.6924,56.7247,56.3692,56.4985,160964.7611
2013-06-11 09:35:00,87.43,87.47,87.07,87.1,75686.7982707881,56.4985,56.5243,56.2659,56.2852,75686.7983
2013-06-11 09:40:00,87.09,87.33,86.91,87.33,80795.13589512503,56.2788,56.4339,56.1625,56.4339,80795.1359
2013-06-11 09:45:00,87.28,87.64,87.23,87.6,88718.27180225987,56.4016,56.6342,56.3692,56.6083,88718.2718
2013-06-11 09:50:00,87.6,87.86,87.6,87.79,73601.76250575262,56.6083,56.7764,56.6083,56.7311,73601.7625
2013-06-11 09:55:00,87.81,87.96,87.69,87.72,51813.1387611318,56.7441,56.841,56.6665,56.6859,51813.1388
2013-06-11 10:00:00,87.71,88.19,87.69,87.97,68389.1730931639,56.6794,56.9896,56.6665,56.8474,68389.1731
2013-06-11 10:05:00,87.96,88.13,87.9,88.06,30441.52216951808,56.841,56.9508,56.8022,56.9056,30441.5222
2013-06-11 10:10:00,88.06,88.17,87.9,88.17,70474.20885819939,56.9056,56.9767,56.8022,56.9767,70474.2089
2013-06-11 10:15:00,88.17,88.22,88.02,88.16,38156.15450014937,56.9767,57.009,56.8798,56.9702,38156.1545
2013-06-11 10:20:00,88.15,88.2,88.03,88.03,40345.44205343663,56.9638,56.9961,56.8862,56.8862,40345.4421
2013-06-11 10:25:00,88.07,88.15,87.87,88.11,32213.80256979824,56.9121,56.9638,56.7828,56.9379,32213.8026
2013-06-11 10:30:00,88.1,88.31,88.08,88.21,24916.17739217404,56.9315,57.0672,56.9185,57.0025,24916.1774
2013-06-11 10:35:00,88.22,88.25,88.09,88.16,23456.652356649203,57.009,57.0284,56.925,56.9702,23456.6524
2013-06-11 10:40:00,88.16,88.24,88.06,88.16,29503.25607525211,56.9702,57.0219,56.9056,56.9702,29503.2561
2013-06-11 10:45:00,88.16,88.27,88.15,88.2,29607.507863503884,56.9702,57.0413,56.9638,56.9961,29607.5079
2013-06-11 10:50:00,88.2,88.23,88.04,88.05,20850.357650354847,56.9961,57.0155,56.8927,56.8991,20850.3577
2013-06-11 10:55:00,88.03,88.13,87.97,87.97,46496.297560291314,56.8862,56.9508,56.8474,56.8474,46496.2976
2013-06-11 11:00:00,88.0,88.09,87.85,87.99,33986.0829700784,56.8668,56.925,56.7699,56.8604,33986.083
2013-06-11 11:05:00,88.0,88.11,87.99,88.03,48685.58511357857,56.8668,56.9379,56.8604,56.8862,48685.5851
2013-06-11 11:10:00,88.03,88.13,87.94,88.11,34715.84548784082,56.8862,56.9508,56.8281,56.9379,34715.8455
2013-06-11 11:15:00,88.12,88.23,88.08,88.23,34090.33475833017,56.9444,57.0155,56.9185,57.0155,34090.3348
2013-06-11 11:20:00,88.23,88.31,88.16,88.28,34924.34906434437,57.0155,57.0672,56.9702,57.0478,34924.3491
2013-06-11 11:25:00,88.3,88.65,88.3,88.63,54210.929890922605,57.0607,57.2869,57.0607,57.2739,54210.9299
2013-06-11 11:30:00,88.59,88.65,88.52,88.57,31379.788263784045,57.2481,57.2869,57.2029,57.2352,31379.7883
2013-06-11 11:35:00,88.56,88.62,88.51,88.6,62968.08010407164,57.2287,57.2675,57.1964,57.2546,62968.0801
2013-06-11 11:40:00,88.59,88.75,88.59,88.69,38990.168806163565,57.2481,57.3515,57.2481,57.3127,38990.1688
2013-06-11 11:45:00,88.7,88.74,88.59,88.74,15533.516449514362,57.3192,57.345,57.2481,57.345,15533.5164
2013-06-11 11:50:00,88.74,88.77,88.6,88.6,18661.07009706759,57.345,57.3644,57.2546,57.2546,18661.0701
2013-06-11 11:55:00,88.59,88.71,88.57,88.64,29086.248922245013,57.2481,57.3256,57.2352,57.2804,29086.2489
2013-06-11 12:00:00,88.62,88.68,88.62,88.67,14803.753931751942,57.2675,57.3063,57.2675,57.2998,14803.7539
2013-06-11 12:05:00,88.66,88.68,88.62,88.64,16471.78254378033,57.2933,57.3063,57.2675,57.2804,16471.7825
2013-06-11 12:10:00,88.63,88.76,88.63,88.74,23456.652356649203,57.2739,57.358,57.2739,57.345,23456.6524
2013-06-11 12:15:00,88.74,88.75,88.6,88.6,15846.271814269683,57.345,57.3515,57.2546,57.2546,15846.2718
2013-06-11 12:20:00,88.6,88.66,88.6,88.64,13761.2360492342,57.2546,57.2933,57.2546,57.2804,13761.236
2013-06-11 12:25:00,88.64,88.74,88.64,88.68,20329.09870909597,57.2804,57.345,57.2804,57.3063,20329.0987
2013-06-11 12:30:00,88.68,88.68,88.58,88.6,21475.868379865493,57.3063,57.3063,57.2416,57.2546,21475.8684
2013-06-11 12:35:00,88.59,88.6,88.51,88.54,18973.82546182291,57.2481,57.2546,57.1964,57.2158,18973.8255
2013-06-11 12:40:00,88.54,88.55,88.46,88.55,24603.42202741872,57.2158,57.2223,57.1641,57.2223,24603.422
2013-06-11 12:45:00,88.55,88.62,88.46,88.48,19703.587979585333,57.2223,57.2675,57.1641,57.177,19703.588
2013-06-11 12:50:00,88.48,88.48,88.32,88.35,30024.51501651098,57.177,57.177,57.0736,57.093,30024.515
2013-06-11 12:55:00,88.36,88.47,88.35,88.42,15846.271814269683,57.0995,57.1706,57.093,57.1382,15846.2718
2013-06-11 13:00:00,88.45,88.5,88.41,88.42,16888.789696787426,57.1576,57.1899,57.1318,57.1382,16888.7897
2013-06-11 13:05:00,88.42,88.49,88.37,88.37,12822.969954968232,57.1382,57.1835,57.1059,57.1059,12822.97
2013-06-11 13:10:00,88.36,88.38,88.31,88.32,18452.56652056404,57.0995,57.1124,57.0672,57.0736,18452.5665
2013-06-11 13:15:00,88.32,88.32,88.13,88.13,37530.64377063872,57.0736,57.0736,56.9508,56.9508,37530.6438
2013-06-11 13:20:00,88.15,88.24,88.1,88.24,20954.60943860662,56.9638,57.0219,56.9315,57.0219,20954.6094
2013-06-11 13:25:00,88.23,88.32,88.21,88.23,23769.407721404525,57.0155,57.0736,57.0025,57.0155,23769.4077
2013-06-11 13:30:00,88.22,88.22,88.07,88.1,21684.371956369043,57.009,57.009,56.9121,56.9315,21684.372
2013-06-11 13:35:00,88.08,88.1,87.99,88.08,41909.21887721324,56.9185,56.9315,56.8604,56.9185,41909.2189
2013-06-11 13:40:00,88.08,88.09,87.89,87.95,27313.96852196485,56.9185,56.925,56.7957,56.8345,27313.9685
2013-06-11 13:45:00,87.94,88.01,87.93,87.95,21163.11301511017,56.8281,56.8733,56.8216,56.8345,21163.113
2013-06-11 13:50:00,87.96,88.07,87.94,87.95,34924.34906434437,56.841,56.9121,56.8281,56.8345,34924.3491
2013-06-11 13:55:00,87.91,87.98,87.74,87.74,37947.65092364582,56.8087,56.8539,56.6988,56.6988,37947.6509
2013-06-11 14:00:00,87.77,87.99,87.71,87.94,31692.54362853937,56.7182,56.8604,56.6794,56.8281,31692.5436
2013-06-11 14:05:00,87.91,87.98,87.84,87.88,24707.673815670496,56.8087,56.8539,56.7634,56.7893,24707.6738
2013-06-11 14:10:00,87.9,88.04,87.83,87.98,17514.300426298072,56.8022,56.8927,56.757,56.8539,17514.3004
2013-06-11 14:15:00,87.99,88.14,87.99,88.11,29920.26322825921,56.8604,56.9573,56.8604,56.9379,29920.2632
2013-06-11 14:20:00,88.13,88.25,88.11,88.25,16993.0414850392,56.9508,57.0284,56.9379,57.0284,16993.0415
2013-06-11 14:25:00,88.23,88.26,88.14,88.21,27105.464945461303,57.0155,57.0348,56.9573,57.0025,27105.4649
2013-06-11 14:30:00,88.21,88.24,87.99,88.05,75374.04290603277,57.0025,57.0219,56.8604,56.8991,75374.0429
2013-06-11 14:35:00,88.06,88.16,87.95,87.97,42430.477818472114,56.9056,56.9702,56.8345,56.8474,42430.4778
2013-06-11 14:40:00,87.95,87.98,87.87,87.87,36905.13304112808,56.8345,56.8539,56.7828,56.7828,36905.133
2013-06-11 14:45:00,87.89,87.89,87.78,87.82,40449.69384168841,56.7957,56.7957,56.7247,56.7505,40449.6938
2013-06-11 14:50:00,87.82,87.82,87.7,87.73,59632.02288001486,56.7505,56.7505,56.673,56.6924,59632.0229
2013-06-11 14:55:00,87.74,88.0,87.73,87.96,77459.07867106826,56.6988,56.8668,56.6924,56.841,77459.0787
2013-06-11 15:00:00,87.96,88.01,87.83,87.86,86111.97709596551,56.841,56.8733,56.757,56.7764,86111.9771
2013-06-11 15:05:00,87.86,88.08,87.86,87.98,44098.5064305005,56.7764,56.9185,56.7764,56.8539,44098.5064
2013-06-11 15:10:00,88.0,88.05,87.92,88.05,19912.09155608888,56.8668,56.8991,56.8151,56.8991,19912.0916
2013-06-11 15:15:00,88.05,88.09,87.99,88.08,21058.8612268584,56.8991,56.925,56.8604,56.9185,21058.8612
2013-06-11 15:20:00,88.08,88.21,88.02,88.19,29607.507863503884,56.9185,57.0025,56.8798,56.9896,29607.5079
2013-06-11 15:25:00,88.2,88.21,87.8,87.81,55566.20313819567,56.9961,57.0025,56.7376,56.7441,55566.2031
2013-06-11 15:30:00,87.82,87.85,87.7,87.73,41492.21172420615,56.7505,56.7699,56.673,56.6924,41492.2117
2013-06-11 15:35:00,87.73,87.86,87.71,87.73,47851.57080756438,56.6924,56.7764,56.6794,56.6924,47851.5708
2013-06-11 15:40:00,87.72,87.75,87.48,87.51,78397.34476533423,56.6859,56.7053,56.5308,56.5502,78397.3448
2013-06-11 15:45:00,87.47,87.57,87.38,87.55,138133.61943360086,56.5243,56.589,56.4662,56.576,138133.6194
2013-06-11 15:50:00,87.55,87.68,87.49,87.61,138759.13016311152,56.576,56.66,56.5373,56.6148,138759.1302
2013-06-11 15:55:00,87.58,87.66,87.5,87.53,318906.2202621774,56.5954,56.6471,56.5437,56.5631,318906.2203
2013-06-12 09:30:00,88.15,88.35,88.07,88.34,119472.54933653328,56.9638,57.093,56.9121,57.0865,119472.5493
2013-06-12 09:35:00,88.34,88.45,88.28,88.33,94452.12015610746,57.0865,57.1576,57.0478,57.0801,94452.1202
2013-06-12 09:40:00,88.34,88.51,88.3,88.36,65053.115869107125,57.0865,57.1964,57.0607,57.0995,65053.1159
2013-06-12 09:45:00,88.36,88.41,88.16,88.21,50770.620878614056,57.0995,57.1318,56.9702,57.0025,50770.6209
2013-06-12 09:50:00,88.21,88.33,88.08,88.31,22205.630897627914,57.0025,57.0801,56.9185,57.0672,22205.6309
2013-06-12 09:55:00,88.31,88.53,88.25,88.35,37739.14734714227,57.0672,57.2093,57.0284,57.093,37739.1473
2013-06-12 10:00:00,88.32,88.32,87.94,87.95,37634.8955588905,57.0736,57.0736,56.8281,56.8345,37634.8956
2013-06-12 10:05:00,87.97,88.13,87.88,88.09,23143.89699189388,56.8474,56.9508,56.7893,56.925,23143.897
2013-06-12 10:10:00,88.06,88.08,87.86,88.05,24394.91845091517,56.9056,56.9185,56.7764,56.8991,24394.9185
2013-06-12 10:15:00,88.06,88.06,87.8,87.87,21163.11301511017,56.9056,56.9056,56.7376,56.7828,21163.113
2013-06-12 10:20:00,87.9,88.05,87.88,87.91,18661.07009706759,56.8022,56.8991,56.7893,56.8087,18661.0701
2013-06-12 10:25:00,87.91,88.02,87.86,87.88,29399.00428700033,56.8087,56.8798,56.7764,56.7893,29399.0043
2013-06-12 10:30:00,87.88,87.97,87.8,87.85,30545.77395776985,56.7893,56.8474,56.7376,56.7699,30545.774
2013-06-12 10:35:00,87.86,88.02,87.85,87.99,55044.9441969368,56.7764,56.8798,56.7699,56.8604,55044.9442
2013-06-12 10:40:00,87.99,88.09,87.94,88.02,56191.71386770631,56.8604,56.925,56.8281,56.8798,56191.7139
2013-06-12 10:45:00,87.98,87.98,87.81,87.93,45975.03861903244,56.8539,56.8539,56.7441,56.8216,45975.0386
2013-06-12 10:50:00,87.93,88.01,87.87,87.88,32943.56508756066,56.8216,56.8733,56.7828,56.7893,32943.5651
2013-06-12 10:55:00,87.85,87.85,87.68,87.71,36383.87409986921,56.7699,56.7699,56.66,56.6794,36383.8741
2013-06-12 11:00:00,87.76,87.84,87.7,87.84,16680.28612028388,56.7117,56.7634,56.673,56.7634,16680.2861
2013-06-12 11:05:00,87.85,88.0,87.81,87.95,12093.207437205812,56.7699,56.8668,56.7441,56.8345,12093.2074
2013-06-12 11:10:00,87.95,88.02,87.83,87.9,26896.96136895776,56.8345,56.8798,56.757,56.8022,26896.9614
2013-06-12 11:15:00,87.85,87.88,87.72,87.88,25541.68812168469,56.7699,56.7893,56.6859,56.7893,25541.6881
2013-06-12 11:20:00,87.88,88.13,87.88,88.1,31796.79541679114,56.7893,56.9508,56.7893,56.9315,31796.7954
2013-06-12 11:25:00,88.09,88.1,87.91,87.97,25750.191698188235,56.925,56.9315,56.8087,56.8474,25750.1917
2013-06-12 11:30:00,87.96,88.01,87.87,87.98,26584.20600420243,56.841,56.8733,56.7828,56.8539,26584.206
2013-06-12 11:35:00,87.98,88.03,87.85,87.93,25333.18454518114,56.8539,56.8862,56.7699,56.8216,25333.1845
2013-06-12 11:40:00,87.92,87.97,87.86,87.86,17618.552214549847,56.8151,56.8474,56.7764,56.7764,17618.5522
2013-06-12 11:45:00,87.86,87.86,87.52,87.58,46287.79398378776,56.7764,56.7764,56.5566,56.5954,46287.794
2013-06-12 11:50:00,87.61,87.68,87.38,87.38,25958.695274691785,56.6148,56.66,56.4662,56.4662,25958.6953
2013-06-12 11:55:00,87.39,87.45,87.3,87.38,31796.79541679114,56.4726,56.5114,56.4145,56.4662,31796.7954
2013-06-12 12:00:00,87.39,87.44,87.32,87.38,32526.557934553563,56.4726,56.505,56.4274,56.4662,32526.5579
2013-06-12 12:05:00,87.38,87.46,87.38,87.43,33047.81687581243,56.4662,56.5179,56.4662,56.4985,33047.8169
2013-06-12 12:10:00,87.44,87.46,87.32,87.36,39719.93132392599,56.505,56.5179,56.4274,56.4533,39719.9313
2013-06-12 12:15:00,87.32,87.46,87.29,87.45,32318.054358050013,56.4274,56.5179,56.408,56.5114,32318.0544
2013-06-12 12:20:00,87.45,87.59,87.41,87.59,22935.39341539033,56.5114,56.6019,56.4856,56.6019,22935.3934
2013-06-12 12:25:00,87.58,87.61,87.53,87.58,33569.0758170713,56.5954,56.6148,56.5631,56.5954,33569.0758
2013-06-12 12:30:00,87.59,87.63,87.5,87.6,31796.79541679114,56.6019,56.6277,56.5437,56.6083,31796.7954
2013-06-12 12:35:00,87.58,87.63,87.43,87.48,26479.954215950656,56.5954,56.6277,56.4985,56.5308,26479.9542
2013-06-12 12:40:00,87.47,87.62,87.36,87.62,28669.24176923792,56.5243,56.6213,56.4533,56.6213,28669.2418
2013-06-12 12:45:00,87.61,87.63,87.54,87.62,25228.932756929367,56.6148,56.6277,56.5696,56.6213,25228.9328
2013-06-12 12:50:00,87.64,87.67,87.6,87.63,16159.027179025006,56.6342,56.6536,56.6083,56.6277,16159.0272
2013-06-12 12:55:00,87.63,87.65,87.55,87.57,11259.193131191618,56.6277,56.6407,56.576,56.589,11259.1931
2013-06-12 13:00:00,87.57,87.63,87.55,87.59,16680.28612028388,56.589,56.6277,56.576,56.6019,16680.2861
2013-06-12 13:05:00,87.59,87.8,87.57,87.7,21684.371956369043,56.6019,56.7376,56.589,56.673,21684.372
2013-06-12 13:10:00,87.7,87.72,87.56,87.57,27626.72388672017,56.673,56.6859,56.5825,56.589,27626.7239
2013-06-12 13:15:00,87.56,87.57,87.48,87.48,11884.703860702262,56.5825,56.589,56.5308,56.5308,11884.7039
2013-06-12 13:20:00,87.48,87.5,87.41,87.43,17097.293273290976,56.5308,56.5437,56.4856,56.4985,17097.2933
2013-06-12 13:25:00,87.42,87.57,87.41,87.53,22414.13447413146,56.492,56.589,56.4856,56.5631,22414.1345
2013-06-12 13:30:00,87.55,87.59,87.44,87.45,22414.13447413146,56.576,56.6019,56.505,56.5114,22414.1345
2013-06-12 13:35:00,87.46,87.5,87.38,87.4,16471.78254378033,56.5179,56.5437,56.4662,56.4791,16471.7825
2013-06-12 13:40:00,87.39,87.51,87.31,87.49,25124.680968677592,56.4726,56.5502,56.4209,56.5373,25124.681
2013-06-12 13:45:00,87.48,87.53,87.46,87.52,15429.264661262589,56.5308,56.5631,56.5179,56.5566,15429.2647
2013-06-12 13:50:00,87.52,87.65,87.46,87.65,23977.911297908075,56.5566,56.6407,56.5179,56.6407,23977.9113
2013-06-12 13:55:00,87.64,87.69,87.62,87.62,30024.51501651098,56.6342,56.6665,56.6213,56.6213,30024.515
2013-06-12 14:00:00,87.63,87.65,87.45,87.48,33986.0829700784,56.6277,56.6407,56.5114,56.5308,33986.083
2013-06-12 14:05:00,87.48,87.51,87.4,87.49,47851.57080756438,56.5308,56.5502,56.4791,56.5373,47851.5708
2013-06-12 14:10:00,87.48,87.5,87.29,87.38,49728.10299609631,56.5308,56.5437,56.408,56.4662,49728.103
2013-06-12 14:15:00,87.34,87.38,87.22,87.29,43785.75106574518,56.4403,56.4662,56.3628,56.408,43785.7511
2013-06-12 14:20:00,87.3,87.41,87.3,87.38,16367.530755528556,56.4145,56.4856,56.4145,56.4662,16367.5308
2013-06-12 14:25:00,87.36,87.4,87.26,87.31,20224.846920844204,56.4533,56.4791,56.3886,56.4209,20224.8469
2013-06-12 14:30:00,87.3,87.35,87.13,87.22,46392.045772039535,56.4145,56.4468,56.3046,56.3628,46392.0458
2013-06-12 14:35:00,87.2,87.22,87.13,87.14,48581.33332532679,56.3499,56.3628,56.3046,56.3111,48581.3333
2013-06-12 14:40:00,87.14,87.25,87.12,87.14,33256.32045231598,56.3111,56.3822,56.2982,56.3111,33256.3205
2013-06-12 14:45:00,87.14,87.16,87.02,87.06,32630.809722805338,56.3111,56.324,56.2335,56.2594,32630.8097
2013-06-12 14:50:00,87.07,87.14,86.93,87.12,36592.37767637276,56.2659,56.3111,56.1754,56.2982,36592.3777
2013-06-12 14:55:00,87.1,87.22,87.06,87.22,17410.048638046297,56.2852,56.3628,56.2594,56.3628,17410.0486
2013-06-12 15:00:00,87.22,87.24,87.07,87.13,22101.37910937614,56.3628,56.3757,56.2659,56.3046,22101.3791
2013-06-12 15:05:00,87.14,87.23,87.09,87.15,29190.500710496788,56.3111,56.3692,56.2788,56.3176,29190.5007
2013-06-12 15:10:00,87.2,87.22,87.07,87.12,38260.40628840114,56.3499,56.3628,56.2659,56.2982,38260.4063
2013-06-12 15:15:00,87.11,87.14,87.0,87.0,25645.939909936464,56.2917,56.3111,56.2206,56.2206,25645.9399
2013-06-12 15:20:00,87.01,87.22,87.0,87.2,25541.68812168469,56.2271,56.3628,56.2206,56.3499,25541.6881
2013-06-12 15:25:00,87.19,87.28,87.12,87.27,57025.728173720505,56.3434,56.4016,56.2982,56.3951,57025.7282
2013-06-12 15:30:00,87.27,87.27,86.99,86.99,44098.5064305005,56.3951,56.3951,56.2142,56.2142,44098.5064
2013-06-12 15:35:00,87.01,87.18,86.99,87.14,59840.52645651841,56.2271,56.3369,56.2142,56.3111,59840.5265
2013-06-12 15:40:00,87.14,87.22,87.12,87.17,56712.97280896518,56.3111,56.3628,56.2982,56.3305,56712.9728
2013-06-12 15:45:00,87.15,87.36,87.11,87.3,117074.75820674248,56.3176,56.4533,56.2917,56.4145,117074.7582
2013-06-12 15:50:00,87.31,87.36,87.28,87.29,113530.19740618214,56.4209,56.4533,56.4016,56.408,113530.1974
2013-06-12 15:55:00,87.29,87.32,87.2,87.23,182023.62228759783,56.408,56.4274,56.3499,56.3692,182023.6223
2013-06-13 09:30:00,87.3,87.42,87.11,87.28,80795.13589512503,56.4145,56.492,56.2917,56.4016,80795.1359
2013-06-13 09:35:00,87.29,87.55,87.25,87.51,30441.52216951808,56.408,56.576,56.3822,56.5502,30441.5222
2013-06-13 09:40:00,87.51,87.54,87.44,87.49,22831.14162713856,56.5502,56.5696,56.505,56.5373,22831.1416
2013-06-13 09:45:00,87.5,87.53,87.32,87.36,25854.44348644001,56.5437,56.5631,56.4274,56.4533,25854.4435
2013-06-13 09:50:00,87.37,87.47,87.3,87.45,25854.44348644001,56.4597,56.5243,56.4145,56.5114,25854.4435
2013-06-13 09:55:00,87.44,87.82,87.42,87.82,62551.07295106454,56.505,56.7505,56.492,56.7505,62551.073
2013-06-13 10:00:00,87.8,88.1,87.78,88.1,59944.77824477019,56.7376,56.9315,56.7247,56.9315,59944.7782
2013-06-13 10:05:00,88.08,88.1,87.92,88.03,37634.8955588905,56.9185,56.9315,56.8151,56.8862,37634.8956
2013-06-13 10:10:00,88.06,88.06,87.86,87.93,68284.92130491213,56.9056,56.9056,56.7764,56.8216,68284.9213
2013-06-13 10:15:00,87.95,88.03,87.89,88.0,107379.34189932748,56.8345,56.8862,56.7957,56.8668,107379.3419
2013-06-13 10:20:00,88.02,88.03,87.81,87.83,63697.84262183406,56.8798,56.8862,56.7441,56.757,63697.8426
2013-06-13 10:25:00,87.83,87.85,87.73,87.73,21788.62374462081,56.757,56.7699,56.6924,56.6924,21788.6237
2013-06-13 10:30:00,87.73,87.83,87.71,87.75,28877.745345741463,56.6924,56.757,56.6794,56.7053,28877.7453
2013-06-13 10:35:00,87.77,87.8,87.61,87.7,26062.94706294356,56.7182,56.7376,56.6148,56.673,26062.9471
2013-06-13 10:40:00,87.7,87.72,87.61,87.68,15742.02002601791,56.673,56.6859,56.6148,56.66,15742.02
2013-06-13 10:45:00,87.66,87.75,87.5,87.56,21580.120168117268,56.6471,56.7053,56.5437,56.5825,21580.1202
2013-06-13 10:50:00,87.54,87.66,87.54,87.59,16993.0414850392,56.5696,56.6471,56.5696,56.6019,16993.0415
2013-06-13 10:55:00,87.58,87.61,87.46,87.46,12197.459225457584,56.5954,56.6148,56.5179,56.5179,12197.4592
2013-06-13 11:00:00,87.49,87.59,87.48,87.55,27001.213157209528,56.5373,56.6019,56.5308,56.576,27001.2132
2013-06-13 11:05:00,87.54,87.68,87.43,87.68,39719.93132392599,56.5696,56.66,56.4985,56.66,39719.9313
2013-06-13 11:10:00,87.69,87.85,87.66,87.83,42430.477818472114,56.6665,56.7699,56.6471,56.757,42430.4778
2013-06-13 11:15:00,87.85,87.86,87.78,87.8,27418.220310216624,56.7699,56.7764,56.7247,56.7376,27418.2203
2013-06-13 11:20:00,87.79,87.82,87.74,87.75,23977.911297908075,56.7311,56.7505,56.6988,56.7053,23977.9113
2013-06-13 11:25:00,87.76,87.79,87.7,87.76,31275.53647553227,56.7117,56.7311,56.673,56.7117,31275.5365
2013-06-13 11:30:00,87.79,87.79,87.69,87.79,25958.695274691785,56.7311,56.7311,56.6665,56.7311,25958.6953
2013-06-13 11:35:00,87.78,87.87,87.73,87.86,55461.9513499439,56.7247,56.7828,56.6924,56.7764,55461.9513
2013-06-13 11:40:00,87.87,88.07,87.86,88.02,52438.64949064244,56.7828,56.9121,56.7764,56.8798,52438.6495
2013-06-13 11:45:00,88.05,88.05,87.94,88.0,19390.832614830008,56.8991,56.8991,56.8281,56.8668,19390.8326
2013-06-13 11:50:00,88.0,88.01,87.92,87.94,21058.8612268584,56.8668,56.8733,56.8151,56.8281,21058.8612
2013-06-13 11:55:00,87.93,88.05,87.92,88.05,16054.775390773231,56.8216,56.8991,56.8151,56.8991,16054.7754
2013-06-13 12:00:00,88.05,88.07,87.99,88.03,14803.753931751942,56.8991,56.9121,56.8604,56.8862,14803.7539
2013-06-13 12:05:00,88.03,88.04,87.96,88.03,15325.012873010814,56.8862,56.8927,56.841,56.8862,15325.0129
2013-06-13 12:10:00,88.01,88.03,87.96,87.99,18869.573673571136,56.8733,56.8862,56.841,56.8604,18869.5737
2013-06-13 12:15:00,87.99,88.06,87.98,88.03,12405.962801961134,56.8604,56.9056,56.8539,56.8862,12405.9628
2013-06-13 12:20:00,88.03,88.08,87.98,88.07,12718.718166716457,56.8862,56.9185,56.8539,56.9121,12718.7182
2013-06-13 12:25:00,88.06,88.12,88.04,88.06,24394.91845091517,56.9056,56.9444,56.8927,56.9056,24394.9185
2013-06-13 12:30:00,88.04,88.12,88.04,88.1,27105.464945461303,56.8927,56.9444,56.8927,56.9315,27105.4649
2013-06-13 12:35:00,88.1,88.41,88.1,88.25,84756.70384869246,56.9315,57.1318,56.9315,57.0284,84756.7038
2013-06-13 12:40:00,88.23,88.26,88.21,88.25,14595.250355248394,57.0155,57.0348,57.0025,57.0284,14595.2504
2013-06-13 12:45:00,88.25,88.35,88.25,88.32,26271.450639447103,57.0284,57.093,57.0284,57.0736,26271.4506
2013-06-13 12:50:00,88.32,88.42,88.29,88.37,26167.19885119533,57.0736,57.1382,57.0542,57.1059,26167.1989
2013-06-13 12:55:00,88.38,88.47,88.34,88.44,33047.81687581243,57.1124,57.1706,57.0865,57.1512,33047.8169
2013-06-13 13:00:00,88.44,88.44,88.31,88.32,27730.97567497195,57.1512,57.1512,57.0672,57.0736,27730.9757
2013-06-13 13:05:00,88.32,88.37,88.27,88.34,20537.602285599525,57.0736,57.1059,57.0413,57.0865,20537.6023
2013-06-13 13:10:00,88.34,88.4,88.32,88.38,17618.552214549847,57.0865,57.1253,57.0736,57.1124,17618.5522
2013-06-13 13:15:00,88.38,88.48,88.37,88.43,53064.16022015309,57.1124,57.177,57.1059,57.1447,53064.1602
2013-06-13 13:20:00,88.42,88.44,88.37,88.39,21163.11301511017,57.1382,57.1512,57.1059,57.1189,21163.113
2013-06-13 13:25:00,88.38,88.45,88.36,88.45,12822.969954968232,57.1124,57.1576,57.0995,57.1576,12822.97
2013-06-13 13:30:00,88.42,88.48,88.41,88.41,21371.61659161372,57.1382,57.177,57.1318,57.1318,21371.6166
2013-06-13 13:35:00,88.4,88.42,88.28,88.36,20641.8540738513,57.1253,57.1382,57.0478,57.0995,20641.8541
2013-06-13 13:40:00,88.35,88.43,88.35,88.43,14803.753931751942,57.093,57.1447,57.093,57.1447,14803.7539
2013-06-13 13:45:00,88.4,88.45,88.39,88.45,27418.220310216624,57.1253,57.1576,57.1189,57.1576,27418.2203
2013-06-13 13:50:00,88.44,88.47,88.42,88.43,67138.1516341426,57.1512,57.1706,57.1382,57.1447,67138.1516
2013-06-13 13:55:00,88.43,88.47,88.38,88.39,15220.76108475904,57.1447,57.1706,57.1124,57.1189,15220.7611
2013-06-13 14:00:00,88.38,88.56,88.38,88.52,41075.20457119905,57.1124,57.2287,57.1124,57.2029,41075.2046
2013-06-13 14:05:00,88.52,88.56,88.48,88.55,34611.593699589044,57.2029,57.2287,57.177,57.2223,34611.5937
2013-06-13 14:10:00,88.55,88.68,88.52,88.67,64948.86408085536,57.2223,57.3063,57.2029,57.2998,64948.8641
2013-06-13 14:15:00,88.67,88.88,88.64,88.88,81212.14304813213,57.2998,57.4355,57.2804,57.4355,81212.143
2013-06-13 14:20:00,88.87,88.96,88.8,88.83,42013.47066546501,57.429,57.4872,57.3838,57.4032,42013.4707
2013-06-13 14:25:00,88.81,88.86,88.78,88.78,21163.11301511017,57.3903,57.4226,57.3709,57.3709,21163.113
2013-06-13 14:30:00,88.78,88.83,88.77,88.78,21997.127321124364,57.3709,57.4032,57.3644,57.3709,21997.1273
2013-06-13 14:35:00,88.79,88.84,88.78,88.79,33673.32760532308,57.3773,57.4097,57.3709,57.3773,33673.3276
2013-06-13 14:40:00,88.79,88.81,88.68,88.76,29711.75965175566,57.3773,57.3903,57.3063,57.358,29711.7597
2013-06-13 14:45:00,88.77,88.81,88.76,88.79,30650.025746021627,57.3644,57.3903,57.358,57.3773,30650.0257
2013-06-13 14:50:00,88.79,88.89,88.79,88.86,31379.788263784045,57.3773,57.442,57.3773,57.4226,31379.7883
2013-06-13 14:55:00,88.86,88.99,88.86,88.98,39615.67953567421,57.4226,57.5066,57.4226,57.5001,39615.6795
2013-06-13 15:00:00,88.98,89.02,88.93,89.02,45141.02431301824,57.5001,57.526,57.4678,57.526,45141.0243
2013-06-13 15:05:00,89.02,89.19,89.02,89.14,49311.09584308921,57.526,57.6358,57.526,57.6035,49311.0958
2013-06-13 15:10:00,89.13,89.24,89.13,89.24,72454.9928349831,57.5971,57.6681,57.5971,57.6681,72454.9928
2013-06-13 15:15:00,89.24,89.27,89.16,89.16,66512.64090463196,57.6681,57.6875,57.6164,57.6164,66512.6409
2013-06-13 15:20:00,89.16,89.19,89.12,89.12,65261.61944561068,57.6164,57.6358,57.5906,57.5906,65261.6194
2013-06-13 15:25:00,89.12,89.16,89.07,89.11,101853.99712198344,57.5906,57.6164,57.5583,57.5841,101853.9971
2013-06-13 15:30:00,89.11,89.16,89.08,89.12,106441.0758050615,57.5841,57.6164,57.5647,57.5906,106441.0758
2013-06-13 15:35:00,89.11,89.27,89.04,89.24,111236.65806464312,57.5841,57.6875,57.5389,57.6681,111236.6581
2013-06-13 15:40:00,89.26,89.59,89.26,89.58,119785.3047012886,57.6811,57.8943,57.6811,57.8879,119785.3047
2013-06-13 15:45:00,89.61,89.72,89.5,89.57,181815.11871109428,57.9072,57.9783,57.8362,57.8814,181815.1187
2013-06-13 15:50:00,89.55,89.58,89.3,89.3,201727.2102671832,57.8685,57.8879,57.7069,57.7069,201727.2103
2013-06-13 15:55:00,89.31,89.38,89.14,89.24,417841.16731311113,57.7134,57.7586,57.6035,57.6681,417841.1673
2013-06-14 09:30:00,89.36,89.54,88.86,88.86,72663.49641148665,57.7457,57.862,57.4226,57.4226,72663.4964
2013-06-14 09:35:00,88.86,88.89,88.62,88.82,38156.15450014937,57.4226,57.442,57.2675,57.3967,38156.1545
2013-06-14 09:40:00,88.88,88.88,88.65,88.84,20641.8540738513,57.4355,57.4355,57.2869,57.4097,20641.8541
2013-06-14 09:45:00,88.8,89.09,88.73,89.02,28981.99713399324,57.3838,57.5712,57.3386,57.526,28981.9971
2013-06-14 09:50:00,89.0,89.01,88.72,88.75,21684.371956369043,57.513,57.5195,57.3321,57.3515,21684.372
2013-06-14 09:55:00,88.75,89.04,88.56,88.98,40136.93847693308,57.3515,57.5389,57.2287,57.5001,40136.9385
2013-06-14 10:00:00,89.02,89.05,88.79,88.92,37113.63661763163,57.526,57.5454,57.3773,57.4613,37113.6366
2013-06-14 10:05:00,88.97,89.01,88.75,88.84,52021.64233763534,57.4937,57.5195,57.3515,57.4097,52021.6423
2013-06-14 10:10:00,88.85,88.91,88.69,88.75,26584.20600420243,57.4161,57.4549,57.3127,57.3515,26584.206
2013-06-14 10:15:00,88.76,88.86,88.72,88.78,16993.0414850392,57.358,57.4226,57.3321,57.3709,16993.0415
2013-06-14 10:20:00,88.8,88.81,88.66,88.69,14073.991413989525,57.3838,57.3903,57.2933,57.3127,14073.9914
2013-06-14 10:25:00,88.67,88.72,88.42,88.58,37843.39913539405,57.2998,57.3321,57.1382,57.2416,37843.3991
2013-06-14 10:30:00,88.58,88.65,88.5,88.5,18661.07009706759,57.2416,57.2869,57.1899,57.1899,18661.0701
2013-06-14 10:35:00,88.53,88.55,88.34,88.39,25854.44348644001,57.2093,57.2223,57.0865,57.1189,25854.4435
2013-06-14 10:40:00,88.4,88.49,88.32,88.48,21475.868379865493,57.1253,57.1835,57.0736,57.177,21475.8684
2013-06-14 10:45:00,88.49,88.5,88.27,88.29,23039.645203642107,57.1835,57.1899,57.0413,57.0542,23039.6452
2013-06-14 10:50:00,88.31,88.34,88.15,88.34,30650.025746021627,57.0672,57.0865,56.9638,57.0865,30650.0257
2013-06-14 10:55:00,88.33,88.34,88.08,88.23,49728.10299609631,57.0801,57.0865,56.9185,57.0155,49728.103
2013-06-14 11:00:00,88.21,88.31,88.1,88.25,35132.85264084792,57.0025,57.0672,56.9315,57.0284,35132.8526
2013-06-14 11:05:00,88.24,88.32,88.13,88.23,17410.048638046297,57.0219,57.0736,56.9508,57.0155,17410.0486
2013-06-14 11:10:00,88.23,88.35,88.23,88.28,14490.99856699662,57.0155,57.093,57.0155,57.0478,14490.9986
2013-06-14 11:15:00,88.27,88.37,88.16,88.28,20329.09870909597,57.0413,57.1059,56.9702,57.0478,20329.0987
2013-06-14 11:20:00,88.26,88.32,88.17,88.2,77459.07867106826,57.0348,57.0736,56.9767,56.9961,77459.0787
2013-06-14 11:25:00,88.17,88.21,88.12,88.13,31067.032899028723,56.9767,57.0025,56.9444,56.9508,31067.0329
2013-06-14 11:30:00,88.15,88.17,87.98,88.07,28877.745345741463,56.9638,56.9767,56.8539,56.9121,28877.7453
2013-06-14 11:35:00,88.08,88.26,88.08,88.18,9069.90557790436,56.9185,57.0348,56.9185,56.9832,9069.9056
2013-06-14 11:40:00,88.2,88.2,87.97,87.97,10529.430613429198,56.9961,56.9961,56.8474,56.8474,10529.4306
2013-06-14 11:45:00,88.0,88.0,87.86,87.92,19182.32903832646,56.8668,56.8668,56.7764,56.8151,19182.329
2013-06-14 11:50:00,87.94,88.09,87.92,88.09,10842.18597818452,56.8281,56.925,56.8151,56.925,10842.186
2013-06-14 11:55:00,88.1,88.21,88.1,88.15,23560.90414490098,56.9315,57.0025,56.9315,56.9638,23560.9041
2013-06-14 12:00:00,88.14,88.15,87.96,88.06,19078.07725007469,56.9573,56.9638,56.841,56.9056,19078.0773
2013-06-14 12:05:00,88.08,88.18,88.04,88.14,31379.788263784045,56.9185,56.9832,56.8927,56.9573,31379.7883
2013-06-14 12:10:00,88.14,88.16,88.13,88.14,4795.582259581615,56.9573,56.9702,56.9508,56.9573,4795.5823
2013-06-14 12:15:00,88.15,88.2,88.06,88.13,8965.653789652584,56.9638,56.9961,56.9056,56.9508,8965.6538
2013-06-14 12:20:00,88.14,88.21,88.09,88.16,32526.557934553563,56.9573,57.0025,56.925,56.9702,32526.5579
2013-06-14 12:25:00,88.17,88.18,88.1,88.11,11571.94849594694,56.9767,56.9832,56.9315,56.9379,11571.9485
2013-06-14 12:30:00,88.12,88.13,87.96,87.96,13552.732472730651,56.9444,56.9508,56.841,56.841,13552.7325
2013-06-14 12:35:00,87.95,88.07,87.94,88.07,7297.625177624197,56.8345,56.9121,56.8281,56.9121,7297.6252
2013-06-14 12:40:00,88.08,88.15,88.0,88.08,18556.81830881581,56.9185,56.9638,56.8668,56.9185,18556.8183
2013-06-14 12:45:00,88.07,88.12,88.01,88.06,14908.005720003715,56.9121,56.9444,56.8733,56.9056,14908.0057
2013-06-14 12:50:00,88.06,88.11,87.93,87.94,11050.68955468807,56.9056,56.9379,56.8216,56.8281,11050.6896
2013-06-14 12:55:00,87.94,87.96,87.76,87.86,19807.839767837104,56.8281,56.841,56.7117,56.7764,19807.8398
2013-06-14 13:00:00,87.85,87.85,87.67,87.75,13761.2360492342,56.7699,56.7699,56.6536,56.7053,13761.236
2013-06-14 13:05:00,87.75,87.81,87.71,87.8,8757.150213149036,56.7053,56.7441,56.6794,56.7376,8757.1502
2013-06-14 13:10:00,87.81,87.87,87.79,87.81,11363.444919443393,56.7441,56.7828,56.7311,56.7441,11363.4449
2013-06-14 13:15:00,87.82,87.86,87.72,87.78,17201.54506154275,56.7505,56.7764,56.6859,56.7247,17201.5451
2013-06-14 13:20:00,87.78,87.8,87.63,87.64,15637.768237766137,56.7247,56.7376,56.6277,56.6342,15637.7682
2013-06-14 13:25:00,87.64,87.7,87.6,87.7,17931.30757930517,56.6342,56.673,56.6083,56.673,17931.3076
2013-06-14 13:30:00,87.68,87.75,87.65,87.74,17618.552214549847,56.66,56.7053,56.6407,56.6988,17618.5522
2013-06-14 13:35:00,87.75,87.76,87.62,87.7,14490.99856699662,56.7053,56.7117,56.6213,56.673,14490.9986
2013-06-14 13:40:00,87.72,87.76,87.7,87.72,11363.444919443393,56.6859,56.7117,56.673,56.6859,11363.4449
2013-06-14 13:45:00,87.73,87.88,87.72,87.88,37426.39198238695,56.6924,56.7893,56.6859,56.7893,37426.392
2013-06-14 13:50:00,87.88,87.9,87.82,87.85,32318.054358050013,56.7893,56.8022,56.7505,56.7699,32318.0544
2013-06-14 13:55:00,87.85,87.89,87.8,87.83,18661.07009706759,56.7699,56.7957,56.7376,56.757,18661.0701
2013-06-14 14:00:00,87.83,87.85,87.69,87.73,16367.530755528556,56.757,56.7699,56.6665,56.6924,16367.5308
2013-06-14 14:05:00,87.73,87.93,87.71,87.92,16993.0414850392,56.6924,56.8216,56.6794,56.8151,16993.0415
2013-06-14 14:10:00,87.91,88.0,87.91,87.97,40241.19026518486,56.8087,56.8668,56.8087,56.8474,40241.1903
2013-06-14 14:15:00,87.97,88.07,87.91,88.06,18765.32188531936,56.8474,56.9121,56.8087,56.9056,18765.3219
2013-06-14 14:20:00,88.07,88.26,88.04,88.21,39615.67953567421,56.9121,57.0348,56.8927,57.0025,39615.6795
2013-06-14 14:25:00,88.22,88.25,88.13,88.13,19182.32903832646,57.009,57.0284,56.9508,56.9508,19182.329
2013-06-14 14:30:00,88.12,88.16,88.09,88.12,13239.977107975328,56.9444,56.9702,56.925,56.9444,13239.9771
2013-06-14 14:35:00,88.09,88.19,88.08,88.18,25124.680968677592,56.925,56.9896,56.9185,56.9832,25124.681
2013-06-14 14:40:00,88.21,88.21,88.12,88.13,16576.034332032104,57.0025,57.0025,56.9444,56.9508,16576.0343
2013-06-14 14:45:00,88.14,88.19,88.09,88.16,66721.14448113552,56.9573,56.9896,56.925,56.9702,66721.1445
2013-06-14 14:50:00,88.15,88.2,88.12,88.13,13031.47353147178,56.9638,56.9961,56.9444,56.9508,13031.4735
2013-06-14 14:55:00,88.12,88.12,87.89,87.99,20016.34334434065,56.9444,56.9444,56.7957,56.8604,20016.3433
2013-06-14 15:00:00,87.96,88.16,87.96,88.16,14595.250355248394,56.841,56.9702,56.841,56.9702,14595.2504
2013-06-14 15:05:00,88.16,88.23,88.11,88.11,16993.0414850392,56.9702,57.0155,56.9379,56.9379,16993.0415
2013-06-14 15:10:00,88.12,88.21,88.11,88.2,12822.969954968232,56.9444,57.0025,56.9379,56.9961,12822.97
2013-06-14 15:15:00,88.23,88.32,88.21,88.28,36800.88125287631,57.0155,57.0736,57.0025,57.0478,36800.8813
2013-06-14 15:20:00,88.29,88.36,88.25,88.35,48581.33332532679,57.0542,57.0995,57.0284,57.093,48581.3333
2013-06-14 15:25:00,88.36,88.42,88.25,88.25,41596.46351245792,57.0995,57.1382,57.0284,57.0284,41596.4635
2013-06-14 15:30:00,88.24,88.33,88.13,88.14,35758.363370358566,57.0219,57.0801,56.9508,56.9573,35758.3634
2013-06-14 15:35:00,88.14,88.2,88.1,88.14,26271.450639447103,56.9573,56.9961,56.9315,56.9573,26271.4506
2013-06-14 15:40:00,88.13,88.18,87.97,87.97,45766.53504252889,56.9508,56.9832,56.8474,56.8474,45766.535
2013-06-14 15:45:00,87.97,88.13,87.87,88.09,56504.46923246163,56.8474,56.9508,56.7828,56.925,56504.4692
2013-06-14 15:50:00,88.1,88.15,88.0,88.13,78501.596553586,56.9315,56.9638,56.8668,56.9508,78501.5966
2013-06-14 15:55:00,88.12,88.27,88.11,88.13,177228.0400280162,56.9444,57.0413,56.9379,56.9508,177228.04
2013-06-17 09:30:00,88.81,89.17,88.73,89.15,70474.20885819939,57.3903,57.6229,57.3386,57.61,70474.2089
2013-06-17 09:35:00,89.09,89.16,89.02,89.1,54627.9370439297,57.5712,57.6164,57.526,57.5777,54627.937
2013-06-17 09:40:00,89.08,89.27,89.07,89.24,48789.83690183034,57.5647,57.6875,57.5583,57.6681,48789.8369
2013-06-17 09:45:00,89.32,89.44,89.19,89.32,27313.96852196485,57.7198,57.7974,57.6358,57.7198,27313.9685
2013-06-17 09:50:00,89.32,89.41,89.3,89.4,49623.851207844535,57.7198,57.778,57.7069,57.7715,49623.8512
2013-06-17 09:55:00,89.42,89.42,89.11,89.14,32422.306146301788,57.7845,57.7845,57.5841,57.6035,32422.3061
2013-06-17 10:00:00,89.14,89.26,89.02,89.02,47643.06723106083,57.6035,57.6811,57.526,57.526,47643.0672
2013-06-17 10:05:00,89.03,89.1,88.94,89.05,41804.96708896147,57.5324,57.5777,57.4743,57.5454,41804.9671
2013-06-17 10:10:00,89.06,89.19,88.99,89.05,34715.84548784082,57.5518,57.6358,57.5066,57.5454,34715.8455
2013-06-17 10:15:00,89.02,89.06,88.85,88.91,46183.54219553599,57.526,57.5518,57.4161,57.4549,46183.5422
2013-06-17 10:20:00,88.91,88.97,88.74,88.76,23143.89699189388,57.4549,57.4937,57.345,57.358,23143.897
2013-06-17 10:25:00,88.78,88.85,88.65,88.67,33986.0829700784,57.3709,57.4161,57.2869,57.2998,33986.083
2013-06-17 10:30:00,88.67,88.91,88.66,88.73,59215.01572700777,57.2998,57.4549,57.2933,57.3386,59215.0157
2013-06-17 10:35:00,88.72,88.98,88.67,88.89,36592.37767637276,57.3321,57.5001,57.2998,57.442,36592.3777
2013-06-17 10:40:00,88.89,89.13,88.88,89.07,47017.55650155018,57.442,57.5971,57.4355,57.5583,47017.5565
2013-06-17 10:45:00,89.07,89.24,89.07,89.23,26271.450639447103,57.5583,57.6681,57.5583,57.6617,26271.4506
2013-06-17 10:50:00,89.22,89.28,89.14,89.2,26584.20600420243,57.6552,57.694,57.6035,57.6423,26584.206
2013-06-17 10:55:00,89.18,89.34,89.14,89.27,36696.62946462453,57.6294,57.7328,57.6035,57.6875,36696.6295
2013-06-17 11:00:00,89.26,89.3,89.18,89.21,15950.523602521458,57.6811,57.7069,57.6294,57.6488,15950.5236
2013-06-17 11:05:00,89.2,89.26,89.09,89.16,24499.170239166942,57.6423,57.6811,57.5712,57.6164,24499.1702
2013-06-17 11:10:00,89.16,89.26,89.15,89.24,22935.39341539033,57.6164,57.6811,57.61,57.6681,22935.3934
2013-06-17 11:15:00,89.26,89.27,89.14,89.14,23977.911297908075,57.6811,57.6875,57.6035,57.6035,23977.9113
2013-06-17 11:20:00,89.16,89.23,89.14,89.19,21997.127321124364,57.6164,57.6617,57.6035,57.6358,21997.1273
2013-06-17 11:25:00,89.19,89.21,89.09,89.18,19286.58082657824,57.6358,57.6488,57.5712,57.6294,19286.5808
2013-06-17 11:30:00,89.17,89.17,89.06,89.1,17305.796849794522,57.6229,57.6229,57.5518,57.5777,17305.7968
2013-06-17 11:35:00,89.09,89.13,88.92,88.99,36071.11873511389,57.5712,57.5971,57.4613,57.5066,36071.1187
2013-06-17 11:40:00,88.98,89.02,88.86,88.94,49832.354784348085,57.5001,57.526,57.4226,57.4743,49832.3548
2013-06-17 11:45:00,88.93,89.0,88.91,88.98,25228.932756929367,57.4678,57.513,57.4549,57.5001,25228.9328
2013-06-17 11:50:00,88.98,89.12,88.96,89.05,12927.221743220003,57.5001,57.5906,57.4872,57.5454,12927.2217
2013-06-17 11:55:00,89.06,89.19,89.02,89.19,13239.977107975328,57.5518,57.6358,57.526,57.6358,13239.9771
2013-06-17 12:00:00,89.17,89.18,89.07,89.16,13239.977107975328,57.6229,57.6294,57.5583,57.6164,13239.9771
2013-06-17 12:05:00,89.16,89.18,89.04,89.09,13344.228896227103,57.6164,57.6294,57.5389,57.5712,13344.2289
2013-06-17 12:10:00,89.08,89.09,89.02,89.07,8965.653789652584,57.5647,57.5712,57.526,57.5583,8965.6538
2013-06-17 12:15:00,89.09,89.09,89.04,89.04,8235.891271890165,57.5712,57.5712,57.5389,57.5389,8235.8913
2013-06-17 12:20:00,89.06,89.16,89.06,89.09,14282.49499049307,57.5518,57.6164,57.5518,57.5712,14282.495
2013-06-17 12:25:00,89.09,89.09,88.93,88.93,13448.480684478876,57.5712,57.5712,57.4678,57.4678,13448.4807
2013-06-17 12:30:00,88.95,88.95,88.87,88.9,25750.191698188235,57.4807,57.4807,57.429,57.4484,25750.1917
2013-06-17 12:35:00,88.9,88.98,88.87,88.91,13656.984260982425,57.4484,57.5001,57.429,57.4549,13656.9843
2013-06-17 12:40:00,88.94,89.14,88.93,89.14,18348.314732312265,57.4743,57.6035,57.4678,57.6035,18348.3147
2013-06-17 12:45:00,89.13,89.19,89.05,89.14,19912.09155608888,57.5971,57.6358,57.5454,57.6035,19912.0916
2013-06-17 12:50:00,89.12,89.18,89.12,89.15,13552.732472730651,57.5906,57.6294,57.5906,57.61,13552.7325
2013-06-17 12:55:00,89.15,89.15,89.04,89.05,13031.47353147178,57.61,57.61,57.5389,57.5454,13031.4735
2013-06-17 13:00:00,89.05,89.11,89.02,89.09,10633.682401680971,57.5454,57.5841,57.526,57.5712,10633.6824
2013-06-17 13:05:00,89.09,89.1,89.0,89.0,13865.487837485976,57.5712,57.5777,57.513,57.513,13865.4878
2013-06-17 13:10:00,89.0,89.02,88.95,88.99,17097.293273290976,57.513,57.526,57.4807,57.5066,17097.2933
2013-06-17 13:15:00,88.99,88.99,88.93,88.94,12718.718166716457,57.5066,57.5066,57.4678,57.4743,12718.7182
2013-06-17 13:20:00,88.93,89.08,88.93,89.07,13761.2360492342,57.4678,57.5647,57.4678,57.5583,13761.236
2013-06-17 13:25:00,89.05,89.07,89.02,89.04,18661.07009706759,57.5454,57.5583,57.526,57.5389,18661.0701
2013-06-17 13:30:00,89.06,89.16,89.03,89.15,18869.573673571136,57.5518,57.6164,57.5324,57.61,18869.5737
2013-06-17 13:35:00,89.17,89.18,89.06,89.06,13344.228896227103,57.6229,57.6294,57.5518,57.5518,13344.2289
2013-06-17 13:40:00,89.07,89.11,89.06,89.11,18661.07009706759,57.5583,57.5841,57.5518,57.5841,18661.0701
2013-06-17 13:45:00,89.11,89.15,89.05,89.08,9695.416307415004,57.5841,57.61,57.5454,57.5647,9695.4163
2013-06-17 13:50:00,89.07,89.16,89.06,89.09,14490.99856699662,57.5583,57.6164,57.5518,57.5712,14490.9986
2013-06-17 13:55:00,89.09,89.11,89.03,89.06,19912.09155608888,57.5712,57.5841,57.5324,57.5518,19912.0916
2013-06-17 14:00:00,89.07,89.09,88.95,88.95,22205.630897627914,57.5583,57.5712,57.4807,57.4807,22205.6309
2013-06-17 14:05:00,88.95,88.96,88.78,88.83,29711.75965175566,57.4807,57.4872,57.3709,57.4032,29711.7597
2013-06-17 14:10:00,88.84,88.96,88.7,88.83,25228.932756929367,57.4097,57.4872,57.3192,57.4032,25228.9328
2013-06-17 14:15:00,88.81,88.83,88.71,88.78,23143.89699189388,57.3903,57.4032,57.3256,57.3709,23143.897
2013-06-17 14:20:00,88.79,88.87,88.57,88.57,23665.15593315276,57.3773,57.429,57.2352,57.2352,23665.1559
2013-06-17 14:25:00,88.57,88.6,88.45,88.56,45245.27610127002,57.2352,57.2546,57.1576,57.2287,45245.2761
2013-06-17 14:30:00,88.55,88.57,88.4,88.57,61925.5622215539,57.2223,57.2352,57.1253,57.2352,61925.5622
2013-06-17 14:35:00,88.58,88.59,88.43,88.47,33256.32045231598,57.2416,57.2481,57.1447,57.1706,33256.3205
2013-06-17 14:40:00,88.48,88.55,88.34,88.35,46496.297560291314,57.177,57.2223,57.0865,57.093,46496.2976
2013-06-17 14:45:00,88.35,88.36,88.09,88.15,72142.23747022777,57.093,57.0995,56.925,56.9638,72142.2375
2013-06-17 14:50:00,88.14,88.2,88.08,88.14,37947.65092364582,56.9573,56.9961,56.9185,56.9573,37947.6509
2013-06-17 14:55:00,88.15,88.24,88.07,88.19,35341.356217351466,56.9638,57.0219,56.9121,56.9896,35341.3562
2013-06-17 15:00:00,88.2,88.34,88.09,88.34,55774.70671469922,56.9961,57.0865,56.925,57.0865,55774.7067
2013-06-17 15:05:00,88.34,88.45,88.24,88.42,38364.65807665292,57.0865,57.1576,57.0219,57.1382,38364.6581
2013-06-17 15:10:00,88.41,88.45,88.27,88.37,39302.92417091889,57.1318,57.1576,57.0413,57.1059,39302.9242
2013-06-17 15:15:00,88.37,88.5,88.29,88.42,43994.25464224873,57.1059,57.1899,57.0542,57.1382,43994.2546
2013-06-17 15:20:00,88.42,88.46,88.31,88.4,36800.88125287631,57.1382,57.1641,57.0672,57.1253,36800.8813
2013-06-17 15:25:00,88.43,88.55,88.41,88.47,34715.84548784082,57.1447,57.2223,57.1318,57.1706,34715.8455
2013-06-17 15:30:00,88.51,88.75,88.49,88.73,43994.25464224873,57.1964,57.3515,57.1835,57.3386,43994.2546
2013-06-17 15:35:00,88.73,88.93,88.7,88.86,55044.9441969368,57.3386,57.4678,57.3192,57.4226,55044.9442
2013-06-17 15:40:00,88.85,88.91,88.72,88.8,45558.03146602534,57.4161,57.4549,57.3321,57.3838,45558.0315
2013-06-17 15:45:00,88.79,88.91,88.7,88.87,68180.66951666035,57.3773,57.4549,57.3192,57.429,68180.6695
2013-06-17 15:50:00,88.86,88.9,88.72,88.79,72871.99998799019,57.4226,57.4484,57.3321,57.3773,72872.0
2013-06-17 15:55:00,88.79,88.86,88.73,88.81,124268.1315961149,57.3773,57.4226,57.3386,57.3903,124268.1316
2013-06-18 09:30:00,88.63,88.89,88.6,88.88,33986.0829700784,57.2739,57.442,57.2546,57.4355,33986.083
2013-06-18 09:35:00,88.84,88.84,88.61,88.71,31171.2846872805,57.4097,57.4097,57.261,57.3256,31171.2847
2013-06-18 09:40:00,88.75,88.91,88.68,88.9,72037.985681976,57.3515,57.4549,57.3063,57.4484,72037.9857
2013-06-18 09:45:00,88.86,88.96,88.81,88.96,43681.49927749341,57.4226,57.4872,57.3903,57.4872,43681.4993
2013-06-18 09:50:00,88.95,89.21,88.92,89.15,68389.1730931639,57.4807,57.6488,57.4613,57.61,68389.1731
2013-06-18 09:55:00,89.17,89.18,88.88,88.9,52125.89412588712,57.6229,57.6294,57.4355,57.4484,52125.8941
2013-06-18 10:00:00,88.91,89.02,88.81,88.87,57234.231750224055,57.4549,57.526,57.3903,57.429,57234.2318
2013-06-18 10:05:00,88.92,89.01,88.83,88.92,20120.59513259243,57.4613,57.5195,57.4032,57.4613,20120.5951
2013-06-18 10:10:00,88.9,89.04,88.88,89.02,12405.962801961134,57.4484,57.5389,57.4355,57.526,12405.9628
2013-06-18 10:15:00,88.97,89.15,88.97,89.08,23873.6595096563,57.4937,57.61,57.4937,57.5647,23873.6595
2013-06-18 10:20:00,89.1,89.15,89.03,89.05,18556.81830881581,57.5777,57.61,57.5324,57.5454,18556.8183
2013-06-18 10:25:00,89.03,89.12,89.03,89.1,32109.550781546463,57.5324,57.5906,57.5324,57.5777,32109.5508
2013-06-18 10:30:00,89.15,89.41,89.15,89.35,34924.34906434437,57.61,57.778,57.61,57.7392,34924.3491
2013-06-18 10:35:00,89.37,89.45,89.27,89.29,44932.5207365147,57.7521,57.8038,57.6875,57.7004,44932.5207
2013-06-18 10:40:00,89.29,89.32,89.1,89.1,13969.739625737748,57.7004,57.7198,57.5777,57.5777,13969.7396
2013-06-18 10:45:00,89.06,89.1,88.95,89.1,42013.47066546501,57.5518,57.5777,57.4807,57.5777,42013.4707
2013-06-18 10:50:00,89.1,89.2,89.1,89.12,7506.128754127745,57.5777,57.6423,57.5777,57.5906,7506.1288
2013-06-18 10:55:00,89.11,89.2,89.03,89.17,18035.559367556943,57.5841,57.6423,57.5324,57.6229,18035.5594
2013-06-18 11:00:00,89.17,89.21,89.11,89.17,12614.466378464684,57.6229,57.6488,57.5841,57.6229,12614.4664
2013-06-18 11:05:00,89.17,89.18,89.03,89.04,15950.523602521458,57.6229,57.6294,57.5324,57.5389,15950.5236
2013-06-18 11:10:00,89.03,89.08,88.99,89.06,29399.00428700033,57.5324,57.5647,57.5066,57.5518,29399.0043
2013-06-18 11:15:00,89.07,89.18,89.06,89.09,22726.889838886786,57.5583,57.6294,57.5518,57.5712,22726.8898
2013-06-18 11:20:00,89.07,89.1,89.01,89.04,18348.314732312265,57.5583,57.5777,57.5195,57.5389,18348.3147
2013-06-18 11:25:00,89.06,89.24,89.02,89.24,28356.48640448259,57.5518,57.6681,57.526,57.6681,28356.4864
2013-06-18 11:30:00,89.21,89.37,89.2,89.31,38364.65807665292,57.6488,57.7521,57.6423,57.7134,38364.6581
2013-06-18 11:35:00,89.33,89.42,89.25,89.25,14386.746778744844,57.7263,57.7845,57.6746,57.6746,14386.7468
2013-06-18 11:40:00,89.26,89.33,89.23,89.26,16993.0414850392,57.6811,57.7263,57.6617,57.6811,16993.0415
2013-06-18 11:45:00,89.26,89.28,89.05,89.05,85069.45921344777,57.6811,57.694,57.5454,57.5454,85069.4592
2013-06-18 11:50:00,89.07,89.07,89.0,89.06,22309.88268587969,57.5583,57.5583,57.513,57.5518,22309.8827
2013-06-18 11:55:00,89.05,89.07,88.96,88.96,19078.07725007469,57.5454,57.5583,57.4872,57.4872,19078.0773
2013-06-18 12:00:00,88.96,88.96,88.79,88.82,42951.736759730986,57.4872,57.4872,57.3773,57.3967,42951.7368
2013-06-18 12:05:00,88.82,88.85,88.77,88.79,23665.15593315276,57.3967,57.4161,57.3644,57.3773,23665.1559
2013-06-18 12:10:00,88.79,88.79,88.63,88.67,30858.529322525173,57.3773,57.3773,57.2739,57.2998,30858.5293
2013-06-18 12:15:00,88.67,88.76,88.66,88.73,12197.459225457584,57.2998,57.358,57.2933,57.3386,12197.4592
2013-06-18 12:20:00,88.73,88.74,88.62,88.62,23143.89699189388,57.3386,57.345,57.2675,57.2675,23143.897
2013-06-18 12:25:00,88.63,88.76,88.62,88.68,24603.42202741872,57.2739,57.358,57.2675,57.3063,24603.422
2013-06-18 12:30:00,88.71,88.79,88.69,88.73,23352.40056839743,57.3256,57.3773,57.3127,57.3386,23352.4006
2013-06-18 12:35:00,88.73,88.85,88.73,88.84,25854.44348644001,57.3386,57.4161,57.3386,57.4097,25854.4435
2013-06-18 12:40:00,88.81,88.85,88.77,88.83,20120.59513259243,57.3903,57.4161,57.3644,57.4032,20120.5951
2013-06-18 12:45:00,88.83,88.86,88.8,88.85,15429.264661262589,57.4032,57.4226,57.3838,57.4161,15429.2647
2013-06-18 12:50:00,88.86,88.91,88.84,88.88,22309.88268587969,57.4226,57.4549,57.4097,57.4355,22309.8827
2013-06-18 12:55:00,88.88,88.98,88.88,88.94,14490.99856699662,57.4355,57.5001,57.4355,57.4743,14490.9986
2013-06-18 13:00:00,88.94,88.99,88.74,88.74,25854.44348644001,57.4743,57.5066,57.345,57.345,25854.4435
2013-06-18 13:05:00,88.74,88.76,88.55,88.59,37739.14734714227,57.345,57.358,57.2223,57.2481,37739.1473
2013-06-18 13:10:00,88.6,88.69,88.58,88.69,13656.984260982425,57.2546,57.3127,57.2416,57.3127,13656.9843
2013-06-18 13:15:00,88.68,88.72,88.6,88.72,19495.084403081783,57.3063,57.3321,57.2546,57.3321,19495.0844
2013-06-18 13:20:00,88.73,88.82,88.66,88.82,19599.33619133356,57.3386,57.3967,57.2933,57.3967,19599.3362
2013-06-18 13:25:00,88.82,88.86,88.71,88.74,27626.72388672017,57.3967,57.4226,57.3256,57.345,27626.7239
2013-06-18 13:30:00,88.73,88.8,88.71,88.78,13239.977107975328,57.3386,57.3838,57.3256,57.3709,13239.9771
2013-06-18 13:35:00,88.77,88.83,88.74,88.74,21475.868379865493,57.3644,57.4032,57.345,57.345,21475.8684
2013-06-18 13:40:00,88.75,88.81,88.75,88.79,30128.76680476276,57.3515,57.3903,57.3515,57.3773,30128.7668
2013-06-18 13:45:00,88.79,88.93,88.79,88.83,18765.32188531936,57.3773,57.4678,57.3773,57.4032,18765.3219
2013-06-18 13:50:00,88.84,88.93,88.83,88.87,16784.53790853565,57.4097,57.4678,57.4032,57.429,16784.5379
2013-06-18 13:55:00,88.88,88.89,88.82,88.88,15325.012873010814,57.4355,57.442,57.3967,57.4355,15325.0129
2013-06-18 14:00:00,88.88,88.98,88.81,88.96,15220.76108475904,57.4355,57.5001,57.3903,57.4872,15220.7611
2013-06-18 14:05:00,88.98,89.07,88.96,89.03,61717.05864505035,57.5001,57.5583,57.4872,57.5324,61717.0586
2013-06-18 14:10:00,89.03,89.03,88.96,88.96,40136.93847693308,57.5324,57.5324,57.4872,57.4872,40136.9385
2013-06-18 14:15:00,88.97,89.07,88.95,89.06,21163.11301511017,57.4937,57.5583,57.4807,57.5518,21163.113
2013-06-18 14:20:00,89.07,89.07,89.02,89.02,27626.72388672017,57.5583,57.5583,57.526,57.526,27626.7239
2013-06-18 14:25:00,89.03,89.06,88.87,88.93,47851.57080756438,57.5324,57.5518,57.429,57.4678,47851.5708
2013-06-18 14:30:00,88.94,88.98,88.88,88.94,33569.0758170713,57.4743,57.5001,57.4355,57.4743,33569.0758
2013-06-18 14:35:00,88.95,88.96,88.83,88.85,28147.982827979045,57.4807,57.4872,57.4032,57.4161,28147.9828
2013-06-18 14:40:00,88.86,88.86,88.76,88.76,21058.8612268584,57.4226,57.4226,57.358,57.358,21058.8612
2013-06-18 14:45:00,88.76,89.0,88.76,88.97,21892.87553287259,57.358,57.513,57.358,57.4937,21892.8755
2013-06-18 14:50:00,88.97,89.0,88.92,88.95,27105.464945461303,57.4937,57.513,57.4613,57.4807,27105.4649
2013-06-18 14:55:00,88.96,88.96,88.87,88.89,21788.62374462081,57.4872,57.4872,57.429,57.442,21788.6237
2013-06-18 15:00:00,88.9,88.91,88.84,88.86,15429.264661262589,57.4484,57.4549,57.4097,57.4226,15429.2647
2013-06-18 15:05:00,88.86,88.87,88.74,88.86,42430.477818472114,57.4226,57.429,57.345,57.4226,42430.4778
2013-06-18 15:10:00,88.86,88.91,88.82,88.91,23352.40056839743,57.4226,57.4549,57.3967,57.4549,23352.4006
2013-06-18 15:15:00,88.9,88.9,88.78,88.84,44307.01000700405,57.4484,57.4484,57.3709,57.4097,44307.01
2013-06-18 15:20:00,88.83,88.89,88.81,88.83,33569.0758170713,57.4032,57.442,57.3903,57.4032,33569.0758
2013-06-18 15:25:00,88.83,88.88,88.74,88.84,52438.64949064244,57.4032,57.4355,57.345,57.4097,52438.6495
2013-06-18 15:30:00,88.85,88.92,88.81,88.81,47643.06723106083,57.4161,57.4613,57.3903,57.3903,47643.0672
2013-06-18 15:35:00,88.81,88.81,88.58,88.58,78814.35191834133,57.3903,57.3903,57.2416,57.2416,78814.3519
2013-06-18 15:40:00,88.59,88.67,88.55,88.56,74957.03575302567,57.2481,57.2998,57.2223,57.2287,74957.0358
2013-06-18 15:45:00,88.56,88.69,88.55,88.62,42326.22603022034,57.2287,57.3127,57.2223,57.2675,42326.226
2013-06-18 15:50:00,88.63,88.66,88.47,88.53,97371.17022715714,57.2739,57.2933,57.1706,57.2093,97371.1702
2013-06-18 15:55:00,88.55,88.65,88.44,88.65,169200.6523326296,57.2223,57.2869,57.1512,57.2869,169200.6523
2013-06-19 09:30:00,88.85,88.92,88.52,88.68,78605.84834183777,57.4161,57.4613,57.2029,57.3063,78605.8483
2013-06-19 09:35:00,88.71,89.04,88.71,88.98,42221.97424196856,57.3256,57.5389,57.3256,57.5001,42221.9742
2013-06-19 09:40:00,88.97,89.01,88.84,88.94,28043.73103972727,57.4937,57.5195,57.4097,57.4743,28043.731
2013-06-19 09:45:00,88.95,88.97,88.77,88.79,37634.8955588905,57.4807,57.4937,57.3644,57.3773,37634.8956
2013-06-19 09:50:00,88.77,88.79,88.49,88.51,70474.20885819939,57.3644,57.3773,57.1835,57.1964,70474.2089
2013-06-19 09:55:00,88.51,88.68,88.51,88.67,18452.56652056404,57.1964,57.3063,57.1964,57.2998,18452.5665
2013-06-19 10:00:00,88.67,88.89,88.55,88.79,34298.83833483372,57.2998,57.442,57.2223,57.3773,34298.8383
2013-06-19 10:05:00,88.82,88.94,88.79,88.81,64010.59798658938,57.3967,57.4743,57.3773,57.3903,64010.598
2013-06-19 10:10:00,88.79,88.9,88.79,88.82,20850.357650354847,57.3773,57.4484,57.3773,57.3967,20850.3577
2013-06-19 10:15:00,88.8,88.96,88.78,88.93,28773.493557489688,57.3838,57.4872,57.3709,57.4678,28773.4936
2013-06-19 10:20:00,88.93,89.02,88.91,89.0,7923.135907134842,57.4678,57.526,57.4549,57.513,7923.1359
2013-06-19 10:25:00,89.0,89.08,89.0,89.01,19599.33619133356,57.513,57.5647,57.513,57.5195,19599.3362
2013-06-19 10:30:00,88.99,89.18,88.99,89.17,17827.055791053393,57.5066,57.6294,57.5066,57.6229,17827.0558
2013-06-19 10:35:00,89.19,89.22,89.11,89.14,18973.82546182291,57.6358,57.6552,57.5841,57.6035,18973.8255
2013-06-19 10:40:00,89.17,89.28,89.14,89.27,11676.200284198714,57.6229,57.694,57.6035,57.6875,11676.2003
2013-06-19 10:45:00,89.28,89.4,89.21,89.35,44411.26179525583,57.694,57.7715,57.6488,57.7392,44411.2618
2013-06-19 10:50:00,89.33,89.36,89.29,89.31,18452.56652056404,57.7263,57.7457,57.7004,57.7134,18452.5665
2013-06-19 10:55:00,89.32,89.35,89.17,89.28,35549.859793855016,57.7198,57.7392,57.6229,57.694,35549.8598
2013-06-19 11:00:00,89.28,89.31,89.2,89.26,21684.371956369043,57.694,57.7134,57.6423,57.6811,21684.372
2013-06-19 11:05:00,89.26,89.29,89.15,89.16,28877.745345741463,57.6811,57.7004,57.61,57.6164,28877.7453
2013-06-19 11:10:00,89.16,89.33,89.14,89.33,18661.07009706759,57.6164,57.7263,57.6035,57.7263,18661.0701
2013-06-19 11:15:00,89.34,89.37,89.29,89.34,17201.54506154275,57.7328,57.7521,57.7004,57.7328,17201.5451
2013-06-19 11:20:00,89.34,89.36,89.23,89.27,14803.753931751942,57.7328,57.7457,57.6617,57.6875,14803.7539
2013-06-19 11:25:00,89.26,89.3,89.17,89.27,28773.493557489688,57.6811,57.7069,57.6229,57.6875,28773.4936
2013-06-19 11:30:00,89.27,89.29,89.17,89.26,41075.20457119905,57.6875,57.7004,57.6229,57.6811,41075.2046
2013-06-19 11:35:00,89.28,89.38,89.21,89.21,40866.7009946955,57.694,57.7586,57.6488,57.6488,40866.701
2013-06-19 11:40:00,89.23,89.25,89.06,89.23,53168.41200840486,57.6617,57.6746,57.5518,57.6617,53168.412
2013-06-19 11:45:00,89.23,89.28,89.23,89.25,25437.43633343292,57.6617,57.694,57.6617,57.6746,25437.4363
2013-06-19 11:50:00,89.24,89.26,89.17,89.2,11988.955648954035,57.6681,57.6811,57.6229,57.6423,11988.9556
2013-06-19 11:55:00,89.18,89.2,89.01,89.01,14073.991413989525,57.6294,57.6423,57.5195,57.5195,14073.9914
2013-06-19 12:00:00,89.02,89.02,88.78,88.8,42534.729606723886,57.526,57.526,57.3709,57.3838,42534.7296
2013-06-19 12:05:00,88.8,88.88,88.76,88.85,32213.80256979824,57.3838,57.4355,57.358,57.4161,32213.8026
2013-06-19 12:10:00,88.84,88.89,88.77,88.89,25437.43633343292,57.4097,57.442,57.3644,57.442,25437.4363
2013-06-19 12:15:00,88.89,88.92,88.79,88.81,7818.8841188830675,57.442,57.4613,57.3773,57.3903,7818.8841
2013-06-19 12:20:00,88.79,88.82,88.76,88.82,7610.380542379519,57.3773,57.3967,57.358,57.3967,7610.3805
2013-06-19 12:25:00,88.82,88.98,88.81,88.96,17305.796849794522,57.3967,57.5001,57.3903,57.4872,17305.7968
2013-06-19 12:30:00,88.95,89.02,88.91,89.02,10633.682401680971,57.4807,57.526,57.4549,57.526,10633.6824
2013-06-19 12:35:00,89.02,89.07,88.98,89.07,20850.357650354847,57.526,57.5583,57.5001,57.5583,20850.3577
2013-06-19 12:40:00,89.06,89.17,89.05,89.17,15325.012873010814,57.5518,57.6229,57.5454,57.6229,15325.0129
2013-06-19 12:45:00,89.16,89.22,89.13,89.13,18244.062944060493,57.6164,57.6552,57.5971,57.5971,18244.0629
2013-06-19 12:50:00,89.15,89.15,89.02,89.09,13761.2360492342,57.61,57.61,57.526,57.5712,13761.236
2013-06-19 12:55:00,89.08,89.08,89.02,89.05,5004.085836085164,57.5647,57.5647,57.526,57.5454,5004.0858
2013-06-19 13:00:00,89.05,89.08,89.03,89.04,6255.107295106454,57.5454,57.5647,57.5324,57.5389,6255.1073
2013-06-19 13:05:00,89.03,89.05,89.0,89.04,6150.85550685468,57.5324,57.5454,57.513,57.5389,6150.8555
2013-06-19 13:10:00,89.03,89.12,89.02,89.04,8548.646636645488,57.5324,57.5906,57.526,57.5389,8548.6466
2013-06-19 13:15:00,89.04,89.08,89.01,89.08,4170.07153007097,57.5389,57.5647,57.5195,57.5647,4170.0715
2013-06-19 13:20:00,89.08,89.12,89.02,89.07,10946.437766436296,57.5647,57.5906,57.526,57.5583,10946.4378
2013-06-19 13:25:00,89.05,89.08,89.01,89.05,3857.316165315647,57.5454,57.5647,57.5195,57.5454,3857.3162
2013-06-19 13:30:00,89.05,89.06,89.01,89.04,8652.898424897261,57.5454,57.5518,57.5195,57.5389,8652.8984
2013-06-19 13:35:00,89.01,89.04,88.97,89.01,10425.178825177423,57.5195,57.5389,57.4937,57.5195,10425.1788
2013-06-19 13:40:00,88.99,89.1,88.98,89.1,7923.135907134842,57.5066,57.5777,57.5001,57.5777,7923.1359
2013-06-19 13:45:00,89.08,89.11,89.06,89.07,21371.61659161372,57.5647,57.5841,57.5518,57.5583,21371.6166
2013-06-19 13:50:00,89.09,89.2,89.08,89.13,20954.60943860662,57.5712,57.6423,57.5647,57.5971,20954.6094
2013-06-19 13:55:00,89.13,89.32,89.1,89.32,23143.89699189388,57.5971,57.7198,57.5777,57.7198,23143.897
2013-06-19 14:00:00,89.36,89.4,88.6,88.6,38364.65807665292,57.7457,57.7715,57.2546,57.2546,38364.6581
2013-06-19 14:05:00,88.66,88.86,88.55,88.86,27835.22746322372,57.2933,57.4226,57.2223,57.4226,27835.2275
2013-06-19 14:10:00,88.8,89.23,88.72,89.12,40970.95278294728,57.3838,57.6617,57.3321,57.5906,40970.9528
2013-06-19 14:15:00,89.11,89.26,88.96,89.07,29503.25607525211,57.5841,57.6811,57.4872,57.5583,29503.2561
2013-06-19 14:20:00,89.09,89.14,88.76,88.88,24916.17739217404,57.5712,57.6035,57.358,57.4355,24916.1774
2013-06-19 14:25:00,88.87,89.02,88.79,88.98,19495.084403081783,57.429,57.526,57.3773,57.5001,19495.0844
2013-06-19 14:30:00,88.98,89.05,88.76,88.79,51500.38339637647,57.5001,57.5454,57.358,57.3773,51500.3834
2013-06-19 14:35:00,88.8,89.15,88.7,88.93,56921.47638546873,57.3838,57.61,57.3192,57.4678,56921.4764
2013-06-19 14:40:00,88.89,89.16,88.79,89.02,19807.839767837104,57.442,57.6164,57.3773,57.526,19807.8398
2013-06-19 14:45:00,89.0,89.0,88.47,88.66,27313.96852196485,57.513,57.513,57.1706,57.2933,27313.9685
2013-06-19 14:50:00,88.65,88.66,88.41,88.49,43368.743912738086,57.2869,57.2933,57.1318,57.1835,43368.7439
2013-06-19 14:55:00,88.47,88.47,88.08,88.17,53481.16737316018,57.1706,57.1706,56.9185,56.9767,53481.1674
2013-06-19 15:00:00,88.16,88.53,88.07,88.41,18661.07009706759,56.9702,57.2093,56.9121,57.1318,18661.0701
2013-06-19 15:05:00,88.43,88.46,88.32,88.35,29920.26322825921,57.1447,57.1641,57.0736,57.093,29920.2632
2013-06-19 15:10:00,88.34,88.4,88.14,88.16,36696.62946462453,57.0865,57.1253,56.9573,56.9702,36696.6295
2013-06-19 15:15:00,88.2,88.37,88.1,88.14,24290.6666626634,56.9961,57.1059,56.9315,56.9573,24290.6667
2013-06-19 15:20:00,88.17,88.47,88.15,88.44,22726.889838886786,56.9767,57.1706,56.9638,57.1512,22726.8898
2013-06-19 15:25:00,88.45,88.69,88.44,88.67,28356.48640448259,57.1576,57.3127,57.1512,57.2998,28356.4864
2013-06-19 15:30:00,88.7,88.72,88.49,88.49,40553.94562994018,57.3192,57.3321,57.1835,57.1835,40553.9456
2013-06-19 15:35:00,88.49,88.71,88.49,88.57,39302.92417091889,57.1835,57.3256,57.1835,57.2352,39302.9242
2013-06-19 15:40:00,88.57,88.64,88.42,88.45,90699.0557790436,57.2352,57.2804,57.1382,57.1576,90699.0558
2013-06-19 15:45:00,88.5,88.5,88.16,88.29,91011.81114379891,57.1899,57.1899,56.9702,57.0542,91011.8111
2013-06-19 15:50:00,88.29,88.38,88.09,88.33,109568.62945261472,57.0542,57.1124,56.925,57.0801,109568.6295
2013-06-19 15:55:00,88.33,88.34,88.04,88.07,325161.32755728386,57.0801,57.0865,56.8927,56.9121,325161.3276
2013-06-20 09:30:00,87.16,87.24,86.72,87.2,149184.30898828895,56.324,56.3757,56.0397,56.3499,149184.309
2013-06-20 09:35:00,87.21,87.23,86.63,86.82,100081.71672170328,56.3563,56.3692,55.9815,56.1043,100081.7167
2013-06-20 09:40:00,86.82,86.82,86.62,86.76,53272.66379665664,56.1043,56.1043,55.9751,56.0655,53272.6638
2013-06-20 09:45:00,86.77,87.05,86.75,87.05,79648.36622435552,56.072,56.2529,56.0591,56.2529,79648.3662
2013-06-20 09:50:00,87.06,87.18,86.9,86.98,47434.56365455728,56.2594,56.3369,56.156,56.2077,47434.5637
2013-06-20 09:55:00,86.98,86.98,86.64,86.79,55357.69956169212,56.2077,56.2077,55.988,56.0849,55357.6996
2013-06-20 10:00:00,86.72,87.0,86.63,86.63,59840.52645651841,56.0397,56.2206,55.9815,55.9815,59840.5265
2013-06-20 10:05:00,86.66,86.67,86.43,86.54,68806.180246171,56.0009,56.0074,55.8523,55.9234,68806.1802
2013-06-20 10:10:00,86.56,86.56,86.33,86.37,81733.401989391,55.9363,55.9363,55.7877,55.8135,81733.402
2013-06-20 10:15:00,86.39,86.45,86.2,86.21,68389.1730931639,55.8264,55.8652,55.7036,55.7101,68389.1731
2013-06-20 10:20:00,86.21,86.42,86.2,86.28,40658.19741819195,55.7101,55.8458,55.7036,55.7553,40658.1974
2013-06-20 10:25:00,86.28,86.37,86.24,86.3,43055.98854798276,55.7553,55.8135,55.7295,55.7683,43055.9885
2013-06-20 10:30:00,86.29,86.32,86.15,86.17,65678.62659861778,55.7618,55.7812,55.6713,55.6843,65678.6266
2013-06-20 10:35:00,86.17,86.29,86.11,86.13,71308.22316421357,55.6843,55.7618,55.6455,55.6584,71308.2232
2013-06-20 10:40:00,86.11,86.35,86.1,86.29,93305.35048533794,55.6455,55.8006,55.639,55.7618,93305.3505
2013-06-20 10:45:00,86.29,86.44,86.23,86.42,55461.9513499439,55.7618,55.8587,55.723,55.8458,55461.9513
2013-06-20 10:50:00,86.43,86.66,86.41,86.66,73080.50356449375,55.8523,56.0009,55.8394,56.0009,73080.5036
2013-06-20 10:55:00,86.67,86.73,86.54,86.62,40136.93847693308,56.0074,56.0461,55.9234,55.9751,40136.9385
2013-06-20 11:00:00,86.61,86.65,86.44,86.45,27730.97567497195,55.9686,55.9944,55.8587,55.8652,27730.9757
2013-06-20 11:05:00,86.46,86.52,86.29,86.3,40866.7009946955,55.8717,55.9104,55.7618,55.7683,40866.701
2013-06-20 11:10:00,86.3,86.42,86.25,86.26,72663.49641148665,55.7683,55.8458,55.736,55.7424,72663.4964
2013-06-20 11:15:00,86.25,86.25,86.1,86.17,66929.64805763906,55.736,55.736,55.639,55.6843,66929.6481
2013-06-20 11:20:00,86.17,86.26,86.16,86.18,28147.982827979045,55.6843,55.7424,55.6778,55.6907,28147.9828
2013-06-20 11:25:00,86.19,86.24,86.16,86.22,28460.738192734367,55.6972,55.7295,55.6778,55.7166,28460.7382
2013-06-20 11:30:00,86.23,86.33,86.17,86.2,42221.97424196856,55.723,55.7877,55.6843,55.7036,42221.9742
2013-06-20 11:35:00,86.21,86.37,86.2,86.32,57651.23890323116,55.7101,55.8135,55.7036,55.7812,57651.2389
2013-06-20 11:40:00,86.33,86.38,86.2,86.2,60257.53360952551,55.7877,55.82,55.7036,55.7036,60257.5336
2013-06-20 11:45:00,86.2,86.29,86.2,86.25,32213.80256979824,55.7036,55.7618,55.7036,55.736,32213.8026
2013-06-20 11:50:00,86.27,86.38,86.27,86.33,34298.83833483372,55.7489,55.82,55.7489,55.7877,34298.8383
2013-06-20 11:55:00,86.31,86.38,86.23,86.3,28877.745345741463,55.7747,55.82,55.723,55.7683,28877.7453
2013-06-20 12:00:00,86.3,86.41,86.25,86.39,34507.34191133727,55.7683,55.8394,55.736,55.8264,34507.3419
2013-06-20 12:05:00,86.37,86.56,86.36,86.56,20954.60943860662,55.8135,55.9363,55.807,55.9363,20954.6094
2013-06-20 12:10:00,86.55,86.66,86.54,86.65,36383.87409986921,55.9298,56.0009,55.9234,55.9944,36383.8741
2013-06-20 12:15:00,86.65,86.66,86.45,86.58,41492.21172420615,55.9944,56.0009,55.8652,55.9492,41492.2117
2013-06-20 12:20:00,86.6,86.62,86.46,86.56,26375.70242769888,55.9621,55.9751,55.8717,55.9363,26375.7024
2013-06-20 12:25:00,86.62,86.64,86.44,86.46,39824.18311217776,55.9751,55.988,55.8587,55.8717,39824.1831
2013-06-20 12:30:00,86.45,86.76,86.45,86.49,38885.917017911794,55.8652,56.0655,55.8652,55.891,38885.917
2013-06-20 12:35:00,86.49,86.52,86.28,86.31,49102.59226658566,55.891,55.9104,55.7553,55.7747,49102.5923
2013-06-20 12:40:00,86.28,86.36,86.23,86.33,47017.55650155018,55.7553,55.807,55.723,55.7877,47017.5565
2013-06-20 12:45:00,86.32,86.38,86.31,86.35,73080.50356449375,55.7812,55.82,55.7747,55.8006,73080.5036
2013-06-20 12:50:00,86.33,86.36,86.27,86.33,37322.14019413518,55.7877,55.807,55.7489,55.7877,37322.1402
2013-06-20 12:55:00,86.35,86.41,86.29,86.34,25333.18454518114,55.8006,55.8394,55.7618,55.7941,25333.1845
2013-06-20 13:00:00,86.34,86.38,86.31,86.38,27209.71673371308,55.7941,55.82,55.7747,55.82,27209.7167
2013-06-20 13:05:00,86.35,86.43,86.33,86.43,17931.30757930517,55.8006,55.8523,55.7877,55.8523,17931.3076
2013-06-20 13:10:00,86.43,86.43,86.37,86.38,13344.228896227103,55.8523,55.8523,55.8135,55.82,13344.2289
2013-06-20 13:15:00,86.37,86.39,86.17,86.21,53793.92273791551,55.8135,55.8264,55.6843,55.7101,53793.9227
2013-06-20 13:20:00,86.21,86.29,86.18,86.28,46704.80113679486,55.7101,55.7618,55.6907,55.7553,46704.8011
2013-06-20 13:25:00,86.26,86.3,86.16,86.28,20016.34334434065,55.7424,55.7683,55.6778,55.7553,20016.3433
2013-06-20 13:30:00,86.29,86.34,86.26,86.34,30754.2775342734,55.7618,55.7941,55.7424,55.7941,30754.2775
2013-06-20 13:35:00,86.34,86.34,86.14,86.18,35549.859793855016,55.7941,55.7941,55.6649,55.6907,35549.8598
2013-06-20 13:40:00,86.16,86.25,86.1,86.2,18035.559367556943,55.6778,55.736,55.639,55.7036,18035.5594
2013-06-20 13:45:00,86.23,86.26,86.14,86.19,25020.429180425817,55.723,55.7424,55.6649,55.6972,25020.4292
2013-06-20 13:50:00,86.19,86.22,86.12,86.2,19912.09155608888,55.6972,55.7166,55.652,55.7036,19912.0916
2013-06-20 13:55:00,86.2,86.29,86.12,86.29,58902.26036225245,55.7036,55.7618,55.652,55.7618,58902.2604
2013-06-20 14:00:00,86.28,86.33,86.12,86.31,32630.809722805338,55.7553,55.7877,55.652,55.7747,32630.8097
2013-06-20 14:05:00,86.31,86.39,86.27,86.32,71516.72674071713,55.7747,55.8264,55.7489,55.7812,71516.7267
2013-06-20 14:10:00,86.32,86.33,86.18,86.2,111653.6652176502,55.7812,55.7877,55.6907,55.7036,111653.6652
2013-06-20 14:15:00,86.19,86.27,86.1,86.11,67867.91415190503,55.6972,55.7489,55.639,55.6455,67867.9142
2013-06-20 14:20:00,86.12,86.13,85.87,86.0,91220.31472030246,55.652,55.6584,55.4904,55.5744,91220.3147
2013-06-20 14:25:00,86.0,86.1,85.88,85.88,86007.72530771374,55.5744,55.639,55.4969,55.4969,86007.7253
2013-06-20 14:30:00,85.9,85.92,85.81,85.89,81107.89125988036,55.5098,55.5227,55.4516,55.5033,81107.8913
2013-06-20 14:35:00,85.89,85.91,85.84,85.87,96015.89697988408,55.5033,55.5162,55.471,55.4904,96015.897
2013-06-20 14:40:00,85.88,85.93,85.86,85.88,34924.34906434437,55.4969,55.5292,55.4839,55.4969,34924.3491
2013-06-20 14:45:00,85.89,85.9,85.86,85.89,41700.71530070969,55.5033,55.5098,55.4839,55.5033,41700.7153
2013-06-20 14:50:00,85.89,85.89,85.72,85.8,114885.4706534552,55.5033,55.5033,55.3935,55.4452,114885.4707
2013-06-20 14:55:00,85.8,85.81,85.4,85.41,98309.43632142313,55.4452,55.4516,55.1867,55.1931,98309.4363
2013-06-20 15:00:00,85.42,85.51,85.32,85.36,92784.09154407908,55.1996,55.2578,55.135,55.1608,92784.0915
2013-06-20 15:05:00,85.37,85.61,85.37,85.57,71099.71958771003,55.1673,55.3224,55.1673,55.2965,71099.7196
2013-06-20 15:10:00,85.57,85.59,85.32,85.34,74123.02144701149,55.2965,55.3095,55.135,55.1479,74123.0214
2013-06-20 15:15:00,85.31,85.41,85.17,85.17,105294.30613429198,55.1285,55.1931,55.038,55.038,105294.3061
2013-06-20 15:20:00,85.18,85.19,85.02,85.15,110923.9026998878,55.0445,55.051,54.9411,55.0251,110923.9027
2013-06-20 15:25:00,85.16,85.26,85.14,85.26,73601.76250575262,55.0316,55.0962,55.0187,55.0962,73601.7625
2013-06-20 15:30:00,85.26,85.3,85.05,85.09,80586.63231862149,55.0962,55.1221,54.9605,54.9863,80586.6323
2013-06-20 15:35:00,85.09,85.14,85.01,85.09,117700.26893625312,54.9863,55.0187,54.9347,54.9863,117700.2689
2013-06-20 15:40:00,85.08,85.09,84.96,85.07,138029.3676453491,54.9799,54.9863,54.9023,54.9734,138029.3676
2013-06-20 15:45:00,85.06,85.24,84.88,85.21,153458.6323066117,54.967,55.0833,54.8506,55.0639,153458.6323
2013-06-20 15:50:00,85.21,85.42,85.2,85.39,167115.61656759412,55.0639,55.1996,55.0574,55.1802,167115.6166
2013-06-20 15:55:00,85.39,85.66,85.32,85.36,343718.1458660997,55.1802,55.3547,55.135,55.1608,343718.1459
2013-06-21 09:30:00,86.1,86.32,85.92,85.94,976839.2559191246,55.639,55.7812,55.5227,55.5356,976839.2559
2013-06-21 09:35:00,85.9,85.95,85.56,85.67,61091.5479155397,55.5098,55.5421,55.2901,55.3612,61091.5479
2013-06-21 09:40:00,85.64,85.95,85.57,85.87,50040.85836085164,55.3418,55.5421,55.2965,55.4904,50040.8584
2013-06-21 09:45:00,85.87,86.04,85.79,85.95,98205.18453317133,55.4904,55.6003,55.4387,55.5421,98205.1845
2013-06-21 09:50:00,85.93,86.07,85.72,85.88,84965.207425196,55.5292,55.6196,55.3935,55.4969,84965.2074
2013-06-21 09:55:00,85.9,85.97,85.65,85.71,55670.45492644744,55.5098,55.555,55.3482,55.387,55670.4549
2013-06-21 10:00:00,85.67,85.78,85.49,85.56,88509.76822575633,55.3612,55.4322,55.2448,55.2901,88509.7682
2013-06-21 10:05:00,85.56,85.73,85.47,85.67,38260.40628840114,55.2901,55.3999,55.2319,55.3612,38260.4063
2013-06-21 10:10:00,85.7,85.7,85.39,85.44,90490.55220254004,55.3805,55.3805,55.1802,55.2125,90490.5522
2013-06-21 10:15:00,85.43,85.51,85.23,85.23,56087.46207945454,55.2061,55.2578,55.0768,55.0768,56087.4621
2013-06-21 10:20:00,85.23,85.29,85.13,85.22,51500.38339637647,55.0768,55.1156,55.0122,55.0704,51500.3834
2013-06-21 10:25:00,85.21,85.28,85.08,85.1,37739.14734714227,55.0639,55.1091,54.9799,54.9928,37739.1473
2013-06-21 10:30:00,85.12,85.22,85.08,85.19,26375.70242769888,55.0057,55.0704,54.9799,55.051,26375.7024
2013-06-21 10:35:00,85.18,85.25,85.02,85.12,40553.94562994018,55.0445,55.0897,54.9411,55.0057,40553.9456
2013-06-21 10:40:00,85.15,85.24,85.03,85.21,38051.9027118976,55.0251,55.0833,54.9476,55.0639,38051.9027
2013-06-21 10:45:00,85.22,85.34,85.15,85.22,44307.01000700405,55.0704,55.1479,55.0251,55.0704,44307.01
2013-06-21 10:50:00,85.24,85.69,85.23,85.63,72559.24462323487,55.0833,55.3741,55.0768,55.3353,72559.2446
2013-06-21 10:55:00,85.6,85.63,85.49,85.58,78397.34476533423,55.3159,55.3353,55.2448,55.303,78397.3448
2013-06-21 11:00:00,85.56,85.64,85.41,85.41,101645.49354547988,55.2901,55.3418,55.1931,55.1931,101645.4935
2013-06-21 11:05:00,85.43,85.77,85.43,85.72,88822.52359051166,55.2061,55.4258,55.2061,55.3935,88822.5236
2013-06-21 11:10:00,85.73,85.76,85.54,85.56,59632.02288001486,55.3999,55.4193,55.2771,55.2901,59632.0229
2013-06-21 11:15:00,85.53,85.9,85.53,85.86,36383.87409986921,55.2707,55.5098,55.2707,55.4839,36383.8741
2013-06-21 11:20:00,85.86,85.87,85.46,85.56,65470.12302211423,55.4839,55.4904,55.2254,55.2901,65470.123
2013-06-21 11:25:00,85.52,85.52,85.21,85.21,30962.78111077695,55.2642,55.2642,55.0639,55.0639,30962.7811
2013-06-21 11:30:00,85.2,85.2,84.95,85.07,76103.80542379519,55.0574,55.0574,54.8959,54.9734,76103.8054
2013-06-21 11:35:00,85.09,85.55,85.08,85.39,65574.37481036599,54.9863,55.2836,54.9799,55.1802,65574.3748
2013-06-21 11:40:00,85.38,85.43,85.23,85.32,54315.18167917438,55.1738,55.2061,55.0768,55.135,54315.1817
2013-06-21 11:45:00,85.32,85.5,85.32,85.42,51604.63518462825,55.135,55.2513,55.135,55.1996,51604.6352
2013-06-21 11:50:00,85.43,85.44,85.26,85.26,38677.41344140824,55.2061,55.2125,55.0962,55.0962,38677.4134
2013-06-21 11:55:00,85.27,85.38,85.27,85.29,111028.15448813955,55.1027,55.1738,55.1027,55.1156,111028.1545
2013-06-21 12:00:00,85.31,85.43,85.28,85.4,53793.92273791551,55.1285,55.2061,55.1091,55.1867,53793.9227
2013-06-21 12:05:00,85.43,85.57,85.37,85.42,32526.557934553563,55.2061,55.2965,55.1673,55.1996,32526.5579
2013-06-21 12:10:00,85.43,85.57,85.28,85.4,44411.26179525583,55.2061,55.2965,55.1091,55.1867,44411.2618
2013-06-21 12:15:00,85.41,85.52,85.22,85.51,59319.26751525954,55.1931,55.2642,55.0704,55.2578,59319.2675
2013-06-21 12:20:00,85.52,85.53,85.26,85.32,55983.21029120277,55.2642,55.2707,55.0962,55.135,55983.2103
2013-06-21 12:25:00,85.32,85.49,85.31,85.47,51396.1316081247,55.135,55.2448,55.1285,55.2319,51396.1316
2013-06-21 12:30:00,85.47,85.5,85.33,85.35,37530.64377063872,55.2319,55.2513,55.1414,55.1544,37530.6438
2013-06-21 12:35:00,85.35,85.48,85.34,85.34,37217.8884058834,55.1544,55.2384,55.1479,55.1479,37217.8884
2013-06-21 12:40:00,85.35,85.59,85.29,85.54,56921.47638546873,55.1544,55.3095,55.1156,55.2771,56921.4764
2013-06-21 12:45:00,85.53,85.92,85.49,85.82,66721.14448113552,55.2707,55.5227,55.2448,55.4581,66721.1445
2013-06-21 12:50:00,85.87,85.87,85.59,85.67,23977.911297908075,55.4904,55.4904,55.3095,55.3612,23977.9113
2013-06-21 12:55:00,85.63,85.87,85.58,85.84,62446.82116281277,55.3353,55.4904,55.303,55.471,62446.8212
2013-06-21 13:00:00,85.86,85.86,85.77,85.79,72871.99998799019,55.4839,55.4839,55.4258,55.4387,72872.0
2013-06-21 13:05:00,85.82,86.09,85.79,86.09,53168.41200840486,55.4581,55.6326,55.4387,55.6326,53168.412
2013-06-21 13:10:00,86.08,86.22,86.05,86.09,57651.23890323116,55.6261,55.7166,55.6067,55.6326,57651.2389
2013-06-21 13:15:00,86.1,86.23,86.06,86.15,102896.51500450115,55.639,55.723,55.6132,55.6713,102896.515
2013-06-21 13:20:00,86.15,86.16,85.95,86.02,98413.68810967488,55.6713,55.6778,55.5421,55.5873,98413.6881
2013-06-21 13:25:00,86.02,86.11,86.01,86.09,37113.63661763163,55.5873,55.6455,55.5809,55.6326,37113.6366
2013-06-21 13:30:00,86.08,86.19,86.04,86.15,37113.63661763163,55.6261,55.6972,55.6003,55.6713,37113.6366
2013-06-21 13:35:00,86.14,86.19,86.07,86.13,27001.213157209528,55.6649,55.6972,55.6196,55.6584,27001.2132
2013-06-21 13:40:00,86.15,86.18,86.02,86.11,29711.75965175566,55.6713,55.6907,55.5873,55.6455,29711.7597
2013-06-21 13:45:00,86.1,86.15,85.92,85.96,28669.24176923792,55.639,55.6713,55.5227,55.5486,28669.2418
2013-06-21 13:50:00,85.96,85.96,85.76,85.81,43994.25464224873,55.5486,55.5486,55.4193,55.4516,43994.2546
2013-06-21 13:55:00,85.81,85.88,85.78,85.83,38051.9027118976,55.4516,55.4969,55.4322,55.4645,38051.9027
2013-06-21 14:00:00,85.84,85.99,85.79,85.92,33777.57939357485,55.471,55.5679,55.4387,55.5227,33777.5794
2013-06-21 14:05:00,85.92,85.92,85.79,85.84,32943.56508756066,55.5227,55.5227,55.4387,55.471,32943.5651
2013-06-21 14:10:00,85.84,86.01,85.83,85.98,40449.69384168841,55.471,55.5809,55.4645,55.5615,40449.6938
2013-06-21 14:15:00,85.97,86.05,85.9,86.05,51291.87981987293,55.555,55.6067,55.5098,55.6067,51291.8798
2013-06-21 14:20:00,86.04,86.12,85.91,86.07,66304.13732812842,55.6003,55.652,55.5162,55.6196,66304.1373
2013-06-21 14:25:00,86.09,86.2,86.06,86.2,46287.79398378776,55.6326,55.7036,55.6132,55.7036,46287.794
2013-06-21 14:30:00,86.2,86.34,86.15,86.33,48581.33332532679,55.7036,55.7941,55.6713,55.7877,48581.3333
2013-06-21 14:35:00,86.33,86.5,86.25,86.44,74018.7696587597,55.7877,55.8975,55.736,55.8587,74018.7697
2013-06-21 14:40:00,86.45,86.47,86.13,86.2,64636.108716100025,55.8652,55.8781,55.6584,55.7036,64636.1087
2013-06-21 14:45:00,86.18,86.37,86.18,86.34,55774.70671469922,55.6907,55.8135,55.6907,55.7941,55774.7067
2013-06-21 14:50:00,86.34,86.52,86.34,86.5,62238.31758630922,55.7941,55.9104,55.7941,55.8975,62238.3176
2013-06-21 14:55:00,86.48,86.6,86.36,86.59,67242.40342239439,55.8846,55.9621,55.807,55.9557,67242.4034
2013-06-21 15:00:00,86.59,86.76,86.53,86.73,82046.15735414633,55.9557,56.0655,55.9169,56.0461,82046.1574
2013-06-21 15:05:00,86.74,86.87,86.74,86.84,142095.1873871683,56.0526,56.1366,56.0526,56.1172,142095.1874
2013-06-21 15:10:00,86.85,86.91,86.71,86.73,125102.14590212908,56.1237,56.1625,56.0332,56.0461,125102.1459
2013-06-21 15:15:00,86.73,86.82,86.44,86.44,196306.11727809088,56.0461,56.1043,55.8587,55.8587,196306.1173
2013-06-21 15:20:00,86.44,86.6,86.38,86.52,69118.93561092632,55.8587,55.9621,55.82,55.9104,69118.9356
2013-06-21 15:25:00,86.54,86.57,86.45,86.57,54627.9370439297,55.9234,55.9427,55.8652,55.9427,54627.937
2013-06-21 15:30:00,86.56,86.56,86.28,86.32,76729.31615330584,55.9363,55.9363,55.7553,55.7812,76729.3162
2013-06-21 15:35:00,86.28,86.32,86.15,86.16,101228.48639247278,55.7553,55.7812,55.6713,55.6778,101228.4864
2013-06-21 15:40:00,86.18,86.35,86.16,86.3,127708.44060842344,55.6907,55.8006,55.6778,55.7683,127708.4406
2013-06-21 15:45:00,86.29,86.35,86.21,86.3,162111.53073150894,55.7618,55.8006,55.7101,55.7683,162111.5307
2013-06-21 15:50:00,86.29,86.32,86.26,86.31,243115.1702031376,55.7618,55.7812,55.7424,55.7747,243115.1702
2013-06-21 15:55:00,86.31,86.38,86.25,86.25,446197.65371759376,55.7747,55.82,55.736,55.736,446197.6537
2013-06-24 09:30:00,85.22,85.36,84.49,84.51,165656.09153206926,55.0704,55.1608,54.5986,54.6115,165656.0915
2013-06-24 09:35:00,84.52,84.66,83.99,84.66,95807.39340338053,54.618,54.7085,54.2755,54.7085,95807.3934
2013-06-24 09:40:00,84.64,85.09,84.59,85.05,110506.8955468807,54.6956,54.9863,54.6632,54.9605,110506.8955
2013-06-24 09:45:00,85.05,85.29,84.97,84.97,83192.92702491584,54.9605,55.1156,54.9088,54.9088,83192.927
2013-06-24 09:50:00,84.99,84.99,84.35,84.48,61091.5479155397,54.9217,54.9217,54.5082,54.5922,61091.5479
2013-06-24 09:55:00,84.45,84.79,84.44,84.68,128542.45491443764,54.5728,54.7925,54.5663,54.7214,128542.4549
2013-06-24 10:00:00,84.68,84.94,84.57,84.88,119159.79397177797,54.7214,54.8894,54.6503,54.8506,119159.794
2013-06-24 10:05:00,84.88,84.93,84.73,84.89,78188.84118883067,54.8506,54.883,54.7537,54.8571,78188.8412
2013-06-24 10:10:00,84.9,84.94,84.76,84.87,98726.4434744302,54.8636,54.8894,54.7731,54.8442,98726.4435
2013-06-24 10:15:00,84.88,85.07,84.87,85.05,124685.138749122,54.8506,54.9734,54.8442,54.9605,124685.1387
2013-06-24 10:20:00,85.04,85.07,84.74,84.91,68597.67666966745,54.954,54.9734,54.7602,54.87,68597.6767
2013-06-24 10:25:00,84.88,84.89,84.53,84.68,44411.26179525583,54.8506,54.8571,54.6245,54.7214,44411.2618
2013-06-24 10:30:00,84.65,84.7,84.47,84.62,46287.79398378776,54.702,54.7343,54.5857,54.6826,46287.794
2013-06-24 10:35:00,84.62,84.86,84.62,84.86,46496.297560291314,54.6826,54.8377,54.6826,54.8377,46496.2976
2013-06-24 10:40:00,84.84,84.98,84.78,84.96,99143.4506274373,54.8248,54.9153,54.786,54.9023,99143.4506
2013-06-24 10:45:00,84.98,85.04,84.86,85.02,53689.67094966373,54.9153,54.954,54.8377,54.9411,53689.6709
2013-06-24 10:50:00,85.03,85.15,84.97,85.15,55253.44777344035,54.9476,55.0251,54.9088,55.0251,55253.4478
2013-06-24 10:55:00,85.16,85.36,85.14,85.21,97788.17738016424,55.0316,55.1608,55.0187,55.0639,97788.1774
2013-06-24 11:00:00,85.2,85.24,85.02,85.02,98517.93989792666,55.0574,55.0833,54.9411,54.9411,98517.9399
2013-06-24 11:05:00,85.02,85.05,84.88,85.0,129689.22458520716,54.9411,54.9605,54.8506,54.9282,129689.2246
2013-06-24 11:10:00,85.0,85.04,84.84,84.84,37322.14019413518,54.9282,54.954,54.8248,54.8248,37322.1402
2013-06-24 11:15:00,84.85,84.98,84.84,84.84,47747.3190193126,54.8313,54.9153,54.8248,54.8248,47747.319
2013-06-24 11:20:00,84.85,84.85,84.54,84.64,28981.99713399324,54.8313,54.8313,54.6309,54.6956,28981.9971
2013-06-24 11:25:00,84.67,84.82,84.6,84.66,33047.81687581243,54.7149,54.8119,54.6697,54.7085,33047.8169
2013-06-24 11:30:00,84.6,84.82,84.6,84.74,49415.34763134099,54.6697,54.8119,54.6697,54.7602,49415.3476
2013-06-24 11:35:00,84.73,84.8,84.7,84.76,47226.06007805373,54.7537,54.7989,54.7343,54.7731,47226.0601
2013-06-24 11:40:00,84.75,84.96,84.73,84.81,33986.0829700784,54.7666,54.9023,54.7537,54.8054,33986.083
2013-06-24 11:45:00,84.82,84.89,84.71,84.8,40032.68668868131,54.8119,54.8571,54.7408,54.7989,40032.6867
2013-06-24 11:50:00,84.8,84.9,84.75,84.79,32109.550781546463,54.7989,54.8636,54.7666,54.7925,32109.5508
2013-06-24 11:55:00,84.79,84.93,84.71,84.85,44098.5064305005,54.7925,54.883,54.7408,54.8313,44098.5064
2013-06-24 12:00:00,84.86,84.98,84.78,84.87,41179.45635945082,54.8377,54.9153,54.786,54.8442,41179.4564
2013-06-24 12:05:00,84.85,84.86,84.68,84.69,67972.1659401568,54.8313,54.8377,54.7214,54.7279,67972.1659
2013-06-24 12:10:00,84.68,84.79,84.62,84.72,58902.26036225245,54.7214,54.7925,54.6826,54.7473,58902.2604
2013-06-24 12:15:00,84.74,84.79,84.53,84.53,66929.64805763906,54.7602,54.7925,54.6245,54.6245,66929.6481
2013-06-24 12:20:00,84.53,84.55,84.3,84.42,60257.53360952551,54.6245,54.6374,54.4758,54.5534,60257.5336
2013-06-24 12:25:00,84.41,84.65,84.35,84.58,61821.310433302126,54.5469,54.702,54.5082,54.6568,61821.3104
2013-06-24 12:30:00,84.58,84.73,84.58,84.68,64427.60513959648,54.6568,54.7537,54.6568,54.7214,64427.6051
2013-06-24 12:35:00,84.68,84.7,84.58,84.62,50040.85836085164,54.7214,54.7343,54.6568,54.6826,50040.8584
2013-06-24 12:40:00,84.61,84.68,84.55,84.61,26062.94706294356,54.6762,54.7214,54.6374,54.6762,26062.9471
2013-06-24 12:45:00,84.65,84.71,84.55,84.55,20224.846920844204,54.702,54.7408,54.6374,54.6374,20224.8469
2013-06-24 12:50:00,84.54,84.69,84.52,84.69,21892.87553287259,54.6309,54.7279,54.618,54.7279,21892.8755
2013-06-24 12:55:00,84.68,84.77,84.54,84.73,46600.549348543085,54.7214,54.7796,54.6309,54.7537,46600.5493
2013-06-24 13:00:00,84.73,84.84,84.7,84.79,78501.596553586,54.7537,54.8248,54.7343,54.7925,78501.5966
2013-06-24 13:05:00,84.79,84.8,84.48,84.55,30962.78111077695,54.7925,54.7989,54.5922,54.6374,30962.7811
2013-06-24 13:10:00,84.55,84.83,84.52,84.82,35862.61515861034,54.6374,54.8183,54.618,54.8119,35862.6152
2013-06-24 13:15:00,84.8,84.92,84.7,84.79,40136.93847693308,54.7989,54.8765,54.7343,54.7925,40136.9385
2013-06-24 13:20:00,84.83,84.94,84.74,84.89,52542.90127889421,54.8183,54.8894,54.7602,54.8571,52542.9013
2013-06-24 13:25:00,84.89,84.89,84.64,84.83,53585.41916141196,54.8571,54.8571,54.6956,54.8183,53585.4192
2013-06-24 13:30:00,84.84,85.08,84.84,84.9,93305.35048533794,54.8248,54.9799,54.8248,54.8636,93305.3505
2013-06-24 13:35:00,84.9,84.9,84.79,84.85,40032.68668868131,54.8636,54.8636,54.7925,54.8313,40032.6867
2013-06-24 13:40:00,84.86,85.15,84.86,85.13,57442.735326727605,54.8377,55.0251,54.8377,55.0122,57442.7353
2013-06-24 13:45:00,85.13,85.19,85.09,85.13,72767.74819973842,55.0122,55.051,54.9863,55.0122,72767.7482
2013-06-24 13:50:00,85.13,85.13,84.87,84.94,36488.12588812099,55.0122,55.0122,54.8442,54.8894,36488.1259
2013-06-24 13:55:00,84.94,85.39,84.9,85.38,35862.61515861034,54.8894,55.1802,54.8636,55.1738,35862.6152
2013-06-24 14:00:00,85.39,85.63,85.31,85.53,43264.49212448631,55.1802,55.3353,55.1285,55.2707,43264.4921
2013-06-24 14:05:00,85.53,85.82,85.52,85.78,35758.363370358566,55.2707,55.4581,55.2642,55.4322,35758.3634
2013-06-24 14:10:00,85.78,85.88,85.53,85.56,75478.29469428454,55.4322,55.4969,55.2707,55.2901,75478.2947
2013-06-24 14:15:00,85.56,85.65,85.55,85.58,53689.67094966373,55.2901,55.3482,55.2836,55.303,53689.6709
2013-06-24 14:20:00,85.6,85.8,85.56,85.57,42951.736759730986,55.3159,55.4452,55.2901,55.2965,42951.7368
2013-06-24 14:25:00,85.58,85.71,85.53,85.65,35654.11158210679,55.303,55.387,55.2707,55.3482,35654.1116
2013-06-24 14:30:00,85.64,85.77,85.62,85.77,32735.06151105712,55.3418,55.4258,55.3288,55.4258,32735.0615
2013-06-24 14:35:00,85.76,85.9,85.73,85.88,37009.38482937985,55.4193,55.5098,55.3999,55.4969,37009.3848
2013-06-24 14:40:00,85.93,85.95,85.74,85.74,21788.62374462081,55.5292,55.5421,55.4064,55.4064,21788.6237
2013-06-24 14:45:00,85.75,85.75,85.5,85.61,28981.99713399324,55.4129,55.4129,55.2513,55.3224,28981.9971
2013-06-24 14:50:00,85.62,85.73,85.49,85.5,34507.34191133727,55.3288,55.3999,55.2448,55.2513,34507.3419
2013-06-24 14:55:00,85.5,85.51,85.22,85.31,38260.40628840114,55.2513,55.2578,55.0704,55.1285,38260.4063
2013-06-24 15:00:00,85.3,85.47,85.26,85.37,34298.83833483372,55.1221,55.2319,55.0962,55.1673,34298.8383
2013-06-24 15:05:00,85.38,85.54,85.35,85.39,43264.49212448631,55.1738,55.2771,55.1544,55.1802,43264.4921
2013-06-24 15:10:00,85.39,85.51,85.36,85.36,32109.550781546463,55.1802,55.2578,55.1608,55.1608,32109.5508
2013-06-24 15:15:00,85.36,85.4,85.06,85.06,87988.50928449746,55.1608,55.1867,54.967,54.967,87988.5093
2013-06-24 15:20:00,85.08,85.26,85.0,85.19,46079.29040728421,54.9799,55.0962,54.9282,55.051,46079.2904
2013-06-24 15:25:00,85.18,85.33,85.18,85.28,76625.06436505406,55.0445,55.1414,55.0445,55.1091,76625.0644
2013-06-24 15:30:00,85.28,85.52,85.28,85.34,87467.25034323859,55.1091,55.2642,55.1091,55.1479,87467.2503
2013-06-24 15:35:00,85.33,85.56,85.32,85.53,63176.58368057519,55.1414,55.2901,55.135,55.2707,63176.5837
2013-06-24 15:40:00,85.53,85.53,85.34,85.4,102271.00427499053,55.2707,55.2707,55.1479,55.1867,102271.0043
2013-06-24 15:45:00,85.38,85.46,85.09,85.2,159922.2431782217,55.1738,55.2254,54.9863,55.0574,159922.2432
2013-06-24 15:50:00,85.21,85.41,85.14,85.26,135527.32472730652,55.0639,55.1931,55.0187,55.0962,135527.3247
2013-06-24 15:55:00,85.26,85.26,84.79,84.99,416277.3904893345,55.0962,55.0962,54.7925,54.9217,416277.3905
2013-06-25 09:30:00,85.38,85.61,85.23,85.31,225079.6108355806,55.1738,55.3224,55.0768,55.1285,225079.6108
2013-06-25 09:35:00,85.31,85.56,85.27,85.29,54002.426314419055,55.1285,55.2901,55.1027,55.1156,54002.4263
2013-06-25 09:40:00,85.28,85.3,85.14,85.23,63280.83546882696,55.1091,55.1221,55.0187,55.0768,63280.8355
2013-06-25 09:45:00,85.23,85.26,84.83,84.83,62863.82831581987,55.0768,55.0962,54.8183,54.8183,62863.8283
2013-06-25 09:50:00,84.82,85.01,84.7,84.79,52125.89412588712,54.8119,54.9347,54.7343,54.7925,52125.8941
2013-06-25 09:55:00,84.74,84.96,84.65,84.95,49311.09584308921,54.7602,54.9023,54.702,54.8959,49311.0958
2013-06-25 10:00:00,84.95,85.02,84.7,84.92,65053.115869107125,54.8959,54.9411,54.7343,54.8765,65053.1159
2013-06-25 10:05:00,84.9,84.9,84.58,84.83,50874.87266686583,54.8636,54.8636,54.6568,54.8183,50874.8727
2013-06-25 10:10:00,84.79,84.85,84.6,84.75,33777.57939357485,54.7925,54.8313,54.6697,54.7666,33777.5794
2013-06-25 10:15:00,84.79,84.8,84.42,84.51,37634.8955588905,54.7925,54.7989,54.5534,54.6115,37634.8956
2013-06-25 10:20:00,84.55,84.57,84.41,84.41,58902.26036225245,54.6374,54.6503,54.5469,54.5469,58902.2604
2013-06-25 10:25:00,84.44,84.5,84.33,84.33,69640.19455218519,54.5663,54.6051,54.4952,54.4952,69640.1946
2013-06-25 10:30:00,84.33,84.55,84.31,84.44,36071.11873511389,54.4952,54.6374,54.4823,54.5663,36071.1187
2013-06-25 10:35:00,84.47,84.78,84.36,84.69,24811.925603922267,54.5857,54.786,54.5146,54.7279,24811.9256
2013-06-25 10:40:00,84.69,84.8,84.65,84.7,34090.33475833017,54.7279,54.7989,54.702,54.7343,34090.3348
2013-06-25 10:45:00,84.71,84.82,84.68,84.77,91324.56650855424,54.7408,54.8119,54.7214,54.7796,91324.5665
2013-06-25 10:50:00,84.76,84.82,84.62,84.82,37739.14734714227,54.7731,54.8119,54.6826,54.8119,37739.1473
2013-06-25 10:55:00,84.83,84.88,84.67,84.67,36592.37767637276,54.8183,54.8506,54.7149,54.7149,36592.3777
2013-06-25 11:00:00,84.69,84.79,84.61,84.75,51917.39054938357,54.7279,54.7925,54.6762,54.7666,51917.3905
2013-06-25 11:05:00,84.73,84.96,84.73,84.95,46392.045772039535,54.7537,54.9023,54.7537,54.8959,46392.0458
2013-06-25 11:10:00,84.95,85.02,84.86,84.87,39302.92417091889,54.8959,54.9411,54.8377,54.8442,39302.9242
2013-06-25 11:15:00,84.87,84.9,84.79,84.85,15429.264661262589,54.8442,54.8636,54.7925,54.8313,15429.2647
2013-06-25 11:20:00,84.87,84.87,84.79,84.79,18973.82546182291,54.8442,54.8442,54.7925,54.7925,18973.8255
2013-06-25 11:25:00,84.78,84.79,84.7,84.74,26479.954215950656,54.786,54.7925,54.7343,54.7602,26479.9542
2013-06-25 11:30:00,84.73,84.85,84.67,84.68,34090.33475833017,54.7537,54.8313,54.7149,54.7214,34090.3348
2013-06-25 11:35:00,84.68,84.8,84.65,84.68,25541.68812168469,54.7214,54.7989,54.702,54.7214,25541.6881
2013-06-25 11:40:00,84.7,84.75,84.5,84.56,54002.426314419055,54.7343,54.7666,54.6051,54.6439,54002.4263
2013-06-25 11:45:00,84.55,84.66,84.39,84.64,44515.5135835076,54.6374,54.7085,54.534,54.6956,44515.5136
2013-06-25 11:50:00,84.64,84.78,84.6,84.66,27626.72388672017,54.6956,54.786,54.6697,54.7085,27626.7239
2013-06-25 11:55:00,84.67,84.82,84.65,84.77,17722.804002801622,54.7149,54.8119,54.702,54.7796,17722.804
2013-06-25 12:00:00,84.79,84.84,84.62,84.79,18139.81115580872,54.7925,54.8248,54.6826,54.7925,18139.8112
2013-06-25 12:05:00,84.8,84.86,84.71,84.78,9591.16451916323,54.7989,54.8377,54.7408,54.786,9591.1645
2013-06-25 12:10:00,84.8,84.86,84.74,84.86,11154.941342939845,54.7989,54.8377,54.7602,54.8377,11154.9413
2013-06-25 12:15:00,84.88,84.93,84.77,84.79,31067.032899028723,54.8506,54.883,54.7796,54.7925,31067.0329
2013-06-25 12:20:00,84.78,84.79,84.64,84.68,46913.30471329841,54.786,54.7925,54.6956,54.7214,46913.3047
2013-06-25 12:25:00,84.67,84.71,84.63,84.65,17410.048638046297,54.7149,54.7408,54.6891,54.702,17410.0486
2013-06-25 12:30:00,84.65,84.77,84.64,84.75,27313.96852196485,54.702,54.7796,54.6956,54.7666,27313.9685
2013-06-25 12:35:00,84.75,84.89,84.7,84.89,26271.450639447103,54.7666,54.8571,54.7343,54.8571,26271.4506
2013-06-25 12:40:00,84.89,84.94,84.8,84.85,12614.466378464684,54.8571,54.8894,54.7989,54.8313,12614.4664
2013-06-25 12:45:00,84.86,84.93,84.8,84.93,23560.90414490098,54.8377,54.883,54.7989,54.883,23560.9041
2013-06-25 12:50:00,84.91,84.94,84.9,84.92,11884.703860702262,54.87,54.8894,54.8636,54.8765,11884.7039
2013-06-25 12:55:00,84.92,84.95,84.86,84.94,18348.314732312265,54.8765,54.8959,54.8377,54.8894,18348.3147
2013-06-25 13:00:00,84.93,85.02,84.89,85.0,47538.81544280905,54.883,54.9411,54.8571,54.9282,47538.8154
2013-06-25 13:05:00,85.01,85.01,84.8,84.83,32735.06151105712,54.9347,54.9347,54.7989,54.8183,32735.0615
2013-06-25 13:10:00,84.85,84.91,84.79,84.89,34611.593699589044,54.8313,54.87,54.7925,54.8571,34611.5937
2013-06-25 13:15:00,84.89,84.9,84.73,84.75,12197.459225457584,54.8571,54.8636,54.7537,54.7666,12197.4592
2013-06-25 13:20:00,84.74,84.74,84.59,84.68,20746.105862103075,54.7602,54.7602,54.6632,54.7214,20746.1059
2013-06-25 13:25:00,84.67,84.84,84.66,84.83,18244.062944060493,54.7149,54.8248,54.7085,54.8183,18244.0629
2013-06-25 13:30:00,84.79,84.81,84.61,84.62,106858.0829580686,54.7925,54.8054,54.6762,54.6826,106858.083
2013-06-25 13:35:00,84.64,84.67,84.59,84.62,16054.775390773231,54.6956,54.7149,54.6632,54.6826,16054.7754
2013-06-25 13:40:00,84.63,84.76,84.6,84.69,30024.51501651098,54.6891,54.7731,54.6697,54.7279,30024.515
2013-06-25 13:45:00,84.69,84.74,84.65,84.67,23977.911297908075,54.7279,54.7602,54.702,54.7149,23977.9113
2013-06-25 13:50:00,84.66,84.66,84.52,84.55,21058.8612268584,54.7085,54.7085,54.618,54.6374,21058.8612
2013-06-25 13:55:00,84.55,84.55,84.49,84.53,56400.21744420986,54.6374,54.6374,54.5986,54.6245,56400.2174
2013-06-25 14:00:00,84.53,84.57,84.44,84.46,25645.939909936464,54.6245,54.6503,54.5663,54.5792,25645.9399
2013-06-25 14:05:00,84.45,84.66,84.43,84.62,30858.529322525173,54.5728,54.7085,54.5598,54.6826,30858.5293
2013-06-25 14:10:00,84.65,84.77,84.65,84.77,32422.306146301788,54.702,54.7796,54.702,54.7796,32422.3061
2013-06-25 14:15:00,84.77,84.86,84.77,84.79,23039.645203642107,54.7796,54.8377,54.7796,54.7925,23039.6452
2013-06-25 14:20:00,84.8,84.81,84.69,84.75,18244.062944060493,54.7989,54.8054,54.7279,54.7666,18244.0629
2013-06-25 14:25:00,84.8,84.93,84.8,84.93,20433.35049734775,54.7989,54.883,54.7989,54.883,20433.3505
2013-06-25 14:30:00,84.93,85.07,84.92,84.98,34403.0901230855,54.883,54.9734,54.8765,54.9153,34403.0901
2013-06-25 14:35:00,84.96,85.06,84.91,84.96,40762.44920644373,54.9023,54.967,54.87,54.9023,40762.4492
2013-06-25 14:40:00,84.92,84.95,84.85,84.85,29086.248922245013,54.8765,54.8959,54.8313,54.8313,29086.2489
2013-06-25 14:45:00,84.84,84.95,84.84,84.92,25541.68812168469,54.8248,54.8959,54.8248,54.8765,25541.6881
2013-06-25 14:50:00,84.91,84.94,84.86,84.87,21371.61659161372,54.87,54.8894,54.8377,54.8442,21371.6166
2013-06-25 14:55:00,84.89,84.94,84.75,84.84,27001.213157209528,54.8571,54.8894,54.7666,54.8248,27001.2132
2013-06-25 15:00:00,84.84,84.91,84.81,84.86,25541.68812168469,54.8248,54.87,54.8054,54.8377,25541.6881
2013-06-25 15:05:00,84.85,84.96,84.84,84.95,31901.04720504292,54.8313,54.9023,54.8248,54.8959,31901.0472
2013-06-25 15:10:00,84.95,84.95,84.86,84.89,37739.14734714227,54.8959,54.8959,54.8377,54.8571,37739.1473
2013-06-25 15:15:00,84.9,84.97,84.87,84.9,35654.11158210679,54.8636,54.9088,54.8442,54.8636,35654.1116
2013-06-25 15:20:00,84.91,85.02,84.91,85.02,33673.32760532308,54.87,54.9411,54.87,54.9411,33673.3276
2013-06-25 15:25:00,85.02,85.02,84.98,85.02,39928.434900429536,54.9411,54.9411,54.9153,54.9411,39928.4349
2013-06-25 15:30:00,85.02,85.22,85.01,85.2,73393.25892924906,54.9411,55.0704,54.9347,55.0574,73393.2589
2013-06-25 15:35:00,85.21,85.29,85.1,85.24,55357.69956169212,55.0639,55.1156,54.9928,55.0833,55357.6996
2013-06-25 15:40:00,85.24,85.36,85.06,85.16,62968.08010407164,55.0833,55.1608,54.967,55.0316,62968.0801
2013-06-25 15:45:00,85.16,85.22,85.02,85.03,100915.73102771748,55.0316,55.0704,54.9411,54.9476,100915.731
2013-06-25 15:50:00,85.03,85.12,85.02,85.1,130627.49067947312,54.9476,55.0057,54.9411,54.9928,130627.4907
2013-06-25 15:55:00,85.1,85.15,85.0,85.05,148350.29468227475,54.9928,55.0251,54.9282,54.9605,148350.2947
2013-06-26 09:30:00,86.26,86.38,85.68,85.68,170972.93273290974,55.7424,55.82,55.3676,55.3676,170972.9327
2013-06-26 09:35:00,85.67,85.98,85.67,85.9,33256.32045231598,55.3612,55.5615,55.3612,55.5098,33256.3205
2013-06-26 09:40:00,85.89,85.9,85.73,85.78,30337.270381266306,55.5033,55.5098,55.3999,55.4322,30337.2704
2013-06-26 09:45:00,85.79,85.94,85.7,85.75,52751.40485539776,55.4387,55.5356,55.3805,55.4129,52751.4049
2013-06-26 09:50:00,85.79,85.79,85.56,85.56,37947.65092364582,55.4387,55.4387,55.2901,55.2901,37947.6509
2013-06-26 09:55:00,85.56,85.62,85.41,85.49,34194.58654658195,55.2901,55.3288,55.1931,55.2448,34194.5865
2013-06-26 10:00:00,85.5,85.74,85.46,85.53,41179.45635945082,55.2513,55.4064,55.2254,55.2707,41179.4564
2013-06-26 10:05:00,85.53,85.55,85.39,85.46,26167.19885119533,55.2707,55.2836,55.1802,55.2254,26167.1989
2013-06-26 10:10:00,85.49,85.51,85.26,85.33,43264.49212448631,55.2448,55.2578,55.0962,55.1414,43264.4921
2013-06-26 10:15:00,85.29,85.31,85.12,85.23,55670.45492644744,55.1156,55.1285,55.0057,55.0768,55670.4549
2013-06-26 10:20:00,85.21,85.47,85.2,85.38,21475.868379865493,55.0639,55.2319,55.0574,55.1738,21475.8684
2013-06-26 10:25:00,85.38,85.38,85.16,85.16,25645.939909936464,55.1738,55.1738,55.0316,55.0316,25645.9399
2013-06-26 10:30:00,85.15,85.17,84.84,84.84,69327.43918742987,55.0251,55.038,54.8248,54.8248,69327.4392
2013-06-26 10:35:00,84.84,85.01,84.79,85.0,59423.51930351132,54.8248,54.9347,54.7925,54.9282,59423.5193
2013-06-26 10:40:00,85.0,85.05,84.85,85.05,27001.213157209528,54.9282,54.9605,54.8313,54.9605,27001.2132
2013-06-26 10:45:00,85.05,85.1,84.99,85.02,20224.846920844204,54.9605,54.9928,54.9217,54.9411,20224.8469
2013-06-26 10:50:00,85.01,85.01,84.93,84.98,16888.789696787426,54.9347,54.9347,54.883,54.9153,16888.7897
2013-06-26 10:55:00,84.95,84.99,84.8,84.82,36800.88125287631,54.8959,54.9217,54.7989,54.8119,36800.8813
2013-06-26 11:00:00,84.8,84.84,84.73,84.84,36383.87409986921,54.7989,54.8248,54.7537,54.8248,36383.8741
2013-06-26 11:05:00,84.85,84.91,84.8,84.89,54419.43346742616,54.8313,54.87,54.7989,54.8571,54419.4335
2013-06-26 11:10:00,84.9,84.9,84.79,84.86,26688.457792454206,54.8636,54.8636,54.7925,54.8377,26688.4578
2013-06-26 11:15:00,84.85,84.98,84.81,84.83,23456.652356649203,54.8313,54.9153,54.8054,54.8183,23456.6524
2013-06-26 11:20:00,84.85,84.88,84.75,84.8,16367.530755528556,54.8313,54.8506,54.7666,54.7989,16367.5308
2013-06-26 11:25:00,84.83,84.85,84.69,84.75,21684.371956369043,54.8183,54.8313,54.7279,54.7666,21684.372
2013-06-26 11:30:00,84.73,85.02,84.71,85.02,25854.44348644001,54.7537,54.9411,54.7408,54.9411,25854.4435
2013-06-26 11:35:00,85.02,85.05,84.86,84.97,27835.22746322372,54.9411,54.9605,54.8377,54.9088,27835.2275
2013-06-26 11:40:00,85.0,85.09,84.95,84.97,22414.13447413146,54.9282,54.9863,54.8959,54.9088,22414.1345
2013-06-26 11:45:00,84.97,85.08,84.92,85.06,52542.90127889421,54.9088,54.9799,54.8765,54.967,52542.9013
2013-06-26 11:50:00,85.09,85.13,85.01,85.02,30962.78111077695,54.9863,55.0122,54.9347,54.9411,30962.7811
2013-06-26 11:55:00,85.01,85.14,85.01,85.04,18869.573673571136,54.9347,55.0187,54.9347,54.954,18869.5737
2013-06-26 12:00:00,85.05,85.31,85.03,85.27,36175.37052336566,54.9605,55.1285,54.9476,55.1027,36175.3705
2013-06-26 12:05:00,85.29,85.32,85.19,85.23,22726.889838886786,55.1156,55.135,55.051,55.0768,22726.8898
2013-06-26 12:10:00,85.25,85.31,85.21,85.23,33673.32760532308,55.0897,55.1285,55.0639,55.0768,33673.3276
2013-06-26 12:15:00,85.23,85.29,85.16,85.28,24394.91845091517,55.0768,55.1156,55.0316,55.1091,24394.9185
2013-06-26 12:20:00,85.26,85.32,85.26,85.28,15012.25750825549,55.0962,55.135,55.0962,55.1091,15012.2575
2013-06-26 12:25:00,85.29,85.43,85.27,85.4,23456.652356649203,55.1156,55.2061,55.1027,55.1867,23456.6524
2013-06-26 12:30:00,85.39,85.42,85.26,85.27,29711.75965175566,55.1802,55.1996,55.0962,55.1027,29711.7597
2013-06-26 12:35:00,85.26,85.37,85.26,85.37,23873.6595096563,55.0962,55.1673,55.0962,55.1673,23873.6595
2013-06-26 12:40:00,85.37,85.45,85.33,85.34,27105.464945461303,55.1673,55.219,55.1414,55.1479,27105.4649
2013-06-26 12:45:00,85.35,85.39,85.3,85.36,23456.652356649203,55.1544,55.1802,55.1221,55.1608,23456.6524
2013-06-26 12:50:00,85.35,85.43,85.35,85.4,26792.709580705978,55.1544,55.2061,55.1544,55.1867,26792.7096
2013-06-26 12:55:00,85.41,85.41,85.31,85.35,26167.19885119533,55.1931,55.1931,55.1285,55.1544,26167.1989
2013-06-26 13:00:00,85.37,85.42,85.23,85.28,46913.30471329841,55.1673,55.1996,55.0768,55.1091,46913.3047
2013-06-26 13:05:00,85.28,85.37,85.28,85.31,21788.62374462081,55.1091,55.1673,55.1091,55.1285,21788.6237
2013-06-26 13:10:00,85.32,85.4,85.32,85.34,32630.809722805338,55.135,55.1867,55.135,55.1479,32630.8097
2013-06-26 13:15:00,85.34,85.45,85.34,85.45,11676.200284198714,55.1479,55.219,55.1479,55.219,11676.2003
2013-06-26 13:20:00,85.47,85.55,85.47,85.55,19807.839767837104,55.2319,55.2836,55.2319,55.2836,19807.8398
2013-06-26 13:25:00,85.55,85.65,85.53,85.64,18661.07009706759,55.2836,55.3482,55.2707,55.3418,18661.0701
2013-06-26 13:30:00,85.64,85.67,85.58,85.58,27522.4720984684,55.3418,55.3612,55.303,55.303,27522.4721
2013-06-26 13:35:00,85.58,85.66,85.56,85.6,14803.753931751942,55.303,55.3547,55.2901,55.3159,14803.7539
2013-06-26 13:40:00,85.58,85.59,85.49,85.51,39094.42059441534,55.303,55.3095,55.2448,55.2578,39094.4206
2013-06-26 13:45:00,85.51,85.52,85.42,85.45,51291.87981987293,55.2578,55.2642,55.1996,55.219,51291.8798
2013-06-26 13:50:00,85.45,85.46,85.35,85.38,31379.788263784045,55.219,55.2254,55.1544,55.1738,31379.7883
2013-06-26 13:55:00,85.38,85.39,85.31,85.34,24811.925603922267,55.1738,55.1802,55.1285,55.1479,24811.9256
2013-06-26 14:00:00,85.34,85.37,85.28,85.34,28147.982827979045,55.1479,55.1673,55.1091,55.1479,28147.9828
2013-06-26 14:05:00,85.34,85.36,85.26,85.35,30233.01859301453,55.1479,55.1608,55.0962,55.1544,30233.0186
2013-06-26 14:10:00,85.34,85.37,85.31,85.32,43055.98854798276,55.1479,55.1673,55.1285,55.135,43055.9885
2013-06-26 14:15:00,85.31,85.35,85.29,85.33,16993.0414850392,55.1285,55.1544,55.1156,55.1414,16993.0415
2013-06-26 14:20:00,85.33,85.35,85.3,85.34,25854.44348644001,55.1414,55.1544,55.1221,55.1479,25854.4435
2013-06-26 14:25:00,85.33,85.37,85.31,85.35,43577.24748924163,55.1414,55.1673,55.1285,55.1544,43577.2475
2013-06-26 14:30:00,85.35,85.36,85.25,85.26,23143.89699189388,55.1544,55.1608,55.0897,55.0962,23143.897
2013-06-26 14:35:00,85.26,85.3,85.21,85.27,26479.954215950656,55.0962,55.1221,55.0639,55.1027,26479.9542
2013-06-26 14:40:00,85.28,85.37,85.26,85.33,22205.630897627914,55.1091,55.1673,55.0962,55.1414,22205.6309
2013-06-26 14:45:00,85.36,85.39,85.34,85.37,27626.72388672017,55.1608,55.1802,55.1479,55.1673,27626.7239
2013-06-26 14:50:00,85.37,85.4,85.34,85.37,28981.99713399324,55.1673,55.1867,55.1479,55.1673,28981.9971
2013-06-26 14:55:00,85.38,85.44,85.35,85.35,53272.66379665664,55.1738,55.2125,55.1544,55.1544,53272.6638
2013-06-26 15:00:00,85.34,85.63,85.33,85.54,37530.64377063872,55.1479,55.3353,55.1414,55.2771,37530.6438
2013-06-26 15:05:00,85.54,85.56,85.48,85.49,27105.464945461303,55.2771,55.2901,55.2384,55.2448,27105.4649
2013-06-26 15:10:00,85.5,85.58,85.49,85.57,18139.81115580872,55.2513,55.303,55.2448,55.2965,18139.8112
2013-06-26 15:15:00,85.59,85.62,85.53,85.61,31692.54362853937,55.3095,55.3288,55.2707,55.3224,31692.5436
2013-06-26 15:20:00,85.62,85.63,85.56,85.57,30754.2775342734,55.3288,55.3353,55.2901,55.2965,30754.2775
2013-06-26 15:25:00,85.56,85.56,85.45,85.54,28981.99713399324,55.2901,55.2901,55.219,55.2771,28981.9971
2013-06-26 15:30:00,85.53,85.59,85.5,85.54,31275.53647553227,55.2707,55.3095,55.2513,55.2771,31275.5365
2013-06-26 15:35:00,85.55,85.58,85.51,85.58,45766.53504252889,55.2836,55.303,55.2578,55.303,45766.535
2013-06-26 15:40:00,85.59,85.63,85.38,85.44,45141.02431301824,55.3095,55.3353,55.1738,55.2125,45141.0243
2013-06-26 15:45:00,85.43,85.53,85.35,85.52,61404.30328029503,55.2061,55.2707,55.1544,55.2642,61404.3033
2013-06-26 15:50:00,85.52,85.59,85.48,85.54,91845.8254498131,55.2642,55.3095,55.2384,55.2771,91845.8254
2013-06-26 15:55:00,85.54,85.62,85.46,85.58,236547.30754327573,55.2771,55.3288,55.2254,55.303,236547.3075
2013-06-27 09:30:00,86.24,86.57,85.87,86.53,91741.57366156131,55.7295,55.9427,55.4904,55.9169,91741.5737
2013-06-27 09:35:00,86.53,86.7,86.42,86.66,116449.24747723182,55.9169,56.0268,55.8458,56.0009,116449.2475
2013-06-27 09:40:00,86.7,87.06,86.7,87.05,70161.45349344406,56.0268,56.2594,56.0268,56.2529,70161.4535
2013-06-27 09:45:00,87.02,87.22,87.02,87.12,52855.65664364954,56.2335,56.3628,56.2335,56.2982,52855.6566
2013-06-27 09:50:00,87.08,87.21,87.05,87.17,34715.84548784082,56.2723,56.3563,56.2529,56.3305,34715.8455
2013-06-27 09:55:00,87.15,87.28,87.0,87.0,108630.36335834875,56.3176,56.4016,56.2206,56.2206,108630.3634
2013-06-27 10:00:00,87.01,87.17,86.76,86.9,59736.27466826664,56.2271,56.3305,56.0655,56.156,59736.2747
2013-06-27 10:05:00,86.91,86.96,86.82,86.9,89865.0414730294,56.1625,56.1948,56.1043,56.156,89865.0415
2013-06-27 10:10:00,86.9,86.99,86.73,86.99,44828.26894826292,56.156,56.2142,56.0461,56.2142,44828.2689
2013-06-27 10:15:00,86.99,87.0,86.85,86.97,43055.98854798276,56.2142,56.2206,56.1237,56.2012,43055.9885
2013-06-27 10:20:00,86.97,87.1,86.87,87.08,60361.78539777728,56.2012,56.2852,56.1366,56.2723,60361.7854
2013-06-27 10:25:00,87.12,87.15,87.02,87.04,49728.10299609631,56.2982,56.3176,56.2335,56.2465,49728.103
2013-06-27 10:30:00,87.01,87.27,86.98,87.27,34090.33475833017,56.2271,56.3951,56.2077,56.3951,34090.3348
2013-06-27 10:35:00,87.26,87.28,87.13,87.13,22831.14162713856,56.3886,56.4016,56.3046,56.3046,22831.1416
2013-06-27 10:40:00,87.13,87.19,87.0,87.03,19390.832614830008,56.3046,56.3434,56.2206,56.24,19390.8326
2013-06-27 10:45:00,87.03,87.06,86.91,86.95,15950.523602521458,56.24,56.2594,56.1625,56.1883,15950.5236
2013-06-27 10:50:00,86.95,87.08,86.94,87.02,16263.27896727678,56.1883,56.2723,56.1818,56.2335,16263.279
2013-06-27 10:55:00,87.02,87.05,86.87,86.94,20016.34334434065,56.2335,56.2529,56.1366,56.1818,20016.3433
2013-06-27 11:00:00,86.91,87.06,86.88,87.04,25020.429180425817,56.1625,56.2594,56.1431,56.2465,25020.4292
2013-06-27 11:05:00,87.06,87.06,86.82,86.84,22831.14162713856,56.2594,56.2594,56.1043,56.1172,22831.1416
2013-06-27 11:10:00,86.84,86.88,86.75,86.8,20537.602285599525,56.1172,56.1431,56.0591,56.0914,20537.6023
2013-06-27 11:15:00,86.79,86.83,86.74,86.75,16263.27896727678,56.0849,56.1108,56.0526,56.0591,16263.279
2013-06-27 11:20:00,86.74,86.77,86.59,86.67,44724.01716001115,56.0526,56.072,55.9557,56.0074,44724.0172
2013-06-27 11:25:00,86.67,86.8,86.63,86.71,27522.4720984684,56.0074,56.0914,55.9815,56.0332,27522.4721
2013-06-27 11:30:00,86.71,86.9,86.71,86.87,22935.39341539033,56.0332,56.156,56.0332,56.1366,22935.3934
2013-06-27 11:35:00,86.88,86.91,86.84,86.88,14178.243202241296,56.1431,56.1625,56.1172,56.1431,14178.2432
2013-06-27 11:40:00,86.87,86.94,86.85,86.9,32526.557934553563,56.1366,56.1818,56.1237,56.156,32526.5579
2013-06-27 11:45:00,86.88,87.01,86.87,87.0,25750.191698188235,56.1431,56.2271,56.1366,56.2206,25750.1917
2013-06-27 11:50:00,87.0,87.13,86.99,87.12,16784.53790853565,56.2206,56.3046,56.2142,56.2982,16784.5379
2013-06-27 11:55:00,87.12,87.12,87.02,87.07,18035.559367556943,56.2982,56.2982,56.2335,56.2659,18035.5594
2013-06-27 12:00:00,87.08,87.12,86.96,86.97,28773.493557489688,56.2723,56.2982,56.1948,56.2012,28773.4936
2013-06-27 12:05:00,86.98,87.01,86.84,86.89,33986.0829700784,56.2077,56.2271,56.1172,56.1495,33986.083
2013-06-27 12:10:00,86.9,87.0,86.87,86.94,24916.17739217404,56.156,56.2206,56.1366,56.1818,24916.1774
2013-06-27 12:15:00,86.94,87.01,86.92,87.0,28564.98998098614,56.1818,56.2271,56.1689,56.2206,28564.99
2013-06-27 12:20:00,87.0,87.02,86.92,87.01,100602.97566296214,56.2206,56.2335,56.1689,56.2271,100602.9757
2013-06-27 12:25:00,87.01,87.06,86.9,87.04,69744.44634043696,56.2271,56.2594,56.156,56.2465,69744.4463
2013-06-27 12:30:00,87.05,87.11,87.03,87.08,26375.70242769888,56.2529,56.2917,56.24,56.2723,26375.7024
2013-06-27 12:35:00,87.1,87.14,87.05,87.14,28773.493557489688,56.2852,56.3111,56.2529,56.3111,28773.4936
2013-06-27 12:40:00,87.14,87.27,87.13,87.16,40970.95278294728,56.3111,56.3951,56.3046,56.324,40970.9528
2013-06-27 12:45:00,87.15,87.18,87.05,87.05,43160.240336234536,56.3176,56.3369,56.2529,56.2529,43160.2403
2013-06-27 12:50:00,87.06,87.08,87.01,87.05,16471.78254378033,56.2594,56.2723,56.2271,56.2529,16471.7825
2013-06-27 12:55:00,87.06,87.1,87.01,87.03,37843.39913539405,56.2594,56.2852,56.2271,56.24,37843.3991
2013-06-27 13:00:00,87.0,87.19,86.98,87.07,33464.82402881953,56.2206,56.3434,56.2077,56.2659,33464.824
2013-06-27 13:05:00,87.09,87.19,87.02,87.19,16576.034332032104,56.2788,56.3434,56.2335,56.3434,16576.0343
2013-06-27 13:10:00,87.18,87.27,87.17,87.17,28669.24176923792,56.3369,56.3951,56.3305,56.3305,28669.2418
2013-06-27 13:15:00,87.18,87.32,87.15,87.29,29399.00428700033,56.3369,56.4274,56.3176,56.408,29399.0043
2013-06-27 13:20:00,87.27,87.29,87.18,87.28,24499.170239166942,56.3951,56.408,56.3369,56.4016,24499.1702
2013-06-27 13:25:00,87.27,87.4,87.26,87.38,33777.57939357485,56.3951,56.4791,56.3886,56.4662,33777.5794
2013-06-27 13:30:00,87.38,87.51,87.38,87.5,22309.88268587969,56.4662,56.5502,56.4662,56.5437,22309.8827
2013-06-27 13:35:00,87.5,87.54,87.37,87.38,33256.32045231598,56.5437,56.5696,56.4597,56.4662,33256.3205
2013-06-27 13:40:00,87.38,87.44,87.34,87.35,17931.30757930517,56.4662,56.505,56.4403,56.4468,17931.3076
2013-06-27 13:45:00,87.37,87.4,87.35,87.39,13656.984260982425,56.4597,56.4791,56.4468,56.4726,13656.9843
2013-06-27 13:50:00,87.39,87.41,87.32,87.35,15742.02002601791,56.4726,56.4856,56.4274,56.4468,15742.02
2013-06-27 13:55:00,87.35,87.36,87.12,87.14,49102.59226658566,56.4468,56.4533,56.2982,56.3111,49102.5923
2013-06-27 14:00:00,87.14,87.22,87.11,87.17,30754.2775342734,56.3111,56.3628,56.2917,56.3305,30754.2775
2013-06-27 14:05:00,87.18,87.19,87.05,87.1,26896.96136895776,56.3369,56.3434,56.2529,56.2852,26896.9614
2013-06-27 14:10:00,87.09,87.12,87.03,87.04,31171.2846872805,56.2788,56.2982,56.24,56.2465,31171.2847
2013-06-27 14:15:00,87.05,87.05,86.92,86.93,27835.22746322372,56.2529,56.2529,56.1689,56.1754,27835.2275
2013-06-27 14:20:00,86.94,86.97,86.84,86.85,21058.8612268584,56.1818,56.2012,56.1172,56.1237,21058.8612
2013-06-27 14:25:00,86.84,86.94,86.81,86.91,34090.33475833017,56.1172,56.1818,56.0978,56.1625,34090.3348
2013-06-27 14:30:00,86.9,86.95,86.88,86.88,25541.68812168469,56.156,56.1883,56.1431,56.1431,25541.6881
2013-06-27 14:35:00,86.88,86.9,86.83,86.83,18139.81115580872,56.1431,56.156,56.1108,56.1108,18139.8112
2013-06-27 14:40:00,86.84,86.9,86.77,86.78,29190.500710496788,56.1172,56.156,56.072,56.0785,29190.5007
2013-06-27 14:45:00,86.76,86.78,86.67,86.67,37009.38482937985,56.0655,56.0785,56.0074,56.0074,37009.3848
2013-06-27 14:50:00,86.68,86.72,86.68,86.68,26896.96136895776,56.0138,56.0397,56.0138,56.0138,26896.9614
2013-06-27 14:55:00,86.68,86.72,86.63,86.66,23769.407721404525,56.0138,56.0397,55.9815,56.0009,23769.4077
2013-06-27 15:00:00,86.66,86.7,86.58,86.63,26792.709580705978,56.0009,56.0268,55.9492,55.9815,26792.7096
2013-06-27 15:05:00,86.63,86.67,86.55,86.65,65053.115869107125,55.9815,56.0074,55.9298,55.9944,65053.1159
2013-06-27 15:10:00,86.64,86.73,86.61,86.72,37009.38482937985,55.988,56.0461,55.9686,56.0397,37009.3848
2013-06-27 15:15:00,86.71,86.75,86.7,86.7,31067.032899028723,56.0332,56.0591,56.0268,56.0268,31067.0329
2013-06-27 15:20:00,86.69,86.69,86.61,86.67,32735.06151105712,56.0203,56.0203,55.9686,56.0074,32735.0615
2013-06-27 15:25:00,86.67,86.75,86.66,86.72,48477.08153707502,56.0074,56.0591,56.0009,56.0397,48477.0815
2013-06-27 15:30:00,86.71,86.77,86.63,86.64,70682.71243470293,56.0332,56.072,55.9815,55.988,70682.7124
2013-06-27 15:35:00,86.64,86.65,86.56,86.59,50770.620878614056,55.988,55.9944,55.9363,55.9557,50770.6209
2013-06-27 15:40:00,86.6,86.67,86.57,86.58,70995.46779945826,55.9621,56.0074,55.9427,55.9492,70995.4678
2013-06-27 15:45:00,86.59,86.62,86.55,86.56,81524.89841288746,55.9557,55.9751,55.9298,55.9363,81524.8984
2013-06-27 15:50:00,86.56,86.56,86.48,86.53,115198.22601821054,55.9363,55.9363,55.8846,55.9169,115198.226
2013-06-27 15:55:00,86.52,86.64,86.41,86.63,217573.4820814528,55.9104,55.988,55.8394,55.9815,217573.4821
2013-06-28 09:30:00,86.37,86.48,86.3,86.47,58485.25320924535,55.8135,55.8846,55.7683,55.8781,58485.2532
2013-06-28 09:35:00,86.45,86.56,86.37,86.37,37426.39198238695,55.8652,55.9363,55.8135,55.8135,37426.392
2013-06-28 09:40:00,86.41,86.46,86.33,86.36,17931.30757930517,55.8394,55.8717,55.7877,55.807,17931.3076
2013-06-28 09:45:00,86.38,86.39,86.21,86.22,42743.23318322744,55.82,55.8264,55.7101,55.7166,42743.2332
2013-06-28 09:50:00,86.22,86.26,86.15,86.22,38260.40628840114,55.7166,55.7424,55.6713,55.7166,38260.4063
2013-06-28 09:55:00,86.21,86.21,85.93,85.99,72767.74819973842,55.7101,55.7101,55.5292,55.5679,72767.7482
2013-06-28 10:00:00,85.99,86.04,85.81,85.9,28877.745345741463,55.5679,55.6003,55.4516,55.5098,28877.7453
2013-06-28 10:05:00,85.89,85.97,85.68,85.97,26584.20600420243,55.5033,55.555,55.3676,55.555,26584.206
2013-06-28 10:10:00,85.95,85.95,85.76,85.88,19912.09155608888,55.5421,55.5421,55.4193,55.4969,19912.0916
2013-06-28 10:15:00,85.88,86.03,85.85,85.96,18556.81830881581,55.4969,55.5938,55.4775,55.5486,18556.8183
2013-06-28 10:20:00,85.96,85.96,85.79,85.94,21580.120168117268,55.5486,55.5486,55.4387,55.5356,21580.1202
2013-06-28 10:25:00,85.91,86.02,85.87,85.94,26375.70242769888,55.5162,55.5873,55.4904,55.5356,26375.7024
2013-06-28 10:30:00,85.92,86.09,85.92,86.03,13031.47353147178,55.5227,55.6326,55.5227,55.5938,13031.4735
2013-06-28 10:35:00,86.05,86.23,86.05,86.2,21892.87553287259,55.6067,55.723,55.6067,55.7036,21892.8755
2013-06-28 10:40:00,86.18,86.24,86.03,86.11,16888.789696787426,55.6907,55.7295,55.5938,55.6455,16888.7897
2013-06-28 10:45:00,86.1,86.1,86.02,86.05,17410.048638046297,55.639,55.639,55.5873,55.6067,17410.0486
2013-06-28 10:50:00,86.06,86.23,86.04,86.23,12405.962801961134,55.6132,55.723,55.6003,55.723,12405.9628
2013-06-28 10:55:00,86.23,86.43,86.23,86.28,35862.61515861034,55.723,55.8523,55.723,55.7553,35862.6152
2013-06-28 11:00:00,86.27,86.4,86.21,86.4,19078.07725007469,55.7489,55.8329,55.7101,55.8329,19078.0773
2013-06-28 11:05:00,86.42,86.52,86.41,86.48,29399.00428700033,55.8458,55.9104,55.8394,55.8846,29399.0043
2013-06-28 11:10:00,86.47,86.59,86.44,86.52,18035.559367556943,55.8781,55.9557,55.8587,55.9104,18035.5594
2013-06-28 11:15:00,86.54,86.54,86.38,86.38,13239.977107975328,55.9234,55.9234,55.82,55.82,13239.9771
2013-06-28 11:20:00,86.38,86.4,86.24,86.25,38781.665229660015,55.82,55.8329,55.7295,55.736,38781.6652
2013-06-28 11:25:00,86.25,86.25,86.07,86.09,26062.94706294356,55.736,55.736,55.6196,55.6326,26062.9471
2013-06-28 11:30:00,86.1,86.38,86.09,86.28,11363.444919443393,55.639,55.82,55.6326,55.7553,11363.4449
2013-06-28 11:35:00,86.26,86.34,86.2,86.24,13448.480684478876,55.7424,55.7941,55.7036,55.7295,13448.4807
2013-06-28 11:40:00,86.25,86.25,86.03,86.21,19912.09155608888,55.736,55.736,55.5938,55.7101,19912.0916
2013-06-28 11:45:00,86.19,86.4,86.19,86.36,16784.53790853565,55.6972,55.8329,55.6972,55.807,16784.5379
2013-06-28 11:50:00,86.35,86.35,86.25,86.35,11154.941342939845,55.8006,55.8006,55.736,55.8006,11154.9413
2013-06-28 11:55:00,86.31,86.42,86.26,86.4,11988.955648954035,55.7747,55.8458,55.7424,55.8329,11988.9556
2013-06-28 12:00:00,86.4,86.42,86.16,86.16,12301.71101370936,55.8329,55.8458,55.6778,55.6778,12301.711
2013-06-28 12:05:00,86.2,86.28,86.09,86.09,22414.13447413146,55.7036,55.7553,55.6326,55.6326,22414.1345
2013-06-28 12:10:00,86.1,86.1,85.93,86.09,15012.25750825549,55.639,55.639,55.5292,55.6326,15012.2575
2013-06-28 12:15:00,86.1,86.1,85.85,85.85,18661.07009706759,55.639,55.639,55.4775,55.4775,18661.0701
2013-06-28 12:20:00,85.88,85.95,85.78,85.94,18139.81115580872,55.4969,55.5421,55.4322,55.5356,18139.8112
2013-06-28 12:25:00,85.93,86.16,85.84,86.14,15846.271814269683,55.5292,55.6778,55.471,55.6649,15846.2718
2013-06-28 12:30:00,86.14,86.14,85.97,86.08,14803.753931751942,55.6649,55.6649,55.555,55.6261,14803.7539
2013-06-28 12:35:00,86.09,86.25,86.09,86.25,13552.732472730651,55.6326,55.736,55.6326,55.736,13552.7325
2013-06-28 12:40:00,86.25,86.27,86.2,86.23,9591.16451916323,55.736,55.7489,55.7036,55.723,9591.1645
2013-06-28 12:45:00,86.24,86.3,86.18,86.28,31588.291840287595,55.7295,55.7683,55.6907,55.7553,31588.2918
2013-06-28 12:50:00,86.28,86.3,86.18,86.19,28356.48640448259,55.7553,55.7683,55.6907,55.6972,28356.4864
2013-06-28 12:55:00,86.19,86.25,86.11,86.14,11363.444919443393,55.6972,55.736,55.6455,55.6649,11363.4449
2013-06-28 13:00:00,86.15,86.15,85.96,85.99,18139.81115580872,55.6713,55.6713,55.5486,55.5679,18139.8112
2013-06-28 13:05:00,85.98,86.13,85.96,86.13,19703.587979585333,55.5615,55.6584,55.5486,55.6584,19703.588
2013-06-28 13:10:00,86.12,86.23,86.09,86.18,8965.653789652584,55.652,55.723,55.6326,55.6907,8965.6538
2013-06-28 13:15:00,86.18,86.26,86.17,86.2,18035.559367556943,55.6907,55.7424,55.6843,55.7036,18035.5594
2013-06-28 13:20:00,86.2,86.22,86.14,86.19,13656.984260982425,55.7036,55.7166,55.6649,55.6972,13656.9843
2013-06-28 13:25:00,86.19,86.2,86.12,86.13,15950.523602521458,55.6972,55.7036,55.652,55.6584,15950.5236
2013-06-28 13:30:00,86.16,86.21,86.13,86.21,10216.675248673875,55.6778,55.7101,55.6584,55.7101,10216.6752
2013-06-28 13:35:00,86.2,86.23,86.17,86.18,11467.696707695166,55.7036,55.723,55.6843,55.6907,11467.6967
2013-06-28 13:40:00,86.15,86.18,86.04,86.15,30128.76680476276,55.6713,55.6907,55.6003,55.6713,30128.7668
2013-06-28 13:45:00,86.15,86.16,86.11,86.15,12301.71101370936,55.6713,55.6778,55.6455,55.6713,12301.711
2013-06-28 13:50:00,86.15,86.19,86.09,86.19,14490.99856699662,55.6713,55.6972,55.6326,55.6972,14490.9986
2013-06-28 13:55:00,86.2,86.31,86.2,86.3,20224.846920844204,55.7036,55.7747,55.7036,55.7683,20224.8469
2013-06-28 14:00:00,86.26,86.33,86.26,86.27,8965.653789652584,55.7424,55.7877,55.7424,55.7489,8965.6538
2013-06-28 14:05:00,86.28,86.36,86.23,86.29,40241.19026518486,55.7553,55.807,55.723,55.7618,40241.1903
2013-06-28 14:10:00,86.29,86.33,86.18,86.22,46704.80113679486,55.7618,55.7877,55.6907,55.7166,46704.8011
2013-06-28 14:15:00,86.21,86.26,86.14,86.15,18139.81115580872,55.7101,55.7424,55.6649,55.6713,18139.8112
2013-06-28 14:20:00,86.14,86.15,86.0,86.0,18244.062944060493,55.6649,55.6713,55.5744,55.5744,18244.0629
2013-06-28 14:25:00,86.0,86.14,86.0,86.03,15116.509296507264,55.5744,55.6649,55.5744,55.5938,15116.5093
2013-06-28 14:30:00,86.05,86.1,86.01,86.08,20224.846920844204,55.6067,55.639,55.5809,55.6261,20224.8469
2013-06-28 14:35:00,86.08,86.15,86.04,86.12,17097.293273290976,55.6261,55.6713,55.6003,55.652,17097.2933
2013-06-28 14:40:00,86.12,86.18,85.99,86.01,28043.73103972727,55.652,55.6907,55.5679,55.5809,28043.731
2013-06-28 14:45:00,86.03,86.09,86.01,86.09,16054.775390773231,55.5938,55.6326,55.5809,55.6326,16054.7754
2013-06-28 14:50:00,86.08,86.1,86.04,86.07,18035.559367556943,55.6261,55.639,55.6003,55.6196,18035.5594
2013-06-28 14:55:00,86.06,86.09,85.99,86.09,32318.054358050013,55.6132,55.6326,55.5679,55.6326,32318.0544
2013-06-28 15:00:00,86.08,86.08,85.85,85.86,33777.57939357485,55.6261,55.6261,55.4775,55.4839,33777.5794
2013-06-28 15:05:00,85.87,86.0,85.85,85.93,52959.90843190131,55.4904,55.5744,55.4775,55.5292,52959.9084
2013-06-28 15:10:00,85.93,86.07,85.92,86.07,32943.56508756066,55.5292,55.6196,55.5227,55.6196,32943.5651
2013-06-28 15:15:00,86.08,86.23,86.08,86.21,32109.550781546463,55.6261,55.723,55.6261,55.7101,32109.5508
2013-06-28 15:20:00,86.21,86.25,86.14,86.2,96328.6523446394,55.7101,55.736,55.6649,55.7036,96328.6523
2013-06-28 15:25:00,86.2,86.28,86.16,86.23,40658.19741819195,55.7036,55.7553,55.6778,55.723,40658.1974
2013-06-28 15:30:00,86.24,86.28,86.18,86.21,77980.33761232713,55.7295,55.7553,55.6907,55.7101,77980.3376
2013-06-28 15:35:00,86.22,86.27,86.1,86.12,78397.34476533423,55.7166,55.7489,55.639,55.652,78397.3448
2013-06-28 15:40:00,86.11,86.2,86.0,86.04,89969.29326128117,55.6455,55.7036,55.5744,55.6003,89969.2933
2013-06-28 15:45:00,86.04,86.04,85.9,85.9,125310.64947863264,55.6003,55.6003,55.5098,55.5098,125310.6495
2013-06-28 15:50:00,85.91,86.03,85.9,85.95,158566.9699309486,55.5162,55.5938,55.5098,55.5421,158566.9699
2013-06-28 15:55:00,85.93,85.95,85.58,85.63,329852.6580286137,55.5292,55.5421,55.303,55.3353,329852.658
2013-07-01 09:30:00,86.25,86.5,86.1,86.11,87362.99855498681,55.736,55.8975,55.639,55.6455,87362.9986
2013-07-01 09:35:00,86.12,86.37,86.12,86.29,83297.17881316761,55.652,55.8135,55.652,55.7618,83297.1788
2013-07-01 09:40:00,86.29,86.51,86.17,86.19,85173.71100169956,55.7618,55.904,55.6843,55.6972,85173.711
2013-07-01 09:45:00,86.2,86.33,86.04,86.11,36071.11873511389,55.7036,55.7877,55.6003,55.6455,36071.1187
2013-07-01 09:50:00,86.13,86.43,86.08,86.33,43681.49927749341,55.6584,55.8523,55.6261,55.7877,43681.4993
2013-07-01 09:55:00,86.35,86.43,86.1,86.11,42326.22603022034,55.8006,55.8523,55.639,55.6455,42326.226
2013-07-01 10:00:00,86.12,86.52,86.12,86.38,37739.14734714227,55.652,55.9104,55.652,55.82,37739.1473
2013-07-01 10:05:00,86.36,86.53,86.33,86.48,26688.457792454206,55.807,55.9169,55.7877,55.8846,26688.4578
2013-07-01 10:10:00,86.51,86.59,86.45,86.49,25437.43633343292,55.904,55.9557,55.8652,55.891,25437.4363
2013-07-01 10:15:00,86.53,86.61,86.46,86.46,33986.0829700784,55.9169,55.9686,55.8717,55.8717,33986.083
2013-07-01 10:20:00,86.47,86.51,86.36,86.38,48894.08869008212,55.8781,55.904,55.807,55.82,48894.0887
2013-07-01 10:25:00,86.37,86.53,86.34,86.38,32318.054358050013,55.8135,55.9169,55.7941,55.82,32318.0544
2013-07-01 10:30:00,86.39,86.47,86.36,86.45,20954.60943860662,55.8264,55.8781,55.807,55.8652,20954.6094
2013-07-01 10:35:00,86.46,86.54,86.45,86.49,28877.745345741463,55.8717,55.9234,55.8652,55.891,28877.7453
2013-07-01 10:40:00,86.5,86.5,86.4,86.42,25020.429180425817,55.8975,55.8975,55.8329,55.8458,25020.4292
2013-07-01 10:45:00,86.44,86.53,86.4,86.52,11571.94849594694,55.8587,55.9169,55.8329,55.9104,11571.9485
2013-07-01 10:50:00,86.53,86.67,86.52,86.65,21475.868379865493,55.9169,56.0074,55.9104,55.9944,21475.8684
2013-07-01 10:55:00,86.65,86.65,86.51,86.56,26375.70242769888,55.9944,55.9944,55.904,55.9363,26375.7024
2013-07-01 11:00:00,86.59,86.67,86.5,86.5,19390.832614830008,55.9557,56.0074,55.8975,55.8975,19390.8326
2013-07-01 11:05:00,86.5,86.65,86.48,86.65,14908.005720003715,55.8975,55.9944,55.8846,55.9944,14908.0057
2013-07-01 11:10:00,86.66,86.67,86.57,86.62,12927.221743220003,56.0009,56.0074,55.9427,55.9751,12927.2217
2013-07-01 11:15:00,86.63,86.74,86.57,86.74,12927.221743220003,55.9815,56.0526,55.9427,56.0526,12927.2217
2013-07-01 11:20:00,86.73,86.81,86.7,86.81,19182.32903832646,56.0461,56.0978,56.0268,56.0978,19182.329
2013-07-01 11:25:00,86.83,86.9,86.76,86.9,39824.18311217776,56.1108,56.156,56.0655,56.156,39824.1831
2013-07-01 11:30:00,86.9,86.9,86.83,86.84,13239.977107975328,56.156,56.156,56.1108,56.1172,13239.9771
2013-07-01 11:35:00,86.85,86.87,86.77,86.78,60361.78539777728,56.1237,56.1366,56.072,56.0785,60361.7854
2013-07-01 11:40:00,86.78,86.79,86.59,86.64,25333.18454518114,56.0785,56.0849,55.9557,55.988,25333.1845
2013-07-01 11:45:00,86.64,86.73,86.63,86.71,20224.846920844204,55.988,56.0461,55.9815,56.0332,20224.8469
2013-07-01 11:50:00,86.71,86.71,86.55,86.58,20954.60943860662,56.0332,56.0332,55.9298,55.9492,20954.6094
2013-07-01 11:55:00,86.61,86.65,86.59,86.62,11780.45207245049,55.9686,55.9944,55.9557,55.9751,11780.4521
2013-07-01 12:00:00,86.61,86.69,86.51,86.67,25228.932756929367,55.9686,56.0203,55.904,56.0074,25228.9328
2013-07-01 12:05:00,86.66,86.66,86.47,86.47,21058.8612268584,56.0009,56.0009,55.8781,55.8781,21058.8612
2013-07-01 12:10:00,86.5,86.5,86.39,86.39,14490.99856699662,55.8975,55.8975,55.8264,55.8264,14490.9986
2013-07-01 12:15:00,86.39,86.5,86.36,86.42,22414.13447413146,55.8264,55.8975,55.807,55.8458,22414.1345
2013-07-01 12:20:00,86.42,86.45,86.34,86.37,14595.250355248394,55.8458,55.8652,55.7941,55.8135,14595.2504
2013-07-01 12:25:00,86.37,86.47,86.37,86.43,15637.768237766137,55.8135,55.8781,55.8135,55.8523,15637.7682
2013-07-01 12:30:00,86.43,86.59,86.43,86.55,14178.243202241296,55.8523,55.9557,55.8523,55.9298,14178.2432
2013-07-01 12:35:00,86.55,86.66,86.53,86.59,58798.00857400067,55.9298,56.0009,55.9169,55.9557,58798.0086
2013-07-01 12:40:00,86.59,86.64,86.58,86.6,28147.982827979045,55.9557,55.988,55.9492,55.9621,28147.9828
2013-07-01 12:45:00,86.59,86.68,86.59,86.65,11467.696707695166,55.9557,56.0138,55.9557,55.9944,11467.6967
2013-07-01 12:50:00,86.64,86.67,86.61,86.62,23873.6595096563,55.988,56.0074,55.9686,55.9751,23873.6595
2013-07-01 12:55:00,86.62,86.69,86.59,86.66,18035.559367556943,55.9751,56.0203,55.9557,56.0009,18035.5594
2013-07-01 13:00:00,86.67,86.68,86.6,86.6,9486.912730911456,56.0074,56.0138,55.9621,55.9621,9486.9127
2013-07-01 13:05:00,86.58,86.6,86.53,86.6,49623.851207844535,55.9492,55.9621,55.9169,55.9621,49623.8512
2013-07-01 13:10:00,86.6,86.63,86.56,86.58,22414.13447413146,55.9621,55.9815,55.9363,55.9492,22414.1345
2013-07-01 13:15:00,86.58,86.66,86.57,86.64,18556.81830881581,55.9492,56.0009,55.9427,55.988,18556.8183
2013-07-01 13:20:00,86.64,86.67,86.57,86.67,11154.941342939845,55.988,56.0074,55.9427,56.0074,11154.9413
2013-07-01 13:25:00,86.67,86.77,86.66,86.67,53376.91558490841,56.0074,56.072,56.0009,56.0074,53376.9156
2013-07-01 13:30:00,86.67,86.79,86.67,86.75,24186.414874411625,56.0074,56.0849,56.0074,56.0591,24186.4149
2013-07-01 13:35:00,86.73,86.79,86.71,86.79,18556.81830881581,56.0461,56.0849,56.0332,56.0849,18556.8183
2013-07-01 13:40:00,86.79,86.83,86.67,86.68,29399.00428700033,56.0849,56.1108,56.0074,56.0138,29399.0043
2013-07-01 13:45:00,86.67,86.68,86.55,86.55,15846.271814269683,56.0074,56.0138,55.9298,55.9298,15846.2718
2013-07-01 13:50:00,86.55,86.55,86.43,86.44,25958.695274691785,55.9298,55.9298,55.8523,55.8587,25958.6953
2013-07-01 13:55:00,86.43,86.43,86.32,86.37,40032.68668868131,55.8523,55.8523,55.7812,55.8135,40032.6867
2013-07-01 14:00:00,86.36,86.53,86.36,86.52,40032.68668868131,55.807,55.9169,55.807,55.9104,40032.6867
2013-07-01 14:05:00,86.5,86.68,86.5,86.65,45558.03146602534,55.8975,56.0138,55.8975,55.9944,45558.0315
2013-07-01 14:10:00,86.66,86.71,86.61,86.65,28356.48640448259,56.0009,56.0332,55.9686,55.9944,28356.4864
2013-07-01 14:15:00,86.65,86.66,86.57,86.59,24707.673815670496,55.9944,56.0009,55.9427,55.9557,24707.6738
2013-07-01 14:20:00,86.6,86.63,86.53,86.57,57651.23890323116,55.9621,55.9815,55.9169,55.9427,57651.2389
2013-07-01 14:25:00,86.56,86.61,86.52,86.6,50979.124455117606,55.9363,55.9686,55.9104,55.9621,50979.1245
2013-07-01 14:30:00,86.61,86.61,86.48,86.49,22518.38626238324,55.9686,55.9686,55.8846,55.891,22518.3863
2013-07-01 14:35:00,86.49,86.57,86.46,86.54,48060.07438406792,55.891,55.9427,55.8717,55.9234,48060.0744
2013-07-01 14:40:00,86.55,86.74,86.54,86.74,55461.9513499439,55.9298,56.0526,55.9234,56.0526,55461.9513
2013-07-01 14:45:00,86.73,86.75,86.66,86.71,32213.80256979824,56.0461,56.0591,56.0009,56.0332,32213.8026
2013-07-01 14:50:00,86.7,86.8,86.69,86.79,45870.78683078066,56.0268,56.0914,56.0203,56.0849,45870.7868
2013-07-01 14:55:00,86.79,86.79,86.72,86.74,20954.60943860662,56.0849,56.0849,56.0397,56.0526,20954.6094
2013-07-01 15:00:00,86.74,86.79,86.72,86.77,42013.47066546501,56.0526,56.0849,56.0397,56.072,42013.4707
2013-07-01 15:05:00,86.79,86.84,86.76,86.78,24811.925603922267,56.0849,56.1172,56.0655,56.0785,24811.9256
2013-07-01 15:10:00,86.78,86.78,86.69,86.73,36175.37052336566,56.0785,56.0785,56.0203,56.0461,36175.3705
2013-07-01 15:15:00,86.72,86.72,86.66,86.66,38364.65807665292,56.0397,56.0397,56.0009,56.0009,38364.6581
2013-07-01 15:20:00,86.65,86.65,86.52,86.59,27626.72388672017,55.9944,55.9944,55.9104,55.9557,27626.7239
2013-07-01 15:25:00,86.59,86.59,86.36,86.39,25124.680968677592,55.9557,55.9557,55.807,55.8264,25124.681
2013-07-01 15:30:00,86.38,86.4,86.3,86.34,52334.39770239067,55.82,55.8329,55.7683,55.7941,52334.3977
2013-07-01 15:35:00,86.35,86.37,86.21,86.27,31901.04720504292,55.8006,55.8135,55.7101,55.7489,31901.0472
2013-07-01 15:40:00,86.26,86.34,86.2,86.23,29294.75249874856,55.7424,55.7941,55.7036,55.723,29294.7525
2013-07-01 15:45:00,86.26,86.34,86.22,86.25,57442.735326727605,55.7424,55.7941,55.7166,55.736,57442.7353
2013-07-01 15:50:00,86.23,86.33,86.15,86.31,65053.115869107125,55.723,55.7877,55.6713,55.7747,65053.1159
2013-07-01 15:55:00,86.33,86.51,86.3,86.43,171911.1988271757,55.7877,55.904,55.7683,55.8523,171911.1988
2013-07-02 09:30:00,86.47,86.86,86.24,86.81,102271.00427499053,55.8781,56.1301,55.7295,56.0978,102271.0043
2013-07-02 09:35:00,86.83,86.89,86.71,86.83,101853.99712198344,56.1108,56.1495,56.0332,56.1108,101853.9971
2013-07-02 09:40:00,86.82,86.93,86.73,86.84,104773.04719303313,56.1043,56.1754,56.0461,56.1172,104773.0472
2013-07-02 09:45:00,86.88,87.19,86.75,87.16,109151.62229960762,56.1431,56.3434,56.0591,56.324,109151.6223
2013-07-02 09:50:00,87.14,87.22,87.04,87.15,37634.8955588905,56.3111,56.3628,56.2465,56.3176,37634.8956
2013-07-02 09:55:00,87.15,87.31,87.15,87.19,46704.80113679486,56.3176,56.4209,56.3176,56.3434,46704.8011
2013-07-02 10:00:00,87.2,87.29,87.09,87.14,62551.07295106454,56.3499,56.408,56.2788,56.3111,62551.073
2013-07-02 10:05:00,87.14,87.19,87.06,87.16,121349.0815250652,56.3111,56.3434,56.2594,56.324,121349.0815
2013-07-02 10:10:00,87.14,87.31,87.06,87.27,54940.69240868503,56.3111,56.4209,56.2594,56.3951,54940.6924
2013-07-02 10:15:00,87.24,87.29,87.14,87.29,25437.43633343292,56.3757,56.408,56.3111,56.408,25437.4363
2013-07-02 10:20:00,87.29,87.38,87.29,87.37,21892.87553287259,56.408,56.4662,56.408,56.4597,21892.8755
2013-07-02 10:25:00,87.35,87.41,87.31,87.31,37530.64377063872,56.4468,56.4856,56.4209,56.4209,37530.6438
2013-07-02 10:30:00,87.32,87.32,87.26,87.32,49102.59226658566,56.4274,56.4274,56.3886,56.4274,49102.5923
2013-07-02 10:35:00,87.32,87.54,87.32,87.54,71203.9713759618,56.4274,56.5696,56.4274,56.5696,71203.9714
2013-07-02 10:40:00,87.52,87.63,87.47,87.48,102479.50785149408,56.5566,56.6277,56.5243,56.5308,102479.5079
2013-07-02 10:45:00,87.49,87.52,87.34,87.4,106128.32044030615,56.5373,56.5566,56.4403,56.4791,106128.3204
2013-07-02 10:50:00,87.41,87.46,87.35,87.36,35862.61515861034,56.4856,56.5179,56.4468,56.4533,35862.6152
2013-07-02 10:55:00,87.35,87.49,87.33,87.49,27418.220310216624,56.4468,56.5373,56.4339,56.5373,27418.2203
2013-07-02 11:00:00,87.5,87.5,87.32,87.32,11988.955648954035,56.5437,56.5437,56.4274,56.4274,11988.9556
2013-07-02 11:05:00,87.31,87.41,87.3,87.36,27730.97567497195,56.4209,56.4856,56.4145,56.4533,27730.9757
2013-07-02 11:10:00,87.34,87.39,87.33,87.38,15846.271814269683,56.4403,56.4726,56.4339,56.4662,15846.2718
2013-07-02 11:15:00,87.39,87.5,87.31,87.46,24707.673815670496,56.4726,56.5437,56.4209,56.5179,24707.6738
2013-07-02 11:20:00,87.46,87.47,87.25,87.32,27730.97567497195,56.5179,56.5243,56.3822,56.4274,27730.9757
2013-07-02 11:25:00,87.32,87.36,87.27,87.36,29086.248922245013,56.4274,56.4533,56.3951,56.4533,29086.2489
2013-07-02 11:30:00,87.36,87.44,87.31,87.43,23977.911297908075,56.4533,56.505,56.4209,56.4985,23977.9113
2013-07-02 11:35:00,87.45,87.57,87.39,87.42,33569.0758170713,56.5114,56.589,56.4726,56.492,33569.0758
2013-07-02 11:40:00,87.43,87.46,87.36,87.43,30233.01859301453,56.4985,56.5179,56.4533,56.4985,30233.0186
2013-07-02 11:45:00,87.43,87.62,87.42,87.53,32422.306146301788,56.4985,56.6213,56.492,56.5631,32422.3061
2013-07-02 11:50:00,87.51,87.56,87.45,87.48,28981.99713399324,56.5502,56.5825,56.5114,56.5308,28981.9971
2013-07-02 11:55:00,87.49,87.56,87.45,87.54,28564.98998098614,56.5373,56.5825,56.5114,56.5696,28564.99
2013-07-02 12:00:00,87.53,87.55,87.44,87.53,22309.88268587969,56.5631,56.576,56.505,56.5631,22309.8827
2013-07-02 12:05:00,87.52,87.53,87.32,87.32,33881.83118182663,56.5566,56.5631,56.4274,56.4274,33881.8312
2013-07-02 12:10:00,87.32,87.39,87.26,87.3,10946.437766436296,56.4274,56.4726,56.3886,56.4145,10946.4378
2013-07-02 12:15:00,87.29,87.36,87.29,87.34,10737.934189932746,56.408,56.4533,56.408,56.4403,10737.9342
2013-07-02 12:20:00,87.33,87.37,87.19,87.26,12197.459225457584,56.4339,56.4597,56.3434,56.3886,12197.4592
2013-07-02 12:25:00,87.25,87.31,87.21,87.31,9695.416307415004,56.3822,56.4209,56.3563,56.4209,9695.4163
2013-07-02 12:30:00,87.29,87.46,87.26,87.44,36592.37767637276,56.408,56.5179,56.3886,56.505,36592.3777
2013-07-02 12:35:00,87.43,87.52,87.43,87.43,45975.03861903244,56.4985,56.5566,56.4985,56.4985,45975.0386
2013-07-02 12:40:00,87.42,87.43,87.24,87.29,23665.15593315276,56.492,56.4985,56.3757,56.408,23665.1559
2013-07-02 12:45:00,87.29,87.32,87.22,87.31,14699.502143500167,56.408,56.4274,56.3628,56.4209,14699.5021
2013-07-02 12:50:00,87.31,87.33,87.27,87.27,6046.603718602906,56.4209,56.4339,56.3951,56.3951,6046.6037
2013-07-02 12:55:00,87.27,87.38,87.26,87.37,12718.718166716457,56.3951,56.4662,56.3886,56.4597,12718.7182
2013-07-02 13:00:00,87.37,87.37,87.28,87.3,13552.732472730651,56.4597,56.4597,56.4016,56.4145,13552.7325
2013-07-02 13:05:00,87.28,87.32,87.26,87.28,9591.16451916323,56.4016,56.4274,56.3886,56.4016,9591.1645
2013-07-02 13:10:00,87.29,87.3,87.14,87.23,23456.652356649203,56.408,56.4145,56.3111,56.3692,23456.6524
2013-07-02 13:15:00,87.23,87.24,87.13,87.2,31692.54362853937,56.3692,56.3757,56.3046,56.3499,31692.5436
2013-07-02 13:20:00,87.2,87.31,87.17,87.26,15116.509296507264,56.3499,56.4209,56.3305,56.3886,15116.5093
2013-07-02 13:25:00,87.26,87.28,87.11,87.11,12927.221743220003,56.3886,56.4016,56.2917,56.2917,12927.2217
2013-07-02 13:30:00,87.12,87.13,87.06,87.09,11363.444919443393,56.2982,56.3046,56.2594,56.2788,11363.4449
2013-07-02 13:35:00,87.06,87.09,86.87,86.9,21788.62374462081,56.2594,56.2788,56.1366,56.156,21788.6237
2013-07-02 13:40:00,86.9,86.95,86.81,86.95,53168.41200840486,56.156,56.1883,56.0978,56.1883,53168.412
2013-07-02 13:45:00,86.94,86.97,86.88,86.91,13135.725319723551,56.1818,56.2012,56.1431,56.1625,13135.7253
2013-07-02 13:50:00,86.92,86.95,86.83,86.83,18452.56652056404,56.1689,56.1883,56.1108,56.1108,18452.5665
2013-07-02 13:55:00,86.83,86.86,86.8,86.85,15950.523602521458,56.1108,56.1301,56.0914,56.1237,15950.5236
2013-07-02 14:00:00,86.84,86.84,86.71,86.81,36383.87409986921,56.1172,56.1172,56.0332,56.0978,36383.8741
2013-07-02 14:05:00,86.79,86.85,86.67,86.69,21788.62374462081,56.0849,56.1237,56.0074,56.0203,21788.6237
2013-07-02 14:10:00,86.69,86.72,86.53,86.59,17931.30757930517,56.0203,56.0397,55.9169,55.9557,17931.3076
2013-07-02 14:15:00,86.58,86.58,86.39,86.51,25645.939909936464,55.9492,55.9492,55.8264,55.904,25645.9399
2013-07-02 14:20:00,86.51,86.54,86.47,86.48,15429.264661262589,55.904,55.9234,55.8781,55.8846,15429.2647
2013-07-02 14:25:00,86.48,86.57,86.43,86.43,35758.363370358566,55.8846,55.9427,55.8523,55.8523,35758.3634
2013-07-02 14:30:00,86.43,86.53,86.43,86.53,13239.977107975328,55.8523,55.9169,55.8523,55.9169,13239.9771
2013-07-02 14:35:00,86.53,86.57,86.43,86.49,37843.39913539405,55.9169,55.9427,55.8523,55.891,37843.3991
2013-07-02 14:40:00,86.48,86.58,86.44,86.51,59319.26751525954,55.8846,55.9492,55.8587,55.904,59319.2675
2013-07-02 14:45:00,86.51,86.53,86.4,86.48,15950.523602521458,55.904,55.9169,55.8329,55.8846,15950.5236
2013-07-02 14:50:00,86.45,86.72,86.45,86.68,21997.127321124364,55.8652,56.0397,55.8652,56.0138,21997.1273
2013-07-02 14:55:00,86.67,86.73,86.63,86.67,10216.675248673875,56.0074,56.0461,55.9815,56.0074,10216.6752
2013-07-02 15:00:00,86.69,86.69,86.6,86.64,10425.178825177423,56.0203,56.0203,55.9621,55.988,10425.1788
2013-07-02 15:05:00,86.63,86.68,86.59,86.6,10633.682401680971,55.9815,56.0138,55.9557,55.9621,10633.6824
2013-07-02 15:10:00,86.6,86.77,86.58,86.75,20641.8540738513,55.9621,56.072,55.9492,56.0591,20641.8541
2013-07-02 15:15:00,86.77,86.81,86.71,86.77,10320.92703692565,56.072,56.0978,56.0332,56.072,10320.927
2013-07-02 15:20:00,86.76,86.8,86.65,86.66,14699.502143500167,56.0655,56.0914,55.9944,56.0009,14699.5021
2013-07-02 15:25:00,86.65,86.66,86.49,86.51,25124.680968677592,55.9944,56.0009,55.891,55.904,25124.681
2013-07-02 15:30:00,86.5,86.52,86.36,86.42,40762.44920644373,55.8975,55.9104,55.807,55.8458,40762.4492
2013-07-02 15:35:00,86.42,86.64,86.42,86.59,33256.32045231598,55.8458,55.988,55.8458,55.9557,33256.3205
2013-07-02 15:40:00,86.62,86.62,86.47,86.54,45662.28325427712,55.9751,55.9751,55.8781,55.9234,45662.2833
2013-07-02 15:45:00,86.54,86.72,86.5,86.68,58485.25320924535,55.9234,56.0397,55.8975,56.0138,58485.2532
2013-07-02 15:50:00,86.69,86.76,86.66,86.71,62446.82116281277,56.0203,56.0655,56.0009,56.0332,62446.8212
2013-07-02 15:55:00,86.72,86.91,86.7,86.81,216739.46777543865,56.0397,56.1625,56.0268,56.0978,216739.4678
2013-07-03 09:30:00,86.41,86.48,86.18,86.41,87988.50928449746,55.8394,55.8846,55.6907,55.8394,87988.5093
2013-07-03 09:35:00,86.4,86.46,86.24,86.36,48060.07438406792,55.8329,55.8717,55.7295,55.807,48060.0744
2013-07-03 09:40:00,86.37,86.52,86.25,86.36,49206.84405483744,55.8135,55.9104,55.736,55.807,49206.8441
2013-07-03 09:45:00,86.36,86.44,86.09,86.09,69744.44634043696,55.807,55.8587,55.6326,55.6326,69744.4463
2013-07-03 09:50:00,86.1,86.24,85.95,85.95,33881.83118182663,55.639,55.7295,55.5421,55.5421,33881.8312
2013-07-03 09:55:00,85.95,85.99,85.75,85.78,45870.78683078066,55.5421,55.5679,55.4129,55.4322,45870.7868
2013-07-03 10:00:00,85.76,85.98,85.75,85.77,59527.77109176309,55.4193,55.5615,55.4129,55.4258,59527.7711
2013-07-03 10:05:00,85.77,85.78,85.64,85.71,173370.72386270057,55.4258,55.4322,55.3418,55.387,173370.7239
2013-07-03 10:10:00,85.71,85.78,85.64,85.7,178479.06148703748,55.387,55.4322,55.3418,55.3805,178479.0615
2013-07-03 10:15:00,85.69,85.69,85.49,85.5,130627.49067947312,55.3741,55.3741,55.2448,55.2513,130627.4907
2013-07-03 10:20:00,85.5,85.65,85.45,85.5,139488.89268087392,55.2513,55.3482,55.219,55.2513,139488.8927
2013-07-03 10:25:00,85.51,85.53,85.42,85.5,114989.72244170698,55.2578,55.2707,55.1996,55.2513,114989.7224
2013-07-03 10:30:00,85.51,85.64,85.4,85.64,93409.60227358971,55.2578,55.3418,55.1867,55.3418,93409.6023
2013-07-03 10:35:00,85.62,85.74,85.55,85.65,67972.1659401568,55.3288,55.4064,55.2836,55.3482,67972.1659
2013-07-03 10:40:00,85.63,85.67,85.52,85.53,20537.602285599525,55.3353,55.3612,55.2642,55.2707,20537.6023
2013-07-03 10:45:00,85.53,85.53,85.41,85.49,39302.92417091889,55.2707,55.2707,55.1931,55.2448,39302.9242
2013-07-03 10:50:00,85.5,85.55,85.46,85.54,39928.434900429536,55.2513,55.2836,55.2254,55.2771,39928.4349
2013-07-03 10:55:00,85.53,85.69,85.52,85.69,36383.87409986921,55.2707,55.3741,55.2642,55.3741,36383.8741
2013-07-03 11:00:00,85.7,85.88,85.69,85.83,54523.68525567793,55.3805,55.4969,55.3741,55.4645,54523.6853
2013-07-03 11:05:00,85.82,85.83,85.66,85.66,28147.982827979045,55.4581,55.4645,55.3547,55.3547,28147.9828
2013-07-03 11:10:00,85.64,85.73,85.64,85.67,30233.01859301453,55.3418,55.3999,55.3418,55.3612,30233.0186
2013-07-03 11:15:00,85.67,85.72,85.57,85.7,45141.02431301824,55.3612,55.3935,55.2965,55.3805,45141.0243
2013-07-03 11:20:00,85.7,85.74,85.61,85.63,33881.83118182663,55.3805,55.4064,55.3224,55.3353,33881.8312
2013-07-03 11:25:00,85.63,85.63,85.5,85.51,25124.680968677592,55.3353,55.3353,55.2513,55.2578,25124.681
2013-07-03 11:30:00,85.51,85.64,85.47,85.61,27626.72388672017,55.2578,55.3418,55.2319,55.3224,27626.7239
2013-07-03 11:35:00,85.61,85.69,85.61,85.66,17514.300426298072,55.3224,55.3741,55.3224,55.3547,17514.3004
2013-07-03 11:40:00,85.65,85.77,85.61,85.77,29190.500710496788,55.3482,55.4258,55.3224,55.4258,29190.5007
2013-07-03 11:45:00,85.77,85.77,85.66,85.75,65053.115869107125,55.4258,55.4258,55.3547,55.4129,65053.1159
2013-07-03 11:50:00,85.74,85.83,85.7,85.83,25124.680968677592,55.4064,55.4645,55.3805,55.4645,25124.681
2013-07-03 11:55:00,85.83,85.97,85.82,85.97,21580.120168117268,55.4645,55.555,55.4581,55.555,21580.1202
2013-07-03 12:00:00,85.98,86.03,85.88,85.88,28043.73103972727,55.5615,55.5938,55.4969,55.4969,28043.731
2013-07-03 12:05:00,85.89,85.92,85.82,85.83,38990.168806163565,55.5033,55.5227,55.4581,55.4645,38990.1688
2013-07-03 12:10:00,85.85,86.09,85.84,86.09,34924.34906434437,55.4775,55.6326,55.471,55.6326,34924.3491
2013-07-03 12:15:00,86.09,86.15,86.01,86.05,20850.357650354847,55.6326,55.6713,55.5809,55.6067,20850.3577
2013-07-03 12:20:00,86.05,86.08,85.99,86.0,24186.414874411625,55.6067,55.6261,55.5679,55.5744,24186.4149
2013-07-03 12:25:00,85.99,86.07,85.99,86.05,21997.127321124364,55.5679,55.6196,55.5679,55.6067,21997.1273
2013-07-03 12:30:00,86.05,86.1,86.02,86.07,27209.71673371308,55.6067,55.639,55.5873,55.6196,27209.7167
2013-07-03 12:35:00,86.08,86.13,86.05,86.12,27209.71673371308,55.6261,55.6584,55.6067,55.652,27209.7167
2013-07-03 12:40:00,86.13,86.26,86.11,86.22,32735.06151105712,55.6584,55.7424,55.6455,55.7166,32735.0615
2013-07-03 12:45:00,86.22,86.24,86.19,86.19,35445.608005603244,55.7166,55.7295,55.6972,55.6972,35445.608
2013-07-03 12:50:00,86.2,86.22,86.18,86.19,62029.81400980567,55.7036,55.7166,55.6907,55.6972,62029.814
2013-07-03 12:55:00,86.19,86.19,86.08,86.11,58381.001420993576,55.6972,55.6972,55.6261,55.6455,58381.0014
2013-07-05 09:30:00,86.38,86.5,85.98,86.07,77980.33761232713,55.82,55.8975,55.5615,55.6196,77980.3376
2013-07-05 09:35:00,86.11,86.4,85.96,86.29,58798.00857400067,55.6455,55.8329,55.5486,55.7618,58798.0086
2013-07-05 09:40:00,86.2,86.31,86.0,86.3,74123.02144701149,55.7036,55.7747,55.5744,55.7683,74123.0214
2013-07-05 09:45:00,86.31,86.44,86.14,86.43,68389.1730931639,55.7747,55.8587,55.6649,55.8523,68389.1731
2013-07-05 09:50:00,86.38,86.42,86.14,86.2,32735.06151105712,55.82,55.8458,55.6649,55.7036,32735.0615
2013-07-05 09:55:00,86.22,86.29,86.14,86.17,24603.42202741872,55.7166,55.7618,55.6649,55.6843,24603.422
2013-07-05 10:00:00,86.15,86.17,85.87,85.96,43681.49927749341,55.6713,55.6843,55.4904,55.5486,43681.4993
2013-07-05 10:05:00,85.99,86.25,85.89,86.09,47226.06007805373,55.5679,55.736,55.5033,55.6326,47226.0601
2013-07-05 10:10:00,86.09,86.09,85.87,85.92,37217.8884058834,55.6326,55.6326,55.4904,55.5227,37217.8884
2013-07-05 10:15:00,85.92,85.94,85.75,85.88,102479.50785149408,55.5227,55.5356,55.4129,55.4969,102479.5079
2013-07-05 10:20:00,85.85,85.9,85.77,85.88,56295.96565595809,55.4775,55.5098,55.4258,55.4969,56295.9657
2013-07-05 10:25:00,85.89,85.96,85.71,85.93,37739.14734714227,55.5033,55.5486,55.387,55.5292,37739.1473
2013-07-05 10:30:00,85.91,86.1,85.81,86.1,24499.170239166942,55.5162,55.639,55.4516,55.639,24499.1702
2013-07-05 10:35:00,86.08,86.1,85.91,85.96,24186.414874411625,55.6261,55.639,55.5162,55.5486,24186.4149
2013-07-05 10:40:00,85.94,86.1,85.94,86.02,16680.28612028388,55.5356,55.639,55.5356,55.5873,16680.2861
2013-07-05 10:45:00,86.01,86.11,85.96,85.97,27105.464945461303,55.5809,55.6455,55.5486,55.555,27105.4649
2013-07-05 10:50:00,85.97,86.08,85.94,86.01,17514.300426298072,55.555,55.6261,55.5356,55.5809,17514.3004
2013-07-05 10:55:00,86.01,86.1,86.0,86.1,10737.934189932746,55.5809,55.639,55.5744,55.639,10737.9342
2013-07-05 11:00:00,86.09,86.24,86.09,86.2,31901.04720504292,55.6326,55.7295,55.6326,55.7036,31901.0472
2013-07-05 11:05:00,86.2,86.25,86.1,86.16,35758.363370358566,55.7036,55.736,55.639,55.6778,35758.3634
2013-07-05 11:10:00,86.2,86.27,86.09,86.09,13135.725319723551,55.7036,55.7489,55.6326,55.6326,13135.7253
2013-07-05 11:15:00,86.08,86.14,85.97,86.14,8340.14306014194,55.6261,55.6649,55.555,55.6649,8340.1431
2013-07-05 11:20:00,86.15,86.22,86.09,86.2,23039.645203642107,55.6713,55.7166,55.6326,55.7036,23039.6452
2013-07-05 11:25:00,86.2,86.27,86.18,86.2,27313.96852196485,55.7036,55.7489,55.6907,55.7036,27313.9685
2013-07-05 11:30:00,86.2,86.22,86.14,86.19,32213.80256979824,55.7036,55.7166,55.6649,55.6972,32213.8026
2013-07-05 11:35:00,86.19,86.34,86.18,86.32,12301.71101370936,55.6972,55.7941,55.6907,55.7812,12301.711
2013-07-05 11:40:00,86.33,86.39,86.31,86.31,11363.444919443393,55.7877,55.8264,55.7747,55.7747,11363.4449
2013-07-05 11:45:00,86.32,86.47,86.3,86.45,13135.725319723551,55.7812,55.8781,55.7683,55.8652,13135.7253
2013-07-05 11:50:00,86.48,86.48,86.38,86.4,12614.466378464684,55.8846,55.8846,55.82,55.8329,12614.4664
2013-07-05 11:55:00,86.39,86.68,86.38,86.61,17097.293273290976,55.8264,56.0138,55.82,55.9686,17097.2933
2013-07-05 12:00:00,86.64,86.67,86.61,86.64,12405.962801961134,55.988,56.0074,55.9686,55.988,12405.9628
2013-07-05 12:05:00,86.65,86.67,86.59,86.59,10216.675248673875,55.9944,56.0074,55.9557,55.9557,10216.6752
2013-07-05 12:10:00,86.58,86.63,86.54,86.54,45036.77252476647,55.9492,55.9815,55.9234,55.9234,45036.7725
2013-07-05 12:15:00,86.54,86.71,86.52,86.69,12822.969954968232,55.9234,56.0332,55.9104,56.0203,12822.97
2013-07-05 12:20:00,86.71,86.72,86.57,86.57,30128.76680476276,56.0332,56.0397,55.9427,55.9427,30128.7668
2013-07-05 12:25:00,86.56,86.57,86.52,86.57,9382.66094265968,55.9363,55.9427,55.9104,55.9427,9382.6609
2013-07-05 12:30:00,86.54,86.64,86.54,86.64,8861.402001400811,55.9234,55.988,55.9234,55.988,8861.402
2013-07-05 12:35:00,86.64,86.71,86.6,86.62,9382.66094265968,55.988,56.0332,55.9621,55.9751,9382.6609
2013-07-05 12:40:00,86.59,86.65,86.59,86.61,17827.055791053393,55.9557,55.9944,55.9557,55.9686,17827.0558
2013-07-05 12:45:00,86.62,86.69,86.61,86.67,6567.862659861777,55.9751,56.0203,55.9686,56.0074,6567.8627
2013-07-05 12:50:00,86.67,86.74,86.62,86.72,17201.54506154275,56.0074,56.0526,55.9751,56.0397,17201.5451
2013-07-05 12:55:00,86.73,86.86,86.73,86.82,44828.26894826292,56.0461,56.1301,56.0461,56.1043,44828.2689
2013-07-05 13:00:00,86.8,86.8,86.54,86.55,14595.250355248394,56.0914,56.0914,55.9234,55.9298,14595.2504
2013-07-05 13:05:00,86.56,86.73,86.56,86.68,23456.652356649203,55.9363,56.0461,55.9363,56.0138,23456.6524
2013-07-05 13:10:00,86.71,86.82,86.67,86.79,24186.414874411625,56.0332,56.1043,56.0074,56.0849,24186.4149
2013-07-05 13:15:00,86.78,86.93,86.78,86.9,23769.407721404525,56.0785,56.1754,56.0785,56.156,23769.4077
2013-07-05 13:20:00,86.89,86.92,86.88,86.92,10216.675248673875,56.1495,56.1689,56.1431,56.1689,10216.6752
2013-07-05 13:25:00,86.93,86.94,86.85,86.86,16888.789696787426,56.1754,56.1818,56.1237,56.1301,16888.7897
2013-07-05 13:30:00,86.86,86.92,86.84,86.9,8548.646636645488,56.1301,56.1689,56.1172,56.156,8548.6466
2013-07-05 13:35:00,86.9,86.91,86.8,86.8,8027.387695386616,56.156,56.1625,56.0914,56.0914,8027.3877
2013-07-05 13:40:00,86.8,86.86,86.78,86.86,12614.466378464684,56.0914,56.1301,56.0785,56.1301,12614.4664
2013-07-05 13:45:00,86.83,86.9,86.77,86.88,13761.2360492342,56.1108,56.156,56.072,56.1431,13761.236
2013-07-05 13:50:00,86.85,87.0,86.85,87.0,37530.64377063872,56.1237,56.2206,56.1237,56.2206,37530.6438
2013-07-05 13:55:00,87.01,87.07,86.98,86.98,67763.66236365326,56.2271,56.2659,56.2077,56.2077,67763.6624
2013-07-05 14:00:00,86.99,87.09,86.99,87.08,8548.646636645488,56.2142,56.2788,56.2142,56.2723,8548.6466
2013-07-05 14:05:00,87.07,87.07,86.97,87.05,11467.696707695166,56.2659,56.2659,56.2012,56.2529,11467.6967
2013-07-05 14:10:00,87.11,87.23,87.11,87.23,9903.919883918552,56.2917,56.3692,56.2917,56.3692,9903.9199
2013-07-05 14:15:00,87.23,87.23,87.14,87.19,10425.178825177423,56.3692,56.3692,56.3111,56.3434,10425.1788
2013-07-05 14:20:00,87.21,87.24,87.17,87.21,12718.718166716457,56.3563,56.3757,56.3305,56.3563,12718.7182
2013-07-05 14:25:00,87.23,87.29,87.21,87.29,12197.459225457584,56.3692,56.408,56.3563,56.408,12197.4592
2013-07-05 14:30:00,87.29,87.38,87.25,87.32,14699.502143500167,56.408,56.4662,56.3822,56.4274,14699.5021
2013-07-05 14:35:00,87.31,87.33,87.24,87.24,16159.027179025006,56.4209,56.4339,56.3757,56.3757,16159.0272
2013-07-05 14:40:00,87.24,87.26,87.19,87.24,12718.718166716457,56.3757,56.3886,56.3434,56.3757,12718.7182
2013-07-05 14:45:00,87.22,87.27,87.08,87.12,48164.3261723197,56.3628,56.3951,56.2723,56.2982,48164.3262
2013-07-05 14:50:00,87.12,87.2,87.11,87.19,15116.509296507264,56.2982,56.3499,56.2917,56.3434,15116.5093
2013-07-05 14:55:00,87.14,87.14,86.99,87.03,9278.409154407907,56.3111,56.3111,56.2142,56.24,9278.4092
2013-07-05 15:00:00,87.05,87.05,86.96,87.0,11363.444919443393,56.2529,56.2529,56.1948,56.2206,11363.4449
2013-07-05 15:05:00,87.0,87.04,86.94,86.94,14699.502143500167,56.2206,56.2465,56.1818,56.1818,14699.5021
2013-07-05 15:10:00,86.95,86.99,86.83,86.85,22518.38626238324,56.1883,56.2142,56.1108,56.1237,22518.3863
2013-07-05 15:15:00,86.87,86.93,86.82,86.82,11571.94849594694,56.1366,56.1754,56.1043,56.1043,11571.9485
2013-07-05 15:20:00,86.81,86.83,86.68,86.68,23665.15593315276,56.0978,56.1108,56.0138,56.0138,23665.1559
2013-07-05 15:25:00,86.7,86.77,86.62,86.68,37217.8884058834,56.0268,56.072,55.9751,56.0138,37217.8884
2013-07-05 15:30:00,86.68,86.8,86.63,86.8,52021.64233763534,56.0138,56.0914,55.9815,56.0914,52021.6423
2013-07-05 15:35:00,86.8,86.9,86.78,86.9,58172.497844490026,56.0914,56.156,56.0785,56.156,58172.4978
2013-07-05 15:40:00,86.9,87.08,86.9,87.08,21475.868379865493,56.156,56.2723,56.156,56.2723,21475.8684
2013-07-05 15:45:00,87.07,87.07,86.87,87.03,48060.07438406792,56.2659,56.2659,56.1366,56.24,48060.0744
2013-07-05 15:50:00,87.02,87.13,87.0,87.07,88718.27180225987,56.2335,56.3046,56.2206,56.2659,88718.2718
2013-07-05 15:55:00,87.07,87.15,87.05,87.14,146890.7696467499,56.2659,56.3176,56.2529,56.3111,146890.7696
2013-07-08 09:30:00,87.82,88.16,87.73,87.86,114989.72244170698,56.7505,56.9702,56.6924,56.7764,114989.7224
2013-07-08 09:35:00,87.87,87.87,87.5,87.59,65887.13017512132,56.7828,56.7828,56.5437,56.6019,65887.1302
2013-07-08 09:40:00,87.61,87.88,87.6,87.87,47643.06723106083,56.6148,56.7893,56.6083,56.7828,47643.0672
2013-07-08 09:45:00,87.88,88.08,87.86,88.03,57129.97996197228,56.7893,56.9185,56.7764,56.8862,57129.98
2013-07-08 09:50:00,88.0,88.1,87.98,88.05,26271.450639447103,56.8668,56.9315,56.8539,56.8991,26271.4506
2013-07-08 09:55:00,88.05,88.21,88.05,88.11,29920.26322825921,56.8991,57.0025,56.8991,56.9379,29920.2632
2013-07-08 10:00:00,88.14,88.43,88.12,88.34,73914.51787050793,56.9573,57.1447,56.9444,57.0865,73914.5179
2013-07-08 10:05:00,88.35,88.42,88.31,88.33,45036.77252476647,57.093,57.1382,57.0672,57.0801,45036.7725
2013-07-08 10:10:00,88.35,88.39,88.06,88.07,52021.64233763534,57.093,57.1189,56.9056,56.9121,52021.6423
2013-07-08 10:15:00,88.06,88.23,88.01,88.23,26271.450639447103,56.9056,57.0155,56.8733,57.0155,26271.4506
2013-07-08 10:20:00,88.23,88.24,88.07,88.12,20850.357650354847,57.0155,57.0219,56.9121,56.9444,20850.3577
2013-07-08 10:25:00,88.13,88.13,88.0,88.07,20329.09870909597,56.9508,56.9508,56.8668,56.9121,20329.0987
2013-07-08 10:30:00,88.07,88.18,88.05,88.08,15012.25750825549,56.9121,56.9832,56.8991,56.9185,15012.2575
2013-07-08 10:35:00,88.08,88.19,88.04,88.17,16263.27896727678,56.9185,56.9896,56.8927,56.9767,16263.279
2013-07-08 10:40:00,88.17,88.23,88.08,88.16,44828.26894826292,56.9767,57.0155,56.9185,56.9702,44828.2689
2013-07-08 10:45:00,88.15,88.2,88.12,88.2,41179.45635945082,56.9638,56.9961,56.9444,56.9961,41179.4564
2013-07-08 10:50:00,88.21,88.22,88.0,88.01,62238.31758630922,57.0025,57.009,56.8668,56.8733,62238.3176
2013-07-08 10:55:00,88.01,88.04,87.91,88.04,36383.87409986921,56.8733,56.8927,56.8087,56.8927,36383.8741
2013-07-08 11:00:00,88.03,88.06,87.95,87.98,41179.45635945082,56.8862,56.9056,56.8345,56.8539,41179.4564
2013-07-08 11:05:00,87.98,87.99,87.92,87.97,20016.34334434065,56.8539,56.8604,56.8151,56.8474,20016.3433
2013-07-08 11:10:00,87.97,87.98,87.74,87.76,17722.804002801622,56.8474,56.8539,56.6988,56.7117,17722.804
2013-07-08 11:15:00,87.75,87.76,87.56,87.61,44202.75821875228,56.7053,56.7117,56.5825,56.6148,44202.7582
2013-07-08 11:20:00,87.61,87.68,87.52,87.61,48372.82974882325,56.6148,56.66,56.5566,56.6148,48372.8297
2013-07-08 11:25:00,87.62,87.73,87.61,87.72,30962.78111077695,56.6213,56.6924,56.6148,56.6859,30962.7811
2013-07-08 11:30:00,87.71,87.76,87.66,87.71,24811.925603922267,56.6794,56.7117,56.6471,56.6794,24811.9256
2013-07-08 11:35:00,87.72,87.76,87.7,87.72,16993.0414850392,56.6859,56.7117,56.673,56.6859,16993.0415
2013-07-08 11:40:00,87.74,87.78,87.66,87.69,79961.12158911084,56.6988,56.7247,56.6471,56.6665,79961.1216
2013-07-08 11:45:00,87.67,87.69,87.62,87.65,21371.61659161372,56.6536,56.6665,56.6213,56.6407,21371.6166
2013-07-08 11:50:00,87.66,87.68,87.53,87.54,29607.507863503884,56.6471,56.66,56.5631,56.5696,29607.5079
2013-07-08 11:55:00,87.54,87.58,87.49,87.57,21475.868379865493,56.5696,56.5954,56.5373,56.589,21475.8684
2013-07-08 12:00:00,87.55,87.6,87.47,87.47,25020.429180425817,56.576,56.6083,56.5243,56.5243,25020.4292
2013-07-08 12:05:00,87.47,87.49,87.36,87.43,29399.00428700033,56.5243,56.5373,56.4533,56.4985,29399.0043
2013-07-08 12:10:00,87.41,87.57,87.39,87.42,11676.200284198714,56.4856,56.589,56.4726,56.492,11676.2003
2013-07-08 12:15:00,87.39,87.54,87.39,87.54,11363.444919443393,56.4726,56.5696,56.4726,56.5696,11363.4449
2013-07-08 12:20:00,87.56,87.62,87.55,87.58,16888.789696787426,56.5825,56.6213,56.576,56.5954,16888.7897
2013-07-08 12:25:00,87.6,87.61,87.52,87.57,76520.81257680229,56.6083,56.6148,56.5566,56.589,76520.8126
2013-07-08 12:30:00,87.55,87.59,87.52,87.54,72246.48925847955,56.576,56.6019,56.5566,56.5696,72246.4893
2013-07-08 12:35:00,87.54,87.66,87.53,87.58,29816.01144000743,56.5696,56.6471,56.5631,56.5954,29816.0114
2013-07-08 12:40:00,87.56,87.57,87.38,87.42,25020.429180425817,56.5825,56.589,56.4662,56.492,25020.4292
2013-07-08 12:45:00,87.44,87.44,87.29,87.34,23873.6595096563,56.505,56.505,56.408,56.4403,23873.6595
2013-07-08 12:50:00,87.34,87.41,87.22,87.39,50979.124455117606,56.4403,56.4856,56.3628,56.4726,50979.1245
2013-07-08 12:55:00,87.39,87.42,87.21,87.21,26271.450639447103,56.4726,56.492,56.3563,56.3563,26271.4506
2013-07-08 13:00:00,87.21,87.3,87.19,87.29,27835.22746322372,56.3563,56.4145,56.3434,56.408,27835.2275
2013-07-08 13:05:00,87.27,87.31,87.22,87.22,33673.32760532308,56.3951,56.4209,56.3628,56.3628,33673.3276
2013-07-08 13:10:00,87.24,87.24,87.14,87.17,23560.90414490098,56.3757,56.3757,56.3111,56.3305,23560.9041
2013-07-08 13:15:00,87.18,87.21,86.98,87.1,20537.602285599525,56.3369,56.3563,56.2077,56.2852,20537.6023
2013-07-08 13:20:00,87.09,87.14,86.99,87.02,14178.243202241296,56.2788,56.3111,56.2142,56.2335,14178.2432
2013-07-08 13:25:00,87.0,87.06,86.93,86.99,18139.81115580872,56.2206,56.2594,56.1754,56.2142,18139.8112
2013-07-08 13:30:00,86.99,87.18,86.99,87.18,10633.682401680971,56.2142,56.3369,56.2142,56.3369,10633.6824
2013-07-08 13:35:00,87.21,87.28,87.18,87.19,43994.25464224873,56.3563,56.4016,56.3369,56.3434,43994.2546
2013-07-08 13:40:00,87.21,87.29,87.21,87.28,13135.725319723551,56.3563,56.408,56.3563,56.4016,13135.7253
2013-07-08 13:45:00,87.29,87.41,87.28,87.4,25645.939909936464,56.408,56.4856,56.4016,56.4791,25645.9399
2013-07-08 13:50:00,87.42,87.47,87.39,87.47,26896.96136895776,56.492,56.5243,56.4726,56.5243,26896.9614
2013-07-08 13:55:00,87.47,87.52,87.47,87.48,16471.78254378033,56.5243,56.5566,56.5243,56.5308,16471.7825
2013-07-08 14:00:00,87.5,87.5,87.43,87.45,27001.213157209528,56.5437,56.5437,56.4985,56.5114,27001.2132
2013-07-08 14:05:00,87.45,87.46,87.3,87.3,23352.40056839743,56.5114,56.5179,56.4145,56.4145,23352.4006
2013-07-08 14:10:00,87.29,87.31,87.23,87.24,23665.15593315276,56.408,56.4209,56.3692,56.3757,23665.1559
2013-07-08 14:15:00,87.26,87.3,87.22,87.26,16471.78254378033,56.3886,56.4145,56.3628,56.3886,16471.7825
2013-07-08 14:20:00,87.26,87.3,87.17,87.21,14595.250355248394,56.3886,56.4145,56.3305,56.3563,14595.2504
2013-07-08 14:25:00,87.24,87.24,87.04,87.06,11154.941342939845,56.3757,56.3757,56.2465,56.2594,11154.9413
2013-07-08 14:30:00,87.06,87.17,87.05,87.08,44932.5207365147,56.2594,56.3305,56.2529,56.2723,44932.5207
2013-07-08 14:35:00,87.08,87.13,87.03,87.13,23456.652356649203,56.2723,56.3046,56.24,56.3046,23456.6524
2013-07-08 14:40:00,87.14,87.2,87.13,87.14,25541.68812168469,56.3111,56.3499,56.3046,56.3111,25541.6881
2013-07-08 14:45:00,87.13,87.14,87.08,87.08,22935.39341539033,56.3046,56.3111,56.2723,56.2723,22935.3934
2013-07-08 14:50:00,87.08,87.22,87.08,87.21,47538.81544280905,56.2723,56.3628,56.2723,56.3563,47538.8154
2013-07-08 14:55:00,87.21,87.25,87.18,87.21,26896.96136895776,56.3563,56.3822,56.3369,56.3563,26896.9614
2013-07-08 15:00:00,87.2,87.27,87.17,87.17,22414.13447413146,56.3499,56.3951,56.3305,56.3305,22414.1345
2013-07-08 15:05:00,87.16,87.18,87.08,87.14,21058.8612268584,56.324,56.3369,56.2723,56.3111,21058.8612
2013-07-08 15:10:00,87.14,87.14,86.97,86.97,56087.46207945454,56.3111,56.3111,56.2012,56.2012,56087.4621
2013-07-08 15:15:00,86.97,87.05,86.93,87.02,22101.37910937614,56.2012,56.2529,56.1754,56.2335,22101.3791
2013-07-08 15:20:00,87.04,87.07,86.94,86.96,24811.925603922267,56.2465,56.2659,56.1818,56.1948,24811.9256
2013-07-08 15:25:00,86.97,87.07,86.9,86.94,28043.73103972727,56.2012,56.2659,56.156,56.1818,28043.731
2013-07-08 15:30:00,86.94,87.0,86.85,87.0,37843.39913539405,56.1818,56.2206,56.1237,56.2206,37843.3991
2013-07-08 15:35:00,87.0,87.09,86.89,86.92,64636.108716100025,56.2206,56.2788,56.1495,56.1689,64636.1087
2013-07-08 15:40:00,86.92,87.01,86.9,86.99,65678.62659861778,56.1689,56.2271,56.156,56.2142,65678.6266
2013-07-08 15:45:00,87.0,87.03,86.97,87.0,54836.44062043325,56.2206,56.24,56.2012,56.2206,54836.4406
2013-07-08 15:50:00,86.99,87.0,86.86,86.92,98309.43632142313,56.2142,56.2206,56.1301,56.1689,98309.4363
2013-07-08 15:55:00,86.92,87.16,86.92,87.13,134589.05863304055,56.1689,56.324,56.1689,56.3046,134589.0586
2013-07-09 09:30:00,87.72,87.94,87.71,87.82,91845.8254498131,56.6859,56.8281,56.6794,56.7505,91845.8254
2013-07-09 09:35:00,87.76,87.83,87.61,87.81,55670.45492644744,56.7117,56.757,56.6148,56.7441,55670.4549
2013-07-09 09:40:00,87.83,87.87,87.43,87.64,65574.37481036599,56.757,56.7828,56.4985,56.6342,65574.3748
2013-07-09 09:45:00,87.57,87.66,87.49,87.53,62134.06579805745,56.589,56.6471,56.5373,56.5631,62134.0658
2013-07-09 09:50:00,87.54,87.61,87.29,87.31,69848.69812868875,56.5696,56.6148,56.408,56.4209,69848.6981
2013-07-09 09:55:00,87.33,87.44,87.16,87.26,72767.74819973842,56.4339,56.505,56.324,56.3886,72767.7482
2013-07-09 10:00:00,87.26,87.26,87.09,87.09,112070.67237065732,56.3886,56.3886,56.2788,56.2788,112070.6724
2013-07-09 10:05:00,87.08,87.08,86.85,86.9,42221.97424196856,56.2723,56.2723,56.1237,56.156,42221.9742
2013-07-09 10:10:00,86.92,87.0,86.87,86.89,56295.96565595809,56.1689,56.2206,56.1366,56.1495,56295.9657
2013-07-09 10:15:00,86.89,86.9,86.76,86.79,52438.64949064244,56.1495,56.156,56.0655,56.0849,52438.6495
2013-07-09 10:20:00,86.79,86.85,86.74,86.84,40449.69384168841,56.0849,56.1237,56.0526,56.1172,40449.6938
2013-07-09 10:25:00,86.82,86.96,86.81,86.81,92262.8326028202,56.1043,56.1948,56.0978,56.0978,92262.8326
2013-07-09 10:30:00,86.81,86.96,86.71,86.86,51500.38339637647,56.0978,56.1948,56.0332,56.1301,51500.3834
2013-07-09 10:35:00,86.86,86.93,86.79,86.92,21058.8612268584,56.1301,56.1754,56.0849,56.1689,21058.8612
2013-07-09 10:40:00,86.92,87.04,86.84,87.04,19390.832614830008,56.1689,56.2465,56.1172,56.2465,19390.8326
2013-07-09 10:45:00,87.04,87.07,86.98,87.02,21475.868379865493,56.2465,56.2659,56.2077,56.2335,21475.8684
2013-07-09 10:50:00,87.01,87.1,86.98,87.1,51604.63518462825,56.2271,56.2852,56.2077,56.2852,51604.6352
2013-07-09 10:55:00,87.12,87.13,86.97,86.97,30128.76680476276,56.2982,56.3046,56.2012,56.2012,30128.7668
2013-07-09 11:00:00,86.97,86.97,86.85,86.89,29920.26322825921,56.2012,56.2012,56.1237,56.1495,29920.2632
2013-07-09 11:05:00,86.89,86.96,86.87,86.9,22309.88268587969,56.1495,56.1948,56.1366,56.156,22309.8827
2013-07-09 11:10:00,86.9,86.9,86.79,86.81,46809.05292504664,56.156,56.156,56.0849,56.0978,46809.0529
2013-07-09 11:15:00,86.83,86.83,86.72,86.72,35758.363370358566,56.1108,56.1108,56.0397,56.0397,35758.3634
2013-07-09 11:20:00,86.72,86.72,86.67,86.67,50666.36909036228,56.0397,56.0397,56.0074,56.0074,50666.3691
2013-07-09 11:25:00,86.67,86.68,86.58,86.6,106232.57222855795,56.0074,56.0138,55.9492,55.9621,106232.5722
2013-07-09 11:30:00,86.59,86.6,86.38,86.4,95077.6308856181,55.9557,55.9621,55.82,55.8329,95077.6309
2013-07-09 11:35:00,86.38,86.39,86.31,86.33,72350.74104673132,55.82,55.8264,55.7747,55.7877,72350.741
2013-07-09 11:40:00,86.34,86.46,86.32,86.45,49415.34763134099,55.7941,55.8717,55.7812,55.8652,49415.3476
2013-07-09 11:45:00,86.46,86.52,86.45,86.48,40136.93847693308,55.8717,55.9104,55.8652,55.8846,40136.9385
2013-07-09 11:50:00,86.48,86.49,86.33,86.38,38677.41344140824,55.8846,55.891,55.7877,55.82,38677.4134
2013-07-09 11:55:00,86.38,86.54,86.35,86.54,59215.01572700777,55.82,55.9234,55.8006,55.9234,59215.0157
2013-07-09 12:00:00,86.53,86.58,86.52,86.55,54419.43346742616,55.9169,55.9492,55.9104,55.9298,54419.4335
2013-07-09 12:05:00,86.55,86.56,86.52,86.55,46913.30471329841,55.9298,55.9363,55.9104,55.9298,46913.3047
2013-07-09 12:10:00,86.55,86.56,86.51,86.52,52125.89412588712,55.9298,55.9363,55.904,55.9104,52125.8941
2013-07-09 12:15:00,86.53,86.56,86.45,86.47,50353.61372560696,55.9169,55.9363,55.8652,55.8781,50353.6137
2013-07-09 12:20:00,86.47,86.48,86.37,86.37,30128.76680476276,55.8781,55.8846,55.8135,55.8135,30128.7668
2013-07-09 12:25:00,86.37,86.43,86.37,86.43,40241.19026518486,55.8135,55.8523,55.8135,55.8523,40241.1903
2013-07-09 12:30:00,86.43,86.53,86.42,86.51,48477.08153707502,55.8523,55.9169,55.8458,55.904,48477.0815
2013-07-09 12:35:00,86.5,86.53,86.49,86.52,52751.40485539776,55.8975,55.9169,55.891,55.9104,52751.4049
2013-07-09 12:40:00,86.52,86.53,86.46,86.48,38260.40628840114,55.9104,55.9169,55.8717,55.8846,38260.4063
2013-07-09 12:45:00,86.48,86.48,86.4,86.42,50770.620878614056,55.8846,55.8846,55.8329,55.8458,50770.6209
2013-07-09 12:50:00,86.42,86.43,86.4,86.42,41387.95993595437,55.8458,55.8523,55.8329,55.8458,41387.9599
2013-07-09 12:55:00,86.42,86.46,86.41,86.44,39198.67238266712,55.8458,55.8717,55.8394,55.8587,39198.6724
2013-07-09 13:00:00,86.44,86.45,86.39,86.41,51708.88697288002,55.8587,55.8652,55.8264,55.8394,51708.887
2013-07-09 13:05:00,86.42,86.42,86.32,86.35,51500.38339637647,55.8458,55.8458,55.7812,55.8006,51500.3834
2013-07-09 13:10:00,86.35,86.35,86.26,86.27,45141.02431301824,55.8006,55.8006,55.7424,55.7489,45141.0243
2013-07-09 13:15:00,86.27,86.28,86.23,86.28,43368.743912738086,55.7489,55.7553,55.723,55.7553,43368.7439
2013-07-09 13:20:00,86.28,86.28,86.2,86.24,33881.83118182663,55.7553,55.7553,55.7036,55.7295,33881.8312
2013-07-09 13:25:00,86.23,86.24,86.18,86.18,26062.94706294356,55.723,55.7295,55.6907,55.6907,26062.9471
2013-07-09 13:30:00,86.18,86.2,86.11,86.18,62238.31758630922,55.6907,55.7036,55.6455,55.6907,62238.3176
2013-07-09 13:35:00,86.18,86.21,86.17,86.18,36592.37767637276,55.6907,55.7101,55.6843,55.6907,36592.3777
2013-07-09 13:40:00,86.18,86.19,86.09,86.14,41909.21887721324,55.6907,55.6972,55.6326,55.6649,41909.2189
2013-07-09 13:45:00,86.14,86.21,86.11,86.15,141261.1730811541,55.6649,55.7101,55.6455,55.6713,141261.1731
2013-07-09 13:50:00,86.16,86.19,86.14,86.15,40658.19741819195,55.6778,55.6972,55.6649,55.6713,40658.1974
2013-07-09 13:55:00,86.16,86.16,86.09,86.14,71933.73389372423,55.6778,55.6778,55.6326,55.6649,71933.7339
2013-07-09 14:00:00,86.14,86.14,86.01,86.01,102792.2632162494,55.6649,55.6649,55.5809,55.5809,102792.2632
2013-07-09 14:05:00,86.01,86.05,85.98,86.01,83922.68954267826,55.5809,55.6067,55.5615,55.5809,83922.6895
2013-07-09 14:10:00,86.01,86.02,85.95,86.01,76103.80542379519,55.5809,55.5873,55.5421,55.5809,76103.8054
2013-07-09 14:15:00,86.02,86.02,85.94,86.02,48477.08153707502,55.5873,55.5873,55.5356,55.5873,48477.0815
2013-07-09 14:20:00,86.02,86.09,86.01,86.09,60466.03718602906,55.5873,55.6326,55.5809,55.6326,60466.0372
2013-07-09 14:25:00,86.1,86.23,86.09,86.21,68180.66951666035,55.639,55.723,55.6326,55.7101,68180.6695
2013-07-09 14:30:00,86.22,86.22,86.18,86.2,47955.82259581615,55.7166,55.7166,55.6907,55.7036,47955.8226
2013-07-09 14:35:00,86.2,86.2,86.12,86.16,172745.2131331899,55.7036,55.7036,55.652,55.6778,172745.2131
2013-07-09 14:40:00,86.16,86.17,86.1,86.14,92575.58796757551,55.6778,55.6843,55.639,55.6649,92575.588
2013-07-09 14:45:00,86.14,86.23,86.14,86.21,60361.78539777728,55.6649,55.723,55.6649,55.7101,60361.7854
2013-07-09 14:50:00,86.21,86.22,86.18,86.2,49936.60657259986,55.7101,55.7166,55.6907,55.7036,49936.6066
2013-07-09 14:55:00,86.2,86.23,86.2,86.2,37843.39913539405,55.7036,55.723,55.7036,55.7036,37843.3991
2013-07-09 15:00:00,86.21,86.25,86.21,86.23,53481.16737316018,55.7101,55.736,55.7101,55.723,53481.1674
2013-07-09 15:05:00,86.22,86.23,86.2,86.23,62863.82831581987,55.7166,55.723,55.7036,55.723,62863.8283
2013-07-09 15:10:00,86.23,86.32,86.22,86.28,111132.40627639134,55.723,55.7812,55.7166,55.7553,111132.4063
2013-07-09 15:15:00,86.28,86.34,86.27,86.34,73497.51071750085,55.7553,55.7941,55.7489,55.7941,73497.5107
2013-07-09 15:20:00,86.34,86.39,86.33,86.37,63280.83546882696,55.7941,55.8264,55.7877,55.8135,63280.8355
2013-07-09 15:25:00,86.36,86.39,86.33,86.38,80169.62516561439,55.807,55.8264,55.7877,55.82,80169.6252
2013-07-09 15:30:00,86.38,86.41,86.37,86.4,96120.14876813584,55.82,55.8394,55.8135,55.8329,96120.1488
2013-07-09 15:35:00,86.41,86.42,86.31,86.34,153458.6323066117,55.8394,55.8458,55.7747,55.7941,153458.6323
2013-07-09 15:40:00,86.33,86.34,86.22,86.23,146995.0214350017,55.7877,55.7941,55.7166,55.723,146995.0214
2013-07-09 15:45:00,86.24,86.37,86.23,86.36,122391.59940758297,55.7295,55.8135,55.723,55.807,122391.5994
2013-07-09 15:50:00,86.36,86.37,86.26,86.32,130627.49067947312,55.807,55.8135,55.7424,55.7812,130627.4907
2013-07-09 15:55:00,86.32,86.33,86.26,86.28,196723.124431098,55.7812,55.7877,55.7424,55.7553,196723.1244
2013-07-10 09:30:00,86.42,86.53,85.99,86.18,94243.61657960391,55.8458,55.9169,55.5679,55.6907,94243.6166
2013-07-10 09:35:00,86.18,86.43,86.15,86.19,76520.81257680229,55.6907,55.8523,55.6713,55.6972,76520.8126
2013-07-10 09:40:00,86.16,86.42,86.16,86.37,104877.29898128488,55.6778,55.8458,55.6778,55.8135,104877.299
2013-07-10 09:45:00,86.38,86.4,86.14,86.17,54940.69240868503,55.82,55.8329,55.6649,55.6843,54940.6924
2013-07-10 09:50:00,86.2,86.38,86.2,86.35,30754.2775342734,55.7036,55.82,55.7036,55.8006,30754.2775
2013-07-10 09:55:00,86.35,86.39,86.15,86.16,26375.70242769888,55.8006,55.8264,55.6713,55.6778,26375.7024
2013-07-10 10:00:00,86.15,86.23,86.02,86.11,42221.97424196856,55.6713,55.723,55.5873,55.6455,42221.9742
2013-07-10 10:05:00,86.12,86.13,86.04,86.06,35966.86694686212,55.652,55.6584,55.6003,55.6132,35966.8669
2013-07-10 10:10:00,86.07,86.1,86.01,86.06,71516.72674071713,55.6196,55.639,55.5809,55.6132,71516.7267
2013-07-10 10:15:00,86.06,86.07,85.86,85.86,80586.63231862149,55.6132,55.6196,55.4839,55.4839,80586.6323
2013-07-10 10:20:00,85.89,86.09,85.88,86.05,56087.46207945454,55.5033,55.6326,55.4969,55.6067,56087.4621
2013-07-10 10:25:00,86.04,86.07,85.94,86.01,36175.37052336566,55.6003,55.6196,55.5356,55.5809,36175.3705
2013-07-10 10:30:00,86.01,86.12,85.95,85.95,80065.37337736262,55.5809,55.652,55.5421,55.5421,80065.3734
2013-07-10 10:35:00,85.97,86.02,85.93,85.97,58902.26036225245,55.555,55.5873,55.5292,55.555,58902.2604
2013-07-10 10:40:00,85.96,86.0,85.9,85.94,59319.26751525954,55.5486,55.5744,55.5098,55.5356,59319.2675
2013-07-10 10:45:00,85.93,86.05,85.93,86.03,47955.82259581615,55.5292,55.6067,55.5292,55.5938,47955.8226
2013-07-10 10:50:00,86.01,86.09,85.99,85.99,26167.19885119533,55.5809,55.6326,55.5679,55.5679,26167.1989
2013-07-10 10:55:00,85.98,86.07,85.98,86.06,21371.61659161372,55.5615,55.6196,55.5615,55.6132,21371.6166
2013-07-10 11:00:00,86.06,86.11,86.0,86.11,25020.429180425817,55.6132,55.6455,55.5744,55.6455,25020.4292
2013-07-10 11:05:00,86.09,86.11,85.97,85.99,22726.889838886786,55.6326,55.6455,55.555,55.5679,22726.8898
2013-07-10 11:10:00,86.0,86.04,85.96,85.96,22101.37910937614,55.5744,55.6003,55.5486,55.5486,22101.3791
2013-07-10 11:15:00,85.96,86.02,85.94,86.0,47747.3190193126,55.5486,55.5873,55.5356,55.5744,47747.319
2013-07-10 11:20:00,86.0,86.1,86.0,86.09,69535.94276393342,55.5744,55.639,55.5744,55.6326,69535.9428
2013-07-10 11:25:00,86.09,86.12,86.01,86.02,33881.83118182663,55.6326,55.652,55.5809,55.5873,33881.8312
2013-07-10 11:30:00,86.05,86.11,85.96,86.01,64948.86408085536,55.6067,55.6455,55.5486,55.5809,64948.8641
2013-07-10 11:35:00,86.02,86.02,85.92,85.92,56191.71386770631,55.5873,55.5873,55.5227,55.5227,56191.7139
2013-07-10 11:40:00,85.93,86.04,85.9,85.99,38156.15450014937,55.5292,55.6003,55.5098,55.5679,38156.1545
2013-07-10 11:45:00,85.98,85.99,85.94,85.98,14282.49499049307,55.5615,55.5679,55.5356,55.5615,14282.495
2013-07-10 11:50:00,85.97,86.05,85.96,86.05,24290.6666626634,55.555,55.6067,55.5486,55.6067,24290.6667
2013-07-10 11:55:00,86.07,86.12,86.03,86.04,22414.13447413146,55.6196,55.652,55.5938,55.6003,22414.1345
2013-07-10 12:00:00,86.04,86.1,86.03,86.03,30337.270381266306,55.6003,55.639,55.5938,55.5938,30337.2704
2013-07-10 12:05:00,86.03,86.05,86.02,86.02,29294.75249874856,55.5938,55.6067,55.5873,55.5873,29294.7525
2013-07-10 12:10:00,86.03,86.07,86.03,86.04,39407.175959170665,55.5938,55.6196,55.5938,55.6003,39407.176
2013-07-10 12:15:00,86.03,86.08,86.0,86.05,17097.293273290976,55.5938,55.6261,55.5744,55.6067,17097.2933
2013-07-10 12:20:00,86.05,86.06,85.96,85.98,13552.732472730651,55.6067,55.6132,55.5486,55.5615,13552.7325
2013-07-10 12:25:00,85.98,85.98,85.91,85.94,18452.56652056404,55.5615,55.5615,55.5162,55.5356,18452.5665
2013-07-10 12:30:00,85.94,85.98,85.94,85.95,41596.46351245792,55.5356,55.5615,55.5356,55.5421,41596.4635
2013-07-10 12:35:00,85.95,85.99,85.95,85.96,16784.53790853565,55.5421,55.5679,55.5421,55.5486,16784.5379
2013-07-10 12:40:00,85.96,85.96,85.91,85.93,34090.33475833017,55.5486,55.5486,55.5162,55.5292,34090.3348
2013-07-10 12:45:00,85.93,85.95,85.88,85.9,25228.932756929367,55.5292,55.5421,55.4969,55.5098,25228.9328
2013-07-10 12:50:00,85.9,85.94,85.89,85.89,8965.653789652584,55.5098,55.5356,55.5033,55.5033,8965.6538
2013-07-10 12:55:00,85.89,85.91,85.8,85.81,53064.16022015309,55.5033,55.5162,55.4452,55.4516,53064.1602
2013-07-10 13:00:00,85.82,85.82,85.76,85.77,60570.28897428083,55.4581,55.4581,55.4193,55.4258,60570.289
2013-07-10 13:05:00,85.78,85.79,85.72,85.73,37113.63661763163,55.4322,55.4387,55.3935,55.3999,37113.6366
2013-07-10 13:10:00,85.73,85.74,85.73,85.73,20433.35049734775,55.3999,55.4064,55.3999,55.3999,20433.3505
2013-07-10 13:15:00,85.73,85.83,85.71,85.83,15325.012873010814,55.3999,55.4645,55.387,55.4645,15325.0129
2013-07-10 13:20:00,85.82,85.84,85.77,85.8,21997.127321124364,55.4581,55.471,55.4258,55.4452,21997.1273
2013-07-10 13:25:00,85.81,85.85,85.8,85.82,32943.56508756066,55.4516,55.4775,55.4452,55.4581,32943.5651
2013-07-10 13:30:00,85.82,85.89,85.79,85.89,37009.38482937985,55.4581,55.5033,55.4387,55.5033,37009.3848
2013-07-10 13:35:00,85.88,85.89,85.84,85.88,26479.954215950656,55.4969,55.5033,55.471,55.4969,26479.9542
2013-07-10 13:40:00,85.88,85.88,85.78,85.79,19599.33619133356,55.4969,55.4969,55.4322,55.4387,19599.3362
2013-07-10 13:45:00,85.79,85.93,85.77,85.93,45349.52788952179,55.4387,55.5292,55.4258,55.5292,45349.5279
2013-07-10 13:50:00,85.92,85.94,85.88,85.9,26792.709580705978,55.5227,55.5356,55.4969,55.5098,26792.7096
2013-07-10 13:55:00,85.9,85.92,85.85,85.88,64636.108716100025,55.5098,55.5227,55.4775,55.4969,64636.1087
2013-07-10 14:00:00,85.87,86.25,85.84,86.12,241551.3933793609,55.4904,55.736,55.471,55.652,241551.3934
2013-07-10 14:05:00,86.15,86.19,85.97,86.07,118742.78681877084,55.6713,55.6972,55.555,55.6196,118742.7868
2013-07-10 14:10:00,86.08,86.2,85.95,86.2,88509.76822575633,55.6261,55.7036,55.5421,55.7036,88509.7682
2013-07-10 14:15:00,86.2,86.41,86.2,86.32,107587.845475831,55.7036,55.8394,55.7036,55.7812,107587.8455
2013-07-10 14:20:00,86.32,86.42,86.29,86.39,108838.86693485233,55.7812,55.8458,55.7618,55.8264,108838.8669
2013-07-10 14:25:00,86.39,86.4,86.21,86.24,61612.806856798576,55.8264,55.8329,55.7101,55.7295,61612.8069
2013-07-10 14:30:00,86.26,86.33,86.19,86.2,38573.16165315647,55.7424,55.7877,55.6972,55.7036,38573.1617
2013-07-10 14:35:00,86.2,86.23,85.97,85.97,65470.12302211423,55.7036,55.723,55.555,55.555,65470.123
2013-07-10 14:40:00,85.99,86.06,85.95,85.99,38156.15450014937,55.5679,55.6132,55.5421,55.5679,38156.1545
2013-07-10 14:45:00,86.01,86.01,85.58,85.64,57025.728173720505,55.5809,55.5809,55.303,55.3418,57025.7282
2013-07-10 14:50:00,85.64,85.79,85.54,85.66,59632.02288001486,55.3418,55.4387,55.2771,55.3547,59632.0229
2013-07-10 14:55:00,85.69,85.77,85.64,85.77,38677.41344140824,55.3741,55.4258,55.3418,55.4258,38677.4134
2013-07-10 15:00:00,85.77,85.82,85.71,85.73,44202.75821875228,55.4258,55.4581,55.387,55.3999,44202.7582
2013-07-10 15:05:00,85.72,85.72,85.55,85.58,48894.08869008212,55.3935,55.3935,55.2836,55.303,48894.0887
2013-07-10 15:10:00,85.59,85.7,85.53,85.57,56504.46923246163,55.3095,55.3805,55.2707,55.2965,56504.4692
2013-07-10 15:15:00,85.58,85.6,85.52,85.56,42430.477818472114,55.303,55.3159,55.2642,55.2901,42430.4778
2013-07-10 15:20:00,85.56,85.69,85.54,85.66,36175.37052336566,55.2901,55.3741,55.2771,55.3547,36175.3705
2013-07-10 15:25:00,85.67,85.85,85.65,85.69,60987.29612728793,55.3612,55.4775,55.3482,55.3741,60987.2961
2013-07-10 15:30:00,85.69,85.75,85.57,85.67,50770.620878614056,55.3741,55.4129,55.2965,55.3612,50770.6209
2013-07-10 15:35:00,85.67,85.67,85.57,85.59,75791.05005903987,55.3612,55.3612,55.2965,55.3095,75791.0501
2013-07-10 15:40:00,85.59,85.65,85.57,85.61,93201.09869708616,55.3095,55.3482,55.2965,55.3224,93201.0987
2013-07-10 15:45:00,85.61,85.66,85.49,85.49,205063.26749124,55.3224,55.3547,55.2448,55.2448,205063.2675
2013-07-10 15:50:00,85.5,85.57,85.49,85.51,201518.7066906796,55.2513,55.2965,55.2448,55.2578,201518.7067
2013-07-10 15:55:00,85.51,85.65,85.51,85.65,313693.63084958866,55.2578,55.3482,55.2578,55.3482,313693.6308
2013-07-11 09:30:00,86.75,86.94,86.56,86.57,115615.23317121762,56.0591,56.1818,55.9363,55.9427,115615.2332
2013-07-11 09:35:00,86.62,86.79,86.59,86.68,55253.44777344035,55.9751,56.0849,55.9557,56.0138,55253.4478
2013-07-11 09:40:00,86.69,86.93,86.67,86.9,67033.89984589083,56.0203,56.1754,56.0074,56.156,67033.8998
2013-07-11 09:45:00,86.89,86.95,86.7,86.81,58068.24605623825,56.1495,56.1883,56.0268,56.0978,58068.2461
2013-07-11 09:50:00,86.79,86.81,86.61,86.64,58902.26036225245,56.0849,56.0978,55.9686,55.988,58902.2604
2013-07-11 09:55:00,86.64,86.77,86.64,86.69,81107.89125988036,55.988,56.072,55.988,56.0203,81107.8913
2013-07-11 10:00:00,86.71,86.85,86.69,86.75,49623.851207844535,56.0332,56.1237,56.0203,56.0591,49623.8512
2013-07-11 10:05:00,86.75,86.82,86.74,86.78,75374.04290603277,56.0591,56.1043,56.0526,56.0785,75374.0429
2013-07-11 10:10:00,86.76,86.85,86.73,86.79,70265.70528169583,56.0655,56.1237,56.0461,56.0849,70265.7053
2013-07-11 10:15:00,86.79,86.84,86.78,86.83,98622.19168617844,56.0849,56.1172,56.0785,56.1108,98622.1917
2013-07-11 10:20:00,86.84,86.86,86.8,86.82,46600.549348543085,56.1172,56.1301,56.0914,56.1043,46600.5493
2013-07-11 10:25:00,86.83,86.84,86.78,86.81,45349.52788952179,56.1108,56.1172,56.0785,56.0978,45349.5279
2013-07-11 10:30:00,86.81,86.82,86.76,86.79,48372.82974882325,56.0978,56.1043,56.0655,56.0849,48372.8297
2013-07-11 10:35:00,86.79,86.8,86.69,86.69,21371.61659161372,56.0849,56.0914,56.0203,56.0203,21371.6166
2013-07-11 10:40:00,86.68,86.7,86.55,86.56,51708.88697288002,56.0138,56.0268,55.9298,55.9363,51708.887
2013-07-11 10:45:00,86.56,86.56,86.33,86.38,85590.71815470664,55.9363,55.9363,55.7877,55.82,85590.7182
2013-07-11 10:50:00,86.39,86.51,86.38,86.47,47955.82259581615,55.8264,55.904,55.82,55.8781,47955.8226
2013-07-11 10:55:00,86.47,86.47,86.33,86.46,49206.84405483744,55.8781,55.8781,55.7877,55.8717,49206.8441
2013-07-11 11:00:00,86.47,86.52,86.37,86.39,28252.234616230817,55.8781,55.9104,55.8135,55.8264,28252.2346
2013-07-11 11:05:00,86.4,86.45,86.39,86.45,34507.34191133727,55.8329,55.8652,55.8264,55.8652,34507.3419
2013-07-11 11:10:00,86.45,86.47,86.35,86.36,35758.363370358566,55.8652,55.8781,55.8006,55.807,35758.3634
2013-07-11 11:15:00,86.37,86.39,86.22,86.31,79231.35907134842,55.8135,55.8264,55.7166,55.7747,79231.3591
2013-07-11 11:20:00,86.32,86.34,86.25,86.31,51396.1316081247,55.7812,55.7941,55.736,55.7747,51396.1316
2013-07-11 11:25:00,86.3,86.33,86.16,86.16,41387.95993595437,55.7683,55.7877,55.6778,55.6778,41387.9599
2013-07-11 11:30:00,86.18,86.2,85.83,85.89,95807.39340338053,55.6907,55.7036,55.4645,55.5033,95807.3934
2013-07-11 11:35:00,85.9,85.96,85.89,85.93,29294.75249874856,55.5098,55.5486,55.5033,55.5292,29294.7525
2013-07-11 11:40:00,85.93,85.96,85.8,85.85,67450.90699889793,55.5292,55.5486,55.4452,55.4775,67450.907
2013-07-11 11:45:00,85.85,85.92,85.81,85.84,36800.88125287631,55.4775,55.5227,55.4516,55.471,36800.8813
2013-07-11 11:50:00,85.85,85.96,85.85,85.93,22101.37910937614,55.4775,55.5486,55.4775,55.5292,22101.3791
2013-07-11 11:55:00,85.93,86.04,85.92,86.0,47643.06723106083,55.5292,55.6003,55.5227,55.5744,47643.0672
2013-07-11 12:00:00,86.0,86.01,85.88,85.91,44515.5135835076,55.5744,55.5809,55.4969,55.5162,44515.5136
2013-07-11 12:05:00,85.92,85.99,85.89,85.91,80690.88410687326,55.5227,55.5679,55.5033,55.5162,80690.8841
2013-07-11 12:10:00,85.91,85.97,85.91,85.96,25645.939909936464,55.5162,55.555,55.5162,55.5486,25645.9399
2013-07-11 12:15:00,85.95,85.96,85.93,85.94,20746.105862103075,55.5421,55.5486,55.5292,55.5356,20746.1059
2013-07-11 12:20:00,85.94,86.04,85.93,86.02,56400.21744420986,55.5356,55.6003,55.5292,55.5873,56400.2174
2013-07-11 12:25:00,86.02,86.06,85.96,86.04,22831.14162713856,55.5873,55.6132,55.5486,55.6003,22831.1416
2013-07-11 12:30:00,86.05,86.1,86.04,86.1,39615.67953567421,55.6067,55.639,55.6003,55.639,39615.6795
2013-07-11 12:35:00,86.1,86.14,86.06,86.08,35654.11158210679,55.639,55.6649,55.6132,55.6261,35654.1116
2013-07-11 12:40:00,86.07,86.15,86.06,86.14,35758.363370358566,55.6196,55.6713,55.6132,55.6649,35758.3634
2013-07-11 12:45:00,86.14,86.19,86.11,86.17,25124.680968677592,55.6649,55.6972,55.6455,55.6843,25124.681
2013-07-11 12:50:00,86.17,86.24,86.17,86.21,24394.91845091517,55.6843,55.7295,55.6843,55.7101,24394.9185
2013-07-11 12:55:00,86.21,86.23,86.18,86.19,11676.200284198714,55.7101,55.723,55.6907,55.6972,11676.2003
2013-07-11 13:00:00,86.19,86.23,86.16,86.23,22414.13447413146,55.6972,55.723,55.6778,55.723,22414.1345
2013-07-11 13:05:00,86.23,86.24,86.18,86.23,20120.59513259243,55.723,55.7295,55.6907,55.723,20120.5951
2013-07-11 13:10:00,86.22,86.23,86.15,86.16,28147.982827979045,55.7166,55.723,55.6713,55.6778,28147.9828
2013-07-11 13:15:00,86.15,86.23,86.14,86.21,37113.63661763163,55.6713,55.723,55.6649,55.7101,37113.6366
2013-07-11 13:20:00,86.22,86.25,86.2,86.2,30233.01859301453,55.7166,55.736,55.7036,55.7036,30233.0186
2013-07-11 13:25:00,86.21,86.34,86.2,86.33,27418.220310216624,55.7101,55.7941,55.7036,55.7877,27418.2203
2013-07-11 13:30:00,86.32,86.33,86.24,86.26,20120.59513259243,55.7812,55.7877,55.7295,55.7424,20120.5951
2013-07-11 13:35:00,86.27,86.32,86.26,86.29,14595.250355248394,55.7489,55.7812,55.7424,55.7618,14595.2504
2013-07-11 13:40:00,86.29,86.33,86.22,86.25,31692.54362853937,55.7618,55.7877,55.7166,55.736,31692.5436
2013-07-11 13:45:00,86.24,86.31,86.24,86.27,17514.300426298072,55.7295,55.7747,55.7295,55.7489,17514.3004
2013-07-11 13:50:00,86.28,86.33,86.27,86.32,16576.034332032104,55.7553,55.7877,55.7489,55.7812,16576.0343
2013-07-11 13:55:00,86.31,86.37,86.27,86.31,28147.982827979045,55.7747,55.8135,55.7489,55.7747,28147.9828
2013-07-11 14:00:00,86.31,86.34,86.29,86.31,26479.954215950656,55.7747,55.7941,55.7618,55.7747,26479.9542
2013-07-11 14:05:00,86.3,86.34,86.28,86.32,23143.89699189388,55.7683,55.7941,55.7553,55.7812,23143.897
2013-07-11 14:10:00,86.33,86.41,86.32,86.39,18035.559367556943,55.7877,55.8394,55.7812,55.8264,18035.5594
2013-07-11 14:15:00,86.39,86.44,86.34,86.43,37009.38482937985,55.8264,55.8587,55.7941,55.8523,37009.3848
2013-07-11 14:20:00,86.43,86.54,86.43,86.51,31171.2846872805,55.8523,55.9234,55.8523,55.904,31171.2847
2013-07-11 14:25:00,86.51,86.61,86.46,86.55,58693.7567857489,55.904,55.9686,55.8717,55.9298,58693.7568
2013-07-11 14:30:00,86.55,86.66,86.54,86.63,50457.865513858735,55.9298,56.0009,55.9234,55.9815,50457.8655
2013-07-11 14:35:00,86.63,86.67,86.51,86.56,51708.88697288002,55.9815,56.0074,55.904,55.9363,51708.887
2013-07-11 14:40:00,86.57,86.59,86.46,86.58,28877.745345741463,55.9427,55.9557,55.8717,55.9492,28877.7453
2013-07-11 14:45:00,86.57,86.58,86.52,86.54,40136.93847693308,55.9427,55.9492,55.9104,55.9234,40136.9385
2013-07-11 14:50:00,86.54,86.58,86.52,86.55,35445.608005603244,55.9234,55.9492,55.9104,55.9298,35445.608
2013-07-11 14:55:00,86.56,86.57,86.47,86.56,20016.34334434065,55.9363,55.9427,55.8781,55.9363,20016.3433
2013-07-11 15:00:00,86.53,86.58,86.5,86.56,48060.07438406792,55.9169,55.9492,55.8975,55.9363,48060.0744
2013-07-11 15:05:00,86.57,86.6,86.53,86.56,43994.25464224873,55.9427,55.9621,55.9169,55.9363,43994.2546
2013-07-11 15:10:00,86.55,86.56,86.49,86.56,38573.16165315647,55.9298,55.9363,55.891,55.9363,38573.1617
2013-07-11 15:15:00,86.55,86.6,86.53,86.59,41596.46351245792,55.9298,55.9621,55.9169,55.9557,41596.4635
2013-07-11 15:20:00,86.6,86.78,86.6,86.78,70891.21601120649,55.9621,56.0785,55.9621,56.0785,70891.216
2013-07-11 15:25:00,86.77,86.81,86.68,86.75,69535.94276393342,56.072,56.0978,56.0138,56.0591,69535.9428
2013-07-11 15:30:00,86.76,86.77,86.65,86.71,66721.14448113552,56.0655,56.072,55.9944,56.0332,66721.1445
2013-07-11 15:35:00,86.7,86.76,86.68,86.76,40241.19026518486,56.0268,56.0655,56.0138,56.0655,40241.1903
2013-07-11 15:40:00,86.76,87.0,86.76,86.98,77980.33761232713,56.0655,56.2206,56.0655,56.2077,77980.3376
2013-07-11 15:45:00,87.0,87.02,86.83,86.84,132295.51929150152,56.2206,56.2335,56.1108,56.1172,132295.5193
2013-07-11 15:50:00,86.85,86.88,86.81,86.84,91950.07723806489,56.1237,56.1431,56.0978,56.1172,91950.0772
2013-07-11 15:55:00,86.84,86.87,86.73,86.73,232898.49495446365,56.1172,56.1366,56.0461,56.0461,232898.495
2013-07-12 09:30:00,86.54,86.7,86.35,86.37,90594.8039907918,55.9234,56.0268,55.8006,55.8135,90594.804
2013-07-12 09:35:00,86.37,86.6,86.31,86.31,69431.69097568165,55.8135,55.9621,55.7747,55.7747,69431.691
2013-07-12 09:40:00,86.29,86.32,86.17,86.28,37843.39913539405,55.7618,55.7812,55.6843,55.7553,37843.3991
2013-07-12 09:45:00,86.31,86.43,86.18,86.25,55774.70671469922,55.7747,55.8523,55.6907,55.736,55774.7067
2013-07-12 09:50:00,86.25,86.36,86.21,86.29,71308.22316421357,55.736,55.807,55.7101,55.7618,71308.2232
2013-07-12 09:55:00,86.28,86.37,86.14,86.32,25228.932756929367,55.7553,55.8135,55.6649,55.7812,25228.9328
2013-07-12 10:00:00,86.3,86.31,86.06,86.1,45766.53504252889,55.7683,55.7747,55.6132,55.639,45766.535
2013-07-12 10:05:00,86.11,86.15,85.95,85.96,37322.14019413518,55.6455,55.6713,55.5421,55.5486,37322.1402
2013-07-12 10:10:00,85.96,86.04,85.91,85.93,76833.56794155762,55.5486,55.6003,55.5162,55.5292,76833.5679
2013-07-12 10:15:00,85.92,86.09,85.92,86.06,67867.91415190503,55.5227,55.6326,55.5227,55.6132,67867.9142
2013-07-12 10:20:00,86.05,86.07,85.91,85.99,54419.43346742616,55.6067,55.6196,55.5162,55.5679,54419.4335
2013-07-12 10:25:00,86.02,86.02,85.83,85.85,65261.61944561068,55.5873,55.5873,55.4645,55.4775,65261.6194
2013-07-12 10:30:00,85.86,86.02,85.86,85.99,45662.28325427712,55.4839,55.5873,55.4839,55.5679,45662.2833
2013-07-12 10:35:00,85.97,86.2,85.96,86.2,38885.917017911794,55.555,55.7036,55.5486,55.7036,38885.917
2013-07-12 10:40:00,86.2,86.23,86.15,86.2,48060.07438406792,55.7036,55.723,55.6713,55.7036,48060.0744
2013-07-12 10:45:00,86.2,86.25,86.09,86.1,38573.16165315647,55.7036,55.736,55.6326,55.639,38573.1617
2013-07-12 10:50:00,86.12,86.17,86.09,86.11,39824.18311217776,55.652,55.6843,55.6326,55.6455,39824.1831
2013-07-12 10:55:00,86.13,86.16,86.1,86.13,25020.429180425817,55.6584,55.6778,55.639,55.6584,25020.4292
2013-07-12 11:00:00,86.13,86.15,86.08,86.09,24499.170239166942,55.6584,55.6713,55.6261,55.6326,24499.1702
2013-07-12 11:05:00,86.09,86.12,86.02,86.06,54002.426314419055,55.6326,55.652,55.5873,55.6132,54002.4263
2013-07-12 11:10:00,86.06,86.16,86.06,86.13,33881.83118182663,55.6132,55.6778,55.6132,55.6584,33881.8312
2013-07-12 11:15:00,86.12,86.16,86.08,86.08,27730.97567497195,55.652,55.6778,55.6261,55.6261,27730.9757
2013-07-12 11:20:00,86.08,86.35,86.07,86.11,152207.61084759035,55.6261,55.8006,55.6196,55.6455,152207.6108
2013-07-12 11:25:00,86.09,86.14,86.04,86.06,32213.80256979824,55.6326,55.6649,55.6003,55.6132,32213.8026
2013-07-12 11:30:00,86.06,86.11,86.02,86.04,19078.07725007469,55.6132,55.6455,55.5873,55.6003,19078.0773
2013-07-12 11:35:00,86.05,86.1,86.02,86.1,22831.14162713856,55.6067,55.639,55.5873,55.639,22831.1416
2013-07-12 11:40:00,86.12,86.21,86.09,86.2,36696.62946462453,55.652,55.7101,55.6326,55.7036,36696.6295
2013-07-12 11:45:00,86.2,86.31,86.18,86.27,47643.06723106083,55.7036,55.7747,55.6907,55.7489,47643.0672
2013-07-12 11:50:00,86.27,86.3,86.22,86.3,26479.954215950656,55.7489,55.7683,55.7166,55.7683,26479.9542
2013-07-12 11:55:00,86.29,86.35,86.24,86.3,31379.788263784045,55.7618,55.8006,55.7295,55.7683,31379.7883
2013-07-12 12:00:00,86.33,86.33,86.23,86.23,34820.097276092594,55.7877,55.7877,55.723,55.723,34820.0973
2013-07-12 12:05:00,86.23,86.26,86.18,86.18,25020.429180425817,55.723,55.7424,55.6907,55.6907,25020.4292
2013-07-12 12:10:00,86.19,86.23,86.1,86.22,75478.29469428454,55.6972,55.723,55.639,55.7166,75478.2947
2013-07-12 12:15:00,86.22,86.24,86.14,86.16,25437.43633343292,55.7166,55.7295,55.6649,55.6778,25437.4363
2013-07-12 12:20:00,86.16,86.23,86.14,86.22,24603.42202741872,55.6778,55.723,55.6649,55.7166,24603.422
2013-07-12 12:25:00,86.23,86.27,86.2,86.22,39511.42774742244,55.723,55.7489,55.7036,55.7166,39511.4277
2013-07-12 12:30:00,86.22,86.24,86.16,86.16,36905.13304112808,55.7166,55.7295,55.6778,55.6778,36905.133
2013-07-12 12:35:00,86.16,86.2,86.14,86.18,60883.04433903616,55.6778,55.7036,55.6649,55.6907,60883.0443
2013-07-12 12:40:00,86.2,86.23,86.16,86.16,43994.25464224873,55.7036,55.723,55.6778,55.6778,43994.2546
2013-07-12 12:45:00,86.15,86.17,86.13,86.14,53168.41200840486,55.6713,55.6843,55.6584,55.6649,53168.412
2013-07-12 12:50:00,86.14,86.17,86.09,86.1,86841.73961372794,55.6649,55.6843,55.6326,55.639,86841.7396
2013-07-12 12:55:00,86.1,86.14,86.07,86.09,117700.26893625312,55.639,55.6649,55.6196,55.6326,117700.2689
2013-07-12 13:00:00,86.09,86.16,86.02,86.04,68701.92845791922,55.6326,55.6778,55.5873,55.6003,68701.9285
2013-07-12 13:05:00,86.04,86.1,86.02,86.04,29503.25607525211,55.6003,55.639,55.5873,55.6003,29503.2561
2013-07-12 13:10:00,86.06,86.09,85.99,86.06,43055.98854798276,55.6132,55.6326,55.5679,55.6132,43055.9885
2013-07-12 13:15:00,86.05,86.08,85.99,86.01,31067.032899028723,55.6067,55.6261,55.5679,55.5809,31067.0329
2013-07-12 13:20:00,86.0,86.1,86.0,86.08,13656.984260982425,55.5744,55.639,55.5744,55.6261,13656.9843
2013-07-12 13:25:00,86.06,86.07,85.96,85.98,41492.21172420615,55.6132,55.6196,55.5486,55.5615,41492.2117
2013-07-12 13:30:00,85.98,86.02,85.96,85.99,27001.213157209528,55.5615,55.5873,55.5486,55.5679,27001.2132
2013-07-12 13:35:00,86.0,86.03,85.98,86.02,11571.94849594694,55.5744,55.5938,55.5615,55.5873,11571.9485
2013-07-12 13:40:00,86.02,86.07,86.0,86.07,28773.493557489688,55.5873,55.6196,55.5744,55.6196,28773.4936
2013-07-12 13:45:00,86.06,86.11,86.05,86.11,33569.0758170713,55.6132,55.6455,55.6067,55.6455,33569.0758
2013-07-12 13:50:00,86.11,86.21,86.11,86.2,26062.94706294356,55.6455,55.7101,55.6455,55.7036,26062.9471
2013-07-12 13:55:00,86.2,86.23,86.13,86.22,22414.13447413146,55.7036,55.723,55.6584,55.7166,22414.1345
2013-07-12 14:00:00,86.23,86.31,86.23,86.29,24916.17739217404,55.723,55.7747,55.723,55.7618,24916.1774
2013-07-12 14:05:00,86.29,86.29,86.12,86.2,29607.507863503884,55.7618,55.7618,55.652,55.7036,29607.5079
2013-07-12 14:10:00,86.2,86.21,86.14,86.2,32735.06151105712,55.7036,55.7101,55.6649,55.7036,32735.0615
2013-07-12 14:15:00,86.2,86.27,86.18,86.19,38260.40628840114,55.7036,55.7489,55.6907,55.6972,38260.4063
2013-07-12 14:20:00,86.18,86.18,86.1,86.13,32109.550781546463,55.6907,55.6907,55.639,55.6584,32109.5508
2013-07-12 14:25:00,86.13,86.19,86.08,86.17,35549.859793855016,55.6584,55.6972,55.6261,55.6843,35549.8598
2013-07-12 14:30:00,86.17,86.17,86.07,86.07,18348.314732312265,55.6843,55.6843,55.6196,55.6196,18348.3147
2013-07-12 14:35:00,86.07,86.11,86.0,86.11,30858.529322525173,55.6196,55.6455,55.5744,55.6455,30858.5293
2013-07-12 14:40:00,86.12,86.17,86.09,86.17,37739.14734714227,55.652,55.6843,55.6326,55.6843,37739.1473
2013-07-12 14:45:00,86.17,86.19,86.12,86.19,25750.191698188235,55.6843,55.6972,55.652,55.6972,25750.1917
2013-07-12 14:50:00,86.19,86.28,86.19,86.28,18556.81830881581,55.6972,55.7553,55.6972,55.7553,18556.8183
2013-07-12 14:55:00,86.29,86.35,86.27,86.35,43368.743912738086,55.7618,55.8006,55.7489,55.8006,43368.7439
2013-07-12 15:00:00,86.35,86.37,86.24,86.25,45453.77967777357,55.8006,55.8135,55.7295,55.736,45453.7797
2013-07-12 15:05:00,86.25,86.31,86.2,86.3,35654.11158210679,55.736,55.7747,55.7036,55.7683,35654.1116
2013-07-12 15:10:00,86.32,86.34,86.28,86.31,30128.76680476276,55.7812,55.7941,55.7553,55.7747,30128.7668
2013-07-12 15:15:00,86.33,86.33,86.26,86.26,26167.19885119533,55.7877,55.7877,55.7424,55.7424,26167.1989
2013-07-12 15:20:00,86.27,86.32,86.24,86.27,37217.8884058834,55.7489,55.7812,55.7295,55.7489,37217.8884
2013-07-12 15:25:00,86.28,86.32,86.25,86.3,37426.39198238695,55.7553,55.7812,55.736,55.7683,37426.392
2013-07-12 15:30:00,86.31,86.33,86.25,86.32,68284.92130491213,55.7747,55.7877,55.736,55.7812,68284.9213
2013-07-12 15:35:00,86.31,86.34,86.3,86.33,68910.43203442277,55.7747,55.7941,55.7683,55.7877,68910.432
2013-07-12 15:40:00,86.32,86.35,86.3,86.32,86007.72530771374,55.7812,55.8006,55.7683,55.7812,86007.7253
2013-07-12 15:45:00,86.33,86.43,86.3,86.35,172536.70955668637,55.7877,55.8523,55.7683,55.8006,172536.7096
2013-07-12 15:50:00,86.35,86.48,86.35,86.45,108109.10441708988,55.8006,55.8846,55.8006,55.8652,108109.1044
2013-07-12 15:55:00,86.45,86.52,86.37,86.5,247597.99709796385,55.8652,55.9104,55.8135,55.8975,247597.9971
2013-07-15 09:30:00,86.5,86.52,85.85,86.14,127082.9298789128,55.8975,55.9104,55.4775,55.6649,127082.9299
2013-07-15 09:35:00,86.09,86.11,85.85,85.94,55670.45492644744,55.6326,55.6455,55.4775,55.5356,55670.4549
2013-07-15 09:40:00,85.95,86.23,85.94,86.03,47434.56365455728,55.5421,55.723,55.5356,55.5938,47434.5637
2013-07-15 09:45:00,86.13,86.33,85.96,86.19,31484.04005203582,55.6584,55.7877,55.5486,55.6972,31484.0401
2013-07-15 09:50:00,86.17,86.43,86.17,86.36,27835.22746322372,55.6843,55.8523,55.6843,55.807,27835.2275
2013-07-15 09:55:00,86.4,86.55,86.38,86.45,37739.14734714227,55.8329,55.9298,55.82,55.8652,37739.1473
2013-07-15 10:00:00,86.46,86.52,86.32,86.51,30337.270381266306,55.8717,55.9104,55.7812,55.904,30337.2704
2013-07-15 10:05:00,86.52,86.61,86.5,86.51,33047.81687581243,55.9104,55.9686,55.8975,55.904,33047.8169
2013-07-15 10:10:00,86.5,86.66,86.5,86.61,81003.63947162859,55.8975,56.0009,55.8975,55.9686,81003.6395
2013-07-15 10:15:00,86.6,86.74,86.59,86.71,29503.25607525211,55.9621,56.0526,55.9557,56.0332,29503.2561
2013-07-15 10:20:00,86.73,86.76,86.63,86.75,22831.14162713856,56.0461,56.0655,55.9815,56.0591,22831.1416
2013-07-15 10:25:00,86.73,86.76,86.6,86.75,27939.47925147549,56.0461,56.0655,55.9621,56.0591,27939.4793
2013-07-15 10:30:00,86.75,86.77,86.66,86.69,25437.43633343292,56.0591,56.072,56.0009,56.0203,25437.4363
2013-07-15 10:35:00,86.7,86.7,86.61,86.7,37947.65092364582,56.0268,56.0268,55.9686,56.0268,37947.6509
2013-07-15 10:40:00,86.71,86.71,86.58,86.59,29711.75965175566,56.0332,56.0332,55.9492,55.9557,29711.7597
2013-07-15 10:45:00,86.59,86.65,86.57,86.61,11884.703860702262,55.9557,55.9944,55.9427,55.9686,11884.7039
2013-07-15 10:50:00,86.61,86.72,86.6,86.72,13761.2360492342,55.9686,56.0397,55.9621,56.0397,13761.236
2013-07-15 10:55:00,86.7,86.83,86.7,86.81,45349.52788952179,56.0268,56.1108,56.0268,56.0978,45349.5279
2013-07-15 11:00:00,86.81,86.98,86.78,86.98,58276.7496327418,56.0978,56.2077,56.0785,56.2077,58276.7496
2013-07-15 11:05:00,86.98,87.02,86.91,86.95,27105.464945461303,56.2077,56.2335,56.1625,56.1883,27105.4649
2013-07-15 11:10:00,86.96,87.03,86.91,87.03,54940.69240868503,56.1948,56.24,56.1625,56.24,54940.6924
2013-07-15 11:15:00,87.02,87.14,87.0,87.14,34194.58654658195,56.2335,56.3111,56.2206,56.3111,34194.5865
2013-07-15 11:20:00,87.13,87.21,87.11,87.13,36905.13304112808,56.3046,56.3563,56.2917,56.3046,36905.133
2013-07-15 11:25:00,87.13,87.22,87.13,87.21,25541.68812168469,56.3046,56.3628,56.3046,56.3563,25541.6881
2013-07-15 11:30:00,87.22,87.25,87.18,87.25,20433.35049734775,56.3628,56.3822,56.3369,56.3822,20433.3505
2013-07-15 11:35:00,87.23,87.23,87.11,87.14,15012.25750825549,56.3692,56.3692,56.2917,56.3111,15012.2575
2013-07-15 11:40:00,87.14,87.17,87.1,87.1,23039.645203642107,56.3111,56.3305,56.2852,56.2852,23039.6452
2013-07-15 11:45:00,87.11,87.13,87.0,87.02,40553.94562994018,56.2917,56.3046,56.2206,56.2335,40553.9456
2013-07-15 11:50:00,87.0,87.03,86.85,86.86,64531.856927848254,56.2206,56.24,56.1237,56.1301,64531.8569
2013-07-15 11:55:00,86.86,86.91,86.85,86.87,20329.09870909597,56.1301,56.1625,56.1237,56.1366,20329.0987
2013-07-15 12:00:00,86.89,86.97,86.86,86.97,47955.82259581615,56.1495,56.2012,56.1301,56.2012,47955.8226
2013-07-15 12:05:00,86.96,86.99,86.88,86.91,13552.732472730651,56.1948,56.2142,56.1431,56.1625,13552.7325
2013-07-15 12:10:00,86.91,86.92,86.83,86.84,13969.739625737748,56.1625,56.1689,56.1108,56.1172,13969.7396
2013-07-15 12:15:00,86.85,86.9,86.84,86.87,11988.955648954035,56.1237,56.156,56.1172,56.1366,11988.9556
2013-07-15 12:20:00,86.86,86.9,86.83,86.89,14490.99856699662,56.1301,56.156,56.1108,56.1495,14490.9986
2013-07-15 12:25:00,86.87,86.9,86.85,86.9,9174.157366156132,56.1366,56.156,56.1237,56.156,9174.1574
2013-07-15 12:30:00,86.9,86.9,86.86,86.88,11780.45207245049,56.156,56.156,56.1301,56.1431,11780.4521
2013-07-15 12:35:00,86.89,86.89,86.79,86.87,25645.939909936464,56.1495,56.1495,56.0849,56.1366,25645.9399
2013-07-15 12:40:00,86.87,86.9,86.82,86.9,18661.07009706759,56.1366,56.156,56.1043,56.156,18661.0701
2013-07-15 12:45:00,86.9,86.92,86.77,86.77,33360.57224056776,56.156,56.1689,56.072,56.072,33360.5722
2013-07-15 12:50:00,86.8,86.82,86.72,86.76,20224.846920844204,56.0914,56.1043,56.0397,56.0655,20224.8469
2013-07-15 12:55:00,86.76,86.78,86.68,86.71,14073.991413989525,56.0655,56.0785,56.0138,56.0332,14073.9914
2013-07-15 13:00:00,86.71,86.71,86.59,86.67,55983.21029120277,56.0332,56.0332,55.9557,56.0074,55983.2103
2013-07-15 13:05:00,86.69,86.76,86.67,86.75,5316.841200840486,56.0203,56.0655,56.0074,56.0591,5316.8412
2013-07-15 13:10:00,86.75,86.79,86.74,86.79,27522.4720984684,56.0591,56.0849,56.0526,56.0849,27522.4721
2013-07-15 13:15:00,86.79,86.8,86.76,86.78,10529.430613429198,56.0849,56.0914,56.0655,56.0785,10529.4306
2013-07-15 13:20:00,86.79,86.79,86.71,86.74,17305.796849794522,56.0849,56.0849,56.0332,56.0526,17305.7968
2013-07-15 13:25:00,86.74,86.78,86.72,86.78,8965.653789652584,56.0526,56.0785,56.0397,56.0785,8965.6538
2013-07-15 13:30:00,86.78,86.78,86.73,86.76,6567.862659861777,56.0785,56.0785,56.0461,56.0655,6567.8627
2013-07-15 13:35:00,86.76,86.78,86.7,86.74,16054.775390773231,56.0655,56.0785,56.0268,56.0526,16054.7754
2013-07-15 13:40:00,86.74,86.86,86.74,86.86,19286.58082657824,56.0526,56.1301,56.0526,56.1301,19286.5808
2013-07-15 13:45:00,86.87,86.91,86.84,86.9,22726.889838886786,56.1366,56.1625,56.1172,56.156,22726.8898
2013-07-15 13:50:00,86.9,86.93,86.86,86.86,10842.18597818452,56.156,56.1754,56.1301,56.1301,10842.186
2013-07-15 13:55:00,86.87,86.89,86.85,86.85,10633.682401680971,56.1366,56.1495,56.1237,56.1237,10633.6824
2013-07-15 14:00:00,86.84,86.88,86.83,86.87,12093.207437205812,56.1172,56.1431,56.1108,56.1366,12093.2074
2013-07-15 14:05:00,86.87,86.9,86.86,86.88,31692.54362853937,56.1366,56.156,56.1301,56.1431,31692.5436
2013-07-15 14:10:00,86.88,86.98,86.88,86.97,21892.87553287259,56.1431,56.2077,56.1431,56.2012,21892.8755
2013-07-15 14:15:00,86.96,87.01,86.9,87.0,18869.573673571136,56.1948,56.2271,56.156,56.2206,18869.5737
2013-07-15 14:20:00,87.0,87.09,86.99,87.06,14073.991413989525,56.2206,56.2788,56.2142,56.2594,14073.9914
2013-07-15 14:25:00,87.07,87.13,87.05,87.06,17827.055791053393,56.2659,56.3046,56.2529,56.2594,17827.0558
2013-07-15 14:30:00,87.06,87.06,86.99,86.99,14490.99856699662,56.2594,56.2594,56.2142,56.2142,14490.9986
2013-07-15 14:35:00,86.98,87.09,86.98,87.07,16263.27896727678,56.2077,56.2788,56.2077,56.2659,16263.279
2013-07-15 14:40:00,87.06,87.11,86.99,87.1,17722.804002801622,56.2594,56.2917,56.2142,56.2852,17722.804
2013-07-15 14:45:00,87.11,87.16,87.07,87.07,21580.120168117268,56.2917,56.324,56.2659,56.2659,21580.1202
2013-07-15 14:50:00,87.07,87.17,87.07,87.14,25020.429180425817,56.2659,56.3305,56.2659,56.3111,25020.4292
2013-07-15 14:55:00,87.14,87.21,87.14,87.17,21475.868379865493,56.3111,56.3563,56.3111,56.3305,21475.8684
2013-07-15 15:00:00,87.16,87.21,87.14,87.17,26479.954215950656,56.324,56.3563,56.3111,56.3305,26479.9542
2013-07-15 15:05:00,87.16,87.16,87.09,87.12,30545.77395776985,56.324,56.324,56.2788,56.2982,30545.774
2013-07-15 15:10:00,87.11,87.11,87.01,87.04,31171.2846872805,56.2917,56.2917,56.2271,56.2465,31171.2847
2013-07-15 15:15:00,87.04,87.05,86.96,86.99,25437.43633343292,56.2465,56.2529,56.1948,56.2142,25437.4363
2013-07-15 15:20:00,87.0,87.02,86.93,86.95,24082.16308615985,56.2206,56.2335,56.1754,56.1883,24082.1631
2013-07-15 15:25:00,86.95,86.95,86.9,86.92,24082.16308615985,56.1883,56.1883,56.156,56.1689,24082.1631
2013-07-15 15:30:00,86.92,86.96,86.9,86.94,24811.925603922267,56.1689,56.1948,56.156,56.1818,24811.9256
2013-07-15 15:35:00,86.93,86.97,86.82,86.85,56400.21744420986,56.1754,56.2012,56.1043,56.1237,56400.2174
2013-07-15 15:40:00,86.84,86.84,86.69,86.7,110298.39197037714,56.1172,56.1172,56.0203,56.0268,110298.392
2013-07-15 15:45:00,86.71,86.74,86.66,86.69,118847.03860702264,56.0332,56.0526,56.0009,56.0203,118847.0386
2013-07-15 15:50:00,86.69,86.81,86.69,86.81,104460.29182827778,56.0203,56.0978,56.0203,56.0978,104460.2918
2013-07-15 15:55:00,86.79,86.84,86.79,86.83,233524.0056839743,56.0849,56.1172,56.0849,56.1108,233524.0057
2013-07-16 09:30:00,86.94,87.19,86.94,87.06,49832.354784348085,56.1818,56.3434,56.1818,56.2594,49832.3548
2013-07-16 09:35:00,87.04,87.04,86.73,86.82,78084.5894005789,56.2465,56.2465,56.0461,56.1043,78084.5894
2013-07-16 09:40:00,86.82,86.88,86.64,86.69,136569.84260982426,56.1043,56.1431,55.988,56.0203,136569.8426
2013-07-16 09:45:00,86.71,86.85,86.62,86.66,86111.97709596551,56.0332,56.1237,55.9751,56.0009,86111.9771
2013-07-16 09:50:00,86.67,86.76,86.54,86.73,79752.61801260729,56.0074,56.0655,55.9234,56.0461,79752.618
2013-07-16 09:55:00,86.72,86.82,86.6,86.6,54523.68525567793,56.0397,56.1043,55.9621,55.9621,54523.6853
2013-07-16 10:00:00,86.61,86.8,86.61,86.77,69848.69812868875,55.9686,56.0914,55.9686,56.072,69848.6981
2013-07-16 10:05:00,86.77,86.77,86.38,86.38,83088.67523666407,56.072,56.072,55.82,55.82,83088.6752
2013-07-16 10:10:00,86.4,86.41,86.24,86.31,98934.94705093376,55.8329,55.8394,55.7295,55.7747,98934.9471
2013-07-16 10:15:00,86.29,86.31,86.14,86.14,91845.8254498131,55.7618,55.7747,55.6649,55.6649,91845.8254
2013-07-16 10:20:00,86.16,86.44,86.14,86.44,140531.41056339166,55.6778,55.8587,55.6649,55.8587,140531.4106
2013-07-16 10:25:00,86.44,86.53,86.44,86.5,17827.055791053393,55.8587,55.9169,55.8587,55.8975,17827.0558
2013-07-16 10:30:00,86.5,86.52,86.42,86.47,15637.768237766137,55.8975,55.9104,55.8458,55.8781,15637.7682
2013-07-16 10:35:00,86.46,86.63,86.43,86.52,45870.78683078066,55.8717,55.9815,55.8523,55.9104,45870.7868
2013-07-16 10:40:00,86.51,86.58,86.44,86.52,19807.839767837104,55.904,55.9492,55.8587,55.9104,19807.8398
2013-07-16 10:45:00,86.53,86.62,86.52,86.62,33360.57224056776,55.9169,55.9751,55.9104,55.9751,33360.5722
2013-07-16 10:50:00,86.62,86.63,86.43,86.46,61195.79970379148,55.9751,55.9815,55.8523,55.8717,61195.7997
2013-07-16 10:55:00,86.44,86.47,86.33,86.35,19912.09155608888,55.8587,55.8781,55.7877,55.8006,19912.0916
2013-07-16 11:00:00,86.34,86.38,86.23,86.23,94035.11300310036,55.7941,55.82,55.723,55.723,94035.113
2013-07-16 11:05:00,86.23,86.25,86.19,86.21,40241.19026518486,55.723,55.736,55.6972,55.7101,40241.1903
2013-07-16 11:10:00,86.2,86.25,86.14,86.14,21058.8612268584,55.7036,55.736,55.6649,55.6649,21058.8612
2013-07-16 11:15:00,86.15,86.2,86.09,86.2,15637.768237766137,55.6713,55.7036,55.6326,55.7036,15637.7682
2013-07-16 11:20:00,86.2,86.22,86.1,86.15,16263.27896727678,55.7036,55.7166,55.639,55.6713,16263.279
2013-07-16 11:25:00,86.12,86.18,86.11,86.15,34611.593699589044,55.652,55.6907,55.6455,55.6713,34611.5937
2013-07-16 11:30:00,86.14,86.14,86.04,86.04,34611.593699589044,55.6649,55.6649,55.6003,55.6003,34611.5937
2013-07-16 11:35:00,86.02,86.04,85.94,85.94,32943.56508756066,55.5873,55.6003,55.5356,55.5356,32943.5651
2013-07-16 11:40:00,85.96,85.96,85.84,85.89,69014.68382267455,55.5486,55.5486,55.471,55.5033,69014.6838
2013-07-16 11:45:00,85.9,85.91,85.73,85.74,60049.03003302196,55.5098,55.5162,55.3999,55.4064,60049.03
2013-07-16 11:50:00,85.75,85.82,85.71,85.78,42638.981394975664,55.4129,55.4581,55.387,55.4322,42638.9814
2013-07-16 11:55:00,85.78,85.8,85.75,85.76,19912.09155608888,55.4322,55.4452,55.4129,55.4193,19912.0916
2013-07-16 12:00:00,85.76,85.79,85.71,85.75,34298.83833483372,55.4193,55.4387,55.387,55.4129,34298.8383
2013-07-16 12:05:00,85.76,85.85,85.76,85.85,84652.45206044069,55.4193,55.4775,55.4193,55.4775,84652.4521
2013-07-16 12:10:00,85.83,85.84,85.65,85.66,114781.21886520344,55.4645,55.471,55.3482,55.3547,114781.2189
2013-07-16 12:15:00,85.65,85.7,85.57,85.69,50040.85836085164,55.3482,55.3805,55.2965,55.3741,50040.8584
2013-07-16 12:20:00,85.68,85.72,85.65,85.7,27835.22746322372,55.3676,55.3935,55.3482,55.3805,27835.2275
2013-07-16 12:25:00,85.68,85.82,85.67,85.8,45558.03146602534,55.3676,55.4581,55.3612,55.4452,45558.0315
2013-07-16 12:30:00,85.8,85.8,85.71,85.72,29086.248922245013,55.4452,55.4452,55.387,55.3935,29086.2489
2013-07-16 12:35:00,85.72,85.72,85.6,85.6,43577.24748924163,55.3935,55.3935,55.3159,55.3159,43577.2475
2013-07-16 12:40:00,85.6,85.64,85.55,85.61,74227.27323526326,55.3159,55.3418,55.2836,55.3224,74227.2732
2013-07-16 12:45:00,85.6,85.62,85.48,85.49,43368.743912738086,55.3159,55.3288,55.2384,55.2448,43368.7439
2013-07-16 12:50:00,85.49,85.49,85.3,85.32,147620.53216451232,55.2448,55.2448,55.1221,55.135,147620.5322
2013-07-16 12:55:00,85.31,85.35,85.27,85.33,87362.99855498681,55.1285,55.1544,55.1027,55.1414,87362.9986
2013-07-16 13:00:00,85.34,85.42,85.25,85.28,52959.90843190131,55.1479,55.1996,55.0897,55.1091,52959.9084
2013-07-16 13:05:00,85.28,85.28,85.16,85.17,41596.46351245792,55.1091,55.1091,55.0316,55.038,41596.4635
2013-07-16 13:10:00,85.19,85.21,85.12,85.18,42534.729606723886,55.051,55.0639,55.0057,55.0445,42534.7296
2013-07-16 13:15:00,85.2,85.22,85.18,85.21,19078.07725007469,55.0574,55.0704,55.0445,55.0639,19078.0773
2013-07-16 13:20:00,85.22,85.26,85.19,85.23,11884.703860702262,55.0704,55.0962,55.051,55.0768,11884.7039
2013-07-16 13:25:00,85.23,85.26,85.22,85.25,20641.8540738513,55.0768,55.0962,55.0704,55.0897,20641.8541
2013-07-16 13:30:00,85.26,85.36,85.23,85.35,24603.42202741872,55.0962,55.1608,55.0768,55.1544,24603.422
2013-07-16 13:35:00,85.34,85.45,85.33,85.41,58902.26036225245,55.1479,55.219,55.1414,55.1931,58902.2604
2013-07-16 13:40:00,85.41,85.55,85.41,85.5,68701.92845791922,55.1931,55.2836,55.1931,55.2513,68701.9285
2013-07-16 13:45:00,85.49,85.57,85.47,85.51,41492.21172420615,55.2448,55.2965,55.2319,55.2578,41492.2117
2013-07-16 13:50:00,85.51,85.53,85.48,85.53,9382.66094265968,55.2578,55.2707,55.2384,55.2707,9382.6609
2013-07-16 13:55:00,85.53,85.61,85.51,85.59,24499.170239166942,55.2707,55.3224,55.2578,55.3095,24499.1702
2013-07-16 14:00:00,85.59,85.72,85.58,85.71,34403.0901230855,55.3095,55.3935,55.303,55.387,34403.0901
2013-07-16 14:05:00,85.71,85.75,85.7,85.73,27313.96852196485,55.387,55.4129,55.3805,55.3999,27313.9685
2013-07-16 14:10:00,85.73,85.82,85.73,85.82,37530.64377063872,55.3999,55.4581,55.3999,55.4581,37530.6438
2013-07-16 14:15:00,85.81,86.0,85.81,85.99,28356.48640448259,55.4516,55.5744,55.4516,55.5679,28356.4864
2013-07-16 14:20:00,86.0,86.0,85.87,85.87,28460.738192734367,55.5744,55.5744,55.4904,55.4904,28460.7382
2013-07-16 14:25:00,85.88,85.98,85.88,85.91,24916.17739217404,55.4969,55.5615,55.4969,55.5162,24916.1774
2013-07-16 14:30:00,85.9,85.92,85.79,85.81,15637.768237766137,55.5098,55.5227,55.4387,55.4516,15637.7682
2013-07-16 14:35:00,85.8,85.88,85.8,85.88,13761.2360492342,55.4452,55.4969,55.4452,55.4969,13761.236
2013-07-16 14:40:00,85.89,85.93,85.86,85.9,13552.732472730651,55.5033,55.5292,55.4839,55.5098,13552.7325
2013-07-16 14:45:00,85.9,85.99,85.84,85.85,34715.84548784082,55.5098,55.5679,55.471,55.4775,34715.8455
2013-07-16 14:50:00,85.85,85.85,85.8,85.84,33152.06866406421,55.4775,55.4775,55.4452,55.471,33152.0687
2013-07-16 14:55:00,85.85,85.85,85.78,85.8,21580.120168117268,55.4775,55.4775,55.4322,55.4452,21580.1202
2013-07-16 15:00:00,85.81,85.81,85.7,85.74,29607.507863503884,55.4516,55.4516,55.3805,55.4064,29607.5079
2013-07-16 15:05:00,85.76,85.8,85.73,85.75,23248.148780145657,55.4193,55.4452,55.3999,55.4129,23248.1488
2013-07-16 15:10:00,85.75,85.83,85.7,85.74,19703.587979585333,55.4129,55.4645,55.3805,55.4064,19703.588
2013-07-16 15:15:00,85.74,85.79,85.7,85.72,23560.90414490098,55.4064,55.4387,55.3805,55.3935,23560.9041
2013-07-16 15:20:00,85.72,85.87,85.72,85.81,29503.25607525211,55.3935,55.4904,55.3935,55.4516,29503.2561
2013-07-16 15:25:00,85.8,85.86,85.8,85.85,23665.15593315276,55.4452,55.4839,55.4452,55.4775,23665.1559
2013-07-16 15:30:00,85.85,85.97,85.83,85.94,71725.23031722067,55.4775,55.555,55.4645,55.5356,71725.2303
2013-07-16 15:35:00,85.94,85.96,85.9,85.9,54836.44062043325,55.5356,55.5486,55.5098,55.5098,54836.4406
2013-07-16 15:40:00,85.9,85.92,85.86,85.87,45766.53504252889,55.5098,55.5227,55.4839,55.4904,45766.535
2013-07-16 15:45:00,85.87,85.96,85.87,85.94,89031.0271670152,55.4904,55.5486,55.4904,55.5356,89031.0272
2013-07-16 15:50:00,85.95,86.01,85.94,85.95,81941.90556589456,55.5421,55.5809,55.5356,55.5421,81941.9056
2013-07-16 15:55:00,85.96,86.02,85.91,85.99,141156.92129290232,55.5486,55.5873,55.5162,55.5679,141156.9213
2013-07-17 09:30:00,86.14,86.47,86.14,86.47,92158.58081456844,55.6649,55.8781,55.6649,55.8781,92158.5808
2013-07-17 09:35:00,86.47,86.53,86.32,86.53,28877.745345741463,55.8781,55.9169,55.7812,55.9169,28877.7453
2013-07-17 09:40:00,86.52,86.55,86.34,86.55,43160.240336234536,55.9104,55.9298,55.7941,55.9298,43160.2403
2013-07-17 09:45:00,86.49,86.52,86.33,86.4,39824.18311217776,55.891,55.9104,55.7877,55.8329,39824.1831
2013-07-17 09:50:00,86.4,86.4,86.19,86.2,30754.2775342734,55.8329,55.8329,55.6972,55.7036,30754.2775
2013-07-17 09:55:00,86.21,86.27,86.14,86.25,42117.72245371679,55.7101,55.7489,55.6649,55.736,42117.7225
2013-07-17 10:00:00,86.24,86.27,86.18,86.23,21475.868379865493,55.7295,55.7489,55.6907,55.723,21475.8684
2013-07-17 10:05:00,86.22,86.28,86.2,86.21,25854.44348644001,55.7166,55.7553,55.7036,55.7101,25854.4435
2013-07-17 10:10:00,86.25,86.32,86.2,86.24,30858.529322525173,55.736,55.7812,55.7036,55.7295,30858.5293
2013-07-17 10:15:00,86.25,86.43,86.25,86.35,37009.38482937985,55.736,55.8523,55.736,55.8006,37009.3848
2013-07-17 10:20:00,86.36,86.36,86.2,86.29,39198.67238266712,55.807,55.807,55.7036,55.7618,39198.6724
2013-07-17 10:25:00,86.32,86.41,86.2,86.21,32839.31329930889,55.7812,55.8394,55.7036,55.7101,32839.3133
2013-07-17 10:30:00,86.23,86.32,86.2,86.2,17931.30757930517,55.723,55.7812,55.7036,55.7036,17931.3076
2013-07-17 10:35:00,86.21,86.37,86.18,86.18,57338.48353847583,55.7101,55.8135,55.6907,55.6907,57338.4835
2013-07-17 10:40:00,86.19,86.19,85.9,85.91,109881.38481737004,55.6972,55.6972,55.5098,55.5162,109881.3848
2013-07-17 10:45:00,85.92,85.95,85.75,85.91,123851.1244431078,55.5227,55.5421,55.4129,55.5162,123851.1244
2013-07-17 10:50:00,85.89,86.01,85.88,85.98,24290.6666626634,55.5033,55.5809,55.4969,55.5615,24290.6667
2013-07-17 10:55:00,85.99,86.2,85.97,86.17,18973.82546182291,55.5679,55.7036,55.555,55.6843,18973.8255
2013-07-17 11:00:00,86.17,86.28,86.13,86.28,26479.954215950656,55.6843,55.7553,55.6584,55.7553,26479.9542
2013-07-17 11:05:00,86.28,86.4,86.23,86.38,21267.364803361943,55.7553,55.8329,55.723,55.82,21267.3648
2013-07-17 11:10:00,86.39,86.39,86.15,86.21,14386.746778744844,55.8264,55.8264,55.6713,55.7101,14386.7468
2013-07-17 11:15:00,86.21,86.26,86.2,86.22,15220.76108475904,55.7101,55.7424,55.7036,55.7166,15220.7611
2013-07-17 11:20:00,86.21,86.23,86.05,86.08,17097.293273290976,55.7101,55.723,55.6067,55.6261,17097.2933
2013-07-17 11:25:00,86.05,86.23,86.04,86.17,21475.868379865493,55.6067,55.723,55.6003,55.6843,21475.8684
2013-07-17 11:30:00,86.2,86.25,86.19,86.24,17097.293273290976,55.7036,55.736,55.6972,55.7295,17097.2933
2013-07-17 11:35:00,86.24,86.25,86.06,86.2,29086.248922245013,55.7295,55.736,55.6132,55.7036,29086.2489
2013-07-17 11:40:00,86.18,86.23,86.13,86.21,8235.891271890165,55.6907,55.723,55.6584,55.7101,8235.8913
2013-07-17 11:45:00,86.2,86.27,86.2,86.22,18556.81830881581,55.7036,55.7489,55.7036,55.7166,18556.8183
2013-07-17 11:50:00,86.22,86.22,85.95,86.04,34611.593699589044,55.7166,55.7166,55.5421,55.6003,34611.5937
2013-07-17 11:55:00,86.04,86.16,86.0,86.02,43472.99570098986,55.6003,55.6778,55.5744,55.5873,43472.9957
2013-07-17 12:00:00,85.99,86.09,85.96,86.07,22309.88268587969,55.5679,55.6326,55.5486,55.6196,22309.8827
2013-07-17 12:05:00,86.06,86.08,85.93,85.96,28043.73103972727,55.6132,55.6261,55.5292,55.5486,28043.731
2013-07-17 12:10:00,85.96,86.04,85.87,85.99,63802.09441008583,55.5486,55.6003,55.4904,55.5679,63802.0944
2013-07-17 12:15:00,86.01,86.07,85.96,86.01,41804.96708896147,55.5809,55.6196,55.5486,55.5809,41804.9671
2013-07-17 12:20:00,85.99,86.0,85.93,85.96,10529.430613429198,55.5679,55.5744,55.5292,55.5486,10529.4306
2013-07-17 12:25:00,85.96,85.99,85.91,85.97,13239.977107975328,55.5486,55.5679,55.5162,55.555,13239.9771
2013-07-17 12:30:00,85.97,86.03,85.94,85.94,23977.911297908075,55.555,55.5938,55.5356,55.5356,23977.9113
2013-07-17 12:35:00,85.93,85.97,85.92,85.97,11363.444919443393,55.5292,55.555,55.5227,55.555,11363.4449
2013-07-17 12:40:00,85.96,86.06,85.96,86.04,35341.356217351466,55.5486,55.6132,55.5486,55.6003,35341.3562
2013-07-17 12:45:00,86.04,86.08,86.03,86.08,15637.768237766137,55.6003,55.6261,55.5938,55.6261,15637.7682
2013-07-17 12:50:00,86.08,86.1,86.04,86.09,16471.78254378033,55.6261,55.639,55.6003,55.6326,16471.7825
2013-07-17 12:55:00,86.1,86.14,86.09,86.14,11676.200284198714,55.639,55.6649,55.6326,55.6649,11676.2003
2013-07-17 13:00:00,86.15,86.2,86.15,86.19,9069.90557790436,55.6713,55.7036,55.6713,55.6972,9069.9056
2013-07-17 13:05:00,86.18,86.2,86.14,86.16,23560.90414490098,55.6907,55.7036,55.6649,55.6778,23560.9041
2013-07-17 13:10:00,86.16,86.25,86.14,86.23,13656.984260982425,55.6778,55.736,55.6649,55.723,13656.9843
2013-07-17 13:15:00,86.25,86.29,86.2,86.29,12822.969954968232,55.736,55.7618,55.7036,55.7618,12822.97
2013-07-17 13:20:00,86.3,86.31,86.19,86.19,21892.87553287259,55.7683,55.7747,55.6972,55.6972,21892.8755
2013-07-17 13:25:00,86.19,86.2,86.09,86.1,22205.630897627914,55.6972,55.7036,55.6326,55.639,22205.6309
2013-07-17 13:30:00,86.09,86.1,86.0,86.03,17514.300426298072,55.6326,55.639,55.5744,55.5938,17514.3004
2013-07-17 13:35:00,86.03,86.05,86.01,86.03,18244.062944060493,55.5938,55.6067,55.5809,55.5938,18244.0629
2013-07-17 13:40:00,86.04,86.04,86.01,86.02,18661.07009706759,55.6003,55.6003,55.5809,55.5873,18661.0701
2013-07-17 13:45:00,86.02,86.04,86.01,86.02,142929.2016931825,55.5873,55.6003,55.5809,55.5873,142929.2017
2013-07-17 13:50:00,86.02,86.02,85.96,85.96,30545.77395776985,55.5873,55.5873,55.5486,55.5486,30545.774
2013-07-17 13:55:00,85.96,85.99,85.96,85.98,39719.93132392599,55.5486,55.5679,55.5486,55.5615,39719.9313
2013-07-17 14:00:00,85.98,86.0,85.96,85.97,56504.46923246163,55.5615,55.5744,55.5486,55.555,56504.4692
2013-07-17 14:05:00,85.98,86.06,85.98,86.05,32422.306146301788,55.5615,55.6132,55.5615,55.6067,32422.3061
2013-07-17 14:10:00,86.06,86.12,86.03,86.09,35028.600852596144,55.6132,55.652,55.5938,55.6326,35028.6009
2013-07-17 14:15:00,86.1,86.19,86.1,86.14,20537.602285599525,55.639,55.6972,55.639,55.6649,20537.6023
2013-07-17 14:20:00,86.16,86.21,86.15,86.2,22622.63805063501,55.6778,55.7101,55.6713,55.7036,22622.6381
2013-07-17 14:25:00,86.2,86.26,86.16,86.25,31067.032899028723,55.7036,55.7424,55.6778,55.736,31067.0329
2013-07-17 14:30:00,86.25,86.27,86.07,86.16,43160.240336234536,55.736,55.7489,55.6196,55.6778,43160.2403
2013-07-17 14:35:00,86.16,86.27,86.16,86.27,13031.47353147178,55.6778,55.7489,55.6778,55.7489,13031.4735
2013-07-17 14:40:00,86.27,86.29,86.18,86.18,17410.048638046297,55.7489,55.7618,55.6907,55.6907,17410.0486
2013-07-17 14:45:00,86.18,86.19,86.07,86.09,17618.552214549847,55.6907,55.6972,55.6196,55.6326,17618.5522
2013-07-17 14:50:00,86.09,86.15,86.08,86.15,17201.54506154275,55.6326,55.6713,55.6261,55.6713,17201.5451
2013-07-17 14:55:00,86.15,86.2,86.14,86.18,18765.32188531936,55.6713,55.7036,55.6649,55.6907,18765.3219
2013-07-17 15:00:00,86.2,86.22,86.16,86.22,13969.739625737748,55.7036,55.7166,55.6778,55.7166,13969.7396
2013-07-17 15:05:00,86.21,86.26,86.19,86.22,25541.68812168469,55.7101,55.7424,55.6972,55.7166,25541.6881
2013-07-17 15:10:00,86.22,86.23,86.19,86.21,38468.90986490469,55.7166,55.723,55.6972,55.7101,38468.9099
2013-07-17 15:15:00,86.21,86.24,86.15,86.23,33360.57224056776,55.7101,55.7295,55.6713,55.723,33360.5722
2013-07-17 15:20:00,86.23,86.26,86.16,86.18,30754.2775342734,55.723,55.7424,55.6778,55.6907,30754.2775
2013-07-17 15:25:00,86.2,86.24,86.17,86.18,24499.170239166942,55.7036,55.7295,55.6843,55.6907,24499.1702
2013-07-17 15:30:00,86.18,86.2,85.97,85.97,47538.81544280905,55.6907,55.7036,55.555,55.555,47538.8154
2013-07-17 15:35:00,85.98,86.13,85.97,86.09,33673.32760532308,55.5615,55.6584,55.555,55.6326,33673.3276
2013-07-17 15:40:00,86.09,86.17,86.09,86.13,50145.110149103406,55.6326,55.6843,55.6326,55.6584,50145.1101
2013-07-17 15:45:00,86.14,86.17,86.09,86.17,84548.2002721889,55.6649,55.6843,55.6326,55.6843,84548.2003
2013-07-17 15:50:00,86.17,86.2,86.17,86.2,85173.71100169956,55.6843,55.7036,55.6843,55.7036,85173.711
2013-07-17 15:55:00,86.2,86.28,86.2,86.25,453599.5306834697,55.7036,55.7553,55.7036,55.736,453599.5307
2013-07-18 09:30:00,86.52,86.87,86.46,86.63,48164.3261723197,55.9104,56.1366,55.8717,55.9815,48164.3262
2013-07-18 09:35:00,86.64,86.94,86.62,86.84,49832.354784348085,55.988,56.1818,55.9751,56.1172,49832.3548
2013-07-18 09:40:00,86.81,87.14,86.81,87.11,59110.76393875599,56.0978,56.3111,56.0978,56.2917,59110.7639
2013-07-18 09:45:00,87.05,87.14,86.72,86.83,22518.38626238324,56.2529,56.3111,56.0397,56.1108,22518.3863
2013-07-18 09:50:00,86.83,86.91,86.76,86.82,36592.37767637276,56.1108,56.1625,56.0655,56.1043,36592.3777
2013-07-18 09:55:00,86.84,86.96,86.81,86.86,27209.71673371308,56.1172,56.1948,56.0978,56.1301,27209.7167
2013-07-18 10:00:00,86.85,87.07,86.82,87.0,27209.71673371308,56.1237,56.2659,56.1043,56.2206,27209.7167
2013-07-18 10:05:00,87.03,87.16,86.97,87.14,30545.77395776985,56.24,56.324,56.2012,56.3111,30545.774
2013-07-18 10:10:00,87.14,87.25,87.09,87.23,22831.14162713856,56.3111,56.3822,56.2788,56.3692,22831.1416
2013-07-18 10:15:00,87.23,87.4,87.21,87.37,40762.44920644373,56.3692,56.4791,56.3563,56.4597,40762.4492
2013-07-18 10:20:00,87.38,87.61,87.38,87.61,48164.3261723197,56.4662,56.6148,56.4662,56.6148,48164.3262
2013-07-18 10:25:00,87.61,87.65,87.4,87.4,85382.2145782031,56.6148,56.6407,56.4791,56.4791,85382.2146
2013-07-18 10:30:00,87.42,87.49,87.36,87.4,33986.0829700784,56.492,56.5373,56.4533,56.4791,33986.083
2013-07-18 10:35:00,87.4,87.48,87.29,87.47,33152.06866406421,56.4791,56.5308,56.408,56.5243,33152.0687
2013-07-18 10:40:00,87.47,87.59,87.44,87.57,28773.493557489688,56.5243,56.6019,56.505,56.589,28773.4936
2013-07-18 10:45:00,87.58,87.61,87.51,87.52,17722.804002801622,56.5954,56.6148,56.5502,56.5566,17722.804
2013-07-18 10:50:00,87.53,87.59,87.52,87.54,20954.60943860662,56.5631,56.6019,56.5566,56.5696,20954.6094
2013-07-18 10:55:00,87.55,87.6,87.49,87.52,24707.673815670496,56.576,56.6083,56.5373,56.5566,24707.6738
2013-07-18 11:00:00,87.53,87.59,87.51,87.55,23977.911297908075,56.5631,56.6019,56.5502,56.576,23977.9113
2013-07-18 11:05:00,87.53,87.62,87.53,87.57,31379.788263784045,56.5631,56.6213,56.5631,56.589,31379.7883
2013-07-18 11:10:00,87.58,87.62,87.53,87.57,22935.39341539033,56.5954,56.6213,56.5631,56.589,22935.3934
2013-07-18 11:15:00,87.57,87.61,87.52,87.56,56921.47638546873,56.589,56.6148,56.5566,56.5825,56921.4764
2013-07-18 11:20:00,87.56,87.65,87.53,87.63,85486.46636645487,56.5825,56.6407,56.5631,56.6277,85486.4664
2013-07-18 11:25:00,87.64,87.71,87.61,87.68,23248.148780145657,56.6342,56.6794,56.6148,56.66,23248.1488
2013-07-18 11:30:00,87.67,87.85,87.64,87.85,27105.464945461303,56.6536,56.7699,56.6342,56.7699,27105.4649
2013-07-18 11:35:00,87.85,87.93,87.66,87.71,25958.695274691785,56.7699,56.8216,56.6471,56.6794,25958.6953
2013-07-18 11:40:00,87.69,87.83,87.69,87.83,10008.171672170329,56.6665,56.757,56.6665,56.757,10008.1717
2013-07-18 11:45:00,87.82,87.89,87.81,87.85,13969.739625737748,56.7505,56.7957,56.7441,56.7699,13969.7396
2013-07-18 11:50:00,87.86,87.93,87.7,87.7,21371.61659161372,56.7764,56.8216,56.673,56.673,21371.6166
2013-07-18 11:55:00,87.7,87.82,87.7,87.71,13239.977107975328,56.673,56.7505,56.673,56.6794,13239.9771
2013-07-18 12:00:00,87.72,87.72,87.61,87.62,18556.81830881581,56.6859,56.6859,56.6148,56.6213,18556.8183
2013-07-18 12:05:00,87.63,87.78,87.6,87.68,38677.41344140824,56.6277,56.7247,56.6083,56.66,38677.4134
2013-07-18 12:10:00,87.68,87.69,87.65,87.66,32526.557934553563,56.66,56.6665,56.6407,56.6471,32526.5579
2013-07-18 12:15:00,87.66,87.66,87.55,87.59,15637.768237766137,56.6471,56.6471,56.576,56.6019,15637.7682
2013-07-18 12:20:00,87.59,87.6,87.48,87.48,37113.63661763163,56.6019,56.6083,56.5308,56.5308,37113.6366
2013-07-18 12:25:00,87.48,87.5,87.32,87.33,44724.01716001115,56.5308,56.5437,56.4274,56.4339,44724.0172
2013-07-18 12:30:00,87.33,87.46,87.32,87.45,88926.77537876343,56.4339,56.5179,56.4274,56.5114,88926.7754
2013-07-18 12:35:00,87.43,87.43,87.29,87.32,45662.28325427712,56.4985,56.4985,56.408,56.4274,45662.2833
2013-07-18 12:40:00,87.31,87.34,87.27,87.27,14178.243202241296,56.4209,56.4403,56.3951,56.3951,14178.2432
2013-07-18 12:45:00,87.26,87.34,87.26,87.32,17097.293273290976,56.3886,56.4403,56.3886,56.4274,17097.2933
2013-07-18 12:50:00,87.31,87.36,87.3,87.36,13448.480684478876,56.4209,56.4533,56.4145,56.4533,13448.4807
2013-07-18 12:55:00,87.38,87.4,87.37,87.38,18139.81115580872,56.4662,56.4791,56.4597,56.4662,18139.8112
2013-07-18 13:00:00,87.38,87.56,87.38,87.56,28147.982827979045,56.4662,56.5825,56.4662,56.5825,28147.9828
2013-07-18 13:05:00,87.56,87.57,87.47,87.56,40032.68668868131,56.5825,56.589,56.5243,56.5825,40032.6867
2013-07-18 13:10:00,87.53,87.57,87.49,87.56,20954.60943860662,56.5631,56.589,56.5373,56.5825,20954.6094
2013-07-18 13:15:00,87.56,87.57,87.51,87.51,37113.63661763163,56.5825,56.589,56.5502,56.5502,37113.6366
2013-07-18 13:20:00,87.48,87.52,87.48,87.52,21058.8612268584,56.5308,56.5566,56.5308,56.5566,21058.8612
2013-07-18 13:25:00,87.52,87.64,87.5,87.62,33881.83118182663,56.5566,56.6342,56.5437,56.6213,33881.8312
2013-07-18 13:30:00,87.62,87.64,87.59,87.64,24499.170239166942,56.6213,56.6342,56.6019,56.6342,24499.1702
2013-07-18 13:35:00,87.62,87.67,87.59,87.66,27626.72388672017,56.6213,56.6536,56.6019,56.6471,27626.7239
2013-07-18 13:40:00,87.67,87.68,87.51,87.52,43264.49212448631,56.6536,56.66,56.5502,56.5566,43264.4921
2013-07-18 13:45:00,87.54,87.54,87.41,87.42,28252.234616230817,56.5696,56.5696,56.4856,56.492,28252.2346
2013-07-18 13:50:00,87.41,87.49,87.38,87.47,21163.11301511017,56.4856,56.5373,56.4662,56.5243,21163.113
2013-07-18 13:55:00,87.49,87.55,87.49,87.51,21580.120168117268,56.5373,56.576,56.5373,56.5502,21580.1202
2013-07-18 14:00:00,87.52,87.58,87.51,87.53,21892.87553287259,56.5566,56.5954,56.5502,56.5631,21892.8755
2013-07-18 14:05:00,87.54,87.67,87.53,87.63,55357.69956169212,56.5696,56.6536,56.5631,56.6277,55357.6996
2013-07-18 14:10:00,87.62,87.62,87.48,87.48,76208.05721204697,56.6213,56.6213,56.5308,56.5308,76208.0572
2013-07-18 14:15:00,87.47,87.52,87.44,87.48,64740.36050435181,56.5243,56.5566,56.505,56.5308,64740.3605
2013-07-18 14:20:00,87.5,87.56,87.48,87.52,43472.99570098986,56.5437,56.5825,56.5308,56.5566,43472.9957
2013-07-18 14:25:00,87.52,87.55,87.48,87.53,16680.28612028388,56.5566,56.576,56.5308,56.5631,16680.2861
2013-07-18 14:30:00,87.53,87.61,87.52,87.56,25958.695274691785,56.5631,56.6148,56.5566,56.5825,25958.6953
2013-07-18 14:35:00,87.56,87.56,87.48,87.48,15846.271814269683,56.5825,56.5825,56.5308,56.5308,15846.2718
2013-07-18 14:40:00,87.49,87.6,87.49,87.56,12510.214590212909,56.5373,56.6083,56.5373,56.5825,12510.2146
2013-07-18 14:45:00,87.57,87.6,87.49,87.56,31692.54362853937,56.589,56.6083,56.5373,56.5825,31692.5436
2013-07-18 14:50:00,87.54,87.56,87.51,87.55,10320.92703692565,56.5696,56.5825,56.5502,56.576,10320.927
2013-07-18 14:55:00,87.55,87.62,87.53,87.61,21475.868379865493,56.576,56.6213,56.5631,56.6148,21475.8684
2013-07-18 15:00:00,87.6,87.6,87.49,87.54,23248.148780145657,56.6083,56.6083,56.5373,56.5696,23248.1488
2013-07-18 15:05:00,87.54,87.56,87.48,87.5,36383.87409986921,56.5696,56.5825,56.5308,56.5437,36383.8741
2013-07-18 15:10:00,87.5,87.55,87.46,87.48,27939.47925147549,56.5437,56.576,56.5179,56.5308,27939.4793
2013-07-18 15:15:00,87.48,87.51,87.43,87.51,30441.52216951808,56.5308,56.5502,56.4985,56.5502,30441.5222
2013-07-18 15:20:00,87.51,87.56,87.46,87.54,34298.83833483372,56.5502,56.5825,56.5179,56.5696,34298.8383
2013-07-18 15:25:00,87.53,87.61,87.49,87.56,38990.168806163565,56.5631,56.6148,56.5373,56.5825,38990.1688
2013-07-18 15:30:00,87.56,87.58,87.47,87.47,40241.19026518486,56.5825,56.5954,56.5243,56.5243,40241.1903
2013-07-18 15:35:00,87.48,87.52,87.43,87.43,29399.00428700033,56.5308,56.5566,56.4985,56.4985,29399.0043
2013-07-18 15:40:00,87.43,87.51,87.43,87.5,114781.21886520344,56.4985,56.5502,56.4985,56.5437,114781.2189
2013-07-18 15:45:00,87.51,87.6,87.49,87.59,99873.21314519973,56.5502,56.6083,56.5373,56.6019,99873.2131
2013-07-18 15:50:00,87.6,87.6,87.55,87.56,56817.22459721696,56.6083,56.6083,56.576,56.5825,56817.2246
2013-07-18 15:55:00,87.57,87.59,87.55,87.56,116240.74390072828,56.589,56.6019,56.576,56.5825,116240.7439
2013-07-19 09:30:00,87.9,87.9,87.21,87.3,558059.8225117475,56.8022,56.8022,56.3563,56.4145,558059.8225
2013-07-19 09:35:00,87.37,87.64,87.34,87.4,79439.86264785197,56.4597,56.6342,56.4403,56.4791,79439.8626
2013-07-19 09:40:00,87.38,87.61,87.33,87.56,42117.72245371679,56.4662,56.6148,56.4339,56.5825,42117.7225
2013-07-19 09:45:00,87.57,87.63,87.33,87.34,31275.53647553227,56.589,56.6277,56.4339,56.4403,31275.5365
2013-07-19 09:50:00,87.36,87.59,87.33,87.52,21058.8612268584,56.4533,56.6019,56.4339,56.5566,21058.8612
2013-07-19 09:55:00,87.56,87.56,87.25,87.33,29607.507863503884,56.5825,56.5825,56.3822,56.4339,29607.5079
2013-07-19 10:00:00,87.32,87.56,87.32,87.55,24707.673815670496,56.4274,56.5825,56.4274,56.576,24707.6738
2013-07-19 10:05:00,87.55,87.81,87.51,87.79,62134.06579805745,56.576,56.7441,56.5502,56.7311,62134.0658
2013-07-19 10:10:00,87.82,87.88,87.76,87.85,23352.40056839743,56.7505,56.7893,56.7117,56.7699,23352.4006
2013-07-19 10:15:00,87.83,88.02,87.79,87.97,55983.21029120277,56.757,56.8798,56.7311,56.8474,55983.2103
2013-07-19 10:20:00,87.97,88.15,87.9,88.06,41387.95993595437,56.8474,56.9638,56.8022,56.9056,41387.9599
2013-07-19 10:25:00,88.06,88.06,87.93,88.0,10842.18597818452,56.9056,56.9056,56.8216,56.8668,10842.186
2013-07-19 10:30:00,88.01,88.2,87.99,88.19,34194.58654658195,56.8733,56.9961,56.8604,56.9896,34194.5865
2013-07-19 10:35:00,88.19,88.28,88.16,88.22,27001.213157209528,56.9896,57.0478,56.9702,57.009,27001.2132
2013-07-19 10:40:00,88.23,88.23,88.06,88.12,25645.939909936464,57.0155,57.0155,56.9056,56.9444,25645.9399
2013-07-19 10:45:00,88.14,88.2,88.14,88.19,16888.789696787426,56.9573,56.9961,56.9573,56.9896,16888.7897
2013-07-19 10:50:00,88.2,88.26,88.19,88.22,28564.98998098614,56.9961,57.0348,56.9896,57.009,28564.99
2013-07-19 10:55:00,88.23,88.35,88.23,88.29,28669.24176923792,57.0155,57.093,57.0155,57.0542,28669.2418
2013-07-19 11:00:00,88.29,88.29,88.24,88.27,27835.22746322372,57.0542,57.0542,57.0219,57.0413,27835.2275
2013-07-19 11:05:00,88.28,88.28,88.15,88.23,35237.104429099694,57.0478,57.0478,56.9638,57.0155,35237.1044
2013-07-19 11:10:00,88.24,88.34,88.24,88.27,22726.889838886786,57.0219,57.0865,57.0219,57.0413,22726.8898
2013-07-19 11:15:00,88.3,88.3,88.2,88.21,17722.804002801622,57.0607,57.0607,56.9961,57.0025,17722.804
2013-07-19 11:20:00,88.21,88.32,88.2,88.31,23248.148780145657,57.0025,57.0736,56.9961,57.0672,23248.1488
2013-07-19 11:25:00,88.31,88.36,88.28,88.35,21475.868379865493,57.0672,57.0995,57.0478,57.093,21475.8684
2013-07-19 11:30:00,88.36,88.38,88.26,88.26,101541.24175722813,57.0995,57.1124,57.0348,57.0348,101541.2418
2013-07-19 11:35:00,88.27,88.44,88.27,88.43,39824.18311217776,57.0413,57.1512,57.0413,57.1447,39824.1831
2013-07-19 11:40:00,88.43,88.48,88.39,88.4,29816.01144000743,57.1447,57.177,57.1189,57.1253,29816.0114
2013-07-19 11:45:00,88.38,88.4,88.27,88.31,45870.78683078066,57.1124,57.1253,57.0413,57.0672,45870.7868
2013-07-19 11:50:00,88.3,88.38,88.28,88.36,21267.364803361943,57.0607,57.1124,57.0478,57.0995,21267.3648
2013-07-19 11:55:00,88.36,88.37,88.28,88.29,43890.00285399696,57.0995,57.1059,57.0478,57.0542,43890.0029
2013-07-19 12:00:00,88.3,88.32,88.25,88.27,14073.991413989525,57.0607,57.0736,57.0284,57.0413,14073.9914
2013-07-19 12:05:00,88.29,88.47,88.28,88.44,24082.16308615985,57.0542,57.1706,57.0478,57.1512,24082.1631
2013-07-19 12:10:00,88.43,88.44,88.4,88.44,9382.66094265968,57.1447,57.1512,57.1253,57.1512,9382.6609
2013-07-19 12:15:00,88.44,88.5,88.43,88.5,16367.530755528556,57.1512,57.1899,57.1447,57.1899,16367.5308
2013-07-19 12:20:00,88.5,88.51,88.47,88.49,20433.35049734775,57.1899,57.1964,57.1706,57.1835,20433.3505
2013-07-19 12:25:00,88.5,88.52,88.47,88.48,35654.11158210679,57.1899,57.2029,57.1706,57.177,35654.1116
2013-07-19 12:30:00,88.47,88.47,88.37,88.41,54002.426314419055,57.1706,57.1706,57.1059,57.1318,54002.4263
2013-07-19 12:35:00,88.41,88.42,88.4,88.4,9695.416307415004,57.1318,57.1382,57.1253,57.1253,9695.4163
2013-07-19 12:40:00,88.41,88.44,88.39,88.43,25437.43633343292,57.1318,57.1512,57.1189,57.1447,25437.4363
2013-07-19 12:45:00,88.43,88.44,88.36,88.4,36071.11873511389,57.1447,57.1512,57.0995,57.1253,36071.1187
2013-07-19 12:50:00,88.39,88.41,88.35,88.39,25124.680968677592,57.1189,57.1318,57.093,57.1189,25124.681
2013-07-19 12:55:00,88.38,88.38,88.34,88.36,16367.530755528556,57.1124,57.1124,57.0865,57.0995,16367.5308
2013-07-19 13:00:00,88.36,88.52,88.34,88.48,53272.66379665664,57.0995,57.2029,57.0865,57.177,53272.6638
2013-07-19 13:05:00,88.48,88.49,88.46,88.46,12405.962801961134,57.177,57.1835,57.1641,57.1641,12405.9628
2013-07-19 13:10:00,88.47,88.5,88.42,88.43,27835.22746322372,57.1706,57.1899,57.1382,57.1447,27835.2275
2013-07-19 13:15:00,88.44,88.46,88.43,88.44,13448.480684478876,57.1512,57.1641,57.1447,57.1512,13448.4807
2013-07-19 13:20:00,88.42,88.46,88.4,88.45,19390.832614830008,57.1382,57.1641,57.1253,57.1576,19390.8326
2013-07-19 13:25:00,88.45,88.46,88.41,88.43,25333.18454518114,57.1576,57.1641,57.1318,57.1447,25333.1845
2013-07-19 13:30:00,88.43,88.44,88.39,88.4,28252.234616230817,57.1447,57.1512,57.1189,57.1253,28252.2346
2013-07-19 13:35:00,88.4,88.44,88.37,88.37,45558.03146602534,57.1253,57.1512,57.1059,57.1059,45558.0315
2013-07-19 13:40:00,88.37,88.44,88.37,88.4,63906.34619833761,57.1059,57.1512,57.1059,57.1253,63906.3462
2013-07-19 13:45:00,88.39,88.45,88.39,88.44,21684.371956369043,57.1189,57.1576,57.1189,57.1512,21684.372
2013-07-19 13:50:00,88.44,88.44,88.41,88.41,20746.105862103075,57.1512,57.1512,57.1318,57.1318,20746.1059
2013-07-19 13:55:00,88.41,88.44,88.4,88.43,21580.120168117268,57.1318,57.1512,57.1253,57.1447,21580.1202
2013-07-19 14:00:00,88.42,88.44,88.39,88.43,28252.234616230817,57.1382,57.1512,57.1189,57.1447,28252.2346
2013-07-19 14:05:00,88.43,88.47,88.42,88.46,25333.18454518114,57.1447,57.1706,57.1382,57.1641,25333.1845
2013-07-19 14:10:00,88.45,88.54,88.44,88.51,39511.42774742244,57.1576,57.2158,57.1512,57.1964,39511.4277
2013-07-19 14:15:00,88.52,88.55,88.51,88.55,33047.81687581243,57.2029,57.2223,57.1964,57.2223,33047.8169
2013-07-19 14:20:00,88.56,88.56,88.47,88.47,52021.64233763534,57.2287,57.2287,57.1706,57.1706,52021.6423
2013-07-19 14:25:00,88.48,88.5,88.44,88.5,17201.54506154275,57.177,57.1899,57.1512,57.1899,17201.5451
2013-07-19 14:30:00,88.49,88.54,88.46,88.54,29399.00428700033,57.1835,57.2158,57.1641,57.2158,29399.0043
2013-07-19 14:35:00,88.54,88.54,88.49,88.49,24707.673815670496,57.2158,57.2158,57.1835,57.1835,24707.6738
2013-07-19 14:40:00,88.49,88.51,88.46,88.51,42326.22603022034,57.1835,57.1964,57.1641,57.1964,42326.226
2013-07-19 14:45:00,88.51,88.52,88.47,88.52,37530.64377063872,57.1964,57.2029,57.1706,57.2029,37530.6438
2013-07-19 14:50:00,88.53,88.53,88.48,88.48,24186.414874411625,57.2093,57.2093,57.177,57.177,24186.4149
2013-07-19 14:55:00,88.49,88.51,88.44,88.44,36488.12588812099,57.1835,57.1964,57.1512,57.1512,36488.1259
2013-07-19 15:00:00,88.42,88.44,88.35,88.36,48268.57796057147,57.1382,57.1512,57.093,57.0995,48268.578
2013-07-19 15:05:00,88.37,88.5,88.37,88.43,50666.36909036228,57.1059,57.1899,57.1059,57.1447,50666.3691
2013-07-19 15:10:00,88.44,88.55,88.44,88.54,22518.38626238324,57.1512,57.2223,57.1512,57.2158,22518.3863
2013-07-19 15:15:00,88.54,88.58,88.53,88.58,44724.01716001115,57.2158,57.2416,57.2093,57.2416,44724.0172
2013-07-19 15:20:00,88.57,88.58,88.54,88.55,38364.65807665292,57.2352,57.2416,57.2158,57.2223,38364.6581
2013-07-19 15:25:00,88.55,88.64,88.54,88.62,74540.02860001857,57.2223,57.2804,57.2158,57.2675,74540.0286
2013-07-19 15:30:00,88.61,88.63,88.52,88.58,94660.623732611,57.261,57.2739,57.2029,57.2416,94660.6237
2013-07-19 15:35:00,88.58,88.58,88.45,88.5,85486.46636645487,57.2416,57.2416,57.1576,57.1899,85486.4664
2013-07-19 15:40:00,88.5,88.57,88.5,88.55,39511.42774742244,57.1899,57.2352,57.1899,57.2223,39511.4277
2013-07-19 15:45:00,88.55,88.58,88.45,88.46,96641.40770939473,57.2223,57.2416,57.1576,57.1641,96641.4077
2013-07-19 15:50:00,88.46,88.49,88.36,88.38,193074.31184228588,57.1641,57.1835,57.0995,57.1124,193074.3118
2013-07-19 15:55:00,88.37,88.39,88.32,88.36,314944.65230861,57.1059,57.1189,57.0736,57.0995,314944.6523
2013-07-22 09:30:00,88.34,88.69,88.29,88.32,68284.92130491213,57.0865,57.3127,57.0542,57.0736,68284.9213
2013-07-22 09:35:00,88.28,88.29,88.08,88.13,79752.61801260729,57.0478,57.0542,56.9185,56.9508,79752.618
2013-07-22 09:40:00,88.13,88.44,88.11,88.13,48372.82974882325,56.9508,57.1512,56.9379,56.9508,48372.8297
2013-07-22 09:45:00,88.13,88.15,87.91,87.96,22518.38626238324,56.9508,56.9638,56.8087,56.841,22518.3863
2013-07-22 09:50:00,88.0,88.24,87.99,87.99,17201.54506154275,56.8668,57.0219,56.8604,56.8604,17201.5451
2013-07-22 09:55:00,88.0,88.14,87.94,88.05,18556.81830881581,56.8668,56.9573,56.8281,56.8991,18556.8183
2013-07-22 10:00:00,88.08,88.08,87.91,88.01,28460.738192734367,56.9185,56.9185,56.8087,56.8733,28460.7382
2013-07-22 10:05:00,88.03,88.11,87.88,87.88,48268.57796057147,56.8862,56.9379,56.7893,56.7893,48268.578
2013-07-22 10:10:00,87.88,88.08,87.87,88.01,27105.464945461303,56.7893,56.9185,56.7828,56.8733,27105.4649
2013-07-22 10:15:00,88.03,88.28,88.01,88.19,32943.56508756066,56.8862,57.0478,56.8733,56.9896,32943.5651
2013-07-22 10:20:00,88.2,88.21,87.95,87.95,42430.477818472114,56.9961,57.0025,56.8345,56.8345,42430.4778
2013-07-22 10:25:00,87.94,88.16,87.91,88.06,43160.240336234536,56.8281,56.9702,56.8087,56.9056,43160.2403
2013-07-22 10:30:00,88.06,88.11,87.96,88.05,23248.148780145657,56.9056,56.9379,56.841,56.8991,23248.1488
2013-07-22 10:35:00,88.06,88.12,88.04,88.08,16054.775390773231,56.9056,56.9444,56.8927,56.9185,16054.7754
2013-07-22 10:40:00,88.1,88.25,88.08,88.24,16888.789696787426,56.9315,57.0284,56.9185,57.0219,16888.7897
2013-07-22 10:45:00,88.23,88.39,88.19,88.39,38156.15450014937,57.0155,57.1189,56.9896,57.1189,38156.1545
2013-07-22 10:50:00,88.38,88.43,88.32,88.34,27730.97567497195,57.1124,57.1447,57.0736,57.0865,27730.9757
2013-07-22 10:55:00,88.34,88.51,88.34,88.43,37426.39198238695,57.0865,57.1964,57.0865,57.1447,37426.392
2013-07-22 11:00:00,88.44,88.54,88.41,88.5,23039.645203642107,57.1512,57.2158,57.1318,57.1899,23039.6452
2013-07-22 11:05:00,88.51,88.56,88.49,88.53,49415.34763134099,57.1964,57.2287,57.1835,57.2093,49415.3476
2013-07-22 11:10:00,88.52,88.68,88.51,88.66,210380.1086920804,57.2029,57.3063,57.1964,57.2933,210380.1087
2013-07-22 11:15:00,88.63,88.64,88.5,88.51,80586.63231862149,57.2739,57.2804,57.1899,57.1964,80586.6323
2013-07-22 11:20:00,88.52,88.52,88.3,88.33,111862.16879415375,57.2029,57.2029,57.0607,57.0801,111862.1688
2013-07-22 11:25:00,88.34,88.48,88.31,88.45,26271.450639447103,57.0865,57.177,57.0672,57.1576,26271.4506
2013-07-22 11:30:00,88.45,88.51,88.43,88.51,17305.796849794522,57.1576,57.1964,57.1447,57.1964,17305.7968
2013-07-22 11:35:00,88.52,88.58,88.43,88.43,28877.745345741463,57.2029,57.2416,57.1447,57.1447,28877.7453
2013-07-22 11:40:00,88.43,88.58,88.42,88.55,26479.954215950656,57.1447,57.2416,57.1382,57.2223,26479.9542
2013-07-22 11:45:00,88.54,88.75,88.54,88.74,26271.450639447103,57.2158,57.3515,57.2158,57.345,26271.4506
2013-07-22 11:50:00,88.75,88.81,88.65,88.69,27001.213157209528,57.3515,57.3903,57.2869,57.3127,27001.2132
2013-07-22 11:55:00,88.7,88.71,88.57,88.61,18244.062944060493,57.3192,57.3256,57.2352,57.261,18244.0629
2013-07-22 12:00:00,88.59,88.66,88.57,88.65,20850.357650354847,57.2481,57.2933,57.2352,57.2869,20850.3577
2013-07-22 12:05:00,88.63,88.7,88.63,88.65,14490.99856699662,57.2739,57.3192,57.2739,57.2869,14490.9986
2013-07-22 12:10:00,88.65,88.65,88.58,88.63,10842.18597818452,57.2869,57.2869,57.2416,57.2739,10842.186
2013-07-22 12:15:00,88.64,88.65,88.55,88.57,15429.264661262589,57.2804,57.2869,57.2223,57.2352,15429.2647
2013-07-22 12:20:00,88.59,88.62,88.54,88.54,11467.696707695166,57.2481,57.2675,57.2158,57.2158,11467.6967
2013-07-22 12:25:00,88.54,88.55,88.49,88.54,10633.682401680971,57.2158,57.2223,57.1835,57.2158,10633.6824
2013-07-22 12:30:00,88.54,88.59,88.54,88.54,18452.56652056404,57.2158,57.2481,57.2158,57.2158,18452.5665
2013-07-22 12:35:00,88.53,88.61,88.51,88.55,12614.466378464684,57.2093,57.261,57.1964,57.2223,12614.4664
2013-07-22 12:40:00,88.55,88.61,88.53,88.53,32422.306146301788,57.2223,57.261,57.2093,57.2093,32422.3061
2013-07-22 12:45:00,88.52,88.55,88.44,88.5,11154.941342939845,57.2029,57.2223,57.1512,57.1899,11154.9413
2013-07-22 12:50:00,88.47,88.57,88.46,88.5,25541.68812168469,57.1706,57.2352,57.1641,57.1899,25541.6881
2013-07-22 12:55:00,88.5,88.53,88.45,88.52,10737.934189932746,57.1899,57.2093,57.1576,57.2029,10737.9342
2013-07-22 13:00:00,88.51,88.53,88.39,88.39,10842.18597818452,57.1964,57.2093,57.1189,57.1189,10842.186
2013-07-22 13:05:00,88.39,88.41,88.36,88.39,10425.178825177423,57.1189,57.1318,57.0995,57.1189,10425.1788
2013-07-22 13:10:00,88.39,88.42,88.34,88.34,9382.66094265968,57.1189,57.1382,57.0865,57.0865,9382.6609
2013-07-22 13:15:00,88.32,88.32,88.18,88.18,37530.64377063872,57.0736,57.0736,56.9832,56.9832,37530.6438
2013-07-22 13:20:00,88.2,88.42,88.18,88.31,39511.42774742244,56.9961,57.1382,56.9832,57.0672,39511.4277
2013-07-22 13:25:00,88.31,88.31,88.22,88.3,10320.92703692565,57.0672,57.0672,57.009,57.0607,10320.927
2013-07-22 13:30:00,88.3,88.3,88.25,88.25,13239.977107975328,57.0607,57.0607,57.0284,57.0284,13239.9771
2013-07-22 13:35:00,88.24,88.25,88.14,88.15,11884.703860702262,57.0219,57.0284,56.9573,56.9638,11884.7039
2013-07-22 13:40:00,88.14,88.2,88.09,88.19,13761.2360492342,56.9573,56.9961,56.925,56.9896,13761.236
2013-07-22 13:45:00,88.19,88.19,88.07,88.08,20954.60943860662,56.9896,56.9896,56.9121,56.9185,20954.6094
2013-07-22 13:50:00,88.07,88.14,88.07,88.1,34403.0901230855,56.9121,56.9573,56.9121,56.9315,34403.0901
2013-07-22 13:55:00,88.09,88.15,88.08,88.11,16888.789696787426,56.925,56.9638,56.9185,56.9379,16888.7897
2013-07-22 14:00:00,88.09,88.18,88.08,88.12,21475.868379865493,56.925,56.9832,56.9185,56.9444,21475.8684
2013-07-22 14:05:00,88.1,88.11,88.01,88.04,22726.889838886786,56.9315,56.9379,56.8733,56.8927,22726.8898
2013-07-22 14:10:00,88.06,88.14,88.04,88.13,33152.06866406421,56.9056,56.9573,56.8927,56.9508,33152.0687
2013-07-22 14:15:00,88.14,88.25,88.14,88.24,15533.516449514362,56.9573,57.0284,56.9573,57.0219,15533.5164
2013-07-22 14:20:00,88.26,88.31,88.21,88.26,15533.516449514362,57.0348,57.0672,57.0025,57.0348,15533.5164
2013-07-22 14:25:00,88.28,88.3,88.23,88.25,16367.530755528556,57.0478,57.0607,57.0155,57.0284,16367.5308
2013-07-22 14:30:00,88.24,88.27,88.12,88.2,25020.429180425817,57.0219,57.0413,56.9444,56.9961,25020.4292
2013-07-22 14:35:00,88.2,88.25,88.17,88.24,17722.804002801622,56.9961,57.0284,56.9767,57.0219,17722.804
2013-07-22 14:40:00,88.24,88.32,88.21,88.29,42326.22603022034,57.0219,57.0736,57.0025,57.0542,42326.226
2013-07-22 14:45:00,88.28,88.31,88.2,88.22,28043.73103972727,57.0478,57.0672,56.9961,57.009,28043.731
2013-07-22 14:50:00,88.21,88.3,88.2,88.3,34820.097276092594,57.0025,57.0607,56.9961,57.0607,34820.0973
2013-07-22 14:55:00,88.3,88.4,88.3,88.38,21475.868379865493,57.0607,57.1253,57.0607,57.1124,21475.8684
2013-07-22 15:00:00,88.38,88.48,88.36,88.45,25124.680968677592,57.1124,57.177,57.0995,57.1576,25124.681
2013-07-22 15:05:00,88.45,88.46,88.33,88.35,28356.48640448259,57.1576,57.1641,57.0801,57.093,28356.4864
2013-07-22 15:10:00,88.35,88.35,88.22,88.22,36383.87409986921,57.093,57.093,57.009,57.009,36383.8741
2013-07-22 15:15:00,88.24,88.24,88.15,88.15,26375.70242769888,57.0219,57.0219,56.9638,56.9638,26375.7024
2013-07-22 15:20:00,88.17,88.23,88.16,88.17,17827.055791053393,56.9767,57.0155,56.9702,56.9767,17827.0558
2013-07-22 15:25:00,88.17,88.25,88.17,88.24,18348.314732312265,56.9767,57.0284,56.9767,57.0219,18348.3147
2013-07-22 15:30:00,88.23,88.25,88.22,88.25,24916.17739217404,57.0155,57.0284,57.009,57.0284,24916.1774
2013-07-22 15:35:00,88.25,88.25,87.98,88.01,37947.65092364582,57.0284,57.0284,56.8539,56.8733,37947.6509
2013-07-22 15:40:00,88.0,88.17,88.0,88.12,20120.59513259243,56.8668,56.9767,56.8668,56.9444,20120.5951
2013-07-22 15:45:00,88.11,88.14,88.04,88.05,40241.19026518486,56.9379,56.9573,56.8927,56.8991,40241.1903
2013-07-22 15:50:00,88.05,88.19,88.05,88.17,66512.64090463196,56.8991,56.9896,56.8991,56.9767,66512.6409
2013-07-22 15:55:00,88.16,88.24,88.15,88.22,105398.55792254375,56.9702,57.0219,56.9638,57.009,105398.5579
2013-07-23 09:30:00,88.28,88.36,88.06,88.25,144075.971363952,57.0478,57.0995,56.9056,57.0284,144075.9714
2013-07-23 09:35:00,88.29,88.44,88.25,88.38,45349.52788952179,57.0542,57.1512,57.0284,57.1124,45349.5279
2013-07-23 09:40:00,88.43,88.69,88.4,88.69,44202.75821875228,57.1447,57.3127,57.1253,57.3127,44202.7582
2013-07-23 09:45:00,88.65,88.77,88.6,88.74,35758.363370358566,57.2869,57.3644,57.2546,57.345,35758.3634
2013-07-23 09:50:00,88.74,88.74,88.6,88.7,77042.07151806116,57.345,57.345,57.2546,57.3192,77042.0715
2013-07-23 09:55:00,88.7,88.87,88.7,88.74,45141.02431301824,57.3192,57.429,57.3192,57.345,45141.0243
2013-07-23 10:00:00,88.78,88.79,88.45,88.46,43890.00285399696,57.3709,57.3773,57.1576,57.1641,43890.0029
2013-07-23 10:05:00,88.47,88.54,88.29,88.29,36071.11873511389,57.1706,57.2158,57.0542,57.0542,36071.1187
2013-07-23 10:10:00,88.29,88.55,88.13,88.49,44724.01716001115,57.0542,57.2223,56.9508,57.1835,44724.0172
2013-07-23 10:15:00,88.49,88.83,88.49,88.83,59736.27466826664,57.1835,57.4032,57.1835,57.4032,59736.2747
2013-07-23 10:20:00,88.83,88.89,88.71,88.75,41387.95993595437,57.4032,57.442,57.3256,57.3515,41387.9599
2013-07-23 10:25:00,88.76,88.76,88.57,88.72,37739.14734714227,57.358,57.358,57.2352,57.3321,37739.1473
2013-07-23 10:30:00,88.71,88.73,88.4,88.45,37739.14734714227,57.3256,57.3386,57.1253,57.1576,37739.1473
2013-07-23 10:35:00,88.45,88.45,88.32,88.38,53898.17452616728,57.1576,57.1576,57.0736,57.1124,53898.1745
2013-07-23 10:40:00,88.39,88.56,88.38,88.52,31067.032899028723,57.1189,57.2287,57.1124,57.2029,31067.0329
2013-07-23 10:45:00,88.5,88.5,88.3,88.33,21058.8612268584,57.1899,57.1899,57.0607,57.0801,21058.8612
2013-07-23 10:50:00,88.33,88.44,88.24,88.44,38885.917017911794,57.0801,57.1512,57.0219,57.1512,38885.917
2013-07-23 10:55:00,88.45,88.62,88.45,88.6,18452.56652056404,57.1576,57.2675,57.1576,57.2546,18452.5665
2013-07-23 11:00:00,88.59,88.59,88.36,88.4,20746.105862103075,57.2481,57.2481,57.0995,57.1253,20746.1059
2013-07-23 11:05:00,88.41,88.48,88.37,88.39,25750.191698188235,57.1318,57.177,57.1059,57.1189,25750.1917
2013-07-23 11:10:00,88.41,88.44,88.32,88.37,52647.15306714599,57.1318,57.1512,57.0736,57.1059,52647.1531
2013-07-23 11:15:00,88.35,88.38,88.16,88.26,25750.191698188235,57.093,57.1124,56.9702,57.0348,25750.1917
2013-07-23 11:20:00,88.26,88.35,88.26,88.35,12405.962801961134,57.0348,57.093,57.0348,57.093,12405.9628
2013-07-23 11:25:00,88.35,88.39,88.32,88.33,18035.559367556943,57.093,57.1189,57.0736,57.0801,18035.5594
2013-07-23 11:30:00,88.33,88.39,88.32,88.35,18452.56652056404,57.0801,57.1189,57.0736,57.093,18452.5665
2013-07-23 11:35:00,88.37,88.38,88.34,88.36,30337.270381266306,57.1059,57.1124,57.0865,57.0995,30337.2704
2013-07-23 11:40:00,88.38,88.38,88.33,88.34,19703.587979585333,57.1124,57.1124,57.0801,57.0865,19703.588
2013-07-23 11:45:00,88.34,88.51,88.32,88.51,19912.09155608888,57.0865,57.1964,57.0736,57.1964,19912.0916
2013-07-23 11:50:00,88.49,88.55,88.42,88.43,12301.71101370936,57.1835,57.2223,57.1382,57.1447,12301.711
2013-07-23 11:55:00,88.41,88.47,88.36,88.47,20120.59513259243,57.1318,57.1706,57.0995,57.1706,20120.5951
2013-07-23 12:00:00,88.43,88.55,88.42,88.55,26896.96136895776,57.1447,57.2223,57.1382,57.2223,26896.9614
2013-07-23 12:05:00,88.56,88.57,88.52,88.52,21371.61659161372,57.2287,57.2352,57.2029,57.2029,21371.6166
2013-07-23 12:10:00,88.53,88.56,88.45,88.45,17618.552214549847,57.2093,57.2287,57.1576,57.1576,17618.5522
2013-07-23 12:15:00,88.45,88.45,88.32,88.38,16471.78254378033,57.1576,57.1576,57.0736,57.1124,16471.7825
2013-07-23 12:20:00,88.36,88.49,88.36,88.47,14595.250355248394,57.0995,57.1835,57.0995,57.1706,14595.2504
2013-07-23 12:25:00,88.47,88.55,88.47,88.53,19912.09155608888,57.1706,57.2223,57.1706,57.2093,19912.0916
2013-07-23 12:30:00,88.51,88.51,88.32,88.32,35549.859793855016,57.1964,57.1964,57.0736,57.0736,35549.8598
2013-07-23 12:35:00,88.33,88.41,88.32,88.38,7818.8841188830675,57.0801,57.1318,57.0736,57.1124,7818.8841
2013-07-23 12:40:00,88.38,88.48,88.34,88.48,38885.917017911794,57.1124,57.177,57.0865,57.177,38885.917
2013-07-23 12:45:00,88.48,88.48,88.34,88.4,10112.423460422102,57.177,57.177,57.0865,57.1253,10112.4235
2013-07-23 12:50:00,88.4,88.4,88.33,88.36,9278.409154407907,57.1253,57.1253,57.0801,57.0995,9278.4092
2013-07-23 12:55:00,88.33,88.37,88.32,88.33,14490.99856699662,57.0801,57.1059,57.0736,57.0801,14490.9986
2013-07-23 13:00:00,88.36,88.44,88.34,88.44,7506.128754127745,57.0995,57.1512,57.0865,57.1512,7506.1288
2013-07-23 13:05:00,88.46,88.5,88.43,88.44,13761.2360492342,57.1641,57.1899,57.1447,57.1512,13761.236
2013-07-23 13:10:00,88.42,88.44,88.34,88.43,17305.796849794522,57.1382,57.1512,57.0865,57.1447,17305.7968
2013-07-23 13:15:00,88.44,88.49,88.42,88.42,21163.11301511017,57.1512,57.1835,57.1382,57.1382,21163.113
2013-07-23 13:20:00,88.42,88.43,88.37,88.38,13448.480684478876,57.1382,57.1447,57.1059,57.1124,13448.4807
2013-07-23 13:25:00,88.37,88.42,88.33,88.39,18661.07009706759,57.1059,57.1382,57.0801,57.1189,18661.0701
2013-07-23 13:30:00,88.41,88.47,88.38,88.42,14803.753931751942,57.1318,57.1706,57.1124,57.1382,14803.7539
2013-07-23 13:35:00,88.42,88.44,88.4,88.42,16159.027179025006,57.1382,57.1512,57.1253,57.1382,16159.0272
2013-07-23 13:40:00,88.42,88.43,88.26,88.28,39719.93132392599,57.1382,57.1447,57.0348,57.0478,39719.9313
2013-07-23 13:45:00,88.29,88.29,88.13,88.16,48998.34047833389,57.0542,57.0542,56.9508,56.9702,48998.3405
2013-07-23 13:50:00,88.15,88.22,88.12,88.17,17097.293273290976,56.9638,57.009,56.9444,56.9767,17097.2933
2013-07-23 13:55:00,88.17,88.2,88.11,88.15,19286.58082657824,56.9767,56.9961,56.9379,56.9638,19286.5808
2013-07-23 14:00:00,88.16,88.26,88.16,88.22,13761.2360492342,56.9702,57.0348,56.9702,57.009,13761.236
2013-07-23 14:05:00,88.22,88.24,88.18,88.21,15012.25750825549,57.009,57.0219,56.9832,57.0025,15012.2575
2013-07-23 14:10:00,88.23,88.24,88.17,88.2,10633.682401680971,57.0155,57.0219,56.9767,56.9961,10633.6824
2013-07-23 14:15:00,88.19,88.34,88.18,88.33,19078.07725007469,56.9896,57.0865,56.9832,57.0801,19078.0773
2013-07-23 14:20:00,88.33,88.33,88.25,88.25,9695.416307415004,57.0801,57.0801,57.0284,57.0284,9695.4163
2013-07-23 14:25:00,88.23,88.24,88.17,88.22,10425.178825177423,57.0155,57.0219,56.9767,57.009,10425.1788
2013-07-23 14:30:00,88.24,88.28,88.21,88.25,39824.18311217776,57.0219,57.0478,57.0025,57.0284,39824.1831
2013-07-23 14:35:00,88.25,88.38,88.2,88.35,72767.74819973842,57.0284,57.1124,56.9961,57.093,72767.7482
2013-07-23 14:40:00,88.38,88.55,88.35,88.52,26584.20600420243,57.1124,57.2223,57.093,57.2029,26584.206
2013-07-23 14:45:00,88.54,88.62,88.51,88.51,23143.89699189388,57.2158,57.2675,57.1964,57.1964,23143.897
2013-07-23 14:50:00,88.51,88.57,88.48,88.51,21267.364803361943,57.1964,57.2352,57.177,57.1964,21267.3648
2013-07-23 14:55:00,88.5,88.5,88.39,88.4,31379.788263784045,57.1899,57.1899,57.1189,57.1253,31379.7883
2013-07-23 15:00:00,88.4,88.49,88.4,88.42,26375.70242769888,57.1253,57.1835,57.1253,57.1382,26375.7024
2013-07-23 15:05:00,88.42,88.45,88.39,88.43,58693.7567857489,57.1382,57.1576,57.1189,57.1447,58693.7568
2013-07-23 15:10:00,88.43,88.52,88.41,88.5,15846.271814269683,57.1447,57.2029,57.1318,57.1899,15846.2718
2013-07-23 15:15:00,88.51,88.55,88.43,88.47,46809.05292504664,57.1964,57.2223,57.1447,57.1706,46809.0529
2013-07-23 15:20:00,88.48,88.54,88.45,88.52,22101.37910937614,57.177,57.2158,57.1576,57.2029,22101.3791
2013-07-23 15:25:00,88.52,88.54,88.48,88.53,19182.32903832646,57.2029,57.2158,57.177,57.2093,19182.329
2013-07-23 15:30:00,88.52,88.54,88.41,88.41,97996.68095666778,57.2029,57.2158,57.1318,57.1318,97996.681
2013-07-23 15:35:00,88.41,88.45,88.29,88.32,37739.14734714227,57.1318,57.1576,57.0542,57.0736,37739.1473
2013-07-23 15:40:00,88.32,88.35,88.28,88.29,59423.51930351132,57.0736,57.093,57.0478,57.0542,59423.5193
2013-07-23 15:45:00,88.3,88.34,88.25,88.3,75165.53932952923,57.0607,57.0865,57.0284,57.0607,75165.5393
2013-07-23 15:50:00,88.3,88.38,88.28,88.32,92992.59512058264,57.0607,57.1124,57.0478,57.0736,92992.5951
2013-07-23 15:55:00,88.32,88.36,88.27,88.29,152103.3590593386,57.0736,57.0995,57.0413,57.0542,152103.3591
2013-07-24 09:30:00,88.4,88.51,88.02,88.07,53272.66379665664,57.1253,57.1964,56.8798,56.9121,53272.6638
2013-07-24 09:35:00,88.07,88.08,87.77,87.85,38781.665229660015,56.9121,56.9185,56.7182,56.7699,38781.6652
2013-07-24 09:40:00,87.85,87.96,87.77,87.77,28460.738192734367,56.7699,56.841,56.7182,56.7182,28460.7382
2013-07-24 09:45:00,87.78,87.94,87.77,87.79,49936.60657259986,56.7247,56.8281,56.7182,56.7311,49936.6066
2013-07-24 09:50:00,87.8,87.99,87.69,87.84,78501.596553586,56.7376,56.8604,56.6665,56.7634,78501.5966
2013-07-24 09:55:00,87.79,87.88,87.72,87.8,80690.88410687326,56.7311,56.7893,56.6859,56.7376,80690.8841
2013-07-24 10:00:00,87.77,87.84,87.53,87.57,53481.16737316018,56.7182,56.7634,56.5631,56.589,53481.1674
2013-07-24 10:05:00,87.6,87.74,87.48,87.48,15116.509296507264,56.6083,56.6988,56.5308,56.5308,15116.5093
2013-07-24 10:10:00,87.48,87.57,87.39,87.54,27522.4720984684,56.5308,56.589,56.4726,56.5696,27522.4721
2013-07-24 10:15:00,87.56,87.58,87.44,87.58,50249.36193735519,56.5825,56.5954,56.505,56.5954,50249.3619
2013-07-24 10:20:00,87.57,87.61,87.48,87.6,41909.21887721324,56.589,56.6148,56.5308,56.6083,41909.2189
2013-07-24 10:25:00,87.6,87.61,87.38,87.55,29607.507863503884,56.6083,56.6148,56.4662,56.576,29607.5079
2013-07-24 10:30:00,87.57,87.63,87.51,87.57,36071.11873511389,56.589,56.6277,56.5502,56.589,36071.1187
2013-07-24 10:35:00,87.58,87.63,87.5,87.54,47017.55650155018,56.5954,56.6277,56.5437,56.5696,47017.5565
2013-07-24 10:40:00,87.56,87.68,87.55,87.61,29086.248922245013,56.5825,56.66,56.576,56.6148,29086.2489
2013-07-24 10:45:00,87.6,87.61,87.5,87.55,45975.03861903244,56.6083,56.6148,56.5437,56.576,45975.0386
2013-07-24 10:50:00,87.54,87.59,87.5,87.58,25541.68812168469,56.5696,56.6019,56.5437,56.5954,25541.6881
2013-07-24 10:55:00,87.58,87.58,87.47,87.47,19390.832614830008,56.5954,56.5954,56.5243,56.5243,19390.8326
2013-07-24 11:00:00,87.47,87.57,87.47,87.54,26062.94706294356,56.5243,56.589,56.5243,56.5696,26062.9471
2013-07-24 11:05:00,87.54,87.59,87.44,87.46,18035.559367556943,56.5696,56.6019,56.505,56.5179,18035.5594
2013-07-24 11:10:00,87.48,87.55,87.39,87.39,52334.39770239067,56.5308,56.576,56.4726,56.4726,52334.3977
2013-07-24 11:15:00,87.42,87.48,87.38,87.42,8235.891271890165,56.492,56.5308,56.4662,56.492,8235.8913
2013-07-24 11:20:00,87.42,87.48,87.41,87.48,7401.876965875971,56.492,56.5308,56.4856,56.5308,7401.877
2013-07-24 11:25:00,87.48,87.51,87.43,87.45,16054.775390773231,56.5308,56.5502,56.4985,56.5114,16054.7754
2013-07-24 11:30:00,87.49,87.55,87.49,87.5,28252.234616230817,56.5373,56.576,56.5373,56.5437,28252.2346
2013-07-24 11:35:00,87.51,87.6,87.47,87.59,39407.175959170665,56.5502,56.6083,56.5243,56.6019,39407.176
2013-07-24 11:40:00,87.59,87.6,87.53,87.53,25333.18454518114,56.6019,56.6083,56.5631,56.5631,25333.1845
2013-07-24 11:45:00,87.53,87.57,87.5,87.5,13761.2360492342,56.5631,56.589,56.5437,56.5437,13761.236
2013-07-24 11:50:00,87.52,87.53,87.44,87.45,15950.523602521458,56.5566,56.5631,56.505,56.5114,15950.5236
2013-07-24 11:55:00,87.45,87.45,87.34,87.38,48998.34047833389,56.5114,56.5114,56.4403,56.4662,48998.3405
2013-07-24 12:00:00,87.4,87.4,87.26,87.28,16784.53790853565,56.4791,56.4791,56.3886,56.4016,16784.5379
2013-07-24 12:05:00,87.28,87.3,87.14,87.18,17618.552214549847,56.4016,56.4145,56.3111,56.3369,17618.5522
2013-07-24 12:10:00,87.17,87.22,87.06,87.06,20537.602285599525,56.3305,56.3628,56.2594,56.2594,20537.6023
2013-07-24 12:15:00,87.09,87.16,87.05,87.1,7818.8841188830675,56.2788,56.324,56.2529,56.2852,7818.8841
2013-07-24 12:20:00,87.11,87.24,87.09,87.24,18765.32188531936,56.2917,56.3757,56.2788,56.3757,18765.3219
2013-07-24 12:25:00,87.23,87.24,87.09,87.11,10320.92703692565,56.3692,56.3757,56.2788,56.2917,10320.927
2013-07-24 12:30:00,87.1,87.12,86.93,86.93,27522.4720984684,56.2852,56.2982,56.1754,56.1754,27522.4721
2013-07-24 12:35:00,86.93,87.02,86.87,86.9,43785.75106574518,56.1754,56.2335,56.1366,56.156,43785.7511
2013-07-24 12:40:00,86.93,86.94,86.84,86.87,9591.16451916323,56.1754,56.1818,56.1172,56.1366,9591.1645
2013-07-24 12:45:00,86.9,86.98,86.87,86.88,17722.804002801622,56.156,56.2077,56.1366,56.1431,17722.804
2013-07-24 12:50:00,86.88,86.98,86.84,86.9,34820.097276092594,56.1431,56.2077,56.1172,56.156,34820.0973
2013-07-24 12:55:00,86.9,86.9,86.81,86.81,58902.26036225245,56.156,56.156,56.0978,56.0978,58902.2604
2013-07-24 13:00:00,86.81,86.93,86.81,86.9,20224.846920844204,56.0978,56.1754,56.0978,56.156,20224.8469
2013-07-24 13:05:00,86.9,86.95,86.87,86.91,55253.44777344035,56.156,56.1883,56.1366,56.1625,55253.4478
2013-07-24 13:10:00,86.92,86.93,86.82,86.82,10633.682401680971,56.1689,56.1754,56.1043,56.1043,10633.6824
2013-07-24 13:15:00,86.82,86.84,86.73,86.81,22309.88268587969,56.1043,56.1172,56.0461,56.0978,22309.8827
2013-07-24 13:20:00,86.81,86.85,86.72,86.78,12197.459225457584,56.0978,56.1237,56.0397,56.0785,12197.4592
2013-07-24 13:25:00,86.78,86.83,86.75,86.75,5629.596565595809,56.0785,56.1108,56.0591,56.0591,5629.5966
2013-07-24 13:30:00,86.75,86.79,86.73,86.73,6880.6180246171,56.0591,56.0849,56.0461,56.0461,6880.618
2013-07-24 13:35:00,86.73,86.78,86.69,86.78,30337.270381266306,56.0461,56.0785,56.0203,56.0785,30337.2704
2013-07-24 13:40:00,86.79,86.92,86.79,86.81,24811.925603922267,56.0849,56.1689,56.0849,56.0978,24811.9256
2013-07-24 13:45:00,86.84,86.93,86.82,86.9,13552.732472730651,56.1172,56.1754,56.1043,56.156,13552.7325
2013-07-24 13:50:00,86.91,87.01,86.9,86.91,15429.264661262589,56.1625,56.2271,56.156,56.1625,15429.2647
2013-07-24 13:55:00,86.91,87.04,86.91,87.01,35237.104429099694,56.1625,56.2465,56.1625,56.2271,35237.1044
2013-07-24 14:00:00,87.0,87.04,86.96,86.98,30128.76680476276,56.2206,56.2465,56.1948,56.2077,30128.7668
2013-07-24 14:05:00,86.98,87.1,86.98,87.06,29607.507863503884,56.2077,56.2852,56.2077,56.2594,29607.5079
2013-07-24 14:10:00,87.04,87.18,87.04,87.09,18139.81115580872,56.2465,56.3369,56.2465,56.2788,18139.8112
2013-07-24 14:15:00,87.11,87.18,87.02,87.02,19390.832614830008,56.2917,56.3369,56.2335,56.2335,19390.8326
2013-07-24 14:20:00,87.04,87.1,86.98,87.09,165239.08437906217,56.2465,56.2852,56.2077,56.2788,165239.0844
2013-07-24 14:25:00,87.08,87.12,87.02,87.05,20954.60943860662,56.2723,56.2982,56.2335,56.2529,20954.6094
2013-07-24 14:30:00,87.08,87.13,87.01,87.02,87884.25749624569,56.2723,56.3046,56.2271,56.2335,87884.2575
2013-07-24 14:35:00,87.01,87.12,87.01,87.08,30233.01859301453,56.2271,56.2982,56.2271,56.2723,30233.0186
2013-07-24 14:40:00,87.06,87.16,87.04,87.13,25750.191698188235,56.2594,56.324,56.2465,56.3046,25750.1917
2013-07-24 14:45:00,87.12,87.19,87.12,87.17,12093.207437205812,56.2982,56.3434,56.2982,56.3305,12093.2074
2013-07-24 14:50:00,87.18,87.25,87.15,87.2,9278.409154407907,56.3369,56.3822,56.3176,56.3499,9278.4092
2013-07-24 14:55:00,87.19,87.24,87.17,87.21,14803.753931751942,56.3434,56.3757,56.3305,56.3563,14803.7539
2013-07-24 15:00:00,87.21,87.22,87.07,87.12,14073.991413989525,56.3563,56.3628,56.2659,56.2982,14073.9914
2013-07-24 15:05:00,87.11,87.15,87.04,87.14,33152.06866406421,56.2917,56.3176,56.2465,56.3111,33152.0687
2013-07-24 15:10:00,87.14,87.14,87.03,87.08,20224.846920844204,56.3111,56.3111,56.24,56.2723,20224.8469
2013-07-24 15:15:00,87.08,87.12,87.06,87.08,13135.725319723551,56.2723,56.2982,56.2594,56.2723,13135.7253
2013-07-24 15:20:00,87.09,87.31,87.08,87.25,18556.81830881581,56.2788,56.4209,56.2723,56.3822,18556.8183
2013-07-24 15:25:00,87.25,87.26,87.18,87.22,22205.630897627914,56.3822,56.3886,56.3369,56.3628,22205.6309
2013-07-24 15:30:00,87.22,87.22,87.05,87.05,26167.19885119533,56.3628,56.3628,56.2529,56.2529,26167.1989
2013-07-24 15:35:00,87.05,87.14,87.05,87.07,29294.75249874856,56.2529,56.3111,56.2529,56.2659,29294.7525
2013-07-24 15:40:00,87.05,87.27,87.05,87.13,48372.82974882325,56.2529,56.3951,56.2529,56.3046,48372.8297
2013-07-24 15:45:00,87.13,87.2,87.06,87.09,66721.14448113552,56.3046,56.3499,56.2594,56.2788,66721.1445
2013-07-24 15:50:00,87.09,87.19,87.05,87.11,81733.401989391,56.2788,56.3434,56.2529,56.2917,81733.402
2013-07-24 15:55:00,87.12,87.29,87.07,87.28,168992.14875612603,56.2982,56.408,56.2659,56.4016,168992.1488
2013-07-25 09:30:00,87.02,87.02,86.5,86.5,85069.45921344777,56.2335,56.2335,55.8975,55.8975,85069.4592
2013-07-25 09:35:00,86.51,87.01,86.5,87.01,48998.34047833389,55.904,56.2271,55.8975,56.2271,48998.3405
2013-07-25 09:40:00,87.03,87.2,86.91,87.05,24916.17739217404,56.24,56.3499,56.1625,56.2529,24916.1774
2013-07-25 09:45:00,87.05,87.36,87.04,87.17,58589.50499749712,56.2529,56.4533,56.2465,56.3305,58589.505
2013-07-25 09:50:00,87.15,87.36,86.97,87.19,40345.44205343663,56.3176,56.4533,56.2012,56.3434,40345.4421
2013-07-25 09:55:00,87.17,87.17,86.92,87.14,13969.739625737748,56.3305,56.3305,56.1689,56.3111,13969.7396
2013-07-25 10:00:00,87.14,87.27,87.12,87.16,28147.982827979045,56.3111,56.3951,56.2982,56.324,28147.9828
2013-07-25 10:05:00,87.15,87.34,86.95,86.95,32422.306146301788,56.3176,56.4403,56.1883,56.1883,32422.3061
2013-07-25 10:10:00,86.93,87.12,86.92,87.01,17514.300426298072,56.1754,56.2982,56.1689,56.2271,17514.3004
2013-07-25 10:15:00,86.99,87.0,86.83,86.98,16888.789696787426,56.2142,56.2206,56.1108,56.2077,16888.7897
2013-07-25 10:20:00,86.96,86.99,86.81,86.84,13239.977107975328,56.1948,56.2142,56.0978,56.1172,13239.9771
2013-07-25 10:25:00,86.87,86.9,86.8,86.89,12197.459225457584,56.1366,56.156,56.0914,56.1495,12197.4592
2013-07-25 10:30:00,86.9,87.12,86.86,86.88,30024.51501651098,56.156,56.2982,56.1301,56.1431,30024.515
2013-07-25 10:35:00,86.86,87.06,86.8,86.92,14908.005720003715,56.1301,56.2594,56.0914,56.1689,14908.0057
2013-07-25 10:40:00,86.92,86.92,86.74,86.8,10216.675248673875,56.1689,56.1689,56.0526,56.0914,10216.6752
2013-07-25 10:45:00,86.84,86.96,86.8,86.9,12822.969954968232,56.1172,56.1948,56.0914,56.156,12822.97
2013-07-25 10:50:00,86.95,86.96,86.78,86.9,11988.955648954035,56.1883,56.1948,56.0785,56.156,11988.9556
2013-07-25 10:55:00,86.89,86.96,86.84,86.91,10946.437766436296,56.1495,56.1948,56.1172,56.1625,10946.4378
2013-07-25 11:00:00,86.96,87.01,86.86,87.0,16784.53790853565,56.1948,56.2271,56.1301,56.2206,16784.5379
2013-07-25 11:05:00,86.97,87.0,86.84,86.86,13656.984260982425,56.2012,56.2206,56.1172,56.1301,13656.9843
2013-07-25 11:10:00,86.86,86.87,86.72,86.81,18661.07009706759,56.1301,56.1366,56.0397,56.0978,18661.0701
2013-07-25 11:15:00,86.79,86.9,86.78,86.88,13552.732472730651,56.0849,56.156,56.0785,56.1431,13552.7325
2013-07-25 11:20:00,86.87,86.93,86.84,86.86,39615.67953567421,56.1366,56.1754,56.1172,56.1301,39615.6795
2013-07-25 11:25:00,86.87,86.91,86.86,86.87,5942.351930351131,56.1366,56.1625,56.1301,56.1366,5942.3519
2013-07-25 11:30:00,86.86,86.93,86.84,86.89,31692.54362853937,56.1301,56.1754,56.1172,56.1495,31692.5436
2013-07-25 11:35:00,86.88,86.98,86.87,86.89,17201.54506154275,56.1431,56.2077,56.1366,56.1495,17201.5451
2013-07-25 11:40:00,86.89,86.98,86.89,86.92,9382.66094265968,56.1495,56.2077,56.1495,56.1689,9382.6609
2013-07-25 11:45:00,86.92,87.02,86.9,86.97,17722.804002801622,56.1689,56.2335,56.156,56.2012,17722.804
2013-07-25 11:50:00,86.97,87.0,86.89,87.0,10112.423460422102,56.2012,56.2206,56.1495,56.2206,10112.4235
2013-07-25 11:55:00,87.01,87.07,86.95,86.95,30545.77395776985,56.2271,56.2659,56.1883,56.1883,30545.774
2013-07-25 12:00:00,86.96,87.0,86.9,86.91,6880.6180246171,56.1948,56.2206,56.156,56.1625,6880.618
2013-07-25 12:05:00,86.9,87.04,86.9,87.0,27418.220310216624,56.156,56.2465,56.156,56.2206,27418.2203
2013-07-25 12:10:00,87.0,87.1,87.0,87.08,6150.85550685468,56.2206,56.2852,56.2206,56.2723,6150.8555
2013-07-25 12:15:00,87.09,87.19,87.07,87.18,12614.466378464684,56.2788,56.3434,56.2659,56.3369,12614.4664
2013-07-25 12:20:00,87.16,87.31,87.14,87.24,19390.832614830008,56.324,56.4209,56.3111,56.3757,19390.8326
2013-07-25 12:25:00,87.25,87.34,87.18,87.22,21371.61659161372,56.3822,56.4403,56.3369,56.3628,21371.6166
2013-07-25 12:30:00,87.25,87.27,87.17,87.18,11676.200284198714,56.3822,56.3951,56.3305,56.3369,11676.2003
2013-07-25 12:35:00,87.19,87.35,87.16,87.25,29086.248922245013,56.3434,56.4468,56.324,56.3822,29086.2489
2013-07-25 12:40:00,87.25,87.4,87.23,87.38,26792.709580705978,56.3822,56.4791,56.3692,56.4662,26792.7096
2013-07-25 12:45:00,87.42,87.51,87.4,87.48,32109.550781546463,56.492,56.5502,56.4791,56.5308,32109.5508
2013-07-25 12:50:00,87.47,87.49,87.35,87.41,18452.56652056404,56.5243,56.5373,56.4468,56.4856,18452.5665
2013-07-25 12:55:00,87.4,87.47,87.38,87.41,20120.59513259243,56.4791,56.5243,56.4662,56.4856,20120.5951
2013-07-25 13:00:00,87.41,87.43,87.36,87.38,12927.221743220003,56.4856,56.4985,56.4533,56.4662,12927.2217
2013-07-25 13:05:00,87.38,87.41,87.24,87.3,25437.43633343292,56.4662,56.4856,56.3757,56.4145,25437.4363
2013-07-25 13:10:00,87.3,87.35,87.26,87.28,18348.314732312265,56.4145,56.4468,56.3886,56.4016,18348.3147
2013-07-25 13:15:00,87.28,87.29,87.16,87.22,28043.73103972727,56.4016,56.408,56.324,56.3628,28043.731
2013-07-25 13:20:00,87.22,87.3,87.21,87.24,12405.962801961134,56.3628,56.4145,56.3563,56.3757,12405.9628
2013-07-25 13:25:00,87.25,87.32,87.24,87.3,12510.214590212909,56.3822,56.4274,56.3757,56.4145,12510.2146
2013-07-25 13:30:00,87.27,87.33,87.17,87.27,47434.56365455728,56.3951,56.4339,56.3305,56.3951,47434.5637
2013-07-25 13:35:00,87.26,87.26,87.06,87.15,26479.954215950656,56.3886,56.3886,56.2594,56.3176,26479.9542
2013-07-25 13:40:00,87.19,87.24,87.04,87.11,67033.89984589083,56.3434,56.3757,56.2465,56.2917,67033.8998
2013-07-25 13:45:00,87.11,87.28,87.07,87.28,8340.14306014194,56.2917,56.4016,56.2659,56.4016,8340.1431
2013-07-25 13:50:00,87.29,87.29,87.13,87.26,16263.27896727678,56.408,56.408,56.3046,56.3886,16263.279
2013-07-25 13:55:00,87.24,87.26,87.14,87.24,31067.032899028723,56.3757,56.3886,56.3111,56.3757,31067.0329
2013-07-25 14:00:00,87.24,87.35,87.17,87.34,18139.81115580872,56.3757,56.4468,56.3305,56.4403,18139.8112
2013-07-25 14:05:00,87.36,87.48,87.34,87.44,15116.509296507264,56.4533,56.5308,56.4403,56.505,15116.5093
2013-07-25 14:10:00,87.45,87.47,87.22,87.22,8444.394848393713,56.5114,56.5243,56.3628,56.3628,8444.3948
2013-07-25 14:15:00,87.22,87.32,87.15,87.18,42847.484971479214,56.3628,56.4274,56.3176,56.3369,42847.485
2013-07-25 14:20:00,87.19,87.23,87.17,87.2,8235.891271890165,56.3434,56.3692,56.3305,56.3499,8235.8913
2013-07-25 14:25:00,87.21,87.22,87.09,87.12,22101.37910937614,56.3563,56.3628,56.2788,56.2982,22101.3791
2013-07-25 14:30:00,87.11,87.22,87.04,87.08,28460.738192734367,56.2917,56.3628,56.2465,56.2723,28460.7382
2013-07-25 14:35:00,87.1,87.14,87.1,87.12,7923.135907134842,56.2852,56.3111,56.2852,56.2982,7923.1359
2013-07-25 14:40:00,87.14,87.14,87.06,87.1,14386.746778744844,56.3111,56.3111,56.2594,56.2852,14386.7468
2013-07-25 14:45:00,87.12,87.13,87.01,87.05,15637.768237766137,56.2982,56.3046,56.2271,56.2529,15637.7682
2013-07-25 14:50:00,87.06,87.16,87.05,87.14,13031.47353147178,56.2594,56.324,56.2529,56.3111,13031.4735
2013-07-25 14:55:00,87.14,87.14,86.9,86.91,19390.832614830008,56.3111,56.3111,56.156,56.1625,19390.8326
2013-07-25 15:00:00,86.94,86.98,86.92,86.98,18139.81115580872,56.1818,56.2077,56.1689,56.2077,18139.8112
2013-07-25 15:05:00,86.98,87.16,86.97,87.14,17827.055791053393,56.2077,56.324,56.2012,56.3111,17827.0558
2013-07-25 15:10:00,87.13,87.28,87.13,87.19,19807.839767837104,56.3046,56.4016,56.3046,56.3434,19807.8398
2013-07-25 15:15:00,87.18,87.26,87.07,87.17,27835.22746322372,56.3369,56.3886,56.2659,56.3305,27835.2275
2013-07-25 15:20:00,87.15,87.3,87.12,87.29,25958.695274691785,56.3176,56.4145,56.2982,56.408,25958.6953
2013-07-25 15:25:00,87.3,87.36,87.24,87.27,48372.82974882325,56.4145,56.4533,56.3757,56.3951,48372.8297
2013-07-25 15:30:00,87.25,87.33,87.21,87.21,31067.032899028723,56.3822,56.4339,56.3563,56.3563,31067.0329
2013-07-25 15:35:00,87.22,87.37,87.21,87.32,76312.30900029874,56.3628,56.4597,56.3563,56.4274,76312.309
2013-07-25 15:40:00,87.3,87.37,87.2,87.31,70578.46064645116,56.4145,56.4597,56.3499,56.4209,70578.4606
2013-07-25 15:45:00,87.28,87.3,87.14,87.28,41804.96708896147,56.4016,56.4145,56.3111,56.4016,41804.9671
2013-07-25 15:50:00,87.3,87.32,87.16,87.29,98934.94705093376,56.4145,56.4274,56.324,56.408,98934.9471
2013-07-25 15:55:00,87.28,87.33,87.16,87.31,166177.35047332814,56.4016,56.4339,56.324,56.4209,166177.3505
2013-07-26 09:30:00,86.72,86.88,86.62,86.71,56817.22459721696,56.0397,56.1431,55.9751,56.0332,56817.2246
2013-07-26 09:35:00,86.72,86.99,86.71,86.99,30545.77395776985,56.0397,56.2142,56.0332,56.2142,30545.774
2013-07-26 09:40:00,86.93,87.19,86.91,87.1,61925.5622215539,56.1754,56.3434,56.1625,56.2852,61925.5622
2013-07-26 09:45:00,87.12,87.13,86.77,86.79,26792.709580705978,56.2982,56.3046,56.072,56.0849,26792.7096
2013-07-26 09:50:00,86.78,86.88,86.63,86.64,34924.34906434437,56.0785,56.1431,55.9815,55.988,34924.3491
2013-07-26 09:55:00,86.64,86.74,86.57,86.74,42117.72245371679,55.988,56.0526,55.9427,56.0526,42117.7225
2013-07-26 10:00:00,86.7,86.81,86.66,86.79,19703.587979585333,56.0268,56.0978,56.0009,56.0849,19703.588
2013-07-26 10:05:00,86.78,86.9,86.73,86.76,30024.51501651098,56.0785,56.156,56.0461,56.0655,30024.515
2013-07-26 10:10:00,86.75,86.76,86.57,86.68,26375.70242769888,56.0591,56.0655,55.9427,56.0138,26375.7024
2013-07-26 10:15:00,86.68,86.68,86.58,86.61,20120.59513259243,56.0138,56.0138,55.9492,55.9686,20120.5951
2013-07-26 10:20:00,86.62,86.62,86.46,86.62,19286.58082657824,55.9751,55.9751,55.8717,55.9751,19286.5808
2013-07-26 10:25:00,86.62,86.66,86.37,86.37,37113.63661763163,55.9751,56.0009,55.8135,55.8135,37113.6366
2013-07-26 10:30:00,86.35,86.39,86.17,86.22,47851.57080756438,55.8006,55.8264,55.6843,55.7166,47851.5708
2013-07-26 10:35:00,86.22,86.39,86.21,86.35,35028.600852596144,55.7166,55.8264,55.7101,55.8006,35028.6009
2013-07-26 10:40:00,86.35,86.43,86.28,86.39,21163.11301511017,55.8006,55.8523,55.7553,55.8264,21163.113
2013-07-26 10:45:00,86.37,86.37,86.2,86.24,35966.86694686212,55.8135,55.8135,55.7036,55.7295,35966.8669
2013-07-26 10:50:00,86.21,86.36,86.18,86.34,57651.23890323116,55.7101,55.807,55.6907,55.7941,57651.2389
2013-07-26 10:55:00,86.31,86.34,86.17,86.23,24186.414874411625,55.7747,55.7941,55.6843,55.723,24186.4149
2013-07-26 11:00:00,86.24,86.29,86.12,86.27,16159.027179025006,55.7295,55.7618,55.652,55.7489,16159.0272
2013-07-26 11:05:00,86.26,86.37,86.26,86.27,22935.39341539033,55.7424,55.8135,55.7424,55.7489,22935.3934
2013-07-26 11:10:00,86.25,86.49,86.25,86.49,39198.67238266712,55.736,55.891,55.736,55.891,39198.6724
2013-07-26 11:15:00,86.48,86.58,86.45,86.55,11780.45207245049,55.8846,55.9492,55.8652,55.9298,11780.4521
2013-07-26 11:20:00,86.56,86.59,86.45,86.55,10008.171672170329,55.9363,55.9557,55.8652,55.9298,10008.1717
2013-07-26 11:25:00,86.57,86.59,86.43,86.44,7089.121601120648,55.9427,55.9557,55.8523,55.8587,7089.1216
2013-07-26 11:30:00,86.45,86.59,86.45,86.58,12718.718166716457,55.8652,55.9557,55.8652,55.9492,12718.7182
2013-07-26 11:35:00,86.54,86.61,86.49,86.6,10112.423460422102,55.9234,55.9686,55.891,55.9621,10112.4235
2013-07-26 11:40:00,86.6,86.64,86.56,86.61,25854.44348644001,55.9621,55.988,55.9363,55.9686,25854.4435
2013-07-26 11:45:00,86.61,86.66,86.56,86.64,27001.213157209528,55.9686,56.0009,55.9363,55.988,27001.2132
2013-07-26 11:50:00,86.63,86.64,86.51,86.51,12822.969954968232,55.9815,55.988,55.904,55.904,12822.97
2013-07-26 11:55:00,86.53,86.66,86.52,86.65,11259.193131191618,55.9169,56.0009,55.9104,55.9944,11259.1931
2013-07-26 12:00:00,86.65,86.67,86.54,86.59,11988.955648954035,55.9944,56.0074,55.9234,55.9557,11988.9556
2013-07-26 12:05:00,86.59,86.67,86.59,86.67,9382.66094265968,55.9557,56.0074,55.9557,56.0074,9382.6609
2013-07-26 12:10:00,86.65,86.71,86.61,86.61,33881.83118182663,55.9944,56.0332,55.9686,55.9686,33881.8312
2013-07-26 12:15:00,86.63,86.66,86.6,86.6,4587.078683078066,55.9815,56.0009,55.9621,55.9621,4587.0787
2013-07-26 12:20:00,86.59,86.67,86.59,86.59,10737.934189932746,55.9557,56.0074,55.9557,55.9557,10737.9342
2013-07-26 12:25:00,86.61,86.67,86.59,86.64,18661.07009706759,55.9686,56.0074,55.9557,55.988,18661.0701
2013-07-26 12:30:00,86.66,86.77,86.56,86.71,23665.15593315276,56.0009,56.072,55.9363,56.0332,23665.1559
2013-07-26 12:35:00,86.69,86.75,86.61,86.65,15950.523602521458,56.0203,56.0591,55.9686,55.9944,15950.5236
2013-07-26 12:40:00,86.66,86.67,86.56,86.64,4274.323318322744,56.0009,56.0074,55.9363,55.988,4274.3233
2013-07-26 12:45:00,86.64,86.71,86.63,86.63,10529.430613429198,55.988,56.0332,55.9815,55.9815,10529.4306
2013-07-26 12:50:00,86.62,86.69,86.58,86.65,12614.466378464684,55.9751,56.0203,55.9492,55.9944,12614.4664
2013-07-26 12:55:00,86.65,86.67,86.56,86.56,28773.493557489688,55.9944,56.0074,55.9363,55.9363,28773.4936
2013-07-26 13:00:00,86.55,86.6,86.52,86.6,6359.359083358228,55.9298,55.9621,55.9104,55.9621,6359.3591
2013-07-26 13:05:00,86.59,86.68,86.59,86.6,8757.150213149036,55.9557,56.0138,55.9557,55.9621,8757.1502
2013-07-26 13:10:00,86.61,86.69,86.61,86.67,8548.646636645488,55.9686,56.0203,55.9686,56.0074,8548.6466
2013-07-26 13:15:00,86.68,86.69,86.63,86.68,7714.632330631293,56.0138,56.0203,55.9815,56.0138,7714.6323
2013-07-26 13:20:00,86.7,86.7,86.62,86.69,12822.969954968232,56.0268,56.0268,55.9751,56.0203,12822.97
2013-07-26 13:25:00,86.68,86.76,86.67,86.68,27105.464945461303,56.0138,56.0655,56.0074,56.0138,27105.4649
2013-07-26 13:30:00,86.69,86.71,86.59,86.65,47121.80828980196,56.0203,56.0332,55.9557,55.9944,47121.8083
2013-07-26 13:35:00,86.67,86.7,86.59,86.61,27626.72388672017,56.0074,56.0268,55.9557,55.9686,27626.7239
2013-07-26 13:40:00,86.61,86.65,86.59,86.59,8652.898424897261,55.9686,55.9944,55.9557,55.9557,8652.8984
2013-07-26 13:45:00,86.62,86.66,86.57,86.66,42117.72245371679,55.9751,56.0009,55.9427,56.0009,42117.7225
2013-07-26 13:50:00,86.66,86.7,86.66,86.68,8131.639483638391,56.0009,56.0268,56.0009,56.0138,8131.6395
2013-07-26 13:55:00,86.68,86.7,86.61,86.64,19807.839767837104,56.0138,56.0268,55.9686,55.988,19807.8398
2013-07-26 14:00:00,86.65,86.7,86.62,86.68,36383.87409986921,55.9944,56.0268,55.9751,56.0138,36383.8741
2013-07-26 14:05:00,86.69,86.71,86.63,86.64,18244.062944060493,56.0203,56.0332,55.9815,55.988,18244.0629
2013-07-26 14:10:00,86.64,86.75,86.64,86.73,24707.673815670496,55.988,56.0591,55.988,56.0461,24707.6738
2013-07-26 14:15:00,86.74,86.74,86.65,86.67,21267.364803361943,56.0526,56.0526,55.9944,56.0074,21267.3648
2013-07-26 14:20:00,86.66,86.67,86.61,86.62,19182.32903832646,56.0009,56.0074,55.9686,55.9751,19182.329
2013-07-26 14:25:00,86.63,86.66,86.55,86.58,14803.753931751942,55.9815,56.0009,55.9298,55.9492,14803.7539
2013-07-26 14:30:00,86.56,86.64,86.55,86.63,7923.135907134842,55.9363,55.988,55.9298,55.9815,7923.1359
2013-07-26 14:35:00,86.62,86.63,86.57,86.6,8548.646636645488,55.9751,55.9815,55.9427,55.9621,8548.6466
2013-07-26 14:40:00,86.62,86.73,86.6,86.69,18765.32188531936,55.9751,56.0461,55.9621,56.0203,18765.3219
2013-07-26 14:45:00,86.7,86.72,86.65,86.66,15950.523602521458,56.0268,56.0397,55.9944,56.0009,15950.5236
2013-07-26 14:50:00,86.64,86.78,86.63,86.77,17827.055791053393,55.988,56.0785,55.9815,56.072,17827.0558
2013-07-26 14:55:00,86.74,86.77,86.6,86.66,51500.38339637647,56.0526,56.072,55.9621,56.0009,51500.3834
2013-07-26 15:00:00,86.67,86.74,86.58,86.66,33986.0829700784,56.0074,56.0526,55.9492,56.0009,33986.083
2013-07-26 15:05:00,86.64,86.72,86.53,86.71,42534.729606723886,55.988,56.0397,55.9169,56.0332,42534.7296
2013-07-26 15:10:00,86.72,86.78,86.66,86.68,19807.839767837104,56.0397,56.0785,56.0009,56.0138,19807.8398
2013-07-26 15:15:00,86.68,86.69,86.62,86.69,36383.87409986921,56.0138,56.0203,55.9751,56.0203,36383.8741
2013-07-26 15:20:00,86.69,86.74,86.67,86.71,49623.851207844535,56.0203,56.0526,56.0074,56.0332,49623.8512
2013-07-26 15:25:00,86.71,86.71,86.64,86.66,32735.06151105712,56.0332,56.0332,55.988,56.0009,32735.0615
2013-07-26 15:30:00,86.66,86.67,86.58,86.67,31171.2846872805,56.0009,56.0074,55.9492,56.0074,31171.2847
2013-07-26 15:35:00,86.67,86.81,86.67,86.81,50666.36909036228,56.0074,56.0978,56.0074,56.0978,50666.3691
2013-07-26 15:40:00,86.8,86.91,86.8,86.82,48372.82974882325,56.0914,56.1625,56.0914,56.1043,48372.8297
2013-07-26 15:45:00,86.84,86.95,86.83,86.95,70474.20885819939,56.1172,56.1883,56.1108,56.1883,70474.2089
2013-07-26 15:50:00,86.95,86.99,86.92,86.93,86320.48067246907,56.1883,56.2142,56.1689,56.1754,86320.4807
2013-07-26 15:55:00,86.93,87.09,86.93,87.04,177749.29896927509,56.1754,56.2788,56.1754,56.2465,177749.299
2013-07-29 09:30:00,87.02,87.04,86.52,86.56,57546.987114979376,56.2335,56.2465,55.9104,55.9363,57546.9871
2013-07-29 09:35:00,86.6,86.62,86.16,86.21,60674.54076253261,55.9621,55.9751,55.6778,55.7101,60674.5408
2013-07-29 09:40:00,86.2,86.34,86.13,86.33,36696.62946462453,55.7036,55.7941,55.6584,55.7877,36696.6295
2013-07-29 09:45:00,86.31,86.44,86.23,86.28,21892.87553287259,55.7747,55.8587,55.723,55.7553,21892.8755
2013-07-29 09:50:00,86.31,86.36,86.17,86.21,52751.40485539776,55.7747,55.807,55.6843,55.7101,52751.4049
2013-07-29 09:55:00,86.22,86.28,86.07,86.14,64636.108716100025,55.7166,55.7553,55.6196,55.6649,64636.1087
2013-07-29 10:00:00,86.1,86.18,85.99,86.11,40136.93847693308,55.639,55.6907,55.5679,55.6455,40136.9385
2013-07-29 10:05:00,86.11,86.14,85.97,86.04,28564.98998098614,55.6455,55.6649,55.555,55.6003,28564.99
2013-07-29 10:10:00,86.04,86.09,85.96,86.06,48372.82974882325,55.6003,55.6326,55.5486,55.6132,48372.8297
2013-07-29 10:15:00,86.07,86.27,86.07,86.22,36905.13304112808,55.6196,55.7489,55.6196,55.7166,36905.133
2013-07-29 10:20:00,86.21,86.33,86.2,86.33,19286.58082657824,55.7101,55.7877,55.7036,55.7877,19286.5808
2013-07-29 10:25:00,86.31,86.38,86.3,86.36,24290.6666626634,55.7747,55.82,55.7683,55.807,24290.6667
2013-07-29 10:30:00,86.36,86.4,86.21,86.26,36592.37767637276,55.807,55.8329,55.7101,55.7424,36592.3777
2013-07-29 10:35:00,86.26,86.41,86.2,86.39,40241.19026518486,55.7424,55.8394,55.7036,55.8264,40241.1903
2013-07-29 10:40:00,86.39,86.39,86.21,86.32,33986.0829700784,55.8264,55.8264,55.7101,55.7812,33986.083
2013-07-29 10:45:00,86.32,86.37,86.25,86.28,29711.75965175566,55.7812,55.8135,55.736,55.7553,29711.7597
2013-07-29 10:50:00,86.28,86.32,86.21,86.24,28981.99713399324,55.7553,55.7812,55.7101,55.7295,28981.9971
2013-07-29 10:55:00,86.23,86.25,86.14,86.24,25228.932756929367,55.723,55.736,55.6649,55.7295,25228.9328
2013-07-29 11:00:00,86.25,86.25,86.14,86.22,20016.34334434065,55.736,55.736,55.6649,55.7166,20016.3433
2013-07-29 11:05:00,86.21,86.21,86.05,86.08,39198.67238266712,55.7101,55.7101,55.6067,55.6261,39198.6724
2013-07-29 11:10:00,86.08,86.11,86.05,86.1,37009.38482937985,55.6261,55.6455,55.6067,55.639,37009.3848
2013-07-29 11:15:00,86.07,86.12,86.05,86.09,34090.33475833017,55.6196,55.652,55.6067,55.6326,34090.3348
2013-07-29 11:20:00,86.09,86.16,86.05,86.05,55566.20313819567,55.6326,55.6778,55.6067,55.6067,55566.2031
2013-07-29 11:25:00,86.05,86.09,86.02,86.06,54836.44062043325,55.6067,55.6326,55.5873,55.6132,54836.4406
2013-07-29 11:30:00,86.05,86.09,85.96,86.06,54002.426314419055,55.6067,55.6326,55.5486,55.6132,54002.4263
2013-07-29 11:35:00,86.07,86.09,85.91,85.91,64114.849774841154,55.6196,55.6326,55.5162,55.5162,64114.8498
2013-07-29 11:40:00,85.91,85.99,85.85,85.98,47643.06723106083,55.5162,55.5679,55.4775,55.5615,47643.0672
2013-07-29 11:45:00,85.99,85.99,85.82,85.85,83088.67523666407,55.5679,55.5679,55.4581,55.4775,83088.6752
2013-07-29 11:50:00,85.86,85.92,85.83,85.84,48685.58511357857,55.4839,55.5227,55.4645,55.471,48685.5851
2013-07-29 11:55:00,85.84,85.94,85.83,85.87,37426.39198238695,55.471,55.5356,55.4645,55.4904,37426.392
2013-07-29 12:00:00,85.86,85.97,85.86,85.9,34924.34906434437,55.4839,55.555,55.4839,55.5098,34924.3491
2013-07-29 12:05:00,85.9,85.95,85.85,85.89,26584.20600420243,55.5098,55.5421,55.4775,55.5033,26584.206
2013-07-29 12:10:00,85.87,85.93,85.86,85.9,21058.8612268584,55.4904,55.5292,55.4839,55.5098,21058.8612
2013-07-29 12:15:00,85.88,85.93,85.85,85.91,34507.34191133727,55.4969,55.5292,55.4775,55.5162,34507.3419
2013-07-29 12:20:00,85.91,85.96,85.82,85.88,26896.96136895776,55.5162,55.5486,55.4581,55.4969,26896.9614
2013-07-29 12:25:00,85.9,85.91,85.86,85.86,22831.14162713856,55.5098,55.5162,55.4839,55.4839,22831.1416
2013-07-29 12:30:00,85.87,85.9,85.84,85.86,14282.49499049307,55.4904,55.5098,55.471,55.4839,14282.495
2013-07-29 12:35:00,85.86,85.91,85.85,85.9,18765.32188531936,55.4839,55.5162,55.4775,55.5098,18765.3219
2013-07-29 12:40:00,85.89,85.9,85.85,85.87,17305.796849794522,55.5033,55.5098,55.4775,55.4904,17305.7968
2013-07-29 12:45:00,85.88,85.91,85.78,85.84,37947.65092364582,55.4969,55.5162,55.4322,55.471,37947.6509
2013-07-29 12:50:00,85.85,85.88,85.84,85.85,14386.746778744844,55.4775,55.4969,55.471,55.4775,14386.7468
2013-07-29 12:55:00,85.86,85.89,85.81,85.85,14282.49499049307,55.4839,55.5033,55.4516,55.4775,14282.495
2013-07-29 13:00:00,85.86,85.95,85.85,85.95,27418.220310216624,55.4839,55.5421,55.4775,55.5421,27418.2203
2013-07-29 13:05:00,85.94,85.95,85.9,85.93,21684.371956369043,55.5356,55.5421,55.5098,55.5292,21684.372
2013-07-29 13:10:00,85.93,85.96,85.9,85.96,23352.40056839743,55.5292,55.5486,55.5098,55.5486,23352.4006
2013-07-29 13:15:00,85.96,86.04,85.96,86.0,21267.364803361943,55.5486,55.6003,55.5486,55.5744,21267.3648
2013-07-29 13:20:00,86.01,86.06,85.96,85.96,13865.487837485976,55.5809,55.6132,55.5486,55.5486,13865.4878
2013-07-29 13:25:00,85.96,86.08,85.96,86.05,39824.18311217776,55.5486,55.6261,55.5486,55.6067,39824.1831
2013-07-29 13:30:00,86.04,86.1,86.03,86.03,27001.213157209528,55.6003,55.639,55.5938,55.5938,27001.2132
2013-07-29 13:35:00,86.04,86.04,85.92,85.93,16054.775390773231,55.6003,55.6003,55.5227,55.5292,16054.7754
2013-07-29 13:40:00,85.92,85.98,85.91,85.93,44828.26894826292,55.5227,55.5615,55.5162,55.5292,44828.2689
2013-07-29 13:45:00,85.92,86.07,85.92,86.05,32735.06151105712,55.5227,55.6196,55.5227,55.6067,32735.0615
2013-07-29 13:50:00,86.04,86.05,85.98,85.99,139280.38910437038,55.6003,55.6067,55.5615,55.5679,139280.3891
2013-07-29 13:55:00,86.0,86.09,85.98,85.98,21892.87553287259,55.5744,55.6326,55.5615,55.5615,21892.8755
2013-07-29 14:00:00,85.99,86.11,85.95,86.07,54940.69240868503,55.5679,55.6455,55.5421,55.6196,54940.6924
2013-07-29 14:05:00,86.07,86.14,86.05,86.1,35654.11158210679,55.6196,55.6649,55.6067,55.639,35654.1116
2013-07-29 14:10:00,86.12,86.13,85.98,86.05,30754.2775342734,55.652,55.6584,55.5615,55.6067,30754.2775
2013-07-29 14:15:00,86.04,86.06,86.01,86.02,14490.99856699662,55.6003,55.6132,55.5809,55.5873,14490.9986
2013-07-29 14:20:00,86.01,86.04,85.95,86.03,33256.32045231598,55.5809,55.6003,55.5421,55.5938,33256.3205
2013-07-29 14:25:00,86.04,86.11,85.95,86.02,35132.85264084792,55.6003,55.6455,55.5421,55.5873,35132.8526
2013-07-29 14:30:00,86.01,86.06,85.98,86.0,34924.34906434437,55.5809,55.6132,55.5615,55.5744,34924.3491
2013-07-29 14:35:00,86.0,86.0,85.92,85.96,28460.738192734367,55.5744,55.5744,55.5227,55.5486,28460.7382
2013-07-29 14:40:00,85.96,86.04,85.96,85.98,33256.32045231598,55.5486,55.6003,55.5486,55.5615,33256.3205
2013-07-29 14:45:00,85.98,86.11,85.97,86.11,27626.72388672017,55.5615,55.6455,55.555,55.6455,27626.7239
2013-07-29 14:50:00,86.11,86.14,86.07,86.07,29607.507863503884,55.6455,55.6649,55.6196,55.6196,29607.5079
2013-07-29 14:55:00,86.07,86.18,86.01,86.11,49519.59941959276,55.6196,55.6907,55.5809,55.6455,49519.5994
2013-07-29 15:00:00,86.11,86.19,86.08,86.16,41804.96708896147,55.6455,55.6972,55.6261,55.6778,41804.9671
2013-07-29 15:05:00,86.16,86.33,86.11,86.22,79648.36622435552,55.6778,55.7877,55.6455,55.7166,79648.3662
2013-07-29 15:10:00,86.21,86.39,86.21,86.34,71516.72674071713,55.7101,55.8264,55.7101,55.7941,71516.7267
2013-07-29 15:15:00,86.33,86.34,86.14,86.14,52647.15306714599,55.7877,55.7941,55.6649,55.6649,52647.1531
2013-07-29 15:20:00,86.13,86.2,86.05,86.2,45349.52788952179,55.6584,55.7036,55.6067,55.7036,45349.5279
2013-07-29 15:25:00,86.2,86.33,86.17,86.3,41492.21172420615,55.7036,55.7877,55.6843,55.7683,41492.2117
2013-07-29 15:30:00,86.31,86.45,86.31,86.43,76520.81257680229,55.7747,55.8652,55.7747,55.8523,76520.8126
2013-07-29 15:35:00,86.44,86.51,86.43,86.46,56295.96565595809,55.8587,55.904,55.8523,55.8717,56295.9657
2013-07-29 15:40:00,86.46,86.55,86.37,86.52,84026.94133093003,55.8717,55.9298,55.8135,55.9104,84026.9413
2013-07-29 15:45:00,86.53,86.69,86.51,86.62,120306.56364254748,55.9169,56.0203,55.904,55.9751,120306.5636
2013-07-29 15:50:00,86.6,86.72,86.55,86.67,233106.9985309672,55.9621,56.0397,55.9298,56.0074,233106.9985
2013-07-29 15:55:00,86.67,86.84,86.6,86.79,434312.9498568915,56.0074,56.1172,55.9621,56.0849,434312.9499
2013-07-30 09:30:00,86.71,86.86,86.33,86.33,123329.86550184892,56.0332,56.1301,55.7877,55.7877,123329.8655
2013-07-30 09:35:00,86.33,86.33,85.45,85.51,120410.81543079924,55.7877,55.7877,55.219,55.2578,120410.8154
2013-07-30 09:40:00,85.53,85.67,85.42,85.49,146682.26607024635,55.2707,55.3612,55.1996,55.2448,146682.2661
2013-07-30 09:45:00,85.47,85.84,85.05,85.58,149601.31614129603,55.2319,55.471,54.9605,55.303,149601.3161
2013-07-30 09:50:00,85.62,86.22,85.56,85.74,79752.61801260729,55.3288,55.7166,55.2901,55.4064,79752.618
2013-07-30 09:55:00,85.73,85.73,85.52,85.6,74852.7839647739,55.3999,55.3999,55.2642,55.3159,74852.784
2013-07-30 10:00:00,85.56,85.93,85.56,85.85,327663.37047532643,55.2901,55.5292,55.2901,55.4775,327663.3705
2013-07-30 10:05:00,85.88,86.11,85.66,85.78,119785.3047012886,55.4969,55.6455,55.3547,55.4322,119785.3047
2013-07-30 10:10:00,85.71,85.86,85.63,85.76,135840.08009206183,55.387,55.4839,55.3353,55.4193,135840.0801
2013-07-30 10:15:00,85.75,85.85,85.61,85.66,366757.79106974177,55.4129,55.4775,55.3224,55.3547,366757.7911
2013-07-30 10:20:00,85.59,85.67,85.2,85.26,150643.83402381378,55.3095,55.3612,55.0574,55.0962,150643.834
2013-07-30 10:25:00,85.26,85.26,84.69,84.77,124685.138749122,55.0962,55.0962,54.7279,54.7796,124685.1387
2013-07-30 10:30:00,84.71,84.77,84.17,84.42,177645.0471810233,54.7408,54.7796,54.3918,54.5534,177645.0472
2013-07-30 10:35:00,84.42,84.42,84.13,84.35,128855.21027919296,54.5534,54.5534,54.366,54.5082,128855.2103
2013-07-30 10:40:00,84.35,84.38,84.07,84.12,136257.08724506892,54.5082,54.5275,54.3272,54.3595,136257.0872
2013-07-30 10:45:00,84.1,84.15,83.69,83.69,198391.1530431264,54.3466,54.3789,54.0817,54.0817,198391.153
2013-07-30 10:50:00,83.71,83.71,82.61,83.0,315257.4076733653,54.0946,54.0946,53.3837,53.6358,315257.4077
2013-07-30 10:55:00,83.03,84.08,82.94,83.78,371449.1215410716,53.6551,54.3337,53.597,54.1398,371449.1215
2013-07-30 11:00:00,83.76,84.4,83.69,84.16,189008.49210046668,54.1269,54.5405,54.0817,54.3854,189008.4921
2013-07-30 11:05:00,84.1,84.36,84.07,84.29,87571.50213149036,54.3466,54.5146,54.3272,54.4694,87571.5021
2013-07-30 11:10:00,84.31,84.6,84.22,84.55,73497.51071750085,54.4823,54.6697,54.4241,54.6374,73497.5107
2013-07-30 11:15:00,84.55,84.89,84.53,84.64,125936.16020814328,54.6374,54.8571,54.6245,54.6956,125936.1602
2013-07-30 11:20:00,84.65,84.79,84.41,84.78,156481.93416591315,54.702,54.7925,54.5469,54.786,156481.9342
2013-07-30 11:25:00,84.78,84.79,84.27,84.36,115406.72959471408,54.786,54.7925,54.4565,54.5146,115406.7296
2013-07-30 11:30:00,84.31,84.58,84.24,84.45,44202.75821875228,54.4823,54.6568,54.4371,54.5728,44202.7582
2013-07-30 11:35:00,84.47,84.57,84.3,84.31,71829.48210547245,54.5857,54.6503,54.4758,54.4823,71829.4821
2013-07-30 11:40:00,84.31,84.39,84.11,84.24,95703.14161512876,54.4823,54.534,54.3531,54.4371,95703.1416
2013-07-30 11:45:00,84.24,84.39,84.2,84.36,85903.47351946197,54.4371,54.534,54.4112,54.5146,85903.4735
2013-07-30 11:50:00,84.36,84.38,84.12,84.14,55253.44777344035,54.5146,54.5275,54.3595,54.3724,55253.4478
2013-07-30 11:55:00,84.15,84.22,84.05,84.17,37113.63661763163,54.3789,54.4241,54.3143,54.3918,37113.6366
2013-07-30 12:00:00,84.18,84.39,84.08,84.08,81733.401989391,54.3983,54.534,54.3337,54.3337,81733.402
2013-07-30 12:05:00,84.08,84.12,84.01,84.04,44619.76537175937,54.3337,54.3595,54.2884,54.3078,44619.7654
2013-07-30 12:10:00,84.06,84.13,83.92,83.93,72454.9928349831,54.3207,54.366,54.2303,54.2367,72454.9928
2013-07-30 12:15:00,83.94,84.15,83.93,84.09,57442.735326727605,54.2432,54.3789,54.2367,54.3401,57442.7353
2013-07-30 12:20:00,84.09,84.27,84.09,84.17,82463.16450715343,54.3401,54.4565,54.3401,54.3918,82463.1645
2013-07-30 12:25:00,84.19,84.2,84.05,84.08,98413.68810967488,54.4048,54.4112,54.3143,54.3337,98413.6881
2013-07-30 12:30:00,84.08,84.11,83.85,83.9,85173.71100169956,54.3337,54.3531,54.185,54.2174,85173.711
2013-07-30 12:35:00,83.88,84.04,83.87,83.9,78188.84118883067,54.2044,54.3078,54.198,54.2174,78188.8412
2013-07-30 12:40:00,83.9,83.99,83.9,83.96,42326.22603022034,54.2174,54.2755,54.2174,54.2561,42326.226
2013-07-30 12:45:00,83.96,84.03,83.92,83.94,59736.27466826664,54.2561,54.3014,54.2303,54.2432,59736.2747
2013-07-30 12:50:00,83.92,83.94,83.69,83.7,68389.1730931639,54.2303,54.2432,54.0817,54.0881,68389.1731
2013-07-30 12:55:00,83.69,83.78,83.69,83.74,59632.02288001486,54.0817,54.1398,54.0817,54.114,59632.0229
2013-07-30 13:00:00,83.72,83.75,83.69,83.69,43368.743912738086,54.101,54.1204,54.0817,54.0817,43368.7439
2013-07-30 13:05:00,83.69,83.8,83.69,83.8,54210.929890922605,54.0817,54.1527,54.0817,54.1527,54210.9299
2013-07-30 13:10:00,83.79,83.82,83.73,83.81,46600.549348543085,54.1463,54.1657,54.1075,54.1592,46600.5493
2013-07-30 13:15:00,83.8,83.81,83.69,83.76,38260.40628840114,54.1527,54.1592,54.0817,54.1269,38260.4063
2013-07-30 13:20:00,83.77,84.03,83.75,83.99,36383.87409986921,54.1333,54.3014,54.1204,54.2755,36383.8741
2013-07-30 13:25:00,84.0,84.1,83.94,84.08,91428.818296806,54.282,54.3466,54.2432,54.3337,91428.8183
2013-07-30 13:30:00,84.1,84.14,84.0,84.09,56504.46923246163,54.3466,54.3724,54.282,54.3401,56504.4692
2013-07-30 13:35:00,84.08,84.11,84.01,84.04,122287.34761933118,54.3337,54.3531,54.2884,54.3078,122287.3476
2013-07-30 13:40:00,84.04,84.07,83.86,83.97,111549.41342939844,54.3078,54.3272,54.1915,54.2626,111549.4134
2013-07-30 13:45:00,83.96,84.03,83.95,83.98,42743.23318322744,54.2561,54.3014,54.2497,54.2691,42743.2332
2013-07-30 13:50:00,83.99,83.99,83.92,83.93,64219.10156309293,54.2755,54.2755,54.2303,54.2367,64219.1016
2013-07-30 13:55:00,83.93,83.93,83.72,83.82,60257.53360952551,54.2367,54.2367,54.101,54.1657,60257.5336
2013-07-30 14:00:00,83.82,83.97,83.78,83.91,50874.87266686583,54.1657,54.2626,54.1398,54.2238,50874.8727
2013-07-30 14:05:00,83.91,83.93,83.8,83.82,42951.736759730986,54.2238,54.2367,54.1527,54.1657,42951.7368
2013-07-30 14:10:00,83.83,83.95,83.78,83.9,52647.15306714599,54.1721,54.2497,54.1398,54.2174,52647.1531
2013-07-30 14:15:00,83.89,84.1,83.84,84.07,44515.5135835076,54.2109,54.3466,54.1786,54.3272,44515.5136
2013-07-30 14:20:00,84.09,84.17,83.98,84.01,62342.569374561,54.3401,54.3918,54.2691,54.2884,62342.5694
2013-07-30 14:25:00,84.02,84.05,83.85,83.96,55670.45492644744,54.2949,54.3143,54.185,54.2561,55670.4549
2013-07-30 14:30:00,83.93,84.14,83.92,84.09,49623.851207844535,54.2367,54.3724,54.2303,54.3401,49623.8512
2013-07-30 14:35:00,84.09,84.1,84.05,84.08,51396.1316081247,54.3401,54.3466,54.3143,54.3337,51396.1316
2013-07-30 14:40:00,84.08,84.22,84.06,84.2,61300.05149204325,54.3337,54.4241,54.3207,54.4112,61300.0515
2013-07-30 14:45:00,84.19,84.31,84.16,84.3,43055.98854798276,54.4048,54.4823,54.3854,54.4758,43055.9885
2013-07-30 14:50:00,84.28,84.47,84.22,84.46,61300.05149204325,54.4629,54.5857,54.4241,54.5792,61300.0515
2013-07-30 14:55:00,84.47,84.59,84.4,84.58,106336.82401680973,54.5857,54.6632,54.5405,54.6568,106336.824
2013-07-30 15:00:00,84.57,84.58,84.41,84.42,53064.16022015309,54.6503,54.6568,54.5469,54.5534,53064.1602
2013-07-30 15:05:00,84.41,84.56,84.41,84.52,118117.2760892602,54.5469,54.6439,54.5469,54.618,118117.2761
2013-07-30 15:10:00,84.51,84.56,84.47,84.48,45141.02431301824,54.6115,54.6439,54.5857,54.5922,45141.0243
2013-07-30 15:15:00,84.49,84.52,84.44,84.5,54836.44062043325,54.5986,54.618,54.5663,54.6051,54836.4406
2013-07-30 15:20:00,84.5,84.68,84.5,84.68,70578.46064645116,54.6051,54.7214,54.6051,54.7214,70578.4606
2013-07-30 15:25:00,84.69,84.82,84.69,84.79,97683.92559191246,54.7279,54.8119,54.7279,54.7925,97683.9256
2013-07-30 15:30:00,84.8,84.89,84.79,84.86,114885.4706534552,54.7989,54.8571,54.7925,54.8377,114885.4707
2013-07-30 15:35:00,84.86,84.95,84.84,84.9,93618.10585009328,54.8377,54.8959,54.8248,54.8636,93618.1059
2013-07-30 15:40:00,84.89,85.03,84.88,85.02,138967.63373961506,54.8571,54.9476,54.8506,54.9411,138967.6337
2013-07-30 15:45:00,85.02,85.02,84.6,84.66,169409.15590913314,54.9411,54.9411,54.6697,54.7085,169409.1559
2013-07-30 15:50:00,84.65,84.75,84.62,84.69,158462.71814269683,54.702,54.7666,54.6826,54.7279,158462.7181
2013-07-30 15:55:00,84.68,84.89,84.65,84.73,314944.65230861,54.7214,54.8571,54.702,54.7537,314944.6523
2013-07-31 09:30:00,84.91,85.13,84.57,85.01,156690.4377424167,54.87,55.0122,54.6503,54.9347,156690.4377
2013-07-31 09:35:00,85.02,85.2,84.75,85.09,123746.87265485602,54.9411,55.0574,54.7666,54.9863,123746.8727
2013-07-31 09:40:00,85.07,85.26,84.95,85.26,89969.29326128117,54.9734,55.0962,54.8959,55.0962,89969.2933
2013-07-31 09:45:00,85.26,85.46,85.2,85.46,61925.5622215539,55.0962,55.2254,55.0574,55.2254,61925.5622
2013-07-31 09:50:00,85.47,85.55,85.39,85.55,241759.89695586445,55.2319,55.2836,55.1802,55.2836,241759.897
2013-07-31 09:55:00,85.54,85.71,85.54,85.6,87154.49497848326,55.2771,55.387,55.2771,55.3159,87154.495
2013-07-31 10:00:00,85.6,85.61,85.49,85.58,45662.28325427712,55.3159,55.3224,55.2448,55.303,45662.2833
2013-07-31 10:05:00,85.6,85.71,85.49,85.54,63906.34619833761,55.3159,55.387,55.2448,55.2771,63906.3462
2013-07-31 10:10:00,85.53,85.54,85.37,85.47,97892.429168416,55.2707,55.2771,55.1673,55.2319,97892.4292
2013-07-31 10:15:00,85.47,85.61,85.47,85.59,55983.21029120277,55.2319,55.3224,55.2319,55.3095,55983.2103
2013-07-31 10:20:00,85.58,85.72,85.54,85.68,56504.46923246163,55.303,55.3935,55.2771,55.3676,56504.4692
2013-07-31 10:25:00,85.68,86.0,85.68,85.97,90907.55935554714,55.3676,55.5744,55.3676,55.555,90907.5594
2013-07-31 10:30:00,85.96,85.96,85.73,85.74,95494.6380386252,55.5486,55.5486,55.3999,55.4064,95494.638
2013-07-31 10:35:00,85.75,85.85,85.61,85.64,131878.5121384944,55.4129,55.4775,55.3224,55.3418,131878.5121
2013-07-31 10:40:00,85.65,85.78,85.56,85.61,75999.55363554342,55.3482,55.4322,55.2901,55.3224,75999.5536
2013-07-31 10:45:00,85.61,85.7,85.56,85.6,47747.3190193126,55.3224,55.3805,55.2901,55.3159,47747.319
2013-07-31 10:50:00,85.63,85.66,85.52,85.53,46600.549348543085,55.3353,55.3547,55.2642,55.2707,46600.5493
2013-07-31 10:55:00,85.55,85.64,85.53,85.62,37217.8884058834,55.2836,55.3418,55.2707,55.3288,37217.8884
2013-07-31 11:00:00,85.62,85.68,85.52,85.6,30650.025746021627,55.3288,55.3676,55.2642,55.3159,30650.0257
2013-07-31 11:05:00,85.59,85.6,85.5,85.56,29503.25607525211,55.3095,55.3159,55.2513,55.2901,29503.2561
2013-07-31 11:10:00,85.58,85.6,85.49,85.51,27001.213157209528,55.303,55.3159,55.2448,55.2578,27001.2132
2013-07-31 11:15:00,85.51,85.52,85.37,85.42,58589.50499749712,55.2578,55.2642,55.1673,55.1996,58589.505
2013-07-31 11:20:00,85.4,85.54,85.37,85.46,33047.81687581243,55.1867,55.2771,55.1673,55.2254,33047.8169
2013-07-31 11:25:00,85.46,85.52,85.35,85.37,29399.00428700033,55.2254,55.2642,55.1544,55.1673,29399.0043
2013-07-31 11:30:00,85.37,85.6,85.36,85.51,35758.363370358566,55.1673,55.3159,55.1608,55.2578,35758.3634
2013-07-31 11:35:00,85.51,85.58,85.48,85.49,31171.2846872805,55.2578,55.303,55.2384,55.2448,31171.2847
2013-07-31 11:40:00,85.51,85.55,85.49,85.52,24394.91845091517,55.2578,55.2836,55.2448,55.2642,24394.9185
2013-07-31 11:45:00,85.5,85.62,85.44,85.58,23039.645203642107,55.2513,55.3288,55.2125,55.303,23039.6452
2013-07-31 11:50:00,85.61,85.66,85.58,85.65,38781.665229660015,55.3224,55.3547,55.303,55.3482,38781.6652
2013-07-31 11:55:00,85.64,85.73,85.58,85.66,42221.97424196856,55.3418,55.3999,55.303,55.3547,42221.9742
2013-07-31 12:00:00,85.65,85.72,85.59,85.71,23873.6595096563,55.3482,55.3935,55.3095,55.387,23873.6595
2013-07-31 12:05:00,85.73,85.73,85.57,85.59,24186.414874411625,55.3999,55.3999,55.2965,55.3095,24186.4149
2013-07-31 12:10:00,85.58,85.65,85.56,85.63,28252.234616230817,55.303,55.3482,55.2901,55.3353,28252.2346
2013-07-31 12:15:00,85.62,85.69,85.59,85.67,18556.81830881581,55.3288,55.3741,55.3095,55.3612,18556.8183
2013-07-31 12:20:00,85.67,85.67,85.5,85.61,27522.4720984684,55.3612,55.3612,55.2513,55.3224,27522.4721
2013-07-31 12:25:00,85.6,85.63,85.51,85.55,56087.46207945454,55.3159,55.3353,55.2578,55.2836,56087.4621
2013-07-31 12:30:00,85.56,85.59,85.48,85.56,50562.117302110506,55.2901,55.3095,55.2384,55.2901,50562.1173
2013-07-31 12:35:00,85.56,85.61,85.5,85.58,23560.90414490098,55.2901,55.3224,55.2513,55.303,23560.9041
2013-07-31 12:40:00,85.56,85.61,85.48,85.5,26896.96136895776,55.2901,55.3224,55.2384,55.2513,26896.9614
2013-07-31 12:45:00,85.5,85.59,85.46,85.55,44202.75821875228,55.2513,55.3095,55.2254,55.2836,44202.7582
2013-07-31 12:50:00,85.55,85.6,85.45,85.55,85382.2145782031,55.2836,55.3159,55.219,55.2836,85382.2146
2013-07-31 12:55:00,85.56,85.67,85.55,85.65,33360.57224056776,55.2901,55.3612,55.2836,55.3482,33360.5722
2013-07-31 13:00:00,85.65,85.68,85.56,85.63,37634.8955588905,55.3482,55.3676,55.2901,55.3353,37634.8956
2013-07-31 13:05:00,85.62,85.72,85.51,85.51,50353.61372560696,55.3288,55.3935,55.2578,55.2578,50353.6137
2013-07-31 13:10:00,85.53,85.71,85.51,85.59,47643.06723106083,55.2707,55.387,55.2578,55.3095,47643.0672
2013-07-31 13:15:00,85.6,85.73,85.55,85.56,62238.31758630922,55.3159,55.3999,55.2836,55.2901,62238.3176
2013-07-31 13:20:00,85.57,85.69,85.57,85.67,22622.63805063501,55.2965,55.3741,55.2965,55.3612,22622.6381
2013-07-31 13:25:00,85.67,85.68,85.54,85.6,86841.73961372794,55.3612,55.3676,55.2771,55.3159,86841.7396
2013-07-31 13:30:00,85.59,85.68,85.49,85.53,51291.87981987293,55.3095,55.3676,55.2448,55.2707,51291.8798
2013-07-31 13:35:00,85.54,85.55,85.44,85.49,16263.27896727678,55.2771,55.2836,55.2125,55.2448,16263.279
2013-07-31 13:40:00,85.48,85.59,85.47,85.53,44828.26894826292,55.2384,55.3095,55.2319,55.2707,44828.2689
2013-07-31 13:45:00,85.54,85.64,85.54,85.62,38364.65807665292,55.2771,55.3418,55.2771,55.3288,38364.6581
2013-07-31 13:50:00,85.61,85.64,85.57,85.6,42638.981394975664,55.3224,55.3418,55.2965,55.3159,42638.9814
2013-07-31 13:55:00,85.6,85.61,85.56,85.58,52125.89412588712,55.3159,55.3224,55.2901,55.303,52125.8941
2013-07-31 14:00:00,85.57,85.78,85.45,85.7,105085.80255778844,55.2965,55.4322,55.219,55.3805,105085.8026
2013-07-31 14:05:00,85.67,85.72,85.51,85.62,37426.39198238695,55.3612,55.3935,55.2578,55.3288,37426.392
2013-07-31 14:10:00,85.59,85.66,85.48,85.54,77354.82688281649,55.3095,55.3547,55.2384,55.2771,77354.8269
2013-07-31 14:15:00,85.53,85.57,85.26,85.47,97162.66665065358,55.2707,55.2965,55.0962,55.2319,97162.6667
2013-07-31 14:20:00,85.46,85.69,85.36,85.69,29190.500710496788,55.2254,55.3741,55.1608,55.3741,29190.5007
2013-07-31 14:25:00,85.72,85.81,85.59,85.63,42326.22603022034,55.3935,55.4516,55.3095,55.3353,42326.226
2013-07-31 14:30:00,85.61,85.88,85.61,85.87,40553.94562994018,55.3224,55.4969,55.3224,55.4904,40553.9456
2013-07-31 14:35:00,85.87,85.98,85.82,85.86,53272.66379665664,55.4904,55.5615,55.4581,55.4839,53272.6638
2013-07-31 14:40:00,85.86,86.06,85.86,85.99,58381.001420993576,55.4839,55.6132,55.4839,55.5679,58381.0014
2013-07-31 14:45:00,85.99,86.0,85.87,85.96,45558.03146602534,55.5679,55.5744,55.4904,55.5486,45558.0315
2013-07-31 14:50:00,85.95,86.02,85.92,85.97,31379.788263784045,55.5421,55.5873,55.5227,55.555,31379.7883
2013-07-31 14:55:00,85.96,85.96,85.88,85.92,33047.81687581243,55.5486,55.5486,55.4969,55.5227,33047.8169
2013-07-31 15:00:00,85.94,85.94,85.74,85.87,40032.68668868131,55.5356,55.5356,55.4064,55.4904,40032.6867
2013-07-31 15:05:00,85.88,85.91,85.78,85.81,68910.43203442277,55.4969,55.5162,55.4322,55.4516,68910.432
2013-07-31 15:10:00,85.82,85.86,85.74,85.78,47226.06007805373,55.4581,55.4839,55.4064,55.4322,47226.0601
2013-07-31 15:15:00,85.79,85.84,85.73,85.75,46287.79398378776,55.4387,55.471,55.3999,55.4129,46287.794
2013-07-31 15:20:00,85.72,85.88,85.71,85.86,68806.180246171,55.3935,55.4969,55.387,55.4839,68806.1802
2013-07-31 15:25:00,85.87,86.14,85.87,86.11,68806.180246171,55.4904,55.6649,55.4904,55.6455,68806.1802
2013-07-31 15:30:00,86.1,86.12,85.67,85.73,79127.10728309664,55.639,55.652,55.3612,55.3999,79127.1073
2013-07-31 15:35:00,85.73,85.83,85.59,85.6,102583.75963974584,55.3999,55.4645,55.3095,55.3159,102583.7596
2013-07-31 15:40:00,85.61,85.68,85.49,85.52,78084.5894005789,55.3224,55.3676,55.2448,55.2642,78084.5894
2013-07-31 15:45:00,85.51,85.58,85.46,85.54,131670.00856199086,55.2578,55.303,55.2254,55.2771,131670.0086
2013-07-31 15:50:00,85.54,85.69,85.41,85.45,154188.3948243741,55.2771,55.3741,55.1931,55.219,154188.3948
2013-07-31 15:55:00,85.41,85.57,85.33,85.45,300870.66089462047,55.1931,55.2965,55.1414,55.219,300870.6609
2013-08-01 09:30:00,85.99,86.43,85.88,86.13,80899.38768337682,55.5679,55.8523,55.4969,55.6584,80899.3877
2013-08-01 09:35:00,86.11,86.19,85.83,85.94,53898.17452616728,55.6455,55.6972,55.4645,55.5356,53898.1745
2013-08-01 09:40:00,85.93,86.06,85.61,85.76,42221.97424196856,55.5292,55.6132,55.3224,55.4193,42221.9742
2013-08-01 09:45:00,85.76,85.91,85.64,85.72,33047.81687581243,55.4193,55.5162,55.3418,55.3935,33047.8169
2013-08-01 09:50:00,85.71,85.92,85.67,85.85,37530.64377063872,55.387,55.5227,55.3612,55.4775,37530.6438
2013-08-01 09:55:00,85.88,85.93,85.65,85.72,38781.665229660015,55.4969,55.5292,55.3482,55.3935,38781.6652
2013-08-01 10:00:00,85.69,85.81,85.66,85.76,33777.57939357485,55.3741,55.4516,55.3547,55.4193,33777.5794
2013-08-01 10:05:00,85.76,85.88,85.75,85.84,21475.868379865493,55.4193,55.4969,55.4129,55.471,21475.8684
2013-08-01 10:10:00,85.87,85.88,85.78,85.8,25541.68812168469,55.4904,55.4969,55.4322,55.4452,25541.6881
2013-08-01 10:15:00,85.79,85.81,85.72,85.79,33464.82402881953,55.4387,55.4516,55.3935,55.4387,33464.824
2013-08-01 10:20:00,85.81,85.99,85.8,85.99,41700.71530070969,55.4516,55.5679,55.4452,55.5679,41700.7153
2013-08-01 10:25:00,85.97,86.17,85.93,86.11,58693.7567857489,55.555,55.6843,55.5292,55.6455,58693.7568
2013-08-01 10:30:00,86.09,86.12,86.01,86.08,54002.426314419055,55.6326,55.652,55.5809,55.6261,54002.4263
2013-08-01 10:35:00,86.11,86.21,86.06,86.16,33986.0829700784,55.6455,55.7101,55.6132,55.6778,33986.083
2013-08-01 10:40:00,86.16,86.3,86.12,86.27,43890.00285399696,55.6778,55.7683,55.652,55.7489,43890.0029
2013-08-01 10:45:00,86.28,86.28,86.17,86.2,33256.32045231598,55.7553,55.7553,55.6843,55.7036,33256.3205
2013-08-01 10:50:00,86.2,86.2,86.06,86.06,52542.90127889421,55.7036,55.7036,55.6132,55.6132,52542.9013
2013-08-01 10:55:00,86.05,86.08,86.0,86.01,37843.39913539405,55.6067,55.6261,55.5744,55.5809,37843.3991
2013-08-01 11:00:00,86.01,86.04,85.86,85.92,23665.15593315276,55.5809,55.6003,55.4839,55.5227,23665.1559
2013-08-01 11:05:00,85.92,85.95,85.87,85.88,20537.602285599525,55.5227,55.5421,55.4904,55.4969,20537.6023
2013-08-01 11:10:00,85.89,86.0,85.85,85.87,25645.939909936464,55.5033,55.5744,55.4775,55.4904,25645.9399
2013-08-01 11:15:00,85.86,85.95,85.86,85.86,20224.846920844204,55.4839,55.5421,55.4839,55.4839,20224.8469
2013-08-01 11:20:00,85.85,85.95,85.81,85.95,41387.95993595437,55.4775,55.5421,55.4516,55.5421,41387.9599
2013-08-01 11:25:00,85.93,85.94,85.83,85.83,12301.71101370936,55.5292,55.5356,55.4645,55.4645,12301.711
2013-08-01 11:30:00,85.85,85.95,85.84,85.85,27522.4720984684,55.4775,55.5421,55.471,55.4775,27522.4721
2013-08-01 11:35:00,85.87,85.87,85.72,85.73,61404.30328029503,55.4904,55.4904,55.3935,55.3999,61404.3033
2013-08-01 11:40:00,85.73,85.77,85.73,85.77,34820.097276092594,55.3999,55.4258,55.3999,55.4258,34820.0973
2013-08-01 11:45:00,85.75,85.85,85.74,85.79,54523.68525567793,55.4129,55.4775,55.4064,55.4387,54523.6853
2013-08-01 11:50:00,85.8,85.83,85.76,85.79,45975.03861903244,55.4452,55.4645,55.4193,55.4387,45975.0386
2013-08-01 11:55:00,85.8,85.87,85.77,85.83,30128.76680476276,55.4452,55.4904,55.4258,55.4645,30128.7668
2013-08-01 12:00:00,85.83,85.89,85.83,85.89,33047.81687581243,55.4645,55.5033,55.4645,55.5033,33047.8169
2013-08-01 12:05:00,85.88,86.03,85.86,85.94,83505.68238967116,55.4969,55.5938,55.4839,55.5356,83505.6824
2013-08-01 12:10:00,85.94,85.95,85.83,85.84,32318.054358050013,55.5356,55.5421,55.4645,55.471,32318.0544
2013-08-01 12:15:00,85.85,85.95,85.83,85.91,26062.94706294356,55.4775,55.5421,55.4645,55.5162,26062.9471
2013-08-01 12:20:00,85.89,85.9,85.84,85.84,18556.81830881581,55.5033,55.5098,55.471,55.471,18556.8183
2013-08-01 12:25:00,85.85,85.87,85.8,85.82,21892.87553287259,55.4775,55.4904,55.4452,55.4581,21892.8755
2013-08-01 12:30:00,85.84,85.88,85.81,85.84,21892.87553287259,55.471,55.4969,55.4516,55.471,21892.8755
2013-08-01 12:35:00,85.84,85.88,85.77,85.78,48164.3261723197,55.471,55.4969,55.4258,55.4322,48164.3262
2013-08-01 12:40:00,85.77,85.79,85.75,85.78,42638.981394975664,55.4258,55.4387,55.4129,55.4322,42638.9814
2013-08-01 12:45:00,85.77,85.77,85.69,85.73,29503.25607525211,55.4258,55.4258,55.3741,55.3999,29503.2561
2013-08-01 12:50:00,85.73,85.73,85.66,85.67,35862.61515861034,55.3999,55.3999,55.3547,55.3612,35862.6152
2013-08-01 12:55:00,85.67,85.68,85.59,85.59,52334.39770239067,55.3612,55.3676,55.3095,55.3095,52334.3977
2013-08-01 13:00:00,85.58,85.59,85.49,85.57,52647.15306714599,55.303,55.3095,55.2448,55.2965,52647.1531
2013-08-01 13:05:00,85.56,85.67,85.56,85.67,13135.725319723551,55.2901,55.3612,55.2901,55.3612,13135.7253
2013-08-01 13:10:00,85.66,85.7,85.56,85.58,19599.33619133356,55.3547,55.3805,55.2901,55.303,19599.3362
2013-08-01 13:15:00,85.56,85.58,85.49,85.49,34090.33475833017,55.2901,55.303,55.2448,55.2448,34090.3348
2013-08-01 13:20:00,85.49,85.52,85.48,85.51,22935.39341539033,55.2448,55.2642,55.2384,55.2578,22935.3934
2013-08-01 13:25:00,85.51,85.54,85.49,85.53,25645.939909936464,55.2578,55.2771,55.2448,55.2707,25645.9399
2013-08-01 13:30:00,85.54,85.59,85.52,85.59,37322.14019413518,55.2771,55.3095,55.2642,55.3095,37322.1402
2013-08-01 13:35:00,85.59,85.69,85.58,85.68,21058.8612268584,55.3095,55.3741,55.303,55.3676,21058.8612
2013-08-01 13:40:00,85.67,85.73,85.58,85.71,53272.66379665664,55.3612,55.3999,55.303,55.387,53272.6638
2013-08-01 13:45:00,85.72,85.78,85.71,85.77,22726.889838886786,55.3935,55.4322,55.387,55.4258,22726.8898
2013-08-01 13:50:00,85.77,85.78,85.72,85.72,19912.09155608888,55.4258,55.4322,55.3935,55.3935,19912.0916
2013-08-01 13:55:00,85.73,85.8,85.72,85.73,28252.234616230817,55.3999,55.4452,55.3935,55.3999,28252.2346
2013-08-01 14:00:00,85.74,85.83,85.74,85.8,33256.32045231598,55.4064,55.4645,55.4064,55.4452,33256.3205
2013-08-01 14:05:00,85.8,85.83,85.76,85.8,37947.65092364582,55.4452,55.4645,55.4193,55.4452,37947.6509
2013-08-01 14:10:00,85.8,85.81,85.76,85.78,24499.170239166942,55.4452,55.4516,55.4193,55.4322,24499.1702
2013-08-01 14:15:00,85.77,85.78,85.73,85.78,27209.71673371308,55.4258,55.4322,55.3999,55.4322,27209.7167
2013-08-01 14:20:00,85.79,85.81,85.76,85.8,41283.7081477026,55.4387,55.4516,55.4193,55.4452,41283.7081
2013-08-01 14:25:00,85.8,85.84,85.76,85.8,45141.02431301824,55.4452,55.471,55.4193,55.4452,45141.0243
2013-08-01 14:30:00,85.8,85.8,85.76,85.78,28669.24176923792,55.4452,55.4452,55.4193,55.4322,28669.2418
2013-08-01 14:35:00,85.78,85.81,85.76,85.81,39928.434900429536,55.4322,55.4516,55.4193,55.4516,39928.4349
2013-08-01 14:40:00,85.81,85.81,85.76,85.78,29190.500710496788,55.4516,55.4516,55.4193,55.4322,29190.5007
2013-08-01 14:45:00,85.78,85.83,85.77,85.83,19912.09155608888,55.4322,55.4645,55.4258,55.4645,19912.0916
2013-08-01 14:50:00,85.83,85.85,85.78,85.84,22101.37910937614,55.4645,55.4775,55.4322,55.471,22101.3791
2013-08-01 14:55:00,85.83,85.95,85.81,85.92,60883.04433903616,55.4645,55.5421,55.4516,55.5227,60883.0443
2013-08-01 15:00:00,85.93,85.96,85.89,85.94,69848.69812868875,55.5292,55.5486,55.5033,55.5356,69848.6981
2013-08-01 15:05:00,85.94,85.96,85.88,85.91,72871.99998799019,55.5356,55.5486,55.4969,55.5162,72872.0
2013-08-01 15:10:00,85.91,85.93,85.85,85.87,22414.13447413146,55.5162,55.5292,55.4775,55.4904,22414.1345
2013-08-01 15:15:00,85.88,85.89,85.75,85.8,33673.32760532308,55.4969,55.5033,55.4129,55.4452,33673.3276
2013-08-01 15:20:00,85.79,85.8,85.71,85.73,31275.53647553227,55.4387,55.4452,55.387,55.3999,31275.5365
2013-08-01 15:25:00,85.73,85.86,85.73,85.83,28564.98998098614,55.3999,55.4839,55.3999,55.4645,28564.99
2013-08-01 15:30:00,85.83,85.99,85.82,85.95,62446.82116281277,55.4645,55.5679,55.4581,55.5421,62446.8212
2013-08-01 15:35:00,85.96,86.19,85.96,86.15,76312.30900029874,55.5486,55.6972,55.5486,55.6713,76312.309
2013-08-01 15:40:00,86.15,86.22,86.13,86.2,60778.79255078438,55.6713,55.7166,55.6584,55.7036,60778.7926
2013-08-01 15:45:00,86.21,86.28,86.19,86.26,67346.65521064616,55.7101,55.7553,55.6972,55.7424,67346.6552
2013-08-01 15:50:00,86.26,86.27,86.12,86.18,90386.30041428829,55.7424,55.7489,55.652,55.6907,90386.3004
2013-08-01 15:55:00,86.2,86.22,86.12,86.18,194846.59224256605,55.7036,55.7166,55.652,55.6907,194846.5922
2013-08-02 09:30:00,86.02,86.29,85.6,85.64,140844.165928147,55.5873,55.7618,55.3159,55.3418,140844.1659
2013-08-02 09:35:00,85.69,85.69,85.45,85.61,48998.34047833389,55.3741,55.3741,55.219,55.3224,48998.3405
2013-08-02 09:40:00,85.6,85.6,85.33,85.34,24290.6666626634,55.3159,55.3159,55.1414,55.1479,24290.6667
2013-08-02 09:45:00,85.36,85.39,85.26,85.35,27626.72388672017,55.1608,55.1802,55.0962,55.1544,27626.7239
2013-08-02 09:50:00,85.38,85.58,85.35,85.38,24707.673815670496,55.1738,55.303,55.1544,55.1738,24707.6738
2013-08-02 09:55:00,85.37,85.56,85.35,85.48,45975.03861903244,55.1673,55.2901,55.1544,55.2384,45975.0386
2013-08-02 10:00:00,85.44,85.53,85.31,85.34,59006.51215050422,55.2125,55.2707,55.1285,55.1479,59006.5122
2013-08-02 10:05:00,85.36,85.41,85.32,85.37,31796.79541679114,55.1608,55.1931,55.135,55.1673,31796.7954
2013-08-02 10:10:00,85.37,85.42,85.27,85.31,67450.90699889793,55.1673,55.1996,55.1027,55.1285,67450.907
2013-08-02 10:15:00,85.29,85.44,85.28,85.34,45870.78683078066,55.1156,55.2125,55.1091,55.1479,45870.7868
2013-08-02 10:20:00,85.33,85.34,85.19,85.19,33152.06866406421,55.1414,55.1479,55.051,55.051,33152.0687
2013-08-02 10:25:00,85.19,85.31,85.11,85.24,61091.5479155397,55.051,55.1285,54.9993,55.0833,61091.5479
2013-08-02 10:30:00,85.26,85.32,85.22,85.26,38781.665229660015,55.0962,55.135,55.0704,55.0962,38781.6652
2013-08-02 10:35:00,85.26,85.29,85.16,85.25,53585.41916141196,55.0962,55.1156,55.0316,55.0897,53585.4192
2013-08-02 10:40:00,85.24,85.36,85.18,85.33,38781.665229660015,55.0833,55.1608,55.0445,55.1414,38781.6652
2013-08-02 10:45:00,85.33,85.37,85.27,85.28,48581.33332532679,55.1414,55.1673,55.1027,55.1091,48581.3333
2013-08-02 10:50:00,85.29,85.35,85.25,85.27,42847.484971479214,55.1156,55.1544,55.0897,55.1027,42847.485
2013-08-02 10:55:00,85.28,85.32,85.16,85.17,45766.53504252889,55.1091,55.135,55.0316,55.038,45766.535
2013-08-02 11:00:00,85.18,85.26,85.15,85.16,49206.84405483744,55.0445,55.0962,55.0251,55.0316,49206.8441
2013-08-02 11:05:00,85.14,85.15,85.0,85.14,54315.18167917438,55.0187,55.0251,54.9282,55.0187,54315.1817
2013-08-02 11:10:00,85.13,85.24,85.12,85.23,23873.6595096563,55.0122,55.0833,55.0057,55.0768,23873.6595
2013-08-02 11:15:00,85.23,85.26,85.19,85.25,34924.34906434437,55.0768,55.0962,55.051,55.0897,34924.3491
2013-08-02 11:20:00,85.27,85.29,85.24,85.28,21788.62374462081,55.1027,55.1156,55.0833,55.1091,21788.6237
2013-08-02 11:25:00,85.28,85.35,85.24,85.29,47017.55650155018,55.1091,55.1544,55.0833,55.1156,47017.5565
2013-08-02 11:30:00,85.34,85.34,85.27,85.31,20850.357650354847,55.1479,55.1479,55.1027,55.1285,20850.3577
2013-08-02 11:35:00,85.3,85.34,85.23,85.26,25437.43633343292,55.1221,55.1479,55.0768,55.0962,25437.4363
2013-08-02 11:40:00,85.26,85.3,85.19,85.3,43368.743912738086,55.0962,55.1221,55.051,55.1221,43368.7439
2013-08-02 11:45:00,85.3,85.32,85.24,85.27,22622.63805063501,55.1221,55.135,55.0833,55.1027,22622.6381
2013-08-02 11:50:00,85.26,85.29,85.2,85.22,32005.29899329469,55.0962,55.1156,55.0574,55.0704,32005.299
2013-08-02 11:55:00,85.22,85.26,85.21,85.26,19078.07725007469,55.0704,55.0962,55.0639,55.0962,19078.0773
2013-08-02 12:00:00,85.24,85.3,85.23,85.23,40449.69384168841,55.0833,55.1221,55.0768,55.0768,40449.6938
2013-08-02 12:05:00,85.24,85.26,85.21,85.22,31067.032899028723,55.0833,55.0962,55.0639,55.0704,31067.0329
2013-08-02 12:10:00,85.22,85.24,85.12,85.24,69014.68382267455,55.0704,55.0833,55.0057,55.0833,69014.6838
2013-08-02 12:15:00,85.25,85.29,85.19,85.25,39094.42059441534,55.0897,55.1156,55.051,55.0897,39094.4206
2013-08-02 12:20:00,85.26,85.33,85.26,85.27,38677.41344140824,55.0962,55.1414,55.0962,55.1027,38677.4134
2013-08-02 12:25:00,85.27,85.28,85.22,85.22,10216.675248673875,55.1027,55.1091,55.0704,55.0704,10216.6752
2013-08-02 12:30:00,85.22,85.3,85.21,85.28,28252.234616230817,55.0704,55.1221,55.0639,55.1091,28252.2346
2013-08-02 12:35:00,85.28,85.32,85.24,85.26,56504.46923246163,55.1091,55.135,55.0833,55.0962,56504.4692
2013-08-02 12:40:00,85.25,85.29,85.23,85.26,25124.680968677592,55.0897,55.1156,55.0768,55.0962,25124.681
2013-08-02 12:45:00,85.27,85.34,85.27,85.28,84652.45206044069,55.1027,55.1479,55.1027,55.1091,84652.4521
2013-08-02 12:50:00,85.29,85.3,85.2,85.24,23977.911297908075,55.1156,55.1221,55.0574,55.0833,23977.9113
2013-08-02 12:55:00,85.22,85.22,85.17,85.18,32422.306146301788,55.0704,55.0704,55.038,55.0445,32422.3061
2013-08-02 13:00:00,85.18,85.21,85.17,85.19,12093.207437205812,55.0445,55.0639,55.038,55.051,12093.2074
2013-08-02 13:05:00,85.19,85.19,85.17,85.18,23560.90414490098,55.051,55.051,55.038,55.0445,23560.9041
2013-08-02 13:10:00,85.18,85.22,85.1,85.1,43785.75106574518,55.0445,55.0704,54.9928,54.9928,43785.7511
2013-08-02 13:15:00,85.1,85.11,84.95,84.98,87675.75391974213,54.9928,54.9993,54.8959,54.9153,87675.7539
2013-08-02 13:20:00,84.97,84.98,84.91,84.94,41596.46351245792,54.9088,54.9153,54.87,54.8894,41596.4635
2013-08-02 13:25:00,84.95,84.99,84.91,84.91,43368.743912738086,54.8959,54.9217,54.87,54.87,43368.7439
2013-08-02 13:30:00,84.91,84.96,84.89,84.91,44619.76537175937,54.87,54.9023,54.8571,54.87,44619.7654
2013-08-02 13:35:00,84.92,84.92,84.85,84.86,57963.99426798648,54.8765,54.8765,54.8313,54.8377,57963.9943
2013-08-02 13:40:00,84.87,84.92,84.86,84.88,26792.709580705978,54.8442,54.8765,54.8377,54.8506,26792.7096
2013-08-02 13:45:00,84.88,84.94,84.87,84.92,20329.09870909597,54.8506,54.8894,54.8442,54.8765,20329.0987
2013-08-02 13:50:00,84.91,84.99,84.89,84.92,39615.67953567421,54.87,54.9217,54.8571,54.8765,39615.6795
2013-08-02 13:55:00,84.92,85.02,84.92,85.02,32005.29899329469,54.8765,54.9411,54.8765,54.9411,32005.299
2013-08-02 14:00:00,85.02,85.09,85.02,85.04,52751.40485539776,54.9411,54.9863,54.9411,54.954,52751.4049
2013-08-02 14:05:00,85.04,85.11,85.03,85.1,23039.645203642107,54.954,54.9993,54.9476,54.9928,23039.6452
2013-08-02 14:10:00,85.1,85.14,85.07,85.13,30545.77395776985,54.9928,55.0187,54.9734,55.0122,30545.774
2013-08-02 14:15:00,85.13,85.14,85.07,85.08,23248.148780145657,55.0122,55.0187,54.9734,54.9799,23248.1488
2013-08-02 14:20:00,85.09,85.12,85.03,85.08,24186.414874411625,54.9863,55.0057,54.9476,54.9799,24186.4149
2013-08-02 14:25:00,85.08,85.13,85.05,85.12,38573.16165315647,54.9799,55.0122,54.9605,55.0057,38573.1617
2013-08-02 14:30:00,85.11,85.13,85.09,85.12,36905.13304112808,54.9993,55.0122,54.9863,55.0057,36905.133
2013-08-02 14:35:00,85.1,85.14,85.07,85.11,39719.93132392599,54.9928,55.0187,54.9734,54.9993,39719.9313
2013-08-02 14:40:00,85.1,85.13,85.08,85.11,18869.573673571136,54.9928,55.0122,54.9799,54.9993,18869.5737
2013-08-02 14:45:00,85.12,85.13,85.1,85.12,16680.28612028388,55.0057,55.0122,54.9928,55.0057,16680.2861
2013-08-02 14:50:00,85.12,85.13,85.05,85.05,20537.602285599525,55.0057,55.0122,54.9605,54.9605,20537.6023
2013-08-02 14:55:00,85.07,85.23,85.06,85.22,17410.048638046297,54.9734,55.0768,54.967,55.0704,17410.0486
2013-08-02 15:00:00,85.22,85.28,85.21,85.27,24499.170239166942,55.0704,55.1091,55.0639,55.1027,24499.1702
2013-08-02 15:05:00,85.26,85.28,85.23,85.26,25645.939909936464,55.0962,55.1091,55.0768,55.0962,25645.9399
2013-08-02 15:10:00,85.25,85.28,85.21,85.24,20537.602285599525,55.0897,55.1091,55.0639,55.0833,20537.6023
2013-08-02 15:15:00,85.24,85.29,85.2,85.26,21788.62374462081,55.0833,55.1156,55.0574,55.0962,21788.6237
2013-08-02 15:20:00,85.26,85.28,85.25,85.27,22726.889838886786,55.0962,55.1091,55.0897,55.1027,22726.8898
2013-08-02 15:25:00,85.26,85.28,85.23,85.23,33673.32760532308,55.0962,55.1091,55.0768,55.0768,33673.3276
2013-08-02 15:30:00,85.23,85.27,85.18,85.25,69535.94276393342,55.0768,55.1027,55.0445,55.0897,69535.9428
2013-08-02 15:35:00,85.23,85.27,85.21,85.24,51083.37624336938,55.0768,55.1027,55.0639,55.0833,51083.3762
2013-08-02 15:40:00,85.24,85.26,85.13,85.25,146369.51070549103,55.0833,55.0962,55.0122,55.0897,146369.5107
2013-08-02 15:45:00,85.25,85.28,85.21,85.26,102375.2560632423,55.0897,55.1091,55.0639,55.0962,102375.2561
2013-08-02 15:50:00,85.26,85.26,85.18,85.26,91741.57366156131,55.0962,55.0962,55.0445,55.0962,91741.5737
2013-08-02 15:55:00,85.26,85.29,85.17,85.29,195784.85833683205,55.0962,55.1156,55.038,55.1156,195784.8583
2013-08-05 09:30:00,85.23,85.26,84.99,85.06,75582.54648253632,55.0768,55.0962,54.9217,54.967,75582.5465
2013-08-05 09:35:00,85.09,85.09,84.79,84.82,55253.44777344035,54.9863,54.9863,54.7925,54.8119,55253.4478
2013-08-05 09:40:00,84.82,85.06,84.82,84.84,33986.0829700784,54.8119,54.967,54.8119,54.8248,33986.083
2013-08-05 09:45:00,84.84,84.88,84.8,84.82,50979.124455117606,54.8248,54.8506,54.7989,54.8119,50979.1245
2013-08-05 09:50:00,84.81,84.92,84.81,84.84,58381.001420993576,54.8054,54.8765,54.8054,54.8248,58381.0014
2013-08-05 09:55:00,84.85,84.96,84.84,84.88,37530.64377063872,54.8313,54.9023,54.8248,54.8506,37530.6438
2013-08-05 10:00:00,84.85,85.03,84.83,84.98,87362.99855498681,54.8313,54.9476,54.8183,54.9153,87362.9986
2013-08-05 10:05:00,84.98,85.01,84.89,84.89,37947.65092364582,54.9153,54.9347,54.8571,54.8571,37947.6509
2013-08-05 10:10:00,84.89,84.92,84.84,84.88,48789.83690183034,54.8571,54.8765,54.8248,54.8506,48789.8369
2013-08-05 10:15:00,84.89,84.89,84.83,84.83,40345.44205343663,54.8571,54.8571,54.8183,54.8183,40345.4421
2013-08-05 10:20:00,84.85,84.87,84.79,84.8,31796.79541679114,54.8313,54.8442,54.7925,54.7989,31796.7954
2013-08-05 10:25:00,84.8,84.84,84.7,84.7,43785.75106574518,54.7989,54.8248,54.7343,54.7343,43785.7511
2013-08-05 10:30:00,84.71,84.84,84.7,84.84,41804.96708896147,54.7408,54.8248,54.7343,54.8248,41804.9671
2013-08-05 10:35:00,84.84,84.85,84.74,84.79,23977.911297908075,54.8248,54.8313,54.7602,54.7925,23977.9113
2013-08-05 10:40:00,84.82,84.91,84.81,84.87,52125.89412588712,54.8119,54.87,54.8054,54.8442,52125.8941
2013-08-05 10:45:00,84.89,84.94,84.86,84.94,31275.53647553227,54.8571,54.8894,54.8377,54.8894,31275.5365
2013-08-05 10:50:00,84.94,84.96,84.87,84.96,47538.81544280905,54.8894,54.9023,54.8442,54.9023,47538.8154
2013-08-05 10:55:00,84.96,84.98,84.93,84.93,37634.8955588905,54.9023,54.9153,54.883,54.883,37634.8956
2013-08-05 11:00:00,84.95,85.0,84.94,85.0,31901.04720504292,54.8959,54.9282,54.8894,54.9282,31901.0472
2013-08-05 11:05:00,85.0,85.01,84.93,84.95,32839.31329930889,54.9282,54.9347,54.883,54.8959,32839.3133
2013-08-05 11:10:00,84.95,85.0,84.93,84.98,28252.234616230817,54.8959,54.9282,54.883,54.9153,28252.2346
2013-08-05 11:15:00,84.97,85.0,84.89,84.92,27626.72388672017,54.9088,54.9282,54.8571,54.8765,27626.7239
2013-08-05 11:20:00,84.91,84.91,84.86,84.87,19078.07725007469,54.87,54.87,54.8377,54.8442,19078.0773
2013-08-05 11:25:00,84.89,84.93,84.84,84.84,36800.88125287631,54.8571,54.883,54.8248,54.8248,36800.8813
2013-08-05 11:30:00,84.84,84.85,84.79,84.8,37217.8884058834,54.8248,54.8313,54.7925,54.7989,37217.8884
2013-08-05 11:35:00,84.8,84.83,84.73,84.74,53898.17452616728,54.7989,54.8183,54.7537,54.7602,53898.1745
2013-08-05 11:40:00,84.74,84.83,84.74,84.81,33360.57224056776,54.7602,54.8183,54.7602,54.8054,33360.5722
2013-08-05 11:45:00,84.81,84.87,84.77,84.78,101645.49354547988,54.8054,54.8442,54.7796,54.786,101645.4935
2013-08-05 11:50:00,84.77,84.79,84.73,84.75,34611.593699589044,54.7796,54.7925,54.7537,54.7666,34611.5937
2013-08-05 11:55:00,84.75,84.79,84.73,84.74,34090.33475833017,54.7666,54.7925,54.7537,54.7602,34090.3348
2013-08-05 12:00:00,84.74,84.79,84.74,84.79,19495.084403081783,54.7602,54.7925,54.7602,54.7925,19495.0844
2013-08-05 12:05:00,84.79,84.8,84.74,84.76,53898.17452616728,54.7925,54.7989,54.7602,54.7731,53898.1745
2013-08-05 12:10:00,84.76,84.79,84.75,84.79,43577.24748924163,54.7731,54.7925,54.7666,54.7925,43577.2475
2013-08-05 12:15:00,84.79,84.81,84.74,84.81,42638.981394975664,54.7925,54.8054,54.7602,54.8054,42638.9814
2013-08-05 12:20:00,84.81,84.85,84.79,84.82,33569.0758170713,54.8054,54.8313,54.7925,54.8119,33569.0758
2013-08-05 12:25:00,84.8,84.83,84.79,84.8,27313.96852196485,54.7989,54.8183,54.7925,54.7989,27313.9685
2013-08-05 12:30:00,84.8,84.87,84.79,84.8,33464.82402881953,54.7989,54.8442,54.7925,54.7989,33464.824
2013-08-05 12:35:00,84.79,84.8,84.73,84.73,35758.363370358566,54.7925,54.7989,54.7537,54.7537,35758.3634
2013-08-05 12:40:00,84.73,84.76,84.68,84.7,39928.434900429536,54.7537,54.7731,54.7214,54.7343,39928.4349
2013-08-05 12:45:00,84.69,84.7,84.68,84.68,25437.43633343292,54.7279,54.7343,54.7214,54.7214,25437.4363
2013-08-05 12:50:00,84.67,84.7,84.66,84.68,26271.450639447103,54.7149,54.7343,54.7085,54.7214,26271.4506
2013-08-05 12:55:00,84.69,84.71,84.65,84.68,21788.62374462081,54.7279,54.7408,54.702,54.7214,21788.6237
2013-08-05 13:00:00,84.68,84.69,84.57,84.6,57651.23890323116,54.7214,54.7279,54.6503,54.6697,57651.2389
2013-08-05 13:05:00,84.59,84.66,84.55,84.58,86841.73961372794,54.6632,54.7085,54.6374,54.6568,86841.7396
2013-08-05 13:10:00,84.57,84.62,84.56,84.58,21371.61659161372,54.6503,54.6826,54.6439,54.6568,21371.6166
2013-08-05 13:15:00,84.59,84.61,84.52,84.55,35966.86694686212,54.6632,54.6762,54.618,54.6374,35966.8669
2013-08-05 13:20:00,84.54,84.59,84.5,84.57,25958.695274691785,54.6309,54.6632,54.6051,54.6503,25958.6953
2013-08-05 13:25:00,84.58,84.66,84.56,84.66,31484.04005203582,54.6568,54.7085,54.6439,54.7085,31484.0401
2013-08-05 13:30:00,84.67,84.79,84.67,84.79,35549.859793855016,54.7149,54.7925,54.7149,54.7925,35549.8598
2013-08-05 13:35:00,84.79,84.79,84.68,84.7,19390.832614830008,54.7925,54.7925,54.7214,54.7343,19390.8326
2013-08-05 13:40:00,84.7,84.74,84.67,84.67,22622.63805063501,54.7343,54.7602,54.7149,54.7149,22622.6381
2013-08-05 13:45:00,84.67,84.7,84.64,84.7,39302.92417091889,54.7149,54.7343,54.6956,54.7343,39302.9242
2013-08-05 13:50:00,84.7,84.71,84.64,84.7,32526.557934553563,54.7343,54.7408,54.6956,54.7343,32526.5579
2013-08-05 13:55:00,84.7,84.72,84.67,84.69,45349.52788952179,54.7343,54.7473,54.7149,54.7279,45349.5279
2013-08-05 14:00:00,84.69,84.72,84.65,84.7,23560.90414490098,54.7279,54.7473,54.702,54.7343,23560.9041
2013-08-05 14:05:00,84.7,84.71,84.68,84.7,26375.70242769888,54.7343,54.7408,54.7214,54.7343,26375.7024
2013-08-05 14:10:00,84.7,84.74,84.69,84.73,98726.4434744302,54.7343,54.7602,54.7279,54.7537,98726.4435
2013-08-05 14:15:00,84.73,84.73,84.63,84.69,44411.26179525583,54.7537,54.7537,54.6891,54.7279,44411.2618
2013-08-05 14:20:00,84.69,84.74,84.68,84.71,37530.64377063872,54.7279,54.7602,54.7214,54.7408,37530.6438
2013-08-05 14:25:00,84.7,84.71,84.66,84.67,31796.79541679114,54.7343,54.7408,54.7085,54.7149,31796.7954
2013-08-05 14:30:00,84.68,84.7,84.65,84.68,21371.61659161372,54.7214,54.7343,54.702,54.7214,21371.6166
2013-08-05 14:35:00,84.68,84.69,84.63,84.65,44202.75821875228,54.7214,54.7279,54.6891,54.702,44202.7582
2013-08-05 14:40:00,84.64,84.64,84.59,84.63,24290.6666626634,54.6956,54.6956,54.6632,54.6891,24290.6667
2013-08-05 14:45:00,84.63,84.63,84.57,84.59,23560.90414490098,54.6891,54.6891,54.6503,54.6632,23560.9041
2013-08-05 14:50:00,84.6,84.6,84.56,84.57,24499.170239166942,54.6697,54.6697,54.6439,54.6503,24499.1702
2013-08-05 14:55:00,84.57,84.58,84.53,84.55,57546.987114979376,54.6503,54.6568,54.6245,54.6374,57546.9871
2013-08-05 15:00:00,84.54,84.57,84.53,84.55,57338.48353847583,54.6309,54.6503,54.6245,54.6374,57338.4835
2013-08-05 15:05:00,84.55,84.56,84.52,84.55,77354.82688281649,54.6374,54.6439,54.618,54.6374,77354.8269
2013-08-05 15:10:00,84.56,84.56,84.53,84.55,59840.52645651841,54.6439,54.6439,54.6245,54.6374,59840.5265
2013-08-05 15:15:00,84.55,84.57,84.53,84.57,42847.484971479214,54.6374,54.6503,54.6245,54.6503,42847.485
2013-08-05 15:20:00,84.57,84.58,84.55,84.55,45141.02431301824,54.6503,54.6568,54.6374,54.6374,45141.0243
2013-08-05 15:25:00,84.55,84.57,84.53,84.56,56295.96565595809,54.6374,54.6503,54.6245,54.6439,56295.9657
2013-08-05 15:30:00,84.56,84.62,84.56,84.58,65365.87123386245,54.6439,54.6826,54.6439,54.6568,65365.8712
2013-08-05 15:35:00,84.58,84.62,84.56,84.57,102166.75248673875,54.6568,54.6826,54.6439,54.6503,102166.7525
2013-08-05 15:40:00,84.57,84.57,84.52,84.54,84131.19311918181,54.6503,54.6503,54.618,54.6309,84131.1931
2013-08-05 15:45:00,84.55,84.59,84.54,84.56,91116.06293205069,54.6374,54.6632,54.6309,54.6439,91116.0629
2013-08-05 15:50:00,84.57,84.6,84.49,84.55,105294.30613429198,54.6503,54.6697,54.5986,54.6374,105294.3061
2013-08-05 15:55:00,84.55,84.6,84.48,84.56,167845.37908535652,54.6374,54.6697,54.5922,54.6439,167845.3791
2013-08-06 09:30:00,84.73,84.99,84.57,84.91,120202.3118542957,54.7537,54.9217,54.6503,54.87,120202.3119
2013-08-06 09:35:00,84.94,85.13,84.86,84.97,41492.21172420615,54.8894,55.0122,54.8377,54.9088,41492.2117
2013-08-06 09:40:00,84.95,85.0,84.84,84.92,31796.79541679114,54.8959,54.9282,54.8248,54.8765,31796.7954
2013-08-06 09:45:00,84.94,84.94,84.79,84.8,42013.47066546501,54.8894,54.8894,54.7925,54.7989,42013.4707
2013-08-06 09:50:00,84.79,84.82,84.71,84.76,39094.42059441534,54.7925,54.8119,54.7408,54.7731,39094.4206
2013-08-06 09:55:00,84.74,84.85,84.72,84.83,27626.72388672017,54.7602,54.8313,54.7473,54.8183,27626.7239
2013-08-06 10:00:00,84.83,84.84,84.73,84.75,37009.38482937985,54.8183,54.8248,54.7537,54.7666,37009.3848
2013-08-06 10:05:00,84.76,84.78,84.63,84.69,46809.05292504664,54.7731,54.786,54.6891,54.7279,46809.0529
2013-08-06 10:10:00,84.68,84.79,84.61,84.74,30650.025746021627,54.7214,54.7925,54.6762,54.7602,30650.0257
2013-08-06 10:15:00,84.75,84.83,84.68,84.79,47330.31186630551,54.7666,54.8183,54.7214,54.7925,47330.3119
2013-08-06 10:20:00,84.83,84.89,84.81,84.83,38156.15450014937,54.8183,54.8571,54.8054,54.8183,38156.1545
2013-08-06 10:25:00,84.83,84.9,84.81,84.9,56400.21744420986,54.8183,54.8636,54.8054,54.8636,56400.2174
2013-08-06 10:30:00,84.88,84.9,84.69,84.72,46392.045772039535,54.8506,54.8636,54.7279,54.7473,46392.0458
2013-08-06 10:35:00,84.71,84.76,84.52,84.52,37634.8955588905,54.7408,54.7731,54.618,54.618,37634.8956
2013-08-06 10:40:00,84.52,84.58,84.5,84.53,36905.13304112808,54.618,54.6568,54.6051,54.6245,36905.133
2013-08-06 10:45:00,84.53,84.61,84.47,84.55,37217.8884058834,54.6245,54.6762,54.5857,54.6374,37217.8884
2013-08-06 10:50:00,84.56,84.6,84.48,84.5,29816.01144000743,54.6439,54.6697,54.5922,54.6051,29816.0114
2013-08-06 10:55:00,84.52,84.54,84.35,84.36,43785.75106574518,54.618,54.6309,54.5082,54.5146,43785.7511
2013-08-06 11:00:00,84.35,84.55,84.32,84.5,50874.87266686583,54.5082,54.6374,54.4888,54.6051,50874.8727
2013-08-06 11:05:00,84.5,84.61,84.42,84.58,21163.11301511017,54.6051,54.6762,54.5534,54.6568,21163.113
2013-08-06 11:10:00,84.58,84.64,84.55,84.62,30650.025746021627,54.6568,54.6956,54.6374,54.6826,30650.0257
2013-08-06 11:15:00,84.63,84.63,84.44,84.54,55357.69956169212,54.6891,54.6891,54.5663,54.6309,55357.6996
2013-08-06 11:20:00,84.55,84.63,84.52,84.62,17618.552214549847,54.6374,54.6891,54.618,54.6826,17618.5522
2013-08-06 11:25:00,84.63,84.74,84.6,84.65,29086.248922245013,54.6891,54.7602,54.6697,54.702,29086.2489
2013-08-06 11:30:00,84.65,84.77,84.64,84.72,17514.300426298072,54.702,54.7796,54.6956,54.7473,17514.3004
2013-08-06 11:35:00,84.71,84.71,84.6,84.6,23560.90414490098,54.7408,54.7408,54.6697,54.6697,23560.9041
2013-08-06 11:40:00,84.61,84.65,84.52,84.57,28877.745345741463,54.6762,54.702,54.618,54.6503,28877.7453
2013-08-06 11:45:00,84.57,84.58,84.47,84.51,24082.16308615985,54.6503,54.6568,54.5857,54.6115,24082.1631
2013-08-06 11:50:00,84.5,84.53,84.38,84.39,27522.4720984684,54.6051,54.6245,54.5275,54.534,27522.4721
2013-08-06 11:55:00,84.41,84.43,84.23,84.26,55566.20313819567,54.5469,54.5598,54.4306,54.45,55566.2031
2013-08-06 12:00:00,84.28,84.34,84.27,84.32,26062.94706294356,54.4629,54.5017,54.4565,54.4888,26062.9471
2013-08-06 12:05:00,84.33,84.37,84.3,84.36,25958.695274691785,54.4952,54.5211,54.4758,54.5146,25958.6953
2013-08-06 12:10:00,84.36,84.4,84.32,84.32,33777.57939357485,54.5146,54.5405,54.4888,54.4888,33777.5794
2013-08-06 12:15:00,84.32,84.39,84.29,84.35,24707.673815670496,54.4888,54.534,54.4694,54.5082,24707.6738
2013-08-06 12:20:00,84.32,84.44,84.32,84.39,36175.37052336566,54.4888,54.5663,54.4888,54.534,36175.3705
2013-08-06 12:25:00,84.4,84.4,84.32,84.37,39198.67238266712,54.5405,54.5405,54.4888,54.5211,39198.6724
2013-08-06 12:30:00,84.35,84.4,84.34,84.38,22414.13447413146,54.5082,54.5405,54.5017,54.5275,22414.1345
2013-08-06 12:35:00,84.37,84.46,84.36,84.46,21997.127321124364,54.5211,54.5792,54.5146,54.5792,21997.1273
2013-08-06 12:40:00,84.46,84.55,84.44,84.54,17722.804002801622,54.5792,54.6374,54.5663,54.6309,17722.804
2013-08-06 12:45:00,84.55,84.55,84.44,84.53,22309.88268587969,54.6374,54.6374,54.5663,54.6245,22309.8827
2013-08-06 12:50:00,84.53,84.53,84.44,84.53,21475.868379865493,54.6245,54.6245,54.5663,54.6245,21475.8684
2013-08-06 12:55:00,84.53,84.58,84.52,84.58,10842.18597818452,54.6245,54.6568,54.618,54.6568,10842.186
2013-08-06 13:00:00,84.58,84.67,84.56,84.66,21475.868379865493,54.6568,54.7149,54.6439,54.7085,21475.8684
2013-08-06 13:05:00,84.66,84.67,84.61,84.62,12614.466378464684,54.7085,54.7149,54.6762,54.6826,12614.4664
2013-08-06 13:10:00,84.62,84.75,84.61,84.75,25541.68812168469,54.6826,54.7666,54.6762,54.7666,25541.6881
2013-08-06 13:15:00,84.74,84.78,84.68,84.69,45349.52788952179,54.7602,54.786,54.7214,54.7279,45349.5279
2013-08-06 13:20:00,84.7,84.71,84.65,84.7,24082.16308615985,54.7343,54.7408,54.702,54.7343,24082.1631
2013-08-06 13:25:00,84.69,84.74,84.68,84.69,24916.17739217404,54.7279,54.7602,54.7214,54.7279,24916.1774
2013-08-06 13:30:00,84.69,84.79,84.66,84.67,21163.11301511017,54.7279,54.7925,54.7085,54.7149,21163.113
2013-08-06 13:35:00,84.66,84.68,84.6,84.62,16263.27896727678,54.7085,54.7214,54.6697,54.6826,16263.279
2013-08-06 13:40:00,84.62,84.64,84.57,84.58,23873.6595096563,54.6826,54.6956,54.6503,54.6568,23873.6595
2013-08-06 13:45:00,84.57,84.58,84.51,84.52,24811.925603922267,54.6503,54.6568,54.6115,54.618,24811.9256
2013-08-06 13:50:00,84.52,84.58,84.51,84.56,35758.363370358566,54.618,54.6568,54.6115,54.6439,35758.3634
2013-08-06 13:55:00,84.56,84.63,84.55,84.59,30858.529322525173,54.6439,54.6891,54.6374,54.6632,30858.5293
2013-08-06 14:00:00,84.58,84.59,84.5,84.53,26062.94706294356,54.6568,54.6632,54.6051,54.6245,26062.9471
2013-08-06 14:05:00,84.53,84.57,84.53,84.55,17618.552214549847,54.6245,54.6503,54.6245,54.6374,17618.5522
2013-08-06 14:10:00,84.55,84.57,84.48,84.49,21371.61659161372,54.6374,54.6503,54.5922,54.5986,21371.6166
2013-08-06 14:15:00,84.49,84.49,84.39,84.42,27522.4720984684,54.5986,54.5986,54.534,54.5534,27522.4721
2013-08-06 14:20:00,84.41,84.58,84.37,84.58,45558.03146602534,54.5469,54.6568,54.5211,54.6568,45558.0315
2013-08-06 14:25:00,84.57,84.65,84.47,84.47,88405.51643750456,54.6503,54.702,54.5857,54.5857,88405.5164
2013-08-06 14:30:00,84.49,84.73,84.49,84.61,25020.429180425817,54.5986,54.7537,54.5986,54.6762,25020.4292
2013-08-06 14:35:00,84.6,84.62,84.54,84.54,33047.81687581243,54.6697,54.6826,54.6309,54.6309,33047.8169
2013-08-06 14:40:00,84.54,84.54,84.46,84.52,23769.407721404525,54.6309,54.6309,54.5792,54.618,23769.4077
2013-08-06 14:45:00,84.53,84.55,84.52,84.55,23352.40056839743,54.6245,54.6374,54.618,54.6374,23352.4006
2013-08-06 14:50:00,84.54,84.69,84.54,84.64,26792.709580705978,54.6309,54.7279,54.6309,54.6956,26792.7096
2013-08-06 14:55:00,84.63,84.66,84.59,84.65,21684.371956369043,54.6891,54.7085,54.6632,54.702,21684.372
2013-08-06 15:00:00,84.65,84.68,84.57,84.61,23873.6595096563,54.702,54.7214,54.6503,54.6762,23873.6595
2013-08-06 15:05:00,84.63,84.66,84.58,84.62,31796.79541679114,54.6891,54.7085,54.6568,54.6826,31796.7954
2013-08-06 15:10:00,84.62,84.7,84.61,84.66,18348.314732312265,54.6826,54.7343,54.6762,54.7085,18348.3147
2013-08-06 15:15:00,84.66,84.71,84.64,84.69,24707.673815670496,54.7085,54.7408,54.6956,54.7279,24707.6738
2013-08-06 15:20:00,84.69,84.72,84.68,84.68,34507.34191133727,54.7279,54.7473,54.7214,54.7214,34507.3419
2013-08-06 15:25:00,84.69,84.73,84.69,84.71,41700.71530070969,54.7279,54.7537,54.7279,54.7408,41700.7153
2013-08-06 15:30:00,84.72,84.72,84.53,84.53,40866.7009946955,54.7473,54.7473,54.6245,54.6245,40866.701
2013-08-06 15:35:00,84.53,84.57,84.52,84.55,51500.38339637647,54.6245,54.6503,54.618,54.6374,51500.3834
2013-08-06 15:40:00,84.55,84.64,84.53,84.6,75269.791117781,54.6374,54.6956,54.6245,54.6697,75269.7911
2013-08-06 15:45:00,84.62,84.64,84.57,84.59,73914.51787050793,54.6826,54.6956,54.6503,54.6632,73914.5179
2013-08-06 15:50:00,84.59,84.61,84.53,84.54,72976.25177624197,54.6632,54.6762,54.6245,54.6309,72976.2518
2013-08-06 15:55:00,84.55,84.6,84.51,84.58,171181.4363094133,54.6374,54.6697,54.6115,54.6568,171181.4363
2013-08-07 09:30:00,84.4,84.43,84.22,84.24,64323.353351344704,54.5405,54.5598,54.4241,54.4371,64323.3534
2013-08-07 09:35:00,84.24,84.54,84.22,84.52,28981.99713399324,54.4371,54.6309,54.4241,54.618,28981.9971
2013-08-07 09:40:00,84.52,84.68,84.47,84.6,50249.36193735519,54.618,54.7214,54.5857,54.6697,50249.3619
2013-08-07 09:45:00,84.57,84.71,84.54,84.65,64010.59798658938,54.6503,54.7408,54.6309,54.702,64010.598
2013-08-07 09:50:00,84.64,84.67,84.49,84.57,30754.2775342734,54.6956,54.7149,54.5986,54.6503,30754.2775
2013-08-07 09:55:00,84.56,84.62,84.33,84.35,57963.99426798648,54.6439,54.6826,54.4952,54.5082,57963.9943
2013-08-07 10:00:00,84.33,84.34,84.17,84.23,64740.36050435181,54.4952,54.5017,54.3918,54.4306,64740.3605
2013-08-07 10:05:00,84.27,84.32,84.21,84.22,42534.729606723886,54.4565,54.4888,54.4177,54.4241,42534.7296
2013-08-07 10:10:00,84.22,84.33,84.18,84.31,60987.29612728793,54.4241,54.4952,54.3983,54.4823,60987.2961
2013-08-07 10:15:00,84.3,84.45,84.26,84.26,101332.73818072455,54.4758,54.5728,54.45,54.45,101332.7382
2013-08-07 10:20:00,84.26,84.3,84.2,84.2,39407.175959170665,54.45,54.4758,54.4112,54.4112,39407.176
2013-08-07 10:25:00,84.21,84.32,84.18,84.3,20641.8540738513,54.4177,54.4888,54.3983,54.4758,20641.8541
2013-08-07 10:30:00,84.29,84.29,84.15,84.15,46183.54219553599,54.4694,54.4694,54.3789,54.3789,46183.5422
2013-08-07 10:35:00,84.15,84.16,84.07,84.13,35654.11158210679,54.3789,54.3854,54.3272,54.366,35654.1116
2013-08-07 10:40:00,84.13,84.27,84.08,84.24,64323.353351344704,54.366,54.4565,54.3337,54.4371,64323.3534
2013-08-07 10:45:00,84.23,84.28,84.16,84.25,32839.31329930889,54.4306,54.4629,54.3854,54.4435,32839.3133
2013-08-07 10:50:00,84.25,84.28,84.14,84.19,34298.83833483372,54.4435,54.4629,54.3724,54.4048,34298.8383
2013-08-07 10:55:00,84.17,84.22,84.11,84.15,30858.529322525173,54.3918,54.4241,54.3531,54.3789,30858.5293
2013-08-07 11:00:00,84.16,84.28,84.1,84.28,52334.39770239067,54.3854,54.4629,54.3466,54.4629,52334.3977
2013-08-07 11:05:00,84.26,84.36,84.18,84.3,22935.39341539033,54.45,54.5146,54.3983,54.4758,22935.3934
2013-08-07 11:10:00,84.32,84.32,84.2,84.2,25333.18454518114,54.4888,54.4888,54.4112,54.4112,25333.1845
2013-08-07 11:15:00,84.2,84.26,84.15,84.26,35445.608005603244,54.4112,54.45,54.3789,54.45,35445.608
2013-08-07 11:20:00,84.27,84.31,84.19,84.29,24916.17739217404,54.4565,54.4823,54.4048,54.4694,24916.1774
2013-08-07 11:25:00,84.3,84.33,84.22,84.27,34298.83833483372,54.4758,54.4952,54.4241,54.4565,34298.8383
2013-08-07 11:30:00,84.27,84.27,84.14,84.15,20329.09870909597,54.4565,54.4565,54.3724,54.3789,20329.0987
2013-08-07 11:35:00,84.15,84.24,84.14,84.16,18348.314732312265,54.3789,54.4371,54.3724,54.3854,18348.3147
2013-08-07 11:40:00,84.15,84.22,84.12,84.18,21267.364803361943,54.3789,54.4241,54.3595,54.3983,21267.3648
2013-08-07 11:45:00,84.18,84.18,84.13,84.18,14595.250355248394,54.3983,54.3983,54.366,54.3983,14595.2504
2013-08-07 11:50:00,84.21,84.33,84.2,84.28,32109.550781546463,54.4177,54.4952,54.4112,54.4629,32109.5508
2013-08-07 11:55:00,84.27,84.32,84.22,84.3,25854.44348644001,54.4565,54.4888,54.4241,54.4758,25854.4435
2013-08-07 12:00:00,84.32,84.42,84.3,84.38,46913.30471329841,54.4888,54.5534,54.4758,54.5275,46913.3047
2013-08-07 12:05:00,84.37,84.38,84.27,84.31,18661.07009706759,54.5211,54.5275,54.4565,54.4823,18661.0701
2013-08-07 12:10:00,84.3,84.48,84.29,84.43,22205.630897627914,54.4758,54.5922,54.4694,54.5598,22205.6309
2013-08-07 12:15:00,84.43,84.46,84.33,84.41,28564.98998098614,54.5598,54.5792,54.4952,54.5469,28564.99
2013-08-07 12:20:00,84.41,84.45,84.35,84.38,17514.300426298072,54.5469,54.5728,54.5082,54.5275,17514.3004
2013-08-07 12:25:00,84.37,84.37,84.3,84.32,19390.832614830008,54.5211,54.5211,54.4758,54.4888,19390.8326
2013-08-07 12:30:00,84.32,84.46,84.26,84.44,16471.78254378033,54.4888,54.5792,54.45,54.5663,16471.7825
2013-08-07 12:35:00,84.44,84.51,84.41,84.46,23977.911297908075,54.5663,54.6115,54.5469,54.5792,23977.9113
2013-08-07 12:40:00,84.45,84.54,84.41,84.53,15220.76108475904,54.5728,54.6309,54.5469,54.6245,15220.7611
2013-08-07 12:45:00,84.51,84.52,84.47,84.5,15325.012873010814,54.6115,54.618,54.5857,54.6051,15325.0129
2013-08-07 12:50:00,84.51,84.52,84.42,84.46,14386.746778744844,54.6115,54.618,54.5534,54.5792,14386.7468
2013-08-07 12:55:00,84.47,84.48,84.43,84.44,51917.39054938357,54.5857,54.5922,54.5598,54.5663,51917.3905
2013-08-07 13:00:00,84.45,84.47,84.41,84.43,16784.53790853565,54.5728,54.5857,54.5469,54.5598,16784.5379
2013-08-07 13:05:00,84.43,84.46,84.39,84.44,16471.78254378033,54.5598,54.5792,54.534,54.5663,16471.7825
2013-08-07 13:10:00,84.44,84.44,84.35,84.35,18661.07009706759,54.5663,54.5663,54.5082,54.5082,18661.0701
2013-08-07 13:15:00,84.35,84.41,84.34,84.35,61300.05149204325,54.5082,54.5469,54.5017,54.5082,61300.0515
2013-08-07 13:20:00,84.34,84.35,84.28,84.3,27418.220310216624,54.5017,54.5082,54.4629,54.4758,27418.2203
2013-08-07 13:25:00,84.3,84.32,84.28,84.32,14908.005720003715,54.4758,54.4888,54.4629,54.4888,14908.0057
2013-08-07 13:30:00,84.32,84.32,84.25,84.27,24394.91845091517,54.4888,54.4888,54.4435,54.4565,24394.9185
2013-08-07 13:35:00,84.26,84.29,84.22,84.27,20850.357650354847,54.45,54.4694,54.4241,54.4565,20850.3577
2013-08-07 13:40:00,84.26,84.3,84.23,84.25,20954.60943860662,54.45,54.4758,54.4306,54.4435,20954.6094
2013-08-07 13:45:00,84.25,84.26,84.12,84.13,26896.96136895776,54.4435,54.45,54.3595,54.366,26896.9614
2013-08-07 13:50:00,84.13,84.13,84.05,84.08,27730.97567497195,54.366,54.366,54.3143,54.3337,27730.9757
2013-08-07 13:55:00,84.08,84.2,84.08,84.15,38990.168806163565,54.3337,54.4112,54.3337,54.3789,38990.1688
2013-08-07 14:00:00,84.15,84.27,84.15,84.27,16471.78254378033,54.3789,54.4565,54.3789,54.4565,16471.7825
2013-08-07 14:05:00,84.27,84.27,84.15,84.17,26896.96136895776,54.4565,54.4565,54.3789,54.3918,26896.9614
2013-08-07 14:10:00,84.18,84.27,84.15,84.18,18244.062944060493,54.3983,54.4565,54.3789,54.3983,18244.0629
2013-08-07 14:15:00,84.18,84.21,84.13,84.13,21475.868379865493,54.3983,54.4177,54.366,54.366,21475.8684
2013-08-07 14:20:00,84.13,84.17,84.05,84.08,31588.291840287595,54.366,54.3918,54.3143,54.3337,31588.2918
2013-08-07 14:25:00,84.08,84.14,84.07,84.12,13656.984260982425,54.3337,54.3724,54.3272,54.3595,13656.9843
2013-08-07 14:30:00,84.13,84.22,84.12,84.13,24082.16308615985,54.366,54.4241,54.3595,54.366,24082.1631
2013-08-07 14:35:00,84.13,84.16,84.07,84.1,23352.40056839743,54.366,54.3854,54.3272,54.3466,23352.4006
2013-08-07 14:40:00,84.1,84.15,84.08,84.08,25333.18454518114,54.3466,54.3789,54.3337,54.3337,25333.1845
2013-08-07 14:45:00,84.08,84.18,84.08,84.15,30754.2775342734,54.3337,54.3983,54.3337,54.3789,30754.2775
2013-08-07 14:50:00,84.14,84.16,84.06,84.08,41700.71530070969,54.3724,54.3854,54.3207,54.3337,41700.7153
2013-08-07 14:55:00,84.08,84.21,84.08,84.2,62446.82116281277,54.3337,54.4177,54.3337,54.4112,62446.8212
2013-08-07 15:00:00,84.2,84.3,84.14,84.3,28252.234616230817,54.4112,54.4758,54.3724,54.4758,28252.2346
2013-08-07 15:05:00,84.29,84.31,84.25,84.29,39824.18311217776,54.4694,54.4823,54.4435,54.4694,39824.1831
2013-08-07 15:10:00,84.28,84.34,84.26,84.26,51396.1316081247,54.4629,54.5017,54.45,54.45,51396.1316
2013-08-07 15:15:00,84.26,84.28,84.11,84.11,101124.234604221,54.45,54.4629,54.3531,54.3531,101124.2346
2013-08-07 15:20:00,84.12,84.18,84.05,84.13,88822.52359051166,54.3595,54.3983,54.3143,54.366,88822.5236
2013-08-07 15:25:00,84.15,84.35,84.13,84.35,42221.97424196856,54.3789,54.5082,54.366,54.5082,42221.9742
2013-08-07 15:30:00,84.33,84.4,84.26,84.32,98622.19168617844,54.4952,54.5405,54.45,54.4888,98622.1917
2013-08-07 15:35:00,84.32,84.48,84.32,84.46,90907.55935554714,54.4888,54.5922,54.4888,54.5792,90907.5594
2013-08-07 15:40:00,84.45,84.45,84.36,84.43,66825.39626938729,54.5728,54.5728,54.5146,54.5598,66825.3963
2013-08-07 15:45:00,84.41,84.43,84.33,84.35,60778.79255078438,54.5469,54.5598,54.4952,54.5082,60778.7926
2013-08-07 15:50:00,84.34,84.36,84.23,84.26,82775.91987190874,54.5017,54.5146,54.4306,54.45,82775.9199
2013-08-07 15:55:00,84.25,84.32,84.21,84.3,115615.23317121762,54.4435,54.4888,54.4177,54.4758,115615.2332
2013-08-08 09:30:00,84.5,84.89,84.47,84.53,98100.93274491956,54.6051,54.8571,54.5857,54.6245,98100.9327
2013-08-08 09:35:00,84.48,84.68,84.48,84.6,74644.28038827036,54.5922,54.7214,54.5922,54.6697,74644.2804
2013-08-08 09:40:00,84.61,84.71,84.52,84.52,44515.5135835076,54.6762,54.7408,54.618,54.618,44515.5136
2013-08-08 09:45:00,84.49,84.52,84.4,84.44,38156.15450014937,54.5986,54.618,54.5405,54.5663,38156.1545
2013-08-08 09:50:00,84.43,84.47,84.14,84.17,61821.310433302126,54.5598,54.5857,54.3724,54.3918,61821.3104
2013-08-08 09:55:00,84.16,84.24,84.09,84.15,60570.28897428083,54.3854,54.4371,54.3401,54.3789,60570.289
2013-08-08 10:00:00,84.1,84.26,84.03,84.24,42743.23318322744,54.3466,54.45,54.3014,54.4371,42743.2332
2013-08-08 10:05:00,84.27,84.27,84.09,84.15,49519.59941959276,54.4565,54.4565,54.3401,54.3789,49519.5994
2013-08-08 10:10:00,84.15,84.19,84.02,84.08,57546.987114979376,54.3789,54.4048,54.2949,54.3337,57546.9871
2013-08-08 10:15:00,84.1,84.24,84.09,84.18,55878.95850295099,54.3466,54.4371,54.3401,54.3983,55878.9585
2013-08-08 10:20:00,84.17,84.21,84.04,84.05,126874.42630240924,54.3918,54.4177,54.3078,54.3143,126874.4263
2013-08-08 10:25:00,84.03,84.13,84.03,84.04,61404.30328029503,54.3014,54.366,54.3014,54.3078,61404.3033
2013-08-08 10:30:00,84.01,84.03,83.75,83.76,65678.62659861778,54.2884,54.3014,54.1204,54.1269,65678.6266
2013-08-08 10:35:00,83.8,83.82,83.72,83.76,44724.01716001115,54.1527,54.1657,54.101,54.1269,44724.0172
2013-08-08 10:40:00,83.76,83.8,83.62,83.79,52334.39770239067,54.1269,54.1527,54.0364,54.1463,52334.3977
2013-08-08 10:45:00,83.79,83.85,83.61,83.62,91741.57366156131,54.1463,54.185,54.03,54.0364,91741.5737
2013-08-08 10:50:00,83.61,83.73,83.6,83.7,79856.86980085907,54.03,54.1075,54.0235,54.0881,79856.8698
2013-08-08 10:55:00,83.71,83.82,83.68,83.79,68493.42488141567,54.0946,54.1657,54.0752,54.1463,68493.4249
2013-08-08 11:00:00,83.79,83.85,83.72,83.85,35654.11158210679,54.1463,54.185,54.101,54.185,35654.1116
2013-08-08 11:05:00,83.85,83.97,83.81,83.96,29399.00428700033,54.185,54.2626,54.1592,54.2561,29399.0043
2013-08-08 11:10:00,83.97,84.13,83.93,84.08,44098.5064305005,54.2626,54.366,54.2367,54.3337,44098.5064
2013-08-08 11:15:00,84.08,84.1,83.92,83.98,45662.28325427712,54.3337,54.3466,54.2303,54.2691,45662.2833
2013-08-08 11:20:00,83.96,84.05,83.96,84.02,47017.55650155018,54.2561,54.3143,54.2561,54.2949,47017.5565
2013-08-08 11:25:00,84.0,84.05,83.99,84.02,30441.52216951808,54.282,54.3143,54.2755,54.2949,30441.5222
2013-08-08 11:30:00,84.02,84.06,83.99,84.04,44724.01716001115,54.2949,54.3207,54.2755,54.3078,44724.0172
2013-08-08 11:35:00,84.05,84.06,83.99,84.02,30858.529322525173,54.3143,54.3207,54.2755,54.2949,30858.5293
2013-08-08 11:40:00,84.02,84.04,83.97,83.98,73497.51071750085,54.2949,54.3078,54.2626,54.2691,73497.5107
2013-08-08 11:45:00,83.98,84.08,83.98,84.07,29816.01144000743,54.2691,54.3337,54.2691,54.3272,29816.0114
2013-08-08 11:50:00,84.07,84.08,84.03,84.07,37113.63661763163,54.3272,54.3337,54.3014,54.3272,37113.6366
2013-08-08 11:55:00,84.06,84.08,84.04,84.07,40658.19741819195,54.3207,54.3337,54.3078,54.3272,40658.1974
2013-08-08 12:00:00,84.07,84.1,84.05,84.08,62968.08010407164,54.3272,54.3466,54.3143,54.3337,62968.0801
2013-08-08 12:05:00,84.08,84.12,84.06,84.11,36696.62946462453,54.3337,54.3595,54.3207,54.3531,36696.6295
2013-08-08 12:10:00,84.11,84.16,84.1,84.16,19599.33619133356,54.3531,54.3854,54.3466,54.3854,19599.3362
2013-08-08 12:15:00,84.16,84.25,84.16,84.2,24603.42202741872,54.3854,54.4435,54.3854,54.4112,24603.422
2013-08-08 12:20:00,84.2,84.25,84.19,84.21,16159.027179025006,54.4112,54.4435,54.4048,54.4177,16159.0272
2013-08-08 12:25:00,84.21,84.23,84.18,84.21,21684.371956369043,54.4177,54.4306,54.3983,54.4177,21684.372
2013-08-08 12:30:00,84.22,84.46,84.22,84.45,57129.97996197228,54.4241,54.5792,54.4241,54.5728,57129.98
2013-08-08 12:35:00,84.46,84.59,84.46,84.58,28981.99713399324,54.5792,54.6632,54.5792,54.6568,28981.9971
2013-08-08 12:40:00,84.57,84.64,84.57,84.64,34611.593699589044,54.6503,54.6956,54.6503,54.6956,34611.5937
2013-08-08 12:45:00,84.64,84.64,84.54,84.55,35028.600852596144,54.6956,54.6956,54.6309,54.6374,35028.6009
2013-08-08 12:50:00,84.55,84.59,84.53,84.55,31588.291840287595,54.6374,54.6632,54.6245,54.6374,31588.2918
2013-08-08 12:55:00,84.54,84.56,84.49,84.56,37843.39913539405,54.6309,54.6439,54.5986,54.6439,37843.3991
2013-08-08 13:00:00,84.56,84.59,84.55,84.59,58172.497844490026,54.6439,54.6632,54.6374,54.6632,58172.4978
2013-08-08 13:05:00,84.59,84.64,84.52,84.53,56295.96565595809,54.6632,54.6956,54.618,54.6245,56295.9657
2013-08-08 13:10:00,84.53,84.55,84.48,84.53,84860.95563694423,54.6245,54.6374,54.5922,54.6245,84860.9556
2013-08-08 13:15:00,84.53,84.57,84.5,84.54,60153.28182127373,54.6245,54.6503,54.6051,54.6309,60153.2818
2013-08-08 13:20:00,84.53,84.67,84.52,84.67,28564.98998098614,54.6245,54.7149,54.618,54.7149,28564.99
2013-08-08 13:25:00,84.65,84.68,84.61,84.63,35028.600852596144,54.702,54.7214,54.6762,54.6891,35028.6009
2013-08-08 13:30:00,84.63,84.73,84.61,84.73,50874.87266686583,54.6891,54.7537,54.6762,54.7537,50874.8727
2013-08-08 13:35:00,84.73,84.75,84.66,84.72,23456.652356649203,54.7537,54.7666,54.7085,54.7473,23456.6524
2013-08-08 13:40:00,84.73,84.76,84.72,84.73,25124.680968677592,54.7537,54.7731,54.7473,54.7537,25124.681
2013-08-08 13:45:00,84.74,84.85,84.74,84.84,30024.51501651098,54.7602,54.8313,54.7602,54.8248,30024.515
2013-08-08 13:50:00,84.84,84.9,84.83,84.88,38781.665229660015,54.8248,54.8636,54.8183,54.8506,38781.6652
2013-08-08 13:55:00,84.88,85.0,84.87,85.0,25645.939909936464,54.8506,54.9282,54.8442,54.9282,25645.9399
2013-08-08 14:00:00,85.0,85.04,84.87,84.87,40136.93847693308,54.9282,54.954,54.8442,54.8442,40136.9385
2013-08-08 14:05:00,84.87,84.89,84.81,84.81,42326.22603022034,54.8442,54.8571,54.8054,54.8054,42326.226
2013-08-08 14:10:00,84.83,84.86,84.74,84.74,35549.859793855016,54.8183,54.8377,54.7602,54.7602,35549.8598
2013-08-08 14:15:00,84.74,84.77,84.71,84.76,25541.68812168469,54.7602,54.7796,54.7408,54.7731,25541.6881
2013-08-08 14:20:00,84.76,84.96,84.76,84.96,21580.120168117268,54.7731,54.9023,54.7731,54.9023,21580.1202
2013-08-08 14:25:00,84.96,85.06,84.95,85.05,21788.62374462081,54.9023,54.967,54.8959,54.9605,21788.6237
2013-08-08 14:30:00,85.03,85.11,85.03,85.07,37739.14734714227,54.9476,54.9993,54.9476,54.9734,37739.1473
2013-08-08 14:35:00,85.08,85.19,85.08,85.15,65991.38196337309,54.9799,55.051,54.9799,55.0251,65991.382
2013-08-08 14:40:00,85.17,85.2,85.14,85.15,34715.84548784082,55.038,55.0574,55.0187,55.0251,34715.8455
2013-08-08 14:45:00,85.15,85.15,85.08,85.08,68910.43203442277,55.0251,55.0251,54.9799,54.9799,68910.432
2013-08-08 14:50:00,85.07,85.12,85.06,85.12,72454.9928349831,54.9734,55.0057,54.967,55.0057,72454.9928
2013-08-08 14:55:00,85.11,85.12,85.07,85.12,39198.67238266712,54.9993,55.0057,54.9734,55.0057,39198.6724
2013-08-08 15:00:00,85.11,85.11,85.02,85.06,37426.39198238695,54.9993,54.9993,54.9411,54.967,37426.392
2013-08-08 15:05:00,85.06,85.08,85.03,85.06,22309.88268587969,54.967,54.9799,54.9476,54.967,22309.8827
2013-08-08 15:10:00,85.05,85.05,84.96,85.0,27209.71673371308,54.9605,54.9605,54.9023,54.9282,27209.7167
2013-08-08 15:15:00,84.99,85.02,84.97,84.99,63176.58368057519,54.9217,54.9411,54.9088,54.9217,63176.5837
2013-08-08 15:20:00,84.98,84.98,84.89,84.93,61508.5550685468,54.9153,54.9153,54.8571,54.883,61508.5551
2013-08-08 15:25:00,84.95,85.03,84.94,85.03,32943.56508756066,54.8959,54.9476,54.8894,54.9476,32943.5651
2013-08-08 15:30:00,85.02,85.06,85.02,85.02,41596.46351245792,54.9411,54.967,54.9411,54.9411,41596.4635
2013-08-08 15:35:00,85.02,85.02,84.97,84.99,53898.17452616728,54.9411,54.9411,54.9088,54.9217,53898.1745
2013-08-08 15:40:00,84.99,85.05,84.99,85.02,41075.20457119905,54.9217,54.9605,54.9217,54.9411,41075.2046
2013-08-08 15:45:00,85.02,85.03,84.87,84.98,74748.53217652213,54.9411,54.9476,54.8442,54.9153,74748.5322
2013-08-08 15:50:00,84.98,84.98,84.87,84.89,70265.70528169583,54.9153,54.9153,54.8442,54.8571,70265.7053
2013-08-08 15:55:00,84.89,84.92,84.81,84.85,188487.23315920783,54.8571,54.8765,54.8054,54.8313,188487.2332
2013-08-09 09:30:00,84.62,84.95,84.55,84.9,78084.5894005789,54.6826,54.8959,54.6374,54.8636,78084.5894
2013-08-09 09:35:00,84.87,85.16,84.84,85.14,67867.91415190503,54.8442,55.0316,54.8248,55.0187,67867.9142
2013-08-09 09:40:00,85.14,85.41,85.13,85.25,83192.92702491584,55.0187,55.1931,55.0122,55.0897,83192.927
2013-08-09 09:45:00,85.26,85.27,85.03,85.05,74227.27323526326,55.0962,55.1027,54.9476,54.9605,74227.2732
2013-08-09 09:50:00,85.06,85.06,84.79,84.91,54210.929890922605,54.967,54.967,54.7925,54.87,54210.9299
2013-08-09 09:55:00,84.88,85.17,84.88,85.07,42847.484971479214,54.8506,55.038,54.8506,54.9734,42847.485
2013-08-09 10:00:00,85.07,85.07,84.99,85.0,30858.529322525173,54.9734,54.9734,54.9217,54.9282,30858.5293
2013-08-09 10:05:00,85.01,85.02,84.84,84.88,66616.89269288373,54.9347,54.9411,54.8248,54.8506,66616.8927
2013-08-09 10:10:00,84.86,84.9,84.78,84.83,55149.19598518857,54.8377,54.8636,54.786,54.8183,55149.196
2013-08-09 10:15:00,84.86,84.86,84.69,84.69,40553.94562994018,54.8377,54.8377,54.7279,54.7279,40553.9456
2013-08-09 10:20:00,84.67,84.79,84.58,84.77,57129.97996197228,54.7149,54.7925,54.6568,54.7796,57129.98
2013-08-09 10:25:00,84.74,84.84,84.68,84.8,104043.28467527068,54.7602,54.8248,54.7214,54.7989,104043.2847
2013-08-09 10:30:00,84.85,84.93,84.72,84.79,32943.56508756066,54.8313,54.883,54.7473,54.7925,32943.5651
2013-08-09 10:35:00,84.77,84.86,84.72,84.84,14908.005720003715,54.7796,54.8377,54.7473,54.8248,14908.0057
2013-08-09 10:40:00,84.84,84.9,84.82,84.88,56504.46923246163,54.8248,54.8636,54.8119,54.8506,56504.4692
2013-08-09 10:45:00,84.89,84.9,84.78,84.86,41492.21172420615,54.8571,54.8636,54.786,54.8377,41492.2117
2013-08-09 10:50:00,84.86,84.92,84.79,84.86,68910.43203442277,54.8377,54.8765,54.7925,54.8377,68910.432
2013-08-09 10:55:00,84.86,84.88,84.73,84.75,67555.1587871497,54.8377,54.8506,54.7537,54.7666,67555.1588
2013-08-09 11:00:00,84.75,84.77,84.61,84.75,66721.14448113552,54.7666,54.7796,54.6762,54.7666,66721.1445
2013-08-09 11:05:00,84.73,84.75,84.58,84.64,36696.62946462453,54.7537,54.7666,54.6568,54.6956,36696.6295
2013-08-09 11:10:00,84.63,84.64,84.55,84.61,77250.57509456472,54.6891,54.6956,54.6374,54.6762,77250.5751
2013-08-09 11:15:00,84.58,84.71,84.58,84.65,27522.4720984684,54.6568,54.7408,54.6568,54.702,27522.4721
2013-08-09 11:20:00,84.63,84.63,84.41,84.45,27001.213157209528,54.6891,54.6891,54.5469,54.5728,27001.2132
2013-08-09 11:25:00,84.44,84.49,84.32,84.47,21684.371956369043,54.5663,54.5986,54.4888,54.5857,21684.372
2013-08-09 11:30:00,84.45,84.45,84.36,84.4,32005.29899329469,54.5728,54.5728,54.5146,54.5405,32005.299
2013-08-09 11:35:00,84.38,84.5,84.38,84.44,26375.70242769888,54.5275,54.6051,54.5275,54.5663,26375.7024
2013-08-09 11:40:00,84.45,84.51,84.41,84.46,22518.38626238324,54.5728,54.6115,54.5469,54.5792,22518.3863
2013-08-09 11:45:00,84.45,84.57,84.43,84.55,65782.87838686955,54.5728,54.6503,54.5598,54.6374,65782.8784
2013-08-09 11:50:00,84.55,84.59,84.42,84.44,69848.69812868875,54.6374,54.6632,54.5534,54.5663,69848.6981
2013-08-09 11:55:00,84.42,84.55,84.42,84.42,35966.86694686212,54.5534,54.6374,54.5534,54.5534,35966.8669
2013-08-09 12:00:00,84.42,84.55,84.4,84.5,47538.81544280905,54.5534,54.6374,54.5405,54.6051,47538.8154
2013-08-09 12:05:00,84.51,84.52,84.43,84.49,31067.032899028723,54.6115,54.618,54.5598,54.5986,31067.0329
2013-08-09 12:10:00,84.5,84.51,84.45,84.45,27313.96852196485,54.6051,54.6115,54.5728,54.5728,27313.9685
2013-08-09 12:15:00,84.47,84.52,84.44,84.49,38156.15450014937,54.5857,54.618,54.5663,54.5986,38156.1545
2013-08-09 12:20:00,84.48,84.65,84.48,84.53,17618.552214549847,54.5922,54.702,54.5922,54.6245,17618.5522
2013-08-09 12:25:00,84.52,84.61,84.48,84.49,35132.85264084792,54.618,54.6762,54.5922,54.5986,35132.8526
2013-08-09 12:30:00,84.5,84.58,84.49,84.56,42638.981394975664,54.6051,54.6568,54.5986,54.6439,42638.9814
2013-08-09 12:35:00,84.56,84.66,84.56,84.6,18973.82546182291,54.6439,54.7085,54.6439,54.6697,18973.8255
2013-08-09 12:40:00,84.62,84.65,84.57,84.59,46496.297560291314,54.6826,54.702,54.6503,54.6632,46496.2976
2013-08-09 12:45:00,84.59,84.65,84.56,84.59,22831.14162713856,54.6632,54.702,54.6439,54.6632,22831.1416
2013-08-09 12:50:00,84.59,84.59,84.48,84.53,29816.01144000743,54.6632,54.6632,54.5922,54.6245,29816.0114
2013-08-09 12:55:00,84.52,84.55,84.46,84.46,30128.76680476276,54.618,54.6374,54.5792,54.5792,30128.7668
2013-08-09 13:00:00,84.46,84.51,84.43,84.5,26792.709580705978,54.5792,54.6115,54.5598,54.6051,26792.7096
2013-08-09 13:05:00,84.49,84.54,84.46,84.53,25124.680968677592,54.5986,54.6309,54.5792,54.6245,25124.681
2013-08-09 13:10:00,84.54,84.56,84.47,84.52,64323.353351344704,54.6309,54.6439,54.5857,54.618,64323.3534
2013-08-09 13:15:00,84.51,84.55,84.48,84.52,32735.06151105712,54.6115,54.6374,54.5922,54.618,32735.0615
2013-08-09 13:20:00,84.53,84.56,84.5,84.55,91845.8254498131,54.6245,54.6439,54.6051,54.6374,91845.8254
2013-08-09 13:25:00,84.55,84.65,84.54,84.62,25228.932756929367,54.6374,54.702,54.6309,54.6826,25228.9328
2013-08-09 13:30:00,84.63,84.64,84.57,84.59,12197.459225457584,54.6891,54.6956,54.6503,54.6632,12197.4592
2013-08-09 13:35:00,84.59,84.65,84.55,84.57,19599.33619133356,54.6632,54.702,54.6374,54.6503,19599.3362
2013-08-09 13:40:00,84.58,84.65,84.56,84.58,23352.40056839743,54.6568,54.702,54.6439,54.6568,23352.4006
2013-08-09 13:45:00,84.58,84.6,84.53,84.58,52959.90843190131,54.6568,54.6697,54.6245,54.6568,52959.9084
2013-08-09 13:50:00,84.58,84.6,84.55,84.57,34194.58654658195,54.6568,54.6697,54.6374,54.6503,34194.5865
2013-08-09 13:55:00,84.57,84.57,84.52,84.53,28356.48640448259,54.6503,54.6503,54.618,54.6245,28356.4864
2013-08-09 14:00:00,84.52,84.56,84.51,84.53,26375.70242769888,54.618,54.6439,54.6115,54.6245,26375.7024
2013-08-09 14:05:00,84.53,84.53,84.44,84.45,24499.170239166942,54.6245,54.6245,54.5663,54.5728,24499.1702
2013-08-09 14:10:00,84.46,84.55,84.46,84.49,34924.34906434437,54.5792,54.6374,54.5792,54.5986,34924.3491
2013-08-09 14:15:00,84.48,84.55,84.42,84.51,32526.557934553563,54.5922,54.6374,54.5534,54.6115,32526.5579
2013-08-09 14:20:00,84.51,84.55,84.51,84.54,36488.12588812099,54.6115,54.6374,54.6115,54.6309,36488.1259
2013-08-09 14:25:00,84.53,84.55,84.49,84.51,27418.220310216624,54.6245,54.6374,54.5986,54.6115,27418.2203
2013-08-09 14:30:00,84.51,84.54,84.48,84.51,27835.22746322372,54.6115,54.6309,54.5922,54.6115,27835.2275
2013-08-09 14:35:00,84.52,84.52,84.42,84.43,22622.63805063501,54.618,54.618,54.5534,54.5598,22622.6381
2013-08-09 14:40:00,84.43,84.5,84.42,84.46,22101.37910937614,54.5598,54.6051,54.5534,54.5792,22101.3791
2013-08-09 14:45:00,84.45,84.58,84.36,84.58,52542.90127889421,54.5728,54.6568,54.5146,54.6568,52542.9013
2013-08-09 14:50:00,84.58,84.7,84.56,84.68,60257.53360952551,54.6568,54.7343,54.6439,54.7214,60257.5336
2013-08-09 14:55:00,84.67,84.71,84.58,84.71,28981.99713399324,54.7149,54.7408,54.6568,54.7408,28981.9971
2013-08-09 15:00:00,84.7,84.76,84.63,84.74,56712.97280896518,54.7343,54.7731,54.6891,54.7602,56712.9728
2013-08-09 15:05:00,84.74,84.82,84.71,84.8,47226.06007805373,54.7602,54.8119,54.7408,54.7989,47226.0601
2013-08-09 15:10:00,84.8,84.83,84.78,84.81,40553.94562994018,54.7989,54.8183,54.786,54.8054,40553.9456
2013-08-09 15:15:00,84.81,84.81,84.69,84.7,37426.39198238695,54.8054,54.8054,54.7279,54.7343,37426.392
2013-08-09 15:20:00,84.7,84.78,84.66,84.67,33569.0758170713,54.7343,54.786,54.7085,54.7149,33569.0758
2013-08-09 15:25:00,84.67,84.74,84.65,84.67,28981.99713399324,54.7149,54.7602,54.702,54.7149,28981.9971
2013-08-09 15:30:00,84.65,84.66,84.59,84.6,37426.39198238695,54.702,54.7085,54.6632,54.6697,37426.392
2013-08-09 15:35:00,84.61,84.67,84.57,84.62,37113.63661763163,54.6762,54.7149,54.6503,54.6826,37113.6366
2013-08-09 15:40:00,84.62,84.65,84.59,84.59,45662.28325427712,54.6826,54.702,54.6632,54.6632,45662.2833
2013-08-09 15:45:00,84.58,84.62,84.54,84.57,63072.33189232341,54.6568,54.6826,54.6309,54.6503,63072.3319
2013-08-09 15:50:00,84.56,84.59,84.53,84.55,91220.31472030246,54.6439,54.6632,54.6245,54.6374,91220.3147
2013-08-09 15:55:00,84.55,84.68,84.55,84.67,245408.70954467656,54.6374,54.7214,54.6374,54.7149,245408.7095
2013-08-12 09:30:00,84.27,84.47,84.15,84.3,100498.72387471035,54.4565,54.5857,54.3789,54.4758,100498.7239
2013-08-12 09:35:00,84.3,84.66,84.3,84.6,91428.818296806,54.4758,54.7085,54.4758,54.6697,91428.8183
2013-08-12 09:40:00,84.62,84.81,84.55,84.62,100811.47923946568,54.6826,54.8054,54.6374,54.6826,100811.4792
2013-08-12 09:45:00,84.62,84.66,84.28,84.31,24290.6666626634,54.6826,54.7085,54.4629,54.4823,24290.6667
2013-08-12 09:50:00,84.31,84.37,84.12,84.16,91116.06293205069,54.4823,54.5211,54.3595,54.3854,91116.0629
2013-08-12 09:55:00,84.15,84.28,84.13,84.13,54523.68525567793,54.3789,54.4629,54.366,54.366,54523.6853
2013-08-12 10:00:00,84.14,84.21,84.08,84.14,77980.33761232713,54.3724,54.4177,54.3337,54.3724,77980.3376
2013-08-12 10:05:00,84.12,84.21,84.11,84.15,34924.34906434437,54.3595,54.4177,54.3531,54.3789,34924.3491
2013-08-12 10:10:00,84.16,84.17,84.06,84.12,40032.68668868131,54.3854,54.3918,54.3207,54.3595,40032.6867
2013-08-12 10:15:00,84.14,84.18,84.0,84.08,21058.8612268584,54.3724,54.3983,54.282,54.3337,21058.8612
2013-08-12 10:20:00,84.09,84.14,84.06,84.14,14178.243202241296,54.3401,54.3724,54.3207,54.3724,14178.2432
2013-08-12 10:25:00,84.14,84.17,83.98,84.01,22205.630897627914,54.3724,54.3918,54.2691,54.2884,22205.6309
2013-08-12 10:30:00,84.02,84.19,84.01,84.19,43264.49212448631,54.2949,54.4048,54.2884,54.4048,43264.4921
2013-08-12 10:35:00,84.19,84.27,84.15,84.2,44515.5135835076,54.4048,54.4565,54.3789,54.4112,44515.5136
2013-08-12 10:40:00,84.2,84.32,84.17,84.28,83609.93417792294,54.4112,54.4888,54.3918,54.4629,83609.9342
2013-08-12 10:45:00,84.31,84.32,84.1,84.12,50770.620878614056,54.4823,54.4888,54.3466,54.3595,50770.6209
2013-08-12 10:50:00,84.1,84.2,84.08,84.12,42743.23318322744,54.3466,54.4112,54.3337,54.3595,42743.2332
2013-08-12 10:55:00,84.13,84.26,84.08,84.21,65157.3676573589,54.366,54.45,54.3337,54.4177,65157.3677
2013-08-12 11:00:00,84.21,84.27,84.18,84.22,74540.02860001857,54.4177,54.4565,54.3983,54.4241,74540.0286
2013-08-12 11:05:00,84.21,84.23,84.11,84.2,27313.96852196485,54.4177,54.4306,54.3531,54.4112,27313.9685
2013-08-12 11:10:00,84.18,84.18,84.1,84.12,39407.175959170665,54.3983,54.3983,54.3466,54.3595,39407.176
2013-08-12 11:15:00,84.13,84.14,84.01,84.03,42534.729606723886,54.366,54.3724,54.2884,54.3014,42534.7296
2013-08-12 11:20:00,84.03,84.13,84.01,84.07,21580.120168117268,54.3014,54.366,54.2884,54.3272,21580.1202
2013-08-12 11:25:00,84.07,84.19,84.07,84.17,19495.084403081783,54.3272,54.4048,54.3272,54.3918,19495.0844
2013-08-12 11:30:00,84.19,84.33,84.19,84.29,22726.889838886786,54.4048,54.4952,54.4048,54.4694,22726.8898
2013-08-12 11:35:00,84.29,84.31,84.19,84.21,37843.39913539405,54.4694,54.4823,54.4048,54.4177,37843.3991
2013-08-12 11:40:00,84.21,84.25,84.14,84.25,48894.08869008212,54.4177,54.4435,54.3724,54.4435,48894.0887
2013-08-12 11:45:00,84.24,84.26,84.05,84.05,53376.91558490841,54.4371,54.45,54.3143,54.3143,53376.9156
2013-08-12 11:50:00,84.04,84.08,84.02,84.03,24082.16308615985,54.3078,54.3337,54.2949,54.3014,24082.1631
2013-08-12 11:55:00,84.02,84.02,83.95,83.97,36905.13304112808,54.2949,54.2949,54.2497,54.2626,36905.133
2013-08-12 12:00:00,83.99,84.13,83.98,84.09,15637.768237766137,54.2755,54.366,54.2691,54.3401,15637.7682
2013-08-12 12:05:00,84.09,84.24,84.09,84.2,49623.851207844535,54.3401,54.4371,54.3401,54.4112,49623.8512
2013-08-12 12:10:00,84.2,84.2,84.09,84.09,16471.78254378033,54.4112,54.4112,54.3401,54.3401,16471.7825
2013-08-12 12:15:00,84.08,84.21,84.08,84.21,10112.423460422102,54.3337,54.4177,54.3337,54.4177,10112.4235
2013-08-12 12:20:00,84.21,84.3,84.21,84.27,14282.49499049307,54.4177,54.4758,54.4177,54.4565,14282.495
2013-08-12 12:25:00,84.27,84.28,84.04,84.04,13135.725319723551,54.4565,54.4629,54.3078,54.3078,13135.7253
2013-08-12 12:30:00,84.03,84.09,83.95,84.06,15012.25750825549,54.3014,54.3401,54.2497,54.3207,15012.2575
2013-08-12 12:35:00,84.04,84.08,84.02,84.04,18348.314732312265,54.3078,54.3337,54.2949,54.3078,18348.3147
2013-08-12 12:40:00,84.04,84.1,84.01,84.07,13865.487837485976,54.3078,54.3466,54.2884,54.3272,13865.4878
2013-08-12 12:45:00,84.08,84.15,84.02,84.15,18556.81830881581,54.3337,54.3789,54.2949,54.3789,18556.8183
2013-08-12 12:50:00,84.13,84.31,84.13,84.31,29294.75249874856,54.366,54.4823,54.366,54.4823,29294.7525
2013-08-12 12:55:00,84.31,84.38,84.31,84.38,36905.13304112808,54.4823,54.5275,54.4823,54.5275,36905.133
2013-08-12 13:00:00,84.38,84.46,84.36,84.45,52125.89412588712,54.5275,54.5792,54.5146,54.5728,52125.8941
2013-08-12 13:05:00,84.45,84.53,84.44,84.53,58589.50499749712,54.5728,54.6245,54.5663,54.6245,58589.505
2013-08-12 13:10:00,84.53,84.57,84.47,84.47,70161.45349344406,54.6245,54.6503,54.5857,54.5857,70161.4535
2013-08-12 13:15:00,84.45,84.45,84.36,84.4,21892.87553287259,54.5728,54.5728,54.5146,54.5405,21892.8755
2013-08-12 13:20:00,84.41,84.49,84.4,84.49,17201.54506154275,54.5469,54.5986,54.5405,54.5986,17201.5451
2013-08-12 13:25:00,84.48,84.48,84.43,84.44,6567.862659861777,54.5922,54.5922,54.5598,54.5663,6567.8627
2013-08-12 13:30:00,84.44,84.52,84.43,84.52,19286.58082657824,54.5663,54.618,54.5598,54.618,19286.5808
2013-08-12 13:35:00,84.52,84.59,84.52,84.57,45870.78683078066,54.618,54.6632,54.618,54.6503,45870.7868
2013-08-12 13:40:00,84.57,84.68,84.57,84.67,19599.33619133356,54.6503,54.7214,54.6503,54.7149,19599.3362
2013-08-12 13:45:00,84.66,84.67,84.59,84.6,25958.695274691785,54.7085,54.7149,54.6632,54.6697,25958.6953
2013-08-12 13:50:00,84.59,84.6,84.52,84.58,17827.055791053393,54.6632,54.6697,54.618,54.6568,17827.0558
2013-08-12 13:55:00,84.6,84.64,84.55,84.64,18661.07009706759,54.6697,54.6956,54.6374,54.6956,18661.0701
2013-08-12 14:00:00,84.64,84.64,84.55,84.63,20329.09870909597,54.6956,54.6956,54.6374,54.6891,20329.0987
2013-08-12 14:05:00,84.61,84.63,84.56,84.61,25020.429180425817,54.6762,54.6891,54.6439,54.6762,25020.4292
2013-08-12 14:10:00,84.61,84.67,84.6,84.63,75269.791117781,54.6762,54.7149,54.6697,54.6891,75269.7911
2013-08-12 14:15:00,84.62,84.64,84.58,84.59,17827.055791053393,54.6826,54.6956,54.6568,54.6632,17827.0558
2013-08-12 14:20:00,84.58,84.6,84.55,84.59,12197.459225457584,54.6568,54.6697,54.6374,54.6632,12197.4592
2013-08-12 14:25:00,84.6,84.6,84.56,84.59,15116.509296507264,54.6697,54.6697,54.6439,54.6632,15116.5093
2013-08-12 14:30:00,84.59,84.6,84.54,84.56,20329.09870909597,54.6632,54.6697,54.6309,54.6439,20329.0987
2013-08-12 14:35:00,84.55,84.57,84.51,84.55,25333.18454518114,54.6374,54.6503,54.6115,54.6374,25333.1845
2013-08-12 14:40:00,84.55,84.59,84.55,84.56,23665.15593315276,54.6374,54.6632,54.6374,54.6439,23665.1559
2013-08-12 14:45:00,84.56,84.57,84.53,84.57,17201.54506154275,54.6439,54.6503,54.6245,54.6503,17201.5451
2013-08-12 14:50:00,84.56,84.59,84.55,84.58,19703.587979585333,54.6439,54.6632,54.6374,54.6568,19703.588
2013-08-12 14:55:00,84.57,84.58,84.47,84.57,25124.680968677592,54.6503,54.6568,54.5857,54.6503,25124.681
2013-08-12 15:00:00,84.57,84.62,84.56,84.62,36383.87409986921,54.6503,54.6826,54.6439,54.6826,36383.8741
2013-08-12 15:05:00,84.61,84.65,84.57,84.64,29086.248922245013,54.6762,54.702,54.6503,54.6956,29086.2489
2013-08-12 15:10:00,84.64,84.7,84.58,84.58,50457.865513858735,54.6956,54.7343,54.6568,54.6568,50457.8655
2013-08-12 15:15:00,84.59,84.63,84.56,84.59,29086.248922245013,54.6632,54.6891,54.6439,54.6632,29086.2489
2013-08-12 15:20:00,84.58,84.66,84.58,84.64,33673.32760532308,54.6568,54.7085,54.6568,54.6956,33673.3276
2013-08-12 15:25:00,84.65,84.67,84.58,84.59,28669.24176923792,54.702,54.7149,54.6568,54.6632,28669.2418
2013-08-12 15:30:00,84.59,84.68,84.57,84.65,38677.41344140824,54.6632,54.7214,54.6503,54.702,38677.4134
2013-08-12 15:35:00,84.65,84.69,84.63,84.64,33673.32760532308,54.702,54.7279,54.6891,54.6956,33673.3276
2013-08-12 15:40:00,84.64,84.69,84.63,84.64,39407.175959170665,54.6956,54.7279,54.6891,54.6956,39407.176
2013-08-12 15:45:00,84.64,84.7,84.62,84.67,55357.69956169212,54.6956,54.7343,54.6826,54.7149,55357.6996
2013-08-12 15:50:00,84.67,84.7,84.62,84.62,79856.86980085907,54.7149,54.7343,54.6826,54.6826,79856.8698
2013-08-12 15:55:00,84.62,84.7,84.6,84.68,140114.40341038458,54.6826,54.7343,54.6697,54.7214,140114.4034
2013-08-13 09:30:00,84.72,84.73,84.57,84.62,58381.001420993576,54.7473,54.7537,54.6503,54.6826,58381.0014
2013-08-13 09:35:00,84.61,84.69,84.42,84.43,26479.954215950656,54.6762,54.7279,54.5534,54.5598,26479.9542
2013-08-13 09:40:00,84.41,84.57,84.24,84.57,21997.127321124364,54.5469,54.6503,54.4371,54.6503,21997.1273
2013-08-13 09:45:00,84.57,84.69,84.54,84.63,24082.16308615985,54.6503,54.7279,54.6309,54.6891,24082.1631
2013-08-13 09:50:00,84.6,84.6,84.37,84.47,19182.32903832646,54.6697,54.6697,54.5211,54.5857,19182.329
2013-08-13 09:55:00,84.47,84.62,84.44,84.6,74331.52502351503,54.5857,54.6826,54.5663,54.6697,74331.525
2013-08-13 10:00:00,84.55,84.67,84.55,84.67,92158.58081456844,54.6374,54.7149,54.6374,54.7149,92158.5808
2013-08-13 10:05:00,84.65,84.67,84.54,84.62,57963.99426798648,54.702,54.7149,54.6309,54.6826,57963.9943
2013-08-13 10:10:00,84.63,84.65,84.49,84.55,27626.72388672017,54.6891,54.702,54.5986,54.6374,27626.7239
2013-08-13 10:15:00,84.53,84.62,84.48,84.52,32943.56508756066,54.6245,54.6826,54.5922,54.618,32943.5651
2013-08-13 10:20:00,84.51,84.68,84.5,84.59,31067.032899028723,54.6115,54.7214,54.6051,54.6632,31067.0329
2013-08-13 10:25:00,84.59,84.65,84.51,84.62,39511.42774742244,54.6632,54.702,54.6115,54.6826,39511.4277
2013-08-13 10:30:00,84.62,84.69,84.52,84.61,44932.5207365147,54.6826,54.7279,54.618,54.6762,44932.5207
2013-08-13 10:35:00,84.59,84.65,84.56,84.59,21580.120168117268,54.6632,54.702,54.6439,54.6632,21580.1202
2013-08-13 10:40:00,84.62,84.72,84.61,84.68,87467.25034323859,54.6826,54.7473,54.6762,54.7214,87467.2503
2013-08-13 10:45:00,84.69,84.73,84.66,84.7,60987.29612728793,54.7279,54.7537,54.7085,54.7343,60987.2961
2013-08-13 10:50:00,84.7,84.72,84.51,84.54,35862.61515861034,54.7343,54.7473,54.6115,54.6309,35862.6152
2013-08-13 10:55:00,84.53,84.63,84.49,84.56,37634.8955588905,54.6245,54.6891,54.5986,54.6439,37634.8956
2013-08-13 11:00:00,84.57,84.69,84.56,84.67,43264.49212448631,54.6503,54.7279,54.6439,54.7149,43264.4921
2013-08-13 11:05:00,84.65,84.67,84.57,84.6,87258.74676673504,54.702,54.7149,54.6503,54.6697,87258.7468
2013-08-13 11:10:00,84.59,84.6,84.5,84.57,77667.5822475718,54.6632,54.6697,54.6051,54.6503,77667.5822
2013-08-13 11:15:00,84.58,84.6,84.53,84.56,91116.06293205069,54.6568,54.6697,54.6245,54.6439,91116.0629
2013-08-13 11:20:00,84.56,84.6,84.55,84.58,65782.87838686955,54.6439,54.6697,54.6374,54.6568,65782.8784
2013-08-13 11:25:00,84.58,84.62,84.57,84.59,52855.65664364954,54.6568,54.6826,54.6503,54.6632,52855.6566
2013-08-13 11:30:00,84.59,84.59,84.48,84.5,85694.96994295843,54.6632,54.6632,54.5922,54.6051,85694.9699
2013-08-13 11:35:00,84.51,84.53,84.32,84.32,21475.868379865493,54.6115,54.6245,54.4888,54.4888,21475.8684
2013-08-13 11:40:00,84.32,84.37,84.21,84.37,47226.06007805373,54.4888,54.5211,54.4177,54.5211,47226.0601
2013-08-13 11:45:00,84.38,84.44,84.32,84.32,21684.371956369043,54.5275,54.5663,54.4888,54.4888,21684.372
2013-08-13 11:50:00,84.34,84.39,84.32,84.32,28460.738192734367,54.5017,54.534,54.4888,54.4888,28460.7382
2013-08-13 11:55:00,84.33,84.39,84.3,84.37,38051.9027118976,54.4952,54.534,54.4758,54.5211,38051.9027
2013-08-13 12:00:00,84.36,84.36,84.32,84.32,14386.746778744844,54.5146,54.5146,54.4888,54.4888,14386.7468
2013-08-13 12:05:00,84.32,84.36,84.3,84.32,15742.02002601791,54.4888,54.5146,54.4758,54.4888,15742.02
2013-08-13 12:10:00,84.33,84.35,84.3,84.3,20120.59513259243,54.4952,54.5082,54.4758,54.4758,20120.5951
2013-08-13 12:15:00,84.31,84.37,84.27,84.33,23248.148780145657,54.4823,54.5211,54.4565,54.4952,23248.1488
2013-08-13 12:20:00,84.33,84.39,84.29,84.3,25958.695274691785,54.4952,54.534,54.4694,54.4758,25958.6953
2013-08-13 12:25:00,84.32,84.35,84.29,84.31,62655.32473931632,54.4888,54.5082,54.4694,54.4823,62655.3247
2013-08-13 12:30:00,84.32,84.34,84.24,84.27,47643.06723106083,54.4888,54.5017,54.4371,54.4565,47643.0672
2013-08-13 12:35:00,84.25,84.32,84.24,84.31,18452.56652056404,54.4435,54.4888,54.4371,54.4823,18452.5665
2013-08-13 12:40:00,84.3,84.33,84.27,84.31,16993.0414850392,54.4758,54.4952,54.4565,54.4823,16993.0415
2013-08-13 12:45:00,84.32,84.35,84.29,84.31,18244.062944060493,54.4888,54.5082,54.4694,54.4823,18244.0629
2013-08-13 12:50:00,84.31,84.41,84.3,84.36,129376.46922045184,54.4823,54.5469,54.4758,54.5146,129376.4692
2013-08-13 12:55:00,84.36,84.47,84.32,84.35,59632.02288001486,54.5146,54.5857,54.4888,54.5082,59632.0229
2013-08-13 13:00:00,84.34,84.37,84.3,84.32,43160.240336234536,54.5017,54.5211,54.4758,54.4888,43160.2403
2013-08-13 13:05:00,84.32,84.36,84.31,84.36,31692.54362853937,54.4888,54.5146,54.4823,54.5146,31692.5436
2013-08-13 13:10:00,84.37,84.42,84.33,84.41,32005.29899329469,54.5211,54.5534,54.4952,54.5469,32005.299
2013-08-13 13:15:00,84.4,84.5,84.37,84.5,156064.92701290603,54.5405,54.6051,54.5211,54.6051,156064.927
2013-08-13 13:20:00,84.51,84.55,84.37,84.38,33464.82402881953,54.6115,54.6374,54.5211,54.5275,33464.824
2013-08-13 13:25:00,84.37,84.48,84.37,84.42,37426.39198238695,54.5211,54.5922,54.5211,54.5534,37426.392
2013-08-13 13:30:00,84.42,84.47,84.4,84.43,72142.23747022777,54.5534,54.5857,54.5405,54.5598,72142.2375
2013-08-13 13:35:00,84.44,84.49,84.4,84.43,30337.270381266306,54.5663,54.5986,54.5405,54.5598,30337.2704
2013-08-13 13:40:00,84.43,84.5,84.4,84.46,31901.04720504292,54.5598,54.6051,54.5405,54.5792,31901.0472
2013-08-13 13:45:00,84.45,84.47,84.4,84.44,18139.81115580872,54.5728,54.5857,54.5405,54.5663,18139.8112
2013-08-13 13:50:00,84.44,84.45,84.39,84.41,29816.01144000743,54.5663,54.5728,54.534,54.5469,29816.0114
2013-08-13 13:55:00,84.41,84.45,84.39,84.4,73080.50356449375,54.5469,54.5728,54.534,54.5405,73080.5036
2013-08-13 14:00:00,84.41,84.42,84.38,84.39,36175.37052336566,54.5469,54.5534,54.5275,54.534,36175.3705
2013-08-13 14:05:00,84.39,84.39,84.32,84.33,96745.6594976465,54.534,54.534,54.4888,54.4952,96745.6595
2013-08-13 14:10:00,84.33,84.4,84.3,84.36,106024.0686520544,54.4952,54.5405,54.4758,54.5146,106024.0687
2013-08-13 14:15:00,84.36,84.37,84.34,84.35,58693.7567857489,54.5146,54.5211,54.5017,54.5082,58693.7568
2013-08-13 14:20:00,84.35,84.36,84.33,84.33,67867.91415190503,54.5082,54.5146,54.4952,54.4952,67867.9142
2013-08-13 14:25:00,84.33,84.37,84.31,84.37,63593.59083358228,54.4952,54.5211,54.4823,54.5211,63593.5908
2013-08-13 14:30:00,84.36,84.38,84.32,84.32,89448.0343200223,54.5146,54.5275,54.4888,54.4888,89448.0343
2013-08-13 14:35:00,84.32,84.32,84.29,84.3,65470.12302211423,54.4888,54.4888,54.4694,54.4758,65470.123
2013-08-13 14:40:00,84.3,84.38,84.29,84.36,58902.26036225245,54.4758,54.5275,54.4694,54.5146,58902.2604
2013-08-13 14:45:00,84.35,84.36,84.32,84.33,78605.84834183777,54.5082,54.5146,54.4888,54.4952,78605.8483
2013-08-13 14:50:00,84.33,84.37,84.33,84.35,59319.26751525954,54.4952,54.5211,54.4952,54.5082,59319.2675
2013-08-13 14:55:00,84.34,84.36,84.32,84.33,40970.95278294728,54.5017,54.5146,54.4888,54.4952,40970.9528
2013-08-13 15:00:00,84.33,84.44,84.33,84.41,51500.38339637647,54.4952,54.5663,54.4952,54.5469,51500.3834
2013-08-13 15:05:00,84.41,84.42,84.37,84.37,30858.529322525173,54.5469,54.5534,54.5211,54.5211,30858.5293
2013-08-13 15:10:00,84.37,84.43,84.37,84.37,41596.46351245792,54.5211,54.5598,54.5211,54.5211,41596.4635
2013-08-13 15:15:00,84.37,84.4,84.37,84.39,72350.74104673132,54.5211,54.5405,54.5211,54.534,72350.741
2013-08-13 15:20:00,84.38,84.45,84.38,84.44,62029.81400980567,54.5275,54.5728,54.5275,54.5663,62029.814
2013-08-13 15:25:00,84.43,84.44,84.39,84.4,39824.18311217776,54.5598,54.5663,54.534,54.5405,39824.1831
2013-08-13 15:30:00,84.4,84.44,84.37,84.37,67555.1587871497,54.5405,54.5663,54.5211,54.5211,67555.1588
2013-08-13 15:35:00,84.38,84.43,84.37,84.4,98830.69526268198,54.5275,54.5598,54.5211,54.5405,98830.6953
2013-08-13 15:40:00,84.41,84.41,84.3,84.32,93826.6094265968,54.5469,54.5469,54.4758,54.4888,93826.6094
2013-08-13 15:45:00,84.32,84.33,84.27,84.3,69223.18739917809,54.4888,54.4952,54.4565,54.4758,69223.1874
2013-08-13 15:50:00,84.29,84.34,84.24,84.29,98309.43632142313,54.4694,54.5017,54.4371,54.4694,98309.4363
2013-08-13 15:55:00,84.29,84.31,84.25,84.29,189216.99567697023,54.4694,54.4823,54.4435,54.4694,189216.9957
2013-08-14 09:30:00,84.29,84.63,84.23,84.37,173370.72386270057,54.4694,54.6891,54.4306,54.5211,173370.7239
2013-08-14 09:35:00,84.32,84.4,84.27,84.31,30754.2775342734,54.4888,54.5405,54.4565,54.4823,30754.2775
2013-08-14 09:40:00,84.32,84.57,84.22,84.54,49415.34763134099,54.4888,54.6503,54.4241,54.6309,49415.3476
2013-08-14 09:45:00,84.53,84.7,84.53,84.64,48998.34047833389,54.6245,54.7343,54.6245,54.6956,48998.3405
2013-08-14 09:50:00,84.63,84.65,84.37,84.38,49206.84405483744,54.6891,54.702,54.5211,54.5275,49206.8441
2013-08-14 09:55:00,84.39,84.44,84.32,84.4,34611.593699589044,54.534,54.5663,54.4888,54.5405,34611.5937
2013-08-14 10:00:00,84.41,84.53,84.37,84.5,51500.38339637647,54.5469,54.6245,54.5211,54.6051,51500.3834
2013-08-14 10:05:00,84.5,84.5,84.29,84.31,26688.457792454206,54.6051,54.6051,54.4694,54.4823,26688.4578
2013-08-14 10:10:00,84.33,84.34,84.21,84.23,25020.429180425817,54.4952,54.5017,54.4177,54.4306,25020.4292
2013-08-14 10:15:00,84.23,84.3,84.21,84.3,16680.28612028388,54.4306,54.4758,54.4177,54.4758,16680.2861
2013-08-14 10:20:00,84.28,84.34,84.23,84.33,27105.464945461303,54.4629,54.5017,54.4306,54.4952,27105.4649
2013-08-14 10:25:00,84.35,84.42,84.34,84.39,17410.048638046297,54.5082,54.5534,54.5017,54.534,17410.0486
2013-08-14 10:30:00,84.41,84.45,84.38,84.42,38260.40628840114,54.5469,54.5728,54.5275,54.5534,38260.4063
2013-08-14 10:35:00,84.42,84.44,84.35,84.36,37843.39913539405,54.5534,54.5663,54.5082,54.5146,37843.3991
2013-08-14 10:40:00,84.38,84.38,84.23,84.25,29920.26322825921,54.5275,54.5275,54.4306,54.4435,29920.2632
2013-08-14 10:45:00,84.25,84.27,84.12,84.16,43264.49212448631,54.4435,54.4565,54.3595,54.3854,43264.4921
2013-08-14 10:50:00,84.17,84.18,84.0,84.03,106128.32044030615,54.3918,54.3983,54.282,54.3014,106128.3204
2013-08-14 10:55:00,84.03,84.13,84.02,84.07,38781.665229660015,54.3014,54.366,54.2949,54.3272,38781.6652
2013-08-14 11:00:00,84.07,84.15,84.04,84.12,22101.37910937614,54.3272,54.3789,54.3078,54.3595,22101.3791
2013-08-14 11:05:00,84.12,84.34,84.01,84.01,50874.87266686583,54.3595,54.5017,54.2884,54.2884,50874.8727
2013-08-14 11:10:00,84.0,84.01,83.92,83.98,41283.7081477026,54.282,54.2884,54.2303,54.2691,41283.7081
2013-08-14 11:15:00,83.97,84.25,83.93,84.23,19912.09155608888,54.2626,54.4435,54.2367,54.4306,19912.0916
2013-08-14 11:20:00,84.23,84.29,84.16,84.19,34820.097276092594,54.4306,54.4694,54.3854,54.4048,34820.0973
2013-08-14 11:25:00,84.18,84.2,84.08,84.1,21267.364803361943,54.3983,54.4112,54.3337,54.3466,21267.3648
2013-08-14 11:30:00,84.1,84.1,84.04,84.04,31275.53647553227,54.3466,54.3466,54.3078,54.3078,31275.5365
2013-08-14 11:35:00,84.03,84.09,84.01,84.08,20537.602285599525,54.3014,54.3401,54.2884,54.3337,20537.6023
2013-08-14 11:40:00,84.07,84.08,84.0,84.0,12822.969954968232,54.3272,54.3337,54.282,54.282,12822.97
2013-08-14 11:45:00,84.0,84.08,83.96,83.96,17514.300426298072,54.282,54.3337,54.2561,54.2561,17514.3004
2013-08-14 11:50:00,83.96,84.01,83.96,83.97,16471.78254378033,54.2561,54.2884,54.2561,54.2626,16471.7825
2013-08-14 11:55:00,83.98,84.02,83.91,83.91,40032.68668868131,54.2691,54.2949,54.2238,54.2238,40032.6867
2013-08-14 12:00:00,83.91,83.96,83.88,83.92,36175.37052336566,54.2238,54.2561,54.2044,54.2303,36175.3705
2013-08-14 12:05:00,83.93,84.0,83.92,83.93,47643.06723106083,54.2367,54.282,54.2303,54.2367,47643.0672
2013-08-14 12:10:00,83.93,83.97,83.88,83.88,26062.94706294356,54.2367,54.2626,54.2044,54.2044,26062.9471
2013-08-14 12:15:00,83.88,83.96,83.85,83.95,17305.796849794522,54.2044,54.2561,54.185,54.2497,17305.7968
2013-08-14 12:20:00,83.95,83.95,83.92,83.94,11154.941342939845,54.2497,54.2497,54.2303,54.2432,11154.9413
2013-08-14 12:25:00,83.93,84.05,83.92,84.05,23143.89699189388,54.2367,54.3143,54.2303,54.3143,23143.897
2013-08-14 12:30:00,84.04,84.09,84.04,84.07,64114.849774841154,54.3078,54.3401,54.3078,54.3272,64114.8498
2013-08-14 12:35:00,84.07,84.08,84.0,84.02,27626.72388672017,54.3272,54.3337,54.282,54.2949,27626.7239
2013-08-14 12:40:00,84.03,84.1,84.01,84.1,21163.11301511017,54.3014,54.3466,54.2884,54.3466,21163.113
2013-08-14 12:45:00,84.09,84.1,83.89,83.95,53376.91558490841,54.3401,54.3466,54.2109,54.2497,53376.9156
2013-08-14 12:50:00,83.95,83.99,83.93,83.93,22205.630897627914,54.2497,54.2755,54.2367,54.2367,22205.6309
2013-08-14 12:55:00,83.93,84.0,83.93,84.0,30128.76680476276,54.2367,54.282,54.2367,54.282,30128.7668
2013-08-14 13:00:00,84.0,84.04,83.96,84.04,49728.10299609631,54.282,54.3078,54.2561,54.3078,49728.103
2013-08-14 13:05:00,84.07,84.09,84.02,84.08,10946.437766436296,54.3272,54.3401,54.2949,54.3337,10946.4378
2013-08-14 13:10:00,84.08,84.1,84.02,84.03,21684.371956369043,54.3337,54.3466,54.2949,54.3014,21684.372
2013-08-14 13:15:00,84.03,84.2,84.02,84.2,37009.38482937985,54.3014,54.4112,54.2949,54.4112,37009.3848
2013-08-14 13:20:00,84.21,84.21,84.15,84.19,15220.76108475904,54.4177,54.4177,54.3789,54.4048,15220.7611
2013-08-14 13:25:00,84.19,84.2,84.14,84.15,11988.955648954035,54.4048,54.4112,54.3724,54.3789,11988.9556
2013-08-14 13:30:00,84.14,84.15,84.05,84.08,22831.14162713856,54.3724,54.3789,54.3143,54.3337,22831.1416
2013-08-14 13:35:00,84.08,84.21,84.07,84.18,19912.09155608888,54.3337,54.4177,54.3272,54.3983,19912.0916
2013-08-14 13:40:00,84.17,84.23,84.12,84.12,8861.402001400811,54.3918,54.4306,54.3595,54.3595,8861.402
2013-08-14 13:45:00,84.11,84.15,84.08,84.12,17201.54506154275,54.3531,54.3789,54.3337,54.3595,17201.5451
2013-08-14 13:50:00,84.11,84.19,84.11,84.11,22309.88268587969,54.3531,54.4048,54.3531,54.3531,22309.8827
2013-08-14 13:55:00,84.12,84.14,84.08,84.1,39407.175959170665,54.3595,54.3724,54.3337,54.3466,39407.176
2013-08-14 14:00:00,84.1,84.1,84.01,84.06,46600.549348543085,54.3466,54.3466,54.2884,54.3207,46600.5493
2013-08-14 14:05:00,84.06,84.12,84.04,84.05,46079.29040728421,54.3207,54.3595,54.3078,54.3143,46079.2904
2013-08-14 14:10:00,84.05,84.07,84.01,84.04,44202.75821875228,54.3143,54.3272,54.2884,54.3078,44202.7582
2013-08-14 14:15:00,84.03,84.08,84.0,84.03,29920.26322825921,54.3014,54.3337,54.282,54.3014,29920.2632
2013-08-14 14:20:00,84.05,84.12,84.03,84.11,27001.213157209528,54.3143,54.3595,54.3014,54.3531,27001.2132
2013-08-14 14:25:00,84.11,84.13,84.09,84.1,19182.32903832646,54.3531,54.366,54.3401,54.3466,19182.329
2013-08-14 14:30:00,84.1,84.12,84.04,84.06,49936.60657259986,54.3466,54.3595,54.3078,54.3207,49936.6066
2013-08-14 14:35:00,84.05,84.08,84.01,84.08,34611.593699589044,54.3143,54.3337,54.2884,54.3337,34611.5937
2013-08-14 14:40:00,84.08,84.08,83.99,84.01,48060.07438406792,54.3337,54.3337,54.2755,54.2884,48060.0744
2013-08-14 14:45:00,84.0,84.07,83.97,84.02,25750.191698188235,54.282,54.3272,54.2626,54.2949,25750.1917
2013-08-14 14:50:00,84.02,84.04,83.97,83.98,36696.62946462453,54.2949,54.3078,54.2626,54.2691,36696.6295
2013-08-14 14:55:00,84.01,84.02,83.94,83.98,75478.29469428454,54.2884,54.2949,54.2432,54.2691,75478.2947
2013-08-14 15:00:00,83.99,84.03,83.97,84.0,38468.90986490469,54.2755,54.3014,54.2626,54.282,38468.9099
2013-08-14 15:05:00,84.01,84.05,84.01,84.03,35758.363370358566,54.2884,54.3143,54.2884,54.3014,35758.3634
2013-08-14 15:10:00,84.03,84.1,84.02,84.1,35758.363370358566,54.3014,54.3466,54.2949,54.3466,35758.3634
2013-08-14 15:15:00,84.11,84.11,84.07,84.07,44932.5207365147,54.3531,54.3531,54.3272,54.3272,44932.5207
2013-08-14 15:20:00,84.07,84.09,84.05,84.09,42534.729606723886,54.3272,54.3401,54.3143,54.3401,42534.7296
2013-08-14 15:25:00,84.09,84.15,84.08,84.14,25020.429180425817,54.3401,54.3789,54.3337,54.3724,25020.4292
2013-08-14 15:30:00,84.13,84.18,84.1,84.16,38677.41344140824,54.366,54.3983,54.3466,54.3854,38677.4134
2013-08-14 15:35:00,84.15,84.2,84.14,84.19,56087.46207945454,54.3789,54.4112,54.3724,54.4048,56087.4621
2013-08-14 15:40:00,84.18,84.23,84.15,84.21,54523.68525567793,54.3983,54.4306,54.3789,54.4177,54523.6853
2013-08-14 15:45:00,84.21,84.3,84.18,84.22,99456.20599219264,54.4177,54.4758,54.3983,54.4241,99456.206
2013-08-14 15:50:00,84.22,84.28,84.18,84.21,122391.59940758297,54.4241,54.4629,54.3983,54.4177,122391.5994
2013-08-14 15:55:00,84.21,84.22,84.09,84.1,170243.17021514734,54.4177,54.4241,54.3401,54.3466,170243.1702
2013-08-15 09:30:00,83.78,83.87,83.34,83.59,137925.11585709732,54.1398,54.198,53.8555,54.017,137925.1159
2013-08-15 09:35:00,83.59,83.63,83.45,83.47,46809.05292504664,54.017,54.0429,53.9266,53.9395,46809.0529
2013-08-15 09:40:00,83.45,83.63,83.45,83.61,41492.21172420615,53.9266,54.0429,53.9266,54.03,41492.2117
2013-08-15 09:45:00,83.61,83.61,83.38,83.38,39407.175959170665,54.03,54.03,53.8813,53.8813,39407.176
2013-08-15 09:50:00,83.37,83.44,83.23,83.24,84756.70384869246,53.8749,53.9201,53.7844,53.7909,84756.7038
2013-08-15 09:55:00,83.26,83.44,83.23,83.4,32839.31329930889,53.8038,53.9201,53.7844,53.8942,32839.3133
2013-08-15 10:00:00,83.4,83.55,83.35,83.52,72350.74104673132,53.8942,53.9912,53.8619,53.9718,72350.741
2013-08-15 10:05:00,83.51,83.52,83.35,83.38,50562.117302110506,53.9653,53.9718,53.8619,53.8813,50562.1173
2013-08-15 10:10:00,83.37,83.42,83.26,83.35,59215.01572700777,53.8749,53.9072,53.8038,53.8619,59215.0157
2013-08-15 10:15:00,83.35,83.39,83.33,83.38,38156.15450014937,53.8619,53.8878,53.849,53.8813,38156.1545
2013-08-15 10:20:00,83.38,83.47,83.37,83.37,60361.78539777728,53.8813,53.9395,53.8749,53.8749,60361.7854
2013-08-15 10:25:00,83.36,83.48,83.28,83.4,36592.37767637276,53.8684,53.9459,53.8167,53.8942,36592.3777
2013-08-15 10:30:00,83.4,83.55,83.36,83.47,54732.18883218148,53.8942,53.9912,53.8684,53.9395,54732.1888
2013-08-15 10:35:00,83.46,83.49,83.4,83.46,41804.96708896147,53.933,53.9524,53.8942,53.933,41804.9671
2013-08-15 10:40:00,83.46,83.48,83.32,83.4,40553.94562994018,53.933,53.9459,53.8426,53.8942,40553.9456
2013-08-15 10:45:00,83.41,83.46,83.23,83.31,48998.34047833389,53.9007,53.933,53.7844,53.8361,48998.3405
2013-08-15 10:50:00,83.3,83.3,83.18,83.27,41283.7081477026,53.8296,53.8296,53.7521,53.8102,41283.7081
2013-08-15 10:55:00,83.27,83.34,83.22,83.3,39719.93132392599,53.8102,53.8555,53.7779,53.8296,39719.9313
2013-08-15 11:00:00,83.29,83.36,83.24,83.3,37843.39913539405,53.8232,53.8684,53.7909,53.8296,37843.3991
2013-08-15 11:05:00,83.3,83.43,83.28,83.42,52021.64233763534,53.8296,53.9136,53.8167,53.9072,52021.6423
2013-08-15 11:10:00,83.44,83.49,83.36,83.38,24707.673815670496,53.9201,53.9524,53.8684,53.8813,24707.6738
2013-08-15 11:15:00,83.38,83.55,83.38,83.43,24603.42202741872,53.8813,53.9912,53.8813,53.9136,24603.422
2013-08-15 11:20:00,83.42,83.46,83.37,83.41,49415.34763134099,53.9072,53.933,53.8749,53.9007,49415.3476
2013-08-15 11:25:00,83.43,83.55,83.43,83.48,35237.104429099694,53.9136,53.9912,53.9136,53.9459,35237.1044
2013-08-15 11:30:00,83.49,83.57,83.48,83.57,45141.02431301824,53.9524,54.0041,53.9459,54.0041,45141.0243
2013-08-15 11:35:00,83.57,83.69,83.53,83.62,51291.87981987293,54.0041,54.0817,53.9783,54.0364,51291.8798
2013-08-15 11:40:00,83.63,83.7,83.59,83.7,47851.57080756438,54.0429,54.0881,54.017,54.0881,47851.5708
2013-08-15 11:45:00,83.67,83.86,83.67,83.75,37634.8955588905,54.0687,54.1915,54.0687,54.1204,37634.8956
2013-08-15 11:50:00,83.75,83.75,83.55,83.67,27001.213157209528,54.1204,54.1204,53.9912,54.0687,27001.2132
2013-08-15 11:55:00,83.69,83.77,83.61,83.61,28773.493557489688,54.0817,54.1333,54.03,54.03,28773.4936
2013-08-15 12:00:00,83.61,83.7,83.58,83.59,16263.27896727678,54.03,54.0881,54.0106,54.017,16263.279
2013-08-15 12:05:00,83.6,83.76,83.58,83.67,17827.055791053393,54.0235,54.1269,54.0106,54.0687,17827.0558
2013-08-15 12:10:00,83.69,83.77,83.68,83.74,9903.919883918552,54.0817,54.1333,54.0752,54.114,9903.9199
2013-08-15 12:15:00,83.72,83.82,83.65,83.82,18035.559367556943,54.101,54.1657,54.0558,54.1657,18035.5594
2013-08-15 12:20:00,83.76,83.77,83.66,83.68,16263.27896727678,54.1269,54.1333,54.0623,54.0752,16263.279
2013-08-15 12:25:00,83.66,83.77,83.63,83.72,22622.63805063501,54.0623,54.1333,54.0429,54.101,22622.6381
2013-08-15 12:30:00,83.73,83.85,83.72,83.78,15742.02002601791,54.1075,54.185,54.101,54.1398,15742.02
2013-08-15 12:35:00,83.77,83.77,83.67,83.71,23560.90414490098,54.1333,54.1333,54.0687,54.0946,23560.9041
2013-08-15 12:40:00,83.71,83.83,83.71,83.83,33360.57224056776,54.0946,54.1721,54.0946,54.1721,33360.5722
2013-08-15 12:45:00,83.84,83.89,83.79,83.8,28460.738192734367,54.1786,54.2109,54.1463,54.1527,28460.7382
2013-08-15 12:50:00,83.79,83.93,83.77,83.87,34820.097276092594,54.1463,54.2367,54.1333,54.198,34820.0973
2013-08-15 12:55:00,83.88,83.94,83.85,83.85,39302.92417091889,54.2044,54.2432,54.185,54.185,39302.9242
2013-08-15 13:00:00,83.85,83.92,83.8,83.8,75791.05005903987,54.185,54.2303,54.1527,54.1527,75791.0501
2013-08-15 13:05:00,83.81,83.82,83.64,83.75,96015.89697988408,54.1592,54.1657,54.0493,54.1204,96015.897
2013-08-15 13:10:00,83.75,83.79,83.53,83.65,38260.40628840114,54.1204,54.1463,53.9783,54.0558,38260.4063
2013-08-15 13:15:00,83.64,83.64,83.43,83.47,29920.26322825921,54.0493,54.0493,53.9136,53.9395,29920.2632
2013-08-15 13:20:00,83.48,83.52,83.38,83.41,23039.645203642107,53.9459,53.9718,53.8813,53.9007,23039.6452
2013-08-15 13:25:00,83.41,83.51,83.4,83.45,34403.0901230855,53.9007,53.9653,53.8942,53.9266,34403.0901
2013-08-15 13:30:00,83.46,83.54,83.45,83.46,21163.11301511017,53.933,53.9847,53.9266,53.933,21163.113
2013-08-15 13:35:00,83.46,83.54,83.43,83.48,22414.13447413146,53.933,53.9847,53.9136,53.9459,22414.1345
2013-08-15 13:40:00,83.48,83.52,83.43,83.46,15325.012873010814,53.9459,53.9718,53.9136,53.933,15325.0129
2013-08-15 13:45:00,83.45,83.58,83.44,83.5,24811.925603922267,53.9266,54.0106,53.9201,53.9589,24811.9256
2013-08-15 13:50:00,83.51,83.54,83.46,83.51,20016.34334434065,53.9653,53.9847,53.933,53.9653,20016.3433
2013-08-15 13:55:00,83.5,83.57,83.46,83.55,16993.0414850392,53.9589,54.0041,53.933,53.9912,16993.0415
2013-08-15 14:00:00,83.57,83.61,83.4,83.49,28460.738192734367,54.0041,54.03,53.8942,53.9524,28460.7382
2013-08-15 14:05:00,83.49,83.5,83.28,83.36,24082.16308615985,53.9524,53.9589,53.8167,53.8684,24082.1631
2013-08-15 14:10:00,83.36,83.41,83.2,83.23,45141.02431301824,53.8684,53.9007,53.765,53.7844,45141.0243
2013-08-15 14:15:00,83.22,83.25,83.16,83.23,42013.47066546501,53.7779,53.7973,53.7392,53.7844,42013.4707
2013-08-15 14:20:00,83.24,83.34,83.21,83.31,43160.240336234536,53.7909,53.8555,53.7715,53.8361,43160.2403
2013-08-15 14:25:00,83.32,83.39,83.29,83.33,39511.42774742244,53.8426,53.8878,53.8232,53.849,39511.4277
2013-08-15 14:30:00,83.34,83.4,83.3,83.34,50040.85836085164,53.8555,53.8942,53.8296,53.8555,50040.8584
2013-08-15 14:35:00,83.36,83.42,83.28,83.35,32526.557934553563,53.8684,53.9072,53.8167,53.8619,32526.5579
2013-08-15 14:40:00,83.34,83.36,83.27,83.33,22726.889838886786,53.8555,53.8684,53.8102,53.849,22726.8898
2013-08-15 14:45:00,83.35,83.43,83.24,83.28,25437.43633343292,53.8619,53.9136,53.7909,53.8167,25437.4363
2013-08-15 14:50:00,83.29,83.34,83.22,83.28,31692.54362853937,53.8232,53.8555,53.7779,53.8167,31692.5436
2013-08-15 14:55:00,83.26,83.31,83.22,83.29,24707.673815670496,53.8038,53.8361,53.7779,53.8232,24707.6738
2013-08-15 15:00:00,83.28,83.36,83.21,83.31,34924.34906434437,53.8167,53.8684,53.7715,53.8361,34924.3491
2013-08-15 15:05:00,83.29,83.5,83.28,83.49,56817.22459721696,53.8232,53.9589,53.8167,53.9524,56817.2246
2013-08-15 15:10:00,83.47,83.5,83.37,83.38,33152.06866406421,53.9395,53.9589,53.8749,53.8813,33152.0687
2013-08-15 15:15:00,83.38,83.4,83.28,83.3,44202.75821875228,53.8813,53.8942,53.8167,53.8296,44202.7582
2013-08-15 15:20:00,83.3,83.37,83.28,83.35,19599.33619133356,53.8296,53.8749,53.8167,53.8619,19599.3362
2013-08-15 15:25:00,83.37,83.38,83.3,83.32,23352.40056839743,53.8749,53.8813,53.8296,53.8426,23352.4006
2013-08-15 15:30:00,83.33,83.53,83.32,83.35,56921.47638546873,53.849,53.9783,53.8426,53.8619,56921.4764
2013-08-15 15:35:00,83.33,83.48,83.29,83.42,92367.08439107196,53.849,53.9459,53.8232,53.9072,92367.0844
2013-08-15 15:40:00,83.41,83.47,83.38,83.44,92679.8397558273,53.9007,53.9395,53.8813,53.9201,92679.8398
2013-08-15 15:45:00,83.44,83.55,83.42,83.47,86216.2288842173,53.9201,53.9912,53.9072,53.9395,86216.2289
2013-08-15 15:50:00,83.47,83.53,83.45,83.48,90282.04862603649,53.9395,53.9783,53.9266,53.9459,90282.0486
2013-08-15 15:55:00,83.5,83.53,83.43,83.45,167428.37193234943,53.9589,53.9783,53.9136,53.9266,167428.3719
2013-08-16 09:30:00,83.34,83.43,83.24,83.27,339339.5707595252,53.8555,53.9136,53.7909,53.8102,339339.5708
2013-08-16 09:35:00,83.28,83.28,83.14,83.22,23352.40056839743,53.8167,53.8167,53.7262,53.7779,23352.4006
2013-08-16 09:40:00,83.21,83.24,82.98,83.07,32943.56508756066,53.7715,53.7909,53.6228,53.681,32943.5651
2013-08-16 09:45:00,83.08,83.11,82.99,83.06,57755.490691482926,53.6875,53.7068,53.6293,53.6745,57755.4907
2013-08-16 09:50:00,83.07,83.2,83.07,83.14,62968.08010407164,53.681,53.765,53.681,53.7262,62968.0801
2013-08-16 09:55:00,83.14,83.22,83.08,83.11,56817.22459721696,53.7262,53.7779,53.6875,53.7068,56817.2246
2013-08-16 10:00:00,83.11,83.26,83.07,83.21,60257.53360952551,53.7068,53.8038,53.681,53.7715,60257.5336
2013-08-16 10:05:00,83.21,83.25,83.06,83.13,37947.65092364582,53.7715,53.7973,53.6745,53.7198,37947.6509
2013-08-16 10:10:00,83.13,83.25,83.09,83.22,45453.77967777357,53.7198,53.7973,53.6939,53.7779,45453.7797
2013-08-16 10:15:00,83.21,83.22,83.08,83.1,41700.71530070969,53.7715,53.7779,53.6875,53.7004,41700.7153
2013-08-16 10:20:00,83.1,83.1,82.84,82.87,76520.81257680229,53.7004,53.7004,53.5324,53.5518,76520.8126
2013-08-16 10:25:00,82.85,82.92,82.76,82.91,63176.58368057519,53.5388,53.5841,53.4807,53.5776,63176.5837
2013-08-16 10:30:00,82.9,82.91,82.71,82.82,58798.00857400067,53.5711,53.5776,53.4484,53.5194,58798.0086
2013-08-16 10:35:00,82.82,83.08,82.82,83.06,39824.18311217776,53.5194,53.6875,53.5194,53.6745,39824.1831
2013-08-16 10:40:00,83.06,83.08,82.87,82.87,44098.5064305005,53.6745,53.6875,53.5518,53.5518,44098.5064
2013-08-16 10:45:00,82.89,83.04,82.87,83.03,28773.493557489688,53.5647,53.6616,53.5518,53.6551,28773.4936
2013-08-16 10:50:00,83.04,83.07,83.0,83.05,33464.82402881953,53.6616,53.681,53.6358,53.6681,33464.824
2013-08-16 10:55:00,83.05,83.07,83.02,83.05,23352.40056839743,53.6681,53.681,53.6487,53.6681,23352.4006
2013-08-16 11:00:00,83.03,83.09,82.97,83.03,39407.175959170665,53.6551,53.6939,53.6164,53.6551,39407.176
2013-08-16 11:05:00,83.02,83.06,82.93,82.93,27418.220310216624,53.6487,53.6745,53.5905,53.5905,27418.2203
2013-08-16 11:10:00,82.93,83.01,82.88,82.91,28877.745345741463,53.5905,53.6422,53.5582,53.5776,28877.7453
2013-08-16 11:15:00,82.91,82.93,82.79,82.79,52751.40485539776,53.5776,53.5905,53.5001,53.5001,52751.4049
2013-08-16 11:20:00,82.79,82.79,82.7,82.71,28564.98998098614,53.5001,53.5001,53.4419,53.4484,28564.99
2013-08-16 11:25:00,82.71,82.9,82.7,82.87,33464.82402881953,53.4484,53.5711,53.4419,53.5518,33464.824
2013-08-16 11:30:00,82.86,82.99,82.83,82.95,30233.01859301453,53.5453,53.6293,53.5259,53.6035,30233.0186
2013-08-16 11:35:00,82.94,83.02,82.92,82.98,23560.90414490098,53.597,53.6487,53.5841,53.6228,23560.9041
2013-08-16 11:40:00,83.01,83.01,82.9,82.9,20954.60943860662,53.6422,53.6422,53.5711,53.5711,20954.6094
2013-08-16 11:45:00,82.89,82.96,82.85,82.94,28043.73103972727,53.5647,53.6099,53.5388,53.597,28043.731
2013-08-16 11:50:00,82.95,82.99,82.91,82.99,18765.32188531936,53.6035,53.6293,53.5776,53.6293,18765.3219
2013-08-16 11:55:00,82.98,83.01,82.93,82.93,31171.2846872805,53.6228,53.6422,53.5905,53.5905,31171.2847
2013-08-16 12:00:00,82.94,83.02,82.93,82.94,29086.248922245013,53.597,53.6487,53.5905,53.597,29086.2489
2013-08-16 12:05:00,82.95,82.95,82.86,82.87,18452.56652056404,53.6035,53.6035,53.5453,53.5518,18452.5665
2013-08-16 12:10:00,82.87,82.91,82.8,82.8,20850.357650354847,53.5518,53.5776,53.5065,53.5065,20850.3577
2013-08-16 12:15:00,82.82,82.86,82.77,82.81,47330.31186630551,53.5194,53.5453,53.4871,53.513,47330.3119
2013-08-16 12:20:00,82.8,82.82,82.63,82.66,47121.80828980196,53.5065,53.5194,53.3967,53.416,47121.8083
2013-08-16 12:25:00,82.67,82.7,82.57,82.62,32630.809722805338,53.4225,53.4419,53.3579,53.3902,32630.8097
2013-08-16 12:30:00,82.63,82.64,82.55,82.57,32213.80256979824,53.3967,53.4031,53.345,53.3579,32213.8026
2013-08-16 12:35:00,82.57,82.58,82.51,82.56,55566.20313819567,53.3579,53.3644,53.3191,53.3514,55566.2031
2013-08-16 12:40:00,82.56,82.57,82.51,82.54,25124.680968677592,53.3514,53.3579,53.3191,53.3385,25124.681
2013-08-16 12:45:00,82.52,82.57,82.4,82.4,43055.98854798276,53.3256,53.3579,53.248,53.248,43055.9885
2013-08-16 12:50:00,82.4,82.55,82.39,82.5,22935.39341539033,53.248,53.345,53.2416,53.3127,22935.3934
2013-08-16 12:55:00,82.54,82.54,82.47,82.47,19807.839767837104,53.3385,53.3385,53.2933,53.2933,19807.8398
2013-08-16 13:00:00,82.49,82.5,82.4,82.42,27939.47925147549,53.3062,53.3127,53.248,53.261,27939.4793
2013-08-16 13:05:00,82.42,82.43,82.3,82.3,48685.58511357857,53.261,53.2674,53.1834,53.1834,48685.5851
2013-08-16 13:10:00,82.3,82.35,82.26,82.27,20954.60943860662,53.1834,53.2157,53.1576,53.164,20954.6094
2013-08-16 13:15:00,82.26,82.32,82.24,82.27,18035.559367556943,53.1576,53.1963,53.1446,53.164,18035.5594
2013-08-16 13:20:00,82.27,82.31,82.2,82.3,38781.665229660015,53.164,53.1899,53.1188,53.1834,38781.6652
2013-08-16 13:25:00,82.3,82.31,82.2,82.21,37947.65092364582,53.1834,53.1899,53.1188,53.1253,37947.6509
2013-08-16 13:30:00,82.21,82.32,82.21,82.29,23456.652356649203,53.1253,53.1963,53.1253,53.177,23456.6524
2013-08-16 13:35:00,82.29,82.32,82.26,82.31,35341.356217351466,53.177,53.1963,53.1576,53.1899,35341.3562
2013-08-16 13:40:00,82.3,82.32,82.2,82.28,24916.17739217404,53.1834,53.1963,53.1188,53.1705,24916.1774
2013-08-16 13:45:00,82.29,82.32,82.26,82.29,48268.57796057147,53.177,53.1963,53.1576,53.177,48268.578
2013-08-16 13:50:00,82.3,82.34,82.29,82.31,37113.63661763163,53.1834,53.2093,53.177,53.1899,37113.6366
2013-08-16 13:55:00,82.31,82.41,82.31,82.41,32318.054358050013,53.1899,53.2545,53.1899,53.2545,32318.0544
2013-08-16 14:00:00,82.42,82.47,82.42,82.44,44515.5135835076,53.261,53.2933,53.261,53.2739,44515.5136
2013-08-16 14:05:00,82.43,82.5,82.41,82.44,33777.57939357485,53.2674,53.3127,53.2545,53.2739,33777.5794
2013-08-16 14:10:00,82.44,82.47,82.36,82.39,30754.2775342734,53.2739,53.2933,53.2222,53.2416,30754.2775
2013-08-16 14:15:00,82.39,82.39,82.25,82.32,23560.90414490098,53.2416,53.2416,53.1511,53.1963,23560.9041
2013-08-16 14:20:00,82.35,82.42,82.34,82.4,46913.30471329841,53.2157,53.261,53.2093,53.248,46913.3047
2013-08-16 14:25:00,82.41,82.48,82.35,82.46,23248.148780145657,53.2545,53.2997,53.2157,53.2868,23248.1488
2013-08-16 14:30:00,82.47,82.48,82.41,82.46,30962.78111077695,53.2933,53.2997,53.2545,53.2868,30962.7811
2013-08-16 14:35:00,82.46,82.56,82.43,82.56,48164.3261723197,53.2868,53.3514,53.2674,53.3514,48164.3262
2013-08-16 14:40:00,82.55,82.6,82.52,82.53,29711.75965175566,53.345,53.3773,53.3256,53.332,29711.7597
2013-08-16 14:45:00,82.53,82.6,82.52,82.58,27105.464945461303,53.332,53.3773,53.3256,53.3644,27105.4649
2013-08-16 14:50:00,82.57,82.76,82.57,82.75,38156.15450014937,53.3579,53.4807,53.3579,53.4742,38156.1545
2013-08-16 14:55:00,82.74,82.81,82.68,82.78,29711.75965175566,53.4677,53.513,53.429,53.4936,29711.7597
2013-08-16 15:00:00,82.79,82.79,82.68,82.7,35445.608005603244,53.5001,53.5001,53.429,53.4419,35445.608
2013-08-16 15:05:00,82.7,82.81,82.69,82.8,28669.24176923792,53.4419,53.513,53.4354,53.5065,28669.2418
2013-08-16 15:10:00,82.8,82.91,82.79,82.9,28564.98998098614,53.5065,53.5776,53.5001,53.5711,28564.99
2013-08-16 15:15:00,82.91,82.98,82.91,82.97,66199.88553987665,53.5776,53.6228,53.5776,53.6164,66199.8855
2013-08-16 15:20:00,82.97,83.04,82.91,82.99,42534.729606723886,53.6164,53.6616,53.5776,53.6293,42534.7296
2013-08-16 15:25:00,82.98,83.03,82.93,83.0,33047.81687581243,53.6228,53.6551,53.5905,53.6358,33047.8169
2013-08-16 15:30:00,82.99,83.23,82.99,83.22,49206.84405483744,53.6293,53.7844,53.6293,53.7779,49206.8441
2013-08-16 15:35:00,83.23,83.35,83.21,83.34,53168.41200840486,53.7844,53.8619,53.7715,53.8555,53168.412
2013-08-16 15:40:00,83.34,83.38,83.3,83.37,63280.83546882696,53.8555,53.8813,53.8296,53.8749,63280.8355
2013-08-16 15:45:00,83.37,83.38,83.15,83.15,104668.79540478134,53.8749,53.8813,53.7327,53.7327,104668.7954
2013-08-16 15:50:00,83.15,83.25,83.14,83.14,106128.32044030615,53.7327,53.7973,53.7262,53.7262,106128.3204
2013-08-16 15:55:00,83.15,83.24,83.0,83.01,331103.679487635,53.7327,53.7909,53.6358,53.6422,331103.6795
2013-08-19 09:30:00,82.88,82.88,82.65,82.85,57442.735326727605,53.5582,53.5582,53.4096,53.5388,57442.7353
2013-08-19 09:35:00,82.83,83.17,82.83,83.14,59840.52645651841,53.5259,53.7456,53.5259,53.7262,59840.5265
2013-08-19 09:40:00,83.1,83.44,83.07,83.27,65470.12302211423,53.7004,53.9201,53.681,53.8102,65470.123
2013-08-19 09:45:00,83.25,83.31,83.19,83.28,30754.2775342734,53.7973,53.8361,53.7585,53.8167,30754.2775
2013-08-19 09:50:00,83.27,83.27,83.08,83.21,27730.97567497195,53.8102,53.8102,53.6875,53.7715,27730.9757
2013-08-19 09:55:00,83.19,83.34,83.14,83.34,28773.493557489688,53.7585,53.8555,53.7262,53.8555,28773.4936
2013-08-19 10:00:00,83.34,83.59,83.3,83.58,48164.3261723197,53.8555,54.017,53.8296,54.0106,48164.3262
2013-08-19 10:05:00,83.59,83.62,83.46,83.51,26792.709580705978,54.017,54.0364,53.933,53.9653,26792.7096
2013-08-19 10:10:00,83.5,83.81,83.49,83.78,62968.08010407164,53.9589,54.1592,53.9524,54.1398,62968.0801
2013-08-19 10:15:00,83.78,83.96,83.77,83.79,73497.51071750085,54.1398,54.2561,54.1333,54.1463,73497.5107
2013-08-19 10:20:00,83.81,83.89,83.64,83.66,22935.39341539033,54.1592,54.2109,54.0493,54.0623,22935.3934
2013-08-19 10:25:00,83.63,83.65,83.51,83.64,20329.09870909597,54.0429,54.0558,53.9653,54.0493,20329.0987
2013-08-19 10:30:00,83.61,83.65,83.54,83.6,21267.364803361943,54.03,54.0558,53.9847,54.0235,21267.3648
2013-08-19 10:35:00,83.6,83.7,83.59,83.68,29607.507863503884,54.0235,54.0881,54.017,54.0752,29607.5079
2013-08-19 10:40:00,83.68,83.68,83.61,83.64,21892.87553287259,54.0752,54.0752,54.03,54.0493,21892.8755
2013-08-19 10:45:00,83.65,83.68,83.49,83.49,19807.839767837104,54.0558,54.0752,53.9524,53.9524,19807.8398
2013-08-19 10:50:00,83.49,83.52,83.45,83.46,24290.6666626634,53.9524,53.9718,53.9266,53.933,24290.6667
2013-08-19 10:55:00,83.45,83.49,83.31,83.4,42847.484971479214,53.9266,53.9524,53.8361,53.8942,42847.485
2013-08-19 11:00:00,83.42,83.52,83.37,83.38,33152.06866406421,53.9072,53.9718,53.8749,53.8813,33152.0687
2013-08-19 11:05:00,83.38,83.43,83.26,83.26,48060.07438406792,53.8813,53.9136,53.8038,53.8038,48060.0744
2013-08-19 11:10:00,83.29,83.34,83.19,83.34,86320.48067246907,53.8232,53.8555,53.7585,53.8555,86320.4807
2013-08-19 11:15:00,83.32,83.38,83.24,83.31,50562.117302110506,53.8426,53.8813,53.7909,53.8361,50562.1173
2013-08-19 11:20:00,83.33,83.33,83.27,83.33,23352.40056839743,53.849,53.849,53.8102,53.849,23352.4006
2013-08-19 11:25:00,83.33,83.38,83.3,83.34,27939.47925147549,53.849,53.8813,53.8296,53.8555,27939.4793
2013-08-19 11:30:00,83.35,83.38,83.25,83.27,26375.70242769888,53.8619,53.8813,53.7973,53.8102,26375.7024
2013-08-19 11:35:00,83.29,83.33,83.25,83.26,27522.4720984684,53.8232,53.849,53.7973,53.8038,27522.4721
2013-08-19 11:40:00,83.28,83.35,83.25,83.25,20850.357650354847,53.8167,53.8619,53.7973,53.7973,20850.3577
2013-08-19 11:45:00,83.25,83.34,83.25,83.29,19703.587979585333,53.7973,53.8555,53.7973,53.8232,19703.588
2013-08-19 11:50:00,83.29,83.37,83.23,83.32,47330.31186630551,53.8232,53.8749,53.7844,53.8426,47330.3119
2013-08-19 11:55:00,83.33,83.38,83.24,83.28,64010.59798658938,53.849,53.8813,53.7909,53.8167,64010.598
2013-08-19 12:00:00,83.28,83.29,83.08,83.1,63072.33189232341,53.8167,53.8232,53.6875,53.7004,63072.3319
2013-08-19 12:05:00,83.11,83.12,82.99,83.03,15533.516449514362,53.7068,53.7133,53.6293,53.6551,15533.5164
2013-08-19 12:10:00,83.02,83.1,83.02,83.1,9069.90557790436,53.6487,53.7004,53.6487,53.7004,9069.9056
2013-08-19 12:15:00,83.08,83.14,83.08,83.12,14386.746778744844,53.6875,53.7262,53.6875,53.7133,14386.7468
2013-08-19 12:20:00,83.11,83.11,82.96,82.98,11884.703860702262,53.7068,53.7068,53.6099,53.6228,11884.7039
2013-08-19 12:25:00,82.97,83.12,82.97,83.09,15637.768237766137,53.6164,53.7133,53.6164,53.6939,15637.7682
2013-08-19 12:30:00,83.09,83.09,83.02,83.09,13239.977107975328,53.6939,53.6939,53.6487,53.6939,13239.9771
2013-08-19 12:35:00,83.1,83.15,83.07,83.12,22309.88268587969,53.7004,53.7327,53.681,53.7133,22309.8827
2013-08-19 12:40:00,83.12,83.17,83.04,83.17,16784.53790853565,53.7133,53.7456,53.6616,53.7456,16784.5379
2013-08-19 12:45:00,83.16,83.22,83.15,83.21,28877.745345741463,53.7392,53.7779,53.7327,53.7715,28877.7453
2013-08-19 12:50:00,83.21,83.22,83.15,83.19,36488.12588812099,53.7715,53.7779,53.7327,53.7585,36488.1259
2013-08-19 12:55:00,83.18,83.23,83.17,83.19,9903.919883918552,53.7521,53.7844,53.7456,53.7585,9903.9199
2013-08-19 13:00:00,83.17,83.2,83.15,83.16,22309.88268587969,53.7456,53.765,53.7327,53.7392,22309.8827
2013-08-19 13:05:00,83.16,83.16,83.08,83.08,12510.214590212909,53.7392,53.7392,53.6875,53.6875,12510.2146
2013-08-19 13:10:00,83.07,83.09,83.03,83.05,16888.789696787426,53.681,53.6939,53.6551,53.6681,16888.7897
2013-08-19 13:15:00,83.05,83.09,83.01,83.06,11988.955648954035,53.6681,53.6939,53.6422,53.6745,11988.9556
2013-08-19 13:20:00,83.03,83.08,82.99,83.05,32526.557934553563,53.6551,53.6875,53.6293,53.6681,32526.5579
2013-08-19 13:25:00,83.03,83.09,82.97,82.97,17827.055791053393,53.6551,53.6939,53.6164,53.6164,17827.0558
2013-08-19 13:30:00,82.96,82.97,82.8,82.85,30233.01859301453,53.6099,53.6164,53.5065,53.5388,30233.0186
2013-08-19 13:35:00,82.84,82.91,82.8,82.87,24394.91845091517,53.5324,53.5776,53.5065,53.5518,24394.9185
2013-08-19 13:40:00,82.87,82.9,82.82,82.87,18452.56652056404,53.5518,53.5711,53.5194,53.5518,18452.5665
2013-08-19 13:45:00,82.87,82.89,82.87,82.87,23873.6595096563,53.5518,53.5647,53.5518,53.5518,23873.6595
2013-08-19 13:50:00,82.88,83.01,82.88,82.99,21058.8612268584,53.5582,53.6422,53.5582,53.6293,21058.8612
2013-08-19 13:55:00,82.97,82.98,82.92,82.94,13656.984260982425,53.6164,53.6228,53.5841,53.597,13656.9843
2013-08-19 14:00:00,82.95,82.97,82.81,82.82,25124.680968677592,53.6035,53.6164,53.513,53.5194,25124.681
2013-08-19 14:05:00,82.82,82.83,82.74,82.75,22101.37910937614,53.5194,53.5259,53.4677,53.4742,22101.3791
2013-08-19 14:10:00,82.75,82.81,82.74,82.78,24394.91845091517,53.4742,53.513,53.4677,53.4936,24394.9185
2013-08-19 14:15:00,82.79,82.9,82.75,82.9,23456.652356649203,53.5001,53.5711,53.4742,53.5711,23456.6524
2013-08-19 14:20:00,82.91,82.91,82.8,82.81,19599.33619133356,53.5776,53.5776,53.5065,53.513,19599.3362
2013-08-19 14:25:00,82.8,82.83,82.75,82.79,53793.92273791551,53.5065,53.5259,53.4742,53.5001,53793.9227
2013-08-19 14:30:00,82.79,82.8,82.7,82.78,20120.59513259243,53.5001,53.5065,53.4419,53.4936,20120.5951
2013-08-19 14:35:00,82.77,82.81,82.74,82.79,33986.0829700784,53.4871,53.513,53.4677,53.5001,33986.083
2013-08-19 14:40:00,82.79,82.84,82.77,82.84,35237.104429099694,53.5001,53.5324,53.4871,53.5324,35237.1044
2013-08-19 14:45:00,82.84,82.87,82.79,82.79,32839.31329930889,53.5324,53.5518,53.5001,53.5001,32839.3133
2013-08-19 14:50:00,82.8,82.81,82.7,82.71,15637.768237766137,53.5065,53.513,53.4419,53.4484,15637.7682
2013-08-19 14:55:00,82.7,82.78,82.66,82.75,26896.96136895776,53.4419,53.4936,53.416,53.4742,26896.9614
2013-08-19 15:00:00,82.78,82.79,82.69,82.75,30024.51501651098,53.4936,53.5001,53.4354,53.4742,30024.515
2013-08-19 15:05:00,82.75,82.77,82.74,82.74,38260.40628840114,53.4742,53.4871,53.4677,53.4677,38260.4063
2013-08-19 15:10:00,82.74,82.77,82.67,82.69,78293.09297708246,53.4677,53.4871,53.4225,53.4354,78293.093
2013-08-19 15:15:00,82.7,82.79,82.69,82.73,35237.104429099694,53.4419,53.5001,53.4354,53.4613,35237.1044
2013-08-19 15:20:00,82.73,82.78,82.7,82.77,40241.19026518486,53.4613,53.4936,53.4419,53.4871,40241.1903
2013-08-19 15:25:00,82.76,82.77,82.64,82.65,32526.557934553563,53.4807,53.4871,53.4031,53.4096,32526.5579
2013-08-19 15:30:00,82.64,82.7,82.64,82.65,34715.84548784082,53.4031,53.4419,53.4031,53.4096,34715.8455
2013-08-19 15:35:00,82.65,82.68,82.58,82.58,56817.22459721696,53.4096,53.429,53.3644,53.3644,56817.2246
2013-08-19 15:40:00,82.58,82.64,82.52,82.59,66512.64090463196,53.3644,53.4031,53.3256,53.3708,66512.6409
2013-08-19 15:45:00,82.6,82.64,82.54,82.61,63280.83546882696,53.3773,53.4031,53.3385,53.3837,63280.8355
2013-08-19 15:50:00,82.62,82.63,82.51,82.53,106024.0686520544,53.3902,53.3967,53.3191,53.332,106024.0687
2013-08-19 15:55:00,82.53,82.66,82.52,82.59,217364.97850494928,53.332,53.416,53.3256,53.3708,217364.9785
2013-08-20 09:30:00,82.59,82.77,82.49,82.63,70265.70528169583,53.3708,53.4871,53.3062,53.3967,70265.7053
2013-08-20 09:35:00,82.65,82.67,82.52,82.54,9903.919883918552,53.4096,53.4225,53.3256,53.3385,9903.9199
2013-08-20 09:40:00,82.55,82.64,82.44,82.5,33569.0758170713,53.345,53.4031,53.2739,53.3127,33569.0758
2013-08-20 09:45:00,82.45,82.53,82.28,82.33,29816.01144000743,53.2803,53.332,53.1705,53.2028,29816.0114
2013-08-20 09:50:00,82.31,82.36,82.28,82.29,12405.962801961134,53.1899,53.2222,53.1705,53.177,12405.9628
2013-08-20 09:55:00,82.3,82.61,82.3,82.53,30441.52216951808,53.1834,53.3837,53.1834,53.332,30441.5222
2013-08-20 10:00:00,82.5,82.76,82.49,82.7,25124.680968677592,53.3127,53.4807,53.3062,53.4419,25124.681
2013-08-20 10:05:00,82.7,82.75,82.6,82.65,46496.297560291314,53.4419,53.4742,53.3773,53.4096,46496.2976
2013-08-20 10:10:00,82.6,82.64,82.46,82.46,31379.788263784045,53.3773,53.4031,53.2868,53.2868,31379.7883
2013-08-20 10:15:00,82.49,82.58,82.45,82.57,34298.83833483372,53.3062,53.3644,53.2803,53.3579,34298.8383
2013-08-20 10:20:00,82.57,82.91,82.57,82.84,24916.17739217404,53.3579,53.5776,53.3579,53.5324,24916.1774
2013-08-20 10:25:00,82.83,82.94,82.75,82.91,29086.248922245013,53.5259,53.597,53.4742,53.5776,29086.2489
2013-08-20 10:30:00,82.91,83.13,82.9,83.08,48268.57796057147,53.5776,53.7198,53.5711,53.6875,48268.578
2013-08-20 10:35:00,83.08,83.2,83.02,83.17,28043.73103972727,53.6875,53.765,53.6487,53.7456,28043.731
2013-08-20 10:40:00,83.17,83.2,83.1,83.1,31796.79541679114,53.7456,53.765,53.7004,53.7004,31796.7954
2013-08-20 10:45:00,83.11,83.15,82.98,83.09,24394.91845091517,53.7068,53.7327,53.6228,53.6939,24394.9185
2013-08-20 10:50:00,83.09,83.13,82.99,83.05,12510.214590212909,53.6939,53.7198,53.6293,53.6681,12510.2146
2013-08-20 10:55:00,83.06,83.13,83.02,83.04,31171.2846872805,53.6745,53.7198,53.6487,53.6616,31171.2847
2013-08-20 11:00:00,83.05,83.21,83.05,83.2,47017.55650155018,53.6681,53.7715,53.6681,53.765,47017.5565
2013-08-20 11:05:00,83.21,83.21,83.13,83.19,47017.55650155018,53.7715,53.7715,53.7198,53.7585,47017.5565
2013-08-20 11:10:00,83.18,83.21,83.04,83.05,81733.401989391,53.7521,53.7715,53.6616,53.6681,81733.402
2013-08-20 11:15:00,83.06,83.07,82.9,82.99,17618.552214549847,53.6745,53.681,53.5711,53.6293,17618.5522
2013-08-20 11:20:00,82.97,83.07,82.96,83.02,15012.25750825549,53.6164,53.681,53.6099,53.6487,15012.2575
2013-08-20 11:25:00,83.02,83.06,82.93,82.96,35445.608005603244,53.6487,53.6745,53.5905,53.6099,35445.608
2013-08-20 11:30:00,82.97,83.06,82.94,82.98,24499.170239166942,53.6164,53.6745,53.597,53.6228,24499.1702
2013-08-20 11:35:00,82.98,83.07,82.98,83.03,25333.18454518114,53.6228,53.681,53.6228,53.6551,25333.1845
2013-08-20 11:40:00,83.03,83.12,83.0,83.0,29920.26322825921,53.6551,53.7133,53.6358,53.6358,29920.2632
2013-08-20 11:45:00,83.02,83.06,82.96,82.99,31171.2846872805,53.6487,53.6745,53.6099,53.6293,31171.2847
2013-08-20 11:50:00,82.98,82.99,82.92,82.95,15950.523602521458,53.6228,53.6293,53.5841,53.6035,15950.5236
2013-08-20 11:55:00,82.94,82.98,82.93,82.94,27522.4720984684,53.597,53.6228,53.5905,53.597,27522.4721
2013-08-20 12:00:00,82.94,83.01,82.93,82.97,79231.35907134842,53.597,53.6422,53.5905,53.6164,79231.3591
2013-08-20 12:05:00,82.97,82.98,82.81,82.83,37739.14734714227,53.6164,53.6228,53.513,53.5259,37739.1473
2013-08-20 12:10:00,82.83,82.85,82.77,82.8,26688.457792454206,53.5259,53.5388,53.4871,53.5065,26688.4578
2013-08-20 12:15:00,82.78,82.87,82.78,82.84,18973.82546182291,53.4936,53.5518,53.4936,53.5324,18973.8255
2013-08-20 12:20:00,82.83,82.85,82.72,82.77,15950.523602521458,53.5259,53.5388,53.4548,53.4871,15950.5236
2013-08-20 12:25:00,82.77,82.81,82.73,82.79,12927.221743220003,53.4871,53.513,53.4613,53.5001,12927.2217
2013-08-20 12:30:00,82.79,82.83,82.72,82.73,16888.789696787426,53.5001,53.5259,53.4548,53.4613,16888.7897
2013-08-20 12:35:00,82.73,82.75,82.67,82.68,22622.63805063501,53.4613,53.4742,53.4225,53.429,22622.6381
2013-08-20 12:40:00,82.69,82.74,82.67,82.69,12510.214590212909,53.4354,53.4677,53.4225,53.4354,12510.2146
2013-08-20 12:45:00,82.67,82.74,82.67,82.68,8027.387695386616,53.4225,53.4677,53.4225,53.429,8027.3877
2013-08-20 12:50:00,82.7,82.77,82.69,82.75,8027.387695386616,53.4419,53.4871,53.4354,53.4742,8027.3877
2013-08-20 12:55:00,82.72,82.87,82.72,82.87,13448.480684478876,53.4548,53.5518,53.4548,53.5518,13448.4807
2013-08-20 13:00:00,82.84,82.87,82.77,82.82,9695.416307415004,53.5324,53.5518,53.4871,53.5194,9695.4163
2013-08-20 13:05:00,82.83,82.89,82.82,82.87,6150.85550685468,53.5259,53.5647,53.5194,53.5518,6150.8555
2013-08-20 13:10:00,82.86,82.93,82.85,82.85,9591.16451916323,53.5453,53.5905,53.5388,53.5388,9591.1645
2013-08-20 13:15:00,82.86,82.91,82.84,82.86,8965.653789652584,53.5453,53.5776,53.5324,53.5453,8965.6538
2013-08-20 13:20:00,82.84,82.85,82.78,82.78,19807.839767837104,53.5324,53.5388,53.4936,53.4936,19807.8398
2013-08-20 13:25:00,82.78,82.81,82.74,82.79,11467.696707695166,53.4936,53.513,53.4677,53.5001,11467.6967
2013-08-20 13:30:00,82.78,82.86,82.78,82.86,18244.062944060493,53.4936,53.5453,53.4936,53.5453,18244.0629
2013-08-20 13:35:00,82.85,82.86,82.78,82.83,30858.529322525173,53.5388,53.5453,53.4936,53.5259,30858.5293
2013-08-20 13:40:00,82.82,82.91,82.8,82.91,22726.889838886786,53.5194,53.5776,53.5065,53.5776,22726.8898
2013-08-20 13:45:00,82.9,83.05,82.88,83.05,22101.37910937614,53.5711,53.6681,53.5582,53.6681,22101.3791
2013-08-20 13:50:00,83.05,83.08,83.0,83.02,32318.054358050013,53.6681,53.6875,53.6358,53.6487,32318.0544
2013-08-20 13:55:00,83.02,83.04,82.91,82.96,9903.919883918552,53.6487,53.6616,53.5776,53.6099,9903.9199
2013-08-20 14:00:00,82.95,82.96,82.9,82.91,7610.380542379519,53.6035,53.6099,53.5711,53.5776,7610.3805
2013-08-20 14:05:00,82.92,82.94,82.84,82.84,9382.66094265968,53.5841,53.597,53.5324,53.5324,9382.6609
2013-08-20 14:10:00,82.87,82.91,82.84,82.9,8340.14306014194,53.5518,53.5776,53.5324,53.5711,8340.1431
2013-08-20 14:15:00,82.9,82.9,82.69,82.69,10529.430613429198,53.5711,53.5711,53.4354,53.4354,10529.4306
2013-08-20 14:20:00,82.69,82.75,82.69,82.74,24186.414874411625,53.4354,53.4742,53.4354,53.4677,24186.4149
2013-08-20 14:25:00,82.72,82.81,82.7,82.77,15220.76108475904,53.4548,53.513,53.4419,53.4871,15220.7611
2013-08-20 14:30:00,82.77,82.87,82.77,82.82,14178.243202241296,53.4871,53.5518,53.4871,53.5194,14178.2432
2013-08-20 14:35:00,82.82,82.82,82.71,82.77,15950.523602521458,53.5194,53.5194,53.4484,53.4871,15950.5236
2013-08-20 14:40:00,82.76,82.78,82.69,82.71,11780.45207245049,53.4807,53.4936,53.4354,53.4484,11780.4521
2013-08-20 14:45:00,82.7,82.77,82.68,82.7,38260.40628840114,53.4419,53.4871,53.429,53.4419,38260.4063
2013-08-20 14:50:00,82.7,82.85,82.7,82.81,16159.027179025006,53.4419,53.5388,53.4419,53.513,16159.0272
2013-08-20 14:55:00,82.81,82.83,82.75,82.83,17201.54506154275,53.513,53.5259,53.4742,53.5259,17201.5451
2013-08-20 15:00:00,82.83,82.9,82.81,82.9,32630.809722805338,53.5259,53.5711,53.513,53.5711,32630.8097
2013-08-20 15:05:00,82.9,83.0,82.9,82.96,16993.0414850392,53.5711,53.6358,53.5711,53.6099,16993.0415
2013-08-20 15:10:00,82.94,82.96,82.92,82.94,14595.250355248394,53.597,53.6099,53.5841,53.597,14595.2504
2013-08-20 15:15:00,82.94,82.98,82.91,82.91,20433.35049734775,53.597,53.6228,53.5776,53.5776,20433.3505
2013-08-20 15:20:00,82.9,82.9,82.8,82.85,17201.54506154275,53.5711,53.5711,53.5065,53.5388,17201.5451
2013-08-20 15:25:00,82.85,82.88,82.81,82.84,12614.466378464684,53.5388,53.5582,53.513,53.5324,12614.4664
2013-08-20 15:30:00,82.84,82.9,82.81,82.83,24603.42202741872,53.5324,53.5711,53.513,53.5259,24603.422
2013-08-20 15:35:00,82.81,82.83,82.73,82.73,27105.464945461303,53.513,53.5259,53.4613,53.4613,27105.4649
2013-08-20 15:40:00,82.72,82.78,82.68,82.71,42221.97424196856,53.4548,53.4936,53.429,53.4484,42221.9742
2013-08-20 15:45:00,82.72,82.75,82.61,82.64,67763.66236365326,53.4548,53.4742,53.3837,53.4031,67763.6624
2013-08-20 15:50:00,82.63,82.67,82.59,82.59,40136.93847693308,53.3967,53.4225,53.3708,53.3708,40136.9385
2013-08-20 15:55:00,82.59,82.66,82.46,82.46,199433.6709256441,53.3708,53.416,53.2868,53.2868,199433.6709
2013-08-21 09:30:00,82.02,82.2,81.9,81.9,93096.8469088344,53.0025,53.1188,52.9249,52.9249,93096.8469
2013-08-21 09:35:00,81.92,81.96,81.66,81.85,69744.44634043696,52.9379,52.9637,52.7698,52.8926,69744.4463
2013-08-21 09:40:00,81.86,82.1,81.77,82.09,53585.41916141196,52.8991,53.0542,52.8409,53.0477,53585.4192
2013-08-21 09:45:00,82.05,82.29,82.01,82.2,34403.0901230855,53.0219,53.177,52.996,53.1188,34403.0901
2013-08-21 09:50:00,82.25,82.25,82.06,82.12,42117.72245371679,53.1511,53.1511,53.0283,53.0671,42117.7225
2013-08-21 09:55:00,82.1,82.19,81.96,82.07,33777.57939357485,53.0542,53.1123,52.9637,53.0348,33777.5794
2013-08-21 10:00:00,82.01,82.13,81.95,82.11,50040.85836085164,52.996,53.0736,52.9572,53.0606,50040.8584
2013-08-21 10:05:00,82.1,82.12,81.84,81.87,40866.7009946955,53.0542,53.0671,52.8862,52.9055,40866.701
2013-08-21 10:10:00,81.87,82.03,81.84,81.86,48164.3261723197,52.9055,53.0089,52.8862,52.8991,48164.3262
2013-08-21 10:15:00,81.85,82.04,81.85,81.99,86111.97709596551,52.8926,53.0154,52.8926,52.9831,86111.9771
2013-08-21 10:20:00,81.99,82.06,81.92,81.95,49936.60657259986,52.9831,53.0283,52.9379,52.9572,49936.6066
2013-08-21 10:25:00,81.96,81.97,81.83,81.83,30128.76680476276,52.9637,52.9702,52.8797,52.8797,30128.7668
2013-08-21 10:30:00,81.86,81.96,81.86,81.92,36488.12588812099,52.8991,52.9637,52.8991,52.9379,36488.1259
2013-08-21 10:35:00,81.93,81.97,81.88,81.96,17097.293273290976,52.9443,52.9702,52.912,52.9637,17097.2933
2013-08-21 10:40:00,81.98,82.13,81.98,82.12,34611.593699589044,52.9766,53.0736,52.9766,53.0671,34611.5937
2013-08-21 10:45:00,82.13,82.18,82.08,82.08,32839.31329930889,53.0736,53.1059,53.0412,53.0412,32839.3133
2013-08-21 10:50:00,82.08,82.09,81.94,81.94,26479.954215950656,53.0412,53.0477,52.9508,52.9508,26479.9542
2013-08-21 10:55:00,81.92,81.97,81.85,81.86,38781.665229660015,52.9379,52.9702,52.8926,52.8991,38781.6652
2013-08-21 11:00:00,81.87,81.9,81.77,81.85,25437.43633343292,52.9055,52.9249,52.8409,52.8926,25437.4363
2013-08-21 11:05:00,81.84,81.88,81.75,81.77,24499.170239166942,52.8862,52.912,52.828,52.8409,24499.1702
2013-08-21 11:10:00,81.75,81.8,81.65,81.67,27626.72388672017,52.828,52.8603,52.7634,52.7763,27626.7239
2013-08-21 11:15:00,81.67,81.89,81.66,81.86,30962.78111077695,52.7763,52.9185,52.7698,52.8991,30962.7811
2013-08-21 11:20:00,81.84,81.84,81.68,81.68,28147.982827979045,52.8862,52.8862,52.7828,52.7828,28147.9828
2013-08-21 11:25:00,81.68,81.7,81.58,81.59,28147.982827979045,52.7828,52.7957,52.7181,52.7246,28147.9828
2013-08-21 11:30:00,81.62,81.72,81.62,81.7,20954.60943860662,52.744,52.8086,52.744,52.7957,20954.6094
2013-08-21 11:35:00,81.73,81.79,81.6,81.63,52021.64233763534,52.8151,52.8538,52.7311,52.7504,52021.6423
2013-08-21 11:40:00,81.63,81.73,81.6,81.73,25228.932756929367,52.7504,52.8151,52.7311,52.8151,25228.9328
2013-08-21 11:45:00,81.73,81.73,81.56,81.57,24916.17739217404,52.8151,52.8151,52.7052,52.7117,24916.1774
2013-08-21 11:50:00,81.59,81.62,81.55,81.61,31588.291840287595,52.7246,52.744,52.6988,52.7375,31588.2918
2013-08-21 11:55:00,81.59,81.61,81.56,81.61,16367.530755528556,52.7246,52.7375,52.7052,52.7375,16367.5308
2013-08-21 12:00:00,81.61,81.7,81.57,81.68,39615.67953567421,52.7375,52.7957,52.7117,52.7828,39615.6795
2013-08-21 12:05:00,81.67,81.75,81.65,81.72,39928.434900429536,52.7763,52.828,52.7634,52.8086,39928.4349
2013-08-21 12:10:00,81.72,81.72,81.54,81.55,74540.02860001857,52.8086,52.8086,52.6923,52.6988,74540.0286
2013-08-21 12:15:00,81.55,81.57,81.46,81.49,71933.73389372423,52.6988,52.7117,52.6406,52.66,71933.7339
2013-08-21 12:20:00,81.5,81.53,81.47,81.5,14803.753931751942,52.6664,52.6858,52.6471,52.6664,14803.7539
2013-08-21 12:25:00,81.5,81.52,81.45,81.52,27313.96852196485,52.6664,52.6794,52.6341,52.6794,27313.9685
2013-08-21 12:30:00,81.52,81.62,81.52,81.61,30858.529322525173,52.6794,52.744,52.6794,52.7375,30858.5293
2013-08-21 12:35:00,81.61,81.62,81.57,81.58,16367.530755528556,52.7375,52.744,52.7117,52.7181,16367.5308
2013-08-21 12:40:00,81.59,81.62,81.55,81.61,22518.38626238324,52.7246,52.744,52.6988,52.7375,22518.3863
2013-08-21 12:45:00,81.61,81.63,81.59,81.63,30128.76680476276,52.7375,52.7504,52.7246,52.7504,30128.7668
2013-08-21 12:50:00,81.61,81.64,81.58,81.64,15533.516449514362,52.7375,52.7569,52.7181,52.7569,15533.5164
2013-08-21 12:55:00,81.65,81.72,81.65,81.67,35549.859793855016,52.7634,52.8086,52.7634,52.7763,35549.8598
2013-08-21 13:00:00,81.67,81.67,81.58,81.58,30754.2775342734,52.7763,52.7763,52.7181,52.7181,30754.2775
2013-08-21 13:05:00,81.58,81.58,81.5,81.53,22518.38626238324,52.7181,52.7181,52.6664,52.6858,22518.3863
2013-08-21 13:10:00,81.54,81.61,81.53,81.59,20433.35049734775,52.6923,52.7375,52.6858,52.7246,20433.3505
2013-08-21 13:15:00,81.6,81.64,81.56,81.59,17827.055791053393,52.7311,52.7569,52.7052,52.7246,17827.0558
2013-08-21 13:20:00,81.59,81.61,81.52,81.53,18035.559367556943,52.7246,52.7375,52.6794,52.6858,18035.5594
2013-08-21 13:25:00,81.53,81.57,81.49,81.51,22831.14162713856,52.6858,52.7117,52.66,52.6729,22831.1416
2013-08-21 13:30:00,81.51,81.63,81.51,81.54,67867.91415190503,52.6729,52.7504,52.6729,52.6923,67867.9142
2013-08-21 13:35:00,81.55,81.73,81.54,81.73,52438.64949064244,52.6988,52.8151,52.6923,52.8151,52438.6495
2013-08-21 13:40:00,81.72,81.8,81.71,81.8,21997.127321124364,52.8086,52.8603,52.8021,52.8603,21997.1273
2013-08-21 13:45:00,81.8,81.82,81.75,81.76,28252.234616230817,52.8603,52.8732,52.828,52.8345,28252.2346
2013-08-21 13:50:00,81.76,81.79,81.75,81.76,26688.457792454206,52.8345,52.8538,52.828,52.8345,26688.4578
2013-08-21 13:55:00,81.77,81.81,81.76,81.81,29190.500710496788,52.8409,52.8668,52.8345,52.8668,29190.5007
2013-08-21 14:00:00,81.79,81.8,81.55,81.61,117908.77251275668,52.8538,52.8603,52.6988,52.7375,117908.7725
2013-08-21 14:05:00,81.6,81.88,81.52,81.87,121349.0815250652,52.7311,52.912,52.6794,52.9055,121349.0815
2013-08-21 14:10:00,81.86,82.06,81.85,81.97,49311.09584308921,52.8991,53.0283,52.8926,52.9702,49311.0958
2013-08-21 14:15:00,81.97,82.1,81.96,82.0,72037.985681976,52.9702,53.0542,52.9637,52.9895,72037.9857
2013-08-21 14:20:00,81.97,82.04,81.88,81.97,82358.91271890164,52.9702,53.0154,52.912,52.9702,82358.9127
2013-08-21 14:25:00,81.99,82.08,81.98,82.01,64636.108716100025,52.9831,53.0412,52.9766,52.996,64636.1087
2013-08-21 14:30:00,82.01,82.2,81.99,82.14,80065.37337736262,52.996,53.1188,52.9831,53.08,80065.3734
2013-08-21 14:35:00,82.12,82.24,82.12,82.22,55149.19598518857,53.0671,53.1446,53.0671,53.1317,55149.196
2013-08-21 14:40:00,82.21,82.37,82.2,82.34,60570.28897428083,53.1253,53.2286,53.1188,53.2093,60570.289
2013-08-21 14:45:00,82.35,82.57,82.35,82.5,66512.64090463196,53.2157,53.3579,53.2157,53.3127,66512.6409
2013-08-21 14:50:00,82.5,82.53,82.47,82.49,66095.63375162486,53.3127,53.332,53.2933,53.3062,66095.6338
2013-08-21 14:55:00,82.49,82.52,82.41,82.44,82254.66093064987,53.3062,53.3256,53.2545,53.2739,82254.6609
2013-08-21 15:00:00,82.43,82.52,82.37,82.51,75895.30184729164,53.2674,53.3256,53.2286,53.3191,75895.3018
2013-08-21 15:05:00,82.51,82.53,82.41,82.45,38468.90986490469,53.3191,53.332,53.2545,53.2803,38468.9099
2013-08-21 15:10:00,82.44,82.5,82.42,82.49,104043.28467527068,53.2739,53.3127,53.261,53.3062,104043.2847
2013-08-21 15:15:00,82.48,82.51,82.43,82.44,63802.09441008583,53.2997,53.3191,53.2674,53.2739,63802.0944
2013-08-21 15:20:00,82.43,82.49,82.41,82.44,47851.57080756438,53.2674,53.3062,53.2545,53.2739,47851.5708
2013-08-21 15:25:00,82.43,82.44,82.27,82.3,36071.11873511389,53.2674,53.2739,53.164,53.1834,36071.1187
2013-08-21 15:30:00,82.3,82.35,82.29,82.33,68597.67666966745,53.1834,53.2157,53.177,53.2028,68597.6767
2013-08-21 15:35:00,82.33,82.39,82.15,82.17,80065.37337736262,53.2028,53.2416,53.0865,53.0994,80065.3734
2013-08-21 15:40:00,82.17,82.29,82.14,82.24,92158.58081456844,53.0994,53.177,53.08,53.1446,92158.5808
2013-08-21 15:45:00,82.26,82.29,82.07,82.13,100185.96850995504,53.1576,53.177,53.0348,53.0736,100185.9685
2013-08-21 15:50:00,82.13,82.2,82.07,82.13,102271.00427499053,53.0736,53.1188,53.0348,53.0736,102271.0043
2013-08-21 15:55:00,82.14,82.16,81.88,81.91,292843.2731992338,53.08,53.0929,52.912,52.9314,292843.2732
2013-08-22 09:30:00,82.02,82.06,81.86,81.98,114468.46350044812,53.0025,53.0283,52.8991,52.9766,114468.4635
2013-08-22 09:35:00,81.94,82.16,81.92,82.09,41596.46351245792,52.9508,53.0929,52.9379,53.0477,41596.4635
2013-08-22 09:40:00,82.09,82.33,82.02,82.33,39302.92417091889,53.0477,53.2028,53.0025,53.2028,39302.9242
2013-08-22 09:45:00,82.33,82.68,82.29,82.56,62134.06579805745,53.2028,53.429,53.177,53.3514,62134.0658
2013-08-22 09:50:00,82.58,82.81,82.54,82.73,52751.40485539776,53.3644,53.513,53.3385,53.4613,52751.4049
2013-08-22 09:55:00,82.74,82.81,82.65,82.67,39615.67953567421,53.4677,53.513,53.4096,53.4225,39615.6795
2013-08-22 10:00:00,82.67,82.82,82.64,82.7,59423.51930351132,53.4225,53.5194,53.4031,53.4419,59423.5193
2013-08-22 10:05:00,82.71,82.89,82.71,82.83,53168.41200840486,53.4484,53.5647,53.4484,53.5259,53168.412
2013-08-22 10:10:00,82.82,82.88,82.72,82.79,35028.600852596144,53.5194,53.5582,53.4548,53.5001,35028.6009
2013-08-22 10:15:00,82.79,82.88,82.77,82.8,25020.429180425817,53.5001,53.5582,53.4871,53.5065,25020.4292
2013-08-22 10:20:00,82.81,82.9,82.8,82.9,36279.62231161744,53.513,53.5711,53.5065,53.5711,36279.6223
2013-08-22 10:25:00,82.9,82.9,82.72,82.87,27105.464945461303,53.5711,53.5711,53.4548,53.5518,27105.4649
2013-08-22 10:30:00,82.89,82.9,82.81,82.86,40762.44920644373,53.5647,53.5711,53.513,53.5453,40762.4492
2013-08-22 10:35:00,82.87,82.89,82.79,82.82,17514.300426298072,53.5518,53.5647,53.5001,53.5194,17514.3004
2013-08-22 10:40:00,82.79,82.94,82.79,82.94,69535.94276393342,53.5001,53.597,53.5001,53.597,69535.9428
2013-08-22 10:45:00,82.94,83.08,82.93,83.06,40241.19026518486,53.597,53.6875,53.5905,53.6745,40241.1903
2013-08-22 10:50:00,83.05,83.26,83.05,83.22,107170.83832282393,53.6681,53.8038,53.6681,53.7779,107170.8383
2013-08-22 10:55:00,83.2,83.21,82.85,82.87,36696.62946462453,53.765,53.7715,53.5388,53.5518,36696.6295
2013-08-22 11:00:00,82.87,82.91,82.79,82.87,34403.0901230855,53.5518,53.5776,53.5001,53.5518,34403.0901
2013-08-22 11:05:00,82.86,82.9,82.83,82.89,33256.32045231598,53.5453,53.5711,53.5259,53.5647,33256.3205
2013-08-22 11:10:00,82.88,83.02,82.88,83.02,22101.37910937614,53.5582,53.6487,53.5582,53.6487,22101.3791
2013-08-22 11:15:00,82.99,83.01,82.88,82.91,23560.90414490098,53.6293,53.6422,53.5582,53.5776,23560.9041
2013-08-22 11:20:00,82.91,82.93,82.87,82.88,24394.91845091517,53.5776,53.5905,53.5518,53.5582,24394.9185
2013-08-22 11:25:00,82.88,82.94,82.84,82.94,16888.789696787426,53.5582,53.597,53.5324,53.597,16888.7897
2013-08-22 11:30:00,82.92,83.01,82.9,82.97,51291.87981987293,53.5841,53.6422,53.5711,53.6164,51291.8798
2013-08-22 11:35:00,82.95,82.99,82.9,82.9,39407.175959170665,53.6035,53.6293,53.5711,53.5711,39407.176
2013-08-22 11:40:00,82.91,82.97,82.82,82.84,40553.94562994018,53.5776,53.6164,53.5194,53.5324,40553.9456
2013-08-22 11:45:00,82.86,82.97,82.82,82.96,29294.75249874856,53.5453,53.6164,53.5194,53.6099,29294.7525
2013-08-22 11:50:00,82.96,82.98,82.92,82.95,22205.630897627914,53.6099,53.6228,53.5841,53.6035,22205.6309
2013-08-22 11:55:00,82.95,82.99,82.92,82.97,13031.47353147178,53.6035,53.6293,53.5841,53.6164,13031.4735
2013-08-22 12:00:00,82.97,83.01,82.91,82.92,21580.120168117268,53.6164,53.6422,53.5776,53.5841,21580.1202
2013-08-22 12:05:00,82.92,83.01,82.92,82.97,21475.868379865493,53.5841,53.6422,53.5841,53.6164,21475.8684
2013-08-22 12:10:00,82.98,83.09,82.98,83.07,17931.30757930517,53.6228,53.6939,53.6228,53.681,17931.3076
2013-08-22 12:15:00,83.05,83.15,83.05,83.08,22309.88268587969,53.6681,53.7327,53.6681,53.6875,22309.8827
2013-08-22 12:20:00,83.07,83.1,83.05,83.05,7714.632330631293,53.681,53.7004,53.6681,53.6681,7714.6323
2013-08-22 12:25:00,83.05,83.05,82.9,82.9,13865.487837485976,53.6681,53.6681,53.5711,53.5711,13865.4878
2013-08-22 12:30:00,82.89,83.0,82.89,82.98,65053.115869107125,53.5647,53.6358,53.5647,53.6228,65053.1159
2013-08-22 12:35:00,82.98,83.24,82.98,83.23,73393.25892924906,53.6228,53.7909,53.6228,53.7844,73393.2589
2013-08-22 12:40:00,83.23,83.23,83.08,83.14,54940.69240868503,53.7844,53.7844,53.6875,53.7262,54940.6924
2013-08-22 12:45:00,83.14,83.16,83.01,83.04,8861.402001400811,53.7262,53.7392,53.6422,53.6616,8861.402
2013-08-22 12:50:00,83.01,83.03,82.92,82.95,11780.45207245049,53.6422,53.6551,53.5841,53.6035,11780.4521
2013-08-22 12:55:00,82.95,82.95,82.78,82.81,10425.178825177423,53.6035,53.6035,53.4936,53.513,10425.1788
2013-08-22 13:00:00,82.8,82.94,82.79,82.94,5629.596565595809,53.5065,53.597,53.5001,53.597,5629.5966
2013-08-22 13:05:00,82.96,83.0,82.91,82.93,16263.27896727678,53.6099,53.6358,53.5776,53.5905,16263.279
2013-08-22 13:10:00,82.93,83.01,82.9,82.93,13239.977107975328,53.5905,53.6422,53.5711,53.5905,13239.9771
2013-08-22 13:15:00,82.92,82.97,82.9,82.92,6463.6108716100025,53.5841,53.6164,53.5711,53.5841,6463.6109
2013-08-22 13:20:00,82.94,82.96,82.9,82.92,9903.919883918552,53.597,53.6099,53.5711,53.5841,9903.9199
2013-08-22 13:25:00,82.93,83.05,82.93,83.01,11676.200284198714,53.5905,53.6681,53.5905,53.6422,11676.2003
2013-08-22 13:30:00,83.02,83.12,83.02,83.1,9382.66094265968,53.6487,53.7133,53.6487,53.7004,9382.6609
2013-08-22 13:35:00,83.1,83.14,83.08,83.14,7610.380542379519,53.7004,53.7262,53.6875,53.7262,7610.3805
2013-08-22 13:40:00,83.11,83.18,83.1,83.14,7818.8841188830675,53.7068,53.7521,53.7004,53.7262,7818.8841
2013-08-22 13:45:00,83.14,83.16,83.02,83.05,10842.18597818452,53.7262,53.7392,53.6487,53.6681,10842.186
2013-08-22 13:50:00,83.03,83.04,83.0,83.0,12614.466378464684,53.6551,53.6616,53.6358,53.6358,12614.4664
2013-08-22 13:55:00,83.01,83.09,82.99,83.03,16680.28612028388,53.6422,53.6939,53.6293,53.6551,16680.2861
2013-08-22 14:00:00,83.03,83.04,82.96,82.98,23456.652356649203,53.6551,53.6616,53.6099,53.6228,23456.6524
2013-08-22 14:05:00,82.97,83.01,82.86,82.86,9174.157366156132,53.6164,53.6422,53.5453,53.5453,9174.1574
2013-08-22 14:10:00,82.85,82.92,82.84,82.87,6463.6108716100025,53.5388,53.5841,53.5324,53.5518,6463.6109
2013-08-22 14:15:00,82.87,82.87,82.79,82.82,5212.589412588712,53.5518,53.5518,53.5001,53.5194,5212.5894
2013-08-22 14:20:00,82.79,82.97,82.79,82.88,16993.0414850392,53.5001,53.6164,53.5001,53.5582,16993.0415
2013-08-22 14:25:00,82.88,82.92,82.76,82.77,12718.718166716457,53.5582,53.5841,53.4807,53.4871,12718.7182
2013-08-22 14:30:00,82.78,82.79,82.62,82.67,20641.8540738513,53.4936,53.5001,53.3902,53.4225,20641.8541
2013-08-22 14:35:00,82.67,82.71,82.64,82.69,7401.876965875971,53.4225,53.4484,53.4031,53.4354,7401.877
2013-08-22 14:40:00,82.69,82.71,82.66,82.66,6046.603718602906,53.4354,53.4484,53.416,53.416,6046.6037
2013-08-22 14:45:00,82.65,82.76,82.63,82.71,15846.271814269683,53.4096,53.4807,53.3967,53.4484,15846.2718
2013-08-22 14:50:00,82.73,82.75,82.64,82.67,11780.45207245049,53.4613,53.4742,53.4031,53.4225,11780.4521
2013-08-22 14:55:00,82.67,82.74,82.61,82.71,11884.703860702262,53.4225,53.4677,53.3837,53.4484,11884.7039
2013-08-22 15:00:00,82.67,82.77,82.64,82.65,20433.35049734775,53.4225,53.4871,53.4031,53.4096,20433.3505
2013-08-22 15:05:00,82.64,82.69,82.6,82.64,9591.16451916323,53.4031,53.4354,53.3773,53.4031,9591.1645
2013-08-22 15:10:00,82.64,82.76,82.63,82.73,15116.509296507264,53.4031,53.4807,53.3967,53.4613,15116.5093
2013-08-22 15:15:00,82.73,82.75,82.72,82.73,17618.552214549847,53.4613,53.4742,53.4548,53.4613,17618.5522
2013-08-22 15:20:00,82.73,82.74,82.63,82.65,14908.005720003715,53.4613,53.4677,53.3967,53.4096,14908.0057
2013-08-22 15:25:00,82.68,82.84,82.66,82.71,31692.54362853937,53.429,53.5324,53.416,53.4484,31692.5436
2013-08-22 15:30:00,82.76,82.82,82.7,82.76,44307.01000700405,53.4807,53.5194,53.4419,53.4807,44307.01
2013-08-22 15:35:00,82.75,82.87,82.74,82.78,35341.356217351466,53.4742,53.5518,53.4677,53.4936,35341.3562
2013-08-22 15:40:00,82.77,82.84,82.76,82.79,43160.240336234536,53.4871,53.5324,53.4807,53.5001,43160.2403
2013-08-22 15:45:00,82.8,82.81,82.7,82.7,62655.32473931632,53.5065,53.513,53.4419,53.4419,62655.3247
2013-08-22 15:50:00,82.7,82.74,82.61,82.65,70265.70528169583,53.4419,53.4677,53.3837,53.4096,70265.7053
2013-08-22 15:55:00,82.65,82.67,82.56,82.58,124685.138749122,53.4096,53.4225,53.3514,53.3644,124685.1387
2013-08-23 09:30:00,82.8,83.17,82.73,83.12,81733.401989391,53.5065,53.7456,53.4613,53.7133,81733.402
2013-08-23 09:35:00,83.16,83.18,82.91,83.08,35445.608005603244,53.7392,53.7521,53.5776,53.6875,35445.608
2013-08-23 09:40:00,83.08,83.12,82.92,82.97,59632.02288001486,53.6875,53.7133,53.5841,53.6164,59632.0229
2013-08-23 09:45:00,82.98,83.02,82.8,82.84,72871.99998799019,53.6228,53.6487,53.5065,53.5324,72872.0
2013-08-23 09:50:00,82.87,82.87,82.74,82.76,35654.11158210679,53.5518,53.5518,53.4677,53.4807,35654.1116
2013-08-23 09:55:00,82.76,82.77,82.64,82.71,29399.00428700033,53.4807,53.4871,53.4031,53.4484,29399.0043
2013-08-23 10:00:00,82.68,82.88,82.63,82.86,81733.401989391,53.429,53.5582,53.3967,53.5453,81733.402
2013-08-23 10:05:00,82.85,82.88,82.78,82.86,77146.32330631293,53.5388,53.5582,53.4936,53.5453,77146.3233
2013-08-23 10:10:00,82.85,82.98,82.8,82.96,183066.1401701156,53.5388,53.6228,53.5065,53.6099,183066.1402
2013-08-23 10:15:00,82.96,82.99,82.93,82.94,44932.5207365147,53.6099,53.6293,53.5905,53.597,44932.5207
2013-08-23 10:20:00,82.94,83.09,82.93,83.08,88092.76107274923,53.597,53.6939,53.5905,53.6875,88092.7611
2013-08-23 10:25:00,83.09,83.31,83.09,83.18,77146.32330631293,53.6939,53.8361,53.6939,53.7521,77146.3233
2013-08-23 10:30:00,83.18,83.32,83.14,83.28,58902.26036225245,53.7521,53.8426,53.7262,53.8167,58902.2604
2013-08-23 10:35:00,83.29,83.45,83.26,83.45,37634.8955588905,53.8232,53.9266,53.8038,53.9266,37634.8956
2013-08-23 10:40:00,83.46,83.53,83.45,83.51,55044.9441969368,53.933,53.9783,53.9266,53.9653,55044.9442
2013-08-23 10:45:00,83.53,83.56,83.47,83.55,43055.98854798276,53.9783,53.9976,53.9395,53.9912,43055.9885
2013-08-23 10:50:00,83.56,83.65,83.53,83.64,30858.529322525173,53.9976,54.0558,53.9783,54.0493,30858.5293
2013-08-23 10:55:00,83.63,83.69,83.62,83.66,43785.75106574518,54.0429,54.0817,54.0364,54.0623,43785.7511
2013-08-23 11:00:00,83.67,83.72,83.61,83.65,40136.93847693308,54.0687,54.101,54.03,54.0558,40136.9385
2013-08-23 11:05:00,83.63,83.65,83.58,83.61,23560.90414490098,54.0429,54.0558,54.0106,54.03,23560.9041
2013-08-23 11:10:00,83.6,83.63,83.55,83.62,45870.78683078066,54.0235,54.0429,53.9912,54.0364,45870.7868
2013-08-23 11:15:00,83.62,83.63,83.5,83.59,60361.78539777728,54.0364,54.0429,53.9589,54.017,60361.7854
2013-08-23 11:20:00,83.59,83.63,83.57,83.61,54106.67810267083,54.017,54.0429,54.0041,54.03,54106.6781
2013-08-23 11:25:00,83.61,83.66,83.58,83.64,24186.414874411625,54.03,54.0623,54.0106,54.0493,24186.4149
2013-08-23 11:30:00,83.64,83.72,83.64,83.7,48894.08869008212,54.0493,54.101,54.0493,54.0881,48894.0887
2013-08-23 11:35:00,83.69,83.85,83.66,83.76,53585.41916141196,54.0817,54.185,54.0623,54.1269,53585.4192
2013-08-23 11:40:00,83.78,83.9,83.76,83.89,20641.8540738513,54.1398,54.2174,54.1269,54.2109,20641.8541
2013-08-23 11:45:00,83.9,83.9,83.83,83.85,38677.41344140824,54.2174,54.2174,54.1721,54.185,38677.4134
2013-08-23 11:50:00,83.85,83.87,83.81,83.84,30128.76680476276,54.185,54.198,54.1592,54.1786,30128.7668
2013-08-23 11:55:00,83.83,83.85,83.75,83.78,23560.90414490098,54.1721,54.185,54.1204,54.1398,23560.9041
2013-08-23 12:00:00,83.78,83.86,83.77,83.85,23352.40056839743,54.1398,54.1915,54.1333,54.185,23352.4006
2013-08-23 12:05:00,83.85,84.09,83.84,84.07,75582.54648253632,54.185,54.3401,54.1786,54.3272,75582.5465
2013-08-23 12:10:00,84.06,84.08,84.0,84.05,60361.78539777728,54.3207,54.3337,54.282,54.3143,60361.7854
2013-08-23 12:15:00,84.05,84.36,84.03,84.24,127291.43345541637,54.3143,54.5146,54.3014,54.4371,127291.4335
2013-08-23 12:20:00,84.21,84.22,84.08,84.08,25750.191698188235,54.4177,54.4241,54.3337,54.3337,25750.1917
2013-08-23 12:25:00,84.07,84.1,84.01,84.08,18661.07009706759,54.3272,54.3466,54.2884,54.3337,18661.0701
2013-08-23 12:30:00,84.09,84.13,84.04,84.04,19703.587979585333,54.3401,54.366,54.3078,54.3078,19703.588
2013-08-23 12:35:00,84.07,84.11,84.05,84.1,30754.2775342734,54.3272,54.3531,54.3143,54.3466,30754.2775
2013-08-23 12:40:00,84.08,84.1,84.05,84.09,40658.19741819195,54.3337,54.3466,54.3143,54.3401,40658.1974
2013-08-23 12:45:00,84.1,84.11,84.07,84.1,20329.09870909597,54.3466,54.3531,54.3272,54.3466,20329.0987
2013-08-23 12:50:00,84.09,84.12,84.08,84.11,23769.407721404525,54.3401,54.3595,54.3337,54.3531,23769.4077
2013-08-23 12:55:00,84.1,84.17,84.09,84.17,14803.753931751942,54.3466,54.3918,54.3401,54.3918,14803.7539
2013-08-23 13:00:00,84.17,84.2,84.06,84.1,31067.032899028723,54.3918,54.4112,54.3207,54.3466,31067.0329
2013-08-23 13:05:00,84.1,84.2,84.06,84.17,26688.457792454206,54.3466,54.4112,54.3207,54.3918,26688.4578
2013-08-23 13:10:00,84.16,84.18,84.12,84.12,9486.912730911456,54.3854,54.3983,54.3595,54.3595,9486.9127
2013-08-23 13:15:00,84.12,84.18,84.12,84.17,14178.243202241296,54.3595,54.3983,54.3595,54.3918,14178.2432
2013-08-23 13:20:00,84.16,84.26,84.16,84.24,14595.250355248394,54.3854,54.45,54.3854,54.4371,14595.2504
2013-08-23 13:25:00,84.24,84.24,84.14,84.19,10842.18597818452,54.4371,54.4371,54.3724,54.4048,10842.186
2013-08-23 13:30:00,84.16,84.17,84.13,84.16,15637.768237766137,54.3854,54.3918,54.366,54.3854,15637.7682
2013-08-23 13:35:00,84.16,84.22,84.16,84.22,12405.962801961134,54.3854,54.4241,54.3854,54.4241,12405.9628
2013-08-23 13:40:00,84.22,84.23,84.17,84.17,9695.416307415004,54.4241,54.4306,54.3918,54.3918,9695.4163
2013-08-23 13:45:00,84.16,84.18,84.1,84.12,24707.673815670496,54.3854,54.3983,54.3466,54.3595,24707.6738
2013-08-23 13:50:00,84.12,84.12,84.08,84.1,40136.93847693308,54.3595,54.3595,54.3337,54.3466,40136.9385
2013-08-23 13:55:00,84.1,84.22,84.09,84.21,26688.457792454206,54.3466,54.4241,54.3401,54.4177,26688.4578
2013-08-23 14:00:00,84.21,84.23,84.19,84.2,30128.76680476276,54.4177,54.4306,54.4048,54.4112,30128.7668
2013-08-23 14:05:00,84.2,84.21,84.18,84.2,24811.925603922267,54.4112,54.4177,54.3983,54.4112,24811.9256
2013-08-23 14:10:00,84.2,84.25,84.2,84.22,27418.220310216624,54.4112,54.4435,54.4112,54.4241,27418.2203
2013-08-23 14:15:00,84.21,84.25,84.19,84.25,31901.04720504292,54.4177,54.4435,54.4048,54.4435,31901.0472
2013-08-23 14:20:00,84.24,84.33,84.24,84.32,28043.73103972727,54.4371,54.4952,54.4371,54.4888,28043.731
2013-08-23 14:25:00,84.32,84.36,84.31,84.36,30128.76680476276,54.4888,54.5146,54.4823,54.5146,30128.7668
2013-08-23 14:30:00,84.35,84.41,84.34,84.38,41909.21887721324,54.5082,54.5469,54.5017,54.5275,41909.2189
2013-08-23 14:35:00,84.38,84.45,84.37,84.44,32005.29899329469,54.5275,54.5728,54.5211,54.5663,32005.299
2013-08-23 14:40:00,84.44,84.47,84.39,84.46,43055.98854798276,54.5663,54.5857,54.534,54.5792,43055.9885
2013-08-23 14:45:00,84.45,84.5,84.42,84.49,35445.608005603244,54.5728,54.6051,54.5534,54.5986,35445.608
2013-08-23 14:50:00,84.49,84.62,84.48,84.61,47330.31186630551,54.5986,54.6826,54.5922,54.6762,47330.3119
2013-08-23 14:55:00,84.61,84.67,84.59,84.6,49832.354784348085,54.6762,54.7149,54.6632,54.6697,49832.3548
2013-08-23 15:00:00,84.59,84.62,84.55,84.62,59736.27466826664,54.6632,54.6826,54.6374,54.6826,59736.2747
2013-08-23 15:05:00,84.62,84.66,84.6,84.6,32735.06151105712,54.6826,54.7085,54.6697,54.6697,32735.0615
2013-08-23 15:10:00,84.61,84.7,84.59,84.63,48477.08153707502,54.6762,54.7343,54.6632,54.6891,48477.0815
2013-08-23 15:15:00,84.64,84.66,84.58,84.64,60361.78539777728,54.6956,54.7085,54.6568,54.6956,60361.7854
2013-08-23 15:20:00,84.64,84.69,84.6,84.69,43785.75106574518,54.6956,54.7279,54.6697,54.7279,43785.7511
2013-08-23 15:25:00,84.7,84.74,84.63,84.73,54940.69240868503,54.7343,54.7602,54.6891,54.7537,54940.6924
2013-08-23 15:30:00,84.74,84.74,84.63,84.63,54627.9370439297,54.7602,54.7602,54.6891,54.6891,54627.937
2013-08-23 15:35:00,84.63,84.67,84.61,84.67,34090.33475833017,54.6891,54.7149,54.6762,54.7149,34090.3348
2013-08-23 15:40:00,84.67,84.67,84.6,84.63,68284.92130491213,54.7149,54.7149,54.6697,54.6891,68284.9213
2013-08-23 15:45:00,84.63,84.79,84.62,84.74,153458.6323066117,54.6891,54.7925,54.6826,54.7602,153458.6323
2013-08-23 15:50:00,84.74,84.75,84.67,84.71,73601.76250575262,54.7602,54.7666,54.7149,54.7408,73601.7625
2013-08-23 15:55:00,84.71,84.76,84.55,84.56,212673.64803361945,54.7408,54.7731,54.6374,54.6439,212673.648
2013-08-26 09:30:00,84.81,84.92,84.63,84.67,59215.01572700777,54.8054,54.8765,54.6891,54.7149,59215.0157
2013-08-26 09:35:00,84.62,84.99,84.6,84.82,53376.91558490841,54.6826,54.9217,54.6697,54.8119,53376.9156
2013-08-26 09:40:00,84.82,84.85,84.76,84.79,34090.33475833017,54.8119,54.8313,54.7731,54.7925,34090.3348
2013-08-26 09:45:00,84.84,84.85,84.79,84.83,28460.738192734367,54.8248,54.8313,54.7925,54.8183,28460.7382
2013-08-26 09:50:00,84.82,85.02,84.81,85.01,17410.048638046297,54.8119,54.9411,54.8054,54.9347,17410.0486
2013-08-26 09:55:00,85.02,85.07,84.93,84.93,26375.70242769888,54.9411,54.9734,54.883,54.883,26375.7024
2013-08-26 10:00:00,84.93,84.98,84.8,84.91,50874.87266686583,54.883,54.9153,54.7989,54.87,50874.8727
2013-08-26 10:05:00,84.96,85.0,84.88,84.93,17514.300426298072,54.9023,54.9282,54.8506,54.883,17514.3004
2013-08-26 10:10:00,84.95,85.08,84.91,85.08,28043.73103972727,54.8959,54.9799,54.87,54.9799,28043.731
2013-08-26 10:15:00,85.07,85.18,85.07,85.15,55566.20313819567,54.9734,55.0445,54.9734,55.0251,55566.2031
2013-08-26 10:20:00,85.13,85.17,85.09,85.15,16888.789696787426,55.0122,55.038,54.9863,55.0251,16888.7897
2013-08-26 10:25:00,85.15,85.19,85.1,85.1,18139.81115580872,55.0251,55.051,54.9928,54.9928,18139.8112
2013-08-26 10:30:00,85.1,85.15,85.08,85.13,58693.7567857489,54.9928,55.0251,54.9799,55.0122,58693.7568
2013-08-26 10:35:00,85.12,85.25,85.12,85.25,30233.01859301453,55.0057,55.0897,55.0057,55.0897,30233.0186
2013-08-26 10:40:00,85.26,85.26,85.12,85.16,54002.426314419055,55.0962,55.0962,55.0057,55.0316,54002.4263
2013-08-26 10:45:00,85.16,85.3,85.14,85.3,68284.92130491213,55.0316,55.1221,55.0187,55.1221,68284.9213
2013-08-26 10:50:00,85.3,85.34,85.21,85.23,25228.932756929367,55.1221,55.1479,55.0639,55.0768,25228.9328
2013-08-26 10:55:00,85.24,85.34,85.21,85.3,39824.18311217776,55.0833,55.1479,55.0639,55.1221,39824.1831
2013-08-26 11:00:00,85.3,85.32,85.24,85.28,51813.1387611318,55.1221,55.135,55.0833,55.1091,51813.1388
2013-08-26 11:05:00,85.27,85.3,85.24,85.27,49415.34763134099,55.1027,55.1221,55.0833,55.1027,49415.3476
2013-08-26 11:10:00,85.27,85.3,85.26,85.28,56400.21744420986,55.1027,55.1221,55.0962,55.1091,56400.2174
2013-08-26 11:15:00,85.28,85.29,85.13,85.13,91428.818296806,55.1091,55.1156,55.0122,55.0122,91428.8183
2013-08-26 11:20:00,85.13,85.17,84.96,84.96,86841.73961372794,55.0122,55.038,54.9023,54.9023,86841.7396
2013-08-26 11:25:00,84.96,84.96,84.85,84.85,28356.48640448259,54.9023,54.9023,54.8313,54.8313,28356.4864
2013-08-26 11:30:00,84.85,84.96,84.82,84.85,25228.932756929367,54.8313,54.9023,54.8119,54.8313,25228.9328
2013-08-26 11:35:00,84.84,84.87,84.78,84.78,9486.912730911456,54.8248,54.8442,54.786,54.786,9486.9127
2013-08-26 11:40:00,84.78,84.79,84.74,84.75,15325.012873010814,54.786,54.7925,54.7602,54.7666,15325.0129
2013-08-26 11:45:00,84.73,84.79,84.72,84.74,28877.745345741463,54.7537,54.7925,54.7473,54.7602,28877.7453
2013-08-26 11:50:00,84.74,84.87,84.74,84.87,34298.83833483372,54.7602,54.8442,54.7602,54.8442,34298.8383
2013-08-26 11:55:00,84.87,84.87,84.79,84.84,20224.846920844204,54.8442,54.8442,54.7925,54.8248,20224.8469
2013-08-26 12:00:00,84.83,84.85,84.81,84.84,16888.789696787426,54.8183,54.8313,54.8054,54.8248,16888.7897
2013-08-26 12:05:00,84.84,84.84,84.76,84.78,38468.90986490469,54.8248,54.8248,54.7731,54.786,38468.9099
2013-08-26 12:10:00,84.79,84.83,84.78,84.79,17305.796849794522,54.7925,54.8183,54.786,54.7925,17305.7968
2013-08-26 12:15:00,84.79,84.79,84.74,84.75,12822.969954968232,54.7925,54.7925,54.7602,54.7666,12822.97
2013-08-26 12:20:00,84.74,84.74,84.65,84.68,20016.34334434065,54.7602,54.7602,54.702,54.7214,20016.3433
2013-08-26 12:25:00,84.66,84.67,84.55,84.56,16471.78254378033,54.7085,54.7149,54.6374,54.6439,16471.7825
2013-08-26 12:30:00,84.56,84.68,84.54,84.66,32943.56508756066,54.6439,54.7214,54.6309,54.7085,32943.5651
2013-08-26 12:35:00,84.66,84.74,84.65,84.73,15742.02002601791,54.7085,54.7602,54.702,54.7537,15742.02
2013-08-26 12:40:00,84.73,84.76,84.7,84.75,11154.941342939845,54.7537,54.7731,54.7343,54.7666,11154.9413
2013-08-26 12:45:00,84.75,84.77,84.74,84.75,15950.523602521458,54.7666,54.7796,54.7602,54.7666,15950.5236
2013-08-26 12:50:00,84.75,84.9,84.74,84.88,24603.42202741872,54.7666,54.8636,54.7602,54.8506,24603.422
2013-08-26 12:55:00,84.89,84.91,84.82,84.83,20329.09870909597,54.8571,54.87,54.8119,54.8183,20329.0987
2013-08-26 13:00:00,84.82,84.83,84.65,84.65,34820.097276092594,54.8119,54.8183,54.702,54.702,34820.0973
2013-08-26 13:05:00,84.65,84.69,84.64,84.64,14490.99856699662,54.702,54.7279,54.6956,54.6956,14490.9986
2013-08-26 13:10:00,84.65,84.65,84.54,84.54,18869.573673571136,54.702,54.702,54.6309,54.6309,18869.5737
2013-08-26 13:15:00,84.54,84.57,84.48,84.48,17618.552214549847,54.6309,54.6503,54.5922,54.5922,17618.5522
2013-08-26 13:20:00,84.48,84.53,84.45,84.53,27418.220310216624,54.5922,54.6245,54.5728,54.6245,27418.2203
2013-08-26 13:25:00,84.53,84.55,84.45,84.46,10529.430613429198,54.6245,54.6374,54.5728,54.5792,10529.4306
2013-08-26 13:30:00,84.46,84.55,84.44,84.55,37426.39198238695,54.5792,54.6374,54.5663,54.6374,37426.392
2013-08-26 13:35:00,84.55,84.58,84.53,84.56,11884.703860702262,54.6374,54.6568,54.6245,54.6439,11884.7039
2013-08-26 13:40:00,84.55,84.61,84.5,84.61,13969.739625737748,54.6374,54.6762,54.6051,54.6762,13969.7396
2013-08-26 13:45:00,84.61,84.63,84.55,84.58,13344.228896227103,54.6762,54.6891,54.6374,54.6568,13344.2289
2013-08-26 13:50:00,84.57,84.6,84.55,84.57,13761.2360492342,54.6503,54.6697,54.6374,54.6503,13761.236
2013-08-26 13:55:00,84.57,84.61,84.53,84.53,13135.725319723551,54.6503,54.6762,54.6245,54.6245,13135.7253
2013-08-26 14:00:00,84.52,84.61,84.49,84.61,21163.11301511017,54.618,54.6762,54.5986,54.6762,21163.113
2013-08-26 14:05:00,84.6,84.61,84.55,84.56,26062.94706294356,54.6697,54.6762,54.6374,54.6439,26062.9471
2013-08-26 14:10:00,84.56,84.58,84.53,84.56,16263.27896727678,54.6439,54.6568,54.6245,54.6439,16263.279
2013-08-26 14:15:00,84.59,84.61,84.55,84.57,11676.200284198714,54.6632,54.6762,54.6374,54.6503,11676.2003
2013-08-26 14:20:00,84.57,84.63,84.57,84.63,22622.63805063501,54.6503,54.6891,54.6503,54.6891,22622.6381
2013-08-26 14:25:00,84.63,84.7,84.63,84.68,21267.364803361943,54.6891,54.7343,54.6891,54.7214,21267.3648
2013-08-26 14:30:00,84.67,84.7,84.67,84.69,24082.16308615985,54.7149,54.7343,54.7149,54.7279,24082.1631
2013-08-26 14:35:00,84.68,84.74,84.67,84.73,30754.2775342734,54.7214,54.7602,54.7149,54.7537,30754.2775
2013-08-26 14:40:00,84.73,84.86,84.73,84.79,45349.52788952179,54.7537,54.8377,54.7537,54.7925,45349.5279
2013-08-26 14:45:00,84.79,84.82,84.75,84.82,21684.371956369043,54.7925,54.8119,54.7666,54.8119,21684.372
2013-08-26 14:50:00,84.82,84.83,84.79,84.81,26479.954215950656,54.8119,54.8183,54.7925,54.8054,26479.9542
2013-08-26 14:55:00,84.81,84.82,84.79,84.81,24499.170239166942,54.8054,54.8119,54.7925,54.8054,24499.1702
2013-08-26 15:00:00,84.82,84.84,84.79,84.83,25750.191698188235,54.8119,54.8248,54.7925,54.8183,25750.1917
2013-08-26 15:05:00,84.83,84.83,84.74,84.74,24811.925603922267,54.8183,54.8183,54.7602,54.7602,24811.9256
2013-08-26 15:10:00,84.74,84.74,84.43,84.43,49832.354784348085,54.7602,54.7602,54.5598,54.5598,49832.3548
2013-08-26 15:15:00,84.43,84.49,84.4,84.44,44202.75821875228,54.5598,54.5986,54.5405,54.5663,44202.7582
2013-08-26 15:20:00,84.44,84.44,84.26,84.42,66512.64090463196,54.5663,54.5663,54.45,54.5534,66512.6409
2013-08-26 15:25:00,84.41,84.42,84.3,84.38,109672.8812408665,54.5469,54.5534,54.4758,54.5275,109672.8812
2013-08-26 15:30:00,84.38,84.51,84.32,84.48,57963.99426798648,54.5275,54.6115,54.4888,54.5922,57963.9943
2013-08-26 15:35:00,84.47,84.52,84.38,84.45,57963.99426798648,54.5857,54.618,54.5275,54.5728,57963.9943
2013-08-26 15:40:00,84.46,84.64,84.44,84.59,69223.18739917809,54.5792,54.6956,54.5663,54.6632,69223.1874
2013-08-26 15:45:00,84.6,84.62,84.47,84.48,94139.36479135214,54.6697,54.6826,54.5857,54.5922,94139.3648
2013-08-26 15:50:00,84.47,84.53,84.37,84.48,84443.94848393713,54.5857,54.6245,54.5211,54.5922,84443.9485
2013-08-26 15:55:00,84.48,84.5,84.37,84.37,200580.4405964136,54.5922,54.6051,54.5211,54.5211,200580.4406
2013-08-27 09:30:00,83.77,83.93,83.56,83.8,105502.80971079553,54.1333,54.2367,53.9976,54.1527,105502.8097
2013-08-27 09:35:00,83.79,84.06,83.77,83.99,41700.71530070969,54.1463,54.3207,54.1333,54.2755,41700.7153
2013-08-27 09:40:00,84.02,84.41,84.02,84.26,48060.07438406792,54.2949,54.5469,54.2949,54.45,48060.0744
2013-08-27 09:45:00,84.22,84.27,84.06,84.16,32213.80256979824,54.4241,54.4565,54.3207,54.3854,32213.8026
2013-08-27 09:50:00,84.13,84.22,83.99,83.99,44619.76537175937,54.366,54.4241,54.2755,54.2755,44619.7654
2013-08-27 09:55:00,83.98,84.02,83.92,84.0,20329.09870909597,54.2691,54.2949,54.2303,54.282,20329.0987
2013-08-27 10:00:00,83.94,84.14,83.91,84.11,47226.06007805373,54.2432,54.3724,54.2238,54.3531,47226.0601
2013-08-27 10:05:00,84.11,84.2,84.05,84.17,68180.66951666035,54.3531,54.4112,54.3143,54.3918,68180.6695
2013-08-27 10:10:00,84.17,84.28,84.12,84.18,21371.61659161372,54.3918,54.4629,54.3595,54.3983,21371.6166
2013-08-27 10:15:00,84.17,84.2,84.02,84.03,37322.14019413518,54.3918,54.4112,54.2949,54.3014,37322.1402
2013-08-27 10:20:00,84.06,84.1,83.93,83.93,37322.14019413518,54.3207,54.3466,54.2367,54.2367,37322.1402
2013-08-27 10:25:00,83.92,83.93,83.78,83.84,65991.38196337309,54.2303,54.2367,54.1398,54.1786,65991.382
2013-08-27 10:30:00,83.84,83.97,83.84,83.92,20016.34334434065,54.1786,54.2626,54.1786,54.2303,20016.3433
2013-08-27 10:35:00,83.93,84.02,83.88,84.02,34820.097276092594,54.2367,54.2949,54.2044,54.2949,34820.0973
2013-08-27 10:40:00,84.02,84.07,83.92,83.93,47121.80828980196,54.2949,54.3272,54.2303,54.2367,47121.8083
2013-08-27 10:45:00,83.92,83.92,83.73,83.79,21684.371956369043,54.2303,54.2303,54.1075,54.1463,21684.372
2013-08-27 10:50:00,83.79,83.79,83.61,83.67,44619.76537175937,54.1463,54.1463,54.03,54.0687,44619.7654
2013-08-27 10:55:00,83.69,84.05,83.66,84.05,13344.228896227103,54.0817,54.3143,54.0623,54.3143,13344.2289
2013-08-27 11:00:00,84.05,84.06,83.95,83.99,16680.28612028388,54.3143,54.3207,54.2497,54.2755,16680.2861
2013-08-27 11:05:00,83.99,84.01,83.88,83.9,20329.09870909597,54.2755,54.2884,54.2044,54.2174,20329.0987
2013-08-27 11:10:00,83.91,83.96,83.8,83.84,18452.56652056404,54.2238,54.2561,54.1527,54.1786,18452.5665
2013-08-27 11:15:00,83.84,83.92,83.78,83.88,14073.991413989525,54.1786,54.2303,54.1398,54.2044,14073.9914
2013-08-27 11:20:00,83.9,83.92,83.81,83.87,13344.228896227103,54.2174,54.2303,54.1592,54.198,13344.2289
2013-08-27 11:25:00,83.87,83.98,83.85,83.95,23456.652356649203,54.198,54.2691,54.185,54.2497,23456.6524
2013-08-27 11:30:00,83.93,84.02,83.93,83.96,22309.88268587969,54.2367,54.2949,54.2367,54.2561,22309.8827
2013-08-27 11:35:00,83.93,84.0,83.89,83.97,21371.61659161372,54.2367,54.282,54.2109,54.2626,21371.6166
2013-08-27 11:40:00,83.97,84.08,83.97,84.07,53064.16022015309,54.2626,54.3337,54.2626,54.3272,53064.1602
2013-08-27 11:45:00,84.08,84.19,84.08,84.16,48372.82974882325,54.3337,54.4048,54.3337,54.3854,48372.8297
2013-08-27 11:50:00,84.17,84.19,84.09,84.15,55357.69956169212,54.3918,54.4048,54.3401,54.3789,55357.6996
2013-08-27 11:55:00,84.14,84.18,84.09,84.17,50562.117302110506,54.3724,54.3983,54.3401,54.3918,50562.1173
2013-08-27 12:00:00,84.17,84.17,83.83,83.97,185046.92414689928,54.3918,54.3918,54.1721,54.2626,185046.9241
2013-08-27 12:05:00,83.94,84.06,83.94,84.05,55774.70671469922,54.2432,54.3207,54.2432,54.3143,55774.7067
2013-08-27 12:10:00,84.04,84.13,84.02,84.02,24082.16308615985,54.3078,54.366,54.2949,54.2949,24082.1631
2013-08-27 12:15:00,84.01,84.12,83.97,84.06,26479.954215950656,54.2884,54.3595,54.2626,54.3207,26479.9542
2013-08-27 12:20:00,84.06,84.09,84.01,84.02,11884.703860702262,54.3207,54.3401,54.2884,54.2949,11884.7039
2013-08-27 12:25:00,84.03,84.06,83.95,84.03,32943.56508756066,54.3014,54.3207,54.2497,54.3014,32943.5651
2013-08-27 12:30:00,84.02,84.06,83.97,84.02,14282.49499049307,54.2949,54.3207,54.2626,54.2949,14282.495
2013-08-27 12:35:00,84.03,84.09,83.97,84.0,37947.65092364582,54.3014,54.3401,54.2626,54.282,37947.6509
2013-08-27 12:40:00,84.0,84.03,83.9,83.94,20954.60943860662,54.282,54.3014,54.2174,54.2432,20954.6094
2013-08-27 12:45:00,83.91,84.05,83.89,84.05,21684.371956369043,54.2238,54.3143,54.2109,54.3143,21684.372
2013-08-27 12:50:00,84.04,84.04,83.97,84.04,14073.991413989525,54.3078,54.3078,54.2626,54.3078,14073.9914
2013-08-27 12:55:00,84.04,84.05,83.92,83.92,21058.8612268584,54.3078,54.3143,54.2303,54.2303,21058.8612
2013-08-27 13:00:00,83.92,83.93,83.85,83.93,18244.062944060493,54.2303,54.2367,54.185,54.2367,18244.0629
2013-08-27 13:05:00,83.93,83.98,83.89,83.97,18869.573673571136,54.2367,54.2691,54.2109,54.2626,18869.5737
2013-08-27 13:10:00,83.95,83.97,83.9,83.91,26479.954215950656,54.2497,54.2626,54.2174,54.2238,26479.9542
2013-08-27 13:15:00,83.91,83.93,83.89,83.91,21684.371956369043,54.2238,54.2367,54.2109,54.2238,21684.372
2013-08-27 13:20:00,83.91,83.91,83.78,83.78,28043.73103972727,54.2238,54.2238,54.1398,54.1398,28043.731
2013-08-27 13:25:00,83.78,83.8,83.74,83.77,27730.97567497195,54.1398,54.1527,54.114,54.1333,27730.9757
2013-08-27 13:30:00,83.75,83.84,83.74,83.83,11884.703860702262,54.1204,54.1786,54.114,54.1721,11884.7039
2013-08-27 13:35:00,83.83,83.87,83.76,83.77,7506.128754127745,54.1721,54.198,54.1269,54.1333,7506.1288
2013-08-27 13:40:00,83.76,83.89,83.75,83.85,15325.012873010814,54.1269,54.2109,54.1204,54.185,15325.0129
2013-08-27 13:45:00,83.85,83.92,83.85,83.91,10112.423460422102,54.185,54.2303,54.185,54.2238,10112.4235
2013-08-27 13:50:00,83.92,83.92,83.83,83.84,9903.919883918552,54.2303,54.2303,54.1721,54.1786,9903.9199
2013-08-27 13:55:00,83.83,83.85,83.81,83.83,18139.81115580872,54.1721,54.185,54.1592,54.1721,18139.8112
2013-08-27 14:00:00,83.81,83.83,83.77,83.83,9695.416307415004,54.1592,54.1721,54.1333,54.1721,9695.4163
2013-08-27 14:05:00,83.84,83.84,83.72,83.72,15429.264661262589,54.1786,54.1786,54.101,54.101,15429.2647
2013-08-27 14:10:00,83.7,83.76,83.67,83.67,29816.01144000743,54.0881,54.1269,54.0687,54.0687,29816.0114
2013-08-27 14:15:00,83.67,83.8,83.67,83.78,20537.602285599525,54.0687,54.1527,54.0687,54.1398,20537.6023
2013-08-27 14:20:00,83.79,83.85,83.69,83.72,24707.673815670496,54.1463,54.185,54.0817,54.101,24707.6738
2013-08-27 14:25:00,83.72,83.72,83.65,83.68,27001.213157209528,54.101,54.101,54.0558,54.0752,27001.2132
2013-08-27 14:30:00,83.68,83.73,83.67,83.67,28877.745345741463,54.0752,54.1075,54.0687,54.0687,28877.7453
2013-08-27 14:35:00,83.67,83.69,83.58,83.64,29711.75965175566,54.0687,54.0817,54.0106,54.0493,29711.7597
2013-08-27 14:40:00,83.63,83.79,83.62,83.77,52855.65664364954,54.0429,54.1463,54.0364,54.1333,52855.6566
2013-08-27 14:45:00,83.78,83.84,83.73,83.81,32005.29899329469,54.1398,54.1786,54.1075,54.1592,32005.299
2013-08-27 14:50:00,83.8,83.81,83.72,83.8,24811.925603922267,54.1527,54.1592,54.101,54.1527,24811.9256
2013-08-27 14:55:00,83.81,83.9,83.81,83.9,30545.77395776985,54.1592,54.2174,54.1592,54.2174,30545.774
2013-08-27 15:00:00,83.89,83.9,83.76,83.88,43160.240336234536,54.2109,54.2174,54.1269,54.2044,43160.2403
2013-08-27 15:05:00,83.88,83.92,83.85,83.89,30545.77395776985,54.2044,54.2303,54.185,54.2109,30545.774
2013-08-27 15:10:00,83.89,83.9,83.76,83.8,55461.9513499439,54.2109,54.2174,54.1269,54.1527,55461.9513
2013-08-27 15:15:00,83.8,83.83,83.7,83.76,27939.47925147549,54.1527,54.1721,54.0881,54.1269,27939.4793
2013-08-27 15:20:00,83.76,83.78,83.72,83.75,45349.52788952179,54.1269,54.1398,54.101,54.1204,45349.5279
2013-08-27 15:25:00,83.76,83.79,83.69,83.78,46496.297560291314,54.1269,54.1463,54.0817,54.1398,46496.2976
2013-08-27 15:30:00,83.78,83.82,83.65,83.65,47955.82259581615,54.1398,54.1657,54.0558,54.0558,47955.8226
2013-08-27 15:35:00,83.65,83.78,83.61,83.7,40762.44920644373,54.0558,54.1398,54.03,54.0881,40762.4492
2013-08-27 15:40:00,83.69,83.76,83.69,83.74,48164.3261723197,54.0817,54.1269,54.0817,54.114,48164.3262
2013-08-27 15:45:00,83.74,83.84,83.67,83.81,63906.34619833761,54.114,54.1786,54.0687,54.1592,63906.3462
2013-08-27 15:50:00,83.8,83.84,83.73,83.73,87780.00570799391,54.1527,54.1786,54.1075,54.1075,87780.0057
2013-08-27 15:55:00,83.74,83.85,83.73,83.79,122600.10298408652,54.114,54.185,54.1075,54.1463,122600.103
2013-08-28 09:30:00,83.83,84.41,83.73,84.25,88197.012861001,54.1721,54.5469,54.1075,54.4435,88197.0129
2013-08-28 09:35:00,84.24,84.55,84.24,84.47,43890.00285399696,54.4371,54.6374,54.4371,54.5857,43890.0029
2013-08-28 09:40:00,84.44,84.71,84.43,84.68,39511.42774742244,54.5663,54.7408,54.5598,54.7214,39511.4277
2013-08-28 09:45:00,84.71,84.71,84.35,84.48,44202.75821875228,54.7408,54.7408,54.5082,54.5922,44202.7582
2013-08-28 09:50:00,84.47,84.47,84.23,84.27,27209.71673371308,54.5857,54.5857,54.4306,54.4565,27209.7167
2013-08-28 09:55:00,84.27,84.52,84.22,84.52,31067.032899028723,54.4565,54.618,54.4241,54.618,31067.0329
2013-08-28 10:00:00,84.5,84.52,84.38,84.44,20746.105862103075,54.6051,54.618,54.5275,54.5663,20746.1059
2013-08-28 10:05:00,84.44,84.52,84.37,84.48,23143.89699189388,54.5663,54.618,54.5211,54.5922,23143.897
2013-08-28 10:10:00,84.47,84.67,84.45,84.67,47330.31186630551,54.5857,54.7149,54.5728,54.7149,47330.3119
2013-08-28 10:15:00,84.67,84.86,84.67,84.83,43264.49212448631,54.7149,54.8377,54.7149,54.8183,43264.4921
2013-08-28 10:20:00,84.82,84.82,84.62,84.66,22414.13447413146,54.8119,54.8119,54.6826,54.7085,22414.1345
2013-08-28 10:25:00,84.66,84.79,84.56,84.77,24499.170239166942,54.7085,54.7925,54.6439,54.7796,24499.1702
2013-08-28 10:30:00,84.75,84.75,84.55,84.66,21997.127321124364,54.7666,54.7666,54.6374,54.7085,21997.1273
2013-08-28 10:35:00,84.67,84.72,84.55,84.64,22205.630897627914,54.7149,54.7473,54.6374,54.6956,22205.6309
2013-08-28 10:40:00,84.61,84.65,84.53,84.62,25228.932756929367,54.6762,54.702,54.6245,54.6826,25228.9328
2013-08-28 10:45:00,84.62,84.68,84.57,84.64,20850.357650354847,54.6826,54.7214,54.6503,54.6956,20850.3577
2013-08-28 10:50:00,84.64,84.71,84.61,84.68,23248.148780145657,54.6956,54.7408,54.6762,54.7214,23248.1488
2013-08-28 10:55:00,84.7,84.91,84.68,84.89,54523.68525567793,54.7343,54.87,54.7214,54.8571,54523.6853
2013-08-28 11:00:00,84.89,84.9,84.84,84.87,22622.63805063501,54.8571,54.8636,54.8248,54.8442,22622.6381
2013-08-28 11:05:00,84.86,84.87,84.74,84.74,15846.271814269683,54.8377,54.8442,54.7602,54.7602,15846.2718
2013-08-28 11:10:00,84.75,84.8,84.73,84.78,18452.56652056404,54.7666,54.7989,54.7537,54.786,18452.5665
2013-08-28 11:15:00,84.79,84.79,84.65,84.67,29816.01144000743,54.7925,54.7925,54.702,54.7149,29816.0114
2013-08-28 11:20:00,84.66,84.72,84.65,84.67,32943.56508756066,54.7085,54.7473,54.702,54.7149,32943.5651
2013-08-28 11:25:00,84.67,84.68,84.56,84.6,27730.97567497195,54.7149,54.7214,54.6439,54.6697,27730.9757
2013-08-28 11:30:00,84.57,84.58,84.51,84.53,14595.250355248394,54.6503,54.6568,54.6115,54.6245,14595.2504
2013-08-28 11:35:00,84.55,84.7,84.47,84.49,32735.06151105712,54.6374,54.7343,54.5857,54.5986,32735.0615
2013-08-28 11:40:00,84.49,84.62,84.47,84.62,22309.88268587969,54.5986,54.6826,54.5857,54.6826,22309.8827
2013-08-28 11:45:00,84.62,84.67,84.51,84.51,28669.24176923792,54.6826,54.7149,54.6115,54.6115,28669.2418
2013-08-28 11:50:00,84.52,84.61,84.52,84.61,19286.58082657824,54.618,54.6762,54.618,54.6762,19286.5808
2013-08-28 11:55:00,84.62,84.74,84.62,84.74,12614.466378464684,54.6826,54.7602,54.6826,54.7602,12614.4664
2013-08-28 12:00:00,84.72,84.79,84.68,84.68,32422.306146301788,54.7473,54.7925,54.7214,54.7214,32422.3061
2013-08-28 12:05:00,84.7,84.76,84.7,84.7,16471.78254378033,54.7343,54.7731,54.7343,54.7343,16471.7825
2013-08-28 12:10:00,84.69,84.73,84.68,84.71,12197.459225457584,54.7279,54.7537,54.7214,54.7408,12197.4592
2013-08-28 12:15:00,84.7,84.75,84.7,84.73,10216.675248673875,54.7343,54.7666,54.7343,54.7537,10216.6752
2013-08-28 12:20:00,84.72,84.81,84.72,84.81,14178.243202241296,54.7473,54.8054,54.7473,54.8054,14178.2432
2013-08-28 12:25:00,84.81,84.89,84.81,84.85,22935.39341539033,54.8054,54.8571,54.8054,54.8313,22935.3934
2013-08-28 12:30:00,84.86,84.91,84.83,84.87,22205.630897627914,54.8377,54.87,54.8183,54.8442,22205.6309
2013-08-28 12:35:00,84.88,84.9,84.8,84.81,20433.35049734775,54.8506,54.8636,54.7989,54.8054,20433.3505
2013-08-28 12:40:00,84.81,84.81,84.68,84.73,27939.47925147549,54.8054,54.8054,54.7214,54.7537,27939.4793
2013-08-28 12:45:00,84.73,84.78,84.7,84.78,19599.33619133356,54.7537,54.786,54.7343,54.786,19599.3362
2013-08-28 12:50:00,84.78,84.8,84.7,84.71,15846.271814269683,54.786,54.7989,54.7343,54.7408,15846.2718
2013-08-28 12:55:00,84.71,84.78,84.71,84.74,14595.250355248394,54.7408,54.786,54.7408,54.7602,14595.2504
2013-08-28 13:00:00,84.73,84.86,84.73,84.86,36175.37052336566,54.7537,54.8377,54.7537,54.8377,36175.3705
2013-08-28 13:05:00,84.85,84.86,84.8,84.81,28773.493557489688,54.8313,54.8377,54.7989,54.8054,28773.4936
2013-08-28 13:10:00,84.81,84.81,84.7,84.7,43994.25464224873,54.8054,54.8054,54.7343,54.7343,43994.2546
2013-08-28 13:15:00,84.71,84.76,84.7,84.76,53168.41200840486,54.7408,54.7731,54.7343,54.7731,53168.412
2013-08-28 13:20:00,84.76,84.81,84.72,84.81,19286.58082657824,54.7731,54.8054,54.7473,54.8054,19286.5808
2013-08-28 13:25:00,84.8,84.88,84.79,84.88,15742.02002601791,54.7989,54.8506,54.7925,54.8506,15742.02
2013-08-28 13:30:00,84.88,84.91,84.87,84.87,29607.507863503884,54.8506,54.87,54.8442,54.8442,29607.5079
2013-08-28 13:35:00,84.88,85.02,84.87,85.02,22414.13447413146,54.8506,54.9411,54.8442,54.9411,22414.1345
2013-08-28 13:40:00,85.02,85.08,85.02,85.08,31275.53647553227,54.9411,54.9799,54.9411,54.9799,31275.5365
2013-08-28 13:45:00,85.07,85.11,85.06,85.08,17201.54506154275,54.9734,54.9993,54.967,54.9799,17201.5451
2013-08-28 13:50:00,85.08,85.13,85.07,85.08,22205.630897627914,54.9799,55.0122,54.9734,54.9799,22205.6309
2013-08-28 13:55:00,85.08,85.12,85.04,85.08,21892.87553287259,54.9799,55.0057,54.954,54.9799,21892.8755
2013-08-28 14:00:00,85.09,85.11,85.07,85.07,24811.925603922267,54.9863,54.9993,54.9734,54.9734,24811.9256
2013-08-28 14:05:00,85.08,85.09,85.02,85.05,37530.64377063872,54.9799,54.9863,54.9411,54.9605,37530.6438
2013-08-28 14:10:00,85.05,85.07,84.86,84.88,45349.52788952179,54.9605,54.9734,54.8377,54.8506,45349.5279
2013-08-28 14:15:00,84.87,84.9,84.87,84.88,20954.60943860662,54.8442,54.8636,54.8442,54.8506,20954.6094
2013-08-28 14:20:00,84.88,84.98,84.88,84.96,23352.40056839743,54.8506,54.9153,54.8506,54.9023,23352.4006
2013-08-28 14:25:00,84.95,85.02,84.95,85.02,28981.99713399324,54.8959,54.9411,54.8959,54.9411,28981.9971
2013-08-28 14:30:00,85.02,85.08,85.01,85.08,45558.03146602534,54.9411,54.9799,54.9347,54.9799,45558.0315
2013-08-28 14:35:00,85.08,85.08,84.96,84.98,23352.40056839743,54.9799,54.9799,54.9023,54.9153,23352.4006
2013-08-28 14:40:00,84.97,84.98,84.8,84.81,45870.78683078066,54.9088,54.9153,54.7989,54.8054,45870.7868
2013-08-28 14:45:00,84.81,84.83,84.78,84.81,25541.68812168469,54.8054,54.8183,54.786,54.8054,25541.6881
2013-08-28 14:50:00,84.81,84.94,84.81,84.94,18973.82546182291,54.8054,54.8894,54.8054,54.8894,18973.8255
2013-08-28 14:55:00,84.94,84.97,84.93,84.94,33256.32045231598,54.8894,54.9088,54.883,54.8894,33256.3205
2013-08-28 15:00:00,84.95,84.95,84.8,84.8,35237.104429099694,54.8959,54.8959,54.7989,54.7989,35237.1044
2013-08-28 15:05:00,84.79,84.88,84.77,84.88,26479.954215950656,54.7925,54.8506,54.7796,54.8506,26479.9542
2013-08-28 15:10:00,84.89,84.99,84.89,84.97,33881.83118182663,54.8571,54.9217,54.8571,54.9088,33881.8312
2013-08-28 15:15:00,84.97,84.99,84.85,84.85,23248.148780145657,54.9088,54.9217,54.8313,54.8313,23248.1488
2013-08-28 15:20:00,84.86,84.94,84.86,84.89,25541.68812168469,54.8377,54.8894,54.8377,54.8571,25541.6881
2013-08-28 15:25:00,84.89,84.92,84.87,84.89,20641.8540738513,54.8571,54.8765,54.8442,54.8571,20641.8541
2013-08-28 15:30:00,84.89,84.92,84.85,84.89,41596.46351245792,54.8571,54.8765,54.8313,54.8571,41596.4635
2013-08-28 15:35:00,84.89,84.89,84.77,84.78,46079.29040728421,54.8571,54.8571,54.7796,54.786,46079.2904
2013-08-28 15:40:00,84.77,84.78,84.64,84.67,64114.849774841154,54.7796,54.786,54.6956,54.7149,64114.8498
2013-08-28 15:45:00,84.68,84.7,84.61,84.63,61195.79970379148,54.7214,54.7343,54.6762,54.6891,61195.7997
2013-08-28 15:50:00,84.64,84.68,84.59,84.66,54627.9370439297,54.6956,54.7214,54.6632,54.7085,54627.937
2013-08-28 15:55:00,84.65,84.65,84.51,84.58,187757.4706414454,54.702,54.702,54.6115,54.6568,187757.4706
2013-08-29 09:30:00,84.42,84.58,84.36,84.55,119472.54933653328,54.5534,54.6568,54.5146,54.6374,119472.5493
2013-08-29 09:35:00,84.52,84.55,84.36,84.43,62342.569374561,54.618,54.6374,54.5146,54.5598,62342.5694
2013-08-29 09:40:00,84.47,84.49,84.43,84.49,68910.43203442277,54.5857,54.5986,54.5598,54.5986,68910.432
2013-08-29 09:45:00,84.48,84.54,84.43,84.54,26896.96136895776,54.5922,54.6309,54.5598,54.6309,26896.9614
2013-08-29 09:50:00,84.5,84.61,84.45,84.61,17097.293273290976,54.6051,54.6762,54.5728,54.6762,17097.2933
2013-08-29 09:55:00,84.61,84.61,84.43,84.44,39824.18311217776,54.6762,54.6762,54.5598,54.5663,39824.1831
2013-08-29 10:00:00,84.43,84.53,84.41,84.5,87675.75391974213,54.5598,54.6245,54.5469,54.6051,87675.7539
2013-08-29 10:05:00,84.51,84.52,84.43,84.46,48998.34047833389,54.6115,54.618,54.5598,54.5792,48998.3405
2013-08-29 10:10:00,84.47,84.56,84.43,84.55,42743.23318322744,54.5857,54.6439,54.5598,54.6374,42743.2332
2013-08-29 10:15:00,84.53,84.63,84.53,84.58,26792.709580705978,54.6245,54.6891,54.6245,54.6568,26792.7096
2013-08-29 10:20:00,84.58,84.68,84.56,84.68,33047.81687581243,54.6568,54.7214,54.6439,54.7214,33047.8169
2013-08-29 10:25:00,84.69,84.7,84.62,84.64,48685.58511357857,54.7279,54.7343,54.6826,54.6956,48685.5851
2013-08-29 10:30:00,84.63,84.63,84.43,84.46,29399.00428700033,54.6891,54.6891,54.5598,54.5792,29399.0043
2013-08-29 10:35:00,84.44,84.62,84.43,84.61,23039.645203642107,54.5663,54.6826,54.5598,54.6762,23039.6452
2013-08-29 10:40:00,84.63,84.72,84.6,84.72,17097.293273290976,54.6891,54.7473,54.6697,54.7473,17097.2933
2013-08-29 10:45:00,84.69,84.75,84.66,84.74,25645.939909936464,54.7279,54.7666,54.7085,54.7602,25645.9399
2013-08-29 10:50:00,84.75,84.8,84.74,84.78,41596.46351245792,54.7666,54.7989,54.7602,54.786,41596.4635
2013-08-29 10:55:00,84.79,84.85,84.73,84.84,83401.43060141939,54.7925,54.8313,54.7537,54.8248,83401.4306
2013-08-29 11:00:00,84.85,85.01,84.84,84.98,55878.95850295099,54.8313,54.9347,54.8248,54.9153,55878.9585
2013-08-29 11:05:00,84.99,85.03,84.91,84.93,31067.032899028723,54.9217,54.9476,54.87,54.883,31067.0329
2013-08-29 11:10:00,84.93,85.12,84.92,85.11,33986.0829700784,54.883,55.0057,54.8765,54.9993,33986.083
2013-08-29 11:15:00,85.09,85.1,85.0,85.1,28043.73103972727,54.9863,54.9928,54.9282,54.9928,28043.731
2013-08-29 11:20:00,85.09,85.19,85.09,85.1,31275.53647553227,54.9863,55.051,54.9863,54.9928,31275.5365
2013-08-29 11:25:00,85.08,85.16,85.08,85.12,20224.846920844204,54.9799,55.0316,54.9799,55.0057,20224.8469
2013-08-29 11:30:00,85.12,85.13,85.06,85.11,18973.82546182291,55.0057,55.0122,54.967,54.9993,18973.8255
2013-08-29 11:35:00,85.12,85.25,85.08,85.24,34820.097276092594,55.0057,55.0897,54.9799,55.0833,34820.0973
2013-08-29 11:40:00,85.25,85.34,85.24,85.31,37113.63661763163,55.0897,55.1479,55.0833,55.1285,37113.6366
2013-08-29 11:45:00,85.3,85.33,85.28,85.33,41283.7081477026,55.1221,55.1414,55.1091,55.1414,41283.7081
2013-08-29 11:50:00,85.32,85.44,85.32,85.38,44202.75821875228,55.135,55.2125,55.135,55.1738,44202.7582
2013-08-29 11:55:00,85.39,85.43,85.37,85.38,30024.51501651098,55.1802,55.2061,55.1673,55.1738,30024.515
2013-08-29 12:00:00,85.37,85.4,85.37,85.37,42221.97424196856,55.1673,55.1867,55.1673,55.1673,42221.9742
2013-08-29 12:05:00,85.37,85.4,85.34,85.35,31901.04720504292,55.1673,55.1867,55.1479,55.1544,31901.0472
2013-08-29 12:10:00,85.34,85.35,85.26,85.35,42326.22603022034,55.1479,55.1544,55.0962,55.1544,42326.226
2013-08-29 12:15:00,85.35,85.38,85.29,85.36,35341.356217351466,55.1544,55.1738,55.1156,55.1608,35341.3562
2013-08-29 12:20:00,85.34,85.36,85.3,85.33,26062.94706294356,55.1479,55.1608,55.1221,55.1414,26062.9471
2013-08-29 12:25:00,85.33,85.37,85.33,85.36,30650.025746021627,55.1414,55.1673,55.1414,55.1608,30650.0257
2013-08-29 12:30:00,85.37,85.41,85.26,85.27,37634.8955588905,55.1673,55.1931,55.0962,55.1027,37634.8956
2013-08-29 12:35:00,85.26,85.35,85.25,85.34,36592.37767637276,55.0962,55.1544,55.0897,55.1479,36592.3777
2013-08-29 12:40:00,85.35,85.35,85.29,85.32,21892.87553287259,55.1544,55.1544,55.1156,55.135,21892.8755
2013-08-29 12:45:00,85.31,85.34,85.29,85.32,17097.293273290976,55.1285,55.1479,55.1156,55.135,17097.2933
2013-08-29 12:50:00,85.33,85.35,85.24,85.26,32213.80256979824,55.1414,55.1544,55.0833,55.0962,32213.8026
2013-08-29 12:55:00,85.27,85.28,85.12,85.14,16263.27896727678,55.1027,55.1091,55.0057,55.0187,16263.279
2013-08-29 13:00:00,85.13,85.14,85.06,85.09,20120.59513259243,55.0122,55.0187,54.967,54.9863,20120.5951
2013-08-29 13:05:00,85.1,85.11,85.05,85.08,15533.516449514362,54.9928,54.9993,54.9605,54.9799,15533.5164
2013-08-29 13:10:00,85.07,85.15,85.07,85.15,17931.30757930517,54.9734,55.0251,54.9734,55.0251,17931.3076
2013-08-29 13:15:00,85.15,85.15,85.1,85.15,9174.157366156132,55.0251,55.0251,54.9928,55.0251,9174.1574
2013-08-29 13:20:00,85.15,85.17,85.09,85.1,15742.02002601791,55.0251,55.038,54.9863,54.9928,15742.02
2013-08-29 13:25:00,85.1,85.12,85.02,85.04,38885.917017911794,54.9928,55.0057,54.9411,54.954,38885.917
2013-08-29 13:30:00,85.03,85.03,84.8,84.83,22831.14162713856,54.9476,54.9476,54.7989,54.8183,22831.1416
2013-08-29 13:35:00,84.83,84.93,84.82,84.88,18452.56652056404,54.8183,54.883,54.8119,54.8506,18452.5665
2013-08-29 13:40:00,84.87,84.94,84.86,84.88,23873.6595096563,54.8442,54.8894,54.8377,54.8506,23873.6595
2013-08-29 13:45:00,84.88,84.99,84.88,84.92,31171.2846872805,54.8506,54.9217,54.8506,54.8765,31171.2847
2013-08-29 13:50:00,84.92,84.92,84.77,84.78,56400.21744420986,54.8765,54.8765,54.7796,54.786,56400.2174
2013-08-29 13:55:00,84.79,84.84,84.74,84.83,27105.464945461303,54.7925,54.8248,54.7602,54.8183,27105.4649
2013-08-29 14:00:00,84.84,85.01,84.82,84.99,48268.57796057147,54.8248,54.9347,54.8119,54.9217,48268.578
2013-08-29 14:05:00,84.99,85.02,84.9,85.02,21788.62374462081,54.9217,54.9411,54.8636,54.9411,21788.6237
2013-08-29 14:10:00,85.02,85.02,84.86,84.86,17827.055791053393,54.9411,54.9411,54.8377,54.8377,17827.0558
2013-08-29 14:15:00,84.86,84.86,84.77,84.79,20433.35049734775,54.8377,54.8377,54.7796,54.7925,20433.3505
2013-08-29 14:20:00,84.79,84.81,84.77,84.79,25437.43633343292,54.7925,54.8054,54.7796,54.7925,25437.4363
2013-08-29 14:25:00,84.81,84.81,84.71,84.72,32943.56508756066,54.8054,54.8054,54.7408,54.7473,32943.5651
2013-08-29 14:30:00,84.71,84.72,84.63,84.7,37739.14734714227,54.7408,54.7473,54.6891,54.7343,37739.1473
2013-08-29 14:35:00,84.7,84.7,84.61,84.62,60883.04433903616,54.7343,54.7343,54.6762,54.6826,60883.0443
2013-08-29 14:40:00,84.62,84.72,84.61,84.72,31067.032899028723,54.6826,54.7473,54.6762,54.7473,31067.0329
2013-08-29 14:45:00,84.73,84.91,84.73,84.89,87362.99855498681,54.7537,54.87,54.7537,54.8571,87362.9986
2013-08-29 14:50:00,84.89,84.89,84.66,84.66,59110.76393875599,54.8571,54.8571,54.7085,54.7085,59110.7639
2013-08-29 14:55:00,84.65,84.65,84.57,84.65,59736.27466826664,54.702,54.702,54.6503,54.702,59736.2747
2013-08-29 15:00:00,84.65,84.68,84.52,84.56,71203.9713759618,54.702,54.7214,54.618,54.6439,71203.9714
2013-08-29 15:05:00,84.56,84.56,84.44,84.55,64010.59798658938,54.6439,54.6439,54.5663,54.6374,64010.598
2013-08-29 15:10:00,84.55,84.58,84.51,84.52,65574.37481036599,54.6374,54.6568,54.6115,54.618,65574.3748
2013-08-29 15:15:00,84.52,84.56,84.51,84.51,67450.90699889793,54.618,54.6439,54.6115,54.6115,67450.907
2013-08-29 15:20:00,84.5,84.55,84.45,84.45,78501.596553586,54.6051,54.6374,54.5728,54.5728,78501.5966
2013-08-29 15:25:00,84.45,84.5,84.42,84.47,68910.43203442277,54.5728,54.6051,54.5534,54.5857,68910.432
2013-08-29 15:30:00,84.46,84.55,84.43,84.43,112383.42773541262,54.5792,54.6374,54.5598,54.5598,112383.4277
2013-08-29 15:35:00,84.43,84.52,84.43,84.5,73810.26608225616,54.5598,54.618,54.5598,54.6051,73810.2661
2013-08-29 15:40:00,84.5,84.56,84.47,84.55,51917.39054938357,54.6051,54.6439,54.5857,54.6374,51917.3905
2013-08-29 15:45:00,84.55,84.7,84.52,84.68,94139.36479135214,54.6374,54.7343,54.618,54.7214,94139.3648
2013-08-29 15:50:00,84.68,84.7,84.57,84.65,106024.0686520544,54.7214,54.7343,54.6503,54.702,106024.0687
2013-08-29 15:55:00,84.65,84.68,84.64,84.64,175038.75247472894,54.702,54.7214,54.6956,54.6956,175038.7525
2013-08-30 09:30:00,86.11,86.2,85.78,85.98,219241.5106934812,55.6455,55.7036,55.4322,55.5615,219241.5107
2013-08-30 09:35:00,85.99,85.99,85.63,85.7,78814.35191834133,55.5679,55.5679,55.3353,55.3805,78814.3519
2013-08-30 09:40:00,85.7,85.81,85.49,85.56,56087.46207945454,55.3805,55.4516,55.2448,55.2901,56087.4621
2013-08-30 09:45:00,85.56,85.65,85.42,85.47,67972.1659401568,55.2901,55.3482,55.1996,55.2319,67972.1659
2013-08-30 09:50:00,85.42,85.63,85.32,85.37,54836.44062043325,55.1996,55.3353,55.135,55.1673,54836.4406
2013-08-30 09:55:00,85.36,85.4,85.08,85.15,50353.61372560696,55.1608,55.1867,54.9799,55.0251,50353.6137
2013-08-30 10:00:00,85.13,85.14,84.81,84.84,67138.1516341426,55.0122,55.0187,54.8054,54.8248,67138.1516
2013-08-30 10:05:00,84.84,85.04,84.81,85.0,41700.71530070969,54.8248,54.954,54.8054,54.9282,41700.7153
2013-08-30 10:10:00,84.98,85.19,84.98,85.17,46704.80113679486,54.9153,55.051,54.9153,55.038,46704.8011
2013-08-30 10:15:00,85.16,85.21,85.09,85.12,36800.88125287631,55.0316,55.0639,54.9863,55.0057,36800.8813
2013-08-30 10:20:00,85.11,85.12,84.94,84.96,33986.0829700784,54.9993,55.0057,54.8894,54.9023,33986.083
2013-08-30 10:25:00,84.97,85.02,84.88,85.02,25020.429180425817,54.9088,54.9411,54.8506,54.9411,25020.4292
2013-08-30 10:30:00,85.01,85.13,84.98,85.11,26584.20600420243,54.9347,55.0122,54.9153,54.9993,26584.206
2013-08-30 10:35:00,85.1,85.11,84.82,84.86,41700.71530070969,54.9928,54.9993,54.8119,54.8377,41700.7153
2013-08-30 10:40:00,84.85,84.86,84.62,84.63,51291.87981987293,54.8313,54.8377,54.6826,54.6891,51291.8798
2013-08-30 10:45:00,84.61,84.71,84.55,84.65,38990.168806163565,54.6762,54.7408,54.6374,54.702,38990.1688
2013-08-30 10:50:00,84.65,84.65,84.53,84.55,33569.0758170713,54.702,54.702,54.6245,54.6374,33569.0758
2013-08-30 10:55:00,84.56,84.68,84.53,84.56,30024.51501651098,54.6439,54.7214,54.6245,54.6439,30024.515
2013-08-30 11:00:00,84.55,84.66,84.48,84.63,40136.93847693308,54.6374,54.7085,54.5922,54.6891,40136.9385
2013-08-30 11:05:00,84.63,84.65,84.56,84.57,24186.414874411625,54.6891,54.702,54.6439,54.6503,24186.4149
2013-08-30 11:10:00,84.56,84.58,84.47,84.58,27105.464945461303,54.6439,54.6568,54.5857,54.6568,27105.4649
2013-08-30 11:15:00,84.57,84.65,84.54,84.62,20433.35049734775,54.6503,54.702,54.6309,54.6826,20433.3505
2013-08-30 11:20:00,84.63,84.71,84.62,84.69,18348.314732312265,54.6891,54.7408,54.6826,54.7279,18348.3147
2013-08-30 11:25:00,84.69,84.71,84.63,84.67,28356.48640448259,54.7279,54.7408,54.6891,54.7149,28356.4864
2013-08-30 11:30:00,84.67,84.69,84.62,84.63,32735.06151105712,54.7149,54.7279,54.6826,54.6891,32735.0615
2013-08-30 11:35:00,84.62,84.65,84.56,84.64,32109.550781546463,54.6826,54.702,54.6439,54.6956,32109.5508
2013-08-30 11:40:00,84.62,84.63,84.43,84.48,18244.062944060493,54.6826,54.6891,54.5598,54.5922,18244.0629
2013-08-30 11:45:00,84.49,84.59,84.49,84.53,12822.969954968232,54.5986,54.6632,54.5986,54.6245,12822.97
2013-08-30 11:50:00,84.52,84.52,84.43,84.44,19182.32903832646,54.618,54.618,54.5598,54.5663,19182.329
2013-08-30 11:55:00,84.45,84.54,84.43,84.53,25228.932756929367,54.5728,54.6309,54.5598,54.6245,25228.9328
2013-08-30 12:00:00,84.53,84.54,84.47,84.52,13239.977107975328,54.6245,54.6309,54.5857,54.618,13239.9771
2013-08-30 12:05:00,84.51,84.56,84.51,84.51,13865.487837485976,54.6115,54.6439,54.6115,54.6115,13865.4878
2013-08-30 12:10:00,84.48,84.58,84.48,84.5,18348.314732312265,54.5922,54.6568,54.5922,54.6051,18348.3147
2013-08-30 12:15:00,84.5,84.57,84.5,84.54,18035.559367556943,54.6051,54.6503,54.6051,54.6309,18035.5594
2013-08-30 12:20:00,84.55,84.55,84.46,84.47,23143.89699189388,54.6374,54.6374,54.5792,54.5857,23143.897
2013-08-30 12:25:00,84.47,84.54,84.46,84.52,11780.45207245049,54.5857,54.6309,54.5792,54.618,11780.4521
2013-08-30 12:30:00,84.5,84.54,84.46,84.53,13031.47353147178,54.6051,54.6309,54.5792,54.6245,13031.4735
2013-08-30 12:35:00,84.53,84.55,84.5,84.52,13761.2360492342,54.6245,54.6374,54.6051,54.618,13761.236
2013-08-30 12:40:00,84.51,84.54,84.48,84.49,14178.243202241296,54.6115,54.6309,54.5922,54.5986,14178.2432
2013-08-30 12:45:00,84.48,84.55,84.46,84.48,18661.07009706759,54.5922,54.6374,54.5792,54.5922,18661.0701
2013-08-30 12:50:00,84.48,84.5,84.46,84.47,13656.984260982425,54.5922,54.6051,54.5792,54.5857,13656.9843
2013-08-30 12:55:00,84.5,84.72,84.49,84.7,43368.743912738086,54.6051,54.7473,54.5986,54.7343,43368.7439
2013-08-30 13:00:00,84.71,84.74,84.53,84.54,30858.529322525173,54.7408,54.7602,54.6245,54.6309,30858.5293
2013-08-30 13:05:00,84.55,84.61,84.47,84.53,20746.105862103075,54.6374,54.6762,54.5857,54.6245,20746.1059
2013-08-30 13:10:00,84.53,84.7,84.5,84.65,20016.34334434065,54.6245,54.7343,54.6051,54.702,20016.3433
2013-08-30 13:15:00,84.63,84.87,84.62,84.76,18661.07009706759,54.6891,54.8442,54.6826,54.7731,18661.0701
2013-08-30 13:20:00,84.76,84.76,84.58,84.63,17618.552214549847,54.7731,54.7731,54.6568,54.6891,17618.5522
2013-08-30 13:25:00,84.62,84.74,84.62,84.71,9174.157366156132,54.6826,54.7602,54.6826,54.7408,9174.1574
2013-08-30 13:30:00,84.71,84.73,84.61,84.63,12510.214590212909,54.7408,54.7537,54.6762,54.6891,12510.2146
2013-08-30 13:35:00,84.63,84.7,84.62,84.69,5838.100142099357,54.6891,54.7343,54.6826,54.7279,5838.1001
2013-08-30 13:40:00,84.67,84.71,84.61,84.62,16888.789696787426,54.7149,54.7408,54.6762,54.6826,16888.7897
2013-08-30 13:45:00,84.62,84.65,84.57,84.63,54523.68525567793,54.6826,54.702,54.6503,54.6891,54523.6853
2013-08-30 13:50:00,84.62,84.67,84.57,84.58,10633.682401680971,54.6826,54.7149,54.6503,54.6568,10633.6824
2013-08-30 13:55:00,84.59,84.63,84.54,84.55,24186.414874411625,54.6632,54.6891,54.6309,54.6374,24186.4149
2013-08-30 14:00:00,84.54,84.59,84.5,84.55,12718.718166716457,54.6309,54.6632,54.6051,54.6374,12718.7182
2013-08-30 14:05:00,84.55,84.58,84.53,84.58,27835.22746322372,54.6374,54.6568,54.6245,54.6568,27835.2275
2013-08-30 14:10:00,84.58,84.62,84.51,84.54,12718.718166716457,54.6568,54.6826,54.6115,54.6309,12718.7182
2013-08-30 14:15:00,84.54,84.56,84.53,84.55,8548.646636645488,54.6309,54.6439,54.6245,54.6374,8548.6466
2013-08-30 14:20:00,84.55,84.58,84.54,84.55,15950.523602521458,54.6374,54.6568,54.6309,54.6374,15950.5236
2013-08-30 14:25:00,84.54,84.57,84.49,84.49,37426.39198238695,54.6309,54.6503,54.5986,54.5986,37426.392
2013-08-30 14:30:00,84.49,84.54,84.48,84.54,38781.665229660015,54.5986,54.6309,54.5922,54.6309,38781.6652
2013-08-30 14:35:00,84.54,84.68,84.53,84.66,11676.200284198714,54.6309,54.7214,54.6245,54.7085,11676.2003
2013-08-30 14:40:00,84.67,84.73,84.64,84.71,30441.52216951808,54.7149,54.7537,54.6956,54.7408,30441.5222
2013-08-30 14:45:00,84.72,84.77,84.7,84.77,12927.221743220003,54.7473,54.7796,54.7343,54.7796,12927.2217
2013-08-30 14:50:00,84.77,84.81,84.73,84.77,12510.214590212909,54.7796,54.8054,54.7537,54.7796,12510.2146
2013-08-30 14:55:00,84.75,84.8,84.74,84.77,16784.53790853565,54.7666,54.7989,54.7602,54.7796,16784.5379
2013-08-30 15:00:00,84.76,84.79,84.66,84.79,23352.40056839743,54.7731,54.7925,54.7085,54.7925,23352.4006
2013-08-30 15:05:00,84.78,84.79,84.68,84.72,27001.213157209528,54.786,54.7925,54.7214,54.7473,27001.2132
2013-08-30 15:10:00,84.71,84.79,84.66,84.77,19182.32903832646,54.7408,54.7925,54.7085,54.7796,19182.329
2013-08-30 15:15:00,84.78,84.85,84.78,84.83,23456.652356649203,54.786,54.8313,54.786,54.8183,23456.6524
2013-08-30 15:20:00,84.82,84.83,84.71,84.74,26375.70242769888,54.8119,54.8183,54.7408,54.7602,26375.7024
2013-08-30 15:25:00,84.73,84.76,84.65,84.72,26062.94706294356,54.7537,54.7731,54.702,54.7473,26062.9471
2013-08-30 15:30:00,84.71,84.71,84.56,84.56,27105.464945461303,54.7408,54.7408,54.6439,54.6439,27105.4649
2013-08-30 15:35:00,84.56,84.56,84.51,84.53,36592.37767637276,54.6439,54.6439,54.6115,54.6245,36592.3777
2013-08-30 15:40:00,84.53,84.54,84.44,84.47,46183.54219553599,54.6245,54.6309,54.5663,54.5857,46183.5422
2013-08-30 15:45:00,84.46,84.48,84.43,84.44,66095.63375162486,54.5792,54.5922,54.5598,54.5663,66095.6338
2013-08-30 15:50:00,84.45,84.49,84.37,84.38,97475.42201540893,54.5728,54.5986,54.5211,54.5275,97475.422
2013-08-30 15:55:00,84.38,84.7,84.36,84.61,192448.80111277525,54.5275,54.7343,54.5146,54.6762,192448.8011
2013-09-03 09:30:00,85.26,85.36,84.7,84.7,108109.10441708988,55.0962,55.1608,54.7343,54.7343,108109.1044
2013-09-03 09:35:00,84.73,85.03,84.73,84.79,50353.61372560696,54.7537,54.9476,54.7537,54.7925,50353.6137
2013-09-03 09:40:00,84.77,84.87,84.66,84.71,39511.42774742244,54.7796,54.8442,54.7085,54.7408,39511.4277
2013-09-03 09:45:00,84.7,84.87,84.62,84.85,50145.110149103406,54.7343,54.8442,54.6826,54.8313,50145.1101
2013-09-03 09:50:00,84.83,84.99,84.78,84.79,40032.68668868131,54.8183,54.9217,54.786,54.7925,40032.6867
2013-09-03 09:55:00,84.74,84.9,84.66,84.67,21788.62374462081,54.7602,54.8636,54.7085,54.7149,21788.6237
2013-09-03 10:00:00,84.67,84.73,84.5,84.64,39719.93132392599,54.7149,54.7537,54.6051,54.6956,39719.9313
2013-09-03 10:05:00,84.66,84.91,84.61,84.86,38051.9027118976,54.7085,54.87,54.6762,54.8377,38051.9027
2013-09-03 10:10:00,84.89,85.04,84.87,85.01,31379.788263784045,54.8571,54.954,54.8442,54.9347,31379.7883
2013-09-03 10:15:00,85.01,85.02,84.9,84.93,24499.170239166942,54.9347,54.9411,54.8636,54.883,24499.1702
2013-09-03 10:20:00,84.92,84.98,84.84,84.95,40345.44205343663,54.8765,54.9153,54.8248,54.8959,40345.4421
2013-09-03 10:25:00,84.94,85.03,84.94,85.02,22622.63805063501,54.8894,54.9476,54.8894,54.9411,22622.6381
2013-09-03 10:30:00,85.02,85.04,84.96,85.01,42117.72245371679,54.9411,54.954,54.9023,54.9347,42117.7225
2013-09-03 10:35:00,84.98,85.04,84.98,85.03,35237.104429099694,54.9153,54.954,54.9153,54.9476,35237.1044
2013-09-03 10:40:00,85.04,85.14,85.02,85.08,50979.124455117606,54.954,55.0187,54.9411,54.9799,50979.1245
2013-09-03 10:45:00,85.08,85.26,85.08,85.24,60570.28897428083,54.9799,55.0962,54.9799,55.0833,60570.289
2013-09-03 10:50:00,85.24,85.25,84.92,84.93,100394.4720864586,55.0833,55.0897,54.8765,54.883,100394.4721
2013-09-03 10:55:00,84.93,84.98,84.83,84.87,23769.407721404525,54.883,54.9153,54.8183,54.8442,23769.4077
2013-09-03 11:00:00,84.87,84.94,84.84,84.84,17514.300426298072,54.8442,54.8894,54.8248,54.8248,17514.3004
2013-09-03 11:05:00,84.85,84.85,84.68,84.71,23352.40056839743,54.8313,54.8313,54.7214,54.7408,23352.4006
2013-09-03 11:10:00,84.72,84.79,84.7,84.71,12822.969954968232,54.7473,54.7925,54.7343,54.7408,12822.97
2013-09-03 11:15:00,84.73,84.73,84.51,84.55,49832.354784348085,54.7537,54.7537,54.6115,54.6374,49832.3548
2013-09-03 11:20:00,84.55,84.56,84.43,84.49,56817.22459721696,54.6374,54.6439,54.5598,54.5986,56817.2246
2013-09-03 11:25:00,84.5,84.57,84.4,84.42,36592.37767637276,54.6051,54.6503,54.5405,54.5534,36592.3777
2013-09-03 11:30:00,84.42,84.47,84.35,84.44,20537.602285599525,54.5534,54.5857,54.5082,54.5663,20537.6023
2013-09-03 11:35:00,84.44,84.46,84.37,84.45,21058.8612268584,54.5663,54.5792,54.5211,54.5728,21058.8612
2013-09-03 11:40:00,84.46,84.59,84.46,84.5,14595.250355248394,54.5792,54.6632,54.5792,54.6051,14595.2504
2013-09-03 11:45:00,84.49,84.63,84.41,84.59,28147.982827979045,54.5986,54.6891,54.5469,54.6632,28147.9828
2013-09-03 11:50:00,84.62,84.62,84.55,84.57,8861.402001400811,54.6826,54.6826,54.6374,54.6503,8861.402
2013-09-03 11:55:00,84.56,84.56,84.48,84.55,14595.250355248394,54.6439,54.6439,54.5922,54.6374,14595.2504
2013-09-03 12:00:00,84.53,84.67,84.52,84.6,30128.76680476276,54.6245,54.7149,54.618,54.6697,30128.7668
2013-09-03 12:05:00,84.59,84.69,84.55,84.62,17305.796849794522,54.6632,54.7279,54.6374,54.6826,17305.7968
2013-09-03 12:10:00,84.62,84.67,84.59,84.6,11676.200284198714,54.6826,54.7149,54.6632,54.6697,11676.2003
2013-09-03 12:15:00,84.62,84.63,84.49,84.5,9486.912730911456,54.6826,54.6891,54.5986,54.6051,9486.9127
2013-09-03 12:20:00,84.49,84.62,84.48,84.6,8965.653789652584,54.5986,54.6826,54.5922,54.6697,8965.6538
2013-09-03 12:25:00,84.59,84.59,84.42,84.45,12405.962801961134,54.6632,54.6632,54.5534,54.5728,12405.9628
2013-09-03 12:30:00,84.48,84.55,84.42,84.47,14386.746778744844,54.5922,54.6374,54.5534,54.5857,14386.7468
2013-09-03 12:35:00,84.45,84.46,84.41,84.45,10112.423460422102,54.5728,54.5792,54.5469,54.5728,10112.4235
2013-09-03 12:40:00,84.46,84.46,84.32,84.37,22622.63805063501,54.5792,54.5792,54.4888,54.5211,22622.6381
2013-09-03 12:45:00,84.37,84.38,84.22,84.3,22622.63805063501,54.5211,54.5275,54.4241,54.4758,22622.6381
2013-09-03 12:50:00,84.29,84.29,84.21,84.23,13135.725319723551,54.4694,54.4694,54.4177,54.4306,13135.7253
2013-09-03 12:55:00,84.25,84.29,84.17,84.27,23977.911297908075,54.4435,54.4694,54.3918,54.4565,23977.9113
2013-09-03 13:00:00,84.28,84.28,84.13,84.14,17097.293273290976,54.4629,54.4629,54.366,54.3724,17097.2933
2013-09-03 13:05:00,84.15,84.31,84.15,84.31,5421.092989092261,54.3789,54.4823,54.3789,54.4823,5421.093
2013-09-03 13:10:00,84.32,84.39,84.32,84.36,11780.45207245049,54.4888,54.534,54.4888,54.5146,11780.4521
2013-09-03 13:15:00,84.36,84.36,84.3,84.31,10842.18597818452,54.5146,54.5146,54.4758,54.4823,10842.186
2013-09-03 13:20:00,84.3,84.35,84.28,84.35,7818.8841188830675,54.4758,54.5082,54.4629,54.5082,7818.8841
2013-09-03 13:25:00,84.33,84.38,84.3,84.38,9695.416307415004,54.4952,54.5275,54.4758,54.5275,9695.4163
2013-09-03 13:30:00,84.39,84.4,84.29,84.38,7506.128754127745,54.534,54.5405,54.4694,54.5275,7506.1288
2013-09-03 13:35:00,84.39,84.47,84.39,84.39,15742.02002601791,54.534,54.5857,54.534,54.534,15742.02
2013-09-03 13:40:00,84.4,84.45,84.39,84.45,21475.868379865493,54.5405,54.5728,54.534,54.5728,21475.8684
2013-09-03 13:45:00,84.46,84.46,84.31,84.32,17201.54506154275,54.5792,54.5792,54.4823,54.4888,17201.5451
2013-09-03 13:50:00,84.32,84.39,84.32,84.34,10529.430613429198,54.4888,54.534,54.4888,54.5017,10529.4306
2013-09-03 13:55:00,84.35,84.36,84.23,84.28,12718.718166716457,54.5082,54.5146,54.4306,54.4629,12718.7182
2013-09-03 14:00:00,84.29,84.41,84.29,84.35,17514.300426298072,54.4694,54.5469,54.4694,54.5082,17514.3004
2013-09-03 14:05:00,84.35,84.36,84.32,84.35,9799.66809566678,54.5082,54.5146,54.4888,54.5082,9799.6681
2013-09-03 14:10:00,84.35,84.43,84.35,84.39,22518.38626238324,54.5082,54.5598,54.5082,54.534,22518.3863
2013-09-03 14:15:00,84.39,84.44,84.37,84.44,13656.984260982425,54.534,54.5663,54.5211,54.5663,13656.9843
2013-09-03 14:20:00,84.45,84.46,84.31,84.33,19390.832614830008,54.5728,54.5792,54.4823,54.4952,19390.8326
2013-09-03 14:25:00,84.32,84.37,84.28,84.37,22309.88268587969,54.4888,54.5211,54.4629,54.5211,22309.8827
2013-09-03 14:30:00,84.37,84.42,84.36,84.38,21892.87553287259,54.5211,54.5534,54.5146,54.5275,21892.8755
2013-09-03 14:35:00,84.36,84.43,84.29,84.39,23456.652356649203,54.5146,54.5598,54.4694,54.534,23456.6524
2013-09-03 14:40:00,84.39,84.39,84.26,84.29,32213.80256979824,54.534,54.534,54.45,54.4694,32213.8026
2013-09-03 14:45:00,84.3,84.32,84.21,84.31,14908.005720003715,54.4758,54.4888,54.4177,54.4823,14908.0057
2013-09-03 14:50:00,84.32,84.41,84.25,84.37,18244.062944060493,54.4888,54.5469,54.4435,54.5211,18244.0629
2013-09-03 14:55:00,84.38,84.47,84.36,84.44,19390.832614830008,54.5275,54.5857,54.5146,54.5663,19390.8326
2013-09-03 15:00:00,84.45,84.55,84.33,84.53,58381.001420993576,54.5728,54.6374,54.4952,54.6245,58381.0014
2013-09-03 15:05:00,84.53,84.66,84.53,84.61,22309.88268587969,54.6245,54.7085,54.6245,54.6762,22309.8827
2013-09-03 15:10:00,84.64,84.73,84.61,84.67,22622.63805063501,54.6956,54.7537,54.6762,54.7149,22622.6381
2013-09-03 15:15:00,84.68,84.73,84.65,84.67,23143.89699189388,54.7214,54.7537,54.702,54.7149,23143.897
2013-09-03 15:20:00,84.67,84.7,84.66,84.68,27939.47925147549,54.7149,54.7343,54.7085,54.7214,27939.4793
2013-09-03 15:25:00,84.68,84.77,84.68,84.73,38781.665229660015,54.7214,54.7796,54.7214,54.7537,38781.6652
2013-09-03 15:30:00,84.74,84.79,84.72,84.76,35862.61515861034,54.7602,54.7925,54.7473,54.7731,35862.6152
2013-09-03 15:35:00,84.77,84.83,84.7,84.82,30024.51501651098,54.7796,54.8183,54.7343,54.8119,30024.515
2013-09-03 15:40:00,84.83,84.91,84.76,84.87,40136.93847693308,54.8183,54.87,54.7731,54.8442,40136.9385
2013-09-03 15:45:00,84.88,84.9,84.72,84.76,66929.64805763906,54.8506,54.8636,54.7473,54.7731,66929.6481
2013-09-03 15:50:00,84.77,84.85,84.73,84.85,59632.02288001486,54.7796,54.8313,54.7537,54.8313,59632.0229
2013-09-03 15:55:00,84.85,84.86,84.73,84.84,131774.26035024264,54.8313,54.8377,54.7537,54.8248,131774.2604
2013-09-04 09:30:00,84.73,84.96,84.63,84.76,50353.61372560696,54.7537,54.9023,54.6891,54.7731,50353.6137
2013-09-04 09:35:00,84.79,84.89,84.69,84.78,29816.01144000743,54.7925,54.8571,54.7279,54.786,29816.0114
2013-09-04 09:40:00,84.79,85.2,84.78,85.19,38990.168806163565,54.7925,55.0574,54.786,55.051,38990.1688
2013-09-04 09:45:00,85.18,85.19,85.0,85.02,31379.788263784045,55.0445,55.051,54.9282,54.9411,31379.7883
2013-09-04 09:50:00,85.07,85.09,84.98,85.03,19182.32903832646,54.9734,54.9863,54.9153,54.9476,19182.329
2013-09-04 09:55:00,85.03,85.06,84.78,84.79,21267.364803361943,54.9476,54.967,54.786,54.7925,21267.3648
2013-09-04 10:00:00,84.79,84.92,84.79,84.87,22622.63805063501,54.7925,54.8765,54.7925,54.8442,22622.6381
2013-09-04 10:05:00,84.85,84.89,84.76,84.85,11050.68955468807,54.8313,54.8571,54.7731,54.8313,11050.6896
2013-09-04 10:10:00,84.87,85.02,84.86,84.97,22205.630897627914,54.8442,54.9411,54.8377,54.9088,22205.6309
2013-09-04 10:15:00,84.97,85.02,84.94,84.99,13969.739625737748,54.9088,54.9411,54.8894,54.9217,13969.7396
2013-09-04 10:20:00,85.0,85.24,85.0,85.23,53689.67094966373,54.9282,55.0833,54.9282,55.0768,53689.6709
2013-09-04 10:25:00,85.22,85.31,85.2,85.29,26896.96136895776,55.0704,55.1285,55.0574,55.1156,26896.9614
2013-09-04 10:30:00,85.29,85.29,85.14,85.15,14699.502143500167,55.1156,55.1156,55.0187,55.0251,14699.5021
2013-09-04 10:35:00,85.14,85.25,85.09,85.25,6359.359083358228,55.0187,55.0897,54.9863,55.0897,6359.3591
2013-09-04 10:40:00,85.26,85.26,85.19,85.21,13761.2360492342,55.0962,55.0962,55.051,55.0639,13761.236
2013-09-04 10:45:00,85.25,85.37,85.24,85.33,31275.53647553227,55.0897,55.1673,55.0833,55.1414,31275.5365
2013-09-04 10:50:00,85.36,85.46,85.34,85.42,18035.559367556943,55.1608,55.2254,55.1479,55.1996,18035.5594
2013-09-04 10:55:00,85.41,85.53,85.39,85.51,16680.28612028388,55.1931,55.2707,55.1802,55.2578,16680.2861
2013-09-04 11:00:00,85.53,85.53,85.46,85.47,18973.82546182291,55.2707,55.2707,55.2254,55.2319,18973.8255
2013-09-04 11:05:00,85.47,85.48,85.42,85.42,8131.639483638391,55.2319,55.2384,55.1996,55.1996,8131.6395
2013-09-04 11:10:00,85.42,85.43,85.34,85.42,22414.13447413146,55.1996,55.2061,55.1479,55.1996,22414.1345
2013-09-04 11:15:00,85.41,85.46,85.39,85.42,26271.450639447103,55.1931,55.2254,55.1802,55.1996,26271.4506
2013-09-04 11:20:00,85.43,85.43,85.35,85.38,19599.33619133356,55.2061,55.2061,55.1544,55.1738,19599.3362
2013-09-04 11:25:00,85.37,85.51,85.35,85.5,37947.65092364582,55.1673,55.2578,55.1544,55.2513,37947.6509
2013-09-04 11:30:00,85.49,85.76,85.49,85.75,58693.7567857489,55.2448,55.4193,55.2448,55.4129,58693.7568
2013-09-04 11:35:00,85.76,85.91,85.74,85.9,48998.34047833389,55.4193,55.5162,55.4064,55.5098,48998.3405
2013-09-04 11:40:00,85.9,86.15,85.9,86.14,73497.51071750085,55.5098,55.6713,55.5098,55.6649,73497.5107
2013-09-04 11:45:00,86.14,86.23,86.13,86.22,64844.612292603575,55.6649,55.723,55.6584,55.7166,64844.6123
2013-09-04 11:50:00,86.21,86.33,86.21,86.33,95703.14161512876,55.7101,55.7877,55.7101,55.7877,95703.1416
2013-09-04 11:55:00,86.32,86.33,86.18,86.32,98726.4434744302,55.7812,55.7877,55.6907,55.7812,98726.4435
2013-09-04 12:00:00,86.32,86.36,86.2,86.21,47538.81544280905,55.7812,55.807,55.7036,55.7101,47538.8154
2013-09-04 12:05:00,86.24,86.39,86.23,86.36,37634.8955588905,55.7295,55.8264,55.723,55.807,37634.8956
2013-09-04 12:10:00,86.36,86.39,86.28,86.28,47121.80828980196,55.807,55.8264,55.7553,55.7553,47121.8083
2013-09-04 12:15:00,86.27,86.33,86.27,86.32,34507.34191133727,55.7489,55.7877,55.7489,55.7812,34507.3419
2013-09-04 12:20:00,86.33,86.34,86.26,86.31,32943.56508756066,55.7877,55.7941,55.7424,55.7747,32943.5651
2013-09-04 12:25:00,86.31,86.4,86.31,86.39,61091.5479155397,55.7747,55.8329,55.7747,55.8264,61091.5479
2013-09-04 12:30:00,86.38,86.5,86.38,86.46,45558.03146602534,55.82,55.8975,55.82,55.8717,45558.0315
2013-09-04 12:35:00,86.46,86.46,86.36,86.36,30128.76680476276,55.8717,55.8717,55.807,55.807,30128.7668
2013-09-04 12:40:00,86.36,86.36,86.3,86.33,43368.743912738086,55.807,55.807,55.7683,55.7877,43368.7439
2013-09-04 12:45:00,86.33,86.5,86.33,86.46,28669.24176923792,55.7877,55.8975,55.7877,55.8717,28669.2418
2013-09-04 12:50:00,86.45,86.54,86.41,86.53,22205.630897627914,55.8652,55.9234,55.8394,55.9169,22205.6309
2013-09-04 12:55:00,86.53,86.57,86.5,86.55,47121.80828980196,55.9169,55.9427,55.8975,55.9298,47121.8083
2013-09-04 13:00:00,86.55,86.57,86.44,86.45,29711.75965175566,55.9298,55.9427,55.8587,55.8652,29711.7597
2013-09-04 13:05:00,86.44,86.47,86.43,86.44,24082.16308615985,55.8587,55.8781,55.8523,55.8587,24082.1631
2013-09-04 13:10:00,86.45,86.47,86.43,86.43,20433.35049734775,55.8652,55.8781,55.8523,55.8523,20433.3505
2013-09-04 13:15:00,86.43,86.48,86.4,86.45,27522.4720984684,55.8523,55.8846,55.8329,55.8652,27522.4721
2013-09-04 13:20:00,86.46,86.54,86.46,86.51,18765.32188531936,55.8717,55.9234,55.8717,55.904,18765.3219
2013-09-04 13:25:00,86.51,86.52,86.44,86.45,36383.87409986921,55.904,55.9104,55.8587,55.8652,36383.8741
2013-09-04 13:30:00,86.45,86.47,86.35,86.39,45245.27610127002,55.8652,55.8781,55.8006,55.8264,45245.2761
2013-09-04 13:35:00,86.39,86.42,86.37,86.4,12822.969954968232,55.8264,55.8458,55.8135,55.8329,12822.97
2013-09-04 13:40:00,86.4,86.4,86.32,86.34,24707.673815670496,55.8329,55.8329,55.7812,55.7941,24707.6738
2013-09-04 13:45:00,86.35,86.37,86.31,86.33,37739.14734714227,55.8006,55.8135,55.7747,55.7877,37739.1473
2013-09-04 13:50:00,86.33,86.34,86.26,86.33,30441.52216951808,55.7877,55.7941,55.7424,55.7877,30441.5222
2013-09-04 13:55:00,86.32,86.33,86.26,86.28,16263.27896727678,55.7812,55.7877,55.7424,55.7553,16263.279
2013-09-04 14:00:00,86.28,86.42,86.26,86.42,33047.81687581243,55.7553,55.8458,55.7424,55.8458,33047.8169
2013-09-04 14:05:00,86.43,86.44,86.33,86.35,32839.31329930889,55.8523,55.8587,55.7877,55.8006,32839.3133
2013-09-04 14:10:00,86.33,86.37,86.23,86.24,35028.600852596144,55.7877,55.8135,55.723,55.7295,35028.6009
2013-09-04 14:15:00,86.25,86.29,86.21,86.28,35862.61515861034,55.736,55.7618,55.7101,55.7553,35862.6152
2013-09-04 14:20:00,86.29,86.3,86.27,86.28,34611.593699589044,55.7618,55.7683,55.7489,55.7553,34611.5937
2013-09-04 14:25:00,86.27,86.28,86.21,86.22,50874.87266686583,55.7489,55.7553,55.7101,55.7166,50874.8727
2013-09-04 14:30:00,86.22,86.25,86.18,86.18,21058.8612268584,55.7166,55.736,55.6907,55.6907,21058.8612
2013-09-04 14:35:00,86.19,86.25,86.18,86.25,29816.01144000743,55.6972,55.736,55.6907,55.736,29816.0114
2013-09-04 14:40:00,86.24,86.25,86.22,86.23,25437.43633343292,55.7295,55.736,55.7166,55.723,25437.4363
2013-09-04 14:45:00,86.23,86.27,86.22,86.24,35654.11158210679,55.723,55.7489,55.7166,55.7295,35654.1116
2013-09-04 14:50:00,86.24,86.32,86.23,86.32,21892.87553287259,55.7295,55.7812,55.723,55.7812,21892.8755
2013-09-04 14:55:00,86.32,86.4,86.32,86.35,40449.69384168841,55.7812,55.8329,55.7812,55.8006,40449.6938
2013-09-04 15:00:00,86.35,86.38,86.33,86.34,24707.673815670496,55.8006,55.82,55.7877,55.7941,24707.6738
2013-09-04 15:05:00,86.33,86.34,86.26,86.32,47434.56365455728,55.7877,55.7941,55.7424,55.7812,47434.5637
2013-09-04 15:10:00,86.34,86.34,86.26,86.29,27835.22746322372,55.7941,55.7941,55.7424,55.7618,27835.2275
2013-09-04 15:15:00,86.28,86.3,86.23,86.29,41909.21887721324,55.7553,55.7683,55.723,55.7618,41909.2189
2013-09-04 15:20:00,86.29,86.29,86.07,86.11,71725.23031722067,55.7618,55.7618,55.6196,55.6455,71725.2303
2013-09-04 15:25:00,86.11,86.23,86.11,86.2,192657.3046892788,55.6455,55.723,55.6455,55.7036,192657.3047
2013-09-04 15:30:00,86.2,86.23,86.05,86.07,36696.62946462453,55.7036,55.723,55.6067,55.6196,36696.6295
2013-09-04 15:35:00,86.07,86.12,85.97,86.03,41492.21172420615,55.6196,55.652,55.555,55.5938,41492.2117
2013-09-04 15:40:00,86.03,86.05,85.94,85.95,58589.50499749712,55.5938,55.6067,55.5356,55.5421,58589.505
2013-09-04 15:45:00,85.96,86.13,85.96,86.03,72350.74104673132,55.5486,55.6584,55.5486,55.5938,72350.741
2013-09-04 15:50:00,86.04,86.04,85.99,85.99,65053.115869107125,55.6003,55.6003,55.5679,55.5679,65053.1159
2013-09-04 15:55:00,86.0,86.11,85.96,86.11,166698.609414587,55.5744,55.6455,55.5486,55.6455,166698.6094
2013-09-05 09:30:00,86.05,86.57,85.98,86.47,84339.69669568536,55.6067,55.9427,55.5615,55.8781,84339.6967
2013-09-05 09:35:00,86.47,86.71,86.41,86.63,34194.58654658195,55.8781,56.0332,55.8394,55.9815,34194.5865
2013-09-05 09:40:00,86.66,86.66,86.29,86.51,24916.17739217404,56.0009,56.0009,55.7618,55.904,24916.1774
2013-09-05 09:45:00,86.47,86.57,86.42,86.52,35445.608005603244,55.8781,55.9427,55.8458,55.9104,35445.608
2013-09-05 09:50:00,86.52,86.6,86.37,86.43,48581.33332532679,55.9104,55.9621,55.8135,55.8523,48581.3333
2013-09-05 09:55:00,86.42,86.47,86.38,86.44,28252.234616230817,55.8458,55.8781,55.82,55.8587,28252.2346
2013-09-05 10:00:00,86.45,86.46,86.2,86.22,59632.02288001486,55.8652,55.8717,55.7036,55.7166,59632.0229
2013-09-05 10:05:00,86.23,86.33,86.2,86.26,35028.600852596144,55.723,55.7877,55.7036,55.7424,35028.6009
2013-09-05 10:10:00,86.26,86.34,86.24,86.33,22518.38626238324,55.7424,55.7941,55.7295,55.7877,22518.3863
2013-09-05 10:15:00,86.33,86.49,86.33,86.44,22935.39341539033,55.7877,55.891,55.7877,55.8587,22935.3934
2013-09-05 10:20:00,86.44,86.44,86.29,86.36,37322.14019413518,55.8587,55.8587,55.7618,55.807,37322.1402
2013-09-05 10:25:00,86.36,86.44,86.34,86.34,21163.11301511017,55.807,55.8587,55.7941,55.7941,21163.113
2013-09-05 10:30:00,86.33,86.33,86.14,86.2,27105.464945461303,55.7877,55.7877,55.6649,55.7036,27105.4649
2013-09-05 10:35:00,86.21,86.28,86.2,86.26,19912.09155608888,55.7101,55.7553,55.7036,55.7424,19912.0916
2013-09-05 10:40:00,86.25,86.3,86.21,86.22,19703.587979585333,55.736,55.7683,55.7101,55.7166,19703.588
2013-09-05 10:45:00,86.22,86.23,86.11,86.16,16367.530755528556,55.7166,55.723,55.6455,55.6778,16367.5308
2013-09-05 10:50:00,86.17,86.24,86.15,86.24,25437.43633343292,55.6843,55.7295,55.6713,55.7295,25437.4363
2013-09-05 10:55:00,86.22,86.23,86.06,86.06,14595.250355248394,55.7166,55.723,55.6132,55.6132,14595.2504
2013-09-05 11:00:00,86.07,86.14,86.05,86.09,14803.753931751942,55.6196,55.6649,55.6067,55.6326,14803.7539
2013-09-05 11:05:00,86.07,86.14,86.04,86.14,17305.796849794522,55.6196,55.6649,55.6003,55.6649,17305.7968
2013-09-05 11:10:00,86.15,86.24,86.15,86.2,17410.048638046297,55.6713,55.7295,55.6713,55.7036,17410.0486
2013-09-05 11:15:00,86.2,86.24,86.18,86.2,7297.625177624197,55.7036,55.7295,55.6907,55.7036,7297.6252
2013-09-05 11:20:00,86.2,86.2,86.13,86.15,10112.423460422102,55.7036,55.7036,55.6584,55.6713,10112.4235
2013-09-05 11:25:00,86.17,86.25,86.15,86.15,12718.718166716457,55.6843,55.736,55.6713,55.6713,12718.7182
2013-09-05 11:30:00,86.17,86.31,86.17,86.3,10946.437766436296,55.6843,55.7747,55.6843,55.7683,10946.4378
2013-09-05 11:35:00,86.31,86.33,86.2,86.22,13865.487837485976,55.7747,55.7877,55.7036,55.7166,13865.4878
2013-09-05 11:40:00,86.21,86.34,86.2,86.34,25228.932756929367,55.7101,55.7941,55.7036,55.7941,25228.9328
2013-09-05 11:45:00,86.35,86.37,86.32,86.34,10737.934189932746,55.8006,55.8135,55.7812,55.7941,10737.9342
2013-09-05 11:50:00,86.34,86.37,86.3,86.37,13344.228896227103,55.7941,55.8135,55.7683,55.8135,13344.2289
2013-09-05 11:55:00,86.36,86.37,86.3,86.32,18452.56652056404,55.807,55.8135,55.7683,55.7812,18452.5665
2013-09-05 12:00:00,86.31,86.37,86.31,86.37,17618.552214549847,55.7747,55.8135,55.7747,55.8135,17618.5522
2013-09-05 12:05:00,86.37,86.38,86.32,86.34,29190.500710496788,55.8135,55.82,55.7812,55.7941,29190.5007
2013-09-05 12:10:00,86.35,86.38,86.33,86.35,27939.47925147549,55.8006,55.82,55.7877,55.8006,27939.4793
2013-09-05 12:15:00,86.35,86.36,86.28,86.3,47121.80828980196,55.8006,55.807,55.7553,55.7683,47121.8083
2013-09-05 12:20:00,86.3,86.34,86.3,86.31,14699.502143500167,55.7683,55.7941,55.7683,55.7747,14699.5021
2013-09-05 12:25:00,86.31,86.33,86.29,86.29,11259.193131191618,55.7747,55.7877,55.7618,55.7618,11259.1931
2013-09-05 12:30:00,86.29,86.29,86.25,86.27,8444.394848393713,55.7618,55.7618,55.736,55.7489,8444.3948
2013-09-05 12:35:00,86.27,86.27,86.23,86.23,10008.171672170329,55.7489,55.7489,55.723,55.723,10008.1717
2013-09-05 12:40:00,86.24,86.24,86.2,86.22,10842.18597818452,55.7295,55.7295,55.7036,55.7166,10842.186
2013-09-05 12:45:00,86.21,86.23,86.17,86.19,5942.351930351131,55.7101,55.723,55.6843,55.6972,5942.3519
2013-09-05 12:50:00,86.19,86.23,86.17,86.2,7193.373389372422,55.6972,55.723,55.6843,55.7036,7193.3734
2013-09-05 12:55:00,86.2,86.28,86.2,86.23,8235.891271890165,55.7036,55.7553,55.7036,55.723,8235.8913
2013-09-05 13:00:00,86.22,86.26,86.2,86.26,7714.632330631293,55.7166,55.7424,55.7036,55.7424,7714.6323
2013-09-05 13:05:00,86.25,86.28,86.24,86.24,6046.603718602906,55.736,55.7553,55.7295,55.7295,6046.6037
2013-09-05 13:10:00,86.24,86.28,86.19,86.28,9486.912730911456,55.7295,55.7553,55.6972,55.7553,9486.9127
2013-09-05 13:15:00,86.28,86.28,86.23,86.26,5525.344777344035,55.7553,55.7553,55.723,55.7424,5525.3448
2013-09-05 13:20:00,86.26,86.29,86.25,86.27,10529.430613429198,55.7424,55.7618,55.736,55.7489,10529.4306
2013-09-05 13:25:00,86.27,86.29,86.25,86.29,6359.359083358228,55.7489,55.7618,55.736,55.7618,6359.3591
2013-09-05 13:30:00,86.3,86.31,86.28,86.28,9591.16451916323,55.7683,55.7747,55.7553,55.7553,9591.1645
2013-09-05 13:35:00,86.28,86.3,86.26,86.29,13239.977107975328,55.7553,55.7683,55.7424,55.7618,13239.9771
2013-09-05 13:40:00,86.29,86.33,86.27,86.31,14908.005720003715,55.7618,55.7877,55.7489,55.7747,14908.0057
2013-09-05 13:45:00,86.32,86.34,86.29,86.31,41804.96708896147,55.7812,55.7941,55.7618,55.7747,41804.9671
2013-09-05 13:50:00,86.32,86.33,86.27,86.28,6776.366236365326,55.7812,55.7877,55.7489,55.7553,6776.3662
2013-09-05 13:55:00,86.27,86.27,86.23,86.24,15325.012873010814,55.7489,55.7489,55.723,55.7295,15325.0129
2013-09-05 14:00:00,86.21,86.31,86.2,86.25,29086.248922245013,55.7101,55.7747,55.7036,55.736,29086.2489
2013-09-05 14:05:00,86.25,86.25,86.21,86.23,14908.005720003715,55.736,55.736,55.7101,55.723,14908.0057
2013-09-05 14:10:00,86.22,86.22,86.13,86.15,28669.24176923792,55.7166,55.7166,55.6584,55.6713,28669.2418
2013-09-05 14:15:00,86.15,86.21,86.14,86.15,30962.78111077695,55.6713,55.7101,55.6649,55.6713,30962.7811
2013-09-05 14:20:00,86.17,86.17,86.13,86.13,9174.157366156132,55.6843,55.6843,55.6584,55.6584,9174.1574
2013-09-05 14:25:00,86.13,86.14,86.02,86.1,29607.507863503884,55.6584,55.6649,55.5873,55.639,29607.5079
2013-09-05 14:30:00,86.11,86.15,86.11,86.11,15950.523602521458,55.6455,55.6713,55.6455,55.6455,15950.5236
2013-09-05 14:35:00,86.12,86.13,86.07,86.09,9903.919883918552,55.652,55.6584,55.6196,55.6326,9903.9199
2013-09-05 14:40:00,86.08,86.08,86.03,86.04,14595.250355248394,55.6261,55.6261,55.5938,55.6003,14595.2504
2013-09-05 14:45:00,86.05,86.07,85.96,85.97,32213.80256979824,55.6067,55.6196,55.5486,55.555,32213.8026
2013-09-05 14:50:00,85.96,86.07,85.95,86.07,24707.673815670496,55.5486,55.6196,55.5421,55.6196,24707.6738
2013-09-05 14:55:00,86.07,86.09,86.0,86.07,28043.73103972727,55.6196,55.6326,55.5744,55.6196,28043.731
2013-09-05 15:00:00,86.06,86.11,86.05,86.1,14178.243202241296,55.6132,55.6455,55.6067,55.639,14178.2432
2013-09-05 15:05:00,86.1,86.12,86.06,86.09,16993.0414850392,55.639,55.652,55.6132,55.6326,16993.0415
2013-09-05 15:10:00,86.08,86.11,86.07,86.07,13656.984260982425,55.6261,55.6455,55.6196,55.6196,13656.9843
2013-09-05 15:15:00,86.07,86.15,86.07,86.1,48998.34047833389,55.6196,55.6713,55.6196,55.639,48998.3405
2013-09-05 15:20:00,86.08,86.11,86.02,86.04,17827.055791053393,55.6261,55.6455,55.5873,55.6003,17827.0558
2013-09-05 15:25:00,86.04,86.13,86.03,86.09,31901.04720504292,55.6003,55.6584,55.5938,55.6326,31901.0472
2013-09-05 15:30:00,86.09,86.11,86.02,86.05,34507.34191133727,55.6326,55.6455,55.5873,55.6067,34507.3419
2013-09-05 15:35:00,86.05,86.09,86.02,86.09,19912.09155608888,55.6067,55.6326,55.5873,55.6326,19912.0916
2013-09-05 15:40:00,86.08,86.13,86.05,86.05,25958.695274691785,55.6261,55.6584,55.6067,55.6067,25958.6953
2013-09-05 15:45:00,86.05,86.09,86.03,86.08,27209.71673371308,55.6067,55.6326,55.5938,55.6261,27209.7167
2013-09-05 15:50:00,86.09,86.09,86.06,86.06,34924.34906434437,55.6326,55.6326,55.6132,55.6132,34924.3491
2013-09-05 15:55:00,86.06,86.15,86.04,86.07,123121.36192534538,55.6132,55.6713,55.6003,55.6196,123121.3619
2013-09-06 09:30:00,85.85,86.02,85.74,85.86,107379.34189932748,55.8764,55.9871,55.8048,55.8829,107379.3419
2013-09-06 09:35:00,85.88,86.03,85.83,85.83,23769.407721404525,55.8959,55.9936,55.8634,55.8634,23769.4077
2013-09-06 09:40:00,85.88,85.88,85.53,85.69,52125.89412588712,55.8959,55.8959,55.6681,55.7723,52125.8941
2013-09-06 09:45:00,85.63,85.65,85.19,85.42,33986.0829700784,55.7332,55.7462,55.4468,55.5965,33986.083
2013-09-06 09:50:00,85.49,85.72,85.46,85.63,36800.88125287631,55.6421,55.7918,55.6226,55.7332,36800.8813
2013-09-06 09:55:00,85.64,85.64,85.44,85.44,29190.500710496788,55.7397,55.7397,55.6096,55.6096,29190.5007
2013-09-06 10:00:00,85.41,85.44,85.01,85.11,41909.21887721324,55.59,55.6096,55.3297,55.3948,41909.2189
2013-09-06 10:05:00,85.13,85.37,85.09,85.32,16054.775390773231,55.4078,55.564,55.3818,55.5315,16054.7754
2013-09-06 10:10:00,85.32,85.52,85.27,85.43,23977.911297908075,55.5315,55.6616,55.4989,55.6031,23977.9113
2013-09-06 10:15:00,85.43,85.58,85.36,85.43,27209.71673371308,55.6031,55.7007,55.5575,55.6031,27209.7167
2013-09-06 10:20:00,85.42,85.55,85.38,85.41,23977.911297908075,55.5965,55.6812,55.5705,55.59,23977.9113
2013-09-06 10:25:00,85.38,85.61,85.38,85.59,21892.87553287259,55.5705,55.7202,55.5705,55.7072,21892.8755
2013-09-06 10:30:00,85.59,85.7,85.52,85.64,24811.925603922267,55.7072,55.7788,55.6616,55.7397,24811.9256
2013-09-06 10:35:00,85.61,85.64,85.52,85.55,19286.58082657824,55.7202,55.7397,55.6616,55.6812,19286.5808
2013-09-06 10:40:00,85.56,85.79,85.55,85.77,50145.110149103406,55.6877,55.8374,55.6812,55.8243,50145.1101
2013-09-06 10:45:00,85.8,85.88,85.73,85.81,31901.04720504292,55.8439,55.8959,55.7983,55.8504,31901.0472
2013-09-06 10:50:00,85.84,85.92,85.78,85.91,35549.859793855016,55.8699,55.922,55.8309,55.9155,35549.8598
2013-09-06 10:55:00,85.91,86.0,85.86,85.87,16159.027179025006,55.9155,55.974,55.8829,55.8894,16159.0272
2013-09-06 11:00:00,85.87,86.09,85.87,85.99,31901.04720504292,55.8894,56.0326,55.8894,55.9675,31901.0472
2013-09-06 11:05:00,85.99,86.11,85.96,86.02,17827.055791053393,55.9675,56.0456,55.948,55.9871,17827.0558
2013-09-06 11:10:00,86.02,86.06,85.9,85.91,22831.14162713856,55.9871,56.0131,55.909,55.9155,22831.1416
2013-09-06 11:15:00,85.91,86.0,85.91,85.93,13865.487837485976,55.9155,55.974,55.9155,55.9285,13865.4878
2013-09-06 11:20:00,85.92,86.0,85.92,85.94,44932.5207365147,55.922,55.974,55.922,55.935,44932.5207
2013-09-06 11:25:00,85.96,85.97,85.92,85.94,20746.105862103075,55.948,55.9545,55.922,55.935,20746.1059
2013-09-06 11:30:00,85.96,85.96,85.83,85.86,39511.42774742244,55.948,55.948,55.8634,55.8829,39511.4277
2013-09-06 11:35:00,85.86,85.87,85.81,85.84,23143.89699189388,55.8829,55.8894,55.8504,55.8699,23143.897
2013-09-06 11:40:00,85.83,85.88,85.73,85.79,41387.95993595437,55.8634,55.8959,55.7983,55.8374,41387.9599
2013-09-06 11:45:00,85.8,85.86,85.77,85.8,16471.78254378033,55.8439,55.8829,55.8243,55.8439,16471.7825
2013-09-06 11:50:00,85.81,85.83,85.73,85.82,8757.150213149036,55.8504,55.8634,55.7983,55.8569,8757.1502
2013-09-06 11:55:00,85.81,85.86,85.77,85.82,14178.243202241296,55.8504,55.8829,55.8243,55.8569,14178.2432
2013-09-06 12:00:00,85.81,85.85,85.77,85.78,16471.78254378033,55.8504,55.8764,55.8243,55.8309,16471.7825
2013-09-06 12:05:00,85.77,85.79,85.72,85.76,24811.925603922267,55.8243,55.8374,55.7918,55.8178,24811.9256
2013-09-06 12:10:00,85.75,85.79,85.65,85.69,25958.695274691785,55.8113,55.8374,55.7462,55.7723,25958.6953
2013-09-06 12:15:00,85.68,85.72,85.64,85.64,13656.984260982425,55.7658,55.7918,55.7397,55.7397,13656.9843
2013-09-06 12:20:00,85.64,85.64,85.57,85.58,8131.639483638391,55.7397,55.7397,55.6942,55.7007,8131.6395
2013-09-06 12:25:00,85.58,85.58,85.52,85.55,18661.07009706759,55.7007,55.7007,55.6616,55.6812,18661.0701
2013-09-06 12:30:00,85.55,85.59,85.46,85.48,43994.25464224873,55.6812,55.7072,55.6226,55.6356,43994.2546
2013-09-06 12:35:00,85.49,85.55,85.45,85.45,44098.5064305005,55.6421,55.6812,55.6161,55.6161,44098.5064
2013-09-06 12:40:00,85.45,85.54,85.44,85.51,29399.00428700033,55.6161,55.6746,55.6096,55.6551,29399.0043
2013-09-06 12:45:00,85.51,85.51,85.42,85.47,11988.955648954035,55.6551,55.6551,55.5965,55.6291,11988.9556
2013-09-06 12:50:00,85.48,85.5,85.41,85.5,15429.264661262589,55.6356,55.6486,55.59,55.6486,15429.2647
2013-09-06 12:55:00,85.49,85.54,85.49,85.52,23769.407721404525,55.6421,55.6746,55.6421,55.6616,23769.4077
2013-09-06 13:00:00,85.52,85.56,85.49,85.53,37947.65092364582,55.6616,55.6877,55.6421,55.6681,37947.6509
2013-09-06 13:05:00,85.55,85.55,85.48,85.52,20016.34334434065,55.6812,55.6812,55.6356,55.6616,20016.3433
2013-09-06 13:10:00,85.53,85.54,85.47,85.5,38781.665229660015,55.6681,55.6746,55.6291,55.6486,38781.6652
2013-09-06 13:15:00,85.5,85.53,85.48,85.52,39511.42774742244,55.6486,55.6681,55.6356,55.6616,39511.4277
2013-09-06 13:20:00,85.53,85.54,85.48,85.48,47538.81544280905,55.6681,55.6746,55.6356,55.6356,47538.8154
2013-09-06 13:25:00,85.47,85.54,85.44,85.5,44619.76537175937,55.6291,55.6746,55.6096,55.6486,44619.7654
2013-09-06 13:30:00,85.49,85.6,85.45,85.57,60883.04433903616,55.6421,55.7137,55.6161,55.6942,60883.0443
2013-09-06 13:35:00,85.57,85.64,85.47,85.63,17722.804002801622,55.6942,55.7397,55.6291,55.7332,17722.804
2013-09-06 13:40:00,85.61,85.71,85.59,85.71,22935.39341539033,55.7202,55.7853,55.7072,55.7853,22935.3934
2013-09-06 13:45:00,85.72,85.83,85.69,85.81,29190.500710496788,55.7918,55.8634,55.7723,55.8504,29190.5007
2013-09-06 13:50:00,85.8,85.87,85.77,85.77,55670.45492644744,55.8439,55.8894,55.8243,55.8243,55670.4549
2013-09-06 13:55:00,85.78,85.82,85.73,85.75,30754.2775342734,55.8309,55.8569,55.7983,55.8113,30754.2775
2013-09-06 14:00:00,85.76,85.78,85.69,85.73,25020.429180425817,55.8178,55.8309,55.7723,55.7983,25020.4292
2013-09-06 14:05:00,85.73,85.81,85.73,85.77,32839.31329930889,55.7983,55.8504,55.7983,55.8243,32839.3133
2013-09-06 14:10:00,85.77,85.8,85.7,85.73,20746.105862103075,55.8243,55.8439,55.7788,55.7983,20746.1059
2013-09-06 14:15:00,85.72,85.77,85.68,85.77,16576.034332032104,55.7918,55.8243,55.7658,55.8243,16576.0343
2013-09-06 14:20:00,85.76,85.78,85.72,85.75,13239.977107975328,55.8178,55.8309,55.7918,55.8113,13239.9771
2013-09-06 14:25:00,85.75,85.77,85.72,85.76,10633.682401680971,55.8113,55.8243,55.7918,55.8178,10633.6824
2013-09-06 14:30:00,85.76,85.8,85.75,85.79,13031.47353147178,55.8178,55.8439,55.8113,55.8374,13031.4735
2013-09-06 14:35:00,85.79,85.88,85.78,85.87,55253.44777344035,55.8374,55.8959,55.8309,55.8894,55253.4478
2013-09-06 14:40:00,85.87,85.91,85.75,85.77,15429.264661262589,55.8894,55.9155,55.8113,55.8243,15429.2647
2013-09-06 14:45:00,85.78,85.8,85.71,85.8,14073.991413989525,55.8309,55.8439,55.7853,55.8439,14073.9914
2013-09-06 14:50:00,85.81,85.83,85.79,85.79,12510.214590212909,55.8504,55.8634,55.8374,55.8374,12510.2146
2013-09-06 14:55:00,85.79,85.81,85.65,85.65,27835.22746322372,55.8374,55.8504,55.7462,55.7462,27835.2275
2013-09-06 15:00:00,85.65,85.73,85.63,85.69,18035.559367556943,55.7462,55.7983,55.7332,55.7723,18035.5594
2013-09-06 15:05:00,85.7,85.7,85.49,85.54,30024.51501651098,55.7788,55.7788,55.6421,55.6746,30024.515
2013-09-06 15:10:00,85.56,85.57,85.49,85.52,19390.832614830008,55.6877,55.6942,55.6421,55.6616,19390.8326
2013-09-06 15:15:00,85.54,85.62,85.52,85.6,15116.509296507264,55.6746,55.7267,55.6616,55.7137,15116.5093
2013-09-06 15:20:00,85.64,85.69,85.61,85.64,25228.932756929367,55.7397,55.7723,55.7202,55.7397,25228.9328
2013-09-06 15:25:00,85.64,85.67,85.61,85.66,23665.15593315276,55.7397,55.7593,55.7202,55.7527,23665.1559
2013-09-06 15:30:00,85.65,85.69,85.6,85.64,37843.39913539405,55.7462,55.7723,55.7137,55.7397,37843.3991
2013-09-06 15:35:00,85.63,85.64,85.54,85.56,70369.95706994762,55.7332,55.7397,55.6746,55.6877,70369.9571
2013-09-06 15:40:00,85.56,85.58,85.46,85.47,49206.84405483744,55.6877,55.7007,55.6226,55.6291,49206.8441
2013-09-06 15:45:00,85.47,85.48,85.38,85.39,54732.18883218148,55.6291,55.6356,55.5705,55.577,54732.1888
2013-09-06 15:50:00,85.4,85.47,85.39,85.45,36905.13304112808,55.5835,55.6291,55.577,55.6161,36905.133
2013-09-06 15:55:00,85.46,85.47,85.3,85.36,104251.78825177424,55.6226,55.6291,55.5184,55.5575,104251.7883
2013-09-09 09:30:00,85.36,85.77,85.35,85.5,54106.67810267083,55.5575,55.8243,55.551,55.6486,54106.6781
2013-09-09 09:35:00,85.52,85.66,85.49,85.49,19182.32903832646,55.6616,55.7527,55.6421,55.6421,19182.329
2013-09-09 09:40:00,85.5,85.65,85.44,85.65,28564.98998098614,55.6486,55.7462,55.6096,55.7462,28564.99
2013-09-09 09:45:00,85.71,85.82,85.64,85.64,26479.954215950656,55.7853,55.8569,55.7397,55.7397,26479.9542
2013-09-09 09:50:00,85.62,86.0,85.62,85.95,30858.529322525173,55.7267,55.974,55.7267,55.9415,30858.5293
2013-09-09 09:55:00,85.96,86.19,85.96,86.02,34403.0901230855,55.948,56.0977,55.948,55.9871,34403.0901
2013-09-09 10:00:00,86.03,86.17,85.88,85.88,20746.105862103075,55.9936,56.0847,55.8959,55.8959,20746.1059
2013-09-09 10:05:00,85.91,86.03,85.9,85.96,29086.248922245013,55.9155,55.9936,55.909,55.948,29086.2489
2013-09-09 10:10:00,85.97,86.04,85.93,85.97,14386.746778744844,55.9545,56.0001,55.9285,55.9545,14386.7468
2013-09-09 10:15:00,85.99,86.03,85.87,85.87,10320.92703692565,55.9675,55.9936,55.8894,55.8894,10320.927
2013-09-09 10:20:00,85.87,85.92,85.73,85.73,14282.49499049307,55.8894,55.922,55.7983,55.7983,14282.495
2013-09-09 10:25:00,85.73,85.8,85.65,85.65,21267.364803361943,55.7983,55.8439,55.7462,55.7462,21267.3648
2013-09-09 10:30:00,85.64,85.72,85.63,85.68,11988.955648954035,55.7397,55.7918,55.7332,55.7658,11988.9556
2013-09-09 10:35:00,85.68,85.77,85.56,85.77,24499.170239166942,55.7658,55.8243,55.6877,55.8243,24499.1702
2013-09-09 10:40:00,85.77,85.79,85.73,85.76,10320.92703692565,55.8243,55.8374,55.7983,55.8178,10320.927
2013-09-09 10:45:00,85.77,85.82,85.7,85.76,13969.739625737748,55.8243,55.8569,55.7788,55.8178,13969.7396
2013-09-09 10:50:00,85.77,85.79,85.68,85.73,20016.34334434065,55.8243,55.8374,55.7658,55.7983,20016.3433
2013-09-09 10:55:00,85.7,85.76,85.67,85.75,18244.062944060493,55.7788,55.8178,55.7593,55.8113,18244.0629
2013-09-09 11:00:00,85.75,85.79,85.69,85.69,15533.516449514362,55.8113,55.8374,55.7723,55.7723,15533.5164
2013-09-09 11:05:00,85.7,85.72,85.66,85.72,7506.128754127745,55.7788,55.7918,55.7527,55.7918,7506.1288
2013-09-09 11:10:00,85.72,85.74,85.7,85.74,4899.834047833389,55.7918,55.8048,55.7788,55.8048,4899.834
2013-09-09 11:15:00,85.73,85.73,85.62,85.69,15637.768237766137,55.7983,55.7983,55.7267,55.7723,15637.7682
2013-09-09 11:20:00,85.69,85.71,85.63,85.65,10946.437766436296,55.7723,55.7853,55.7332,55.7462,10946.4378
2013-09-09 11:25:00,85.65,85.68,85.61,85.61,11780.45207245049,55.7462,55.7658,55.7202,55.7202,11780.4521
2013-09-09 11:30:00,85.62,85.62,85.5,85.55,61925.5622215539,55.7267,55.7267,55.6486,55.6812,61925.5622
2013-09-09 11:35:00,85.53,85.65,85.49,85.64,47851.57080756438,55.6681,55.7462,55.6421,55.7397,47851.5708
2013-09-09 11:40:00,85.66,85.66,85.53,85.62,25854.44348644001,55.7527,55.7527,55.6681,55.7267,25854.4435
2013-09-09 11:45:00,85.62,85.63,85.53,85.53,34194.58654658195,55.7267,55.7332,55.6681,55.6681,34194.5865
2013-09-09 11:50:00,85.55,85.6,85.49,85.5,33152.06866406421,55.6812,55.7137,55.6421,55.6486,33152.0687
2013-09-09 11:55:00,85.5,85.68,85.5,85.68,29294.75249874856,55.6486,55.7658,55.6486,55.7658,29294.7525
2013-09-09 12:00:00,85.68,85.73,85.67,85.69,42743.23318322744,55.7658,55.7983,55.7593,55.7723,42743.2332
2013-09-09 12:05:00,85.69,85.73,85.64,85.65,17097.293273290976,55.7723,55.7983,55.7397,55.7462,17097.2933
2013-09-09 12:10:00,85.66,85.81,85.66,85.81,14178.243202241296,55.7527,55.8504,55.7527,55.8504,14178.2432
2013-09-09 12:15:00,85.78,85.83,85.72,85.74,18765.32188531936,55.8309,55.8634,55.7918,55.8048,18765.3219
2013-09-09 12:20:00,85.75,85.76,85.72,85.75,8027.387695386616,55.8113,55.8178,55.7918,55.8113,8027.3877
2013-09-09 12:25:00,85.72,85.73,85.67,85.72,6984.869812868874,55.7918,55.7983,55.7593,55.7918,6984.8698
2013-09-09 12:30:00,85.73,85.76,85.68,85.7,9799.66809566678,55.7983,55.8178,55.7658,55.7788,9799.6681
2013-09-09 12:35:00,85.71,85.72,85.67,85.67,6046.603718602906,55.7853,55.7918,55.7593,55.7593,6046.6037
2013-09-09 12:40:00,85.72,85.75,85.68,85.71,21371.61659161372,55.7918,55.8113,55.7658,55.7853,21371.6166
2013-09-09 12:45:00,85.72,85.74,85.72,85.74,5212.589412588712,55.7918,55.8048,55.7918,55.8048,5212.5894
2013-09-09 12:50:00,85.73,85.74,85.73,85.73,9174.157366156132,55.7983,55.8048,55.7983,55.7983,9174.1574
2013-09-09 12:55:00,85.73,85.73,85.69,85.71,9486.912730911456,55.7983,55.7983,55.7723,55.7853,9486.9127
2013-09-09 13:00:00,85.71,85.71,85.64,85.67,17722.804002801622,55.7853,55.7853,55.7397,55.7593,17722.804
2013-09-09 13:05:00,85.67,85.69,85.61,85.63,7193.373389372422,55.7593,55.7723,55.7202,55.7332,7193.3734
2013-09-09 13:10:00,85.62,85.65,85.61,85.65,8235.891271890165,55.7267,55.7462,55.7202,55.7462,8235.8913
2013-09-09 13:15:00,85.68,85.7,85.65,85.65,4795.582259581615,55.7658,55.7788,55.7462,55.7462,4795.5823
2013-09-09 13:20:00,85.65,85.73,85.63,85.7,9278.409154407907,55.7462,55.7983,55.7332,55.7788,9278.4092
2013-09-09 13:25:00,85.69,85.7,85.64,85.67,6984.869812868874,55.7723,55.7788,55.7397,55.7593,6984.8698
2013-09-09 13:30:00,85.68,85.8,85.68,85.77,16680.28612028388,55.7658,55.8439,55.7658,55.8243,16680.2861
2013-09-09 13:35:00,85.76,85.82,85.74,85.82,15429.264661262589,55.8178,55.8569,55.8048,55.8569,15429.2647
2013-09-09 13:40:00,85.81,85.9,85.81,85.88,14699.502143500167,55.8504,55.909,55.8504,55.8959,14699.5021
2013-09-09 13:45:00,85.88,85.92,85.84,85.87,74018.7696587597,55.8959,55.922,55.8699,55.8894,74018.7697
2013-09-09 13:50:00,85.87,85.96,85.87,85.96,20537.602285599525,55.8894,55.948,55.8894,55.948,20537.6023
2013-09-09 13:55:00,85.95,85.97,85.87,85.94,54002.426314419055,55.9415,55.9545,55.8894,55.935,54002.4263
2013-09-09 14:00:00,85.94,85.98,85.85,85.98,54419.43346742616,55.935,55.961,55.8764,55.961,54419.4335
2013-09-09 14:05:00,85.98,85.99,85.81,85.86,54315.18167917438,55.961,55.9675,55.8504,55.8829,54315.1817
2013-09-09 14:10:00,85.86,85.93,85.82,85.85,15742.02002601791,55.8829,55.9285,55.8569,55.8764,15742.02
2013-09-09 14:15:00,85.85,85.98,85.83,85.97,23769.407721404525,55.8764,55.961,55.8634,55.9545,23769.4077
2013-09-09 14:20:00,85.96,86.0,85.95,85.98,19286.58082657824,55.948,55.974,55.9415,55.961,19286.5808
2013-09-09 14:25:00,85.97,85.98,85.9,85.9,14595.250355248394,55.9545,55.961,55.909,55.909,14595.2504
2013-09-09 14:30:00,85.91,85.92,85.82,85.83,19807.839767837104,55.9155,55.922,55.8569,55.8634,19807.8398
2013-09-09 14:35:00,85.82,85.87,85.78,85.79,18139.81115580872,55.8569,55.8894,55.8309,55.8374,18139.8112
2013-09-09 14:40:00,85.78,85.79,85.73,85.73,31796.79541679114,55.8309,55.8374,55.7983,55.7983,31796.7954
2013-09-09 14:45:00,85.73,85.75,85.66,85.66,26375.70242769888,55.7983,55.8113,55.7527,55.7527,26375.7024
2013-09-09 14:50:00,85.65,85.68,85.64,85.67,28043.73103972727,55.7462,55.7658,55.7397,55.7593,28043.731
2013-09-09 14:55:00,85.68,85.73,85.61,85.64,44828.26894826292,55.7658,55.7983,55.7202,55.7397,44828.2689
2013-09-09 15:00:00,85.65,85.69,85.63,85.65,18661.07009706759,55.7462,55.7723,55.7332,55.7462,18661.0701
2013-09-09 15:05:00,85.66,85.68,85.63,85.67,33256.32045231598,55.7527,55.7658,55.7332,55.7593,33256.3205
2013-09-09 15:10:00,85.67,85.69,85.65,85.67,23873.6595096563,55.7593,55.7723,55.7462,55.7593,23873.6595
2013-09-09 15:15:00,85.67,85.72,85.66,85.69,30962.78111077695,55.7593,55.7918,55.7527,55.7723,30962.7811
2013-09-09 15:20:00,85.7,85.74,85.65,85.65,31171.2846872805,55.7788,55.8048,55.7462,55.7462,31171.2847
2013-09-09 15:25:00,85.65,85.73,85.65,85.7,53898.17452616728,55.7462,55.7983,55.7462,55.7788,53898.1745
2013-09-09 15:30:00,85.69,85.73,85.64,85.68,43472.99570098986,55.7723,55.7983,55.7397,55.7658,43472.9957
2013-09-09 15:35:00,85.68,85.72,85.67,85.68,27522.4720984684,55.7658,55.7918,55.7593,55.7658,27522.4721
2013-09-09 15:40:00,85.68,85.72,85.64,85.72,30024.51501651098,55.7658,55.7918,55.7397,55.7918,30024.515
2013-09-09 15:45:00,85.72,85.83,85.72,85.79,48164.3261723197,55.7918,55.8634,55.7918,55.8374,48164.3262
2013-09-09 15:50:00,85.79,85.82,85.77,85.79,86528.98424897261,55.8374,55.8569,55.8243,55.8374,86528.9842
2013-09-09 15:55:00,85.8,86.08,85.75,86.04,409709.52782947273,55.8439,56.0261,55.8113,56.0001,409709.5278
2013-09-10 09:30:00,86.16,86.16,85.15,85.17,111028.15448813955,56.0782,56.0782,55.4208,55.4338,111028.1545
2013-09-10 09:35:00,85.24,85.5,85.18,85.49,46079.29040728421,55.4794,55.6486,55.4403,55.6421,46079.2904
2013-09-10 09:40:00,85.45,85.7,85.45,85.66,42743.23318322744,55.6161,55.7788,55.6161,55.7527,42743.2332
2013-09-10 09:45:00,85.63,85.89,85.63,85.87,48060.07438406792,55.7332,55.9024,55.7332,55.8894,48060.0744
2013-09-10 09:50:00,85.86,86.11,85.84,86.09,207773.81398578605,55.8829,56.0456,55.8699,56.0326,207773.814
2013-09-10 09:55:00,86.08,86.11,85.97,86.09,32213.80256979824,56.0261,56.0456,55.9545,56.0326,32213.8026
2013-09-10 10:00:00,86.09,86.27,86.04,86.22,24603.42202741872,56.0326,56.1498,56.0001,56.1172,24603.422
2013-09-10 10:05:00,86.23,86.31,86.2,86.3,22309.88268587969,56.1237,56.1758,56.1042,56.1693,22309.8827
2013-09-10 10:10:00,86.27,86.32,86.21,86.32,27105.464945461303,56.1498,56.1823,56.1107,56.1823,27105.4649
2013-09-10 10:15:00,86.32,86.32,86.19,86.19,31901.04720504292,56.1823,56.1823,56.0977,56.0977,31901.0472
2013-09-10 10:20:00,86.2,86.21,86.09,86.12,38990.168806163565,56.1042,56.1107,56.0326,56.0521,38990.1688
2013-09-10 10:25:00,86.13,86.25,86.07,86.22,42847.484971479214,56.0587,56.1368,56.0196,56.1172,42847.485
2013-09-10 10:30:00,86.22,86.22,86.09,86.09,44932.5207365147,56.1172,56.1172,56.0326,56.0326,44932.5207
2013-09-10 10:35:00,86.09,86.24,86.09,86.21,18765.32188531936,56.0326,56.1302,56.0326,56.1107,18765.3219
2013-09-10 10:40:00,86.21,86.22,86.14,86.19,25333.18454518114,56.1107,56.1172,56.0652,56.0977,25333.1845
2013-09-10 10:45:00,86.2,86.23,86.17,86.21,18244.062944060493,56.1042,56.1237,56.0847,56.1107,18244.0629
2013-09-10 10:50:00,86.21,86.24,86.19,86.2,12405.962801961134,56.1107,56.1302,56.0977,56.1042,12405.9628
2013-09-10 10:55:00,86.2,86.23,86.12,86.17,22101.37910937614,56.1042,56.1237,56.0521,56.0847,22101.3791
2013-09-10 11:00:00,86.18,86.19,86.09,86.09,44515.5135835076,56.0912,56.0977,56.0326,56.0326,44515.5136
2013-09-10 11:05:00,86.09,86.14,86.09,86.11,17410.048638046297,56.0326,56.0652,56.0326,56.0456,17410.0486
2013-09-10 11:10:00,86.14,86.16,85.96,85.99,39511.42774742244,56.0652,56.0782,55.948,55.9675,39511.4277
2013-09-10 11:15:00,86.0,86.05,85.95,86.03,23977.911297908075,55.974,56.0066,55.9415,55.9936,23977.9113
2013-09-10 11:20:00,86.06,86.1,86.04,86.09,30128.76680476276,56.0131,56.0391,56.0001,56.0326,30128.7668
2013-09-10 11:25:00,86.09,86.09,85.96,85.98,15220.76108475904,56.0326,56.0326,55.948,55.961,15220.7611
2013-09-10 11:30:00,85.97,86.0,85.95,85.99,27001.213157209528,55.9545,55.974,55.9415,55.9675,27001.2132
2013-09-10 11:35:00,86.0,86.1,85.98,86.05,17514.300426298072,55.974,56.0391,55.961,56.0066,17514.3004
2013-09-10 11:40:00,86.04,86.05,85.93,85.94,28460.738192734367,56.0001,56.0066,55.9285,55.935,28460.7382
2013-09-10 11:45:00,85.95,85.99,85.89,85.9,25645.939909936464,55.9415,55.9675,55.9024,55.909,25645.9399
2013-09-10 11:50:00,85.91,86.04,85.9,86.03,38364.65807665292,55.9155,56.0001,55.909,55.9936,38364.6581
2013-09-10 11:55:00,86.02,86.03,85.95,85.96,34403.0901230855,55.9871,55.9936,55.9415,55.948,34403.0901
2013-09-10 12:00:00,85.96,85.98,85.94,85.97,32005.29899329469,55.948,55.961,55.935,55.9545,32005.299
2013-09-10 12:05:00,85.94,85.94,85.85,85.89,45245.27610127002,55.935,55.935,55.8764,55.9024,45245.2761
2013-09-10 12:10:00,85.88,85.93,85.84,85.93,17410.048638046297,55.8959,55.9285,55.8699,55.9285,17410.0486
2013-09-10 12:15:00,85.93,86.01,85.92,86.0,14073.991413989525,55.9285,55.9805,55.922,55.974,14073.9914
2013-09-10 12:20:00,86.01,86.04,85.89,85.95,44411.26179525583,55.9805,56.0001,55.9024,55.9415,44411.2618
2013-09-10 12:25:00,85.94,85.97,85.93,85.95,19599.33619133356,55.935,55.9545,55.9285,55.9415,19599.3362
2013-09-10 12:30:00,85.94,85.98,85.93,85.93,19807.839767837104,55.935,55.961,55.9285,55.9285,19807.8398
2013-09-10 12:35:00,85.94,85.95,85.88,85.88,33464.82402881953,55.935,55.9415,55.8959,55.8959,33464.824
2013-09-10 12:40:00,85.88,85.88,85.84,85.85,18244.062944060493,55.8959,55.8959,55.8699,55.8764,18244.0629
2013-09-10 12:45:00,85.86,85.9,85.85,85.87,19390.832614830008,55.8829,55.909,55.8764,55.8894,19390.8326
2013-09-10 12:50:00,85.86,85.89,85.85,85.85,19495.084403081783,55.8829,55.9024,55.8764,55.8764,19495.0844
2013-09-10 12:55:00,85.86,85.91,85.84,85.87,34403.0901230855,55.8829,55.9155,55.8699,55.8894,34403.0901
2013-09-10 13:00:00,85.88,85.89,85.84,85.84,26167.19885119533,55.8959,55.9024,55.8699,55.8699,26167.1989
2013-09-10 13:05:00,85.85,85.89,85.85,85.86,13344.228896227103,55.8764,55.9024,55.8764,55.8829,13344.2289
2013-09-10 13:10:00,85.86,85.89,85.84,85.88,16471.78254378033,55.8829,55.9024,55.8699,55.8959,16471.7825
2013-09-10 13:15:00,85.88,85.89,85.81,85.81,35549.859793855016,55.8959,55.9024,55.8504,55.8504,35549.8598
2013-09-10 13:20:00,85.82,85.88,85.8,85.85,32943.56508756066,55.8569,55.8959,55.8439,55.8764,32943.5651
2013-09-10 13:25:00,85.85,85.89,85.83,85.89,14908.005720003715,55.8764,55.9024,55.8634,55.9024,14908.0057
2013-09-10 13:30:00,85.9,85.96,85.89,85.96,10529.430613429198,55.909,55.948,55.9024,55.948,10529.4306
2013-09-10 13:35:00,85.96,86.0,85.93,86.0,13135.725319723551,55.948,55.974,55.9285,55.974,13135.7253
2013-09-10 13:40:00,86.0,86.03,85.97,86.01,12301.71101370936,55.974,55.9936,55.9545,55.9805,12301.711
2013-09-10 13:45:00,86.0,86.01,85.97,85.97,10320.92703692565,55.974,55.9805,55.9545,55.9545,10320.927
2013-09-10 13:50:00,85.97,85.97,85.82,85.85,51187.62803162115,55.9545,55.9545,55.8569,55.8764,51187.628
2013-09-10 13:55:00,85.85,85.89,85.84,85.86,163675.30755528554,55.8764,55.9024,55.8699,55.8829,163675.3076
2013-09-10 14:00:00,85.87,85.95,85.86,85.89,22101.37910937614,55.8894,55.9415,55.8829,55.9024,22101.3791
2013-09-10 14:05:00,85.89,85.92,85.84,85.85,54002.426314419055,55.9024,55.922,55.8699,55.8764,54002.4263
2013-09-10 14:10:00,85.84,85.95,85.83,85.94,18139.81115580872,55.8699,55.9415,55.8634,55.935,18139.8112
2013-09-10 14:15:00,85.93,85.94,85.88,85.9,14595.250355248394,55.9285,55.935,55.8959,55.909,14595.2504
2013-09-10 14:20:00,85.9,85.96,85.9,85.95,13031.47353147178,55.909,55.948,55.909,55.9415,13031.4735
2013-09-10 14:25:00,85.96,85.99,85.93,85.95,15846.271814269683,55.948,55.9675,55.9285,55.9415,15846.2718
2013-09-10 14:30:00,85.96,85.97,85.85,85.88,40970.95278294728,55.948,55.9545,55.8764,55.8959,40970.9528
2013-09-10 14:35:00,85.88,85.88,85.84,85.86,18035.559367556943,55.8959,55.8959,55.8699,55.8829,18035.5594
2013-09-10 14:40:00,85.86,85.87,85.84,85.85,19599.33619133356,55.8829,55.8894,55.8699,55.8764,19599.3362
2013-09-10 14:45:00,85.85,85.88,85.83,85.87,14803.753931751942,55.8764,55.8959,55.8634,55.8894,14803.7539
2013-09-10 14:50:00,85.87,85.87,85.8,85.86,23873.6595096563,55.8894,55.8894,55.8439,55.8829,23873.6595
2013-09-10 14:55:00,85.85,85.93,85.83,85.9,20329.09870909597,55.8764,55.9285,55.8634,55.909,20329.0987
2013-09-10 15:00:00,85.91,85.98,85.89,85.98,35758.363370358566,55.9155,55.961,55.9024,55.961,35758.3634
2013-09-10 15:05:00,85.97,85.99,85.94,85.94,16263.27896727678,55.9545,55.9675,55.935,55.935,16263.279
2013-09-10 15:10:00,85.94,85.96,85.92,85.92,29503.25607525211,55.935,55.948,55.922,55.922,29503.2561
2013-09-10 15:15:00,85.92,85.98,85.9,85.97,20850.357650354847,55.922,55.961,55.909,55.9545,20850.3577
2013-09-10 15:20:00,85.97,86.0,85.96,85.99,21892.87553287259,55.9545,55.974,55.948,55.9675,21892.8755
2013-09-10 15:25:00,85.99,86.0,85.96,85.99,86111.97709596551,55.9675,55.974,55.948,55.9675,86111.9771
2013-09-10 15:30:00,85.98,86.02,85.98,86.0,23769.407721404525,55.961,55.9871,55.961,55.974,23769.4077
2013-09-10 15:35:00,86.01,86.05,85.95,85.96,67138.1516341426,55.9805,56.0066,55.9415,55.948,67138.1516
2013-09-10 15:40:00,85.96,85.96,85.88,85.89,34715.84548784082,55.948,55.948,55.8959,55.9024,34715.8455
2013-09-10 15:45:00,85.9,85.94,85.88,85.9,60361.78539777728,55.909,55.935,55.8959,55.909,60361.7854
2013-09-10 15:50:00,85.91,85.95,85.88,85.88,39824.18311217776,55.9155,55.9415,55.8959,55.8959,39824.1831
2013-09-10 15:55:00,85.89,86.02,85.87,86.0,89760.78968477761,55.9024,55.9871,55.8894,55.974,89760.7897
2013-09-11 09:30:00,86.04,86.26,85.99,86.15,61612.806856798576,56.0001,56.1433,55.9675,56.0717,61612.8069
2013-09-11 09:35:00,86.11,86.27,86.0,86.2,24082.16308615985,56.0456,56.1498,55.974,56.1042,24082.1631
2013-09-11 09:40:00,86.2,86.25,86.1,86.23,13344.228896227103,56.1042,56.1368,56.0391,56.1237,13344.2289
2013-09-11 09:45:00,86.2,86.29,86.2,86.27,28252.234616230817,56.1042,56.1628,56.1042,56.1498,28252.2346
2013-09-11 09:50:00,86.24,86.46,86.24,86.46,46496.297560291314,56.1302,56.2734,56.1302,56.2734,46496.2976
2013-09-11 09:55:00,86.46,86.5,86.34,86.38,34820.097276092594,56.2734,56.2995,56.1953,56.2214,34820.0973
2013-09-11 10:00:00,86.38,86.38,86.14,86.14,20329.09870909597,56.2214,56.2214,56.0652,56.0652,20329.0987
2013-09-11 10:05:00,86.16,86.18,85.9,85.94,53376.91558490841,56.0782,56.0912,55.909,55.935,53376.9156
2013-09-11 10:10:00,85.94,86.06,85.89,86.05,25020.429180425817,55.935,56.0131,55.9024,56.0066,25020.4292
2013-09-11 10:15:00,86.07,86.2,86.04,86.1,18661.07009706759,56.0196,56.1042,56.0001,56.0391,18661.0701
2013-09-11 10:20:00,86.07,86.19,86.04,86.13,8757.150213149036,56.0196,56.0977,56.0001,56.0587,8757.1502
2013-09-11 10:25:00,86.16,86.2,86.1,86.16,14386.746778744844,56.0782,56.1042,56.0391,56.0782,14386.7468
2013-09-11 10:30:00,86.15,86.26,86.14,86.21,17827.055791053393,56.0717,56.1433,56.0652,56.1107,17827.0558
2013-09-11 10:35:00,86.22,86.33,86.13,86.15,64427.60513959648,56.1172,56.1888,56.0587,56.0717,64427.6051
2013-09-11 10:40:00,86.15,86.2,86.12,86.2,13448.480684478876,56.0717,56.1042,56.0521,56.1042,13448.4807
2013-09-11 10:45:00,86.2,86.25,86.16,86.23,37426.39198238695,56.1042,56.1368,56.0782,56.1237,37426.392
2013-09-11 10:50:00,86.21,86.25,86.18,86.2,31692.54362853937,56.1107,56.1368,56.0912,56.1042,31692.5436
2013-09-11 10:55:00,86.2,86.25,86.17,86.25,15846.271814269683,56.1042,56.1368,56.0847,56.1368,15846.2718
2013-09-11 11:00:00,86.23,86.26,86.2,86.23,23248.148780145657,56.1237,56.1433,56.1042,56.1237,23248.1488
2013-09-11 11:05:00,86.22,86.25,86.16,86.17,52855.65664364954,56.1172,56.1368,56.0782,56.0847,52855.6566
2013-09-11 11:10:00,86.18,86.21,86.15,86.19,13969.739625737748,56.0912,56.1107,56.0717,56.0977,13969.7396
2013-09-11 11:15:00,86.18,86.22,86.15,86.15,21684.371956369043,56.0912,56.1172,56.0717,56.0717,21684.372
2013-09-11 11:20:00,86.16,86.21,86.15,86.19,8444.394848393713,56.0782,56.1107,56.0717,56.0977,8444.3948
2013-09-11 11:25:00,86.19,86.21,86.13,86.16,34090.33475833017,56.0977,56.1107,56.0587,56.0782,34090.3348
2013-09-11 11:30:00,86.15,86.43,86.12,86.43,37634.8955588905,56.0717,56.2539,56.0521,56.2539,37634.8956
2013-09-11 11:35:00,86.42,86.68,86.4,86.65,28564.98998098614,56.2474,56.4166,56.2344,56.3971,28564.99
2013-09-11 11:40:00,86.65,86.65,86.58,86.59,17514.300426298072,56.3971,56.3971,56.3515,56.358,17514.3004
2013-09-11 11:45:00,86.59,86.64,86.54,86.59,25750.191698188235,56.358,56.3906,56.3255,56.358,25750.1917
2013-09-11 11:50:00,86.59,86.7,86.59,86.7,5212.589412588712,56.358,56.4296,56.358,56.4296,5212.5894
2013-09-11 11:55:00,86.69,86.76,86.62,86.63,24499.170239166942,56.4231,56.4687,56.3776,56.3841,24499.1702
2013-09-11 12:00:00,86.63,86.67,86.57,86.63,21058.8612268584,56.3841,56.4101,56.345,56.3841,21058.8612
2013-09-11 12:05:00,86.64,86.72,86.63,86.7,13448.480684478876,56.3906,56.4427,56.3841,56.4296,13448.4807
2013-09-11 12:10:00,86.68,86.8,86.67,86.76,22831.14162713856,56.4166,56.4947,56.4101,56.4687,22831.1416
2013-09-11 12:15:00,86.74,86.74,86.67,86.71,20329.09870909597,56.4557,56.4557,56.4101,56.4362,20329.0987
2013-09-11 12:20:00,86.71,86.72,86.65,86.67,16576.034332032104,56.4362,56.4427,56.3971,56.4101,16576.0343
2013-09-11 12:25:00,86.66,86.72,86.66,86.72,13031.47353147178,56.4036,56.4427,56.4036,56.4427,13031.4735
2013-09-11 12:30:00,86.74,86.78,86.7,86.73,12822.969954968232,56.4557,56.4817,56.4296,56.4492,12822.97
2013-09-11 12:35:00,86.73,86.8,86.73,86.8,10008.171672170329,56.4492,56.4947,56.4492,56.4947,10008.1717
2013-09-11 12:40:00,86.79,86.91,86.78,86.84,20329.09870909597,56.4882,56.5663,56.4817,56.5208,20329.0987
2013-09-11 12:45:00,86.85,86.9,86.82,86.89,8235.891271890165,56.5273,56.5598,56.5077,56.5533,8235.8913
2013-09-11 12:50:00,86.9,86.9,86.82,86.89,6776.366236365326,56.5598,56.5598,56.5077,56.5533,6776.3662
2013-09-11 12:55:00,86.88,86.91,86.85,86.88,25333.18454518114,56.5468,56.5663,56.5273,56.5468,25333.1845
2013-09-11 13:00:00,86.89,86.92,86.87,86.92,18139.81115580872,56.5533,56.5728,56.5403,56.5728,18139.8112
2013-09-11 13:05:00,86.93,87.04,86.93,87.03,28564.98998098614,56.5793,56.6509,56.5793,56.6444,28564.99
2013-09-11 13:10:00,87.05,87.1,87.0,87.0,14908.005720003715,56.6574,56.69,56.6249,56.6249,14908.0057
2013-09-11 13:15:00,87.03,87.05,87.0,87.0,8131.639483638391,56.6444,56.6574,56.6249,56.6249,8131.6395
2013-09-11 13:20:00,86.99,87.03,86.98,87.01,15325.012873010814,56.6184,56.6444,56.6119,56.6314,15325.0129
2013-09-11 13:25:00,87.0,87.05,86.98,87.01,29399.00428700033,56.6249,56.6574,56.6119,56.6314,29399.0043
2013-09-11 13:30:00,87.01,87.05,87.01,87.01,20850.357650354847,56.6314,56.6574,56.6314,56.6314,20850.3577
2013-09-11 13:35:00,87.0,87.05,87.0,87.02,8652.898424897261,56.6249,56.6574,56.6249,56.6379,8652.8984
2013-09-11 13:40:00,87.01,87.05,86.92,87.05,20016.34334434065,56.6314,56.6574,56.5728,56.6574,20016.3433
2013-09-11 13:45:00,87.04,87.05,87.01,87.01,15429.264661262589,56.6509,56.6574,56.6314,56.6314,15429.2647
2013-09-11 13:50:00,87.02,87.02,86.98,86.99,96432.90413289116,56.6379,56.6379,56.6119,56.6184,96432.9041
2013-09-11 13:55:00,86.98,86.98,86.84,86.89,24082.16308615985,56.6119,56.6119,56.5208,56.5533,24082.1631
2013-09-11 14:00:00,86.91,86.91,86.86,86.9,7923.135907134842,56.5663,56.5663,56.5338,56.5598,7923.1359
2013-09-11 14:05:00,86.91,87.01,86.91,87.01,10842.18597818452,56.5663,56.6314,56.5663,56.6314,10842.186
2013-09-11 14:10:00,87.02,87.03,86.9,86.93,16471.78254378033,56.6379,56.6444,56.5598,56.5793,16471.7825
2013-09-11 14:15:00,86.92,87.0,86.9,86.99,12405.962801961134,56.5728,56.6249,56.5598,56.6184,12405.9628
2013-09-11 14:20:00,86.99,87.0,86.95,86.96,19182.32903832646,56.6184,56.6249,56.5924,56.5989,19182.329
2013-09-11 14:25:00,86.97,87.04,86.96,87.03,14803.753931751942,56.6054,56.6509,56.5989,56.6444,14803.7539
2013-09-11 14:30:00,87.02,87.05,87.01,87.02,19599.33619133356,56.6379,56.6574,56.6314,56.6379,19599.3362
2013-09-11 14:35:00,87.03,87.08,86.98,86.98,20433.35049734775,56.6444,56.677,56.6119,56.6119,20433.3505
2013-09-11 14:40:00,86.99,87.06,86.98,87.04,12510.214590212909,56.6184,56.664,56.6119,56.6509,12510.2146
2013-09-11 14:45:00,87.04,87.09,86.98,87.09,13761.2360492342,56.6509,56.6835,56.6119,56.6835,13761.236
2013-09-11 14:50:00,87.08,87.09,87.0,87.03,45349.52788952179,56.677,56.6835,56.6249,56.6444,45349.5279
2013-09-11 14:55:00,87.05,87.09,87.03,87.09,21163.11301511017,56.6574,56.6835,56.6444,56.6835,21163.113
2013-09-11 15:00:00,87.08,87.1,86.99,87.02,15325.012873010814,56.677,56.69,56.6184,56.6379,15325.0129
2013-09-11 15:05:00,87.03,87.05,87.0,87.01,16054.775390773231,56.6444,56.6574,56.6249,56.6314,16054.7754
2013-09-11 15:10:00,87.01,87.02,86.96,86.97,14803.753931751942,56.6314,56.6379,56.5989,56.6054,14803.7539
2013-09-11 15:15:00,86.97,87.0,86.9,86.9,15533.516449514362,56.6054,56.6249,56.5598,56.5598,15533.5164
2013-09-11 15:20:00,86.93,86.96,86.9,86.92,17305.796849794522,56.5793,56.5989,56.5598,56.5728,17305.7968
2013-09-11 15:25:00,86.92,86.98,86.88,86.88,35132.85264084792,56.5728,56.6119,56.5468,56.5468,35132.8526
2013-09-11 15:30:00,86.88,86.97,86.87,86.87,28460.738192734367,56.5468,56.6054,56.5403,56.5403,28460.7382
2013-09-11 15:35:00,86.89,86.94,86.85,86.85,32422.306146301788,56.5533,56.5859,56.5273,56.5273,32422.3061
2013-09-11 15:40:00,86.85,86.87,86.81,86.86,52647.15306714599,56.5273,56.5403,56.5012,56.5338,52647.1531
2013-09-11 15:45:00,86.86,86.9,86.82,86.84,90177.79683778471,56.5338,56.5598,56.5077,56.5208,90177.7968
2013-09-11 15:50:00,86.85,86.87,86.83,86.87,65991.38196337309,56.5273,56.5403,56.5143,56.5403,65991.382
2013-09-11 15:55:00,86.88,87.12,86.88,87.12,253331.8454518114,56.5468,56.703,56.5468,56.703,253331.8455
2013-09-12 09:30:00,86.86,87.0,86.64,86.79,82046.15735414633,56.5338,56.6249,56.3906,56.4882,82046.1574
2013-09-12 09:35:00,86.8,87.05,86.77,86.92,51708.88697288002,56.4947,56.6574,56.4752,56.5728,51708.887
2013-09-12 09:40:00,86.92,87.1,86.9,86.97,52855.65664364954,56.5728,56.69,56.5598,56.6054,52855.6566
2013-09-12 09:45:00,86.98,87.29,86.98,87.26,81003.63947162859,56.6119,56.8137,56.6119,56.7941,81003.6395
2013-09-12 09:50:00,87.26,87.39,87.22,87.29,58589.50499749712,56.7941,56.8787,56.7681,56.8137,58589.505
2013-09-12 09:55:00,87.28,87.32,87.09,87.09,36071.11873511389,56.8071,56.8332,56.6835,56.6835,36071.1187
2013-09-12 10:00:00,87.1,87.18,87.01,87.15,23873.6595096563,56.69,56.7421,56.6314,56.7225,23873.6595
2013-09-12 10:05:00,87.15,87.31,87.15,87.21,25437.43633343292,56.7225,56.8267,56.7225,56.7616,25437.4363
2013-09-12 10:10:00,87.21,87.4,87.18,87.4,27209.71673371308,56.7616,56.8852,56.7421,56.8852,27209.7167
2013-09-12 10:15:00,87.39,87.41,87.32,87.39,29294.75249874856,56.8787,56.8918,56.8332,56.8787,29294.7525
2013-09-12 10:20:00,87.39,87.68,87.39,87.64,43368.743912738086,56.8787,57.0675,56.8787,57.0415,43368.7439
2013-09-12 10:25:00,87.62,87.77,87.61,87.77,59632.02288001486,57.0284,57.1261,57.0219,57.1261,59632.0229
2013-09-12 10:30:00,87.77,87.85,87.68,87.68,47434.56365455728,57.1261,57.1781,57.0675,57.0675,47434.5637
2013-09-12 10:35:00,87.65,87.82,87.6,87.76,33464.82402881953,57.048,57.1586,57.0154,57.1196,33464.824
2013-09-12 10:40:00,87.76,87.89,87.76,87.83,83401.43060141939,57.1196,57.2042,57.1196,57.1651,83401.4306
2013-09-12 10:45:00,87.81,87.81,87.53,87.53,36175.37052336566,57.1521,57.1521,56.9699,56.9699,36175.3705
2013-09-12 10:50:00,87.53,87.61,87.53,87.58,31692.54362853937,56.9699,57.0219,56.9699,57.0024,31692.5436
2013-09-12 10:55:00,87.6,87.62,87.55,87.57,37530.64377063872,57.0154,57.0284,56.9829,56.9959,37530.6438
2013-09-12 11:00:00,87.57,87.71,87.53,87.55,124163.87980786312,56.9959,57.087,56.9699,56.9829,124163.8798
2013-09-12 11:05:00,87.53,87.61,87.53,87.56,73914.51787050793,56.9699,57.0219,56.9699,56.9894,73914.5179
2013-09-12 11:10:00,87.56,87.61,87.54,87.58,36488.12588812099,56.9894,57.0219,56.9764,57.0024,36488.1259
2013-09-12 11:15:00,87.58,87.61,87.53,87.56,42013.47066546501,57.0024,57.0219,56.9699,56.9894,42013.4707
2013-09-12 11:20:00,87.54,87.59,87.46,87.47,25333.18454518114,56.9764,57.0089,56.9243,56.9308,25333.1845
2013-09-12 11:25:00,87.47,87.49,87.41,87.42,26688.457792454206,56.9308,56.9438,56.8918,56.8983,26688.4578
2013-09-12 11:30:00,87.41,87.48,87.33,87.33,33569.0758170713,56.8918,56.9373,56.8397,56.8397,33569.0758
2013-09-12 11:35:00,87.33,87.33,87.15,87.28,23977.911297908075,56.8397,56.8397,56.7225,56.8071,23977.9113
2013-09-12 11:40:00,87.28,87.28,87.16,87.27,14386.746778744844,56.8071,56.8071,56.729,56.8006,14386.7468
2013-09-12 11:45:00,87.28,87.29,87.22,87.25,17410.048638046297,56.8071,56.8137,56.7681,56.7876,17410.0486
2013-09-12 11:50:00,87.24,87.3,87.19,87.24,24499.170239166942,56.7811,56.8202,56.7486,56.7811,24499.1702
2013-09-12 11:55:00,87.23,87.27,87.18,87.25,18973.82546182291,56.7746,56.8006,56.7421,56.7876,18973.8255
2013-09-12 12:00:00,87.24,87.32,87.21,87.29,19703.587979585333,56.7811,56.8332,56.7616,56.8137,19703.588
2013-09-12 12:05:00,87.29,87.32,87.26,87.29,30024.51501651098,56.8137,56.8332,56.7941,56.8137,30024.515
2013-09-12 12:10:00,87.3,87.34,87.19,87.22,16680.28612028388,56.8202,56.8462,56.7486,56.7681,16680.2861
2013-09-12 12:15:00,87.21,87.26,87.18,87.22,14595.250355248394,56.7616,56.7941,56.7421,56.7681,14595.2504
2013-09-12 12:20:00,87.22,87.22,87.11,87.14,13135.725319723551,56.7681,56.7681,56.6965,56.716,13135.7253
2013-09-12 12:25:00,87.15,87.15,87.06,87.11,33673.32760532308,56.7225,56.7225,56.664,56.6965,33673.3276
2013-09-12 12:30:00,87.1,87.1,87.01,87.03,31067.032899028723,56.69,56.69,56.6314,56.6444,31067.0329
2013-09-12 12:35:00,87.05,87.05,86.99,87.04,39198.67238266712,56.6574,56.6574,56.6184,56.6509,39198.6724
2013-09-12 12:40:00,87.03,87.09,86.94,87.06,45766.53504252889,56.6444,56.6835,56.5859,56.664,45766.535
2013-09-12 12:45:00,87.08,87.16,87.07,87.14,9174.157366156132,56.677,56.729,56.6705,56.716,9174.1574
2013-09-12 12:50:00,87.15,87.28,87.15,87.2,22518.38626238324,56.7225,56.8071,56.7225,56.7551,22518.3863
2013-09-12 12:55:00,87.17,87.21,87.16,87.18,28981.99713399324,56.7355,56.7616,56.729,56.7421,28981.9971
2013-09-12 13:00:00,87.18,87.19,87.12,87.17,15846.271814269683,56.7421,56.7486,56.703,56.7355,15846.2718
2013-09-12 13:05:00,87.17,87.3,87.17,87.27,24603.42202741872,56.7355,56.8202,56.7355,56.8006,24603.422
2013-09-12 13:10:00,87.25,87.26,87.15,87.19,42013.47066546501,56.7876,56.7941,56.7225,56.7486,42013.4707
2013-09-12 13:15:00,87.18,87.29,87.17,87.27,26271.450639447103,56.7421,56.8137,56.7355,56.8006,26271.4506
2013-09-12 13:20:00,87.26,87.35,87.14,87.14,118951.2903952744,56.7941,56.8527,56.716,56.716,118951.2904
2013-09-12 13:25:00,87.14,87.2,87.14,87.15,14386.746778744844,56.716,56.7551,56.716,56.7225,14386.7468
2013-09-12 13:30:00,87.15,87.2,87.14,87.15,16784.53790853565,56.7225,56.7551,56.716,56.7225,16784.5379
2013-09-12 13:35:00,87.14,87.2,87.14,87.19,17618.552214549847,56.716,56.7551,56.716,56.7486,17618.5522
2013-09-12 13:40:00,87.19,87.22,87.16,87.16,17618.552214549847,56.7486,56.7681,56.729,56.729,17618.5522
2013-09-12 13:45:00,87.16,87.21,87.16,87.19,33569.0758170713,56.729,56.7616,56.729,56.7486,33569.0758
2013-09-12 13:50:00,87.19,87.21,87.16,87.17,19599.33619133356,56.7486,56.7616,56.729,56.7355,19599.3362
2013-09-12 13:55:00,87.16,87.23,87.15,87.2,31692.54362853937,56.729,56.7746,56.7225,56.7551,31692.5436
2013-09-12 14:00:00,87.2,87.2,87.13,87.16,59006.51215050422,56.7551,56.7551,56.7095,56.729,59006.5122
2013-09-12 14:05:00,87.17,87.24,87.15,87.19,44202.75821875228,56.7355,56.7811,56.7225,56.7486,44202.7582
2013-09-12 14:10:00,87.19,87.22,87.15,87.21,27939.47925147549,56.7486,56.7681,56.7225,56.7616,27939.4793
2013-09-12 14:15:00,87.2,87.22,87.18,87.21,19703.587979585333,56.7551,56.7681,56.7421,56.7616,19703.588
2013-09-12 14:20:00,87.19,87.19,87.14,87.17,19390.832614830008,56.7486,56.7486,56.716,56.7355,19390.8326
2013-09-12 14:25:00,87.16,87.21,87.14,87.2,17827.055791053393,56.729,56.7616,56.716,56.7551,17827.0558
2013-09-12 14:30:00,87.19,87.2,87.18,87.18,25124.680968677592,56.7486,56.7551,56.7421,56.7421,25124.681
2013-09-12 14:35:00,87.18,87.22,87.17,87.2,53481.16737316018,56.7421,56.7681,56.7355,56.7551,53481.1674
2013-09-12 14:40:00,87.2,87.26,87.19,87.21,34403.0901230855,56.7551,56.7941,56.7486,56.7616,34403.0901
2013-09-12 14:45:00,87.2,87.28,87.17,87.27,32630.809722805338,56.7551,56.8071,56.7355,56.8006,32630.8097
2013-09-12 14:50:00,87.28,87.3,87.25,87.28,54732.18883218148,56.8071,56.8202,56.7876,56.8071,54732.1888
2013-09-12 14:55:00,87.28,87.29,87.14,87.18,54210.929890922605,56.8071,56.8137,56.716,56.7421,54210.9299
2013-09-12 15:00:00,87.18,87.2,87.14,87.17,28356.48640448259,56.7421,56.7551,56.716,56.7355,28356.4864
2013-09-12 15:05:00,87.17,87.23,87.17,87.19,54523.68525567793,56.7355,56.7746,56.7355,56.7486,54523.6853
2013-09-12 15:10:00,87.19,87.21,87.17,87.18,46913.30471329841,56.7486,56.7616,56.7355,56.7421,46913.3047
2013-09-12 15:15:00,87.18,87.2,87.14,87.2,61091.5479155397,56.7421,56.7551,56.716,56.7551,61091.5479
2013-09-12 15:20:00,87.2,87.22,87.16,87.2,58589.50499749712,56.7551,56.7681,56.729,56.7551,58589.505
2013-09-12 15:25:00,87.2,87.22,87.16,87.18,46809.05292504664,56.7551,56.7681,56.729,56.7421,46809.0529
2013-09-12 15:30:00,87.18,87.19,87.14,87.17,48894.08869008212,56.7421,56.7486,56.716,56.7355,48894.0887
2013-09-12 15:35:00,87.18,87.23,87.16,87.22,51187.62803162115,56.7421,56.7746,56.729,56.7681,51187.628
2013-09-12 15:40:00,87.23,87.23,87.17,87.22,85799.2217312102,56.7746,56.7746,56.7355,56.7681,85799.2217
2013-09-12 15:45:00,87.21,87.22,87.18,87.22,104460.29182827778,56.7616,56.7681,56.7421,56.7681,104460.2918
2013-09-12 15:50:00,87.21,87.22,87.17,87.17,148871.5536235336,56.7616,56.7681,56.7355,56.7355,148871.5536
2013-09-12 15:55:00,87.17,87.31,87.17,87.31,261359.233147198,56.7355,56.8267,56.7355,56.8267,261359.2331
2013-09-13 09:30:00,87.57,87.94,87.48,87.75,100915.73102771748,56.9959,57.2367,56.9373,57.113,100915.731
2013-09-13 09:35:00,87.8,87.91,87.66,87.91,37739.14734714227,57.1456,57.2172,57.0545,57.2172,37739.1473
2013-09-13 09:40:00,87.89,88.17,87.85,88.08,76520.81257680229,57.2042,57.3864,57.1781,57.3278,76520.8126
2013-09-13 09:45:00,88.13,88.19,87.92,88.16,68284.92130491213,57.3604,57.3994,57.2237,57.3799,68284.9213
2013-09-13 09:50:00,88.18,88.2,88.0,88.15,61195.79970379148,57.3929,57.4059,57.2758,57.3734,61195.7997
2013-09-13 09:55:00,88.17,88.17,87.94,87.95,53064.16022015309,57.3864,57.3864,57.2367,57.2432,53064.1602
2013-09-13 10:00:00,87.94,88.01,87.88,87.99,30128.76680476276,57.2367,57.2823,57.1977,57.2693,30128.7668
2013-09-13 10:05:00,87.99,88.05,87.89,87.9,81629.15020113923,57.2693,57.3083,57.2042,57.2107,81629.1502
2013-09-13 10:10:00,87.91,89.08,87.87,88.32,1587337.7279215143,57.2172,57.9787,57.1912,57.484,1587337.7279
2013-09-13 10:15:00,88.3,88.79,88.22,88.3,297638.85545881547,57.471,57.7899,57.419,57.471,297638.8555
2013-09-13 10:20:00,88.32,88.53,88.07,88.08,255938.14015810576,57.484,57.6207,57.3213,57.3278,255938.1402
2013-09-13 10:25:00,88.08,88.1,87.47,87.77,314319.14157909935,57.3278,57.3408,56.9308,57.1261,314319.1416
2013-09-13 10:30:00,87.77,87.85,87.69,87.82,162632.7896727678,57.1261,57.1781,57.074,57.1586,162632.7897
2013-09-13 10:35:00,87.82,87.94,87.78,87.82,317655.1988031561,57.1586,57.2367,57.1326,57.1586,317655.1988
2013-09-13 10:40:00,87.83,87.98,87.82,87.88,109047.37051135584,57.1651,57.2627,57.1586,57.1977,109047.3705
2013-09-13 10:45:00,87.91,88.07,87.89,88.07,64219.10156309293,57.2172,57.3213,57.2042,57.3213,64219.1016
2013-09-13 10:50:00,88.07,88.1,88.02,88.04,116449.24747723182,57.3213,57.3408,57.2888,57.3018,116449.2475
2013-09-13 10:55:00,88.03,88.05,87.82,87.85,81212.14304813213,57.2953,57.3083,57.1586,57.1781,81212.143
2013-09-13 11:00:00,87.85,87.89,87.79,87.79,185255.42772340283,57.1781,57.2042,57.1391,57.1391,185255.4277
2013-09-13 11:05:00,87.81,87.92,87.71,87.74,170972.93273290974,57.1521,57.2237,57.087,57.1065,170972.9327
2013-09-13 11:10:00,87.71,87.81,87.71,87.78,46496.297560291314,57.087,57.1521,57.087,57.1326,46496.2976
2013-09-13 11:15:00,87.78,87.78,87.73,87.75,30545.77395776985,57.1326,57.1326,57.1,57.113,30545.774
2013-09-13 11:20:00,87.75,87.79,87.53,87.65,58172.497844490026,57.113,57.1391,56.9699,57.048,58172.4978
2013-09-13 11:25:00,87.66,87.73,87.57,87.67,72246.48925847955,57.0545,57.1,56.9959,57.061,72246.4893
2013-09-13 11:30:00,87.67,87.67,87.22,87.48,150018.32329430312,57.061,57.061,56.7681,56.9373,150018.3233
2013-09-13 11:35:00,87.48,87.51,87.39,87.48,64636.108716100025,56.9373,56.9568,56.8787,56.9373,64636.1087
2013-09-13 11:40:00,87.48,87.53,87.27,87.27,90594.8039907918,56.9373,56.9699,56.8006,56.8006,90594.804
2013-09-13 11:45:00,87.26,87.31,87.06,87.31,110194.14018212535,56.7941,56.8267,56.664,56.8267,110194.1402
2013-09-13 11:50:00,87.31,87.4,87.29,87.35,52959.90843190131,56.8267,56.8852,56.8137,56.8527,52959.9084
2013-09-13 11:55:00,87.36,87.38,87.24,87.24,114989.72244170698,56.8592,56.8722,56.7811,56.7811,114989.7224
2013-09-13 12:00:00,87.26,87.34,87.22,87.29,81212.14304813213,56.7941,56.8462,56.7681,56.8137,81212.143
2013-09-13 12:05:00,87.29,87.29,87.26,87.29,59944.77824477019,56.8137,56.8137,56.7941,56.8137,59944.7782
2013-09-13 12:10:00,87.28,87.29,87.14,87.23,42847.484971479214,56.8071,56.8137,56.716,56.7746,42847.485
2013-09-13 12:15:00,87.23,87.25,87.2,87.22,9174.157366156132,56.7746,56.7876,56.7551,56.7681,9174.1574
2013-09-13 12:20:00,87.23,87.29,87.14,87.17,270012.13157209527,56.7746,56.8137,56.716,56.7355,270012.1316
2013-09-13 12:25:00,87.17,87.23,87.06,87.08,88197.012861001,56.7355,56.7746,56.664,56.677,88197.0129
2013-09-13 12:30:00,87.07,87.16,87.07,87.13,30754.2775342734,56.6705,56.729,56.6705,56.7095,30754.2775
2013-09-13 12:35:00,87.11,87.13,87.0,87.02,37426.39198238695,56.6965,56.7095,56.6249,56.6379,37426.392
2013-09-13 12:40:00,87.02,87.02,86.91,87.0,35028.600852596144,56.6379,56.6379,56.5663,56.6249,35028.6009
2013-09-13 12:45:00,87.0,87.25,87.0,87.23,44619.76537175937,56.6249,56.7876,56.6249,56.7746,44619.7654
2013-09-13 12:50:00,87.22,87.28,87.17,87.17,35341.356217351466,56.7681,56.8071,56.7355,56.7355,35341.3562
2013-09-13 12:55:00,87.18,87.21,87.11,87.19,47017.55650155018,56.7421,56.7616,56.6965,56.7486,47017.5565
2013-09-13 13:00:00,87.19,87.24,87.12,87.16,50770.620878614056,56.7486,56.7811,56.703,56.729,50770.6209
2013-09-13 13:05:00,87.15,87.17,86.95,86.98,77354.82688281649,56.7225,56.7355,56.5924,56.6119,77354.8269
2013-09-13 13:10:00,86.98,86.98,86.86,86.89,193178.56363053765,56.6119,56.6119,56.5338,56.5533,193178.5636
2013-09-13 13:15:00,86.89,86.89,86.8,86.8,102271.00427499053,56.5533,56.5533,56.4947,56.4947,102271.0043
2013-09-13 13:20:00,86.8,86.8,86.67,86.77,47955.82259581615,56.4947,56.4947,56.4101,56.4752,47955.8226
2013-09-13 13:25:00,86.77,86.78,86.72,86.74,45870.78683078066,56.4752,56.4817,56.4427,56.4557,45870.7868
2013-09-13 13:30:00,86.75,86.79,86.74,86.77,25124.680968677592,56.4622,56.4882,56.4557,56.4752,25124.681
2013-09-13 13:35:00,86.78,86.81,86.7,86.75,57651.23890323116,56.4817,56.5012,56.4296,56.4622,57651.2389
2013-09-13 13:40:00,86.76,86.78,86.68,86.72,27313.96852196485,56.4687,56.4817,56.4166,56.4427,27313.9685
2013-09-13 13:45:00,86.72,86.72,86.61,86.64,37634.8955588905,56.4427,56.4427,56.3711,56.3906,37634.8956
2013-09-13 13:50:00,86.65,86.79,86.65,86.78,37113.63661763163,56.3971,56.4882,56.3971,56.4817,37113.6366
2013-09-13 13:55:00,86.78,86.84,86.78,86.82,21371.61659161372,56.4817,56.5208,56.4817,56.5077,21371.6166
2013-09-13 14:00:00,86.82,86.87,86.72,86.82,34820.097276092594,56.5077,56.5403,56.4427,56.5077,34820.0973
2013-09-13 14:05:00,86.81,86.83,86.79,86.82,67972.1659401568,56.5012,56.5143,56.4882,56.5077,67972.1659
2013-09-13 14:10:00,86.82,86.82,86.69,86.77,74540.02860001857,56.5077,56.5077,56.4231,56.4752,74540.0286
2013-09-13 14:15:00,86.77,86.79,86.65,86.69,127916.944184927,56.4752,56.4882,56.3971,56.4231,127916.9442
2013-09-13 14:20:00,86.7,86.7,86.6,86.64,46392.045772039535,56.4296,56.4296,56.3646,56.3906,46392.0458
2013-09-13 14:25:00,86.64,86.64,86.49,86.49,84235.44490743359,56.3906,56.3906,56.293,56.293,84235.4449
2013-09-13 14:30:00,86.48,86.51,86.33,86.39,150748.08581206555,56.2865,56.306,56.1888,56.2279,150748.0858
2013-09-13 14:35:00,86.39,86.39,86.33,86.35,77042.07151806116,56.2279,56.2279,56.1888,56.2018,77042.0715
2013-09-13 14:40:00,86.34,86.39,86.31,86.33,139801.64804562926,56.1953,56.2279,56.1758,56.1888,139801.648
2013-09-13 14:45:00,86.33,86.39,86.19,86.21,84131.19311918181,56.1888,56.2279,56.0977,56.1107,84131.1931
2013-09-13 14:50:00,86.21,86.22,86.09,86.14,82567.4162954052,56.1107,56.1172,56.0326,56.0652,82567.4163
2013-09-13 14:55:00,86.14,86.26,86.14,86.18,104668.79540478134,56.0652,56.1433,56.0652,56.0912,104668.7954
2013-09-13 15:00:00,86.18,86.22,86.14,86.18,38468.90986490469,56.0912,56.1172,56.0652,56.0912,38468.9099
2013-09-13 15:05:00,86.18,86.19,86.03,86.05,52855.65664364954,56.0912,56.0977,55.9936,56.0066,52855.6566
2013-09-13 15:10:00,86.04,86.05,85.81,85.84,140739.91413989523,56.0001,56.0066,55.8504,55.8699,140739.9141
2013-09-13 15:15:00,85.84,85.86,85.78,85.81,78397.34476533423,55.8699,55.8829,55.8309,55.8504,78397.3448
2013-09-13 15:20:00,85.83,85.96,85.78,85.91,131774.26035024264,55.8634,55.948,55.8309,55.9155,131774.2604
2013-09-13 15:25:00,85.92,85.96,85.77,85.79,126248.9155728986,55.922,55.948,55.8243,55.8374,126248.9156
2013-09-13 15:30:00,85.81,85.88,85.81,85.85,50770.620878614056,55.8504,55.8959,55.8504,55.8764,50770.6209
2013-09-13 15:35:00,85.84,85.86,85.8,85.81,84026.94133093003,55.8699,55.8829,55.8439,55.8504,84026.9413
2013-09-13 15:40:00,85.81,85.84,85.77,85.8,75686.7982707881,55.8504,55.8699,55.8243,55.8439,75686.7983
2013-09-13 15:45:00,85.8,85.85,85.77,85.77,114468.46350044812,55.8439,55.8764,55.8243,55.8243,114468.4635
2013-09-13 15:50:00,85.78,85.79,85.65,85.7,250308.54359251,55.8309,55.8374,55.7462,55.7788,250308.5436
2013-09-13 15:55:00,85.7,85.84,85.7,85.83,300974.9126828722,55.7788,55.8699,55.7788,55.8634,300974.9127
2013-09-16 09:30:00,86.56,86.76,86.43,86.43,113530.19740618214,56.3385,56.4687,56.2539,56.2539,113530.1974
2013-09-16 09:35:00,86.45,86.61,86.2,86.61,107170.83832282393,56.2669,56.3711,56.1042,56.3711,107170.8383
2013-09-16 09:40:00,86.61,86.71,86.3,86.3,148037.5393175194,56.3711,56.4362,56.1693,56.1693,148037.5393
2013-09-16 09:45:00,86.28,86.44,86.24,86.37,131565.7567737391,56.1563,56.2604,56.1302,56.2149,131565.7568
2013-09-16 09:50:00,86.37,86.51,86.29,86.3,77771.83403582359,56.2149,56.306,56.1628,56.1693,77771.834
2013-09-16 09:55:00,86.29,86.38,86.09,86.3,52021.64233763534,56.1628,56.2214,56.0326,56.1693,52021.6423
2013-09-16 10:00:00,86.28,86.48,86.25,86.44,49832.354784348085,56.1563,56.2865,56.1368,56.2604,49832.3548
2013-09-16 10:05:00,86.45,86.55,86.4,86.54,66408.38911638019,56.2669,56.332,56.2344,56.3255,66408.3891
2013-09-16 10:10:00,86.52,86.62,86.43,86.6,101541.24175722813,56.3125,56.3776,56.2539,56.3646,101541.2418
2013-09-16 10:15:00,86.6,86.63,86.51,86.59,67867.91415190503,56.3646,56.3841,56.306,56.358,67867.9142
2013-09-16 10:20:00,86.61,86.62,86.47,86.54,92575.58796757551,56.3711,56.3776,56.2799,56.3255,92575.588
2013-09-16 10:25:00,86.54,86.71,86.54,86.63,101019.98281596924,56.3255,56.4362,56.3255,56.3841,101019.9828
2013-09-16 10:30:00,86.63,86.74,86.53,86.58,133755.04432702635,56.3841,56.4557,56.319,56.3515,133755.0443
2013-09-16 10:35:00,86.57,86.57,86.39,86.39,58276.7496327418,56.345,56.345,56.2279,56.2279,58276.7496
2013-09-16 10:40:00,86.4,86.42,86.22,86.33,64323.353351344704,56.2344,56.2474,56.1172,56.1888,64323.3534
2013-09-16 10:45:00,86.3,86.3,86.18,86.26,42638.981394975664,56.1693,56.1693,56.0912,56.1433,42638.9814
2013-09-16 10:50:00,86.26,86.28,86.14,86.15,33673.32760532308,56.1433,56.1563,56.0652,56.0717,33673.3276
2013-09-16 10:55:00,86.15,86.16,86.06,86.14,25958.695274691785,56.0717,56.0782,56.0131,56.0652,25958.6953
2013-09-16 11:00:00,86.15,86.2,86.0,86.0,57963.99426798648,56.0717,56.1042,55.974,55.974,57963.9943
2013-09-16 11:05:00,86.0,86.12,85.99,86.12,78501.596553586,55.974,56.0521,55.9675,56.0521,78501.5966
2013-09-16 11:10:00,86.12,86.34,86.12,86.28,56817.22459721696,56.0521,56.1953,56.0521,56.1563,56817.2246
2013-09-16 11:15:00,86.29,86.34,86.24,86.29,43681.49927749341,56.1628,56.1953,56.1302,56.1628,43681.4993
2013-09-16 11:20:00,86.29,86.34,86.18,86.3,51708.88697288002,56.1628,56.1953,56.0912,56.1693,51708.887
2013-09-16 11:25:00,86.3,86.55,86.3,86.45,53376.91558490841,56.1693,56.332,56.1693,56.2669,53376.9156
2013-09-16 11:30:00,86.43,86.56,86.35,86.43,62446.82116281277,56.2539,56.3385,56.2018,56.2539,62446.8212
2013-09-16 11:35:00,86.43,86.46,86.33,86.42,61925.5622215539,56.2539,56.2734,56.1888,56.2474,61925.5622
2013-09-16 11:40:00,86.41,86.44,86.26,86.28,117596.01714800134,56.2409,56.2604,56.1433,56.1563,117596.0171
2013-09-16 11:45:00,86.28,86.45,86.28,86.43,100185.96850995504,56.1563,56.2669,56.1563,56.2539,100185.9685
2013-09-16 11:50:00,86.43,86.45,86.37,86.39,34298.83833483372,56.2539,56.2669,56.2149,56.2279,34298.8383
2013-09-16 11:55:00,86.39,86.56,86.39,86.52,31067.032899028723,56.2279,56.3385,56.2279,56.3125,31067.0329
2013-09-16 12:00:00,86.53,86.58,86.46,86.5,35862.61515861034,56.319,56.3515,56.2734,56.2995,35862.6152
2013-09-16 12:05:00,86.49,86.52,86.37,86.43,50562.117302110506,56.293,56.3125,56.2149,56.2539,50562.1173
2013-09-16 12:10:00,86.43,86.47,86.38,86.42,33464.82402881953,56.2539,56.2799,56.2214,56.2474,33464.824
2013-09-16 12:15:00,86.42,86.49,86.42,86.44,40866.7009946955,56.2474,56.293,56.2474,56.2604,40866.701
2013-09-16 12:20:00,86.44,86.47,86.39,86.42,20329.09870909597,56.2604,56.2799,56.2279,56.2474,20329.0987
2013-09-16 12:25:00,86.41,86.44,86.39,86.39,32109.550781546463,56.2409,56.2604,56.2279,56.2279,32109.5508
2013-09-16 12:30:00,86.4,86.43,86.34,86.42,34924.34906434437,56.2344,56.2539,56.1953,56.2474,34924.3491
2013-09-16 12:35:00,86.42,86.43,86.34,86.38,33047.81687581243,56.2474,56.2539,56.1953,56.2214,33047.8169
2013-09-16 12:40:00,86.39,86.39,86.26,86.26,25333.18454518114,56.2279,56.2279,56.1433,56.1433,25333.1845
2013-09-16 12:45:00,86.28,86.33,86.26,86.31,28981.99713399324,56.1563,56.1888,56.1433,56.1758,28981.9971
2013-09-16 12:50:00,86.32,86.38,86.3,86.3,32526.557934553563,56.1823,56.2214,56.1693,56.1693,32526.5579
2013-09-16 12:55:00,86.29,86.31,86.22,86.23,24499.170239166942,56.1628,56.1758,56.1172,56.1237,24499.1702
2013-09-16 13:00:00,86.23,86.24,86.16,86.2,34403.0901230855,56.1237,56.1302,56.0782,56.1042,34403.0901
2013-09-16 13:05:00,86.2,86.23,86.19,86.22,17827.055791053393,56.1042,56.1237,56.0977,56.1172,17827.0558
2013-09-16 13:10:00,86.22,86.34,86.22,86.27,22309.88268587969,56.1172,56.1953,56.1172,56.1498,22309.8827
2013-09-16 13:15:00,86.28,86.28,86.22,86.26,24603.42202741872,56.1563,56.1563,56.1172,56.1433,24603.422
2013-09-16 13:20:00,86.27,86.27,86.17,86.23,44098.5064305005,56.1498,56.1498,56.0847,56.1237,44098.5064
2013-09-16 13:25:00,86.22,86.34,86.2,86.27,24916.17739217404,56.1172,56.1953,56.1042,56.1498,24916.1774
2013-09-16 13:30:00,86.27,86.3,86.25,86.28,18556.81830881581,56.1498,56.1693,56.1368,56.1563,18556.8183
2013-09-16 13:35:00,86.28,86.31,86.23,86.28,19390.832614830008,56.1563,56.1758,56.1237,56.1563,19390.8326
2013-09-16 13:40:00,86.27,86.27,86.11,86.18,38990.168806163565,56.1498,56.1498,56.0456,56.0912,38990.1688
2013-09-16 13:45:00,86.18,86.18,86.07,86.07,21058.8612268584,56.0912,56.0912,56.0196,56.0196,21058.8612
2013-09-16 13:50:00,86.09,86.16,86.07,86.07,23143.89699189388,56.0326,56.0782,56.0196,56.0196,23143.897
2013-09-16 13:55:00,86.06,86.17,86.06,86.11,18452.56652056404,56.0131,56.0847,56.0131,56.0456,18452.5665
2013-09-16 14:00:00,86.11,86.14,86.0,86.01,49832.354784348085,56.0456,56.0652,55.974,55.9805,49832.3548
2013-09-16 14:05:00,86.01,86.05,85.99,86.04,42430.477818472114,55.9805,56.0066,55.9675,56.0001,42430.4778
2013-09-16 14:10:00,86.04,86.19,86.04,86.18,23977.911297908075,56.0001,56.0977,56.0001,56.0912,23977.9113
2013-09-16 14:15:00,86.18,86.26,86.16,86.22,24811.925603922267,56.0912,56.1433,56.0782,56.1172,24811.9256
2013-09-16 14:20:00,86.21,86.23,86.06,86.06,32735.06151105712,56.1107,56.1237,56.0131,56.0131,32735.0615
2013-09-16 14:25:00,86.06,86.09,85.95,85.96,17201.54506154275,56.0131,56.0326,55.9415,55.948,17201.5451
2013-09-16 14:30:00,85.95,86.01,85.88,85.88,47434.56365455728,55.9415,55.9805,55.8959,55.8959,47434.5637
2013-09-16 14:35:00,85.88,85.93,85.85,85.85,33777.57939357485,55.8959,55.9285,55.8764,55.8764,33777.5794
2013-09-16 14:40:00,85.86,85.93,85.85,85.91,33881.83118182663,55.8829,55.9285,55.8764,55.9155,33881.8312
2013-09-16 14:45:00,85.92,86.04,85.89,86.02,31379.788263784045,55.922,56.0001,55.9024,55.9871,31379.7883
2013-09-16 14:50:00,86.03,86.09,85.98,86.09,20120.59513259243,55.9936,56.0326,55.961,56.0326,20120.5951
2013-09-16 14:55:00,86.09,86.11,86.05,86.08,31484.04005203582,56.0326,56.0456,56.0066,56.0261,31484.0401
2013-09-16 15:00:00,86.07,86.11,86.04,86.11,39094.42059441534,56.0196,56.0456,56.0001,56.0456,39094.4206
2013-09-16 15:05:00,86.11,86.11,86.01,86.11,37113.63661763163,56.0456,56.0456,55.9805,56.0456,37113.6366
2013-09-16 15:10:00,86.11,86.14,86.09,86.13,45975.03861903244,56.0456,56.0652,56.0326,56.0587,45975.0386
2013-09-16 15:15:00,86.13,86.2,86.11,86.12,53376.91558490841,56.0587,56.1042,56.0456,56.0521,53376.9156
2013-09-16 15:20:00,86.13,86.19,86.09,86.1,39928.434900429536,56.0587,56.0977,56.0326,56.0391,39928.4349
2013-09-16 15:25:00,86.1,86.13,86.04,86.05,29399.00428700033,56.0391,56.0587,56.0001,56.0066,29399.0043
2013-09-16 15:30:00,86.05,86.07,85.96,86.06,50353.61372560696,56.0066,56.0196,55.948,56.0131,50353.6137
2013-09-16 15:35:00,86.05,86.07,85.94,86.03,51291.87981987293,56.0066,56.0196,55.935,55.9936,51291.8798
2013-09-16 15:40:00,86.01,86.03,85.87,85.87,55357.69956169212,55.9805,55.9936,55.8894,55.8894,55357.6996
2013-09-16 15:45:00,85.87,85.96,85.81,85.85,109151.62229960762,55.8894,55.948,55.8504,55.8764,109151.6223
2013-09-16 15:50:00,85.85,85.97,85.84,85.94,130001.97994996248,55.8764,55.9545,55.8699,55.935,130001.9799
2013-09-16 15:55:00,85.94,86.01,85.93,85.99,139176.1373161186,55.935,55.9805,55.9285,55.9675,139176.1373
2013-09-17 09:30:00,86.04,86.35,86.02,86.31,60778.79255078438,56.0001,56.2018,55.9871,56.1758,60778.7926
2013-09-17 09:35:00,86.3,86.48,86.18,86.44,43472.99570098986,56.1693,56.2865,56.0912,56.2604,43472.9957
2013-09-17 09:40:00,86.45,86.81,86.43,86.75,39407.175959170665,56.2669,56.5012,56.2539,56.4622,39407.176
2013-09-17 09:45:00,86.74,86.79,86.65,86.71,48894.08869008212,56.4557,56.4882,56.3971,56.4362,48894.0887
2013-09-17 09:50:00,86.73,86.86,86.7,86.84,30128.76680476276,56.4492,56.5338,56.4296,56.5208,30128.7668
2013-09-17 09:55:00,86.85,86.95,86.74,86.76,49728.10299609631,56.5273,56.5924,56.4557,56.4687,49728.103
2013-09-17 10:00:00,86.75,86.77,86.66,86.7,20120.59513259243,56.4622,56.4752,56.4036,56.4296,20120.5951
2013-09-17 10:05:00,86.7,86.74,86.54,86.66,37009.38482937985,56.4296,56.4557,56.3255,56.4036,37009.3848
2013-09-17 10:10:00,86.64,86.64,86.45,86.56,31692.54362853937,56.3906,56.3906,56.2669,56.3385,31692.5436
2013-09-17 10:15:00,86.53,86.63,86.42,86.55,62342.569374561,56.319,56.3841,56.2474,56.332,62342.5694
2013-09-17 10:20:00,86.55,86.71,86.48,86.7,33569.0758170713,56.332,56.4362,56.2865,56.4296,33569.0758
2013-09-17 10:25:00,86.7,86.9,86.68,86.9,30024.51501651098,56.4296,56.5598,56.4166,56.5598,30024.515
2013-09-17 10:30:00,86.9,86.99,86.85,86.9,33464.82402881953,56.5598,56.6184,56.5273,56.5598,33464.824
2013-09-17 10:35:00,86.9,86.98,86.83,86.9,20537.602285599525,56.5598,56.6119,56.5143,56.5598,20537.6023
2013-09-17 10:40:00,86.89,86.99,86.89,86.95,26062.94706294356,56.5533,56.6184,56.5533,56.5924,26062.9471
2013-09-17 10:45:00,86.96,87.15,86.95,87.07,49936.60657259986,56.5989,56.7225,56.5924,56.6705,49936.6066
2013-09-17 10:50:00,87.06,87.06,86.9,86.9,31067.032899028723,56.664,56.664,56.5598,56.5598,31067.0329
2013-09-17 10:55:00,86.9,86.93,86.86,86.9,15950.523602521458,56.5598,56.5793,56.5338,56.5598,15950.5236
2013-09-17 11:00:00,86.91,87.11,86.9,87.07,33569.0758170713,56.5663,56.6965,56.5598,56.6705,33569.0758
2013-09-17 11:05:00,87.04,87.16,87.04,87.12,18765.32188531936,56.6509,56.729,56.6509,56.703,18765.3219
2013-09-17 11:10:00,87.14,87.15,87.05,87.06,24499.170239166942,56.716,56.7225,56.6574,56.664,24499.1702
2013-09-17 11:15:00,87.06,87.14,87.01,87.14,25124.680968677592,56.664,56.716,56.6314,56.716,25124.681
2013-09-17 11:20:00,87.14,87.25,87.12,87.23,27835.22746322372,56.716,56.7876,56.703,56.7746,27835.2275
2013-09-17 11:25:00,87.25,87.35,87.21,87.34,40241.19026518486,56.7876,56.8527,56.7616,56.8462,40241.1903
2013-09-17 11:30:00,87.35,87.39,87.26,87.28,45975.03861903244,56.8527,56.8787,56.7941,56.8071,45975.0386
2013-09-17 11:35:00,87.28,87.35,87.21,87.33,31692.54362853937,56.8071,56.8527,56.7616,56.8397,31692.5436
2013-09-17 11:40:00,87.31,87.38,87.28,87.37,38573.16165315647,56.8267,56.8722,56.8071,56.8657,38573.1617
2013-09-17 11:45:00,87.37,87.38,87.28,87.28,15637.768237766137,56.8657,56.8722,56.8071,56.8071,15637.7682
2013-09-17 11:50:00,87.27,87.37,87.24,87.35,33881.83118182663,56.8006,56.8657,56.7811,56.8527,33881.8312
2013-09-17 11:55:00,87.34,87.35,87.26,87.29,17097.293273290976,56.8462,56.8527,56.7941,56.8137,17097.2933
2013-09-17 12:00:00,87.26,87.3,87.16,87.16,25228.932756929367,56.7941,56.8202,56.729,56.729,25228.9328
2013-09-17 12:05:00,87.15,87.19,87.09,87.16,28877.745345741463,56.7225,56.7486,56.6835,56.729,28877.7453
2013-09-17 12:10:00,87.16,87.22,87.11,87.2,19912.09155608888,56.729,56.7681,56.6965,56.7551,19912.0916
2013-09-17 12:15:00,87.21,87.22,87.17,87.2,19286.58082657824,56.7616,56.7681,56.7355,56.7551,19286.5808
2013-09-17 12:20:00,87.22,87.22,87.17,87.19,13448.480684478876,56.7681,56.7681,56.7355,56.7486,13448.4807
2013-09-17 12:25:00,87.17,87.22,87.17,87.19,8340.14306014194,56.7355,56.7681,56.7355,56.7486,8340.1431
2013-09-17 12:30:00,87.18,87.18,87.11,87.15,14699.502143500167,56.7421,56.7421,56.6965,56.7225,14699.5021
2013-09-17 12:35:00,87.15,87.16,87.07,87.09,13656.984260982425,56.7225,56.729,56.6705,56.6835,13656.9843
2013-09-17 12:40:00,87.09,87.16,87.09,87.14,17931.30757930517,56.6835,56.729,56.6835,56.716,17931.3076
2013-09-17 12:45:00,87.14,87.16,87.1,87.14,17931.30757930517,56.716,56.729,56.69,56.716,17931.3076
2013-09-17 12:50:00,87.13,87.15,87.11,87.14,15429.264661262589,56.7095,56.7225,56.6965,56.716,15429.2647
2013-09-17 12:55:00,87.14,87.25,87.11,87.23,37113.63661763163,56.716,56.7876,56.6965,56.7746,37113.6366
2013-09-17 13:00:00,87.22,87.29,87.22,87.28,32735.06151105712,56.7681,56.8137,56.7681,56.8071,32735.0615
2013-09-17 13:05:00,87.28,87.29,87.21,87.22,19286.58082657824,56.8071,56.8137,56.7616,56.7681,19286.5808
2013-09-17 13:10:00,87.23,87.26,87.21,87.23,12614.466378464684,56.7746,56.7941,56.7616,56.7746,12614.4664
2013-09-17 13:15:00,87.24,87.29,87.21,87.27,13031.47353147178,56.7811,56.8137,56.7616,56.8006,13031.4735
2013-09-17 13:20:00,87.25,87.29,87.25,87.27,21371.61659161372,56.7876,56.8137,56.7876,56.8006,21371.6166
2013-09-17 13:25:00,87.27,87.31,87.25,87.29,19807.839767837104,56.8006,56.8267,56.7876,56.8137,19807.8398
2013-09-17 13:30:00,87.3,87.34,87.27,87.31,30858.529322525173,56.8202,56.8462,56.8006,56.8267,30858.5293
2013-09-17 13:35:00,87.3,87.39,87.29,87.38,25333.18454518114,56.8202,56.8787,56.8137,56.8722,25333.1845
2013-09-17 13:40:00,87.39,87.47,87.38,87.47,24082.16308615985,56.8787,56.9308,56.8722,56.9308,24082.1631
2013-09-17 13:45:00,87.47,87.67,87.46,87.66,87467.25034323859,56.9308,57.061,56.9243,57.0545,87467.2503
2013-09-17 13:50:00,87.66,87.67,87.49,87.49,30650.025746021627,57.0545,57.061,56.9438,56.9438,30650.0257
2013-09-17 13:55:00,87.48,87.57,87.37,87.57,57546.987114979376,56.9373,56.9959,56.8657,56.9959,57546.9871
2013-09-17 14:00:00,87.54,87.55,87.42,87.48,19286.58082657824,56.9764,56.9829,56.8983,56.9373,19286.5808
2013-09-17 14:05:00,87.49,87.52,87.41,87.41,21788.62374462081,56.9438,56.9633,56.8918,56.8918,21788.6237
2013-09-17 14:10:00,87.41,87.43,87.37,87.39,18869.573673571136,56.8918,56.9048,56.8657,56.8787,18869.5737
2013-09-17 14:15:00,87.38,87.38,87.29,87.37,19599.33619133356,56.8722,56.8722,56.8137,56.8657,19599.3362
2013-09-17 14:20:00,87.37,87.4,87.32,87.4,29920.26322825921,56.8657,56.8852,56.8332,56.8852,29920.2632
2013-09-17 14:25:00,87.41,87.49,87.41,87.45,27626.72388672017,56.8918,56.9438,56.8918,56.9178,27626.7239
2013-09-17 14:30:00,87.44,87.47,87.38,87.42,19286.58082657824,56.9113,56.9308,56.8722,56.8983,19286.5808
2013-09-17 14:35:00,87.42,87.49,87.35,87.49,29086.248922245013,56.8983,56.9438,56.8527,56.9438,29086.2489
2013-09-17 14:40:00,87.48,87.59,87.48,87.49,52751.40485539776,56.9373,57.0089,56.9373,56.9438,52751.4049
2013-09-17 14:45:00,87.5,87.5,87.46,87.47,15950.523602521458,56.9503,56.9503,56.9243,56.9308,15950.5236
2013-09-17 14:50:00,87.47,87.47,87.41,87.42,15012.25750825549,56.9308,56.9308,56.8918,56.8983,15012.2575
2013-09-17 14:55:00,87.43,87.5,87.39,87.41,22726.889838886786,56.9048,56.9503,56.8787,56.8918,22726.8898
2013-09-17 15:00:00,87.41,87.45,87.4,87.42,18139.81115580872,56.8918,56.9178,56.8852,56.8983,18139.8112
2013-09-17 15:05:00,87.43,87.43,87.38,87.4,25645.939909936464,56.9048,56.9048,56.8722,56.8852,25645.9399
2013-09-17 15:10:00,87.4,87.41,87.33,87.36,28564.98998098614,56.8852,56.8918,56.8397,56.8592,28564.99
2013-09-17 15:15:00,87.35,87.37,87.26,87.28,33777.57939357485,56.8527,56.8657,56.7941,56.8071,33777.5794
2013-09-17 15:20:00,87.27,87.32,87.25,87.31,31796.79541679114,56.8006,56.8332,56.7876,56.8267,31796.7954
2013-09-17 15:25:00,87.32,87.44,87.3,87.42,41283.7081477026,56.8332,56.9113,56.8202,56.8983,41283.7081
2013-09-17 15:30:00,87.41,87.42,87.24,87.27,33256.32045231598,56.8918,56.8983,56.7811,56.8006,33256.3205
2013-09-17 15:35:00,87.27,87.28,87.18,87.27,66825.39626938729,56.8006,56.8071,56.7421,56.8006,66825.3963
2013-09-17 15:40:00,87.26,87.29,87.24,87.29,48268.57796057147,56.7941,56.8137,56.7811,56.8137,48268.578
2013-09-17 15:45:00,87.28,87.31,87.24,87.3,69535.94276393342,56.8071,56.8267,56.7811,56.8202,69535.9428
2013-09-17 15:50:00,87.3,87.31,87.22,87.22,84965.207425196,56.8202,56.8267,56.7681,56.7681,84965.2074
2013-09-17 15:55:00,87.22,87.29,87.22,87.27,179521.57936955523,56.7681,56.8137,56.7681,56.8006,179521.5794
2013-09-18 09:30:00,87.44,87.57,87.1,87.12,64010.59798658938,56.9113,56.9959,56.69,56.703,64010.598
2013-09-18 09:35:00,87.11,87.48,87.11,87.25,25437.43633343292,56.6965,56.9373,56.6965,56.7876,25437.4363
2013-09-18 09:40:00,87.28,87.32,87.13,87.23,37009.38482937985,56.8071,56.8332,56.7095,56.7746,37009.3848
2013-09-18 09:45:00,87.21,87.29,87.12,87.21,29920.26322825921,56.7616,56.8137,56.703,56.7616,29920.2632
2013-09-18 09:50:00,87.28,87.52,87.28,87.43,47643.06723106083,56.8071,56.9633,56.8071,56.9048,47643.0672
2013-09-18 09:55:00,87.43,87.51,87.39,87.43,35758.363370358566,56.9048,56.9568,56.8787,56.9048,35758.3634
2013-09-18 10:00:00,87.43,87.63,87.41,87.51,55670.45492644744,56.9048,57.0349,56.8918,56.9568,55670.4549
2013-09-18 10:05:00,87.54,87.64,87.48,87.58,39511.42774742244,56.9764,57.0415,56.9373,57.0024,39511.4277
2013-09-18 10:10:00,87.58,87.61,87.46,87.59,57546.987114979376,57.0024,57.0219,56.9243,57.0089,57546.9871
2013-09-18 10:15:00,87.57,87.57,87.33,87.33,55357.69956169212,56.9959,56.9959,56.8397,56.8397,55357.6996
2013-09-18 10:20:00,87.34,87.34,87.28,87.31,25333.18454518114,56.8462,56.8462,56.8071,56.8267,25333.1845
2013-09-18 10:25:00,87.31,87.39,87.29,87.39,31901.04720504292,56.8267,56.8787,56.8137,56.8787,31901.0472
2013-09-18 10:30:00,87.4,87.46,87.29,87.36,31588.291840287595,56.8852,56.9243,56.8137,56.8592,31588.2918
2013-09-18 10:35:00,87.34,87.48,87.33,87.45,22935.39341539033,56.8462,56.9373,56.8397,56.9178,22935.3934
2013-09-18 10:40:00,87.46,87.46,87.3,87.35,25020.429180425817,56.9243,56.9243,56.8202,56.8527,25020.4292
2013-09-18 10:45:00,87.33,87.38,87.29,87.3,45245.27610127002,56.8397,56.8722,56.8137,56.8202,45245.2761
2013-09-18 10:50:00,87.32,87.34,87.25,87.3,34715.84548784082,56.8332,56.8462,56.7876,56.8202,34715.8455
2013-09-18 10:55:00,87.33,87.37,87.29,87.29,18139.81115580872,56.8397,56.8657,56.8137,56.8137,18139.8112
2013-09-18 11:00:00,87.3,87.33,87.24,87.25,39407.175959170665,56.8202,56.8397,56.7811,56.7876,39407.176
2013-09-18 11:05:00,87.25,87.32,87.24,87.31,24290.6666626634,56.7876,56.8332,56.7811,56.8267,24290.6667
2013-09-18 11:10:00,87.31,87.31,87.21,87.25,31692.54362853937,56.8267,56.8267,56.7616,56.7876,31692.5436
2013-09-18 11:15:00,87.25,87.3,87.23,87.29,26062.94706294356,56.7876,56.8202,56.7746,56.8137,26062.9471
2013-09-18 11:20:00,87.31,87.35,87.29,87.32,16263.27896727678,56.8267,56.8527,56.8137,56.8332,16263.279
2013-09-18 11:25:00,87.31,87.38,87.29,87.29,13865.487837485976,56.8267,56.8722,56.8137,56.8137,13865.4878
2013-09-18 11:30:00,87.29,87.35,87.29,87.3,13448.480684478876,56.8137,56.8527,56.8137,56.8202,13448.4807
2013-09-18 11:35:00,87.31,87.33,87.28,87.28,12405.962801961134,56.8267,56.8397,56.8071,56.8071,12405.9628
2013-09-18 11:40:00,87.27,87.29,87.22,87.28,20641.8540738513,56.8006,56.8137,56.7681,56.8071,20641.8541
2013-09-18 11:45:00,87.28,87.32,87.24,87.26,21580.120168117268,56.8071,56.8332,56.7811,56.7941,21580.1202
2013-09-18 11:50:00,87.26,87.36,87.26,87.34,25124.680968677592,56.7941,56.8592,56.7941,56.8462,25124.681
2013-09-18 11:55:00,87.34,87.37,87.26,87.31,12822.969954968232,56.8462,56.8657,56.7941,56.8267,12822.97
2013-09-18 12:00:00,87.31,87.33,87.25,87.27,18765.32188531936,56.8267,56.8397,56.7876,56.8006,18765.3219
2013-09-18 12:05:00,87.26,87.32,87.24,87.31,24811.925603922267,56.7941,56.8332,56.7811,56.8267,24811.9256
2013-09-18 12:10:00,87.3,87.33,87.27,87.33,19390.832614830008,56.8202,56.8397,56.8006,56.8397,19390.8326
2013-09-18 12:15:00,87.32,87.36,87.28,87.33,14803.753931751942,56.8332,56.8592,56.8071,56.8397,14803.7539
2013-09-18 12:20:00,87.33,87.33,87.28,87.28,27105.464945461303,56.8397,56.8397,56.8071,56.8071,27105.4649
2013-09-18 12:25:00,87.28,87.31,87.27,87.3,26688.457792454206,56.8071,56.8267,56.8006,56.8202,26688.4578
2013-09-18 12:30:00,87.29,87.31,87.29,87.3,16576.034332032104,56.8137,56.8267,56.8137,56.8202,16576.0343
2013-09-18 12:35:00,87.3,87.32,87.27,87.29,14282.49499049307,56.8202,56.8332,56.8006,56.8137,14282.495
2013-09-18 12:40:00,87.29,87.31,87.26,87.28,14595.250355248394,56.8137,56.8267,56.7941,56.8071,14595.2504
2013-09-18 12:45:00,87.3,87.31,87.26,87.3,22726.889838886786,56.8202,56.8267,56.7941,56.8202,22726.8898
2013-09-18 12:50:00,87.29,87.38,87.29,87.36,9591.16451916323,56.8137,56.8722,56.8137,56.8592,9591.1645
2013-09-18 12:55:00,87.38,87.4,87.36,87.38,16784.53790853565,56.8722,56.8852,56.8592,56.8722,16784.5379
2013-09-18 13:00:00,87.37,87.37,87.32,87.33,10216.675248673875,56.8657,56.8657,56.8332,56.8397,10216.6752
2013-09-18 13:05:00,87.32,87.33,87.29,87.31,13761.2360492342,56.8332,56.8397,56.8137,56.8267,13761.236
2013-09-18 13:10:00,87.33,87.38,87.31,87.33,21684.371956369043,56.8397,56.8722,56.8267,56.8397,21684.372
2013-09-18 13:15:00,87.33,87.4,87.32,87.39,16054.775390773231,56.8397,56.8852,56.8332,56.8787,16054.7754
2013-09-18 13:20:00,87.4,87.47,87.39,87.44,8652.898424897261,56.8852,56.9308,56.8787,56.9113,8652.8984
2013-09-18 13:25:00,87.45,87.52,87.44,87.47,11050.68955468807,56.9178,56.9633,56.9113,56.9308,11050.6896
2013-09-18 13:30:00,87.47,87.5,87.43,87.46,11154.941342939845,56.9308,56.9503,56.9048,56.9243,11154.9413
2013-09-18 13:35:00,87.44,87.53,87.44,87.51,18139.81115580872,56.9113,56.9699,56.9113,56.9568,18139.8112
2013-09-18 13:40:00,87.52,87.61,87.52,87.58,20120.59513259243,56.9633,57.0219,56.9633,57.0024,20120.5951
2013-09-18 13:45:00,87.57,87.61,87.56,87.59,15325.012873010814,56.9959,57.0219,56.9894,57.0089,15325.0129
2013-09-18 13:50:00,87.58,87.63,87.56,87.61,23977.911297908075,57.0024,57.0349,56.9894,57.0219,23977.9113
2013-09-18 13:55:00,87.63,87.74,87.61,87.72,39824.18311217776,57.0349,57.1065,57.0219,57.0935,39824.1831
2013-09-18 14:00:00,87.75,88.83,87.74,88.27,232272.984224953,57.113,57.816,57.1065,57.4515,232272.9842
2013-09-18 14:05:00,88.29,88.47,88.13,88.21,98309.43632142313,57.4645,57.5817,57.3604,57.4124,98309.4363
2013-09-18 14:10:00,88.21,88.56,88.2,88.34,178374.8096987857,57.4124,57.6402,57.4059,57.4971,178374.8097
2013-09-18 14:15:00,88.35,88.48,88.25,88.26,75374.04290603277,57.5036,57.5882,57.4385,57.445,75374.0429
2013-09-18 14:20:00,88.27,88.58,88.25,88.52,114155.7081356928,57.4515,57.6533,57.4385,57.6142,114155.7081
2013-09-18 14:25:00,88.5,88.56,88.28,88.37,79648.36622435552,57.6012,57.6402,57.458,57.5166,79648.3662
2013-09-18 14:30:00,88.36,88.39,88.26,88.36,81733.401989391,57.5101,57.5296,57.445,57.5101,81733.402
2013-09-18 14:35:00,88.38,88.55,88.33,88.55,62968.08010407164,57.5231,57.6337,57.4905,57.6337,62968.0801
2013-09-18 14:40:00,88.55,88.76,88.49,88.74,83401.43060141939,57.6337,57.7704,57.5947,57.7574,83401.4306
2013-09-18 14:45:00,88.75,88.78,88.66,88.73,69327.43918742987,57.7639,57.7834,57.7053,57.7509,69327.4392
2013-09-18 14:50:00,88.73,88.85,88.73,88.83,59840.52645651841,57.7509,57.829,57.7509,57.816,59840.5265
2013-09-18 14:55:00,88.84,89.06,88.84,89.02,71203.9713759618,57.8225,57.9657,57.8225,57.9396,71203.9714
2013-09-18 15:00:00,89.06,89.06,88.97,89.02,63906.34619833761,57.9657,57.9657,57.9071,57.9396,63906.3462
2013-09-18 15:05:00,88.97,89.0,88.86,88.89,54732.18883218148,57.9071,57.9266,57.8355,57.855,54732.1888
2013-09-18 15:10:00,88.89,88.9,88.68,88.7,48268.57796057147,57.855,57.8615,57.7183,57.7314,48268.578
2013-09-18 15:15:00,88.68,88.7,88.48,88.5,32318.054358050013,57.7183,57.7314,57.5882,57.6012,32318.0544
2013-09-18 15:20:00,88.49,88.56,88.43,88.5,59006.51215050422,57.5947,57.6402,57.5556,57.6012,59006.5122
2013-09-18 15:25:00,88.48,88.58,88.46,88.51,54002.426314419055,57.5882,57.6533,57.5752,57.6077,54002.4263
2013-09-18 15:30:00,88.55,88.65,88.5,88.53,62134.06579805745,57.6337,57.6988,57.6012,57.6207,62134.0658
2013-09-18 15:35:00,88.53,88.55,88.43,88.55,68076.41772840857,57.6207,57.6337,57.5556,57.6337,68076.4177
2013-09-18 15:40:00,88.55,88.62,88.51,88.51,52855.65664364954,57.6337,57.6793,57.6077,57.6077,52855.6566
2013-09-18 15:45:00,88.51,88.61,88.42,88.46,81420.64662463569,57.6077,57.6728,57.5491,57.5752,81420.6466
2013-09-18 15:50:00,88.46,88.57,88.4,88.4,87362.99855498681,57.5752,57.6468,57.5361,57.5361,87362.9986
2013-09-18 15:55:00,88.41,88.61,88.4,88.54,217260.7267166975,57.5426,57.6728,57.5361,57.6272,217260.7267
2013-09-19 09:30:00,88.67,88.82,88.66,88.81,63176.58368057519,57.7118,57.8095,57.7053,57.803,63176.5837
2013-09-19 09:35:00,88.84,88.89,88.42,88.43,26688.457792454206,57.8225,57.855,57.5491,57.5556,26688.4578
2013-09-19 09:40:00,88.47,88.73,88.29,88.64,46809.05292504664,57.5817,57.7509,57.4645,57.6923,46809.0529
2013-09-19 09:45:00,88.65,88.79,88.57,88.73,39615.67953567421,57.6988,57.7899,57.6468,57.7509,39615.6795
2013-09-19 09:50:00,88.77,88.91,88.71,88.76,83401.43060141939,57.7769,57.868,57.7379,57.7704,83401.4306
2013-09-19 09:55:00,88.8,88.9,88.7,88.9,60778.79255078438,57.7965,57.8615,57.7314,57.8615,60778.7926
2013-09-19 10:00:00,88.89,89.1,88.86,88.95,63697.84262183406,57.855,57.9917,57.8355,57.8941,63697.8426
2013-09-19 10:05:00,88.97,88.98,88.7,88.73,44515.5135835076,57.9071,57.9136,57.7314,57.7509,44515.5136
2013-09-19 10:10:00,88.73,88.92,88.73,88.82,57234.231750224055,57.7509,57.8746,57.7509,57.8095,57234.2318
2013-09-19 10:15:00,88.84,88.87,88.65,88.74,49832.354784348085,57.8225,57.842,57.6988,57.7574,49832.3548
2013-09-19 10:20:00,88.76,88.8,88.69,88.74,64636.108716100025,57.7704,57.7965,57.7249,57.7574,64636.1087
2013-09-19 10:25:00,88.73,88.74,88.58,88.59,29503.25607525211,57.7509,57.7574,57.6533,57.6598,29503.2561
2013-09-19 10:30:00,88.58,88.61,88.42,88.48,69431.69097568165,57.6533,57.6728,57.5491,57.5882,69431.691
2013-09-19 10:35:00,88.48,88.59,88.36,88.59,23665.15593315276,57.5882,57.6598,57.5101,57.6598,23665.1559
2013-09-19 10:40:00,88.61,88.81,88.54,88.81,30441.52216951808,57.6728,57.803,57.6272,57.803,30441.5222
2013-09-19 10:45:00,88.79,88.87,88.79,88.81,27939.47925147549,57.7899,57.842,57.7899,57.803,27939.4793
2013-09-19 10:50:00,88.8,88.9,88.8,88.83,16159.027179025006,57.7965,57.8615,57.7965,57.816,16159.0272
2013-09-19 10:55:00,88.8,88.91,88.79,88.82,26896.96136895776,57.7965,57.868,57.7899,57.8095,26896.9614
2013-09-19 11:00:00,88.81,88.81,88.66,88.7,37739.14734714227,57.803,57.803,57.7053,57.7314,37739.1473
2013-09-19 11:05:00,88.7,88.75,88.62,88.73,36905.13304112808,57.7314,57.7639,57.6793,57.7509,36905.133
2013-09-19 11:10:00,88.72,88.73,88.54,88.54,12614.466378464684,57.7444,57.7509,57.6272,57.6272,12614.4664
2013-09-19 11:15:00,88.53,88.6,88.52,88.58,27939.47925147549,57.6207,57.6663,57.6142,57.6533,27939.4793
2013-09-19 11:20:00,88.59,88.6,88.47,88.48,37530.64377063872,57.6598,57.6663,57.5817,57.5882,37530.6438
2013-09-19 11:25:00,88.46,88.62,88.46,88.53,15116.509296507264,57.5752,57.6793,57.5752,57.6207,15116.5093
2013-09-19 11:30:00,88.55,88.62,88.53,88.62,91533.0700850578,57.6337,57.6793,57.6207,57.6793,91533.0701
2013-09-19 11:35:00,88.62,88.73,88.61,88.72,59319.26751525954,57.6793,57.7509,57.6728,57.7444,59319.2675
2013-09-19 11:40:00,88.7,88.71,88.51,88.51,34924.34906434437,57.7314,57.7379,57.6077,57.6077,34924.3491
2013-09-19 11:45:00,88.51,88.62,88.51,88.62,24499.170239166942,57.6077,57.6793,57.6077,57.6793,24499.1702
2013-09-19 11:50:00,88.6,88.69,88.6,88.69,18035.559367556943,57.6663,57.7249,57.6663,57.7249,18035.5594
2013-09-19 11:55:00,88.7,88.73,88.57,88.68,22101.37910937614,57.7314,57.7509,57.6468,57.7183,22101.3791
2013-09-19 12:00:00,88.68,88.83,88.66,88.81,40136.93847693308,57.7183,57.816,57.7053,57.803,40136.9385
2013-09-19 12:05:00,88.82,88.93,88.8,88.91,26375.70242769888,57.8095,57.8811,57.7965,57.868,26375.7024
2013-09-19 12:10:00,88.93,88.93,88.76,88.76,18661.07009706759,57.8811,57.8811,57.7704,57.7704,18661.0701
2013-09-19 12:15:00,88.79,88.83,88.76,88.76,10216.675248673875,57.7899,57.816,57.7704,57.7704,10216.6752
2013-09-19 12:20:00,88.76,88.77,88.66,88.66,13448.480684478876,57.7704,57.7769,57.7053,57.7053,13448.4807
2013-09-19 12:25:00,88.66,88.69,88.6,88.62,20746.105862103075,57.7053,57.7249,57.6663,57.6793,20746.1059
2013-09-19 12:30:00,88.61,88.68,88.57,88.64,18869.573673571136,57.6728,57.7183,57.6468,57.6923,18869.5737
2013-09-19 12:35:00,88.66,88.69,88.61,88.64,15012.25750825549,57.7053,57.7249,57.6728,57.6923,15012.2575
2013-09-19 12:40:00,88.65,88.72,88.64,88.66,15950.523602521458,57.6988,57.7444,57.6923,57.7053,15950.5236
2013-09-19 12:45:00,88.66,88.67,88.53,88.54,17931.30757930517,57.7053,57.7118,57.6207,57.6272,17931.3076
2013-09-19 12:50:00,88.53,88.57,88.51,88.54,14386.746778744844,57.6207,57.6468,57.6077,57.6272,14386.7468
2013-09-19 12:55:00,88.55,88.55,88.39,88.39,12614.466378464684,57.6337,57.6337,57.5296,57.5296,12614.4664
2013-09-19 13:00:00,88.4,88.47,88.39,88.41,12093.207437205812,57.5361,57.5817,57.5296,57.5426,12093.2074
2013-09-19 13:05:00,88.4,88.45,88.38,88.39,10425.178825177423,57.5361,57.5687,57.5231,57.5296,10425.1788
2013-09-19 13:10:00,88.38,88.48,88.32,88.48,25333.18454518114,57.5231,57.5882,57.484,57.5882,25333.1845
2013-09-19 13:15:00,88.47,88.59,88.45,88.55,26584.20600420243,57.5817,57.6598,57.5687,57.6337,26584.206
2013-09-19 13:20:00,88.55,88.57,88.49,88.55,18765.32188531936,57.6337,57.6468,57.5947,57.6337,18765.3219
2013-09-19 13:25:00,88.55,88.56,88.51,88.56,9174.157366156132,57.6337,57.6402,57.6077,57.6402,9174.1574
2013-09-19 13:30:00,88.54,88.56,88.5,88.52,15950.523602521458,57.6272,57.6402,57.6012,57.6142,15950.5236
2013-09-19 13:35:00,88.52,88.52,88.44,88.46,18869.573673571136,57.6142,57.6142,57.5621,57.5752,18869.5737
2013-09-19 13:40:00,88.46,88.5,88.42,88.42,16784.53790853565,57.5752,57.6012,57.5491,57.5491,16784.5379
2013-09-19 13:45:00,88.42,88.42,88.32,88.4,18661.07009706759,57.5491,57.5491,57.484,57.5361,18661.0701
2013-09-19 13:50:00,88.39,88.4,88.34,88.38,10529.430613429198,57.5296,57.5361,57.4971,57.5231,10529.4306
2013-09-19 13:55:00,88.38,88.39,88.31,88.31,21788.62374462081,57.5231,57.5296,57.4775,57.4775,21788.6237
2013-09-19 14:00:00,88.32,88.32,88.19,88.25,38468.90986490469,57.484,57.484,57.3994,57.4385,38468.9099
2013-09-19 14:05:00,88.27,88.29,88.2,88.24,26375.70242769888,57.4515,57.4645,57.4059,57.432,26375.7024
2013-09-19 14:10:00,88.23,88.3,88.21,88.23,29711.75965175566,57.4255,57.471,57.4124,57.4255,29711.7597
2013-09-19 14:15:00,88.23,88.26,88.19,88.23,18348.314732312265,57.4255,57.445,57.3994,57.4255,18348.3147
2013-09-19 14:20:00,88.23,88.32,88.2,88.27,32839.31329930889,57.4255,57.484,57.4059,57.4515,32839.3133
2013-09-19 14:25:00,88.27,88.28,88.18,88.18,28356.48640448259,57.4515,57.458,57.3929,57.3929,28356.4864
2013-09-19 14:30:00,88.18,88.2,88.1,88.12,19703.587979585333,57.3929,57.4059,57.3408,57.3539,19703.588
2013-09-19 14:35:00,88.12,88.12,88.07,88.1,34194.58654658195,57.3539,57.3539,57.3213,57.3408,34194.5865
2013-09-19 14:40:00,88.09,88.13,88.06,88.13,24707.673815670496,57.3343,57.3604,57.3148,57.3604,24707.6738
2013-09-19 14:45:00,88.12,88.17,88.08,88.12,31067.032899028723,57.3539,57.3864,57.3278,57.3539,31067.0329
2013-09-19 14:50:00,88.11,88.22,88.11,88.11,52438.64949064244,57.3474,57.419,57.3474,57.3474,52438.6495
2013-09-19 14:55:00,88.11,88.21,88.08,88.2,31379.788263784045,57.3474,57.4124,57.3278,57.4059,31379.7883
2013-09-19 15:00:00,88.21,88.25,88.17,88.23,31067.032899028723,57.4124,57.4385,57.3864,57.4255,31067.0329
2013-09-19 15:05:00,88.22,88.29,88.2,88.28,85694.96994295843,57.419,57.4645,57.4059,57.458,85694.9699
2013-09-19 15:10:00,88.28,88.35,88.27,88.34,28043.73103972727,57.458,57.5036,57.4515,57.4971,28043.731
2013-09-19 15:15:00,88.34,88.47,88.33,88.44,38364.65807665292,57.4971,57.5817,57.4905,57.5621,38364.6581
2013-09-19 15:20:00,88.43,88.46,88.39,88.42,39094.42059441534,57.5556,57.5752,57.5296,57.5491,39094.4206
2013-09-19 15:25:00,88.42,88.42,88.26,88.26,49519.59941959276,57.5491,57.5491,57.445,57.445,49519.5994
2013-09-19 15:30:00,88.25,88.27,88.19,88.23,62134.06579805745,57.4385,57.4515,57.3994,57.4255,62134.0658
2013-09-19 15:35:00,88.24,88.24,88.16,88.19,72246.48925847955,57.432,57.432,57.3799,57.3994,72246.4893
2013-09-19 15:40:00,88.19,88.27,88.18,88.27,82880.17166016051,57.3994,57.4515,57.3929,57.4515,82880.1717
2013-09-19 15:45:00,88.27,88.31,88.21,88.31,84026.94133093003,57.4515,57.4775,57.4124,57.4775,84026.9413
2013-09-19 15:50:00,88.3,88.37,88.26,88.31,80273.87695386616,57.471,57.5166,57.445,57.4775,80273.877
2013-09-19 15:55:00,88.32,88.38,88.29,88.34,167741.12729710474,57.484,57.5231,57.4645,57.4971,167741.1273
2013-09-20 09:30:00,88.59,88.59,88.22,88.22,795858.1515140445,57.6598,57.6598,57.419,57.419,795858.1515
2013-09-20 09:35:00,88.22,88.27,88.02,88.09,33986.0829700784,57.419,57.4515,57.2888,57.3343,33986.083
2013-09-20 09:40:00,88.09,88.13,88.01,88.03,27313.96852196485,57.3343,57.3604,57.2823,57.2953,27313.9685
2013-09-20 09:45:00,88.03,88.14,88.01,88.02,55044.9441969368,57.2953,57.3669,57.2823,57.2888,55044.9442
2013-09-20 09:50:00,88.03,88.24,88.03,88.23,46496.297560291314,57.2953,57.432,57.2953,57.4255,46496.2976
2013-09-20 09:55:00,88.22,88.26,88.05,88.25,54940.69240868503,57.419,57.445,57.3083,57.4385,54940.6924
2013-09-20 10:00:00,88.2,88.26,88.1,88.15,43160.240336234536,57.4059,57.445,57.3408,57.3734,43160.2403
2013-09-20 10:05:00,88.14,88.14,87.98,88.0,51813.1387611318,57.3669,57.3669,57.2627,57.2758,51813.1388
2013-09-20 10:10:00,87.98,88.06,87.93,87.93,35341.356217351466,57.2627,57.3148,57.2302,57.2302,35341.3562
2013-09-20 10:15:00,87.94,88.0,87.85,87.9,24186.414874411625,57.2367,57.2758,57.1781,57.2107,24186.4149
2013-09-20 10:20:00,87.91,88.06,87.87,88.06,26896.96136895776,57.2172,57.3148,57.1912,57.3148,26896.9614
2013-09-20 10:25:00,88.06,88.1,87.95,87.96,22935.39341539033,57.3148,57.3408,57.2432,57.2497,22935.3934
2013-09-20 10:30:00,87.94,88.15,87.94,88.1,14178.243202241296,57.2367,57.3734,57.2367,57.3408,14178.2432
2013-09-20 10:35:00,88.1,88.15,88.05,88.07,20016.34334434065,57.3408,57.3734,57.3083,57.3213,20016.3433
2013-09-20 10:40:00,88.06,88.15,87.97,88.15,27939.47925147549,57.3148,57.3734,57.2562,57.3734,27939.4793
2013-09-20 10:45:00,88.13,88.23,88.09,88.23,46392.045772039535,57.3604,57.4255,57.3343,57.4255,46392.0458
2013-09-20 10:50:00,88.21,88.3,88.2,88.29,27001.213157209528,57.4124,57.471,57.4059,57.4645,27001.2132
2013-09-20 10:55:00,88.29,88.36,88.16,88.36,57025.728173720505,57.4645,57.5101,57.3799,57.5101,57025.7282
2013-09-20 11:00:00,88.37,88.53,88.36,88.39,29920.26322825921,57.5166,57.6207,57.5101,57.5296,29920.2632
2013-09-20 11:05:00,88.38,88.51,88.35,88.5,35549.859793855016,57.5231,57.6077,57.5036,57.6012,35549.8598
2013-09-20 11:10:00,88.48,88.5,88.41,88.47,34715.84548784082,57.5882,57.6012,57.5426,57.5817,34715.8455
2013-09-20 11:15:00,88.47,88.62,88.45,88.47,62029.81400980567,57.5817,57.6793,57.5687,57.5817,62029.814
2013-09-20 11:20:00,88.47,88.47,88.29,88.29,40866.7009946955,57.5817,57.5817,57.4645,57.4645,40866.701
2013-09-20 11:25:00,88.28,88.37,88.25,88.36,47643.06723106083,57.458,57.5166,57.4385,57.5101,47643.0672
2013-09-20 11:30:00,88.4,88.43,88.35,88.35,19703.587979585333,57.5361,57.5556,57.5036,57.5036,19703.588
2013-09-20 11:35:00,88.36,88.36,88.22,88.29,45870.78683078066,57.5101,57.5101,57.419,57.4645,45870.7868
2013-09-20 11:40:00,88.29,88.3,88.21,88.25,22205.630897627914,57.4645,57.471,57.4124,57.4385,22205.6309
2013-09-20 11:45:00,88.24,88.4,88.23,88.38,59944.77824477019,57.432,57.5361,57.4255,57.5231,59944.7782
2013-09-20 11:50:00,88.37,88.41,88.27,88.29,19390.832614830008,57.5166,57.5426,57.4515,57.4645,19390.8326
2013-09-20 11:55:00,88.3,88.33,88.18,88.19,39407.175959170665,57.471,57.4905,57.3929,57.3994,39407.176
2013-09-20 12:00:00,88.22,88.3,88.18,88.26,52334.39770239067,57.419,57.471,57.3929,57.445,52334.3977
2013-09-20 12:05:00,88.27,88.32,88.25,88.27,15325.012873010814,57.4515,57.484,57.4385,57.4515,15325.0129
2013-09-20 12:10:00,88.26,88.27,88.18,88.21,9799.66809566678,57.445,57.4515,57.3929,57.4124,9799.6681
2013-09-20 12:15:00,88.21,88.25,88.2,88.23,15325.012873010814,57.4124,57.4385,57.4059,57.4255,15325.0129
2013-09-20 12:20:00,88.23,88.25,88.14,88.17,22205.630897627914,57.4255,57.4385,57.3669,57.3864,22205.6309
2013-09-20 12:25:00,88.17,88.26,88.15,88.25,16784.53790853565,57.3864,57.445,57.3734,57.4385,16784.5379
2013-09-20 12:30:00,88.23,88.24,88.15,88.15,10737.934189932746,57.4255,57.432,57.3734,57.3734,10737.9342
2013-09-20 12:35:00,88.16,88.28,88.16,88.21,14699.502143500167,57.3799,57.458,57.3799,57.4124,14699.5021
2013-09-20 12:40:00,88.23,88.23,88.11,88.15,19390.832614830008,57.4255,57.4255,57.3474,57.3734,19390.8326
2013-09-20 12:45:00,88.16,88.2,88.15,88.17,21580.120168117268,57.3799,57.4059,57.3734,57.3864,21580.1202
2013-09-20 12:50:00,88.17,88.22,88.16,88.21,6359.359083358228,57.3864,57.419,57.3799,57.4124,6359.3591
2013-09-20 12:55:00,88.2,88.27,88.15,88.15,22518.38626238324,57.4059,57.4515,57.3734,57.3734,22518.3863
2013-09-20 13:00:00,88.16,88.21,88.13,88.2,23456.652356649203,57.3799,57.4124,57.3604,57.4059,23456.6524
2013-09-20 13:05:00,88.19,88.2,88.13,88.15,23352.40056839743,57.3994,57.4059,57.3604,57.3734,23352.4006
2013-09-20 13:10:00,88.16,88.18,88.12,88.13,40136.93847693308,57.3799,57.3929,57.3539,57.3604,40136.9385
2013-09-20 13:15:00,88.13,88.2,88.1,88.17,51708.88697288002,57.3604,57.4059,57.3408,57.3864,51708.887
2013-09-20 13:20:00,88.17,88.18,88.08,88.08,9903.919883918552,57.3864,57.3929,57.3278,57.3278,9903.9199
2013-09-20 13:25:00,88.08,88.14,88.05,88.09,19078.07725007469,57.3278,57.3669,57.3083,57.3343,19078.0773
2013-09-20 13:30:00,88.1,88.12,88.08,88.08,16576.034332032104,57.3408,57.3539,57.3278,57.3278,16576.0343
2013-09-20 13:35:00,88.08,88.08,88.0,88.01,9903.919883918552,57.3278,57.3278,57.2758,57.2823,9903.9199
2013-09-20 13:40:00,88.0,88.04,87.94,88.02,18348.314732312265,57.2758,57.3018,57.2367,57.2888,18348.3147
2013-09-20 13:45:00,88.02,88.05,87.96,87.96,9382.66094265968,57.2888,57.3083,57.2497,57.2497,9382.6609
2013-09-20 13:50:00,87.96,88.06,87.96,88.01,39928.434900429536,57.2497,57.3148,57.2497,57.2823,39928.4349
2013-09-20 13:55:00,88.01,88.03,87.91,87.91,14178.243202241296,57.2823,57.2953,57.2172,57.2172,14178.2432
2013-09-20 14:00:00,87.91,87.99,87.87,87.96,33777.57939357485,57.2172,57.2693,57.1912,57.2497,33777.5794
2013-09-20 14:05:00,87.95,87.95,87.88,87.88,22831.14162713856,57.2432,57.2432,57.1977,57.1977,22831.1416
2013-09-20 14:10:00,87.88,87.93,87.85,87.91,18661.07009706759,57.1977,57.2302,57.1781,57.2172,18661.0701
2013-09-20 14:15:00,87.91,87.91,87.86,87.9,16680.28612028388,57.2172,57.2172,57.1846,57.2107,16680.2861
2013-09-20 14:20:00,87.92,88.0,87.85,87.96,19703.587979585333,57.2237,57.2758,57.1781,57.2497,19703.588
2013-09-20 14:25:00,87.98,88.0,87.93,87.99,16159.027179025006,57.2627,57.2758,57.2302,57.2693,16159.0272
2013-09-20 14:30:00,87.99,88.05,87.97,88.02,29399.00428700033,57.2693,57.3083,57.2562,57.2888,29399.0043
2013-09-20 14:35:00,88.01,88.01,87.89,87.94,25228.932756929367,57.2823,57.2823,57.2042,57.2367,25228.9328
2013-09-20 14:40:00,87.95,88.03,87.91,87.99,31484.04005203582,57.2432,57.2953,57.2172,57.2693,31484.0401
2013-09-20 14:45:00,87.99,87.99,87.93,87.96,17410.048638046297,57.2693,57.2693,57.2302,57.2497,17410.0486
2013-09-20 14:50:00,87.97,87.98,87.87,87.87,16784.53790853565,57.2562,57.2627,57.1912,57.1912,16784.5379
2013-09-20 14:55:00,87.87,87.91,87.85,87.88,28460.738192734367,57.1912,57.2172,57.1781,57.1977,28460.7382
2013-09-20 15:00:00,87.87,88.04,87.87,87.97,75582.54648253632,57.1912,57.3018,57.1912,57.2562,75582.5465
2013-09-20 15:05:00,87.98,87.99,87.83,87.86,38990.168806163565,57.2627,57.2693,57.1651,57.1846,38990.1688
2013-09-20 15:10:00,87.86,87.88,87.84,87.85,57234.231750224055,57.1846,57.1977,57.1716,57.1781,57234.2318
2013-09-20 15:15:00,87.83,87.96,87.83,87.91,63697.84262183406,57.1651,57.2497,57.1651,57.2172,63697.8426
2013-09-20 15:20:00,87.91,87.93,87.85,87.86,49832.354784348085,57.2172,57.2302,57.1781,57.1846,49832.3548
2013-09-20 15:25:00,87.87,87.93,87.87,87.9,104460.29182827778,57.1912,57.2302,57.1912,57.2107,104460.2918
2013-09-20 15:30:00,87.9,87.92,87.87,87.9,85903.47351946197,57.2107,57.2237,57.1912,57.2107,85903.4735
2013-09-20 15:35:00,87.9,87.97,87.89,87.96,90594.8039907918,57.2107,57.2562,57.2042,57.2497,90594.804
2013-09-20 15:40:00,87.95,88.0,87.95,87.96,65365.87123386245,57.2432,57.2758,57.2432,57.2497,65365.8712
2013-09-20 15:45:00,87.97,88.01,87.87,87.93,82463.16450715343,57.2562,57.2823,57.1912,57.2302,82463.1645
2013-09-20 15:50:00,87.93,87.95,87.88,87.9,82880.17166016051,57.2302,57.2432,57.1977,57.2107,82880.1717
2013-09-20 15:55:00,87.9,87.95,87.84,87.87,282105.3390093011,57.2107,57.2432,57.1716,57.1912,282105.339
2013-09-23 09:30:00,87.41,87.67,87.35,87.63,145431.24461122506,56.8918,57.061,56.8527,57.0349,145431.2446
2013-09-23 09:35:00,87.64,87.9,87.59,87.79,56817.22459721696,57.0415,57.2107,57.0089,57.1391,56817.2246
2013-09-23 09:40:00,87.78,87.84,87.55,87.69,73080.50356449375,57.1326,57.1716,56.9829,57.074,73080.5036
2013-09-23 09:45:00,87.66,87.86,87.63,87.65,72350.74104673132,57.0545,57.1846,57.0349,57.048,72350.741
2013-09-23 09:50:00,87.69,87.7,87.53,87.53,74957.03575302567,57.074,57.0805,56.9699,56.9699,74957.0358
2013-09-23 09:55:00,87.53,87.57,87.4,87.4,62029.81400980567,56.9699,56.9959,56.8852,56.8852,62029.814
2013-09-23 10:00:00,87.38,87.57,87.36,87.5,97892.429168416,56.8722,56.9959,56.8592,56.9503,97892.4292
2013-09-23 10:05:00,87.5,87.51,87.34,87.35,52021.64233763534,56.9503,56.9568,56.8462,56.8527,52021.6423
2013-09-23 10:10:00,87.35,87.55,87.34,87.47,143971.71957570023,56.8527,56.9829,56.8462,56.9308,143971.7196
2013-09-23 10:15:00,87.46,87.67,87.43,87.67,19912.09155608888,56.9243,57.061,56.9048,57.061,19912.0916
2013-09-23 10:20:00,87.66,87.67,87.47,87.47,39928.434900429536,57.0545,57.061,56.9308,56.9308,39928.4349
2013-09-23 10:25:00,87.47,87.55,87.43,87.44,43055.98854798276,56.9308,56.9829,56.9048,56.9113,43055.9885
2013-09-23 10:30:00,87.44,87.62,87.41,87.51,45245.27610127002,56.9113,57.0284,56.8918,56.9568,45245.2761
2013-09-23 10:35:00,87.54,87.61,87.41,87.49,35341.356217351466,56.9764,57.0219,56.8918,56.9438,35341.3562
2013-09-23 10:40:00,87.51,87.61,87.42,87.61,43890.00285399696,56.9568,57.0219,56.8983,57.0219,43890.0029
2013-09-23 10:45:00,87.62,87.62,87.47,87.53,25750.191698188235,57.0284,57.0284,56.9308,56.9699,25750.1917
2013-09-23 10:50:00,87.51,87.51,87.43,87.48,26479.954215950656,56.9568,56.9568,56.9048,56.9373,26479.9542
2013-09-23 10:55:00,87.47,87.5,87.32,87.39,57546.987114979376,56.9308,56.9503,56.8332,56.8787,57546.9871
2013-09-23 11:00:00,87.37,87.48,87.37,87.42,81629.15020113923,56.8657,56.9373,56.8657,56.8983,81629.1502
2013-09-23 11:05:00,87.42,87.53,87.42,87.45,24082.16308615985,56.8983,56.9699,56.8983,56.9178,24082.1631
2013-09-23 11:10:00,87.48,87.55,87.41,87.49,48477.08153707502,56.9373,56.9829,56.8918,56.9438,48477.0815
2013-09-23 11:15:00,87.51,87.53,87.43,87.48,117179.00999499424,56.9568,56.9699,56.9048,56.9373,117179.01
2013-09-23 11:20:00,87.49,87.52,87.43,87.52,20954.60943860662,56.9438,56.9633,56.9048,56.9633,20954.6094
2013-09-23 11:25:00,87.51,87.63,87.49,87.61,22935.39341539033,56.9568,57.0349,56.9438,57.0219,22935.3934
2013-09-23 11:30:00,87.61,87.63,87.55,87.61,22101.37910937614,57.0219,57.0349,56.9829,57.0219,22101.3791
2013-09-23 11:35:00,87.61,87.62,87.51,87.53,16993.0414850392,57.0219,57.0284,56.9568,56.9699,16993.0415
2013-09-23 11:40:00,87.53,87.57,87.52,87.55,16993.0414850392,56.9699,56.9959,56.9633,56.9829,16993.0415
2013-09-23 11:45:00,87.56,87.62,87.51,87.52,18765.32188531936,56.9894,57.0284,56.9568,56.9633,18765.3219
2013-09-23 11:50:00,87.54,87.63,87.47,87.61,71933.73389372423,56.9764,57.0349,56.9308,57.0219,71933.7339
2013-09-23 11:55:00,87.61,87.64,87.59,87.61,16784.53790853565,57.0219,57.0415,57.0089,57.0219,16784.5379
2013-09-23 12:00:00,87.61,87.67,87.6,87.62,11259.193131191618,57.0219,57.061,57.0154,57.0284,11259.1931
2013-09-23 12:05:00,87.63,87.72,87.62,87.71,13552.732472730651,57.0349,57.0935,57.0284,57.087,13552.7325
2013-09-23 12:10:00,87.7,87.73,87.6,87.61,16888.789696787426,57.0805,57.1,57.0154,57.0219,16888.7897
2013-09-23 12:15:00,87.61,87.62,87.52,87.52,12301.71101370936,57.0219,57.0284,56.9633,56.9633,12301.711
2013-09-23 12:20:00,87.52,87.53,87.46,87.46,13448.480684478876,56.9633,56.9699,56.9243,56.9243,13448.4807
2013-09-23 12:25:00,87.45,87.46,87.37,87.37,14908.005720003715,56.9178,56.9243,56.8657,56.8657,14908.0057
2013-09-23 12:30:00,87.38,87.39,87.29,87.36,48060.07438406792,56.8722,56.8787,56.8137,56.8592,48060.0744
2013-09-23 12:35:00,87.35,87.36,87.29,87.31,20224.846920844204,56.8527,56.8592,56.8137,56.8267,20224.8469
2013-09-23 12:40:00,87.31,87.33,87.21,87.26,70265.70528169583,56.8267,56.8397,56.7616,56.7941,70265.7053
2013-09-23 12:45:00,87.26,87.49,87.25,87.46,105607.0614990473,56.7941,56.9438,56.7876,56.9243,105607.0615
2013-09-23 12:50:00,87.46,87.49,87.42,87.47,26479.954215950656,56.9243,56.9438,56.8983,56.9308,26479.9542
2013-09-23 12:55:00,87.46,87.46,87.39,87.4,7506.128754127745,56.9243,56.9243,56.8787,56.8852,7506.1288
2013-09-23 13:00:00,87.38,87.52,87.38,87.52,36592.37767637276,56.8722,56.9633,56.8722,56.9633,36592.3777
2013-09-23 13:05:00,87.53,87.69,87.49,87.66,82254.66093064987,56.9699,57.074,56.9438,57.0545,82254.6609
2013-09-23 13:10:00,87.65,87.73,87.55,87.55,23248.148780145657,57.048,57.1,56.9829,56.9829,23248.1488
2013-09-23 13:15:00,87.55,87.56,87.41,87.56,17410.048638046297,56.9829,56.9894,56.8918,56.9894,17410.0486
2013-09-23 13:20:00,87.56,87.62,87.53,87.54,38468.90986490469,56.9894,57.0284,56.9699,56.9764,38468.9099
2013-09-23 13:25:00,87.58,87.59,87.5,87.52,30337.270381266306,57.0024,57.0089,56.9503,56.9633,30337.2704
2013-09-23 13:30:00,87.53,87.69,87.53,87.61,31692.54362853937,56.9699,57.074,56.9699,57.0219,31692.5436
2013-09-23 13:35:00,87.61,87.61,87.55,87.61,13239.977107975328,57.0219,57.0219,56.9829,57.0219,13239.9771
2013-09-23 13:40:00,87.61,87.61,87.49,87.51,57025.728173720505,57.0219,57.0219,56.9438,56.9568,57025.7282
2013-09-23 13:45:00,87.51,87.57,87.5,87.57,23456.652356649203,56.9568,56.9959,56.9503,56.9959,23456.6524
2013-09-23 13:50:00,87.57,87.7,87.57,87.69,11571.94849594694,56.9959,57.0805,56.9959,57.074,11571.9485
2013-09-23 13:55:00,87.68,87.82,87.68,87.79,23352.40056839743,57.0675,57.1586,57.0675,57.1391,23352.4006
2013-09-23 14:00:00,87.81,87.81,87.66,87.7,23352.40056839743,57.1521,57.1521,57.0545,57.0805,23352.4006
2013-09-23 14:05:00,87.71,87.75,87.65,87.74,24707.673815670496,57.087,57.113,57.048,57.1065,24707.6738
2013-09-23 14:10:00,87.75,87.8,87.67,87.7,40345.44205343663,57.113,57.1456,57.061,57.0805,40345.4421
2013-09-23 14:15:00,87.71,87.76,87.64,87.65,39094.42059441534,57.087,57.1196,57.0415,57.048,39094.4206
2013-09-23 14:20:00,87.66,87.71,87.63,87.63,26792.709580705978,57.0545,57.087,57.0349,57.0349,26792.7096
2013-09-23 14:25:00,87.63,87.65,87.47,87.57,29294.75249874856,57.0349,57.048,56.9308,56.9959,29294.7525
2013-09-23 14:30:00,87.55,87.64,87.54,87.61,39824.18311217776,56.9829,57.0415,56.9764,57.0219,39824.1831
2013-09-23 14:35:00,87.61,87.68,87.53,87.64,169617.6594856367,57.0219,57.0675,56.9699,57.0415,169617.6595
2013-09-23 14:40:00,87.66,87.75,87.63,87.67,54002.426314419055,57.0545,57.113,57.0349,57.061,54002.4263
2013-09-23 14:45:00,87.68,87.79,87.68,87.69,15846.271814269683,57.0675,57.1391,57.0675,57.074,15846.2718
2013-09-23 14:50:00,87.69,87.79,87.68,87.77,24394.91845091517,57.074,57.1391,57.0675,57.1261,24394.9185
2013-09-23 14:55:00,87.79,87.79,87.68,87.77,45558.03146602534,57.1391,57.1391,57.0675,57.1261,45558.0315
2013-09-23 15:00:00,87.76,87.76,87.6,87.62,24499.170239166942,57.1196,57.1196,57.0154,57.0284,24499.1702
2013-09-23 15:05:00,87.63,87.68,87.6,87.68,23039.645203642107,57.0349,57.0675,57.0154,57.0675,23039.6452
2013-09-23 15:10:00,87.7,87.7,87.6,87.69,68493.42488141567,57.0805,57.0805,57.0154,57.074,68493.4249
2013-09-23 15:15:00,87.68,87.73,87.68,87.69,50979.124455117606,57.0675,57.1,57.0675,57.074,50979.1245
2013-09-23 15:20:00,87.68,87.69,87.59,87.62,32109.550781546463,57.0675,57.074,57.0089,57.0284,32109.5508
2013-09-23 15:25:00,87.62,87.66,87.53,87.54,84443.94848393713,57.0284,57.0545,56.9699,56.9764,84443.9485
2013-09-23 15:30:00,87.53,87.66,87.53,87.65,208503.57650354848,56.9699,57.0545,56.9699,57.048,208503.5765
2013-09-23 15:35:00,87.65,87.7,87.64,87.7,50145.110149103406,57.048,57.0805,57.0415,57.0805,50145.1101
2013-09-23 15:40:00,87.7,87.74,87.63,87.73,111028.15448813955,57.0805,57.1065,57.0349,57.1,111028.1545
2013-09-23 15:45:00,87.71,87.79,87.62,87.62,94035.11300310036,57.087,57.1391,57.0284,57.0284,94035.113
2013-09-23 15:50:00,87.63,87.68,87.58,87.62,135631.5765155583,57.0349,57.0675,57.0024,57.0284,135631.5765
2013-09-23 15:55:00,87.63,87.63,87.5,87.61,394801.52210946905,57.0349,57.0349,56.9503,57.0219,394801.5221
2013-09-24 09:30:00,87.69,88.11,87.66,87.98,112800.43488841972,57.074,57.3474,57.0545,57.2627,112800.4349
2013-09-24 09:35:00,87.96,88.04,87.86,87.97,23873.6595096563,57.2497,57.3018,57.1846,57.2562,23873.6595
2013-09-24 09:40:00,87.97,88.14,87.86,88.14,31484.04005203582,57.2562,57.3669,57.1846,57.3669,31484.0401
2013-09-24 09:45:00,88.14,88.24,88.06,88.17,35028.600852596144,57.3669,57.432,57.3148,57.3864,35028.6009
2013-09-24 09:50:00,88.17,88.33,88.11,88.32,34090.33475833017,57.3864,57.4905,57.3474,57.484,34090.3348
2013-09-24 09:55:00,88.29,88.3,88.06,88.09,77250.57509456472,57.4645,57.471,57.3148,57.3343,77250.5751
2013-09-24 10:00:00,88.11,88.21,88.05,88.13,47538.81544280905,57.3474,57.4124,57.3083,57.3604,47538.8154
2013-09-24 10:05:00,88.17,88.24,88.07,88.13,46079.29040728421,57.3864,57.432,57.3213,57.3604,46079.2904
2013-09-24 10:10:00,88.13,88.22,88.11,88.14,31796.79541679114,57.3604,57.419,57.3474,57.3669,31796.7954
2013-09-24 10:15:00,88.14,88.18,88.08,88.12,37947.65092364582,57.3669,57.3929,57.3278,57.3539,37947.6509
2013-09-24 10:20:00,88.13,88.16,88.08,88.09,64323.353351344704,57.3604,57.3799,57.3278,57.3343,64323.3534
2013-09-24 10:25:00,88.08,88.25,88.02,88.23,49206.84405483744,57.3278,57.4385,57.2888,57.4255,49206.8441
2013-09-24 10:30:00,88.22,88.25,88.16,88.25,56191.71386770631,57.419,57.4385,57.3799,57.4385,56191.7139
2013-09-24 10:35:00,88.26,88.47,88.24,88.29,72559.24462323487,57.445,57.5817,57.432,57.4645,72559.2446
2013-09-24 10:40:00,88.29,88.45,88.27,88.44,53376.91558490841,57.4645,57.5687,57.4515,57.5621,53376.9156
2013-09-24 10:45:00,88.43,88.51,88.41,88.47,57651.23890323116,57.5556,57.6077,57.5426,57.5817,57651.2389
2013-09-24 10:50:00,88.46,88.51,88.38,88.38,64323.353351344704,57.5752,57.6077,57.5231,57.5231,64323.3534
2013-09-24 10:55:00,88.38,88.53,88.37,88.47,56087.46207945454,57.5231,57.6207,57.5166,57.5817,56087.4621
2013-09-24 11:00:00,88.46,88.5,88.34,88.37,37426.39198238695,57.5752,57.6012,57.4971,57.5166,37426.392
2013-09-24 11:05:00,88.38,88.39,88.32,88.34,17722.804002801622,57.5231,57.5296,57.484,57.4971,17722.804
2013-09-24 11:10:00,88.34,88.48,88.32,88.47,16784.53790853565,57.4971,57.5882,57.484,57.5817,16784.5379
2013-09-24 11:15:00,88.47,88.64,88.47,88.64,44411.26179525583,57.5817,57.6923,57.5817,57.6923,44411.2618
2013-09-24 11:20:00,88.63,88.78,88.59,88.77,61612.806856798576,57.6858,57.7834,57.6598,57.7769,61612.8069
2013-09-24 11:25:00,88.77,88.8,88.69,88.74,93930.86121484858,57.7769,57.7965,57.7249,57.7574,93930.8612
2013-09-24 11:30:00,88.75,88.86,88.75,88.79,32318.054358050013,57.7639,57.8355,57.7639,57.7899,32318.0544
2013-09-24 11:35:00,88.76,88.79,88.68,88.79,28564.98998098614,57.7704,57.7899,57.7183,57.7899,28564.99
2013-09-24 11:40:00,88.79,88.86,88.79,88.86,23769.407721404525,57.7899,57.8355,57.7899,57.8355,23769.4077
2013-09-24 11:45:00,88.86,88.92,88.83,88.92,42013.47066546501,57.8355,57.8746,57.816,57.8746,42013.4707
2013-09-24 11:50:00,88.92,89.05,88.9,89.05,57651.23890323116,57.8746,57.9592,57.8615,57.9592,57651.2389
2013-09-24 11:55:00,89.05,89.05,88.95,89.01,14282.49499049307,57.9592,57.9592,57.8941,57.9331,14282.495
2013-09-24 12:00:00,89.01,89.03,88.96,89.01,30337.270381266306,57.9331,57.9461,57.9006,57.9331,30337.2704
2013-09-24 12:05:00,89.0,89.05,88.99,89.04,27313.96852196485,57.9266,57.9592,57.9201,57.9527,27313.9685
2013-09-24 12:10:00,89.03,89.14,89.03,89.09,37843.39913539405,57.9461,58.0177,57.9461,57.9852,37843.3991
2013-09-24 12:15:00,89.09,89.12,89.06,89.1,37843.39913539405,57.9852,58.0047,57.9657,57.9917,37843.3991
2013-09-24 12:20:00,89.09,89.15,89.09,89.12,24811.925603922267,57.9852,58.0243,57.9852,58.0047,24811.9256
2013-09-24 12:25:00,89.12,89.12,89.04,89.06,19703.587979585333,58.0047,58.0047,57.9527,57.9657,19703.588
2013-09-24 12:30:00,89.07,89.12,89.04,89.1,27522.4720984684,57.9722,58.0047,57.9527,57.9917,27522.4721
2013-09-24 12:35:00,89.11,89.26,89.11,89.25,81212.14304813213,57.9982,58.0958,57.9982,58.0893,81212.143
2013-09-24 12:40:00,89.25,89.3,89.22,89.3,32526.557934553563,58.0893,58.1219,58.0698,58.1219,32526.5579
2013-09-24 12:45:00,89.3,89.39,89.26,89.29,92575.58796757551,58.1219,58.1805,58.0958,58.1154,92575.588
2013-09-24 12:50:00,89.29,89.31,89.24,89.26,25333.18454518114,58.1154,58.1284,58.0828,58.0958,25333.1845
2013-09-24 12:55:00,89.26,89.33,89.21,89.24,34403.0901230855,58.0958,58.1414,58.0633,58.0828,34403.0901
2013-09-24 13:00:00,89.25,89.39,89.25,89.33,23873.6595096563,58.0893,58.1805,58.0893,58.1414,23873.6595
2013-09-24 13:05:00,89.33,89.49,89.33,89.48,48581.33332532679,58.1414,58.2455,58.1414,58.239,48581.3333
2013-09-24 13:10:00,89.49,89.5,89.43,89.44,18348.314732312265,58.2455,58.2521,58.2065,58.213,18348.3147
2013-09-24 13:15:00,89.44,89.45,89.33,89.45,23977.911297908075,58.213,58.2195,58.1414,58.2195,23977.9113
2013-09-24 13:20:00,89.46,89.54,89.46,89.53,23769.407721404525,58.226,58.2781,58.226,58.2716,23769.4077
2013-09-24 13:25:00,89.53,89.65,89.53,89.59,37217.8884058834,58.2716,58.3497,58.2716,58.3106,37217.8884
2013-09-24 13:30:00,89.59,89.67,89.58,89.59,37113.63661763163,58.3106,58.3627,58.3041,58.3106,37113.6366
2013-09-24 13:35:00,89.58,89.58,89.45,89.46,28043.73103972727,58.3041,58.3041,58.2195,58.226,28043.731
2013-09-24 13:40:00,89.46,89.64,89.42,89.63,42221.97424196856,58.226,58.3432,58.2,58.3367,42221.9742
2013-09-24 13:45:00,89.64,89.67,89.56,89.56,26688.457792454206,58.3432,58.3627,58.2911,58.2911,26688.4578
2013-09-24 13:50:00,89.56,89.63,89.53,89.63,11154.941342939845,58.2911,58.3367,58.2716,58.3367,11154.9413
2013-09-24 13:55:00,89.62,89.62,89.52,89.54,35341.356217351466,58.3302,58.3302,58.2651,58.2781,35341.3562
2013-09-24 14:00:00,89.55,89.58,89.48,89.48,20433.35049734775,58.2846,58.3041,58.239,58.239,20433.3505
2013-09-24 14:05:00,89.48,89.5,89.4,89.49,17097.293273290976,58.239,58.2521,58.187,58.2455,17097.2933
2013-09-24 14:10:00,89.49,89.49,89.44,89.49,20433.35049734775,58.2455,58.2455,58.213,58.2455,20433.3505
2013-09-24 14:15:00,89.48,89.58,89.48,89.58,25958.695274691785,58.239,58.3041,58.239,58.3041,25958.6953
2013-09-24 14:20:00,89.57,89.59,89.53,89.54,46392.045772039535,58.2976,58.3106,58.2716,58.2781,46392.0458
2013-09-24 14:25:00,89.54,89.58,89.52,89.56,31484.04005203582,58.2781,58.3041,58.2651,58.2911,31484.0401
2013-09-24 14:30:00,89.55,89.6,89.54,89.57,29920.26322825921,58.2846,58.3171,58.2781,58.2976,29920.2632
2013-09-24 14:35:00,89.58,89.58,89.52,89.53,34715.84548784082,58.3041,58.3041,58.2651,58.2716,34715.8455
2013-09-24 14:40:00,89.53,89.53,89.5,89.53,22309.88268587969,58.2716,58.2716,58.2521,58.2716,22309.8827
2013-09-24 14:45:00,89.53,89.59,89.52,89.52,32630.809722805338,58.2716,58.3106,58.2651,58.2651,32630.8097
2013-09-24 14:50:00,89.53,89.61,89.52,89.59,49102.59226658566,58.2716,58.3236,58.2651,58.3106,49102.5923
2013-09-24 14:55:00,89.61,89.61,89.49,89.49,40345.44205343663,58.3236,58.3236,58.2455,58.2455,40345.4421
2013-09-24 15:00:00,89.49,89.49,89.36,89.37,34403.0901230855,58.2455,58.2455,58.1609,58.1674,34403.0901
2013-09-24 15:05:00,89.37,89.37,89.29,89.35,35237.104429099694,58.1674,58.1674,58.1154,58.1544,35237.1044
2013-09-24 15:10:00,89.34,89.37,89.32,89.35,35445.608005603244,58.1479,58.1674,58.1349,58.1544,35445.608
2013-09-24 15:15:00,89.36,89.5,89.36,89.49,42743.23318322744,58.1609,58.2521,58.1609,58.2455,42743.2332
2013-09-24 15:20:00,89.49,89.52,89.48,89.51,37530.64377063872,58.2455,58.2651,58.239,58.2586,37530.6438
2013-09-24 15:25:00,89.51,89.52,89.29,89.3,59840.52645651841,58.2586,58.2651,58.1154,58.1219,59840.5265
2013-09-24 15:30:00,89.29,89.32,89.2,89.26,69952.94991694052,58.1154,58.1349,58.0568,58.0958,69952.9499
2013-09-24 15:35:00,89.25,89.26,89.18,89.19,64636.108716100025,58.0893,58.0958,58.0438,58.0503,64636.1087
2013-09-24 15:40:00,89.19,89.27,89.17,89.26,71725.23031722067,58.0503,58.1024,58.0373,58.0958,71725.2303
2013-09-24 15:45:00,89.25,89.25,89.12,89.12,133650.79253877458,58.0893,58.0893,58.0047,58.0047,133650.7925
2013-09-24 15:50:00,89.13,89.13,89.04,89.09,140010.1516221328,58.0112,58.0112,57.9527,57.9852,140010.1516
2013-09-24 15:55:00,89.08,89.08,88.94,89.02,213090.6551866265,57.9787,57.9787,57.8876,57.9396,213090.6552
2013-09-25 09:30:00,89.4,89.41,89.14,89.16,94764.87552086278,58.187,58.1935,58.0177,58.0308,94764.8755
2013-09-25 09:35:00,89.15,89.24,89.09,89.15,45349.52788952179,58.0243,58.0828,57.9852,58.0243,45349.5279
2013-09-25 09:40:00,89.16,89.28,89.13,89.15,21163.11301511017,58.0308,58.1089,58.0112,58.0243,21163.113
2013-09-25 09:45:00,89.13,89.32,88.96,89.32,69223.18739917809,58.0112,58.1349,57.9006,58.1349,69223.1874
2013-09-25 09:50:00,89.26,89.28,89.12,89.22,31379.788263784045,58.0958,58.1089,58.0047,58.0698,31379.7883
2013-09-25 09:55:00,89.22,89.27,89.15,89.16,36071.11873511389,58.0698,58.1024,58.0243,58.0308,36071.1187
2013-09-25 10:00:00,89.17,89.18,88.94,89.0,48060.07438406792,58.0373,58.0438,57.8876,57.9266,48060.0744
2013-09-25 10:05:00,89.0,89.0,88.75,88.8,51291.87981987293,57.9266,57.9266,57.7639,57.7965,51291.8798
2013-09-25 10:10:00,88.83,88.98,88.83,88.98,47434.56365455728,57.816,57.9136,57.816,57.9136,47434.5637
2013-09-25 10:15:00,88.97,89.08,88.96,89.02,40970.95278294728,57.9071,57.9787,57.9006,57.9396,40970.9528
2013-09-25 10:20:00,89.03,89.03,88.92,88.99,21058.8612268584,57.9461,57.9461,57.8746,57.9201,21058.8612
2013-09-25 10:25:00,89.01,89.09,88.93,89.06,35028.600852596144,57.9331,57.9852,57.8811,57.9657,35028.6009
2013-09-25 10:30:00,89.03,89.16,88.87,89.14,61717.05864505035,57.9461,58.0308,57.842,58.0177,61717.0586
2013-09-25 10:35:00,89.14,89.18,88.91,88.94,50874.87266686583,58.0177,58.0438,57.868,57.8876,50874.8727
2013-09-25 10:40:00,88.92,88.92,88.83,88.86,20746.105862103075,57.8746,57.8746,57.816,57.8355,20746.1059
2013-09-25 10:45:00,88.83,88.96,88.79,88.81,21267.364803361943,57.816,57.9006,57.7899,57.803,21267.3648
2013-09-25 10:50:00,88.79,88.95,88.77,88.94,34611.593699589044,57.7899,57.8941,57.7769,57.8876,34611.5937
2013-09-25 10:55:00,88.92,89.0,88.75,88.78,46600.549348543085,57.8746,57.9266,57.7639,57.7834,46600.5493
2013-09-25 11:00:00,88.78,88.81,88.62,88.66,38885.917017911794,57.7834,57.803,57.6793,57.7053,38885.917
2013-09-25 11:05:00,88.67,88.84,88.66,88.83,32526.557934553563,57.7118,57.8225,57.7053,57.816,32526.5579
2013-09-25 11:10:00,88.83,88.87,88.79,88.87,24811.925603922267,57.816,57.842,57.7899,57.842,24811.9256
2013-09-25 11:15:00,88.89,88.99,88.88,88.96,26896.96136895776,57.855,57.9201,57.8485,57.9006,26896.9614
2013-09-25 11:20:00,88.97,89.02,88.85,88.94,55357.69956169212,57.9071,57.9396,57.829,57.8876,55357.6996
2013-09-25 11:25:00,88.95,89.17,88.95,89.12,35132.85264084792,57.8941,58.0373,57.8941,58.0047,35132.8526
2013-09-25 11:30:00,89.12,89.18,89.08,89.11,19495.084403081783,58.0047,58.0438,57.9787,57.9982,19495.0844
2013-09-25 11:35:00,89.11,89.12,88.99,88.99,19182.32903832646,57.9982,58.0047,57.9201,57.9201,19182.329
2013-09-25 11:40:00,88.99,89.12,88.99,89.12,17618.552214549847,57.9201,58.0047,57.9201,58.0047,17618.5522
2013-09-25 11:45:00,89.13,89.19,89.08,89.15,32005.29899329469,58.0112,58.0503,57.9787,58.0243,32005.299
2013-09-25 11:50:00,89.14,89.14,89.02,89.09,25645.939909936464,58.0177,58.0177,57.9396,57.9852,25645.9399
2013-09-25 11:55:00,89.14,89.15,89.02,89.08,19286.58082657824,58.0177,58.0243,57.9396,57.9787,19286.5808
2013-09-25 12:00:00,89.05,89.19,89.05,89.15,36071.11873511389,57.9592,58.0503,57.9592,58.0243,36071.1187
2013-09-25 12:05:00,89.15,89.18,89.09,89.1,27418.220310216624,58.0243,58.0438,57.9852,57.9917,27418.2203
2013-09-25 12:10:00,89.07,89.1,89.05,89.08,22935.39341539033,57.9722,57.9917,57.9592,57.9787,22935.3934
2013-09-25 12:15:00,89.1,89.22,89.1,89.21,29190.500710496788,57.9917,58.0698,57.9917,58.0633,29190.5007
2013-09-25 12:20:00,89.21,89.23,88.98,89.01,40762.44920644373,58.0633,58.0763,57.9136,57.9331,40762.4492
2013-09-25 12:25:00,89.02,89.04,88.96,89.02,23873.6595096563,57.9396,57.9527,57.9006,57.9396,23873.6595
2013-09-25 12:30:00,89.02,89.04,89.0,89.03,19078.07725007469,57.9396,57.9527,57.9266,57.9461,19078.0773
2013-09-25 12:35:00,89.02,89.02,88.99,89.0,18765.32188531936,57.9396,57.9396,57.9201,57.9266,18765.3219
2013-09-25 12:40:00,89.0,89.02,88.95,88.99,19286.58082657824,57.9266,57.9396,57.8941,57.9201,19286.5808
2013-09-25 12:45:00,89.0,89.03,88.95,88.95,20850.357650354847,57.9266,57.9461,57.8941,57.8941,20850.3577
2013-09-25 12:50:00,88.95,89.02,88.95,89.02,16680.28612028388,57.8941,57.9396,57.8941,57.9396,16680.2861
2013-09-25 12:55:00,89.02,89.09,89.02,89.09,15637.768237766137,57.9396,57.9852,57.9396,57.9852,15637.7682
2013-09-25 13:00:00,89.09,89.16,89.09,89.1,28043.73103972727,57.9852,58.0308,57.9852,57.9917,28043.731
2013-09-25 13:05:00,89.09,89.31,89.08,89.28,106753.83116981684,57.9852,58.1284,57.9787,58.1089,106753.8312
2013-09-25 13:10:00,89.27,89.44,89.27,89.43,37322.14019413518,58.1024,58.213,58.1024,58.2065,37322.1402
2013-09-25 13:15:00,89.43,89.46,89.31,89.35,26271.450639447103,58.2065,58.226,58.1284,58.1544,26271.4506
2013-09-25 13:20:00,89.35,89.36,89.29,89.31,28877.745345741463,58.1544,58.1609,58.1154,58.1284,28877.7453
2013-09-25 13:25:00,89.31,89.36,89.26,89.34,32109.550781546463,58.1284,58.1609,58.0958,58.1479,32109.5508
2013-09-25 13:30:00,89.33,89.34,89.21,89.3,36279.62231161744,58.1414,58.1479,58.0633,58.1219,36279.6223
2013-09-25 13:35:00,89.3,89.36,89.29,89.32,39511.42774742244,58.1219,58.1609,58.1154,58.1349,39511.4277
2013-09-25 13:40:00,89.32,89.35,89.25,89.26,39302.92417091889,58.1349,58.1544,58.0893,58.0958,39302.9242
2013-09-25 13:45:00,89.27,89.34,89.27,89.32,33360.57224056776,58.1024,58.1479,58.1024,58.1349,33360.5722
2013-09-25 13:50:00,89.32,89.34,89.18,89.2,40762.44920644373,58.1349,58.1479,58.0438,58.0568,40762.4492
2013-09-25 13:55:00,89.21,89.28,89.21,89.24,40345.44205343663,58.0633,58.1089,58.0633,58.0828,40345.4421
2013-09-25 14:00:00,89.25,89.29,89.21,89.27,30545.77395776985,58.0893,58.1154,58.0633,58.1024,30545.774
2013-09-25 14:05:00,89.29,89.31,89.23,89.26,31796.79541679114,58.1154,58.1284,58.0763,58.0958,31796.7954
2013-09-25 14:10:00,89.26,89.3,89.22,89.3,28043.73103972727,58.0958,58.1219,58.0698,58.1219,28043.731
2013-09-25 14:15:00,89.3,89.32,89.24,89.25,34090.33475833017,58.1219,58.1349,58.0828,58.0893,34090.3348
2013-09-25 14:20:00,89.26,89.28,89.17,89.18,23665.15593315276,58.0958,58.1089,58.0373,58.0438,23665.1559
2013-09-25 14:25:00,89.16,89.22,89.13,89.19,30858.529322525173,58.0308,58.0698,58.0112,58.0503,30858.5293
2013-09-25 14:30:00,89.19,89.22,89.15,89.16,29294.75249874856,58.0503,58.0698,58.0243,58.0308,29294.7525
2013-09-25 14:35:00,89.18,89.2,89.11,89.2,27626.72388672017,58.0438,58.0568,57.9982,58.0568,27626.7239
2013-09-25 14:40:00,89.19,89.21,89.14,89.17,35654.11158210679,58.0503,58.0633,58.0177,58.0373,35654.1116
2013-09-25 14:45:00,89.2,89.33,89.2,89.32,36905.13304112808,58.0568,58.1414,58.0568,58.1349,36905.133
2013-09-25 14:50:00,89.31,89.37,89.28,89.33,30545.77395776985,58.1284,58.1674,58.1089,58.1414,30545.774
2013-09-25 14:55:00,89.34,89.38,89.29,89.31,32422.306146301788,58.1479,58.174,58.1154,58.1284,32422.3061
2013-09-25 15:00:00,89.32,89.34,89.27,89.28,54419.43346742616,58.1349,58.1479,58.1024,58.1089,54419.4335
2013-09-25 15:05:00,89.29,89.39,89.26,89.37,26896.96136895776,58.1154,58.1805,58.0958,58.1674,26896.9614
2013-09-25 15:10:00,89.37,89.49,89.36,89.46,63489.33904533051,58.1674,58.2455,58.1609,58.226,63489.339
2013-09-25 15:15:00,89.45,89.46,89.36,89.39,53689.67094966373,58.2195,58.226,58.1609,58.1805,53689.6709
2013-09-25 15:20:00,89.36,89.39,89.31,89.34,40032.68668868131,58.1609,58.1805,58.1284,58.1479,40032.6867
2013-09-25 15:25:00,89.34,89.35,89.27,89.33,67242.40342239439,58.1479,58.1544,58.1024,58.1414,67242.4034
2013-09-25 15:30:00,89.34,89.41,89.32,89.39,70474.20885819939,58.1479,58.1935,58.1349,58.1805,70474.2089
2013-09-25 15:35:00,89.39,89.48,89.33,89.48,91324.56650855424,58.1805,58.239,58.1414,58.239,91324.5665
2013-09-25 15:40:00,89.49,89.49,89.34,89.36,122287.34761933118,58.2455,58.2455,58.1479,58.1609,122287.3476
2013-09-25 15:45:00,89.36,89.37,89.16,89.17,126248.9155728986,58.1609,58.1674,58.0308,58.0373,126248.9156
2013-09-25 15:50:00,89.16,89.26,89.1,89.26,152833.12157710103,58.0308,58.0958,57.9917,58.0958,152833.1216
2013-09-25 15:55:00,89.23,89.24,89.08,89.15,317029.68807364546,58.0763,58.0828,57.9787,58.0243,317029.6881
2013-09-26 09:30:00,89.77,89.93,89.58,89.61,129897.72816171072,58.4278,58.5319,58.3041,58.3236,129897.7282
2013-09-26 09:35:00,89.62,89.84,89.59,89.76,75895.30184729164,58.3302,58.4733,58.3106,58.4213,75895.3018
2013-09-26 09:40:00,89.76,89.79,89.58,89.69,46704.80113679486,58.4213,58.4408,58.3041,58.3757,46704.8011
2013-09-26 09:45:00,89.69,89.89,89.69,89.83,55566.20313819567,58.3757,58.5059,58.3757,58.4668,55566.2031
2013-09-26 09:50:00,89.81,89.87,89.74,89.84,29294.75249874856,58.4538,58.4929,58.4083,58.4733,29294.7525
2013-09-26 09:55:00,89.88,90.16,89.88,90.05,106232.57222855795,58.4994,58.6816,58.4994,58.61,106232.5722
2013-09-26 10:00:00,90.04,90.11,89.97,90.06,42638.981394975664,58.6035,58.6491,58.558,58.6165,42638.9814
2013-09-26 10:05:00,90.07,90.16,90.01,90.13,75269.791117781,58.623,58.6816,58.584,58.6621,75269.7911
2013-09-26 10:10:00,90.13,90.16,90.06,90.11,79961.12158911084,58.6621,58.6816,58.6165,58.6491,79961.1216
2013-09-26 10:15:00,90.12,90.16,90.05,90.11,60674.54076253261,58.6556,58.6816,58.61,58.6491,60674.5408
2013-09-26 10:20:00,90.11,90.11,89.84,89.87,50562.117302110506,58.6491,58.6491,58.4733,58.4929,50562.1173
2013-09-26 10:25:00,89.88,89.98,89.78,89.85,62863.82831581987,58.4994,58.5645,58.4343,58.4799,62863.8283
2013-09-26 10:30:00,89.81,89.93,89.71,89.72,45870.78683078066,58.4538,58.5319,58.3887,58.3952,45870.7868
2013-09-26 10:35:00,89.72,89.91,89.71,89.88,61091.5479155397,58.3952,58.5189,58.3887,58.4994,61091.5479
2013-09-26 10:40:00,89.88,89.89,89.67,89.7,50457.865513858735,58.4994,58.5059,58.3627,58.3822,50457.8655
2013-09-26 10:45:00,89.69,89.76,89.44,89.75,147933.28752926763,58.3757,58.4213,58.213,58.4148,147933.2875
2013-09-26 10:50:00,89.74,89.76,89.51,89.56,43368.743912738086,58.4083,58.4213,58.2586,58.2911,43368.7439
2013-09-26 10:55:00,89.57,89.69,89.49,89.57,38781.665229660015,58.2976,58.3757,58.2455,58.2976,38781.6652
2013-09-26 11:00:00,89.56,89.62,89.49,89.52,25541.68812168469,58.2911,58.3302,58.2455,58.2651,25541.6881
2013-09-26 11:05:00,89.51,89.65,89.49,89.6,26688.457792454206,58.2586,58.3497,58.2455,58.3171,26688.4578
2013-09-26 11:10:00,89.59,89.73,89.57,89.61,53272.66379665664,58.3106,58.4018,58.2976,58.3236,53272.6638
2013-09-26 11:15:00,89.61,89.66,89.59,89.64,58798.00857400067,58.3236,58.3562,58.3106,58.3432,58798.0086
2013-09-26 11:20:00,89.64,89.72,89.58,89.69,27835.22746322372,58.3432,58.3952,58.3041,58.3757,27835.2275
2013-09-26 11:25:00,89.69,89.77,89.66,89.75,87780.00570799391,58.3757,58.4278,58.3562,58.4148,87780.0057
2013-09-26 11:30:00,89.75,89.76,89.7,89.73,36905.13304112808,58.4148,58.4213,58.3822,58.4018,36905.133
2013-09-26 11:35:00,89.73,89.84,89.73,89.81,36383.87409986921,58.4018,58.4733,58.4018,58.4538,36383.8741
2013-09-26 11:40:00,89.79,90.12,89.78,90.11,80273.87695386616,58.4408,58.6556,58.4343,58.6491,80273.877
2013-09-26 11:45:00,90.11,90.26,90.09,90.2,69431.69097568165,58.6491,58.7467,58.6361,58.7077,69431.691
2013-09-26 11:50:00,90.18,90.19,90.07,90.12,26584.20600420243,58.6946,58.7011,58.623,58.6556,26584.206
2013-09-26 11:55:00,90.13,90.15,90.08,90.08,28356.48640448259,58.6621,58.6751,58.6296,58.6296,28356.4864
2013-09-26 12:00:00,90.08,90.12,90.0,90.04,28356.48640448259,58.6296,58.6556,58.5775,58.6035,28356.4864
2013-09-26 12:05:00,90.04,90.16,89.96,90.12,46704.80113679486,58.6035,58.6816,58.5515,58.6556,46704.8011
2013-09-26 12:10:00,90.14,90.17,90.12,90.15,33777.57939357485,58.6686,58.6881,58.6556,58.6751,33777.5794
2013-09-26 12:15:00,90.15,90.18,90.12,90.18,27418.220310216624,58.6751,58.6946,58.6556,58.6946,27418.2203
2013-09-26 12:20:00,90.18,90.35,90.18,90.34,54523.68525567793,58.6946,58.8053,58.6946,58.7988,54523.6853
2013-09-26 12:25:00,90.33,90.4,90.32,90.4,44411.26179525583,58.7923,58.8378,58.7858,58.8378,44411.2618
2013-09-26 12:30:00,90.4,90.55,90.38,90.48,98830.69526268198,58.8378,58.9355,58.8248,58.8899,98830.6953
2013-09-26 12:35:00,90.49,90.51,90.27,90.28,24707.673815670496,58.8964,58.9094,58.7532,58.7597,24707.6738
2013-09-26 12:40:00,90.29,90.33,90.24,90.26,15950.523602521458,58.7662,58.7923,58.7337,58.7467,15950.5236
2013-09-26 12:45:00,90.25,90.32,90.21,90.27,22518.38626238324,58.7402,58.7858,58.7142,58.7532,22518.3863
2013-09-26 12:50:00,90.27,90.28,90.22,90.22,27418.220310216624,58.7532,58.7597,58.7207,58.7207,27418.2203
2013-09-26 12:55:00,90.21,90.24,90.17,90.2,46809.05292504664,58.7142,58.7337,58.6881,58.7077,46809.0529
2013-09-26 13:00:00,90.2,90.22,90.12,90.13,18973.82546182291,58.7077,58.7207,58.6556,58.6621,18973.8255
2013-09-26 13:05:00,90.14,90.19,90.11,90.11,20954.60943860662,58.6686,58.7011,58.6491,58.6491,20954.6094
2013-09-26 13:10:00,90.12,90.21,90.11,90.2,35132.85264084792,58.6556,58.7142,58.6491,58.7077,35132.8526
2013-09-26 13:15:00,90.2,90.22,90.17,90.17,13865.487837485976,58.7077,58.7207,58.6881,58.6881,13865.4878
2013-09-26 13:20:00,90.17,90.18,90.09,90.15,24603.42202741872,58.6881,58.6946,58.6361,58.6751,24603.422
2013-09-26 13:25:00,90.14,90.18,90.12,90.15,48685.58511357857,58.6686,58.6946,58.6556,58.6751,48685.5851
2013-09-26 13:30:00,90.16,90.17,90.1,90.11,22935.39341539033,58.6816,58.6881,58.6426,58.6491,22935.3934
2013-09-26 13:35:00,90.1,90.12,90.05,90.1,19495.084403081783,58.6426,58.6556,58.61,58.6426,19495.0844
2013-09-26 13:40:00,90.11,90.13,90.07,90.11,34715.84548784082,58.6491,58.6621,58.623,58.6491,34715.8455
2013-09-26 13:45:00,90.09,90.1,89.98,90.0,21892.87553287259,58.6361,58.6426,58.5645,58.5775,21892.8755
2013-09-26 13:50:00,89.99,90.12,89.97,90.12,45245.27610127002,58.571,58.6556,58.558,58.6556,45245.2761
2013-09-26 13:55:00,90.13,90.21,90.13,90.16,21997.127321124364,58.6621,58.7142,58.6621,58.6816,21997.1273
2013-09-26 14:00:00,90.15,90.17,90.09,90.1,49623.851207844535,58.6751,58.6881,58.6361,58.6426,49623.8512
2013-09-26 14:05:00,90.1,90.1,89.97,89.98,30962.78111077695,58.6426,58.6426,58.558,58.5645,30962.7811
2013-09-26 14:10:00,89.98,90.01,89.86,89.94,42847.484971479214,58.5645,58.584,58.4864,58.5384,42847.485
2013-09-26 14:15:00,89.94,89.94,89.87,89.89,23873.6595096563,58.5384,58.5384,58.4929,58.5059,23873.6595
2013-09-26 14:20:00,89.89,89.9,89.72,89.79,35966.86694686212,58.5059,58.5124,58.3952,58.4408,35966.8669
2013-09-26 14:25:00,89.79,89.91,89.71,89.74,40345.44205343663,58.4408,58.5189,58.3887,58.4083,40345.4421
2013-09-26 14:30:00,89.73,89.75,89.69,89.74,27939.47925147549,58.4018,58.4148,58.3757,58.4083,27939.4793
2013-09-26 14:35:00,89.73,89.73,89.66,89.67,43890.00285399696,58.4018,58.4018,58.3562,58.3627,43890.0029
2013-09-26 14:40:00,89.67,89.68,89.55,89.68,64948.86408085536,58.3627,58.3692,58.2846,58.3692,64948.8641
2013-09-26 14:45:00,89.68,89.68,89.59,89.63,193491.318995293,58.3692,58.3692,58.3106,58.3367,193491.319
2013-09-26 14:50:00,89.65,89.65,89.41,89.41,129272.21743220004,58.3497,58.3497,58.1935,58.1935,129272.2174
2013-09-26 14:55:00,89.4,89.48,89.34,89.34,152520.36621234572,58.187,58.239,58.1479,58.1479,152520.3662
2013-09-26 15:00:00,89.32,89.5,89.26,89.49,77250.57509456472,58.1349,58.2521,58.0958,58.2455,77250.5751
2013-09-26 15:05:00,89.49,89.5,89.37,89.46,225183.8626238324,58.2455,58.2521,58.1674,58.226,225183.8626
2013-09-26 15:10:00,89.45,89.54,89.37,89.5,240821.6308615985,58.2195,58.2781,58.1674,58.2521,240821.6309
2013-09-26 15:15:00,89.49,89.5,89.4,89.48,172119.70240367926,58.2455,58.2521,58.187,58.239,172119.7024
2013-09-26 15:20:00,89.49,89.52,89.41,89.43,103522.0257340118,58.2455,58.2651,58.1935,58.2065,103522.0257
2013-09-26 15:25:00,89.43,89.45,89.38,89.42,126770.17451415748,58.2065,58.2195,58.174,58.2,126770.1745
2013-09-26 15:30:00,89.42,89.5,89.39,89.45,83192.92702491584,58.2,58.2521,58.1805,58.2195,83192.927
2013-09-26 15:35:00,89.44,89.58,89.41,89.58,85277.96278995133,58.213,58.3041,58.1935,58.3041,85277.9628
2013-09-26 15:40:00,89.58,89.67,89.58,89.64,77980.33761232713,58.3041,58.3627,58.3041,58.3432,77980.3376
2013-09-26 15:45:00,89.63,89.76,89.59,89.68,147099.27322325346,58.3367,58.4213,58.3106,58.3692,147099.2732
2013-09-26 15:50:00,89.68,89.71,89.63,89.66,97579.67380366068,58.3692,58.3887,58.3367,58.3562,97579.6738
2013-09-26 15:55:00,89.65,89.78,89.62,89.75,196618.87264284625,58.3497,58.4343,58.3302,58.4148,196618.8726
2013-09-27 09:30:00,90.05,90.12,89.77,89.88,142720.69811667892,58.61,58.6556,58.4278,58.4994,142720.6981
2013-09-27 09:35:00,89.87,89.96,89.61,89.61,54210.929890922605,58.4929,58.5515,58.3236,58.3236,54210.9299
2013-09-27 09:40:00,89.61,89.89,89.49,89.88,96849.91128589828,58.3236,58.5059,58.2455,58.4994,96849.9113
2013-09-27 09:45:00,89.87,89.96,89.75,89.95,69848.69812868875,58.4929,58.5515,58.4148,58.5449,69848.6981
2013-09-27 09:50:00,89.93,90.12,89.84,89.85,45766.53504252889,58.5319,58.6556,58.4733,58.4799,45766.535
2013-09-27 09:55:00,89.85,89.95,89.72,89.73,31275.53647553227,58.4799,58.5449,58.3952,58.4018,31275.5365
2013-09-27 10:00:00,89.71,89.83,89.62,89.66,19807.839767837104,58.3887,58.4668,58.3302,58.3562,19807.8398
2013-09-27 10:05:00,89.66,89.97,89.63,89.85,59632.02288001486,58.3562,58.558,58.3367,58.4799,59632.0229
2013-09-27 10:10:00,89.84,89.84,89.71,89.77,78918.6037065931,58.4733,58.4733,58.3887,58.4278,78918.6037
2013-09-27 10:15:00,89.76,89.81,89.64,89.78,127604.18882017166,58.4213,58.4538,58.3432,58.4343,127604.1888
2013-09-27 10:20:00,89.78,89.8,89.69,89.69,45975.03861903244,58.4343,58.4473,58.3757,58.3757,45975.0386
2013-09-27 10:25:00,89.73,89.81,89.64,89.77,78188.84118883067,58.4018,58.4538,58.3432,58.4278,78188.8412
2013-09-27 10:30:00,89.79,89.98,89.79,89.98,37322.14019413518,58.4408,58.5645,58.4408,58.5645,37322.1402
2013-09-27 10:35:00,89.98,90.13,89.98,90.11,38677.41344140824,58.5645,58.6621,58.5645,58.6491,38677.4134
2013-09-27 10:40:00,90.1,90.19,90.06,90.16,77876.08582407536,58.6426,58.7011,58.6165,58.6816,77876.0858
2013-09-27 10:45:00,90.17,90.26,90.15,90.24,56921.47638546873,58.6881,58.7467,58.6751,58.7337,56921.4764
2013-09-27 10:50:00,90.23,90.3,90.17,90.29,105190.0543460402,58.7272,58.7727,58.6881,58.7662,105190.0543
2013-09-27 10:55:00,90.29,90.49,90.29,90.48,74435.7768117668,58.7662,58.8964,58.7662,58.8899,74435.7768
2013-09-27 11:00:00,90.49,90.58,90.48,90.57,68180.66951666035,58.8964,58.955,58.8899,58.9485,68180.6695
2013-09-27 11:05:00,90.56,90.63,90.54,90.61,58276.7496327418,58.942,58.9875,58.9289,58.9745,58276.7496
2013-09-27 11:10:00,90.61,90.62,90.38,90.43,72142.23747022777,58.9745,58.981,58.8248,58.8574,72142.2375
2013-09-27 11:15:00,90.43,90.47,90.34,90.37,48894.08869008212,58.8574,58.8834,58.7988,58.8183,48894.0887
2013-09-27 11:20:00,90.38,90.48,90.38,90.47,29503.25607525211,58.8248,58.8899,58.8248,58.8834,29503.2561
2013-09-27 11:25:00,90.48,90.53,90.44,90.45,48164.3261723197,58.8899,58.9224,58.8639,58.8704,48164.3262
2013-09-27 11:30:00,90.45,90.51,90.43,90.5,43264.49212448631,58.8704,58.9094,58.8574,58.9029,43264.4921
2013-09-27 11:35:00,90.49,90.56,90.44,90.47,59944.77824477019,58.8964,58.942,58.8639,58.8834,59944.7782
2013-09-27 11:40:00,90.46,90.48,90.43,90.48,27418.220310216624,58.8769,58.8899,58.8574,58.8899,27418.2203
2013-09-27 11:45:00,90.47,90.55,90.4,90.48,42013.47066546501,58.8834,58.9355,58.8378,58.8899,42013.4707
2013-09-27 11:50:00,90.51,90.56,90.46,90.49,25228.932756929367,58.9094,58.942,58.8769,58.8964,25228.9328
2013-09-27 11:55:00,90.48,90.51,90.29,90.29,63593.59083358228,58.8899,58.9094,58.7662,58.7662,63593.5908
2013-09-27 12:00:00,90.28,90.34,90.24,90.29,44307.01000700405,58.7597,58.7988,58.7337,58.7662,44307.01
2013-09-27 12:05:00,90.28,90.29,90.14,90.15,38573.16165315647,58.7597,58.7662,58.6686,58.6751,38573.1617
2013-09-27 12:10:00,90.15,90.15,90.01,90.02,42534.729606723886,58.6751,58.6751,58.584,58.5905,42534.7296
2013-09-27 12:15:00,90.02,90.04,89.9,90.01,48998.34047833389,58.5905,58.6035,58.5124,58.584,48998.3405
2013-09-27 12:20:00,90.01,90.09,89.97,90.09,31171.2846872805,58.584,58.6361,58.558,58.6361,31171.2847
2013-09-27 12:25:00,90.09,90.1,90.07,90.09,29399.00428700033,58.6361,58.6426,58.623,58.6361,29399.0043
2013-09-27 12:30:00,90.09,90.2,90.08,90.2,26271.450639447103,58.6361,58.7077,58.6296,58.7077,26271.4506
2013-09-27 12:35:00,90.19,90.19,90.09,90.15,21163.11301511017,58.7011,58.7011,58.6361,58.6751,21163.113
2013-09-27 12:40:00,90.17,90.27,90.16,90.23,26584.20600420243,58.6881,58.7532,58.6816,58.7272,26584.206
2013-09-27 12:45:00,90.26,90.43,90.25,90.4,118742.78681877084,58.7467,58.8574,58.7402,58.8378,118742.7868
2013-09-27 12:50:00,90.42,90.49,90.39,90.49,25541.68812168469,58.8508,58.8964,58.8313,58.8964,25541.6881
2013-09-27 12:55:00,90.48,90.57,90.45,90.49,40449.69384168841,58.8899,58.9485,58.8704,58.8964,40449.6938
2013-09-27 13:00:00,90.49,90.6,90.49,90.58,54836.44062043325,58.8964,58.968,58.8964,58.955,54836.4406
2013-09-27 13:05:00,90.58,90.59,90.56,90.56,20433.35049734775,58.955,58.9615,58.942,58.942,20433.3505
2013-09-27 13:10:00,90.56,90.63,90.54,90.63,32005.29899329469,58.942,58.9875,58.9289,58.9875,32005.299
2013-09-27 13:15:00,90.64,90.65,90.54,90.55,26375.70242769888,58.994,59.0005,58.9289,58.9355,26375.7024
2013-09-27 13:20:00,90.54,90.55,90.47,90.53,15637.768237766137,58.9289,58.9355,58.8834,58.9224,15637.7682
2013-09-27 13:25:00,90.54,90.54,90.47,90.52,15637.768237766137,58.9289,58.9289,58.8834,58.9159,15637.7682
2013-09-27 13:30:00,90.5,90.57,90.47,90.57,26688.457792454206,58.9029,58.9485,58.8834,58.9485,26688.4578
2013-09-27 13:35:00,90.56,90.6,90.54,90.56,19807.839767837104,58.942,58.968,58.9289,58.942,19807.8398
2013-09-27 13:40:00,90.56,90.56,90.48,90.5,14595.250355248394,58.942,58.942,58.8899,58.9029,14595.2504
2013-09-27 13:45:00,90.5,90.5,90.44,90.48,19599.33619133356,58.9029,58.9029,58.8639,58.8899,19599.3362
2013-09-27 13:50:00,90.48,90.5,90.43,90.43,33464.82402881953,58.8899,58.9029,58.8574,58.8574,33464.824
2013-09-27 13:55:00,90.43,90.46,90.42,90.46,23977.911297908075,58.8574,58.8769,58.8508,58.8769,23977.9113
2013-09-27 14:00:00,90.47,90.53,90.39,90.49,48060.07438406792,58.8834,58.9224,58.8313,58.8964,48060.0744
2013-09-27 14:05:00,90.49,90.53,90.42,90.43,43890.00285399696,58.8964,58.9224,58.8508,58.8574,43890.0029
2013-09-27 14:10:00,90.42,90.45,90.41,90.43,34715.84548784082,58.8508,58.8704,58.8443,58.8574,34715.8455
2013-09-27 14:15:00,90.43,90.44,90.39,90.41,21684.371956369043,58.8574,58.8639,58.8313,58.8443,21684.372
2013-09-27 14:20:00,90.4,90.41,90.32,90.35,27730.97567497195,58.8378,58.8443,58.7858,58.8053,27730.9757
2013-09-27 14:25:00,90.35,90.41,90.34,90.4,36800.88125287631,58.8053,58.8443,58.7988,58.8378,36800.8813
2013-09-27 14:30:00,90.41,90.45,90.4,90.44,40032.68668868131,58.8443,58.8704,58.8378,58.8639,40032.6867
2013-09-27 14:35:00,90.45,90.47,90.39,90.46,43264.49212448631,58.8704,58.8834,58.8313,58.8769,43264.4921
2013-09-27 14:40:00,90.46,90.48,90.44,90.45,15637.768237766137,58.8769,58.8899,58.8639,58.8704,15637.7682
2013-09-27 14:45:00,90.46,90.51,90.46,90.48,24811.925603922267,58.8769,58.9094,58.8769,58.8899,24811.9256
2013-09-27 14:50:00,90.49,90.51,90.43,90.45,49623.851207844535,58.8964,58.9094,58.8574,58.8704,49623.8512
2013-09-27 14:55:00,90.45,90.47,90.42,90.45,39302.92417091889,58.8704,58.8834,58.8508,58.8704,39302.9242
2013-09-27 15:00:00,90.45,90.45,90.31,90.32,28981.99713399324,58.8704,58.8704,58.7793,58.7858,28981.9971
2013-09-27 15:05:00,90.32,90.42,90.31,90.38,58276.7496327418,58.7858,58.8508,58.7793,58.8248,58276.7496
2013-09-27 15:10:00,90.38,90.39,90.31,90.32,38781.665229660015,58.8248,58.8313,58.7793,58.7858,38781.6652
2013-09-27 15:15:00,90.31,90.32,90.25,90.29,37113.63661763163,58.7793,58.7858,58.7402,58.7662,37113.6366
2013-09-27 15:20:00,90.28,90.32,90.25,90.32,25541.68812168469,58.7597,58.7858,58.7402,58.7858,25541.6881
2013-09-27 15:25:00,90.33,90.36,90.32,90.35,46183.54219553599,58.7923,58.8118,58.7858,58.8053,46183.5422
2013-09-27 15:30:00,90.35,90.38,90.34,90.37,48998.34047833389,58.8053,58.8248,58.7988,58.8183,48998.3405
2013-09-27 15:35:00,90.37,90.42,90.36,90.39,128125.44776143054,58.8183,58.8508,58.8118,58.8313,128125.4478
2013-09-27 15:40:00,90.4,90.49,90.37,90.37,165864.5951085728,58.8378,58.8964,58.8183,58.8183,165864.5951
2013-09-27 15:45:00,90.38,90.46,90.33,90.35,117596.01714800134,58.8248,58.8769,58.7923,58.8053,117596.0171
2013-09-27 15:50:00,90.35,90.48,90.35,90.43,97788.17738016424,58.8053,58.8899,58.8053,58.8574,97788.1774
2013-09-27 15:55:00,90.43,90.62,90.43,90.6,239674.86119082896,58.8574,58.981,58.8574,58.968,239674.8612
2013-09-30 09:30:00,89.57,89.57,89.29,89.42,109568.62945261472,58.2976,58.2976,58.1154,58.2,109568.6295
2013-09-30 09:35:00,89.43,89.46,89.17,89.23,77771.83403582359,58.2065,58.226,58.0373,58.0763,77771.834
2013-09-30 09:40:00,89.22,89.25,89.11,89.14,54732.18883218148,58.0698,58.0893,57.9982,58.0177,54732.1888
2013-09-30 09:45:00,89.15,89.21,89.11,89.18,97579.67380366068,58.0243,58.0633,57.9982,58.0438,97579.6738
2013-09-30 09:50:00,89.18,89.49,89.11,89.48,81837.65377764277,58.0438,58.2455,57.9982,58.239,81837.6538
2013-09-30 09:55:00,89.48,89.53,89.28,89.36,85173.71100169956,58.239,58.2716,58.1089,58.1609,85173.711
2013-09-30 10:00:00,89.35,89.41,89.13,89.17,55878.95850295099,58.1544,58.1935,58.0112,58.0373,55878.9585
2013-09-30 10:05:00,89.15,89.37,89.06,89.06,64636.108716100025,58.0243,58.1674,57.9657,57.9657,64636.1087
2013-09-30 10:10:00,89.07,89.21,89.01,89.07,59215.01572700777,57.9722,58.0633,57.9331,57.9722,59215.0157
2013-09-30 10:15:00,89.06,89.18,89.05,89.16,47226.06007805373,57.9657,58.0438,57.9592,58.0308,47226.0601
2013-09-30 10:20:00,89.18,89.21,89.11,89.13,48477.08153707502,58.0438,58.0633,57.9982,58.0112,48477.0815
2013-09-30 10:25:00,89.13,89.35,89.12,89.26,35445.608005603244,58.0112,58.1544,58.0047,58.0958,35445.608
2013-09-30 10:30:00,89.26,89.45,89.25,89.43,37322.14019413518,58.0958,58.2195,58.0893,58.2065,37322.1402
2013-09-30 10:35:00,89.44,89.54,89.41,89.52,43785.75106574518,58.213,58.2781,58.1935,58.2651,43785.7511
2013-09-30 10:40:00,89.52,89.62,89.49,89.5,40658.19741819195,58.2651,58.3302,58.2455,58.2521,40658.1974
2013-09-30 10:45:00,89.51,89.53,89.41,89.49,63906.34619833761,58.2586,58.2716,58.1935,58.2455,63906.3462
2013-09-30 10:50:00,89.52,89.62,89.46,89.49,37322.14019413518,58.2651,58.3302,58.226,58.2455,37322.1402
2013-09-30 10:55:00,89.5,89.5,89.32,89.32,29086.248922245013,58.2521,58.2521,58.1349,58.1349,29086.2489
2013-09-30 11:00:00,89.32,89.32,89.21,89.21,19495.084403081783,58.1349,58.1349,58.0633,58.0633,19495.0844
2013-09-30 11:05:00,89.21,89.26,89.14,89.14,20433.35049734775,58.0633,58.0958,58.0177,58.0177,20433.3505
2013-09-30 11:10:00,89.15,89.24,89.1,89.11,37009.38482937985,58.0243,58.0828,57.9917,57.9982,37009.3848
2013-09-30 11:15:00,89.11,89.13,89.02,89.02,40449.69384168841,57.9982,58.0112,57.9396,57.9396,40449.6938
2013-09-30 11:20:00,89.03,89.14,89.02,89.09,33673.32760532308,57.9461,58.0177,57.9396,57.9852,33673.3276
2013-09-30 11:25:00,89.1,89.2,89.06,89.11,27209.71673371308,57.9917,58.0568,57.9657,57.9982,27209.7167
2013-09-30 11:30:00,89.11,89.2,89.11,89.14,21371.61659161372,57.9982,58.0568,57.9982,58.0177,21371.6166
2013-09-30 11:35:00,89.15,89.19,89.08,89.11,29711.75965175566,58.0243,58.0503,57.9787,57.9982,29711.7597
2013-09-30 11:40:00,89.11,89.19,89.11,89.17,23352.40056839743,57.9982,58.0503,57.9982,58.0373,23352.4006
2013-09-30 11:45:00,89.19,89.25,89.16,89.22,26167.19885119533,58.0503,58.0893,58.0308,58.0698,26167.1989
2013-09-30 11:50:00,89.23,89.29,89.2,89.24,27105.464945461303,58.0763,58.1154,58.0568,58.0828,27105.4649
2013-09-30 11:55:00,89.24,89.43,89.23,89.4,24082.16308615985,58.0828,58.2065,58.0763,58.187,24082.1631
2013-09-30 12:00:00,89.42,89.42,89.24,89.28,29294.75249874856,58.2,58.2,58.0828,58.1089,29294.7525
2013-09-30 12:05:00,89.28,89.31,89.2,89.21,19390.832614830008,58.1089,58.1284,58.0568,58.0633,19390.8326
2013-09-30 12:10:00,89.24,89.24,89.13,89.17,18452.56652056404,58.0828,58.0828,58.0112,58.0373,18452.5665
2013-09-30 12:15:00,89.16,89.2,89.14,89.19,22414.13447413146,58.0308,58.0568,58.0177,58.0503,22414.1345
2013-09-30 12:20:00,89.19,89.24,89.16,89.2,24394.91845091517,58.0503,58.0828,58.0308,58.0568,24394.9185
2013-09-30 12:25:00,89.2,89.28,89.19,89.21,18348.314732312265,58.0568,58.1089,58.0503,58.0633,18348.3147
2013-09-30 12:30:00,89.21,89.35,89.18,89.33,36905.13304112808,58.0633,58.1544,58.0438,58.1414,36905.133
2013-09-30 12:35:00,89.32,89.38,89.31,89.36,28460.738192734367,58.1349,58.174,58.1284,58.1609,28460.7382
2013-09-30 12:40:00,89.36,89.45,89.33,89.41,24186.414874411625,58.1609,58.2195,58.1414,58.1935,24186.4149
2013-09-30 12:45:00,89.42,89.47,89.4,89.45,11571.94849594694,58.2,58.2325,58.187,58.2195,11571.9485
2013-09-30 12:50:00,89.46,89.5,89.43,89.49,23665.15593315276,58.226,58.2521,58.2065,58.2455,23665.1559
2013-09-30 12:55:00,89.49,89.49,89.4,89.41,21475.868379865493,58.2455,58.2455,58.187,58.1935,21475.8684
2013-09-30 13:00:00,89.42,89.49,89.41,89.43,15637.768237766137,58.2,58.2455,58.1935,58.2065,15637.7682
2013-09-30 13:05:00,89.42,89.49,89.42,89.43,16263.27896727678,58.2,58.2455,58.2,58.2065,16263.279
2013-09-30 13:10:00,89.43,89.46,89.41,89.45,14178.243202241296,58.2065,58.226,58.1935,58.2195,14178.2432
2013-09-30 13:15:00,89.45,89.73,89.44,89.73,35758.363370358566,58.2195,58.4018,58.213,58.4018,35758.3634
2013-09-30 13:20:00,89.75,89.75,89.68,89.7,23456.652356649203,58.4148,58.4148,58.3692,58.3822,23456.6524
2013-09-30 13:25:00,89.69,89.76,89.69,89.71,26688.457792454206,58.3757,58.4213,58.3757,58.3887,26688.4578
2013-09-30 13:30:00,89.71,89.75,89.67,89.74,12822.969954968232,58.3887,58.4148,58.3627,58.4083,12822.97
2013-09-30 13:35:00,89.73,89.83,89.73,89.73,31484.04005203582,58.4018,58.4668,58.4018,58.4018,31484.0401
2013-09-30 13:40:00,89.74,89.78,89.71,89.73,19390.832614830008,58.4083,58.4343,58.3887,58.4018,19390.8326
2013-09-30 13:45:00,89.73,89.81,89.73,89.73,15637.768237766137,58.4018,58.4538,58.4018,58.4018,15637.7682
2013-09-30 13:50:00,89.73,89.8,89.71,89.72,26896.96136895776,58.4018,58.4473,58.3887,58.3952,26896.9614
2013-09-30 13:55:00,89.7,89.7,89.56,89.59,30233.01859301453,58.3822,58.3822,58.2911,58.3106,30233.0186
2013-09-30 14:00:00,89.57,89.63,89.52,89.56,26688.457792454206,58.2976,58.3367,58.2651,58.2911,26688.4578
2013-09-30 14:05:00,89.58,89.73,89.53,89.71,22205.630897627914,58.3041,58.4018,58.2716,58.3887,22205.6309
2013-09-30 14:10:00,89.72,89.73,89.62,89.67,23352.40056839743,58.3952,58.4018,58.3302,58.3627,23352.4006
2013-09-30 14:15:00,89.67,89.67,89.59,89.61,20537.602285599525,58.3627,58.3627,58.3106,58.3236,20537.6023
2013-09-30 14:20:00,89.62,89.65,89.53,89.53,24290.6666626634,58.3302,58.3497,58.2716,58.2716,24290.6667
2013-09-30 14:25:00,89.55,89.62,89.54,89.54,25333.18454518114,58.2846,58.3302,58.2781,58.2781,25333.1845
2013-09-30 14:30:00,89.55,89.68,89.55,89.66,25541.68812168469,58.2846,58.3692,58.2846,58.3562,25541.6881
2013-09-30 14:35:00,89.67,89.71,89.64,89.7,25228.932756929367,58.3627,58.3887,58.3432,58.3822,25228.9328
2013-09-30 14:40:00,89.69,89.7,89.62,89.64,24499.170239166942,58.3757,58.3822,58.3302,58.3432,24499.1702
2013-09-30 14:45:00,89.66,89.71,89.63,89.7,24707.673815670496,58.3562,58.3887,58.3367,58.3822,24707.6738
2013-09-30 14:50:00,89.68,89.68,89.61,89.63,21788.62374462081,58.3692,58.3692,58.3236,58.3367,21788.6237
2013-09-30 14:55:00,89.64,89.72,89.61,89.69,62342.569374561,58.3432,58.3952,58.3236,58.3757,62342.5694
2013-09-30 15:00:00,89.69,89.69,89.61,89.61,61612.806856798576,58.3757,58.3757,58.3236,58.3236,61612.8069
2013-09-30 15:05:00,89.61,89.64,89.56,89.62,50979.124455117606,58.3236,58.3432,58.2911,58.3302,50979.1245
2013-09-30 15:10:00,89.62,89.63,89.54,89.57,69431.69097568165,58.3302,58.3367,58.2781,58.2976,69431.691
2013-09-30 15:15:00,89.57,89.62,89.52,89.62,63072.33189232341,58.2976,58.3302,58.2651,58.3302,63072.3319
2013-09-30 15:20:00,89.63,89.69,89.59,89.67,41700.71530070969,58.3367,58.3757,58.3106,58.3627,41700.7153
2013-09-30 15:25:00,89.67,89.72,89.65,89.72,56087.46207945454,58.3627,58.3952,58.3497,58.3952,56087.4621
2013-09-30 15:30:00,89.72,89.74,89.58,89.59,99039.19883918553,58.3952,58.4083,58.3041,58.3106,99039.1988
2013-09-30 15:35:00,89.6,89.67,89.55,89.59,93826.6094265968,58.3171,58.3627,58.2846,58.3106,93826.6094
2013-09-30 15:40:00,89.6,89.68,89.54,89.63,95598.88982687696,58.3171,58.3692,58.2781,58.3367,95598.8898
2013-09-30 15:45:00,89.63,89.78,89.62,89.72,133859.29611527812,58.3367,58.4343,58.3302,58.3952,133859.2961
2013-09-30 15:50:00,89.7,89.74,89.65,89.69,124163.87980786312,58.3822,58.4083,58.3497,58.3757,124163.8798
2013-09-30 15:55:00,89.69,89.77,89.6,89.73,240300.3719203396,58.3757,58.4278,58.3171,58.4018,240300.3719
2013-10-01 09:30:00,89.55,90.05,89.54,90.02,60778.79255078438,58.2846,58.61,58.2781,58.5905,60778.7926
2013-10-01 09:35:00,90.02,90.25,89.97,90.19,39302.92417091889,58.5905,58.7402,58.558,58.7011,39302.9242
2013-10-01 09:40:00,90.13,90.36,90.13,90.18,23560.90414490098,58.6621,58.8118,58.6621,58.6946,23560.9041
2013-10-01 09:45:00,90.13,90.23,90.01,90.06,52751.40485539776,58.6621,58.7272,58.584,58.6165,52751.4049
2013-10-01 09:50:00,90.07,90.09,89.92,90.0,56504.46923246163,58.623,58.6361,58.5254,58.5775,56504.4692
2013-10-01 09:55:00,89.96,90.01,89.77,89.88,24082.16308615985,58.5515,58.584,58.4278,58.4994,24082.1631
2013-10-01 10:00:00,89.89,90.0,89.77,89.91,42534.729606723886,58.5059,58.5775,58.4278,58.5189,42534.7296
2013-10-01 10:05:00,89.91,90.01,89.83,89.97,41909.21887721324,58.5189,58.584,58.4668,58.558,41909.2189
2013-10-01 10:10:00,89.96,90.05,89.91,89.97,30024.51501651098,58.5515,58.61,58.5189,58.558,30024.515
2013-10-01 10:15:00,89.97,89.97,89.88,89.89,17722.804002801622,58.558,58.558,58.4994,58.5059,17722.804
2013-10-01 10:20:00,89.9,90.17,89.9,90.14,16888.789696787426,58.5124,58.6881,58.5124,58.6686,16888.7897
2013-10-01 10:25:00,90.15,90.15,90.09,90.11,10946.437766436296,58.6751,58.6751,58.6361,58.6491,10946.4378
2013-10-01 10:30:00,90.15,90.17,90.08,90.12,35341.356217351466,58.6751,58.6881,58.6296,58.6556,35341.3562
2013-10-01 10:35:00,90.12,90.22,90.12,90.22,22309.88268587969,58.6556,58.7207,58.6556,58.7207,22309.8827
2013-10-01 10:40:00,90.21,90.32,90.16,90.19,26584.20600420243,58.7142,58.7858,58.6816,58.7011,26584.206
2013-10-01 10:45:00,90.21,90.21,90.16,90.2,9486.912730911456,58.7142,58.7142,58.6816,58.7077,9486.9127
2013-10-01 10:50:00,90.18,90.34,90.18,90.32,16993.0414850392,58.6946,58.7988,58.6946,58.7858,16993.0415
2013-10-01 10:55:00,90.32,90.5,90.32,90.43,22518.38626238324,58.7858,58.9029,58.7858,58.8574,22518.3863
2013-10-01 11:00:00,90.4,90.42,90.21,90.24,19078.07725007469,58.8378,58.8508,58.7142,58.7337,19078.0773
2013-10-01 11:05:00,90.27,90.39,90.27,90.34,24082.16308615985,58.7532,58.8313,58.7532,58.7988,24082.1631
2013-10-01 11:10:00,90.35,90.42,90.33,90.36,11363.444919443393,58.8053,58.8508,58.7923,58.8118,11363.4449
2013-10-01 11:15:00,90.37,90.41,90.32,90.38,14178.243202241296,58.8183,58.8443,58.7858,58.8248,14178.2432
2013-10-01 11:20:00,90.36,90.39,90.29,90.38,15533.516449514362,58.8118,58.8313,58.7662,58.8248,15533.5164
2013-10-01 11:25:00,90.36,90.38,90.17,90.22,41700.71530070969,58.8118,58.8248,58.6881,58.7207,41700.7153
2013-10-01 11:30:00,90.22,90.28,90.15,90.26,30962.78111077695,58.7207,58.7597,58.6751,58.7467,30962.7811
2013-10-01 11:35:00,90.29,90.29,90.2,90.2,19495.084403081783,58.7662,58.7662,58.7077,58.7077,19495.0844
2013-10-01 11:40:00,90.21,90.31,90.21,90.23,16784.53790853565,58.7142,58.7793,58.7142,58.7272,16784.5379
2013-10-01 11:45:00,90.25,90.3,90.17,90.2,41075.20457119905,58.7402,58.7727,58.6881,58.7077,41075.2046
2013-10-01 11:50:00,90.2,90.27,90.14,90.24,26688.457792454206,58.7077,58.7532,58.6686,58.7337,26688.4578
2013-10-01 11:55:00,90.22,90.23,90.15,90.18,32943.56508756066,58.7207,58.7272,58.6751,58.6946,32943.5651
2013-10-01 12:00:00,90.18,90.25,90.14,90.18,46079.29040728421,58.6946,58.7402,58.6686,58.6946,46079.2904
2013-10-01 12:05:00,90.16,90.17,90.13,90.15,9591.16451916323,58.6816,58.6881,58.6621,58.6751,9591.1645
2013-10-01 12:10:00,90.16,90.2,90.14,90.18,16888.789696787426,58.6816,58.7077,58.6686,58.6946,16888.7897
2013-10-01 12:15:00,90.18,90.27,90.17,90.25,24082.16308615985,58.6946,58.7532,58.6881,58.7402,24082.1631
2013-10-01 12:20:00,90.24,90.36,90.22,90.36,41283.7081477026,58.7337,58.8118,58.7207,58.8118,41283.7081
2013-10-01 12:25:00,90.36,90.58,90.36,90.58,37530.64377063872,58.8118,58.955,58.8118,58.955,37530.6438
2013-10-01 12:30:00,90.58,90.62,90.55,90.59,41179.45635945082,58.955,58.981,58.9355,58.9615,41179.4564
2013-10-01 12:35:00,90.59,90.59,90.52,90.54,13239.977107975328,58.9615,58.9615,58.9159,58.9289,13239.9771
2013-10-01 12:40:00,90.54,90.57,90.51,90.51,11154.941342939845,58.9289,58.9485,58.9094,58.9094,11154.9413
2013-10-01 12:45:00,90.51,90.54,90.49,90.49,14908.005720003715,58.9094,58.9289,58.8964,58.8964,14908.0057
2013-10-01 12:50:00,90.48,90.56,90.48,90.5,26479.954215950656,58.8899,58.942,58.8899,58.9029,26479.9542
2013-10-01 12:55:00,90.49,90.49,90.42,90.43,29503.25607525211,58.8964,58.8964,58.8508,58.8574,29503.2561
2013-10-01 13:00:00,90.43,90.45,90.4,90.43,27522.4720984684,58.8574,58.8704,58.8378,58.8574,27522.4721
2013-10-01 13:05:00,90.43,90.44,90.4,90.43,26479.954215950656,58.8574,58.8639,58.8378,58.8574,26479.9542
2013-10-01 13:10:00,90.44,90.45,90.37,90.37,15012.25750825549,58.8639,58.8704,58.8183,58.8183,15012.2575
2013-10-01 13:15:00,90.38,90.43,90.38,90.39,13448.480684478876,58.8248,58.8574,58.8248,58.8313,13448.4807
2013-10-01 13:20:00,90.38,90.38,90.33,90.35,13344.228896227103,58.8248,58.8248,58.7923,58.8053,13344.2289
2013-10-01 13:25:00,90.32,90.33,90.27,90.27,11467.696707695166,58.7858,58.7923,58.7532,58.7532,11467.6967
2013-10-01 13:30:00,90.28,90.32,90.28,90.31,5942.351930351131,58.7597,58.7858,58.7597,58.7793,5942.3519
2013-10-01 13:35:00,90.3,90.3,90.24,90.27,21684.371956369043,58.7727,58.7727,58.7337,58.7532,21684.372
2013-10-01 13:40:00,90.28,90.3,90.24,90.26,12510.214590212909,58.7597,58.7727,58.7337,58.7467,12510.2146
2013-10-01 13:45:00,90.27,90.28,90.22,90.25,11259.193131191618,58.7532,58.7597,58.7207,58.7402,11259.1931
2013-10-01 13:50:00,90.25,90.34,90.25,90.3,16159.027179025006,58.7402,58.7988,58.7402,58.7727,16159.0272
2013-10-01 13:55:00,90.3,90.35,90.28,90.35,12822.969954968232,58.7727,58.8053,58.7597,58.8053,12822.97
2013-10-01 14:00:00,90.35,90.36,90.29,90.29,17097.293273290976,58.8053,58.8118,58.7662,58.7662,17097.2933
2013-10-01 14:05:00,90.31,90.31,90.26,90.29,18765.32188531936,58.7793,58.7793,58.7467,58.7662,18765.3219
2013-10-01 14:10:00,90.3,90.32,90.26,90.28,9486.912730911456,58.7727,58.7858,58.7467,58.7597,9486.9127
2013-10-01 14:15:00,90.27,90.37,90.27,90.31,37217.8884058834,58.7532,58.8183,58.7532,58.7793,37217.8884
2013-10-01 14:20:00,90.32,90.34,90.27,90.27,13135.725319723551,58.7858,58.7988,58.7532,58.7532,13135.7253
2013-10-01 14:25:00,90.27,90.28,90.22,90.27,18556.81830881581,58.7532,58.7597,58.7207,58.7532,18556.8183
2013-10-01 14:30:00,90.22,90.27,90.22,90.23,14282.49499049307,58.7207,58.7532,58.7207,58.7272,14282.495
2013-10-01 14:35:00,90.23,90.26,90.19,90.26,21058.8612268584,58.7272,58.7467,58.7011,58.7467,21058.8612
2013-10-01 14:40:00,90.27,90.37,90.26,90.33,25020.429180425817,58.7532,58.8183,58.7467,58.7923,25020.4292
2013-10-01 14:45:00,90.33,90.33,90.22,90.22,24499.170239166942,58.7923,58.7923,58.7207,58.7207,24499.1702
2013-10-01 14:50:00,90.22,90.23,90.17,90.23,20537.602285599525,58.7207,58.7272,58.6881,58.7272,20537.6023
2013-10-01 14:55:00,90.23,90.46,90.23,90.46,29190.500710496788,58.7272,58.8769,58.7272,58.8769,29190.5007
2013-10-01 15:00:00,90.44,90.46,90.34,90.34,32630.809722805338,58.8639,58.8769,58.7988,58.7988,32630.8097
2013-10-01 15:05:00,90.31,90.31,90.2,90.21,28252.234616230817,58.7793,58.7793,58.7077,58.7142,28252.2346
2013-10-01 15:10:00,90.21,90.23,90.18,90.19,27313.96852196485,58.7142,58.7272,58.6946,58.7011,27313.9685
2013-10-01 15:15:00,90.2,90.22,90.14,90.17,28356.48640448259,58.7077,58.7207,58.6686,58.6881,28356.4864
2013-10-01 15:20:00,90.17,90.17,90.11,90.17,27835.22746322372,58.6881,58.6881,58.6491,58.6881,27835.2275
2013-10-01 15:25:00,90.17,90.19,90.15,90.17,26271.450639447103,58.6881,58.7011,58.6751,58.6881,26271.4506
2013-10-01 15:30:00,90.17,90.28,90.17,90.25,40032.68668868131,58.6881,58.7597,58.6881,58.7402,40032.6867
2013-10-01 15:35:00,90.25,90.34,90.24,90.32,31275.53647553227,58.7402,58.7988,58.7337,58.7858,31275.5365
2013-10-01 15:40:00,90.3,90.35,90.28,90.33,38468.90986490469,58.7727,58.8053,58.7597,58.7923,38468.9099
2013-10-01 15:45:00,90.34,90.4,90.24,90.36,79022.85549484487,58.7988,58.8378,58.7337,58.8118,79022.8555
2013-10-01 15:50:00,90.35,90.39,90.31,90.31,86945.99140197971,58.8053,58.8313,58.7793,58.7793,86945.9914
2013-10-01 15:55:00,90.31,90.55,90.3,90.55,138446.37479835618,58.7793,58.9355,58.7727,58.9355,138446.3748
2013-10-02 09:30:00,90.23,90.35,89.55,89.73,105398.55792254375,58.7272,58.8053,58.2846,58.4018,105398.5579
2013-10-02 09:35:00,89.75,89.88,89.45,89.45,29399.00428700033,58.4148,58.4994,58.2195,58.2195,29399.0043
2013-10-02 09:40:00,89.49,89.63,89.46,89.62,32422.306146301788,58.2455,58.3367,58.226,58.3302,32422.3061
2013-10-02 09:45:00,89.62,89.62,89.33,89.49,45245.27610127002,58.3302,58.3302,58.1414,58.2455,45245.2761
2013-10-02 09:50:00,89.5,89.73,89.47,89.58,38781.665229660015,58.2521,58.4018,58.2325,58.3041,38781.6652
2013-10-02 09:55:00,89.57,89.94,89.56,89.91,55878.95850295099,58.2976,58.5384,58.2911,58.5189,55878.9585
2013-10-02 10:00:00,89.91,90.0,89.8,90.0,40449.69384168841,58.5189,58.5775,58.4473,58.5775,40449.6938
2013-10-02 10:05:00,89.98,90.0,89.71,89.8,40658.19741819195,58.5645,58.5775,58.3887,58.4473,40658.1974
2013-10-02 10:10:00,89.74,90.03,89.67,90.0,75269.791117781,58.4083,58.597,58.3627,58.5775,75269.7911
2013-10-02 10:15:00,89.98,89.98,89.63,89.69,55983.21029120277,58.5645,58.5645,58.3367,58.3757,55983.2103
2013-10-02 10:20:00,89.67,89.73,89.58,89.72,40866.7009946955,58.3627,58.4018,58.3041,58.3952,40866.701
2013-10-02 10:25:00,89.74,89.89,89.63,89.8,47330.31186630551,58.4083,58.5059,58.3367,58.4473,47330.3119
2013-10-02 10:30:00,89.73,89.82,89.69,89.73,33152.06866406421,58.4018,58.4603,58.3757,58.4018,33152.0687
2013-10-02 10:35:00,89.73,89.87,89.64,89.84,49832.354784348085,58.4018,58.4929,58.3432,58.4733,49832.3548
2013-10-02 10:40:00,89.85,89.85,89.73,89.73,13344.228896227103,58.4799,58.4799,58.4018,58.4018,13344.2289
2013-10-02 10:45:00,89.75,89.89,89.7,89.78,22518.38626238324,58.4148,58.5059,58.3822,58.4343,22518.3863
2013-10-02 10:50:00,89.79,89.91,89.75,89.91,27626.72388672017,58.4408,58.5189,58.4148,58.5189,27626.7239
2013-10-02 10:55:00,89.91,90.11,89.91,90.05,16054.775390773231,58.5189,58.6491,58.5189,58.61,16054.7754
2013-10-02 11:00:00,90.04,90.17,90.04,90.11,15637.768237766137,58.6035,58.6881,58.6035,58.6491,15637.7682
2013-10-02 11:05:00,90.11,90.22,90.11,90.22,27105.464945461303,58.6491,58.7207,58.6491,58.7207,27105.4649
2013-10-02 11:10:00,90.22,90.4,90.2,90.38,32630.809722805338,58.7207,58.8378,58.7077,58.8248,32630.8097
2013-10-02 11:15:00,90.38,90.48,90.38,90.48,33673.32760532308,58.8248,58.8899,58.8248,58.8899,33673.3276
2013-10-02 11:20:00,90.47,90.66,90.46,90.65,61925.5622215539,58.8834,59.0071,58.8769,59.0005,61925.5622
2013-10-02 11:25:00,90.65,90.87,90.64,90.71,144284.47494045555,59.0005,59.1437,58.994,59.0396,144284.4749
2013-10-02 11:30:00,90.7,90.71,90.48,90.48,34611.593699589044,59.0331,59.0396,58.8899,58.8899,34611.5937
2013-10-02 11:35:00,90.48,90.49,90.32,90.35,35237.104429099694,58.8899,58.8964,58.7858,58.8053,35237.1044
2013-10-02 11:40:00,90.35,90.43,90.31,90.35,18452.56652056404,58.8053,58.8574,58.7793,58.8053,18452.5665
2013-10-02 11:45:00,90.38,90.53,90.37,90.47,74435.7768117668,58.8248,58.9224,58.8183,58.8834,74435.7768
2013-10-02 11:50:00,90.45,90.47,90.35,90.41,21997.127321124364,58.8704,58.8834,58.8053,58.8443,21997.1273
2013-10-02 11:55:00,90.46,90.52,90.42,90.48,18348.314732312265,58.8769,58.9159,58.8508,58.8899,18348.3147
2013-10-02 12:00:00,90.48,90.73,90.48,90.69,32318.054358050013,58.8899,59.0526,58.8899,59.0266,32318.0544
2013-10-02 12:05:00,90.73,90.87,90.72,90.87,38573.16165315647,59.0526,59.1437,59.0461,59.1437,38573.1617
2013-10-02 12:10:00,90.84,90.87,90.7,90.72,29086.248922245013,59.1242,59.1437,59.0331,59.0461,29086.2489
2013-10-02 12:15:00,90.72,90.85,90.72,90.81,25541.68812168469,59.0461,59.1307,59.0461,59.1047,25541.6881
2013-10-02 12:20:00,90.83,90.89,90.75,90.77,18973.82546182291,59.1177,59.1568,59.0656,59.0786,18973.8255
2013-10-02 12:25:00,90.77,90.81,90.67,90.74,18765.32188531936,59.0786,59.1047,59.0136,59.0591,18765.3219
2013-10-02 12:30:00,90.73,90.83,90.73,90.82,18244.062944060493,59.0526,59.1177,59.0526,59.1112,18244.0629
2013-10-02 12:35:00,90.84,90.98,90.82,90.97,29190.500710496788,59.1242,59.2153,59.1112,59.2088,29190.5007
2013-10-02 12:40:00,90.94,91.05,90.92,91.04,26792.709580705978,59.1893,59.2609,59.1763,59.2544,26792.7096
2013-10-02 12:45:00,91.02,91.1,90.96,90.98,42534.729606723886,59.2414,59.2934,59.2023,59.2153,42534.7296
2013-10-02 12:50:00,90.99,91.01,90.97,90.99,19078.07725007469,59.2218,59.2349,59.2088,59.2218,19078.0773
2013-10-02 12:55:00,90.99,91.06,90.99,91.04,24603.42202741872,59.2218,59.2674,59.2218,59.2544,24603.422
2013-10-02 13:00:00,91.05,91.06,90.95,90.98,22831.14162713856,59.2609,59.2674,59.1958,59.2153,22831.1416
2013-10-02 13:05:00,90.98,91.0,90.82,90.88,20016.34334434065,59.2153,59.2283,59.1112,59.1502,20016.3433
2013-10-02 13:10:00,90.89,91.03,90.89,90.94,44098.5064305005,59.1568,59.2479,59.1568,59.1893,44098.5064
2013-10-02 13:15:00,90.94,90.96,90.91,90.93,21580.120168117268,59.1893,59.2023,59.1698,59.1828,21580.1202
2013-10-02 13:20:00,90.92,90.99,90.9,90.94,19182.32903832646,59.1763,59.2218,59.1633,59.1893,19182.329
2013-10-02 13:25:00,90.93,91.05,90.93,91.03,20746.105862103075,59.1828,59.2609,59.1828,59.2479,20746.1059
2013-10-02 13:30:00,91.02,91.06,90.99,90.99,18765.32188531936,59.2414,59.2674,59.2218,59.2218,18765.3219
2013-10-02 13:35:00,90.99,91.0,90.94,90.94,34611.593699589044,59.2218,59.2283,59.1893,59.1893,34611.5937
2013-10-02 13:40:00,90.94,90.98,90.84,90.87,24082.16308615985,59.1893,59.2153,59.1242,59.1437,24082.1631
2013-10-02 13:45:00,90.86,90.87,90.79,90.8,22518.38626238324,59.1372,59.1437,59.0917,59.0982,22518.3863
2013-10-02 13:50:00,90.81,90.87,90.78,90.84,20954.60943860662,59.1047,59.1437,59.0852,59.1242,20954.6094
2013-10-02 13:55:00,90.84,90.89,90.72,90.72,28043.73103972727,59.1242,59.1568,59.0461,59.0461,28043.731
2013-10-02 14:00:00,90.72,90.78,90.67,90.76,27730.97567497195,59.0461,59.0852,59.0136,59.0721,27730.9757
2013-10-02 14:05:00,90.76,90.81,90.75,90.79,17305.796849794522,59.0721,59.1047,59.0656,59.0917,17305.7968
2013-10-02 14:10:00,90.8,90.87,90.8,90.84,36383.87409986921,59.0982,59.1437,59.0982,59.1242,36383.8741
2013-10-02 14:15:00,90.83,90.86,90.75,90.81,32109.550781546463,59.1177,59.1372,59.0656,59.1047,32109.5508
2013-10-02 14:20:00,90.8,90.86,90.77,90.82,19703.587979585333,59.0982,59.1372,59.0786,59.1112,19703.588
2013-10-02 14:25:00,90.82,90.82,90.78,90.79,15846.271814269683,59.1112,59.1112,59.0852,59.0917,15846.2718
2013-10-02 14:30:00,90.78,90.86,90.75,90.8,23039.645203642107,59.0852,59.1372,59.0656,59.0982,23039.6452
2013-10-02 14:35:00,90.8,90.8,90.62,90.65,21788.62374462081,59.0982,59.0982,58.981,59.0005,21788.6237
2013-10-02 14:40:00,90.64,90.66,90.55,90.55,27001.213157209528,58.994,59.0071,58.9355,58.9355,27001.2132
2013-10-02 14:45:00,90.56,90.65,90.56,90.58,29190.500710496788,58.942,59.0005,58.942,58.955,29190.5007
2013-10-02 14:50:00,90.58,90.64,90.54,90.57,26375.70242769888,58.955,58.994,58.9289,58.9485,26375.7024
2013-10-02 14:55:00,90.55,90.56,90.47,90.49,33256.32045231598,58.9355,58.942,58.8834,58.8964,33256.3205
2013-10-02 15:00:00,90.49,90.52,90.42,90.44,38468.90986490469,58.8964,58.9159,58.8508,58.8639,38468.9099
2013-10-02 15:05:00,90.45,90.55,90.45,90.52,28669.24176923792,58.8704,58.9355,58.8704,58.9159,28669.2418
2013-10-02 15:10:00,90.51,90.54,90.5,90.5,33256.32045231598,58.9094,58.9289,58.9029,58.9029,33256.3205
2013-10-02 15:15:00,90.5,90.53,90.48,90.51,19286.58082657824,58.9029,58.9224,58.8899,58.9094,19286.5808
2013-10-02 15:20:00,90.52,90.53,90.46,90.49,34715.84548784082,58.9159,58.9224,58.8769,58.8964,34715.8455
2013-10-02 15:25:00,90.51,90.52,90.47,90.48,27522.4720984684,58.9094,58.9159,58.8834,58.8899,27522.4721
2013-10-02 15:30:00,90.48,90.71,90.47,90.71,51396.1316081247,58.8899,59.0396,58.8834,59.0396,51396.1316
2013-10-02 15:35:00,90.71,90.78,90.69,90.75,62342.569374561,59.0396,59.0852,59.0266,59.0656,62342.5694
2013-10-02 15:40:00,90.75,90.85,90.75,90.83,68284.92130491213,59.0656,59.1307,59.0656,59.1177,68284.9213
2013-10-02 15:45:00,90.82,90.83,90.74,90.75,142199.43917542006,59.1112,59.1177,59.0591,59.0656,142199.4392
2013-10-02 15:50:00,90.75,90.77,90.67,90.7,86528.98424897261,59.0656,59.0786,59.0136,59.0331,86528.9842
2013-10-02 15:55:00,90.7,90.95,90.69,90.89,226330.63229460188,59.0331,59.1958,59.0266,59.1568,226330.6323
2013-10-03 09:30:00,90.88,90.94,90.56,90.7,109151.62229960762,59.1502,59.1893,58.942,59.0331,109151.6223
2013-10-03 09:35:00,90.71,91.04,90.66,91.02,104981.55076953664,59.0396,59.2544,59.0071,59.2414,104981.5508
2013-10-03 09:40:00,91.02,91.13,90.81,90.81,39615.67953567421,59.2414,59.313,59.1047,59.1047,39615.6795
2013-10-03 09:45:00,90.78,90.89,90.69,90.84,81420.64662463569,59.0852,59.1568,59.0266,59.1242,81420.6466
2013-10-03 09:50:00,90.84,90.99,90.79,90.95,44619.76537175937,59.1242,59.2218,59.0917,59.1958,44619.7654
2013-10-03 09:55:00,90.92,90.93,90.75,90.84,26062.94706294356,59.1763,59.1828,59.0656,59.1242,26062.9471
2013-10-03 10:00:00,90.84,90.85,90.68,90.69,34924.34906434437,59.1242,59.1307,59.0201,59.0266,34924.3491
2013-10-03 10:05:00,90.72,90.75,90.59,90.67,45245.27610127002,59.0461,59.0656,58.9615,59.0136,45245.2761
2013-10-03 10:10:00,90.64,90.85,90.59,90.82,44619.76537175937,58.994,59.1307,58.9615,59.1112,44619.7654
2013-10-03 10:15:00,90.85,90.96,90.82,90.85,28252.234616230817,59.1307,59.2023,59.1112,59.1307,28252.2346
2013-10-03 10:20:00,90.85,90.92,90.67,90.76,36071.11873511389,59.1307,59.1763,59.0136,59.0721,36071.1187
2013-10-03 10:25:00,90.76,90.84,90.64,90.8,34403.0901230855,59.0721,59.1242,58.994,59.0982,34403.0901
2013-10-03 10:30:00,90.76,90.76,90.48,90.48,19912.09155608888,59.0721,59.0721,58.8899,58.8899,19912.0916
2013-10-03 10:35:00,90.49,90.52,90.43,90.47,19286.58082657824,58.8964,58.9159,58.8574,58.8834,19286.5808
2013-10-03 10:40:00,90.47,90.55,90.43,90.48,27626.72388672017,58.8834,58.9355,58.8574,58.8899,27626.7239
2013-10-03 10:45:00,90.49,90.52,90.36,90.41,50770.620878614056,58.8964,58.9159,58.8118,58.8443,50770.6209
2013-10-03 10:50:00,90.41,90.46,90.32,90.45,37322.14019413518,58.8443,58.8769,58.7858,58.8704,37322.1402
2013-10-03 10:55:00,90.46,90.51,90.39,90.44,48060.07438406792,58.8769,58.9094,58.8313,58.8639,48060.0744
2013-10-03 11:00:00,90.44,90.5,90.33,90.49,54106.67810267083,58.8639,58.9029,58.7923,58.8964,54106.6781
2013-10-03 11:05:00,90.46,90.58,90.44,90.51,38468.90986490469,58.8769,58.955,58.8639,58.9094,38468.9099
2013-10-03 11:10:00,90.51,90.51,90.39,90.47,59736.27466826664,58.9094,58.9094,58.8313,58.8834,59736.2747
2013-10-03 11:15:00,90.47,90.49,90.32,90.32,24499.170239166942,58.8834,58.8964,58.7858,58.7858,24499.1702
2013-10-03 11:20:00,90.34,90.43,90.32,90.37,29399.00428700033,58.7988,58.8574,58.7858,58.8183,29399.0043
2013-10-03 11:25:00,90.36,90.4,90.25,90.32,71829.48210547245,58.8118,58.8378,58.7402,58.7858,71829.4821
2013-10-03 11:30:00,90.29,90.31,90.2,90.21,33673.32760532308,58.7662,58.7793,58.7077,58.7142,33673.3276
2013-10-03 11:35:00,90.23,90.24,90.08,90.24,58381.001420993576,58.7272,58.7337,58.6296,58.7337,58381.0014
2013-10-03 11:40:00,90.23,90.24,90.05,90.14,37322.14019413518,58.7272,58.7337,58.61,58.6686,37322.1402
2013-10-03 11:45:00,90.11,90.15,90.0,90.06,13969.739625737748,58.6491,58.6751,58.5775,58.6165,13969.7396
2013-10-03 11:50:00,90.06,90.2,90.05,90.11,36905.13304112808,58.6165,58.7077,58.61,58.6491,36905.133
2013-10-03 11:55:00,90.11,90.11,89.96,90.03,27522.4720984684,58.6491,58.6491,58.5515,58.597,27522.4721
2013-10-03 12:00:00,90.0,90.02,89.9,89.94,38156.15450014937,58.5775,58.5905,58.5124,58.5384,38156.1545
2013-10-03 12:05:00,89.92,90.03,89.92,90.03,44724.01716001115,58.5254,58.597,58.5254,58.597,44724.0172
2013-10-03 12:10:00,90.03,90.09,89.98,90.07,42638.981394975664,58.597,58.6361,58.5645,58.623,42638.9814
2013-10-03 12:15:00,90.06,90.08,89.99,90.07,43994.25464224873,58.6165,58.6296,58.571,58.623,43994.2546
2013-10-03 12:20:00,90.08,90.09,89.95,89.96,17201.54506154275,58.6296,58.6361,58.5449,58.5515,17201.5451
2013-10-03 12:25:00,89.96,90.12,89.96,90.11,19703.587979585333,58.5515,58.6556,58.5515,58.6491,19703.588
2013-10-03 12:30:00,90.1,90.18,90.07,90.12,41283.7081477026,58.6426,58.6946,58.623,58.6556,41283.7081
2013-10-03 12:35:00,90.11,90.15,90.07,90.11,29607.507863503884,58.6491,58.6751,58.623,58.6491,29607.5079
2013-10-03 12:40:00,90.09,90.09,89.97,90.01,11676.200284198714,58.6361,58.6361,58.558,58.584,11676.2003
2013-10-03 12:45:00,90.02,90.17,89.97,90.12,25645.939909936464,58.5905,58.6881,58.558,58.6556,25645.9399
2013-10-03 12:50:00,90.12,90.22,90.09,90.12,38677.41344140824,58.6556,58.7207,58.6361,58.6556,38677.4134
2013-10-03 12:55:00,90.12,90.18,90.07,90.11,21892.87553287259,58.6556,58.6946,58.623,58.6491,21892.8755
2013-10-03 13:00:00,90.12,90.13,90.0,90.08,18973.82546182291,58.6556,58.6621,58.5775,58.6296,18973.8255
2013-10-03 13:05:00,90.07,90.2,90.04,90.2,100498.72387471035,58.623,58.7077,58.6035,58.7077,100498.7239
2013-10-03 13:10:00,90.21,90.28,90.17,90.2,66721.14448113552,58.7142,58.7597,58.6881,58.7077,66721.1445
2013-10-03 13:15:00,90.2,90.21,90.09,90.2,23769.407721404525,58.7077,58.7142,58.6361,58.7077,23769.4077
2013-10-03 13:20:00,90.2,90.38,90.14,90.36,38573.16165315647,58.7077,58.8248,58.6686,58.8118,38573.1617
2013-10-03 13:25:00,90.35,90.45,90.3,90.42,16993.0414850392,58.8053,58.8704,58.7727,58.8508,16993.0415
2013-10-03 13:30:00,90.45,90.49,90.37,90.41,27939.47925147549,58.8704,58.8964,58.8183,58.8443,27939.4793
2013-10-03 13:35:00,90.42,90.52,90.39,90.41,33360.57224056776,58.8508,58.9159,58.8313,58.8443,33360.5722
2013-10-03 13:40:00,90.4,90.49,90.4,90.41,35237.104429099694,58.8378,58.8964,58.8378,58.8443,35237.1044
2013-10-03 13:45:00,90.41,90.43,90.32,90.34,6880.6180246171,58.8443,58.8574,58.7858,58.7988,6880.618
2013-10-03 13:50:00,90.35,90.38,90.26,90.27,13865.487837485976,58.8053,58.8248,58.7467,58.7532,13865.4878
2013-10-03 13:55:00,90.28,90.45,90.28,90.41,15533.516449514362,58.7597,58.8704,58.7597,58.8443,15533.5164
2013-10-03 14:00:00,90.4,90.41,90.32,90.36,28460.738192734367,58.8378,58.8443,58.7858,58.8118,28460.7382
2013-10-03 14:05:00,90.36,90.37,90.3,90.33,23039.645203642107,58.8118,58.8183,58.7727,58.7923,23039.6452
2013-10-03 14:10:00,90.34,90.36,90.3,90.33,37217.8884058834,58.7988,58.8118,58.7727,58.7923,37217.8884
2013-10-03 14:15:00,90.34,90.36,90.26,90.26,28252.234616230817,58.7988,58.8118,58.7467,58.7467,28252.2346
2013-10-03 14:20:00,90.28,90.28,89.96,90.02,54210.929890922605,58.7597,58.7597,58.5515,58.5905,54210.9299
2013-10-03 14:25:00,90.02,90.18,90.02,90.13,46913.30471329841,58.5905,58.6946,58.5905,58.6621,46913.3047
2013-10-03 14:30:00,90.14,90.18,89.99,90.02,44411.26179525583,58.6686,58.6946,58.571,58.5905,44411.2618
2013-10-03 14:35:00,90.02,90.1,89.99,90.06,38156.15450014937,58.5905,58.6426,58.571,58.6165,38156.1545
2013-10-03 14:40:00,90.06,90.21,90.04,90.13,31171.2846872805,58.6165,58.7142,58.6035,58.6621,31171.2847
2013-10-03 14:45:00,90.12,90.2,90.09,90.17,35654.11158210679,58.6556,58.7077,58.6361,58.6881,35654.1116
2013-10-03 14:50:00,90.2,90.32,90.2,90.27,30962.78111077695,58.7077,58.7858,58.7077,58.7532,30962.7811
2013-10-03 14:55:00,90.28,90.32,90.25,90.29,39824.18311217776,58.7597,58.7858,58.7402,58.7662,39824.1831
2013-10-03 15:00:00,90.28,90.34,90.24,90.31,43994.25464224873,58.7597,58.7988,58.7337,58.7793,43994.2546
2013-10-03 15:05:00,90.31,90.39,90.28,90.33,30337.270381266306,58.7793,58.8313,58.7597,58.7923,30337.2704
2013-10-03 15:10:00,90.33,90.38,90.3,90.34,20641.8540738513,58.7923,58.8248,58.7727,58.7988,20641.8541
2013-10-03 15:15:00,90.34,90.43,90.31,90.41,27418.220310216624,58.7988,58.8574,58.7793,58.8443,27418.2203
2013-10-03 15:20:00,90.42,90.5,90.42,90.44,47955.82259581615,58.8508,58.9029,58.8508,58.8639,47955.8226
2013-10-03 15:25:00,90.44,90.64,90.44,90.64,57338.48353847583,58.8639,58.994,58.8639,58.994,57338.4835
2013-10-03 15:30:00,90.64,90.69,90.58,90.64,85590.71815470664,58.994,59.0266,58.955,58.994,85590.7182
2013-10-03 15:35:00,90.63,90.78,90.58,90.76,68493.42488141567,58.9875,59.0852,58.955,59.0721,68493.4249
2013-10-03 15:40:00,90.76,90.9,90.72,90.82,141678.18023416118,59.0721,59.1633,59.0461,59.1112,141678.1802
2013-10-03 15:45:00,90.82,90.88,90.76,90.84,153667.13588311523,59.1112,59.1502,59.0721,59.1242,153667.1359
2013-10-03 15:50:00,90.82,90.83,90.73,90.74,69640.19455218519,59.1112,59.1177,59.0526,59.0591,69640.1946
2013-10-03 15:55:00,90.74,90.74,90.51,90.56,133025.28180926392,59.0591,59.0591,58.9094,58.942,133025.2818
2013-10-04 09:30:00,90.58,90.65,90.37,90.41,68076.41772840857,58.955,59.0005,58.8183,58.8443,68076.4177
2013-10-04 09:35:00,90.4,90.5,90.3,90.36,34611.593699589044,58.8378,58.9029,58.7727,58.8118,34611.5937
2013-10-04 09:40:00,90.36,90.47,90.31,90.46,20016.34334434065,58.8118,58.8834,58.7793,58.8769,20016.3433
2013-10-04 09:45:00,90.46,90.57,90.39,90.52,29920.26322825921,58.8769,58.9485,58.8313,58.9159,29920.2632
2013-10-04 09:50:00,90.52,90.58,90.5,90.56,26688.457792454206,58.9159,58.955,58.9029,58.942,26688.4578
2013-10-04 09:55:00,90.55,90.7,90.55,90.7,33673.32760532308,58.9355,59.0331,58.9355,59.0331,33673.3276
2013-10-04 10:00:00,90.66,90.74,90.58,90.63,28669.24176923792,59.0071,59.0591,58.955,58.9875,28669.2418
2013-10-04 10:05:00,90.6,90.67,90.51,90.61,25124.680968677592,58.968,59.0136,58.9094,58.9745,25124.681
2013-10-04 10:10:00,90.61,90.81,90.61,90.69,17097.293273290976,58.9745,59.1047,58.9745,59.0266,17097.2933
2013-10-04 10:15:00,90.73,90.84,90.71,90.79,43055.98854798276,59.0526,59.1242,59.0396,59.0917,43055.9885
2013-10-04 10:20:00,90.79,91.05,90.79,90.96,67555.1587871497,59.0917,59.2609,59.0917,59.2023,67555.1588
2013-10-04 10:25:00,90.97,91.04,90.86,90.9,40866.7009946955,59.2088,59.2544,59.1372,59.1633,40866.701
2013-10-04 10:30:00,90.89,90.99,90.84,90.97,17410.048638046297,59.1568,59.2218,59.1242,59.2088,17410.0486
2013-10-04 10:35:00,91.0,91.09,90.96,91.04,23352.40056839743,59.2283,59.2869,59.2023,59.2544,23352.4006
2013-10-04 10:40:00,91.04,91.07,90.86,90.9,21892.87553287259,59.2544,59.2739,59.1372,59.1633,21892.8755
2013-10-04 10:45:00,90.9,90.98,90.87,90.88,20850.357650354847,59.1633,59.2153,59.1437,59.1502,20850.3577
2013-10-04 10:50:00,90.88,90.9,90.72,90.76,14490.99856699662,59.1502,59.1633,59.0461,59.0721,14490.9986
2013-10-04 10:55:00,90.76,90.8,90.68,90.72,19078.07725007469,59.0721,59.0982,59.0201,59.0461,19078.0773
2013-10-04 11:00:00,90.7,90.76,90.65,90.67,18556.81830881581,59.0331,59.0721,59.0005,59.0136,18556.8183
2013-10-04 11:05:00,90.68,90.81,90.55,90.61,31692.54362853937,59.0201,59.1047,58.9355,58.9745,31692.5436
2013-10-04 11:10:00,90.61,90.77,90.6,90.71,20224.846920844204,58.9745,59.0786,58.968,59.0396,20224.8469
2013-10-04 11:15:00,90.7,90.71,90.59,90.7,42326.22603022034,59.0331,59.0396,58.9615,59.0331,42326.226
2013-10-04 11:20:00,90.73,90.73,90.63,90.7,19390.832614830008,59.0526,59.0526,58.9875,59.0331,19390.8326
2013-10-04 11:25:00,90.73,90.75,90.61,90.62,15116.509296507264,59.0526,59.0656,58.9745,58.981,15116.5093
2013-10-04 11:30:00,90.63,90.8,90.62,90.75,21892.87553287259,58.9875,59.0982,58.981,59.0656,21892.8755
2013-10-04 11:35:00,90.75,90.76,90.68,90.74,17931.30757930517,59.0656,59.0721,59.0201,59.0591,17931.3076
2013-10-04 11:40:00,90.74,90.77,90.69,90.72,27626.72388672017,59.0591,59.0786,59.0266,59.0461,27626.7239
2013-10-04 11:45:00,90.72,90.81,90.72,90.8,50770.620878614056,59.0461,59.1047,59.0461,59.0982,50770.6209
2013-10-04 11:50:00,90.8,90.85,90.77,90.77,19286.58082657824,59.0982,59.1307,59.0786,59.0786,19286.5808
2013-10-04 11:55:00,90.78,90.88,90.77,90.85,15533.516449514362,59.0852,59.1502,59.0786,59.1307,15533.5164
2013-10-04 12:00:00,90.85,90.89,90.79,90.82,15220.76108475904,59.1307,59.1568,59.0917,59.1112,15220.7611
2013-10-04 12:05:00,90.81,90.89,90.8,90.89,12510.214590212909,59.1047,59.1568,59.0982,59.1568,12510.2146
2013-10-04 12:10:00,90.89,90.95,90.88,90.9,15742.02002601791,59.1568,59.1958,59.1502,59.1633,15742.02
2013-10-04 12:15:00,90.9,91.02,90.9,91.01,21997.127321124364,59.1633,59.2414,59.1633,59.2349,21997.1273
2013-10-04 12:20:00,91.01,91.05,90.97,90.99,28564.98998098614,59.2349,59.2609,59.2088,59.2218,28564.99
2013-10-04 12:25:00,91.0,91.11,90.99,91.07,24394.91845091517,59.2283,59.2999,59.2218,59.2739,24394.9185
2013-10-04 12:30:00,91.07,91.12,91.05,91.07,18035.559367556943,59.2739,59.3064,59.2609,59.2739,18035.5594
2013-10-04 12:35:00,91.06,91.1,91.02,91.05,21997.127321124364,59.2674,59.2934,59.2414,59.2609,21997.1273
2013-10-04 12:40:00,91.07,91.13,91.07,91.12,27209.71673371308,59.2739,59.313,59.2739,59.3064,27209.7167
2013-10-04 12:45:00,91.11,91.12,91.07,91.1,18661.07009706759,59.2999,59.3064,59.2739,59.2934,18661.0701
2013-10-04 12:50:00,91.1,91.1,90.99,91.03,59527.77109176309,59.2934,59.2934,59.2218,59.2479,59527.7711
2013-10-04 12:55:00,91.03,91.12,91.03,91.11,33360.57224056776,59.2479,59.3064,59.2479,59.2999,33360.5722
2013-10-04 13:00:00,91.11,91.13,91.1,91.11,28460.738192734367,59.2999,59.313,59.2934,59.2999,28460.7382
2013-10-04 13:05:00,91.11,91.13,91.1,91.12,31796.79541679114,59.2999,59.313,59.2934,59.3064,31796.7954
2013-10-04 13:10:00,91.12,91.21,91.11,91.21,64219.10156309293,59.3064,59.365,59.2999,59.365,64219.1016
2013-10-04 13:15:00,91.21,91.31,91.21,91.31,32839.31329930889,59.365,59.4301,59.365,59.4301,32839.3133
2013-10-04 13:20:00,91.3,91.34,91.27,91.3,24916.17739217404,59.4236,59.4496,59.4041,59.4236,24916.1774
2013-10-04 13:25:00,91.31,91.37,91.29,91.37,14595.250355248394,59.4301,59.4692,59.4171,59.4692,14595.2504
2013-10-04 13:30:00,91.37,91.43,91.36,91.41,21163.11301511017,59.4692,59.5082,59.4627,59.4952,21163.113
2013-10-04 13:35:00,91.41,91.5,91.41,91.47,31067.032899028723,59.4952,59.5538,59.4952,59.5343,31067.0329
2013-10-04 13:40:00,91.46,91.54,91.44,91.51,20120.59513259243,59.5277,59.5798,59.5147,59.5603,20120.5951
2013-10-04 13:45:00,91.52,91.54,91.46,91.53,16888.789696787426,59.5668,59.5798,59.5277,59.5733,16888.7897
2013-10-04 13:50:00,91.53,91.55,91.48,91.48,24811.925603922267,59.5733,59.5863,59.5408,59.5408,24811.9256
2013-10-04 13:55:00,91.48,91.49,91.44,91.46,19807.839767837104,59.5408,59.5473,59.5147,59.5277,19807.8398
2013-10-04 14:00:00,91.46,91.58,91.46,91.55,17514.300426298072,59.5277,59.6058,59.5277,59.5863,17514.3004
2013-10-04 14:05:00,91.55,91.61,91.54,91.58,15012.25750825549,59.5863,59.6254,59.5798,59.6058,15012.2575
2013-10-04 14:10:00,91.59,91.73,91.59,91.71,26479.954215950656,59.6124,59.7035,59.6124,59.6905,26479.9542
2013-10-04 14:15:00,91.71,91.72,91.63,91.66,21475.868379865493,59.6905,59.697,59.6384,59.6579,21475.8684
2013-10-04 14:20:00,91.66,91.66,91.57,91.59,22726.889838886786,59.6579,59.6579,59.5993,59.6124,22726.8898
2013-10-04 14:25:00,91.59,91.66,91.59,91.66,11571.94849594694,59.6124,59.6579,59.6124,59.6579,11571.9485
2013-10-04 14:30:00,91.66,91.67,91.61,91.61,16993.0414850392,59.6579,59.6644,59.6254,59.6254,16993.0415
2013-10-04 14:35:00,91.6,91.66,91.6,91.65,24186.414874411625,59.6189,59.6579,59.6189,59.6514,24186.4149
2013-10-04 14:40:00,91.64,91.68,91.57,91.61,34924.34906434437,59.6449,59.6709,59.5993,59.6254,34924.3491
2013-10-04 14:45:00,91.6,91.61,91.56,91.6,15950.523602521458,59.6189,59.6254,59.5928,59.6189,15950.5236
2013-10-04 14:50:00,91.59,91.67,91.59,91.65,44932.5207365147,59.6124,59.6644,59.6124,59.6514,44932.5207
2013-10-04 14:55:00,91.64,91.64,91.56,91.61,44307.01000700405,59.6449,59.6449,59.5928,59.6254,44307.01
2013-10-04 15:00:00,91.61,91.61,91.49,91.56,34924.34906434437,59.6254,59.6254,59.5473,59.5928,34924.3491
2013-10-04 15:05:00,91.56,91.57,91.52,91.52,23143.89699189388,59.5928,59.5993,59.5668,59.5668,23143.897
2013-10-04 15:10:00,91.53,91.58,91.52,91.58,16471.78254378033,59.5733,59.6058,59.5668,59.6058,16471.7825
2013-10-04 15:15:00,91.57,91.57,91.49,91.5,28252.234616230817,59.5993,59.5993,59.5473,59.5538,28252.2346
2013-10-04 15:20:00,91.5,91.51,91.37,91.37,28356.48640448259,59.5538,59.5603,59.4692,59.4692,28356.4864
2013-10-04 15:25:00,91.37,91.4,91.35,91.38,28877.745345741463,59.4692,59.4887,59.4561,59.4757,28877.7453
2013-10-04 15:30:00,91.39,91.39,91.31,91.35,42534.729606723886,59.4822,59.4822,59.4301,59.4561,42534.7296
2013-10-04 15:35:00,91.35,91.4,91.33,91.37,32109.550781546463,59.4561,59.4887,59.4431,59.4692,32109.5508
2013-10-04 15:40:00,91.37,91.37,91.23,91.24,41283.7081477026,59.4692,59.4692,59.378,59.3846,41283.7081
2013-10-04 15:45:00,91.24,91.47,91.23,91.45,50874.87266686583,59.3846,59.5343,59.378,59.5212,50874.8727
2013-10-04 15:50:00,91.45,91.46,91.4,91.41,76729.31615330584,59.5212,59.5277,59.4887,59.4952,76729.3162
2013-10-04 15:55:00,91.41,91.56,91.39,91.53,160652.0056959841,59.4952,59.5928,59.4822,59.5733,160652.0057
2013-10-07 09:30:00,90.87,90.97,90.58,90.97,98934.94705093376,59.1437,59.2088,58.955,59.2088,98934.9471
2013-10-07 09:35:00,91.01,91.13,90.84,91.13,33152.06866406421,59.2349,59.313,59.1242,59.313,33152.0687
2013-10-07 09:40:00,91.13,91.19,91.05,91.15,37530.64377063872,59.313,59.352,59.2609,59.326,37530.6438
2013-10-07 09:45:00,91.22,91.34,91.17,91.31,37322.14019413518,59.3715,59.4496,59.339,59.4301,37322.1402
2013-10-07 09:50:00,91.25,91.35,91.18,91.33,75061.28754127744,59.3911,59.4561,59.3455,59.4431,75061.2875
2013-10-07 09:55:00,91.29,91.43,91.23,91.29,22518.38626238324,59.4171,59.5082,59.378,59.4171,22518.3863
2013-10-07 10:00:00,91.32,91.42,91.29,91.37,19599.33619133356,59.4366,59.5017,59.4171,59.4692,19599.3362
2013-10-07 10:05:00,91.37,91.47,91.32,91.47,71725.23031722067,59.4692,59.5343,59.4366,59.5343,71725.2303
2013-10-07 10:10:00,91.47,91.68,91.46,91.61,41804.96708896147,59.5343,59.6709,59.5277,59.6254,41804.9671
2013-10-07 10:15:00,91.61,91.67,91.54,91.64,22101.37910937614,59.6254,59.6644,59.5798,59.6449,22101.3791
2013-10-07 10:20:00,91.64,91.7,91.59,91.62,23039.645203642107,59.6449,59.6839,59.6124,59.6319,23039.6452
2013-10-07 10:25:00,91.61,91.69,91.61,91.66,30650.025746021627,59.6254,59.6774,59.6254,59.6579,30650.0257
2013-10-07 10:30:00,91.66,91.7,91.63,91.63,41387.95993595437,59.6579,59.6839,59.6384,59.6384,41387.9599
2013-10-07 10:35:00,91.64,91.74,91.63,91.7,29711.75965175566,59.6449,59.71,59.6384,59.6839,29711.7597
2013-10-07 10:40:00,91.73,91.73,91.55,91.55,23352.40056839743,59.7035,59.7035,59.5863,59.5863,23352.4006
2013-10-07 10:45:00,91.55,91.61,91.55,91.6,27001.213157209528,59.5863,59.6254,59.5863,59.6189,27001.2132
2013-10-07 10:50:00,91.61,91.67,91.58,91.66,16367.530755528556,59.6254,59.6644,59.6058,59.6579,16367.5308
2013-10-07 10:55:00,91.66,91.7,91.62,91.7,49206.84405483744,59.6579,59.6839,59.6319,59.6839,49206.8441
2013-10-07 11:00:00,91.7,91.7,91.55,91.6,26062.94706294356,59.6839,59.6839,59.5863,59.6189,26062.9471
2013-10-07 11:05:00,91.59,91.62,91.54,91.61,28043.73103972727,59.6124,59.6319,59.5798,59.6254,28043.731
2013-10-07 11:10:00,91.61,91.67,91.6,91.63,21475.868379865493,59.6254,59.6644,59.6189,59.6384,21475.8684
2013-10-07 11:15:00,91.63,91.63,91.5,91.52,16471.78254378033,59.6384,59.6384,59.5538,59.5668,16471.7825
2013-10-07 11:20:00,91.51,91.64,91.51,91.61,43264.49212448631,59.5603,59.6449,59.5603,59.6254,43264.4921
2013-10-07 11:25:00,91.61,91.81,91.61,91.8,34298.83833483372,59.6254,59.7555,59.6254,59.749,34298.8383
2013-10-07 11:30:00,91.8,91.91,91.79,91.82,51917.39054938357,59.749,59.8206,59.7425,59.7621,51917.3905
2013-10-07 11:35:00,91.81,91.85,91.71,91.72,24186.414874411625,59.7555,59.7816,59.6905,59.697,24186.4149
2013-10-07 11:40:00,91.72,91.73,91.67,91.69,8444.394848393713,59.697,59.7035,59.6644,59.6774,8444.3948
2013-10-07 11:45:00,91.71,91.82,91.71,91.8,9382.66094265968,59.6905,59.7621,59.6905,59.749,9382.6609
2013-10-07 11:50:00,91.79,91.84,91.71,91.73,13239.977107975328,59.7425,59.7751,59.6905,59.7035,13239.9771
2013-10-07 11:55:00,91.73,91.76,91.68,91.7,5108.337624336938,59.7035,59.723,59.6709,59.6839,5108.3376
2013-10-07 12:00:00,91.67,91.69,91.51,91.61,29399.00428700033,59.6644,59.6774,59.5603,59.6254,29399.0043
2013-10-07 12:05:00,91.59,91.65,91.58,91.59,18973.82546182291,59.6124,59.6514,59.6058,59.6124,18973.8255
2013-10-07 12:10:00,91.59,91.62,91.59,91.6,15742.02002601791,59.6124,59.6319,59.6124,59.6189,15742.02
2013-10-07 12:15:00,91.6,91.6,91.53,91.56,14490.99856699662,59.6189,59.6189,59.5733,59.5928,14490.9986
2013-10-07 12:20:00,91.55,91.55,91.47,91.47,20120.59513259243,59.5863,59.5863,59.5343,59.5343,20120.5951
2013-10-07 12:25:00,91.47,91.47,91.36,91.37,18244.062944060493,59.5343,59.5343,59.4627,59.4692,18244.0629
2013-10-07 12:30:00,91.37,91.37,91.25,91.37,27105.464945461303,59.4692,59.4692,59.3911,59.4692,27105.4649
2013-10-07 12:35:00,91.38,91.38,91.3,91.31,8861.402001400811,59.4757,59.4757,59.4236,59.4301,8861.402
2013-10-07 12:40:00,91.29,91.39,91.29,91.36,10737.934189932746,59.4171,59.4822,59.4171,59.4627,10737.9342
2013-10-07 12:45:00,91.37,91.46,91.36,91.43,11050.68955468807,59.4692,59.5277,59.4627,59.5082,11050.6896
2013-10-07 12:50:00,91.4,91.49,91.4,91.45,5004.085836085164,59.4887,59.5473,59.4887,59.5212,5004.0858
2013-10-07 12:55:00,91.42,91.43,91.27,91.29,26167.19885119533,59.5017,59.5082,59.4041,59.4171,26167.1989
2013-10-07 13:00:00,91.31,91.36,91.3,91.33,13239.977107975328,59.4301,59.4627,59.4236,59.4431,13239.9771
2013-10-07 13:05:00,91.35,91.37,91.29,91.31,11988.955648954035,59.4561,59.4692,59.4171,59.4301,11988.9556
2013-10-07 13:10:00,91.3,91.45,91.29,91.44,22309.88268587969,59.4236,59.5212,59.4171,59.5147,22309.8827
2013-10-07 13:15:00,91.44,91.5,91.4,91.41,22622.63805063501,59.5147,59.5538,59.4887,59.4952,22622.6381
2013-10-07 13:20:00,91.4,91.45,91.37,91.41,18556.81830881581,59.4887,59.5212,59.4692,59.4952,18556.8183
2013-10-07 13:25:00,91.42,91.43,91.35,91.42,14803.753931751942,59.5017,59.5082,59.4561,59.5017,14803.7539
2013-10-07 13:30:00,91.41,91.48,91.37,91.39,25437.43633343292,59.4952,59.5408,59.4692,59.4822,25437.4363
2013-10-07 13:35:00,91.39,91.4,91.27,91.3,13552.732472730651,59.4822,59.4887,59.4041,59.4236,13552.7325
2013-10-07 13:40:00,91.28,91.38,91.28,91.38,13135.725319723551,59.4106,59.4757,59.4106,59.4757,13135.7253
2013-10-07 13:45:00,91.37,91.41,91.35,91.39,18244.062944060493,59.4692,59.4952,59.4561,59.4822,18244.0629
2013-10-07 13:50:00,91.39,91.46,91.37,91.43,24811.925603922267,59.4822,59.5277,59.4692,59.5082,24811.9256
2013-10-07 13:55:00,91.43,91.54,91.41,91.54,37322.14019413518,59.5082,59.5798,59.4952,59.5798,37322.1402
2013-10-07 14:00:00,91.54,91.62,91.53,91.54,22414.13447413146,59.5798,59.6319,59.5733,59.5798,22414.1345
2013-10-07 14:05:00,91.53,91.57,91.44,91.49,23456.652356649203,59.5733,59.5993,59.5147,59.5473,23456.6524
2013-10-07 14:10:00,91.49,91.57,91.46,91.57,26479.954215950656,59.5473,59.5993,59.5277,59.5993,26479.9542
2013-10-07 14:15:00,91.57,91.75,91.56,91.75,46183.54219553599,59.5993,59.7165,59.5928,59.7165,46183.5422
2013-10-07 14:20:00,91.75,91.79,91.71,91.75,46183.54219553599,59.7165,59.7425,59.6905,59.7165,46183.5422
2013-10-07 14:25:00,91.75,91.9,91.74,91.89,55357.69956169212,59.7165,59.8141,59.71,59.8076,55357.6996
2013-10-07 14:30:00,91.89,91.96,91.86,91.9,35341.356217351466,59.8076,59.8532,59.7881,59.8141,35341.3562
2013-10-07 14:35:00,91.9,91.99,91.89,91.9,35758.363370358566,59.8141,59.8727,59.8076,59.8141,35758.3634
2013-10-07 14:40:00,91.89,91.92,91.85,91.88,37009.38482937985,59.8076,59.8271,59.7816,59.8011,37009.3848
2013-10-07 14:45:00,91.89,92.02,91.89,91.96,37530.64377063872,59.8076,59.8922,59.8076,59.8532,37530.6438
2013-10-07 14:50:00,91.98,91.98,91.84,91.87,32005.29899329469,59.8662,59.8662,59.7751,59.7946,32005.299
2013-10-07 14:55:00,91.87,91.97,91.86,91.94,30650.025746021627,59.7946,59.8597,59.7881,59.8402,30650.0257
2013-10-07 15:00:00,91.93,91.96,91.87,91.92,30754.2775342734,59.8336,59.8532,59.7946,59.8271,30754.2775
2013-10-07 15:05:00,91.9,91.92,91.86,91.9,26792.709580705978,59.8141,59.8271,59.7881,59.8141,26792.7096
2013-10-07 15:10:00,91.91,91.92,91.85,91.85,29503.25607525211,59.8206,59.8271,59.7816,59.7816,29503.2561
2013-10-07 15:15:00,91.86,91.88,91.81,91.85,25437.43633343292,59.7881,59.8011,59.7555,59.7816,25437.4363
2013-10-07 15:20:00,91.84,91.87,91.63,91.67,37739.14734714227,59.7751,59.7946,59.6384,59.6644,37739.1473
2013-10-07 15:25:00,91.68,91.69,91.61,91.62,37843.39913539405,59.6709,59.6774,59.6254,59.6319,37843.3991
2013-10-07 15:30:00,91.63,91.7,91.63,91.65,43785.75106574518,59.6384,59.6839,59.6384,59.6514,43785.7511
2013-10-07 15:35:00,91.65,91.65,91.6,91.61,67450.90699889793,59.6514,59.6514,59.6189,59.6254,67450.907
2013-10-07 15:40:00,91.61,91.62,91.53,91.61,46809.05292504664,59.6254,59.6319,59.5733,59.6254,46809.0529
2013-10-07 15:45:00,91.61,91.64,91.51,91.61,99977.4649334515,59.6254,59.6449,59.5603,59.6254,99977.4649
2013-10-07 15:50:00,91.59,91.61,91.46,91.5,56295.96565595809,59.6124,59.6254,59.5277,59.5538,56295.9657
2013-10-07 15:55:00,91.5,91.57,91.39,91.39,126665.9227259057,59.5538,59.5993,59.4822,59.4822,126665.9227
2013-10-08 09:30:00,91.17,91.35,90.81,90.95,96537.15592114294,59.339,59.4561,59.1047,59.1958,96537.1559
2013-10-08 09:35:00,90.92,91.01,90.87,90.95,55044.9441969368,59.1763,59.2349,59.1437,59.1958,55044.9442
2013-10-08 09:40:00,90.88,91.1,90.84,91.1,52959.90843190131,59.1502,59.2934,59.1242,59.2934,52959.9084
2013-10-08 09:45:00,91.08,91.21,91.01,91.07,57129.97996197228,59.2804,59.365,59.2349,59.2739,57129.98
2013-10-08 09:50:00,91.08,91.14,90.94,91.07,22622.63805063501,59.2804,59.3195,59.1893,59.2739,22622.6381
2013-10-08 09:55:00,91.08,91.14,91.03,91.11,35862.61515861034,59.2804,59.3195,59.2479,59.2999,35862.6152
2013-10-08 10:00:00,91.11,91.13,90.85,90.96,33047.81687581243,59.2999,59.313,59.1307,59.2023,33047.8169
2013-10-08 10:05:00,90.96,90.98,90.9,90.94,25750.191698188235,59.2023,59.2153,59.1633,59.1893,25750.1917
2013-10-08 10:10:00,90.94,91.07,90.87,91.03,24499.170239166942,59.1893,59.2739,59.1437,59.2479,24499.1702
2013-10-08 10:15:00,91.08,91.08,90.97,91.04,22205.630897627914,59.2804,59.2804,59.2088,59.2544,22205.6309
2013-10-08 10:20:00,91.0,91.11,90.94,90.99,63697.84262183406,59.2283,59.2999,59.1893,59.2218,63697.8426
2013-10-08 10:25:00,90.97,91.07,90.9,90.97,47747.3190193126,59.2088,59.2739,59.1633,59.2088,47747.319
2013-10-08 10:30:00,90.97,90.99,90.84,90.92,76312.30900029874,59.2088,59.2218,59.1242,59.1763,76312.309
2013-10-08 10:35:00,90.9,90.9,90.8,90.84,59840.52645651841,59.1633,59.1633,59.0982,59.1242,59840.5265
2013-10-08 10:40:00,90.81,90.89,90.79,90.81,49519.59941959276,59.1047,59.1568,59.0917,59.1047,49519.5994
2013-10-08 10:45:00,90.84,90.86,90.69,90.72,91741.57366156131,59.1242,59.1372,59.0266,59.0461,91741.5737
2013-10-08 10:50:00,90.73,90.9,90.67,90.83,74540.02860001857,59.0526,59.1633,59.0136,59.1177,74540.0286
2013-10-08 10:55:00,90.82,90.87,90.74,90.81,25437.43633343292,59.1112,59.1437,59.0591,59.1047,25437.4363
2013-10-08 11:00:00,90.77,90.77,90.59,90.62,34403.0901230855,59.0786,59.0786,58.9615,58.981,34403.0901
2013-10-08 11:05:00,90.6,90.71,90.57,90.66,39928.434900429536,58.968,59.0396,58.9485,59.0071,39928.4349
2013-10-08 11:10:00,90.65,90.68,90.57,90.61,47434.56365455728,59.0005,59.0201,58.9485,58.9745,47434.5637
2013-10-08 11:15:00,90.58,90.6,90.41,90.45,58068.24605623825,58.955,58.968,58.8443,58.8704,58068.2461
2013-10-08 11:20:00,90.44,90.56,90.43,90.55,18244.062944060493,58.8639,58.942,58.8574,58.9355,18244.0629
2013-10-08 11:25:00,90.58,90.62,90.5,90.51,13448.480684478876,58.955,58.981,58.9029,58.9094,13448.4807
2013-10-08 11:30:00,90.51,90.51,90.34,90.36,38781.665229660015,58.9094,58.9094,58.7988,58.8118,38781.6652
2013-10-08 11:35:00,90.36,90.39,90.24,90.25,43472.99570098986,58.8118,58.8313,58.7337,58.7402,43472.9957
2013-10-08 11:40:00,90.26,90.28,90.21,90.24,32213.80256979824,58.7467,58.7597,58.7142,58.7337,32213.8026
2013-10-08 11:45:00,90.23,90.25,90.04,90.17,38260.40628840114,58.7272,58.7402,58.6035,58.6881,38260.4063
2013-10-08 11:50:00,90.18,90.28,90.15,90.25,19703.587979585333,58.6946,58.7597,58.6751,58.7402,19703.588
2013-10-08 11:55:00,90.27,90.27,90.2,90.22,13135.725319723551,58.7532,58.7532,58.7077,58.7207,13135.7253
2013-10-08 12:00:00,90.24,90.27,90.14,90.22,19286.58082657824,58.7337,58.7532,58.6686,58.7207,19286.5808
2013-10-08 12:05:00,90.23,90.25,90.19,90.25,15220.76108475904,58.7272,58.7402,58.7011,58.7402,15220.7611
2013-10-08 12:10:00,90.25,90.26,90.17,90.2,42221.97424196856,58.7402,58.7467,58.6881,58.7077,42221.9742
2013-10-08 12:15:00,90.19,90.25,90.19,90.21,27939.47925147549,58.7011,58.7402,58.7011,58.7142,27939.4793
2013-10-08 12:20:00,90.21,90.23,90.13,90.17,28981.99713399324,58.7142,58.7272,58.6621,58.6881,28981.9971
2013-10-08 12:25:00,90.14,90.14,90.03,90.05,24707.673815670496,58.6686,58.6686,58.597,58.61,24707.6738
2013-10-08 12:30:00,90.03,90.08,89.89,90.05,57651.23890323116,58.597,58.6296,58.5059,58.61,57651.2389
2013-10-08 12:35:00,90.03,90.12,90.02,90.12,42013.47066546501,58.597,58.6556,58.5905,58.6556,42013.4707
2013-10-08 12:40:00,90.13,90.34,90.1,90.3,37009.38482937985,58.6621,58.7988,58.6426,58.7727,37009.3848
2013-10-08 12:45:00,90.3,90.38,90.23,90.27,31692.54362853937,58.7727,58.8248,58.7272,58.7532,31692.5436
2013-10-08 12:50:00,90.23,90.24,90.2,90.2,10008.171672170329,58.7272,58.7337,58.7077,58.7077,10008.1717
2013-10-08 12:55:00,90.2,90.24,90.2,90.23,7089.121601120648,58.7077,58.7337,58.7077,58.7272,7089.1216
2013-10-08 13:00:00,90.23,90.28,90.2,90.23,32839.31329930889,58.7272,58.7597,58.7077,58.7272,32839.3133
2013-10-08 13:05:00,90.26,90.27,90.16,90.17,14073.991413989525,58.7467,58.7532,58.6816,58.6881,14073.9914
2013-10-08 13:10:00,90.17,90.25,90.12,90.21,13552.732472730651,58.6881,58.7402,58.6556,58.7142,13552.7325
2013-10-08 13:15:00,90.19,90.26,90.15,90.23,45975.03861903244,58.7011,58.7467,58.6751,58.7272,45975.0386
2013-10-08 13:20:00,90.22,90.22,90.12,90.19,11988.955648954035,58.7207,58.7207,58.6556,58.7011,11988.9556
2013-10-08 13:25:00,90.19,90.29,90.15,90.29,33881.83118182663,58.7011,58.7662,58.6751,58.7662,33881.8312
2013-10-08 13:30:00,90.27,90.35,90.21,90.24,13761.2360492342,58.7532,58.8053,58.7142,58.7337,13761.236
2013-10-08 13:35:00,90.24,90.25,90.2,90.22,9174.157366156132,58.7337,58.7402,58.7077,58.7207,9174.1574
2013-10-08 13:40:00,90.2,90.23,90.17,90.2,15429.264661262589,58.7077,58.7272,58.6881,58.7077,15429.2647
2013-10-08 13:45:00,90.18,90.2,90.09,90.14,28147.982827979045,58.6946,58.7077,58.6361,58.6686,28147.9828
2013-10-08 13:50:00,90.15,90.19,90.11,90.17,16576.034332032104,58.6751,58.7011,58.6491,58.6881,16576.0343
2013-10-08 13:55:00,90.19,90.28,90.19,90.2,21475.868379865493,58.7011,58.7597,58.7011,58.7077,21475.8684
2013-10-08 14:00:00,90.24,90.25,90.08,90.18,24707.673815670496,58.7337,58.7402,58.6296,58.6946,24707.6738
2013-10-08 14:05:00,90.17,90.18,90.05,90.07,17722.804002801622,58.6881,58.6946,58.61,58.623,17722.804
2013-10-08 14:10:00,90.09,90.11,90.04,90.07,18765.32188531936,58.6361,58.6491,58.6035,58.623,18765.3219
2013-10-08 14:15:00,90.06,90.08,89.94,89.96,23143.89699189388,58.6165,58.6296,58.5384,58.5515,23143.897
2013-10-08 14:20:00,89.98,90.14,89.9,90.07,31901.04720504292,58.5645,58.6686,58.5124,58.623,31901.0472
2013-10-08 14:25:00,90.1,90.21,90.06,90.13,40449.69384168841,58.6426,58.7142,58.6165,58.6621,40449.6938
2013-10-08 14:30:00,90.13,90.21,90.01,90.04,36383.87409986921,58.6621,58.7142,58.584,58.6035,36383.8741
2013-10-08 14:35:00,90.04,90.04,89.88,89.93,47121.80828980196,58.6035,58.6035,58.4994,58.5319,47121.8083
2013-10-08 14:40:00,89.95,89.96,89.85,89.9,62968.08010407164,58.5449,58.5515,58.4799,58.5124,62968.0801
2013-10-08 14:45:00,89.89,89.94,89.81,89.91,52959.90843190131,58.5059,58.5384,58.4538,58.5189,52959.9084
2013-10-08 14:50:00,89.91,89.95,89.86,89.94,17722.804002801622,58.5189,58.5449,58.4864,58.5384,17722.804
2013-10-08 14:55:00,89.93,89.98,89.85,89.96,44828.26894826292,58.5319,58.5645,58.4799,58.5515,44828.2689
2013-10-08 15:00:00,89.96,90.15,89.96,90.15,24082.16308615985,58.5515,58.6751,58.5515,58.6751,24082.1631
2013-10-08 15:05:00,90.15,90.17,90.1,90.1,18556.81830881581,58.6751,58.6881,58.6426,58.6426,18556.8183
2013-10-08 15:10:00,90.09,90.11,89.92,89.98,38573.16165315647,58.6361,58.6491,58.5254,58.5645,38573.1617
2013-10-08 15:15:00,89.99,90.07,89.93,90.06,38468.90986490469,58.571,58.623,58.5319,58.6165,38468.9099
2013-10-08 15:20:00,90.07,90.2,90.03,90.19,40866.7009946955,58.623,58.7077,58.597,58.7011,40866.701
2013-10-08 15:25:00,90.18,90.25,90.15,90.2,24082.16308615985,58.6946,58.7402,58.6751,58.7077,24082.1631
2013-10-08 15:30:00,90.2,90.26,90.14,90.16,54210.929890922605,58.7077,58.7467,58.6686,58.6816,54210.9299
2013-10-08 15:35:00,90.16,90.17,89.99,90.1,49519.59941959276,58.6816,58.6881,58.571,58.6426,49519.5994
2013-10-08 15:40:00,90.1,90.18,90.02,90.07,47643.06723106083,58.6426,58.6946,58.5905,58.623,47643.0672
2013-10-08 15:45:00,90.06,90.07,89.76,89.83,102271.00427499053,58.6165,58.623,58.4213,58.4668,102271.0043
2013-10-08 15:50:00,89.84,89.96,89.83,89.84,92784.09154407908,58.4733,58.5515,58.4668,58.4733,92784.0915
2013-10-08 15:55:00,89.84,89.87,89.7,89.74,182440.6294406049,58.4733,58.4929,58.3822,58.4083,182440.6294
2013-10-09 09:30:00,89.99,90.15,89.76,90.02,82567.4162954052,58.571,58.6751,58.4213,58.5905,82567.4163
2013-10-09 09:35:00,90.02,90.31,89.91,90.17,30128.76680476276,58.5905,58.7793,58.5189,58.6881,30128.7668
2013-10-09 09:40:00,90.18,90.23,90.01,90.06,43994.25464224873,58.6946,58.7272,58.584,58.6165,43994.2546
2013-10-09 09:45:00,90.09,90.23,90.08,90.23,42013.47066546501,58.6361,58.7272,58.6296,58.7272,42013.4707
2013-10-09 09:50:00,90.2,90.2,90.04,90.12,77459.07867106826,58.7077,58.7077,58.6035,58.6556,77459.0787
2013-10-09 09:55:00,90.11,90.17,90.05,90.13,53585.41916141196,58.6491,58.6881,58.61,58.6621,53585.4192
2013-10-09 10:00:00,90.14,90.17,89.82,89.9,51813.1387611318,58.6686,58.6881,58.4603,58.5124,51813.1388
2013-10-09 10:05:00,89.88,89.92,89.77,89.88,32943.56508756066,58.4994,58.5254,58.4278,58.4994,32943.5651
2013-10-09 10:10:00,89.88,89.9,89.8,89.85,33986.0829700784,58.4994,58.5124,58.4473,58.4799,33986.083
2013-10-09 10:15:00,89.87,89.91,89.75,89.87,50979.124455117606,58.4929,58.5189,58.4148,58.4929,50979.1245
2013-10-09 10:20:00,89.88,90.08,89.8,90.07,53376.91558490841,58.4994,58.6296,58.4473,58.623,53376.9156
2013-10-09 10:25:00,90.09,90.1,89.98,90.03,26271.450639447103,58.6361,58.6426,58.5645,58.597,26271.4506
2013-10-09 10:30:00,90.02,90.02,89.84,89.84,21475.868379865493,58.5905,58.5905,58.4733,58.4733,21475.8684
2013-10-09 10:35:00,89.84,90.0,89.82,90.0,35237.104429099694,58.4733,58.5775,58.4603,58.5775,35237.1044
2013-10-09 10:40:00,89.99,89.99,89.84,89.89,34820.097276092594,58.571,58.571,58.4733,58.5059,34820.0973
2013-10-09 10:45:00,89.91,89.91,89.71,89.78,31588.291840287595,58.5189,58.5189,58.3887,58.4343,31588.2918
2013-10-09 10:50:00,89.79,89.86,89.66,89.72,33256.32045231598,58.4408,58.4864,58.3562,58.3952,33256.3205
2013-10-09 10:55:00,89.72,89.73,89.62,89.64,57442.735326727605,58.3952,58.4018,58.3302,58.3432,57442.7353
2013-10-09 11:00:00,89.61,89.72,89.61,89.65,43994.25464224873,58.3236,58.3952,58.3236,58.3497,43994.2546
2013-10-09 11:05:00,89.66,89.71,89.53,89.54,29711.75965175566,58.3562,58.3887,58.2716,58.2781,29711.7597
2013-10-09 11:10:00,89.52,89.55,89.43,89.44,20954.60943860662,58.2651,58.2846,58.2065,58.213,20954.6094
2013-10-09 11:15:00,89.47,89.52,89.29,89.3,29816.01144000743,58.2325,58.2651,58.1154,58.1219,29816.0114
2013-10-09 11:20:00,89.31,89.32,89.14,89.18,99977.4649334515,58.1284,58.1349,58.0177,58.0438,99977.4649
2013-10-09 11:25:00,89.18,89.27,89.13,89.2,59423.51930351132,58.0438,58.1024,58.0112,58.0568,59423.5193
2013-10-09 11:30:00,89.2,89.55,89.19,89.5,39719.93132392599,58.0568,58.2846,58.0503,58.2521,39719.9313
2013-10-09 11:35:00,89.49,89.54,89.43,89.45,16680.28612028388,58.2455,58.2781,58.2065,58.2195,16680.2861
2013-10-09 11:40:00,89.46,89.49,89.41,89.49,9591.16451916323,58.226,58.2455,58.1935,58.2455,9591.1645
2013-10-09 11:45:00,89.49,89.61,89.42,89.58,86737.48782547617,58.2455,58.3236,58.2,58.3041,86737.4878
2013-10-09 11:50:00,89.59,89.67,89.57,89.64,40762.44920644373,58.3106,58.3627,58.2976,58.3432,40762.4492
2013-10-09 11:55:00,89.65,89.77,89.64,89.7,37009.38482937985,58.3497,58.4278,58.3432,58.3822,37009.3848
2013-10-09 12:00:00,89.7,89.73,89.62,89.62,19912.09155608888,58.3822,58.4018,58.3302,58.3302,19912.0916
2013-10-09 12:05:00,89.63,89.63,89.55,89.58,43368.743912738086,58.3367,58.3367,58.2846,58.3041,43368.7439
2013-10-09 12:10:00,89.57,89.63,89.54,89.59,32422.306146301788,58.2976,58.3367,58.2781,58.3106,32422.3061
2013-10-09 12:15:00,89.6,89.69,89.55,89.56,32735.06151105712,58.3171,58.3757,58.2846,58.2911,32735.0615
2013-10-09 12:20:00,89.56,89.56,89.46,89.48,20120.59513259243,58.2911,58.2911,58.226,58.239,20120.5951
2013-10-09 12:25:00,89.47,89.51,89.42,89.46,16471.78254378033,58.2325,58.2586,58.2,58.226,16471.7825
2013-10-09 12:30:00,89.47,89.54,89.47,89.49,16888.789696787426,58.2325,58.2781,58.2325,58.2455,16888.7897
2013-10-09 12:35:00,89.5,89.59,89.49,89.49,15846.271814269683,58.2521,58.3106,58.2455,58.2455,15846.2718
2013-10-09 12:40:00,89.53,89.63,89.53,89.59,44515.5135835076,58.2716,58.3367,58.2716,58.3106,44515.5136
2013-10-09 12:45:00,89.56,89.56,89.47,89.49,15325.012873010814,58.2911,58.2911,58.2325,58.2455,15325.0129
2013-10-09 12:50:00,89.49,89.49,89.41,89.48,14908.005720003715,58.2455,58.2455,58.1935,58.239,14908.0057
2013-10-09 12:55:00,89.49,89.5,89.35,89.38,11571.94849594694,58.2455,58.2521,58.1544,58.174,11571.9485
2013-10-09 13:00:00,89.37,89.59,89.37,89.56,20329.09870909597,58.1674,58.3106,58.1674,58.2911,20329.0987
2013-10-09 13:05:00,89.58,89.63,89.54,89.61,22414.13447413146,58.3041,58.3367,58.2781,58.3236,22414.1345
2013-10-09 13:10:00,89.6,89.71,89.58,89.7,13969.739625737748,58.3171,58.3887,58.3041,58.3822,13969.7396
2013-10-09 13:15:00,89.72,89.88,89.72,89.85,37739.14734714227,58.3952,58.4994,58.3952,58.4799,37739.1473
2013-10-09 13:20:00,89.87,90.06,89.86,90.02,25020.429180425817,58.4929,58.6165,58.4864,58.5905,25020.4292
2013-10-09 13:25:00,90.03,90.23,89.99,90.18,42326.22603022034,58.597,58.7272,58.571,58.6946,42326.226
2013-10-09 13:30:00,90.17,90.26,90.08,90.09,18556.81830881581,58.6881,58.7467,58.6296,58.6361,18556.8183
2013-10-09 13:35:00,90.06,90.17,90.06,90.1,12822.969954968232,58.6165,58.6881,58.6165,58.6426,12822.97
2013-10-09 13:40:00,90.09,90.21,90.09,90.14,36905.13304112808,58.6361,58.7142,58.6361,58.6686,36905.133
2013-10-09 13:45:00,90.13,90.18,89.99,90.0,54523.68525567793,58.6621,58.6946,58.571,58.5775,54523.6853
2013-10-09 13:50:00,90.01,90.16,90.01,90.16,37113.63661763163,58.584,58.6816,58.584,58.6816,37113.6366
2013-10-09 13:55:00,90.13,90.22,90.12,90.18,19703.587979585333,58.6621,58.7207,58.6556,58.6946,19703.588
2013-10-09 14:00:00,90.16,90.19,89.96,90.13,86320.48067246907,58.6816,58.7011,58.5515,58.6621,86320.4807
2013-10-09 14:05:00,90.09,90.23,90.09,90.19,21163.11301511017,58.6361,58.7272,58.6361,58.7011,21163.113
2013-10-09 14:10:00,90.22,90.26,90.08,90.13,20850.357650354847,58.7207,58.7467,58.6296,58.6621,20850.3577
2013-10-09 14:15:00,90.15,90.18,90.03,90.14,28043.73103972727,58.6751,58.6946,58.597,58.6686,28043.731
2013-10-09 14:20:00,90.14,90.33,90.1,90.13,32005.29899329469,58.6686,58.7923,58.6426,58.6621,32005.299
2013-10-09 14:25:00,90.16,90.26,90.09,90.25,22518.38626238324,58.6816,58.7467,58.6361,58.7402,22518.3863
2013-10-09 14:30:00,90.22,90.38,90.22,90.28,31067.032899028723,58.7207,58.8248,58.7207,58.7597,31067.0329
2013-10-09 14:35:00,90.27,90.31,90.19,90.22,19390.832614830008,58.7532,58.7793,58.7011,58.7207,19390.8326
2013-10-09 14:40:00,90.22,90.32,90.21,90.25,31692.54362853937,58.7207,58.7858,58.7142,58.7402,31692.5436
2013-10-09 14:45:00,90.27,90.27,90.13,90.22,24707.673815670496,58.7532,58.7532,58.6621,58.7207,24707.6738
2013-10-09 14:50:00,90.2,90.29,90.17,90.19,11259.193131191618,58.7077,58.7662,58.6881,58.7011,11259.1931
2013-10-09 14:55:00,90.22,90.36,90.2,90.35,11363.444919443393,58.7207,58.8118,58.7077,58.8053,11363.4449
2013-10-09 15:00:00,90.34,90.36,90.3,90.36,21997.127321124364,58.7988,58.8118,58.7727,58.8118,21997.1273
2013-10-09 15:05:00,90.37,90.37,90.27,90.31,26688.457792454206,58.8183,58.8183,58.7532,58.7793,26688.4578
2013-10-09 15:10:00,90.32,90.36,90.31,90.31,13135.725319723551,58.7858,58.8118,58.7793,58.7793,13135.7253
2013-10-09 15:15:00,90.33,90.34,90.26,90.29,28147.982827979045,58.7923,58.7988,58.7467,58.7662,28147.9828
2013-10-09 15:20:00,90.27,90.33,90.2,90.2,16680.28612028388,58.7532,58.7923,58.7077,58.7077,16680.2861
2013-10-09 15:25:00,90.23,90.32,90.21,90.22,22518.38626238324,58.7272,58.7858,58.7142,58.7207,22518.3863
2013-10-09 15:30:00,90.25,90.46,90.24,90.39,51500.38339637647,58.7402,58.8769,58.7337,58.8313,51500.3834
2013-10-09 15:35:00,90.39,90.44,90.26,90.26,61300.05149204325,58.8313,58.8639,58.7467,58.7467,61300.0515
2013-10-09 15:40:00,90.27,90.35,90.26,90.29,55357.69956169212,58.7532,58.8053,58.7467,58.7662,55357.6996
2013-10-09 15:45:00,90.29,90.29,90.08,90.12,81524.89841288746,58.7662,58.7662,58.6296,58.6556,81524.8984
2013-10-09 15:50:00,90.11,90.26,90.04,90.26,185568.1830881581,58.6491,58.7467,58.6035,58.7467,185568.1831
2013-10-09 15:55:00,90.26,90.3,90.12,90.13,102688.01142799764,58.7467,58.7727,58.6556,58.6621,102688.0114
2013-10-10 09:30:00,91.01,91.97,90.98,91.9,146369.51070549103,59.2349,59.8597,59.2153,59.8141,146369.5107
2013-10-10 09:35:00,91.93,91.95,91.16,91.3,57546.987114979376,59.8336,59.8467,59.3325,59.4236,57546.9871
2013-10-10 09:40:00,91.3,91.4,90.9,90.92,107900.60084058634,59.4236,59.4887,59.1633,59.1763,107900.6008
2013-10-10 09:45:00,90.92,91.3,90.91,91.18,76312.30900029874,59.1763,59.4236,59.1698,59.3455,76312.309
2013-10-10 09:50:00,91.25,91.37,91.05,91.05,57546.987114979376,59.3911,59.4692,59.2609,59.2609,57546.9871
2013-10-10 09:55:00,91.08,91.19,90.99,91.03,84860.95563694423,59.2804,59.352,59.2218,59.2479,84860.9556
2013-10-10 10:00:00,91.05,91.28,90.86,91.24,54210.929890922605,59.2609,59.4106,59.1372,59.3846,54210.9299
2013-10-10 10:05:00,91.24,91.24,91.04,91.07,22622.63805063501,59.3846,59.3846,59.2544,59.2739,22622.6381
2013-10-10 10:10:00,91.07,91.09,90.87,90.91,66825.39626938729,59.2739,59.2869,59.1437,59.1698,66825.3963
2013-10-10 10:15:00,90.9,90.93,90.8,90.91,35966.86694686212,59.1633,59.1828,59.0982,59.1698,35966.8669
2013-10-10 10:20:00,90.91,90.91,90.67,90.74,47226.06007805373,59.1698,59.1698,59.0136,59.0591,47226.0601
2013-10-10 10:25:00,90.74,90.74,90.58,90.63,63280.83546882696,59.0591,59.0591,58.955,58.9875,63280.8355
2013-10-10 10:30:00,90.63,90.76,90.61,90.64,48477.08153707502,58.9875,59.0721,58.9745,58.994,48477.0815
2013-10-10 10:35:00,90.67,90.72,90.61,90.64,75686.7982707881,59.0136,59.0461,58.9745,58.994,75686.7983
2013-10-10 10:40:00,90.65,90.67,90.55,90.63,79439.86264785197,59.0005,59.0136,58.9355,58.9875,79439.8626
2013-10-10 10:45:00,90.62,90.9,90.6,90.79,79231.35907134842,58.981,59.1633,58.968,59.0917,79231.3591
2013-10-10 10:50:00,90.8,90.93,90.8,90.86,17931.30757930517,59.0982,59.1828,59.0982,59.1372,17931.3076
2013-10-10 10:55:00,90.84,90.88,90.73,90.73,12197.459225457584,59.1242,59.1502,59.0526,59.0526,12197.4592
2013-10-10 11:00:00,90.73,90.85,90.65,90.65,10320.92703692565,59.0526,59.1307,59.0005,59.0005,10320.927
2013-10-10 11:05:00,90.68,90.71,90.59,90.71,18035.559367556943,59.0201,59.0396,58.9615,59.0396,18035.5594
2013-10-10 11:10:00,90.71,90.76,90.65,90.72,49728.10299609631,59.0396,59.0721,59.0005,59.0461,49728.103
2013-10-10 11:15:00,90.75,90.75,90.56,90.6,17618.552214549847,59.0656,59.0656,58.942,58.968,17618.5522
2013-10-10 11:20:00,90.58,90.71,90.58,90.61,14699.502143500167,58.955,59.0396,58.955,58.9745,14699.5021
2013-10-10 11:25:00,90.62,90.69,90.53,90.65,72559.24462323487,58.981,59.0266,58.9224,59.0005,72559.2446
2013-10-10 11:30:00,90.65,90.77,90.64,90.73,91741.57366156131,59.0005,59.0786,58.994,59.0526,91741.5737
2013-10-10 11:35:00,90.76,90.94,90.67,90.94,42326.22603022034,59.0721,59.1893,59.0136,59.1893,42326.226
2013-10-10 11:40:00,90.94,90.94,90.88,90.92,9591.16451916323,59.1893,59.1893,59.1502,59.1763,9591.1645
2013-10-10 11:45:00,90.94,91.0,90.9,90.98,22935.39341539033,59.1893,59.2283,59.1633,59.2153,22935.3934
2013-10-10 11:50:00,90.98,91.05,90.94,91.04,21267.364803361943,59.2153,59.2609,59.1893,59.2544,21267.3648
2013-10-10 11:55:00,91.04,91.1,91.03,91.09,20641.8540738513,59.2544,59.2934,59.2479,59.2869,20641.8541
2013-10-10 12:00:00,91.09,91.1,91.03,91.08,18035.559367556943,59.2869,59.2934,59.2479,59.2804,18035.5594
2013-10-10 12:05:00,91.11,91.13,91.03,91.04,12718.718166716457,59.2999,59.313,59.2479,59.2544,12718.7182
2013-10-10 12:10:00,91.03,91.03,90.94,90.95,18452.56652056404,59.2479,59.2479,59.1893,59.1958,18452.5665
2013-10-10 12:15:00,90.96,90.97,90.72,90.73,75269.791117781,59.2023,59.2088,59.0461,59.0526,75269.7911
2013-10-10 12:20:00,90.73,90.87,90.66,90.87,23873.6595096563,59.0526,59.1437,59.0071,59.1437,23873.6595
2013-10-10 12:25:00,90.88,90.98,90.84,90.95,27939.47925147549,59.1502,59.2153,59.1242,59.1958,27939.4793
2013-10-10 12:30:00,90.95,91.02,90.94,90.99,13552.732472730651,59.1958,59.2414,59.1893,59.2218,13552.7325
2013-10-10 12:35:00,91.0,91.02,90.97,90.97,17514.300426298072,59.2283,59.2414,59.2088,59.2088,17514.3004
2013-10-10 12:40:00,90.95,90.95,90.85,90.85,13969.739625737748,59.1958,59.1958,59.1307,59.1307,13969.7396
2013-10-10 12:45:00,90.86,90.9,90.81,90.86,14595.250355248394,59.1372,59.1633,59.1047,59.1372,14595.2504
2013-10-10 12:50:00,90.84,90.89,90.8,90.85,30754.2775342734,59.1242,59.1568,59.0982,59.1307,30754.2775
2013-10-10 12:55:00,90.85,90.87,90.78,90.8,8027.387695386616,59.1307,59.1437,59.0852,59.0982,8027.3877
2013-10-10 13:00:00,90.8,90.82,90.69,90.7,26271.450639447103,59.0982,59.1112,59.0266,59.0331,26271.4506
2013-10-10 13:05:00,90.69,90.8,90.68,90.8,16471.78254378033,59.0266,59.0982,59.0201,59.0982,16471.7825
2013-10-10 13:10:00,90.79,90.82,90.73,90.75,33777.57939357485,59.0917,59.1112,59.0526,59.0656,33777.5794
2013-10-10 13:15:00,90.76,90.78,90.73,90.73,37843.39913539405,59.0721,59.0852,59.0526,59.0526,37843.3991
2013-10-10 13:20:00,90.73,90.73,90.67,90.67,25124.680968677592,59.0526,59.0526,59.0136,59.0136,25124.681
2013-10-10 13:25:00,90.68,90.7,90.67,90.69,21058.8612268584,59.0201,59.0331,59.0136,59.0266,21058.8612
2013-10-10 13:30:00,90.69,90.7,90.56,90.56,41387.95993595437,59.0266,59.0331,58.942,58.942,41387.9599
2013-10-10 13:35:00,90.56,90.6,90.52,90.58,23143.89699189388,58.942,58.968,58.9159,58.955,23143.897
2013-10-10 13:40:00,90.58,90.58,90.51,90.55,23456.652356649203,58.955,58.955,58.9094,58.9355,23456.6524
2013-10-10 13:45:00,90.54,90.58,90.53,90.58,23248.148780145657,58.9289,58.955,58.9224,58.955,23248.1488
2013-10-10 13:50:00,90.58,90.62,90.55,90.55,30962.78111077695,58.955,58.981,58.9355,58.9355,30962.7811
2013-10-10 13:55:00,90.55,90.69,90.54,90.69,28147.982827979045,58.9355,59.0266,58.9289,59.0266,28147.9828
2013-10-10 14:00:00,90.71,90.78,90.68,90.74,15846.271814269683,59.0396,59.0852,59.0201,59.0591,15846.2718
2013-10-10 14:05:00,90.75,90.75,90.63,90.65,16680.28612028388,59.0656,59.0656,58.9875,59.0005,16680.2861
2013-10-10 14:10:00,90.65,90.7,90.6,90.6,23560.90414490098,59.0005,59.0331,58.968,58.968,23560.9041
2013-10-10 14:15:00,90.6,90.67,90.59,90.65,22935.39341539033,58.968,59.0136,58.9615,59.0005,22935.3934
2013-10-10 14:20:00,90.65,90.67,90.59,90.6,28669.24176923792,59.0005,59.0136,58.9615,58.968,28669.2418
2013-10-10 14:25:00,90.62,90.64,90.58,90.6,9278.409154407907,58.981,58.994,58.955,58.968,9278.4092
2013-10-10 14:30:00,90.6,90.67,90.58,90.67,20433.35049734775,58.968,59.0136,58.955,59.0136,20433.3505
2013-10-10 14:35:00,90.67,90.69,90.61,90.68,42847.484971479214,59.0136,59.0266,58.9745,59.0201,42847.485
2013-10-10 14:40:00,90.69,90.72,90.67,90.69,12510.214590212909,59.0266,59.0461,59.0136,59.0266,12510.2146
2013-10-10 14:45:00,90.7,90.72,90.62,90.65,13552.732472730651,59.0331,59.0461,58.981,59.0005,13552.7325
2013-10-10 14:50:00,90.65,90.68,90.62,90.66,21475.868379865493,59.0005,59.0201,58.981,59.0071,21475.8684
2013-10-10 14:55:00,90.67,90.67,90.62,90.67,10842.18597818452,59.0136,59.0136,58.981,59.0136,10842.186
2013-10-10 15:00:00,90.66,90.9,90.66,90.88,33464.82402881953,59.0071,59.1633,59.0071,59.1502,33464.824
2013-10-10 15:05:00,90.88,90.97,90.87,90.97,22309.88268587969,59.1502,59.2088,59.1437,59.2088,22309.8827
2013-10-10 15:10:00,90.98,91.15,90.95,91.13,79961.12158911084,59.2153,59.326,59.1958,59.313,79961.1216
2013-10-10 15:15:00,91.13,91.16,91.0,91.03,46392.045772039535,59.313,59.3325,59.2283,59.2479,46392.0458
2013-10-10 15:20:00,91.02,91.04,90.97,91.01,47330.31186630551,59.2414,59.2544,59.2088,59.2349,47330.3119
2013-10-10 15:25:00,91.06,91.06,90.96,91.01,48581.33332532679,59.2674,59.2674,59.2023,59.2349,48581.3333
2013-10-10 15:30:00,91.02,91.06,90.98,90.98,72767.74819973842,59.2414,59.2674,59.2153,59.2153,72767.7482
2013-10-10 15:35:00,90.97,90.99,90.94,90.96,50249.36193735519,59.2088,59.2218,59.1893,59.2023,50249.3619
2013-10-10 15:40:00,90.98,91.05,90.95,90.98,38364.65807665292,59.2153,59.2609,59.1958,59.2153,38364.6581
2013-10-10 15:45:00,90.98,91.08,90.9,90.95,54836.44062043325,59.2153,59.2804,59.1633,59.1958,54836.4406
2013-10-10 15:50:00,90.95,91.02,90.93,91.0,67972.1659401568,59.1958,59.2414,59.1828,59.2283,67972.1659
2013-10-10 15:55:00,91.0,91.2,90.96,91.2,172328.20598018283,59.2283,59.3585,59.2023,59.3585,172328.206
2013-10-11 09:30:00,90.87,90.96,90.46,90.46,81003.63947162859,59.1437,59.2023,58.8769,58.8769,81003.6395
2013-10-11 09:35:00,90.48,90.75,90.4,90.66,55983.21029120277,58.8899,59.0656,58.8378,59.0071,55983.2103
2013-10-11 09:40:00,90.64,90.67,90.51,90.63,33256.32045231598,58.994,59.0136,58.9094,58.9875,33256.3205
2013-10-11 09:45:00,90.65,90.83,90.61,90.69,57338.48353847583,59.0005,59.1177,58.9745,59.0266,57338.4835
2013-10-11 09:50:00,90.76,91.03,90.76,90.98,35758.363370358566,59.0721,59.2479,59.0721,59.2153,35758.3634
2013-10-11 09:55:00,90.98,91.2,90.9,91.19,30233.01859301453,59.2153,59.3585,59.1633,59.352,30233.0186
2013-10-11 10:00:00,91.17,91.24,91.13,91.14,49206.84405483744,59.339,59.3846,59.313,59.3195,49206.8441
2013-10-11 10:05:00,91.14,91.24,91.14,91.18,34090.33475833017,59.3195,59.3846,59.3195,59.3455,34090.3348
2013-10-11 10:10:00,91.14,91.2,90.93,91.04,58068.24605623825,59.3195,59.3585,59.1828,59.2544,58068.2461
2013-10-11 10:15:00,91.05,91.11,90.9,90.94,44828.26894826292,59.2609,59.2999,59.1633,59.1893,44828.2689
2013-10-11 10:20:00,90.95,91.08,90.89,91.08,28669.24176923792,59.1958,59.2804,59.1568,59.2804,28669.2418
2013-10-11 10:25:00,91.03,91.09,90.94,91.0,57651.23890323116,59.2479,59.2869,59.1893,59.2283,57651.2389
2013-10-11 10:30:00,90.96,91.03,90.81,90.88,59319.26751525954,59.2023,59.2479,59.1047,59.1502,59319.2675
2013-10-11 10:35:00,90.89,90.93,90.74,90.75,45141.02431301824,59.1568,59.1828,59.0591,59.0656,45141.0243
2013-10-11 10:40:00,90.76,90.84,90.69,90.84,33360.57224056776,59.0721,59.1242,59.0266,59.1242,33360.5722
2013-10-11 10:45:00,90.85,90.85,90.72,90.74,37843.39913539405,59.1307,59.1307,59.0461,59.0591,37843.3991
2013-10-11 10:50:00,90.74,90.84,90.67,90.81,41283.7081477026,59.0591,59.1242,59.0136,59.1047,41283.7081
2013-10-11 10:55:00,90.82,90.94,90.82,90.93,52438.64949064244,59.1112,59.1893,59.1112,59.1828,52438.6495
2013-10-11 11:00:00,90.92,91.02,90.9,90.98,26896.96136895776,59.1763,59.2414,59.1633,59.2153,26896.9614
2013-10-11 11:05:00,90.98,91.16,90.95,91.13,22622.63805063501,59.2153,59.3325,59.1958,59.313,22622.6381
2013-10-11 11:10:00,91.15,91.19,91.08,91.11,20850.357650354847,59.326,59.352,59.2804,59.2999,20850.3577
2013-10-11 11:15:00,91.12,91.13,91.01,91.08,9174.157366156132,59.3064,59.313,59.2349,59.2804,9174.1574
2013-10-11 11:20:00,91.09,91.12,91.05,91.11,17618.552214549847,59.2869,59.3064,59.2609,59.2999,17618.5522
2013-10-11 11:25:00,91.13,91.22,91.11,91.13,36696.62946462453,59.313,59.3715,59.2999,59.313,36696.6295
2013-10-11 11:30:00,91.13,91.33,91.12,91.32,44724.01716001115,59.313,59.4431,59.3064,59.4366,44724.0172
2013-10-11 11:35:00,91.36,91.41,91.32,91.34,41492.21172420615,59.4627,59.4952,59.4366,59.4496,41492.2117
2013-10-11 11:40:00,91.35,91.57,91.35,91.5,27522.4720984684,59.4561,59.5993,59.4561,59.5538,27522.4721
2013-10-11 11:45:00,91.52,91.56,91.5,91.5,18452.56652056404,59.5668,59.5928,59.5538,59.5538,18452.5665
2013-10-11 11:50:00,91.49,91.56,91.45,91.48,25124.680968677592,59.5473,59.5928,59.5212,59.5408,25124.681
2013-10-11 11:55:00,91.5,91.53,91.44,91.52,21371.61659161372,59.5538,59.5733,59.5147,59.5668,21371.6166
2013-10-11 12:00:00,91.51,91.68,91.51,91.64,26479.954215950656,59.5603,59.6709,59.5603,59.6449,26479.9542
2013-10-11 12:05:00,91.64,91.8,91.64,91.7,39094.42059441534,59.6449,59.749,59.6449,59.6839,39094.4206
2013-10-11 12:10:00,91.71,91.72,91.58,91.67,19390.832614830008,59.6905,59.697,59.6058,59.6644,19390.8326
2013-10-11 12:15:00,91.68,91.86,91.67,91.86,19182.32903832646,59.6709,59.7881,59.6644,59.7881,19182.329
2013-10-11 12:20:00,91.84,91.9,91.71,91.77,35132.85264084792,59.7751,59.8141,59.6905,59.7295,35132.8526
2013-10-11 12:25:00,91.78,91.79,91.57,91.61,24707.673815670496,59.736,59.7425,59.5993,59.6254,24707.6738
2013-10-11 12:30:00,91.61,91.74,91.58,91.73,14595.250355248394,59.6254,59.71,59.6058,59.7035,14595.2504
2013-10-11 12:35:00,91.73,91.74,91.62,91.66,21267.364803361943,59.7035,59.71,59.6319,59.6579,21267.3648
2013-10-11 12:40:00,91.67,91.79,91.65,91.79,8757.150213149036,59.6644,59.7425,59.6514,59.7425,8757.1502
2013-10-11 12:45:00,91.8,91.82,91.79,91.82,20224.846920844204,59.749,59.7621,59.7425,59.7621,20224.8469
2013-10-11 12:50:00,91.82,91.87,91.82,91.83,21475.868379865493,59.7621,59.7946,59.7621,59.7686,21475.8684
2013-10-11 12:55:00,91.83,91.83,91.7,91.72,21163.11301511017,59.7686,59.7686,59.6839,59.697,21163.113
2013-10-11 13:00:00,91.72,91.73,91.62,91.66,19912.09155608888,59.697,59.7035,59.6319,59.6579,19912.0916
2013-10-11 13:05:00,91.66,91.8,91.66,91.78,10425.178825177423,59.6579,59.749,59.6579,59.736,10425.1788
2013-10-11 13:10:00,91.8,91.8,91.72,91.73,21058.8612268584,59.749,59.749,59.697,59.7035,21058.8612
2013-10-11 13:15:00,91.73,91.74,91.52,91.52,18765.32188531936,59.7035,59.71,59.5668,59.5668,18765.3219
2013-10-11 13:20:00,91.53,91.67,91.53,91.67,31379.788263784045,59.5733,59.6644,59.5733,59.6644,31379.7883
2013-10-11 13:25:00,91.67,91.75,91.66,91.74,14803.753931751942,59.6644,59.7165,59.6579,59.71,14803.7539
2013-10-11 13:30:00,91.75,91.79,91.73,91.79,7506.128754127745,59.7165,59.7425,59.7035,59.7425,7506.1288
2013-10-11 13:35:00,91.8,91.84,91.69,91.71,15429.264661262589,59.749,59.7751,59.6774,59.6905,15429.2647
2013-10-11 13:40:00,91.71,91.71,91.61,91.66,16680.28612028388,59.6905,59.6905,59.6254,59.6579,16680.2861
2013-10-11 13:45:00,91.65,91.68,91.58,91.59,14490.99856699662,59.6514,59.6709,59.6058,59.6124,14490.9986
2013-10-11 13:50:00,91.58,91.68,91.57,91.68,11676.200284198714,59.6058,59.6709,59.5993,59.6709,11676.2003
2013-10-11 13:55:00,91.68,91.68,91.59,91.68,9486.912730911456,59.6709,59.6709,59.6124,59.6709,9486.9127
2013-10-11 14:00:00,91.68,91.74,91.6,91.73,11363.444919443393,59.6709,59.71,59.6189,59.7035,11363.4449
2013-10-11 14:05:00,91.73,91.84,91.72,91.84,16784.53790853565,59.7035,59.7751,59.697,59.7751,16784.5379
2013-10-11 14:10:00,91.82,91.83,91.76,91.78,17201.54506154275,59.7621,59.7686,59.723,59.736,17201.5451
2013-10-11 14:15:00,91.76,91.8,91.74,91.8,12093.207437205812,59.723,59.749,59.71,59.749,12093.2074
2013-10-11 14:20:00,91.8,91.82,91.73,91.75,12405.962801961134,59.749,59.7621,59.7035,59.7165,12405.9628
2013-10-11 14:25:00,91.75,91.76,91.65,91.66,19912.09155608888,59.7165,59.723,59.6514,59.6579,19912.0916
2013-10-11 14:30:00,91.66,91.75,91.62,91.64,24082.16308615985,59.6579,59.7165,59.6319,59.6449,24082.1631
2013-10-11 14:35:00,91.67,91.67,91.55,91.57,15116.509296507264,59.6644,59.6644,59.5863,59.5993,15116.5093
2013-10-11 14:40:00,91.53,91.62,91.52,91.61,14803.753931751942,59.5733,59.6319,59.5668,59.6254,14803.7539
2013-10-11 14:45:00,91.62,91.62,91.53,91.57,24811.925603922267,59.6319,59.6319,59.5733,59.5993,24811.9256
2013-10-11 14:50:00,91.55,91.57,91.51,91.55,13239.977107975328,59.5863,59.5993,59.5603,59.5863,13239.9771
2013-10-11 14:55:00,91.55,91.61,91.54,91.6,14595.250355248394,59.5863,59.6254,59.5798,59.6189,14595.2504
2013-10-11 15:00:00,91.59,91.6,91.42,91.48,20120.59513259243,59.6124,59.6189,59.5017,59.5408,20120.5951
2013-10-11 15:05:00,91.5,91.56,91.47,91.51,12405.962801961134,59.5538,59.5928,59.5343,59.5603,12405.9628
2013-10-11 15:10:00,91.52,91.56,91.42,91.42,13031.47353147178,59.5668,59.5928,59.5017,59.5017,13031.4735
2013-10-11 15:15:00,91.43,91.46,91.35,91.37,36592.37767637276,59.5082,59.5277,59.4561,59.4692,36592.3777
2013-10-11 15:20:00,91.37,91.48,91.35,91.46,21475.868379865493,59.4692,59.5408,59.4561,59.5277,21475.8684
2013-10-11 15:25:00,91.45,91.55,91.42,91.54,30858.529322525173,59.5212,59.5863,59.5017,59.5798,30858.5293
2013-10-11 15:30:00,91.53,91.61,91.45,91.47,31692.54362853937,59.5733,59.6254,59.5212,59.5343,31692.5436
2013-10-11 15:35:00,91.46,91.5,91.41,91.45,33047.81687581243,59.5277,59.5538,59.4952,59.5212,33047.8169
2013-10-11 15:40:00,91.44,91.56,91.44,91.51,44515.5135835076,59.5147,59.5928,59.5147,59.5603,44515.5136
2013-10-11 15:45:00,91.51,91.52,91.31,91.31,72663.49641148665,59.5603,59.5668,59.4301,59.4301,72663.4964
2013-10-11 15:50:00,91.32,91.39,91.29,91.39,113842.95277093748,59.4366,59.4822,59.4171,59.4822,113842.9528
2013-10-11 15:55:00,91.36,91.61,91.36,91.6,121661.83688982054,59.4627,59.6254,59.4627,59.6189,121661.8369
2013-10-14 09:30:00,91.12,91.29,90.93,91.0,76729.31615330584,59.3064,59.4171,59.1828,59.2283,76729.3162
2013-10-14 09:35:00,91.03,91.07,90.92,90.92,36905.13304112808,59.2479,59.2739,59.1763,59.1763,36905.133
2013-10-14 09:40:00,90.91,90.98,90.77,90.82,32839.31329930889,59.1698,59.2153,59.0786,59.1112,32839.3133
2013-10-14 09:45:00,90.82,90.94,90.75,90.89,34924.34906434437,59.1112,59.1893,59.0656,59.1568,34924.3491
2013-10-14 09:50:00,90.91,91.02,90.83,90.86,38781.665229660015,59.1698,59.2414,59.1177,59.1372,38781.6652
2013-10-14 09:55:00,90.88,91.01,90.82,90.85,28043.73103972727,59.1502,59.2349,59.1112,59.1307,28043.731
2013-10-14 10:00:00,90.87,90.95,90.75,90.9,30441.52216951808,59.1437,59.1958,59.0656,59.1633,30441.5222
2013-10-14 10:05:00,90.88,90.94,90.8,90.91,20537.602285599525,59.1502,59.1893,59.0982,59.1698,20537.6023
2013-10-14 10:10:00,90.9,91.04,90.89,91.0,33986.0829700784,59.1633,59.2544,59.1568,59.2283,33986.083
2013-10-14 10:15:00,91.0,91.12,91.0,91.08,24394.91845091517,59.2283,59.3064,59.2283,59.2804,24394.9185
2013-10-14 10:20:00,91.08,91.14,90.99,91.07,27209.71673371308,59.2804,59.3195,59.2218,59.2739,27209.7167
2013-10-14 10:25:00,91.03,91.13,90.99,91.12,28043.73103972727,59.2479,59.313,59.2218,59.3064,28043.731
2013-10-14 10:30:00,91.12,91.2,91.08,91.18,20329.09870909597,59.3064,59.3585,59.2804,59.3455,20329.0987
2013-10-14 10:35:00,91.2,91.23,91.17,91.22,14595.250355248394,59.3585,59.378,59.339,59.3715,14595.2504
2013-10-14 10:40:00,91.2,91.2,91.14,91.18,21684.371956369043,59.3585,59.3585,59.3195,59.3455,21684.372
2013-10-14 10:45:00,91.15,91.21,91.12,91.15,17201.54506154275,59.326,59.365,59.3064,59.326,17201.5451
2013-10-14 10:50:00,91.15,91.19,91.06,91.07,22101.37910937614,59.326,59.352,59.2674,59.2739,22101.3791
2013-10-14 10:55:00,91.06,91.21,91.06,91.2,15012.25750825549,59.2674,59.365,59.2674,59.3585,15012.2575
2013-10-14 11:00:00,91.17,91.22,91.09,91.09,21580.120168117268,59.339,59.3715,59.2869,59.2869,21580.1202
2013-10-14 11:05:00,91.07,91.17,91.07,91.15,14908.005720003715,59.2739,59.339,59.2739,59.326,14908.0057
2013-10-14 11:10:00,91.15,91.22,91.15,91.22,16054.775390773231,59.326,59.3715,59.326,59.3715,16054.7754
2013-10-14 11:15:00,91.21,91.29,91.18,91.28,48268.57796057147,59.365,59.4171,59.3455,59.4106,48268.578
2013-10-14 11:20:00,91.28,91.35,91.25,91.35,41075.20457119905,59.4106,59.4561,59.3911,59.4561,41075.2046
2013-10-14 11:25:00,91.34,91.54,91.33,91.54,27418.220310216624,59.4496,59.5798,59.4431,59.5798,27418.2203
2013-10-14 11:30:00,91.54,91.61,91.45,91.47,26375.70242769888,59.5798,59.6254,59.5212,59.5343,26375.7024
2013-10-14 11:35:00,91.49,91.66,91.49,91.65,19807.839767837104,59.5473,59.6579,59.5473,59.6514,19807.8398
2013-10-14 11:40:00,91.65,91.65,91.43,91.47,30545.77395776985,59.6514,59.6514,59.5082,59.5343,30545.774
2013-10-14 11:45:00,91.47,91.56,91.47,91.56,11780.45207245049,59.5343,59.5928,59.5343,59.5928,11780.4521
2013-10-14 11:50:00,91.56,91.61,91.55,91.6,25228.932756929367,59.5928,59.6254,59.5863,59.6189,25228.9328
2013-10-14 11:55:00,91.61,91.68,91.58,91.65,38677.41344140824,59.6254,59.6709,59.6058,59.6514,38677.4134
2013-10-14 12:00:00,91.65,91.73,91.61,91.7,20433.35049734775,59.6514,59.7035,59.6254,59.6839,20433.3505
2013-10-14 12:05:00,91.7,91.7,91.62,91.62,24707.673815670496,59.6839,59.6839,59.6319,59.6319,24707.6738
2013-10-14 12:10:00,91.63,91.64,91.49,91.56,31901.04720504292,59.6384,59.6449,59.5473,59.5928,31901.0472
2013-10-14 12:15:00,91.57,91.58,91.53,91.55,15012.25750825549,59.5993,59.6058,59.5733,59.5863,15012.2575
2013-10-14 12:20:00,91.54,91.55,91.45,91.49,23665.15593315276,59.5798,59.5863,59.5212,59.5473,23665.1559
2013-10-14 12:25:00,91.49,91.53,91.45,91.53,22309.88268587969,59.5473,59.5733,59.5212,59.5733,22309.8827
2013-10-14 12:30:00,91.53,91.58,91.47,91.55,17305.796849794522,59.5733,59.6058,59.5343,59.5863,17305.7968
2013-10-14 12:35:00,91.55,91.64,91.54,91.61,20120.59513259243,59.5863,59.6449,59.5798,59.6254,20120.5951
2013-10-14 12:40:00,91.62,91.62,91.53,91.6,15429.264661262589,59.6319,59.6319,59.5733,59.6189,15429.2647
2013-10-14 12:45:00,91.59,91.61,91.51,91.53,21267.364803361943,59.6124,59.6254,59.5603,59.5733,21267.3648
2013-10-14 12:50:00,91.52,91.61,91.52,91.55,13344.228896227103,59.5668,59.6254,59.5668,59.5863,13344.2289
2013-10-14 12:55:00,91.56,91.61,91.56,91.59,13031.47353147178,59.5928,59.6254,59.5928,59.6124,13031.4735
2013-10-14 13:00:00,91.58,91.62,91.55,91.62,22518.38626238324,59.6058,59.6319,59.5863,59.6319,22518.3863
2013-10-14 13:05:00,91.65,91.66,91.61,91.65,14490.99856699662,59.6514,59.6579,59.6254,59.6514,14490.9986
2013-10-14 13:10:00,91.64,91.81,91.62,91.78,21997.127321124364,59.6449,59.7555,59.6319,59.736,21997.1273
2013-10-14 13:15:00,91.76,91.84,91.72,91.79,15950.523602521458,59.723,59.7751,59.697,59.7425,15950.5236
2013-10-14 13:20:00,91.8,91.84,91.76,91.78,13031.47353147178,59.749,59.7751,59.723,59.736,13031.4735
2013-10-14 13:25:00,91.78,91.84,91.77,91.84,9695.416307415004,59.736,59.7751,59.7295,59.7751,9695.4163
2013-10-14 13:30:00,91.84,91.93,91.83,91.91,19495.084403081783,59.7751,59.8336,59.7686,59.8206,19495.0844
2013-10-14 13:35:00,91.91,91.92,91.87,91.91,14386.746778744844,59.8206,59.8271,59.7946,59.8206,14386.7468
2013-10-14 13:40:00,91.91,91.99,91.9,91.99,21684.371956369043,59.8206,59.8727,59.8141,59.8727,21684.372
2013-10-14 13:45:00,92.0,92.03,91.89,91.91,21684.371956369043,59.8792,59.8987,59.8076,59.8206,21684.372
2013-10-14 13:50:00,91.91,91.96,91.87,91.89,20120.59513259243,59.8206,59.8532,59.7946,59.8076,20120.5951
2013-10-14 13:55:00,91.89,91.89,91.81,91.83,21475.868379865493,59.8076,59.8076,59.7555,59.7686,21475.8684
2013-10-14 14:00:00,91.84,91.97,91.81,91.97,18244.062944060493,59.7751,59.8597,59.7555,59.8597,18244.0629
2013-10-14 14:05:00,91.97,92.01,91.94,91.95,28564.98998098614,59.8597,59.8857,59.8402,59.8467,28564.99
2013-10-14 14:10:00,91.94,91.96,91.85,91.86,22309.88268587969,59.8402,59.8532,59.7816,59.7881,22309.8827
2013-10-14 14:15:00,91.88,92.0,91.87,91.94,22205.630897627914,59.8011,59.8792,59.7946,59.8402,22205.6309
2013-10-14 14:20:00,91.96,91.99,91.84,91.85,14178.243202241296,59.8532,59.8727,59.7751,59.7816,14178.2432
2013-10-14 14:25:00,91.83,91.84,91.8,91.82,20224.846920844204,59.7686,59.7751,59.749,59.7621,20224.8469
2013-10-14 14:30:00,91.84,91.88,91.83,91.84,23039.645203642107,59.7751,59.8011,59.7686,59.7751,23039.6452
2013-10-14 14:35:00,91.84,91.91,91.81,91.84,23143.89699189388,59.7751,59.8206,59.7555,59.7751,23143.897
2013-10-14 14:40:00,91.84,91.85,91.61,91.64,35341.356217351466,59.7751,59.7816,59.6254,59.6449,35341.3562
2013-10-14 14:45:00,91.64,91.7,91.6,91.67,52959.90843190131,59.6449,59.6839,59.6189,59.6644,52959.9084
2013-10-14 14:50:00,91.67,91.67,91.59,91.61,20224.846920844204,59.6644,59.6644,59.6124,59.6254,20224.8469
2013-10-14 14:55:00,91.61,91.63,91.55,91.61,50666.36909036228,59.6254,59.6384,59.5863,59.6254,50666.3691
2013-10-14 15:00:00,91.61,91.66,91.54,91.63,40658.19741819195,59.6254,59.6579,59.5798,59.6384,40658.1974
2013-10-14 15:05:00,91.63,91.7,91.56,91.67,63593.59083358228,59.6384,59.6839,59.5928,59.6644,63593.5908
2013-10-14 15:10:00,91.67,91.72,91.65,91.68,45662.28325427712,59.6644,59.697,59.6514,59.6709,45662.2833
2013-10-14 15:15:00,91.67,91.72,91.63,91.67,36071.11873511389,59.6644,59.697,59.6384,59.6644,36071.1187
2013-10-14 15:20:00,91.65,91.66,91.61,91.63,31796.79541679114,59.6514,59.6579,59.6254,59.6384,31796.7954
2013-10-14 15:25:00,91.62,91.68,91.61,91.63,33881.83118182663,59.6319,59.6709,59.6254,59.6384,33881.8312
2013-10-14 15:30:00,91.64,91.76,91.64,91.72,28147.982827979045,59.6449,59.723,59.6449,59.697,28147.9828
2013-10-14 15:35:00,91.72,91.76,91.66,91.67,43681.49927749341,59.697,59.723,59.6579,59.6644,43681.4993
2013-10-14 15:40:00,91.67,91.74,91.65,91.7,48894.08869008212,59.6644,59.71,59.6514,59.6839,48894.0887
2013-10-14 15:45:00,91.69,91.73,91.54,91.61,72976.25177624197,59.6774,59.7035,59.5798,59.6254,72976.2518
2013-10-14 15:50:00,91.61,91.62,91.54,91.61,71516.72674071713,59.6254,59.6319,59.5798,59.6254,71516.7267
2013-10-14 15:55:00,91.61,91.83,91.59,91.78,126040.41199639504,59.6254,59.7686,59.6124,59.736,126040.412
2013-10-15 09:30:00,91.65,91.93,91.61,91.77,75582.54648253632,59.6514,59.8336,59.6254,59.7295,75582.5465
2013-10-15 09:35:00,91.8,91.8,91.41,91.52,55149.19598518857,59.749,59.749,59.4952,59.5668,55149.196
2013-10-15 09:40:00,91.49,91.57,91.17,91.17,23456.652356649203,59.5473,59.5993,59.339,59.339,23456.6524
2013-10-15 09:45:00,91.22,91.69,91.18,91.65,26896.96136895776,59.3715,59.6774,59.3455,59.6514,26896.9614
2013-10-15 09:50:00,91.64,91.76,91.52,91.56,98726.4434744302,59.6449,59.723,59.5668,59.5928,98726.4435
2013-10-15 09:55:00,91.57,91.61,91.29,91.47,57338.48353847583,59.5993,59.6254,59.4171,59.5343,57338.4835
2013-10-15 10:00:00,91.45,91.57,91.28,91.29,23143.89699189388,59.5212,59.5993,59.4106,59.4171,23143.897
2013-10-15 10:05:00,91.31,91.61,91.27,91.56,22101.37910937614,59.4301,59.6254,59.4041,59.5928,22101.3791
2013-10-15 10:10:00,91.57,91.67,91.5,91.67,33152.06866406421,59.5993,59.6644,59.5538,59.6644,33152.0687
2013-10-15 10:15:00,91.66,91.75,91.61,91.68,31796.79541679114,59.6579,59.7165,59.6254,59.6709,31796.7954
2013-10-15 10:20:00,91.68,91.9,91.68,91.9,15742.02002601791,59.6709,59.8141,59.6709,59.8141,15742.02
2013-10-15 10:25:00,91.91,91.92,91.84,91.9,21058.8612268584,59.8206,59.8271,59.7751,59.8141,21058.8612
2013-10-15 10:30:00,91.9,91.94,91.85,91.86,39198.67238266712,59.8141,59.8402,59.7816,59.7881,39198.6724
2013-10-15 10:35:00,91.89,92.18,91.87,92.12,71725.23031722067,59.8076,59.9964,59.7946,59.9573,71725.2303
2013-10-15 10:40:00,92.13,92.18,91.94,92.07,46183.54219553599,59.9638,59.9964,59.8402,59.9248,46183.5422
2013-10-15 10:45:00,92.08,92.09,91.97,92.03,32630.809722805338,59.9313,59.9378,59.8597,59.8987,32630.8097
2013-10-15 10:50:00,92.03,92.08,91.97,92.05,30441.52216951808,59.8987,59.9313,59.8597,59.9117,30441.5222
2013-10-15 10:55:00,92.03,92.06,91.95,92.0,33777.57939357485,59.8987,59.9183,59.8467,59.8792,33777.5794
2013-10-15 11:00:00,92.0,92.04,91.94,91.95,29503.25607525211,59.8792,59.9052,59.8402,59.8467,29503.2561
2013-10-15 11:05:00,91.97,92.04,91.76,91.87,59632.02288001486,59.8597,59.9052,59.723,59.7946,59632.0229
2013-10-15 11:10:00,91.87,92.24,91.82,92.08,82358.91271890164,59.7946,60.0354,59.7621,59.9313,82358.9127
2013-10-15 11:15:00,92.1,92.15,92.04,92.15,26688.457792454206,59.9443,59.9768,59.9052,59.9768,26688.4578
2013-10-15 11:20:00,92.15,92.28,92.15,92.27,27001.213157209528,59.9768,60.0614,59.9768,60.0549,27001.2132
2013-10-15 11:25:00,92.28,92.31,92.18,92.22,20954.60943860662,60.0614,60.081,59.9964,60.0224,20954.6094
2013-10-15 11:30:00,92.23,92.26,92.18,92.18,21163.11301511017,60.0289,60.0484,59.9964,59.9964,21163.113
2013-10-15 11:35:00,92.18,92.23,92.03,92.05,24082.16308615985,59.9964,60.0289,59.8987,59.9117,24082.1631
2013-10-15 11:40:00,92.06,92.1,92.02,92.08,24082.16308615985,59.9183,59.9443,59.8922,59.9313,24082.1631
2013-10-15 11:45:00,92.09,92.17,92.07,92.14,37217.8884058834,59.9378,59.9899,59.9248,59.9703,37217.8884
2013-10-15 11:50:00,92.14,92.31,92.14,92.31,20433.35049734775,59.9703,60.081,59.9703,60.081,20433.3505
2013-10-15 11:55:00,92.31,92.37,92.28,92.35,28564.98998098614,60.081,60.12,60.0614,60.107,28564.99
2013-10-15 12:00:00,92.33,92.36,92.2,92.24,29920.26322825921,60.094,60.1135,60.0094,60.0354,29920.2632
2013-10-15 12:05:00,92.22,92.27,92.12,92.21,17722.804002801622,60.0224,60.0549,59.9573,60.0159,17722.804
2013-10-15 12:10:00,92.21,92.26,92.18,92.2,16367.530755528556,60.0159,60.0484,59.9964,60.0094,16367.5308
2013-10-15 12:15:00,92.2,92.2,92.03,92.08,23456.652356649203,60.0094,60.0094,59.8987,59.9313,23456.6524
2013-10-15 12:20:00,92.11,92.14,92.08,92.11,19599.33619133356,59.9508,59.9703,59.9313,59.9508,19599.3362
2013-10-15 12:25:00,92.11,92.12,92.03,92.04,18973.82546182291,59.9508,59.9573,59.8987,59.9052,18973.8255
2013-10-15 12:30:00,92.03,92.19,92.0,92.18,20537.602285599525,59.8987,60.0029,59.8792,59.9964,20537.6023
2013-10-15 12:35:00,92.18,92.23,92.14,92.15,27835.22746322372,59.9964,60.0289,59.9703,59.9768,27835.2275
2013-10-15 12:40:00,92.16,92.28,92.12,92.24,17410.048638046297,59.9833,60.0614,59.9573,60.0354,17410.0486
2013-10-15 12:45:00,92.25,92.25,92.19,92.22,15742.02002601791,60.0419,60.0419,60.0029,60.0224,15742.02
2013-10-15 12:50:00,92.22,92.31,92.21,92.28,19495.084403081783,60.0224,60.081,60.0159,60.0614,19495.0844
2013-10-15 12:55:00,92.27,92.28,92.16,92.17,15742.02002601791,60.0549,60.0614,59.9833,59.9899,15742.02
2013-10-15 13:00:00,92.16,92.22,92.08,92.09,14178.243202241296,59.9833,60.0224,59.9313,59.9378,14178.2432
2013-10-15 13:05:00,92.08,92.14,92.06,92.12,18244.062944060493,59.9313,59.9703,59.9183,59.9573,18244.0629
2013-10-15 13:10:00,92.12,92.22,92.05,92.2,22831.14162713856,59.9573,60.0224,59.9117,60.0094,22831.1416
2013-10-15 13:15:00,92.21,92.21,92.11,92.15,19495.084403081783,60.0159,60.0159,59.9508,59.9768,19495.0844
2013-10-15 13:20:00,92.15,92.16,92.09,92.13,14073.991413989525,59.9768,59.9833,59.9378,59.9638,14073.9914
2013-10-15 13:25:00,92.13,92.15,92.05,92.08,18556.81830881581,59.9638,59.9768,59.9117,59.9313,18556.8183
2013-10-15 13:30:00,92.06,92.1,92.0,92.04,17305.796849794522,59.9183,59.9443,59.8792,59.9052,17305.7968
2013-10-15 13:35:00,92.02,92.05,92.0,92.0,13031.47353147178,59.8922,59.9117,59.8792,59.8792,13031.4735
2013-10-15 13:40:00,92.0,92.07,91.93,92.05,28356.48640448259,59.8792,59.9248,59.8336,59.9117,28356.4864
2013-10-15 13:45:00,92.06,92.14,92.05,92.11,17931.30757930517,59.9183,59.9703,59.9117,59.9508,17931.3076
2013-10-15 13:50:00,92.12,92.23,92.11,92.18,21475.868379865493,59.9573,60.0289,59.9508,59.9964,21475.8684
2013-10-15 13:55:00,92.18,92.24,92.17,92.24,14178.243202241296,59.9964,60.0354,59.9899,60.0354,14178.2432
2013-10-15 14:00:00,92.24,92.29,92.21,92.25,30754.2775342734,60.0354,60.068,60.0159,60.0419,30754.2775
2013-10-15 14:05:00,92.23,92.31,92.23,92.29,23873.6595096563,60.0289,60.081,60.0289,60.068,23873.6595
2013-10-15 14:10:00,92.29,92.29,92.1,92.11,34611.593699589044,60.068,60.068,59.9443,59.9508,34611.5937
2013-10-15 14:15:00,92.1,92.13,92.08,92.12,19078.07725007469,59.9443,59.9638,59.9313,59.9573,19078.0773
2013-10-15 14:20:00,92.14,92.18,91.96,91.98,39511.42774742244,59.9703,59.9964,59.8532,59.8662,39511.4277
2013-10-15 14:25:00,91.96,92.01,91.84,91.87,33256.32045231598,59.8532,59.8857,59.7751,59.7946,33256.3205
2013-10-15 14:30:00,91.87,91.87,91.7,91.75,54419.43346742616,59.7946,59.7946,59.6839,59.7165,54419.4335
2013-10-15 14:35:00,91.74,91.74,91.27,91.48,107066.58653457214,59.71,59.71,59.4041,59.5408,107066.5865
2013-10-15 14:40:00,91.49,91.49,91.32,91.41,89135.27895526697,59.5473,59.5473,59.4366,59.4952,89135.279
2013-10-15 14:45:00,91.42,91.44,91.15,91.31,61508.5550685468,59.5017,59.5147,59.326,59.4301,61508.5551
2013-10-15 14:50:00,91.3,91.56,91.3,91.53,36905.13304112808,59.4236,59.5928,59.4236,59.5733,36905.133
2013-10-15 14:55:00,91.51,91.62,91.47,91.61,27313.96852196485,59.5603,59.6319,59.5343,59.6254,27313.9685
2013-10-15 15:00:00,91.62,91.7,91.57,91.63,24916.17739217404,59.6319,59.6839,59.5993,59.6384,24916.1774
2013-10-15 15:05:00,91.63,91.88,91.58,91.88,38781.665229660015,59.6384,59.8011,59.6058,59.8011,38781.6652
2013-10-15 15:10:00,91.88,91.99,91.87,91.96,33569.0758170713,59.8011,59.8727,59.7946,59.8532,33569.0758
2013-10-15 15:15:00,91.97,91.97,91.81,91.88,33256.32045231598,59.8597,59.8597,59.7555,59.8011,33256.3205
2013-10-15 15:20:00,91.88,91.89,91.72,91.76,41179.45635945082,59.8011,59.8076,59.697,59.723,41179.4564
2013-10-15 15:25:00,91.75,91.78,91.63,91.69,35654.11158210679,59.7165,59.736,59.6384,59.6774,35654.1116
2013-10-15 15:30:00,91.69,91.7,91.6,91.66,41387.95993595437,59.6774,59.6839,59.6189,59.6579,41387.9599
2013-10-15 15:35:00,91.66,91.69,91.56,91.57,50457.865513858735,59.6579,59.6774,59.5928,59.5993,50457.8655
2013-10-15 15:40:00,91.57,91.58,91.3,91.32,72246.48925847955,59.5993,59.6058,59.4236,59.4366,72246.4893
2013-10-15 15:45:00,91.32,91.42,91.32,91.41,103000.76679275294,59.4366,59.5017,59.4366,59.4952,103000.7668
2013-10-15 15:50:00,91.42,91.42,91.34,91.37,100498.72387471035,59.5017,59.5017,59.4496,59.4692,100498.7239
2013-10-15 15:55:00,91.37,91.43,91.34,91.34,164717.8254378033,59.4692,59.5082,59.4496,59.4496,164717.8254
2013-10-16 09:30:00,92.11,92.26,91.79,92.19,89448.0343200223,59.9508,60.0484,59.7425,60.0029,89448.0343
2013-10-16 09:35:00,92.2,92.44,92.07,92.17,65157.3676573589,60.0094,60.1656,59.9248,59.9899,65157.3677
2013-10-16 09:40:00,92.15,92.28,92.11,92.12,18556.81830881581,59.9768,60.0614,59.9508,59.9573,18556.8183
2013-10-16 09:45:00,92.16,92.25,92.15,92.25,23665.15593315276,59.9833,60.0419,59.9768,60.0419,23665.1559
2013-10-16 09:50:00,92.26,92.59,92.22,92.49,72663.49641148665,60.0484,60.2632,60.0224,60.1981,72663.4964
2013-10-16 09:55:00,92.49,92.71,92.47,92.66,138759.13016311152,60.1981,60.3413,60.1851,60.3088,138759.1302
2013-10-16 10:00:00,92.65,92.65,92.51,92.56,65261.61944561068,60.3023,60.3023,60.2111,60.2437,65261.6194
2013-10-16 10:05:00,92.57,92.57,92.3,92.49,43472.99570098986,60.2502,60.2502,60.0745,60.1981,43472.9957
2013-10-16 10:10:00,92.48,92.52,92.3,92.41,45766.53504252889,60.1916,60.2177,60.0745,60.1461,45766.535
2013-10-16 10:15:00,92.43,92.75,92.43,92.64,36383.87409986921,60.1591,60.3674,60.1591,60.2958,36383.8741
2013-10-16 10:20:00,92.66,92.71,92.49,92.57,19807.839767837104,60.3088,60.3413,60.1981,60.2502,19807.8398
2013-10-16 10:25:00,92.58,92.6,92.49,92.52,34194.58654658195,60.2567,60.2697,60.1981,60.2177,34194.5865
2013-10-16 10:30:00,92.5,92.56,92.47,92.54,39824.18311217776,60.2046,60.2437,60.1851,60.2307,39824.1831
2013-10-16 10:35:00,92.51,92.55,92.46,92.53,53272.66379665664,60.2111,60.2372,60.1786,60.2242,53272.6638
2013-10-16 10:40:00,92.55,92.6,92.51,92.59,40553.94562994018,60.2372,60.2697,60.2111,60.2632,40553.9456
2013-10-16 10:45:00,92.62,92.91,92.61,92.87,28981.99713399324,60.2827,60.4715,60.2762,60.4455,28981.9971
2013-10-16 10:50:00,92.88,92.94,92.84,92.89,27522.4720984684,60.452,60.491,60.4259,60.4585,27522.4721
2013-10-16 10:55:00,92.87,93.04,92.82,93.04,30754.2775342734,60.4455,60.5561,60.4129,60.5561,30754.2775
2013-10-16 11:00:00,93.02,93.02,92.87,92.91,31901.04720504292,60.5431,60.5431,60.4455,60.4715,31901.0472
2013-10-16 11:05:00,92.92,93.02,92.92,93.02,25750.191698188235,60.478,60.5431,60.478,60.5431,25750.1917
2013-10-16 11:10:00,93.03,93.13,93.03,93.09,31171.2846872805,60.5496,60.6147,60.5496,60.5886,31171.2847
2013-10-16 11:15:00,93.09,93.11,92.91,92.91,32839.31329930889,60.5886,60.6017,60.4715,60.4715,32839.3133
2013-10-16 11:20:00,92.91,92.91,92.73,92.77,85486.46636645487,60.4715,60.4715,60.3543,60.3804,85486.4664
2013-10-16 11:25:00,92.76,92.76,92.52,92.58,46079.29040728421,60.3739,60.3739,60.2177,60.2567,46079.2904
2013-10-16 11:30:00,92.56,92.74,92.56,92.58,80482.38053036972,60.2437,60.3608,60.2437,60.2567,80482.3805
2013-10-16 11:35:00,92.59,92.73,92.58,92.71,49102.59226658566,60.2632,60.3543,60.2567,60.3413,49102.5923
2013-10-16 11:40:00,92.71,92.76,92.66,92.74,61925.5622215539,60.3413,60.3739,60.3088,60.3608,61925.5622
2013-10-16 11:45:00,92.74,92.82,92.71,92.71,93409.60227358971,60.3608,60.4129,60.3413,60.3413,93409.6023
2013-10-16 11:50:00,92.7,92.78,92.68,92.76,29503.25607525211,60.3348,60.3869,60.3218,60.3739,29503.2561
2013-10-16 11:55:00,92.76,92.77,92.67,92.72,31484.04005203582,60.3739,60.3804,60.3153,60.3478,31484.0401
2013-10-16 12:00:00,92.73,92.84,92.73,92.8,35445.608005603244,60.3543,60.4259,60.3543,60.3999,35445.608
2013-10-16 12:05:00,92.8,93.0,92.79,92.99,25437.43633343292,60.3999,60.5301,60.3934,60.5236,25437.4363
2013-10-16 12:10:00,92.99,93.14,92.99,93.1,30441.52216951808,60.5236,60.6212,60.5236,60.5952,30441.5222
2013-10-16 12:15:00,93.08,93.1,93.01,93.09,54106.67810267083,60.5821,60.5952,60.5366,60.5886,54106.6781
2013-10-16 12:20:00,93.09,93.1,93.0,93.0,41075.20457119905,60.5886,60.5952,60.5301,60.5301,41075.2046
2013-10-16 12:25:00,93.0,93.07,92.89,92.9,51291.87981987293,60.5301,60.5756,60.4585,60.465,51291.8798
2013-10-16 12:30:00,92.88,92.88,92.74,92.76,47434.56365455728,60.452,60.452,60.3608,60.3739,47434.5637
2013-10-16 12:35:00,92.75,92.85,92.7,92.84,43055.98854798276,60.3674,60.4324,60.3348,60.4259,43055.9885
2013-10-16 12:40:00,92.84,92.9,92.8,92.89,24707.673815670496,60.4259,60.465,60.3999,60.4585,24707.6738
2013-10-16 12:45:00,92.89,92.92,92.81,92.88,31901.04720504292,60.4585,60.478,60.4064,60.452,31901.0472
2013-10-16 12:50:00,92.88,92.94,92.86,92.91,18869.573673571136,60.452,60.491,60.4389,60.4715,18869.5737
2013-10-16 12:55:00,92.91,92.92,92.79,92.87,22205.630897627914,60.4715,60.478,60.3934,60.4455,22205.6309
2013-10-16 13:00:00,92.87,92.98,92.87,92.97,15325.012873010814,60.4455,60.5171,60.4455,60.5105,15325.0129
2013-10-16 13:05:00,92.98,93.01,92.95,92.98,14595.250355248394,60.5171,60.5366,60.4975,60.5171,14595.2504
2013-10-16 13:10:00,92.97,93.02,92.92,93.02,22205.630897627914,60.5105,60.5431,60.478,60.5431,22205.6309
2013-10-16 13:15:00,93.02,93.06,93.01,93.05,21163.11301511017,60.5431,60.5691,60.5366,60.5626,21163.113
2013-10-16 13:20:00,93.05,93.09,93.05,93.05,13969.739625737748,60.5626,60.5886,60.5626,60.5626,13969.7396
2013-10-16 13:25:00,93.04,93.17,93.04,93.16,28460.738192734367,60.5561,60.6407,60.5561,60.6342,28460.7382
2013-10-16 13:30:00,93.16,93.22,93.13,93.2,24394.91845091517,60.6342,60.6733,60.6147,60.6602,24394.9185
2013-10-16 13:35:00,93.19,93.23,93.12,93.23,22205.630897627914,60.6537,60.6798,60.6082,60.6798,22205.6309
2013-10-16 13:40:00,93.23,93.27,93.2,93.24,30233.01859301453,60.6798,60.7058,60.6602,60.6863,30233.0186
2013-10-16 13:45:00,93.23,93.25,93.19,93.2,26584.20600420243,60.6798,60.6928,60.6537,60.6602,26584.206
2013-10-16 13:50:00,93.21,93.24,93.1,93.1,36383.87409986921,60.6667,60.6863,60.5952,60.5952,36383.8741
2013-10-16 13:55:00,93.09,93.15,93.07,93.11,25958.695274691785,60.5886,60.6277,60.5756,60.6017,25958.6953
2013-10-16 14:00:00,93.11,93.12,92.81,92.82,64010.59798658938,60.6017,60.6082,60.4064,60.4129,64010.598
2013-10-16 14:05:00,92.83,92.83,92.73,92.74,40866.7009946955,60.4194,60.4194,60.3543,60.3608,40866.701
2013-10-16 14:10:00,92.74,92.77,92.68,92.73,31901.04720504292,60.3608,60.3804,60.3218,60.3543,31901.0472
2013-10-16 14:15:00,92.73,92.78,92.71,92.75,21058.8612268584,60.3543,60.3869,60.3413,60.3674,21058.8612
2013-10-16 14:20:00,92.75,92.76,92.68,92.76,23456.652356649203,60.3674,60.3739,60.3218,60.3739,23456.6524
2013-10-16 14:25:00,92.76,92.76,92.56,92.58,22101.37910937614,60.3739,60.3739,60.2437,60.2567,22101.3791
2013-10-16 14:30:00,92.58,92.59,92.34,92.44,131670.00856199086,60.2567,60.2632,60.1005,60.1656,131670.0086
2013-10-16 14:35:00,92.43,92.43,92.28,92.32,79231.35907134842,60.1591,60.1591,60.0614,60.0875,79231.3591
2013-10-16 14:40:00,92.31,92.49,92.28,92.41,52334.39770239067,60.081,60.1981,60.0614,60.1461,52334.3977
2013-10-16 14:45:00,92.4,92.47,92.38,92.44,52855.65664364954,60.1396,60.1851,60.1265,60.1656,52855.6566
2013-10-16 14:50:00,92.45,92.49,92.37,92.44,46809.05292504664,60.1721,60.1981,60.12,60.1656,46809.0529
2013-10-16 14:55:00,92.44,92.45,92.36,92.39,38051.9027118976,60.1656,60.1721,60.1135,60.133,38051.9027
2013-10-16 15:00:00,92.43,92.43,92.31,92.35,74852.7839647739,60.1591,60.1591,60.081,60.107,74852.784
2013-10-16 15:05:00,92.35,92.41,92.31,92.38,59319.26751525954,60.107,60.1461,60.081,60.1265,59319.2675
2013-10-16 15:10:00,92.39,92.47,92.35,92.47,60778.79255078438,60.133,60.1851,60.107,60.1851,60778.7926
2013-10-16 15:15:00,92.47,92.55,92.46,92.51,33047.81687581243,60.1851,60.2372,60.1786,60.2111,33047.8169
2013-10-16 15:20:00,92.51,92.55,92.47,92.55,25958.695274691785,60.2111,60.2372,60.1851,60.2372,25958.6953
2013-10-16 15:25:00,92.55,92.6,92.46,92.53,32735.06151105712,60.2372,60.2697,60.1786,60.2242,32735.0615
2013-10-16 15:30:00,92.53,92.55,92.48,92.54,31901.04720504292,60.2242,60.2372,60.1916,60.2307,31901.0472
2013-10-16 15:35:00,92.54,92.69,92.51,92.68,35758.363370358566,60.2307,60.3283,60.2111,60.3218,35758.3634
2013-10-16 15:40:00,92.69,92.8,92.64,92.79,65470.12302211423,60.3283,60.3999,60.2958,60.3934,65470.123
2013-10-16 15:45:00,92.8,93.02,92.77,93.01,82567.4162954052,60.3999,60.5431,60.3804,60.5366,82567.4163
2013-10-16 15:50:00,93.0,93.01,92.89,92.95,97475.42201540893,60.5301,60.5366,60.4585,60.4975,97475.422
2013-10-16 15:55:00,92.96,93.07,92.94,93.01,178583.31327528926,60.504,60.5756,60.491,60.5366,178583.3133
2013-10-17 09:30:00,92.85,93.02,92.73,92.89,79752.61801260729,60.4324,60.5431,60.3543,60.4585,79752.618
2013-10-17 09:35:00,92.9,93.12,92.9,93.0,27939.47925147549,60.465,60.6082,60.465,60.5301,27939.4793
2013-10-17 09:40:00,92.98,93.14,92.83,92.99,82775.91987190874,60.5171,60.6212,60.4194,60.5236,82775.9199
2013-10-17 09:45:00,93.02,93.06,92.91,93.01,40136.93847693308,60.5431,60.5691,60.4715,60.5366,40136.9385
2013-10-17 09:50:00,93.01,93.03,92.85,92.88,17305.796849794522,60.5366,60.5496,60.4324,60.452,17305.7968
2013-10-17 09:55:00,92.88,93.05,92.87,92.99,23248.148780145657,60.452,60.5626,60.4455,60.5236,23248.1488
2013-10-17 10:00:00,92.99,93.09,92.89,93.08,50249.36193735519,60.5236,60.5886,60.4585,60.5821,50249.3619
2013-10-17 10:05:00,93.09,93.16,93.03,93.08,36592.37767637276,60.5886,60.6342,60.5496,60.5821,36592.3777
2013-10-17 10:10:00,93.06,93.06,92.91,92.93,29816.01144000743,60.5691,60.5691,60.4715,60.4845,29816.0114
2013-10-17 10:15:00,92.92,92.96,92.84,92.88,23977.911297908075,60.478,60.504,60.4259,60.452,23977.9113
2013-10-17 10:20:00,92.82,92.84,92.75,92.82,20433.35049734775,60.4129,60.4259,60.3674,60.4129,20433.3505
2013-10-17 10:25:00,92.82,92.98,92.81,92.97,53272.66379665664,60.4129,60.5171,60.4064,60.5105,53272.6638
2013-10-17 10:30:00,92.96,93.12,92.96,93.11,37009.38482937985,60.504,60.6082,60.504,60.6017,37009.3848
2013-10-17 10:35:00,93.12,93.2,93.09,93.2,35028.600852596144,60.6082,60.6602,60.5886,60.6602,35028.6009
2013-10-17 10:40:00,93.2,93.23,93.13,93.16,28252.234616230817,60.6602,60.6798,60.6147,60.6342,28252.2346
2013-10-17 10:45:00,93.15,93.19,93.07,93.09,19078.07725007469,60.6277,60.6537,60.5756,60.5886,19078.0773
2013-10-17 10:50:00,93.09,93.13,93.08,93.09,15429.264661262589,60.5886,60.6147,60.5821,60.5886,15429.2647
2013-10-17 10:55:00,93.09,93.12,93.05,93.07,27939.47925147549,60.5886,60.6082,60.5626,60.5756,27939.4793
2013-10-17 11:00:00,93.07,93.09,93.04,93.05,45662.28325427712,60.5756,60.5886,60.5561,60.5626,45662.2833
2013-10-17 11:05:00,93.05,93.06,93.02,93.05,22414.13447413146,60.5626,60.5691,60.5431,60.5626,22414.1345
2013-10-17 11:10:00,93.06,93.16,93.05,93.1,25854.44348644001,60.5691,60.6342,60.5626,60.5952,25854.4435
2013-10-17 11:15:00,93.13,93.25,93.12,93.15,35341.356217351466,60.6147,60.6928,60.6082,60.6277,35341.3562
2013-10-17 11:20:00,93.15,93.15,92.99,92.99,19807.839767837104,60.6277,60.6277,60.5236,60.5236,19807.8398
2013-10-17 11:25:00,92.99,93.11,92.99,93.06,20641.8540738513,60.5236,60.6017,60.5236,60.5691,20641.8541
2013-10-17 11:30:00,93.07,93.1,93.06,93.08,23873.6595096563,60.5756,60.5952,60.5691,60.5821,23873.6595
2013-10-17 11:35:00,93.1,93.18,93.07,93.07,28252.234616230817,60.5952,60.6472,60.5756,60.5756,28252.2346
2013-10-17 11:40:00,93.07,93.25,93.07,93.25,24603.42202741872,60.5756,60.6928,60.5756,60.6928,24603.422
2013-10-17 11:45:00,93.24,93.25,93.16,93.2,12510.214590212909,60.6863,60.6928,60.6342,60.6602,12510.2146
2013-10-17 11:50:00,93.19,93.24,93.18,93.19,11259.193131191618,60.6537,60.6863,60.6472,60.6537,11259.1931
2013-10-17 11:55:00,93.19,93.23,93.18,93.22,21997.127321124364,60.6537,60.6798,60.6472,60.6733,21997.1273
2013-10-17 12:00:00,93.22,93.25,93.17,93.2,23352.40056839743,60.6733,60.6928,60.6407,60.6602,23352.4006
2013-10-17 12:05:00,93.19,93.27,93.19,93.27,20433.35049734775,60.6537,60.7058,60.6537,60.7058,20433.3505
2013-10-17 12:10:00,93.28,93.38,93.27,93.28,41700.71530070969,60.7123,60.7774,60.7058,60.7123,41700.7153
2013-10-17 12:15:00,93.27,93.42,93.26,93.41,25854.44348644001,60.7058,60.8034,60.6993,60.7969,25854.4435
2013-10-17 12:20:00,93.4,93.46,93.4,93.42,16993.0414850392,60.7904,60.8295,60.7904,60.8034,16993.0415
2013-10-17 12:25:00,93.42,93.48,93.42,93.44,19599.33619133356,60.8034,60.8425,60.8034,60.8164,19599.3362
2013-10-17 12:30:00,93.44,93.47,93.42,93.46,18139.81115580872,60.8164,60.836,60.8034,60.8295,18139.8112
2013-10-17 12:35:00,93.46,93.5,93.42,93.44,23456.652356649203,60.8295,60.8555,60.8034,60.8164,23456.6524
2013-10-17 12:40:00,93.44,93.47,93.39,93.39,17514.300426298072,60.8164,60.836,60.7839,60.7839,17514.3004
2013-10-17 12:45:00,93.38,93.46,93.38,93.43,25437.43633343292,60.7774,60.8295,60.7774,60.8099,25437.4363
2013-10-17 12:50:00,93.43,93.57,93.43,93.55,40449.69384168841,60.8099,60.9011,60.8099,60.888,40449.6938
2013-10-17 12:55:00,93.55,93.59,93.53,93.58,14803.753931751942,60.888,60.9141,60.875,60.9076,14803.7539
2013-10-17 13:00:00,93.59,93.63,93.51,93.53,22726.889838886786,60.9141,60.9401,60.862,60.875,22726.8898
2013-10-17 13:05:00,93.52,93.52,93.41,93.42,34403.0901230855,60.8685,60.8685,60.7969,60.8034,34403.0901
2013-10-17 13:10:00,93.42,93.44,93.39,93.41,21892.87553287259,60.8034,60.8164,60.7839,60.7969,21892.8755
2013-10-17 13:15:00,93.41,93.41,93.29,93.34,17931.30757930517,60.7969,60.7969,60.7188,60.7514,17931.3076
2013-10-17 13:20:00,93.34,93.35,93.27,93.3,24082.16308615985,60.7514,60.7579,60.7058,60.7253,24082.1631
2013-10-17 13:25:00,93.31,93.31,93.21,93.21,52438.64949064244,60.7318,60.7318,60.6667,60.6667,52438.6495
2013-10-17 13:30:00,93.21,93.25,93.2,93.23,61508.5550685468,60.6667,60.6928,60.6602,60.6798,61508.5551
2013-10-17 13:35:00,93.23,93.49,93.23,93.49,54002.426314419055,60.6798,60.849,60.6798,60.849,54002.4263
2013-10-17 13:40:00,93.49,93.58,93.46,93.49,39719.93132392599,60.849,60.9076,60.8295,60.849,39719.9313
2013-10-17 13:45:00,93.49,93.49,93.37,93.4,25854.44348644001,60.849,60.849,60.7709,60.7904,25854.4435
2013-10-17 13:50:00,93.38,93.43,93.35,93.43,17931.30757930517,60.7774,60.8099,60.7579,60.8099,17931.3076
2013-10-17 13:55:00,93.42,93.43,93.34,93.36,28460.738192734367,60.8034,60.8099,60.7514,60.7644,28460.7382
2013-10-17 14:00:00,93.37,93.39,93.33,93.39,29607.507863503884,60.7709,60.7839,60.7449,60.7839,29607.5079
2013-10-17 14:05:00,93.39,93.41,93.36,93.39,20641.8540738513,60.7839,60.7969,60.7644,60.7839,20641.8541
2013-10-17 14:10:00,93.38,93.41,93.33,93.35,33777.57939357485,60.7774,60.7969,60.7449,60.7579,33777.5794
2013-10-17 14:15:00,93.34,93.39,93.33,93.36,23665.15593315276,60.7514,60.7839,60.7449,60.7644,23665.1559
2013-10-17 14:20:00,93.35,93.56,93.33,93.55,51500.38339637647,60.7579,60.8945,60.7449,60.888,51500.3834
2013-10-17 14:25:00,93.54,93.59,93.47,93.49,49519.59941959276,60.8815,60.9141,60.836,60.849,49519.5994
2013-10-17 14:30:00,93.49,93.49,93.39,93.41,29086.248922245013,60.849,60.849,60.7839,60.7969,29086.2489
2013-10-17 14:35:00,93.41,93.49,93.39,93.41,25750.191698188235,60.7969,60.849,60.7839,60.7969,25750.1917
2013-10-17 14:40:00,93.42,93.46,93.39,93.41,47330.31186630551,60.8034,60.8295,60.7839,60.7969,47330.3119
2013-10-17 14:45:00,93.41,93.47,93.38,93.43,71203.9713759618,60.7969,60.836,60.7774,60.8099,71203.9714
2013-10-17 14:50:00,93.43,93.48,93.42,93.43,30754.2775342734,60.8099,60.8425,60.8034,60.8099,30754.2775
2013-10-17 14:55:00,93.43,93.54,93.43,93.53,29607.507863503884,60.8099,60.8815,60.8099,60.875,29607.5079
2013-10-17 15:00:00,93.52,93.54,93.44,93.54,49206.84405483744,60.8685,60.8815,60.8164,60.8815,49206.8441
2013-10-17 15:05:00,93.54,93.59,93.53,93.53,37843.39913539405,60.8815,60.9141,60.875,60.875,37843.3991
2013-10-17 15:10:00,93.52,93.65,93.51,93.65,39198.67238266712,60.8685,60.9531,60.862,60.9531,39198.6724
2013-10-17 15:15:00,93.65,93.67,93.61,93.66,48164.3261723197,60.9531,60.9661,60.9271,60.9596,48164.3262
2013-10-17 15:20:00,93.66,93.68,93.58,93.65,56295.96565595809,60.9596,60.9727,60.9076,60.9531,56295.9657
2013-10-17 15:25:00,93.65,93.75,93.64,93.71,61612.806856798576,60.9531,61.0182,60.9466,60.9922,61612.8069
2013-10-17 15:30:00,93.7,93.76,93.68,93.76,69535.94276393342,60.9857,61.0247,60.9727,61.0247,69535.9428
2013-10-17 15:35:00,93.76,93.81,93.74,93.77,67972.1659401568,61.0247,61.0573,61.0117,61.0312,67972.1659
2013-10-17 15:40:00,93.77,93.88,93.76,93.84,75374.04290603277,61.0312,61.1028,61.0247,61.0768,75374.0429
2013-10-17 15:45:00,93.84,94.0,93.81,93.99,83609.93417792294,61.0768,61.1809,61.0573,61.1744,83609.9342
2013-10-17 15:50:00,93.98,94.03,93.95,94.0,99977.4649334515,61.1679,61.2005,61.1484,61.1809,99977.4649
2013-10-17 15:55:00,94.0,94.08,93.98,94.06,231751.72528369413,61.1809,61.233,61.1679,61.22,231751.7253
2013-10-18 09:30:00,94.52,94.67,94.33,94.34,573801.8425377654,61.5194,61.617,61.3957,61.4022,573801.8425
2013-10-18 09:35:00,94.4,94.4,93.15,93.15,153875.63945961875,61.4413,61.4413,60.6277,60.6277,153875.6395
2013-10-18 09:40:00,93.15,93.62,93.15,93.61,136882.59797457958,60.6277,60.9336,60.6277,60.9271,136882.598
2013-10-18 09:45:00,93.6,93.61,93.26,93.38,192761.55647753057,60.9206,60.9271,60.6993,60.7774,192761.5565
2013-10-18 09:50:00,93.38,93.38,92.62,92.91,238111.0843670524,60.7774,60.7774,60.2827,60.4715,238111.0844
2013-10-18 09:55:00,92.94,93.3,92.93,93.3,91741.57366156131,60.491,60.7253,60.4845,60.7253,91741.5737
2013-10-18 10:00:00,93.3,93.36,93.09,93.13,50457.865513858735,60.7253,60.7644,60.5886,60.6147,50457.8655
2013-10-18 10:05:00,93.14,93.25,93.02,93.08,37217.8884058834,60.6212,60.6928,60.5431,60.5821,37217.8884
2013-10-18 10:10:00,93.07,93.09,92.76,92.8,54210.929890922605,60.5756,60.5886,60.3739,60.3999,54210.9299
2013-10-18 10:15:00,92.77,92.8,92.48,92.75,88509.76822575633,60.3804,60.3999,60.1916,60.3674,88509.7682
2013-10-18 10:20:00,92.75,92.75,92.58,92.59,57129.97996197228,60.3674,60.3674,60.2567,60.2632,57129.98
2013-10-18 10:25:00,92.57,92.68,92.37,92.41,85382.2145782031,60.2502,60.3218,60.12,60.1461,85382.2146
2013-10-18 10:30:00,92.41,92.47,92.29,92.42,100602.97566296214,60.1461,60.1851,60.068,60.1526,100602.9757
2013-10-18 10:35:00,92.43,92.72,92.42,92.72,73289.00714099729,60.1591,60.3478,60.1526,60.3478,73289.0071
2013-10-18 10:40:00,92.72,92.79,92.67,92.68,49311.09584308921,60.3478,60.3934,60.3153,60.3218,49311.0958
2013-10-18 10:45:00,92.68,92.69,92.53,92.59,72871.99998799019,60.3218,60.3283,60.2242,60.2632,72872.0
2013-10-18 10:50:00,92.58,92.71,92.57,92.69,99456.20599219264,60.2567,60.3413,60.2502,60.3283,99456.206
2013-10-18 10:55:00,92.68,92.97,92.67,92.97,134380.555056537,60.3218,60.5105,60.3153,60.5105,134380.5551
2013-10-18 11:00:00,92.96,93.16,92.93,93.14,107379.34189932748,60.504,60.6342,60.4845,60.6212,107379.3419
2013-10-18 11:05:00,93.14,93.25,93.11,93.21,55044.9441969368,60.6212,60.6928,60.6017,60.6667,55044.9442
2013-10-18 11:10:00,93.21,93.39,93.21,93.38,75686.7982707881,60.6667,60.7839,60.6667,60.7774,75686.7983
2013-10-18 11:15:00,93.38,93.58,93.38,93.52,91533.0700850578,60.7774,60.9076,60.7774,60.8685,91533.0701
2013-10-18 11:20:00,93.52,93.56,93.47,93.48,72871.99998799019,60.8685,60.8945,60.836,60.8425,72872.0
2013-10-18 11:25:00,93.47,93.54,93.32,93.49,169721.91127388846,60.836,60.8815,60.7383,60.849,169721.9113
2013-10-18 11:30:00,93.49,93.63,93.43,93.63,58485.25320924535,60.849,60.9401,60.8099,60.9401,58485.2532
2013-10-18 11:35:00,93.61,93.87,93.61,93.82,117491.76535974957,60.9271,61.0963,60.9271,61.0638,117491.7654
2013-10-18 11:40:00,93.81,93.94,93.66,93.66,103000.76679275294,61.0573,61.1419,60.9596,60.9596,103000.7668
2013-10-18 11:45:00,93.65,93.69,93.6,93.69,42743.23318322744,60.9531,60.9792,60.9206,60.9792,42743.2332
2013-10-18 11:50:00,93.68,93.9,93.67,93.89,36488.12588812099,60.9727,61.1158,60.9661,61.1093,36488.1259
2013-10-18 11:55:00,93.89,93.96,93.87,93.96,38573.16165315647,61.1093,61.1549,61.0963,61.1549,38573.1617
2013-10-18 12:00:00,93.96,93.98,93.89,93.98,78918.6037065931,61.1549,61.1679,61.1093,61.1679,78918.6037
2013-10-18 12:05:00,93.99,94.09,93.98,94.0,69014.68382267455,61.1744,61.2395,61.1679,61.1809,69014.6838
2013-10-18 12:10:00,94.0,94.28,94.0,94.27,150852.33760031732,61.1809,61.3632,61.1809,61.3567,150852.3376
2013-10-18 12:15:00,94.26,94.38,94.24,94.28,62342.569374561,61.3502,61.4283,61.3371,61.3632,62342.5694
2013-10-18 12:20:00,94.27,94.27,94.06,94.06,25020.429180425817,61.3567,61.3567,61.22,61.22,25020.4292
2013-10-18 12:25:00,94.07,94.36,94.07,94.24,78084.5894005789,61.2265,61.4152,61.2265,61.3371,78084.5894
2013-10-18 12:30:00,94.25,94.38,94.19,94.33,54419.43346742616,61.3436,61.4283,61.3046,61.3957,54419.4335
2013-10-18 12:35:00,94.32,94.39,94.31,94.36,31067.032899028723,61.3892,61.4348,61.3827,61.4152,31067.0329
2013-10-18 12:40:00,94.37,94.43,94.37,94.41,24603.42202741872,61.4217,61.4608,61.4217,61.4478,24603.422
2013-10-18 12:45:00,94.41,94.43,94.37,94.41,42221.97424196856,61.4478,61.4608,61.4217,61.4478,42221.9742
2013-10-18 12:50:00,94.42,94.43,94.39,94.41,14282.49499049307,61.4543,61.4608,61.4348,61.4478,14282.495
2013-10-18 12:55:00,94.4,94.41,94.37,94.37,16680.28612028388,61.4413,61.4478,61.4217,61.4217,16680.2861
2013-10-18 13:00:00,94.38,94.38,94.26,94.33,52751.40485539776,61.4283,61.4283,61.3502,61.3957,52751.4049
2013-10-18 13:05:00,94.33,94.34,94.3,94.3,35654.11158210679,61.3957,61.4022,61.3762,61.3762,35654.1116
2013-10-18 13:10:00,94.31,94.32,94.17,94.17,25333.18454518114,61.3827,61.3892,61.2916,61.2916,25333.1845
2013-10-18 13:15:00,94.18,94.18,93.89,93.98,130523.23889122136,61.2981,61.2981,61.1093,61.1679,130523.2389
2013-10-18 13:20:00,93.98,94.0,93.95,93.96,53168.41200840486,61.1679,61.1809,61.1484,61.1549,53168.412
2013-10-18 13:25:00,93.96,93.96,93.87,93.88,88509.76822575633,61.1549,61.1549,61.0963,61.1028,88509.7682
2013-10-18 13:30:00,93.88,93.93,93.77,93.92,42534.729606723886,61.1028,61.1354,61.0312,61.1289,42534.7296
2013-10-18 13:35:00,93.92,93.99,93.91,93.96,39928.434900429536,61.1289,61.1744,61.1224,61.1549,39928.4349
2013-10-18 13:40:00,93.96,94.05,93.96,94.03,40449.69384168841,61.1549,61.2135,61.1549,61.2005,40449.6938
2013-10-18 13:45:00,94.04,94.21,94.04,94.2,36905.13304112808,61.207,61.3176,61.207,61.3111,36905.133
2013-10-18 13:50:00,94.2,94.29,94.2,94.26,53689.67094966373,61.3111,61.3697,61.3111,61.3502,53689.6709
2013-10-18 13:55:00,94.27,94.27,94.18,94.19,45245.27610127002,61.3567,61.3567,61.2981,61.3046,45245.2761
2013-10-18 14:00:00,94.19,94.2,94.08,94.18,54315.18167917438,61.3046,61.3111,61.233,61.2981,54315.1817
2013-10-18 14:05:00,94.18,94.23,94.15,94.19,22622.63805063501,61.2981,61.3306,61.2786,61.3046,22622.6381
2013-10-18 14:10:00,94.2,94.2,94.09,94.09,32839.31329930889,61.3111,61.3111,61.2395,61.2395,32839.3133
2013-10-18 14:15:00,94.1,94.12,94.04,94.12,75999.55363554342,61.246,61.259,61.207,61.259,75999.5536
2013-10-18 14:20:00,94.12,94.28,94.11,94.28,38364.65807665292,61.259,61.3632,61.2525,61.3632,38364.6581
2013-10-18 14:25:00,94.27,94.39,94.27,94.36,41387.95993595437,61.3567,61.4348,61.3567,61.4152,41387.9599
2013-10-18 14:30:00,94.36,94.5,94.35,94.48,46287.79398378776,61.4152,61.5064,61.4087,61.4933,46287.794
2013-10-18 14:35:00,94.47,94.49,94.43,94.43,29190.500710496788,61.4868,61.4999,61.4608,61.4608,29190.5007
2013-10-18 14:40:00,94.43,94.43,94.2,94.2,44828.26894826292,61.4608,61.4608,61.3111,61.3111,44828.2689
2013-10-18 14:45:00,94.21,94.24,94.15,94.24,34194.58654658195,61.3176,61.3371,61.2786,61.3371,34194.5865
2013-10-18 14:50:00,94.22,94.37,94.22,94.31,48164.3261723197,61.3241,61.4217,61.3241,61.3827,48164.3262
2013-10-18 14:55:00,94.31,94.33,94.2,94.2,43472.99570098986,61.3827,61.3957,61.3111,61.3111,43472.9957
2013-10-18 15:00:00,94.21,94.28,94.16,94.19,35966.86694686212,61.3176,61.3632,61.2851,61.3046,35966.8669
2013-10-18 15:05:00,94.17,94.2,94.07,94.07,44307.01000700405,61.2916,61.3111,61.2265,61.2265,44307.01
2013-10-18 15:10:00,94.09,94.09,93.91,94.0,81733.401989391,61.2395,61.2395,61.1224,61.1809,81733.402
2013-10-18 15:15:00,94.0,94.0,93.96,93.99,93096.8469088344,61.1809,61.1809,61.1549,61.1744,93096.8469
2013-10-18 15:20:00,94.0,94.11,93.96,93.96,64427.60513959648,61.1809,61.2525,61.1549,61.1549,64427.6051
2013-10-18 15:25:00,93.96,94.0,93.87,93.93,98622.19168617844,61.1549,61.1809,61.0963,61.1354,98622.1917
2013-10-18 15:30:00,93.93,93.97,93.86,93.86,91011.81114379891,61.1354,61.1614,61.0898,61.0898,91011.8111
2013-10-18 15:35:00,93.86,93.96,93.86,93.96,59944.77824477019,61.0898,61.1549,61.0898,61.1549,59944.7782
2013-10-18 15:40:00,93.95,93.96,93.74,93.74,118430.03145401554,61.1484,61.1549,61.0117,61.0117,118430.0315
2013-10-18 15:45:00,93.74,93.82,93.7,93.72,151999.10727108683,61.0117,61.0638,60.9857,60.9987,151999.1073
2013-10-18 15:50:00,93.72,93.9,93.72,93.89,195472.1029720767,60.9987,61.1158,60.9987,61.1093,195472.103
2013-10-18 15:55:00,93.87,94.36,93.87,94.29,454225.0414129804,61.0963,61.4152,61.0963,61.3697,454225.0414
2013-10-21 09:30:00,94.2,94.2,93.94,93.94,70682.71243470293,61.3111,61.3111,61.1419,61.1419,70682.7124
2013-10-21 09:35:00,93.95,93.96,93.41,93.49,83818.43775442649,61.1484,61.1549,60.7969,60.849,83818.4378
2013-10-21 09:40:00,93.52,93.52,93.28,93.42,135527.32472730652,60.8685,60.8685,60.7123,60.8034,135527.3247
2013-10-21 09:45:00,93.42,93.43,93.25,93.3,67867.91415190503,60.8034,60.8099,60.6928,60.7253,67867.9142
2013-10-21 09:50:00,93.31,93.82,93.3,93.68,79022.85549484487,60.7318,61.0638,60.7253,60.9727,79022.8555
2013-10-21 09:55:00,93.69,93.85,93.62,93.81,42326.22603022034,60.9792,61.0833,60.9336,61.0573,42326.226
2013-10-21 10:00:00,93.81,93.87,93.6,93.71,50457.865513858735,61.0573,61.0963,60.9206,60.9922,50457.8655
2013-10-21 10:05:00,93.72,93.75,93.55,93.58,53272.66379665664,60.9987,61.0182,60.888,60.9076,53272.6638
2013-10-21 10:10:00,93.59,93.72,93.58,93.61,28356.48640448259,60.9141,60.9987,60.9076,60.9271,28356.4864
2013-10-21 10:15:00,93.61,93.64,93.43,93.43,32318.054358050013,60.9271,60.9466,60.8099,60.8099,32318.0544
2013-10-21 10:20:00,93.42,93.42,93.3,93.3,48998.34047833389,60.8034,60.8034,60.7253,60.7253,48998.3405
2013-10-21 10:25:00,93.32,93.34,93.22,93.22,44411.26179525583,60.7383,60.7514,60.6733,60.6733,44411.2618
2013-10-21 10:30:00,93.21,93.49,93.21,93.48,38990.168806163565,60.6667,60.849,60.6667,60.8425,38990.1688
2013-10-21 10:35:00,93.47,93.47,93.24,93.28,74018.7696587597,60.836,60.836,60.6863,60.7123,74018.7697
2013-10-21 10:40:00,93.27,93.28,93.14,93.14,69118.93561092632,60.7058,60.7123,60.6212,60.6212,69118.9356
2013-10-21 10:45:00,93.13,93.3,93.13,93.24,45870.78683078066,60.6147,60.7253,60.6147,60.6863,45870.7868
2013-10-21 10:50:00,93.24,93.25,93.13,93.15,17827.055791053393,60.6863,60.6928,60.6147,60.6277,17827.0558
2013-10-21 10:55:00,93.15,93.19,93.04,93.05,34924.34906434437,60.6277,60.6537,60.5561,60.5626,34924.3491
2013-10-21 11:00:00,93.04,93.1,92.99,93.02,51083.37624336938,60.5561,60.5952,60.5236,60.5431,51083.3762
2013-10-21 11:05:00,93.02,93.1,93.0,93.08,35132.85264084792,60.5431,60.5952,60.5301,60.5821,35132.8526
2013-10-21 11:10:00,93.1,93.23,93.09,93.23,30128.76680476276,60.5952,60.6798,60.5886,60.6798,30128.7668
2013-10-21 11:15:00,93.23,93.23,93.1,93.11,51917.39054938357,60.6798,60.6798,60.5952,60.6017,51917.3905
2013-10-21 11:20:00,93.1,93.15,93.04,93.04,36800.88125287631,60.5952,60.6277,60.5561,60.5561,36800.8813
2013-10-21 11:25:00,93.04,93.14,93.04,93.12,19599.33619133356,60.5561,60.6212,60.5561,60.6082,19599.3362
2013-10-21 11:30:00,93.14,93.2,93.11,93.14,49311.09584308921,60.6212,60.6602,60.6017,60.6212,49311.0958
2013-10-21 11:35:00,93.14,93.17,93.05,93.05,54627.9370439297,60.6212,60.6407,60.5626,60.5626,54627.937
2013-10-21 11:40:00,93.06,93.15,93.04,93.15,34507.34191133727,60.5691,60.6277,60.5561,60.6277,34507.3419
2013-10-21 11:45:00,93.15,93.23,93.14,93.21,32109.550781546463,60.6277,60.6798,60.6212,60.6667,32109.5508
2013-10-21 11:50:00,93.21,93.37,93.21,93.37,28252.234616230817,60.6667,60.7709,60.6667,60.7709,28252.2346
2013-10-21 11:55:00,93.38,93.43,93.35,93.35,23248.148780145657,60.7774,60.8099,60.7579,60.7579,23248.1488
2013-10-21 12:00:00,93.35,93.39,93.31,93.33,32630.809722805338,60.7579,60.7839,60.7318,60.7449,32630.8097
2013-10-21 12:05:00,93.33,93.34,93.24,93.25,37843.39913539405,60.7449,60.7514,60.6863,60.6928,37843.3991
2013-10-21 12:10:00,93.24,93.25,93.23,93.25,14490.99856699662,60.6863,60.6928,60.6798,60.6928,14490.9986
2013-10-21 12:15:00,93.25,93.28,93.25,93.25,24707.673815670496,60.6928,60.7123,60.6928,60.6928,24707.6738
2013-10-21 12:20:00,93.25,93.29,93.25,93.26,16159.027179025006,60.6928,60.7188,60.6928,60.6993,16159.0272
2013-10-21 12:25:00,93.25,93.34,93.25,93.25,20537.602285599525,60.6928,60.7514,60.6928,60.6928,20537.6023
2013-10-21 12:30:00,93.25,93.29,93.25,93.28,30024.51501651098,60.6928,60.7188,60.6928,60.7123,30024.515
2013-10-21 12:35:00,93.27,93.34,93.25,93.33,47226.06007805373,60.7058,60.7514,60.6928,60.7449,47226.0601
2013-10-21 12:40:00,93.34,93.36,93.24,93.29,31901.04720504292,60.7514,60.7644,60.6863,60.7188,31901.0472
2013-10-21 12:45:00,93.3,93.31,93.23,93.28,20641.8540738513,60.7253,60.7318,60.6798,60.7123,20641.8541
2013-10-21 12:50:00,93.28,93.32,93.25,93.28,12718.718166716457,60.7123,60.7383,60.6928,60.7123,12718.7182
2013-10-21 12:55:00,93.28,93.37,93.28,93.36,11467.696707695166,60.7123,60.7709,60.7123,60.7644,11467.6967
2013-10-21 13:00:00,93.37,93.39,93.32,93.34,28564.98998098614,60.7709,60.7839,60.7383,60.7514,28564.99
2013-10-21 13:05:00,93.35,93.44,93.35,93.4,18244.062944060493,60.7579,60.8164,60.7579,60.7904,18244.0629
2013-10-21 13:10:00,93.39,93.43,93.38,93.42,13344.228896227103,60.7839,60.8099,60.7774,60.8034,13344.2289
2013-10-21 13:15:00,93.44,93.44,93.39,93.39,7818.8841188830675,60.8164,60.8164,60.7839,60.7839,7818.8841
2013-10-21 13:20:00,93.39,93.45,93.39,93.43,8235.891271890165,60.7839,60.823,60.7839,60.8099,8235.8913
2013-10-21 13:25:00,93.42,93.42,93.37,93.39,9278.409154407907,60.8034,60.8034,60.7709,60.7839,9278.4092
2013-10-21 13:30:00,93.38,93.4,93.36,93.36,12614.466378464684,60.7774,60.7904,60.7644,60.7644,12614.4664
2013-10-21 13:35:00,93.36,93.47,93.33,93.42,43368.743912738086,60.7644,60.836,60.7449,60.8034,43368.7439
2013-10-21 13:40:00,93.43,93.5,93.38,93.38,14178.243202241296,60.8099,60.8555,60.7774,60.7774,14178.2432
2013-10-21 13:45:00,93.4,93.44,93.4,93.42,10112.423460422102,60.7904,60.8164,60.7904,60.8034,10112.4235
2013-10-21 13:50:00,93.42,93.43,93.4,93.4,11676.200284198714,60.8034,60.8099,60.7904,60.7904,11676.2003
2013-10-21 13:55:00,93.39,93.46,93.37,93.45,15742.02002601791,60.7839,60.8295,60.7709,60.823,15742.02
2013-10-21 14:00:00,93.46,93.47,93.38,93.47,18973.82546182291,60.8295,60.836,60.7774,60.836,18973.8255
2013-10-21 14:05:00,93.48,93.51,93.41,93.41,14803.753931751942,60.8425,60.862,60.7969,60.7969,14803.7539
2013-10-21 14:10:00,93.42,93.46,93.34,93.44,24394.91845091517,60.8034,60.8295,60.7514,60.8164,24394.9185
2013-10-21 14:15:00,93.43,93.44,93.36,93.41,14803.753931751942,60.8099,60.8164,60.7644,60.7969,14803.7539
2013-10-21 14:20:00,93.41,93.41,93.21,93.23,23039.645203642107,60.7969,60.7969,60.6667,60.6798,23039.6452
2013-10-21 14:25:00,93.24,93.26,93.13,93.15,59944.77824477019,60.6863,60.6993,60.6147,60.6277,59944.7782
2013-10-21 14:30:00,93.16,93.28,93.13,93.28,36175.37052336566,60.6342,60.7123,60.6147,60.7123,36175.3705
2013-10-21 14:35:00,93.27,93.38,93.27,93.38,26688.457792454206,60.7058,60.7774,60.7058,60.7774,26688.4578
2013-10-21 14:40:00,93.37,93.44,93.35,93.36,17827.055791053393,60.7709,60.8164,60.7579,60.7644,17827.0558
2013-10-21 14:45:00,93.36,93.47,93.36,93.42,19390.832614830008,60.7644,60.836,60.7644,60.8034,19390.8326
2013-10-21 14:50:00,93.43,93.43,93.27,93.27,24811.925603922267,60.8099,60.8099,60.7058,60.7058,24811.9256
2013-10-21 14:55:00,93.27,93.27,93.15,93.17,34090.33475833017,60.7058,60.7058,60.6277,60.6407,34090.3348
2013-10-21 15:00:00,93.16,93.25,93.15,93.24,44724.01716001115,60.6342,60.6928,60.6277,60.6863,44724.0172
2013-10-21 15:05:00,93.24,93.25,93.18,93.18,38260.40628840114,60.6863,60.6928,60.6472,60.6472,38260.4063
2013-10-21 15:10:00,93.19,93.19,93.13,93.14,25541.68812168469,60.6537,60.6537,60.6147,60.6212,25541.6881
2013-10-21 15:15:00,93.14,93.2,93.12,93.15,28877.745345741463,60.6212,60.6602,60.6082,60.6277,28877.7453
2013-10-21 15:20:00,93.14,93.16,93.08,93.16,21580.120168117268,60.6212,60.6342,60.5821,60.6342,21580.1202
2013-10-21 15:25:00,93.13,93.15,93.1,93.15,35445.608005603244,60.6147,60.6277,60.5952,60.6277,35445.608
2013-10-21 15:30:00,93.14,93.15,93.06,93.07,29920.26322825921,60.6212,60.6277,60.5691,60.5756,29920.2632
2013-10-21 15:35:00,93.06,93.06,92.97,92.99,57129.97996197228,60.5691,60.5691,60.5105,60.5236,57129.98
2013-10-21 15:40:00,93.0,93.01,92.81,92.85,102271.00427499053,60.5301,60.5366,60.4064,60.4324,102271.0043
2013-10-21 15:45:00,92.84,92.99,92.83,92.99,153771.387671367,60.4259,60.5236,60.4194,60.5236,153771.3877
2013-10-21 15:50:00,92.98,93.09,92.97,93.08,130001.97994996248,60.5171,60.5886,60.5105,60.5821,130001.9799
2013-10-21 15:55:00,93.09,93.14,92.95,93.05,159817.99138996992,60.5886,60.6212,60.4975,60.5626,159817.9914
2013-10-22 09:30:00,93.42,93.49,93.16,93.44,78501.596553586,60.8034,60.849,60.6342,60.8164,78501.5966
2013-10-22 09:35:00,93.43,93.49,93.05,93.16,43994.25464224873,60.8099,60.849,60.5626,60.6342,43994.2546
2013-10-22 09:40:00,93.15,93.15,92.9,92.95,88092.76107274923,60.6277,60.6277,60.465,60.4975,88092.7611
2013-10-22 09:45:00,92.96,93.01,92.86,93.0,37322.14019413518,60.504,60.5366,60.4389,60.5301,37322.1402
2013-10-22 09:50:00,92.98,93.57,92.97,93.48,60674.54076253261,60.5171,60.9011,60.5105,60.8425,60674.5408
2013-10-22 09:55:00,93.48,93.51,93.32,93.44,34820.097276092594,60.8425,60.862,60.7383,60.8164,34820.0973
2013-10-22 10:00:00,93.42,93.59,93.42,93.52,96120.14876813584,60.8034,60.9141,60.8034,60.8685,96120.1488
2013-10-22 10:05:00,93.53,93.67,93.53,93.6,44202.75821875228,60.875,60.9661,60.875,60.9206,44202.7582
2013-10-22 10:10:00,93.59,93.77,93.59,93.72,54836.44062043325,60.9141,61.0312,60.9141,60.9987,54836.4406
2013-10-22 10:15:00,93.73,93.83,93.64,93.81,60987.29612728793,61.0052,61.0703,60.9466,61.0573,60987.2961
2013-10-22 10:20:00,93.79,93.84,93.72,93.73,85694.96994295843,61.0442,61.0768,60.9987,61.0052,85694.9699
2013-10-22 10:25:00,93.74,93.79,93.57,93.65,43472.99570098986,61.0117,61.0442,60.9011,60.9531,43472.9957
2013-10-22 10:30:00,93.66,93.69,93.59,93.61,46392.045772039535,60.9596,60.9792,60.9141,60.9271,46392.0458
2013-10-22 10:35:00,93.62,93.7,93.6,93.67,36905.13304112808,60.9336,60.9857,60.9206,60.9661,36905.133
2013-10-22 10:40:00,93.66,93.68,93.51,93.51,47955.82259581615,60.9596,60.9727,60.862,60.862,47955.8226
2013-10-22 10:45:00,93.52,93.54,93.42,93.42,58485.25320924535,60.8685,60.8815,60.8034,60.8034,58485.2532
2013-10-22 10:50:00,93.44,93.45,93.16,93.17,42743.23318322744,60.8164,60.823,60.6342,60.6407,42743.2332
2013-10-22 10:55:00,93.19,93.23,93.01,93.1,35445.608005603244,60.6537,60.6798,60.5366,60.5952,35445.608
2013-10-22 11:00:00,93.1,93.24,93.07,93.24,40449.69384168841,60.5952,60.6863,60.5756,60.6863,40449.6938
2013-10-22 11:05:00,93.24,93.27,93.18,93.2,34820.097276092594,60.6863,60.7058,60.6472,60.6602,34820.0973
2013-10-22 11:10:00,93.19,93.28,93.17,93.2,32943.56508756066,60.6537,60.7123,60.6407,60.6602,32943.5651
2013-10-22 11:15:00,93.2,93.2,93.07,93.14,50979.124455117606,60.6602,60.6602,60.5756,60.6212,50979.1245
2013-10-22 11:20:00,93.13,93.24,93.13,93.14,55461.9513499439,60.6147,60.6863,60.6147,60.6212,55461.9513
2013-10-22 11:25:00,93.15,93.2,93.11,93.12,40345.44205343663,60.6277,60.6602,60.6017,60.6082,40345.4421
2013-10-22 11:30:00,93.09,93.12,93.0,93.02,78710.10013008954,60.5886,60.6082,60.5301,60.5431,78710.1001
2013-10-22 11:35:00,93.03,93.16,93.02,93.13,48164.3261723197,60.5496,60.6342,60.5431,60.6147,48164.3262
2013-10-22 11:40:00,93.15,93.25,93.13,93.24,40032.68668868131,60.6277,60.6928,60.6147,60.6863,40032.6867
2013-10-22 11:45:00,93.25,93.29,93.19,93.23,27418.220310216624,60.6928,60.7188,60.6537,60.6798,27418.2203
2013-10-22 11:50:00,93.23,93.4,93.23,93.38,30650.025746021627,60.6798,60.7904,60.6798,60.7774,30650.0257
2013-10-22 11:55:00,93.38,93.47,93.34,93.44,34507.34191133727,60.7774,60.836,60.7514,60.8164,34507.3419
2013-10-22 12:00:00,93.46,93.49,93.25,93.32,23873.6595096563,60.8295,60.849,60.6928,60.7383,23873.6595
2013-10-22 12:05:00,93.33,93.41,93.29,93.38,16576.034332032104,60.7449,60.7969,60.7188,60.7774,16576.0343
2013-10-22 12:10:00,93.37,93.41,93.29,93.29,25854.44348644001,60.7709,60.7969,60.7188,60.7188,25854.4435
2013-10-22 12:15:00,93.27,93.28,93.21,93.25,46809.05292504664,60.7058,60.7123,60.6667,60.6928,46809.0529
2013-10-22 12:20:00,93.25,93.28,93.2,93.26,18452.56652056404,60.6928,60.7123,60.6602,60.6993,18452.5665
2013-10-22 12:25:00,93.26,93.3,93.2,93.23,15533.516449514362,60.6993,60.7253,60.6602,60.6798,15533.5164
2013-10-22 12:30:00,93.22,93.26,93.19,93.25,14803.753931751942,60.6733,60.6993,60.6537,60.6928,14803.7539
2013-10-22 12:35:00,93.25,93.25,93.17,93.17,16159.027179025006,60.6928,60.6928,60.6407,60.6407,16159.0272
2013-10-22 12:40:00,93.18,93.23,93.17,93.18,15012.25750825549,60.6472,60.6798,60.6407,60.6472,15012.2575
2013-10-22 12:45:00,93.18,93.26,93.15,93.23,18661.07009706759,60.6472,60.6993,60.6277,60.6798,18661.0701
2013-10-22 12:50:00,93.24,93.28,93.23,93.27,20433.35049734775,60.6863,60.7123,60.6798,60.7058,20433.3505
2013-10-22 12:55:00,93.27,93.32,93.24,93.31,62551.07295106454,60.7058,60.7383,60.6863,60.7318,62551.073
2013-10-22 13:00:00,93.31,93.34,93.28,93.33,17514.300426298072,60.7318,60.7514,60.7123,60.7449,17514.3004
2013-10-22 13:05:00,93.34,93.37,93.32,93.32,17931.30757930517,60.7514,60.7709,60.7383,60.7383,17931.3076
2013-10-22 13:10:00,93.31,93.32,93.25,93.31,12197.459225457584,60.7318,60.7383,60.6928,60.7318,12197.4592
2013-10-22 13:15:00,93.31,93.36,93.26,93.29,15012.25750825549,60.7318,60.7644,60.6993,60.7188,15012.2575
2013-10-22 13:20:00,93.28,93.36,93.25,93.35,27626.72388672017,60.7123,60.7644,60.6928,60.7579,27626.7239
2013-10-22 13:25:00,93.35,93.36,93.3,93.34,12718.718166716457,60.7579,60.7644,60.7253,60.7514,12718.7182
2013-10-22 13:30:00,93.3,93.39,93.25,93.39,23873.6595096563,60.7253,60.7839,60.6928,60.7839,23873.6595
2013-10-22 13:35:00,93.39,93.42,93.37,93.4,15116.509296507264,60.7839,60.8034,60.7709,60.7904,15116.5093
2013-10-22 13:40:00,93.41,93.42,93.37,93.39,13031.47353147178,60.7969,60.8034,60.7709,60.7839,13031.4735
2013-10-22 13:45:00,93.4,93.49,93.39,93.44,15846.271814269683,60.7904,60.849,60.7839,60.8164,15846.2718
2013-10-22 13:50:00,93.43,93.45,93.36,93.44,16993.0414850392,60.8099,60.823,60.7644,60.8164,16993.0415
2013-10-22 13:55:00,93.43,93.45,93.38,93.39,16263.27896727678,60.8099,60.823,60.7774,60.7839,16263.279
2013-10-22 14:00:00,93.4,93.43,93.33,93.43,25437.43633343292,60.7904,60.8099,60.7449,60.8099,25437.4363
2013-10-22 14:05:00,93.43,93.47,93.39,93.47,28356.48640448259,60.8099,60.836,60.7839,60.836,28356.4864
2013-10-22 14:10:00,93.47,93.69,93.47,93.67,54002.426314419055,60.836,60.9792,60.836,60.9661,54002.4263
2013-10-22 14:15:00,93.67,93.74,93.65,93.71,27522.4720984684,60.9661,61.0117,60.9531,60.9922,27522.4721
2013-10-22 14:20:00,93.73,93.73,93.51,93.55,50666.36909036228,61.0052,61.0052,60.862,60.888,50666.3691
2013-10-22 14:25:00,93.55,93.56,93.42,93.5,18244.062944060493,60.888,60.8945,60.8034,60.8555,18244.0629
2013-10-22 14:30:00,93.49,93.51,93.44,93.51,47643.06723106083,60.849,60.862,60.8164,60.862,47643.0672
2013-10-22 14:35:00,93.52,93.54,93.48,93.49,36488.12588812099,60.8685,60.8815,60.8425,60.849,36488.1259
2013-10-22 14:40:00,93.49,93.52,93.42,93.52,27001.213157209528,60.849,60.8685,60.8034,60.8685,27001.2132
2013-10-22 14:45:00,93.52,93.68,93.52,93.63,27939.47925147549,60.8685,60.9727,60.8685,60.9401,27939.4793
2013-10-22 14:50:00,93.64,93.67,93.53,93.6,32839.31329930889,60.9466,60.9661,60.875,60.9206,32839.3133
2013-10-22 14:55:00,93.58,93.73,93.58,93.69,28252.234616230817,60.9076,61.0052,60.9076,60.9792,28252.2346
2013-10-22 15:00:00,93.7,93.83,93.7,93.82,33673.32760532308,60.9857,61.0703,60.9857,61.0638,33673.3276
2013-10-22 15:05:00,93.82,93.84,93.77,93.8,22935.39341539033,61.0638,61.0768,61.0312,61.0508,22935.3934
2013-10-22 15:10:00,93.8,93.91,93.75,93.91,52751.40485539776,61.0508,61.1224,61.0182,61.1224,52751.4049
2013-10-22 15:15:00,93.9,93.95,93.89,93.91,90803.30756729536,61.1158,61.1484,61.1093,61.1224,90803.3076
2013-10-22 15:20:00,93.92,93.99,93.9,93.94,50040.85836085164,61.1289,61.1744,61.1158,61.1419,50040.8584
2013-10-22 15:25:00,93.94,93.95,93.78,93.78,59006.51215050422,61.1419,61.1484,61.0377,61.0377,59006.5122
2013-10-22 15:30:00,93.77,93.78,93.63,93.66,78501.596553586,61.0312,61.0377,60.9401,60.9596,78501.5966
2013-10-22 15:35:00,93.66,93.8,93.66,93.76,60257.53360952551,60.9596,61.0508,60.9596,61.0247,60257.5336
2013-10-22 15:40:00,93.77,93.83,93.76,93.78,60049.03003302196,61.0312,61.0703,61.0247,61.0377,60049.03
2013-10-22 15:45:00,93.79,93.82,93.72,93.8,84860.95563694423,61.0442,61.0638,60.9987,61.0508,84860.9556
2013-10-22 15:50:00,93.8,93.91,93.77,93.87,78605.84834183777,61.0508,61.1224,61.0312,61.0963,78605.8483
2013-10-22 15:55:00,93.86,93.87,93.79,93.8,109047.37051135584,61.0898,61.0963,61.0442,61.0508,109047.3705
2013-10-23 09:30:00,93.28,93.28,92.99,93.03,84026.94133093003,60.7123,60.7123,60.5236,60.5496,84026.9413
2013-10-23 09:35:00,93.03,93.31,92.75,93.31,71412.47495246536,60.5496,60.7318,60.3674,60.7318,71412.475
2013-10-23 09:40:00,93.28,93.28,92.83,92.83,69848.69812868875,60.7123,60.7123,60.4194,60.4194,69848.6981
2013-10-23 09:45:00,92.83,92.83,92.44,92.46,45036.77252476647,60.4194,60.4194,60.1656,60.1786,45036.7725
2013-10-23 09:50:00,92.46,92.47,92.21,92.38,62863.82831581987,60.1786,60.1851,60.0159,60.1265,62863.8283
2013-10-23 09:55:00,92.38,92.48,91.93,92.08,64323.353351344704,60.1265,60.1916,59.8336,59.9313,64323.3534
2013-10-23 10:00:00,92.07,92.17,92.01,92.1,56400.21744420986,59.9248,59.9899,59.8857,59.9443,56400.2174
2013-10-23 10:05:00,92.09,92.26,92.01,92.23,49936.60657259986,59.9378,60.0484,59.8857,60.0289,49936.6066
2013-10-23 10:10:00,92.22,92.4,92.22,92.3,23873.6595096563,60.0224,60.1396,60.0224,60.0745,23873.6595
2013-10-23 10:15:00,92.29,92.31,92.1,92.28,34924.34906434437,60.068,60.081,59.9443,60.0614,34924.3491
2013-10-23 10:20:00,92.3,92.31,92.19,92.22,33360.57224056776,60.0745,60.081,60.0029,60.0224,33360.5722
2013-10-23 10:25:00,92.22,92.22,91.9,91.95,27626.72388672017,60.0224,60.0224,59.8141,59.8467,27626.7239
2013-10-23 10:30:00,91.93,92.14,91.91,92.08,22309.88268587969,59.8336,59.9703,59.8206,59.9313,22309.8827
2013-10-23 10:35:00,92.08,92.13,92.0,92.07,29711.75965175566,59.9313,59.9638,59.8792,59.9248,29711.7597
2013-10-23 10:40:00,92.08,92.19,92.05,92.19,31901.04720504292,59.9313,60.0029,59.9117,60.0029,31901.0472
2013-10-23 10:45:00,92.16,92.16,92.0,92.08,30650.025746021627,59.9833,59.9833,59.8792,59.9313,30650.0257
2013-10-23 10:50:00,92.06,92.07,91.85,91.87,48477.08153707502,59.9183,59.9248,59.7816,59.7946,48477.0815
2013-10-23 10:55:00,91.87,92.11,91.87,92.08,30754.2775342734,59.7946,59.9508,59.7946,59.9313,30754.2775
2013-10-23 11:00:00,92.08,92.19,92.04,92.16,27626.72388672017,59.9313,60.0029,59.9052,59.9833,27626.7239
2013-10-23 11:05:00,92.14,92.19,91.68,92.08,214237.42485739605,59.9703,60.0029,59.6709,59.9313,214237.4249
2013-10-23 11:10:00,92.08,92.14,91.96,92.02,104668.79540478134,59.9313,59.9703,59.8532,59.8922,104668.7954
2013-10-23 11:15:00,92.02,92.09,91.73,91.8,103834.78109876714,59.8922,59.9378,59.7035,59.749,103834.7811
2013-10-23 11:20:00,91.79,92.05,91.71,91.95,42743.23318322744,59.7425,59.9117,59.6905,59.8467,42743.2332
2013-10-23 11:25:00,91.95,91.97,91.84,91.88,27418.220310216624,59.8467,59.8597,59.7751,59.8011,27418.2203
2013-10-23 11:30:00,91.89,92.09,91.88,91.96,37739.14734714227,59.8076,59.9378,59.8011,59.8532,37739.1473
2013-10-23 11:35:00,91.97,92.02,91.93,91.94,14178.243202241296,59.8597,59.8922,59.8336,59.8402,14178.2432
2013-10-23 11:40:00,91.93,92.08,91.91,91.92,34820.097276092594,59.8336,59.9313,59.8206,59.8271,34820.0973
2013-10-23 11:45:00,91.92,91.94,91.85,91.9,36175.37052336566,59.8271,59.8402,59.7816,59.8141,36175.3705
2013-10-23 11:50:00,91.91,91.91,91.69,91.69,33256.32045231598,59.8206,59.8206,59.6774,59.6774,33256.3205
2013-10-23 11:55:00,91.7,91.74,91.64,91.67,47121.80828980196,59.6839,59.71,59.6449,59.6644,47121.8083
2013-10-23 12:00:00,91.67,91.7,91.61,91.62,39302.92417091889,59.6644,59.6839,59.6254,59.6319,39302.9242
2013-10-23 12:05:00,91.62,91.72,91.57,91.64,28147.982827979045,59.6319,59.697,59.5993,59.6449,28147.9828
2013-10-23 12:10:00,91.65,91.77,91.59,91.77,27522.4720984684,59.6514,59.7295,59.6124,59.7295,27522.4721
2013-10-23 12:15:00,91.77,91.81,91.66,91.7,37530.64377063872,59.7295,59.7555,59.6579,59.6839,37530.6438
2013-10-23 12:20:00,91.72,91.76,91.65,91.7,39824.18311217776,59.697,59.723,59.6514,59.6839,39824.1831
2013-10-23 12:25:00,91.69,91.76,91.63,91.73,18035.559367556943,59.6774,59.723,59.6384,59.7035,18035.5594
2013-10-23 12:30:00,91.72,91.76,91.6,91.6,22205.630897627914,59.697,59.723,59.6189,59.6189,22205.6309
2013-10-23 12:35:00,91.6,91.71,91.58,91.63,30024.51501651098,59.6189,59.6905,59.6058,59.6384,30024.515
2013-10-23 12:40:00,91.63,91.65,91.52,91.54,32213.80256979824,59.6384,59.6514,59.5668,59.5798,32213.8026
2013-10-23 12:45:00,91.55,91.66,91.55,91.65,31067.032899028723,59.5863,59.6579,59.5863,59.6514,31067.0329
2013-10-23 12:50:00,91.66,91.7,91.64,91.68,20746.105862103075,59.6579,59.6839,59.6449,59.6709,20746.1059
2013-10-23 12:55:00,91.67,91.81,91.66,91.8,31901.04720504292,59.6644,59.7555,59.6579,59.749,31901.0472
2013-10-23 13:00:00,91.8,91.83,91.74,91.79,30754.2775342734,59.749,59.7686,59.71,59.7425,30754.2775
2013-10-23 13:05:00,91.79,91.84,91.74,91.77,43055.98854798276,59.7425,59.7751,59.71,59.7295,43055.9885
2013-10-23 13:10:00,91.78,91.79,91.72,91.77,15846.271814269683,59.736,59.7425,59.697,59.7295,15846.2718
2013-10-23 13:15:00,91.79,91.88,91.77,91.84,37113.63661763163,59.7425,59.8011,59.7295,59.7751,37113.6366
2013-10-23 13:20:00,91.83,91.85,91.82,91.84,22935.39341539033,59.7686,59.7816,59.7621,59.7751,22935.3934
2013-10-23 13:25:00,91.82,91.84,91.79,91.83,28981.99713399324,59.7621,59.7751,59.7425,59.7686,28981.9971
2013-10-23 13:30:00,91.84,91.99,91.84,91.95,43890.00285399696,59.7751,59.8727,59.7751,59.8467,43890.0029
2013-10-23 13:35:00,91.94,91.97,91.83,91.84,35028.600852596144,59.8402,59.8597,59.7686,59.7751,35028.6009
2013-10-23 13:40:00,91.84,91.84,91.72,91.74,27313.96852196485,59.7751,59.7751,59.697,59.71,27313.9685
2013-10-23 13:45:00,91.76,91.83,91.73,91.79,28147.982827979045,59.723,59.7686,59.7035,59.7425,28147.9828
2013-10-23 13:50:00,91.79,91.92,91.74,91.82,19703.587979585333,59.7425,59.8271,59.71,59.7621,19703.588
2013-10-23 13:55:00,91.82,91.9,91.81,91.82,24394.91845091517,59.7621,59.8141,59.7555,59.7621,24394.9185
2013-10-23 14:00:00,91.82,91.86,91.77,91.83,30024.51501651098,59.7621,59.7881,59.7295,59.7686,30024.515
2013-10-23 14:05:00,91.83,91.83,91.75,91.78,25854.44348644001,59.7686,59.7686,59.7165,59.736,25854.4435
2013-10-23 14:10:00,91.79,91.85,91.74,91.75,19390.832614830008,59.7425,59.7816,59.71,59.7165,19390.8326
2013-10-23 14:15:00,91.76,91.84,91.76,91.81,24603.42202741872,59.723,59.7751,59.723,59.7555,24603.422
2013-10-23 14:20:00,91.81,91.81,91.74,91.74,23143.89699189388,59.7555,59.7555,59.71,59.71,23143.897
2013-10-23 14:25:00,91.76,91.87,91.76,91.79,28981.99713399324,59.723,59.7946,59.723,59.7425,28981.9971
2013-10-23 14:30:00,91.79,91.91,91.79,91.91,43890.00285399696,59.7425,59.8206,59.7425,59.8206,43890.0029
2013-10-23 14:35:00,91.91,91.94,91.87,91.88,53064.16022015309,59.8206,59.8402,59.7946,59.8011,53064.1602
2013-10-23 14:40:00,91.87,91.99,91.82,91.99,52230.14591413889,59.7946,59.8727,59.7621,59.8727,52230.1459
2013-10-23 14:45:00,91.99,92.03,91.9,92.01,50040.85836085164,59.8727,59.8987,59.8141,59.8857,50040.8584
2013-10-23 14:50:00,92.01,92.08,91.97,92.01,38781.665229660015,59.8857,59.9313,59.8597,59.8857,38781.6652
2013-10-23 14:55:00,92.01,92.02,91.95,91.95,37530.64377063872,59.8857,59.8922,59.8467,59.8467,37530.6438
2013-10-23 15:00:00,91.95,92.0,91.92,91.98,37113.63661763163,59.8467,59.8792,59.8271,59.8662,37113.6366
2013-10-23 15:05:00,91.98,92.01,91.9,91.94,39198.67238266712,59.8662,59.8857,59.8141,59.8402,39198.6724
2013-10-23 15:10:00,91.94,92.07,91.93,91.97,50457.865513858735,59.8402,59.9248,59.8336,59.8597,50457.8655
2013-10-23 15:15:00,91.97,91.97,91.81,91.83,41075.20457119905,59.8597,59.8597,59.7555,59.7686,41075.2046
2013-10-23 15:20:00,91.83,91.87,91.82,91.86,48477.08153707502,59.7686,59.7946,59.7621,59.7881,48477.0815
2013-10-23 15:25:00,91.86,91.9,91.81,91.82,38990.168806163565,59.7881,59.8141,59.7555,59.7621,38990.1688
2013-10-23 15:30:00,91.82,91.84,91.7,91.71,56400.21744420986,59.7621,59.7751,59.6839,59.6905,56400.2174
2013-10-23 15:35:00,91.71,91.78,91.68,91.7,69744.44634043696,59.6905,59.736,59.6709,59.6839,69744.4463
2013-10-23 15:40:00,91.68,91.79,91.68,91.79,49519.59941959276,59.6709,59.7425,59.6709,59.7425,49519.5994
2013-10-23 15:45:00,91.79,91.9,91.78,91.78,93826.6094265968,59.7425,59.8141,59.736,59.736,93826.6094
2013-10-23 15:50:00,91.79,91.8,91.71,91.71,116866.25463023892,59.7425,59.749,59.6905,59.6905,116866.2546
2013-10-23 15:55:00,91.72,91.78,91.67,91.77,189634.0028299773,59.697,59.736,59.6644,59.7295,189634.0028
2013-10-24 09:30:00,92.02,92.17,91.6,91.92,97788.17738016424,59.8922,59.9899,59.6189,59.8271,97788.1774
2013-10-24 09:35:00,91.9,91.96,91.77,91.84,16263.27896727678,59.8141,59.8532,59.7295,59.7751,16263.279
2013-10-24 09:40:00,91.81,91.91,91.7,91.9,33569.0758170713,59.7555,59.8206,59.6839,59.8141,33569.0758
2013-10-24 09:45:00,91.94,92.08,91.84,92.01,19807.839767837104,59.8402,59.9313,59.7751,59.8857,19807.8398
2013-10-24 09:50:00,91.99,92.37,91.93,92.37,52021.64233763534,59.8727,60.12,59.8336,60.12,52021.6423
2013-10-24 09:55:00,92.37,92.55,92.26,92.3,69848.69812868875,60.12,60.2372,60.0484,60.0745,69848.6981
2013-10-24 10:00:00,92.3,92.49,92.27,92.33,35445.608005603244,60.0745,60.1981,60.0549,60.094,35445.608
2013-10-24 10:05:00,92.33,92.64,92.33,92.64,30858.529322525173,60.094,60.2958,60.094,60.2958,30858.5293
2013-10-24 10:10:00,92.63,92.68,92.57,92.6,22726.889838886786,60.2892,60.3218,60.2502,60.2697,22726.8898
2013-10-24 10:15:00,92.59,92.77,92.59,92.75,26688.457792454206,60.2632,60.3804,60.2632,60.3674,26688.4578
2013-10-24 10:20:00,92.77,92.82,92.6,92.64,16680.28612028388,60.3804,60.4129,60.2697,60.2958,16680.2861
2013-10-24 10:25:00,92.65,92.65,92.46,92.55,12718.718166716457,60.3023,60.3023,60.1786,60.2372,12718.7182
2013-10-24 10:30:00,92.54,92.56,92.42,92.43,24394.91845091517,60.2307,60.2437,60.1526,60.1591,24394.9185
2013-10-24 10:35:00,92.44,92.58,92.39,92.39,20537.602285599525,60.1656,60.2567,60.133,60.133,20537.6023
2013-10-24 10:40:00,92.41,92.47,92.38,92.4,21058.8612268584,60.1461,60.1851,60.1265,60.1396,21058.8612
2013-10-24 10:45:00,92.4,92.42,92.32,92.36,18139.81115580872,60.1396,60.1526,60.0875,60.1135,18139.8112
2013-10-24 10:50:00,92.36,92.49,92.36,92.41,9486.912730911456,60.1135,60.1981,60.1135,60.1461,9486.9127
2013-10-24 10:55:00,92.42,92.54,92.39,92.52,18035.559367556943,60.1526,60.2307,60.133,60.2177,18035.5594
2013-10-24 11:00:00,92.51,92.55,92.47,92.53,22309.88268587969,60.2111,60.2372,60.1851,60.2242,22309.8827
2013-10-24 11:05:00,92.54,92.64,92.54,92.63,30858.529322525173,60.2307,60.2958,60.2307,60.2892,30858.5293
2013-10-24 11:10:00,92.64,92.75,92.59,92.67,26792.709580705978,60.2958,60.3674,60.2632,60.3153,26792.7096
2013-10-24 11:15:00,92.68,92.71,92.44,92.55,18035.559367556943,60.3218,60.3413,60.1656,60.2372,18035.5594
2013-10-24 11:20:00,92.54,92.58,92.44,92.44,22726.889838886786,60.2307,60.2567,60.1656,60.1656,22726.8898
2013-10-24 11:25:00,92.42,92.54,92.41,92.54,15533.516449514362,60.1526,60.2307,60.1461,60.2307,15533.5164
2013-10-24 11:30:00,92.54,92.57,92.49,92.53,10737.934189932746,60.2307,60.2502,60.1981,60.2242,10737.9342
2013-10-24 11:35:00,92.55,92.56,92.49,92.53,8548.646636645488,60.2372,60.2437,60.1981,60.2242,8548.6466
2013-10-24 11:40:00,92.55,92.55,92.5,92.54,12197.459225457584,60.2372,60.2372,60.2046,60.2307,12197.4592
2013-10-24 11:45:00,92.53,92.69,92.51,92.69,38573.16165315647,60.2242,60.3283,60.2111,60.3283,38573.1617
2013-10-24 11:50:00,92.69,92.78,92.69,92.74,21684.371956369043,60.3283,60.3869,60.3283,60.3608,21684.372
2013-10-24 11:55:00,92.75,92.81,92.72,92.81,23873.6595096563,60.3674,60.4064,60.3478,60.4064,23873.6595
2013-10-24 12:00:00,92.8,92.82,92.65,92.67,18035.559367556943,60.3999,60.4129,60.3023,60.3153,18035.5594
2013-10-24 12:05:00,92.69,92.75,92.68,92.7,17722.804002801622,60.3283,60.3674,60.3218,60.3348,17722.804
2013-10-24 12:10:00,92.7,92.77,92.68,92.71,17514.300426298072,60.3348,60.3804,60.3218,60.3413,17514.3004
2013-10-24 12:15:00,92.72,92.79,92.69,92.71,17201.54506154275,60.3478,60.3934,60.3283,60.3413,17201.5451
2013-10-24 12:20:00,92.7,92.7,92.63,92.68,13344.228896227103,60.3348,60.3348,60.2892,60.3218,13344.2289
2013-10-24 12:25:00,92.67,92.69,92.64,92.69,13865.487837485976,60.3153,60.3283,60.2958,60.3283,13865.4878
2013-10-24 12:30:00,92.69,92.7,92.47,92.53,25333.18454518114,60.3283,60.3348,60.1851,60.2242,25333.1845
2013-10-24 12:35:00,92.49,92.54,92.46,92.51,13031.47353147178,60.1981,60.2307,60.1786,60.2111,13031.4735
2013-10-24 12:40:00,92.51,92.51,92.42,92.46,14386.746778744844,60.2111,60.2111,60.1526,60.1786,14386.7468
2013-10-24 12:45:00,92.46,92.56,92.44,92.56,12197.459225457584,60.1786,60.2437,60.1656,60.2437,12197.4592
2013-10-24 12:50:00,92.55,92.61,92.55,92.59,19078.07725007469,60.2372,60.2762,60.2372,60.2632,19078.0773
2013-10-24 12:55:00,92.59,92.78,92.58,92.78,21371.61659161372,60.2632,60.3869,60.2567,60.3869,21371.6166
2013-10-24 13:00:00,92.78,92.8,92.74,92.76,28460.738192734367,60.3869,60.3999,60.3608,60.3739,28460.7382
2013-10-24 13:05:00,92.77,92.78,92.7,92.72,13448.480684478876,60.3804,60.3869,60.3348,60.3478,13448.4807
2013-10-24 13:10:00,92.71,92.78,92.69,92.72,11884.703860702262,60.3413,60.3869,60.3283,60.3478,11884.7039
2013-10-24 13:15:00,92.73,92.73,92.65,92.72,20329.09870909597,60.3543,60.3543,60.3023,60.3478,20329.0987
2013-10-24 13:20:00,92.72,92.77,92.71,92.76,29711.75965175566,60.3478,60.3804,60.3413,60.3739,29711.7597
2013-10-24 13:25:00,92.76,92.78,92.69,92.76,15325.012873010814,60.3739,60.3869,60.3283,60.3739,15325.0129
2013-10-24 13:30:00,92.77,92.78,92.74,92.75,10529.430613429198,60.3804,60.3869,60.3608,60.3674,10529.4306
2013-10-24 13:35:00,92.75,92.76,92.69,92.71,21267.364803361943,60.3674,60.3739,60.3283,60.3413,21267.3648
2013-10-24 13:40:00,92.71,92.76,92.7,92.7,12718.718166716457,60.3413,60.3739,60.3348,60.3348,12718.7182
2013-10-24 13:45:00,92.68,92.69,92.62,92.65,12822.969954968232,60.3218,60.3283,60.2827,60.3023,12822.97
2013-10-24 13:50:00,92.65,92.73,92.64,92.67,17097.293273290976,60.3023,60.3543,60.2958,60.3153,17097.2933
2013-10-24 13:55:00,92.67,92.73,92.67,92.67,13344.228896227103,60.3153,60.3543,60.3153,60.3153,13344.2289
2013-10-24 14:00:00,92.69,92.71,92.65,92.69,15325.012873010814,60.3283,60.3413,60.3023,60.3283,15325.0129
2013-10-24 14:05:00,92.69,92.72,92.65,92.68,12510.214590212909,60.3283,60.3478,60.3023,60.3218,12510.2146
2013-10-24 14:10:00,92.68,92.71,92.62,92.67,16263.27896727678,60.3218,60.3413,60.2827,60.3153,16263.279
2013-10-24 14:15:00,92.68,92.69,92.64,92.69,8965.653789652584,60.3218,60.3283,60.2958,60.3283,8965.6538
2013-10-24 14:20:00,92.7,92.71,92.64,92.65,14803.753931751942,60.3348,60.3413,60.2958,60.3023,14803.7539
2013-10-24 14:25:00,92.66,92.72,92.65,92.66,26167.19885119533,60.3088,60.3478,60.3023,60.3088,26167.1989
2013-10-24 14:30:00,92.65,92.71,92.64,92.69,61717.05864505035,60.3023,60.3413,60.2958,60.3283,61717.0586
2013-10-24 14:35:00,92.69,92.77,92.68,92.76,27313.96852196485,60.3283,60.3804,60.3218,60.3739,27313.9685
2013-10-24 14:40:00,92.76,92.78,92.73,92.78,22414.13447413146,60.3739,60.3869,60.3543,60.3869,22414.1345
2013-10-24 14:45:00,92.77,92.83,92.75,92.83,24082.16308615985,60.3804,60.4194,60.3674,60.4194,24082.1631
2013-10-24 14:50:00,92.83,92.95,92.82,92.95,48477.08153707502,60.4194,60.4975,60.4129,60.4975,48477.0815
2013-10-24 14:55:00,92.94,93.09,92.93,93.08,47226.06007805373,60.491,60.5886,60.4845,60.5821,47226.0601
2013-10-24 15:00:00,93.08,93.25,93.04,93.06,82046.15735414633,60.5821,60.6928,60.5561,60.5691,82046.1574
2013-10-24 15:05:00,93.06,93.18,93.05,93.16,24499.170239166942,60.5691,60.6472,60.5626,60.6342,24499.1702
2013-10-24 15:10:00,93.16,93.34,93.15,93.29,43055.98854798276,60.6342,60.7514,60.6277,60.7188,43055.9885
2013-10-24 15:15:00,93.3,93.31,93.2,93.22,15637.768237766137,60.7253,60.7318,60.6602,60.6733,15637.7682
2013-10-24 15:20:00,93.22,93.24,93.17,93.17,10633.682401680971,60.6733,60.6863,60.6407,60.6407,10633.6824
2013-10-24 15:25:00,93.18,93.21,93.13,93.15,13656.984260982425,60.6472,60.6667,60.6147,60.6277,13656.9843
2013-10-24 15:30:00,93.16,93.17,93.09,93.12,22726.889838886786,60.6342,60.6407,60.5886,60.6082,22726.8898
2013-10-24 15:35:00,93.13,93.13,93.03,93.03,35445.608005603244,60.6147,60.6147,60.5496,60.5496,35445.608
2013-10-24 15:40:00,93.05,93.06,92.92,92.92,26479.954215950656,60.5626,60.5691,60.478,60.478,26479.9542
2013-10-24 15:45:00,92.92,93.03,92.91,92.95,35341.356217351466,60.478,60.5496,60.4715,60.4975,35341.3562
2013-10-24 15:50:00,92.95,93.06,92.94,93.02,59632.02288001486,60.4975,60.5691,60.491,60.5431,59632.0229
2013-10-24 15:55:00,93.02,93.15,93.02,93.06,101749.74533373164,60.5431,60.6277,60.5431,60.5691,101749.7453
2013-10-25 09:30:00,92.95,93.03,92.56,92.78,81107.89125988036,60.4975,60.5496,60.2437,60.3869,81107.8913
2013-10-25 09:35:00,92.79,93.03,92.75,92.82,24916.17739217404,60.3934,60.5496,60.3674,60.4129,24916.1774
2013-10-25 09:40:00,92.83,92.86,92.65,92.65,12510.214590212909,60.4194,60.4389,60.3023,60.3023,12510.2146
2013-10-25 09:45:00,92.63,92.63,92.44,92.47,23977.911297908075,60.2892,60.2892,60.1656,60.1851,23977.9113
2013-10-25 09:50:00,92.48,92.62,92.45,92.6,48685.58511357857,60.1916,60.2827,60.1721,60.2697,48685.5851
2013-10-25 09:55:00,92.6,92.93,92.53,92.93,22205.630897627914,60.2697,60.4845,60.2242,60.4845,22205.6309
2013-10-25 10:00:00,92.91,93.12,92.77,92.79,34611.593699589044,60.4715,60.6082,60.3804,60.3934,34611.5937
2013-10-25 10:05:00,92.78,92.85,92.67,92.76,24186.414874411625,60.3869,60.4324,60.3153,60.3739,24186.4149
2013-10-25 10:10:00,92.76,92.82,92.37,92.55,24290.6666626634,60.3739,60.4129,60.12,60.2372,24290.6667
2013-10-25 10:15:00,92.55,92.55,92.41,92.42,19912.09155608888,60.2372,60.2372,60.1461,60.1526,19912.0916
2013-10-25 10:20:00,92.42,92.47,92.33,92.33,27313.96852196485,60.1526,60.1851,60.094,60.094,27313.9685
2013-10-25 10:25:00,92.37,92.38,92.24,92.33,21684.371956369043,60.12,60.1265,60.0354,60.094,21684.372
2013-10-25 10:30:00,92.32,92.41,92.29,92.35,18035.559367556943,60.0875,60.1461,60.068,60.107,18035.5594
2013-10-25 10:35:00,92.35,92.48,92.33,92.44,17410.048638046297,60.107,60.1916,60.094,60.1656,17410.0486
2013-10-25 10:40:00,92.42,92.49,92.31,92.39,22831.14162713856,60.1526,60.1981,60.081,60.133,22831.1416
2013-10-25 10:45:00,92.39,92.53,92.31,92.49,22518.38626238324,60.133,60.2242,60.081,60.1981,22518.3863
2013-10-25 10:50:00,92.47,92.55,92.44,92.44,13969.739625737748,60.1851,60.2372,60.1656,60.1656,13969.7396
2013-10-25 10:55:00,92.42,92.42,92.33,92.41,18556.81830881581,60.1526,60.1526,60.094,60.1461,18556.8183
2013-10-25 11:00:00,92.4,92.46,92.36,92.45,16576.034332032104,60.1396,60.1786,60.1135,60.1721,16576.0343
2013-10-25 11:05:00,92.47,92.51,92.34,92.39,48164.3261723197,60.1851,60.2111,60.1005,60.133,48164.3262
2013-10-25 11:10:00,92.38,92.46,92.38,92.41,40449.69384168841,60.1265,60.1786,60.1265,60.1461,40449.6938
2013-10-25 11:15:00,92.41,92.48,92.37,92.47,28356.48640448259,60.1461,60.1916,60.12,60.1851,28356.4864
2013-10-25 11:20:00,92.47,92.5,92.26,92.38,43577.24748924163,60.1851,60.2046,60.0484,60.1265,43577.2475
2013-10-25 11:25:00,92.37,92.38,92.17,92.2,94869.12730911456,60.12,60.1265,59.9899,60.0094,94869.1273
2013-10-25 11:30:00,92.18,92.47,92.18,92.38,71933.73389372423,59.9964,60.1851,59.9964,60.1265,71933.7339
2013-10-25 11:35:00,92.37,92.49,92.36,92.48,16784.53790853565,60.12,60.1981,60.1135,60.1916,16784.5379
2013-10-25 11:40:00,92.48,92.48,92.38,92.44,14178.243202241296,60.1916,60.1916,60.1265,60.1656,14178.2432
2013-10-25 11:45:00,92.44,92.51,92.38,92.47,26688.457792454206,60.1656,60.2111,60.1265,60.1851,26688.4578
2013-10-25 11:50:00,92.45,92.46,92.31,92.31,15429.264661262589,60.1721,60.1786,60.081,60.081,15429.2647
2013-10-25 11:55:00,92.31,92.37,92.25,92.37,11571.94849594694,60.081,60.12,60.0419,60.12,11571.9485
2013-10-25 12:00:00,92.37,92.45,92.37,92.38,69952.94991694052,60.12,60.1721,60.12,60.1265,69952.9499
2013-10-25 12:05:00,92.38,92.47,92.37,92.43,9174.157366156132,60.1265,60.1851,60.12,60.1591,9174.1574
2013-10-25 12:10:00,92.43,92.49,92.3,92.31,12927.221743220003,60.1591,60.1981,60.0745,60.081,12927.2217
2013-10-25 12:15:00,92.3,92.32,92.25,92.26,7506.128754127745,60.0745,60.0875,60.0419,60.0484,7506.1288
2013-10-25 12:20:00,92.27,92.32,92.26,92.29,9486.912730911456,60.0549,60.0875,60.0484,60.068,9486.9127
2013-10-25 12:25:00,92.27,92.31,92.23,92.25,7714.632330631293,60.0549,60.081,60.0289,60.0419,7714.6323
2013-10-25 12:30:00,92.24,92.31,92.24,92.3,6567.862659861777,60.0354,60.081,60.0354,60.0745,6567.8627
2013-10-25 12:35:00,92.31,92.41,92.3,92.38,14595.250355248394,60.081,60.1461,60.0745,60.1265,14595.2504
2013-10-25 12:40:00,92.38,92.38,92.33,92.38,4899.834047833389,60.1265,60.1265,60.094,60.1265,4899.834
2013-10-25 12:45:00,92.38,92.47,92.36,92.46,7297.625177624197,60.1265,60.1851,60.1135,60.1786,7297.6252
2013-10-25 12:50:00,92.45,92.45,92.4,92.42,7297.625177624197,60.1721,60.1721,60.1396,60.1526,7297.6252
2013-10-25 12:55:00,92.42,92.53,92.41,92.49,13344.228896227103,60.1526,60.2242,60.1461,60.1981,13344.2289
2013-10-25 13:00:00,92.5,92.54,92.48,92.52,20537.602285599525,60.2046,60.2307,60.1916,60.2177,20537.6023
2013-10-25 13:05:00,92.52,92.52,92.42,92.42,18869.573673571136,60.2177,60.2177,60.1526,60.1526,18869.5737
2013-10-25 13:10:00,92.44,92.51,92.42,92.5,17201.54506154275,60.1656,60.2111,60.1526,60.2046,17201.5451
2013-10-25 13:15:00,92.5,92.52,92.44,92.44,17618.552214549847,60.2046,60.2177,60.1656,60.1656,17618.5522
2013-10-25 13:20:00,92.44,92.44,92.35,92.38,10633.682401680971,60.1656,60.1656,60.107,60.1265,10633.6824
2013-10-25 13:25:00,92.4,92.41,92.34,92.39,11676.200284198714,60.1396,60.1461,60.1005,60.133,11676.2003
2013-10-25 13:30:00,92.39,92.41,92.33,92.41,5733.848353847583,60.133,60.1461,60.094,60.1461,5733.8484
2013-10-25 13:35:00,92.42,92.46,92.38,92.46,11050.68955468807,60.1526,60.1786,60.1265,60.1786,11050.6896
2013-10-25 13:40:00,92.44,92.52,92.44,92.44,8757.150213149036,60.1656,60.2177,60.1656,60.1656,8757.1502
2013-10-25 13:45:00,92.45,92.48,92.34,92.34,19078.07725007469,60.1721,60.1916,60.1005,60.1005,19078.0773
2013-10-25 13:50:00,92.34,92.48,92.34,92.46,11571.94849594694,60.1005,60.1916,60.1005,60.1786,11571.9485
2013-10-25 13:55:00,92.47,92.54,92.47,92.52,7089.121601120648,60.1851,60.2307,60.1851,60.2177,7089.1216
2013-10-25 14:00:00,92.52,92.55,92.52,92.54,11259.193131191618,60.2177,60.2372,60.2177,60.2307,11259.1931
2013-10-25 14:05:00,92.55,92.6,92.49,92.58,29920.26322825921,60.2372,60.2697,60.1981,60.2567,29920.2632
2013-10-25 14:10:00,92.57,92.6,92.55,92.59,11780.45207245049,60.2502,60.2697,60.2372,60.2632,11780.4521
2013-10-25 14:15:00,92.59,92.59,92.52,92.56,12197.459225457584,60.2632,60.2632,60.2177,60.2437,12197.4592
2013-10-25 14:20:00,92.55,92.6,92.55,92.59,14908.005720003715,60.2372,60.2697,60.2372,60.2632,14908.0057
2013-10-25 14:25:00,92.59,92.61,92.55,92.55,23352.40056839743,60.2632,60.2762,60.2372,60.2372,23352.4006
2013-10-25 14:30:00,92.55,92.58,92.52,92.55,31588.291840287595,60.2372,60.2567,60.2177,60.2372,31588.2918
2013-10-25 14:35:00,92.55,92.7,92.55,92.67,31588.291840287595,60.2372,60.3348,60.2372,60.3153,31588.2918
2013-10-25 14:40:00,92.66,92.73,92.65,92.69,13344.228896227103,60.3088,60.3543,60.3023,60.3283,13344.2289
2013-10-25 14:45:00,92.69,92.71,92.63,92.7,13552.732472730651,60.3283,60.3413,60.2892,60.3348,13552.7325
2013-10-25 14:50:00,92.69,92.72,92.67,92.68,11676.200284198714,60.3283,60.3478,60.3153,60.3218,11676.2003
2013-10-25 14:55:00,92.68,92.76,92.66,92.76,11363.444919443393,60.3218,60.3739,60.3088,60.3739,11363.4449
2013-10-25 15:00:00,92.77,92.78,92.62,92.64,12405.962801961134,60.3804,60.3869,60.2827,60.2958,12405.9628
2013-10-25 15:05:00,92.61,92.64,92.51,92.55,20537.602285599525,60.2762,60.2958,60.2111,60.2372,20537.6023
2013-10-25 15:10:00,92.56,92.57,92.51,92.56,13344.228896227103,60.2437,60.2502,60.2111,60.2437,13344.2289
2013-10-25 15:15:00,92.56,92.58,92.54,92.56,10425.178825177423,60.2437,60.2567,60.2307,60.2437,10425.1788
2013-10-25 15:20:00,92.56,92.56,92.52,92.54,31171.2846872805,60.2437,60.2437,60.2177,60.2307,31171.2847
2013-10-25 15:25:00,92.53,92.57,92.52,92.55,15220.76108475904,60.2242,60.2502,60.2177,60.2372,15220.7611
2013-10-25 15:30:00,92.56,92.78,92.55,92.78,40032.68668868131,60.2437,60.3869,60.2372,60.3869,40032.6867
2013-10-25 15:35:00,92.78,92.83,92.74,92.76,37322.14019413518,60.3869,60.4194,60.3608,60.3739,37322.1402
2013-10-25 15:40:00,92.76,92.87,92.75,92.87,68493.42488141567,60.3739,60.4455,60.3674,60.4455,68493.4249
2013-10-25 15:45:00,92.87,92.99,92.81,92.9,87467.25034323859,60.4455,60.5236,60.4064,60.465,87467.2503
2013-10-25 15:50:00,92.91,92.97,92.87,92.9,111653.6652176502,60.4715,60.5105,60.4455,60.465,111653.6652
2013-10-25 15:55:00,92.9,93.02,92.88,92.93,156377.68237766135,60.465,60.5431,60.452,60.4845,156377.6824
2013-10-28 09:30:00,92.93,93.0,91.61,91.66,103000.76679275294,60.4845,60.5301,59.6254,59.6579,103000.7668
2013-10-28 09:35:00,91.67,92.17,91.63,91.95,81837.65377764277,59.6644,59.9899,59.6384,59.8467,81837.6538
2013-10-28 09:40:00,91.93,92.16,91.86,92.07,39407.175959170665,59.8336,59.9833,59.7881,59.9248,39407.176
2013-10-28 09:45:00,92.11,92.54,92.08,92.4,40241.19026518486,59.9508,60.2307,59.9313,60.1396,40241.1903
2013-10-28 09:50:00,92.38,92.38,91.97,92.16,44724.01716001115,60.1265,60.1265,59.8597,59.9833,44724.0172
2013-10-28 09:55:00,92.16,92.36,92.06,92.31,25958.695274691785,59.9833,60.1135,59.9183,60.081,25958.6953
2013-10-28 10:00:00,92.34,92.42,92.16,92.25,42221.97424196856,60.1005,60.1526,59.9833,60.0419,42221.9742
2013-10-28 10:05:00,92.25,92.41,92.17,92.37,33047.81687581243,60.0419,60.1461,59.9899,60.12,33047.8169
2013-10-28 10:10:00,92.42,92.47,92.16,92.26,41700.71530070969,60.1526,60.1851,59.9833,60.0484,41700.7153
2013-10-28 10:15:00,92.28,92.44,92.16,92.39,27939.47925147549,60.0614,60.1656,59.9833,60.133,27939.4793
2013-10-28 10:20:00,92.4,92.53,92.37,92.42,18869.573673571136,60.1396,60.2242,60.12,60.1526,18869.5737
2013-10-28 10:25:00,92.45,92.56,92.4,92.4,21371.61659161372,60.1721,60.2437,60.1396,60.1396,21371.6166
2013-10-28 10:30:00,92.39,92.42,92.26,92.37,24916.17739217404,60.133,60.1526,60.0484,60.12,24916.1774
2013-10-28 10:35:00,92.38,92.5,92.33,92.49,31275.53647553227,60.1265,60.2046,60.094,60.1981,31275.5365
2013-10-28 10:40:00,92.5,92.6,92.42,92.54,54627.9370439297,60.2046,60.2697,60.1526,60.2307,54627.937
2013-10-28 10:45:00,92.54,92.62,92.47,92.55,27001.213157209528,60.2307,60.2827,60.1851,60.2372,27001.2132
2013-10-28 10:50:00,92.55,92.61,92.38,92.41,25020.429180425817,60.2372,60.2762,60.1265,60.1461,25020.4292
2013-10-28 10:55:00,92.43,92.43,92.15,92.23,70265.70528169583,60.1591,60.1591,59.9768,60.0289,70265.7053
2013-10-28 11:00:00,92.26,92.37,92.19,92.37,20537.602285599525,60.0484,60.12,60.0029,60.12,20537.6023
2013-10-28 11:05:00,92.36,92.39,92.26,92.32,17618.552214549847,60.1135,60.133,60.0484,60.0875,17618.5522
2013-10-28 11:10:00,92.33,92.41,92.32,92.36,15429.264661262589,60.094,60.1461,60.0875,60.1135,15429.2647
2013-10-28 11:15:00,92.36,92.39,92.31,92.32,18661.07009706759,60.1135,60.133,60.081,60.0875,18661.0701
2013-10-28 11:20:00,92.32,92.37,92.26,92.33,36592.37767637276,60.0875,60.12,60.0484,60.094,36592.3777
2013-10-28 11:25:00,92.32,92.51,92.31,92.5,12718.718166716457,60.0875,60.2111,60.081,60.2046,12718.7182
2013-10-28 11:30:00,92.5,92.55,92.39,92.54,22831.14162713856,60.2046,60.2372,60.133,60.2307,22831.1416
2013-10-28 11:35:00,92.54,92.58,92.52,92.57,20329.09870909597,60.2307,60.2567,60.2177,60.2502,20329.0987
2013-10-28 11:40:00,92.58,92.66,92.55,92.56,11259.193131191618,60.2567,60.3088,60.2372,60.2437,11259.1931
2013-10-28 11:45:00,92.58,92.74,92.58,92.71,32735.06151105712,60.2567,60.3608,60.2567,60.3413,32735.0615
2013-10-28 11:50:00,92.72,92.78,92.69,92.73,27522.4720984684,60.3478,60.3869,60.3283,60.3543,27522.4721
2013-10-28 11:55:00,92.72,92.75,92.65,92.67,30128.76680476276,60.3478,60.3674,60.3023,60.3153,30128.7668
2013-10-28 12:00:00,92.66,92.68,92.6,92.65,10320.92703692565,60.3088,60.3218,60.2697,60.3023,10320.927
2013-10-28 12:05:00,92.65,92.72,92.62,92.69,12405.962801961134,60.3023,60.3478,60.2827,60.3283,12405.9628
2013-10-28 12:10:00,92.71,92.75,92.65,92.72,11884.703860702262,60.3413,60.3674,60.3023,60.3478,11884.7039
2013-10-28 12:15:00,92.72,92.72,92.64,92.66,23665.15593315276,60.3478,60.3478,60.2958,60.3088,23665.1559
2013-10-28 12:20:00,92.67,92.69,92.55,92.55,23560.90414490098,60.3153,60.3283,60.2372,60.2372,23560.9041
2013-10-28 12:25:00,92.56,92.56,92.46,92.54,12510.214590212909,60.2437,60.2437,60.1786,60.2307,12510.2146
2013-10-28 12:30:00,92.56,92.6,92.47,92.5,16159.027179025006,60.2437,60.2697,60.1851,60.2046,16159.0272
2013-10-28 12:35:00,92.5,92.55,92.44,92.55,10008.171672170329,60.2046,60.2372,60.1656,60.2372,10008.1717
2013-10-28 12:40:00,92.57,92.61,92.56,92.56,12093.207437205812,60.2502,60.2762,60.2437,60.2437,12093.2074
2013-10-28 12:45:00,92.57,92.69,92.57,92.67,12301.71101370936,60.2502,60.3283,60.2502,60.3153,12301.711
2013-10-28 12:50:00,92.67,92.73,92.67,92.71,11571.94849594694,60.3153,60.3543,60.3153,60.3413,11571.9485
2013-10-28 12:55:00,92.71,92.78,92.71,92.77,20433.35049734775,60.3413,60.3869,60.3413,60.3804,20433.3505
2013-10-28 13:00:00,92.76,92.76,92.7,92.71,12197.459225457584,60.3739,60.3739,60.3348,60.3413,12197.4592
2013-10-28 13:05:00,92.7,92.71,92.56,92.57,20016.34334434065,60.3348,60.3413,60.2437,60.2502,20016.3433
2013-10-28 13:10:00,92.56,92.77,92.56,92.68,11780.45207245049,60.2437,60.3804,60.2437,60.3218,11780.4521
2013-10-28 13:15:00,92.67,92.68,92.56,92.68,14699.502143500167,60.3153,60.3218,60.2437,60.3218,14699.5021
2013-10-28 13:20:00,92.68,92.75,92.62,92.63,16784.53790853565,60.3218,60.3674,60.2827,60.2892,16784.5379
2013-10-28 13:25:00,92.63,92.73,92.62,92.7,8757.150213149036,60.2892,60.3543,60.2827,60.3348,8757.1502
2013-10-28 13:30:00,92.71,92.73,92.61,92.63,9069.90557790436,60.3413,60.3543,60.2762,60.2892,9069.9056
2013-10-28 13:35:00,92.65,92.69,92.55,92.58,21788.62374462081,60.3023,60.3283,60.2372,60.2567,21788.6237
2013-10-28 13:40:00,92.6,92.71,92.6,92.71,11780.45207245049,60.2697,60.3413,60.2697,60.3413,11780.4521
2013-10-28 13:45:00,92.71,92.8,92.69,92.76,62134.06579805745,60.3413,60.3999,60.3283,60.3739,62134.0658
2013-10-28 13:50:00,92.76,92.93,92.76,92.9,32839.31329930889,60.3739,60.4845,60.3739,60.465,32839.3133
2013-10-28 13:55:00,92.88,92.96,92.87,92.95,26792.709580705978,60.452,60.504,60.4455,60.4975,26792.7096
2013-10-28 14:00:00,92.92,92.97,92.92,92.93,20641.8540738513,60.478,60.5105,60.478,60.4845,20641.8541
2013-10-28 14:05:00,92.93,93.03,92.92,92.96,49728.10299609631,60.4845,60.5496,60.478,60.504,49728.103
2013-10-28 14:10:00,92.96,93.03,92.78,92.83,35862.61515861034,60.504,60.5496,60.3869,60.4194,35862.6152
2013-10-28 14:15:00,92.82,92.87,92.78,92.85,25645.939909936464,60.4129,60.4455,60.3869,60.4324,25645.9399
2013-10-28 14:20:00,92.85,92.96,92.85,92.9,30545.77395776985,60.4324,60.504,60.4324,60.465,30545.774
2013-10-28 14:25:00,92.91,92.94,92.89,92.93,24499.170239166942,60.4715,60.491,60.4585,60.4845,24499.1702
2013-10-28 14:30:00,92.93,92.97,92.92,92.92,25958.695274691785,60.4845,60.5105,60.478,60.478,25958.6953
2013-10-28 14:35:00,92.92,93.02,92.92,93.01,23560.90414490098,60.478,60.5431,60.478,60.5366,23560.9041
2013-10-28 14:40:00,93.01,93.05,92.97,93.04,33673.32760532308,60.5366,60.5626,60.5105,60.5561,33673.3276
2013-10-28 14:45:00,93.03,93.19,93.03,93.17,35758.363370358566,60.5496,60.6537,60.5496,60.6407,35758.3634
2013-10-28 14:50:00,93.17,93.24,93.16,93.19,34194.58654658195,60.6407,60.6863,60.6342,60.6537,34194.5865
2013-10-28 14:55:00,93.19,93.28,93.19,93.28,31379.788263784045,60.6537,60.7123,60.6537,60.7123,31379.7883
2013-10-28 15:00:00,93.29,93.33,93.2,93.25,58381.001420993576,60.7188,60.7449,60.6602,60.6928,58381.0014
2013-10-28 15:05:00,93.25,93.3,93.11,93.14,34090.33475833017,60.6928,60.7253,60.6017,60.6212,34090.3348
2013-10-28 15:10:00,93.13,93.17,93.12,93.16,35237.104429099694,60.6147,60.6407,60.6082,60.6342,35237.1044
2013-10-28 15:15:00,93.14,93.18,93.09,93.1,38573.16165315647,60.6212,60.6472,60.5886,60.5952,38573.1617
2013-10-28 15:20:00,93.09,93.13,93.03,93.07,66721.14448113552,60.5886,60.6147,60.5496,60.5756,66721.1445
2013-10-28 15:25:00,93.07,93.07,92.85,92.85,56400.21744420986,60.5756,60.5756,60.4324,60.4324,56400.2174
2013-10-28 15:30:00,92.86,93.13,92.85,93.08,111757.91700590198,60.4389,60.6147,60.4324,60.5821,111757.917
2013-10-28 15:35:00,93.08,93.33,93.06,93.29,109255.8740878594,60.5821,60.7449,60.5691,60.7188,109255.8741
2013-10-28 15:40:00,93.3,93.38,93.22,93.36,127916.944184927,60.7253,60.7774,60.6733,60.7644,127916.9442
2013-10-28 15:45:00,93.36,93.38,93.01,93.24,168158.13445011186,60.7644,60.7774,60.5366,60.6863,168158.1345
2013-10-28 15:50:00,93.23,93.28,93.14,93.16,144597.23030521086,60.6798,60.7123,60.6212,60.6342,144597.2303
2013-10-28 15:55:00,93.16,93.8,93.15,93.56,297326.1000940601,60.6342,61.0508,60.6277,60.8945,297326.1001
2013-10-29 09:30:00,93.89,94.0,92.34,92.34,132399.7710797533,61.1093,61.1809,60.1005,60.1005,132399.7711
2013-10-29 09:35:00,92.3,92.66,92.08,92.55,147620.53216451232,60.0745,60.3088,59.9313,60.2372,147620.5322
2013-10-29 09:40:00,92.55,92.66,92.16,92.32,110819.650911636,60.2372,60.3088,59.9833,60.0875,110819.6509
2013-10-29 09:45:00,92.32,92.81,92.32,92.64,89239.53074351874,60.0875,60.4064,60.0875,60.2958,89239.5307
2013-10-29 09:50:00,92.65,92.78,92.18,92.53,133546.5407505228,60.3023,60.3869,59.9964,60.2242,133546.5408
2013-10-29 09:55:00,92.46,92.55,92.19,92.23,125623.40484338797,60.1786,60.2372,60.0029,60.0289,125623.4048
2013-10-29 10:00:00,92.2,92.84,92.19,92.83,69744.44634043696,60.0094,60.4259,60.0029,60.4194,69744.4463
2013-10-29 10:05:00,92.83,93.06,92.3,92.39,93826.6094265968,60.4194,60.5691,60.0745,60.133,93826.6094
2013-10-29 10:10:00,92.34,93.06,92.33,92.76,87050.24319023149,60.1005,60.5691,60.094,60.3739,87050.2432
2013-10-29 10:15:00,92.81,92.93,92.67,92.9,64323.353351344704,60.4064,60.4845,60.3153,60.465,64323.3534
2013-10-29 10:20:00,92.87,93.4,92.61,92.77,146786.51785849812,60.4455,60.7904,60.2762,60.3804,146786.5179
2013-10-29 10:25:00,92.7,92.93,92.45,92.72,54627.9370439297,60.3348,60.4845,60.1721,60.3478,54627.937
2013-10-29 10:30:00,92.75,92.94,92.6,92.94,47747.3190193126,60.3674,60.491,60.2697,60.491,47747.319
2013-10-29 10:35:00,92.9,92.91,92.78,92.91,35654.11158210679,60.465,60.4715,60.3869,60.4715,35654.1116
2013-10-29 10:40:00,92.88,93.06,92.77,92.9,54210.929890922605,60.452,60.5691,60.3804,60.465,54210.9299
2013-10-29 10:45:00,92.9,92.98,92.77,92.87,45245.27610127002,60.465,60.5171,60.3804,60.4455,45245.2761
2013-10-29 10:50:00,92.85,93.0,92.5,92.74,46287.79398378776,60.4324,60.5301,60.2046,60.3608,46287.794
2013-10-29 10:55:00,92.76,92.81,92.64,92.73,102583.75963974584,60.3739,60.4064,60.2958,60.3543,102583.7596
2013-10-29 11:00:00,92.69,92.95,92.66,92.9,26896.96136895776,60.3283,60.4975,60.3088,60.465,26896.9614
2013-10-29 11:05:00,92.93,93.1,92.89,93.07,68806.180246171,60.4845,60.5952,60.4585,60.5756,68806.1802
2013-10-29 11:10:00,93.07,93.9,93.07,93.39,190885.02428899863,60.5756,61.1158,60.5756,60.7839,190885.0243
2013-10-29 11:15:00,93.33,93.58,93.3,93.3,71516.72674071713,60.7449,60.9076,60.7253,60.7253,71516.7267
2013-10-29 11:20:00,93.32,93.77,93.32,93.69,52959.90843190131,60.7383,61.0312,60.7383,60.9792,52959.9084
2013-10-29 11:25:00,93.66,93.72,93.35,93.44,52125.89412588712,60.9596,60.9987,60.7579,60.8164,52125.8941
2013-10-29 11:30:00,93.39,93.52,93.32,93.42,42534.729606723886,60.7839,60.8685,60.7383,60.8034,42534.7296
2013-10-29 11:35:00,93.42,93.52,93.42,93.43,44307.01000700405,60.8034,60.8685,60.8034,60.8099,44307.01
2013-10-29 11:40:00,93.43,93.45,93.36,93.38,37530.64377063872,60.8099,60.823,60.7644,60.7774,37530.6438
2013-10-29 11:45:00,93.38,93.41,93.36,93.38,20850.357650354847,60.7774,60.7969,60.7644,60.7774,20850.3577
2013-10-29 11:50:00,93.36,93.36,93.09,93.13,52438.64949064244,60.7644,60.7644,60.5886,60.6147,52438.6495
2013-10-29 11:55:00,93.14,93.15,92.85,92.89,24499.170239166942,60.6212,60.6277,60.4324,60.4585,24499.1702
2013-10-29 12:00:00,92.87,93.02,92.85,92.93,45141.02431301824,60.4455,60.5431,60.4324,60.4845,45141.0243
2013-10-29 12:05:00,92.94,93.02,92.92,93.02,23560.90414490098,60.491,60.5431,60.478,60.5431,23560.9041
2013-10-29 12:10:00,93.02,93.04,92.96,93.03,16888.789696787426,60.5431,60.5561,60.504,60.5496,16888.7897
2013-10-29 12:15:00,93.04,93.04,92.87,92.97,87467.25034323859,60.5561,60.5561,60.4455,60.5105,87467.2503
2013-10-29 12:20:00,92.96,93.15,92.96,93.12,18661.07009706759,60.504,60.6277,60.504,60.6082,18661.0701
2013-10-29 12:25:00,93.13,93.24,93.06,93.23,16680.28612028388,60.6147,60.6863,60.5691,60.6798,16680.2861
2013-10-29 12:30:00,93.21,93.26,93.17,93.22,23143.89699189388,60.6667,60.6993,60.6407,60.6733,23143.897
2013-10-29 12:35:00,93.2,93.21,93.12,93.16,33360.57224056776,60.6602,60.6667,60.6082,60.6342,33360.5722
2013-10-29 12:40:00,93.18,93.19,93.12,93.16,14803.753931751942,60.6472,60.6537,60.6082,60.6342,14803.7539
2013-10-29 12:45:00,93.15,93.24,93.08,93.1,51708.88697288002,60.6277,60.6863,60.5821,60.5952,51708.887
2013-10-29 12:50:00,93.11,93.14,93.05,93.09,13865.487837485976,60.6017,60.6212,60.5626,60.5886,13865.4878
2013-10-29 12:55:00,93.09,93.13,93.02,93.04,16993.0414850392,60.5886,60.6147,60.5431,60.5561,16993.0415
2013-10-29 13:00:00,93.05,93.14,93.04,93.12,28147.982827979045,60.5626,60.6212,60.5561,60.6082,28147.9828
2013-10-29 13:05:00,93.12,93.17,93.08,93.12,24811.925603922267,60.6082,60.6407,60.5821,60.6082,24811.9256
2013-10-29 13:10:00,93.12,93.13,93.06,93.08,16054.775390773231,60.6082,60.6147,60.5691,60.5821,16054.7754
2013-10-29 13:15:00,93.09,93.09,93.04,93.07,13969.739625737748,60.5886,60.5886,60.5561,60.5756,13969.7396
2013-10-29 13:20:00,93.06,93.06,92.94,92.96,32630.809722805338,60.5691,60.5691,60.491,60.504,32630.8097
2013-10-29 13:25:00,92.96,92.98,92.76,92.84,118951.2903952744,60.504,60.5171,60.3739,60.4259,118951.2904
2013-10-29 13:30:00,92.83,92.83,92.67,92.74,62446.82116281277,60.4194,60.4194,60.3153,60.3608,62446.8212
2013-10-29 13:35:00,92.73,92.76,92.58,92.63,50457.865513858735,60.3543,60.3739,60.2567,60.2892,50457.8655
2013-10-29 13:40:00,92.65,92.73,92.59,92.71,42743.23318322744,60.3023,60.3543,60.2632,60.3413,42743.2332
2013-10-29 13:45:00,92.71,92.75,92.63,92.64,34090.33475833017,60.3413,60.3674,60.2892,60.2958,34090.3348
2013-10-29 13:50:00,92.65,92.71,92.61,92.61,46183.54219553599,60.3023,60.3413,60.2762,60.2762,46183.5422
2013-10-29 13:55:00,92.62,92.72,92.61,92.72,32839.31329930889,60.2827,60.3478,60.2762,60.3478,32839.3133
2013-10-29 14:00:00,92.74,92.74,92.68,92.7,17931.30757930517,60.3608,60.3608,60.3218,60.3348,17931.3076
2013-10-29 14:05:00,92.68,92.72,92.66,92.68,50040.85836085164,60.3218,60.3478,60.3088,60.3218,50040.8584
2013-10-29 14:10:00,92.68,92.69,92.64,92.66,54627.9370439297,60.3218,60.3283,60.2958,60.3088,54627.937
2013-10-29 14:15:00,92.65,92.74,92.64,92.73,65261.61944561068,60.3023,60.3608,60.2958,60.3543,65261.6194
2013-10-29 14:20:00,92.73,92.73,92.63,92.68,44098.5064305005,60.3543,60.3543,60.2892,60.3218,44098.5064
2013-10-29 14:25:00,92.67,92.74,92.65,92.73,35237.104429099694,60.3153,60.3608,60.3023,60.3543,35237.1044
2013-10-29 14:30:00,92.74,92.76,92.65,92.71,77667.5822475718,60.3608,60.3739,60.3023,60.3413,77667.5822
2013-10-29 14:35:00,92.74,92.78,92.68,92.75,32422.306146301788,60.3608,60.3869,60.3218,60.3674,32422.3061
2013-10-29 14:40:00,92.75,92.75,92.64,92.68,38051.9027118976,60.3674,60.3674,60.2958,60.3218,38051.9027
2013-10-29 14:45:00,92.69,92.74,92.66,92.67,38260.40628840114,60.3283,60.3608,60.3088,60.3153,38260.4063
2013-10-29 14:50:00,92.67,92.69,92.63,92.65,39407.175959170665,60.3153,60.3283,60.2892,60.3023,39407.176
2013-10-29 14:55:00,92.65,92.65,92.58,92.6,52334.39770239067,60.3023,60.3023,60.2567,60.2697,52334.3977
2013-10-29 15:00:00,92.6,92.63,92.57,92.62,70474.20885819939,60.2697,60.2892,60.2502,60.2827,70474.2089
2013-10-29 15:05:00,92.62,92.66,92.58,92.61,82567.4162954052,60.2827,60.3088,60.2567,60.2762,82567.4163
2013-10-29 15:10:00,92.6,92.61,92.47,92.52,86007.72530771374,60.2697,60.2762,60.1851,60.2177,86007.7253
2013-10-29 15:15:00,92.52,92.52,92.41,92.44,62863.82831581987,60.2177,60.2177,60.1461,60.1656,62863.8283
2013-10-29 15:20:00,92.44,92.64,92.35,92.55,110923.9026998878,60.1656,60.2958,60.107,60.2372,110923.9027
2013-10-29 15:25:00,92.57,92.57,92.47,92.47,80586.63231862149,60.2502,60.2502,60.1851,60.1851,80586.6323
2013-10-29 15:30:00,92.46,92.46,92.3,92.3,77042.07151806116,60.1786,60.1786,60.0745,60.0745,77042.0715
2013-10-29 15:35:00,92.29,92.43,92.27,92.39,85069.45921344777,60.068,60.1591,60.0549,60.133,85069.4592
2013-10-29 15:40:00,92.38,92.41,92.3,92.39,128021.19597317876,60.1265,60.1461,60.0745,60.133,128021.196
2013-10-29 15:45:00,92.4,92.46,92.28,92.32,129376.46922045184,60.1396,60.1786,60.0614,60.0875,129376.4692
2013-10-29 15:50:00,92.33,92.37,92.28,92.32,184108.6580526333,60.094,60.12,60.0614,60.0875,184108.6581
2013-10-29 15:55:00,92.34,92.55,92.29,92.52,214654.4320104032,60.1005,60.2372,60.068,60.2177,214654.432
2013-10-30 09:30:00,92.92,93.97,92.89,93.95,114781.21886520344,60.478,61.1614,60.4585,61.1484,114781.2189
2013-10-30 09:35:00,93.95,93.96,93.17,93.2,102583.75963974584,61.1484,61.1549,60.6407,60.6602,102583.7596
2013-10-30 09:40:00,93.25,93.62,93.19,93.29,119472.54933653328,60.6928,60.9336,60.6537,60.7188,119472.5493
2013-10-30 09:45:00,93.29,93.64,93.25,93.51,83818.43775442649,60.7188,60.9466,60.6928,60.862,83818.4378
2013-10-30 09:50:00,93.52,93.53,93.29,93.32,56712.97280896518,60.8685,60.875,60.7188,60.7383,56712.9728
2013-10-30 09:55:00,93.29,93.31,92.92,93.02,87154.49497848326,60.7188,60.7318,60.478,60.5431,87154.495
2013-10-30 10:00:00,92.98,92.98,92.74,92.85,78710.10013008954,60.5171,60.5171,60.3608,60.4324,78710.1001
2013-10-30 10:05:00,92.9,93.05,92.85,92.97,37009.38482937985,60.465,60.5626,60.4324,60.5105,37009.3848
2013-10-30 10:10:00,92.96,93.09,92.81,92.97,47643.06723106083,60.504,60.5886,60.4064,60.5105,47643.0672
2013-10-30 10:15:00,92.97,93.03,92.56,92.76,66408.38911638019,60.5105,60.5496,60.2437,60.3739,66408.3891
2013-10-30 10:20:00,92.78,92.81,92.62,92.77,36488.12588812099,60.3869,60.4064,60.2827,60.3804,36488.1259
2013-10-30 10:25:00,92.77,92.92,92.72,92.91,20224.846920844204,60.3804,60.478,60.3478,60.4715,20224.8469
2013-10-30 10:30:00,92.92,92.93,92.76,92.83,34403.0901230855,60.478,60.4845,60.3739,60.4194,34403.0901
2013-10-30 10:35:00,92.82,92.84,92.65,92.74,42534.729606723886,60.4129,60.4259,60.3023,60.3608,42534.7296
2013-10-30 10:40:00,92.74,92.81,92.61,92.81,34924.34906434437,60.3608,60.4064,60.2762,60.4064,34924.3491
2013-10-30 10:45:00,92.82,92.91,92.74,92.88,23143.89699189388,60.4129,60.4715,60.3608,60.452,23143.897
2013-10-30 10:50:00,92.9,92.9,92.76,92.76,22935.39341539033,60.465,60.465,60.3739,60.3739,22935.3934
2013-10-30 10:55:00,92.73,92.77,92.6,92.66,29503.25607525211,60.3543,60.3804,60.2697,60.3088,29503.2561
2013-10-30 11:00:00,92.66,92.74,92.52,92.54,32735.06151105712,60.3088,60.3608,60.2177,60.2307,32735.0615
2013-10-30 11:05:00,92.53,92.61,92.32,92.35,84965.207425196,60.2242,60.2762,60.0875,60.107,84965.2074
2013-10-30 11:10:00,92.33,92.41,92.2,92.26,59319.26751525954,60.094,60.1461,60.0094,60.0484,59319.2675
2013-10-30 11:15:00,92.27,92.28,91.97,92.04,74227.27323526326,60.0549,60.0614,59.8597,59.9052,74227.2732
2013-10-30 11:20:00,92.03,92.12,91.87,91.88,55044.9441969368,59.8987,59.9573,59.7946,59.8011,55044.9442
2013-10-30 11:25:00,91.89,92.03,91.81,91.84,60883.04433903616,59.8076,59.8987,59.7555,59.7751,60883.0443
2013-10-30 11:30:00,91.84,91.84,91.61,91.61,76103.80542379519,59.7751,59.7751,59.6254,59.6254,76103.8054
2013-10-30 11:35:00,91.61,91.62,91.47,91.62,135318.82115080295,59.6254,59.6319,59.5343,59.6319,135318.8212
2013-10-30 11:40:00,91.64,92.05,91.61,92.03,57859.74247973471,59.6449,59.9117,59.6254,59.8987,57859.7425
2013-10-30 11:45:00,92.05,92.12,91.9,91.98,50562.117302110506,59.9117,59.9573,59.8141,59.8662,50562.1173
2013-10-30 11:50:00,92.01,92.17,91.99,92.17,32109.550781546463,59.8857,59.9899,59.8727,59.9899,32109.5508
2013-10-30 11:55:00,92.17,92.37,92.08,92.29,38468.90986490469,59.9899,60.12,59.9313,60.068,38468.9099
2013-10-30 12:00:00,92.31,92.45,92.26,92.4,52542.90127889421,60.081,60.1721,60.0484,60.1396,52542.9013
2013-10-30 12:05:00,92.42,92.49,92.4,92.44,29399.00428700033,60.1526,60.1981,60.1396,60.1656,29399.0043
2013-10-30 12:10:00,92.45,92.55,92.42,92.5,38260.40628840114,60.1721,60.2372,60.1526,60.2046,38260.4063
2013-10-30 12:15:00,92.51,92.51,92.4,92.41,24916.17739217404,60.2111,60.2111,60.1396,60.1461,24916.1774
2013-10-30 12:20:00,92.45,92.52,92.4,92.42,27313.96852196485,60.1721,60.2177,60.1396,60.1526,27313.9685
2013-10-30 12:25:00,92.39,92.39,92.22,92.33,25020.429180425817,60.133,60.133,60.0224,60.094,25020.4292
2013-10-30 12:30:00,92.34,92.47,92.34,92.39,18661.07009706759,60.1005,60.1851,60.1005,60.133,18661.0701
2013-10-30 12:35:00,92.39,92.47,92.35,92.37,18661.07009706759,60.133,60.1851,60.107,60.12,18661.0701
2013-10-30 12:40:00,92.36,92.45,92.34,92.45,20537.602285599525,60.1135,60.1721,60.1005,60.1721,20537.6023
2013-10-30 12:45:00,92.45,92.56,92.37,92.51,39094.42059441534,60.1721,60.2437,60.12,60.2111,39094.4206
2013-10-30 12:50:00,92.5,92.51,92.35,92.37,26375.70242769888,60.2046,60.2111,60.107,60.12,26375.7024
2013-10-30 12:55:00,92.36,92.41,92.33,92.4,25333.18454518114,60.1135,60.1461,60.094,60.1396,25333.1845
2013-10-30 13:00:00,92.41,92.52,92.4,92.5,29086.248922245013,60.1461,60.2177,60.1396,60.2046,29086.2489
2013-10-30 13:05:00,92.53,92.56,92.45,92.45,15429.264661262589,60.2242,60.2437,60.1721,60.1721,15429.2647
2013-10-30 13:10:00,92.45,92.45,92.32,92.41,14908.005720003715,60.1721,60.1721,60.0875,60.1461,14908.0057
2013-10-30 13:15:00,92.41,92.43,92.3,92.38,11050.68955468807,60.1461,60.1591,60.0745,60.1265,11050.6896
2013-10-30 13:20:00,92.37,92.37,92.25,92.37,21267.364803361943,60.12,60.12,60.0419,60.12,21267.3648
2013-10-30 13:25:00,92.36,92.36,92.27,92.28,16159.027179025006,60.1135,60.1135,60.0549,60.0614,16159.0272
2013-10-30 13:30:00,92.24,92.34,92.21,92.31,55670.45492644744,60.0354,60.1005,60.0159,60.081,55670.4549
2013-10-30 13:35:00,92.32,92.44,92.32,92.39,38364.65807665292,60.0875,60.1656,60.0875,60.133,38364.6581
2013-10-30 13:40:00,92.38,92.41,92.37,92.38,18973.82546182291,60.1265,60.1461,60.12,60.1265,18973.8255
2013-10-30 13:45:00,92.37,92.41,92.26,92.28,21058.8612268584,60.12,60.1461,60.0484,60.0614,21058.8612
2013-10-30 13:50:00,92.28,92.3,92.18,92.18,18244.062944060493,60.0614,60.0745,59.9964,59.9964,18244.0629
2013-10-30 13:55:00,92.16,92.17,92.06,92.11,21475.868379865493,59.9833,59.9899,59.9183,59.9508,21475.8684
2013-10-30 14:00:00,92.16,92.31,91.9,92.09,52647.15306714599,59.9833,60.081,59.8141,59.9378,52647.1531
2013-10-30 14:05:00,92.1,92.29,91.95,92.0,39302.92417091889,59.9443,60.068,59.8467,59.8792,39302.9242
2013-10-30 14:10:00,91.95,92.16,91.94,91.97,46079.29040728421,59.8467,59.9833,59.8402,59.8597,46079.2904
2013-10-30 14:15:00,91.95,91.95,91.44,91.54,79335.6108596002,59.8467,59.8467,59.5147,59.5798,79335.6109
2013-10-30 14:20:00,91.49,91.67,91.42,91.52,57442.735326727605,59.5473,59.6644,59.5017,59.5668,57442.7353
2013-10-30 14:25:00,91.49,91.55,91.26,91.41,60153.28182127373,59.5473,59.5863,59.3976,59.4952,60153.2818
2013-10-30 14:30:00,91.41,91.86,91.37,91.83,40553.94562994018,59.4952,59.7881,59.4692,59.7686,40553.9456
2013-10-30 14:35:00,91.83,91.89,91.73,91.85,62655.32473931632,59.7686,59.8076,59.7035,59.7816,62655.3247
2013-10-30 14:40:00,91.87,91.92,91.64,91.64,50770.620878614056,59.7946,59.8271,59.6449,59.6449,50770.6209
2013-10-30 14:45:00,91.67,91.94,91.67,91.9,24916.17739217404,59.6644,59.8402,59.6644,59.8141,24916.1774
2013-10-30 14:50:00,91.9,91.9,91.78,91.89,32422.306146301788,59.8141,59.8141,59.736,59.8076,32422.3061
2013-10-30 14:55:00,91.89,92.08,91.89,91.98,35028.600852596144,59.8076,59.9313,59.8076,59.8662,35028.6009
2013-10-30 15:00:00,91.98,92.08,91.93,92.08,26167.19885119533,59.8662,59.9313,59.8336,59.9313,26167.1989
2013-10-30 15:05:00,92.11,92.16,92.04,92.1,44307.01000700405,59.9508,59.9833,59.9052,59.9443,44307.01
2013-10-30 15:10:00,92.09,92.14,92.04,92.07,29711.75965175566,59.9378,59.9703,59.9052,59.9248,29711.7597
2013-10-30 15:15:00,92.06,92.25,92.01,92.23,75791.05005903987,59.9183,60.0419,59.8857,60.0289,75791.0501
2013-10-30 15:20:00,92.26,92.37,92.08,92.08,80795.13589512503,60.0484,60.12,59.9313,59.9313,80795.1359
2013-10-30 15:25:00,92.1,92.23,92.02,92.18,39511.42774742244,59.9443,60.0289,59.8922,59.9964,39511.4277
2013-10-30 15:30:00,92.2,92.33,92.2,92.32,34403.0901230855,60.0094,60.094,60.0094,60.0875,34403.0901
2013-10-30 15:35:00,92.32,92.32,92.22,92.24,51708.88697288002,60.0875,60.0875,60.0224,60.0354,51708.887
2013-10-30 15:40:00,92.25,92.38,92.21,92.3,42326.22603022034,60.0419,60.1265,60.0159,60.0745,42326.226
2013-10-30 15:45:00,92.31,92.32,91.97,92.0,89343.78253177053,60.081,60.0875,59.8597,59.8792,89343.7825
2013-10-30 15:50:00,92.0,92.22,92.0,92.08,102688.01142799764,59.8792,60.0224,59.8792,59.9313,102688.0114
2013-10-30 15:55:00,92.09,92.17,92.08,92.11,132608.27465625684,59.9378,59.9899,59.9313,59.9508,132608.2747
2013-10-31 09:30:00,92.28,92.74,92.15,92.3,81941.90556589456,60.0614,60.3608,59.9768,60.0745,81941.9056
2013-10-31 09:35:00,92.26,92.58,92.15,92.47,28669.24176923792,60.0484,60.2567,59.9768,60.1851,28669.2418
2013-10-31 09:40:00,92.53,92.95,92.5,92.83,46809.05292504664,60.2242,60.4975,60.2046,60.4194,46809.0529
2013-10-31 09:45:00,92.81,93.14,92.68,93.14,67972.1659401568,60.4064,60.6212,60.3218,60.6212,67972.1659
2013-10-31 09:50:00,93.17,93.27,92.57,92.64,99873.21314519973,60.6407,60.7058,60.2502,60.2958,99873.2131
2013-10-31 09:55:00,92.64,92.64,92.26,92.3,76103.80542379519,60.2958,60.2958,60.0484,60.0745,76103.8054
2013-10-31 10:00:00,92.3,92.3,91.87,92.17,78188.84118883067,60.0745,60.0745,59.7946,59.9899,78188.8412
2013-10-31 10:05:00,92.18,92.18,91.68,91.82,61821.310433302126,59.9964,59.9964,59.6709,59.7621,61821.3104
2013-10-31 10:10:00,91.84,91.84,91.65,91.84,70369.95706994762,59.7751,59.7751,59.6514,59.7751,70369.9571
2013-10-31 10:15:00,91.83,92.06,91.75,92.0,54315.18167917438,59.7686,59.9183,59.7165,59.8792,54315.1817
2013-10-31 10:20:00,91.97,91.99,91.71,91.72,35654.11158210679,59.8597,59.8727,59.6905,59.697,35654.1116
2013-10-31 10:25:00,91.75,91.84,91.75,91.79,41700.71530070969,59.7165,59.7751,59.7165,59.7425,41700.7153
2013-10-31 10:30:00,91.78,91.91,91.54,91.77,74957.03575302567,59.736,59.8206,59.5798,59.7295,74957.0358
2013-10-31 10:35:00,91.73,91.79,91.5,91.65,61612.806856798576,59.7035,59.7425,59.5538,59.6514,61612.8069
2013-10-31 10:40:00,91.67,91.84,91.65,91.83,38260.40628840114,59.6644,59.7751,59.6514,59.7686,38260.4063
2013-10-31 10:45:00,91.81,92.01,91.77,91.96,49206.84405483744,59.7555,59.8857,59.7295,59.8532,49206.8441
2013-10-31 10:50:00,91.97,92.1,91.92,92.07,42534.729606723886,59.8597,59.9443,59.8271,59.9248,42534.7296
2013-10-31 10:55:00,92.06,92.06,91.7,91.7,23665.15593315276,59.9183,59.9183,59.6839,59.6839,23665.1559
2013-10-31 11:00:00,91.72,91.87,91.72,91.8,48268.57796057147,59.697,59.7946,59.697,59.749,48268.578
2013-10-31 11:05:00,91.79,91.88,91.74,91.76,37009.38482937985,59.7425,59.8011,59.71,59.723,37009.3848
2013-10-31 11:10:00,91.74,91.95,91.74,91.78,15950.523602521458,59.71,59.8467,59.71,59.736,15950.5236
2013-10-31 11:15:00,91.78,91.97,91.78,91.84,47226.06007805373,59.736,59.8597,59.736,59.7751,47226.0601
2013-10-31 11:20:00,91.84,92.21,91.84,92.18,109777.13302911828,59.7751,60.0159,59.7751,59.9964,109777.133
2013-10-31 11:25:00,92.14,92.14,92.02,92.08,15429.264661262589,59.9703,59.9703,59.8922,59.9313,15429.2647
2013-10-31 11:30:00,92.08,92.19,92.06,92.18,14386.746778744844,59.9313,60.0029,59.9183,59.9964,14386.7468
2013-10-31 11:35:00,92.19,92.47,92.19,92.42,23560.90414490098,60.0029,60.1851,60.0029,60.1526,23560.9041
2013-10-31 11:40:00,92.41,92.51,92.28,92.33,35549.859793855016,60.1461,60.2111,60.0614,60.094,35549.8598
2013-10-31 11:45:00,92.34,92.34,92.14,92.19,14178.243202241296,60.1005,60.1005,59.9703,60.0029,14178.2432
2013-10-31 11:50:00,92.2,92.22,92.15,92.17,12197.459225457584,60.0094,60.0224,59.9768,59.9899,12197.4592
2013-10-31 11:55:00,92.16,92.19,91.99,92.04,16054.775390773231,59.9833,60.0029,59.8727,59.9052,16054.7754
2013-10-31 12:00:00,92.02,92.03,91.87,91.96,18244.062944060493,59.8922,59.8987,59.7946,59.8532,18244.0629
2013-10-31 12:05:00,91.96,92.03,91.9,92.01,13865.487837485976,59.8532,59.8987,59.8141,59.8857,13865.4878
2013-10-31 12:10:00,92.01,92.08,92.0,92.07,14699.502143500167,59.8857,59.9313,59.8792,59.9248,14699.5021
2013-10-31 12:15:00,92.06,92.16,92.05,92.13,36592.37767637276,59.9183,59.9833,59.9117,59.9638,36592.3777
2013-10-31 12:20:00,92.13,92.2,92.09,92.16,23143.89699189388,59.9638,60.0094,59.9378,59.9833,23143.897
2013-10-31 12:25:00,92.15,92.24,92.13,92.14,11571.94849594694,59.9768,60.0354,59.9638,59.9703,11571.9485
2013-10-31 12:30:00,92.12,92.37,92.1,92.28,26896.96136895776,59.9573,60.12,59.9443,60.0614,26896.9614
2013-10-31 12:35:00,92.29,92.32,92.22,92.26,25228.932756929367,60.068,60.0875,60.0224,60.0484,25228.9328
2013-10-31 12:40:00,92.25,92.36,92.16,92.33,27105.464945461303,60.0419,60.1135,59.9833,60.094,27105.4649
2013-10-31 12:45:00,92.32,92.34,92.15,92.2,20433.35049734775,60.0875,60.1005,59.9768,60.0094,20433.3505
2013-10-31 12:50:00,92.22,92.25,92.18,92.21,12197.459225457584,60.0224,60.0419,59.9964,60.0159,12197.4592
2013-10-31 12:55:00,92.21,92.31,92.12,92.29,16471.78254378033,60.0159,60.081,59.9573,60.068,16471.7825
2013-10-31 13:00:00,92.27,92.36,92.26,92.33,17097.293273290976,60.0549,60.1135,60.0484,60.094,17097.2933
2013-10-31 13:05:00,92.35,92.41,92.27,92.3,23352.40056839743,60.107,60.1461,60.0549,60.0745,23352.4006
2013-10-31 13:10:00,92.3,92.44,92.27,92.38,18035.559367556943,60.0745,60.1656,60.0549,60.1265,18035.5594
2013-10-31 13:15:00,92.39,92.56,92.39,92.56,26896.96136895776,60.133,60.2437,60.133,60.2437,26896.9614
2013-10-31 13:20:00,92.56,92.57,92.44,92.54,28252.234616230817,60.2437,60.2502,60.1656,60.2307,28252.2346
2013-10-31 13:25:00,92.55,92.66,92.49,92.61,29190.500710496788,60.2372,60.3088,60.1981,60.2762,29190.5007
2013-10-31 13:30:00,92.62,92.71,92.62,92.7,17514.300426298072,60.2827,60.3413,60.2827,60.3348,17514.3004
2013-10-31 13:35:00,92.71,92.73,92.57,92.71,25645.939909936464,60.3413,60.3543,60.2502,60.3413,25645.9399
2013-10-31 13:40:00,92.71,92.81,92.67,92.81,25645.939909936464,60.3413,60.4064,60.3153,60.4064,25645.9399
2013-10-31 13:45:00,92.81,92.89,92.76,92.87,38051.9027118976,60.4064,60.4585,60.3739,60.4455,38051.9027
2013-10-31 13:50:00,92.86,92.88,92.69,92.72,29294.75249874856,60.4389,60.452,60.3283,60.3478,29294.7525
2013-10-31 13:55:00,92.69,92.71,92.63,92.63,28981.99713399324,60.3283,60.3413,60.2892,60.2892,28981.9971
2013-10-31 14:00:00,92.63,92.64,92.53,92.63,23248.148780145657,60.2892,60.2958,60.2242,60.2892,23248.1488
2013-10-31 14:05:00,92.62,92.67,92.55,92.65,14699.502143500167,60.2827,60.3153,60.2372,60.3023,14699.5021
2013-10-31 14:10:00,92.66,92.82,92.66,92.82,14803.753931751942,60.3088,60.4129,60.3088,60.4129,14803.7539
2013-10-31 14:15:00,92.82,92.99,92.79,92.88,28981.99713399324,60.4129,60.5236,60.3934,60.452,28981.9971
2013-10-31 14:20:00,92.89,92.92,92.8,92.92,14282.49499049307,60.4585,60.478,60.3999,60.478,14282.495
2013-10-31 14:25:00,92.92,92.94,92.85,92.85,16367.530755528556,60.478,60.491,60.4324,60.4324,16367.5308
2013-10-31 14:30:00,92.85,92.9,92.78,92.82,21163.11301511017,60.4324,60.465,60.3869,60.4129,21163.113
2013-10-31 14:35:00,92.81,92.9,92.81,92.86,17305.796849794522,60.4064,60.465,60.4064,60.4389,17305.7968
2013-10-31 14:40:00,92.86,92.94,92.84,92.84,11780.45207245049,60.4389,60.491,60.4259,60.4259,11780.4521
2013-10-31 14:45:00,92.83,92.84,92.78,92.82,16680.28612028388,60.4194,60.4259,60.3869,60.4129,16680.2861
2013-10-31 14:50:00,92.82,92.84,92.71,92.72,56087.46207945454,60.4129,60.4259,60.3413,60.3478,56087.4621
2013-10-31 14:55:00,92.71,92.87,92.71,92.73,31901.04720504292,60.3413,60.4455,60.3413,60.3543,31901.0472
2013-10-31 15:00:00,92.72,92.83,92.61,92.78,107692.09726408278,60.3478,60.4194,60.2762,60.3869,107692.0973
2013-10-31 15:05:00,92.79,92.82,92.62,92.79,37634.8955588905,60.3934,60.4129,60.2827,60.3934,37634.8956
2013-10-31 15:10:00,92.79,92.85,92.72,92.85,33152.06866406421,60.3934,60.4324,60.3478,60.4324,33152.0687
2013-10-31 15:15:00,92.85,92.86,92.74,92.76,34715.84548784082,60.4324,60.4389,60.3608,60.3739,34715.8455
2013-10-31 15:20:00,92.77,92.84,92.69,92.76,45141.02431301824,60.3804,60.4259,60.3283,60.3739,45141.0243
2013-10-31 15:25:00,92.78,92.78,92.62,92.64,22205.630897627914,60.3869,60.3869,60.2827,60.2958,22205.6309
2013-10-31 15:30:00,92.62,92.69,92.58,92.62,42430.477818472114,60.2827,60.3283,60.2567,60.2827,42430.4778
2013-10-31 15:35:00,92.62,92.74,92.6,92.65,35966.86694686212,60.2827,60.3608,60.2697,60.3023,35966.8669
2013-10-31 15:40:00,92.65,92.71,92.56,92.61,46496.297560291314,60.3023,60.3413,60.2437,60.2762,46496.2976
2013-10-31 15:45:00,92.59,92.6,92.48,92.53,70786.9642229547,60.2632,60.2697,60.1916,60.2242,70786.9642
2013-10-31 15:50:00,92.51,92.55,92.36,92.46,75061.28754127744,60.2111,60.2372,60.1135,60.1786,75061.2875
2013-10-31 15:55:00,92.46,92.46,92.16,92.21,248744.76676873333,60.1786,60.1786,59.9833,60.0159,248744.7668
2013-11-01 09:30:00,92.13,92.34,92.08,92.15,78605.84834183777,59.9638,60.1005,59.9313,59.9768,78605.8483
2013-11-01 09:35:00,92.12,92.24,91.91,91.91,27418.220310216624,59.9573,60.0354,59.8206,59.8206,27418.2203
2013-11-01 09:40:00,91.95,92.03,91.89,91.94,13135.725319723551,59.8467,59.8987,59.8076,59.8402,13135.7253
2013-11-01 09:45:00,91.92,92.11,91.9,92.01,36488.12588812099,59.8271,59.9508,59.8141,59.8857,36488.1259
2013-11-01 09:50:00,92.03,92.03,91.85,91.9,43681.49927749341,59.8987,59.8987,59.7816,59.8141,43681.4993
2013-11-01 09:55:00,91.89,92.01,91.84,91.88,28981.99713399324,59.8076,59.8857,59.7751,59.8011,28981.9971
2013-11-01 10:00:00,91.93,92.09,91.89,91.94,26271.450639447103,59.8336,59.9378,59.8076,59.8402,26271.4506
2013-11-01 10:05:00,91.91,92.08,91.8,91.97,86007.72530771374,59.8206,59.9313,59.749,59.8597,86007.7253
2013-11-01 10:10:00,92.01,92.04,91.61,91.63,27626.72388672017,59.8857,59.9052,59.6254,59.6384,27626.7239
2013-11-01 10:15:00,91.62,91.73,91.37,91.49,56295.96565595809,59.6319,59.7035,59.4692,59.5473,56295.9657
2013-11-01 10:20:00,91.48,91.52,91.39,91.44,36905.13304112808,59.5408,59.5668,59.4822,59.5147,36905.133
2013-11-01 10:25:00,91.43,91.59,91.4,91.44,35028.600852596144,59.5082,59.6124,59.4887,59.5147,35028.6009
2013-11-01 10:30:00,91.43,91.51,91.38,91.38,21892.87553287259,59.5082,59.5603,59.4757,59.4757,21892.8755
2013-11-01 10:35:00,91.41,91.68,91.4,91.62,33256.32045231598,59.4952,59.6709,59.4887,59.6319,33256.3205
2013-11-01 10:40:00,91.52,91.68,91.48,91.62,26167.19885119533,59.5668,59.6709,59.5408,59.6319,26167.1989
2013-11-01 10:45:00,91.63,91.73,91.6,91.69,20641.8540738513,59.6384,59.7035,59.6189,59.6774,20641.8541
2013-11-01 10:50:00,91.67,91.81,91.66,91.7,28460.738192734367,59.6644,59.7555,59.6579,59.6839,28460.7382
2013-11-01 10:55:00,91.72,91.85,91.69,91.72,24916.17739217404,59.697,59.7816,59.6774,59.697,24916.1774
2013-11-01 11:00:00,91.74,91.81,91.52,91.61,26167.19885119533,59.71,59.7555,59.5668,59.6254,26167.1989
2013-11-01 11:05:00,91.61,91.66,91.49,91.49,18452.56652056404,59.6254,59.6579,59.5473,59.5473,18452.5665
2013-11-01 11:10:00,91.48,91.49,91.19,91.2,41596.46351245792,59.5408,59.5473,59.352,59.3585,41596.4635
2013-11-01 11:15:00,91.21,91.22,90.91,91.12,71412.47495246536,59.365,59.3715,59.1698,59.3064,71412.475
2013-11-01 11:20:00,91.14,91.29,91.1,91.27,67763.66236365326,59.3195,59.4171,59.2934,59.4041,67763.6624
2013-11-01 11:25:00,91.28,91.29,91.14,91.19,109672.8812408665,59.4106,59.4171,59.3195,59.352,109672.8812
2013-11-01 11:30:00,91.19,91.19,91.05,91.11,17201.54506154275,59.352,59.352,59.2609,59.2999,17201.5451
2013-11-01 11:35:00,91.1,91.1,90.89,91.05,27313.96852196485,59.2934,59.2934,59.1568,59.2609,27313.9685
2013-11-01 11:40:00,91.06,91.15,90.97,91.14,23977.911297908075,59.2674,59.326,59.2088,59.3195,23977.9113
2013-11-01 11:45:00,91.13,91.13,90.89,91.04,13344.228896227103,59.313,59.313,59.1568,59.2544,13344.2289
2013-11-01 11:50:00,91.05,91.11,90.91,90.94,28877.745345741463,59.2609,59.2999,59.1698,59.1893,28877.7453
2013-11-01 11:55:00,90.95,91.02,90.89,90.9,25958.695274691785,59.1958,59.2414,59.1568,59.1633,25958.6953
2013-11-01 12:00:00,90.87,90.98,90.85,90.98,19495.084403081783,59.1437,59.2153,59.1307,59.2153,19495.0844
2013-11-01 12:05:00,91.0,91.0,90.88,90.9,16367.530755528556,59.2283,59.2283,59.1502,59.1633,16367.5308
2013-11-01 12:10:00,90.92,90.93,90.77,90.79,21371.61659161372,59.1763,59.1828,59.0786,59.0917,21371.6166
2013-11-01 12:15:00,90.8,90.86,90.73,90.75,26167.19885119533,59.0982,59.1372,59.0526,59.0656,26167.1989
2013-11-01 12:20:00,90.76,91.05,90.75,91.05,39511.42774742244,59.0721,59.2609,59.0656,59.2609,39511.4277
2013-11-01 12:25:00,91.03,91.08,90.93,91.06,30337.270381266306,59.2479,59.2804,59.1828,59.2674,30337.2704
2013-11-01 12:30:00,91.05,91.22,91.03,91.15,17305.796849794522,59.2609,59.3715,59.2479,59.326,17305.7968
2013-11-01 12:35:00,91.14,91.24,91.14,91.2,10946.437766436296,59.3195,59.3846,59.3195,59.3585,10946.4378
2013-11-01 12:40:00,91.16,91.28,91.1,91.19,21163.11301511017,59.3325,59.4106,59.2934,59.352,21163.113
2013-11-01 12:45:00,91.2,91.23,91.06,91.12,10425.178825177423,59.3585,59.378,59.2674,59.3064,10425.1788
2013-11-01 12:50:00,91.13,91.14,91.05,91.05,11154.941342939845,59.313,59.3195,59.2609,59.2609,11154.9413
2013-11-01 12:55:00,91.07,91.18,91.02,91.13,12510.214590212909,59.2739,59.3455,59.2414,59.313,12510.2146
2013-11-01 13:00:00,91.1,91.14,91.05,91.1,15220.76108475904,59.2934,59.3195,59.2609,59.2934,15220.7611
2013-11-01 13:05:00,91.11,91.15,91.01,91.07,21163.11301511017,59.2999,59.326,59.2349,59.2739,21163.113
2013-11-01 13:10:00,91.09,91.17,91.07,91.07,149080.05720003715,59.2869,59.339,59.2739,59.2739,149080.0572
2013-11-01 13:15:00,91.1,91.25,91.08,91.23,14282.49499049307,59.2934,59.3911,59.2804,59.378,14282.495
2013-11-01 13:20:00,91.23,91.43,91.23,91.43,20537.602285599525,59.378,59.5082,59.378,59.5082,20537.6023
2013-11-01 13:25:00,91.41,91.52,91.41,91.5,17305.796849794522,59.4952,59.5668,59.4952,59.5538,17305.7968
2013-11-01 13:30:00,91.52,91.6,91.48,91.57,27209.71673371308,59.5668,59.6189,59.5408,59.5993,27209.7167
2013-11-01 13:35:00,91.59,91.78,91.59,91.78,30024.51501651098,59.6124,59.736,59.6124,59.736,30024.515
2013-11-01 13:40:00,91.78,91.86,91.75,91.86,27209.71673371308,59.736,59.7881,59.7165,59.7881,27209.7167
2013-11-01 13:45:00,91.86,91.92,91.84,91.91,24499.170239166942,59.7881,59.8271,59.7751,59.8206,24499.1702
2013-11-01 13:50:00,91.9,92.01,91.88,92.01,21997.127321124364,59.8141,59.8857,59.8011,59.8857,21997.1273
2013-11-01 13:55:00,92.01,92.04,91.95,92.02,18973.82546182291,59.8857,59.9052,59.8467,59.8922,18973.8255
2013-11-01 14:00:00,92.02,92.07,91.96,92.02,16993.0414850392,59.8922,59.9248,59.8532,59.8922,16993.0415
2013-11-01 14:05:00,92.02,92.03,91.91,91.91,12510.214590212909,59.8922,59.8987,59.8206,59.8206,12510.2146
2013-11-01 14:10:00,91.91,92.01,91.84,91.92,13865.487837485976,59.8206,59.8857,59.7751,59.8271,13865.4878
2013-11-01 14:15:00,91.94,92.02,91.87,91.94,20850.357650354847,59.8402,59.8922,59.7946,59.8402,20850.3577
2013-11-01 14:20:00,91.91,91.94,91.73,91.74,23769.407721404525,59.8206,59.8402,59.7035,59.71,23769.4077
2013-11-01 14:25:00,91.72,91.72,91.59,91.62,27522.4720984684,59.697,59.697,59.6124,59.6319,27522.4721
2013-11-01 14:30:00,91.64,91.64,91.44,91.58,14595.250355248394,59.6449,59.6449,59.5147,59.6058,14595.2504
2013-11-01 14:35:00,91.61,91.61,91.51,91.53,9278.409154407907,59.6254,59.6254,59.5603,59.5733,9278.4092
2013-11-01 14:40:00,91.53,91.72,91.47,91.71,32839.31329930889,59.5733,59.697,59.5343,59.6905,32839.3133
2013-11-01 14:45:00,91.69,91.75,91.59,91.6,32526.557934553563,59.6774,59.7165,59.6124,59.6189,32526.5579
2013-11-01 14:50:00,91.59,91.61,91.37,91.44,40762.44920644373,59.6124,59.6254,59.4692,59.5147,40762.4492
2013-11-01 14:55:00,91.41,91.42,91.31,91.37,63802.09441008583,59.4952,59.5017,59.4301,59.4692,63802.0944
2013-11-01 15:00:00,91.34,91.47,91.33,91.44,73497.51071750085,59.4496,59.5343,59.4431,59.5147,73497.5107
2013-11-01 15:05:00,91.44,91.49,91.35,91.35,41596.46351245792,59.5147,59.5473,59.4561,59.4561,41596.4635
2013-11-01 15:10:00,91.37,91.45,91.37,91.42,67867.91415190503,59.4692,59.5212,59.4692,59.5017,67867.9142
2013-11-01 15:15:00,91.42,91.5,91.37,91.37,15429.264661262589,59.5017,59.5538,59.4692,59.4692,15429.2647
2013-11-01 15:20:00,91.38,91.45,91.36,91.44,20120.59513259243,59.4757,59.5212,59.4627,59.5147,20120.5951
2013-11-01 15:25:00,91.44,91.58,91.44,91.57,23977.911297908075,59.5147,59.6058,59.5147,59.5993,23977.9113
2013-11-01 15:30:00,91.55,91.78,91.52,91.74,53585.41916141196,59.5863,59.736,59.5668,59.71,53585.4192
2013-11-01 15:35:00,91.77,91.97,91.76,91.89,94973.37909736633,59.7295,59.8597,59.723,59.8076,94973.3791
2013-11-01 15:40:00,91.89,92.02,91.85,91.99,61404.30328029503,59.8076,59.8922,59.7816,59.8727,61404.3033
2013-11-01 15:45:00,92.0,92.04,91.84,91.85,67867.91415190503,59.8792,59.9052,59.7751,59.7816,67867.9142
2013-11-01 15:50:00,91.88,91.89,91.81,91.84,61925.5622215539,59.8011,59.8076,59.7555,59.7751,61925.5622
2013-11-01 15:55:00,91.85,91.94,91.76,91.8,154813.90555388475,59.7816,59.8402,59.723,59.749,154813.9056
2013-11-04 09:30:00,92.33,92.67,92.02,92.06,90282.04862603649,60.094,60.3153,59.8922,59.9183,90282.0486
2013-11-04 09:35:00,92.05,92.32,92.05,92.16,18869.573673571136,59.9117,60.0875,59.9117,59.9833,18869.5737
2013-11-04 09:40:00,92.17,92.36,92.15,92.26,13865.487837485976,59.9899,60.1135,59.9768,60.0484,13865.4878
2013-11-04 09:45:00,92.25,92.42,92.25,92.35,33569.0758170713,60.0419,60.1526,60.0419,60.107,33569.0758
2013-11-04 09:50:00,92.35,92.52,92.31,92.52,18244.062944060493,60.107,60.2177,60.081,60.2177,18244.0629
2013-11-04 09:55:00,92.52,93.01,92.46,92.96,109047.37051135584,60.2177,60.5366,60.1786,60.504,109047.3705
2013-11-04 10:00:00,92.96,93.03,92.82,92.96,46079.29040728421,60.504,60.5496,60.4129,60.504,46079.2904
2013-11-04 10:05:00,92.96,93.13,92.96,93.11,41909.21887721324,60.504,60.6147,60.504,60.6017,41909.2189
2013-11-04 10:10:00,93.11,93.25,93.04,93.14,62446.82116281277,60.6017,60.6928,60.5561,60.6212,62446.8212
2013-11-04 10:15:00,93.12,93.21,92.99,93.19,73497.51071750085,60.6082,60.6667,60.5236,60.6537,73497.5107
2013-11-04 10:20:00,93.2,93.39,93.18,93.24,57025.728173720505,60.6602,60.7839,60.6472,60.6863,57025.7282
2013-11-04 10:25:00,93.28,93.38,93.25,93.3,39094.42059441534,60.7123,60.7774,60.6928,60.7253,39094.4206
2013-11-04 10:30:00,93.31,93.38,93.25,93.33,47017.55650155018,60.7318,60.7774,60.6928,60.7449,47017.5565
2013-11-04 10:35:00,93.33,93.38,93.31,93.37,42013.47066546501,60.7449,60.7774,60.7318,60.7709,42013.4707
2013-11-04 10:40:00,93.37,93.41,93.27,93.38,47226.06007805373,60.7709,60.7969,60.7058,60.7774,47226.0601
2013-11-04 10:45:00,93.39,93.52,93.36,93.43,70995.46779945826,60.7839,60.8685,60.7644,60.8099,70995.4678
2013-11-04 10:50:00,93.46,93.46,93.31,93.33,46496.297560291314,60.8295,60.8295,60.7318,60.7449,46496.2976
2013-11-04 10:55:00,93.32,93.34,93.16,93.16,63176.58368057519,60.7383,60.7514,60.6342,60.6342,63176.5837
2013-11-04 11:00:00,93.17,93.21,93.06,93.06,24394.91845091517,60.6407,60.6667,60.5691,60.5691,24394.9185
2013-11-04 11:05:00,93.06,93.09,92.96,92.96,36592.37767637276,60.5691,60.5886,60.504,60.504,36592.3777
2013-11-04 11:10:00,92.98,93.12,92.97,93.04,36592.37767637276,60.5171,60.6082,60.5105,60.5561,36592.3777
2013-11-04 11:15:00,93.05,93.13,92.97,93.13,37009.38482937985,60.5626,60.6147,60.5105,60.6147,37009.3848
2013-11-04 11:20:00,93.13,93.13,92.93,93.07,58068.24605623825,60.6147,60.6147,60.4845,60.5756,58068.2461
2013-11-04 11:25:00,93.06,93.07,92.94,93.0,25958.695274691785,60.5691,60.5756,60.491,60.5301,25958.6953
2013-11-04 11:30:00,92.98,92.98,92.85,92.89,37739.14734714227,60.5171,60.5171,60.4324,60.4585,37739.1473
2013-11-04 11:35:00,92.9,92.98,92.85,92.97,21371.61659161372,60.465,60.5171,60.4324,60.5105,21371.6166
2013-11-04 11:40:00,92.96,93.02,92.86,92.87,23560.90414490098,60.504,60.5431,60.4389,60.4455,23560.9041
2013-11-04 11:45:00,92.87,92.87,92.67,92.72,35341.356217351466,60.4455,60.4455,60.3153,60.3478,35341.3562
2013-11-04 11:50:00,92.74,92.86,92.73,92.83,24499.170239166942,60.3608,60.4389,60.3543,60.4194,24499.1702
2013-11-04 11:55:00,92.84,92.97,92.84,92.9,26167.19885119533,60.4259,60.5105,60.4259,60.465,26167.1989
2013-11-04 12:00:00,92.89,92.91,92.81,92.89,17410.048638046297,60.4585,60.4715,60.4064,60.4585,17410.0486
2013-11-04 12:05:00,92.89,92.97,92.88,92.88,16367.530755528556,60.4585,60.5105,60.452,60.452,16367.5308
2013-11-04 12:10:00,92.89,93.01,92.88,92.88,40136.93847693308,60.4585,60.5366,60.452,60.452,40136.9385
2013-11-04 12:15:00,92.89,92.95,92.87,92.94,14178.243202241296,60.4585,60.4975,60.4455,60.491,14178.2432
2013-11-04 12:20:00,92.95,92.97,92.89,92.91,19703.587979585333,60.4975,60.5105,60.4585,60.4715,19703.588
2013-11-04 12:25:00,92.9,92.99,92.88,92.9,23977.911297908075,60.465,60.5236,60.452,60.465,23977.9113
2013-11-04 12:30:00,92.9,93.06,92.89,93.04,24394.91845091517,60.465,60.5691,60.4585,60.5561,24394.9185
2013-11-04 12:35:00,93.03,93.1,92.95,93.1,30754.2775342734,60.5496,60.5952,60.4975,60.5952,30754.2775
2013-11-04 12:40:00,93.08,93.18,93.07,93.12,23977.911297908075,60.5821,60.6472,60.5756,60.6082,23977.9113
2013-11-04 12:45:00,93.12,93.21,93.05,93.2,46079.29040728421,60.6082,60.6667,60.5626,60.6602,46079.2904
2013-11-04 12:50:00,93.2,93.23,93.15,93.2,22414.13447413146,60.6602,60.6798,60.6277,60.6602,22414.1345
2013-11-04 12:55:00,93.18,93.3,93.17,93.19,18973.82546182291,60.6472,60.7253,60.6407,60.6537,18973.8255
2013-11-04 13:00:00,93.17,93.2,93.1,93.15,29294.75249874856,60.6407,60.6602,60.5952,60.6277,29294.7525
2013-11-04 13:05:00,93.15,93.26,93.14,93.21,17722.804002801622,60.6277,60.6993,60.6212,60.6667,17722.804
2013-11-04 13:10:00,93.23,93.25,93.2,93.24,26896.96136895776,60.6798,60.6928,60.6602,60.6863,26896.9614
2013-11-04 13:15:00,93.23,93.27,93.22,93.27,18661.07009706759,60.6798,60.7058,60.6733,60.7058,18661.0701
2013-11-04 13:20:00,93.27,93.38,93.26,93.38,31796.79541679114,60.7058,60.7774,60.6993,60.7774,31796.7954
2013-11-04 13:25:00,93.38,93.49,93.36,93.44,38573.16165315647,60.7774,60.849,60.7644,60.8164,38573.1617
2013-11-04 13:30:00,93.45,93.48,93.41,93.44,29607.507863503884,60.823,60.8425,60.7969,60.8164,29607.5079
2013-11-04 13:35:00,93.44,93.5,93.41,93.47,31901.04720504292,60.8164,60.8555,60.7969,60.836,31901.0472
2013-11-04 13:40:00,93.49,93.49,93.41,93.45,25854.44348644001,60.849,60.849,60.7969,60.823,25854.4435
2013-11-04 13:45:00,93.44,93.49,93.43,93.49,22935.39341539033,60.8164,60.849,60.8099,60.849,22935.3934
2013-11-04 13:50:00,93.49,93.49,93.42,93.43,32943.56508756066,60.849,60.849,60.8034,60.8099,32943.5651
2013-11-04 13:55:00,93.44,93.49,93.44,93.49,30441.52216951808,60.8164,60.849,60.8164,60.849,30441.5222
2013-11-04 14:00:00,93.49,93.51,93.44,93.47,32005.29899329469,60.849,60.862,60.8164,60.836,32005.299
2013-11-04 14:05:00,93.46,93.47,93.35,93.43,34090.33475833017,60.8295,60.836,60.7579,60.8099,34090.3348
2013-11-04 14:10:00,93.43,93.49,93.29,93.29,31692.54362853937,60.8099,60.849,60.7188,60.7188,31692.5436
2013-11-04 14:15:00,93.28,93.34,93.23,93.32,26479.954215950656,60.7123,60.7514,60.6798,60.7383,26479.9542
2013-11-04 14:20:00,93.33,93.4,93.31,93.4,49936.60657259986,60.7449,60.7904,60.7318,60.7904,49936.6066
2013-11-04 14:25:00,93.4,93.42,93.33,93.33,37322.14019413518,60.7904,60.8034,60.7449,60.7449,37322.1402
2013-11-04 14:30:00,93.33,93.34,93.25,93.31,54419.43346742616,60.7449,60.7514,60.6928,60.7318,54419.4335
2013-11-04 14:35:00,93.3,93.34,93.28,93.31,53689.67094966373,60.7253,60.7514,60.7123,60.7318,53689.6709
2013-11-04 14:40:00,93.31,93.34,93.29,93.33,38781.665229660015,60.7318,60.7514,60.7188,60.7449,38781.6652
2013-11-04 14:45:00,93.33,93.34,93.26,93.26,67242.40342239439,60.7449,60.7514,60.6993,60.6993,67242.4034
2013-11-04 14:50:00,93.26,93.35,93.2,93.25,53585.41916141196,60.6993,60.7579,60.6602,60.6928,53585.4192
2013-11-04 14:55:00,93.25,93.29,93.21,93.23,25958.695274691785,60.6928,60.7188,60.6667,60.6798,25958.6953
2013-11-04 15:00:00,93.22,93.3,93.2,93.3,51500.38339637647,60.6733,60.7253,60.6602,60.7253,51500.3834
2013-11-04 15:05:00,93.3,93.3,93.23,93.23,42638.981394975664,60.7253,60.7253,60.6798,60.6798,42638.9814
2013-11-04 15:10:00,93.24,93.3,93.23,93.3,40970.95278294728,60.6863,60.7253,60.6798,60.7253,40970.9528
2013-11-04 15:15:00,93.3,93.43,93.3,93.43,55878.95850295099,60.7253,60.8099,60.7253,60.8099,55878.9585
2013-11-04 15:20:00,93.43,93.47,93.37,93.47,50562.117302110506,60.8099,60.836,60.7709,60.836,50562.1173
2013-11-04 15:25:00,93.48,93.55,93.42,93.54,67659.41057540147,60.8425,60.888,60.8034,60.8815,67659.4106
2013-11-04 15:30:00,93.54,93.59,93.49,93.54,67867.91415190503,60.8815,60.9141,60.849,60.8815,67867.9142
2013-11-04 15:35:00,93.56,93.73,93.55,93.73,107692.09726408278,60.8945,61.0052,60.888,61.0052,107692.0973
2013-11-04 15:40:00,93.73,93.73,93.62,93.73,118534.28324226732,61.0052,61.0052,60.9336,61.0052,118534.2832
2013-11-04 15:45:00,93.72,93.73,93.64,93.67,128750.95849094118,60.9987,61.0052,60.9466,60.9661,128750.9585
2013-11-04 15:50:00,93.67,93.73,93.6,93.65,160339.25033122877,60.9661,61.0052,60.9206,60.9531,160339.2503
2013-11-04 15:55:00,93.66,93.83,93.63,93.76,174204.73816871474,60.9596,61.0703,60.9401,61.0247,174204.7382
2013-11-05 09:30:00,93.4,93.46,92.93,93.13,96641.40770939473,60.7904,60.8295,60.4845,60.6147,96641.4077
2013-11-05 09:35:00,93.11,93.17,92.9,93.13,45870.78683078066,60.6017,60.6407,60.465,60.6147,45870.7868
2013-11-05 09:40:00,93.18,93.24,93.06,93.15,27105.464945461303,60.6472,60.6863,60.5691,60.6277,27105.4649
2013-11-05 09:45:00,93.13,93.26,93.02,93.02,35654.11158210679,60.6147,60.6993,60.5431,60.5431,35654.1116
2013-11-05 09:50:00,93.02,93.02,92.9,92.9,64531.856927848254,60.5431,60.5431,60.465,60.465,64531.8569
2013-11-05 09:55:00,92.95,92.95,92.45,92.47,83714.18596617471,60.4975,60.4975,60.1721,60.1851,83714.186
2013-11-05 10:00:00,92.45,92.58,92.31,92.58,65053.115869107125,60.1721,60.2567,60.081,60.2567,65053.1159
2013-11-05 10:05:00,92.57,92.82,92.55,92.82,23977.911297908075,60.2502,60.4129,60.2372,60.4129,23977.9113
2013-11-05 10:10:00,92.85,92.93,92.78,92.83,32839.31329930889,60.4324,60.4845,60.3869,60.4194,32839.3133
2013-11-05 10:15:00,92.83,92.89,92.8,92.81,32005.29899329469,60.4194,60.4585,60.3999,60.4064,32005.299
2013-11-05 10:20:00,92.82,92.82,92.7,92.71,31171.2846872805,60.4129,60.4129,60.3348,60.3413,31171.2847
2013-11-05 10:25:00,92.7,92.78,92.64,92.68,38781.665229660015,60.3348,60.3869,60.2958,60.3218,38781.6652
2013-11-05 10:30:00,92.67,92.9,92.67,92.9,46287.79398378776,60.3153,60.465,60.3153,60.465,46287.794
2013-11-05 10:35:00,92.88,93.1,92.85,93.1,57025.728173720505,60.452,60.5952,60.4324,60.5952,57025.7282
2013-11-05 10:40:00,93.09,93.29,93.09,93.18,89969.29326128117,60.5886,60.7188,60.5886,60.6472,89969.2933
2013-11-05 10:45:00,93.16,93.19,93.1,93.16,30962.78111077695,60.6342,60.6537,60.5952,60.6342,30962.7811
2013-11-05 10:50:00,93.17,93.36,93.16,93.23,72871.99998799019,60.6407,60.7644,60.6342,60.6798,72872.0
2013-11-05 10:55:00,93.23,93.24,93.01,93.02,47121.80828980196,60.6798,60.6863,60.5366,60.5431,47121.8083
2013-11-05 11:00:00,93.02,93.19,93.02,93.16,64740.36050435181,60.5431,60.6537,60.5431,60.6342,64740.3605
2013-11-05 11:05:00,93.13,93.17,93.08,93.11,12927.221743220003,60.6147,60.6407,60.5821,60.6017,12927.2217
2013-11-05 11:10:00,93.13,93.18,93.01,93.02,21058.8612268584,60.6147,60.6472,60.5366,60.5431,21058.8612
2013-11-05 11:15:00,93.03,93.08,93.01,93.02,9695.416307415004,60.5496,60.5821,60.5366,60.5431,9695.4163
2013-11-05 11:20:00,93.04,93.05,92.91,92.92,20746.105862103075,60.5561,60.5626,60.4715,60.478,20746.1059
2013-11-05 11:25:00,92.93,92.95,92.8,92.8,59423.51930351132,60.4845,60.4975,60.3999,60.3999,59423.5193
2013-11-05 11:30:00,92.82,92.95,92.8,92.92,27105.464945461303,60.4129,60.4975,60.3999,60.478,27105.4649
2013-11-05 11:35:00,92.92,93.01,92.88,93.01,12822.969954968232,60.478,60.5366,60.452,60.5366,12822.97
2013-11-05 11:40:00,92.99,93.02,92.95,92.98,9903.919883918552,60.5236,60.5431,60.4975,60.5171,9903.9199
2013-11-05 11:45:00,93.0,93.08,92.94,93.04,28981.99713399324,60.5301,60.5821,60.491,60.5561,28981.9971
2013-11-05 11:50:00,93.03,93.12,92.98,93.09,46392.045772039535,60.5496,60.6082,60.5171,60.5886,46392.0458
2013-11-05 11:55:00,93.1,93.17,93.06,93.13,45349.52788952179,60.5952,60.6407,60.5691,60.6147,45349.5279
2013-11-05 12:00:00,93.14,93.17,93.09,93.09,50040.85836085164,60.6212,60.6407,60.5886,60.5886,50040.8584
2013-11-05 12:05:00,93.08,93.09,93.02,93.02,43368.743912738086,60.5821,60.5886,60.5431,60.5431,43368.7439
2013-11-05 12:10:00,93.02,93.1,93.02,93.06,40032.68668868131,60.5431,60.5952,60.5431,60.5691,40032.6867
2013-11-05 12:15:00,93.05,93.08,93.02,93.06,21684.371956369043,60.5626,60.5821,60.5431,60.5691,21684.372
2013-11-05 12:20:00,93.07,93.18,93.06,93.13,25854.44348644001,60.5756,60.6472,60.5691,60.6147,25854.4435
2013-11-05 12:25:00,93.14,93.24,93.13,93.21,33464.82402881953,60.6212,60.6863,60.6147,60.6667,33464.824
2013-11-05 12:30:00,93.19,93.29,93.19,93.2,54523.68525567793,60.6537,60.7188,60.6537,60.6602,54523.6853
2013-11-05 12:35:00,93.21,93.29,93.2,93.26,29816.01144000743,60.6667,60.7188,60.6602,60.6993,29816.0114
2013-11-05 12:40:00,93.27,93.34,93.25,93.28,19182.32903832646,60.7058,60.7514,60.6928,60.7123,19182.329
2013-11-05 12:45:00,93.3,93.3,93.15,93.19,51396.1316081247,60.7253,60.7253,60.6277,60.6537,51396.1316
2013-11-05 12:50:00,93.18,93.19,93.09,93.14,34403.0901230855,60.6472,60.6537,60.5886,60.6212,34403.0901
2013-11-05 12:55:00,93.14,93.15,93.05,93.06,34715.84548784082,60.6212,60.6277,60.5626,60.5691,34715.8455
2013-11-05 13:00:00,93.07,93.13,93.05,93.06,28669.24176923792,60.5756,60.6147,60.5626,60.5691,28669.2418
2013-11-05 13:05:00,93.06,93.16,93.05,93.14,38468.90986490469,60.5691,60.6342,60.5626,60.6212,38468.9099
2013-11-05 13:10:00,93.15,93.18,93.08,93.08,39719.93132392599,60.6277,60.6472,60.5821,60.5821,39719.9313
2013-11-05 13:15:00,93.08,93.12,93.06,93.08,37530.64377063872,60.5821,60.6082,60.5691,60.5821,37530.6438
2013-11-05 13:20:00,93.09,93.1,93.03,93.04,23560.90414490098,60.5886,60.5952,60.5496,60.5561,23560.9041
2013-11-05 13:25:00,93.04,93.06,93.02,93.04,17305.796849794522,60.5561,60.5691,60.5431,60.5561,17305.7968
2013-11-05 13:30:00,93.05,93.1,93.03,93.05,18765.32188531936,60.5626,60.5952,60.5496,60.5626,18765.3219
2013-11-05 13:35:00,93.05,93.07,92.99,93.01,21684.371956369043,60.5626,60.5756,60.5236,60.5366,21684.372
2013-11-05 13:40:00,93.01,93.06,92.95,92.95,26479.954215950656,60.5366,60.5691,60.4975,60.4975,26479.9542
2013-11-05 13:45:00,92.96,92.99,92.95,92.96,32109.550781546463,60.504,60.5236,60.4975,60.504,32109.5508
2013-11-05 13:50:00,92.95,92.98,92.89,92.9,46809.05292504664,60.4975,60.5171,60.4585,60.465,46809.0529
2013-11-05 13:55:00,92.88,92.9,92.68,92.71,65574.37481036599,60.452,60.465,60.3218,60.3413,65574.3748
2013-11-05 14:00:00,92.71,92.84,92.71,92.83,31588.291840287595,60.3413,60.4259,60.3413,60.4194,31588.2918
2013-11-05 14:05:00,92.83,92.88,92.77,92.8,43055.98854798276,60.4194,60.452,60.3804,60.3999,43055.9885
2013-11-05 14:10:00,92.8,92.83,92.77,92.77,33881.83118182663,60.3999,60.4194,60.3804,60.3804,33881.8312
2013-11-05 14:15:00,92.77,92.77,92.69,92.71,23769.407721404525,60.3804,60.3804,60.3283,60.3413,23769.4077
2013-11-05 14:20:00,92.7,92.81,92.7,92.8,37947.65092364582,60.3348,60.4064,60.3348,60.3999,37947.6509
2013-11-05 14:25:00,92.81,92.84,92.78,92.78,35132.85264084792,60.4064,60.4259,60.3869,60.3869,35132.8526
2013-11-05 14:30:00,92.79,92.92,92.79,92.89,32943.56508756066,60.3934,60.478,60.3934,60.4585,32943.5651
2013-11-05 14:35:00,92.88,92.91,92.8,92.81,47851.57080756438,60.452,60.4715,60.3999,60.4064,47851.5708
2013-11-05 14:40:00,92.81,92.9,92.79,92.87,39824.18311217776,60.4064,60.465,60.3934,60.4455,39824.1831
2013-11-05 14:45:00,92.87,92.87,92.77,92.78,37426.39198238695,60.4455,60.4455,60.3804,60.3869,37426.392
2013-11-05 14:50:00,92.78,92.87,92.78,92.83,42326.22603022034,60.3869,60.4455,60.3869,60.4194,42326.226
2013-11-05 14:55:00,92.82,92.89,92.82,92.84,37530.64377063872,60.4129,60.4585,60.4129,60.4259,37530.6438
2013-11-05 15:00:00,92.84,92.91,92.78,92.9,59527.77109176309,60.4259,60.4715,60.3869,60.465,59527.7711
2013-11-05 15:05:00,92.91,92.94,92.89,92.94,52751.40485539776,60.4715,60.491,60.4585,60.491,52751.4049
2013-11-05 15:10:00,92.94,93.0,92.93,92.94,52438.64949064244,60.491,60.5301,60.4845,60.491,52438.6495
2013-11-05 15:15:00,92.94,93.01,92.92,92.95,66199.88553987665,60.491,60.5366,60.478,60.4975,66199.8855
2013-11-05 15:20:00,92.95,92.97,92.89,92.91,38990.168806163565,60.4975,60.5105,60.4585,60.4715,38990.1688
2013-11-05 15:25:00,92.91,92.92,92.87,92.87,39511.42774742244,60.4715,60.478,60.4455,60.4455,39511.4277
2013-11-05 15:30:00,92.87,92.94,92.86,92.9,42326.22603022034,60.4455,60.491,60.4389,60.465,42326.226
2013-11-05 15:35:00,92.89,92.92,92.81,92.88,48894.08869008212,60.4585,60.478,60.4064,60.452,48894.0887
2013-11-05 15:40:00,92.88,92.95,92.8,92.8,64531.856927848254,60.452,60.4975,60.3999,60.3999,64531.8569
2013-11-05 15:45:00,92.8,92.91,92.78,92.85,62968.08010407164,60.3999,60.4715,60.3869,60.4324,62968.0801
2013-11-05 15:50:00,92.85,92.89,92.78,92.8,58798.00857400067,60.4324,60.4585,60.3869,60.3999,58798.0086
2013-11-05 15:55:00,92.8,92.85,92.7,92.74,145118.48924646975,60.3999,60.4324,60.3348,60.3608,145118.4892
2013-11-06 09:30:00,93.1,93.29,93.02,93.09,91220.31472030246,60.5952,60.7188,60.5431,60.5886,91220.3147
2013-11-06 09:35:00,93.05,93.24,92.88,93.1,55670.45492644744,60.5626,60.6863,60.452,60.5952,55670.4549
2013-11-06 09:40:00,93.12,93.19,93.04,93.09,77354.82688281649,60.6082,60.6537,60.5561,60.5886,77354.8269
2013-11-06 09:45:00,93.07,93.3,92.98,93.24,65782.87838686955,60.5756,60.7253,60.5171,60.6863,65782.8784
2013-11-06 09:50:00,93.24,93.4,93.2,93.39,59006.51215050422,60.6863,60.7904,60.6602,60.7839,59006.5122
2013-11-06 09:55:00,93.39,93.51,93.25,93.3,97683.92559191246,60.7839,60.862,60.6928,60.7253,97683.9256
2013-11-06 10:00:00,93.28,93.48,93.27,93.43,87884.25749624569,60.7123,60.8425,60.7058,60.8099,87884.2575
2013-11-06 10:05:00,93.45,93.48,93.13,93.16,175977.0185689949,60.823,60.8425,60.6147,60.6342,175977.0186
2013-11-06 10:10:00,93.15,93.29,93.05,93.25,44828.26894826292,60.6277,60.7188,60.5626,60.6928,44828.2689
2013-11-06 10:15:00,93.27,93.33,93.15,93.15,52751.40485539776,60.7058,60.7449,60.6277,60.6277,52751.4049
2013-11-06 10:20:00,93.15,93.16,92.73,92.75,71412.47495246536,60.6277,60.6342,60.3543,60.3674,71412.475
2013-11-06 10:25:00,92.75,92.82,92.65,92.67,52334.39770239067,60.3674,60.4129,60.3023,60.3153,52334.3977
2013-11-06 10:30:00,92.69,92.72,92.47,92.68,58798.00857400067,60.3283,60.3478,60.1851,60.3218,58798.0086
2013-11-06 10:35:00,92.7,93.02,92.7,92.99,26792.709580705978,60.3348,60.5431,60.3348,60.5236,26792.7096
2013-11-06 10:40:00,92.99,93.1,92.98,93.06,35132.85264084792,60.5236,60.5952,60.5171,60.5691,35132.8526
2013-11-06 10:45:00,93.07,93.07,93.02,93.04,17410.048638046297,60.5756,60.5756,60.5431,60.5561,17410.0486
2013-11-06 10:50:00,93.04,93.06,92.69,92.72,48685.58511357857,60.5561,60.5691,60.3283,60.3478,48685.5851
2013-11-06 10:55:00,92.71,92.82,92.67,92.8,29607.507863503884,60.3413,60.4129,60.3153,60.3999,29607.5079
2013-11-06 11:00:00,92.78,92.78,92.55,92.6,21475.868379865493,60.3869,60.3869,60.2372,60.2697,21475.8684
2013-11-06 11:05:00,92.58,92.68,92.53,92.63,35132.85264084792,60.2567,60.3218,60.2242,60.2892,35132.8526
2013-11-06 11:10:00,92.63,92.69,92.6,92.6,53168.41200840486,60.2892,60.3283,60.2697,60.2697,53168.412
2013-11-06 11:15:00,92.63,92.7,92.6,92.69,18661.07009706759,60.2892,60.3348,60.2697,60.3283,18661.0701
2013-11-06 11:20:00,92.71,92.77,92.66,92.71,33464.82402881953,60.3413,60.3804,60.3088,60.3413,33464.824
2013-11-06 11:25:00,92.71,92.78,92.65,92.76,49415.34763134099,60.3413,60.3869,60.3023,60.3739,49415.3476
2013-11-06 11:30:00,92.78,92.78,92.73,92.78,30545.77395776985,60.3869,60.3869,60.3543,60.3869,30545.774
2013-11-06 11:35:00,92.77,92.85,92.73,92.73,47330.31186630551,60.3804,60.4324,60.3543,60.3543,47330.3119
2013-11-06 11:40:00,92.73,92.78,92.68,92.75,27418.220310216624,60.3543,60.3869,60.3218,60.3674,27418.2203
2013-11-06 11:45:00,92.76,92.78,92.6,92.64,72037.985681976,60.3739,60.3869,60.2697,60.2958,72037.9857
2013-11-06 11:50:00,92.62,92.69,92.53,92.55,55149.19598518857,60.2827,60.3283,60.2242,60.2372,55149.196
2013-11-06 11:55:00,92.55,92.55,92.13,92.14,80690.88410687326,60.2372,60.2372,59.9638,59.9703,80690.8841
2013-11-06 12:00:00,92.15,92.48,92.11,92.39,48268.57796057147,59.9768,60.1916,59.9508,60.133,48268.578
2013-11-06 12:05:00,92.4,92.57,92.4,92.49,49936.60657259986,60.1396,60.2502,60.1396,60.1981,49936.6066
2013-11-06 12:10:00,92.51,92.57,92.46,92.5,15012.25750825549,60.2111,60.2502,60.1786,60.2046,15012.2575
2013-11-06 12:15:00,92.48,92.48,92.3,92.32,25645.939909936464,60.1916,60.1916,60.0745,60.0875,25645.9399
2013-11-06 12:20:00,92.3,92.42,92.26,92.42,15116.509296507264,60.0745,60.1526,60.0484,60.1526,15116.5093
2013-11-06 12:25:00,92.41,92.43,92.33,92.39,12093.207437205812,60.1461,60.1591,60.094,60.133,12093.2074
2013-11-06 12:30:00,92.39,92.4,92.32,92.32,43472.99570098986,60.133,60.1396,60.0875,60.0875,43472.9957
2013-11-06 12:35:00,92.34,92.43,92.32,92.43,21892.87553287259,60.1005,60.1591,60.0875,60.1591,21892.8755
2013-11-06 12:40:00,92.41,92.47,92.38,92.39,12405.962801961134,60.1461,60.1851,60.1265,60.133,12405.9628
2013-11-06 12:45:00,92.38,92.42,92.33,92.36,14282.49499049307,60.1265,60.1526,60.094,60.1135,14282.495
2013-11-06 12:50:00,92.34,92.35,92.27,92.29,23977.911297908075,60.1005,60.107,60.0549,60.068,23977.9113
2013-11-06 12:55:00,92.28,92.29,92.2,92.2,14490.99856699662,60.0614,60.068,60.0094,60.0094,14490.9986
2013-11-06 13:00:00,92.2,92.26,92.13,92.13,26688.457792454206,60.0094,60.0484,59.9638,59.9638,26688.4578
2013-11-06 13:05:00,92.13,92.26,92.13,92.25,23873.6595096563,59.9638,60.0484,59.9638,60.0419,23873.6595
2013-11-06 13:10:00,92.26,92.46,92.23,92.45,21788.62374462081,60.0484,60.1786,60.0289,60.1721,21788.6237
2013-11-06 13:15:00,92.46,92.53,92.44,92.53,23873.6595096563,60.1786,60.2242,60.1656,60.2242,23873.6595
2013-11-06 13:20:00,92.54,92.59,92.52,92.55,38260.40628840114,60.2307,60.2632,60.2177,60.2372,38260.4063
2013-11-06 13:25:00,92.54,92.64,92.54,92.64,23143.89699189388,60.2307,60.2958,60.2307,60.2958,23143.897
2013-11-06 13:30:00,92.63,92.8,92.62,92.79,26688.457792454206,60.2892,60.3999,60.2827,60.3934,26688.4578
2013-11-06 13:35:00,92.79,92.83,92.75,92.83,27835.22746322372,60.3934,60.4194,60.3674,60.4194,27835.2275
2013-11-06 13:40:00,92.84,92.86,92.79,92.82,75582.54648253632,60.4259,60.4389,60.3934,60.4129,75582.5465
2013-11-06 13:45:00,92.82,92.85,92.76,92.79,35862.61515861034,60.4129,60.4324,60.3739,60.3934,35862.6152
2013-11-06 13:50:00,92.78,92.81,92.76,92.76,26167.19885119533,60.3869,60.4064,60.3739,60.3739,26167.1989
2013-11-06 13:55:00,92.75,92.79,92.75,92.79,30545.77395776985,60.3674,60.3934,60.3674,60.3934,30545.774
2013-11-06 14:00:00,92.78,92.91,92.78,92.86,40345.44205343663,60.3869,60.4715,60.3869,60.4389,40345.4421
2013-11-06 14:05:00,92.86,92.92,92.77,92.86,75374.04290603277,60.4389,60.478,60.3804,60.4389,75374.0429
2013-11-06 14:10:00,92.83,92.87,92.81,92.81,34298.83833483372,60.4194,60.4455,60.4064,60.4064,34298.8383
2013-11-06 14:15:00,92.81,92.81,92.71,92.79,19495.084403081783,60.4064,60.4064,60.3413,60.3934,19495.0844
2013-11-06 14:20:00,92.78,92.8,92.73,92.75,21371.61659161372,60.3869,60.3999,60.3543,60.3674,21371.6166
2013-11-06 14:25:00,92.77,92.83,92.75,92.79,32213.80256979824,60.3804,60.4194,60.3674,60.3934,32213.8026
2013-11-06 14:30:00,92.79,92.83,92.74,92.76,33673.32760532308,60.3934,60.4194,60.3608,60.3739,33673.3276
2013-11-06 14:35:00,92.76,92.81,92.75,92.78,18869.573673571136,60.3739,60.4064,60.3674,60.3869,18869.5737
2013-11-06 14:40:00,92.78,92.81,92.73,92.79,34820.097276092594,60.3869,60.4064,60.3543,60.3934,34820.0973
2013-11-06 14:45:00,92.79,92.8,92.72,92.78,17305.796849794522,60.3934,60.3999,60.3478,60.3869,17305.7968
2013-11-06 14:50:00,92.78,92.8,92.75,92.78,15429.264661262589,60.3869,60.3999,60.3674,60.3869,15429.2647
2013-11-06 14:55:00,92.78,92.81,92.74,92.78,32839.31329930889,60.3869,60.4064,60.3608,60.3869,32839.3133
2013-11-06 15:00:00,92.77,92.84,92.75,92.83,24186.414874411625,60.3804,60.4259,60.3674,60.4194,24186.4149
2013-11-06 15:05:00,92.84,92.97,92.83,92.97,34090.33475833017,60.4259,60.5105,60.4194,60.5105,34090.3348
2013-11-06 15:10:00,92.99,93.05,92.97,92.99,70265.70528169583,60.5236,60.5626,60.5105,60.5236,70265.7053
2013-11-06 15:15:00,92.99,93.04,92.98,93.02,33986.0829700784,60.5236,60.5561,60.5171,60.5431,33986.083
2013-11-06 15:20:00,93.02,93.11,93.0,93.06,49206.84405483744,60.5431,60.6017,60.5301,60.5691,49206.8441
2013-11-06 15:25:00,93.06,93.06,92.97,93.02,50666.36909036228,60.5691,60.5691,60.5105,60.5431,50666.3691
2013-11-06 15:30:00,93.02,93.02,92.93,92.97,39719.93132392599,60.5431,60.5431,60.4845,60.5105,39719.9313
2013-11-06 15:35:00,92.96,93.0,92.9,93.0,48894.08869008212,60.504,60.5301,60.465,60.5301,48894.0887
2013-11-06 15:40:00,93.0,93.04,92.98,93.03,61821.310433302126,60.5301,60.5561,60.5171,60.5496,61821.3104
2013-11-06 15:45:00,93.03,93.04,92.97,92.97,76416.56078855052,60.5496,60.5561,60.5105,60.5105,76416.5608
2013-11-06 15:50:00,92.96,93.04,92.95,93.03,73706.01429400439,60.504,60.5561,60.4975,60.5496,73706.0143
2013-11-06 15:55:00,93.02,93.1,92.95,93.05,153771.387671367,60.5431,60.5952,60.4975,60.5626,153771.3877
2013-11-07 09:30:00,92.77,92.94,92.47,92.55,144388.72672870732,60.3804,60.491,60.1851,60.2372,144388.7267
2013-11-07 09:35:00,92.55,92.6,92.37,92.48,67033.89984589083,60.2372,60.2697,60.12,60.1916,67033.8998
2013-11-07 09:40:00,92.49,92.55,92.24,92.27,66512.64090463196,60.1981,60.2372,60.0354,60.0549,66512.6409
2013-11-07 09:45:00,92.27,92.39,92.14,92.21,64010.59798658938,60.0549,60.133,59.9703,60.0159,64010.598
2013-11-07 09:50:00,92.18,92.22,92.01,92.06,61925.5622215539,59.9964,60.0224,59.8857,59.9183,61925.5622
2013-11-07 09:55:00,92.04,92.05,91.87,91.97,48894.08869008212,59.9052,59.9117,59.7946,59.8597,48894.0887
2013-11-07 10:00:00,91.94,92.11,91.91,92.04,45975.03861903244,59.8402,59.9508,59.8206,59.9052,45975.0386
2013-11-07 10:05:00,92.02,92.08,91.67,91.71,79022.85549484487,59.8922,59.9313,59.6644,59.6905,79022.8555
2013-11-07 10:10:00,91.71,91.87,91.53,91.73,73601.76250575262,59.6905,59.7946,59.5733,59.7035,73601.7625
2013-11-07 10:15:00,91.71,91.83,91.62,91.65,31796.79541679114,59.6905,59.7686,59.6319,59.6514,31796.7954
2013-11-07 10:20:00,91.62,91.81,91.54,91.66,41179.45635945082,59.6319,59.7555,59.5798,59.6579,41179.4564
2013-11-07 10:25:00,91.66,91.96,91.54,91.96,45453.77967777357,59.6579,59.8532,59.5798,59.8532,45453.7797
2013-11-07 10:30:00,91.94,92.03,91.84,91.9,27835.22746322372,59.8402,59.8987,59.7751,59.8141,27835.2275
2013-11-07 10:35:00,91.91,91.99,91.84,91.96,31275.53647553227,59.8206,59.8727,59.7751,59.8532,31275.5365
2013-11-07 10:40:00,91.98,92.18,91.91,92.17,39511.42774742244,59.8662,59.9964,59.8206,59.9899,39511.4277
2013-11-07 10:45:00,92.17,92.25,92.09,92.25,65157.3676573589,59.9899,60.0419,59.9378,60.0419,65157.3677
2013-11-07 10:50:00,92.25,92.55,92.21,92.5,77250.57509456472,60.0419,60.2372,60.0159,60.2046,77250.5751
2013-11-07 10:55:00,92.51,92.56,92.38,92.43,41804.96708896147,60.2111,60.2437,60.1265,60.1591,41804.9671
2013-11-07 11:00:00,92.41,92.51,92.25,92.25,39824.18311217776,60.1461,60.2111,60.0419,60.0419,39824.1831
2013-11-07 11:05:00,92.27,92.44,92.15,92.17,49623.851207844535,60.0549,60.1656,59.9768,59.9899,49623.8512
2013-11-07 11:10:00,92.15,92.28,92.13,92.15,26688.457792454206,59.9768,60.0614,59.9638,59.9768,26688.4578
2013-11-07 11:15:00,92.14,92.22,91.94,91.96,51813.1387611318,59.9703,60.0224,59.8402,59.8532,51813.1388
2013-11-07 11:20:00,91.93,92.26,91.88,92.2,30545.77395776985,59.8336,60.0484,59.8011,60.0094,30545.774
2013-11-07 11:25:00,92.17,92.25,92.09,92.16,27939.47925147549,59.9899,60.0419,59.9378,59.9833,27939.4793
2013-11-07 11:30:00,92.21,92.34,92.08,92.33,55357.69956169212,60.0159,60.1005,59.9313,60.094,55357.6996
2013-11-07 11:35:00,92.33,92.53,92.31,92.44,29399.00428700033,60.094,60.2242,60.081,60.1656,29399.0043
2013-11-07 11:40:00,92.47,92.51,92.37,92.43,21371.61659161372,60.1851,60.2111,60.12,60.1591,21371.6166
2013-11-07 11:45:00,92.43,92.61,92.43,92.49,42638.981394975664,60.1591,60.2762,60.1591,60.1981,42638.9814
2013-11-07 11:50:00,92.5,92.77,92.5,92.6,48998.34047833389,60.2046,60.3804,60.2046,60.2697,48998.3405
2013-11-07 11:55:00,92.59,92.7,92.57,92.62,44202.75821875228,60.2632,60.3348,60.2502,60.2827,44202.7582
2013-11-07 12:00:00,92.62,92.65,92.49,92.62,31588.291840287595,60.2827,60.3023,60.1981,60.2827,31588.2918
2013-11-07 12:05:00,92.62,92.66,92.57,92.61,24916.17739217404,60.2827,60.3088,60.2502,60.2762,24916.1774
2013-11-07 12:10:00,92.61,92.67,92.55,92.6,48372.82974882325,60.2762,60.3153,60.2372,60.2697,48372.8297
2013-11-07 12:15:00,92.61,92.62,92.39,92.39,37009.38482937985,60.2762,60.2827,60.133,60.133,37009.3848
2013-11-07 12:20:00,92.38,92.46,92.37,92.45,50562.117302110506,60.1265,60.1786,60.12,60.1721,50562.1173
2013-11-07 12:25:00,92.47,92.56,92.42,92.54,35445.608005603244,60.1851,60.2437,60.1526,60.2307,35445.608
2013-11-07 12:30:00,92.54,92.56,92.52,92.55,28147.982827979045,60.2307,60.2437,60.2177,60.2372,28147.9828
2013-11-07 12:35:00,92.55,92.59,92.31,92.31,30128.76680476276,60.2372,60.2632,60.081,60.081,30128.7668
2013-11-07 12:40:00,92.31,92.46,92.31,92.41,27105.464945461303,60.081,60.1786,60.081,60.1461,27105.4649
2013-11-07 12:45:00,92.43,92.44,92.25,92.28,44411.26179525583,60.1591,60.1656,60.0419,60.0614,44411.2618
2013-11-07 12:50:00,92.25,92.34,92.18,92.22,29816.01144000743,60.0419,60.1005,59.9964,60.0224,29816.0114
2013-11-07 12:55:00,92.24,92.27,92.19,92.21,22935.39341539033,60.0354,60.0549,60.0029,60.0159,22935.3934
2013-11-07 13:00:00,92.22,92.33,92.18,92.31,20746.105862103075,60.0224,60.094,59.9964,60.081,20746.1059
2013-11-07 13:05:00,92.3,92.36,92.24,92.35,20850.357650354847,60.0745,60.1135,60.0354,60.107,20850.3577
2013-11-07 13:10:00,92.38,92.45,92.35,92.4,27522.4720984684,60.1265,60.1721,60.107,60.1396,27522.4721
2013-11-07 13:15:00,92.39,92.46,92.39,92.45,26062.94706294356,60.133,60.1786,60.133,60.1721,26062.9471
2013-11-07 13:20:00,92.44,92.49,92.36,92.4,58485.25320924535,60.1656,60.1981,60.1135,60.1396,58485.2532
2013-11-07 13:25:00,92.39,92.44,92.36,92.39,47330.31186630551,60.133,60.1656,60.1135,60.133,47330.3119
2013-11-07 13:30:00,92.36,92.39,92.3,92.35,44411.26179525583,60.1135,60.133,60.0745,60.107,44411.2618
2013-11-07 13:35:00,92.37,92.39,92.18,92.34,33881.83118182663,60.12,60.133,59.9964,60.1005,33881.8312
2013-11-07 13:40:00,92.36,92.37,92.22,92.31,40866.7009946955,60.1135,60.12,60.0224,60.081,40866.701
2013-11-07 13:45:00,92.31,92.34,92.15,92.18,28981.99713399324,60.081,60.1005,59.9768,59.9964,28981.9971
2013-11-07 13:50:00,92.18,92.23,92.08,92.17,27730.97567497195,59.9964,60.0289,59.9313,59.9899,27730.9757
2013-11-07 13:55:00,92.17,92.25,92.13,92.18,33256.32045231598,59.9899,60.0419,59.9638,59.9964,33256.3205
2013-11-07 14:00:00,92.19,92.2,91.84,91.88,51813.1387611318,60.0029,60.0094,59.7751,59.8011,51813.1388
2013-11-07 14:05:00,91.89,92.0,91.87,91.98,24082.16308615985,59.8076,59.8792,59.7946,59.8662,24082.1631
2013-11-07 14:10:00,91.98,92.21,91.98,92.04,30650.025746021627,59.8662,60.0159,59.8662,59.9052,30650.0257
2013-11-07 14:15:00,92.03,92.14,91.95,92.06,19182.32903832646,59.8987,59.9703,59.8467,59.9183,19182.329
2013-11-07 14:20:00,92.05,92.09,91.99,92.06,14490.99856699662,59.9117,59.9378,59.8727,59.9183,14490.9986
2013-11-07 14:25:00,92.03,92.13,92.03,92.05,14490.99856699662,59.8987,59.9638,59.8987,59.9117,14490.9986
2013-11-07 14:30:00,92.0,92.01,91.81,91.95,28564.98998098614,59.8792,59.8857,59.7555,59.8467,28564.99
2013-11-07 14:35:00,91.92,92.03,91.89,91.99,19703.587979585333,59.8271,59.8987,59.8076,59.8727,19703.588
2013-11-07 14:40:00,92.0,92.05,92.0,92.04,23873.6595096563,59.8792,59.9117,59.8792,59.9052,23873.6595
2013-11-07 14:45:00,92.05,92.09,91.98,92.08,37530.64377063872,59.9117,59.9378,59.8662,59.9313,37530.6438
2013-11-07 14:50:00,92.09,92.1,92.03,92.09,21997.127321124364,59.9378,59.9443,59.8987,59.9378,21997.1273
2013-11-07 14:55:00,92.09,92.2,92.06,92.06,20954.60943860662,59.9378,60.0094,59.9183,59.9183,20954.6094
2013-11-07 15:00:00,92.08,92.08,91.95,91.98,23560.90414490098,59.9313,59.9313,59.8467,59.8662,23560.9041
2013-11-07 15:05:00,91.97,92.04,91.89,91.9,35549.859793855016,59.8597,59.9052,59.8076,59.8141,35549.8598
2013-11-07 15:10:00,91.9,91.98,91.87,91.93,46183.54219553599,59.8141,59.8662,59.7946,59.8336,46183.5422
2013-11-07 15:15:00,91.92,91.98,91.88,91.95,60674.54076253261,59.8271,59.8662,59.8011,59.8467,60674.5408
2013-11-07 15:20:00,91.95,92.07,91.92,91.96,61925.5622215539,59.8467,59.9248,59.8271,59.8532,61925.5622
2013-11-07 15:25:00,91.95,91.97,91.77,91.82,60674.54076253261,59.8467,59.8597,59.7295,59.7621,60674.5408
2013-11-07 15:30:00,91.78,91.88,91.68,91.82,81629.15020113923,59.736,59.8011,59.6709,59.7621,81629.1502
2013-11-07 15:35:00,91.82,91.92,91.74,91.91,62238.31758630922,59.7621,59.8271,59.71,59.8206,62238.3176
2013-11-07 15:40:00,91.89,91.97,91.85,91.89,71203.9713759618,59.8076,59.8597,59.7816,59.8076,71203.9714
2013-11-07 15:45:00,91.87,92.05,91.81,91.84,117074.75820674248,59.7946,59.9117,59.7555,59.7751,117074.7582
2013-11-07 15:50:00,91.85,91.95,91.76,91.82,133755.04432702635,59.7816,59.8467,59.723,59.7621,133755.0443
2013-11-07 15:55:00,91.81,91.99,91.81,91.94,189425.4992534738,59.7555,59.8727,59.7555,59.8402,189425.4993
2013-11-08 09:30:00,91.81,92.0,91.66,91.88,62238.31758630922,59.7555,59.8792,59.6579,59.8011,62238.3176
2013-11-08 09:35:00,91.97,92.16,91.88,92.01,36383.87409986921,59.8597,59.9833,59.8011,59.8857,36383.8741
2013-11-08 09:40:00,91.97,92.13,91.67,92.11,43890.00285399696,59.8597,59.9638,59.6644,59.9508,43890.0029
2013-11-08 09:45:00,92.13,92.3,92.07,92.08,56608.72102071341,59.9638,60.0745,59.9248,59.9313,56608.721
2013-11-08 09:50:00,92.07,92.13,91.94,92.03,48164.3261723197,59.9248,59.9638,59.8402,59.8987,48164.3262
2013-11-08 09:55:00,92.03,92.09,91.78,91.97,62029.81400980567,59.8987,59.9378,59.736,59.8597,62029.814
2013-11-08 10:00:00,91.99,92.02,91.82,91.93,53272.66379665664,59.8727,59.8922,59.7621,59.8336,53272.6638
2013-11-08 10:05:00,91.95,92.04,91.78,92.0,52438.64949064244,59.8467,59.9052,59.736,59.8792,52438.6495
2013-11-08 10:10:00,92.0,92.11,91.93,92.06,59527.77109176309,59.8792,59.9508,59.8336,59.9183,59527.7711
2013-11-08 10:15:00,92.06,92.28,92.02,92.07,88405.51643750456,59.9183,60.0614,59.8922,59.9248,88405.5164
2013-11-08 10:20:00,92.07,92.21,92.04,92.09,79127.10728309664,59.9248,60.0159,59.9052,59.9378,79127.1073
2013-11-08 10:25:00,92.1,92.1,91.95,92.08,55670.45492644744,59.9443,59.9443,59.8467,59.9313,55670.4549
2013-11-08 10:30:00,92.08,92.21,91.97,92.2,98205.18453317133,59.9313,60.0159,59.8597,60.0094,98205.1845
2013-11-08 10:35:00,92.21,92.23,92.0,92.04,58276.7496327418,60.0159,60.0289,59.8792,59.9052,58276.7496
2013-11-08 10:40:00,92.05,92.07,91.85,91.91,40762.44920644373,59.9117,59.9248,59.7816,59.8206,40762.4492
2013-11-08 10:45:00,91.92,92.17,91.91,92.13,46496.297560291314,59.8271,59.9899,59.8206,59.9638,46496.2976
2013-11-08 10:50:00,92.12,92.16,91.99,92.16,30545.77395776985,59.9573,59.9833,59.8727,59.9833,30545.774
2013-11-08 10:55:00,92.16,92.46,92.16,92.44,32943.56508756066,59.9833,60.1786,59.9833,60.1656,32943.5651
2013-11-08 11:00:00,92.42,92.5,92.25,92.25,47017.55650155018,60.1526,60.2046,60.0419,60.0419,47017.5565
2013-11-08 11:05:00,92.26,92.31,92.21,92.26,37113.63661763163,60.0484,60.081,60.0159,60.0484,37113.6366
2013-11-08 11:10:00,92.26,92.4,92.26,92.35,57546.987114979376,60.0484,60.1396,60.0484,60.107,57546.9871
2013-11-08 11:15:00,92.35,92.35,92.23,92.3,80899.38768337682,60.107,60.107,60.0289,60.0745,80899.3877
2013-11-08 11:20:00,92.3,92.34,92.24,92.31,62551.07295106454,60.0745,60.1005,60.0354,60.081,62551.073
2013-11-08 11:25:00,92.3,92.35,92.25,92.33,42534.729606723886,60.0745,60.107,60.0419,60.094,42534.7296
2013-11-08 11:30:00,92.32,92.34,92.26,92.32,60257.53360952551,60.0875,60.1005,60.0484,60.0875,60257.5336
2013-11-08 11:35:00,92.31,92.41,92.28,92.33,63697.84262183406,60.081,60.1461,60.0614,60.094,63697.8426
2013-11-08 11:40:00,92.34,92.35,92.25,92.26,40241.19026518486,60.1005,60.107,60.0419,60.0484,40241.1903
2013-11-08 11:45:00,92.26,92.37,92.24,92.35,29086.248922245013,60.0484,60.12,60.0354,60.107,29086.2489
2013-11-08 11:50:00,92.34,92.42,92.33,92.35,50979.124455117606,60.1005,60.1526,60.094,60.107,50979.1245
2013-11-08 11:55:00,92.35,92.46,92.34,92.38,61821.310433302126,60.107,60.1786,60.1005,60.1265,61821.3104
2013-11-08 12:00:00,92.39,92.52,92.39,92.47,37322.14019413518,60.133,60.2177,60.133,60.1851,37322.1402
2013-11-08 12:05:00,92.5,92.54,92.42,92.47,60987.29612728793,60.2046,60.2307,60.1526,60.1851,60987.2961
2013-11-08 12:10:00,92.47,92.47,92.35,92.37,41283.7081477026,60.1851,60.1851,60.107,60.12,41283.7081
2013-11-08 12:15:00,92.36,92.43,92.27,92.27,37217.8884058834,60.1135,60.1591,60.0549,60.0549,37217.8884
2013-11-08 12:20:00,92.27,92.4,92.25,92.28,22726.889838886786,60.0549,60.1396,60.0419,60.0614,22726.8898
2013-11-08 12:25:00,92.29,92.36,92.26,92.35,43681.49927749341,60.068,60.1135,60.0484,60.107,43681.4993
2013-11-08 12:30:00,92.35,92.4,92.31,92.34,150852.33760031732,60.107,60.1396,60.081,60.1005,150852.3376
2013-11-08 12:35:00,92.32,92.41,92.31,92.36,23039.645203642107,60.0875,60.1461,60.081,60.1135,23039.6452
2013-11-08 12:40:00,92.36,92.4,92.31,92.32,35341.356217351466,60.1135,60.1396,60.081,60.0875,35341.3562
2013-11-08 12:45:00,92.33,92.38,92.31,92.35,19286.58082657824,60.094,60.1265,60.081,60.107,19286.5808
2013-11-08 12:50:00,92.36,92.37,92.26,92.31,15220.76108475904,60.1135,60.12,60.0484,60.081,15220.7611
2013-11-08 12:55:00,92.31,92.31,92.27,92.31,22205.630897627914,60.081,60.081,60.0549,60.081,22205.6309
2013-11-08 13:00:00,92.31,92.31,92.14,92.15,42534.729606723886,60.081,60.081,59.9703,59.9768,42534.7296
2013-11-08 13:05:00,92.16,92.19,92.14,92.18,22622.63805063501,59.9833,60.0029,59.9703,59.9964,22622.6381
2013-11-08 13:10:00,92.18,92.23,92.14,92.2,28669.24176923792,59.9964,60.0289,59.9703,60.0094,28669.2418
2013-11-08 13:15:00,92.2,92.2,92.08,92.16,38051.9027118976,60.0094,60.0094,59.9313,59.9833,38051.9027
2013-11-08 13:20:00,92.16,92.19,92.08,92.12,116553.4992654836,59.9833,60.0029,59.9313,59.9573,116553.4993
2013-11-08 13:25:00,92.11,92.24,92.1,92.15,54315.18167917438,59.9508,60.0354,59.9443,59.9768,54315.1817
2013-11-08 13:30:00,92.17,92.25,92.15,92.23,31379.788263784045,59.9899,60.0419,59.9768,60.0289,31379.7883
2013-11-08 13:35:00,92.22,92.34,92.19,92.31,59006.51215050422,60.0224,60.1005,60.0029,60.081,59006.5122
2013-11-08 13:40:00,92.31,92.32,92.29,92.29,22935.39341539033,60.081,60.0875,60.068,60.068,22935.3934
2013-11-08 13:45:00,92.29,92.3,92.23,92.25,73914.51787050793,60.068,60.0745,60.0289,60.0419,73914.5179
2013-11-08 13:50:00,92.25,92.25,92.12,92.16,27209.71673371308,60.0419,60.0419,59.9573,59.9833,27209.7167
2013-11-08 13:55:00,92.15,92.23,92.12,92.21,36488.12588812099,59.9768,60.0289,59.9573,60.0159,36488.1259
2013-11-08 14:00:00,92.19,92.27,92.13,92.26,38677.41344140824,60.0029,60.0549,59.9638,60.0484,38677.4134
2013-11-08 14:05:00,92.26,92.28,92.18,92.18,30233.01859301453,60.0484,60.0614,59.9964,59.9964,30233.0186
2013-11-08 14:10:00,92.18,92.29,92.14,92.28,20329.09870909597,59.9964,60.068,59.9703,60.0614,20329.0987
2013-11-08 14:15:00,92.27,92.27,92.16,92.21,19912.09155608888,60.0549,60.0549,59.9833,60.0159,19912.0916
2013-11-08 14:20:00,92.2,92.28,92.2,92.26,30024.51501651098,60.0094,60.0614,60.0094,60.0484,30024.515
2013-11-08 14:25:00,92.25,92.28,92.2,92.26,67242.40342239439,60.0419,60.0614,60.0094,60.0484,67242.4034
2013-11-08 14:30:00,92.25,92.27,92.12,92.15,40241.19026518486,60.0419,60.0549,59.9573,59.9768,40241.1903
2013-11-08 14:35:00,92.15,92.27,92.13,92.16,107692.09726408278,59.9768,60.0549,59.9638,59.9833,107692.0973
2013-11-08 14:40:00,92.15,92.18,92.1,92.12,40449.69384168841,59.9768,59.9964,59.9443,59.9573,40449.6938
2013-11-08 14:45:00,92.12,92.22,92.12,92.18,20433.35049734775,59.9573,60.0224,59.9573,59.9964,20433.3505
2013-11-08 14:50:00,92.19,92.19,92.12,92.14,17305.796849794522,60.0029,60.0029,59.9573,59.9703,17305.7968
2013-11-08 14:55:00,92.15,92.21,92.12,92.18,33777.57939357485,59.9768,60.0159,59.9573,59.9964,33777.5794
2013-11-08 15:00:00,92.19,92.19,92.1,92.12,32005.29899329469,60.0029,60.0029,59.9443,59.9573,32005.299
2013-11-08 15:05:00,92.11,92.13,92.02,92.12,51917.39054938357,59.9508,59.9638,59.8922,59.9573,51917.3905
2013-11-08 15:10:00,92.12,92.14,92.07,92.08,42013.47066546501,59.9573,59.9703,59.9248,59.9313,42013.4707
2013-11-08 15:15:00,92.08,92.11,92.05,92.1,48789.83690183034,59.9313,59.9508,59.9117,59.9443,48789.8369
2013-11-08 15:20:00,92.1,92.24,92.1,92.24,35862.61515861034,59.9443,60.0354,59.9443,60.0354,35862.6152
2013-11-08 15:25:00,92.22,92.34,92.17,92.17,76416.56078855052,60.0224,60.1005,59.9899,59.9899,76416.5608
2013-11-08 15:30:00,92.17,92.27,92.14,92.26,52125.89412588712,59.9899,60.0549,59.9703,60.0484,52125.8941
2013-11-08 15:35:00,92.27,92.4,92.24,92.39,82775.91987190874,60.0549,60.1396,60.0354,60.133,82775.9199
2013-11-08 15:40:00,92.39,92.51,92.37,92.47,153979.89124787055,60.133,60.2111,60.12,60.1851,153979.8912
2013-11-08 15:45:00,92.48,92.48,92.37,92.43,116240.74390072828,60.1916,60.1916,60.12,60.1591,116240.7439
2013-11-08 15:50:00,92.42,92.49,92.28,92.3,157420.2002601791,60.1526,60.1981,60.0614,60.0745,157420.2003
2013-11-08 15:55:00,92.31,92.47,92.25,92.41,322242.27748623415,60.081,60.1851,60.0419,60.1461,322242.2775
2013-11-11 09:30:00,92.53,92.68,92.25,92.36,54315.18167917438,60.2242,60.3218,60.0419,60.1135,54315.1817
2013-11-11 09:35:00,92.37,92.68,92.26,92.64,41179.45635945082,60.12,60.3218,60.0484,60.2958,41179.4564
2013-11-11 09:40:00,92.55,92.59,92.44,92.5,40241.19026518486,60.2372,60.2632,60.1656,60.2046,40241.1903
2013-11-11 09:45:00,92.52,92.71,92.46,92.61,36071.11873511389,60.2177,60.3413,60.1786,60.2762,36071.1187
2013-11-11 09:50:00,92.64,92.79,92.59,92.71,64948.86408085536,60.2958,60.3934,60.2632,60.3413,64948.8641
2013-11-11 09:55:00,92.74,92.94,92.7,92.85,81316.3948363839,60.3608,60.491,60.3348,60.4324,81316.3948
2013-11-11 10:00:00,92.83,92.9,92.52,92.52,59527.77109176309,60.4194,60.465,60.2177,60.2177,59527.7711
2013-11-11 10:05:00,92.56,92.81,92.56,92.81,32422.306146301788,60.2437,60.4064,60.2437,60.4064,32422.3061
2013-11-11 10:10:00,92.8,92.85,92.68,92.78,37322.14019413518,60.3999,60.4324,60.3218,60.3869,37322.1402
2013-11-11 10:15:00,92.79,92.96,92.62,92.94,63593.59083358228,60.3934,60.504,60.2827,60.491,63593.5908
2013-11-11 10:20:00,92.94,93.01,92.84,92.88,39928.434900429536,60.491,60.5366,60.4259,60.452,39928.4349
2013-11-11 10:25:00,92.88,92.95,92.81,92.91,86528.98424897261,60.452,60.4975,60.4064,60.4715,86528.9842
2013-11-11 10:30:00,92.91,93.0,92.84,92.96,32422.306146301788,60.4715,60.5301,60.4259,60.504,32422.3061
2013-11-11 10:35:00,92.98,93.02,92.89,93.01,42743.23318322744,60.5171,60.5431,60.4585,60.5366,42743.2332
2013-11-11 10:40:00,93.01,93.07,92.99,93.02,31275.53647553227,60.5366,60.5756,60.5236,60.5431,31275.5365
2013-11-11 10:45:00,93.02,93.08,92.96,93.02,28981.99713399324,60.5431,60.5821,60.504,60.5431,28981.9971
2013-11-11 10:50:00,93.02,93.04,92.89,92.89,40970.95278294728,60.5431,60.5561,60.4585,60.4585,40970.9528
2013-11-11 10:55:00,92.89,92.92,92.82,92.87,34403.0901230855,60.4585,60.478,60.4129,60.4455,34403.0901
2013-11-11 11:00:00,92.86,92.86,92.6,92.62,32943.56508756066,60.4389,60.4389,60.2697,60.2827,32943.5651
2013-11-11 11:05:00,92.62,92.78,92.59,92.76,10737.934189932746,60.2827,60.3869,60.2632,60.3739,10737.9342
2013-11-11 11:10:00,92.78,92.78,92.66,92.71,4378.575106574518,60.3869,60.3869,60.3088,60.3413,4378.5751
2013-11-11 11:15:00,92.71,92.73,92.68,92.69,4795.582259581615,60.3413,60.3543,60.3218,60.3283,4795.5823
2013-11-11 11:20:00,92.71,92.8,92.69,92.8,15325.012873010814,60.3413,60.3999,60.3283,60.3999,15325.0129
2013-11-11 11:25:00,92.78,92.87,92.78,92.78,16159.027179025006,60.3869,60.4455,60.3869,60.3869,16159.0272
2013-11-11 11:30:00,92.79,92.79,92.68,92.76,8652.898424897261,60.3934,60.3934,60.3218,60.3739,8652.8984
2013-11-11 11:35:00,92.76,92.78,92.68,92.72,7923.135907134842,60.3739,60.3869,60.3218,60.3478,7923.1359
2013-11-11 11:40:00,92.72,92.78,92.69,92.73,6359.359083358228,60.3478,60.3869,60.3283,60.3543,6359.3591
2013-11-11 11:45:00,92.75,92.8,92.73,92.8,4691.33047132984,60.3674,60.3999,60.3543,60.3999,4691.3305
2013-11-11 11:50:00,92.79,92.81,92.74,92.78,16888.789696787426,60.3934,60.4064,60.3608,60.3869,16888.7897
2013-11-11 11:55:00,92.78,92.84,92.78,92.83,13135.725319723551,60.3869,60.4259,60.3869,60.4194,13135.7253
2013-11-11 12:00:00,92.81,92.86,92.77,92.82,7297.625177624197,60.4064,60.4389,60.3804,60.4129,7297.6252
2013-11-11 12:05:00,92.83,92.86,92.78,92.81,6463.6108716100025,60.4194,60.4389,60.3869,60.4064,6463.6109
2013-11-11 12:10:00,92.79,92.84,92.78,92.81,21475.868379865493,60.3934,60.4259,60.3869,60.4064,21475.8684
2013-11-11 12:15:00,92.82,92.83,92.73,92.77,7610.380542379519,60.4129,60.4194,60.3543,60.3804,7610.3805
2013-11-11 12:20:00,92.78,92.82,92.78,92.8,6463.6108716100025,60.3869,60.4129,60.3869,60.3999,6463.6109
2013-11-11 12:25:00,92.8,92.89,92.8,92.84,10946.437766436296,60.3999,60.4585,60.3999,60.4259,10946.4378
2013-11-11 12:30:00,92.84,92.87,92.78,92.84,15116.509296507264,60.4259,60.4455,60.3869,60.4259,15116.5093
2013-11-11 12:35:00,92.84,92.93,92.83,92.91,9069.90557790436,60.4259,60.4845,60.4194,60.4715,9069.9056
2013-11-11 12:40:00,92.9,92.92,92.8,92.87,33152.06866406421,60.465,60.478,60.3999,60.4455,33152.0687
2013-11-11 12:45:00,92.86,92.92,92.85,92.89,6880.6180246171,60.4389,60.478,60.4324,60.4585,6880.618
2013-11-11 12:50:00,92.92,92.92,92.85,92.9,6359.359083358228,60.478,60.478,60.4324,60.465,6359.3591
2013-11-11 12:55:00,92.91,92.95,92.84,92.86,25750.191698188235,60.4715,60.4975,60.4259,60.4389,25750.1917
2013-11-11 13:00:00,92.86,92.93,92.85,92.89,8861.402001400811,60.4389,60.4845,60.4324,60.4585,8861.402
2013-11-11 13:05:00,92.9,92.97,92.88,92.97,16784.53790853565,60.465,60.5105,60.452,60.5105,16784.5379
2013-11-11 13:10:00,92.97,92.97,92.81,92.81,39094.42059441534,60.5105,60.5105,60.4064,60.4064,39094.4206
2013-11-11 13:15:00,92.81,92.87,92.81,92.86,16888.789696787426,60.4064,60.4455,60.4064,60.4389,16888.7897
2013-11-11 13:20:00,92.86,92.99,92.85,92.93,15220.76108475904,60.4389,60.5236,60.4324,60.4845,15220.7611
2013-11-11 13:25:00,92.95,92.99,92.87,92.93,12927.221743220003,60.4975,60.5236,60.4455,60.4845,12927.2217
2013-11-11 13:30:00,92.94,92.94,92.85,92.91,13761.2360492342,60.491,60.491,60.4324,60.4715,13761.236
2013-11-11 13:35:00,92.93,92.98,92.86,92.9,28773.493557489688,60.4845,60.5171,60.4389,60.465,28773.4936
2013-11-11 13:40:00,92.9,92.91,92.82,92.85,25437.43633343292,60.465,60.4715,60.4129,60.4324,25437.4363
2013-11-11 13:45:00,92.85,92.92,92.84,92.88,28147.982827979045,60.4324,60.478,60.4259,60.452,28147.9828
2013-11-11 13:50:00,92.88,92.97,92.86,92.94,69952.94991694052,60.452,60.5105,60.4389,60.491,69952.9499
2013-11-11 13:55:00,92.94,92.97,92.93,92.93,14386.746778744844,60.491,60.5105,60.4845,60.4845,14386.7468
2013-11-11 14:00:00,92.93,93.0,92.91,92.98,14386.746778744844,60.4845,60.5301,60.4715,60.5171,14386.7468
2013-11-11 14:05:00,92.97,92.99,92.95,92.95,8131.639483638391,60.5105,60.5236,60.4975,60.4975,8131.6395
2013-11-11 14:10:00,92.95,93.01,92.95,92.99,40866.7009946955,60.4975,60.5366,60.4975,60.5236,40866.701
2013-11-11 14:15:00,92.99,93.0,92.93,92.94,21997.127321124364,60.5236,60.5301,60.4845,60.491,21997.1273
2013-11-11 14:20:00,92.94,93.0,92.91,92.99,18452.56652056404,60.491,60.5301,60.4715,60.5236,18452.5665
2013-11-11 14:25:00,93.0,93.02,92.98,93.01,9591.16451916323,60.5301,60.5431,60.5171,60.5366,9591.1645
2013-11-11 14:30:00,93.01,93.06,92.94,92.94,26479.954215950656,60.5366,60.5691,60.491,60.491,26479.9542
2013-11-11 14:35:00,92.96,93.0,92.96,92.98,42951.736759730986,60.504,60.5301,60.504,60.5171,42951.7368
2013-11-11 14:40:00,92.98,93.0,92.88,92.91,42847.484971479214,60.5171,60.5301,60.452,60.4715,42847.485
2013-11-11 14:45:00,92.91,92.95,92.88,92.88,7714.632330631293,60.4715,60.4975,60.452,60.452,7714.6323
2013-11-11 14:50:00,92.88,92.89,92.83,92.87,9799.66809566678,60.452,60.4585,60.4194,60.4455,9799.6681
2013-11-11 14:55:00,92.88,92.99,92.86,92.97,15325.012873010814,60.452,60.5236,60.4389,60.5105,15325.0129
2013-11-11 15:00:00,92.98,93.05,92.95,93.04,46392.045772039535,60.5171,60.5626,60.4975,60.5561,46392.0458
2013-11-11 15:05:00,93.04,93.05,92.99,93.01,20850.357650354847,60.5561,60.5626,60.5236,60.5366,20850.3577
2013-11-11 15:10:00,93.02,93.06,93.01,93.06,23248.148780145657,60.5431,60.5691,60.5366,60.5691,23248.1488
2013-11-11 15:15:00,93.06,93.11,93.04,93.09,31379.788263784045,60.5691,60.6017,60.5561,60.5886,31379.7883
2013-11-11 15:20:00,93.09,93.09,93.02,93.07,31379.788263784045,60.5886,60.5886,60.5431,60.5756,31379.7883
2013-11-11 15:25:00,93.06,93.09,93.02,93.06,24811.925603922267,60.5691,60.5886,60.5431,60.5691,24811.9256
2013-11-11 15:30:00,93.05,93.09,93.02,93.04,33777.57939357485,60.5626,60.5886,60.5431,60.5561,33777.5794
2013-11-11 15:35:00,93.03,93.1,93.0,93.09,28460.738192734367,60.5496,60.5952,60.5301,60.5886,28460.7382
2013-11-11 15:40:00,93.09,93.12,93.03,93.12,29086.248922245013,60.5886,60.6082,60.5496,60.6082,29086.2489
2013-11-11 15:45:00,93.12,93.12,92.99,93.0,78501.596553586,60.6082,60.6082,60.5236,60.5301,78501.5966
2013-11-11 15:50:00,93.0,93.05,92.99,93.02,74227.27323526326,60.5301,60.5626,60.5236,60.5431,74227.2732
2013-11-11 15:55:00,93.02,93.11,93.0,93.04,79127.10728309664,60.5431,60.6017,60.5301,60.5561,79127.1073
2013-11-12 09:30:00,92.73,92.88,92.51,92.69,87467.25034323859,60.3543,60.452,60.2111,60.3283,87467.2503
2013-11-12 09:35:00,92.64,92.64,92.38,92.45,19078.07725007469,60.2958,60.2958,60.1265,60.1721,19078.0773
2013-11-12 09:40:00,92.43,92.56,92.36,92.55,22622.63805063501,60.1591,60.2437,60.1135,60.2372,22622.6381
2013-11-12 09:45:00,92.53,92.65,92.46,92.55,20016.34334434065,60.2242,60.3023,60.1786,60.2372,20016.3433
2013-11-12 09:50:00,92.57,92.57,92.38,92.45,22414.13447413146,60.2502,60.2502,60.1265,60.1721,22414.1345
2013-11-12 09:55:00,92.46,92.52,92.36,92.44,76937.81972980939,60.1786,60.2177,60.1135,60.1656,76937.8197
2013-11-12 10:00:00,92.44,92.47,92.29,92.34,20120.59513259243,60.1656,60.1851,60.068,60.1005,20120.5951
2013-11-12 10:05:00,92.34,92.34,92.19,92.25,29190.500710496788,60.1005,60.1005,60.0029,60.0419,29190.5007
2013-11-12 10:10:00,92.27,92.4,92.26,92.36,15846.271814269683,60.0549,60.1396,60.0484,60.1135,15846.2718
2013-11-12 10:15:00,92.31,92.66,92.29,92.65,40553.94562994018,60.081,60.3088,60.068,60.3023,40553.9456
2013-11-12 10:20:00,92.68,92.77,92.59,92.7,35028.600852596144,60.3218,60.3804,60.2632,60.3348,35028.6009
2013-11-12 10:25:00,92.7,92.74,92.61,92.68,22935.39341539033,60.3348,60.3608,60.2762,60.3218,22935.3934
2013-11-12 10:30:00,92.68,92.75,92.56,92.59,35445.608005603244,60.3218,60.3674,60.2437,60.2632,35445.608
2013-11-12 10:35:00,92.57,92.71,92.55,92.68,20746.105862103075,60.2502,60.3413,60.2372,60.3218,20746.1059
2013-11-12 10:40:00,92.67,92.78,92.62,92.75,27418.220310216624,60.3153,60.3869,60.2827,60.3674,27418.2203
2013-11-12 10:45:00,92.75,92.81,92.73,92.77,92367.08439107196,60.3674,60.4064,60.3543,60.3804,92367.0844
2013-11-12 10:50:00,92.78,92.8,92.7,92.78,32735.06151105712,60.3869,60.3999,60.3348,60.3869,32735.0615
2013-11-12 10:55:00,92.78,92.78,92.62,92.65,31171.2846872805,60.3869,60.3869,60.2827,60.3023,31171.2847
2013-11-12 11:00:00,92.65,92.68,92.37,92.39,24394.91845091517,60.3023,60.3218,60.12,60.133,24394.9185
2013-11-12 11:05:00,92.38,92.43,92.31,92.36,45558.03146602534,60.1265,60.1591,60.081,60.1135,45558.0315
2013-11-12 11:10:00,92.34,92.55,92.33,92.46,25750.191698188235,60.1005,60.2372,60.094,60.1786,25750.1917
2013-11-12 11:15:00,92.46,92.55,92.41,92.53,21058.8612268584,60.1786,60.2372,60.1461,60.2242,21058.8612
2013-11-12 11:20:00,92.52,92.58,92.48,92.55,41909.21887721324,60.2177,60.2567,60.1916,60.2372,41909.2189
2013-11-12 11:25:00,92.55,92.62,92.52,92.56,43681.49927749341,60.2372,60.2827,60.2177,60.2437,43681.4993
2013-11-12 11:30:00,92.59,92.59,92.54,92.58,40970.95278294728,60.2632,60.2632,60.2307,60.2567,40970.9528
2013-11-12 11:35:00,92.56,92.59,92.33,92.34,23873.6595096563,60.2437,60.2632,60.094,60.1005,23873.6595
2013-11-12 11:40:00,92.34,92.44,92.33,92.39,23456.652356649203,60.1005,60.1656,60.094,60.133,23456.6524
2013-11-12 11:45:00,92.37,92.41,92.29,92.4,27105.464945461303,60.12,60.1461,60.068,60.1396,27105.4649
2013-11-12 11:50:00,92.43,92.43,92.29,92.33,14908.005720003715,60.1591,60.1591,60.068,60.094,14908.0057
2013-11-12 11:55:00,92.34,92.34,92.27,92.3,50874.87266686583,60.1005,60.1005,60.0549,60.0745,50874.8727
2013-11-12 12:00:00,92.31,92.34,92.23,92.25,28877.745345741463,60.081,60.1005,60.0289,60.0419,28877.7453
2013-11-12 12:05:00,92.26,92.26,92.04,92.1,30962.78111077695,60.0484,60.0484,59.9052,59.9443,30962.7811
2013-11-12 12:10:00,92.11,92.15,92.05,92.08,20850.357650354847,59.9508,59.9768,59.9117,59.9313,20850.3577
2013-11-12 12:15:00,92.08,92.16,92.05,92.14,21788.62374462081,59.9313,59.9833,59.9117,59.9703,21788.6237
2013-11-12 12:20:00,92.15,92.19,92.1,92.12,20850.357650354847,59.9768,60.0029,59.9443,59.9573,20850.3577
2013-11-12 12:25:00,92.11,92.13,92.03,92.08,42638.981394975664,59.9508,59.9638,59.8987,59.9313,42638.9814
2013-11-12 12:30:00,92.08,92.22,92.07,92.21,33360.57224056776,59.9313,60.0224,59.9248,60.0159,33360.5722
2013-11-12 12:35:00,92.22,92.31,92.14,92.28,16888.789696787426,60.0224,60.081,59.9703,60.0614,16888.7897
2013-11-12 12:40:00,92.27,92.33,92.25,92.3,32630.809722805338,60.0549,60.094,60.0419,60.0745,32630.8097
2013-11-12 12:45:00,92.3,92.31,92.23,92.28,46079.29040728421,60.0745,60.081,60.0289,60.0614,46079.2904
2013-11-12 12:50:00,92.28,92.3,92.22,92.24,31067.032899028723,60.0614,60.0745,60.0224,60.0354,31067.0329
2013-11-12 12:55:00,92.23,92.26,92.21,92.22,41492.21172420615,60.0289,60.0484,60.0159,60.0224,41492.2117
2013-11-12 13:00:00,92.21,92.22,92.12,92.17,28460.738192734367,60.0159,60.0224,59.9573,59.9899,28460.7382
2013-11-12 13:05:00,92.17,92.18,92.1,92.15,24707.673815670496,59.9899,59.9964,59.9443,59.9768,24707.6738
2013-11-12 13:10:00,92.15,92.19,92.13,92.16,20120.59513259243,59.9768,60.0029,59.9638,59.9833,20120.5951
2013-11-12 13:15:00,92.16,92.16,92.11,92.15,18244.062944060493,59.9833,59.9833,59.9508,59.9768,18244.0629
2013-11-12 13:20:00,92.16,92.19,92.09,92.13,51500.38339637647,59.9833,60.0029,59.9378,59.9638,51500.3834
2013-11-12 13:25:00,92.12,92.14,92.03,92.04,36905.13304112808,59.9573,59.9703,59.8987,59.9052,36905.133
2013-11-12 13:30:00,92.05,92.08,91.91,91.98,25958.695274691785,59.9117,59.9313,59.8206,59.8662,25958.6953
2013-11-12 13:35:00,91.99,91.99,91.78,91.84,26584.20600420243,59.8727,59.8727,59.736,59.7751,26584.206
2013-11-12 13:40:00,91.82,91.97,91.82,91.97,25124.680968677592,59.7621,59.8597,59.7621,59.8597,25124.681
2013-11-12 13:45:00,91.97,92.03,91.89,92.03,26167.19885119533,59.8597,59.8987,59.8076,59.8987,26167.1989
2013-11-12 13:50:00,92.02,92.06,91.9,91.98,37113.63661763163,59.8922,59.9183,59.8141,59.8662,37113.6366
2013-11-12 13:55:00,92.0,92.02,91.76,91.78,31379.788263784045,59.8792,59.8922,59.723,59.736,31379.7883
2013-11-12 14:00:00,91.78,91.82,91.74,91.75,21475.868379865493,59.736,59.7621,59.71,59.7165,21475.8684
2013-11-12 14:05:00,91.73,91.74,91.64,91.65,32318.054358050013,59.7035,59.71,59.6449,59.6514,32318.0544
2013-11-12 14:10:00,91.65,91.65,91.56,91.61,25333.18454518114,59.6514,59.6514,59.5928,59.6254,25333.1845
2013-11-12 14:15:00,91.62,91.7,91.6,91.69,27001.213157209528,59.6319,59.6839,59.6189,59.6774,27001.2132
2013-11-12 14:20:00,91.69,91.7,91.5,91.55,39302.92417091889,59.6774,59.6839,59.5538,59.5863,39302.9242
2013-11-12 14:25:00,91.55,91.61,91.45,91.46,19599.33619133356,59.5863,59.6254,59.5212,59.5277,19599.3362
2013-11-12 14:30:00,91.46,91.54,91.46,91.52,23039.645203642107,59.5277,59.5798,59.5277,59.5668,23039.6452
2013-11-12 14:35:00,91.51,91.59,91.51,91.58,97266.91843890536,59.5603,59.6124,59.5603,59.6058,97266.9184
2013-11-12 14:40:00,91.58,91.59,91.5,91.52,55357.69956169212,59.6058,59.6124,59.5538,59.5668,55357.6996
2013-11-12 14:45:00,91.53,91.6,91.48,91.6,34194.58654658195,59.5733,59.6189,59.5408,59.6189,34194.5865
2013-11-12 14:50:00,91.61,91.61,91.51,91.51,32005.29899329469,59.6254,59.6254,59.5603,59.5603,32005.299
2013-11-12 14:55:00,91.51,91.69,91.51,91.64,52021.64233763534,59.5603,59.6774,59.5603,59.6449,52021.6423
2013-11-12 15:00:00,91.64,91.77,91.64,91.73,47538.81544280905,59.6449,59.7295,59.6449,59.7035,47538.8154
2013-11-12 15:05:00,91.74,91.76,91.68,91.74,46183.54219553599,59.71,59.723,59.6709,59.71,46183.5422
2013-11-12 15:10:00,91.74,91.84,91.74,91.8,51187.62803162115,59.71,59.7751,59.71,59.749,51187.628
2013-11-12 15:15:00,91.8,91.88,91.76,91.77,39928.434900429536,59.749,59.8011,59.723,59.7295,39928.4349
2013-11-12 15:20:00,91.76,91.81,91.59,91.6,56817.22459721696,59.723,59.7555,59.6124,59.6189,56817.2246
2013-11-12 15:25:00,91.61,91.67,91.55,91.63,54523.68525567793,59.6254,59.6644,59.5863,59.6384,54523.6853
2013-11-12 15:30:00,91.63,91.76,91.61,91.65,47851.57080756438,59.6384,59.723,59.6254,59.6514,47851.5708
2013-11-12 15:35:00,91.66,91.75,91.66,91.68,43264.49212448631,59.6579,59.7165,59.6579,59.6709,43264.4921
2013-11-12 15:40:00,91.68,91.75,91.68,91.73,51813.1387611318,59.6709,59.7165,59.6709,59.7035,51813.1388
2013-11-12 15:45:00,91.74,91.74,91.61,91.66,69848.69812868875,59.71,59.71,59.6254,59.6579,69848.6981
2013-11-12 15:50:00,91.67,91.67,91.59,91.61,66095.63375162486,59.6644,59.6644,59.6124,59.6254,66095.6338
2013-11-12 15:55:00,91.61,91.76,91.56,91.73,118013.02430100844,59.6254,59.723,59.5928,59.7035,118013.0243
2013-11-13 09:30:00,91.4,91.61,91.22,91.39,68389.1730931639,59.4887,59.6254,59.3715,59.4822,68389.1731
2013-11-13 09:35:00,91.41,91.79,91.36,91.49,63906.34619833761,59.4952,59.7425,59.4627,59.5473,63906.3462
2013-11-13 09:40:00,91.5,91.62,91.45,91.61,38260.40628840114,59.5538,59.6319,59.5212,59.6254,38260.4063
2013-11-13 09:45:00,91.62,91.99,91.56,91.87,67763.66236365326,59.6319,59.8727,59.5928,59.7946,67763.6624
2013-11-13 09:50:00,91.87,91.89,91.66,91.8,48477.08153707502,59.7946,59.8076,59.6579,59.749,48477.0815
2013-11-13 09:55:00,91.88,91.91,91.72,91.91,34611.593699589044,59.8011,59.8206,59.697,59.8206,34611.5937
2013-11-13 10:00:00,91.92,91.99,91.82,91.98,48477.08153707502,59.8271,59.8727,59.7621,59.8662,48477.0815
2013-11-13 10:05:00,91.97,92.06,91.77,91.84,40449.69384168841,59.8597,59.9183,59.7295,59.7751,40449.6938
2013-11-13 10:10:00,91.83,92.06,91.76,92.06,40032.68668868131,59.7686,59.9183,59.723,59.9183,40032.6867
2013-11-13 10:15:00,92.06,92.12,91.96,92.12,47017.55650155018,59.9183,59.9573,59.8532,59.9573,47017.5565
2013-11-13 10:20:00,92.11,92.14,92.02,92.08,69640.19455218519,59.9508,59.9703,59.8922,59.9313,69640.1946
2013-11-13 10:25:00,92.08,92.23,92.05,92.11,55774.70671469922,59.9313,60.0289,59.9117,59.9508,55774.7067
2013-11-13 10:30:00,92.15,92.22,92.1,92.22,41804.96708896147,59.9768,60.0224,59.9443,60.0224,41804.9671
2013-11-13 10:35:00,92.22,92.34,92.19,92.34,65470.12302211423,60.0224,60.1005,60.0029,60.1005,65470.123
2013-11-13 10:40:00,92.35,92.36,92.24,92.31,22518.38626238324,60.107,60.1135,60.0354,60.081,22518.3863
2013-11-13 10:45:00,92.31,92.33,92.2,92.28,77146.32330631293,60.081,60.094,60.0094,60.0614,77146.3233
2013-11-13 10:50:00,92.28,92.42,92.28,92.37,60049.03003302196,60.0614,60.1526,60.0614,60.12,60049.03
2013-11-13 10:55:00,92.36,92.37,92.25,92.29,40866.7009946955,60.1135,60.12,60.0419,60.068,40866.701
2013-11-13 11:00:00,92.29,92.31,92.22,92.31,30024.51501651098,60.068,60.081,60.0224,60.081,30024.515
2013-11-13 11:05:00,92.31,92.33,92.24,92.29,16367.530755528556,60.081,60.094,60.0354,60.068,16367.5308
2013-11-13 11:10:00,92.27,92.29,92.19,92.29,35549.859793855016,60.0549,60.068,60.0029,60.068,35549.8598
2013-11-13 11:15:00,92.3,92.31,92.17,92.25,23352.40056839743,60.0745,60.081,59.9899,60.0419,23352.4006
2013-11-13 11:20:00,92.26,92.33,92.19,92.23,29607.507863503884,60.0484,60.094,60.0029,60.0289,29607.5079
2013-11-13 11:25:00,92.22,92.31,92.19,92.3,44411.26179525583,60.0224,60.081,60.0029,60.0745,44411.2618
2013-11-13 11:30:00,92.29,92.33,92.26,92.28,43472.99570098986,60.068,60.094,60.0484,60.0614,43472.9957
2013-11-13 11:35:00,92.28,92.3,92.23,92.24,20433.35049734775,60.0614,60.0745,60.0289,60.0354,20433.3505
2013-11-13 11:40:00,92.26,92.33,92.25,92.29,20120.59513259243,60.0484,60.094,60.0419,60.068,20120.5951
2013-11-13 11:45:00,92.3,92.32,92.28,92.31,13552.732472730651,60.0745,60.0875,60.0614,60.081,13552.7325
2013-11-13 11:50:00,92.31,92.33,92.3,92.31,13552.732472730651,60.081,60.094,60.0745,60.081,13552.7325
2013-11-13 11:55:00,92.31,92.32,92.25,92.25,12405.962801961134,60.081,60.0875,60.0419,60.0419,12405.9628
2013-11-13 12:00:00,92.23,92.26,92.17,92.17,22831.14162713856,60.0289,60.0484,59.9899,59.9899,22831.1416
2013-11-13 12:05:00,92.17,92.17,92.04,92.08,23665.15593315276,59.9899,59.9899,59.9052,59.9313,23665.1559
2013-11-13 12:10:00,92.07,92.08,92.0,92.07,13448.480684478876,59.9248,59.9313,59.8792,59.9248,13448.4807
2013-11-13 12:15:00,92.08,92.18,92.08,92.17,13969.739625737748,59.9313,59.9964,59.9313,59.9899,13969.7396
2013-11-13 12:20:00,92.17,92.27,92.16,92.18,15742.02002601791,59.9899,60.0549,59.9833,59.9964,15742.02
2013-11-13 12:25:00,92.19,92.29,92.19,92.27,13552.732472730651,60.0029,60.068,60.0029,60.0549,13552.7325
2013-11-13 12:30:00,92.27,92.27,92.19,92.2,15742.02002601791,60.0549,60.0549,60.0029,60.0094,15742.02
2013-11-13 12:35:00,92.2,92.24,92.14,92.21,19599.33619133356,60.0094,60.0354,59.9703,60.0159,19599.3362
2013-11-13 12:40:00,92.2,92.31,92.2,92.3,14803.753931751942,60.0094,60.081,60.0094,60.0745,14803.7539
2013-11-13 12:45:00,92.3,92.3,92.2,92.23,17305.796849794522,60.0745,60.0745,60.0094,60.0289,17305.7968
2013-11-13 12:50:00,92.21,92.26,92.19,92.26,12718.718166716457,60.0159,60.0484,60.0029,60.0484,12718.7182
2013-11-13 12:55:00,92.25,92.26,92.19,92.23,23873.6595096563,60.0419,60.0484,60.0029,60.0289,23873.6595
2013-11-13 13:00:00,92.22,92.24,92.18,92.21,22935.39341539033,60.0224,60.0354,59.9964,60.0159,22935.3934
2013-11-13 13:05:00,92.2,92.22,92.15,92.18,17305.796849794522,60.0094,60.0224,59.9768,59.9964,17305.7968
2013-11-13 13:10:00,92.17,92.27,92.17,92.27,15533.516449514362,59.9899,60.0549,59.9899,60.0549,15533.5164
2013-11-13 13:15:00,92.27,92.3,92.21,92.3,18244.062944060493,60.0549,60.0745,60.0159,60.0745,18244.0629
2013-11-13 13:20:00,92.29,92.33,92.25,92.28,20746.105862103075,60.068,60.094,60.0419,60.0614,20746.1059
2013-11-13 13:25:00,92.29,92.42,92.29,92.42,29190.500710496788,60.068,60.1526,60.068,60.1526,29190.5007
2013-11-13 13:30:00,92.41,92.45,92.36,92.43,37426.39198238695,60.1461,60.1721,60.1135,60.1591,37426.392
2013-11-13 13:35:00,92.42,92.42,92.31,92.36,20641.8540738513,60.1526,60.1526,60.081,60.1135,20641.8541
2013-11-13 13:40:00,92.37,92.43,92.35,92.42,26062.94706294356,60.12,60.1591,60.107,60.1526,26062.9471
2013-11-13 13:45:00,92.43,92.49,92.41,92.49,31067.032899028723,60.1591,60.1981,60.1461,60.1981,31067.0329
2013-11-13 13:50:00,92.51,92.52,92.44,92.45,36592.37767637276,60.2111,60.2177,60.1656,60.1721,36592.3777
2013-11-13 13:55:00,92.45,92.47,92.35,92.35,27730.97567497195,60.1721,60.1851,60.107,60.107,27730.9757
2013-11-13 14:00:00,92.35,92.44,92.35,92.4,13865.487837485976,60.107,60.1656,60.107,60.1396,13865.4878
2013-11-13 14:05:00,92.4,92.4,92.32,92.39,10946.437766436296,60.1396,60.1396,60.0875,60.133,10946.4378
2013-11-13 14:10:00,92.39,92.43,92.36,92.36,19599.33619133356,60.133,60.1591,60.1135,60.1135,19599.3362
2013-11-13 14:15:00,92.36,92.38,92.31,92.35,32422.306146301788,60.1135,60.1265,60.081,60.107,32422.3061
2013-11-13 14:20:00,92.35,92.46,92.35,92.45,15220.76108475904,60.107,60.1786,60.107,60.1721,15220.7611
2013-11-13 14:25:00,92.45,92.5,92.3,92.3,101124.234604221,60.1721,60.2046,60.0745,60.0745,101124.2346
2013-11-13 14:30:00,92.31,92.35,92.27,92.28,20746.105862103075,60.081,60.107,60.0549,60.0614,20746.1059
2013-11-13 14:35:00,92.28,92.29,92.2,92.24,22831.14162713856,60.0614,60.068,60.0094,60.0354,22831.1416
2013-11-13 14:40:00,92.25,92.29,92.24,92.29,12927.221743220003,60.0419,60.068,60.0354,60.068,12927.2217
2013-11-13 14:45:00,92.29,92.33,92.26,92.32,13761.2360492342,60.068,60.094,60.0484,60.0875,13761.236
2013-11-13 14:50:00,92.33,92.33,92.26,92.27,30650.025746021627,60.094,60.094,60.0484,60.0549,30650.0257
2013-11-13 14:55:00,92.26,92.27,92.22,92.25,12614.466378464684,60.0484,60.0549,60.0224,60.0419,12614.4664
2013-11-13 15:00:00,92.24,92.38,92.24,92.36,39824.18311217776,60.0354,60.1265,60.0354,60.1135,39824.1831
2013-11-13 15:05:00,92.37,92.37,92.28,92.28,73601.76250575262,60.12,60.12,60.0614,60.0614,73601.7625
2013-11-13 15:10:00,92.27,92.38,92.27,92.31,32213.80256979824,60.0549,60.1265,60.0549,60.081,32213.8026
2013-11-13 15:15:00,92.31,92.42,92.31,92.42,30233.01859301453,60.081,60.1526,60.081,60.1526,30233.0186
2013-11-13 15:20:00,92.41,92.42,92.33,92.39,45662.28325427712,60.1461,60.1526,60.094,60.133,45662.2833
2013-11-13 15:25:00,92.38,92.43,92.31,92.4,54002.426314419055,60.1265,60.1591,60.081,60.1396,54002.4263
2013-11-13 15:30:00,92.39,92.56,92.36,92.56,40449.69384168841,60.133,60.2437,60.1135,60.2437,40449.6938
2013-11-13 15:35:00,92.55,92.67,92.53,92.64,77980.33761232713,60.2372,60.3153,60.2242,60.2958,77980.3376
2013-11-13 15:40:00,92.64,92.76,92.61,92.73,67138.1516341426,60.2958,60.3739,60.2762,60.3543,67138.1516
2013-11-13 15:45:00,92.75,92.92,92.71,92.92,111757.91700590198,60.3674,60.478,60.3413,60.478,111757.917
2013-11-13 15:50:00,92.91,92.92,92.84,92.92,145639.7481877286,60.4715,60.478,60.4259,60.478,145639.7482
2013-11-13 15:55:00,92.92,93.08,92.92,93.02,267405.8368658009,60.478,60.5821,60.478,60.5431,267405.8369
2013-11-14 09:30:00,93.06,93.09,92.68,92.78,54315.18167917438,60.5691,60.5886,60.3218,60.3869,54315.1817
2013-11-14 09:35:00,92.78,93.03,92.62,92.94,35966.86694686212,60.3869,60.5496,60.2827,60.491,35966.8669
2013-11-14 09:40:00,92.94,92.99,92.7,92.74,30337.270381266306,60.491,60.5236,60.3348,60.3608,30337.2704
2013-11-14 09:45:00,92.75,92.83,92.55,92.65,47538.81544280905,60.3674,60.4194,60.2372,60.3023,47538.8154
2013-11-14 09:50:00,92.64,92.78,92.61,92.61,36800.88125287631,60.2958,60.3869,60.2762,60.2762,36800.8813
2013-11-14 09:55:00,92.62,92.82,92.6,92.73,64010.59798658938,60.2827,60.4129,60.2697,60.3543,64010.598
2013-11-14 10:00:00,92.76,92.88,92.61,92.68,36488.12588812099,60.3739,60.452,60.2762,60.3218,36488.1259
2013-11-14 10:05:00,92.68,92.78,92.66,92.7,21788.62374462081,60.3218,60.3869,60.3088,60.3348,21788.6237
2013-11-14 10:10:00,92.7,92.95,92.7,92.87,82358.91271890164,60.3348,60.4975,60.3348,60.4455,82358.9127
2013-11-14 10:15:00,92.87,93.15,92.84,93.0,43681.49927749341,60.4455,60.6277,60.4259,60.5301,43681.4993
2013-11-14 10:20:00,93.02,93.25,93.02,93.16,128959.46206744474,60.5431,60.6928,60.5431,60.6342,128959.4621
2013-11-14 10:25:00,93.16,93.24,92.95,92.97,75999.55363554342,60.6342,60.6863,60.4975,60.5105,75999.5536
2013-11-14 10:30:00,92.98,93.14,92.95,93.09,70369.95706994762,60.5171,60.6212,60.4975,60.5886,70369.9571
2013-11-14 10:35:00,93.11,93.12,92.97,93.03,57338.48353847583,60.6017,60.6082,60.5105,60.5496,57338.4835
2013-11-14 10:40:00,93.02,93.05,92.98,93.02,32005.29899329469,60.5431,60.5626,60.5171,60.5431,32005.299
2013-11-14 10:45:00,93.03,93.17,92.95,92.95,66616.89269288373,60.5496,60.6407,60.4975,60.4975,66616.8927
2013-11-14 10:50:00,92.94,93.05,92.94,93.0,46600.549348543085,60.491,60.5626,60.491,60.5301,46600.5493
2013-11-14 10:55:00,92.99,93.1,92.98,93.09,13135.725319723551,60.5236,60.5952,60.5171,60.5886,13135.7253
2013-11-14 11:00:00,93.1,93.1,92.96,93.03,25645.939909936464,60.5952,60.5952,60.504,60.5496,25645.9399
2013-11-14 11:05:00,93.03,93.09,92.99,93.07,31067.032899028723,60.5496,60.5886,60.5236,60.5756,31067.0329
2013-11-14 11:10:00,93.06,93.12,92.97,93.09,34194.58654658195,60.5691,60.6082,60.5105,60.5886,34194.5865
2013-11-14 11:15:00,93.1,93.3,93.1,93.24,23665.15593315276,60.5952,60.7253,60.5952,60.6863,23665.1559
2013-11-14 11:20:00,93.24,93.34,93.22,93.28,27105.464945461303,60.6863,60.7514,60.6733,60.7123,27105.4649
2013-11-14 11:25:00,93.3,93.3,93.12,93.12,26479.954215950656,60.7253,60.7253,60.6082,60.6082,26479.9542
2013-11-14 11:30:00,93.12,93.3,93.07,93.21,38468.90986490469,60.6082,60.7253,60.5756,60.6667,38468.9099
2013-11-14 11:35:00,93.24,93.25,93.05,93.08,20433.35049734775,60.6863,60.6928,60.5626,60.5821,20433.3505
2013-11-14 11:40:00,93.09,93.14,93.04,93.12,34715.84548784082,60.5886,60.6212,60.5561,60.6082,34715.8455
2013-11-14 11:45:00,93.11,93.13,93.02,93.02,11884.703860702262,60.6017,60.6147,60.5431,60.5431,11884.7039
2013-11-14 11:50:00,93.04,93.11,93.02,93.06,23143.89699189388,60.5561,60.6017,60.5431,60.5691,23143.897
2013-11-14 11:55:00,93.03,93.11,92.97,92.98,15220.76108475904,60.5496,60.6017,60.5105,60.5171,15220.7611
2013-11-14 12:00:00,92.98,92.99,92.89,92.95,15637.768237766137,60.5171,60.5236,60.4585,60.4975,15637.7682
2013-11-14 12:05:00,92.97,93.13,92.97,93.09,21163.11301511017,60.5105,60.6147,60.5105,60.5886,21163.113
2013-11-14 12:10:00,93.09,93.21,93.06,93.1,28356.48640448259,60.5886,60.6667,60.5691,60.5952,28356.4864
2013-11-14 12:15:00,93.11,93.16,93.08,93.14,39928.434900429536,60.6017,60.6342,60.5821,60.6212,39928.4349
2013-11-14 12:20:00,93.14,93.21,93.13,93.13,38260.40628840114,60.6212,60.6667,60.6147,60.6147,38260.4063
2013-11-14 12:25:00,93.13,93.16,93.09,93.11,16680.28612028388,60.6147,60.6342,60.5886,60.6017,16680.2861
2013-11-14 12:30:00,93.11,93.13,93.05,93.11,18139.81115580872,60.6017,60.6147,60.5626,60.6017,18139.8112
2013-11-14 12:35:00,93.1,93.1,93.05,93.08,22831.14162713856,60.5952,60.5952,60.5626,60.5821,22831.1416
2013-11-14 12:40:00,93.07,93.09,92.98,93.0,24916.17739217404,60.5756,60.5886,60.5171,60.5301,24916.1774
2013-11-14 12:45:00,92.99,93.0,92.89,92.91,15950.523602521458,60.5236,60.5301,60.4585,60.4715,15950.5236
2013-11-14 12:50:00,92.92,92.94,92.85,92.85,27939.47925147549,60.478,60.491,60.4324,60.4324,27939.4793
2013-11-14 12:55:00,92.87,92.91,92.8,92.9,18348.314732312265,60.4455,60.4715,60.3999,60.465,18348.3147
2013-11-14 13:00:00,92.9,92.99,92.87,92.99,28981.99713399324,60.465,60.5236,60.4455,60.5236,28981.9971
2013-11-14 13:05:00,92.99,93.11,92.99,93.08,20537.602285599525,60.5236,60.6017,60.5236,60.5821,20537.6023
2013-11-14 13:10:00,93.09,93.19,93.07,93.19,20433.35049734775,60.5886,60.6537,60.5756,60.6537,20433.3505
2013-11-14 13:15:00,93.19,93.22,93.1,93.12,59840.52645651841,60.6537,60.6733,60.5952,60.6082,59840.5265
2013-11-14 13:20:00,93.13,93.14,93.05,93.07,23039.645203642107,60.6147,60.6212,60.5626,60.5756,23039.6452
2013-11-14 13:25:00,93.08,93.19,93.07,93.15,55670.45492644744,60.5821,60.6537,60.5756,60.6277,55670.4549
2013-11-14 13:30:00,93.15,93.21,93.07,93.15,49415.34763134099,60.6277,60.6667,60.5756,60.6277,49415.3476
2013-11-14 13:35:00,93.14,93.28,93.07,93.28,55357.69956169212,60.6212,60.7123,60.5756,60.7123,55357.6996
2013-11-14 13:40:00,93.25,93.28,93.12,93.13,33986.0829700784,60.6928,60.7123,60.6082,60.6147,33986.083
2013-11-14 13:45:00,93.13,93.29,93.13,93.22,47017.55650155018,60.6147,60.7188,60.6147,60.6733,47017.5565
2013-11-14 13:50:00,93.23,93.25,93.19,93.25,72976.25177624197,60.6798,60.6928,60.6537,60.6928,72976.2518
2013-11-14 13:55:00,93.26,93.28,93.09,93.18,33569.0758170713,60.6993,60.7123,60.5886,60.6472,33569.0758
2013-11-14 14:00:00,93.18,93.23,93.17,93.21,10216.675248673875,60.6472,60.6798,60.6407,60.6667,10216.6752
2013-11-14 14:05:00,93.22,93.22,93.1,93.11,56817.22459721696,60.6733,60.6733,60.5952,60.6017,56817.2246
2013-11-14 14:10:00,93.11,93.2,93.11,93.11,21058.8612268584,60.6017,60.6602,60.6017,60.6017,21058.8612
2013-11-14 14:15:00,93.12,93.18,93.11,93.17,24603.42202741872,60.6082,60.6472,60.6017,60.6407,24603.422
2013-11-14 14:20:00,93.18,93.24,93.17,93.24,14908.005720003715,60.6472,60.6863,60.6407,60.6863,14908.0057
2013-11-14 14:25:00,93.23,93.25,93.18,93.2,22414.13447413146,60.6798,60.6928,60.6472,60.6602,22414.1345
2013-11-14 14:30:00,93.2,93.21,93.12,93.19,12510.214590212909,60.6602,60.6667,60.6082,60.6537,12510.2146
2013-11-14 14:35:00,93.19,93.19,93.07,93.1,20329.09870909597,60.6537,60.6537,60.5756,60.5952,20329.0987
2013-11-14 14:40:00,93.11,93.2,93.11,93.17,17618.552214549847,60.6017,60.6602,60.6017,60.6407,17618.5522
2013-11-14 14:45:00,93.17,93.3,93.17,93.28,29399.00428700033,60.6407,60.7253,60.6407,60.7123,29399.0043
2013-11-14 14:50:00,93.25,93.27,93.14,93.16,35237.104429099694,60.6928,60.7058,60.6212,60.6342,35237.1044
2013-11-14 14:55:00,93.17,93.25,93.17,93.25,54419.43346742616,60.6407,60.6928,60.6407,60.6928,54419.4335
2013-11-14 15:00:00,93.25,93.26,93.17,93.2,79439.86264785197,60.6928,60.6993,60.6407,60.6602,79439.8626
2013-11-14 15:05:00,93.2,93.33,93.2,93.28,38156.15450014937,60.6602,60.7449,60.6602,60.7123,38156.1545
2013-11-14 15:10:00,93.28,93.36,93.25,93.29,43681.49927749341,60.7123,60.7644,60.6928,60.7188,43681.4993
2013-11-14 15:15:00,93.29,93.36,93.24,93.36,70474.20885819939,60.7188,60.7644,60.6863,60.7644,70474.2089
2013-11-14 15:20:00,93.37,93.42,93.3,93.36,36905.13304112808,60.7709,60.8034,60.7253,60.7644,36905.133
2013-11-14 15:25:00,93.36,93.42,93.32,93.34,32735.06151105712,60.7644,60.8034,60.7383,60.7514,32735.0615
2013-11-14 15:30:00,93.33,93.38,93.27,93.28,58798.00857400067,60.7449,60.7774,60.7058,60.7123,58798.0086
2013-11-14 15:35:00,93.29,93.45,93.29,93.44,71516.72674071713,60.7188,60.823,60.7188,60.8164,71516.7267
2013-11-14 15:40:00,93.44,93.67,93.44,93.63,75582.54648253632,60.8164,60.9661,60.8164,60.9401,75582.5465
2013-11-14 15:45:00,93.63,93.64,93.46,93.49,73289.00714099729,60.9401,60.9466,60.8295,60.849,73289.0071
2013-11-14 15:50:00,93.49,93.59,93.46,93.59,89552.28610827407,60.849,60.9141,60.8295,60.9141,89552.2861
2013-11-14 15:55:00,93.57,93.61,93.48,93.5,154709.65376563295,60.9011,60.9271,60.8425,60.8555,154709.6538
2013-11-15 09:30:00,93.59,93.77,93.53,93.58,325474.08292203915,60.9141,61.0312,60.875,60.9076,325474.0829
2013-11-15 09:35:00,93.62,93.76,93.48,93.61,39615.67953567421,60.9336,61.0247,60.8425,60.9271,39615.6795
2013-11-15 09:40:00,93.65,93.66,93.29,93.39,55357.69956169212,60.9531,60.9596,60.7188,60.7839,55357.6996
2013-11-15 09:45:00,93.39,93.39,93.05,93.1,30233.01859301453,60.7839,60.7839,60.5626,60.5952,30233.0186
2013-11-15 09:50:00,93.1,93.14,92.98,92.99,38260.40628840114,60.5952,60.6212,60.5171,60.5236,38260.4063
2013-11-15 09:55:00,92.97,93.11,92.97,93.05,35237.104429099694,60.5105,60.6017,60.5105,60.5626,35237.1044
2013-11-15 10:00:00,93.04,93.12,92.87,92.87,43264.49212448631,60.5561,60.6082,60.4455,60.4455,43264.4921
2013-11-15 10:05:00,92.87,93.25,92.85,93.25,35341.356217351466,60.4455,60.6928,60.4324,60.6928,35341.3562
2013-11-15 10:10:00,93.23,93.35,93.23,93.32,30441.52216951808,60.6798,60.7579,60.6798,60.7383,30441.5222
2013-11-15 10:15:00,93.29,93.38,93.29,93.38,32213.80256979824,60.7188,60.7774,60.7188,60.7774,32213.8026
2013-11-15 10:20:00,93.38,93.52,93.37,93.4,37217.8884058834,60.7774,60.8685,60.7709,60.7904,37217.8884
2013-11-15 10:25:00,93.4,93.54,93.38,93.49,29711.75965175566,60.7904,60.8815,60.7774,60.849,29711.7597
2013-11-15 10:30:00,93.49,93.5,93.36,93.36,35549.859793855016,60.849,60.8555,60.7644,60.7644,35549.8598
2013-11-15 10:35:00,93.36,93.49,93.36,93.48,18244.062944060493,60.7644,60.849,60.7644,60.8425,18244.0629
2013-11-15 10:40:00,93.49,93.61,93.44,93.49,47434.56365455728,60.849,60.9271,60.8164,60.849,47434.5637
2013-11-15 10:45:00,93.5,93.56,93.45,93.54,22518.38626238324,60.8555,60.8945,60.823,60.8815,22518.3863
2013-11-15 10:50:00,93.54,93.61,93.52,93.52,9799.66809566678,60.8815,60.9271,60.8685,60.8685,9799.6681
2013-11-15 10:55:00,93.53,93.54,93.41,93.46,14490.99856699662,60.875,60.8815,60.7969,60.8295,14490.9986
2013-11-15 11:00:00,93.47,93.58,93.44,93.56,25228.932756929367,60.836,60.9076,60.8164,60.8945,25228.9328
2013-11-15 11:05:00,93.56,93.57,93.46,93.46,12093.207437205812,60.8945,60.9011,60.8295,60.8295,12093.2074
2013-11-15 11:10:00,93.49,93.53,93.47,93.5,33360.57224056776,60.849,60.875,60.836,60.8555,33360.5722
2013-11-15 11:15:00,93.49,93.55,93.47,93.52,23665.15593315276,60.849,60.888,60.836,60.8685,23665.1559
2013-11-15 11:20:00,93.51,93.52,93.47,93.48,9799.66809566678,60.862,60.8685,60.836,60.8425,9799.6681
2013-11-15 11:25:00,93.46,93.58,93.45,93.52,21684.371956369043,60.8295,60.9076,60.823,60.8685,21684.372
2013-11-15 11:30:00,93.53,93.55,93.45,93.5,25333.18454518114,60.875,60.888,60.823,60.8555,25333.1845
2013-11-15 11:35:00,93.52,93.55,93.4,93.41,20433.35049734775,60.8685,60.888,60.7904,60.7969,20433.3505
2013-11-15 11:40:00,93.41,93.45,93.38,93.41,11676.200284198714,60.7969,60.823,60.7774,60.7969,11676.2003
2013-11-15 11:45:00,93.39,93.42,93.39,93.4,7818.8841188830675,60.7839,60.8034,60.7839,60.7904,7818.8841
2013-11-15 11:50:00,93.39,93.4,93.29,93.36,14490.99856699662,60.7839,60.7904,60.7188,60.7644,14490.9986
2013-11-15 11:55:00,93.35,93.36,93.29,93.31,22518.38626238324,60.7579,60.7644,60.7188,60.7318,22518.3863
2013-11-15 12:00:00,93.31,93.37,93.27,93.31,20537.602285599525,60.7318,60.7709,60.7058,60.7318,20537.6023
2013-11-15 12:05:00,93.32,93.4,93.31,93.38,29086.248922245013,60.7383,60.7904,60.7318,60.7774,29086.2489
2013-11-15 12:10:00,93.37,93.45,93.35,93.43,27939.47925147549,60.7709,60.823,60.7579,60.8099,27939.4793
2013-11-15 12:15:00,93.43,93.44,93.41,93.43,7610.380542379519,60.8099,60.8164,60.7969,60.8099,7610.3805
2013-11-15 12:20:00,93.41,93.42,93.34,93.37,10946.437766436296,60.7969,60.8034,60.7514,60.7709,10946.4378
2013-11-15 12:25:00,93.4,93.46,93.36,93.46,42221.97424196856,60.7904,60.8295,60.7644,60.8295,42221.9742
2013-11-15 12:30:00,93.45,93.49,93.44,93.49,28252.234616230817,60.823,60.849,60.8164,60.849,28252.2346
2013-11-15 12:35:00,93.49,93.5,93.46,93.47,38781.665229660015,60.849,60.8555,60.8295,60.836,38781.6652
2013-11-15 12:40:00,93.47,93.52,93.46,93.47,20329.09870909597,60.836,60.8685,60.8295,60.836,20329.0987
2013-11-15 12:45:00,93.48,93.48,93.41,93.42,18035.559367556943,60.8425,60.8425,60.7969,60.8034,18035.5594
2013-11-15 12:50:00,93.43,93.48,93.4,93.44,15012.25750825549,60.8099,60.8425,60.7904,60.8164,15012.2575
2013-11-15 12:55:00,93.44,93.5,93.41,93.48,9799.66809566678,60.8164,60.8555,60.7969,60.8425,9799.6681
2013-11-15 13:00:00,93.47,93.49,93.43,93.48,13239.977107975328,60.836,60.849,60.8099,60.8425,13239.9771
2013-11-15 13:05:00,93.47,93.56,93.47,93.52,18661.07009706759,60.836,60.8945,60.836,60.8685,18661.0701
2013-11-15 13:10:00,93.54,93.57,93.52,93.54,18765.32188531936,60.8815,60.9011,60.8685,60.8815,18765.3219
2013-11-15 13:15:00,93.55,93.61,93.51,93.59,15950.523602521458,60.888,60.9271,60.862,60.9141,15950.5236
2013-11-15 13:20:00,93.6,93.63,93.54,93.54,16471.78254378033,60.9206,60.9401,60.8815,60.8815,16471.7825
2013-11-15 13:25:00,93.54,93.59,93.48,93.49,100290.2202982068,60.8815,60.9141,60.8425,60.849,100290.2203
2013-11-15 13:30:00,93.49,93.6,93.49,93.58,15742.02002601791,60.849,60.9206,60.849,60.9076,15742.02
2013-11-15 13:35:00,93.56,93.61,93.53,93.55,20537.602285599525,60.8945,60.9271,60.875,60.888,20537.6023
2013-11-15 13:40:00,93.55,93.6,93.53,93.6,16263.27896727678,60.888,60.9206,60.875,60.9206,16263.279
2013-11-15 13:45:00,93.6,93.61,93.57,93.61,15116.509296507264,60.9206,60.9271,60.9011,60.9271,15116.5093
2013-11-15 13:50:00,93.59,93.61,93.53,93.56,15637.768237766137,60.9141,60.9271,60.875,60.8945,15637.7682
2013-11-15 13:55:00,93.56,93.6,93.53,93.55,16159.027179025006,60.8945,60.9206,60.875,60.888,16159.0272
2013-11-15 14:00:00,93.55,93.58,93.55,93.56,16159.027179025006,60.888,60.9076,60.888,60.8945,16159.0272
2013-11-15 14:05:00,93.56,93.6,93.54,93.59,22518.38626238324,60.8945,60.9206,60.8815,60.9141,22518.3863
2013-11-15 14:10:00,93.58,93.58,93.52,93.54,22935.39341539033,60.9076,60.9076,60.8685,60.8815,22935.3934
2013-11-15 14:15:00,93.54,93.54,93.45,93.51,25020.429180425817,60.8815,60.8815,60.823,60.862,25020.4292
2013-11-15 14:20:00,93.5,93.52,93.43,93.45,52230.14591413889,60.8555,60.8685,60.8099,60.823,52230.1459
2013-11-15 14:25:00,93.45,93.52,93.45,93.49,33986.0829700784,60.823,60.8685,60.823,60.849,33986.083
2013-11-15 14:30:00,93.5,93.52,93.49,93.52,36592.37767637276,60.8555,60.8685,60.849,60.8685,36592.3777
2013-11-15 14:35:00,93.51,93.54,93.5,93.52,17931.30757930517,60.862,60.8815,60.8555,60.8685,17931.3076
2013-11-15 14:40:00,93.52,93.54,93.5,93.53,18765.32188531936,60.8685,60.8815,60.8555,60.875,18765.3219
2013-11-15 14:45:00,93.53,93.54,93.48,93.51,54836.44062043325,60.875,60.8815,60.8425,60.862,54836.4406
2013-11-15 14:50:00,93.51,93.51,93.43,93.45,29399.00428700033,60.862,60.862,60.8099,60.823,29399.0043
2013-11-15 14:55:00,93.46,93.46,93.4,93.42,22831.14162713856,60.8295,60.8295,60.7904,60.8034,22831.1416
2013-11-15 15:00:00,93.42,93.47,93.41,93.42,60778.79255078438,60.8034,60.836,60.7969,60.8034,60778.7926
2013-11-15 15:05:00,93.42,93.49,93.4,93.47,43368.743912738086,60.8034,60.849,60.7904,60.836,43368.7439
2013-11-15 15:10:00,93.47,93.48,93.42,93.43,48581.33332532679,60.836,60.8425,60.8034,60.8099,48581.3333
2013-11-15 15:15:00,93.43,93.52,93.43,93.51,82880.17166016051,60.8099,60.8685,60.8099,60.862,82880.1717
2013-11-15 15:20:00,93.51,93.55,93.48,93.54,37739.14734714227,60.862,60.888,60.8425,60.8815,37739.1473
2013-11-15 15:25:00,93.54,93.56,93.49,93.51,56608.72102071341,60.8815,60.8945,60.849,60.862,56608.721
2013-11-15 15:30:00,93.51,93.51,93.49,93.49,44411.26179525583,60.862,60.862,60.849,60.849,44411.2618
2013-11-15 15:35:00,93.5,93.52,93.49,93.49,62551.07295106454,60.8555,60.8685,60.849,60.849,62551.073
2013-11-15 15:40:00,93.5,93.52,93.43,93.47,81212.14304813213,60.8555,60.8685,60.8099,60.836,81212.143
2013-11-15 15:45:00,93.47,93.5,93.44,93.49,107170.83832282393,60.836,60.8555,60.8164,60.849,107170.8383
2013-11-15 15:50:00,93.5,93.51,93.47,93.48,91428.818296806,60.8555,60.862,60.836,60.8425,91428.8183
2013-11-15 15:55:00,93.49,93.57,93.48,93.55,211839.63372760525,60.849,60.9011,60.8425,60.888,211839.6337
2013-11-18 09:30:00,93.62,93.77,93.33,93.36,74435.7768117668,60.9336,61.0312,60.7449,60.7644,74435.7768
2013-11-18 09:35:00,93.36,93.41,93.26,93.36,148663.05004703006,60.7644,60.7969,60.6993,60.7644,148663.05
2013-11-18 09:40:00,93.39,93.42,93.08,93.12,31171.2846872805,60.7839,60.8034,60.5821,60.6082,31171.2847
2013-11-18 09:45:00,93.13,93.16,92.99,93.03,41596.46351245792,60.6147,60.6342,60.5236,60.5496,41596.4635
2013-11-18 09:50:00,93.03,93.17,93.02,93.09,26688.457792454206,60.5496,60.6407,60.5431,60.5886,26688.4578
2013-11-18 09:55:00,93.06,93.14,93.01,93.1,36488.12588812099,60.5691,60.6212,60.5366,60.5952,36488.1259
2013-11-18 10:00:00,93.06,93.21,93.05,93.16,60466.03718602906,60.5691,60.6667,60.5626,60.6342,60466.0372
2013-11-18 10:05:00,93.16,93.23,93.11,93.23,51813.1387611318,60.6342,60.6798,60.6017,60.6798,51813.1388
2013-11-18 10:10:00,93.25,93.27,93.07,93.08,36175.37052336566,60.6928,60.7058,60.5756,60.5821,36175.3705
2013-11-18 10:15:00,93.08,93.13,93.05,93.1,26688.457792454206,60.5821,60.6147,60.5626,60.5952,26688.4578
2013-11-18 10:20:00,93.09,93.13,93.0,93.06,60674.54076253261,60.5886,60.6147,60.5301,60.5691,60674.5408
2013-11-18 10:25:00,93.08,93.2,93.07,93.12,26375.70242769888,60.5821,60.6602,60.5756,60.6082,26375.7024
2013-11-18 10:30:00,93.13,93.16,93.05,93.12,29607.507863503884,60.6147,60.6342,60.5626,60.6082,29607.5079
2013-11-18 10:35:00,93.13,93.34,93.1,93.18,24603.42202741872,60.6147,60.7514,60.5952,60.6472,24603.422
2013-11-18 10:40:00,93.16,93.39,93.13,93.34,51917.39054938357,60.6342,60.7839,60.6147,60.7514,51917.3905
2013-11-18 10:45:00,93.34,93.49,93.33,93.48,16367.530755528556,60.7514,60.849,60.7449,60.8425,16367.5308
2013-11-18 10:50:00,93.47,93.53,93.4,93.52,18139.81115580872,60.836,60.875,60.7904,60.8685,18139.8112
2013-11-18 10:55:00,93.52,93.72,93.49,93.69,33673.32760532308,60.8685,60.9987,60.849,60.9792,33673.3276
2013-11-18 11:00:00,93.7,93.72,93.58,93.58,19599.33619133356,60.9857,60.9987,60.9076,60.9076,19599.3362
2013-11-18 11:05:00,93.58,93.63,93.48,93.49,16054.775390773231,60.9076,60.9401,60.8425,60.849,16054.7754
2013-11-18 11:10:00,93.47,93.53,93.4,93.44,15533.516449514362,60.836,60.875,60.7904,60.8164,15533.5164
2013-11-18 11:15:00,93.43,93.43,93.28,93.33,30962.78111077695,60.8099,60.8099,60.7123,60.7449,30962.7811
2013-11-18 11:20:00,93.31,93.34,93.25,93.29,24394.91845091517,60.7318,60.7514,60.6928,60.7188,24394.9185
2013-11-18 11:25:00,93.28,93.34,93.21,93.29,40553.94562994018,60.7123,60.7514,60.6667,60.7188,40553.9456
2013-11-18 11:30:00,93.29,93.29,93.08,93.12,54836.44062043325,60.7188,60.7188,60.5821,60.6082,54836.4406
2013-11-18 11:35:00,93.13,93.25,93.13,93.19,9695.416307415004,60.6147,60.6928,60.6147,60.6537,9695.4163
2013-11-18 11:40:00,93.2,93.21,93.08,93.14,15846.271814269683,60.6602,60.6667,60.5821,60.6212,15846.2718
2013-11-18 11:45:00,93.13,93.19,93.12,93.18,11676.200284198714,60.6147,60.6537,60.6082,60.6472,11676.2003
2013-11-18 11:50:00,93.17,93.24,93.12,93.2,13656.984260982425,60.6407,60.6863,60.6082,60.6602,13656.9843
2013-11-18 11:55:00,93.19,93.22,93.11,93.13,14073.991413989525,60.6537,60.6733,60.6017,60.6147,14073.9914
2013-11-18 12:00:00,93.13,93.2,93.09,93.2,8757.150213149036,60.6147,60.6602,60.5886,60.6602,8757.1502
2013-11-18 12:05:00,93.22,93.24,93.17,93.22,7818.8841188830675,60.6733,60.6863,60.6407,60.6733,7818.8841
2013-11-18 12:10:00,93.2,93.2,93.08,93.17,10946.437766436296,60.6602,60.6602,60.5821,60.6407,10946.4378
2013-11-18 12:15:00,93.17,93.17,93.07,93.12,14699.502143500167,60.6407,60.6407,60.5756,60.6082,14699.5021
2013-11-18 12:20:00,93.13,93.2,93.11,93.17,14386.746778744844,60.6147,60.6602,60.6017,60.6407,14386.7468
2013-11-18 12:25:00,93.18,93.18,93.1,93.12,6567.862659861777,60.6472,60.6472,60.5952,60.6082,6567.8627
2013-11-18 12:30:00,93.11,93.11,93.04,93.08,14386.746778744844,60.6017,60.6017,60.5561,60.5821,14386.7468
2013-11-18 12:35:00,93.07,93.07,92.82,92.84,13448.480684478876,60.5756,60.5756,60.4129,60.4259,13448.4807
2013-11-18 12:40:00,92.82,92.91,92.79,92.83,15116.509296507264,60.4129,60.4715,60.3934,60.4194,15116.5093
2013-11-18 12:45:00,92.84,92.86,92.78,92.83,20641.8540738513,60.4259,60.4389,60.3869,60.4194,20641.8541
2013-11-18 12:50:00,92.82,92.89,92.8,92.89,18973.82546182291,60.4129,60.4585,60.3999,60.4585,18973.8255
2013-11-18 12:55:00,92.88,92.9,92.79,92.79,15637.768237766137,60.452,60.465,60.3934,60.3934,15637.7682
2013-11-18 13:00:00,92.8,92.86,92.74,92.8,37009.38482937985,60.3999,60.4389,60.3608,60.3999,37009.3848
2013-11-18 13:05:00,92.82,92.82,92.75,92.78,33256.32045231598,60.4129,60.4129,60.3674,60.3869,33256.3205
2013-11-18 13:10:00,92.78,92.82,92.72,92.75,33881.83118182663,60.3869,60.4129,60.3478,60.3674,33881.8312
2013-11-18 13:15:00,92.76,92.8,92.75,92.77,23248.148780145657,60.3739,60.3999,60.3674,60.3804,23248.1488
2013-11-18 13:20:00,92.78,92.82,92.75,92.76,25854.44348644001,60.3869,60.4129,60.3674,60.3739,25854.4435
2013-11-18 13:25:00,92.77,92.86,92.75,92.85,17722.804002801622,60.3804,60.4389,60.3674,60.4324,17722.804
2013-11-18 13:30:00,92.85,92.86,92.78,92.8,33152.06866406421,60.4324,60.4389,60.3869,60.3999,33152.0687
2013-11-18 13:35:00,92.78,92.95,92.78,92.95,29086.248922245013,60.3869,60.4975,60.3869,60.4975,29086.2489
2013-11-18 13:40:00,92.95,92.96,92.88,92.89,30962.78111077695,60.4975,60.504,60.452,60.4585,30962.7811
2013-11-18 13:45:00,92.88,92.98,92.86,92.98,19078.07725007469,60.452,60.5171,60.4389,60.5171,19078.0773
2013-11-18 13:50:00,92.98,93.09,92.96,93.08,27313.96852196485,60.5171,60.5886,60.504,60.5821,27313.9685
2013-11-18 13:55:00,93.08,93.17,93.07,93.17,23039.645203642107,60.5821,60.6407,60.5756,60.6407,23039.6452
2013-11-18 14:00:00,93.17,93.17,93.08,93.1,19703.587979585333,60.6407,60.6407,60.5821,60.5952,19703.588
2013-11-18 14:05:00,93.1,93.15,93.08,93.08,12197.459225457584,60.5952,60.6277,60.5821,60.5821,12197.4592
2013-11-18 14:10:00,93.08,93.09,93.02,93.04,16576.034332032104,60.5821,60.5886,60.5431,60.5561,16576.0343
2013-11-18 14:15:00,93.03,93.12,93.02,93.12,12197.459225457584,60.5496,60.6082,60.5431,60.6082,12197.4592
2013-11-18 14:20:00,93.12,93.16,93.11,93.13,75686.7982707881,60.6082,60.6342,60.6017,60.6147,75686.7983
2013-11-18 14:25:00,93.11,93.22,93.11,93.21,17931.30757930517,60.6017,60.6733,60.6017,60.6667,17931.3076
2013-11-18 14:30:00,93.22,93.24,93.19,93.22,15846.271814269683,60.6733,60.6863,60.6537,60.6733,15846.2718
2013-11-18 14:35:00,93.22,93.25,93.21,93.25,12093.207437205812,60.6733,60.6928,60.6667,60.6928,12093.2074
2013-11-18 14:40:00,93.25,93.25,93.14,93.16,27939.47925147549,60.6928,60.6928,60.6212,60.6342,27939.4793
2013-11-18 14:45:00,93.17,93.2,93.14,93.15,70682.71243470293,60.6407,60.6602,60.6212,60.6277,70682.7124
2013-11-18 14:50:00,93.16,93.26,93.16,93.18,41596.46351245792,60.6342,60.6993,60.6342,60.6472,41596.4635
2013-11-18 14:55:00,93.18,93.19,93.12,93.14,21058.8612268584,60.6472,60.6537,60.6082,60.6212,21058.8612
2013-11-18 15:00:00,93.13,93.13,93.04,93.09,51187.62803162115,60.6147,60.6147,60.5561,60.5886,51187.628
2013-11-18 15:05:00,93.09,93.13,93.09,93.09,30024.51501651098,60.5886,60.6147,60.5886,60.5886,30024.515
2013-11-18 15:10:00,93.1,93.11,92.95,92.99,56817.22459721696,60.5952,60.6017,60.4975,60.5236,56817.2246
2013-11-18 15:15:00,92.99,93.08,92.92,93.07,48998.34047833389,60.5236,60.5821,60.478,60.5756,48998.3405
2013-11-18 15:20:00,93.07,93.08,93.0,93.0,38364.65807665292,60.5756,60.5821,60.5301,60.5301,38364.6581
2013-11-18 15:25:00,93.0,93.02,92.9,93.0,55461.9513499439,60.5301,60.5431,60.465,60.5301,55461.9513
2013-11-18 15:30:00,92.99,92.99,92.85,92.98,72559.24462323487,60.5236,60.5236,60.4324,60.5171,72559.2446
2013-11-18 15:35:00,93.01,93.07,92.96,93.02,53168.41200840486,60.5366,60.5756,60.504,60.5431,53168.412
2013-11-18 15:40:00,93.04,93.12,92.97,93.07,63593.59083358228,60.5561,60.6082,60.5105,60.5756,63593.5908
2013-11-18 15:45:00,93.07,93.15,93.02,93.12,61508.5550685468,60.5756,60.6277,60.5431,60.6082,61508.5551
2013-11-18 15:50:00,93.12,93.18,93.02,93.02,55357.69956169212,60.6082,60.6472,60.5431,60.5431,55357.6996
2013-11-18 15:55:00,93.01,93.19,93.0,93.14,111028.15448813955,60.5366,60.6537,60.5301,60.6212,111028.1545
2013-11-19 09:30:00,92.95,93.01,92.37,92.37,65157.3676573589,60.4975,60.5366,60.12,60.12,65157.3677
2013-11-19 09:35:00,92.47,92.73,92.26,92.49,55044.9441969368,60.1851,60.3543,60.0484,60.1981,55044.9442
2013-11-19 09:40:00,92.46,92.46,92.13,92.37,29816.01144000743,60.1786,60.1786,59.9638,60.12,29816.0114
2013-11-19 09:45:00,92.37,92.42,92.09,92.15,41804.96708896147,60.12,60.1526,59.9378,59.9768,41804.9671
2013-11-19 09:50:00,92.17,92.38,92.12,92.31,28981.99713399324,59.9899,60.1265,59.9573,60.081,28981.9971
2013-11-19 09:55:00,92.34,92.4,92.25,92.39,40866.7009946955,60.1005,60.1396,60.0419,60.133,40866.701
2013-11-19 10:00:00,92.39,92.7,92.39,92.67,26792.709580705978,60.133,60.3348,60.133,60.3153,26792.7096
2013-11-19 10:05:00,92.69,93.01,92.64,92.82,47121.80828980196,60.3283,60.5366,60.2958,60.4129,47121.8083
2013-11-19 10:10:00,92.85,93.06,92.81,93.06,60153.28182127373,60.4324,60.5691,60.4064,60.5691,60153.2818
2013-11-19 10:15:00,93.05,93.24,93.05,93.21,97266.91843890536,60.5626,60.6863,60.5626,60.6667,97266.9184
2013-11-19 10:20:00,93.21,93.32,93.21,93.27,27835.22746322372,60.6667,60.7383,60.6667,60.7058,27835.2275
2013-11-19 10:25:00,93.29,93.36,93.2,93.22,18556.81830881581,60.7188,60.7644,60.6602,60.6733,18556.8183
2013-11-19 10:30:00,93.22,93.23,93.1,93.11,36383.87409986921,60.6733,60.6798,60.5952,60.6017,36383.8741
2013-11-19 10:35:00,93.11,93.34,93.1,93.29,31379.788263784045,60.6017,60.7514,60.5952,60.7188,31379.7883
2013-11-19 10:40:00,93.29,93.32,93.12,93.12,60883.04433903616,60.7188,60.7383,60.6082,60.6082,60883.0443
2013-11-19 10:45:00,93.11,93.17,92.99,92.99,41387.95993595437,60.6017,60.6407,60.5236,60.5236,41387.9599
2013-11-19 10:50:00,92.99,93.02,92.78,92.85,39094.42059441534,60.5236,60.5431,60.3869,60.4324,39094.4206
2013-11-19 10:55:00,92.85,92.91,92.78,92.88,33047.81687581243,60.4324,60.4715,60.3869,60.452,33047.8169
2013-11-19 11:00:00,92.87,93.02,92.87,92.97,45036.77252476647,60.4455,60.5431,60.4455,60.5105,45036.7725
2013-11-19 11:05:00,92.98,93.13,92.97,93.1,14073.991413989525,60.5171,60.6147,60.5105,60.5952,14073.9914
2013-11-19 11:10:00,93.04,93.07,92.85,92.85,13969.739625737748,60.5561,60.5756,60.4324,60.4324,13969.7396
2013-11-19 11:15:00,92.86,92.93,92.79,92.92,18556.81830881581,60.4389,60.4845,60.3934,60.478,18556.8183
2013-11-19 11:20:00,92.91,92.91,92.78,92.84,10946.437766436296,60.4715,60.4715,60.3869,60.4259,10946.4378
2013-11-19 11:25:00,92.83,92.89,92.78,92.84,48477.08153707502,60.4194,60.4585,60.3869,60.4259,48477.0815
2013-11-19 11:30:00,92.84,92.93,92.78,92.89,30128.76680476276,60.4259,60.4845,60.3869,60.4585,30128.7668
2013-11-19 11:35:00,92.89,92.91,92.72,92.72,9278.409154407907,60.4585,60.4715,60.3478,60.3478,9278.4092
2013-11-19 11:40:00,92.72,92.76,92.58,92.74,24811.925603922267,60.3478,60.3739,60.2567,60.3608,24811.9256
2013-11-19 11:45:00,92.68,92.82,92.68,92.74,14803.753931751942,60.3218,60.4129,60.3218,60.3608,14803.7539
2013-11-19 11:50:00,92.75,92.82,92.7,92.8,13239.977107975328,60.3674,60.4129,60.3348,60.3999,13239.9771
2013-11-19 11:55:00,92.8,92.86,92.75,92.78,5942.351930351131,60.3999,60.4389,60.3674,60.3869,5942.3519
2013-11-19 12:00:00,92.79,92.8,92.76,92.79,5942.351930351131,60.3934,60.3999,60.3739,60.3934,5942.3519
2013-11-19 12:05:00,92.81,93.0,92.8,93.0,10216.675248673875,60.4064,60.5301,60.3999,60.5301,10216.6752
2013-11-19 12:10:00,93.0,93.0,92.85,92.91,13969.739625737748,60.5301,60.5301,60.4324,60.4715,13969.7396
2013-11-19 12:15:00,92.86,92.91,92.84,92.9,4378.575106574518,60.4389,60.4715,60.4259,60.465,4378.5751
2013-11-19 12:20:00,92.88,93.02,92.83,93.02,20850.357650354847,60.452,60.5431,60.4194,60.5431,20850.3577
2013-11-19 12:25:00,93.03,93.05,92.97,92.97,11050.68955468807,60.5496,60.5626,60.5105,60.5105,11050.6896
2013-11-19 12:30:00,92.96,92.99,92.83,92.85,22414.13447413146,60.504,60.5236,60.4194,60.4324,22414.1345
2013-11-19 12:35:00,92.85,92.88,92.82,92.84,59632.02288001486,60.4324,60.452,60.4129,60.4259,59632.0229
2013-11-19 12:40:00,92.87,92.91,92.85,92.9,11363.444919443393,60.4455,60.4715,60.4324,60.465,11363.4449
2013-11-19 12:45:00,92.91,92.92,92.86,92.86,8340.14306014194,60.4715,60.478,60.4389,60.4389,8340.1431
2013-11-19 12:50:00,92.87,92.92,92.86,92.92,17722.804002801622,60.4455,60.478,60.4389,60.478,17722.804
2013-11-19 12:55:00,92.89,92.9,92.78,92.81,20641.8540738513,60.4585,60.465,60.3869,60.4064,20641.8541
2013-11-19 13:00:00,92.81,92.85,92.77,92.81,10842.18597818452,60.4064,60.4324,60.3804,60.4064,10842.186
2013-11-19 13:05:00,92.8,92.82,92.68,92.73,15116.509296507264,60.3999,60.4129,60.3218,60.3543,15116.5093
2013-11-19 13:10:00,92.75,92.76,92.74,92.74,12510.214590212909,60.3674,60.3739,60.3608,60.3608,12510.2146
2013-11-19 13:15:00,92.74,92.78,92.7,92.7,16784.53790853565,60.3608,60.3869,60.3348,60.3348,16784.5379
2013-11-19 13:20:00,92.7,92.73,92.54,92.55,30962.78111077695,60.3348,60.3543,60.2307,60.2372,30962.7811
2013-11-19 13:25:00,92.56,92.61,92.46,92.5,19807.839767837104,60.2437,60.2762,60.1786,60.2046,19807.8398
2013-11-19 13:30:00,92.47,92.56,92.4,92.54,33464.82402881953,60.1851,60.2437,60.1396,60.2307,33464.824
2013-11-19 13:35:00,92.54,92.64,92.49,92.55,31692.54362853937,60.2307,60.2958,60.1981,60.2372,31692.5436
2013-11-19 13:40:00,92.55,92.67,92.51,92.62,34715.84548784082,60.2372,60.3153,60.2111,60.2827,34715.8455
2013-11-19 13:45:00,92.64,92.7,92.55,92.59,22831.14162713856,60.2958,60.3348,60.2372,60.2632,22831.1416
2013-11-19 13:50:00,92.6,92.62,92.52,92.61,35862.61515861034,60.2697,60.2827,60.2177,60.2762,35862.6152
2013-11-19 13:55:00,92.61,92.73,92.58,92.65,29920.26322825921,60.2762,60.3543,60.2567,60.3023,29920.2632
2013-11-19 14:00:00,92.63,92.74,92.58,92.63,28043.73103972727,60.2892,60.3608,60.2567,60.2892,28043.731
2013-11-19 14:05:00,92.6,92.66,92.5,92.51,28669.24176923792,60.2697,60.3088,60.2046,60.2111,28669.2418
2013-11-19 14:10:00,92.52,92.64,92.44,92.64,26896.96136895776,60.2177,60.2958,60.1656,60.2958,26896.9614
2013-11-19 14:15:00,92.64,92.7,92.61,92.65,15220.76108475904,60.2958,60.3348,60.2762,60.3023,15220.7611
2013-11-19 14:20:00,92.68,92.7,92.59,92.65,13969.739625737748,60.3218,60.3348,60.2632,60.3023,13969.7396
2013-11-19 14:25:00,92.65,92.65,92.58,92.59,9695.416307415004,60.3023,60.3023,60.2567,60.2632,9695.4163
2013-11-19 14:30:00,92.59,92.77,92.59,92.77,14490.99856699662,60.2632,60.3804,60.2632,60.3804,14490.9986
2013-11-19 14:35:00,92.78,93.0,92.78,93.0,28773.493557489688,60.3869,60.5301,60.3869,60.5301,28773.4936
2013-11-19 14:40:00,93.01,93.06,92.76,92.76,28043.73103972727,60.5366,60.5691,60.3739,60.3739,28043.731
2013-11-19 14:45:00,92.77,92.87,92.77,92.86,20954.60943860662,60.3804,60.4455,60.3804,60.4389,20954.6094
2013-11-19 14:50:00,92.87,92.9,92.85,92.88,280541.5621855245,60.4455,60.465,60.4324,60.452,280541.5622
2013-11-19 14:55:00,92.9,92.92,92.8,92.86,28043.73103972727,60.465,60.478,60.3999,60.4389,28043.731
2013-11-19 15:00:00,92.87,93.03,92.87,92.98,39928.434900429536,60.4455,60.5496,60.4455,60.5171,39928.4349
2013-11-19 15:05:00,92.96,93.1,92.96,93.05,36488.12588812099,60.504,60.5952,60.504,60.5626,36488.1259
2013-11-19 15:10:00,93.05,93.11,92.98,93.09,32422.306146301788,60.5626,60.6017,60.5171,60.5886,32422.3061
2013-11-19 15:15:00,93.1,93.27,93.1,93.21,38885.917017911794,60.5952,60.7058,60.5952,60.6667,38885.917
2013-11-19 15:20:00,93.2,93.2,93.02,93.04,28669.24176923792,60.6602,60.6602,60.5431,60.5561,28669.2418
2013-11-19 15:25:00,93.05,93.19,93.05,93.17,34715.84548784082,60.5626,60.6537,60.5626,60.6407,34715.8455
2013-11-19 15:30:00,93.16,93.2,92.92,92.93,55044.9441969368,60.6342,60.6602,60.478,60.4845,55044.9442
2013-11-19 15:35:00,92.93,92.97,92.87,92.9,54419.43346742616,60.4845,60.5105,60.4455,60.465,54419.4335
2013-11-19 15:40:00,92.9,93.02,92.87,93.02,44932.5207365147,60.465,60.5431,60.4455,60.5431,44932.5207
2013-11-19 15:45:00,93.0,93.0,92.91,92.95,101958.2489102352,60.5301,60.5301,60.4715,60.4975,101958.2489
2013-11-19 15:50:00,92.97,93.0,92.85,92.85,67763.66236365326,60.5105,60.5301,60.4324,60.4324,67763.6624
2013-11-19 15:55:00,92.86,92.99,92.84,92.95,101436.98996897634,60.4389,60.5236,60.4259,60.4975,101436.99
2013-11-20 09:30:00,93.17,93.37,93.13,93.25,101541.24175722813,60.6407,60.7709,60.6147,60.6928,101541.2418
2013-11-20 09:35:00,93.28,93.6,93.24,93.27,97058.4148624018,60.7123,60.9206,60.6863,60.7058,97058.4149
2013-11-20 09:40:00,93.26,93.43,93.09,93.17,38260.40628840114,60.6993,60.8099,60.5886,60.6407,38260.4063
2013-11-20 09:45:00,93.18,93.25,92.89,93.22,62342.569374561,60.6472,60.6928,60.4585,60.6733,62342.5694
2013-11-20 09:50:00,93.24,93.29,92.84,92.99,36905.13304112808,60.6863,60.7188,60.4259,60.5236,36905.133
2013-11-20 09:55:00,92.99,93.25,92.98,93.09,36696.62946462453,60.5236,60.6928,60.5171,60.5886,36696.6295
2013-11-20 10:00:00,93.08,93.24,92.91,93.24,24290.6666626634,60.5821,60.6863,60.4715,60.6863,24290.6667
2013-11-20 10:05:00,93.33,93.42,93.23,93.32,21475.868379865493,60.7449,60.8034,60.6798,60.7383,21475.8684
2013-11-20 10:10:00,93.29,93.36,93.25,93.3,70161.45349344406,60.7188,60.7644,60.6928,60.7253,70161.4535
2013-11-20 10:15:00,93.3,93.31,93.14,93.21,18869.573673571136,60.7253,60.7318,60.6212,60.6667,18869.5737
2013-11-20 10:20:00,93.26,93.54,93.21,93.46,60153.28182127373,60.6993,60.8815,60.6667,60.8295,60153.2818
2013-11-20 10:25:00,93.46,93.57,93.35,93.53,32109.550781546463,60.8295,60.9011,60.7579,60.875,32109.5508
2013-11-20 10:30:00,93.58,93.61,93.49,93.49,39511.42774742244,60.9076,60.9271,60.849,60.849,39511.4277
2013-11-20 10:35:00,93.45,93.49,93.3,93.43,54419.43346742616,60.823,60.849,60.7253,60.8099,54419.4335
2013-11-20 10:40:00,93.42,93.49,93.35,93.49,67450.90699889793,60.8034,60.849,60.7579,60.849,67450.907
2013-11-20 10:45:00,93.49,93.58,93.39,93.45,62968.08010407164,60.849,60.9076,60.7839,60.823,62968.0801
2013-11-20 10:50:00,93.44,93.59,93.33,93.58,38260.40628840114,60.8164,60.9141,60.7449,60.9076,38260.4063
2013-11-20 10:55:00,93.55,93.57,93.48,93.56,27001.213157209528,60.888,60.9011,60.8425,60.8945,27001.2132
2013-11-20 11:00:00,93.55,93.55,93.36,93.49,14490.99856699662,60.888,60.888,60.7644,60.849,14490.9986
2013-11-20 11:05:00,93.45,93.53,93.44,93.49,54940.69240868503,60.823,60.875,60.8164,60.849,54940.6924
2013-11-20 11:10:00,93.46,93.5,93.41,93.46,34403.0901230855,60.8295,60.8555,60.7969,60.8295,34403.0901
2013-11-20 11:15:00,93.46,93.48,93.3,93.33,24499.170239166942,60.8295,60.8425,60.7253,60.7449,24499.1702
2013-11-20 11:20:00,93.34,93.42,93.32,93.37,26062.94706294356,60.7514,60.8034,60.7383,60.7709,26062.9471
2013-11-20 11:25:00,93.36,93.44,93.34,93.34,19703.587979585333,60.7644,60.8164,60.7514,60.7514,19703.588
2013-11-20 11:30:00,93.37,93.42,93.31,93.31,40658.19741819195,60.7709,60.8034,60.7318,60.7318,40658.1974
2013-11-20 11:35:00,93.33,93.4,93.21,93.21,12510.214590212909,60.7449,60.7904,60.6667,60.6667,12510.2146
2013-11-20 11:40:00,93.21,93.23,93.11,93.11,39615.67953567421,60.6667,60.6798,60.6017,60.6017,39615.6795
2013-11-20 11:45:00,93.13,93.16,93.03,93.07,34507.34191133727,60.6147,60.6342,60.5496,60.5756,34507.3419
2013-11-20 11:50:00,93.09,93.25,93.02,93.25,52334.39770239067,60.5886,60.6928,60.5431,60.6928,52334.3977
2013-11-20 11:55:00,93.23,93.31,93.22,93.3,14073.991413989525,60.6798,60.7318,60.6733,60.7253,14073.9914
2013-11-20 12:00:00,93.3,93.47,93.3,93.32,17410.048638046297,60.7253,60.836,60.7253,60.7383,17410.0486
2013-11-20 12:05:00,93.35,93.49,93.35,93.41,12718.718166716457,60.7579,60.849,60.7579,60.7969,12718.7182
2013-11-20 12:10:00,93.41,93.45,93.36,93.43,11467.696707695166,60.7969,60.823,60.7644,60.8099,11467.6967
2013-11-20 12:15:00,93.43,93.45,93.35,93.36,46392.045772039535,60.8099,60.823,60.7579,60.7644,46392.0458
2013-11-20 12:20:00,93.35,93.38,93.32,93.35,6776.366236365326,60.7579,60.7774,60.7383,60.7579,6776.3662
2013-11-20 12:25:00,93.38,93.41,93.3,93.32,5525.344777344035,60.7774,60.7969,60.7253,60.7383,5525.3448
2013-11-20 12:30:00,93.33,93.36,93.21,93.22,15533.516449514362,60.7449,60.7644,60.6667,60.6733,15533.5164
2013-11-20 12:35:00,93.22,93.3,93.2,93.25,11050.68955468807,60.6733,60.7253,60.6602,60.6928,11050.6896
2013-11-20 12:40:00,93.26,93.3,93.21,93.24,12405.962801961134,60.6993,60.7253,60.6667,60.6863,12405.9628
2013-11-20 12:45:00,93.24,93.3,93.21,93.21,10842.18597818452,60.6863,60.7253,60.6667,60.6667,10842.186
2013-11-20 12:50:00,93.2,93.2,93.15,93.15,8340.14306014194,60.6602,60.6602,60.6277,60.6277,8340.1431
2013-11-20 12:55:00,93.15,93.17,93.13,93.14,13656.984260982425,60.6277,60.6407,60.6147,60.6212,13656.9843
2013-11-20 13:00:00,93.16,93.21,93.14,93.19,19703.587979585333,60.6342,60.6667,60.6212,60.6537,19703.588
2013-11-20 13:05:00,93.19,93.3,93.19,93.29,14490.99856699662,60.6537,60.7253,60.6537,60.7188,14490.9986
2013-11-20 13:10:00,93.29,93.38,93.29,93.33,11988.955648954035,60.7188,60.7774,60.7188,60.7449,11988.9556
2013-11-20 13:15:00,93.35,93.49,93.33,93.48,41283.7081477026,60.7579,60.849,60.7449,60.8425,41283.7081
2013-11-20 13:20:00,93.49,93.61,93.49,93.6,44098.5064305005,60.849,60.9271,60.849,60.9206,44098.5064
2013-11-20 13:25:00,93.61,93.65,93.61,93.64,21580.120168117268,60.9271,60.9531,60.9271,60.9466,21580.1202
2013-11-20 13:30:00,93.65,93.65,93.56,93.56,15012.25750825549,60.9531,60.9531,60.8945,60.8945,15012.2575
2013-11-20 13:35:00,93.56,93.64,93.56,93.64,12405.962801961134,60.8945,60.9466,60.8945,60.9466,12405.9628
2013-11-20 13:40:00,93.64,93.79,93.64,93.76,27939.47925147549,60.9466,61.0442,60.9466,61.0247,27939.4793
2013-11-20 13:45:00,93.76,93.8,93.74,93.77,22309.88268587969,61.0247,61.0508,61.0117,61.0312,22309.8827
2013-11-20 13:50:00,93.77,93.81,93.74,93.76,15637.768237766137,61.0312,61.0573,61.0117,61.0247,15637.7682
2013-11-20 13:55:00,93.75,93.79,93.74,93.77,13239.977107975328,61.0182,61.0442,61.0117,61.0312,13239.9771
2013-11-20 14:00:00,93.76,93.77,93.52,93.58,34090.33475833017,61.0247,61.0312,60.8685,60.9076,34090.3348
2013-11-20 14:05:00,93.58,93.6,93.34,93.39,16888.789696787426,60.9076,60.9206,60.7514,60.7839,16888.7897
2013-11-20 14:10:00,93.41,93.44,93.09,93.19,39615.67953567421,60.7969,60.8164,60.5886,60.6537,39615.6795
2013-11-20 14:15:00,93.15,93.7,93.15,93.7,16576.034332032104,60.6277,60.9857,60.6277,60.9857,16576.0343
2013-11-20 14:20:00,93.7,93.74,93.54,93.7,15220.76108475904,60.9857,61.0117,60.8815,60.9857,15220.7611
2013-11-20 14:25:00,93.7,93.73,93.61,93.7,22205.630897627914,60.9857,61.0052,60.9271,60.9857,22205.6309
2013-11-20 14:30:00,93.64,93.65,93.52,93.53,15637.768237766137,60.9466,60.9531,60.8685,60.875,15637.7682
2013-11-20 14:35:00,93.51,93.51,93.26,93.26,34090.33475833017,60.862,60.862,60.6993,60.6993,34090.3348
2013-11-20 14:40:00,93.29,93.3,93.16,93.28,25541.68812168469,60.7188,60.7253,60.6342,60.7123,25541.6881
2013-11-20 14:45:00,93.27,93.49,93.25,93.49,18973.82546182291,60.7058,60.849,60.6928,60.849,18973.8255
2013-11-20 14:50:00,93.49,93.49,93.35,93.39,26375.70242769888,60.849,60.849,60.7579,60.7839,26375.7024
2013-11-20 14:55:00,93.39,93.39,93.26,93.33,21371.61659161372,60.7839,60.7839,60.6993,60.7449,21371.6166
2013-11-20 15:00:00,93.36,93.38,93.17,93.18,23873.6595096563,60.7644,60.7774,60.6407,60.6472,23873.6595
2013-11-20 15:05:00,93.16,93.24,93.03,93.04,44932.5207365147,60.6342,60.6863,60.5496,60.5561,44932.5207
2013-11-20 15:10:00,93.07,93.16,93.04,93.12,59736.27466826664,60.5756,60.6342,60.5561,60.6082,59736.2747
2013-11-20 15:15:00,93.11,93.14,93.04,93.05,34298.83833483372,60.6017,60.6212,60.5561,60.5626,34298.8383
2013-11-20 15:20:00,93.05,93.23,93.01,93.2,24186.414874411625,60.5626,60.6798,60.5366,60.6602,24186.4149
2013-11-20 15:25:00,93.21,93.25,93.17,93.18,29294.75249874856,60.6667,60.6928,60.6407,60.6472,29294.7525
2013-11-20 15:30:00,93.18,93.21,93.02,93.02,38468.90986490469,60.6472,60.6667,60.5431,60.5431,38468.9099
2013-11-20 15:35:00,93.02,93.12,93.02,93.11,45975.03861903244,60.5431,60.6082,60.5431,60.6017,45975.0386
2013-11-20 15:40:00,93.11,93.3,93.08,93.2,36488.12588812099,60.6017,60.7253,60.5821,60.6602,36488.1259
2013-11-20 15:45:00,93.18,93.2,93.03,93.13,69848.69812868875,60.6472,60.6602,60.5496,60.6147,69848.6981
2013-11-20 15:50:00,93.12,93.14,93.02,93.07,54210.929890922605,60.6082,60.6212,60.5431,60.5756,54210.9299
2013-11-20 15:55:00,93.07,93.26,93.06,93.21,131982.76392674618,60.5756,60.6993,60.5691,60.6667,131982.7639
2013-11-21 09:30:00,93.52,93.52,93.22,93.22,43472.99570098986,60.8685,60.8685,60.6733,60.6733,43472.9957
2013-11-21 09:35:00,93.24,93.47,93.17,93.27,19495.084403081783,60.6863,60.836,60.6407,60.7058,19495.0844
2013-11-21 09:40:00,93.22,93.45,93.21,93.4,21997.127321124364,60.6733,60.823,60.6667,60.7904,21997.1273
2013-11-21 09:45:00,93.42,93.49,93.36,93.38,25854.44348644001,60.8034,60.849,60.7644,60.7774,25854.4435
2013-11-21 09:50:00,93.36,93.39,93.23,93.23,10425.178825177423,60.7644,60.7839,60.6798,60.6798,10425.1788
2013-11-21 09:55:00,93.25,93.51,93.21,93.45,14908.005720003715,60.6928,60.862,60.6667,60.823,14908.0057
2013-11-21 10:00:00,93.47,93.47,93.18,93.24,24707.673815670496,60.836,60.836,60.6472,60.6863,24707.6738
2013-11-21 10:05:00,93.27,93.48,93.25,93.42,22726.889838886786,60.7058,60.8425,60.6928,60.8034,22726.8898
2013-11-21 10:10:00,93.43,93.54,93.37,93.49,24707.673815670496,60.8099,60.8815,60.7709,60.849,24707.6738
2013-11-21 10:15:00,93.49,93.51,93.4,93.44,28147.982827979045,60.849,60.862,60.7904,60.8164,28147.9828
2013-11-21 10:20:00,93.47,93.54,93.38,93.4,25437.43633343292,60.836,60.8815,60.7774,60.7904,25437.4363
2013-11-21 10:25:00,93.42,93.45,93.36,93.45,18244.062944060493,60.8034,60.823,60.7644,60.823,18244.0629
2013-11-21 10:30:00,93.47,93.76,93.45,93.75,40449.69384168841,60.836,61.0247,60.823,61.0182,40449.6938
2013-11-21 10:35:00,93.75,93.81,93.73,93.77,38051.9027118976,61.0182,61.0573,61.0052,61.0312,38051.9027
2013-11-21 10:40:00,93.76,93.97,93.76,93.91,43785.75106574518,61.0247,61.1614,61.0247,61.1224,43785.7511
2013-11-21 10:45:00,93.91,94.22,93.88,94.19,61612.806856798576,61.1224,61.3241,61.1028,61.3046,61612.8069
2013-11-21 10:50:00,94.18,94.25,94.03,94.03,29711.75965175566,61.2981,61.3436,61.2005,61.2005,29711.7597
2013-11-21 10:55:00,94.03,94.05,93.96,94.03,18452.56652056404,61.2005,61.2135,61.1549,61.2005,18452.5665
2013-11-21 11:00:00,94.01,94.1,93.97,94.03,26167.19885119533,61.1874,61.246,61.1614,61.2005,26167.1989
2013-11-21 11:05:00,94.02,94.08,93.82,93.88,32839.31329930889,61.1939,61.233,61.0638,61.1028,32839.3133
2013-11-21 11:10:00,93.91,94.1,93.89,94.1,21163.11301511017,61.1224,61.246,61.1093,61.246,21163.113
2013-11-21 11:15:00,94.13,94.2,94.09,94.19,16576.034332032104,61.2655,61.3111,61.2395,61.3046,16576.0343
2013-11-21 11:20:00,94.2,94.27,94.17,94.24,34611.593699589044,61.3111,61.3567,61.2916,61.3371,34611.5937
2013-11-21 11:25:00,94.25,94.28,94.2,94.21,65574.37481036599,61.3436,61.3632,61.3111,61.3176,65574.3748
2013-11-21 11:30:00,94.22,94.39,94.19,94.36,32943.56508756066,61.3241,61.4348,61.3046,61.4152,32943.5651
2013-11-21 11:35:00,94.31,94.35,94.16,94.18,24916.17739217404,61.3827,61.4087,61.2851,61.2981,24916.1774
2013-11-21 11:40:00,94.19,94.3,94.15,94.26,51813.1387611318,61.3046,61.3762,61.2786,61.3502,51813.1388
2013-11-21 11:45:00,94.27,94.36,94.23,94.25,26271.450639447103,61.3567,61.4152,61.3306,61.3436,26271.4506
2013-11-21 11:50:00,94.28,94.41,94.23,94.32,28460.738192734367,61.3632,61.4478,61.3306,61.3892,28460.7382
2013-11-21 11:55:00,94.37,94.37,94.21,94.22,15220.76108475904,61.4217,61.4217,61.3176,61.3241,15220.7611
2013-11-21 12:00:00,94.21,94.25,94.16,94.18,38156.15450014937,61.3176,61.3436,61.2851,61.2981,38156.1545
2013-11-21 12:05:00,94.16,94.22,93.96,94.01,23248.148780145657,61.2851,61.3241,61.1549,61.1874,23248.1488
2013-11-21 12:10:00,94.0,94.2,93.98,94.18,13344.228896227103,61.1809,61.3111,61.1679,61.2981,13344.2289
2013-11-21 12:15:00,94.2,94.24,94.15,94.24,8340.14306014194,61.3111,61.3371,61.2786,61.3371,8340.1431
2013-11-21 12:20:00,94.23,94.29,94.15,94.16,10008.171672170329,61.3306,61.3697,61.2786,61.2851,10008.1717
2013-11-21 12:25:00,94.15,94.15,94.07,94.15,21580.120168117268,61.2786,61.2786,61.2265,61.2786,21580.1202
2013-11-21 12:30:00,94.17,94.2,94.12,94.14,13135.725319723551,61.2916,61.3111,61.259,61.272,13135.7253
2013-11-21 12:35:00,94.11,94.18,94.06,94.09,6150.85550685468,61.2525,61.2981,61.22,61.2395,6150.8555
2013-11-21 12:40:00,94.11,94.11,94.03,94.05,12822.969954968232,61.2525,61.2525,61.2005,61.2135,12822.97
2013-11-21 12:45:00,94.06,94.06,93.96,93.99,24499.170239166942,61.22,61.22,61.1549,61.1744,24499.1702
2013-11-21 12:50:00,93.99,94.09,93.96,94.06,22414.13447413146,61.1744,61.2395,61.1549,61.22,22414.1345
2013-11-21 12:55:00,94.05,94.07,93.93,94.05,29711.75965175566,61.2135,61.2265,61.1354,61.2135,29711.7597
2013-11-21 13:00:00,94.03,94.15,94.02,94.14,23560.90414490098,61.2005,61.2786,61.1939,61.272,23560.9041
2013-11-21 13:05:00,94.17,94.3,94.14,94.29,18869.573673571136,61.2916,61.3762,61.272,61.3697,18869.5737
2013-11-21 13:10:00,94.28,94.33,94.22,94.33,12093.207437205812,61.3632,61.3957,61.3241,61.3957,12093.2074
2013-11-21 13:15:00,94.33,94.35,94.26,94.31,13135.725319723551,61.3957,61.4087,61.3502,61.3827,13135.7253
2013-11-21 13:20:00,94.31,94.35,94.3,94.31,17931.30757930517,61.3827,61.4087,61.3762,61.3827,17931.3076
2013-11-21 13:25:00,94.31,94.32,94.2,94.22,9278.409154407907,61.3827,61.3892,61.3111,61.3241,9278.4092
2013-11-21 13:30:00,94.21,94.31,94.21,94.29,16993.0414850392,61.3176,61.3827,61.3176,61.3697,16993.0415
2013-11-21 13:35:00,94.29,94.31,94.24,94.31,33569.0758170713,61.3697,61.3827,61.3371,61.3827,33569.0758
2013-11-21 13:40:00,94.31,94.43,94.31,94.42,24707.673815670496,61.3827,61.4608,61.3827,61.4543,24707.6738
2013-11-21 13:45:00,94.43,94.51,94.43,94.5,20641.8540738513,61.4608,61.5129,61.4608,61.5064,20641.8541
2013-11-21 13:50:00,94.49,94.58,94.49,94.55,31379.788263784045,61.4999,61.5584,61.4999,61.5389,31379.7883
2013-11-21 13:55:00,94.53,94.57,94.5,94.57,19912.09155608888,61.5259,61.5519,61.5064,61.5519,19912.0916
2013-11-21 14:00:00,94.56,94.57,94.51,94.53,14490.99856699662,61.5454,61.5519,61.5129,61.5259,14490.9986
2013-11-21 14:05:00,94.53,94.56,94.5,94.52,15220.76108475904,61.5259,61.5454,61.5064,61.5194,15220.7611
2013-11-21 14:10:00,94.54,94.54,94.35,94.39,37217.8884058834,61.5324,61.5324,61.4087,61.4348,37217.8884
2013-11-21 14:15:00,94.39,94.39,94.34,94.39,15116.509296507264,61.4348,61.4348,61.4022,61.4348,15116.5093
2013-11-21 14:20:00,94.39,94.39,94.31,94.37,12301.71101370936,61.4348,61.4348,61.3827,61.4217,12301.711
2013-11-21 14:25:00,94.36,94.38,94.33,94.33,17097.293273290976,61.4152,61.4283,61.3957,61.3957,17097.2933
2013-11-21 14:30:00,94.32,94.32,94.2,94.25,19807.839767837104,61.3892,61.3892,61.3111,61.3436,19807.8398
2013-11-21 14:35:00,94.23,94.28,94.2,94.23,13552.732472730651,61.3306,61.3632,61.3111,61.3306,13552.7325
2013-11-21 14:40:00,94.22,94.36,94.21,94.33,15637.768237766137,61.3241,61.4152,61.3176,61.3957,15637.7682
2013-11-21 14:45:00,94.35,94.38,94.27,94.29,22518.38626238324,61.4087,61.4283,61.3567,61.3697,22518.3863
2013-11-21 14:50:00,94.29,94.35,94.27,94.31,18556.81830881581,61.3697,61.4087,61.3567,61.3827,18556.8183
2013-11-21 14:55:00,94.31,94.38,94.31,94.38,23456.652356649203,61.3827,61.4283,61.3827,61.4283,23456.6524
2013-11-21 15:00:00,94.38,94.41,94.24,94.33,38677.41344140824,61.4283,61.4478,61.3371,61.3957,38677.4134
2013-11-21 15:05:00,94.34,94.39,94.26,94.33,43681.49927749341,61.4022,61.4348,61.3502,61.3957,43681.4993
2013-11-21 15:10:00,94.34,94.43,94.34,94.39,28356.48640448259,61.4022,61.4608,61.4022,61.4348,28356.4864
2013-11-21 15:15:00,94.39,94.47,94.33,94.4,40136.93847693308,61.4348,61.4868,61.3957,61.4413,40136.9385
2013-11-21 15:20:00,94.4,94.45,94.39,94.43,81524.89841288746,61.4413,61.4738,61.4348,61.4608,81524.8984
2013-11-21 15:25:00,94.43,94.43,94.35,94.42,30858.529322525173,61.4608,61.4608,61.4087,61.4543,30858.5293
2013-11-21 15:30:00,94.43,94.45,94.36,94.41,44932.5207365147,61.4608,61.4738,61.4152,61.4478,44932.5207
2013-11-21 15:35:00,94.41,94.58,94.41,94.57,49519.59941959276,61.4478,61.5584,61.4478,61.5519,49519.5994
2013-11-21 15:40:00,94.57,94.57,94.45,94.55,54002.426314419055,61.5519,61.5519,61.4738,61.5389,54002.4263
2013-11-21 15:45:00,94.56,94.56,94.41,94.45,95390.38625037344,61.5454,61.5454,61.4478,61.4738,95390.3863
2013-11-21 15:50:00,94.47,94.53,94.44,94.52,87258.74676673504,61.4868,61.5259,61.4673,61.5194,87258.7468
2013-11-21 15:55:00,94.52,94.69,94.49,94.64,220388.2803642508,61.5194,61.63,61.4999,61.5975,220388.2804
2013-11-22 09:30:00,94.74,94.74,93.96,94.07,106128.32044030615,61.6626,61.6626,61.1549,61.2265,106128.3204
2013-11-22 09:35:00,94.11,94.39,94.09,94.13,36175.37052336566,61.2525,61.4348,61.2395,61.2655,36175.3705
2013-11-22 09:40:00,94.14,94.29,94.09,94.13,31171.2846872805,61.272,61.3697,61.2395,61.2655,31171.2847
2013-11-22 09:45:00,94.18,94.26,94.06,94.26,29920.26322825921,61.2981,61.3502,61.22,61.3502,29920.2632
2013-11-22 09:50:00,94.26,94.28,94.14,94.17,21058.8612268584,61.3502,61.3632,61.272,61.2916,21058.8612
2013-11-22 09:55:00,94.17,94.33,94.08,94.24,72037.985681976,61.2916,61.3957,61.233,61.3371,72037.9857
2013-11-22 10:00:00,94.23,94.5,94.2,94.48,80482.38053036972,61.3306,61.5064,61.3111,61.4933,80482.3805
2013-11-22 10:05:00,94.49,94.73,94.43,94.53,122287.34761933118,61.4999,61.6561,61.4608,61.5259,122287.3476
2013-11-22 10:10:00,94.53,94.78,94.39,94.74,49623.851207844535,61.5259,61.6886,61.4348,61.6626,49623.8512
2013-11-22 10:15:00,94.73,95.05,94.7,94.91,86528.98424897261,61.6561,61.8643,61.6365,61.7732,86528.9842
2013-11-22 10:20:00,94.9,94.99,94.83,94.94,84026.94133093003,61.7667,61.8253,61.7211,61.7927,84026.9413
2013-11-22 10:25:00,94.95,95.02,94.64,94.74,51708.88697288002,61.7992,61.8448,61.5975,61.6626,51708.887
2013-11-22 10:30:00,94.74,94.74,94.54,94.55,36800.88125287631,61.6626,61.6626,61.5324,61.5389,36800.8813
2013-11-22 10:35:00,94.54,94.61,94.43,94.6,44932.5207365147,61.5324,61.578,61.4608,61.5714,44932.5207
2013-11-22 10:40:00,94.58,94.65,94.49,94.54,29711.75965175566,61.5584,61.604,61.4999,61.5324,29711.7597
2013-11-22 10:45:00,94.56,94.57,94.4,94.52,32526.557934553563,61.5454,61.5519,61.4413,61.5194,32526.5579
2013-11-22 10:50:00,94.52,94.59,94.48,94.59,19912.09155608888,61.5194,61.5649,61.4933,61.5649,19912.0916
2013-11-22 10:55:00,94.61,94.66,94.5,94.5,39824.18311217776,61.578,61.6105,61.5064,61.5064,39824.1831
2013-11-22 11:00:00,94.5,94.64,94.5,94.62,10425.178825177423,61.5064,61.5975,61.5064,61.5845,10425.1788
2013-11-22 11:05:00,94.61,94.66,94.52,94.57,10842.18597818452,61.578,61.6105,61.5194,61.5519,10842.186
2013-11-22 11:10:00,94.55,94.57,94.43,94.45,19286.58082657824,61.5389,61.5519,61.4608,61.4738,19286.5808
2013-11-22 11:15:00,94.43,94.52,94.43,94.49,14699.502143500167,61.4608,61.5194,61.4608,61.4999,14699.5021
2013-11-22 11:20:00,94.48,94.51,94.43,94.45,20433.35049734775,61.4933,61.5129,61.4608,61.4738,20433.3505
2013-11-22 11:25:00,94.46,94.5,94.45,94.46,8027.387695386616,61.4803,61.5064,61.4738,61.4803,8027.3877
2013-11-22 11:30:00,94.47,94.47,94.35,94.39,28877.745345741463,61.4868,61.4868,61.4087,61.4348,28877.7453
2013-11-22 11:35:00,94.42,94.45,94.35,94.38,10842.18597818452,61.4543,61.4738,61.4087,61.4283,10842.186
2013-11-22 11:40:00,94.39,94.43,94.37,94.43,9695.416307415004,61.4348,61.4608,61.4217,61.4608,9695.4163
2013-11-22 11:45:00,94.43,94.49,94.43,94.48,14490.99856699662,61.4608,61.4999,61.4608,61.4933,14490.9986
2013-11-22 11:50:00,94.49,94.65,94.48,94.65,19182.32903832646,61.4999,61.604,61.4933,61.604,19182.329
2013-11-22 11:55:00,94.64,94.85,94.64,94.84,23248.148780145657,61.5975,61.7342,61.5975,61.7277,23248.1488
2013-11-22 12:00:00,94.83,94.86,94.67,94.69,10842.18597818452,61.7211,61.7407,61.617,61.63,10842.186
2013-11-22 12:05:00,94.68,94.69,94.55,94.6,20120.59513259243,61.6235,61.63,61.5389,61.5714,20120.5951
2013-11-22 12:10:00,94.62,94.7,94.62,94.68,8027.387695386616,61.5845,61.6365,61.5845,61.6235,8027.3877
2013-11-22 12:15:00,94.68,94.72,94.65,94.67,11676.200284198714,61.6235,61.6495,61.604,61.617,11676.2003
2013-11-22 12:20:00,94.67,94.73,94.59,94.59,9591.16451916323,61.617,61.6561,61.5649,61.5649,9591.1645
2013-11-22 12:25:00,94.62,94.7,94.56,94.67,15429.264661262589,61.5845,61.6365,61.5454,61.617,15429.2647
2013-11-22 12:30:00,94.67,94.79,94.66,94.78,5838.100142099357,61.617,61.6951,61.6105,61.6886,5838.1001
2013-11-22 12:35:00,94.79,94.82,94.77,94.78,6463.6108716100025,61.6951,61.7146,61.6821,61.6886,6463.6109
2013-11-22 12:40:00,94.77,94.9,94.77,94.9,7089.121601120648,61.6821,61.7667,61.6821,61.7667,7089.1216
2013-11-22 12:45:00,94.9,94.92,94.82,94.84,11050.68955468807,61.7667,61.7797,61.7146,61.7277,11050.6896
2013-11-22 12:50:00,94.82,94.87,94.8,94.83,13344.228896227103,61.7146,61.7472,61.7016,61.7211,13344.2289
2013-11-22 12:55:00,94.84,94.87,94.84,94.85,19078.07725007469,61.7277,61.7472,61.7277,61.7342,19078.0773
2013-11-22 13:00:00,94.84,94.86,94.83,94.86,8965.653789652584,61.7277,61.7407,61.7211,61.7407,8965.6538
2013-11-22 13:05:00,94.86,94.96,94.84,94.9,18556.81830881581,61.7407,61.8058,61.7277,61.7667,18556.8183
2013-11-22 13:10:00,94.89,94.96,94.87,94.94,27105.464945461303,61.7602,61.8058,61.7472,61.7927,27105.4649
2013-11-22 13:15:00,94.95,94.95,94.9,94.93,13135.725319723551,61.7992,61.7992,61.7667,61.7862,13135.7253
2013-11-22 13:20:00,94.94,94.98,94.85,94.85,18244.062944060493,61.7927,61.8188,61.7342,61.7342,18244.0629
2013-11-22 13:25:00,94.85,94.89,94.79,94.79,13135.725319723551,61.7342,61.7602,61.6951,61.6951,13135.7253
2013-11-22 13:30:00,94.77,94.8,94.72,94.73,54002.426314419055,61.6821,61.7016,61.6495,61.6561,54002.4263
2013-11-22 13:35:00,94.74,94.74,94.62,94.67,186193.6938176688,61.6626,61.6626,61.5845,61.617,186193.6938
2013-11-22 13:40:00,94.7,94.82,94.68,94.81,22309.88268587969,61.6365,61.7146,61.6235,61.7081,22309.8827
2013-11-22 13:45:00,94.82,94.83,94.7,94.78,19599.33619133356,61.7146,61.7211,61.6365,61.6886,19599.3362
2013-11-22 13:50:00,94.78,94.78,94.69,94.73,12405.962801961134,61.6886,61.6886,61.63,61.6561,12405.9628
2013-11-22 13:55:00,94.73,94.79,94.71,94.77,17827.055791053393,61.6561,61.6951,61.643,61.6821,17827.0558
2013-11-22 14:00:00,94.78,94.78,94.66,94.73,26167.19885119533,61.6886,61.6886,61.6105,61.6561,26167.1989
2013-11-22 14:05:00,94.72,94.82,94.69,94.81,43681.49927749341,61.6495,61.7146,61.63,61.7081,43681.4993
2013-11-22 14:10:00,94.81,94.84,94.77,94.79,16367.530755528556,61.7081,61.7277,61.6821,61.6951,16367.5308
2013-11-22 14:15:00,94.8,94.9,94.8,94.82,15742.02002601791,61.7016,61.7667,61.7016,61.7146,15742.02
2013-11-22 14:20:00,94.81,94.85,94.74,94.74,18556.81830881581,61.7081,61.7342,61.6626,61.6626,18556.8183
2013-11-22 14:25:00,94.73,94.77,94.7,94.76,29294.75249874856,61.6561,61.6821,61.6365,61.6756,29294.7525
2013-11-22 14:30:00,94.76,94.78,94.72,94.74,13761.2360492342,61.6756,61.6886,61.6495,61.6626,13761.236
2013-11-22 14:35:00,94.73,94.74,94.69,94.71,34611.593699589044,61.6561,61.6626,61.63,61.643,34611.5937
2013-11-22 14:40:00,94.7,94.75,94.68,94.74,118847.03860702264,61.6365,61.6691,61.6235,61.6626,118847.0386
2013-11-22 14:45:00,94.74,94.76,94.71,94.73,13239.977107975328,61.6626,61.6756,61.643,61.6561,13239.9771
2013-11-22 14:50:00,94.73,94.78,94.69,94.78,17097.293273290976,61.6561,61.6886,61.63,61.6886,17097.2933
2013-11-22 14:55:00,94.79,94.8,94.73,94.8,18765.32188531936,61.6951,61.7016,61.6561,61.7016,18765.3219
2013-11-22 15:00:00,94.81,94.9,94.81,94.89,19703.587979585333,61.7081,61.7667,61.7081,61.7602,19703.588
2013-11-22 15:05:00,94.9,94.98,94.9,94.96,63072.33189232341,61.7667,61.8188,61.7667,61.8058,63072.3319
2013-11-22 15:10:00,94.94,95.06,94.9,95.06,47747.3190193126,61.7927,61.8708,61.7667,61.8708,47747.319
2013-11-22 15:15:00,95.07,95.12,95.03,95.07,32839.31329930889,61.8773,61.9099,61.8513,61.8773,32839.3133
2013-11-22 15:20:00,95.06,95.14,95.05,95.11,35028.600852596144,61.8708,61.9229,61.8643,61.9034,35028.6009
2013-11-22 15:25:00,95.11,95.14,95.1,95.1,33360.57224056776,61.9034,61.9229,61.8969,61.8969,33360.5722
2013-11-22 15:30:00,95.11,95.11,95.05,95.1,52542.90127889421,61.9034,61.9034,61.8643,61.8969,52542.9013
2013-11-22 15:35:00,95.1,95.18,95.1,95.18,55774.70671469922,61.8969,61.9489,61.8969,61.9489,55774.7067
2013-11-22 15:40:00,95.17,95.25,95.14,95.22,68389.1730931639,61.9424,61.9945,61.9229,61.975,68389.1731
2013-11-22 15:45:00,95.22,95.3,95.2,95.27,81837.65377764277,61.975,62.027,61.962,62.0075,81837.6538
2013-11-22 15:50:00,95.26,95.34,95.25,95.33,115198.22601821054,62.001,62.0531,61.9945,62.0466,115198.226
2013-11-22 15:55:00,95.34,95.37,95.26,95.31,225705.1215650912,62.0531,62.0726,62.001,62.0336,225705.1216
2013-11-25 09:30:00,95.26,95.26,94.48,94.49,147203.52501150523,62.001,62.001,61.4933,61.4999,147203.525
2013-11-25 09:35:00,94.58,94.58,94.29,94.43,54523.68525567793,61.5584,61.5584,61.3697,61.4608,54523.6853
2013-11-25 09:40:00,94.41,94.48,94.29,94.33,59632.02288001486,61.4478,61.4933,61.3697,61.3957,59632.0229
2013-11-25 09:45:00,94.32,94.32,94.15,94.2,46913.30471329841,61.3892,61.3892,61.2786,61.3111,46913.3047
2013-11-25 09:50:00,94.2,94.2,93.93,93.93,62968.08010407164,61.3111,61.3111,61.1354,61.1354,62968.0801
2013-11-25 09:55:00,93.97,94.01,93.88,93.92,45766.53504252889,61.1614,61.1874,61.1028,61.1289,45766.535
2013-11-25 10:00:00,93.92,93.92,93.73,93.77,62029.81400980567,61.1289,61.1289,61.0052,61.0312,62029.814
2013-11-25 10:05:00,93.78,94.06,93.73,94.0,39824.18311217776,61.0377,61.22,61.0052,61.1809,39824.1831
2013-11-25 10:10:00,94.02,94.2,94.01,94.18,101019.98281596924,61.1939,61.3111,61.1874,61.2981,101019.9828
2013-11-25 10:15:00,94.16,94.26,94.06,94.18,43785.75106574518,61.2851,61.3502,61.22,61.2981,43785.7511
2013-11-25 10:20:00,94.2,94.42,94.15,94.29,64740.36050435181,61.3111,61.4543,61.2786,61.3697,64740.3605
2013-11-25 10:25:00,94.32,94.37,94.27,94.37,21267.364803361943,61.3892,61.4217,61.3567,61.4217,21267.3648
2013-11-25 10:30:00,94.37,94.39,94.22,94.22,19495.084403081783,61.4217,61.4348,61.3241,61.3241,19495.0844
2013-11-25 10:35:00,94.2,94.47,94.17,94.42,24290.6666626634,61.3111,61.4868,61.2916,61.4543,24290.6667
2013-11-25 10:40:00,94.42,94.49,94.37,94.47,38677.41344140824,61.4543,61.4999,61.4217,61.4868,38677.4134
2013-11-25 10:45:00,94.45,94.48,94.38,94.43,51708.88697288002,61.4738,61.4933,61.4283,61.4608,51708.887
2013-11-25 10:50:00,94.44,94.48,94.37,94.46,79544.11443610374,61.4673,61.4933,61.4217,61.4803,79544.1144
2013-11-25 10:55:00,94.45,94.48,94.41,94.44,73601.76250575262,61.4738,61.4933,61.4478,61.4673,73601.7625
2013-11-25 11:00:00,94.45,94.46,94.32,94.36,57755.490691482926,61.4738,61.4803,61.3892,61.4152,57755.4907
2013-11-25 11:05:00,94.36,94.36,94.19,94.22,18765.32188531936,61.4152,61.4152,61.3046,61.3241,18765.3219
2013-11-25 11:10:00,94.19,94.21,94.15,94.18,38990.168806163565,61.3046,61.3176,61.2786,61.2981,38990.1688
2013-11-25 11:15:00,94.18,94.23,94.18,94.19,37634.8955588905,61.2981,61.3306,61.2981,61.3046,37634.8956
2013-11-25 11:20:00,94.2,94.27,94.18,94.19,11259.193131191618,61.3111,61.3567,61.2981,61.3046,11259.1931
2013-11-25 11:25:00,94.2,94.2,94.18,94.2,20746.105862103075,61.3111,61.3111,61.2981,61.3111,20746.1059
2013-11-25 11:30:00,94.2,94.23,94.17,94.23,32630.809722805338,61.3111,61.3306,61.2916,61.3306,32630.8097
2013-11-25 11:35:00,94.23,94.27,94.18,94.18,28356.48640448259,61.3306,61.3567,61.2981,61.2981,28356.4864
2013-11-25 11:40:00,94.2,94.2,94.18,94.19,39198.67238266712,61.3111,61.3111,61.2981,61.3046,39198.6724
2013-11-25 11:45:00,94.2,94.2,94.18,94.18,20537.602285599525,61.3111,61.3111,61.2981,61.2981,20537.6023
2013-11-25 11:50:00,94.18,94.23,94.17,94.2,28669.24176923792,61.2981,61.3306,61.2916,61.3111,28669.2418
2013-11-25 11:55:00,94.2,94.2,94.11,94.11,32005.29899329469,61.3111,61.3111,61.2525,61.2525,32005.299
2013-11-25 12:00:00,94.1,94.1,94.0,94.01,17722.804002801622,61.246,61.246,61.1809,61.1874,17722.804
2013-11-25 12:05:00,94.02,94.02,93.87,93.89,15012.25750825549,61.1939,61.1939,61.0963,61.1093,15012.2575
2013-11-25 12:10:00,93.88,93.99,93.86,93.96,17514.300426298072,61.1028,61.1744,61.0898,61.1549,17514.3004
2013-11-25 12:15:00,93.96,93.99,93.91,93.97,14386.746778744844,61.1549,61.1744,61.1224,61.1614,14386.7468
2013-11-25 12:20:00,93.97,93.97,93.88,93.96,20224.846920844204,61.1614,61.1614,61.1028,61.1549,20224.8469
2013-11-25 12:25:00,93.95,93.96,93.86,93.91,15533.516449514362,61.1484,61.1549,61.0898,61.1224,15533.5164
2013-11-25 12:30:00,93.93,93.93,93.85,93.87,14699.502143500167,61.1354,61.1354,61.0833,61.0963,14699.5021
2013-11-25 12:35:00,93.86,93.95,93.84,93.89,22622.63805063501,61.0898,61.1484,61.0768,61.1093,22622.6381
2013-11-25 12:40:00,93.89,93.94,93.88,93.92,13135.725319723551,61.1093,61.1419,61.1028,61.1289,13135.7253
2013-11-25 12:45:00,93.92,93.94,93.85,93.94,23560.90414490098,61.1289,61.1419,61.0833,61.1419,23560.9041
2013-11-25 12:50:00,93.94,93.94,93.85,93.89,19495.084403081783,61.1419,61.1419,61.0833,61.1093,19495.0844
2013-11-25 12:55:00,93.9,93.9,93.68,93.69,41804.96708896147,61.1158,61.1158,60.9727,60.9792,41804.9671
2013-11-25 13:00:00,93.69,93.69,93.49,93.56,68180.66951666035,60.9792,60.9792,60.849,60.8945,68180.6695
2013-11-25 13:05:00,93.57,93.81,93.57,93.81,23560.90414490098,60.9011,61.0573,60.9011,61.0573,23560.9041
2013-11-25 13:10:00,93.81,93.82,93.74,93.81,29607.507863503884,61.0573,61.0638,61.0117,61.0573,29607.5079
2013-11-25 13:15:00,93.82,93.88,93.81,93.81,17931.30757930517,61.0638,61.1028,61.0573,61.0573,17931.3076
2013-11-25 13:20:00,93.8,93.86,93.8,93.84,36383.87409986921,61.0508,61.0898,61.0508,61.0768,36383.8741
2013-11-25 13:25:00,93.84,93.95,93.74,93.77,50562.117302110506,61.0768,61.1484,61.0117,61.0312,50562.1173
2013-11-25 13:30:00,93.76,93.91,93.76,93.81,31379.788263784045,61.0247,61.1224,61.0247,61.0573,31379.7883
2013-11-25 13:35:00,93.82,93.96,93.8,93.88,45662.28325427712,61.0638,61.1549,61.0508,61.1028,45662.2833
2013-11-25 13:40:00,93.89,93.95,93.89,93.95,32213.80256979824,61.1093,61.1484,61.1093,61.1484,32213.8026
2013-11-25 13:45:00,93.95,93.96,93.83,93.84,33152.06866406421,61.1484,61.1549,61.0703,61.0768,33152.0687
2013-11-25 13:50:00,93.83,93.88,93.78,93.87,30962.78111077695,61.0703,61.1028,61.0377,61.0963,30962.7811
2013-11-25 13:55:00,93.86,93.91,93.8,93.8,23352.40056839743,61.0898,61.1224,61.0508,61.0508,23352.4006
2013-11-25 14:00:00,93.81,93.82,93.75,93.77,15325.012873010814,61.0573,61.0638,61.0182,61.0312,15325.0129
2013-11-25 14:05:00,93.79,93.8,93.73,93.74,19390.832614830008,61.0442,61.0508,61.0052,61.0117,19390.8326
2013-11-25 14:10:00,93.74,93.75,93.67,93.7,16888.789696787426,61.0117,61.0182,60.9661,60.9857,16888.7897
2013-11-25 14:15:00,93.7,93.7,93.64,93.68,19703.587979585333,60.9857,60.9857,60.9466,60.9727,19703.588
2013-11-25 14:20:00,93.68,93.85,93.68,93.81,37426.39198238695,60.9727,61.0833,60.9727,61.0573,37426.392
2013-11-25 14:25:00,93.8,93.8,93.64,93.64,18348.314732312265,61.0508,61.0508,60.9466,60.9466,18348.3147
2013-11-25 14:30:00,93.65,93.73,93.6,93.6,61821.310433302126,60.9531,61.0052,60.9206,60.9206,61821.3104
2013-11-25 14:35:00,93.6,93.65,93.6,93.62,21892.87553287259,60.9206,60.9531,60.9206,60.9336,21892.8755
2013-11-25 14:40:00,93.61,93.62,93.51,93.61,43994.25464224873,60.9271,60.9336,60.862,60.9271,43994.2546
2013-11-25 14:45:00,93.61,93.61,93.54,93.55,23456.652356649203,60.9271,60.9271,60.8815,60.888,23456.6524
2013-11-25 14:50:00,93.54,93.63,93.51,93.63,25958.695274691785,60.8815,60.9401,60.862,60.9401,25958.6953
2013-11-25 14:55:00,93.63,93.63,93.56,93.59,21371.61659161372,60.9401,60.9401,60.8945,60.9141,21371.6166
2013-11-25 15:00:00,93.58,93.77,93.58,93.77,38885.917017911794,60.9076,61.0312,60.9076,61.0312,38885.917
2013-11-25 15:05:00,93.78,93.82,93.62,93.62,35966.86694686212,61.0377,61.0638,60.9336,60.9336,35966.8669
2013-11-25 15:10:00,93.61,93.61,93.5,93.5,33881.83118182663,60.9271,60.9271,60.8555,60.8555,33881.8312
2013-11-25 15:15:00,93.51,93.61,93.46,93.6,41596.46351245792,60.862,60.9271,60.8295,60.9206,41596.4635
2013-11-25 15:20:00,93.6,93.67,93.5,93.61,56712.97280896518,60.9206,60.9661,60.8555,60.9271,56712.9728
2013-11-25 15:25:00,93.61,93.67,93.57,93.66,37426.39198238695,60.9271,60.9661,60.9011,60.9596,37426.392
2013-11-25 15:30:00,93.66,93.66,93.54,93.57,51291.87981987293,60.9596,60.9596,60.8815,60.9011,51291.8798
2013-11-25 15:35:00,93.56,93.57,93.43,93.45,64010.59798658938,60.8945,60.9011,60.8099,60.823,64010.598
2013-11-25 15:40:00,93.45,93.49,93.43,93.49,64844.612292603575,60.823,60.849,60.8099,60.849,64844.6123
2013-11-25 15:45:00,93.48,93.55,93.46,93.52,82671.66808365697,60.8425,60.888,60.8295,60.8685,82671.6681
2013-11-25 15:50:00,93.53,93.53,93.33,93.34,135944.3318803136,60.875,60.875,60.7449,60.7514,135944.3319
2013-11-25 15:55:00,93.34,93.55,93.33,93.51,181189.60798158363,60.7514,60.888,60.7449,60.862,181189.608
2013-11-26 09:30:00,93.51,93.72,93.09,93.32,93201.09869708616,60.862,60.9987,60.5886,60.7383,93201.0987
2013-11-26 09:35:00,93.35,93.69,93.32,93.62,40449.69384168841,60.7579,60.9792,60.7383,60.9336,40449.6938
2013-11-26 09:40:00,93.62,93.79,93.57,93.73,31275.53647553227,60.9336,61.0442,60.9011,61.0052,31275.5365
2013-11-26 09:45:00,93.73,93.79,93.54,93.7,25333.18454518114,61.0052,61.0442,60.8815,60.9857,25333.1845
2013-11-26 09:50:00,93.67,93.68,93.49,93.56,60570.28897428083,60.9661,60.9727,60.849,60.8945,60570.289
2013-11-26 09:55:00,93.63,93.7,93.57,93.63,30128.76680476276,60.9401,60.9857,60.9011,60.9401,30128.7668
2013-11-26 10:00:00,93.62,93.66,93.24,93.25,39824.18311217776,60.9336,60.9596,60.6863,60.6928,39824.1831
2013-11-26 10:05:00,93.33,93.37,93.1,93.27,33152.06866406421,60.7449,60.7709,60.5952,60.7058,33152.0687
2013-11-26 10:10:00,93.31,93.46,93.24,93.31,38677.41344140824,60.7318,60.8295,60.6863,60.7318,38677.4134
2013-11-26 10:15:00,93.31,93.36,93.2,93.26,48372.82974882325,60.7318,60.7644,60.6602,60.6993,48372.8297
2013-11-26 10:20:00,93.3,93.39,93.2,93.25,30337.270381266306,60.7253,60.7839,60.6602,60.6928,30337.2704
2013-11-26 10:25:00,93.26,93.43,93.22,93.24,39407.175959170665,60.6993,60.8099,60.6733,60.6863,39407.176
2013-11-26 10:30:00,93.27,93.45,93.25,93.42,21684.371956369043,60.7058,60.823,60.6928,60.8034,21684.372
2013-11-26 10:35:00,93.39,93.5,93.37,93.46,35445.608005603244,60.7839,60.8555,60.7709,60.8295,35445.608
2013-11-26 10:40:00,93.47,93.71,93.47,93.71,21580.120168117268,60.836,60.9922,60.836,60.9922,21580.1202
2013-11-26 10:45:00,93.72,93.79,93.7,93.79,18035.559367556943,60.9987,61.0442,60.9857,61.0442,18035.5594
2013-11-26 10:50:00,93.8,93.97,93.8,93.97,26479.954215950656,61.0508,61.1614,61.0508,61.1614,26479.9542
2013-11-26 10:55:00,93.97,93.97,93.7,93.79,30128.76680476276,61.1614,61.1614,60.9857,61.0442,30128.7668
2013-11-26 11:00:00,93.78,93.86,93.72,93.72,21684.371956369043,61.0377,61.0898,60.9987,60.9987,21684.372
2013-11-26 11:05:00,93.72,93.73,93.63,93.64,21580.120168117268,60.9987,61.0052,60.9401,60.9466,21580.1202
2013-11-26 11:10:00,93.67,93.8,93.66,93.8,24916.17739217404,60.9661,61.0508,60.9596,61.0508,24916.1774
2013-11-26 11:15:00,93.8,93.94,93.8,93.87,13344.228896227103,61.0508,61.1419,61.0508,61.0963,13344.2289
2013-11-26 11:20:00,93.86,93.94,93.81,93.89,23456.652356649203,61.0898,61.1419,61.0573,61.1093,23456.6524
2013-11-26 11:25:00,93.91,93.93,93.79,93.79,18452.56652056404,61.1224,61.1354,61.0442,61.0442,18452.5665
2013-11-26 11:30:00,93.79,93.8,93.72,93.73,19078.07725007469,61.0442,61.0508,60.9987,61.0052,19078.0773
2013-11-26 11:35:00,93.74,93.84,93.74,93.79,10320.92703692565,61.0117,61.0768,61.0117,61.0442,10320.927
2013-11-26 11:40:00,93.8,93.86,93.79,93.82,32109.550781546463,61.0508,61.0898,61.0442,61.0638,32109.5508
2013-11-26 11:45:00,93.81,93.83,93.71,93.78,6359.359083358228,61.0573,61.0703,60.9922,61.0377,6359.3591
2013-11-26 11:50:00,93.8,93.83,93.78,93.82,32839.31329930889,61.0508,61.0703,61.0377,61.0638,32839.3133
2013-11-26 11:55:00,93.82,93.85,93.51,93.51,75374.04290603277,61.0638,61.0833,60.862,60.862,75374.0429
2013-11-26 12:00:00,93.51,93.63,93.49,93.59,10008.171672170329,60.862,60.9401,60.849,60.9141,10008.1717
2013-11-26 12:05:00,93.6,93.7,93.6,93.65,7193.373389372422,60.9206,60.9857,60.9206,60.9531,7193.3734
2013-11-26 12:10:00,93.62,93.7,93.51,93.68,16993.0414850392,60.9336,60.9857,60.862,60.9727,16993.0415
2013-11-26 12:15:00,93.7,93.82,93.7,93.73,13031.47353147178,60.9857,61.0638,60.9857,61.0052,13031.4735
2013-11-26 12:20:00,93.71,93.82,93.69,93.69,19599.33619133356,60.9922,61.0638,60.9792,60.9792,19599.3362
2013-11-26 12:25:00,93.69,93.76,93.59,93.74,12093.207437205812,60.9792,61.0247,60.9141,61.0117,12093.2074
2013-11-26 12:30:00,93.74,93.74,93.69,93.72,11467.696707695166,61.0117,61.0117,60.9792,60.9987,11467.6967
2013-11-26 12:35:00,93.69,93.81,93.69,93.8,7923.135907134842,60.9792,61.0573,60.9792,61.0508,7923.1359
2013-11-26 12:40:00,93.81,93.83,93.7,93.73,11050.68955468807,61.0573,61.0703,60.9857,61.0052,11050.6896
2013-11-26 12:45:00,93.74,93.78,93.73,93.73,11988.955648954035,61.0117,61.0377,61.0052,61.0052,11988.9556
2013-11-26 12:50:00,93.73,93.82,93.72,93.82,11884.703860702262,61.0052,61.0638,60.9987,61.0638,11884.7039
2013-11-26 12:55:00,93.83,93.85,93.72,93.85,14908.005720003715,61.0703,61.0833,60.9987,61.0833,14908.0057
2013-11-26 13:00:00,93.86,93.9,93.78,93.83,13239.977107975328,61.0898,61.1158,61.0377,61.0703,13239.9771
2013-11-26 13:05:00,93.83,93.87,93.82,93.87,18765.32188531936,61.0703,61.0963,61.0638,61.0963,18765.3219
2013-11-26 13:10:00,93.89,93.96,93.86,93.89,22831.14162713856,61.1093,61.1549,61.0898,61.1093,22831.1416
2013-11-26 13:15:00,93.89,93.96,93.85,93.93,24082.16308615985,61.1093,61.1549,61.0833,61.1354,24082.1631
2013-11-26 13:20:00,93.94,94.08,93.94,94.08,24811.925603922267,61.1419,61.233,61.1419,61.233,24811.9256
2013-11-26 13:25:00,94.08,94.08,93.89,93.92,22309.88268587969,61.233,61.233,61.1093,61.1289,22309.8827
2013-11-26 13:30:00,93.91,93.93,93.88,93.89,14490.99856699662,61.1224,61.1354,61.1028,61.1093,14490.9986
2013-11-26 13:35:00,93.9,93.91,93.82,93.88,15220.76108475904,61.1158,61.1224,61.0638,61.1028,15220.7611
2013-11-26 13:40:00,93.89,93.96,93.88,93.89,26792.709580705978,61.1093,61.1549,61.1028,61.1093,26792.7096
2013-11-26 13:45:00,93.88,93.96,93.87,93.94,21163.11301511017,61.1028,61.1549,61.0963,61.1419,21163.113
2013-11-26 13:50:00,93.94,93.99,93.94,93.97,18869.573673571136,61.1419,61.1744,61.1419,61.1614,18869.5737
2013-11-26 13:55:00,93.97,94.01,93.94,93.98,29503.25607525211,61.1614,61.1874,61.1419,61.1679,29503.2561
2013-11-26 14:00:00,93.98,94.0,93.93,93.95,18765.32188531936,61.1679,61.1809,61.1354,61.1484,18765.3219
2013-11-26 14:05:00,93.93,94.0,93.93,93.99,14178.243202241296,61.1354,61.1809,61.1354,61.1744,14178.2432
2013-11-26 14:10:00,93.99,93.99,93.95,93.96,7193.373389372422,61.1744,61.1744,61.1484,61.1549,7193.3734
2013-11-26 14:15:00,93.96,93.98,93.94,93.96,30754.2775342734,61.1549,61.1679,61.1419,61.1549,30754.2775
2013-11-26 14:20:00,93.96,93.97,93.89,93.9,18035.559367556943,61.1549,61.1614,61.1093,61.1158,18035.5594
2013-11-26 14:25:00,93.89,93.97,93.89,93.97,11259.193131191618,61.1093,61.1614,61.1093,61.1614,11259.1931
2013-11-26 14:30:00,93.98,94.05,93.97,93.98,20120.59513259243,61.1679,61.2135,61.1614,61.1679,20120.5951
2013-11-26 14:35:00,93.98,94.0,93.93,93.97,13031.47353147178,61.1679,61.1809,61.1354,61.1614,13031.4735
2013-11-26 14:40:00,93.98,93.99,93.93,93.98,7610.380542379519,61.1679,61.1744,61.1354,61.1679,7610.3805
2013-11-26 14:45:00,93.98,94.0,93.96,93.99,17201.54506154275,61.1679,61.1809,61.1549,61.1744,17201.5451
2013-11-26 14:50:00,94.0,94.0,93.95,93.96,38573.16165315647,61.1809,61.1809,61.1484,61.1549,38573.1617
2013-11-26 14:55:00,93.96,94.0,93.94,93.96,19390.832614830008,61.1549,61.1809,61.1419,61.1549,19390.8326
2013-11-26 15:00:00,93.96,94.01,93.94,93.97,23143.89699189388,61.1549,61.1874,61.1419,61.1614,23143.897
2013-11-26 15:05:00,93.97,94.01,93.97,94.0,25228.932756929367,61.1614,61.1874,61.1614,61.1809,25228.9328
2013-11-26 15:10:00,94.0,94.03,93.96,94.02,39615.67953567421,61.1809,61.2005,61.1549,61.1939,39615.6795
2013-11-26 15:15:00,94.03,94.07,93.98,94.07,22935.39341539033,61.2005,61.2265,61.1679,61.2265,22935.3934
2013-11-26 15:20:00,94.07,94.09,94.01,94.01,27001.213157209528,61.2265,61.2395,61.1874,61.1874,27001.2132
2013-11-26 15:25:00,94.01,94.06,94.0,94.0,32213.80256979824,61.1874,61.22,61.1809,61.1809,32213.8026
2013-11-26 15:30:00,93.99,94.04,93.98,93.99,41596.46351245792,61.1744,61.207,61.1679,61.1744,41596.4635
2013-11-26 15:35:00,93.99,94.02,93.96,94.01,42013.47066546501,61.1744,61.1939,61.1549,61.1874,42013.4707
2013-11-26 15:40:00,94.01,94.01,93.96,93.96,55357.69956169212,61.1874,61.1874,61.1549,61.1549,55357.6996
2013-11-26 15:45:00,93.96,93.97,93.75,93.79,84235.44490743359,61.1549,61.1614,61.0182,61.0442,84235.4449
2013-11-26 15:50:00,93.79,93.81,93.73,93.75,79544.11443610374,61.0442,61.0573,61.0052,61.0182,79544.1144
2013-11-26 15:55:00,93.74,93.74,93.61,93.64,144075.971363952,61.0117,61.0117,60.9271,60.9466,144075.9714
2013-11-27 09:30:00,93.51,93.56,93.0,93.1,66095.63375162486,60.862,60.8945,60.5301,60.5952,66095.6338
2013-11-27 09:35:00,93.16,93.37,93.12,93.25,24394.91845091517,60.6342,60.7709,60.6082,60.6928,24394.9185
2013-11-27 09:40:00,93.3,93.62,93.24,93.27,20641.8540738513,60.7253,60.9336,60.6863,60.7058,20641.8541
2013-11-27 09:45:00,93.29,93.33,93.18,93.28,28460.738192734367,60.7188,60.7449,60.6472,60.7123,28460.7382
2013-11-27 09:50:00,93.3,93.39,93.09,93.15,22831.14162713856,60.7253,60.7839,60.5886,60.6277,22831.1416
2013-11-27 09:55:00,93.16,93.16,92.72,92.72,54002.426314419055,60.6342,60.6342,60.3478,60.3478,54002.4263
2013-11-27 10:00:00,92.73,93.0,92.71,92.94,50040.85836085164,60.3543,60.5301,60.3413,60.491,50040.8584
2013-11-27 10:05:00,92.94,92.97,92.76,92.76,21058.8612268584,60.491,60.5105,60.3739,60.3739,21058.8612
2013-11-27 10:10:00,92.73,92.83,92.63,92.63,24082.16308615985,60.3543,60.4194,60.2892,60.2892,24082.1631
2013-11-27 10:15:00,92.67,92.89,92.56,92.76,42117.72245371679,60.3153,60.4585,60.2437,60.3739,42117.7225
2013-11-27 10:20:00,92.77,92.81,92.69,92.74,33569.0758170713,60.3804,60.4064,60.3283,60.3608,33569.0758
2013-11-27 10:25:00,92.76,92.89,92.62,92.7,41596.46351245792,60.3739,60.4585,60.2827,60.3348,41596.4635
2013-11-27 10:30:00,92.69,92.82,92.66,92.77,23456.652356649203,60.3283,60.4129,60.3088,60.3804,23456.6524
2013-11-27 10:35:00,92.79,92.86,92.74,92.77,31379.788263784045,60.3934,60.4389,60.3608,60.3804,31379.7883
2013-11-27 10:40:00,92.76,92.85,92.74,92.82,48268.57796057147,60.3739,60.4324,60.3608,60.4129,48268.578
2013-11-27 10:45:00,92.82,92.89,92.78,92.82,46704.80113679486,60.4129,60.4585,60.3869,60.4129,46704.8011
2013-11-27 10:50:00,92.82,92.86,92.76,92.8,30545.77395776985,60.4129,60.4389,60.3739,60.3999,30545.774
2013-11-27 10:55:00,92.81,92.84,92.68,92.73,50979.124455117606,60.4064,60.4259,60.3218,60.3543,50979.1245
2013-11-27 11:00:00,92.73,92.75,92.63,92.67,25020.429180425817,60.3543,60.3674,60.2892,60.3153,25020.4292
2013-11-27 11:05:00,92.68,92.73,92.64,92.7,25020.429180425817,60.3218,60.3543,60.2958,60.3348,25020.4292
2013-11-27 11:10:00,92.68,92.78,92.67,92.7,43994.25464224873,60.3218,60.3869,60.3153,60.3348,43994.2546
2013-11-27 11:15:00,92.7,92.71,92.56,92.61,40241.19026518486,60.3348,60.3413,60.2437,60.2762,40241.1903
2013-11-27 11:20:00,92.62,92.63,92.5,92.55,65991.38196337309,60.2827,60.2892,60.2046,60.2372,65991.382
2013-11-27 11:25:00,92.54,92.57,92.36,92.38,45245.27610127002,60.2307,60.2502,60.1135,60.1265,45245.2761
2013-11-27 11:30:00,92.36,92.48,92.36,92.39,51291.87981987293,60.1135,60.1916,60.1135,60.133,51291.8798
2013-11-27 11:35:00,92.4,92.44,92.24,92.32,54940.69240868503,60.1396,60.1656,60.0354,60.0875,54940.6924
2013-11-27 11:40:00,92.31,92.36,92.28,92.33,28460.738192734367,60.081,60.1135,60.0614,60.094,28460.7382
2013-11-27 11:45:00,92.34,92.43,92.14,92.2,60153.28182127373,60.1005,60.1591,59.9703,60.0094,60153.2818
2013-11-27 11:50:00,92.19,92.25,92.02,92.03,43890.00285399696,60.0029,60.0419,59.8922,59.8987,43890.0029
2013-11-27 11:55:00,92.02,92.08,91.92,91.96,35758.363370358566,59.8922,59.9313,59.8271,59.8532,35758.3634
2013-11-27 12:00:00,91.96,92.05,91.87,92.05,57338.48353847583,59.8532,59.9117,59.7946,59.9117,57338.4835
2013-11-27 12:05:00,92.07,92.1,91.99,92.01,75165.53932952923,59.9248,59.9443,59.8727,59.8857,75165.5393
2013-11-27 12:10:00,92.01,92.07,91.96,92.06,37009.38482937985,59.8857,59.9248,59.8532,59.9183,37009.3848
2013-11-27 12:15:00,92.07,92.09,92.05,92.07,14699.502143500167,59.9248,59.9378,59.9117,59.9248,14699.5021
2013-11-27 12:20:00,92.08,92.09,91.98,91.99,26167.19885119533,59.9313,59.9378,59.8662,59.8727,26167.1989
2013-11-27 12:25:00,92.0,92.01,91.77,91.84,52542.90127889421,59.8792,59.8857,59.7295,59.7751,52542.9013
2013-11-27 12:30:00,91.84,91.89,91.83,91.88,24811.925603922267,59.7751,59.8076,59.7686,59.8011,24811.9256
2013-11-27 12:35:00,91.89,91.9,91.8,91.8,25437.43633343292,59.8076,59.8141,59.749,59.749,25437.4363
2013-11-27 12:40:00,91.8,91.8,91.48,91.49,89448.0343200223,59.749,59.749,59.5408,59.5473,89448.0343
2013-11-27 12:45:00,91.47,91.49,91.28,91.29,115093.97422995877,59.5343,59.5473,59.4106,59.4171,115093.9742
2013-11-27 12:50:00,91.31,91.44,91.22,91.37,108526.11157009698,59.4301,59.5147,59.3715,59.4692,108526.1116
2013-11-27 12:55:00,91.38,91.38,91.13,91.21,111132.40627639134,59.4757,59.4757,59.313,59.365,111132.4063
2013-11-27 13:00:00,91.21,91.21,91.08,91.09,76416.56078855052,59.365,59.365,59.2804,59.2869,76416.5608
2013-11-27 13:05:00,91.11,91.19,91.08,91.15,80065.37337736262,59.2999,59.352,59.2804,59.326,80065.3734
2013-11-27 13:10:00,91.15,91.21,91.14,91.17,59319.26751525954,59.326,59.365,59.3195,59.339,59319.2675
2013-11-27 13:15:00,91.17,91.21,91.15,91.2,42013.47066546501,59.339,59.365,59.326,59.3585,42013.4707
2013-11-27 13:20:00,91.2,91.21,91.1,91.15,46079.29040728421,59.3585,59.365,59.2934,59.326,46079.2904
2013-11-27 13:25:00,91.14,91.16,91.09,91.13,73706.01429400439,59.3195,59.3325,59.2869,59.313,73706.0143
2013-11-27 13:30:00,91.14,91.19,91.09,91.13,57442.735326727605,59.3195,59.352,59.2869,59.313,57442.7353
2013-11-27 13:35:00,91.14,91.15,91.09,91.11,53585.41916141196,59.3195,59.326,59.2869,59.2999,53585.4192
2013-11-27 13:40:00,91.11,91.19,91.11,91.19,41179.45635945082,59.2999,59.352,59.2999,59.352,41179.4564
2013-11-27 13:45:00,91.18,91.36,91.18,91.3,56608.72102071341,59.3455,59.4627,59.3455,59.4236,56608.721
2013-11-27 13:50:00,91.3,91.32,91.22,91.29,39824.18311217776,59.4236,59.4366,59.3715,59.4171,39824.1831
2013-11-27 13:55:00,91.29,91.35,91.25,91.27,37217.8884058834,59.4171,59.4561,59.3911,59.4041,37217.8884
2013-11-27 14:00:00,91.27,91.28,91.14,91.15,31484.04005203582,59.4041,59.4106,59.3195,59.326,31484.0401
2013-11-27 14:05:00,91.15,91.17,91.09,91.09,37322.14019413518,59.326,59.339,59.2869,59.2869,37322.1402
2013-11-27 14:10:00,91.1,91.13,91.05,91.09,44932.5207365147,59.2934,59.313,59.2609,59.2869,44932.5207
2013-11-27 14:15:00,91.09,91.11,90.98,91.04,57963.99426798648,59.2869,59.2999,59.2153,59.2544,57963.9943
2013-11-27 14:20:00,91.04,91.07,90.98,90.99,42743.23318322744,59.2544,59.2739,59.2153,59.2218,42743.2332
2013-11-27 14:25:00,90.98,91.0,90.92,90.96,77250.57509456472,59.2153,59.2283,59.1763,59.2023,77250.5751
2013-11-27 14:30:00,90.97,91.12,90.96,91.11,59944.77824477019,59.2088,59.3064,59.2023,59.2999,59944.7782
2013-11-27 14:35:00,91.12,91.15,91.0,91.04,65678.62659861778,59.3064,59.326,59.2283,59.2544,65678.6266
2013-11-27 14:40:00,91.03,91.12,91.02,91.1,28981.99713399324,59.2479,59.3064,59.2414,59.2934,28981.9971
2013-11-27 14:45:00,91.1,91.3,91.1,91.29,67450.90699889793,59.2934,59.4236,59.2934,59.4171,67450.907
2013-11-27 14:50:00,91.3,91.32,91.22,91.28,103417.77394576004,59.4236,59.4366,59.3715,59.4106,103417.7739
2013-11-27 14:55:00,91.29,91.38,91.28,91.38,81316.3948363839,59.4171,59.4757,59.4106,59.4757,81316.3948
2013-11-27 15:00:00,91.38,91.41,91.33,91.39,31901.04720504292,59.4757,59.4952,59.4431,59.4822,31901.0472
2013-11-27 15:05:00,91.4,91.44,91.25,91.34,53168.41200840486,59.4887,59.5147,59.3911,59.4496,53168.412
2013-11-27 15:10:00,91.34,91.36,91.24,91.27,31692.54362853937,59.4496,59.4627,59.3846,59.4041,31692.5436
2013-11-27 15:15:00,91.27,91.37,91.27,91.37,45036.77252476647,59.4041,59.4692,59.4041,59.4692,45036.7725
2013-11-27 15:20:00,91.38,91.4,91.34,91.39,42534.729606723886,59.4757,59.4887,59.4496,59.4822,42534.7296
2013-11-27 15:25:00,91.4,91.41,91.31,91.32,68701.92845791922,59.4887,59.4952,59.4301,59.4366,68701.9285
2013-11-27 15:30:00,91.33,91.34,91.28,91.28,45662.28325427712,59.4431,59.4496,59.4106,59.4106,45662.2833
2013-11-27 15:35:00,91.29,91.31,91.24,91.28,59215.01572700777,59.4171,59.4301,59.3846,59.4106,59215.0157
2013-11-27 15:40:00,91.28,91.37,91.28,91.33,67867.91415190503,59.4106,59.4692,59.4106,59.4431,67867.9142
2013-11-27 15:45:00,91.34,91.36,91.31,91.34,69327.43918742987,59.4496,59.4627,59.4301,59.4496,69327.4392
2013-11-27 15:50:00,91.34,91.43,91.28,91.41,109568.62945261472,59.4496,59.5082,59.4106,59.4952,109568.6295
2013-11-27 15:55:00,91.41,91.42,91.31,91.31,187340.4634884383,59.4952,59.5017,59.4301,59.4301,187340.4635
2013-11-29 09:30:00,91.33,91.33,90.76,90.84,64948.86408085536,59.4431,59.4431,59.0721,59.1242,64948.8641
2013-11-29 09:35:00,90.74,91.37,90.67,91.19,45766.53504252889,59.0591,59.4692,59.0136,59.352,45766.535
2013-11-29 09:40:00,91.2,91.2,90.92,91.06,25750.191698188235,59.3585,59.3585,59.1763,59.2674,25750.1917
2013-11-29 09:45:00,91.02,91.08,90.79,91.0,52021.64233763534,59.2414,59.2804,59.0917,59.2283,52021.6423
2013-11-29 09:50:00,91.03,91.25,90.91,91.25,51813.1387611318,59.2479,59.3911,59.1698,59.3911,51813.1388
2013-11-29 09:55:00,91.25,91.27,91.1,91.19,29399.00428700033,59.3911,59.4041,59.2934,59.352,29399.0043
2013-11-29 10:00:00,91.22,91.32,91.14,91.23,88614.0200140081,59.3715,59.4366,59.3195,59.378,88614.02
2013-11-29 10:05:00,91.23,91.25,91.14,91.18,76103.80542379519,59.378,59.3911,59.3195,59.3455,76103.8054
2013-11-29 10:10:00,91.2,91.44,91.2,91.37,71203.9713759618,59.3585,59.5147,59.3585,59.4692,71203.9714
2013-11-29 10:15:00,91.39,91.48,91.36,91.46,43055.98854798276,59.4822,59.5408,59.4627,59.5277,43055.9885
2013-11-29 10:20:00,91.51,91.51,91.37,91.48,30650.025746021627,59.5603,59.5603,59.4692,59.5408,30650.0257
2013-11-29 10:25:00,91.47,91.63,91.42,91.63,19182.32903832646,59.5343,59.6384,59.5017,59.6384,19182.329
2013-11-29 10:30:00,91.65,91.68,91.57,91.61,85486.46636645487,59.6514,59.6709,59.5993,59.6254,85486.4664
2013-11-29 10:35:00,91.61,91.76,91.59,91.7,64844.612292603575,59.6254,59.723,59.6124,59.6839,64844.6123
2013-11-29 10:40:00,91.71,91.83,91.64,91.81,45453.77967777357,59.6905,59.7686,59.6449,59.7555,45453.7797
2013-11-29 10:45:00,91.81,91.89,91.81,91.86,29294.75249874856,59.7555,59.8076,59.7555,59.7881,29294.7525
2013-11-29 10:50:00,91.87,92.04,91.87,92.0,53168.41200840486,59.7946,59.9052,59.7946,59.8792,53168.412
2013-11-29 10:55:00,92.0,92.03,91.93,91.98,35237.104429099694,59.8792,59.8987,59.8336,59.8662,35237.1044
2013-11-29 11:00:00,91.98,91.98,91.85,91.93,37426.39198238695,59.8662,59.8662,59.7816,59.8336,37426.392
2013-11-29 11:05:00,91.92,92.0,91.86,91.98,31275.53647553227,59.8271,59.8792,59.7881,59.8662,31275.5365
2013-11-29 11:10:00,91.98,92.0,91.93,91.97,22414.13447413146,59.8662,59.8792,59.8336,59.8597,22414.1345
2013-11-29 11:15:00,91.97,91.98,91.88,91.88,26792.709580705978,59.8597,59.8662,59.8011,59.8011,26792.7096
2013-11-29 11:20:00,91.88,91.93,91.79,91.84,36488.12588812099,59.8011,59.8336,59.7425,59.7751,36488.1259
2013-11-29 11:25:00,91.84,91.86,91.68,91.68,37530.64377063872,59.7751,59.7881,59.6709,59.6709,37530.6438
2013-11-29 11:30:00,91.66,91.7,91.56,91.58,23352.40056839743,59.6579,59.6839,59.5928,59.6058,23352.4006
2013-11-29 11:35:00,91.58,91.84,91.58,91.84,14699.502143500167,59.6058,59.7751,59.6058,59.7751,14699.5021
2013-11-29 11:40:00,91.83,91.86,91.79,91.8,22414.13447413146,59.7686,59.7881,59.7425,59.749,22414.1345
2013-11-29 11:45:00,91.8,91.8,91.66,91.66,35758.363370358566,59.749,59.749,59.6579,59.6579,35758.3634
2013-11-29 11:50:00,91.65,91.67,91.58,91.59,18348.314732312265,59.6514,59.6644,59.6058,59.6124,18348.3147
2013-11-29 11:55:00,91.6,91.82,91.55,91.78,54002.426314419055,59.6189,59.7621,59.5863,59.736,54002.4263
2013-11-29 12:00:00,91.78,91.84,91.72,91.72,31484.04005203582,59.736,59.7751,59.697,59.697,31484.0401
2013-11-29 12:05:00,91.74,91.83,91.72,91.82,19703.587979585333,59.71,59.7686,59.697,59.7621,19703.588
2013-11-29 12:10:00,91.81,91.84,91.76,91.77,20120.59513259243,59.7555,59.7751,59.723,59.7295,20120.5951
2013-11-29 12:15:00,91.76,91.78,91.65,91.7,27313.96852196485,59.723,59.736,59.6514,59.6839,27313.9685
2013-11-29 12:20:00,91.7,91.72,91.64,91.7,19599.33619133356,59.6839,59.697,59.6449,59.6839,19599.3362
2013-11-29 12:25:00,91.68,91.72,91.65,91.69,24707.673815670496,59.6709,59.697,59.6514,59.6774,24707.6738
2013-11-29 12:30:00,91.7,91.72,91.66,91.68,49623.851207844535,59.6839,59.697,59.6579,59.6709,49623.8512
2013-11-29 12:35:00,91.68,91.7,91.34,91.35,51396.1316081247,59.6709,59.6839,59.4496,59.4561,51396.1316
2013-11-29 12:40:00,91.35,91.39,91.16,91.18,67867.91415190503,59.4561,59.4822,59.3325,59.3455,67867.9142
2013-11-29 12:45:00,91.15,91.24,91.02,91.1,68076.41772840857,59.326,59.3846,59.2414,59.2934,68076.4177
2013-11-29 12:50:00,91.1,91.22,90.98,91.18,93513.85406184148,59.2934,59.3715,59.2153,59.3455,93513.8541
2013-11-29 12:55:00,91.19,91.24,91.07,91.09,112487.6795236644,59.352,59.3846,59.2739,59.2869,112487.6795
2013-12-02 09:30:00,91.25,91.37,90.62,90.62,85069.45921344777,59.3911,59.4692,58.981,58.981,85069.4592
2013-12-02 09:35:00,90.62,90.77,90.43,90.43,63802.09441008583,58.981,59.0786,58.8574,58.8574,63802.0944
2013-12-02 09:40:00,90.44,90.46,90.24,90.39,68284.92130491213,58.8639,58.8769,58.7337,58.8313,68284.9213
2013-12-02 09:45:00,90.36,90.54,90.26,90.53,34090.33475833017,58.8118,58.9289,58.7467,58.9224,34090.3348
2013-12-02 09:50:00,90.5,90.54,90.39,90.43,45453.77967777357,58.9029,58.9289,58.8313,58.8574,45453.7797
2013-12-02 09:55:00,90.43,90.65,90.43,90.59,42847.484971479214,58.8574,59.0005,58.8574,58.9615,42847.485
2013-12-02 10:00:00,90.64,90.67,90.55,90.6,55253.44777344035,58.994,59.0136,58.9355,58.968,55253.4478
2013-12-02 10:05:00,90.6,90.9,90.58,90.78,94139.36479135214,58.968,59.1633,58.955,59.0852,94139.3648
2013-12-02 10:10:00,90.79,90.87,90.69,90.87,65053.115869107125,59.0917,59.1437,59.0266,59.1437,65053.1159
2013-12-02 10:15:00,90.88,91.14,90.84,91.08,74018.7696587597,59.1502,59.3195,59.1242,59.2804,74018.7697
2013-12-02 10:20:00,91.06,91.14,90.99,91.01,59840.52645651841,59.2674,59.3195,59.2218,59.2349,59840.5265
2013-12-02 10:25:00,91.03,91.1,90.91,91.03,50666.36909036228,59.2479,59.2934,59.1698,59.2479,50666.3691
2013-12-02 10:30:00,91.03,91.1,90.98,90.98,46496.297560291314,59.2479,59.2934,59.2153,59.2153,46496.2976
2013-12-02 10:35:00,90.98,91.12,90.95,91.1,32943.56508756066,59.2153,59.3064,59.1958,59.2934,32943.5651
2013-12-02 10:40:00,91.1,91.13,91.05,91.12,28356.48640448259,59.2934,59.313,59.2609,59.3064,28356.4864
2013-12-02 10:45:00,91.12,91.19,91.03,91.14,30233.01859301453,59.3064,59.352,59.2479,59.3195,30233.0186
2013-12-02 10:50:00,91.14,91.15,91.08,91.12,26375.70242769888,59.3195,59.326,59.2804,59.3064,26375.7024
2013-12-02 10:55:00,91.13,91.14,90.9,91.03,35758.363370358566,59.313,59.3195,59.1633,59.2479,35758.3634
2013-12-02 11:00:00,91.02,91.09,90.92,90.96,18661.07009706759,59.2414,59.2869,59.1763,59.2023,18661.0701
2013-12-02 11:05:00,90.96,91.05,90.94,91.05,10216.675248673875,59.2023,59.2609,59.1893,59.2609,10216.6752
2013-12-02 11:10:00,91.07,91.14,91.04,91.11,13761.2360492342,59.2739,59.3195,59.2544,59.2999,13761.236
2013-12-02 11:15:00,91.11,91.14,91.01,91.04,20224.846920844204,59.2999,59.3195,59.2349,59.2544,20224.8469
2013-12-02 11:20:00,91.04,91.13,91.02,91.08,24082.16308615985,59.2544,59.313,59.2414,59.2804,24082.1631
2013-12-02 11:25:00,91.09,91.09,90.9,90.9,26688.457792454206,59.2869,59.2869,59.1633,59.1633,26688.4578
2013-12-02 11:30:00,90.91,91.0,90.84,90.84,29607.507863503884,59.1698,59.2283,59.1242,59.1242,29607.5079
2013-12-02 11:35:00,90.82,90.85,90.72,90.8,33986.0829700784,59.1112,59.1307,59.0461,59.0982,33986.083
2013-12-02 11:40:00,90.78,90.87,90.78,90.85,11884.703860702262,59.0852,59.1437,59.0852,59.1307,11884.7039
2013-12-02 11:45:00,90.85,91.11,90.85,91.11,20850.357650354847,59.1307,59.2999,59.1307,59.2999,20850.3577
2013-12-02 11:50:00,91.11,91.14,91.08,91.12,20641.8540738513,59.2999,59.3195,59.2804,59.3064,20641.8541
2013-12-02 11:55:00,91.14,91.14,91.1,91.14,28773.493557489688,59.3195,59.3195,59.2934,59.3195,28773.4936
2013-12-02 12:00:00,91.14,91.36,91.1,91.32,31588.291840287595,59.3195,59.4627,59.2934,59.4366,31588.2918
2013-12-02 12:05:00,91.33,91.45,91.33,91.45,29711.75965175566,59.4431,59.5212,59.4431,59.5212,29711.7597
2013-12-02 12:10:00,91.43,91.49,91.41,91.42,19182.32903832646,59.5082,59.5473,59.4952,59.5017,19182.329
2013-12-02 12:15:00,91.43,91.45,91.33,91.45,10529.430613429198,59.5082,59.5212,59.4431,59.5212,10529.4306
2013-12-02 12:20:00,91.45,91.48,91.39,91.46,34611.593699589044,59.5212,59.5408,59.4822,59.5277,34611.5937
2013-12-02 12:25:00,91.48,91.5,91.4,91.4,40449.69384168841,59.5408,59.5538,59.4887,59.4887,40449.6938
2013-12-02 12:30:00,91.42,91.44,91.33,91.37,12405.962801961134,59.5017,59.5147,59.4431,59.4692,12405.9628
2013-12-02 12:35:00,91.37,91.38,91.33,91.38,10633.682401680971,59.4692,59.4757,59.4431,59.4757,10633.6824
2013-12-02 12:40:00,91.38,91.46,91.34,91.37,36175.37052336566,59.4757,59.5277,59.4496,59.4692,36175.3705
2013-12-02 12:45:00,91.37,91.37,91.29,91.3,37322.14019413518,59.4692,59.4692,59.4171,59.4236,37322.1402
2013-12-02 12:50:00,91.29,91.35,91.27,91.32,19182.32903832646,59.4171,59.4561,59.4041,59.4366,19182.329
2013-12-02 12:55:00,91.32,91.37,91.31,91.37,16576.034332032104,59.4366,59.4692,59.4301,59.4692,16576.0343
2013-12-02 13:00:00,91.34,91.38,91.32,91.32,19390.832614830008,59.4496,59.4757,59.4366,59.4366,19390.8326
2013-12-02 13:05:00,91.3,91.33,91.27,91.29,16888.789696787426,59.4236,59.4431,59.4041,59.4171,16888.7897
2013-12-02 13:10:00,91.27,91.3,91.17,91.17,9486.912730911456,59.4041,59.4236,59.339,59.339,9486.9127
2013-12-02 13:15:00,91.21,91.23,91.17,91.23,9695.416307415004,59.365,59.378,59.339,59.378,9695.4163
2013-12-02 13:20:00,91.23,91.32,91.22,91.29,44619.76537175937,59.378,59.4366,59.3715,59.4171,44619.7654
2013-12-02 13:25:00,91.28,91.33,91.23,91.3,16263.27896727678,59.4106,59.4431,59.378,59.4236,16263.279
2013-12-02 13:30:00,91.31,91.36,91.27,91.29,21475.868379865493,59.4301,59.4627,59.4041,59.4171,21475.8684
2013-12-02 13:35:00,91.3,91.38,91.29,91.37,23143.89699189388,59.4236,59.4757,59.4171,59.4692,23143.897
2013-12-02 13:40:00,91.37,91.38,91.35,91.37,25124.680968677592,59.4692,59.4757,59.4561,59.4692,25124.681
2013-12-02 13:45:00,91.37,91.38,91.26,91.32,39719.93132392599,59.4692,59.4757,59.3976,59.4366,39719.9313
2013-12-02 13:50:00,91.32,91.4,91.3,91.37,35341.356217351466,59.4366,59.4887,59.4236,59.4692,35341.3562
2013-12-02 13:55:00,91.37,91.38,91.27,91.33,30858.529322525173,59.4692,59.4757,59.4041,59.4431,30858.5293
2013-12-02 14:00:00,91.33,91.36,91.27,91.27,28773.493557489688,59.4431,59.4627,59.4041,59.4041,28773.4936
2013-12-02 14:05:00,91.27,91.3,91.24,91.26,34611.593699589044,59.4041,59.4236,59.3846,59.3976,34611.5937
2013-12-02 14:10:00,91.27,91.34,91.26,91.33,34298.83833483372,59.4041,59.4496,59.3976,59.4431,34298.8383
2013-12-02 14:15:00,91.33,91.38,91.26,91.36,39511.42774742244,59.4431,59.4757,59.3976,59.4627,39511.4277
2013-12-02 14:20:00,91.37,91.37,91.27,91.31,20329.09870909597,59.4692,59.4692,59.4041,59.4301,20329.0987
2013-12-02 14:25:00,91.31,91.33,91.27,91.31,30754.2775342734,59.4301,59.4431,59.4041,59.4301,30754.2775
2013-12-02 14:30:00,91.31,91.33,91.21,91.21,23248.148780145657,59.4301,59.4431,59.365,59.365,23248.1488
2013-12-02 14:35:00,91.21,91.28,91.17,91.23,15950.523602521458,59.365,59.4106,59.339,59.378,15950.5236
2013-12-02 14:40:00,91.22,91.26,91.17,91.18,12614.466378464684,59.3715,59.3976,59.339,59.3455,12614.4664
2013-12-02 14:45:00,91.17,91.24,91.14,91.22,13135.725319723551,59.339,59.3846,59.3195,59.3715,13135.7253
2013-12-02 14:50:00,91.21,91.24,91.14,91.19,12927.221743220003,59.365,59.3846,59.3195,59.352,12927.2217
2013-12-02 14:55:00,91.19,91.23,91.16,91.21,19078.07725007469,59.352,59.378,59.3325,59.365,19078.0773
2013-12-02 15:00:00,91.22,91.25,91.17,91.24,28356.48640448259,59.3715,59.3911,59.339,59.3846,28356.4864
2013-12-02 15:05:00,91.25,91.3,91.21,91.21,25541.68812168469,59.3911,59.4236,59.365,59.365,25541.6881
2013-12-02 15:10:00,91.2,91.28,91.18,91.28,37217.8884058834,59.3585,59.4106,59.3455,59.4106,37217.8884
2013-12-02 15:15:00,91.3,91.36,91.3,91.32,33986.0829700784,59.4236,59.4627,59.4236,59.4366,33986.083
2013-12-02 15:20:00,91.32,91.32,91.25,91.3,38051.9027118976,59.4366,59.4366,59.3911,59.4236,38051.9027
2013-12-02 15:25:00,91.3,91.31,91.08,91.1,47226.06007805373,59.4236,59.4301,59.2804,59.2934,47226.0601
2013-12-02 15:30:00,91.1,91.11,90.97,91.01,71933.73389372423,59.2934,59.2999,59.2088,59.2349,71933.7339
2013-12-02 15:35:00,91.01,91.07,91.0,91.07,47538.81544280905,59.2349,59.2739,59.2283,59.2739,47538.8154
2013-12-02 15:40:00,91.06,91.09,90.96,90.97,55357.69956169212,59.2674,59.2869,59.2023,59.2088,55357.6996
2013-12-02 15:45:00,90.96,91.05,90.92,91.02,69848.69812868875,59.2023,59.2609,59.1763,59.2414,69848.6981
2013-12-02 15:50:00,91.01,91.04,90.85,90.91,87050.24319023149,59.2349,59.2544,59.1307,59.1698,87050.2432
2013-12-02 15:55:00,90.91,90.98,90.81,90.9,184838.4205703957,59.1698,59.2153,59.1047,59.1633,184838.4206
2013-12-03 09:30:00,90.87,90.89,90.41,90.67,108943.11872310408,59.1437,59.1568,58.8443,59.0136,108943.1187
2013-12-03 09:35:00,90.68,90.71,90.31,90.35,50249.36193735519,59.0201,59.0396,58.7793,58.8053,50249.3619
2013-12-03 09:40:00,90.33,90.64,90.24,90.61,52438.64949064244,58.7923,58.994,58.7337,58.9745,52438.6495
2013-12-03 09:45:00,90.61,90.61,90.22,90.45,28669.24176923792,58.9745,58.9745,58.7207,58.8704,28669.2418
2013-12-03 09:50:00,90.44,90.69,90.38,90.5,48477.08153707502,58.8639,59.0266,58.8248,58.9029,48477.0815
2013-12-03 09:55:00,90.52,90.95,90.52,90.95,60674.54076253261,58.9159,59.1958,58.9159,59.1958,60674.5408
2013-12-03 10:00:00,90.95,90.95,90.73,90.75,45349.52788952179,59.1958,59.1958,59.0526,59.0656,45349.5279
2013-12-03 10:05:00,90.75,91.05,90.75,90.83,46704.80113679486,59.0656,59.2609,59.0656,59.1177,46704.8011
2013-12-03 10:10:00,90.83,91.0,90.79,90.84,62968.08010407164,59.1177,59.2283,59.0917,59.1242,62968.0801
2013-12-03 10:15:00,90.85,91.08,90.84,90.95,48894.08869008212,59.1307,59.2804,59.1242,59.1958,48894.0887
2013-12-03 10:20:00,90.95,91.08,90.84,90.96,55461.9513499439,59.1958,59.2804,59.1242,59.2023,55461.9513
2013-12-03 10:25:00,90.99,90.99,90.82,90.93,42430.477818472114,59.2218,59.2218,59.1112,59.1828,42430.4778
2013-12-03 10:30:00,90.96,91.22,90.91,91.18,42638.981394975664,59.2023,59.3715,59.1698,59.3455,42638.9814
2013-12-03 10:35:00,91.19,91.21,91.09,91.17,32422.306146301788,59.352,59.365,59.2869,59.339,32422.3061
2013-12-03 10:40:00,91.18,91.37,91.14,91.36,42743.23318322744,59.3455,59.4692,59.3195,59.4627,42743.2332
2013-12-03 10:45:00,91.35,91.44,91.32,91.39,41804.96708896147,59.4561,59.5147,59.4366,59.4822,41804.9671
2013-12-03 10:50:00,91.41,91.5,91.37,91.48,48581.33332532679,59.4952,59.5538,59.4692,59.5408,48581.3333
2013-12-03 10:55:00,91.48,91.7,91.48,91.61,41804.96708896147,59.5408,59.6839,59.5408,59.6254,41804.9671
2013-12-03 11:00:00,91.61,91.63,91.34,91.36,41283.7081477026,59.6254,59.6384,59.4496,59.4627,41283.7081
2013-12-03 11:05:00,91.37,91.51,91.31,91.39,25541.68812168469,59.4692,59.5603,59.4301,59.4822,25541.6881
2013-12-03 11:10:00,91.4,91.45,91.22,91.31,33360.57224056776,59.4887,59.5212,59.3715,59.4301,33360.5722
2013-12-03 11:15:00,91.34,91.34,91.08,91.14,27001.213157209528,59.4496,59.4496,59.2804,59.3195,27001.2132
2013-12-03 11:20:00,91.16,91.2,91.0,91.1,29294.75249874856,59.3325,59.3585,59.2283,59.2934,29294.7525
2013-12-03 11:25:00,91.1,91.13,90.96,91.07,30650.025746021627,59.2934,59.313,59.2023,59.2739,30650.0257
2013-12-03 11:30:00,91.04,91.14,90.94,90.94,28981.99713399324,59.2544,59.3195,59.1893,59.1893,28981.9971
2013-12-03 11:35:00,90.97,91.15,90.95,91.11,12301.71101370936,59.2088,59.326,59.1958,59.2999,12301.711
2013-12-03 11:40:00,91.13,91.13,90.94,90.98,24811.925603922267,59.313,59.313,59.1893,59.2153,24811.9256
2013-12-03 11:45:00,90.99,91.02,90.85,90.9,24707.673815670496,59.2218,59.2414,59.1307,59.1633,24707.6738
2013-12-03 11:50:00,90.91,90.97,90.81,90.87,23873.6595096563,59.1698,59.2088,59.1047,59.1437,23873.6595
2013-12-03 11:55:00,90.86,91.08,90.85,91.08,19286.58082657824,59.1372,59.2804,59.1307,59.2804,19286.5808
2013-12-03 12:00:00,91.06,91.07,90.94,91.03,18973.82546182291,59.2674,59.2739,59.1893,59.2479,18973.8255
2013-12-03 12:05:00,91.05,91.11,91.03,91.05,13344.228896227103,59.2609,59.2999,59.2479,59.2609,13344.2289
2013-12-03 12:10:00,91.05,91.12,91.03,91.11,17618.552214549847,59.2609,59.3064,59.2479,59.2999,17618.5522
2013-12-03 12:15:00,91.1,91.12,90.93,90.95,28773.493557489688,59.2934,59.3064,59.1828,59.1958,28773.4936
2013-12-03 12:20:00,90.96,91.05,90.95,91.03,18869.573673571136,59.2023,59.2609,59.1958,59.2479,18869.5737
2013-12-03 12:25:00,91.04,91.04,90.9,90.9,14699.502143500167,59.2544,59.2544,59.1633,59.1633,14699.5021
2013-12-03 12:30:00,90.9,90.9,90.74,90.81,24603.42202741872,59.1633,59.1633,59.0591,59.1047,24603.422
2013-12-03 12:35:00,90.82,90.9,90.82,90.83,20746.105862103075,59.1112,59.1633,59.1112,59.1177,20746.1059
2013-12-03 12:40:00,90.84,90.88,90.78,90.78,18973.82546182291,59.1242,59.1502,59.0852,59.0852,18973.8255
2013-12-03 12:45:00,90.79,90.82,90.7,90.77,20016.34334434065,59.0917,59.1112,59.0331,59.0786,20016.3433
2013-12-03 12:50:00,90.79,90.94,90.79,90.94,18035.559367556943,59.0917,59.1893,59.0917,59.1893,18035.5594
2013-12-03 12:55:00,90.95,91.03,90.91,90.97,14803.753931751942,59.1958,59.2479,59.1698,59.2088,14803.7539
2013-12-03 13:00:00,90.97,91.01,90.93,90.96,20224.846920844204,59.2088,59.2349,59.1828,59.2023,20224.8469
2013-12-03 13:05:00,90.95,91.03,90.88,90.92,28564.98998098614,59.1958,59.2479,59.1502,59.1763,28564.99
2013-12-03 13:10:00,90.94,90.96,90.8,90.85,26688.457792454206,59.1893,59.2023,59.0982,59.1307,26688.4578
2013-12-03 13:15:00,90.86,90.88,90.79,90.86,20016.34334434065,59.1372,59.1502,59.0917,59.1372,20016.3433
2013-12-03 13:20:00,90.86,90.89,90.75,90.75,28669.24176923792,59.1372,59.1568,59.0656,59.0656,28669.2418
2013-12-03 13:25:00,90.75,90.8,90.66,90.67,32630.809722805338,59.0656,59.0982,59.0071,59.0136,32630.8097
2013-12-03 13:30:00,90.69,90.86,90.69,90.79,38364.65807665292,59.0266,59.1372,59.0266,59.0917,38364.6581
2013-12-03 13:35:00,90.79,90.82,90.7,90.73,49415.34763134099,59.0917,59.1112,59.0331,59.0526,49415.3476
2013-12-03 13:40:00,90.73,90.8,90.67,90.71,49728.10299609631,59.0526,59.0982,59.0136,59.0396,49728.103
2013-12-03 13:45:00,90.72,90.75,90.67,90.68,54732.18883218148,59.0461,59.0656,59.0136,59.0201,54732.1888
2013-12-03 13:50:00,90.68,90.69,90.54,90.57,67242.40342239439,59.0201,59.0266,58.9289,58.9485,67242.4034
2013-12-03 13:55:00,90.59,90.63,90.42,90.46,75374.04290603277,58.9615,58.9875,58.8508,58.8769,75374.0429
2013-12-03 14:00:00,90.46,90.57,90.46,90.57,48164.3261723197,58.8769,58.9485,58.8769,58.9485,48164.3262
2013-12-03 14:05:00,90.58,90.59,90.38,90.4,64531.856927848254,58.955,58.9615,58.8248,58.8378,64531.8569
2013-12-03 14:10:00,90.41,90.52,90.38,90.43,72663.49641148665,58.8443,58.9159,58.8248,58.8574,72663.4964
2013-12-03 14:15:00,90.43,90.43,90.27,90.33,54106.67810267083,58.8574,58.8574,58.7532,58.7923,54106.6781
2013-12-03 14:20:00,90.31,90.43,90.28,90.29,67555.1587871497,58.7793,58.8574,58.7597,58.7662,67555.1588
2013-12-03 14:25:00,90.3,90.39,90.27,90.35,64114.849774841154,58.7727,58.8313,58.7532,58.8053,64114.8498
2013-12-03 14:30:00,90.37,90.43,90.29,90.38,58902.26036225245,58.8183,58.8574,58.7662,58.8248,58902.2604
2013-12-03 14:35:00,90.4,90.51,90.32,90.47,65678.62659861778,58.8378,58.9094,58.7858,58.8834,65678.6266
2013-12-03 14:40:00,90.46,90.49,90.33,90.37,76312.30900029874,58.8769,58.8964,58.7923,58.8183,76312.309
2013-12-03 14:45:00,90.35,90.43,90.32,90.41,70161.45349344406,58.8053,58.8574,58.7858,58.8443,70161.4535
2013-12-03 14:50:00,90.42,90.51,90.37,90.46,72037.985681976,58.8508,58.9094,58.8183,58.8769,72037.9857
2013-12-03 14:55:00,90.45,90.46,90.38,90.44,48372.82974882325,58.8704,58.8769,58.8248,58.8639,48372.8297
2013-12-03 15:00:00,90.45,90.48,90.36,90.46,77146.32330631293,58.8704,58.8899,58.8118,58.8769,77146.3233
2013-12-03 15:05:00,90.46,90.51,90.4,90.42,86007.72530771374,58.8769,58.9094,58.8378,58.8508,86007.7253
2013-12-03 15:10:00,90.42,90.47,90.3,90.33,85590.71815470664,58.8508,58.8834,58.7727,58.7923,85590.7182
2013-12-03 15:15:00,90.36,90.43,90.36,90.43,120098.06006604392,58.8118,58.8574,58.8118,58.8574,120098.0601
2013-12-03 15:20:00,90.41,90.41,90.29,90.33,90073.54504953294,58.8443,58.8443,58.7662,58.7923,90073.545
2013-12-03 15:25:00,90.34,90.43,90.34,90.38,76937.81972980939,58.7988,58.8574,58.7988,58.8248,76937.8197
2013-12-03 15:30:00,90.38,90.44,90.3,90.43,91011.81114379891,58.8248,58.8639,58.7727,58.8574,91011.8111
2013-12-03 15:35:00,90.44,90.51,90.43,90.44,93826.6094265968,58.8639,58.9094,58.8574,58.8639,93826.6094
2013-12-03 15:40:00,90.45,90.52,90.36,90.43,127291.43345541637,58.8704,58.9159,58.8118,58.8574,127291.4335
2013-12-03 15:45:00,90.45,90.5,90.38,90.46,165551.8397438175,58.8704,58.9029,58.8248,58.8769,165551.8397
2013-12-03 15:50:00,90.47,90.63,90.47,90.51,143346.20884618958,58.8834,58.9875,58.8834,58.9094,143346.2088
2013-12-03 15:55:00,90.51,90.57,90.38,90.46,273348.18879615207,58.9094,58.9485,58.8248,58.8769,273348.1888
2013-12-04 09:30:00,90.45,90.54,90.21,90.43,113842.95277093748,58.8704,58.9289,58.7142,58.8574,113842.9528
2013-12-04 09:35:00,90.41,90.68,90.27,90.61,78710.10013008954,58.8443,59.0201,58.7532,58.9745,78710.1001
2013-12-04 09:40:00,90.67,90.71,90.43,90.54,66721.14448113552,59.0136,59.0396,58.8574,58.9289,66721.1445
2013-12-04 09:45:00,90.44,90.71,90.43,90.5,47121.80828980196,58.8639,59.0396,58.8574,58.9029,47121.8083
2013-12-04 09:50:00,90.51,90.55,90.21,90.29,65887.13017512132,58.9094,58.9355,58.7142,58.7662,65887.1302
2013-12-04 09:55:00,90.32,90.32,90.18,90.2,56712.97280896518,58.7858,58.7858,58.6946,58.7077,56712.9728
2013-12-04 10:00:00,90.22,90.66,90.18,90.66,75582.54648253632,58.7207,59.0071,58.6946,59.0071,75582.5465
2013-12-04 10:05:00,90.66,91.07,90.61,91.04,78397.34476533423,59.0071,59.2739,58.9745,59.2544,78397.3448
2013-12-04 10:10:00,91.06,91.15,90.94,91.11,55461.9513499439,59.2674,59.326,59.1893,59.2999,55461.9513
2013-12-04 10:15:00,91.09,91.13,90.94,91.03,74123.02144701149,59.2869,59.313,59.1893,59.2479,74123.0214
2013-12-04 10:20:00,91.02,91.18,91.02,91.08,59944.77824477019,59.2414,59.3455,59.2414,59.2804,59944.7782
2013-12-04 10:25:00,91.08,91.14,91.04,91.05,36383.87409986921,59.2804,59.3195,59.2544,59.2609,36383.8741
2013-12-04 10:30:00,91.04,91.1,90.93,90.93,42743.23318322744,59.2544,59.2934,59.1828,59.1828,42743.2332
2013-12-04 10:35:00,90.93,90.99,90.69,90.71,54732.18883218148,59.1828,59.2218,59.0266,59.0396,54732.1888
2013-12-04 10:40:00,90.71,90.78,90.65,90.71,55044.9441969368,59.0396,59.0852,59.0005,59.0396,55044.9442
2013-12-04 10:45:00,90.73,90.96,90.67,90.9,41596.46351245792,59.0526,59.2023,59.0136,59.1633,41596.4635
2013-12-04 10:50:00,90.9,90.91,90.71,90.71,51708.88697288002,59.1633,59.1698,59.0396,59.0396,51708.887
2013-12-04 10:55:00,90.73,90.79,90.65,90.76,58693.7567857489,59.0526,59.0917,59.0005,59.0721,58693.7568
2013-12-04 11:00:00,90.79,90.79,90.67,90.7,43472.99570098986,59.0917,59.0917,59.0136,59.0331,43472.9957
2013-12-04 11:05:00,90.71,90.79,90.67,90.69,30337.270381266306,59.0396,59.0917,59.0136,59.0266,30337.2704
2013-12-04 11:10:00,90.67,90.72,90.56,90.65,40136.93847693308,59.0136,59.0461,58.942,59.0005,40136.9385
2013-12-04 11:15:00,90.67,90.79,90.6,90.69,21371.61659161372,59.0136,59.0917,58.968,59.0266,21371.6166
2013-12-04 11:20:00,90.68,90.72,90.6,90.67,30024.51501651098,59.0201,59.0461,58.968,59.0136,30024.515
2013-12-04 11:25:00,90.67,90.76,90.59,90.7,44307.01000700405,59.0136,59.0721,58.9615,59.0331,44307.01
2013-12-04 11:30:00,90.68,90.89,90.67,90.74,44515.5135835076,59.0201,59.1568,59.0136,59.0591,44515.5136
2013-12-04 11:35:00,90.81,90.83,90.75,90.77,36071.11873511389,59.1047,59.1177,59.0656,59.0786,36071.1187
2013-12-04 11:40:00,90.76,90.86,90.67,90.7,31692.54362853937,59.0721,59.1372,59.0136,59.0331,31692.5436
2013-12-04 11:45:00,90.67,90.74,90.62,90.65,35549.859793855016,59.0136,59.0591,58.981,59.0005,35549.8598
2013-12-04 11:50:00,90.66,90.74,90.59,90.67,45870.78683078066,59.0071,59.0591,58.9615,59.0136,45870.7868
2013-12-04 11:55:00,90.67,90.84,90.67,90.82,24290.6666626634,59.0136,59.1242,59.0136,59.1112,24290.6667
2013-12-04 12:00:00,90.81,90.82,90.69,90.8,41387.95993595437,59.1047,59.1112,59.0266,59.0982,41387.9599
2013-12-04 12:05:00,90.77,90.8,90.69,90.79,31796.79541679114,59.0786,59.0982,59.0266,59.0917,31796.7954
2013-12-04 12:10:00,90.79,90.81,90.66,90.67,48998.34047833389,59.0917,59.1047,59.0071,59.0136,48998.3405
2013-12-04 12:15:00,90.68,90.73,90.52,90.67,49206.84405483744,59.0201,59.0526,58.9159,59.0136,49206.8441
2013-12-04 12:20:00,90.66,90.7,90.57,90.58,28877.745345741463,59.0071,59.0331,58.9485,58.955,28877.7453
2013-12-04 12:25:00,90.58,90.65,90.55,90.56,31588.291840287595,58.955,59.0005,58.9355,58.942,31588.2918
2013-12-04 12:30:00,90.59,90.73,90.59,90.72,45349.52788952179,58.9615,59.0526,58.9615,59.0461,45349.5279
2013-12-04 12:35:00,90.71,90.75,90.63,90.73,30858.529322525173,59.0396,59.0656,58.9875,59.0526,30858.5293
2013-12-04 12:40:00,90.71,90.73,90.68,90.68,23873.6595096563,59.0396,59.0526,59.0201,59.0201,23873.6595
2013-12-04 12:45:00,90.69,90.75,90.67,90.68,22831.14162713856,59.0266,59.0656,59.0136,59.0201,22831.1416
2013-12-04 12:50:00,90.67,90.74,90.66,90.67,18556.81830881581,59.0136,59.0591,59.0071,59.0136,18556.8183
2013-12-04 12:55:00,90.65,90.76,90.65,90.73,23873.6595096563,59.0005,59.0721,59.0005,59.0526,23873.6595
2013-12-04 13:00:00,90.73,90.79,90.67,90.69,40970.95278294728,59.0526,59.0917,59.0136,59.0266,40970.9528
2013-12-04 13:05:00,90.68,90.72,90.48,90.49,37843.39913539405,59.0201,59.0461,58.8899,58.8964,37843.3991
2013-12-04 13:10:00,90.49,90.52,90.43,90.46,23456.652356649203,58.8964,58.9159,58.8574,58.8769,23456.6524
2013-12-04 13:15:00,90.43,90.43,90.28,90.37,17201.54506154275,58.8574,58.8574,58.7597,58.8183,17201.5451
2013-12-04 13:20:00,90.37,90.39,90.22,90.29,38156.15450014937,58.8183,58.8313,58.7207,58.7662,38156.1545
2013-12-04 13:25:00,90.29,90.31,90.01,90.04,62968.08010407164,58.7662,58.7793,58.584,58.6035,62968.0801
2013-12-04 13:30:00,90.03,90.21,89.93,90.16,60674.54076253261,58.597,58.7142,58.5319,58.6816,60674.5408
2013-12-04 13:35:00,90.17,90.28,90.11,90.22,43472.99570098986,58.6881,58.7597,58.6491,58.7207,43472.9957
2013-12-04 13:40:00,90.22,90.22,90.07,90.14,25645.939909936464,58.7207,58.7207,58.623,58.6686,25645.9399
2013-12-04 13:45:00,90.12,90.25,90.12,90.24,31796.79541679114,58.6556,58.7402,58.6556,58.7337,31796.7954
2013-12-04 13:50:00,90.2,90.22,90.09,90.12,43055.98854798276,58.7077,58.7207,58.6361,58.6556,43055.9885
2013-12-04 13:55:00,90.12,90.15,90.03,90.14,23977.911297908075,58.6556,58.6751,58.597,58.6686,23977.9113
2013-12-04 14:00:00,90.13,90.18,90.08,90.18,30858.529322525173,58.6621,58.6946,58.6296,58.6946,30858.5293
2013-12-04 14:05:00,90.17,90.19,90.04,90.04,25124.680968677592,58.6881,58.7011,58.6035,58.6035,25124.681
2013-12-04 14:10:00,90.06,90.23,90.05,90.22,29816.01144000743,58.6165,58.7272,58.61,58.7207,29816.0114
2013-12-04 14:15:00,90.24,90.24,90.11,90.2,21371.61659161372,58.7337,58.7337,58.6491,58.7077,21371.6166
2013-12-04 14:20:00,90.18,90.21,90.03,90.1,19912.09155608888,58.6946,58.7142,58.597,58.6426,19912.0916
2013-12-04 14:25:00,90.1,90.3,90.09,90.17,37843.39913539405,58.6426,58.7727,58.6361,58.6881,37843.3991
2013-12-04 14:30:00,90.16,90.4,90.15,90.38,45036.77252476647,58.6816,58.8378,58.6751,58.8248,45036.7725
2013-12-04 14:35:00,90.36,90.41,90.27,90.35,35132.85264084792,58.8118,58.8443,58.7532,58.8053,35132.8526
2013-12-04 14:40:00,90.31,90.46,90.29,90.44,43890.00285399696,58.7793,58.8769,58.7662,58.8639,43890.0029
2013-12-04 14:45:00,90.43,90.47,90.29,90.36,30754.2775342734,58.8574,58.8834,58.7662,58.8118,30754.2775
2013-12-04 14:50:00,90.36,90.45,90.32,90.41,51187.62803162115,58.8118,58.8704,58.7858,58.8443,51187.628
2013-12-04 14:55:00,90.42,90.5,90.38,90.44,34507.34191133727,58.8508,58.9029,58.8248,58.8639,34507.3419
2013-12-04 15:00:00,90.44,90.51,90.4,90.44,62238.31758630922,58.8639,58.9094,58.8378,58.8639,62238.3176
2013-12-04 15:05:00,90.44,90.59,90.43,90.51,61300.05149204325,58.8639,58.9615,58.8574,58.9094,61300.0515
2013-12-04 15:10:00,90.5,90.54,90.4,90.45,101019.98281596924,58.9029,58.9289,58.8378,58.8704,101019.9828
2013-12-04 15:15:00,90.44,90.63,90.43,90.57,92679.8397558273,58.8639,58.9875,58.8574,58.9485,92679.8398
2013-12-04 15:20:00,90.6,90.62,90.54,90.58,91428.818296806,58.968,58.981,58.9289,58.955,91428.8183
2013-12-04 15:25:00,90.58,90.69,90.56,90.68,51708.88697288002,58.955,59.0266,58.942,59.0201,51708.887
2013-12-04 15:30:00,90.67,90.77,90.59,90.74,92471.33617932376,59.0136,59.0786,58.9615,59.0591,92471.3362
2013-12-04 15:35:00,90.74,90.81,90.66,90.67,76833.56794155762,59.0591,59.1047,59.0071,59.0136,76833.5679
2013-12-04 15:40:00,90.67,90.91,90.67,90.9,92888.34333233084,59.0136,59.1698,59.0136,59.1633,92888.3433
2013-12-04 15:45:00,90.9,90.96,90.75,90.82,106962.33474632035,59.1633,59.2023,59.0656,59.1112,106962.3347
2013-12-04 15:50:00,90.79,90.83,90.65,90.74,110298.39197037714,59.0917,59.1177,59.0005,59.0591,110298.392
2013-12-04 15:55:00,90.74,90.78,90.71,90.73,115302.47780646232,59.0591,59.0852,59.0396,59.0526,115302.4778
2013-12-05 09:30:00,90.55,90.59,90.02,90.03,48060.07438406792,58.9355,58.9615,58.5905,58.597,48060.0744
2013-12-05 09:35:00,90.02,90.2,89.95,89.98,69640.19455218519,58.5905,58.7077,58.5449,58.5645,69640.1946
2013-12-05 09:40:00,89.96,90.17,89.96,90.1,37947.65092364582,58.5515,58.6881,58.5515,58.6426,37947.6509
2013-12-05 09:45:00,90.14,90.23,90.02,90.09,68389.1730931639,58.6686,58.7272,58.5905,58.6361,68389.1731
2013-12-05 09:50:00,90.08,90.1,89.73,89.77,52542.90127889421,58.6296,58.6426,58.4018,58.4278,52542.9013
2013-12-05 09:55:00,89.74,89.79,89.58,89.72,87362.99855498681,58.4083,58.4408,58.3041,58.3952,87362.9986
2013-12-05 10:00:00,89.73,89.92,89.71,89.78,102479.50785149408,58.4018,58.5254,58.3887,58.4343,102479.5079
2013-12-05 10:05:00,89.77,89.84,89.7,89.82,52647.15306714599,58.4278,58.4733,58.3822,58.4603,52647.1531
2013-12-05 10:10:00,89.83,89.95,89.69,89.92,91428.818296806,58.4668,58.5449,58.3757,58.5254,91428.8183
2013-12-05 10:15:00,89.92,89.96,89.77,89.91,45662.28325427712,58.5254,58.5515,58.4278,58.5189,45662.2833
2013-12-05 10:20:00,89.95,89.97,89.85,89.9,36071.11873511389,58.5449,58.558,58.4799,58.5124,36071.1187
2013-12-05 10:25:00,89.92,89.99,89.9,89.95,39719.93132392599,58.5254,58.571,58.5124,58.5449,39719.9313
2013-12-05 10:30:00,89.97,90.2,89.93,90.1,84860.95563694423,58.558,58.7077,58.5319,58.6426,84860.9556
2013-12-05 10:35:00,90.06,90.27,90.03,90.26,57129.97996197228,58.6165,58.7532,58.597,58.7467,57129.98
2013-12-05 10:40:00,90.26,90.26,89.99,90.08,42326.22603022034,58.7467,58.7467,58.571,58.6296,42326.226
2013-12-05 10:45:00,90.08,90.08,89.9,90.07,54940.69240868503,58.6296,58.6296,58.5124,58.623,54940.6924
2013-12-05 10:50:00,90.09,90.15,89.98,90.03,43994.25464224873,58.6361,58.6751,58.5645,58.597,43994.2546
2013-12-05 10:55:00,90.03,90.03,89.87,89.95,49728.10299609631,58.597,58.597,58.4929,58.5449,49728.103
2013-12-05 11:00:00,89.96,89.99,89.9,89.97,65887.13017512132,58.5515,58.571,58.5124,58.558,65887.1302
2013-12-05 11:05:00,89.97,89.98,89.88,89.9,47747.3190193126,58.558,58.5645,58.4994,58.5124,47747.319
2013-12-05 11:10:00,89.9,90.15,89.89,89.96,55983.21029120277,58.5124,58.6751,58.5059,58.5515,55983.2103
2013-12-05 11:15:00,89.99,90.1,89.96,90.06,29399.00428700033,58.571,58.6426,58.5515,58.6165,29399.0043
2013-12-05 11:20:00,90.07,90.24,89.98,90.2,31067.032899028723,58.623,58.7337,58.5645,58.7077,31067.0329
2013-12-05 11:25:00,90.2,90.35,90.12,90.26,38468.90986490469,58.7077,58.8053,58.6556,58.7467,38468.9099
2013-12-05 11:30:00,90.28,90.3,90.06,90.13,43368.743912738086,58.7597,58.7727,58.6165,58.6621,43368.7439
2013-12-05 11:35:00,90.13,90.33,90.1,90.32,23039.645203642107,58.6621,58.7923,58.6426,58.7858,23039.6452
2013-12-05 11:40:00,90.31,90.41,90.13,90.4,37322.14019413518,58.7793,58.8443,58.6621,58.8378,37322.1402
2013-12-05 11:45:00,90.41,90.41,90.17,90.22,29816.01144000743,58.8443,58.8443,58.6881,58.7207,29816.0114
2013-12-05 11:50:00,90.22,90.37,90.22,90.35,26375.70242769888,58.7207,58.8183,58.7207,58.8053,26375.7024
2013-12-05 11:55:00,90.35,90.47,90.31,90.4,54836.44062043325,58.8053,58.8834,58.7793,58.8378,54836.4406
2013-12-05 12:00:00,90.41,90.47,90.4,90.41,28564.98998098614,58.8443,58.8834,58.8378,58.8443,28564.99
2013-12-05 12:05:00,90.42,90.46,90.37,90.41,21163.11301511017,58.8508,58.8769,58.8183,58.8443,21163.113
2013-12-05 12:10:00,90.39,90.43,90.26,90.35,22726.889838886786,58.8313,58.8574,58.7467,58.8053,22726.8898
2013-12-05 12:15:00,90.35,90.5,90.31,90.46,22205.630897627914,58.8053,58.9029,58.7793,58.8769,22205.6309
2013-12-05 12:20:00,90.43,90.49,90.39,90.41,22622.63805063501,58.8574,58.8964,58.8313,58.8443,22622.6381
2013-12-05 12:25:00,90.4,90.48,90.38,90.42,26896.96136895776,58.8378,58.8899,58.8248,58.8508,26896.9614
2013-12-05 12:30:00,90.41,90.46,90.34,90.34,21475.868379865493,58.8443,58.8769,58.7988,58.7988,21475.8684
2013-12-05 12:35:00,90.31,90.36,90.2,90.21,23456.652356649203,58.7793,58.8118,58.7077,58.7142,23456.6524
2013-12-05 12:40:00,90.22,90.26,90.2,90.2,31171.2846872805,58.7207,58.7467,58.7077,58.7077,31171.2847
2013-12-05 12:45:00,90.2,90.26,90.14,90.15,24082.16308615985,58.7077,58.7467,58.6686,58.6751,24082.1631
2013-12-05 12:50:00,90.15,90.27,90.15,90.26,30650.025746021627,58.6751,58.7532,58.6751,58.7467,30650.0257
2013-12-05 12:55:00,90.26,90.28,90.21,90.24,34298.83833483372,58.7467,58.7597,58.7142,58.7337,34298.8383
2013-12-05 13:00:00,90.26,90.27,90.2,90.22,60883.04433903616,58.7467,58.7532,58.7077,58.7207,60883.0443
2013-12-05 13:05:00,90.24,90.26,90.22,90.23,23248.148780145657,58.7337,58.7467,58.7207,58.7272,23248.1488
2013-12-05 13:10:00,90.25,90.26,90.18,90.18,18556.81830881581,58.7402,58.7467,58.6946,58.6946,18556.8183
2013-12-05 13:15:00,90.19,90.25,90.15,90.25,21475.868379865493,58.7011,58.7402,58.6751,58.7402,21475.8684
2013-12-05 13:20:00,90.25,90.27,90.18,90.2,42013.47066546501,58.7402,58.7532,58.6946,58.7077,42013.4707
2013-12-05 13:25:00,90.2,90.24,90.11,90.22,20016.34334434065,58.7077,58.7337,58.6491,58.7207,20016.3433
2013-12-05 13:30:00,90.22,90.27,90.17,90.19,27105.464945461303,58.7207,58.7532,58.6881,58.7011,27105.4649
2013-12-05 13:35:00,90.2,90.27,90.2,90.25,27313.96852196485,58.7077,58.7532,58.7077,58.7402,27313.9685
2013-12-05 13:40:00,90.26,90.26,90.11,90.16,25228.932756929367,58.7467,58.7467,58.6491,58.6816,25228.9328
2013-12-05 13:45:00,90.2,90.2,90.08,90.08,35445.608005603244,58.7077,58.7077,58.6296,58.6296,35445.608
2013-12-05 13:50:00,90.1,90.19,90.08,90.13,24603.42202741872,58.6426,58.7011,58.6296,58.6621,24603.422
2013-12-05 13:55:00,90.12,90.12,90.01,90.1,30650.025746021627,58.6556,58.6556,58.584,58.6426,30650.0257
2013-12-05 14:00:00,90.1,90.14,90.06,90.08,51083.37624336938,58.6426,58.6686,58.6165,58.6296,51083.3762
2013-12-05 14:05:00,90.08,90.11,89.91,89.92,25958.695274691785,58.6296,58.6491,58.5189,58.5254,25958.6953
2013-12-05 14:10:00,89.93,89.96,89.79,89.83,36071.11873511389,58.5319,58.5515,58.4408,58.4668,36071.1187
2013-12-05 14:15:00,89.83,90.11,89.75,89.9,53689.67094966373,58.4668,58.6491,58.4148,58.5124,53689.6709
2013-12-05 14:20:00,89.9,89.95,89.85,89.89,29086.248922245013,58.5124,58.5449,58.4799,58.5059,29086.2489
2013-12-05 14:25:00,89.86,89.89,89.8,89.8,18452.56652056404,58.4864,58.5059,58.4473,58.4473,18452.5665
2013-12-05 14:30:00,89.82,89.92,89.81,89.92,31171.2846872805,58.4603,58.5254,58.4538,58.5254,31171.2847
2013-12-05 14:35:00,89.91,90.08,89.9,90.05,19599.33619133356,58.5189,58.6296,58.5124,58.61,19599.3362
2013-12-05 14:40:00,90.04,90.06,89.96,89.97,36488.12588812099,58.6035,58.6165,58.5515,58.558,36488.1259
2013-12-05 14:45:00,89.97,90.01,89.95,90.01,23560.90414490098,58.558,58.584,58.5449,58.584,23560.9041
2013-12-05 14:50:00,90.01,90.02,89.85,89.85,32005.29899329469,58.584,58.5905,58.4799,58.4799,32005.299
2013-12-05 14:55:00,89.87,89.96,89.8,89.85,43264.49212448631,58.4929,58.5515,58.4473,58.4799,43264.4921
2013-12-05 15:00:00,89.85,89.98,89.8,89.96,45245.27610127002,58.4799,58.5645,58.4473,58.5515,45245.2761
2013-12-05 15:05:00,89.97,89.98,89.92,89.94,39511.42774742244,58.558,58.5645,58.5254,58.5384,39511.4277
2013-12-05 15:10:00,89.93,89.95,89.8,89.91,66199.88553987665,58.5319,58.5449,58.4473,58.5189,66199.8855
2013-12-05 15:15:00,89.91,89.94,89.85,89.89,48998.34047833389,58.5189,58.5384,58.4799,58.5059,48998.3405
2013-12-05 15:20:00,89.89,89.94,89.85,89.91,58902.26036225245,58.5059,58.5384,58.4799,58.5189,58902.2604
2013-12-05 15:25:00,89.9,89.96,89.79,89.79,57442.735326727605,58.5124,58.5515,58.4408,58.4408,57442.7353
2013-12-05 15:30:00,89.8,89.99,89.79,89.92,74123.02144701149,58.4473,58.571,58.4408,58.5254,74123.0214
2013-12-05 15:35:00,89.91,89.99,89.88,89.89,79127.10728309664,58.5189,58.571,58.4994,58.5059,79127.1073
2013-12-05 15:40:00,89.88,89.89,89.79,89.82,64636.108716100025,58.4994,58.5059,58.4408,58.4603,64636.1087
2013-12-05 15:45:00,89.81,89.84,89.73,89.75,126353.16736115038,58.4538,58.4733,58.4018,58.4148,126353.1674
2013-12-05 15:50:00,89.74,89.75,89.59,89.61,268969.6136895776,58.4083,58.4148,58.3106,58.3236,268969.6137
2013-12-05 15:55:00,89.62,89.66,89.55,89.63,319218.9756269327,58.3302,58.3562,58.2846,58.3367,319218.9756
2013-12-06 09:30:00,90.2,90.68,90.05,90.43,141886.68381066475,59.1132,59.4278,59.0149,59.2639,141886.6838
2013-12-06 09:35:00,90.36,90.59,90.04,90.05,125414.9012668844,59.218,59.3688,59.0083,59.0149,125414.9013
2013-12-06 09:40:00,90.05,90.27,90.04,90.21,47747.3190193126,59.0149,59.1591,59.0083,59.1197,47747.319
2013-12-06 09:45:00,90.2,90.24,90.06,90.08,30962.78111077695,59.1132,59.1394,59.0214,59.0345,30962.7811
2013-12-06 09:50:00,90.03,90.2,89.9,90.07,35445.608005603244,59.0018,59.1132,58.9166,59.028,35445.608
2013-12-06 09:55:00,90.09,90.09,89.79,89.84,64948.86408085536,59.0411,59.0411,58.8445,58.8773,64948.8641
2013-12-06 10:00:00,89.85,90.01,89.82,90.0,53064.16022015309,58.8838,58.9887,58.8642,58.9821,53064.1602
2013-12-06 10:05:00,89.99,89.99,89.6,89.65,133546.5407505228,58.9756,58.9756,58.72,58.7527,133546.5408
2013-12-06 10:10:00,89.61,89.74,89.56,89.56,48998.34047833389,58.7265,58.8117,58.6938,58.6938,48998.3405
2013-12-06 10:15:00,89.56,89.69,89.53,89.64,59319.26751525954,58.6938,58.779,58.6741,58.7462,59319.2675
2013-12-06 10:20:00,89.64,89.92,89.63,89.78,47538.81544280905,58.7462,58.9297,58.7396,58.8379,47538.8154
2013-12-06 10:25:00,89.81,89.89,89.73,89.78,28981.99713399324,58.8576,58.91,58.8052,58.8379,28981.9971
2013-12-06 10:30:00,89.77,89.85,89.73,89.75,48268.57796057147,58.8314,58.8838,58.8052,58.8183,48268.578
2013-12-06 10:35:00,89.76,89.78,89.65,89.65,31275.53647553227,58.8248,58.8379,58.7527,58.7527,31275.5365
2013-12-06 10:40:00,89.68,89.76,89.63,89.68,19807.839767837104,58.7724,58.8248,58.7396,58.7724,19807.8398
2013-12-06 10:45:00,89.68,89.78,89.64,89.7,21684.371956369043,58.7724,58.8379,58.7462,58.7855,21684.372
2013-12-06 10:50:00,89.7,89.73,89.56,89.58,25541.68812168469,58.7855,58.8052,58.6938,58.7069,25541.6881
2013-12-06 10:55:00,89.59,89.65,89.58,89.61,19807.839767837104,58.7134,58.7527,58.7069,58.7265,19807.8398
2013-12-06 11:00:00,89.63,89.67,89.58,89.62,40241.19026518486,58.7396,58.7659,58.7069,58.7331,40241.1903
2013-12-06 11:05:00,89.62,89.72,89.58,89.62,56295.96565595809,58.7331,58.7986,58.7069,58.7331,56295.9657
2013-12-06 11:10:00,89.61,89.61,89.5,89.56,23873.6595096563,58.7265,58.7265,58.6544,58.6938,23873.6595
2013-12-06 11:15:00,89.58,89.65,89.51,89.59,34090.33475833017,58.7069,58.7527,58.661,58.7134,34090.3348
2013-12-06 11:20:00,89.59,89.61,89.54,89.59,24811.925603922267,58.7134,58.7265,58.6807,58.7134,24811.9256
2013-12-06 11:25:00,89.6,89.64,89.58,89.64,26375.70242769888,58.72,58.7462,58.7069,58.7462,26375.7024
2013-12-06 11:30:00,89.65,89.7,89.63,89.66,67346.65521064616,58.7527,58.7855,58.7396,58.7593,67346.6552
2013-12-06 11:35:00,89.66,89.69,89.61,89.68,19182.32903832646,58.7593,58.779,58.7265,58.7724,19182.329
2013-12-06 11:40:00,89.69,89.69,89.58,89.66,27730.97567497195,58.779,58.779,58.7069,58.7593,27730.9757
2013-12-06 11:45:00,89.68,89.69,89.59,89.64,30337.270381266306,58.7724,58.779,58.7134,58.7462,30337.2704
2013-12-06 11:50:00,89.65,89.66,89.52,89.54,26062.94706294356,58.7527,58.7593,58.6675,58.6807,26062.9471
2013-12-06 11:55:00,89.54,89.63,89.52,89.59,21475.868379865493,58.6807,58.7396,58.6675,58.7134,21475.8684
2013-12-06 12:00:00,89.57,89.59,89.54,89.56,11259.193131191618,58.7003,58.7134,58.6807,58.6938,11259.1931
2013-12-06 12:05:00,89.56,89.58,89.5,89.5,37322.14019413518,58.6938,58.7069,58.6544,58.6544,37322.1402
2013-12-06 12:10:00,89.5,89.63,89.49,89.61,25958.695274691785,58.6544,58.7396,58.6479,58.7265,25958.6953
2013-12-06 12:15:00,89.59,89.59,89.49,89.5,30441.52216951808,58.7134,58.7134,58.6479,58.6544,30441.5222
2013-12-06 12:20:00,89.53,89.67,89.49,89.62,24916.17739217404,58.6741,58.7659,58.6479,58.7331,24916.1774
2013-12-06 12:25:00,89.63,89.67,89.6,89.62,21371.61659161372,58.7396,58.7659,58.72,58.7331,21371.6166
2013-12-06 12:30:00,89.61,89.63,89.58,89.6,20329.09870909597,58.7265,58.7396,58.7069,58.72,20329.0987
2013-12-06 12:35:00,89.61,89.69,89.61,89.67,40866.7009946955,58.7265,58.779,58.7265,58.7659,40866.701
2013-12-06 12:40:00,89.68,89.72,89.62,89.66,26271.450639447103,58.7724,58.7986,58.7331,58.7593,26271.4506
2013-12-06 12:45:00,89.7,89.72,89.64,89.64,16784.53790853565,58.7855,58.7986,58.7462,58.7462,16784.5379
2013-12-06 12:50:00,89.63,89.64,89.56,89.56,30962.78111077695,58.7396,58.7462,58.6938,58.6938,30962.7811
2013-12-06 12:55:00,89.56,89.61,89.55,89.57,23352.40056839743,58.6938,58.7265,58.6872,58.7003,23352.4006
2013-12-06 13:00:00,89.59,89.63,89.54,89.56,58485.25320924535,58.7134,58.7396,58.6807,58.6938,58485.2532
2013-12-06 13:05:00,89.57,89.63,89.55,89.57,66095.63375162486,58.7003,58.7396,58.6872,58.7003,66095.6338
2013-12-06 13:10:00,89.58,89.61,89.54,89.57,23769.407721404525,58.7069,58.7265,58.6807,58.7003,23769.4077
2013-12-06 13:15:00,89.57,89.6,89.54,89.59,39302.92417091889,58.7003,58.72,58.6807,58.7134,39302.9242
2013-12-06 13:20:00,89.58,89.6,89.53,89.56,30754.2775342734,58.7069,58.72,58.6741,58.6938,30754.2775
2013-12-06 13:25:00,89.56,89.57,89.49,89.52,63176.58368057519,58.6938,58.7003,58.6479,58.6675,63176.5837
2013-12-06 13:30:00,89.52,89.58,89.51,89.55,26584.20600420243,58.6675,58.7069,58.661,58.6872,26584.206
2013-12-06 13:35:00,89.55,89.58,89.41,89.44,63906.34619833761,58.6872,58.7069,58.5955,58.6151,63906.3462
2013-12-06 13:40:00,89.44,89.59,89.42,89.51,54419.43346742616,58.6151,58.7134,58.602,58.661,54419.4335
2013-12-06 13:45:00,89.5,89.53,89.47,89.49,38468.90986490469,58.6544,58.6741,58.6348,58.6479,38468.9099
2013-12-06 13:50:00,89.48,89.53,89.45,89.51,41492.21172420615,58.6413,58.6741,58.6217,58.661,41492.2117
2013-12-06 13:55:00,89.51,89.58,89.48,89.49,63176.58368057519,58.661,58.7069,58.6413,58.6479,63176.5837
2013-12-06 14:00:00,89.49,89.51,89.42,89.42,23143.89699189388,58.6479,58.661,58.602,58.602,23143.897
2013-12-06 14:05:00,89.43,89.48,89.37,89.37,37947.65092364582,58.6086,58.6413,58.5692,58.5692,37947.6509
2013-12-06 14:10:00,89.37,89.37,89.22,89.22,51500.38339637647,58.5692,58.5692,58.4709,58.4709,51500.3834
2013-12-06 14:15:00,89.22,89.23,89.08,89.08,70161.45349344406,58.4709,58.4775,58.3792,58.3792,70161.4535
2013-12-06 14:20:00,89.09,89.28,89.08,89.21,18765.32188531936,58.3857,58.5103,58.3792,58.4644,18765.3219
2013-12-06 14:25:00,89.21,89.24,89.18,89.2,27105.464945461303,58.4644,58.4841,58.4447,58.4578,27105.4649
2013-12-06 14:30:00,89.21,89.26,89.18,89.23,37217.8884058834,58.4644,58.4972,58.4447,58.4775,37217.8884
2013-12-06 14:35:00,89.22,89.28,89.22,89.28,29607.507863503884,58.4709,58.5103,58.4709,58.5103,29607.5079
2013-12-06 14:40:00,89.29,89.35,89.26,89.34,37634.8955588905,58.5168,58.5561,58.4972,58.5496,37634.8956
2013-12-06 14:45:00,89.35,89.36,89.18,89.25,28252.234616230817,58.5561,58.5627,58.4447,58.4906,28252.2346
2013-12-06 14:50:00,89.26,89.26,89.2,89.21,26688.457792454206,58.4972,58.4972,58.4578,58.4644,26688.4578
2013-12-06 14:55:00,89.2,89.2,89.12,89.19,49728.10299609631,58.4578,58.4578,58.4054,58.4513,49728.103
2013-12-06 15:00:00,89.2,89.24,89.14,89.15,38990.168806163565,58.4578,58.4841,58.4185,58.4251,38990.1688
2013-12-06 15:05:00,89.15,89.21,89.14,89.17,37113.63661763163,58.4251,58.4644,58.4185,58.4382,37113.6366
2013-12-06 15:10:00,89.15,89.21,89.06,89.07,47538.81544280905,58.4251,58.4644,58.3661,58.3726,47538.8154
2013-12-06 15:15:00,89.07,89.07,88.84,88.84,72246.48925847955,58.3726,58.3726,58.2219,58.2219,72246.4893
2013-12-06 15:20:00,88.86,88.99,88.85,88.98,50874.87266686583,58.235,58.3202,58.2285,58.3137,50874.8727
2013-12-06 15:25:00,88.97,88.99,88.92,88.92,88926.77537876343,58.3071,58.3202,58.2743,58.2743,88926.7754
2013-12-06 15:30:00,88.92,88.98,88.9,88.9,70891.21601120649,58.2743,58.3137,58.2612,58.2612,70891.216
2013-12-06 15:35:00,88.9,88.9,88.77,88.81,75895.30184729164,58.2612,58.2612,58.176,58.2022,75895.3018
2013-12-06 15:40:00,88.81,88.94,88.81,88.87,109672.8812408665,58.2022,58.2874,58.2022,58.2416,109672.8812
2013-12-06 15:45:00,88.87,88.94,88.83,88.85,147516.28037626055,58.2416,58.2874,58.2154,58.2285,147516.2804
2013-12-06 15:50:00,88.86,88.9,88.82,88.82,175560.01141598783,58.235,58.2612,58.2088,58.2088,175560.0114
2013-12-06 15:55:00,88.82,88.93,88.78,88.87,277831.0156909783,58.2088,58.2809,58.1826,58.2416,277831.0157
2013-12-09 09:30:00,88.79,89.4,88.76,89.31,104460.29182827778,58.1891,58.5889,58.1695,58.5299,104460.2918
2013-12-09 09:35:00,89.32,89.32,88.83,89.02,62863.82831581987,58.5365,58.5365,58.2154,58.3399,62863.8283
2013-12-09 09:40:00,88.92,89.0,88.79,88.81,83818.43775442649,58.2743,58.3268,58.1891,58.2022,83818.4378
2013-12-09 09:45:00,88.82,88.9,88.59,88.79,180981.10440508008,58.2088,58.2612,58.0581,58.1891,180981.1044
2013-12-09 09:50:00,88.79,88.79,88.6,88.62,98413.68810967488,58.1891,58.1891,58.0646,58.0777,98413.6881
2013-12-09 09:55:00,88.64,89.5,88.61,89.22,352058.2889262416,58.0908,58.6544,58.0712,58.4709,352058.2889
2013-12-09 10:00:00,89.26,89.67,89.17,89.49,223307.3304353004,58.4972,58.7659,58.4382,58.6479,223307.3304
2013-12-09 10:05:00,89.44,89.49,89.14,89.31,124893.64232562554,58.6151,58.6479,58.4185,58.5299,124893.6423
2013-12-09 10:10:00,89.31,89.31,89.08,89.23,79335.6108596002,58.5299,58.5299,58.3792,58.4775,79335.6109
2013-12-09 10:15:00,89.26,89.48,89.24,89.39,78605.84834183777,58.4972,58.6413,58.4841,58.5824,78605.8483
2013-12-09 10:20:00,89.38,89.47,89.33,89.35,110089.8883938736,58.5758,58.6348,58.543,58.5561,110089.8884
2013-12-09 10:25:00,89.35,89.35,89.11,89.21,122391.59940758297,58.5561,58.5561,58.3989,58.4644,122391.5994
2013-12-09 10:30:00,89.24,89.44,89.15,89.36,62759.57652756809,58.4841,58.6151,58.4251,58.5627,62759.5765
2013-12-09 10:35:00,89.37,89.65,89.37,89.63,79231.35907134842,58.5692,58.7527,58.5692,58.7396,79231.3591
2013-12-09 10:40:00,89.62,89.96,89.58,89.75,159296.73244871103,58.7331,58.9559,58.7069,58.8183,159296.7324
2013-12-09 10:45:00,89.75,89.79,89.65,89.74,54732.18883218148,58.8183,58.8445,58.7527,58.8117,54732.1888
2013-12-09 10:50:00,89.73,89.84,89.64,89.81,42430.477818472114,58.8052,58.8773,58.7462,58.8576,42430.4778
2013-12-09 10:55:00,89.79,89.83,89.61,89.75,68806.180246171,58.8445,58.8707,58.7265,58.8183,68806.1802
2013-12-09 11:00:00,89.75,89.83,89.69,89.78,47226.06007805373,58.8183,58.8707,58.779,58.8379,47226.0601
2013-12-09 11:05:00,89.81,89.91,89.7,89.76,57025.728173720505,58.8576,58.9231,58.7855,58.8248,57025.7282
2013-12-09 11:10:00,89.77,89.78,89.56,89.59,51708.88697288002,58.8314,58.8379,58.6938,58.7134,51708.887
2013-12-09 11:15:00,89.59,89.63,89.49,89.56,52855.65664364954,58.7134,58.7396,58.6479,58.6938,52855.6566
2013-12-09 11:20:00,89.53,89.6,89.5,89.5,56608.72102071341,58.6741,58.72,58.6544,58.6544,56608.721
2013-12-09 11:25:00,89.52,89.6,89.4,89.42,69952.94991694052,58.6675,58.72,58.5889,58.602,69952.9499
2013-12-09 11:30:00,89.41,89.5,89.39,89.39,144284.47494045555,58.5955,58.6544,58.5824,58.5824,144284.4749
2013-12-09 11:35:00,89.41,89.46,89.32,89.39,40970.95278294728,58.5955,58.6282,58.5365,58.5824,40970.9528
2013-12-09 11:40:00,89.38,89.42,89.33,89.35,23873.6595096563,58.5758,58.602,58.543,58.5561,23873.6595
2013-12-09 11:45:00,89.39,89.42,89.3,89.4,35028.600852596144,58.5824,58.602,58.5234,58.5889,35028.6009
2013-12-09 11:50:00,89.39,89.46,89.23,89.28,43890.00285399696,58.5824,58.6282,58.4775,58.5103,43890.0029
2013-12-09 11:55:00,89.27,89.38,89.26,89.3,22935.39341539033,58.5037,58.5758,58.4972,58.5234,22935.3934
2013-12-09 12:00:00,89.3,89.36,89.28,89.36,21163.11301511017,58.5234,58.5627,58.5103,58.5627,21163.113
2013-12-09 12:05:00,89.37,89.4,89.26,89.35,36175.37052336566,58.5692,58.5889,58.4972,58.5561,36175.3705
2013-12-09 12:10:00,89.35,89.44,89.35,89.4,25437.43633343292,58.5561,58.6151,58.5561,58.5889,25437.4363
2013-12-09 12:15:00,89.39,89.45,89.39,89.42,32630.809722805338,58.5824,58.6217,58.5824,58.602,32630.8097
2013-12-09 12:20:00,89.42,89.45,89.37,89.43,37426.39198238695,58.602,58.6217,58.5692,58.6086,37426.392
2013-12-09 12:25:00,89.43,89.45,89.37,89.37,25854.44348644001,58.6086,58.6217,58.5692,58.5692,25854.4435
2013-12-09 12:30:00,89.37,89.38,89.29,89.37,95598.88982687696,58.5692,58.5758,58.5168,58.5692,95598.8898
2013-12-09 12:35:00,89.36,89.42,89.36,89.42,49832.354784348085,58.5627,58.602,58.5627,58.602,49832.3548
2013-12-09 12:40:00,89.42,89.45,89.4,89.43,31588.291840287595,58.602,58.6217,58.5889,58.6086,31588.2918
2013-12-09 12:45:00,89.45,89.46,89.43,89.43,30545.77395776985,58.6217,58.6282,58.6086,58.6086,30545.774
2013-12-09 12:50:00,89.44,89.49,89.43,89.47,31067.032899028723,58.6151,58.6479,58.6086,58.6348,31067.0329
2013-12-09 12:55:00,89.47,89.49,89.46,89.49,45036.77252476647,58.6348,58.6479,58.6282,58.6479,45036.7725
2013-12-09 13:00:00,89.47,89.49,89.46,89.46,18973.82546182291,58.6348,58.6479,58.6282,58.6282,18973.8255
2013-12-09 13:05:00,89.47,89.48,89.42,89.45,32839.31329930889,58.6348,58.6413,58.602,58.6217,32839.3133
2013-12-09 13:10:00,89.45,89.45,89.33,89.34,59632.02288001486,58.6217,58.6217,58.543,58.5496,59632.0229
2013-12-09 13:15:00,89.34,89.35,89.28,89.34,24916.17739217404,58.5496,58.5561,58.5103,58.5496,24916.1774
2013-12-09 13:20:00,89.34,89.41,89.34,89.37,32839.31329930889,58.5496,58.5955,58.5496,58.5692,32839.3133
2013-12-09 13:25:00,89.38,89.4,89.29,89.34,43681.49927749341,58.5758,58.5889,58.5168,58.5496,43681.4993
2013-12-09 13:30:00,89.35,89.43,89.35,89.41,53585.41916141196,58.5561,58.6086,58.5561,58.5955,53585.4192
2013-12-09 13:35:00,89.42,89.45,89.4,89.44,29503.25607525211,58.602,58.6217,58.5889,58.6151,29503.2561
2013-12-09 13:40:00,89.44,89.45,89.38,89.43,41492.21172420615,58.6151,58.6217,58.5758,58.6086,41492.2117
2013-12-09 13:45:00,89.43,89.45,89.34,89.41,48685.58511357857,58.6086,58.6217,58.5496,58.5955,48685.5851
2013-12-09 13:50:00,89.41,89.42,89.33,89.33,27626.72388672017,58.5955,58.602,58.543,58.543,27626.7239
2013-12-09 13:55:00,89.34,89.38,89.24,89.24,42013.47066546501,58.5496,58.5758,58.4841,58.4841,42013.4707
2013-12-09 14:00:00,89.24,89.25,89.15,89.16,44098.5064305005,58.4841,58.4906,58.4251,58.4316,44098.5064
2013-12-09 14:05:00,89.16,89.22,89.15,89.21,30650.025746021627,58.4316,58.4709,58.4251,58.4644,30650.0257
2013-12-09 14:10:00,89.21,89.31,89.21,89.29,28043.73103972727,58.4644,58.5299,58.4644,58.5168,28043.731
2013-12-09 14:15:00,89.3,89.36,89.19,89.27,38364.65807665292,58.5234,58.5627,58.4513,58.5037,38364.6581
2013-12-09 14:20:00,89.27,89.29,89.24,89.26,27730.97567497195,58.5037,58.5168,58.4841,58.4972,27730.9757
2013-12-09 14:25:00,89.27,89.31,89.25,89.27,25228.932756929367,58.5037,58.5299,58.4906,58.5037,25228.9328
2013-12-09 14:30:00,89.26,89.42,89.26,89.42,38156.15450014937,58.4972,58.602,58.4972,58.602,38156.1545
2013-12-09 14:35:00,89.41,89.45,89.4,89.43,38573.16165315647,58.5955,58.6217,58.5889,58.6086,38573.1617
2013-12-09 14:40:00,89.42,89.49,89.42,89.46,46287.79398378776,58.602,58.6479,58.602,58.6282,46287.794
2013-12-09 14:45:00,89.46,89.46,89.37,89.43,41804.96708896147,58.6282,58.6282,58.5692,58.6086,41804.9671
2013-12-09 14:50:00,89.42,89.51,89.42,89.44,38677.41344140824,58.602,58.661,58.602,58.6151,38677.4134
2013-12-09 14:55:00,89.42,89.48,89.39,89.48,99977.4649334515,58.602,58.6413,58.5824,58.6413,99977.4649
2013-12-09 15:00:00,89.48,89.54,89.48,89.53,42534.729606723886,58.6413,58.6807,58.6413,58.6741,42534.7296
2013-12-09 15:05:00,89.54,89.56,89.39,89.44,51396.1316081247,58.6807,58.6938,58.5824,58.6151,51396.1316
2013-12-09 15:10:00,89.44,89.49,89.4,89.48,46183.54219553599,58.6151,58.6479,58.5889,58.6413,46183.5422
2013-12-09 15:15:00,89.48,89.49,89.4,89.46,62551.07295106454,58.6413,58.6479,58.5889,58.6282,62551.073
2013-12-09 15:20:00,89.46,89.49,89.39,89.41,43264.49212448631,58.6282,58.6479,58.5824,58.5955,43264.4921
2013-12-09 15:25:00,89.4,89.41,89.3,89.32,52438.64949064244,58.5889,58.5955,58.5234,58.5365,52438.6495
2013-12-09 15:30:00,89.32,89.4,89.3,89.3,60674.54076253261,58.5365,58.5889,58.5234,58.5234,60674.5408
2013-12-09 15:35:00,89.31,89.42,89.3,89.32,55983.21029120277,58.5299,58.602,58.5234,58.5365,55983.2103
2013-12-09 15:40:00,89.32,89.33,89.26,89.31,106336.82401680973,58.5365,58.543,58.4972,58.5299,106336.824
2013-12-09 15:45:00,89.32,89.4,89.29,89.38,96537.15592114294,58.5365,58.5889,58.5168,58.5758,96537.1559
2013-12-09 15:50:00,89.38,89.39,89.24,89.24,132504.02286800506,58.5758,58.5824,58.4841,58.4841,132504.0229
2013-12-09 15:55:00,89.25,89.35,89.19,89.3,241968.400532368,58.4906,58.5561,58.4513,58.5234,241968.4005
2013-12-10 09:30:00,89.35,89.39,88.95,89.18,118325.77966576377,58.5561,58.5824,58.294,58.4447,118325.7797
2013-12-10 09:35:00,89.18,89.4,89.02,89.04,60883.04433903616,58.4447,58.5889,58.3399,58.353,60883.0443
2013-12-10 09:40:00,89.08,89.38,89.05,89.3,39824.18311217776,58.3792,58.5758,58.3595,58.5234,39824.1831
2013-12-10 09:45:00,89.31,89.34,89.15,89.18,72663.49641148665,58.5299,58.5496,58.4251,58.4447,72663.4964
2013-12-10 09:50:00,89.18,89.29,89.16,89.18,53481.16737316018,58.4447,58.5168,58.4316,58.4447,53481.1674
2013-12-10 09:55:00,89.2,89.23,89.04,89.14,49102.59226658566,58.4578,58.4775,58.353,58.4185,49102.5923
2013-12-10 10:00:00,89.12,89.28,89.09,89.2,101332.73818072455,58.4054,58.5103,58.3857,58.4578,101332.7382
2013-12-10 10:05:00,89.21,89.21,89.1,89.2,119159.79397177797,58.4644,58.4644,58.3923,58.4578,119159.794
2013-12-10 10:10:00,89.19,89.27,89.16,89.25,114155.7081356928,58.4513,58.5037,58.4316,58.4906,114155.7081
2013-12-10 10:15:00,89.26,89.31,89.19,89.22,83714.18596617471,58.4972,58.5299,58.4513,58.4709,83714.186
2013-12-10 10:20:00,89.23,89.25,89.02,89.11,103626.2775222636,58.4775,58.4906,58.3399,58.3989,103626.2775
2013-12-10 10:25:00,89.14,89.2,89.11,89.11,34403.0901230855,58.4185,58.4578,58.3989,58.3989,34403.0901
2013-12-10 10:30:00,89.12,89.22,89.08,89.1,48685.58511357857,58.4054,58.4709,58.3792,58.3923,48685.5851
2013-12-10 10:35:00,89.1,89.22,89.1,89.18,43890.00285399696,58.3923,58.4709,58.3923,58.4447,43890.0029
2013-12-10 10:40:00,89.18,89.21,89.12,89.13,70995.46779945826,58.4447,58.4644,58.4054,58.412,70995.4678
2013-12-10 10:45:00,89.14,89.21,89.11,89.13,50040.85836085164,58.4185,58.4644,58.3989,58.412,50040.8584
2013-12-10 10:50:00,89.12,89.22,89.12,89.21,62968.08010407164,58.4054,58.4709,58.4054,58.4644,62968.0801
2013-12-10 10:55:00,89.21,89.22,89.11,89.18,48372.82974882325,58.4644,58.4709,58.3989,58.4447,48372.8297
2013-12-10 11:00:00,89.16,89.21,89.15,89.17,51083.37624336938,58.4316,58.4644,58.4251,58.4382,51083.3762
2013-12-10 11:05:00,89.17,89.2,89.09,89.15,48685.58511357857,58.4382,58.4578,58.3857,58.4251,48685.5851
2013-12-10 11:10:00,89.16,89.16,89.04,89.04,31692.54362853937,58.4316,58.4316,58.353,58.353,31692.5436
2013-12-10 11:15:00,89.07,89.2,89.05,89.12,69952.94991694052,58.3726,58.4578,58.3595,58.4054,69952.9499
2013-12-10 11:20:00,89.1,89.15,89.01,89.02,52647.15306714599,58.3923,58.4251,58.3333,58.3399,52647.1531
2013-12-10 11:25:00,89.0,89.08,89.0,89.06,36175.37052336566,58.3268,58.3792,58.3268,58.3661,36175.3705
2013-12-10 11:30:00,89.05,89.06,88.95,89.0,67346.65521064616,58.3595,58.3661,58.294,58.3268,67346.6552
2013-12-10 11:35:00,88.96,89.07,88.96,89.05,30024.51501651098,58.3006,58.3726,58.3006,58.3595,30024.515
2013-12-10 11:40:00,89.05,89.06,88.96,88.99,43890.00285399696,58.3595,58.3661,58.3006,58.3202,43890.0029
2013-12-10 11:45:00,88.99,89.04,88.96,88.98,157107.44489542377,58.3202,58.353,58.3006,58.3137,157107.4449
2013-12-10 11:50:00,88.99,89.09,88.97,89.05,31901.04720504292,58.3202,58.3857,58.3071,58.3595,31901.0472
2013-12-10 11:55:00,89.05,89.06,88.96,88.98,30962.78111077695,58.3595,58.3661,58.3006,58.3137,30962.7811
2013-12-10 12:00:00,88.98,89.02,88.95,89.02,32943.56508756066,58.3137,58.3399,58.294,58.3399,32943.5651
2013-12-10 12:05:00,89.02,89.08,88.99,89.08,47226.06007805373,58.3399,58.3792,58.3202,58.3792,47226.0601
2013-12-10 12:10:00,89.08,89.25,89.07,89.25,53793.92273791551,58.3792,58.4906,58.3726,58.4906,53793.9227
2013-12-10 12:15:00,89.22,89.26,89.19,89.2,32422.306146301788,58.4709,58.4972,58.4513,58.4578,32422.3061
2013-12-10 12:20:00,89.19,89.23,89.19,89.21,52230.14591413889,58.4513,58.4775,58.4513,58.4644,52230.1459
2013-12-10 12:25:00,89.21,89.23,89.11,89.14,33569.0758170713,58.4644,58.4775,58.3989,58.4185,33569.0758
2013-12-10 12:30:00,89.13,89.15,89.11,89.11,26584.20600420243,58.412,58.4251,58.3989,58.3989,26584.206
2013-12-10 12:35:00,89.11,89.21,89.07,89.2,31901.04720504292,58.3989,58.4644,58.3726,58.4578,31901.0472
2013-12-10 12:40:00,89.21,89.22,89.15,89.22,43681.49927749341,58.4644,58.4709,58.4251,58.4709,43681.4993
2013-12-10 12:45:00,89.23,89.23,89.05,89.09,46600.549348543085,58.4775,58.4775,58.3595,58.3857,46600.5493
2013-12-10 12:50:00,89.1,89.12,89.06,89.11,25124.680968677592,58.3923,58.4054,58.3661,58.3989,25124.681
2013-12-10 12:55:00,89.11,89.14,89.08,89.11,36279.62231161744,58.3989,58.4185,58.3792,58.3989,36279.6223
2013-12-10 13:00:00,89.11,89.23,89.11,89.22,30545.77395776985,58.3989,58.4775,58.3989,58.4709,30545.774
2013-12-10 13:05:00,89.23,89.26,89.14,89.14,38260.40628840114,58.4775,58.4972,58.4185,58.4185,38260.4063
2013-12-10 13:10:00,89.14,89.19,89.13,89.19,30128.76680476276,58.4185,58.4513,58.412,58.4513,30128.7668
2013-12-10 13:15:00,89.19,89.23,89.17,89.19,49415.34763134099,58.4513,58.4775,58.4382,58.4513,49415.3476
2013-12-10 13:20:00,89.2,89.21,89.13,89.14,94869.12730911456,58.4578,58.4644,58.412,58.4185,94869.1273
2013-12-10 13:25:00,89.14,89.14,89.04,89.12,56087.46207945454,58.4185,58.4185,58.353,58.4054,56087.4621
2013-12-10 13:30:00,89.12,89.13,89.06,89.06,28356.48640448259,58.4054,58.412,58.3661,58.3661,28356.4864
2013-12-10 13:35:00,89.07,89.09,89.04,89.04,32005.29899329469,58.3726,58.3857,58.353,58.353,32005.299
2013-12-10 13:40:00,89.04,89.05,88.95,88.95,51500.38339637647,58.353,58.3595,58.294,58.294,51500.3834
2013-12-10 13:45:00,88.95,89.05,88.94,89.04,29399.00428700033,58.294,58.3595,58.2874,58.353,29399.0043
2013-12-10 13:50:00,89.04,89.05,88.93,88.93,27105.464945461303,58.353,58.3595,58.2809,58.2809,27105.4649
2013-12-10 13:55:00,88.93,88.93,88.84,88.84,32422.306146301788,58.2809,58.2809,58.2219,58.2219,32422.3061
2013-12-10 14:00:00,88.84,88.94,88.84,88.88,36175.37052336566,58.2219,58.2874,58.2219,58.2481,36175.3705
2013-12-10 14:05:00,88.89,88.93,88.86,88.88,35341.356217351466,58.2547,58.2809,58.235,58.2481,35341.3562
2013-12-10 14:10:00,88.88,88.89,88.81,88.82,31171.2846872805,58.2481,58.2547,58.2022,58.2088,31171.2847
2013-12-10 14:15:00,88.82,88.96,88.82,88.93,47226.06007805373,58.2088,58.3006,58.2088,58.2809,47226.0601
2013-12-10 14:20:00,88.93,88.95,88.81,88.81,44098.5064305005,58.2809,58.294,58.2022,58.2022,44098.5064
2013-12-10 14:25:00,88.81,88.81,88.71,88.79,55044.9441969368,58.2022,58.2022,58.1367,58.1891,55044.9442
2013-12-10 14:30:00,88.8,88.83,88.76,88.76,39824.18311217776,58.1957,58.2154,58.1695,58.1695,39824.1831
2013-12-10 14:35:00,88.76,88.85,88.76,88.82,78084.5894005789,58.1695,58.2285,58.1695,58.2088,78084.5894
2013-12-10 14:40:00,88.8,88.82,88.72,88.76,70786.9642229547,58.1957,58.2088,58.1433,58.1695,70786.9642
2013-12-10 14:45:00,88.75,88.78,88.68,88.78,42951.736759730986,58.1629,58.1826,58.1171,58.1826,42951.7368
2013-12-10 14:50:00,88.77,88.79,88.75,88.76,50040.85836085164,58.176,58.1891,58.1629,58.1695,50040.8584
2013-12-10 14:55:00,88.77,88.78,88.72,88.73,74435.7768117668,58.176,58.1826,58.1433,58.1498,74435.7768
2013-12-10 15:00:00,88.72,88.82,88.72,88.82,108943.11872310408,58.1433,58.2088,58.1433,58.2088,108943.1187
2013-12-10 15:05:00,88.82,88.83,88.75,88.78,52542.90127889421,58.2088,58.2154,58.1629,58.1826,52542.9013
2013-12-10 15:10:00,88.79,88.82,88.72,88.81,77354.82688281649,58.1891,58.2088,58.1433,58.2022,77354.8269
2013-12-10 15:15:00,88.82,88.87,88.75,88.76,86424.73246072084,58.2088,58.2416,58.1629,58.1695,86424.7325
2013-12-10 15:20:00,88.75,88.89,88.75,88.87,88926.77537876343,58.1629,58.2547,58.1629,58.2416,88926.7754
2013-12-10 15:25:00,88.87,88.93,88.86,88.91,77042.07151806116,58.2416,58.2809,58.235,58.2678,77042.0715
2013-12-10 15:30:00,88.91,88.95,88.87,88.87,86216.2288842173,58.2678,58.294,58.2416,58.2416,86216.2289
2013-12-10 15:35:00,88.87,88.89,88.83,88.83,71308.22316421357,58.2416,58.2547,58.2154,58.2154,71308.2232
2013-12-10 15:40:00,88.83,88.9,88.81,88.85,87675.75391974213,58.2154,58.2612,58.2022,58.2285,87675.7539
2013-12-10 15:45:00,88.84,88.84,88.73,88.81,86424.73246072084,58.2219,58.2219,58.1498,58.2022,86424.7325
2013-12-10 15:50:00,88.81,88.82,88.76,88.8,99039.19883918553,58.2022,58.2088,58.1695,58.1957,99039.1988
2013-12-10 15:55:00,88.8,88.82,88.68,88.7,177853.55075752686,58.1957,58.2088,58.1171,58.1302,177853.5508
2013-12-11 09:30:00,88.59,88.74,88.38,88.46,69327.43918742987,58.0581,58.1564,57.9204,57.9729,69327.4392
2013-12-11 09:35:00,88.46,88.47,88.07,88.15,79544.11443610374,57.9729,57.9794,57.7173,57.7697,79544.1144
2013-12-11 09:40:00,88.08,88.12,87.87,88.01,70786.9642229547,57.7238,57.7501,57.5862,57.678,70786.9642
2013-12-11 09:45:00,88.02,88.04,87.71,87.95,88718.27180225987,57.6845,57.6976,57.4814,57.6386,88718.2718
2013-12-11 09:50:00,87.98,88.29,87.9,88.26,70578.46064645116,57.6583,57.8615,57.6059,57.8418,70578.4606
2013-12-11 09:55:00,88.24,88.63,88.19,88.6,58693.7567857489,57.8287,58.0843,57.7959,58.0646,58693.7568
2013-12-11 10:00:00,88.59,88.76,88.5,88.55,54940.69240868503,58.0581,58.1695,57.9991,58.0319,54940.6924
2013-12-11 10:05:00,88.55,88.58,88.45,88.55,53585.41916141196,58.0319,58.0515,57.9663,58.0319,53585.4192
2013-12-11 10:10:00,88.52,88.65,88.5,88.57,63072.33189232341,58.0122,58.0974,57.9991,58.045,63072.3319
2013-12-11 10:15:00,88.55,88.79,88.54,88.67,48998.34047833389,58.0319,58.1891,58.0253,58.1105,48998.3405
2013-12-11 10:20:00,88.71,88.87,88.65,88.7,56921.47638546873,58.1367,58.2416,58.0974,58.1302,56921.4764
2013-12-11 10:25:00,88.72,88.72,88.53,88.55,27001.213157209528,58.1433,58.1433,58.0187,58.0319,27001.2132
2013-12-11 10:30:00,88.54,88.74,88.53,88.72,29920.26322825921,58.0253,58.1564,58.0187,58.1433,29920.2632
2013-12-11 10:35:00,88.74,88.89,88.74,88.84,46913.30471329841,58.1564,58.2547,58.1564,58.2219,46913.3047
2013-12-11 10:40:00,88.84,88.91,88.83,88.83,40658.19741819195,58.2219,58.2678,58.2154,58.2154,40658.1974
2013-12-11 10:45:00,88.84,88.84,88.67,88.77,51813.1387611318,58.2219,58.2219,58.1105,58.176,51813.1388
2013-12-11 10:50:00,88.78,88.87,88.68,88.83,34090.33475833017,58.1826,58.2416,58.1171,58.2154,34090.3348
2013-12-11 10:55:00,88.81,88.89,88.79,88.83,28043.73103972727,58.2022,58.2547,58.1891,58.2154,28043.731
2013-12-11 11:00:00,88.85,88.98,88.84,88.97,27105.464945461303,58.2285,58.3137,58.2219,58.3071,27105.4649
2013-12-11 11:05:00,88.96,89.01,88.82,88.87,197557.13873711217,58.3006,58.3333,58.2088,58.2416,197557.1387
2013-12-11 11:10:00,88.87,88.9,88.81,88.88,26375.70242769888,58.2416,58.2612,58.2022,58.2481,26375.7024
2013-12-11 11:15:00,88.89,88.92,88.73,88.76,37843.39913539405,58.2547,58.2743,58.1498,58.1695,37843.3991
2013-12-11 11:20:00,88.76,88.79,88.54,88.62,39094.42059441534,58.1695,58.1891,58.0253,58.0777,39094.4206
2013-12-11 11:25:00,88.61,88.74,88.55,88.68,30858.529322525173,58.0712,58.1564,58.0319,58.1171,30858.5293
2013-12-11 11:30:00,88.7,88.75,88.66,88.67,28356.48640448259,58.1302,58.1629,58.1039,58.1105,28356.4864
2013-12-11 11:35:00,88.67,88.78,88.67,88.71,31692.54362853937,58.1105,58.1826,58.1105,58.1367,31692.5436
2013-12-11 11:40:00,88.71,88.79,88.69,88.71,49206.84405483744,58.1367,58.1891,58.1236,58.1367,49206.8441
2013-12-11 11:45:00,88.72,88.75,88.67,88.72,24290.6666626634,58.1433,58.1629,58.1105,58.1433,24290.6667
2013-12-11 11:50:00,88.73,88.73,88.49,88.52,42534.729606723886,58.1498,58.1498,57.9925,58.0122,42534.7296
2013-12-11 11:55:00,88.52,88.6,88.52,88.55,38781.665229660015,58.0122,58.0646,58.0122,58.0319,38781.6652
2013-12-11 12:00:00,88.55,88.6,88.53,88.53,37739.14734714227,58.0319,58.0646,58.0187,58.0187,37739.1473
2013-12-11 12:05:00,88.55,88.62,88.49,88.49,37322.14019413518,58.0319,58.0777,57.9925,57.9925,37322.1402
2013-12-11 12:10:00,88.49,88.55,88.48,88.51,22414.13447413146,57.9925,58.0319,57.986,58.0056,22414.1345
2013-12-11 12:15:00,88.5,88.5,88.4,88.46,25645.939909936464,57.9991,57.9991,57.9336,57.9729,25645.9399
2013-12-11 12:20:00,88.46,88.5,88.45,88.45,26479.954215950656,57.9729,57.9991,57.9663,57.9663,26479.9542
2013-12-11 12:25:00,88.48,88.5,88.43,88.43,54627.9370439297,57.986,57.9991,57.9532,57.9532,54627.937
2013-12-11 12:30:00,88.43,88.53,88.41,88.53,39302.92417091889,57.9532,58.0187,57.9401,58.0187,39302.9242
2013-12-11 12:35:00,88.54,88.64,88.54,88.61,43890.00285399696,58.0253,58.0908,58.0253,58.0712,43890.0029
2013-12-11 12:40:00,88.6,88.76,88.6,88.74,49832.354784348085,58.0646,58.1695,58.0646,58.1564,49832.3548
2013-12-11 12:45:00,88.75,88.79,88.74,88.77,38260.40628840114,58.1629,58.1891,58.1564,58.176,38260.4063
2013-12-11 12:50:00,88.77,88.78,88.7,88.71,35028.600852596144,58.176,58.1826,58.1302,58.1367,35028.6009
2013-12-11 12:55:00,88.7,88.75,88.7,88.74,40553.94562994018,58.1302,58.1629,58.1302,58.1564,40553.9456
2013-12-11 13:00:00,88.75,88.8,88.72,88.79,45766.53504252889,58.1629,58.1957,58.1433,58.1891,45766.535
2013-12-11 13:05:00,88.79,88.89,88.79,88.88,48789.83690183034,58.1891,58.2547,58.1891,58.2481,48789.8369
2013-12-11 13:10:00,88.89,88.9,88.79,88.79,45766.53504252889,58.2547,58.2612,58.1891,58.1891,45766.535
2013-12-11 13:15:00,88.79,88.81,88.77,88.77,30337.270381266306,58.1891,58.2022,58.176,58.176,30337.2704
2013-12-11 13:20:00,88.78,88.79,88.59,88.63,29607.507863503884,58.1826,58.1891,58.0581,58.0843,29607.5079
2013-12-11 13:25:00,88.64,88.65,88.58,88.6,30650.025746021627,58.0908,58.0974,58.0515,58.0646,30650.0257
2013-12-11 13:30:00,88.6,88.71,88.58,88.7,45349.52788952179,58.0646,58.1367,58.0515,58.1302,45349.5279
2013-12-11 13:35:00,88.7,88.75,88.69,88.7,42221.97424196856,58.1302,58.1629,58.1236,58.1302,42221.9742
2013-12-11 13:40:00,88.71,88.75,88.67,88.74,38990.168806163565,58.1367,58.1629,58.1105,58.1564,38990.1688
2013-12-11 13:45:00,88.75,88.75,88.64,88.69,45558.03146602534,58.1629,58.1629,58.0908,58.1236,45558.0315
2013-12-11 13:50:00,88.68,88.7,88.66,88.7,68597.67666966745,58.1171,58.1302,58.1039,58.1302,68597.6767
2013-12-11 13:55:00,88.7,88.7,88.64,88.66,17931.30757930517,58.1302,58.1302,58.0908,58.1039,17931.3076
2013-12-11 14:00:00,88.66,88.67,88.53,88.55,30337.270381266306,58.1039,58.1105,58.0187,58.0319,30337.2704
2013-12-11 14:05:00,88.55,88.55,88.47,88.5,36071.11873511389,58.0319,58.0319,57.9794,57.9991,36071.1187
2013-12-11 14:10:00,88.51,88.66,88.51,88.64,91637.32187330956,58.0056,58.1039,58.0056,58.0908,91637.3219
2013-12-11 14:15:00,88.64,88.66,88.51,88.52,44724.01716001115,58.0908,58.1039,58.0056,58.0122,44724.0172
2013-12-11 14:20:00,88.53,88.58,88.51,88.55,17514.300426298072,58.0187,58.0515,58.0056,58.0319,17514.3004
2013-12-11 14:25:00,88.55,88.55,88.45,88.5,38156.15450014937,58.0319,58.0319,57.9663,57.9991,38156.1545
2013-12-11 14:30:00,88.52,88.55,88.46,88.52,38677.41344140824,58.0122,58.0319,57.9729,58.0122,38677.4134
2013-12-11 14:35:00,88.52,88.56,88.51,88.55,37322.14019413518,58.0122,58.0384,58.0056,58.0319,37322.1402
2013-12-11 14:40:00,88.55,88.57,88.53,88.56,42847.484971479214,58.0319,58.045,58.0187,58.0384,42847.485
2013-12-11 14:45:00,88.57,88.63,88.51,88.51,44828.26894826292,58.045,58.0843,58.0056,58.0056,44828.2689
2013-12-11 14:50:00,88.51,88.54,88.43,88.44,51187.62803162115,58.0056,58.0253,57.9532,57.9598,51187.628
2013-12-11 14:55:00,88.45,88.47,88.3,88.3,53064.16022015309,57.9663,57.9794,57.868,57.868,53064.1602
2013-12-11 15:00:00,88.3,88.32,88.25,88.3,62134.06579805745,57.868,57.8811,57.8352,57.868,62134.0658
2013-12-11 15:05:00,88.29,88.34,88.28,88.3,59632.02288001486,57.8615,57.8942,57.8549,57.868,59632.0229
2013-12-11 15:10:00,88.31,88.32,88.08,88.11,84026.94133093003,57.8746,57.8811,57.7238,57.7435,84026.9413
2013-12-11 15:15:00,88.12,88.13,87.95,87.97,84026.94133093003,57.7501,57.7566,57.6386,57.6517,84026.9413
2013-12-11 15:20:00,87.97,88.0,87.9,87.99,84860.95563694423,57.6517,57.6714,57.6059,57.6649,84860.9556
2013-12-11 15:25:00,88.0,88.01,87.9,87.91,84235.44490743359,57.6714,57.678,57.6059,57.6124,84235.4449
2013-12-11 15:30:00,87.91,87.98,87.85,87.93,119472.54933653328,57.6124,57.6583,57.5731,57.6255,119472.5493
2013-12-11 15:35:00,87.94,87.94,87.79,87.8,94764.87552086278,57.6321,57.6321,57.5338,57.5403,94764.8755
2013-12-11 15:40:00,87.81,87.84,87.69,87.7,122808.60656059004,57.5469,57.5666,57.4682,57.4748,122808.6066
2013-12-11 15:45:00,87.69,87.72,87.61,87.7,136152.83545681715,57.4682,57.4879,57.4158,57.4748,136152.8355
2013-12-11 15:50:00,87.71,87.76,87.68,87.71,135944.3318803136,57.4814,57.5141,57.4617,57.4814,135944.3319
2013-12-11 15:55:00,87.69,87.89,87.68,87.79,281584.0800680422,57.4682,57.5993,57.4617,57.5338,281584.0801
2013-12-12 09:30:00,87.71,88.14,87.65,88.09,77667.5822475718,57.4814,57.7632,57.442,57.7304,77667.5822
2013-12-12 09:35:00,88.07,88.36,88.06,88.13,60674.54076253261,57.7173,57.9073,57.7107,57.7566,60674.5408
2013-12-12 09:40:00,88.11,88.2,88.07,88.18,38364.65807665292,57.7435,57.8025,57.7173,57.7894,38364.6581
2013-12-12 09:45:00,88.16,88.21,87.67,87.7,50457.865513858735,57.7763,57.809,57.4551,57.4748,50457.8655
2013-12-12 09:50:00,87.72,87.8,87.6,87.68,79544.11443610374,57.4879,57.5403,57.4093,57.4617,79544.1144
2013-12-12 09:55:00,87.65,87.78,87.61,87.76,67555.1587871497,57.442,57.5272,57.4158,57.5141,67555.1588
2013-12-12 10:00:00,87.75,87.82,87.67,87.75,68701.92845791922,57.5076,57.5534,57.4551,57.5076,68701.9285
2013-12-12 10:05:00,87.73,87.78,87.61,87.61,47643.06723106083,57.4945,57.5272,57.4158,57.4158,47643.0672
2013-12-12 10:10:00,87.63,87.69,87.56,87.57,29711.75965175566,57.4289,57.4682,57.3831,57.3896,29711.7597
2013-12-12 10:15:00,87.57,87.57,87.28,87.28,91533.0700850578,57.3896,57.3896,57.1996,57.1996,91533.0701
2013-12-12 10:20:00,87.31,87.45,87.27,87.42,45766.53504252889,57.2192,57.311,57.193,57.2913,45766.535
2013-12-12 10:25:00,87.42,87.76,87.39,87.75,51396.1316081247,57.2913,57.5141,57.2716,57.5076,51396.1316
2013-12-12 10:30:00,87.74,87.75,87.58,87.69,40449.69384168841,57.501,57.5076,57.3962,57.4682,40449.6938
2013-12-12 10:35:00,87.69,87.89,87.69,87.87,32109.550781546463,57.4682,57.5993,57.4682,57.5862,32109.5508
2013-12-12 10:40:00,87.87,87.99,87.78,87.92,39928.434900429536,57.5862,57.6649,57.5272,57.619,39928.4349
2013-12-12 10:45:00,87.93,88.1,87.93,88.07,65157.3676573589,57.6255,57.7369,57.6255,57.7173,65157.3677
2013-12-12 10:50:00,88.08,88.19,88.06,88.12,49623.851207844535,57.7238,57.7959,57.7107,57.7501,49623.8512
2013-12-12 10:55:00,88.1,88.12,88.01,88.07,31692.54362853937,57.7369,57.7501,57.678,57.7173,31692.5436
2013-12-12 11:00:00,88.08,88.08,87.9,87.9,56191.71386770631,57.7238,57.7238,57.6059,57.6059,56191.7139
2013-12-12 11:05:00,87.92,88.12,87.92,88.08,47121.80828980196,57.619,57.7501,57.619,57.7238,47121.8083
2013-12-12 11:10:00,88.08,88.12,88.03,88.08,31275.53647553227,57.7238,57.7501,57.6911,57.7238,31275.5365
2013-12-12 11:15:00,88.07,88.1,88.01,88.04,27313.96852196485,57.7173,57.7369,57.678,57.6976,27313.9685
2013-12-12 11:20:00,88.04,88.08,87.9,87.91,38677.41344140824,57.6976,57.7238,57.6059,57.6124,38677.4134
2013-12-12 11:25:00,87.94,87.96,87.71,87.75,45141.02431301824,57.6321,57.6452,57.4814,57.5076,45141.0243
2013-12-12 11:30:00,87.75,87.85,87.67,87.76,63906.34619833761,57.5076,57.5731,57.4551,57.5141,63906.3462
2013-12-12 11:35:00,87.76,87.9,87.76,87.9,26584.20600420243,57.5141,57.6059,57.5141,57.6059,26584.206
2013-12-12 11:40:00,87.92,87.92,87.8,87.82,35862.61515861034,57.619,57.619,57.5403,57.5534,35862.6152
2013-12-12 11:45:00,87.82,87.82,87.65,87.75,33881.83118182663,57.5534,57.5534,57.442,57.5076,33881.8312
2013-12-12 11:50:00,87.75,87.78,87.66,87.73,35654.11158210679,57.5076,57.5272,57.4486,57.4945,35654.1116
2013-12-12 11:55:00,87.74,87.74,87.6,87.6,44307.01000700405,57.501,57.501,57.4093,57.4093,44307.01
2013-12-12 12:00:00,87.6,87.62,87.47,87.61,46809.05292504664,57.4093,57.4224,57.3241,57.4158,46809.0529
2013-12-12 12:05:00,87.61,87.69,87.6,87.61,31588.291840287595,57.4158,57.4682,57.4093,57.4158,31588.2918
2013-12-12 12:10:00,87.64,87.69,87.54,87.55,32213.80256979824,57.4355,57.4682,57.3699,57.3765,32213.8026
2013-12-12 12:15:00,87.53,87.57,87.44,87.57,38677.41344140824,57.3634,57.3896,57.3044,57.3896,38677.4134
2013-12-12 12:20:00,87.57,87.58,87.31,87.31,54210.929890922605,57.3896,57.3962,57.2192,57.2192,54210.9299
2013-12-12 12:25:00,87.34,87.37,87.3,87.33,72767.74819973842,57.2389,57.2585,57.2127,57.2323,72767.7482
2013-12-12 12:30:00,87.32,87.43,87.3,87.43,47851.57080756438,57.2258,57.2979,57.2127,57.2979,47851.5708
2013-12-12 12:35:00,87.43,87.55,87.43,87.5,44202.75821875228,57.2979,57.3765,57.2979,57.3437,44202.7582
2013-12-12 12:40:00,87.5,87.54,87.44,87.49,37322.14019413518,57.3437,57.3699,57.3044,57.3372,37322.1402
2013-12-12 12:45:00,87.49,87.58,87.49,87.56,57129.97996197228,57.3372,57.3962,57.3372,57.3831,57129.98
2013-12-12 12:50:00,87.55,87.6,87.52,87.59,62446.82116281277,57.3765,57.4093,57.3568,57.4027,62446.8212
2013-12-12 12:55:00,87.59,87.59,87.44,87.46,46392.045772039535,57.4027,57.4027,57.3044,57.3175,46392.0458
2013-12-12 13:00:00,87.46,87.55,87.41,87.52,43994.25464224873,57.3175,57.3765,57.2847,57.3568,43994.2546
2013-12-12 13:05:00,87.53,87.53,87.47,87.5,43577.24748924163,57.3634,57.3634,57.3241,57.3437,43577.2475
2013-12-12 13:10:00,87.51,87.53,87.43,87.43,43472.99570098986,57.3503,57.3634,57.2979,57.2979,43472.9957
2013-12-12 13:15:00,87.43,87.52,87.42,87.48,42326.22603022034,57.2979,57.3568,57.2913,57.3306,42326.226
2013-12-12 13:20:00,87.49,87.52,87.47,87.47,45349.52788952179,57.3372,57.3568,57.3241,57.3241,45349.5279
2013-12-12 13:25:00,87.47,87.52,87.45,87.48,35237.104429099694,57.3241,57.3568,57.311,57.3306,35237.1044
2013-12-12 13:30:00,87.49,87.52,87.45,87.5,47330.31186630551,57.3372,57.3568,57.311,57.3437,47330.3119
2013-12-12 13:35:00,87.51,87.53,87.49,87.5,34715.84548784082,57.3503,57.3634,57.3372,57.3437,34715.8455
2013-12-12 13:40:00,87.52,87.53,87.47,87.51,36071.11873511389,57.3568,57.3634,57.3241,57.3503,36071.1187
2013-12-12 13:45:00,87.52,87.57,87.48,87.48,65678.62659861778,57.3568,57.3896,57.3306,57.3306,65678.6266
2013-12-12 13:50:00,87.48,87.54,87.47,87.51,38781.665229660015,57.3306,57.3699,57.3241,57.3503,38781.6652
2013-12-12 13:55:00,87.52,87.52,87.41,87.49,44098.5064305005,57.3568,57.3568,57.2847,57.3372,44098.5064
2013-12-12 14:00:00,87.49,87.54,87.48,87.52,40658.19741819195,57.3372,57.3699,57.3306,57.3568,40658.1974
2013-12-12 14:05:00,87.52,87.61,87.5,87.58,60257.53360952551,57.3568,57.4158,57.3437,57.3962,60257.5336
2013-12-12 14:10:00,87.58,87.69,87.58,87.65,66512.64090463196,57.3962,57.4682,57.3962,57.442,66512.6409
2013-12-12 14:15:00,87.67,87.68,87.61,87.62,36383.87409986921,57.4551,57.4617,57.4158,57.4224,36383.8741
2013-12-12 14:20:00,87.62,87.72,87.61,87.66,77771.83403582359,57.4224,57.4879,57.4158,57.4486,77771.834
2013-12-12 14:25:00,87.67,87.75,87.61,87.61,76520.81257680229,57.4551,57.5076,57.4158,57.4158,76520.8126
2013-12-12 14:30:00,87.61,87.63,87.51,87.59,54523.68525567793,57.4158,57.4289,57.3503,57.4027,54523.6853
2013-12-12 14:35:00,87.6,87.6,87.43,87.55,60674.54076253261,57.4093,57.4093,57.2979,57.3765,60674.5408
2013-12-12 14:40:00,87.55,87.61,87.51,87.6,36800.88125287631,57.3765,57.4158,57.3503,57.4093,36800.8813
2013-12-12 14:45:00,87.6,87.63,87.57,87.59,39824.18311217776,57.4093,57.4289,57.3896,57.4027,39824.1831
2013-12-12 14:50:00,87.6,87.77,87.58,87.74,47017.55650155018,57.4093,57.5207,57.3962,57.501,47017.5565
2013-12-12 14:55:00,87.74,87.83,87.73,87.73,41075.20457119905,57.501,57.56,57.4945,57.4945,41075.2046
2013-12-12 15:00:00,87.73,87.73,87.53,87.71,61821.310433302126,57.4945,57.4945,57.3634,57.4814,61821.3104
2013-12-12 15:05:00,87.71,87.75,87.61,87.72,51917.39054938357,57.4814,57.5076,57.4158,57.4879,51917.3905
2013-12-12 15:10:00,87.71,87.85,87.63,87.74,48685.58511357857,57.4814,57.5731,57.4289,57.501,48685.5851
2013-12-12 15:15:00,87.75,87.84,87.71,87.74,44828.26894826292,57.5076,57.5666,57.4814,57.501,44828.2689
2013-12-12 15:20:00,87.72,87.95,87.72,87.94,58589.50499749712,57.4879,57.6386,57.4879,57.6321,58589.505
2013-12-12 15:25:00,87.93,88.04,87.89,87.94,51083.37624336938,57.6255,57.6976,57.5993,57.6321,51083.3762
2013-12-12 15:30:00,87.94,87.97,87.77,87.79,96120.14876813584,57.6321,57.6517,57.5207,57.5338,96120.1488
2013-12-12 15:35:00,87.8,87.8,87.59,87.61,85382.2145782031,57.5403,57.5403,57.4027,57.4158,85382.2146
2013-12-12 15:40:00,87.6,87.69,87.58,87.66,118013.02430100844,57.4093,57.4682,57.3962,57.4486,118013.0243
2013-12-12 15:45:00,87.65,87.65,87.53,87.54,150331.07865905846,57.442,57.442,57.3634,57.3699,150331.0787
2013-12-12 15:50:00,87.54,87.57,87.47,87.48,135110.3175742994,57.3699,57.3896,57.3241,57.3306,135110.3176
2013-12-12 15:55:00,87.49,87.63,87.42,87.52,238319.5879435559,57.3372,57.4289,57.2913,57.3568,238319.5879
2013-12-13 09:30:00,87.52,87.58,86.93,87.48,119055.54218352618,57.3568,57.3962,56.9702,57.3306,119055.5422
2013-12-13 09:35:00,87.47,87.49,87.19,87.27,31275.53647553227,57.3241,57.3372,57.1406,57.193,31275.5365
2013-12-13 09:40:00,87.28,87.37,87.19,87.19,39615.67953567421,57.1996,57.2585,57.1406,57.1406,39615.6795
2013-12-13 09:45:00,87.2,87.26,87.02,87.02,47643.06723106083,57.1471,57.1864,57.0292,57.0292,47643.0672
2013-12-13 09:50:00,87.06,87.17,86.94,87.05,50249.36193735519,57.0554,57.1275,56.9767,57.0488,50249.3619
2013-12-13 09:55:00,87.05,87.32,87.05,87.14,47226.06007805373,57.0488,57.2258,57.0488,57.1078,47226.0601
2013-12-13 10:00:00,87.18,87.51,87.16,87.48,55253.44777344035,57.134,57.3503,57.1209,57.3306,55253.4478
2013-12-13 10:05:00,87.46,87.6,87.44,87.48,68180.66951666035,57.3175,57.4093,57.3044,57.3306,68180.6695
2013-12-13 10:10:00,87.48,87.61,87.44,87.53,52438.64949064244,57.3306,57.4158,57.3044,57.3634,52438.6495
2013-12-13 10:15:00,87.51,87.51,87.31,87.4,38990.168806163565,57.3503,57.3503,57.2192,57.2782,38990.1688
2013-12-13 10:20:00,87.38,87.49,87.37,87.39,52751.40485539776,57.2651,57.3372,57.2585,57.2716,52751.4049
2013-12-13 10:25:00,87.38,87.47,87.32,87.47,27313.96852196485,57.2651,57.3241,57.2258,57.3241,27313.9685
2013-12-13 10:30:00,87.43,87.54,87.36,87.49,36383.87409986921,57.2979,57.3699,57.252,57.3372,36383.8741
2013-12-13 10:35:00,87.49,87.59,87.39,87.51,86841.73961372794,57.3372,57.4027,57.2716,57.3503,86841.7396
2013-12-13 10:40:00,87.5,87.54,87.38,87.43,37843.39913539405,57.3437,57.3699,57.2651,57.2979,37843.3991
2013-12-13 10:45:00,87.43,87.49,87.37,87.4,35758.363370358566,57.2979,57.3372,57.2585,57.2782,35758.3634
2013-12-13 10:50:00,87.41,87.45,87.37,87.43,46704.80113679486,57.2847,57.311,57.2585,57.2979,46704.8011
2013-12-13 10:55:00,87.41,87.49,87.38,87.45,31796.79541679114,57.2847,57.3372,57.2651,57.311,31796.7954
2013-12-13 11:00:00,87.47,87.51,87.19,87.22,69952.94991694052,57.3241,57.3503,57.1406,57.1602,69952.9499
2013-12-13 11:05:00,87.2,87.21,87.08,87.09,90177.79683778471,57.1471,57.1537,57.0685,57.075,90177.7968
2013-12-13 11:10:00,87.09,87.14,87.08,87.08,56087.46207945454,57.075,57.1078,57.0685,57.0685,56087.4621
2013-12-13 11:15:00,87.09,87.2,87.07,87.1,64531.856927848254,57.075,57.1471,57.0619,57.0816,64531.8569
2013-12-13 11:20:00,87.12,87.22,87.05,87.17,72454.9928349831,57.0947,57.1602,57.0488,57.1275,72454.9928
2013-12-13 11:25:00,87.17,87.28,87.07,87.07,44932.5207365147,57.1275,57.1996,57.0619,57.0619,44932.5207
2013-12-13 11:30:00,87.07,87.27,87.03,87.22,52542.90127889421,57.0619,57.193,57.0357,57.1602,52542.9013
2013-12-13 11:35:00,87.22,87.27,87.14,87.25,19912.09155608888,57.1602,57.193,57.1078,57.1799,19912.0916
2013-12-13 11:40:00,87.25,87.26,87.15,87.18,23143.89699189388,57.1799,57.1864,57.1144,57.134,23143.897
2013-12-13 11:45:00,87.18,87.19,87.0,87.05,40136.93847693308,57.134,57.1406,57.0161,57.0488,40136.9385
2013-12-13 11:50:00,87.05,87.16,87.0,87.16,27313.96852196485,57.0488,57.1209,57.0161,57.1209,27313.9685
2013-12-13 11:55:00,87.16,87.19,87.08,87.15,15637.768237766137,57.1209,57.1406,57.0685,57.1144,15637.7682
2013-12-13 12:00:00,87.17,87.2,87.12,87.14,31379.788263784045,57.1275,57.1471,57.0947,57.1078,31379.7883
2013-12-13 12:05:00,87.13,87.16,87.08,87.15,19286.58082657824,57.1012,57.1209,57.0685,57.1144,19286.5808
2013-12-13 12:10:00,87.14,87.17,87.08,87.17,21058.8612268584,57.1078,57.1275,57.0685,57.1275,21058.8612
2013-12-13 12:15:00,87.18,87.26,87.12,87.26,25020.429180425817,57.134,57.1864,57.0947,57.1864,25020.4292
2013-12-13 12:20:00,87.26,87.31,87.21,87.27,35028.600852596144,57.1864,57.2192,57.1537,57.193,35028.6009
2013-12-13 12:25:00,87.27,87.35,87.25,87.35,31796.79541679114,57.193,57.2454,57.1799,57.2454,31796.7954
2013-12-13 12:30:00,87.34,87.38,87.29,87.37,24186.414874411625,57.2389,57.2651,57.2061,57.2585,24186.4149
2013-12-13 12:35:00,87.38,87.49,87.37,87.49,18035.559367556943,57.2651,57.3372,57.2585,57.3372,18035.5594
2013-12-13 12:40:00,87.48,87.57,87.48,87.57,27522.4720984684,57.3306,57.3896,57.3306,57.3896,27522.4721
2013-12-13 12:45:00,87.55,87.58,87.51,87.53,21892.87553287259,57.3765,57.3962,57.3503,57.3634,21892.8755
2013-12-13 12:50:00,87.54,87.55,87.48,87.55,41492.21172420615,57.3699,57.3765,57.3306,57.3765,41492.2117
2013-12-13 12:55:00,87.55,87.59,87.52,87.59,41492.21172420615,57.3765,57.4027,57.3568,57.4027,41492.2117
2013-12-13 13:00:00,87.58,87.62,87.58,87.6,24603.42202741872,57.3962,57.4224,57.3962,57.4093,24603.422
2013-12-13 13:05:00,87.59,87.61,87.55,87.6,52021.64233763534,57.4027,57.4158,57.3765,57.4093,52021.6423
2013-12-13 13:10:00,87.6,87.66,87.58,87.64,20537.602285599525,57.4093,57.4486,57.3962,57.4355,20537.6023
2013-12-13 13:15:00,87.62,87.66,87.61,87.62,51187.62803162115,57.4224,57.4486,57.4158,57.4224,51187.628
2013-12-13 13:20:00,87.61,87.61,87.51,87.55,35862.61515861034,57.4158,57.4158,57.3503,57.3765,35862.6152
2013-12-13 13:25:00,87.54,87.6,87.54,87.59,19078.07725007469,57.3699,57.4093,57.3699,57.4027,19078.0773
2013-12-13 13:30:00,87.59,87.59,87.55,87.56,22726.889838886786,57.4027,57.4027,57.3765,57.3831,22726.8898
2013-12-13 13:35:00,87.57,87.58,87.52,87.54,20120.59513259243,57.3896,57.3962,57.3568,57.3699,20120.5951
2013-12-13 13:40:00,87.52,87.61,87.52,87.52,24707.673815670496,57.3568,57.4158,57.3568,57.3568,24707.6738
2013-12-13 13:45:00,87.52,87.7,87.52,87.69,17827.055791053393,57.3568,57.4748,57.3568,57.4682,17827.0558
2013-12-13 13:50:00,87.69,87.76,87.67,87.7,39719.93132392599,57.4682,57.5141,57.4551,57.4748,39719.9313
2013-12-13 13:55:00,87.69,87.69,87.61,87.62,29607.507863503884,57.4682,57.4682,57.4158,57.4224,29607.5079
2013-12-13 14:00:00,87.61,87.63,87.5,87.51,36175.37052336566,57.4158,57.4289,57.3437,57.3503,36175.3705
2013-12-13 14:05:00,87.5,87.52,87.42,87.5,25333.18454518114,57.3437,57.3568,57.2913,57.3437,25333.1845
2013-12-13 14:10:00,87.49,87.49,87.32,87.35,31171.2846872805,57.3372,57.3372,57.2258,57.2454,31171.2847
2013-12-13 14:15:00,87.33,87.37,87.29,87.33,44411.26179525583,57.2323,57.2585,57.2061,57.2323,44411.2618
2013-12-13 14:20:00,87.31,87.33,87.25,87.31,48372.82974882325,57.2192,57.2323,57.1799,57.2192,48372.8297
2013-12-13 14:25:00,87.3,87.38,87.29,87.34,22622.63805063501,57.2127,57.2651,57.2061,57.2389,22622.6381
2013-12-13 14:30:00,87.36,87.45,87.34,87.44,19390.832614830008,57.252,57.311,57.2389,57.3044,19390.8326
2013-12-13 14:35:00,87.44,87.46,87.39,87.42,25645.939909936464,57.3044,57.3175,57.2716,57.2913,25645.9399
2013-12-13 14:40:00,87.43,87.43,87.28,87.38,40762.44920644373,57.2979,57.2979,57.1996,57.2651,40762.4492
2013-12-13 14:45:00,87.37,87.41,87.36,87.38,28356.48640448259,57.2585,57.2847,57.252,57.2651,28356.4864
2013-12-13 14:50:00,87.37,87.37,87.25,87.34,77563.33045932003,57.2585,57.2585,57.1799,57.2389,77563.3305
2013-12-13 14:55:00,87.36,87.49,87.34,87.48,44932.5207365147,57.252,57.3372,57.2389,57.3306,44932.5207
2013-12-13 15:00:00,87.48,87.6,87.45,87.45,87467.25034323859,57.3306,57.4093,57.311,57.311,87467.2503
2013-12-13 15:05:00,87.45,87.46,87.34,87.38,56400.21744420986,57.311,57.3175,57.2389,57.2651,56400.2174
2013-12-13 15:10:00,87.38,87.53,87.38,87.49,32839.31329930889,57.2651,57.3634,57.2651,57.3372,32839.3133
2013-12-13 15:15:00,87.47,87.62,87.47,87.58,40658.19741819195,57.3241,57.4224,57.3241,57.3962,40658.1974
2013-12-13 15:20:00,87.59,87.61,87.54,87.61,32005.29899329469,57.4027,57.4158,57.3699,57.4158,32005.299
2013-12-13 15:25:00,87.6,87.66,87.58,87.61,45870.78683078066,57.4093,57.4486,57.3962,57.4158,45870.7868
2013-12-13 15:30:00,87.61,87.67,87.55,87.6,72559.24462323487,57.4158,57.4551,57.3765,57.4093,72559.2446
2013-12-13 15:35:00,87.57,87.62,87.46,87.46,68076.41772840857,57.3896,57.4224,57.3175,57.3175,68076.4177
2013-12-13 15:40:00,87.48,87.51,87.44,87.48,73080.50356449375,57.3306,57.3503,57.3044,57.3306,73080.5036
2013-12-13 15:45:00,87.48,87.6,87.43,87.6,112800.43488841972,57.3306,57.4093,57.2979,57.4093,112800.4349
2013-12-13 15:50:00,87.6,87.6,87.42,87.48,125936.16020814328,57.4093,57.4093,57.2913,57.3306,125936.1602
2013-12-13 15:55:00,87.48,87.52,87.37,87.38,193699.8225717965,57.3306,57.3568,57.2585,57.2651,193699.8226
2013-12-16 09:30:00,87.62,87.79,87.31,87.75,111236.65806464312,57.4224,57.5338,57.2192,57.5076,111236.6581
2013-12-16 09:35:00,87.81,88.11,87.75,87.97,49728.10299609631,57.5469,57.7435,57.5076,57.6517,49728.103
2013-12-16 09:40:00,87.98,88.09,87.75,87.96,57963.99426798648,57.6583,57.7304,57.5076,57.6452,57963.9943
2013-12-16 09:45:00,87.97,88.08,87.8,87.85,70786.9642229547,57.6517,57.7238,57.5403,57.5731,70786.9642
2013-12-16 09:50:00,87.87,88.05,87.8,87.82,52021.64233763534,57.5862,57.7042,57.5403,57.5534,52021.6423
2013-12-16 09:55:00,87.83,87.85,87.68,87.73,56712.97280896518,57.56,57.5731,57.4617,57.4945,56712.9728
2013-12-16 10:00:00,87.75,87.77,87.55,87.61,70891.21601120649,57.5076,57.5207,57.3765,57.4158,70891.216
2013-12-16 10:05:00,87.61,87.63,87.48,87.5,39407.175959170665,57.4158,57.4289,57.3306,57.3437,39407.176
2013-12-16 10:10:00,87.52,87.58,87.43,87.48,85069.45921344777,57.3568,57.3962,57.2979,57.3306,85069.4592
2013-12-16 10:15:00,87.49,87.5,87.38,87.44,59944.77824477019,57.3372,57.3437,57.2651,57.3044,59944.7782
2013-12-16 10:20:00,87.46,87.47,87.27,87.35,75478.29469428454,57.3175,57.3241,57.193,57.2454,75478.2947
2013-12-16 10:25:00,87.31,87.56,87.31,87.52,49206.84405483744,57.2192,57.3831,57.2192,57.3568,49206.8441
2013-12-16 10:30:00,87.53,87.55,87.36,87.42,86007.72530771374,57.3634,57.3765,57.252,57.2913,86007.7253
2013-12-16 10:35:00,87.42,87.43,87.37,87.42,42430.477818472114,57.2913,57.2979,57.2585,57.2913,42430.4778
2013-12-16 10:40:00,87.42,87.45,87.36,87.4,92992.59512058264,57.2913,57.311,57.252,57.2782,92992.5951
2013-12-16 10:45:00,87.38,87.45,87.37,87.38,52855.65664364954,57.2651,57.311,57.2585,57.2651,52855.6566
2013-12-16 10:50:00,87.38,87.48,87.38,87.48,53481.16737316018,57.2651,57.3306,57.2651,57.3306,53481.1674
2013-12-16 10:55:00,87.5,87.61,87.47,87.59,36696.62946462453,57.3437,57.4158,57.3241,57.4027,36696.6295
2013-12-16 11:00:00,87.59,87.6,87.51,87.6,24082.16308615985,57.4027,57.4093,57.3503,57.4093,24082.1631
2013-12-16 11:05:00,87.58,87.7,87.53,87.69,41700.71530070969,57.3962,57.4748,57.3634,57.4682,41700.7153
2013-12-16 11:10:00,87.66,87.87,87.62,87.85,34403.0901230855,57.4486,57.5862,57.4224,57.5731,34403.0901
2013-12-16 11:15:00,87.84,87.89,87.83,87.88,36905.13304112808,57.5666,57.5993,57.56,57.5928,36905.133
2013-12-16 11:20:00,87.85,87.86,87.76,87.78,46600.549348543085,57.5731,57.5797,57.5141,57.5272,46600.5493
2013-12-16 11:25:00,87.79,87.79,87.66,87.66,55357.69956169212,57.5338,57.5338,57.4486,57.4486,55357.6996
2013-12-16 11:30:00,87.66,87.66,87.56,87.63,37322.14019413518,57.4486,57.4486,57.3831,57.4289,37322.1402
2013-12-16 11:35:00,87.61,87.61,87.29,87.44,76520.81257680229,57.4158,57.4158,57.2061,57.3044,76520.8126
2013-12-16 11:40:00,87.45,87.58,87.43,87.51,32735.06151105712,57.311,57.3962,57.2979,57.3503,32735.0615
2013-12-16 11:45:00,87.53,87.6,87.51,87.51,23769.407721404525,57.3634,57.4093,57.3503,57.3503,23769.4077
2013-12-16 11:50:00,87.51,87.56,87.42,87.43,20329.09870909597,57.3503,57.3831,57.2913,57.2979,20329.0987
2013-12-16 11:55:00,87.43,87.55,87.42,87.48,19599.33619133356,57.2979,57.3765,57.2913,57.3306,19599.3362
2013-12-16 12:00:00,87.49,87.52,87.42,87.44,22205.630897627914,57.3372,57.3568,57.2913,57.3044,22205.6309
2013-12-16 12:05:00,87.45,87.59,87.43,87.55,26584.20600420243,57.311,57.4027,57.2979,57.3765,26584.206
2013-12-16 12:10:00,87.56,87.6,87.43,87.47,32422.306146301788,57.3831,57.4093,57.2979,57.3241,32422.3061
2013-12-16 12:15:00,87.47,87.5,87.43,87.47,36592.37767637276,57.3241,57.3437,57.2979,57.3241,36592.3777
2013-12-16 12:20:00,87.47,87.47,87.38,87.4,29711.75965175566,57.3241,57.3241,57.2651,57.2782,29711.7597
2013-12-16 12:25:00,87.4,87.41,87.29,87.29,34090.33475833017,57.2782,57.2847,57.2061,57.2061,34090.3348
2013-12-16 12:30:00,87.32,87.34,87.29,87.32,23769.407721404525,57.2258,57.2389,57.2061,57.2258,23769.4077
2013-12-16 12:35:00,87.31,87.35,87.28,87.3,32213.80256979824,57.2192,57.2454,57.1996,57.2127,32213.8026
2013-12-16 12:40:00,87.3,87.34,87.26,87.27,25854.44348644001,57.2127,57.2389,57.1864,57.193,25854.4435
2013-12-16 12:45:00,87.27,87.31,87.27,87.31,24707.673815670496,57.193,57.2192,57.193,57.2192,24707.6738
2013-12-16 12:50:00,87.32,87.37,87.3,87.31,30337.270381266306,57.2258,57.2585,57.2127,57.2192,30337.2704
2013-12-16 12:55:00,87.31,87.31,87.19,87.2,36592.37767637276,57.2192,57.2192,57.1406,57.1471,36592.3777
2013-12-16 13:00:00,87.21,87.24,87.08,87.12,42743.23318322744,57.1537,57.1733,57.0685,57.0947,42743.2332
2013-12-16 13:05:00,87.1,87.2,87.02,87.18,35445.608005603244,57.0816,57.1471,57.0292,57.134,35445.608
2013-12-16 13:10:00,87.19,87.21,87.16,87.19,27626.72388672017,57.1406,57.1537,57.1209,57.1406,27626.7239
2013-12-16 13:15:00,87.19,87.25,87.17,87.23,29190.500710496788,57.1406,57.1799,57.1275,57.1668,29190.5007
2013-12-16 13:20:00,87.23,87.36,87.23,87.34,47955.82259581615,57.1668,57.252,57.1668,57.2389,47955.8226
2013-12-16 13:25:00,87.34,87.38,87.32,87.38,34090.33475833017,57.2389,57.2651,57.2258,57.2651,34090.3348
2013-12-16 13:30:00,87.38,87.38,87.23,87.23,38468.90986490469,57.2651,57.2651,57.1668,57.1668,38468.9099
2013-12-16 13:35:00,87.23,87.24,87.21,87.21,21997.127321124364,57.1668,57.1733,57.1537,57.1537,21997.1273
2013-12-16 13:40:00,87.21,87.26,87.2,87.26,34194.58654658195,57.1537,57.1864,57.1471,57.1864,34194.5865
2013-12-16 13:45:00,87.26,87.26,87.16,87.2,66929.64805763906,57.1864,57.1864,57.1209,57.1471,66929.6481
2013-12-16 13:50:00,87.2,87.33,87.19,87.32,30545.77395776985,57.1471,57.2323,57.1406,57.2258,30545.774
2013-12-16 13:55:00,87.33,87.43,87.32,87.43,74748.53217652213,57.2323,57.2979,57.2258,57.2979,74748.5322
2013-12-16 14:00:00,87.42,87.52,87.41,87.46,63280.83546882696,57.2913,57.3568,57.2847,57.3175,63280.8355
2013-12-16 14:05:00,87.47,87.49,87.42,87.48,33256.32045231598,57.3241,57.3372,57.2913,57.3306,33256.3205
2013-12-16 14:10:00,87.48,87.59,87.46,87.57,47643.06723106083,57.3306,57.4027,57.3175,57.3896,47643.0672
2013-12-16 14:15:00,87.58,87.65,87.53,87.62,29711.75965175566,57.3962,57.442,57.3634,57.4224,29711.7597
2013-12-16 14:20:00,87.61,87.62,87.52,87.53,62238.31758630922,57.4158,57.4224,57.3568,57.3634,62238.3176
2013-12-16 14:25:00,87.51,87.53,87.47,87.48,21267.364803361943,57.3503,57.3634,57.3241,57.3306,21267.3648
2013-12-16 14:30:00,87.48,87.49,87.44,87.45,29711.75965175566,57.3306,57.3372,57.3044,57.311,29711.7597
2013-12-16 14:35:00,87.46,87.53,87.45,87.53,34820.097276092594,57.3175,57.3634,57.311,57.3634,34820.0973
2013-12-16 14:40:00,87.53,87.55,87.52,87.53,27418.220310216624,57.3634,57.3765,57.3568,57.3634,27418.2203
2013-12-16 14:45:00,87.52,87.54,87.5,87.51,23248.148780145657,57.3568,57.3699,57.3437,57.3503,23248.1488
2013-12-16 14:50:00,87.51,87.55,87.5,87.55,24290.6666626634,57.3503,57.3765,57.3437,57.3765,24290.6667
2013-12-16 14:55:00,87.54,87.57,87.51,87.55,33569.0758170713,57.3699,57.3896,57.3503,57.3765,33569.0758
2013-12-16 15:00:00,87.55,87.56,87.43,87.5,42013.47066546501,57.3765,57.3831,57.2979,57.3437,42013.4707
2013-12-16 15:05:00,87.5,87.53,87.48,87.52,32213.80256979824,57.3437,57.3634,57.3306,57.3568,32213.8026
2013-12-16 15:10:00,87.52,87.55,87.47,87.47,47747.3190193126,57.3568,57.3765,57.3241,57.3241,47747.319
2013-12-16 15:15:00,87.47,87.48,87.43,87.45,47017.55650155018,57.3241,57.3306,57.2979,57.311,47017.5565
2013-12-16 15:20:00,87.45,87.45,87.37,87.38,53898.17452616728,57.311,57.311,57.2585,57.2651,53898.1745
2013-12-16 15:25:00,87.38,87.38,87.37,87.38,43994.25464224873,57.2651,57.2651,57.2585,57.2651,43994.2546
2013-12-16 15:30:00,87.37,87.38,87.31,87.34,73706.01429400439,57.2585,57.2651,57.2192,57.2389,73706.0143
2013-12-16 15:35:00,87.34,87.37,87.33,87.34,95286.13446212166,57.2389,57.2585,57.2323,57.2389,95286.1345
2013-12-16 15:40:00,87.33,87.39,87.32,87.38,82254.66093064987,57.2323,57.2716,57.2258,57.2651,82254.6609
2013-12-16 15:45:00,87.38,87.39,87.28,87.31,107796.34905233455,57.2651,57.2716,57.1996,57.2192,107796.3491
2013-12-16 15:50:00,87.31,87.33,87.19,87.23,114468.46350044812,57.2192,57.2323,57.1406,57.1668,114468.4635
2013-12-16 15:55:00,87.21,87.24,87.14,87.23,176498.27751025377,57.1537,57.1733,57.1078,57.1668,176498.2775
2013-12-17 09:30:00,87.28,87.28,86.99,87.0,81420.64662463569,57.1996,57.1996,57.0095,57.0161,81420.6466
2013-12-17 09:35:00,87.05,87.05,86.8,86.85,54523.68525567793,57.0488,57.0488,56.885,56.9177,54523.6853
2013-12-17 09:40:00,86.84,86.9,86.75,86.81,34194.58654658195,56.9112,56.9505,56.8522,56.8915,34194.5865
2013-12-17 09:45:00,86.8,86.92,86.76,86.83,31171.2846872805,56.885,56.9636,56.8588,56.9046,31171.2847
2013-12-17 09:50:00,86.86,87.04,86.82,87.03,41283.7081477026,56.9243,57.0423,56.8981,57.0357,41283.7081
2013-12-17 09:55:00,87.02,87.12,86.91,87.1,28564.98998098614,57.0292,57.0947,56.9571,57.0816,28564.99
2013-12-17 10:00:00,87.05,87.13,87.0,87.05,55461.9513499439,57.0488,57.1012,57.0161,57.0488,55461.9513
2013-12-17 10:05:00,87.01,87.05,86.81,86.84,45558.03146602534,57.0226,57.0488,56.8915,56.9112,45558.0315
2013-12-17 10:10:00,86.83,86.96,86.71,86.96,58798.00857400067,56.9046,56.9898,56.826,56.9898,58798.0086
2013-12-17 10:15:00,86.92,87.03,86.8,86.87,33881.83118182663,56.9636,57.0357,56.885,56.9309,33881.8312
2013-12-17 10:20:00,86.87,87.0,86.83,86.92,41075.20457119905,56.9309,57.0161,56.9046,56.9636,41075.2046
2013-12-17 10:25:00,86.95,87.03,86.93,86.94,35654.11158210679,56.9833,57.0357,56.9702,56.9767,35654.1116
2013-12-17 10:30:00,86.94,86.94,86.81,86.85,46600.549348543085,56.9767,56.9767,56.8915,56.9177,46600.5493
2013-12-17 10:35:00,86.83,86.88,86.78,86.8,109151.62229960762,56.9046,56.9374,56.8719,56.885,109151.6223
2013-12-17 10:40:00,86.81,86.9,86.75,86.89,73601.76250575262,56.8915,56.9505,56.8522,56.944,73601.7625
2013-12-17 10:45:00,86.9,86.92,86.79,86.83,32839.31329930889,56.9505,56.9636,56.8784,56.9046,32839.3133
2013-12-17 10:50:00,86.82,86.83,86.72,86.74,34090.33475833017,56.8981,56.9046,56.8326,56.8457,34090.3348
2013-12-17 10:55:00,86.78,86.78,86.64,86.72,42638.981394975664,56.8719,56.8719,56.7801,56.8326,42638.9814
2013-12-17 11:00:00,86.73,86.73,86.57,86.69,37426.39198238695,56.8391,56.8391,56.7342,56.8129,37426.392
2013-12-17 11:05:00,86.68,86.89,86.68,86.87,90386.30041428829,56.8063,56.944,56.8063,56.9309,90386.3004
2013-12-17 11:10:00,86.87,86.87,86.64,86.67,54002.426314419055,56.9309,56.9309,56.7801,56.7998,54002.4263
2013-12-17 11:15:00,86.69,86.71,86.61,86.68,57859.74247973471,56.8129,56.826,56.7605,56.8063,57859.7425
2013-12-17 11:20:00,86.67,86.68,86.58,86.6,48164.3261723197,56.7998,56.8063,56.7408,56.7539,48164.3262
2013-12-17 11:25:00,86.61,86.65,86.51,86.54,112800.43488841972,56.7605,56.7867,56.6949,56.7146,112800.4349
2013-12-17 11:30:00,86.55,86.61,86.45,86.57,63280.83546882696,56.7211,56.7605,56.6556,56.7342,63280.8355
2013-12-17 11:35:00,86.57,86.63,86.53,86.62,34924.34906434437,56.7342,56.7736,56.708,56.767,34924.3491
2013-12-17 11:40:00,86.63,86.65,86.56,86.65,35028.600852596144,56.7736,56.7867,56.7277,56.7867,35028.6009
2013-12-17 11:45:00,86.66,86.78,86.58,86.69,54732.18883218148,56.7932,56.8719,56.7408,56.8129,54732.1888
2013-12-17 11:50:00,86.7,86.76,86.63,86.71,55149.19598518857,56.8194,56.8588,56.7736,56.826,55149.196
2013-12-17 11:55:00,86.71,86.73,86.67,86.73,34611.593699589044,56.826,56.8391,56.7998,56.8391,34611.5937
2013-12-17 12:00:00,86.74,86.78,86.72,86.76,33256.32045231598,56.8457,56.8719,56.8326,56.8588,33256.3205
2013-12-17 12:05:00,86.75,86.77,86.66,86.66,31484.04005203582,56.8522,56.8653,56.7932,56.7932,31484.0401
2013-12-17 12:10:00,86.66,86.76,86.65,86.72,32943.56508756066,56.7932,56.8588,56.7867,56.8326,32943.5651
2013-12-17 12:15:00,86.73,86.76,86.67,86.69,30754.2775342734,56.8391,56.8588,56.7998,56.8129,30754.2775
2013-12-17 12:20:00,86.68,86.76,86.66,86.75,37322.14019413518,56.8063,56.8588,56.7932,56.8522,37322.1402
2013-12-17 12:25:00,86.75,86.75,86.66,86.72,48268.57796057147,56.8522,56.8522,56.7932,56.8326,48268.578
2013-12-17 12:30:00,86.73,86.78,86.68,86.72,47017.55650155018,56.8391,56.8719,56.8063,56.8326,47017.5565
2013-12-17 12:35:00,86.73,86.76,86.66,86.67,31588.291840287595,56.8391,56.8588,56.7932,56.7998,31588.2918
2013-12-17 12:40:00,86.68,86.71,86.67,86.7,25645.939909936464,56.8063,56.826,56.7998,56.8194,25645.9399
2013-12-17 12:45:00,86.7,86.7,86.64,86.67,40136.93847693308,56.8194,56.8194,56.7801,56.7998,40136.9385
2013-12-17 12:50:00,86.66,86.75,86.66,86.73,39094.42059441534,56.7932,56.8522,56.7932,56.8391,39094.4206
2013-12-17 12:55:00,86.74,86.82,86.74,86.8,40032.68668868131,56.8457,56.8981,56.8457,56.885,40032.6867
2013-12-17 13:00:00,86.8,86.82,86.74,86.8,53376.91558490841,56.885,56.8981,56.8457,56.885,53376.9156
2013-12-17 13:05:00,86.81,86.82,86.75,86.78,41387.95993595437,56.8915,56.8981,56.8522,56.8719,41387.9599
2013-12-17 13:10:00,86.77,86.8,86.73,86.73,29816.01144000743,56.8653,56.885,56.8391,56.8391,29816.0114
2013-12-17 13:15:00,86.73,86.8,86.73,86.8,32422.306146301788,56.8391,56.885,56.8391,56.885,32422.3061
2013-12-17 13:20:00,86.79,86.83,86.76,86.78,55149.19598518857,56.8784,56.9046,56.8588,56.8719,55149.196
2013-12-17 13:25:00,86.78,86.82,86.77,86.81,32109.550781546463,56.8719,56.8981,56.8653,56.8915,32109.5508
2013-12-17 13:30:00,86.81,86.82,86.74,86.79,36488.12588812099,56.8915,56.8981,56.8457,56.8784,36488.1259
2013-12-17 13:35:00,86.81,86.81,86.75,86.81,29190.500710496788,56.8915,56.8915,56.8522,56.8915,29190.5007
2013-12-17 13:40:00,86.81,86.81,86.73,86.73,60466.03718602906,56.8915,56.8915,56.8391,56.8391,60466.0372
2013-12-17 13:45:00,86.73,86.75,86.7,86.74,43681.49927749341,56.8391,56.8522,56.8194,56.8457,43681.4993
2013-12-17 13:50:00,86.75,86.76,86.72,86.74,48685.58511357857,56.8522,56.8588,56.8326,56.8457,48685.5851
2013-12-17 13:55:00,86.74,86.77,86.72,86.72,49311.09584308921,56.8457,56.8653,56.8326,56.8326,49311.0958
2013-12-17 14:00:00,86.72,86.76,86.69,86.75,37113.63661763163,56.8326,56.8588,56.8129,56.8522,37113.6366
2013-12-17 14:05:00,86.75,86.91,86.73,86.91,54210.929890922605,56.8522,56.9571,56.8391,56.9571,54210.9299
2013-12-17 14:10:00,86.91,87.0,86.86,86.88,61091.5479155397,56.9571,57.0161,56.9243,56.9374,61091.5479
2013-12-17 14:15:00,86.88,86.92,86.83,86.91,41283.7081477026,56.9374,56.9636,56.9046,56.9571,41283.7081
2013-12-17 14:20:00,86.92,87.05,86.91,87.02,38468.90986490469,56.9636,57.0488,56.9571,57.0292,38468.9099
2013-12-17 14:25:00,87.02,87.02,86.9,86.91,39302.92417091889,57.0292,57.0292,56.9505,56.9571,39302.9242
2013-12-17 14:30:00,86.91,86.91,86.71,86.71,54002.426314419055,56.9571,56.9571,56.826,56.826,54002.4263
2013-12-17 14:35:00,86.72,86.73,86.67,86.68,46496.297560291314,56.8326,56.8391,56.7998,56.8063,46496.2976
2013-12-17 14:40:00,86.69,86.74,86.67,86.72,45453.77967777357,56.8129,56.8457,56.7998,56.8326,45453.7797
2013-12-17 14:45:00,86.73,86.78,86.69,86.69,51813.1387611318,56.8391,56.8719,56.8129,56.8129,51813.1388
2013-12-17 14:50:00,86.7,86.7,86.63,86.65,54002.426314419055,56.8194,56.8194,56.7736,56.7867,54002.4263
2013-12-17 14:55:00,86.64,86.66,86.6,86.63,90594.8039907918,56.7801,56.7932,56.7539,56.7736,90594.804
2013-12-17 15:00:00,86.63,86.67,86.61,86.64,72976.25177624197,56.7736,56.7998,56.7605,56.7801,72976.2518
2013-12-17 15:05:00,86.63,86.69,86.61,86.68,59840.52645651841,56.7736,56.8129,56.7605,56.8063,59840.5265
2013-12-17 15:10:00,86.68,86.68,86.6,86.64,60570.28897428083,56.8063,56.8063,56.7539,56.7801,60570.289
2013-12-17 15:15:00,86.62,86.72,86.6,86.71,54732.18883218148,56.767,56.8326,56.7539,56.826,54732.1888
2013-12-17 15:20:00,86.7,86.74,86.66,86.67,81316.3948363839,56.8194,56.8457,56.7932,56.7998,81316.3948
2013-12-17 15:25:00,86.67,86.74,86.63,86.74,56921.47638546873,56.7998,56.8457,56.7736,56.8457,56921.4764
2013-12-17 15:30:00,86.75,86.8,86.7,86.73,62342.569374561,56.8522,56.885,56.8194,56.8391,62342.5694
2013-12-17 15:35:00,86.71,86.76,86.68,86.68,79127.10728309664,56.826,56.8588,56.8063,56.8063,79127.1073
2013-12-17 15:40:00,86.68,86.71,86.58,86.63,97683.92559191246,56.8063,56.826,56.7408,56.7736,97683.9256
2013-12-17 15:45:00,86.62,86.67,86.59,86.61,113321.6938296786,56.767,56.7998,56.7474,56.7605,113321.6938
2013-12-17 15:50:00,86.62,86.67,86.53,86.61,162945.54503752314,56.767,56.7998,56.708,56.7605,162945.545
2013-12-17 15:55:00,86.61,86.63,86.52,86.53,263235.7653357299,56.7605,56.7736,56.7015,56.708,263235.7653
2013-12-18 09:30:00,87.17,87.19,86.76,87.03,131253.00140898378,57.1275,57.1406,56.8588,57.0357,131253.0014
2013-12-18 09:35:00,87.03,87.48,87.02,87.37,90490.55220254004,57.0357,57.3306,57.0292,57.2585,90490.5522
2013-12-18 09:40:00,87.31,87.32,86.88,86.88,39302.92417091889,57.2192,57.2258,56.9374,56.9374,39302.9242
2013-12-18 09:45:00,86.87,86.93,86.68,86.81,40553.94562994018,56.9309,56.9702,56.8063,56.8915,40553.9456
2013-12-18 09:50:00,86.8,87.15,86.8,87.1,91741.57366156131,56.885,57.1144,56.885,57.0816,91741.5737
2013-12-18 09:55:00,87.08,87.2,87.04,87.1,75374.04290603277,57.0685,57.1471,57.0423,57.0816,75374.0429
2013-12-18 10:00:00,87.09,87.2,87.07,87.14,49623.851207844535,57.075,57.1471,57.0619,57.1078,49623.8512
2013-12-18 10:05:00,87.17,87.19,87.1,87.14,51083.37624336938,57.1275,57.1406,57.0816,57.1078,51083.3762
2013-12-18 10:10:00,87.16,87.25,87.15,87.2,59736.27466826664,57.1209,57.1799,57.1144,57.1471,59736.2747
2013-12-18 10:15:00,87.2,87.28,87.18,87.21,71099.71958771003,57.1471,57.1996,57.134,57.1537,71099.7196
2013-12-18 10:20:00,87.21,87.27,87.19,87.2,95703.14161512876,57.1537,57.193,57.1406,57.1471,95703.1416
2013-12-18 10:25:00,87.22,87.28,87.19,87.27,29711.75965175566,57.1602,57.1996,57.1406,57.193,29711.7597
2013-12-18 10:30:00,87.26,87.34,87.21,87.34,43368.743912738086,57.1864,57.2389,57.1537,57.2389,43368.7439
2013-12-18 10:35:00,87.33,87.4,87.3,87.37,44202.75821875228,57.2323,57.2782,57.2127,57.2585,44202.7582
2013-12-18 10:40:00,87.38,87.43,87.28,87.34,71516.72674071713,57.2651,57.2979,57.1996,57.2389,71516.7267
2013-12-18 10:45:00,87.32,87.34,87.19,87.3,44932.5207365147,57.2258,57.2389,57.1406,57.2127,44932.5207
2013-12-18 10:50:00,87.28,87.32,87.2,87.27,38781.665229660015,57.1996,57.2258,57.1471,57.193,38781.6652
2013-12-18 10:55:00,87.28,87.43,87.26,87.41,43160.240336234536,57.1996,57.2979,57.1864,57.2847,43160.2403
2013-12-18 11:00:00,87.42,87.59,87.38,87.38,66512.64090463196,57.2913,57.4027,57.2651,57.2651,66512.6409
2013-12-18 11:05:00,87.4,87.42,87.34,87.4,28252.234616230817,57.2782,57.2913,57.2389,57.2782,28252.2346
2013-12-18 11:10:00,87.41,87.42,87.33,87.38,32630.809722805338,57.2847,57.2913,57.2323,57.2651,32630.8097
2013-12-18 11:15:00,87.38,87.44,87.35,87.37,39094.42059441534,57.2651,57.3044,57.2454,57.2585,39094.4206
2013-12-18 11:20:00,87.37,87.47,87.34,87.38,29190.500710496788,57.2585,57.3241,57.2389,57.2651,29190.5007
2013-12-18 11:25:00,87.38,87.39,87.29,87.34,26479.954215950656,57.2651,57.2716,57.2061,57.2389,26479.9542
2013-12-18 11:30:00,87.34,87.44,87.32,87.4,43368.743912738086,57.2389,57.3044,57.2258,57.2782,43368.7439
2013-12-18 11:35:00,87.4,87.45,87.33,87.41,63906.34619833761,57.2782,57.311,57.2323,57.2847,63906.3462
2013-12-18 11:40:00,87.4,87.41,87.24,87.26,51500.38339637647,57.2782,57.2847,57.1733,57.1864,51500.3834
2013-12-18 11:45:00,87.25,87.33,87.21,87.33,29711.75965175566,57.1799,57.2323,57.1537,57.2323,29711.7597
2013-12-18 11:50:00,87.31,87.38,87.3,87.34,30337.270381266306,57.2192,57.2651,57.2127,57.2389,30337.2704
2013-12-18 11:55:00,87.32,87.33,87.25,87.31,22101.37910937614,57.2258,57.2323,57.1799,57.2192,22101.3791
2013-12-18 12:00:00,87.3,87.34,87.21,87.32,23977.911297908075,57.2127,57.2389,57.1537,57.2258,23977.9113
2013-12-18 12:05:00,87.32,87.35,87.3,87.33,18244.062944060493,57.2258,57.2454,57.2127,57.2323,18244.0629
2013-12-18 12:10:00,87.34,87.42,87.34,87.42,35758.363370358566,57.2389,57.2913,57.2389,57.2913,35758.3634
2013-12-18 12:15:00,87.42,87.44,87.35,87.38,47017.55650155018,57.2913,57.3044,57.2454,57.2651,47017.5565
2013-12-18 12:20:00,87.38,87.4,87.29,87.34,62759.57652756809,57.2651,57.2782,57.2061,57.2389,62759.5765
2013-12-18 12:25:00,87.33,87.34,87.24,87.3,29816.01144000743,57.2323,57.2389,57.1733,57.2127,29816.0114
2013-12-18 12:30:00,87.29,87.33,87.22,87.27,29711.75965175566,57.2061,57.2323,57.1602,57.193,29711.7597
2013-12-18 12:35:00,87.24,87.29,87.22,87.24,33256.32045231598,57.1733,57.2061,57.1602,57.1733,33256.3205
2013-12-18 12:40:00,87.25,87.25,87.17,87.2,46287.79398378776,57.1799,57.1799,57.1275,57.1471,46287.794
2013-12-18 12:45:00,87.2,87.22,87.14,87.17,43055.98854798276,57.1471,57.1602,57.1078,57.1275,43055.9885
2013-12-18 12:50:00,87.17,87.25,87.16,87.25,55774.70671469922,57.1275,57.1799,57.1209,57.1799,55774.7067
2013-12-18 12:55:00,87.23,87.24,87.11,87.2,26792.709580705978,57.1668,57.1733,57.0881,57.1471,26792.7096
2013-12-18 13:00:00,87.2,87.21,87.03,87.11,25958.695274691785,57.1471,57.1537,57.0357,57.0881,25958.6953
2013-12-18 13:05:00,87.11,87.17,87.07,87.14,21371.61659161372,57.0881,57.1275,57.0619,57.1078,21371.6166
2013-12-18 13:10:00,87.14,87.28,87.05,87.09,81107.89125988036,57.1078,57.1996,57.0488,57.075,81107.8913
2013-12-18 13:15:00,87.09,87.23,87.04,87.2,62238.31758630922,57.075,57.1668,57.0423,57.1471,62238.3176
2013-12-18 13:20:00,87.18,87.18,87.06,87.11,68180.66951666035,57.134,57.134,57.0554,57.0881,68180.6695
2013-12-18 13:25:00,87.09,87.14,87.06,87.12,28773.493557489688,57.075,57.1078,57.0554,57.0947,28773.4936
2013-12-18 13:30:00,87.12,87.14,87.07,87.12,21788.62374462081,57.0947,57.1078,57.0619,57.0947,21788.6237
2013-12-18 13:35:00,87.1,87.14,87.07,87.14,24499.170239166942,57.0816,57.1078,57.0619,57.1078,24499.1702
2013-12-18 13:40:00,87.14,87.14,87.07,87.08,35237.104429099694,57.1078,57.1078,57.0619,57.0685,35237.1044
2013-12-18 13:45:00,87.08,87.14,87.08,87.13,21058.8612268584,57.0685,57.1078,57.0685,57.1012,21058.8612
2013-12-18 13:50:00,87.13,87.23,87.12,87.22,36905.13304112808,57.1012,57.1668,57.0947,57.1602,36905.133
2013-12-18 13:55:00,87.23,87.59,87.18,87.24,56504.46923246163,57.1668,57.4027,57.134,57.1733,56504.4692
2013-12-18 14:00:00,87.27,87.66,86.81,87.57,116762.00284198717,57.193,57.4486,56.8915,57.3896,116762.0028
2013-12-18 14:05:00,87.57,88.25,87.53,87.98,145326.9928229733,57.3896,57.8352,57.3634,57.6583,145326.9928
2013-12-18 14:10:00,88.03,88.06,87.48,87.51,125414.9012668844,57.6911,57.7107,57.3306,57.3503,125414.9013
2013-12-18 14:15:00,87.5,87.77,87.46,87.73,62446.82116281277,57.3437,57.5207,57.3175,57.4945,62446.8212
2013-12-18 14:20:00,87.73,87.92,87.6,87.92,149080.05720003715,57.4945,57.619,57.4093,57.619,149080.0572
2013-12-18 14:25:00,87.9,87.98,87.8,87.92,47017.55650155018,57.6059,57.6583,57.5403,57.619,47017.5565
2013-12-18 14:30:00,87.91,88.08,87.74,88.08,86216.2288842173,57.6124,57.7238,57.501,57.7238,86216.2289
2013-12-18 14:35:00,88.08,88.47,88.05,88.45,117804.5207245049,57.7238,57.9794,57.7042,57.9663,117804.5207
2013-12-18 14:40:00,88.44,88.48,88.09,88.13,71308.22316421357,57.9598,57.986,57.7304,57.7566,71308.2232
2013-12-18 14:45:00,88.17,88.26,88.07,88.09,72142.23747022777,57.7828,57.8418,57.7173,57.7304,72142.2375
2013-12-18 14:50:00,88.09,88.22,88.04,88.19,43890.00285399696,57.7304,57.8156,57.6976,57.7959,43890.0029
2013-12-18 14:55:00,88.16,88.37,88.14,88.23,76520.81257680229,57.7763,57.9139,57.7632,57.8221,76520.8126
2013-12-18 15:00:00,88.22,88.24,88.06,88.12,73914.51787050793,57.8156,57.8287,57.7107,57.7501,73914.5179
2013-12-18 15:05:00,88.12,88.19,87.96,88.04,71308.22316421357,57.7501,57.7959,57.6452,57.6976,71308.2232
2013-12-18 15:10:00,88.04,88.3,88.04,88.28,135110.3175742994,57.6976,57.868,57.6976,57.8549,135110.3176
2013-12-18 15:15:00,88.29,88.45,88.2,88.4,92262.8326028202,57.8615,57.9663,57.8025,57.9336,92262.8326
2013-12-18 15:20:00,88.4,88.44,88.28,88.28,88614.0200140081,57.9336,57.9598,57.8549,57.8549,88614.02
2013-12-18 15:25:00,88.31,88.31,88.0,88.05,72037.985681976,57.8746,57.8746,57.6714,57.7042,72037.9857
2013-12-18 15:30:00,88.05,88.08,87.97,88.03,79856.86980085907,57.7042,57.7238,57.6517,57.6911,79856.8698
2013-12-18 15:35:00,88.06,88.49,88.01,88.49,129167.96564394828,57.7107,57.9925,57.678,57.9925,129167.9656
2013-12-18 15:40:00,88.47,88.5,88.35,88.4,172849.4649214417,57.9794,57.9991,57.9008,57.9336,172849.4649
2013-12-18 15:45:00,88.44,88.52,88.33,88.36,195576.35476032848,57.9598,58.0122,57.8877,57.9073,195576.3548
2013-12-18 15:50:00,88.37,88.44,88.32,88.42,180459.8454638212,57.9139,57.9598,57.8811,57.9467,180459.8455
2013-12-18 15:55:00,88.42,88.57,88.36,88.5,304310.969906929,57.9467,58.045,57.9073,57.9991,304310.9699
2013-12-19 09:30:00,88.12,88.24,87.75,87.86,97683.92559191246,57.7501,57.8287,57.5076,57.5797,97683.9256
2013-12-19 09:35:00,87.85,88.39,87.85,88.08,101228.48639247278,57.5731,57.927,57.5731,57.7238,101228.4864
2013-12-19 09:40:00,88.09,88.11,87.77,88.03,59944.77824477019,57.7304,57.7435,57.5207,57.6911,59944.7782
2013-12-19 09:45:00,88.04,88.32,87.96,88.13,101228.48639247278,57.6976,57.8811,57.6452,57.7566,101228.4864
2013-12-19 09:50:00,88.15,88.33,88.06,88.16,108734.61514660052,57.7697,57.8877,57.7107,57.7763,108734.6151
2013-12-19 09:55:00,88.23,88.33,88.12,88.16,62551.07295106454,57.8221,57.8877,57.7501,57.7763,62551.073
2013-12-19 10:00:00,88.18,88.45,88.16,88.35,89343.78253177053,57.7894,57.9663,57.7763,57.9008,89343.7825
2013-12-19 10:05:00,88.35,88.47,88.3,88.45,49728.10299609631,57.9008,57.9794,57.868,57.9663,49728.103
2013-12-19 10:10:00,88.42,88.46,88.28,88.32,77042.07151806116,57.9467,57.9729,57.8549,57.8811,77042.0715
2013-12-19 10:15:00,88.29,88.41,88.26,88.39,46496.297560291314,57.8615,57.9401,57.8418,57.927,46496.2976
2013-12-19 10:20:00,88.38,88.5,88.38,88.44,26271.450639447103,57.9204,57.9991,57.9204,57.9598,26271.4506
2013-12-19 10:25:00,88.47,88.61,88.47,88.58,45349.52788952179,57.9794,58.0712,57.9794,58.0515,45349.5279
2013-12-19 10:30:00,88.57,88.74,88.57,88.67,57651.23890323116,58.045,58.1564,58.045,58.1105,57651.2389
2013-12-19 10:35:00,88.66,88.74,88.61,88.71,56608.72102071341,58.1039,58.1564,58.0712,58.1367,56608.721
2013-12-19 10:40:00,88.71,88.84,88.69,88.84,42430.477818472114,58.1367,58.2219,58.1236,58.2219,42430.4778
2013-12-19 10:45:00,88.85,88.95,88.73,88.77,46287.79398378776,58.2285,58.294,58.1498,58.176,46287.794
2013-12-19 10:50:00,88.76,88.87,88.65,88.85,51604.63518462825,58.1695,58.2416,58.0974,58.2285,51604.6352
2013-12-19 10:55:00,88.85,88.88,88.79,88.79,54940.69240868503,58.2285,58.2481,58.1891,58.1891,54940.6924
2013-12-19 11:00:00,88.8,88.84,88.72,88.77,43264.49212448631,58.1957,58.2219,58.1433,58.176,43264.4921
2013-12-19 11:05:00,88.78,88.83,88.74,88.83,50457.865513858735,58.1826,58.2154,58.1564,58.2154,50457.8655
2013-12-19 11:10:00,88.82,88.84,88.78,88.8,61091.5479155397,58.2088,58.2219,58.1826,58.1957,61091.5479
2013-12-19 11:15:00,88.81,88.83,88.74,88.77,28669.24176923792,58.2022,58.2154,58.1564,58.176,28669.2418
2013-12-19 11:20:00,88.76,88.83,88.75,88.83,53793.92273791551,58.1695,58.2154,58.1629,58.2154,53793.9227
2013-12-19 11:25:00,88.84,88.86,88.76,88.84,50562.117302110506,58.2219,58.235,58.1695,58.2219,50562.1173
2013-12-19 11:30:00,88.84,89.0,88.82,88.98,70369.95706994762,58.2219,58.3268,58.2088,58.3137,70369.9571
2013-12-19 11:35:00,88.99,89.02,88.93,89.0,73497.51071750085,58.3202,58.3399,58.2809,58.3268,73497.5107
2013-12-19 11:40:00,89.0,89.21,88.99,89.18,97266.91843890536,58.3268,58.4644,58.3202,58.4447,97266.9184
2013-12-19 11:45:00,89.19,89.33,89.14,89.29,72350.74104673132,58.4513,58.543,58.4185,58.5168,72350.741
2013-12-19 11:50:00,89.28,89.31,89.2,89.24,84026.94133093003,58.5103,58.5299,58.4578,58.4841,84026.9413
2013-12-19 11:55:00,89.23,89.24,89.03,89.05,60883.04433903616,58.4775,58.4841,58.3464,58.3595,60883.0443
2013-12-19 12:00:00,89.04,89.04,88.91,88.99,26271.450639447103,58.353,58.353,58.2678,58.3202,26271.4506
2013-12-19 12:05:00,88.98,89.26,88.98,89.24,41492.21172420615,58.3137,58.4972,58.3137,58.4841,41492.2117
2013-12-19 12:10:00,89.24,89.31,89.2,89.31,45453.77967777357,58.4841,58.5299,58.4578,58.5299,45453.7797
2013-12-19 12:15:00,89.31,89.33,89.18,89.2,34611.593699589044,58.5299,58.543,58.4447,58.4578,34611.5937
2013-12-19 12:20:00,89.18,89.33,89.18,89.24,44202.75821875228,58.4447,58.543,58.4447,58.4841,44202.7582
2013-12-19 12:25:00,89.23,89.25,89.16,89.24,19912.09155608888,58.4775,58.4906,58.4316,58.4841,19912.0916
2013-12-19 12:30:00,89.24,89.26,89.19,89.21,27835.22746322372,58.4841,58.4972,58.4513,58.4644,27835.2275
2013-12-19 12:35:00,89.21,89.24,89.17,89.2,23039.645203642107,58.4644,58.4841,58.4382,58.4578,23039.6452
2013-12-19 12:40:00,89.2,89.22,89.14,89.21,18556.81830881581,58.4578,58.4709,58.4185,58.4644,18556.8183
2013-12-19 12:45:00,89.22,89.22,89.14,89.14,20433.35049734775,58.4709,58.4709,58.4185,58.4185,20433.3505
2013-12-19 12:50:00,89.13,89.14,89.03,89.07,25958.695274691785,58.412,58.4185,58.3464,58.3726,25958.6953
2013-12-19 12:55:00,89.09,89.15,89.07,89.11,28460.738192734367,58.3857,58.4251,58.3726,58.3989,28460.7382
2013-12-19 13:00:00,89.1,89.19,89.06,89.16,35758.363370358566,58.3923,58.4513,58.3661,58.4316,35758.3634
2013-12-19 13:05:00,89.17,89.31,89.16,89.3,52647.15306714599,58.4382,58.5299,58.4316,58.5234,52647.1531
2013-12-19 13:10:00,89.3,89.31,89.2,89.2,27001.213157209528,58.5234,58.5299,58.4578,58.4578,27001.2132
2013-12-19 13:15:00,89.21,89.23,89.16,89.2,41596.46351245792,58.4644,58.4775,58.4316,58.4578,41596.4635
2013-12-19 13:20:00,89.19,89.22,89.11,89.13,28981.99713399324,58.4513,58.4709,58.3989,58.412,28981.9971
2013-12-19 13:25:00,89.12,89.12,89.08,89.11,28669.24176923792,58.4054,58.4054,58.3792,58.3989,28669.2418
2013-12-19 13:30:00,89.11,89.13,89.09,89.12,29190.500710496788,58.3989,58.412,58.3857,58.4054,29190.5007
2013-12-19 13:35:00,89.12,89.13,89.09,89.09,20641.8540738513,58.4054,58.412,58.3857,58.3857,20641.8541
2013-12-19 13:40:00,89.1,89.17,89.1,89.16,40762.44920644373,58.3923,58.4382,58.3923,58.4316,40762.4492
2013-12-19 13:45:00,89.16,89.16,89.0,89.09,30754.2775342734,58.4316,58.4316,58.3268,58.3857,30754.2775
2013-12-19 13:50:00,89.1,89.16,89.1,89.16,42326.22603022034,58.3923,58.4316,58.3923,58.4316,42326.226
2013-12-19 13:55:00,89.16,89.16,89.11,89.11,64636.108716100025,58.4316,58.4316,58.3989,58.3989,64636.1087
2013-12-19 14:00:00,89.12,89.13,89.06,89.1,26479.954215950656,58.4054,58.412,58.3661,58.3923,26479.9542
2013-12-19 14:05:00,89.1,89.14,89.06,89.1,29190.500710496788,58.3923,58.4185,58.3661,58.3923,29190.5007
2013-12-19 14:10:00,89.11,89.14,89.09,89.12,46079.29040728421,58.3989,58.4185,58.3857,58.4054,46079.2904
2013-12-19 14:15:00,89.13,89.15,89.07,89.09,25854.44348644001,58.412,58.4251,58.3726,58.3857,25854.4435
2013-12-19 14:20:00,89.09,89.11,88.94,88.94,61925.5622215539,58.3857,58.3989,58.2874,58.2874,61925.5622
2013-12-19 14:25:00,88.94,89.04,88.94,88.96,31171.2846872805,58.2874,58.353,58.2874,58.3006,31171.2847
2013-12-19 14:30:00,88.95,88.98,88.92,88.95,35237.104429099694,58.294,58.3137,58.2743,58.294,35237.1044
2013-12-19 14:35:00,88.95,88.98,88.93,88.97,39928.434900429536,58.294,58.3137,58.2809,58.3071,39928.4349
2013-12-19 14:40:00,88.97,89.02,88.94,88.99,54732.18883218148,58.3071,58.3399,58.2874,58.3202,54732.1888
2013-12-19 14:45:00,88.99,89.02,88.94,89.01,29711.75965175566,58.3202,58.3399,58.2874,58.3333,29711.7597
2013-12-19 14:50:00,89.02,89.02,89.0,89.01,44098.5064305005,58.3399,58.3399,58.3268,58.3333,44098.5064
2013-12-19 14:55:00,89.02,89.02,88.95,88.98,39824.18311217776,58.3399,58.3399,58.294,58.3137,39824.1831
2013-12-19 15:00:00,88.97,89.12,88.95,89.1,56504.46923246163,58.3071,58.4054,58.294,58.3923,56504.4692
2013-12-19 15:05:00,89.1,89.19,89.07,89.08,52125.89412588712,58.3923,58.4513,58.3726,58.3792,52125.8941
2013-12-19 15:10:00,89.08,89.14,89.07,89.09,69744.44634043696,58.3792,58.4185,58.3726,58.3857,69744.4463
2013-12-19 15:15:00,89.1,89.12,89.05,89.08,79856.86980085907,58.3923,58.4054,58.3595,58.3792,79856.8698
2013-12-19 15:20:00,89.08,89.12,89.08,89.08,47538.81544280905,58.3792,58.4054,58.3792,58.3792,47538.8154
2013-12-19 15:25:00,89.08,89.12,89.08,89.11,70578.46064645116,58.3792,58.4054,58.3792,58.3989,70578.4606
2013-12-19 15:30:00,89.1,89.15,89.07,89.11,76103.80542379519,58.3923,58.4251,58.3726,58.3989,76103.8054
2013-12-19 15:35:00,89.11,89.17,89.11,89.15,88405.51643750456,58.3989,58.4382,58.3989,58.4251,88405.5164
2013-12-19 15:40:00,89.16,89.2,89.14,89.18,102479.50785149408,58.4316,58.4578,58.4185,58.4447,102479.5079
2013-12-19 15:45:00,89.17,89.17,89.1,89.14,112800.43488841972,58.4382,58.4382,58.3923,58.4185,112800.4349
2013-12-19 15:50:00,89.14,89.14,89.09,89.11,151790.6036945833,58.4185,58.4185,58.3857,58.3989,151790.6037
2013-12-19 15:55:00,89.11,89.22,89.09,89.15,217260.7267166975,58.3989,58.4709,58.3857,58.4251,217260.7267
2013-12-20 09:30:00,89.04,89.16,88.77,88.94,798985.7051615978,58.353,58.4316,58.176,58.2874,798985.7052
2013-12-20 09:35:00,88.92,89.07,88.8,89.0,69118.93561092632,58.2743,58.3726,58.1957,58.3268,69118.9356
2013-12-20 09:40:00,89.0,89.26,88.98,89.21,74644.28038827036,58.3268,58.4972,58.3137,58.4644,74644.2804
2013-12-20 09:45:00,89.26,89.55,89.25,89.45,41700.71530070969,58.4972,58.6872,58.4906,58.6217,41700.7153
2013-12-20 09:50:00,89.47,89.49,89.33,89.37,37009.38482937985,58.6348,58.6479,58.543,58.5692,37009.3848
2013-12-20 09:55:00,89.42,89.45,89.24,89.29,36696.62946462453,58.602,58.6217,58.4841,58.5168,36696.6295
2013-12-20 10:00:00,89.29,89.42,89.29,89.3,50979.124455117606,58.5168,58.602,58.5168,58.5234,50979.1245
2013-12-20 10:05:00,89.29,89.45,89.29,89.43,63489.33904533051,58.5168,58.6217,58.5168,58.6086,63489.339
2013-12-20 10:10:00,89.41,89.45,89.26,89.44,58068.24605623825,58.5955,58.6217,58.4972,58.6151,58068.2461
2013-12-20 10:15:00,89.45,89.45,89.25,89.27,59736.27466826664,58.6217,58.6217,58.4906,58.5037,59736.2747
2013-12-20 10:20:00,89.27,89.34,89.19,89.32,40136.93847693308,58.5037,58.5496,58.4513,58.5365,40136.9385
2013-12-20 10:25:00,89.33,89.4,89.3,89.38,41387.95993595437,58.543,58.5889,58.5234,58.5758,41387.9599
2013-12-20 10:30:00,89.38,89.58,89.34,89.53,35758.363370358566,58.5758,58.7069,58.5496,58.6741,35758.3634
2013-12-20 10:35:00,89.55,89.58,89.52,89.58,36800.88125287631,58.6872,58.7069,58.6675,58.7069,36800.8813
2013-12-20 10:40:00,89.58,89.58,89.5,89.54,38468.90986490469,58.7069,58.7069,58.6544,58.6807,38468.9099
2013-12-20 10:45:00,89.54,89.57,89.5,89.54,41179.45635945082,58.6807,58.7003,58.6544,58.6807,41179.4564
2013-12-20 10:50:00,89.53,89.54,89.49,89.52,35758.363370358566,58.6741,58.6807,58.6479,58.6675,35758.3634
2013-12-20 10:55:00,89.54,89.54,89.34,89.39,36383.87409986921,58.6807,58.6807,58.5496,58.5824,36383.8741
2013-12-20 11:00:00,89.39,89.59,89.39,89.59,39824.18311217776,58.5824,58.7134,58.5824,58.7134,39824.1831
2013-12-20 11:05:00,89.59,89.6,89.47,89.52,29503.25607525211,58.7134,58.72,58.6348,58.6675,29503.2561
2013-12-20 11:10:00,89.52,89.61,89.51,89.59,29920.26322825921,58.6675,58.7265,58.661,58.7134,29920.2632
2013-12-20 11:15:00,89.6,89.62,89.55,89.57,33986.0829700784,58.72,58.7331,58.6872,58.7003,33986.083
2013-12-20 11:20:00,89.59,89.63,89.57,89.62,29294.75249874856,58.7134,58.7396,58.7003,58.7331,29294.7525
2013-12-20 11:25:00,89.63,89.67,89.54,89.55,43160.240336234536,58.7396,58.7659,58.6807,58.6872,43160.2403
2013-12-20 11:30:00,89.54,89.6,89.51,89.51,47330.31186630551,58.6807,58.72,58.661,58.661,47330.3119
2013-12-20 11:35:00,89.5,89.52,89.41,89.5,18348.314732312265,58.6544,58.6675,58.5955,58.6544,18348.3147
2013-12-20 11:40:00,89.49,89.55,89.49,89.51,27105.464945461303,58.6479,58.6872,58.6479,58.661,27105.4649
2013-12-20 11:45:00,89.49,89.51,89.41,89.45,33152.06866406421,58.6479,58.661,58.5955,58.6217,33152.0687
2013-12-20 11:50:00,89.45,89.49,89.42,89.46,24707.673815670496,58.6217,58.6479,58.602,58.6282,24707.6738
2013-12-20 11:55:00,89.48,89.49,89.41,89.47,23560.90414490098,58.6413,58.6479,58.5955,58.6348,23560.9041
2013-12-20 12:00:00,89.47,89.47,89.36,89.38,20537.602285599525,58.6348,58.6348,58.5627,58.5758,20537.6023
2013-12-20 12:05:00,89.4,89.43,89.38,89.43,25124.680968677592,58.5889,58.6086,58.5758,58.6086,25124.681
2013-12-20 12:10:00,89.43,89.43,89.37,89.4,26896.96136895776,58.6086,58.6086,58.5692,58.5889,26896.9614
2013-12-20 12:15:00,89.38,89.49,89.38,89.49,46600.549348543085,58.5758,58.6479,58.5758,58.6479,46600.5493
2013-12-20 12:20:00,89.49,89.51,89.43,89.49,34298.83833483372,58.6479,58.661,58.6086,58.6479,34298.8383
2013-12-20 12:25:00,89.49,89.54,89.48,89.48,28877.745345741463,58.6479,58.6807,58.6413,58.6413,28877.7453
2013-12-20 12:30:00,89.48,89.53,89.46,89.53,22101.37910937614,58.6413,58.6741,58.6282,58.6741,22101.3791
2013-12-20 12:35:00,89.54,89.54,89.49,89.52,17410.048638046297,58.6807,58.6807,58.6479,58.6675,17410.0486
2013-12-20 12:40:00,89.52,89.55,89.5,89.55,21267.364803361943,58.6675,58.6872,58.6544,58.6872,21267.3648
2013-12-20 12:45:00,89.55,89.6,89.53,89.55,18661.07009706759,58.6872,58.72,58.6741,58.6872,18661.0701
2013-12-20 12:50:00,89.55,89.55,89.49,89.53,16784.53790853565,58.6872,58.6872,58.6479,58.6741,16784.5379
2013-12-20 12:55:00,89.54,89.57,89.49,89.51,22622.63805063501,58.6807,58.7003,58.6479,58.661,22622.6381
2013-12-20 13:00:00,89.52,89.62,89.51,89.62,17931.30757930517,58.6675,58.7331,58.661,58.7331,17931.3076
2013-12-20 13:05:00,89.62,89.64,89.59,89.64,28043.73103972727,58.7331,58.7462,58.7134,58.7462,28043.731
2013-12-20 13:10:00,89.63,89.67,89.6,89.66,21163.11301511017,58.7396,58.7659,58.72,58.7593,21163.113
2013-12-20 13:15:00,89.66,89.7,89.64,89.68,25958.695274691785,58.7593,58.7855,58.7462,58.7724,25958.6953
2013-12-20 13:20:00,89.69,89.71,89.66,89.67,30858.529322525173,58.779,58.7921,58.7593,58.7659,30858.5293
2013-12-20 13:25:00,89.67,89.69,89.63,89.68,20954.60943860662,58.7659,58.779,58.7396,58.7724,20954.6094
2013-12-20 13:30:00,89.67,89.68,89.57,89.57,29503.25607525211,58.7659,58.7724,58.7003,58.7003,29503.2561
2013-12-20 13:35:00,89.56,89.59,89.51,89.56,27105.464945461303,58.6938,58.7134,58.661,58.6938,27105.4649
2013-12-20 13:40:00,89.56,89.59,89.54,89.55,27730.97567497195,58.6938,58.7134,58.6807,58.6872,27730.9757
2013-12-20 13:45:00,89.54,89.58,89.49,89.49,53585.41916141196,58.6807,58.7069,58.6479,58.6479,53585.4192
2013-12-20 13:50:00,89.49,89.52,89.44,89.44,25854.44348644001,58.6479,58.6675,58.6151,58.6151,25854.4435
2013-12-20 13:55:00,89.44,89.6,89.43,89.59,36488.12588812099,58.6151,58.72,58.6086,58.7134,36488.1259
2013-12-20 14:00:00,89.59,89.6,89.49,89.49,35654.11158210679,58.7134,58.72,58.6479,58.6479,35654.1116
2013-12-20 14:05:00,89.49,89.56,89.48,89.49,32213.80256979824,58.6479,58.6938,58.6413,58.6479,32213.8026
2013-12-20 14:10:00,89.48,89.48,89.33,89.34,34715.84548784082,58.6413,58.6413,58.543,58.5496,34715.8455
2013-12-20 14:15:00,89.34,89.57,89.34,89.56,29607.507863503884,58.5496,58.7003,58.5496,58.6938,29607.5079
2013-12-20 14:20:00,89.55,89.56,89.5,89.52,30233.01859301453,58.6872,58.6938,58.6544,58.6675,30233.0186
2013-12-20 14:25:00,89.53,89.53,89.43,89.44,27522.4720984684,58.6741,58.6741,58.6086,58.6151,27522.4721
2013-12-20 14:30:00,89.44,89.49,89.43,89.47,35028.600852596144,58.6151,58.6479,58.6086,58.6348,35028.6009
2013-12-20 14:35:00,89.48,89.5,89.41,89.43,37217.8884058834,58.6413,58.6544,58.5955,58.6086,37217.8884
2013-12-20 14:40:00,89.43,89.54,89.41,89.53,28669.24176923792,58.6086,58.6807,58.5955,58.6741,28669.2418
2013-12-20 14:45:00,89.53,89.53,89.41,89.42,34820.097276092594,58.6741,58.6741,58.5955,58.602,34820.0973
2013-12-20 14:50:00,89.42,89.44,89.34,89.35,30650.025746021627,58.602,58.6151,58.5496,58.5561,30650.0257
2013-12-20 14:55:00,89.34,89.38,89.31,89.37,44202.75821875228,58.5496,58.5758,58.5299,58.5692,44202.7582
2013-12-20 15:00:00,89.38,89.38,89.29,89.29,41596.46351245792,58.5758,58.5758,58.5168,58.5168,41596.4635
2013-12-20 15:05:00,89.29,89.36,89.28,89.34,39511.42774742244,58.5168,58.5627,58.5103,58.5496,39511.4277
2013-12-20 15:10:00,89.35,89.39,89.34,89.35,45870.78683078066,58.5561,58.5824,58.5496,58.5561,45870.7868
2013-12-20 15:15:00,89.35,89.36,89.3,89.32,39302.92417091889,58.5561,58.5627,58.5234,58.5365,39302.9242
2013-12-20 15:20:00,89.32,89.33,89.29,89.31,42326.22603022034,58.5365,58.543,58.5168,58.5299,42326.226
2013-12-20 15:25:00,89.31,89.32,89.21,89.24,87780.00570799391,58.5299,58.5365,58.4644,58.4841,87780.0057
2013-12-20 15:30:00,89.25,89.41,89.25,89.4,84131.19311918181,58.4906,58.5955,58.4906,58.5889,84131.1931
2013-12-20 15:35:00,89.4,89.46,89.37,89.45,76729.31615330584,58.5889,58.6282,58.5692,58.6217,76729.3162
2013-12-20 15:40:00,89.45,89.49,89.32,89.32,103417.77394576004,58.6217,58.6479,58.5365,58.5365,103417.7739
2013-12-20 15:45:00,89.32,89.33,89.25,89.25,153354.38051835992,58.5365,58.543,58.4906,58.4906,153354.3805
2013-12-20 15:50:00,89.25,89.26,89.17,89.18,136257.08724506892,58.4906,58.4972,58.4382,58.4447,136257.0872
2013-12-20 15:55:00,89.18,89.18,88.99,89.05,363421.73384568497,58.4447,58.4447,58.3202,58.3595,363421.7338
2013-12-23 09:30:00,89.6,89.93,89.53,89.75,61925.5622215539,58.72,58.9362,58.6741,58.8183,61925.5622
2013-12-23 09:35:00,89.83,89.93,89.6,89.73,29711.75965175566,58.8707,58.9362,58.72,58.8052,29711.7597
2013-12-23 09:40:00,89.72,89.74,89.52,89.65,24707.673815670496,58.7986,58.8117,58.6675,58.7527,24707.6738
2013-12-23 09:45:00,89.65,89.7,89.57,89.63,21788.62374462081,58.7527,58.7855,58.7003,58.7396,21788.6237
2013-12-23 09:50:00,89.63,89.74,89.63,89.7,20537.602285599525,58.7396,58.8117,58.7396,58.7855,20537.6023
2013-12-23 09:55:00,89.68,89.82,89.67,89.73,36488.12588812099,58.7724,58.8642,58.7659,58.8052,36488.1259
2013-12-23 10:00:00,89.72,89.75,89.55,89.64,32630.809722805338,58.7986,58.8183,58.6872,58.7462,32630.8097
2013-12-23 10:05:00,89.63,89.69,89.58,89.67,35132.85264084792,58.7396,58.779,58.7069,58.7659,35132.8526
2013-12-23 10:10:00,89.69,89.9,89.67,89.9,82150.4091423981,58.779,58.9166,58.7659,58.9166,82150.4091
2013-12-23 10:15:00,89.89,89.93,89.81,89.89,33673.32760532308,58.91,58.9362,58.8576,58.91,33673.3276
2013-12-23 10:20:00,89.89,89.94,89.86,89.88,33569.0758170713,58.91,58.9428,58.8904,58.9035,33569.0758
2013-12-23 10:25:00,89.93,89.93,89.86,89.89,36696.62946462453,58.9362,58.9362,58.8904,58.91,36696.6295
2013-12-23 10:30:00,89.88,89.88,89.79,89.88,35132.85264084792,58.9035,58.9035,58.8445,58.9035,35132.8526
2013-12-23 10:35:00,89.88,89.88,89.78,89.83,42221.97424196856,58.9035,58.9035,58.8379,58.8707,42221.9742
2013-12-23 10:40:00,89.83,89.89,89.82,89.89,47747.3190193126,58.8707,58.91,58.8642,58.91,47747.319
2013-12-23 10:45:00,89.9,89.93,89.8,89.81,36175.37052336566,58.9166,58.9362,58.851,58.8576,36175.3705
2013-12-23 10:50:00,89.81,89.96,89.79,89.95,22831.14162713856,58.8576,58.9559,58.8445,58.9494,22831.1416
2013-12-23 10:55:00,89.95,90.02,89.95,89.98,22726.889838886786,58.9494,58.9952,58.9494,58.969,22726.8898
2013-12-23 11:00:00,89.96,89.96,89.9,89.93,32943.56508756066,58.9559,58.9559,58.9166,58.9362,32943.5651
2013-12-23 11:05:00,89.93,89.96,89.91,89.92,25541.68812168469,58.9362,58.9559,58.9231,58.9297,25541.6881
2013-12-23 11:10:00,89.94,90.02,89.94,89.98,29711.75965175566,58.9428,58.9952,58.9428,58.969,29711.7597
2013-12-23 11:15:00,89.99,90.05,89.98,90.02,24082.16308615985,58.9756,59.0149,58.969,58.9952,24082.1631
2013-12-23 11:20:00,90.02,90.03,89.96,89.98,34611.593699589044,58.9952,59.0018,58.9559,58.969,34611.5937
2013-12-23 11:25:00,89.96,89.99,89.92,89.98,17722.804002801622,58.9559,58.9756,58.9297,58.969,17722.804
2013-12-23 11:30:00,89.99,90.05,89.97,90.03,54106.67810267083,58.9756,59.0149,58.9625,59.0018,54106.6781
2013-12-23 11:35:00,90.0,90.04,89.87,89.91,55670.45492644744,58.9821,59.0083,58.8969,58.9231,55670.4549
2013-12-23 11:40:00,89.91,89.97,89.9,89.94,23039.645203642107,58.9231,58.9625,58.9166,58.9428,23039.6452
2013-12-23 11:45:00,89.94,90.0,89.9,89.92,35758.363370358566,58.9428,58.9821,58.9166,58.9297,35758.3634
2013-12-23 11:50:00,89.92,89.93,89.85,89.86,14803.753931751942,58.9297,58.9362,58.8838,58.8904,14803.7539
2013-12-23 11:55:00,89.86,89.86,89.81,89.81,13135.725319723551,58.8904,58.8904,58.8576,58.8576,13135.7253
2013-12-23 12:00:00,89.81,89.83,89.76,89.78,26167.19885119533,58.8576,58.8707,58.8248,58.8379,26167.1989
2013-12-23 12:05:00,89.78,89.83,89.76,89.79,21997.127321124364,58.8379,58.8707,58.8248,58.8445,21997.1273
2013-12-23 12:10:00,89.79,89.79,89.68,89.75,35549.859793855016,58.8445,58.8445,58.7724,58.8183,35549.8598
2013-12-23 12:15:00,89.75,89.83,89.74,89.79,28147.982827979045,58.8183,58.8707,58.8117,58.8445,28147.9828
2013-12-23 12:20:00,89.78,89.82,89.77,89.81,23248.148780145657,58.8379,58.8642,58.8314,58.8576,23248.1488
2013-12-23 12:25:00,89.79,89.83,89.78,89.82,22831.14162713856,58.8445,58.8707,58.8379,58.8642,22831.1416
2013-12-23 12:30:00,89.83,89.87,89.81,89.85,15637.768237766137,58.8707,58.8969,58.8576,58.8838,15637.7682
2013-12-23 12:35:00,89.84,89.88,89.84,89.85,16471.78254378033,58.8773,58.9035,58.8773,58.8838,16471.7825
2013-12-23 12:40:00,89.84,89.86,89.79,89.79,17097.293273290976,58.8773,58.8904,58.8445,58.8445,17097.2933
2013-12-23 12:45:00,89.8,89.82,89.79,89.8,12301.71101370936,58.851,58.8642,58.8445,58.851,12301.711
2013-12-23 12:50:00,89.81,89.87,89.73,89.73,26896.96136895776,58.8576,58.8969,58.8052,58.8052,26896.9614
2013-12-23 12:55:00,89.74,89.74,89.7,89.7,18765.32188531936,58.8117,58.8117,58.7855,58.7855,18765.3219
2013-12-23 13:00:00,89.71,89.74,89.69,89.73,17410.048638046297,58.7921,58.8117,58.779,58.8052,17410.0486
2013-12-23 13:05:00,89.73,89.75,89.7,89.72,23456.652356649203,58.8052,58.8183,58.7855,58.7986,23456.6524
2013-12-23 13:10:00,89.72,89.73,89.68,89.73,20433.35049734775,58.7986,58.8052,58.7724,58.8052,20433.3505
2013-12-23 13:15:00,89.72,89.76,89.71,89.76,19286.58082657824,58.7986,58.8248,58.7921,58.8248,19286.5808
2013-12-23 13:20:00,89.77,89.77,89.71,89.71,14282.49499049307,58.8314,58.8314,58.7921,58.7921,14282.495
2013-12-23 13:25:00,89.72,89.75,89.72,89.74,17410.048638046297,58.7986,58.8183,58.7986,58.8117,17410.0486
2013-12-23 13:30:00,89.74,89.83,89.73,89.83,21267.364803361943,58.8117,58.8707,58.8052,58.8707,21267.3648
2013-12-23 13:35:00,89.83,89.83,89.73,89.73,24811.925603922267,58.8707,58.8707,58.8052,58.8052,24811.9256
2013-12-23 13:40:00,89.73,89.74,89.63,89.67,19703.587979585333,58.8052,58.8117,58.7396,58.7659,19703.588
2013-12-23 13:45:00,89.67,89.67,89.62,89.64,18556.81830881581,58.7659,58.7659,58.7331,58.7462,18556.8183
2013-12-23 13:50:00,89.63,89.7,89.6,89.6,28877.745345741463,58.7396,58.7855,58.72,58.72,28877.7453
2013-12-23 13:55:00,89.6,89.73,89.6,89.73,28147.982827979045,58.72,58.8052,58.72,58.8052,28147.9828
2013-12-23 14:00:00,89.73,89.75,89.62,89.65,30024.51501651098,58.8052,58.8183,58.7331,58.7527,30024.515
2013-12-23 14:05:00,89.65,89.67,89.57,89.57,28147.982827979045,58.7527,58.7659,58.7003,58.7003,28147.9828
2013-12-23 14:10:00,89.58,89.64,89.54,89.63,23456.652356649203,58.7069,58.7462,58.6807,58.7396,23456.6524
2013-12-23 14:15:00,89.63,89.65,89.56,89.6,24707.673815670496,58.7396,58.7527,58.6938,58.72,24707.6738
2013-12-23 14:20:00,89.6,89.6,89.51,89.55,14699.502143500167,58.72,58.72,58.661,58.6872,14699.5021
2013-12-23 14:25:00,89.55,89.59,89.47,89.51,20433.35049734775,58.6872,58.7134,58.6348,58.661,20433.3505
2013-12-23 14:30:00,89.52,89.52,89.46,89.47,25333.18454518114,58.6675,58.6675,58.6282,58.6348,25333.1845
2013-12-23 14:35:00,89.46,89.57,89.46,89.55,23560.90414490098,58.6282,58.7003,58.6282,58.6872,23560.9041
2013-12-23 14:40:00,89.55,89.64,89.54,89.63,24186.414874411625,58.6872,58.7462,58.6807,58.7396,24186.4149
2013-12-23 14:45:00,89.64,89.68,89.63,89.67,35549.859793855016,58.7462,58.7724,58.7396,58.7659,35549.8598
2013-12-23 14:50:00,89.65,89.66,89.55,89.57,24186.414874411625,58.7527,58.7593,58.6872,58.7003,24186.4149
2013-12-23 14:55:00,89.55,89.58,89.45,89.45,31484.04005203582,58.6872,58.7069,58.6217,58.6217,31484.0401
2013-12-23 15:00:00,89.47,89.51,89.41,89.48,27105.464945461303,58.6348,58.661,58.5955,58.6413,27105.4649
2013-12-23 15:05:00,89.47,89.49,89.41,89.46,33047.81687581243,58.6348,58.6479,58.5955,58.6282,33047.8169
2013-12-23 15:10:00,89.48,89.49,89.42,89.42,28147.982827979045,58.6413,58.6479,58.602,58.602,28147.9828
2013-12-23 15:15:00,89.43,89.57,89.41,89.57,24916.17739217404,58.6086,58.7003,58.5955,58.7003,24916.1774
2013-12-23 15:20:00,89.54,89.58,89.5,89.5,42013.47066546501,58.6807,58.7069,58.6544,58.6544,42013.4707
2013-12-23 15:25:00,89.52,89.52,89.44,89.48,44202.75821875228,58.6675,58.6675,58.6151,58.6413,44202.7582
2013-12-23 15:30:00,89.48,89.5,89.48,89.5,46809.05292504664,58.6413,58.6544,58.6413,58.6544,46809.0529
2013-12-23 15:35:00,89.51,89.52,89.47,89.49,42743.23318322744,58.661,58.6675,58.6348,58.6479,42743.2332
2013-12-23 15:40:00,89.49,89.5,89.44,89.49,39824.18311217776,58.6479,58.6544,58.6151,58.6479,39824.1831
2013-12-23 15:45:00,89.49,89.49,89.39,89.39,73914.51787050793,58.6479,58.6479,58.5824,58.5824,73914.5179
2013-12-23 15:50:00,89.37,89.45,89.37,89.44,94243.61657960391,58.5692,58.6217,58.5692,58.6151,94243.6166
2013-12-23 15:55:00,89.43,89.48,89.39,89.44,104147.53646352248,58.6086,58.6413,58.5824,58.6151,104147.5365
2013-12-24 09:30:00,89.1,89.45,89.1,89.25,39094.42059441534,58.3923,58.6217,58.3923,58.4906,39094.4206
2013-12-24 09:35:00,89.26,89.37,89.06,89.11,19078.07725007469,58.4972,58.5692,58.3661,58.3989,19078.0773
2013-12-24 09:40:00,89.13,89.13,88.94,88.98,28356.48640448259,58.412,58.412,58.2874,58.3137,28356.4864
2013-12-24 09:45:00,88.98,89.08,88.88,89.07,22622.63805063501,58.3137,58.3792,58.2481,58.3726,22622.6381
2013-12-24 09:50:00,89.02,89.28,89.02,89.25,21163.11301511017,58.3399,58.5103,58.3399,58.4906,21163.113
2013-12-24 09:55:00,89.25,89.3,89.05,89.05,18139.81115580872,58.4906,58.5234,58.3595,58.3595,18139.8112
2013-12-24 10:00:00,89.04,89.22,88.98,89.16,20850.357650354847,58.353,58.4709,58.3137,58.4316,20850.3577
2013-12-24 10:05:00,89.16,89.16,88.93,89.09,30962.78111077695,58.4316,58.4316,58.2809,58.3857,30962.7811
2013-12-24 10:10:00,89.13,89.28,89.1,89.23,16993.0414850392,58.412,58.5103,58.3923,58.4775,16993.0415
2013-12-24 10:15:00,89.23,89.41,89.23,89.41,38364.65807665292,58.4775,58.5955,58.4775,58.5955,38364.6581
2013-12-24 10:20:00,89.39,89.43,89.32,89.39,35132.85264084792,58.5824,58.6086,58.5365,58.5824,35132.8526
2013-12-24 10:25:00,89.36,89.39,89.3,89.35,13865.487837485976,58.5627,58.5824,58.5234,58.5561,13865.4878
2013-12-24 10:30:00,89.35,89.44,89.34,89.44,20850.357650354847,58.5561,58.6151,58.5496,58.6151,20850.3577
2013-12-24 10:35:00,89.41,89.45,89.33,89.33,22309.88268587969,58.5955,58.6217,58.543,58.543,22309.8827
2013-12-24 10:40:00,89.33,89.38,89.32,89.32,23665.15593315276,58.543,58.5758,58.5365,58.5365,23665.1559
2013-12-24 10:45:00,89.32,89.34,89.21,89.23,22726.889838886786,58.5365,58.5496,58.4644,58.4775,22726.8898
2013-12-24 10:50:00,89.24,89.32,89.22,89.32,20329.09870909597,58.4841,58.5365,58.4709,58.5365,20329.0987
2013-12-24 10:55:00,89.34,89.38,89.3,89.32,46704.80113679486,58.5496,58.5758,58.5234,58.5365,46704.8011
2013-12-24 11:00:00,89.34,89.42,89.32,89.38,13344.228896227103,58.5496,58.602,58.5365,58.5758,13344.2289
2013-12-24 11:05:00,89.38,89.47,89.37,89.44,21892.87553287259,58.5758,58.6348,58.5692,58.6151,21892.8755
2013-12-24 11:10:00,89.43,89.47,89.41,89.43,21163.11301511017,58.6086,58.6348,58.5955,58.6086,21163.113
2013-12-24 11:15:00,89.45,89.51,89.42,89.5,23560.90414490098,58.6217,58.661,58.602,58.6544,23560.9041
2013-12-24 11:20:00,89.49,89.55,89.48,89.55,20224.846920844204,58.6479,58.6872,58.6413,58.6872,20224.8469
2013-12-24 11:25:00,89.55,89.61,89.54,89.6,22309.88268587969,58.6872,58.7265,58.6807,58.72,22309.8827
2013-12-24 11:30:00,89.6,89.6,89.52,89.53,22205.630897627914,58.72,58.72,58.6675,58.6741,22205.6309
2013-12-24 11:35:00,89.53,89.57,89.49,89.54,22205.630897627914,58.6741,58.7003,58.6479,58.6807,22205.6309
2013-12-24 11:40:00,89.52,89.63,89.51,89.62,18765.32188531936,58.6675,58.7396,58.661,58.7331,18765.3219
2013-12-24 11:45:00,89.61,89.69,89.61,89.63,25958.695274691785,58.7265,58.779,58.7265,58.7396,25958.6953
2013-12-24 11:50:00,89.63,89.67,89.58,89.61,14282.49499049307,58.7396,58.7659,58.7069,58.7265,14282.495
2013-12-24 11:55:00,89.61,89.69,89.6,89.67,24916.17739217404,58.7265,58.779,58.72,58.7659,24916.1774
2013-12-24 12:00:00,89.67,89.68,89.6,89.62,16888.789696787426,58.7659,58.7724,58.72,58.7331,16888.7897
2013-12-24 12:05:00,89.63,89.64,89.57,89.59,21058.8612268584,58.7396,58.7462,58.7003,58.7134,21058.8612
2013-12-24 12:10:00,89.59,89.61,89.51,89.54,20016.34334434065,58.7134,58.7265,58.661,58.6807,20016.3433
2013-12-24 12:15:00,89.55,89.56,89.51,89.54,17097.293273290976,58.6872,58.6938,58.661,58.6807,17097.2933
2013-12-24 12:20:00,89.54,89.58,89.5,89.58,19703.587979585333,58.6807,58.7069,58.6544,58.7069,19703.588
2013-12-24 12:25:00,89.56,89.66,89.56,89.63,28669.24176923792,58.6938,58.7593,58.6938,58.7396,28669.2418
2013-12-24 12:30:00,89.61,89.65,89.53,89.65,18661.07009706759,58.7265,58.7527,58.6741,58.7527,18661.0701
2013-12-24 12:35:00,89.65,89.65,89.58,89.64,24082.16308615985,58.7527,58.7527,58.7069,58.7462,24082.1631
2013-12-24 12:40:00,89.64,89.73,89.63,89.69,36696.62946462453,58.7462,58.8052,58.7396,58.779,36696.6295
2013-12-24 12:45:00,89.69,89.72,89.64,89.68,41700.71530070969,58.779,58.7986,58.7462,58.7724,41700.7153
2013-12-24 12:50:00,89.67,89.72,89.61,89.67,41387.95993595437,58.7659,58.7986,58.7265,58.7659,41387.9599
2013-12-24 12:55:00,89.67,89.72,89.66,89.66,76520.81257680229,58.7659,58.7986,58.7593,58.7593,76520.8126
2013-12-26 09:30:00,89.66,89.88,89.56,89.69,29086.248922245013,58.7593,58.9035,58.6938,58.779,29086.2489
2013-12-26 09:35:00,89.59,89.82,89.56,89.75,18869.573673571136,58.7134,58.8642,58.6938,58.8183,18869.5737
2013-12-26 09:40:00,89.76,89.84,89.56,89.65,24603.42202741872,58.8248,58.8773,58.6938,58.7527,24603.422
2013-12-26 09:45:00,89.65,89.77,89.44,89.55,24603.42202741872,58.7527,58.8314,58.6151,58.6872,24603.422
2013-12-26 09:50:00,89.55,89.58,89.38,89.47,30441.52216951808,58.6872,58.7069,58.5758,58.6348,30441.5222
2013-12-26 09:55:00,89.44,89.5,89.39,89.4,26688.457792454206,58.6151,58.6544,58.5824,58.5889,26688.4578
2013-12-26 10:00:00,89.41,89.46,89.33,89.42,24290.6666626634,58.5955,58.6282,58.543,58.602,24290.6667
2013-12-26 10:05:00,89.42,89.7,89.39,89.69,44515.5135835076,58.602,58.7855,58.5824,58.779,44515.5136
2013-12-26 10:10:00,89.69,89.79,89.67,89.74,37113.63661763163,58.779,58.8445,58.7659,58.8117,37113.6366
2013-12-26 10:15:00,89.75,89.76,89.69,89.73,28773.493557489688,58.8183,58.8248,58.779,58.8052,28773.4936
2013-12-26 10:20:00,89.73,89.79,89.67,89.78,32213.80256979824,58.8052,58.8445,58.7659,58.8379,32213.8026
2013-12-26 10:25:00,89.79,89.82,89.76,89.78,22726.889838886786,58.8445,58.8642,58.8248,58.8379,22726.8898
2013-12-26 10:30:00,89.78,89.79,89.66,89.67,23039.645203642107,58.8379,58.8445,58.7593,58.7659,23039.6452
2013-12-26 10:35:00,89.67,89.73,89.65,89.68,31796.79541679114,58.7659,58.8052,58.7527,58.7724,31796.7954
2013-12-26 10:40:00,89.67,89.69,89.63,89.65,12927.221743220003,58.7659,58.779,58.7396,58.7527,12927.2217
2013-12-26 10:45:00,89.68,89.68,89.46,89.47,37947.65092364582,58.7724,58.7724,58.6282,58.6348,37947.6509
2013-12-26 10:50:00,89.47,89.67,89.4,89.67,39511.42774742244,58.6348,58.7659,58.5889,58.7659,39511.4277
2013-12-26 10:55:00,89.64,89.78,89.64,89.69,28356.48640448259,58.7462,58.8379,58.7462,58.779,28356.4864
2013-12-26 11:00:00,89.69,89.76,89.69,89.74,11884.703860702262,58.779,58.8248,58.779,58.8117,11884.7039
2013-12-26 11:05:00,89.73,89.77,89.64,89.75,17410.048638046297,58.8052,58.8314,58.7462,58.8183,17410.0486
2013-12-26 11:10:00,89.74,89.8,89.73,89.8,29294.75249874856,58.8117,58.851,58.8052,58.851,29294.7525
2013-12-26 11:15:00,89.79,89.86,89.76,89.82,28877.745345741463,58.8445,58.8904,58.8248,58.8642,28877.7453
2013-12-26 11:20:00,89.81,89.91,89.79,89.89,19286.58082657824,58.8576,58.9231,58.8445,58.91,19286.5808
2013-12-26 11:25:00,89.89,89.9,89.86,89.87,25020.429180425817,58.91,58.9166,58.8904,58.8969,25020.4292
2013-12-26 11:30:00,89.86,89.95,89.86,89.94,24603.42202741872,58.8904,58.9494,58.8904,58.9428,24603.422
2013-12-26 11:35:00,89.94,90.04,89.9,90.01,22935.39341539033,58.9428,59.0083,58.9166,58.9887,22935.3934
2013-12-26 11:40:00,90.02,90.13,90.01,90.13,27209.71673371308,58.9952,59.0673,58.9887,59.0673,27209.7167
2013-12-26 11:45:00,90.14,90.2,90.13,90.14,27105.464945461303,59.0739,59.1132,59.0673,59.0739,27105.4649
2013-12-26 11:50:00,90.16,90.22,90.14,90.18,59632.02288001486,59.087,59.1263,59.0739,59.1001,59632.0229
2013-12-26 11:55:00,90.18,90.2,90.06,90.06,20954.60943860662,59.1001,59.1132,59.0214,59.0214,20954.6094
2013-12-26 12:00:00,90.08,90.15,90.02,90.05,15742.02002601791,59.0345,59.0804,58.9952,59.0149,15742.02
2013-12-26 12:05:00,90.05,90.14,90.03,90.14,11988.955648954035,59.0149,59.0739,59.0018,59.0739,11988.9556
2013-12-26 12:10:00,90.14,90.17,90.13,90.15,15429.264661262589,59.0739,59.0935,59.0673,59.0804,15429.2647
2013-12-26 12:15:00,90.14,90.17,90.13,90.15,29086.248922245013,59.0739,59.0935,59.0673,59.0804,29086.2489
2013-12-26 12:20:00,90.15,90.17,90.13,90.13,16054.775390773231,59.0804,59.0935,59.0673,59.0673,16054.7754
2013-12-26 12:25:00,90.14,90.15,90.1,90.11,26271.450639447103,59.0739,59.0804,59.0477,59.0542,26271.4506
2013-12-26 12:30:00,90.11,90.16,90.1,90.16,20954.60943860662,59.0542,59.087,59.0477,59.087,20954.6094
2013-12-26 12:35:00,90.16,90.17,90.11,90.17,21580.120168117268,59.087,59.0935,59.0542,59.0935,21580.1202
2013-12-26 12:40:00,90.15,90.17,90.12,90.15,12405.962801961134,59.0804,59.0935,59.0608,59.0804,12405.9628
2013-12-26 12:45:00,90.16,90.17,90.15,90.17,24394.91845091517,59.087,59.0935,59.0804,59.0935,24394.9185
2013-12-26 12:50:00,90.17,90.17,90.11,90.16,18973.82546182291,59.0935,59.0935,59.0542,59.087,18973.8255
2013-12-26 12:55:00,90.17,90.17,90.15,90.17,18244.062944060493,59.0935,59.0935,59.0804,59.0935,18244.0629
2013-12-26 13:00:00,90.16,90.17,90.08,90.08,31275.53647553227,59.087,59.0935,59.0345,59.0345,31275.5365
2013-12-26 13:05:00,90.07,90.12,90.06,90.12,11259.193131191618,59.028,59.0608,59.0214,59.0608,11259.1931
2013-12-26 13:10:00,90.12,90.16,90.11,90.12,13239.977107975328,59.0608,59.087,59.0542,59.0608,13239.9771
2013-12-26 13:15:00,90.12,90.16,90.11,90.11,15220.76108475904,59.0608,59.087,59.0542,59.0542,15220.7611
2013-12-26 13:20:00,90.12,90.12,90.07,90.09,7818.8841188830675,59.0608,59.0608,59.028,59.0411,7818.8841
2013-12-26 13:25:00,90.1,90.15,90.1,90.15,10633.682401680971,59.0477,59.0804,59.0477,59.0804,10633.6824
2013-12-26 13:30:00,90.15,90.16,90.13,90.14,16784.53790853565,59.0804,59.087,59.0673,59.0739,16784.5379
2013-12-26 13:35:00,90.14,90.17,90.14,90.16,25854.44348644001,59.0739,59.0935,59.0739,59.087,25854.4435
2013-12-26 13:40:00,90.15,90.23,90.13,90.21,20433.35049734775,59.0804,59.1329,59.0673,59.1197,20433.3505
2013-12-26 13:45:00,90.22,90.26,90.19,90.21,32526.557934553563,59.1263,59.1525,59.1066,59.1197,32526.5579
2013-12-26 13:50:00,90.21,90.22,90.17,90.2,37426.39198238695,59.1197,59.1263,59.0935,59.1132,37426.392
2013-12-26 13:55:00,90.21,90.26,90.2,90.25,24186.414874411625,59.1197,59.1525,59.1132,59.146,24186.4149
2013-12-26 14:00:00,90.25,90.27,90.1,90.12,32318.054358050013,59.146,59.1591,59.0477,59.0608,32318.0544
2013-12-26 14:05:00,90.11,90.14,90.1,90.11,23143.89699189388,59.0542,59.0739,59.0477,59.0542,23143.897
2013-12-26 14:10:00,90.09,90.12,90.06,90.07,13135.725319723551,59.0411,59.0608,59.0214,59.028,13135.7253
2013-12-26 14:15:00,90.06,90.07,89.97,89.98,19286.58082657824,59.0214,59.028,58.9625,58.969,19286.5808
2013-12-26 14:20:00,89.97,89.98,89.93,89.93,21475.868379865493,58.9625,58.969,58.9362,58.9362,21475.8684
2013-12-26 14:25:00,89.93,90.03,89.93,90.02,16993.0414850392,58.9362,59.0018,58.9362,58.9952,16993.0415
2013-12-26 14:30:00,90.03,90.03,89.96,89.99,23769.407721404525,59.0018,59.0018,58.9559,58.9756,23769.4077
2013-12-26 14:35:00,89.98,90.07,89.98,90.06,10425.178825177423,58.969,59.028,58.969,59.0214,10425.1788
2013-12-26 14:40:00,90.06,90.08,90.04,90.04,20537.602285599525,59.0214,59.0345,59.0083,59.0083,20537.6023
2013-12-26 14:45:00,90.05,90.11,90.04,90.11,23143.89699189388,59.0149,59.0542,59.0083,59.0542,23143.897
2013-12-26 14:50:00,90.1,90.14,90.1,90.13,16888.789696787426,59.0477,59.0739,59.0477,59.0673,16888.7897
2013-12-26 14:55:00,90.13,90.18,90.12,90.18,15742.02002601791,59.0673,59.1001,59.0608,59.1001,15742.02
2013-12-26 15:00:00,90.18,90.2,90.18,90.19,26271.450639447103,59.1001,59.1132,59.1001,59.1066,26271.4506
2013-12-26 15:05:00,90.17,90.23,90.17,90.2,22518.38626238324,59.0935,59.1329,59.0935,59.1132,22518.3863
2013-12-26 15:10:00,90.2,90.2,90.12,90.13,24707.673815670496,59.1132,59.1132,59.0608,59.0673,24707.6738
2013-12-26 15:15:00,90.13,90.16,90.1,90.15,28877.745345741463,59.0673,59.087,59.0477,59.0804,28877.7453
2013-12-26 15:20:00,90.15,90.19,90.15,90.19,22622.63805063501,59.0804,59.1066,59.0804,59.1066,22622.6381
2013-12-26 15:25:00,90.17,90.18,90.12,90.13,28669.24176923792,59.0935,59.1001,59.0608,59.0673,28669.2418
2013-12-26 15:30:00,90.13,90.15,90.1,90.15,53168.41200840486,59.0673,59.0804,59.0477,59.0804,53168.412
2013-12-26 15:35:00,90.14,90.16,90.12,90.16,50666.36909036228,59.0739,59.087,59.0608,59.087,50666.3691
2013-12-26 15:40:00,90.15,90.17,90.11,90.17,41179.45635945082,59.0804,59.0935,59.0542,59.0935,41179.4564
2013-12-26 15:45:00,90.17,90.22,90.14,90.14,69014.68382267455,59.0935,59.1263,59.0739,59.0739,69014.6838
2013-12-26 15:50:00,90.14,90.21,90.12,90.2,81003.63947162859,59.0739,59.1197,59.0608,59.1132,81003.6395
2013-12-26 15:55:00,90.2,90.26,90.14,90.19,122600.10298408652,59.1132,59.1525,59.0739,59.1066,122600.103
2013-12-27 09:30:00,90.34,90.45,90.05,90.24,63280.83546882696,59.2049,59.277,59.0149,59.1394,63280.8355
2013-12-27 09:35:00,90.21,90.35,90.11,90.11,41596.46351245792,59.1197,59.2115,59.0542,59.0542,41596.4635
2013-12-27 09:40:00,90.11,90.29,90.09,90.2,9695.416307415004,59.0542,59.1722,59.0411,59.1132,9695.4163
2013-12-27 09:45:00,90.25,90.25,90.07,90.19,33047.81687581243,59.146,59.146,59.028,59.1066,33047.8169
2013-12-27 09:50:00,90.15,90.31,90.13,90.29,45558.03146602534,59.0804,59.1853,59.0673,59.1722,45558.0315
2013-12-27 09:55:00,90.29,90.34,90.23,90.26,25958.695274691785,59.1722,59.2049,59.1329,59.1525,25958.6953
2013-12-27 10:00:00,90.24,90.31,90.22,90.27,31171.2846872805,59.1394,59.1853,59.1263,59.1591,31171.2847
2013-12-27 10:05:00,90.27,90.34,90.27,90.31,48685.58511357857,59.1591,59.2049,59.1591,59.1853,48685.5851
2013-12-27 10:10:00,90.31,90.41,90.29,90.36,47747.3190193126,59.1853,59.2508,59.1722,59.218,47747.319
2013-12-27 10:15:00,90.35,90.49,90.34,90.48,33569.0758170713,59.2115,59.3032,59.2049,59.2967,33569.0758
2013-12-27 10:20:00,90.5,90.6,90.49,90.54,26792.709580705978,59.3098,59.3753,59.3032,59.336,26792.7096
2013-12-27 10:25:00,90.54,90.54,90.43,90.46,19390.832614830008,59.336,59.336,59.2639,59.2836,19390.8326
2013-12-27 10:30:00,90.47,90.5,90.43,90.5,26896.96136895776,59.2901,59.3098,59.2639,59.3098,26896.9614
2013-12-27 10:35:00,90.5,90.5,90.39,90.46,26167.19885119533,59.3098,59.3098,59.2377,59.2836,26167.1989
2013-12-27 10:40:00,90.44,90.47,90.4,90.4,15325.012873010814,59.2705,59.2901,59.2443,59.2443,15325.0129
2013-12-27 10:45:00,90.41,90.45,90.39,90.43,15325.012873010814,59.2508,59.277,59.2377,59.2639,15325.0129
2013-12-27 10:50:00,90.43,90.53,90.43,90.53,23039.645203642107,59.2639,59.3295,59.2639,59.3295,23039.6452
2013-12-27 10:55:00,90.52,90.53,90.46,90.49,21475.868379865493,59.3229,59.3295,59.2836,59.3032,21475.8684
2013-12-27 11:00:00,90.5,90.56,90.46,90.54,21058.8612268584,59.3098,59.3491,59.2836,59.336,21058.8612
2013-12-27 11:05:00,90.54,90.63,90.53,90.62,20016.34334434065,59.336,59.395,59.3295,59.3884,20016.3433
2013-12-27 11:10:00,90.62,90.62,90.49,90.56,54002.426314419055,59.3884,59.3884,59.3032,59.3491,54002.4263
2013-12-27 11:15:00,90.57,90.62,90.55,90.58,25228.932756929367,59.3557,59.3884,59.3426,59.3622,25228.9328
2013-12-27 11:20:00,90.57,90.61,90.56,90.56,21684.371956369043,59.3557,59.3819,59.3491,59.3491,21684.372
2013-12-27 11:25:00,90.57,90.65,90.56,90.65,37947.65092364582,59.3557,59.4081,59.3491,59.4081,37947.6509
2013-12-27 11:30:00,90.64,90.71,90.64,90.67,31171.2846872805,59.4015,59.4474,59.4015,59.4212,31171.2847
2013-12-27 11:35:00,90.67,90.69,90.65,90.67,29816.01144000743,59.4212,59.4343,59.4081,59.4212,29816.0114
2013-12-27 11:40:00,90.67,90.69,90.67,90.68,21475.868379865493,59.4212,59.4343,59.4212,59.4278,21475.8684
2013-12-27 11:45:00,90.68,90.69,90.61,90.63,26896.96136895776,59.4278,59.4343,59.3819,59.395,26896.9614
2013-12-27 11:50:00,90.63,90.69,90.62,90.69,13344.228896227103,59.395,59.4343,59.3884,59.4343,13344.2289
2013-12-27 11:55:00,90.68,90.69,90.67,90.68,30233.01859301453,59.4278,59.4343,59.4212,59.4278,30233.0186
2013-12-27 12:00:00,90.68,90.7,90.66,90.69,15950.523602521458,59.4278,59.4409,59.4147,59.4343,15950.5236
2013-12-27 12:05:00,90.69,90.74,90.68,90.74,14595.250355248394,59.4343,59.4671,59.4278,59.4671,14595.2504
2013-12-27 12:10:00,90.74,90.76,90.72,90.72,32109.550781546463,59.4671,59.4802,59.454,59.454,32109.5508
2013-12-27 12:15:00,90.72,90.72,90.67,90.68,13135.725319723551,59.454,59.454,59.4212,59.4278,13135.7253
2013-12-27 12:20:00,90.68,90.8,90.68,90.8,42326.22603022034,59.4278,59.5064,59.4278,59.5064,42326.226
2013-12-27 12:25:00,90.79,90.84,90.78,90.83,18244.062944060493,59.4999,59.5326,59.4933,59.5261,18244.0629
2013-12-27 12:30:00,90.83,90.9,90.83,90.89,17931.30757930517,59.5261,59.5719,59.5261,59.5654,17931.3076
2013-12-27 12:35:00,90.89,90.9,90.87,90.87,28460.738192734367,59.5654,59.5719,59.5523,59.5523,28460.7382
2013-12-27 12:40:00,90.87,90.9,90.78,90.78,34507.34191133727,59.5523,59.5719,59.4933,59.4933,34507.3419
2013-12-27 12:45:00,90.78,90.81,90.74,90.78,12927.221743220003,59.4933,59.513,59.4671,59.4933,12927.2217
2013-12-27 12:50:00,90.79,90.83,90.77,90.81,15325.012873010814,59.4999,59.5261,59.4867,59.513,15325.0129
2013-12-27 12:55:00,90.8,90.85,90.79,90.85,15742.02002601791,59.5064,59.5392,59.4999,59.5392,15742.02
2013-12-27 13:00:00,90.85,90.89,90.84,90.88,13344.228896227103,59.5392,59.5654,59.5326,59.5588,13344.2289
2013-12-27 13:05:00,90.89,90.89,90.87,90.89,13761.2360492342,59.5654,59.5654,59.5523,59.5654,13761.236
2013-12-27 13:10:00,90.89,90.99,90.87,90.98,23456.652356649203,59.5654,59.6309,59.5523,59.6244,23456.6524
2013-12-27 13:15:00,90.98,90.98,90.9,90.9,20329.09870909597,59.6244,59.6244,59.5719,59.5719,20329.0987
2013-12-27 13:20:00,90.9,90.93,90.88,90.93,19078.07725007469,59.5719,59.5916,59.5588,59.5916,19078.0773
2013-12-27 13:25:00,90.94,90.97,90.9,90.9,27939.47925147549,59.5982,59.6178,59.5719,59.5719,27939.4793
2013-12-27 13:30:00,90.91,90.93,90.87,90.87,17305.796849794522,59.5785,59.5916,59.5523,59.5523,17305.7968
2013-12-27 13:35:00,90.89,90.9,90.85,90.89,7818.8841188830675,59.5654,59.5719,59.5392,59.5654,7818.8841
2013-12-27 13:40:00,90.88,90.88,90.84,90.84,8652.898424897261,59.5588,59.5588,59.5326,59.5326,8652.8984
2013-12-27 13:45:00,90.85,90.86,90.8,90.82,15846.271814269683,59.5392,59.5457,59.5064,59.5195,15846.2718
2013-12-27 13:50:00,90.82,90.9,90.8,90.89,16888.789696787426,59.5195,59.5719,59.5064,59.5654,16888.7897
2013-12-27 13:55:00,90.89,90.9,90.88,90.88,10008.171672170329,59.5654,59.5719,59.5588,59.5588,10008.1717
2013-12-27 14:00:00,90.88,90.89,90.86,90.86,15533.516449514362,59.5588,59.5654,59.5457,59.5457,15533.5164
2013-12-27 14:05:00,90.85,90.85,90.8,90.82,12822.969954968232,59.5392,59.5392,59.5064,59.5195,12822.97
2013-12-27 14:10:00,90.79,90.8,90.7,90.72,13656.984260982425,59.4999,59.5064,59.4409,59.454,13656.9843
2013-12-27 14:15:00,90.7,90.72,90.67,90.71,10216.675248673875,59.4409,59.454,59.4212,59.4474,10216.6752
2013-12-27 14:20:00,90.71,90.79,90.7,90.77,14699.502143500167,59.4474,59.4999,59.4409,59.4867,14699.5021
2013-12-27 14:25:00,90.76,90.93,90.75,90.92,50457.865513858735,59.4802,59.5916,59.4736,59.585,50457.8655
2013-12-27 14:30:00,90.92,90.93,90.89,90.93,41596.46351245792,59.585,59.5916,59.5654,59.5916,41596.4635
2013-12-27 14:35:00,90.91,90.95,90.9,90.93,18556.81830881581,59.5785,59.6047,59.5719,59.5916,18556.8183
2013-12-27 14:40:00,90.92,90.94,90.91,90.91,18035.559367556943,59.585,59.5982,59.5785,59.5785,18035.5594
2013-12-27 14:45:00,90.91,90.98,90.9,90.97,18765.32188531936,59.5785,59.6244,59.5719,59.6178,18765.3219
2013-12-27 14:50:00,90.95,91.0,90.93,90.98,32318.054358050013,59.6047,59.6375,59.5916,59.6244,32318.0544
2013-12-27 14:55:00,90.98,90.99,90.92,90.94,24603.42202741872,59.6244,59.6309,59.585,59.5982,24603.422
2013-12-27 15:00:00,90.94,90.95,90.9,90.9,17097.293273290976,59.5982,59.6047,59.5719,59.5719,17097.2933
2013-12-27 15:05:00,90.91,90.97,90.91,90.97,38885.917017911794,59.5785,59.6178,59.5785,59.6178,38885.917
2013-12-27 15:10:00,90.97,91.03,90.96,91.03,58381.001420993576,59.6178,59.6571,59.6113,59.6571,58381.0014
2013-12-27 15:15:00,91.02,91.03,90.96,91.03,37947.65092364582,59.6506,59.6571,59.6113,59.6571,37947.6509
2013-12-27 15:20:00,91.02,91.04,90.99,90.99,28564.98998098614,59.6506,59.6637,59.6309,59.6309,28564.99
2013-12-27 15:25:00,90.97,91.03,90.97,91.02,22831.14162713856,59.6178,59.6571,59.6178,59.6506,22831.1416
2013-12-27 15:30:00,91.02,91.06,91.0,91.06,52438.64949064244,59.6506,59.6768,59.6375,59.6768,52438.6495
2013-12-27 15:35:00,91.06,91.08,91.03,91.06,33152.06866406421,59.6768,59.6899,59.6571,59.6768,33152.0687
2013-12-27 15:40:00,91.06,91.06,91.02,91.03,45766.53504252889,59.6768,59.6768,59.6506,59.6571,45766.535
2013-12-27 15:45:00,91.03,91.03,90.98,91.01,53064.16022015309,59.6571,59.6571,59.6244,59.644,53064.1602
2013-12-27 15:50:00,91.01,91.06,90.98,91.05,66199.88553987665,59.644,59.6768,59.6244,59.6702,66199.8855
2013-12-27 15:55:00,91.05,91.06,90.94,90.99,79648.36622435552,59.6702,59.6768,59.5982,59.6309,79648.3662
2013-12-30 09:30:00,91.02,91.12,90.75,91.04,47955.82259581615,59.6506,59.7161,59.4736,59.6637,47955.8226
2013-12-30 09:35:00,91.08,91.22,90.95,91.12,38051.9027118976,59.6899,59.7817,59.6047,59.7161,38051.9027
2013-12-30 09:40:00,91.1,91.13,90.99,91.11,27418.220310216624,59.703,59.7227,59.6309,59.7096,27418.2203
2013-12-30 09:45:00,91.13,91.43,91.1,91.28,58693.7567857489,59.7227,59.9193,59.703,59.821,58693.7568
2013-12-30 09:50:00,91.29,91.37,91.11,91.21,26062.94706294356,59.8275,59.88,59.7096,59.7751,26062.9471
2013-12-30 09:55:00,91.21,91.4,91.14,91.27,83297.17881316761,59.7751,59.8996,59.7292,59.8144,83297.1788
2013-12-30 10:00:00,91.27,91.33,91.14,91.33,51396.1316081247,59.8144,59.8537,59.7292,59.8537,51396.1316
2013-12-30 10:05:00,91.32,91.36,91.14,91.15,56817.22459721696,59.8472,59.8734,59.7292,59.7358,56817.2246
2013-12-30 10:10:00,91.15,91.22,90.99,91.0,27626.72388672017,59.7358,59.7817,59.6309,59.6375,27626.7239
2013-12-30 10:15:00,91.01,91.1,90.98,91.02,36592.37767637276,59.644,59.703,59.6244,59.6506,36592.3777
2013-12-30 10:20:00,90.99,91.02,90.88,90.89,21580.120168117268,59.6309,59.6506,59.5588,59.5654,21580.1202
2013-12-30 10:25:00,90.9,90.9,90.72,90.73,15846.271814269683,59.5719,59.5719,59.454,59.4605,15846.2718
2013-12-30 10:30:00,90.73,90.95,90.71,90.92,20537.602285599525,59.4605,59.6047,59.4474,59.585,20537.6023
2013-12-30 10:35:00,90.95,90.98,90.84,90.85,20329.09870909597,59.6047,59.6244,59.5326,59.5392,20329.0987
2013-12-30 10:40:00,90.84,90.92,90.79,90.92,29294.75249874856,59.5326,59.585,59.4999,59.585,29294.7525
2013-12-30 10:45:00,90.91,91.02,90.89,90.97,22414.13447413146,59.5785,59.6506,59.5654,59.6178,22414.1345
2013-12-30 10:50:00,90.95,90.96,90.87,90.9,22205.630897627914,59.6047,59.6113,59.5523,59.5719,22205.6309
2013-12-30 10:55:00,90.92,90.95,90.82,90.91,17618.552214549847,59.585,59.6047,59.5195,59.5785,17618.5522
2013-12-30 11:00:00,90.88,90.94,90.85,90.89,24603.42202741872,59.5588,59.5982,59.5392,59.5654,24603.422
2013-12-30 11:05:00,90.89,90.99,90.88,90.9,18035.559367556943,59.5654,59.6309,59.5588,59.5719,18035.5594
2013-12-30 11:10:00,90.89,90.9,90.77,90.79,18035.559367556943,59.5654,59.5719,59.4867,59.4999,18035.5594
2013-12-30 11:15:00,90.81,90.84,90.71,90.75,28460.738192734367,59.513,59.5326,59.4474,59.4736,28460.7382
2013-12-30 11:20:00,90.77,90.97,90.76,90.95,27626.72388672017,59.4867,59.6178,59.4802,59.6047,27626.7239
2013-12-30 11:25:00,90.95,90.99,90.84,90.85,20954.60943860662,59.6047,59.6309,59.5326,59.5392,20954.6094
2013-12-30 11:30:00,90.85,90.94,90.79,90.82,62863.82831581987,59.5392,59.5982,59.4999,59.5195,62863.8283
2013-12-30 11:35:00,90.81,90.82,90.7,90.72,16263.27896727678,59.513,59.5195,59.4409,59.454,16263.279
2013-12-30 11:40:00,90.72,90.72,90.59,90.67,42743.23318322744,59.454,59.454,59.3688,59.4212,42743.2332
2013-12-30 11:45:00,90.65,90.77,90.65,90.73,21058.8612268584,59.4081,59.4867,59.4081,59.4605,21058.8612
2013-12-30 11:50:00,90.76,90.84,90.75,90.8,32213.80256979824,59.4802,59.5326,59.4736,59.5064,32213.8026
2013-12-30 11:55:00,90.81,90.9,90.8,90.86,27626.72388672017,59.513,59.5719,59.5064,59.5457,27626.7239
2013-12-30 12:00:00,90.88,90.88,90.79,90.84,51396.1316081247,59.5588,59.5588,59.4999,59.5326,51396.1316
2013-12-30 12:05:00,90.82,90.86,90.7,90.81,34715.84548784082,59.5195,59.5457,59.4409,59.513,34715.8455
2013-12-30 12:10:00,90.81,90.84,90.75,90.77,13239.977107975328,59.513,59.5326,59.4736,59.4867,13239.9771
2013-12-30 12:15:00,90.77,90.78,90.67,90.7,20954.60943860662,59.4867,59.4933,59.4212,59.4409,20954.6094
2013-12-30 12:20:00,90.72,90.74,90.68,90.68,18244.062944060493,59.454,59.4671,59.4278,59.4278,18244.0629
2013-12-30 12:25:00,90.67,90.67,90.56,90.57,20537.602285599525,59.4212,59.4212,59.3491,59.3557,20537.6023
2013-12-30 12:30:00,90.57,90.57,90.5,90.56,27105.464945461303,59.3557,59.3557,59.3098,59.3491,27105.4649
2013-12-30 12:35:00,90.56,90.61,90.55,90.59,18973.82546182291,59.3491,59.3819,59.3426,59.3688,18973.8255
2013-12-30 12:40:00,90.6,90.69,90.6,90.67,13031.47353147178,59.3753,59.4343,59.3753,59.4212,13031.4735
2013-12-30 12:45:00,90.67,90.69,90.67,90.67,22935.39341539033,59.4212,59.4343,59.4212,59.4212,22935.3934
2013-12-30 12:50:00,90.67,90.71,90.67,90.67,16680.28612028388,59.4212,59.4474,59.4212,59.4212,16680.2861
2013-12-30 12:55:00,90.67,90.67,90.6,90.65,9799.66809566678,59.4212,59.4212,59.3753,59.4081,9799.6681
2013-12-30 13:00:00,90.65,90.71,90.65,90.68,13552.732472730651,59.4081,59.4474,59.4081,59.4278,13552.7325
2013-12-30 13:05:00,90.68,90.71,90.68,90.7,13448.480684478876,59.4278,59.4474,59.4278,59.4409,13448.4807
2013-12-30 13:10:00,90.69,90.77,90.67,90.77,21371.61659161372,59.4343,59.4867,59.4212,59.4867,21371.6166
2013-12-30 13:15:00,90.78,90.78,90.7,90.7,19286.58082657824,59.4933,59.4933,59.4409,59.4409,19286.5808
2013-12-30 13:20:00,90.72,90.79,90.72,90.76,13552.732472730651,59.454,59.4999,59.454,59.4802,13552.7325
2013-12-30 13:25:00,90.78,90.8,90.76,90.77,15533.516449514362,59.4933,59.5064,59.4802,59.4867,15533.5164
2013-12-30 13:30:00,90.77,90.81,90.74,90.74,17097.293273290976,59.4867,59.513,59.4671,59.4671,17097.2933
2013-12-30 13:35:00,90.76,90.76,90.69,90.73,22622.63805063501,59.4802,59.4802,59.4343,59.4605,22622.6381
2013-12-30 13:40:00,90.74,90.75,90.67,90.69,21058.8612268584,59.4671,59.4736,59.4212,59.4343,21058.8612
2013-12-30 13:45:00,90.68,90.74,90.67,90.72,15325.012873010814,59.4278,59.4671,59.4212,59.454,15325.0129
2013-12-30 13:50:00,90.74,90.82,90.74,90.78,26584.20600420243,59.4671,59.5195,59.4671,59.4933,26584.206
2013-12-30 13:55:00,90.77,90.8,90.73,90.76,15429.264661262589,59.4867,59.5064,59.4605,59.4802,15429.2647
2013-12-30 14:00:00,90.75,90.77,90.68,90.77,19703.587979585333,59.4736,59.4867,59.4278,59.4867,19703.588
2013-12-30 14:05:00,90.78,90.78,90.72,90.75,6672.114448113552,59.4933,59.4933,59.454,59.4736,6672.1144
2013-12-30 14:10:00,90.78,90.78,90.73,90.75,15325.012873010814,59.4933,59.4933,59.4605,59.4736,15325.0129
2013-12-30 14:15:00,90.78,90.78,90.67,90.69,9486.912730911456,59.4933,59.4933,59.4212,59.4343,9486.9127
2013-12-30 14:20:00,90.7,90.76,90.68,90.74,13865.487837485976,59.4409,59.4802,59.4278,59.4671,13865.4878
2013-12-30 14:25:00,90.75,90.78,90.69,90.69,13031.47353147178,59.4736,59.4933,59.4343,59.4343,13031.4735
2013-12-30 14:30:00,90.72,90.82,90.69,90.82,19912.09155608888,59.454,59.5195,59.4343,59.5195,19912.0916
2013-12-30 14:35:00,90.79,90.82,90.77,90.78,23873.6595096563,59.4999,59.5195,59.4867,59.4933,23873.6595
2013-12-30 14:40:00,90.8,90.88,90.79,90.85,30650.025746021627,59.5064,59.5588,59.4999,59.5392,30650.0257
2013-12-30 14:45:00,90.87,90.87,90.83,90.86,39094.42059441534,59.5523,59.5523,59.5261,59.5457,39094.4206
2013-12-30 14:50:00,90.87,90.89,90.85,90.88,20016.34334434065,59.5523,59.5654,59.5392,59.5588,20016.3433
2013-12-30 14:55:00,90.89,90.93,90.88,90.91,32839.31329930889,59.5654,59.5916,59.5588,59.5785,32839.3133
2013-12-30 15:00:00,90.91,90.92,90.88,90.91,23769.407721404525,59.5785,59.585,59.5588,59.5785,23769.4077
2013-12-30 15:05:00,90.91,90.91,90.88,90.88,25958.695274691785,59.5785,59.5785,59.5588,59.5588,25958.6953
2013-12-30 15:10:00,90.89,90.89,90.79,90.81,39407.175959170665,59.5654,59.5654,59.4999,59.513,39407.176
2013-12-30 15:15:00,90.81,90.82,90.78,90.8,32526.557934553563,59.513,59.5195,59.4933,59.5064,32526.5579
2013-12-30 15:20:00,90.8,90.87,90.79,90.87,22726.889838886786,59.5064,59.5523,59.4999,59.5523,22726.8898
2013-12-30 15:25:00,90.85,90.85,90.79,90.79,40345.44205343663,59.5392,59.5392,59.4999,59.4999,40345.4421
2013-12-30 15:30:00,90.79,90.8,90.72,90.74,43264.49212448631,59.4999,59.5064,59.454,59.4671,43264.4921
2013-12-30 15:35:00,90.75,90.76,90.7,90.7,39198.67238266712,59.4736,59.4802,59.4409,59.4409,39198.6724
2013-12-30 15:40:00,90.71,90.73,90.7,90.71,42117.72245371679,59.4474,59.4605,59.4409,59.4474,42117.7225
2013-12-30 15:45:00,90.71,90.83,90.68,90.8,86945.99140197971,59.4474,59.5261,59.4278,59.5064,86945.9914
2013-12-30 15:50:00,90.8,90.81,90.75,90.78,64948.86408085536,59.5064,59.513,59.4736,59.4933,64948.8641
2013-12-30 15:55:00,90.79,90.8,90.67,90.69,201727.2102671832,59.4999,59.5064,59.4212,59.4343,201727.2103
2013-12-31 09:30:00,91.08,91.33,90.65,90.67,81003.63947162859,59.6899,59.8537,59.4081,59.4212,81003.6395
2013-12-31 09:35:00,90.72,90.84,90.38,90.79,32109.550781546463,59.454,59.5326,59.2312,59.4999,32109.5508
2013-12-31 09:40:00,90.87,91.06,90.81,90.84,39094.42059441534,59.5523,59.6768,59.513,59.5326,39094.4206
2013-12-31 09:45:00,90.89,91.04,90.85,90.98,18869.573673571136,59.5654,59.6637,59.5392,59.6244,18869.5737
2013-12-31 09:50:00,90.9,91.11,90.81,90.9,66199.88553987665,59.5719,59.7096,59.513,59.5719,66199.8855
2013-12-31 09:55:00,90.9,91.18,90.87,91.1,27939.47925147549,59.5719,59.7554,59.5523,59.703,27939.4793
2013-12-31 10:00:00,91.09,91.38,91.05,91.24,66825.39626938729,59.6965,59.8865,59.6702,59.7948,66825.3963
2013-12-31 10:05:00,91.25,91.43,91.2,91.31,94764.87552086278,59.8013,59.9193,59.7685,59.8406,94764.8755
2013-12-31 10:10:00,91.33,91.38,91.28,91.32,28252.234616230817,59.8537,59.8865,59.821,59.8472,28252.2346
2013-12-31 10:15:00,91.31,91.37,91.27,91.28,29399.00428700033,59.8406,59.88,59.8144,59.821,29399.0043
2013-12-31 10:20:00,91.27,91.32,91.14,91.17,49102.59226658566,59.8144,59.8472,59.7292,59.7489,49102.5923
2013-12-31 10:25:00,91.17,91.27,91.12,91.14,28043.73103972727,59.7489,59.8144,59.7161,59.7292,28043.731
2013-12-31 10:30:00,91.12,91.19,91.0,91.13,25333.18454518114,59.7161,59.762,59.6375,59.7227,25333.1845
2013-12-31 10:35:00,91.1,91.19,91.06,91.13,16576.034332032104,59.703,59.762,59.6768,59.7227,16576.0343
2013-12-31 10:40:00,91.13,91.22,91.06,91.08,23143.89699189388,59.7227,59.7817,59.6768,59.6899,23143.897
2013-12-31 10:45:00,91.06,91.16,91.05,91.11,31901.04720504292,59.6768,59.7423,59.6702,59.7096,31901.0472
2013-12-31 10:50:00,91.13,91.14,91.03,91.06,12405.962801961134,59.7227,59.7292,59.6571,59.6768,12405.9628
2013-12-31 10:55:00,91.05,91.17,91.05,91.17,18869.573673571136,59.6702,59.7489,59.6702,59.7489,18869.5737
2013-12-31 11:00:00,91.18,91.27,91.18,91.21,23039.645203642107,59.7554,59.8144,59.7554,59.7751,23039.6452
2013-12-31 11:05:00,91.21,91.33,91.19,91.29,15429.264661262589,59.7751,59.8537,59.762,59.8275,15429.2647
2013-12-31 11:10:00,91.31,91.33,91.18,91.28,46809.05292504664,59.8406,59.8537,59.7554,59.821,46809.0529
2013-12-31 11:15:00,91.28,91.35,91.25,91.26,22726.889838886786,59.821,59.8669,59.8013,59.8079,22726.8898
2013-12-31 11:20:00,91.28,91.28,91.19,91.22,25228.932756929367,59.821,59.821,59.762,59.7817,25228.9328
2013-12-31 11:25:00,91.21,91.31,91.19,91.3,33777.57939357485,59.7751,59.8406,59.762,59.8341,33777.5794
2013-12-31 11:30:00,91.31,91.33,91.23,91.28,25020.429180425817,59.8406,59.8537,59.7882,59.821,25020.4292
2013-12-31 11:35:00,91.28,91.33,91.24,91.32,22518.38626238324,59.821,59.8537,59.7948,59.8472,22518.3863
2013-12-31 11:40:00,91.32,91.34,91.2,91.21,19390.832614830008,59.8472,59.8603,59.7685,59.7751,19390.8326
2013-12-31 11:45:00,91.21,91.29,91.21,91.29,20746.105862103075,59.7751,59.8275,59.7751,59.8275,20746.1059
2013-12-31 11:50:00,91.29,91.31,91.22,91.23,12822.969954968232,59.8275,59.8406,59.7817,59.7882,12822.97
2013-12-31 11:55:00,91.22,91.23,91.12,91.16,21058.8612268584,59.7817,59.7882,59.7161,59.7423,21058.8612
2013-12-31 12:00:00,91.17,91.23,91.15,91.21,16993.0414850392,59.7489,59.7882,59.7358,59.7751,16993.0415
2013-12-31 12:05:00,91.21,91.26,91.16,91.26,18348.314732312265,59.7751,59.8079,59.7423,59.8079,18348.3147
2013-12-31 12:10:00,91.24,91.26,91.2,91.2,13031.47353147178,59.7948,59.8079,59.7685,59.7685,13031.4735
2013-12-31 12:15:00,91.21,91.26,91.2,91.23,21684.371956369043,59.7751,59.8079,59.7685,59.7882,21684.372
2013-12-31 12:20:00,91.25,91.25,91.1,91.1,21788.62374462081,59.8013,59.8013,59.703,59.703,21788.6237
2013-12-31 12:25:00,91.12,91.15,91.1,91.1,8861.402001400811,59.7161,59.7358,59.703,59.703,8861.402
2013-12-31 12:30:00,91.13,91.15,91.11,91.14,15950.523602521458,59.7227,59.7358,59.7096,59.7292,15950.5236
2013-12-31 12:35:00,91.14,91.17,91.11,91.11,19495.084403081783,59.7292,59.7489,59.7096,59.7096,19495.0844
2013-12-31 12:40:00,91.12,91.12,91.01,91.01,11780.45207245049,59.7161,59.7161,59.644,59.644,11780.4521
2013-12-31 12:45:00,91.0,91.02,90.92,90.96,10529.430613429198,59.6375,59.6506,59.585,59.6113,10529.4306
2013-12-31 12:50:00,90.95,91.04,90.94,91.02,11676.200284198714,59.6047,59.6637,59.5982,59.6506,11676.2003
2013-12-31 12:55:00,91.03,91.04,91.02,91.03,11467.696707695166,59.6571,59.6637,59.6506,59.6571,11467.6967
2013-12-31 13:00:00,91.03,91.05,90.97,90.97,11988.955648954035,59.6571,59.6702,59.6178,59.6178,11988.9556
2013-12-31 13:05:00,90.97,90.99,90.94,90.97,13239.977107975328,59.6178,59.6309,59.5982,59.6178,13239.9771
2013-12-31 13:10:00,90.96,91.1,90.94,91.08,33569.0758170713,59.6113,59.703,59.5982,59.6899,33569.0758
2013-12-31 13:15:00,91.1,91.13,91.08,91.11,12510.214590212909,59.703,59.7227,59.6899,59.7096,12510.2146
2013-12-31 13:20:00,91.1,91.13,91.1,91.13,13135.725319723551,59.703,59.7227,59.703,59.7227,13135.7253
2013-12-31 13:25:00,91.13,91.13,91.07,91.09,12197.459225457584,59.7227,59.7227,59.6834,59.6965,12197.4592
2013-12-31 13:30:00,91.1,91.15,91.07,91.14,14595.250355248394,59.703,59.7358,59.6834,59.7292,14595.2504
2013-12-31 13:35:00,91.14,91.17,91.12,91.16,13031.47353147178,59.7292,59.7489,59.7161,59.7423,13031.4735
2013-12-31 13:40:00,91.16,91.16,91.1,91.1,18869.573673571136,59.7423,59.7423,59.703,59.703,18869.5737
2013-12-31 13:45:00,91.1,91.13,91.05,91.09,11676.200284198714,59.703,59.7227,59.6702,59.6965,11676.2003
2013-12-31 13:50:00,91.08,91.11,91.05,91.09,19182.32903832646,59.6899,59.7096,59.6702,59.6965,19182.329
2013-12-31 13:55:00,91.09,91.11,91.03,91.08,17618.552214549847,59.6965,59.7096,59.6571,59.6899,17618.5522
2013-12-31 14:00:00,91.09,91.12,91.07,91.09,14178.243202241296,59.6965,59.7161,59.6834,59.6965,14178.2432
2013-12-31 14:05:00,91.08,91.14,91.08,91.14,13552.732472730651,59.6899,59.7292,59.6899,59.7292,13552.7325
2013-12-31 14:10:00,91.13,91.17,91.12,91.16,19390.832614830008,59.7227,59.7489,59.7161,59.7423,19390.8326
2013-12-31 14:15:00,91.17,91.23,91.16,91.2,23560.90414490098,59.7489,59.7882,59.7423,59.7685,23560.9041
2013-12-31 14:20:00,91.19,91.23,91.19,91.2,24290.6666626634,59.762,59.7882,59.762,59.7685,24290.6667
2013-12-31 14:25:00,91.17,91.18,91.05,91.09,15637.768237766137,59.7489,59.7554,59.6702,59.6965,15637.7682
2013-12-31 14:30:00,91.1,91.14,91.06,91.09,17618.552214549847,59.703,59.7292,59.6768,59.6965,17618.5522
2013-12-31 14:35:00,91.1,91.15,91.1,91.14,19807.839767837104,59.703,59.7358,59.703,59.7292,19807.8398
2013-12-31 14:40:00,91.14,91.22,91.14,91.17,28043.73103972727,59.7292,59.7817,59.7292,59.7489,28043.731
2013-12-31 14:45:00,91.17,91.19,91.13,91.14,16888.789696787426,59.7489,59.762,59.7227,59.7292,16888.7897
2013-12-31 14:50:00,91.14,91.17,91.13,91.17,29920.26322825921,59.7292,59.7489,59.7227,59.7489,29920.2632
2013-12-31 14:55:00,91.16,91.21,91.14,91.21,22935.39341539033,59.7423,59.7751,59.7292,59.7751,22935.3934
2013-12-31 15:00:00,91.19,91.23,91.17,91.18,30337.270381266306,59.762,59.7882,59.7489,59.7554,30337.2704
2013-12-31 15:05:00,91.18,91.18,91.13,91.13,34611.593699589044,59.7554,59.7554,59.7227,59.7227,34611.5937
2013-12-31 15:10:00,91.13,91.14,91.12,91.12,30858.529322525173,59.7227,59.7292,59.7161,59.7161,30858.5293
2013-12-31 15:15:00,91.13,91.15,91.12,91.13,38885.917017911794,59.7227,59.7358,59.7161,59.7227,38885.917
2013-12-31 15:20:00,91.14,91.17,91.13,91.16,33047.81687581243,59.7292,59.7489,59.7227,59.7423,33047.8169
2013-12-31 15:25:00,91.17,91.17,91.14,91.14,37426.39198238695,59.7489,59.7489,59.7292,59.7292,37426.392
2013-12-31 15:30:00,91.16,91.23,91.15,91.19,67138.1516341426,59.7423,59.7882,59.7358,59.762,67138.1516
2013-12-31 15:35:00,91.19,91.27,91.16,91.24,66825.39626938729,59.762,59.8144,59.7423,59.7948,66825.3963
2013-12-31 15:40:00,91.24,91.3,91.19,91.27,66616.89269288373,59.7948,59.8341,59.762,59.8144,66616.8927
2013-12-31 15:45:00,91.27,91.42,91.24,91.37,122391.59940758297,59.8144,59.9127,59.7948,59.88,122391.5994
2013-12-31 15:50:00,91.36,91.39,91.29,91.31,97371.17022715714,59.8734,59.8931,59.8275,59.8406,97371.1702
2013-12-31 15:55:00,91.3,91.31,91.15,91.22,240091.86834383607,59.8341,59.8406,59.7358,59.7817,240091.8683
2014-01-02 09:30:00,90.66,90.81,90.41,90.67,91011.81114379891,59.4147,59.513,59.2508,59.4212,91011.8111
2014-01-02 09:35:00,90.65,90.67,90.22,90.23,68180.66951666035,59.4081,59.4212,59.1263,59.1329,68180.6695
2014-01-02 09:40:00,90.34,90.6,90.17,90.6,71829.48210547245,59.2049,59.3753,59.0935,59.3753,71829.4821
2014-01-02 09:45:00,90.6,90.83,90.57,90.83,58693.7567857489,59.3753,59.5261,59.3557,59.5261,58693.7568
2014-01-02 09:50:00,90.82,90.97,90.72,90.92,100394.4720864586,59.5195,59.6178,59.454,59.585,100394.4721
2014-01-02 09:55:00,90.9,90.99,90.62,90.62,35445.608005603244,59.5719,59.6309,59.3884,59.3884,35445.608
2014-01-02 10:00:00,90.67,90.82,90.37,90.6,68180.66951666035,59.4212,59.5195,59.2246,59.3753,68180.6695
2014-01-02 10:05:00,90.57,90.64,90.25,90.27,73810.26608225616,59.3557,59.4015,59.146,59.1591,73810.2661
2014-01-02 10:10:00,90.3,90.53,90.3,90.38,40345.44205343663,59.1787,59.3295,59.1787,59.2312,40345.4421
2014-01-02 10:15:00,90.38,90.56,90.31,90.5,38260.40628840114,59.2312,59.3491,59.1853,59.3098,38260.4063
2014-01-02 10:20:00,90.49,90.52,90.28,90.28,30962.78111077695,59.3032,59.3229,59.1656,59.1656,30962.7811
2014-01-02 10:25:00,90.29,90.38,90.25,90.36,28564.98998098614,59.1722,59.2312,59.146,59.218,28564.99
2014-01-02 10:30:00,90.38,90.46,90.35,90.37,32943.56508756066,59.2312,59.2836,59.2115,59.2246,32943.5651
2014-01-02 10:35:00,90.37,90.43,90.28,90.31,32630.809722805338,59.2246,59.2639,59.1656,59.1853,32630.8097
2014-01-02 10:40:00,90.33,90.37,90.25,90.36,36071.11873511389,59.1984,59.2246,59.146,59.218,36071.1187
2014-01-02 10:45:00,90.34,90.45,90.31,90.45,24394.91845091517,59.2049,59.277,59.1853,59.277,24394.9185
2014-01-02 10:50:00,90.42,90.44,90.31,90.32,31171.2846872805,59.2574,59.2705,59.1853,59.1918,31171.2847
2014-01-02 10:55:00,90.34,90.41,90.22,90.32,48164.3261723197,59.2049,59.2508,59.1263,59.1918,48164.3262
2014-01-02 11:00:00,90.31,90.33,90.18,90.18,35028.600852596144,59.1853,59.1984,59.1001,59.1001,35028.6009
2014-01-02 11:05:00,90.2,90.28,90.2,90.23,40970.95278294728,59.1132,59.1656,59.1132,59.1329,40970.9528
2014-01-02 11:10:00,90.22,90.35,90.21,90.32,28252.234616230817,59.1263,59.2115,59.1197,59.1918,28252.2346
2014-01-02 11:15:00,90.32,90.39,90.28,90.35,22935.39341539033,59.1918,59.2377,59.1656,59.2115,22935.3934
2014-01-02 11:20:00,90.35,90.41,90.35,90.37,24916.17739217404,59.2115,59.2508,59.2115,59.2246,24916.1774
2014-01-02 11:25:00,90.39,90.42,90.28,90.28,34298.83833483372,59.2377,59.2574,59.1656,59.1656,34298.8383
2014-01-02 11:30:00,90.3,90.33,90.13,90.14,37322.14019413518,59.1787,59.1984,59.0673,59.0739,37322.1402
2014-01-02 11:35:00,90.14,90.21,90.08,90.08,31379.788263784045,59.0739,59.1197,59.0345,59.0345,31379.7883
2014-01-02 11:40:00,90.09,90.16,90.07,90.15,30337.270381266306,59.0411,59.087,59.028,59.0804,30337.2704
2014-01-02 11:45:00,90.15,90.21,90.03,90.03,23352.40056839743,59.0804,59.1197,59.0018,59.0018,23352.4006
2014-01-02 11:50:00,90.05,90.05,89.85,89.89,38260.40628840114,59.0149,59.0149,58.8838,58.91,38260.4063
2014-01-02 11:55:00,89.86,89.95,89.85,89.92,32943.56508756066,58.8904,58.9494,58.8838,58.9297,32943.5651
2014-01-02 12:00:00,89.91,90.05,89.9,89.97,13031.47353147178,58.9231,59.0149,58.9166,58.9625,13031.4735
2014-01-02 12:05:00,89.95,90.04,89.9,89.96,16993.0414850392,58.9494,59.0083,58.9166,58.9559,16993.0415
2014-01-02 12:10:00,89.98,90.0,89.85,89.9,64636.108716100025,58.969,58.9821,58.8838,58.9166,64636.1087
2014-01-02 12:15:00,89.89,89.98,89.85,89.89,24186.414874411625,58.91,58.969,58.8838,58.91,24186.4149
2014-01-02 12:20:00,89.88,89.9,89.82,89.85,23456.652356649203,58.9035,58.9166,58.8642,58.8838,23456.6524
2014-01-02 12:25:00,89.84,89.85,89.74,89.77,22935.39341539033,58.8773,58.8838,58.8117,58.8314,22935.3934
2014-01-02 12:30:00,89.77,89.82,89.73,89.78,15012.25750825549,58.8314,58.8642,58.8052,58.8379,15012.2575
2014-01-02 12:35:00,89.78,89.82,89.76,89.77,16576.034332032104,58.8379,58.8642,58.8248,58.8314,16576.0343
2014-01-02 12:40:00,89.79,89.79,89.64,89.64,30545.77395776985,58.8445,58.8445,58.7462,58.7462,30545.774
2014-01-02 12:45:00,89.63,89.71,89.63,89.67,16159.027179025006,58.7396,58.7921,58.7396,58.7659,16159.0272
2014-01-02 12:50:00,89.66,89.77,89.66,89.76,13969.739625737748,58.7593,58.8314,58.7593,58.8248,13969.7396
2014-01-02 12:55:00,89.75,89.9,89.72,89.87,22205.630897627914,58.8183,58.9166,58.7986,58.8969,22205.6309
2014-01-02 13:00:00,89.86,89.93,89.86,89.88,16576.034332032104,58.8904,58.9362,58.8904,58.9035,16576.0343
2014-01-02 13:05:00,89.89,89.9,89.8,89.83,17201.54506154275,58.91,58.9166,58.851,58.8707,17201.5451
2014-01-02 13:10:00,89.81,89.83,89.75,89.77,15846.271814269683,58.8576,58.8707,58.8183,58.8314,15846.2718
2014-01-02 13:15:00,89.76,89.76,89.61,89.61,22309.88268587969,58.8248,58.8248,58.7265,58.7265,22309.8827
2014-01-02 13:20:00,89.61,89.68,89.6,89.62,21058.8612268584,58.7265,58.7724,58.72,58.7331,21058.8612
2014-01-02 13:25:00,89.62,89.73,89.6,89.73,12822.969954968232,58.7331,58.8052,58.72,58.8052,12822.97
2014-01-02 13:30:00,89.7,89.77,89.66,89.75,23039.645203642107,58.7855,58.8314,58.7593,58.8183,23039.6452
2014-01-02 13:35:00,89.74,89.77,89.69,89.69,19078.07725007469,58.8117,58.8314,58.779,58.779,19078.0773
2014-01-02 13:40:00,89.7,89.73,89.68,89.69,18244.062944060493,58.7855,58.8052,58.7724,58.779,18244.0629
2014-01-02 13:45:00,89.69,89.81,89.66,89.79,22101.37910937614,58.779,58.8576,58.7593,58.8445,22101.3791
2014-01-02 13:50:00,89.79,89.81,89.69,89.73,15012.25750825549,58.8445,58.8576,58.779,58.8052,15012.2575
2014-01-02 13:55:00,89.72,89.82,89.71,89.77,25541.68812168469,58.7986,58.8642,58.7921,58.8314,25541.6881
2014-01-02 14:00:00,89.77,89.89,89.77,89.89,20433.35049734775,58.8314,58.91,58.8314,58.91,20433.3505
2014-01-02 14:05:00,89.87,89.93,89.83,89.85,24082.16308615985,58.8969,58.9362,58.8707,58.8838,24082.1631
2014-01-02 14:10:00,89.88,89.91,89.81,89.83,29503.25607525211,58.9035,58.9231,58.8576,58.8707,29503.2561
2014-01-02 14:15:00,89.81,89.87,89.69,89.72,56608.72102071341,58.8576,58.8969,58.779,58.7986,56608.721
2014-01-02 14:20:00,89.72,89.77,89.63,89.72,42951.736759730986,58.7986,58.8314,58.7396,58.7986,42951.7368
2014-01-02 14:25:00,89.72,89.73,89.67,89.73,18035.559367556943,58.7986,58.8052,58.7659,58.8052,18035.5594
2014-01-02 14:30:00,89.7,89.84,89.7,89.82,28147.982827979045,58.7855,58.8773,58.7855,58.8642,28147.9828
2014-01-02 14:35:00,89.78,89.84,89.76,89.78,26584.20600420243,58.8379,58.8773,58.8248,58.8379,26584.206
2014-01-02 14:40:00,89.78,89.86,89.75,89.78,28669.24176923792,58.8379,58.8904,58.8183,58.8379,28669.2418
2014-01-02 14:45:00,89.79,89.85,89.7,89.81,35862.61515861034,58.8445,58.8838,58.7855,58.8576,35862.6152
2014-01-02 14:50:00,89.81,89.9,89.81,89.85,34924.34906434437,58.8576,58.9166,58.8576,58.8838,34924.3491
2014-01-02 14:55:00,89.85,89.88,89.76,89.81,31067.032899028723,58.8838,58.9035,58.8248,58.8576,31067.0329
2014-01-02 15:00:00,89.82,89.89,89.77,89.81,39407.175959170665,58.8642,58.91,58.8314,58.8576,39407.176
2014-01-02 15:05:00,89.83,89.86,89.8,89.83,44307.01000700405,58.8707,58.8904,58.851,58.8707,44307.01
2014-01-02 15:10:00,89.83,90.02,89.83,89.97,37426.39198238695,58.8707,58.9952,58.8707,58.9625,37426.392
2014-01-02 15:15:00,89.97,90.12,89.92,90.11,38468.90986490469,58.9625,59.0608,58.9297,59.0542,38468.9099
2014-01-02 15:20:00,90.12,90.18,90.1,90.16,36383.87409986921,59.0608,59.1001,59.0477,59.087,36383.8741
2014-01-02 15:25:00,90.17,90.18,90.1,90.13,49102.59226658566,59.0935,59.1001,59.0477,59.0673,49102.5923
2014-01-02 15:30:00,90.09,90.17,90.06,90.07,52647.15306714599,59.0411,59.0935,59.0214,59.028,52647.1531
2014-01-02 15:35:00,90.07,90.18,90.01,90.04,54940.69240868503,59.028,59.1001,58.9887,59.0083,54940.6924
2014-01-02 15:40:00,90.04,90.16,90.04,90.1,70995.46779945826,59.0083,59.087,59.0083,59.0477,70995.4678
2014-01-02 15:45:00,90.11,90.25,90.11,90.19,80899.38768337682,59.0542,59.146,59.0542,59.1066,80899.3877
2014-01-02 15:50:00,90.19,90.22,90.09,90.14,96015.89697988408,59.1066,59.1263,59.0411,59.0739,96015.897
2014-01-02 15:55:00,90.16,90.18,89.97,90.05,151477.84832982798,59.087,59.1001,58.9625,59.0149,151477.8483
2014-01-03 09:30:00,90.08,90.42,89.99,90.31,49728.10299609631,59.0345,59.2574,58.9756,59.1853,49728.103
2014-01-03 09:35:00,90.33,90.35,90.1,90.12,74123.02144701149,59.1984,59.2115,59.0477,59.0608,74123.0214
2014-01-03 09:40:00,90.14,90.14,89.86,89.93,20329.09870909597,59.0739,59.0739,58.8904,58.9362,20329.0987
2014-01-03 09:45:00,89.96,89.99,89.79,89.9,40762.44920644373,58.9559,58.9756,58.8445,58.9166,40762.4492
2014-01-03 09:50:00,89.91,90.03,89.86,89.94,35549.859793855016,58.9231,59.0018,58.8904,58.9428,35549.8598
2014-01-03 09:55:00,89.89,90.03,89.72,89.76,31588.291840287595,58.91,59.0018,58.7986,58.8248,31588.2918
2014-01-03 10:00:00,89.76,89.89,89.71,89.82,28877.745345741463,58.8248,58.91,58.7921,58.8642,28877.7453
2014-01-03 10:05:00,89.83,89.83,89.66,89.69,40136.93847693308,58.8707,58.8707,58.7593,58.779,40136.9385
2014-01-03 10:10:00,89.72,89.8,89.64,89.65,37009.38482937985,58.7986,58.851,58.7462,58.7527,37009.3848
2014-01-03 10:15:00,89.67,89.74,89.56,89.61,25750.191698188235,58.7659,58.8117,58.6938,58.7265,25750.1917
2014-01-03 10:20:00,89.58,89.78,89.56,89.77,37009.38482937985,58.7069,58.8379,58.6938,58.8314,37009.3848
2014-01-03 10:25:00,89.73,89.74,89.65,89.7,27835.22746322372,58.8052,58.8117,58.7527,58.7855,27835.2275
2014-01-03 10:30:00,89.7,89.71,89.56,89.69,32213.80256979824,58.7855,58.7921,58.6938,58.779,32213.8026
2014-01-03 10:35:00,89.68,89.71,89.54,89.63,25437.43633343292,58.7724,58.7921,58.6807,58.7396,25437.4363
2014-01-03 10:40:00,89.63,89.7,89.59,89.68,21892.87553287259,58.7396,58.7855,58.7134,58.7724,21892.8755
2014-01-03 10:45:00,89.68,89.7,89.49,89.5,27939.47925147549,58.7724,58.7855,58.6479,58.6544,27939.4793
2014-01-03 10:50:00,89.5,89.59,89.41,89.54,42326.22603022034,58.6544,58.7134,58.5955,58.6807,42326.226
2014-01-03 10:55:00,89.55,89.64,89.53,89.64,37530.64377063872,58.6872,58.7462,58.6741,58.7462,37530.6438
2014-01-03 11:00:00,89.62,89.73,89.6,89.73,24082.16308615985,58.7331,58.8052,58.72,58.8052,24082.1631
2014-01-03 11:05:00,89.71,89.73,89.61,89.68,24082.16308615985,58.7921,58.8052,58.7265,58.7724,24082.1631
2014-01-03 11:10:00,89.65,89.68,89.52,89.55,40970.95278294728,58.7527,58.7724,58.6675,58.6872,40970.9528
2014-01-03 11:15:00,89.53,89.59,89.46,89.53,27626.72388672017,58.6741,58.7134,58.6282,58.6741,27626.7239
2014-01-03 11:20:00,89.54,89.6,89.5,89.5,33986.0829700784,58.6807,58.72,58.6544,58.6544,33986.083
2014-01-03 11:25:00,89.54,89.58,89.46,89.52,31588.291840287595,58.6807,58.7069,58.6282,58.6675,31588.2918
2014-01-03 11:30:00,89.52,89.61,89.42,89.51,75165.53932952923,58.6675,58.7265,58.602,58.661,75165.5393
2014-01-03 11:35:00,89.52,89.59,89.25,89.46,175768.51499249137,58.6675,58.7134,58.4906,58.6282,175768.515
2014-01-03 11:40:00,89.44,89.53,89.43,89.53,26062.94706294356,58.6151,58.6741,58.6086,58.6741,26062.9471
2014-01-03 11:45:00,89.52,89.54,89.39,89.44,29503.25607525211,58.6675,58.6807,58.5824,58.6151,29503.2561
2014-01-03 11:50:00,89.41,89.47,89.3,89.34,47538.81544280905,58.5955,58.6348,58.5234,58.5496,47538.8154
2014-01-03 11:55:00,89.34,89.39,89.26,89.33,36592.37767637276,58.5496,58.5824,58.4972,58.543,36592.3777
2014-01-03 12:00:00,89.33,89.33,89.24,89.29,55566.20313819567,58.543,58.543,58.4841,58.5168,55566.2031
2014-01-03 12:05:00,89.29,89.31,89.23,89.24,26896.96136895776,58.5168,58.5299,58.4775,58.4841,26896.9614
2014-01-03 12:10:00,89.26,89.3,89.2,89.2,35758.363370358566,58.4972,58.5234,58.4578,58.4578,35758.3634
2014-01-03 12:15:00,89.21,89.26,89.16,89.23,38156.15450014937,58.4644,58.4972,58.4316,58.4775,38156.1545
2014-01-03 12:20:00,89.23,89.3,89.21,89.25,25437.43633343292,58.4775,58.5234,58.4644,58.4906,25437.4363
2014-01-03 12:25:00,89.26,89.29,89.22,89.26,21788.62374462081,58.4972,58.5168,58.4709,58.4972,21788.6237
2014-01-03 12:30:00,89.27,89.33,89.24,89.28,37217.8884058834,58.5037,58.543,58.4841,58.5103,37217.8884
2014-01-03 12:35:00,89.28,89.3,89.25,89.29,23977.911297908075,58.5103,58.5234,58.4906,58.5168,23977.9113
2014-01-03 12:40:00,89.26,89.43,89.26,89.4,28773.493557489688,58.4972,58.6086,58.4972,58.5889,28773.4936
2014-01-03 12:45:00,89.4,89.5,89.35,89.35,30128.76680476276,58.5889,58.6544,58.5561,58.5561,30128.7668
2014-01-03 12:50:00,89.35,89.41,89.3,89.3,18348.314732312265,58.5561,58.5955,58.5234,58.5234,18348.3147
2014-01-03 12:55:00,89.32,89.35,89.3,89.34,18765.32188531936,58.5365,58.5561,58.5234,58.5496,18765.3219
2014-01-03 13:00:00,89.36,89.38,89.31,89.32,20954.60943860662,58.5627,58.5758,58.5299,58.5365,20954.6094
2014-01-03 13:05:00,89.32,89.37,89.29,89.3,29294.75249874856,58.5365,58.5692,58.5168,58.5234,29294.7525
2014-01-03 13:10:00,89.3,89.33,89.28,89.28,35758.363370358566,58.5234,58.543,58.5103,58.5103,35758.3634
2014-01-03 13:15:00,89.28,89.34,89.27,89.33,33569.0758170713,58.5103,58.5496,58.5037,58.543,33569.0758
2014-01-03 13:20:00,89.33,89.33,89.26,89.29,20954.60943860662,58.543,58.543,58.4972,58.5168,20954.6094
2014-01-03 13:25:00,89.29,89.31,89.16,89.18,42013.47066546501,58.5168,58.5299,58.4316,58.4447,42013.4707
2014-01-03 13:30:00,89.18,89.18,89.09,89.12,47330.31186630551,58.4447,58.4447,58.3857,58.4054,47330.3119
2014-01-03 13:35:00,89.13,89.19,89.11,89.17,23560.90414490098,58.412,58.4513,58.3989,58.4382,23560.9041
2014-01-03 13:40:00,89.18,89.19,89.11,89.16,33881.83118182663,58.4447,58.4513,58.3989,58.4316,33881.8312
2014-01-03 13:45:00,89.17,89.2,89.16,89.19,18035.559367556943,58.4382,58.4578,58.4316,58.4513,18035.5594
2014-01-03 13:50:00,89.18,89.22,89.16,89.17,33464.82402881953,58.4447,58.4709,58.4316,58.4382,33464.824
2014-01-03 13:55:00,89.18,89.28,89.17,89.23,18348.314732312265,58.4447,58.5103,58.4382,58.4775,18348.3147
2014-01-03 14:00:00,89.23,89.27,89.19,89.27,17514.300426298072,58.4775,58.5037,58.4513,58.5037,17514.3004
2014-01-03 14:05:00,89.26,89.26,89.2,89.21,14595.250355248394,58.4972,58.4972,58.4578,58.4644,14595.2504
2014-01-03 14:10:00,89.2,89.26,89.19,89.26,25020.429180425817,58.4578,58.4972,58.4513,58.4972,25020.4292
2014-01-03 14:15:00,89.24,89.27,89.23,89.25,23248.148780145657,58.4841,58.5037,58.4775,58.4906,23248.1488
2014-01-03 14:20:00,89.25,89.28,89.22,89.23,15012.25750825549,58.4906,58.5103,58.4709,58.4775,15012.2575
2014-01-03 14:25:00,89.24,89.27,89.24,89.26,16680.28612028388,58.4841,58.5037,58.4841,58.4972,16680.2861
2014-01-03 14:30:00,89.26,89.38,89.26,89.36,72246.48925847955,58.4972,58.5758,58.4972,58.5627,72246.4893
2014-01-03 14:35:00,89.35,89.39,89.31,89.34,38051.9027118976,58.5561,58.5824,58.5299,58.5496,38051.9027
2014-01-03 14:40:00,89.34,89.57,89.32,89.57,61508.5550685468,58.5496,58.7003,58.5365,58.7003,61508.5551
2014-01-03 14:45:00,89.57,89.73,89.53,89.67,75791.05005903987,58.7003,58.8052,58.6741,58.7659,75791.0501
2014-01-03 14:50:00,89.69,89.73,89.58,89.73,33047.81687581243,58.779,58.8052,58.7069,58.8052,33047.8169
2014-01-03 14:55:00,89.73,89.79,89.71,89.76,39094.42059441534,58.8052,58.8445,58.7921,58.8248,39094.4206
2014-01-03 15:00:00,89.75,89.84,89.75,89.83,55774.70671469922,58.8183,58.8773,58.8183,58.8707,55774.7067
2014-01-03 15:05:00,89.83,89.84,89.73,89.74,39824.18311217776,58.8707,58.8773,58.8052,58.8117,39824.1831
2014-01-03 15:10:00,89.75,90.0,89.74,89.99,62759.57652756809,58.8183,58.9821,58.8117,58.9756,62759.5765
2014-01-03 15:15:00,90.0,90.03,89.96,89.99,42534.729606723886,58.9821,59.0018,58.9559,58.9756,42534.7296
2014-01-03 15:20:00,90.0,90.0,89.89,89.96,52647.15306714599,58.9821,58.9821,58.91,58.9559,52647.1531
2014-01-03 15:25:00,89.95,89.99,89.92,89.99,51813.1387611318,58.9494,58.9756,58.9297,58.9756,51813.1388
2014-01-03 15:30:00,90.01,90.09,89.99,90.06,72454.9928349831,58.9887,59.0411,58.9756,59.0214,72454.9928
2014-01-03 15:35:00,90.05,90.13,90.04,90.12,81107.89125988036,59.0149,59.0673,59.0083,59.0608,81107.8913
2014-01-03 15:40:00,90.12,90.12,89.93,89.96,81941.90556589456,59.0608,59.0608,58.9362,58.9559,81941.9056
2014-01-03 15:45:00,89.96,89.96,89.83,89.87,98622.19168617844,58.9559,58.9559,58.8707,58.8969,98622.1917
2014-01-03 15:50:00,89.89,89.9,89.73,89.76,75478.29469428454,58.91,58.9166,58.8052,58.8248,75478.2947
2014-01-03 15:55:00,89.73,89.8,89.69,89.71,108526.11157009698,58.8052,58.851,58.779,58.7921,108526.1116
2014-01-06 09:30:00,90.03,90.08,89.4,89.61,53064.16022015309,59.0018,59.0345,58.5889,58.7265,53064.1602
2014-01-06 09:35:00,89.66,89.97,89.61,89.92,25541.68812168469,58.7593,58.9625,58.7265,58.9297,25541.6881
2014-01-06 09:40:00,89.88,89.96,89.78,89.85,32109.550781546463,58.9035,58.9559,58.8379,58.8838,32109.5508
2014-01-06 09:45:00,89.88,89.92,89.66,89.69,29607.507863503884,58.9035,58.9297,58.7593,58.779,29607.5079
2014-01-06 09:50:00,89.7,89.86,89.67,89.74,41179.45635945082,58.7855,58.8904,58.7659,58.8117,41179.4564
2014-01-06 09:55:00,89.74,89.93,89.7,89.82,117596.01714800134,58.8117,58.9362,58.7855,58.8642,117596.0171
2014-01-06 10:00:00,89.84,89.85,89.59,89.67,43577.24748924163,58.8773,58.8838,58.7134,58.7659,43577.2475
2014-01-06 10:05:00,89.68,89.84,89.54,89.73,35758.363370358566,58.7724,58.8773,58.6807,58.8052,35758.3634
2014-01-06 10:10:00,89.73,89.89,89.69,89.81,34715.84548784082,58.8052,58.91,58.779,58.8576,34715.8455
2014-01-06 10:15:00,89.8,90.0,89.78,89.96,46496.297560291314,58.851,58.9821,58.8379,58.9559,46496.2976
2014-01-06 10:20:00,89.94,90.06,89.85,90.04,38781.665229660015,58.9428,59.0214,58.8838,59.0083,38781.6652
2014-01-06 10:25:00,90.04,90.16,89.99,90.14,38885.917017911794,59.0083,59.087,58.9756,59.0739,38885.917
2014-01-06 10:30:00,90.13,90.18,90.07,90.11,53585.41916141196,59.0673,59.1001,59.028,59.0542,53585.4192
2014-01-06 10:35:00,90.11,90.11,90.0,90.0,21997.127321124364,59.0542,59.0542,58.9821,58.9821,21997.1273
2014-01-06 10:40:00,90.01,90.09,89.99,90.03,29086.248922245013,58.9887,59.0411,58.9756,59.0018,29086.2489
2014-01-06 10:45:00,90.02,90.02,89.83,89.86,21267.364803361943,58.9952,58.9952,58.8707,58.8904,21267.3648
2014-01-06 10:50:00,89.86,90.03,89.86,89.99,27001.213157209528,58.8904,59.0018,58.8904,58.9756,27001.2132
2014-01-06 10:55:00,90.0,90.01,89.78,89.82,35237.104429099694,58.9821,58.9887,58.8379,58.8642,35237.1044
2014-01-06 11:00:00,89.82,89.95,89.78,89.9,33881.83118182663,58.8642,58.9494,58.8379,58.9166,33881.8312
2014-01-06 11:05:00,89.91,89.97,89.9,89.97,23977.911297908075,58.9231,58.9625,58.9166,58.9625,23977.9113
2014-01-06 11:10:00,89.97,89.99,89.88,89.88,34090.33475833017,58.9625,58.9756,58.9035,58.9035,34090.3348
2014-01-06 11:15:00,89.89,89.9,89.73,89.75,32005.29899329469,58.91,58.9166,58.8052,58.8183,32005.299
2014-01-06 11:20:00,89.74,89.85,89.73,89.83,22101.37910937614,58.8117,58.8838,58.8052,58.8707,22101.3791
2014-01-06 11:25:00,89.82,89.83,89.7,89.8,21371.61659161372,58.8642,58.8707,58.7855,58.851,21371.6166
2014-01-06 11:30:00,89.82,89.84,89.77,89.77,26479.954215950656,58.8642,58.8773,58.8314,58.8314,26479.9542
2014-01-06 11:35:00,89.77,89.84,89.73,89.84,17722.804002801622,58.8314,58.8773,58.8052,58.8773,17722.804
2014-01-06 11:40:00,89.84,89.93,89.82,89.87,17305.796849794522,58.8773,58.9362,58.8642,58.8969,17305.7968
2014-01-06 11:45:00,89.87,89.96,89.86,89.89,18973.82546182291,58.8969,58.9559,58.8904,58.91,18973.8255
2014-01-06 11:50:00,89.88,89.91,89.78,89.84,26062.94706294356,58.9035,58.9231,58.8379,58.8773,26062.9471
2014-01-06 11:55:00,89.84,89.99,89.76,89.93,75478.29469428454,58.8773,58.9756,58.8248,58.9362,75478.2947
2014-01-06 12:00:00,89.94,89.94,89.87,89.91,12093.207437205812,58.9428,58.9428,58.8969,58.9231,12093.2074
2014-01-06 12:05:00,89.93,90.0,89.93,89.96,20746.105862103075,58.9362,58.9821,58.9362,58.9559,20746.1059
2014-01-06 12:10:00,89.96,90.01,89.96,90.01,23560.90414490098,58.9559,58.9887,58.9559,58.9887,23560.9041
2014-01-06 12:15:00,89.99,90.17,89.95,90.16,45870.78683078066,58.9756,59.0935,58.9494,59.087,45870.7868
2014-01-06 12:20:00,90.17,90.26,90.13,90.16,51813.1387611318,59.0935,59.1525,59.0673,59.087,51813.1388
2014-01-06 12:25:00,90.17,90.18,90.05,90.05,26479.954215950656,59.0935,59.1001,59.0149,59.0149,26479.9542
2014-01-06 12:30:00,90.03,90.06,89.97,90.02,19078.07725007469,59.0018,59.0214,58.9625,58.9952,19078.0773
2014-01-06 12:35:00,90.02,90.05,89.98,90.03,14490.99856699662,58.9952,59.0149,58.969,59.0018,14490.9986
2014-01-06 12:40:00,90.03,90.04,89.99,90.02,16054.775390773231,59.0018,59.0083,58.9756,58.9952,16054.7754
2014-01-06 12:45:00,90.02,90.02,89.91,89.93,22622.63805063501,58.9952,58.9952,58.9231,58.9362,22622.6381
2014-01-06 12:50:00,89.94,90.16,89.94,90.15,15637.768237766137,58.9428,59.087,58.9428,59.0804,15637.7682
2014-01-06 12:55:00,90.16,90.17,90.12,90.15,14073.991413989525,59.087,59.0935,59.0608,59.0804,14073.9914
2014-01-06 13:00:00,90.15,90.15,90.01,90.04,11363.444919443393,59.0804,59.0804,58.9887,59.0083,11363.4449
2014-01-06 13:05:00,90.03,90.1,90.01,90.08,18139.81115580872,59.0018,59.0477,58.9887,59.0345,18139.8112
2014-01-06 13:10:00,90.08,90.13,90.07,90.12,12301.71101370936,59.0345,59.0673,59.028,59.0608,12301.711
2014-01-06 13:15:00,90.12,90.15,90.11,90.13,14908.005720003715,59.0608,59.0804,59.0542,59.0673,14908.0057
2014-01-06 13:20:00,90.14,90.15,90.11,90.12,13031.47353147178,59.0739,59.0804,59.0542,59.0608,13031.4735
2014-01-06 13:25:00,90.14,90.17,90.12,90.14,17931.30757930517,59.0739,59.0935,59.0608,59.0739,17931.3076
2014-01-06 13:30:00,90.13,90.16,90.07,90.08,22726.889838886786,59.0673,59.087,59.028,59.0345,22726.8898
2014-01-06 13:35:00,90.06,90.12,90.04,90.12,11988.955648954035,59.0214,59.0608,59.0083,59.0608,11988.9556
2014-01-06 13:40:00,90.12,90.15,90.05,90.06,14908.005720003715,59.0608,59.0804,59.0149,59.0214,14908.0057
2014-01-06 13:45:00,90.05,90.13,90.03,90.07,15533.516449514362,59.0149,59.0673,59.0018,59.028,15533.5164
2014-01-06 13:50:00,90.09,90.26,90.08,90.18,27939.47925147549,59.0411,59.1525,59.0345,59.1001,27939.4793
2014-01-06 13:55:00,90.17,90.19,90.14,90.16,31067.032899028723,59.0935,59.1066,59.0739,59.087,31067.0329
2014-01-06 14:00:00,90.13,90.15,90.08,90.1,18035.559367556943,59.0673,59.0804,59.0345,59.0477,18035.5594
2014-01-06 14:05:00,90.11,90.12,90.08,90.11,13865.487837485976,59.0542,59.0608,59.0345,59.0542,13865.4878
2014-01-06 14:10:00,90.11,90.14,90.09,90.11,33777.57939357485,59.0542,59.0739,59.0411,59.0542,33777.5794
2014-01-06 14:15:00,90.1,90.12,90.05,90.06,15637.768237766137,59.0477,59.0608,59.0149,59.0214,15637.7682
2014-01-06 14:20:00,90.06,90.17,90.01,90.16,16054.775390773231,59.0214,59.0935,58.9887,59.087,16054.7754
2014-01-06 14:25:00,90.15,90.15,90.06,90.11,22101.37910937614,59.0804,59.0804,59.0214,59.0542,22101.3791
2014-01-06 14:30:00,90.12,90.16,90.11,90.15,21788.62374462081,59.0608,59.087,59.0542,59.0804,21788.6237
2014-01-06 14:35:00,90.15,90.2,90.14,90.17,22726.889838886786,59.0804,59.1132,59.0739,59.0935,22726.8898
2014-01-06 14:40:00,90.17,90.26,90.16,90.2,38260.40628840114,59.0935,59.1525,59.087,59.1132,38260.4063
2014-01-06 14:45:00,90.2,90.25,90.18,90.25,24707.673815670496,59.1132,59.146,59.1001,59.146,24707.6738
2014-01-06 14:50:00,90.25,90.25,90.16,90.2,33673.32760532308,59.146,59.146,59.087,59.1132,33673.3276
2014-01-06 14:55:00,90.18,90.21,90.16,90.18,32109.550781546463,59.1001,59.1197,59.087,59.1001,32109.5508
2014-01-06 15:00:00,90.18,90.2,90.07,90.07,32005.29899329469,59.1001,59.1132,59.028,59.028,32005.299
2014-01-06 15:05:00,90.07,90.17,90.07,90.11,32005.29899329469,59.028,59.0935,59.028,59.0542,32005.299
2014-01-06 15:10:00,90.11,90.2,90.11,90.15,32839.31329930889,59.0542,59.1132,59.0542,59.0804,32839.3133
2014-01-06 15:15:00,90.14,90.23,90.13,90.21,33777.57939357485,59.0739,59.1329,59.0673,59.1197,33777.5794
2014-01-06 15:20:00,90.2,90.22,90.11,90.15,71099.71958771003,59.1132,59.1263,59.0542,59.0804,71099.7196
2014-01-06 15:25:00,90.13,90.27,90.13,90.24,70161.45349344406,59.0673,59.1591,59.0673,59.1394,70161.4535
2014-01-06 15:30:00,90.23,90.25,90.11,90.11,104147.53646352248,59.1329,59.146,59.0542,59.0542,104147.5365
2014-01-06 15:35:00,90.11,90.15,90.09,90.12,51917.39054938357,59.0542,59.0804,59.0411,59.0608,51917.3905
2014-01-06 15:40:00,90.11,90.16,90.07,90.09,49728.10299609631,59.0542,59.087,59.028,59.0411,49728.103
2014-01-06 15:45:00,90.1,90.15,90.1,90.12,60049.03003302196,59.0477,59.0804,59.0477,59.0608,60049.03
2014-01-06 15:50:00,90.12,90.16,90.06,90.11,74644.28038827036,59.0608,59.087,59.0214,59.0542,74644.2804
2014-01-06 15:55:00,90.13,90.16,89.97,89.97,121974.59225457588,59.0673,59.087,58.9625,58.9625,121974.5923
2014-01-07 09:30:00,90.71,90.71,90.26,90.34,96745.6594976465,59.4474,59.4474,59.1525,59.2049,96745.6595
2014-01-07 09:35:00,90.27,90.49,90.25,90.28,49936.60657259986,59.1591,59.3032,59.146,59.1656,49936.6066
2014-01-07 09:40:00,90.31,90.55,90.25,90.41,77042.07151806116,59.1853,59.3426,59.146,59.2508,77042.0715
2014-01-07 09:45:00,90.39,90.73,90.36,90.73,59840.52645651841,59.2377,59.4605,59.218,59.4605,59840.5265
2014-01-07 09:50:00,90.73,90.88,90.71,90.82,50770.620878614056,59.4605,59.5588,59.4474,59.5195,50770.6209
2014-01-07 09:55:00,90.84,91.15,90.84,90.97,75999.55363554342,59.5326,59.7358,59.5326,59.6178,75999.5536
2014-01-07 10:00:00,91.0,91.16,90.96,91.16,59110.76393875599,59.6375,59.7423,59.6113,59.7423,59110.7639
2014-01-07 10:05:00,91.14,91.14,91.01,91.14,52334.39770239067,59.7292,59.7292,59.644,59.7292,52334.3977
2014-01-07 10:10:00,91.13,91.25,91.1,91.13,79961.12158911084,59.7227,59.8013,59.703,59.7227,79961.1216
2014-01-07 10:15:00,91.14,91.21,91.07,91.1,44202.75821875228,59.7292,59.7751,59.6834,59.703,44202.7582
2014-01-07 10:20:00,91.11,91.21,91.07,91.08,61821.310433302126,59.7096,59.7751,59.6834,59.6899,61821.3104
2014-01-07 10:25:00,91.07,91.07,90.85,91.03,25750.191698188235,59.6834,59.6834,59.5392,59.6571,25750.1917
2014-01-07 10:30:00,91.04,91.18,91.0,91.13,35445.608005603244,59.6637,59.7554,59.6375,59.7227,35445.608
2014-01-07 10:35:00,91.14,91.21,91.06,91.1,27209.71673371308,59.7292,59.7751,59.6768,59.703,27209.7167
2014-01-07 10:40:00,91.1,91.27,91.1,91.25,35237.104429099694,59.703,59.8144,59.703,59.8013,35237.1044
2014-01-07 10:45:00,91.28,91.28,91.14,91.18,43577.24748924163,59.821,59.821,59.7292,59.7554,43577.2475
2014-01-07 10:50:00,91.21,91.22,91.14,91.17,32735.06151105712,59.7751,59.7817,59.7292,59.7489,32735.0615
2014-01-07 10:55:00,91.19,91.21,91.05,91.07,30024.51501651098,59.762,59.7751,59.6702,59.6834,30024.515
2014-01-07 11:00:00,91.07,91.1,90.95,90.95,26167.19885119533,59.6834,59.703,59.6047,59.6047,26167.1989
2014-01-07 11:05:00,90.99,90.99,90.82,90.86,31171.2846872805,59.6309,59.6309,59.5195,59.5457,31171.2847
2014-01-07 11:10:00,90.86,90.9,90.82,90.89,16159.027179025006,59.5457,59.5719,59.5195,59.5654,16159.0272
2014-01-07 11:15:00,90.89,91.01,90.86,90.92,21684.371956369043,59.5654,59.644,59.5457,59.585,21684.372
2014-01-07 11:20:00,90.95,91.0,90.9,90.91,17410.048638046297,59.6047,59.6375,59.5719,59.5785,17410.0486
2014-01-07 11:25:00,90.9,90.93,90.85,90.91,11780.45207245049,59.5719,59.5916,59.5392,59.5785,11780.4521
2014-01-07 11:30:00,90.91,90.94,90.83,90.84,25541.68812168469,59.5785,59.5982,59.5261,59.5326,25541.6881
2014-01-07 11:35:00,90.85,90.9,90.8,90.82,17722.804002801622,59.5392,59.5719,59.5064,59.5195,17722.804
2014-01-07 11:40:00,90.82,90.96,90.82,90.95,13031.47353147178,59.5195,59.6113,59.5195,59.6047,13031.4735
2014-01-07 11:45:00,90.93,90.95,90.85,90.92,14908.005720003715,59.5916,59.6047,59.5392,59.585,14908.0057
2014-01-07 11:50:00,90.94,91.02,90.93,90.96,19182.32903832646,59.5982,59.6506,59.5916,59.6113,19182.329
2014-01-07 11:55:00,90.96,90.97,90.9,90.92,12510.214590212909,59.6113,59.6178,59.5719,59.585,12510.2146
2014-01-07 12:00:00,90.95,91.05,90.94,91.04,19078.07725007469,59.6047,59.6702,59.5982,59.6637,19078.0773
2014-01-07 12:05:00,91.04,91.07,90.95,90.95,20641.8540738513,59.6637,59.6834,59.6047,59.6047,20641.8541
2014-01-07 12:10:00,90.95,91.0,90.93,90.93,19182.32903832646,59.6047,59.6375,59.5916,59.5916,19182.329
2014-01-07 12:15:00,90.96,91.06,90.95,90.99,23977.911297908075,59.6113,59.6768,59.6047,59.6309,23977.9113
2014-01-07 12:20:00,91.0,91.1,91.0,91.02,27626.72388672017,59.6375,59.703,59.6375,59.6506,27626.7239
2014-01-07 12:25:00,91.01,91.07,90.98,91.06,16576.034332032104,59.644,59.6834,59.6244,59.6768,16576.0343
2014-01-07 12:30:00,91.08,91.11,91.0,91.0,20329.09870909597,59.6899,59.7096,59.6375,59.6375,20329.0987
2014-01-07 12:35:00,91.0,91.05,90.99,91.0,17305.796849794522,59.6375,59.6702,59.6309,59.6375,17305.7968
2014-01-07 12:40:00,90.99,91.01,90.93,90.99,15950.523602521458,59.6309,59.644,59.5916,59.6309,15950.5236
2014-01-07 12:45:00,90.99,91.08,90.96,91.04,12822.969954968232,59.6309,59.6899,59.6113,59.6637,12822.97
2014-01-07 12:50:00,91.04,91.09,91.02,91.05,13448.480684478876,59.6637,59.6965,59.6506,59.6702,13448.4807
2014-01-07 12:55:00,91.04,91.13,91.04,91.12,16159.027179025006,59.6637,59.7227,59.6637,59.7161,16159.0272
2014-01-07 13:00:00,91.11,91.11,91.02,91.08,17931.30757930517,59.7096,59.7096,59.6506,59.6899,17931.3076
2014-01-07 13:05:00,91.11,91.14,91.04,91.08,20537.602285599525,59.7096,59.7292,59.6637,59.6899,20537.6023
2014-01-07 13:10:00,91.08,91.11,91.06,91.09,15429.264661262589,59.6899,59.7096,59.6768,59.6965,15429.2647
2014-01-07 13:15:00,91.09,91.14,91.06,91.1,17305.796849794522,59.6965,59.7292,59.6768,59.703,17305.7968
2014-01-07 13:20:00,91.1,91.14,91.07,91.13,23665.15593315276,59.703,59.7292,59.6834,59.7227,23665.1559
2014-01-07 13:25:00,91.13,91.15,91.09,91.14,26271.450639447103,59.7227,59.7358,59.6965,59.7292,26271.4506
2014-01-07 13:30:00,91.11,91.14,91.08,91.12,15220.76108475904,59.7096,59.7292,59.6899,59.7161,15220.7611
2014-01-07 13:35:00,91.13,91.2,91.1,91.2,48477.08153707502,59.7227,59.7685,59.703,59.7685,48477.0815
2014-01-07 13:40:00,91.17,91.31,91.16,91.22,32213.80256979824,59.7489,59.8406,59.7423,59.7817,32213.8026
2014-01-07 13:45:00,91.24,91.26,91.19,91.2,15637.768237766137,59.7948,59.8079,59.762,59.7685,15637.7682
2014-01-07 13:50:00,91.21,91.22,91.11,91.11,23248.148780145657,59.7751,59.7817,59.7096,59.7096,23248.1488
2014-01-07 13:55:00,91.12,91.15,91.06,91.11,24394.91845091517,59.7161,59.7358,59.6768,59.7096,24394.9185
2014-01-07 14:00:00,91.12,91.12,90.97,91.03,19495.084403081783,59.7161,59.7161,59.6178,59.6571,19495.0844
2014-01-07 14:05:00,91.03,91.07,90.99,91.03,14490.99856699662,59.6571,59.6834,59.6309,59.6571,14490.9986
2014-01-07 14:10:00,91.03,91.11,91.0,91.11,30545.77395776985,59.6571,59.7096,59.6375,59.7096,30545.774
2014-01-07 14:15:00,91.11,91.11,91.04,91.06,23143.89699189388,59.7096,59.7096,59.6637,59.6768,23143.897
2014-01-07 14:20:00,91.06,91.13,91.05,91.11,22935.39341539033,59.6768,59.7227,59.6702,59.7096,22935.3934
2014-01-07 14:25:00,91.09,91.22,91.09,91.18,34611.593699589044,59.6965,59.7817,59.6965,59.7554,34611.5937
2014-01-07 14:30:00,91.22,91.29,91.19,91.26,47747.3190193126,59.7817,59.8275,59.762,59.8079,47747.319
2014-01-07 14:35:00,91.22,91.31,91.21,91.31,37634.8955588905,59.7817,59.8406,59.7751,59.8406,37634.8956
2014-01-07 14:40:00,91.31,91.38,91.28,91.38,45662.28325427712,59.8406,59.8865,59.821,59.8865,45662.2833
2014-01-07 14:45:00,91.37,91.39,91.35,91.38,51396.1316081247,59.88,59.8931,59.8669,59.8865,51396.1316
2014-01-07 14:50:00,91.38,91.47,91.37,91.47,35028.600852596144,59.8865,59.9455,59.88,59.9455,35028.6009
2014-01-07 14:55:00,91.47,91.51,91.45,91.51,39511.42774742244,59.9455,59.9717,59.9324,59.9717,39511.4277
2014-01-07 15:00:00,91.51,91.56,91.51,91.54,39824.18311217776,59.9717,60.0045,59.9717,59.9914,39824.1831
2014-01-07 15:05:00,91.54,91.68,91.52,91.66,62863.82831581987,59.9914,60.0831,59.9783,60.07,62863.8283
2014-01-07 15:10:00,91.67,91.68,91.58,91.58,59527.77109176309,60.0766,60.0831,60.0176,60.0176,59527.7711
2014-01-07 15:15:00,91.56,91.66,91.48,91.61,72767.74819973842,60.0045,60.07,59.952,60.0372,72767.7482
2014-01-07 15:20:00,91.64,91.69,91.61,91.69,59840.52645651841,60.0569,60.0897,60.0372,60.0897,59840.5265
2014-01-07 15:25:00,91.7,91.73,91.65,91.71,96120.14876813584,60.0962,60.1159,60.0635,60.1028,96120.1488
2014-01-07 15:30:00,91.72,91.75,91.64,91.71,78501.596553586,60.1093,60.129,60.0569,60.1028,78501.5966
2014-01-07 15:35:00,91.71,91.74,91.56,91.65,73914.51787050793,60.1028,60.1224,60.0045,60.0635,73914.5179
2014-01-07 15:40:00,91.65,91.79,91.62,91.74,78814.35191834133,60.0635,60.1552,60.0438,60.1224,78814.3519
2014-01-07 15:45:00,91.73,91.75,91.66,91.69,69952.94991694052,60.1159,60.129,60.07,60.0897,69952.9499
2014-01-07 15:50:00,91.68,91.74,91.58,91.59,144701.48209346263,60.0831,60.1224,60.0176,60.0241,144701.4821
2014-01-07 15:55:00,91.58,91.64,91.58,91.6,245512.9613329284,60.0176,60.0569,60.0176,60.0307,245512.9613
2014-01-08 09:30:00,91.13,91.13,90.54,90.64,98517.93989792666,59.7227,59.7227,59.336,59.4015,98517.9399
2014-01-08 09:35:00,90.67,90.98,90.36,90.98,52542.90127889421,59.4212,59.6244,59.218,59.6244,52542.9013
2014-01-08 09:40:00,90.93,91.12,90.9,91.08,48268.57796057147,59.5916,59.7161,59.5719,59.6899,48268.578
2014-01-08 09:45:00,91.04,91.1,90.78,90.95,31067.032899028723,59.6637,59.703,59.4933,59.6047,31067.0329
2014-01-08 09:50:00,90.85,91.03,90.75,91.03,25854.44348644001,59.5392,59.6571,59.4736,59.6571,25854.4435
2014-01-08 09:55:00,91.04,91.47,91.01,91.36,95286.13446212166,59.6637,59.9455,59.644,59.8734,95286.1345
2014-01-08 10:00:00,91.37,91.38,91.07,91.18,30754.2775342734,59.88,59.8865,59.6834,59.7554,30754.2775
2014-01-08 10:05:00,91.2,91.39,91.2,91.31,31171.2846872805,59.7685,59.8931,59.7685,59.8406,31171.2847
2014-01-08 10:10:00,91.31,91.36,91.2,91.29,67346.65521064616,59.8406,59.8734,59.7685,59.8275,67346.6552
2014-01-08 10:15:00,91.28,91.36,91.18,91.34,27418.220310216624,59.821,59.8734,59.7554,59.8603,27418.2203
2014-01-08 10:20:00,91.36,91.45,91.3,91.43,56400.21744420986,59.8734,59.9324,59.8341,59.9193,56400.2174
2014-01-08 10:25:00,91.44,91.47,91.34,91.37,24186.414874411625,59.9258,59.9455,59.8603,59.88,24186.4149
2014-01-08 10:30:00,91.36,91.41,91.22,91.32,33881.83118182663,59.8734,59.9062,59.7817,59.8472,33881.8312
2014-01-08 10:35:00,91.31,91.38,91.16,91.27,42221.97424196856,59.8406,59.8865,59.7423,59.8144,42221.9742
2014-01-08 10:40:00,91.26,91.41,91.26,91.33,23143.89699189388,59.8079,59.9062,59.8079,59.8537,23143.897
2014-01-08 10:45:00,91.37,91.45,91.35,91.37,28877.745345741463,59.88,59.9324,59.8669,59.88,28877.7453
2014-01-08 10:50:00,91.36,91.51,91.33,91.43,59110.76393875599,59.8734,59.9717,59.8537,59.9193,59110.7639
2014-01-08 10:55:00,91.43,91.49,91.4,91.44,23039.645203642107,59.9193,59.9586,59.8996,59.9258,23039.6452
2014-01-08 11:00:00,91.43,91.47,91.36,91.38,28356.48640448259,59.9193,59.9455,59.8734,59.8865,28356.4864
2014-01-08 11:05:00,91.37,91.37,91.12,91.18,36696.62946462453,59.88,59.88,59.7161,59.7554,36696.6295
2014-01-08 11:10:00,91.19,91.19,91.05,91.11,25020.429180425817,59.762,59.762,59.6702,59.7096,25020.4292
2014-01-08 11:15:00,91.1,91.13,91.05,91.1,35758.363370358566,59.703,59.7227,59.6702,59.703,35758.3634
2014-01-08 11:20:00,91.11,91.14,91.04,91.04,32422.306146301788,59.7096,59.7292,59.6637,59.6637,32422.3061
2014-01-08 11:25:00,91.04,91.08,90.97,91.06,29294.75249874856,59.6637,59.6899,59.6178,59.6768,29294.7525
2014-01-08 11:30:00,91.06,91.13,91.03,91.07,21997.127321124364,59.6768,59.7227,59.6571,59.6834,21997.1273
2014-01-08 11:35:00,91.07,91.08,90.87,90.89,31171.2846872805,59.6834,59.6899,59.5523,59.5654,31171.2847
2014-01-08 11:40:00,90.9,90.97,90.89,90.91,16888.789696787426,59.5719,59.6178,59.5654,59.5785,16888.7897
2014-01-08 11:45:00,90.92,90.94,90.87,90.92,13239.977107975328,59.585,59.5982,59.5523,59.585,13239.9771
2014-01-08 11:50:00,90.93,90.94,90.88,90.94,14699.502143500167,59.5916,59.5982,59.5588,59.5982,14699.5021
2014-01-08 11:55:00,90.94,90.96,90.88,90.89,18556.81830881581,59.5982,59.6113,59.5588,59.5654,18556.8183
2014-01-08 12:00:00,90.87,90.94,90.87,90.91,29294.75249874856,59.5523,59.5982,59.5523,59.5785,29294.7525
2014-01-08 12:05:00,90.92,90.95,90.9,90.95,13552.732472730651,59.585,59.6047,59.5719,59.6047,13552.7325
2014-01-08 12:10:00,90.97,91.0,90.92,90.93,18139.81115580872,59.6178,59.6375,59.585,59.5916,18139.8112
2014-01-08 12:15:00,90.93,90.99,90.93,90.96,14073.991413989525,59.5916,59.6309,59.5916,59.6113,14073.9914
2014-01-08 12:20:00,90.96,91.02,90.95,90.98,16159.027179025006,59.6113,59.6506,59.6047,59.6244,16159.0272
2014-01-08 12:25:00,90.99,91.03,90.96,90.96,22101.37910937614,59.6309,59.6571,59.6113,59.6113,22101.3791
2014-01-08 12:30:00,90.96,91.08,90.96,91.05,24082.16308615985,59.6113,59.6899,59.6113,59.6702,24082.1631
2014-01-08 12:35:00,91.04,91.05,90.96,91.01,15637.768237766137,59.6637,59.6702,59.6113,59.644,15637.7682
2014-01-08 12:40:00,91.03,91.1,91.01,91.05,46287.79398378776,59.6571,59.703,59.644,59.6702,46287.794
2014-01-08 12:45:00,91.03,91.05,90.94,90.97,13552.732472730651,59.6571,59.6702,59.5982,59.6178,13552.7325
2014-01-08 12:50:00,90.96,91.0,90.95,90.95,17618.552214549847,59.6113,59.6375,59.6047,59.6047,17618.5522
2014-01-08 12:55:00,90.95,91.1,90.93,91.09,23769.407721404525,59.6047,59.703,59.5916,59.6965,23769.4077
2014-01-08 13:00:00,91.08,91.09,91.0,91.02,15533.516449514362,59.6899,59.6965,59.6375,59.6506,15533.5164
2014-01-08 13:05:00,90.99,91.04,90.93,91.02,18244.062944060493,59.6309,59.6637,59.5916,59.6506,18244.0629
2014-01-08 13:10:00,91.02,91.06,90.98,91.01,44098.5064305005,59.6506,59.6768,59.6244,59.644,44098.5064
2014-01-08 13:15:00,91.01,91.09,90.96,90.98,45558.03146602534,59.644,59.6965,59.6113,59.6244,45558.0315
2014-01-08 13:20:00,90.96,91.02,90.89,91.02,17827.055791053393,59.6113,59.6506,59.5654,59.6506,17827.0558
2014-01-08 13:25:00,91.01,91.04,90.9,90.92,17097.293273290976,59.644,59.6637,59.5719,59.585,17097.2933
2014-01-08 13:30:00,90.93,90.98,90.91,90.96,15325.012873010814,59.5916,59.6244,59.5785,59.6113,15325.0129
2014-01-08 13:35:00,90.98,90.99,90.89,90.9,30024.51501651098,59.6244,59.6309,59.5654,59.5719,30024.515
2014-01-08 13:40:00,90.91,90.92,90.79,90.79,20224.846920844204,59.5785,59.585,59.4999,59.4999,20224.8469
2014-01-08 13:45:00,90.79,90.83,90.74,90.74,17618.552214549847,59.4999,59.5261,59.4671,59.4671,17618.5522
2014-01-08 13:50:00,90.75,90.85,90.7,90.85,15429.264661262589,59.4736,59.5392,59.4409,59.5392,15429.2647
2014-01-08 13:55:00,90.85,90.85,90.76,90.77,16054.775390773231,59.5392,59.5392,59.4802,59.4867,16054.7754
2014-01-08 14:00:00,90.77,90.92,90.69,90.86,53481.16737316018,59.4867,59.585,59.4343,59.5457,53481.1674
2014-01-08 14:05:00,90.9,90.91,90.65,90.68,20224.846920844204,59.5719,59.5785,59.4081,59.4278,20224.8469
2014-01-08 14:10:00,90.65,90.81,90.6,90.7,21058.8612268584,59.4081,59.513,59.3753,59.4409,21058.8612
2014-01-08 14:15:00,90.72,90.78,90.64,90.76,24916.17739217404,59.454,59.4933,59.4015,59.4802,24916.1774
2014-01-08 14:20:00,90.77,90.81,90.61,90.68,29816.01144000743,59.4867,59.513,59.3819,59.4278,29816.0114
2014-01-08 14:25:00,90.68,90.78,90.6,90.64,19390.832614830008,59.4278,59.4933,59.3753,59.4015,19390.8326
2014-01-08 14:30:00,90.62,90.73,90.58,90.69,27626.72388672017,59.3884,59.4605,59.3622,59.4343,27626.7239
2014-01-08 14:35:00,90.7,90.71,90.56,90.58,35758.363370358566,59.4409,59.4474,59.3491,59.3622,35758.3634
2014-01-08 14:40:00,90.57,90.65,90.55,90.57,51083.37624336938,59.3557,59.4081,59.3426,59.3557,51083.3762
2014-01-08 14:45:00,90.58,90.66,90.53,90.58,27939.47925147549,59.3622,59.4147,59.3295,59.3622,27939.4793
2014-01-08 14:50:00,90.59,90.67,90.58,90.63,26896.96136895776,59.3688,59.4212,59.3622,59.395,26896.9614
2014-01-08 14:55:00,90.64,90.67,90.57,90.63,30754.2775342734,59.4015,59.4212,59.3557,59.395,30754.2775
2014-01-08 15:00:00,90.62,90.71,90.62,90.69,37113.63661763163,59.3884,59.4474,59.3884,59.4343,37113.6366
2014-01-08 15:05:00,90.69,90.7,90.59,90.59,62134.06579805745,59.4343,59.4409,59.3688,59.3688,62134.0658
2014-01-08 15:10:00,90.59,90.66,90.55,90.64,49832.354784348085,59.3688,59.4147,59.3426,59.4015,49832.3548
2014-01-08 15:15:00,90.64,90.67,90.52,90.61,46704.80113679486,59.4015,59.4212,59.3229,59.3819,46704.8011
2014-01-08 15:20:00,90.63,90.63,90.52,90.62,42221.97424196856,59.395,59.395,59.3229,59.3884,42221.9742
2014-01-08 15:25:00,90.61,90.68,90.53,90.67,42743.23318322744,59.3819,59.4278,59.3295,59.4212,42743.2332
2014-01-08 15:30:00,90.67,90.77,90.63,90.73,50353.61372560696,59.4212,59.4867,59.395,59.4605,50353.6137
2014-01-08 15:35:00,90.74,90.79,90.7,90.78,47747.3190193126,59.4671,59.4999,59.4409,59.4933,47747.319
2014-01-08 15:40:00,90.79,90.91,90.74,90.91,70265.70528169583,59.4999,59.5785,59.4671,59.5785,70265.7053
2014-01-08 15:45:00,90.9,91.0,90.86,90.98,94347.86836785568,59.5719,59.6375,59.5457,59.6244,94347.8684
2014-01-08 15:50:00,90.98,90.99,90.8,90.87,103730.52931051535,59.6244,59.6309,59.5064,59.5523,103730.5293
2014-01-08 15:55:00,90.88,90.93,90.83,90.9,163466.803978782,59.5588,59.5916,59.5261,59.5719,163466.804
2014-01-09 09:30:00,90.97,91.11,90.63,90.71,44307.01000700405,59.6178,59.7096,59.395,59.4474,44307.01
2014-01-09 09:35:00,90.8,90.9,90.56,90.68,33777.57939357485,59.5064,59.5719,59.3491,59.4278,33777.5794
2014-01-09 09:40:00,90.73,90.76,90.53,90.55,30024.51501651098,59.4605,59.4802,59.3295,59.3426,30024.515
2014-01-09 09:45:00,90.55,90.83,90.55,90.77,23143.89699189388,59.3426,59.5261,59.3426,59.4867,23143.897
2014-01-09 09:50:00,90.75,90.86,90.56,90.84,24707.673815670496,59.4736,59.5457,59.3491,59.5326,24707.6738
2014-01-09 09:55:00,90.84,91.06,90.78,91.04,39928.434900429536,59.5326,59.6768,59.4933,59.6637,39928.4349
2014-01-09 10:00:00,91.06,91.22,91.01,91.11,43160.240336234536,59.6768,59.7817,59.644,59.7096,43160.2403
2014-01-09 10:05:00,91.15,91.24,91.08,91.09,64323.353351344704,59.7358,59.7948,59.6899,59.6965,64323.3534
2014-01-09 10:10:00,91.11,91.16,90.98,91.08,36905.13304112808,59.7096,59.7423,59.6244,59.6899,36905.133
2014-01-09 10:15:00,91.09,91.17,90.92,91.11,98517.93989792666,59.6965,59.7489,59.585,59.7096,98517.9399
2014-01-09 10:20:00,91.1,91.12,90.95,91.05,30441.52216951808,59.703,59.7161,59.6047,59.6702,30441.5222
2014-01-09 10:25:00,91.03,91.08,91.0,91.03,16993.0414850392,59.6571,59.6899,59.6375,59.6571,16993.0415
2014-01-09 10:30:00,91.06,91.13,90.96,91.01,30858.529322525173,59.6768,59.7227,59.6113,59.644,30858.5293
2014-01-09 10:35:00,91.02,91.1,90.96,91.0,37947.65092364582,59.6506,59.703,59.6113,59.6375,37947.6509
2014-01-09 10:40:00,90.95,90.97,90.7,90.7,34298.83833483372,59.6047,59.6178,59.4409,59.4409,34298.8383
2014-01-09 10:45:00,90.72,90.82,90.65,90.79,27313.96852196485,59.454,59.5195,59.4081,59.4999,27313.9685
2014-01-09 10:50:00,90.78,90.89,90.71,90.83,53585.41916141196,59.4933,59.5654,59.4474,59.5261,53585.4192
2014-01-09 10:55:00,90.8,90.89,90.75,90.83,46183.54219553599,59.5064,59.5654,59.4736,59.5261,46183.5422
2014-01-09 11:00:00,90.82,90.85,90.73,90.83,47538.81544280905,59.5195,59.5392,59.4605,59.5261,47538.8154
2014-01-09 11:05:00,90.84,90.89,90.76,90.76,54106.67810267083,59.5326,59.5654,59.4802,59.4802,54106.6781
2014-01-09 11:10:00,90.77,90.81,90.69,90.74,21058.8612268584,59.4867,59.513,59.4343,59.4671,21058.8612
2014-01-09 11:15:00,90.72,90.81,90.7,90.76,19182.32903832646,59.454,59.513,59.4409,59.4802,19182.329
2014-01-09 11:20:00,90.75,90.78,90.68,90.74,21371.61659161372,59.4736,59.4933,59.4278,59.4671,21371.6166
2014-01-09 11:25:00,90.76,90.79,90.71,90.79,31379.788263784045,59.4802,59.4999,59.4474,59.4999,31379.7883
2014-01-09 11:30:00,90.79,90.8,90.74,90.77,15116.509296507264,59.4999,59.5064,59.4671,59.4867,15116.5093
2014-01-09 11:35:00,90.79,90.88,90.77,90.82,24186.414874411625,59.4999,59.5588,59.4867,59.5195,24186.4149
2014-01-09 11:40:00,90.83,90.87,90.74,90.74,15533.516449514362,59.5261,59.5523,59.4671,59.4671,15533.5164
2014-01-09 11:45:00,90.74,90.74,90.6,90.6,22414.13447413146,59.4671,59.4671,59.3753,59.3753,22414.1345
2014-01-09 11:50:00,90.62,90.73,90.59,90.71,29607.507863503884,59.3884,59.4605,59.3688,59.4474,29607.5079
2014-01-09 11:55:00,90.72,90.76,90.67,90.73,14386.746778744844,59.454,59.4802,59.4212,59.4605,14386.7468
2014-01-09 12:00:00,90.77,90.79,90.66,90.75,15742.02002601791,59.4867,59.4999,59.4147,59.4736,15742.02
2014-01-09 12:05:00,90.75,90.78,90.69,90.76,14386.746778744844,59.4736,59.4933,59.4343,59.4802,14386.7468
2014-01-09 12:10:00,90.74,90.83,90.73,90.79,19286.58082657824,59.4671,59.5261,59.4605,59.4999,19286.5808
2014-01-09 12:15:00,90.78,90.8,90.72,90.73,14386.746778744844,59.4933,59.5064,59.454,59.4605,14386.7468
2014-01-09 12:20:00,90.73,90.76,90.7,90.76,25437.43633343292,59.4605,59.4802,59.4409,59.4802,25437.4363
2014-01-09 12:25:00,90.74,90.76,90.69,90.7,33569.0758170713,59.4671,59.4802,59.4343,59.4409,33569.0758
2014-01-09 12:30:00,90.69,90.85,90.69,90.8,16784.53790853565,59.4343,59.5392,59.4343,59.5064,16784.5379
2014-01-09 12:35:00,90.79,90.81,90.69,90.75,17931.30757930517,59.4999,59.513,59.4343,59.4736,17931.3076
2014-01-09 12:40:00,90.75,90.79,90.71,90.79,10529.430613429198,59.4736,59.4999,59.4474,59.4999,10529.4306
2014-01-09 12:45:00,90.79,90.8,90.66,90.66,10008.171672170329,59.4999,59.5064,59.4147,59.4147,10008.1717
2014-01-09 12:50:00,90.68,90.75,90.65,90.69,14282.49499049307,59.4278,59.4736,59.4081,59.4343,14282.495
2014-01-09 12:55:00,90.7,90.7,90.62,90.68,12822.969954968232,59.4409,59.4409,59.3884,59.4278,12822.97
2014-01-09 13:00:00,90.67,90.7,90.58,90.58,10216.675248673875,59.4212,59.4409,59.3622,59.3622,10216.6752
2014-01-09 13:05:00,90.58,90.63,90.45,90.46,16471.78254378033,59.3622,59.395,59.277,59.2836,16471.7825
2014-01-09 13:10:00,90.44,90.5,90.4,90.44,19703.587979585333,59.2705,59.3098,59.2443,59.2705,19703.588
2014-01-09 13:15:00,90.43,90.46,90.36,90.36,22101.37910937614,59.2639,59.2836,59.218,59.218,22101.3791
2014-01-09 13:20:00,90.38,90.49,90.36,90.47,45036.77252476647,59.2312,59.3032,59.218,59.2901,45036.7725
2014-01-09 13:25:00,90.46,90.46,90.32,90.32,19599.33619133356,59.2836,59.2836,59.1918,59.1918,19599.3362
2014-01-09 13:30:00,90.33,90.46,90.33,90.44,15220.76108475904,59.1984,59.2836,59.1984,59.2705,15220.7611
2014-01-09 13:35:00,90.43,90.44,90.34,90.41,14282.49499049307,59.2639,59.2705,59.2049,59.2508,14282.495
2014-01-09 13:40:00,90.42,90.43,90.34,90.36,13135.725319723551,59.2574,59.2639,59.2049,59.218,13135.7253
2014-01-09 13:45:00,90.35,90.43,90.3,90.35,11884.703860702262,59.2115,59.2639,59.1787,59.2115,11884.7039
2014-01-09 13:50:00,90.36,90.38,90.31,90.31,8861.402001400811,59.218,59.2312,59.1853,59.1853,8861.402
2014-01-09 13:55:00,90.31,90.41,90.29,90.35,15012.25750825549,59.1853,59.2508,59.1722,59.2115,15012.2575
2014-01-09 14:00:00,90.33,90.37,90.25,90.26,51708.88697288002,59.1984,59.2246,59.146,59.1525,51708.887
2014-01-09 14:05:00,90.25,90.37,90.22,90.36,39094.42059441534,59.146,59.2246,59.1263,59.218,39094.4206
2014-01-09 14:10:00,90.36,90.44,90.35,90.42,41909.21887721324,59.218,59.2705,59.2115,59.2574,41909.2189
2014-01-09 14:15:00,90.43,90.52,90.42,90.52,23665.15593315276,59.2639,59.3229,59.2574,59.3229,23665.1559
2014-01-09 14:20:00,90.52,90.6,90.49,90.58,19078.07725007469,59.3229,59.3753,59.3032,59.3622,19078.0773
2014-01-09 14:25:00,90.59,90.62,90.56,90.56,33986.0829700784,59.3688,59.3884,59.3491,59.3491,33986.083
2014-01-09 14:30:00,90.56,90.62,90.52,90.52,27626.72388672017,59.3491,59.3884,59.3229,59.3229,27626.7239
2014-01-09 14:35:00,90.5,90.52,90.44,90.46,23248.148780145657,59.3098,59.3229,59.2705,59.2836,23248.1488
2014-01-09 14:40:00,90.47,90.61,90.43,90.59,33464.82402881953,59.2901,59.3819,59.2639,59.3688,33464.824
2014-01-09 14:45:00,90.59,90.62,90.53,90.57,23248.148780145657,59.3688,59.3884,59.3295,59.3557,23248.1488
2014-01-09 14:50:00,90.56,90.62,90.51,90.61,35654.11158210679,59.3491,59.3884,59.3164,59.3819,35654.1116
2014-01-09 14:55:00,90.62,90.67,90.58,90.58,22205.630897627914,59.3884,59.4212,59.3622,59.3622,22205.6309
2014-01-09 15:00:00,90.59,90.65,90.56,90.6,61195.79970379148,59.3688,59.4081,59.3491,59.3753,61195.7997
2014-01-09 15:05:00,90.6,90.76,90.58,90.76,35341.356217351466,59.3753,59.4802,59.3622,59.4802,35341.3562
2014-01-09 15:10:00,90.73,90.86,90.69,90.8,33986.0829700784,59.4605,59.5457,59.4343,59.5064,33986.083
2014-01-09 15:15:00,90.79,90.92,90.78,90.83,42430.477818472114,59.4999,59.585,59.4933,59.5261,42430.4778
2014-01-09 15:20:00,90.82,90.95,90.81,90.92,31379.788263784045,59.5195,59.6047,59.513,59.585,31379.7883
2014-01-09 15:25:00,90.92,91.04,90.9,91.03,41909.21887721324,59.585,59.6637,59.5719,59.6571,41909.2189
2014-01-09 15:30:00,91.03,91.06,90.97,90.99,58172.497844490026,59.6571,59.6768,59.6178,59.6309,58172.4978
2014-01-09 15:35:00,90.99,91.02,90.91,90.98,47121.80828980196,59.6309,59.6506,59.5785,59.6244,47121.8083
2014-01-09 15:40:00,90.99,91.06,90.99,91.01,66095.63375162486,59.6309,59.6768,59.6309,59.644,66095.6338
2014-01-09 15:45:00,91.01,91.03,90.9,90.97,68284.92130491213,59.644,59.6571,59.5719,59.6178,68284.9213
2014-01-09 15:50:00,90.96,91.02,90.94,90.95,76937.81972980939,59.6113,59.6506,59.5982,59.6047,76937.8197
2014-01-09 15:55:00,90.94,91.0,90.92,90.98,78084.5894005789,59.5982,59.6375,59.585,59.6244,78084.5894
2014-01-10 09:30:00,91.17,91.2,90.51,90.53,77146.32330631293,59.7489,59.7685,59.3164,59.3295,77146.3233
2014-01-10 09:35:00,90.53,90.7,90.47,90.67,30441.52216951808,59.3295,59.4409,59.2901,59.4212,30441.5222
2014-01-10 09:40:00,90.7,90.89,90.62,90.65,68076.41772840857,59.4409,59.5654,59.3884,59.4081,68076.4177
2014-01-10 09:45:00,90.63,90.75,90.53,90.74,115510.98138296584,59.395,59.4736,59.3295,59.4671,115510.9814
2014-01-10 09:50:00,90.72,90.97,90.66,90.88,45245.27610127002,59.454,59.6178,59.4147,59.5588,45245.2761
2014-01-10 09:55:00,90.9,91.04,90.87,90.9,75791.05005903987,59.5719,59.6637,59.5523,59.5719,75791.0501
2014-01-10 10:00:00,90.86,90.9,90.63,90.83,40136.93847693308,59.5457,59.5719,59.395,59.5261,40136.9385
2014-01-10 10:05:00,90.84,90.84,90.49,90.6,84548.2002721889,59.5326,59.5326,59.3032,59.3753,84548.2003
2014-01-10 10:10:00,90.59,90.63,90.48,90.48,27313.96852196485,59.3688,59.395,59.2967,59.2967,27313.9685
2014-01-10 10:15:00,90.47,90.51,90.33,90.33,37634.8955588905,59.2901,59.3164,59.1984,59.1984,37634.8956
2014-01-10 10:20:00,90.33,90.47,90.28,90.46,171181.4363094133,59.1984,59.2901,59.1656,59.2836,171181.4363
2014-01-10 10:25:00,90.46,90.46,90.26,90.27,35758.363370358566,59.2836,59.2836,59.1525,59.1591,35758.3634
2014-01-10 10:30:00,90.27,90.3,90.12,90.15,45558.03146602534,59.1591,59.1787,59.0608,59.0804,45558.0315
2014-01-10 10:35:00,90.13,90.19,90.01,90.08,43472.99570098986,59.0673,59.1066,58.9887,59.0345,43472.9957
2014-01-10 10:40:00,90.1,90.1,89.97,89.97,34507.34191133727,59.0477,59.0477,58.9625,58.9625,34507.3419
2014-01-10 10:45:00,89.99,90.09,89.95,90.09,75478.29469428454,58.9756,59.0411,58.9494,59.0411,75478.2947
2014-01-10 10:50:00,90.13,90.2,90.1,90.14,18452.56652056404,59.0673,59.1132,59.0477,59.0739,18452.5665
2014-01-10 10:55:00,90.15,90.26,90.13,90.2,19599.33619133356,59.0804,59.1525,59.0673,59.1132,19599.3362
2014-01-10 11:00:00,90.2,90.25,90.09,90.1,15637.768237766137,59.1132,59.146,59.0411,59.0477,15637.7682
2014-01-10 11:05:00,90.1,90.19,90.02,90.13,77771.83403582359,59.0477,59.1066,58.9952,59.0673,77771.834
2014-01-10 11:10:00,90.12,90.17,90.02,90.04,35549.859793855016,59.0608,59.0935,58.9952,59.0083,35549.8598
2014-01-10 11:15:00,90.02,90.02,89.93,89.96,30233.01859301453,58.9952,58.9952,58.9362,58.9559,30233.0186
2014-01-10 11:20:00,89.97,89.98,89.9,89.94,23560.90414490098,58.9625,58.969,58.9166,58.9428,23560.9041
2014-01-10 11:25:00,89.92,89.92,89.78,89.8,29607.507863503884,58.9297,58.9297,58.8379,58.851,29607.5079
2014-01-10 11:30:00,89.81,89.82,89.73,89.76,18765.32188531936,58.8576,58.8642,58.8052,58.8248,18765.3219
2014-01-10 11:35:00,89.74,89.83,89.69,89.83,30858.529322525173,58.8117,58.8707,58.779,58.8707,30858.5293
2014-01-10 11:40:00,89.83,89.85,89.73,89.74,20746.105862103075,58.8707,58.8838,58.8052,58.8117,20746.1059
2014-01-10 11:45:00,89.74,89.74,89.65,89.67,22726.889838886786,58.8117,58.8117,58.7527,58.7659,22726.8898
2014-01-10 11:50:00,89.67,89.69,89.6,89.64,22831.14162713856,58.7659,58.779,58.72,58.7462,22831.1416
2014-01-10 11:55:00,89.65,89.75,89.61,89.75,18973.82546182291,58.7527,58.8183,58.7265,58.8183,18973.8255
2014-01-10 12:00:00,89.75,89.83,89.68,89.83,14490.99856699662,58.8183,58.8707,58.7724,58.8707,14490.9986
2014-01-10 12:05:00,89.83,89.85,89.76,89.79,19807.839767837104,58.8707,58.8838,58.8248,58.8445,19807.8398
2014-01-10 12:10:00,89.79,89.84,89.77,89.83,17722.804002801622,58.8445,58.8773,58.8314,58.8707,17722.804
2014-01-10 12:15:00,89.83,90.01,89.83,89.96,18139.81115580872,58.8707,58.9887,58.8707,58.9559,18139.8112
2014-01-10 12:20:00,89.94,89.94,89.81,89.82,14595.250355248394,58.9428,58.9428,58.8576,58.8642,14595.2504
2014-01-10 12:25:00,89.82,89.91,89.76,89.91,45662.28325427712,58.8642,58.9231,58.8248,58.9231,45662.2833
2014-01-10 12:30:00,89.91,89.96,89.9,89.95,10946.437766436296,58.9231,58.9559,58.9166,58.9494,10946.4378
2014-01-10 12:35:00,89.95,90.03,89.95,90.03,15220.76108475904,58.9494,59.0018,58.9494,59.0018,15220.7611
2014-01-10 12:40:00,90.03,90.2,90.01,90.2,31796.79541679114,59.0018,59.1132,58.9887,59.1132,31796.7954
2014-01-10 12:45:00,90.2,90.24,90.12,90.14,15742.02002601791,59.1132,59.1394,59.0608,59.0739,15742.02
2014-01-10 12:50:00,90.14,90.15,90.0,90.02,11884.703860702262,59.0739,59.0804,58.9821,58.9952,11884.7039
2014-01-10 12:55:00,90.02,90.05,90.01,90.02,17201.54506154275,58.9952,59.0149,58.9887,58.9952,17201.5451
2014-01-10 13:00:00,90.02,90.07,89.99,90.01,9069.90557790436,58.9952,59.028,58.9756,58.9887,9069.9056
2014-01-10 13:05:00,90.01,90.03,89.97,90.02,11988.955648954035,58.9887,59.0018,58.9625,58.9952,11988.9556
2014-01-10 13:10:00,90.03,90.06,89.98,90.02,15429.264661262589,59.0018,59.0214,58.969,58.9952,15429.2647
2014-01-10 13:15:00,90.02,90.11,90.02,90.11,11259.193131191618,58.9952,59.0542,58.9952,59.0542,11259.1931
2014-01-10 13:20:00,90.11,90.18,90.11,90.15,10320.92703692565,59.0542,59.1001,59.0542,59.0804,10320.927
2014-01-10 13:25:00,90.17,90.23,90.13,90.13,46496.297560291314,59.0935,59.1329,59.0673,59.0673,46496.2976
2014-01-10 13:30:00,90.13,90.15,90.0,90.04,13865.487837485976,59.0673,59.0804,58.9821,59.0083,13865.4878
2014-01-10 13:35:00,90.04,90.12,90.03,90.12,7714.632330631293,59.0083,59.0608,59.0018,59.0608,7714.6323
2014-01-10 13:40:00,90.11,90.25,90.11,90.22,80482.38053036972,59.0542,59.146,59.0542,59.1263,80482.3805
2014-01-10 13:45:00,90.22,90.26,90.15,90.18,12510.214590212909,59.1263,59.1525,59.0804,59.1001,12510.2146
2014-01-10 13:50:00,90.19,90.25,90.15,90.2,33673.32760532308,59.1066,59.146,59.0804,59.1132,33673.3276
2014-01-10 13:55:00,90.2,90.22,90.1,90.14,20224.846920844204,59.1132,59.1263,59.0477,59.0739,20224.8469
2014-01-10 14:00:00,90.16,90.18,90.14,90.14,31588.291840287595,59.087,59.1001,59.0739,59.0739,31588.2918
2014-01-10 14:05:00,90.14,90.16,90.04,90.08,30337.270381266306,59.0739,59.087,59.0083,59.0345,30337.2704
2014-01-10 14:10:00,90.07,90.09,89.95,89.96,26584.20600420243,59.028,59.0411,58.9494,58.9559,26584.206
2014-01-10 14:15:00,89.96,89.98,89.9,89.9,18973.82546182291,58.9559,58.969,58.9166,58.9166,18973.8255
2014-01-10 14:20:00,89.91,89.94,89.84,89.85,21267.364803361943,58.9231,58.9428,58.8773,58.8838,21267.3648
2014-01-10 14:25:00,89.86,89.87,89.75,89.78,74644.28038827036,58.8904,58.8969,58.8183,58.8379,74644.2804
2014-01-10 14:30:00,89.78,89.79,89.73,89.76,64323.353351344704,58.8379,58.8445,58.8052,58.8248,64323.3534
2014-01-10 14:35:00,89.76,89.85,89.75,89.82,69118.93561092632,58.8248,58.8838,58.8183,58.8642,69118.9356
2014-01-10 14:40:00,89.84,89.98,89.83,89.95,22726.889838886786,58.8773,58.969,58.8707,58.9494,22726.8898
2014-01-10 14:45:00,89.96,90.01,89.95,89.97,20433.35049734775,58.9559,58.9887,58.9494,58.9625,20433.3505
2014-01-10 14:50:00,89.97,90.0,89.93,89.98,22935.39341539033,58.9625,58.9821,58.9362,58.969,22935.3934
2014-01-10 14:55:00,89.98,90.07,89.96,90.07,33256.32045231598,58.969,59.028,58.9559,59.028,33256.3205
2014-01-10 15:00:00,90.07,90.22,90.07,90.13,51396.1316081247,59.028,59.1263,59.028,59.0673,51396.1316
2014-01-10 15:05:00,90.13,90.18,90.09,90.09,32318.054358050013,59.0673,59.1001,59.0411,59.0411,32318.0544
2014-01-10 15:10:00,90.09,90.11,90.07,90.09,14178.243202241296,59.0411,59.0542,59.028,59.0411,14178.2432
2014-01-10 15:15:00,90.11,90.12,90.03,90.05,30650.025746021627,59.0542,59.0608,59.0018,59.0149,30650.0257
2014-01-10 15:20:00,90.06,90.13,90.01,90.08,36383.87409986921,59.0214,59.0673,58.9887,59.0345,36383.8741
2014-01-10 15:25:00,90.07,90.12,90.04,90.08,27835.22746322372,59.028,59.0608,59.0083,59.0345,27835.2275
2014-01-10 15:30:00,90.08,90.14,90.03,90.1,52334.39770239067,59.0345,59.0739,59.0018,59.0477,52334.3977
2014-01-10 15:35:00,90.11,90.14,90.07,90.12,46079.29040728421,59.0542,59.0739,59.028,59.0608,46079.2904
2014-01-10 15:40:00,90.13,90.14,90.08,90.08,49311.09584308921,59.0673,59.0739,59.0345,59.0345,49311.0958
2014-01-10 15:45:00,90.08,90.09,89.94,89.94,104251.78825177424,59.0345,59.0411,58.9428,58.9428,104251.7883
2014-01-10 15:50:00,89.95,90.02,89.9,89.92,113217.44204142682,58.9494,58.9952,58.9166,58.9297,113217.442
2014-01-10 15:55:00,89.92,90.03,89.89,90.02,165239.08437906217,58.9297,59.0018,58.91,58.9952,165239.0844
2014-01-13 09:30:00,89.55,90.02,89.53,90.02,82880.17166016051,58.6872,58.9952,58.6741,58.9952,82880.1717
2014-01-13 09:35:00,89.99,90.24,89.94,90.1,31901.04720504292,58.9756,59.1394,58.9428,59.0477,31901.0472
2014-01-13 09:40:00,90.07,90.26,90.02,90.14,27105.464945461303,59.028,59.1525,58.9952,59.0739,27105.4649
2014-01-13 09:45:00,90.14,90.18,90.01,90.09,87050.24319023149,59.0739,59.1001,58.9887,59.0411,87050.2432
2014-01-13 09:50:00,90.08,90.12,89.97,90.03,35341.356217351466,59.0345,59.0608,58.9625,59.0018,35341.3562
2014-01-13 09:55:00,90.03,90.05,89.89,89.93,27626.72388672017,59.0018,59.0149,58.91,58.9362,27626.7239
2014-01-13 10:00:00,89.89,89.98,89.73,89.73,20850.357650354847,58.91,58.969,58.8052,58.8052,20850.3577
2014-01-13 10:05:00,89.76,89.97,89.74,89.9,25854.44348644001,58.8248,58.9625,58.8117,58.9166,25854.4435
2014-01-13 10:10:00,89.89,89.96,89.69,89.73,37634.8955588905,58.91,58.9559,58.779,58.8052,37634.8956
2014-01-13 10:15:00,89.72,89.73,89.63,89.73,30858.529322525173,58.7986,58.8052,58.7396,58.8052,30858.5293
2014-01-13 10:20:00,89.71,89.8,89.64,89.67,68910.43203442277,58.7921,58.851,58.7462,58.7659,68910.432
2014-01-13 10:25:00,89.66,89.77,89.64,89.68,58381.001420993576,58.7593,58.8314,58.7462,58.7724,58381.0014
2014-01-13 10:30:00,89.67,89.73,89.64,89.66,33256.32045231598,58.7659,58.8052,58.7462,58.7593,33256.3205
2014-01-13 10:35:00,89.66,89.68,89.54,89.56,31796.79541679114,58.7593,58.7724,58.6807,58.6938,31796.7954
2014-01-13 10:40:00,89.56,89.62,89.51,89.59,24603.42202741872,58.6938,58.7331,58.661,58.7134,24603.422
2014-01-13 10:45:00,89.57,89.69,89.57,89.66,22205.630897627914,58.7003,58.779,58.7003,58.7593,22205.6309
2014-01-13 10:50:00,89.69,89.7,89.55,89.57,25228.932756929367,58.779,58.7855,58.6872,58.7003,25228.9328
2014-01-13 10:55:00,89.58,89.58,89.46,89.49,26792.709580705978,58.7069,58.7069,58.6282,58.6479,26792.7096
2014-01-13 11:00:00,89.5,89.59,89.47,89.48,35132.85264084792,58.6544,58.7134,58.6348,58.6413,35132.8526
2014-01-13 11:05:00,89.47,89.56,89.43,89.52,63176.58368057519,58.6348,58.6938,58.6086,58.6675,63176.5837
2014-01-13 11:10:00,89.52,89.52,89.3,89.3,43160.240336234536,58.6675,58.6675,58.5234,58.5234,43160.2403
2014-01-13 11:15:00,89.31,89.36,89.22,89.25,36905.13304112808,58.5299,58.5627,58.4709,58.4906,36905.133
2014-01-13 11:20:00,89.24,89.37,89.23,89.32,31275.53647553227,58.4841,58.5692,58.4775,58.5365,31275.5365
2014-01-13 11:25:00,89.32,89.32,89.23,89.28,35341.356217351466,58.5365,58.5365,58.4775,58.5103,35341.3562
2014-01-13 11:30:00,89.28,89.33,89.21,89.25,48789.83690183034,58.5103,58.543,58.4644,58.4906,48789.8369
2014-01-13 11:35:00,89.25,89.26,89.21,89.23,24186.414874411625,58.4906,58.4972,58.4644,58.4775,24186.4149
2014-01-13 11:40:00,89.22,89.28,89.14,89.17,41596.46351245792,58.4709,58.5103,58.4185,58.4382,41596.4635
2014-01-13 11:45:00,89.18,89.24,89.15,89.24,24082.16308615985,58.4447,58.4841,58.4251,58.4841,24082.1631
2014-01-13 11:50:00,89.24,89.24,89.11,89.13,26167.19885119533,58.4841,58.4841,58.3989,58.412,26167.1989
2014-01-13 11:55:00,89.14,89.21,89.13,89.14,22831.14162713856,58.4185,58.4644,58.412,58.4185,22831.1416
2014-01-13 12:00:00,89.13,89.22,89.06,89.09,34924.34906434437,58.412,58.4709,58.3661,58.3857,34924.3491
2014-01-13 12:05:00,89.09,89.1,88.99,89.04,31484.04005203582,58.3857,58.3923,58.3202,58.353,31484.0401
2014-01-13 12:10:00,89.05,89.05,88.98,89.04,31171.2846872805,58.3595,58.3595,58.3137,58.353,31171.2847
2014-01-13 12:15:00,89.05,89.1,89.03,89.09,27835.22746322372,58.3595,58.3923,58.3464,58.3857,27835.2275
2014-01-13 12:20:00,89.09,89.13,89.02,89.02,39928.434900429536,58.3857,58.412,58.3399,58.3399,39928.4349
2014-01-13 12:25:00,89.03,89.03,88.76,88.8,77980.33761232713,58.3464,58.3464,58.1695,58.1957,77980.3376
2014-01-13 12:30:00,88.8,88.8,88.73,88.78,52438.64949064244,58.1957,58.1957,58.1498,58.1826,52438.6495
2014-01-13 12:35:00,88.77,88.78,88.63,88.67,73289.00714099729,58.176,58.1826,58.0843,58.1105,73289.0071
2014-01-13 12:40:00,88.67,88.67,88.55,88.55,58381.001420993576,58.1105,58.1105,58.0319,58.0319,58381.0014
2014-01-13 12:45:00,88.55,88.55,88.45,88.47,109464.37766436295,58.0319,58.0319,57.9663,57.9794,109464.3777
2014-01-13 12:50:00,88.47,88.53,88.4,88.5,84235.44490743359,57.9794,58.0187,57.9336,57.9991,84235.4449
2014-01-13 12:55:00,88.5,88.51,88.21,88.23,76937.81972980939,57.9991,58.0056,57.809,57.8221,76937.8197
2014-01-13 13:00:00,88.22,88.22,88.07,88.09,84652.45206044069,57.8156,57.8156,57.7173,57.7304,84652.4521
2014-01-13 13:05:00,88.09,88.27,88.08,88.25,73601.76250575262,57.7304,57.8484,57.7238,57.8352,73601.7625
2014-01-13 13:10:00,88.27,88.34,88.26,88.29,139801.64804562926,57.8484,57.8942,57.8418,57.8615,139801.648
2014-01-13 13:15:00,88.29,88.3,88.04,88.05,60257.53360952551,57.8615,57.868,57.6976,57.7042,60257.5336
2014-01-13 13:20:00,88.06,88.08,87.88,87.93,92888.34333233084,57.7107,57.7238,57.5928,57.6255,92888.3433
2014-01-13 13:25:00,87.91,88.08,87.82,88.08,93618.10585009328,57.6124,57.7238,57.5534,57.7238,93618.1059
2014-01-13 13:30:00,88.08,88.24,88.05,88.14,58381.001420993576,57.7238,57.8287,57.7042,57.7632,58381.0014
2014-01-13 13:35:00,88.12,88.2,88.1,88.19,35862.61515861034,57.7501,57.8025,57.7369,57.7959,35862.6152
2014-01-13 13:40:00,88.19,88.23,88.16,88.19,53376.91558490841,57.7959,57.8221,57.7763,57.7959,53376.9156
2014-01-13 13:45:00,88.18,88.23,88.11,88.21,62342.569374561,57.7894,57.8221,57.7435,57.809,62342.5694
2014-01-13 13:50:00,88.21,88.25,88.18,88.2,50979.124455117606,57.809,57.8352,57.7894,57.8025,50979.1245
2014-01-13 13:55:00,88.21,88.23,88.14,88.18,29711.75965175566,57.809,57.8221,57.7632,57.7894,29711.7597
2014-01-13 14:00:00,88.16,88.21,88.14,88.2,40970.95278294728,57.7763,57.809,57.7632,57.8025,40970.9528
2014-01-13 14:05:00,88.2,88.27,88.18,88.23,129063.71385569652,57.8025,57.8484,57.7894,57.8221,129063.7139
2014-01-13 14:10:00,88.23,88.27,88.19,88.25,51813.1387611318,57.8221,57.8484,57.7959,57.8352,51813.1388
2014-01-13 14:15:00,88.24,88.27,88.2,88.25,69431.69097568165,57.8287,57.8484,57.8025,57.8352,69431.691
2014-01-13 14:20:00,88.24,88.35,88.24,88.28,45558.03146602534,57.8287,57.9008,57.8287,57.8549,45558.0315
2014-01-13 14:25:00,88.28,88.32,88.22,88.25,41804.96708896147,57.8549,57.8811,57.8156,57.8352,41804.9671
2014-01-13 14:30:00,88.26,88.29,88.15,88.21,42847.484971479214,57.8418,57.8615,57.7697,57.809,42847.485
2014-01-13 14:35:00,88.23,88.23,88.1,88.11,34611.593699589044,57.8221,57.8221,57.7369,57.7435,34611.5937
2014-01-13 14:40:00,88.1,88.19,88.1,88.11,39407.175959170665,57.7369,57.7959,57.7369,57.7435,39407.176
2014-01-13 14:45:00,88.1,88.11,87.94,87.95,63280.83546882696,57.7369,57.7435,57.6321,57.6386,63280.8355
2014-01-13 14:50:00,87.94,87.96,87.85,87.9,59736.27466826664,57.6321,57.6452,57.5731,57.6059,59736.2747
2014-01-13 14:55:00,87.91,88.02,87.9,87.97,42117.72245371679,57.6124,57.6845,57.6059,57.6517,42117.7225
2014-01-13 15:00:00,87.96,87.98,87.84,87.93,61612.806856798576,57.6452,57.6583,57.5666,57.6255,61612.8069
2014-01-13 15:05:00,87.94,87.99,87.77,87.82,60570.28897428083,57.6321,57.6649,57.5207,57.5534,60570.289
2014-01-13 15:10:00,87.82,87.94,87.82,87.91,58485.25320924535,57.5534,57.6321,57.5534,57.6124,58485.2532
2014-01-13 15:15:00,87.9,88.03,87.88,87.99,52021.64233763534,57.6059,57.6911,57.5928,57.6649,52021.6423
2014-01-13 15:20:00,87.98,88.0,87.85,87.85,62029.81400980567,57.6583,57.6714,57.5731,57.5731,62029.814
2014-01-13 15:25:00,87.85,88.01,87.82,87.99,58381.001420993576,57.5731,57.678,57.5534,57.6649,58381.0014
2014-01-13 15:30:00,87.99,87.99,87.88,87.91,55149.19598518857,57.6649,57.6649,57.5928,57.6124,55149.196
2014-01-13 15:35:00,87.91,87.91,87.84,87.87,67972.1659401568,57.6124,57.6124,57.5666,57.5862,67972.1659
2014-01-13 15:40:00,87.88,87.88,87.81,87.82,103105.01858100473,57.5928,57.5928,57.5469,57.5534,103105.0186
2014-01-13 15:45:00,87.82,87.91,87.75,87.87,136361.3390333207,57.5534,57.6124,57.5076,57.5862,136361.339
2014-01-13 15:50:00,87.88,87.91,87.85,87.86,146369.51070549103,57.5928,57.6124,57.5731,57.5797,146369.5107
2014-01-13 15:55:00,87.85,87.87,87.72,87.81,321616.7667567235,57.5731,57.5862,57.4879,57.5469,321616.7668
2014-01-14 09:30:00,88.18,88.53,88.11,88.28,55878.95850295099,57.7894,58.0187,57.7435,57.8549,55878.9585
2014-01-14 09:35:00,88.29,88.44,87.88,87.95,42430.477818472114,57.8615,57.9598,57.5928,57.6386,42430.4778
2014-01-14 09:40:00,87.94,88.22,87.93,88.12,21058.8612268584,57.6321,57.8156,57.6255,57.7501,21058.8612
2014-01-14 09:45:00,88.11,88.16,87.88,87.96,30024.51501651098,57.7435,57.7763,57.5928,57.6452,30024.515
2014-01-14 09:50:00,87.89,88.08,87.74,87.96,29607.507863503884,57.5993,57.7238,57.501,57.6452,29607.5079
2014-01-14 09:55:00,87.97,88.25,87.9,88.17,25750.191698188235,57.6517,57.8352,57.6059,57.7828,25750.1917
2014-01-14 10:00:00,88.1,88.32,88.06,88.22,52542.90127889421,57.7369,57.8811,57.7107,57.8156,52542.9013
2014-01-14 10:05:00,88.19,88.4,88.15,88.28,42951.736759730986,57.7959,57.9336,57.7697,57.8549,42951.7368
2014-01-14 10:10:00,88.28,88.32,88.11,88.2,43160.240336234536,57.8549,57.8811,57.7435,57.8025,43160.2403
2014-01-14 10:15:00,88.22,88.39,88.22,88.29,61091.5479155397,57.8156,57.927,57.8156,57.8615,61091.5479
2014-01-14 10:20:00,88.31,88.31,88.18,88.26,65678.62659861778,57.8746,57.8746,57.7894,57.8418,65678.6266
2014-01-14 10:25:00,88.27,88.38,88.19,88.38,45662.28325427712,57.8484,57.9204,57.7959,57.9204,45662.2833
2014-01-14 10:30:00,88.38,88.45,88.32,88.44,34715.84548784082,57.9204,57.9663,57.8811,57.9598,34715.8455
2014-01-14 10:35:00,88.45,88.45,88.23,88.25,24603.42202741872,57.9663,57.9663,57.8221,57.8352,24603.422
2014-01-14 10:40:00,88.26,88.33,88.2,88.23,40970.95278294728,57.8418,57.8877,57.8025,57.8221,40970.9528
2014-01-14 10:45:00,88.23,88.27,88.11,88.12,53793.92273791551,57.8221,57.8484,57.7435,57.7501,53793.9227
2014-01-14 10:50:00,88.13,88.26,88.13,88.26,117596.01714800134,57.7566,57.8418,57.7566,57.8418,117596.0171
2014-01-14 10:55:00,88.26,88.38,88.2,88.31,61717.05864505035,57.8418,57.9204,57.8025,57.8746,61717.0586
2014-01-14 11:00:00,88.31,88.35,88.24,88.32,28460.738192734367,57.8746,57.9008,57.8287,57.8811,28460.7382
2014-01-14 11:05:00,88.32,88.39,88.23,88.28,44724.01716001115,57.8811,57.927,57.8221,57.8549,44724.0172
2014-01-14 11:10:00,88.29,88.36,88.25,88.28,31379.788263784045,57.8615,57.9073,57.8352,57.8549,31379.7883
2014-01-14 11:15:00,88.3,88.51,88.3,88.51,35862.61515861034,57.868,58.0056,57.868,58.0056,35862.6152
2014-01-14 11:20:00,88.5,88.5,88.31,88.35,43577.24748924163,57.9991,57.9991,57.8746,57.9008,43577.2475
2014-01-14 11:25:00,88.36,88.42,88.25,88.31,62968.08010407164,57.9073,57.9467,57.8352,57.8746,62968.0801
2014-01-14 11:30:00,88.32,88.33,88.25,88.26,32318.054358050013,57.8811,57.8877,57.8352,57.8418,32318.0544
2014-01-14 11:35:00,88.26,88.32,88.25,88.28,90490.55220254004,57.8418,57.8811,57.8352,57.8549,90490.5522
2014-01-14 11:40:00,88.27,88.29,88.22,88.24,25124.680968677592,57.8484,57.8615,57.8156,57.8287,25124.681
2014-01-14 11:45:00,88.23,88.25,88.15,88.16,25645.939909936464,57.8221,57.8352,57.7697,57.7763,25645.9399
2014-01-14 11:50:00,88.16,88.18,88.08,88.13,30441.52216951808,57.7763,57.7894,57.7238,57.7566,30441.5222
2014-01-14 11:55:00,88.13,88.14,88.04,88.04,38468.90986490469,57.7566,57.7632,57.6976,57.6976,38468.9099
2014-01-14 12:00:00,88.05,88.17,88.05,88.16,29920.26322825921,57.7042,57.7828,57.7042,57.7763,29920.2632
2014-01-14 12:05:00,88.17,88.21,88.14,88.2,30128.76680476276,57.7828,57.809,57.7632,57.8025,30128.7668
2014-01-14 12:10:00,88.21,88.22,88.18,88.2,23248.148780145657,57.809,57.8156,57.7894,57.8025,23248.1488
2014-01-14 12:15:00,88.2,88.26,88.17,88.26,43160.240336234536,57.8025,57.8418,57.7828,57.8418,43160.2403
2014-01-14 12:20:00,88.25,88.37,88.23,88.3,60361.78539777728,57.8352,57.9139,57.8221,57.868,60361.7854
2014-01-14 12:25:00,88.32,88.33,88.27,88.29,28147.982827979045,57.8811,57.8877,57.8484,57.8615,28147.9828
2014-01-14 12:30:00,88.3,88.32,88.22,88.31,32422.306146301788,57.868,57.8811,57.8156,57.8746,32422.3061
2014-01-14 12:35:00,88.31,88.36,88.3,88.35,30650.025746021627,57.8746,57.9073,57.868,57.9008,30650.0257
2014-01-14 12:40:00,88.36,88.44,88.31,88.4,40449.69384168841,57.9073,57.9598,57.8746,57.9336,40449.6938
2014-01-14 12:45:00,88.41,88.43,88.3,88.31,44098.5064305005,57.9401,57.9532,57.868,57.8746,44098.5064
2014-01-14 12:50:00,88.31,88.31,88.22,88.25,20433.35049734775,57.8746,57.8746,57.8156,57.8352,20433.3505
2014-01-14 12:55:00,88.25,88.27,88.13,88.14,19495.084403081783,57.8352,57.8484,57.7566,57.7632,19495.0844
2014-01-14 13:00:00,88.15,88.21,88.13,88.16,26167.19885119533,57.7697,57.809,57.7566,57.7763,26167.1989
2014-01-14 13:05:00,88.17,88.31,88.14,88.28,83401.43060141939,57.7828,57.8746,57.7632,57.8549,83401.4306
2014-01-14 13:10:00,88.27,88.3,88.23,88.23,44619.76537175937,57.8484,57.868,57.8221,57.8221,44619.7654
2014-01-14 13:15:00,88.25,88.26,88.18,88.24,23665.15593315276,57.8352,57.8418,57.7894,57.8287,23665.1559
2014-01-14 13:20:00,88.23,88.25,88.2,88.2,22831.14162713856,57.8221,57.8352,57.8025,57.8025,22831.1416
2014-01-14 13:25:00,88.22,88.26,88.17,88.25,23873.6595096563,57.8156,57.8418,57.7828,57.8352,23873.6595
2014-01-14 13:30:00,88.26,88.27,88.22,88.27,28877.745345741463,57.8418,57.8484,57.8156,57.8484,28877.7453
2014-01-14 13:35:00,88.27,88.47,88.24,88.44,75686.7982707881,57.8484,57.9794,57.8287,57.9598,75686.7983
2014-01-14 13:40:00,88.45,88.54,88.44,88.44,42326.22603022034,57.9663,58.0253,57.9598,57.9598,42326.226
2014-01-14 13:45:00,88.45,88.48,88.24,88.25,51604.63518462825,57.9663,57.986,57.8287,57.8352,51604.6352
2014-01-14 13:50:00,88.26,88.29,88.23,88.25,22101.37910937614,57.8418,57.8615,57.8221,57.8352,22101.3791
2014-01-14 13:55:00,88.25,88.36,88.25,88.36,19599.33619133356,57.8352,57.9073,57.8352,57.9073,19599.3362
2014-01-14 14:00:00,88.35,88.37,88.28,88.32,24603.42202741872,57.9008,57.9139,57.8549,57.8811,24603.422
2014-01-14 14:05:00,88.34,88.36,88.28,88.34,18244.062944060493,57.8942,57.9073,57.8549,57.8942,18244.0629
2014-01-14 14:10:00,88.32,88.41,88.32,88.36,19286.58082657824,57.8811,57.9401,57.8811,57.9073,19286.5808
2014-01-14 14:15:00,88.36,88.43,88.33,88.34,19390.832614830008,57.9073,57.9532,57.8877,57.8942,19390.8326
2014-01-14 14:20:00,88.33,88.46,88.33,88.44,14908.005720003715,57.8877,57.9729,57.8877,57.9598,14908.0057
2014-01-14 14:25:00,88.44,88.57,88.44,88.55,23456.652356649203,57.9598,58.045,57.9598,58.0319,23456.6524
2014-01-14 14:30:00,88.55,88.58,88.5,88.52,20329.09870909597,58.0319,58.0515,57.9991,58.0122,20329.0987
2014-01-14 14:35:00,88.52,88.53,88.46,88.52,20433.35049734775,58.0122,58.0187,57.9729,58.0122,20433.3505
2014-01-14 14:40:00,88.53,88.55,88.49,88.5,17201.54506154275,58.0187,58.0319,57.9925,57.9991,17201.5451
2014-01-14 14:45:00,88.5,88.56,88.47,88.51,21684.371956369043,57.9991,58.0384,57.9794,58.0056,21684.372
2014-01-14 14:50:00,88.5,88.58,88.49,88.52,21892.87553287259,57.9991,58.0515,57.9925,58.0122,21892.8755
2014-01-14 14:55:00,88.52,88.55,88.35,88.38,34090.33475833017,58.0122,58.0319,57.9008,57.9204,34090.3348
2014-01-14 15:00:00,88.37,88.37,88.29,88.29,98100.93274491956,57.9139,57.9139,57.8615,57.8615,98100.9327
2014-01-14 15:05:00,88.29,88.34,88.26,88.29,42326.22603022034,57.8615,57.8942,57.8418,57.8615,42326.226
2014-01-14 15:10:00,88.31,88.45,88.3,88.44,43890.00285399696,57.8746,57.9663,57.868,57.9598,43890.0029
2014-01-14 15:15:00,88.45,88.54,88.4,88.49,108317.60799359344,57.9663,58.0253,57.9336,57.9925,108317.608
2014-01-14 15:20:00,88.49,88.56,88.49,88.55,51291.87981987293,57.9925,58.0384,57.9925,58.0319,51291.8798
2014-01-14 15:25:00,88.55,88.56,88.47,88.51,59215.01572700777,58.0319,58.0384,57.9794,58.0056,59215.0157
2014-01-14 15:30:00,88.51,88.55,88.48,88.51,83401.43060141939,58.0056,58.0319,57.986,58.0056,83401.4306
2014-01-14 15:35:00,88.51,88.52,88.38,88.39,70682.71243470293,58.0056,58.0122,57.9204,57.927,70682.7124
2014-01-14 15:40:00,88.39,88.43,88.36,88.38,81733.401989391,57.927,57.9532,57.9073,57.9204,81733.402
2014-01-14 15:45:00,88.37,88.42,88.32,88.37,117596.01714800134,57.9139,57.9467,57.8811,57.9139,117596.0171
2014-01-14 15:50:00,88.35,88.44,88.31,88.43,139697.3962573775,57.9008,57.9598,57.8746,57.9532,139697.3963
2014-01-14 15:55:00,88.43,88.59,88.38,88.55,315882.91840287595,57.9532,58.0581,57.9204,58.0319,315882.9184
2014-01-15 09:30:00,88.98,89.08,88.78,88.78,96432.90413289116,58.3137,58.3792,58.1826,58.1826,96432.9041
2014-01-15 09:35:00,88.79,89.02,88.79,88.89,36488.12588812099,58.1891,58.3399,58.1891,58.2547,36488.1259
2014-01-15 09:40:00,88.88,88.94,88.75,88.82,29816.01144000743,58.2481,58.2874,58.1629,58.2088,29816.0114
2014-01-15 09:45:00,88.79,88.79,88.55,88.61,61300.05149204325,58.1891,58.1891,58.0319,58.0712,61300.0515
2014-01-15 09:50:00,88.61,88.64,88.4,88.46,65991.38196337309,58.0712,58.0908,57.9336,57.9729,65991.382
2014-01-15 09:55:00,88.46,88.52,88.35,88.5,34507.34191133727,57.9729,58.0122,57.9008,57.9991,34507.3419
2014-01-15 10:00:00,88.52,88.75,88.5,88.59,43681.49927749341,58.0122,58.1629,57.9991,58.0581,43681.4993
2014-01-15 10:05:00,88.61,88.66,88.46,88.61,28564.98998098614,58.0712,58.1039,57.9729,58.0712,28564.99
2014-01-15 10:10:00,88.64,88.72,88.4,88.59,79127.10728309664,58.0908,58.1433,57.9336,58.0581,79127.1073
2014-01-15 10:15:00,88.6,88.72,88.56,88.61,50353.61372560696,58.0646,58.1433,58.0384,58.0712,50353.6137
2014-01-15 10:20:00,88.64,88.75,88.63,88.72,19807.839767837104,58.0908,58.1629,58.0843,58.1433,19807.8398
2014-01-15 10:25:00,88.73,88.76,88.65,88.66,23977.911297908075,58.1498,58.1695,58.0974,58.1039,23977.9113
2014-01-15 10:30:00,88.67,88.82,88.67,88.8,44724.01716001115,58.1105,58.2088,58.1105,58.1957,44724.0172
2014-01-15 10:35:00,88.78,88.84,88.71,88.72,24707.673815670496,58.1826,58.2219,58.1367,58.1433,24707.6738
2014-01-15 10:40:00,88.71,88.72,88.58,88.61,22518.38626238324,58.1367,58.1433,58.0515,58.0712,22518.3863
2014-01-15 10:45:00,88.61,88.63,88.52,88.55,19807.839767837104,58.0712,58.0843,58.0122,58.0319,19807.8398
2014-01-15 10:50:00,88.55,88.61,88.52,88.53,28460.738192734367,58.0319,58.0712,58.0122,58.0187,28460.7382
2014-01-15 10:55:00,88.54,88.56,88.47,88.51,30024.51501651098,58.0253,58.0384,57.9794,58.0056,30024.515
2014-01-15 11:00:00,88.53,88.54,88.45,88.48,23352.40056839743,58.0187,58.0253,57.9663,57.986,23352.4006
2014-01-15 11:05:00,88.48,88.73,88.47,88.59,42743.23318322744,57.986,58.1498,57.9794,58.0581,42743.2332
2014-01-15 11:10:00,88.61,88.67,88.52,88.57,39198.67238266712,58.0712,58.1105,58.0122,58.045,39198.6724
2014-01-15 11:15:00,88.56,88.65,88.53,88.64,44828.26894826292,58.0384,58.0974,58.0187,58.0908,44828.2689
2014-01-15 11:20:00,88.63,88.71,88.56,88.56,37530.64377063872,58.0843,58.1367,58.0384,58.0384,37530.6438
2014-01-15 11:25:00,88.58,88.58,88.43,88.44,44411.26179525583,58.0515,58.0515,57.9532,57.9598,44411.2618
2014-01-15 11:30:00,88.44,88.46,88.39,88.44,23248.148780145657,57.9598,57.9729,57.927,57.9598,23248.1488
2014-01-15 11:35:00,88.44,88.44,88.28,88.32,58172.497844490026,57.9598,57.9598,57.8549,57.8811,58172.4978
2014-01-15 11:40:00,88.31,88.38,88.27,88.38,25854.44348644001,57.8746,57.9204,57.8484,57.9204,25854.4435
2014-01-15 11:45:00,88.37,88.43,88.34,88.4,33673.32760532308,57.9139,57.9532,57.8942,57.9336,33673.3276
2014-01-15 11:50:00,88.41,88.44,88.31,88.32,36175.37052336566,57.9401,57.9598,57.8746,57.8811,36175.3705
2014-01-15 11:55:00,88.31,88.32,88.19,88.2,29711.75965175566,57.8746,57.8811,57.7959,57.8025,29711.7597
2014-01-15 12:00:00,88.21,88.34,88.2,88.33,36488.12588812099,57.809,57.8942,57.8025,57.8877,36488.1259
2014-01-15 12:05:00,88.33,88.39,88.27,88.3,25541.68812168469,57.8877,57.927,57.8484,57.868,25541.6881
2014-01-15 12:10:00,88.3,88.46,88.3,88.39,27522.4720984684,57.868,57.9729,57.868,57.927,27522.4721
2014-01-15 12:15:00,88.38,88.4,88.24,88.24,35028.600852596144,57.9204,57.9336,57.8287,57.8287,35028.6009
2014-01-15 12:20:00,88.25,88.29,88.22,88.27,36279.62231161744,57.8352,57.8615,57.8156,57.8484,36279.6223
2014-01-15 12:25:00,88.27,88.38,88.23,88.32,26062.94706294356,57.8484,57.9204,57.8221,57.8811,26062.9471
2014-01-15 12:30:00,88.32,88.32,88.24,88.25,24290.6666626634,57.8811,57.8811,57.8287,57.8352,24290.6667
2014-01-15 12:35:00,88.25,88.28,88.19,88.22,41283.7081477026,57.8352,57.8549,57.7959,57.8156,41283.7081
2014-01-15 12:40:00,88.22,88.31,88.19,88.27,35028.600852596144,57.8156,57.8746,57.7959,57.8484,35028.6009
2014-01-15 12:45:00,88.26,88.32,88.19,88.2,44202.75821875228,57.8418,57.8811,57.7959,57.8025,44202.7582
2014-01-15 12:50:00,88.2,88.22,88.16,88.17,32943.56508756066,57.8025,57.8156,57.7763,57.7828,32943.5651
2014-01-15 12:55:00,88.16,88.16,88.04,88.04,34298.83833483372,57.7763,57.7763,57.6976,57.6976,34298.8383
2014-01-15 13:00:00,88.05,88.08,87.98,87.99,53481.16737316018,57.7042,57.7238,57.6583,57.6649,53481.1674
2014-01-15 13:05:00,87.99,88.08,87.94,88.08,72350.74104673132,57.6649,57.7238,57.6321,57.7238,72350.741
2014-01-15 13:10:00,88.09,88.25,88.09,88.14,51396.1316081247,57.7304,57.8352,57.7304,57.7632,51396.1316
2014-01-15 13:15:00,88.15,88.18,87.9,87.9,85382.2145782031,57.7697,57.7894,57.6059,57.6059,85382.2146
2014-01-15 13:20:00,87.9,87.9,87.62,87.62,111653.6652176502,57.6059,57.6059,57.4224,57.4224,111653.6652
2014-01-15 13:25:00,87.62,87.75,87.61,87.63,64427.60513959648,57.4224,57.5076,57.4158,57.4289,64427.6051
2014-01-15 13:30:00,87.63,87.63,87.51,87.59,65782.87838686955,57.4289,57.4289,57.3503,57.4027,65782.8784
2014-01-15 13:35:00,87.61,87.61,87.44,87.5,80065.37337736262,57.4158,57.4158,57.3044,57.3437,80065.3734
2014-01-15 13:40:00,87.5,87.54,87.4,87.42,61717.05864505035,57.3437,57.3699,57.2782,57.2913,61717.0586
2014-01-15 13:45:00,87.42,87.42,87.17,87.17,124059.62801961134,57.2913,57.2913,57.1275,57.1275,124059.628
2014-01-15 13:50:00,87.17,87.18,87.04,87.11,98309.43632142313,57.1275,57.134,57.0423,57.0881,98309.4363
2014-01-15 13:55:00,87.12,87.28,87.12,87.2,66929.64805763906,57.0947,57.1996,57.0947,57.1471,66929.6481
2014-01-15 14:00:00,87.22,87.39,87.14,87.39,54315.18167917438,57.1602,57.2716,57.1078,57.2716,54315.1817
2014-01-15 14:05:00,87.39,87.49,87.38,87.4,53793.92273791551,57.2716,57.3372,57.2651,57.2782,53793.9227
2014-01-15 14:10:00,87.4,87.48,87.34,87.38,112904.6866766715,57.2782,57.3306,57.2389,57.2651,112904.6867
2014-01-15 14:15:00,87.39,87.4,87.33,87.38,64010.59798658938,57.2716,57.2782,57.2323,57.2651,64010.598
2014-01-15 14:20:00,87.4,87.62,87.39,87.62,46079.29040728421,57.2782,57.4224,57.2716,57.4224,46079.2904
2014-01-15 14:25:00,87.62,87.68,87.61,87.63,28877.745345741463,57.4224,57.4617,57.4158,57.4289,28877.7453
2014-01-15 14:30:00,87.62,87.67,87.59,87.65,43368.743912738086,57.4224,57.4551,57.4027,57.442,43368.7439
2014-01-15 14:35:00,87.65,87.7,87.61,87.66,23665.15593315276,57.442,57.4748,57.4158,57.4486,23665.1559
2014-01-15 14:40:00,87.64,87.73,87.61,87.73,30233.01859301453,57.4355,57.4945,57.4158,57.4945,30233.0186
2014-01-15 14:45:00,87.72,87.77,87.71,87.72,33360.57224056776,57.4879,57.5207,57.4814,57.4879,33360.5722
2014-01-15 14:50:00,87.72,87.77,87.7,87.74,90386.30041428829,57.4879,57.5207,57.4748,57.501,90386.3004
2014-01-15 14:55:00,87.72,87.74,87.61,87.66,64844.612292603575,57.4879,57.501,57.4158,57.4486,64844.6123
2014-01-15 15:00:00,87.66,87.67,87.59,87.61,43472.99570098986,57.4486,57.4551,57.4027,57.4158,43472.9957
2014-01-15 15:05:00,87.61,87.77,87.61,87.76,82567.4162954052,57.4158,57.5207,57.4158,57.5141,82567.4163
2014-01-15 15:10:00,87.76,87.76,87.7,87.72,69431.69097568165,57.5141,57.5141,57.4748,57.4879,69431.691
2014-01-15 15:15:00,87.72,87.79,87.71,87.72,69014.68382267455,57.4879,57.5338,57.4814,57.4879,69014.6838
2014-01-15 15:20:00,87.73,87.78,87.66,87.67,124893.64232562554,57.4945,57.5272,57.4486,57.4551,124893.6423
2014-01-15 15:25:00,87.67,87.72,87.61,87.67,52855.65664364954,57.4551,57.4879,57.4158,57.4551,52855.6566
2014-01-15 15:30:00,87.68,87.69,87.61,87.64,57129.97996197228,57.4617,57.4682,57.4158,57.4355,57129.98
2014-01-15 15:35:00,87.65,87.75,87.61,87.74,63072.33189232341,57.442,57.5076,57.4158,57.501,63072.3319
2014-01-15 15:40:00,87.74,87.74,87.67,87.69,82254.66093064987,57.501,57.501,57.4551,57.4682,82254.6609
2014-01-15 15:45:00,87.68,87.73,87.58,87.63,143658.9642109449,57.4617,57.4945,57.3962,57.4289,143658.9642
2014-01-15 15:50:00,87.63,87.69,87.58,87.65,160234.998542977,57.4289,57.4682,57.3962,57.442,160234.9985
2014-01-15 15:55:00,87.65,87.75,87.59,87.72,228936.92700089625,57.442,57.5076,57.4027,57.4879,228936.927
2014-01-16 09:30:00,87.61,87.94,87.61,87.89,74123.02144701149,57.4158,57.6321,57.4158,57.5993,74123.0214
2014-01-16 09:35:00,87.91,87.99,87.85,87.9,37009.38482937985,57.6124,57.6649,57.5731,57.6059,37009.3848
2014-01-16 09:40:00,87.9,87.97,87.53,87.57,28460.738192734367,57.6059,57.6517,57.3634,57.3896,28460.7382
2014-01-16 09:45:00,87.57,87.82,87.57,87.64,37739.14734714227,57.3896,57.5534,57.3896,57.4355,37739.1473
2014-01-16 09:50:00,87.64,87.7,87.44,87.53,42951.736759730986,57.4355,57.4748,57.3044,57.3634,42951.7368
2014-01-16 09:55:00,87.48,87.59,87.38,87.42,18348.314732312265,57.3306,57.4027,57.2651,57.2913,18348.3147
2014-01-16 10:00:00,87.43,87.61,87.42,87.58,47851.57080756438,57.2979,57.4158,57.2913,57.3962,47851.5708
2014-01-16 10:05:00,87.61,87.74,87.53,87.64,30337.270381266306,57.4158,57.501,57.3634,57.4355,30337.2704
2014-01-16 10:10:00,87.61,87.68,87.55,87.55,29816.01144000743,57.4158,57.4617,57.3765,57.3765,29816.0114
2014-01-16 10:15:00,87.56,87.61,87.48,87.6,23665.15593315276,57.3831,57.4158,57.3306,57.4093,23665.1559
2014-01-16 10:20:00,87.58,87.76,87.55,87.72,40241.19026518486,57.3962,57.5141,57.3765,57.4879,40241.1903
2014-01-16 10:25:00,87.66,87.72,87.58,87.65,19807.839767837104,57.4486,57.4879,57.3962,57.442,19807.8398
2014-01-16 10:30:00,87.66,87.69,87.53,87.62,23665.15593315276,57.4486,57.4682,57.3634,57.4224,23665.1559
2014-01-16 10:35:00,87.63,87.66,87.53,87.61,106232.57222855795,57.4289,57.4486,57.3634,57.4158,106232.5722
2014-01-16 10:40:00,87.61,87.64,87.56,87.58,15533.516449514362,57.4158,57.4355,57.3831,57.3962,15533.5164
2014-01-16 10:45:00,87.57,87.67,87.55,87.65,26167.19885119533,57.3896,57.4551,57.3765,57.442,26167.1989
2014-01-16 10:50:00,87.64,87.68,87.54,87.58,41909.21887721324,57.4355,57.4617,57.3699,57.3962,41909.2189
2014-01-16 10:55:00,87.56,87.62,87.48,87.49,34611.593699589044,57.3831,57.4224,57.3306,57.3372,34611.5937
2014-01-16 11:00:00,87.46,87.58,87.35,87.5,14699.502143500167,57.3175,57.3962,57.2454,57.3437,14699.5021
2014-01-16 11:05:00,87.51,87.58,87.48,87.57,22726.889838886786,57.3503,57.3962,57.3306,57.3896,22726.8898
2014-01-16 11:10:00,87.57,87.65,87.57,87.63,27418.220310216624,57.3896,57.442,57.3896,57.4289,27418.2203
2014-01-16 11:15:00,87.62,87.67,87.58,87.66,13656.984260982425,57.4224,57.4551,57.3962,57.4486,13656.9843
2014-01-16 11:20:00,87.66,87.69,87.61,87.63,13761.2360492342,57.4486,57.4682,57.4158,57.4289,13761.236
2014-01-16 11:25:00,87.62,87.65,87.57,87.63,14595.250355248394,57.4224,57.442,57.3896,57.4289,14595.2504
2014-01-16 11:30:00,87.64,87.64,87.55,87.56,9382.66094265968,57.4355,57.4355,57.3765,57.3831,9382.6609
2014-01-16 11:35:00,87.55,87.63,87.53,87.62,13969.739625737748,57.3765,57.4289,57.3634,57.4224,13969.7396
2014-01-16 11:40:00,87.62,87.65,87.58,87.61,13135.725319723551,57.4224,57.442,57.3962,57.4158,13135.7253
2014-01-16 11:45:00,87.61,87.72,87.61,87.68,25958.695274691785,57.4158,57.4879,57.4158,57.4617,25958.6953
2014-01-16 11:50:00,87.69,87.78,87.67,87.72,16888.789696787426,57.4682,57.5272,57.4551,57.4879,16888.7897
2014-01-16 11:55:00,87.71,87.78,87.68,87.74,13865.487837485976,57.4814,57.5272,57.4617,57.501,13865.4878
2014-01-16 12:00:00,87.72,87.81,87.7,87.81,19390.832614830008,57.4879,57.5469,57.4748,57.5469,19390.8326
2014-01-16 12:05:00,87.8,87.81,87.67,87.71,17201.54506154275,57.5403,57.5469,57.4551,57.4814,17201.5451
2014-01-16 12:10:00,87.71,87.8,87.71,87.72,21267.364803361943,57.4814,57.5403,57.4814,57.4879,21267.3648
2014-01-16 12:15:00,87.7,87.78,87.7,87.77,21475.868379865493,57.4748,57.5272,57.4748,57.5207,21475.8684
2014-01-16 12:20:00,87.77,87.78,87.72,87.72,18869.573673571136,57.5207,57.5272,57.4879,57.4879,18869.5737
2014-01-16 12:25:00,87.74,87.81,87.73,87.78,15637.768237766137,57.501,57.5469,57.4945,57.5272,15637.7682
2014-01-16 12:30:00,87.8,87.82,87.7,87.75,22622.63805063501,57.5403,57.5534,57.4748,57.5076,22622.6381
2014-01-16 12:35:00,87.76,87.83,87.75,87.75,11363.444919443393,57.5141,57.56,57.5076,57.5076,11363.4449
2014-01-16 12:40:00,87.75,87.82,87.74,87.82,11050.68955468807,57.5076,57.5534,57.501,57.5534,11050.6896
2014-01-16 12:45:00,87.81,87.82,87.75,87.8,10216.675248673875,57.5469,57.5534,57.5076,57.5403,10216.6752
2014-01-16 12:50:00,87.8,87.85,87.75,87.85,24811.925603922267,57.5403,57.5731,57.5076,57.5731,24811.9256
2014-01-16 12:55:00,87.87,88.19,87.86,88.13,54523.68525567793,57.5862,57.7959,57.5797,57.7566,54523.6853
2014-01-16 13:00:00,88.13,88.15,87.87,87.89,16054.775390773231,57.7566,57.7697,57.5862,57.5993,16054.7754
2014-01-16 13:05:00,87.92,88.02,87.91,88.02,9486.912730911456,57.619,57.6845,57.6124,57.6845,9486.9127
2014-01-16 13:10:00,88.01,88.02,87.94,87.98,21475.868379865493,57.678,57.6845,57.6321,57.6583,21475.8684
2014-01-16 13:15:00,87.97,88.04,87.96,88.02,29816.01144000743,57.6517,57.6976,57.6452,57.6845,29816.0114
2014-01-16 13:20:00,88.04,88.15,88.03,88.09,27835.22746322372,57.6976,57.7697,57.6911,57.7304,27835.2275
2014-01-16 13:25:00,88.09,88.1,88.02,88.06,17931.30757930517,57.7304,57.7369,57.6845,57.7107,17931.3076
2014-01-16 13:30:00,88.06,88.09,87.99,87.99,16263.27896727678,57.7107,57.7304,57.6649,57.6649,16263.279
2014-01-16 13:35:00,88.01,88.07,87.97,88.03,15637.768237766137,57.678,57.7173,57.6517,57.6911,15637.7682
2014-01-16 13:40:00,88.02,88.04,87.89,87.96,23248.148780145657,57.6845,57.6976,57.5993,57.6452,23248.1488
2014-01-16 13:45:00,87.95,87.99,87.88,87.92,19078.07725007469,57.6386,57.6649,57.5928,57.619,19078.0773
2014-01-16 13:50:00,87.93,88.02,87.91,87.95,41387.95993595437,57.6255,57.6845,57.6124,57.6386,41387.9599
2014-01-16 13:55:00,87.95,88.04,87.94,88.0,15220.76108475904,57.6386,57.6976,57.6321,57.6714,15220.7611
2014-01-16 14:00:00,88.0,88.08,87.96,88.05,14908.005720003715,57.6714,57.7238,57.6452,57.7042,14908.0057
2014-01-16 14:05:00,88.05,88.07,88.01,88.06,28981.99713399324,57.7042,57.7173,57.678,57.7107,28981.9971
2014-01-16 14:10:00,88.06,88.08,88.01,88.04,17931.30757930517,57.7107,57.7238,57.678,57.6976,17931.3076
2014-01-16 14:15:00,88.05,88.07,88.02,88.03,17410.048638046297,57.7042,57.7173,57.6845,57.6911,17410.0486
2014-01-16 14:20:00,88.03,88.07,87.96,88.07,16993.0414850392,57.6911,57.7173,57.6452,57.7173,16993.0415
2014-01-16 14:25:00,88.06,88.07,88.02,88.06,19078.07725007469,57.7107,57.7173,57.6845,57.7107,19078.0773
2014-01-16 14:30:00,88.05,88.07,88.02,88.03,14282.49499049307,57.7042,57.7173,57.6845,57.6911,14282.495
2014-01-16 14:35:00,88.04,88.08,88.0,88.08,21371.61659161372,57.6976,57.7238,57.6714,57.7238,21371.6166
2014-01-16 14:40:00,88.08,88.17,88.08,88.14,15429.264661262589,57.7238,57.7828,57.7238,57.7632,15429.2647
2014-01-16 14:45:00,88.11,88.16,88.11,88.12,14386.746778744844,57.7435,57.7763,57.7435,57.7501,14386.7468
2014-01-16 14:50:00,88.11,88.14,88.07,88.08,13031.47353147178,57.7435,57.7632,57.7173,57.7238,13031.4735
2014-01-16 14:55:00,88.06,88.08,87.98,88.02,16576.034332032104,57.7107,57.7238,57.6583,57.6845,16576.0343
2014-01-16 15:00:00,88.02,88.03,87.92,87.92,34611.593699589044,57.6845,57.6911,57.619,57.619,34611.5937
2014-01-16 15:05:00,87.91,87.95,87.88,87.9,20641.8540738513,57.6124,57.6386,57.5928,57.6059,20641.8541
2014-01-16 15:10:00,87.89,87.96,87.88,87.89,29816.01144000743,57.5993,57.6452,57.5928,57.5993,29816.0114
2014-01-16 15:15:00,87.89,87.9,87.79,87.8,40345.44205343663,57.5993,57.6059,57.5338,57.5403,40345.4421
2014-01-16 15:20:00,87.8,87.81,87.75,87.77,49623.851207844535,57.5403,57.5469,57.5076,57.5207,49623.8512
2014-01-16 15:25:00,87.77,87.98,87.77,87.98,79127.10728309664,57.5207,57.6583,57.5207,57.6583,79127.1073
2014-01-16 15:30:00,87.98,87.98,87.88,87.97,80378.12874211794,57.6583,57.6583,57.5928,57.6517,80378.1287
2014-01-16 15:35:00,87.96,88.03,87.91,88.02,96745.6594976465,57.6452,57.6911,57.6124,57.6845,96745.6595
2014-01-16 15:40:00,88.03,88.04,87.96,87.98,68701.92845791922,57.6911,57.6976,57.6452,57.6583,68701.9285
2014-01-16 15:45:00,87.98,88.01,87.9,87.96,136361.3390333207,57.6583,57.678,57.6059,57.6452,136361.339
2014-01-16 15:50:00,87.95,88.06,87.91,88.06,186402.1973941724,57.6386,57.7107,57.6124,57.7107,186402.1974
2014-01-16 15:55:00,88.06,88.1,87.98,88.03,326412.3490163051,57.7107,57.7369,57.6583,57.6911,326412.349
2014-01-17 09:30:00,88.0,88.05,87.83,87.97,547843.1472630736,57.6714,57.7042,57.56,57.6517,547843.1473
2014-01-17 09:35:00,87.92,87.96,87.81,87.9,29711.75965175566,57.619,57.6452,57.5469,57.6059,29711.7597
2014-01-17 09:40:00,87.87,87.88,87.71,87.72,31692.54362853937,57.5862,57.5928,57.4814,57.4879,31692.5436
2014-01-17 09:45:00,87.7,87.72,87.58,87.69,38468.90986490469,57.4748,57.4879,57.3962,57.4682,38468.9099
2014-01-17 09:50:00,87.67,87.74,87.63,87.67,13344.228896227103,57.4551,57.501,57.4289,57.4551,13344.2289
2014-01-17 09:55:00,87.65,87.69,87.49,87.61,26688.457792454206,57.442,57.4682,57.3372,57.4158,26688.4578
2014-01-17 10:00:00,87.59,87.61,87.48,87.51,39511.42774742244,57.4027,57.4158,57.3306,57.3503,39511.4277
2014-01-17 10:05:00,87.56,87.63,87.49,87.63,17097.293273290976,57.3831,57.4289,57.3372,57.4289,17097.2933
2014-01-17 10:10:00,87.65,87.83,87.57,87.79,27313.96852196485,57.442,57.56,57.3896,57.5338,27313.9685
2014-01-17 10:15:00,87.81,87.83,87.72,87.8,18244.062944060493,57.5469,57.56,57.4879,57.5403,18244.0629
2014-01-17 10:20:00,87.8,87.85,87.72,87.77,47851.57080756438,57.5403,57.5731,57.4879,57.5207,47851.5708
2014-01-17 10:25:00,87.8,87.85,87.71,87.72,13135.725319723551,57.5403,57.5731,57.4814,57.4879,13135.7253
2014-01-17 10:30:00,87.76,87.8,87.68,87.71,27313.96852196485,57.5141,57.5403,57.4617,57.4814,27313.9685
2014-01-17 10:35:00,87.75,87.81,87.71,87.75,22101.37910937614,57.5076,57.5469,57.4814,57.5076,22101.3791
2014-01-17 10:40:00,87.75,87.84,87.72,87.84,30754.2775342734,57.5076,57.5666,57.4879,57.5666,30754.2775
2014-01-17 10:45:00,87.83,87.85,87.78,87.79,26375.70242769888,57.56,57.5731,57.5272,57.5338,26375.7024
2014-01-17 10:50:00,87.8,87.86,87.79,87.84,27730.97567497195,57.5403,57.5797,57.5338,57.5666,27730.9757
2014-01-17 10:55:00,87.85,87.94,87.82,87.94,24082.16308615985,57.5731,57.6321,57.5534,57.6321,24082.1631
2014-01-17 11:00:00,87.93,87.97,87.88,87.93,19599.33619133356,57.6255,57.6517,57.5928,57.6255,19599.3362
2014-01-17 11:05:00,87.91,87.92,87.82,87.87,41075.20457119905,57.6124,57.619,57.5534,57.5862,41075.2046
2014-01-17 11:10:00,87.86,87.91,87.81,87.86,28356.48640448259,57.5797,57.6124,57.5469,57.5797,28356.4864
2014-01-17 11:15:00,87.86,87.98,87.85,87.98,23977.911297908075,57.5797,57.6583,57.5731,57.6583,23977.9113
2014-01-17 11:20:00,87.98,88.01,87.91,87.98,14699.502143500167,57.6583,57.678,57.6124,57.6583,14699.5021
2014-01-17 11:25:00,87.97,88.03,87.94,87.96,20641.8540738513,57.6517,57.6911,57.6321,57.6452,20641.8541
2014-01-17 11:30:00,87.98,87.99,87.9,87.91,30024.51501651098,57.6583,57.6649,57.6059,57.6124,30024.515
2014-01-17 11:35:00,87.91,87.95,87.9,87.94,45453.77967777357,57.6124,57.6386,57.6059,57.6321,45453.7797
2014-01-17 11:40:00,87.95,87.96,87.84,87.9,34715.84548784082,57.6386,57.6452,57.5666,57.6059,34715.8455
2014-01-17 11:45:00,87.89,87.91,87.85,87.85,15637.768237766137,57.5993,57.6124,57.5731,57.5731,15637.7682
2014-01-17 11:50:00,87.85,87.91,87.84,87.9,18661.07009706759,57.5731,57.6124,57.5666,57.6059,18661.0701
2014-01-17 11:55:00,87.9,88.01,87.88,87.98,14490.99856699662,57.6059,57.678,57.5928,57.6583,14490.9986
2014-01-17 12:00:00,87.99,88.03,87.9,88.01,16054.775390773231,57.6649,57.6911,57.6059,57.678,16054.7754
2014-01-17 12:05:00,88.02,88.14,88.0,88.13,27105.464945461303,57.6845,57.7632,57.6714,57.7566,27105.4649
2014-01-17 12:10:00,88.12,88.2,88.08,88.17,27209.71673371308,57.7501,57.8025,57.7238,57.7828,27209.7167
2014-01-17 12:15:00,88.15,88.21,88.1,88.11,23769.407721404525,57.7697,57.809,57.7369,57.7435,23769.4077
2014-01-17 12:20:00,88.1,88.11,87.96,87.96,16888.789696787426,57.7369,57.7435,57.6452,57.6452,16888.7897
2014-01-17 12:25:00,87.97,87.99,87.89,87.94,23977.911297908075,57.6517,57.6649,57.5993,57.6321,23977.9113
2014-01-17 12:30:00,87.95,87.95,87.85,87.87,23769.407721404525,57.6386,57.6386,57.5731,57.5862,23769.4077
2014-01-17 12:35:00,87.86,87.89,87.84,87.86,16576.034332032104,57.5797,57.5993,57.5666,57.5797,16576.0343
2014-01-17 12:40:00,87.86,87.92,87.85,87.89,13344.228896227103,57.5797,57.619,57.5731,57.5993,13344.2289
2014-01-17 12:45:00,87.87,87.97,87.86,87.95,16784.53790853565,57.5862,57.6517,57.5797,57.6386,16784.5379
2014-01-17 12:50:00,87.97,87.99,87.89,87.9,10633.682401680971,57.6517,57.6649,57.5993,57.6059,10633.6824
2014-01-17 12:55:00,87.91,87.91,87.78,87.78,18661.07009706759,57.6124,57.6124,57.5272,57.5272,18661.0701
2014-01-17 13:00:00,87.79,87.81,87.76,87.77,17201.54506154275,57.5338,57.5469,57.5141,57.5207,17201.5451
2014-01-17 13:05:00,87.79,87.79,87.68,87.68,26271.450639447103,57.5338,57.5338,57.4617,57.4617,26271.4506
2014-01-17 13:10:00,87.71,87.71,87.62,87.66,13969.739625737748,57.4814,57.4814,57.4224,57.4486,13969.7396
2014-01-17 13:15:00,87.65,87.76,87.6,87.75,23977.911297908075,57.442,57.5141,57.4093,57.5076,23977.9113
2014-01-17 13:20:00,87.75,87.79,87.71,87.72,15742.02002601791,57.5076,57.5338,57.4814,57.4879,15742.02
2014-01-17 13:25:00,87.71,87.81,87.7,87.72,16367.530755528556,57.4814,57.5469,57.4748,57.4879,16367.5308
2014-01-17 13:30:00,87.71,87.76,87.69,87.73,21892.87553287259,57.4814,57.5141,57.4682,57.4945,21892.8755
2014-01-17 13:35:00,87.73,87.75,87.66,87.69,17514.300426298072,57.4945,57.5076,57.4486,57.4682,17514.3004
2014-01-17 13:40:00,87.7,87.71,87.67,87.69,23143.89699189388,57.4748,57.4814,57.4551,57.4682,23143.897
2014-01-17 13:45:00,87.68,87.68,87.63,87.66,14908.005720003715,57.4617,57.4617,57.4289,57.4486,14908.0057
2014-01-17 13:50:00,87.64,87.66,87.59,87.61,40970.95278294728,57.4355,57.4486,57.4027,57.4158,40970.9528
2014-01-17 13:55:00,87.61,87.69,87.61,87.69,25228.932756929367,57.4158,57.4682,57.4158,57.4682,25228.9328
2014-01-17 14:00:00,87.69,87.71,87.64,87.65,12614.466378464684,57.4682,57.4814,57.4355,57.442,12614.4664
2014-01-17 14:05:00,87.66,87.67,87.62,87.64,17722.804002801622,57.4486,57.4551,57.4224,57.4355,17722.804
2014-01-17 14:10:00,87.65,87.7,87.61,87.67,22101.37910937614,57.442,57.4748,57.4158,57.4551,22101.3791
2014-01-17 14:15:00,87.67,87.68,87.63,87.66,13969.739625737748,57.4551,57.4617,57.4289,57.4486,13969.7396
2014-01-17 14:20:00,87.66,87.68,87.62,87.64,15742.02002601791,57.4486,57.4617,57.4224,57.4355,15742.02
2014-01-17 14:25:00,87.64,87.67,87.61,87.63,27001.213157209528,57.4355,57.4551,57.4158,57.4289,27001.2132
2014-01-17 14:30:00,87.63,87.64,87.59,87.61,22205.630897627914,57.4289,57.4355,57.4027,57.4158,22205.6309
2014-01-17 14:35:00,87.62,87.62,87.54,87.55,29816.01144000743,57.4224,57.4224,57.3699,57.3765,29816.0114
2014-01-17 14:40:00,87.55,87.56,87.51,87.53,26062.94706294356,57.3765,57.3831,57.3503,57.3634,26062.9471
2014-01-17 14:45:00,87.55,87.6,87.52,87.57,26792.709580705978,57.3765,57.4093,57.3568,57.3896,26792.7096
2014-01-17 14:50:00,87.57,87.58,87.55,87.57,29086.248922245013,57.3896,57.3962,57.3765,57.3896,29086.2489
2014-01-17 14:55:00,87.58,87.59,87.52,87.58,65887.13017512132,57.3962,57.4027,57.3568,57.3962,65887.1302
2014-01-17 15:00:00,87.57,87.59,87.51,87.52,52959.90843190131,57.3896,57.4027,57.3503,57.3568,52959.9084
2014-01-17 15:05:00,87.51,87.52,87.37,87.38,44307.01000700405,57.3503,57.3568,57.2585,57.2651,44307.01
2014-01-17 15:10:00,87.39,87.4,87.32,87.34,29920.26322825921,57.2716,57.2782,57.2258,57.2389,29920.2632
2014-01-17 15:15:00,87.33,87.34,87.27,87.31,51396.1316081247,57.2323,57.2389,57.193,57.2192,51396.1316
2014-01-17 15:20:00,87.31,87.31,87.23,87.26,65470.12302211423,57.2192,57.2192,57.1668,57.1864,65470.123
2014-01-17 15:25:00,87.25,87.28,87.21,87.21,31379.788263784045,57.1799,57.1996,57.1537,57.1537,31379.7883
2014-01-17 15:30:00,87.21,87.24,87.08,87.1,67346.65521064616,57.1537,57.1733,57.0685,57.0816,67346.6552
2014-01-17 15:35:00,87.1,87.11,87.06,87.07,64323.353351344704,57.0816,57.0881,57.0554,57.0619,64323.3534
2014-01-17 15:40:00,87.07,87.07,86.94,86.99,95703.14161512876,57.0619,57.0619,56.9767,57.0095,95703.1416
2014-01-17 15:45:00,86.99,87.03,86.96,86.96,153250.12873010812,57.0095,57.0357,56.9898,56.9898,153250.1287
2014-01-17 15:50:00,86.97,87.08,86.94,86.96,175977.0185689949,56.9964,57.0685,56.9767,56.9898,175977.0186
2014-01-17 15:55:00,86.96,86.99,86.86,86.88,334752.49207644706,56.9898,57.0095,56.9243,56.9374,334752.4921
2014-01-21 09:30:00,87.5,87.79,87.05,87.44,126144.66378464682,57.3437,57.5338,57.0488,57.3044,126144.6638
2014-01-21 09:35:00,87.52,87.52,86.96,87.07,35237.104429099694,57.3568,57.3568,56.9898,57.0619,35237.1044
2014-01-21 09:40:00,87.13,87.37,87.1,87.32,33256.32045231598,57.1012,57.2585,57.0816,57.2258,33256.3205
2014-01-21 09:45:00,87.33,87.33,86.99,87.15,55253.44777344035,57.2323,57.2323,57.0095,57.1144,55253.4478
2014-01-21 09:50:00,87.19,87.26,87.12,87.18,25854.44348644001,57.1406,57.1864,57.0947,57.134,25854.4435
2014-01-21 09:55:00,87.18,87.18,86.87,87.17,57651.23890323116,57.134,57.134,56.9309,57.1275,57651.2389
2014-01-21 10:00:00,87.14,87.14,86.86,86.92,49728.10299609631,57.1078,57.1078,56.9243,56.9636,49728.103
2014-01-21 10:05:00,86.9,86.94,86.71,86.79,107275.0901110757,56.9505,56.9767,56.826,56.8784,107275.0901
2014-01-21 10:10:00,86.78,86.81,86.63,86.79,75165.53932952923,56.8719,56.8915,56.7736,56.8784,75165.5393
2014-01-21 10:15:00,86.79,86.81,86.61,86.65,41596.46351245792,56.8784,56.8915,56.7605,56.7867,41596.4635
2014-01-21 10:20:00,86.65,86.68,86.57,86.66,56295.96565595809,56.7867,56.8063,56.7342,56.7932,56295.9657
2014-01-21 10:25:00,86.65,86.82,86.62,86.76,45870.78683078066,56.7867,56.8981,56.767,56.8588,45870.7868
2014-01-21 10:30:00,86.75,86.86,86.71,86.85,17514.300426298072,56.8522,56.9243,56.826,56.9177,17514.3004
2014-01-21 10:35:00,86.83,86.9,86.8,86.84,33569.0758170713,56.9046,56.9505,56.885,56.9112,33569.0758
2014-01-21 10:40:00,86.84,86.93,86.83,86.89,109047.37051135584,56.9112,56.9702,56.9046,56.944,109047.3705
2014-01-21 10:45:00,86.9,86.94,86.82,86.85,29503.25607525211,56.9505,56.9767,56.8981,56.9177,29503.2561
2014-01-21 10:50:00,86.85,86.87,86.75,86.85,18869.573673571136,56.9177,56.9309,56.8522,56.9177,18869.5737
2014-01-21 10:55:00,86.85,86.9,86.83,86.83,23873.6595096563,56.9177,56.9505,56.9046,56.9046,23873.6595
2014-01-21 11:00:00,86.82,86.86,86.79,86.83,24707.673815670496,56.8981,56.9243,56.8784,56.9046,24707.6738
2014-01-21 11:05:00,86.82,86.9,86.65,86.65,26479.954215950656,56.8981,56.9505,56.7867,56.7867,26479.9542
2014-01-21 11:10:00,86.65,86.66,86.43,86.45,43890.00285399696,56.7867,56.7932,56.6425,56.6556,43890.0029
2014-01-21 11:15:00,86.45,86.53,86.38,86.46,32735.06151105712,56.6556,56.708,56.6097,56.6622,32735.0615
2014-01-21 11:20:00,86.45,86.49,86.41,86.44,38260.40628840114,56.6556,56.6818,56.6294,56.6491,38260.4063
2014-01-21 11:25:00,86.44,86.5,86.43,86.48,32318.054358050013,56.6491,56.6884,56.6425,56.6753,32318.0544
2014-01-21 11:30:00,86.47,86.5,86.42,86.48,53585.41916141196,56.6687,56.6884,56.6359,56.6753,53585.4192
2014-01-21 11:35:00,86.48,86.5,86.42,86.44,36383.87409986921,56.6753,56.6884,56.6359,56.6491,36383.8741
2014-01-21 11:40:00,86.45,86.47,86.26,86.27,93305.35048533794,56.6556,56.6687,56.5311,56.5376,93305.3505
2014-01-21 11:45:00,86.28,86.3,86.17,86.2,60257.53360952551,56.5442,56.5573,56.4721,56.4918,60257.5336
2014-01-21 11:50:00,86.2,86.2,85.83,85.87,127395.68524366812,56.4918,56.4918,56.2493,56.2755,127395.6852
2014-01-21 11:55:00,85.87,85.91,85.73,85.87,100185.96850995504,56.2755,56.3017,56.1837,56.2755,100185.9685
2014-01-21 12:00:00,85.86,86.02,85.86,85.98,92471.33617932376,56.2689,56.3738,56.2689,56.3476,92471.3362
2014-01-21 12:05:00,85.98,85.99,85.89,85.96,68180.66951666035,56.3476,56.3541,56.2886,56.3345,68180.6695
2014-01-21 12:10:00,85.97,86.02,85.96,86.01,41387.95993595437,56.341,56.3738,56.3345,56.3672,41387.9599
2014-01-21 12:15:00,86.01,86.08,86.01,86.08,33986.0829700784,56.3672,56.4131,56.3672,56.4131,33986.083
2014-01-21 12:20:00,86.08,86.17,86.07,86.11,42326.22603022034,56.4131,56.4721,56.4066,56.4328,42326.226
2014-01-21 12:25:00,86.13,86.13,85.99,85.99,63906.34619833761,56.4459,56.4459,56.3541,56.3541,63906.3462
2014-01-21 12:30:00,86.01,86.18,86.0,86.0,32213.80256979824,56.3672,56.4787,56.3607,56.3607,32213.8026
2014-01-21 12:35:00,86.0,86.03,85.98,86.01,18869.573673571136,56.3607,56.3804,56.3476,56.3672,18869.5737
2014-01-21 12:40:00,86.03,86.14,86.01,86.03,48894.08869008212,56.3804,56.4524,56.3672,56.3804,48894.0887
2014-01-21 12:45:00,86.03,86.07,86.0,86.04,27418.220310216624,56.3804,56.4066,56.3607,56.3869,27418.2203
2014-01-21 12:50:00,86.04,86.1,86.02,86.02,21684.371956369043,56.3869,56.4262,56.3738,56.3738,21684.372
2014-01-21 12:55:00,86.01,86.09,86.0,86.09,33881.83118182663,56.3672,56.4197,56.3607,56.4197,33881.8312
2014-01-21 13:00:00,86.08,86.2,86.04,86.18,27626.72388672017,56.4131,56.4918,56.3869,56.4787,27626.7239
2014-01-21 13:05:00,86.17,86.17,86.04,86.06,31379.788263784045,56.4721,56.4721,56.3869,56.4,31379.7883
2014-01-21 13:10:00,86.05,86.07,86.01,86.04,28147.982827979045,56.3935,56.4066,56.3672,56.3869,28147.9828
2014-01-21 13:15:00,86.04,86.05,86.02,86.02,24499.170239166942,56.3869,56.3935,56.3738,56.3738,24499.1702
2014-01-21 13:20:00,86.02,86.02,85.96,85.99,28981.99713399324,56.3738,56.3738,56.3345,56.3541,28981.9971
2014-01-21 13:25:00,85.99,86.05,85.98,86.03,30962.78111077695,56.3541,56.3935,56.3476,56.3804,30962.7811
2014-01-21 13:30:00,86.04,86.22,86.02,86.22,28773.493557489688,56.3869,56.5049,56.3738,56.5049,28773.4936
2014-01-21 13:35:00,86.23,86.34,86.23,86.32,36383.87409986921,56.5114,56.5835,56.5114,56.5704,36383.8741
2014-01-21 13:40:00,86.32,86.32,86.23,86.25,63280.83546882696,56.5704,56.5704,56.5114,56.5245,63280.8355
2014-01-21 13:45:00,86.24,86.29,86.22,86.28,38677.41344140824,56.518,56.5507,56.5049,56.5442,38677.4134
2014-01-21 13:50:00,86.26,86.29,86.22,86.24,40658.19741819195,56.5311,56.5507,56.5049,56.518,40658.1974
2014-01-21 13:55:00,86.25,86.26,86.21,86.23,41596.46351245792,56.5245,56.5311,56.4983,56.5114,41596.4635
2014-01-21 14:00:00,86.22,86.28,86.19,86.27,25437.43633343292,56.5049,56.5442,56.4852,56.5376,25437.4363
2014-01-21 14:05:00,86.26,86.3,86.26,86.3,95703.14161512876,56.5311,56.5573,56.5311,56.5573,95703.1416
2014-01-21 14:10:00,86.29,86.3,86.18,86.2,28981.99713399324,56.5507,56.5573,56.4787,56.4918,28981.9971
2014-01-21 14:15:00,86.21,86.26,86.19,86.23,41492.21172420615,56.4983,56.5311,56.4852,56.5114,41492.2117
2014-01-21 14:20:00,86.21,86.22,86.08,86.15,44202.75821875228,56.4983,56.5049,56.4131,56.459,44202.7582
2014-01-21 14:25:00,86.15,86.24,86.1,86.2,27522.4720984684,56.459,56.518,56.4262,56.4918,27522.4721
2014-01-21 14:30:00,86.2,86.23,86.2,86.22,32839.31329930889,56.4918,56.5114,56.4918,56.5049,32839.3133
2014-01-21 14:35:00,86.22,86.32,86.22,86.26,45036.77252476647,56.5049,56.5704,56.5049,56.5311,45036.7725
2014-01-21 14:40:00,86.26,86.27,86.23,86.25,30024.51501651098,56.5311,56.5376,56.5114,56.5245,30024.515
2014-01-21 14:45:00,86.24,86.25,86.13,86.14,42743.23318322744,56.518,56.5245,56.4459,56.4524,42743.2332
2014-01-21 14:50:00,86.13,86.2,86.08,86.2,49415.34763134099,56.4459,56.4918,56.4131,56.4918,49415.3476
2014-01-21 14:55:00,86.2,86.24,86.18,86.23,47851.57080756438,56.4918,56.518,56.4787,56.5114,47851.5708
2014-01-21 15:00:00,86.24,86.25,86.18,86.21,57651.23890323116,56.518,56.5245,56.4787,56.4983,57651.2389
2014-01-21 15:05:00,86.21,86.26,86.15,86.17,69744.44634043696,56.4983,56.5311,56.459,56.4721,69744.4463
2014-01-21 15:10:00,86.17,86.2,86.12,86.13,175247.25605123249,56.4721,56.4918,56.4393,56.4459,175247.2561
2014-01-21 15:15:00,86.13,86.14,86.04,86.06,49206.84405483744,56.4459,56.4524,56.3869,56.4,49206.8441
2014-01-21 15:20:00,86.07,86.1,86.01,86.04,63906.34619833761,56.4066,56.4262,56.3672,56.3869,63906.3462
2014-01-21 15:25:00,86.05,86.06,86.0,86.01,67242.40342239439,56.3935,56.4,56.3607,56.3672,67242.4034
2014-01-21 15:30:00,86.02,86.04,86.0,86.04,125102.14590212908,56.3738,56.3869,56.3607,56.3869,125102.1459
2014-01-21 15:35:00,86.04,86.17,86.03,86.16,144805.7338817144,56.3869,56.4721,56.3804,56.4656,144805.7339
2014-01-21 15:40:00,86.17,86.28,86.15,86.27,89031.0271670152,56.4721,56.5442,56.459,56.5376,89031.0272
2014-01-21 15:45:00,86.27,86.29,86.1,86.14,149497.06435304426,56.5376,56.5507,56.4262,56.4524,149497.0644
2014-01-21 15:50:00,86.14,86.19,86.13,86.18,122495.85119583474,56.4524,56.4852,56.4459,56.4787,122495.8512
2014-01-21 15:55:00,86.19,86.3,86.17,86.29,193178.56363053765,56.4852,56.5573,56.4721,56.5507,193178.5636
2014-01-22 09:30:00,86.83,87.18,86.65,86.76,108838.86693485233,56.9046,57.134,56.7867,56.8588,108838.8669
2014-01-22 09:35:00,86.72,86.81,86.39,86.39,77250.57509456472,56.8326,56.8915,56.6163,56.6163,77250.5751
2014-01-22 09:40:00,86.39,86.43,86.17,86.19,53272.66379665664,56.6163,56.6425,56.4721,56.4852,53272.6638
2014-01-22 09:45:00,86.19,86.43,86.19,86.35,42951.736759730986,56.4852,56.6425,56.4852,56.5901,42951.7368
2014-01-22 09:50:00,86.33,86.34,85.99,86.09,43472.99570098986,56.577,56.5835,56.3541,56.4197,43472.9957
2014-01-22 09:55:00,86.1,86.14,86.04,86.05,29086.248922245013,56.4262,56.4524,56.3869,56.3935,29086.2489
2014-01-22 10:00:00,86.05,86.14,86.03,86.08,37426.39198238695,56.3935,56.4524,56.3804,56.4131,37426.392
2014-01-22 10:05:00,86.08,86.23,86.03,86.2,48372.82974882325,56.4131,56.5114,56.3804,56.4918,48372.8297
2014-01-22 10:10:00,86.2,86.2,86.13,86.17,39302.92417091889,56.4918,56.4918,56.4459,56.4721,39302.9242
2014-01-22 10:15:00,86.17,86.23,86.11,86.23,44202.75821875228,56.4721,56.5114,56.4328,56.5114,44202.7582
2014-01-22 10:20:00,86.22,86.28,86.17,86.26,53793.92273791551,56.5049,56.5442,56.4721,56.5311,53793.9227
2014-01-22 10:25:00,86.26,86.5,86.25,86.47,43681.49927749341,56.5311,56.6884,56.5245,56.6687,43681.4993
2014-01-22 10:30:00,86.52,86.52,86.4,86.41,26896.96136895776,56.7015,56.7015,56.6228,56.6294,26896.9614
2014-01-22 10:35:00,86.41,86.43,86.31,86.34,29711.75965175566,56.6294,56.6425,56.5639,56.5835,29711.7597
2014-01-22 10:40:00,86.34,86.37,86.18,86.21,33986.0829700784,56.5835,56.6032,56.4787,56.4983,33986.083
2014-01-22 10:45:00,86.22,86.22,86.13,86.16,31275.53647553227,56.5049,56.5049,56.4459,56.4656,31275.5365
2014-01-22 10:50:00,86.15,86.19,86.1,86.11,40345.44205343663,56.459,56.4852,56.4262,56.4328,40345.4421
2014-01-22 10:55:00,86.11,86.32,86.1,86.32,38885.917017911794,56.4328,56.5704,56.4262,56.5704,38885.917
2014-01-22 11:00:00,86.33,86.44,86.32,86.43,58172.497844490026,56.577,56.6491,56.5704,56.6425,58172.4978
2014-01-22 11:05:00,86.44,86.5,86.41,86.47,31796.79541679114,56.6491,56.6884,56.6294,56.6687,31796.7954
2014-01-22 11:10:00,86.47,86.53,86.45,86.49,23769.407721404525,56.6687,56.708,56.6556,56.6818,23769.4077
2014-01-22 11:15:00,86.5,86.52,86.38,86.43,24186.414874411625,56.6884,56.7015,56.6097,56.6425,24186.4149
2014-01-22 11:20:00,86.43,86.51,86.36,86.47,52021.64233763534,56.6425,56.6949,56.5966,56.6687,52021.6423
2014-01-22 11:25:00,86.47,86.57,86.45,86.55,73810.26608225616,56.6687,56.7342,56.6556,56.7211,73810.2661
2014-01-22 11:30:00,86.55,86.64,86.54,86.58,35341.356217351466,56.7211,56.7801,56.7146,56.7408,35341.3562
2014-01-22 11:35:00,86.59,86.63,86.53,86.56,40970.95278294728,56.7474,56.7736,56.708,56.7277,40970.9528
2014-01-22 11:40:00,86.55,86.66,86.54,86.64,32526.557934553563,56.7211,56.7932,56.7146,56.7801,32526.5579
2014-01-22 11:45:00,86.65,86.75,86.64,86.67,25437.43633343292,56.7867,56.8522,56.7801,56.7998,25437.4363
2014-01-22 11:50:00,86.66,86.7,86.63,86.68,28981.99713399324,56.7932,56.8194,56.7736,56.8063,28981.9971
2014-01-22 11:55:00,86.68,86.78,86.68,86.75,29399.00428700033,56.8063,56.8719,56.8063,56.8522,29399.0043
2014-01-22 12:00:00,86.76,86.81,86.75,86.78,26688.457792454206,56.8588,56.8915,56.8522,56.8719,26688.4578
2014-01-22 12:05:00,86.79,86.86,86.78,86.85,26271.450639447103,56.8784,56.9243,56.8719,56.9177,26271.4506
2014-01-22 12:10:00,86.84,87.09,86.82,87.09,44828.26894826292,56.9112,57.075,56.8981,57.075,44828.2689
2014-01-22 12:15:00,87.09,87.24,87.09,87.23,56295.96565595809,57.075,57.1733,57.075,57.1668,56295.9657
2014-01-22 12:20:00,87.23,87.27,87.22,87.27,66304.13732812842,57.1668,57.193,57.1602,57.193,66304.1373
2014-01-22 12:25:00,87.26,87.34,87.26,87.31,52542.90127889421,57.1864,57.2389,57.1864,57.2192,52542.9013
2014-01-22 12:30:00,87.29,87.32,87.24,87.31,76625.06436505406,57.2061,57.2258,57.1733,57.2192,76625.0644
2014-01-22 12:35:00,87.31,87.32,87.28,87.29,34090.33475833017,57.2192,57.2258,57.1996,57.2061,34090.3348
2014-01-22 12:40:00,87.29,87.51,87.29,87.5,88614.0200140081,57.2061,57.3503,57.2061,57.3437,88614.02
2014-01-22 12:45:00,87.49,87.56,87.42,87.46,48998.34047833389,57.3372,57.3831,57.2913,57.3175,48998.3405
2014-01-22 12:50:00,87.46,87.46,87.37,87.38,29294.75249874856,57.3175,57.3175,57.2585,57.2651,29294.7525
2014-01-22 12:55:00,87.36,87.41,87.35,87.41,33152.06866406421,57.252,57.2847,57.2454,57.2847,33152.0687
2014-01-22 13:00:00,87.42,87.42,87.25,87.25,26896.96136895776,57.2913,57.2913,57.1799,57.1799,26896.9614
2014-01-22 13:05:00,87.25,87.38,87.22,87.38,43577.24748924163,57.1799,57.2651,57.1602,57.2651,43577.2475
2014-01-22 13:10:00,87.38,87.52,87.38,87.5,39824.18311217776,57.2651,57.3568,57.2651,57.3437,39824.1831
2014-01-22 13:15:00,87.5,87.5,87.4,87.48,42117.72245371679,57.3437,57.3437,57.2782,57.3306,42117.7225
2014-01-22 13:20:00,87.49,87.5,87.47,87.48,20120.59513259243,57.3372,57.3437,57.3241,57.3306,20120.5951
2014-01-22 13:25:00,87.49,87.53,87.48,87.5,31171.2846872805,57.3372,57.3634,57.3306,57.3437,31171.2847
2014-01-22 13:30:00,87.49,87.49,87.38,87.38,47643.06723106083,57.3372,57.3372,57.2651,57.2651,47643.0672
2014-01-22 13:35:00,87.38,87.38,87.19,87.2,65261.61944561068,57.2651,57.2651,57.1406,57.1471,65261.6194
2014-01-22 13:40:00,87.2,87.36,87.19,87.36,47017.55650155018,57.1471,57.252,57.1406,57.252,47017.5565
2014-01-22 13:45:00,87.36,87.38,87.25,87.29,32318.054358050013,57.252,57.2651,57.1799,57.2061,32318.0544
2014-01-22 13:50:00,87.29,87.29,87.2,87.24,32735.06151105712,57.2061,57.2061,57.1471,57.1733,32735.0615
2014-01-22 13:55:00,87.24,87.3,87.21,87.27,40866.7009946955,57.1733,57.2127,57.1537,57.193,40866.701
2014-01-22 14:00:00,87.27,87.34,87.27,87.34,45245.27610127002,57.193,57.2389,57.193,57.2389,45245.2761
2014-01-22 14:05:00,87.34,87.39,87.33,87.38,26896.96136895776,57.2389,57.2716,57.2323,57.2651,26896.9614
2014-01-22 14:10:00,87.38,87.4,87.36,87.38,14178.243202241296,57.2651,57.2782,57.252,57.2651,14178.2432
2014-01-22 14:15:00,87.38,87.42,87.35,87.42,29399.00428700033,57.2651,57.2913,57.2454,57.2913,29399.0043
2014-01-22 14:20:00,87.42,87.47,87.39,87.44,27730.97567497195,57.2913,57.3241,57.2716,57.3044,27730.9757
2014-01-22 14:25:00,87.43,87.45,87.4,87.41,26375.70242769888,57.2979,57.311,57.2782,57.2847,26375.7024
2014-01-22 14:30:00,87.43,87.51,87.4,87.5,40553.94562994018,57.2979,57.3503,57.2782,57.3437,40553.9456
2014-01-22 14:35:00,87.5,87.5,87.46,87.48,20746.105862103075,57.3437,57.3437,57.3175,57.3306,20746.1059
2014-01-22 14:40:00,87.47,87.52,87.46,87.49,26062.94706294356,57.3241,57.3568,57.3175,57.3372,26062.9471
2014-01-22 14:45:00,87.47,87.47,87.37,87.38,23352.40056839743,57.3241,57.3241,57.2585,57.2651,23352.4006
2014-01-22 14:50:00,87.38,87.39,87.31,87.34,25333.18454518114,57.2651,57.2716,57.2192,57.2389,25333.1845
2014-01-22 14:55:00,87.34,87.49,87.31,87.49,50145.110149103406,57.2389,57.3372,57.2192,57.3372,50145.1101
2014-01-22 15:00:00,87.49,87.54,87.47,87.48,32005.29899329469,57.3372,57.3699,57.3241,57.3306,32005.299
2014-01-22 15:05:00,87.48,87.51,87.43,87.45,38781.665229660015,57.3306,57.3503,57.2979,57.311,38781.6652
2014-01-22 15:10:00,87.44,87.52,87.39,87.43,34611.593699589044,57.3044,57.3568,57.2716,57.2979,34611.5937
2014-01-22 15:15:00,87.43,87.46,87.4,87.44,35028.600852596144,57.2979,57.3175,57.2782,57.3044,35028.6009
2014-01-22 15:20:00,87.45,87.49,87.42,87.47,48477.08153707502,57.311,57.3372,57.2913,57.3241,48477.0815
2014-01-22 15:25:00,87.48,87.48,87.42,87.45,49206.84405483744,57.3306,57.3306,57.2913,57.311,49206.8441
2014-01-22 15:30:00,87.45,87.45,87.38,87.41,63072.33189232341,57.311,57.311,57.2651,57.2847,63072.3319
2014-01-22 15:35:00,87.4,87.53,87.4,87.52,55670.45492644744,57.2782,57.3634,57.2782,57.3568,55670.4549
2014-01-22 15:40:00,87.53,87.54,87.38,87.38,69535.94276393342,57.3634,57.3699,57.2651,57.2651,69535.9428
2014-01-22 15:45:00,87.39,87.43,87.34,87.35,89135.27895526697,57.2716,57.2979,57.2389,57.2454,89135.279
2014-01-22 15:50:00,87.34,87.38,87.3,87.32,100707.22745121393,57.2389,57.2651,57.2127,57.2258,100707.2275
2014-01-22 15:55:00,87.31,87.33,87.2,87.24,153041.62515360455,57.2192,57.2323,57.1471,57.1733,153041.6252
2014-01-23 09:30:00,86.96,86.96,86.56,86.82,94243.61657960391,56.9898,56.9898,56.7277,56.8981,94243.6166
2014-01-23 09:35:00,86.77,86.9,86.67,86.71,52647.15306714599,56.8653,56.9505,56.7998,56.826,52647.1531
2014-01-23 09:40:00,86.72,86.85,86.67,86.75,108734.61514660052,56.8326,56.9177,56.7998,56.8522,108734.6151
2014-01-23 09:45:00,86.77,86.82,86.61,86.61,60257.53360952551,56.8653,56.8981,56.7605,56.7605,60257.5336
2014-01-23 09:50:00,86.65,86.65,86.41,86.52,71829.48210547245,56.7867,56.7867,56.6294,56.7015,71829.4821
2014-01-23 09:55:00,86.53,86.57,86.41,86.42,47955.82259581615,56.708,56.7342,56.6294,56.6359,47955.8226
2014-01-23 10:00:00,86.42,86.59,86.39,86.49,71308.22316421357,56.6359,56.7474,56.6163,56.6818,71308.2232
2014-01-23 10:05:00,86.48,86.71,86.46,86.64,79961.12158911084,56.6753,56.826,56.6622,56.7801,79961.1216
2014-01-23 10:10:00,86.64,86.67,86.54,86.56,55357.69956169212,56.7801,56.7998,56.7146,56.7277,55357.6996
2014-01-23 10:15:00,86.55,86.65,86.51,86.65,42638.981394975664,56.7211,56.7867,56.6949,56.7867,42638.9814
2014-01-23 10:20:00,86.66,86.81,86.6,86.79,90490.55220254004,56.7932,56.8915,56.7539,56.8784,90490.5522
2014-01-23 10:25:00,86.78,86.8,86.59,86.66,58693.7567857489,56.8719,56.885,56.7474,56.7932,58693.7568
2014-01-23 10:30:00,86.66,86.73,86.59,86.67,55253.44777344035,56.7932,56.8391,56.7474,56.7998,55253.4478
2014-01-23 10:35:00,86.67,86.69,86.6,86.62,41492.21172420615,56.7998,56.8129,56.7539,56.767,41492.2117
2014-01-23 10:40:00,86.64,86.66,86.43,86.48,36905.13304112808,56.7801,56.7932,56.6425,56.6753,36905.133
2014-01-23 10:45:00,86.49,86.49,86.41,86.48,36488.12588812099,56.6818,56.6818,56.6294,56.6753,36488.1259
2014-01-23 10:50:00,86.49,86.52,86.34,86.38,47017.55650155018,56.6818,56.7015,56.5835,56.6097,47017.5565
2014-01-23 10:55:00,86.38,86.41,86.28,86.32,47121.80828980196,56.6097,56.6294,56.5442,56.5704,47121.8083
2014-01-23 11:00:00,86.3,86.34,86.23,86.34,35654.11158210679,56.5573,56.5835,56.5114,56.5835,35654.1116
2014-01-23 11:05:00,86.35,86.41,86.28,86.39,37217.8884058834,56.5901,56.6294,56.5442,56.6163,37217.8884
2014-01-23 11:10:00,86.4,86.46,86.33,86.39,35758.363370358566,56.6228,56.6622,56.577,56.6163,35758.3634
2014-01-23 11:15:00,86.41,86.5,86.4,86.47,35654.11158210679,56.6294,56.6884,56.6228,56.6687,35654.1116
2014-01-23 11:20:00,86.44,86.5,86.41,86.45,42743.23318322744,56.6491,56.6884,56.6294,56.6556,42743.2332
2014-01-23 11:25:00,86.45,86.55,86.45,86.49,29816.01144000743,56.6556,56.7211,56.6556,56.6818,29816.0114
2014-01-23 11:30:00,86.49,86.54,86.43,86.45,46496.297560291314,56.6818,56.7146,56.6425,56.6556,46496.2976
2014-01-23 11:35:00,86.44,86.49,86.4,86.49,42847.484971479214,56.6491,56.6818,56.6228,56.6818,42847.485
2014-01-23 11:40:00,86.49,86.58,86.46,86.58,36905.13304112808,56.6818,56.7408,56.6622,56.7408,36905.133
2014-01-23 11:45:00,86.58,86.64,86.53,86.56,39928.434900429536,56.7408,56.7801,56.708,56.7277,39928.4349
2014-01-23 11:50:00,86.56,86.6,86.5,86.54,34611.593699589044,56.7277,56.7539,56.6884,56.7146,34611.5937
2014-01-23 11:55:00,86.54,86.59,86.5,86.57,42326.22603022034,56.7146,56.7474,56.6884,56.7342,42326.226
2014-01-23 12:00:00,86.56,86.58,86.53,86.56,35966.86694686212,56.7277,56.7408,56.708,56.7277,35966.8669
2014-01-23 12:05:00,86.57,86.59,86.45,86.45,35654.11158210679,56.7342,56.7474,56.6556,56.6556,35654.1116
2014-01-23 12:10:00,86.45,86.45,86.4,86.41,47747.3190193126,56.6556,56.6556,56.6228,56.6294,47747.319
2014-01-23 12:15:00,86.41,86.46,86.37,86.44,26688.457792454206,56.6294,56.6622,56.6032,56.6491,26688.4578
2014-01-23 12:20:00,86.44,86.45,86.27,86.29,33047.81687581243,56.6491,56.6556,56.5376,56.5507,33047.8169
2014-01-23 12:25:00,86.3,86.32,86.24,86.27,45036.77252476647,56.5573,56.5704,56.518,56.5376,45036.7725
2014-01-23 12:30:00,86.26,86.28,86.2,86.22,33464.82402881953,56.5311,56.5442,56.4918,56.5049,33464.824
2014-01-23 12:35:00,86.22,86.27,86.22,86.26,27209.71673371308,56.5049,56.5376,56.5049,56.5311,27209.7167
2014-01-23 12:40:00,86.26,86.33,86.25,86.26,34090.33475833017,56.5311,56.577,56.5245,56.5311,34090.3348
2014-01-23 12:45:00,86.27,86.28,86.23,86.26,28877.745345741463,56.5376,56.5442,56.5114,56.5311,28877.7453
2014-01-23 12:50:00,86.26,86.27,86.19,86.2,36279.62231161744,56.5311,56.5376,56.4852,56.4918,36279.6223
2014-01-23 12:55:00,86.2,86.24,86.16,86.22,46809.05292504664,56.4918,56.518,56.4656,56.5049,46809.0529
2014-01-23 13:00:00,86.21,86.26,86.18,86.24,45975.03861903244,56.4983,56.5311,56.4787,56.518,45975.0386
2014-01-23 13:05:00,86.24,86.28,86.19,86.19,32630.809722805338,56.518,56.5442,56.4852,56.4852,32630.8097
2014-01-23 13:10:00,86.19,86.2,86.02,86.03,45036.77252476647,56.4852,56.4918,56.3738,56.3804,45036.7725
2014-01-23 13:15:00,86.04,86.08,86.0,86.04,35862.61515861034,56.3869,56.4131,56.3607,56.3869,35862.6152
2014-01-23 13:20:00,86.02,86.15,86.02,86.03,39928.434900429536,56.3738,56.459,56.3738,56.3804,39928.4349
2014-01-23 13:25:00,86.03,86.06,85.94,85.94,39615.67953567421,56.3804,56.4,56.3214,56.3214,39615.6795
2014-01-23 13:30:00,85.95,85.95,85.85,85.88,62029.81400980567,56.3279,56.3279,56.2624,56.2821,62029.814
2014-01-23 13:35:00,85.88,85.92,85.81,85.84,62759.57652756809,56.2821,56.3083,56.2362,56.2558,62759.5765
2014-01-23 13:40:00,85.86,85.9,85.78,85.8,46913.30471329841,56.2689,56.2952,56.2165,56.2296,46913.3047
2014-01-23 13:45:00,85.8,85.85,85.59,85.6,76520.81257680229,56.2296,56.2624,56.092,56.0986,76520.8126
2014-01-23 13:50:00,85.59,85.75,85.57,85.57,59944.77824477019,56.092,56.1969,56.0789,56.0789,59944.7782
2014-01-23 13:55:00,85.58,85.64,85.53,85.54,38677.41344140824,56.0854,56.1248,56.0527,56.0592,38677.4134
2014-01-23 14:00:00,85.55,85.7,85.54,85.63,40449.69384168841,56.0658,56.1641,56.0592,56.1182,40449.6938
2014-01-23 14:05:00,85.64,85.69,85.63,85.67,35862.61515861034,56.1248,56.1575,56.1182,56.1444,35862.6152
2014-01-23 14:10:00,85.67,85.79,85.67,85.75,35341.356217351466,56.1444,56.2231,56.1444,56.1969,35341.3562
2014-01-23 14:15:00,85.75,85.77,85.71,85.72,30754.2775342734,56.1969,56.21,56.1706,56.1772,30754.2775
2014-01-23 14:20:00,85.72,85.73,85.64,85.69,44515.5135835076,56.1772,56.1837,56.1248,56.1575,44515.5136
2014-01-23 14:25:00,85.68,85.72,85.66,85.69,58172.497844490026,56.151,56.1772,56.1379,56.1575,58172.4978
2014-01-23 14:30:00,85.7,85.73,85.64,85.69,23039.645203642107,56.1641,56.1837,56.1248,56.1575,23039.6452
2014-01-23 14:35:00,85.69,85.7,85.63,85.69,17410.048638046297,56.1575,56.1641,56.1182,56.1575,17410.0486
2014-01-23 14:40:00,85.68,85.7,85.65,85.69,28252.234616230817,56.151,56.1641,56.1313,56.1575,28252.2346
2014-01-23 14:45:00,85.69,85.73,85.66,85.7,43681.49927749341,56.1575,56.1837,56.1379,56.1641,43681.4993
2014-01-23 14:50:00,85.68,85.72,85.66,85.72,29086.248922245013,56.151,56.1772,56.1379,56.1772,29086.2489
2014-01-23 14:55:00,85.72,85.79,85.71,85.74,75791.05005903987,56.1772,56.2231,56.1706,56.1903,75791.0501
2014-01-23 15:00:00,85.74,85.78,85.71,85.75,23039.645203642107,56.1903,56.2165,56.1706,56.1969,23039.6452
2014-01-23 15:05:00,85.75,85.78,85.69,85.7,34611.593699589044,56.1969,56.2165,56.1575,56.1641,34611.5937
2014-01-23 15:10:00,85.71,85.71,85.63,85.66,30545.77395776985,56.1706,56.1706,56.1182,56.1379,30545.774
2014-01-23 15:15:00,85.65,85.67,85.58,85.64,26792.709580705978,56.1313,56.1444,56.0854,56.1248,26792.7096
2014-01-23 15:20:00,85.64,85.7,85.59,85.67,28981.99713399324,56.1248,56.1641,56.092,56.1444,28981.9971
2014-01-23 15:25:00,85.67,85.73,85.65,85.66,23977.911297908075,56.1444,56.1837,56.1313,56.1379,23977.9113
2014-01-23 15:30:00,85.68,85.7,85.61,85.7,63385.08725707874,56.151,56.1641,56.1051,56.1641,63385.0873
2014-01-23 15:35:00,85.69,85.82,85.64,85.65,92158.58081456844,56.1575,56.2427,56.1248,56.1313,92158.5808
2014-01-23 15:40:00,85.65,85.73,85.63,85.7,47017.55650155018,56.1313,56.1837,56.1182,56.1641,47017.5565
2014-01-23 15:45:00,85.71,85.79,85.7,85.71,83088.67523666407,56.1706,56.2231,56.1641,56.1706,83088.6752
2014-01-23 15:50:00,85.7,85.77,85.7,85.77,126770.17451415748,56.1641,56.21,56.1641,56.21,126770.1745
2014-01-23 15:55:00,85.77,85.84,85.7,85.76,162841.29324927137,56.21,56.2558,56.1641,56.2034,162841.2932
2014-01-24 09:30:00,85.14,85.15,84.53,84.65,132504.02286800506,55.7971,55.8036,55.3973,55.476,132504.0229
2014-01-24 09:35:00,84.65,85.1,84.6,84.99,69744.44634043696,55.476,55.7709,55.4432,55.6988,69744.4463
2014-01-24 09:40:00,84.94,85.0,84.81,84.88,47226.06007805373,55.666,55.7053,55.5808,55.6267,47226.0601
2014-01-24 09:45:00,84.86,85.02,84.76,84.98,42430.477818472114,55.6136,55.7184,55.5481,55.6922,42430.4778
2014-01-24 09:50:00,84.94,85.14,84.9,85.11,67867.91415190503,55.666,55.7971,55.6398,55.7774,67867.9142
2014-01-24 09:55:00,85.13,85.21,85.07,85.1,32839.31329930889,55.7905,55.843,55.7512,55.7709,32839.3133
2014-01-24 10:00:00,85.09,85.18,85.08,85.12,64531.856927848254,55.7643,55.8233,55.7578,55.784,64531.8569
2014-01-24 10:05:00,85.11,85.2,85.07,85.09,111340.90985289488,55.7774,55.8364,55.7512,55.7643,111340.9099
2014-01-24 10:10:00,85.1,85.12,84.79,84.79,70474.20885819939,55.7709,55.784,55.5677,55.5677,70474.2089
2014-01-24 10:15:00,84.79,84.79,84.6,84.66,68076.41772840857,55.5677,55.5677,55.4432,55.4825,68076.4177
2014-01-24 10:20:00,84.66,84.88,84.63,84.85,52542.90127889421,55.4825,55.6267,55.4629,55.607,52542.9013
2014-01-24 10:25:00,84.83,84.96,84.78,84.91,52334.39770239067,55.5939,55.6791,55.5612,55.6464,52334.3977
2014-01-24 10:30:00,84.89,84.89,84.62,84.76,52230.14591413889,55.6332,55.6332,55.4563,55.5481,52230.1459
2014-01-24 10:35:00,84.77,84.83,84.66,84.68,39198.67238266712,55.5546,55.5939,55.4825,55.4956,39198.6724
2014-01-24 10:40:00,84.68,84.7,84.42,84.51,57963.99426798648,55.4956,55.5087,55.3252,55.3842,57963.9943
2014-01-24 10:45:00,84.53,84.54,84.33,84.37,62134.06579805745,55.3973,55.4039,55.2662,55.2925,62134.0658
2014-01-24 10:50:00,84.36,84.62,84.36,84.53,25750.191698188235,55.2859,55.4563,55.2859,55.3973,25750.1917
2014-01-24 10:55:00,84.53,84.63,84.47,84.58,34194.58654658195,55.3973,55.4629,55.358,55.4301,34194.5865
2014-01-24 11:00:00,84.55,84.58,84.5,84.57,18244.062944060493,55.4104,55.4301,55.3777,55.4235,18244.0629
2014-01-24 11:05:00,84.59,84.68,84.41,84.41,39302.92417091889,55.4366,55.4956,55.3187,55.3187,39302.9242
2014-01-24 11:10:00,84.41,84.48,84.31,84.41,43890.00285399696,55.3187,55.3646,55.2531,55.3187,43890.0029
2014-01-24 11:15:00,84.4,84.4,84.27,84.3,32005.29899329469,55.3121,55.3121,55.2269,55.2466,32005.299
2014-01-24 11:20:00,84.27,84.32,84.19,84.29,50979.124455117606,55.2269,55.2597,55.1745,55.24,50979.1245
2014-01-24 11:25:00,84.29,84.29,84.04,84.07,59319.26751525954,55.24,55.24,55.0762,55.0959,59319.2675
2014-01-24 11:30:00,84.07,84.16,84.02,84.08,45662.28325427712,55.0959,55.1548,55.0631,55.1024,45662.2833
2014-01-24 11:35:00,84.11,84.27,84.08,84.19,54315.18167917438,55.1221,55.2269,55.1024,55.1745,54315.1817
2014-01-24 11:40:00,84.21,84.45,84.19,84.29,38156.15450014937,55.1876,55.3449,55.1745,55.24,38156.1545
2014-01-24 11:45:00,84.3,84.45,84.23,84.35,37217.8884058834,55.2466,55.3449,55.2007,55.2794,37217.8884
2014-01-24 11:50:00,84.37,84.42,84.33,84.34,27626.72388672017,55.2925,55.3252,55.2662,55.2728,27626.7239
2014-01-24 11:55:00,84.33,84.54,84.32,84.47,40241.19026518486,55.2662,55.4039,55.2597,55.358,40241.1903
2014-01-24 12:00:00,84.47,84.51,84.31,84.32,28252.234616230817,55.358,55.3842,55.2531,55.2597,28252.2346
2014-01-24 12:05:00,84.28,84.51,84.27,84.41,50666.36909036228,55.2335,55.3842,55.2269,55.3187,50666.3691
2014-01-24 12:10:00,84.44,84.64,84.43,84.62,62342.569374561,55.3383,55.4694,55.3318,55.4563,62342.5694
2014-01-24 12:15:00,84.61,84.68,84.51,84.53,45870.78683078066,55.4497,55.4956,55.3842,55.3973,45870.7868
2014-01-24 12:20:00,84.51,84.55,84.41,84.47,27209.71673371308,55.3842,55.4104,55.3187,55.358,27209.7167
2014-01-24 12:25:00,84.5,84.65,84.47,84.56,33569.0758170713,55.3777,55.476,55.358,55.417,33569.0758
2014-01-24 12:30:00,84.55,84.63,84.51,84.63,28773.493557489688,55.4104,55.4629,55.3842,55.4629,28773.4936
2014-01-24 12:35:00,84.63,84.63,84.45,84.51,31796.79541679114,55.4629,55.4629,55.3449,55.3842,31796.7954
2014-01-24 12:40:00,84.5,84.52,84.43,84.45,31901.04720504292,55.3777,55.3908,55.3318,55.3449,31901.0472
2014-01-24 12:45:00,84.47,84.47,84.34,84.37,37530.64377063872,55.358,55.358,55.2728,55.2925,37530.6438
2014-01-24 12:50:00,84.37,84.44,84.3,84.44,26167.19885119533,55.2925,55.3383,55.2466,55.3383,26167.1989
2014-01-24 12:55:00,84.46,84.52,84.41,84.48,29086.248922245013,55.3514,55.3908,55.3187,55.3646,29086.2489
2014-01-24 13:00:00,84.49,84.56,84.42,84.52,39407.175959170665,55.3711,55.417,55.3252,55.3908,39407.176
2014-01-24 13:05:00,84.55,84.73,84.52,84.73,36279.62231161744,55.4104,55.5284,55.3908,55.5284,36279.6223
2014-01-24 13:10:00,84.72,84.72,84.65,84.66,48268.57796057147,55.5218,55.5218,55.476,55.4825,48268.578
2014-01-24 13:15:00,84.66,84.77,84.66,84.74,28043.73103972727,55.4825,55.5546,55.4825,55.5349,28043.731
2014-01-24 13:20:00,84.72,84.79,84.63,84.65,27939.47925147549,55.5218,55.5677,55.4629,55.476,27939.4793
2014-01-24 13:25:00,84.67,84.7,84.55,84.59,29086.248922245013,55.4891,55.5087,55.4104,55.4366,29086.2489
2014-01-24 13:30:00,84.59,84.66,84.55,84.58,35758.363370358566,55.4366,55.4825,55.4104,55.4301,35758.3634
2014-01-24 13:35:00,84.59,84.64,84.55,84.63,26896.96136895776,55.4366,55.4694,55.4104,55.4629,26896.9614
2014-01-24 13:40:00,84.63,84.71,84.57,84.57,28877.745345741463,55.4629,55.5153,55.4235,55.4235,28877.7453
2014-01-24 13:45:00,84.57,84.71,84.57,84.71,17827.055791053393,55.4235,55.5153,55.4235,55.5153,17827.0558
2014-01-24 13:50:00,84.71,84.78,84.71,84.77,21371.61659161372,55.5153,55.5612,55.5153,55.5546,21371.6166
2014-01-24 13:55:00,84.78,84.78,84.65,84.65,42847.484971479214,55.5612,55.5612,55.476,55.476,42847.485
2014-01-24 14:00:00,84.66,84.67,84.44,84.51,46392.045772039535,55.4825,55.4891,55.3383,55.3842,46392.0458
2014-01-24 14:05:00,84.51,84.6,84.49,84.55,36175.37052336566,55.3842,55.4432,55.3711,55.4104,36175.3705
2014-01-24 14:10:00,84.55,84.57,84.47,84.52,41075.20457119905,55.4104,55.4235,55.358,55.3908,41075.2046
2014-01-24 14:15:00,84.51,84.59,84.47,84.5,47017.55650155018,55.3842,55.4366,55.358,55.3777,47017.5565
2014-01-24 14:20:00,84.5,84.54,84.43,84.49,37009.38482937985,55.3777,55.4039,55.3318,55.3711,37009.3848
2014-01-24 14:25:00,84.5,84.53,84.34,84.41,69014.68382267455,55.3777,55.3973,55.2728,55.3187,69014.6838
2014-01-24 14:30:00,84.42,84.56,84.42,84.5,43994.25464224873,55.3252,55.417,55.3252,55.3777,43994.2546
2014-01-24 14:35:00,84.52,84.55,84.43,84.53,33777.57939357485,55.3908,55.4104,55.3318,55.3973,33777.5794
2014-01-24 14:40:00,84.54,84.58,84.49,84.57,39094.42059441534,55.4039,55.4301,55.3711,55.4235,39094.4206
2014-01-24 14:45:00,84.57,84.62,84.53,84.6,81003.63947162859,55.4235,55.4563,55.3973,55.4432,81003.6395
2014-01-24 14:50:00,84.59,84.67,84.55,84.55,43472.99570098986,55.4366,55.4891,55.4104,55.4104,43472.9957
2014-01-24 14:55:00,84.55,84.55,84.48,84.5,44098.5064305005,55.4104,55.4104,55.3646,55.3777,44098.5064
2014-01-24 15:00:00,84.51,84.59,84.42,84.58,53689.67094966373,55.3842,55.4366,55.3252,55.4301,53689.6709
2014-01-24 15:05:00,84.57,84.65,84.57,84.64,35132.85264084792,55.4235,55.476,55.4235,55.4694,35132.8526
2014-01-24 15:10:00,84.65,84.65,84.46,84.48,70265.70528169583,55.476,55.476,55.3514,55.3646,70265.7053
2014-01-24 15:15:00,84.45,84.45,84.33,84.44,41700.71530070969,55.3449,55.3449,55.2662,55.3383,41700.7153
2014-01-24 15:20:00,84.44,84.44,84.33,84.36,50770.620878614056,55.3383,55.3383,55.2662,55.2859,50770.6209
2014-01-24 15:25:00,84.34,84.43,84.3,84.43,55670.45492644744,55.2728,55.3318,55.2466,55.3318,55670.4549
2014-01-24 15:30:00,84.42,84.55,84.37,84.54,69327.43918742987,55.3252,55.4104,55.2925,55.4039,69327.4392
2014-01-24 15:35:00,84.54,84.55,84.42,84.44,94973.37909736633,55.4039,55.4104,55.3252,55.3383,94973.3791
2014-01-24 15:40:00,84.44,84.54,84.43,84.48,81420.64662463569,55.3383,55.4039,55.3318,55.3646,81420.6466
2014-01-24 15:45:00,84.47,84.49,84.27,84.31,84443.94848393713,55.358,55.3711,55.2269,55.2531,84443.9485
2014-01-24 15:50:00,84.32,84.55,84.31,84.54,224871.10725907705,55.2597,55.4104,55.2531,55.4039,224871.1073
2014-01-24 15:55:00,84.54,84.55,84.39,84.41,235087.7825077509,55.4039,55.4104,55.3056,55.3187,235087.7825
2014-01-27 09:30:00,84.36,84.55,84.03,84.09,73601.76250575262,55.2859,55.4104,55.0696,55.109,73601.7625
2014-01-27 09:35:00,84.12,84.12,83.64,83.76,79231.35907134842,55.1286,55.1286,54.8141,54.8927,79231.3591
2014-01-27 09:40:00,83.8,84.08,83.68,83.91,22935.39341539033,54.9189,55.1024,54.8403,54.991,22935.3934
2014-01-27 09:45:00,83.9,83.97,83.85,83.86,20433.35049734775,54.9844,55.0303,54.9517,54.9582,20433.3505
2014-01-27 09:50:00,83.85,83.86,83.61,83.73,45662.28325427712,54.9517,54.9582,54.7944,54.873,45662.2833
2014-01-27 09:55:00,83.72,84.23,83.72,84.15,37322.14019413518,54.8665,55.2007,54.8665,55.1483,37322.1402
2014-01-27 10:00:00,84.15,84.41,84.1,84.26,50874.87266686583,55.1483,55.3187,55.1155,55.2204,50874.8727
2014-01-27 10:05:00,84.28,84.37,84.25,84.32,35862.61515861034,55.2335,55.2925,55.2138,55.2597,35862.6152
2014-01-27 10:10:00,84.31,84.33,84.15,84.15,47747.3190193126,55.2531,55.2662,55.1483,55.1483,47747.319
2014-01-27 10:15:00,84.17,84.27,84.02,84.09,38156.15450014937,55.1614,55.2269,55.0631,55.109,38156.1545
2014-01-27 10:20:00,84.08,84.09,83.99,84.0,22726.889838886786,55.1024,55.109,55.0434,55.05,22726.8898
2014-01-27 10:25:00,84.02,84.11,83.81,83.84,30233.01859301453,55.0631,55.1221,54.9255,54.9451,30233.0186
2014-01-27 10:30:00,83.85,83.85,83.78,83.84,53064.16022015309,54.9517,54.9517,54.9058,54.9451,53064.1602
2014-01-27 10:35:00,83.84,83.85,83.75,83.83,17514.300426298072,54.9451,54.9517,54.8861,54.9386,17514.3004
2014-01-27 10:40:00,83.81,83.89,83.51,83.83,114364.21171219634,54.9255,54.9779,54.7289,54.9386,114364.2117
2014-01-27 10:45:00,83.82,83.86,83.78,83.85,18035.559367556943,54.932,54.9582,54.9058,54.9517,18035.5594
2014-01-27 10:50:00,83.85,83.89,83.73,83.73,26896.96136895776,54.9517,54.9779,54.873,54.873,26896.9614
2014-01-27 10:55:00,83.74,83.77,83.57,83.57,28252.234616230817,54.8796,54.8992,54.7682,54.7682,28252.2346
2014-01-27 11:00:00,83.57,83.64,83.54,83.59,48894.08869008212,54.7682,54.8141,54.7485,54.7813,48894.0887
2014-01-27 11:05:00,83.61,83.72,83.59,83.64,38156.15450014937,54.7944,54.8665,54.7813,54.8141,38156.1545
2014-01-27 11:10:00,83.62,83.71,83.54,83.69,33047.81687581243,54.8009,54.8599,54.7485,54.8468,33047.8169
2014-01-27 11:15:00,83.69,83.83,83.69,83.74,27105.464945461303,54.8468,54.9386,54.8468,54.8796,27105.4649
2014-01-27 11:20:00,83.74,83.81,83.64,83.76,30128.76680476276,54.8796,54.9255,54.8141,54.8927,30128.7668
2014-01-27 11:25:00,83.77,83.81,83.62,83.66,28356.48640448259,54.8992,54.9255,54.8009,54.8272,28356.4864
2014-01-27 11:30:00,83.65,83.71,83.59,83.68,32005.29899329469,54.8206,54.8599,54.7813,54.8403,32005.299
2014-01-27 11:35:00,83.68,83.69,83.54,83.63,34194.58654658195,54.8403,54.8468,54.7485,54.8075,34194.5865
2014-01-27 11:40:00,83.61,83.83,83.61,83.8,24082.16308615985,54.7944,54.9386,54.7944,54.9189,24082.1631
2014-01-27 11:45:00,83.79,83.81,83.7,83.73,17201.54506154275,54.9124,54.9255,54.8534,54.873,17201.5451
2014-01-27 11:50:00,83.7,83.72,83.47,83.5,42326.22603022034,54.8534,54.8665,54.7026,54.7223,42326.226
2014-01-27 11:55:00,83.5,83.53,83.41,83.44,38781.665229660015,54.7223,54.742,54.6633,54.683,38781.6652
2014-01-27 12:00:00,83.43,83.47,83.31,83.47,24811.925603922267,54.6764,54.7026,54.5978,54.7026,24811.9256
2014-01-27 12:05:00,83.43,83.52,83.38,83.52,27418.220310216624,54.6764,54.7354,54.6437,54.7354,27418.2203
2014-01-27 12:10:00,83.53,83.58,83.48,83.51,33777.57939357485,54.742,54.7747,54.7092,54.7289,33777.5794
2014-01-27 12:15:00,83.49,83.51,83.45,83.48,13031.47353147178,54.7157,54.7289,54.6895,54.7092,13031.4735
2014-01-27 12:20:00,83.47,83.48,83.26,83.38,31067.032899028723,54.7026,54.7092,54.565,54.6437,31067.0329
2014-01-27 12:25:00,83.35,83.54,83.35,83.42,18765.32188531936,54.624,54.7485,54.624,54.6699,18765.3219
2014-01-27 12:30:00,83.42,83.43,83.33,83.36,20120.59513259243,54.6699,54.6764,54.6109,54.6306,20120.5951
2014-01-27 12:35:00,83.36,83.6,83.3,83.58,36800.88125287631,54.6306,54.7878,54.5912,54.7747,36800.8813
2014-01-27 12:40:00,83.59,83.64,83.52,83.61,20433.35049734775,54.7813,54.8141,54.7354,54.7944,20433.3505
2014-01-27 12:45:00,83.63,83.66,83.51,83.63,23977.911297908075,54.8075,54.8272,54.7289,54.8075,23977.9113
2014-01-27 12:50:00,83.64,83.68,83.61,83.61,21580.120168117268,54.8141,54.8403,54.7944,54.7944,21580.1202
2014-01-27 12:55:00,83.59,83.61,83.47,83.49,32630.809722805338,54.7813,54.7944,54.7026,54.7157,32630.8097
2014-01-27 13:00:00,83.48,83.6,83.44,83.6,29086.248922245013,54.7092,54.7878,54.683,54.7878,29086.2489
2014-01-27 13:05:00,83.6,83.68,83.55,83.58,19599.33619133356,54.7878,54.8403,54.7551,54.7747,19599.3362
2014-01-27 13:10:00,83.57,83.72,83.54,83.71,27835.22746322372,54.7682,54.8665,54.7485,54.8599,27835.2275
2014-01-27 13:15:00,83.66,83.78,83.66,83.69,14803.753931751942,54.8272,54.9058,54.8272,54.8468,14803.7539
2014-01-27 13:20:00,83.71,83.71,83.51,83.51,15950.523602521458,54.8599,54.8599,54.7289,54.7289,15950.5236
2014-01-27 13:25:00,83.52,83.59,83.5,83.59,21997.127321124364,54.7354,54.7813,54.7223,54.7813,21997.1273
2014-01-27 13:30:00,83.61,83.64,83.5,83.55,23560.90414490098,54.7944,54.8141,54.7223,54.7551,23560.9041
2014-01-27 13:35:00,83.55,83.66,83.5,83.63,19495.084403081783,54.7551,54.8272,54.7223,54.8075,19495.0844
2014-01-27 13:40:00,83.61,83.9,83.61,83.9,46183.54219553599,54.7944,54.9844,54.7944,54.9844,46183.5422
2014-01-27 13:45:00,83.88,84.0,83.87,83.94,31067.032899028723,54.9713,55.05,54.9648,55.0107,31067.0329
2014-01-27 13:50:00,83.95,83.99,83.85,83.88,42326.22603022034,55.0172,55.0434,54.9517,54.9713,42326.226
2014-01-27 13:55:00,83.87,83.9,83.78,83.8,25750.191698188235,54.9648,54.9844,54.9058,54.9189,25750.1917
2014-01-27 14:00:00,83.8,83.88,83.73,83.79,54419.43346742616,54.9189,54.9713,54.873,54.9124,54419.4335
2014-01-27 14:05:00,83.78,83.78,83.61,83.61,30233.01859301453,54.9058,54.9058,54.7944,54.7944,30233.0186
2014-01-27 14:10:00,83.62,83.73,83.6,83.71,33360.57224056776,54.8009,54.873,54.7878,54.8599,33360.5722
2014-01-27 14:15:00,83.7,83.79,83.67,83.67,27835.22746322372,54.8534,54.9124,54.8337,54.8337,27835.2275
2014-01-27 14:20:00,83.69,83.77,83.68,83.74,36383.87409986921,54.8468,54.8992,54.8403,54.8796,36383.8741
2014-01-27 14:25:00,83.74,83.84,83.71,83.83,39719.93132392599,54.8796,54.9451,54.8599,54.9386,39719.9313
2014-01-27 14:30:00,83.83,83.93,83.83,83.92,25124.680968677592,54.9386,55.0041,54.9386,54.9976,25124.681
2014-01-27 14:35:00,83.95,84.03,83.93,83.98,28147.982827979045,55.0172,55.0696,55.0041,55.0369,28147.9828
2014-01-27 14:40:00,83.98,83.98,83.88,83.92,23873.6595096563,55.0369,55.0369,54.9713,54.9976,23873.6595
2014-01-27 14:45:00,83.92,84.0,83.88,84.0,25750.191698188235,54.9976,55.05,54.9713,55.05,25750.1917
2014-01-27 14:50:00,84.0,84.08,83.98,84.03,40762.44920644373,55.05,55.1024,55.0369,55.0696,40762.4492
2014-01-27 14:55:00,84.04,84.13,84.02,84.1,50874.87266686583,55.0762,55.1352,55.0631,55.1155,50874.8727
2014-01-27 15:00:00,84.09,84.09,83.93,83.95,67867.91415190503,55.109,55.109,55.0041,55.0172,67867.9142
2014-01-27 15:05:00,83.96,84.05,83.92,84.0,33047.81687581243,55.0238,55.0827,54.9976,55.05,33047.8169
2014-01-27 15:10:00,84.0,84.27,83.96,84.24,51500.38339637647,55.05,55.2269,55.0238,55.2073,51500.3834
2014-01-27 15:15:00,84.23,84.28,84.18,84.21,41700.71530070969,55.2007,55.2335,55.1679,55.1876,41700.7153
2014-01-27 15:20:00,84.21,84.25,84.14,84.15,78084.5894005789,55.1876,55.2138,55.1417,55.1483,78084.5894
2014-01-27 15:25:00,84.15,84.15,83.99,84.0,40241.19026518486,55.1483,55.1483,55.0434,55.05,40241.1903
2014-01-27 15:30:00,84.01,84.07,83.85,83.85,64531.856927848254,55.0565,55.0959,54.9517,54.9517,64531.8569
2014-01-27 15:35:00,83.85,84.02,83.82,83.99,73810.26608225616,54.9517,55.0631,54.932,55.0434,73810.2661
2014-01-27 15:40:00,83.99,84.03,83.84,83.85,56921.47638546873,55.0434,55.0696,54.9451,54.9517,56921.4764
2014-01-27 15:45:00,83.85,83.85,83.75,83.78,108630.36335834875,54.9517,54.9517,54.8861,54.9058,108630.3634
2014-01-27 15:50:00,83.79,83.85,83.66,83.67,102688.01142799764,54.9124,54.9517,54.8272,54.8337,102688.0114
2014-01-27 15:55:00,83.68,83.73,83.54,83.55,167949.6308736083,54.8403,54.873,54.7485,54.7551,167949.6309
2014-01-28 09:30:00,83.72,84.02,83.62,83.67,76833.56794155762,54.8665,55.0631,54.8009,54.8337,76833.5679
2014-01-28 09:35:00,83.7,83.96,83.66,83.67,37634.8955588905,54.8534,55.0238,54.8272,54.8337,37634.8956
2014-01-28 09:40:00,83.68,84.01,83.68,83.98,19286.58082657824,54.8403,55.0565,54.8403,55.0369,19286.5808
2014-01-28 09:45:00,83.96,84.36,83.94,84.31,68076.41772840857,55.0238,55.2859,55.0107,55.2531,68076.4177
2014-01-28 09:50:00,84.31,84.49,84.29,84.36,43160.240336234536,55.2531,55.3711,55.24,55.2859,43160.2403
2014-01-28 09:55:00,84.33,84.44,84.18,84.32,26062.94706294356,55.2662,55.3383,55.1679,55.2597,26062.9471
2014-01-28 10:00:00,84.28,84.46,84.2,84.29,23769.407721404525,55.2335,55.3514,55.1811,55.24,23769.4077
2014-01-28 10:05:00,84.31,84.48,84.27,84.46,32735.06151105712,55.2531,55.3646,55.2269,55.3514,32735.0615
2014-01-28 10:10:00,84.45,84.47,84.3,84.32,44202.75821875228,55.3449,55.358,55.2466,55.2597,44202.7582
2014-01-28 10:15:00,84.28,84.33,84.1,84.12,32109.550781546463,55.2335,55.2662,55.1155,55.1286,32109.5508
2014-01-28 10:20:00,84.15,84.28,84.08,84.28,66199.88553987665,55.1483,55.2335,55.1024,55.2335,66199.8855
2014-01-28 10:25:00,84.29,84.32,84.16,84.3,32943.56508756066,55.24,55.2597,55.1548,55.2466,32943.5651
2014-01-28 10:30:00,84.31,84.32,84.15,84.25,13865.487837485976,55.2531,55.2597,55.1483,55.2138,13865.4878
2014-01-28 10:35:00,84.25,84.33,84.17,84.27,58589.50499749712,55.2138,55.2662,55.1614,55.2269,58589.505
2014-01-28 10:40:00,84.26,84.27,84.19,84.25,20954.60943860662,55.2204,55.2269,55.1745,55.2138,20954.6094
2014-01-28 10:45:00,84.24,84.38,84.23,84.36,28564.98998098614,55.2073,55.299,55.2007,55.2859,28564.99
2014-01-28 10:50:00,84.42,84.52,84.36,84.49,51291.87981987293,55.3252,55.3908,55.2859,55.3711,51291.8798
2014-01-28 10:55:00,84.51,84.65,84.49,84.58,25437.43633343292,55.3842,55.476,55.3711,55.4301,25437.4363
2014-01-28 11:00:00,84.56,84.71,84.55,84.68,24811.925603922267,55.417,55.5153,55.4104,55.4956,24811.9256
2014-01-28 11:05:00,84.68,84.69,84.5,84.57,28877.745345741463,55.4956,55.5022,55.3777,55.4235,28877.7453
2014-01-28 11:10:00,84.57,84.64,84.53,84.56,22309.88268587969,55.4235,55.4694,55.3973,55.417,22309.8827
2014-01-28 11:15:00,84.54,84.56,84.37,84.44,23977.911297908075,55.4039,55.417,55.2925,55.3383,23977.9113
2014-01-28 11:20:00,84.43,84.55,84.41,84.52,65157.3676573589,55.3318,55.4104,55.3187,55.3908,65157.3677
2014-01-28 11:25:00,84.53,84.6,84.46,84.55,20224.846920844204,55.3973,55.4432,55.3514,55.4104,20224.8469
2014-01-28 11:30:00,84.56,84.69,84.55,84.65,33777.57939357485,55.417,55.5022,55.4104,55.476,33777.5794
2014-01-28 11:35:00,84.65,84.68,84.48,84.52,31588.291840287595,55.476,55.4956,55.3646,55.3908,31588.2918
2014-01-28 11:40:00,84.53,84.54,84.4,84.49,20120.59513259243,55.3973,55.4039,55.3121,55.3711,20120.5951
2014-01-28 11:45:00,84.5,84.5,84.32,84.38,28877.745345741463,55.3777,55.3777,55.2597,55.299,28877.7453
2014-01-28 11:50:00,84.39,84.55,84.39,84.48,32109.550781546463,55.3056,55.4104,55.3056,55.3646,32109.5508
2014-01-28 11:55:00,84.47,84.58,84.45,84.58,38364.65807665292,55.358,55.4301,55.3449,55.4301,38364.6581
2014-01-28 12:00:00,84.57,84.6,84.5,84.58,20954.60943860662,55.4235,55.4432,55.3777,55.4301,20954.6094
2014-01-28 12:05:00,84.6,84.76,84.6,84.75,29086.248922245013,55.4432,55.5481,55.4432,55.5415,29086.2489
2014-01-28 12:10:00,84.74,84.78,84.58,84.58,32943.56508756066,55.5349,55.5612,55.4301,55.4301,32943.5651
2014-01-28 12:15:00,84.59,84.67,84.58,84.67,84860.95563694423,55.4366,55.4891,55.4301,55.4891,84860.9556
2014-01-28 12:20:00,84.67,84.77,84.67,84.76,12093.207437205812,55.4891,55.5546,55.4891,55.5481,12093.2074
2014-01-28 12:25:00,84.76,84.77,84.68,84.74,10425.178825177423,55.5481,55.5546,55.4956,55.5349,10425.1788
2014-01-28 12:30:00,84.76,84.84,84.69,84.81,27835.22746322372,55.5481,55.6005,55.5022,55.5808,27835.2275
2014-01-28 12:35:00,84.81,84.82,84.68,84.72,18765.32188531936,55.5808,55.5874,55.4956,55.5218,18765.3219
2014-01-28 12:40:00,84.73,84.75,84.64,84.7,41596.46351245792,55.5284,55.5415,55.4694,55.5087,41596.4635
2014-01-28 12:45:00,84.68,84.72,84.63,84.65,15116.509296507264,55.4956,55.5218,55.4629,55.476,15116.5093
2014-01-28 12:50:00,84.65,84.68,84.55,84.56,18556.81830881581,55.476,55.4956,55.4104,55.417,18556.8183
2014-01-28 12:55:00,84.55,84.62,84.54,84.62,17827.055791053393,55.4104,55.4563,55.4039,55.4563,17827.0558
2014-01-28 13:00:00,84.63,84.64,84.55,84.58,12405.962801961134,55.4629,55.4694,55.4104,55.4301,12405.9628
2014-01-28 13:05:00,84.55,84.59,84.51,84.53,28773.493557489688,55.4104,55.4366,55.3842,55.3973,28773.4936
2014-01-28 13:10:00,84.54,84.64,84.54,84.64,12822.969954968232,55.4039,55.4694,55.4039,55.4694,12822.97
2014-01-28 13:15:00,84.64,84.76,84.63,84.73,9278.409154407907,55.4694,55.5481,55.4629,55.5284,9278.4092
2014-01-28 13:20:00,84.75,84.79,84.71,84.79,22518.38626238324,55.5415,55.5677,55.5153,55.5677,22518.3863
2014-01-28 13:25:00,84.79,84.88,84.77,84.86,17097.293273290976,55.5677,55.6267,55.5546,55.6136,17097.2933
2014-01-28 13:30:00,84.84,84.87,84.81,84.85,21267.364803361943,55.6005,55.6201,55.5808,55.607,21267.3648
2014-01-28 13:35:00,84.83,84.84,84.73,84.76,19286.58082657824,55.5939,55.6005,55.5284,55.5481,19286.5808
2014-01-28 13:40:00,84.76,84.83,84.74,84.79,11676.200284198714,55.5481,55.5939,55.5349,55.5677,11676.2003
2014-01-28 13:45:00,84.79,84.84,84.76,84.76,19078.07725007469,55.5677,55.6005,55.5481,55.5481,19078.0773
2014-01-28 13:50:00,84.77,84.79,84.71,84.71,15116.509296507264,55.5546,55.5677,55.5153,55.5153,15116.5093
2014-01-28 13:55:00,84.72,84.77,84.71,84.74,13761.2360492342,55.5218,55.5546,55.5153,55.5349,13761.236
2014-01-28 14:00:00,84.75,84.78,84.68,84.69,20641.8540738513,55.5415,55.5612,55.4956,55.5022,20641.8541
2014-01-28 14:05:00,84.69,84.76,84.68,84.73,10842.18597818452,55.5022,55.5481,55.4956,55.5284,10842.186
2014-01-28 14:10:00,84.72,84.81,84.69,84.8,17931.30757930517,55.5218,55.5808,55.5022,55.5743,17931.3076
2014-01-28 14:15:00,84.8,84.81,84.76,84.79,13761.2360492342,55.5743,55.5808,55.5481,55.5677,13761.236
2014-01-28 14:20:00,84.79,84.87,84.79,84.86,23352.40056839743,55.5677,55.6201,55.5677,55.6136,23352.4006
2014-01-28 14:25:00,84.85,84.85,84.76,84.76,19495.084403081783,55.607,55.607,55.5481,55.5481,19495.0844
2014-01-28 14:30:00,84.77,84.79,84.73,84.74,12405.962801961134,55.5546,55.5677,55.5284,55.5349,12405.9628
2014-01-28 14:35:00,84.76,84.8,84.75,84.8,17722.804002801622,55.5481,55.5743,55.5415,55.5743,17722.804
2014-01-28 14:40:00,84.8,84.87,84.79,84.86,45245.27610127002,55.5743,55.6201,55.5677,55.6136,45245.2761
2014-01-28 14:45:00,84.86,84.89,84.84,84.86,29190.500710496788,55.6136,55.6332,55.6005,55.6136,29190.5007
2014-01-28 14:50:00,84.86,84.88,84.8,84.83,32943.56508756066,55.6136,55.6267,55.5743,55.5939,32943.5651
2014-01-28 14:55:00,84.81,84.85,84.79,84.84,31588.291840287595,55.5808,55.607,55.5677,55.6005,31588.2918
2014-01-28 15:00:00,84.84,84.87,84.76,84.78,45036.77252476647,55.6005,55.6201,55.5481,55.5612,45036.7725
2014-01-28 15:05:00,84.78,84.83,84.76,84.81,28981.99713399324,55.5612,55.5939,55.5481,55.5808,28981.9971
2014-01-28 15:10:00,84.82,84.83,84.78,84.78,33673.32760532308,55.5874,55.5939,55.5612,55.5612,33673.3276
2014-01-28 15:15:00,84.79,84.85,84.78,84.81,43785.75106574518,55.5677,55.607,55.5612,55.5808,43785.7511
2014-01-28 15:20:00,84.81,84.81,84.73,84.74,29086.248922245013,55.5808,55.5808,55.5284,55.5349,29086.2489
2014-01-28 15:25:00,84.74,84.78,84.73,84.77,32213.80256979824,55.5349,55.5612,55.5284,55.5546,32213.8026
2014-01-28 15:30:00,84.76,84.89,84.75,84.89,25437.43633343292,55.5481,55.6332,55.5415,55.6332,25437.4363
2014-01-28 15:35:00,84.89,84.94,84.82,84.82,39094.42059441534,55.6332,55.666,55.5874,55.5874,39094.4206
2014-01-28 15:40:00,84.83,84.83,84.77,84.79,52855.65664364954,55.5939,55.5939,55.5546,55.5677,52855.6566
2014-01-28 15:45:00,84.78,84.86,84.76,84.79,62342.569374561,55.5612,55.6136,55.5481,55.5677,62342.5694
2014-01-28 15:50:00,84.78,84.79,84.7,84.71,116553.4992654836,55.5612,55.5677,55.5087,55.5153,116553.4993
2014-01-28 15:55:00,84.71,84.77,84.67,84.7,119055.54218352618,55.5153,55.5546,55.4891,55.5087,119055.5422
2014-01-29 09:30:00,83.73,83.86,83.45,83.86,116866.25463023892,54.873,54.9582,54.6895,54.9582,116866.2546
2014-01-29 09:35:00,83.79,84.06,83.72,84.01,40658.19741819195,54.9124,55.0893,54.8665,55.0565,40658.1974
2014-01-29 09:40:00,84.04,84.33,84.01,84.28,44411.26179525583,55.0762,55.2662,55.0565,55.2335,44411.2618
2014-01-29 09:45:00,84.28,84.41,84.15,84.25,47955.82259581615,55.2335,55.3187,55.1483,55.2138,47955.8226
2014-01-29 09:50:00,84.25,84.47,84.08,84.41,26167.19885119533,55.2138,55.358,55.1024,55.3187,26167.1989
2014-01-29 09:55:00,84.4,84.43,84.05,84.08,25750.191698188235,55.3121,55.3318,55.0827,55.1024,25750.1917
2014-01-29 10:00:00,84.09,84.14,83.85,84.13,33777.57939357485,55.109,55.1417,54.9517,55.1352,33777.5794
2014-01-29 10:05:00,84.12,84.34,84.08,84.25,23665.15593315276,55.1286,55.2728,55.1024,55.2138,23665.1559
2014-01-29 10:10:00,84.29,84.32,84.01,84.08,41387.95993595437,55.24,55.2597,55.0565,55.1024,41387.9599
2014-01-29 10:15:00,84.08,84.38,84.08,84.29,46809.05292504664,55.1024,55.299,55.1024,55.24,46809.0529
2014-01-29 10:20:00,84.24,84.26,84.07,84.2,22414.13447413146,55.2073,55.2204,55.0959,55.1811,22414.1345
2014-01-29 10:25:00,84.22,84.25,84.07,84.22,25124.680968677592,55.1942,55.2138,55.0959,55.1942,25124.681
2014-01-29 10:30:00,84.21,84.32,84.14,84.31,21580.120168117268,55.1876,55.2597,55.1417,55.2531,21580.1202
2014-01-29 10:35:00,84.32,84.35,84.19,84.34,38885.917017911794,55.2597,55.2794,55.1745,55.2728,38885.917
2014-01-29 10:40:00,84.34,84.52,84.3,84.42,30441.52216951808,55.2728,55.3908,55.2466,55.3252,30441.5222
2014-01-29 10:45:00,84.42,84.42,84.22,84.23,25333.18454518114,55.3252,55.3252,55.1942,55.2007,25333.1845
2014-01-29 10:50:00,84.22,84.28,84.03,84.19,38885.917017911794,55.1942,55.2335,55.0696,55.1745,38885.917
2014-01-29 10:55:00,84.19,84.21,84.05,84.08,40553.94562994018,55.1745,55.1876,55.0827,55.1024,40553.9456
2014-01-29 11:00:00,84.11,84.25,84.0,84.24,40658.19741819195,55.1221,55.2138,55.05,55.2073,40658.1974
2014-01-29 11:05:00,84.27,84.41,84.24,84.39,25333.18454518114,55.2269,55.3187,55.2073,55.3056,25333.1845
2014-01-29 11:10:00,84.4,84.46,84.38,84.45,25333.18454518114,55.3121,55.3514,55.299,55.3449,25333.1845
2014-01-29 11:15:00,84.46,84.52,84.26,84.33,31796.79541679114,55.3514,55.3908,55.2204,55.2662,31796.7954
2014-01-29 11:20:00,84.33,84.47,84.33,84.43,29190.500710496788,55.2662,55.358,55.2662,55.3318,29190.5007
2014-01-29 11:25:00,84.45,84.66,84.44,84.57,45349.52788952179,55.3449,55.4825,55.3383,55.4235,45349.5279
2014-01-29 11:30:00,84.58,84.62,84.41,84.46,40241.19026518486,55.4301,55.4563,55.3187,55.3514,40241.1903
2014-01-29 11:35:00,84.45,84.59,84.38,84.56,59736.27466826664,55.3449,55.4366,55.299,55.417,59736.2747
2014-01-29 11:40:00,84.56,84.59,84.4,84.45,35758.363370358566,55.417,55.4366,55.3121,55.3449,35758.3634
2014-01-29 11:45:00,84.44,84.53,84.39,84.49,36488.12588812099,55.3383,55.3973,55.3056,55.3711,36488.1259
2014-01-29 11:50:00,84.47,84.56,84.47,84.49,25437.43633343292,55.358,55.417,55.358,55.3711,25437.4363
2014-01-29 11:55:00,84.46,84.57,84.46,84.55,25437.43633343292,55.3514,55.4235,55.3514,55.4104,25437.4363
2014-01-29 12:00:00,84.53,84.57,84.44,84.49,24499.170239166942,55.3973,55.4235,55.3383,55.3711,24499.1702
2014-01-29 12:05:00,84.49,84.54,84.3,84.3,32213.80256979824,55.3711,55.4039,55.2466,55.2466,32213.8026
2014-01-29 12:10:00,84.31,84.43,84.22,84.22,34820.097276092594,55.2531,55.3318,55.1942,55.1942,34820.0973
2014-01-29 12:15:00,84.22,84.34,84.1,84.32,54627.9370439297,55.1942,55.2728,55.1155,55.2597,54627.937
2014-01-29 12:20:00,84.32,84.37,84.23,84.25,21371.61659161372,55.2597,55.2925,55.2007,55.2138,21371.6166
2014-01-29 12:25:00,84.25,84.27,84.14,84.18,24499.170239166942,55.2138,55.2269,55.1417,55.1679,24499.1702
2014-01-29 12:30:00,84.18,84.31,84.18,84.31,20224.846920844204,55.1679,55.2531,55.1679,55.2531,20224.8469
2014-01-29 12:35:00,84.3,84.3,84.06,84.24,45245.27610127002,55.2466,55.2466,55.0893,55.2073,45245.2761
2014-01-29 12:40:00,84.25,84.39,84.24,84.39,17827.055791053393,55.2138,55.3056,55.2073,55.3056,17827.0558
2014-01-29 12:45:00,84.41,84.45,84.35,84.45,15429.264661262589,55.3187,55.3449,55.2794,55.3449,15429.2647
2014-01-29 12:50:00,84.44,84.45,84.4,84.42,9903.919883918552,55.3383,55.3449,55.3121,55.3252,9903.9199
2014-01-29 12:55:00,84.42,84.49,84.42,84.47,17305.796849794522,55.3252,55.3711,55.3252,55.358,17305.7968
2014-01-29 13:00:00,84.45,84.45,84.38,84.44,15429.264661262589,55.3449,55.3449,55.299,55.3383,15429.2647
2014-01-29 13:05:00,84.44,84.44,84.33,84.33,17514.300426298072,55.3383,55.3383,55.2662,55.2662,17514.3004
2014-01-29 13:10:00,84.36,84.39,84.31,84.36,27939.47925147549,55.2859,55.3056,55.2531,55.2859,27939.4793
2014-01-29 13:15:00,84.38,84.38,84.27,84.27,23769.407721404525,55.299,55.299,55.2269,55.2269,23769.4077
2014-01-29 13:20:00,84.28,84.33,84.24,84.31,22309.88268587969,55.2335,55.2662,55.2073,55.2531,22309.8827
2014-01-29 13:25:00,84.31,84.31,84.22,84.25,29607.507863503884,55.2531,55.2531,55.1942,55.2138,29607.5079
2014-01-29 13:30:00,84.25,84.26,84.18,84.25,25020.429180425817,55.2138,55.2204,55.1679,55.2138,25020.4292
2014-01-29 13:35:00,84.26,84.27,84.19,84.21,19599.33619133356,55.2204,55.2269,55.1745,55.1876,19599.3362
2014-01-29 13:40:00,84.2,84.24,84.15,84.16,20120.59513259243,55.1811,55.2073,55.1483,55.1548,20120.5951
2014-01-29 13:45:00,84.18,84.27,84.12,84.24,20016.34334434065,55.1679,55.2269,55.1286,55.2073,20016.3433
2014-01-29 13:50:00,84.26,84.48,84.22,84.48,26479.954215950656,55.2204,55.3646,55.1942,55.3646,26479.9542
2014-01-29 13:55:00,84.48,84.6,84.46,84.55,30650.025746021627,55.3646,55.4432,55.3514,55.4104,30650.0257
2014-01-29 14:00:00,84.57,84.57,84.13,84.44,62551.07295106454,55.4235,55.4235,55.1352,55.3383,62551.073
2014-01-29 14:05:00,84.4,84.46,83.96,84.19,54002.426314419055,55.3121,55.3514,55.0238,55.1745,54002.4263
2014-01-29 14:10:00,84.22,84.41,84.16,84.34,44932.5207365147,55.1942,55.3187,55.1548,55.2728,44932.5207
2014-01-29 14:15:00,84.34,84.42,84.01,84.07,67242.40342239439,55.2728,55.3252,55.0565,55.0959,67242.4034
2014-01-29 14:20:00,84.07,84.23,84.02,84.22,31067.032899028723,55.0959,55.2007,55.0631,55.1942,31067.0329
2014-01-29 14:25:00,84.21,84.68,84.18,84.63,52125.89412588712,55.1876,55.4956,55.1679,55.4629,52125.8941
2014-01-29 14:30:00,84.61,84.68,84.5,84.63,45141.02431301824,55.4497,55.4956,55.3777,55.4629,45141.0243
2014-01-29 14:35:00,84.66,84.69,84.58,84.69,36800.88125287631,55.4825,55.5022,55.4301,55.5022,36800.8813
2014-01-29 14:40:00,84.69,84.79,84.67,84.76,44411.26179525583,55.5022,55.5677,55.4891,55.5481,44411.2618
2014-01-29 14:45:00,84.76,84.77,84.65,84.66,40032.68668868131,55.5481,55.5546,55.476,55.4825,40032.6867
2014-01-29 14:50:00,84.65,84.68,84.58,84.59,43368.743912738086,55.476,55.4956,55.4301,55.4366,43368.7439
2014-01-29 14:55:00,84.59,84.59,84.25,84.31,43368.743912738086,55.4366,55.4366,55.2138,55.2531,43368.7439
2014-01-29 15:00:00,84.3,84.36,84.09,84.34,49623.851207844535,55.2466,55.2859,55.109,55.2728,49623.8512
2014-01-29 15:05:00,84.34,84.34,84.19,84.2,43264.49212448631,55.2728,55.2728,55.1745,55.1811,43264.4921
2014-01-29 15:10:00,84.21,84.25,83.96,83.99,54002.426314419055,55.1876,55.2138,55.0238,55.0434,54002.4263
2014-01-29 15:15:00,84.03,84.33,83.99,84.17,63385.08725707874,55.0696,55.2662,55.0434,55.1614,63385.0873
2014-01-29 15:20:00,84.17,84.41,84.17,84.39,60361.78539777728,55.1614,55.3187,55.1614,55.3056,60361.7854
2014-01-29 15:25:00,84.37,84.41,84.26,84.32,57755.490691482926,55.2925,55.3187,55.2204,55.2597,57755.4907
2014-01-29 15:30:00,84.32,84.42,84.22,84.25,81733.401989391,55.2597,55.3252,55.1942,55.2138,81733.402
2014-01-29 15:35:00,84.27,84.48,84.19,84.44,81941.90556589456,55.2269,55.3646,55.1745,55.3383,81941.9056
2014-01-29 15:40:00,84.42,84.55,84.38,84.54,94660.623732611,55.3252,55.4104,55.299,55.4039,94660.6237
2014-01-29 15:45:00,84.55,84.67,84.39,84.45,117596.01714800134,55.4104,55.4891,55.3056,55.3449,117596.0171
2014-01-29 15:50:00,84.46,84.46,84.23,84.41,138237.87122185263,55.3514,55.3514,55.2007,55.3187,138237.8712
2014-01-29 15:55:00,84.41,84.42,83.93,84.28,284086.1229860848,55.3187,55.3252,55.0041,55.2335,284086.123
2014-01-30 09:30:00,85.12,85.59,84.99,85.33,87050.24319023149,55.784,56.092,55.6988,55.9216,87050.2432
2014-01-30 09:35:00,85.27,85.53,84.8,84.91,109255.8740878594,55.8823,56.0527,55.5743,55.6464,109255.8741
2014-01-30 09:40:00,84.82,85.04,84.52,84.76,47121.80828980196,55.5874,55.7316,55.3908,55.5481,47121.8083
2014-01-30 09:45:00,84.71,84.98,84.65,84.75,45036.77252476647,55.5153,55.6922,55.476,55.5415,45036.7725
2014-01-30 09:50:00,84.78,84.92,84.49,84.89,75895.30184729164,55.5612,55.6529,55.3711,55.6332,75895.3018
2014-01-30 09:55:00,84.9,85.07,84.88,84.98,43681.49927749341,55.6398,55.7512,55.6267,55.6922,43681.4993
2014-01-30 10:00:00,84.99,85.12,84.82,85.07,73080.50356449375,55.6988,55.784,55.5874,55.7512,73080.5036
2014-01-30 10:05:00,85.07,85.18,84.97,85.03,41387.95993595437,55.7512,55.8233,55.6857,55.725,41387.9599
2014-01-30 10:10:00,85.06,85.06,84.08,84.24,128021.19597317876,55.7447,55.7447,55.1024,55.2073,128021.196
2014-01-30 10:15:00,84.2,84.4,83.37,83.72,232481.48780145656,55.1811,55.3121,54.6371,54.8665,232481.4878
2014-01-30 10:20:00,83.73,84.09,83.67,83.83,111757.91700590198,54.873,55.109,54.8337,54.9386,111757.917
2014-01-30 10:25:00,83.83,84.36,83.82,84.32,68701.92845791922,54.9386,55.2859,54.932,55.2597,68701.9285
2014-01-30 10:30:00,84.32,84.52,84.08,84.29,63176.58368057519,55.2597,55.3908,55.1024,55.24,63176.5837
2014-01-30 10:35:00,84.3,84.34,84.01,84.08,34507.34191133727,55.2466,55.2728,55.0565,55.1024,34507.3419
2014-01-30 10:40:00,84.11,84.19,83.96,83.96,30545.77395776985,55.1221,55.1745,55.0238,55.0238,30545.774
2014-01-30 10:45:00,83.96,84.03,83.8,83.82,26688.457792454206,55.0238,55.0696,54.9189,54.932,26688.4578
2014-01-30 10:50:00,83.82,83.88,83.76,83.85,55253.44777344035,54.932,54.9713,54.8927,54.9517,55253.4478
2014-01-30 10:55:00,83.86,83.86,83.61,83.65,53376.91558490841,54.9582,54.9582,54.7944,54.8206,53376.9156
2014-01-30 11:00:00,83.64,83.65,83.24,83.55,106441.0758050615,54.8141,54.8206,54.5519,54.7551,106441.0758
2014-01-30 11:05:00,83.58,83.59,83.07,83.17,106336.82401680973,54.7747,54.7813,54.4405,54.506,106336.824
2014-01-30 11:10:00,83.17,83.23,82.97,83.06,96015.89697988408,54.506,54.5454,54.375,54.4339,96015.897
2014-01-30 11:15:00,83.08,83.4,83.08,83.39,97162.66665065358,54.4471,54.6568,54.4471,54.6502,97162.6667
2014-01-30 11:20:00,83.42,83.47,83.33,83.39,285858.403386365,54.6699,54.7026,54.6109,54.6502,285858.4034
2014-01-30 11:25:00,83.37,83.47,83.24,83.33,41283.7081477026,54.6371,54.7026,54.5519,54.6109,41283.7081
2014-01-30 11:30:00,83.33,83.53,83.3,83.32,86111.97709596551,54.6109,54.742,54.5912,54.6043,86111.9771
2014-01-30 11:35:00,83.33,83.45,83.32,83.38,29294.75249874856,54.6109,54.6895,54.6043,54.6437,29294.7525
2014-01-30 11:40:00,83.38,83.45,83.15,83.33,70369.95706994762,54.6437,54.6895,54.4929,54.6109,70369.9571
2014-01-30 11:45:00,83.35,83.46,83.27,83.44,52334.39770239067,54.624,54.6961,54.5716,54.683,52334.3977
2014-01-30 11:50:00,83.46,83.56,83.39,83.43,82358.91271890164,54.6961,54.7616,54.6502,54.6764,82358.9127
2014-01-30 11:55:00,83.43,83.61,83.41,83.51,88822.52359051166,54.6764,54.7944,54.6633,54.7289,88822.5236
2014-01-30 12:00:00,83.57,83.72,83.49,83.7,41909.21887721324,54.7682,54.8665,54.7157,54.8534,41909.2189
2014-01-30 12:05:00,83.7,84.03,83.7,83.9,69223.18739917809,54.8534,55.0696,54.8534,54.9844,69223.1874
2014-01-30 12:10:00,83.92,83.96,83.85,83.94,21475.868379865493,54.9976,55.0238,54.9517,55.0107,21475.8684
2014-01-30 12:15:00,83.96,83.96,83.77,83.81,15846.271814269683,55.0238,55.0238,54.8992,54.9255,15846.2718
2014-01-30 12:20:00,83.84,83.88,83.59,83.67,34403.0901230855,54.9451,54.9713,54.7813,54.8337,34403.0901
2014-01-30 12:25:00,83.68,83.68,83.45,83.46,89135.27895526697,54.8403,54.8403,54.6895,54.6961,89135.279
2014-01-30 12:30:00,83.46,83.62,83.38,83.38,22935.39341539033,54.6961,54.8009,54.6437,54.6437,22935.3934
2014-01-30 12:35:00,83.38,83.56,83.38,83.55,40032.68668868131,54.6437,54.7616,54.6437,54.7551,40032.6867
2014-01-30 12:40:00,83.56,83.61,83.49,83.53,27522.4720984684,54.7616,54.7944,54.7157,54.742,27522.4721
2014-01-30 12:45:00,83.5,83.61,83.46,83.6,32005.29899329469,54.7223,54.7944,54.6961,54.7878,32005.299
2014-01-30 12:50:00,83.59,83.85,83.58,83.85,39615.67953567421,54.7813,54.9517,54.7747,54.9517,39615.6795
2014-01-30 12:55:00,83.85,83.85,83.66,83.67,78188.84118883067,54.9517,54.9517,54.8272,54.8337,78188.8412
2014-01-30 13:00:00,83.68,83.69,83.58,83.67,115927.98853597297,54.8403,54.8468,54.7747,54.8337,115927.9885
2014-01-30 13:05:00,83.63,83.81,83.63,83.79,65782.87838686955,54.8075,54.9255,54.8075,54.9124,65782.8784
2014-01-30 13:10:00,83.78,83.87,83.76,83.82,57025.728173720505,54.9058,54.9648,54.8927,54.932,57025.7282
2014-01-30 13:15:00,83.82,83.99,83.82,83.97,57234.231750224055,54.932,55.0434,54.932,55.0303,57234.2318
2014-01-30 13:20:00,83.98,84.14,83.96,83.99,55461.9513499439,55.0369,55.1417,55.0238,55.0434,55461.9513
2014-01-30 13:25:00,84.01,84.07,83.83,83.86,40970.95278294728,55.0565,55.0959,54.9386,54.9582,40970.9528
2014-01-30 13:30:00,83.87,84.01,83.79,84.01,90699.0557790436,54.9648,55.0565,54.9124,55.0565,90699.0558
2014-01-30 13:35:00,83.98,84.22,83.98,84.17,49623.851207844535,55.0369,55.1942,55.0369,55.1614,49623.8512
2014-01-30 13:40:00,84.18,84.47,84.18,84.47,37530.64377063872,55.1679,55.358,55.1679,55.358,37530.6438
2014-01-30 13:45:00,84.47,84.68,84.45,84.61,48372.82974882325,55.358,55.4956,55.3449,55.4497,48372.8297
2014-01-30 13:50:00,84.63,84.69,84.54,84.56,37947.65092364582,55.4629,55.5022,55.4039,55.417,37947.6509
2014-01-30 13:55:00,84.55,84.68,84.55,84.62,54627.9370439297,55.4104,55.4956,55.4104,55.4563,54627.937
2014-01-30 14:00:00,84.63,84.69,84.54,84.54,35132.85264084792,55.4629,55.5022,55.4039,55.4039,35132.8526
2014-01-30 14:05:00,84.55,84.55,84.39,84.41,34194.58654658195,55.4104,55.4104,55.3056,55.3187,34194.5865
2014-01-30 14:10:00,84.45,84.49,84.39,84.41,24916.17739217404,55.3449,55.3711,55.3056,55.3187,24916.1774
2014-01-30 14:15:00,84.41,84.43,84.31,84.32,22205.630897627914,55.3187,55.3318,55.2531,55.2597,22205.6309
2014-01-30 14:20:00,84.31,84.32,84.23,84.32,24394.91845091517,55.2531,55.2597,55.2007,55.2597,24394.9185
2014-01-30 14:25:00,84.32,84.32,84.23,84.28,17305.796849794522,55.2597,55.2597,55.2007,55.2335,17305.7968
2014-01-30 14:30:00,84.29,84.54,84.29,84.47,19912.09155608888,55.24,55.4039,55.24,55.358,19912.0916
2014-01-30 14:35:00,84.48,84.49,84.34,84.36,26584.20600420243,55.3646,55.3711,55.2728,55.2859,26584.206
2014-01-30 14:40:00,84.35,84.41,84.26,84.32,40241.19026518486,55.2794,55.3187,55.2204,55.2597,40241.1903
2014-01-30 14:45:00,84.31,84.32,84.24,84.3,31588.291840287595,55.2531,55.2597,55.2073,55.2466,31588.2918
2014-01-30 14:50:00,84.3,84.41,84.29,84.36,27835.22746322372,55.2466,55.3187,55.24,55.2859,27835.2275
2014-01-30 14:55:00,84.36,84.37,84.24,84.36,49102.59226658566,55.2859,55.2925,55.2073,55.2859,49102.5923
2014-01-30 15:00:00,84.36,84.73,84.36,84.63,49936.60657259986,55.2859,55.5284,55.2859,55.4629,49936.6066
2014-01-30 15:05:00,84.61,84.64,84.49,84.5,37322.14019413518,55.4497,55.4694,55.3711,55.3777,37322.1402
2014-01-30 15:10:00,84.5,84.52,84.43,84.52,53168.41200840486,55.3777,55.3908,55.3318,55.3908,53168.412
2014-01-30 15:15:00,84.52,84.6,84.5,84.51,49728.10299609631,55.3908,55.4432,55.3777,55.3842,49728.103
2014-01-30 15:20:00,84.52,84.66,84.52,84.65,58381.001420993576,55.3908,55.4825,55.3908,55.476,58381.0014
2014-01-30 15:25:00,84.66,84.76,84.65,84.71,74540.02860001857,55.4825,55.5481,55.476,55.5153,74540.0286
2014-01-30 15:30:00,84.72,84.74,84.63,84.7,67763.66236365326,55.5218,55.5349,55.4629,55.5087,67763.6624
2014-01-30 15:35:00,84.7,84.7,84.61,84.67,64740.36050435181,55.5087,55.5087,55.4497,55.4891,64740.3605
2014-01-30 15:40:00,84.67,84.81,84.67,84.79,74018.7696587597,55.4891,55.5808,55.4891,55.5677,74018.7697
2014-01-30 15:45:00,84.78,84.82,84.67,84.69,103522.0257340118,55.5612,55.5874,55.4891,55.5022,103522.0257
2014-01-30 15:50:00,84.67,84.72,84.63,84.68,109568.62945261472,55.4891,55.5218,55.4629,55.4956,109568.6295
2014-01-30 15:55:00,84.68,84.76,84.68,84.69,200371.93701991008,55.4956,55.5481,55.4956,55.5022,200371.937
2014-01-31 09:30:00,84.2,84.2,83.27,83.71,94452.12015610746,55.1811,55.1811,54.5716,54.8599,94452.1202
2014-01-31 09:35:00,83.64,84.16,83.62,83.94,86216.2288842173,54.8141,55.1548,54.8009,55.0107,86216.2289
2014-01-31 09:40:00,83.86,84.18,83.85,84.09,48789.83690183034,54.9582,55.1679,54.9517,55.109,48789.8369
2014-01-31 09:45:00,84.09,84.3,83.97,84.23,68389.1730931639,55.109,55.2466,55.0303,55.2007,68389.1731
2014-01-31 09:50:00,84.2,84.33,84.08,84.24,47851.57080756438,55.1811,55.2662,55.1024,55.2073,47851.5708
2014-01-31 09:55:00,84.25,84.32,84.14,84.18,89760.78968477761,55.2138,55.2597,55.1417,55.1679,89760.7897
2014-01-31 10:00:00,84.24,84.37,84.21,84.32,49102.59226658566,55.2073,55.2925,55.1876,55.2597,49102.5923
2014-01-31 10:05:00,84.3,84.43,84.21,84.32,99768.96135694794,55.2466,55.3318,55.1876,55.2597,99768.9614
2014-01-31 10:10:00,84.3,84.34,84.11,84.25,37426.39198238695,55.2466,55.2728,55.1221,55.2138,37426.392
2014-01-31 10:15:00,84.25,84.36,84.14,84.25,42013.47066546501,55.2138,55.2859,55.1417,55.2138,42013.4707
2014-01-31 10:20:00,84.24,84.32,84.17,84.28,86111.97709596551,55.2073,55.2597,55.1614,55.2335,86111.9771
2014-01-31 10:25:00,84.3,84.3,83.96,83.97,44202.75821875228,55.2466,55.2466,55.0238,55.0303,44202.7582
2014-01-31 10:30:00,83.98,84.09,83.95,84.05,45141.02431301824,55.0369,55.109,55.0172,55.0827,45141.0243
2014-01-31 10:35:00,84.03,84.34,84.02,84.28,33777.57939357485,55.0696,55.2728,55.0631,55.2335,33777.5794
2014-01-31 10:40:00,84.3,84.41,84.19,84.24,67659.41057540147,55.2466,55.3187,55.1745,55.2073,67659.4106
2014-01-31 10:45:00,84.25,84.41,84.12,84.4,25437.43633343292,55.2138,55.3187,55.1286,55.3121,25437.4363
2014-01-31 10:50:00,84.41,84.67,84.4,84.61,51917.39054938357,55.3187,55.4891,55.3121,55.4497,51917.3905
2014-01-31 10:55:00,84.62,84.68,84.5,84.55,42013.47066546501,55.4563,55.4956,55.3777,55.4104,42013.4707
2014-01-31 11:00:00,84.55,84.67,84.48,84.65,71099.71958771003,55.4104,55.4891,55.3646,55.476,71099.7196
2014-01-31 11:05:00,84.68,85.11,84.63,85.06,61821.310433302126,55.4956,55.7774,55.4629,55.7447,61821.3104
2014-01-31 11:10:00,85.08,85.08,84.72,84.75,37009.38482937985,55.7578,55.7578,55.5218,55.5415,37009.3848
2014-01-31 11:15:00,84.73,84.83,84.52,84.53,35862.61515861034,55.5284,55.5939,55.3908,55.3973,35862.6152
2014-01-31 11:20:00,84.53,84.65,84.49,84.65,95807.39340338053,55.3973,55.476,55.3711,55.476,95807.3934
2014-01-31 11:25:00,84.7,84.87,84.64,84.81,61717.05864505035,55.5087,55.6201,55.4694,55.5808,61717.0586
2014-01-31 11:30:00,84.79,84.91,84.74,84.87,50353.61372560696,55.5677,55.6464,55.5349,55.6201,50353.6137
2014-01-31 11:35:00,84.88,84.96,84.68,84.69,43890.00285399696,55.6267,55.6791,55.4956,55.5022,43890.0029
2014-01-31 11:40:00,84.7,84.7,84.54,84.58,47330.31186630551,55.5087,55.5087,55.4039,55.4301,47330.3119
2014-01-31 11:45:00,84.6,84.65,84.55,84.59,33673.32760532308,55.4432,55.476,55.4104,55.4366,33673.3276
2014-01-31 11:50:00,84.58,84.66,84.56,84.64,20954.60943860662,55.4301,55.4825,55.417,55.4694,20954.6094
2014-01-31 11:55:00,84.63,84.86,84.59,84.83,27001.213157209528,55.4629,55.6136,55.4366,55.5939,27001.2132
2014-01-31 12:00:00,84.86,84.96,84.8,84.8,54210.929890922605,55.6136,55.6791,55.5743,55.5743,54210.9299
2014-01-31 12:05:00,84.79,84.88,84.74,84.85,14595.250355248394,55.5677,55.6267,55.5349,55.607,14595.2504
2014-01-31 12:10:00,84.88,84.88,84.76,84.77,20016.34334434065,55.6267,55.6267,55.5481,55.5546,20016.3433
2014-01-31 12:15:00,84.75,84.8,84.7,84.72,35132.85264084792,55.5415,55.5743,55.5087,55.5218,35132.8526
2014-01-31 12:20:00,84.72,84.72,84.57,84.61,82358.91271890164,55.5218,55.5218,55.4235,55.4497,82358.9127
2014-01-31 12:25:00,84.57,84.67,84.54,84.66,76416.56078855052,55.4235,55.4891,55.4039,55.4825,76416.5608
2014-01-31 12:30:00,84.7,84.71,84.51,84.55,60570.28897428083,55.5087,55.5153,55.3842,55.4104,60570.289
2014-01-31 12:35:00,84.55,84.61,84.55,84.57,34090.33475833017,55.4104,55.4497,55.4104,55.4235,34090.3348
2014-01-31 12:40:00,84.58,84.68,84.55,84.68,33569.0758170713,55.4301,55.4956,55.4104,55.4956,33569.0758
2014-01-31 12:45:00,84.68,84.69,84.6,84.63,31484.04005203582,55.4956,55.5022,55.4432,55.4629,31484.0401
2014-01-31 12:50:00,84.63,84.65,84.55,84.62,23977.911297908075,55.4629,55.476,55.4104,55.4563,23977.9113
2014-01-31 12:55:00,84.62,84.65,84.53,84.53,53689.67094966373,55.4563,55.476,55.3973,55.3973,53689.6709
2014-01-31 13:00:00,84.54,84.56,84.45,84.51,28147.982827979045,55.4039,55.417,55.3449,55.3842,28147.9828
2014-01-31 13:05:00,84.49,84.5,84.37,84.5,27105.464945461303,55.3711,55.3777,55.2925,55.3777,27105.4649
2014-01-31 13:10:00,84.51,84.52,84.38,84.42,49311.09584308921,55.3842,55.3908,55.299,55.3252,49311.0958
2014-01-31 13:15:00,84.42,84.5,84.39,84.42,32943.56508756066,55.3252,55.3777,55.3056,55.3252,32943.5651
2014-01-31 13:20:00,84.43,84.54,84.37,84.45,24499.170239166942,55.3318,55.4039,55.2925,55.3449,24499.1702
2014-01-31 13:25:00,84.45,84.48,84.42,84.48,18348.314732312265,55.3449,55.3646,55.3252,55.3646,18348.3147
2014-01-31 13:30:00,84.48,84.55,84.47,84.51,22309.88268587969,55.3646,55.4104,55.358,55.3842,22309.8827
2014-01-31 13:35:00,84.5,84.52,84.46,84.51,21058.8612268584,55.3777,55.3908,55.3514,55.3842,21058.8612
2014-01-31 13:40:00,84.51,84.56,84.44,84.44,49415.34763134099,55.3842,55.417,55.3383,55.3383,49415.3476
2014-01-31 13:45:00,84.44,84.56,84.42,84.53,31901.04720504292,55.3383,55.417,55.3252,55.3973,31901.0472
2014-01-31 13:50:00,84.53,84.67,84.53,84.61,83922.68954267826,55.3973,55.4891,55.3973,55.4497,83922.6895
2014-01-31 13:55:00,84.62,84.63,84.53,84.55,53481.16737316018,55.4563,55.4629,55.3973,55.4104,53481.1674
2014-01-31 14:00:00,84.54,84.69,84.54,84.64,69640.19455218519,55.4039,55.5022,55.4039,55.4694,69640.1946
2014-01-31 14:05:00,84.65,84.76,84.65,84.69,52959.90843190131,55.476,55.5481,55.476,55.5022,52959.9084
2014-01-31 14:10:00,84.7,84.76,84.63,84.66,137091.10155108312,55.5087,55.5481,55.4629,55.4825,137091.1016
2014-01-31 14:15:00,84.68,84.68,84.53,84.59,62655.32473931632,55.4956,55.4956,55.3973,55.4366,62655.3247
2014-01-31 14:20:00,84.59,84.69,84.58,84.6,81107.89125988036,55.4366,55.5022,55.4301,55.4432,81107.8913
2014-01-31 14:25:00,84.58,84.63,84.55,84.6,25020.429180425817,55.4301,55.4629,55.4104,55.4432,25020.4292
2014-01-31 14:30:00,84.61,84.66,84.52,84.55,25645.939909936464,55.4497,55.4825,55.3908,55.4104,25645.9399
2014-01-31 14:35:00,84.55,84.63,84.54,84.61,21892.87553287259,55.4104,55.4629,55.4039,55.4497,21892.8755
2014-01-31 14:40:00,84.6,84.66,84.55,84.65,24186.414874411625,55.4432,55.4825,55.4104,55.476,24186.4149
2014-01-31 14:45:00,84.65,84.66,84.59,84.61,20016.34334434065,55.476,55.4825,55.4366,55.4497,20016.3433
2014-01-31 14:50:00,84.61,84.64,84.44,84.47,49519.59941959276,55.4497,55.4694,55.3383,55.358,49519.5994
2014-01-31 14:55:00,84.47,84.54,84.46,84.51,40136.93847693308,55.358,55.4039,55.3514,55.3842,40136.9385
2014-01-31 15:00:00,84.5,84.51,84.37,84.44,64010.59798658938,55.3777,55.3842,55.2925,55.3383,64010.598
2014-01-31 15:05:00,84.44,84.45,84.26,84.28,47226.06007805373,55.3383,55.3449,55.2204,55.2335,47226.0601
2014-01-31 15:10:00,84.27,84.33,84.22,84.29,104668.79540478134,55.2269,55.2662,55.1942,55.24,104668.7954
2014-01-31 15:15:00,84.29,84.32,84.16,84.22,103626.2775222636,55.24,55.2597,55.1548,55.1942,103626.2775
2014-01-31 15:20:00,84.22,84.3,84.03,84.3,78501.596553586,55.1942,55.2466,55.0696,55.2466,78501.5966
2014-01-31 15:25:00,84.29,84.33,84.22,84.29,85590.71815470664,55.24,55.2662,55.1942,55.24,85590.7182
2014-01-31 15:30:00,84.31,84.39,84.28,84.31,74018.7696587597,55.2531,55.3056,55.2335,55.2531,74018.7697
2014-01-31 15:35:00,84.31,84.32,84.09,84.09,93201.09869708616,55.2531,55.2597,55.109,55.109,93201.0987
2014-01-31 15:40:00,84.08,84.18,84.06,84.15,83818.43775442649,55.1024,55.1679,55.0893,55.1483,83818.4378
2014-01-31 15:45:00,84.15,84.15,83.97,84.09,142824.94990493072,55.1483,55.1483,55.0303,55.109,142824.9499
2014-01-31 15:50:00,84.1,84.16,84.07,84.16,131357.25319723555,55.1155,55.1548,55.0959,55.1548,131357.2532
2014-01-31 15:55:00,84.15,84.15,83.94,83.97,301600.4234123829,55.1483,55.1483,55.0107,55.0303,301600.4234
2014-02-03 09:30:00,84.22,84.57,84.03,84.43,168783.6451796225,55.1942,55.4235,55.0696,55.3318,168783.6452
2014-02-03 09:35:00,84.4,84.75,84.4,84.53,144909.9856699662,55.3121,55.5415,55.3121,55.3973,144909.9857
2014-02-03 09:40:00,84.51,84.51,84.22,84.33,61717.05864505035,55.3842,55.3842,55.1942,55.2662,61717.0586
2014-02-03 09:45:00,84.34,84.37,84.21,84.32,79022.85549484487,55.2728,55.2925,55.1876,55.2597,79022.8555
2014-02-03 09:50:00,84.32,84.53,84.31,84.41,67450.90699889793,55.2597,55.3973,55.2531,55.3187,67450.907
2014-02-03 09:55:00,84.41,84.46,84.28,84.39,59006.51215050422,55.3187,55.3514,55.2335,55.3056,59006.5122
2014-02-03 10:00:00,84.39,84.4,84.07,84.3,84443.94848393713,55.3056,55.3121,55.0959,55.2466,84443.9485
2014-02-03 10:05:00,84.32,84.4,84.21,84.36,59423.51930351132,55.2597,55.3121,55.1876,55.2859,59423.5193
2014-02-03 10:10:00,84.37,84.37,84.0,84.1,65365.87123386245,55.2925,55.2925,55.05,55.1155,65365.8712
2014-02-03 10:15:00,84.1,84.32,84.09,84.11,80899.38768337682,55.1155,55.2597,55.109,55.1221,80899.3877
2014-02-03 10:20:00,84.11,84.16,84.02,84.09,75478.29469428454,55.1221,55.1548,55.0631,55.109,75478.2947
2014-02-03 10:25:00,84.09,84.27,84.03,84.26,48894.08869008212,55.109,55.2269,55.0696,55.2204,48894.0887
2014-02-03 10:30:00,84.25,84.31,84.1,84.18,69223.18739917809,55.2138,55.2531,55.1155,55.1679,69223.1874
2014-02-03 10:35:00,84.18,84.36,84.18,84.36,60049.03003302196,55.1679,55.2859,55.1679,55.2859,60049.03
2014-02-03 10:40:00,84.36,84.42,84.32,84.4,85173.71100169956,55.2859,55.3252,55.2597,55.3121,85173.711
2014-02-03 10:45:00,84.41,84.45,84.32,84.35,106858.0829580686,55.3187,55.3449,55.2597,55.2794,106858.083
2014-02-03 10:50:00,84.35,84.42,84.31,84.33,75582.54648253632,55.2794,55.3252,55.2531,55.2662,75582.5465
2014-02-03 10:55:00,84.33,84.41,84.32,84.39,49415.34763134099,55.2662,55.3187,55.2597,55.3056,49415.3476
2014-02-03 11:00:00,84.39,84.46,84.33,84.41,85590.71815470664,55.3056,55.3514,55.2662,55.3187,85590.7182
2014-02-03 11:05:00,84.4,84.41,84.29,84.32,85903.47351946197,55.3121,55.3187,55.24,55.2597,85903.4735
2014-02-03 11:10:00,84.33,84.35,84.02,84.09,120098.06006604392,55.2662,55.2794,55.0631,55.109,120098.0601
2014-02-03 11:15:00,84.08,84.23,84.02,84.16,87467.25034323859,55.1024,55.2007,55.0631,55.1548,87467.2503
2014-02-03 11:20:00,84.17,84.2,84.1,84.11,41075.20457119905,55.1614,55.1811,55.1155,55.1221,41075.2046
2014-02-03 11:25:00,84.11,84.18,84.08,84.09,91637.32187330956,55.1221,55.1679,55.1024,55.109,91637.3219
2014-02-03 11:30:00,84.08,84.17,84.07,84.13,46392.045772039535,55.1024,55.1614,55.0959,55.1352,46392.0458
2014-02-03 11:35:00,84.13,84.13,84.0,84.02,38677.41344140824,55.1352,55.1352,55.05,55.0631,38677.4134
2014-02-03 11:40:00,84.03,84.16,84.02,84.09,33047.81687581243,55.0696,55.1548,55.0631,55.109,33047.8169
2014-02-03 11:45:00,84.08,84.09,83.84,83.86,61925.5622215539,55.1024,55.109,54.9451,54.9582,61925.5622
2014-02-03 11:50:00,83.88,84.01,83.85,83.97,41804.96708896147,54.9713,55.0565,54.9517,55.0303,41804.9671
2014-02-03 11:55:00,83.99,84.08,83.94,84.01,52021.64233763534,55.0434,55.1024,55.0107,55.0565,52021.6423
2014-02-03 12:00:00,84.0,84.01,83.84,83.88,55461.9513499439,55.05,55.0565,54.9451,54.9713,55461.9513
2014-02-03 12:05:00,83.86,84.0,83.86,83.94,65574.37481036599,54.9582,55.05,54.9582,55.0107,65574.3748
2014-02-03 12:10:00,83.95,84.08,83.88,84.05,73393.25892924906,55.0172,55.1024,54.9713,55.0827,73393.2589
2014-02-03 12:15:00,84.07,84.07,83.89,84.0,71620.9785289689,55.0959,55.0959,54.9779,55.05,71620.9785
2014-02-03 12:20:00,83.99,84.15,83.88,84.13,47643.06723106083,55.0434,55.1483,54.9713,55.1352,47643.0672
2014-02-03 12:25:00,84.13,84.24,84.05,84.15,40241.19026518486,55.1352,55.2073,55.0827,55.1483,40241.1903
2014-02-03 12:30:00,84.15,84.21,84.11,84.19,37843.39913539405,55.1483,55.1876,55.1221,55.1745,37843.3991
2014-02-03 12:35:00,84.19,84.21,84.05,84.08,42326.22603022034,55.1745,55.1876,55.0827,55.1024,42326.226
2014-02-03 12:40:00,84.04,84.2,84.04,84.17,25750.191698188235,55.0762,55.1811,55.0762,55.1614,25750.1917
2014-02-03 12:45:00,84.19,84.19,84.11,84.11,33464.82402881953,55.1745,55.1745,55.1221,55.1221,33464.824
2014-02-03 12:50:00,84.14,84.16,84.08,84.12,36696.62946462453,55.1417,55.1548,55.1024,55.1286,36696.6295
2014-02-03 12:55:00,84.12,84.18,84.06,84.08,30754.2775342734,55.1286,55.1679,55.0893,55.1024,30754.2775
2014-02-03 13:00:00,84.08,84.15,83.99,84.04,48789.83690183034,55.1024,55.1483,55.0434,55.0762,48789.8369
2014-02-03 13:05:00,84.02,84.12,84.01,84.1,24394.91845091517,55.0631,55.1286,55.0565,55.1155,24394.9185
2014-02-03 13:10:00,84.11,84.18,84.08,84.11,28981.99713399324,55.1221,55.1679,55.1024,55.1221,28981.9971
2014-02-03 13:15:00,84.09,84.13,84.03,84.07,41909.21887721324,55.109,55.1352,55.0696,55.0959,41909.2189
2014-02-03 13:20:00,84.07,84.15,84.0,84.09,44098.5064305005,55.0959,55.1483,55.05,55.109,44098.5064
2014-02-03 13:25:00,84.08,84.1,83.95,84.0,49311.09584308921,55.1024,55.1155,55.0172,55.05,49311.0958
2014-02-03 13:30:00,83.99,84.06,83.91,84.01,49311.09584308921,55.0434,55.0893,54.991,55.0565,49311.0958
2014-02-03 13:35:00,83.99,84.01,83.88,83.89,35758.363370358566,55.0434,55.0565,54.9713,54.9779,35758.3634
2014-02-03 13:40:00,83.88,84.08,83.86,84.06,34924.34906434437,54.9713,55.1024,54.9582,55.0893,34924.3491
2014-02-03 13:45:00,84.06,84.06,83.89,83.94,44724.01716001115,55.0893,55.0893,54.9779,55.0107,44724.0172
2014-02-03 13:50:00,83.95,83.98,83.85,83.87,38885.917017911794,55.0172,55.0369,54.9517,54.9648,38885.917
2014-02-03 13:55:00,83.86,84.0,83.85,83.86,36488.12588812099,54.9582,55.05,54.9517,54.9582,36488.1259
2014-02-03 14:00:00,83.85,83.89,83.81,83.86,33464.82402881953,54.9517,54.9779,54.9255,54.9582,33464.824
2014-02-03 14:05:00,83.85,83.88,83.79,83.8,63593.59083358228,54.9517,54.9713,54.9124,54.9189,63593.5908
2014-02-03 14:10:00,83.81,83.83,83.75,83.79,28981.99713399324,54.9255,54.9386,54.8861,54.9124,28981.9971
2014-02-03 14:15:00,83.79,83.85,83.75,83.75,30233.01859301453,54.9124,54.9517,54.8861,54.8861,30233.0186
2014-02-03 14:20:00,83.75,83.75,83.67,83.72,45662.28325427712,54.8861,54.8861,54.8337,54.8665,45662.2833
2014-02-03 14:25:00,83.71,83.82,83.66,83.8,60570.28897428083,54.8599,54.932,54.8272,54.9189,60570.289
2014-02-03 14:30:00,83.8,83.8,83.67,83.68,51187.62803162115,54.9189,54.9189,54.8337,54.8403,51187.628
2014-02-03 14:35:00,83.67,83.75,83.62,83.71,76937.81972980939,54.8337,54.8861,54.8009,54.8599,76937.8197
2014-02-03 14:40:00,83.71,83.77,83.65,83.67,63697.84262183406,54.8599,54.8992,54.8206,54.8337,63697.8426
2014-02-03 14:45:00,83.66,83.78,83.61,83.78,56295.96565595809,54.8272,54.9058,54.7944,54.9058,56295.9657
2014-02-03 14:50:00,83.78,83.81,83.67,83.72,209233.3390213109,54.9058,54.9255,54.8337,54.8665,209233.339
2014-02-03 14:55:00,83.71,83.82,83.67,83.72,102375.2560632423,54.8599,54.932,54.8337,54.8665,102375.2561
2014-02-03 15:00:00,83.73,83.75,83.63,83.7,118742.78681877084,54.873,54.8861,54.8075,54.8534,118742.7868
2014-02-03 15:05:00,83.7,83.83,83.67,83.82,66929.64805763906,54.8534,54.9386,54.8337,54.932,66929.6481
2014-02-03 15:10:00,83.81,83.93,83.69,83.93,76520.81257680229,54.9255,55.0041,54.8468,55.0041,76520.8126
2014-02-03 15:15:00,83.92,83.99,83.85,83.98,74123.02144701149,54.9976,55.0434,54.9517,55.0369,74123.0214
2014-02-03 15:20:00,83.99,84.02,83.84,83.85,77563.33045932003,55.0434,55.0631,54.9451,54.9517,77563.3305
2014-02-03 15:25:00,83.85,84.02,83.83,84.02,63385.08725707874,54.9517,55.0631,54.9386,55.0631,63385.0873
2014-02-03 15:30:00,84.02,84.12,84.0,84.12,137820.86406884555,55.0631,55.1286,55.05,55.1286,137820.8641
2014-02-03 15:35:00,84.12,84.17,84.11,84.16,213299.15876313008,55.1286,55.1614,55.1221,55.1548,213299.1588
2014-02-03 15:40:00,84.15,84.15,84.0,84.01,98309.43632142313,55.1483,55.1483,55.05,55.0565,98309.4363
2014-02-03 15:45:00,84.01,84.02,83.7,83.74,100081.71672170328,55.0565,55.0631,54.8534,54.8796,100081.7167
2014-02-03 15:50:00,83.74,83.8,83.67,83.76,98309.43632142313,54.8796,54.9189,54.8337,54.8927,98309.4363
2014-02-03 15:55:00,83.76,83.81,83.63,83.7,190676.52071249508,54.8927,54.9255,54.8075,54.8534,190676.5207
2014-02-04 09:30:00,83.85,83.92,83.57,83.67,224454.10010607,54.9517,54.9976,54.7682,54.8337,224454.1001
2014-02-04 09:35:00,83.64,83.67,83.24,83.24,108943.11872310408,54.8141,54.8337,54.5519,54.5519,108943.1187
2014-02-04 09:40:00,83.24,83.43,83.18,83.24,90282.04862603649,54.5519,54.6764,54.5126,54.5519,90282.0486
2014-02-04 09:45:00,83.25,83.55,83.24,83.47,74123.02144701149,54.5585,54.7551,54.5519,54.7026,74123.0214
2014-02-04 09:50:00,83.45,83.8,83.42,83.73,93409.60227358971,54.6895,54.9189,54.6699,54.873,93409.6023
2014-02-04 09:55:00,83.73,83.86,83.68,83.81,153979.89124787055,54.873,54.9582,54.8403,54.9255,153979.8912
2014-02-04 10:00:00,83.81,83.96,83.76,83.94,157628.70383668266,54.9255,55.0238,54.8927,55.0107,157628.7038
2014-02-04 10:05:00,83.94,84.41,83.94,84.36,185255.42772340283,55.0107,55.3187,55.0107,55.2859,185255.4277
2014-02-04 10:10:00,84.37,84.45,84.3,84.31,112070.67237065732,55.2925,55.3449,55.2466,55.2531,112070.6724
2014-02-04 10:15:00,84.31,84.37,84.19,84.28,93513.85406184148,55.2531,55.2925,55.1745,55.2335,93513.8541
2014-02-04 10:20:00,84.28,84.32,84.18,84.2,84131.19311918181,55.2335,55.2597,55.1679,55.1811,84131.1931
2014-02-04 10:25:00,84.19,84.23,84.09,84.11,49832.354784348085,55.1745,55.2007,55.109,55.1221,49832.3548
2014-02-04 10:30:00,84.13,84.3,84.1,84.3,55461.9513499439,55.1352,55.2466,55.1155,55.2466,55461.9513
2014-02-04 10:35:00,84.33,84.33,84.06,84.13,63072.33189232341,55.2662,55.2662,55.0893,55.1352,63072.3319
2014-02-04 10:40:00,84.14,84.15,83.91,84.02,49206.84405483744,55.1417,55.1483,54.991,55.0631,49206.8441
2014-02-04 10:45:00,84.01,84.02,83.85,83.85,52959.90843190131,55.0565,55.0631,54.9517,54.9517,52959.9084
2014-02-04 10:50:00,83.85,83.85,83.68,83.77,58798.00857400067,54.9517,54.9517,54.8403,54.8992,58798.0086
2014-02-04 10:55:00,83.76,83.77,83.66,83.75,69535.94276393342,54.8927,54.8992,54.8272,54.8861,69535.9428
2014-02-04 11:00:00,83.74,84.26,83.71,84.21,135214.56936255118,54.8796,55.2204,54.8599,55.1876,135214.5694
2014-02-04 11:05:00,84.19,84.21,84.02,84.04,45141.02431301824,55.1745,55.1876,55.0631,55.0762,45141.0243
2014-02-04 11:10:00,84.02,84.03,83.75,83.77,82775.91987190874,55.0631,55.0696,54.8861,54.8992,82775.9199
2014-02-04 11:15:00,83.77,83.77,83.54,83.55,54106.67810267083,54.8992,54.8992,54.7485,54.7551,54106.6781
2014-02-04 11:20:00,83.53,83.57,83.47,83.52,58068.24605623825,54.742,54.7682,54.7026,54.7354,58068.2461
2014-02-04 11:25:00,83.51,83.57,83.34,83.35,69014.68382267455,54.7289,54.7682,54.6174,54.624,69014.6838
2014-02-04 11:30:00,83.35,83.37,83.26,83.37,60987.29612728793,54.624,54.6371,54.565,54.6371,60987.2961
2014-02-04 11:35:00,83.37,83.43,83.33,83.35,61300.05149204325,54.6371,54.6764,54.6109,54.624,61300.0515
2014-02-04 11:40:00,83.34,83.38,83.15,83.27,84756.70384869246,54.6174,54.6437,54.4929,54.5716,84756.7038
2014-02-04 11:45:00,83.27,83.34,83.26,83.31,93201.09869708616,54.5716,54.6174,54.565,54.5978,93201.0987
2014-02-04 11:50:00,83.31,83.36,83.24,83.25,59110.76393875599,54.5978,54.6306,54.5519,54.5585,59110.7639
2014-02-04 11:55:00,83.26,83.38,83.26,83.35,46392.045772039535,54.565,54.6437,54.565,54.624,46392.0458
2014-02-04 12:00:00,83.34,83.56,83.34,83.51,61300.05149204325,54.6174,54.7616,54.6174,54.7289,61300.0515
2014-02-04 12:05:00,83.51,83.53,83.45,83.45,50040.85836085164,54.7289,54.742,54.6895,54.6895,50040.8584
2014-02-04 12:10:00,83.45,83.61,83.45,83.55,50666.36909036228,54.6895,54.7944,54.6895,54.7551,50666.3691
2014-02-04 12:15:00,83.55,83.58,83.51,83.53,62863.82831581987,54.7551,54.7747,54.7289,54.742,62863.8283
2014-02-04 12:20:00,83.53,83.56,83.49,83.56,33673.32760532308,54.742,54.7616,54.7157,54.7616,33673.3276
2014-02-04 12:25:00,83.56,83.61,83.46,83.48,38990.168806163565,54.7616,54.7944,54.6961,54.7092,38990.1688
2014-02-04 12:30:00,83.48,83.48,83.28,83.35,46704.80113679486,54.7092,54.7092,54.5781,54.624,46704.8011
2014-02-04 12:35:00,83.36,83.39,83.36,83.38,71203.9713759618,54.6306,54.6502,54.6306,54.6437,71203.9714
2014-02-04 12:40:00,83.38,83.38,83.32,83.35,38990.168806163565,54.6437,54.6437,54.6043,54.624,38990.1688
2014-02-04 12:45:00,83.34,83.56,83.33,83.56,46392.045772039535,54.6174,54.7616,54.6109,54.7616,46392.0458
2014-02-04 12:50:00,83.56,83.6,83.41,83.41,45766.53504252889,54.7616,54.7878,54.6633,54.6633,45766.535
2014-02-04 12:55:00,83.41,83.53,83.38,83.53,30754.2775342734,54.6633,54.742,54.6437,54.742,30754.2775
2014-02-04 13:00:00,83.53,83.81,83.52,83.74,89135.27895526697,54.742,54.9255,54.7354,54.8796,89135.279
2014-02-04 13:05:00,83.75,83.88,83.64,83.65,38573.16165315647,54.8861,54.9713,54.8141,54.8206,38573.1617
2014-02-04 13:10:00,83.63,83.63,83.44,83.47,86111.97709596551,54.8075,54.8075,54.683,54.7026,86111.9771
2014-02-04 13:15:00,83.48,83.66,83.46,83.64,41283.7081477026,54.7092,54.8272,54.6961,54.8141,41283.7081
2014-02-04 13:20:00,83.63,83.63,83.52,83.52,27939.47925147549,54.8075,54.8075,54.7354,54.7354,27939.4793
2014-02-04 13:25:00,83.53,83.56,83.46,83.56,31275.53647553227,54.742,54.7616,54.6961,54.7616,31275.5365
2014-02-04 13:30:00,83.56,83.61,83.51,83.51,46600.549348543085,54.7616,54.7944,54.7289,54.7289,46600.5493
2014-02-04 13:35:00,83.51,83.52,83.37,83.45,54210.929890922605,54.7289,54.7354,54.6371,54.6895,54210.9299
2014-02-04 13:40:00,83.46,83.55,83.44,83.55,34403.0901230855,54.6961,54.7551,54.683,54.7551,34403.0901
2014-02-04 13:45:00,83.53,83.53,83.44,83.45,41909.21887721324,54.742,54.742,54.683,54.6895,41909.2189
2014-02-04 13:50:00,83.45,83.51,83.43,83.48,67242.40342239439,54.6895,54.7289,54.6764,54.7092,67242.4034
2014-02-04 13:55:00,83.48,83.5,83.3,83.32,49623.851207844535,54.7092,54.7223,54.5912,54.6043,49623.8512
2014-02-04 14:00:00,83.31,83.33,83.15,83.15,47017.55650155018,54.5978,54.6109,54.4929,54.4929,47017.5565
2014-02-04 14:05:00,83.16,83.19,83.05,83.13,52230.14591413889,54.4995,54.5191,54.4274,54.4798,52230.1459
2014-02-04 14:10:00,83.13,83.3,83.13,83.23,65261.61944561068,54.4798,54.5912,54.4798,54.5454,65261.6194
2014-02-04 14:15:00,83.23,83.28,83.19,83.27,35966.86694686212,54.5454,54.5781,54.5191,54.5716,35966.8669
2014-02-04 14:20:00,83.28,83.4,83.21,83.39,51187.62803162115,54.5781,54.6568,54.5322,54.6502,51187.628
2014-02-04 14:25:00,83.39,83.52,83.38,83.51,54627.9370439297,54.6502,54.7354,54.6437,54.7289,54627.937
2014-02-04 14:30:00,83.52,83.61,83.45,83.57,60570.28897428083,54.7354,54.7944,54.6895,54.7682,60570.289
2014-02-04 14:35:00,83.58,83.61,83.5,83.5,55670.45492644744,54.7747,54.7944,54.7223,54.7223,55670.4549
2014-02-04 14:40:00,83.51,83.73,83.51,83.69,46704.80113679486,54.7289,54.873,54.7289,54.8468,46704.8011
2014-02-04 14:45:00,83.69,83.79,83.63,83.64,111653.6652176502,54.8468,54.9124,54.8075,54.8141,111653.6652
2014-02-04 14:50:00,83.62,83.63,83.52,83.53,48581.33332532679,54.8009,54.8075,54.7354,54.742,48581.3333
2014-02-04 14:55:00,83.53,83.59,83.51,83.56,56087.46207945454,54.742,54.7813,54.7289,54.7616,56087.4621
2014-02-04 15:00:00,83.55,83.6,83.55,83.59,46913.30471329841,54.7551,54.7878,54.7551,54.7813,46913.3047
2014-02-04 15:05:00,83.59,83.71,83.55,83.69,107587.845475831,54.7813,54.8599,54.7551,54.8468,107587.8455
2014-02-04 15:10:00,83.69,83.75,83.64,83.73,58381.001420993576,54.8468,54.8861,54.8141,54.873,58381.0014
2014-02-04 15:15:00,83.72,83.74,83.6,83.66,68180.66951666035,54.8665,54.8796,54.7878,54.8272,68180.6695
2014-02-04 15:20:00,83.66,83.67,83.61,83.62,59215.01572700777,54.8272,54.8337,54.7944,54.8009,59215.0157
2014-02-04 15:25:00,83.62,83.64,83.4,83.41,94452.12015610746,54.8009,54.8141,54.6568,54.6633,94452.1202
2014-02-04 15:30:00,83.4,83.67,83.39,83.62,104773.04719303313,54.6568,54.8337,54.6502,54.8009,104773.0472
2014-02-04 15:35:00,83.63,83.72,83.61,83.67,78501.596553586,54.8075,54.8665,54.7944,54.8337,78501.5966
2014-02-04 15:40:00,83.68,83.72,83.62,83.64,124893.64232562554,54.8403,54.8665,54.8009,54.8141,124893.6423
2014-02-04 15:45:00,83.64,83.7,83.62,83.67,146265.25891723926,54.8141,54.8534,54.8009,54.8337,146265.2589
2014-02-04 15:50:00,83.67,83.75,83.61,83.72,104668.79540478134,54.8337,54.8861,54.7944,54.8665,104668.7954
2014-02-04 15:55:00,83.72,83.76,83.54,83.57,165343.33616731394,54.8665,54.8927,54.7485,54.7682,165343.3362
2014-02-05 09:30:00,83.85,83.85,82.98,83.07,291800.7553167161,54.9517,54.9517,54.3815,54.4405,291800.7553
2014-02-05 09:35:00,83.03,83.07,82.79,82.97,114259.95992394457,54.4143,54.4405,54.257,54.375,114259.9599
2014-02-05 09:40:00,82.97,83.14,82.88,82.91,63802.09441008583,54.375,54.4864,54.316,54.3356,63802.0944
2014-02-05 09:45:00,82.91,82.98,82.74,82.8,44411.26179525583,54.3356,54.3815,54.2242,54.2636,44411.2618
2014-02-05 09:50:00,82.83,82.93,82.67,82.75,92679.8397558273,54.2832,54.3487,54.1784,54.2308,92679.8398
2014-02-05 09:55:00,82.74,82.8,82.6,82.74,101332.73818072455,54.2242,54.2636,54.1325,54.2242,101332.7382
2014-02-05 10:00:00,82.71,83.1,82.7,82.82,114676.96707695168,54.2046,54.4602,54.198,54.2767,114676.9671
2014-02-05 10:05:00,82.85,82.9,82.6,82.6,71933.73389372423,54.2963,54.3291,54.1325,54.1325,71933.7339
2014-02-05 10:10:00,82.62,82.7,82.4,82.47,106232.57222855795,54.1456,54.198,54.0014,54.0473,106232.5722
2014-02-05 10:15:00,82.5,82.65,82.44,82.57,72663.49641148665,54.0669,54.1652,54.0276,54.1128,72663.4964
2014-02-05 10:20:00,82.59,82.66,82.44,82.52,92784.09154407908,54.1259,54.1718,54.0276,54.0801,92784.0915
2014-02-05 10:25:00,82.56,82.76,82.54,82.7,51187.62803162115,54.1063,54.2373,54.0932,54.198,51187.628
2014-02-05 10:30:00,82.72,83.17,82.71,83.13,66825.39626938729,54.2111,54.506,54.2046,54.4798,66825.3963
2014-02-05 10:35:00,83.15,83.35,83.13,83.32,68597.67666966745,54.4929,54.624,54.4798,54.6043,68597.6767
2014-02-05 10:40:00,83.32,83.44,83.23,83.31,81629.15020113923,54.6043,54.683,54.5454,54.5978,81629.1502
2014-02-05 10:45:00,83.31,83.41,83.2,83.39,82046.15735414633,54.5978,54.6633,54.5257,54.6502,82046.1574
2014-02-05 10:50:00,83.4,83.49,83.32,83.42,60153.28182127373,54.6568,54.7157,54.6043,54.6699,60153.2818
2014-02-05 10:55:00,83.43,83.61,83.41,83.53,150435.33044731023,54.6764,54.7944,54.6633,54.742,150435.3304
2014-02-05 11:00:00,83.53,83.53,83.32,83.39,75791.05005903987,54.742,54.742,54.6043,54.6502,75791.0501
2014-02-05 11:05:00,83.39,83.4,83.29,83.29,52125.89412588712,54.6502,54.6568,54.5847,54.5847,52125.8941
2014-02-05 11:10:00,83.3,83.33,83.14,83.21,73289.00714099729,54.5912,54.6109,54.4864,54.5322,73289.0071
2014-02-05 11:15:00,83.22,83.35,83.2,83.26,79127.10728309664,54.5388,54.624,54.5257,54.565,79127.1073
2014-02-05 11:20:00,83.26,83.43,83.26,83.39,63489.33904533051,54.565,54.6764,54.565,54.6502,63489.339
2014-02-05 11:25:00,83.37,83.73,83.36,83.73,41387.95993595437,54.6371,54.873,54.6306,54.873,41387.9599
2014-02-05 11:30:00,83.72,83.73,83.56,83.58,31796.79541679114,54.8665,54.873,54.7616,54.7747,31796.7954
2014-02-05 11:35:00,83.58,83.66,83.53,83.53,46287.79398378776,54.7747,54.8272,54.742,54.742,46287.794
2014-02-05 11:40:00,83.54,83.7,83.54,83.69,33360.57224056776,54.7485,54.8534,54.7485,54.8468,33360.5722
2014-02-05 11:45:00,83.68,83.75,83.65,83.69,59632.02288001486,54.8403,54.8861,54.8206,54.8468,59632.0229
2014-02-05 11:50:00,83.69,83.72,83.54,83.54,35966.86694686212,54.8468,54.8665,54.7485,54.7485,35966.8669
2014-02-05 11:55:00,83.53,83.57,83.47,83.49,60883.04433903616,54.742,54.7682,54.7026,54.7157,60883.0443
2014-02-05 12:00:00,83.49,83.55,83.45,83.47,42117.72245371679,54.7157,54.7551,54.6895,54.7026,42117.7225
2014-02-05 12:05:00,83.47,83.51,83.45,83.47,36071.11873511389,54.7026,54.7289,54.6895,54.7026,36071.1187
2014-02-05 12:10:00,83.46,83.5,83.45,83.48,42847.484971479214,54.6961,54.7223,54.6895,54.7092,42847.485
2014-02-05 12:15:00,83.49,83.57,83.45,83.57,24811.925603922267,54.7157,54.7682,54.6895,54.7682,24811.9256
2014-02-05 12:20:00,83.57,83.61,83.53,83.55,37322.14019413518,54.7682,54.7944,54.742,54.7551,37322.1402
2014-02-05 12:25:00,83.53,83.57,83.48,83.51,45662.28325427712,54.742,54.7682,54.7092,54.7289,45662.2833
2014-02-05 12:30:00,83.49,83.64,83.49,83.63,33464.82402881953,54.7157,54.8141,54.7157,54.8075,33464.824
2014-02-05 12:35:00,83.62,83.69,83.61,83.62,28252.234616230817,54.8009,54.8468,54.7944,54.8009,28252.2346
2014-02-05 12:40:00,83.62,83.73,83.61,83.67,36592.37767637276,54.8009,54.873,54.7944,54.8337,36592.3777
2014-02-05 12:45:00,83.67,83.68,83.59,83.61,35132.85264084792,54.8337,54.8403,54.7813,54.7944,35132.8526
2014-02-05 12:50:00,83.61,83.63,83.57,83.63,22831.14162713856,54.7944,54.8075,54.7682,54.8075,22831.1416
2014-02-05 12:55:00,83.62,83.72,83.62,83.72,30545.77395776985,54.8009,54.8665,54.8009,54.8665,30545.774
2014-02-05 13:00:00,83.73,83.77,83.65,83.77,28669.24176923792,54.873,54.8992,54.8206,54.8992,28669.2418
2014-02-05 13:05:00,83.79,83.95,83.77,83.94,40553.94562994018,54.9124,55.0172,54.8992,55.0107,40553.9456
2014-02-05 13:10:00,83.94,83.94,83.72,83.72,51604.63518462825,55.0107,55.0107,54.8665,54.8665,51604.6352
2014-02-05 13:15:00,83.73,83.78,83.63,83.78,92784.09154407908,54.873,54.9058,54.8075,54.9058,92784.0915
2014-02-05 13:20:00,83.8,83.84,83.74,83.83,38364.65807665292,54.9189,54.9451,54.8796,54.9386,38364.6581
2014-02-05 13:25:00,83.84,83.94,83.84,83.92,53585.41916141196,54.9451,55.0107,54.9451,54.9976,53585.4192
2014-02-05 13:30:00,83.93,83.97,83.85,83.95,41909.21887721324,55.0041,55.0303,54.9517,55.0172,41909.2189
2014-02-05 13:35:00,83.95,84.07,83.94,84.03,52855.65664364954,55.0172,55.0959,55.0107,55.0696,52855.6566
2014-02-05 13:40:00,84.03,84.03,83.79,83.81,51708.88697288002,55.0696,55.0696,54.9124,54.9255,51708.887
2014-02-05 13:45:00,83.82,83.89,83.79,83.85,41596.46351245792,54.932,54.9779,54.9124,54.9517,41596.4635
2014-02-05 13:50:00,83.86,84.08,83.84,84.07,70057.20170519229,54.9582,55.1024,54.9451,55.0959,70057.2017
2014-02-05 13:55:00,84.07,84.2,84.06,84.13,63072.33189232341,55.0959,55.1811,55.0893,55.1352,63072.3319
2014-02-05 14:00:00,84.12,84.15,84.08,84.08,32526.557934553563,55.1286,55.1483,55.1024,55.1024,32526.5579
2014-02-05 14:05:00,84.08,84.09,84.0,84.09,31901.04720504292,55.1024,55.109,55.05,55.109,31901.0472
2014-02-05 14:10:00,84.09,84.09,83.98,83.98,45870.78683078066,55.109,55.109,55.0369,55.0369,45870.7868
2014-02-05 14:15:00,83.96,83.96,83.89,83.92,24811.925603922267,55.0238,55.0238,54.9779,54.9976,24811.9256
2014-02-05 14:20:00,83.91,83.95,83.88,83.88,18139.81115580872,54.991,55.0172,54.9713,54.9713,18139.8112
2014-02-05 14:25:00,83.87,83.91,83.85,83.88,18139.81115580872,54.9648,54.991,54.9517,54.9713,18139.8112
2014-02-05 14:30:00,83.89,83.95,83.84,83.95,26375.70242769888,54.9779,55.0172,54.9451,55.0172,26375.7024
2014-02-05 14:35:00,83.93,83.93,83.8,83.83,62342.569374561,55.0041,55.0041,54.9189,54.9386,62342.5694
2014-02-05 14:40:00,83.81,83.94,83.8,83.93,36175.37052336566,54.9255,55.0107,54.9189,55.0041,36175.3705
2014-02-05 14:45:00,83.92,83.95,83.88,83.92,31484.04005203582,54.9976,55.0172,54.9713,54.9976,31484.0401
2014-02-05 14:50:00,83.91,83.94,83.84,83.85,31588.291840287595,54.991,55.0107,54.9451,54.9517,31588.2918
2014-02-05 14:55:00,83.85,83.85,83.78,83.84,73497.51071750085,54.9517,54.9517,54.9058,54.9451,73497.5107
2014-02-05 15:00:00,83.85,83.94,83.82,83.86,45036.77252476647,54.9517,55.0107,54.932,54.9582,45036.7725
2014-02-05 15:05:00,83.86,84.02,83.85,83.99,59319.26751525954,54.9582,55.0631,54.9517,55.0434,59319.2675
2014-02-05 15:10:00,84.0,84.03,83.96,83.99,46079.29040728421,55.05,55.0696,55.0238,55.0434,46079.2904
2014-02-05 15:15:00,84.0,84.0,83.95,83.99,75895.30184729164,55.05,55.05,55.0172,55.0434,75895.3018
2014-02-05 15:20:00,83.99,84.03,83.95,84.01,59632.02288001486,55.0434,55.0696,55.0172,55.0565,59632.0229
2014-02-05 15:25:00,84.01,84.03,83.89,83.89,69223.18739917809,55.0565,55.0696,54.9779,54.9779,69223.1874
2014-02-05 15:30:00,83.89,83.9,83.84,83.88,65470.12302211423,54.9779,54.9844,54.9451,54.9713,65470.123
2014-02-05 15:35:00,83.87,83.88,83.82,83.85,77042.07151806116,54.9648,54.9713,54.932,54.9517,77042.0715
2014-02-05 15:40:00,83.85,83.88,83.82,83.87,109360.12587611118,54.9517,54.9713,54.932,54.9648,109360.1259
2014-02-05 15:45:00,83.87,83.88,83.8,83.8,137195.3533393349,54.9648,54.9713,54.9189,54.9189,137195.3533
2014-02-05 15:50:00,83.8,83.81,83.67,83.73,149392.8125647925,54.9189,54.9255,54.8337,54.873,149392.8126
2014-02-05 15:55:00,83.72,83.8,83.68,83.74,173891.98280395943,54.8665,54.9189,54.8403,54.8796,173891.9828
2014-02-06 09:30:00,84.04,84.94,84.04,84.43,151373.5965415762,55.0762,55.666,55.0762,55.3318,151373.5965
2014-02-06 09:35:00,84.5,84.68,84.36,84.56,41283.7081477026,55.3777,55.4956,55.2859,55.417,41283.7081
2014-02-06 09:40:00,84.56,84.58,84.37,84.46,54419.43346742616,55.417,55.4301,55.2925,55.3514,54419.4335
2014-02-06 09:45:00,84.48,84.52,84.33,84.41,45036.77252476647,55.3646,55.3908,55.2662,55.3187,45036.7725
2014-02-06 09:50:00,84.41,84.62,84.4,84.6,38990.168806163565,55.3187,55.4563,55.3121,55.4432,38990.1688
2014-02-06 09:55:00,84.59,84.73,84.58,84.71,30128.76680476276,55.4366,55.5284,55.4301,55.5153,30128.7668
2014-02-06 10:00:00,84.7,84.86,84.63,84.73,69223.18739917809,55.5087,55.6136,55.4629,55.5284,69223.1874
2014-02-06 10:05:00,84.68,84.88,84.68,84.86,94452.12015610746,55.4956,55.6267,55.4956,55.6136,94452.1202
2014-02-06 10:10:00,84.86,84.86,84.68,84.75,47226.06007805373,55.6136,55.6136,55.4956,55.5415,47226.0601
2014-02-06 10:15:00,84.75,84.97,84.75,84.9,57651.23890323116,55.5415,55.6857,55.5415,55.6398,57651.2389
2014-02-06 10:20:00,84.9,84.95,84.78,84.8,42430.477818472114,55.6398,55.6726,55.5612,55.5743,42430.4778
2014-02-06 10:25:00,84.8,84.88,84.68,84.77,36696.62946462453,55.5743,55.6267,55.4956,55.5546,36696.6295
2014-02-06 10:30:00,84.74,84.78,84.63,84.73,32735.06151105712,55.5349,55.5612,55.4629,55.5284,32735.0615
2014-02-06 10:35:00,84.75,84.92,84.66,84.83,48164.3261723197,55.5415,55.6529,55.4825,55.5939,48164.3262
2014-02-06 10:40:00,84.85,84.94,84.8,84.8,39928.434900429536,55.607,55.666,55.5743,55.5743,39928.4349
2014-02-06 10:45:00,84.79,84.94,84.79,84.94,69952.94991694052,55.5677,55.666,55.5677,55.666,69952.9499
2014-02-06 10:50:00,84.94,84.98,84.86,84.89,33881.83118182663,55.666,55.6922,55.6136,55.6332,33881.8312
2014-02-06 10:55:00,84.91,85.04,84.89,85.03,64114.849774841154,55.6464,55.7316,55.6332,55.725,64114.8498
2014-02-06 11:00:00,85.02,85.05,84.99,85.01,21892.87553287259,55.7184,55.7381,55.6988,55.7119,21892.8755
2014-02-06 11:05:00,85.01,85.11,85.0,85.09,21267.364803361943,55.7119,55.7774,55.7053,55.7643,21267.3648
2014-02-06 11:10:00,85.08,85.15,85.05,85.15,39511.42774742244,55.7578,55.8036,55.7381,55.8036,39511.4277
2014-02-06 11:15:00,85.15,85.16,85.02,85.03,35758.363370358566,55.8036,55.8102,55.7184,55.725,35758.3634
2014-02-06 11:20:00,85.03,85.1,85.0,85.03,32318.054358050013,55.725,55.7709,55.7053,55.725,32318.0544
2014-02-06 11:25:00,85.04,85.07,84.95,85.0,55566.20313819567,55.7316,55.7512,55.6726,55.7053,55566.2031
2014-02-06 11:30:00,85.0,85.08,85.0,85.01,33986.0829700784,55.7053,55.7578,55.7053,55.7119,33986.083
2014-02-06 11:35:00,85.02,85.12,85.02,85.09,30858.529322525173,55.7184,55.784,55.7184,55.7643,30858.5293
2014-02-06 11:40:00,85.1,85.16,85.09,85.12,31171.2846872805,55.7709,55.8102,55.7643,55.784,31171.2847
2014-02-06 11:45:00,85.12,85.23,85.12,85.23,36175.37052336566,55.784,55.8561,55.784,55.8561,36175.3705
2014-02-06 11:50:00,85.24,85.33,85.16,85.17,57651.23890323116,55.8626,55.9216,55.8102,55.8167,57651.2389
2014-02-06 11:55:00,85.17,85.2,85.14,85.18,95494.6380386252,55.8167,55.8364,55.7971,55.8233,95494.638
2014-02-06 12:00:00,85.19,85.23,85.13,85.15,34611.593699589044,55.8299,55.8561,55.7905,55.8036,34611.5937
2014-02-06 12:05:00,85.15,85.16,85.05,85.07,35028.600852596144,55.8036,55.8102,55.7381,55.7512,35028.6009
2014-02-06 12:10:00,85.08,85.08,84.98,84.98,34611.593699589044,55.7578,55.7578,55.6922,55.6922,34611.5937
2014-02-06 12:15:00,84.98,85.01,84.93,84.98,27313.96852196485,55.6922,55.7119,55.6595,55.6922,27313.9685
2014-02-06 12:20:00,84.99,85.0,84.89,84.94,42221.97424196856,55.6988,55.7053,55.6332,55.666,42221.9742
2014-02-06 12:25:00,84.93,84.95,84.89,84.9,42638.981394975664,55.6595,55.6726,55.6332,55.6398,42638.9814
2014-02-06 12:30:00,84.9,84.91,84.79,84.83,183378.89553487088,55.6398,55.6464,55.5677,55.5939,183378.8955
2014-02-06 12:35:00,84.83,84.93,84.82,84.89,53481.16737316018,55.5939,55.6595,55.5874,55.6332,53481.1674
2014-02-06 12:40:00,84.9,84.9,84.82,84.83,48789.83690183034,55.6398,55.6398,55.5874,55.5939,48789.8369
2014-02-06 12:45:00,84.83,84.85,84.8,84.84,53898.17452616728,55.5939,55.607,55.5743,55.6005,53898.1745
2014-02-06 12:50:00,84.83,84.96,84.82,84.87,31796.79541679114,55.5939,55.6791,55.5874,55.6201,31796.7954
2014-02-06 12:55:00,84.87,84.92,84.81,84.83,40970.95278294728,55.6201,55.6529,55.5808,55.5939,40970.9528
2014-02-06 13:00:00,84.84,84.85,84.8,84.81,38051.9027118976,55.6005,55.607,55.5743,55.5808,38051.9027
2014-02-06 13:05:00,84.81,84.82,84.8,84.82,64323.353351344704,55.5808,55.5874,55.5743,55.5874,64323.3534
2014-02-06 13:10:00,84.82,84.93,84.81,84.86,40866.7009946955,55.5874,55.6595,55.5808,55.6136,40866.701
2014-02-06 13:15:00,84.86,84.86,84.77,84.83,51396.1316081247,55.6136,55.6136,55.5546,55.5939,51396.1316
2014-02-06 13:20:00,84.83,84.86,84.82,84.83,48477.08153707502,55.5939,55.6136,55.5874,55.5939,48477.0815
2014-02-06 13:25:00,84.83,84.84,84.78,84.78,47121.80828980196,55.5939,55.6005,55.5612,55.5612,47121.8083
2014-02-06 13:30:00,84.78,84.87,84.78,84.84,46079.29040728421,55.5612,55.6201,55.5612,55.6005,46079.2904
2014-02-06 13:35:00,84.84,84.85,84.79,84.81,30337.270381266306,55.6005,55.607,55.5677,55.5808,30337.2704
2014-02-06 13:40:00,84.81,84.81,84.72,84.74,28356.48640448259,55.5808,55.5808,55.5218,55.5349,28356.4864
2014-02-06 13:45:00,84.73,84.82,84.72,84.76,28564.98998098614,55.5284,55.5874,55.5218,55.5481,28564.99
2014-02-06 13:50:00,84.76,84.76,84.62,84.72,47955.82259581615,55.5481,55.5481,55.4563,55.5218,47955.8226
2014-02-06 13:55:00,84.72,84.72,84.63,84.65,30545.77395776985,55.5218,55.5218,55.4629,55.476,30545.774
2014-02-06 14:00:00,84.65,84.72,84.61,84.69,42534.729606723886,55.476,55.5218,55.4497,55.5022,42534.7296
2014-02-06 14:05:00,84.69,84.79,84.55,84.74,78814.35191834133,55.5022,55.5677,55.4104,55.5349,78814.3519
2014-02-06 14:10:00,84.71,84.84,84.65,84.66,85903.47351946197,55.5153,55.6005,55.476,55.4825,85903.4735
2014-02-06 14:15:00,84.66,84.75,84.65,84.7,54732.18883218148,55.4825,55.5415,55.476,55.5087,54732.1888
2014-02-06 14:20:00,84.72,84.76,84.67,84.75,42534.729606723886,55.5218,55.5481,55.4891,55.5415,42534.7296
2014-02-06 14:25:00,84.74,84.74,84.65,84.68,59110.76393875599,55.5349,55.5349,55.476,55.4956,59110.7639
2014-02-06 14:30:00,84.68,84.73,84.65,84.68,65574.37481036599,55.4956,55.5284,55.476,55.4956,65574.3748
2014-02-06 14:35:00,84.68,84.72,84.65,84.67,64636.108716100025,55.4956,55.5218,55.476,55.4891,64636.1087
2014-02-06 14:40:00,84.67,84.7,84.65,84.68,38573.16165315647,55.4891,55.5087,55.476,55.4956,38573.1617
2014-02-06 14:45:00,84.69,84.72,84.6,84.66,80378.12874211794,55.5022,55.5218,55.4432,55.4825,80378.1287
2014-02-06 14:50:00,84.66,84.74,84.66,84.74,47538.81544280905,55.4825,55.5349,55.4825,55.5349,47538.8154
2014-02-06 14:55:00,84.75,84.75,84.67,84.72,55983.21029120277,55.5415,55.5415,55.4891,55.5218,55983.2103
2014-02-06 15:00:00,84.73,84.79,84.72,84.76,52334.39770239067,55.5284,55.5677,55.5218,55.5481,52334.3977
2014-02-06 15:05:00,84.77,84.87,84.77,84.86,64531.856927848254,55.5546,55.6201,55.5546,55.6136,64531.8569
2014-02-06 15:10:00,84.85,84.86,84.77,84.78,59944.77824477019,55.607,55.6136,55.5546,55.5612,59944.7782
2014-02-06 15:15:00,84.78,84.85,84.78,84.84,67138.1516341426,55.5612,55.607,55.5612,55.6005,67138.1516
2014-02-06 15:20:00,84.83,84.93,84.78,84.82,108838.86693485233,55.5939,55.6595,55.5612,55.5874,108838.8669
2014-02-06 15:25:00,84.81,84.89,84.81,84.84,76208.05721204697,55.5808,55.6332,55.5808,55.6005,76208.0572
2014-02-06 15:30:00,84.85,84.88,84.81,84.86,84443.94848393713,55.607,55.6267,55.5808,55.6136,84443.9485
2014-02-06 15:35:00,84.86,84.89,84.84,84.86,98205.18453317133,55.6136,55.6332,55.6005,55.6136,98205.1845
2014-02-06 15:40:00,84.86,84.91,84.85,84.89,153875.63945961875,55.6136,55.6464,55.607,55.6332,153875.6395
2014-02-06 15:45:00,84.89,84.94,84.84,84.84,144701.48209346263,55.6332,55.666,55.6005,55.6005,144701.4821
2014-02-06 15:50:00,84.84,84.85,84.73,84.78,165656.09153206926,55.6005,55.607,55.5284,55.5612,165656.0915
2014-02-06 15:55:00,84.78,84.88,84.78,84.87,204020.7496087222,55.5612,55.6267,55.5612,55.6201,204020.7496
2014-02-07 09:30:00,85.18,85.31,84.91,85.31,82254.66093064987,55.8233,55.9085,55.6464,55.9085,82254.6609
2014-02-07 09:35:00,85.26,85.31,84.95,85.21,94869.12730911456,55.8757,55.9085,55.6726,55.843,94869.1273
2014-02-07 09:40:00,85.19,85.3,85.0,85.0,49623.851207844535,55.8299,55.9019,55.7053,55.7053,49623.8512
2014-02-07 09:45:00,85.01,85.1,84.87,85.02,58172.497844490026,55.7119,55.7709,55.6201,55.7184,58172.4978
2014-02-07 09:50:00,84.98,85.01,84.75,84.77,89239.53074351874,55.6922,55.7119,55.5415,55.5546,89239.5307
2014-02-07 09:55:00,84.79,84.97,84.77,84.88,72454.9928349831,55.5677,55.6857,55.5546,55.6267,72454.9928
2014-02-07 10:00:00,84.87,85.18,84.87,85.12,59319.26751525954,55.6201,55.8233,55.6201,55.784,59319.2675
2014-02-07 10:05:00,85.12,85.14,84.98,85.07,79961.12158911084,55.784,55.7971,55.6922,55.7512,79961.1216
2014-02-07 10:10:00,85.07,85.11,84.89,84.91,49311.09584308921,55.7512,55.7774,55.6332,55.6464,49311.0958
2014-02-07 10:15:00,84.89,85.15,84.89,85.15,45870.78683078066,55.6332,55.8036,55.6332,55.8036,45870.7868
2014-02-07 10:20:00,85.12,85.31,85.12,85.28,47538.81544280905,55.784,55.9085,55.784,55.8888,47538.8154
2014-02-07 10:25:00,85.27,85.27,85.15,85.17,29503.25607525211,55.8823,55.8823,55.8036,55.8167,29503.2561
2014-02-07 10:30:00,85.17,85.19,85.02,85.05,36279.62231161744,55.8167,55.8299,55.7184,55.7381,36279.6223
2014-02-07 10:35:00,85.05,85.15,85.05,85.14,34194.58654658195,55.7381,55.8036,55.7381,55.7971,34194.5865
2014-02-07 10:40:00,85.14,85.19,85.11,85.14,55253.44777344035,55.7971,55.8299,55.7774,55.7971,55253.4478
2014-02-07 10:45:00,85.14,85.31,85.09,85.31,37634.8955588905,55.7971,55.9085,55.7643,55.9085,37634.8956
2014-02-07 10:50:00,85.32,85.4,85.3,85.38,40762.44920644373,55.9151,55.9675,55.9019,55.9544,40762.4492
2014-02-07 10:55:00,85.4,85.52,85.4,85.49,29711.75965175566,55.9675,56.0461,55.9675,56.0265,29711.7597
2014-02-07 11:00:00,85.48,85.56,85.46,85.54,48789.83690183034,56.0199,56.0723,56.0068,56.0592,48789.8369
2014-02-07 11:05:00,85.54,85.59,85.5,85.5,36592.37767637276,56.0592,56.092,56.033,56.033,36592.3777
2014-02-07 11:10:00,85.51,85.62,85.49,85.62,23560.90414490098,56.0396,56.1117,56.0265,56.1117,23560.9041
2014-02-07 11:15:00,85.62,85.67,85.53,85.56,36175.37052336566,56.1117,56.1444,56.0527,56.0723,36175.3705
2014-02-07 11:20:00,85.57,85.67,85.57,85.62,25020.429180425817,56.0789,56.1444,56.0789,56.1117,25020.4292
2014-02-07 11:25:00,85.65,85.69,85.65,85.67,21788.62374462081,56.1313,56.1575,56.1313,56.1444,21788.6237
2014-02-07 11:30:00,85.68,85.71,85.59,85.6,32005.29899329469,56.151,56.1706,56.092,56.0986,32005.299
2014-02-07 11:35:00,85.59,85.6,85.53,85.57,42638.981394975664,56.092,56.0986,56.0527,56.0789,42638.9814
2014-02-07 11:40:00,85.57,85.73,85.56,85.72,35445.608005603244,56.0789,56.1837,56.0723,56.1772,35445.608
2014-02-07 11:45:00,85.72,85.82,85.7,85.81,62238.31758630922,56.1772,56.2427,56.1641,56.2362,62238.3176
2014-02-07 11:50:00,85.82,85.87,85.77,85.87,59319.26751525954,56.2427,56.2755,56.21,56.2755,59319.2675
2014-02-07 11:55:00,85.86,85.91,85.82,85.89,53064.16022015309,56.2689,56.3017,56.2427,56.2886,53064.1602
2014-02-07 12:00:00,85.88,85.89,85.82,85.87,37217.8884058834,56.2821,56.2886,56.2427,56.2755,37217.8884
2014-02-07 12:05:00,85.86,85.98,85.86,85.95,44619.76537175937,56.2689,56.3476,56.2689,56.3279,44619.7654
2014-02-07 12:10:00,85.95,86.0,85.94,85.98,33360.57224056776,56.3279,56.3607,56.3214,56.3476,33360.5722
2014-02-07 12:15:00,85.99,86.04,85.99,86.03,37530.64377063872,56.3541,56.3869,56.3541,56.3804,37530.6438
2014-02-07 12:20:00,86.04,86.11,86.01,86.08,34924.34906434437,56.3869,56.4328,56.3672,56.4131,34924.3491
2014-02-07 12:25:00,86.09,86.11,86.04,86.04,44411.26179525583,56.4197,56.4328,56.3869,56.3869,44411.2618
2014-02-07 12:30:00,86.03,86.06,85.96,85.96,39719.93132392599,56.3804,56.4,56.3345,56.3345,39719.9313
2014-02-07 12:35:00,85.96,86.02,85.96,85.99,26062.94706294356,56.3345,56.3738,56.3345,56.3541,26062.9471
2014-02-07 12:40:00,86.02,86.13,86.01,86.08,39094.42059441534,56.3738,56.4459,56.3672,56.4131,39094.4206
2014-02-07 12:45:00,86.08,86.14,86.05,86.13,31484.04005203582,56.4131,56.4524,56.3935,56.4459,31484.0401
2014-02-07 12:50:00,86.13,86.25,86.13,86.22,25333.18454518114,56.4459,56.5245,56.4459,56.5049,25333.1845
2014-02-07 12:55:00,86.22,86.26,86.2,86.24,33673.32760532308,56.5049,56.5311,56.4918,56.518,33673.3276
2014-02-07 13:00:00,86.25,86.27,86.15,86.15,33569.0758170713,56.5245,56.5376,56.459,56.459,33569.0758
2014-02-07 13:05:00,86.15,86.21,86.15,86.21,33047.81687581243,56.459,56.4983,56.459,56.4983,33047.8169
2014-02-07 13:10:00,86.22,86.45,86.22,86.43,59110.76393875599,56.5049,56.6556,56.5049,56.6425,59110.7639
2014-02-07 13:15:00,86.44,86.53,86.43,86.52,63802.09441008583,56.6491,56.708,56.6425,56.7015,63802.0944
2014-02-07 13:20:00,86.53,86.6,86.52,86.52,76833.56794155762,56.708,56.7539,56.7015,56.7015,76833.5679
2014-02-07 13:25:00,86.52,86.59,86.47,86.57,52125.89412588712,56.7015,56.7474,56.6687,56.7342,52125.8941
2014-02-07 13:30:00,86.58,86.62,86.58,86.6,33152.06866406421,56.7408,56.767,56.7408,56.7539,33152.0687
2014-02-07 13:35:00,86.6,86.85,86.6,86.85,72767.74819973842,56.7539,56.9177,56.7539,56.9177,72767.7482
2014-02-07 13:40:00,86.84,86.87,86.6,86.62,147724.7839527641,56.9112,56.9309,56.7539,56.767,147724.784
2014-02-07 13:45:00,86.63,86.87,86.63,86.76,107900.60084058634,56.7736,56.9309,56.7736,56.8588,107900.6008
2014-02-07 13:50:00,86.77,86.84,86.75,86.8,44932.5207365147,56.8653,56.9112,56.8522,56.885,44932.5207
2014-02-07 13:55:00,86.81,86.94,86.76,86.83,50979.124455117606,56.8915,56.9767,56.8588,56.9046,50979.1245
2014-02-07 14:00:00,86.84,86.9,86.74,86.89,44098.5064305005,56.9112,56.9505,56.8457,56.944,44098.5064
2014-02-07 14:05:00,86.88,86.9,86.86,86.86,46809.05292504664,56.9374,56.9505,56.9243,56.9243,46809.0529
2014-02-07 14:10:00,86.86,86.88,86.79,86.8,42117.72245371679,56.9243,56.9374,56.8784,56.885,42117.7225
2014-02-07 14:15:00,86.78,86.82,86.76,86.82,32526.557934553563,56.8719,56.8981,56.8588,56.8981,32526.5579
2014-02-07 14:20:00,86.82,86.83,86.76,86.79,70682.71243470293,56.8981,56.9046,56.8588,56.8784,70682.7124
2014-02-07 14:25:00,86.78,86.79,86.75,86.79,48685.58511357857,56.8719,56.8784,56.8522,56.8784,48685.5851
2014-02-07 14:30:00,86.79,86.92,86.78,86.91,59944.77824477019,56.8784,56.9636,56.8719,56.9571,59944.7782
2014-02-07 14:35:00,86.92,87.05,86.91,86.96,61717.05864505035,56.9636,57.0488,56.9571,56.9898,61717.0586
2014-02-07 14:40:00,86.95,86.95,86.87,86.88,59319.26751525954,56.9833,56.9833,56.9309,56.9374,59319.2675
2014-02-07 14:45:00,86.88,86.94,86.87,86.89,61612.806856798576,56.9374,56.9767,56.9309,56.944,61612.8069
2014-02-07 14:50:00,86.89,86.97,86.87,86.96,79544.11443610374,56.944,56.9964,56.9309,56.9898,79544.1144
2014-02-07 14:55:00,86.97,86.97,86.89,86.91,59319.26751525954,56.9964,56.9964,56.944,56.9571,59319.2675
2014-02-07 15:00:00,86.9,87.02,86.89,87.01,70995.46779945826,56.9505,57.0292,56.944,57.0226,70995.4678
2014-02-07 15:05:00,87.01,87.03,86.99,87.02,65053.115869107125,57.0226,57.0357,57.0095,57.0292,65053.1159
2014-02-07 15:10:00,87.02,87.07,86.99,87.04,85903.47351946197,57.0292,57.0619,57.0095,57.0423,85903.4735
2014-02-07 15:15:00,87.04,87.15,87.04,87.14,55461.9513499439,57.0423,57.1144,57.0423,57.1078,55461.9513
2014-02-07 15:20:00,87.14,87.19,87.09,87.19,62655.32473931632,57.1078,57.1406,57.075,57.1406,62655.3247
2014-02-07 15:25:00,87.19,87.2,87.08,87.1,63176.58368057519,57.1406,57.1471,57.0685,57.0816,63176.5837
2014-02-07 15:30:00,87.1,87.16,87.1,87.14,70786.9642229547,57.0816,57.1209,57.0816,57.1078,70786.9642
2014-02-07 15:35:00,87.14,87.14,87.08,87.09,78293.09297708246,57.1078,57.1078,57.0685,57.075,78293.093
2014-02-07 15:40:00,87.09,87.1,87.03,87.05,87988.50928449746,57.075,57.0816,57.0357,57.0488,87988.5093
2014-02-07 15:45:00,87.05,87.1,86.96,86.97,130627.49067947312,57.0488,57.0816,56.9898,56.9964,130627.4907
2014-02-07 15:50:00,86.95,87.0,86.85,86.9,151165.09296507263,56.9833,57.0161,56.9177,56.9505,151165.093
2014-02-07 15:55:00,86.9,86.96,86.82,86.87,238423.83973180767,56.9505,56.9898,56.8981,56.9309,238423.8397
2014-02-10 09:30:00,86.73,86.83,86.52,86.69,132712.5264445086,56.8391,56.9046,56.7015,56.8129,132712.5264
2014-02-10 09:35:00,86.66,86.9,86.48,86.9,107900.60084058634,56.7932,56.9505,56.6753,56.9505,107900.6008
2014-02-10 09:40:00,86.84,86.92,86.52,86.7,55983.21029120277,56.9112,56.9636,56.7015,56.8194,55983.2103
2014-02-10 09:45:00,86.7,86.95,86.65,86.84,96537.15592114294,56.8194,56.9833,56.7867,56.9112,96537.1559
2014-02-10 09:50:00,86.83,86.96,86.67,86.78,53793.92273791551,56.9046,56.9898,56.7998,56.8719,53793.9227
2014-02-10 09:55:00,86.78,87.0,86.73,86.88,82150.4091423981,56.8719,57.0161,56.8391,56.9374,82150.4091
2014-02-10 10:00:00,86.9,87.04,86.84,86.97,71099.71958771003,56.9505,57.0423,56.9112,56.9964,71099.7196
2014-02-10 10:05:00,86.98,87.05,86.89,87.04,46392.045772039535,57.0029,57.0488,56.944,57.0423,46392.0458
2014-02-10 10:10:00,87.02,87.36,86.96,87.27,115510.98138296584,57.0292,57.252,56.9898,57.193,115510.9814
2014-02-10 10:15:00,87.28,87.33,87.22,87.26,54940.69240868503,57.1996,57.2323,57.1602,57.1864,54940.6924
2014-02-10 10:20:00,87.27,87.4,87.26,87.35,48477.08153707502,57.193,57.2782,57.1864,57.2454,48477.0815
2014-02-10 10:25:00,87.33,87.4,87.26,87.38,46392.045772039535,57.2323,57.2782,57.1864,57.2651,46392.0458
2014-02-10 10:30:00,87.38,87.38,87.19,87.28,73497.51071750085,57.2651,57.2651,57.1406,57.1996,73497.5107
2014-02-10 10:35:00,87.26,87.27,87.1,87.21,47434.56365455728,57.1864,57.193,57.0816,57.1537,47434.5637
2014-02-10 10:40:00,87.2,87.21,87.01,87.1,30441.52216951808,57.1471,57.1537,57.0226,57.0816,30441.5222
2014-02-10 10:45:00,87.1,87.17,87.05,87.12,40136.93847693308,57.0816,57.1275,57.0488,57.0947,40136.9385
2014-02-10 10:50:00,87.12,87.25,87.11,87.23,63489.33904533051,57.0947,57.1799,57.0881,57.1668,63489.339
2014-02-10 10:55:00,87.24,87.37,87.22,87.33,56087.46207945454,57.1733,57.2585,57.1602,57.2323,56087.4621
2014-02-10 11:00:00,87.32,87.33,87.14,87.15,45975.03861903244,57.2258,57.2323,57.1078,57.1144,45975.0386
2014-02-10 11:05:00,87.15,87.18,86.99,86.99,69327.43918742987,57.1144,57.134,57.0095,57.0095,69327.4392
2014-02-10 11:10:00,87.01,87.05,86.88,86.88,37322.14019413518,57.0226,57.0488,56.9374,56.9374,37322.1402
2014-02-10 11:15:00,86.89,86.91,86.83,86.85,38573.16165315647,56.944,56.9571,56.9046,56.9177,38573.1617
2014-02-10 11:20:00,86.86,86.88,86.77,86.85,41909.21887721324,56.9243,56.9374,56.8653,56.9177,41909.2189
2014-02-10 11:25:00,86.85,86.95,86.81,86.95,38781.665229660015,56.9177,56.9833,56.8915,56.9833,38781.6652
2014-02-10 11:30:00,86.94,87.03,86.93,87.02,39824.18311217776,56.9767,57.0357,56.9702,57.0292,39824.1831
2014-02-10 11:35:00,87.02,87.04,86.9,86.91,34611.593699589044,57.0292,57.0423,56.9505,56.9571,34611.5937
2014-02-10 11:40:00,86.9,87.01,86.9,86.99,22518.38626238324,56.9505,57.0226,56.9505,57.0095,22518.3863
2014-02-10 11:45:00,86.99,87.05,86.96,87.03,34924.34906434437,57.0095,57.0488,56.9898,57.0357,34924.3491
2014-02-10 11:50:00,87.02,87.03,86.93,86.97,31796.79541679114,57.0292,57.0357,56.9702,56.9964,31796.7954
2014-02-10 11:55:00,86.97,87.01,86.94,86.98,34611.593699589044,56.9964,57.0226,56.9767,57.0029,34611.5937
2014-02-10 12:00:00,86.97,87.04,86.92,87.04,15742.02002601791,56.9964,57.0423,56.9636,57.0423,15742.02
2014-02-10 12:05:00,87.04,87.07,86.98,87.03,26896.96136895776,57.0423,57.0619,57.0029,57.0357,26896.9614
2014-02-10 12:10:00,87.02,87.07,86.99,87.03,45975.03861903244,57.0292,57.0619,57.0095,57.0357,45975.0386
2014-02-10 12:15:00,87.03,87.05,86.99,87.05,40241.19026518486,57.0357,57.0488,57.0095,57.0488,40241.1903
2014-02-10 12:20:00,87.04,87.05,86.96,87.03,23248.148780145657,57.0423,57.0488,56.9898,57.0357,23248.1488
2014-02-10 12:25:00,87.03,87.04,86.95,86.99,46392.045772039535,57.0357,57.0423,56.9833,57.0095,46392.0458
2014-02-10 12:30:00,86.98,87.04,86.96,87.02,26688.457792454206,57.0029,57.0423,56.9898,57.0292,26688.4578
2014-02-10 12:35:00,87.02,87.03,86.99,87.01,33569.0758170713,57.0292,57.0357,57.0095,57.0226,33569.0758
2014-02-10 12:40:00,87.0,87.0,86.9,86.91,56295.96565595809,57.0161,57.0161,56.9505,56.9571,56295.9657
2014-02-10 12:45:00,86.91,86.92,86.77,86.78,34298.83833483372,56.9571,56.9636,56.8653,56.8719,34298.8383
2014-02-10 12:50:00,86.78,86.79,86.74,86.75,20120.59513259243,56.8719,56.8784,56.8457,56.8522,20120.5951
2014-02-10 12:55:00,86.75,86.83,86.75,86.82,30337.270381266306,56.8522,56.9046,56.8522,56.8981,30337.2704
2014-02-10 13:00:00,86.82,86.85,86.82,86.83,13865.487837485976,56.8981,56.9177,56.8981,56.9046,13865.4878
2014-02-10 13:05:00,86.83,86.87,86.82,86.86,32735.06151105712,56.9046,56.9309,56.8981,56.9243,32735.0615
2014-02-10 13:10:00,86.86,86.95,86.86,86.93,35862.61515861034,56.9243,56.9833,56.9243,56.9702,35862.6152
2014-02-10 13:15:00,86.93,86.99,86.92,86.98,29503.25607525211,56.9702,57.0095,56.9636,57.0029,29503.2561
2014-02-10 13:20:00,86.99,87.0,86.96,86.99,17097.293273290976,57.0095,57.0161,56.9898,57.0095,17097.2933
2014-02-10 13:25:00,87.0,87.04,86.99,87.0,32630.809722805338,57.0161,57.0423,57.0095,57.0161,32630.8097
2014-02-10 13:30:00,87.0,87.01,86.98,86.99,36175.37052336566,57.0161,57.0226,57.0029,57.0095,36175.3705
2014-02-10 13:35:00,86.99,87.02,86.95,87.0,53898.17452616728,57.0095,57.0292,56.9833,57.0161,53898.1745
2014-02-10 13:40:00,87.0,87.03,86.98,87.02,28981.99713399324,57.0161,57.0357,57.0029,57.0292,28981.9971
2014-02-10 13:45:00,87.03,87.05,87.0,87.04,40970.95278294728,57.0357,57.0488,57.0161,57.0423,40970.9528
2014-02-10 13:50:00,87.04,87.08,87.04,87.05,31692.54362853937,57.0423,57.0685,57.0423,57.0488,31692.5436
2014-02-10 13:55:00,87.06,87.06,86.98,86.99,34403.0901230855,57.0554,57.0554,57.0029,57.0095,34403.0901
2014-02-10 14:00:00,87.0,87.01,86.96,86.99,31692.54362853937,57.0161,57.0226,56.9898,57.0095,31692.5436
2014-02-10 14:05:00,87.0,87.12,87.0,87.1,44932.5207365147,57.0161,57.0947,57.0161,57.0816,44932.5207
2014-02-10 14:10:00,87.1,87.14,87.09,87.11,30024.51501651098,57.0816,57.1078,57.075,57.0881,30024.515
2014-02-10 14:15:00,87.11,87.13,87.1,87.11,28669.24176923792,57.0881,57.1012,57.0816,57.0881,28669.2418
2014-02-10 14:20:00,87.11,87.13,87.08,87.1,48268.57796057147,57.0881,57.1012,57.0685,57.0816,48268.578
2014-02-10 14:25:00,87.11,87.13,87.05,87.05,78918.6037065931,57.0881,57.1012,57.0488,57.0488,78918.6037
2014-02-10 14:30:00,87.06,87.09,87.01,87.05,73393.25892924906,57.0554,57.075,57.0226,57.0488,73393.2589
2014-02-10 14:35:00,87.06,87.1,87.03,87.04,54627.9370439297,57.0554,57.0816,57.0357,57.0423,54627.937
2014-02-10 14:40:00,87.05,87.09,87.03,87.06,45141.02431301824,57.0488,57.075,57.0357,57.0554,45141.0243
2014-02-10 14:45:00,87.07,87.1,87.03,87.05,39719.93132392599,57.0619,57.0816,57.0357,57.0488,39719.9313
2014-02-10 14:50:00,87.05,87.07,86.99,87.04,41283.7081477026,57.0488,57.0619,57.0095,57.0423,41283.7081
2014-02-10 14:55:00,87.04,87.04,86.98,86.98,43890.00285399696,57.0423,57.0423,57.0029,57.0029,43890.0029
2014-02-10 15:00:00,86.99,87.03,86.97,87.0,36905.13304112808,57.0095,57.0357,56.9964,57.0161,36905.133
2014-02-10 15:05:00,87.01,87.02,86.98,87.01,30858.529322525173,57.0226,57.0292,57.0029,57.0226,30858.5293
2014-02-10 15:10:00,87.01,87.03,86.98,86.98,38990.168806163565,57.0226,57.0357,57.0029,57.0029,38990.1688
2014-02-10 15:15:00,86.98,87.0,86.96,86.99,63176.58368057519,57.0029,57.0161,56.9898,57.0095,63176.5837
2014-02-10 15:20:00,86.99,86.99,86.96,86.99,54002.426314419055,57.0095,57.0095,56.9898,57.0095,54002.4263
2014-02-10 15:25:00,86.99,86.99,86.9,86.95,59215.01572700777,57.0095,57.0095,56.9505,56.9833,59215.0157
2014-02-10 15:30:00,86.95,86.96,86.85,86.87,60049.03003302196,56.9833,56.9898,56.9177,56.9309,60049.03
2014-02-10 15:35:00,86.88,86.95,86.87,86.94,51604.63518462825,56.9374,56.9833,56.9309,56.9767,51604.6352
2014-02-10 15:40:00,86.94,86.99,86.93,86.99,65157.3676573589,56.9767,57.0095,56.9702,57.0095,65157.3677
2014-02-10 15:45:00,86.99,87.02,86.9,86.91,91428.818296806,57.0095,57.0292,56.9505,56.9571,91428.8183
2014-02-10 15:50:00,86.92,86.97,86.91,86.96,96745.6594976465,56.9636,56.9964,56.9571,56.9898,96745.6595
2014-02-10 15:55:00,86.96,87.02,86.93,86.99,145848.25176423215,56.9898,57.0292,56.9702,57.0095,145848.2518
2014-02-11 09:30:00,87.1,87.18,87.03,87.08,67138.1516341426,57.0816,57.134,57.0357,57.0685,67138.1516
2014-02-11 09:35:00,87.09,87.38,87.05,87.32,36279.62231161744,57.075,57.2651,57.0488,57.2258,36279.6223
2014-02-11 09:40:00,87.31,87.64,87.24,87.62,44202.75821875228,57.2192,57.4355,57.1733,57.4224,44202.7582
2014-02-11 09:45:00,87.62,87.75,87.54,87.65,52751.40485539776,57.4224,57.5076,57.3699,57.442,52751.4049
2014-02-11 09:50:00,87.61,87.65,87.5,87.63,62134.06579805745,57.4158,57.442,57.3437,57.4289,62134.0658
2014-02-11 09:55:00,87.65,87.85,87.64,87.72,47330.31186630551,57.442,57.5731,57.4355,57.4879,47330.3119
2014-02-11 10:00:00,87.71,87.79,87.66,87.66,35549.859793855016,57.4814,57.5338,57.4486,57.4486,35549.8598
2014-02-11 10:05:00,87.68,87.68,87.53,87.6,25854.44348644001,57.4617,57.4617,57.3634,57.4093,25854.4435
2014-02-11 10:10:00,87.58,87.62,87.51,87.59,33464.82402881953,57.3962,57.4224,57.3503,57.4027,33464.824
2014-02-11 10:15:00,87.61,87.63,87.52,87.55,25228.932756929367,57.4158,57.4289,57.3568,57.3765,25228.9328
2014-02-11 10:20:00,87.54,87.64,87.49,87.61,43577.24748924163,57.3699,57.4355,57.3372,57.4158,43577.2475
2014-02-11 10:25:00,87.63,87.76,87.61,87.7,37113.63661763163,57.4289,57.5141,57.4158,57.4748,37113.6366
2014-02-11 10:30:00,87.7,87.83,87.7,87.82,67346.65521064616,57.4748,57.56,57.4748,57.5534,67346.6552
2014-02-11 10:35:00,87.82,87.91,87.76,87.77,35028.600852596144,57.5534,57.6124,57.5141,57.5207,35028.6009
2014-02-11 10:40:00,87.77,87.91,87.76,87.89,59006.51215050422,57.5207,57.6124,57.5141,57.5993,59006.5122
2014-02-11 10:45:00,87.89,88.05,87.87,88.04,48998.34047833389,57.5993,57.7042,57.5862,57.6976,48998.3405
2014-02-11 10:50:00,88.04,88.13,88.04,88.08,49102.59226658566,57.6976,57.7566,57.6976,57.7238,49102.5923
2014-02-11 10:55:00,88.06,88.12,88.02,88.12,30441.52216951808,57.7107,57.7501,57.6845,57.7501,30441.5222
2014-02-11 11:00:00,88.11,88.26,88.11,88.25,67033.89984589083,57.7435,57.8418,57.7435,57.8352,67033.8998
2014-02-11 11:05:00,88.24,88.29,88.21,88.27,46392.045772039535,57.8287,57.8615,57.809,57.8484,46392.0458
2014-02-11 11:10:00,88.27,88.28,88.08,88.08,27730.97567497195,57.8484,57.8549,57.7238,57.7238,27730.9757
2014-02-11 11:15:00,88.08,88.33,88.06,88.3,36071.11873511389,57.7238,57.8877,57.7107,57.868,36071.1187
2014-02-11 11:20:00,88.3,88.32,88.24,88.29,32005.29899329469,57.868,57.8811,57.8287,57.8615,32005.299
2014-02-11 11:25:00,88.28,88.32,88.13,88.16,37217.8884058834,57.8549,57.8811,57.7566,57.7763,37217.8884
2014-02-11 11:30:00,88.17,88.2,88.1,88.2,28460.738192734367,57.7828,57.8025,57.7369,57.8025,28460.7382
2014-02-11 11:35:00,88.19,88.24,88.13,88.2,53376.91558490841,57.7959,57.8287,57.7566,57.8025,53376.9156
2014-02-11 11:40:00,88.2,88.32,88.18,88.32,43785.75106574518,57.8025,57.8811,57.7894,57.8811,43785.7511
2014-02-11 11:45:00,88.32,88.34,88.15,88.16,93201.09869708616,57.8811,57.8942,57.7697,57.7763,93201.0987
2014-02-11 11:50:00,88.16,88.27,88.12,88.23,29711.75965175566,57.7763,57.8484,57.7501,57.8221,29711.7597
2014-02-11 11:55:00,88.24,88.26,88.18,88.18,17618.552214549847,57.8287,57.8418,57.7894,57.7894,17618.5522
2014-02-11 12:00:00,88.19,88.22,88.16,88.17,28564.98998098614,57.7959,57.8156,57.7763,57.7828,28564.99
2014-02-11 12:05:00,88.18,88.18,88.05,88.08,16993.0414850392,57.7894,57.7894,57.7042,57.7238,16993.0415
2014-02-11 12:10:00,88.08,88.08,88.01,88.08,17931.30757930517,57.7238,57.7238,57.678,57.7238,17931.3076
2014-02-11 12:15:00,88.1,88.1,88.02,88.03,18244.062944060493,57.7369,57.7369,57.6845,57.6911,18244.0629
2014-02-11 12:20:00,88.03,88.04,87.96,88.0,24290.6666626634,57.6911,57.6976,57.6452,57.6714,24290.6667
2014-02-11 12:25:00,88.0,88.12,88.0,88.09,18244.062944060493,57.6714,57.7501,57.6714,57.7304,18244.0629
2014-02-11 12:30:00,88.08,88.16,88.08,88.16,20329.09870909597,57.7238,57.7763,57.7238,57.7763,20329.0987
2014-02-11 12:35:00,88.15,88.2,88.1,88.12,17201.54506154275,57.7697,57.8025,57.7369,57.7501,17201.5451
2014-02-11 12:40:00,88.12,88.13,88.1,88.12,11780.45207245049,57.7501,57.7566,57.7369,57.7501,11780.4521
2014-02-11 12:45:00,88.12,88.15,88.1,88.14,25333.18454518114,57.7501,57.7697,57.7369,57.7632,25333.1845
2014-02-11 12:50:00,88.13,88.14,87.96,87.98,17305.796849794522,57.7566,57.7632,57.6452,57.6583,17305.7968
2014-02-11 12:55:00,87.96,88.07,87.95,88.05,33047.81687581243,57.6452,57.7173,57.6386,57.7042,33047.8169
2014-02-11 13:00:00,88.06,88.13,88.06,88.08,18556.81830881581,57.7107,57.7566,57.7107,57.7238,18556.8183
2014-02-11 13:05:00,88.09,88.1,88.06,88.06,19390.832614830008,57.7304,57.7369,57.7107,57.7107,19390.8326
2014-02-11 13:10:00,88.08,88.14,88.08,88.14,28773.493557489688,57.7238,57.7632,57.7238,57.7632,28773.4936
2014-02-11 13:15:00,88.14,88.14,88.01,88.03,17722.804002801622,57.7632,57.7632,57.678,57.6911,17722.804
2014-02-11 13:20:00,88.03,88.08,88.01,88.05,13656.984260982425,57.6911,57.7238,57.678,57.7042,13656.9843
2014-02-11 13:25:00,88.04,88.1,88.02,88.08,30754.2775342734,57.6976,57.7369,57.6845,57.7238,30754.2775
2014-02-11 13:30:00,88.08,88.11,88.05,88.07,19912.09155608888,57.7238,57.7435,57.7042,57.7173,19912.0916
2014-02-11 13:35:00,88.07,88.11,88.07,88.07,18035.559367556943,57.7173,57.7435,57.7173,57.7173,18035.5594
2014-02-11 13:40:00,88.08,88.08,88.03,88.05,18973.82546182291,57.7238,57.7238,57.6911,57.7042,18973.8255
2014-02-11 13:45:00,88.05,88.08,88.02,88.07,12301.71101370936,57.7042,57.7238,57.6845,57.7173,12301.711
2014-02-11 13:50:00,88.07,88.08,87.97,87.99,19182.32903832646,57.7173,57.7238,57.6517,57.6649,19182.329
2014-02-11 13:55:00,87.98,88.01,87.96,87.99,20954.60943860662,57.6583,57.678,57.6452,57.6649,20954.6094
2014-02-11 14:00:00,87.99,88.04,87.97,88.02,26167.19885119533,57.6649,57.6976,57.6517,57.6845,26167.1989
2014-02-11 14:05:00,88.02,88.08,88.02,88.05,20746.105862103075,57.6845,57.7238,57.6845,57.7042,20746.1059
2014-02-11 14:10:00,88.04,88.05,87.97,87.97,12197.459225457584,57.6976,57.7042,57.6517,57.6517,12197.4592
2014-02-11 14:15:00,87.96,88.07,87.96,88.07,25228.932756929367,57.6452,57.7173,57.6452,57.7173,25228.9328
2014-02-11 14:20:00,88.08,88.09,88.02,88.04,180564.09725207297,57.7238,57.7304,57.6845,57.6976,180564.0973
2014-02-11 14:25:00,88.03,88.07,87.99,88.05,21580.120168117268,57.6911,57.7173,57.6649,57.7042,21580.1202
2014-02-11 14:30:00,88.05,88.08,87.99,88.0,50770.620878614056,57.7042,57.7238,57.6649,57.6714,50770.6209
2014-02-11 14:35:00,88.0,88.02,87.93,87.96,39824.18311217776,57.6714,57.6845,57.6255,57.6452,39824.1831
2014-02-11 14:40:00,87.96,88.1,87.96,88.06,33047.81687581243,57.6452,57.7369,57.6452,57.7107,33047.8169
2014-02-11 14:45:00,88.06,88.08,88.02,88.03,40032.68668868131,57.7107,57.7238,57.6845,57.6911,40032.6867
2014-02-11 14:50:00,88.03,88.04,87.98,87.99,39407.175959170665,57.6911,57.6976,57.6583,57.6649,39407.176
2014-02-11 14:55:00,87.99,88.07,87.98,88.06,67763.66236365326,57.6649,57.7173,57.6583,57.7107,67763.6624
2014-02-11 15:00:00,88.06,88.13,88.05,88.08,70682.71243470293,57.7107,57.7566,57.7042,57.7238,70682.7124
2014-02-11 15:05:00,88.08,88.13,88.06,88.11,52855.65664364954,57.7238,57.7566,57.7107,57.7435,52855.6566
2014-02-11 15:10:00,88.11,88.13,88.09,88.13,44307.01000700405,57.7435,57.7566,57.7304,57.7566,44307.01
2014-02-11 15:15:00,88.12,88.25,88.11,88.24,97058.4148624018,57.7501,57.8352,57.7435,57.8287,97058.4149
2014-02-11 15:20:00,88.24,88.26,88.15,88.15,75061.28754127744,57.8287,57.8418,57.7697,57.7697,75061.2875
2014-02-11 15:25:00,88.15,88.17,88.1,88.13,64323.353351344704,57.7697,57.7828,57.7369,57.7566,64323.3534
2014-02-11 15:30:00,88.14,88.16,88.1,88.14,55253.44777344035,57.7632,57.7763,57.7369,57.7632,55253.4478
2014-02-11 15:35:00,88.14,88.14,88.06,88.07,66512.64090463196,57.7632,57.7632,57.7107,57.7173,66512.6409
2014-02-11 15:40:00,88.07,88.07,87.95,87.96,90386.30041428829,57.7173,57.7173,57.6386,57.6452,90386.3004
2014-02-11 15:45:00,87.97,88.0,87.87,87.88,73810.26608225616,57.6517,57.6714,57.5862,57.5928,73810.2661
2014-02-11 15:50:00,87.88,87.95,87.86,87.86,72767.74819973842,57.5928,57.6386,57.5797,57.5797,72767.7482
2014-02-11 15:55:00,87.87,87.9,87.8,87.84,178062.0543340304,57.5862,57.6059,57.5403,57.5666,178062.0543
2014-02-12 09:30:00,88.32,88.49,88.23,88.25,61404.30328029503,57.8811,57.9925,57.8221,57.8352,61404.3033
2014-02-12 09:35:00,88.24,88.49,88.24,88.32,36071.11873511389,57.8287,57.9925,57.8287,57.8811,36071.1187
2014-02-12 09:40:00,88.28,88.52,88.28,88.38,24916.17739217404,57.8549,58.0122,57.8549,57.9204,24916.1774
2014-02-12 09:45:00,88.38,88.57,88.35,88.48,47955.82259581615,57.9204,58.045,57.9008,57.986,47955.8226
2014-02-12 09:50:00,88.48,88.55,88.36,88.54,66512.64090463196,57.986,58.0319,57.9073,58.0253,66512.6409
2014-02-12 09:55:00,88.55,88.84,88.54,88.82,74644.28038827036,58.0319,58.2219,58.0253,58.2088,74644.2804
2014-02-12 10:00:00,88.87,88.9,88.68,88.73,57859.74247973471,58.2416,58.2612,58.1171,58.1498,57859.7425
2014-02-12 10:05:00,88.7,88.81,88.57,88.79,49415.34763134099,58.1302,58.2022,58.045,58.1891,49415.3476
2014-02-12 10:10:00,88.78,88.92,88.74,88.83,68806.180246171,58.1826,58.2743,58.1564,58.2154,68806.1802
2014-02-12 10:15:00,88.81,88.81,88.66,88.66,40345.44205343663,58.2022,58.2022,58.1039,58.1039,40345.4421
2014-02-12 10:20:00,88.65,88.7,88.52,88.55,25750.191698188235,58.0974,58.1302,58.0122,58.0319,25750.1917
2014-02-12 10:25:00,88.55,88.56,88.39,88.45,34403.0901230855,58.0319,58.0384,57.927,57.9663,34403.0901
2014-02-12 10:30:00,88.45,88.47,88.18,88.2,33047.81687581243,57.9663,57.9794,57.7894,57.8025,33047.8169
2014-02-12 10:35:00,88.23,88.26,88.1,88.24,33464.82402881953,57.8221,57.8418,57.7369,57.8287,33464.824
2014-02-12 10:40:00,88.24,88.35,88.2,88.27,89031.0271670152,57.8287,57.9008,57.8025,57.8484,89031.0272
2014-02-12 10:45:00,88.28,88.42,88.26,88.42,22205.630897627914,57.8549,57.9467,57.8418,57.9467,22205.6309
2014-02-12 10:50:00,88.43,88.47,88.33,88.35,23873.6595096563,57.9532,57.9794,57.8877,57.9008,23873.6595
2014-02-12 10:55:00,88.35,88.37,88.24,88.27,24603.42202741872,57.9008,57.9139,57.8287,57.8484,24603.422
2014-02-12 11:00:00,88.28,88.41,88.28,88.37,24499.170239166942,57.8549,57.9401,57.8549,57.9139,24499.1702
2014-02-12 11:05:00,88.35,88.38,88.32,88.38,29816.01144000743,57.9008,57.9204,57.8811,57.9204,29816.0114
2014-02-12 11:10:00,88.38,88.42,88.36,88.39,10320.92703692565,57.9204,57.9467,57.9073,57.927,10320.927
2014-02-12 11:15:00,88.37,88.42,88.32,88.35,33777.57939357485,57.9139,57.9467,57.8811,57.9008,33777.5794
2014-02-12 11:20:00,88.34,88.34,88.24,88.29,57651.23890323116,57.8942,57.8942,57.8287,57.8615,57651.2389
2014-02-12 11:25:00,88.31,88.32,88.12,88.15,66095.63375162486,57.8746,57.8811,57.7501,57.7697,66095.6338
2014-02-12 11:30:00,88.15,88.29,88.13,88.28,22101.37910937614,57.7697,57.8615,57.7566,57.8549,22101.3791
2014-02-12 11:35:00,88.29,88.32,88.17,88.26,24499.170239166942,57.8615,57.8811,57.7828,57.8418,24499.1702
2014-02-12 11:40:00,88.24,88.31,88.17,88.22,17827.055791053393,57.8287,57.8746,57.7828,57.8156,17827.0558
2014-02-12 11:45:00,88.2,88.26,88.14,88.14,9695.416307415004,57.8025,57.8418,57.7632,57.7632,9695.4163
2014-02-12 11:50:00,88.14,88.19,88.11,88.19,17618.552214549847,57.7632,57.7959,57.7435,57.7959,17618.5522
2014-02-12 11:55:00,88.17,88.24,88.14,88.24,13969.739625737748,57.7828,57.8287,57.7632,57.8287,13969.7396
2014-02-12 12:00:00,88.23,88.31,88.2,88.31,15220.76108475904,57.8221,57.8746,57.8025,57.8746,15220.7611
2014-02-12 12:05:00,88.3,88.34,88.27,88.29,16263.27896727678,57.868,57.8942,57.8484,57.8615,16263.279
2014-02-12 12:10:00,88.28,88.38,88.26,88.34,31171.2846872805,57.8549,57.9204,57.8418,57.8942,31171.2847
2014-02-12 12:15:00,88.33,88.44,88.29,88.43,15429.264661262589,57.8877,57.9598,57.8615,57.9532,15429.2647
2014-02-12 12:20:00,88.43,88.46,88.38,88.38,26584.20600420243,57.9532,57.9729,57.9204,57.9204,26584.206
2014-02-12 12:25:00,88.39,88.44,88.36,88.42,19599.33619133356,57.927,57.9598,57.9073,57.9467,19599.3362
2014-02-12 12:30:00,88.43,88.49,88.41,88.49,24916.17739217404,57.9532,57.9925,57.9401,57.9925,24916.1774
2014-02-12 12:35:00,88.47,88.52,88.45,88.51,22205.630897627914,57.9794,58.0122,57.9663,58.0056,22205.6309
2014-02-12 12:40:00,88.51,88.55,88.48,88.52,44515.5135835076,58.0056,58.0319,57.986,58.0122,44515.5136
2014-02-12 12:45:00,88.5,88.52,88.38,88.42,18452.56652056404,57.9991,58.0122,57.9204,57.9467,18452.5665
2014-02-12 12:50:00,88.42,88.55,88.41,88.54,24394.91845091517,57.9467,58.0319,57.9401,58.0253,24394.9185
2014-02-12 12:55:00,88.54,88.56,88.47,88.53,25333.18454518114,58.0253,58.0384,57.9794,58.0187,25333.1845
2014-02-12 13:00:00,88.54,88.54,88.44,88.47,19286.58082657824,58.0253,58.0253,57.9598,57.9794,19286.5808
2014-02-12 13:05:00,88.47,88.5,88.43,88.46,19703.587979585333,57.9794,57.9991,57.9532,57.9729,19703.588
2014-02-12 13:10:00,88.45,88.51,88.44,88.49,26479.954215950656,57.9663,58.0056,57.9598,57.9925,26479.9542
2014-02-12 13:15:00,88.5,88.55,88.47,88.5,39719.93132392599,57.9991,58.0319,57.9794,57.9991,39719.9313
2014-02-12 13:20:00,88.49,88.5,88.36,88.48,15325.012873010814,57.9925,57.9991,57.9073,57.986,15325.0129
2014-02-12 13:25:00,88.47,88.52,88.47,88.48,18452.56652056404,57.9794,58.0122,57.9794,57.986,18452.5665
2014-02-12 13:30:00,88.45,88.53,88.45,88.49,18244.062944060493,57.9663,58.0187,57.9663,57.9925,18244.0629
2014-02-12 13:35:00,88.5,88.55,88.5,88.54,17097.293273290976,57.9991,58.0319,57.9991,58.0253,17097.2933
2014-02-12 13:40:00,88.53,88.57,88.49,88.55,56295.96565595809,58.0187,58.045,57.9925,58.0319,56295.9657
2014-02-12 13:45:00,88.57,88.58,88.54,88.55,18452.56652056404,58.045,58.0515,58.0253,58.0319,18452.5665
2014-02-12 13:50:00,88.56,88.58,88.46,88.47,17722.804002801622,58.0384,58.0515,57.9729,57.9794,17722.804
2014-02-12 13:55:00,88.45,88.49,88.42,88.45,27835.22746322372,57.9663,57.9925,57.9467,57.9663,27835.2275
2014-02-12 14:00:00,88.44,88.55,88.41,88.55,36279.62231161744,57.9598,58.0319,57.9401,58.0319,36279.6223
2014-02-12 14:05:00,88.53,88.56,88.47,88.49,38051.9027118976,58.0187,58.0384,57.9794,57.9925,38051.9027
2014-02-12 14:10:00,88.47,88.47,88.33,88.36,46600.549348543085,57.9794,57.9794,57.8877,57.9073,46600.5493
2014-02-12 14:15:00,88.35,88.42,88.33,88.41,25020.429180425817,57.9008,57.9467,57.8877,57.9401,25020.4292
2014-02-12 14:20:00,88.41,88.51,88.4,88.49,12614.466378464684,57.9401,58.0056,57.9336,57.9925,12614.4664
2014-02-12 14:25:00,88.49,88.51,88.43,88.44,13344.228896227103,57.9925,58.0056,57.9532,57.9598,13344.2289
2014-02-12 14:30:00,88.44,88.45,88.38,88.43,14178.243202241296,57.9598,57.9663,57.9204,57.9532,14178.2432
2014-02-12 14:35:00,88.44,88.46,88.4,88.43,35341.356217351466,57.9598,57.9729,57.9336,57.9532,35341.3562
2014-02-12 14:40:00,88.44,88.48,88.44,88.47,16576.034332032104,57.9598,57.986,57.9598,57.9794,16576.0343
2014-02-12 14:45:00,88.46,88.47,88.35,88.39,32943.56508756066,57.9729,57.9794,57.9008,57.927,32943.5651
2014-02-12 14:50:00,88.38,88.39,88.32,88.35,65365.87123386245,57.9204,57.927,57.8811,57.9008,65365.8712
2014-02-12 14:55:00,88.34,88.4,88.32,88.4,19495.084403081783,57.8942,57.9336,57.8811,57.9336,19495.0844
2014-02-12 15:00:00,88.4,88.43,88.4,88.4,63697.84262183406,57.9336,57.9532,57.9336,57.9336,63697.8426
2014-02-12 15:05:00,88.41,88.45,88.38,88.44,30754.2775342734,57.9401,57.9663,57.9204,57.9598,30754.2775
2014-02-12 15:10:00,88.45,88.47,88.35,88.35,83401.43060141939,57.9663,57.9794,57.9008,57.9008,83401.4306
2014-02-12 15:15:00,88.35,88.43,88.34,88.43,32630.809722805338,57.9008,57.9532,57.8942,57.9532,32630.8097
2014-02-12 15:20:00,88.44,88.46,88.4,88.43,26062.94706294356,57.9598,57.9729,57.9336,57.9532,26062.9471
2014-02-12 15:25:00,88.43,88.44,88.38,88.41,69952.94991694052,57.9532,57.9598,57.9204,57.9401,69952.9499
2014-02-12 15:30:00,88.43,88.43,88.37,88.37,43368.743912738086,57.9532,57.9532,57.9139,57.9139,43368.7439
2014-02-12 15:35:00,88.37,88.37,88.32,88.32,45245.27610127002,57.9139,57.9139,57.8811,57.8811,45245.2761
2014-02-12 15:40:00,88.32,88.44,88.32,88.42,39615.67953567421,57.8811,57.9598,57.8811,57.9467,39615.6795
2014-02-12 15:45:00,88.42,88.46,88.38,88.38,61717.05864505035,57.9467,57.9729,57.9204,57.9204,61717.0586
2014-02-12 15:50:00,88.37,88.41,88.28,88.29,89969.29326128117,57.9139,57.9401,57.8549,57.8615,89969.2933
2014-02-12 15:55:00,88.28,88.41,88.28,88.41,136152.83545681715,57.8549,57.9401,57.8549,57.9401,136152.8355
2014-02-13 09:30:00,87.68,87.73,87.48,87.51,61821.310433302126,57.4617,57.4945,57.3306,57.3503,61821.3104
2014-02-13 09:35:00,87.56,87.66,87.43,87.66,55566.20313819567,57.3831,57.4486,57.2979,57.4486,55566.2031
2014-02-13 09:40:00,87.61,87.72,87.45,87.63,42013.47066546501,57.4158,57.4879,57.311,57.4289,42013.4707
2014-02-13 09:45:00,87.63,87.8,87.56,87.61,53585.41916141196,57.4289,57.5403,57.3831,57.4158,53585.4192
2014-02-13 09:50:00,87.6,87.86,87.6,87.82,50353.61372560696,57.4093,57.5797,57.4093,57.5534,50353.6137
2014-02-13 09:55:00,87.84,87.95,87.74,87.85,38051.9027118976,57.5666,57.6386,57.501,57.5731,38051.9027
2014-02-13 10:00:00,87.88,88.01,87.85,87.91,39719.93132392599,57.5928,57.678,57.5731,57.6124,39719.9313
2014-02-13 10:05:00,87.92,88.03,87.87,88.03,21163.11301511017,57.619,57.6911,57.5862,57.6911,21163.113
2014-02-13 10:10:00,88.0,88.01,87.86,87.93,49728.10299609631,57.6714,57.678,57.5797,57.6255,49728.103
2014-02-13 10:15:00,87.94,88.01,87.88,87.93,52021.64233763534,57.6321,57.678,57.5928,57.6255,52021.6423
2014-02-13 10:20:00,87.92,88.0,87.81,87.9,57546.987114979376,57.619,57.6714,57.5469,57.6059,57546.9871
2014-02-13 10:25:00,87.91,88.05,87.91,88.01,34507.34191133727,57.6124,57.7042,57.6124,57.678,34507.3419
2014-02-13 10:30:00,88.04,88.09,87.9,87.91,28043.73103972727,57.6976,57.7304,57.6059,57.6124,28043.731
2014-02-13 10:35:00,87.91,87.96,87.84,87.95,49519.59941959276,57.6124,57.6452,57.5666,57.6386,49519.5994
2014-02-13 10:40:00,87.96,87.96,87.74,87.77,41700.71530070969,57.6452,57.6452,57.501,57.5207,41700.7153
2014-02-13 10:45:00,87.77,87.82,87.71,87.82,130210.48352646602,57.5207,57.5534,57.4814,57.5534,130210.4835
2014-02-13 10:50:00,87.82,87.89,87.78,87.85,119368.29754828152,57.5534,57.5993,57.5272,57.5731,119368.2975
2014-02-13 10:55:00,87.84,87.95,87.78,87.84,154292.64661262586,57.5666,57.6386,57.5272,57.5666,154292.6466
2014-02-13 11:00:00,87.83,87.91,87.81,87.86,190780.77250074685,57.56,57.6124,57.5469,57.5797,190780.7725
2014-02-13 11:05:00,87.86,87.97,87.85,87.96,69223.18739917809,57.5797,57.6517,57.5731,57.6452,69223.1874
2014-02-13 11:10:00,87.96,88.01,87.94,87.97,54106.67810267083,57.6452,57.678,57.6321,57.6517,54106.6781
2014-02-13 11:15:00,87.98,88.1,87.97,88.09,33152.06866406421,57.6583,57.7369,57.6517,57.7304,33152.0687
2014-02-13 11:20:00,88.1,88.2,88.09,88.19,38051.9027118976,57.7369,57.8025,57.7304,57.7959,38051.9027
2014-02-13 11:25:00,88.2,88.2,88.03,88.04,28356.48640448259,57.8025,57.8025,57.6911,57.6976,28356.4864
2014-02-13 11:30:00,88.03,88.13,88.03,88.06,16680.28612028388,57.6911,57.7566,57.6911,57.7107,16680.2861
2014-02-13 11:35:00,88.06,88.14,88.02,88.14,22205.630897627914,57.7107,57.7632,57.6845,57.7632,22205.6309
2014-02-13 11:40:00,88.1,88.13,88.08,88.1,26479.954215950656,57.7369,57.7566,57.7238,57.7369,26479.9542
2014-02-13 11:45:00,88.1,88.2,88.04,88.2,50353.61372560696,57.7369,57.8025,57.6976,57.8025,50353.6137
2014-02-13 11:50:00,88.2,88.37,88.2,88.36,45245.27610127002,57.8025,57.9139,57.8025,57.9073,45245.2761
2014-02-13 11:55:00,88.37,88.46,88.32,88.41,34715.84548784082,57.9139,57.9729,57.8811,57.9401,34715.8455
2014-02-13 12:00:00,88.41,88.42,88.35,88.4,18139.81115580872,57.9401,57.9467,57.9008,57.9336,18139.8112
2014-02-13 12:05:00,88.38,88.44,88.38,88.41,18556.81830881581,57.9204,57.9598,57.9204,57.9401,18556.8183
2014-02-13 12:10:00,88.4,88.56,88.4,88.47,26792.709580705978,57.9336,58.0384,57.9336,57.9794,26792.7096
2014-02-13 12:15:00,88.49,88.5,88.33,88.35,26375.70242769888,57.9925,57.9991,57.8877,57.9008,26375.7024
2014-02-13 12:20:00,88.35,88.42,88.33,88.39,15116.509296507264,57.9008,57.9467,57.8877,57.927,15116.5093
2014-02-13 12:25:00,88.43,88.47,88.39,88.47,19078.07725007469,57.9532,57.9794,57.927,57.9794,19078.0773
2014-02-13 12:30:00,88.47,88.54,88.45,88.52,20954.60943860662,57.9794,58.0253,57.9663,58.0122,20954.6094
2014-02-13 12:35:00,88.52,88.58,88.5,88.58,18452.56652056404,58.0122,58.0515,57.9991,58.0515,18452.5665
2014-02-13 12:40:00,88.6,88.66,88.6,88.65,16784.53790853565,58.0646,58.1039,58.0646,58.0974,16784.5379
2014-02-13 12:45:00,88.64,88.73,88.63,88.73,22101.37910937614,58.0908,58.1498,58.0843,58.1498,22101.3791
2014-02-13 12:50:00,88.72,88.74,88.58,88.58,45245.27610127002,58.1433,58.1564,58.0515,58.0515,45245.2761
2014-02-13 12:55:00,88.58,88.61,88.56,88.58,16054.775390773231,58.0515,58.0712,58.0384,58.0515,16054.7754
2014-02-13 13:00:00,88.57,88.58,88.55,88.55,15637.768237766137,58.045,58.0515,58.0319,58.0319,15637.7682
2014-02-13 13:05:00,88.55,88.68,88.55,88.63,21684.371956369043,58.0319,58.1171,58.0319,58.0843,21684.372
2014-02-13 13:10:00,88.64,88.68,88.62,88.62,12093.207437205812,58.0908,58.1171,58.0777,58.0777,12093.2074
2014-02-13 13:15:00,88.62,88.65,88.55,88.65,14803.753931751942,58.0777,58.0974,58.0319,58.0974,14803.7539
2014-02-13 13:20:00,88.65,88.67,88.62,88.64,16367.530755528556,58.0974,58.1105,58.0777,58.0908,16367.5308
2014-02-13 13:25:00,88.63,88.63,88.52,88.52,23039.645203642107,58.0843,58.0843,58.0122,58.0122,23039.6452
2014-02-13 13:30:00,88.52,88.52,88.47,88.5,18452.56652056404,58.0122,58.0122,57.9794,57.9991,18452.5665
2014-02-13 13:35:00,88.51,88.51,88.43,88.47,45141.02431301824,58.0056,58.0056,57.9532,57.9794,45141.0243
2014-02-13 13:40:00,88.48,88.48,88.45,88.46,64010.59798658938,57.986,57.986,57.9663,57.9729,64010.598
2014-02-13 13:45:00,88.46,88.51,88.44,88.46,23143.89699189388,57.9729,58.0056,57.9598,57.9729,23143.897
2014-02-13 13:50:00,88.44,88.46,88.36,88.37,25750.191698188235,57.9598,57.9729,57.9073,57.9139,25750.1917
2014-02-13 13:55:00,88.35,88.47,88.35,88.45,31484.04005203582,57.9008,57.9794,57.9008,57.9663,31484.0401
2014-02-13 14:00:00,88.44,88.5,88.43,88.45,20537.602285599525,57.9598,57.9991,57.9532,57.9663,20537.6023
2014-02-13 14:05:00,88.45,88.5,88.45,88.48,16993.0414850392,57.9663,57.9991,57.9663,57.986,16993.0415
2014-02-13 14:10:00,88.48,88.55,88.47,88.51,19286.58082657824,57.986,58.0319,57.9794,58.0056,19286.5808
2014-02-13 14:15:00,88.52,88.52,88.45,88.46,18765.32188531936,58.0122,58.0122,57.9663,57.9729,18765.3219
2014-02-13 14:20:00,88.46,88.53,88.45,88.47,50457.865513858735,57.9729,58.0187,57.9663,57.9794,50457.8655
2014-02-13 14:25:00,88.47,88.49,88.27,88.27,51083.37624336938,57.9794,57.9925,57.8484,57.8484,51083.3762
2014-02-13 14:30:00,88.28,88.31,88.25,88.31,17201.54506154275,57.8549,57.8746,57.8352,57.8746,17201.5451
2014-02-13 14:35:00,88.31,88.41,88.29,88.41,17201.54506154275,57.8746,57.9401,57.8615,57.9401,17201.5451
2014-02-13 14:40:00,88.41,88.48,88.39,88.47,22831.14162713856,57.9401,57.986,57.927,57.9794,22831.1416
2014-02-13 14:45:00,88.47,88.48,88.4,88.41,19599.33619133356,57.9794,57.986,57.9336,57.9401,19599.3362
2014-02-13 14:50:00,88.41,88.48,88.4,88.48,23977.911297908075,57.9401,57.986,57.9336,57.986,23977.9113
2014-02-13 14:55:00,88.48,88.51,88.46,88.48,29607.507863503884,57.986,58.0056,57.9729,57.986,29607.5079
2014-02-13 15:00:00,88.49,88.5,88.33,88.33,23456.652356649203,57.9925,57.9991,57.8877,57.8877,23456.6524
2014-02-13 15:05:00,88.34,88.38,88.33,88.36,33881.83118182663,57.8942,57.9204,57.8877,57.9073,33881.8312
2014-02-13 15:10:00,88.37,88.43,88.35,88.42,24811.925603922267,57.9139,57.9532,57.9008,57.9467,24811.9256
2014-02-13 15:15:00,88.42,88.47,88.42,88.42,41596.46351245792,57.9467,57.9794,57.9467,57.9467,41596.4635
2014-02-13 15:20:00,88.42,88.42,88.36,88.4,42430.477818472114,57.9467,57.9467,57.9073,57.9336,42430.4778
2014-02-13 15:25:00,88.4,88.4,88.35,88.38,41596.46351245792,57.9336,57.9336,57.9008,57.9204,41596.4635
2014-02-13 15:30:00,88.38,88.41,88.36,88.41,44098.5064305005,57.9204,57.9401,57.9073,57.9401,44098.5064
2014-02-13 15:35:00,88.4,88.42,88.36,88.38,36488.12588812099,57.9336,57.9467,57.9073,57.9204,36488.1259
2014-02-13 15:40:00,88.39,88.4,88.33,88.38,49936.60657259986,57.927,57.9336,57.8877,57.9204,49936.6066
2014-02-13 15:45:00,88.39,88.44,88.38,88.42,52959.90843190131,57.927,57.9598,57.9204,57.9467,52959.9084
2014-02-13 15:50:00,88.42,88.53,88.42,88.5,95911.6451916323,57.9467,58.0187,57.9467,57.9991,95911.6452
2014-02-13 15:55:00,88.51,88.52,88.39,88.46,129689.22458520716,58.0056,58.0122,57.927,57.9729,129689.2246
2014-02-14 09:30:00,90.83,91.99,90.67,91.84,498532.0514199844,59.5261,60.2863,59.4212,60.188,498532.0514
2014-02-14 09:35:00,91.87,91.87,91.26,91.32,181919.37049934609,60.2076,60.2076,59.8079,59.8472,181919.3705
2014-02-14 09:40:00,91.33,91.38,90.43,90.81,269907.8797838435,59.8537,59.8865,59.2639,59.513,269907.8798
2014-02-14 09:45:00,90.83,91.0,90.48,90.59,140739.91413989523,59.5261,59.6375,59.2967,59.3688,140739.9141
2014-02-14 09:50:00,90.26,91.96,90.26,90.79,840060.9097327968,59.1525,60.2666,59.1525,59.4999,840060.9097
2014-02-14 09:55:00,90.8,91.03,90.69,90.92,240925.88264985027,59.5064,59.6571,59.4343,59.585,240925.8826
2014-02-14 10:00:00,90.92,91.01,90.76,90.89,203707.99424396685,59.585,59.644,59.4802,59.5654,203707.9942
2014-02-14 10:05:00,90.89,90.98,90.88,90.95,143867.46778744846,59.5654,59.6244,59.5588,59.6047,143867.4678
2014-02-14 10:10:00,90.93,91.09,90.75,90.8,165968.8468968246,59.5916,59.6965,59.4736,59.5064,165968.8469
2014-02-14 10:15:00,90.77,90.96,90.76,90.89,117179.00999499424,59.4867,59.6113,59.4802,59.5654,117179.01
2014-02-14 10:20:00,90.89,91.1,90.84,90.92,131982.76392674618,59.5654,59.703,59.5326,59.585,131982.7639
2014-02-14 10:25:00,90.9,91.11,90.89,91.08,76625.06436505406,59.5719,59.7096,59.5654,59.6899,76625.0644
2014-02-14 10:30:00,91.09,91.14,91.0,91.08,121349.0815250652,59.6965,59.7292,59.6375,59.6899,121349.0815
2014-02-14 10:35:00,91.07,91.12,91.01,91.11,61404.30328029503,59.6834,59.7161,59.644,59.7096,61404.3033
2014-02-14 10:40:00,91.1,91.22,91.07,91.13,80795.13589512503,59.703,59.7817,59.6834,59.7227,80795.1359
2014-02-14 10:45:00,91.14,91.16,91.05,91.09,79127.10728309664,59.7292,59.7423,59.6702,59.6965,79127.1073
2014-02-14 10:50:00,91.09,91.32,91.06,91.31,95703.14161512876,59.6965,59.8472,59.6768,59.8406,95703.1416
2014-02-14 10:55:00,91.32,91.52,91.3,91.39,128125.44776143054,59.8472,59.9783,59.8341,59.8931,128125.4478
2014-02-14 11:00:00,91.41,91.5,91.14,91.29,111862.16879415375,59.9062,59.9652,59.7292,59.8275,111862.1688
2014-02-14 11:05:00,91.29,91.32,91.15,91.24,160860.50927248766,59.8275,59.8472,59.7358,59.7948,160860.5093
2014-02-14 11:10:00,91.27,91.39,91.26,91.37,70995.46779945826,59.8144,59.8931,59.8079,59.88,70995.4678
2014-02-14 11:15:00,91.35,91.37,91.2,91.23,44411.26179525583,59.8669,59.88,59.7685,59.7882,44411.2618
2014-02-14 11:20:00,91.23,91.26,91.13,91.16,41909.21887721324,59.7882,59.8079,59.7227,59.7423,41909.2189
2014-02-14 11:25:00,91.16,91.32,91.15,91.27,30441.52216951808,59.7423,59.8472,59.7358,59.8144,30441.5222
2014-02-14 11:30:00,91.27,91.32,91.21,91.32,36800.88125287631,59.8144,59.8472,59.7751,59.8472,36800.8813
2014-02-14 11:35:00,91.32,91.44,91.31,91.33,49206.84405483744,59.8472,59.9258,59.8406,59.8537,49206.8441
2014-02-14 11:40:00,91.35,91.37,91.18,91.19,44307.01000700405,59.8669,59.88,59.7554,59.762,44307.01
2014-02-14 11:45:00,91.18,91.28,91.15,91.26,24916.17739217404,59.7554,59.821,59.7358,59.8079,24916.1774
2014-02-14 11:50:00,91.26,91.46,91.26,91.4,50249.36193735519,59.8079,59.9389,59.8079,59.8996,50249.3619
2014-02-14 11:55:00,91.37,91.4,91.15,91.25,80795.13589512503,59.88,59.8996,59.7358,59.8013,80795.1359
2014-02-14 12:00:00,91.22,91.41,91.22,91.41,34090.33475833017,59.7817,59.9062,59.7817,59.9062,34090.3348
2014-02-14 12:05:00,91.41,91.57,91.37,91.54,75165.53932952923,59.9062,60.011,59.88,59.9914,75165.5393
2014-02-14 12:10:00,91.53,91.61,91.49,91.59,61300.05149204325,59.9848,60.0372,59.9586,60.0241,61300.0515
2014-02-14 12:15:00,91.59,91.63,91.47,91.63,61925.5622215539,60.0241,60.0504,59.9455,60.0504,61925.5622
2014-02-14 12:20:00,91.61,91.7,91.61,91.65,36383.87409986921,60.0372,60.0962,60.0372,60.0635,36383.8741
2014-02-14 12:25:00,91.66,91.71,91.59,91.67,40241.19026518486,60.07,60.1028,60.0241,60.0766,40241.1903
2014-02-14 12:30:00,91.68,91.7,91.6,91.68,53272.66379665664,60.0831,60.0962,60.0307,60.0831,53272.6638
2014-02-14 12:35:00,91.68,91.86,91.64,91.77,50979.124455117606,60.0831,60.2011,60.0569,60.1421,50979.1245
2014-02-14 12:40:00,91.77,91.79,91.6,91.61,32109.550781546463,60.1421,60.1552,60.0307,60.0372,32109.5508
2014-02-14 12:45:00,91.61,91.62,91.58,91.6,24916.17739217404,60.0372,60.0438,60.0176,60.0307,24916.1774
2014-02-14 12:50:00,91.6,91.61,91.49,91.5,40866.7009946955,60.0307,60.0372,59.9586,59.9652,40866.701
2014-02-14 12:55:00,91.5,91.65,91.49,91.62,90282.04862603649,59.9652,60.0635,59.9586,60.0438,90282.0486
2014-02-14 13:00:00,91.62,91.67,91.53,91.58,84548.2002721889,60.0438,60.0766,59.9848,60.0176,84548.2003
2014-02-14 13:05:00,91.59,91.63,91.56,91.61,72142.23747022777,60.0241,60.0504,60.0045,60.0372,72142.2375
2014-02-14 13:10:00,91.61,91.63,91.57,91.58,28147.982827979045,60.0372,60.0504,60.011,60.0176,28147.9828
2014-02-14 13:15:00,91.58,91.59,91.56,91.58,33777.57939357485,60.0176,60.0241,60.0045,60.0176,33777.5794
2014-02-14 13:20:00,91.58,91.61,91.57,91.61,28460.738192734367,60.0176,60.0372,60.011,60.0372,28460.7382
2014-02-14 13:25:00,91.61,91.7,91.61,91.7,25750.191698188235,60.0372,60.0962,60.0372,60.0962,25750.1917
2014-02-14 13:30:00,91.71,91.72,91.65,91.66,25645.939909936464,60.1028,60.1093,60.0635,60.07,25645.9399
2014-02-14 13:35:00,91.67,91.68,91.63,91.65,33256.32045231598,60.0766,60.0831,60.0504,60.0635,33256.3205
2014-02-14 13:40:00,91.65,91.65,91.58,91.58,56608.72102071341,60.0635,60.0635,60.0176,60.0176,56608.721
2014-02-14 13:45:00,91.59,91.6,91.57,91.57,42847.484971479214,60.0241,60.0307,60.011,60.011,42847.485
2014-02-14 13:50:00,91.57,91.61,91.57,91.58,48894.08869008212,60.011,60.0372,60.011,60.0176,48894.0887
2014-02-14 13:55:00,91.58,91.59,91.56,91.57,35445.608005603244,60.0176,60.0241,60.0045,60.011,35445.608
2014-02-14 14:00:00,91.57,91.6,91.55,91.57,37322.14019413518,60.011,60.0307,59.9979,60.011,37322.1402
2014-02-14 14:05:00,91.56,91.57,91.51,91.54,27313.96852196485,60.0045,60.011,59.9717,59.9914,27313.9685
2014-02-14 14:10:00,91.54,91.7,91.53,91.66,91116.06293205069,59.9914,60.0962,59.9848,60.07,91116.0629
2014-02-14 14:15:00,91.66,91.7,91.62,91.64,109464.37766436295,60.07,60.0962,60.0438,60.0569,109464.3777
2014-02-14 14:20:00,91.65,91.69,91.64,91.66,35654.11158210679,60.0635,60.0897,60.0569,60.07,35654.1116
2014-02-14 14:25:00,91.66,91.74,91.66,91.72,34194.58654658195,60.07,60.1224,60.07,60.1093,34194.5865
2014-02-14 14:30:00,91.72,91.77,91.71,91.77,56191.71386770631,60.1093,60.1421,60.1028,60.1421,56191.7139
2014-02-14 14:35:00,91.77,91.92,91.77,91.92,66408.38911638019,60.1421,60.2404,60.1421,60.2404,66408.3891
2014-02-14 14:40:00,91.92,92.07,91.91,92.05,116657.75105373537,60.2404,60.3387,60.2339,60.3256,116657.7511
2014-02-14 14:45:00,92.05,92.14,92.05,92.13,95911.6451916323,60.3256,60.3846,60.3256,60.378,95911.6452
2014-02-14 14:50:00,92.13,92.14,92.02,92.05,83714.18596617471,60.378,60.3846,60.3059,60.3256,83714.186
2014-02-14 14:55:00,92.05,92.1,91.92,91.94,68701.92845791922,60.3256,60.3584,60.2404,60.2535,68701.9285
2014-02-14 15:00:00,91.92,91.93,91.85,91.86,52959.90843190131,60.2404,60.247,60.1945,60.2011,52959.9084
2014-02-14 15:05:00,91.87,91.89,91.85,91.86,39094.42059441534,60.2076,60.2207,60.1945,60.2011,39094.4206
2014-02-14 15:10:00,91.87,91.88,91.86,91.87,64010.59798658938,60.2076,60.2142,60.2011,60.2076,64010.598
2014-02-14 15:15:00,91.87,91.87,91.75,91.76,101853.99712198344,60.2076,60.2076,60.129,60.1355,101853.9971
2014-02-14 15:20:00,91.77,91.83,91.75,91.82,61091.5479155397,60.1421,60.1814,60.129,60.1749,61091.5479
2014-02-14 15:25:00,91.82,91.87,91.81,91.84,62655.32473931632,60.1749,60.2076,60.1683,60.188,62655.3247
2014-02-14 15:30:00,91.84,91.86,91.8,91.8,75582.54648253632,60.188,60.2011,60.1618,60.1618,75582.5465
2014-02-14 15:35:00,91.8,91.82,91.76,91.77,76625.06436505406,60.1618,60.1749,60.1355,60.1421,76625.0644
2014-02-14 15:40:00,91.77,91.81,91.69,91.71,145014.23745821798,60.1421,60.1683,60.0897,60.1028,145014.2375
2014-02-14 15:45:00,91.71,91.72,91.67,91.69,174830.2488982254,60.1028,60.1093,60.0766,60.0897,174830.2489
2014-02-14 15:50:00,91.68,91.7,91.61,91.66,249161.7739217404,60.0831,60.0962,60.0372,60.07,249161.7739
2014-02-14 15:55:00,91.66,91.87,91.66,91.84,538773.2416851693,60.07,60.2076,60.07,60.188,538773.2417
2014-02-18 09:30:00,92.1,92.21,91.89,92.09,200476.18880816185,60.3584,60.4305,60.2207,60.3518,200476.1888
2014-02-18 09:35:00,92.12,92.32,91.99,92.28,149601.31614129603,60.3715,60.5025,60.2863,60.4763,149601.3161
2014-02-18 09:40:00,92.29,92.31,92.03,92.12,132816.77823276038,60.4829,60.496,60.3125,60.3715,132816.7782
2014-02-18 09:45:00,92.12,92.23,92.01,92.07,121453.333313317,60.3715,60.4436,60.2994,60.3387,121453.3333
2014-02-18 09:50:00,92.08,92.09,91.67,91.67,93513.85406184148,60.3453,60.3518,60.0766,60.0766,93513.8541
2014-02-18 09:55:00,91.67,91.84,91.52,91.82,89969.29326128117,60.0766,60.188,59.9783,60.1749,89969.2933
2014-02-18 10:00:00,91.8,91.84,91.61,91.65,68076.41772840857,60.1618,60.188,60.0372,60.0635,68076.4177
2014-02-18 10:05:00,91.65,91.77,91.61,91.67,46183.54219553599,60.0635,60.1421,60.0372,60.0766,46183.5422
2014-02-18 10:10:00,91.7,91.73,91.59,91.61,96537.15592114294,60.0962,60.1159,60.0241,60.0372,96537.1559
2014-02-18 10:15:00,91.6,91.65,91.54,91.59,75895.30184729164,60.0307,60.0635,59.9914,60.0241,75895.3018
2014-02-18 10:20:00,91.59,91.64,91.47,91.56,46183.54219553599,60.0241,60.0569,59.9455,60.0045,46183.5422
2014-02-18 10:25:00,91.56,91.77,91.55,91.77,68284.92130491213,60.0045,60.1421,59.9979,60.1421,68284.9213
2014-02-18 10:30:00,91.81,91.81,91.64,91.69,55878.95850295099,60.1683,60.1683,60.0569,60.0897,55878.9585
2014-02-18 10:35:00,91.69,91.75,91.63,91.68,49206.84405483744,60.0897,60.129,60.0504,60.0831,49206.8441
2014-02-18 10:40:00,91.72,91.74,91.59,91.64,53481.16737316018,60.1093,60.1224,60.0241,60.0569,53481.1674
2014-02-18 10:45:00,91.65,91.68,91.56,91.6,84965.207425196,60.0635,60.0831,60.0045,60.0307,84965.2074
2014-02-18 10:50:00,91.6,91.61,91.48,91.56,64219.10156309293,60.0307,60.0372,59.952,60.0045,64219.1016
2014-02-18 10:55:00,91.55,91.61,91.5,91.58,74748.53217652213,59.9979,60.0372,59.9652,60.0176,74748.5322
2014-02-18 11:00:00,91.59,91.62,91.42,91.49,89343.78253177053,60.0241,60.0438,59.9127,59.9586,89343.7825
2014-02-18 11:05:00,91.5,91.61,91.5,91.51,46079.29040728421,59.9652,60.0372,59.9652,59.9717,46079.2904
2014-02-18 11:10:00,91.51,91.6,91.51,91.56,34403.0901230855,59.9717,60.0307,59.9717,60.0045,34403.0901
2014-02-18 11:15:00,91.58,91.68,91.56,91.56,77667.5822475718,60.0176,60.0831,60.0045,60.0045,77667.5822
2014-02-18 11:20:00,91.55,91.58,91.47,91.51,51187.62803162115,59.9979,60.0176,59.9455,59.9717,51187.628
2014-02-18 11:25:00,91.49,91.67,91.45,91.64,36488.12588812099,59.9586,60.0766,59.9324,60.0569,36488.1259
2014-02-18 11:30:00,91.66,91.75,91.63,91.68,40762.44920644373,60.07,60.129,60.0504,60.0831,40762.4492
2014-02-18 11:35:00,91.68,91.71,91.64,91.68,36696.62946462453,60.0831,60.1028,60.0569,60.0831,36696.6295
2014-02-18 11:40:00,91.68,91.78,91.68,91.76,18869.573673571136,60.0831,60.1487,60.0831,60.1355,18869.5737
2014-02-18 11:45:00,91.77,91.87,91.77,91.85,43681.49927749341,60.1421,60.2076,60.1421,60.1945,43681.4993
2014-02-18 11:50:00,91.85,91.86,91.74,91.78,37426.39198238695,60.1945,60.2011,60.1224,60.1487,37426.392
2014-02-18 11:55:00,91.77,91.8,91.71,91.71,34507.34191133727,60.1421,60.1618,60.1028,60.1028,34507.3419
2014-02-18 12:00:00,91.72,91.8,91.71,91.78,58589.50499749712,60.1093,60.1618,60.1028,60.1487,58589.505
2014-02-18 12:05:00,91.79,91.84,91.74,91.8,48998.34047833389,60.1552,60.188,60.1224,60.1618,48998.3405
2014-02-18 12:10:00,91.81,91.9,91.8,91.9,26792.709580705978,60.1683,60.2273,60.1618,60.2273,26792.7096
2014-02-18 12:15:00,91.91,91.92,91.82,91.87,26375.70242769888,60.2339,60.2404,60.1749,60.2076,26375.7024
2014-02-18 12:20:00,91.85,91.99,91.85,91.98,33673.32760532308,60.1945,60.2863,60.1945,60.2797,33673.3276
2014-02-18 12:25:00,91.98,92.03,91.97,91.98,64219.10156309293,60.2797,60.3125,60.2732,60.2797,64219.1016
2014-02-18 12:30:00,91.97,92.1,91.97,92.1,39719.93132392599,60.2732,60.3584,60.2732,60.3584,39719.9313
2014-02-18 12:35:00,92.11,92.32,92.11,92.3,58798.00857400067,60.3649,60.5025,60.3649,60.4894,58798.0086
2014-02-18 12:40:00,92.29,92.32,92.24,92.28,64844.612292603575,60.4829,60.5025,60.4501,60.4763,64844.6123
2014-02-18 12:45:00,92.27,92.31,92.24,92.26,52021.64233763534,60.4698,60.496,60.4501,60.4632,52021.6423
2014-02-18 12:50:00,92.26,92.3,92.18,92.19,39511.42774742244,60.4632,60.4894,60.4108,60.4174,39511.4277
2014-02-18 12:55:00,92.2,92.42,92.19,92.41,71516.72674071713,60.4239,60.5681,60.4174,60.5615,71516.7267
2014-02-18 13:00:00,92.42,92.44,92.3,92.31,58902.26036225245,60.5681,60.5812,60.4894,60.496,58902.2604
2014-02-18 13:05:00,92.31,92.39,92.27,92.3,90803.30756729536,60.496,60.5484,60.4698,60.4894,90803.3076
2014-02-18 13:10:00,92.29,92.31,92.27,92.31,46287.79398378776,60.4829,60.496,60.4698,60.496,46287.794
2014-02-18 13:15:00,92.3,92.31,92.25,92.25,28460.738192734367,60.4894,60.496,60.4567,60.4567,28460.7382
2014-02-18 13:20:00,92.26,92.31,92.26,92.28,32943.56508756066,60.4632,60.496,60.4632,60.4763,32943.5651
2014-02-18 13:25:00,92.28,92.31,92.24,92.27,69640.19455218519,60.4763,60.496,60.4501,60.4698,69640.1946
2014-02-18 13:30:00,92.27,92.27,92.17,92.23,55253.44777344035,60.4698,60.4698,60.4042,60.4436,55253.4478
2014-02-18 13:35:00,92.23,92.28,92.19,92.2,42847.484971479214,60.4436,60.4763,60.4174,60.4239,42847.485
2014-02-18 13:40:00,92.21,92.26,92.19,92.2,27939.47925147549,60.4305,60.4632,60.4174,60.4239,27939.4793
2014-02-18 13:45:00,92.21,92.24,92.08,92.09,94556.37194435924,60.4305,60.4501,60.3453,60.3518,94556.3719
2014-02-18 13:50:00,92.09,92.2,92.08,92.19,40136.93847693308,60.3518,60.4239,60.3453,60.4174,40136.9385
2014-02-18 13:55:00,92.2,92.21,92.15,92.17,23560.90414490098,60.4239,60.4305,60.3911,60.4042,23560.9041
2014-02-18 14:00:00,92.17,92.19,92.12,92.17,56087.46207945454,60.4042,60.4174,60.3715,60.4042,56087.4621
2014-02-18 14:05:00,92.17,92.18,92.08,92.08,42743.23318322744,60.4042,60.4108,60.3453,60.3453,42743.2332
2014-02-18 14:10:00,92.08,92.08,91.83,91.83,48164.3261723197,60.3453,60.3453,60.1814,60.1814,48164.3262
2014-02-18 14:15:00,91.83,91.94,91.83,91.94,45662.28325427712,60.1814,60.2535,60.1814,60.2535,45662.2833
2014-02-18 14:20:00,91.93,92.06,91.93,92.01,67659.41057540147,60.247,60.3322,60.247,60.2994,67659.4106
2014-02-18 14:25:00,92.0,92.06,91.98,91.99,42951.736759730986,60.2928,60.3322,60.2797,60.2863,42951.7368
2014-02-18 14:30:00,91.99,92.11,91.98,92.1,44619.76537175937,60.2863,60.3649,60.2797,60.3584,44619.7654
2014-02-18 14:35:00,92.1,92.25,92.08,92.25,36071.11873511389,60.3584,60.4567,60.3453,60.4567,36071.1187
2014-02-18 14:40:00,92.25,92.26,92.18,92.21,32839.31329930889,60.4567,60.4632,60.4108,60.4305,32839.3133
2014-02-18 14:45:00,92.21,92.26,92.18,92.26,31692.54362853937,60.4305,60.4632,60.4108,60.4632,31692.5436
2014-02-18 14:50:00,92.25,92.27,92.23,92.27,40345.44205343663,60.4567,60.4698,60.4436,60.4698,40345.4421
2014-02-18 14:55:00,92.26,92.4,92.25,92.38,84026.94133093003,60.4632,60.555,60.4567,60.5419,84026.9413
2014-02-18 15:00:00,92.38,92.38,92.2,92.33,59319.26751525954,60.5419,60.5419,60.4239,60.5091,59319.2675
2014-02-18 15:05:00,92.33,92.38,92.32,92.36,40345.44205343663,60.5091,60.5419,60.5025,60.5288,40345.4421
2014-02-18 15:10:00,92.36,92.47,92.36,92.47,45141.02431301824,60.5288,60.6009,60.5288,60.6009,45141.0243
2014-02-18 15:15:00,92.47,92.49,92.43,92.49,48894.08869008212,60.6009,60.614,60.5746,60.614,48894.0887
2014-02-18 15:20:00,92.49,92.59,92.48,92.57,83297.17881316761,60.614,60.6795,60.6074,60.6664,83297.1788
2014-02-18 15:25:00,92.55,92.57,92.5,92.54,75999.55363554342,60.6533,60.6664,60.6205,60.6467,75999.5536
2014-02-18 15:30:00,92.53,92.54,92.43,92.44,94556.37194435924,60.6402,60.6467,60.5746,60.5812,94556.3719
2014-02-18 15:35:00,92.44,92.49,92.41,92.42,131357.25319723555,60.5812,60.614,60.5615,60.5681,131357.2532
2014-02-18 15:40:00,92.42,92.43,92.39,92.4,77563.33045932003,60.5681,60.5746,60.5484,60.555,77563.3305
2014-02-18 15:45:00,92.39,92.4,92.3,92.31,119264.04576002972,60.5484,60.555,60.4894,60.496,119264.0458
2014-02-18 15:50:00,92.31,92.37,92.31,92.31,142929.2016931825,60.496,60.5353,60.496,60.496,142929.2017
2014-02-18 15:55:00,92.32,92.36,92.24,92.34,275641.7281376911,60.5025,60.5288,60.4501,60.5157,275641.7281
2014-02-19 09:30:00,92.13,92.32,92.06,92.15,140531.41056339166,60.378,60.5025,60.3322,60.3911,140531.4106
2014-02-19 09:35:00,92.17,92.24,92.09,92.16,50979.124455117606,60.4042,60.4501,60.3518,60.3977,50979.1245
2014-02-19 09:40:00,92.16,92.2,92.04,92.08,66095.63375162486,60.3977,60.4239,60.319,60.3453,66095.6338
2014-02-19 09:45:00,92.13,92.35,92.08,92.3,106024.0686520544,60.378,60.5222,60.3453,60.4894,106024.0687
2014-02-19 09:50:00,92.29,92.3,92.2,92.25,80482.38053036972,60.4829,60.4894,60.4239,60.4567,80482.3805
2014-02-19 09:55:00,92.25,92.31,92.18,92.29,87571.50213149036,60.4567,60.496,60.4108,60.4829,87571.5021
2014-02-19 10:00:00,92.28,92.39,92.25,92.3,78188.84118883067,60.4763,60.5484,60.4567,60.4894,78188.8412
2014-02-19 10:05:00,92.31,92.41,92.27,92.41,75269.791117781,60.496,60.5615,60.4698,60.5615,75269.7911
2014-02-19 10:10:00,92.41,92.44,92.34,92.34,75374.04290603277,60.5615,60.5812,60.5157,60.5157,75374.0429
2014-02-19 10:15:00,92.35,92.56,92.34,92.51,54419.43346742616,60.5222,60.6598,60.5157,60.6271,54419.4335
2014-02-19 10:20:00,92.52,92.56,92.49,92.54,55670.45492644744,60.6336,60.6598,60.614,60.6467,55670.4549
2014-02-19 10:25:00,92.55,92.56,92.49,92.52,49102.59226658566,60.6533,60.6598,60.614,60.6336,49102.5923
2014-02-19 10:30:00,92.52,92.56,92.5,92.53,47851.57080756438,60.6336,60.6598,60.6205,60.6402,47851.5708
2014-02-19 10:35:00,92.55,92.55,92.45,92.48,107170.83832282393,60.6533,60.6533,60.5877,60.6074,107170.8383
2014-02-19 10:40:00,92.48,92.54,92.43,92.43,40658.19741819195,60.6074,60.6467,60.5746,60.5746,40658.1974
2014-02-19 10:45:00,92.43,92.44,92.3,92.33,53793.92273791551,60.5746,60.5812,60.4894,60.5091,53793.9227
2014-02-19 10:50:00,92.34,92.44,92.33,92.41,64948.86408085536,60.5157,60.5812,60.5091,60.5615,64948.8641
2014-02-19 10:55:00,92.4,92.41,92.28,92.31,33256.32045231598,60.555,60.5615,60.4763,60.496,33256.3205
2014-02-19 11:00:00,92.3,92.31,92.21,92.23,46183.54219553599,60.4894,60.496,60.4305,60.4436,46183.5422
2014-02-19 11:05:00,92.24,92.24,92.05,92.06,39407.175959170665,60.4501,60.4501,60.3256,60.3322,39407.176
2014-02-19 11:10:00,92.06,92.06,91.96,92.0,33256.32045231598,60.3322,60.3322,60.2666,60.2928,33256.3205
2014-02-19 11:15:00,92.01,92.08,91.98,92.01,45870.78683078066,60.2994,60.3453,60.2797,60.2994,45870.7868
2014-02-19 11:20:00,91.99,92.06,91.96,92.03,33777.57939357485,60.2863,60.3322,60.2666,60.3125,33777.5794
2014-02-19 11:25:00,92.03,92.13,91.94,92.13,76416.56078855052,60.3125,60.378,60.2535,60.378,76416.5608
2014-02-19 11:30:00,92.13,92.21,92.13,92.18,28564.98998098614,60.378,60.4305,60.378,60.4108,28564.99
2014-02-19 11:35:00,92.18,92.18,92.12,92.14,42847.484971479214,60.4108,60.4108,60.3715,60.3846,42847.485
2014-02-19 11:40:00,92.13,92.21,92.11,92.19,68180.66951666035,60.378,60.4305,60.3649,60.4174,68180.6695
2014-02-19 11:45:00,92.19,92.23,92.17,92.21,85799.2217312102,60.4174,60.4436,60.4042,60.4305,85799.2217
2014-02-19 11:50:00,92.21,92.31,92.21,92.27,39615.67953567421,60.4305,60.496,60.4305,60.4698,39615.6795
2014-02-19 11:55:00,92.27,92.3,92.09,92.09,44515.5135835076,60.4698,60.4894,60.3518,60.3518,44515.5136
2014-02-19 12:00:00,92.08,92.21,92.03,92.17,58276.7496327418,60.3453,60.4305,60.3125,60.4042,58276.7496
2014-02-19 12:05:00,92.16,92.2,92.12,92.13,48268.57796057147,60.3977,60.4239,60.3715,60.378,48268.578
2014-02-19 12:10:00,92.12,92.15,92.1,92.14,30233.01859301453,60.3715,60.3911,60.3584,60.3846,30233.0186
2014-02-19 12:15:00,92.14,92.15,91.96,92.11,42743.23318322744,60.3846,60.3911,60.2666,60.3649,42743.2332
2014-02-19 12:20:00,92.1,92.2,92.09,92.14,89135.27895526697,60.3584,60.4239,60.3518,60.3846,89135.279
2014-02-19 12:25:00,92.14,92.16,92.07,92.07,36696.62946462453,60.3846,60.3977,60.3387,60.3387,36696.6295
2014-02-19 12:30:00,92.07,92.13,92.06,92.08,54627.9370439297,60.3387,60.378,60.3322,60.3453,54627.937
2014-02-19 12:35:00,92.08,92.19,92.07,92.15,91637.32187330956,60.3453,60.4174,60.3387,60.3911,91637.3219
2014-02-19 12:40:00,92.16,92.3,92.13,92.28,56400.21744420986,60.3977,60.4894,60.378,60.4763,56400.2174
2014-02-19 12:45:00,92.28,92.28,92.15,92.25,47330.31186630551,60.4763,60.4763,60.3911,60.4567,47330.3119
2014-02-19 12:50:00,92.25,92.3,92.25,92.28,41596.46351245792,60.4567,60.4894,60.4567,60.4763,41596.4635
2014-02-19 12:55:00,92.28,92.31,92.25,92.26,52125.89412588712,60.4763,60.496,60.4567,60.4632,52125.8941
2014-02-19 13:00:00,92.27,92.27,92.21,92.21,30545.77395776985,60.4698,60.4698,60.4305,60.4305,30545.774
2014-02-19 13:05:00,92.22,92.23,92.16,92.22,52334.39770239067,60.437,60.4436,60.3977,60.437,52334.3977
2014-02-19 13:10:00,92.21,92.22,92.14,92.17,41492.21172420615,60.4305,60.437,60.3846,60.4042,41492.2117
2014-02-19 13:15:00,92.17,92.2,92.15,92.16,18348.314732312265,60.4042,60.4239,60.3911,60.3977,18348.3147
2014-02-19 13:20:00,92.16,92.16,92.03,92.11,60153.28182127373,60.3977,60.3977,60.3125,60.3649,60153.2818
2014-02-19 13:25:00,92.11,92.16,92.11,92.16,27001.213157209528,60.3649,60.3977,60.3649,60.3977,27001.2132
2014-02-19 13:30:00,92.16,92.19,92.13,92.18,35341.356217351466,60.3977,60.4174,60.378,60.4108,35341.3562
2014-02-19 13:35:00,92.18,92.18,92.1,92.1,21475.868379865493,60.4108,60.4108,60.3584,60.3584,21475.8684
2014-02-19 13:40:00,92.1,92.15,92.1,92.12,26062.94706294356,60.3584,60.3911,60.3584,60.3715,26062.9471
2014-02-19 13:45:00,92.11,92.11,92.05,92.06,30337.270381266306,60.3649,60.3649,60.3256,60.3322,30337.2704
2014-02-19 13:50:00,92.08,92.14,92.08,92.09,27105.464945461303,60.3453,60.3846,60.3453,60.3518,27105.4649
2014-02-19 13:55:00,92.1,92.11,92.06,92.06,22622.63805063501,60.3584,60.3649,60.3322,60.3322,22622.6381
2014-02-19 14:00:00,92.07,92.13,92.05,92.08,59944.77824477019,60.3387,60.378,60.3256,60.3453,59944.7782
2014-02-19 14:05:00,92.08,92.19,92.08,92.16,59632.02288001486,60.3453,60.4174,60.3453,60.3977,59632.0229
2014-02-19 14:10:00,92.16,92.16,92.08,92.13,55253.44777344035,60.3977,60.3977,60.3453,60.378,55253.4478
2014-02-19 14:15:00,92.11,92.14,92.07,92.08,47017.55650155018,60.3649,60.3846,60.3387,60.3453,47017.5565
2014-02-19 14:20:00,92.08,92.08,91.88,91.96,61925.5622215539,60.3453,60.3453,60.2142,60.2666,61925.5622
2014-02-19 14:25:00,91.96,91.98,91.87,91.89,69327.43918742987,60.2666,60.2797,60.2076,60.2207,69327.4392
2014-02-19 14:30:00,91.89,91.9,91.72,91.72,83818.43775442649,60.2207,60.2273,60.1093,60.1093,83818.4378
2014-02-19 14:35:00,91.73,91.76,91.59,91.67,101228.48639247278,60.1159,60.1355,60.0241,60.0766,101228.4864
2014-02-19 14:40:00,91.68,91.78,91.67,91.68,60466.03718602906,60.0831,60.1487,60.0766,60.0831,60466.0372
2014-02-19 14:45:00,91.68,91.72,91.65,91.67,30754.2775342734,60.0831,60.1093,60.0635,60.0766,30754.2775
2014-02-19 14:50:00,91.68,91.71,91.61,91.64,73289.00714099729,60.0831,60.1028,60.0372,60.0569,73289.0071
2014-02-19 14:55:00,91.65,91.66,91.59,91.64,54419.43346742616,60.0635,60.07,60.0241,60.0569,54419.4335
2014-02-19 15:00:00,91.64,91.67,91.58,91.59,40032.68668868131,60.0569,60.0766,60.0176,60.0241,40032.6867
2014-02-19 15:05:00,91.59,91.62,91.58,91.61,68701.92845791922,60.0241,60.0438,60.0176,60.0372,68701.9285
2014-02-19 15:10:00,91.61,91.61,91.45,91.58,95390.38625037344,60.0372,60.0372,59.9324,60.0176,95390.3863
2014-02-19 15:15:00,91.61,91.62,91.51,91.52,52959.90843190131,60.0372,60.0438,59.9717,59.9783,52959.9084
2014-02-19 15:20:00,91.52,91.52,91.31,91.32,88509.76822575633,59.9783,59.9783,59.8406,59.8472,88509.7682
2014-02-19 15:25:00,91.31,91.32,91.21,91.26,67033.89984589083,59.8406,59.8472,59.7751,59.8079,67033.8998
2014-02-19 15:30:00,91.26,91.28,91.23,91.25,85277.96278995133,59.8079,59.821,59.7882,59.8013,85277.9628
2014-02-19 15:35:00,91.25,91.27,91.18,91.27,176081.27035724669,59.8013,59.8144,59.7554,59.8144,176081.2704
2014-02-19 15:40:00,91.27,91.31,91.16,91.16,136361.3390333207,59.8144,59.8406,59.7423,59.7423,136361.339
2014-02-19 15:45:00,91.16,91.2,91.04,91.05,120098.06006604392,59.7423,59.7685,59.6637,59.6702,120098.0601
2014-02-19 15:50:00,91.06,91.17,91.0,91.02,160756.2574842359,59.6768,59.7489,59.6375,59.6506,160756.2575
2014-02-19 15:55:00,91.03,91.13,91.02,91.07,207252.5550445272,59.6571,59.7227,59.6506,59.6834,207252.555
2014-02-20 09:30:00,91.13,91.13,90.89,90.99,50040.85836085164,59.7227,59.7227,59.5654,59.6309,50040.8584
2014-02-20 09:35:00,91.06,91.18,91.01,91.05,36800.88125287631,59.6768,59.7554,59.644,59.6702,36800.8813
2014-02-20 09:40:00,91.05,91.28,91.05,91.28,27418.220310216624,59.6702,59.821,59.6702,59.821,27418.2203
2014-02-20 09:45:00,91.25,91.4,91.14,91.14,48685.58511357857,59.8013,59.8996,59.7292,59.7292,48685.5851
2014-02-20 09:50:00,91.22,91.4,91.18,91.27,21892.87553287259,59.7817,59.8996,59.7554,59.8144,21892.8755
2014-02-20 09:55:00,91.29,91.31,91.2,91.25,19912.09155608888,59.8275,59.8406,59.7685,59.8013,19912.0916
2014-02-20 10:00:00,91.2,91.28,91.04,91.24,40345.44205343663,59.7685,59.821,59.6637,59.7948,40345.4421
2014-02-20 10:05:00,91.23,91.24,91.09,91.1,65261.61944561068,59.7882,59.7948,59.6965,59.703,65261.6194
2014-02-20 10:10:00,91.14,91.19,91.11,91.17,70057.20170519229,59.7292,59.762,59.7096,59.7489,70057.2017
2014-02-20 10:15:00,91.22,91.31,91.2,91.28,36592.37767637276,59.7817,59.8406,59.7685,59.821,36592.3777
2014-02-20 10:20:00,91.3,91.31,91.21,91.25,24707.673815670496,59.8341,59.8406,59.7751,59.8013,24707.6738
2014-02-20 10:25:00,91.24,91.32,91.2,91.3,41387.95993595437,59.7948,59.8472,59.7685,59.8341,41387.9599
2014-02-20 10:30:00,91.29,91.4,91.23,91.37,24707.673815670496,59.8275,59.8996,59.7882,59.88,24707.6738
2014-02-20 10:35:00,91.39,91.42,91.26,91.28,54419.43346742616,59.8931,59.9127,59.8079,59.821,54419.4335
2014-02-20 10:40:00,91.27,91.29,91.19,91.19,119993.80827779217,59.8144,59.8275,59.762,59.762,119993.8083
2014-02-20 10:45:00,91.19,91.26,91.12,91.12,39407.175959170665,59.762,59.8079,59.7161,59.7161,39407.176
2014-02-20 10:50:00,91.12,91.18,91.12,91.16,30337.270381266306,59.7161,59.7554,59.7161,59.7423,30337.2704
2014-02-20 10:55:00,91.16,91.21,91.12,91.12,44724.01716001115,59.7423,59.7751,59.7161,59.7161,44724.0172
2014-02-20 11:00:00,91.13,91.2,91.13,91.18,33152.06866406421,59.7227,59.7685,59.7227,59.7554,33152.0687
2014-02-20 11:05:00,91.18,91.23,91.16,91.2,34090.33475833017,59.7554,59.7882,59.7423,59.7685,34090.3348
2014-02-20 11:10:00,91.2,91.21,91.17,91.18,21267.364803361943,59.7685,59.7751,59.7489,59.7554,21267.3648
2014-02-20 11:15:00,91.18,91.22,91.13,91.14,28356.48640448259,59.7554,59.7817,59.7227,59.7292,28356.4864
2014-02-20 11:20:00,91.14,91.15,91.1,91.12,30545.77395776985,59.7292,59.7358,59.703,59.7161,30545.774
2014-02-20 11:25:00,91.1,91.13,91.09,91.1,26375.70242769888,59.703,59.7227,59.6965,59.703,26375.7024
2014-02-20 11:30:00,91.1,91.13,91.09,91.12,30650.025746021627,59.703,59.7227,59.6965,59.7161,30650.0257
2014-02-20 11:35:00,91.12,91.15,91.11,91.12,144388.72672870732,59.7161,59.7358,59.7096,59.7161,144388.7267
2014-02-20 11:40:00,91.12,91.15,91.11,91.12,178062.0543340304,59.7161,59.7358,59.7096,59.7161,178062.0543
2014-02-20 11:45:00,91.12,91.22,91.11,91.21,69223.18739917809,59.7161,59.7817,59.7096,59.7751,69223.1874
2014-02-20 11:50:00,91.21,91.22,91.13,91.16,45662.28325427712,59.7751,59.7817,59.7227,59.7423,45662.2833
2014-02-20 11:55:00,91.18,91.18,91.14,91.18,20641.8540738513,59.7554,59.7554,59.7292,59.7554,20641.8541
2014-02-20 12:00:00,91.18,91.19,91.11,91.12,166907.11299109054,59.7554,59.762,59.7096,59.7161,166907.113
2014-02-20 12:05:00,91.12,91.14,91.11,91.13,24603.42202741872,59.7161,59.7292,59.7096,59.7227,24603.422
2014-02-20 12:10:00,91.14,91.15,91.08,91.14,35341.356217351466,59.7292,59.7358,59.6899,59.7292,35341.3562
2014-02-20 12:15:00,91.13,91.39,91.12,91.38,84548.2002721889,59.7227,59.8931,59.7161,59.8865,84548.2003
2014-02-20 12:20:00,91.39,91.4,91.3,91.33,38573.16165315647,59.8931,59.8996,59.8341,59.8537,38573.1617
2014-02-20 12:25:00,91.33,91.35,91.31,91.31,58381.001420993576,59.8537,59.8669,59.8406,59.8406,58381.0014
2014-02-20 12:30:00,91.32,91.34,91.3,91.33,44619.76537175937,59.8472,59.8603,59.8341,59.8537,44619.7654
2014-02-20 12:35:00,91.33,91.37,91.31,91.37,19495.084403081783,59.8537,59.88,59.8406,59.88,19495.0844
2014-02-20 12:40:00,91.35,91.35,91.31,91.34,23039.645203642107,59.8669,59.8669,59.8406,59.8603,23039.6452
2014-02-20 12:45:00,91.34,91.36,91.31,91.32,32943.56508756066,59.8603,59.8734,59.8406,59.8472,32943.5651
2014-02-20 12:50:00,91.32,91.36,91.3,91.3,27522.4720984684,59.8472,59.8734,59.8341,59.8341,27522.4721
2014-02-20 12:55:00,91.31,91.34,91.3,91.34,27730.97567497195,59.8406,59.8603,59.8341,59.8603,27730.9757
2014-02-20 13:00:00,91.34,91.36,91.31,91.35,35966.86694686212,59.8603,59.8734,59.8406,59.8669,35966.8669
2014-02-20 13:05:00,91.35,91.42,91.32,91.42,22309.88268587969,59.8669,59.9127,59.8472,59.9127,22309.8827
2014-02-20 13:10:00,91.42,91.47,91.39,91.46,21475.868379865493,59.9127,59.9455,59.8931,59.9389,21475.8684
2014-02-20 13:15:00,91.46,91.5,91.4,91.42,23248.148780145657,59.9389,59.9652,59.8996,59.9127,23248.1488
2014-02-20 13:20:00,91.42,91.47,91.36,91.37,28669.24176923792,59.9127,59.9455,59.8734,59.88,28669.2418
2014-02-20 13:25:00,91.36,91.43,91.35,91.42,17827.055791053393,59.8734,59.9193,59.8669,59.9127,17827.0558
2014-02-20 13:30:00,91.42,91.48,91.39,91.48,19703.587979585333,59.9127,59.952,59.8931,59.952,19703.588
2014-02-20 13:35:00,91.48,91.53,91.45,91.52,19390.832614830008,59.952,59.9848,59.9324,59.9783,19390.8326
2014-02-20 13:40:00,91.52,91.56,91.48,91.51,35758.363370358566,59.9783,60.0045,59.952,59.9717,35758.3634
2014-02-20 13:45:00,91.5,91.56,91.49,91.52,25437.43633343292,59.9652,60.0045,59.9586,59.9783,25437.4363
2014-02-20 13:50:00,91.52,91.52,91.47,91.48,24811.925603922267,59.9783,59.9783,59.9455,59.952,24811.9256
2014-02-20 13:55:00,91.48,91.5,91.45,91.48,18348.314732312265,59.952,59.9652,59.9324,59.952,18348.3147
2014-02-20 14:00:00,91.48,91.48,91.35,91.35,29816.01144000743,59.952,59.952,59.8669,59.8669,29816.0114
2014-02-20 14:05:00,91.35,91.37,91.27,91.28,31067.032899028723,59.8669,59.88,59.8144,59.821,31067.0329
2014-02-20 14:10:00,91.28,91.37,91.28,91.37,29294.75249874856,59.821,59.88,59.821,59.88,29294.7525
2014-02-20 14:15:00,91.37,91.56,91.37,91.56,52125.89412588712,59.88,60.0045,59.88,60.0045,52125.8941
2014-02-20 14:20:00,91.57,91.61,91.55,91.59,27418.220310216624,60.011,60.0372,59.9979,60.0241,27418.2203
2014-02-20 14:25:00,91.6,91.61,91.53,91.55,22726.889838886786,60.0307,60.0372,59.9848,59.9979,22726.8898
2014-02-20 14:30:00,91.55,91.56,91.48,91.5,31692.54362853937,59.9979,60.0045,59.952,59.9652,31692.5436
2014-02-20 14:35:00,91.5,91.57,91.49,91.54,23248.148780145657,59.9652,60.011,59.9586,59.9914,23248.1488
2014-02-20 14:40:00,91.54,91.65,91.54,91.63,20954.60943860662,59.9914,60.0635,59.9914,60.0504,20954.6094
2014-02-20 14:45:00,91.63,91.63,91.6,91.62,36175.37052336566,60.0504,60.0504,60.0307,60.0438,36175.3705
2014-02-20 14:50:00,91.62,91.63,91.6,91.62,34924.34906434437,60.0438,60.0504,60.0307,60.0438,34924.3491
2014-02-20 14:55:00,91.61,91.62,91.59,91.6,43160.240336234536,60.0372,60.0438,60.0241,60.0307,43160.2403
2014-02-20 15:00:00,91.59,91.61,91.59,91.61,35549.859793855016,60.0241,60.0372,60.0241,60.0372,35549.8598
2014-02-20 15:05:00,91.61,91.61,91.58,91.59,33256.32045231598,60.0372,60.0372,60.0176,60.0241,33256.3205
2014-02-20 15:10:00,91.6,91.61,91.56,91.56,34090.33475833017,60.0307,60.0372,60.0045,60.0045,34090.3348
2014-02-20 15:15:00,91.56,91.58,91.52,91.58,30650.025746021627,60.0045,60.0176,59.9783,60.0176,30650.0257
2014-02-20 15:20:00,91.58,91.59,91.52,91.53,37843.39913539405,60.0176,60.0241,59.9783,59.9848,37843.3991
2014-02-20 15:25:00,91.52,91.61,91.5,91.61,39824.18311217776,59.9783,60.0372,59.9652,60.0372,39824.1831
2014-02-20 15:30:00,91.61,91.69,91.61,91.66,44515.5135835076,60.0372,60.0897,60.0372,60.07,44515.5136
2014-02-20 15:35:00,91.65,91.66,91.59,91.6,71099.71958771003,60.0635,60.07,60.0241,60.0307,71099.7196
2014-02-20 15:40:00,91.61,91.67,91.6,91.66,47434.56365455728,60.0372,60.0766,60.0307,60.07,47434.5637
2014-02-20 15:45:00,91.67,91.69,91.64,91.69,74123.02144701149,60.0766,60.0897,60.0569,60.0897,74123.0214
2014-02-20 15:50:00,91.69,91.69,91.59,91.59,89135.27895526697,60.0897,60.0897,60.0241,60.0241,89135.279
2014-02-20 15:55:00,91.59,91.59,91.5,91.51,170034.66663864377,60.0241,60.0241,59.9652,59.9717,170034.6666
2014-02-21 09:30:00,91.41,91.54,91.32,91.54,302747.1930831524,59.9062,59.9914,59.8472,59.9914,302747.1931
2014-02-21 09:35:00,91.47,91.64,91.43,91.59,31379.788263784045,59.9455,60.0569,59.9193,60.0241,31379.7883
2014-02-21 09:40:00,91.57,91.57,91.25,91.3,23560.90414490098,60.011,60.011,59.8013,59.8341,23560.9041
2014-02-21 09:45:00,91.3,91.4,91.07,91.25,29399.00428700033,59.8341,59.8996,59.6834,59.8013,29399.0043
2014-02-21 09:50:00,91.24,91.34,91.14,91.17,28773.493557489688,59.7948,59.8603,59.7292,59.7489,28773.4936
2014-02-21 09:55:00,91.17,91.29,91.04,91.25,24603.42202741872,59.7489,59.8275,59.6637,59.8013,24603.422
2014-02-21 10:00:00,91.29,91.44,91.15,91.42,45036.77252476647,59.8275,59.9258,59.7358,59.9127,45036.7725
2014-02-21 10:05:00,91.4,91.5,91.37,91.45,22622.63805063501,59.8996,59.9652,59.88,59.9324,22622.6381
2014-02-21 10:10:00,91.46,91.61,91.44,91.59,42326.22603022034,59.9389,60.0372,59.9258,60.0241,42326.226
2014-02-21 10:15:00,91.59,91.63,91.54,91.56,24707.673815670496,60.0241,60.0504,59.9914,60.0045,24707.6738
2014-02-21 10:20:00,91.55,91.56,91.41,91.45,61612.806856798576,59.9979,60.0045,59.9062,59.9324,61612.8069
2014-02-21 10:25:00,91.46,91.61,91.46,91.58,39824.18311217776,59.9389,60.0372,59.9389,60.0176,39824.1831
2014-02-21 10:30:00,91.6,91.79,91.58,91.69,61195.79970379148,60.0307,60.1552,60.0176,60.0897,61195.7997
2014-02-21 10:35:00,91.69,91.91,91.68,91.9,41387.95993595437,60.0897,60.2339,60.0831,60.2273,41387.9599
2014-02-21 10:40:00,91.9,92.04,91.9,92.0,42326.22603022034,60.2273,60.319,60.2273,60.2928,42326.226
2014-02-21 10:45:00,92.01,92.06,91.96,91.98,31796.79541679114,60.2994,60.3322,60.2666,60.2797,31796.7954
2014-02-21 10:50:00,91.97,92.04,91.91,91.92,19286.58082657824,60.2732,60.319,60.2339,60.2404,19286.5808
2014-02-21 10:55:00,91.93,92.06,91.92,91.96,49832.354784348085,60.247,60.3322,60.2404,60.2666,49832.3548
2014-02-21 11:00:00,91.95,92.04,91.92,92.04,19078.07725007469,60.2601,60.319,60.2404,60.319,19078.0773
2014-02-21 11:05:00,92.04,92.05,91.89,91.91,17514.300426298072,60.319,60.3256,60.2207,60.2339,17514.3004
2014-02-21 11:10:00,91.92,91.92,91.71,91.74,24811.925603922267,60.2404,60.2404,60.1028,60.1224,24811.9256
2014-02-21 11:15:00,91.76,91.88,91.75,91.8,56608.72102071341,60.1355,60.2142,60.129,60.1618,56608.721
2014-02-21 11:20:00,91.81,91.96,91.81,91.92,32213.80256979824,60.1683,60.2666,60.1683,60.2404,32213.8026
2014-02-21 11:25:00,91.91,91.95,91.84,91.86,18452.56652056404,60.2339,60.2601,60.188,60.2011,18452.5665
2014-02-21 11:30:00,91.89,91.95,91.84,91.9,22309.88268587969,60.2207,60.2601,60.188,60.2273,22309.8827
2014-02-21 11:35:00,91.9,91.92,91.77,91.77,35654.11158210679,60.2273,60.2404,60.1421,60.1421,35654.1116
2014-02-21 11:40:00,91.8,91.91,91.77,91.82,66721.14448113552,60.1618,60.2339,60.1421,60.1749,66721.1445
2014-02-21 11:45:00,91.8,91.89,91.76,91.8,24082.16308615985,60.1618,60.2207,60.1355,60.1618,24082.1631
2014-02-21 11:50:00,91.81,91.87,91.8,91.85,14490.99856699662,60.1683,60.2076,60.1618,60.1945,14490.9986
2014-02-21 11:55:00,91.85,91.93,91.83,91.91,25958.695274691785,60.1945,60.247,60.1814,60.2339,25958.6953
2014-02-21 12:00:00,91.9,91.93,91.83,91.84,40866.7009946955,60.2273,60.247,60.1814,60.188,40866.701
2014-02-21 12:05:00,91.83,91.84,91.73,91.75,19078.07725007469,60.1814,60.188,60.1159,60.129,19078.0773
2014-02-21 12:10:00,91.75,91.82,91.72,91.82,18973.82546182291,60.129,60.1749,60.1093,60.1749,18973.8255
2014-02-21 12:15:00,91.81,91.84,91.73,91.84,18765.32188531936,60.1683,60.188,60.1159,60.188,18765.3219
2014-02-21 12:20:00,91.83,91.92,91.81,91.9,20954.60943860662,60.1814,60.2404,60.1683,60.2273,20954.6094
2014-02-21 12:25:00,91.9,91.9,91.79,91.83,12197.459225457584,60.2273,60.2273,60.1552,60.1814,12197.4592
2014-02-21 12:30:00,91.84,91.91,91.82,91.82,16367.530755528556,60.188,60.2339,60.1749,60.1749,16367.5308
2014-02-21 12:35:00,91.82,91.85,91.78,91.83,12718.718166716457,60.1749,60.1945,60.1487,60.1814,12718.7182
2014-02-21 12:40:00,91.84,91.86,91.8,91.82,29816.01144000743,60.188,60.2011,60.1618,60.1749,29816.0114
2014-02-21 12:45:00,91.83,91.84,91.69,91.69,30545.77395776985,60.1814,60.188,60.0897,60.0897,30545.774
2014-02-21 12:50:00,91.69,91.75,91.67,91.7,17931.30757930517,60.0897,60.129,60.0766,60.0962,17931.3076
2014-02-21 12:55:00,91.7,91.7,91.61,91.65,14282.49499049307,60.0962,60.0962,60.0372,60.0635,14282.495
2014-02-21 13:00:00,91.65,91.68,91.64,91.67,9382.66094265968,60.0635,60.0831,60.0569,60.0766,9382.6609
2014-02-21 13:05:00,91.66,91.75,91.63,91.75,11571.94849594694,60.07,60.129,60.0504,60.129,11571.9485
2014-02-21 13:10:00,91.75,91.8,91.73,91.78,11050.68955468807,60.129,60.1618,60.1159,60.1487,11050.6896
2014-02-21 13:15:00,91.78,91.79,91.76,91.77,8027.387695386616,60.1487,60.1552,60.1355,60.1421,8027.3877
2014-02-21 13:20:00,91.76,91.82,91.75,91.82,10008.171672170329,60.1355,60.1749,60.129,60.1749,10008.1717
2014-02-21 13:25:00,91.82,91.89,91.81,91.87,32318.054358050013,60.1749,60.2207,60.1683,60.2076,32318.0544
2014-02-21 13:30:00,91.89,91.97,91.88,91.96,22309.88268587969,60.2207,60.2732,60.2142,60.2666,22309.8827
2014-02-21 13:35:00,91.95,91.95,91.75,91.8,18869.573673571136,60.2601,60.2601,60.129,60.1618,18869.5737
2014-02-21 13:40:00,91.79,91.92,91.78,91.91,19078.07725007469,60.1552,60.2404,60.1487,60.2339,19078.0773
2014-02-21 13:45:00,91.91,91.96,91.89,91.89,20224.846920844204,60.2339,60.2666,60.2207,60.2207,20224.8469
2014-02-21 13:50:00,91.89,91.9,91.84,91.84,14699.502143500167,60.2207,60.2273,60.188,60.188,14699.5021
2014-02-21 13:55:00,91.84,91.89,91.79,91.85,12197.459225457584,60.188,60.2207,60.1552,60.1945,12197.4592
2014-02-21 14:00:00,91.84,91.86,91.81,91.81,10842.18597818452,60.188,60.2011,60.1683,60.1683,10842.186
2014-02-21 14:05:00,91.81,91.83,91.75,91.75,9278.409154407907,60.1683,60.1814,60.129,60.129,9278.4092
2014-02-21 14:10:00,91.73,91.77,91.63,91.64,16993.0414850392,60.1159,60.1421,60.0504,60.0569,16993.0415
2014-02-21 14:15:00,91.62,91.66,91.61,91.61,9278.409154407907,60.0438,60.07,60.0372,60.0372,9278.4092
2014-02-21 14:20:00,91.63,91.67,91.57,91.6,17410.048638046297,60.0504,60.0766,60.011,60.0307,17410.0486
2014-02-21 14:25:00,91.61,91.7,91.61,91.63,18661.07009706759,60.0372,60.0962,60.0372,60.0504,18661.0701
2014-02-21 14:30:00,91.62,91.62,91.51,91.6,22726.889838886786,60.0438,60.0438,59.9717,60.0307,22726.8898
2014-02-21 14:35:00,91.6,91.62,91.55,91.56,20746.105862103075,60.0307,60.0438,59.9979,60.0045,20746.1059
2014-02-21 14:40:00,91.55,91.61,91.51,91.59,20120.59513259243,59.9979,60.0372,59.9717,60.0241,20120.5951
2014-02-21 14:45:00,91.59,91.62,91.55,91.6,21058.8612268584,60.0241,60.0438,59.9979,60.0307,21058.8612
2014-02-21 14:50:00,91.61,91.66,91.6,91.63,24290.6666626634,60.0372,60.07,60.0307,60.0504,24290.6667
2014-02-21 14:55:00,91.63,91.74,91.63,91.68,30337.270381266306,60.0504,60.1224,60.0504,60.0831,30337.2704
2014-02-21 15:00:00,91.68,91.7,91.63,91.66,21475.868379865493,60.0831,60.0962,60.0504,60.07,21475.8684
2014-02-21 15:05:00,91.66,91.7,91.62,91.7,28460.738192734367,60.07,60.0962,60.0438,60.0962,28460.7382
2014-02-21 15:10:00,91.7,91.7,91.62,91.67,36800.88125287631,60.0962,60.0962,60.0438,60.0766,36800.8813
2014-02-21 15:15:00,91.67,91.71,91.65,91.71,34715.84548784082,60.0766,60.1028,60.0635,60.1028,34715.8455
2014-02-21 15:20:00,91.7,91.84,91.7,91.8,43681.49927749341,60.0962,60.188,60.0962,60.1618,43681.4993
2014-02-21 15:25:00,91.81,91.84,91.77,91.78,47851.57080756438,60.1683,60.188,60.1421,60.1487,47851.5708
2014-02-21 15:30:00,91.78,91.79,91.62,91.62,57755.490691482926,60.1487,60.1552,60.0438,60.0438,57755.4907
2014-02-21 15:35:00,91.62,91.63,91.47,91.47,93305.35048533794,60.0438,60.0504,59.9455,59.9455,93305.3505
2014-02-21 15:40:00,91.48,91.56,91.48,91.48,81524.89841288746,59.952,60.0045,59.952,59.952,81524.8984
2014-02-21 15:45:00,91.49,91.55,91.42,91.45,88926.77537876343,59.9586,59.9979,59.9127,59.9324,88926.7754
2014-02-21 15:50:00,91.44,91.46,91.39,91.41,109568.62945261472,59.9258,59.9389,59.8931,59.9062,109568.6295
2014-02-21 15:55:00,91.41,91.52,91.37,91.5,390214.443426391,59.9062,59.9783,59.88,59.9652,390214.4434
2014-02-24 09:30:00,92.24,92.32,91.81,91.92,117074.75820674248,60.4501,60.5025,60.1683,60.2404,117074.7582
2014-02-24 09:35:00,91.97,92.11,91.84,91.94,58798.00857400067,60.2732,60.3649,60.188,60.2535,58798.0086
2014-02-24 09:40:00,91.94,92.13,91.92,92.1,51813.1387611318,60.2535,60.378,60.2404,60.3584,51813.1388
2014-02-24 09:45:00,92.09,92.17,91.98,92.07,62342.569374561,60.3518,60.4042,60.2797,60.3387,62342.5694
2014-02-24 09:50:00,92.08,92.14,92.0,92.08,116866.25463023892,60.3453,60.3846,60.2928,60.3453,116866.2546
2014-02-24 09:55:00,92.08,92.22,92.04,92.19,110611.14733513248,60.3453,60.437,60.319,60.4174,110611.1473
2014-02-24 10:00:00,92.19,92.31,92.19,92.25,46183.54219553599,60.4174,60.496,60.4174,60.4567,46183.5422
2014-02-24 10:05:00,92.24,92.35,92.14,92.18,62655.32473931632,60.4501,60.5222,60.3846,60.4108,62655.3247
2014-02-24 10:10:00,92.23,92.33,92.09,92.16,60778.79255078438,60.4436,60.5091,60.3518,60.3977,60778.7926
2014-02-24 10:15:00,92.16,92.21,91.9,91.9,52125.89412588712,60.3977,60.4305,60.2273,60.2273,52125.8941
2014-02-24 10:20:00,91.91,92.12,91.91,92.09,26584.20600420243,60.2339,60.3715,60.2339,60.3518,26584.206
2014-02-24 10:25:00,92.08,92.18,92.08,92.12,57651.23890323116,60.3453,60.4108,60.3453,60.3715,57651.2389
2014-02-24 10:30:00,92.11,92.21,92.1,92.16,68597.67666966745,60.3649,60.4305,60.3584,60.3977,68597.6767
2014-02-24 10:35:00,92.15,92.26,92.13,92.16,83505.68238967116,60.3911,60.4632,60.378,60.3977,83505.6824
2014-02-24 10:40:00,92.15,92.22,92.14,92.18,43890.00285399696,60.3911,60.437,60.3846,60.4108,43890.0029
2014-02-24 10:45:00,92.18,92.22,92.08,92.12,60361.78539777728,60.4108,60.437,60.3453,60.3715,60361.7854
2014-02-24 10:50:00,92.13,92.16,92.08,92.14,31484.04005203582,60.378,60.3977,60.3453,60.3846,31484.0401
2014-02-24 10:55:00,92.14,92.18,92.04,92.08,47121.80828980196,60.3846,60.4108,60.319,60.3453,47121.8083
2014-02-24 11:00:00,92.09,92.11,91.97,92.0,42221.97424196856,60.3518,60.3649,60.2732,60.2928,42221.9742
2014-02-24 11:05:00,92.01,92.06,91.99,92.03,36488.12588812099,60.2994,60.3322,60.2863,60.3125,36488.1259
2014-02-24 11:10:00,92.04,92.09,91.98,92.0,53376.91558490841,60.319,60.3518,60.2797,60.2928,53376.9156
2014-02-24 11:15:00,92.0,92.03,91.97,92.02,29816.01144000743,60.2928,60.3125,60.2732,60.3059,29816.0114
2014-02-24 11:20:00,92.04,92.06,91.97,92.01,40449.69384168841,60.319,60.3322,60.2732,60.2994,40449.6938
2014-02-24 11:25:00,92.01,92.08,91.99,92.05,45766.53504252889,60.2994,60.3453,60.2863,60.3256,45766.535
2014-02-24 11:30:00,92.07,92.08,92.01,92.05,46913.30471329841,60.3387,60.3453,60.2994,60.3256,46913.3047
2014-02-24 11:35:00,92.06,92.1,92.01,92.05,80690.88410687326,60.3322,60.3584,60.2994,60.3256,80690.8841
2014-02-24 11:40:00,92.06,92.09,92.02,92.05,54106.67810267083,60.3322,60.3518,60.3059,60.3256,54106.6781
2014-02-24 11:45:00,92.06,92.1,92.02,92.07,60466.03718602906,60.3322,60.3584,60.3059,60.3387,60466.0372
2014-02-24 11:50:00,92.08,92.14,91.99,92.0,141469.67665765763,60.3453,60.3846,60.2863,60.2928,141469.6767
2014-02-24 11:55:00,92.0,92.05,91.99,92.02,40658.19741819195,60.2928,60.3256,60.2863,60.3059,40658.1974
2014-02-24 12:00:00,92.01,92.05,92.0,92.03,102479.50785149408,60.2994,60.3256,60.2928,60.3125,102479.5079
2014-02-24 12:05:00,92.03,92.11,91.99,92.11,79439.86264785197,60.3125,60.3649,60.2863,60.3649,79439.8626
2014-02-24 12:10:00,92.11,92.34,92.11,92.34,57234.231750224055,60.3649,60.5157,60.3649,60.5157,57234.2318
2014-02-24 12:15:00,92.34,92.47,92.34,92.42,69848.69812868875,60.5157,60.6009,60.5157,60.5681,69848.6981
2014-02-24 12:20:00,92.43,92.45,92.36,92.42,36383.87409986921,60.5746,60.5877,60.5288,60.5681,36383.8741
2014-02-24 12:25:00,92.44,92.5,92.42,92.44,37530.64377063872,60.5812,60.6205,60.5681,60.5812,37530.6438
2014-02-24 12:30:00,92.43,92.48,92.38,92.38,35758.363370358566,60.5746,60.6074,60.5419,60.5419,35758.3634
2014-02-24 12:35:00,92.4,92.49,92.4,92.44,31171.2846872805,60.555,60.614,60.555,60.5812,31171.2847
2014-02-24 12:40:00,92.45,92.45,92.3,92.31,51396.1316081247,60.5877,60.5877,60.4894,60.496,51396.1316
2014-02-24 12:45:00,92.3,92.43,92.3,92.42,26479.954215950656,60.4894,60.5746,60.4894,60.5681,26479.9542
2014-02-24 12:50:00,92.42,92.44,92.39,92.39,17931.30757930517,60.5681,60.5812,60.5484,60.5484,17931.3076
2014-02-24 12:55:00,92.39,92.45,92.39,92.44,17514.300426298072,60.5484,60.5877,60.5484,60.5812,17514.3004
2014-02-24 13:00:00,92.43,92.44,92.36,92.38,39302.92417091889,60.5746,60.5812,60.5288,60.5419,39302.9242
2014-02-24 13:05:00,92.39,92.47,92.38,92.47,31692.54362853937,60.5484,60.6009,60.5419,60.6009,31692.5436
2014-02-24 13:10:00,92.47,92.55,92.47,92.47,33569.0758170713,60.6009,60.6533,60.6009,60.6009,33569.0758
2014-02-24 13:15:00,92.48,92.48,92.43,92.43,15637.768237766137,60.6074,60.6074,60.5746,60.5746,15637.7682
2014-02-24 13:20:00,92.43,92.51,92.41,92.5,17827.055791053393,60.5746,60.6271,60.5615,60.6205,17827.0558
2014-02-24 13:25:00,92.49,92.55,92.49,92.52,26375.70242769888,60.614,60.6533,60.614,60.6336,26375.7024
2014-02-24 13:30:00,92.53,92.58,92.51,92.57,36175.37052336566,60.6402,60.6729,60.6271,60.6664,36175.3705
2014-02-24 13:35:00,92.57,92.61,92.56,92.59,40762.44920644373,60.6664,60.6926,60.6598,60.6795,40762.4492
2014-02-24 13:40:00,92.59,92.63,92.58,92.59,25854.44348644001,60.6795,60.7057,60.6729,60.6795,25854.4435
2014-02-24 13:45:00,92.58,92.58,92.5,92.52,53272.66379665664,60.6729,60.6729,60.6205,60.6336,53272.6638
2014-02-24 13:50:00,92.51,92.52,92.47,92.47,24186.414874411625,60.6271,60.6336,60.6009,60.6009,24186.4149
2014-02-24 13:55:00,92.47,92.55,92.47,92.52,34194.58654658195,60.6009,60.6533,60.6009,60.6336,34194.5865
2014-02-24 14:00:00,92.52,92.55,92.47,92.54,33673.32760532308,60.6336,60.6533,60.6009,60.6467,33673.3276
2014-02-24 14:05:00,92.55,92.61,92.55,92.58,21997.127321124364,60.6533,60.6926,60.6533,60.6729,21997.1273
2014-02-24 14:10:00,92.57,92.64,92.55,92.62,30545.77395776985,60.6664,60.7123,60.6533,60.6992,30545.774
2014-02-24 14:15:00,92.61,92.62,92.54,92.56,24499.170239166942,60.6926,60.6992,60.6467,60.6598,24499.1702
2014-02-24 14:20:00,92.56,92.57,92.49,92.49,35654.11158210679,60.6598,60.6664,60.614,60.614,35654.1116
2014-02-24 14:25:00,92.49,92.53,92.4,92.41,18139.81115580872,60.614,60.6402,60.555,60.5615,18139.8112
2014-02-24 14:30:00,92.4,92.42,92.32,92.33,20016.34334434065,60.555,60.5681,60.5025,60.5091,20016.3433
2014-02-24 14:35:00,92.32,92.34,92.28,92.34,23039.645203642107,60.5025,60.5157,60.4763,60.5157,23039.6452
2014-02-24 14:40:00,92.33,92.38,92.32,92.35,21997.127321124364,60.5091,60.5419,60.5025,60.5222,21997.1273
2014-02-24 14:45:00,92.36,92.49,92.35,92.49,30128.76680476276,60.5288,60.614,60.5222,60.614,30128.7668
2014-02-24 14:50:00,92.48,92.55,92.48,92.51,36592.37767637276,60.6074,60.6533,60.6074,60.6271,36592.3777
2014-02-24 14:55:00,92.52,92.6,92.47,92.59,56295.96565595809,60.6336,60.686,60.6009,60.6795,56295.9657
2014-02-24 15:00:00,92.58,92.6,92.54,92.55,38781.665229660015,60.6729,60.686,60.6467,60.6533,38781.6652
2014-02-24 15:05:00,92.55,92.56,92.5,92.51,43472.99570098986,60.6533,60.6598,60.6205,60.6271,43472.9957
2014-02-24 15:10:00,92.51,92.54,92.38,92.38,45453.77967777357,60.6271,60.6467,60.5419,60.5419,45453.7797
2014-02-24 15:15:00,92.4,92.43,92.32,92.38,63697.84262183406,60.555,60.5746,60.5025,60.5419,63697.8426
2014-02-24 15:20:00,92.38,92.46,92.38,92.45,39824.18311217776,60.5419,60.5943,60.5419,60.5877,39824.1831
2014-02-24 15:25:00,92.46,92.49,92.34,92.34,60778.79255078438,60.5943,60.614,60.5157,60.5157,60778.7926
2014-02-24 15:30:00,92.34,92.34,92.25,92.31,69744.44634043696,60.5157,60.5157,60.4567,60.496,69744.4463
2014-02-24 15:35:00,92.3,92.34,92.28,92.33,63802.09441008583,60.4894,60.5157,60.4763,60.5091,63802.0944
2014-02-24 15:40:00,92.33,92.34,92.3,92.31,76312.30900029874,60.5091,60.5157,60.4894,60.496,76312.309
2014-02-24 15:45:00,92.31,92.38,92.31,92.31,71099.71958771003,60.496,60.5419,60.496,60.496,71099.7196
2014-02-24 15:50:00,92.31,92.32,92.27,92.31,88822.52359051166,60.496,60.5025,60.4698,60.496,88822.5236
2014-02-24 15:55:00,92.31,92.31,92.14,92.14,176602.52929850557,60.496,60.496,60.3846,60.3846,176602.5293
2014-02-25 09:30:00,91.96,92.13,91.63,91.66,55044.9441969368,60.2666,60.378,60.0504,60.07,55044.9442
2014-02-25 09:35:00,91.63,91.66,91.5,91.63,48372.82974882325,60.0504,60.07,59.9652,60.0504,48372.8297
2014-02-25 09:40:00,91.66,91.7,91.51,91.55,15116.509296507264,60.07,60.0962,59.9717,59.9979,15116.5093
2014-02-25 09:45:00,91.51,91.63,91.42,91.55,17514.300426298072,59.9717,60.0504,59.9127,59.9979,17514.3004
2014-02-25 09:50:00,91.55,91.62,91.47,91.5,29711.75965175566,59.9979,60.0438,59.9455,59.9652,29711.7597
2014-02-25 09:55:00,91.47,91.62,91.42,91.62,33673.32760532308,59.9455,60.0438,59.9127,60.0438,33673.3276
2014-02-25 10:00:00,91.63,91.67,91.43,91.43,26062.94706294356,60.0504,60.0766,59.9193,59.9193,26062.9471
2014-02-25 10:05:00,91.49,91.56,91.4,91.56,23352.40056839743,59.9586,60.0045,59.8996,60.0045,23352.4006
2014-02-25 10:10:00,91.57,91.63,91.49,91.52,24499.170239166942,60.011,60.0504,59.9586,59.9783,24499.1702
2014-02-25 10:15:00,91.53,91.56,91.48,91.48,43577.24748924163,59.9848,60.0045,59.952,59.952,43577.2475
2014-02-25 10:20:00,91.48,91.55,91.44,91.47,35237.104429099694,59.952,59.9979,59.9258,59.9455,35237.1044
2014-02-25 10:25:00,91.5,91.52,91.23,91.31,62655.32473931632,59.9652,59.9783,59.7882,59.8406,62655.3247
2014-02-25 10:30:00,91.28,91.44,91.28,91.43,21580.120168117268,59.821,59.9258,59.821,59.9193,21580.1202
2014-02-25 10:35:00,91.41,91.59,91.41,91.54,35028.600852596144,59.9062,60.0241,59.9062,59.9914,35028.6009
2014-02-25 10:40:00,91.56,91.56,91.37,91.46,41492.21172420615,60.0045,60.0045,59.88,59.9389,41492.2117
2014-02-25 10:45:00,91.47,91.49,91.42,91.44,25645.939909936464,59.9455,59.9586,59.9127,59.9258,25645.9399
2014-02-25 10:50:00,91.44,91.52,91.43,91.52,14490.99856699662,59.9258,59.9783,59.9193,59.9783,14490.9986
2014-02-25 10:55:00,91.52,91.6,91.52,91.55,20329.09870909597,59.9783,60.0307,59.9783,59.9979,20329.0987
2014-02-25 11:00:00,91.55,91.59,91.54,91.58,10737.934189932746,59.9979,60.0241,59.9914,60.0176,10737.9342
2014-02-25 11:05:00,91.55,91.6,91.52,91.59,21371.61659161372,59.9979,60.0307,59.9783,60.0241,21371.6166
2014-02-25 11:10:00,91.59,91.8,91.59,91.79,28043.73103972727,60.0241,60.1618,60.0241,60.1552,28043.731
2014-02-25 11:15:00,91.8,91.87,91.77,91.78,20016.34334434065,60.1618,60.2076,60.1421,60.1487,20016.3433
2014-02-25 11:20:00,91.78,91.84,91.74,91.74,20537.602285599525,60.1487,60.188,60.1224,60.1224,20537.6023
2014-02-25 11:25:00,91.74,91.84,91.7,91.84,19390.832614830008,60.1224,60.188,60.0962,60.188,19390.8326
2014-02-25 11:30:00,91.86,91.93,91.84,91.85,18765.32188531936,60.2011,60.247,60.188,60.1945,18765.3219
2014-02-25 11:35:00,91.86,91.97,91.86,91.9,33360.57224056776,60.2011,60.2732,60.2011,60.2273,33360.5722
2014-02-25 11:40:00,91.9,91.9,91.8,91.81,22518.38626238324,60.2273,60.2273,60.1618,60.1683,22518.3863
2014-02-25 11:45:00,91.8,91.8,91.76,91.78,12301.71101370936,60.1618,60.1618,60.1355,60.1487,12301.711
2014-02-25 11:50:00,91.79,91.8,91.66,91.67,14178.243202241296,60.1552,60.1618,60.07,60.0766,14178.2432
2014-02-25 11:55:00,91.66,91.69,91.54,91.56,19599.33619133356,60.07,60.0897,59.9914,60.0045,19599.3362
2014-02-25 12:00:00,91.57,91.59,91.54,91.55,17201.54506154275,60.011,60.0241,59.9914,59.9979,17201.5451
2014-02-25 12:05:00,91.59,91.74,91.58,91.73,14699.502143500167,60.0241,60.1224,60.0176,60.1159,14699.5021
2014-02-25 12:10:00,91.76,91.83,91.73,91.83,28356.48640448259,60.1355,60.1814,60.1159,60.1814,28356.4864
2014-02-25 12:15:00,91.84,91.93,91.84,91.92,32005.29899329469,60.188,60.247,60.188,60.2404,32005.299
2014-02-25 12:20:00,91.93,92.0,91.91,91.96,32318.054358050013,60.247,60.2928,60.2339,60.2666,32318.0544
2014-02-25 12:25:00,91.96,91.98,91.92,91.95,19912.09155608888,60.2666,60.2797,60.2404,60.2601,19912.0916
2014-02-25 12:30:00,91.94,92.08,91.9,92.0,17305.796849794522,60.2535,60.3453,60.2273,60.2928,17305.7968
2014-02-25 12:35:00,92.01,92.02,91.88,91.89,14386.746778744844,60.2994,60.3059,60.2142,60.2207,14386.7468
2014-02-25 12:40:00,91.9,91.9,91.83,91.86,23039.645203642107,60.2273,60.2273,60.1814,60.2011,23039.6452
2014-02-25 12:45:00,91.87,91.98,91.87,91.96,20746.105862103075,60.2076,60.2797,60.2076,60.2666,20746.1059
2014-02-25 12:50:00,91.94,92.01,91.9,91.9,12197.459225457584,60.2535,60.2994,60.2273,60.2273,12197.4592
2014-02-25 12:55:00,91.92,91.97,91.82,91.86,28981.99713399324,60.2404,60.2732,60.1749,60.2011,28981.9971
2014-02-25 13:00:00,91.85,91.86,91.76,91.81,37739.14734714227,60.1945,60.2011,60.1355,60.1683,37739.1473
2014-02-25 13:05:00,91.82,91.9,91.82,91.87,29503.25607525211,60.1749,60.2273,60.1749,60.2076,29503.2561
2014-02-25 13:10:00,91.85,91.85,91.81,91.83,14908.005720003715,60.1945,60.1945,60.1683,60.1814,14908.0057
2014-02-25 13:15:00,91.84,91.86,91.8,91.82,23665.15593315276,60.188,60.2011,60.1618,60.1749,23665.1559
2014-02-25 13:20:00,91.82,91.84,91.76,91.78,10842.18597818452,60.1749,60.188,60.1355,60.1487,10842.186
2014-02-25 13:25:00,91.79,91.84,91.77,91.79,26792.709580705978,60.1552,60.188,60.1421,60.1552,26792.7096
2014-02-25 13:30:00,91.79,91.86,91.79,91.85,35341.356217351466,60.1552,60.2011,60.1552,60.1945,35341.3562
2014-02-25 13:35:00,91.85,91.96,91.84,91.87,18973.82546182291,60.1945,60.2666,60.188,60.2076,18973.8255
2014-02-25 13:40:00,91.87,91.87,91.8,91.85,14595.250355248394,60.2076,60.2076,60.1618,60.1945,14595.2504
2014-02-25 13:45:00,91.85,91.9,91.82,91.82,20954.60943860662,60.1945,60.2273,60.1749,60.1749,20954.6094
2014-02-25 13:50:00,91.82,91.83,91.78,91.82,16367.530755528556,60.1749,60.1814,60.1487,60.1749,16367.5308
2014-02-25 13:55:00,91.82,91.9,91.8,91.88,30024.51501651098,60.1749,60.2273,60.1618,60.2142,30024.515
2014-02-25 14:00:00,91.88,91.95,91.8,91.81,53898.17452616728,60.2142,60.2601,60.1618,60.1683,53898.1745
2014-02-25 14:05:00,91.8,91.93,91.74,91.9,18244.062944060493,60.1618,60.247,60.1224,60.2273,18244.0629
2014-02-25 14:10:00,91.89,91.91,91.77,91.86,18452.56652056404,60.2207,60.2339,60.1421,60.2011,18452.5665
2014-02-25 14:15:00,91.85,91.85,91.77,91.82,14386.746778744844,60.1945,60.1945,60.1421,60.1749,14386.7468
2014-02-25 14:20:00,91.8,91.84,91.77,91.79,20850.357650354847,60.1618,60.188,60.1421,60.1552,20850.3577
2014-02-25 14:25:00,91.8,91.95,91.8,91.93,17827.055791053393,60.1618,60.2601,60.1618,60.247,17827.0558
2014-02-25 14:30:00,91.92,91.98,91.88,91.92,22622.63805063501,60.2404,60.2797,60.2142,60.2404,22622.6381
2014-02-25 14:35:00,91.92,91.96,91.89,91.9,33360.57224056776,60.2404,60.2666,60.2207,60.2273,33360.5722
2014-02-25 14:40:00,91.89,91.96,91.89,91.93,24916.17739217404,60.2207,60.2666,60.2207,60.247,24916.1774
2014-02-25 14:45:00,91.93,91.99,91.92,91.95,22414.13447413146,60.247,60.2863,60.2404,60.2601,22414.1345
2014-02-25 14:50:00,91.95,91.98,91.91,91.91,28669.24176923792,60.2601,60.2797,60.2339,60.2339,28669.2418
2014-02-25 14:55:00,91.9,92.01,91.89,91.98,15012.25750825549,60.2273,60.2994,60.2207,60.2797,15012.2575
2014-02-25 15:00:00,91.97,91.98,91.92,91.96,25333.18454518114,60.2732,60.2797,60.2404,60.2666,25333.1845
2014-02-25 15:05:00,91.96,91.97,91.93,91.95,23352.40056839743,60.2666,60.2732,60.247,60.2601,23352.4006
2014-02-25 15:10:00,91.96,91.97,91.87,91.89,32943.56508756066,60.2666,60.2732,60.2076,60.2207,32943.5651
2014-02-25 15:15:00,91.86,91.93,91.84,91.91,36383.87409986921,60.2011,60.247,60.188,60.2339,36383.8741
2014-02-25 15:20:00,91.89,91.92,91.87,91.88,39407.175959170665,60.2207,60.2404,60.2076,60.2142,39407.176
2014-02-25 15:25:00,91.87,91.9,91.78,91.8,51813.1387611318,60.2076,60.2273,60.1487,60.1618,51813.1388
2014-02-25 15:30:00,91.8,91.89,91.8,91.84,46392.045772039535,60.1618,60.2207,60.1618,60.188,46392.0458
2014-02-25 15:35:00,91.84,91.94,91.84,91.93,57025.728173720505,60.188,60.2535,60.188,60.247,57025.7282
2014-02-25 15:40:00,91.92,91.94,91.91,91.93,48894.08869008212,60.2404,60.2535,60.2339,60.247,48894.0887
2014-02-25 15:45:00,91.92,91.95,91.85,91.94,110506.8955468807,60.2404,60.2601,60.1945,60.2535,110506.8955
2014-02-25 15:50:00,91.94,91.94,91.79,91.8,88405.51643750456,60.2535,60.2535,60.1552,60.1618,88405.5164
2014-02-25 15:55:00,91.79,91.93,91.79,91.92,173057.96849794523,60.1552,60.247,60.1552,60.2404,173057.9685
2014-02-26 09:30:00,92.08,92.08,91.58,91.62,59006.51215050422,60.3453,60.3453,60.0176,60.0438,59006.5122
2014-02-26 09:35:00,91.57,91.81,91.41,91.65,96745.6594976465,60.011,60.1683,59.9062,60.0635,96745.6595
2014-02-26 09:40:00,91.6,91.68,91.37,91.37,75582.54648253632,60.0307,60.0831,59.88,59.88,75582.5465
2014-02-26 09:45:00,91.33,91.53,91.3,91.53,23352.40056839743,59.8537,59.9848,59.8341,59.9848,23352.4006
2014-02-26 09:50:00,91.53,91.53,91.26,91.32,69952.94991694052,59.9848,59.9848,59.8079,59.8472,69952.9499
2014-02-26 09:55:00,91.32,91.36,91.27,91.33,37426.39198238695,59.8472,59.8734,59.8144,59.8537,37426.392
2014-02-26 10:00:00,91.34,91.47,91.24,91.26,49311.09584308921,59.8603,59.9455,59.7948,59.8079,49311.0958
2014-02-26 10:05:00,91.26,91.43,91.17,91.22,53689.67094966373,59.8079,59.9193,59.7489,59.7817,53689.6709
2014-02-26 10:10:00,91.24,91.33,91.2,91.29,27835.22746322372,59.7948,59.8537,59.7685,59.8275,27835.2275
2014-02-26 10:15:00,91.3,91.44,91.25,91.44,42013.47066546501,59.8341,59.9258,59.8013,59.9258,42013.4707
2014-02-26 10:20:00,91.44,91.75,91.41,91.73,60987.29612728793,59.9258,60.129,59.9062,60.1159,60987.2961
2014-02-26 10:25:00,91.73,91.8,91.69,91.72,29399.00428700033,60.1159,60.1618,60.0897,60.1093,29399.0043
2014-02-26 10:30:00,91.73,91.94,91.7,91.91,34611.593699589044,60.1159,60.2535,60.0962,60.2339,34611.5937
2014-02-26 10:35:00,91.91,92.03,91.86,91.86,37322.14019413518,60.2339,60.3125,60.2011,60.2011,37322.1402
2014-02-26 10:40:00,91.87,92.0,91.81,91.83,38364.65807665292,60.2076,60.2928,60.1683,60.1814,38364.6581
2014-02-26 10:45:00,91.81,91.88,91.75,91.87,25750.191698188235,60.1683,60.2142,60.129,60.2076,25750.1917
2014-02-26 10:50:00,91.86,91.86,91.76,91.85,33360.57224056776,60.2011,60.2011,60.1355,60.1945,33360.5722
2014-02-26 10:55:00,91.85,91.87,91.76,91.81,29920.26322825921,60.1945,60.2076,60.1355,60.1683,29920.2632
2014-02-26 11:00:00,91.81,91.98,91.78,91.94,24290.6666626634,60.1683,60.2797,60.1487,60.2535,24290.6667
2014-02-26 11:05:00,91.94,92.02,91.92,91.97,27730.97567497195,60.2535,60.3059,60.2404,60.2732,27730.9757
2014-02-26 11:10:00,91.97,92.04,91.93,91.97,24394.91845091517,60.2732,60.319,60.247,60.2732,24394.9185
2014-02-26 11:15:00,91.97,91.99,91.94,91.95,28147.982827979045,60.2732,60.2863,60.2535,60.2601,28147.9828
2014-02-26 11:20:00,91.95,91.99,91.91,91.95,17722.804002801622,60.2601,60.2863,60.2339,60.2601,17722.804
2014-02-26 11:25:00,91.93,91.97,91.89,91.92,29086.248922245013,60.247,60.2732,60.2207,60.2404,29086.2489
2014-02-26 11:30:00,91.93,91.95,91.83,91.83,38990.168806163565,60.247,60.2601,60.1814,60.1814,38990.1688
2014-02-26 11:35:00,91.84,91.87,91.79,91.8,47017.55650155018,60.188,60.2076,60.1552,60.1618,47017.5565
2014-02-26 11:40:00,91.8,91.83,91.73,91.73,45349.52788952179,60.1618,60.1814,60.1159,60.1159,45349.5279
2014-02-26 11:45:00,91.73,91.73,91.6,91.6,31484.04005203582,60.1159,60.1159,60.0307,60.0307,31484.0401
2014-02-26 11:50:00,91.61,91.62,91.57,91.6,35549.859793855016,60.0372,60.0438,60.011,60.0307,35549.8598
2014-02-26 11:55:00,91.61,91.66,91.61,91.63,24811.925603922267,60.0372,60.07,60.0372,60.0504,24811.9256
2014-02-26 12:00:00,91.65,91.65,91.52,91.53,20329.09870909597,60.0635,60.0635,59.9783,59.9848,20329.0987
2014-02-26 12:05:00,91.52,91.54,91.48,91.52,29190.500710496788,59.9783,59.9914,59.952,59.9783,29190.5007
2014-02-26 12:10:00,91.52,91.52,91.39,91.39,32943.56508756066,59.9783,59.9783,59.8931,59.8931,32943.5651
2014-02-26 12:15:00,91.4,91.46,91.38,91.46,28252.234616230817,59.8996,59.9389,59.8865,59.9389,28252.2346
2014-02-26 12:20:00,91.45,91.46,91.42,91.43,25228.932756929367,59.9324,59.9389,59.9127,59.9193,25228.9328
2014-02-26 12:25:00,91.43,91.44,91.37,91.38,37009.38482937985,59.9193,59.9258,59.88,59.8865,37009.3848
2014-02-26 12:30:00,91.39,91.46,91.39,91.41,32839.31329930889,59.8931,59.9389,59.8931,59.9062,32839.3133
2014-02-26 12:35:00,91.42,91.45,91.38,91.45,26375.70242769888,59.9127,59.9324,59.8865,59.9324,26375.7024
2014-02-26 12:40:00,91.45,91.5,91.45,91.5,33047.81687581243,59.9324,59.9652,59.9324,59.9652,33047.8169
2014-02-26 12:45:00,91.51,91.61,91.5,91.58,28669.24176923792,59.9717,60.0372,59.9652,60.0176,28669.2418
2014-02-26 12:50:00,91.57,91.64,91.56,91.64,31379.788263784045,60.011,60.0569,60.0045,60.0569,31379.7883
2014-02-26 12:55:00,91.64,91.66,91.61,91.61,25958.695274691785,60.0569,60.07,60.0372,60.0372,25958.6953
2014-02-26 13:00:00,91.61,91.61,91.29,91.29,77146.32330631293,60.0372,60.0372,59.8275,59.8275,77146.3233
2014-02-26 13:05:00,91.31,91.32,91.2,91.28,106128.32044030615,59.8406,59.8472,59.7685,59.821,106128.3204
2014-02-26 13:10:00,91.28,91.28,91.21,91.21,20954.60943860662,59.821,59.821,59.7751,59.7751,20954.6094
2014-02-26 13:15:00,91.21,91.37,91.2,91.33,47330.31186630551,59.7751,59.88,59.7685,59.8537,47330.3119
2014-02-26 13:20:00,91.32,91.35,91.3,91.32,20224.846920844204,59.8472,59.8669,59.8341,59.8472,20224.8469
2014-02-26 13:25:00,91.32,91.36,91.31,91.35,16784.53790853565,59.8472,59.8734,59.8406,59.8669,16784.5379
2014-02-26 13:30:00,91.36,91.38,91.27,91.29,24290.6666626634,59.8734,59.8865,59.8144,59.8275,24290.6667
2014-02-26 13:35:00,91.29,91.34,91.26,91.27,33986.0829700784,59.8275,59.8603,59.8079,59.8144,33986.083
2014-02-26 13:40:00,91.28,91.33,91.27,91.31,23873.6595096563,59.821,59.8537,59.8144,59.8406,23873.6595
2014-02-26 13:45:00,91.32,91.33,91.27,91.32,21684.371956369043,59.8472,59.8537,59.8144,59.8472,21684.372
2014-02-26 13:50:00,91.32,91.34,91.27,91.32,27001.213157209528,59.8472,59.8603,59.8144,59.8472,27001.2132
2014-02-26 13:55:00,91.32,91.33,91.21,91.24,27626.72388672017,59.8472,59.8537,59.7751,59.7948,27626.7239
2014-02-26 14:00:00,91.24,91.33,91.23,91.28,20120.59513259243,59.7948,59.8537,59.7882,59.821,20120.5951
2014-02-26 14:05:00,91.27,91.27,91.05,91.06,78814.35191834133,59.8144,59.8144,59.6702,59.6768,78814.3519
2014-02-26 14:10:00,91.06,91.14,91.04,91.09,35966.86694686212,59.6768,59.7292,59.6637,59.6965,35966.8669
2014-02-26 14:15:00,91.08,91.11,91.04,91.08,19182.32903832646,59.6899,59.7096,59.6637,59.6899,19182.329
2014-02-26 14:20:00,91.08,91.15,91.04,91.14,23352.40056839743,59.6899,59.7358,59.6637,59.7292,23352.4006
2014-02-26 14:25:00,91.14,91.14,90.98,90.99,46287.79398378776,59.7292,59.7292,59.6244,59.6309,46287.794
2014-02-26 14:30:00,90.98,91.09,90.95,91.06,34611.593699589044,59.6244,59.6965,59.6047,59.6768,34611.5937
2014-02-26 14:35:00,91.05,91.1,91.0,91.03,46600.549348543085,59.6702,59.703,59.6375,59.6571,46600.5493
2014-02-26 14:40:00,91.03,91.11,91.03,91.08,30858.529322525173,59.6571,59.7096,59.6571,59.6899,30858.5293
2014-02-26 14:45:00,91.08,91.14,91.07,91.09,44307.01000700405,59.6899,59.7292,59.6834,59.6965,44307.01
2014-02-26 14:50:00,91.1,91.17,91.1,91.13,28669.24176923792,59.703,59.7489,59.703,59.7227,28669.2418
2014-02-26 14:55:00,91.12,91.15,91.1,91.14,29503.25607525211,59.7161,59.7358,59.703,59.7292,29503.2561
2014-02-26 15:00:00,91.14,91.17,90.98,90.99,50249.36193735519,59.7292,59.7489,59.6244,59.6309,50249.3619
2014-02-26 15:05:00,90.99,91.0,90.84,90.87,79231.35907134842,59.6309,59.6375,59.5326,59.5523,79231.3591
2014-02-26 15:10:00,90.87,90.89,90.77,90.84,61300.05149204325,59.5523,59.5654,59.4867,59.5326,61300.0515
2014-02-26 15:15:00,90.83,91.13,90.83,91.08,53481.16737316018,59.5261,59.7227,59.5261,59.6899,53481.1674
2014-02-26 15:20:00,91.09,91.16,91.08,91.15,32839.31329930889,59.6965,59.7423,59.6899,59.7358,32839.3133
2014-02-26 15:25:00,91.16,91.22,91.15,91.22,44828.26894826292,59.7423,59.7817,59.7358,59.7817,44828.2689
2014-02-26 15:30:00,91.22,91.37,91.21,91.32,76208.05721204697,59.7817,59.88,59.7751,59.8472,76208.0572
2014-02-26 15:35:00,91.32,91.41,91.3,91.4,61821.310433302126,59.8472,59.9062,59.8341,59.8996,61821.3104
2014-02-26 15:40:00,91.41,91.48,91.38,91.47,57338.48353847583,59.9062,59.952,59.8865,59.9455,57338.4835
2014-02-26 15:45:00,91.48,91.5,91.18,91.21,145326.9928229733,59.952,59.9652,59.7554,59.7751,145326.9928
2014-02-26 15:50:00,91.21,91.36,91.2,91.33,86945.99140197971,59.7751,59.8734,59.7685,59.8537,86945.9914
2014-02-26 15:55:00,91.33,91.39,91.29,91.32,111862.16879415375,59.8537,59.8931,59.8275,59.8472,111862.1688
2014-02-27 09:30:00,91.21,91.52,90.95,91.24,64948.86408085536,59.7751,59.9783,59.6047,59.7948,64948.8641
2014-02-27 09:35:00,91.37,91.41,91.19,91.29,11676.200284198714,59.88,59.9062,59.762,59.8275,11676.2003
2014-02-27 09:40:00,91.24,91.32,90.97,90.97,11154.941342939845,59.7948,59.8472,59.6178,59.6178,11154.9413
2014-02-27 09:45:00,91.01,91.32,90.9,90.92,27835.22746322372,59.644,59.8472,59.5719,59.585,27835.2275
2014-02-27 09:50:00,90.92,91.09,90.9,90.99,17618.552214549847,59.585,59.6965,59.5719,59.6309,17618.5522
2014-02-27 09:55:00,91.0,91.13,90.92,91.08,22935.39341539033,59.6375,59.7227,59.585,59.6899,22935.3934
2014-02-27 10:00:00,91.12,91.18,90.98,91.04,18244.062944060493,59.7161,59.7554,59.6244,59.6637,18244.0629
2014-02-27 10:05:00,91.03,91.05,90.9,90.93,25333.18454518114,59.6571,59.6702,59.5719,59.5916,25333.1845
2014-02-27 10:10:00,90.96,91.04,90.82,90.89,34820.097276092594,59.6113,59.6637,59.5195,59.5654,34820.0973
2014-02-27 10:15:00,90.88,91.0,90.86,90.98,35862.61515861034,59.5588,59.6375,59.5457,59.6244,35862.6152
2014-02-27 10:20:00,91.01,91.3,90.99,91.3,29711.75965175566,59.644,59.8341,59.6309,59.8341,29711.7597
2014-02-27 10:25:00,91.32,91.33,91.26,91.33,14908.005720003715,59.8472,59.8537,59.8079,59.8537,14908.0057
2014-02-27 10:30:00,91.32,91.4,91.21,91.39,17305.796849794522,59.8472,59.8996,59.7751,59.8931,17305.7968
2014-02-27 10:35:00,91.39,91.48,91.33,91.39,14178.243202241296,59.8931,59.952,59.8537,59.8931,14178.2432
2014-02-27 10:40:00,91.39,91.43,91.31,91.33,17618.552214549847,59.8931,59.9193,59.8406,59.8537,17618.5522
2014-02-27 10:45:00,91.34,91.4,91.3,91.4,20746.105862103075,59.8603,59.8996,59.8341,59.8996,20746.1059
2014-02-27 10:50:00,91.4,91.47,91.36,91.37,18661.07009706759,59.8996,59.9455,59.8734,59.88,18661.0701
2014-02-27 10:55:00,91.35,91.4,91.31,91.32,18973.82546182291,59.8669,59.8996,59.8406,59.8472,18973.8255
2014-02-27 11:00:00,91.28,91.43,91.21,91.42,20850.357650354847,59.821,59.9193,59.7751,59.9127,20850.3577
2014-02-27 11:05:00,91.39,91.49,91.36,91.49,19912.09155608888,59.8931,59.9586,59.8734,59.9586,19912.0916
2014-02-27 11:10:00,91.49,91.61,91.46,91.58,26688.457792454206,59.9586,60.0372,59.9389,60.0176,26688.4578
2014-02-27 11:15:00,91.6,91.64,91.49,91.49,25020.429180425817,60.0307,60.0569,59.9586,59.9586,25020.4292
2014-02-27 11:20:00,91.51,91.56,91.46,91.49,12405.962801961134,59.9717,60.0045,59.9389,59.9586,12405.9628
2014-02-27 11:25:00,91.49,91.63,91.47,91.6,29399.00428700033,59.9586,60.0504,59.9455,60.0307,29399.0043
2014-02-27 11:30:00,91.61,91.61,91.5,91.56,28460.738192734367,60.0372,60.0372,59.9652,60.0045,28460.7382
2014-02-27 11:35:00,91.55,91.61,91.53,91.6,18661.07009706759,59.9979,60.0372,59.9848,60.0307,18661.0701
2014-02-27 11:40:00,91.6,91.65,91.57,91.61,24499.170239166942,60.0307,60.0635,60.011,60.0372,24499.1702
2014-02-27 11:45:00,91.59,91.59,91.45,91.53,27418.220310216624,60.0241,60.0241,59.9324,59.9848,27418.2203
2014-02-27 11:50:00,91.54,91.57,91.45,91.49,34507.34191133727,59.9914,60.011,59.9324,59.9586,34507.3419
2014-02-27 11:55:00,91.49,91.57,91.48,91.53,45766.53504252889,59.9586,60.011,59.952,59.9848,45766.535
2014-02-27 12:00:00,91.55,91.58,91.49,91.57,49936.60657259986,59.9979,60.0176,59.9586,60.011,49936.6066
2014-02-27 12:05:00,91.58,91.58,91.34,91.35,28773.493557489688,60.0176,60.0176,59.8603,59.8669,28773.4936
2014-02-27 12:10:00,91.36,91.52,91.35,91.49,11988.955648954035,59.8734,59.9783,59.8669,59.9586,11988.9556
2014-02-27 12:15:00,91.5,91.56,91.48,91.51,21267.364803361943,59.9652,60.0045,59.952,59.9717,21267.3648
2014-02-27 12:20:00,91.51,91.55,91.45,91.5,23977.911297908075,59.9717,59.9979,59.9324,59.9652,23977.9113
2014-02-27 12:25:00,91.52,91.56,91.47,91.55,32318.054358050013,59.9783,60.0045,59.9455,59.9979,32318.0544
2014-02-27 12:30:00,91.57,91.57,91.48,91.56,16054.775390773231,60.011,60.011,59.952,60.0045,16054.7754
2014-02-27 12:35:00,91.55,91.59,91.51,91.55,22726.889838886786,59.9979,60.0241,59.9717,59.9979,22726.8898
2014-02-27 12:40:00,91.57,91.61,91.52,91.55,20850.357650354847,60.011,60.0372,59.9783,59.9979,20850.3577
2014-02-27 12:45:00,91.54,91.61,91.52,91.53,14073.991413989525,59.9914,60.0372,59.9783,59.9848,14073.9914
2014-02-27 12:50:00,91.53,91.54,91.42,91.49,11571.94849594694,59.9848,59.9914,59.9127,59.9586,11571.9485
2014-02-27 12:55:00,91.49,91.56,91.49,91.56,8444.394848393713,59.9586,60.0045,59.9586,60.0045,8444.3948
2014-02-27 13:00:00,91.56,91.57,91.53,91.56,21788.62374462081,60.0045,60.011,59.9848,60.0045,21788.6237
2014-02-27 13:05:00,91.57,91.58,91.54,91.56,25124.680968677592,60.011,60.0176,59.9914,60.0045,25124.681
2014-02-27 13:10:00,91.55,91.55,91.5,91.52,28147.982827979045,59.9979,59.9979,59.9652,59.9783,28147.9828
2014-02-27 13:15:00,91.51,91.51,91.4,91.49,23873.6595096563,59.9717,59.9717,59.8996,59.9586,23873.6595
2014-02-27 13:20:00,91.5,91.55,91.49,91.51,20329.09870909597,59.9652,59.9979,59.9586,59.9717,20329.0987
2014-02-27 13:25:00,91.49,91.59,91.47,91.56,21267.364803361943,59.9586,60.0241,59.9455,60.0045,21267.3648
2014-02-27 13:30:00,91.56,91.58,91.52,91.54,29086.248922245013,60.0045,60.0176,59.9783,59.9914,29086.2489
2014-02-27 13:35:00,91.55,91.61,91.54,91.56,36488.12588812099,59.9979,60.0372,59.9914,60.0045,36488.1259
2014-02-27 13:40:00,91.56,91.6,91.54,91.59,15325.012873010814,60.0045,60.0307,59.9914,60.0241,15325.0129
2014-02-27 13:45:00,91.58,91.61,91.57,91.57,18035.559367556943,60.0176,60.0372,60.011,60.011,18035.5594
2014-02-27 13:50:00,91.56,91.58,91.49,91.49,21580.120168117268,60.0045,60.0176,59.9586,59.9586,21580.1202
2014-02-27 13:55:00,91.49,91.56,91.49,91.51,14595.250355248394,59.9586,60.0045,59.9586,59.9717,14595.2504
2014-02-27 14:00:00,91.52,91.59,91.52,91.53,13656.984260982425,59.9783,60.0241,59.9783,59.9848,13656.9843
2014-02-27 14:05:00,91.52,91.59,91.48,91.58,16263.27896727678,59.9783,60.0241,59.952,60.0176,16263.279
2014-02-27 14:10:00,91.58,91.58,91.5,91.5,17931.30757930517,60.0176,60.0176,59.9652,59.9652,17931.3076
2014-02-27 14:15:00,91.51,91.52,91.43,91.43,30650.025746021627,59.9717,59.9783,59.9193,59.9193,30650.0257
2014-02-27 14:20:00,91.43,91.46,91.34,91.36,21267.364803361943,59.9193,59.9389,59.8603,59.8734,21267.3648
2014-02-27 14:25:00,91.35,91.4,91.18,91.19,49415.34763134099,59.8669,59.8996,59.7554,59.762,49415.3476
2014-02-27 14:30:00,91.19,91.25,91.19,91.24,70265.70528169583,59.762,59.8013,59.762,59.7948,70265.7053
2014-02-27 14:35:00,91.24,91.27,91.21,91.26,34820.097276092594,59.7948,59.8144,59.7751,59.8079,34820.0973
2014-02-27 14:40:00,91.26,91.31,91.22,91.24,26271.450639447103,59.8079,59.8406,59.7817,59.7948,26271.4506
2014-02-27 14:45:00,91.24,91.3,91.23,91.29,20224.846920844204,59.7948,59.8341,59.7882,59.8275,20224.8469
2014-02-27 14:50:00,91.28,91.35,91.28,91.34,28773.493557489688,59.821,59.8669,59.821,59.8603,28773.4936
2014-02-27 14:55:00,91.33,91.43,91.33,91.43,31171.2846872805,59.8537,59.9193,59.8537,59.9193,31171.2847
2014-02-27 15:00:00,91.41,91.41,91.3,91.41,33152.06866406421,59.9062,59.9062,59.8341,59.9062,33152.0687
2014-02-27 15:05:00,91.4,91.52,91.4,91.51,39094.42059441534,59.8996,59.9783,59.8996,59.9717,39094.4206
2014-02-27 15:10:00,91.5,91.51,91.45,91.47,27418.220310216624,59.9652,59.9717,59.9324,59.9455,27418.2203
2014-02-27 15:15:00,91.47,91.54,91.43,91.54,58276.7496327418,59.9455,59.9914,59.9193,59.9914,58276.7496
2014-02-27 15:20:00,91.55,91.56,91.5,91.55,53064.16022015309,59.9979,60.0045,59.9652,59.9979,53064.1602
2014-02-27 15:25:00,91.55,91.58,91.5,91.54,42638.981394975664,59.9979,60.0176,59.9652,59.9914,42638.9814
2014-02-27 15:30:00,91.55,91.59,91.54,91.58,31171.2846872805,59.9979,60.0241,59.9914,60.0176,31171.2847
2014-02-27 15:35:00,91.58,91.61,91.56,91.6,47226.06007805373,60.0176,60.0372,60.0045,60.0307,47226.0601
2014-02-27 15:40:00,91.6,91.63,91.57,91.61,50457.865513858735,60.0307,60.0504,60.011,60.0372,50457.8655
2014-02-27 15:45:00,91.62,91.62,91.38,91.42,94452.12015610746,60.0438,60.0438,59.8865,59.9127,94452.1202
2014-02-27 15:50:00,91.41,91.48,91.4,91.45,78918.6037065931,59.9062,59.952,59.8996,59.9324,78918.6037
2014-02-27 15:55:00,91.45,91.63,91.45,91.62,155022.4091303883,59.9324,60.0504,59.9324,60.0438,155022.4091
2014-02-28 09:30:00,91.84,92.2,91.84,92.18,76312.30900029874,60.188,60.4239,60.188,60.4108,76312.309
2014-02-28 09:35:00,92.2,92.31,92.17,92.2,17201.54506154275,60.4239,60.496,60.4042,60.4239,17201.5451
2014-02-28 09:40:00,92.22,92.35,92.16,92.3,20120.59513259243,60.437,60.5222,60.3977,60.4894,20120.5951
2014-02-28 09:45:00,92.3,92.33,91.93,92.08,25124.680968677592,60.4894,60.5091,60.247,60.3453,25124.681
2014-02-28 09:50:00,92.09,92.1,91.94,92.07,14490.99856699662,60.3518,60.3584,60.2535,60.3387,14490.9986
2014-02-28 09:55:00,92.08,92.28,92.05,92.19,47851.57080756438,60.3453,60.4763,60.3256,60.4174,47851.5708
2014-02-28 10:00:00,92.21,92.39,92.13,92.38,23873.6595096563,60.4305,60.5484,60.378,60.5419,23873.6595
2014-02-28 10:05:00,92.39,92.44,92.18,92.19,24603.42202741872,60.5484,60.5812,60.4108,60.4174,24603.422
2014-02-28 10:10:00,92.15,92.26,92.08,92.24,25020.429180425817,60.3911,60.4632,60.3453,60.4501,25020.4292
2014-02-28 10:15:00,92.26,92.27,92.15,92.21,26062.94706294356,60.4632,60.4698,60.3911,60.4305,26062.9471
2014-02-28 10:20:00,92.23,92.46,92.23,92.44,21163.11301511017,60.4436,60.5943,60.4436,60.5812,21163.113
2014-02-28 10:25:00,92.44,92.66,92.44,92.64,32943.56508756066,60.5812,60.7254,60.5812,60.7123,32943.5651
2014-02-28 10:30:00,92.63,92.65,92.55,92.62,24707.673815670496,60.7057,60.7188,60.6533,60.6992,24707.6738
2014-02-28 10:35:00,92.61,92.69,92.5,92.58,29190.500710496788,60.6926,60.745,60.6205,60.6729,29190.5007
2014-02-28 10:40:00,92.57,92.63,92.55,92.62,17722.804002801622,60.6664,60.7057,60.6533,60.6992,17722.804
2014-02-28 10:45:00,92.62,92.81,92.6,92.71,98517.93989792666,60.6992,60.8237,60.686,60.7581,98517.9399
2014-02-28 10:50:00,92.69,92.69,92.49,92.56,36279.62231161744,60.745,60.745,60.614,60.6598,36279.6223
2014-02-28 10:55:00,92.57,92.72,92.57,92.66,27001.213157209528,60.6664,60.7647,60.6664,60.7254,27001.2132
2014-02-28 11:00:00,92.68,92.69,92.51,92.51,33152.06866406421,60.7385,60.745,60.6271,60.6271,33152.0687
2014-02-28 11:05:00,92.51,92.54,92.41,92.47,43472.99570098986,60.6271,60.6467,60.5615,60.6009,43472.9957
2014-02-28 11:10:00,92.47,92.52,92.47,92.49,59632.02288001486,60.6009,60.6336,60.6009,60.614,59632.0229
2014-02-28 11:15:00,92.49,92.61,92.49,92.6,19390.832614830008,60.614,60.6926,60.614,60.686,19390.8326
2014-02-28 11:20:00,92.61,92.63,92.55,92.55,13656.984260982425,60.6926,60.7057,60.6533,60.6533,13656.9843
2014-02-28 11:25:00,92.55,92.56,92.47,92.49,25854.44348644001,60.6533,60.6598,60.6009,60.614,25854.4435
2014-02-28 11:30:00,92.48,92.66,92.48,92.66,17201.54506154275,60.6074,60.7254,60.6074,60.7254,17201.5451
2014-02-28 11:35:00,92.66,92.74,92.59,92.59,33256.32045231598,60.7254,60.7778,60.6795,60.6795,33256.3205
2014-02-28 11:40:00,92.59,92.62,92.55,92.6,16680.28612028388,60.6795,60.6992,60.6533,60.686,16680.2861
2014-02-28 11:45:00,92.6,92.7,92.59,92.7,12510.214590212909,60.686,60.7516,60.6795,60.7516,12510.2146
2014-02-28 11:50:00,92.72,92.78,92.65,92.78,31067.032899028723,60.7647,60.804,60.7188,60.804,31067.0329
2014-02-28 11:55:00,92.78,92.82,92.76,92.79,34194.58654658195,60.804,60.8302,60.7909,60.8106,34194.5865
2014-02-28 12:00:00,92.78,92.78,92.66,92.69,23352.40056839743,60.804,60.804,60.7254,60.745,23352.4006
2014-02-28 12:05:00,92.68,92.78,92.67,92.78,16993.0414850392,60.7385,60.804,60.7319,60.804,16993.0415
2014-02-28 12:10:00,92.79,92.82,92.7,92.74,25750.191698188235,60.8106,60.8302,60.7516,60.7778,25750.1917
2014-02-28 12:15:00,92.76,92.81,92.72,92.73,13448.480684478876,60.7909,60.8237,60.7647,60.7712,13448.4807
2014-02-28 12:20:00,92.73,92.76,92.71,92.76,18244.062944060493,60.7712,60.7909,60.7581,60.7909,18244.0629
2014-02-28 12:25:00,92.74,92.78,92.74,92.74,25228.932756929367,60.7778,60.804,60.7778,60.7778,25228.9328
2014-02-28 12:30:00,92.74,92.78,92.73,92.78,15116.509296507264,60.7778,60.804,60.7712,60.804,15116.5093
2014-02-28 12:35:00,92.79,92.83,92.77,92.77,35132.85264084792,60.8106,60.8368,60.7975,60.7975,35132.8526
2014-02-28 12:40:00,92.78,92.85,92.78,92.83,31275.53647553227,60.804,60.8499,60.804,60.8368,31275.5365
2014-02-28 12:45:00,92.83,92.88,92.82,92.84,30024.51501651098,60.8368,60.8695,60.8302,60.8433,30024.515
2014-02-28 12:50:00,92.84,92.86,92.82,92.83,21997.127321124364,60.8433,60.8564,60.8302,60.8368,21997.1273
2014-02-28 12:55:00,92.83,92.92,92.83,92.92,23143.89699189388,60.8368,60.8958,60.8368,60.8958,23143.897
2014-02-28 13:00:00,92.91,93.02,92.9,92.97,53793.92273791551,60.8892,60.9613,60.8827,60.9285,53793.9227
2014-02-28 13:05:00,92.96,93.02,92.93,93.0,34090.33475833017,60.922,60.9613,60.9023,60.9482,34090.3348
2014-02-28 13:10:00,93.0,93.04,92.98,93.04,36696.62946462453,60.9482,60.9744,60.9351,60.9744,36696.6295
2014-02-28 13:15:00,93.03,93.13,93.03,93.1,39198.67238266712,60.9679,61.0334,60.9679,61.0137,39198.6724
2014-02-28 13:20:00,93.09,93.12,93.02,93.02,43994.25464224873,61.0072,61.0268,60.9613,60.9613,43994.2546
2014-02-28 13:25:00,93.0,93.05,93.0,93.02,44828.26894826292,60.9482,60.981,60.9482,60.9613,44828.2689
2014-02-28 13:30:00,93.02,93.04,93.02,93.04,26375.70242769888,60.9613,60.9744,60.9613,60.9744,26375.7024
2014-02-28 13:35:00,93.04,93.04,93.02,93.03,12405.962801961134,60.9744,60.9744,60.9613,60.9679,12405.9628
2014-02-28 13:40:00,93.03,93.07,93.02,93.05,16993.0414850392,60.9679,60.9941,60.9613,60.981,16993.0415
2014-02-28 13:45:00,93.04,93.13,93.01,93.08,55878.95850295099,60.9744,61.0334,60.9547,61.0006,55878.9585
2014-02-28 13:50:00,93.09,93.14,93.05,93.13,38468.90986490469,61.0072,61.0399,60.981,61.0334,38468.9099
2014-02-28 13:55:00,93.13,93.21,93.12,93.12,81941.90556589456,61.0334,61.0858,61.0268,61.0268,81941.9056
2014-02-28 14:00:00,93.11,93.15,93.04,93.09,52959.90843190131,61.0203,61.0465,60.9744,61.0072,52959.9084
2014-02-28 14:05:00,93.09,93.12,93.04,93.05,42638.981394975664,61.0072,61.0268,60.9744,60.981,42638.9814
2014-02-28 14:10:00,93.06,93.09,93.02,93.02,21788.62374462081,60.9875,61.0072,60.9613,60.9613,21788.6237
2014-02-28 14:15:00,93.02,93.05,92.99,93.02,39094.42059441534,60.9613,60.981,60.9416,60.9613,39094.4206
2014-02-28 14:20:00,93.02,93.05,93.0,93.02,29190.500710496788,60.9613,60.981,60.9482,60.9613,29190.5007
2014-02-28 14:25:00,93.02,93.02,92.95,93.02,30128.76680476276,60.9613,60.9613,60.9154,60.9613,30128.7668
2014-02-28 14:30:00,93.02,93.05,93.0,93.02,24082.16308615985,60.9613,60.981,60.9482,60.9613,24082.1631
2014-02-28 14:35:00,93.02,93.02,92.99,93.01,24603.42202741872,60.9613,60.9613,60.9416,60.9547,24603.422
2014-02-28 14:40:00,93.01,93.04,92.98,93.0,154605.4019773812,60.9547,60.9744,60.9351,60.9482,154605.402
2014-02-28 14:45:00,92.98,92.99,92.88,92.9,41804.96708896147,60.9351,60.9416,60.8695,60.8827,41804.9671
2014-02-28 14:50:00,92.88,92.89,92.79,92.82,41387.95993595437,60.8695,60.8761,60.8106,60.8302,41387.9599
2014-02-28 14:55:00,92.83,92.83,92.76,92.8,22205.630897627914,60.8368,60.8368,60.7909,60.8171,22205.6309
2014-02-28 15:00:00,92.8,92.81,92.49,92.64,73914.51787050793,60.8171,60.8237,60.614,60.7123,73914.5179
2014-02-28 15:05:00,92.65,92.68,92.41,92.42,50249.36193735519,60.7188,60.7385,60.5615,60.5681,50249.3619
2014-02-28 15:10:00,92.41,92.52,92.31,92.51,40449.69384168841,60.5615,60.6336,60.496,60.6271,40449.6938
2014-02-28 15:15:00,92.52,92.6,92.46,92.51,45349.52788952179,60.6336,60.686,60.5943,60.6271,45349.5279
2014-02-28 15:20:00,92.51,92.61,92.49,92.58,52542.90127889421,60.6271,60.6926,60.614,60.6729,52542.9013
2014-02-28 15:25:00,92.56,92.59,92.52,92.58,42743.23318322744,60.6598,60.6795,60.6336,60.6729,42743.2332
2014-02-28 15:30:00,92.56,92.74,92.55,92.67,45349.52788952179,60.6598,60.7778,60.6533,60.7319,45349.5279
2014-02-28 15:35:00,92.68,92.69,92.58,92.62,51500.38339637647,60.7385,60.745,60.6729,60.6992,51500.3834
2014-02-28 15:40:00,92.64,92.78,92.63,92.76,46600.549348543085,60.7123,60.804,60.7057,60.7909,46600.5493
2014-02-28 15:45:00,92.76,92.76,92.56,92.61,53272.66379665664,60.7909,60.7909,60.6598,60.6926,53272.6638
2014-02-28 15:50:00,92.59,92.68,92.54,92.6,100185.96850995504,60.6795,60.7385,60.6467,60.686,100185.9685
2014-02-28 15:55:00,92.59,92.74,92.55,92.6,292739.02141098207,60.6795,60.7778,60.6533,60.686,292739.0214
2014-03-03 09:30:00,91.88,92.31,91.88,92.31,104877.29898128488,60.2142,60.496,60.2142,60.496,104877.299
2014-03-03 09:35:00,92.31,92.37,92.24,92.33,55670.45492644744,60.496,60.5353,60.4501,60.5091,55670.4549
2014-03-03 09:40:00,92.34,92.61,92.26,92.37,108421.8597818452,60.5157,60.6926,60.4632,60.5353,108421.8598
2014-03-03 09:45:00,92.37,92.92,92.35,92.65,154084.14303612232,60.5353,60.8958,60.5222,60.7188,154084.143
2014-03-03 09:50:00,92.64,92.64,92.34,92.55,28564.98998098614,60.7123,60.7123,60.5157,60.6533,28564.99
2014-03-03 09:55:00,92.55,92.55,92.13,92.31,53481.16737316018,60.6533,60.6533,60.378,60.496,53481.1674
2014-03-03 10:00:00,92.31,92.54,92.3,92.37,28252.234616230817,60.496,60.6467,60.4894,60.5353,28252.2346
2014-03-03 10:05:00,92.39,92.45,92.2,92.28,48372.82974882325,60.5484,60.5877,60.4239,60.4763,48372.8297
2014-03-03 10:10:00,92.28,92.33,92.1,92.25,41492.21172420615,60.4763,60.5091,60.3584,60.4567,41492.2117
2014-03-03 10:15:00,92.26,92.29,92.16,92.24,43264.49212448631,60.4632,60.4829,60.3977,60.4501,43264.4921
2014-03-03 10:20:00,92.27,92.33,92.19,92.23,28669.24176923792,60.4698,60.5091,60.4174,60.4436,28669.2418
2014-03-03 10:25:00,92.22,92.34,92.2,92.26,41700.71530070969,60.437,60.5157,60.4239,60.4632,41700.7153
2014-03-03 10:30:00,92.26,92.31,92.17,92.19,25333.18454518114,60.4632,60.496,60.4042,60.4174,25333.1845
2014-03-03 10:35:00,92.18,92.25,92.1,92.23,37322.14019413518,60.4108,60.4567,60.3584,60.4436,37322.1402
2014-03-03 10:40:00,92.22,92.37,92.15,92.33,47747.3190193126,60.437,60.5353,60.3911,60.5091,47747.319
2014-03-03 10:45:00,92.33,92.36,92.25,92.28,43577.24748924163,60.5091,60.5288,60.4567,60.4763,43577.2475
2014-03-03 10:50:00,92.3,92.46,92.28,92.36,36905.13304112808,60.4894,60.5943,60.4763,60.5288,36905.133
2014-03-03 10:55:00,92.39,92.55,92.35,92.52,65470.12302211423,60.5484,60.6533,60.5222,60.6336,65470.123
2014-03-03 11:00:00,92.55,92.55,92.36,92.39,38885.917017911794,60.6533,60.6533,60.5288,60.5484,38885.917
2014-03-03 11:05:00,92.38,92.38,92.02,92.12,39407.175959170665,60.5419,60.5419,60.3059,60.3715,39407.176
2014-03-03 11:10:00,92.12,92.16,92.04,92.09,20224.846920844204,60.3715,60.3977,60.319,60.3518,20224.8469
2014-03-03 11:15:00,92.09,92.09,91.99,91.99,27313.96852196485,60.3518,60.3518,60.2863,60.2863,27313.9685
2014-03-03 11:20:00,92.01,92.12,91.98,92.09,26688.457792454206,60.2994,60.3715,60.2797,60.3518,26688.4578
2014-03-03 11:25:00,92.08,92.23,92.08,92.21,39302.92417091889,60.3453,60.4436,60.3453,60.4305,39302.9242
2014-03-03 11:30:00,92.19,92.2,92.05,92.08,52125.89412588712,60.4174,60.4239,60.3256,60.3453,52125.8941
2014-03-03 11:35:00,92.06,92.1,92.04,92.04,18661.07009706759,60.3322,60.3584,60.319,60.319,18661.0701
2014-03-03 11:40:00,92.04,92.11,92.0,92.02,29190.500710496788,60.319,60.3649,60.2928,60.3059,29190.5007
2014-03-03 11:45:00,92.0,92.0,91.81,91.84,42013.47066546501,60.2928,60.2928,60.1683,60.188,42013.4707
2014-03-03 11:50:00,91.85,91.9,91.81,91.89,21058.8612268584,60.1945,60.2273,60.1683,60.2207,21058.8612
2014-03-03 11:55:00,91.87,91.87,91.7,91.73,29086.248922245013,60.2076,60.2076,60.0962,60.1159,29086.2489
2014-03-03 12:00:00,91.74,91.76,91.62,91.64,44619.76537175937,60.1224,60.1355,60.0438,60.0569,44619.7654
2014-03-03 12:05:00,91.65,91.72,91.62,91.67,41283.7081477026,60.0635,60.1093,60.0438,60.0766,41283.7081
2014-03-03 12:10:00,91.68,92.01,91.62,91.89,69014.68382267455,60.0831,60.2994,60.0438,60.2207,69014.6838
2014-03-03 12:15:00,91.87,91.96,91.8,91.8,25541.68812168469,60.2076,60.2666,60.1618,60.1618,25541.6881
2014-03-03 12:20:00,91.81,91.95,91.81,91.93,30233.01859301453,60.1683,60.2601,60.1683,60.247,30233.0186
2014-03-03 12:25:00,91.94,92.04,91.92,92.03,26479.954215950656,60.2535,60.319,60.2404,60.3125,26479.9542
2014-03-03 12:30:00,92.02,92.07,91.99,92.05,28877.745345741463,60.3059,60.3387,60.2863,60.3256,28877.7453
2014-03-03 12:35:00,92.06,92.11,91.93,91.99,23143.89699189388,60.3322,60.3649,60.247,60.2863,23143.897
2014-03-03 12:40:00,91.98,91.98,91.88,91.97,29607.507863503884,60.2797,60.2797,60.2142,60.2732,29607.5079
2014-03-03 12:45:00,91.97,92.02,91.83,91.84,37322.14019413518,60.2732,60.3059,60.1814,60.188,37322.1402
2014-03-03 12:50:00,91.83,91.89,91.82,91.85,19390.832614830008,60.1814,60.2207,60.1749,60.1945,19390.8326
2014-03-03 12:55:00,91.85,91.94,91.83,91.92,19912.09155608888,60.1945,60.2535,60.1814,60.2404,19912.0916
2014-03-03 13:00:00,91.92,92.02,91.91,91.96,25541.68812168469,60.2404,60.3059,60.2339,60.2666,25541.6881
2014-03-03 13:05:00,91.94,92.03,91.88,92.02,21475.868379865493,60.2535,60.3125,60.2142,60.3059,21475.8684
2014-03-03 13:10:00,92.02,92.07,91.99,92.02,18661.07009706759,60.3059,60.3387,60.2863,60.3059,18661.0701
2014-03-03 13:15:00,92.02,92.04,92.0,92.03,13865.487837485976,60.3059,60.319,60.2928,60.3125,13865.4878
2014-03-03 13:20:00,92.03,92.08,92.03,92.06,31067.032899028723,60.3125,60.3453,60.3125,60.3322,31067.0329
2014-03-03 13:25:00,92.07,92.1,92.06,92.07,41909.21887721324,60.3387,60.3584,60.3322,60.3387,41909.2189
2014-03-03 13:30:00,92.07,92.08,92.0,92.0,23977.911297908075,60.3387,60.3453,60.2928,60.2928,23977.9113
2014-03-03 13:35:00,92.01,92.04,91.97,92.03,22309.88268587969,60.2994,60.319,60.2732,60.3125,22309.8827
2014-03-03 13:40:00,92.03,92.1,92.03,92.1,19078.07725007469,60.3125,60.3584,60.3125,60.3584,19078.0773
2014-03-03 13:45:00,92.09,92.12,92.07,92.08,17618.552214549847,60.3518,60.3715,60.3387,60.3453,17618.5522
2014-03-03 13:50:00,92.08,92.15,92.07,92.14,18765.32188531936,60.3453,60.3911,60.3387,60.3846,18765.3219
2014-03-03 13:55:00,92.15,92.31,92.15,92.22,20016.34334434065,60.3911,60.496,60.3911,60.437,20016.3433
2014-03-03 14:00:00,92.23,92.24,92.08,92.1,15116.509296507264,60.4436,60.4501,60.3453,60.3584,15116.5093
2014-03-03 14:05:00,92.1,92.11,91.97,92.0,32005.29899329469,60.3584,60.3649,60.2732,60.2928,32005.299
2014-03-03 14:10:00,92.01,92.03,91.94,92.0,26479.954215950656,60.2994,60.3125,60.2535,60.2928,26479.9542
2014-03-03 14:15:00,91.99,92.07,91.98,92.0,38990.168806163565,60.2863,60.3387,60.2797,60.2928,38990.1688
2014-03-03 14:20:00,92.0,92.03,91.93,92.01,50249.36193735519,60.2928,60.3125,60.247,60.2994,50249.3619
2014-03-03 14:25:00,92.01,92.02,91.82,91.83,35549.859793855016,60.2994,60.3059,60.1749,60.1814,35549.8598
2014-03-03 14:30:00,91.84,91.95,91.81,91.94,17618.552214549847,60.188,60.2601,60.1683,60.2535,17618.5522
2014-03-03 14:35:00,91.97,91.99,91.95,91.98,23456.652356649203,60.2732,60.2863,60.2601,60.2797,23456.6524
2014-03-03 14:40:00,91.97,92.02,91.89,91.9,25228.932756929367,60.2732,60.3059,60.2207,60.2273,25228.9328
2014-03-03 14:45:00,91.89,91.89,91.77,91.78,54732.18883218148,60.2207,60.2207,60.1421,60.1487,54732.1888
2014-03-03 14:50:00,91.77,91.82,91.73,91.8,25437.43633343292,60.1421,60.1749,60.1159,60.1618,25437.4363
2014-03-03 14:55:00,91.79,91.79,91.61,91.61,33569.0758170713,60.1552,60.1552,60.0372,60.0372,33569.0758
2014-03-03 15:00:00,91.61,91.69,91.59,91.64,46287.79398378776,60.0372,60.0897,60.0241,60.0569,46287.794
2014-03-03 15:05:00,91.63,91.81,91.59,91.76,37113.63661763163,60.0504,60.1683,60.0241,60.1355,37113.6366
2014-03-03 15:10:00,91.76,91.84,91.73,91.78,46183.54219553599,60.1355,60.188,60.1159,60.1487,46183.5422
2014-03-03 15:15:00,91.77,91.87,91.71,91.87,32839.31329930889,60.1421,60.2076,60.1028,60.2076,32839.3133
2014-03-03 15:20:00,91.85,91.87,91.74,91.83,39719.93132392599,60.1945,60.2076,60.1224,60.1814,39719.9313
2014-03-03 15:25:00,91.84,91.9,91.74,91.81,45036.77252476647,60.188,60.2273,60.1224,60.1683,45036.7725
2014-03-03 15:30:00,91.8,91.85,91.8,91.83,49102.59226658566,60.1618,60.1945,60.1618,60.1814,49102.5923
2014-03-03 15:35:00,91.84,91.97,91.83,91.96,48164.3261723197,60.188,60.2732,60.1814,60.2666,48164.3262
2014-03-03 15:40:00,91.97,92.08,91.91,92.04,76103.80542379519,60.2732,60.3453,60.2339,60.319,76103.8054
2014-03-03 15:45:00,92.04,92.08,91.98,91.99,68701.92845791922,60.319,60.3453,60.2797,60.2863,68701.9285
2014-03-03 15:50:00,92.0,92.07,91.92,92.01,89969.29326128117,60.2928,60.3387,60.2404,60.2994,89969.2933
2014-03-03 15:55:00,92.02,92.13,91.98,92.12,78188.84118883067,60.3059,60.378,60.2797,60.3715,78188.8412
2014-03-04 09:30:00,92.61,92.95,92.58,92.69,79439.86264785197,60.6926,60.9154,60.6729,60.745,79439.8626
2014-03-04 09:35:00,92.71,92.76,92.48,92.73,36383.87409986921,60.7581,60.7909,60.6074,60.7712,36383.8741
2014-03-04 09:40:00,92.71,92.71,92.55,92.69,26167.19885119533,60.7581,60.7581,60.6533,60.745,26167.1989
2014-03-04 09:45:00,92.68,92.71,92.57,92.67,42743.23318322744,60.7385,60.7581,60.6664,60.7319,42743.2332
2014-03-04 09:50:00,92.69,92.86,92.59,92.62,30441.52216951808,60.745,60.8564,60.6795,60.6992,30441.5222
2014-03-04 09:55:00,92.65,92.81,92.64,92.72,36592.37767637276,60.7188,60.8237,60.7123,60.7647,36592.3777
2014-03-04 10:00:00,92.75,92.87,92.75,92.76,40658.19741819195,60.7844,60.863,60.7844,60.7909,40658.1974
2014-03-04 10:05:00,92.76,92.83,92.65,92.66,40032.68668868131,60.7909,60.8368,60.7188,60.7254,40032.6867
2014-03-04 10:10:00,92.66,92.73,92.6,92.6,46600.549348543085,60.7254,60.7712,60.686,60.686,46600.5493
2014-03-04 10:15:00,92.62,92.73,92.56,92.59,147724.7839527641,60.6992,60.7712,60.6598,60.6795,147724.784
2014-03-04 10:20:00,92.59,92.7,92.57,92.6,38364.65807665292,60.6795,60.7516,60.6664,60.686,38364.6581
2014-03-04 10:25:00,92.57,92.73,92.56,92.72,24186.414874411625,60.6664,60.7712,60.6598,60.7647,24186.4149
2014-03-04 10:30:00,92.72,92.78,92.67,92.72,24811.925603922267,60.7647,60.804,60.7319,60.7647,24811.9256
2014-03-04 10:35:00,92.73,92.75,92.68,92.68,47017.55650155018,60.7712,60.7844,60.7385,60.7385,47017.5565
2014-03-04 10:40:00,92.72,92.74,92.68,92.7,24290.6666626634,60.7647,60.7778,60.7385,60.7516,24290.6667
2014-03-04 10:45:00,92.71,92.73,92.67,92.71,30545.77395776985,60.7581,60.7712,60.7319,60.7581,30545.774
2014-03-04 10:50:00,92.69,92.74,92.68,92.72,23456.652356649203,60.745,60.7778,60.7385,60.7647,23456.6524
2014-03-04 10:55:00,92.73,92.74,92.65,92.67,20954.60943860662,60.7712,60.7778,60.7188,60.7319,20954.6094
2014-03-04 11:00:00,92.68,92.73,92.62,92.73,27522.4720984684,60.7385,60.7712,60.6992,60.7712,27522.4721
2014-03-04 11:05:00,92.73,92.76,92.7,92.76,18973.82546182291,60.7712,60.7909,60.7516,60.7909,18973.8255
2014-03-04 11:10:00,92.77,92.78,92.74,92.75,35028.600852596144,60.7975,60.804,60.7778,60.7844,35028.6009
2014-03-04 11:15:00,92.75,92.92,92.75,92.9,44202.75821875228,60.7844,60.8958,60.7844,60.8827,44202.7582
2014-03-04 11:20:00,92.91,93.07,92.9,93.06,37530.64377063872,60.8892,60.9941,60.8827,60.9875,37530.6438
2014-03-04 11:25:00,93.07,93.14,93.07,93.13,37530.64377063872,60.9941,61.0399,60.9941,61.0334,37530.6438
2014-03-04 11:30:00,93.12,93.16,93.04,93.16,24499.170239166942,61.0268,61.053,60.9744,61.053,24499.1702
2014-03-04 11:35:00,93.15,93.31,93.14,93.19,96120.14876813584,61.0465,61.1514,61.0399,61.0727,96120.1488
2014-03-04 11:40:00,93.18,93.25,93.15,93.25,19182.32903832646,61.0662,61.112,61.0465,61.112,19182.329
2014-03-04 11:45:00,93.24,93.39,93.24,93.37,38364.65807665292,61.1055,61.2038,61.1055,61.1907,38364.6581
2014-03-04 11:50:00,93.37,93.39,93.32,93.39,27313.96852196485,61.1907,61.2038,61.1579,61.2038,27313.9685
2014-03-04 11:55:00,93.39,93.39,93.28,93.35,35862.61515861034,61.2038,61.2038,61.1317,61.1776,35862.6152
2014-03-04 12:00:00,93.34,93.35,93.25,93.3,19599.33619133356,61.171,61.1776,61.112,61.1448,19599.3362
2014-03-04 12:05:00,93.29,93.35,93.25,93.35,23143.89699189388,61.1382,61.1776,61.112,61.1776,23143.897
2014-03-04 12:10:00,93.35,93.37,93.31,93.33,23560.90414490098,61.1776,61.1907,61.1514,61.1645,23560.9041
2014-03-04 12:15:00,93.34,93.43,93.31,93.41,32839.31329930889,61.171,61.23,61.1514,61.2169,32839.3133
2014-03-04 12:20:00,93.4,93.48,93.4,93.47,25437.43633343292,61.2103,61.2628,61.2103,61.2562,25437.4363
2014-03-04 12:25:00,93.48,93.52,93.48,93.49,24707.673815670496,61.2628,61.289,61.2628,61.2693,24707.6738
2014-03-04 12:30:00,93.51,93.51,93.3,93.32,44619.76537175937,61.2824,61.2824,61.1448,61.1579,44619.7654
2014-03-04 12:35:00,93.32,93.45,93.28,93.44,16054.775390773231,61.1579,61.2431,61.1317,61.2365,16054.7754
2014-03-04 12:40:00,93.44,93.46,93.36,93.38,11363.444919443393,61.2365,61.2497,61.1841,61.1972,11363.4449
2014-03-04 12:45:00,93.39,93.47,93.38,93.46,12197.459225457584,61.2038,61.2562,61.1972,61.2497,12197.4592
2014-03-04 12:50:00,93.45,93.5,93.42,93.45,14490.99856699662,61.2431,61.2759,61.2234,61.2431,14490.9986
2014-03-04 12:55:00,93.45,93.47,93.41,93.46,11988.955648954035,61.2431,61.2562,61.2169,61.2497,11988.9556
2014-03-04 13:00:00,93.46,93.48,93.4,93.41,15325.012873010814,61.2497,61.2628,61.2103,61.2169,15325.0129
2014-03-04 13:05:00,93.41,93.47,93.39,93.47,21267.364803361943,61.2169,61.2562,61.2038,61.2562,21267.3648
2014-03-04 13:10:00,93.48,93.49,93.44,93.46,19912.09155608888,61.2628,61.2693,61.2365,61.2497,19912.0916
2014-03-04 13:15:00,93.46,93.52,93.46,93.49,29086.248922245013,61.2497,61.289,61.2497,61.2693,29086.2489
2014-03-04 13:20:00,93.49,93.52,93.48,93.48,11154.941342939845,61.2693,61.289,61.2628,61.2628,11154.9413
2014-03-04 13:25:00,93.5,93.58,93.5,93.51,25958.695274691785,61.2759,61.3283,61.2759,61.2824,25958.6953
2014-03-04 13:30:00,93.52,93.56,93.5,93.51,22414.13447413146,61.289,61.3152,61.2759,61.2824,22414.1345
2014-03-04 13:35:00,93.51,93.54,93.49,93.52,16367.530755528556,61.2824,61.3021,61.2693,61.289,16367.5308
2014-03-04 13:40:00,93.53,93.55,93.5,93.52,35654.11158210679,61.2955,61.3086,61.2759,61.289,35654.1116
2014-03-04 13:45:00,93.52,93.58,93.38,93.38,28564.98998098614,61.289,61.3283,61.1972,61.1972,28564.99
2014-03-04 13:50:00,93.36,93.38,93.19,93.19,40970.95278294728,61.1841,61.1972,61.0727,61.0727,40970.9528
2014-03-04 13:55:00,93.19,93.23,93.15,93.17,62551.07295106454,61.0727,61.0989,61.0465,61.0596,62551.073
2014-03-04 14:00:00,93.17,93.19,93.12,93.16,19078.07725007469,61.0596,61.0727,61.0268,61.053,19078.0773
2014-03-04 14:05:00,93.17,93.24,93.15,93.19,31484.04005203582,61.0596,61.1055,61.0465,61.0727,31484.0401
2014-03-04 14:10:00,93.19,93.23,93.1,93.18,65053.115869107125,61.0727,61.0989,61.0137,61.0662,65053.1159
2014-03-04 14:15:00,93.16,93.25,93.16,93.21,24811.925603922267,61.053,61.112,61.053,61.0858,24811.9256
2014-03-04 14:20:00,93.21,93.26,93.19,93.23,14386.746778744844,61.0858,61.1186,61.0727,61.0989,14386.7468
2014-03-04 14:25:00,93.22,93.27,93.17,93.27,8444.394848393713,61.0924,61.1251,61.0596,61.1251,8444.3948
2014-03-04 14:30:00,93.27,93.34,93.25,93.3,22101.37910937614,61.1251,61.171,61.112,61.1448,22101.3791
2014-03-04 14:35:00,93.31,93.32,93.25,93.3,23873.6595096563,61.1514,61.1579,61.112,61.1448,23873.6595
2014-03-04 14:40:00,93.31,93.41,93.31,93.4,19912.09155608888,61.1514,61.2169,61.1514,61.2103,19912.0916
2014-03-04 14:45:00,93.4,93.43,93.33,93.34,16576.034332032104,61.2103,61.23,61.1645,61.171,16576.0343
2014-03-04 14:50:00,93.34,93.43,93.33,93.39,18348.314732312265,61.171,61.23,61.1645,61.2038,18348.3147
2014-03-04 14:55:00,93.39,93.52,93.39,93.44,25020.429180425817,61.2038,61.289,61.2038,61.2365,25020.4292
2014-03-04 15:00:00,93.43,93.51,93.4,93.48,31901.04720504292,61.23,61.2824,61.2103,61.2628,31901.0472
2014-03-04 15:05:00,93.47,93.5,93.44,93.49,21371.61659161372,61.2562,61.2759,61.2365,61.2693,21371.6166
2014-03-04 15:10:00,93.49,93.58,93.48,93.57,31588.291840287595,61.2693,61.3283,61.2628,61.3217,31588.2918
2014-03-04 15:15:00,93.57,93.68,93.52,93.64,37843.39913539405,61.3217,61.3938,61.289,61.3676,37843.3991
2014-03-04 15:20:00,93.64,93.69,93.54,93.58,32630.809722805338,61.3676,61.4004,61.3021,61.3283,32630.8097
2014-03-04 15:25:00,93.6,93.6,93.49,93.51,31067.032899028723,61.3414,61.3414,61.2693,61.2824,31067.0329
2014-03-04 15:30:00,93.52,93.54,93.47,93.53,42534.729606723886,61.289,61.3021,61.2562,61.2955,42534.7296
2014-03-04 15:35:00,93.53,93.54,93.44,93.45,44932.5207365147,61.2955,61.3021,61.2365,61.2431,44932.5207
2014-03-04 15:40:00,93.45,93.57,93.44,93.57,48998.34047833389,61.2431,61.3217,61.2365,61.3217,48998.3405
2014-03-04 15:45:00,93.58,93.6,93.38,93.39,70057.20170519229,61.3283,61.3414,61.1972,61.2038,70057.2017
2014-03-04 15:50:00,93.39,93.39,93.32,93.35,67242.40342239439,61.2038,61.2038,61.1579,61.1776,67242.4034
2014-03-04 15:55:00,93.35,93.36,93.25,93.25,121036.3261603099,61.1776,61.1841,61.112,61.112,121036.3262
2014-03-05 09:30:00,93.49,93.76,92.9,93.3,83609.93417792294,61.2693,61.4463,60.8827,61.1448,83609.9342
2014-03-05 09:35:00,93.26,93.34,92.98,93.28,26062.94706294356,61.1186,61.171,60.9351,61.1317,26062.9471
2014-03-05 09:40:00,93.22,93.46,93.13,93.38,70891.21601120649,61.0924,61.2497,61.0334,61.1972,70891.216
2014-03-05 09:45:00,93.34,93.41,93.16,93.28,59840.52645651841,61.171,61.2169,61.053,61.1317,59840.5265
2014-03-05 09:50:00,93.25,93.45,93.25,93.45,38051.9027118976,61.112,61.2431,61.112,61.2431,38051.9027
2014-03-05 09:55:00,93.42,93.44,93.04,93.04,57025.728173720505,61.2234,61.2365,60.9744,60.9744,57025.7282
2014-03-05 10:00:00,93.06,93.25,92.96,93.18,33673.32760532308,60.9875,61.112,60.922,61.0662,33673.3276
2014-03-05 10:05:00,93.18,93.35,93.13,93.3,25541.68812168469,61.0662,61.1776,61.0334,61.1448,25541.6881
2014-03-05 10:10:00,93.32,93.49,93.26,93.48,30754.2775342734,61.1579,61.2693,61.1186,61.2628,30754.2775
2014-03-05 10:15:00,93.47,93.49,93.39,93.44,43472.99570098986,61.2562,61.2693,61.2038,61.2365,43472.9957
2014-03-05 10:20:00,93.44,93.49,93.36,93.46,23039.645203642107,61.2365,61.2693,61.1841,61.2497,23039.6452
2014-03-05 10:25:00,93.43,93.61,93.43,93.59,42117.72245371679,61.23,61.348,61.23,61.3349,42117.7225
2014-03-05 10:30:00,93.6,93.6,93.39,93.42,22205.630897627914,61.3414,61.3414,61.2038,61.2234,22205.6309
2014-03-05 10:35:00,93.41,93.5,93.38,93.4,34611.593699589044,61.2169,61.2759,61.1972,61.2103,34611.5937
2014-03-05 10:40:00,93.4,93.5,93.4,93.48,26375.70242769888,61.2103,61.2759,61.2103,61.2628,26375.7024
2014-03-05 10:45:00,93.46,93.48,93.15,93.17,24186.414874411625,61.2497,61.2628,61.0465,61.0596,24186.4149
2014-03-05 10:50:00,93.17,93.33,93.13,93.33,23143.89699189388,61.0596,61.1645,61.0334,61.1645,23143.897
2014-03-05 10:55:00,93.34,93.4,93.26,93.29,28877.745345741463,61.171,61.2103,61.1186,61.1382,28877.7453
2014-03-05 11:00:00,93.3,93.4,93.27,93.36,44411.26179525583,61.1448,61.2103,61.1251,61.1841,44411.2618
2014-03-05 11:05:00,93.36,93.39,93.26,93.3,60778.79255078438,61.1841,61.2038,61.1186,61.1448,60778.7926
2014-03-05 11:10:00,93.27,93.31,93.26,93.28,25958.695274691785,61.1251,61.1514,61.1186,61.1317,25958.6953
2014-03-05 11:15:00,93.29,93.32,93.19,93.24,37739.14734714227,61.1382,61.1579,61.0727,61.1055,37739.1473
2014-03-05 11:20:00,93.24,93.29,93.22,93.29,40032.68668868131,61.1055,61.1382,61.0924,61.1382,40032.6867
2014-03-05 11:25:00,93.28,93.29,92.94,92.97,41283.7081477026,61.1317,61.1382,60.9089,60.9285,41283.7081
2014-03-05 11:30:00,92.96,93.12,92.96,93.1,29711.75965175566,60.922,61.0268,60.922,61.0137,29711.7597
2014-03-05 11:35:00,93.11,93.27,93.11,93.19,135944.3318803136,61.0203,61.1251,61.0203,61.0727,135944.3319
2014-03-05 11:40:00,93.17,93.17,93.04,93.09,57546.987114979376,61.0596,61.0596,60.9744,61.0072,57546.9871
2014-03-05 11:45:00,93.09,93.22,93.08,93.2,17514.300426298072,61.0072,61.0924,61.0006,61.0793,17514.3004
2014-03-05 11:50:00,93.21,93.28,93.19,93.23,17722.804002801622,61.0858,61.1317,61.0727,61.0989,17722.804
2014-03-05 11:55:00,93.25,93.25,93.17,93.17,20954.60943860662,61.112,61.112,61.0596,61.0596,20954.6094
2014-03-05 12:00:00,93.15,93.23,93.08,93.18,54732.18883218148,61.0465,61.0989,61.0006,61.0662,54732.1888
2014-03-05 12:05:00,93.17,93.2,93.13,93.14,19182.32903832646,61.0596,61.0793,61.0334,61.0399,19182.329
2014-03-05 12:10:00,93.13,93.13,92.96,92.97,29399.00428700033,61.0334,61.0334,60.922,60.9285,29399.0043
2014-03-05 12:15:00,92.97,93.02,92.94,93.0,19807.839767837104,60.9285,60.9613,60.9089,60.9482,19807.8398
2014-03-05 12:20:00,92.99,93.04,92.98,93.04,18452.56652056404,60.9416,60.9744,60.9351,60.9744,18452.5665
2014-03-05 12:25:00,93.04,93.1,93.04,93.06,12405.962801961134,60.9744,61.0137,60.9744,60.9875,12405.9628
2014-03-05 12:30:00,93.06,93.06,92.96,92.99,14178.243202241296,60.9875,60.9875,60.922,60.9416,14178.2432
2014-03-05 12:35:00,93.0,93.05,93.0,93.02,21267.364803361943,60.9482,60.981,60.9482,60.9613,21267.3648
2014-03-05 12:40:00,93.02,93.03,92.99,93.02,12614.466378464684,60.9613,60.9679,60.9416,60.9613,12614.4664
2014-03-05 12:45:00,93.03,93.1,93.01,93.09,15012.25750825549,60.9679,61.0137,60.9547,61.0072,15012.2575
2014-03-05 12:50:00,93.1,93.1,93.02,93.04,14282.49499049307,61.0137,61.0137,60.9613,60.9744,14282.495
2014-03-05 12:55:00,93.02,93.05,93.02,93.04,12301.71101370936,60.9613,60.981,60.9613,60.9744,12301.711
2014-03-05 13:00:00,93.03,93.08,93.02,93.08,15742.02002601791,60.9679,61.0006,60.9613,61.0006,15742.02
2014-03-05 13:05:00,93.09,93.11,93.05,93.05,17827.055791053393,61.0072,61.0203,60.981,60.981,17827.0558
2014-03-05 13:10:00,93.07,93.12,93.04,93.11,20746.105862103075,60.9941,61.0268,60.9744,61.0203,20746.1059
2014-03-05 13:15:00,93.11,93.13,93.04,93.04,22309.88268587969,61.0203,61.0334,60.9744,60.9744,22309.8827
2014-03-05 13:20:00,93.06,93.13,93.06,93.1,24290.6666626634,60.9875,61.0334,60.9875,61.0137,24290.6667
2014-03-05 13:25:00,93.11,93.12,93.08,93.1,15742.02002601791,61.0203,61.0268,61.0006,61.0137,15742.02
2014-03-05 13:30:00,93.1,93.11,93.05,93.08,60466.03718602906,61.0137,61.0203,60.981,61.0006,60466.0372
2014-03-05 13:35:00,93.07,93.1,93.06,93.1,20746.105862103075,60.9941,61.0137,60.9875,61.0137,20746.1059
2014-03-05 13:40:00,93.09,93.13,93.09,93.12,11988.955648954035,61.0072,61.0334,61.0072,61.0268,11988.9556
2014-03-05 13:45:00,93.12,93.12,92.94,92.96,16159.027179025006,61.0268,61.0268,60.9089,60.922,16159.0272
2014-03-05 13:50:00,92.95,92.98,92.9,92.96,20850.357650354847,60.9154,60.9351,60.8827,60.922,20850.3577
2014-03-05 13:55:00,92.95,93.04,92.92,93.04,22414.13447413146,60.9154,60.9744,60.8958,60.9744,22414.1345
2014-03-05 14:00:00,93.03,93.06,92.93,92.93,14595.250355248394,60.9679,60.9875,60.9023,60.9023,14595.2504
2014-03-05 14:05:00,92.95,92.99,92.93,92.98,16680.28612028388,60.9154,60.9416,60.9023,60.9351,16680.2861
2014-03-05 14:10:00,92.98,93.04,92.97,92.97,11467.696707695166,60.9351,60.9744,60.9285,60.9285,11467.6967
2014-03-05 14:15:00,92.97,92.97,92.9,92.9,18035.559367556943,60.9285,60.9285,60.8827,60.8827,18035.5594
2014-03-05 14:20:00,92.91,92.97,92.89,92.91,14595.250355248394,60.8892,60.9285,60.8761,60.8892,14595.2504
2014-03-05 14:25:00,92.91,92.93,92.85,92.86,20537.602285599525,60.8892,60.9023,60.8499,60.8564,20537.6023
2014-03-05 14:30:00,92.86,92.96,92.83,92.96,13865.487837485976,60.8564,60.922,60.8368,60.922,13865.4878
2014-03-05 14:35:00,92.95,93.04,92.93,93.03,16054.775390773231,60.9154,60.9744,60.9023,60.9679,16054.7754
2014-03-05 14:40:00,93.05,93.05,92.95,92.97,18869.573673571136,60.981,60.981,60.9154,60.9285,18869.5737
2014-03-05 14:45:00,92.95,92.97,92.9,92.95,25854.44348644001,60.9154,60.9285,60.8827,60.9154,25854.4435
2014-03-05 14:50:00,92.93,92.95,92.9,92.9,21892.87553287259,60.9023,60.9154,60.8827,60.8827,21892.8755
2014-03-05 14:55:00,92.9,92.9,92.82,92.89,22309.88268587969,60.8827,60.8827,60.8302,60.8761,22309.8827
2014-03-05 15:00:00,92.89,92.91,92.85,92.88,28877.745345741463,60.8761,60.8892,60.8499,60.8695,28877.7453
2014-03-05 15:05:00,92.88,92.92,92.82,92.83,23039.645203642107,60.8695,60.8958,60.8302,60.8368,23039.6452
2014-03-05 15:10:00,92.84,92.91,92.83,92.91,23352.40056839743,60.8433,60.8892,60.8368,60.8892,23352.4006
2014-03-05 15:15:00,92.89,92.96,92.89,92.95,23977.911297908075,60.8761,60.922,60.8761,60.9154,23977.9113
2014-03-05 15:20:00,92.95,93.01,92.95,92.96,24811.925603922267,60.9154,60.9547,60.9154,60.922,24811.9256
2014-03-05 15:25:00,92.98,93.0,92.93,93.0,27730.97567497195,60.9351,60.9482,60.9023,60.9482,27730.9757
2014-03-05 15:30:00,93.0,93.02,92.9,92.99,46079.29040728421,60.9482,60.9613,60.8827,60.9416,46079.2904
2014-03-05 15:35:00,92.99,93.0,92.95,92.98,52334.39770239067,60.9416,60.9482,60.9154,60.9351,52334.3977
2014-03-05 15:40:00,93.0,93.0,92.89,92.89,77667.5822475718,60.9482,60.9482,60.8761,60.8761,77667.5822
2014-03-05 15:45:00,92.9,92.98,92.89,92.96,129167.96564394828,60.8827,60.9351,60.8761,60.922,129167.9656
2014-03-05 15:50:00,92.97,92.98,92.85,92.86,128855.21027919296,60.9285,60.9351,60.8499,60.8564,128855.2103
2014-03-05 15:55:00,92.86,92.91,92.86,92.9,150122.5750825549,60.8564,60.8892,60.8564,60.8827,150122.5751
2014-03-06 09:30:00,92.13,92.35,92.08,92.23,54315.18167917438,60.8296,60.9749,60.7966,60.8956,54315.1817
2014-03-06 09:35:00,92.29,92.29,92.05,92.15,25645.939909936464,60.9352,60.9352,60.7768,60.8428,25645.9399
2014-03-06 09:40:00,92.15,92.21,92.09,92.12,60361.78539777728,60.8428,60.8824,60.8032,60.823,60361.7854
2014-03-06 09:45:00,92.15,92.16,91.9,91.99,54836.44062043325,60.8428,60.8494,60.6777,60.7372,54836.4406
2014-03-06 09:50:00,91.94,92.12,91.93,92.11,43994.25464224873,60.7041,60.823,60.6975,60.8164,43994.2546
2014-03-06 09:55:00,92.14,92.32,92.1,92.31,26375.70242769888,60.8362,60.955,60.8098,60.9484,26375.7024
2014-03-06 10:00:00,92.33,92.41,92.23,92.26,35132.85264084792,60.9616,61.0145,60.8956,60.9154,35132.8526
2014-03-06 10:05:00,92.23,92.26,92.13,92.22,30128.76680476276,60.8956,60.9154,60.8296,60.889,30128.7668
2014-03-06 10:10:00,92.22,92.31,92.18,92.22,31692.54362853937,60.889,60.9484,60.8626,60.889,31692.5436
2014-03-06 10:15:00,92.2,92.21,92.0,92.05,86007.72530771374,60.8758,60.8824,60.7438,60.7768,86007.7253
2014-03-06 10:20:00,92.07,92.3,92.07,92.28,27105.464945461303,60.79,60.9418,60.79,60.9286,27105.4649
2014-03-06 10:25:00,92.28,92.31,92.19,92.24,34194.58654658195,60.9286,60.9484,60.8692,60.9022,34194.5865
2014-03-06 10:30:00,92.25,92.42,92.25,92.33,49623.851207844535,60.9088,61.0211,60.9088,60.9616,49623.8512
2014-03-06 10:35:00,92.33,92.38,92.25,92.25,35341.356217351466,60.9616,60.9947,60.9088,60.9088,35341.3562
2014-03-06 10:40:00,92.26,92.39,92.26,92.39,19286.58082657824,60.9154,61.0013,60.9154,61.0013,19286.5808
2014-03-06 10:45:00,92.39,92.42,92.27,92.3,40241.19026518486,61.0013,61.0211,60.922,60.9418,40241.1903
2014-03-06 10:50:00,92.32,92.35,92.28,92.31,44098.5064305005,60.955,60.9749,60.9286,60.9484,44098.5064
2014-03-06 10:55:00,92.31,92.35,92.29,92.3,26896.96136895776,60.9484,60.9749,60.9352,60.9418,26896.9614
2014-03-06 11:00:00,92.31,92.46,92.3,92.46,50770.620878614056,60.9484,61.0475,60.9418,61.0475,50770.6209
2014-03-06 11:05:00,92.47,92.5,92.39,92.4,32318.054358050013,61.0541,61.0739,61.0013,61.0079,32318.0544
2014-03-06 11:10:00,92.42,92.45,92.36,92.39,35341.356217351466,61.0211,61.0409,60.9815,61.0013,35341.3562
2014-03-06 11:15:00,92.39,92.39,92.33,92.39,21997.127321124364,61.0013,61.0013,60.9616,61.0013,21997.1273
2014-03-06 11:20:00,92.38,92.4,92.31,92.31,32839.31329930889,60.9947,61.0079,60.9484,60.9484,32839.3133
2014-03-06 11:25:00,92.31,92.33,92.26,92.31,25854.44348644001,60.9484,60.9616,60.9154,60.9484,25854.4435
2014-03-06 11:30:00,92.32,92.37,92.3,92.3,29607.507863503884,60.955,60.9881,60.9418,60.9418,29607.5079
2014-03-06 11:35:00,92.31,92.36,92.28,92.33,13552.732472730651,60.9484,60.9815,60.9286,60.9616,13552.7325
2014-03-06 11:40:00,92.34,92.34,92.26,92.26,21788.62374462081,60.9683,60.9683,60.9154,60.9154,21788.6237
2014-03-06 11:45:00,92.25,92.34,92.24,92.31,21580.120168117268,60.9088,60.9683,60.9022,60.9484,21580.1202
2014-03-06 11:50:00,92.31,92.32,92.23,92.26,21163.11301511017,60.9484,60.955,60.8956,60.9154,21163.113
2014-03-06 11:55:00,92.28,92.31,92.26,92.26,15012.25750825549,60.9286,60.9484,60.9154,60.9154,15012.2575
2014-03-06 12:00:00,92.26,92.34,92.24,92.34,26584.20600420243,60.9154,60.9683,60.9022,60.9683,26584.206
2014-03-06 12:05:00,92.34,92.36,92.28,92.31,28564.98998098614,60.9683,60.9815,60.9286,60.9484,28564.99
2014-03-06 12:10:00,92.31,92.31,92.27,92.28,32630.809722805338,60.9484,60.9484,60.922,60.9286,32630.8097
2014-03-06 12:15:00,92.28,92.3,92.24,92.27,28460.738192734367,60.9286,60.9418,60.9022,60.922,28460.7382
2014-03-06 12:20:00,92.26,92.27,92.19,92.23,18973.82546182291,60.9154,60.922,60.8692,60.8956,18973.8255
2014-03-06 12:25:00,92.25,92.28,92.19,92.23,27730.97567497195,60.9088,60.9286,60.8692,60.8956,27730.9757
2014-03-06 12:30:00,92.22,92.26,92.17,92.25,30545.77395776985,60.889,60.9154,60.856,60.9088,30545.774
2014-03-06 12:35:00,92.26,92.28,92.23,92.27,42534.729606723886,60.9154,60.9286,60.8956,60.922,42534.7296
2014-03-06 12:40:00,92.28,92.28,92.18,92.25,24603.42202741872,60.9286,60.9286,60.8626,60.9088,24603.422
2014-03-06 12:45:00,92.24,92.28,92.21,92.27,14490.99856699662,60.9022,60.9286,60.8824,60.922,14490.9986
2014-03-06 12:50:00,92.27,92.3,92.23,92.27,24290.6666626634,60.922,60.9418,60.8956,60.922,24290.6667
2014-03-06 12:55:00,92.27,92.28,92.2,92.26,26688.457792454206,60.922,60.9286,60.8758,60.9154,26688.4578
2014-03-06 13:00:00,92.26,92.29,92.23,92.24,32109.550781546463,60.9154,60.9352,60.8956,60.9022,32109.5508
2014-03-06 13:05:00,92.24,92.29,92.23,92.24,28564.98998098614,60.9022,60.9352,60.8956,60.9022,28564.99
2014-03-06 13:10:00,92.24,92.27,92.21,92.25,15846.271814269683,60.9022,60.922,60.8824,60.9088,15846.2718
2014-03-06 13:15:00,92.27,92.29,92.18,92.28,21788.62374462081,60.922,60.9352,60.8626,60.9286,21788.6237
2014-03-06 13:20:00,92.27,92.29,92.24,92.25,13344.228896227103,60.922,60.9352,60.9022,60.9088,13344.2289
2014-03-06 13:25:00,92.26,92.27,92.22,92.23,12822.969954968232,60.9154,60.922,60.889,60.8956,12822.97
2014-03-06 13:30:00,92.24,92.3,92.24,92.3,58381.001420993576,60.9022,60.9418,60.9022,60.9418,58381.0014
2014-03-06 13:35:00,92.29,92.3,92.26,92.28,28147.982827979045,60.9352,60.9418,60.9154,60.9286,28147.9828
2014-03-06 13:40:00,92.3,92.3,92.23,92.28,40866.7009946955,60.9418,60.9418,60.8956,60.9286,40866.701
2014-03-06 13:45:00,92.28,92.29,92.25,92.27,39615.67953567421,60.9286,60.9352,60.9088,60.922,39615.6795
2014-03-06 13:50:00,92.28,92.35,92.28,92.3,17305.796849794522,60.9286,60.9749,60.9286,60.9418,17305.7968
2014-03-06 13:55:00,92.3,92.32,92.27,92.27,16367.530755528556,60.9418,60.955,60.922,60.922,16367.5308
2014-03-06 14:00:00,92.27,92.32,92.27,92.31,14803.753931751942,60.922,60.955,60.922,60.9484,14803.7539
2014-03-06 14:05:00,92.3,92.32,92.27,92.31,19807.839767837104,60.9418,60.955,60.922,60.9484,19807.8398
2014-03-06 14:10:00,92.3,92.31,92.29,92.3,8027.387695386616,60.9418,60.9484,60.9352,60.9418,8027.3877
2014-03-06 14:15:00,92.29,92.32,92.27,92.3,24394.91845091517,60.9352,60.955,60.922,60.9418,24394.9185
2014-03-06 14:20:00,92.31,92.31,92.29,92.3,20120.59513259243,60.9484,60.9484,60.9352,60.9418,20120.5951
2014-03-06 14:25:00,92.3,92.33,92.27,92.31,41909.21887721324,60.9418,60.9616,60.922,60.9484,41909.2189
2014-03-06 14:30:00,92.31,92.32,92.28,92.31,34924.34906434437,60.9484,60.955,60.9286,60.9484,34924.3491
2014-03-06 14:35:00,92.31,92.32,92.3,92.31,15533.516449514362,60.9484,60.955,60.9418,60.9484,15533.5164
2014-03-06 14:40:00,92.32,92.33,92.31,92.31,33152.06866406421,60.955,60.9616,60.9484,60.9484,33152.0687
2014-03-06 14:45:00,92.31,92.34,92.29,92.31,26167.19885119533,60.9484,60.9683,60.9352,60.9484,26167.1989
2014-03-06 14:50:00,92.31,92.33,92.31,92.33,19495.084403081783,60.9484,60.9616,60.9484,60.9616,19495.0844
2014-03-06 14:55:00,92.31,92.33,92.3,92.31,15637.768237766137,60.9484,60.9616,60.9418,60.9484,15637.7682
2014-03-06 15:00:00,92.31,92.32,92.3,92.31,27105.464945461303,60.9484,60.955,60.9418,60.9484,27105.4649
2014-03-06 15:05:00,92.31,92.32,92.3,92.31,33986.0829700784,60.9484,60.955,60.9418,60.9484,33986.083
2014-03-06 15:10:00,92.31,92.32,92.31,92.32,30858.529322525173,60.9484,60.955,60.9484,60.955,30858.5293
2014-03-06 15:15:00,92.32,92.32,92.31,92.32,33881.83118182663,60.955,60.955,60.9484,60.955,33881.8312
2014-03-06 15:20:00,92.32,92.32,92.31,92.32,21580.120168117268,60.955,60.955,60.9484,60.955,21580.1202
2014-03-06 15:25:00,92.32,92.41,92.31,92.41,33673.32760532308,60.955,61.0145,60.9484,61.0145,33673.3276
2014-03-06 15:30:00,92.41,92.55,92.4,92.55,45349.52788952179,61.0145,61.1069,61.0079,61.1069,45349.5279
2014-03-06 15:35:00,92.56,92.61,92.42,92.45,64531.856927848254,61.1135,61.1465,61.0211,61.0409,64531.8569
2014-03-06 15:40:00,92.45,92.48,92.4,92.41,55044.9441969368,61.0409,61.0607,61.0079,61.0145,55044.9442
2014-03-06 15:45:00,92.4,92.45,92.35,92.41,66512.64090463196,61.0079,61.0409,60.9749,61.0145,66512.6409
2014-03-06 15:50:00,92.41,92.42,92.31,92.32,65574.37481036599,61.0145,61.0211,60.9484,60.955,65574.3748
2014-03-06 15:55:00,92.31,92.38,92.31,92.38,111966.42058240554,60.9484,60.9947,60.9484,60.9947,111966.4206
2014-03-07 09:30:00,93.23,93.44,92.58,92.58,260733.72241768736,61.5559,61.6945,61.1267,61.1267,260733.7224
2014-03-07 09:35:00,92.64,93.1,92.6,93.05,56817.22459721696,61.1663,61.47,61.1399,61.437,56817.2246
2014-03-07 09:40:00,93.07,93.07,92.78,92.78,46392.045772039535,61.4502,61.4502,61.2588,61.2588,46392.0458
2014-03-07 09:45:00,92.8,92.99,92.64,92.68,29294.75249874856,61.272,61.3974,61.1663,61.1927,29294.7525
2014-03-07 09:50:00,92.64,92.84,92.58,92.83,20746.105862103075,61.1663,61.2984,61.1267,61.2918,20746.1059
2014-03-07 09:55:00,92.85,92.9,92.79,92.88,38781.665229660015,61.305,61.338,61.2654,61.3248,38781.6652
2014-03-07 10:00:00,92.87,92.9,92.74,92.86,38885.917017911794,61.3182,61.338,61.2324,61.3116,38885.917
2014-03-07 10:05:00,92.87,92.94,92.81,92.89,111445.16164114668,61.3182,61.3644,61.2786,61.3314,111445.1616
2014-03-07 10:10:00,92.89,92.99,92.77,92.9,73289.00714099729,61.3314,61.3974,61.2522,61.338,73289.0071
2014-03-07 10:15:00,92.9,92.93,92.81,92.93,20016.34334434065,61.338,61.3578,61.2786,61.3578,20016.3433
2014-03-07 10:20:00,92.91,92.94,92.86,92.87,20537.602285599525,61.3446,61.3644,61.3116,61.3182,20537.6023
2014-03-07 10:25:00,92.87,92.98,92.83,92.97,21684.371956369043,61.3182,61.3908,61.2918,61.3842,21684.372
2014-03-07 10:30:00,92.96,92.98,92.85,92.86,34194.58654658195,61.3776,61.3908,61.305,61.3116,34194.5865
2014-03-07 10:35:00,92.86,93.03,92.85,93.03,35654.11158210679,61.3116,61.4238,61.305,61.4238,35654.1116
2014-03-07 10:40:00,93.03,93.08,92.99,93.05,33881.83118182663,61.4238,61.4568,61.3974,61.437,33881.8312
2014-03-07 10:45:00,93.04,93.07,92.92,92.95,45141.02431301824,61.4304,61.4502,61.3512,61.371,45141.0243
2014-03-07 10:50:00,92.97,92.97,92.9,92.92,17097.293273290976,61.3842,61.3842,61.338,61.3512,17097.2933
2014-03-07 10:55:00,92.93,92.93,92.78,92.78,28252.234616230817,61.3578,61.3578,61.2588,61.2588,28252.2346
2014-03-07 11:00:00,92.76,92.78,92.65,92.71,27105.464945461303,61.2456,61.2588,61.1729,61.2125,27105.4649
2014-03-07 11:05:00,92.71,92.73,92.66,92.71,22101.37910937614,61.2125,61.2258,61.1795,61.2125,22101.3791
2014-03-07 11:10:00,92.71,92.74,92.64,92.7,22726.889838886786,61.2125,61.2324,61.1663,61.2059,22726.8898
2014-03-07 11:15:00,92.69,92.7,92.62,92.63,20329.09870909597,61.1993,61.2059,61.1531,61.1597,20329.0987
2014-03-07 11:20:00,92.61,92.68,92.59,92.67,39824.18311217776,61.1465,61.1927,61.1333,61.1861,39824.1831
2014-03-07 11:25:00,92.68,92.69,92.58,92.58,37009.38482937985,61.1927,61.1993,61.1267,61.1267,37009.3848
2014-03-07 11:30:00,92.59,92.63,92.56,92.63,32213.80256979824,61.1333,61.1597,61.1135,61.1597,32213.8026
2014-03-07 11:35:00,92.63,92.66,92.6,92.6,13656.984260982425,61.1597,61.1795,61.1399,61.1399,13656.9843
2014-03-07 11:40:00,92.6,92.71,92.59,92.68,22726.889838886786,61.1399,61.2125,61.1333,61.1927,22726.8898
2014-03-07 11:45:00,92.68,92.78,92.67,92.77,15325.012873010814,61.1927,61.2588,61.1861,61.2522,15325.0129
2014-03-07 11:50:00,92.78,92.78,92.64,92.64,16888.789696787426,61.2588,61.2588,61.1663,61.1663,16888.7897
2014-03-07 11:55:00,92.63,92.78,92.62,92.76,48164.3261723197,61.1597,61.2588,61.1531,61.2456,48164.3262
2014-03-07 12:00:00,92.77,92.78,92.7,92.7,19599.33619133356,61.2522,61.2588,61.2059,61.2059,19599.3362
2014-03-07 12:05:00,92.69,92.74,92.67,92.72,11676.200284198714,61.1993,61.2324,61.1861,61.2191,11676.2003
2014-03-07 12:10:00,92.7,92.77,92.7,92.71,10425.178825177423,61.2059,61.2522,61.2059,61.2125,10425.1788
2014-03-07 12:15:00,92.71,92.71,92.6,92.67,21475.868379865493,61.2125,61.2125,61.1399,61.1861,21475.8684
2014-03-07 12:20:00,92.66,92.8,92.63,92.78,41909.21887721324,61.1795,61.272,61.1597,61.2588,41909.2189
2014-03-07 12:25:00,92.78,92.78,92.73,92.74,11676.200284198714,61.2588,61.2588,61.2258,61.2324,11676.2003
2014-03-07 12:30:00,92.74,92.74,92.6,92.61,21475.868379865493,61.2324,61.2324,61.1399,61.1465,21475.8684
2014-03-07 12:35:00,92.62,92.7,92.62,92.7,12614.466378464684,61.1531,61.2059,61.1531,61.2059,12614.4664
2014-03-07 12:40:00,92.7,92.71,92.67,92.7,12093.207437205812,61.2059,61.2125,61.1861,61.2059,12093.2074
2014-03-07 12:45:00,92.69,92.76,92.68,92.75,13031.47353147178,61.1993,61.2456,61.1927,61.239,13031.4735
2014-03-07 12:50:00,92.74,92.8,92.74,92.78,18765.32188531936,61.2324,61.272,61.2324,61.2588,18765.3219
2014-03-07 12:55:00,92.78,92.82,92.73,92.73,16680.28612028388,61.2588,61.2852,61.2258,61.2258,16680.2861
2014-03-07 13:00:00,92.73,92.75,92.63,92.64,21163.11301511017,61.2258,61.239,61.1597,61.1663,21163.113
2014-03-07 13:05:00,92.65,92.71,92.65,92.7,10425.178825177423,61.1729,61.2125,61.1729,61.2059,10425.1788
2014-03-07 13:10:00,92.7,92.7,92.67,92.68,10737.934189932746,61.2059,61.2059,61.1861,61.1927,10737.9342
2014-03-07 13:15:00,92.68,92.7,92.64,92.66,18765.32188531936,61.1927,61.2059,61.1663,61.1795,18765.3219
2014-03-07 13:20:00,92.66,92.66,92.59,92.61,20433.35049734775,61.1795,61.1795,61.1333,61.1465,20433.3505
2014-03-07 13:25:00,92.61,92.62,92.59,92.61,17618.552214549847,61.1465,61.1531,61.1333,61.1465,17618.5522
2014-03-07 13:30:00,92.61,92.61,92.54,92.54,28877.745345741463,61.1465,61.1465,61.1003,61.1003,28877.7453
2014-03-07 13:35:00,92.54,92.54,92.41,92.43,29399.00428700033,61.1003,61.1003,61.0145,61.0277,29399.0043
2014-03-07 13:40:00,92.43,92.51,92.41,92.51,21371.61659161372,61.0277,61.0805,61.0145,61.0805,21371.6166
2014-03-07 13:45:00,92.51,92.53,92.5,92.51,15116.509296507264,61.0805,61.0937,61.0739,61.0805,15116.5093
2014-03-07 13:50:00,92.51,92.53,92.49,92.53,19078.07725007469,61.0805,61.0937,61.0673,61.0937,19078.0773
2014-03-07 13:55:00,92.52,92.68,92.52,92.67,35966.86694686212,61.0871,61.1927,61.0871,61.1861,35966.8669
2014-03-07 14:00:00,92.67,92.67,92.55,92.57,25437.43633343292,61.1861,61.1861,61.1069,61.1201,25437.4363
2014-03-07 14:05:00,92.56,92.6,92.52,92.52,19182.32903832646,61.1135,61.1399,61.0871,61.0871,19182.329
2014-03-07 14:10:00,92.51,92.57,92.49,92.54,14595.250355248394,61.0805,61.1201,61.0673,61.1003,14595.2504
2014-03-07 14:15:00,92.54,92.54,92.47,92.48,10008.171672170329,61.1003,61.1003,61.0541,61.0607,10008.1717
2014-03-07 14:20:00,92.48,92.53,92.42,92.53,19807.839767837104,61.0607,61.0937,61.0211,61.0937,19807.8398
2014-03-07 14:25:00,92.53,92.56,92.51,92.56,13031.47353147178,61.0937,61.1135,61.0805,61.1135,13031.4735
2014-03-07 14:30:00,92.55,92.67,92.55,92.67,35862.61515861034,61.1069,61.1861,61.1069,61.1861,35862.6152
2014-03-07 14:35:00,92.66,92.7,92.66,92.68,20850.357650354847,61.1795,61.2059,61.1795,61.1927,20850.3577
2014-03-07 14:40:00,92.68,92.76,92.68,92.76,40553.94562994018,61.1927,61.2456,61.1927,61.2456,40553.9456
2014-03-07 14:45:00,92.75,92.85,92.75,92.8,46079.29040728421,61.239,61.305,61.239,61.272,46079.2904
2014-03-07 14:50:00,92.79,92.89,92.78,92.89,48268.57796057147,61.2654,61.3314,61.2588,61.3314,48268.578
2014-03-07 14:55:00,92.89,92.96,92.86,92.88,36071.11873511389,61.3314,61.3776,61.3116,61.3248,36071.1187
2014-03-07 15:00:00,92.88,92.98,92.87,92.95,36175.37052336566,61.3248,61.3908,61.3182,61.371,36175.3705
2014-03-07 15:05:00,92.95,92.99,92.95,92.97,18348.314732312265,61.371,61.3974,61.371,61.3842,18348.3147
2014-03-07 15:10:00,92.97,93.05,92.96,93.04,25750.191698188235,61.3842,61.437,61.3776,61.4304,25750.1917
2014-03-07 15:15:00,93.05,93.13,93.05,93.1,35028.600852596144,61.437,61.4899,61.437,61.47,35028.6009
2014-03-07 15:20:00,93.1,93.11,93.0,93.0,19182.32903832646,61.47,61.4766,61.404,61.404,19182.329
2014-03-07 15:25:00,93.0,93.05,93.0,93.02,30128.76680476276,61.404,61.437,61.404,61.4172,30128.7668
2014-03-07 15:30:00,93.02,93.05,92.96,92.96,35132.85264084792,61.4172,61.437,61.3776,61.3776,35132.8526
2014-03-07 15:35:00,92.96,92.98,92.9,92.93,59527.77109176309,61.3776,61.3908,61.338,61.3578,59527.7711
2014-03-07 15:40:00,92.93,93.0,92.92,93.0,35862.61515861034,61.3578,61.404,61.3512,61.404,35862.6152
2014-03-07 15:45:00,93.01,93.09,92.99,93.08,62342.569374561,61.4106,61.4634,61.3974,61.4568,62342.5694
2014-03-07 15:50:00,93.07,93.08,93.02,93.03,51917.39054938357,61.4502,61.4568,61.4172,61.4238,51917.3905
2014-03-07 15:55:00,93.04,93.15,93.03,93.14,147307.776799757,61.4304,61.5031,61.4238,61.4965,147307.7768
2014-03-10 09:30:00,93.18,93.25,93.02,93.18,75791.05005903987,61.5229,61.5691,61.4172,61.5229,75791.0501
2014-03-10 09:35:00,93.15,93.18,92.94,93.05,25228.932756929367,61.5031,61.5229,61.3644,61.437,25228.9328
2014-03-10 09:40:00,93.02,93.19,93.01,93.09,61612.806856798576,61.4172,61.5295,61.4106,61.4634,61612.8069
2014-03-10 09:45:00,93.13,93.34,93.13,93.22,50457.865513858735,61.4899,61.6285,61.4899,61.5493,50457.8655
2014-03-10 09:50:00,93.21,93.21,92.96,92.97,28981.99713399324,61.5427,61.5427,61.3776,61.3842,28981.9971
2014-03-10 09:55:00,92.97,93.0,92.84,92.89,29816.01144000743,61.3842,61.404,61.2984,61.3314,29816.0114
2014-03-10 10:00:00,92.86,92.91,92.72,92.8,29816.01144000743,61.3116,61.3446,61.2191,61.272,29816.0114
2014-03-10 10:05:00,92.81,92.83,92.78,92.82,21475.868379865493,61.2786,61.2918,61.2588,61.2852,21475.8684
2014-03-10 10:10:00,92.8,92.82,92.7,92.75,24707.673815670496,61.272,61.2852,61.2059,61.239,24707.6738
2014-03-10 10:15:00,92.74,92.79,92.68,92.73,19807.839767837104,61.2324,61.2654,61.1927,61.2258,19807.8398
2014-03-10 10:20:00,92.75,92.87,92.75,92.81,22205.630897627914,61.239,61.3182,61.239,61.2786,22205.6309
2014-03-10 10:25:00,92.82,92.86,92.71,92.83,29294.75249874856,61.2852,61.3116,61.2125,61.2918,29294.7525
2014-03-10 10:30:00,92.82,92.86,92.76,92.83,18869.573673571136,61.2852,61.3116,61.2456,61.2918,18869.5737
2014-03-10 10:35:00,92.82,92.87,92.8,92.83,18765.32188531936,61.2852,61.3182,61.272,61.2918,18765.3219
2014-03-10 10:40:00,92.83,92.86,92.76,92.86,33673.32760532308,61.2918,61.3116,61.2456,61.3116,33673.3276
2014-03-10 10:45:00,92.86,92.89,92.82,92.87,13031.47353147178,61.3116,61.3314,61.2852,61.3182,13031.4735
2014-03-10 10:50:00,92.86,92.87,92.79,92.86,13344.228896227103,61.3116,61.3182,61.2654,61.3116,13344.2289
2014-03-10 10:55:00,92.86,92.91,92.83,92.85,26167.19885119533,61.3116,61.3446,61.2918,61.305,26167.1989
2014-03-10 11:00:00,92.85,92.89,92.83,92.86,10529.430613429198,61.305,61.3314,61.2918,61.3116,10529.4306
2014-03-10 11:05:00,92.86,92.99,92.84,92.97,21058.8612268584,61.3116,61.3974,61.2984,61.3842,21058.8612
2014-03-10 11:10:00,92.96,93.13,92.96,93.11,41387.95993595437,61.3776,61.4899,61.3776,61.4766,41387.9599
2014-03-10 11:15:00,93.11,93.19,93.06,93.08,15950.523602521458,61.4766,61.5295,61.4436,61.4568,15950.5236
2014-03-10 11:20:00,93.09,93.24,93.09,93.24,25541.68812168469,61.4634,61.5625,61.4634,61.5625,25541.6881
2014-03-10 11:25:00,93.23,93.33,93.15,93.15,29294.75249874856,61.5559,61.6219,61.5031,61.5031,29294.7525
2014-03-10 11:30:00,93.16,93.24,93.13,93.18,21892.87553287259,61.5097,61.5625,61.4899,61.5229,21892.8755
2014-03-10 11:35:00,93.18,93.24,93.14,93.17,23873.6595096563,61.5229,61.5625,61.4965,61.5163,23873.6595
2014-03-10 11:40:00,93.16,93.23,93.16,93.19,21163.11301511017,61.5097,61.5559,61.5097,61.5295,21163.113
2014-03-10 11:45:00,93.18,93.25,93.16,93.24,14178.243202241296,61.5229,61.5691,61.5097,61.5625,14178.2432
2014-03-10 11:50:00,93.25,93.25,93.05,93.09,18556.81830881581,61.5691,61.5691,61.437,61.4634,18556.8183
2014-03-10 11:55:00,93.09,93.09,93.02,93.03,17722.804002801622,61.4634,61.4634,61.4172,61.4238,17722.804
2014-03-10 12:00:00,93.02,93.07,92.97,92.97,11050.68955468807,61.4172,61.4502,61.3842,61.3842,11050.6896
2014-03-10 12:05:00,92.97,93.02,92.92,93.02,17514.300426298072,61.3842,61.4172,61.3512,61.4172,17514.3004
2014-03-10 12:10:00,93.02,93.11,93.02,93.05,12718.718166716457,61.4172,61.4766,61.4172,61.437,12718.7182
2014-03-10 12:15:00,93.04,93.14,93.04,93.13,10320.92703692565,61.4304,61.4965,61.4304,61.4899,10320.927
2014-03-10 12:20:00,93.14,93.23,93.14,93.21,12927.221743220003,61.4965,61.5559,61.4965,61.5427,12927.2217
2014-03-10 12:25:00,93.21,93.23,93.17,93.21,18661.07009706759,61.5427,61.5559,61.5163,61.5427,18661.0701
2014-03-10 12:30:00,93.22,93.26,93.21,93.25,19912.09155608888,61.5493,61.5757,61.5427,61.5691,19912.0916
2014-03-10 12:35:00,93.25,93.26,93.22,93.23,13344.228896227103,61.5691,61.5757,61.5493,61.5559,13344.2289
2014-03-10 12:40:00,93.23,93.24,93.14,93.17,23456.652356649203,61.5559,61.5625,61.4965,61.5163,23456.6524
2014-03-10 12:45:00,93.17,93.2,93.16,93.2,19807.839767837104,61.5163,61.5361,61.5097,61.5361,19807.8398
2014-03-10 12:50:00,93.21,93.25,93.15,93.19,30858.529322525173,61.5427,61.5691,61.5031,61.5295,30858.5293
2014-03-10 12:55:00,93.19,93.33,93.18,93.31,28669.24176923792,61.5295,61.6219,61.5229,61.6087,28669.2418
2014-03-10 13:00:00,93.3,93.33,93.28,93.32,14178.243202241296,61.6021,61.6219,61.5889,61.6153,14178.2432
2014-03-10 13:05:00,93.32,93.37,93.32,93.37,19599.33619133356,61.6153,61.6483,61.6153,61.6483,19599.3362
2014-03-10 13:10:00,93.38,93.4,93.31,93.31,18139.81115580872,61.6549,61.6681,61.6087,61.6087,18139.8112
2014-03-10 13:15:00,93.32,93.33,93.29,93.29,16471.78254378033,61.6153,61.6219,61.5955,61.5955,16471.7825
2014-03-10 13:20:00,93.3,93.3,93.25,93.25,17931.30757930517,61.6021,61.6021,61.5691,61.5691,17931.3076
2014-03-10 13:25:00,93.25,93.31,93.23,93.3,16888.789696787426,61.5691,61.6087,61.5559,61.6021,16888.7897
2014-03-10 13:30:00,93.29,93.29,93.1,93.12,27418.220310216624,61.5955,61.5955,61.47,61.4833,27418.2203
2014-03-10 13:35:00,93.11,93.15,93.08,93.12,24916.17739217404,61.4766,61.5031,61.4568,61.4833,24916.1774
2014-03-10 13:40:00,93.12,93.18,93.11,93.15,17618.552214549847,61.4833,61.5229,61.4766,61.5031,17618.5522
2014-03-10 13:45:00,93.15,93.17,93.1,93.12,24394.91845091517,61.5031,61.5163,61.47,61.4833,24394.9185
2014-03-10 13:50:00,93.12,93.15,93.12,93.12,15012.25750825549,61.4833,61.5031,61.4833,61.4833,15012.2575
2014-03-10 13:55:00,93.11,93.18,93.1,93.16,26792.709580705978,61.4766,61.5229,61.47,61.5097,26792.7096
2014-03-10 14:00:00,93.15,93.19,93.14,93.15,24707.673815670496,61.5031,61.5295,61.4965,61.5031,24707.6738
2014-03-10 14:05:00,93.16,93.17,93.11,93.13,16263.27896727678,61.5097,61.5163,61.4766,61.4899,16263.279
2014-03-10 14:10:00,93.12,93.14,93.1,93.14,14908.005720003715,61.4833,61.4965,61.47,61.4965,14908.0057
2014-03-10 14:15:00,93.13,93.15,93.06,93.08,16993.0414850392,61.4899,61.5031,61.4436,61.4568,16993.0415
2014-03-10 14:20:00,93.07,93.09,93.06,93.07,20433.35049734775,61.4502,61.4634,61.4436,61.4502,20433.3505
2014-03-10 14:25:00,93.08,93.13,93.05,93.08,22414.13447413146,61.4568,61.4899,61.437,61.4568,22414.1345
2014-03-10 14:30:00,93.08,93.1,93.05,93.07,38364.65807665292,61.4568,61.47,61.437,61.4502,38364.6581
2014-03-10 14:35:00,93.07,93.12,93.05,93.08,27835.22746322372,61.4502,61.4833,61.437,61.4568,27835.2275
2014-03-10 14:40:00,93.09,93.1,93.07,93.08,16054.775390773231,61.4634,61.47,61.4502,61.4568,16054.7754
2014-03-10 14:45:00,93.09,93.13,93.07,93.13,21684.371956369043,61.4634,61.4899,61.4502,61.4899,21684.372
2014-03-10 14:50:00,93.14,93.18,93.11,93.11,20016.34334434065,61.4965,61.5229,61.4766,61.4766,20016.3433
2014-03-10 14:55:00,93.12,93.16,93.1,93.11,27835.22746322372,61.4833,61.5097,61.47,61.4766,27835.2275
2014-03-10 15:00:00,93.11,93.13,93.08,93.08,27939.47925147549,61.4766,61.4899,61.4568,61.4568,27939.4793
2014-03-10 15:05:00,93.09,93.1,93.05,93.08,23560.90414490098,61.4634,61.47,61.437,61.4568,23560.9041
2014-03-10 15:10:00,93.07,93.07,93.02,93.04,29711.75965175566,61.4502,61.4502,61.4172,61.4304,29711.7597
2014-03-10 15:15:00,93.04,93.05,92.99,92.99,30962.78111077695,61.4304,61.437,61.3974,61.3974,30962.7811
2014-03-10 15:20:00,92.99,93.05,92.98,93.05,26688.457792454206,61.3974,61.437,61.3908,61.437,26688.4578
2014-03-10 15:25:00,93.05,93.07,93.01,93.03,35028.600852596144,61.437,61.4502,61.4106,61.4238,35028.6009
2014-03-10 15:30:00,93.04,93.09,93.02,93.07,36383.87409986921,61.4304,61.4634,61.4172,61.4502,36383.8741
2014-03-10 15:35:00,93.08,93.17,93.08,93.17,50770.620878614056,61.4568,61.5163,61.4568,61.5163,50770.6209
2014-03-10 15:40:00,93.16,93.21,93.14,93.18,46496.297560291314,61.5097,61.5427,61.4965,61.5229,46496.2976
2014-03-10 15:45:00,93.19,93.3,93.18,93.3,88092.76107274923,61.5295,61.6021,61.5229,61.6021,88092.7611
2014-03-10 15:50:00,93.3,93.3,93.25,93.28,58172.497844490026,61.6021,61.6021,61.5691,61.5889,58172.4978
2014-03-10 15:55:00,93.27,93.3,93.17,93.25,98934.94705093376,61.5823,61.6021,61.5163,61.5691,98934.9471
2014-03-11 09:30:00,93.43,93.43,93.05,93.09,41075.20457119905,61.6879,61.6879,61.437,61.4634,41075.2046
2014-03-11 09:35:00,93.09,93.16,92.83,92.87,25750.191698188235,61.4634,61.5097,61.2918,61.3182,25750.1917
2014-03-11 09:40:00,92.89,92.97,92.71,92.79,20016.34334434065,61.3314,61.3842,61.2125,61.2654,20016.3433
2014-03-11 09:45:00,92.8,92.82,92.59,92.68,20329.09870909597,61.272,61.2852,61.1333,61.1927,20329.0987
2014-03-11 09:50:00,92.68,92.68,92.48,92.65,145222.74103472152,61.1927,61.1927,61.0607,61.1729,145222.741
2014-03-11 09:55:00,92.67,92.86,92.67,92.75,16784.53790853565,61.1861,61.3116,61.1861,61.239,16784.5379
2014-03-11 10:00:00,92.71,92.84,92.71,92.77,21371.61659161372,61.2125,61.2984,61.2125,61.2522,21371.6166
2014-03-11 10:05:00,92.76,92.9,92.73,92.85,26479.954215950656,61.2456,61.338,61.2258,61.305,26479.9542
2014-03-11 10:10:00,92.86,92.92,92.86,92.86,29503.25607525211,61.3116,61.3512,61.3116,61.3116,29503.2561
2014-03-11 10:15:00,92.86,92.96,92.85,92.87,37217.8884058834,61.3116,61.3776,61.305,61.3182,37217.8884
2014-03-11 10:20:00,92.87,92.88,92.71,92.83,51604.63518462825,61.3182,61.3248,61.2125,61.2918,51604.6352
2014-03-11 10:25:00,92.83,92.97,92.83,92.97,45245.27610127002,61.2918,61.3842,61.2918,61.3842,45245.2761
2014-03-11 10:30:00,92.97,93.04,92.94,92.99,25333.18454518114,61.3842,61.4304,61.3644,61.3974,25333.1845
2014-03-11 10:35:00,93.0,93.15,92.99,93.06,18035.559367556943,61.404,61.5031,61.3974,61.4436,18035.5594
2014-03-11 10:40:00,93.07,93.07,93.01,93.05,12822.969954968232,61.4502,61.4502,61.4106,61.437,12822.97
2014-03-11 10:45:00,93.06,93.31,93.06,93.31,45870.78683078066,61.4436,61.6087,61.4436,61.6087,45870.7868
2014-03-11 10:50:00,93.31,93.39,93.31,93.39,30441.52216951808,61.6087,61.6615,61.6087,61.6615,30441.5222
2014-03-11 10:55:00,93.4,93.49,93.4,93.44,28669.24176923792,61.6681,61.7275,61.6681,61.6945,28669.2418
2014-03-11 11:00:00,93.44,93.48,93.3,93.32,14490.99856699662,61.6945,61.7209,61.6021,61.6153,14490.9986
2014-03-11 11:05:00,93.3,93.31,93.22,93.24,13031.47353147178,61.6021,61.6087,61.5493,61.5625,13031.4735
2014-03-11 11:10:00,93.25,93.25,93.21,93.22,15429.264661262589,61.5691,61.5691,61.5427,61.5493,15429.2647
2014-03-11 11:15:00,93.22,93.26,93.2,93.21,14803.753931751942,61.5493,61.5757,61.5361,61.5427,14803.7539
2014-03-11 11:20:00,93.21,93.26,93.21,93.25,11988.955648954035,61.5427,61.5757,61.5427,61.5691,11988.9556
2014-03-11 11:25:00,93.25,93.31,93.21,93.21,22726.889838886786,61.5691,61.6087,61.5427,61.5427,22726.8898
2014-03-11 11:30:00,93.21,93.24,93.15,93.23,24916.17739217404,61.5427,61.5625,61.5031,61.5559,24916.1774
2014-03-11 11:35:00,93.22,93.23,93.11,93.22,15950.523602521458,61.5493,61.5559,61.4766,61.5493,15950.5236
2014-03-11 11:40:00,93.22,93.24,92.9,92.95,18348.314732312265,61.5493,61.5625,61.338,61.371,18348.3147
2014-03-11 11:45:00,92.95,92.95,92.88,92.88,31484.04005203582,61.371,61.371,61.3248,61.3248,31484.0401
2014-03-11 11:50:00,92.9,92.92,92.83,92.84,17722.804002801622,61.338,61.3512,61.2918,61.2984,17722.804
2014-03-11 11:55:00,92.83,92.83,92.71,92.71,21475.868379865493,61.2918,61.2918,61.2125,61.2125,21475.8684
2014-03-11 12:00:00,92.71,92.74,92.65,92.67,18973.82546182291,61.2125,61.2324,61.1729,61.1861,18973.8255
2014-03-11 12:05:00,92.68,92.73,92.54,92.56,39615.67953567421,61.1927,61.2258,61.1003,61.1135,39615.6795
2014-03-11 12:10:00,92.56,92.59,92.5,92.54,18869.573673571136,61.1135,61.1333,61.0739,61.1003,18869.5737
2014-03-11 12:15:00,92.55,92.55,92.35,92.36,21371.61659161372,61.1069,61.1069,60.9749,60.9815,21371.6166
2014-03-11 12:20:00,92.35,92.43,92.31,92.43,21580.120168117268,60.9749,61.0277,60.9484,61.0277,21580.1202
2014-03-11 12:25:00,92.43,92.52,92.4,92.48,17410.048638046297,61.0277,61.0871,61.0079,61.0607,17410.0486
2014-03-11 12:30:00,92.49,92.5,92.43,92.45,10216.675248673875,61.0673,61.0739,61.0277,61.0409,10216.6752
2014-03-11 12:35:00,92.44,92.5,92.41,92.46,19807.839767837104,61.0343,61.0739,61.0145,61.0475,19807.8398
2014-03-11 12:40:00,92.44,92.46,92.38,92.39,19912.09155608888,61.0343,61.0475,60.9947,61.0013,19912.0916
2014-03-11 12:45:00,92.39,92.51,92.39,92.47,13552.732472730651,61.0013,61.0805,61.0013,61.0541,13552.7325
2014-03-11 12:50:00,92.5,92.51,92.47,92.51,8131.639483638391,61.0739,61.0805,61.0541,61.0805,8131.6395
2014-03-11 12:55:00,92.52,92.55,92.47,92.47,14699.502143500167,61.0871,61.1069,61.0541,61.0541,14699.5021
2014-03-11 13:00:00,92.47,92.48,92.4,92.4,9591.16451916323,61.0541,61.0607,61.0079,61.0079,9591.1645
2014-03-11 13:05:00,92.39,92.4,92.31,92.35,11780.45207245049,61.0013,61.0079,60.9484,60.9749,11780.4521
2014-03-11 13:10:00,92.35,92.42,92.33,92.42,8444.394848393713,60.9749,61.0211,60.9616,61.0211,8444.3948
2014-03-11 13:15:00,92.43,92.43,92.34,92.35,11467.696707695166,61.0277,61.0277,60.9683,60.9749,11467.6967
2014-03-11 13:20:00,92.34,92.38,92.27,92.28,16159.027179025006,60.9683,60.9947,60.922,60.9286,16159.0272
2014-03-11 13:25:00,92.28,92.31,92.21,92.22,19078.07725007469,60.9286,60.9484,60.8824,60.889,19078.0773
2014-03-11 13:30:00,92.22,92.23,92.16,92.16,16576.034332032104,60.889,60.8956,60.8494,60.8494,16576.0343
2014-03-11 13:35:00,92.17,92.36,92.17,92.3,18973.82546182291,60.856,60.9815,60.856,60.9418,18973.8255
2014-03-11 13:40:00,92.29,92.34,92.28,92.31,11676.200284198714,60.9352,60.9683,60.9286,60.9484,11676.2003
2014-03-11 13:45:00,92.32,92.54,92.31,92.52,39302.92417091889,60.955,61.1003,60.9484,61.0871,39302.9242
2014-03-11 13:50:00,92.53,92.59,92.51,92.55,22101.37910937614,61.0937,61.1333,61.0805,61.1069,22101.3791
2014-03-11 13:55:00,92.55,92.56,92.49,92.56,15325.012873010814,61.1069,61.1135,61.0673,61.1135,15325.0129
2014-03-11 14:00:00,92.55,92.59,92.46,92.48,21684.371956369043,61.1069,61.1333,61.0475,61.0607,21684.372
2014-03-11 14:05:00,92.48,92.49,92.42,92.43,15846.271814269683,61.0607,61.0673,61.0211,61.0277,15846.2718
2014-03-11 14:10:00,92.42,92.52,92.42,92.45,19182.32903832646,61.0211,61.0871,61.0211,61.0409,19182.329
2014-03-11 14:15:00,92.46,92.48,92.39,92.46,17514.300426298072,61.0475,61.0607,61.0013,61.0475,17514.3004
2014-03-11 14:20:00,92.45,92.5,92.44,92.46,25020.429180425817,61.0409,61.0739,61.0343,61.0475,25020.4292
2014-03-11 14:25:00,92.47,92.55,92.45,92.49,17410.048638046297,61.0541,61.1069,61.0409,61.0673,17410.0486
2014-03-11 14:30:00,92.5,92.5,92.34,92.39,33881.83118182663,61.0739,61.0739,60.9683,61.0013,33881.8312
2014-03-11 14:35:00,92.39,92.46,92.37,92.44,24082.16308615985,61.0013,61.0475,60.9881,61.0343,24082.1631
2014-03-11 14:40:00,92.45,92.5,92.44,92.5,25750.191698188235,61.0409,61.0739,61.0343,61.0739,25750.1917
2014-03-11 14:45:00,92.5,92.55,92.47,92.52,30233.01859301453,61.0739,61.1069,61.0541,61.0871,30233.0186
2014-03-11 14:50:00,92.52,92.57,92.51,92.55,20120.59513259243,61.0871,61.1201,61.0805,61.1069,20120.5951
2014-03-11 14:55:00,92.55,92.55,92.44,92.5,27418.220310216624,61.1069,61.1069,61.0343,61.0739,27418.2203
2014-03-11 15:00:00,92.49,92.5,92.35,92.38,53481.16737316018,61.0673,61.0739,60.9749,60.9947,53481.1674
2014-03-11 15:05:00,92.38,92.38,92.25,92.31,34611.593699589044,60.9947,60.9947,60.9088,60.9484,34611.5937
2014-03-11 15:10:00,92.31,92.31,92.2,92.29,33777.57939357485,60.9484,60.9484,60.8758,60.9352,33777.5794
2014-03-11 15:15:00,92.29,92.38,92.26,92.34,30441.52216951808,60.9352,60.9947,60.9154,60.9683,30441.5222
2014-03-11 15:20:00,92.34,92.57,92.33,92.52,47955.82259581615,60.9683,61.1201,60.9616,61.0871,47955.8226
2014-03-11 15:25:00,92.52,92.52,92.43,92.44,37322.14019413518,61.0871,61.0871,61.0277,61.0343,37322.1402
2014-03-11 15:30:00,92.44,92.61,92.41,92.55,47538.81544280905,61.0343,61.1465,61.0145,61.1069,47538.8154
2014-03-11 15:35:00,92.55,92.56,92.44,92.44,50145.110149103406,61.1069,61.1135,61.0343,61.0343,50145.1101
2014-03-11 15:40:00,92.44,92.5,92.44,92.49,53898.17452616728,61.0343,61.0739,61.0343,61.0673,53898.1745
2014-03-11 15:45:00,92.48,92.49,92.4,92.44,58276.7496327418,61.0607,61.0673,61.0079,61.0343,58276.7496
2014-03-11 15:50:00,92.44,92.48,92.41,92.46,59215.01572700777,61.0343,61.0607,61.0145,61.0475,59215.0157
2014-03-11 15:55:00,92.47,92.52,92.45,92.49,106649.57938156504,61.0541,61.0871,61.0409,61.0673,106649.5794
2014-03-12 09:30:00,91.95,92.48,91.89,92.15,83192.92702491584,60.7108,61.0607,60.6711,60.8428,83192.927
2014-03-12 09:35:00,92.16,92.27,91.96,92.03,38260.40628840114,60.8494,60.922,60.7174,60.7636,38260.4063
2014-03-12 09:40:00,92.09,92.12,91.78,91.8,34715.84548784082,60.8032,60.823,60.5985,60.6117,34715.8455
2014-03-12 09:45:00,91.83,91.96,91.65,91.87,48477.08153707502,60.6315,60.7174,60.5127,60.6579,48477.0815
2014-03-12 09:50:00,91.88,92.06,91.86,91.96,51291.87981987293,60.6645,60.7834,60.6513,60.7174,51291.8798
2014-03-12 09:55:00,91.96,92.0,91.87,91.93,56087.46207945454,60.7174,60.7438,60.6579,60.6975,56087.4621
2014-03-12 10:00:00,91.95,92.12,91.94,92.1,39407.175959170665,60.7108,60.823,60.7041,60.8098,39407.176
2014-03-12 10:05:00,92.1,92.16,92.01,92.11,23039.645203642107,60.8098,60.8494,60.7504,60.8164,23039.6452
2014-03-12 10:10:00,92.12,92.26,92.12,92.19,38364.65807665292,60.823,60.9154,60.823,60.8692,38364.6581
2014-03-12 10:15:00,92.2,92.2,92.13,92.17,106024.0686520544,60.8758,60.8758,60.8296,60.856,106024.0687
2014-03-12 10:20:00,92.16,92.31,92.16,92.2,31067.032899028723,60.8494,60.9484,60.8494,60.8758,31067.0329
2014-03-12 10:25:00,92.2,92.29,92.16,92.2,42326.22603022034,60.8758,60.9352,60.8494,60.8758,42326.226
2014-03-12 10:30:00,92.19,92.29,92.15,92.21,21163.11301511017,60.8692,60.9352,60.8428,60.8824,21163.113
2014-03-12 10:35:00,92.21,92.23,92.12,92.21,48372.82974882325,60.8824,60.8956,60.823,60.8824,48372.8297
2014-03-12 10:40:00,92.21,92.25,92.17,92.23,22935.39341539033,60.8824,60.9088,60.856,60.8956,22935.3934
2014-03-12 10:45:00,92.25,92.3,92.14,92.22,24186.414874411625,60.9088,60.9418,60.8362,60.889,24186.4149
2014-03-12 10:50:00,92.21,92.24,92.16,92.2,32735.06151105712,60.8824,60.9022,60.8494,60.8758,32735.0615
2014-03-12 10:55:00,92.22,92.43,92.22,92.42,27313.96852196485,60.889,61.0277,60.889,61.0211,27313.9685
2014-03-12 11:00:00,92.43,92.49,92.36,92.36,12718.718166716457,61.0277,61.0673,60.9815,60.9815,12718.7182
2014-03-12 11:05:00,92.34,92.4,92.32,92.35,17097.293273290976,60.9683,61.0079,60.955,60.9749,17097.2933
2014-03-12 11:10:00,92.36,92.42,92.3,92.3,16888.789696787426,60.9815,61.0211,60.9418,60.9418,16888.7897
2014-03-12 11:15:00,92.3,92.41,92.28,92.38,22414.13447413146,60.9418,61.0145,60.9286,60.9947,22414.1345
2014-03-12 11:20:00,92.39,92.46,92.39,92.46,14908.005720003715,61.0013,61.0475,61.0013,61.0475,14908.0057
2014-03-12 11:25:00,92.46,92.55,92.41,92.42,19599.33619133356,61.0475,61.1069,61.0145,61.0211,19599.3362
2014-03-12 11:30:00,92.42,92.46,92.35,92.38,18765.32188531936,61.0211,61.0475,60.9749,60.9947,18765.3219
2014-03-12 11:35:00,92.37,92.37,92.23,92.29,20746.105862103075,60.9881,60.9881,60.8956,60.9352,20746.1059
2014-03-12 11:40:00,92.3,92.31,92.23,92.3,24186.414874411625,60.9418,60.9484,60.8956,60.9418,24186.4149
2014-03-12 11:45:00,92.31,92.34,92.26,92.26,14386.746778744844,60.9484,60.9683,60.9154,60.9154,14386.7468
2014-03-12 11:50:00,92.26,92.28,92.21,92.23,18244.062944060493,60.9154,60.9286,60.8824,60.8956,18244.0629
2014-03-12 11:55:00,92.22,92.22,91.96,91.97,38781.665229660015,60.889,60.889,60.7174,60.724,38781.6652
2014-03-12 12:00:00,91.97,91.99,91.92,91.99,34611.593699589044,60.724,60.7372,60.6909,60.7372,34611.5937
2014-03-12 12:05:00,91.98,92.08,91.98,92.08,38468.90986490469,60.7306,60.7966,60.7306,60.7966,38468.9099
2014-03-12 12:10:00,92.08,92.19,92.08,92.17,67033.89984589083,60.7966,60.8692,60.7966,60.856,67033.8998
2014-03-12 12:15:00,92.17,92.26,92.17,92.21,22414.13447413146,60.856,60.9154,60.856,60.8824,22414.1345
2014-03-12 12:20:00,92.21,92.28,92.21,92.28,15637.768237766137,60.8824,60.9286,60.8824,60.9286,15637.7682
2014-03-12 12:25:00,92.27,92.28,92.16,92.19,47226.06007805373,60.922,60.9286,60.8494,60.8692,47226.0601
2014-03-12 12:30:00,92.2,92.23,92.17,92.21,33881.83118182663,60.8758,60.8956,60.856,60.8824,33881.8312
2014-03-12 12:35:00,92.21,92.23,92.2,92.21,26271.450639447103,60.8824,60.8956,60.8758,60.8824,26271.4506
2014-03-12 12:40:00,92.21,92.34,92.19,92.34,38990.168806163565,60.8824,60.9683,60.8692,60.9683,38990.1688
2014-03-12 12:45:00,92.33,92.42,92.33,92.38,26896.96136895776,60.9616,61.0211,60.9616,60.9947,26896.9614
2014-03-12 12:50:00,92.37,92.4,92.32,92.33,20433.35049734775,60.9881,61.0079,60.955,60.9616,20433.3505
2014-03-12 12:55:00,92.33,92.42,92.3,92.41,24186.414874411625,60.9616,61.0211,60.9418,61.0145,24186.4149
2014-03-12 13:00:00,92.41,92.41,92.28,92.37,21371.61659161372,61.0145,61.0145,60.9286,60.9881,21371.6166
2014-03-12 13:05:00,92.37,92.5,92.35,92.38,33256.32045231598,60.9881,61.0739,60.9749,60.9947,33256.3205
2014-03-12 13:10:00,92.36,92.36,92.25,92.25,9174.157366156132,60.9815,60.9815,60.9088,60.9088,9174.1574
2014-03-12 13:15:00,92.26,92.39,92.26,92.34,19912.09155608888,60.9154,61.0013,60.9154,60.9683,19912.0916
2014-03-12 13:20:00,92.33,92.33,92.25,92.28,11154.941342939845,60.9616,60.9616,60.9088,60.9286,11154.9413
2014-03-12 13:25:00,92.29,92.36,92.29,92.34,10216.675248673875,60.9352,60.9815,60.9352,60.9683,10216.6752
2014-03-12 13:30:00,92.34,92.37,92.29,92.29,16576.034332032104,60.9683,60.9881,60.9352,60.9352,16576.0343
2014-03-12 13:35:00,92.29,92.31,92.24,92.29,13761.2360492342,60.9352,60.9484,60.9022,60.9352,13761.236
2014-03-12 13:40:00,92.28,92.35,92.25,92.3,20224.846920844204,60.9286,60.9749,60.9088,60.9418,20224.8469
2014-03-12 13:45:00,92.31,92.34,92.29,92.3,9695.416307415004,60.9484,60.9683,60.9352,60.9418,9695.4163
2014-03-12 13:50:00,92.3,92.3,92.25,92.26,24394.91845091517,60.9418,60.9418,60.9088,60.9154,24394.9185
2014-03-12 13:55:00,92.27,92.31,92.23,92.23,25541.68812168469,60.922,60.9484,60.8956,60.8956,25541.6881
2014-03-12 14:00:00,92.23,92.29,92.23,92.27,36175.37052336566,60.8956,60.9352,60.8956,60.922,36175.3705
2014-03-12 14:05:00,92.28,92.3,92.21,92.21,29920.26322825921,60.9286,60.9418,60.8824,60.8824,29920.2632
2014-03-12 14:10:00,92.2,92.24,92.16,92.19,16680.28612028388,60.8758,60.9022,60.8494,60.8692,16680.2861
2014-03-12 14:15:00,92.2,92.2,92.16,92.17,58589.50499749712,60.8758,60.8758,60.8494,60.856,58589.505
2014-03-12 14:20:00,92.18,92.21,92.13,92.19,35758.363370358566,60.8626,60.8824,60.8296,60.8692,35758.3634
2014-03-12 14:25:00,92.18,92.21,92.11,92.21,28356.48640448259,60.8626,60.8824,60.8164,60.8824,28356.4864
2014-03-12 14:30:00,92.21,92.21,92.17,92.17,41283.7081477026,60.8824,60.8824,60.856,60.856,41283.7081
2014-03-12 14:35:00,92.18,92.2,92.15,92.2,28460.738192734367,60.8626,60.8758,60.8428,60.8758,28460.7382
2014-03-12 14:40:00,92.19,92.2,92.14,92.17,21371.61659161372,60.8692,60.8758,60.8362,60.856,21371.6166
2014-03-12 14:45:00,92.16,92.2,92.15,92.16,21163.11301511017,60.8494,60.8758,60.8428,60.8494,21163.113
2014-03-12 14:50:00,92.16,92.16,92.1,92.13,27626.72388672017,60.8494,60.8494,60.8098,60.8296,27626.7239
2014-03-12 14:55:00,92.12,92.13,92.04,92.04,20641.8540738513,60.823,60.8296,60.7702,60.7702,20641.8541
2014-03-12 15:00:00,92.04,92.15,92.04,92.15,32943.56508756066,60.7702,60.8428,60.7702,60.8428,32943.5651
2014-03-12 15:05:00,92.16,92.19,92.16,92.18,28147.982827979045,60.8494,60.8692,60.8494,60.8626,28147.9828
2014-03-12 15:10:00,92.18,92.19,92.14,92.14,24707.673815670496,60.8626,60.8692,60.8362,60.8362,24707.6738
2014-03-12 15:15:00,92.14,92.15,92.12,92.12,34820.097276092594,60.8362,60.8428,60.823,60.823,34820.0973
2014-03-12 15:20:00,92.13,92.17,92.12,92.15,27835.22746322372,60.8296,60.856,60.823,60.8428,27835.2275
2014-03-12 15:25:00,92.15,92.16,92.12,92.15,30337.270381266306,60.8428,60.8494,60.823,60.8428,30337.2704
2014-03-12 15:30:00,92.14,92.15,92.12,92.14,39824.18311217776,60.8362,60.8428,60.823,60.8362,39824.1831
2014-03-12 15:35:00,92.13,92.22,92.13,92.22,63802.09441008583,60.8296,60.889,60.8296,60.889,63802.0944
2014-03-12 15:40:00,92.22,92.31,92.21,92.31,39094.42059441534,60.889,60.9484,60.8824,60.9484,39094.4206
2014-03-12 15:45:00,92.32,92.41,92.29,92.41,64740.36050435181,60.955,61.0145,60.9352,61.0145,64740.3605
2014-03-12 15:50:00,92.41,92.48,92.37,92.37,90073.54504953294,61.0145,61.0607,60.9881,60.9881,90073.545
2014-03-12 15:55:00,92.37,92.46,92.33,92.46,146786.51785849812,60.9881,61.0475,60.9616,61.0475,146786.5179
2014-03-13 09:30:00,92.77,92.82,92.51,92.66,71829.48210547245,61.2522,61.2852,61.0805,61.1795,71829.4821
2014-03-13 09:35:00,92.64,92.8,92.63,92.65,20954.60943860662,61.1663,61.272,61.1597,61.1729,20954.6094
2014-03-13 09:40:00,92.68,92.74,92.62,92.62,31901.04720504292,61.1927,61.2324,61.1531,61.1531,31901.0472
2014-03-13 09:45:00,92.62,92.9,92.62,92.86,106232.57222855795,61.1531,61.338,61.1531,61.3116,106232.5722
2014-03-13 09:50:00,92.85,92.96,92.78,92.82,31796.79541679114,61.305,61.3776,61.2588,61.2852,31796.7954
2014-03-13 09:55:00,92.81,92.81,92.76,92.78,13344.228896227103,61.2786,61.2786,61.2456,61.2588,13344.2289
2014-03-13 10:00:00,92.77,92.89,92.7,92.87,32943.56508756066,61.2522,61.3314,61.2059,61.3182,32943.5651
2014-03-13 10:05:00,92.87,92.96,92.76,92.96,39824.18311217776,61.3182,61.3776,61.2456,61.3776,39824.1831
2014-03-13 10:10:00,92.95,92.97,92.81,92.83,35549.859793855016,61.371,61.3842,61.2786,61.2918,35549.8598
2014-03-13 10:15:00,92.82,92.82,92.67,92.77,44098.5064305005,61.2852,61.2852,61.1861,61.2522,44098.5064
2014-03-13 10:20:00,92.76,92.83,92.71,92.72,21371.61659161372,61.2456,61.2918,61.2125,61.2191,21371.6166
2014-03-13 10:25:00,92.74,92.78,92.71,92.73,31588.291840287595,61.2324,61.2588,61.2125,61.2258,31588.2918
2014-03-13 10:30:00,92.71,92.8,92.67,92.67,17305.796849794522,61.2125,61.272,61.1861,61.1861,17305.7968
2014-03-13 10:35:00,92.69,92.71,92.61,92.66,19182.32903832646,61.1993,61.2125,61.1465,61.1795,19182.329
2014-03-13 10:40:00,92.66,92.69,92.6,92.69,22205.630897627914,61.1795,61.1993,61.1399,61.1993,22205.6309
2014-03-13 10:45:00,92.68,92.74,92.64,92.66,26479.954215950656,61.1927,61.2324,61.1663,61.1795,26479.9542
2014-03-13 10:50:00,92.66,92.69,92.65,92.67,23248.148780145657,61.1795,61.1993,61.1729,61.1861,23248.1488
2014-03-13 10:55:00,92.65,92.7,92.61,92.61,19182.32903832646,61.1729,61.2059,61.1465,61.1465,19182.329
2014-03-13 11:00:00,92.62,92.69,92.59,92.67,10946.437766436296,61.1531,61.1993,61.1333,61.1861,10946.4378
2014-03-13 11:05:00,92.66,92.69,92.57,92.58,11780.45207245049,61.1795,61.1993,61.1201,61.1267,11780.4521
2014-03-13 11:10:00,92.6,92.61,92.55,92.56,22309.88268587969,61.1399,61.1465,61.1069,61.1135,22309.8827
2014-03-13 11:15:00,92.57,92.7,92.55,92.67,9382.66094265968,61.1201,61.2059,61.1069,61.1861,9382.6609
2014-03-13 11:20:00,92.66,92.67,92.55,92.55,20746.105862103075,61.1795,61.1861,61.1069,61.1069,20746.1059
2014-03-13 11:25:00,92.56,92.57,92.5,92.53,35549.859793855016,61.1135,61.1201,61.0739,61.0937,35549.8598
2014-03-13 11:30:00,92.53,92.53,92.46,92.46,16784.53790853565,61.0937,61.0937,61.0475,61.0475,16784.5379
2014-03-13 11:35:00,92.46,92.55,92.46,92.48,15116.509296507264,61.0475,61.1069,61.0475,61.0607,15116.5093
2014-03-13 11:40:00,92.48,92.48,92.42,92.47,11050.68955468807,61.0607,61.0607,61.0211,61.0541,11050.6896
2014-03-13 11:45:00,92.48,92.52,92.42,92.43,16054.775390773231,61.0607,61.0871,61.0211,61.0277,16054.7754
2014-03-13 11:50:00,92.42,92.42,92.28,92.3,18244.062944060493,61.0211,61.0211,60.9286,60.9418,18244.0629
2014-03-13 11:55:00,92.31,92.41,92.31,92.38,14908.005720003715,60.9484,61.0145,60.9484,60.9947,14908.0057
2014-03-13 12:00:00,92.38,92.41,92.37,92.41,10946.437766436296,60.9947,61.0145,60.9881,61.0145,10946.4378
2014-03-13 12:05:00,92.4,92.45,92.33,92.43,20120.59513259243,61.0079,61.0409,60.9616,61.0277,20120.5951
2014-03-13 12:10:00,92.43,92.48,92.41,92.42,29711.75965175566,61.0277,61.0607,61.0145,61.0211,29711.7597
2014-03-13 12:15:00,92.42,92.47,92.42,92.46,25228.932756929367,61.0211,61.0541,61.0211,61.0475,25228.9328
2014-03-13 12:20:00,92.46,92.48,92.37,92.37,13239.977107975328,61.0475,61.0607,60.9881,60.9881,13239.9771
2014-03-13 12:25:00,92.38,92.39,92.21,92.21,17618.552214549847,60.9947,61.0013,60.8824,60.8824,17618.5522
2014-03-13 12:30:00,92.21,92.24,92.19,92.24,12718.718166716457,60.8824,60.9022,60.8692,60.9022,12718.7182
2014-03-13 12:35:00,92.24,92.26,92.09,92.09,20120.59513259243,60.9022,60.9154,60.8032,60.8032,20120.5951
2014-03-13 12:40:00,92.13,92.25,92.1,92.24,20224.846920844204,60.8296,60.9088,60.8098,60.9022,20224.8469
2014-03-13 12:45:00,92.26,92.27,92.18,92.27,10425.178825177423,60.9154,60.922,60.8626,60.922,10425.1788
2014-03-13 12:50:00,92.28,92.32,92.15,92.15,33986.0829700784,60.9286,60.955,60.8428,60.8428,33986.083
2014-03-13 12:55:00,92.15,92.17,92.09,92.15,17827.055791053393,60.8428,60.856,60.8032,60.8428,17827.0558
2014-03-13 13:00:00,92.15,92.17,92.01,92.06,54419.43346742616,60.8428,60.856,60.7504,60.7834,54419.4335
2014-03-13 13:05:00,92.06,92.07,91.95,92.06,60153.28182127373,60.7834,60.79,60.7108,60.7834,60153.2818
2014-03-13 13:10:00,92.05,92.11,92.04,92.11,19286.58082657824,60.7768,60.8164,60.7702,60.8164,19286.5808
2014-03-13 13:15:00,92.1,92.16,92.07,92.09,18139.81115580872,60.8098,60.8494,60.79,60.8032,18139.8112
2014-03-13 13:20:00,92.08,92.08,92.05,92.06,22309.88268587969,60.7966,60.7966,60.7768,60.7834,22309.8827
2014-03-13 13:25:00,92.06,92.2,92.05,92.2,18869.573673571136,60.7834,60.8758,60.7768,60.8758,18869.5737
2014-03-13 13:30:00,92.2,92.21,92.12,92.12,11571.94849594694,60.8758,60.8824,60.823,60.823,11571.9485
2014-03-13 13:35:00,92.12,92.14,92.0,92.03,15116.509296507264,60.823,60.8362,60.7438,60.7636,15116.5093
2014-03-13 13:40:00,92.03,92.09,92.03,92.08,10216.675248673875,60.7636,60.8032,60.7636,60.7966,10216.6752
2014-03-13 13:45:00,92.08,92.18,92.08,92.17,14908.005720003715,60.7966,60.8626,60.7966,60.856,14908.0057
2014-03-13 13:50:00,92.16,92.18,92.14,92.16,10842.18597818452,60.8494,60.8626,60.8362,60.8494,10842.186
2014-03-13 13:55:00,92.16,92.17,92.08,92.17,9903.919883918552,60.8494,60.856,60.7966,60.856,9903.9199
2014-03-13 14:00:00,92.17,92.18,92.16,92.18,9695.416307415004,60.856,60.8626,60.8494,60.8626,9695.4163
2014-03-13 14:05:00,92.17,92.17,92.02,92.03,13865.487837485976,60.856,60.856,60.757,60.7636,13865.4878
2014-03-13 14:10:00,92.05,92.06,91.98,92.0,19599.33619133356,60.7768,60.7834,60.7306,60.7438,19599.3362
2014-03-13 14:15:00,92.0,92.0,91.91,91.91,11988.955648954035,60.7438,60.7438,60.6843,60.6843,11988.9556
2014-03-13 14:20:00,91.91,91.99,91.9,91.92,68493.42488141567,60.6843,60.7372,60.6777,60.6909,68493.4249
2014-03-13 14:25:00,91.92,91.97,91.89,91.96,38260.40628840114,60.6909,60.724,60.6711,60.7174,38260.4063
2014-03-13 14:30:00,91.97,92.17,91.96,92.16,29086.248922245013,60.724,60.856,60.7174,60.8494,29086.2489
2014-03-13 14:35:00,92.15,92.15,92.06,92.08,25645.939909936464,60.8428,60.8428,60.7834,60.7966,25645.9399
2014-03-13 14:40:00,92.07,92.1,92.01,92.01,21475.868379865493,60.79,60.8098,60.7504,60.7504,21475.8684
2014-03-13 14:45:00,92.02,92.04,91.83,91.87,29503.25607525211,60.757,60.7702,60.6315,60.6579,29503.2561
2014-03-13 14:50:00,91.85,91.9,91.76,91.78,33673.32760532308,60.6447,60.6777,60.5853,60.5985,33673.3276
2014-03-13 14:55:00,91.77,91.86,91.76,91.83,32526.557934553563,60.5919,60.6513,60.5853,60.6315,32526.5579
2014-03-13 15:00:00,91.83,91.93,91.8,91.89,46287.79398378776,60.6315,60.6975,60.6117,60.6711,46287.794
2014-03-13 15:05:00,91.89,91.89,91.66,91.68,41700.71530070969,60.6711,60.6711,60.5193,60.5325,41700.7153
2014-03-13 15:10:00,91.66,91.76,91.66,91.75,25854.44348644001,60.5193,60.5853,60.5193,60.5787,25854.4435
2014-03-13 15:15:00,91.76,91.81,91.65,91.65,25333.18454518114,60.5853,60.6183,60.5127,60.5127,25333.1845
2014-03-13 15:20:00,91.64,91.8,91.63,91.78,49206.84405483744,60.5061,60.6117,60.4995,60.5985,49206.8441
2014-03-13 15:25:00,91.77,91.85,91.76,91.85,28773.493557489688,60.5919,60.6447,60.5853,60.6447,28773.4936
2014-03-13 15:30:00,91.84,91.88,91.78,91.81,47330.31186630551,60.6381,60.6645,60.5985,60.6183,47330.3119
2014-03-13 15:35:00,91.82,91.98,91.82,91.98,39198.67238266712,60.6249,60.7306,60.6249,60.7306,39198.6724
2014-03-13 15:40:00,91.98,92.04,91.98,92.04,48268.57796057147,60.7306,60.7702,60.7306,60.7702,48268.578
2014-03-13 15:45:00,92.03,92.06,91.98,92.05,61821.310433302126,60.7636,60.7834,60.7306,60.7768,61821.3104
2014-03-13 15:50:00,92.06,92.06,91.88,91.91,66095.63375162486,60.7834,60.7834,60.6645,60.6843,66095.6338
2014-03-13 15:55:00,91.9,91.97,91.88,91.92,89135.27895526697,60.6777,60.724,60.6645,60.6909,89135.279
2014-03-14 09:30:00,91.54,91.84,91.4,91.82,154918.15734213652,60.44,60.6381,60.3476,60.6249,154918.1573
2014-03-14 09:35:00,91.79,92.02,91.72,91.89,49102.59226658566,60.6051,60.757,60.5589,60.6711,49102.5923
2014-03-14 09:40:00,91.9,92.08,91.85,92.0,49102.59226658566,60.6777,60.7966,60.6447,60.7438,49102.5923
2014-03-14 09:45:00,92.04,92.2,91.85,91.93,16993.0414850392,60.7702,60.8758,60.6447,60.6975,16993.0415
2014-03-14 09:50:00,91.91,91.91,91.56,91.61,15012.25750825549,60.6843,60.6843,60.4532,60.4863,15012.2575
2014-03-14 09:55:00,91.58,91.93,91.57,91.72,17097.293273290976,60.4665,60.6975,60.4599,60.5589,17097.2933
2014-03-14 10:00:00,91.7,92.03,91.7,91.97,19599.33619133356,60.5457,60.7636,60.5457,60.724,19599.3362
2014-03-14 10:05:00,91.95,92.08,91.88,92.05,33360.57224056776,60.7108,60.7966,60.6645,60.7768,33360.5722
2014-03-14 10:10:00,92.04,92.05,91.91,91.94,28773.493557489688,60.7702,60.7768,60.6843,60.7041,28773.4936
2014-03-14 10:15:00,91.92,92.07,91.87,92.0,26062.94706294356,60.6909,60.79,60.6579,60.7438,26062.9471
2014-03-14 10:20:00,92.0,92.0,91.8,91.83,13969.739625737748,60.7438,60.7438,60.6117,60.6315,13969.7396
2014-03-14 10:25:00,91.84,91.98,91.84,91.9,14908.005720003715,60.6381,60.7306,60.6381,60.6777,14908.0057
2014-03-14 10:30:00,91.92,91.98,91.85,91.98,11154.941342939845,60.6909,60.7306,60.6447,60.7306,11154.9413
2014-03-14 10:35:00,91.98,92.01,91.91,91.94,18348.314732312265,60.7306,60.7504,60.6843,60.7041,18348.3147
2014-03-14 10:40:00,91.91,91.98,91.89,91.98,51083.37624336938,60.6843,60.7306,60.6711,60.7306,51083.3762
2014-03-14 10:45:00,91.99,92.02,91.93,92.0,13344.228896227103,60.7372,60.757,60.6975,60.7438,13344.2289
2014-03-14 10:50:00,92.0,92.01,91.94,91.95,9695.416307415004,60.7438,60.7504,60.7041,60.7108,9695.4163
2014-03-14 10:55:00,91.95,91.98,91.87,91.91,19703.587979585333,60.7108,60.7306,60.6579,60.6843,19703.588
2014-03-14 11:00:00,91.92,91.93,91.85,91.85,15220.76108475904,60.6909,60.6975,60.6447,60.6447,15220.7611
2014-03-14 11:05:00,91.84,91.91,91.78,91.86,79856.86980085907,60.6381,60.6843,60.5985,60.6513,79856.8698
2014-03-14 11:10:00,91.86,91.91,91.84,91.9,11259.193131191618,60.6513,60.6843,60.6381,60.6777,11259.1931
2014-03-14 11:15:00,91.9,91.9,91.84,91.87,10216.675248673875,60.6777,60.6777,60.6381,60.6579,10216.6752
2014-03-14 11:20:00,91.85,92.01,91.85,91.94,100811.47923946568,60.6447,60.7504,60.6447,60.7041,100811.4792
2014-03-14 11:25:00,91.94,92.0,91.92,91.96,38260.40628840114,60.7041,60.7438,60.6909,60.7174,38260.4063
2014-03-14 11:30:00,91.97,92.03,91.97,92.01,14490.99856699662,60.724,60.7636,60.724,60.7504,14490.9986
2014-03-14 11:35:00,92.01,92.08,91.92,92.08,43472.99570098986,60.7504,60.7966,60.6909,60.7966,43472.9957
2014-03-14 11:40:00,92.08,92.16,92.03,92.15,21684.371956369043,60.7966,60.8494,60.7636,60.8428,21684.372
2014-03-14 11:45:00,92.16,92.41,92.11,92.39,87154.49497848326,60.8494,61.0145,60.8164,61.0013,87154.495
2014-03-14 11:50:00,92.4,92.54,92.34,92.45,32630.809722805338,61.0079,61.1003,60.9683,61.0409,32630.8097
2014-03-14 11:55:00,92.46,92.48,92.41,92.45,14908.005720003715,61.0475,61.0607,61.0145,61.0409,14908.0057
2014-03-14 12:00:00,92.46,92.51,92.31,92.34,16263.27896727678,61.0475,61.0805,60.9484,60.9683,16263.279
2014-03-14 12:05:00,92.37,92.42,92.35,92.37,17827.055791053393,60.9881,61.0211,60.9749,60.9881,17827.0558
2014-03-14 12:10:00,92.38,92.52,92.38,92.47,11363.444919443393,60.9947,61.0871,60.9947,61.0541,11363.4449
2014-03-14 12:15:00,92.46,92.51,92.41,92.43,15846.271814269683,61.0475,61.0805,61.0145,61.0277,15846.2718
2014-03-14 12:20:00,92.42,92.46,92.41,92.46,13761.2360492342,61.0211,61.0475,61.0145,61.0475,13761.236
2014-03-14 12:25:00,92.46,92.46,92.36,92.36,22101.37910937614,61.0475,61.0475,60.9815,60.9815,22101.3791
2014-03-14 12:30:00,92.36,92.4,92.28,92.29,28460.738192734367,60.9815,61.0079,60.9286,60.9352,28460.7382
2014-03-14 12:35:00,92.27,92.48,92.26,92.48,19495.084403081783,60.922,61.0607,60.9154,61.0607,19495.0844
2014-03-14 12:40:00,92.47,92.55,92.45,92.55,16159.027179025006,61.0541,61.1069,61.0409,61.1069,16159.0272
2014-03-14 12:45:00,92.55,92.56,92.45,92.55,24707.673815670496,61.1069,61.1135,61.0409,61.1069,24707.6738
2014-03-14 12:50:00,92.55,92.56,92.49,92.5,14803.753931751942,61.1069,61.1135,61.0673,61.0739,14803.7539
2014-03-14 12:55:00,92.51,92.52,92.48,92.49,12510.214590212909,61.0805,61.0871,61.0607,61.0673,12510.2146
2014-03-14 13:00:00,92.5,92.53,92.44,92.44,25124.680968677592,61.0739,61.0937,61.0343,61.0343,25124.681
2014-03-14 13:05:00,92.43,92.43,92.3,92.31,8965.653789652584,61.0277,61.0277,60.9418,60.9484,8965.6538
2014-03-14 13:10:00,92.32,92.36,92.31,92.35,9382.66094265968,60.955,60.9815,60.9484,60.9749,9382.6609
2014-03-14 13:15:00,92.34,92.34,92.3,92.31,8652.898424897261,60.9683,60.9683,60.9418,60.9484,8652.8984
2014-03-14 13:20:00,92.31,92.39,92.31,92.36,26271.450639447103,60.9484,61.0013,60.9484,60.9815,26271.4506
2014-03-14 13:25:00,92.36,92.51,92.36,92.49,22205.630897627914,60.9815,61.0805,60.9815,61.0673,22205.6309
2014-03-14 13:30:00,92.5,92.56,92.48,92.55,15429.264661262589,61.0739,61.1135,61.0607,61.1069,15429.2647
2014-03-14 13:35:00,92.56,92.56,92.49,92.5,15846.271814269683,61.1135,61.1135,61.0673,61.0739,15846.2718
2014-03-14 13:40:00,92.5,92.5,92.41,92.49,20329.09870909597,61.0739,61.0739,61.0145,61.0673,20329.0987
2014-03-14 13:45:00,92.49,92.51,92.43,92.45,15637.768237766137,61.0673,61.0805,61.0277,61.0409,15637.7682
2014-03-14 13:50:00,92.43,92.5,92.38,92.41,17722.804002801622,61.0277,61.0739,60.9947,61.0145,17722.804
2014-03-14 13:55:00,92.43,92.46,92.4,92.45,9903.919883918552,61.0277,61.0475,61.0079,61.0409,9903.9199
2014-03-14 14:00:00,92.45,92.45,92.35,92.36,11363.444919443393,61.0409,61.0409,60.9749,60.9815,11363.4449
2014-03-14 14:05:00,92.35,92.36,92.32,92.32,11154.941342939845,60.9749,60.9815,60.955,60.955,11154.9413
2014-03-14 14:10:00,92.32,92.33,92.27,92.3,17305.796849794522,60.955,60.9616,60.922,60.9418,17305.7968
2014-03-14 14:15:00,92.3,92.37,92.3,92.36,26271.450639447103,60.9418,60.9881,60.9418,60.9815,26271.4506
2014-03-14 14:20:00,92.35,92.46,92.35,92.45,15220.76108475904,60.9749,61.0475,60.9749,61.0409,15220.7611
2014-03-14 14:25:00,92.46,92.53,92.42,92.53,16888.789696787426,61.0475,61.0937,61.0211,61.0937,16888.7897
2014-03-14 14:30:00,92.54,92.54,92.45,92.49,15429.264661262589,61.1003,61.1003,61.0409,61.0673,15429.2647
2014-03-14 14:35:00,92.49,92.5,92.44,92.44,14386.746778744844,61.0673,61.0739,61.0343,61.0343,14386.7468
2014-03-14 14:40:00,92.45,92.48,92.41,92.46,18869.573673571136,61.0409,61.0607,61.0145,61.0475,18869.5737
2014-03-14 14:45:00,92.47,92.5,92.44,92.44,24707.673815670496,61.0541,61.0739,61.0343,61.0343,24707.6738
2014-03-14 14:50:00,92.44,92.46,92.42,92.42,22831.14162713856,61.0343,61.0475,61.0211,61.0211,22831.1416
2014-03-14 14:55:00,92.43,92.46,92.4,92.41,35445.608005603244,61.0277,61.0475,61.0079,61.0145,35445.608
2014-03-14 15:00:00,92.4,92.51,92.4,92.47,22622.63805063501,61.0079,61.0805,61.0079,61.0541,22622.6381
2014-03-14 15:05:00,92.46,92.49,92.43,92.46,28043.73103972727,61.0475,61.0673,61.0277,61.0475,28043.731
2014-03-14 15:10:00,92.46,92.46,92.41,92.41,23456.652356649203,61.0475,61.0475,61.0145,61.0145,23456.6524
2014-03-14 15:15:00,92.41,92.42,92.4,92.41,23560.90414490098,61.0145,61.0211,61.0079,61.0145,23560.9041
2014-03-14 15:20:00,92.42,92.52,92.41,92.47,45662.28325427712,61.0211,61.0871,61.0145,61.0541,45662.2833
2014-03-14 15:25:00,92.46,92.51,92.46,92.47,32735.06151105712,61.0475,61.0805,61.0475,61.0541,32735.0615
2014-03-14 15:30:00,92.47,92.63,92.47,92.59,66512.64090463196,61.0541,61.1597,61.0541,61.1333,66512.6409
2014-03-14 15:35:00,92.58,92.59,92.47,92.5,44619.76537175937,61.1267,61.1333,61.0541,61.0739,44619.7654
2014-03-14 15:40:00,92.49,92.59,92.49,92.58,59423.51930351132,61.0673,61.1333,61.0673,61.1267,59423.5193
2014-03-14 15:45:00,92.59,92.59,92.51,92.53,59632.02288001486,61.1333,61.1333,61.0805,61.0937,59632.0229
2014-03-14 15:50:00,92.52,92.56,92.51,92.56,248536.2631922298,61.0871,61.1135,61.0805,61.1135,248536.2632
2014-03-14 15:55:00,92.56,92.63,92.54,92.57,143658.9642109449,61.1135,61.1597,61.1003,61.1201,143658.9642
2014-03-17 09:30:00,92.7,92.8,92.45,92.57,61404.30328029503,61.2059,61.272,61.0409,61.1201,61404.3033
2014-03-17 09:35:00,92.65,92.95,92.59,92.94,22205.630897627914,61.1729,61.371,61.1333,61.3644,22205.6309
2014-03-17 09:40:00,92.95,93.0,92.77,92.79,19912.09155608888,61.371,61.404,61.2522,61.2654,19912.0916
2014-03-17 09:45:00,92.81,92.95,92.78,92.95,27001.213157209528,61.2786,61.371,61.2588,61.371,27001.2132
2014-03-17 09:50:00,92.95,92.95,92.8,92.8,43890.00285399696,61.371,61.371,61.272,61.272,43890.0029
2014-03-17 09:55:00,92.81,92.88,92.71,92.72,40345.44205343663,61.2786,61.3248,61.2125,61.2191,40345.4421
2014-03-17 10:00:00,92.73,92.89,92.66,92.74,32735.06151105712,61.2258,61.3314,61.1795,61.2324,32735.0615
2014-03-17 10:05:00,92.74,92.78,92.65,92.75,20224.846920844204,61.2324,61.2588,61.1729,61.239,20224.8469
2014-03-17 10:10:00,92.75,92.83,92.72,92.76,24707.673815670496,61.239,61.2918,61.2191,61.2456,24707.6738
2014-03-17 10:15:00,92.78,92.87,92.77,92.8,20850.357650354847,61.2588,61.3182,61.2522,61.272,20850.3577
2014-03-17 10:20:00,92.8,92.82,92.75,92.79,37426.39198238695,61.272,61.2852,61.239,61.2654,37426.392
2014-03-17 10:25:00,92.8,92.81,92.63,92.63,26375.70242769888,61.272,61.2786,61.1597,61.1597,26375.7024
2014-03-17 10:30:00,92.64,92.72,92.63,92.72,37530.64377063872,61.1663,61.2191,61.1597,61.2191,37530.6438
2014-03-17 10:35:00,92.72,92.8,92.72,92.75,24916.17739217404,61.2191,61.272,61.2191,61.239,24916.1774
2014-03-17 10:40:00,92.78,92.82,92.69,92.69,27418.220310216624,61.2588,61.2852,61.1993,61.1993,27418.2203
2014-03-17 10:45:00,92.69,92.8,92.68,92.76,30128.76680476276,61.1993,61.272,61.1927,61.2456,30128.7668
2014-03-17 10:50:00,92.76,92.9,92.76,92.76,20224.846920844204,61.2456,61.338,61.2456,61.2456,20224.8469
2014-03-17 10:55:00,92.77,92.82,92.72,92.75,16993.0414850392,61.2522,61.2852,61.2191,61.239,16993.0415
2014-03-17 11:00:00,92.72,92.82,92.71,92.81,25228.932756929367,61.2191,61.2852,61.2125,61.2786,25228.9328
2014-03-17 11:05:00,92.82,92.88,92.79,92.81,20850.357650354847,61.2852,61.3248,61.2654,61.2786,20850.3577
2014-03-17 11:10:00,92.8,92.8,92.75,92.78,15950.523602521458,61.272,61.272,61.239,61.2588,15950.5236
2014-03-17 11:15:00,92.78,92.88,92.76,92.87,10737.934189932746,61.2588,61.3248,61.2456,61.3182,10737.9342
2014-03-17 11:20:00,92.84,92.85,92.72,92.74,62655.32473931632,61.2984,61.305,61.2191,61.2324,62655.3247
2014-03-17 11:25:00,92.73,92.76,92.7,92.72,52021.64233763534,61.2258,61.2456,61.2059,61.2191,52021.6423
2014-03-17 11:30:00,92.73,92.77,92.67,92.68,32005.29899329469,61.2258,61.2522,61.1861,61.1927,32005.299
2014-03-17 11:35:00,92.67,92.7,92.61,92.67,31171.2846872805,61.1861,61.2059,61.1465,61.1861,31171.2847
2014-03-17 11:40:00,92.67,92.72,92.66,92.71,19912.09155608888,61.1861,61.2191,61.1795,61.2125,19912.0916
2014-03-17 11:45:00,92.72,92.75,92.7,92.74,29503.25607525211,61.2191,61.239,61.2059,61.2324,29503.2561
2014-03-17 11:50:00,92.72,92.78,92.71,92.77,8548.646636645488,61.2191,61.2588,61.2125,61.2522,8548.6466
2014-03-17 11:55:00,92.75,92.78,92.72,92.78,7818.8841188830675,61.239,61.2588,61.2191,61.2588,7818.8841
2014-03-17 12:00:00,92.79,92.8,92.73,92.75,12822.969954968232,61.2654,61.272,61.2258,61.239,12822.97
2014-03-17 12:05:00,92.75,92.78,92.71,92.73,17827.055791053393,61.239,61.2588,61.2125,61.2258,17827.0558
2014-03-17 12:10:00,92.72,92.8,92.72,92.78,22205.630897627914,61.2191,61.272,61.2191,61.2588,22205.6309
2014-03-17 12:15:00,92.78,92.81,92.73,92.78,21163.11301511017,61.2588,61.2786,61.2258,61.2588,21163.113
2014-03-17 12:20:00,92.78,92.78,92.72,92.72,18139.81115580872,61.2588,61.2588,61.2191,61.2191,18139.8112
2014-03-17 12:25:00,92.73,92.74,92.69,92.71,25958.695274691785,61.2258,61.2324,61.1993,61.2125,25958.6953
2014-03-17 12:30:00,92.72,92.77,92.71,92.73,15637.768237766137,61.2191,61.2522,61.2125,61.2258,15637.7682
2014-03-17 12:35:00,92.74,92.75,92.7,92.71,19182.32903832646,61.2324,61.239,61.2059,61.2125,19182.329
2014-03-17 12:40:00,92.71,92.76,92.71,92.73,28564.98998098614,61.2125,61.2456,61.2125,61.2258,28564.99
2014-03-17 12:45:00,92.73,92.73,92.69,92.73,26167.19885119533,61.2258,61.2258,61.1993,61.2258,26167.1989
2014-03-17 12:50:00,92.72,92.77,92.71,92.76,38364.65807665292,61.2191,61.2522,61.2125,61.2456,38364.6581
2014-03-17 12:55:00,92.76,92.78,92.74,92.76,14178.243202241296,61.2456,61.2588,61.2324,61.2456,14178.2432
2014-03-17 13:00:00,92.76,92.81,92.74,92.74,13344.228896227103,61.2456,61.2786,61.2324,61.2324,13344.2289
2014-03-17 13:05:00,92.75,92.77,92.72,92.76,21788.62374462081,61.239,61.2522,61.2191,61.2456,21788.6237
2014-03-17 13:10:00,92.76,92.78,92.74,92.76,18452.56652056404,61.2456,61.2588,61.2324,61.2456,18452.5665
2014-03-17 13:15:00,92.76,92.78,92.73,92.76,36800.88125287631,61.2456,61.2588,61.2258,61.2456,36800.8813
2014-03-17 13:20:00,92.76,92.78,92.73,92.73,25020.429180425817,61.2456,61.2588,61.2258,61.2258,25020.4292
2014-03-17 13:25:00,92.73,92.77,92.73,92.76,20433.35049734775,61.2258,61.2522,61.2258,61.2456,20433.3505
2014-03-17 13:30:00,92.76,92.8,92.74,92.78,17514.300426298072,61.2456,61.272,61.2324,61.2588,17514.3004
2014-03-17 13:35:00,92.78,92.84,92.77,92.84,12927.221743220003,61.2588,61.2984,61.2522,61.2984,12927.2217
2014-03-17 13:40:00,92.83,92.85,92.78,92.79,11467.696707695166,61.2918,61.305,61.2588,61.2654,11467.6967
2014-03-17 13:45:00,92.79,92.83,92.79,92.82,10008.171672170329,61.2654,61.2918,61.2654,61.2852,10008.1717
2014-03-17 13:50:00,92.82,92.83,92.77,92.77,13135.725319723551,61.2852,61.2918,61.2522,61.2522,13135.7253
2014-03-17 13:55:00,92.78,92.78,92.74,92.77,17305.796849794522,61.2588,61.2588,61.2324,61.2522,17305.7968
2014-03-17 14:00:00,92.78,92.79,92.75,92.78,20433.35049734775,61.2588,61.2654,61.239,61.2588,20433.3505
2014-03-17 14:05:00,92.78,92.8,92.75,92.77,12301.71101370936,61.2588,61.272,61.239,61.2522,12301.711
2014-03-17 14:10:00,92.76,92.78,92.71,92.74,19495.084403081783,61.2456,61.2588,61.2125,61.2324,19495.0844
2014-03-17 14:15:00,92.74,92.79,92.7,92.79,27313.96852196485,61.2324,61.2654,61.2059,61.2654,27313.9685
2014-03-17 14:20:00,92.79,92.82,92.75,92.82,15846.271814269683,61.2654,61.2852,61.239,61.2852,15846.2718
2014-03-17 14:25:00,92.8,92.89,92.8,92.89,23039.645203642107,61.272,61.3314,61.272,61.3314,23039.6452
2014-03-17 14:30:00,92.88,92.9,92.83,92.84,12405.962801961134,61.3248,61.338,61.2918,61.2984,12405.9628
2014-03-17 14:35:00,92.83,92.86,92.78,92.78,17618.552214549847,61.2918,61.3116,61.2588,61.2588,17618.5522
2014-03-17 14:40:00,92.79,92.8,92.75,92.78,20537.602285599525,61.2654,61.272,61.239,61.2588,20537.6023
2014-03-17 14:45:00,92.78,92.81,92.78,92.8,21371.61659161372,61.2588,61.2786,61.2588,61.272,21371.6166
2014-03-17 14:50:00,92.8,92.86,92.8,92.85,25228.932756929367,61.272,61.3116,61.272,61.305,25228.9328
2014-03-17 14:55:00,92.85,92.86,92.81,92.86,15220.76108475904,61.305,61.3116,61.2786,61.3116,15220.7611
2014-03-17 15:00:00,92.86,92.86,92.83,92.84,13761.2360492342,61.3116,61.3116,61.2918,61.2984,13761.236
2014-03-17 15:05:00,92.85,93.0,92.85,92.99,40866.7009946955,61.305,61.404,61.305,61.3974,40866.701
2014-03-17 15:10:00,92.98,93.02,92.98,93.02,20433.35049734775,61.3908,61.4172,61.3908,61.4172,20433.3505
2014-03-17 15:15:00,93.02,93.04,92.97,92.97,21788.62374462081,61.4172,61.4304,61.3842,61.3842,21788.6237
2014-03-17 15:20:00,92.97,92.98,92.88,92.89,22935.39341539033,61.3842,61.3908,61.3248,61.3314,22935.3934
2014-03-17 15:25:00,92.89,92.89,92.8,92.82,21267.364803361943,61.3314,61.3314,61.272,61.2852,21267.3648
2014-03-17 15:30:00,92.83,92.88,92.83,92.86,27418.220310216624,61.2918,61.3248,61.2918,61.3116,27418.2203
2014-03-17 15:35:00,92.87,92.93,92.79,92.93,53585.41916141196,61.3182,61.3578,61.2654,61.3578,53585.4192
2014-03-17 15:40:00,92.92,92.93,92.76,92.76,57025.728173720505,61.3512,61.3578,61.2456,61.2456,57025.7282
2014-03-17 15:45:00,92.76,92.84,92.75,92.84,84652.45206044069,61.2456,61.2984,61.239,61.2984,84652.4521
2014-03-17 15:50:00,92.83,92.87,92.83,92.85,95286.13446212166,61.2918,61.3182,61.2918,61.305,95286.1345
2014-03-17 15:55:00,92.84,92.89,92.84,92.89,111757.91700590198,61.2984,61.3314,61.2984,61.3314,111757.917
2014-03-18 09:30:00,93.15,93.17,92.63,92.72,61612.806856798576,61.5031,61.5163,61.1597,61.2191,61612.8069
2014-03-18 09:35:00,92.66,92.89,92.64,92.86,16471.78254378033,61.1795,61.3314,61.1663,61.3116,16471.7825
2014-03-18 09:40:00,92.86,92.97,92.72,92.83,30754.2775342734,61.3116,61.3842,61.2191,61.2918,30754.2775
2014-03-18 09:45:00,92.84,93.14,92.79,93.14,56712.97280896518,61.2984,61.4965,61.2654,61.4965,56712.9728
2014-03-18 09:50:00,93.14,93.3,93.11,93.25,14178.243202241296,61.4965,61.6021,61.4766,61.5691,14178.2432
2014-03-18 09:55:00,93.25,93.27,93.13,93.16,25958.695274691785,61.5691,61.5823,61.4899,61.5097,25958.6953
2014-03-18 10:00:00,93.14,93.25,93.13,93.15,26792.709580705978,61.4965,61.5691,61.4899,61.5031,26792.7096
2014-03-18 10:05:00,93.13,93.21,93.1,93.2,32213.80256979824,61.4899,61.5427,61.47,61.5361,32213.8026
2014-03-18 10:10:00,93.2,93.28,93.19,93.27,22414.13447413146,61.5361,61.5889,61.5295,61.5823,22414.1345
2014-03-18 10:15:00,93.25,93.39,93.25,93.34,29503.25607525211,61.5691,61.6615,61.5691,61.6285,29503.2561
2014-03-18 10:20:00,93.36,93.43,93.35,93.41,22935.39341539033,61.6417,61.6879,61.6351,61.6747,22935.3934
2014-03-18 10:25:00,93.41,93.49,93.4,93.49,27835.22746322372,61.6747,61.7275,61.6681,61.7275,27835.2275
2014-03-18 10:30:00,93.49,93.52,93.47,93.49,24603.42202741872,61.7275,61.7474,61.7143,61.7275,24603.422
2014-03-18 10:35:00,93.49,93.49,93.41,93.41,15846.271814269683,61.7275,61.7275,61.6747,61.6747,15846.2718
2014-03-18 10:40:00,93.44,93.44,93.35,93.36,23456.652356649203,61.6945,61.6945,61.6351,61.6417,23456.6524
2014-03-18 10:45:00,93.37,93.38,93.33,93.33,23456.652356649203,61.6483,61.6549,61.6219,61.6219,23456.6524
2014-03-18 10:50:00,93.35,93.4,93.27,93.28,21580.120168117268,61.6351,61.6681,61.5823,61.5889,21580.1202
2014-03-18 10:55:00,93.27,93.37,93.25,93.25,21475.868379865493,61.5823,61.6483,61.5691,61.5691,21475.8684
2014-03-18 11:00:00,93.26,93.36,93.26,93.35,18556.81830881581,61.5757,61.6417,61.5757,61.6351,18556.8183
2014-03-18 11:05:00,93.35,93.36,93.27,93.28,22831.14162713856,61.6351,61.6417,61.5823,61.5889,22831.1416
2014-03-18 11:10:00,93.27,93.32,93.21,93.24,30754.2775342734,61.5823,61.6153,61.5427,61.5625,30754.2775
2014-03-18 11:15:00,93.25,93.3,93.21,93.28,23143.89699189388,61.5691,61.6021,61.5427,61.5889,23143.897
2014-03-18 11:20:00,93.29,93.31,93.22,93.31,24082.16308615985,61.5955,61.6087,61.5493,61.6087,24082.1631
2014-03-18 11:25:00,93.32,93.39,93.31,93.37,14178.243202241296,61.6153,61.6615,61.6087,61.6483,14178.2432
2014-03-18 11:30:00,93.37,93.39,93.34,93.39,12927.221743220003,61.6483,61.6615,61.6285,61.6615,12927.2217
2014-03-18 11:35:00,93.4,93.4,93.33,93.34,6567.862659861777,61.6681,61.6681,61.6219,61.6285,6567.8627
2014-03-18 11:40:00,93.34,93.35,93.23,93.26,26375.70242769888,61.6285,61.6351,61.5559,61.5757,26375.7024
2014-03-18 11:45:00,93.26,93.36,93.25,93.32,10633.682401680971,61.5757,61.6417,61.5691,61.6153,10633.6824
2014-03-18 11:50:00,93.33,93.36,93.28,93.35,19703.587979585333,61.6219,61.6417,61.5889,61.6351,19703.588
2014-03-18 11:55:00,93.36,93.39,93.35,93.38,27522.4720984684,61.6417,61.6615,61.6351,61.6549,27522.4721
2014-03-18 12:00:00,93.39,93.45,93.38,93.45,24916.17739217404,61.6615,61.7011,61.6549,61.7011,24916.1774
2014-03-18 12:05:00,93.45,93.46,93.41,93.42,12093.207437205812,61.7011,61.7077,61.6747,61.6813,12093.2074
2014-03-18 12:10:00,93.43,93.44,93.36,93.37,15429.264661262589,61.6879,61.6945,61.6417,61.6483,15429.2647
2014-03-18 12:15:00,93.37,93.39,93.27,93.32,18765.32188531936,61.6483,61.6615,61.5823,61.6153,18765.3219
2014-03-18 12:20:00,93.33,93.37,93.3,93.36,13031.47353147178,61.6219,61.6483,61.6021,61.6417,13031.4735
2014-03-18 12:25:00,93.37,93.47,93.36,93.45,14178.243202241296,61.6483,61.7143,61.6417,61.7011,14178.2432
2014-03-18 12:30:00,93.45,93.45,93.39,93.4,16680.28612028388,61.7011,61.7011,61.6615,61.6681,16680.2861
2014-03-18 12:35:00,93.4,93.42,93.38,93.4,11884.703860702262,61.6681,61.6813,61.6549,61.6681,11884.7039
2014-03-18 12:40:00,93.39,93.39,93.35,93.38,16367.530755528556,61.6615,61.6615,61.6351,61.6549,16367.5308
2014-03-18 12:45:00,93.39,93.43,93.39,93.43,3961.567953567421,61.6615,61.6879,61.6615,61.6879,3961.568
2014-03-18 12:50:00,93.42,93.49,93.41,93.48,13448.480684478876,61.6813,61.7275,61.6747,61.7209,13448.4807
2014-03-18 12:55:00,93.49,93.52,93.48,93.52,10737.934189932746,61.7275,61.7474,61.7209,61.7474,10737.9342
2014-03-18 13:00:00,93.52,93.52,93.49,93.51,10633.682401680971,61.7474,61.7474,61.7275,61.7408,10633.6824
2014-03-18 13:05:00,93.5,93.52,93.5,93.51,13239.977107975328,61.7342,61.7474,61.7342,61.7408,13239.9771
2014-03-18 13:10:00,93.52,93.52,93.49,93.5,12718.718166716457,61.7474,61.7474,61.7275,61.7342,12718.7182
2014-03-18 13:15:00,93.5,93.6,93.49,93.59,26896.96136895776,61.7342,61.8002,61.7275,61.7936,26896.9614
2014-03-18 13:20:00,93.6,93.65,93.59,93.64,13239.977107975328,61.8002,61.8332,61.7936,61.8266,13239.9771
2014-03-18 13:25:00,93.63,93.71,93.63,93.66,20641.8540738513,61.82,61.8728,61.82,61.8398,20641.8541
2014-03-18 13:30:00,93.66,93.71,93.63,93.63,15950.523602521458,61.8398,61.8728,61.82,61.82,15950.5236
2014-03-18 13:35:00,93.64,93.67,93.63,93.66,17410.048638046297,61.8266,61.8464,61.82,61.8398,17410.0486
2014-03-18 13:40:00,93.66,93.85,93.66,93.83,59527.77109176309,61.8398,61.9652,61.8398,61.952,59527.7711
2014-03-18 13:45:00,93.82,93.82,93.71,93.72,15533.516449514362,61.9454,61.9454,61.8728,61.8794,15533.5164
2014-03-18 13:50:00,93.71,93.75,93.67,93.75,20850.357650354847,61.8728,61.8992,61.8464,61.8992,20850.3577
2014-03-18 13:55:00,93.76,93.8,93.74,93.76,16993.0414850392,61.9058,61.9322,61.8926,61.9058,16993.0415
2014-03-18 14:00:00,93.76,93.77,93.73,93.73,17618.552214549847,61.9058,61.9124,61.886,61.886,17618.5522
2014-03-18 14:05:00,93.74,93.74,93.64,93.68,16784.53790853565,61.8926,61.8926,61.8266,61.853,16784.5379
2014-03-18 14:10:00,93.67,93.68,93.61,93.62,14282.49499049307,61.8464,61.853,61.8068,61.8134,14282.495
2014-03-18 14:15:00,93.62,93.66,93.62,93.65,19286.58082657824,61.8134,61.8398,61.8134,61.8332,19286.5808
2014-03-18 14:20:00,93.64,93.68,93.64,93.68,18139.81115580872,61.8266,61.853,61.8266,61.853,18139.8112
2014-03-18 14:25:00,93.67,93.68,93.62,93.62,14178.243202241296,61.8464,61.853,61.8134,61.8134,14178.2432
2014-03-18 14:30:00,93.62,93.65,93.62,93.63,18035.559367556943,61.8134,61.8332,61.8134,61.82,18035.5594
2014-03-18 14:35:00,93.64,93.65,93.63,93.63,17097.293273290976,61.8266,61.8332,61.82,61.82,17097.2933
2014-03-18 14:40:00,93.63,93.64,93.62,93.63,198391.1530431264,61.82,61.8266,61.8134,61.82,198391.153
2014-03-18 14:45:00,93.63,93.64,93.62,93.63,74540.02860001857,61.82,61.8266,61.8134,61.82,74540.0286
2014-03-18 14:50:00,93.62,93.63,93.59,93.6,33569.0758170713,61.8134,61.82,61.7936,61.8002,33569.0758
2014-03-18 14:55:00,93.6,93.6,93.52,93.52,32005.29899329469,61.8002,61.8002,61.7474,61.7474,32005.299
2014-03-18 15:00:00,93.53,93.55,93.49,93.5,41492.21172420615,61.754,61.7672,61.7275,61.7342,41492.2117
2014-03-18 15:05:00,93.5,93.52,93.49,93.52,36488.12588812099,61.7342,61.7474,61.7275,61.7474,36488.1259
2014-03-18 15:10:00,93.52,93.55,93.52,93.54,30337.270381266306,61.7474,61.7672,61.7474,61.7606,30337.2704
2014-03-18 15:15:00,93.53,93.58,93.52,93.58,110715.39912338424,61.754,61.787,61.7474,61.787,110715.3991
2014-03-18 15:20:00,93.58,93.58,93.47,93.48,71308.22316421357,61.787,61.787,61.7143,61.7209,71308.2232
2014-03-18 15:25:00,93.47,93.48,93.4,93.41,42638.981394975664,61.7143,61.7209,61.6681,61.6747,42638.9814
2014-03-18 15:30:00,93.42,93.44,93.4,93.42,37217.8884058834,61.6813,61.6945,61.6681,61.6813,37217.8884
2014-03-18 15:35:00,93.42,93.45,93.41,93.44,62863.82831581987,61.6813,61.7011,61.6747,61.6945,62863.8283
2014-03-18 15:40:00,93.43,93.44,93.29,93.3,100811.47923946568,61.6879,61.6945,61.5955,61.6021,100811.4792
2014-03-18 15:45:00,93.31,93.32,93.27,93.29,59632.02288001486,61.6087,61.6153,61.5823,61.5955,59632.0229
2014-03-18 15:50:00,93.28,93.34,93.28,93.32,69744.44634043696,61.5889,61.6285,61.5889,61.6153,69744.4463
2014-03-18 15:55:00,93.32,93.33,93.28,93.29,229041.178789148,61.6153,61.6219,61.5889,61.5955,229041.1788
2014-03-19 09:30:00,93.28,93.41,92.9,93.0,44515.5135835076,61.5889,61.6747,61.338,61.404,44515.5136
2014-03-19 09:35:00,93.0,93.02,92.75,93.0,34298.83833483372,61.404,61.4172,61.239,61.404,34298.8383
2014-03-19 09:40:00,93.02,93.06,92.81,92.83,42951.736759730986,61.4172,61.4436,61.2786,61.2918,42951.7368
2014-03-19 09:45:00,92.81,92.83,92.61,92.79,30545.77395776985,61.2786,61.2918,61.1465,61.2654,30545.774
2014-03-19 09:50:00,92.79,92.86,92.74,92.74,21267.364803361943,61.2654,61.3116,61.2324,61.2324,21267.3648
2014-03-19 09:55:00,92.77,92.87,92.71,92.84,23873.6595096563,61.2522,61.3182,61.2125,61.2984,23873.6595
2014-03-19 10:00:00,92.84,92.92,92.72,92.75,41075.20457119905,61.2984,61.3512,61.2191,61.239,41075.2046
2014-03-19 10:05:00,92.78,92.79,92.69,92.76,23143.89699189388,61.2588,61.2654,61.1993,61.2456,23143.897
2014-03-19 10:10:00,92.77,93.02,92.73,93.0,20224.846920844204,61.2522,61.4172,61.2258,61.404,20224.8469
2014-03-19 10:15:00,93.01,93.02,92.82,92.84,35341.356217351466,61.4106,61.4172,61.2852,61.2984,35341.3562
2014-03-19 10:20:00,92.84,92.92,92.8,92.82,27626.72388672017,61.2984,61.3512,61.272,61.2852,27626.7239
2014-03-19 10:25:00,92.82,92.82,92.77,92.8,22935.39341539033,61.2852,61.2852,61.2522,61.272,22935.3934
2014-03-19 10:30:00,92.81,92.87,92.76,92.87,25124.680968677592,61.2786,61.3182,61.2456,61.3182,25124.681
2014-03-19 10:35:00,92.87,92.9,92.77,92.8,28147.982827979045,61.3182,61.338,61.2522,61.272,28147.9828
2014-03-19 10:40:00,92.8,92.86,92.78,92.86,29294.75249874856,61.272,61.3116,61.2588,61.3116,29294.7525
2014-03-19 10:45:00,92.86,92.95,92.84,92.89,21684.371956369043,61.3116,61.371,61.2984,61.3314,21684.372
2014-03-19 10:50:00,92.88,92.9,92.78,92.8,25541.68812168469,61.3248,61.338,61.2588,61.272,25541.6881
2014-03-19 10:55:00,92.8,92.81,92.77,92.78,23352.40056839743,61.272,61.2786,61.2522,61.2588,23352.4006
2014-03-19 11:00:00,92.78,92.84,92.78,92.83,23665.15593315276,61.2588,61.2984,61.2588,61.2918,23665.1559
2014-03-19 11:05:00,92.83,92.86,92.78,92.78,31275.53647553227,61.2918,61.3116,61.2588,61.2588,31275.5365
2014-03-19 11:10:00,92.78,92.78,92.71,92.73,25750.191698188235,61.2588,61.2588,61.2125,61.2258,25750.1917
2014-03-19 11:15:00,92.72,92.74,92.66,92.67,18035.559367556943,61.2191,61.2324,61.1795,61.1861,18035.5594
2014-03-19 11:20:00,92.67,92.71,92.66,92.69,11988.955648954035,61.1861,61.2125,61.1795,61.1993,11988.9556
2014-03-19 11:25:00,92.69,92.74,92.69,92.73,15846.271814269683,61.1993,61.2324,61.1993,61.2258,15846.2718
2014-03-19 11:30:00,92.73,92.73,92.61,92.61,16680.28612028388,61.2258,61.2258,61.1465,61.1465,16680.2861
2014-03-19 11:35:00,92.62,92.64,92.48,92.52,31588.291840287595,61.1531,61.1663,61.0607,61.0871,31588.2918
2014-03-19 11:40:00,92.52,92.54,92.35,92.37,32213.80256979824,61.0871,61.1003,60.9749,60.9881,32213.8026
2014-03-19 11:45:00,92.36,92.36,92.31,92.32,32213.80256979824,60.9815,60.9815,60.9484,60.955,32213.8026
2014-03-19 11:50:00,92.32,92.37,92.29,92.37,36800.88125287631,60.955,60.9881,60.9352,60.9881,36800.8813
2014-03-19 11:55:00,92.37,92.44,92.33,92.42,53376.91558490841,60.9881,61.0343,60.9616,61.0211,53376.9156
2014-03-19 12:00:00,92.41,92.55,92.41,92.55,80690.88410687326,61.0145,61.1069,61.0145,61.1069,80690.8841
2014-03-19 12:05:00,92.55,92.55,92.49,92.49,22726.889838886786,61.1069,61.1069,61.0673,61.0673,22726.8898
2014-03-19 12:10:00,92.49,92.5,92.39,92.4,24082.16308615985,61.0673,61.0739,61.0013,61.0079,24082.1631
2014-03-19 12:15:00,92.4,92.4,92.26,92.28,63385.08725707874,61.0079,61.0079,60.9154,60.9286,63385.0873
2014-03-19 12:20:00,92.28,92.3,92.22,92.23,33464.82402881953,60.9286,60.9418,60.889,60.8956,33464.824
2014-03-19 12:25:00,92.24,92.27,92.24,92.25,31796.79541679114,60.9022,60.922,60.9022,60.9088,31796.7954
2014-03-19 12:30:00,92.25,92.34,92.25,92.33,31588.291840287595,60.9088,60.9683,60.9088,60.9616,31588.2918
2014-03-19 12:35:00,92.33,92.34,92.22,92.28,31692.54362853937,60.9616,60.9683,60.889,60.9286,31692.5436
2014-03-19 12:40:00,92.28,92.31,92.26,92.29,31901.04720504292,60.9286,60.9484,60.9154,60.9352,31901.0472
2014-03-19 12:45:00,92.28,92.41,92.27,92.4,26375.70242769888,60.9286,61.0145,60.922,61.0079,26375.7024
2014-03-19 12:50:00,92.42,92.44,92.41,92.44,22622.63805063501,61.0211,61.0343,61.0145,61.0343,22622.6381
2014-03-19 12:55:00,92.44,92.44,92.4,92.41,27209.71673371308,61.0343,61.0343,61.0079,61.0145,27209.7167
2014-03-19 13:00:00,92.4,92.41,92.36,92.4,22935.39341539033,61.0079,61.0145,60.9815,61.0079,22935.3934
2014-03-19 13:05:00,92.41,92.41,92.31,92.32,29711.75965175566,61.0145,61.0145,60.9484,60.955,29711.7597
2014-03-19 13:10:00,92.32,92.32,92.27,92.28,60883.04433903616,60.955,60.955,60.922,60.9286,60883.0443
2014-03-19 13:15:00,92.28,92.28,92.2,92.23,73393.25892924906,60.9286,60.9286,60.8758,60.8956,73393.2589
2014-03-19 13:20:00,92.23,92.24,92.22,92.23,20433.35049734775,60.8956,60.9022,60.889,60.8956,20433.3505
2014-03-19 13:25:00,92.24,92.31,92.24,92.29,46600.549348543085,60.9022,60.9484,60.9022,60.9352,46600.5493
2014-03-19 13:30:00,92.28,92.45,92.28,92.44,57963.99426798648,60.9286,61.0409,60.9286,61.0343,57963.9943
2014-03-19 13:35:00,92.45,92.49,92.39,92.43,37530.64377063872,61.0409,61.0673,61.0013,61.0277,37530.6438
2014-03-19 13:40:00,92.44,92.44,92.32,92.33,37322.14019413518,61.0343,61.0343,60.955,60.9616,37322.1402
2014-03-19 13:45:00,92.34,92.34,92.3,92.31,30545.77395776985,60.9683,60.9683,60.9418,60.9484,30545.774
2014-03-19 13:50:00,92.31,92.35,92.26,92.28,26479.954215950656,60.9484,60.9749,60.9154,60.9286,26479.9542
2014-03-19 13:55:00,92.28,92.41,92.28,92.39,22414.13447413146,60.9286,61.0145,60.9286,61.0013,22414.1345
2014-03-19 14:00:00,92.4,92.41,91.87,91.92,103209.2703692565,61.0079,61.0145,60.6579,60.6909,103209.2704
2014-03-19 14:05:00,91.92,91.92,91.52,91.82,91220.31472030246,60.6909,60.6909,60.4268,60.6249,91220.3147
2014-03-19 14:10:00,91.83,91.89,91.75,91.85,42951.736759730986,60.6315,60.6711,60.5787,60.6447,42951.7368
2014-03-19 14:15:00,91.86,91.97,91.85,91.9,62342.569374561,60.6513,60.724,60.6447,60.6777,62342.5694
2014-03-19 14:20:00,91.86,92.0,91.83,91.99,40553.94562994018,60.6513,60.7438,60.6315,60.7372,40553.9456
2014-03-19 14:25:00,92.0,92.05,91.88,91.88,46704.80113679486,60.7438,60.7768,60.6645,60.6645,46704.8011
2014-03-19 14:30:00,91.88,92.04,91.88,91.89,54315.18167917438,60.6645,60.7702,60.6645,60.6711,54315.1817
2014-03-19 14:35:00,91.9,91.93,91.84,91.86,39302.92417091889,60.6777,60.6975,60.6381,60.6513,39302.9242
2014-03-19 14:40:00,91.86,91.87,91.63,91.75,63906.34619833761,60.6513,60.6579,60.4995,60.5787,63906.3462
2014-03-19 14:45:00,91.77,91.81,91.71,91.75,53585.41916141196,60.5919,60.6183,60.5523,60.5787,53585.4192
2014-03-19 14:50:00,91.75,91.86,91.72,91.74,49206.84405483744,60.5787,60.6513,60.5589,60.5721,49206.8441
2014-03-19 14:55:00,91.75,91.77,91.66,91.68,48268.57796057147,60.5787,60.5919,60.5193,60.5325,48268.578
2014-03-19 15:00:00,91.69,91.69,91.49,91.49,68597.67666966745,60.5391,60.5391,60.407,60.407,68597.6767
2014-03-19 15:05:00,91.47,91.47,91.02,91.03,125206.39769038088,60.3938,60.3938,60.0967,60.1033,125206.3977
2014-03-19 15:10:00,91.05,91.08,90.67,91.04,124268.1315961149,60.1165,60.1363,59.8656,60.1099,124268.1316
2014-03-19 15:15:00,91.02,91.07,90.94,91.01,77250.57509456472,60.0967,60.1297,60.0439,60.0901,77250.5751
2014-03-19 15:20:00,91.0,91.24,91.0,91.13,90073.54504953294,60.0835,60.242,60.0835,60.1693,90073.545
2014-03-19 15:25:00,91.13,91.18,91.05,91.12,75478.29469428454,60.1693,60.2024,60.1165,60.1627,75478.2947
2014-03-19 15:30:00,91.11,91.19,91.01,91.19,139176.1373161186,60.1561,60.209,60.0901,60.209,139176.1373
2014-03-19 15:35:00,91.19,91.25,91.17,91.21,80273.87695386616,60.209,60.2486,60.1957,60.2222,80273.877
2014-03-19 15:40:00,91.22,91.5,91.19,91.47,87571.50213149036,60.2288,60.4136,60.209,60.3938,87571.5021
2014-03-19 15:45:00,91.47,91.5,91.27,91.27,109881.38481737004,60.3938,60.4136,60.2618,60.2618,109881.3848
2014-03-19 15:50:00,91.27,91.31,91.19,91.26,111132.40627639134,60.2618,60.2882,60.209,60.2552,111132.4063
2014-03-19 15:55:00,91.26,91.38,91.15,91.26,344864.9155368692,60.2552,60.3344,60.1825,60.2552,344864.9155
2014-03-20 09:30:00,90.88,90.89,89.93,90.17,162632.7896727678,60.0043,60.0109,59.377,59.5355,162632.7897
2014-03-20 09:35:00,90.12,90.28,89.96,89.98,114885.4706534552,59.5025,59.6081,59.3968,59.41,114885.4707
2014-03-20 09:40:00,89.98,90.09,89.48,89.48,196723.124431098,59.41,59.4827,59.0799,59.0799,196723.1244
2014-03-20 09:45:00,89.48,89.49,88.84,88.85,221535.05003502025,59.0799,59.0865,58.6573,58.6639,221535.05
2014-03-20 09:50:00,88.85,89.31,88.8,89.27,167428.37193234943,58.6639,58.9677,58.6309,58.9413,167428.3719
2014-03-20 09:55:00,89.29,89.36,88.93,88.95,117596.01714800134,58.9545,59.0007,58.7168,58.73,117596.0171
2014-03-20 10:00:00,88.96,89.38,88.88,89.2,165656.09153206926,58.7366,59.0139,58.6838,58.895,165656.0915
2014-03-20 10:05:00,89.2,89.33,89.06,89.2,129167.96564394828,58.895,58.9809,58.8026,58.895,129167.9656
2014-03-20 10:10:00,89.21,89.49,89.14,89.36,89656.53789652584,58.9016,59.0865,58.8554,59.0007,89656.5379
2014-03-20 10:15:00,89.38,89.58,89.38,89.44,75478.29469428454,59.0139,59.1459,59.0139,59.0535,75478.2947
2014-03-20 10:20:00,89.43,89.51,89.31,89.38,46183.54219553599,59.0469,59.0997,58.9677,59.0139,46183.5422
2014-03-20 10:25:00,89.38,89.46,89.38,89.44,35966.86694686212,59.0139,59.0667,59.0139,59.0535,35966.8669
2014-03-20 10:30:00,89.43,89.46,89.14,89.15,71725.23031722067,59.0469,59.0667,58.8554,58.862,71725.2303
2014-03-20 10:35:00,89.14,89.16,88.92,89.03,109672.8812408665,58.8554,58.8686,58.7102,58.7828,109672.8812
2014-03-20 10:40:00,89.05,89.06,88.9,88.96,105085.80255778844,58.796,58.8026,58.697,58.7366,105085.8026
2014-03-20 10:45:00,88.93,89.02,88.9,88.98,176498.27751025377,58.7168,58.7762,58.697,58.7498,176498.2775
2014-03-20 10:50:00,88.99,89.22,88.98,89.21,127291.43345541637,58.7564,58.9082,58.7498,58.9016,127291.4335
2014-03-20 10:55:00,89.21,89.26,89.12,89.18,124997.89411387732,58.9016,58.9347,58.8422,58.8818,124997.8941
2014-03-20 11:00:00,89.17,89.2,89.06,89.09,239153.6022495701,58.8752,58.895,58.8026,58.8224,239153.6022
2014-03-20 11:05:00,89.08,89.09,88.88,88.89,68180.66951666035,58.8158,58.8224,58.6838,58.6904,68180.6695
2014-03-20 11:10:00,88.88,88.95,88.78,88.81,95703.14161512876,58.6838,58.73,58.6177,58.6375,95703.1416
2014-03-20 11:15:00,88.81,88.83,88.74,88.79,119472.54933653328,58.6375,58.6507,58.5913,58.6243,119472.5493
2014-03-20 11:20:00,88.79,88.91,88.74,88.79,69640.19455218519,58.6243,58.7036,58.5913,58.6243,69640.1946
2014-03-20 11:25:00,88.8,88.83,88.59,88.63,127291.43345541637,58.6309,58.6507,58.4923,58.5187,127291.4335
2014-03-20 11:30:00,88.63,88.73,88.52,88.52,85486.46636645487,58.5187,58.5847,58.4461,58.4461,85486.4664
2014-03-20 11:35:00,88.52,88.52,88.08,88.2,305249.236001195,58.4461,58.4461,58.1556,58.2348,305249.236
2014-03-20 11:40:00,88.19,88.32,88.08,88.27,150122.5750825549,58.2282,58.314,58.1556,58.281,150122.5751
2014-03-20 11:45:00,88.27,88.31,87.94,87.96,195889.1101250838,58.281,58.3074,58.0631,58.0763,195889.1101
2014-03-20 11:50:00,87.95,88.12,87.94,88.03,180459.8454638212,58.0697,58.182,58.0631,58.1225,180459.8455
2014-03-20 11:55:00,88.02,88.2,88.01,88.12,164822.07722605506,58.1159,58.2348,58.1093,58.182,164822.0772
2014-03-20 12:00:00,88.13,88.2,87.95,88.0,238945.09867306656,58.1886,58.2348,58.0697,58.1027,238945.0987
2014-03-20 12:05:00,88.01,88.01,87.77,87.78,183274.6437466191,58.1093,58.1093,57.9509,57.9575,183274.6437
2014-03-20 12:10:00,87.78,87.85,87.48,87.62,262714.5063944711,57.9575,58.0037,57.7594,57.8518,262714.5064
2014-03-20 12:15:00,87.62,87.76,87.53,87.63,148246.04289402298,57.8518,57.9443,57.7924,57.8584,148246.0429
2014-03-20 12:20:00,87.63,88.03,87.61,87.97,108838.86693485233,57.8584,58.1225,57.8452,58.0829,108838.8669
2014-03-20 12:25:00,87.97,88.08,87.84,87.87,82254.66093064987,58.0829,58.1556,57.9971,58.0169,82254.6609
2014-03-20 12:30:00,87.87,87.91,87.76,87.83,155543.66807164715,58.0169,58.0433,57.9443,57.9905,155543.6681
2014-03-20 12:35:00,87.83,87.91,87.68,87.86,154396.89840087766,57.9905,58.0433,57.8914,58.0103,154396.8984
2014-03-20 12:40:00,87.86,88.12,87.82,88.09,196201.8654898391,58.0103,58.182,57.9839,58.1622,196201.8655
2014-03-20 12:45:00,88.1,88.23,88.09,88.12,167428.37193234943,58.1688,58.2546,58.1622,58.182,167428.3719
2014-03-20 12:50:00,88.11,88.15,88.07,88.11,73706.01429400439,58.1754,58.2018,58.1489,58.1754,73706.0143
2014-03-20 12:55:00,88.11,88.27,88.07,88.27,118221.52787751198,58.1754,58.281,58.1489,58.281,118221.5279
2014-03-20 13:00:00,88.3,88.3,88.15,88.22,169200.6523326296,58.3008,58.3008,58.2018,58.248,169200.6523
2014-03-20 13:05:00,88.22,88.28,88.22,88.27,155543.66807164715,58.248,58.2876,58.248,58.281,155543.6681
2014-03-20 13:10:00,88.26,88.28,88.08,88.21,198599.6566196299,58.2744,58.2876,58.1556,58.2414,198599.6566
2014-03-20 13:15:00,88.21,88.4,88.2,88.2,169513.40769738492,58.2414,58.3668,58.2348,58.2348,169513.4077
2014-03-20 13:20:00,88.21,88.39,88.16,88.39,70474.20885819939,58.2414,58.3602,58.2084,58.3602,70474.2089
2014-03-20 13:25:00,88.39,88.55,88.35,88.54,85799.2217312102,58.3602,58.4659,58.3338,58.4593,85799.2217
2014-03-20 13:30:00,88.54,88.7,88.46,88.58,109360.12587611118,58.4593,58.5649,58.4064,58.4857,109360.1259
2014-03-20 13:35:00,88.58,88.6,88.45,88.54,164717.8254378033,58.4857,58.4989,58.3998,58.4593,164717.8254
2014-03-20 13:40:00,88.53,88.7,88.5,88.65,80899.38768337682,58.4527,58.5649,58.4329,58.5319,80899.3877
2014-03-20 13:45:00,88.64,88.7,88.64,88.67,97266.91843890536,58.5253,58.5649,58.5253,58.5451,97266.9184
2014-03-20 13:50:00,88.67,88.79,88.58,88.63,117804.5207245049,58.5451,58.6243,58.4857,58.5187,117804.5207
2014-03-20 13:55:00,88.62,88.74,88.55,88.65,100290.2202982068,58.5121,58.5913,58.4659,58.5319,100290.2203
2014-03-20 14:00:00,88.65,88.74,88.64,88.74,60778.79255078438,58.5319,58.5913,58.5253,58.5913,60778.7926
2014-03-20 14:05:00,88.73,88.77,88.7,88.76,65782.87838686955,58.5847,58.6111,58.5649,58.6045,65782.8784
2014-03-20 14:10:00,88.76,88.81,88.7,88.7,73080.50356449375,58.6045,58.6375,58.5649,58.5649,73080.5036
2014-03-20 14:15:00,88.69,88.74,88.68,88.72,46600.549348543085,58.5583,58.5913,58.5517,58.5781,46600.5493
2014-03-20 14:20:00,88.73,88.84,88.73,88.81,75269.791117781,58.5847,58.6573,58.5847,58.6375,75269.7911
2014-03-20 14:25:00,88.82,88.94,88.8,88.86,56712.97280896518,58.6441,58.7234,58.6309,58.6706,56712.9728
2014-03-20 14:30:00,88.85,88.88,88.79,88.87,69118.93561092632,58.6639,58.6838,58.6243,58.6772,69118.9356
2014-03-20 14:35:00,88.87,88.88,88.83,88.87,48894.08869008212,58.6772,58.6838,58.6507,58.6772,48894.0887
2014-03-20 14:40:00,88.87,88.96,88.87,88.95,60361.78539777728,58.6772,58.7366,58.6772,58.73,60361.7854
2014-03-20 14:45:00,88.95,89.02,88.85,88.9,108317.60799359344,58.73,58.7762,58.6639,58.697,108317.608
2014-03-20 14:50:00,88.91,88.91,88.77,88.77,62342.569374561,58.7036,58.7036,58.6111,58.6111,62342.5694
2014-03-20 14:55:00,88.76,88.79,88.67,88.73,102271.00427499053,58.6045,58.6243,58.5451,58.5847,102271.0043
2014-03-20 15:00:00,88.73,88.74,88.65,88.68,106232.57222855795,58.5847,58.5913,58.5319,58.5517,106232.5722
2014-03-20 15:05:00,88.68,88.79,88.68,88.77,120932.07437205812,58.5517,58.6243,58.5517,58.6111,120932.0744
2014-03-20 15:10:00,88.78,88.79,88.73,88.76,100185.96850995504,58.6177,58.6243,58.5847,58.6045,100185.9685
2014-03-20 15:15:00,88.77,88.95,88.77,88.93,84860.95563694423,58.6111,58.73,58.6111,58.7168,84860.9556
2014-03-20 15:20:00,88.94,89.03,88.82,88.87,131357.25319723555,58.7234,58.7828,58.6441,58.6772,131357.2532
2014-03-20 15:25:00,88.86,88.88,88.71,88.8,112591.93131191618,58.6706,58.6838,58.5715,58.6309,112591.9313
2014-03-20 15:30:00,88.8,89.01,88.8,88.97,155230.91270689183,58.6309,58.7696,58.6309,58.7432,155230.9127
2014-03-20 15:35:00,88.97,89.03,88.92,89.02,150018.32329430312,58.7432,58.7828,58.7102,58.7762,150018.3233
2014-03-20 15:40:00,89.02,89.08,88.96,89.01,174308.9899569665,58.7762,58.8158,58.7366,58.7696,174308.99
2014-03-20 15:45:00,89.01,89.02,88.92,89.02,137091.10155108312,58.7696,58.7762,58.7102,58.7762,137091.1016
2014-03-20 15:50:00,89.02,89.02,88.93,88.95,185255.42772340283,58.7762,58.7762,58.7168,58.73,185255.4277
2014-03-20 15:55:00,88.96,89.18,88.94,89.13,297117.5965175566,58.7366,58.8818,58.7234,58.8488,297117.5965
2014-03-21 09:30:00,89.74,89.82,88.93,89.4,1073480.6636285193,59.2516,59.3044,58.7168,59.0271,1073480.6636
2014-03-21 09:35:00,89.37,89.82,89.37,89.51,143033.45348143426,59.0073,59.3044,59.0073,59.0997,143033.4535
2014-03-21 09:40:00,89.51,89.77,89.49,89.68,148871.5536235336,59.0997,59.2714,59.0865,59.212,148871.5536
2014-03-21 09:45:00,89.67,89.98,89.67,89.94,151999.10727108683,59.2054,59.41,59.2054,59.3836,151999.1073
2014-03-21 09:50:00,89.95,89.95,89.67,89.85,118013.02430100844,59.3902,59.3902,59.2054,59.3242,118013.0243
2014-03-21 09:55:00,89.84,89.94,89.71,89.73,99977.4649334515,59.3176,59.3836,59.2318,59.245,99977.4649
2014-03-21 10:00:00,89.73,89.83,89.73,89.8,101124.234604221,59.245,59.311,59.245,59.2912,101124.2346
2014-03-21 10:05:00,89.8,89.89,89.69,89.7,84443.94848393713,59.2912,59.3506,59.2186,59.2252,84443.9485
2014-03-21 10:10:00,89.7,90.01,89.7,89.95,155022.4091303883,59.2252,59.4298,59.2252,59.3902,155022.4091
2014-03-21 10:15:00,89.95,89.95,89.82,89.85,100811.47923946568,59.3902,59.3902,59.3044,59.3242,100811.4792
2014-03-21 10:20:00,89.86,89.93,89.85,89.92,65470.12302211423,59.3308,59.377,59.3242,59.3704,65470.123
2014-03-21 10:25:00,89.92,89.92,89.83,89.89,84235.44490743359,59.3704,59.3704,59.311,59.3506,84235.4449
2014-03-21 10:30:00,89.87,89.9,89.75,89.9,60987.29612728793,59.3374,59.3572,59.2582,59.3572,60987.2961
2014-03-21 10:35:00,89.89,89.89,89.79,89.83,112383.42773541262,59.3506,59.3506,59.2846,59.311,112383.4277
2014-03-21 10:40:00,89.83,89.84,89.71,89.8,98517.93989792666,59.311,59.3176,59.2318,59.2912,98517.9399
2014-03-21 10:45:00,89.8,89.88,89.75,89.88,69014.68382267455,59.2912,59.344,59.2582,59.344,69014.6838
2014-03-21 10:50:00,89.88,89.89,89.79,89.84,54732.18883218148,59.344,59.3506,59.2846,59.3176,54732.1888
2014-03-21 10:55:00,89.84,89.92,89.84,89.91,72976.25177624197,59.3176,59.3704,59.3176,59.3638,72976.2518
2014-03-21 11:00:00,89.92,90.1,89.91,90.06,80065.37337736262,59.3704,59.4893,59.3638,59.4629,80065.3734
2014-03-21 11:05:00,90.06,90.16,90.0,90.08,84443.94848393713,59.4629,59.5289,59.4232,59.4761,84443.9485
2014-03-21 11:10:00,90.07,90.27,90.07,90.21,48998.34047833389,59.4695,59.6015,59.4695,59.5619,48998.3405
2014-03-21 11:15:00,90.2,90.22,90.16,90.18,63593.59083358228,59.5553,59.5685,59.5289,59.5421,63593.5908
2014-03-21 11:20:00,90.18,90.45,90.18,90.44,108004.85262883813,59.5421,59.7204,59.5421,59.7138,108004.8526
2014-03-21 11:25:00,90.44,90.59,90.42,90.44,60778.79255078438,59.7138,59.8128,59.7006,59.7138,60778.7926
2014-03-21 11:30:00,90.45,90.52,90.36,90.46,52230.14591413889,59.7204,59.7666,59.6609,59.727,52230.1459
2014-03-21 11:35:00,90.46,90.49,90.41,90.46,45975.03861903244,59.727,59.7468,59.694,59.727,45975.0386
2014-03-21 11:40:00,90.47,90.47,90.33,90.33,47330.31186630551,59.7336,59.7336,59.6411,59.6411,47330.3119
2014-03-21 11:45:00,90.34,90.55,90.34,90.55,55149.19598518857,59.6477,59.7864,59.6477,59.7864,55149.196
2014-03-21 11:50:00,90.55,90.63,90.48,90.63,89969.29326128117,59.7864,59.8392,59.7402,59.8392,89969.2933
2014-03-21 11:55:00,90.61,90.75,90.47,90.74,74540.02860001857,59.826,59.9184,59.7336,59.9118,74540.0286
2014-03-21 12:00:00,90.75,90.93,90.73,90.9,65470.12302211423,59.9184,60.0373,59.9052,60.0175,65470.123
2014-03-21 12:05:00,90.91,91.05,90.9,91.03,71308.22316421357,60.0241,60.1165,60.0175,60.1033,71308.2232
2014-03-21 12:10:00,91.03,91.12,90.89,91.12,72663.49641148665,60.1033,60.1627,60.0109,60.1627,72663.4964
2014-03-21 12:15:00,91.11,91.16,91.04,91.06,124059.62801961134,60.1561,60.1891,60.1099,60.1231,124059.628
2014-03-21 12:20:00,91.04,91.07,90.89,91.07,57338.48353847583,60.1099,60.1297,60.0109,60.1297,57338.4835
2014-03-21 12:25:00,91.08,91.13,90.98,91.0,62446.82116281277,60.1363,60.1693,60.0703,60.0835,62446.8212
2014-03-21 12:30:00,91.02,91.04,90.89,90.89,72246.48925847955,60.0967,60.1099,60.0109,60.0109,72246.4893
2014-03-21 12:35:00,90.89,90.9,90.75,90.88,66199.88553987665,60.0109,60.0175,59.9184,60.0043,66199.8855
2014-03-21 12:40:00,90.88,91.02,90.88,90.91,53376.91558490841,60.0043,60.0967,60.0043,60.0241,53376.9156
2014-03-21 12:45:00,90.92,90.98,90.9,90.91,33881.83118182663,60.0307,60.0703,60.0175,60.0241,33881.8312
2014-03-21 12:50:00,90.91,90.98,90.83,90.96,95181.88267386988,60.0241,60.0703,59.9713,60.0571,95181.8827
2014-03-21 12:55:00,90.96,90.96,90.83,90.89,56191.71386770631,60.0571,60.0571,59.9713,60.0109,56191.7139
2014-03-21 13:00:00,90.9,90.92,90.85,90.88,36383.87409986921,60.0175,60.0307,59.9845,60.0043,36383.8741
2014-03-21 13:05:00,90.87,90.92,90.83,90.85,32109.550781546463,59.9977,60.0307,59.9713,59.9845,32109.5508
2014-03-21 13:10:00,90.84,90.86,90.69,90.86,36905.13304112808,59.9779,59.9911,59.8788,59.9911,36905.133
2014-03-21 13:15:00,90.86,90.95,90.79,90.93,35132.85264084792,59.9911,60.0505,59.9449,60.0373,35132.8526
2014-03-21 13:20:00,90.94,90.95,90.57,90.69,114364.21171219634,60.0439,60.0505,59.7996,59.8788,114364.2117
2014-03-21 13:25:00,90.69,90.73,90.51,90.59,36696.62946462453,59.8788,59.9052,59.76,59.8128,36696.6295
2014-03-21 13:30:00,90.58,90.84,90.48,90.6,61508.5550685468,59.8062,59.9779,59.7402,59.8194,61508.5551
2014-03-21 13:35:00,90.61,90.71,90.58,90.65,40866.7009946955,59.826,59.892,59.8062,59.8524,40866.701
2014-03-21 13:40:00,90.64,90.64,90.49,90.49,23873.6595096563,59.8458,59.8458,59.7468,59.7468,23873.6595
2014-03-21 13:45:00,90.49,90.49,90.39,90.46,38677.41344140824,59.7468,59.7468,59.6807,59.727,38677.4134
2014-03-21 13:50:00,90.47,90.51,90.46,90.48,52542.90127889421,59.7336,59.76,59.727,59.7402,52542.9013
2014-03-21 13:55:00,90.48,90.48,90.4,90.43,60883.04433903616,59.7402,59.7402,59.6873,59.7072,60883.0443
2014-03-21 14:00:00,90.43,90.48,90.38,90.42,43368.743912738086,59.7072,59.7402,59.6741,59.7006,43368.7439
2014-03-21 14:05:00,90.43,90.45,90.36,90.45,29816.01144000743,59.7072,59.7204,59.6609,59.7204,29816.0114
2014-03-21 14:10:00,90.45,90.51,90.43,90.48,68493.42488141567,59.7204,59.76,59.7072,59.7402,68493.4249
2014-03-21 14:15:00,90.48,90.55,90.43,90.48,40032.68668868131,59.7402,59.7864,59.7072,59.7402,40032.6867
2014-03-21 14:20:00,90.46,90.48,90.39,90.41,47538.81544280905,59.727,59.7402,59.6807,59.694,47538.8154
2014-03-21 14:25:00,90.39,90.45,90.37,90.38,60466.03718602906,59.6807,59.7204,59.6675,59.6741,60466.0372
2014-03-21 14:30:00,90.38,90.38,90.2,90.27,54315.18167917438,59.6741,59.6741,59.5553,59.6015,54315.1817
2014-03-21 14:35:00,90.26,90.46,90.26,90.45,53272.66379665664,59.5949,59.727,59.5949,59.7204,53272.6638
2014-03-21 14:40:00,90.46,90.52,90.34,90.46,107379.34189932748,59.727,59.7666,59.6477,59.727,107379.3419
2014-03-21 14:45:00,90.45,90.52,90.39,90.51,74018.7696587597,59.7204,59.7666,59.6807,59.76,74018.7697
2014-03-21 14:50:00,90.51,90.79,90.51,90.67,142720.69811667892,59.76,59.9449,59.76,59.8656,142720.6981
2014-03-21 14:55:00,90.67,90.77,90.55,90.76,87467.25034323859,59.8656,59.9316,59.7864,59.925,87467.2503
2014-03-21 15:00:00,90.76,90.76,90.39,90.42,90907.55935554714,59.925,59.925,59.6807,59.7006,90907.5594
2014-03-21 15:05:00,90.43,90.43,90.24,90.31,96432.90413289116,59.7072,59.7072,59.5817,59.6279,96432.9041
2014-03-21 15:10:00,90.31,90.36,90.17,90.17,82671.66808365697,59.6279,59.6609,59.5355,59.5355,82671.6681
2014-03-21 15:15:00,90.18,90.26,90.14,90.26,71725.23031722067,59.5421,59.5949,59.5157,59.5949,71725.2303
2014-03-21 15:20:00,90.26,90.26,90.16,90.21,71725.23031722067,59.5949,59.5949,59.5289,59.5619,71725.2303
2014-03-21 15:25:00,90.22,90.46,90.21,90.43,73497.51071750085,59.5685,59.727,59.5619,59.7072,73497.5107
2014-03-21 15:30:00,90.43,90.43,90.25,90.31,102166.75248673875,59.7072,59.7072,59.5883,59.6279,102166.7525
2014-03-21 15:35:00,90.32,90.35,90.19,90.2,93096.8469088344,59.6345,59.6543,59.5487,59.5553,93096.8469
2014-03-21 15:40:00,90.2,90.2,90.09,90.18,141782.43202241298,59.5553,59.5553,59.4827,59.5421,141782.432
2014-03-21 15:45:00,90.17,90.18,90.0,90.07,141886.68381066475,59.5355,59.5421,59.4232,59.4695,141886.6838
2014-03-21 15:50:00,90.07,90.12,90.03,90.05,152624.6180005975,59.4695,59.5025,59.4431,59.4563,152624.618
2014-03-21 15:55:00,90.06,90.2,89.99,90.2,517610.1286700591,59.4629,59.5553,59.4166,59.5553,517610.1287
2014-03-24 09:30:00,90.54,90.75,90.36,90.49,87571.50213149036,59.7798,59.9184,59.6609,59.7468,87571.5021
2014-03-24 09:35:00,90.48,90.7,90.26,90.29,86945.99140197971,59.7402,59.8854,59.5949,59.6147,86945.9914
2014-03-24 09:40:00,90.31,90.31,90.03,90.22,43055.98854798276,59.6279,59.6279,59.4431,59.5685,43055.9885
2014-03-24 09:45:00,90.22,90.27,90.07,90.14,41596.46351245792,59.5685,59.6015,59.4695,59.5157,41596.4635
2014-03-24 09:50:00,90.12,90.17,89.96,90.06,54002.426314419055,59.5025,59.5355,59.3968,59.4629,54002.4263
2014-03-24 09:55:00,90.06,90.06,89.76,89.84,51708.88697288002,59.4629,59.4629,59.2648,59.3176,51708.887
2014-03-24 10:00:00,89.84,89.85,89.65,89.7,72976.25177624197,59.3176,59.3242,59.1922,59.2252,72976.2518
2014-03-24 10:05:00,89.7,89.76,89.58,89.73,66199.88553987665,59.2252,59.2648,59.1459,59.245,66199.8855
2014-03-24 10:10:00,89.74,89.76,89.69,89.71,50979.124455117606,59.2516,59.2648,59.2186,59.2318,50979.1245
2014-03-24 10:15:00,89.7,89.73,89.6,89.63,50979.124455117606,59.2252,59.245,59.1591,59.179,50979.1245
2014-03-24 10:20:00,89.64,89.73,89.56,89.67,52542.90127889421,59.1856,59.245,59.1327,59.2054,52542.9013
2014-03-24 10:25:00,89.66,89.74,89.63,89.73,44515.5135835076,59.1988,59.2516,59.179,59.245,44515.5136
2014-03-24 10:30:00,89.73,89.74,89.6,89.7,41283.7081477026,59.245,59.2516,59.1591,59.2252,41283.7081
2014-03-24 10:35:00,89.69,89.71,89.57,89.67,50874.87266686583,59.2186,59.2318,59.1393,59.2054,50874.8727
2014-03-24 10:40:00,89.67,89.73,89.63,89.63,43890.00285399696,59.2054,59.245,59.179,59.179,43890.0029
2014-03-24 10:45:00,89.65,89.77,89.64,89.73,48789.83690183034,59.1922,59.2714,59.1856,59.245,48789.8369
2014-03-24 10:50:00,89.72,89.77,89.68,89.74,33673.32760532308,59.2384,59.2714,59.212,59.2516,33673.3276
2014-03-24 10:55:00,89.73,89.78,89.67,89.71,44828.26894826292,59.245,59.278,59.2054,59.2318,44828.2689
2014-03-24 11:00:00,89.7,89.71,89.52,89.63,53793.92273791551,59.2252,59.2318,59.1063,59.179,53793.9227
2014-03-24 11:05:00,89.64,89.67,89.55,89.66,54106.67810267083,59.1856,59.2054,59.1261,59.1988,54106.6781
2014-03-24 11:10:00,89.67,89.69,89.57,89.66,57129.97996197228,59.2054,59.2186,59.1393,59.1988,57129.98
2014-03-24 11:15:00,89.65,89.69,89.6,89.62,40345.44205343663,59.1922,59.2186,59.1591,59.1723,40345.4421
2014-03-24 11:20:00,89.64,89.68,89.62,89.63,29399.00428700033,59.1856,59.212,59.1723,59.179,29399.0043
2014-03-24 11:25:00,89.64,89.68,89.6,89.64,32318.054358050013,59.1856,59.212,59.1591,59.1856,32318.0544
2014-03-24 11:30:00,89.65,89.67,89.64,89.66,35445.608005603244,59.1922,59.2054,59.1856,59.1988,35445.608
2014-03-24 11:35:00,89.66,89.69,89.61,89.68,27522.4720984684,59.1988,59.2186,59.1657,59.212,27522.4721
2014-03-24 11:40:00,89.69,89.76,89.67,89.75,30233.01859301453,59.2186,59.2648,59.2054,59.2582,30233.0186
2014-03-24 11:45:00,89.75,89.83,89.73,89.82,30128.76680476276,59.2582,59.311,59.245,59.3044,30128.7668
2014-03-24 11:50:00,89.82,89.83,89.79,89.81,24603.42202741872,59.3044,59.311,59.2846,59.2978,24603.422
2014-03-24 11:55:00,89.81,89.83,89.72,89.73,32735.06151105712,59.2978,59.311,59.2384,59.245,32735.0615
2014-03-24 12:00:00,89.73,89.77,89.71,89.77,16367.530755528556,59.245,59.2714,59.2318,59.2714,16367.5308
2014-03-24 12:05:00,89.78,89.81,89.74,89.76,19078.07725007469,59.278,59.2978,59.2516,59.2648,19078.0773
2014-03-24 12:10:00,89.76,89.8,89.73,89.76,31796.79541679114,59.2648,59.2912,59.245,59.2648,31796.7954
2014-03-24 12:15:00,89.75,89.75,89.68,89.69,37426.39198238695,59.2582,59.2582,59.212,59.2186,37426.392
2014-03-24 12:20:00,89.7,89.71,89.63,89.65,32943.56508756066,59.2252,59.2318,59.179,59.1922,32943.5651
2014-03-24 12:25:00,89.65,89.69,89.57,89.6,30754.2775342734,59.1922,59.2186,59.1393,59.1591,30754.2775
2014-03-24 12:30:00,89.6,89.63,89.57,89.62,33152.06866406421,59.1591,59.179,59.1393,59.1723,33152.0687
2014-03-24 12:35:00,89.62,89.62,89.53,89.55,40032.68668868131,59.1723,59.1723,59.1129,59.1261,40032.6867
2014-03-24 12:40:00,89.55,89.59,89.51,89.53,23873.6595096563,59.1261,59.1525,59.0997,59.1129,23873.6595
2014-03-24 12:45:00,89.52,89.58,89.47,89.58,18348.314732312265,59.1063,59.1459,59.0733,59.1459,18348.3147
2014-03-24 12:50:00,89.59,89.62,89.55,89.59,23456.652356649203,59.1525,59.1723,59.1261,59.1525,23456.6524
2014-03-24 12:55:00,89.59,89.67,89.59,89.64,31171.2846872805,59.1525,59.2054,59.1525,59.1856,31171.2847
2014-03-24 13:00:00,89.64,89.87,89.64,89.83,43055.98854798276,59.1856,59.3374,59.1856,59.311,43055.9885
2014-03-24 13:05:00,89.82,89.88,89.82,89.86,32422.306146301788,59.3044,59.344,59.3044,59.3308,32422.3061
2014-03-24 13:10:00,89.87,89.92,89.85,89.9,29399.00428700033,59.3374,59.3704,59.3242,59.3572,29399.0043
2014-03-24 13:15:00,89.89,89.97,89.89,89.96,36800.88125287631,59.3506,59.4034,59.3506,59.3968,36800.8813
2014-03-24 13:20:00,89.97,90.1,89.97,90.01,29086.248922245013,59.4034,59.4893,59.4034,59.4298,29086.2489
2014-03-24 13:25:00,90.01,90.05,89.96,90.04,21058.8612268584,59.4298,59.4563,59.3968,59.4497,21058.8612
2014-03-24 13:30:00,90.04,90.07,90.01,90.06,17618.552214549847,59.4497,59.4695,59.4298,59.4629,17618.5522
2014-03-24 13:35:00,90.06,90.13,90.0,90.0,39928.434900429536,59.4629,59.5091,59.4232,59.4232,39928.4349
2014-03-24 13:40:00,90.02,90.11,90.0,90.08,18452.56652056404,59.4365,59.4959,59.4232,59.4761,18452.5665
2014-03-24 13:45:00,90.08,90.1,90.01,90.07,25541.68812168469,59.4761,59.4893,59.4298,59.4695,25541.6881
2014-03-24 13:50:00,90.07,90.09,90.02,90.06,14282.49499049307,59.4695,59.4827,59.4365,59.4629,14282.495
2014-03-24 13:55:00,90.06,90.17,90.06,90.15,24082.16308615985,59.4629,59.5355,59.4629,59.5223,24082.1631
2014-03-24 14:00:00,90.15,90.25,90.15,90.23,18348.314732312265,59.5223,59.5883,59.5223,59.5751,18348.3147
2014-03-24 14:05:00,90.24,90.24,90.06,90.07,19078.07725007469,59.5817,59.5817,59.4629,59.4695,19078.0773
2014-03-24 14:10:00,90.07,90.12,90.04,90.1,15429.264661262589,59.4695,59.5025,59.4497,59.4893,15429.2647
2014-03-24 14:15:00,90.1,90.1,89.95,89.95,22726.889838886786,59.4893,59.4893,59.3902,59.3902,22726.8898
2014-03-24 14:20:00,89.96,90.01,89.93,89.97,28356.48640448259,59.3968,59.4298,59.377,59.4034,28356.4864
2014-03-24 14:25:00,89.97,89.98,89.89,89.94,34924.34906434437,59.4034,59.41,59.3506,59.3836,34924.3491
2014-03-24 14:30:00,89.95,89.97,89.91,89.91,43994.25464224873,59.3902,59.4034,59.3638,59.3638,43994.2546
2014-03-24 14:35:00,89.91,89.91,89.77,89.81,48060.07438406792,59.3638,59.3638,59.2714,59.2978,48060.0744
2014-03-24 14:40:00,89.82,89.87,89.82,89.83,70265.70528169583,59.3044,59.3374,59.3044,59.311,70265.7053
2014-03-24 14:45:00,89.83,89.88,89.81,89.82,45975.03861903244,59.311,59.344,59.2978,59.3044,45975.0386
2014-03-24 14:50:00,89.82,89.85,89.79,89.81,38051.9027118976,59.3044,59.3242,59.2846,59.2978,38051.9027
2014-03-24 14:55:00,89.8,89.82,89.78,89.82,37009.38482937985,59.2912,59.3044,59.278,59.3044,37009.3848
2014-03-24 15:00:00,89.83,89.83,89.77,89.81,42951.736759730986,59.311,59.311,59.2714,59.2978,42951.7368
2014-03-24 15:05:00,89.82,89.84,89.79,89.8,66721.14448113552,59.3044,59.3176,59.2846,59.2912,66721.1445
2014-03-24 15:10:00,89.78,89.83,89.74,89.82,36383.87409986921,59.278,59.311,59.2516,59.3044,36383.8741
2014-03-24 15:15:00,89.82,89.93,89.79,89.89,47226.06007805373,59.3044,59.377,59.2846,59.3506,47226.0601
2014-03-24 15:20:00,89.88,89.97,89.87,89.96,59527.77109176309,59.344,59.4034,59.3374,59.3968,59527.7711
2014-03-24 15:25:00,89.96,90.12,89.95,90.11,59110.76393875599,59.3968,59.5025,59.3902,59.4959,59110.7639
2014-03-24 15:30:00,90.11,90.17,90.1,90.15,64948.86408085536,59.4959,59.5355,59.4893,59.5223,64948.8641
2014-03-24 15:35:00,90.14,90.23,90.14,90.22,69535.94276393342,59.5157,59.5751,59.5157,59.5685,69535.9428
2014-03-24 15:40:00,90.22,90.4,90.2,90.4,91324.56650855424,59.5685,59.6873,59.5553,59.6873,91324.5665
2014-03-24 15:45:00,90.39,90.39,90.25,90.25,129167.96564394828,59.6807,59.6807,59.5883,59.5883,129167.9656
2014-03-24 15:50:00,90.25,90.26,90.14,90.15,125414.9012668844,59.5883,59.5949,59.5157,59.5223,125414.9013
2014-03-24 15:55:00,90.15,90.18,90.04,90.05,208607.82829180025,59.5223,59.5421,59.4497,59.4563,208607.8283
2014-03-25 09:30:00,90.69,91.25,90.65,91.09,160234.998542977,59.8788,60.2486,59.8524,60.1429,160234.9985
2014-03-25 09:35:00,91.09,91.09,90.77,90.85,25228.932756929367,60.1429,60.1429,59.9316,59.9845,25228.9328
2014-03-25 09:40:00,90.85,90.87,90.72,90.81,49623.851207844535,59.9845,59.9977,59.8986,59.9581,49623.8512
2014-03-25 09:45:00,90.84,90.93,90.71,90.74,39302.92417091889,59.9779,60.0373,59.892,59.9118,39302.9242
2014-03-25 09:50:00,90.75,90.84,90.75,90.77,26688.457792454206,59.9184,59.9779,59.9184,59.9316,26688.4578
2014-03-25 09:55:00,90.77,90.77,90.68,90.74,31692.54362853937,59.9316,59.9316,59.8722,59.9118,31692.5436
2014-03-25 10:00:00,90.76,90.76,90.59,90.63,27105.464945461303,59.925,59.925,59.8128,59.8392,27105.4649
2014-03-25 10:05:00,90.63,90.69,90.6,90.69,25333.18454518114,59.8392,59.8788,59.8194,59.8788,25333.1845
2014-03-25 10:10:00,90.68,90.79,90.61,90.69,43577.24748924163,59.8722,59.9449,59.826,59.8788,43577.2475
2014-03-25 10:15:00,90.7,90.74,90.63,90.65,25437.43633343292,59.8854,59.9118,59.8392,59.8524,25437.4363
2014-03-25 10:20:00,90.66,90.7,90.64,90.67,22205.630897627914,59.859,59.8854,59.8458,59.8656,22205.6309
2014-03-25 10:25:00,90.67,90.85,90.67,90.83,31275.53647553227,59.8656,59.9845,59.8656,59.9713,31275.5365
2014-03-25 10:30:00,90.83,90.85,90.67,90.7,25541.68812168469,59.9713,59.9845,59.8656,59.8854,25541.6881
2014-03-25 10:35:00,90.7,90.7,90.61,90.61,41596.46351245792,59.8854,59.8854,59.826,59.826,41596.4635
2014-03-25 10:40:00,90.6,90.64,90.53,90.58,28460.738192734367,59.8194,59.8458,59.7732,59.8062,28460.7382
2014-03-25 10:45:00,90.58,90.67,90.48,90.48,24082.16308615985,59.8062,59.8656,59.7402,59.7402,24082.1631
2014-03-25 10:50:00,90.5,90.5,90.36,90.38,52855.65664364954,59.7534,59.7534,59.6609,59.6741,52855.6566
2014-03-25 10:55:00,90.37,90.45,90.31,90.43,22831.14162713856,59.6675,59.7204,59.6279,59.7072,22831.1416
2014-03-25 11:00:00,90.42,90.54,90.39,90.5,49206.84405483744,59.7006,59.7798,59.6807,59.7534,49206.8441
2014-03-25 11:05:00,90.5,90.6,90.49,90.52,23977.911297908075,59.7534,59.8194,59.7468,59.7666,23977.9113
2014-03-25 11:10:00,90.51,90.55,90.43,90.52,33986.0829700784,59.76,59.7864,59.7072,59.7666,33986.083
2014-03-25 11:15:00,90.52,90.68,90.47,90.67,28043.73103972727,59.7666,59.8722,59.7336,59.8656,28043.731
2014-03-25 11:20:00,90.68,90.73,90.54,90.59,38885.917017911794,59.8722,59.9052,59.7798,59.8128,38885.917
2014-03-25 11:25:00,90.59,90.6,90.46,90.5,26896.96136895776,59.8128,59.8194,59.727,59.7534,26896.9614
2014-03-25 11:30:00,90.5,90.59,90.43,90.46,35654.11158210679,59.7534,59.8128,59.7072,59.727,35654.1116
2014-03-25 11:35:00,90.46,90.47,90.35,90.35,77250.57509456472,59.727,59.7336,59.6543,59.6543,77250.5751
2014-03-25 11:40:00,90.35,90.5,90.35,90.49,27105.464945461303,59.6543,59.7534,59.6543,59.7468,27105.4649
2014-03-25 11:45:00,90.52,90.62,90.49,90.62,33464.82402881953,59.7666,59.8326,59.7468,59.8326,33464.824
2014-03-25 11:50:00,90.63,90.74,90.63,90.69,25750.191698188235,59.8392,59.9118,59.8392,59.8788,25750.1917
2014-03-25 11:55:00,90.69,90.92,90.67,90.91,32213.80256979824,59.8788,60.0307,59.8656,60.0241,32213.8026
2014-03-25 12:00:00,90.9,90.91,90.84,90.86,18244.062944060493,60.0175,60.0241,59.9779,59.9911,18244.0629
2014-03-25 12:05:00,90.86,90.95,90.82,90.94,24603.42202741872,59.9911,60.0505,59.9647,60.0439,24603.422
2014-03-25 12:10:00,90.93,90.99,90.93,90.96,36383.87409986921,60.0373,60.0769,60.0373,60.0571,36383.8741
2014-03-25 12:15:00,90.96,90.99,90.9,90.95,65678.62659861778,60.0571,60.0769,60.0175,60.0505,65678.6266
2014-03-25 12:20:00,90.97,91.06,90.95,90.96,32943.56508756066,60.0637,60.1231,60.0505,60.0571,32943.5651
2014-03-25 12:25:00,90.96,90.97,90.9,90.94,38364.65807665292,60.0571,60.0637,60.0175,60.0439,38364.6581
2014-03-25 12:30:00,90.93,91.05,90.91,90.94,48372.82974882325,60.0373,60.1165,60.0241,60.0439,48372.8297
2014-03-25 12:35:00,90.94,90.96,90.9,90.93,32630.809722805338,60.0439,60.0571,60.0175,60.0373,32630.8097
2014-03-25 12:40:00,90.93,91.02,90.93,91.02,43160.240336234536,60.0373,60.0967,60.0373,60.0967,43160.2403
2014-03-25 12:45:00,91.03,91.03,90.91,90.91,34715.84548784082,60.1033,60.1033,60.0241,60.0241,34715.8455
2014-03-25 12:50:00,90.9,90.95,90.89,90.91,26896.96136895776,60.0175,60.0505,60.0109,60.0241,26896.9614
2014-03-25 12:55:00,90.92,90.94,90.89,90.89,23456.652356649203,60.0307,60.0439,60.0109,60.0109,23456.6524
2014-03-25 13:00:00,90.89,91.07,90.86,91.04,40345.44205343663,60.0109,60.1297,59.9911,60.1099,40345.4421
2014-03-25 13:05:00,91.06,91.12,91.05,91.1,31796.79541679114,60.1231,60.1627,60.1165,60.1495,31796.7954
2014-03-25 13:10:00,91.1,91.11,91.08,91.11,21267.364803361943,60.1495,60.1561,60.1363,60.1561,21267.3648
2014-03-25 13:15:00,91.12,91.17,91.09,91.1,30128.76680476276,60.1627,60.1957,60.1429,60.1495,30128.7668
2014-03-25 13:20:00,91.11,91.14,91.06,91.06,22414.13447413146,60.1561,60.1759,60.1231,60.1231,22414.1345
2014-03-25 13:25:00,91.06,91.15,91.06,91.1,22831.14162713856,60.1231,60.1825,60.1231,60.1495,22831.1416
2014-03-25 13:30:00,91.13,91.17,91.1,91.1,23039.645203642107,60.1693,60.1957,60.1495,60.1495,23039.6452
2014-03-25 13:35:00,91.11,91.14,91.08,91.1,39302.92417091889,60.1561,60.1759,60.1363,60.1495,39302.9242
2014-03-25 13:40:00,91.09,91.13,91.09,91.11,22414.13447413146,60.1429,60.1693,60.1429,60.1561,22414.1345
2014-03-25 13:45:00,91.1,91.14,91.08,91.11,37322.14019413518,60.1495,60.1759,60.1363,60.1561,37322.1402
2014-03-25 13:50:00,91.11,91.16,91.07,91.14,28669.24176923792,60.1561,60.1891,60.1297,60.1759,28669.2418
2014-03-25 13:55:00,91.14,91.18,91.14,91.16,40449.69384168841,60.1759,60.2024,60.1759,60.1891,40449.6938
2014-03-25 14:00:00,91.16,91.21,91.12,91.14,50249.36193735519,60.1891,60.2222,60.1627,60.1759,50249.3619
2014-03-25 14:05:00,91.14,91.14,90.97,91.02,50145.110149103406,60.1759,60.1759,60.0637,60.0967,50145.1101
2014-03-25 14:10:00,91.01,91.06,90.95,90.95,27939.47925147549,60.0901,60.1231,60.0505,60.0505,27939.4793
2014-03-25 14:15:00,90.94,90.97,90.83,90.86,17722.804002801622,60.0439,60.0637,59.9713,59.9911,17722.804
2014-03-25 14:20:00,90.86,90.9,90.81,90.82,17410.048638046297,59.9911,60.0175,59.9581,59.9647,17410.0486
2014-03-25 14:25:00,90.81,90.85,90.75,90.76,21580.120168117268,59.9581,59.9845,59.9184,59.925,21580.1202
2014-03-25 14:30:00,90.77,90.81,90.75,90.8,15220.76108475904,59.9316,59.9581,59.9184,59.9515,15220.7611
2014-03-25 14:35:00,90.8,90.85,90.79,90.84,29607.507863503884,59.9515,59.9845,59.9449,59.9779,29607.5079
2014-03-25 14:40:00,90.83,90.92,90.83,90.91,25124.680968677592,59.9713,60.0307,59.9713,60.0241,25124.681
2014-03-25 14:45:00,90.91,90.92,90.85,90.86,19078.07725007469,60.0241,60.0307,59.9845,59.9911,19078.0773
2014-03-25 14:50:00,90.85,90.88,90.79,90.83,30024.51501651098,59.9845,60.0043,59.9449,59.9713,30024.515
2014-03-25 14:55:00,90.83,90.86,90.77,90.78,31275.53647553227,59.9713,59.9911,59.9316,59.9382,31275.5365
2014-03-25 15:00:00,90.78,90.86,90.76,90.85,22622.63805063501,59.9382,59.9911,59.925,59.9845,22622.6381
2014-03-25 15:05:00,90.86,90.91,90.8,90.91,51917.39054938357,59.9911,60.0241,59.9515,60.0241,51917.3905
2014-03-25 15:10:00,90.91,91.01,90.9,91.01,53793.92273791551,60.0241,60.0901,60.0175,60.0901,53793.9227
2014-03-25 15:15:00,91.01,91.02,90.94,90.94,50666.36909036228,60.0901,60.0967,60.0439,60.0439,50666.3691
2014-03-25 15:20:00,90.95,90.98,90.85,90.9,49415.34763134099,60.0505,60.0703,59.9845,60.0175,49415.3476
2014-03-25 15:25:00,90.89,90.93,90.84,90.9,72246.48925847955,60.0109,60.0373,59.9779,60.0175,72246.4893
2014-03-25 15:30:00,90.9,90.95,90.86,90.86,85799.2217312102,60.0175,60.0505,59.9911,59.9911,85799.2217
2014-03-25 15:35:00,90.87,90.92,90.87,90.9,102583.75963974584,59.9977,60.0307,59.9977,60.0175,102583.7596
2014-03-25 15:40:00,90.9,90.98,90.9,90.94,107796.34905233455,60.0175,60.0703,60.0175,60.0439,107796.3491
2014-03-25 15:45:00,90.93,90.95,90.8,90.83,155752.17164815072,60.0373,60.0505,59.9515,59.9713,155752.1716
2014-03-25 15:50:00,90.84,90.86,90.79,90.8,159400.9842369628,59.9779,59.9911,59.9449,59.9515,159400.9842
2014-03-25 15:55:00,90.79,90.83,90.69,90.8,322346.52927448595,59.9449,59.9713,59.8788,59.9515,322346.5293
2014-03-26 09:30:00,90.95,91.08,90.47,90.47,94035.11300310036,60.0505,60.1363,59.7336,59.7336,94035.113
2014-03-26 09:35:00,90.46,90.78,90.44,90.62,37426.39198238695,59.727,59.9382,59.7138,59.8326,37426.392
2014-03-26 09:40:00,90.59,90.59,90.33,90.39,57129.97996197228,59.8128,59.8128,59.6411,59.6807,57129.98
2014-03-26 09:45:00,90.42,90.53,90.33,90.49,34090.33475833017,59.7006,59.7732,59.6411,59.7468,34090.3348
2014-03-26 09:50:00,90.5,90.5,90.34,90.4,53898.17452616728,59.7534,59.7534,59.6477,59.6873,53898.1745
2014-03-26 09:55:00,90.39,90.54,90.39,90.49,35445.608005603244,59.6807,59.7798,59.6807,59.7468,35445.608
2014-03-26 10:00:00,90.48,90.55,90.46,90.53,30024.51501651098,59.7402,59.7864,59.727,59.7732,30024.515
2014-03-26 10:05:00,90.52,90.52,90.39,90.44,46913.30471329841,59.7666,59.7666,59.6807,59.7138,46913.3047
2014-03-26 10:10:00,90.4,90.45,90.37,90.4,28043.73103972727,59.6873,59.7204,59.6675,59.6873,28043.731
2014-03-26 10:15:00,90.39,90.43,90.27,90.32,56712.97280896518,59.6807,59.7072,59.6015,59.6345,56712.9728
2014-03-26 10:20:00,90.32,90.37,90.11,90.2,52751.40485539776,59.6345,59.6675,59.4959,59.5553,52751.4049
2014-03-26 10:25:00,90.2,90.28,90.2,90.26,23873.6595096563,59.5553,59.6081,59.5553,59.5949,23873.6595
2014-03-26 10:30:00,90.26,90.28,90.2,90.21,33569.0758170713,59.5949,59.6081,59.5553,59.5619,33569.0758
2014-03-26 10:35:00,90.2,90.24,90.19,90.22,43785.75106574518,59.5553,59.5817,59.5487,59.5685,43785.7511
2014-03-26 10:40:00,90.21,90.24,90.2,90.23,36905.13304112808,59.5619,59.5817,59.5553,59.5751,36905.133
2014-03-26 10:45:00,90.23,90.24,90.15,90.2,49728.10299609631,59.5751,59.5817,59.5223,59.5553,49728.103
2014-03-26 10:50:00,90.21,90.23,90.11,90.16,50145.110149103406,59.5619,59.5751,59.4959,59.5289,50145.1101
2014-03-26 10:55:00,90.16,90.27,90.16,90.23,37009.38482937985,59.5289,59.6015,59.5289,59.5751,37009.3848
2014-03-26 11:00:00,90.23,90.25,90.21,90.22,71516.72674071713,59.5751,59.5883,59.5619,59.5685,71516.7267
2014-03-26 11:05:00,90.22,90.26,90.21,90.24,49311.09584308921,59.5685,59.5949,59.5619,59.5817,49311.0958
2014-03-26 11:10:00,90.23,90.25,90.13,90.22,51604.63518462825,59.5751,59.5883,59.5091,59.5685,51604.6352
2014-03-26 11:15:00,90.22,90.28,90.19,90.26,35341.356217351466,59.5685,59.6081,59.5487,59.5949,35341.3562
2014-03-26 11:20:00,90.27,90.33,90.23,90.23,33047.81687581243,59.6015,59.6411,59.5751,59.5751,33047.8169
2014-03-26 11:25:00,90.23,90.35,90.22,90.32,41596.46351245792,59.5751,59.6543,59.5685,59.6345,41596.4635
2014-03-26 11:30:00,90.32,90.32,90.22,90.22,35132.85264084792,59.6345,59.6345,59.5685,59.5685,35132.8526
2014-03-26 11:35:00,90.23,90.32,90.2,90.2,41492.21172420615,59.5751,59.6345,59.5553,59.5553,41492.2117
2014-03-26 11:40:00,90.2,90.25,90.18,90.25,16888.789696787426,59.5553,59.5883,59.5421,59.5883,16888.7897
2014-03-26 11:45:00,90.25,90.25,90.04,90.04,37947.65092364582,59.5883,59.5883,59.4497,59.4497,37947.6509
2014-03-26 11:50:00,90.04,90.18,90.04,90.16,19286.58082657824,59.4497,59.5421,59.4497,59.5289,19286.5808
2014-03-26 11:55:00,90.16,90.22,90.13,90.2,32943.56508756066,59.5289,59.5685,59.5091,59.5553,32943.5651
2014-03-26 12:00:00,90.2,90.22,90.17,90.2,26896.96136895776,59.5553,59.5685,59.5355,59.5553,26896.9614
2014-03-26 12:05:00,90.2,90.22,90.12,90.22,45245.27610127002,59.5553,59.5685,59.5025,59.5685,45245.2761
2014-03-26 12:10:00,90.22,90.34,90.2,90.33,23873.6595096563,59.5685,59.6477,59.5553,59.6411,23873.6595
2014-03-26 12:15:00,90.34,90.43,90.27,90.41,27939.47925147549,59.6477,59.7072,59.6015,59.694,27939.4793
2014-03-26 12:20:00,90.41,90.43,90.28,90.28,23977.911297908075,59.694,59.7072,59.6081,59.6081,23977.9113
2014-03-26 12:25:00,90.27,90.3,90.22,90.29,25228.932756929367,59.6015,59.6213,59.5685,59.6147,25228.9328
2014-03-26 12:30:00,90.28,90.39,90.24,90.36,34924.34906434437,59.6081,59.6807,59.5817,59.6609,34924.3491
2014-03-26 12:35:00,90.36,90.46,90.36,90.44,31796.79541679114,59.6609,59.727,59.6609,59.7138,31796.7954
2014-03-26 12:40:00,90.44,90.45,90.38,90.42,29294.75249874856,59.7138,59.7204,59.6741,59.7006,29294.7525
2014-03-26 12:45:00,90.4,90.42,90.33,90.34,19599.33619133356,59.6873,59.7006,59.6411,59.6477,19599.3362
2014-03-26 12:50:00,90.33,90.46,90.33,90.44,21267.364803361943,59.6411,59.727,59.6411,59.7138,21267.3648
2014-03-26 12:55:00,90.45,90.47,90.39,90.4,36175.37052336566,59.7204,59.7336,59.6807,59.6873,36175.3705
2014-03-26 13:00:00,90.4,90.45,90.38,90.4,31484.04005203582,59.6873,59.7204,59.6741,59.6873,31484.0401
2014-03-26 13:05:00,90.39,90.43,90.37,90.39,19912.09155608888,59.6807,59.7072,59.6675,59.6807,19912.0916
2014-03-26 13:10:00,90.38,90.42,90.35,90.38,32943.56508756066,59.6741,59.7006,59.6543,59.6741,32943.5651
2014-03-26 13:15:00,90.37,90.37,90.31,90.31,17097.293273290976,59.6675,59.6675,59.6279,59.6279,17097.2933
2014-03-26 13:20:00,90.31,90.33,90.24,90.24,17410.048638046297,59.6279,59.6411,59.5817,59.5817,17410.0486
2014-03-26 13:25:00,90.23,90.3,90.04,90.04,32213.80256979824,59.5751,59.6213,59.4497,59.4497,32213.8026
2014-03-26 13:30:00,90.04,90.06,89.96,89.97,38573.16165315647,59.4497,59.4629,59.3968,59.4034,38573.1617
2014-03-26 13:35:00,89.97,90.01,89.94,90.01,26896.96136895776,59.4034,59.4298,59.3836,59.4298,26896.9614
2014-03-26 13:40:00,90.0,90.04,89.98,90.01,66408.38911638019,59.4232,59.4497,59.41,59.4298,66408.3891
2014-03-26 13:45:00,90.01,90.05,89.99,90.05,39094.42059441534,59.4298,59.4563,59.4166,59.4563,39094.4206
2014-03-26 13:50:00,90.04,90.05,90.0,90.04,48998.34047833389,59.4497,59.4563,59.4232,59.4497,48998.3405
2014-03-26 13:55:00,90.04,90.14,90.03,90.07,25958.695274691785,59.4497,59.5157,59.4431,59.4695,25958.6953
2014-03-26 14:00:00,90.06,90.06,89.84,89.84,67659.41057540147,59.4629,59.4629,59.3176,59.3176,67659.4106
2014-03-26 14:05:00,89.84,89.85,89.69,89.77,106649.57938156504,59.3176,59.3242,59.2186,59.2714,106649.5794
2014-03-26 14:10:00,89.77,89.77,89.67,89.68,44828.26894826292,59.2714,59.2714,59.2054,59.212,44828.2689
2014-03-26 14:15:00,89.67,89.73,89.59,89.66,55461.9513499439,59.2054,59.245,59.1525,59.1988,55461.9513
2014-03-26 14:20:00,89.64,89.69,89.62,89.65,51917.39054938357,59.1856,59.2186,59.1723,59.1922,51917.3905
2014-03-26 14:25:00,89.66,89.7,89.61,89.67,34924.34906434437,59.1988,59.2252,59.1657,59.2054,34924.3491
2014-03-26 14:30:00,89.67,89.67,89.57,89.62,46392.045772039535,59.2054,59.2054,59.1393,59.1723,46392.0458
2014-03-26 14:35:00,89.62,89.73,89.62,89.72,40241.19026518486,59.1723,59.245,59.1723,59.2384,40241.1903
2014-03-26 14:40:00,89.73,89.8,89.69,89.79,46809.05292504664,59.245,59.2912,59.2186,59.2846,46809.0529
2014-03-26 14:45:00,89.79,89.81,89.77,89.79,30545.77395776985,59.2846,59.2978,59.2714,59.2846,30545.774
2014-03-26 14:50:00,89.78,89.85,89.76,89.85,36592.37767637276,59.278,59.3242,59.2648,59.3242,36592.3777
2014-03-26 14:55:00,89.84,89.94,89.81,89.89,92471.33617932376,59.3176,59.3836,59.2978,59.3506,92471.3362
2014-03-26 15:00:00,89.89,89.91,89.81,89.87,47121.80828980196,59.3506,59.3638,59.2978,59.3374,47121.8083
2014-03-26 15:05:00,89.88,90.02,89.87,90.01,68493.42488141567,59.344,59.4365,59.3374,59.4298,68493.4249
2014-03-26 15:10:00,90.01,90.02,89.96,90.0,32005.29899329469,59.4298,59.4365,59.3968,59.4232,32005.299
2014-03-26 15:15:00,90.0,90.06,89.89,89.98,62655.32473931632,59.4232,59.4629,59.3506,59.41,62655.3247
2014-03-26 15:20:00,89.97,89.98,89.89,89.92,34194.58654658195,59.4034,59.41,59.3506,59.3704,34194.5865
2014-03-26 15:25:00,89.93,89.96,89.79,89.81,62342.569374561,59.377,59.3968,59.2846,59.2978,62342.5694
2014-03-26 15:30:00,89.81,89.94,89.81,89.94,53585.41916141196,59.2978,59.3836,59.2978,59.3836,53585.4192
2014-03-26 15:35:00,89.94,89.95,89.88,89.91,80378.12874211794,59.3836,59.3902,59.344,59.3638,80378.1287
2014-03-26 15:40:00,89.92,89.92,89.84,89.86,67138.1516341426,59.3704,59.3704,59.3176,59.3308,67138.1516
2014-03-26 15:45:00,89.86,89.87,89.75,89.75,137612.360492342,59.3308,59.3374,59.2582,59.2582,137612.3605
2014-03-26 15:50:00,89.75,89.76,89.67,89.71,124372.38338436668,59.2582,59.2648,59.2054,59.2318,124372.3834
2014-03-26 15:55:00,89.71,89.78,89.7,89.73,271992.915548879,59.2318,59.278,59.2252,59.245,271992.9155
2014-03-27 09:30:00,89.73,89.79,89.26,89.35,96015.89697988408,59.245,59.2846,58.9347,58.9941,96015.897
2014-03-27 09:35:00,89.35,89.58,89.35,89.47,60570.28897428083,58.9941,59.1459,58.9941,59.0733,60570.289
2014-03-27 09:40:00,89.49,89.53,89.35,89.52,52647.15306714599,59.0865,59.1129,58.9941,59.1063,52647.1531
2014-03-27 09:45:00,89.55,89.56,89.44,89.45,55149.19598518857,59.1261,59.1327,59.0535,59.0601,55149.196
2014-03-27 09:50:00,89.46,89.55,89.34,89.43,58902.26036225245,59.0667,59.1261,58.9875,59.0469,58902.2604
2014-03-27 09:55:00,89.44,89.55,89.36,89.49,50874.87266686583,59.0535,59.1261,59.0007,59.0865,50874.8727
2014-03-27 10:00:00,89.49,89.53,89.45,89.53,73080.50356449375,59.0865,59.1129,59.0601,59.1129,73080.5036
2014-03-27 10:05:00,89.53,89.86,89.53,89.79,70369.95706994762,59.1129,59.3308,59.1129,59.2846,70369.9571
2014-03-27 10:10:00,89.8,89.8,89.67,89.72,54732.18883218148,59.2912,59.2912,59.2054,59.2384,54732.1888
2014-03-27 10:15:00,89.74,89.89,89.72,89.88,59215.01572700777,59.2516,59.3506,59.2384,59.344,59215.0157
2014-03-27 10:20:00,89.88,90.08,89.87,90.04,43368.743912738086,59.344,59.4761,59.3374,59.4497,43368.7439
2014-03-27 10:25:00,90.03,90.14,90.02,90.05,25958.695274691785,59.4431,59.5157,59.4365,59.4563,25958.6953
2014-03-27 10:30:00,90.05,90.16,90.05,90.12,36696.62946462453,59.4563,59.5289,59.4563,59.5025,36696.6295
2014-03-27 10:35:00,90.12,90.25,90.1,90.23,25437.43633343292,59.5025,59.5883,59.4893,59.5751,25437.4363
2014-03-27 10:40:00,90.24,90.38,90.24,90.33,36696.62946462453,59.5817,59.6741,59.5817,59.6411,36696.6295
2014-03-27 10:45:00,90.33,90.33,90.21,90.27,28460.738192734367,59.6411,59.6411,59.5619,59.6015,28460.7382
2014-03-27 10:50:00,90.27,90.29,90.2,90.25,22726.889838886786,59.6015,59.6147,59.5553,59.5883,22726.8898
2014-03-27 10:55:00,90.26,90.38,90.26,90.38,53064.16022015309,59.5949,59.6741,59.5949,59.6741,53064.1602
2014-03-27 11:00:00,90.39,90.49,90.39,90.42,30337.270381266306,59.6807,59.7468,59.6807,59.7006,30337.2704
2014-03-27 11:05:00,90.4,90.59,90.4,90.51,26271.450639447103,59.6873,59.8128,59.6873,59.76,26271.4506
2014-03-27 11:10:00,90.52,90.54,90.34,90.39,48268.57796057147,59.7666,59.7798,59.6477,59.6807,48268.578
2014-03-27 11:15:00,90.39,90.46,90.38,90.45,23769.407721404525,59.6807,59.727,59.6741,59.7204,23769.4077
2014-03-27 11:20:00,90.46,90.48,90.43,90.47,14595.250355248394,59.727,59.7402,59.7072,59.7336,14595.2504
2014-03-27 11:25:00,90.47,90.48,90.4,90.43,31692.54362853937,59.7336,59.7402,59.6873,59.7072,31692.5436
2014-03-27 11:30:00,90.43,90.43,90.31,90.32,33152.06866406421,59.7072,59.7072,59.6279,59.6345,33152.0687
2014-03-27 11:35:00,90.32,90.4,90.27,90.4,34090.33475833017,59.6345,59.6873,59.6015,59.6873,34090.3348
2014-03-27 11:40:00,90.4,90.41,90.29,90.33,25645.939909936464,59.6873,59.694,59.6147,59.6411,25645.9399
2014-03-27 11:45:00,90.33,90.43,90.31,90.37,29503.25607525211,59.6411,59.7072,59.6279,59.6675,29503.2561
2014-03-27 11:50:00,90.36,90.36,90.23,90.27,33152.06866406421,59.6609,59.6609,59.5751,59.6015,33152.0687
2014-03-27 11:55:00,90.28,90.37,90.24,90.32,24186.414874411625,59.6081,59.6675,59.5817,59.6345,24186.4149
2014-03-27 12:00:00,90.33,90.35,90.24,90.3,35654.11158210679,59.6411,59.6543,59.5817,59.6213,35654.1116
2014-03-27 12:05:00,90.31,90.37,90.27,90.37,24811.925603922267,59.6279,59.6675,59.6015,59.6675,24811.9256
2014-03-27 12:10:00,90.37,90.43,90.36,90.43,31171.2846872805,59.6675,59.7072,59.6609,59.7072,31171.2847
2014-03-27 12:15:00,90.42,90.47,90.36,90.39,44724.01716001115,59.7006,59.7336,59.6609,59.6807,44724.0172
2014-03-27 12:20:00,90.4,90.5,90.4,90.45,35654.11158210679,59.6873,59.7534,59.6873,59.7204,35654.1116
2014-03-27 12:25:00,90.45,90.53,90.42,90.53,29503.25607525211,59.7204,59.7732,59.7006,59.7732,29503.2561
2014-03-27 12:30:00,90.53,90.56,90.48,90.55,34611.593699589044,59.7732,59.793,59.7402,59.7864,34611.5937
2014-03-27 12:35:00,90.56,90.69,90.55,90.69,41283.7081477026,59.793,59.8788,59.7864,59.8788,41283.7081
2014-03-27 12:40:00,90.68,90.81,90.68,90.81,44619.76537175937,59.8722,59.9581,59.8722,59.9581,44619.7654
2014-03-27 12:45:00,90.79,90.9,90.79,90.88,55044.9441969368,59.9449,60.0175,59.9449,60.0043,55044.9442
2014-03-27 12:50:00,90.88,90.9,90.63,90.64,38990.168806163565,60.0043,60.0175,59.8392,59.8458,38990.1688
2014-03-27 12:55:00,90.64,90.66,90.57,90.65,42743.23318322744,59.8458,59.859,59.7996,59.8524,42743.2332
2014-03-27 13:00:00,90.66,90.73,90.62,90.67,60570.28897428083,59.859,59.9052,59.8326,59.8656,60570.289
2014-03-27 13:05:00,90.67,90.7,90.67,90.68,27209.71673371308,59.8656,59.8854,59.8656,59.8722,27209.7167
2014-03-27 13:10:00,90.68,90.73,90.63,90.67,43160.240336234536,59.8722,59.9052,59.8392,59.8656,43160.2403
2014-03-27 13:15:00,90.66,90.67,90.62,90.66,33152.06866406421,59.859,59.8656,59.8326,59.859,33152.0687
2014-03-27 13:20:00,90.65,90.69,90.63,90.69,42638.981394975664,59.8524,59.8788,59.8392,59.8788,42638.9814
2014-03-27 13:25:00,90.7,90.72,90.66,90.69,62029.81400980567,59.8854,59.8986,59.859,59.8788,62029.814
2014-03-27 13:30:00,90.68,90.69,90.62,90.62,29399.00428700033,59.8722,59.8788,59.8326,59.8326,29399.0043
2014-03-27 13:35:00,90.63,90.65,90.6,90.63,30441.52216951808,59.8392,59.8524,59.8194,59.8392,30441.5222
2014-03-27 13:40:00,90.64,90.67,90.62,90.64,44619.76537175937,59.8458,59.8656,59.8326,59.8458,44619.7654
2014-03-27 13:45:00,90.64,90.64,90.55,90.55,35028.600852596144,59.8458,59.8458,59.7864,59.7864,35028.6009
2014-03-27 13:50:00,90.55,90.63,90.55,90.62,25333.18454518114,59.7864,59.8392,59.7864,59.8326,25333.1845
2014-03-27 13:55:00,90.63,90.67,90.58,90.6,51500.38339637647,59.8392,59.8656,59.8062,59.8194,51500.3834
2014-03-27 14:00:00,90.61,90.62,90.54,90.56,33569.0758170713,59.826,59.8326,59.7798,59.793,33569.0758
2014-03-27 14:05:00,90.55,90.56,90.52,90.54,47643.06723106083,59.7864,59.793,59.7666,59.7798,47643.0672
2014-03-27 14:10:00,90.55,90.56,90.49,90.5,46287.79398378776,59.7864,59.793,59.7468,59.7534,46287.794
2014-03-27 14:15:00,90.51,90.51,90.45,90.46,28356.48640448259,59.76,59.76,59.7204,59.727,28356.4864
2014-03-27 14:20:00,90.48,90.51,90.45,90.48,49623.851207844535,59.7402,59.76,59.7204,59.7402,49623.8512
2014-03-27 14:25:00,90.48,90.65,90.48,90.64,26062.94706294356,59.7402,59.8524,59.7402,59.8458,26062.9471
2014-03-27 14:30:00,90.64,90.7,90.61,90.64,35654.11158210679,59.8458,59.8854,59.826,59.8458,35654.1116
2014-03-27 14:35:00,90.64,90.67,90.56,90.65,50770.620878614056,59.8458,59.8656,59.793,59.8524,50770.6209
2014-03-27 14:40:00,90.65,90.81,90.65,90.81,55357.69956169212,59.8524,59.9581,59.8524,59.9581,55357.6996
2014-03-27 14:45:00,90.82,90.89,90.78,90.87,35132.85264084792,59.9647,60.0109,59.9382,59.9977,35132.8526
2014-03-27 14:50:00,90.87,90.87,90.75,90.8,40553.94562994018,59.9977,59.9977,59.9184,59.9515,40553.9456
2014-03-27 14:55:00,90.81,90.92,90.81,90.92,34715.84548784082,59.9581,60.0307,59.9581,60.0307,34715.8455
2014-03-27 15:00:00,90.91,90.92,90.83,90.87,60049.03003302196,60.0241,60.0307,59.9713,59.9977,60049.03
2014-03-27 15:05:00,90.88,90.88,90.77,90.8,49415.34763134099,60.0043,60.0043,59.9316,59.9515,49415.3476
2014-03-27 15:10:00,90.81,90.82,90.77,90.79,41909.21887721324,59.9581,59.9647,59.9316,59.9449,41909.2189
2014-03-27 15:15:00,90.79,90.87,90.75,90.76,71412.47495246536,59.9449,59.9977,59.9184,59.925,71412.475
2014-03-27 15:20:00,90.77,90.79,90.73,90.77,63697.84262183406,59.9316,59.9449,59.9052,59.9316,63697.8426
2014-03-27 15:25:00,90.77,90.83,90.77,90.83,66408.38911638019,59.9316,59.9713,59.9316,59.9713,66408.3891
2014-03-27 15:30:00,90.83,90.91,90.83,90.89,83401.43060141939,59.9713,60.0241,59.9713,60.0109,83401.4306
2014-03-27 15:35:00,90.88,90.94,90.88,90.94,92262.8326028202,60.0043,60.0439,60.0043,60.0439,92262.8326
2014-03-27 15:40:00,90.95,90.96,90.86,90.89,110611.14733513248,60.0505,60.0571,59.9911,60.0109,110611.1473
2014-03-27 15:45:00,90.88,90.9,90.85,90.9,115406.72959471408,60.0043,60.0175,59.9845,60.0175,115406.7296
2014-03-27 15:50:00,90.9,90.92,90.88,90.9,104147.53646352248,60.0175,60.0307,60.0043,60.0175,104147.5365
2014-03-27 15:55:00,90.9,90.9,90.73,90.78,162632.7896727678,60.0175,60.0175,59.9052,59.9382,162632.7897
2014-03-28 09:30:00,91.17,91.21,90.83,91.17,63280.83546882696,60.1957,60.2222,59.9713,60.1957,63280.8355
2014-03-28 09:35:00,91.14,91.37,91.14,91.27,46287.79398378776,60.1759,60.3278,60.1759,60.2618,46287.794
2014-03-28 09:40:00,91.27,91.27,90.9,90.92,57546.987114979376,60.2618,60.2618,60.0175,60.0307,57546.9871
2014-03-28 09:45:00,90.93,90.95,90.67,90.81,39094.42059441534,60.0373,60.0505,59.8656,59.9581,39094.4206
2014-03-28 09:50:00,90.81,90.96,90.69,90.73,24082.16308615985,59.9581,60.0571,59.8788,59.9052,24082.1631
2014-03-28 09:55:00,90.69,90.81,90.67,90.73,82046.15735414633,59.8788,59.9581,59.8656,59.9052,82046.1574
2014-03-28 10:00:00,90.78,90.99,90.76,90.87,129272.21743220004,59.9382,60.0769,59.925,59.9977,129272.2174
2014-03-28 10:05:00,90.86,90.92,90.76,90.9,90699.0557790436,59.9911,60.0307,59.925,60.0175,90699.0558
2014-03-28 10:10:00,90.9,90.91,90.6,90.61,89031.0271670152,60.0175,60.0241,59.8194,59.826,89031.0272
2014-03-28 10:15:00,90.62,90.62,90.47,90.48,61821.310433302126,59.8326,59.8326,59.7336,59.7402,61821.3104
2014-03-28 10:20:00,90.48,90.63,90.45,90.63,62968.08010407164,59.7402,59.8392,59.7204,59.8392,62968.0801
2014-03-28 10:25:00,90.6,90.6,90.51,90.58,41075.20457119905,59.8194,59.8194,59.76,59.8062,41075.2046
2014-03-28 10:30:00,90.57,90.67,90.57,90.6,45766.53504252889,59.7996,59.8656,59.7996,59.8194,45766.535
2014-03-28 10:35:00,90.61,90.73,90.58,90.66,52230.14591413889,59.826,59.9052,59.8062,59.859,52230.1459
2014-03-28 10:40:00,90.65,90.66,90.58,90.63,70057.20170519229,59.8524,59.859,59.8062,59.8392,70057.2017
2014-03-28 10:45:00,90.62,90.67,90.56,90.66,65991.38196337309,59.8326,59.8656,59.793,59.859,65991.382
2014-03-28 10:50:00,90.66,90.82,90.66,90.79,48685.58511357857,59.859,59.9647,59.859,59.9449,48685.5851
2014-03-28 10:55:00,90.79,90.83,90.77,90.83,53793.92273791551,59.9449,59.9713,59.9316,59.9713,53793.9227
2014-03-28 11:00:00,90.83,90.85,90.79,90.84,54523.68525567793,59.9713,59.9845,59.9449,59.9779,54523.6853
2014-03-28 11:05:00,90.84,90.88,90.84,90.88,53793.92273791551,59.9779,60.0043,59.9779,60.0043,53793.9227
2014-03-28 11:10:00,90.88,90.89,90.86,90.88,34715.84548784082,60.0043,60.0109,59.9911,60.0043,34715.8455
2014-03-28 11:15:00,90.89,90.91,90.88,90.91,51604.63518462825,60.0109,60.0241,60.0043,60.0241,51604.6352
2014-03-28 11:20:00,90.9,90.92,90.89,90.91,44098.5064305005,60.0175,60.0307,60.0109,60.0241,44098.5064
2014-03-28 11:25:00,90.91,90.93,90.82,90.83,55566.20313819567,60.0241,60.0373,59.9647,59.9713,55566.2031
2014-03-28 11:30:00,90.83,90.87,90.79,90.86,53898.17452616728,59.9713,59.9977,59.9449,59.9911,53898.1745
2014-03-28 11:35:00,90.86,90.92,90.85,90.9,39094.42059441534,59.9911,60.0307,59.9845,60.0175,39094.4206
2014-03-28 11:40:00,90.89,90.97,90.86,90.97,32735.06151105712,60.0109,60.0637,59.9911,60.0637,32735.0615
2014-03-28 11:45:00,90.97,91.01,90.91,90.97,46496.297560291314,60.0637,60.0901,60.0241,60.0637,46496.2976
2014-03-28 11:50:00,90.97,90.99,90.89,90.92,43890.00285399696,60.0637,60.0769,60.0109,60.0307,43890.0029
2014-03-28 11:55:00,90.94,90.98,90.9,90.98,30962.78111077695,60.0439,60.0703,60.0175,60.0703,30962.7811
2014-03-28 12:00:00,91.0,91.0,90.94,90.98,30650.025746021627,60.0835,60.0835,60.0439,60.0703,30650.0257
2014-03-28 12:05:00,90.97,91.06,90.95,91.05,36696.62946462453,60.0637,60.1231,60.0505,60.1165,36696.6295
2014-03-28 12:10:00,91.05,91.06,91.01,91.03,25854.44348644001,60.1165,60.1231,60.0901,60.1033,25854.4435
2014-03-28 12:15:00,91.03,91.06,91.0,91.04,41075.20457119905,60.1033,60.1231,60.0835,60.1099,41075.2046
2014-03-28 12:20:00,91.03,91.07,91.02,91.06,26479.954215950656,60.1033,60.1297,60.0967,60.1231,26479.9542
2014-03-28 12:25:00,91.07,91.08,91.04,91.06,48685.58511357857,60.1297,60.1363,60.1099,60.1231,48685.5851
2014-03-28 12:30:00,91.07,91.27,91.06,91.26,36800.88125287631,60.1297,60.2618,60.1231,60.2552,36800.8813
2014-03-28 12:35:00,91.26,91.34,91.25,91.34,29711.75965175566,60.2552,60.308,60.2486,60.308,29711.7597
2014-03-28 12:40:00,91.34,91.42,91.33,91.41,28877.745345741463,60.308,60.3608,60.3014,60.3542,28877.7453
2014-03-28 12:45:00,91.42,91.58,91.41,91.54,35549.859793855016,60.3608,60.4665,60.3542,60.44,35549.8598
2014-03-28 12:50:00,91.53,91.55,91.41,91.55,31275.53647553227,60.4334,60.4466,60.3542,60.4466,31275.5365
2014-03-28 12:55:00,91.54,91.65,91.53,91.55,60570.28897428083,60.44,60.5127,60.4334,60.4466,60570.289
2014-03-28 13:00:00,91.54,91.54,91.47,91.51,37530.64377063872,60.44,60.44,60.3938,60.4202,37530.6438
2014-03-28 13:05:00,91.51,91.59,91.49,91.58,32318.054358050013,60.4202,60.4731,60.407,60.4665,32318.0544
2014-03-28 13:10:00,91.58,91.6,91.41,91.42,29294.75249874856,60.4665,60.4797,60.3542,60.3608,29294.7525
2014-03-28 13:15:00,91.42,91.49,91.37,91.47,40241.19026518486,60.3608,60.407,60.3278,60.3938,40241.1903
2014-03-28 13:20:00,91.47,91.59,91.4,91.59,32526.557934553563,60.3938,60.4731,60.3476,60.4731,32526.5579
2014-03-28 13:25:00,91.59,91.67,91.53,91.63,43994.25464224873,60.4731,60.5259,60.4334,60.4995,43994.2546
2014-03-28 13:30:00,91.64,91.67,91.58,91.62,27313.96852196485,60.5061,60.5259,60.4665,60.4929,27313.9685
2014-03-28 13:35:00,91.61,91.68,91.58,91.65,41075.20457119905,60.4863,60.5325,60.4665,60.5127,41075.2046
2014-03-28 13:40:00,91.65,91.67,91.61,91.64,25750.191698188235,60.5127,60.5259,60.4863,60.5061,25750.1917
2014-03-28 13:45:00,91.64,91.66,91.59,91.65,37113.63661763163,60.5061,60.5193,60.4731,60.5127,37113.6366
2014-03-28 13:50:00,91.65,91.65,91.59,91.62,45870.78683078066,60.5127,60.5127,60.4731,60.4929,45870.7868
2014-03-28 13:55:00,91.62,91.63,91.58,91.59,36488.12588812099,60.4929,60.4995,60.4665,60.4731,36488.1259
2014-03-28 14:00:00,91.58,91.58,91.45,91.48,38885.917017911794,60.4665,60.4665,60.3806,60.4004,38885.917
2014-03-28 14:05:00,91.48,91.48,91.26,91.3,36383.87409986921,60.4004,60.4004,60.2552,60.2816,36383.8741
2014-03-28 14:10:00,91.29,91.29,91.16,91.28,57963.99426798648,60.275,60.275,60.1891,60.2684,57963.9943
2014-03-28 14:15:00,91.29,91.43,91.27,91.34,37947.65092364582,60.275,60.3674,60.2618,60.308,37947.6509
2014-03-28 14:20:00,91.35,91.35,91.27,91.32,31692.54362853937,60.3146,60.3146,60.2618,60.2948,31692.5436
2014-03-28 14:25:00,91.32,91.38,91.32,91.34,35341.356217351466,60.2948,60.3344,60.2948,60.308,35341.3562
2014-03-28 14:30:00,91.34,91.35,91.26,91.29,27939.47925147549,60.308,60.3146,60.2552,60.275,27939.4793
2014-03-28 14:35:00,91.28,91.33,91.23,91.24,27522.4720984684,60.2684,60.3014,60.2354,60.242,27522.4721
2014-03-28 14:40:00,91.25,91.31,91.21,91.22,40345.44205343663,60.2486,60.2882,60.2222,60.2288,40345.4421
2014-03-28 14:45:00,91.22,91.28,91.17,91.27,38573.16165315647,60.2288,60.2684,60.1957,60.2618,38573.1617
2014-03-28 14:50:00,91.28,91.37,91.28,91.34,33152.06866406421,60.2684,60.3278,60.2684,60.308,33152.0687
2014-03-28 14:55:00,91.35,91.4,91.33,91.38,37634.8955588905,60.3146,60.3476,60.3014,60.3344,37634.8956
2014-03-28 15:00:00,91.37,91.42,91.36,91.37,37739.14734714227,60.3278,60.3608,60.3212,60.3278,37739.1473
2014-03-28 15:05:00,91.37,91.38,91.31,91.37,40970.95278294728,60.3278,60.3344,60.2882,60.3278,40970.9528
2014-03-28 15:10:00,91.37,91.4,91.33,91.36,38990.168806163565,60.3278,60.3476,60.3014,60.3212,38990.1688
2014-03-28 15:15:00,91.36,91.43,91.33,91.43,42013.47066546501,60.3212,60.3674,60.3014,60.3674,42013.4707
2014-03-28 15:20:00,91.44,91.44,91.36,91.42,35028.600852596144,60.374,60.374,60.3212,60.3608,35028.6009
2014-03-28 15:25:00,91.42,91.58,91.42,91.57,47121.80828980196,60.3608,60.4665,60.3608,60.4599,47121.8083
2014-03-28 15:30:00,91.58,91.62,91.53,91.59,77876.08582407536,60.4665,60.4929,60.4334,60.4731,77876.0858
2014-03-28 15:35:00,91.6,91.6,91.56,91.59,51396.1316081247,60.4797,60.4797,60.4532,60.4731,51396.1316
2014-03-28 15:40:00,91.59,91.66,91.59,91.66,71620.9785289689,60.4731,60.5193,60.4731,60.5193,71620.9785
2014-03-28 15:45:00,91.65,91.69,91.54,91.57,128646.7067026894,60.5127,60.5391,60.44,60.4599,128646.7067
2014-03-28 15:50:00,91.57,91.6,91.51,91.58,82567.4162954052,60.4599,60.4797,60.4202,60.4665,82567.4163
2014-03-28 15:55:00,91.58,91.67,91.55,91.64,132608.27465625684,60.4665,60.5259,60.4466,60.5061,132608.2747
2014-03-31 09:30:00,92.1,92.1,91.64,91.66,75269.791117781,60.8098,60.8098,60.5061,60.5193,75269.7911
2014-03-31 09:35:00,91.66,91.84,91.65,91.83,58693.7567857489,60.5193,60.6381,60.5127,60.6315,58693.7568
2014-03-31 09:40:00,91.82,91.92,91.73,91.91,153145.87694185635,60.6249,60.6909,60.5655,60.6843,153145.8769
2014-03-31 09:45:00,91.89,92.08,91.86,91.93,43994.25464224873,60.6711,60.7966,60.6513,60.6975,43994.2546
2014-03-31 09:50:00,91.97,92.13,91.9,91.92,54315.18167917438,60.724,60.8296,60.6777,60.6909,54315.1817
2014-03-31 09:55:00,91.92,91.97,91.71,91.94,65991.38196337309,60.6909,60.724,60.5523,60.7041,65991.382
2014-03-31 10:00:00,91.94,91.99,91.88,91.88,25541.68812168469,60.7041,60.7372,60.6645,60.6645,25541.6881
2014-03-31 10:05:00,91.87,91.95,91.78,91.93,36696.62946462453,60.6579,60.7108,60.5985,60.6975,36696.6295
2014-03-31 10:10:00,91.93,92.08,91.93,92.02,31275.53647553227,60.6975,60.7966,60.6975,60.757,31275.5365
2014-03-31 10:15:00,92.01,92.08,92.01,92.03,29503.25607525211,60.7504,60.7966,60.7504,60.7636,29503.2561
2014-03-31 10:20:00,92.04,92.08,92.01,92.02,42534.729606723886,60.7702,60.7966,60.7504,60.757,42534.7296
2014-03-31 10:25:00,92.02,92.04,91.91,91.95,28147.982827979045,60.757,60.7702,60.6843,60.7108,28147.9828
2014-03-31 10:30:00,91.93,91.95,91.82,91.84,27105.464945461303,60.6975,60.7108,60.6249,60.6381,27105.4649
2014-03-31 10:35:00,91.83,91.83,91.64,91.69,29086.248922245013,60.6315,60.6315,60.5061,60.5391,29086.2489
2014-03-31 10:40:00,91.68,91.75,91.65,91.67,31171.2846872805,60.5325,60.5787,60.5127,60.5259,31171.2847
2014-03-31 10:45:00,91.69,91.7,91.54,91.61,81003.63947162859,60.5391,60.5457,60.44,60.4863,81003.6395
2014-03-31 10:50:00,91.61,91.82,91.54,91.75,39198.67238266712,60.4863,60.6249,60.44,60.5787,39198.6724
2014-03-31 10:55:00,91.74,91.85,91.73,91.82,24394.91845091517,60.5721,60.6447,60.5655,60.6249,24394.9185
2014-03-31 11:00:00,91.83,91.86,91.8,91.84,28356.48640448259,60.6315,60.6513,60.6117,60.6381,28356.4864
2014-03-31 11:05:00,91.84,91.88,91.81,91.82,25750.191698188235,60.6381,60.6645,60.6183,60.6249,25750.1917
2014-03-31 11:10:00,91.81,91.81,91.66,91.67,15533.516449514362,60.6183,60.6183,60.5193,60.5259,15533.5164
2014-03-31 11:15:00,91.68,91.77,91.66,91.72,30441.52216951808,60.5325,60.5919,60.5193,60.5589,30441.5222
2014-03-31 11:20:00,91.71,91.72,91.53,91.53,49728.10299609631,60.5523,60.5589,60.4334,60.4334,49728.103
2014-03-31 11:25:00,91.53,91.59,91.4,91.4,42326.22603022034,60.4334,60.4731,60.3476,60.3476,42326.226
2014-03-31 11:30:00,91.39,91.42,91.33,91.34,30545.77395776985,60.341,60.3608,60.3014,60.308,30545.774
2014-03-31 11:35:00,91.35,91.38,91.32,91.37,33673.32760532308,60.3146,60.3344,60.2948,60.3278,33673.3276
2014-03-31 11:40:00,91.35,91.37,91.34,91.36,27418.220310216624,60.3146,60.3278,60.308,60.3212,27418.2203
2014-03-31 11:45:00,91.36,91.48,91.34,91.47,23560.90414490098,60.3212,60.4004,60.308,60.3938,23560.9041
2014-03-31 11:50:00,91.48,91.59,91.48,91.49,25541.68812168469,60.4004,60.4731,60.4004,60.407,25541.6881
2014-03-31 11:55:00,91.49,91.53,91.49,91.53,20537.602285599525,60.407,60.4334,60.407,60.4334,20537.6023
2014-03-31 12:00:00,91.53,91.58,91.51,91.53,23977.911297908075,60.4334,60.4665,60.4202,60.4334,23977.9113
2014-03-31 12:05:00,91.54,91.55,91.49,91.53,16680.28612028388,60.44,60.4466,60.407,60.4334,16680.2861
2014-03-31 12:10:00,91.53,91.54,91.48,91.49,21580.120168117268,60.4334,60.44,60.4004,60.407,21580.1202
2014-03-31 12:15:00,91.5,91.59,91.5,91.57,25854.44348644001,60.4136,60.4731,60.4136,60.4599,25854.4435
2014-03-31 12:20:00,91.57,91.6,91.55,91.55,22622.63805063501,60.4599,60.4797,60.4466,60.4466,22622.6381
2014-03-31 12:25:00,91.55,91.57,91.52,91.56,20746.105862103075,60.4466,60.4599,60.4268,60.4532,20746.1059
2014-03-31 12:30:00,91.56,91.61,91.56,91.59,38468.90986490469,60.4532,60.4863,60.4532,60.4731,38468.9099
2014-03-31 12:35:00,91.59,91.61,91.52,91.52,18973.82546182291,60.4731,60.4863,60.4268,60.4268,18973.8255
2014-03-31 12:40:00,91.52,91.59,91.51,91.56,15950.523602521458,60.4268,60.4731,60.4202,60.4532,15950.5236
2014-03-31 12:45:00,91.56,91.56,91.49,91.54,21997.127321124364,60.4532,60.4532,60.407,60.44,21997.1273
2014-03-31 12:50:00,91.55,91.56,91.46,91.46,16784.53790853565,60.4466,60.4532,60.3872,60.3872,16784.5379
2014-03-31 12:55:00,91.46,91.51,91.41,91.42,20954.60943860662,60.3872,60.4202,60.3542,60.3608,20954.6094
2014-03-31 13:00:00,91.43,91.46,91.39,91.41,25124.680968677592,60.3674,60.3872,60.341,60.3542,25124.681
2014-03-31 13:05:00,91.41,91.43,91.38,91.4,18765.32188531936,60.3542,60.3674,60.3344,60.3476,18765.3219
2014-03-31 13:10:00,91.4,91.44,91.38,91.4,15533.516449514362,60.3476,60.374,60.3344,60.3476,15533.5164
2014-03-31 13:15:00,91.4,91.46,91.4,91.43,19807.839767837104,60.3476,60.3872,60.3476,60.3674,19807.8398
2014-03-31 13:20:00,91.42,91.44,91.35,91.37,19703.587979585333,60.3608,60.374,60.3146,60.3278,19703.588
2014-03-31 13:25:00,91.37,91.5,91.37,91.47,28877.745345741463,60.3278,60.4136,60.3278,60.3938,28877.7453
2014-03-31 13:30:00,91.46,91.48,91.4,91.41,17514.300426298072,60.3872,60.4004,60.3476,60.3542,17514.3004
2014-03-31 13:35:00,91.4,91.4,91.3,91.3,19495.084403081783,60.3476,60.3476,60.2816,60.2816,19495.0844
2014-03-31 13:40:00,91.31,91.31,91.18,91.19,31067.032899028723,60.2882,60.2882,60.2024,60.209,31067.0329
2014-03-31 13:45:00,91.18,91.21,91.17,91.19,20641.8540738513,60.2024,60.2222,60.1957,60.209,20641.8541
2014-03-31 13:50:00,91.18,91.22,91.15,91.21,40032.68668868131,60.2024,60.2288,60.1825,60.2222,40032.6867
2014-03-31 13:55:00,91.21,91.23,91.17,91.18,26896.96136895776,60.2222,60.2354,60.1957,60.2024,26896.9614
2014-03-31 14:00:00,91.18,91.25,91.18,91.25,17931.30757930517,60.2024,60.2486,60.2024,60.2486,17931.3076
2014-03-31 14:05:00,91.25,91.34,91.23,91.33,27313.96852196485,60.2486,60.308,60.2354,60.3014,27313.9685
2014-03-31 14:10:00,91.34,91.38,91.31,91.38,21788.62374462081,60.308,60.3344,60.2882,60.3344,21788.6237
2014-03-31 14:15:00,91.38,91.39,91.35,91.37,26062.94706294356,60.3344,60.341,60.3146,60.3278,26062.9471
2014-03-31 14:20:00,91.37,91.38,91.32,91.34,12718.718166716457,60.3278,60.3344,60.2948,60.308,12718.7182
2014-03-31 14:25:00,91.34,91.39,91.31,91.39,12301.71101370936,60.308,60.341,60.2882,60.341,12301.711
2014-03-31 14:30:00,91.38,91.44,91.37,91.43,28773.493557489688,60.3344,60.374,60.3278,60.3674,28773.4936
2014-03-31 14:35:00,91.44,91.57,91.44,91.57,27418.220310216624,60.374,60.4599,60.374,60.4599,27418.2203
2014-03-31 14:40:00,91.56,91.57,91.42,91.42,30233.01859301453,60.4532,60.4599,60.3608,60.3608,30233.0186
2014-03-31 14:45:00,91.42,91.56,91.42,91.56,28877.745345741463,60.3608,60.4532,60.3608,60.4532,28877.7453
2014-03-31 14:50:00,91.57,91.61,91.55,91.6,31692.54362853937,60.4599,60.4863,60.4466,60.4797,31692.5436
2014-03-31 14:55:00,91.59,91.65,91.59,91.63,37322.14019413518,60.4731,60.5127,60.4731,60.4995,37322.1402
2014-03-31 15:00:00,91.63,91.64,91.47,91.5,45975.03861903244,60.4995,60.5061,60.3938,60.4136,45975.0386
2014-03-31 15:05:00,91.49,91.6,91.48,91.57,30024.51501651098,60.407,60.4797,60.4004,60.4599,30024.515
2014-03-31 15:10:00,91.56,91.59,91.56,91.56,28877.745345741463,60.4532,60.4731,60.4532,60.4532,28877.7453
2014-03-31 15:15:00,91.56,91.58,91.51,91.51,32526.557934553563,60.4532,60.4665,60.4202,60.4202,32526.5579
2014-03-31 15:20:00,91.51,91.56,91.51,91.56,39407.175959170665,60.4202,60.4532,60.4202,60.4532,39407.176
2014-03-31 15:25:00,91.56,91.63,91.56,91.61,40449.69384168841,60.4532,60.4995,60.4532,60.4863,40449.6938
2014-03-31 15:30:00,91.62,91.64,91.61,91.61,63489.33904533051,60.4929,60.5061,60.4863,60.4863,63489.339
2014-03-31 15:35:00,91.61,91.66,91.61,91.62,62342.569374561,60.4863,60.5193,60.4863,60.4929,62342.5694
2014-03-31 15:40:00,91.62,91.62,91.52,91.52,79648.36622435552,60.4929,60.4929,60.4268,60.4268,79648.3662
2014-03-31 15:45:00,91.51,91.53,91.39,91.4,111340.90985289488,60.4202,60.4334,60.341,60.3476,111340.9099
2014-03-31 15:50:00,91.4,91.45,91.37,91.42,115510.98138296584,60.3476,60.3806,60.3278,60.3608,115510.9814
2014-03-31 15:55:00,91.42,91.42,91.35,91.41,242593.91126187865,60.3608,60.3608,60.3146,60.3542,242593.9113
2014-04-01 09:30:00,91.5,91.51,91.11,91.3,80690.88410687326,60.4136,60.4202,60.1561,60.2816,80690.8841
2014-04-01 09:35:00,91.3,91.37,90.96,90.96,35132.85264084792,60.2816,60.3278,60.0571,60.0571,35132.8526
2014-04-01 09:40:00,90.96,91.04,90.89,91.0,37843.39913539405,60.0571,60.1099,60.0109,60.0835,37843.3991
2014-04-01 09:45:00,91.0,91.11,90.9,91.07,77980.33761232713,60.0835,60.1561,60.0175,60.1297,77980.3376
2014-04-01 09:50:00,91.08,91.27,91.05,91.16,68180.66951666035,60.1363,60.2618,60.1165,60.1891,68180.6695
2014-04-01 09:55:00,91.15,91.19,90.93,91.05,61508.5550685468,60.1825,60.209,60.0373,60.1165,61508.5551
2014-04-01 10:00:00,91.04,91.06,90.87,90.99,52230.14591413889,60.1099,60.1231,59.9977,60.0769,52230.1459
2014-04-01 10:05:00,90.99,91.04,90.9,90.91,47330.31186630551,60.0769,60.1099,60.0175,60.0241,47330.3119
2014-04-01 10:10:00,90.92,91.04,90.82,90.83,51813.1387611318,60.0307,60.1099,59.9647,59.9713,51813.1388
2014-04-01 10:15:00,90.79,91.01,90.75,90.94,52751.40485539776,59.9449,60.0901,59.9184,60.0439,52751.4049
2014-04-01 10:20:00,90.94,91.0,90.91,91.0,47226.06007805373,60.0439,60.0835,60.0241,60.0835,47226.0601
2014-04-01 10:25:00,91.02,91.08,90.87,90.9,51083.37624336938,60.0967,60.1363,59.9977,60.0175,51083.3762
2014-04-01 10:30:00,90.88,91.03,90.85,90.96,50353.61372560696,60.0043,60.1033,59.9845,60.0571,50353.6137
2014-04-01 10:35:00,90.97,91.01,90.89,90.96,34194.58654658195,60.0637,60.0901,60.0109,60.0571,34194.5865
2014-04-01 10:40:00,90.96,91.04,90.94,91.02,71933.73389372423,60.0571,60.1099,60.0439,60.0967,71933.7339
2014-04-01 10:45:00,91.02,91.04,90.9,90.91,61925.5622215539,60.0967,60.1099,60.0175,60.0241,61925.5622
2014-04-01 10:50:00,90.91,90.96,90.87,90.89,51187.62803162115,60.0241,60.0571,59.9977,60.0109,51187.628
2014-04-01 10:55:00,90.88,90.91,90.77,90.77,43890.00285399696,60.0043,60.0241,59.9316,59.9316,43890.0029
2014-04-01 11:00:00,90.77,90.93,90.77,90.92,44202.75821875228,59.9316,60.0373,59.9316,60.0307,44202.7582
2014-04-01 11:05:00,90.93,90.95,90.88,90.92,79127.10728309664,60.0373,60.0505,60.0043,60.0307,79127.1073
2014-04-01 11:10:00,90.94,90.99,90.9,90.93,67972.1659401568,60.0439,60.0769,60.0175,60.0373,67972.1659
2014-04-01 11:15:00,90.93,90.95,90.87,90.94,36696.62946462453,60.0373,60.0505,59.9977,60.0439,36696.6295
2014-04-01 11:20:00,90.94,90.95,90.9,90.9,34403.0901230855,60.0439,60.0505,60.0175,60.0175,34403.0901
2014-04-01 11:25:00,90.91,90.93,90.85,90.86,28564.98998098614,60.0241,60.0373,59.9845,59.9911,28564.99
2014-04-01 11:30:00,90.86,90.92,90.86,90.89,43055.98854798276,59.9911,60.0307,59.9911,60.0109,43055.9885
2014-04-01 11:35:00,90.9,90.92,90.86,90.9,37530.64377063872,60.0175,60.0307,59.9911,60.0175,37530.6438
2014-04-01 11:40:00,90.9,90.92,90.87,90.9,30337.270381266306,60.0175,60.0307,59.9977,60.0175,30337.2704
2014-04-01 11:45:00,90.9,90.97,90.9,90.9,46913.30471329841,60.0175,60.0637,60.0175,60.0175,46913.3047
2014-04-01 11:50:00,90.9,91.07,90.9,91.0,29607.507863503884,60.0175,60.1297,60.0175,60.0835,29607.5079
2014-04-01 11:55:00,90.99,91.04,90.96,90.97,31588.291840287595,60.0769,60.1099,60.0571,60.0637,31588.2918
2014-04-01 12:00:00,90.97,90.97,90.92,90.94,29607.507863503884,60.0637,60.0637,60.0307,60.0439,29607.5079
2014-04-01 12:05:00,90.94,90.94,90.89,90.9,35654.11158210679,60.0439,60.0439,60.0109,60.0175,35654.1116
2014-04-01 12:10:00,90.9,90.97,90.88,90.89,29190.500710496788,60.0175,60.0637,60.0043,60.0109,29190.5007
2014-04-01 12:15:00,90.88,90.98,90.88,90.98,74018.7696587597,60.0043,60.0703,60.0043,60.0703,74018.7697
2014-04-01 12:20:00,90.97,91.04,90.97,91.03,24811.925603922267,60.0637,60.1099,60.0637,60.1033,24811.9256
2014-04-01 12:25:00,91.03,91.03,90.92,90.96,30337.270381266306,60.1033,60.1033,60.0307,60.0571,30337.2704
2014-04-01 12:30:00,90.97,91.02,90.96,91.0,27835.22746322372,60.0637,60.0967,60.0571,60.0835,27835.2275
2014-04-01 12:35:00,91.0,91.05,90.98,91.01,33777.57939357485,60.0835,60.1165,60.0703,60.0901,33777.5794
2014-04-01 12:40:00,91.02,91.1,91.01,91.09,45870.78683078066,60.0967,60.1495,60.0901,60.1429,45870.7868
2014-04-01 12:45:00,91.09,91.12,91.04,91.05,27522.4720984684,60.1429,60.1627,60.1099,60.1165,27522.4721
2014-04-01 12:50:00,91.04,91.04,90.94,90.97,23560.90414490098,60.1099,60.1099,60.0439,60.0637,23560.9041
2014-04-01 12:55:00,90.97,91.0,90.93,90.94,49415.34763134099,60.0637,60.0835,60.0373,60.0439,49415.3476
2014-04-01 13:00:00,90.93,90.95,90.78,90.86,32943.56508756066,60.0373,60.0505,59.9382,59.9911,32943.5651
2014-04-01 13:05:00,90.88,90.98,90.88,90.94,34090.33475833017,60.0043,60.0703,60.0043,60.0439,34090.3348
2014-04-01 13:10:00,90.95,90.99,90.91,90.97,81733.401989391,60.0505,60.0769,60.0241,60.0637,81733.402
2014-04-01 13:15:00,90.97,91.0,90.9,90.91,24290.6666626634,60.0637,60.0835,60.0175,60.0241,24290.6667
2014-04-01 13:20:00,90.92,90.96,90.91,90.93,32943.56508756066,60.0307,60.0571,60.0241,60.0373,32943.5651
2014-04-01 13:25:00,90.93,90.95,90.87,90.88,31379.788263784045,60.0373,60.0505,59.9977,60.0043,31379.7883
2014-04-01 13:30:00,90.89,90.91,90.84,90.84,30128.76680476276,60.0109,60.0241,59.9779,59.9779,30128.7668
2014-04-01 13:35:00,90.86,90.88,90.81,90.85,28252.234616230817,59.9911,60.0043,59.9581,59.9845,28252.2346
2014-04-01 13:40:00,90.85,90.89,90.85,90.87,22205.630897627914,59.9845,60.0109,59.9845,59.9977,22205.6309
2014-04-01 13:45:00,90.86,90.89,90.83,90.89,39511.42774742244,59.9911,60.0109,59.9713,60.0109,39511.4277
2014-04-01 13:50:00,90.89,90.92,90.87,90.92,30962.78111077695,60.0109,60.0307,59.9977,60.0307,30962.7811
2014-04-01 13:55:00,90.92,90.92,90.86,90.88,19807.839767837104,60.0307,60.0307,59.9911,60.0043,19807.8398
2014-04-01 14:00:00,90.89,90.92,90.89,90.9,21788.62374462081,60.0109,60.0307,60.0109,60.0175,21788.6237
2014-04-01 14:05:00,90.9,90.9,90.87,90.88,24394.91845091517,60.0175,60.0175,59.9977,60.0043,24394.9185
2014-04-01 14:10:00,90.88,90.89,90.83,90.84,23248.148780145657,60.0043,60.0109,59.9713,59.9779,23248.1488
2014-04-01 14:15:00,90.84,90.85,90.82,90.84,19599.33619133356,59.9779,59.9845,59.9647,59.9779,19599.3362
2014-04-01 14:20:00,90.84,90.88,90.84,90.88,37739.14734714227,59.9779,60.0043,59.9779,60.0043,37739.1473
2014-04-01 14:25:00,90.87,90.92,90.87,90.88,60466.03718602906,59.9977,60.0307,59.9977,60.0043,60466.0372
2014-04-01 14:30:00,90.88,90.89,90.81,90.85,33152.06866406421,60.0043,60.0109,59.9581,59.9845,33152.0687
2014-04-01 14:35:00,90.85,90.85,90.78,90.8,140427.1587751399,59.9845,59.9845,59.9382,59.9515,140427.1588
2014-04-01 14:40:00,90.79,90.83,90.75,90.81,78084.5894005789,59.9449,59.9713,59.9184,59.9581,78084.5894
2014-04-01 14:45:00,90.82,90.87,90.81,90.82,45662.28325427712,59.9647,59.9977,59.9581,59.9647,45662.2833
2014-04-01 14:50:00,90.82,90.85,90.8,90.84,52438.64949064244,59.9647,59.9845,59.9515,59.9779,52438.6495
2014-04-01 14:55:00,90.85,90.86,90.82,90.83,45141.02431301824,59.9845,59.9911,59.9647,59.9713,45141.0243
2014-04-01 15:00:00,90.82,90.84,90.77,90.83,44619.76537175937,59.9647,59.9779,59.9316,59.9713,44619.7654
2014-04-01 15:05:00,90.84,90.86,90.82,90.86,54732.18883218148,59.9779,59.9911,59.9647,59.9911,54732.1888
2014-04-01 15:10:00,90.86,90.87,90.81,90.81,69431.69097568165,59.9911,59.9977,59.9581,59.9581,69431.691
2014-04-01 15:15:00,90.8,90.86,90.8,90.86,102583.75963974584,59.9515,59.9911,59.9515,59.9911,102583.7596
2014-04-01 15:20:00,90.86,90.95,90.85,90.95,62134.06579805745,59.9911,60.0505,59.9845,60.0505,62134.0658
2014-04-01 15:25:00,90.94,91.05,90.94,91.01,53272.66379665664,60.0439,60.1165,60.0439,60.0901,53272.6638
2014-04-01 15:30:00,91.0,91.0,90.88,90.94,98726.4434744302,60.0835,60.0835,60.0043,60.0439,98726.4435
2014-04-01 15:35:00,90.95,91.01,90.93,90.96,89135.27895526697,60.0505,60.0901,60.0373,60.0571,89135.279
2014-04-01 15:40:00,90.97,91.0,90.91,90.91,101436.98996897634,60.0637,60.0835,60.0241,60.0241,101436.99
2014-04-01 15:45:00,90.91,90.99,90.91,90.95,110506.8955468807,60.0241,60.0769,60.0241,60.0505,110506.8955
2014-04-01 15:50:00,90.95,91.06,90.94,91.05,111445.16164114668,60.0505,60.1231,60.0439,60.1165,111445.1616
2014-04-01 15:55:00,91.04,91.06,90.98,90.99,195784.85833683205,60.1099,60.1231,60.0703,60.0769,195784.8583
2014-04-02 09:30:00,90.75,91.03,90.65,90.78,78084.5894005789,59.9184,60.1033,59.8524,59.9382,78084.5894
2014-04-02 09:35:00,90.8,90.82,90.53,90.67,73289.00714099729,59.9515,59.9647,59.7732,59.8656,73289.0071
2014-04-02 09:40:00,90.67,90.78,90.66,90.7,51291.87981987293,59.8656,59.9382,59.859,59.8854,51291.8798
2014-04-02 09:45:00,90.72,90.82,90.66,90.72,58589.50499749712,59.8986,59.9647,59.859,59.8986,58589.505
2014-04-02 09:50:00,90.73,90.78,90.56,90.74,74540.02860001857,59.9052,59.9382,59.793,59.9118,74540.0286
2014-04-02 09:55:00,90.72,90.81,90.7,90.72,43160.240336234536,59.8986,59.9581,59.8854,59.8986,43160.2403
2014-04-02 10:00:00,90.72,90.75,90.61,90.65,55878.95850295099,59.8986,59.9184,59.826,59.8524,55878.9585
2014-04-02 10:05:00,90.65,90.7,90.63,90.64,59215.01572700777,59.8524,59.8854,59.8392,59.8458,59215.0157
2014-04-02 10:10:00,90.65,90.72,90.6,90.68,80065.37337736262,59.8524,59.8986,59.8194,59.8722,80065.3734
2014-04-02 10:15:00,90.69,90.72,90.6,90.62,83401.43060141939,59.8788,59.8986,59.8194,59.8326,83401.4306
2014-04-02 10:20:00,90.62,90.63,90.57,90.6,74123.02144701149,59.8326,59.8392,59.7996,59.8194,74123.0214
2014-04-02 10:25:00,90.61,90.63,90.55,90.62,65678.62659861778,59.826,59.8392,59.7864,59.8326,65678.6266
2014-04-02 10:30:00,90.62,90.66,90.58,90.64,59944.77824477019,59.8326,59.859,59.8062,59.8458,59944.7782
2014-04-02 10:35:00,90.63,90.68,90.59,90.68,73497.51071750085,59.8392,59.8722,59.8128,59.8722,73497.5107
2014-04-02 10:40:00,90.69,90.72,90.56,90.67,136778.3461863278,59.8788,59.8986,59.793,59.8656,136778.3462
2014-04-02 10:45:00,90.67,90.71,90.57,90.71,44307.01000700405,59.8656,59.892,59.7996,59.892,44307.01
2014-04-02 10:50:00,90.71,90.79,90.69,90.71,35862.61515861034,59.892,59.9449,59.8788,59.892,35862.6152
2014-04-02 10:55:00,90.73,90.77,90.69,90.73,39407.175959170665,59.9052,59.9316,59.8788,59.9052,39407.176
2014-04-02 11:00:00,90.75,90.93,90.75,90.9,60674.54076253261,59.9184,60.0373,59.9184,60.0175,60674.5408
2014-04-02 11:05:00,90.9,91.09,90.89,91.03,75999.55363554342,60.0175,60.1429,60.0109,60.1033,75999.5536
2014-04-02 11:10:00,91.03,91.05,90.89,90.91,52855.65664364954,60.1033,60.1165,60.0109,60.0241,52855.6566
2014-04-02 11:15:00,90.91,90.92,90.86,90.88,39719.93132392599,60.0241,60.0307,59.9911,60.0043,39719.9313
2014-04-02 11:20:00,90.89,90.93,90.84,90.92,46183.54219553599,60.0109,60.0373,59.9779,60.0307,46183.5422
2014-04-02 11:25:00,90.92,90.98,90.9,90.97,54523.68525567793,60.0307,60.0703,60.0175,60.0637,54523.6853
2014-04-02 11:30:00,90.96,91.0,90.95,90.97,44724.01716001115,60.0571,60.0835,60.0505,60.0637,44724.0172
2014-04-02 11:35:00,90.97,91.12,90.95,91.12,64010.59798658938,60.0637,60.1627,60.0505,60.1627,64010.598
2014-04-02 11:40:00,91.11,91.21,91.11,91.15,75686.7982707881,60.1561,60.2222,60.1561,60.1825,75686.7983
2014-04-02 11:45:00,91.16,91.2,91.14,91.14,41387.95993595437,60.1891,60.2156,60.1759,60.1759,41387.9599
2014-04-02 11:50:00,91.14,91.34,91.14,91.34,38364.65807665292,60.1759,60.308,60.1759,60.308,38364.6581
2014-04-02 11:55:00,91.34,91.45,91.33,91.37,42221.97424196856,60.308,60.3806,60.3014,60.3278,42221.9742
2014-04-02 12:00:00,91.37,91.49,91.33,91.48,40866.7009946955,60.3278,60.407,60.3014,60.4004,40866.701
2014-04-02 12:05:00,91.49,91.67,91.48,91.66,44619.76537175937,60.407,60.5259,60.4004,60.5193,44619.7654
2014-04-02 12:10:00,91.67,91.68,91.58,91.58,40136.93847693308,60.5259,60.5325,60.4665,60.4665,40136.9385
2014-04-02 12:15:00,91.57,91.62,91.56,91.57,24499.170239166942,60.4599,60.4929,60.4532,60.4599,24499.1702
2014-04-02 12:20:00,91.56,91.62,91.56,91.61,33360.57224056776,60.4532,60.4929,60.4532,60.4863,33360.5722
2014-04-02 12:25:00,91.61,91.64,91.53,91.58,56712.97280896518,60.4863,60.5061,60.4334,60.4665,56712.9728
2014-04-02 12:30:00,91.58,91.61,91.53,91.61,48894.08869008212,60.4665,60.4863,60.4334,60.4863,48894.0887
2014-04-02 12:35:00,91.61,91.63,91.57,91.62,73080.50356449375,60.4863,60.4995,60.4599,60.4929,73080.5036
2014-04-02 12:40:00,91.62,91.7,91.56,91.61,85486.46636645487,60.4929,60.5457,60.4532,60.4863,85486.4664
2014-04-02 12:45:00,91.61,91.62,91.56,91.61,87467.25034323859,60.4863,60.4929,60.4532,60.4863,87467.2503
2014-04-02 12:50:00,91.61,91.75,91.6,91.73,123434.1172901007,60.4863,60.5787,60.4797,60.5655,123434.1173
2014-04-02 12:55:00,91.74,91.9,91.57,91.75,552951.4848874105,60.5721,60.6777,60.4599,60.5787,552951.4849
2014-04-02 13:00:00,91.76,91.77,91.61,91.62,76208.05721204697,60.5853,60.5919,60.4863,60.4929,76208.0572
2014-04-02 13:05:00,91.61,91.65,91.57,91.57,78397.34476533423,60.4863,60.5127,60.4599,60.4599,78397.3448
2014-04-02 13:10:00,91.57,91.58,91.49,91.56,134901.81399779586,60.4599,60.4665,60.407,60.4532,134901.814
2014-04-02 13:15:00,91.55,91.65,91.48,91.54,192657.3046892788,60.4466,60.5127,60.4004,60.44,192657.3047
2014-04-02 13:20:00,91.55,91.63,91.5,91.56,160130.74675472523,60.4466,60.4995,60.4136,60.4532,160130.7468
2014-04-02 13:25:00,91.57,91.59,91.53,91.54,73080.50356449375,60.4599,60.4731,60.4334,60.44,73080.5036
2014-04-02 13:30:00,91.53,91.57,91.49,91.55,294407.05002301047,60.4334,60.4599,60.407,60.4466,294407.05
2014-04-02 13:35:00,91.55,91.6,91.52,91.56,78397.34476533423,60.4466,60.4797,60.4268,60.4532,78397.3448
2014-04-02 13:40:00,91.56,91.56,91.52,91.52,85382.2145782031,60.4532,60.4532,60.4268,60.4268,85382.2146
2014-04-02 13:45:00,91.52,91.58,91.51,91.57,105919.81686380264,60.4268,60.4665,60.4202,60.4599,105919.8169
2014-04-02 13:50:00,91.58,91.61,91.53,91.61,48685.58511357857,60.4665,60.4863,60.4334,60.4863,48685.5851
2014-04-02 13:55:00,91.61,91.61,91.56,91.61,48894.08869008212,60.4863,60.4863,60.4532,60.4863,48894.0887
2014-04-02 14:00:00,91.61,91.68,91.61,91.64,69118.93561092632,60.4863,60.5325,60.4863,60.5061,69118.9356
2014-04-02 14:05:00,91.63,91.83,91.63,91.83,72350.74104673132,60.4995,60.6315,60.4995,60.6315,72350.741
2014-04-02 14:10:00,91.84,91.95,91.84,91.94,44932.5207365147,60.6381,60.7108,60.6381,60.7041,44932.5207
2014-04-02 14:15:00,91.93,92.0,91.86,91.99,35549.859793855016,60.6975,60.7438,60.6513,60.7372,35549.8598
2014-04-02 14:20:00,91.99,92.07,91.98,92.07,39407.175959170665,60.7372,60.79,60.7306,60.79,39407.176
2014-04-02 14:25:00,92.06,92.06,91.92,91.94,47330.31186630551,60.7834,60.7834,60.6909,60.7041,47330.3119
2014-04-02 14:30:00,91.93,92.01,91.91,92.0,24811.925603922267,60.6975,60.7504,60.6843,60.7438,24811.9256
2014-04-02 14:35:00,92.0,92.08,91.99,92.03,36175.37052336566,60.7438,60.7966,60.7372,60.7636,36175.3705
2014-04-02 14:40:00,92.02,92.04,91.94,91.95,29816.01144000743,60.757,60.7702,60.7041,60.7108,29816.0114
2014-04-02 14:45:00,91.94,91.95,91.84,91.88,42221.97424196856,60.7041,60.7108,60.6381,60.6645,42221.9742
2014-04-02 14:50:00,91.87,91.93,91.84,91.9,33673.32760532308,60.6579,60.6975,60.6381,60.6777,33673.3276
2014-04-02 14:55:00,91.9,92.16,91.88,92.15,34715.84548784082,60.6777,60.8494,60.6645,60.8428,34715.8455
2014-04-02 15:00:00,92.15,92.27,92.11,92.25,87050.24319023149,60.8428,60.922,60.8164,60.9088,87050.2432
2014-04-02 15:05:00,92.23,92.28,92.15,92.17,88718.27180225987,60.8956,60.9286,60.8428,60.856,88718.2718
2014-04-02 15:10:00,92.18,92.22,92.12,92.19,55044.9441969368,60.8626,60.889,60.823,60.8692,55044.9442
2014-04-02 15:15:00,92.19,92.3,92.18,92.27,47955.82259581615,60.8692,60.9418,60.8626,60.922,47955.8226
2014-04-02 15:20:00,92.27,92.3,92.2,92.27,52438.64949064244,60.922,60.9418,60.8758,60.922,52438.6495
2014-04-02 15:25:00,92.27,92.37,92.27,92.34,61091.5479155397,60.922,60.9881,60.922,60.9683,61091.5479
2014-04-02 15:30:00,92.34,92.35,92.27,92.3,75165.53932952923,60.9683,60.9749,60.922,60.9418,75165.5393
2014-04-02 15:35:00,92.3,92.3,92.23,92.23,84965.207425196,60.9418,60.9418,60.8956,60.8956,84965.2074
2014-04-02 15:40:00,92.24,92.35,92.23,92.31,89031.0271670152,60.9022,60.9749,60.8956,60.9484,89031.0272
2014-04-02 15:45:00,92.31,92.33,92.13,92.14,123329.86550184892,60.9484,60.9616,60.8296,60.8362,123329.8655
2014-04-02 15:50:00,92.14,92.16,92.11,92.15,139801.64804562926,60.8362,60.8494,60.8164,60.8428,139801.648
2014-04-02 15:55:00,92.16,92.17,92.08,92.1,194638.0886660625,60.8494,60.856,60.7966,60.8098,194638.0887
2014-04-03 09:30:00,92.52,92.56,92.17,92.37,66929.64805763906,61.0871,61.1135,60.856,60.9881,66929.6481
2014-04-03 09:35:00,92.38,92.56,92.31,92.45,39302.92417091889,60.9947,61.1135,60.9484,61.0409,39302.9242
2014-04-03 09:40:00,92.45,92.55,92.33,92.39,50353.61372560696,61.0409,61.1069,60.9616,61.0013,50353.6137
2014-04-03 09:45:00,92.41,92.41,92.29,92.34,29190.500710496788,61.0145,61.0145,60.9352,60.9683,29190.5007
2014-04-03 09:50:00,92.36,92.37,92.11,92.37,49728.10299609631,60.9815,60.9881,60.8164,60.9881,49728.103
2014-04-03 09:55:00,92.39,92.52,92.34,92.36,21892.87553287259,61.0013,61.0871,60.9683,60.9815,21892.8755
2014-04-03 10:00:00,92.37,92.56,92.31,92.56,37426.39198238695,60.9881,61.1135,60.9484,61.1135,37426.392
2014-04-03 10:05:00,92.55,92.55,92.36,92.43,37426.39198238695,61.1069,61.1069,60.9815,61.0277,37426.392
2014-04-03 10:10:00,92.44,92.61,92.44,92.6,52751.40485539776,61.0343,61.1465,61.0343,61.1399,52751.4049
2014-04-03 10:15:00,92.59,92.61,92.52,92.57,56921.47638546873,61.1333,61.1465,61.0871,61.1201,56921.4764
2014-04-03 10:20:00,92.58,92.72,92.55,92.55,71620.9785289689,61.1267,61.2191,61.1069,61.1069,71620.9785
2014-04-03 10:25:00,92.55,92.61,92.46,92.53,101436.98996897634,61.1069,61.1465,61.0475,61.0937,101436.99
2014-04-03 10:30:00,92.54,92.54,92.38,92.44,56295.96565595809,61.1003,61.1003,60.9947,61.0343,56295.9657
2014-04-03 10:35:00,92.45,92.45,92.31,92.4,44307.01000700405,61.0409,61.0409,60.9484,61.0079,44307.01
2014-04-03 10:40:00,92.4,92.48,92.33,92.33,19390.832614830008,61.0079,61.0607,60.9616,60.9616,19390.8326
2014-04-03 10:45:00,92.32,92.35,92.29,92.31,18661.07009706759,60.955,60.9749,60.9352,60.9484,18661.0701
2014-04-03 10:50:00,92.32,92.4,92.31,92.37,17410.048638046297,60.955,61.0079,60.9484,60.9881,17410.0486
2014-04-03 10:55:00,92.39,92.45,92.32,92.35,30233.01859301453,61.0013,61.0409,60.955,60.9749,30233.0186
2014-04-03 11:00:00,92.34,92.42,92.31,92.4,19599.33619133356,60.9683,61.0211,60.9484,61.0079,19599.3362
2014-04-03 11:05:00,92.4,92.43,92.35,92.38,23873.6595096563,61.0079,61.0277,60.9749,60.9947,23873.6595
2014-04-03 11:10:00,92.38,92.49,92.38,92.48,32839.31329930889,60.9947,61.0673,60.9947,61.0607,32839.3133
2014-04-03 11:15:00,92.49,92.52,92.42,92.43,33256.32045231598,61.0673,61.0871,61.0211,61.0277,33256.3205
2014-04-03 11:20:00,92.44,92.45,92.35,92.35,43264.49212448631,61.0343,61.0409,60.9749,60.9749,43264.4921
2014-04-03 11:25:00,92.35,92.43,92.35,92.4,21475.868379865493,60.9749,61.0277,60.9749,61.0079,21475.8684
2014-04-03 11:30:00,92.4,92.41,92.24,92.24,42430.477818472114,61.0079,61.0145,60.9022,60.9022,42430.4778
2014-04-03 11:35:00,92.25,92.34,92.21,92.31,29607.507863503884,60.9088,60.9683,60.8824,60.9484,29607.5079
2014-04-03 11:40:00,92.32,92.38,92.31,92.37,15742.02002601791,60.955,60.9947,60.9484,60.9881,15742.02
2014-04-03 11:45:00,92.36,92.39,92.31,92.33,17201.54506154275,60.9815,61.0013,60.9484,60.9616,17201.5451
2014-04-03 11:50:00,92.32,92.39,92.32,92.33,10842.18597818452,60.955,61.0013,60.955,60.9616,10842.186
2014-04-03 11:55:00,92.33,92.47,92.32,92.43,24186.414874411625,60.9616,61.0541,60.955,61.0277,24186.4149
2014-04-03 12:00:00,92.42,92.46,92.39,92.44,10529.430613429198,61.0211,61.0475,61.0013,61.0343,10529.4306
2014-04-03 12:05:00,92.43,92.49,92.41,92.45,15846.271814269683,61.0277,61.0673,61.0145,61.0409,15846.2718
2014-04-03 12:10:00,92.47,92.48,92.46,92.48,15950.523602521458,61.0541,61.0607,61.0475,61.0607,15950.5236
2014-04-03 12:15:00,92.48,92.48,92.3,92.32,13344.228896227103,61.0607,61.0607,60.9418,60.955,13344.2289
2014-04-03 12:20:00,92.32,92.45,92.32,92.45,10737.934189932746,60.955,61.0409,60.955,61.0409,10737.9342
2014-04-03 12:25:00,92.44,92.44,92.39,92.4,8444.394848393713,61.0343,61.0343,61.0013,61.0079,8444.3948
2014-04-03 12:30:00,92.4,92.4,92.32,92.32,11676.200284198714,61.0079,61.0079,60.955,60.955,11676.2003
2014-04-03 12:35:00,92.31,92.31,92.28,92.28,15950.523602521458,60.9484,60.9484,60.9286,60.9286,15950.5236
2014-04-03 12:40:00,92.26,92.33,92.26,92.26,21267.364803361943,60.9154,60.9616,60.9154,60.9154,21267.3648
2014-04-03 12:45:00,92.27,92.31,92.26,92.27,15742.02002601791,60.922,60.9484,60.9154,60.922,15742.02
2014-04-03 12:50:00,92.28,92.33,92.28,92.31,17097.293273290976,60.9286,60.9616,60.9286,60.9484,17097.2933
2014-04-03 12:55:00,92.31,92.33,92.18,92.19,20954.60943860662,60.9484,60.9616,60.8626,60.8692,20954.6094
2014-04-03 13:00:00,92.19,92.21,92.11,92.2,41596.46351245792,60.8692,60.8824,60.8164,60.8758,41596.4635
2014-04-03 13:05:00,92.21,92.33,92.21,92.33,26062.94706294356,60.8824,60.9616,60.8824,60.9616,26062.9471
2014-04-03 13:10:00,92.33,92.33,92.3,92.32,23977.911297908075,60.9616,60.9616,60.9418,60.955,23977.9113
2014-04-03 13:15:00,92.32,92.32,92.29,92.32,13969.739625737748,60.955,60.955,60.9352,60.955,13969.7396
2014-04-03 13:20:00,92.32,92.33,92.31,92.31,23560.90414490098,60.955,60.9616,60.9484,60.9484,23560.9041
2014-04-03 13:25:00,92.31,92.34,92.23,92.24,132087.01571499795,60.9484,60.9683,60.8956,60.9022,132087.0157
2014-04-03 13:30:00,92.22,92.29,92.19,92.29,37322.14019413518,60.889,60.9352,60.8692,60.9352,37322.1402
2014-04-03 13:35:00,92.29,92.31,92.24,92.29,37843.39913539405,60.9352,60.9484,60.9022,60.9352,37843.3991
2014-04-03 13:40:00,92.3,92.37,92.3,92.37,32839.31329930889,60.9418,60.9881,60.9418,60.9881,32839.3133
2014-04-03 13:45:00,92.37,92.38,92.33,92.36,50040.85836085164,60.9881,60.9947,60.9616,60.9815,50040.8584
2014-04-03 13:50:00,92.35,92.39,92.32,92.35,32422.306146301788,60.9749,61.0013,60.955,60.9749,32422.3061
2014-04-03 13:55:00,92.35,92.36,92.28,92.3,25437.43633343292,60.9749,60.9815,60.9286,60.9418,25437.4363
2014-04-03 14:00:00,92.3,92.31,92.13,92.16,46809.05292504664,60.9418,60.9484,60.8296,60.8494,46809.0529
2014-04-03 14:05:00,92.16,92.32,92.16,92.26,29711.75965175566,60.8494,60.955,60.8494,60.9154,29711.7597
2014-04-03 14:10:00,92.26,92.38,92.26,92.34,18556.81830881581,60.9154,60.9947,60.9154,60.9683,18556.8183
2014-04-03 14:15:00,92.35,92.38,92.31,92.31,16054.775390773231,60.9749,60.9947,60.9484,60.9484,16054.7754
2014-04-03 14:20:00,92.31,92.37,92.29,92.31,20329.09870909597,60.9484,60.9881,60.9352,60.9484,20329.0987
2014-04-03 14:25:00,92.31,92.31,92.25,92.27,13239.977107975328,60.9484,60.9484,60.9088,60.922,13239.9771
2014-04-03 14:30:00,92.26,92.26,92.18,92.19,20329.09870909597,60.9154,60.9154,60.8626,60.8692,20329.0987
2014-04-03 14:35:00,92.19,92.22,92.13,92.16,42117.72245371679,60.8692,60.889,60.8296,60.8494,42117.7225
2014-04-03 14:40:00,92.16,92.27,92.15,92.23,41492.21172420615,60.8494,60.922,60.8428,60.8956,41492.2117
2014-04-03 14:45:00,92.22,92.26,92.2,92.24,24499.170239166942,60.889,60.9154,60.8758,60.9022,24499.1702
2014-04-03 14:50:00,92.23,92.24,92.2,92.22,24916.17739217404,60.8956,60.9022,60.8758,60.889,24916.1774
2014-04-03 14:55:00,92.22,92.31,92.21,92.31,37739.14734714227,60.889,60.9484,60.8824,60.9484,37739.1473
2014-04-03 15:00:00,92.31,92.37,92.31,92.37,30545.77395776985,60.9484,60.9881,60.9484,60.9881,30545.774
2014-04-03 15:05:00,92.38,92.49,92.36,92.46,50562.117302110506,60.9947,61.0673,60.9815,61.0475,50562.1173
2014-04-03 15:10:00,92.47,92.49,92.39,92.41,37530.64377063872,61.0541,61.0673,61.0013,61.0145,37530.6438
2014-04-03 15:15:00,92.4,92.53,92.4,92.43,30754.2775342734,61.0079,61.0937,61.0079,61.0277,30754.2775
2014-04-03 15:20:00,92.43,92.47,92.38,92.46,54002.426314419055,61.0277,61.0541,60.9947,61.0475,54002.4263
2014-04-03 15:25:00,92.47,92.58,92.47,92.56,47643.06723106083,61.0541,61.1267,61.0541,61.1135,47643.0672
2014-04-03 15:30:00,92.56,92.63,92.55,92.57,54210.929890922605,61.1135,61.1597,61.1069,61.1201,54210.9299
2014-04-03 15:35:00,92.57,92.59,92.52,92.58,67763.66236365326,61.1201,61.1333,61.0871,61.1267,67763.6624
2014-04-03 15:40:00,92.58,92.62,92.56,92.56,66199.88553987665,61.1267,61.1531,61.1135,61.1135,66199.8855
2014-04-03 15:45:00,92.56,92.65,92.55,92.62,73706.01429400439,61.1135,61.1729,61.1069,61.1531,73706.0143
2014-04-03 15:50:00,92.63,92.66,92.6,92.64,84339.69669568536,61.1597,61.1795,61.1399,61.1663,84339.6967
2014-04-03 15:55:00,92.64,92.65,92.54,92.54,151165.09296507263,61.1663,61.1729,61.1003,61.1003,151165.093
2014-04-04 09:30:00,93.0,93.02,92.39,92.44,68597.67666966745,61.404,61.4172,61.0013,61.0343,68597.6767
2014-04-04 09:35:00,92.43,92.68,92.37,92.4,60778.79255078438,61.0277,61.1927,60.9881,61.0079,60778.7926
2014-04-04 09:40:00,92.41,92.41,92.2,92.2,35237.104429099694,61.0145,61.0145,60.8758,60.8758,35237.1044
2014-04-04 09:45:00,92.26,92.39,92.2,92.27,59944.77824477019,60.9154,61.0013,60.8758,60.922,59944.7782
2014-04-04 09:50:00,92.27,92.31,92.09,92.11,51604.63518462825,60.922,60.9484,60.8032,60.8164,51604.6352
2014-04-04 09:55:00,92.08,92.09,91.96,91.97,89343.78253177053,60.7966,60.8032,60.7174,60.724,89343.7825
2014-04-04 10:00:00,91.96,91.99,91.75,91.84,85382.2145782031,60.7174,60.7372,60.5787,60.6381,85382.2146
2014-04-04 10:05:00,91.83,91.94,91.81,91.84,55149.19598518857,60.6315,60.7041,60.6183,60.6381,55149.196
2014-04-04 10:10:00,91.84,91.91,91.81,91.85,64740.36050435181,60.6381,60.6843,60.6183,60.6447,64740.3605
2014-04-04 10:15:00,91.85,91.97,91.82,91.97,96849.91128589828,60.6447,60.724,60.6249,60.724,96849.9113
2014-04-04 10:20:00,91.96,92.01,91.91,92.01,60257.53360952551,60.7174,60.7504,60.6843,60.7504,60257.5336
2014-04-04 10:25:00,92.01,92.08,91.97,92.08,52230.14591413889,60.7504,60.7966,60.724,60.7966,52230.1459
2014-04-04 10:30:00,92.08,92.16,92.03,92.03,40762.44920644373,60.7966,60.8494,60.7636,60.7636,40762.4492
2014-04-04 10:35:00,92.04,92.15,92.01,92.14,67867.91415190503,60.7702,60.8428,60.7504,60.8362,67867.9142
2014-04-04 10:40:00,92.17,92.2,92.1,92.1,23352.40056839743,60.856,60.8758,60.8098,60.8098,23352.4006
2014-04-04 10:45:00,92.12,92.17,92.06,92.16,44202.75821875228,60.823,60.856,60.7834,60.8494,44202.7582
2014-04-04 10:50:00,92.18,92.2,92.12,92.14,30233.01859301453,60.8626,60.8758,60.823,60.8362,30233.0186
2014-04-04 10:55:00,92.14,92.18,92.1,92.11,44098.5064305005,60.8362,60.8626,60.8098,60.8164,44098.5064
2014-04-04 11:00:00,92.12,92.13,92.06,92.08,36488.12588812099,60.823,60.8296,60.7834,60.7966,36488.1259
2014-04-04 11:05:00,92.08,92.08,91.9,91.9,53064.16022015309,60.7966,60.7966,60.6777,60.6777,53064.1602
2014-04-04 11:10:00,91.9,91.96,91.83,91.83,44619.76537175937,60.6777,60.7174,60.6315,60.6315,44619.7654
2014-04-04 11:15:00,91.83,91.87,91.8,91.87,27105.464945461303,60.6315,60.6579,60.6117,60.6579,27105.4649
2014-04-04 11:20:00,91.87,91.91,91.84,91.84,54106.67810267083,60.6579,60.6843,60.6381,60.6381,54106.6781
2014-04-04 11:25:00,91.84,91.84,91.7,91.7,56608.72102071341,60.6381,60.6381,60.5457,60.5457,56608.721
2014-04-04 11:30:00,91.7,91.72,91.68,91.69,42743.23318322744,60.5457,60.5589,60.5325,60.5391,42743.2332
2014-04-04 11:35:00,91.69,91.7,91.51,91.57,68597.67666966745,60.5391,60.5457,60.4202,60.4599,68597.6767
2014-04-04 11:40:00,91.58,91.58,91.43,91.48,72767.74819973842,60.4665,60.4665,60.3674,60.4004,72767.7482
2014-04-04 11:45:00,91.49,91.49,91.22,91.29,54106.67810267083,60.407,60.407,60.2288,60.275,54106.6781
2014-04-04 11:50:00,91.3,91.32,91.11,91.17,74540.02860001857,60.2816,60.2948,60.1561,60.1957,74540.0286
2014-04-04 11:55:00,91.18,91.19,91.09,91.14,105502.80971079553,60.2024,60.209,60.1429,60.1759,105502.8097
2014-04-04 12:00:00,91.14,91.14,90.85,90.89,82775.91987190874,60.1759,60.1759,59.9845,60.0109,82775.9199
2014-04-04 12:05:00,90.87,90.9,90.6,90.68,108630.36335834875,59.9977,60.0175,59.8194,59.8722,108630.3634
2014-04-04 12:10:00,90.7,90.71,90.52,90.61,149601.31614129603,59.8854,59.892,59.7666,59.826,149601.3161
2014-04-04 12:15:00,90.6,90.81,90.54,90.75,162632.7896727678,59.8194,59.9581,59.7798,59.9184,162632.7897
2014-04-04 12:20:00,90.76,90.78,90.7,90.73,49102.59226658566,59.925,59.9382,59.8854,59.9052,49102.5923
2014-04-04 12:25:00,90.73,90.88,90.71,90.86,48894.08869008212,59.9052,60.0043,59.892,59.9911,48894.0887
2014-04-04 12:30:00,90.86,90.93,90.85,90.89,47434.56365455728,59.9911,60.0373,59.9845,60.0109,47434.5637
2014-04-04 12:35:00,90.9,90.91,90.86,90.88,74957.03575302567,60.0175,60.0241,59.9911,60.0043,74957.0358
2014-04-04 12:40:00,90.89,90.91,90.87,90.89,53481.16737316018,60.0109,60.0241,59.9977,60.0109,53481.1674
2014-04-04 12:45:00,90.89,90.9,90.74,90.81,42951.736759730986,60.0109,60.0175,59.9118,59.9581,42951.7368
2014-04-04 12:50:00,90.81,90.87,90.73,90.73,49519.59941959276,59.9581,59.9977,59.9052,59.9052,49519.5994
2014-04-04 12:55:00,90.74,90.76,90.67,90.73,33777.57939357485,59.9118,59.925,59.8656,59.9052,33777.5794
2014-04-04 13:00:00,90.74,90.77,90.71,90.73,55878.95850295099,59.9118,59.9316,59.892,59.9052,55878.9585
2014-04-04 13:05:00,90.73,90.77,90.72,90.74,65470.12302211423,59.9052,59.9316,59.8986,59.9118,65470.123
2014-04-04 13:10:00,90.74,90.74,90.7,90.73,68076.41772840857,59.9118,59.9118,59.8854,59.9052,68076.4177
2014-04-04 13:15:00,90.73,90.76,90.72,90.74,97579.67380366068,59.9052,59.925,59.8986,59.9118,97579.6738
2014-04-04 13:20:00,90.74,90.74,90.72,90.74,30858.529322525173,59.9118,59.9118,59.8986,59.9118,30858.5293
2014-04-04 13:25:00,90.73,90.74,90.7,90.7,29607.507863503884,59.9052,59.9118,59.8854,59.8854,29607.5079
2014-04-04 13:30:00,90.71,90.71,90.64,90.67,34924.34906434437,59.892,59.892,59.8458,59.8656,34924.3491
2014-04-04 13:35:00,90.68,90.68,90.65,90.66,19912.09155608888,59.8722,59.8722,59.8524,59.859,19912.0916
2014-04-04 13:40:00,90.67,90.67,90.57,90.61,39511.42774742244,59.8656,59.8656,59.7996,59.826,39511.4277
2014-04-04 13:45:00,90.61,90.66,90.61,90.65,35758.363370358566,59.826,59.859,59.826,59.8524,35758.3634
2014-04-04 13:50:00,90.65,90.65,90.61,90.63,44411.26179525583,59.8524,59.8524,59.826,59.8392,44411.2618
2014-04-04 13:55:00,90.64,90.65,90.53,90.59,62863.82831581987,59.8458,59.8524,59.7732,59.8128,62863.8283
2014-04-04 14:00:00,90.59,90.67,90.59,90.67,52438.64949064244,59.8128,59.8656,59.8128,59.8656,52438.6495
2014-04-04 14:05:00,90.67,90.67,90.56,90.63,37426.39198238695,59.8656,59.8656,59.793,59.8392,37426.392
2014-04-04 14:10:00,90.64,90.69,90.63,90.68,38990.168806163565,59.8458,59.8788,59.8392,59.8722,38990.1688
2014-04-04 14:15:00,90.69,90.98,90.69,90.89,69014.68382267455,59.8788,60.0703,59.8788,60.0109,69014.6838
2014-04-04 14:20:00,90.89,90.96,90.81,90.86,42951.736759730986,60.0109,60.0571,59.9581,59.9911,42951.7368
2014-04-04 14:25:00,90.86,90.88,90.74,90.74,54836.44062043325,59.9911,60.0043,59.9118,59.9118,54836.4406
2014-04-04 14:30:00,90.73,90.8,90.7,90.79,35966.86694686212,59.9052,59.9515,59.8854,59.9449,35966.8669
2014-04-04 14:35:00,90.79,90.79,90.6,90.65,72976.25177624197,59.9449,59.9449,59.8194,59.8524,72976.2518
2014-04-04 14:40:00,90.65,90.7,90.58,90.58,66408.38911638019,59.8524,59.8854,59.8062,59.8062,66408.3891
2014-04-04 14:45:00,90.58,90.64,90.52,90.56,51083.37624336938,59.8062,59.8458,59.7666,59.793,51083.3762
2014-04-04 14:50:00,90.57,90.63,90.5,90.61,98413.68810967488,59.7996,59.8392,59.7534,59.826,98413.6881
2014-04-04 14:55:00,90.63,90.7,90.61,90.69,47434.56365455728,59.8392,59.8854,59.826,59.8788,47434.5637
2014-04-04 15:00:00,90.69,90.69,90.6,90.65,43577.24748924163,59.8788,59.8788,59.8194,59.8524,43577.2475
2014-04-04 15:05:00,90.64,90.7,90.62,90.67,58902.26036225245,59.8458,59.8854,59.8326,59.8656,58902.2604
2014-04-04 15:10:00,90.67,90.77,90.67,90.76,48894.08869008212,59.8656,59.9316,59.8656,59.925,48894.0887
2014-04-04 15:15:00,90.76,90.85,90.7,90.84,76937.81972980939,59.925,59.9845,59.8854,59.9779,76937.8197
2014-04-04 15:20:00,90.84,90.9,90.78,90.78,91845.8254498131,59.9779,60.0175,59.9382,59.9382,91845.8254
2014-04-04 15:25:00,90.79,90.9,90.73,90.78,124476.63517261844,59.9449,60.0175,59.9052,59.9382,124476.6352
2014-04-04 15:30:00,90.77,90.81,90.73,90.76,72246.48925847955,59.9316,59.9581,59.9052,59.925,72246.4893
2014-04-04 15:35:00,90.77,90.87,90.77,90.84,73393.25892924906,59.9316,59.9977,59.9316,59.9779,73393.2589
2014-04-04 15:40:00,90.85,90.9,90.82,90.85,86841.73961372794,59.9845,60.0175,59.9647,59.9845,86841.7396
2014-04-04 15:45:00,90.85,90.93,90.78,90.92,119055.54218352618,59.9845,60.0373,59.9382,60.0307,119055.5422
2014-04-04 15:50:00,90.92,90.92,90.75,90.82,129480.7210087036,60.0307,60.0307,59.9184,59.9647,129480.721
2014-04-04 15:55:00,90.83,90.83,90.67,90.7,219450.0142699848,59.9713,59.9713,59.8656,59.8854,219450.0143
2014-04-07 09:30:00,90.86,90.94,90.51,90.9,93409.60227358971,59.9911,60.0439,59.76,60.0175,93409.6023
2014-04-07 09:35:00,90.89,90.89,90.47,90.48,20433.35049734775,60.0109,60.0109,59.7336,59.7402,20433.3505
2014-04-07 09:40:00,90.52,90.53,90.11,90.13,51708.88697288002,59.7666,59.7732,59.4959,59.5091,51708.887
2014-04-07 09:45:00,90.12,90.23,89.98,90.21,49936.60657259986,59.5025,59.5751,59.41,59.5619,49936.6066
2014-04-07 09:50:00,90.2,90.33,90.11,90.18,37009.38482937985,59.5553,59.6411,59.4959,59.5421,37009.3848
2014-04-07 09:55:00,90.17,90.4,90.17,90.38,41075.20457119905,59.5355,59.6873,59.5355,59.6741,41075.2046
2014-04-07 10:00:00,90.41,90.55,90.38,90.41,41804.96708896147,59.694,59.7864,59.6741,59.694,41804.9671
2014-04-07 10:05:00,90.42,90.48,90.3,90.48,35654.11158210679,59.7006,59.7402,59.6213,59.7402,35654.1116
2014-04-07 10:10:00,90.49,90.66,90.47,90.58,27418.220310216624,59.7468,59.859,59.7336,59.8062,27418.2203
2014-04-07 10:15:00,90.59,90.6,90.49,90.57,29399.00428700033,59.8128,59.8194,59.7468,59.7996,29399.0043
2014-04-07 10:20:00,90.57,90.69,90.56,90.68,23665.15593315276,59.7996,59.8788,59.793,59.8722,23665.1559
2014-04-07 10:25:00,90.67,90.69,90.55,90.58,19390.832614830008,59.8656,59.8788,59.7864,59.8062,19390.8326
2014-04-07 10:30:00,90.58,90.58,90.5,90.56,40866.7009946955,59.8062,59.8062,59.7534,59.793,40866.701
2014-04-07 10:35:00,90.57,90.63,90.56,90.56,24603.42202741872,59.7996,59.8392,59.793,59.793,24603.422
2014-04-07 10:40:00,90.56,90.6,90.46,90.57,28460.738192734367,59.793,59.8194,59.727,59.7996,28460.7382
2014-04-07 10:45:00,90.55,90.56,90.39,90.42,34507.34191133727,59.7864,59.793,59.6807,59.7006,34507.3419
2014-04-07 10:50:00,90.41,90.48,90.39,90.45,19286.58082657824,59.694,59.7402,59.6807,59.7204,19286.5808
2014-04-07 10:55:00,90.45,90.45,90.39,90.42,23039.645203642107,59.7204,59.7204,59.6807,59.7006,23039.6452
2014-04-07 11:00:00,90.43,90.62,90.36,90.59,22622.63805063501,59.7072,59.8326,59.6609,59.8128,22622.6381
2014-04-07 11:05:00,90.59,90.59,90.52,90.56,23248.148780145657,59.8128,59.8128,59.7666,59.793,23248.1488
2014-04-07 11:10:00,90.55,90.58,90.43,90.43,30441.52216951808,59.7864,59.8062,59.7072,59.7072,30441.5222
2014-04-07 11:15:00,90.43,90.44,90.36,90.37,23456.652356649203,59.7072,59.7138,59.6609,59.6675,23456.6524
2014-04-07 11:20:00,90.37,90.46,90.37,90.44,19390.832614830008,59.6675,59.727,59.6675,59.7138,19390.8326
2014-04-07 11:25:00,90.45,90.61,90.44,90.55,29190.500710496788,59.7204,59.826,59.7138,59.7864,29190.5007
2014-04-07 11:30:00,90.54,90.64,90.47,90.59,19495.084403081783,59.7798,59.8458,59.7336,59.8128,19495.0844
2014-04-07 11:35:00,90.6,90.66,90.51,90.66,27313.96852196485,59.8194,59.859,59.76,59.859,27313.9685
2014-04-07 11:40:00,90.66,90.68,90.63,90.67,20120.59513259243,59.859,59.8722,59.8392,59.8656,20120.5951
2014-04-07 11:45:00,90.67,90.71,90.64,90.69,22622.63805063501,59.8656,59.892,59.8458,59.8788,22622.6381
2014-04-07 11:50:00,90.71,90.71,90.54,90.6,27105.464945461303,59.892,59.892,59.7798,59.8194,27105.4649
2014-04-07 11:55:00,90.6,90.6,90.49,90.5,42117.72245371679,59.8194,59.8194,59.7468,59.7534,42117.7225
2014-04-07 12:00:00,90.5,90.5,90.31,90.37,53168.41200840486,59.7534,59.7534,59.6279,59.6675,53168.412
2014-04-07 12:05:00,90.37,90.43,90.2,90.22,46496.297560291314,59.6675,59.7072,59.5553,59.5685,46496.2976
2014-04-07 12:10:00,90.22,90.35,90.19,90.22,47538.81544280905,59.5685,59.6543,59.5487,59.5685,47538.8154
2014-04-07 12:15:00,90.22,90.25,90.15,90.15,29816.01144000743,59.5685,59.5883,59.5223,59.5223,29816.0114
2014-04-07 12:20:00,90.14,90.22,90.09,90.17,47643.06723106083,59.5157,59.5685,59.4827,59.5355,47643.0672
2014-04-07 12:25:00,90.16,90.25,90.15,90.21,25854.44348644001,59.5289,59.5883,59.5223,59.5619,25854.4435
2014-04-07 12:30:00,90.21,90.26,90.17,90.23,24186.414874411625,59.5619,59.5949,59.5355,59.5751,24186.4149
2014-04-07 12:35:00,90.22,90.27,90.2,90.25,19703.587979585333,59.5685,59.6015,59.5553,59.5883,19703.588
2014-04-07 12:40:00,90.25,90.34,90.24,90.28,16888.789696787426,59.5883,59.6477,59.5817,59.6081,16888.7897
2014-04-07 12:45:00,90.28,90.35,90.25,90.25,15846.271814269683,59.6081,59.6543,59.5883,59.5883,15846.2718
2014-04-07 12:50:00,90.25,90.29,90.23,90.27,15116.509296507264,59.5883,59.6147,59.5751,59.6015,15116.5093
2014-04-07 12:55:00,90.28,90.35,90.25,90.25,23456.652356649203,59.6081,59.6543,59.5883,59.5883,23456.6524
2014-04-07 13:00:00,90.26,90.3,90.23,90.23,12405.962801961134,59.5949,59.6213,59.5751,59.5751,12405.9628
2014-04-07 13:05:00,90.23,90.27,90.18,90.18,20641.8540738513,59.5751,59.6015,59.5421,59.5421,20641.8541
2014-04-07 13:10:00,90.18,90.22,90.11,90.22,19807.839767837104,59.5421,59.5685,59.4959,59.5685,19807.8398
2014-04-07 13:15:00,90.22,90.22,90.17,90.17,32630.809722805338,59.5685,59.5685,59.5355,59.5355,32630.8097
2014-04-07 13:20:00,90.18,90.21,90.1,90.1,25333.18454518114,59.5421,59.5619,59.4893,59.4893,25333.1845
2014-04-07 13:25:00,90.11,90.13,90.02,90.07,33777.57939357485,59.4959,59.5091,59.4365,59.4695,33777.5794
2014-04-07 13:30:00,90.07,90.1,89.95,89.95,22101.37910937614,59.4695,59.4893,59.3902,59.3902,22101.3791
2014-04-07 13:35:00,89.95,89.98,89.91,89.92,28356.48640448259,59.3902,59.41,59.3638,59.3704,28356.4864
2014-04-07 13:40:00,89.92,90.02,89.89,89.97,26792.709580705978,59.3704,59.4365,59.3506,59.4034,26792.7096
2014-04-07 13:45:00,89.96,90.02,89.93,89.96,18348.314732312265,59.3968,59.4365,59.377,59.3968,18348.3147
2014-04-07 13:50:00,89.97,89.98,89.87,89.88,40136.93847693308,59.4034,59.41,59.3374,59.344,40136.9385
2014-04-07 13:55:00,89.88,89.91,89.86,89.89,24290.6666626634,59.344,59.3638,59.3308,59.3506,24290.6667
2014-04-07 14:00:00,89.9,90.0,89.89,89.98,36383.87409986921,59.3572,59.4232,59.3506,59.41,36383.8741
2014-04-07 14:05:00,89.99,90.08,89.98,90.01,17514.300426298072,59.4166,59.4761,59.41,59.4298,17514.3004
2014-04-07 14:10:00,90.0,90.0,89.93,89.93,11571.94849594694,59.4232,59.4232,59.377,59.377,11571.9485
2014-04-07 14:15:00,89.92,89.96,89.92,89.96,12510.214590212909,59.3704,59.3968,59.3704,59.3968,12510.2146
2014-04-07 14:20:00,89.96,89.96,89.91,89.93,24811.925603922267,59.3968,59.3968,59.3638,59.377,24811.9256
2014-04-07 14:25:00,89.94,89.96,89.91,89.95,22726.889838886786,59.3836,59.3968,59.3638,59.3902,22726.8898
2014-04-07 14:30:00,89.95,89.95,89.85,89.86,38885.917017911794,59.3902,59.3902,59.3242,59.3308,38885.917
2014-04-07 14:35:00,89.86,89.88,89.79,89.87,54732.18883218148,59.3308,59.344,59.2846,59.3374,54732.1888
2014-04-07 14:40:00,89.87,89.92,89.87,89.9,42743.23318322744,59.3374,59.3704,59.3374,59.3572,42743.2332
2014-04-07 14:45:00,89.91,89.91,89.86,89.87,52959.90843190131,59.3638,59.3638,59.3308,59.3374,52959.9084
2014-04-07 14:50:00,89.89,89.93,89.86,89.89,70474.20885819939,59.3506,59.377,59.3308,59.3506,70474.2089
2014-04-07 14:55:00,89.89,89.97,89.87,89.96,41700.71530070969,59.3506,59.4034,59.3374,59.3968,41700.7153
2014-04-07 15:00:00,89.96,89.96,89.87,89.89,35654.11158210679,59.3968,59.3968,59.3374,59.3506,35654.1116
2014-04-07 15:05:00,89.88,89.91,89.83,89.9,56817.22459721696,59.344,59.3638,59.311,59.3572,56817.2246
2014-04-07 15:10:00,89.91,90.04,89.89,90.04,45349.52788952179,59.3638,59.4497,59.3506,59.4497,45349.5279
2014-04-07 15:15:00,90.04,90.04,89.97,89.98,51917.39054938357,59.4497,59.4497,59.4034,59.41,51917.3905
2014-04-07 15:20:00,89.98,89.98,89.93,89.96,71099.71958771003,59.41,59.41,59.377,59.3968,71099.7196
2014-04-07 15:25:00,89.96,90.12,89.96,90.11,78814.35191834133,59.3968,59.5025,59.3968,59.4959,78814.3519
2014-04-07 15:30:00,90.1,90.1,90.04,90.05,89343.78253177053,59.4893,59.4893,59.4497,59.4563,89343.7825
2014-04-07 15:35:00,90.04,90.1,90.01,90.02,77146.32330631293,59.4497,59.4893,59.4298,59.4365,77146.3233
2014-04-07 15:40:00,90.03,90.04,89.95,89.96,88822.52359051166,59.4431,59.4497,59.3902,59.3968,88822.5236
2014-04-07 15:45:00,89.96,89.98,89.89,89.9,124372.38338436668,59.3968,59.41,59.3506,59.3572,124372.3834
2014-04-07 15:50:00,89.89,89.9,89.82,89.83,109255.8740878594,59.3506,59.3572,59.3044,59.311,109255.8741
2014-04-07 15:55:00,89.83,89.83,89.74,89.77,284398.8783508401,59.311,59.311,59.2516,59.2714,284398.8784
2014-04-08 09:30:00,89.99,90.32,89.47,90.3,95703.14161512876,59.4166,59.6345,59.0733,59.6213,95703.1416
2014-04-08 09:35:00,90.35,90.42,89.87,89.97,30962.78111077695,59.6543,59.7006,59.3374,59.4034,30962.7811
2014-04-08 09:40:00,89.99,90.01,89.88,89.91,29086.248922245013,59.4166,59.4298,59.344,59.3638,29086.2489
2014-04-08 09:45:00,89.91,90.11,89.91,89.97,16159.027179025006,59.3638,59.4959,59.3638,59.4034,16159.0272
2014-04-08 09:50:00,89.99,90.28,89.98,90.19,32213.80256979824,59.4166,59.6081,59.41,59.5487,32213.8026
2014-04-08 09:55:00,90.23,90.28,90.12,90.25,20537.602285599525,59.5751,59.6081,59.5025,59.5883,20537.6023
2014-04-08 10:00:00,90.24,90.35,90.15,90.15,43160.240336234536,59.5817,59.6543,59.5223,59.5223,43160.2403
2014-04-08 10:05:00,90.16,90.22,90.11,90.2,46496.297560291314,59.5289,59.5685,59.4959,59.5553,46496.2976
2014-04-08 10:10:00,90.21,90.3,90.16,90.29,19807.839767837104,59.5619,59.6213,59.5289,59.6147,19807.8398
2014-04-08 10:15:00,90.32,90.35,90.19,90.19,23977.911297908075,59.6345,59.6543,59.5487,59.5487,23977.9113
2014-04-08 10:20:00,90.19,90.32,90.19,90.25,21580.120168117268,59.5487,59.6345,59.5487,59.5883,21580.1202
2014-04-08 10:25:00,90.24,90.27,89.99,89.99,69952.94991694052,59.5817,59.6015,59.4166,59.4166,69952.9499
2014-04-08 10:30:00,90.02,90.24,90.02,90.24,47121.80828980196,59.4365,59.5817,59.4365,59.5817,47121.8083
2014-04-08 10:35:00,90.25,90.27,90.16,90.16,37217.8884058834,59.5883,59.6015,59.5289,59.5289,37217.8884
2014-04-08 10:40:00,90.18,90.3,90.12,90.29,31379.788263784045,59.5421,59.6213,59.5025,59.6147,31379.7883
2014-04-08 10:45:00,90.27,90.41,90.27,90.36,17410.048638046297,59.6015,59.694,59.6015,59.6609,17410.0486
2014-04-08 10:50:00,90.37,90.58,90.35,90.51,37947.65092364582,59.6675,59.8062,59.6543,59.76,37947.6509
2014-04-08 10:55:00,90.52,90.66,90.51,90.6,23248.148780145657,59.7666,59.859,59.76,59.8194,23248.1488
2014-04-08 11:00:00,90.61,90.66,90.56,90.64,15637.768237766137,59.826,59.859,59.793,59.8458,15637.7682
2014-04-08 11:05:00,90.64,90.67,90.58,90.58,32943.56508756066,59.8458,59.8656,59.8062,59.8062,32943.5651
2014-04-08 11:10:00,90.58,90.58,90.51,90.54,20641.8540738513,59.8062,59.8062,59.76,59.7798,20641.8541
2014-04-08 11:15:00,90.55,90.74,90.55,90.68,22518.38626238324,59.7864,59.9118,59.7864,59.8722,22518.3863
2014-04-08 11:20:00,90.68,90.75,90.66,90.74,18661.07009706759,59.8722,59.9184,59.859,59.9118,18661.0701
2014-04-08 11:25:00,90.75,90.75,90.66,90.67,20016.34334434065,59.9184,59.9184,59.859,59.8656,20016.3433
2014-04-08 11:30:00,90.67,90.74,90.67,90.7,20746.105862103075,59.8656,59.9118,59.8656,59.8854,20746.1059
2014-04-08 11:35:00,90.7,90.83,90.69,90.83,30858.529322525173,59.8854,59.9713,59.8788,59.9713,30858.5293
2014-04-08 11:40:00,90.84,90.84,90.78,90.78,52855.65664364954,59.9779,59.9779,59.9382,59.9382,52855.6566
2014-04-08 11:45:00,90.78,90.83,90.71,90.75,21580.120168117268,59.9382,59.9713,59.892,59.9184,21580.1202
2014-04-08 11:50:00,90.76,90.78,90.7,90.7,19599.33619133356,59.925,59.9382,59.8854,59.8854,19599.3362
2014-04-08 11:55:00,90.72,90.75,90.65,90.68,70891.21601120649,59.8986,59.9184,59.8524,59.8722,70891.216
2014-04-08 12:00:00,90.68,90.82,90.68,90.82,12093.207437205812,59.8722,59.9647,59.8722,59.9647,12093.2074
2014-04-08 12:05:00,90.82,90.87,90.8,90.83,18348.314732312265,59.9647,59.9977,59.9515,59.9713,18348.3147
2014-04-08 12:10:00,90.85,90.85,90.74,90.8,29711.75965175566,59.9845,59.9845,59.9118,59.9515,29711.7597
2014-04-08 12:15:00,90.82,90.94,90.81,90.91,33360.57224056776,59.9647,60.0439,59.9581,60.0241,33360.5722
2014-04-08 12:20:00,90.93,90.94,90.9,90.9,18973.82546182291,60.0373,60.0439,60.0175,60.0175,18973.8255
2014-04-08 12:25:00,90.89,90.89,90.82,90.86,12718.718166716457,60.0109,60.0109,59.9647,59.9911,12718.7182
2014-04-08 12:30:00,90.86,90.88,90.73,90.75,22309.88268587969,59.9911,60.0043,59.9052,59.9184,22309.8827
2014-04-08 12:35:00,90.74,90.84,90.74,90.83,30024.51501651098,59.9118,59.9779,59.9118,59.9713,30024.515
2014-04-08 12:40:00,90.84,90.84,90.77,90.82,20120.59513259243,59.9779,59.9779,59.9316,59.9647,20120.5951
2014-04-08 12:45:00,90.82,90.82,90.75,90.76,12197.459225457584,59.9647,59.9647,59.9184,59.925,12197.4592
2014-04-08 12:50:00,90.76,90.8,90.69,90.73,30337.270381266306,59.925,59.9515,59.8788,59.9052,30337.2704
2014-04-08 12:55:00,90.71,90.81,90.69,90.81,18973.82546182291,59.892,59.9581,59.8788,59.9581,18973.8255
2014-04-08 13:00:00,90.81,90.84,90.8,90.83,26896.96136895776,59.9581,59.9779,59.9515,59.9713,26896.9614
2014-04-08 13:05:00,90.83,90.9,90.82,90.9,16159.027179025006,59.9713,60.0175,59.9647,60.0175,16159.0272
2014-04-08 13:10:00,90.9,90.97,90.9,90.97,20016.34334434065,60.0175,60.0637,60.0175,60.0637,20016.3433
2014-04-08 13:15:00,90.98,91.04,90.98,91.03,31067.032899028723,60.0703,60.1099,60.0703,60.1033,31067.0329
2014-04-08 13:20:00,91.04,91.14,91.03,91.11,40449.69384168841,60.1099,60.1759,60.1033,60.1561,40449.6938
2014-04-08 13:25:00,91.11,91.11,91.02,91.02,45245.27610127002,60.1561,60.1561,60.0967,60.0967,45245.2761
2014-04-08 13:30:00,91.03,91.08,90.99,91.07,30128.76680476276,60.1033,60.1363,60.0769,60.1297,30128.7668
2014-04-08 13:35:00,91.07,91.09,91.0,91.08,26062.94706294356,60.1297,60.1429,60.0835,60.1363,26062.9471
2014-04-08 13:40:00,91.08,91.08,90.92,90.93,29711.75965175566,60.1363,60.1363,60.0307,60.0373,29711.7597
2014-04-08 13:45:00,90.93,90.95,90.89,90.94,17722.804002801622,60.0373,60.0505,60.0109,60.0439,17722.804
2014-04-08 13:50:00,90.93,90.99,90.92,90.99,18765.32188531936,60.0373,60.0769,60.0307,60.0769,18765.3219
2014-04-08 13:55:00,90.97,91.03,90.96,90.99,22831.14162713856,60.0637,60.1033,60.0571,60.0769,22831.1416
2014-04-08 14:00:00,90.99,91.03,90.94,90.96,36592.37767637276,60.0769,60.1033,60.0439,60.0571,36592.3777
2014-04-08 14:05:00,90.96,90.97,90.86,90.89,25437.43633343292,60.0571,60.0637,59.9911,60.0109,25437.4363
2014-04-08 14:10:00,90.9,90.94,90.88,90.89,18556.81830881581,60.0175,60.0439,60.0043,60.0109,18556.8183
2014-04-08 14:15:00,90.89,90.9,90.75,90.8,21580.120168117268,60.0109,60.0175,59.9184,59.9515,21580.1202
2014-04-08 14:20:00,90.82,90.86,90.78,90.83,19807.839767837104,59.9647,59.9911,59.9382,59.9713,19807.8398
2014-04-08 14:25:00,90.84,90.9,90.84,90.87,25228.932756929367,59.9779,60.0175,59.9779,59.9977,25228.9328
2014-04-08 14:30:00,90.87,90.89,90.84,90.87,11780.45207245049,59.9977,60.0109,59.9779,59.9977,11780.4521
2014-04-08 14:35:00,90.86,90.86,90.72,90.73,25645.939909936464,59.9911,59.9911,59.8986,59.9052,25645.9399
2014-04-08 14:40:00,90.74,90.75,90.65,90.67,37217.8884058834,59.9118,59.9184,59.8524,59.8656,37217.8884
2014-04-08 14:45:00,90.67,90.68,90.62,90.65,31796.79541679114,59.8656,59.8722,59.8326,59.8524,31796.7954
2014-04-08 14:50:00,90.66,90.75,90.65,90.75,15950.523602521458,59.859,59.9184,59.8524,59.9184,15950.5236
2014-04-08 14:55:00,90.74,90.87,90.74,90.87,18556.81830881581,59.9118,59.9977,59.9118,59.9977,18556.8183
2014-04-08 15:00:00,90.87,90.91,90.85,90.91,33673.32760532308,59.9977,60.0241,59.9845,60.0241,33673.3276
2014-04-08 15:05:00,90.91,90.97,90.9,90.93,34403.0901230855,60.0241,60.0637,60.0175,60.0373,34403.0901
2014-04-08 15:10:00,90.94,90.98,90.89,90.92,41700.71530070969,60.0439,60.0703,60.0109,60.0307,41700.7153
2014-04-08 15:15:00,90.91,90.92,90.88,90.9,38781.665229660015,60.0241,60.0307,60.0043,60.0175,38781.6652
2014-04-08 15:20:00,90.91,91.01,90.9,90.98,37947.65092364582,60.0241,60.0901,60.0175,60.0703,37947.6509
2014-04-08 15:25:00,90.99,91.1,90.98,91.08,40866.7009946955,60.0769,60.1495,60.0703,60.1363,40866.701
2014-04-08 15:30:00,91.07,91.11,91.02,91.07,70786.9642229547,60.1297,60.1561,60.0967,60.1297,70786.9642
2014-04-08 15:35:00,91.07,91.11,91.05,91.08,29711.75965175566,60.1297,60.1561,60.1165,60.1363,29711.7597
2014-04-08 15:40:00,91.08,91.14,91.07,91.1,55253.44777344035,60.1363,60.1759,60.1297,60.1495,55253.4478
2014-04-08 15:45:00,91.1,91.11,91.06,91.08,102896.51500450115,60.1495,60.1561,60.1231,60.1363,102896.515
2014-04-08 15:50:00,91.08,91.13,91.06,91.12,157003.193107172,60.1363,60.1693,60.1231,60.1627,157003.1931
2014-04-08 15:55:00,91.12,91.14,91.05,91.08,248432.011403978,60.1627,60.1759,60.1165,60.1363,248432.0114
2014-04-09 09:30:00,91.51,91.51,91.09,91.3,59006.51215050422,60.4202,60.4202,60.1429,60.2816,59006.5122
2014-04-09 09:35:00,91.25,91.58,91.12,91.48,38781.665229660015,60.2486,60.4665,60.1627,60.4004,38781.6652
2014-04-09 09:40:00,91.48,91.54,91.33,91.42,50040.85836085164,60.4004,60.44,60.3014,60.3608,50040.8584
2014-04-09 09:45:00,91.37,91.42,91.21,91.32,31067.032899028723,60.3278,60.3608,60.2222,60.2948,31067.0329
2014-04-09 09:50:00,91.31,91.38,91.0,91.05,80795.13589512503,60.2882,60.3344,60.0835,60.1165,80795.1359
2014-04-09 09:55:00,91.03,91.34,90.99,90.99,41075.20457119905,60.1033,60.308,60.0769,60.0769,41075.2046
2014-04-09 10:00:00,90.99,91.16,90.98,91.04,44619.76537175937,60.0769,60.1891,60.0703,60.1099,44619.7654
2014-04-09 10:05:00,91.04,91.2,90.95,91.2,37634.8955588905,60.1099,60.2156,60.0505,60.2156,37634.8956
2014-04-09 10:10:00,91.2,91.35,91.16,91.32,48372.82974882325,60.2156,60.3146,60.1891,60.2948,48372.8297
2014-04-09 10:15:00,91.33,91.33,91.15,91.21,25958.695274691785,60.3014,60.3014,60.1825,60.2222,25958.6953
2014-04-09 10:20:00,91.23,91.34,91.22,91.26,22414.13447413146,60.2354,60.308,60.2288,60.2552,22414.1345
2014-04-09 10:25:00,91.23,91.26,91.13,91.15,38468.90986490469,60.2354,60.2552,60.1693,60.1825,38468.9099
2014-04-09 10:30:00,91.16,91.19,90.96,90.99,45975.03861903244,60.1891,60.209,60.0571,60.0769,45975.0386
2014-04-09 10:35:00,90.96,91.26,90.96,91.23,30858.529322525173,60.0571,60.2552,60.0571,60.2354,30858.5293
2014-04-09 10:40:00,91.26,91.34,91.21,91.27,40032.68668868131,60.2552,60.308,60.2222,60.2618,40032.6867
2014-04-09 10:45:00,91.26,91.26,91.07,91.08,21371.61659161372,60.2552,60.2552,60.1297,60.1363,21371.6166
2014-04-09 10:50:00,91.09,91.18,91.06,91.18,16159.027179025006,60.1429,60.2024,60.1231,60.2024,16159.0272
2014-04-09 10:55:00,91.18,91.18,91.08,91.09,15742.02002601791,60.2024,60.2024,60.1363,60.1429,15742.02
2014-04-09 11:00:00,91.11,91.22,91.11,91.21,24394.91845091517,60.1561,60.2288,60.1561,60.2222,24394.9185
2014-04-09 11:05:00,91.22,91.23,91.17,91.2,10737.934189932746,60.2288,60.2354,60.1957,60.2156,10737.9342
2014-04-09 11:10:00,91.19,91.32,91.18,91.28,22205.630897627914,60.209,60.2948,60.2024,60.2684,22205.6309
2014-04-09 11:15:00,91.27,91.48,91.27,91.45,32526.557934553563,60.2618,60.4004,60.2618,60.3806,32526.5579
2014-04-09 11:20:00,91.45,91.46,91.2,91.2,22518.38626238324,60.3806,60.3872,60.2156,60.2156,22518.3863
2014-04-09 11:25:00,91.17,91.18,91.03,91.03,15116.509296507264,60.1957,60.2024,60.1033,60.1033,15116.5093
2014-04-09 11:30:00,91.04,91.2,91.03,91.2,14490.99856699662,60.1099,60.2156,60.1033,60.2156,14490.9986
2014-04-09 11:35:00,91.21,91.3,91.2,91.26,9486.912730911456,60.2222,60.2816,60.2156,60.2552,9486.9127
2014-04-09 11:40:00,91.26,91.27,91.1,91.1,24186.414874411625,60.2552,60.2618,60.1495,60.1495,24186.4149
2014-04-09 11:45:00,91.11,91.14,91.1,91.12,15846.271814269683,60.1561,60.1759,60.1495,60.1627,15846.2718
2014-04-09 11:50:00,91.14,91.18,91.14,91.15,22101.37910937614,60.1759,60.2024,60.1759,60.1825,22101.3791
2014-04-09 11:55:00,91.15,91.16,91.11,91.11,14386.746778744844,60.1825,60.1891,60.1561,60.1561,14386.7468
2014-04-09 12:00:00,91.11,91.14,91.08,91.08,14490.99856699662,60.1561,60.1759,60.1363,60.1363,14490.9986
2014-04-09 12:05:00,91.07,91.15,91.06,91.14,14699.502143500167,60.1297,60.1825,60.1231,60.1759,14699.5021
2014-04-09 12:10:00,91.14,91.2,91.14,91.2,11154.941342939845,60.1759,60.2156,60.1759,60.2156,11154.9413
2014-04-09 12:15:00,91.22,91.35,91.21,91.35,16680.28612028388,60.2288,60.3146,60.2222,60.3146,16680.2861
2014-04-09 12:20:00,91.35,91.41,91.34,91.41,16680.28612028388,60.3146,60.3542,60.308,60.3542,16680.2861
2014-04-09 12:25:00,91.42,91.46,91.39,91.46,33152.06866406421,60.3608,60.3872,60.341,60.3872,33152.0687
2014-04-09 12:30:00,91.46,91.47,91.38,91.42,21058.8612268584,60.3872,60.3938,60.3344,60.3608,21058.8612
2014-04-09 12:35:00,91.42,91.54,91.42,91.53,9903.919883918552,60.3608,60.44,60.3608,60.4334,9903.9199
2014-04-09 12:40:00,91.55,91.55,91.47,91.47,17514.300426298072,60.4466,60.4466,60.3938,60.3938,17514.3004
2014-04-09 12:45:00,91.47,91.55,91.46,91.54,17305.796849794522,60.3938,60.4466,60.3872,60.44,17305.7968
2014-04-09 12:50:00,91.55,91.56,91.48,91.49,15846.271814269683,60.4466,60.4532,60.4004,60.407,15846.2718
2014-04-09 12:55:00,91.51,91.55,91.5,91.52,11780.45207245049,60.4202,60.4466,60.4136,60.4268,11780.4521
2014-04-09 13:00:00,91.51,91.55,91.5,91.5,34924.34906434437,60.4202,60.4466,60.4136,60.4136,34924.3491
2014-04-09 13:05:00,91.51,91.52,91.48,91.49,16784.53790853565,60.4202,60.4268,60.4004,60.407,16784.5379
2014-04-09 13:10:00,91.49,91.56,91.49,91.55,20641.8540738513,60.407,60.4532,60.407,60.4466,20641.8541
2014-04-09 13:15:00,91.55,91.55,91.49,91.52,23456.652356649203,60.4466,60.4466,60.407,60.4268,23456.6524
2014-04-09 13:20:00,91.52,91.54,91.49,91.52,19599.33619133356,60.4268,60.44,60.407,60.4268,19599.3362
2014-04-09 13:25:00,91.52,91.54,91.5,91.53,19182.32903832646,60.4268,60.44,60.4136,60.4334,19182.329
2014-04-09 13:30:00,91.54,91.54,91.48,91.49,15220.76108475904,60.44,60.44,60.4004,60.407,15220.7611
2014-04-09 13:35:00,91.48,91.56,91.47,91.56,13448.480684478876,60.4004,60.4532,60.3938,60.4532,13448.4807
2014-04-09 13:40:00,91.56,91.65,91.56,91.65,25333.18454518114,60.4532,60.5127,60.4532,60.5127,25333.1845
2014-04-09 13:45:00,91.65,91.67,91.61,91.63,22935.39341539033,60.5127,60.5259,60.4863,60.4995,22935.3934
2014-04-09 13:50:00,91.63,91.69,91.61,91.64,13239.977107975328,60.4995,60.5391,60.4863,60.5061,13239.9771
2014-04-09 13:55:00,91.63,91.65,91.61,91.64,18869.573673571136,60.4995,60.5127,60.4863,60.5061,18869.5737
2014-04-09 14:00:00,91.64,91.76,91.64,91.74,43577.24748924163,60.5061,60.5853,60.5061,60.5721,43577.2475
2014-04-09 14:05:00,91.74,91.79,91.71,91.77,27730.97567497195,60.5721,60.6051,60.5523,60.5919,27730.9757
2014-04-09 14:10:00,91.76,91.77,91.71,91.75,39198.67238266712,60.5853,60.5919,60.5523,60.5787,39198.6724
2014-04-09 14:15:00,91.76,91.87,91.75,91.86,37009.38482937985,60.5853,60.6579,60.5787,60.6513,37009.3848
2014-04-09 14:20:00,91.86,91.94,91.86,91.94,33673.32760532308,60.6513,60.7041,60.6513,60.7041,33673.3276
2014-04-09 14:25:00,91.95,91.97,91.91,91.96,40241.19026518486,60.7108,60.724,60.6843,60.7174,40241.1903
2014-04-09 14:30:00,91.96,92.02,91.96,92.0,43160.240336234536,60.7174,60.757,60.7174,60.7438,43160.2403
2014-04-09 14:35:00,91.98,92.08,91.98,92.06,43160.240336234536,60.7306,60.7966,60.7306,60.7834,43160.2403
2014-04-09 14:40:00,92.05,92.1,92.02,92.08,35549.859793855016,60.7768,60.8098,60.757,60.7966,35549.8598
2014-04-09 14:45:00,92.08,92.11,92.01,92.01,25228.932756929367,60.7966,60.8164,60.7504,60.7504,25228.9328
2014-04-09 14:50:00,92.0,92.02,91.91,91.91,17722.804002801622,60.7438,60.757,60.6843,60.6843,17722.804
2014-04-09 14:55:00,91.91,91.92,91.81,91.84,44619.76537175937,60.6843,60.6909,60.6183,60.6381,44619.7654
2014-04-09 15:00:00,91.84,91.9,91.83,91.89,29607.507863503884,60.6381,60.6777,60.6315,60.6711,29607.5079
2014-04-09 15:05:00,91.91,91.95,91.88,91.89,17201.54506154275,60.6843,60.7108,60.6645,60.6711,17201.5451
2014-04-09 15:10:00,91.91,91.92,91.86,91.92,22205.630897627914,60.6843,60.6909,60.6513,60.6909,22205.6309
2014-04-09 15:15:00,91.92,91.99,91.92,91.93,23560.90414490098,60.6909,60.7372,60.6909,60.6975,23560.9041
2014-04-09 15:20:00,91.93,91.97,91.9,91.9,29607.507863503884,60.6975,60.724,60.6777,60.6777,29607.5079
2014-04-09 15:25:00,91.91,91.91,91.8,91.84,31275.53647553227,60.6843,60.6843,60.6117,60.6381,31275.5365
2014-04-09 15:30:00,91.84,91.93,91.82,91.91,41700.71530070969,60.6381,60.6975,60.6249,60.6843,41700.7153
2014-04-09 15:35:00,91.92,92.01,91.89,91.99,71516.72674071713,60.6909,60.7504,60.6711,60.7372,71516.7267
2014-04-09 15:40:00,91.99,92.02,91.97,92.01,39824.18311217776,60.7372,60.757,60.724,60.7504,39824.1831
2014-04-09 15:45:00,91.99,92.04,91.9,92.04,96120.14876813584,60.7372,60.7702,60.6777,60.7702,96120.1488
2014-04-09 15:50:00,92.04,92.06,91.97,91.98,118325.77966576377,60.7702,60.7834,60.724,60.7306,118325.7797
2014-04-09 15:55:00,91.98,92.07,91.98,92.05,219867.02142299188,60.7306,60.79,60.7306,60.7768,219867.0214
2014-04-10 09:30:00,91.88,91.88,91.17,91.42,72037.985681976,60.6645,60.6645,60.1957,60.3608,72037.9857
2014-04-10 09:35:00,91.41,91.7,91.36,91.69,17410.048638046297,60.3542,60.5457,60.3212,60.5391,17410.0486
2014-04-10 09:40:00,91.78,91.96,91.71,91.84,30441.52216951808,60.5985,60.7174,60.5523,60.6381,30441.5222
2014-04-10 09:45:00,91.8,91.85,91.7,91.82,21580.120168117268,60.6117,60.6447,60.5457,60.6249,21580.1202
2014-04-10 09:50:00,91.79,91.96,91.76,91.94,35132.85264084792,60.6051,60.7174,60.5853,60.7041,35132.8526
2014-04-10 09:55:00,91.93,92.21,91.92,92.21,21371.61659161372,60.6975,60.8824,60.6909,60.8824,21371.6166
2014-04-10 10:00:00,92.23,92.26,92.09,92.21,25020.429180425817,60.8956,60.9154,60.8032,60.8824,25020.4292
2014-04-10 10:05:00,92.19,92.31,92.19,92.3,17305.796849794522,60.8692,60.9484,60.8692,60.9418,17305.7968
2014-04-10 10:10:00,92.31,92.46,92.27,92.35,37843.39913539405,60.9484,61.0475,60.922,60.9749,37843.3991
2014-04-10 10:15:00,92.36,92.37,92.23,92.25,23248.148780145657,60.9815,60.9881,60.8956,60.9088,23248.1488
2014-04-10 10:20:00,92.25,92.33,92.21,92.32,27835.22746322372,60.9088,60.9616,60.8824,60.955,27835.2275
2014-04-10 10:25:00,92.32,92.34,92.16,92.24,32213.80256979824,60.955,60.9683,60.8494,60.9022,32213.8026
2014-04-10 10:30:00,92.23,92.31,92.17,92.25,37843.39913539405,60.8956,60.9484,60.856,60.9088,37843.3991
2014-04-10 10:35:00,92.28,92.28,92.08,92.08,49415.34763134099,60.9286,60.9286,60.7966,60.7966,49415.3476
2014-04-10 10:40:00,92.1,92.12,92.05,92.08,32630.809722805338,60.8098,60.823,60.7768,60.7966,32630.8097
2014-04-10 10:45:00,92.08,92.09,91.97,91.99,40762.44920644373,60.7966,60.8032,60.724,60.7372,40762.4492
2014-04-10 10:50:00,91.99,91.99,91.89,91.92,36696.62946462453,60.7372,60.7372,60.6711,60.6909,36696.6295
2014-04-10 10:55:00,91.93,91.94,91.8,91.8,25228.932756929367,60.6975,60.7041,60.6117,60.6117,25228.9328
2014-04-10 11:00:00,91.79,91.84,91.72,91.76,48268.57796057147,60.6051,60.6381,60.5589,60.5853,48268.578
2014-04-10 11:05:00,91.78,91.8,91.63,91.68,41179.45635945082,60.5985,60.6117,60.4995,60.5325,41179.4564
2014-04-10 11:10:00,91.67,91.85,91.6,91.85,47538.81544280905,60.5259,60.6447,60.4797,60.6447,47538.8154
2014-04-10 11:15:00,91.86,91.94,91.79,91.82,36071.11873511389,60.6513,60.7041,60.6051,60.6249,36071.1187
2014-04-10 11:20:00,91.82,91.82,91.68,91.7,32943.56508756066,60.6249,60.6249,60.5325,60.5457,32943.5651
2014-04-10 11:25:00,91.7,91.72,91.58,91.59,15533.516449514362,60.5457,60.5589,60.4665,60.4731,15533.5164
2014-04-10 11:30:00,91.59,91.75,91.52,91.75,20954.60943860662,60.4731,60.5787,60.4268,60.5787,20954.6094
2014-04-10 11:35:00,91.77,91.8,91.64,91.79,17722.804002801622,60.5919,60.6117,60.5061,60.6051,17722.804
2014-04-10 11:40:00,91.79,91.81,91.74,91.8,48789.83690183034,60.6051,60.6183,60.5721,60.6117,48789.8369
2014-04-10 11:45:00,91.79,91.81,91.66,91.66,18452.56652056404,60.6051,60.6183,60.5193,60.5193,18452.5665
2014-04-10 11:50:00,91.67,91.77,91.67,91.7,31692.54362853937,60.5259,60.5919,60.5259,60.5457,31692.5436
2014-04-10 11:55:00,91.69,91.74,91.57,91.7,24082.16308615985,60.5391,60.5721,60.4599,60.5457,24082.1631
2014-04-10 12:00:00,91.69,91.71,91.47,91.53,39928.434900429536,60.5391,60.5523,60.3938,60.4334,39928.4349
2014-04-10 12:05:00,91.53,91.55,91.34,91.37,17722.804002801622,60.4334,60.4466,60.308,60.3278,17722.804
2014-04-10 12:10:00,91.38,91.38,91.27,91.33,19286.58082657824,60.3344,60.3344,60.2618,60.3014,19286.5808
2014-04-10 12:15:00,91.34,91.58,91.32,91.51,32005.29899329469,60.308,60.4665,60.2948,60.4202,32005.299
2014-04-10 12:20:00,91.51,91.53,91.35,91.35,19286.58082657824,60.4202,60.4334,60.3146,60.3146,19286.5808
2014-04-10 12:25:00,91.35,91.37,91.31,91.32,15220.76108475904,60.3146,60.3278,60.2882,60.2948,15220.7611
2014-04-10 12:30:00,91.34,91.42,91.34,91.38,35341.356217351466,60.308,60.3608,60.308,60.3344,35341.3562
2014-04-10 12:35:00,91.39,91.45,91.37,91.42,15116.509296507264,60.341,60.3806,60.3278,60.3608,15116.5093
2014-04-10 12:40:00,91.43,91.45,91.31,91.34,25228.932756929367,60.3674,60.3806,60.2882,60.308,25228.9328
2014-04-10 12:45:00,91.34,91.42,91.34,91.4,30545.77395776985,60.308,60.3608,60.308,60.3476,30545.774
2014-04-10 12:50:00,91.39,91.42,91.38,91.39,12405.962801961134,60.341,60.3608,60.3344,60.341,12405.9628
2014-04-10 12:55:00,91.39,91.42,91.31,91.33,15220.76108475904,60.341,60.3608,60.2882,60.3014,15220.7611
2014-04-10 13:00:00,91.29,91.36,91.23,91.36,22414.13447413146,60.275,60.3212,60.2354,60.3212,22414.1345
2014-04-10 13:05:00,91.35,91.36,91.32,91.33,14282.49499049307,60.3146,60.3212,60.2948,60.3014,14282.495
2014-04-10 13:10:00,91.33,91.36,91.28,91.29,21684.371956369043,60.3014,60.3212,60.2684,60.275,21684.372
2014-04-10 13:15:00,91.29,91.29,91.17,91.2,25020.429180425817,60.275,60.275,60.1957,60.2156,25020.4292
2014-04-10 13:20:00,91.19,91.22,91.15,91.18,34611.593699589044,60.209,60.2288,60.1825,60.2024,34611.5937
2014-04-10 13:25:00,91.19,91.26,91.14,91.19,113738.7009826857,60.209,60.2552,60.1759,60.209,113738.701
2014-04-10 13:30:00,91.18,91.22,91.17,91.19,19807.839767837104,60.2024,60.2288,60.1957,60.209,19807.8398
2014-04-10 13:35:00,91.19,91.21,91.14,91.14,23143.89699189388,60.209,60.2222,60.1759,60.1759,23143.897
2014-04-10 13:40:00,91.14,91.14,91.09,91.14,23665.15593315276,60.1759,60.1759,60.1429,60.1759,23665.1559
2014-04-10 13:45:00,91.15,91.22,91.14,91.15,34924.34906434437,60.1825,60.2288,60.1759,60.1825,34924.3491
2014-04-10 13:50:00,91.15,91.21,91.12,91.21,42847.484971479214,60.1825,60.2222,60.1627,60.2222,42847.485
2014-04-10 13:55:00,91.21,91.22,91.16,91.18,74957.03575302567,60.2222,60.2288,60.1891,60.2024,74957.0358
2014-04-10 14:00:00,91.18,91.21,91.16,91.19,38990.168806163565,60.2024,60.2222,60.1891,60.209,38990.1688
2014-04-10 14:05:00,91.2,91.28,91.2,91.25,42638.981394975664,60.2156,60.2684,60.2156,60.2486,42638.9814
2014-04-10 14:10:00,91.26,91.29,91.22,91.27,31379.788263784045,60.2552,60.275,60.2288,60.2618,31379.7883
2014-04-10 14:15:00,91.27,91.29,91.18,91.24,20746.105862103075,60.2618,60.275,60.2024,60.242,20746.1059
2014-04-10 14:20:00,91.23,91.25,91.18,91.18,31484.04005203582,60.2354,60.2486,60.2024,60.2024,31484.0401
2014-04-10 14:25:00,91.18,91.19,91.02,91.02,27105.464945461303,60.2024,60.209,60.0967,60.0967,27105.4649
2014-04-10 14:30:00,91.01,91.02,90.96,91.0,29399.00428700033,60.0901,60.0967,60.0571,60.0835,29399.0043
2014-04-10 14:35:00,90.99,91.04,90.98,91.04,25958.695274691785,60.0769,60.1099,60.0703,60.1099,25958.6953
2014-04-10 14:40:00,91.04,91.07,91.0,91.0,25750.191698188235,60.1099,60.1297,60.0835,60.0835,25750.1917
2014-04-10 14:45:00,91.01,91.04,90.9,90.94,44724.01716001115,60.0901,60.1099,60.0175,60.0439,44724.0172
2014-04-10 14:50:00,90.94,90.96,90.88,90.93,37530.64377063872,60.0439,60.0571,60.0043,60.0373,37530.6438
2014-04-10 14:55:00,90.94,90.96,90.84,90.9,31588.291840287595,60.0439,60.0571,59.9779,60.0175,31588.2918
2014-04-10 15:00:00,90.89,90.91,90.66,90.68,67763.66236365326,60.0109,60.0241,59.859,59.8722,67763.6624
2014-04-10 15:05:00,90.68,90.68,90.52,90.55,54106.67810267083,59.8722,59.8722,59.7666,59.7864,54106.6781
2014-04-10 15:10:00,90.52,90.66,90.5,90.63,26062.94706294356,59.7666,59.859,59.7534,59.8392,26062.9471
2014-04-10 15:15:00,90.64,90.86,90.63,90.84,52334.39770239067,59.8458,59.9911,59.8392,59.9779,52334.3977
2014-04-10 15:20:00,90.85,90.85,90.6,90.64,83297.17881316761,59.9845,59.9845,59.8194,59.8458,83297.1788
2014-04-10 15:25:00,90.64,90.71,90.57,90.68,56295.96565595809,59.8458,59.892,59.7996,59.8722,56295.9657
2014-04-10 15:30:00,90.67,90.89,90.65,90.81,82254.66093064987,59.8656,60.0109,59.8524,59.9581,82254.6609
2014-04-10 15:35:00,90.82,90.91,90.82,90.89,79648.36622435552,59.9647,60.0241,59.9647,60.0109,79648.3662
2014-04-10 15:40:00,90.88,90.92,90.79,90.92,90699.0557790436,60.0043,60.0307,59.9449,60.0307,90699.0558
2014-04-10 15:45:00,90.91,90.94,90.77,90.81,164926.32901430686,60.0241,60.0439,59.9316,59.9581,164926.329
2014-04-10 15:50:00,90.81,90.82,90.76,90.77,139384.64089262215,59.9581,59.9647,59.925,59.9316,139384.6409
2014-04-10 15:55:00,90.76,90.77,90.59,90.6,325995.34186329803,59.925,59.9316,59.8128,59.8194,325995.3419
2014-04-11 09:30:00,90.25,91.2,90.14,90.95,130106.23173821424,59.5883,60.2156,59.5157,60.0505,130106.2317
2014-04-11 09:35:00,90.91,91.13,90.79,90.91,69223.18739917809,60.0241,60.1693,59.9449,60.0241,69223.1874
2014-04-11 09:40:00,90.95,91.13,90.63,90.63,31379.788263784045,60.0505,60.1693,59.8392,59.8392,31379.7883
2014-04-11 09:45:00,90.67,90.78,90.57,90.61,31067.032899028723,59.8656,59.9382,59.7996,59.826,31067.0329
2014-04-11 09:50:00,90.63,90.66,90.53,90.58,32526.557934553563,59.8392,59.859,59.7732,59.8062,32526.5579
2014-04-11 09:55:00,90.59,90.64,90.48,90.53,32839.31329930889,59.8128,59.8458,59.7402,59.7732,32839.3133
2014-04-11 10:00:00,90.51,90.54,90.35,90.43,47955.82259581615,59.76,59.7798,59.6543,59.7072,47955.8226
2014-04-11 10:05:00,90.45,90.54,90.35,90.48,39928.434900429536,59.7204,59.7798,59.6543,59.7402,39928.4349
2014-04-11 10:10:00,90.48,90.58,90.42,90.54,58381.001420993576,59.7402,59.8062,59.7006,59.7798,58381.0014
2014-04-11 10:15:00,90.54,90.58,90.38,90.43,52855.65664364954,59.7798,59.8062,59.6741,59.7072,52855.6566
2014-04-11 10:20:00,90.43,90.52,90.42,90.51,21058.8612268584,59.7072,59.7666,59.7006,59.76,21058.8612
2014-04-11 10:25:00,90.47,90.51,90.43,90.49,22101.37910937614,59.7336,59.76,59.7072,59.7468,22101.3791
2014-04-11 10:30:00,90.47,90.65,90.47,90.65,26896.96136895776,59.7336,59.8524,59.7336,59.8524,26896.9614
2014-04-11 10:35:00,90.65,90.66,90.56,90.58,37113.63661763163,59.8524,59.859,59.793,59.8062,37113.6366
2014-04-11 10:40:00,90.57,90.61,90.52,90.61,28981.99713399324,59.7996,59.826,59.7666,59.826,28981.9971
2014-04-11 10:45:00,90.61,90.62,90.49,90.5,32735.06151105712,59.826,59.8326,59.7468,59.7534,32735.0615
2014-04-11 10:50:00,90.5,90.68,90.5,90.67,28981.99713399324,59.7534,59.8722,59.7534,59.8656,28981.9971
2014-04-11 10:55:00,90.67,90.75,90.6,90.72,20850.357650354847,59.8656,59.9184,59.8194,59.8986,20850.3577
2014-04-11 11:00:00,90.71,90.73,90.67,90.67,19599.33619133356,59.892,59.9052,59.8656,59.8656,19599.3362
2014-04-11 11:05:00,90.67,90.68,90.6,90.6,23456.652356649203,59.8656,59.8722,59.8194,59.8194,23456.6524
2014-04-11 11:10:00,90.61,90.69,90.57,90.69,32318.054358050013,59.826,59.8788,59.7996,59.8788,32318.0544
2014-04-11 11:15:00,90.69,90.76,90.65,90.76,24603.42202741872,59.8788,59.925,59.8524,59.925,24603.422
2014-04-11 11:20:00,90.75,90.76,90.61,90.62,28252.234616230817,59.9184,59.925,59.826,59.8326,28252.2346
2014-04-11 11:25:00,90.63,90.64,90.49,90.54,84756.70384869246,59.8392,59.8458,59.7468,59.7798,84756.7038
2014-04-11 11:30:00,90.53,90.59,90.48,90.51,46496.297560291314,59.7732,59.8128,59.7402,59.76,46496.2976
2014-04-11 11:35:00,90.52,90.53,90.45,90.52,49415.34763134099,59.7666,59.7732,59.7204,59.7666,49415.3476
2014-04-11 11:40:00,90.51,90.55,90.47,90.5,24290.6666626634,59.76,59.7864,59.7336,59.7534,24290.6667
2014-04-11 11:45:00,90.49,90.49,90.41,90.44,30962.78111077695,59.7468,59.7468,59.694,59.7138,30962.7811
2014-04-11 11:50:00,90.45,90.55,90.43,90.46,28356.48640448259,59.7204,59.7864,59.7072,59.727,28356.4864
2014-04-11 11:55:00,90.45,90.54,90.43,90.54,24499.170239166942,59.7204,59.7798,59.7072,59.7798,24499.1702
2014-04-11 12:00:00,90.55,90.57,90.51,90.52,27835.22746322372,59.7864,59.7996,59.76,59.7666,27835.2275
2014-04-11 12:05:00,90.52,90.56,90.48,90.48,25645.939909936464,59.7666,59.793,59.7402,59.7402,25645.9399
2014-04-11 12:10:00,90.49,90.52,90.41,90.41,36905.13304112808,59.7468,59.7666,59.694,59.694,36905.133
2014-04-11 12:15:00,90.4,90.41,90.34,90.41,16263.27896727678,59.6873,59.694,59.6477,59.694,16263.279
2014-04-11 12:20:00,90.39,90.42,90.37,90.4,11154.941342939845,59.6807,59.7006,59.6675,59.6873,11154.9413
2014-04-11 12:25:00,90.39,90.47,90.35,90.43,16888.789696787426,59.6807,59.7336,59.6543,59.7072,16888.7897
2014-04-11 12:30:00,90.42,90.47,90.42,90.44,8548.646636645488,59.7006,59.7336,59.7006,59.7138,8548.6466
2014-04-11 12:35:00,90.44,90.47,90.43,90.47,8548.646636645488,59.7138,59.7336,59.7072,59.7336,8548.6466
2014-04-11 12:40:00,90.46,90.58,90.46,90.55,18869.573673571136,59.727,59.8062,59.727,59.7864,18869.5737
2014-04-11 12:45:00,90.55,90.57,90.5,90.5,8235.891271890165,59.7864,59.7996,59.7534,59.7534,8235.8913
2014-04-11 12:50:00,90.48,90.5,90.36,90.36,19807.839767837104,59.7402,59.7534,59.6609,59.6609,19807.8398
2014-04-11 12:55:00,90.37,90.39,90.36,90.38,20016.34334434065,59.6675,59.6807,59.6609,59.6741,20016.3433
2014-04-11 13:00:00,90.39,90.39,90.16,90.16,79648.36622435552,59.6807,59.6807,59.5289,59.5289,79648.3662
2014-04-11 13:05:00,90.16,90.17,90.06,90.15,37843.39913539405,59.5289,59.5355,59.4629,59.5223,37843.3991
2014-04-11 13:10:00,90.16,90.27,90.12,90.14,42221.97424196856,59.5289,59.6015,59.5025,59.5157,42221.9742
2014-04-11 13:15:00,90.16,90.21,90.05,90.08,69535.94276393342,59.5289,59.5619,59.4563,59.4761,69535.9428
2014-04-11 13:20:00,90.08,90.15,90.05,90.06,39719.93132392599,59.4761,59.5223,59.4563,59.4629,39719.9313
2014-04-11 13:25:00,90.07,90.15,90.05,90.08,49519.59941959276,59.4695,59.5223,59.4563,59.4761,49519.5994
2014-04-11 13:30:00,90.07,90.14,90.04,90.1,34715.84548784082,59.4695,59.5157,59.4497,59.4893,34715.8455
2014-04-11 13:35:00,90.09,90.11,90.04,90.08,51813.1387611318,59.4827,59.4959,59.4497,59.4761,51813.1388
2014-04-11 13:40:00,90.08,90.08,89.95,89.95,51813.1387611318,59.4761,59.4761,59.3902,59.3902,51813.1388
2014-04-11 13:45:00,89.95,89.96,89.81,89.82,92888.34333233084,59.3902,59.3968,59.2978,59.3044,92888.3433
2014-04-11 13:50:00,89.83,89.85,89.68,89.71,125102.14590212908,59.311,59.3242,59.212,59.2318,125102.1459
2014-04-11 13:55:00,89.7,89.88,89.6,89.85,145222.74103472152,59.2252,59.344,59.1591,59.3242,145222.741
2014-04-11 14:00:00,89.84,89.94,89.8,89.86,59006.51215050422,59.3176,59.3836,59.2912,59.3308,59006.5122
2014-04-11 14:05:00,89.86,89.89,89.76,89.76,41179.45635945082,59.3308,59.3506,59.2648,59.2648,41179.4564
2014-04-11 14:10:00,89.76,89.82,89.74,89.75,38573.16165315647,59.2648,59.3044,59.2516,59.2582,38573.1617
2014-04-11 14:15:00,89.76,89.85,89.75,89.8,52959.90843190131,59.2648,59.3242,59.2582,59.2912,52959.9084
2014-04-11 14:20:00,89.8,89.83,89.76,89.79,25645.939909936464,59.2912,59.311,59.2648,59.2846,25645.9399
2014-04-11 14:25:00,89.8,89.83,89.67,89.71,31901.04720504292,59.2912,59.311,59.2054,59.2318,31901.0472
2014-04-11 14:30:00,89.71,89.73,89.63,89.7,37322.14019413518,59.2318,59.245,59.179,59.2252,37322.1402
2014-04-11 14:35:00,89.7,89.73,89.64,89.64,32109.550781546463,59.2252,59.245,59.1856,59.1856,32109.5508
2014-04-11 14:40:00,89.64,89.71,89.61,89.64,36696.62946462453,59.1856,59.2318,59.1657,59.1856,36696.6295
2014-04-11 14:45:00,89.65,89.67,89.53,89.55,66304.13732812842,59.1922,59.2054,59.1129,59.1261,66304.1373
2014-04-11 14:50:00,89.54,89.7,89.54,89.69,52230.14591413889,59.1195,59.2252,59.1195,59.2186,52230.1459
2014-04-11 14:55:00,89.69,89.73,89.63,89.64,56087.46207945454,59.2186,59.245,59.179,59.1856,56087.4621
2014-04-11 15:00:00,89.64,89.65,89.55,89.6,56400.21744420986,59.1856,59.1922,59.1261,59.1591,56400.2174
2014-04-11 15:05:00,89.6,89.68,89.55,89.68,63697.84262183406,59.1591,59.212,59.1261,59.212,63697.8426
2014-04-11 15:10:00,89.67,89.69,89.62,89.68,75269.791117781,59.2054,59.2186,59.1723,59.212,75269.7911
2014-04-11 15:15:00,89.68,89.69,89.65,89.69,40866.7009946955,59.212,59.2186,59.1922,59.2186,40866.701
2014-04-11 15:20:00,89.69,89.92,89.69,89.91,57859.74247973471,59.2186,59.3704,59.2186,59.3638,57859.7425
2014-04-11 15:25:00,89.91,89.94,89.73,89.77,111862.16879415375,59.3638,59.3836,59.245,59.2714,111862.1688
2014-04-11 15:30:00,89.77,89.8,89.62,89.65,154292.64661262586,59.2714,59.2912,59.1723,59.1922,154292.6466
2014-04-11 15:35:00,89.65,89.68,89.62,89.67,87571.50213149036,59.1922,59.212,59.1723,59.2054,87571.5021
2014-04-11 15:40:00,89.67,89.84,89.66,89.76,139280.38910437038,59.2054,59.3176,59.1988,59.2648,139280.3891
2014-04-11 15:45:00,89.77,89.78,89.61,89.74,191510.53501850928,59.2714,59.278,59.1657,59.2516,191510.535
2014-04-11 15:50:00,89.73,89.74,89.56,89.59,186610.70097067588,59.245,59.2516,59.1327,59.1525,186610.701
2014-04-11 15:55:00,89.58,89.65,89.53,89.54,324535.8168277732,59.1459,59.1922,59.1129,59.1195,324535.8168
2014-04-14 09:30:00,90.19,90.51,89.82,90.07,102479.50785149408,59.5487,59.76,59.3044,59.4695,102479.5079
2014-04-14 09:35:00,90.05,90.05,89.77,89.88,50979.124455117606,59.4563,59.4563,59.2714,59.344,50979.1245
2014-04-14 09:40:00,89.92,89.97,89.7,89.79,21684.371956369043,59.3704,59.4034,59.2252,59.2846,21684.372
2014-04-14 09:45:00,89.78,89.81,89.67,89.67,30128.76680476276,59.278,59.2978,59.2054,59.2054,30128.7668
2014-04-14 09:50:00,89.69,89.82,89.63,89.71,39302.92417091889,59.2186,59.3044,59.179,59.2318,39302.9242
2014-04-14 09:55:00,89.71,89.86,89.67,89.73,57963.99426798648,59.2318,59.3308,59.2054,59.245,57963.9943
2014-04-14 10:00:00,89.74,89.85,89.5,89.83,102166.75248673875,59.2516,59.3242,59.0931,59.311,102166.7525
2014-04-14 10:05:00,89.81,90.33,89.81,90.33,78293.09297708246,59.2978,59.6411,59.2978,59.6411,78293.093
2014-04-14 10:10:00,90.31,90.38,90.1,90.1,47434.56365455728,59.6279,59.6741,59.4893,59.4893,47434.5637
2014-04-14 10:15:00,90.15,90.24,90.14,90.17,43577.24748924163,59.5223,59.5817,59.5157,59.5355,43577.2475
2014-04-14 10:20:00,90.16,90.3,90.14,90.26,40449.69384168841,59.5289,59.6213,59.5157,59.5949,40449.6938
2014-04-14 10:25:00,90.29,90.37,90.22,90.3,40762.44920644373,59.6147,59.6675,59.5685,59.6213,40762.4492
2014-04-14 10:30:00,90.29,90.45,90.24,90.44,60049.03003302196,59.6147,59.7204,59.5817,59.7138,60049.03
2014-04-14 10:35:00,90.44,90.49,90.4,90.43,21058.8612268584,59.7138,59.7468,59.6873,59.7072,21058.8612
2014-04-14 10:40:00,90.45,90.74,90.44,90.64,42951.736759730986,59.7204,59.9118,59.7138,59.8458,42951.7368
2014-04-14 10:45:00,90.66,90.67,90.37,90.4,21475.868379865493,59.859,59.8656,59.6675,59.6873,21475.8684
2014-04-14 10:50:00,90.39,90.61,90.38,90.56,45453.77967777357,59.6807,59.826,59.6741,59.793,45453.7797
2014-04-14 10:55:00,90.59,90.63,90.5,90.62,22414.13447413146,59.8128,59.8392,59.7534,59.8326,22414.1345
2014-04-14 11:00:00,90.62,90.65,90.52,90.52,20329.09870909597,59.8326,59.8524,59.7666,59.7666,20329.0987
2014-04-14 11:05:00,90.53,90.55,90.43,90.44,31588.291840287595,59.7732,59.7864,59.7072,59.7138,31588.2918
2014-04-14 11:10:00,90.43,90.51,90.37,90.44,35341.356217351466,59.7072,59.76,59.6675,59.7138,35341.3562
2014-04-14 11:15:00,90.43,90.63,90.43,90.61,21058.8612268584,59.7072,59.8392,59.7072,59.826,21058.8612
2014-04-14 11:20:00,90.62,90.63,90.53,90.63,26688.457792454206,59.8326,59.8392,59.7732,59.8392,26688.4578
2014-04-14 11:25:00,90.64,90.74,90.6,90.72,21475.868379865493,59.8458,59.9118,59.8194,59.8986,21475.8684
2014-04-14 11:30:00,90.72,90.73,90.63,90.64,44307.01000700405,59.8986,59.9052,59.8392,59.8458,44307.01
2014-04-14 11:35:00,90.65,90.74,90.61,90.71,19078.07725007469,59.8524,59.9118,59.826,59.892,19078.0773
2014-04-14 11:40:00,90.71,90.74,90.62,90.62,20016.34334434065,59.892,59.9118,59.8326,59.8326,20016.3433
2014-04-14 11:45:00,90.62,90.76,90.57,90.67,40032.68668868131,59.8326,59.925,59.7996,59.8656,40032.6867
2014-04-14 11:50:00,90.68,90.78,90.67,90.78,16054.775390773231,59.8722,59.9382,59.8656,59.9382,16054.7754
2014-04-14 11:55:00,90.78,90.83,90.65,90.65,17201.54506154275,59.9382,59.9713,59.8524,59.8524,17201.5451
2014-04-14 12:00:00,90.63,90.63,90.57,90.59,16888.789696787426,59.8392,59.8392,59.7996,59.8128,16888.7897
2014-04-14 12:05:00,90.59,90.62,90.57,90.59,20016.34334434065,59.8128,59.8326,59.7996,59.8128,20016.3433
2014-04-14 12:10:00,90.58,90.75,90.58,90.73,34924.34906434437,59.8062,59.9184,59.8062,59.9052,34924.3491
2014-04-14 12:15:00,90.72,90.78,90.7,90.71,12614.466378464684,59.8986,59.9382,59.8854,59.892,12614.4664
2014-04-14 12:20:00,90.73,90.77,90.7,90.74,7818.8841188830675,59.9052,59.9316,59.8854,59.9118,7818.8841
2014-04-14 12:25:00,90.75,90.86,90.75,90.86,6776.366236365326,59.9184,59.9911,59.9184,59.9911,6776.3662
2014-04-14 12:30:00,90.86,90.87,90.72,90.81,15012.25750825549,59.9911,59.9977,59.8986,59.9581,15012.2575
2014-04-14 12:35:00,90.8,90.83,90.76,90.81,15742.02002601791,59.9515,59.9713,59.925,59.9581,15742.02
2014-04-14 12:40:00,90.82,90.89,90.8,90.83,39198.67238266712,59.9647,60.0109,59.9515,59.9713,39198.6724
2014-04-14 12:45:00,90.83,90.91,90.83,90.87,20850.357650354847,59.9713,60.0241,59.9713,59.9977,20850.3577
2014-04-14 12:50:00,90.89,90.89,90.84,90.88,9278.409154407907,60.0109,60.0109,59.9779,60.0043,9278.4092
2014-04-14 12:55:00,90.86,90.89,90.84,90.84,15533.516449514362,59.9911,60.0109,59.9779,59.9779,15533.5164
2014-04-14 13:00:00,90.84,90.84,90.78,90.78,10112.423460422102,59.9779,59.9779,59.9382,59.9382,10112.4235
2014-04-14 13:05:00,90.78,90.78,90.64,90.64,21892.87553287259,59.9382,59.9382,59.8458,59.8458,21892.8755
2014-04-14 13:10:00,90.64,90.67,90.59,90.66,13761.2360492342,59.8458,59.8656,59.8128,59.859,13761.236
2014-04-14 13:15:00,90.65,90.65,90.56,90.57,14699.502143500167,59.8524,59.8524,59.793,59.7996,14699.5021
2014-04-14 13:20:00,90.58,90.59,90.42,90.47,17722.804002801622,59.8062,59.8128,59.7006,59.7336,17722.804
2014-04-14 13:25:00,90.48,90.6,90.46,90.56,25437.43633343292,59.7402,59.8194,59.727,59.793,25437.4363
2014-04-14 13:30:00,90.55,90.65,90.54,90.63,13969.739625737748,59.7864,59.8524,59.7798,59.8392,13969.7396
2014-04-14 13:35:00,90.63,90.73,90.61,90.7,14386.746778744844,59.8392,59.9052,59.826,59.8854,14386.7468
2014-04-14 13:40:00,90.7,90.76,90.61,90.71,30650.025746021627,59.8854,59.925,59.826,59.892,30650.0257
2014-04-14 13:45:00,90.72,90.76,90.58,90.58,10112.423460422102,59.8986,59.925,59.8062,59.8062,10112.4235
2014-04-14 13:50:00,90.59,90.63,90.57,90.61,12614.466378464684,59.8128,59.8392,59.7996,59.826,12614.4664
2014-04-14 13:55:00,90.61,90.62,90.55,90.57,9278.409154407907,59.826,59.8326,59.7864,59.7996,9278.4092
2014-04-14 14:00:00,90.55,90.63,90.55,90.58,17305.796849794522,59.7864,59.8392,59.7864,59.8062,17305.7968
2014-04-14 14:05:00,90.59,90.73,90.58,90.67,17618.552214549847,59.8128,59.9052,59.8062,59.8656,17618.5522
2014-04-14 14:10:00,90.67,90.77,90.67,90.73,17827.055791053393,59.8656,59.9316,59.8656,59.9052,17827.0558
2014-04-14 14:15:00,90.72,90.76,90.65,90.65,12301.71101370936,59.8986,59.925,59.8524,59.8524,12301.711
2014-04-14 14:20:00,90.64,90.72,90.58,90.67,27001.213157209528,59.8458,59.8986,59.8062,59.8656,27001.2132
2014-04-14 14:25:00,90.66,90.67,90.58,90.58,17410.048638046297,59.859,59.8656,59.8062,59.8062,17410.0486
2014-04-14 14:30:00,90.58,90.58,90.42,90.42,40762.44920644373,59.8062,59.8062,59.7006,59.7006,40762.4492
2014-04-14 14:35:00,90.43,90.51,90.41,90.49,18765.32188531936,59.7072,59.76,59.694,59.7468,18765.3219
2014-04-14 14:40:00,90.49,90.49,90.43,90.43,28043.73103972727,59.7468,59.7468,59.7072,59.7072,28043.731
2014-04-14 14:45:00,90.43,90.43,90.35,90.42,28356.48640448259,59.7072,59.7072,59.6543,59.7006,28356.4864
2014-04-14 14:50:00,90.43,90.48,90.43,90.46,22518.38626238324,59.7072,59.7402,59.7072,59.727,22518.3863
2014-04-14 14:55:00,90.47,90.47,90.37,90.37,21997.127321124364,59.7336,59.7336,59.6675,59.6675,21997.1273
2014-04-14 15:00:00,90.37,90.38,90.25,90.29,20746.105862103075,59.6675,59.6741,59.5883,59.6147,20746.1059
2014-04-14 15:05:00,90.29,90.3,90.25,90.26,26167.19885119533,59.6147,59.6213,59.5883,59.5949,26167.1989
2014-04-14 15:10:00,90.24,90.28,90.02,90.02,38260.40628840114,59.5817,59.6081,59.4365,59.4365,38260.4063
2014-04-14 15:15:00,90.01,90.21,90.0,90.21,29086.248922245013,59.4298,59.5619,59.4232,59.5619,29086.2489
2014-04-14 15:20:00,90.21,90.27,90.2,90.26,21892.87553287259,59.5619,59.6015,59.5553,59.5949,21892.8755
2014-04-14 15:25:00,90.25,90.26,90.07,90.14,54210.929890922605,59.5883,59.5949,59.4695,59.5157,54210.9299
2014-04-14 15:30:00,90.16,90.31,90.16,90.27,40553.94562994018,59.5289,59.6279,59.5289,59.6015,40553.9456
2014-04-14 15:35:00,90.27,90.43,90.23,90.42,40658.19741819195,59.6015,59.7072,59.5751,59.7006,40658.1974
2014-04-14 15:40:00,90.43,90.43,90.25,90.34,42221.97424196856,59.7072,59.7072,59.5883,59.6477,42221.9742
2014-04-14 15:45:00,90.35,90.45,90.33,90.39,68597.67666966745,59.6543,59.7204,59.6411,59.6807,68597.6767
2014-04-14 15:50:00,90.38,90.51,90.32,90.42,72037.985681976,59.6741,59.76,59.6345,59.7006,72037.9857
2014-04-14 15:55:00,90.42,90.49,90.42,90.47,99039.19883918553,59.7006,59.7468,59.7006,59.7336,99039.1988
2014-04-15 09:30:00,90.5,90.62,89.94,90.49,76625.06436505406,59.7534,59.8326,59.3836,59.7468,76625.0644
2014-04-15 09:35:00,90.54,90.84,90.47,90.71,36279.62231161744,59.7798,59.9779,59.7336,59.892,36279.6223
2014-04-15 09:40:00,90.69,90.74,90.43,90.44,29190.500710496788,59.8788,59.9118,59.7072,59.7138,29190.5007
2014-04-15 09:45:00,90.44,90.59,90.39,90.49,33464.82402881953,59.7138,59.8128,59.6807,59.7468,33464.824
2014-04-15 09:50:00,90.53,90.56,90.37,90.4,41283.7081477026,59.7732,59.793,59.6675,59.6873,41283.7081
2014-04-15 09:55:00,90.41,90.48,90.35,90.35,38156.15450014937,59.694,59.7402,59.6543,59.6543,38156.1545
2014-04-15 10:00:00,90.35,90.48,90.33,90.34,79961.12158911084,59.6543,59.7402,59.6411,59.6477,79961.1216
2014-04-15 10:05:00,90.34,90.39,90.22,90.35,69952.94991694052,59.6477,59.6807,59.5685,59.6543,69952.9499
2014-04-15 10:10:00,90.35,90.47,90.31,90.45,74748.53217652213,59.6543,59.7336,59.6279,59.7204,74748.5322
2014-04-15 10:15:00,90.44,90.45,90.17,90.21,50353.61372560696,59.7138,59.7204,59.5355,59.5619,50353.6137
2014-04-15 10:20:00,90.22,90.23,90.1,90.12,35654.11158210679,59.5685,59.5751,59.4893,59.5025,35654.1116
2014-04-15 10:25:00,90.12,90.18,90.08,90.13,37426.39198238695,59.5025,59.5421,59.4761,59.5091,37426.392
2014-04-15 10:30:00,90.13,90.13,89.94,90.06,52751.40485539776,59.5091,59.5091,59.3836,59.4629,52751.4049
2014-04-15 10:35:00,90.08,90.45,90.08,90.4,33673.32760532308,59.4761,59.7204,59.4761,59.6873,33673.3276
2014-04-15 10:40:00,90.42,90.51,90.42,90.44,36592.37767637276,59.7006,59.76,59.7006,59.7138,36592.3777
2014-04-15 10:45:00,90.44,90.56,90.42,90.44,33047.81687581243,59.7138,59.793,59.7006,59.7138,33047.8169
2014-04-15 10:50:00,90.45,90.55,90.23,90.32,34090.33475833017,59.7204,59.7864,59.5751,59.6345,34090.3348
2014-04-15 10:55:00,90.33,90.36,90.16,90.21,29294.75249874856,59.6411,59.6609,59.5289,59.5619,29294.7525
2014-04-15 11:00:00,90.2,90.2,90.05,90.1,35654.11158210679,59.5553,59.5553,59.4563,59.4893,35654.1116
2014-04-15 11:05:00,90.09,90.41,90.07,90.24,45036.77252476647,59.4827,59.694,59.4695,59.5817,45036.7725
2014-04-15 11:10:00,90.24,90.29,90.12,90.14,47017.55650155018,59.5817,59.6147,59.5025,59.5157,47017.5565
2014-04-15 11:15:00,90.15,90.22,90.08,90.21,35132.85264084792,59.5223,59.5685,59.4761,59.5619,35132.8526
2014-04-15 11:20:00,90.21,90.41,90.19,90.4,23248.148780145657,59.5619,59.694,59.5487,59.6873,23248.1488
2014-04-15 11:25:00,90.38,90.41,90.27,90.29,17618.552214549847,59.6741,59.694,59.6015,59.6147,17618.5522
2014-04-15 11:30:00,90.3,90.49,90.26,90.48,26062.94706294356,59.6213,59.7468,59.5949,59.7402,26062.9471
2014-04-15 11:35:00,90.48,90.48,90.31,90.32,19495.084403081783,59.7402,59.7402,59.6279,59.6345,19495.0844
2014-04-15 11:40:00,90.32,90.4,90.22,90.22,38885.917017911794,59.6345,59.6873,59.5685,59.5685,38885.917
2014-04-15 11:45:00,90.22,90.22,90.05,90.1,31692.54362853937,59.5685,59.5685,59.4563,59.4893,31692.5436
2014-04-15 11:50:00,90.1,90.14,90.02,90.04,20433.35049734775,59.4893,59.5157,59.4365,59.4497,20433.3505
2014-04-15 11:55:00,90.05,90.21,90.04,90.2,29711.75965175566,59.4563,59.5619,59.4497,59.5553,29711.7597
2014-04-15 12:00:00,90.2,90.21,89.97,90.07,41596.46351245792,59.5553,59.5619,59.4034,59.4695,41596.4635
2014-04-15 12:05:00,90.1,90.11,90.01,90.03,32735.06151105712,59.4893,59.4959,59.4298,59.4431,32735.0615
2014-04-15 12:10:00,90.04,90.16,90.03,90.16,26896.96136895776,59.4497,59.5289,59.4431,59.5289,26896.9614
2014-04-15 12:15:00,90.15,90.17,90.1,90.1,18661.07009706759,59.5223,59.5355,59.4893,59.4893,18661.0701
2014-04-15 12:20:00,90.1,90.12,89.96,90.01,19286.58082657824,59.4893,59.5025,59.3968,59.4298,19286.5808
2014-04-15 12:25:00,90.0,90.25,89.98,90.25,29086.248922245013,59.4232,59.5883,59.41,59.5883,29086.2489
2014-04-15 12:30:00,90.23,90.28,90.14,90.2,34715.84548784082,59.5751,59.6081,59.5157,59.5553,34715.8455
2014-04-15 12:35:00,90.2,90.28,90.2,90.2,16784.53790853565,59.5553,59.6081,59.5553,59.5553,16784.5379
2014-04-15 12:40:00,90.2,90.26,90.19,90.21,21475.868379865493,59.5553,59.5949,59.5487,59.5619,21475.8684
2014-04-15 12:45:00,90.2,90.21,89.95,89.96,22622.63805063501,59.5553,59.5619,59.3902,59.3968,22622.6381
2014-04-15 12:50:00,89.96,90.04,89.94,90.04,24290.6666626634,59.3968,59.4497,59.3836,59.4497,24290.6667
2014-04-15 12:55:00,90.05,90.11,90.0,90.05,25437.43633343292,59.4563,59.4959,59.4232,59.4563,25437.4363
2014-04-15 13:00:00,90.04,90.08,89.92,90.08,37843.39913539405,59.4497,59.4761,59.3704,59.4761,37843.3991
2014-04-15 13:05:00,90.04,90.1,89.99,90.09,22518.38626238324,59.4497,59.4893,59.4166,59.4827,22518.3863
2014-04-15 13:10:00,90.09,90.19,90.09,90.17,23665.15593315276,59.4827,59.5487,59.4827,59.5355,23665.1559
2014-04-15 13:15:00,90.17,90.28,90.16,90.22,33986.0829700784,59.5355,59.6081,59.5289,59.5685,33986.083
2014-04-15 13:20:00,90.21,90.22,90.12,90.15,17410.048638046297,59.5619,59.5685,59.5025,59.5223,17410.0486
2014-04-15 13:25:00,90.15,90.34,90.1,90.34,27730.97567497195,59.5223,59.6477,59.4893,59.6477,27730.9757
2014-04-15 13:30:00,90.34,90.46,90.31,90.45,43264.49212448631,59.6477,59.727,59.6279,59.7204,43264.4921
2014-04-15 13:35:00,90.46,90.46,90.27,90.29,26062.94706294356,59.727,59.727,59.6015,59.6147,26062.9471
2014-04-15 13:40:00,90.29,90.39,90.28,90.35,29503.25607525211,59.6147,59.6807,59.6081,59.6543,29503.2561
2014-04-15 13:45:00,90.36,90.41,90.32,90.4,25020.429180425817,59.6609,59.694,59.6345,59.6873,25020.4292
2014-04-15 13:50:00,90.39,90.44,90.35,90.39,24603.42202741872,59.6807,59.7138,59.6543,59.6807,24603.422
2014-04-15 13:55:00,90.38,90.53,90.32,90.53,22935.39341539033,59.6741,59.7732,59.6345,59.7732,22935.3934
2014-04-15 14:00:00,90.53,90.75,90.51,90.75,28877.745345741463,59.7732,59.9184,59.76,59.9184,28877.7453
2014-04-15 14:05:00,90.76,90.88,90.72,90.73,37634.8955588905,59.925,60.0043,59.8986,59.9052,37634.8956
2014-04-15 14:10:00,90.73,90.76,90.64,90.76,26792.709580705978,59.9052,59.925,59.8458,59.925,26792.7096
2014-04-15 14:15:00,90.77,90.84,90.68,90.71,26896.96136895776,59.9316,59.9779,59.8722,59.892,26896.9614
2014-04-15 14:20:00,90.7,90.78,90.63,90.73,39094.42059441534,59.8854,59.9382,59.8392,59.9052,39094.4206
2014-04-15 14:25:00,90.74,90.8,90.67,90.78,32213.80256979824,59.9118,59.9515,59.8656,59.9382,32213.8026
2014-04-15 14:30:00,90.75,90.95,90.75,90.95,43055.98854798276,59.9184,60.0505,59.9184,60.0505,43055.9885
2014-04-15 14:35:00,90.95,90.95,90.76,90.94,41804.96708896147,60.0505,60.0505,59.925,60.0439,41804.9671
2014-04-15 14:40:00,90.93,91.0,90.9,90.97,37009.38482937985,60.0373,60.0835,60.0175,60.0637,37009.3848
2014-04-15 14:45:00,90.97,91.03,90.92,91.01,29086.248922245013,60.0637,60.1033,60.0307,60.0901,29086.2489
2014-04-15 14:50:00,91.01,91.08,90.99,91.06,33777.57939357485,60.0901,60.1363,60.0769,60.1231,33777.5794
2014-04-15 14:55:00,91.05,91.05,90.92,90.98,22622.63805063501,60.1165,60.1165,60.0307,60.0703,22622.6381
2014-04-15 15:00:00,90.99,91.14,90.99,91.09,52542.90127889421,60.0769,60.1759,60.0769,60.1429,52542.9013
2014-04-15 15:05:00,91.08,91.09,90.98,91.01,36279.62231161744,60.1363,60.1429,60.0703,60.0901,36279.6223
2014-04-15 15:10:00,91.02,91.29,91.0,91.27,87780.00570799391,60.0967,60.275,60.0835,60.2618,87780.0057
2014-04-15 15:15:00,91.27,91.27,91.13,91.19,109255.8740878594,60.2618,60.2618,60.1693,60.209,109255.8741
2014-04-15 15:20:00,91.18,91.2,91.06,91.07,54002.426314419055,60.2024,60.2156,60.1231,60.1297,54002.4263
2014-04-15 15:25:00,91.06,91.11,90.94,91.11,46287.79398378776,60.1231,60.1561,60.0439,60.1561,46287.794
2014-04-15 15:30:00,91.1,91.1,91.02,91.05,60466.03718602906,60.1495,60.1495,60.0967,60.1165,60466.0372
2014-04-15 15:35:00,91.05,91.08,90.93,90.94,60570.28897428083,60.1165,60.1363,60.0373,60.0439,60570.289
2014-04-15 15:40:00,90.93,90.93,90.84,90.91,86111.97709596551,60.0373,60.0373,59.9779,60.0241,86111.9771
2014-04-15 15:45:00,90.92,90.98,90.89,90.92,147620.53216451232,60.0307,60.0703,60.0109,60.0307,147620.5322
2014-04-15 15:50:00,90.93,91.11,90.93,91.09,141782.43202241298,60.0373,60.1561,60.0373,60.1429,141782.432
2014-04-15 15:55:00,91.1,91.11,90.96,91.03,222786.0714940416,60.1495,60.1561,60.0571,60.1033,222786.0715
2014-04-16 09:30:00,91.75,91.85,91.48,91.6,141782.43202241298,60.5787,60.6447,60.4004,60.4797,141782.432
2014-04-16 09:35:00,91.64,91.92,91.58,91.66,74748.53217652213,60.5061,60.6909,60.4665,60.5193,74748.5322
2014-04-16 09:40:00,91.65,91.83,91.58,91.63,41700.71530070969,60.5127,60.6315,60.4665,60.4995,41700.7153
2014-04-16 09:45:00,91.63,91.65,91.4,91.46,69535.94276393342,60.4995,60.5127,60.3476,60.3872,69535.9428
2014-04-16 09:50:00,91.44,91.47,91.28,91.32,45141.02431301824,60.374,60.3938,60.2684,60.2948,45141.0243
2014-04-16 09:55:00,91.32,91.48,91.25,91.36,31484.04005203582,60.2948,60.4004,60.2486,60.3212,31484.0401
2014-04-16 10:00:00,91.35,91.45,91.32,91.44,47643.06723106083,60.3146,60.3806,60.2948,60.374,47643.0672
2014-04-16 10:05:00,91.45,91.59,91.42,91.45,53064.16022015309,60.3806,60.4731,60.3608,60.3806,53064.1602
2014-04-16 10:10:00,91.45,91.58,91.37,91.46,34715.84548784082,60.3806,60.4665,60.3278,60.3872,34715.8455
2014-04-16 10:15:00,91.47,91.52,91.4,91.5,17514.300426298072,60.3938,60.4268,60.3476,60.4136,17514.3004
2014-04-16 10:20:00,91.52,91.59,91.49,91.54,46287.79398378776,60.4268,60.4731,60.407,60.44,46287.794
2014-04-16 10:25:00,91.54,91.7,91.54,91.66,46079.29040728421,60.44,60.5457,60.44,60.5193,46079.2904
2014-04-16 10:30:00,91.66,91.7,91.61,91.69,33256.32045231598,60.5193,60.5457,60.4863,60.5391,33256.3205
2014-04-16 10:35:00,91.68,91.77,91.67,91.77,32630.809722805338,60.5325,60.5919,60.5259,60.5919,32630.8097
2014-04-16 10:40:00,91.75,91.78,91.71,91.72,34507.34191133727,60.5787,60.5985,60.5523,60.5589,34507.3419
2014-04-16 10:45:00,91.73,91.75,91.6,91.66,27418.220310216624,60.5655,60.5787,60.4797,60.5193,27418.2203
2014-04-16 10:50:00,91.65,91.71,91.61,91.7,18244.062944060493,60.5127,60.5523,60.4863,60.5457,18244.0629
2014-04-16 10:55:00,91.71,91.72,91.54,91.56,36383.87409986921,60.5523,60.5589,60.44,60.4532,36383.8741
2014-04-16 11:00:00,91.55,91.61,91.53,91.61,28564.98998098614,60.4466,60.4863,60.4334,60.4863,28564.99
2014-04-16 11:05:00,91.61,91.79,91.6,91.79,38051.9027118976,60.4863,60.6051,60.4797,60.6051,38051.9027
2014-04-16 11:10:00,91.78,91.92,91.77,91.9,40345.44205343663,60.5985,60.6909,60.5919,60.6777,40345.4421
2014-04-16 11:15:00,91.9,91.98,91.9,91.95,35445.608005603244,60.6777,60.7306,60.6777,60.7108,35445.608
2014-04-16 11:20:00,91.95,92.0,91.94,91.99,30441.52216951808,60.7108,60.7438,60.7041,60.7372,30441.5222
2014-04-16 11:25:00,91.99,92.01,91.91,91.95,32735.06151105712,60.7372,60.7504,60.6843,60.7108,32735.0615
2014-04-16 11:30:00,91.96,92.03,91.95,92.03,31692.54362853937,60.7174,60.7636,60.7108,60.7636,31692.5436
2014-04-16 11:35:00,92.04,92.06,91.99,92.03,42430.477818472114,60.7702,60.7834,60.7372,60.7636,42430.4778
2014-04-16 11:40:00,92.02,92.02,91.9,91.9,26688.457792454206,60.757,60.757,60.6777,60.6777,26688.4578
2014-04-16 11:45:00,91.91,91.93,91.88,91.88,20329.09870909597,60.6843,60.6975,60.6645,60.6645,20329.0987
2014-04-16 11:50:00,91.88,91.92,91.87,91.87,32839.31329930889,60.6645,60.6909,60.6579,60.6579,32839.3133
2014-04-16 11:55:00,91.86,91.87,91.72,91.75,40553.94562994018,60.6513,60.6579,60.5589,60.5787,40553.9456
2014-04-16 12:00:00,91.76,91.78,91.72,91.78,25854.44348644001,60.5853,60.5985,60.5589,60.5985,25854.4435
2014-04-16 12:05:00,91.78,91.9,91.77,91.88,24499.170239166942,60.5985,60.6777,60.5919,60.6645,24499.1702
2014-04-16 12:10:00,91.89,91.95,91.88,91.95,18348.314732312265,60.6711,60.7108,60.6645,60.7108,18348.3147
2014-04-16 12:15:00,91.95,91.97,91.89,91.93,23560.90414490098,60.7108,60.724,60.6711,60.6975,23560.9041
2014-04-16 12:20:00,91.92,91.94,91.82,91.83,22726.889838886786,60.6909,60.7041,60.6249,60.6315,22726.8898
2014-04-16 12:25:00,91.84,91.88,91.82,91.84,22831.14162713856,60.6381,60.6645,60.6249,60.6381,22831.1416
2014-04-16 12:30:00,91.84,91.86,91.76,91.8,22414.13447413146,60.6381,60.6513,60.5853,60.6117,22414.1345
2014-04-16 12:35:00,91.79,91.85,91.79,91.83,14803.753931751942,60.6051,60.6447,60.6051,60.6315,14803.7539
2014-04-16 12:40:00,91.82,91.87,91.82,91.85,14908.005720003715,60.6249,60.6579,60.6249,60.6447,14908.0057
2014-04-16 12:45:00,91.85,91.86,91.8,91.83,13761.2360492342,60.6447,60.6513,60.6117,60.6315,13761.236
2014-04-16 12:50:00,91.84,91.84,91.77,91.78,27418.220310216624,60.6381,60.6381,60.5919,60.5985,27418.2203
2014-04-16 12:55:00,91.78,91.79,91.65,91.65,42326.22603022034,60.5985,60.6051,60.5127,60.5127,42326.226
2014-04-16 13:00:00,91.65,91.66,91.61,91.61,28669.24176923792,60.5127,60.5193,60.4863,60.4863,28669.2418
2014-04-16 13:05:00,91.63,91.72,91.62,91.71,17827.055791053393,60.4995,60.5589,60.4929,60.5523,17827.0558
2014-04-16 13:10:00,91.72,91.72,91.66,91.69,35862.61515861034,60.5589,60.5589,60.5193,60.5391,35862.6152
2014-04-16 13:15:00,91.69,91.74,91.65,91.66,21788.62374462081,60.5391,60.5721,60.5127,60.5193,21788.6237
2014-04-16 13:20:00,91.66,91.74,91.66,91.71,10425.178825177423,60.5193,60.5721,60.5193,60.5523,10425.1788
2014-04-16 13:25:00,91.71,91.73,91.67,91.67,4691.33047132984,60.5523,60.5655,60.5259,60.5259,4691.3305
2014-04-16 13:30:00,91.67,91.67,91.58,91.58,20641.8540738513,60.5259,60.5259,60.4665,60.4665,20641.8541
2014-04-16 13:35:00,91.58,91.59,91.54,91.56,19495.084403081783,60.4665,60.4731,60.44,60.4532,19495.0844
2014-04-16 13:40:00,91.56,91.58,91.48,91.49,19390.832614830008,60.4532,60.4665,60.4004,60.407,19390.8326
2014-04-16 13:45:00,91.49,91.53,91.46,91.52,31588.291840287595,60.407,60.4334,60.3872,60.4268,31588.2918
2014-04-16 13:50:00,91.53,91.61,91.52,91.6,20954.60943860662,60.4334,60.4863,60.4268,60.4797,20954.6094
2014-04-16 13:55:00,91.59,91.68,91.58,91.68,19912.09155608888,60.4731,60.5325,60.4665,60.5325,19912.0916
2014-04-16 14:00:00,91.66,91.66,91.59,91.59,25854.44348644001,60.5193,60.5193,60.4731,60.4731,25854.4435
2014-04-16 14:05:00,91.59,91.59,91.54,91.56,19182.32903832646,60.4731,60.4731,60.44,60.4532,19182.329
2014-04-16 14:10:00,91.56,91.64,91.56,91.63,24603.42202741872,60.4532,60.5061,60.4532,60.4995,24603.422
2014-04-16 14:15:00,91.63,91.63,91.53,91.61,17097.293273290976,60.4995,60.4995,60.4334,60.4863,17097.2933
2014-04-16 14:20:00,91.61,91.63,91.57,91.61,12405.962801961134,60.4863,60.4995,60.4599,60.4863,12405.9628
2014-04-16 14:25:00,91.61,91.65,91.61,91.62,11571.94849594694,60.4863,60.5127,60.4863,60.4929,11571.9485
2014-04-16 14:30:00,91.63,91.71,91.61,91.66,23039.645203642107,60.4995,60.5523,60.4863,60.5193,23039.6452
2014-04-16 14:35:00,91.66,91.69,91.65,91.67,19495.084403081783,60.5193,60.5391,60.5127,60.5259,19495.0844
2014-04-16 14:40:00,91.67,91.75,91.67,91.74,36383.87409986921,60.5259,60.5787,60.5259,60.5721,36383.8741
2014-04-16 14:45:00,91.74,91.76,91.7,91.73,18244.062944060493,60.5721,60.5853,60.5457,60.5655,18244.0629
2014-04-16 14:50:00,91.73,91.81,91.71,91.8,21058.8612268584,60.5655,60.6183,60.5523,60.6117,21058.8612
2014-04-16 14:55:00,91.81,91.86,91.78,91.86,25958.695274691785,60.6183,60.6513,60.5985,60.6513,25958.6953
2014-04-16 15:00:00,91.86,91.88,91.85,91.87,24290.6666626634,60.6513,60.6645,60.6447,60.6579,24290.6667
2014-04-16 15:05:00,91.87,91.9,91.84,91.88,28460.738192734367,60.6579,60.6777,60.6381,60.6645,28460.7382
2014-04-16 15:10:00,91.89,91.92,91.85,91.88,24916.17739217404,60.6711,60.6909,60.6447,60.6645,24916.1774
2014-04-16 15:15:00,91.88,91.89,91.85,91.88,49623.851207844535,60.6645,60.6711,60.6447,60.6645,49623.8512
2014-04-16 15:20:00,91.88,91.89,91.86,91.86,33881.83118182663,60.6645,60.6711,60.6513,60.6513,33881.8312
2014-04-16 15:25:00,91.88,91.88,91.84,91.84,37322.14019413518,60.6645,60.6645,60.6381,60.6381,37322.1402
2014-04-16 15:30:00,91.84,91.84,91.77,91.77,43472.99570098986,60.6381,60.6381,60.5919,60.5919,43472.9957
2014-04-16 15:35:00,91.78,91.8,91.73,91.8,62238.31758630922,60.5985,60.6117,60.5655,60.6117,62238.3176
2014-04-16 15:40:00,91.8,91.8,91.74,91.78,62029.81400980567,60.6117,60.6117,60.5721,60.5985,62029.814
2014-04-16 15:45:00,91.77,91.78,91.72,91.72,89656.53789652584,60.5919,60.5985,60.5589,60.5589,89656.5379
2014-04-16 15:50:00,91.71,91.78,91.7,91.77,126561.67093765392,60.5523,60.5985,60.5457,60.5919,126561.6709
2014-04-16 15:55:00,91.77,91.9,91.76,91.87,317238.191650149,60.5919,60.6777,60.5853,60.6579,317238.1917
2014-04-17 09:30:00,91.52,92.08,91.51,91.71,284920.137292099,60.4268,60.7966,60.4202,60.5523,284920.1373
2014-04-17 09:35:00,91.77,92.19,91.75,92.15,34820.097276092594,60.5919,60.8692,60.5787,60.8428,34820.0973
2014-04-17 09:40:00,92.19,92.27,92.01,92.06,48789.83690183034,60.8692,60.922,60.7504,60.7834,48789.8369
2014-04-17 09:45:00,92.07,92.08,91.9,92.03,33673.32760532308,60.79,60.7966,60.6777,60.7636,33673.3276
2014-04-17 09:50:00,92.03,92.15,92.03,92.08,25541.68812168469,60.7636,60.8428,60.7636,60.7966,25541.6881
2014-04-17 09:55:00,92.05,92.1,91.9,91.95,19390.832614830008,60.7768,60.8098,60.6777,60.7108,19390.8326
2014-04-17 10:00:00,91.94,92.02,91.92,92.02,25541.68812168469,60.7041,60.757,60.6909,60.757,25541.6881
2014-04-17 10:05:00,92.02,92.2,92.01,92.15,21997.127321124364,60.757,60.8758,60.7504,60.8428,21997.1273
2014-04-17 10:10:00,92.15,92.15,91.98,92.05,20537.602285599525,60.8428,60.8428,60.7306,60.7768,20537.6023
2014-04-17 10:15:00,92.04,92.17,92.02,92.15,34298.83833483372,60.7702,60.856,60.757,60.8428,34298.8383
2014-04-17 10:20:00,92.15,92.16,92.01,92.04,23248.148780145657,60.8428,60.8494,60.7504,60.7702,23248.1488
2014-04-17 10:25:00,92.04,92.23,92.04,92.23,16888.789696787426,60.7702,60.8956,60.7702,60.8956,16888.7897
2014-04-17 10:30:00,92.25,92.35,92.24,92.34,26375.70242769888,60.9088,60.9749,60.9022,60.9683,26375.7024
2014-04-17 10:35:00,92.34,92.37,92.28,92.36,22831.14162713856,60.9683,60.9881,60.9286,60.9815,22831.1416
2014-04-17 10:40:00,92.37,92.39,92.31,92.35,21267.364803361943,60.9881,61.0013,60.9484,60.9749,21267.3648
2014-04-17 10:45:00,92.34,92.4,92.33,92.35,28669.24176923792,60.9683,61.0079,60.9616,60.9749,28669.2418
2014-04-17 10:50:00,92.34,92.39,92.27,92.3,25541.68812168469,60.9683,61.0013,60.922,60.9418,25541.6881
2014-04-17 10:55:00,92.29,92.4,92.27,92.4,32943.56508756066,60.9352,61.0079,60.922,61.0079,32943.5651
2014-04-17 11:00:00,92.41,92.53,92.4,92.51,43055.98854798276,61.0145,61.0937,61.0079,61.0805,43055.9885
2014-04-17 11:05:00,92.52,92.65,92.5,92.64,37739.14734714227,61.0871,61.1729,61.0739,61.1663,37739.1473
2014-04-17 11:10:00,92.64,92.68,92.59,92.64,24186.414874411625,61.1663,61.1927,61.1333,61.1663,24186.4149
2014-04-17 11:15:00,92.64,92.71,92.52,92.52,48372.82974882325,61.1663,61.2125,61.0871,61.0871,48372.8297
2014-04-17 11:20:00,92.51,92.6,92.45,92.59,46287.79398378776,61.0805,61.1399,61.0409,61.1333,46287.794
2014-04-17 11:25:00,92.59,92.79,92.59,92.79,40241.19026518486,61.1333,61.2654,61.1333,61.2654,40241.1903
2014-04-17 11:30:00,92.8,92.8,92.73,92.78,16471.78254378033,61.272,61.272,61.2258,61.2588,16471.7825
2014-04-17 11:35:00,92.78,92.83,92.67,92.68,47851.57080756438,61.2588,61.2918,61.1861,61.1927,47851.5708
2014-04-17 11:40:00,92.67,92.68,92.5,92.51,93722.35763834504,61.1861,61.1927,61.0739,61.0805,93722.3576
2014-04-17 11:45:00,92.51,92.52,92.32,92.36,87780.00570799391,61.0805,61.0871,60.955,60.9815,87780.0057
2014-04-17 11:50:00,92.37,92.5,92.36,92.49,42117.72245371679,60.9881,61.0739,60.9815,61.0673,42117.7225
2014-04-17 11:55:00,92.49,92.55,92.45,92.45,42117.72245371679,61.0673,61.1069,61.0409,61.0409,42117.7225
2014-04-17 12:00:00,92.45,92.56,92.44,92.55,43681.49927749341,61.0409,61.1135,61.0343,61.1069,43681.4993
2014-04-17 12:05:00,92.55,92.57,92.45,92.46,25750.191698188235,61.1069,61.1201,61.0409,61.0475,25750.1917
2014-04-17 12:10:00,92.46,92.48,92.4,92.46,24499.170239166942,61.0475,61.0607,61.0079,61.0475,24499.1702
2014-04-17 12:15:00,92.46,92.49,92.34,92.37,29399.00428700033,61.0475,61.0673,60.9683,60.9881,29399.0043
2014-04-17 12:20:00,92.39,92.44,92.34,92.35,54419.43346742616,61.0013,61.0343,60.9683,60.9749,54419.4335
2014-04-17 12:25:00,92.35,92.56,92.34,92.55,60049.03003302196,60.9749,61.1135,60.9683,61.1069,60049.03
2014-04-17 12:30:00,92.55,92.57,92.42,92.55,48060.07438406792,61.1069,61.1201,61.0211,61.1069,48060.0744
2014-04-17 12:35:00,92.55,92.56,92.48,92.51,22831.14162713856,61.1069,61.1135,61.0607,61.0805,22831.1416
2014-04-17 12:40:00,92.51,92.52,92.37,92.5,94035.11300310036,61.0805,61.0871,60.9881,61.0739,94035.113
2014-04-17 12:45:00,92.5,92.58,92.5,92.57,22622.63805063501,61.0739,61.1267,61.0739,61.1201,22622.6381
2014-04-17 12:50:00,92.58,92.64,92.56,92.6,47747.3190193126,61.1267,61.1663,61.1135,61.1399,47747.319
2014-04-17 12:55:00,92.6,92.64,92.59,92.64,47538.81544280905,61.1399,61.1663,61.1333,61.1663,47538.8154
2014-04-17 13:00:00,92.63,92.65,92.59,92.59,52855.65664364954,61.1597,61.1729,61.1333,61.1333,52855.6566
2014-04-17 13:05:00,92.59,92.64,92.57,92.62,24811.925603922267,61.1333,61.1663,61.1201,61.1531,24811.9256
2014-04-17 13:10:00,92.63,92.69,92.6,92.68,46287.79398378776,61.1597,61.1993,61.1399,61.1927,46287.794
2014-04-17 13:15:00,92.68,92.68,92.59,92.65,16471.78254378033,61.1927,61.1927,61.1333,61.1729,16471.7825
2014-04-17 13:20:00,92.65,92.67,92.64,92.66,59527.77109176309,61.1729,61.1861,61.1663,61.1795,59527.7711
2014-04-17 13:25:00,92.67,92.67,92.62,92.67,24603.42202741872,61.1861,61.1861,61.1531,61.1861,24603.422
2014-04-17 13:30:00,92.67,92.69,92.62,92.63,67346.65521064616,61.1861,61.1993,61.1531,61.1597,67346.6552
2014-04-17 13:35:00,92.62,92.66,92.61,92.62,69535.94276393342,61.1531,61.1795,61.1465,61.1531,69535.9428
2014-04-17 13:40:00,92.62,92.65,92.6,92.63,43577.24748924163,61.1531,61.1729,61.1399,61.1597,43577.2475
2014-04-17 13:45:00,92.63,92.64,92.61,92.63,44515.5135835076,61.1597,61.1663,61.1465,61.1597,44515.5136
2014-04-17 13:50:00,92.63,92.63,92.55,92.63,37426.39198238695,61.1597,61.1597,61.1069,61.1597,37426.392
2014-04-17 13:55:00,92.62,92.67,92.62,92.65,25124.680968677592,61.1531,61.1861,61.1531,61.1729,25124.681
2014-04-17 14:00:00,92.64,92.68,92.62,92.62,27418.220310216624,61.1663,61.1927,61.1531,61.1531,27418.2203
2014-04-17 14:05:00,92.62,92.64,92.58,92.59,37843.39913539405,61.1531,61.1663,61.1267,61.1333,37843.3991
2014-04-17 14:10:00,92.6,92.66,92.55,92.62,37217.8884058834,61.1399,61.1795,61.1069,61.1531,37217.8884
2014-04-17 14:15:00,92.6,92.63,92.59,92.62,25228.932756929367,61.1399,61.1597,61.1333,61.1531,25228.9328
2014-04-17 14:20:00,92.62,92.65,92.6,92.62,31171.2846872805,61.1531,61.1729,61.1399,61.1531,31171.2847
2014-04-17 14:25:00,92.63,92.67,92.62,92.64,41179.45635945082,61.1597,61.1861,61.1531,61.1663,41179.4564
2014-04-17 14:30:00,92.64,92.65,92.57,92.6,34715.84548784082,61.1663,61.1729,61.1201,61.1399,34715.8455
2014-04-17 14:35:00,92.6,92.6,92.57,92.57,27626.72388672017,61.1399,61.1399,61.1201,61.1201,27626.7239
2014-04-17 14:40:00,92.58,92.59,92.57,92.59,33256.32045231598,61.1267,61.1333,61.1201,61.1333,33256.3205
2014-04-17 14:45:00,92.59,92.62,92.58,92.6,31588.291840287595,61.1333,61.1531,61.1267,61.1399,31588.2918
2014-04-17 14:50:00,92.6,92.63,92.56,92.58,62968.08010407164,61.1399,61.1597,61.1135,61.1267,62968.0801
2014-04-17 14:55:00,92.58,92.59,92.55,92.56,28981.99713399324,61.1267,61.1333,61.1069,61.1135,28981.9971
2014-04-17 15:00:00,92.57,92.58,92.56,92.58,39719.93132392599,61.1201,61.1267,61.1135,61.1267,39719.9313
2014-04-17 15:05:00,92.58,92.6,92.57,92.6,64844.612292603575,61.1267,61.1399,61.1201,61.1399,64844.6123
2014-04-17 15:10:00,92.6,92.62,92.57,92.62,117283.26178324602,61.1399,61.1531,61.1201,61.1531,117283.2618
2014-04-17 15:15:00,92.62,92.71,92.62,92.7,55044.9441969368,61.1531,61.2125,61.1531,61.2059,55044.9442
2014-04-17 15:20:00,92.7,92.7,92.65,92.68,49728.10299609631,61.2059,61.2059,61.1729,61.1927,49728.103
2014-04-17 15:25:00,92.69,92.73,92.68,92.72,45975.03861903244,61.1993,61.2258,61.1927,61.2191,45975.0386
2014-04-17 15:30:00,92.72,92.72,92.63,92.66,47851.57080756438,61.2191,61.2191,61.1597,61.1795,47851.5708
2014-04-17 15:35:00,92.66,92.69,92.65,92.68,47330.31186630551,61.1795,61.1993,61.1729,61.1927,47330.3119
2014-04-17 15:40:00,92.68,92.68,92.62,92.63,55149.19598518857,61.1927,61.1927,61.1531,61.1597,55149.196
2014-04-17 15:45:00,92.63,92.65,92.56,92.64,114781.21886520344,61.1597,61.1729,61.1135,61.1663,114781.2189
2014-04-17 15:50:00,92.64,92.67,92.6,92.67,84965.207425196,61.1663,61.1861,61.1399,61.1861,84965.2074
2014-04-17 15:55:00,92.67,92.69,92.59,92.64,180668.3490403248,61.1861,61.1993,61.1333,61.1663,180668.349
2014-04-21 09:30:00,92.78,92.88,92.66,92.84,53898.17452616728,61.2588,61.3248,61.1795,61.2984,53898.1745
2014-04-21 09:35:00,92.84,93.04,92.84,92.96,25124.680968677592,61.2984,61.4304,61.2984,61.3776,25124.681
2014-04-21 09:40:00,92.95,93.03,92.84,92.84,17201.54506154275,61.371,61.4238,61.2984,61.2984,17201.5451
2014-04-21 09:45:00,92.89,93.06,92.86,93.04,37217.8884058834,61.3314,61.4436,61.3116,61.4304,37217.8884
2014-04-21 09:50:00,93.06,93.18,92.98,92.98,39302.92417091889,61.4436,61.5229,61.3908,61.3908,39302.9242
2014-04-21 09:55:00,93.0,93.11,93.0,93.1,15325.012873010814,61.404,61.4766,61.404,61.47,15325.0129
2014-04-21 10:00:00,93.11,93.15,92.98,93.1,74435.7768117668,61.4766,61.5031,61.3908,61.47,74435.7768
2014-04-21 10:05:00,93.09,93.23,93.03,93.19,58276.7496327418,61.4634,61.5559,61.4238,61.5295,58276.7496
2014-04-21 10:10:00,93.19,93.34,93.17,93.27,27939.47925147549,61.5295,61.6285,61.5163,61.5823,27939.4793
2014-04-21 10:15:00,93.25,93.3,93.19,93.21,22309.88268587969,61.5691,61.6021,61.5295,61.5427,22309.8827
2014-04-21 10:20:00,93.21,93.25,93.11,93.16,20641.8540738513,61.5427,61.5691,61.4766,61.5097,20641.8541
2014-04-21 10:25:00,93.18,93.18,93.07,93.09,12822.969954968232,61.5229,61.5229,61.4502,61.4634,12822.97
2014-04-21 10:30:00,93.08,93.14,93.04,93.07,36279.62231161744,61.4568,61.4965,61.4304,61.4502,36279.6223
2014-04-21 10:35:00,93.07,93.08,93.03,93.03,86111.97709596551,61.4502,61.4568,61.4238,61.4238,86111.9771
2014-04-21 10:40:00,93.05,93.14,93.05,93.09,22205.630897627914,61.437,61.4965,61.437,61.4634,22205.6309
2014-04-21 10:45:00,93.08,93.11,93.02,93.05,77667.5822475718,61.4568,61.4766,61.4172,61.437,77667.5822
2014-04-21 10:50:00,93.04,93.1,93.01,93.08,51291.87981987293,61.4304,61.47,61.4106,61.4568,51291.8798
2014-04-21 10:55:00,93.08,93.08,93.01,93.03,33047.81687581243,61.4568,61.4568,61.4106,61.4238,33047.8169
2014-04-21 11:00:00,93.04,93.04,93.01,93.04,40970.95278294728,61.4304,61.4304,61.4106,61.4304,40970.9528
2014-04-21 11:05:00,93.03,93.14,93.03,93.12,31484.04005203582,61.4238,61.4965,61.4238,61.4833,31484.0401
2014-04-21 11:10:00,93.12,93.22,93.11,93.21,23560.90414490098,61.4833,61.5493,61.4766,61.5427,23560.9041
2014-04-21 11:15:00,93.21,93.3,93.15,93.27,19807.839767837104,61.5427,61.6021,61.5031,61.5823,19807.8398
2014-04-21 11:20:00,93.27,93.27,93.16,93.25,8861.402001400811,61.5823,61.5823,61.5097,61.5691,8861.402
2014-04-21 11:25:00,93.24,93.32,93.16,93.28,19599.33619133356,61.5625,61.6153,61.5097,61.5889,19599.3362
2014-04-21 11:30:00,93.28,93.31,93.23,93.29,32526.557934553563,61.5889,61.6087,61.5559,61.5955,32526.5579
2014-04-21 11:35:00,93.3,93.3,93.17,93.26,14178.243202241296,61.6021,61.6021,61.5163,61.5757,14178.2432
2014-04-21 11:40:00,93.26,93.27,93.21,93.24,18765.32188531936,61.5757,61.5823,61.5427,61.5625,18765.3219
2014-04-21 11:45:00,93.22,93.25,93.13,93.19,17410.048638046297,61.5493,61.5691,61.4899,61.5295,17410.0486
2014-04-21 11:50:00,93.19,93.28,93.19,93.28,29920.26322825921,61.5295,61.5889,61.5295,61.5889,29920.2632
2014-04-21 11:55:00,93.3,93.36,93.25,93.26,18139.81115580872,61.6021,61.6417,61.5691,61.5757,18139.8112
2014-04-21 12:00:00,93.26,93.33,93.25,93.32,13448.480684478876,61.5757,61.6219,61.5691,61.6153,13448.4807
2014-04-21 12:05:00,93.32,93.42,93.32,93.39,30962.78111077695,61.6153,61.6813,61.6153,61.6615,30962.7811
2014-04-21 12:10:00,93.4,93.49,93.39,93.45,24499.170239166942,61.6681,61.7275,61.6615,61.7011,24499.1702
2014-04-21 12:15:00,93.43,93.45,93.38,93.4,17618.552214549847,61.6879,61.7011,61.6549,61.6681,17618.5522
2014-04-21 12:20:00,93.4,93.44,93.33,93.36,14490.99856699662,61.6681,61.6945,61.6219,61.6417,14490.9986
2014-04-21 12:25:00,93.37,93.49,93.37,93.47,13448.480684478876,61.6483,61.7275,61.6483,61.7143,13448.4807
2014-04-21 12:30:00,93.48,93.48,93.37,93.37,11154.941342939845,61.7209,61.7209,61.6483,61.6483,11154.9413
2014-04-21 12:35:00,93.37,93.46,93.37,93.43,28356.48640448259,61.6483,61.7077,61.6483,61.6879,28356.4864
2014-04-21 12:40:00,93.42,93.44,93.36,93.37,24707.673815670496,61.6813,61.6945,61.6417,61.6483,24707.6738
2014-04-21 12:45:00,93.37,93.37,93.25,93.26,13865.487837485976,61.6483,61.6483,61.5691,61.5757,13865.4878
2014-04-21 12:50:00,93.27,93.31,93.27,93.29,24186.414874411625,61.5823,61.6087,61.5823,61.5955,24186.4149
2014-04-21 12:55:00,93.28,93.28,93.18,93.26,33464.82402881953,61.5889,61.5889,61.5229,61.5757,33464.824
2014-04-21 13:00:00,93.27,93.39,93.27,93.37,17097.293273290976,61.5823,61.6615,61.5823,61.6483,17097.2933
2014-04-21 13:05:00,93.36,93.37,93.3,93.35,16367.530755528556,61.6417,61.6483,61.6021,61.6351,16367.5308
2014-04-21 13:10:00,93.35,93.35,93.23,93.23,8444.394848393713,61.6351,61.6351,61.5559,61.5559,8444.3948
2014-04-21 13:15:00,93.24,93.32,93.22,93.28,19078.07725007469,61.5625,61.6153,61.5493,61.5889,19078.0773
2014-04-21 13:20:00,93.29,93.32,93.19,93.28,15429.264661262589,61.5955,61.6153,61.5295,61.5889,15429.2647
2014-04-21 13:25:00,93.29,93.4,93.29,93.37,10529.430613429198,61.5955,61.6681,61.5955,61.6483,10529.4306
2014-04-21 13:30:00,93.37,93.48,93.37,93.47,21997.127321124364,61.6483,61.7209,61.6483,61.7143,21997.1273
2014-04-21 13:35:00,93.47,93.48,93.36,93.41,10633.682401680971,61.7143,61.7209,61.6417,61.6747,10633.6824
2014-04-21 13:40:00,93.4,93.4,93.33,93.37,11780.45207245049,61.6681,61.6681,61.6219,61.6483,11780.4521
2014-04-21 13:45:00,93.37,93.39,93.35,93.36,15116.509296507264,61.6483,61.6615,61.6351,61.6417,15116.5093
2014-04-21 13:50:00,93.35,93.37,93.29,93.29,15742.02002601791,61.6351,61.6483,61.5955,61.5955,15742.02
2014-04-21 13:55:00,93.28,93.38,93.27,93.37,16367.530755528556,61.5889,61.6549,61.5823,61.6483,16367.5308
2014-04-21 14:00:00,93.39,93.42,93.38,93.4,9591.16451916323,61.6615,61.6813,61.6549,61.6681,9591.1645
2014-04-21 14:05:00,93.4,93.43,93.37,93.39,9069.90557790436,61.6681,61.6879,61.6483,61.6615,9069.9056
2014-04-21 14:10:00,93.4,93.41,93.37,93.37,7714.632330631293,61.6681,61.6747,61.6483,61.6483,7714.6323
2014-04-21 14:15:00,93.37,93.43,93.37,93.39,8965.653789652584,61.6483,61.6879,61.6483,61.6615,8965.6538
2014-04-21 14:20:00,93.4,93.4,93.3,93.33,12093.207437205812,61.6681,61.6681,61.6021,61.6219,12093.2074
2014-04-21 14:25:00,93.33,93.37,93.29,93.31,14178.243202241296,61.6219,61.6483,61.5955,61.6087,14178.2432
2014-04-21 14:30:00,93.31,93.37,93.29,93.34,11676.200284198714,61.6087,61.6483,61.5955,61.6285,11676.2003
2014-04-21 14:35:00,93.32,93.33,93.26,93.3,9695.416307415004,61.6153,61.6219,61.5757,61.6021,9695.4163
2014-04-21 14:40:00,93.3,93.3,93.24,93.24,15950.523602521458,61.6021,61.6021,61.5625,61.5625,15950.5236
2014-04-21 14:45:00,93.24,93.32,93.23,93.32,18035.559367556943,61.5625,61.6153,61.5559,61.6153,18035.5594
2014-04-21 14:50:00,93.32,93.36,93.28,93.3,15116.509296507264,61.6153,61.6417,61.5889,61.6021,15116.5093
2014-04-21 14:55:00,93.31,93.37,93.29,93.3,23248.148780145657,61.6087,61.6483,61.5955,61.6021,23248.1488
2014-04-21 15:00:00,93.31,93.31,93.25,93.25,17722.804002801622,61.6087,61.6087,61.5691,61.5691,17722.804
2014-04-21 15:05:00,93.25,93.35,93.25,93.28,34507.34191133727,61.5691,61.6351,61.5691,61.5889,34507.3419
2014-04-21 15:10:00,93.28,93.33,93.26,93.26,25437.43633343292,61.5889,61.6219,61.5757,61.5757,25437.4363
2014-04-21 15:15:00,93.25,93.38,93.25,93.36,61612.806856798576,61.5691,61.6549,61.5691,61.6417,61612.8069
2014-04-21 15:20:00,93.36,93.43,93.35,93.43,26167.19885119533,61.6417,61.6879,61.6351,61.6879,26167.1989
2014-04-21 15:25:00,93.43,93.46,93.39,93.41,31275.53647553227,61.6879,61.7077,61.6615,61.6747,31275.5365
2014-04-21 15:30:00,93.41,93.44,93.36,93.41,32943.56508756066,61.6747,61.6945,61.6417,61.6747,32943.5651
2014-04-21 15:35:00,93.41,93.51,93.41,93.51,38781.665229660015,61.6747,61.7408,61.6747,61.7408,38781.6652
2014-04-21 15:40:00,93.51,93.52,93.45,93.45,72767.74819973842,61.7408,61.7474,61.7011,61.7011,72767.7482
2014-04-21 15:45:00,93.46,93.5,93.37,93.41,91220.31472030246,61.7077,61.7342,61.6483,61.6747,91220.3147
2014-04-21 15:50:00,93.42,93.47,93.42,93.46,63072.33189232341,61.6813,61.7143,61.6813,61.7077,63072.3319
2014-04-21 15:55:00,93.47,93.49,93.42,93.47,149497.06435304426,61.7143,61.7275,61.6813,61.7143,149497.0644
2014-04-22 09:30:00,93.25,93.25,93.0,93.18,112174.92415890908,61.5691,61.5691,61.404,61.5229,112174.9242
2014-04-22 09:35:00,93.18,93.19,92.83,92.87,53898.17452616728,61.5229,61.5295,61.2918,61.3182,53898.1745
2014-04-22 09:40:00,92.89,92.95,92.84,92.92,40553.94562994018,61.3314,61.371,61.2984,61.3512,40553.9456
2014-04-22 09:45:00,92.93,93.07,92.89,93.04,46600.549348543085,61.3578,61.4502,61.3314,61.4304,46600.5493
2014-04-22 09:50:00,93.06,93.13,93.04,93.11,68284.92130491213,61.4436,61.4899,61.4304,61.4766,68284.9213
2014-04-22 09:55:00,93.09,93.18,92.99,93.05,36592.37767637276,61.4634,61.5229,61.3974,61.437,36592.3777
2014-04-22 10:00:00,93.06,93.16,93.04,93.15,50249.36193735519,61.4436,61.5097,61.4304,61.5031,50249.3619
2014-04-22 10:05:00,93.15,93.2,93.1,93.17,63593.59083358228,61.5031,61.5361,61.47,61.5163,63593.5908
2014-04-22 10:10:00,93.16,93.28,93.16,93.25,45349.52788952179,61.5097,61.5889,61.5097,61.5691,45349.5279
2014-04-22 10:15:00,93.25,93.26,93.15,93.21,51500.38339637647,61.5691,61.5757,61.5031,61.5427,51500.3834
2014-04-22 10:20:00,93.2,93.28,93.17,93.26,25541.68812168469,61.5361,61.5889,61.5163,61.5757,25541.6881
2014-04-22 10:25:00,93.26,93.41,93.25,93.41,22831.14162713856,61.5757,61.6747,61.5691,61.6747,22831.1416
2014-04-22 10:30:00,93.41,93.48,93.33,93.44,24290.6666626634,61.6747,61.7209,61.6219,61.6945,24290.6667
2014-04-22 10:35:00,93.44,93.45,93.31,93.45,40553.94562994018,61.6945,61.7011,61.6087,61.7011,40553.9456
2014-04-22 10:40:00,93.46,93.48,93.4,93.43,19703.587979585333,61.7077,61.7209,61.6681,61.6879,19703.588
2014-04-22 10:45:00,93.42,93.42,93.26,93.28,24290.6666626634,61.6813,61.6813,61.5757,61.5889,24290.6667
2014-04-22 10:50:00,93.29,93.35,93.25,93.35,31275.53647553227,61.5955,61.6351,61.5691,61.6351,31275.5365
2014-04-22 10:55:00,93.35,93.43,93.35,93.43,18765.32188531936,61.6351,61.6879,61.6351,61.6879,18765.3219
2014-04-22 11:00:00,93.43,93.52,93.38,93.45,33152.06866406421,61.6879,61.7474,61.6549,61.7011,33152.0687
2014-04-22 11:05:00,93.46,93.46,93.42,93.44,31067.032899028723,61.7077,61.7077,61.6813,61.6945,31067.0329
2014-04-22 11:10:00,93.44,93.54,93.44,93.53,28460.738192734367,61.6945,61.7606,61.6945,61.754,28460.7382
2014-04-22 11:15:00,93.54,93.67,93.53,93.66,31379.788263784045,61.7606,61.8464,61.754,61.8398,31379.7883
2014-04-22 11:20:00,93.66,93.7,93.52,93.52,28356.48640448259,61.8398,61.8662,61.7474,61.7474,28356.4864
2014-04-22 11:25:00,93.52,93.57,93.49,93.53,54523.68525567793,61.7474,61.7804,61.7275,61.754,54523.6853
2014-04-22 11:30:00,93.53,93.53,93.43,93.51,44515.5135835076,61.754,61.754,61.6879,61.7408,44515.5136
2014-04-22 11:35:00,93.52,93.54,93.5,93.52,18973.82546182291,61.7474,61.7606,61.7342,61.7474,18973.8255
2014-04-22 11:40:00,93.52,93.53,93.39,93.41,56921.47638546873,61.7474,61.754,61.6615,61.6747,56921.4764
2014-04-22 11:45:00,93.42,93.42,93.27,93.27,36488.12588812099,61.6813,61.6813,61.5823,61.5823,36488.1259
2014-04-22 11:50:00,93.27,93.27,93.17,93.2,32943.56508756066,61.5823,61.5823,61.5163,61.5361,32943.5651
2014-04-22 11:55:00,93.19,93.19,93.1,93.1,25854.44348644001,61.5295,61.5295,61.47,61.47,25854.4435
2014-04-22 12:00:00,93.11,93.24,93.08,93.23,36696.62946462453,61.4766,61.5625,61.4568,61.5559,36696.6295
2014-04-22 12:05:00,93.23,93.23,93.09,93.1,19703.587979585333,61.5559,61.5559,61.4634,61.47,19703.588
2014-04-22 12:10:00,93.1,93.2,93.08,93.17,20433.35049734775,61.47,61.5361,61.4568,61.5163,20433.3505
2014-04-22 12:15:00,93.18,93.2,93.15,93.19,31901.04720504292,61.5229,61.5361,61.5031,61.5295,31901.0472
2014-04-22 12:20:00,93.19,93.2,93.16,93.16,28773.493557489688,61.5295,61.5361,61.5097,61.5097,28773.4936
2014-04-22 12:25:00,93.16,93.23,93.14,93.23,20954.60943860662,61.5097,61.5559,61.4965,61.5559,20954.6094
2014-04-22 12:30:00,93.23,93.24,93.16,93.17,22518.38626238324,61.5559,61.5625,61.5097,61.5163,22518.3863
2014-04-22 12:35:00,93.17,93.25,93.16,93.25,36488.12588812099,61.5163,61.5691,61.5097,61.5691,36488.1259
2014-04-22 12:40:00,93.25,93.32,93.25,93.32,26896.96136895776,61.5691,61.6153,61.5691,61.6153,26896.9614
2014-04-22 12:45:00,93.32,93.4,93.31,93.4,72142.23747022777,61.6153,61.6681,61.6087,61.6681,72142.2375
2014-04-22 12:50:00,93.39,93.4,93.31,93.31,14595.250355248394,61.6615,61.6681,61.6087,61.6087,14595.2504
2014-04-22 12:55:00,93.32,93.35,93.32,93.33,15429.264661262589,61.6153,61.6351,61.6153,61.6219,15429.2647
2014-04-22 13:00:00,93.33,93.34,93.19,93.22,29816.01144000743,61.6219,61.6285,61.5295,61.5493,29816.0114
2014-04-22 13:05:00,93.23,93.26,93.23,93.23,13031.47353147178,61.5559,61.5757,61.5559,61.5559,13031.4735
2014-04-22 13:10:00,93.23,93.24,93.18,93.19,22518.38626238324,61.5559,61.5625,61.5229,61.5295,22518.3863
2014-04-22 13:15:00,93.18,93.28,93.15,93.15,97683.92559191246,61.5229,61.5889,61.5031,61.5031,97683.9256
2014-04-22 13:20:00,93.16,93.23,93.12,93.19,19390.832614830008,61.5097,61.5559,61.4833,61.5295,19390.8326
2014-04-22 13:25:00,93.19,93.24,93.18,93.24,15116.509296507264,61.5295,61.5625,61.5229,61.5625,15116.5093
2014-04-22 13:30:00,93.24,93.26,93.22,93.23,18035.559367556943,61.5625,61.5757,61.5493,61.5559,18035.5594
2014-04-22 13:35:00,93.22,93.26,93.21,93.25,12822.969954968232,61.5493,61.5757,61.5427,61.5691,12822.97
2014-04-22 13:40:00,93.25,93.28,93.24,93.26,16680.28612028388,61.5691,61.5889,61.5625,61.5757,16680.2861
2014-04-22 13:45:00,93.26,93.27,93.23,93.23,25541.68812168469,61.5757,61.5823,61.5559,61.5559,25541.6881
2014-04-22 13:50:00,93.23,93.23,93.18,93.2,18869.573673571136,61.5559,61.5559,61.5229,61.5361,18869.5737
2014-04-22 13:55:00,93.2,93.27,93.18,93.26,21371.61659161372,61.5361,61.5823,61.5229,61.5757,21371.6166
2014-04-22 14:00:00,93.25,93.25,93.13,93.14,22726.889838886786,61.5691,61.5691,61.4899,61.4965,22726.8898
2014-04-22 14:05:00,93.13,93.2,93.12,93.19,33673.32760532308,61.4899,61.5361,61.4833,61.5295,33673.3276
2014-04-22 14:10:00,93.19,93.21,93.18,93.19,15220.76108475904,61.5295,61.5427,61.5229,61.5295,15220.7611
2014-04-22 14:15:00,93.19,93.21,93.17,93.21,19286.58082657824,61.5295,61.5427,61.5163,61.5427,19286.5808
2014-04-22 14:20:00,93.2,93.26,93.19,93.22,28356.48640448259,61.5361,61.5757,61.5295,61.5493,28356.4864
2014-04-22 14:25:00,93.22,93.22,93.19,93.19,14595.250355248394,61.5493,61.5493,61.5295,61.5295,14595.2504
2014-04-22 14:30:00,93.19,93.23,93.17,93.21,21892.87553287259,61.5295,61.5559,61.5163,61.5427,21892.8755
2014-04-22 14:35:00,93.22,93.25,93.2,93.24,11884.703860702262,61.5493,61.5691,61.5361,61.5625,11884.7039
2014-04-22 14:40:00,93.25,93.25,93.21,93.21,16993.0414850392,61.5691,61.5691,61.5427,61.5427,16993.0415
2014-04-22 14:45:00,93.22,93.22,93.2,93.2,15533.516449514362,61.5493,61.5493,61.5361,61.5361,15533.5164
2014-04-22 14:50:00,93.2,93.21,93.17,93.18,24082.16308615985,61.5361,61.5427,61.5163,61.5229,24082.1631
2014-04-22 14:55:00,93.18,93.18,93.14,93.14,39511.42774742244,61.5229,61.5229,61.4965,61.4965,39511.4277
2014-04-22 15:00:00,93.14,93.14,93.11,93.11,31379.788263784045,61.4965,61.4965,61.4766,61.4766,31379.7883
2014-04-22 15:05:00,93.11,93.11,93.06,93.08,52542.90127889421,61.4766,61.4766,61.4436,61.4568,52542.9013
2014-04-22 15:10:00,93.09,93.17,93.09,93.15,25333.18454518114,61.4634,61.5163,61.4634,61.5031,25333.1845
2014-04-22 15:15:00,93.15,93.15,93.12,93.12,18869.573673571136,61.5031,61.5031,61.4833,61.4833,18869.5737
2014-04-22 15:20:00,93.12,93.13,93.11,93.12,21267.364803361943,61.4833,61.4899,61.4766,61.4833,21267.3648
2014-04-22 15:25:00,93.11,93.12,93.09,93.11,21058.8612268584,61.4766,61.4833,61.4634,61.4766,21058.8612
2014-04-22 15:30:00,93.12,93.13,93.06,93.09,42743.23318322744,61.4833,61.4899,61.4436,61.4634,42743.2332
2014-04-22 15:35:00,93.09,93.11,93.08,93.08,34507.34191133727,61.4634,61.4766,61.4568,61.4568,34507.3419
2014-04-22 15:40:00,93.08,93.13,93.08,93.11,64636.108716100025,61.4568,61.4899,61.4568,61.4766,64636.1087
2014-04-22 15:45:00,93.1,93.11,93.1,93.1,41387.95993595437,61.47,61.4766,61.47,61.47,41387.9599
2014-04-22 15:50:00,93.1,93.1,93.04,93.04,104981.55076953664,61.47,61.47,61.4304,61.4304,104981.5508
2014-04-22 15:55:00,93.05,93.06,92.96,92.99,195159.34760732137,61.437,61.4436,61.3776,61.3974,195159.3476
2014-04-23 09:30:00,92.73,93.09,92.66,93.09,63280.83546882696,61.2258,61.4634,61.1795,61.4634,63280.8355
2014-04-23 09:35:00,93.09,93.14,92.99,93.05,27105.464945461303,61.4634,61.4965,61.3974,61.437,27105.4649
2014-04-23 09:40:00,93.08,93.45,93.07,93.1,41179.45635945082,61.4568,61.7011,61.4502,61.47,41179.4564
2014-04-23 09:45:00,93.13,93.15,93.02,93.09,25958.695274691785,61.4899,61.5031,61.4172,61.4634,25958.6953
2014-04-23 09:50:00,93.09,93.21,93.04,93.19,34403.0901230855,61.4634,61.5427,61.4304,61.5295,34403.0901
2014-04-23 09:55:00,93.2,93.42,93.19,93.29,29503.25607525211,61.5361,61.6813,61.5295,61.5955,29503.2561
2014-04-23 10:00:00,93.29,93.37,93.17,93.33,30962.78111077695,61.5955,61.6483,61.5163,61.6219,30962.7811
2014-04-23 10:05:00,93.32,93.36,93.24,93.25,23143.89699189388,61.6153,61.6417,61.5625,61.5691,23143.897
2014-04-23 10:10:00,93.25,93.38,93.24,93.38,26584.20600420243,61.5691,61.6549,61.5625,61.6549,26584.206
2014-04-23 10:15:00,93.36,93.44,93.33,93.41,19807.839767837104,61.6417,61.6945,61.6219,61.6747,19807.8398
2014-04-23 10:20:00,93.41,93.47,93.33,93.33,18244.062944060493,61.6747,61.7143,61.6219,61.6219,18244.0629
2014-04-23 10:25:00,93.32,93.44,93.31,93.44,19390.832614830008,61.6153,61.6945,61.6087,61.6945,19390.8326
2014-04-23 10:30:00,93.42,93.42,93.26,93.27,30128.76680476276,61.6813,61.6813,61.5757,61.5823,30128.7668
2014-04-23 10:35:00,93.27,93.43,93.27,93.37,31484.04005203582,61.5823,61.6879,61.5823,61.6483,31484.0401
2014-04-23 10:40:00,93.37,93.52,93.35,93.49,46183.54219553599,61.6483,61.7474,61.6351,61.7275,46183.5422
2014-04-23 10:45:00,93.52,93.53,93.25,93.28,44724.01716001115,61.7474,61.754,61.5691,61.5889,44724.0172
2014-04-23 10:50:00,93.29,93.32,93.22,93.22,19807.839767837104,61.5955,61.6153,61.5493,61.5493,19807.8398
2014-04-23 10:55:00,93.23,93.33,93.17,93.25,54106.67810267083,61.5559,61.6219,61.5163,61.5691,54106.6781
2014-04-23 11:00:00,93.23,93.38,93.23,93.23,18556.81830881581,61.5559,61.6549,61.5559,61.5559,18556.8183
2014-04-23 11:05:00,93.22,93.25,93.18,93.2,29711.75965175566,61.5493,61.5691,61.5229,61.5361,29711.7597
2014-04-23 11:10:00,93.23,93.24,93.17,93.19,16263.27896727678,61.5559,61.5625,61.5163,61.5295,16263.279
2014-04-23 11:15:00,93.18,93.33,93.17,93.3,26584.20600420243,61.5229,61.6219,61.5163,61.6021,26584.206
2014-04-23 11:20:00,93.3,93.35,93.22,93.22,19599.33619133356,61.6021,61.6351,61.5493,61.5493,19599.3362
2014-04-23 11:25:00,93.22,93.3,93.22,93.3,17305.796849794522,61.5493,61.6021,61.5493,61.6021,17305.7968
2014-04-23 11:30:00,93.3,93.43,93.3,93.41,27209.71673371308,61.6021,61.6879,61.6021,61.6747,27209.7167
2014-04-23 11:35:00,93.4,93.41,93.34,93.37,16159.027179025006,61.6681,61.6747,61.6285,61.6483,16159.0272
2014-04-23 11:40:00,93.37,93.47,93.37,93.44,26375.70242769888,61.6483,61.7143,61.6483,61.6945,26375.7024
2014-04-23 11:45:00,93.44,93.44,93.33,93.35,27418.220310216624,61.6945,61.6945,61.6219,61.6351,27418.2203
2014-04-23 11:50:00,93.34,93.38,93.31,93.33,31484.04005203582,61.6285,61.6549,61.6087,61.6219,31484.0401
2014-04-23 11:55:00,93.33,93.33,93.26,93.28,25541.68812168469,61.6219,61.6219,61.5757,61.5889,25541.6881
2014-04-23 12:00:00,93.28,93.31,93.25,93.25,20224.846920844204,61.5889,61.6087,61.5691,61.5691,20224.8469
2014-04-23 12:05:00,93.26,93.26,93.12,93.12,32422.306146301788,61.5757,61.5757,61.4833,61.4833,32422.3061
2014-04-23 12:10:00,93.12,93.2,93.12,93.2,35028.600852596144,61.4833,61.5361,61.4833,61.5361,35028.6009
2014-04-23 12:15:00,93.21,93.23,93.16,93.19,58276.7496327418,61.5427,61.5559,61.5097,61.5295,58276.7496
2014-04-23 12:20:00,93.19,93.21,93.15,93.17,41283.7081477026,61.5295,61.5427,61.5031,61.5163,41283.7081
2014-04-23 12:25:00,93.15,93.27,93.12,93.27,39719.93132392599,61.5031,61.5823,61.4833,61.5823,39719.9313
2014-04-23 12:30:00,93.26,93.31,93.2,93.2,52334.39770239067,61.5757,61.6087,61.5361,61.5361,52334.3977
2014-04-23 12:35:00,93.2,93.25,93.17,93.2,37530.64377063872,61.5361,61.5691,61.5163,61.5361,37530.6438
2014-04-23 12:40:00,93.2,93.2,93.12,93.12,31171.2846872805,61.5361,61.5361,61.4833,61.4833,31171.2847
2014-04-23 12:45:00,93.12,93.13,93.1,93.1,36696.62946462453,61.4833,61.4899,61.47,61.47,36696.6295
2014-04-23 12:50:00,93.1,93.15,93.09,93.14,35341.356217351466,61.47,61.5031,61.4634,61.4965,35341.3562
2014-04-23 12:55:00,93.15,93.15,93.09,93.1,46392.045772039535,61.5031,61.5031,61.4634,61.47,46392.0458
2014-04-23 13:00:00,93.09,93.24,93.06,93.24,58172.497844490026,61.4634,61.5625,61.4436,61.5625,58172.4978
2014-04-23 13:05:00,93.22,93.27,93.22,93.26,18556.81830881581,61.5493,61.5823,61.5493,61.5757,18556.8183
2014-04-23 13:10:00,93.26,93.3,93.25,93.26,20224.846920844204,61.5757,61.6021,61.5691,61.5757,20224.8469
2014-04-23 13:15:00,93.25,93.25,93.17,93.19,18244.062944060493,61.5691,61.5691,61.5163,61.5295,18244.0629
2014-04-23 13:20:00,93.2,93.21,93.12,93.14,22205.630897627914,61.5361,61.5427,61.4833,61.4965,22205.6309
2014-04-23 13:25:00,93.14,93.14,93.07,93.07,30441.52216951808,61.4965,61.4965,61.4502,61.4502,30441.5222
2014-04-23 13:30:00,93.06,93.07,93.02,93.03,48477.08153707502,61.4436,61.4502,61.4172,61.4238,48477.0815
2014-04-23 13:35:00,93.04,93.06,93.02,93.02,32213.80256979824,61.4304,61.4436,61.4172,61.4172,32213.8026
2014-04-23 13:40:00,93.02,93.07,93.02,93.07,22831.14162713856,61.4172,61.4502,61.4172,61.4502,22831.1416
2014-04-23 13:45:00,93.08,93.12,93.06,93.12,25750.191698188235,61.4568,61.4833,61.4436,61.4833,25750.1917
2014-04-23 13:50:00,93.14,93.23,93.11,93.22,23039.645203642107,61.4965,61.5559,61.4766,61.5493,23039.6452
2014-04-23 13:55:00,93.22,93.22,93.13,93.15,18869.573673571136,61.5493,61.5493,61.4899,61.5031,18869.5737
2014-04-23 14:00:00,93.14,93.14,93.05,93.08,32213.80256979824,61.4965,61.4965,61.437,61.4568,32213.8026
2014-04-23 14:05:00,93.08,93.21,93.07,93.21,19286.58082657824,61.4568,61.5427,61.4502,61.5427,19286.5808
2014-04-23 14:10:00,93.21,93.21,93.09,93.09,18139.81115580872,61.5427,61.5427,61.4634,61.4634,18139.8112
2014-04-23 14:15:00,93.08,93.09,93.02,93.02,27105.464945461303,61.4568,61.4634,61.4172,61.4172,27105.4649
2014-04-23 14:20:00,93.02,93.03,93.0,93.02,16471.78254378033,61.4172,61.4238,61.404,61.4172,16471.7825
2014-04-23 14:25:00,93.02,93.08,93.02,93.08,18244.062944060493,61.4172,61.4568,61.4172,61.4568,18244.0629
2014-04-23 14:30:00,93.08,93.11,93.08,93.1,24707.673815670496,61.4568,61.4766,61.4568,61.47,24707.6738
2014-04-23 14:35:00,93.1,93.1,92.97,92.98,21058.8612268584,61.47,61.47,61.3842,61.3908,21058.8612
2014-04-23 14:40:00,92.98,93.06,92.97,93.01,25750.191698188235,61.3908,61.4436,61.3842,61.4106,25750.1917
2014-04-23 14:45:00,93.01,93.03,92.94,92.95,30441.52216951808,61.4106,61.4238,61.3644,61.371,30441.5222
2014-04-23 14:50:00,92.95,93.03,92.93,93.02,27835.22746322372,61.371,61.4238,61.3578,61.4172,27835.2275
2014-04-23 14:55:00,93.02,93.02,92.97,93.0,23039.645203642107,61.4172,61.4172,61.3842,61.404,23039.6452
2014-04-23 15:00:00,92.99,93.02,92.96,93.01,27105.464945461303,61.3974,61.4172,61.3776,61.4106,27105.4649
2014-04-23 15:05:00,93.02,93.02,92.94,93.02,26792.709580705978,61.4172,61.4172,61.3644,61.4172,26792.7096
2014-04-23 15:10:00,93.02,93.04,92.92,92.92,49206.84405483744,61.4172,61.4304,61.3512,61.3512,49206.8441
2014-04-23 15:15:00,92.93,92.97,92.93,92.96,23665.15593315276,61.3578,61.3842,61.3578,61.3776,23665.1559
2014-04-23 15:20:00,92.97,93.02,92.96,92.96,27105.464945461303,61.3842,61.4172,61.3776,61.3776,27105.4649
2014-04-23 15:25:00,92.96,92.96,92.88,92.89,36071.11873511389,61.3776,61.3776,61.3248,61.3314,36071.1187
2014-04-23 15:30:00,92.89,92.93,92.89,92.92,53168.41200840486,61.3314,61.3578,61.3314,61.3512,53168.412
2014-04-23 15:35:00,92.93,92.93,92.88,92.92,47955.82259581615,61.3578,61.3578,61.3248,61.3512,47955.8226
2014-04-23 15:40:00,92.91,92.92,92.84,92.84,40866.7009946955,61.3446,61.3512,61.2984,61.2984,40866.701
2014-04-23 15:45:00,92.85,92.9,92.81,92.89,82046.15735414633,61.305,61.338,61.2786,61.3314,82046.1574
2014-04-23 15:50:00,92.9,92.93,92.84,92.89,118742.78681877084,61.338,61.3578,61.2984,61.3314,118742.7868
2014-04-23 15:55:00,92.89,92.97,92.82,92.82,151477.84832982798,61.3314,61.3842,61.2852,61.2852,151477.8483
2014-04-24 09:30:00,93.11,93.11,92.32,92.58,79231.35907134842,61.4766,61.4766,60.955,61.1267,79231.3591
2014-04-24 09:35:00,92.54,92.86,92.54,92.67,30650.025746021627,61.1003,61.3116,61.1003,61.1861,30650.0257
2014-04-24 09:40:00,92.67,92.85,92.64,92.73,20641.8540738513,61.1861,61.305,61.1663,61.2258,20641.8541
2014-04-24 09:45:00,92.72,92.82,92.58,92.71,19807.839767837104,61.2191,61.2852,61.1267,61.2125,19807.8398
2014-04-24 09:50:00,92.76,92.97,92.7,92.85,16888.789696787426,61.2456,61.3842,61.2059,61.305,16888.7897
2014-04-24 09:55:00,92.82,92.95,92.77,92.8,17410.048638046297,61.2852,61.371,61.2522,61.272,17410.0486
2014-04-24 10:00:00,92.8,92.95,92.75,92.9,18661.07009706759,61.272,61.371,61.239,61.338,18661.0701
2014-04-24 10:05:00,92.87,92.92,92.71,92.76,13865.487837485976,61.3182,61.3512,61.2125,61.2456,13865.4878
2014-04-24 10:10:00,92.75,92.91,92.74,92.84,11467.696707695166,61.239,61.3446,61.2324,61.2984,11467.6967
2014-04-24 10:15:00,92.84,92.84,92.66,92.72,16576.034332032104,61.2984,61.2984,61.1795,61.2191,16576.0343
2014-04-24 10:20:00,92.73,92.83,92.65,92.82,25645.939909936464,61.2258,61.2918,61.1729,61.2852,25645.9399
2014-04-24 10:25:00,92.81,92.86,92.71,92.77,15950.523602521458,61.2786,61.3116,61.2125,61.2522,15950.5236
2014-04-24 10:30:00,92.76,92.8,92.65,92.65,8861.402001400811,61.2456,61.272,61.1729,61.1729,8861.402
2014-04-24 10:35:00,92.67,92.78,92.65,92.75,19807.839767837104,61.1861,61.2588,61.1729,61.239,19807.8398
2014-04-24 10:40:00,92.74,92.8,92.69,92.76,9486.912730911456,61.2324,61.272,61.1993,61.2456,9486.9127
2014-04-24 10:45:00,92.75,92.76,92.55,92.55,34820.097276092594,61.239,61.2456,61.1069,61.1069,34820.0973
2014-04-24 10:50:00,92.55,92.56,92.47,92.51,15846.271814269683,61.1069,61.1135,61.0541,61.0805,15846.2718
2014-04-24 10:55:00,92.51,92.53,92.37,92.44,23248.148780145657,61.0805,61.0937,60.9881,61.0343,23248.1488
2014-04-24 11:00:00,92.45,92.51,92.44,92.51,21163.11301511017,61.0409,61.0805,61.0343,61.0805,21163.113
2014-04-24 11:05:00,92.52,92.7,92.52,92.64,28773.493557489688,61.0871,61.2059,61.0871,61.1663,28773.4936
2014-04-24 11:10:00,92.64,92.75,92.64,92.71,14595.250355248394,61.1663,61.239,61.1663,61.2125,14595.2504
2014-04-24 11:15:00,92.71,92.8,92.71,92.8,10320.92703692565,61.2125,61.272,61.2125,61.272,10320.927
2014-04-24 11:20:00,92.79,92.89,92.79,92.88,14908.005720003715,61.2654,61.3314,61.2654,61.3248,14908.0057
2014-04-24 11:25:00,92.89,92.97,92.88,92.94,11467.696707695166,61.3314,61.3842,61.3248,61.3644,11467.6967
2014-04-24 11:30:00,92.95,93.1,92.92,93.1,28252.234616230817,61.371,61.47,61.3512,61.47,28252.2346
2014-04-24 11:35:00,93.11,93.22,93.11,93.19,13135.725319723551,61.4766,61.5493,61.4766,61.5295,13135.7253
2014-04-24 11:40:00,93.17,93.17,93.04,93.08,17722.804002801622,61.5163,61.5163,61.4304,61.4568,17722.804
2014-04-24 11:45:00,93.09,93.17,93.05,93.13,12927.221743220003,61.4634,61.5163,61.437,61.4899,12927.2217
2014-04-24 11:50:00,93.14,93.15,93.11,93.13,19078.07725007469,61.4965,61.5031,61.4766,61.4899,19078.0773
2014-04-24 11:55:00,93.15,93.2,93.08,93.19,10008.171672170329,61.5031,61.5361,61.4568,61.5295,10008.1717
2014-04-24 12:00:00,93.18,93.24,93.16,93.21,11050.68955468807,61.5229,61.5625,61.5097,61.5427,11050.6896
2014-04-24 12:05:00,93.22,93.33,93.21,93.32,19599.33619133356,61.5493,61.6219,61.5427,61.6153,19599.3362
2014-04-24 12:10:00,93.32,93.32,93.21,93.24,18765.32188531936,61.6153,61.6153,61.5427,61.5625,18765.3219
2014-04-24 12:15:00,93.24,93.25,93.15,93.23,8027.387695386616,61.5625,61.5691,61.5031,61.5559,8027.3877
2014-04-24 12:20:00,93.25,93.25,93.16,93.2,9278.409154407907,61.5691,61.5691,61.5097,61.5361,9278.4092
2014-04-24 12:25:00,93.2,93.2,93.07,93.11,8652.898424897261,61.5361,61.5361,61.4502,61.4766,8652.8984
2014-04-24 12:30:00,93.12,93.17,93.1,93.17,16993.0414850392,61.4833,61.5163,61.47,61.5163,16993.0415
2014-04-24 12:35:00,93.18,93.2,93.13,93.19,11676.200284198714,61.5229,61.5361,61.4899,61.5295,11676.2003
2014-04-24 12:40:00,93.19,93.25,93.18,93.25,16993.0414850392,61.5295,61.5691,61.5229,61.5691,16993.0415
2014-04-24 12:45:00,93.25,93.31,93.23,93.3,13344.228896227103,61.5691,61.6087,61.5559,61.6021,13344.2289
2014-04-24 12:50:00,93.29,93.37,93.29,93.36,24499.170239166942,61.5955,61.6483,61.5955,61.6417,24499.1702
2014-04-24 12:55:00,93.35,93.39,93.34,93.39,17722.804002801622,61.6351,61.6615,61.6285,61.6615,17722.804
2014-04-24 13:00:00,93.38,93.38,93.3,93.3,11467.696707695166,61.6549,61.6549,61.6021,61.6021,11467.6967
2014-04-24 13:05:00,93.31,93.32,93.27,93.27,7089.121601120648,61.6087,61.6153,61.5823,61.5823,7089.1216
2014-04-24 13:10:00,93.26,93.28,93.24,93.26,9903.919883918552,61.5757,61.5889,61.5625,61.5757,9903.9199
2014-04-24 13:15:00,93.27,93.33,93.25,93.33,8757.150213149036,61.5823,61.6219,61.5691,61.6219,8757.1502
2014-04-24 13:20:00,93.33,93.4,93.33,93.38,7714.632330631293,61.6219,61.6681,61.6219,61.6549,7714.6323
2014-04-24 13:25:00,93.37,93.41,93.34,93.34,8757.150213149036,61.6483,61.6747,61.6285,61.6285,8757.1502
2014-04-24 13:30:00,93.34,93.36,93.3,93.33,10529.430613429198,61.6285,61.6417,61.6021,61.6219,10529.4306
2014-04-24 13:35:00,93.33,93.34,93.19,93.19,7193.373389372422,61.6219,61.6285,61.5295,61.5295,7193.3734
2014-04-24 13:40:00,93.18,93.26,93.17,93.22,8861.402001400811,61.5229,61.5757,61.5163,61.5493,8861.402
2014-04-24 13:45:00,93.22,93.22,93.17,93.17,11259.193131191618,61.5493,61.5493,61.5163,61.5163,11259.1931
2014-04-24 13:50:00,93.18,93.23,93.16,93.19,13344.228896227103,61.5229,61.5559,61.5097,61.5295,13344.2289
2014-04-24 13:55:00,93.19,93.19,93.09,93.09,12927.221743220003,61.5295,61.5295,61.4634,61.4634,12927.2217
2014-04-24 14:00:00,93.1,93.2,93.1,93.16,14073.991413989525,61.47,61.5361,61.47,61.5097,14073.9914
2014-04-24 14:05:00,93.16,93.18,93.08,93.09,9069.90557790436,61.5097,61.5229,61.4568,61.4634,9069.9056
2014-04-24 14:10:00,93.07,93.1,93.01,93.07,11884.703860702262,61.4502,61.47,61.4106,61.4502,11884.7039
2014-04-24 14:15:00,93.09,93.11,93.05,93.05,21058.8612268584,61.4634,61.4766,61.437,61.437,21058.8612
2014-04-24 14:20:00,93.07,93.07,93.0,93.0,8235.891271890165,61.4502,61.4502,61.404,61.404,8235.8913
2014-04-24 14:25:00,93.0,93.08,93.0,93.07,12614.466378464684,61.404,61.4568,61.404,61.4502,12614.4664
2014-04-24 14:30:00,93.07,93.09,93.03,93.08,18869.573673571136,61.4502,61.4634,61.4238,61.4568,18869.5737
2014-04-24 14:35:00,93.07,93.11,93.03,93.07,10842.18597818452,61.4502,61.4766,61.4238,61.4502,10842.186
2014-04-24 14:40:00,93.07,93.07,92.97,93.02,16784.53790853565,61.4502,61.4502,61.3842,61.4172,16784.5379
2014-04-24 14:45:00,93.02,93.06,93.0,93.05,10216.675248673875,61.4172,61.4436,61.404,61.437,10216.6752
2014-04-24 14:50:00,93.04,93.06,92.96,92.96,10737.934189932746,61.4304,61.4436,61.3776,61.3776,10737.9342
2014-04-24 14:55:00,92.96,93.05,92.94,93.05,19912.09155608888,61.3776,61.437,61.3644,61.437,19912.0916
2014-04-24 15:00:00,93.04,93.13,93.04,93.11,18348.314732312265,61.4304,61.4899,61.4304,61.4766,18348.3147
2014-04-24 15:05:00,93.11,93.12,93.02,93.05,15325.012873010814,61.4766,61.4833,61.4172,61.437,15325.0129
2014-04-24 15:10:00,93.04,93.13,93.02,93.11,20224.846920844204,61.4304,61.4899,61.4172,61.4766,20224.8469
2014-04-24 15:15:00,93.11,93.12,92.99,93.04,19390.832614830008,61.4766,61.4833,61.3974,61.4304,19390.8326
2014-04-24 15:20:00,93.03,93.12,93.02,93.11,22205.630897627914,61.4238,61.4833,61.4172,61.4766,22205.6309
2014-04-24 15:25:00,93.11,93.12,93.02,93.06,25333.18454518114,61.4766,61.4833,61.4172,61.4436,25333.1845
2014-04-24 15:30:00,93.07,93.17,93.06,93.06,51813.1387611318,61.4502,61.5163,61.4436,61.4436,51813.1388
2014-04-24 15:35:00,93.06,93.1,93.03,93.09,25228.932756929367,61.4436,61.47,61.4238,61.4634,25228.9328
2014-04-24 15:40:00,93.08,93.12,93.05,93.05,29711.75965175566,61.4568,61.4833,61.437,61.437,29711.7597
2014-04-24 15:45:00,93.06,93.15,93.06,93.13,62029.81400980567,61.4436,61.5031,61.4436,61.4899,62029.814
2014-04-24 15:50:00,93.12,93.16,93.11,93.11,78397.34476533423,61.4833,61.5097,61.4766,61.4766,78397.3448
2014-04-24 15:55:00,93.12,93.18,93.08,93.17,142303.69096367183,61.4833,61.5229,61.4568,61.5163,142303.691
2014-04-25 09:30:00,93.18,93.22,92.63,92.69,60466.03718602906,61.5229,61.5493,61.1597,61.1993,60466.0372
2014-04-25 09:35:00,92.66,92.86,92.66,92.81,34298.83833483372,61.1795,61.3116,61.1795,61.2786,34298.8383
2014-04-25 09:40:00,92.8,92.91,92.63,92.7,57442.735326727605,61.272,61.3446,61.1597,61.2059,57442.7353
2014-04-25 09:45:00,92.73,92.83,92.68,92.78,55566.20313819567,61.2258,61.2918,61.1927,61.2588,55566.2031
2014-04-25 09:50:00,92.76,92.83,92.64,92.71,95598.88982687696,61.2456,61.2918,61.1663,61.2125,95598.8898
2014-04-25 09:55:00,92.72,92.73,92.58,92.62,23769.407721404525,61.2191,61.2258,61.1267,61.1531,23769.4077
2014-04-25 10:00:00,92.61,92.78,92.49,92.69,25645.939909936464,61.1465,61.2588,61.0673,61.1993,25645.9399
2014-04-25 10:05:00,92.69,92.8,92.67,92.76,25541.68812168469,61.1993,61.272,61.1861,61.2456,25541.6881
2014-04-25 10:10:00,92.76,92.85,92.69,92.85,21163.11301511017,61.2456,61.305,61.1993,61.305,21163.113
2014-04-25 10:15:00,92.85,92.92,92.81,92.82,16159.027179025006,61.305,61.3512,61.2786,61.2852,16159.0272
2014-04-25 10:20:00,92.85,92.85,92.77,92.78,14803.753931751942,61.305,61.305,61.2522,61.2588,14803.7539
2014-04-25 10:25:00,92.77,92.78,92.68,92.73,16784.53790853565,61.2522,61.2588,61.1927,61.2258,16784.5379
2014-04-25 10:30:00,92.73,92.76,92.69,92.72,19599.33619133356,61.2258,61.2456,61.1993,61.2191,19599.3362
2014-04-25 10:35:00,92.71,92.73,92.62,92.66,11988.955648954035,61.2125,61.2258,61.1531,61.1795,11988.9556
2014-04-25 10:40:00,92.65,92.68,92.62,92.66,9486.912730911456,61.1729,61.1927,61.1531,61.1795,9486.9127
2014-04-25 10:45:00,92.65,92.65,92.55,92.56,11363.444919443393,61.1729,61.1729,61.1069,61.1135,11363.4449
2014-04-25 10:50:00,92.56,92.61,92.55,92.56,28669.24176923792,61.1135,61.1465,61.1069,61.1135,28669.2418
2014-04-25 10:55:00,92.55,92.55,92.48,92.5,13552.732472730651,61.1069,61.1069,61.0607,61.0739,13552.7325
2014-04-25 11:00:00,92.47,92.55,92.47,92.51,15533.516449514362,61.0541,61.1069,61.0541,61.0805,15533.5164
2014-04-25 11:05:00,92.51,92.63,92.5,92.63,25854.44348644001,61.0805,61.1597,61.0739,61.1597,25854.4435
2014-04-25 11:10:00,92.63,92.7,92.59,92.69,13761.2360492342,61.1597,61.2059,61.1333,61.1993,13761.236
2014-04-25 11:15:00,92.69,92.75,92.67,92.71,36071.11873511389,61.1993,61.239,61.1861,61.2125,36071.1187
2014-04-25 11:20:00,92.72,92.84,92.72,92.82,25958.695274691785,61.2191,61.2984,61.2191,61.2852,25958.6953
2014-04-25 11:25:00,92.83,92.94,92.83,92.9,18348.314732312265,61.2918,61.3644,61.2918,61.338,18348.3147
2014-04-25 11:30:00,92.92,92.92,92.8,92.89,15116.509296507264,61.3512,61.3512,61.272,61.3314,15116.5093
2014-04-25 11:35:00,92.89,93.02,92.89,92.98,22414.13447413146,61.3314,61.4172,61.3314,61.3908,22414.1345
2014-04-25 11:40:00,92.99,93.02,92.91,92.91,13969.739625737748,61.3974,61.4172,61.3446,61.3446,13969.7396
2014-04-25 11:45:00,92.91,92.92,92.8,92.91,15116.509296507264,61.3446,61.3512,61.272,61.3446,15116.5093
2014-04-25 11:50:00,92.9,92.98,92.9,92.94,14908.005720003715,61.338,61.3908,61.338,61.3644,14908.0057
2014-04-25 11:55:00,92.92,92.99,92.91,92.98,19286.58082657824,61.3512,61.3974,61.3446,61.3908,19286.5808
2014-04-25 12:00:00,92.99,93.01,92.95,92.98,18661.07009706759,61.3974,61.4106,61.371,61.3908,18661.0701
2014-04-25 12:05:00,92.97,93.01,92.97,93.0,9799.66809566678,61.3842,61.4106,61.3842,61.404,9799.6681
2014-04-25 12:10:00,93.01,93.03,92.99,92.99,12718.718166716457,61.4106,61.4238,61.3974,61.3974,12718.7182
2014-04-25 12:15:00,92.99,93.04,92.98,93.02,14178.243202241296,61.3974,61.4304,61.3908,61.4172,14178.2432
2014-04-25 12:20:00,93.02,93.02,93.0,93.01,4899.834047833389,61.4172,61.4172,61.404,61.4106,4899.834
2014-04-25 12:25:00,93.0,93.03,92.91,92.92,11676.200284198714,61.404,61.4238,61.3446,61.3512,11676.2003
2014-04-25 12:30:00,92.91,92.96,92.9,92.9,8235.891271890165,61.3446,61.3776,61.338,61.338,8235.8913
2014-04-25 12:35:00,92.88,92.88,92.78,92.79,9799.66809566678,61.3248,61.3248,61.2588,61.2654,9799.6681
2014-04-25 12:40:00,92.79,92.8,92.78,92.78,5421.092989092261,61.2654,61.272,61.2588,61.2588,5421.093
2014-04-25 12:45:00,92.78,92.84,92.78,92.78,13344.228896227103,61.2588,61.2984,61.2588,61.2588,13344.2289
2014-04-25 12:50:00,92.78,92.8,92.74,92.74,8131.639483638391,61.2588,61.272,61.2324,61.2324,8131.6395
2014-04-25 12:55:00,92.73,92.76,92.7,92.73,11154.941342939845,61.2258,61.2456,61.2059,61.2258,11154.9413
2014-04-25 13:00:00,92.73,92.74,92.65,92.67,10737.934189932746,61.2258,61.2324,61.1729,61.1861,10737.9342
2014-04-25 13:05:00,92.66,92.74,92.66,92.73,8235.891271890165,61.1795,61.2324,61.1795,61.2258,8235.8913
2014-04-25 13:10:00,92.74,92.74,92.7,92.7,12614.466378464684,61.2324,61.2324,61.2059,61.2059,12614.4664
2014-04-25 13:15:00,92.71,92.74,92.64,92.66,10008.171672170329,61.2125,61.2324,61.1663,61.1795,10008.1717
2014-04-25 13:20:00,92.67,92.71,92.67,92.69,12718.718166716457,61.1861,61.2125,61.1861,61.1993,12718.7182
2014-04-25 13:25:00,92.69,92.72,92.67,92.7,19182.32903832646,61.1993,61.2191,61.1861,61.2059,19182.329
2014-04-25 13:30:00,92.7,92.73,92.67,92.68,8965.653789652584,61.2059,61.2258,61.1861,61.1927,8965.6538
2014-04-25 13:35:00,92.67,92.67,92.58,92.61,9069.90557790436,61.1861,61.1861,61.1267,61.1465,9069.9056
2014-04-25 13:40:00,92.6,92.67,92.6,92.65,13239.977107975328,61.1399,61.1861,61.1399,61.1729,13239.9771
2014-04-25 13:45:00,92.65,92.67,92.6,92.61,11467.696707695166,61.1729,61.1861,61.1399,61.1465,11467.6967
2014-04-25 13:50:00,92.61,92.7,92.61,92.67,17618.552214549847,61.1465,61.2059,61.1465,61.1861,17618.5522
2014-04-25 13:55:00,92.67,92.71,92.67,92.67,9591.16451916323,61.1861,61.2125,61.1861,61.1861,9591.1645
2014-04-25 14:00:00,92.68,92.69,92.56,92.58,11780.45207245049,61.1927,61.1993,61.1135,61.1267,11780.4521
2014-04-25 14:05:00,92.58,92.62,92.58,92.62,11154.941342939845,61.1267,61.1531,61.1267,61.1531,11154.9413
2014-04-25 14:10:00,92.61,92.62,92.48,92.48,15429.264661262589,61.1465,61.1531,61.0607,61.0607,15429.2647
2014-04-25 14:15:00,92.5,92.51,92.39,92.39,17827.055791053393,61.0739,61.0805,61.0013,61.0013,17827.0558
2014-04-25 14:20:00,92.41,92.42,92.36,92.4,13448.480684478876,61.0145,61.0211,60.9815,61.0079,13448.4807
2014-04-25 14:25:00,92.41,92.46,92.38,92.41,16263.27896727678,61.0145,61.0475,60.9947,61.0145,16263.279
2014-04-25 14:30:00,92.41,92.46,92.35,92.45,14699.502143500167,61.0145,61.0475,60.9749,61.0409,14699.5021
2014-04-25 14:35:00,92.49,92.59,92.49,92.57,14908.005720003715,61.0673,61.1333,61.0673,61.1201,14908.0057
2014-04-25 14:40:00,92.57,92.58,92.52,92.53,27313.96852196485,61.1201,61.1267,61.0871,61.0937,27313.9685
2014-04-25 14:45:00,92.53,92.55,92.45,92.45,11259.193131191618,61.0937,61.1069,61.0409,61.0409,11259.1931
2014-04-25 14:50:00,92.45,92.52,92.45,92.49,12718.718166716457,61.0409,61.0871,61.0409,61.0673,12718.7182
2014-04-25 14:55:00,92.49,92.51,92.4,92.4,12614.466378464684,61.0673,61.0805,61.0079,61.0079,12614.4664
2014-04-25 15:00:00,92.4,92.51,92.38,92.47,14490.99856699662,61.0079,61.0805,60.9947,61.0541,14490.9986
2014-04-25 15:05:00,92.48,92.54,92.42,92.42,13865.487837485976,61.0607,61.1003,61.0211,61.0211,13865.4878
2014-04-25 15:10:00,92.42,92.43,92.39,92.43,22101.37910937614,61.0211,61.0277,61.0013,61.0277,22101.3791
2014-04-25 15:15:00,92.41,92.45,92.35,92.39,30128.76680476276,61.0145,61.0409,60.9749,61.0013,30128.7668
2014-04-25 15:20:00,92.39,92.45,92.36,92.4,25333.18454518114,61.0013,61.0409,60.9815,61.0079,25333.1845
2014-04-25 15:25:00,92.41,92.47,92.38,92.4,21997.127321124364,61.0145,61.0541,60.9947,61.0079,21997.1273
2014-04-25 15:30:00,92.41,92.45,92.39,92.41,36488.12588812099,61.0145,61.0409,61.0013,61.0145,36488.1259
2014-04-25 15:35:00,92.41,92.5,92.41,92.44,31379.788263784045,61.0145,61.0739,61.0145,61.0343,31379.7883
2014-04-25 15:40:00,92.44,92.51,92.43,92.48,35862.61515861034,61.0343,61.0805,61.0277,61.0607,35862.6152
2014-04-25 15:45:00,92.47,92.59,92.44,92.55,55357.69956169212,61.0541,61.1333,61.0343,61.1069,55357.6996
2014-04-25 15:50:00,92.55,92.55,92.46,92.47,60883.04433903616,61.1069,61.1069,61.0475,61.0541,60883.0443
2014-04-25 15:55:00,92.47,92.48,92.37,92.44,121870.34046632408,61.0541,61.0607,60.9881,61.0343,121870.3405
2014-04-28 09:30:00,92.83,92.98,92.54,92.54,117804.5207245049,61.2918,61.3908,61.1003,61.1003,117804.5207
2014-04-28 09:35:00,92.54,92.58,92.36,92.42,100602.97566296214,61.1003,61.1267,60.9815,61.0211,100602.9757
2014-04-28 09:40:00,92.42,92.49,92.23,92.43,59423.51930351132,61.0211,61.0673,60.8956,61.0277,59423.5193
2014-04-28 09:45:00,92.43,92.43,92.31,92.31,35549.859793855016,61.0277,61.0277,60.9484,60.9484,35549.8598
2014-04-28 09:50:00,92.31,92.49,92.27,92.47,70682.71243470293,60.9484,61.0673,60.922,61.0541,70682.7124
2014-04-28 09:55:00,92.48,92.9,92.48,92.89,41179.45635945082,61.0607,61.338,61.0607,61.3314,41179.4564
2014-04-28 10:00:00,92.86,92.93,92.56,92.59,35549.859793855016,61.3116,61.3578,61.1135,61.1333,35549.8598
2014-04-28 10:05:00,92.61,92.63,92.48,92.52,21475.868379865493,61.1465,61.1597,61.0607,61.0871,21475.8684
2014-04-28 10:10:00,92.5,92.6,92.47,92.6,16159.027179025006,61.0739,61.1399,61.0541,61.1399,16159.0272
2014-04-28 10:15:00,92.59,92.62,92.47,92.59,20641.8540738513,61.1333,61.1531,61.0541,61.1333,20641.8541
2014-04-28 10:20:00,92.6,92.64,92.56,92.62,9486.912730911456,61.1399,61.1663,61.1135,61.1531,9486.9127
2014-04-28 10:25:00,92.62,92.68,92.59,92.6,15637.768237766137,61.1531,61.1927,61.1333,61.1399,15637.7682
2014-04-28 10:30:00,92.6,92.81,92.6,92.8,23456.652356649203,61.1399,61.2786,61.1399,61.272,23456.6524
2014-04-28 10:35:00,92.81,92.83,92.74,92.76,23665.15593315276,61.2786,61.2918,61.2324,61.2456,23665.1559
2014-04-28 10:40:00,92.76,92.82,92.71,92.75,18765.32188531936,61.2456,61.2852,61.2125,61.239,18765.3219
2014-04-28 10:45:00,92.77,92.78,92.73,92.76,10112.423460422102,61.2522,61.2588,61.2258,61.2456,10112.4235
2014-04-28 10:50:00,92.76,92.83,92.76,92.8,14699.502143500167,61.2456,61.2918,61.2456,61.272,14699.5021
2014-04-28 10:55:00,92.81,93.02,92.79,92.99,53793.92273791551,61.2786,61.4172,61.2654,61.3974,53793.9227
2014-04-28 11:00:00,93.0,93.02,92.91,92.93,24499.170239166942,61.404,61.4172,61.3446,61.3578,24499.1702
2014-04-28 11:05:00,92.94,93.02,92.94,93.02,14595.250355248394,61.3644,61.4172,61.3644,61.4172,14595.2504
2014-04-28 11:10:00,93.02,93.03,92.83,92.83,23977.911297908075,61.4172,61.4238,61.2918,61.2918,23977.9113
2014-04-28 11:15:00,92.83,92.95,92.78,92.93,11050.68955468807,61.2918,61.371,61.2588,61.3578,11050.6896
2014-04-28 11:20:00,92.94,92.98,92.89,92.98,32943.56508756066,61.3644,61.3908,61.3314,61.3908,32943.5651
2014-04-28 11:25:00,92.98,93.04,92.95,92.96,49206.84405483744,61.3908,61.4304,61.371,61.3776,49206.8441
2014-04-28 11:30:00,92.98,93.1,92.98,93.02,50666.36909036228,61.3908,61.47,61.3908,61.4172,50666.3691
2014-04-28 11:35:00,93.02,93.12,93.01,93.1,20746.105862103075,61.4172,61.4833,61.4106,61.47,20746.1059
2014-04-28 11:40:00,93.11,93.23,93.05,93.18,29399.00428700033,61.4766,61.5559,61.437,61.5229,29399.0043
2014-04-28 11:45:00,93.18,93.26,93.17,93.19,32005.29899329469,61.5229,61.5757,61.5163,61.5295,32005.299
2014-04-28 11:50:00,93.19,93.26,93.19,93.25,17305.796849794522,61.5295,61.5757,61.5295,61.5691,17305.7968
2014-04-28 11:55:00,93.25,93.25,93.01,93.01,23665.15593315276,61.5691,61.5691,61.4106,61.4106,23665.1559
2014-04-28 12:00:00,93.0,93.0,92.89,92.93,25333.18454518114,61.404,61.404,61.3314,61.3578,25333.1845
2014-04-28 12:05:00,92.95,93.02,92.92,93.0,18244.062944060493,61.371,61.4172,61.3512,61.404,18244.0629
2014-04-28 12:10:00,93.0,93.08,92.88,93.04,76833.56794155762,61.404,61.4568,61.3248,61.4304,76833.5679
2014-04-28 12:15:00,93.07,93.07,92.98,93.03,25541.68812168469,61.4502,61.4502,61.3908,61.4238,25541.6881
2014-04-28 12:20:00,93.04,93.04,92.95,92.95,18556.81830881581,61.4304,61.4304,61.371,61.371,18556.8183
2014-04-28 12:25:00,92.95,92.97,92.83,92.95,36592.37767637276,61.371,61.3842,61.2918,61.371,36592.3777
2014-04-28 12:30:00,92.95,92.96,92.86,92.89,57442.735326727605,61.371,61.3776,61.3116,61.3314,57442.7353
2014-04-28 12:35:00,92.88,93.04,92.86,93.03,27522.4720984684,61.3248,61.4304,61.3116,61.4238,27522.4721
2014-04-28 12:40:00,93.03,93.08,93.03,93.03,16784.53790853565,61.4238,61.4568,61.4238,61.4238,16784.5379
2014-04-28 12:45:00,93.04,93.1,93.02,93.09,19807.839767837104,61.4304,61.47,61.4172,61.4634,19807.8398
2014-04-28 12:50:00,93.09,93.1,93.05,93.06,16159.027179025006,61.4634,61.47,61.437,61.4436,16159.0272
2014-04-28 12:55:00,93.05,93.05,93.02,93.02,13344.228896227103,61.437,61.437,61.4172,61.4172,13344.2289
2014-04-28 13:00:00,93.02,93.02,92.91,92.93,20433.35049734775,61.4172,61.4172,61.3446,61.3578,20433.3505
2014-04-28 13:05:00,92.93,92.94,92.79,92.79,48998.34047833389,61.3578,61.3644,61.2654,61.2654,48998.3405
2014-04-28 13:10:00,92.79,92.81,92.75,92.78,51917.39054938357,61.2654,61.2786,61.239,61.2588,51917.3905
2014-04-28 13:15:00,92.78,92.86,92.75,92.84,29607.507863503884,61.2588,61.3116,61.239,61.2984,29607.5079
2014-04-28 13:20:00,92.84,92.84,92.67,92.71,22518.38626238324,61.2984,61.2984,61.1861,61.2125,22518.3863
2014-04-28 13:25:00,92.7,92.76,92.65,92.74,17305.796849794522,61.2059,61.2456,61.1729,61.2324,17305.7968
2014-04-28 13:30:00,92.74,92.78,92.64,92.67,57234.231750224055,61.2324,61.2588,61.1663,61.1861,57234.2318
2014-04-28 13:35:00,92.67,92.69,92.61,92.61,35028.600852596144,61.1861,61.1993,61.1465,61.1465,35028.6009
2014-04-28 13:40:00,92.61,92.63,92.61,92.63,38051.9027118976,61.1465,61.1597,61.1465,61.1597,38051.9027
2014-04-28 13:45:00,92.63,92.69,92.61,92.68,28356.48640448259,61.1597,61.1993,61.1465,61.1927,28356.4864
2014-04-28 13:50:00,92.69,92.79,92.68,92.73,39094.42059441534,61.1993,61.2654,61.1927,61.2258,39094.4206
2014-04-28 13:55:00,92.74,92.76,92.65,92.66,42638.981394975664,61.2324,61.2456,61.1729,61.1795,42638.9814
2014-04-28 14:00:00,92.65,92.66,92.61,92.64,28460.738192734367,61.1729,61.1795,61.1465,61.1663,28460.7382
2014-04-28 14:05:00,92.64,92.65,92.58,92.65,37113.63661763163,61.1663,61.1729,61.1267,61.1729,37113.6366
2014-04-28 14:10:00,92.66,92.73,92.64,92.65,45975.03861903244,61.1795,61.2258,61.1663,61.1729,45975.0386
2014-04-28 14:15:00,92.64,92.7,92.64,92.67,37530.64377063872,61.1663,61.2059,61.1663,61.1861,37530.6438
2014-04-28 14:20:00,92.67,92.68,92.64,92.67,53898.17452616728,61.1861,61.1927,61.1663,61.1861,53898.1745
2014-04-28 14:25:00,92.68,92.72,92.65,92.67,59840.52645651841,61.1927,61.2191,61.1729,61.1861,59840.5265
2014-04-28 14:30:00,92.66,92.7,92.61,92.64,37322.14019413518,61.1795,61.2059,61.1465,61.1663,37322.1402
2014-04-28 14:35:00,92.63,92.64,92.52,92.53,38364.65807665292,61.1597,61.1663,61.0871,61.0937,38364.6581
2014-04-28 14:40:00,92.53,92.57,92.5,92.57,21163.11301511017,61.0937,61.1201,61.0739,61.1201,21163.113
2014-04-28 14:45:00,92.57,92.64,92.56,92.63,40241.19026518486,61.1201,61.1663,61.1135,61.1597,40241.1903
2014-04-28 14:50:00,92.63,92.68,92.59,92.59,42117.72245371679,61.1597,61.1927,61.1333,61.1333,42117.7225
2014-04-28 14:55:00,92.6,92.62,92.48,92.51,48685.58511357857,61.1399,61.1531,61.0607,61.0805,48685.5851
2014-04-28 15:00:00,92.51,92.62,92.51,92.61,33152.06866406421,61.0805,61.1531,61.0805,61.1465,33152.0687
2014-04-28 15:05:00,92.62,92.71,92.6,92.68,45662.28325427712,61.1531,61.2125,61.1399,61.1927,45662.2833
2014-04-28 15:10:00,92.68,92.79,92.64,92.76,36071.11873511389,61.1927,61.2654,61.1663,61.2456,36071.1187
2014-04-28 15:15:00,92.74,92.77,92.66,92.73,119576.80112478504,61.2324,61.2522,61.1795,61.2258,119576.8011
2014-04-28 15:20:00,92.72,92.75,92.64,92.7,87154.49497848326,61.2191,61.239,61.1663,61.2059,87154.495
2014-04-28 15:25:00,92.71,92.74,92.65,92.72,92262.8326028202,61.2125,61.2324,61.1729,61.2191,92262.8326
2014-04-28 15:30:00,92.73,92.85,92.65,92.74,123329.86550184892,61.2258,61.305,61.1729,61.2324,123329.8655
2014-04-28 15:35:00,92.75,92.92,92.75,92.89,50562.117302110506,61.239,61.3512,61.239,61.3314,50562.1173
2014-04-28 15:40:00,92.89,93.03,92.88,93.02,62238.31758630922,61.3314,61.4238,61.3248,61.4172,62238.3176
2014-04-28 15:45:00,93.02,93.03,92.87,92.91,72559.24462323487,61.4172,61.4238,61.3182,61.3446,72559.2446
2014-04-28 15:50:00,92.9,93.01,92.9,92.91,56712.97280896518,61.338,61.4106,61.338,61.3446,56712.9728
2014-04-28 15:55:00,92.91,92.92,92.69,92.75,250725.55074551704,61.3446,61.3512,61.1993,61.239,250725.5507
2014-04-29 09:30:00,93.28,93.62,92.9,93.61,82775.91987190874,61.5889,61.8134,61.338,61.8068,82775.9199
2014-04-29 09:35:00,93.57,93.81,93.48,93.72,34298.83833483372,61.7804,61.9388,61.7209,61.8794,34298.8383
2014-04-29 09:40:00,93.75,94.14,93.7,94.07,57963.99426798648,61.8992,62.1567,61.8662,62.1105,57963.9943
2014-04-29 09:45:00,94.1,94.1,93.78,93.83,44724.01716001115,62.1303,62.1303,61.919,61.952,44724.0172
2014-04-29 09:50:00,93.82,93.87,93.73,93.77,24499.170239166942,61.9454,61.9784,61.886,61.9124,24499.1702
2014-04-29 09:55:00,93.79,93.92,93.79,93.89,24707.673815670496,61.9256,62.0115,61.9256,61.9917,24707.6738
2014-04-29 10:00:00,93.91,94.18,93.88,94.18,52542.90127889421,62.0049,62.1831,61.985,62.1831,52542.9013
2014-04-29 10:05:00,94.15,94.2,93.93,93.93,43890.00285399696,62.1633,62.1963,62.0181,62.0181,43890.0029
2014-04-29 10:10:00,93.94,93.99,93.85,93.89,35341.356217351466,62.0247,62.0577,61.9652,61.9917,35341.3562
2014-04-29 10:15:00,93.84,93.93,93.74,93.87,33673.32760532308,61.9586,62.0181,61.8926,61.9784,33673.3276
2014-04-29 10:20:00,93.86,93.91,93.79,93.79,24290.6666626634,61.9718,62.0049,61.9256,61.9256,24290.6667
2014-04-29 10:25:00,93.81,93.81,93.64,93.71,24082.16308615985,61.9388,61.9388,61.8266,61.8728,24082.1631
2014-04-29 10:30:00,93.7,93.77,93.67,93.7,23456.652356649203,61.8662,61.9124,61.8464,61.8662,23456.6524
2014-04-29 10:35:00,93.7,93.81,93.7,93.8,29816.01144000743,61.8662,61.9388,61.8662,61.9322,29816.0114
2014-04-29 10:40:00,93.83,93.83,93.72,93.73,64844.612292603575,61.952,61.952,61.8794,61.886,64844.6123
2014-04-29 10:45:00,93.73,93.76,93.59,93.68,35758.363370358566,61.886,61.9058,61.7936,61.853,35758.3634
2014-04-29 10:50:00,93.69,93.72,93.63,93.67,19182.32903832646,61.8596,61.8794,61.82,61.8464,19182.329
2014-04-29 10:55:00,93.65,93.66,93.57,93.59,20329.09870909597,61.8332,61.8398,61.7804,61.7936,20329.0987
2014-04-29 11:00:00,93.58,93.72,93.51,93.66,58068.24605623825,61.787,61.8794,61.7408,61.8398,58068.2461
2014-04-29 11:05:00,93.67,93.76,93.6,93.74,58589.50499749712,61.8464,61.9058,61.8002,61.8926,58589.505
2014-04-29 11:10:00,93.73,93.81,93.65,93.66,314110.6380025958,61.886,61.9388,61.8332,61.8398,314110.638
2014-04-29 11:15:00,93.67,93.73,93.66,93.68,26896.96136895776,61.8464,61.886,61.8398,61.853,26896.9614
2014-04-29 11:20:00,93.68,93.72,93.62,93.62,21163.11301511017,61.853,61.8794,61.8134,61.8134,21163.113
2014-04-29 11:25:00,93.62,93.71,93.57,93.6,29503.25607525211,61.8134,61.8728,61.7804,61.8002,29503.2561
2014-04-29 11:30:00,93.59,93.61,93.42,93.58,57442.735326727605,61.7936,61.8068,61.6813,61.787,57442.7353
2014-04-29 11:35:00,93.59,93.62,93.5,93.58,16576.034332032104,61.7936,61.8134,61.7342,61.787,16576.0343
2014-04-29 11:40:00,93.55,93.72,93.53,93.66,32213.80256979824,61.7672,61.8794,61.754,61.8398,32213.8026
2014-04-29 11:45:00,93.65,93.68,93.52,93.64,17827.055791053393,61.8332,61.853,61.7474,61.8266,17827.0558
2014-04-29 11:50:00,93.64,93.75,93.61,93.7,30754.2775342734,61.8266,61.8992,61.8068,61.8662,30754.2775
2014-04-29 11:55:00,93.73,93.77,93.63,93.73,29920.26322825921,61.886,61.9124,61.82,61.886,29920.2632
2014-04-29 12:00:00,93.74,93.78,93.7,93.71,22309.88268587969,61.8926,61.919,61.8662,61.8728,22309.8827
2014-04-29 12:05:00,93.7,93.75,93.66,93.7,31067.032899028723,61.8662,61.8992,61.8398,61.8662,31067.0329
2014-04-29 12:10:00,93.68,93.76,93.66,93.71,16576.034332032104,61.853,61.9058,61.8398,61.8728,16576.0343
2014-04-29 12:15:00,93.71,93.71,93.57,93.66,19599.33619133356,61.8728,61.8728,61.7804,61.8398,19599.3362
2014-04-29 12:20:00,93.67,93.81,93.66,93.72,25333.18454518114,61.8464,61.9388,61.8398,61.8794,25333.1845
2014-04-29 12:25:00,93.71,93.81,93.7,93.78,19912.09155608888,61.8728,61.9388,61.8662,61.919,19912.0916
2014-04-29 12:30:00,93.79,93.83,93.71,93.83,20746.105862103075,61.9256,61.952,61.8728,61.952,20746.1059
2014-04-29 12:35:00,93.82,93.84,93.76,93.76,17201.54506154275,61.9454,61.9586,61.9058,61.9058,17201.5451
2014-04-29 12:40:00,93.78,93.84,93.72,93.76,17827.055791053393,61.919,61.9586,61.8794,61.9058,17827.0558
2014-04-29 12:45:00,93.77,93.83,93.73,93.77,31171.2846872805,61.9124,61.952,61.886,61.9124,31171.2847
2014-04-29 12:50:00,93.76,93.8,93.66,93.66,17931.30757930517,61.9058,61.9322,61.8398,61.8398,17931.3076
2014-04-29 12:55:00,93.66,93.75,93.66,93.74,14699.502143500167,61.8398,61.8992,61.8398,61.8926,14699.5021
2014-04-29 13:00:00,93.74,93.76,93.7,93.7,8757.150213149036,61.8926,61.9058,61.8662,61.8662,8757.1502
2014-04-29 13:05:00,93.68,93.68,93.55,93.57,20433.35049734775,61.853,61.853,61.7672,61.7804,20433.3505
2014-04-29 13:10:00,93.57,93.61,93.47,93.48,20120.59513259243,61.7804,61.8068,61.7143,61.7209,20120.5951
2014-04-29 13:15:00,93.46,93.51,93.46,93.51,11676.200284198714,61.7077,61.7408,61.7077,61.7408,11676.2003
2014-04-29 13:20:00,93.51,93.54,93.48,93.49,23560.90414490098,61.7408,61.7606,61.7209,61.7275,23560.9041
2014-04-29 13:25:00,93.49,93.53,93.48,93.53,16367.530755528556,61.7275,61.754,61.7209,61.754,16367.5308
2014-04-29 13:30:00,93.53,93.55,93.29,93.29,28773.493557489688,61.754,61.7672,61.5955,61.5955,28773.4936
2014-04-29 13:35:00,93.29,93.41,93.26,93.4,27418.220310216624,61.5955,61.6747,61.5757,61.6681,27418.2203
2014-04-29 13:40:00,93.4,93.45,93.34,93.37,11050.68955468807,61.6681,61.7011,61.6285,61.6483,11050.6896
2014-04-29 13:45:00,93.39,93.46,93.38,93.46,13448.480684478876,61.6615,61.7077,61.6549,61.7077,13448.4807
2014-04-29 13:50:00,93.48,93.52,93.44,93.46,11363.444919443393,61.7209,61.7474,61.6945,61.7077,11363.4449
2014-04-29 13:55:00,93.47,93.5,93.36,93.48,24186.414874411625,61.7143,61.7342,61.6417,61.7209,24186.4149
2014-04-29 14:00:00,93.48,93.54,93.48,93.48,18661.07009706759,61.7209,61.7606,61.7209,61.7209,18661.0701
2014-04-29 14:05:00,93.47,93.52,93.45,93.51,10112.423460422102,61.7143,61.7474,61.7011,61.7408,10112.4235
2014-04-29 14:10:00,93.52,93.55,93.45,93.49,9382.66094265968,61.7474,61.7672,61.7011,61.7275,9382.6609
2014-04-29 14:15:00,93.48,93.49,93.43,93.44,9591.16451916323,61.7209,61.7275,61.6879,61.6945,9591.1645
2014-04-29 14:20:00,93.44,93.47,93.4,93.46,17722.804002801622,61.6945,61.7143,61.6681,61.7077,17722.804
2014-04-29 14:25:00,93.46,93.51,93.37,93.38,15950.523602521458,61.7077,61.7408,61.6483,61.6549,15950.5236
2014-04-29 14:30:00,93.38,93.38,93.23,93.28,41909.21887721324,61.6549,61.6549,61.5559,61.5889,41909.2189
2014-04-29 14:35:00,93.29,93.39,93.19,93.21,40345.44205343663,61.5955,61.6615,61.5295,61.5427,40345.4421
2014-04-29 14:40:00,93.21,93.23,93.1,93.12,27939.47925147549,61.5427,61.5559,61.47,61.4833,27939.4793
2014-04-29 14:45:00,93.13,93.19,93.09,93.19,12614.466378464684,61.4899,61.5295,61.4634,61.5295,12614.4664
2014-04-29 14:50:00,93.19,93.2,93.1,93.1,15846.271814269683,61.5295,61.5361,61.47,61.47,15846.2718
2014-04-29 14:55:00,93.11,93.19,93.09,93.12,31796.79541679114,61.4766,61.5295,61.4634,61.4833,31796.7954
2014-04-29 15:00:00,93.12,93.21,93.12,93.21,22831.14162713856,61.4833,61.5427,61.4833,61.5427,22831.1416
2014-04-29 15:05:00,93.21,93.28,93.16,93.23,25020.429180425817,61.5427,61.5889,61.5097,61.5559,25020.4292
2014-04-29 15:10:00,93.24,93.25,93.15,93.19,25437.43633343292,61.5625,61.5691,61.5031,61.5295,25437.4363
2014-04-29 15:15:00,93.19,93.22,93.11,93.2,21475.868379865493,61.5295,61.5493,61.4766,61.5361,21475.8684
2014-04-29 15:20:00,93.19,93.2,93.07,93.1,29920.26322825921,61.5295,61.5361,61.4502,61.47,29920.2632
2014-04-29 15:25:00,93.1,93.12,93.01,93.02,36488.12588812099,61.47,61.4833,61.4106,61.4172,36488.1259
2014-04-29 15:30:00,93.02,93.04,92.96,92.97,57651.23890323116,61.4172,61.4304,61.3776,61.3842,57651.2389
2014-04-29 15:35:00,92.97,92.97,92.89,92.9,60570.28897428083,61.3842,61.3842,61.3314,61.338,60570.289
2014-04-29 15:40:00,92.91,92.95,92.89,92.93,54002.426314419055,61.3446,61.371,61.3314,61.3578,54002.4263
2014-04-29 15:45:00,92.93,92.95,92.88,92.92,85590.71815470664,61.3578,61.371,61.3248,61.3512,85590.7182
2014-04-29 15:50:00,92.92,92.93,92.88,92.88,71412.47495246536,61.3512,61.3578,61.3248,61.3248,71412.475
2014-04-29 15:55:00,92.88,92.93,92.86,92.91,201310.20311417605,61.3248,61.3578,61.3116,61.3446,201310.2031
2014-04-30 09:30:00,92.78,92.78,91.9,92.35,148558.7982587783,61.2588,61.2588,60.6777,60.9749,148558.7983
2014-04-30 09:35:00,92.41,92.46,92.17,92.21,34090.33475833017,61.0145,61.0475,60.856,60.8824,34090.3348
2014-04-30 09:40:00,92.23,92.39,92.09,92.16,28147.982827979045,60.8956,61.0013,60.8032,60.8494,28147.9828
2014-04-30 09:45:00,92.17,92.44,92.15,92.32,35758.363370358566,60.856,61.0343,60.8428,60.955,35758.3634
2014-04-30 09:50:00,92.29,92.34,92.16,92.2,21163.11301511017,60.9352,60.9683,60.8494,60.8758,21163.113
2014-04-30 09:55:00,92.21,92.31,92.16,92.16,25958.695274691785,60.8824,60.9484,60.8494,60.8494,25958.6953
2014-04-30 10:00:00,92.15,92.19,92.02,92.06,23873.6595096563,60.8428,60.8692,60.757,60.7834,23873.6595
2014-04-30 10:05:00,92.07,92.07,91.77,91.81,66199.88553987665,60.79,60.79,60.5919,60.6183,66199.8855
2014-04-30 10:10:00,91.81,92.03,91.8,91.94,48581.33332532679,60.6183,60.7636,60.6117,60.7041,48581.3333
2014-04-30 10:15:00,91.93,92.0,91.9,91.94,30128.76680476276,60.6975,60.7438,60.6777,60.7041,30128.7668
2014-04-30 10:20:00,91.96,91.99,91.87,91.95,28564.98998098614,60.7174,60.7372,60.6579,60.7108,28564.99
2014-04-30 10:25:00,91.95,91.95,91.82,91.88,37947.65092364582,60.7108,60.7108,60.6249,60.6645,37947.6509
2014-04-30 10:30:00,91.87,91.97,91.79,91.95,32839.31329930889,60.6579,60.724,60.6051,60.7108,32839.3133
2014-04-30 10:35:00,91.96,92.0,91.8,91.8,31484.04005203582,60.7174,60.7438,60.6117,60.6117,31484.0401
2014-04-30 10:40:00,91.83,91.95,91.79,91.8,23873.6595096563,60.6315,60.7108,60.6051,60.6117,23873.6595
2014-04-30 10:45:00,91.78,91.9,91.78,91.87,23769.407721404525,60.5985,60.6777,60.5985,60.6579,23769.4077
2014-04-30 10:50:00,91.86,92.05,91.86,91.95,22101.37910937614,60.6513,60.7768,60.6513,60.7108,22101.3791
2014-04-30 10:55:00,91.95,91.96,91.84,91.85,25124.680968677592,60.7108,60.7174,60.6381,60.6447,25124.681
2014-04-30 11:00:00,91.84,91.85,91.64,91.77,40762.44920644373,60.6381,60.6447,60.5061,60.5919,40762.4492
2014-04-30 11:05:00,91.77,91.77,91.65,91.65,39928.434900429536,60.5919,60.5919,60.5127,60.5127,39928.4349
2014-04-30 11:10:00,91.65,91.69,91.61,91.64,57651.23890323116,60.5127,60.5391,60.4863,60.5061,57651.2389
2014-04-30 11:15:00,91.64,91.67,91.58,91.67,25958.695274691785,60.5061,60.5259,60.4665,60.5259,25958.6953
2014-04-30 11:20:00,91.67,91.89,91.67,91.88,21892.87553287259,60.5259,60.6711,60.5259,60.6645,21892.8755
2014-04-30 11:25:00,91.89,91.89,91.76,91.78,20016.34334434065,60.6711,60.6711,60.5853,60.5985,20016.3433
2014-04-30 11:30:00,91.77,91.94,91.73,91.94,16263.27896727678,60.5919,60.7041,60.5655,60.7041,16263.279
2014-04-30 11:35:00,91.94,91.96,91.91,91.95,12614.466378464684,60.7041,60.7174,60.6843,60.7108,12614.4664
2014-04-30 11:40:00,91.96,91.96,91.85,91.91,18973.82546182291,60.7174,60.7174,60.6447,60.6843,18973.8255
2014-04-30 11:45:00,91.9,91.96,91.84,91.95,11676.200284198714,60.6777,60.7174,60.6381,60.7108,11676.2003
2014-04-30 11:50:00,91.96,92.01,91.92,92.0,10425.178825177423,60.7174,60.7504,60.6909,60.7438,10425.1788
2014-04-30 11:55:00,92.01,92.04,91.94,92.02,16993.0414850392,60.7504,60.7702,60.7041,60.757,16993.0415
2014-04-30 12:00:00,92.02,92.04,91.97,91.97,11467.696707695166,60.757,60.7702,60.724,60.724,11467.6967
2014-04-30 12:05:00,91.97,92.06,91.97,92.04,6984.869812868874,60.724,60.7834,60.724,60.7702,6984.8698
2014-04-30 12:10:00,92.05,92.1,92.05,92.09,20433.35049734775,60.7768,60.8098,60.7768,60.8032,20433.3505
2014-04-30 12:15:00,92.1,92.11,92.03,92.06,10008.171672170329,60.8098,60.8164,60.7636,60.7834,10008.1717
2014-04-30 12:20:00,92.06,92.09,92.0,92.07,7506.128754127745,60.7834,60.8032,60.7438,60.79,7506.1288
2014-04-30 12:25:00,92.06,92.06,92.01,92.02,8652.898424897261,60.7834,60.7834,60.7504,60.757,8652.8984
2014-04-30 12:30:00,92.03,92.1,92.0,92.1,8548.646636645488,60.7636,60.8098,60.7438,60.8098,8548.6466
2014-04-30 12:35:00,92.12,92.12,92.04,92.12,14595.250355248394,60.823,60.823,60.7702,60.823,14595.2504
2014-04-30 12:40:00,92.12,92.13,92.08,92.08,9278.409154407907,60.823,60.8296,60.7966,60.7966,9278.4092
2014-04-30 12:45:00,92.09,92.2,92.08,92.18,17097.293273290976,60.8032,60.8758,60.7966,60.8626,17097.2933
2014-04-30 12:50:00,92.19,92.19,92.05,92.08,11154.941342939845,60.8692,60.8692,60.7768,60.7966,11154.9413
2014-04-30 12:55:00,92.08,92.08,92.06,92.07,9174.157366156132,60.7966,60.7966,60.7834,60.79,9174.1574
2014-04-30 13:00:00,92.05,92.08,92.04,92.05,5525.344777344035,60.7768,60.7966,60.7702,60.7768,5525.3448
2014-04-30 13:05:00,92.05,92.06,91.98,92.0,10008.171672170329,60.7768,60.7834,60.7306,60.7438,10008.1717
2014-04-30 13:10:00,91.99,92.07,91.98,92.03,11050.68955468807,60.7372,60.79,60.7306,60.7636,11050.6896
2014-04-30 13:15:00,92.03,92.03,91.92,91.93,20329.09870909597,60.7636,60.7636,60.6909,60.6975,20329.0987
2014-04-30 13:20:00,91.92,91.93,91.8,91.83,20016.34334434065,60.6909,60.6975,60.6117,60.6315,20016.3433
2014-04-30 13:25:00,91.82,91.84,91.8,91.8,19807.839767837104,60.6249,60.6381,60.6117,60.6117,19807.8398
2014-04-30 13:30:00,91.8,91.85,91.78,91.82,12197.459225457584,60.6117,60.6447,60.5985,60.6249,12197.4592
2014-04-30 13:35:00,91.82,91.87,91.8,91.85,17201.54506154275,60.6249,60.6579,60.6117,60.6447,17201.5451
2014-04-30 13:40:00,91.85,91.89,91.78,91.85,12718.718166716457,60.6447,60.6711,60.5985,60.6447,12718.7182
2014-04-30 13:45:00,91.85,91.95,91.84,91.88,9382.66094265968,60.6447,60.7108,60.6381,60.6645,9382.6609
2014-04-30 13:50:00,91.87,91.89,91.86,91.86,10008.171672170329,60.6579,60.6711,60.6513,60.6513,10008.1717
2014-04-30 13:55:00,91.87,91.99,91.87,91.95,19599.33619133356,60.6579,60.7372,60.6579,60.7108,19599.3362
2014-04-30 14:00:00,91.95,92.04,91.77,92.02,28147.982827979045,60.7108,60.7702,60.5919,60.757,28147.9828
2014-04-30 14:05:00,92.02,92.02,91.75,91.8,20954.60943860662,60.757,60.757,60.5787,60.6117,20954.6094
2014-04-30 14:10:00,91.79,91.82,91.7,91.77,21580.120168117268,60.6051,60.6249,60.5457,60.5919,21580.1202
2014-04-30 14:15:00,91.76,91.84,91.71,91.84,20016.34334434065,60.5853,60.6381,60.5523,60.6381,20016.3433
2014-04-30 14:20:00,91.84,91.89,91.8,91.88,17305.796849794522,60.6381,60.6711,60.6117,60.6645,17305.7968
2014-04-30 14:25:00,91.9,91.9,91.85,91.85,10529.430613429198,60.6777,60.6777,60.6447,60.6447,10529.4306
2014-04-30 14:30:00,91.87,91.93,91.84,91.89,12093.207437205812,60.6579,60.6975,60.6381,60.6711,12093.2074
2014-04-30 14:35:00,91.92,91.94,91.84,91.9,11988.955648954035,60.6909,60.7041,60.6381,60.6777,11988.9556
2014-04-30 14:40:00,91.89,91.93,91.87,91.91,13865.487837485976,60.6711,60.6975,60.6579,60.6843,13865.4878
2014-04-30 14:45:00,91.91,92.02,91.89,92.01,10946.437766436296,60.6843,60.757,60.6711,60.7504,10946.4378
2014-04-30 14:50:00,92.01,92.03,91.94,91.95,18869.573673571136,60.7504,60.7636,60.7041,60.7108,18869.5737
2014-04-30 14:55:00,91.95,91.97,91.87,91.87,18244.062944060493,60.7108,60.724,60.6579,60.6579,18244.0629
2014-04-30 15:00:00,91.89,91.93,91.8,91.83,19078.07725007469,60.6711,60.6975,60.6117,60.6315,19078.0773
2014-04-30 15:05:00,91.83,91.84,91.75,91.75,24394.91845091517,60.6315,60.6381,60.5787,60.5787,24394.9185
2014-04-30 15:10:00,91.75,91.84,91.75,91.8,28460.738192734367,60.5787,60.6381,60.5787,60.6117,28460.7382
2014-04-30 15:15:00,91.79,91.79,91.61,91.63,33986.0829700784,60.6051,60.6051,60.4863,60.4995,33986.083
2014-04-30 15:20:00,91.63,91.72,91.62,91.65,43681.49927749341,60.4995,60.5589,60.4929,60.5127,43681.4993
2014-04-30 15:25:00,91.64,91.86,91.64,91.85,32422.306146301788,60.5061,60.6513,60.5061,60.6447,32422.3061
2014-04-30 15:30:00,91.86,91.92,91.8,91.88,31171.2846872805,60.6513,60.6909,60.6117,60.6645,31171.2847
2014-04-30 15:35:00,91.89,91.9,91.79,91.82,53064.16022015309,60.6711,60.6777,60.6051,60.6249,53064.1602
2014-04-30 15:40:00,91.82,91.87,91.76,91.87,57129.97996197228,60.6249,60.6579,60.5853,60.6579,57129.98
2014-04-30 15:45:00,91.86,91.87,91.67,91.76,107587.845475831,60.6513,60.6579,60.5259,60.5853,107587.8455
2014-04-30 15:50:00,91.76,91.84,91.76,91.8,67346.65521064616,60.5853,60.6381,60.5853,60.6117,67346.6552
2014-04-30 15:55:00,91.8,91.84,91.74,91.84,172536.70955668637,60.6117,60.6381,60.5721,60.6381,172536.7096
2014-05-01 09:30:00,91.84,91.89,91.61,91.62,49832.354784348085,60.6381,60.6711,60.4863,60.4929,49832.3548
2014-05-01 09:35:00,91.62,91.64,91.49,91.58,24082.16308615985,60.4929,60.5061,60.407,60.4665,24082.1631
2014-05-01 09:40:00,91.57,91.7,91.52,91.65,30024.51501651098,60.4599,60.5457,60.4268,60.5127,30024.515
2014-05-01 09:45:00,91.66,91.71,91.53,91.68,15742.02002601791,60.5193,60.5523,60.4334,60.5325,15742.02
2014-05-01 09:50:00,91.67,91.71,91.53,91.53,21997.127321124364,60.5259,60.5523,60.4334,60.4334,21997.1273
2014-05-01 09:55:00,91.53,91.6,91.42,91.49,44724.01716001115,60.4334,60.4797,60.3608,60.407,44724.0172
2014-05-01 10:00:00,91.53,91.61,91.32,91.37,34194.58654658195,60.4334,60.4863,60.2948,60.3278,34194.5865
2014-05-01 10:05:00,91.37,91.43,91.37,91.41,22935.39341539033,60.3278,60.3674,60.3278,60.3542,22935.3934
2014-05-01 10:10:00,91.4,91.48,91.37,91.39,26375.70242769888,60.3476,60.4004,60.3278,60.341,26375.7024
2014-05-01 10:15:00,91.37,91.42,91.3,91.34,27626.72388672017,60.3278,60.3608,60.2816,60.308,27626.7239
2014-05-01 10:20:00,91.33,91.38,91.27,91.34,20641.8540738513,60.3014,60.3344,60.2618,60.308,20641.8541
2014-05-01 10:25:00,91.37,91.47,91.31,91.45,18765.32188531936,60.3278,60.3938,60.2882,60.3806,18765.3219
2014-05-01 10:30:00,91.45,91.46,91.35,91.37,20954.60943860662,60.3806,60.3872,60.3146,60.3278,20954.6094
2014-05-01 10:35:00,91.36,91.37,91.28,91.37,20641.8540738513,60.3212,60.3278,60.2684,60.3278,20641.8541
2014-05-01 10:40:00,91.37,91.47,91.37,91.41,19078.07725007469,60.3278,60.3938,60.3278,60.3542,19078.0773
2014-05-01 10:45:00,91.41,91.45,91.37,91.39,21997.127321124364,60.3542,60.3806,60.3278,60.341,21997.1273
2014-05-01 10:50:00,91.4,91.45,91.38,91.42,28773.493557489688,60.3476,60.3806,60.3344,60.3608,28773.4936
2014-05-01 10:55:00,91.43,91.43,91.35,91.36,16888.789696787426,60.3674,60.3674,60.3146,60.3212,16888.7897
2014-05-01 11:00:00,91.35,91.37,91.31,91.37,25750.191698188235,60.3146,60.3278,60.2882,60.3278,25750.1917
2014-05-01 11:05:00,91.37,91.5,91.37,91.46,26792.709580705978,60.3278,60.4136,60.3278,60.3872,26792.7096
2014-05-01 11:10:00,91.47,91.55,91.46,91.47,66929.64805763906,60.3938,60.4466,60.3872,60.3938,66929.6481
2014-05-01 11:15:00,91.47,91.53,91.44,91.52,34924.34906434437,60.3938,60.4334,60.374,60.4268,34924.3491
2014-05-01 11:20:00,91.52,91.59,91.51,91.53,21475.868379865493,60.4268,60.4731,60.4202,60.4334,21475.8684
2014-05-01 11:25:00,91.52,91.58,91.45,91.48,43890.00285399696,60.4268,60.4665,60.3806,60.4004,43890.0029
2014-05-01 11:30:00,91.47,91.58,91.47,91.5,26062.94706294356,60.3938,60.4665,60.3938,60.4136,26062.9471
2014-05-01 11:35:00,91.48,91.5,91.45,91.5,21580.120168117268,60.4004,60.4136,60.3806,60.4136,21580.1202
2014-05-01 11:40:00,91.5,91.55,91.42,91.42,25958.695274691785,60.4136,60.4466,60.3608,60.3608,25958.6953
2014-05-01 11:45:00,91.43,91.55,91.42,91.52,20120.59513259243,60.3674,60.4466,60.3608,60.4268,20120.5951
2014-05-01 11:50:00,91.51,91.56,91.5,91.52,14282.49499049307,60.4202,60.4532,60.4136,60.4268,14282.495
2014-05-01 11:55:00,91.52,91.54,91.4,91.43,23248.148780145657,60.4268,60.44,60.3476,60.3674,23248.1488
2014-05-01 12:00:00,91.43,91.43,91.34,91.36,54940.69240868503,60.3674,60.3674,60.308,60.3212,54940.6924
2014-05-01 12:05:00,91.37,91.47,91.36,91.46,44515.5135835076,60.3278,60.3938,60.3212,60.3872,44515.5136
2014-05-01 12:10:00,91.48,91.53,91.46,91.52,48477.08153707502,60.4004,60.4334,60.3872,60.4268,48477.0815
2014-05-01 12:15:00,91.53,91.53,91.47,91.47,14908.005720003715,60.4334,60.4334,60.3938,60.3938,14908.0057
2014-05-01 12:20:00,91.47,91.54,91.43,91.54,14803.753931751942,60.3938,60.44,60.3674,60.44,14803.7539
2014-05-01 12:25:00,91.54,91.54,91.4,91.42,14490.99856699662,60.44,60.44,60.3476,60.3608,14490.9986
2014-05-01 12:30:00,91.43,91.5,91.38,91.5,15220.76108475904,60.3674,60.4136,60.3344,60.4136,15220.7611
2014-05-01 12:35:00,91.51,91.54,91.49,91.49,9695.416307415004,60.4202,60.44,60.407,60.407,9695.4163
2014-05-01 12:40:00,91.49,91.54,91.46,91.54,11676.200284198714,60.407,60.44,60.3872,60.44,11676.2003
2014-05-01 12:45:00,91.53,91.54,91.42,91.46,13865.487837485976,60.4334,60.44,60.3608,60.3872,13865.4878
2014-05-01 12:50:00,91.46,91.51,91.44,91.46,10112.423460422102,60.3872,60.4202,60.374,60.3872,10112.4235
2014-05-01 12:55:00,91.46,91.54,91.44,91.5,13239.977107975328,60.3872,60.44,60.374,60.4136,13239.9771
2014-05-01 13:00:00,91.51,91.57,91.46,91.46,22309.88268587969,60.4202,60.4599,60.3872,60.3872,22309.8827
2014-05-01 13:05:00,91.46,91.51,91.4,91.5,17931.30757930517,60.3872,60.4202,60.3476,60.4136,17931.3076
2014-05-01 13:10:00,91.5,91.5,91.4,91.44,10633.682401680971,60.4136,60.4136,60.3476,60.374,10633.6824
2014-05-01 13:15:00,91.44,91.48,91.4,91.46,8131.639483638391,60.374,60.4004,60.3476,60.3872,8131.6395
2014-05-01 13:20:00,91.45,91.45,91.38,91.44,11363.444919443393,60.3806,60.3806,60.3344,60.374,11363.4449
2014-05-01 13:25:00,91.47,91.51,91.41,91.47,12614.466378464684,60.3938,60.4202,60.3542,60.3938,12614.4664
2014-05-01 13:30:00,91.47,91.47,91.41,91.42,17201.54506154275,60.3938,60.3938,60.3542,60.3608,17201.5451
2014-05-01 13:35:00,91.42,91.49,91.42,91.48,11571.94849594694,60.3608,60.407,60.3608,60.4004,11571.9485
2014-05-01 13:40:00,91.47,91.51,91.44,91.44,15950.523602521458,60.3938,60.4202,60.374,60.374,15950.5236
2014-05-01 13:45:00,91.44,91.47,91.33,91.34,27522.4720984684,60.374,60.3938,60.3014,60.308,27522.4721
2014-05-01 13:50:00,91.34,91.35,91.3,91.3,10842.18597818452,60.308,60.3146,60.2816,60.2816,10842.186
2014-05-01 13:55:00,91.3,91.33,91.21,91.21,23560.90414490098,60.2816,60.3014,60.2222,60.2222,23560.9041
2014-05-01 14:00:00,91.21,91.29,91.21,91.27,14595.250355248394,60.2222,60.275,60.2222,60.2618,14595.2504
2014-05-01 14:05:00,91.27,91.29,91.18,91.2,16367.530755528556,60.2618,60.275,60.2024,60.2156,16367.5308
2014-05-01 14:10:00,91.19,91.2,91.15,91.15,16263.27896727678,60.209,60.2156,60.1825,60.1825,16263.279
2014-05-01 14:15:00,91.16,91.29,91.15,91.28,21997.127321124364,60.1891,60.275,60.1825,60.2684,21997.1273
2014-05-01 14:20:00,91.27,91.27,91.2,91.22,31692.54362853937,60.2618,60.2618,60.2156,60.2288,31692.5436
2014-05-01 14:25:00,91.23,91.34,91.22,91.32,22831.14162713856,60.2354,60.308,60.2288,60.2948,22831.1416
2014-05-01 14:30:00,91.32,91.36,91.28,91.28,23352.40056839743,60.2948,60.3212,60.2684,60.2684,23352.4006
2014-05-01 14:35:00,91.28,91.29,91.21,91.25,33986.0829700784,60.2684,60.275,60.2222,60.2486,33986.083
2014-05-01 14:40:00,91.24,91.28,91.19,91.21,46496.297560291314,60.242,60.2684,60.209,60.2222,46496.2976
2014-05-01 14:45:00,91.22,91.29,91.16,91.25,41909.21887721324,60.2288,60.275,60.1891,60.2486,41909.2189
2014-05-01 14:50:00,91.26,91.3,91.2,91.24,32213.80256979824,60.2552,60.2816,60.2156,60.242,32213.8026
2014-05-01 14:55:00,91.24,91.25,91.21,91.23,28564.98998098614,60.242,60.2486,60.2222,60.2354,28564.99
2014-05-01 15:00:00,91.22,91.24,91.17,91.23,35445.608005603244,60.2288,60.242,60.1957,60.2354,35445.608
2014-05-01 15:05:00,91.22,91.23,91.17,91.17,34090.33475833017,60.2288,60.2354,60.1957,60.1957,34090.3348
2014-05-01 15:10:00,91.17,91.18,91.13,91.18,40032.68668868131,60.1957,60.2024,60.1693,60.2024,40032.6867
2014-05-01 15:15:00,91.18,91.21,91.13,91.14,56608.72102071341,60.2024,60.2222,60.1693,60.1759,56608.721
2014-05-01 15:20:00,91.14,91.16,91.13,91.15,27835.22746322372,60.1759,60.1891,60.1693,60.1825,27835.2275
2014-05-01 15:25:00,91.14,91.15,91.08,91.1,44932.5207365147,60.1759,60.1825,60.1363,60.1495,44932.5207
2014-05-01 15:30:00,91.09,91.14,91.06,91.14,48998.34047833389,60.1429,60.1759,60.1231,60.1759,48998.3405
2014-05-01 15:35:00,91.14,91.17,91.14,91.17,52125.89412588712,60.1759,60.1957,60.1759,60.1957,52125.8941
2014-05-01 15:40:00,91.17,91.17,91.11,91.11,85694.96994295843,60.1957,60.1957,60.1561,60.1561,85694.9699
2014-05-01 15:45:00,91.11,91.17,91.1,91.14,51708.88697288002,60.1561,60.1957,60.1495,60.1759,51708.887
2014-05-01 15:50:00,91.14,91.22,91.14,91.16,141469.67665765763,60.1759,60.2288,60.1759,60.1891,141469.6767
2014-05-01 15:55:00,91.16,91.24,91.12,91.12,223828.58937655928,60.1891,60.242,60.1627,60.1627,223828.5894
2014-05-02 09:30:00,91.01,91.13,90.74,91.08,66512.64090463196,60.0901,60.1693,59.9118,60.1363,66512.6409
2014-05-02 09:35:00,91.07,91.14,90.92,91.09,29399.00428700033,60.1297,60.1759,60.0307,60.1429,29399.0043
2014-05-02 09:40:00,91.1,91.15,90.95,91.15,34820.097276092594,60.1495,60.1825,60.0505,60.1825,34820.0973
2014-05-02 09:45:00,91.14,91.17,91.06,91.14,54419.43346742616,60.1759,60.1957,60.1231,60.1759,54419.4335
2014-05-02 09:50:00,91.12,91.22,91.08,91.13,64010.59798658938,60.1627,60.2288,60.1363,60.1693,64010.598
2014-05-02 09:55:00,91.13,91.16,91.06,91.13,32630.809722805338,60.1693,60.1891,60.1231,60.1693,32630.8097
2014-05-02 10:00:00,91.11,91.17,91.0,91.08,65887.13017512132,60.1561,60.1957,60.0835,60.1363,65887.1302
2014-05-02 10:05:00,91.12,91.24,91.06,91.18,79544.11443610374,60.1627,60.242,60.1231,60.2024,79544.1144
2014-05-02 10:10:00,91.18,91.25,91.14,91.21,83192.92702491584,60.2024,60.2486,60.1759,60.2222,83192.927
2014-05-02 10:15:00,91.2,91.22,91.11,91.19,54732.18883218148,60.2156,60.2288,60.1561,60.209,54732.1888
2014-05-02 10:20:00,91.16,91.21,91.12,91.18,26688.457792454206,60.1891,60.2222,60.1627,60.2024,26688.4578
2014-05-02 10:25:00,91.19,91.29,91.17,91.18,50562.117302110506,60.209,60.275,60.1957,60.2024,50562.1173
2014-05-02 10:30:00,91.2,91.23,91.14,91.15,35966.86694686212,60.2156,60.2354,60.1759,60.1825,35966.8669
2014-05-02 10:35:00,91.15,91.18,91.1,91.13,25750.191698188235,60.1825,60.2024,60.1495,60.1693,25750.1917
2014-05-02 10:40:00,91.14,91.18,91.05,91.14,51500.38339637647,60.1759,60.2024,60.1165,60.1759,51500.3834
2014-05-02 10:45:00,91.13,91.15,90.9,90.91,31692.54362853937,60.1693,60.1825,60.0175,60.0241,31692.5436
2014-05-02 10:50:00,90.9,91.05,90.85,90.97,30962.78111077695,60.0175,60.1165,59.9845,60.0637,30962.7811
2014-05-02 10:55:00,90.97,91.0,90.91,90.91,19078.07725007469,60.0637,60.0835,60.0241,60.0241,19078.0773
2014-05-02 11:00:00,90.91,90.98,90.84,90.95,30650.025746021627,60.0241,60.0703,59.9779,60.0505,30650.0257
2014-05-02 11:05:00,90.97,91.06,90.96,91.03,20016.34334434065,60.0637,60.1231,60.0571,60.1033,20016.3433
2014-05-02 11:10:00,91.02,91.02,90.97,91.0,26479.954215950656,60.0967,60.0967,60.0637,60.0835,26479.9542
2014-05-02 11:15:00,90.98,91.07,90.9,91.07,22518.38626238324,60.0703,60.1297,60.0175,60.1297,22518.3863
2014-05-02 11:20:00,91.06,91.06,90.83,90.87,21267.364803361943,60.1231,60.1231,59.9713,59.9977,21267.3648
2014-05-02 11:25:00,90.86,90.99,90.86,90.87,28460.738192734367,59.9911,60.0769,59.9911,59.9977,28460.7382
2014-05-02 11:30:00,90.87,90.97,90.84,90.96,18869.573673571136,59.9977,60.0637,59.9779,60.0571,18869.5737
2014-05-02 11:35:00,90.96,91.01,90.94,91.0,22726.889838886786,60.0571,60.0901,60.0439,60.0835,22726.8898
2014-05-02 11:40:00,91.0,91.02,90.94,90.94,18556.81830881581,60.0835,60.0967,60.0439,60.0439,18556.8183
2014-05-02 11:45:00,90.94,91.07,90.94,91.04,38677.41344140824,60.0439,60.1297,60.0439,60.1099,38677.4134
2014-05-02 11:50:00,91.05,91.08,91.04,91.04,6359.359083358228,60.1165,60.1363,60.1099,60.1099,6359.3591
2014-05-02 11:55:00,91.04,91.05,90.97,90.97,18661.07009706759,60.1099,60.1165,60.0637,60.0637,18661.0701
2014-05-02 12:00:00,90.97,90.98,90.9,90.95,16993.0414850392,60.0637,60.0703,60.0175,60.0505,16993.0415
2014-05-02 12:05:00,90.97,91.01,90.93,90.94,10946.437766436296,60.0637,60.0901,60.0373,60.0439,10946.4378
2014-05-02 12:10:00,90.92,90.98,90.9,90.98,10633.682401680971,60.0307,60.0703,60.0175,60.0703,10633.6824
2014-05-02 12:15:00,90.98,91.05,90.98,91.04,11154.941342939845,60.0703,60.1165,60.0703,60.1099,11154.9413
2014-05-02 12:20:00,91.04,91.04,90.95,90.97,12510.214590212909,60.1099,60.1099,60.0505,60.0637,12510.2146
2014-05-02 12:25:00,90.96,90.97,90.9,90.9,14803.753931751942,60.0571,60.0637,60.0175,60.0175,14803.7539
2014-05-02 12:30:00,90.9,90.99,90.9,90.97,17201.54506154275,60.0175,60.0769,60.0175,60.0637,17201.5451
2014-05-02 12:35:00,90.97,91.04,90.93,91.03,15116.509296507264,60.0637,60.1099,60.0373,60.1033,15116.5093
2014-05-02 12:40:00,91.03,91.04,90.99,91.03,6672.114448113552,60.1033,60.1099,60.0769,60.1033,6672.1144
2014-05-02 12:45:00,91.03,91.17,90.96,91.01,90490.55220254004,60.1033,60.1957,60.0571,60.0901,90490.5522
2014-05-02 12:50:00,91.01,91.1,90.96,91.02,24603.42202741872,60.0901,60.1495,60.0571,60.0967,24603.422
2014-05-02 12:55:00,91.03,91.13,91.02,91.13,12614.466378464684,60.1033,60.1693,60.0967,60.1693,12614.4664
2014-05-02 13:00:00,91.12,91.19,91.12,91.15,20641.8540738513,60.1627,60.209,60.1627,60.1825,20641.8541
2014-05-02 13:05:00,91.15,91.19,91.09,91.14,21580.120168117268,60.1825,60.209,60.1429,60.1759,21580.1202
2014-05-02 13:10:00,91.16,91.16,91.06,91.14,19182.32903832646,60.1891,60.1891,60.1231,60.1759,19182.329
2014-05-02 13:15:00,91.13,91.13,91.04,91.07,11050.68955468807,60.1693,60.1693,60.1099,60.1297,11050.6896
2014-05-02 13:20:00,91.09,91.16,91.08,91.15,12718.718166716457,60.1429,60.1891,60.1363,60.1825,12718.7182
2014-05-02 13:25:00,91.16,91.16,91.09,91.14,15116.509296507264,60.1891,60.1891,60.1429,60.1759,15116.5093
2014-05-02 13:30:00,91.13,91.18,91.07,91.14,18452.56652056404,60.1693,60.2024,60.1297,60.1759,18452.5665
2014-05-02 13:35:00,91.14,91.18,91.1,91.16,23039.645203642107,60.1759,60.2024,60.1495,60.1891,23039.6452
2014-05-02 13:40:00,91.16,91.16,91.12,91.15,24916.17739217404,60.1891,60.1891,60.1627,60.1825,24916.1774
2014-05-02 13:45:00,91.14,91.16,91.09,91.09,18661.07009706759,60.1759,60.1891,60.1429,60.1429,18661.0701
2014-05-02 13:50:00,91.09,91.16,91.07,91.07,23143.89699189388,60.1429,60.1891,60.1297,60.1297,23143.897
2014-05-02 13:55:00,91.07,91.07,90.9,90.9,52021.64233763534,60.1297,60.1297,60.0175,60.0175,52021.6423
2014-05-02 14:00:00,90.89,90.9,90.79,90.85,31901.04720504292,60.0109,60.0175,59.9449,59.9845,31901.0472
2014-05-02 14:05:00,90.86,90.89,90.79,90.8,24707.673815670496,59.9911,60.0109,59.9449,59.9515,24707.6738
2014-05-02 14:10:00,90.79,90.87,90.75,90.84,30128.76680476276,59.9449,59.9977,59.9184,59.9779,30128.7668
2014-05-02 14:15:00,90.82,90.89,90.8,90.85,28773.493557489688,59.9647,60.0109,59.9515,59.9845,28773.4936
2014-05-02 14:20:00,90.85,90.9,90.78,90.78,40762.44920644373,59.9845,60.0175,59.9382,59.9382,40762.4492
2014-05-02 14:25:00,90.78,90.8,90.68,90.68,23143.89699189388,59.9382,59.9515,59.8722,59.8722,23143.897
2014-05-02 14:30:00,90.68,90.9,90.68,90.84,45453.77967777357,59.8722,60.0175,59.8722,59.9779,45453.7797
2014-05-02 14:35:00,90.84,90.9,90.78,90.8,19912.09155608888,59.9779,60.0175,59.9382,59.9515,19912.0916
2014-05-02 14:40:00,90.81,90.86,90.79,90.84,24707.673815670496,59.9581,59.9911,59.9449,59.9779,24707.6738
2014-05-02 14:45:00,90.83,90.83,90.73,90.74,30858.529322525173,59.9713,59.9713,59.9052,59.9118,30858.5293
2014-05-02 14:50:00,90.73,90.76,90.68,90.76,33673.32760532308,59.9052,59.925,59.8722,59.925,33673.3276
2014-05-02 14:55:00,90.75,90.8,90.72,90.75,32630.809722805338,59.9184,59.9515,59.8986,59.9184,32630.8097
2014-05-02 15:00:00,90.76,90.83,90.73,90.75,50979.124455117606,59.925,59.9713,59.9052,59.9184,50979.1245
2014-05-02 15:05:00,90.76,90.8,90.72,90.74,81107.89125988036,59.925,59.9515,59.8986,59.9118,81107.8913
2014-05-02 15:10:00,90.74,90.77,90.69,90.74,47434.56365455728,59.9118,59.9316,59.8788,59.9118,47434.5637
2014-05-02 15:15:00,90.73,90.75,90.66,90.66,70995.46779945826,59.9052,59.9184,59.859,59.859,70995.4678
2014-05-02 15:20:00,90.66,90.67,90.6,90.64,85069.45921344777,59.859,59.8656,59.8194,59.8458,85069.4592
2014-05-02 15:25:00,90.63,90.68,90.59,90.59,68180.66951666035,59.8392,59.8722,59.8128,59.8128,68180.6695
2014-05-02 15:30:00,90.59,90.67,90.55,90.58,79752.61801260729,59.8128,59.8656,59.7864,59.8062,79752.618
2014-05-02 15:35:00,90.58,90.66,90.56,90.64,85694.96994295843,59.8062,59.859,59.793,59.8458,85694.9699
2014-05-02 15:40:00,90.64,90.7,90.64,90.68,58693.7567857489,59.8458,59.8854,59.8458,59.8722,58693.7568
2014-05-02 15:45:00,90.67,90.75,90.67,90.73,79856.86980085907,59.8656,59.9184,59.8656,59.9052,79856.8698
2014-05-02 15:50:00,90.73,90.76,90.69,90.69,98726.4434744302,59.9052,59.925,59.8788,59.8788,98726.4435
2014-05-02 15:55:00,90.7,90.76,90.59,90.6,204750.5121264846,59.8854,59.925,59.8128,59.8194,204750.5121
2014-05-05 09:30:00,90.96,91.01,90.3,90.41,245095.95417992125,60.0571,60.0901,59.6213,59.694,245095.9542
2014-05-05 09:35:00,90.39,90.77,90.17,90.37,153354.38051835992,59.6807,59.9316,59.5355,59.6675,153354.3805
2014-05-05 09:40:00,90.37,90.41,89.97,90.31,83088.67523666407,59.6675,59.694,59.4034,59.6279,83088.6752
2014-05-05 09:45:00,90.31,90.67,90.19,90.45,91533.0700850578,59.6279,59.8656,59.5487,59.7204,91533.0701
2014-05-05 09:50:00,90.47,90.88,90.42,90.56,131565.7567737391,59.7336,60.0043,59.7006,59.793,131565.7568
2014-05-05 09:55:00,90.56,90.64,90.39,90.49,87050.24319023149,59.793,59.8458,59.6807,59.7468,87050.2432
2014-05-05 10:00:00,90.51,90.66,90.42,90.6,84756.70384869246,59.76,59.859,59.7006,59.8194,84756.7038
2014-05-05 10:05:00,90.61,90.68,90.43,90.49,46392.045772039535,59.826,59.8722,59.7072,59.7468,46392.0458
2014-05-05 10:10:00,90.49,90.57,90.35,90.5,39719.93132392599,59.7468,59.7996,59.6543,59.7534,39719.9313
2014-05-05 10:15:00,90.54,90.57,90.43,90.48,45141.02431301824,59.7798,59.7996,59.7072,59.7402,45141.0243
2014-05-05 10:20:00,90.47,91.06,90.47,91.06,171598.4434624204,59.7336,60.1231,59.7336,60.1231,171598.4435
2014-05-05 10:25:00,91.02,91.44,90.8,91.34,300766.40910636866,60.0967,60.374,59.9515,60.308,300766.4091
2014-05-05 10:30:00,91.32,91.37,90.96,91.07,139176.1373161186,60.2948,60.3278,60.0571,60.1297,139176.1373
2014-05-05 10:35:00,91.11,91.17,90.87,90.98,37426.39198238695,60.1561,60.1957,59.9977,60.0703,37426.392
2014-05-05 10:40:00,90.98,91.24,90.9,91.24,49415.34763134099,60.0703,60.242,60.0175,60.242,49415.3476
2014-05-05 10:45:00,91.23,91.49,91.23,91.42,108734.61514660052,60.2354,60.407,60.2354,60.3608,108734.6151
2014-05-05 10:50:00,91.44,91.49,91.32,91.41,43994.25464224873,60.374,60.407,60.2948,60.3542,43994.2546
2014-05-05 10:55:00,91.41,91.46,91.31,91.39,71412.47495246536,60.3542,60.3872,60.2882,60.341,71412.475
2014-05-05 11:00:00,91.4,91.41,91.31,91.35,33360.57224056776,60.3476,60.3542,60.2882,60.3146,33360.5722
2014-05-05 11:05:00,91.34,91.36,91.07,91.07,38677.41344140824,60.308,60.3212,60.1297,60.1297,38677.4134
2014-05-05 11:10:00,91.07,91.15,91.06,91.1,31171.2846872805,60.1297,60.1825,60.1231,60.1495,31171.2847
2014-05-05 11:15:00,91.1,91.19,91.09,91.15,40553.94562994018,60.1495,60.209,60.1429,60.1825,40553.9456
2014-05-05 11:20:00,91.15,91.25,91.12,91.13,43055.98854798276,60.1825,60.2486,60.1627,60.1693,43055.9885
2014-05-05 11:25:00,91.12,91.2,91.12,91.14,54419.43346742616,60.1627,60.2156,60.1627,60.1759,54419.4335
2014-05-05 11:30:00,91.14,91.37,91.14,91.26,50145.110149103406,60.1759,60.3278,60.1759,60.2552,50145.1101
2014-05-05 11:35:00,91.26,91.45,91.25,91.4,57234.231750224055,60.2552,60.3806,60.2486,60.3476,57234.2318
2014-05-05 11:40:00,91.4,91.47,91.39,91.4,32735.06151105712,60.3476,60.3938,60.341,60.3476,32735.0615
2014-05-05 11:45:00,91.4,91.46,91.35,91.36,57442.735326727605,60.3476,60.3872,60.3146,60.3212,57442.7353
2014-05-05 11:50:00,91.37,91.37,91.24,91.25,70578.46064645116,60.3278,60.3278,60.242,60.2486,70578.4606
2014-05-05 11:55:00,91.24,91.32,91.14,91.16,36383.87409986921,60.242,60.2948,60.1759,60.1891,36383.8741
2014-05-05 12:00:00,91.15,91.27,91.14,91.22,38364.65807665292,60.1825,60.2618,60.1759,60.2288,38364.6581
2014-05-05 12:05:00,91.21,91.25,91.19,91.21,28877.745345741463,60.2222,60.2486,60.209,60.2222,28877.7453
2014-05-05 12:10:00,91.2,91.28,91.2,91.22,30962.78111077695,60.2156,60.2684,60.2156,60.2288,30962.7811
2014-05-05 12:15:00,91.21,91.32,91.21,91.26,34298.83833483372,60.2222,60.2948,60.2222,60.2552,34298.8383
2014-05-05 12:20:00,91.27,91.3,91.25,91.3,21892.87553287259,60.2618,60.2816,60.2486,60.2816,21892.8755
2014-05-05 12:25:00,91.29,91.29,91.25,91.26,28669.24176923792,60.275,60.275,60.2486,60.2552,28669.2418
2014-05-05 12:30:00,91.25,91.28,91.21,91.21,33569.0758170713,60.2486,60.2684,60.2222,60.2222,33569.0758
2014-05-05 12:35:00,91.21,91.21,90.99,91.03,55357.69956169212,60.2222,60.2222,60.0769,60.1033,55357.6996
2014-05-05 12:40:00,91.02,91.09,91.0,91.05,24707.673815670496,60.0967,60.1429,60.0835,60.1165,24707.6738
2014-05-05 12:45:00,91.05,91.11,90.99,90.99,29711.75965175566,60.1165,60.1561,60.0769,60.0769,29711.7597
2014-05-05 12:50:00,90.99,91.0,90.87,90.92,43160.240336234536,60.0769,60.0835,59.9977,60.0307,43160.2403
2014-05-05 12:55:00,90.91,90.92,90.75,90.84,45662.28325427712,60.0241,60.0307,59.9184,59.9779,45662.2833
2014-05-05 13:00:00,90.83,90.94,90.81,90.9,69431.69097568165,59.9713,60.0439,59.9581,60.0175,69431.691
2014-05-05 13:05:00,90.89,90.89,90.69,90.77,25750.191698188235,60.0109,60.0109,59.8788,59.9316,25750.1917
2014-05-05 13:10:00,90.77,90.85,90.74,90.79,50457.865513858735,59.9316,59.9845,59.9118,59.9449,50457.8655
2014-05-05 13:15:00,90.78,91.12,90.78,91.12,53168.41200840486,59.9382,60.1627,59.9382,60.1627,53168.412
2014-05-05 13:20:00,91.12,91.15,91.1,91.13,39511.42774742244,60.1627,60.1825,60.1495,60.1693,39511.4277
2014-05-05 13:25:00,91.13,91.13,90.96,90.96,30545.77395776985,60.1693,60.1693,60.0571,60.0571,30545.774
2014-05-05 13:30:00,90.95,91.03,90.88,91.03,27418.220310216624,60.0505,60.1033,60.0043,60.1033,27418.2203
2014-05-05 13:35:00,91.03,91.08,91.01,91.07,26167.19885119533,60.1033,60.1363,60.0901,60.1297,26167.1989
2014-05-05 13:40:00,91.06,91.08,91.02,91.02,37113.63661763163,60.1231,60.1363,60.0967,60.0967,37113.6366
2014-05-05 13:45:00,91.01,91.01,90.85,90.88,27939.47925147549,60.0901,60.0901,59.9845,60.0043,27939.4793
2014-05-05 13:50:00,90.89,90.97,90.89,90.94,16263.27896727678,60.0109,60.0637,60.0109,60.0439,16263.279
2014-05-05 13:55:00,90.95,90.95,90.88,90.88,19286.58082657824,60.0505,60.0505,60.0043,60.0043,19286.5808
2014-05-05 14:00:00,90.88,90.94,90.87,90.94,19390.832614830008,60.0043,60.0439,59.9977,60.0439,19390.8326
2014-05-05 14:05:00,90.93,91.03,90.92,91.0,44098.5064305005,60.0373,60.1033,60.0307,60.0835,44098.5064
2014-05-05 14:10:00,91.0,91.1,91.0,91.1,36696.62946462453,60.0835,60.1495,60.0835,60.1495,36696.6295
2014-05-05 14:15:00,91.1,91.14,91.1,91.13,70682.71243470293,60.1495,60.1759,60.1495,60.1693,70682.7124
2014-05-05 14:20:00,91.14,91.14,91.13,91.14,26062.94706294356,60.1759,60.1759,60.1693,60.1759,26062.9471
2014-05-05 14:25:00,91.14,91.15,91.12,91.13,56295.96565595809,60.1759,60.1825,60.1627,60.1693,56295.9657
2014-05-05 14:30:00,91.13,91.15,91.12,91.14,38364.65807665292,60.1693,60.1825,60.1627,60.1759,38364.6581
2014-05-05 14:35:00,91.14,91.14,91.12,91.12,45870.78683078066,60.1759,60.1759,60.1627,60.1627,45870.7868
2014-05-05 14:40:00,91.13,91.14,91.03,91.05,60570.28897428083,60.1693,60.1759,60.1033,60.1165,60570.289
2014-05-05 14:45:00,91.04,91.08,91.03,91.06,30754.2775342734,60.1099,60.1363,60.1033,60.1231,30754.2775
2014-05-05 14:50:00,91.06,91.09,91.01,91.03,40241.19026518486,60.1231,60.1429,60.0901,60.1033,40241.1903
2014-05-05 14:55:00,91.03,91.05,90.98,91.04,28147.982827979045,60.1033,60.1165,60.0703,60.1099,28147.9828
2014-05-05 15:00:00,91.05,91.06,90.97,90.97,41387.95993595437,60.1165,60.1231,60.0637,60.0637,41387.9599
2014-05-05 15:05:00,90.97,91.0,90.95,91.0,17827.055791053393,60.0637,60.0835,60.0505,60.0835,17827.0558
2014-05-05 15:10:00,91.0,91.04,90.96,90.97,54836.44062043325,60.0835,60.1099,60.0571,60.0637,54836.4406
2014-05-05 15:15:00,90.97,90.97,90.9,90.9,32839.31329930889,60.0637,60.0637,60.0175,60.0175,32839.3133
2014-05-05 15:20:00,90.9,90.99,90.88,90.98,61404.30328029503,60.0175,60.0769,60.0043,60.0703,61404.3033
2014-05-05 15:25:00,90.98,90.99,90.92,90.92,39719.93132392599,60.0703,60.0769,60.0307,60.0307,39719.9313
2014-05-05 15:30:00,90.93,90.93,90.86,90.86,38364.65807665292,60.0373,60.0373,59.9911,59.9911,38364.6581
2014-05-05 15:35:00,90.86,90.87,90.67,90.79,97058.4148624018,59.9911,59.9977,59.8656,59.9449,97058.4149
2014-05-05 15:40:00,90.79,90.89,90.77,90.77,84548.2002721889,59.9449,60.0109,59.9316,59.9316,84548.2003
2014-05-05 15:45:00,90.77,90.85,90.7,90.78,139280.38910437038,59.9316,59.9845,59.8854,59.9382,139280.3891
2014-05-05 15:50:00,90.77,90.9,90.77,90.87,157837.2074131862,59.9316,60.0175,59.9316,59.9977,157837.2074
2014-05-05 15:55:00,90.87,90.89,90.83,90.86,204959.01570298817,59.9977,60.0109,59.9713,59.9911,204959.0157
2014-05-06 09:30:00,90.93,91.41,90.66,90.7,142407.9427519236,60.0373,60.3542,59.859,59.8854,142407.9428
2014-05-06 09:35:00,90.7,91.21,90.69,90.84,59006.51215050422,59.8854,60.2222,59.8788,59.9779,59006.5122
2014-05-06 09:40:00,90.79,90.92,90.76,90.81,68389.1730931639,59.9449,60.0307,59.925,59.9581,68389.1731
2014-05-06 09:45:00,90.81,90.93,90.7,90.82,43055.98854798276,59.9581,60.0373,59.8854,59.9647,43055.9885
2014-05-06 09:50:00,90.84,90.9,90.78,90.83,45975.03861903244,59.9779,60.0175,59.9382,59.9713,45975.0386
2014-05-06 09:55:00,90.83,90.92,90.79,90.85,41492.21172420615,59.9713,60.0307,59.9449,59.9845,41492.2117
2014-05-06 10:00:00,90.86,90.9,90.79,90.84,47330.31186630551,59.9911,60.0175,59.9449,59.9779,47330.3119
2014-05-06 10:05:00,90.83,90.9,90.74,90.77,36696.62946462453,59.9713,60.0175,59.9118,59.9316,36696.6295
2014-05-06 10:10:00,90.78,90.94,90.77,90.9,72350.74104673132,59.9382,60.0439,59.9316,60.0175,72350.741
2014-05-06 10:15:00,90.91,91.11,90.9,91.03,93930.86121484858,60.0241,60.1561,60.0175,60.1033,93930.8612
2014-05-06 10:20:00,91.04,91.18,91.04,91.18,25750.191698188235,60.1099,60.2024,60.1099,60.2024,25750.1917
2014-05-06 10:25:00,91.18,91.29,91.17,91.29,16576.034332032104,60.2024,60.275,60.1957,60.275,16576.0343
2014-05-06 10:30:00,91.28,91.38,91.22,91.29,66199.88553987665,60.2684,60.3344,60.2288,60.275,66199.8855
2014-05-06 10:35:00,91.3,91.42,91.28,91.39,39511.42774742244,60.2816,60.3608,60.2684,60.341,39511.4277
2014-05-06 10:40:00,91.39,91.58,91.37,91.55,73706.01429400439,60.341,60.4665,60.3278,60.4466,73706.0143
2014-05-06 10:45:00,91.55,91.58,91.52,91.53,53689.67094966373,60.4466,60.4665,60.4268,60.4334,53689.6709
2014-05-06 10:50:00,91.54,91.56,91.41,91.41,43472.99570098986,60.44,60.4532,60.3542,60.3542,43472.9957
2014-05-06 10:55:00,91.4,91.44,91.35,91.36,30545.77395776985,60.3476,60.374,60.3146,60.3212,30545.774
2014-05-06 11:00:00,91.34,91.34,91.21,91.27,54523.68525567793,60.308,60.308,60.2222,60.2618,54523.6853
2014-05-06 11:05:00,91.28,91.49,91.28,91.48,23977.911297908075,60.2684,60.407,60.2684,60.4004,23977.9113
2014-05-06 11:10:00,91.49,91.61,91.49,91.58,33881.83118182663,60.407,60.4863,60.407,60.4665,33881.8312
2014-05-06 11:15:00,91.58,91.71,91.56,91.6,97162.66665065358,60.4665,60.5523,60.4532,60.4797,97162.6667
2014-05-06 11:20:00,91.61,91.74,91.6,91.7,21684.371956369043,60.4863,60.5721,60.4797,60.5457,21684.372
2014-05-06 11:25:00,91.72,91.76,91.68,91.75,29816.01144000743,60.5589,60.5853,60.5325,60.5787,29816.0114
2014-05-06 11:30:00,91.74,91.74,91.62,91.67,30650.025746021627,60.5721,60.5721,60.4929,60.5259,30650.0257
2014-05-06 11:35:00,91.66,91.69,91.62,91.63,35966.86694686212,60.5193,60.5391,60.4929,60.4995,35966.8669
2014-05-06 11:40:00,91.63,91.65,91.59,91.61,35132.85264084792,60.4995,60.5127,60.4731,60.4863,35132.8526
2014-05-06 11:45:00,91.61,91.78,91.6,91.78,22622.63805063501,60.4863,60.5985,60.4797,60.5985,22622.6381
2014-05-06 11:50:00,91.76,91.85,91.75,91.81,33152.06866406421,60.5853,60.6447,60.5787,60.6183,33152.0687
2014-05-06 11:55:00,91.82,91.84,91.8,91.82,27105.464945461303,60.6249,60.6381,60.6117,60.6249,27105.4649
2014-05-06 12:00:00,91.82,91.85,91.8,91.82,16367.530755528556,60.6249,60.6447,60.6117,60.6249,16367.5308
2014-05-06 12:05:00,91.84,91.85,91.83,91.84,26688.457792454206,60.6381,60.6447,60.6315,60.6381,26688.4578
2014-05-06 12:10:00,91.84,91.86,91.83,91.84,40449.69384168841,60.6381,60.6513,60.6315,60.6381,40449.6938
2014-05-06 12:15:00,91.84,91.94,91.84,91.9,27522.4720984684,60.6381,60.7041,60.6381,60.6777,27522.4721
2014-05-06 12:20:00,91.91,91.92,91.8,91.89,29607.507863503884,60.6843,60.6909,60.6117,60.6711,29607.5079
2014-05-06 12:25:00,91.9,91.95,91.85,91.91,24916.17739217404,60.6777,60.7108,60.6447,60.6843,24916.1774
2014-05-06 12:30:00,91.92,92.08,91.92,92.08,43994.25464224873,60.6909,60.7966,60.6909,60.7966,43994.2546
2014-05-06 12:35:00,92.08,92.16,92.07,92.1,66095.63375162486,60.7966,60.8494,60.79,60.8098,66095.6338
2014-05-06 12:40:00,92.09,92.18,92.08,92.18,57755.490691482926,60.8032,60.8626,60.7966,60.8626,57755.4907
2014-05-06 12:45:00,92.18,92.18,92.15,92.18,29711.75965175566,60.8626,60.8626,60.8428,60.8626,29711.7597
2014-05-06 12:50:00,92.18,92.23,92.16,92.2,50353.61372560696,60.8626,60.8956,60.8494,60.8758,50353.6137
2014-05-06 12:55:00,92.2,92.2,92.08,92.09,31796.79541679114,60.8758,60.8758,60.7966,60.8032,31796.7954
2014-05-06 13:00:00,92.09,92.18,92.08,92.17,33569.0758170713,60.8032,60.8626,60.7966,60.856,33569.0758
2014-05-06 13:05:00,92.17,92.2,92.15,92.17,32213.80256979824,60.856,60.8758,60.8428,60.856,32213.8026
2014-05-06 13:10:00,92.17,92.17,92.13,92.13,21371.61659161372,60.856,60.856,60.8296,60.8296,21371.6166
2014-05-06 13:15:00,92.14,92.15,92.13,92.13,24082.16308615985,60.8362,60.8428,60.8296,60.8296,24082.1631
2014-05-06 13:20:00,92.13,92.16,92.12,92.13,28147.982827979045,60.8296,60.8494,60.823,60.8296,28147.9828
2014-05-06 13:25:00,92.12,92.13,91.93,91.94,52021.64233763534,60.823,60.8296,60.6975,60.7041,52021.6423
2014-05-06 13:30:00,91.95,92.02,91.93,92.01,19390.832614830008,60.7108,60.757,60.6975,60.7504,19390.8326
2014-05-06 13:35:00,92.02,92.05,91.99,91.99,23352.40056839743,60.757,60.7768,60.7372,60.7372,23352.4006
2014-05-06 13:40:00,91.99,92.01,91.95,91.97,28877.745345741463,60.7372,60.7504,60.7108,60.724,28877.7453
2014-05-06 13:45:00,91.97,92.01,91.95,91.96,24186.414874411625,60.724,60.7504,60.7108,60.7174,24186.4149
2014-05-06 13:50:00,91.97,92.09,91.97,92.08,22831.14162713856,60.724,60.8032,60.724,60.7966,22831.1416
2014-05-06 13:55:00,92.08,92.08,92.05,92.07,30337.270381266306,60.7966,60.7966,60.7768,60.79,30337.2704
2014-05-06 14:00:00,92.05,92.07,91.97,92.06,30441.52216951808,60.7768,60.79,60.724,60.7834,30441.5222
2014-05-06 14:05:00,92.05,92.05,91.96,92.03,44932.5207365147,60.7768,60.7768,60.7174,60.7636,44932.5207
2014-05-06 14:10:00,92.02,92.04,91.99,92.01,20537.602285599525,60.757,60.7702,60.7372,60.7504,20537.6023
2014-05-06 14:15:00,92.03,92.1,91.97,92.08,85069.45921344777,60.7636,60.8098,60.724,60.7966,85069.4592
2014-05-06 14:20:00,92.08,92.08,91.92,91.92,26792.709580705978,60.7966,60.7966,60.6909,60.6909,26792.7096
2014-05-06 14:25:00,91.92,91.95,91.86,91.88,20329.09870909597,60.6909,60.7108,60.6513,60.6645,20329.0987
2014-05-06 14:30:00,91.86,91.97,91.83,91.96,26062.94706294356,60.6513,60.724,60.6315,60.7174,26062.9471
2014-05-06 14:35:00,91.97,91.97,91.89,91.89,42326.22603022034,60.724,60.724,60.6711,60.6711,42326.226
2014-05-06 14:40:00,91.91,92.02,91.9,91.93,27001.213157209528,60.6843,60.757,60.6777,60.6975,27001.2132
2014-05-06 14:45:00,91.94,91.97,91.9,91.91,35445.608005603244,60.7041,60.724,60.6777,60.6843,35445.608
2014-05-06 14:50:00,91.9,91.92,91.86,91.92,16993.0414850392,60.6777,60.6909,60.6513,60.6909,16993.0415
2014-05-06 14:55:00,91.93,91.94,91.88,91.88,27418.220310216624,60.6975,60.7041,60.6645,60.6645,27418.2203
2014-05-06 15:00:00,91.88,91.88,91.75,91.81,22935.39341539033,60.6645,60.6645,60.5787,60.6183,22935.3934
2014-05-06 15:05:00,91.8,91.86,91.8,91.86,20850.357650354847,60.6117,60.6513,60.6117,60.6513,20850.3577
2014-05-06 15:10:00,91.85,91.94,91.84,91.92,52438.64949064244,60.6447,60.7041,60.6381,60.6909,52438.6495
2014-05-06 15:15:00,91.92,92.02,91.91,91.94,32526.557934553563,60.6909,60.757,60.6843,60.7041,32526.5579
2014-05-06 15:20:00,91.95,91.99,91.89,91.9,45662.28325427712,60.7108,60.7372,60.6711,60.6777,45662.2833
2014-05-06 15:25:00,91.9,91.9,91.86,91.87,32005.29899329469,60.6777,60.6777,60.6513,60.6579,32005.299
2014-05-06 15:30:00,91.87,91.96,91.86,91.95,32109.550781546463,60.6579,60.7174,60.6513,60.7108,32109.5508
2014-05-06 15:35:00,91.96,92.02,91.91,92.02,61091.5479155397,60.7174,60.757,60.6843,60.757,61091.5479
2014-05-06 15:40:00,92.01,92.02,91.93,92.02,62968.08010407164,60.7504,60.757,60.6975,60.757,62968.0801
2014-05-06 15:45:00,92.02,92.03,91.87,91.92,124059.62801961134,60.757,60.7636,60.6579,60.6909,124059.628
2014-05-06 15:50:00,91.93,91.95,91.88,91.9,106024.0686520544,60.6975,60.7108,60.6645,60.6777,106024.0687
2014-05-06 15:55:00,91.9,91.96,91.89,91.91,139384.64089262215,60.6777,60.7174,60.6711,60.6843,139384.6409
2014-05-07 09:30:00,92.29,92.39,92.2,92.21,116553.4992654836,60.9352,61.0013,60.8758,60.8824,116553.4993
2014-05-07 09:35:00,92.22,92.27,91.96,92.07,55566.20313819567,60.889,60.922,60.7174,60.79,55566.2031
2014-05-07 09:40:00,92.05,92.19,91.94,92.17,46600.549348543085,60.7768,60.8692,60.7041,60.856,46600.5493
2014-05-07 09:45:00,92.23,92.31,92.07,92.17,35758.363370358566,60.8956,60.9484,60.79,60.856,35758.3634
2014-05-07 09:50:00,92.18,92.28,91.84,91.94,51083.37624336938,60.8626,60.9286,60.6381,60.7041,51083.3762
2014-05-07 09:55:00,91.94,92.08,91.93,91.99,31171.2846872805,60.7041,60.7966,60.6975,60.7372,31171.2847
2014-05-07 10:00:00,92.03,92.12,91.98,92.0,43785.75106574518,60.7636,60.823,60.7306,60.7438,43785.7511
2014-05-07 10:05:00,92.01,92.01,91.61,91.62,45662.28325427712,60.7504,60.7504,60.4863,60.4929,45662.2833
2014-05-07 10:10:00,91.62,91.64,91.53,91.55,47851.57080756438,60.4929,60.5061,60.4334,60.4466,47851.5708
2014-05-07 10:15:00,91.58,91.73,91.5,91.64,42847.484971479214,60.4665,60.5655,60.4136,60.5061,42847.485
2014-05-07 10:20:00,91.64,91.69,91.54,91.67,43368.743912738086,60.5061,60.5391,60.44,60.5259,43368.7439
2014-05-07 10:25:00,91.66,91.93,91.64,91.92,24603.42202741872,60.5193,60.6975,60.5061,60.6909,24603.422
2014-05-07 10:30:00,91.93,92.07,91.89,91.99,54836.44062043325,60.6975,60.79,60.6711,60.7372,54836.4406
2014-05-07 10:35:00,91.98,92.08,91.85,92.06,42117.72245371679,60.7306,60.7966,60.6447,60.7834,42117.7225
2014-05-07 10:40:00,92.06,92.08,91.91,91.95,39094.42059441534,60.7834,60.7966,60.6843,60.7108,39094.4206
2014-05-07 10:45:00,91.95,92.0,91.86,91.95,30024.51501651098,60.7108,60.7438,60.6513,60.7108,30024.515
2014-05-07 10:50:00,91.97,92.08,91.9,92.0,45662.28325427712,60.724,60.7966,60.6777,60.7438,45662.2833
2014-05-07 10:55:00,92.0,92.04,91.95,91.98,19599.33619133356,60.7438,60.7702,60.7108,60.7306,19599.3362
2014-05-07 11:00:00,92.0,92.0,91.88,91.97,21997.127321124364,60.7438,60.7438,60.6645,60.724,21997.1273
2014-05-07 11:05:00,91.96,92.1,91.93,92.09,39407.175959170665,60.7174,60.8098,60.6975,60.8032,39407.176
2014-05-07 11:10:00,92.09,92.3,92.04,92.27,31901.04720504292,60.8032,60.9418,60.7702,60.922,31901.0472
2014-05-07 11:15:00,92.26,92.26,92.02,92.03,20433.35049734775,60.9154,60.9154,60.757,60.7636,20433.3505
2014-05-07 11:20:00,92.04,92.14,92.01,92.02,34715.84548784082,60.7702,60.8362,60.7504,60.757,34715.8455
2014-05-07 11:25:00,92.02,92.14,91.98,92.03,48477.08153707502,60.757,60.8362,60.7306,60.7636,48477.0815
2014-05-07 11:30:00,92.04,92.24,92.01,92.17,43160.240336234536,60.7702,60.9022,60.7504,60.856,43160.2403
2014-05-07 11:35:00,92.14,92.14,92.03,92.09,63385.08725707874,60.8362,60.8362,60.7636,60.8032,63385.0873
2014-05-07 11:40:00,92.08,92.28,92.08,92.28,33360.57224056776,60.7966,60.9286,60.7966,60.9286,33360.5722
2014-05-07 11:45:00,92.27,92.32,92.17,92.17,31796.79541679114,60.922,60.955,60.856,60.856,31796.7954
2014-05-07 11:50:00,92.15,92.3,92.13,92.29,28564.98998098614,60.8428,60.9418,60.8296,60.9352,28564.99
2014-05-07 11:55:00,92.31,92.32,92.19,92.19,30441.52216951808,60.9484,60.955,60.8692,60.8692,30441.5222
2014-05-07 12:00:00,92.19,92.22,92.11,92.17,25958.695274691785,60.8692,60.889,60.8164,60.856,25958.6953
2014-05-07 12:05:00,92.18,92.26,92.11,92.13,26584.20600420243,60.8626,60.9154,60.8164,60.8296,26584.206
2014-05-07 12:10:00,92.14,92.25,92.13,92.21,22414.13447413146,60.8362,60.9088,60.8296,60.8824,22414.1345
2014-05-07 12:15:00,92.23,92.39,92.23,92.39,30962.78111077695,60.8956,61.0013,60.8956,61.0013,30962.7811
2014-05-07 12:20:00,92.38,92.46,92.29,92.32,38260.40628840114,60.9947,61.0475,60.9352,60.955,38260.4063
2014-05-07 12:25:00,92.31,92.32,92.2,92.22,15325.012873010814,60.9484,60.955,60.8758,60.889,15325.0129
2014-05-07 12:30:00,92.23,92.32,92.23,92.3,15637.768237766137,60.8956,60.955,60.8956,60.9418,15637.7682
2014-05-07 12:35:00,92.31,92.36,92.29,92.31,29711.75965175566,60.9484,60.9815,60.9352,60.9484,29711.7597
2014-05-07 12:40:00,92.31,92.38,92.27,92.31,19286.58082657824,60.9484,60.9947,60.922,60.9484,19286.5808
2014-05-07 12:45:00,92.31,92.4,92.31,92.4,19182.32903832646,60.9484,61.0079,60.9484,61.0079,19182.329
2014-05-07 12:50:00,92.4,92.43,92.31,92.34,25750.191698188235,61.0079,61.0277,60.9484,60.9683,25750.1917
2014-05-07 12:55:00,92.35,92.42,92.29,92.41,15220.76108475904,60.9749,61.0211,60.9352,61.0145,15220.7611
2014-05-07 13:00:00,92.41,92.41,92.31,92.36,24811.925603922267,61.0145,61.0145,60.9484,60.9815,24811.9256
2014-05-07 13:05:00,92.37,92.37,92.21,92.22,14178.243202241296,60.9881,60.9881,60.8824,60.889,14178.2432
2014-05-07 13:10:00,92.23,92.37,92.23,92.36,15012.25750825549,60.8956,60.9881,60.8956,60.9815,15012.2575
2014-05-07 13:15:00,92.35,92.39,92.32,92.36,19286.58082657824,60.9749,61.0013,60.955,60.9815,19286.5808
2014-05-07 13:20:00,92.34,92.35,92.27,92.35,14178.243202241296,60.9683,60.9749,60.922,60.9749,14178.2432
2014-05-07 13:25:00,92.36,92.37,92.27,92.3,16263.27896727678,60.9815,60.9881,60.922,60.9418,16263.279
2014-05-07 13:30:00,92.3,92.37,92.3,92.35,26792.709580705978,60.9418,60.9881,60.9418,60.9749,26792.7096
2014-05-07 13:35:00,92.35,92.37,92.29,92.33,32422.306146301788,60.9749,60.9881,60.9352,60.9616,32422.3061
2014-05-07 13:40:00,92.33,92.34,92.31,92.33,37739.14734714227,60.9616,60.9683,60.9484,60.9616,37739.1473
2014-05-07 13:45:00,92.32,92.33,92.22,92.22,19703.587979585333,60.955,60.9616,60.889,60.889,19703.588
2014-05-07 13:50:00,92.22,92.26,92.17,92.19,32005.29899329469,60.889,60.9154,60.856,60.8692,32005.299
2014-05-07 13:55:00,92.2,92.22,92.16,92.16,39824.18311217776,60.8758,60.889,60.8494,60.8494,39824.1831
2014-05-07 14:00:00,92.17,92.25,92.15,92.16,26896.96136895776,60.856,60.9088,60.8428,60.8494,26896.9614
2014-05-07 14:05:00,92.16,92.25,92.15,92.25,26375.70242769888,60.8494,60.9088,60.8428,60.9088,26375.7024
2014-05-07 14:10:00,92.26,92.31,92.22,92.3,21163.11301511017,60.9154,60.9484,60.889,60.9418,21163.113
2014-05-07 14:15:00,92.29,92.32,92.28,92.31,16471.78254378033,60.9352,60.955,60.9286,60.9484,16471.7825
2014-05-07 14:20:00,92.3,92.32,92.29,92.29,12927.221743220003,60.9418,60.955,60.9352,60.9352,12927.2217
2014-05-07 14:25:00,92.3,92.36,92.29,92.35,31692.54362853937,60.9418,60.9815,60.9352,60.9749,31692.5436
2014-05-07 14:30:00,92.34,92.36,92.31,92.31,18139.81115580872,60.9683,60.9815,60.9484,60.9484,18139.8112
2014-05-07 14:35:00,92.31,92.34,92.31,92.33,17201.54506154275,60.9484,60.9683,60.9484,60.9616,17201.5451
2014-05-07 14:40:00,92.33,92.39,92.33,92.39,30441.52216951808,60.9616,61.0013,60.9616,61.0013,30441.5222
2014-05-07 14:45:00,92.38,92.4,92.31,92.33,44724.01716001115,60.9947,61.0079,60.9484,60.9616,44724.0172
2014-05-07 14:50:00,92.33,92.33,92.26,92.27,29294.75249874856,60.9616,60.9616,60.9154,60.922,29294.7525
2014-05-07 14:55:00,92.27,92.33,92.26,92.31,23352.40056839743,60.922,60.9616,60.9154,60.9484,23352.4006
2014-05-07 15:00:00,92.31,92.31,92.23,92.25,24811.925603922267,60.9484,60.9484,60.8956,60.9088,24811.9256
2014-05-07 15:05:00,92.24,92.38,92.24,92.36,36279.62231161744,60.9022,60.9947,60.9022,60.9815,36279.6223
2014-05-07 15:10:00,92.37,92.39,92.32,92.33,34924.34906434437,60.9881,61.0013,60.955,60.9616,34924.3491
2014-05-07 15:15:00,92.33,92.34,92.27,92.27,56504.46923246163,60.9616,60.9683,60.922,60.922,56504.4692
2014-05-07 15:20:00,92.26,92.27,92.14,92.24,63593.59083358228,60.9154,60.922,60.8362,60.9022,63593.5908
2014-05-07 15:25:00,92.24,92.26,92.15,92.19,37739.14734714227,60.9022,60.9154,60.8428,60.8692,37739.1473
2014-05-07 15:30:00,92.2,92.25,92.19,92.25,48685.58511357857,60.8758,60.9088,60.8692,60.9088,48685.5851
2014-05-07 15:35:00,92.25,92.32,92.19,92.32,50874.87266686583,60.9088,60.955,60.8692,60.955,50874.8727
2014-05-07 15:40:00,92.32,92.42,92.29,92.39,63593.59083358228,60.955,61.0211,60.9352,61.0013,63593.5908
2014-05-07 15:45:00,92.39,92.4,92.28,92.31,90699.0557790436,61.0013,61.0079,60.9286,60.9484,90699.0558
2014-05-07 15:50:00,92.3,92.33,92.26,92.28,83192.92702491584,60.9418,60.9616,60.9154,60.9286,83192.927
2014-05-07 15:55:00,92.29,92.41,92.27,92.37,115510.98138296584,60.9352,61.0145,60.922,60.9881,115510.9814
2014-05-08 09:30:00,92.45,92.56,92.18,92.41,102271.00427499053,61.0409,61.1135,60.8626,61.0145,102271.0043
2014-05-08 09:35:00,92.41,92.44,92.14,92.19,42221.97424196856,61.0145,61.0343,60.8362,60.8692,42221.9742
2014-05-08 09:40:00,92.22,92.38,92.16,92.19,20329.09870909597,60.889,60.9947,60.8494,60.8692,20329.0987
2014-05-08 09:45:00,92.18,92.41,92.14,92.31,29399.00428700033,60.8626,61.0145,60.8362,60.9484,29399.0043
2014-05-08 09:50:00,92.31,92.37,92.23,92.36,13552.732472730651,60.9484,60.9881,60.8956,60.9815,13552.7325
2014-05-08 09:55:00,92.36,92.4,92.29,92.32,27835.22746322372,60.9815,61.0079,60.9352,60.955,27835.2275
2014-05-08 10:00:00,92.33,92.44,92.3,92.42,31588.291840287595,60.9616,61.0343,60.9418,61.0211,31588.2918
2014-05-08 10:05:00,92.43,92.44,92.3,92.34,38677.41344140824,61.0277,61.0343,60.9418,60.9683,38677.4134
2014-05-08 10:10:00,92.32,92.4,92.31,92.35,26271.450639447103,60.955,61.0079,60.9484,60.9749,26271.4506
2014-05-08 10:15:00,92.36,92.37,92.17,92.18,26584.20600420243,60.9815,60.9881,60.856,60.8626,26584.206
2014-05-08 10:20:00,92.18,92.22,92.1,92.12,22101.37910937614,60.8626,60.889,60.8098,60.823,22101.3791
2014-05-08 10:25:00,92.11,92.11,92.04,92.07,20746.105862103075,60.8164,60.8164,60.7702,60.79,20746.1059
2014-05-08 10:30:00,92.06,92.08,91.98,92.0,21997.127321124364,60.7834,60.7966,60.7306,60.7438,21997.1273
2014-05-08 10:35:00,92.01,92.03,91.91,91.92,19703.587979585333,60.7504,60.7636,60.6843,60.6909,19703.588
2014-05-08 10:40:00,91.91,92.0,91.82,91.86,38364.65807665292,60.6843,60.7438,60.6249,60.6513,38364.6581
2014-05-08 10:45:00,91.87,91.93,91.84,91.9,17722.804002801622,60.6579,60.6975,60.6381,60.6777,17722.804
2014-05-08 10:50:00,91.89,91.93,91.76,91.77,40866.7009946955,60.6711,60.6975,60.5853,60.5919,40866.701
2014-05-08 10:55:00,91.77,91.84,91.72,91.73,14699.502143500167,60.5919,60.6381,60.5589,60.5655,14699.5021
2014-05-08 11:00:00,91.73,91.86,91.71,91.85,17514.300426298072,60.5655,60.6513,60.5523,60.6447,17514.3004
2014-05-08 11:05:00,91.86,91.94,91.84,91.94,26167.19885119533,60.6513,60.7041,60.6381,60.7041,26167.1989
2014-05-08 11:10:00,91.94,91.96,91.84,91.84,29816.01144000743,60.7041,60.7174,60.6381,60.6381,29816.0114
2014-05-08 11:15:00,91.85,91.85,91.78,91.82,12614.466378464684,60.6447,60.6447,60.5985,60.6249,12614.4664
2014-05-08 11:20:00,91.82,91.83,91.72,91.74,15950.523602521458,60.6249,60.6315,60.5589,60.5721,15950.5236
2014-05-08 11:25:00,91.74,91.74,91.67,91.68,15220.76108475904,60.5721,60.5721,60.5259,60.5325,15220.7611
2014-05-08 11:30:00,91.7,91.84,91.7,91.78,39511.42774742244,60.5457,60.6381,60.5457,60.5985,39511.4277
2014-05-08 11:35:00,91.78,91.82,91.73,91.77,13135.725319723551,60.5985,60.6249,60.5655,60.5919,13135.7253
2014-05-08 11:40:00,91.75,91.84,91.72,91.84,17201.54506154275,60.5787,60.6381,60.5589,60.6381,17201.5451
2014-05-08 11:45:00,91.84,91.89,91.84,91.88,13656.984260982425,60.6381,60.6711,60.6381,60.6645,13656.9843
2014-05-08 11:50:00,91.89,91.95,91.87,91.94,25854.44348644001,60.6711,60.7108,60.6579,60.7041,25854.4435
2014-05-08 11:55:00,91.94,91.98,91.92,91.97,44098.5064305005,60.7041,60.7306,60.6909,60.724,44098.5064
2014-05-08 12:00:00,91.98,92.05,91.97,92.05,26062.94706294356,60.7306,60.7768,60.724,60.7768,26062.9471
2014-05-08 12:05:00,92.04,92.04,91.96,92.01,25645.939909936464,60.7702,60.7702,60.7174,60.7504,25645.9399
2014-05-08 12:10:00,92.02,92.02,91.95,91.96,15637.768237766137,60.757,60.757,60.7108,60.7174,15637.7682
2014-05-08 12:15:00,91.96,92.03,91.95,92.0,24811.925603922267,60.7174,60.7636,60.7108,60.7438,24811.9256
2014-05-08 12:20:00,92.0,92.02,91.99,92.0,18452.56652056404,60.7438,60.757,60.7372,60.7438,18452.5665
2014-05-08 12:25:00,91.99,92.08,91.98,92.07,13135.725319723551,60.7372,60.7966,60.7306,60.79,13135.7253
2014-05-08 12:30:00,92.06,92.08,92.04,92.06,15012.25750825549,60.7834,60.7966,60.7702,60.7834,15012.2575
2014-05-08 12:35:00,92.07,92.08,92.01,92.06,13448.480684478876,60.79,60.7966,60.7504,60.7834,13448.4807
2014-05-08 12:40:00,92.08,92.08,91.98,92.01,10737.934189932746,60.7966,60.7966,60.7306,60.7504,10737.9342
2014-05-08 12:45:00,92.01,92.06,91.99,92.0,10737.934189932746,60.7504,60.7834,60.7372,60.7438,10737.9342
2014-05-08 12:50:00,92.0,92.06,92.0,92.03,10320.92703692565,60.7438,60.7834,60.7438,60.7636,10320.927
2014-05-08 12:55:00,92.03,92.03,91.99,92.01,15533.516449514362,60.7636,60.7636,60.7372,60.7504,15533.5164
2014-05-08 13:00:00,92.01,92.01,91.93,91.98,16367.530755528556,60.7504,60.7504,60.6975,60.7306,16367.5308
2014-05-08 13:05:00,91.98,91.99,91.91,91.96,15742.02002601791,60.7306,60.7372,60.6843,60.7174,15742.02
2014-05-08 13:10:00,91.96,91.96,91.83,91.87,17827.055791053393,60.7174,60.7174,60.6315,60.6579,17827.0558
2014-05-08 13:15:00,91.86,91.86,91.77,91.79,17618.552214549847,60.6513,60.6513,60.5919,60.6051,17618.5522
2014-05-08 13:20:00,91.81,91.83,91.7,91.78,30024.51501651098,60.6183,60.6315,60.5457,60.5985,30024.515
2014-05-08 13:25:00,91.76,91.84,91.76,91.83,9799.66809566678,60.5853,60.6381,60.5853,60.6315,9799.6681
2014-05-08 13:30:00,91.84,91.84,91.79,91.82,12927.221743220003,60.6381,60.6381,60.6051,60.6249,12927.2217
2014-05-08 13:35:00,91.82,91.91,91.81,91.9,12718.718166716457,60.6249,60.6843,60.6183,60.6777,12718.7182
2014-05-08 13:40:00,91.91,91.92,91.8,91.87,9382.66094265968,60.6843,60.6909,60.6117,60.6579,9382.6609
2014-05-08 13:45:00,91.87,91.87,91.84,91.84,7714.632330631293,60.6579,60.6579,60.6381,60.6381,7714.6323
2014-05-08 13:50:00,91.84,91.87,91.79,91.83,18035.559367556943,60.6381,60.6579,60.6051,60.6315,18035.5594
2014-05-08 13:55:00,91.82,91.84,91.77,91.84,20120.59513259243,60.6249,60.6381,60.5919,60.6381,20120.5951
2014-05-08 14:00:00,91.83,91.92,91.79,91.81,20224.846920844204,60.6315,60.6909,60.6051,60.6183,20224.8469
2014-05-08 14:05:00,91.81,91.89,91.8,91.81,14699.502143500167,60.6183,60.6711,60.6117,60.6183,14699.5021
2014-05-08 14:10:00,91.8,91.8,91.67,91.69,20016.34334434065,60.6117,60.6117,60.5259,60.5391,20016.3433
2014-05-08 14:15:00,91.7,91.75,91.63,91.75,15950.523602521458,60.5457,60.5787,60.4995,60.5787,15950.5236
2014-05-08 14:20:00,91.76,91.77,91.69,91.7,13135.725319723551,60.5853,60.5919,60.5391,60.5457,13135.7253
2014-05-08 14:25:00,91.7,91.73,91.66,91.72,14073.991413989525,60.5457,60.5655,60.5193,60.5589,14073.9914
2014-05-08 14:30:00,91.71,91.71,91.65,91.69,14595.250355248394,60.5523,60.5523,60.5127,60.5391,14595.2504
2014-05-08 14:35:00,91.69,91.73,91.66,91.66,10842.18597818452,60.5391,60.5655,60.5193,60.5193,10842.186
2014-05-08 14:40:00,91.68,91.7,91.61,91.61,18869.573673571136,60.5325,60.5457,60.4863,60.4863,18869.5737
2014-05-08 14:45:00,91.61,91.64,91.58,91.6,27001.213157209528,60.4863,60.5061,60.4665,60.4797,27001.2132
2014-05-08 14:50:00,91.61,91.63,91.52,91.52,26062.94706294356,60.4863,60.4995,60.4268,60.4268,26062.9471
2014-05-08 14:55:00,91.5,91.61,91.47,91.47,49623.851207844535,60.4136,60.4863,60.3938,60.3938,49623.8512
2014-05-08 15:00:00,91.48,91.54,91.43,91.43,42743.23318322744,60.4004,60.44,60.3674,60.3674,42743.2332
2014-05-08 15:05:00,91.42,91.52,91.38,91.4,34298.83833483372,60.3608,60.4268,60.3344,60.3476,34298.8383
2014-05-08 15:10:00,91.4,91.46,91.36,91.46,23873.6595096563,60.3476,60.3872,60.3212,60.3872,23873.6595
2014-05-08 15:15:00,91.45,91.55,91.42,91.5,36175.37052336566,60.3806,60.4466,60.3608,60.4136,36175.3705
2014-05-08 15:20:00,91.5,91.59,91.5,91.52,26896.96136895776,60.4136,60.4731,60.4136,60.4268,26896.9614
2014-05-08 15:25:00,91.52,91.58,91.5,91.58,32630.809722805338,60.4268,60.4665,60.4136,60.4665,32630.8097
2014-05-08 15:30:00,91.58,91.62,91.56,91.61,37113.63661763163,60.4665,60.4929,60.4532,60.4863,37113.6366
2014-05-08 15:35:00,91.61,91.62,91.55,91.6,55357.69956169212,60.4863,60.4929,60.4466,60.4797,55357.6996
2014-05-08 15:40:00,91.59,91.6,91.51,91.53,49832.354784348085,60.4731,60.4797,60.4202,60.4334,49832.3548
2014-05-08 15:45:00,91.54,91.56,91.37,91.38,115719.4849594694,60.44,60.4532,60.3278,60.3344,115719.485
2014-05-08 15:50:00,91.39,91.41,91.3,91.32,132399.7710797533,60.341,60.3542,60.2816,60.2948,132399.7711
2014-05-08 15:55:00,91.31,91.31,91.18,91.3,186402.1973941724,60.2882,60.2882,60.2024,60.2816,186402.1974
2014-05-09 09:30:00,91.91,91.97,91.68,91.8,120619.3190073028,60.6843,60.724,60.5325,60.6117,120619.319
2014-05-09 09:35:00,91.84,91.87,91.5,91.56,101958.2489102352,60.6381,60.6579,60.4136,60.4532,101958.2489
2014-05-09 09:40:00,91.58,91.72,91.47,91.61,102375.2560632423,60.4665,60.5589,60.3938,60.4863,102375.2561
2014-05-09 09:45:00,91.55,91.86,91.54,91.77,118638.53503051908,60.4466,60.6513,60.44,60.5919,118638.535
2014-05-09 09:50:00,91.8,92.01,91.74,91.99,112383.42773541262,60.6117,60.7504,60.5721,60.7372,112383.4277
2014-05-09 09:55:00,91.99,92.33,91.9,92.12,120619.3190073028,60.7372,60.9616,60.6777,60.823,120619.319
2014-05-09 10:00:00,92.12,92.13,91.74,91.8,66721.14448113552,60.823,60.8296,60.5721,60.6117,66721.1445
2014-05-09 10:05:00,91.79,91.82,91.55,91.61,70474.20885819939,60.6051,60.6249,60.4466,60.4863,70474.2089
2014-05-09 10:10:00,91.61,91.69,91.57,91.63,27626.72388672017,60.4863,60.5391,60.4599,60.4995,27626.7239
2014-05-09 10:15:00,91.63,91.67,91.6,91.67,56817.22459721696,60.4995,60.5259,60.4797,60.5259,56817.2246
2014-05-09 10:20:00,91.66,91.67,91.62,91.63,50562.117302110506,60.5193,60.5259,60.4929,60.4995,50562.1173
2014-05-09 10:25:00,91.63,91.65,91.61,91.61,178166.30612228217,60.4995,60.5127,60.4863,60.4863,178166.3061
2014-05-09 10:30:00,91.61,91.71,91.61,91.71,33464.82402881953,60.4863,60.5523,60.4863,60.5523,33464.824
2014-05-09 10:35:00,91.72,91.81,91.72,91.8,42430.477818472114,60.5589,60.6183,60.5589,60.6117,42430.4778
2014-05-09 10:40:00,91.8,91.83,91.75,91.82,25228.932756929367,60.6117,60.6315,60.5787,60.6249,25228.9328
2014-05-09 10:45:00,91.82,91.86,91.75,91.79,19390.832614830008,60.6249,60.6513,60.5787,60.6051,19390.8326
2014-05-09 10:50:00,91.78,91.92,91.78,91.89,22414.13447413146,60.5985,60.6909,60.5985,60.6711,22414.1345
2014-05-09 10:55:00,91.89,91.94,91.85,91.93,17305.796849794522,60.6711,60.7041,60.6447,60.6975,17305.7968
2014-05-09 11:00:00,91.93,91.94,91.84,91.84,48685.58511357857,60.6975,60.7041,60.6381,60.6381,48685.5851
2014-05-09 11:05:00,91.85,91.85,91.7,91.72,35132.85264084792,60.6447,60.6447,60.5457,60.5589,35132.8526
2014-05-09 11:10:00,91.7,91.76,91.65,91.65,20224.846920844204,60.5457,60.5853,60.5127,60.5127,20224.8469
2014-05-09 11:15:00,91.65,91.76,91.65,91.73,17618.552214549847,60.5127,60.5853,60.5127,60.5655,17618.5522
2014-05-09 11:20:00,91.72,91.75,91.7,91.7,10842.18597818452,60.5589,60.5787,60.5457,60.5457,10842.186
2014-05-09 11:25:00,91.69,91.87,91.69,91.86,21997.127321124364,60.5391,60.6579,60.5391,60.6513,21997.1273
2014-05-09 11:30:00,91.87,91.89,91.84,91.85,37634.8955588905,60.6579,60.6711,60.6381,60.6447,37634.8956
2014-05-09 11:35:00,91.85,91.99,91.85,91.88,16054.775390773231,60.6447,60.7372,60.6447,60.6645,16054.7754
2014-05-09 11:40:00,91.88,91.91,91.79,91.9,21163.11301511017,60.6645,60.6843,60.6051,60.6777,21163.113
2014-05-09 11:45:00,91.9,91.94,91.84,91.94,33360.57224056776,60.6777,60.7041,60.6381,60.7041,33360.5722
2014-05-09 11:50:00,91.94,92.0,91.87,91.87,23352.40056839743,60.7041,60.7438,60.6579,60.6579,23352.4006
2014-05-09 11:55:00,91.88,91.94,91.87,91.89,30545.77395776985,60.6645,60.7041,60.6579,60.6711,30545.774
2014-05-09 12:00:00,91.89,91.89,91.8,91.87,16784.53790853565,60.6711,60.6711,60.6117,60.6579,16784.5379
2014-05-09 12:05:00,91.88,91.89,91.82,91.82,22831.14162713856,60.6645,60.6711,60.6249,60.6249,22831.1416
2014-05-09 12:10:00,91.83,91.96,91.83,91.92,21475.868379865493,60.6315,60.7174,60.6315,60.6909,21475.8684
2014-05-09 12:15:00,91.92,92.03,91.9,91.95,33152.06866406421,60.6909,60.7636,60.6777,60.7108,33152.0687
2014-05-09 12:20:00,91.96,92.0,91.91,91.93,16367.530755528556,60.7174,60.7438,60.6843,60.6975,16367.5308
2014-05-09 12:25:00,91.93,92.0,91.91,91.97,14490.99856699662,60.6975,60.7438,60.6843,60.724,14490.9986
2014-05-09 12:30:00,91.98,92.04,91.95,92.04,24186.414874411625,60.7306,60.7702,60.7108,60.7702,24186.4149
2014-05-09 12:35:00,92.03,92.24,92.03,92.2,36383.87409986921,60.7636,60.9022,60.7636,60.8758,36383.8741
2014-05-09 12:40:00,92.2,92.24,92.14,92.17,25854.44348644001,60.8758,60.9022,60.8362,60.856,25854.4435
2014-05-09 12:45:00,92.18,92.18,92.12,92.15,27418.220310216624,60.8626,60.8626,60.823,60.8428,27418.2203
2014-05-09 12:50:00,92.13,92.28,92.13,92.25,27730.97567497195,60.8296,60.9286,60.8296,60.9088,27730.9757
2014-05-09 12:55:00,92.25,92.31,92.25,92.28,13865.487837485976,60.9088,60.9484,60.9088,60.9286,13865.4878
2014-05-09 13:00:00,92.28,92.3,92.23,92.28,22205.630897627914,60.9286,60.9418,60.8956,60.9286,22205.6309
2014-05-09 13:05:00,92.28,92.28,92.25,92.26,12405.962801961134,60.9286,60.9286,60.9088,60.9154,12405.9628
2014-05-09 13:10:00,92.24,92.32,92.23,92.31,36175.37052336566,60.9022,60.955,60.8956,60.9484,36175.3705
2014-05-09 13:15:00,92.32,92.42,92.31,92.37,24499.170239166942,60.955,61.0211,60.9484,60.9881,24499.1702
2014-05-09 13:20:00,92.37,92.39,92.32,92.34,16680.28612028388,60.9881,61.0013,60.955,60.9683,16680.2861
2014-05-09 13:25:00,92.33,92.36,92.31,92.31,24290.6666626634,60.9616,60.9815,60.9484,60.9484,24290.6667
2014-05-09 13:30:00,92.31,92.33,92.25,92.26,22518.38626238324,60.9484,60.9616,60.9088,60.9154,22518.3863
2014-05-09 13:35:00,92.27,92.31,92.24,92.3,20850.357650354847,60.922,60.9484,60.9022,60.9418,20850.3577
2014-05-09 13:40:00,92.29,92.3,92.21,92.25,18244.062944060493,60.9352,60.9418,60.8824,60.9088,18244.0629
2014-05-09 13:45:00,92.25,92.29,92.25,92.28,28460.738192734367,60.9088,60.9352,60.9088,60.9286,28460.7382
2014-05-09 13:50:00,92.28,92.29,92.27,92.28,25645.939909936464,60.9286,60.9352,60.922,60.9286,25645.9399
2014-05-09 13:55:00,92.28,92.37,92.26,92.37,22518.38626238324,60.9286,60.9881,60.9154,60.9881,22518.3863
2014-05-09 14:00:00,92.36,92.37,92.23,92.27,18452.56652056404,60.9815,60.9881,60.8956,60.922,18452.5665
2014-05-09 14:05:00,92.26,92.27,92.19,92.21,9695.416307415004,60.9154,60.922,60.8692,60.8824,9695.4163
2014-05-09 14:10:00,92.2,92.25,92.17,92.18,16576.034332032104,60.8758,60.9088,60.856,60.8626,16576.0343
2014-05-09 14:15:00,92.17,92.18,92.06,92.15,28043.73103972727,60.856,60.8626,60.7834,60.8428,28043.731
2014-05-09 14:20:00,92.15,92.2,92.12,92.14,18556.81830881581,60.8428,60.8758,60.823,60.8362,18556.8183
2014-05-09 14:25:00,92.13,92.18,92.08,92.12,20433.35049734775,60.8296,60.8626,60.7966,60.823,20433.3505
2014-05-09 14:30:00,92.11,92.2,92.11,92.17,17305.796849794522,60.8164,60.8758,60.8164,60.856,17305.7968
2014-05-09 14:35:00,92.17,92.18,92.12,92.16,13969.739625737748,60.856,60.8626,60.823,60.8494,13969.7396
2014-05-09 14:40:00,92.15,92.18,92.13,92.13,20746.105862103075,60.8428,60.8626,60.8296,60.8296,20746.1059
2014-05-09 14:45:00,92.13,92.15,92.11,92.15,10216.675248673875,60.8296,60.8428,60.8164,60.8428,10216.6752
2014-05-09 14:50:00,92.16,92.2,92.16,92.19,20954.60943860662,60.8494,60.8758,60.8494,60.8692,20954.6094
2014-05-09 14:55:00,92.19,92.25,92.18,92.24,24394.91845091517,60.8692,60.9088,60.8626,60.9022,24394.9185
2014-05-09 15:00:00,92.24,92.28,92.2,92.28,32422.306146301788,60.9022,60.9286,60.8758,60.9286,32422.3061
2014-05-09 15:05:00,92.28,92.29,92.26,92.28,31275.53647553227,60.9286,60.9352,60.9154,60.9286,31275.5365
2014-05-09 15:10:00,92.28,92.36,92.28,92.32,37947.65092364582,60.9286,60.9815,60.9286,60.955,37947.6509
2014-05-09 15:15:00,92.31,92.32,92.26,92.26,25228.932756929367,60.9484,60.955,60.9154,60.9154,25228.9328
2014-05-09 15:20:00,92.28,92.28,92.21,92.24,31901.04720504292,60.9286,60.9286,60.8824,60.9022,31901.0472
2014-05-09 15:25:00,92.24,92.27,92.22,92.27,25645.939909936464,60.9022,60.922,60.889,60.922,25645.9399
2014-05-09 15:30:00,92.26,92.29,92.23,92.24,90490.55220254004,60.9154,60.9352,60.8956,60.9022,90490.5522
2014-05-09 15:35:00,92.24,92.26,92.18,92.22,103000.76679275294,60.9022,60.9154,60.8626,60.889,103000.7668
2014-05-09 15:40:00,92.21,92.22,92.16,92.17,47330.31186630551,60.8824,60.889,60.8494,60.856,47330.3119
2014-05-09 15:45:00,92.16,92.2,92.08,92.11,81733.401989391,60.8494,60.8758,60.7966,60.8164,81733.402
2014-05-09 15:50:00,92.11,92.14,92.08,92.09,84235.44490743359,60.8164,60.8362,60.7966,60.8032,84235.4449
2014-05-09 15:55:00,92.1,92.2,92.08,92.19,158983.97708395572,60.8098,60.8758,60.7966,60.8692,158983.9771
2014-05-12 09:30:00,92.56,92.76,92.22,92.24,60466.03718602906,61.1135,61.2456,60.889,60.9022,60466.0372
2014-05-12 09:35:00,92.29,92.56,92.22,92.55,19599.33619133356,60.9352,61.1135,60.889,61.1069,19599.3362
2014-05-12 09:40:00,92.51,92.63,92.46,92.6,30650.025746021627,61.0805,61.1597,61.0475,61.1399,30650.0257
2014-05-12 09:45:00,92.62,92.62,92.44,92.44,27730.97567497195,61.1531,61.1531,61.0343,61.0343,27730.9757
2014-05-12 09:50:00,92.45,92.58,92.42,92.52,35341.356217351466,61.0409,61.1267,61.0211,61.0871,35341.3562
2014-05-12 09:55:00,92.49,92.59,92.43,92.46,45036.77252476647,61.0673,61.1333,61.0277,61.0475,45036.7725
2014-05-12 10:00:00,92.46,92.53,92.44,92.5,22935.39341539033,61.0475,61.0937,61.0343,61.0739,22935.3934
2014-05-12 10:05:00,92.51,92.64,92.44,92.54,31692.54362853937,61.0805,61.1663,61.0343,61.1003,31692.5436
2014-05-12 10:10:00,92.55,92.65,92.52,92.63,20641.8540738513,61.1069,61.1729,61.0871,61.1597,20641.8541
2014-05-12 10:15:00,92.62,92.7,92.61,92.7,23665.15593315276,61.1531,61.2059,61.1465,61.2059,23665.1559
2014-05-12 10:20:00,92.71,92.73,92.63,92.66,27001.213157209528,61.2125,61.2258,61.1597,61.1795,27001.2132
2014-05-12 10:25:00,92.67,92.7,92.64,92.68,20329.09870909597,61.1861,61.2059,61.1663,61.1927,20329.0987
2014-05-12 10:30:00,92.69,92.75,92.68,92.75,24082.16308615985,61.1993,61.239,61.1927,61.239,24082.1631
2014-05-12 10:35:00,92.76,92.78,92.73,92.76,16159.027179025006,61.2456,61.2588,61.2258,61.2456,16159.0272
2014-05-12 10:40:00,92.76,92.77,92.72,92.74,12822.969954968232,61.2456,61.2522,61.2191,61.2324,12822.97
2014-05-12 10:45:00,92.75,92.75,92.57,92.58,25645.939909936464,61.239,61.239,61.1201,61.1267,25645.9399
2014-05-12 10:50:00,92.58,92.59,92.52,92.52,22309.88268587969,61.1267,61.1333,61.0871,61.0871,22309.8827
2014-05-12 10:55:00,92.52,92.56,92.5,92.56,22205.630897627914,61.0871,61.1135,61.0739,61.1135,22205.6309
2014-05-12 11:00:00,92.55,92.56,92.5,92.52,18661.07009706759,61.1069,61.1135,61.0739,61.0871,18661.0701
2014-05-12 11:05:00,92.52,92.64,92.51,92.64,23977.911297908075,61.0871,61.1663,61.0805,61.1663,23977.9113
2014-05-12 11:10:00,92.63,92.64,92.55,92.6,22831.14162713856,61.1597,61.1663,61.1069,61.1399,22831.1416
2014-05-12 11:15:00,92.61,92.67,92.57,92.63,26167.19885119533,61.1465,61.1861,61.1201,61.1597,26167.1989
2014-05-12 11:20:00,92.62,92.71,92.61,92.65,15533.516449514362,61.1531,61.2125,61.1465,61.1729,15533.5164
2014-05-12 11:25:00,92.64,92.66,92.6,92.62,16680.28612028388,61.1663,61.1795,61.1399,61.1531,16680.2861
2014-05-12 11:30:00,92.63,92.64,92.6,92.62,15533.516449514362,61.1597,61.1663,61.1399,61.1531,15533.5164
2014-05-12 11:35:00,92.63,92.67,92.62,92.64,16159.027179025006,61.1597,61.1861,61.1531,61.1663,16159.0272
2014-05-12 11:40:00,92.64,92.7,92.62,92.7,16054.775390773231,61.1663,61.2059,61.1531,61.2059,16054.7754
2014-05-12 11:45:00,92.7,92.71,92.59,92.59,15220.76108475904,61.2059,61.2125,61.1333,61.1333,15220.7611
2014-05-12 11:50:00,92.59,92.67,92.58,92.62,21997.127321124364,61.1333,61.1861,61.1267,61.1531,21997.1273
2014-05-12 11:55:00,92.62,92.69,92.58,92.66,22518.38626238324,61.1531,61.1993,61.1267,61.1795,22518.3863
2014-05-12 12:00:00,92.66,92.69,92.64,92.69,13239.977107975328,61.1795,61.1993,61.1663,61.1993,13239.9771
2014-05-12 12:05:00,92.69,92.74,92.65,92.72,18869.573673571136,61.1993,61.2324,61.1729,61.2191,18869.5737
2014-05-12 12:10:00,92.73,92.74,92.67,92.67,11571.94849594694,61.2258,61.2324,61.1861,61.1861,11571.9485
2014-05-12 12:15:00,92.67,92.67,92.63,92.67,10842.18597818452,61.1861,61.1861,61.1597,61.1861,10842.186
2014-05-12 12:20:00,92.68,92.73,92.68,92.71,15637.768237766137,61.1927,61.2258,61.1927,61.2125,15637.7682
2014-05-12 12:25:00,92.71,92.76,92.66,92.66,18348.314732312265,61.2125,61.2456,61.1795,61.1795,18348.3147
2014-05-12 12:30:00,92.67,92.68,92.6,92.63,14386.746778744844,61.1861,61.1927,61.1399,61.1597,14386.7468
2014-05-12 12:35:00,92.64,92.66,92.62,92.65,10008.171672170329,61.1663,61.1795,61.1531,61.1729,10008.1717
2014-05-12 12:40:00,92.66,92.66,92.61,92.65,9695.416307415004,61.1795,61.1795,61.1465,61.1729,9695.4163
2014-05-12 12:45:00,92.65,92.66,92.61,92.64,11154.941342939845,61.1729,61.1795,61.1465,61.1663,11154.9413
2014-05-12 12:50:00,92.65,92.65,92.61,92.61,11884.703860702262,61.1729,61.1729,61.1465,61.1465,11884.7039
2014-05-12 12:55:00,92.62,92.63,92.55,92.55,18869.573673571136,61.1531,61.1597,61.1069,61.1069,18869.5737
2014-05-12 13:00:00,92.55,92.56,92.55,92.56,8861.402001400811,61.1069,61.1135,61.1069,61.1135,8861.402
2014-05-12 13:05:00,92.55,92.6,92.55,92.6,9591.16451916323,61.1069,61.1399,61.1069,61.1399,9591.1645
2014-05-12 13:10:00,92.59,92.6,92.55,92.56,12197.459225457584,61.1333,61.1399,61.1069,61.1135,12197.4592
2014-05-12 13:15:00,92.55,92.57,92.55,92.57,13865.487837485976,61.1069,61.1201,61.1069,61.1201,13865.4878
2014-05-12 13:20:00,92.55,92.59,92.53,92.53,16680.28612028388,61.1069,61.1333,61.0937,61.0937,16680.2861
2014-05-12 13:25:00,92.54,92.54,92.48,92.48,13969.739625737748,61.1003,61.1003,61.0607,61.0607,13969.7396
2014-05-12 13:30:00,92.49,92.52,92.47,92.52,11259.193131191618,61.0673,61.0871,61.0541,61.0871,11259.1931
2014-05-12 13:35:00,92.53,92.54,92.48,92.5,9382.66094265968,61.0937,61.1003,61.0607,61.0739,9382.6609
2014-05-12 13:40:00,92.51,92.56,92.51,92.55,9486.912730911456,61.0805,61.1135,61.0805,61.1069,9486.9127
2014-05-12 13:45:00,92.55,92.57,92.5,92.51,18869.573673571136,61.1069,61.1201,61.0739,61.0805,18869.5737
2014-05-12 13:50:00,92.53,92.61,92.53,92.55,22726.889838886786,61.0937,61.1465,61.0937,61.1069,22726.8898
2014-05-12 13:55:00,92.55,92.58,92.53,92.53,12614.466378464684,61.1069,61.1267,61.0937,61.0937,12614.4664
2014-05-12 14:00:00,92.54,92.55,92.47,92.51,11259.193131191618,61.1003,61.1069,61.0541,61.0805,11259.1931
2014-05-12 14:05:00,92.51,92.56,92.51,92.54,19390.832614830008,61.0805,61.1135,61.0805,61.1003,19390.8326
2014-05-12 14:10:00,92.55,92.55,92.48,92.52,16680.28612028388,61.1069,61.1069,61.0607,61.0871,16680.2861
2014-05-12 14:15:00,92.52,92.52,92.45,92.45,17931.30757930517,61.0871,61.0871,61.0409,61.0409,17931.3076
2014-05-12 14:20:00,92.46,92.47,92.45,92.46,16471.78254378033,61.0475,61.0541,61.0409,61.0475,16471.7825
2014-05-12 14:25:00,92.46,92.47,92.41,92.43,14595.250355248394,61.0475,61.0541,61.0145,61.0277,14595.2504
2014-05-12 14:30:00,92.42,92.44,92.41,92.42,18973.82546182291,61.0211,61.0343,61.0145,61.0211,18973.8255
2014-05-12 14:35:00,92.41,92.41,92.32,92.36,26375.70242769888,61.0145,61.0145,60.955,60.9815,26375.7024
2014-05-12 14:40:00,92.35,92.35,92.3,92.34,16367.530755528556,60.9749,60.9749,60.9418,60.9683,16367.5308
2014-05-12 14:45:00,92.34,92.4,92.33,92.38,16054.775390773231,60.9683,61.0079,60.9616,60.9947,16054.7754
2014-05-12 14:50:00,92.37,92.37,92.29,92.34,21892.87553287259,60.9881,60.9881,60.9352,60.9683,21892.8755
2014-05-12 14:55:00,92.33,92.4,92.32,92.38,17201.54506154275,60.9616,61.0079,60.955,60.9947,17201.5451
2014-05-12 15:00:00,92.39,92.42,92.38,92.42,16576.034332032104,61.0013,61.0211,60.9947,61.0211,16576.0343
2014-05-12 15:05:00,92.42,92.43,92.36,92.37,17305.796849794522,61.0211,61.0277,60.9815,60.9881,17305.7968
2014-05-12 15:10:00,92.38,92.41,92.37,92.41,22414.13447413146,60.9947,61.0145,60.9881,61.0145,22414.1345
2014-05-12 15:15:00,92.4,92.41,92.34,92.36,24394.91845091517,61.0079,61.0145,60.9683,60.9815,24394.9185
2014-05-12 15:20:00,92.37,92.41,92.36,92.41,24916.17739217404,60.9881,61.0145,60.9815,61.0145,24916.1774
2014-05-12 15:25:00,92.42,92.42,92.34,92.35,36279.62231161744,61.0211,61.0211,60.9683,60.9749,36279.6223
2014-05-12 15:30:00,92.34,92.36,92.31,92.31,37426.39198238695,60.9683,60.9815,60.9484,60.9484,37426.392
2014-05-12 15:35:00,92.31,92.31,92.27,92.3,79335.6108596002,60.9484,60.9484,60.922,60.9418,79335.6109
2014-05-12 15:40:00,92.31,92.42,92.3,92.42,53689.67094966373,60.9484,61.0211,60.9418,61.0211,53689.6709
2014-05-12 15:45:00,92.42,92.53,92.38,92.49,96641.40770939473,61.0211,61.0937,60.9947,61.0673,96641.4077
2014-05-12 15:50:00,92.49,92.57,92.49,92.55,126561.67093765392,61.0673,61.1201,61.0673,61.1069,126561.6709
2014-05-12 15:55:00,92.56,92.58,92.47,92.49,190051.00998298443,61.1135,61.1267,61.0541,61.0673,190051.01
2014-05-13 09:30:00,92.8,92.97,92.54,92.89,63906.34619833761,61.272,61.3842,61.1003,61.3314,63906.3462
2014-05-13 09:35:00,92.85,93.0,92.77,93.0,50562.117302110506,61.305,61.404,61.2522,61.404,50562.1173
2014-05-13 09:40:00,92.99,93.03,92.9,92.97,16784.53790853565,61.3974,61.4238,61.338,61.3842,16784.5379
2014-05-13 09:45:00,92.97,93.02,92.9,92.97,19286.58082657824,61.3842,61.4172,61.338,61.3842,19286.5808
2014-05-13 09:50:00,92.99,93.03,92.94,92.94,13865.487837485976,61.3974,61.4238,61.3644,61.3644,13865.4878
2014-05-13 09:55:00,92.95,92.96,92.73,92.74,31692.54362853937,61.371,61.3776,61.2258,61.2324,31692.5436
2014-05-13 10:00:00,92.77,92.84,92.75,92.84,15533.516449514362,61.2522,61.2984,61.239,61.2984,15533.5164
2014-05-13 10:05:00,92.84,92.93,92.82,92.92,17514.300426298072,61.2984,61.3578,61.2852,61.3512,17514.3004
2014-05-13 10:10:00,92.93,93.13,92.91,93.12,37217.8884058834,61.3578,61.4899,61.3446,61.4833,37217.8884
2014-05-13 10:15:00,93.12,93.22,93.1,93.19,30441.52216951808,61.4833,61.5493,61.47,61.5295,30441.5222
2014-05-13 10:20:00,93.21,93.23,93.13,93.2,29294.75249874856,61.5427,61.5559,61.4899,61.5361,29294.7525
2014-05-13 10:25:00,93.2,93.28,93.15,93.28,30650.025746021627,61.5361,61.5889,61.5031,61.5889,30650.0257
2014-05-13 10:30:00,93.28,93.42,93.25,93.25,31067.032899028723,61.5889,61.6813,61.5691,61.5691,31067.0329
2014-05-13 10:35:00,93.25,93.33,93.18,93.32,32422.306146301788,61.5691,61.6219,61.5229,61.6153,32422.3061
2014-05-13 10:40:00,93.31,93.31,93.18,93.22,24603.42202741872,61.6087,61.6087,61.5229,61.5493,24603.422
2014-05-13 10:45:00,93.23,93.25,93.16,93.21,13552.732472730651,61.5559,61.5691,61.5097,61.5427,13552.7325
2014-05-13 10:50:00,93.21,93.3,93.2,93.28,16784.53790853565,61.5427,61.6021,61.5361,61.5889,16784.5379
2014-05-13 10:55:00,93.27,93.32,93.25,93.25,36592.37767637276,61.5823,61.6153,61.5691,61.5691,36592.3777
2014-05-13 11:00:00,93.25,93.33,93.21,93.32,24499.170239166942,61.5691,61.6219,61.5427,61.6153,24499.1702
2014-05-13 11:05:00,93.32,93.43,93.3,93.43,35028.600852596144,61.6153,61.6879,61.6021,61.6879,35028.6009
2014-05-13 11:10:00,93.42,93.59,93.42,93.57,43055.98854798276,61.6813,61.7936,61.6813,61.7804,43055.9885
2014-05-13 11:15:00,93.56,93.62,93.49,93.53,37634.8955588905,61.7738,61.8134,61.7275,61.754,37634.8956
2014-05-13 11:20:00,93.53,93.57,93.39,93.39,20224.846920844204,61.754,61.7804,61.6615,61.6615,20224.8469
2014-05-13 11:25:00,93.4,93.56,93.4,93.56,43055.98854798276,61.6681,61.7738,61.6681,61.7738,43055.9885
2014-05-13 11:30:00,93.55,93.58,93.49,93.55,47851.57080756438,61.7672,61.787,61.7275,61.7672,47851.5708
2014-05-13 11:35:00,93.55,93.69,93.53,93.68,33464.82402881953,61.7672,61.8596,61.754,61.853,33464.824
2014-05-13 11:40:00,93.69,93.77,93.67,93.73,54732.18883218148,61.8596,61.9124,61.8464,61.886,54732.1888
2014-05-13 11:45:00,93.73,93.87,93.67,93.85,34090.33475833017,61.886,61.9784,61.8464,61.9652,34090.3348
2014-05-13 11:50:00,93.84,93.85,93.68,93.75,58068.24605623825,61.9586,61.9652,61.853,61.8992,58068.2461
2014-05-13 11:55:00,93.73,93.75,93.7,93.7,38156.15450014937,61.886,61.8992,61.8662,61.8662,38156.1545
2014-05-13 12:00:00,93.7,93.76,93.65,93.73,39615.67953567421,61.8662,61.9058,61.8332,61.886,39615.6795
2014-05-13 12:05:00,93.72,93.81,93.69,93.81,22101.37910937614,61.8794,61.9388,61.8596,61.9388,22101.3791
2014-05-13 12:10:00,93.8,93.89,93.8,93.89,29503.25607525211,61.9322,61.9917,61.9322,61.9917,29503.2561
2014-05-13 12:15:00,93.89,93.99,93.88,93.96,42847.484971479214,61.9917,62.0577,61.985,62.0379,42847.485
2014-05-13 12:20:00,93.96,93.97,93.78,93.78,38260.40628840114,62.0379,62.0445,61.919,61.919,38260.4063
2014-05-13 12:25:00,93.78,93.82,93.73,93.82,24394.91845091517,61.919,61.9454,61.886,61.9454,24394.9185
2014-05-13 12:30:00,93.82,93.89,93.78,93.89,25228.932756929367,61.9454,61.9917,61.919,61.9917,25228.9328
2014-05-13 12:35:00,93.89,93.97,93.89,93.97,17305.796849794522,61.9917,62.0445,61.9917,62.0445,17305.7968
2014-05-13 12:40:00,93.96,93.98,93.95,93.98,25124.680968677592,62.0379,62.0511,62.0313,62.0511,25124.681
2014-05-13 12:45:00,93.97,94.1,93.96,94.1,43055.98854798276,62.0445,62.1303,62.0379,62.1303,43055.9885
2014-05-13 12:50:00,94.11,94.12,93.89,93.9,23665.15593315276,62.1369,62.1435,61.9917,61.9983,23665.1559
2014-05-13 12:55:00,93.89,93.89,93.73,93.77,38260.40628840114,61.9917,61.9917,61.886,61.9124,38260.4063
2014-05-13 13:00:00,93.77,93.8,93.73,93.79,20329.09870909597,61.9124,61.9322,61.886,61.9256,20329.0987
2014-05-13 13:05:00,93.79,93.83,93.74,93.79,23248.148780145657,61.9256,61.952,61.8926,61.9256,23248.1488
2014-05-13 13:10:00,93.79,93.79,93.63,93.67,51396.1316081247,61.9256,61.9256,61.82,61.8464,51396.1316
2014-05-13 13:15:00,93.66,93.72,93.65,93.67,25645.939909936464,61.8398,61.8794,61.8332,61.8464,25645.9399
2014-05-13 13:20:00,93.66,93.71,93.55,93.66,27105.464945461303,61.8398,61.8728,61.7672,61.8398,27105.4649
2014-05-13 13:25:00,93.66,93.78,93.65,93.73,16993.0414850392,61.8398,61.919,61.8332,61.886,16993.0415
2014-05-13 13:30:00,93.73,93.77,93.71,93.76,10320.92703692565,61.886,61.9124,61.8728,61.9058,10320.927
2014-05-13 13:35:00,93.76,93.78,93.72,93.73,31379.788263784045,61.9058,61.919,61.8794,61.886,31379.7883
2014-05-13 13:40:00,93.73,93.75,93.72,93.73,13552.732472730651,61.886,61.8992,61.8794,61.886,13552.7325
2014-05-13 13:45:00,93.73,93.73,93.64,93.73,14490.99856699662,61.886,61.886,61.8266,61.886,14490.9986
2014-05-13 13:50:00,93.71,93.73,93.61,93.65,13031.47353147178,61.8728,61.886,61.8068,61.8332,13031.4735
2014-05-13 13:55:00,93.64,93.68,93.62,93.63,16263.27896727678,61.8266,61.853,61.8134,61.82,16263.279
2014-05-13 14:00:00,93.65,93.7,93.63,93.69,12927.221743220003,61.8332,61.8662,61.82,61.8596,12927.2217
2014-05-13 14:05:00,93.7,93.71,93.64,93.66,12197.459225457584,61.8662,61.8728,61.8266,61.8398,12197.4592
2014-05-13 14:10:00,93.63,93.63,93.59,93.62,7818.8841188830675,61.82,61.82,61.7936,61.8134,7818.8841
2014-05-13 14:15:00,93.62,93.67,93.62,93.66,15950.523602521458,61.8134,61.8464,61.8134,61.8398,15950.5236
2014-05-13 14:20:00,93.66,93.66,93.61,93.66,15116.509296507264,61.8398,61.8398,61.8068,61.8398,15116.5093
2014-05-13 14:25:00,93.66,93.67,93.63,93.65,19182.32903832646,61.8398,61.8464,61.82,61.8332,19182.329
2014-05-13 14:30:00,93.66,93.68,93.63,93.64,23248.148780145657,61.8398,61.853,61.82,61.8266,23248.1488
2014-05-13 14:35:00,93.63,93.66,93.5,93.55,73080.50356449375,61.82,61.8398,61.7342,61.7672,73080.5036
2014-05-13 14:40:00,93.53,93.56,93.49,93.56,47017.55650155018,61.754,61.7738,61.7275,61.7738,47017.5565
2014-05-13 14:45:00,93.56,93.57,93.54,93.57,34090.33475833017,61.7738,61.7804,61.7606,61.7804,34090.3348
2014-05-13 14:50:00,93.56,93.58,93.54,93.56,20746.105862103075,61.7738,61.787,61.7606,61.7738,20746.1059
2014-05-13 14:55:00,93.57,93.59,93.53,93.57,74644.28038827036,61.7804,61.7936,61.754,61.7804,74644.2804
2014-05-13 15:00:00,93.58,93.58,93.52,93.52,11988.955648954035,61.787,61.787,61.7474,61.7474,11988.9556
2014-05-13 15:05:00,93.53,93.54,93.47,93.48,78814.35191834133,61.754,61.7606,61.7143,61.7209,78814.3519
2014-05-13 15:10:00,93.48,93.52,93.46,93.47,67972.1659401568,61.7209,61.7474,61.7077,61.7143,67972.1659
2014-05-13 15:15:00,93.47,93.5,93.45,93.46,72454.9928349831,61.7143,61.7342,61.7011,61.7077,72454.9928
2014-05-13 15:20:00,93.46,93.5,93.45,93.45,58798.00857400067,61.7077,61.7342,61.7011,61.7011,58798.0086
2014-05-13 15:25:00,93.44,93.49,93.41,93.49,32109.550781546463,61.6945,61.7275,61.6747,61.7275,32109.5508
2014-05-13 15:30:00,93.49,93.56,93.48,93.52,60049.03003302196,61.7275,61.7738,61.7209,61.7474,60049.03
2014-05-13 15:35:00,93.51,93.53,93.48,93.53,54836.44062043325,61.7408,61.754,61.7209,61.754,54836.4406
2014-05-13 15:40:00,93.52,93.57,93.51,93.55,68389.1730931639,61.7474,61.7804,61.7408,61.7672,68389.1731
2014-05-13 15:45:00,93.55,93.57,93.49,93.49,99560.4577804444,61.7672,61.7804,61.7275,61.7275,99560.4578
2014-05-13 15:50:00,93.49,93.51,93.45,93.47,105919.81686380264,61.7275,61.7408,61.7011,61.7143,105919.8169
2014-05-13 15:55:00,93.47,93.55,93.46,93.53,146995.0214350017,61.7143,61.7672,61.7077,61.754,146995.0214
2014-05-14 09:30:00,93.06,93.4,92.9,93.11,78293.09297708246,61.4436,61.6681,61.338,61.4766,78293.093
2014-05-14 09:35:00,93.04,93.29,93.04,93.15,45141.02431301824,61.4304,61.5955,61.4304,61.5031,45141.0243
2014-05-14 09:40:00,93.13,93.13,92.96,93.03,41179.45635945082,61.4899,61.4899,61.3776,61.4238,41179.4564
2014-05-14 09:45:00,93.04,93.1,92.98,93.07,53168.41200840486,61.4304,61.47,61.3908,61.4502,53168.412
2014-05-14 09:50:00,93.07,93.25,93.05,93.16,22935.39341539033,61.4502,61.5691,61.437,61.5097,22935.3934
2014-05-14 09:55:00,93.2,93.24,93.02,93.02,23665.15593315276,61.5361,61.5625,61.4172,61.4172,23665.1559
2014-05-14 10:00:00,93.02,93.11,93.02,93.11,16054.775390773231,61.4172,61.4766,61.4172,61.4766,16054.7754
2014-05-14 10:05:00,93.14,93.21,93.1,93.11,16680.28612028388,61.4965,61.5427,61.47,61.4766,16680.2861
2014-05-14 10:10:00,93.11,93.15,93.07,93.15,13552.732472730651,61.4766,61.5031,61.4502,61.5031,13552.7325
2014-05-14 10:15:00,93.14,93.16,93.07,93.1,19807.839767837104,61.4965,61.5097,61.4502,61.47,19807.8398
2014-05-14 10:20:00,93.11,93.16,93.09,93.09,21475.868379865493,61.4766,61.5097,61.4634,61.4634,21475.8684
2014-05-14 10:25:00,93.09,93.16,93.08,93.14,10529.430613429198,61.4634,61.5097,61.4568,61.4965,10529.4306
2014-05-14 10:30:00,93.16,93.16,93.05,93.08,23977.911297908075,61.5097,61.5097,61.437,61.4568,23977.9113
2014-05-14 10:35:00,93.09,93.11,93.04,93.04,16576.034332032104,61.4634,61.4766,61.4304,61.4304,16576.0343
2014-05-14 10:40:00,93.05,93.09,93.01,93.02,21371.61659161372,61.437,61.4634,61.4106,61.4172,21371.6166
2014-05-14 10:45:00,93.02,93.1,92.95,93.03,27313.96852196485,61.4172,61.47,61.371,61.4238,27313.9685
2014-05-14 10:50:00,93.03,93.08,92.92,92.93,28356.48640448259,61.4238,61.4568,61.3512,61.3578,28356.4864
2014-05-14 10:55:00,92.92,93.04,92.92,92.97,27105.464945461303,61.3512,61.4304,61.3512,61.3842,27105.4649
2014-05-14 11:00:00,92.97,92.98,92.93,92.95,24186.414874411625,61.3842,61.3908,61.3578,61.371,24186.4149
2014-05-14 11:05:00,92.95,93.23,92.9,93.13,47434.56365455728,61.371,61.5559,61.338,61.4899,47434.5637
2014-05-14 11:10:00,93.12,93.16,93.05,93.05,27835.22746322372,61.4833,61.5097,61.437,61.437,27835.2275
2014-05-14 11:15:00,93.05,93.06,92.98,93.01,13865.487837485976,61.437,61.4436,61.3908,61.4106,13865.4878
2014-05-14 11:20:00,93.0,93.02,92.96,93.0,19078.07725007469,61.404,61.4172,61.3776,61.404,19078.0773
2014-05-14 11:25:00,93.0,93.15,93.0,93.12,15012.25750825549,61.404,61.5031,61.404,61.4833,15012.2575
2014-05-14 11:30:00,93.12,93.17,93.1,93.12,34611.593699589044,61.4833,61.5163,61.47,61.4833,34611.5937
2014-05-14 11:35:00,93.11,93.18,93.09,93.17,16784.53790853565,61.4766,61.5229,61.4634,61.5163,16784.5379
2014-05-14 11:40:00,93.17,93.23,93.12,93.13,10112.423460422102,61.5163,61.5559,61.4833,61.4899,10112.4235
2014-05-14 11:45:00,93.14,93.2,93.1,93.16,17827.055791053393,61.4965,61.5361,61.47,61.5097,17827.0558
2014-05-14 11:50:00,93.17,93.26,93.14,93.18,32005.29899329469,61.5163,61.5757,61.4965,61.5229,32005.299
2014-05-14 11:55:00,93.17,93.17,93.1,93.13,14178.243202241296,61.5163,61.5163,61.47,61.4899,14178.2432
2014-05-14 12:00:00,93.14,93.2,93.12,93.16,22518.38626238324,61.4965,61.5361,61.4833,61.5097,22518.3863
2014-05-14 12:05:00,93.16,93.18,93.15,93.17,10946.437766436296,61.5097,61.5229,61.5031,61.5163,10946.4378
2014-05-14 12:10:00,93.16,93.25,93.11,93.22,16784.53790853565,61.5097,61.5691,61.4766,61.5493,16784.5379
2014-05-14 12:15:00,93.23,93.24,93.15,93.23,11259.193131191618,61.5559,61.5625,61.5031,61.5559,11259.1931
2014-05-14 12:20:00,93.23,93.25,93.14,93.15,15950.523602521458,61.5559,61.5691,61.4965,61.5031,15950.5236
2014-05-14 12:25:00,93.16,93.18,93.11,93.12,6359.359083358228,61.5097,61.5229,61.4766,61.4833,6359.3591
2014-05-14 12:30:00,93.11,93.19,93.06,93.19,31796.79541679114,61.4766,61.5295,61.4436,61.5295,31796.7954
2014-05-14 12:35:00,93.2,93.26,93.18,93.26,17931.30757930517,61.5361,61.5757,61.5229,61.5757,17931.3076
2014-05-14 12:40:00,93.26,93.27,93.19,93.24,29503.25607525211,61.5757,61.5823,61.5295,61.5625,29503.2561
2014-05-14 12:45:00,93.24,93.27,93.21,93.27,50145.110149103406,61.5625,61.5823,61.5427,61.5823,50145.1101
2014-05-14 12:50:00,93.28,93.43,93.28,93.43,37426.39198238695,61.5889,61.6879,61.5889,61.6879,37426.392
2014-05-14 12:55:00,93.44,93.49,93.41,93.49,11363.444919443393,61.6945,61.7275,61.6747,61.7275,11363.4449
2014-05-14 13:00:00,93.49,93.52,93.42,93.42,14595.250355248394,61.7275,61.7474,61.6813,61.6813,14595.2504
2014-05-14 13:05:00,93.41,93.49,93.37,93.48,8652.898424897261,61.6747,61.7275,61.6483,61.7209,8652.8984
2014-05-14 13:10:00,93.48,93.49,93.34,93.35,16471.78254378033,61.7209,61.7275,61.6285,61.6351,16471.7825
2014-05-14 13:15:00,93.35,93.39,93.34,93.38,16888.789696787426,61.6351,61.6615,61.6285,61.6549,16888.7897
2014-05-14 13:20:00,93.39,93.39,93.28,93.28,8444.394848393713,61.6615,61.6615,61.5889,61.5889,8444.3948
2014-05-14 13:25:00,93.28,93.39,93.26,93.39,14282.49499049307,61.5889,61.6615,61.5757,61.6615,14282.495
2014-05-14 13:30:00,93.39,93.49,93.39,93.48,28043.73103972727,61.6615,61.7275,61.6615,61.7209,28043.731
2014-05-14 13:35:00,93.47,93.49,93.45,93.47,27001.213157209528,61.7143,61.7275,61.7011,61.7143,27001.2132
2014-05-14 13:40:00,93.46,93.51,93.45,93.51,20746.105862103075,61.7077,61.7408,61.7011,61.7408,20746.1059
2014-05-14 13:45:00,93.5,93.52,93.49,93.49,11050.68955468807,61.7342,61.7474,61.7275,61.7275,11050.6896
2014-05-14 13:50:00,93.49,93.52,93.46,93.49,11050.68955468807,61.7275,61.7474,61.7077,61.7275,11050.6896
2014-05-14 13:55:00,93.49,93.51,93.48,93.5,15846.271814269683,61.7275,61.7408,61.7209,61.7342,15846.2718
2014-05-14 14:00:00,93.5,93.53,93.47,93.53,21788.62374462081,61.7342,61.754,61.7143,61.754,21788.6237
2014-05-14 14:05:00,93.53,93.54,93.49,93.49,11884.703860702262,61.754,61.7606,61.7275,61.7275,11884.7039
2014-05-14 14:10:00,93.48,93.52,93.47,93.49,20016.34334434065,61.7209,61.7474,61.7143,61.7275,20016.3433
2014-05-14 14:15:00,93.49,93.51,93.47,93.5,20850.357650354847,61.7275,61.7408,61.7143,61.7342,20850.3577
2014-05-14 14:20:00,93.5,93.53,93.49,93.53,13031.47353147178,61.7342,61.754,61.7275,61.754,13031.4735
2014-05-14 14:25:00,93.52,93.52,93.47,93.49,40866.7009946955,61.7474,61.7474,61.7143,61.7275,40866.701
2014-05-14 14:30:00,93.49,93.55,93.49,93.54,78293.09297708246,61.7275,61.7672,61.7275,61.7606,78293.093
2014-05-14 14:35:00,93.54,93.54,93.49,93.54,11154.941342939845,61.7606,61.7606,61.7275,61.7606,11154.9413
2014-05-14 14:40:00,93.54,93.55,93.47,93.49,45036.77252476647,61.7606,61.7672,61.7143,61.7275,45036.7725
2014-05-14 14:45:00,93.49,93.5,93.42,93.43,43785.75106574518,61.7275,61.7342,61.6813,61.6879,43785.7511
2014-05-14 14:50:00,93.44,93.44,93.36,93.38,15637.768237766137,61.6945,61.6945,61.6417,61.6549,15637.7682
2014-05-14 14:55:00,93.38,93.38,93.3,93.3,11571.94849594694,61.6549,61.6549,61.6021,61.6021,11571.9485
2014-05-14 15:00:00,93.3,93.34,93.25,93.33,23143.89699189388,61.6021,61.6285,61.5691,61.6219,23143.897
2014-05-14 15:05:00,93.34,93.35,93.25,93.25,25228.932756929367,61.6285,61.6351,61.5691,61.5691,25228.9328
2014-05-14 15:10:00,93.25,93.29,93.24,93.26,14386.746778744844,61.5691,61.5955,61.5625,61.5757,14386.7468
2014-05-14 15:15:00,93.25,93.26,93.19,93.25,47538.81544280905,61.5691,61.5757,61.5295,61.5691,47538.8154
2014-05-14 15:20:00,93.26,93.36,93.26,93.36,30650.025746021627,61.5757,61.6417,61.5757,61.6417,30650.0257
2014-05-14 15:25:00,93.35,93.38,93.34,93.36,19807.839767837104,61.6351,61.6549,61.6285,61.6417,19807.8398
2014-05-14 15:30:00,93.36,93.37,93.22,93.25,73601.76250575262,61.6417,61.6483,61.5493,61.5691,73601.7625
2014-05-14 15:35:00,93.25,93.29,93.24,93.27,34924.34906434437,61.5691,61.5955,61.5625,61.5823,34924.3491
2014-05-14 15:40:00,93.27,93.42,93.27,93.42,39824.18311217776,61.5823,61.6813,61.5823,61.6813,39824.1831
2014-05-14 15:45:00,93.41,93.42,93.34,93.36,92575.58796757551,61.6747,61.6813,61.6285,61.6417,92575.588
2014-05-14 15:50:00,93.36,93.4,93.28,93.33,67867.91415190503,61.6417,61.6681,61.5889,61.6219,67867.9142
2014-05-14 15:55:00,93.34,93.44,93.28,93.4,128021.19597317876,61.6285,61.6945,61.5889,61.6681,128021.196
2014-05-15 09:30:00,93.11,93.17,92.78,92.98,60778.79255078438,61.4766,61.5163,61.2588,61.3908,60778.7926
2014-05-15 09:35:00,92.99,93.13,92.84,92.84,27939.47925147549,61.3974,61.4899,61.2984,61.2984,27939.4793
2014-05-15 09:40:00,92.78,92.85,92.65,92.79,26167.19885119533,61.2588,61.305,61.1729,61.2654,26167.1989
2014-05-15 09:45:00,92.8,92.89,92.73,92.77,22935.39341539033,61.272,61.3314,61.2258,61.2522,22935.3934
2014-05-15 09:50:00,92.77,92.84,92.68,92.68,17097.293273290976,61.2522,61.2984,61.1927,61.1927,17097.2933
2014-05-15 09:55:00,92.68,92.69,92.53,92.66,40032.68668868131,61.1927,61.1993,61.0937,61.1795,40032.6867
2014-05-15 10:00:00,92.64,92.72,92.51,92.55,78188.84118883067,61.1663,61.2191,61.0805,61.1069,78188.8412
2014-05-15 10:05:00,92.55,92.62,92.31,92.37,75269.791117781,61.1069,61.1531,60.9484,60.9881,75269.7911
2014-05-15 10:10:00,92.38,92.5,92.27,92.31,43264.49212448631,60.9947,61.0739,60.922,60.9484,43264.4921
2014-05-15 10:15:00,92.3,92.47,92.24,92.41,20641.8540738513,60.9418,61.0541,60.9022,61.0145,20641.8541
2014-05-15 10:20:00,92.41,92.45,92.26,92.44,28356.48640448259,61.0145,61.0409,60.9154,61.0343,28356.4864
2014-05-15 10:25:00,92.47,92.49,92.26,92.35,26688.457792454206,61.0541,61.0673,60.9154,60.9749,26688.4578
2014-05-15 10:30:00,92.35,92.52,92.34,92.51,42951.736759730986,60.9749,61.0871,60.9683,61.0805,42951.7368
2014-05-15 10:35:00,92.52,92.52,92.24,92.24,27313.96852196485,61.0871,61.0871,60.9022,60.9022,27313.9685
2014-05-15 10:40:00,92.24,92.4,92.19,92.39,32630.809722805338,60.9022,61.0079,60.8692,61.0013,32630.8097
2014-05-15 10:45:00,92.4,92.47,92.37,92.46,22518.38626238324,61.0079,61.0541,60.9881,61.0475,22518.3863
2014-05-15 10:50:00,92.45,92.55,92.45,92.54,45662.28325427712,61.0409,61.1069,61.0409,61.1003,45662.2833
2014-05-15 10:55:00,92.55,92.6,92.54,92.54,17201.54506154275,61.1069,61.1399,61.1003,61.1003,17201.5451
2014-05-15 11:00:00,92.55,92.61,92.45,92.45,19703.587979585333,61.1069,61.1465,61.0409,61.0409,19703.588
2014-05-15 11:05:00,92.46,92.53,92.39,92.4,29711.75965175566,61.0475,61.0937,61.0013,61.0079,29711.7597
2014-05-15 11:10:00,92.42,92.5,92.38,92.38,41909.21887721324,61.0211,61.0739,60.9947,60.9947,41909.2189
2014-05-15 11:15:00,92.37,92.47,92.35,92.44,37739.14734714227,60.9881,61.0541,60.9749,61.0343,37739.1473
2014-05-15 11:20:00,92.43,92.48,92.28,92.31,51291.87981987293,61.0277,61.0607,60.9286,60.9484,51291.8798
2014-05-15 11:25:00,92.31,92.46,92.31,92.41,26271.450639447103,60.9484,61.0475,60.9484,61.0145,26271.4506
2014-05-15 11:30:00,92.41,92.62,92.41,92.62,18244.062944060493,61.0145,61.1531,61.0145,61.1531,18244.0629
2014-05-15 11:35:00,92.61,92.71,92.61,92.65,24290.6666626634,61.1465,61.2125,61.1465,61.1729,24290.6667
2014-05-15 11:40:00,92.65,92.65,92.46,92.46,31067.032899028723,61.1729,61.1729,61.0475,61.0475,31067.0329
2014-05-15 11:45:00,92.46,92.57,92.46,92.51,38260.40628840114,61.0475,61.1201,61.0475,61.0805,38260.4063
2014-05-15 11:50:00,92.52,92.55,92.46,92.46,54940.69240868503,61.0871,61.1069,61.0475,61.0475,54940.6924
2014-05-15 11:55:00,92.46,92.55,92.42,92.42,41179.45635945082,61.0475,61.1069,61.0211,61.0211,41179.4564
2014-05-15 12:00:00,92.43,92.51,92.39,92.49,31796.79541679114,61.0277,61.0805,61.0013,61.0673,31796.7954
2014-05-15 12:05:00,92.5,92.76,92.5,92.6,44724.01716001115,61.0739,61.2456,61.0739,61.1399,44724.0172
2014-05-15 12:10:00,92.58,92.71,92.56,92.71,32318.054358050013,61.1267,61.2125,61.1135,61.2125,32318.0544
2014-05-15 12:15:00,92.69,92.7,92.52,92.54,27105.464945461303,61.1993,61.2059,61.0871,61.1003,27105.4649
2014-05-15 12:20:00,92.55,92.56,92.49,92.54,30337.270381266306,61.1069,61.1135,61.0673,61.1003,30337.2704
2014-05-15 12:25:00,92.54,92.63,92.52,92.57,36175.37052336566,61.1003,61.1597,61.0871,61.1201,36175.3705
2014-05-15 12:30:00,92.56,92.68,92.55,92.68,21058.8612268584,61.1135,61.1927,61.1069,61.1927,21058.8612
2014-05-15 12:35:00,92.68,92.68,92.59,92.61,21788.62374462081,61.1927,61.1927,61.1333,61.1465,21788.6237
2014-05-15 12:40:00,92.61,92.7,92.6,92.69,32005.29899329469,61.1465,61.2059,61.1399,61.1993,32005.299
2014-05-15 12:45:00,92.67,92.74,92.65,92.73,23456.652356649203,61.1861,61.2324,61.1729,61.2258,23456.6524
2014-05-15 12:50:00,92.72,92.8,92.67,92.78,23873.6595096563,61.2191,61.272,61.1861,61.2588,23873.6595
2014-05-15 12:55:00,92.78,92.85,92.76,92.84,23873.6595096563,61.2588,61.305,61.2456,61.2984,23873.6595
2014-05-15 13:00:00,92.84,92.84,92.75,92.77,39719.93132392599,61.2984,61.2984,61.239,61.2522,39719.9313
2014-05-15 13:05:00,92.77,92.8,92.69,92.71,17201.54506154275,61.2522,61.272,61.1993,61.2125,17201.5451
2014-05-15 13:10:00,92.71,92.79,92.7,92.79,20224.846920844204,61.2125,61.2654,61.2059,61.2654,20224.8469
2014-05-15 13:15:00,92.79,92.8,92.72,92.77,22935.39341539033,61.2654,61.272,61.2191,61.2522,22935.3934
2014-05-15 13:20:00,92.76,92.93,92.76,92.9,23143.89699189388,61.2456,61.3578,61.2456,61.338,23143.897
2014-05-15 13:25:00,92.91,92.95,92.86,92.94,38677.41344140824,61.3446,61.371,61.3116,61.3644,38677.4134
2014-05-15 13:30:00,92.93,92.97,92.89,92.94,52334.39770239067,61.3578,61.3842,61.3314,61.3644,52334.3977
2014-05-15 13:35:00,92.94,92.99,92.9,92.94,76729.31615330584,61.3644,61.3974,61.338,61.3644,76729.3162
2014-05-15 13:40:00,92.93,92.95,92.88,92.93,79544.11443610374,61.3578,61.371,61.3248,61.3578,79544.1144
2014-05-15 13:45:00,92.93,92.98,92.91,92.97,47121.80828980196,61.3578,61.3908,61.3446,61.3842,47121.8083
2014-05-15 13:50:00,92.98,93.03,92.94,93.03,40345.44205343663,61.3908,61.4238,61.3644,61.4238,40345.4421
2014-05-15 13:55:00,93.02,93.14,92.98,93.14,60778.79255078438,61.4172,61.4965,61.3908,61.4965,60778.7926
2014-05-15 14:00:00,93.13,93.16,93.0,93.02,57129.97996197228,61.4899,61.5097,61.404,61.4172,57129.98
2014-05-15 14:05:00,93.03,93.17,93.02,93.17,74018.7696587597,61.4238,61.5163,61.4172,61.5163,74018.7697
2014-05-15 14:10:00,93.15,93.17,93.03,93.05,30337.270381266306,61.5031,61.5163,61.4238,61.437,30337.2704
2014-05-15 14:15:00,93.04,93.05,92.93,93.0,31067.032899028723,61.4304,61.437,61.3578,61.404,31067.0329
2014-05-15 14:20:00,92.97,93.01,92.92,93.01,18139.81115580872,61.3842,61.4106,61.3512,61.4106,18139.8112
2014-05-15 14:25:00,93.0,93.09,92.98,93.03,19807.839767837104,61.404,61.4634,61.3908,61.4238,19807.8398
2014-05-15 14:30:00,93.02,93.19,93.02,93.18,36383.87409986921,61.4172,61.5295,61.4172,61.5229,36383.8741
2014-05-15 14:35:00,93.18,93.27,93.18,93.22,40136.93847693308,61.5229,61.5823,61.5229,61.5493,40136.9385
2014-05-15 14:40:00,93.21,93.24,93.11,93.2,22622.63805063501,61.5427,61.5625,61.4766,61.5361,22622.6381
2014-05-15 14:45:00,93.18,93.2,93.1,93.2,17305.796849794522,61.5229,61.5361,61.47,61.5361,17305.7968
2014-05-15 14:50:00,93.19,93.26,93.18,93.22,22414.13447413146,61.5295,61.5757,61.5229,61.5493,22414.1345
2014-05-15 14:55:00,93.23,93.26,93.14,93.2,27626.72388672017,61.5559,61.5757,61.4965,61.5361,27626.7239
2014-05-15 15:00:00,93.21,93.28,93.18,93.23,25750.191698188235,61.5427,61.5889,61.5229,61.5559,25750.1917
2014-05-15 15:05:00,93.22,93.23,93.07,93.19,33152.06866406421,61.5493,61.5559,61.4502,61.5295,33152.0687
2014-05-15 15:10:00,93.2,93.24,93.14,93.17,39719.93132392599,61.5361,61.5625,61.4965,61.5163,39719.9313
2014-05-15 15:15:00,93.17,93.22,93.05,93.07,38885.917017911794,61.5163,61.5493,61.437,61.4502,38885.917
2014-05-15 15:20:00,93.08,93.08,92.99,93.0,38156.15450014937,61.4568,61.4568,61.3974,61.404,38156.1545
2014-05-15 15:25:00,93.0,93.06,92.97,93.05,36488.12588812099,61.404,61.4436,61.3842,61.437,36488.1259
2014-05-15 15:30:00,93.05,93.06,92.99,93.06,48372.82974882325,61.437,61.4436,61.3974,61.4436,48372.8297
2014-05-15 15:35:00,93.05,93.3,93.05,93.21,59423.51930351132,61.437,61.6021,61.437,61.5427,59423.5193
2014-05-15 15:40:00,93.22,93.25,93.12,93.18,49936.60657259986,61.5493,61.5691,61.4833,61.5229,49936.6066
2014-05-15 15:45:00,93.17,93.19,93.09,93.16,66929.64805763906,61.5163,61.5295,61.4634,61.5097,66929.6481
2014-05-15 15:50:00,93.15,93.15,93.03,93.09,63802.09441008583,61.5031,61.5031,61.4238,61.4634,63802.0944
2014-05-15 15:55:00,93.09,93.12,93.02,93.1,155856.4234364025,61.4634,61.4833,61.4172,61.47,155856.4234
2014-05-16 09:30:00,93.15,93.15,92.56,92.64,328393.13299308886,61.5031,61.5031,61.1135,61.1663,328393.133
2014-05-16 09:35:00,92.62,92.69,92.41,92.47,28877.745345741463,61.1531,61.1993,61.0145,61.0541,28877.7453
2014-05-16 09:40:00,92.45,92.71,92.36,92.63,29711.75965175566,61.0409,61.2125,60.9815,61.1597,29711.7597
2014-05-16 09:45:00,92.67,92.69,92.37,92.45,72350.74104673132,61.1861,61.1993,60.9881,61.0409,72350.741
2014-05-16 09:50:00,92.47,92.59,92.44,92.55,21997.127321124364,61.0541,61.1333,61.0343,61.1069,21997.1273
2014-05-16 09:55:00,92.55,92.67,92.48,92.63,37113.63661763163,61.1069,61.1861,61.0607,61.1597,37113.6366
2014-05-16 10:00:00,92.62,92.66,92.51,92.53,31588.291840287595,61.1531,61.1795,61.0805,61.0937,31588.2918
2014-05-16 10:05:00,92.52,92.61,92.48,92.48,98934.94705093376,61.0871,61.1465,61.0607,61.0607,98934.9471
2014-05-16 10:10:00,92.48,92.58,92.45,92.53,59736.27466826664,61.0607,61.1267,61.0409,61.0937,59736.2747
2014-05-16 10:15:00,92.54,92.58,92.48,92.55,39615.67953567421,61.1003,61.1267,61.0607,61.1069,39615.6795
2014-05-16 10:20:00,92.55,92.73,92.55,92.61,79752.61801260729,61.1069,61.2258,61.1069,61.1465,79752.618
2014-05-16 10:25:00,92.56,92.57,92.46,92.46,17618.552214549847,61.1135,61.1201,61.0475,61.0475,17618.5522
2014-05-16 10:30:00,92.47,92.61,92.45,92.48,20641.8540738513,61.0541,61.1465,61.0409,61.0607,20641.8541
2014-05-16 10:35:00,92.5,92.61,92.5,92.61,15742.02002601791,61.0739,61.1465,61.0739,61.1465,15742.02
2014-05-16 10:40:00,92.61,92.85,92.56,92.82,97266.91843890536,61.1465,61.305,61.1135,61.2852,97266.9184
2014-05-16 10:45:00,92.82,92.83,92.68,92.73,18869.573673571136,61.2852,61.2918,61.1927,61.2258,18869.5737
2014-05-16 10:50:00,92.74,92.76,92.69,92.69,9903.919883918552,61.2324,61.2456,61.1993,61.1993,9903.9199
2014-05-16 10:55:00,92.67,92.73,92.63,92.63,13135.725319723551,61.1861,61.2258,61.1597,61.1597,13135.7253
2014-05-16 11:00:00,92.61,92.63,92.52,92.53,20954.60943860662,61.1465,61.1597,61.0871,61.0937,20954.6094
2014-05-16 11:05:00,92.53,92.54,92.45,92.48,34715.84548784082,61.0937,61.1003,61.0409,61.0607,34715.8455
2014-05-16 11:10:00,92.47,92.5,92.4,92.4,29503.25607525211,61.0541,61.0739,61.0079,61.0079,29503.2561
2014-05-16 11:15:00,92.4,92.46,92.37,92.45,33360.57224056776,61.0079,61.0475,60.9881,61.0409,33360.5722
2014-05-16 11:20:00,92.45,92.45,92.36,92.36,13239.977107975328,61.0409,61.0409,60.9815,60.9815,13239.9771
2014-05-16 11:25:00,92.35,92.36,92.22,92.32,38885.917017911794,60.9749,60.9815,60.889,60.955,38885.917
2014-05-16 11:30:00,92.32,92.37,92.22,92.31,33777.57939357485,60.955,60.9881,60.889,60.9484,33777.5794
2014-05-16 11:35:00,92.31,92.45,92.27,92.36,30441.52216951808,60.9484,61.0409,60.922,60.9815,30441.5222
2014-05-16 11:40:00,92.36,92.41,92.33,92.36,34715.84548784082,60.9815,61.0145,60.9616,60.9815,34715.8455
2014-05-16 11:45:00,92.36,92.36,92.22,92.23,39094.42059441534,60.9815,60.9815,60.889,60.8956,39094.4206
2014-05-16 11:50:00,92.23,92.26,92.1,92.14,53481.16737316018,60.8956,60.9154,60.8098,60.8362,53481.1674
2014-05-16 11:55:00,92.14,92.24,92.12,92.23,29607.507863503884,60.8362,60.9022,60.823,60.8956,29607.5079
2014-05-16 12:00:00,92.23,92.28,92.22,92.28,18869.573673571136,60.8956,60.9286,60.889,60.9286,18869.5737
2014-05-16 12:05:00,92.28,92.34,92.27,92.33,14073.991413989525,60.9286,60.9683,60.922,60.9616,14073.9914
2014-05-16 12:10:00,92.34,92.34,92.23,92.23,13344.228896227103,60.9683,60.9683,60.8956,60.8956,13344.2289
2014-05-16 12:15:00,92.2,92.23,92.13,92.16,41804.96708896147,60.8758,60.8956,60.8296,60.8494,41804.9671
2014-05-16 12:20:00,92.16,92.26,92.16,92.23,11884.703860702262,60.8494,60.9154,60.8494,60.8956,11884.7039
2014-05-16 12:25:00,92.23,92.23,92.15,92.19,15950.523602521458,60.8956,60.8956,60.8428,60.8692,15950.5236
2014-05-16 12:30:00,92.19,92.21,92.1,92.11,23665.15593315276,60.8692,60.8824,60.8098,60.8164,23665.1559
2014-05-16 12:35:00,92.1,92.19,92.08,92.17,31379.788263784045,60.8098,60.8692,60.7966,60.856,31379.7883
2014-05-16 12:40:00,92.16,92.17,92.09,92.09,13865.487837485976,60.8494,60.856,60.8032,60.8032,13865.4878
2014-05-16 12:45:00,92.09,92.11,92.03,92.1,21580.120168117268,60.8032,60.8164,60.7636,60.8098,21580.1202
2014-05-16 12:50:00,92.09,92.11,92.06,92.09,14178.243202241296,60.8032,60.8164,60.7834,60.8032,14178.2432
2014-05-16 12:55:00,92.08,92.08,92.03,92.05,13552.732472730651,60.7966,60.7966,60.7636,60.7768,13552.7325
2014-05-16 13:00:00,92.04,92.08,92.0,92.07,34403.0901230855,60.7702,60.7966,60.7438,60.79,34403.0901
2014-05-16 13:05:00,92.08,92.09,92.02,92.04,16576.034332032104,60.7966,60.8032,60.757,60.7702,16576.0343
2014-05-16 13:10:00,92.03,92.05,91.98,91.99,17931.30757930517,60.7636,60.7768,60.7306,60.7372,17931.3076
2014-05-16 13:15:00,92.0,92.05,92.0,92.02,14178.243202241296,60.7438,60.7768,60.7438,60.757,14178.2432
2014-05-16 13:20:00,92.03,92.06,92.01,92.02,25645.939909936464,60.7636,60.7834,60.7504,60.757,25645.9399
2014-05-16 13:25:00,92.03,92.08,92.03,92.08,21580.120168117268,60.7636,60.7966,60.7636,60.7966,21580.1202
2014-05-16 13:30:00,92.07,92.08,91.96,91.98,12301.71101370936,60.79,60.7966,60.7174,60.7306,12301.711
2014-05-16 13:35:00,91.99,91.99,91.93,91.96,11050.68955468807,60.7372,60.7372,60.6975,60.7174,11050.6896
2014-05-16 13:40:00,91.94,91.98,91.94,91.96,22205.630897627914,60.7041,60.7306,60.7041,60.7174,22205.6309
2014-05-16 13:45:00,91.97,91.97,91.88,91.89,32213.80256979824,60.724,60.724,60.6645,60.6711,32213.8026
2014-05-16 13:50:00,91.89,91.92,91.84,91.88,28043.73103972727,60.6711,60.6909,60.6381,60.6645,28043.731
2014-05-16 13:55:00,91.88,91.9,91.84,91.86,24499.170239166942,60.6645,60.6777,60.6381,60.6513,24499.1702
2014-05-16 14:00:00,91.87,91.87,91.76,91.77,32839.31329930889,60.6579,60.6579,60.5853,60.5919,32839.3133
2014-05-16 14:05:00,91.78,91.78,91.71,91.71,17201.54506154275,60.5985,60.5985,60.5523,60.5523,17201.5451
2014-05-16 14:10:00,91.72,91.74,91.66,91.67,27522.4720984684,60.5589,60.5721,60.5193,60.5259,27522.4721
2014-05-16 14:15:00,91.66,91.73,91.65,91.7,24707.673815670496,60.5193,60.5655,60.5127,60.5457,24707.6738
2014-05-16 14:20:00,91.68,91.7,91.58,91.58,23248.148780145657,60.5325,60.5457,60.4665,60.4665,23248.1488
2014-05-16 14:25:00,91.58,91.58,91.52,91.57,29607.507863503884,60.4665,60.4665,60.4268,60.4599,29607.5079
2014-05-16 14:30:00,91.57,91.59,91.51,91.52,17931.30757930517,60.4599,60.4731,60.4202,60.4268,17931.3076
2014-05-16 14:35:00,91.53,91.59,91.43,91.58,53376.91558490841,60.4334,60.4731,60.3674,60.4665,53376.9156
2014-05-16 14:40:00,91.57,91.61,91.54,91.59,21684.371956369043,60.4599,60.4863,60.44,60.4731,21684.372
2014-05-16 14:45:00,91.58,91.62,91.57,91.61,29607.507863503884,60.4665,60.4929,60.4599,60.4863,29607.5079
2014-05-16 14:50:00,91.61,91.68,91.61,91.62,43368.743912738086,60.4863,60.5325,60.4863,60.4929,43368.7439
2014-05-16 14:55:00,91.62,91.81,91.61,91.81,28252.234616230817,60.4929,60.6183,60.4863,60.6183,28252.2346
2014-05-16 15:00:00,91.8,91.87,91.78,91.83,57442.735326727605,60.6117,60.6579,60.5985,60.6315,57442.7353
2014-05-16 15:05:00,91.84,91.91,91.83,91.87,54106.67810267083,60.6381,60.6843,60.6315,60.6579,54106.6781
2014-05-16 15:10:00,91.88,91.97,91.87,91.96,62342.569374561,60.6645,60.724,60.6579,60.7174,62342.5694
2014-05-16 15:15:00,91.95,91.96,91.84,91.84,31067.032899028723,60.7108,60.7174,60.6381,60.6381,31067.0329
2014-05-16 15:20:00,91.84,91.85,91.75,91.79,38156.15450014937,60.6381,60.6447,60.5787,60.6051,38156.1545
2014-05-16 15:25:00,91.77,91.79,91.74,91.75,28669.24176923792,60.5919,60.6051,60.5721,60.5787,28669.2418
2014-05-16 15:30:00,91.76,91.88,91.75,91.84,57651.23890323116,60.5853,60.6645,60.5787,60.6381,57651.2389
2014-05-16 15:35:00,91.86,91.88,91.78,91.79,46809.05292504664,60.6513,60.6645,60.5985,60.6051,46809.0529
2014-05-16 15:40:00,91.79,91.8,91.73,91.76,55357.69956169212,60.6051,60.6117,60.5655,60.5853,55357.6996
2014-05-16 15:45:00,91.75,91.77,91.73,91.74,91116.06293205069,60.5787,60.5919,60.5655,60.5721,91116.0629
2014-05-16 15:50:00,91.74,91.76,91.69,91.73,135944.3318803136,60.5721,60.5853,60.5391,60.5655,135944.3319
2014-05-16 15:55:00,91.73,91.82,91.71,91.8,244783.1988151659,60.5655,60.6249,60.5523,60.6117,244783.1988
2014-05-19 09:30:00,91.81,92.22,91.78,92.13,66721.14448113552,60.6183,60.889,60.5985,60.8296,66721.1445
2014-05-19 09:35:00,92.13,92.13,91.87,91.9,28877.745345741463,60.8296,60.8296,60.6579,60.6777,28877.7453
2014-05-19 09:40:00,91.93,92.36,91.93,92.27,77146.32330631293,60.6975,60.9815,60.6975,60.922,77146.3233
2014-05-19 09:45:00,92.28,92.42,92.18,92.18,44724.01716001115,60.9286,61.0211,60.8626,60.8626,44724.0172
2014-05-19 09:50:00,92.18,92.22,92.11,92.2,21058.8612268584,60.8626,60.889,60.8164,60.8758,21058.8612
2014-05-19 09:55:00,92.21,92.23,92.17,92.23,14178.243202241296,60.8824,60.8956,60.856,60.8956,14178.2432
2014-05-19 10:00:00,92.23,92.25,92.07,92.16,48789.83690183034,60.8956,60.9088,60.79,60.8494,48789.8369
2014-05-19 10:05:00,92.17,92.37,92.16,92.25,32422.306146301788,60.856,60.9881,60.8494,60.9088,32422.3061
2014-05-19 10:10:00,92.26,92.28,92.15,92.21,18244.062944060493,60.9154,60.9286,60.8428,60.8824,18244.0629
2014-05-19 10:15:00,92.21,92.29,92.19,92.23,38781.665229660015,60.8824,60.9352,60.8692,60.8956,38781.6652
2014-05-19 10:20:00,92.22,92.29,92.16,92.2,27001.213157209528,60.889,60.9352,60.8494,60.8758,27001.2132
2014-05-19 10:25:00,92.2,92.26,92.17,92.24,15950.523602521458,60.8758,60.9154,60.856,60.9022,15950.5236
2014-05-19 10:30:00,92.24,92.24,92.16,92.16,21580.120168117268,60.9022,60.9022,60.8494,60.8494,21580.1202
2014-05-19 10:35:00,92.17,92.19,92.08,92.08,35758.363370358566,60.856,60.8692,60.7966,60.7966,35758.3634
2014-05-19 10:40:00,92.08,92.14,92.04,92.14,18765.32188531936,60.7966,60.8362,60.7702,60.8362,18765.3219
2014-05-19 10:45:00,92.12,92.18,91.89,91.91,19599.33619133356,60.823,60.8626,60.6711,60.6843,19599.3362
2014-05-19 10:50:00,91.91,92.08,91.91,92.04,14282.49499049307,60.6843,60.7966,60.6843,60.7702,14282.495
2014-05-19 10:55:00,92.07,92.07,91.92,91.94,20224.846920844204,60.79,60.79,60.6909,60.7041,20224.8469
2014-05-19 11:00:00,91.95,92.06,91.93,92.06,15950.523602521458,60.7108,60.7834,60.6975,60.7834,15950.5236
2014-05-19 11:05:00,92.05,92.16,92.05,92.1,8444.394848393713,60.7768,60.8494,60.7768,60.8098,8444.3948
2014-05-19 11:10:00,92.12,92.21,92.07,92.08,35654.11158210679,60.823,60.8824,60.79,60.7966,35654.1116
2014-05-19 11:15:00,92.08,92.1,92.0,92.04,9278.409154407907,60.7966,60.8098,60.7438,60.7702,9278.4092
2014-05-19 11:20:00,92.01,92.09,92.0,92.05,16367.530755528556,60.7504,60.8032,60.7438,60.7768,16367.5308
2014-05-19 11:25:00,92.05,92.1,92.03,92.06,22622.63805063501,60.7768,60.8098,60.7636,60.7834,22622.6381
2014-05-19 11:30:00,92.07,92.09,91.98,92.0,24082.16308615985,60.79,60.8032,60.7306,60.7438,24082.1631
2014-05-19 11:35:00,92.0,92.04,91.96,91.98,19182.32903832646,60.7438,60.7702,60.7174,60.7306,19182.329
2014-05-19 11:40:00,91.98,92.02,91.97,92.0,14178.243202241296,60.7306,60.757,60.724,60.7438,14178.2432
2014-05-19 11:45:00,92.01,92.01,91.95,92.0,17618.552214549847,60.7504,60.7504,60.7108,60.7438,17618.5522
2014-05-19 11:50:00,92.0,92.16,91.99,92.08,25750.191698188235,60.7438,60.8494,60.7372,60.7966,25750.1917
2014-05-19 11:55:00,92.09,92.12,92.08,92.08,7089.121601120648,60.8032,60.823,60.7966,60.7966,7089.1216
2014-05-19 12:00:00,92.09,92.13,92.08,92.12,28460.738192734367,60.8032,60.8296,60.7966,60.823,28460.7382
2014-05-19 12:05:00,92.13,92.19,92.11,92.13,26375.70242769888,60.8296,60.8692,60.8164,60.8296,26375.7024
2014-05-19 12:10:00,92.11,92.14,92.09,92.09,5733.848353847583,60.8164,60.8362,60.8032,60.8032,5733.8484
2014-05-19 12:15:00,92.09,92.14,92.08,92.13,17201.54506154275,60.8032,60.8362,60.7966,60.8296,17201.5451
2014-05-19 12:20:00,92.14,92.15,92.08,92.09,17305.796849794522,60.8362,60.8428,60.7966,60.8032,17305.7968
2014-05-19 12:25:00,92.1,92.13,92.08,92.09,20850.357650354847,60.8098,60.8296,60.7966,60.8032,20850.3577
2014-05-19 12:30:00,92.09,92.09,91.99,92.01,19078.07725007469,60.8032,60.8032,60.7372,60.7504,19078.0773
2014-05-19 12:35:00,92.0,92.06,91.99,92.06,16993.0414850392,60.7438,60.7834,60.7372,60.7834,16993.0415
2014-05-19 12:40:00,92.06,92.09,92.05,92.07,11780.45207245049,60.7834,60.8032,60.7768,60.79,11780.4521
2014-05-19 12:45:00,92.06,92.15,92.06,92.1,12822.969954968232,60.7834,60.8428,60.7834,60.8098,12822.97
2014-05-19 12:50:00,92.1,92.1,92.07,92.09,9069.90557790436,60.8098,60.8098,60.79,60.8032,9069.9056
2014-05-19 12:55:00,92.09,92.17,92.08,92.15,10737.934189932746,60.8032,60.856,60.7966,60.8428,10737.9342
2014-05-19 13:00:00,92.16,92.19,92.13,92.13,10216.675248673875,60.8494,60.8692,60.8296,60.8296,10216.6752
2014-05-19 13:05:00,92.12,92.16,92.11,92.16,10529.430613429198,60.823,60.8494,60.8164,60.8494,10529.4306
2014-05-19 13:10:00,92.16,92.2,92.15,92.2,16784.53790853565,60.8494,60.8758,60.8428,60.8758,16784.5379
2014-05-19 13:15:00,92.19,92.21,92.12,92.16,12822.969954968232,60.8692,60.8824,60.823,60.8494,12822.97
2014-05-19 13:20:00,92.15,92.3,92.15,92.28,32526.557934553563,60.8428,60.9418,60.8428,60.9286,32526.5579
2014-05-19 13:25:00,92.29,92.29,92.13,92.15,37426.39198238695,60.9352,60.9352,60.8296,60.8428,37426.392
2014-05-19 13:30:00,92.18,92.21,92.11,92.13,23456.652356649203,60.8626,60.8824,60.8164,60.8296,23456.6524
2014-05-19 13:35:00,92.13,92.21,92.08,92.09,31171.2846872805,60.8296,60.8824,60.7966,60.8032,31171.2847
2014-05-19 13:40:00,92.11,92.18,92.0,92.01,45870.78683078066,60.8164,60.8626,60.7438,60.7504,45870.7868
2014-05-19 13:45:00,92.0,92.07,91.97,92.03,21684.371956369043,60.7438,60.79,60.724,60.7636,21684.372
2014-05-19 13:50:00,92.04,92.09,91.99,92.08,21058.8612268584,60.7702,60.8032,60.7372,60.7966,21058.8612
2014-05-19 13:55:00,92.08,92.14,92.08,92.11,10216.675248673875,60.7966,60.8362,60.7966,60.8164,10216.6752
2014-05-19 14:00:00,92.11,92.18,92.11,92.14,23352.40056839743,60.8164,60.8626,60.8164,60.8362,23352.4006
2014-05-19 14:05:00,92.14,92.14,92.05,92.05,18035.559367556943,60.8362,60.8362,60.7768,60.7768,18035.5594
2014-05-19 14:10:00,92.05,92.12,92.0,92.12,13656.984260982425,60.7768,60.823,60.7438,60.823,13656.9843
2014-05-19 14:15:00,92.11,92.14,92.1,92.13,8444.394848393713,60.8164,60.8362,60.8098,60.8296,8444.3948
2014-05-19 14:20:00,92.13,92.17,92.12,92.16,16263.27896727678,60.8296,60.856,60.823,60.8494,16263.279
2014-05-19 14:25:00,92.16,92.18,92.09,92.11,14803.753931751942,60.8494,60.8626,60.8032,60.8164,14803.7539
2014-05-19 14:30:00,92.11,92.11,92.08,92.09,12093.207437205812,60.8164,60.8164,60.7966,60.8032,12093.2074
2014-05-19 14:35:00,92.1,92.12,92.09,92.11,10112.423460422102,60.8098,60.823,60.8032,60.8164,10112.4235
2014-05-19 14:40:00,92.12,92.17,92.12,92.13,14282.49499049307,60.823,60.856,60.823,60.8296,14282.495
2014-05-19 14:45:00,92.12,92.19,92.1,92.13,57651.23890323116,60.823,60.8692,60.8098,60.8296,57651.2389
2014-05-19 14:50:00,92.13,92.27,92.13,92.2,29607.507863503884,60.8296,60.922,60.8296,60.8758,29607.5079
2014-05-19 14:55:00,92.18,92.2,92.08,92.13,35341.356217351466,60.8626,60.8758,60.7966,60.8296,35341.3562
2014-05-19 15:00:00,92.13,92.13,92.03,92.04,83401.43060141939,60.8296,60.8296,60.7636,60.7702,83401.4306
2014-05-19 15:05:00,92.04,92.04,91.99,91.99,47226.06007805373,60.7702,60.7702,60.7372,60.7372,47226.0601
2014-05-19 15:10:00,92.0,92.01,91.96,91.96,25437.43633343292,60.7438,60.7504,60.7174,60.7174,25437.4363
2014-05-19 15:15:00,91.96,92.02,91.91,91.98,33360.57224056776,60.7174,60.757,60.6843,60.7306,33360.5722
2014-05-19 15:20:00,91.97,92.08,91.96,92.08,24082.16308615985,60.724,60.7966,60.7174,60.7966,24082.1631
2014-05-19 15:25:00,92.08,92.17,92.08,92.09,30441.52216951808,60.7966,60.856,60.7966,60.8032,30441.5222
2014-05-19 15:30:00,92.1,92.18,92.09,92.18,40866.7009946955,60.8098,60.8626,60.8032,60.8626,40866.701
2014-05-19 15:35:00,92.17,92.18,92.08,92.08,39824.18311217776,60.856,60.8626,60.7966,60.7966,39824.1831
2014-05-19 15:40:00,92.08,92.11,92.08,92.1,28773.493557489688,60.7966,60.8164,60.7966,60.8098,28773.4936
2014-05-19 15:45:00,92.11,92.19,92.08,92.08,82254.66093064987,60.8164,60.8692,60.7966,60.7966,82254.6609
2014-05-19 15:50:00,92.08,92.09,92.07,92.07,55566.20313819567,60.7966,60.8032,60.79,60.79,55566.2031
2014-05-19 15:55:00,92.08,92.1,92.03,92.03,141469.67665765763,60.7966,60.8098,60.7636,60.7636,141469.6767
2014-05-20 09:30:00,91.89,92.34,91.89,92.06,70369.95706994762,60.6711,60.9683,60.6711,60.7834,70369.9571
2014-05-20 09:35:00,92.08,92.16,91.84,91.86,140635.66235164343,60.7966,60.8494,60.6381,60.6513,140635.6624
2014-05-20 09:40:00,91.87,91.93,91.74,91.75,27313.96852196485,60.6579,60.6975,60.5721,60.5787,27313.9685
2014-05-20 09:45:00,91.75,91.84,91.64,91.79,135110.3175742994,60.5787,60.6381,60.5061,60.6051,135110.3176
2014-05-20 09:50:00,91.8,91.8,91.61,91.67,73497.51071750085,60.6117,60.6117,60.4863,60.5259,73497.5107
2014-05-20 09:55:00,91.66,91.74,91.62,91.66,60466.03718602906,60.5193,60.5721,60.4929,60.5193,60466.0372
2014-05-20 10:00:00,91.65,91.73,91.62,91.7,19807.839767837104,60.5127,60.5655,60.4929,60.5457,19807.8398
2014-05-20 10:05:00,91.71,91.74,91.64,91.66,22831.14162713856,60.5523,60.5721,60.5061,60.5193,22831.1416
2014-05-20 10:10:00,91.66,91.69,91.59,91.61,21997.127321124364,60.5193,60.5391,60.4731,60.4863,21997.1273
2014-05-20 10:15:00,91.62,91.74,91.61,91.71,18139.81115580872,60.4929,60.5721,60.4863,60.5523,18139.8112
2014-05-20 10:20:00,91.72,91.73,91.62,91.63,22518.38626238324,60.5589,60.5655,60.4929,60.4995,22518.3863
2014-05-20 10:25:00,91.64,91.67,91.61,91.61,20224.846920844204,60.5061,60.5259,60.4863,60.4863,20224.8469
2014-05-20 10:30:00,91.61,91.72,91.61,91.69,25750.191698188235,60.4863,60.5589,60.4863,60.5391,25750.1917
2014-05-20 10:35:00,91.69,91.73,91.68,91.71,21580.120168117268,60.5391,60.5655,60.5325,60.5523,21580.1202
2014-05-20 10:40:00,91.72,91.8,91.67,91.72,24082.16308615985,60.5589,60.6117,60.5259,60.5589,24082.1631
2014-05-20 10:45:00,91.71,91.72,91.61,91.64,32943.56508756066,60.5523,60.5589,60.4863,60.5061,32943.5651
2014-05-20 10:50:00,91.65,91.67,91.54,91.63,60674.54076253261,60.5127,60.5259,60.44,60.4995,60674.5408
2014-05-20 10:55:00,91.65,91.8,91.64,91.78,19286.58082657824,60.5127,60.6117,60.5061,60.5985,19286.5808
2014-05-20 11:00:00,91.78,91.84,91.76,91.83,17305.796849794522,60.5985,60.6381,60.5853,60.6315,17305.7968
2014-05-20 11:05:00,91.83,91.84,91.73,91.78,58485.25320924535,60.6315,60.6381,60.5655,60.5985,58485.2532
2014-05-20 11:10:00,91.76,91.78,91.67,91.74,46079.29040728421,60.5853,60.5985,60.5259,60.5721,46079.2904
2014-05-20 11:15:00,91.73,91.77,91.66,91.67,13969.739625737748,60.5655,60.5919,60.5193,60.5259,13969.7396
2014-05-20 11:20:00,91.64,91.66,91.6,91.65,25645.939909936464,60.5061,60.5193,60.4797,60.5127,25645.9399
2014-05-20 11:25:00,91.63,91.76,91.63,91.64,27522.4720984684,60.4995,60.5853,60.4995,60.5061,27522.4721
2014-05-20 11:30:00,91.65,91.67,91.57,91.59,24707.673815670496,60.5127,60.5259,60.4599,60.4731,24707.6738
2014-05-20 11:35:00,91.58,91.61,91.55,91.61,23248.148780145657,60.4665,60.4863,60.4466,60.4863,23248.1488
2014-05-20 11:40:00,91.61,91.65,91.6,91.64,21788.62374462081,60.4863,60.5127,60.4797,60.5061,21788.6237
2014-05-20 11:45:00,91.63,91.64,91.6,91.63,25124.680968677592,60.4995,60.5061,60.4797,60.4995,25124.681
2014-05-20 11:50:00,91.62,91.79,91.58,91.76,29503.25607525211,60.4929,60.6051,60.4665,60.5853,29503.2561
2014-05-20 11:55:00,91.74,91.84,91.71,91.8,14699.502143500167,60.5721,60.6381,60.5523,60.6117,14699.5021
2014-05-20 12:00:00,91.8,91.8,91.55,91.56,30650.025746021627,60.6117,60.6117,60.4466,60.4532,30650.0257
2014-05-20 12:05:00,91.57,91.66,91.51,91.63,19078.07725007469,60.4599,60.5193,60.4202,60.4995,19078.0773
2014-05-20 12:10:00,91.64,91.66,91.52,91.57,24811.925603922267,60.5061,60.5193,60.4268,60.4599,24811.9256
2014-05-20 12:15:00,91.56,91.66,91.49,91.65,37843.39913539405,60.4532,60.5193,60.407,60.5127,37843.3991
2014-05-20 12:20:00,91.65,91.78,91.62,91.74,27209.71673371308,60.5127,60.5985,60.4929,60.5721,27209.7167
2014-05-20 12:25:00,91.75,91.81,91.67,91.73,53689.67094966373,60.5787,60.6183,60.5259,60.5655,53689.6709
2014-05-20 12:30:00,91.74,91.82,91.68,91.81,30650.025746021627,60.5721,60.6249,60.5325,60.6183,30650.0257
2014-05-20 12:35:00,91.82,91.86,91.79,91.79,44724.01716001115,60.6249,60.6513,60.6051,60.6051,44724.0172
2014-05-20 12:40:00,91.77,91.79,91.75,91.79,20120.59513259243,60.5919,60.6051,60.5787,60.6051,20120.5951
2014-05-20 12:45:00,91.79,91.84,91.76,91.84,24916.17739217404,60.6051,60.6381,60.5853,60.6381,24916.1774
2014-05-20 12:50:00,91.82,91.82,91.74,91.8,12301.71101370936,60.6249,60.6249,60.5721,60.6117,12301.711
2014-05-20 12:55:00,91.79,91.8,91.68,91.68,12718.718166716457,60.6051,60.6117,60.5325,60.5325,12718.7182
2014-05-20 13:00:00,91.69,91.71,91.59,91.7,39719.93132392599,60.5391,60.5523,60.4731,60.5457,39719.9313
2014-05-20 13:05:00,91.7,91.74,91.63,91.63,19807.839767837104,60.5457,60.5721,60.4995,60.4995,19807.8398
2014-05-20 13:10:00,91.63,91.7,91.63,91.7,16680.28612028388,60.4995,60.5457,60.4995,60.5457,16680.2861
2014-05-20 13:15:00,91.69,91.7,91.56,91.62,50457.865513858735,60.5391,60.5457,60.4532,60.4929,50457.8655
2014-05-20 13:20:00,91.63,91.65,91.54,91.63,16993.0414850392,60.4995,60.5127,60.44,60.4995,16993.0415
2014-05-20 13:25:00,91.65,91.66,91.61,91.66,13969.739625737748,60.5127,60.5193,60.4863,60.5193,13969.7396
2014-05-20 13:30:00,91.67,91.75,91.67,91.7,18973.82546182291,60.5259,60.5787,60.5259,60.5457,18973.8255
2014-05-20 13:35:00,91.7,91.73,91.64,91.64,18869.573673571136,60.5457,60.5655,60.5061,60.5061,18869.5737
2014-05-20 13:40:00,91.64,91.68,91.63,91.66,38156.15450014937,60.5061,60.5325,60.4995,60.5193,38156.1545
2014-05-20 13:45:00,91.68,91.74,91.65,91.72,16993.0414850392,60.5325,60.5721,60.5127,60.5589,16993.0415
2014-05-20 13:50:00,91.7,91.73,91.65,91.7,8340.14306014194,60.5457,60.5655,60.5127,60.5457,8340.1431
2014-05-20 13:55:00,91.7,91.7,91.61,91.62,21163.11301511017,60.5457,60.5457,60.4863,60.4929,21163.113
2014-05-20 14:00:00,91.61,91.68,91.61,91.66,24186.414874411625,60.4863,60.5325,60.4863,60.5193,24186.4149
2014-05-20 14:05:00,91.67,91.69,91.61,91.61,16159.027179025006,60.5259,60.5391,60.4863,60.4863,16159.0272
2014-05-20 14:10:00,91.62,91.64,91.56,91.6,22831.14162713856,60.4929,60.5061,60.4532,60.4797,22831.1416
2014-05-20 14:15:00,91.6,91.63,91.6,91.62,28773.493557489688,60.4797,60.4995,60.4797,60.4929,28773.4936
2014-05-20 14:20:00,91.63,91.66,91.59,91.59,41804.96708896147,60.4995,60.5193,60.4731,60.4731,41804.9671
2014-05-20 14:25:00,91.6,91.62,91.58,91.6,27313.96852196485,60.4797,60.4929,60.4665,60.4797,27313.9685
2014-05-20 14:30:00,91.61,91.62,91.57,91.61,16784.53790853565,60.4863,60.4929,60.4599,60.4863,16784.5379
2014-05-20 14:35:00,91.61,91.64,91.6,91.61,23352.40056839743,60.4863,60.5061,60.4797,60.4863,23352.4006
2014-05-20 14:40:00,91.61,91.66,91.59,91.61,24811.925603922267,60.4863,60.5193,60.4731,60.4863,24811.9256
2014-05-20 14:45:00,91.61,91.61,91.59,91.61,38781.665229660015,60.4863,60.4863,60.4731,60.4863,38781.6652
2014-05-20 14:50:00,91.6,91.61,91.54,91.6,29711.75965175566,60.4797,60.4863,60.44,60.4797,29711.7597
2014-05-20 14:55:00,91.6,91.7,91.6,91.65,40449.69384168841,60.4797,60.5457,60.4797,60.5127,40449.6938
2014-05-20 15:00:00,91.66,91.66,91.62,91.64,26792.709580705978,60.5193,60.5193,60.4929,60.5061,26792.7096
2014-05-20 15:05:00,91.64,91.66,91.59,91.59,25228.932756929367,60.5061,60.5193,60.4731,60.4731,25228.9328
2014-05-20 15:10:00,91.6,91.61,91.58,91.61,26479.954215950656,60.4797,60.4863,60.4665,60.4863,26479.9542
2014-05-20 15:15:00,91.61,91.61,91.57,91.58,35549.859793855016,60.4863,60.4863,60.4599,60.4665,35549.8598
2014-05-20 15:20:00,91.59,91.59,91.55,91.56,24499.170239166942,60.4731,60.4731,60.4466,60.4532,24499.1702
2014-05-20 15:25:00,91.56,91.61,91.55,91.59,47330.31186630551,60.4532,60.4863,60.4466,60.4731,47330.3119
2014-05-20 15:30:00,91.58,91.61,91.55,91.61,26896.96136895776,60.4665,60.4863,60.4466,60.4863,26896.9614
2014-05-20 15:35:00,91.61,91.65,91.61,91.63,71829.48210547245,60.4863,60.5127,60.4863,60.4995,71829.4821
2014-05-20 15:40:00,91.63,91.7,91.63,91.65,37426.39198238695,60.4995,60.5457,60.4995,60.5127,37426.392
2014-05-20 15:45:00,91.66,91.68,91.54,91.54,46704.80113679486,60.5193,60.5325,60.44,60.44,46704.8011
2014-05-20 15:50:00,91.55,91.61,91.52,91.6,93409.60227358971,60.4466,60.4863,60.4268,60.4797,93409.6023
2014-05-20 15:55:00,91.6,91.61,91.52,91.56,149288.56077654072,60.4797,60.4863,60.4268,60.4532,149288.5608
2014-05-21 09:30:00,91.72,91.83,91.61,91.77,86007.72530771374,60.5589,60.6315,60.4863,60.5919,86007.7253
2014-05-21 09:35:00,91.77,92.16,91.76,91.97,80899.38768337682,60.5919,60.8494,60.5853,60.724,80899.3877
2014-05-21 09:40:00,92.0,92.25,91.93,91.96,53064.16022015309,60.7438,60.9088,60.6975,60.7174,53064.1602
2014-05-21 09:45:00,91.98,92.1,91.87,91.94,30337.270381266306,60.7306,60.8098,60.6579,60.7041,30337.2704
2014-05-21 09:50:00,91.91,91.93,91.78,91.87,33047.81687581243,60.6843,60.6975,60.5985,60.6579,33047.8169
2014-05-21 09:55:00,91.89,92.09,91.85,92.08,42117.72245371679,60.6711,60.8032,60.6447,60.7966,42117.7225
2014-05-21 10:00:00,92.09,92.29,92.09,92.28,26688.457792454206,60.8032,60.9352,60.8032,60.9286,26688.4578
2014-05-21 10:05:00,92.28,92.28,92.16,92.23,47121.80828980196,60.9286,60.9286,60.8494,60.8956,47121.8083
2014-05-21 10:10:00,92.23,92.25,92.14,92.25,42117.72245371679,60.8956,60.9088,60.8362,60.9088,42117.7225
2014-05-21 10:15:00,92.24,92.3,92.11,92.11,43890.00285399696,60.9022,60.9418,60.8164,60.8164,43890.0029
2014-05-21 10:20:00,92.12,92.34,92.12,92.34,24707.673815670496,60.823,60.9683,60.823,60.9683,24707.6738
2014-05-21 10:25:00,92.34,92.36,92.27,92.35,88926.77537876343,60.9683,60.9815,60.922,60.9749,88926.7754
2014-05-21 10:30:00,92.36,92.52,92.34,92.52,38260.40628840114,60.9815,61.0871,60.9683,61.0871,38260.4063
2014-05-21 10:35:00,92.52,92.53,92.34,92.42,22101.37910937614,61.0871,61.0937,60.9683,61.0211,22101.3791
2014-05-21 10:40:00,92.42,92.55,92.34,92.37,33673.32760532308,61.0211,61.1069,60.9683,60.9881,33673.3276
2014-05-21 10:45:00,92.39,92.46,92.36,92.46,16680.28612028388,61.0013,61.0475,60.9815,61.0475,16680.2861
2014-05-21 10:50:00,92.46,92.47,92.36,92.46,30233.01859301453,61.0475,61.0541,60.9815,61.0475,30233.0186
2014-05-21 10:55:00,92.47,92.49,92.42,92.45,17410.048638046297,61.0541,61.0673,61.0211,61.0409,17410.0486
2014-05-21 11:00:00,92.44,92.46,92.41,92.45,20224.846920844204,61.0343,61.0475,61.0145,61.0409,20224.8469
2014-05-21 11:05:00,92.46,92.73,92.46,92.73,81524.89841288746,61.0475,61.2258,61.0475,61.2258,81524.8984
2014-05-21 11:10:00,92.73,92.89,92.73,92.85,63072.33189232341,61.2258,61.3314,61.2258,61.305,63072.3319
2014-05-21 11:15:00,92.85,92.94,92.76,92.78,30650.025746021627,61.305,61.3644,61.2456,61.2588,30650.0257
2014-05-21 11:20:00,92.77,93.04,92.77,93.02,65470.12302211423,61.2522,61.4304,61.2522,61.4172,65470.123
2014-05-21 11:25:00,93.03,93.03,92.82,92.82,55878.95850295099,61.4238,61.4238,61.2852,61.2852,55878.9585
2014-05-21 11:30:00,92.82,92.9,92.8,92.82,43368.743912738086,61.2852,61.338,61.272,61.2852,43368.7439
2014-05-21 11:35:00,92.85,92.98,92.82,92.95,16471.78254378033,61.305,61.3908,61.2852,61.371,16471.7825
2014-05-21 11:40:00,92.94,92.94,92.71,92.74,37739.14734714227,61.3644,61.3644,61.2125,61.2324,37739.1473
2014-05-21 11:45:00,92.74,92.79,92.69,92.73,28356.48640448259,61.2324,61.2654,61.1993,61.2258,28356.4864
2014-05-21 11:50:00,92.73,92.8,92.72,92.8,32526.557934553563,61.2258,61.272,61.2191,61.272,32526.5579
2014-05-21 11:55:00,92.8,92.86,92.73,92.73,14282.49499049307,61.272,61.3116,61.2258,61.2258,14282.495
2014-05-21 12:00:00,92.72,92.75,92.65,92.73,21058.8612268584,61.2191,61.239,61.1729,61.2258,21058.8612
2014-05-21 12:05:00,92.72,92.8,92.67,92.67,37739.14734714227,61.2191,61.272,61.1861,61.1861,37739.1473
2014-05-21 12:10:00,92.68,92.7,92.64,92.67,62759.57652756809,61.1927,61.2059,61.1663,61.1861,62759.5765
2014-05-21 12:15:00,92.67,92.8,92.65,92.8,29399.00428700033,61.1861,61.272,61.1729,61.272,29399.0043
2014-05-21 12:20:00,92.79,92.83,92.78,92.81,13761.2360492342,61.2654,61.2918,61.2588,61.2786,13761.236
2014-05-21 12:25:00,92.82,92.86,92.8,92.85,16054.775390773231,61.2852,61.3116,61.272,61.305,16054.7754
2014-05-21 12:30:00,92.84,92.86,92.8,92.85,15325.012873010814,61.2984,61.3116,61.272,61.305,15325.0129
2014-05-21 12:35:00,92.85,92.96,92.85,92.88,19912.09155608888,61.305,61.3776,61.305,61.3248,19912.0916
2014-05-21 12:40:00,92.9,92.98,92.85,92.97,16784.53790853565,61.338,61.3908,61.305,61.3842,16784.5379
2014-05-21 12:45:00,92.96,93.01,92.92,92.99,15533.516449514362,61.3776,61.4106,61.3512,61.3974,15533.5164
2014-05-21 12:50:00,93.0,93.04,92.98,93.02,14595.250355248394,61.404,61.4304,61.3908,61.4172,14595.2504
2014-05-21 12:55:00,93.02,93.04,93.0,93.0,18661.07009706759,61.4172,61.4304,61.404,61.404,18661.0701
2014-05-21 13:00:00,93.01,93.12,93.0,93.11,18765.32188531936,61.4106,61.4833,61.404,61.4766,18765.3219
2014-05-21 13:05:00,93.09,93.1,93.04,93.07,19182.32903832646,61.4634,61.47,61.4304,61.4502,19182.329
2014-05-21 13:10:00,93.07,93.08,93.01,93.02,10529.430613429198,61.4502,61.4568,61.4106,61.4172,10529.4306
2014-05-21 13:15:00,93.01,93.06,93.0,93.05,12093.207437205812,61.4106,61.4436,61.404,61.437,12093.2074
2014-05-21 13:20:00,93.05,93.07,93.03,93.04,9278.409154407907,61.437,61.4502,61.4238,61.4304,9278.4092
2014-05-21 13:25:00,93.04,93.11,93.02,93.05,36905.13304112808,61.4304,61.4766,61.4172,61.437,36905.133
2014-05-21 13:30:00,93.05,93.1,93.05,93.07,35966.86694686212,61.437,61.47,61.437,61.4502,35966.8669
2014-05-21 13:35:00,93.07,93.15,93.06,93.15,22622.63805063501,61.4502,61.5031,61.4436,61.5031,22622.6381
2014-05-21 13:40:00,93.15,93.25,93.15,93.25,25124.680968677592,61.5031,61.5691,61.5031,61.5691,25124.681
2014-05-21 13:45:00,93.25,93.36,93.25,93.36,27313.96852196485,61.5691,61.6417,61.5691,61.6417,27313.9685
2014-05-21 13:50:00,93.36,93.44,93.35,93.44,32839.31329930889,61.6417,61.6945,61.6351,61.6945,32839.3133
2014-05-21 13:55:00,93.45,93.45,93.28,93.32,37009.38482937985,61.7011,61.7011,61.5889,61.6153,37009.3848
2014-05-21 14:00:00,93.33,93.43,93.27,93.4,27730.97567497195,61.6219,61.6879,61.5823,61.6681,27730.9757
2014-05-21 14:05:00,93.41,93.45,93.28,93.29,24707.673815670496,61.6747,61.7011,61.5889,61.5955,24707.6738
2014-05-21 14:10:00,93.29,93.3,93.2,93.24,32943.56508756066,61.5955,61.6021,61.5361,61.5625,32943.5651
2014-05-21 14:15:00,93.24,93.35,93.24,93.32,26062.94706294356,61.5625,61.6351,61.5625,61.6153,26062.9471
2014-05-21 14:20:00,93.32,93.4,93.3,93.37,27313.96852196485,61.6153,61.6681,61.6021,61.6483,27313.9685
2014-05-21 14:25:00,93.37,93.46,93.37,93.45,33569.0758170713,61.6483,61.7077,61.6483,61.7011,33569.0758
2014-05-21 14:30:00,93.45,93.6,93.39,93.58,68284.92130491213,61.7011,61.8002,61.6615,61.787,68284.9213
2014-05-21 14:35:00,93.58,93.62,93.5,93.61,58798.00857400067,61.787,61.8134,61.7342,61.8068,58798.0086
2014-05-21 14:40:00,93.6,93.74,93.6,93.74,43890.00285399696,61.8002,61.8926,61.8002,61.8926,43890.0029
2014-05-21 14:45:00,93.74,93.85,93.72,93.75,76625.06436505406,61.8926,61.9652,61.8794,61.8992,76625.0644
2014-05-21 14:50:00,93.76,93.76,93.69,93.72,28773.493557489688,61.9058,61.9058,61.8596,61.8794,28773.4936
2014-05-21 14:55:00,93.72,93.82,93.71,93.79,44515.5135835076,61.8794,61.9454,61.8728,61.9256,44515.5136
2014-05-21 15:00:00,93.79,93.79,93.72,93.73,31275.53647553227,61.9256,61.9256,61.8794,61.886,31275.5365
2014-05-21 15:05:00,93.73,93.75,93.7,93.72,25750.191698188235,61.886,61.8992,61.8662,61.8794,25750.1917
2014-05-21 15:10:00,93.72,93.82,93.63,93.63,54523.68525567793,61.8794,61.9454,61.82,61.82,54523.6853
2014-05-21 15:15:00,93.62,93.73,93.62,93.63,71516.72674071713,61.8134,61.886,61.8134,61.82,71516.7267
2014-05-21 15:20:00,93.62,93.64,93.58,93.61,45662.28325427712,61.8134,61.8266,61.787,61.8068,45662.2833
2014-05-21 15:25:00,93.61,93.66,93.55,93.66,48894.08869008212,61.8068,61.8398,61.7672,61.8398,48894.0887
2014-05-21 15:30:00,93.66,93.72,93.58,93.58,76416.56078855052,61.8398,61.8794,61.787,61.787,76416.5608
2014-05-21 15:35:00,93.59,93.64,93.53,93.54,52542.90127889421,61.7936,61.8266,61.754,61.7606,52542.9013
2014-05-21 15:40:00,93.54,93.66,93.52,93.62,68180.66951666035,61.7606,61.8398,61.7474,61.8134,68180.6695
2014-05-21 15:45:00,93.62,93.63,93.52,93.57,91533.0700850578,61.8134,61.82,61.7474,61.7804,91533.0701
2014-05-21 15:50:00,93.59,93.63,93.55,93.57,99768.96135694794,61.7936,61.82,61.7672,61.7804,99768.9614
2014-05-21 15:55:00,93.56,93.65,93.55,93.61,231647.4734954424,61.7738,61.8332,61.7672,61.8068,231647.4735
2014-05-22 09:30:00,93.56,93.68,93.05,93.05,125206.39769038088,61.7738,61.853,61.437,61.437,125206.3977
2014-05-22 09:35:00,93.05,93.3,93.04,93.28,68180.66951666035,61.437,61.6021,61.4304,61.5889,68180.6695
2014-05-22 09:40:00,93.28,93.5,93.07,93.19,49102.59226658566,61.5889,61.7342,61.4502,61.5295,49102.5923
2014-05-22 09:45:00,93.1,93.57,93.08,93.45,50145.110149103406,61.47,61.7804,61.4568,61.7011,50145.1101
2014-05-22 09:50:00,93.45,93.62,93.43,93.59,27835.22746322372,61.7011,61.8134,61.6879,61.7936,27835.2275
2014-05-22 09:55:00,93.59,93.59,93.09,93.09,35237.104429099694,61.7936,61.7936,61.4634,61.4634,35237.1044
2014-05-22 10:00:00,93.09,93.36,93.05,93.23,57338.48353847583,61.4634,61.6417,61.437,61.5559,57338.4835
2014-05-22 10:05:00,93.21,93.43,93.18,93.35,29086.248922245013,61.5427,61.6879,61.5229,61.6351,29086.2489
2014-05-22 10:10:00,93.36,93.47,93.3,93.35,22831.14162713856,61.6417,61.7143,61.6021,61.6351,22831.1416
2014-05-22 10:15:00,93.35,93.41,93.33,93.34,25437.43633343292,61.6351,61.6747,61.6219,61.6285,25437.4363
2014-05-22 10:20:00,93.33,93.55,93.29,93.55,24811.925603922267,61.6219,61.7672,61.5955,61.7672,24811.9256
2014-05-22 10:25:00,93.55,93.61,93.53,93.57,20537.602285599525,61.7672,61.8068,61.754,61.7804,20537.6023
2014-05-22 10:30:00,93.53,93.59,93.5,93.55,19912.09155608888,61.754,61.7936,61.7342,61.7672,19912.0916
2014-05-22 10:35:00,93.54,93.6,93.53,93.58,18139.81115580872,61.7606,61.8002,61.754,61.787,18139.8112
2014-05-22 10:40:00,93.57,93.57,93.38,93.4,21163.11301511017,61.7804,61.7804,61.6549,61.6681,21163.113
2014-05-22 10:45:00,93.39,93.55,93.37,93.55,17305.796849794522,61.6615,61.7672,61.6483,61.7672,17305.7968
2014-05-22 10:50:00,93.56,93.72,93.54,93.61,38677.41344140824,61.7738,61.8794,61.7606,61.8068,38677.4134
2014-05-22 10:55:00,93.6,93.61,93.55,93.6,11884.703860702262,61.8002,61.8068,61.7672,61.8002,11884.7039
2014-05-22 11:00:00,93.6,93.68,93.58,93.63,26062.94706294356,61.8002,61.853,61.787,61.82,26062.9471
2014-05-22 11:05:00,93.67,93.76,93.65,93.76,16367.530755528556,61.8464,61.9058,61.8332,61.9058,16367.5308
2014-05-22 11:10:00,93.76,93.76,93.62,93.62,29920.26322825921,61.9058,61.9058,61.8134,61.8134,29920.2632
2014-05-22 11:15:00,93.62,93.68,93.62,93.66,28669.24176923792,61.8134,61.853,61.8134,61.8398,28669.2418
2014-05-22 11:20:00,93.66,93.66,93.61,93.62,18973.82546182291,61.8398,61.8398,61.8068,61.8134,18973.8255
2014-05-22 11:25:00,93.62,93.7,93.62,93.62,29607.507863503884,61.8134,61.8662,61.8134,61.8134,29607.5079
2014-05-22 11:30:00,93.62,93.85,93.62,93.84,31484.04005203582,61.8134,61.9652,61.8134,61.9586,31484.0401
2014-05-22 11:35:00,93.84,93.97,93.83,93.88,46496.297560291314,61.9586,62.0445,61.952,61.985,46496.2976
2014-05-22 11:40:00,93.86,93.98,93.86,93.96,18556.81830881581,61.9718,62.0511,61.9718,62.0379,18556.8183
2014-05-22 11:45:00,93.96,93.96,93.93,93.94,19182.32903832646,62.0379,62.0379,62.0181,62.0247,19182.329
2014-05-22 11:50:00,93.93,93.96,93.83,93.89,12405.962801961134,62.0181,62.0379,61.952,61.9917,12405.9628
2014-05-22 11:55:00,93.87,93.9,93.87,93.89,8340.14306014194,61.9784,61.9983,61.9784,61.9917,8340.1431
2014-05-22 12:00:00,93.88,93.89,93.8,93.87,20433.35049734775,61.985,61.9917,61.9322,61.9784,20433.3505
2014-05-22 12:05:00,93.88,93.9,93.85,93.85,23977.911297908075,61.985,61.9983,61.9652,61.9652,23977.9113
2014-05-22 12:10:00,93.85,93.86,93.79,93.86,13135.725319723551,61.9652,61.9718,61.9256,61.9718,13135.7253
2014-05-22 12:15:00,93.85,93.9,93.83,93.83,10842.18597818452,61.9652,61.9983,61.952,61.952,10842.186
2014-05-22 12:20:00,93.84,93.84,93.75,93.8,7506.128754127745,61.9586,61.9586,61.8992,61.9322,7506.1288
2014-05-22 12:25:00,93.78,93.9,93.77,93.89,25541.68812168469,61.919,61.9983,61.9124,61.9917,25541.6881
2014-05-22 12:30:00,93.89,93.99,93.87,93.98,9903.919883918552,61.9917,62.0577,61.9784,62.0511,9903.9199
2014-05-22 12:35:00,93.98,93.99,93.89,93.96,14595.250355248394,62.0511,62.0577,61.9917,62.0379,14595.2504
2014-05-22 12:40:00,93.96,94.0,93.94,93.99,22518.38626238324,62.0379,62.0643,62.0247,62.0577,22518.3863
2014-05-22 12:45:00,93.97,94.03,93.96,93.96,28460.738192734367,62.0445,62.0841,62.0379,62.0379,28460.7382
2014-05-22 12:50:00,93.95,93.97,93.92,93.93,11259.193131191618,62.0313,62.0445,62.0115,62.0181,11259.1931
2014-05-22 12:55:00,93.92,93.94,93.85,93.9,15429.264661262589,62.0115,62.0247,61.9652,61.9983,15429.2647
2014-05-22 13:00:00,93.91,94.03,93.91,94.02,16576.034332032104,62.0049,62.0841,62.0049,62.0775,16576.0343
2014-05-22 13:05:00,94.02,94.03,93.96,93.96,25958.695274691785,62.0775,62.0841,62.0379,62.0379,25958.6953
2014-05-22 13:10:00,93.96,93.98,93.91,93.93,8965.653789652584,62.0379,62.0511,62.0049,62.0181,8965.6538
2014-05-22 13:15:00,93.93,93.95,93.9,93.94,6255.107295106454,62.0181,62.0313,61.9983,62.0247,6255.1073
2014-05-22 13:20:00,93.94,93.94,93.81,93.81,16159.027179025006,62.0247,62.0247,61.9388,61.9388,16159.0272
2014-05-22 13:25:00,93.82,93.86,93.79,93.85,14386.746778744844,61.9454,61.9718,61.9256,61.9652,14386.7468
2014-05-22 13:30:00,93.84,93.84,93.76,93.76,14595.250355248394,61.9586,61.9586,61.9058,61.9058,14595.2504
2014-05-22 13:35:00,93.76,93.8,93.76,93.8,16471.78254378033,61.9058,61.9322,61.9058,61.9322,16471.7825
2014-05-22 13:40:00,93.8,93.85,93.79,93.81,28669.24176923792,61.9322,61.9652,61.9256,61.9388,28669.2418
2014-05-22 13:45:00,93.81,93.82,93.75,93.78,32735.06151105712,61.9388,61.9454,61.8992,61.919,32735.0615
2014-05-22 13:50:00,93.77,93.78,93.71,93.72,25333.18454518114,61.9124,61.919,61.8728,61.8794,25333.1845
2014-05-22 13:55:00,93.73,93.73,93.55,93.58,47643.06723106083,61.886,61.886,61.7672,61.787,47643.0672
2014-05-22 14:00:00,93.59,93.69,93.59,93.67,18244.062944060493,61.7936,61.8596,61.7936,61.8464,18244.0629
2014-05-22 14:05:00,93.66,93.66,93.62,93.66,10737.934189932746,61.8398,61.8398,61.8134,61.8398,10737.9342
2014-05-22 14:10:00,93.66,93.73,93.66,93.73,31901.04720504292,61.8398,61.886,61.8398,61.886,31901.0472
2014-05-22 14:15:00,93.72,93.76,93.69,93.74,18765.32188531936,61.8794,61.9058,61.8596,61.8926,18765.3219
2014-05-22 14:20:00,93.74,93.79,93.73,93.73,22935.39341539033,61.8926,61.9256,61.886,61.886,22935.3934
2014-05-22 14:25:00,93.71,93.72,93.64,93.65,33986.0829700784,61.8728,61.8794,61.8266,61.8332,33986.083
2014-05-22 14:30:00,93.65,93.65,93.57,93.59,24499.170239166942,61.8332,61.8332,61.7804,61.7936,24499.1702
2014-05-22 14:35:00,93.59,93.64,93.52,93.54,25541.68812168469,61.7936,61.8266,61.7474,61.7606,25541.6881
2014-05-22 14:40:00,93.54,93.57,93.53,93.55,16784.53790853565,61.7606,61.7804,61.754,61.7672,16784.5379
2014-05-22 14:45:00,93.55,93.57,93.53,93.56,14595.250355248394,61.7672,61.7804,61.754,61.7738,14595.2504
2014-05-22 14:50:00,93.56,93.61,93.55,93.58,23769.407721404525,61.7738,61.8068,61.7672,61.787,23769.4077
2014-05-22 14:55:00,93.57,93.58,93.54,93.56,18765.32188531936,61.7804,61.787,61.7606,61.7738,18765.3219
2014-05-22 15:00:00,93.56,93.56,93.49,93.49,25541.68812168469,61.7738,61.7738,61.7275,61.7275,25541.6881
2014-05-22 15:05:00,93.49,93.49,93.35,93.35,24186.414874411625,61.7275,61.7275,61.6351,61.6351,24186.4149
2014-05-22 15:10:00,93.35,93.35,93.31,93.32,38260.40628840114,61.6351,61.6351,61.6087,61.6153,38260.4063
2014-05-22 15:15:00,93.32,93.34,93.3,93.34,24186.414874411625,61.6153,61.6285,61.6021,61.6285,24186.4149
2014-05-22 15:20:00,93.34,93.34,93.19,93.23,40553.94562994018,61.6285,61.6285,61.5295,61.5559,40553.9456
2014-05-22 15:25:00,93.24,93.24,93.18,93.18,35862.61515861034,61.5625,61.5625,61.5229,61.5229,35862.6152
2014-05-22 15:30:00,93.19,93.24,93.16,93.17,100498.72387471035,61.5295,61.5625,61.5097,61.5163,100498.7239
2014-05-22 15:35:00,93.16,93.25,93.12,93.24,76625.06436505406,61.5097,61.5691,61.4833,61.5625,76625.0644
2014-05-22 15:40:00,93.23,93.3,93.23,93.27,37113.63661763163,61.5559,61.6021,61.5559,61.5823,37113.6366
2014-05-22 15:45:00,93.27,93.29,93.23,93.27,60674.54076253261,61.5823,61.5955,61.5559,61.5823,60674.5408
2014-05-22 15:50:00,93.27,93.29,93.25,93.27,54106.67810267083,61.5823,61.5955,61.5691,61.5823,54106.6781
2014-05-22 15:55:00,93.27,93.31,93.26,93.27,84235.44490743359,61.5823,61.6087,61.5757,61.5823,84235.4449
2014-05-23 09:30:00,93.52,93.65,93.46,93.63,76833.56794155762,61.7474,61.8332,61.7077,61.82,76833.5679
2014-05-23 09:35:00,93.56,93.63,93.46,93.46,13135.725319723551,61.7738,61.82,61.7077,61.7077,13135.7253
2014-05-23 09:40:00,93.46,93.61,93.29,93.53,16159.027179025006,61.7077,61.8068,61.5955,61.754,16159.0272
2014-05-23 09:45:00,93.57,93.71,93.5,93.59,13552.732472730651,61.7804,61.8728,61.7342,61.7936,13552.7325
2014-05-23 09:50:00,93.64,93.68,93.52,93.64,8340.14306014194,61.8266,61.853,61.7474,61.8266,8340.1431
2014-05-23 09:55:00,93.63,93.66,93.14,93.15,41283.7081477026,61.82,61.8398,61.4965,61.5031,41283.7081
2014-05-23 10:00:00,93.14,93.25,93.1,93.19,29086.248922245013,61.4965,61.5691,61.47,61.5295,29086.2489
2014-05-23 10:05:00,93.21,93.46,93.2,93.46,24499.170239166942,61.5427,61.7077,61.5361,61.7077,24499.1702
2014-05-23 10:10:00,93.42,93.48,93.36,93.43,20016.34334434065,61.6813,61.7209,61.6417,61.6879,20016.3433
2014-05-23 10:15:00,93.43,93.49,93.31,93.32,46079.29040728421,61.6879,61.7275,61.6087,61.6153,46079.2904
2014-05-23 10:20:00,93.33,93.34,93.25,93.29,8757.150213149036,61.6219,61.6285,61.5691,61.5955,8757.1502
2014-05-23 10:25:00,93.31,93.36,93.25,93.27,18244.062944060493,61.6087,61.6417,61.5691,61.5823,18244.0629
2014-05-23 10:30:00,93.26,93.3,93.14,93.16,27001.213157209528,61.5757,61.6021,61.4965,61.5097,27001.2132
2014-05-23 10:35:00,93.16,93.32,93.16,93.3,25958.695274691785,61.5097,61.6153,61.5097,61.6021,25958.6953
2014-05-23 10:40:00,93.3,93.33,93.27,93.33,8861.402001400811,61.6021,61.6219,61.5823,61.6219,8861.402
2014-05-23 10:45:00,93.33,93.33,93.27,93.33,15429.264661262589,61.6219,61.6219,61.5823,61.6219,15429.2647
2014-05-23 10:50:00,93.36,93.45,93.32,93.44,31588.291840287595,61.6417,61.7011,61.6153,61.6945,31588.2918
2014-05-23 10:55:00,93.43,93.48,93.33,93.36,36071.11873511389,61.6879,61.7209,61.6219,61.6417,36071.1187
2014-05-23 11:00:00,93.36,93.42,93.28,93.41,22831.14162713856,61.6417,61.6813,61.5889,61.6747,22831.1416
2014-05-23 11:05:00,93.39,93.51,93.39,93.5,4065.8197418191953,61.6615,61.7408,61.6615,61.7342,4065.8197
2014-05-23 11:10:00,93.5,93.5,93.49,93.49,344656.41196036566,61.7342,61.7342,61.7275,61.7275,344656.412
2014-05-23 11:15:00,93.5,93.51,93.49,93.5,17097.293273290976,61.7342,61.7408,61.7275,61.7342,17097.2933
2014-05-23 11:20:00,93.5,93.5,93.36,93.38,24394.91845091517,61.7342,61.7342,61.6417,61.6549,24394.9185
2014-05-23 11:25:00,93.39,93.39,93.21,93.21,26062.94706294356,61.6615,61.6615,61.5427,61.5427,26062.9471
2014-05-23 11:30:00,93.19,93.22,93.08,93.19,26375.70242769888,61.5295,61.5493,61.4568,61.5295,26375.7024
2014-05-23 11:35:00,93.2,93.24,93.17,93.2,18139.81115580872,61.5361,61.5625,61.5163,61.5361,18139.8112
2014-05-23 11:40:00,93.19,93.24,93.13,93.13,10633.682401680971,61.5295,61.5625,61.4899,61.4899,10633.6824
2014-05-23 11:45:00,93.15,93.23,93.12,93.22,16263.27896727678,61.5031,61.5559,61.4833,61.5493,16263.279
2014-05-23 11:50:00,93.23,93.27,93.17,93.18,18556.81830881581,61.5559,61.5823,61.5163,61.5229,18556.8183
2014-05-23 11:55:00,93.18,93.18,93.07,93.11,24707.673815670496,61.5229,61.5229,61.4502,61.4766,24707.6738
2014-05-23 12:00:00,93.12,93.14,93.04,93.07,10529.430613429198,61.4833,61.4965,61.4304,61.4502,10529.4306
2014-05-23 12:05:00,93.07,93.13,93.06,93.09,11780.45207245049,61.4502,61.4899,61.4436,61.4634,11780.4521
2014-05-23 12:10:00,93.07,93.17,93.06,93.16,13761.2360492342,61.4502,61.5163,61.4436,61.5097,13761.236
2014-05-23 12:15:00,93.16,93.16,93.13,93.13,10320.92703692565,61.5097,61.5097,61.4899,61.4899,10320.927
2014-05-23 12:20:00,93.13,93.14,93.1,93.11,6255.107295106454,61.4899,61.4965,61.47,61.4766,6255.1073
2014-05-23 12:25:00,93.11,93.14,93.07,93.11,13865.487837485976,61.4766,61.4965,61.4502,61.4766,13865.4878
2014-05-23 12:30:00,93.11,93.16,93.1,93.16,10216.675248673875,61.4766,61.5097,61.47,61.5097,10216.6752
2014-05-23 12:35:00,93.16,93.22,93.15,93.22,12093.207437205812,61.5097,61.5493,61.5031,61.5493,12093.2074
2014-05-23 12:40:00,93.23,93.24,93.17,93.17,9486.912730911456,61.5559,61.5625,61.5163,61.5163,9486.9127
2014-05-23 12:45:00,93.18,93.26,93.17,93.26,4065.8197418191953,61.5229,61.5757,61.5163,61.5757,4065.8197
2014-05-23 12:50:00,93.26,93.28,93.25,93.28,7089.121601120648,61.5757,61.5889,61.5691,61.5889,7089.1216
2014-05-23 12:55:00,93.28,93.33,93.28,93.31,12510.214590212909,61.5889,61.6219,61.5889,61.6087,12510.2146
2014-05-23 13:00:00,93.32,93.35,93.25,93.26,14908.005720003715,61.6153,61.6351,61.5691,61.5757,14908.0057
2014-05-23 13:05:00,93.25,93.29,93.24,93.25,10842.18597818452,61.5691,61.5955,61.5625,61.5691,10842.186
2014-05-23 13:10:00,93.25,93.27,93.23,93.24,21684.371956369043,61.5691,61.5823,61.5559,61.5625,21684.372
2014-05-23 13:15:00,93.23,93.25,93.17,93.17,15637.768237766137,61.5559,61.5691,61.5163,61.5163,15637.7682
2014-05-23 13:20:00,93.18,93.25,93.17,93.24,17201.54506154275,61.5229,61.5691,61.5163,61.5625,17201.5451
2014-05-23 13:25:00,93.24,93.26,93.23,93.26,8861.402001400811,61.5625,61.5757,61.5559,61.5757,8861.402
2014-05-23 13:30:00,93.26,93.29,93.25,93.26,31379.788263784045,61.5757,61.5955,61.5691,61.5757,31379.7883
2014-05-23 13:35:00,93.25,93.27,93.2,93.26,12093.207437205812,61.5691,61.5823,61.5361,61.5757,12093.2074
2014-05-23 13:40:00,93.25,93.26,93.15,93.17,15533.516449514362,61.5691,61.5757,61.5031,61.5163,15533.5164
2014-05-23 13:45:00,93.15,93.16,93.11,93.15,17931.30757930517,61.5031,61.5097,61.4766,61.5031,17931.3076
2014-05-23 13:50:00,93.15,93.15,93.08,93.1,18973.82546182291,61.5031,61.5031,61.4568,61.47,18973.8255
2014-05-23 13:55:00,93.11,93.14,93.06,93.08,30337.270381266306,61.4766,61.4965,61.4436,61.4568,30337.2704
2014-05-23 14:00:00,93.07,93.08,93.03,93.03,24707.673815670496,61.4502,61.4568,61.4238,61.4238,24707.6738
2014-05-23 14:05:00,93.03,93.03,92.97,92.98,17097.293273290976,61.4238,61.4238,61.3842,61.3908,17097.2933
2014-05-23 14:10:00,92.98,93.01,92.96,93.0,12510.214590212909,61.3908,61.4106,61.3776,61.404,12510.2146
2014-05-23 14:15:00,93.0,93.02,92.98,93.02,16576.034332032104,61.404,61.4172,61.3908,61.4172,16576.0343
2014-05-23 14:20:00,93.02,93.04,93.01,93.04,16054.775390773231,61.4172,61.4304,61.4106,61.4304,16054.7754
2014-05-23 14:25:00,93.04,93.08,93.04,93.08,14386.746778744844,61.4304,61.4568,61.4304,61.4568,14386.7468
2014-05-23 14:30:00,93.09,93.14,93.08,93.11,21684.371956369043,61.4634,61.4965,61.4568,61.4766,21684.372
2014-05-23 14:35:00,93.1,93.1,93.0,93.05,24499.170239166942,61.47,61.47,61.404,61.437,24499.1702
2014-05-23 14:40:00,93.06,93.09,93.05,93.08,12301.71101370936,61.4436,61.4634,61.437,61.4568,12301.711
2014-05-23 14:45:00,93.08,93.15,93.08,93.14,16784.53790853565,61.4568,61.5031,61.4568,61.4965,16784.5379
2014-05-23 14:50:00,93.13,93.18,93.13,93.15,28460.738192734367,61.4899,61.5229,61.4899,61.5031,28460.7382
2014-05-23 14:55:00,93.16,93.17,93.13,93.14,14595.250355248394,61.5097,61.5163,61.4899,61.4965,14595.2504
2014-05-23 15:00:00,93.14,93.14,93.07,93.1,8652.898424897261,61.4965,61.4965,61.4502,61.47,8652.8984
2014-05-23 15:05:00,93.08,93.11,93.05,93.09,21371.61659161372,61.4568,61.4766,61.437,61.4634,21371.6166
2014-05-23 15:10:00,93.09,93.16,93.09,93.16,18765.32188531936,61.4634,61.5097,61.4634,61.5097,18765.3219
2014-05-23 15:15:00,93.15,93.16,93.06,93.11,24811.925603922267,61.5031,61.5097,61.4436,61.4766,24811.9256
2014-05-23 15:20:00,93.11,93.16,93.09,93.15,25854.44348644001,61.4766,61.5097,61.4634,61.5031,25854.4435
2014-05-23 15:25:00,93.15,93.16,93.11,93.15,48268.57796057147,61.5031,61.5097,61.4766,61.5031,48268.578
2014-05-23 15:30:00,93.14,93.16,93.12,93.14,43160.240336234536,61.4965,61.5097,61.4833,61.4965,43160.2403
2014-05-23 15:35:00,93.15,93.17,93.15,93.17,30233.01859301453,61.5031,61.5163,61.5031,61.5163,30233.0186
2014-05-23 15:40:00,93.17,93.18,93.08,93.09,52542.90127889421,61.5163,61.5229,61.4568,61.4634,52542.9013
2014-05-23 15:45:00,93.08,93.09,93.04,93.09,32735.06151105712,61.4568,61.4634,61.4304,61.4634,32735.0615
2014-05-23 15:50:00,93.09,93.1,93.02,93.04,65053.115869107125,61.4634,61.47,61.4172,61.4304,65053.1159
2014-05-23 15:55:00,93.03,93.05,93.0,93.02,103834.78109876714,61.4238,61.437,61.404,61.4172,103834.7811
2014-05-27 09:30:00,93.11,93.2,92.95,92.97,97996.68095666778,61.4766,61.5361,61.371,61.3842,97996.681
2014-05-27 09:35:00,92.99,93.1,92.89,93.04,61300.05149204325,61.3974,61.47,61.3314,61.4304,61300.0515
2014-05-27 09:40:00,93.06,93.34,93.02,93.02,36488.12588812099,61.4436,61.6285,61.4172,61.4172,36488.1259
2014-05-27 09:45:00,93.02,93.06,92.87,92.99,38156.15450014937,61.4172,61.4436,61.3182,61.3974,38156.1545
2014-05-27 09:50:00,92.95,92.99,92.91,92.92,7818.8841188830675,61.371,61.3974,61.3446,61.3512,7818.8841
2014-05-27 09:55:00,92.93,92.96,92.87,92.9,17410.048638046297,61.3578,61.3776,61.3182,61.338,17410.0486
2014-05-27 10:00:00,92.91,92.96,92.74,92.86,41596.46351245792,61.3446,61.3776,61.2324,61.3116,41596.4635
2014-05-27 10:05:00,92.85,92.85,92.67,92.68,45245.27610127002,61.305,61.305,61.1861,61.1927,45245.2761
2014-05-27 10:10:00,92.69,92.7,92.59,92.65,25333.18454518114,61.1993,61.2059,61.1333,61.1729,25333.1845
2014-05-27 10:15:00,92.65,92.78,92.65,92.71,43890.00285399696,61.1729,61.2588,61.1729,61.2125,43890.0029
2014-05-27 10:20:00,92.7,92.78,92.68,92.71,11884.703860702262,61.2059,61.2588,61.1927,61.2125,11884.7039
2014-05-27 10:25:00,92.71,92.72,92.59,92.62,23665.15593315276,61.2125,61.2191,61.1333,61.1531,23665.1559
2014-05-27 10:30:00,92.62,92.71,92.62,92.67,15012.25750825549,61.1531,61.2125,61.1531,61.1861,15012.2575
2014-05-27 10:35:00,92.64,92.73,92.62,92.73,16784.53790853565,61.1663,61.2258,61.1531,61.2258,16784.5379
2014-05-27 10:40:00,92.71,92.78,92.68,92.76,11884.703860702262,61.2125,61.2588,61.1927,61.2456,11884.7039
2014-05-27 10:45:00,92.76,92.78,92.71,92.71,19390.832614830008,61.2456,61.2588,61.2125,61.2125,19390.8326
2014-05-27 10:50:00,92.71,92.76,92.7,92.75,18139.81115580872,61.2125,61.2456,61.2059,61.239,18139.8112
2014-05-27 10:55:00,92.73,92.81,92.73,92.78,25750.191698188235,61.2258,61.2786,61.2258,61.2588,25750.1917
2014-05-27 11:00:00,92.78,92.83,92.78,92.82,14908.005720003715,61.2588,61.2918,61.2588,61.2852,14908.0057
2014-05-27 11:05:00,92.82,92.85,92.79,92.82,18348.314732312265,61.2852,61.305,61.2654,61.2852,18348.3147
2014-05-27 11:10:00,92.84,92.84,92.78,92.83,28877.745345741463,61.2984,61.2984,61.2588,61.2918,28877.7453
2014-05-27 11:15:00,92.82,92.83,92.65,92.67,18973.82546182291,61.2852,61.2918,61.1729,61.1861,18973.8255
2014-05-27 11:20:00,92.67,92.67,92.59,92.6,14699.502143500167,61.1861,61.1861,61.1333,61.1399,14699.5021
2014-05-27 11:25:00,92.59,92.62,92.56,92.57,29399.00428700033,61.1333,61.1531,61.1135,61.1201,29399.0043
2014-05-27 11:30:00,92.57,92.59,92.53,92.53,31796.79541679114,61.1201,61.1333,61.0937,61.0937,31796.7954
2014-05-27 11:35:00,92.52,92.62,92.48,92.58,21788.62374462081,61.0871,61.1531,61.0607,61.1267,21788.6237
2014-05-27 11:40:00,92.58,92.66,92.58,92.62,8027.387695386616,61.1267,61.1795,61.1267,61.1531,8027.3877
2014-05-27 11:45:00,92.61,92.62,92.51,92.55,12927.221743220003,61.1465,61.1531,61.0805,61.1069,12927.2217
2014-05-27 11:50:00,92.55,92.61,92.54,92.59,7818.8841188830675,61.1069,61.1465,61.1003,61.1333,7818.8841
2014-05-27 11:55:00,92.58,92.63,92.56,92.61,8652.898424897261,61.1267,61.1597,61.1135,61.1465,8652.8984
2014-05-27 12:00:00,92.6,92.67,92.57,92.59,9695.416307415004,61.1399,61.1861,61.1201,61.1333,9695.4163
2014-05-27 12:05:00,92.6,92.64,92.57,92.63,7089.121601120648,61.1399,61.1663,61.1201,61.1597,7089.1216
2014-05-27 12:10:00,92.64,92.72,92.64,92.64,10737.934189932746,61.1663,61.2191,61.1663,61.1663,10737.9342
2014-05-27 12:15:00,92.64,92.64,92.58,92.58,9486.912730911456,61.1663,61.1663,61.1267,61.1267,9486.9127
2014-05-27 12:20:00,92.58,92.68,92.57,92.64,12718.718166716457,61.1267,61.1927,61.1201,61.1663,12718.7182
2014-05-27 12:25:00,92.61,92.63,92.56,92.6,7297.625177624197,61.1465,61.1597,61.1135,61.1399,7297.6252
2014-05-27 12:30:00,92.63,92.64,92.57,92.63,11154.941342939845,61.1597,61.1663,61.1201,61.1597,11154.9413
2014-05-27 12:35:00,92.64,92.72,92.62,92.7,10946.437766436296,61.1663,61.2191,61.1531,61.2059,10946.4378
2014-05-27 12:40:00,92.71,92.73,92.68,92.73,6880.6180246171,61.2125,61.2258,61.1927,61.2258,6880.618
2014-05-27 12:45:00,92.72,92.81,92.71,92.71,16159.027179025006,61.2191,61.2786,61.2125,61.2125,16159.0272
2014-05-27 12:50:00,92.71,92.73,92.62,92.62,8652.898424897261,61.2125,61.2258,61.1531,61.1531,8652.8984
2014-05-27 12:55:00,92.62,92.66,92.6,92.65,4587.078683078066,61.1531,61.1795,61.1399,61.1729,4587.0787
2014-05-27 13:00:00,92.64,92.65,92.61,92.65,5942.351930351131,61.1663,61.1729,61.1465,61.1729,5942.3519
2014-05-27 13:05:00,92.65,92.65,92.57,92.62,11467.696707695166,61.1729,61.1729,61.1201,61.1531,11467.6967
2014-05-27 13:10:00,92.62,92.66,92.61,92.65,6046.603718602906,61.1531,61.1795,61.1465,61.1729,6046.6037
2014-05-27 13:15:00,92.66,92.67,92.61,92.61,11676.200284198714,61.1795,61.1861,61.1465,61.1465,11676.2003
2014-05-27 13:20:00,92.62,92.62,92.59,92.61,10425.178825177423,61.1531,61.1531,61.1333,61.1465,10425.1788
2014-05-27 13:25:00,92.62,92.62,92.6,92.61,13448.480684478876,61.1531,61.1531,61.1399,61.1465,13448.4807
2014-05-27 13:30:00,92.62,92.7,92.62,92.7,8235.891271890165,61.1531,61.2059,61.1531,61.2059,8235.8913
2014-05-27 13:35:00,92.7,92.77,92.69,92.77,19390.832614830008,61.2059,61.2522,61.1993,61.2522,19390.8326
2014-05-27 13:40:00,92.77,92.78,92.73,92.78,22101.37910937614,61.2522,61.2588,61.2258,61.2588,22101.3791
2014-05-27 13:45:00,92.78,92.87,92.77,92.85,17722.804002801622,61.2588,61.3182,61.2522,61.305,17722.804
2014-05-27 13:50:00,92.85,92.91,92.82,92.91,14073.991413989525,61.305,61.3446,61.2852,61.3446,14073.9914
2014-05-27 13:55:00,92.92,92.95,92.86,92.92,32735.06151105712,61.3512,61.371,61.3116,61.3512,32735.0615
2014-05-27 14:00:00,92.93,93.04,92.93,93.04,200059.1816551548,61.3578,61.4304,61.3578,61.4304,200059.1817
2014-05-27 14:05:00,93.04,93.09,93.02,93.08,54523.68525567793,61.4304,61.4634,61.4172,61.4568,54523.6853
2014-05-27 14:10:00,93.09,93.11,93.0,93.05,69848.69812868875,61.4634,61.4766,61.404,61.437,69848.6981
2014-05-27 14:15:00,93.05,93.12,93.05,93.11,34403.0901230855,61.437,61.4833,61.437,61.4766,34403.0901
2014-05-27 14:20:00,93.1,93.15,93.06,93.13,31588.291840287595,61.47,61.5031,61.4436,61.4899,31588.2918
2014-05-27 14:25:00,93.13,93.27,93.13,93.27,25228.932756929367,61.4899,61.5823,61.4899,61.5823,25228.9328
2014-05-27 14:30:00,93.27,93.27,93.2,93.25,31067.032899028723,61.5823,61.5823,61.5361,61.5691,31067.0329
2014-05-27 14:35:00,93.24,93.31,93.24,93.31,31275.53647553227,61.5625,61.6087,61.5625,61.6087,31275.5365
2014-05-27 14:40:00,93.31,93.39,93.28,93.38,93201.09869708616,61.6087,61.6615,61.5889,61.6549,93201.0987
2014-05-27 14:45:00,93.37,93.49,93.36,93.38,57963.99426798648,61.6483,61.7275,61.6417,61.6549,57963.9943
2014-05-27 14:50:00,93.38,93.39,93.32,93.36,46392.045772039535,61.6549,61.6615,61.6153,61.6417,46392.0458
2014-05-27 14:55:00,93.38,93.56,93.37,93.56,51187.62803162115,61.6549,61.7738,61.6483,61.7738,51187.628
2014-05-27 15:00:00,93.54,93.59,93.47,93.5,75374.04290603277,61.7606,61.7936,61.7143,61.7342,75374.0429
2014-05-27 15:05:00,93.5,93.51,93.43,93.46,54836.44062043325,61.7342,61.7408,61.6879,61.7077,54836.4406
2014-05-27 15:10:00,93.46,93.56,93.46,93.56,34507.34191133727,61.7077,61.7738,61.7077,61.7738,34507.3419
2014-05-27 15:15:00,93.55,93.57,93.46,93.47,42117.72245371679,61.7672,61.7804,61.7077,61.7143,42117.7225
2014-05-27 15:20:00,93.46,93.48,93.39,93.48,36905.13304112808,61.7077,61.7209,61.6615,61.7209,36905.133
2014-05-27 15:25:00,93.48,93.51,93.43,93.45,36488.12588812099,61.7209,61.7408,61.6879,61.7011,36488.1259
2014-05-27 15:30:00,93.46,93.55,93.45,93.55,69118.93561092632,61.7077,61.7672,61.7011,61.7672,69118.9356
2014-05-27 15:35:00,93.54,93.55,93.43,93.49,50874.87266686583,61.7606,61.7672,61.6879,61.7275,50874.8727
2014-05-27 15:40:00,93.49,93.59,93.49,93.57,55253.44777344035,61.7275,61.7936,61.7275,61.7804,55253.4478
2014-05-27 15:45:00,93.57,93.59,93.52,93.58,99768.96135694794,61.7804,61.7936,61.7474,61.787,99768.9614
2014-05-27 15:50:00,93.57,93.59,93.51,93.54,140531.41056339166,61.7804,61.7936,61.7408,61.7606,140531.4106
2014-05-27 15:55:00,93.54,93.55,93.48,93.53,217260.7267166975,61.7606,61.7672,61.7209,61.754,217260.7267
2014-05-28 09:30:00,93.64,94.3,93.38,94.16,158566.9699309486,61.8266,62.2624,61.6549,62.1699,158566.9699
2014-05-28 09:35:00,94.16,94.36,94.1,94.25,46496.297560291314,62.1699,62.302,62.1303,62.2293,46496.2976
2014-05-28 09:40:00,94.26,94.59,94.18,94.18,67555.1587871497,62.2359,62.4538,62.1831,62.1831,67555.1588
2014-05-28 09:45:00,94.16,94.2,93.98,94.11,62342.569374561,62.1699,62.1963,62.0511,62.1369,62342.5694
2014-05-28 09:50:00,94.11,94.23,94.06,94.2,43994.25464224873,62.1369,62.2161,62.1039,62.1963,43994.2546
2014-05-28 09:55:00,94.2,94.32,94.11,94.27,84652.45206044069,62.1963,62.2756,62.1369,62.2425,84652.4521
2014-05-28 10:00:00,94.25,94.26,94.08,94.2,58485.25320924535,62.2293,62.2359,62.1171,62.1963,58485.2532
2014-05-28 10:05:00,94.2,94.31,94.13,94.13,61508.5550685468,62.1963,62.269,62.1501,62.1501,61508.5551
2014-05-28 10:10:00,94.14,94.31,94.1,94.3,42743.23318322744,62.1567,62.269,62.1303,62.2624,42743.2332
2014-05-28 10:15:00,94.28,94.34,94.23,94.34,86424.73246072084,62.2492,62.2888,62.2161,62.2888,86424.7325
2014-05-28 10:20:00,94.33,94.5,94.32,94.49,61508.5550685468,62.2822,62.3944,62.2756,62.3878,61508.5551
2014-05-28 10:25:00,94.48,94.77,94.48,94.73,79648.36622435552,62.3812,62.5727,62.3812,62.5463,79648.3662
2014-05-28 10:30:00,94.75,94.82,94.67,94.67,70995.46779945826,62.5595,62.6057,62.5067,62.5067,70995.4678
2014-05-28 10:35:00,94.66,94.72,94.43,94.43,93618.10585009328,62.5001,62.5397,62.3482,62.3482,93618.1059
2014-05-28 10:40:00,94.43,94.43,94.29,94.33,55044.9441969368,62.3482,62.3482,62.2558,62.2822,55044.9442
2014-05-28 10:45:00,94.29,94.45,94.29,94.43,59319.26751525954,62.2558,62.3614,62.2558,62.3482,59319.2675
2014-05-28 10:50:00,94.42,94.51,94.35,94.44,38156.15450014937,62.3416,62.401,62.2954,62.3548,38156.1545
2014-05-28 10:55:00,94.45,94.64,94.44,94.63,31588.291840287595,62.3614,62.4868,62.3548,62.4802,31588.2918
2014-05-28 11:00:00,94.64,94.77,94.64,94.75,44202.75821875228,62.4868,62.5727,62.4868,62.5595,44202.7582
2014-05-28 11:05:00,94.74,94.74,94.51,94.51,65991.38196337309,62.5529,62.5529,62.401,62.401,65991.382
2014-05-28 11:10:00,94.5,94.5,94.32,94.43,89969.29326128117,62.3944,62.3944,62.2756,62.3482,89969.2933
2014-05-28 11:15:00,94.43,94.48,94.36,94.48,39511.42774742244,62.3482,62.3812,62.302,62.3812,39511.4277
2014-05-28 11:20:00,94.48,94.6,94.47,94.6,40136.93847693308,62.3812,62.4604,62.3746,62.4604,40136.9385
2014-05-28 11:25:00,94.61,94.68,94.6,94.6,59527.77109176309,62.467,62.5133,62.4604,62.4604,59527.7711
2014-05-28 11:30:00,94.6,94.71,94.59,94.6,60466.03718602906,62.4604,62.5331,62.4538,62.4604,60466.0372
2014-05-28 11:35:00,94.6,94.67,94.55,94.67,58902.26036225245,62.4604,62.5067,62.4274,62.5067,58902.2604
2014-05-28 11:40:00,94.67,94.73,94.64,94.64,51500.38339637647,62.5067,62.5463,62.4868,62.4868,51500.3834
2014-05-28 11:45:00,94.64,94.74,94.64,94.69,19599.33619133356,62.4868,62.5529,62.4868,62.5199,19599.3362
2014-05-28 11:50:00,94.68,94.69,94.66,94.69,25228.932756929367,62.5133,62.5199,62.5001,62.5199,25228.9328
2014-05-28 11:55:00,94.69,94.69,94.51,94.52,36592.37767637276,62.5199,62.5199,62.401,62.4076,36592.3777
2014-05-28 12:00:00,94.52,94.68,94.49,94.66,27313.96852196485,62.4076,62.5133,62.3878,62.5001,27313.9685
2014-05-28 12:05:00,94.65,94.7,94.64,94.69,12301.71101370936,62.4934,62.5265,62.4868,62.5199,12301.711
2014-05-28 12:10:00,94.69,94.82,94.69,94.77,33256.32045231598,62.5199,62.6057,62.5199,62.5727,33256.3205
2014-05-28 12:15:00,94.77,94.89,94.74,94.86,49623.851207844535,62.5727,62.6519,62.5529,62.6321,49623.8512
2014-05-28 12:20:00,94.87,94.91,94.86,94.88,42638.981394975664,62.6387,62.6651,62.6321,62.6453,42638.9814
2014-05-28 12:25:00,94.87,94.89,94.82,94.87,17410.048638046297,62.6387,62.6519,62.6057,62.6387,17410.0486
2014-05-28 12:30:00,94.87,94.95,94.82,94.82,24186.414874411625,62.6387,62.6915,62.6057,62.6057,24186.4149
2014-05-28 12:35:00,94.83,94.94,94.82,94.94,18973.82546182291,62.6123,62.6849,62.6057,62.6849,18973.8255
2014-05-28 12:40:00,94.94,94.94,94.84,94.85,18661.07009706759,62.6849,62.6849,62.6189,62.6255,18661.0701
2014-05-28 12:45:00,94.83,94.93,94.8,94.88,23665.15593315276,62.6123,62.6783,62.5925,62.6453,23665.1559
2014-05-28 12:50:00,94.89,94.91,94.86,94.9,22831.14162713856,62.6519,62.6651,62.6321,62.6585,22831.1416
2014-05-28 12:55:00,94.9,94.95,94.89,94.89,16680.28612028388,62.6585,62.6915,62.6519,62.6519,16680.2861
2014-05-28 13:00:00,94.89,94.93,94.86,94.86,26584.20600420243,62.6519,62.6783,62.6321,62.6321,26584.206
2014-05-28 13:05:00,94.87,94.94,94.81,94.94,26584.20600420243,62.6387,62.6849,62.5991,62.6849,26584.206
2014-05-28 13:10:00,94.94,95.05,94.93,95.04,56087.46207945454,62.6849,62.7576,62.6783,62.7509,56087.4621
2014-05-28 13:15:00,95.05,95.06,94.93,95.03,20641.8540738513,62.7576,62.7642,62.6783,62.7443,20641.8541
2014-05-28 13:20:00,95.03,95.04,94.92,95.01,37843.39913539405,62.7443,62.7509,62.6717,62.7311,37843.3991
2014-05-28 13:25:00,95.01,95.14,95.0,95.03,27730.97567497195,62.7311,62.817,62.7245,62.7443,27730.9757
2014-05-28 13:30:00,95.03,95.07,95.0,95.04,21475.868379865493,62.7443,62.7708,62.7245,62.7509,21475.8684
2014-05-28 13:35:00,95.04,95.04,94.9,94.93,28773.493557489688,62.7509,62.7509,62.6585,62.6783,28773.4936
2014-05-28 13:40:00,94.93,94.99,94.9,94.9,37530.64377063872,62.6783,62.7179,62.6585,62.6585,37530.6438
2014-05-28 13:45:00,94.91,95.0,94.9,94.99,29086.248922245013,62.6651,62.7245,62.6585,62.7179,29086.2489
2014-05-28 13:50:00,94.98,94.98,94.83,94.95,35862.61515861034,62.7113,62.7113,62.6123,62.6915,35862.6152
2014-05-28 13:55:00,94.94,95.02,94.91,95.02,24186.414874411625,62.6849,62.7377,62.6651,62.7377,24186.4149
2014-05-28 14:00:00,95.01,95.01,94.93,94.94,18244.062944060493,62.7311,62.7311,62.6783,62.6849,18244.0629
2014-05-28 14:05:00,94.92,94.99,94.92,94.93,21475.868379865493,62.6717,62.7179,62.6717,62.6783,21475.8684
2014-05-28 14:10:00,94.93,94.97,94.87,94.91,36383.87409986921,62.6783,62.7047,62.6387,62.6651,36383.8741
2014-05-28 14:15:00,94.9,94.94,94.89,94.91,21684.371956369043,62.6585,62.6849,62.6519,62.6651,21684.372
2014-05-28 14:20:00,94.91,94.94,94.9,94.94,24394.91845091517,62.6651,62.6849,62.6585,62.6849,24394.9185
2014-05-28 14:25:00,94.94,94.97,94.9,94.94,67555.1587871497,62.6849,62.7047,62.6585,62.6849,67555.1588
2014-05-28 14:30:00,94.93,94.94,94.83,94.87,25020.429180425817,62.6783,62.6849,62.6123,62.6387,25020.4292
2014-05-28 14:35:00,94.87,94.9,94.86,94.86,27626.72388672017,62.6387,62.6585,62.6321,62.6321,27626.7239
2014-05-28 14:40:00,94.85,94.9,94.83,94.9,20954.60943860662,62.6255,62.6585,62.6123,62.6585,20954.6094
2014-05-28 14:45:00,94.89,95.0,94.89,94.99,85799.2217312102,62.6519,62.7245,62.6519,62.7179,85799.2217
2014-05-28 14:50:00,94.98,95.03,94.96,95.03,41283.7081477026,62.7113,62.7443,62.6981,62.7443,41283.7081
2014-05-28 14:55:00,95.02,95.05,94.98,94.98,14386.746778744844,62.7377,62.7576,62.7113,62.7113,14386.7468
2014-05-28 15:00:00,94.98,95.13,94.98,95.07,37322.14019413518,62.7113,62.8104,62.7113,62.7708,37322.1402
2014-05-28 15:05:00,95.06,95.08,95.03,95.05,41596.46351245792,62.7642,62.7774,62.7443,62.7576,41596.4635
2014-05-28 15:10:00,95.05,95.06,95.01,95.01,23039.645203642107,62.7576,62.7642,62.7311,62.7311,23039.6452
2014-05-28 15:15:00,95.01,95.05,95.01,95.04,46496.297560291314,62.7311,62.7576,62.7311,62.7509,46496.2976
2014-05-28 15:20:00,95.04,95.14,95.03,95.14,32005.29899329469,62.7509,62.817,62.7443,62.817,32005.299
2014-05-28 15:25:00,95.14,95.14,95.06,95.08,41596.46351245792,62.817,62.817,62.7642,62.7774,41596.4635
2014-05-28 15:30:00,95.07,95.14,95.07,95.14,54210.929890922605,62.7708,62.817,62.7708,62.817,54210.9299
2014-05-28 15:35:00,95.14,95.15,95.12,95.13,47434.56365455728,62.817,62.8236,62.8038,62.8104,47434.5637
2014-05-28 15:40:00,95.14,95.18,95.11,95.18,92679.8397558273,62.817,62.8434,62.7972,62.8434,92679.8398
2014-05-28 15:45:00,95.18,95.19,95.05,95.13,219450.0142699848,62.8434,62.85,62.7576,62.8104,219450.0143
2014-05-28 15:50:00,95.12,95.21,95.09,95.12,230500.70382467285,62.8038,62.8632,62.784,62.8038,230500.7038
2014-05-28 15:55:00,95.12,95.13,95.0,95.01,309940.56647252484,62.8038,62.8104,62.7245,62.7311,309940.5665
2014-05-29 09:30:00,95.11,95.27,94.96,95.0,87988.50928449746,62.7972,62.9028,62.6981,62.7245,87988.5093
2014-05-29 09:35:00,95.01,95.33,94.98,95.29,49832.354784348085,62.7311,62.9424,62.7113,62.916,49832.3548
2014-05-29 09:40:00,95.3,95.43,94.99,95.04,63072.33189232341,62.9226,63.0084,62.7179,62.7509,63072.3319
2014-05-29 09:45:00,94.99,95.11,94.88,94.96,52751.40485539776,62.7179,62.7972,62.6453,62.6981,52751.4049
2014-05-29 09:50:00,94.94,95.02,94.9,94.98,36905.13304112808,62.6849,62.7377,62.6585,62.7113,36905.133
2014-05-29 09:55:00,95.0,95.14,94.97,95.13,33047.81687581243,62.7245,62.817,62.7047,62.8104,33047.8169
2014-05-29 10:00:00,95.11,95.11,95.01,95.02,23039.645203642107,62.7972,62.7972,62.7311,62.7377,23039.6452
2014-05-29 10:05:00,95.02,95.11,94.96,94.98,75999.55363554342,62.7377,62.7972,62.6981,62.7113,75999.5536
2014-05-29 10:10:00,94.99,95.03,94.94,94.96,53585.41916141196,62.7179,62.7443,62.6849,62.6981,53585.4192
2014-05-29 10:15:00,94.97,95.12,94.9,95.12,59527.77109176309,62.7047,62.8038,62.6585,62.8038,59527.7711
2014-05-29 10:20:00,95.12,95.12,95.01,95.01,26896.96136895776,62.8038,62.8038,62.7311,62.7311,26896.9614
2014-05-29 10:25:00,95.01,95.06,94.93,94.93,574948.612208535,62.7311,62.7642,62.6783,62.6783,574948.6122
2014-05-29 10:30:00,94.93,94.98,94.89,94.9,73080.50356449375,62.6783,62.7113,62.6519,62.6585,73080.5036
2014-05-29 10:35:00,94.9,94.99,94.9,94.97,65991.38196337309,62.6585,62.7179,62.6585,62.7047,65991.382
2014-05-29 10:40:00,94.96,95.01,94.93,95.0,57442.735326727605,62.6981,62.7311,62.6783,62.7245,57442.7353
2014-05-29 10:45:00,95.0,95.03,94.98,95.02,37739.14734714227,62.7245,62.7443,62.7113,62.7377,37739.1473
2014-05-29 10:50:00,95.02,95.09,95.02,95.05,40553.94562994018,62.7377,62.784,62.7377,62.7576,40553.9456
2014-05-29 10:55:00,95.06,95.17,95.05,95.17,27835.22746322372,62.7642,62.8368,62.7576,62.8368,27835.2275
2014-05-29 11:00:00,95.17,95.2,95.11,95.2,62029.81400980567,62.8368,62.8566,62.7972,62.8566,62029.814
2014-05-29 11:05:00,95.19,95.41,95.15,95.41,47643.06723106083,62.85,62.9952,62.8236,62.9952,47643.0672
2014-05-29 11:10:00,95.41,95.51,95.41,95.49,60570.28897428083,62.9952,63.0613,62.9952,63.0481,60570.289
2014-05-29 11:15:00,95.49,95.55,95.43,95.54,43160.240336234536,63.0481,63.0877,63.0084,63.0811,43160.2403
2014-05-29 11:20:00,95.54,95.62,95.38,95.38,38156.15450014937,63.0811,63.1339,62.9754,62.9754,38156.1545
2014-05-29 11:25:00,95.38,95.54,95.37,95.54,36383.87409986921,62.9754,63.0811,62.9688,63.0811,36383.8741
2014-05-29 11:30:00,95.54,95.68,95.49,95.54,56087.46207945454,63.0811,63.1735,63.0481,63.0811,56087.4621
2014-05-29 11:35:00,95.54,95.61,95.46,95.6,24082.16308615985,63.0811,63.1273,63.0283,63.1207,24082.1631
2014-05-29 11:40:00,95.61,95.61,95.45,95.53,29086.248922245013,63.1273,63.1273,63.0217,63.0745,29086.2489
2014-05-29 11:45:00,95.53,95.55,95.44,95.49,36800.88125287631,63.0745,63.0877,63.0151,63.0481,36800.8813
2014-05-29 11:50:00,95.5,95.56,95.42,95.49,23977.911297908075,63.0547,63.0943,63.0018,63.0481,23977.9113
2014-05-29 11:55:00,95.5,95.58,95.45,95.47,18973.82546182291,63.0547,63.1075,63.0217,63.0349,18973.8255
2014-05-29 12:00:00,95.47,95.54,95.43,95.44,19286.58082657824,63.0349,63.0811,63.0084,63.0151,19286.5808
2014-05-29 12:05:00,95.44,95.63,95.43,95.58,196306.11727809088,63.0151,63.1405,63.0084,63.1075,196306.1173
2014-05-29 12:10:00,95.58,95.6,95.44,95.46,21475.868379865493,63.1075,63.1207,63.0151,63.0283,21475.8684
2014-05-29 12:15:00,95.46,95.56,95.43,95.56,30754.2775342734,63.0283,63.0943,63.0084,63.0943,30754.2775
2014-05-29 12:20:00,95.56,95.56,95.44,95.48,35132.85264084792,63.0943,63.0943,63.0151,63.0415,35132.8526
2014-05-29 12:25:00,95.48,95.52,95.46,95.47,29816.01144000743,63.0415,63.0679,63.0283,63.0349,29816.0114
2014-05-29 12:30:00,95.48,95.51,95.44,95.47,18452.56652056404,63.0415,63.0613,63.0151,63.0349,18452.5665
2014-05-29 12:35:00,95.47,95.5,95.44,95.46,19182.32903832646,63.0349,63.0547,63.0151,63.0283,19182.329
2014-05-29 12:40:00,95.45,95.48,95.43,95.48,24394.91845091517,63.0217,63.0415,63.0084,63.0415,24394.9185
2014-05-29 12:45:00,95.48,95.49,95.46,95.47,32109.550781546463,63.0415,63.0481,63.0283,63.0349,32109.5508
2014-05-29 12:50:00,95.47,95.53,95.47,95.5,19182.32903832646,63.0349,63.0745,63.0349,63.0547,19182.329
2014-05-29 12:55:00,95.5,95.5,95.46,95.48,22101.37910937614,63.0547,63.0547,63.0283,63.0415,22101.3791
2014-05-29 13:00:00,95.47,95.51,95.44,95.46,23769.407721404525,63.0349,63.0613,63.0151,63.0283,23769.4077
2014-05-29 13:05:00,95.45,95.52,95.44,95.52,30962.78111077695,63.0217,63.0679,63.0151,63.0679,30962.7811
2014-05-29 13:10:00,95.53,95.56,95.49,95.56,27730.97567497195,63.0745,63.0943,63.0481,63.0943,27730.9757
2014-05-29 13:15:00,95.55,95.56,95.47,95.48,21163.11301511017,63.0877,63.0943,63.0349,63.0415,21163.113
2014-05-29 13:20:00,95.48,95.56,95.48,95.53,15742.02002601791,63.0415,63.0943,63.0415,63.0745,15742.02
2014-05-29 13:25:00,95.53,95.53,95.46,95.47,20537.602285599525,63.0745,63.0745,63.0283,63.0349,20537.6023
2014-05-29 13:30:00,95.49,95.5,95.47,95.48,18452.56652056404,63.0481,63.0547,63.0349,63.0415,18452.5665
2014-05-29 13:35:00,95.49,95.58,95.49,95.56,79231.35907134842,63.0481,63.1075,63.0481,63.0943,79231.3591
2014-05-29 13:40:00,95.56,95.58,95.51,95.58,14073.991413989525,63.0943,63.1075,63.0613,63.1075,14073.9914
2014-05-29 13:45:00,95.58,95.58,95.47,95.48,29294.75249874856,63.1075,63.1075,63.0349,63.0415,29294.7525
2014-05-29 13:50:00,95.47,95.57,95.47,95.5,42638.981394975664,63.0349,63.1009,63.0349,63.0547,42638.9814
2014-05-29 13:55:00,95.51,95.51,95.47,95.5,37530.64377063872,63.0613,63.0613,63.0349,63.0547,37530.6438
2014-05-29 14:00:00,95.5,95.5,95.46,95.48,30545.77395776985,63.0547,63.0547,63.0283,63.0415,30545.774
2014-05-29 14:05:00,95.49,95.58,95.49,95.51,52021.64233763534,63.0481,63.1075,63.0481,63.0613,52021.6423
2014-05-29 14:10:00,95.5,95.5,95.47,95.47,24186.414874411625,63.0547,63.0547,63.0349,63.0349,24186.4149
2014-05-29 14:15:00,95.47,95.5,95.46,95.47,48164.3261723197,63.0349,63.0547,63.0283,63.0349,48164.3262
2014-05-29 14:20:00,95.46,95.52,95.46,95.51,16888.789696787426,63.0283,63.0679,63.0283,63.0613,16888.7897
2014-05-29 14:25:00,95.5,95.51,95.47,95.5,10946.437766436296,63.0547,63.0613,63.0349,63.0547,10946.4378
2014-05-29 14:30:00,95.5,95.5,95.46,95.49,34090.33475833017,63.0547,63.0547,63.0283,63.0481,34090.3348
2014-05-29 14:35:00,95.49,95.55,95.49,95.52,62968.08010407164,63.0481,63.0877,63.0481,63.0679,62968.0801
2014-05-29 14:40:00,95.52,95.54,95.51,95.53,17618.552214549847,63.0679,63.0811,63.0613,63.0745,17618.5522
2014-05-29 14:45:00,95.53,95.54,95.49,95.52,26271.450639447103,63.0745,63.0811,63.0481,63.0679,26271.4506
2014-05-29 14:50:00,95.52,95.54,95.49,95.52,23977.911297908075,63.0679,63.0811,63.0481,63.0679,23977.9113
2014-05-29 14:55:00,95.52,95.54,95.5,95.53,18452.56652056404,63.0679,63.0811,63.0547,63.0745,18452.5665
2014-05-29 15:00:00,95.53,95.61,95.52,95.61,100498.72387471035,63.0745,63.1273,63.0679,63.1273,100498.7239
2014-05-29 15:05:00,95.61,95.62,95.53,95.56,79127.10728309664,63.1273,63.1339,63.0745,63.0943,79127.1073
2014-05-29 15:10:00,95.56,95.57,95.53,95.54,22935.39341539033,63.0943,63.1009,63.0745,63.0811,22935.3934
2014-05-29 15:15:00,95.54,95.56,95.51,95.51,32526.557934553563,63.0811,63.0943,63.0613,63.0613,32526.5579
2014-05-29 15:20:00,95.51,95.59,95.51,95.59,36175.37052336566,63.0613,63.1141,63.0613,63.1141,36175.3705
2014-05-29 15:25:00,95.59,95.77,95.59,95.75,149288.56077654072,63.1141,63.2329,63.1141,63.2197,149288.5608
2014-05-29 15:30:00,95.74,95.75,95.67,95.72,85590.71815470664,63.2131,63.2197,63.1669,63.1999,85590.7182
2014-05-29 15:35:00,95.72,95.76,95.67,95.67,53272.66379665664,63.1999,63.2263,63.1669,63.1669,53272.6638
2014-05-29 15:40:00,95.68,95.68,95.62,95.68,56087.46207945454,63.1735,63.1735,63.1339,63.1735,56087.4621
2014-05-29 15:45:00,95.69,95.75,95.67,95.73,78501.596553586,63.1801,63.2197,63.1669,63.2065,78501.5966
2014-05-29 15:50:00,95.73,95.79,95.72,95.75,121244.82973681344,63.2065,63.2461,63.1999,63.2197,121244.8297
2014-05-29 15:55:00,95.75,95.81,95.73,95.75,170138.91842689554,63.2197,63.2593,63.2065,63.2197,170138.9184
2014-05-30 09:30:00,95.35,95.61,94.98,95.25,70682.71243470293,62.9556,63.1273,62.7113,62.8896,70682.7124
2014-05-30 09:35:00,95.21,95.37,95.14,95.2,49311.09584308921,62.8632,62.9688,62.817,62.8566,49311.0958
2014-05-30 09:40:00,95.22,95.33,95.16,95.31,51917.39054938357,62.8698,62.9424,62.8302,62.9292,51917.3905
2014-05-30 09:45:00,95.33,95.35,95.12,95.14,37426.39198238695,62.9424,62.9556,62.8038,62.817,37426.392
2014-05-30 09:50:00,95.16,95.16,95.07,95.14,23456.652356649203,62.8302,62.8302,62.7708,62.817,23456.6524
2014-05-30 09:55:00,95.14,95.22,95.06,95.2,31067.032899028723,62.817,62.8698,62.7642,62.8566,31067.0329
2014-05-30 10:00:00,95.19,95.22,95.12,95.17,33881.83118182663,62.85,62.8698,62.8038,62.8368,33881.8312
2014-05-30 10:05:00,95.17,95.27,95.16,95.21,27730.97567497195,62.8368,62.9028,62.8302,62.8632,27730.9757
2014-05-30 10:10:00,95.22,95.29,95.16,95.23,24290.6666626634,62.8698,62.916,62.8302,62.8764,24290.6667
2014-05-30 10:15:00,95.22,95.28,95.19,95.23,26375.70242769888,62.8698,62.9094,62.85,62.8764,26375.7024
2014-05-30 10:20:00,95.21,95.37,95.2,95.27,35445.608005603244,62.8632,62.9688,62.8566,62.9028,35445.608
2014-05-30 10:25:00,95.27,95.38,95.18,95.37,32839.31329930889,62.9028,62.9754,62.8434,62.9688,32839.3133
2014-05-30 10:30:00,95.36,95.37,95.26,95.29,17618.552214549847,62.9622,62.9688,62.8962,62.916,17618.5522
2014-05-30 10:35:00,95.29,95.38,95.26,95.38,28877.745345741463,62.916,62.9754,62.8962,62.9754,28877.7453
2014-05-30 10:40:00,95.38,95.38,95.28,95.31,27730.97567497195,62.9754,62.9754,62.9094,62.9292,27730.9757
2014-05-30 10:45:00,95.3,95.3,95.23,95.27,32005.29899329469,62.9226,62.9226,62.8764,62.9028,32005.299
2014-05-30 10:50:00,95.27,95.27,95.22,95.24,26271.450639447103,62.9028,62.9028,62.8698,62.883,26271.4506
2014-05-30 10:55:00,95.25,95.27,95.21,95.25,44828.26894826292,62.8896,62.9028,62.8632,62.8896,44828.2689
2014-05-30 11:00:00,95.26,95.34,95.25,95.3,17827.055791053393,62.8962,62.949,62.8896,62.9226,17827.0558
2014-05-30 11:05:00,95.3,95.3,95.23,95.28,24916.17739217404,62.9226,62.9226,62.8764,62.9094,24916.1774
2014-05-30 11:10:00,95.28,95.33,95.27,95.3,12197.459225457584,62.9094,62.9424,62.9028,62.9226,12197.4592
2014-05-30 11:15:00,95.3,95.35,95.29,95.31,18139.81115580872,62.9226,62.9556,62.916,62.9292,18139.8112
2014-05-30 11:20:00,95.3,95.36,95.29,95.36,15116.509296507264,62.9226,62.9622,62.916,62.9622,15116.5093
2014-05-30 11:25:00,95.34,95.36,95.26,95.33,20641.8540738513,62.949,62.9622,62.8962,62.9424,20641.8541
2014-05-30 11:30:00,95.32,95.35,95.3,95.34,11884.703860702262,62.9358,62.9556,62.9226,62.949,11884.7039
2014-05-30 11:35:00,95.34,95.38,95.32,95.32,37843.39913539405,62.949,62.9754,62.9358,62.9358,37843.3991
2014-05-30 11:40:00,95.31,95.38,95.29,95.37,32005.29899329469,62.9292,62.9754,62.916,62.9688,32005.299
2014-05-30 11:45:00,95.37,95.42,95.37,95.4,23873.6595096563,62.9688,63.0018,62.9688,62.9886,23873.6595
2014-05-30 11:50:00,95.42,95.47,95.38,95.47,18973.82546182291,63.0018,63.0349,62.9754,63.0349,18973.8255
2014-05-30 11:55:00,95.45,95.47,95.42,95.45,16993.0414850392,63.0217,63.0349,63.0018,63.0217,16993.0415
2014-05-30 12:00:00,95.46,95.48,95.42,95.44,20329.09870909597,63.0283,63.0415,63.0018,63.0151,20329.0987
2014-05-30 12:05:00,95.43,95.49,95.42,95.47,13344.228896227103,63.0084,63.0481,63.0018,63.0349,13344.2289
2014-05-30 12:10:00,95.47,95.48,95.44,95.45,26688.457792454206,63.0349,63.0415,63.0151,63.0217,26688.4578
2014-05-30 12:15:00,95.45,95.5,95.45,95.49,27418.220310216624,63.0217,63.0547,63.0217,63.0481,27418.2203
2014-05-30 12:20:00,95.5,95.52,95.45,95.47,32213.80256979824,63.0547,63.0679,63.0217,63.0349,32213.8026
2014-05-30 12:25:00,95.46,95.55,95.46,95.54,15742.02002601791,63.0283,63.0877,63.0283,63.0811,15742.02
2014-05-30 12:30:00,95.53,95.54,95.43,95.45,20224.846920844204,63.0745,63.0811,63.0084,63.0217,20224.8469
2014-05-30 12:35:00,95.44,95.49,95.43,95.44,23456.652356649203,63.0151,63.0481,63.0084,63.0151,23456.6524
2014-05-30 12:40:00,95.43,95.47,95.38,95.45,67972.1659401568,63.0084,63.0349,62.9754,63.0217,67972.1659
2014-05-30 12:45:00,95.45,95.49,95.43,95.46,28773.493557489688,63.0217,63.0481,63.0084,63.0283,28773.4936
2014-05-30 12:50:00,95.46,95.46,95.37,95.42,41804.96708896147,63.0283,63.0283,62.9688,63.0018,41804.9671
2014-05-30 12:55:00,95.41,95.47,95.38,95.47,21058.8612268584,62.9952,63.0349,62.9754,63.0349,21058.8612
2014-05-30 13:00:00,95.48,95.5,95.45,95.48,31692.54362853937,63.0415,63.0547,63.0217,63.0415,31692.5436
2014-05-30 13:05:00,95.48,95.51,95.47,95.49,12614.466378464684,63.0415,63.0613,63.0349,63.0481,12614.4664
2014-05-30 13:10:00,95.49,95.59,95.48,95.59,33881.83118182663,63.0481,63.1141,63.0415,63.1141,33881.8312
2014-05-30 13:15:00,95.59,95.66,95.58,95.66,33881.83118182663,63.1141,63.1603,63.1075,63.1603,33881.8312
2014-05-30 13:20:00,95.65,95.66,95.5,95.51,25437.43633343292,63.1537,63.1603,63.0547,63.0613,25437.4363
2014-05-30 13:25:00,95.51,95.59,95.51,95.59,12614.466378464684,63.0613,63.1141,63.0613,63.1141,12614.4664
2014-05-30 13:30:00,95.58,95.58,95.51,95.52,11780.45207245049,63.1075,63.1075,63.0613,63.0679,11780.4521
2014-05-30 13:35:00,95.52,95.54,95.45,95.46,23456.652356649203,63.0679,63.0811,63.0217,63.0283,23456.6524
2014-05-30 13:40:00,95.47,95.48,95.43,95.47,28877.745345741463,63.0349,63.0415,63.0084,63.0349,28877.7453
2014-05-30 13:45:00,95.47,95.48,95.43,95.44,34403.0901230855,63.0349,63.0415,63.0084,63.0151,34403.0901
2014-05-30 13:50:00,95.44,95.48,95.43,95.43,18869.573673571136,63.0151,63.0415,63.0084,63.0084,18869.5737
2014-05-30 13:55:00,95.42,95.46,95.38,95.46,26688.457792454206,63.0018,63.0283,62.9754,63.0283,26688.4578
2014-05-30 14:00:00,95.46,95.47,95.38,95.39,33569.0758170713,63.0283,63.0349,62.9754,62.982,33569.0758
2014-05-30 14:05:00,95.39,95.48,95.38,95.42,24186.414874411625,62.982,63.0415,62.9754,63.0018,24186.4149
2014-05-30 14:10:00,95.42,95.51,95.41,95.47,24186.414874411625,63.0018,63.0613,62.9952,63.0349,24186.4149
2014-05-30 14:15:00,95.48,95.55,95.47,95.54,8444.394848393713,63.0415,63.0877,63.0349,63.0811,8444.3948
2014-05-30 14:20:00,95.54,95.61,95.54,95.61,9695.416307415004,63.0811,63.1273,63.0811,63.1273,9695.4163
2014-05-30 14:25:00,95.61,95.63,95.6,95.61,20120.59513259243,63.1273,63.1405,63.1207,63.1273,20120.5951
2014-05-30 14:30:00,95.6,95.61,95.53,95.56,27105.464945461303,63.1207,63.1273,63.0745,63.0943,27105.4649
2014-05-30 14:35:00,95.55,95.63,95.54,95.63,21892.87553287259,63.0877,63.1405,63.0811,63.1405,21892.8755
2014-05-30 14:40:00,95.64,95.67,95.62,95.65,24186.414874411625,63.1471,63.1669,63.1339,63.1537,24186.4149
2014-05-30 14:45:00,95.65,95.66,95.61,95.61,26688.457792454206,63.1537,63.1603,63.1273,63.1273,26688.4578
2014-05-30 14:50:00,95.62,95.62,95.58,95.61,38781.665229660015,63.1339,63.1339,63.1075,63.1273,38781.6652
2014-05-30 14:55:00,95.61,95.61,95.56,95.56,33881.83118182663,63.1273,63.1273,63.0943,63.0943,33881.8312
2014-05-30 15:00:00,95.56,95.57,95.49,95.52,34403.0901230855,63.0943,63.1009,63.0481,63.0679,34403.0901
2014-05-30 15:05:00,95.52,95.52,95.48,95.49,24707.673815670496,63.0679,63.0679,63.0415,63.0481,24707.6738
2014-05-30 15:10:00,95.5,95.54,95.5,95.51,30858.529322525173,63.0547,63.0811,63.0547,63.0613,30858.5293
2014-05-30 15:15:00,95.52,95.52,95.44,95.45,21058.8612268584,63.0679,63.0679,63.0151,63.0217,21058.8612
2014-05-30 15:20:00,95.45,95.48,95.39,95.39,56087.46207945454,63.0217,63.0415,62.982,62.982,56087.4621
2014-05-30 15:25:00,95.39,95.43,95.37,95.42,60257.53360952551,62.982,63.0084,62.9688,63.0018,60257.5336
2014-05-30 15:30:00,95.43,95.47,95.43,95.46,73184.75535274552,63.0084,63.0349,63.0084,63.0283,73184.7554
2014-05-30 15:35:00,95.46,95.52,95.42,95.45,115198.22601821054,63.0283,63.0679,63.0018,63.0217,115198.226
2014-05-30 15:40:00,95.46,95.5,95.44,95.5,75999.55363554342,63.0283,63.0547,63.0151,63.0547,75999.5536
2014-05-30 15:45:00,95.5,95.59,95.5,95.58,73497.51071750085,63.0547,63.1141,63.0547,63.1075,73497.5107
2014-05-30 15:50:00,95.58,95.61,95.57,95.6,84860.95563694423,63.1075,63.1273,63.1009,63.1207,84860.9556
2014-05-30 15:55:00,95.6,95.68,95.6,95.61,311608.5950845532,63.1207,63.1735,63.1207,63.1273,311608.5951
2014-06-02 09:30:00,95.72,95.87,95.44,95.48,61821.310433302126,63.1999,63.299,63.0151,63.0415,61821.3104
2014-06-02 09:35:00,95.44,95.65,95.39,95.52,33569.0758170713,63.0151,63.1537,62.982,63.0679,33569.0758
2014-06-02 09:40:00,95.52,95.7,95.44,95.58,88509.76822575633,63.0679,63.1867,63.0151,63.1075,88509.7682
2014-06-02 09:45:00,95.59,95.62,95.35,95.43,33986.0829700784,63.1141,63.1339,62.9556,63.0084,33986.083
2014-06-02 09:50:00,95.38,95.67,95.37,95.61,25333.18454518114,62.9754,63.1669,62.9688,63.1273,25333.1845
2014-06-02 09:55:00,95.6,95.63,95.53,95.56,19182.32903832646,63.1207,63.1405,63.0745,63.0943,19182.329
2014-06-02 10:00:00,95.57,95.75,95.46,95.53,75165.53932952923,63.1009,63.2197,63.0283,63.0745,75165.5393
2014-06-02 10:05:00,95.5,95.58,95.44,95.44,53898.17452616728,63.0547,63.1075,63.0151,63.0151,53898.1745
2014-06-02 10:10:00,95.45,95.5,95.42,95.47,29607.507863503884,63.0217,63.0547,63.0018,63.0349,29607.5079
2014-06-02 10:15:00,95.47,95.69,95.46,95.68,37947.65092364582,63.0349,63.1801,63.0283,63.1735,37947.6509
2014-06-02 10:20:00,95.67,95.81,95.65,95.77,40345.44205343663,63.1669,63.2593,63.1537,63.2329,40345.4421
2014-06-02 10:25:00,95.75,96.02,95.71,95.99,140218.65519863635,63.2197,63.398,63.1933,63.3782,140218.6552
2014-06-02 10:30:00,96.0,96.05,95.92,95.98,71099.71958771003,63.3848,63.4178,63.332,63.3716,71099.7196
2014-06-02 10:35:00,95.98,96.21,95.94,96.08,134172.05148003343,63.3716,63.5235,63.3452,63.4376,134172.0515
2014-06-02 10:40:00,96.08,96.08,95.88,95.97,68180.66951666035,63.4376,63.4376,63.3056,63.365,68180.6695
2014-06-02 10:45:00,95.97,95.97,95.9,95.9,32526.557934553563,63.365,63.365,63.3188,63.3188,32526.5579
2014-06-02 10:50:00,95.93,95.98,95.92,95.94,30441.52216951808,63.3386,63.3716,63.332,63.3452,30441.5222
2014-06-02 10:55:00,95.93,95.95,95.91,95.95,28356.48640448259,63.3386,63.3518,63.3254,63.3518,28356.4864
2014-06-02 11:00:00,95.94,95.95,95.91,95.92,98622.19168617844,63.3452,63.3518,63.3254,63.332,98622.1917
2014-06-02 11:05:00,95.93,96.12,95.92,96.11,48060.07438406792,63.3386,63.464,63.332,63.4574,48060.0744
2014-06-02 11:10:00,96.11,96.2,96.09,96.18,50249.36193735519,63.4574,63.5168,63.4442,63.5036,50249.3619
2014-06-02 11:15:00,96.17,96.2,96.14,96.18,16471.78254378033,63.497,63.5168,63.4772,63.5036,16471.7825
2014-06-02 11:20:00,96.2,96.24,96.2,96.24,21475.868379865493,63.5168,63.5433,63.5168,63.5433,21475.8684
2014-06-02 11:25:00,96.24,96.37,96.22,96.33,35028.600852596144,63.5433,63.6291,63.5301,63.6027,35028.6009
2014-06-02 11:30:00,96.32,96.32,96.2,96.23,25645.939909936464,63.5961,63.5961,63.5168,63.5367,25645.9399
2014-06-02 11:35:00,96.21,96.3,96.21,96.27,28356.48640448259,63.5235,63.5829,63.5235,63.5631,28356.4864
2014-06-02 11:40:00,96.28,96.32,96.22,96.31,30233.01859301453,63.5697,63.5961,63.5301,63.5895,30233.0186
2014-06-02 11:45:00,96.31,96.35,96.27,96.3,28043.73103972727,63.5895,63.6159,63.5631,63.5829,28043.731
2014-06-02 11:50:00,96.3,96.33,96.2,96.2,24290.6666626634,63.5829,63.6027,63.5168,63.5168,24290.6667
2014-06-02 11:55:00,96.19,96.19,96.03,96.06,30024.51501651098,63.5102,63.5102,63.4046,63.4244,30024.515
2014-06-02 12:00:00,96.06,96.18,96.04,96.1,29920.26322825921,63.4244,63.5036,63.4112,63.4508,29920.2632
2014-06-02 12:05:00,96.1,96.17,96.08,96.11,12301.71101370936,63.4508,63.497,63.4376,63.4574,12301.711
2014-06-02 12:10:00,96.11,96.11,96.02,96.08,21371.61659161372,63.4574,63.4574,63.398,63.4376,21371.6166
2014-06-02 12:15:00,96.07,96.08,95.89,95.91,32526.557934553563,63.431,63.4376,63.3122,63.3254,32526.5579
2014-06-02 12:20:00,95.93,96.06,95.92,95.94,36488.12588812099,63.3386,63.4244,63.332,63.3452,36488.1259
2014-06-02 12:25:00,95.94,95.95,95.87,95.91,12927.221743220003,63.3452,63.3518,63.299,63.3254,12927.2217
2014-06-02 12:30:00,95.91,95.92,95.82,95.84,24603.42202741872,63.3254,63.332,63.2659,63.2792,24603.422
2014-06-02 12:35:00,95.84,95.87,95.76,95.84,23039.645203642107,63.2792,63.299,63.2263,63.2792,23039.6452
2014-06-02 12:40:00,95.84,95.9,95.78,95.8,25020.429180425817,63.2792,63.3188,63.2395,63.2527,25020.4292
2014-06-02 12:45:00,95.78,95.78,95.68,95.7,17722.804002801622,63.2395,63.2395,63.1735,63.1867,17722.804
2014-06-02 12:50:00,95.7,95.71,95.61,95.66,9903.919883918552,63.1867,63.1933,63.1273,63.1603,9903.9199
2014-06-02 12:55:00,95.66,95.68,95.58,95.6,15533.516449514362,63.1603,63.1735,63.1075,63.1207,15533.5164
2014-06-02 13:00:00,95.59,95.71,95.59,95.67,13865.487837485976,63.1141,63.1933,63.1141,63.1669,13865.4878
2014-06-02 13:05:00,95.66,95.75,95.62,95.74,8965.653789652584,63.1603,63.2197,63.1339,63.2131,8965.6538
2014-06-02 13:10:00,95.75,95.77,95.61,95.63,17097.293273290976,63.2197,63.2329,63.1273,63.1405,17097.2933
2014-06-02 13:15:00,95.63,95.66,95.6,95.66,18452.56652056404,63.1405,63.1603,63.1207,63.1603,18452.5665
2014-06-02 13:20:00,95.65,95.68,95.53,95.54,43055.98854798276,63.1537,63.1735,63.0745,63.0811,43055.9885
2014-06-02 13:25:00,95.54,95.57,95.53,95.54,18139.81115580872,63.0811,63.1009,63.0745,63.0811,18139.8112
2014-06-02 13:30:00,95.53,95.53,95.42,95.5,39824.18311217776,63.0745,63.0745,63.0018,63.0547,39824.1831
2014-06-02 13:35:00,95.5,95.65,95.49,95.64,23665.15593315276,63.0547,63.1537,63.0481,63.1471,23665.1559
2014-06-02 13:40:00,95.63,95.72,95.63,95.63,20954.60943860662,63.1405,63.1999,63.1405,63.1405,20954.6094
2014-06-02 13:45:00,95.66,95.68,95.61,95.68,13031.47353147178,63.1603,63.1735,63.1273,63.1735,13031.4735
2014-06-02 13:50:00,95.66,95.67,95.59,95.63,16576.034332032104,63.1603,63.1669,63.1141,63.1405,16576.0343
2014-06-02 13:55:00,95.63,95.68,95.59,95.66,27209.71673371308,63.1405,63.1735,63.1141,63.1603,27209.7167
2014-06-02 14:00:00,95.66,95.69,95.63,95.67,15637.768237766137,63.1603,63.1801,63.1405,63.1669,15637.7682
2014-06-02 14:05:00,95.64,95.68,95.61,95.64,13969.739625737748,63.1471,63.1735,63.1273,63.1471,13969.7396
2014-06-02 14:10:00,95.63,95.68,95.61,95.68,20224.846920844204,63.1405,63.1735,63.1273,63.1735,20224.8469
2014-06-02 14:15:00,95.68,95.71,95.65,95.7,14178.243202241296,63.1735,63.1933,63.1537,63.1867,14178.2432
2014-06-02 14:20:00,95.71,95.81,95.7,95.8,16367.530755528556,63.1933,63.2593,63.1867,63.2527,16367.5308
2014-06-02 14:25:00,95.8,95.83,95.77,95.8,26062.94706294356,63.2527,63.2726,63.2329,63.2527,26062.9471
2014-06-02 14:30:00,95.8,95.81,95.7,95.71,22831.14162713856,63.2527,63.2593,63.1867,63.1933,22831.1416
2014-06-02 14:35:00,95.7,95.73,95.67,95.73,24082.16308615985,63.1867,63.2065,63.1669,63.2065,24082.1631
2014-06-02 14:40:00,95.71,95.73,95.64,95.65,25020.429180425817,63.1933,63.2065,63.1471,63.1537,25020.4292
2014-06-02 14:45:00,95.65,95.73,95.63,95.7,19390.832614830008,63.1537,63.2065,63.1405,63.1867,19390.8326
2014-06-02 14:50:00,95.69,95.72,95.61,95.65,19078.07725007469,63.1801,63.1999,63.1273,63.1537,19078.0773
2014-06-02 14:55:00,95.65,95.66,95.61,95.66,21997.127321124364,63.1537,63.1603,63.1273,63.1603,21997.1273
2014-06-02 15:00:00,95.66,95.69,95.61,95.69,42221.97424196856,63.1603,63.1801,63.1273,63.1801,42221.9742
2014-06-02 15:05:00,95.69,95.73,95.6,95.63,41283.7081477026,63.1801,63.2065,63.1207,63.1405,41283.7081
2014-06-02 15:10:00,95.63,95.65,95.52,95.52,39198.67238266712,63.1405,63.1537,63.0679,63.0679,39198.6724
2014-06-02 15:15:00,95.52,95.61,95.52,95.61,31901.04720504292,63.0679,63.1273,63.0679,63.1273,31901.0472
2014-06-02 15:20:00,95.6,95.6,95.53,95.56,20641.8540738513,63.1207,63.1207,63.0745,63.0943,20641.8541
2014-06-02 15:25:00,95.56,95.58,95.54,95.58,22935.39341539033,63.0943,63.1075,63.0811,63.1075,22935.3934
2014-06-02 15:30:00,95.57,95.66,95.57,95.63,34298.83833483372,63.1009,63.1603,63.1009,63.1405,34298.8383
2014-06-02 15:35:00,95.64,95.66,95.6,95.61,35341.356217351466,63.1471,63.1603,63.1207,63.1273,35341.3562
2014-06-02 15:40:00,95.61,95.69,95.61,95.69,46704.80113679486,63.1273,63.1801,63.1273,63.1801,46704.8011
2014-06-02 15:45:00,95.69,95.75,95.68,95.73,52542.90127889421,63.1801,63.2197,63.1735,63.2065,52542.9013
2014-06-02 15:50:00,95.73,95.74,95.64,95.69,60361.78539777728,63.2065,63.2131,63.1471,63.1801,60361.7854
2014-06-02 15:55:00,95.69,95.71,95.63,95.69,114051.456347441,63.1801,63.1933,63.1405,63.1801,114051.4563
2014-06-03 09:30:00,95.72,95.83,95.44,95.73,72037.985681976,63.1999,63.2726,63.0151,63.2065,72037.9857
2014-06-03 09:35:00,95.73,95.97,95.6,95.91,71412.47495246536,63.2065,63.365,63.1207,63.3254,71412.475
2014-06-03 09:40:00,95.91,96.04,95.89,96.03,22622.63805063501,63.3254,63.4112,63.3122,63.4046,22622.6381
2014-06-03 09:45:00,96.03,96.09,95.97,96.04,17410.048638046297,63.4046,63.4442,63.365,63.4112,17410.0486
2014-06-03 09:50:00,96.01,96.16,95.99,96.12,26479.954215950656,63.3914,63.4904,63.3782,63.464,26479.9542
2014-06-03 09:55:00,96.12,96.13,95.88,95.93,28981.99713399324,63.464,63.4706,63.3056,63.3386,28981.9971
2014-06-03 10:00:00,95.92,95.92,95.82,95.87,31171.2846872805,63.332,63.332,63.2659,63.299,31171.2847
2014-06-03 10:05:00,95.88,95.91,95.85,95.91,40345.44205343663,63.3056,63.3254,63.2858,63.3254,40345.4421
2014-06-03 10:10:00,95.91,95.99,95.91,95.97,30337.270381266306,63.3254,63.3782,63.3254,63.365,30337.2704
2014-06-03 10:15:00,95.96,95.97,95.9,95.92,32109.550781546463,63.3584,63.365,63.3188,63.332,32109.5508
2014-06-03 10:20:00,95.91,95.97,95.85,95.94,31588.291840287595,63.3254,63.365,63.2858,63.3452,31588.2918
2014-06-03 10:25:00,95.95,95.96,95.9,95.92,18661.07009706759,63.3518,63.3584,63.3188,63.332,18661.0701
2014-06-03 10:30:00,95.92,96.0,95.91,95.96,24916.17739217404,63.332,63.3848,63.3254,63.3584,24916.1774
2014-06-03 10:35:00,95.96,96.01,95.92,95.94,122391.59940758297,63.3584,63.3914,63.332,63.3452,122391.5994
2014-06-03 10:40:00,95.95,96.08,95.94,96.01,25437.43633343292,63.3518,63.4376,63.3452,63.3914,25437.4363
2014-06-03 10:45:00,95.97,96.01,95.92,95.94,22935.39341539033,63.365,63.3914,63.332,63.3452,22935.3934
2014-06-03 10:50:00,95.92,96.0,95.85,95.85,25645.939909936464,63.332,63.3848,63.2858,63.2858,25645.9399
2014-06-03 10:55:00,95.86,95.95,95.84,95.94,21058.8612268584,63.2924,63.3518,63.2792,63.3452,21058.8612
2014-06-03 11:00:00,95.92,95.93,95.87,95.9,28773.493557489688,63.332,63.3386,63.299,63.3188,28773.4936
2014-06-03 11:05:00,95.89,95.9,95.84,95.84,23769.407721404525,63.3122,63.3188,63.2792,63.2792,23769.4077
2014-06-03 11:10:00,95.85,95.87,95.84,95.86,13239.977107975328,63.2858,63.299,63.2792,63.2924,13239.9771
2014-06-03 11:15:00,95.87,95.92,95.84,95.9,45975.03861903244,63.299,63.332,63.2792,63.3188,45975.0386
2014-06-03 11:20:00,95.91,95.96,95.87,95.87,33986.0829700784,63.3254,63.3584,63.299,63.299,33986.083
2014-06-03 11:25:00,95.86,95.95,95.84,95.94,27418.220310216624,63.2924,63.3518,63.2792,63.3452,27418.2203
2014-06-03 11:30:00,95.93,96.08,95.89,96.08,29607.507863503884,63.3386,63.4376,63.3122,63.4376,29607.5079
2014-06-03 11:35:00,96.08,96.08,96.01,96.01,31692.54362853937,63.4376,63.4376,63.3914,63.3914,31692.5436
2014-06-03 11:40:00,96.0,96.01,95.96,95.99,31379.788263784045,63.3848,63.3914,63.3584,63.3782,31379.7883
2014-06-03 11:45:00,96.0,96.06,95.98,96.03,34820.097276092594,63.3848,63.4244,63.3716,63.4046,34820.0973
2014-06-03 11:50:00,96.02,96.32,96.01,96.32,75791.05005903987,63.398,63.5961,63.3914,63.5961,75791.0501
2014-06-03 11:55:00,96.32,96.32,96.22,96.3,30962.78111077695,63.5961,63.5961,63.5301,63.5829,30962.7811
2014-06-03 12:00:00,96.3,96.3,96.17,96.2,25020.429180425817,63.5829,63.5829,63.497,63.5168,25020.4292
2014-06-03 12:05:00,96.2,96.26,96.2,96.26,14595.250355248394,63.5168,63.5565,63.5168,63.5565,14595.2504
2014-06-03 12:10:00,96.26,96.33,96.24,96.33,26167.19885119533,63.5565,63.6027,63.5433,63.6027,26167.1989
2014-06-03 12:15:00,96.34,96.39,96.31,96.31,21997.127321124364,63.6093,63.6423,63.5895,63.5895,21997.1273
2014-06-03 12:20:00,96.31,96.35,96.29,96.31,30233.01859301453,63.5895,63.6159,63.5763,63.5895,30233.0186
2014-06-03 12:25:00,96.32,96.39,96.27,96.38,41804.96708896147,63.5961,63.6423,63.5631,63.6357,41804.9671
2014-06-03 12:30:00,96.39,96.39,96.28,96.28,24186.414874411625,63.6423,63.6423,63.5697,63.5697,24186.4149
2014-06-03 12:35:00,96.28,96.28,96.22,96.25,18973.82546182291,63.5697,63.5697,63.5301,63.5499,18973.8255
2014-06-03 12:40:00,96.25,96.32,96.24,96.32,15846.271814269683,63.5499,63.5961,63.5433,63.5961,15846.2718
2014-06-03 12:45:00,96.31,96.38,96.31,96.38,14282.49499049307,63.5895,63.6357,63.5895,63.6357,14282.495
2014-06-03 12:50:00,96.37,96.38,96.32,96.36,18661.07009706759,63.6291,63.6357,63.5961,63.6225,18661.0701
2014-06-03 12:55:00,96.34,96.39,96.34,96.39,21788.62374462081,63.6093,63.6423,63.6093,63.6423,21788.6237
2014-06-03 13:00:00,96.4,96.4,96.34,96.35,16576.034332032104,63.6489,63.6489,63.6093,63.6159,16576.0343
2014-06-03 13:05:00,96.36,96.42,96.35,96.42,19599.33619133356,63.6225,63.6621,63.6159,63.6621,19599.3362
2014-06-03 13:10:00,96.42,96.43,96.34,96.42,18556.81830881581,63.6621,63.6687,63.6093,63.6621,18556.8183
2014-06-03 13:15:00,96.41,96.41,96.3,96.31,10112.423460422102,63.6555,63.6555,63.5829,63.5895,10112.4235
2014-06-03 13:20:00,96.31,96.34,96.27,96.27,13448.480684478876,63.5895,63.6093,63.5631,63.5631,13448.4807
2014-06-03 13:25:00,96.27,96.34,96.25,96.3,28564.98998098614,63.5631,63.6093,63.5499,63.5829,28564.99
2014-06-03 13:30:00,96.3,96.3,96.24,96.24,13448.480684478876,63.5829,63.5829,63.5433,63.5433,13448.4807
2014-06-03 13:35:00,96.24,96.25,96.16,96.17,26062.94706294356,63.5433,63.5499,63.4904,63.497,26062.9471
2014-06-03 13:40:00,96.16,96.16,96.1,96.13,20537.602285599525,63.4904,63.4904,63.4508,63.4706,20537.6023
2014-06-03 13:45:00,96.13,96.19,96.12,96.18,18035.559367556943,63.4706,63.5102,63.464,63.5036,18035.5594
2014-06-03 13:50:00,96.18,96.27,96.17,96.24,21267.364803361943,63.5036,63.5631,63.497,63.5433,21267.3648
2014-06-03 13:55:00,96.26,96.3,96.24,96.27,20954.60943860662,63.5565,63.5829,63.5433,63.5631,20954.6094
2014-06-03 14:00:00,96.27,96.3,96.27,96.28,9278.409154407907,63.5631,63.5829,63.5631,63.5697,9278.4092
2014-06-03 14:05:00,96.26,96.27,96.23,96.25,5733.848353847583,63.5565,63.5631,63.5367,63.5499,5733.8484
2014-06-03 14:10:00,96.24,96.26,96.19,96.26,33360.57224056776,63.5433,63.5565,63.5102,63.5565,33360.5722
2014-06-03 14:15:00,96.25,96.31,96.23,96.27,11050.68955468807,63.5499,63.5895,63.5367,63.5631,11050.6896
2014-06-03 14:20:00,96.28,96.29,96.23,96.26,9695.416307415004,63.5697,63.5763,63.5367,63.5565,9695.4163
2014-06-03 14:25:00,96.25,96.28,96.22,96.27,9278.409154407907,63.5499,63.5697,63.5301,63.5631,9278.4092
2014-06-03 14:30:00,96.28,96.3,96.24,96.25,18452.56652056404,63.5697,63.5829,63.5433,63.5499,18452.5665
2014-06-03 14:35:00,96.25,96.28,96.22,96.23,17931.30757930517,63.5499,63.5697,63.5301,63.5367,17931.3076
2014-06-03 14:40:00,96.23,96.27,96.19,96.24,22726.889838886786,63.5367,63.5631,63.5102,63.5433,22726.8898
2014-06-03 14:45:00,96.23,96.23,96.17,96.18,19912.09155608888,63.5367,63.5367,63.497,63.5036,19912.0916
2014-06-03 14:50:00,96.18,96.22,96.14,96.18,16159.027179025006,63.5036,63.5301,63.4772,63.5036,16159.0272
2014-06-03 14:55:00,96.18,96.19,96.13,96.17,25333.18454518114,63.5036,63.5102,63.4706,63.497,25333.1845
2014-06-03 15:00:00,96.17,96.17,96.08,96.12,38156.15450014937,63.497,63.497,63.4376,63.464,38156.1545
2014-06-03 15:05:00,96.12,96.12,96.08,96.11,16784.53790853565,63.464,63.464,63.4376,63.4574,16784.5379
2014-06-03 15:10:00,96.11,96.25,96.11,96.23,42117.72245371679,63.4574,63.5499,63.4574,63.5367,42117.7225
2014-06-03 15:15:00,96.23,96.23,96.15,96.18,23143.89699189388,63.5367,63.5367,63.4838,63.5036,23143.897
2014-06-03 15:20:00,96.18,96.19,96.14,96.17,31588.291840287595,63.5036,63.5102,63.4772,63.497,31588.2918
2014-06-03 15:25:00,96.16,96.24,96.14,96.23,55566.20313819567,63.4904,63.5433,63.4772,63.5367,55566.2031
2014-06-03 15:30:00,96.24,96.24,96.14,96.16,46496.297560291314,63.5433,63.5433,63.4772,63.4904,46496.2976
2014-06-03 15:35:00,96.16,96.17,96.09,96.11,44202.75821875228,63.4904,63.497,63.4442,63.4574,44202.7582
2014-06-03 15:40:00,96.11,96.13,96.06,96.08,67763.66236365326,63.4574,63.4706,63.4244,63.4376,67763.6624
2014-06-03 15:45:00,96.08,96.14,96.08,96.11,59944.77824477019,63.4376,63.4772,63.4376,63.4574,59944.7782
2014-06-03 15:50:00,96.11,96.13,96.08,96.09,56295.96565595809,63.4574,63.4706,63.4376,63.4442,56295.9657
2014-06-03 15:55:00,96.08,96.15,96.07,96.13,120306.56364254748,63.4376,63.4838,63.431,63.4706,120306.5636
2014-06-04 09:30:00,95.76,95.85,95.5,95.84,59527.77109176309,63.2263,63.2858,63.0547,63.2792,59527.7711
2014-06-04 09:35:00,95.85,95.85,95.57,95.76,12510.214590212909,63.2858,63.2858,63.1009,63.2263,12510.2146
2014-06-04 09:40:00,95.69,95.71,95.54,95.61,26271.450639447103,63.1801,63.1933,63.0811,63.1273,26271.4506
2014-06-04 09:45:00,95.61,95.68,95.54,95.63,150956.5893885691,63.1273,63.1735,63.0811,63.1405,150956.5894
2014-06-04 09:50:00,95.64,95.68,95.61,95.66,78605.84834183777,63.1471,63.1735,63.1273,63.1603,78605.8483
2014-06-04 09:55:00,95.65,95.78,95.63,95.77,45141.02431301824,63.1537,63.2395,63.1405,63.2329,45141.0243
2014-06-04 10:00:00,95.76,95.91,95.7,95.76,112070.67237065732,63.2263,63.3254,63.1867,63.2263,112070.6724
2014-06-04 10:05:00,95.77,95.77,95.62,95.66,89969.29326128117,63.2329,63.2329,63.1339,63.1603,89969.2933
2014-06-04 10:10:00,95.68,95.71,95.61,95.71,26271.450639447103,63.1735,63.1933,63.1273,63.1933,26271.4506
2014-06-04 10:15:00,95.71,95.72,95.6,95.66,19182.32903832646,63.1933,63.1999,63.1207,63.1603,19182.329
2014-06-04 10:20:00,95.67,95.74,95.65,95.7,31484.04005203582,63.1669,63.2131,63.1537,63.1867,31484.0401
2014-06-04 10:25:00,95.7,95.78,95.69,95.77,29920.26322825921,63.1867,63.2395,63.1801,63.2329,29920.2632
2014-06-04 10:30:00,95.78,95.84,95.75,95.84,21163.11301511017,63.2395,63.2792,63.2197,63.2792,21163.113
2014-06-04 10:35:00,95.84,95.92,95.82,95.91,64844.612292603575,63.2792,63.332,63.2659,63.3254,64844.6123
2014-06-04 10:40:00,95.9,95.92,95.82,95.92,29607.507863503884,63.3188,63.332,63.2659,63.332,29607.5079
2014-06-04 10:45:00,95.91,95.92,95.84,95.86,36071.11873511389,63.3254,63.332,63.2792,63.2924,36071.1187
2014-06-04 10:50:00,95.87,95.89,95.84,95.87,40553.94562994018,63.299,63.3122,63.2792,63.299,40553.9456
2014-06-04 10:55:00,95.87,95.89,95.79,95.82,26062.94706294356,63.299,63.3122,63.2461,63.2659,26062.9471
2014-06-04 11:00:00,95.84,95.92,95.83,95.92,53793.92273791551,63.2792,63.332,63.2726,63.332,53793.9227
2014-06-04 11:05:00,95.92,95.93,95.85,95.91,241655.64516761267,63.332,63.3386,63.2858,63.3254,241655.6452
2014-06-04 11:10:00,95.88,95.92,95.87,95.9,13761.2360492342,63.3056,63.332,63.299,63.3188,13761.236
2014-06-04 11:15:00,95.9,95.93,95.85,95.9,16784.53790853565,63.3188,63.3386,63.2858,63.3188,16784.5379
2014-06-04 11:20:00,95.88,96.07,95.87,96.07,9799.66809566678,63.3056,63.431,63.299,63.431,9799.6681
2014-06-04 11:25:00,96.08,96.08,96.03,96.08,11571.94849594694,63.4376,63.4376,63.4046,63.4376,11571.9485
2014-06-04 11:30:00,96.06,96.08,96.01,96.02,17410.048638046297,63.4244,63.4376,63.3914,63.398,17410.0486
2014-06-04 11:35:00,96.02,96.07,96.01,96.05,22622.63805063501,63.398,63.431,63.3914,63.4178,22622.6381
2014-06-04 11:40:00,96.05,96.05,96.02,96.02,11467.696707695166,63.4178,63.4178,63.398,63.398,11467.6967
2014-06-04 11:45:00,96.02,96.03,95.93,95.94,33464.82402881953,63.398,63.4046,63.3386,63.3452,33464.824
2014-06-04 11:50:00,95.93,95.95,95.93,95.94,22726.889838886786,63.3386,63.3518,63.3386,63.3452,22726.8898
2014-06-04 11:55:00,95.93,95.94,95.87,95.87,15220.76108475904,63.3386,63.3452,63.299,63.299,15220.7611
2014-06-04 12:00:00,95.88,95.93,95.88,95.92,11780.45207245049,63.3056,63.3386,63.3056,63.332,11780.4521
2014-06-04 12:05:00,95.91,95.94,95.89,95.89,22205.630897627914,63.3254,63.3452,63.3122,63.3122,22205.6309
2014-06-04 12:10:00,95.88,95.88,95.84,95.86,12718.718166716457,63.3056,63.3056,63.2792,63.2924,12718.7182
2014-06-04 12:15:00,95.86,95.98,95.8,95.8,23248.148780145657,63.2924,63.3716,63.2527,63.2527,23248.1488
2014-06-04 12:20:00,95.82,95.84,95.81,95.84,13761.2360492342,63.2659,63.2792,63.2593,63.2792,13761.236
2014-06-04 12:25:00,95.84,95.84,95.8,95.82,13552.732472730651,63.2792,63.2792,63.2527,63.2659,13552.7325
2014-06-04 12:30:00,95.82,95.83,95.81,95.82,6984.869812868874,63.2659,63.2726,63.2593,63.2659,6984.8698
2014-06-04 12:35:00,95.82,95.86,95.8,95.84,19182.32903832646,63.2659,63.2924,63.2527,63.2792,19182.329
2014-06-04 12:40:00,95.83,95.84,95.78,95.8,29294.75249874856,63.2726,63.2792,63.2395,63.2527,29294.7525
2014-06-04 12:45:00,95.79,95.82,95.79,95.79,11154.941342939845,63.2461,63.2659,63.2461,63.2461,11154.9413
2014-06-04 12:50:00,95.81,95.84,95.79,95.84,19390.832614830008,63.2593,63.2792,63.2461,63.2792,19390.8326
2014-06-04 12:55:00,95.84,95.92,95.84,95.89,16888.789696787426,63.2792,63.332,63.2792,63.3122,16888.7897
2014-06-04 13:00:00,95.89,95.92,95.87,95.88,11363.444919443393,63.3122,63.332,63.299,63.3056,11363.4449
2014-06-04 13:05:00,95.89,95.89,95.85,95.86,15846.271814269683,63.3122,63.3122,63.2858,63.2924,15846.2718
2014-06-04 13:10:00,95.87,95.9,95.83,95.84,17618.552214549847,63.299,63.3188,63.2726,63.2792,17618.5522
2014-06-04 13:15:00,95.84,95.84,95.8,95.8,10946.437766436296,63.2792,63.2792,63.2527,63.2527,10946.4378
2014-06-04 13:20:00,95.8,95.82,95.77,95.81,20433.35049734775,63.2527,63.2659,63.2329,63.2593,20433.3505
2014-06-04 13:25:00,95.81,95.85,95.78,95.84,23352.40056839743,63.2593,63.2858,63.2395,63.2792,23352.4006
2014-06-04 13:30:00,95.84,95.88,95.82,95.87,17827.055791053393,63.2792,63.3056,63.2659,63.299,17827.0558
2014-06-04 13:35:00,95.88,95.95,95.86,95.94,29920.26322825921,63.3056,63.3518,63.2924,63.3452,29920.2632
2014-06-04 13:40:00,95.95,95.99,95.93,95.94,22309.88268587969,63.3518,63.3782,63.3386,63.3452,22309.8827
2014-06-04 13:45:00,95.93,95.93,95.84,95.85,28356.48640448259,63.3386,63.3386,63.2792,63.2858,28356.4864
2014-06-04 13:50:00,95.85,95.94,95.85,95.93,8235.891271890165,63.2858,63.3452,63.2858,63.3386,8235.8913
2014-06-04 13:55:00,95.92,95.99,95.91,95.96,25437.43633343292,63.332,63.3782,63.3254,63.3584,25437.4363
2014-06-04 14:00:00,95.98,95.98,95.91,95.95,18452.56652056404,63.3716,63.3716,63.3254,63.3518,18452.5665
2014-06-04 14:05:00,95.95,95.98,95.93,95.93,13239.977107975328,63.3518,63.3716,63.3386,63.3386,13239.9771
2014-06-04 14:10:00,95.92,95.96,95.9,95.96,16888.789696787426,63.332,63.3584,63.3188,63.3584,16888.7897
2014-06-04 14:15:00,95.95,96.01,95.95,96.01,15116.509296507264,63.3518,63.3914,63.3518,63.3914,15116.5093
2014-06-04 14:20:00,96.0,96.01,95.87,95.92,11676.200284198714,63.3848,63.3914,63.299,63.332,11676.2003
2014-06-04 14:25:00,95.92,95.95,95.87,95.88,9174.157366156132,63.332,63.3518,63.299,63.3056,9174.1574
2014-06-04 14:30:00,95.89,95.9,95.86,95.87,17410.048638046297,63.3122,63.3188,63.2924,63.299,17410.0486
2014-06-04 14:35:00,95.87,95.95,95.87,95.93,18348.314732312265,63.299,63.3518,63.299,63.3386,18348.3147
2014-06-04 14:40:00,95.92,95.96,95.91,95.93,18556.81830881581,63.332,63.3584,63.3254,63.3386,18556.8183
2014-06-04 14:45:00,95.93,95.94,95.89,95.91,31901.04720504292,63.3386,63.3452,63.3122,63.3254,31901.0472
2014-06-04 14:50:00,95.92,95.97,95.91,95.97,21371.61659161372,63.332,63.365,63.3254,63.365,21371.6166
2014-06-04 14:55:00,95.96,95.96,95.9,95.92,41909.21887721324,63.3584,63.3584,63.3188,63.332,41909.2189
2014-06-04 15:00:00,95.93,96.0,95.93,96.0,59215.01572700777,63.3386,63.3848,63.3386,63.3848,59215.0157
2014-06-04 15:05:00,96.0,96.05,95.93,95.99,45558.03146602534,63.3848,63.4178,63.3386,63.3782,45558.0315
2014-06-04 15:10:00,96.0,96.13,95.96,96.01,48268.57796057147,63.3848,63.4706,63.3584,63.3914,48268.578
2014-06-04 15:15:00,96.01,96.04,95.9,96.02,53272.66379665664,63.3914,63.4112,63.3188,63.398,53272.6638
2014-06-04 15:20:00,96.03,96.07,96.0,96.07,26584.20600420243,63.4046,63.431,63.3848,63.431,26584.206
2014-06-04 15:25:00,96.07,96.13,95.97,96.05,47434.56365455728,63.431,63.4706,63.365,63.4178,47434.5637
2014-06-04 15:30:00,96.04,96.08,96.04,96.08,31796.79541679114,63.4112,63.4376,63.4112,63.4376,31796.7954
2014-06-04 15:35:00,96.08,96.17,96.08,96.17,32839.31329930889,63.4376,63.497,63.4376,63.497,32839.3133
2014-06-04 15:40:00,96.16,96.24,96.16,96.19,49311.09584308921,63.4904,63.5433,63.4904,63.5102,49311.0958
2014-06-04 15:45:00,96.19,96.21,96.12,96.13,67867.91415190503,63.5102,63.5235,63.464,63.4706,67867.9142
2014-06-04 15:50:00,96.13,96.18,96.13,96.18,62446.82116281277,63.4706,63.5036,63.4706,63.5036,62446.8212
2014-06-04 15:55:00,96.18,96.18,96.06,96.08,129793.47637345892,63.5036,63.5036,63.4244,63.4376,129793.4764
2014-06-05 09:30:00,96.59,96.65,95.94,96.03,74957.03575302567,63.7743,63.814,63.3452,63.4046,74957.0358
2014-06-05 09:35:00,95.98,96.13,95.9,95.9,52855.65664364954,63.3716,63.4706,63.3188,63.3188,52855.6566
2014-06-05 09:40:00,95.92,96.06,95.92,95.95,39511.42774742244,63.332,63.4244,63.332,63.3518,39511.4277
2014-06-05 09:45:00,95.95,96.06,95.9,95.93,24082.16308615985,63.3518,63.4244,63.3188,63.3386,24082.1631
2014-06-05 09:50:00,95.93,95.96,95.9,95.9,77980.33761232713,63.3386,63.3584,63.3188,63.3188,77980.3376
2014-06-05 09:55:00,95.9,95.97,95.85,95.9,63697.84262183406,63.3188,63.365,63.2858,63.3188,63697.8426
2014-06-05 10:00:00,95.89,95.94,95.81,95.83,92367.08439107196,63.3122,63.3452,63.2593,63.2726,92367.0844
2014-06-05 10:05:00,95.83,95.87,95.71,95.73,23769.407721404525,63.2726,63.299,63.1933,63.2065,23769.4077
2014-06-05 10:10:00,95.73,95.75,95.61,95.63,26167.19885119533,63.2065,63.2197,63.1273,63.1405,26167.1989
2014-06-05 10:15:00,95.63,95.73,95.59,95.69,37113.63661763163,63.1405,63.2065,63.1141,63.1801,37113.6366
2014-06-05 10:20:00,95.69,95.84,95.69,95.84,24186.414874411625,63.1801,63.2792,63.1801,63.2792,24186.4149
2014-06-05 10:25:00,95.84,95.92,95.84,95.92,30650.025746021627,63.2792,63.332,63.2792,63.332,30650.0257
2014-06-05 10:30:00,95.92,95.92,95.8,95.87,36905.13304112808,63.332,63.332,63.2527,63.299,36905.133
2014-06-05 10:35:00,95.86,95.92,95.84,95.91,46600.549348543085,63.2924,63.332,63.2792,63.3254,46600.5493
2014-06-05 10:40:00,95.9,96.05,95.89,95.96,44724.01716001115,63.3188,63.4178,63.3122,63.3584,44724.0172
2014-06-05 10:45:00,95.97,95.97,95.83,95.84,44202.75821875228,63.365,63.365,63.2726,63.2792,44202.7582
2014-06-05 10:50:00,95.83,95.84,95.73,95.74,34090.33475833017,63.2726,63.2792,63.2065,63.2131,34090.3348
2014-06-05 10:55:00,95.76,95.89,95.68,95.84,23352.40056839743,63.2263,63.3122,63.1735,63.2792,23352.4006
2014-06-05 11:00:00,95.84,95.84,95.73,95.77,28564.98998098614,63.2792,63.2792,63.2065,63.2329,28564.99
2014-06-05 11:05:00,95.78,95.9,95.76,95.8,23143.89699189388,63.2395,63.3188,63.2263,63.2527,23143.897
2014-06-05 11:10:00,95.81,95.88,95.8,95.82,43890.00285399696,63.2593,63.3056,63.2527,63.2659,43890.0029
2014-06-05 11:15:00,95.83,95.98,95.83,95.92,28460.738192734367,63.2726,63.3716,63.2726,63.332,28460.7382
2014-06-05 11:20:00,95.93,95.94,95.89,95.89,32005.29899329469,63.3386,63.3452,63.3122,63.3122,32005.299
2014-06-05 11:25:00,95.89,95.92,95.85,95.87,23977.911297908075,63.3122,63.332,63.2858,63.299,23977.9113
2014-06-05 11:30:00,95.88,95.93,95.86,95.92,48789.83690183034,63.3056,63.3386,63.2924,63.332,48789.8369
2014-06-05 11:35:00,95.9,95.97,95.88,95.96,49519.59941959276,63.3188,63.365,63.3056,63.3584,49519.5994
2014-06-05 11:40:00,95.95,95.99,95.92,95.93,61821.310433302126,63.3518,63.3782,63.332,63.3386,61821.3104
2014-06-05 11:45:00,95.95,96.05,95.93,96.0,27626.72388672017,63.3518,63.4178,63.3386,63.3848,27626.7239
2014-06-05 11:50:00,96.0,96.01,95.94,95.95,38990.168806163565,63.3848,63.3914,63.3452,63.3518,38990.1688
2014-06-05 11:55:00,95.95,95.98,95.94,95.97,24082.16308615985,63.3518,63.3716,63.3452,63.365,24082.1631
2014-06-05 12:00:00,95.98,96.13,95.95,96.13,50040.85836085164,63.3716,63.4706,63.3518,63.4706,50040.8584
2014-06-05 12:05:00,96.12,96.14,96.08,96.12,53689.67094966373,63.464,63.4772,63.4376,63.464,53689.6709
2014-06-05 12:10:00,96.11,96.13,96.01,96.02,36071.11873511389,63.4574,63.4706,63.3914,63.398,36071.1187
2014-06-05 12:15:00,96.03,96.08,96.0,96.01,43055.98854798276,63.4046,63.4376,63.3848,63.3914,43055.9885
2014-06-05 12:20:00,96.01,96.02,95.98,96.01,28877.745345741463,63.3914,63.398,63.3716,63.3914,28877.7453
2014-06-05 12:25:00,96.01,96.04,96.0,96.04,29711.75965175566,63.3914,63.4112,63.3848,63.4112,29711.7597
2014-06-05 12:30:00,96.04,96.06,95.94,95.95,62551.07295106454,63.4112,63.4244,63.3452,63.3518,62551.073
2014-06-05 12:35:00,95.95,96.06,95.92,96.0,41283.7081477026,63.3518,63.4244,63.332,63.3848,41283.7081
2014-06-05 12:40:00,96.01,96.04,95.95,95.97,45766.53504252889,63.3914,63.4112,63.3518,63.365,45766.535
2014-06-05 12:45:00,95.96,95.97,95.9,95.93,20537.602285599525,63.3584,63.365,63.3188,63.3386,20537.6023
2014-06-05 12:50:00,95.94,96.02,95.93,96.01,11259.193131191618,63.3452,63.398,63.3386,63.3914,11259.1931
2014-06-05 12:55:00,96.01,96.01,95.94,95.95,21058.8612268584,63.3914,63.3914,63.3452,63.3518,21058.8612
2014-06-05 13:00:00,95.95,95.95,95.93,95.94,20641.8540738513,63.3518,63.3518,63.3386,63.3452,20641.8541
2014-06-05 13:05:00,95.95,95.98,95.95,95.97,12614.466378464684,63.3518,63.3716,63.3518,63.365,12614.4664
2014-06-05 13:10:00,95.97,95.97,95.92,95.93,40970.95278294728,63.365,63.365,63.332,63.3386,40970.9528
2014-06-05 13:15:00,95.93,96.02,95.92,96.0,34090.33475833017,63.3386,63.398,63.332,63.3848,34090.3348
2014-06-05 13:20:00,96.0,96.03,95.98,95.99,28981.99713399324,63.3848,63.4046,63.3716,63.3782,28981.9971
2014-06-05 13:25:00,95.99,96.11,95.98,96.11,44828.26894826292,63.3782,63.4574,63.3716,63.4574,44828.2689
2014-06-05 13:30:00,96.12,96.12,96.05,96.07,39198.67238266712,63.464,63.464,63.4178,63.431,39198.6724
2014-06-05 13:35:00,96.07,96.21,96.07,96.2,28460.738192734367,63.431,63.5235,63.431,63.5168,28460.7382
2014-06-05 13:40:00,96.21,96.31,96.15,96.23,58693.7567857489,63.5235,63.5895,63.4838,63.5367,58693.7568
2014-06-05 13:45:00,96.22,96.25,96.18,96.22,23560.90414490098,63.5301,63.5499,63.5036,63.5301,23560.9041
2014-06-05 13:50:00,96.22,96.24,96.22,96.22,19599.33619133356,63.5301,63.5433,63.5301,63.5301,19599.3362
2014-06-05 13:55:00,96.23,96.3,96.22,96.3,16680.28612028388,63.5367,63.5829,63.5301,63.5829,16680.2861
2014-06-05 14:00:00,96.3,96.3,96.26,96.29,31901.04720504292,63.5829,63.5829,63.5565,63.5763,31901.0472
2014-06-05 14:05:00,96.29,96.3,96.25,96.27,17931.30757930517,63.5763,63.5829,63.5499,63.5631,17931.3076
2014-06-05 14:10:00,96.27,96.28,96.18,96.23,40658.19741819195,63.5631,63.5697,63.5036,63.5367,40658.1974
2014-06-05 14:15:00,96.23,96.29,96.22,96.25,33152.06866406421,63.5367,63.5763,63.5301,63.5499,33152.0687
2014-06-05 14:20:00,96.25,96.35,96.25,96.35,21371.61659161372,63.5499,63.6159,63.5499,63.6159,21371.6166
2014-06-05 14:25:00,96.35,96.41,96.29,96.31,52334.39770239067,63.6159,63.6555,63.5763,63.5895,52334.3977
2014-06-05 14:30:00,96.31,96.32,96.29,96.31,24394.91845091517,63.5895,63.5961,63.5763,63.5895,24394.9185
2014-06-05 14:35:00,96.31,96.32,96.31,96.31,24707.673815670496,63.5895,63.5961,63.5895,63.5895,24707.6738
2014-06-05 14:40:00,96.31,96.34,96.31,96.34,31588.291840287595,63.5895,63.6093,63.5895,63.6093,31588.2918
2014-06-05 14:45:00,96.34,96.34,96.31,96.32,55149.19598518857,63.6093,63.6093,63.5895,63.5961,55149.196
2014-06-05 14:50:00,96.32,96.33,96.31,96.33,40658.19741819195,63.5961,63.6027,63.5895,63.6027,40658.1974
2014-06-05 14:55:00,96.32,96.36,96.32,96.34,65678.62659861778,63.5961,63.6225,63.5961,63.6093,65678.6266
2014-06-05 15:00:00,96.35,96.41,96.34,96.4,64323.353351344704,63.6159,63.6555,63.6093,63.6489,64323.3534
2014-06-05 15:05:00,96.4,96.5,96.4,96.45,93826.6094265968,63.6489,63.7149,63.6489,63.6819,93826.6094
2014-06-05 15:10:00,96.44,96.52,96.44,96.51,67763.66236365326,63.6753,63.7281,63.6753,63.7215,67763.6624
2014-06-05 15:15:00,96.51,96.55,96.5,96.55,54732.18883218148,63.7215,63.7479,63.7149,63.7479,54732.1888
2014-06-05 15:20:00,96.55,96.69,96.55,96.67,122495.85119583474,63.7479,63.8404,63.7479,63.8272,122495.8512
2014-06-05 15:25:00,96.67,96.75,96.63,96.7,74644.28038827036,63.8272,63.88,63.8008,63.847,74644.2804
2014-06-05 15:30:00,96.7,96.74,96.64,96.64,92888.34333233084,63.847,63.8734,63.8074,63.8074,92888.3433
2014-06-05 15:35:00,96.64,96.67,96.63,96.64,69327.43918742987,63.8074,63.8272,63.8008,63.8074,69327.4392
2014-06-05 15:40:00,96.65,96.65,96.63,96.64,92888.34333233084,63.814,63.814,63.8008,63.8074,92888.3433
2014-06-05 15:45:00,96.64,96.71,96.63,96.7,156690.4377424167,63.8074,63.8536,63.8008,63.847,156690.4377
2014-06-05 15:50:00,96.7,96.75,96.68,96.72,161173.26463724297,63.847,63.88,63.8338,63.8602,161173.2646
2014-06-05 15:55:00,96.73,96.85,96.71,96.76,303581.2073891666,63.8668,63.946,63.8536,63.8866,303581.2074
2014-06-06 09:30:00,96.46,96.52,96.15,96.26,96745.6594976465,64.1453,64.1852,63.9392,64.0123,96745.6595
2014-06-06 09:35:00,96.26,96.64,96.24,96.62,84443.94848393713,64.0123,64.265,63.999,64.2517,84443.9485
2014-06-06 09:40:00,96.59,96.76,96.48,96.57,33360.57224056776,64.2318,64.3448,64.1586,64.2185,33360.5722
2014-06-06 09:45:00,96.56,96.72,96.56,96.66,18869.573673571136,64.2118,64.3182,64.2118,64.2783,18869.5737
2014-06-06 09:50:00,96.65,96.7,96.56,96.67,30024.51501651098,64.2717,64.3049,64.2118,64.285,30024.515
2014-06-06 09:55:00,96.67,96.68,96.51,96.52,39302.92417091889,64.285,64.2916,64.1786,64.1852,39302.9242
2014-06-06 10:00:00,96.52,96.55,96.29,96.33,100915.73102771748,64.1852,64.2052,64.0323,64.0589,100915.731
2014-06-06 10:05:00,96.35,96.45,96.18,96.19,50457.865513858735,64.0722,64.1387,63.9591,63.9658,50457.8655
2014-06-06 10:10:00,96.18,96.32,96.17,96.21,63802.09441008583,63.9591,64.0522,63.9525,63.9791,63802.0944
2014-06-06 10:15:00,96.2,96.39,96.19,96.38,34924.34906434437,63.9724,64.0988,63.9658,64.0921,34924.3491
2014-06-06 10:20:00,96.38,96.49,96.37,96.47,27418.220310216624,64.0921,64.1653,64.0855,64.152,27418.2203
2014-06-06 10:25:00,96.47,96.5,96.42,96.43,28356.48640448259,64.152,64.1719,64.1187,64.1254,28356.4864
2014-06-06 10:30:00,96.44,96.48,96.42,96.44,38990.168806163565,64.132,64.1586,64.1187,64.132,38990.1688
2014-06-06 10:35:00,96.43,96.45,96.37,96.45,22726.889838886786,64.1254,64.1387,64.0855,64.1387,22726.8898
2014-06-06 10:40:00,96.42,96.48,96.37,96.39,20016.34334434065,64.1187,64.1586,64.0855,64.0988,20016.3433
2014-06-06 10:45:00,96.4,96.42,96.35,96.39,28043.73103972727,64.1054,64.1187,64.0722,64.0988,28043.731
2014-06-06 10:50:00,96.39,96.44,96.37,96.4,22309.88268587969,64.0988,64.132,64.0855,64.1054,22309.8827
2014-06-06 10:55:00,96.42,96.43,96.35,96.41,20641.8540738513,64.1187,64.1254,64.0722,64.1121,20641.8541
2014-06-06 11:00:00,96.42,96.43,96.35,96.41,29816.01144000743,64.1187,64.1254,64.0722,64.1121,29816.0114
2014-06-06 11:05:00,96.41,96.47,96.36,96.47,21684.371956369043,64.1121,64.152,64.0788,64.152,21684.372
2014-06-06 11:10:00,96.49,96.58,96.48,96.58,17410.048638046297,64.1653,64.2251,64.1586,64.2251,17410.0486
2014-06-06 11:15:00,96.58,96.58,96.38,96.38,30128.76680476276,64.2251,64.2251,64.0921,64.0921,30128.7668
2014-06-06 11:20:00,96.39,96.43,96.35,96.37,17931.30757930517,64.0988,64.1254,64.0722,64.0855,17931.3076
2014-06-06 11:25:00,96.37,96.41,96.36,96.37,24186.414874411625,64.0855,64.1121,64.0788,64.0855,24186.4149
2014-06-06 11:30:00,96.37,96.53,96.35,96.51,11467.696707695166,64.0855,64.1919,64.0722,64.1786,11467.6967
2014-06-06 11:35:00,96.51,96.54,96.44,96.48,14908.005720003715,64.1786,64.1985,64.132,64.1586,14908.0057
2014-06-06 11:40:00,96.46,96.48,96.45,96.45,8027.387695386616,64.1453,64.1586,64.1387,64.1387,8027.3877
2014-06-06 11:45:00,96.46,96.56,96.45,96.55,11571.94849594694,64.1453,64.2118,64.1387,64.2052,11571.9485
2014-06-06 11:50:00,96.54,96.56,96.46,96.47,13239.977107975328,64.1985,64.2118,64.1453,64.152,13239.9771
2014-06-06 11:55:00,96.47,96.55,96.44,96.54,19807.839767837104,64.152,64.2052,64.132,64.1985,19807.8398
2014-06-06 12:00:00,96.53,96.57,96.51,96.54,16263.27896727678,64.1919,64.2185,64.1786,64.1985,16263.279
2014-06-06 12:05:00,96.52,96.54,96.45,96.45,18035.559367556943,64.1852,64.1985,64.1387,64.1387,18035.5594
2014-06-06 12:10:00,96.47,96.48,96.41,96.45,13552.732472730651,64.152,64.1586,64.1121,64.1387,13552.7325
2014-06-06 12:15:00,96.42,96.47,96.4,96.45,37217.8884058834,64.1187,64.152,64.1054,64.1387,37217.8884
2014-06-06 12:20:00,96.43,96.44,96.36,96.37,19182.32903832646,64.1254,64.132,64.0788,64.0855,19182.329
2014-06-06 12:25:00,96.36,96.37,96.31,96.32,17618.552214549847,64.0788,64.0855,64.0456,64.0522,17618.5522
2014-06-06 12:30:00,96.31,96.32,96.31,96.31,16784.53790853565,64.0456,64.0522,64.0456,64.0456,16784.5379
2014-06-06 12:35:00,96.31,96.32,96.26,96.28,12718.718166716457,64.0456,64.0522,64.0123,64.0256,12718.7182
2014-06-06 12:40:00,96.27,96.31,96.25,96.27,36488.12588812099,64.019,64.0456,64.0057,64.019,36488.1259
2014-06-06 12:45:00,96.27,96.27,96.18,96.24,28147.982827979045,64.019,64.019,63.9591,63.999,28147.9828
2014-06-06 12:50:00,96.25,96.29,96.21,96.28,18973.82546182291,64.0057,64.0323,63.9791,64.0256,18973.8255
2014-06-06 12:55:00,96.3,96.3,96.18,96.18,25750.191698188235,64.0389,64.0389,63.9591,63.9591,25750.1917
2014-06-06 13:00:00,96.19,96.22,96.17,96.2,18348.314732312265,63.9658,63.9857,63.9525,63.9724,18348.3147
2014-06-06 13:05:00,96.2,96.21,96.1,96.12,26271.450639447103,63.9724,63.9791,63.9059,63.9192,26271.4506
2014-06-06 13:10:00,96.12,96.12,96.02,96.02,50874.87266686583,63.9192,63.9192,63.8527,63.8527,50874.8727
2014-06-06 13:15:00,96.02,96.17,96.02,96.16,23143.89699189388,63.8527,63.9525,63.8527,63.9458,23143.897
2014-06-06 13:20:00,96.15,96.17,96.12,96.16,15846.271814269683,63.9392,63.9525,63.9192,63.9458,15846.2718
2014-06-06 13:25:00,96.16,96.17,96.03,96.03,36383.87409986921,63.9458,63.9525,63.8594,63.8594,36383.8741
2014-06-06 13:30:00,96.04,96.05,95.97,96.05,32943.56508756066,63.866,63.8727,63.8195,63.8727,32943.5651
2014-06-06 13:35:00,96.04,96.04,96.0,96.02,24603.42202741872,63.866,63.866,63.8394,63.8527,24603.422
2014-06-06 13:40:00,96.03,96.05,95.99,96.03,20433.35049734775,63.8594,63.8727,63.8328,63.8594,20433.3505
2014-06-06 13:45:00,96.03,96.08,96.03,96.07,29190.500710496788,63.8594,63.8926,63.8594,63.886,29190.5007
2014-06-06 13:50:00,96.08,96.11,96.05,96.1,27939.47925147549,63.8926,63.9126,63.8727,63.9059,27939.4793
2014-06-06 13:55:00,96.11,96.15,96.07,96.15,18661.07009706759,63.9126,63.9392,63.886,63.9392,18661.0701
2014-06-06 14:00:00,96.15,96.18,96.03,96.04,38364.65807665292,63.9392,63.9591,63.8594,63.866,38364.6581
2014-06-06 14:05:00,96.03,96.13,96.03,96.08,26688.457792454206,63.8594,63.9259,63.8594,63.8926,26688.4578
2014-06-06 14:10:00,96.08,96.08,96.0,96.0,33777.57939357485,63.8926,63.8926,63.8394,63.8394,33777.5794
2014-06-06 14:15:00,96.0,96.03,95.97,95.98,17410.048638046297,63.8394,63.8594,63.8195,63.8261,17410.0486
2014-06-06 14:20:00,96.01,96.04,95.98,96.0,16888.789696787426,63.8461,63.866,63.8261,63.8394,16888.7897
2014-06-06 14:25:00,95.99,96.02,95.94,96.01,20224.846920844204,63.8328,63.8527,63.7995,63.8461,20224.8469
2014-06-06 14:30:00,96.01,96.03,95.97,95.97,36800.88125287631,63.8461,63.8594,63.8195,63.8195,36800.8813
2014-06-06 14:35:00,95.97,95.99,95.95,95.99,48894.08869008212,63.8195,63.8328,63.8062,63.8328,48894.0887
2014-06-06 14:40:00,95.99,96.03,95.98,96.01,35237.104429099694,63.8328,63.8594,63.8261,63.8461,35237.1044
2014-06-06 14:45:00,96.01,96.04,96.01,96.02,55983.21029120277,63.8461,63.866,63.8461,63.8527,55983.2103
2014-06-06 14:50:00,96.01,96.07,96.01,96.05,44098.5064305005,63.8461,63.886,63.8461,63.8727,44098.5064
2014-06-06 14:55:00,96.05,96.1,96.04,96.08,54940.69240868503,63.8727,63.9059,63.866,63.8926,54940.6924
2014-06-06 15:00:00,96.08,96.12,96.08,96.11,56504.46923246163,63.8926,63.9192,63.8926,63.9126,56504.4692
2014-06-06 15:05:00,96.12,96.18,96.11,96.14,60466.03718602906,63.9192,63.9591,63.9126,63.9325,60466.0372
2014-06-06 15:10:00,96.15,96.22,96.14,96.2,58276.7496327418,63.9392,63.9857,63.9325,63.9724,58276.7496
2014-06-06 15:15:00,96.2,96.24,96.18,96.23,41596.46351245792,63.9724,63.999,63.9591,63.9924,41596.4635
2014-06-06 15:20:00,96.22,96.23,96.18,96.22,47121.80828980196,63.9857,63.9924,63.9591,63.9857,47121.8083
2014-06-06 15:25:00,96.22,96.27,96.2,96.23,40970.95278294728,63.9857,64.019,63.9724,63.9924,40970.9528
2014-06-06 15:30:00,96.24,96.25,96.21,96.24,33464.82402881953,63.999,64.0057,63.9791,63.999,33464.824
2014-06-06 15:35:00,96.25,96.27,96.17,96.17,81837.65377764277,64.0057,64.019,63.9525,63.9525,81837.6538
2014-06-06 15:40:00,96.17,96.17,96.06,96.09,69952.94991694052,63.9525,63.9525,63.8793,63.8993,69952.9499
2014-06-06 15:45:00,96.1,96.16,96.09,96.13,61508.5550685468,63.9059,63.9458,63.8993,63.9259,61508.5551
2014-06-06 15:50:00,96.13,96.2,96.12,96.15,98934.94705093376,63.9259,63.9724,63.9192,63.9392,98934.9471
2014-06-06 15:55:00,96.16,96.29,96.15,96.27,192657.3046892788,63.9458,64.0323,63.9392,64.019,192657.3047
2014-06-09 09:30:00,96.09,96.39,96.05,96.36,58068.24605623825,63.8993,64.0988,63.8727,64.0788,58068.2461
2014-06-09 09:35:00,96.36,96.49,96.33,96.37,26584.20600420243,64.0788,64.1653,64.0589,64.0855,26584.206
2014-06-09 09:40:00,96.35,96.46,96.22,96.3,40345.44205343663,64.0722,64.1453,63.9857,64.0389,40345.4421
2014-06-09 09:45:00,96.31,96.35,96.27,96.31,63802.09441008583,64.0456,64.0722,64.019,64.0456,63802.0944
2014-06-09 09:50:00,96.3,96.31,96.25,96.3,23143.89699189388,64.0389,64.0456,64.0057,64.0389,23143.897
2014-06-09 09:55:00,96.28,96.38,96.27,96.28,12197.459225457584,64.0256,64.0921,64.019,64.0256,12197.4592
2014-06-09 10:00:00,96.28,96.34,96.27,96.31,14490.99856699662,64.0256,64.0655,64.019,64.0456,14490.9986
2014-06-09 10:05:00,96.31,96.44,96.31,96.34,27730.97567497195,64.0456,64.132,64.0456,64.0655,27730.9757
2014-06-09 10:10:00,96.34,96.44,96.31,96.39,18556.81830881581,64.0655,64.132,64.0456,64.0988,18556.8183
2014-06-09 10:15:00,96.39,96.47,96.33,96.46,27418.220310216624,64.0988,64.152,64.0589,64.1453,27418.2203
2014-06-09 10:20:00,96.45,96.49,96.43,96.45,12822.969954968232,64.1387,64.1653,64.1254,64.1387,12822.97
2014-06-09 10:25:00,96.44,96.49,96.39,96.49,9695.416307415004,64.132,64.1653,64.0988,64.1653,9695.4163
2014-06-09 10:30:00,96.5,96.5,96.43,96.43,11467.696707695166,64.1719,64.1719,64.1254,64.1254,11467.6967
2014-06-09 10:35:00,96.41,96.5,96.37,96.44,11884.703860702262,64.1121,64.1719,64.0855,64.132,11884.7039
2014-06-09 10:40:00,96.45,96.48,96.4,96.48,15220.76108475904,64.1387,64.1586,64.1054,64.1586,15220.7611
2014-06-09 10:45:00,96.5,96.57,96.48,96.56,10633.682401680971,64.1719,64.2185,64.1586,64.2118,10633.6824
2014-06-09 10:50:00,96.57,96.6,96.52,96.55,10529.430613429198,64.2185,64.2384,64.1852,64.2052,10529.4306
2014-06-09 10:55:00,96.55,96.57,96.47,96.55,15429.264661262589,64.2052,64.2185,64.152,64.2052,15429.2647
2014-06-09 11:00:00,96.55,96.58,96.52,96.54,16159.027179025006,64.2052,64.2251,64.1852,64.1985,16159.0272
2014-06-09 11:05:00,96.54,96.55,96.51,96.52,11988.955648954035,64.1985,64.2052,64.1786,64.1852,11988.9556
2014-06-09 11:10:00,96.52,96.53,96.48,96.5,24186.414874411625,64.1852,64.1919,64.1586,64.1719,24186.4149
2014-06-09 11:15:00,96.49,96.58,96.47,96.57,15325.012873010814,64.1653,64.2251,64.152,64.2185,15325.0129
2014-06-09 11:20:00,96.56,96.59,96.53,96.58,13656.984260982425,64.2118,64.2318,64.1919,64.2251,13656.9843
2014-06-09 11:25:00,96.59,96.68,96.56,96.68,14595.250355248394,64.2318,64.2916,64.2118,64.2916,14595.2504
2014-06-09 11:30:00,96.68,96.7,96.58,96.63,14595.250355248394,64.2916,64.3049,64.2251,64.2584,14595.2504
2014-06-09 11:35:00,96.64,96.73,96.63,96.73,14073.991413989525,64.265,64.3249,64.2584,64.3249,14073.9914
2014-06-09 11:40:00,96.74,96.74,96.64,96.66,19807.839767837104,64.3315,64.3315,64.265,64.2783,19807.8398
2014-06-09 11:45:00,96.65,96.65,96.59,96.62,31901.04720504292,64.2717,64.2717,64.2318,64.2517,31901.0472
2014-06-09 11:50:00,96.63,96.67,96.61,96.66,10842.18597818452,64.2584,64.285,64.2451,64.2783,10842.186
2014-06-09 11:55:00,96.64,96.69,96.58,96.59,9486.912730911456,64.265,64.2983,64.2251,64.2318,9486.9127
2014-06-09 12:00:00,96.59,96.66,96.58,96.64,8235.891271890165,64.2318,64.2783,64.2251,64.265,8235.8913
2014-06-09 12:05:00,96.64,96.64,96.53,96.53,10633.682401680971,64.265,64.265,64.1919,64.1919,10633.6824
2014-06-09 12:10:00,96.54,96.55,96.48,96.54,9486.912730911456,64.1985,64.2052,64.1586,64.1985,9486.9127
2014-06-09 12:15:00,96.54,96.59,96.51,96.55,9382.66094265968,64.1985,64.2318,64.1786,64.2052,9382.6609
2014-06-09 12:20:00,96.56,96.56,96.46,96.49,20016.34334434065,64.2118,64.2118,64.1453,64.1653,20016.3433
2014-06-09 12:25:00,96.49,96.54,96.4,96.45,19182.32903832646,64.1653,64.1985,64.1054,64.1387,19182.329
2014-06-09 12:30:00,96.45,96.51,96.45,96.48,13239.977107975328,64.1387,64.1786,64.1387,64.1586,13239.9771
2014-06-09 12:35:00,96.48,96.48,96.38,96.44,11259.193131191618,64.1586,64.1586,64.0921,64.132,11259.1931
2014-06-09 12:40:00,96.46,96.46,96.34,96.35,12093.207437205812,64.1453,64.1453,64.0655,64.0722,12093.2074
2014-06-09 12:45:00,96.35,96.44,96.35,96.38,12927.221743220003,64.0722,64.132,64.0722,64.0921,12927.2217
2014-06-09 12:50:00,96.38,96.4,96.35,96.35,9591.16451916323,64.0921,64.1054,64.0722,64.0722,9591.1645
2014-06-09 12:55:00,96.35,96.38,96.31,96.31,10737.934189932746,64.0722,64.0921,64.0456,64.0456,10737.9342
2014-06-09 13:00:00,96.31,96.32,96.3,96.31,17722.804002801622,64.0456,64.0522,64.0389,64.0456,17722.804
2014-06-09 13:05:00,96.31,96.31,96.25,96.28,25020.429180425817,64.0456,64.0456,64.0057,64.0256,25020.4292
2014-06-09 13:10:00,96.27,96.31,96.26,96.31,9278.409154407907,64.019,64.0456,64.0123,64.0456,9278.4092
2014-06-09 13:15:00,96.3,96.31,96.27,96.28,17097.293273290976,64.0389,64.0456,64.019,64.0256,17097.2933
2014-06-09 13:20:00,96.28,96.28,96.22,96.22,17618.552214549847,64.0256,64.0256,63.9857,63.9857,17618.5522
2014-06-09 13:25:00,96.24,96.29,96.11,96.12,45662.28325427712,63.999,64.0323,63.9126,63.9192,45662.2833
2014-06-09 13:30:00,96.12,96.17,96.11,96.13,17722.804002801622,63.9192,63.9525,63.9126,63.9259,17722.804
2014-06-09 13:35:00,96.13,96.26,96.13,96.26,22518.38626238324,63.9259,64.0123,63.9259,64.0123,22518.3863
2014-06-09 13:40:00,96.25,96.3,96.16,96.16,17827.055791053393,64.0057,64.0389,63.9458,63.9458,17827.0558
2014-06-09 13:45:00,96.16,96.31,96.15,96.31,9695.416307415004,63.9458,64.0456,63.9392,64.0456,9695.4163
2014-06-09 13:50:00,96.31,96.31,96.24,96.29,15533.516449514362,64.0456,64.0456,63.999,64.0323,15533.5164
2014-06-09 13:55:00,96.3,96.31,96.17,96.19,18765.32188531936,64.0389,64.0456,63.9525,63.9658,18765.3219
2014-06-09 14:00:00,96.19,96.23,96.18,96.18,13656.984260982425,63.9658,63.9924,63.9591,63.9591,13656.9843
2014-06-09 14:05:00,96.2,96.2,96.08,96.08,17410.048638046297,63.9724,63.9724,63.8926,63.8926,17410.0486
2014-06-09 14:10:00,96.08,96.08,95.92,95.94,20433.35049734775,63.8926,63.8926,63.7862,63.7995,20433.3505
2014-06-09 14:15:00,95.93,96.07,95.92,96.04,23039.645203642107,63.7929,63.886,63.7862,63.866,23039.6452
2014-06-09 14:20:00,96.03,96.08,96.02,96.03,19286.58082657824,63.8594,63.8926,63.8527,63.8594,19286.5808
2014-06-09 14:25:00,96.03,96.03,95.9,95.94,40449.69384168841,63.8594,63.8594,63.7729,63.7995,40449.6938
2014-06-09 14:30:00,95.95,95.99,95.87,95.88,52021.64233763534,63.8062,63.8328,63.753,63.7596,52021.6423
2014-06-09 14:35:00,95.88,96.0,95.87,95.99,33047.81687581243,63.7596,63.8394,63.753,63.8328,33047.8169
2014-06-09 14:40:00,95.98,96.02,95.95,95.97,36696.62946462453,63.8261,63.8527,63.8062,63.8195,36696.6295
2014-06-09 14:45:00,95.96,96.04,95.96,95.97,27313.96852196485,63.8128,63.866,63.8128,63.8195,27313.9685
2014-06-09 14:50:00,95.97,96.07,95.96,96.05,32109.550781546463,63.8195,63.886,63.8128,63.8727,32109.5508
2014-06-09 14:55:00,96.05,96.06,95.98,95.99,40032.68668868131,63.8727,63.8793,63.8261,63.8328,40032.6867
2014-06-09 15:00:00,96.0,96.06,95.99,96.05,13761.2360492342,63.8394,63.8793,63.8328,63.8727,13761.236
2014-06-09 15:05:00,96.06,96.07,96.04,96.07,27418.220310216624,63.8793,63.886,63.866,63.886,27418.2203
2014-06-09 15:10:00,96.07,96.08,96.05,96.05,42117.72245371679,63.886,63.8926,63.8727,63.8727,42117.7225
2014-06-09 15:15:00,96.05,96.08,96.05,96.08,31067.032899028723,63.8727,63.8926,63.8727,63.8926,31067.0329
2014-06-09 15:20:00,96.08,96.13,96.05,96.11,29399.00428700033,63.8926,63.9259,63.8727,63.9126,29399.0043
2014-06-09 15:25:00,96.11,96.2,96.1,96.12,50353.61372560696,63.9126,63.9724,63.9059,63.9192,50353.6137
2014-06-09 15:30:00,96.11,96.11,96.04,96.04,45036.77252476647,63.9126,63.9126,63.866,63.866,45036.7725
2014-06-09 15:35:00,96.04,96.06,96.02,96.06,36488.12588812099,63.866,63.8793,63.8527,63.8793,36488.1259
2014-06-09 15:40:00,96.05,96.07,96.03,96.04,56400.21744420986,63.8727,63.886,63.8594,63.866,56400.2174
2014-06-09 15:45:00,96.04,96.11,96.0,96.02,74435.7768117668,63.866,63.9126,63.8394,63.8527,74435.7768
2014-06-09 15:50:00,96.02,96.05,95.96,96.0,106649.57938156504,63.8527,63.8727,63.8128,63.8394,106649.5794
2014-06-09 15:55:00,96.01,96.1,95.97,96.1,133859.29611527812,63.8461,63.9059,63.8195,63.9059,133859.2961
2014-06-10 09:30:00,95.92,96.18,95.9,96.02,76103.80542379519,63.7862,63.9591,63.7729,63.8527,76103.8054
2014-06-10 09:35:00,96.02,96.11,95.82,95.98,36592.37767637276,63.8527,63.9126,63.7197,63.8261,36592.3777
2014-06-10 09:40:00,95.96,96.06,95.93,95.96,27835.22746322372,63.8128,63.8793,63.7929,63.8128,27835.2275
2014-06-10 09:45:00,95.97,96.07,95.97,95.99,25645.939909936464,63.8195,63.886,63.8195,63.8328,25645.9399
2014-06-10 09:50:00,96.01,96.03,95.92,95.97,35445.608005603244,63.8461,63.8594,63.7862,63.8195,35445.608
2014-06-10 09:55:00,95.96,96.04,95.91,95.97,16576.034332032104,63.8128,63.866,63.7796,63.8195,16576.0343
2014-06-10 10:00:00,95.95,96.06,95.9,95.92,20329.09870909597,63.8062,63.8793,63.7729,63.7862,20329.0987
2014-06-10 10:05:00,95.93,95.95,95.86,95.89,28564.98998098614,63.7929,63.8062,63.7463,63.7663,28564.99
2014-06-10 10:10:00,95.9,96.02,95.89,95.96,15429.264661262589,63.7729,63.8527,63.7663,63.8128,15429.2647
2014-06-10 10:15:00,95.97,96.04,95.96,95.99,30441.52216951808,63.8195,63.866,63.8128,63.8328,30441.5222
2014-06-10 10:20:00,95.98,96.1,95.96,96.1,23352.40056839743,63.8261,63.9059,63.8128,63.9059,23352.4006
2014-06-10 10:25:00,96.1,96.14,96.08,96.12,50666.36909036228,63.9059,63.9325,63.8926,63.9192,50666.3691
2014-06-10 10:30:00,96.11,96.13,96.01,96.01,23039.645203642107,63.9126,63.9259,63.8461,63.8461,23039.6452
2014-06-10 10:35:00,96.01,96.04,95.99,96.03,24811.925603922267,63.8461,63.866,63.8328,63.8594,24811.9256
2014-06-10 10:40:00,96.03,96.04,95.9,95.92,33673.32760532308,63.8594,63.866,63.7729,63.7862,33673.3276
2014-06-10 10:45:00,95.92,95.97,95.88,95.95,30441.52216951808,63.7862,63.8195,63.7596,63.8062,30441.5222
2014-06-10 10:50:00,95.95,95.95,95.84,95.93,24290.6666626634,63.8062,63.8062,63.733,63.7929,24290.6667
2014-06-10 10:55:00,95.93,95.94,95.86,95.9,23977.911297908075,63.7929,63.7995,63.7463,63.7729,23977.9113
2014-06-10 11:00:00,95.91,95.92,95.85,95.85,42326.22603022034,63.7796,63.7862,63.7397,63.7397,42326.226
2014-06-10 11:05:00,95.85,95.92,95.85,95.87,24811.925603922267,63.7397,63.7862,63.7397,63.753,24811.9256
2014-06-10 11:10:00,95.87,95.88,95.83,95.84,35445.608005603244,63.753,63.7596,63.7264,63.733,35445.608
2014-06-10 11:15:00,95.83,95.83,95.75,95.78,58068.24605623825,63.7264,63.7264,63.6732,63.6931,58068.2461
2014-06-10 11:20:00,95.77,95.77,95.7,95.7,40345.44205343663,63.6865,63.6865,63.6399,63.6399,40345.4421
2014-06-10 11:25:00,95.7,95.82,95.68,95.8,40762.44920644373,63.6399,63.7197,63.6266,63.7064,40762.4492
2014-06-10 11:30:00,95.8,95.8,95.73,95.78,25124.680968677592,63.7064,63.7064,63.6599,63.6931,25124.681
2014-06-10 11:35:00,95.76,95.78,95.66,95.75,35237.104429099694,63.6798,63.6931,63.6133,63.6732,35237.1044
2014-06-10 11:40:00,95.76,95.77,95.67,95.74,46913.30471329841,63.6798,63.6865,63.62,63.6665,46913.3047
2014-06-10 11:45:00,95.75,95.75,95.68,95.68,29399.00428700033,63.6732,63.6732,63.6266,63.6266,29399.0043
2014-06-10 11:50:00,95.68,95.72,95.63,95.72,21997.127321124364,63.6266,63.6532,63.5934,63.6532,21997.1273
2014-06-10 11:55:00,95.71,95.71,95.62,95.69,47330.31186630551,63.6466,63.6466,63.5867,63.6333,47330.3119
2014-06-10 12:00:00,95.7,95.7,95.62,95.66,25437.43633343292,63.6399,63.6399,63.5867,63.6133,25437.4363
2014-06-10 12:05:00,95.66,95.68,95.61,95.63,21371.61659161372,63.6133,63.6266,63.5801,63.5934,21371.6166
2014-06-10 12:10:00,95.63,95.76,95.63,95.76,23143.89699189388,63.5934,63.6798,63.5934,63.6798,23143.897
2014-06-10 12:15:00,95.76,95.78,95.7,95.7,27418.220310216624,63.6798,63.6931,63.6399,63.6399,27418.2203
2014-06-10 12:20:00,95.71,95.77,95.71,95.72,17410.048638046297,63.6466,63.6865,63.6466,63.6532,17410.0486
2014-06-10 12:25:00,95.72,95.78,95.71,95.77,16159.027179025006,63.6532,63.6931,63.6466,63.6865,16159.0272
2014-06-10 12:30:00,95.77,95.81,95.75,95.78,18765.32188531936,63.6865,63.7131,63.6732,63.6931,18765.3219
2014-06-10 12:35:00,95.78,95.82,95.77,95.81,11676.200284198714,63.6931,63.7197,63.6865,63.7131,11676.2003
2014-06-10 12:40:00,95.8,95.82,95.69,95.69,44828.26894826292,63.7064,63.7197,63.6333,63.6333,44828.2689
2014-06-10 12:45:00,95.7,95.76,95.7,95.76,19286.58082657824,63.6399,63.6798,63.6399,63.6798,19286.5808
2014-06-10 12:50:00,95.76,95.76,95.73,95.74,17097.293273290976,63.6798,63.6798,63.6599,63.6665,17097.2933
2014-06-10 12:55:00,95.74,95.81,95.72,95.8,25124.680968677592,63.6665,63.7131,63.6532,63.7064,25124.681
2014-06-10 13:00:00,95.81,95.84,95.8,95.84,18869.573673571136,63.7131,63.733,63.7064,63.733,18869.5737
2014-06-10 13:05:00,95.83,95.84,95.8,95.83,24186.414874411625,63.7264,63.733,63.7064,63.7264,24186.4149
2014-06-10 13:10:00,95.83,95.83,95.77,95.77,9382.66094265968,63.7264,63.7264,63.6865,63.6865,9382.6609
2014-06-10 13:15:00,95.77,95.78,95.72,95.74,28877.745345741463,63.6865,63.6931,63.6532,63.6665,28877.7453
2014-06-10 13:20:00,95.75,95.79,95.72,95.75,46287.79398378776,63.6732,63.6998,63.6532,63.6732,46287.794
2014-06-10 13:25:00,95.74,95.8,95.73,95.73,14386.746778744844,63.6665,63.7064,63.6599,63.6599,14386.7468
2014-06-10 13:30:00,95.73,95.76,95.73,95.74,16993.0414850392,63.6599,63.6798,63.6599,63.6665,16993.0415
2014-06-10 13:35:00,95.74,95.75,95.72,95.72,18556.81830881581,63.6665,63.6732,63.6532,63.6532,18556.8183
2014-06-10 13:40:00,95.73,95.74,95.65,95.68,31692.54362853937,63.6599,63.6665,63.6067,63.6266,31692.5436
2014-06-10 13:45:00,95.68,95.79,95.68,95.78,23039.645203642107,63.6266,63.6998,63.6266,63.6931,23039.6452
2014-06-10 13:50:00,95.76,95.82,95.76,95.81,16680.28612028388,63.6798,63.7197,63.6798,63.7131,16680.2861
2014-06-10 13:55:00,95.81,95.81,95.74,95.77,15116.509296507264,63.7131,63.7131,63.6665,63.6865,15116.5093
2014-06-10 14:00:00,95.77,95.79,95.73,95.78,17305.796849794522,63.6865,63.6998,63.6599,63.6931,17305.7968
2014-06-10 14:05:00,95.77,95.84,95.76,95.84,37322.14019413518,63.6865,63.733,63.6798,63.733,37322.1402
2014-06-10 14:10:00,95.83,95.83,95.78,95.8,21371.61659161372,63.7264,63.7264,63.6931,63.7064,21371.6166
2014-06-10 14:15:00,95.8,95.8,95.74,95.8,22518.38626238324,63.7064,63.7064,63.6665,63.7064,22518.3863
2014-06-10 14:20:00,95.79,95.84,95.77,95.78,18139.81115580872,63.6998,63.733,63.6865,63.6931,18139.8112
2014-06-10 14:25:00,95.78,95.8,95.77,95.77,30128.76680476276,63.6931,63.7064,63.6865,63.6865,30128.7668
2014-06-10 14:30:00,95.78,95.8,95.77,95.8,39302.92417091889,63.6931,63.7064,63.6865,63.7064,39302.9242
2014-06-10 14:35:00,95.81,95.86,95.79,95.86,31171.2846872805,63.7131,63.7463,63.6998,63.7463,31171.2847
2014-06-10 14:40:00,95.86,95.89,95.84,95.89,28564.98998098614,63.7463,63.7663,63.733,63.7663,28564.99
2014-06-10 14:45:00,95.89,95.92,95.88,95.91,29399.00428700033,63.7663,63.7862,63.7596,63.7796,29399.0043
2014-06-10 14:50:00,95.9,95.9,95.87,95.87,17931.30757930517,63.7729,63.7729,63.753,63.753,17931.3076
2014-06-10 14:55:00,95.88,95.92,95.86,95.92,30024.51501651098,63.7596,63.7862,63.7463,63.7862,30024.515
2014-06-10 15:00:00,95.92,95.92,95.88,95.91,42743.23318322744,63.7862,63.7862,63.7596,63.7796,42743.2332
2014-06-10 15:05:00,95.9,95.94,95.88,95.94,28147.982827979045,63.7729,63.7995,63.7596,63.7995,28147.9828
2014-06-10 15:10:00,95.95,95.96,95.94,95.95,28252.234616230817,63.8062,63.8128,63.7995,63.8062,28252.2346
2014-06-10 15:15:00,95.96,96.02,95.94,96.02,36175.37052336566,63.8128,63.8527,63.7995,63.8527,36175.3705
2014-06-10 15:20:00,96.01,96.06,96.01,96.03,35237.104429099694,63.8461,63.8793,63.8461,63.8594,35237.1044
2014-06-10 15:25:00,96.03,96.05,96.0,96.0,42326.22603022034,63.8594,63.8727,63.8394,63.8394,42326.226
2014-06-10 15:30:00,96.01,96.03,95.99,96.0,35549.859793855016,63.8461,63.8594,63.8328,63.8394,35549.8598
2014-06-10 15:35:00,96.01,96.03,96.0,96.01,43055.98854798276,63.8461,63.8594,63.8394,63.8461,43055.9885
2014-06-10 15:40:00,96.0,96.01,95.93,95.93,39198.67238266712,63.8394,63.8461,63.7929,63.7929,39198.6724
2014-06-10 15:45:00,95.93,95.95,95.87,95.87,49311.09584308921,63.7929,63.8062,63.753,63.753,49311.0958
2014-06-10 15:50:00,95.88,95.92,95.88,95.89,62655.32473931632,63.7596,63.7862,63.7596,63.7663,62655.3247
2014-06-10 15:55:00,95.89,95.9,95.84,95.9,96954.16307415004,63.7663,63.7729,63.733,63.7729,96954.1631
2014-06-11 09:30:00,95.61,95.91,95.61,95.86,58276.7496327418,63.5801,63.7796,63.5801,63.7463,58276.7496
2014-06-11 09:35:00,95.79,95.87,95.75,95.75,23873.6595096563,63.6998,63.753,63.6732,63.6732,23873.6595
2014-06-11 09:40:00,95.76,95.77,95.68,95.72,31171.2846872805,63.6798,63.6865,63.6266,63.6532,31171.2847
2014-06-11 09:45:00,95.73,95.77,95.71,95.75,30650.025746021627,63.6599,63.6865,63.6466,63.6732,30650.0257
2014-06-11 09:50:00,95.75,95.76,95.68,95.73,28669.24176923792,63.6732,63.6798,63.6266,63.6599,28669.2418
2014-06-11 09:55:00,95.72,95.76,95.67,95.72,15742.02002601791,63.6532,63.6798,63.62,63.6532,15742.02
2014-06-11 10:00:00,95.73,95.79,95.67,95.78,40136.93847693308,63.6599,63.6998,63.62,63.6931,40136.9385
2014-06-11 10:05:00,95.8,95.81,95.74,95.75,26167.19885119533,63.7064,63.7131,63.6665,63.6732,26167.1989
2014-06-11 10:10:00,95.76,95.84,95.76,95.83,20016.34334434065,63.6798,63.733,63.6798,63.7264,20016.3433
2014-06-11 10:15:00,95.83,95.92,95.82,95.91,26792.709580705978,63.7264,63.7862,63.7197,63.7796,26792.7096
2014-06-11 10:20:00,95.91,95.91,95.75,95.75,18973.82546182291,63.7796,63.7796,63.6732,63.6732,18973.8255
2014-06-11 10:25:00,95.74,95.74,95.63,95.72,81003.63947162859,63.6665,63.6665,63.5934,63.6532,81003.6395
2014-06-11 10:30:00,95.72,95.72,95.61,95.61,27730.97567497195,63.6532,63.6532,63.5801,63.5801,27730.9757
2014-06-11 10:35:00,95.62,95.74,95.62,95.72,18869.573673571136,63.5867,63.6665,63.5867,63.6532,18869.5737
2014-06-11 10:40:00,95.73,95.79,95.71,95.73,37634.8955588905,63.6599,63.6998,63.6466,63.6599,37634.8956
2014-06-11 10:45:00,95.73,95.73,95.64,95.66,19599.33619133356,63.6599,63.6599,63.6,63.6133,19599.3362
2014-06-11 10:50:00,95.66,95.7,95.63,95.69,17618.552214549847,63.6133,63.6399,63.5934,63.6333,17618.5522
2014-06-11 10:55:00,95.69,95.74,95.65,95.73,29711.75965175566,63.6333,63.6665,63.6067,63.6599,29711.7597
2014-06-11 11:00:00,95.74,95.77,95.71,95.74,49206.84405483744,63.6665,63.6865,63.6466,63.6665,49206.8441
2014-06-11 11:05:00,95.74,95.89,95.73,95.87,42013.47066546501,63.6665,63.7663,63.6599,63.753,42013.4707
2014-06-11 11:10:00,95.89,95.89,95.84,95.87,22414.13447413146,63.7663,63.7663,63.733,63.753,22414.1345
2014-06-11 11:15:00,95.87,95.88,95.82,95.88,28147.982827979045,63.753,63.7596,63.7197,63.7596,28147.9828
2014-06-11 11:20:00,95.86,95.92,95.86,95.88,35654.11158210679,63.7463,63.7862,63.7463,63.7596,35654.1116
2014-06-11 11:25:00,95.88,95.88,95.81,95.81,21892.87553287259,63.7596,63.7596,63.7131,63.7131,21892.8755
2014-06-11 11:30:00,95.81,95.83,95.77,95.8,13448.480684478876,63.7131,63.7264,63.6865,63.7064,13448.4807
2014-06-11 11:35:00,95.79,95.81,95.76,95.81,30545.77395776985,63.6998,63.7131,63.6798,63.7131,30545.774
2014-06-11 11:40:00,95.8,95.83,95.77,95.78,20120.59513259243,63.7064,63.7264,63.6865,63.6931,20120.5951
2014-06-11 11:45:00,95.79,95.85,95.79,95.84,22309.88268587969,63.6998,63.7397,63.6998,63.733,22309.8827
2014-06-11 11:50:00,95.83,95.87,95.82,95.82,21788.62374462081,63.7264,63.753,63.7197,63.7197,21788.6237
2014-06-11 11:55:00,95.81,95.92,95.81,95.92,15742.02002601791,63.7131,63.7862,63.7131,63.7862,15742.02
2014-06-11 12:00:00,95.92,95.97,95.91,95.97,18348.314732312265,63.7862,63.8195,63.7796,63.8195,18348.3147
2014-06-11 12:05:00,95.97,96.01,95.96,95.97,46496.297560291314,63.8195,63.8461,63.8128,63.8195,46496.2976
2014-06-11 12:10:00,95.96,95.97,95.89,95.9,15950.523602521458,63.8128,63.8195,63.7663,63.7729,15950.5236
2014-06-11 12:15:00,95.92,95.93,95.85,95.87,18348.314732312265,63.7862,63.7929,63.7397,63.753,18348.3147
2014-06-11 12:20:00,95.87,95.9,95.84,95.89,13344.228896227103,63.753,63.7729,63.733,63.7663,13344.2289
2014-06-11 12:25:00,95.89,95.9,95.84,95.85,13761.2360492342,63.7663,63.7729,63.733,63.7397,13761.236
2014-06-11 12:30:00,95.84,95.88,95.83,95.84,23873.6595096563,63.733,63.7596,63.7264,63.733,23873.6595
2014-06-11 12:35:00,95.84,95.88,95.81,95.87,14073.991413989525,63.733,63.7596,63.7131,63.753,14073.9914
2014-06-11 12:40:00,95.87,95.89,95.84,95.86,14908.005720003715,63.753,63.7663,63.733,63.7463,14908.0057
2014-06-11 12:45:00,95.86,95.87,95.82,95.82,20954.60943860662,63.7463,63.753,63.7197,63.7197,20954.6094
2014-06-11 12:50:00,95.83,95.83,95.79,95.79,10112.423460422102,63.7264,63.7264,63.6998,63.6998,10112.4235
2014-06-11 12:55:00,95.79,95.8,95.77,95.79,11259.193131191618,63.6998,63.7064,63.6865,63.6998,11259.1931
2014-06-11 13:00:00,95.79,95.81,95.76,95.79,44307.01000700405,63.6998,63.7131,63.6798,63.6998,44307.01
2014-06-11 13:05:00,95.79,95.84,95.76,95.78,42326.22603022034,63.6998,63.733,63.6798,63.6931,42326.226
2014-06-11 13:10:00,95.79,95.83,95.76,95.76,20954.60943860662,63.6998,63.7264,63.6798,63.6798,20954.6094
2014-06-11 13:15:00,95.76,95.76,95.72,95.74,13865.487837485976,63.6798,63.6798,63.6532,63.6665,13865.4878
2014-06-11 13:20:00,95.74,95.78,95.73,95.77,20016.34334434065,63.6665,63.6931,63.6599,63.6865,20016.3433
2014-06-11 13:25:00,95.79,95.82,95.77,95.8,11780.45207245049,63.6998,63.7197,63.6865,63.7064,11780.4521
2014-06-11 13:30:00,95.8,95.82,95.73,95.8,22414.13447413146,63.7064,63.7197,63.6599,63.7064,22414.1345
2014-06-11 13:35:00,95.81,95.83,95.77,95.78,10008.171672170329,63.7131,63.7264,63.6865,63.6931,10008.1717
2014-06-11 13:40:00,95.76,95.78,95.74,95.78,16054.775390773231,63.6798,63.6931,63.6665,63.6931,16054.7754
2014-06-11 13:45:00,95.78,95.82,95.74,95.74,39302.92417091889,63.6931,63.7197,63.6665,63.6665,39302.9242
2014-06-11 13:50:00,95.74,95.78,95.73,95.78,27626.72388672017,63.6665,63.6931,63.6599,63.6931,27626.7239
2014-06-11 13:55:00,95.77,95.78,95.72,95.73,24394.91845091517,63.6865,63.6931,63.6532,63.6599,24394.9185
2014-06-11 14:00:00,95.72,95.77,95.69,95.73,44202.75821875228,63.6532,63.6865,63.6333,63.6599,44202.7582
2014-06-11 14:05:00,95.73,95.78,95.72,95.73,17514.300426298072,63.6599,63.6931,63.6532,63.6599,17514.3004
2014-06-11 14:10:00,95.72,95.76,95.68,95.69,58589.50499749712,63.6532,63.6798,63.6266,63.6333,58589.505
2014-06-11 14:15:00,95.68,95.76,95.68,95.73,47851.57080756438,63.6266,63.6798,63.6266,63.6599,47851.5708
2014-06-11 14:20:00,95.73,95.76,95.7,95.73,26792.709580705978,63.6599,63.6798,63.6399,63.6599,26792.7096
2014-06-11 14:25:00,95.73,95.75,95.71,95.72,11988.955648954035,63.6599,63.6732,63.6466,63.6532,11988.9556
2014-06-11 14:30:00,95.72,95.73,95.7,95.71,15429.264661262589,63.6532,63.6599,63.6399,63.6466,15429.2647
2014-06-11 14:35:00,95.71,95.71,95.7,95.7,13656.984260982425,63.6466,63.6466,63.6399,63.6399,13656.9843
2014-06-11 14:40:00,95.7,95.74,95.7,95.73,22935.39341539033,63.6399,63.6665,63.6399,63.6599,22935.3934
2014-06-11 14:45:00,95.73,95.86,95.72,95.82,101332.73818072455,63.6599,63.7463,63.6532,63.7197,101332.7382
2014-06-11 14:50:00,95.82,95.85,95.81,95.85,15742.02002601791,63.7197,63.7397,63.7131,63.7397,15742.02
2014-06-11 14:55:00,95.85,95.91,95.85,95.88,31901.04720504292,63.7397,63.7796,63.7397,63.7596,31901.0472
2014-06-11 15:00:00,95.87,95.92,95.86,95.9,27835.22746322372,63.753,63.7862,63.7463,63.7729,27835.2275
2014-06-11 15:05:00,95.89,95.92,95.89,95.91,19807.839767837104,63.7663,63.7862,63.7663,63.7796,19807.8398
2014-06-11 15:10:00,95.92,95.92,95.9,95.9,80065.37337736262,63.7862,63.7862,63.7729,63.7729,80065.3734
2014-06-11 15:15:00,95.9,95.93,95.9,95.92,29086.248922245013,63.7729,63.7929,63.7729,63.7862,29086.2489
2014-06-11 15:20:00,95.93,95.94,95.92,95.93,27522.4720984684,63.7929,63.7995,63.7862,63.7929,27522.4721
2014-06-11 15:25:00,95.92,95.95,95.91,95.93,58381.001420993576,63.7862,63.8062,63.7796,63.7929,58381.0014
2014-06-11 15:30:00,95.94,95.98,95.93,95.97,48372.82974882325,63.7995,63.8261,63.7929,63.8195,48372.8297
2014-06-11 15:35:00,95.97,96.03,95.97,96.01,47851.57080756438,63.8195,63.8594,63.8195,63.8461,47851.5708
2014-06-11 15:40:00,96.01,96.04,96.0,96.04,62342.569374561,63.8461,63.866,63.8394,63.866,62342.5694
2014-06-11 15:45:00,96.04,96.05,96.0,96.02,78814.35191834133,63.866,63.8727,63.8394,63.8527,78814.3519
2014-06-11 15:50:00,96.01,96.02,95.95,95.97,81629.15020113923,63.8461,63.8527,63.8062,63.8195,81629.1502
2014-06-11 15:55:00,95.96,95.96,95.81,95.82,267614.34044230444,63.8128,63.8128,63.7131,63.7197,267614.3404
2014-06-12 09:30:00,96.3,97.01,96.2,97.01,197035.8797958533,64.0389,64.5111,63.9724,64.5111,197035.8798
2014-06-12 09:35:00,97.05,97.25,96.99,97.1,137299.60512758666,64.5377,64.6707,64.4978,64.5709,137299.6051
2014-06-12 09:40:00,97.09,97.35,97.07,97.28,141052.66950465055,64.5643,64.7372,64.551,64.6906,141052.6695
2014-06-12 09:45:00,97.26,97.36,97.25,97.34,69640.19455218519,64.6773,64.7438,64.6707,64.7305,69640.1946
2014-06-12 09:50:00,97.33,97.41,97.22,97.22,118117.2760892602,64.7239,64.7771,64.6507,64.6507,118117.2761
2014-06-12 09:55:00,97.24,97.25,97.05,97.16,59527.77109176309,64.664,64.6707,64.5377,64.6108,59527.7711
2014-06-12 10:00:00,97.17,97.24,96.99,97.04,80586.63231862149,64.6175,64.664,64.4978,64.531,80586.6323
2014-06-12 10:05:00,97.04,97.11,97.02,97.1,45245.27610127002,64.531,64.5776,64.5177,64.5709,45245.2761
2014-06-12 10:10:00,97.1,97.25,97.1,97.15,61091.5479155397,64.5709,64.6707,64.5709,64.6042,61091.5479
2014-06-12 10:15:00,97.17,97.17,96.99,97.15,56712.97280896518,64.6175,64.6175,64.4978,64.6042,56712.9728
2014-06-12 10:20:00,97.14,97.17,97.02,97.09,72037.985681976,64.5975,64.6175,64.5177,64.5643,72037.9857
2014-06-12 10:25:00,97.1,97.24,97.1,97.22,30128.76680476276,64.5709,64.664,64.5709,64.6507,30128.7668
2014-06-12 10:30:00,97.24,97.36,97.13,97.23,81837.65377764277,64.664,64.7438,64.5909,64.6574,81837.6538
2014-06-12 10:35:00,97.25,97.28,97.13,97.19,29294.75249874856,64.6707,64.6906,64.5909,64.6308,29294.7525
2014-06-12 10:40:00,97.16,97.22,97.01,97.08,38156.15450014937,64.6108,64.6507,64.5111,64.5576,38156.1545
2014-06-12 10:45:00,97.08,97.2,97.08,97.2,43994.25464224873,64.5576,64.6374,64.5576,64.6374,43994.2546
2014-06-12 10:50:00,97.22,97.31,97.2,97.27,77459.07867106826,64.6507,64.7106,64.6374,64.684,77459.0787
2014-06-12 10:55:00,97.27,97.28,97.22,97.25,46913.30471329841,64.684,64.6906,64.6507,64.6707,46913.3047
2014-06-12 11:00:00,97.25,97.26,97.22,97.25,35341.356217351466,64.6707,64.6773,64.6507,64.6707,35341.3562
2014-06-12 11:05:00,97.24,97.25,97.15,97.17,46287.79398378776,64.664,64.6707,64.6042,64.6175,46287.794
2014-06-12 11:10:00,97.16,97.31,97.14,97.31,47434.56365455728,64.6108,64.7106,64.5975,64.7106,47434.5637
2014-06-12 11:15:00,97.31,97.35,97.25,97.32,30754.2775342734,64.7106,64.7372,64.6707,64.7172,30754.2775
2014-06-12 11:20:00,97.31,97.36,97.25,97.34,61195.79970379148,64.7106,64.7438,64.6707,64.7305,61195.7997
2014-06-12 11:25:00,97.34,97.5,97.33,97.49,38468.90986490469,64.7305,64.8369,64.7239,64.8303,38468.9099
2014-06-12 11:30:00,97.49,97.5,97.41,97.48,43055.98854798276,64.8303,64.8369,64.7771,64.8236,43055.9885
2014-06-12 11:35:00,97.49,97.49,97.21,97.21,43472.99570098986,64.8303,64.8303,64.6441,64.6441,43472.9957
2014-06-12 11:40:00,97.21,97.21,97.07,97.09,36696.62946462453,64.6441,64.6441,64.551,64.5643,36696.6295
2014-06-12 11:45:00,97.09,97.15,97.06,97.06,30650.025746021627,64.5643,64.6042,64.5443,64.5443,30650.0257
2014-06-12 11:50:00,97.06,97.11,97.03,97.04,57025.728173720505,64.5443,64.5776,64.5244,64.531,57025.7282
2014-06-12 11:55:00,97.03,97.05,96.93,96.93,37217.8884058834,64.5244,64.5377,64.4579,64.4579,37217.8884
2014-06-12 12:00:00,96.93,96.97,96.8,96.97,46600.549348543085,64.4579,64.4845,64.3714,64.4845,46600.5493
2014-06-12 12:05:00,96.98,97.07,96.93,97.03,32005.29899329469,64.4911,64.551,64.4579,64.5244,32005.299
2014-06-12 12:10:00,97.03,97.06,96.96,97.03,50770.620878614056,64.5244,64.5443,64.4778,64.5244,50770.6209
2014-06-12 12:15:00,97.03,97.15,97.0,97.13,34611.593699589044,64.5244,64.6042,64.5044,64.5909,34611.5937
2014-06-12 12:20:00,97.11,97.33,97.11,97.33,78397.34476533423,64.5776,64.7239,64.5776,64.7239,78397.3448
2014-06-12 12:25:00,97.34,97.43,97.33,97.41,31901.04720504292,64.7305,64.7904,64.7239,64.7771,31901.0472
2014-06-12 12:30:00,97.42,97.43,97.33,97.34,29920.26322825921,64.7837,64.7904,64.7239,64.7305,29920.2632
2014-06-12 12:35:00,97.33,97.4,97.29,97.29,27522.4720984684,64.7239,64.7704,64.6973,64.6973,27522.4721
2014-06-12 12:40:00,97.3,97.33,97.26,97.3,25124.680968677592,64.7039,64.7239,64.6773,64.7039,25124.681
2014-06-12 12:45:00,97.29,97.32,97.25,97.27,30337.270381266306,64.6973,64.7172,64.6707,64.684,30337.2704
2014-06-12 12:50:00,97.26,97.27,97.15,97.19,30024.51501651098,64.6773,64.684,64.6042,64.6308,30024.515
2014-06-12 12:55:00,97.18,97.19,97.13,97.13,22309.88268587969,64.6241,64.6308,64.5909,64.5909,22309.8827
2014-06-12 13:00:00,97.13,97.17,97.05,97.17,33569.0758170713,64.5909,64.6175,64.5377,64.6175,33569.0758
2014-06-12 13:05:00,97.17,97.19,97.1,97.16,23665.15593315276,64.6175,64.6308,64.5709,64.6108,23665.1559
2014-06-12 13:10:00,97.16,97.21,97.02,97.03,44202.75821875228,64.6108,64.6441,64.5177,64.5244,44202.7582
2014-06-12 13:15:00,97.03,97.07,96.98,97.01,19078.07725007469,64.5244,64.551,64.4911,64.5111,19078.0773
2014-06-12 13:20:00,97.01,97.02,96.96,97.02,19807.839767837104,64.5111,64.5177,64.4778,64.5177,19807.8398
2014-06-12 13:25:00,97.03,97.05,96.99,97.02,23248.148780145657,64.5244,64.5377,64.4978,64.5177,23248.1488
2014-06-12 13:30:00,97.02,97.02,96.84,96.89,20641.8540738513,64.5177,64.5177,64.398,64.4313,20641.8541
2014-06-12 13:35:00,96.9,96.94,96.86,96.93,27418.220310216624,64.4379,64.4645,64.4113,64.4579,27418.2203
2014-06-12 13:40:00,96.94,97.02,96.93,97.02,24499.170239166942,64.4645,64.5177,64.4579,64.5177,24499.1702
2014-06-12 13:45:00,97.02,97.02,96.93,96.94,40241.19026518486,64.5177,64.5177,64.4579,64.4645,40241.1903
2014-06-12 13:50:00,96.92,96.98,96.83,96.83,28356.48640448259,64.4512,64.4911,64.3914,64.3914,28356.4864
2014-06-12 13:55:00,96.83,96.93,96.83,96.9,51396.1316081247,64.3914,64.4579,64.3914,64.4379,51396.1316
2014-06-12 14:00:00,96.89,96.91,96.87,96.88,61195.79970379148,64.4313,64.4446,64.418,64.4246,61195.7997
2014-06-12 14:05:00,96.87,96.91,96.85,96.88,49311.09584308921,64.418,64.4446,64.4047,64.4246,49311.0958
2014-06-12 14:10:00,96.87,96.99,96.87,96.93,78188.84118883067,64.418,64.4978,64.418,64.4579,78188.8412
2014-06-12 14:15:00,96.94,96.96,96.92,96.96,35966.86694686212,64.4645,64.4778,64.4512,64.4778,35966.8669
2014-06-12 14:20:00,96.97,97.02,96.89,96.9,51917.39054938357,64.4845,64.5177,64.4313,64.4379,51917.3905
2014-06-12 14:25:00,96.9,96.96,96.87,96.95,41492.21172420615,64.4379,64.4778,64.418,64.4712,41492.2117
2014-06-12 14:30:00,96.96,96.96,96.88,96.88,54940.69240868503,64.4778,64.4778,64.4246,64.4246,54940.6924
2014-06-12 14:35:00,96.87,96.95,96.87,96.9,41492.21172420615,64.418,64.4712,64.418,64.4379,41492.2117
2014-06-12 14:40:00,96.91,96.91,96.81,96.84,59319.26751525954,64.4446,64.4446,64.3781,64.398,59319.2675
2014-06-12 14:45:00,96.84,96.91,96.82,96.89,33569.0758170713,64.398,64.4446,64.3847,64.4313,33569.0758
2014-06-12 14:50:00,96.89,96.9,96.83,96.89,24603.42202741872,64.4313,64.4379,64.3914,64.4313,24603.422
2014-06-12 14:55:00,96.9,96.95,96.84,96.88,42743.23318322744,64.4379,64.4712,64.398,64.4246,42743.2332
2014-06-12 15:00:00,96.87,96.88,96.81,96.83,34715.84548784082,64.418,64.4246,64.3781,64.3914,34715.8455
2014-06-12 15:05:00,96.83,96.84,96.78,96.78,55566.20313819567,64.3914,64.398,64.3581,64.3581,55566.2031
2014-06-12 15:10:00,96.78,96.78,96.68,96.75,45766.53504252889,64.3581,64.3581,64.2916,64.3382,45766.535
2014-06-12 15:15:00,96.74,96.89,96.74,96.87,22101.37910937614,64.3315,64.4313,64.3315,64.418,22101.3791
2014-06-12 15:20:00,96.87,97.02,96.87,97.01,51396.1316081247,64.418,64.5177,64.418,64.5111,51396.1316
2014-06-12 15:25:00,97.0,97.01,96.82,96.86,56817.22459721696,64.5044,64.5111,64.3847,64.4113,56817.2246
2014-06-12 15:30:00,96.86,96.92,96.79,96.86,84443.94848393713,64.4113,64.4512,64.3648,64.4113,84443.9485
2014-06-12 15:35:00,96.86,96.9,96.82,96.82,58172.497844490026,64.4113,64.4379,64.3847,64.3847,58172.4978
2014-06-12 15:40:00,96.81,96.94,96.8,96.94,53793.92273791551,64.3781,64.4645,64.3714,64.4645,53793.9227
2014-06-12 15:45:00,96.94,97.03,96.87,96.87,106753.83116981684,64.4645,64.5244,64.418,64.418,106753.8312
2014-06-12 15:50:00,96.87,97.02,96.87,97.0,104460.29182827778,64.418,64.5177,64.418,64.5044,104460.2918
2014-06-12 15:55:00,97.01,97.14,97.0,97.12,279082.03714999964,64.5111,64.5975,64.5044,64.5842,279082.0371
2014-06-13 09:30:00,97.49,97.67,97.33,97.47,118013.02430100844,64.8303,64.95,64.7239,64.817,118013.0243
2014-06-13 09:35:00,97.47,97.54,97.3,97.46,38051.9027118976,64.817,64.8635,64.7039,64.8103,38051.9027
2014-06-13 09:40:00,97.45,97.73,97.45,97.67,59110.76393875599,64.8037,64.9899,64.8037,64.95,59110.7639
2014-06-13 09:45:00,97.66,97.92,97.62,97.67,116344.99568898004,64.9433,65.1162,64.9167,64.95,116344.9957
2014-06-13 09:50:00,97.68,97.82,97.68,97.79,32005.29899329469,64.9566,65.0497,64.9566,65.0298,32005.299
2014-06-13 09:55:00,97.75,98.08,97.74,97.94,84965.207425196,65.0032,65.2226,64.9965,65.1295,84965.2074
2014-06-13 10:00:00,97.91,97.96,97.73,97.84,32109.550781546463,65.1096,65.1428,64.9899,65.063,32109.5508
2014-06-13 10:05:00,97.83,98.02,97.81,97.89,71099.71958771003,65.0564,65.1827,65.0431,65.0963,71099.7196
2014-06-13 10:10:00,97.9,98.01,97.86,97.94,55149.19598518857,65.1029,65.1761,65.0763,65.1295,55149.196
2014-06-13 10:15:00,97.93,98.16,97.84,98.05,87884.25749624569,65.1229,65.2758,65.063,65.2027,87884.2575
2014-06-13 10:20:00,98.06,98.08,97.93,98.02,44307.01000700405,65.2093,65.2226,65.1229,65.1827,44307.01
2014-06-13 10:25:00,98.01,98.04,97.94,98.04,35445.608005603244,65.1761,65.196,65.1295,65.196,35445.608
2014-06-13 10:30:00,98.03,98.08,97.92,98.07,45558.03146602534,65.1894,65.2226,65.1162,65.216,45558.0315
2014-06-13 10:35:00,98.07,98.16,98.05,98.14,66408.38911638019,65.216,65.2758,65.2027,65.2625,66408.3891
2014-06-13 10:40:00,98.13,98.13,97.99,98.08,36488.12588812099,65.2559,65.2559,65.1628,65.2226,36488.1259
2014-06-13 10:45:00,98.08,98.1,97.96,97.96,66616.89269288373,65.2226,65.2359,65.1428,65.1428,66616.8927
2014-06-13 10:50:00,97.96,98.08,97.95,98.07,27835.22746322372,65.1428,65.2226,65.1362,65.216,27835.2275
2014-06-13 10:55:00,98.07,98.1,98.01,98.09,29503.25607525211,65.216,65.2359,65.1761,65.2293,29503.2561
2014-06-13 11:00:00,98.09,98.13,98.04,98.08,43994.25464224873,65.2293,65.2559,65.196,65.2226,43994.2546
2014-06-13 11:05:00,98.09,98.16,98.02,98.05,27522.4720984684,65.2293,65.2758,65.1827,65.2027,27522.4721
2014-06-13 11:10:00,98.07,98.11,98.0,98.0,35028.600852596144,65.216,65.2426,65.1694,65.1694,35028.6009
2014-06-13 11:15:00,98.0,98.14,97.99,98.14,52438.64949064244,65.1694,65.2625,65.1628,65.2625,52438.6495
2014-06-13 11:20:00,98.13,98.18,98.08,98.17,37113.63661763163,65.2559,65.2891,65.2226,65.2825,37113.6366
2014-06-13 11:25:00,98.17,98.22,98.12,98.16,25541.68812168469,65.2825,65.3157,65.2492,65.2758,25541.6881
2014-06-13 11:30:00,98.15,98.19,97.99,98.0,25541.68812168469,65.2692,65.2958,65.1628,65.1694,25541.6881
2014-06-13 11:35:00,97.99,98.18,97.97,98.14,22831.14162713856,65.1628,65.2891,65.1495,65.2625,22831.1416
2014-06-13 11:40:00,98.14,98.23,98.11,98.22,21684.371956369043,65.2625,65.3224,65.2426,65.3157,21684.372
2014-06-13 11:45:00,98.22,98.3,98.2,98.28,17514.300426298072,65.3157,65.3689,65.3024,65.3556,17514.3004
2014-06-13 11:50:00,98.29,98.3,98.22,98.28,24290.6666626634,65.3623,65.3689,65.3157,65.3556,24290.6667
2014-06-13 11:55:00,98.27,98.31,98.2,98.22,34507.34191133727,65.349,65.3756,65.3024,65.3157,34507.3419
2014-06-13 12:00:00,98.23,98.26,98.19,98.26,19390.832614830008,65.3224,65.3423,65.2958,65.3423,19390.8326
2014-06-13 12:05:00,98.25,98.29,98.19,98.26,47747.3190193126,65.3357,65.3623,65.2958,65.3423,47747.319
2014-06-13 12:10:00,98.26,98.26,98.14,98.25,21684.371956369043,65.3423,65.3423,65.2625,65.3357,21684.372
2014-06-13 12:15:00,98.24,98.24,98.18,98.22,15116.509296507264,65.329,65.329,65.2891,65.3157,15116.5093
2014-06-13 12:20:00,98.22,98.3,98.21,98.23,17201.54506154275,65.3157,65.3689,65.3091,65.3224,17201.5451
2014-06-13 12:25:00,98.24,98.29,98.22,98.27,18035.559367556943,65.329,65.3623,65.3157,65.349,18035.5594
2014-06-13 12:30:00,98.28,98.45,98.28,98.4,68597.67666966745,65.3556,65.4687,65.3556,65.4354,68597.6767
2014-06-13 12:35:00,98.38,98.39,98.29,98.3,29294.75249874856,65.4221,65.4288,65.3623,65.3689,29294.7525
2014-06-13 12:40:00,98.32,98.33,98.26,98.27,23665.15593315276,65.3822,65.3889,65.3423,65.349,23665.1559
2014-06-13 12:45:00,98.27,98.35,98.22,98.24,35758.363370358566,65.349,65.4022,65.3157,65.329,35758.3634
2014-06-13 12:50:00,98.25,98.35,98.25,98.35,23248.148780145657,65.3357,65.4022,65.3357,65.4022,23248.1488
2014-06-13 12:55:00,98.32,98.37,98.28,98.35,18869.573673571136,65.3822,65.4155,65.3556,65.4022,18869.5737
2014-06-13 13:00:00,98.34,98.48,98.34,98.43,22622.63805063501,65.3955,65.4886,65.3955,65.4554,22622.6381
2014-06-13 13:05:00,98.43,98.43,98.32,98.35,20746.105862103075,65.4554,65.4554,65.3822,65.4022,20746.1059
2014-06-13 13:10:00,98.35,98.38,98.22,98.38,18244.062944060493,65.4022,65.4221,65.3157,65.4221,18244.0629
2014-06-13 13:15:00,98.38,98.41,98.36,98.37,59319.26751525954,65.4221,65.4421,65.4088,65.4155,59319.2675
2014-06-13 13:20:00,98.38,98.49,98.37,98.44,44307.01000700405,65.4221,65.4953,65.4155,65.462,44307.01
2014-06-13 13:25:00,98.42,98.55,98.39,98.55,50353.61372560696,65.4487,65.5352,65.4288,65.5352,50353.6137
2014-06-13 13:30:00,98.55,98.57,98.5,98.56,40658.19741819195,65.5352,65.5485,65.5019,65.5418,40658.1974
2014-06-13 13:35:00,98.56,98.63,98.5,98.5,43264.49212448631,65.5418,65.5884,65.5019,65.5019,43264.4921
2014-06-13 13:40:00,98.5,98.51,98.41,98.42,30337.270381266306,65.5019,65.5086,65.4421,65.4487,30337.2704
2014-06-13 13:45:00,98.41,98.41,98.34,98.39,25645.939909936464,65.4421,65.4421,65.3955,65.4288,25645.9399
2014-06-13 13:50:00,98.39,98.45,98.38,98.38,32839.31329930889,65.4288,65.4687,65.4221,65.4221,32839.3133
2014-06-13 13:55:00,98.39,98.46,98.36,98.44,29190.500710496788,65.4288,65.4753,65.4088,65.462,29190.5007
2014-06-13 14:00:00,98.44,98.51,98.39,98.42,22935.39341539033,65.462,65.5086,65.4288,65.4487,22935.3934
2014-06-13 14:05:00,98.43,98.49,98.43,98.49,24394.91845091517,65.4554,65.4953,65.4554,65.4953,24394.9185
2014-06-13 14:10:00,98.49,98.49,98.4,98.43,27209.71673371308,65.4953,65.4953,65.4354,65.4554,27209.7167
2014-06-13 14:15:00,98.43,98.47,98.41,98.47,28252.234616230817,65.4554,65.482,65.4421,65.482,28252.2346
2014-06-13 14:20:00,98.45,98.52,98.43,98.5,30545.77395776985,65.4687,65.5152,65.4554,65.5019,30545.774
2014-06-13 14:25:00,98.49,98.55,98.49,98.55,23560.90414490098,65.4953,65.5352,65.4953,65.5352,23560.9041
2014-06-13 14:30:00,98.56,98.56,98.48,98.5,21684.371956369043,65.5418,65.5418,65.4886,65.5019,21684.372
2014-06-13 14:35:00,98.5,98.52,98.46,98.5,36488.12588812099,65.5019,65.5152,65.4753,65.5019,36488.1259
2014-06-13 14:40:00,98.51,98.66,98.51,98.66,55044.9441969368,65.5086,65.6083,65.5086,65.6083,55044.9442
2014-06-13 14:45:00,98.66,98.66,98.61,98.65,38781.665229660015,65.6083,65.6083,65.5751,65.6017,38781.6652
2014-06-13 14:50:00,98.65,98.87,98.62,98.87,51917.39054938357,65.6017,65.748,65.5817,65.748,51917.3905
2014-06-13 14:55:00,98.87,98.87,98.69,98.7,47538.81544280905,65.748,65.748,65.6283,65.6349,47538.8154
2014-06-13 15:00:00,98.7,98.85,98.7,98.85,42847.484971479214,65.6349,65.7347,65.6349,65.7347,42847.485
2014-06-13 15:05:00,98.84,99.02,98.81,98.98,68806.180246171,65.728,65.8477,65.7081,65.8211,68806.1802
2014-06-13 15:10:00,98.98,99.02,98.89,99.02,50979.124455117606,65.8211,65.8477,65.7613,65.8477,50979.1245
2014-06-13 15:15:00,99.02,99.04,98.86,98.86,66512.64090463196,65.8477,65.861,65.7413,65.7413,66512.6409
2014-06-13 15:20:00,98.85,98.86,98.78,98.82,62968.08010407164,65.7347,65.7413,65.6881,65.7147,62968.0801
2014-06-13 15:25:00,98.81,98.88,98.78,98.8,51500.38339637647,65.7081,65.7546,65.6881,65.7014,51500.3834
2014-06-13 15:30:00,98.8,98.81,98.74,98.76,66408.38911638019,65.7014,65.7081,65.6615,65.6748,66408.3891
2014-06-13 15:35:00,98.75,98.81,98.73,98.77,131148.74962073198,65.6682,65.7081,65.6549,65.6815,131148.7496
2014-06-13 15:40:00,98.77,98.77,98.68,98.69,108734.61514660052,65.6815,65.6815,65.6216,65.6283,108734.6151
2014-06-13 15:45:00,98.69,98.77,98.66,98.76,102271.00427499053,65.6283,65.6815,65.6083,65.6748,102271.0043
2014-06-13 15:50:00,98.77,98.91,98.77,98.91,125831.90841989152,65.6815,65.7746,65.6815,65.7746,125831.9084
2014-06-13 15:55:00,98.9,99.04,98.84,99.0,251872.32041628656,65.7679,65.861,65.728,65.8344,251872.3204
2014-06-16 09:30:00,99.13,99.21,98.83,99.02,132712.5264445086,65.9209,65.9741,65.7214,65.8477,132712.5264
2014-06-16 09:35:00,99.03,99.35,99.03,99.3,103209.2703692565,65.8544,66.0672,65.8544,66.0339,103209.2704
2014-06-16 09:40:00,99.3,99.34,99.18,99.32,88926.77537876343,66.0339,66.0605,65.9541,66.0472,88926.7754
2014-06-16 09:45:00,99.32,99.33,99.24,99.32,55983.21029120277,66.0472,66.0539,65.994,66.0472,55983.2103
2014-06-16 09:50:00,99.31,99.35,99.26,99.27,71516.72674071713,66.0406,66.0672,66.0073,66.014,71516.7267
2014-06-16 09:55:00,99.27,99.33,99.24,99.26,55149.19598518857,66.014,66.0539,65.994,66.0073,55149.196
2014-06-16 10:00:00,99.28,99.41,99.23,99.39,71620.9785289689,66.0206,66.1071,65.9874,66.0938,71620.9785
2014-06-16 10:05:00,99.38,99.41,99.34,99.37,56504.46923246163,66.0871,66.1071,66.0605,66.0805,56504.4692
2014-06-16 10:10:00,99.37,99.38,99.24,99.29,41596.46351245792,66.0805,66.0871,65.994,66.0273,41596.4635
2014-06-16 10:15:00,99.31,99.33,99.12,99.21,40553.94562994018,66.0406,66.0539,65.9142,65.9741,40553.9456
2014-06-16 10:20:00,99.21,99.26,99.19,99.26,27105.464945461303,65.9741,66.0073,65.9608,66.0073,27105.4649
2014-06-16 10:25:00,99.25,99.3,99.24,99.29,26167.19885119533,66.0007,66.0339,65.994,66.0273,26167.1989
2014-06-16 10:30:00,99.29,99.3,99.24,99.28,55253.44777344035,66.0273,66.0339,65.994,66.0206,55253.4478
2014-06-16 10:35:00,99.28,99.29,99.17,99.23,32839.31329930889,66.0206,66.0273,65.9475,65.9874,32839.3133
2014-06-16 10:40:00,99.23,99.36,99.23,99.36,43785.75106574518,65.9874,66.0738,65.9874,66.0738,43785.7511
2014-06-16 10:45:00,99.37,99.39,99.25,99.33,42013.47066546501,66.0805,66.0938,66.0007,66.0539,42013.4707
2014-06-16 10:50:00,99.33,99.5,99.3,99.43,102166.75248673875,66.0539,66.1669,66.0339,66.1204,102166.7525
2014-06-16 10:55:00,99.43,99.46,99.37,99.41,65887.13017512132,66.1204,66.1403,66.0805,66.1071,65887.1302
2014-06-16 11:00:00,99.41,99.52,99.39,99.5,32213.80256979824,66.1071,66.1802,66.0938,66.1669,32213.8026
2014-06-16 11:05:00,99.5,99.5,99.32,99.37,57129.97996197228,66.1669,66.1669,66.0472,66.0805,57129.98
2014-06-16 11:10:00,99.37,99.38,99.29,99.38,31588.291840287595,66.0805,66.0871,66.0273,66.0871,31588.2918
2014-06-16 11:15:00,99.39,99.39,99.29,99.35,37322.14019413518,66.0938,66.0938,66.0273,66.0672,37322.1402
2014-06-16 11:20:00,99.33,99.42,99.3,99.42,37113.63661763163,66.0539,66.1137,66.0339,66.1137,37113.6366
2014-06-16 11:25:00,99.43,99.43,99.28,99.32,44411.26179525583,66.1204,66.1204,66.0206,66.0472,44411.2618
2014-06-16 11:30:00,99.31,99.38,99.13,99.13,55461.9513499439,66.0406,66.0871,65.9209,65.9209,55461.9513
2014-06-16 11:35:00,99.13,99.14,99.02,99.06,40345.44205343663,65.9209,65.9275,65.8477,65.8743,40345.4421
2014-06-16 11:40:00,99.05,99.19,98.93,98.94,41492.21172420615,65.8677,65.9608,65.7879,65.7945,41492.2117
2014-06-16 11:45:00,98.93,99.04,98.9,99.03,39302.92417091889,65.7879,65.861,65.7679,65.8544,39302.9242
2014-06-16 11:50:00,99.03,99.04,98.89,98.96,19912.09155608888,65.8544,65.861,65.7613,65.8078,19912.0916
2014-06-16 11:55:00,98.97,99.08,98.95,99.02,28356.48640448259,65.8145,65.8876,65.8012,65.8477,28356.4864
2014-06-16 12:00:00,99.02,99.08,98.92,99.07,24707.673815670496,65.8477,65.8876,65.7812,65.881,24707.6738
2014-06-16 12:05:00,99.09,99.17,99.08,99.17,22622.63805063501,65.8943,65.9475,65.8876,65.9475,22622.6381
2014-06-16 12:10:00,99.17,99.32,99.17,99.27,36175.37052336566,65.9475,66.0472,65.9475,66.014,36175.3705
2014-06-16 12:15:00,99.27,99.35,99.2,99.2,24603.42202741872,66.014,66.0672,65.9674,65.9674,24603.422
2014-06-16 12:20:00,99.23,99.32,99.17,99.28,56400.21744420986,65.9874,66.0472,65.9475,66.0206,56400.2174
2014-06-16 12:25:00,99.3,99.31,99.15,99.15,38990.168806163565,66.0339,66.0406,65.9342,65.9342,38990.1688
2014-06-16 12:30:00,99.16,99.25,99.16,99.25,25541.68812168469,65.9408,66.0007,65.9408,66.0007,25541.6881
2014-06-16 12:35:00,99.25,99.28,99.19,99.24,45870.78683078066,66.0007,66.0206,65.9608,65.994,45870.7868
2014-06-16 12:40:00,99.23,99.29,99.22,99.23,24186.414874411625,65.9874,66.0273,65.9807,65.9874,24186.4149
2014-06-16 12:45:00,99.23,99.24,99.18,99.21,33047.81687581243,65.9874,65.994,65.9541,65.9741,33047.8169
2014-06-16 12:50:00,99.21,99.27,99.19,99.25,20120.59513259243,65.9741,66.014,65.9608,66.0007,20120.5951
2014-06-16 12:55:00,99.25,99.32,99.24,99.32,18556.81830881581,66.0007,66.0472,65.994,66.0472,18556.8183
2014-06-16 13:00:00,99.31,99.33,99.24,99.33,25020.429180425817,66.0406,66.0539,65.994,66.0539,25020.4292
2014-06-16 13:05:00,99.33,99.38,99.29,99.37,34820.097276092594,66.0539,66.0871,66.0273,66.0805,34820.0973
2014-06-16 13:10:00,99.37,99.47,99.33,99.47,15012.25750825549,66.0805,66.147,66.0539,66.147,15012.2575
2014-06-16 13:15:00,99.46,99.51,99.45,99.46,20641.8540738513,66.1403,66.1736,66.1337,66.1403,20641.8541
2014-06-16 13:20:00,99.45,99.54,99.44,99.51,40345.44205343663,66.1337,66.1935,66.127,66.1736,40345.4421
2014-06-16 13:25:00,99.49,99.56,99.45,99.5,22414.13447413146,66.1603,66.2068,66.1337,66.1669,22414.1345
2014-06-16 13:30:00,99.49,99.52,99.47,99.52,20016.34334434065,66.1603,66.1802,66.147,66.1802,20016.3433
2014-06-16 13:35:00,99.5,99.56,99.45,99.46,23665.15593315276,66.1669,66.2068,66.1337,66.1403,23665.1559
2014-06-16 13:40:00,99.45,99.57,99.44,99.56,38990.168806163565,66.1337,66.2135,66.127,66.2068,38990.1688
2014-06-16 13:45:00,99.55,99.56,99.32,99.32,25228.932756929367,66.2002,66.2068,66.0472,66.0472,25228.9328
2014-06-16 13:50:00,99.32,99.39,99.25,99.25,26792.709580705978,66.0472,66.0938,66.0007,66.0007,26792.7096
2014-06-16 13:55:00,99.24,99.31,99.19,99.27,23665.15593315276,65.994,66.0406,65.9608,66.014,23665.1559
2014-06-16 14:00:00,99.26,99.34,99.21,99.3,34403.0901230855,66.0073,66.0605,65.9741,66.0339,34403.0901
2014-06-16 14:05:00,99.3,99.3,99.18,99.18,20850.357650354847,66.0339,66.0339,65.9541,65.9541,20850.3577
2014-06-16 14:10:00,99.2,99.23,99.2,99.2,20329.09870909597,65.9674,65.9874,65.9674,65.9674,20329.0987
2014-06-16 14:15:00,99.21,99.26,99.09,99.1,74957.03575302567,65.9741,66.0073,65.8943,65.9009,74957.0358
2014-06-16 14:20:00,99.11,99.25,99.11,99.24,49936.60657259986,65.9076,66.0007,65.9076,65.994,49936.6066
2014-06-16 14:25:00,99.24,99.26,99.16,99.22,34507.34191133727,65.994,66.0073,65.9408,65.9807,34507.3419
2014-06-16 14:30:00,99.22,99.24,99.14,99.15,27001.213157209528,65.9807,65.994,65.9275,65.9342,27001.2132
2014-06-16 14:35:00,99.14,99.26,99.14,99.16,45975.03861903244,65.9275,66.0073,65.9275,65.9408,45975.0386
2014-06-16 14:40:00,99.17,99.22,99.13,99.22,69431.69097568165,65.9475,65.9807,65.9209,65.9807,69431.691
2014-06-16 14:45:00,99.22,99.29,99.21,99.27,37009.38482937985,65.9807,66.0273,65.9741,66.014,37009.3848
2014-06-16 14:50:00,99.27,99.27,99.16,99.18,52021.64233763534,66.014,66.014,65.9408,65.9541,52021.6423
2014-06-16 14:55:00,99.18,99.19,99.13,99.18,36905.13304112808,65.9541,65.9608,65.9209,65.9541,36905.133
2014-06-16 15:00:00,99.16,99.16,99.0,99.0,64010.59798658938,65.9408,65.9408,65.8344,65.8344,64010.598
2014-06-16 15:05:00,99.01,99.01,98.92,98.95,49623.851207844535,65.8411,65.8411,65.7812,65.8012,49623.8512
2014-06-16 15:10:00,98.95,99.09,98.95,99.02,45036.77252476647,65.8012,65.8943,65.8012,65.8477,45036.7725
2014-06-16 15:15:00,99.03,99.13,99.01,99.13,79544.11443610374,65.8544,65.9209,65.8411,65.9209,79544.1144
2014-06-16 15:20:00,99.13,99.19,99.11,99.15,43994.25464224873,65.9209,65.9608,65.9076,65.9342,43994.2546
2014-06-16 15:25:00,99.14,99.18,99.1,99.14,40762.44920644373,65.9275,65.9541,65.9009,65.9275,40762.4492
2014-06-16 15:30:00,99.14,99.2,99.12,99.2,61300.05149204325,65.9275,65.9674,65.9142,65.9674,61300.0515
2014-06-16 15:35:00,99.2,99.26,99.19,99.26,46183.54219553599,65.9674,66.0073,65.9608,66.0073,46183.5422
2014-06-16 15:40:00,99.26,99.26,99.2,99.2,45766.53504252889,66.0073,66.0073,65.9674,65.9674,45766.535
2014-06-16 15:45:00,99.19,99.21,99.12,99.2,95703.14161512876,65.9608,65.9741,65.9142,65.9674,95703.1416
2014-06-16 15:50:00,99.2,99.26,99.2,99.26,62134.06579805745,65.9674,66.0073,65.9674,66.0073,62134.0658
2014-06-16 15:55:00,99.26,99.26,99.12,99.14,145743.99997598038,66.0073,66.0073,65.9142,65.9275,145744.0
2014-06-17 09:30:00,98.53,98.69,98.35,98.43,99456.20599219264,65.5219,65.6283,65.4022,65.4554,99456.206
2014-06-17 09:35:00,98.43,98.63,98.28,98.28,47851.57080756438,65.4554,65.5884,65.3556,65.3556,47851.5708
2014-06-17 09:40:00,98.27,98.46,98.27,98.34,74540.02860001857,65.349,65.4753,65.349,65.3955,74540.0286
2014-06-17 09:45:00,98.41,98.47,98.29,98.33,44724.01716001115,65.4421,65.482,65.3623,65.3889,44724.0172
2014-06-17 09:50:00,98.33,98.6,98.32,98.55,20016.34334434065,65.3889,65.5684,65.3822,65.5352,20016.3433
2014-06-17 09:55:00,98.55,98.62,98.48,98.55,22622.63805063501,65.5352,65.5817,65.4886,65.5352,22622.6381
2014-06-17 10:00:00,98.54,98.66,98.5,98.64,32213.80256979824,65.5285,65.6083,65.5019,65.595,32213.8026
2014-06-17 10:05:00,98.64,98.66,98.55,98.63,31484.04005203582,65.595,65.6083,65.5352,65.5884,31484.0401
2014-06-17 10:10:00,98.61,98.65,98.47,98.47,31588.291840287595,65.5751,65.6017,65.482,65.482,31588.2918
2014-06-17 10:15:00,98.49,98.63,98.46,98.51,25645.939909936464,65.4953,65.5884,65.4753,65.5086,25645.9399
2014-06-17 10:20:00,98.51,98.56,98.5,98.53,10112.423460422102,65.5086,65.5418,65.5019,65.5219,10112.4235
2014-06-17 10:25:00,98.53,98.54,98.45,98.45,27730.97567497195,65.5219,65.5285,65.4687,65.4687,27730.9757
2014-06-17 10:30:00,98.44,98.46,98.33,98.42,38260.40628840114,65.462,65.4753,65.3889,65.4487,38260.4063
2014-06-17 10:35:00,98.41,98.42,98.34,98.35,22309.88268587969,65.4421,65.4487,65.3955,65.4022,22309.8827
2014-06-17 10:40:00,98.37,98.38,98.3,98.34,31901.04720504292,65.4155,65.4221,65.3689,65.3955,31901.0472
2014-06-17 10:45:00,98.35,98.35,98.19,98.21,29086.248922245013,65.4022,65.4022,65.2958,65.3091,29086.2489
2014-06-17 10:50:00,98.2,98.25,98.15,98.18,36071.11873511389,65.3024,65.3357,65.2692,65.2891,36071.1187
2014-06-17 10:55:00,98.16,98.2,98.1,98.12,20120.59513259243,65.2758,65.3024,65.2359,65.2492,20120.5951
2014-06-17 11:00:00,98.13,98.16,98.09,98.14,23560.90414490098,65.2559,65.2758,65.2293,65.2625,23560.9041
2014-06-17 11:05:00,98.13,98.15,98.04,98.06,33256.32045231598,65.2559,65.2692,65.196,65.2093,33256.3205
2014-06-17 11:10:00,98.06,98.15,98.03,98.12,24499.170239166942,65.2093,65.2692,65.1894,65.2492,24499.1702
2014-06-17 11:15:00,98.1,98.26,98.1,98.26,33256.32045231598,65.2359,65.3423,65.2359,65.3423,33256.3205
2014-06-17 11:20:00,98.26,98.33,98.25,98.27,29607.507863503884,65.3423,65.3889,65.3357,65.349,29607.5079
2014-06-17 11:25:00,98.28,98.31,98.26,98.31,18035.559367556943,65.3556,65.3756,65.3423,65.3756,18035.5594
2014-06-17 11:30:00,98.32,98.35,98.32,98.35,13865.487837485976,65.3822,65.4022,65.3822,65.4022,13865.4878
2014-06-17 11:35:00,98.35,98.41,98.3,98.31,27418.220310216624,65.4022,65.4421,65.3689,65.3756,27418.2203
2014-06-17 11:40:00,98.3,98.33,98.25,98.26,28252.234616230817,65.3689,65.3889,65.3357,65.3423,28252.2346
2014-06-17 11:45:00,98.25,98.27,98.16,98.16,31379.788263784045,65.3357,65.349,65.2758,65.2758,31379.7883
2014-06-17 11:50:00,98.16,98.19,98.13,98.15,37322.14019413518,65.2758,65.2958,65.2559,65.2692,37322.1402
2014-06-17 11:55:00,98.14,98.14,98.06,98.08,22101.37910937614,65.2625,65.2625,65.2093,65.2226,22101.3791
2014-06-17 12:00:00,98.07,98.15,98.05,98.15,16471.78254378033,65.216,65.2692,65.2027,65.2692,16471.7825
2014-06-17 12:05:00,98.15,98.15,98.09,98.14,23873.6595096563,65.2692,65.2692,65.2293,65.2625,23873.6595
2014-06-17 12:10:00,98.14,98.27,98.13,98.24,17931.30757930517,65.2625,65.349,65.2559,65.329,17931.3076
2014-06-17 12:15:00,98.23,98.28,98.23,98.24,21267.364803361943,65.3224,65.3556,65.3224,65.329,21267.3648
2014-06-17 12:20:00,98.25,98.27,98.23,98.24,20016.34334434065,65.3357,65.349,65.3224,65.329,20016.3433
2014-06-17 12:25:00,98.24,98.24,98.18,98.19,23560.90414490098,65.329,65.329,65.2891,65.2958,23560.9041
2014-06-17 12:30:00,98.19,98.29,98.18,98.28,39511.42774742244,65.2958,65.3623,65.2891,65.3556,39511.4277
2014-06-17 12:35:00,98.27,98.34,98.27,98.3,13135.725319723551,65.349,65.3955,65.349,65.3689,13135.7253
2014-06-17 12:40:00,98.31,98.38,98.31,98.35,20016.34334434065,65.3756,65.4221,65.3756,65.4022,20016.3433
2014-06-17 12:45:00,98.34,98.37,98.27,98.27,9069.90557790436,65.3955,65.4155,65.349,65.349,9069.9056
2014-06-17 12:50:00,98.28,98.4,98.28,98.33,20954.60943860662,65.3556,65.4354,65.3556,65.3889,20954.6094
2014-06-17 12:55:00,98.34,98.35,98.27,98.34,15429.264661262589,65.3955,65.4022,65.349,65.3955,15429.2647
2014-06-17 13:00:00,98.35,98.35,98.23,98.23,19807.839767837104,65.4022,65.4022,65.3224,65.3224,19807.8398
2014-06-17 13:05:00,98.23,98.23,98.13,98.15,14178.243202241296,65.3224,65.3224,65.2559,65.2692,14178.2432
2014-06-17 13:10:00,98.15,98.16,98.12,98.14,13448.480684478876,65.2692,65.2758,65.2492,65.2625,13448.4807
2014-06-17 13:15:00,98.14,98.14,97.96,97.97,49519.59941959276,65.2625,65.2625,65.1428,65.1495,49519.5994
2014-06-17 13:20:00,97.99,98.0,97.96,97.98,17514.300426298072,65.1628,65.1694,65.1428,65.1561,17514.3004
2014-06-17 13:25:00,97.98,97.99,97.89,97.94,29190.500710496788,65.1561,65.1628,65.0963,65.1295,29190.5007
2014-06-17 13:30:00,97.94,98.06,97.94,98.04,26792.709580705978,65.1295,65.2093,65.1295,65.196,26792.7096
2014-06-17 13:35:00,98.04,98.05,97.97,97.99,20850.357650354847,65.196,65.2027,65.1495,65.1628,20850.3577
2014-06-17 13:40:00,97.99,98.14,97.99,98.14,18139.81115580872,65.1628,65.2625,65.1628,65.2625,18139.8112
2014-06-17 13:45:00,98.15,98.18,98.12,98.15,31588.291840287595,65.2692,65.2891,65.2492,65.2692,31588.2918
2014-06-17 13:50:00,98.15,98.18,98.14,98.18,18661.07009706759,65.2692,65.2891,65.2625,65.2891,18661.0701
2014-06-17 13:55:00,98.18,98.27,98.18,98.25,19078.07725007469,65.2891,65.349,65.2891,65.3357,19078.0773
2014-06-17 14:00:00,98.25,98.25,98.14,98.16,24290.6666626634,65.3357,65.3357,65.2625,65.2758,24290.6667
2014-06-17 14:05:00,98.15,98.18,98.13,98.15,24811.925603922267,65.2692,65.2891,65.2559,65.2692,24811.9256
2014-06-17 14:10:00,98.14,98.16,98.09,98.16,31379.788263784045,65.2625,65.2758,65.2293,65.2758,31379.7883
2014-06-17 14:15:00,98.17,98.2,98.17,98.19,14386.746778744844,65.2825,65.3024,65.2825,65.2958,14386.7468
2014-06-17 14:20:00,98.19,98.24,98.18,98.18,26062.94706294356,65.2958,65.329,65.2891,65.2891,26062.9471
2014-06-17 14:25:00,98.19,98.22,98.16,98.16,19599.33619133356,65.2958,65.3157,65.2758,65.2758,19599.3362
2014-06-17 14:30:00,98.16,98.19,98.13,98.14,23769.407721404525,65.2758,65.2958,65.2559,65.2625,23769.4077
2014-06-17 14:35:00,98.15,98.18,98.14,98.17,33986.0829700784,65.2692,65.2891,65.2625,65.2825,33986.083
2014-06-17 14:40:00,98.17,98.19,98.15,98.18,26375.70242769888,65.2825,65.2958,65.2692,65.2891,26375.7024
2014-06-17 14:45:00,98.19,98.26,98.19,98.23,29816.01144000743,65.2958,65.3423,65.2958,65.3224,29816.0114
2014-06-17 14:50:00,98.22,98.26,98.22,98.24,22205.630897627914,65.3157,65.3423,65.3157,65.329,22205.6309
2014-06-17 14:55:00,98.24,98.28,98.24,98.27,30337.270381266306,65.329,65.3556,65.329,65.349,30337.2704
2014-06-17 15:00:00,98.27,98.28,98.26,98.27,18973.82546182291,65.349,65.3556,65.3423,65.349,18973.8255
2014-06-17 15:05:00,98.27,98.33,98.26,98.33,50145.110149103406,65.349,65.3889,65.3423,65.3889,50145.1101
2014-06-17 15:10:00,98.34,98.37,98.31,98.31,34403.0901230855,65.3955,65.4155,65.3756,65.3756,34403.0901
2014-06-17 15:15:00,98.3,98.32,98.25,98.26,153979.89124787055,65.3689,65.3822,65.3357,65.3423,153979.8912
2014-06-17 15:20:00,98.26,98.38,98.26,98.33,50562.117302110506,65.3423,65.4221,65.3423,65.3889,50562.1173
2014-06-17 15:25:00,98.32,98.36,98.31,98.35,54315.18167917438,65.3822,65.4088,65.3756,65.4022,54315.1817
2014-06-17 15:30:00,98.36,98.36,98.27,98.33,82671.66808365697,65.4088,65.4088,65.349,65.3889,82671.6681
2014-06-17 15:35:00,98.32,98.37,98.32,98.36,57546.987114979376,65.3822,65.4155,65.3822,65.4088,57546.9871
2014-06-17 15:40:00,98.36,98.53,98.35,98.52,89343.78253177053,65.4088,65.5219,65.4022,65.5152,89343.7825
2014-06-17 15:45:00,98.53,98.59,98.45,98.59,105502.80971079553,65.5219,65.5618,65.4687,65.5618,105502.8097
2014-06-17 15:50:00,98.59,98.59,98.39,98.42,103209.2703692565,65.5618,65.5618,65.4288,65.4487,103209.2704
2014-06-17 15:55:00,98.42,98.55,98.4,98.54,164405.07007304797,65.4487,65.5352,65.4354,65.5285,164405.0701
2014-06-18 09:30:00,98.45,98.52,97.95,98.02,59423.51930351132,65.4687,65.5152,65.1362,65.1827,59423.5193
2014-06-18 09:35:00,98.15,98.56,98.15,98.41,42847.484971479214,65.2692,65.5418,65.2692,65.4421,42847.485
2014-06-18 09:40:00,98.43,98.59,98.29,98.37,49728.10299609631,65.4554,65.5618,65.3623,65.4155,49728.103
2014-06-18 09:45:00,98.35,98.79,98.35,98.66,36071.11873511389,65.4022,65.6948,65.4022,65.6083,36071.1187
2014-06-18 09:50:00,98.65,98.75,98.65,98.73,31067.032899028723,65.6017,65.6682,65.6017,65.6549,31067.0329
2014-06-18 09:55:00,98.72,98.85,98.68,98.69,23560.90414490098,65.6482,65.7347,65.6216,65.6283,23560.9041
2014-06-18 10:00:00,98.72,98.86,98.65,98.66,40553.94562994018,65.6482,65.7413,65.6017,65.6083,40553.9456
2014-06-18 10:05:00,98.64,98.7,98.58,98.66,30128.76680476276,65.595,65.6349,65.5551,65.6083,30128.7668
2014-06-18 10:10:00,98.65,98.72,98.59,98.61,22831.14162713856,65.6017,65.6482,65.5618,65.5751,22831.1416
2014-06-18 10:15:00,98.59,98.7,98.57,98.67,22414.13447413146,65.5618,65.6349,65.5485,65.615,22414.1345
2014-06-18 10:20:00,98.67,98.67,98.54,98.56,28877.745345741463,65.615,65.615,65.5285,65.5418,28877.7453
2014-06-18 10:25:00,98.57,98.68,98.54,98.56,13761.2360492342,65.5485,65.6216,65.5285,65.5418,13761.236
2014-06-18 10:30:00,98.57,98.57,98.35,98.36,31379.788263784045,65.5485,65.5485,65.4022,65.4088,31379.7883
2014-06-18 10:35:00,98.36,98.44,98.35,98.43,18765.32188531936,65.4088,65.462,65.4022,65.4554,18765.3219
2014-06-18 10:40:00,98.43,98.49,98.4,98.43,27626.72388672017,65.4554,65.4953,65.4354,65.4554,27626.7239
2014-06-18 10:45:00,98.43,98.46,98.38,98.38,21997.127321124364,65.4554,65.4753,65.4221,65.4221,21997.1273
2014-06-18 10:50:00,98.38,98.4,98.28,98.36,26375.70242769888,65.4221,65.4354,65.3556,65.4088,26375.7024
2014-06-18 10:55:00,98.32,98.34,98.19,98.19,10529.430613429198,65.3822,65.3955,65.2958,65.2958,10529.4306
2014-06-18 11:00:00,98.19,98.19,98.07,98.07,23248.148780145657,65.2958,65.2958,65.216,65.216,23248.1488
2014-06-18 11:05:00,98.09,98.12,98.02,98.04,23248.148780145657,65.2293,65.2492,65.1827,65.196,23248.1488
2014-06-18 11:10:00,98.05,98.21,98.03,98.16,14282.49499049307,65.2027,65.3091,65.1894,65.2758,14282.495
2014-06-18 11:15:00,98.16,98.2,98.14,98.16,21580.120168117268,65.2758,65.3024,65.2625,65.2758,21580.1202
2014-06-18 11:20:00,98.18,98.21,98.1,98.13,21684.371956369043,65.2891,65.3091,65.2359,65.2559,21684.372
2014-06-18 11:25:00,98.1,98.22,98.1,98.21,13344.228896227103,65.2359,65.3157,65.2359,65.3091,13344.2289
2014-06-18 11:30:00,98.21,98.21,98.14,98.16,19807.839767837104,65.3091,65.3091,65.2625,65.2758,19807.8398
2014-06-18 11:35:00,98.17,98.18,98.06,98.09,15116.509296507264,65.2825,65.2891,65.2093,65.2293,15116.5093
2014-06-18 11:40:00,98.1,98.19,98.08,98.19,16159.027179025006,65.2359,65.2958,65.2226,65.2958,16159.0272
2014-06-18 11:45:00,98.19,98.2,98.13,98.13,12093.207437205812,65.2958,65.3024,65.2559,65.2559,12093.2074
2014-06-18 11:50:00,98.12,98.19,98.09,98.09,13656.984260982425,65.2492,65.2958,65.2293,65.2293,13656.9843
2014-06-18 11:55:00,98.09,98.12,98.06,98.08,17931.30757930517,65.2293,65.2492,65.2093,65.2226,17931.3076
2014-06-18 12:00:00,98.08,98.1,98.05,98.07,20850.357650354847,65.2226,65.2359,65.2027,65.216,20850.3577
2014-06-18 12:05:00,98.08,98.08,98.0,98.01,14282.49499049307,65.2226,65.2226,65.1694,65.1761,14282.495
2014-06-18 12:10:00,98.01,98.03,97.97,98.01,34194.58654658195,65.1761,65.1894,65.1495,65.1761,34194.5865
2014-06-18 12:15:00,98.01,98.03,97.96,98.03,22205.630897627914,65.1761,65.1894,65.1428,65.1894,22205.6309
2014-06-18 12:20:00,98.03,98.06,98.02,98.06,10842.18597818452,65.1894,65.2093,65.1827,65.2093,10842.186
2014-06-18 12:25:00,98.06,98.06,97.96,97.96,11050.68955468807,65.2093,65.2093,65.1428,65.1428,11050.6896
2014-06-18 12:30:00,97.96,97.97,97.87,97.87,24290.6666626634,65.1428,65.1495,65.083,65.083,24290.6667
2014-06-18 12:35:00,97.87,98.0,97.86,97.99,11259.193131191618,65.083,65.1694,65.0763,65.1628,11259.1931
2014-06-18 12:40:00,98.01,98.07,98.01,98.07,12718.718166716457,65.1761,65.216,65.1761,65.216,12718.7182
2014-06-18 12:45:00,98.07,98.14,98.07,98.14,14178.243202241296,65.216,65.2625,65.216,65.2625,14178.2432
2014-06-18 12:50:00,98.15,98.18,98.07,98.12,13239.977107975328,65.2692,65.2891,65.216,65.2492,13239.9771
2014-06-18 12:55:00,98.11,98.14,98.11,98.13,7297.625177624197,65.2426,65.2625,65.2426,65.2559,7297.6252
2014-06-18 13:00:00,98.12,98.13,98.04,98.04,16784.53790853565,65.2492,65.2559,65.196,65.196,16784.5379
2014-06-18 13:05:00,98.06,98.14,98.06,98.11,7193.373389372422,65.2093,65.2625,65.2093,65.2426,7193.3734
2014-06-18 13:10:00,98.1,98.12,98.07,98.08,10008.171672170329,65.2359,65.2492,65.216,65.2226,10008.1717
2014-06-18 13:15:00,98.09,98.13,98.08,98.12,12718.718166716457,65.2293,65.2559,65.2226,65.2492,12718.7182
2014-06-18 13:20:00,98.1,98.23,98.1,98.22,12197.459225457584,65.2359,65.3224,65.2359,65.3157,12197.4592
2014-06-18 13:25:00,98.22,98.22,98.13,98.13,14803.753931751942,65.3157,65.3157,65.2559,65.2559,14803.7539
2014-06-18 13:30:00,98.14,98.14,98.06,98.13,13761.2360492342,65.2625,65.2625,65.2093,65.2559,13761.236
2014-06-18 13:35:00,98.14,98.15,98.02,98.03,14595.250355248394,65.2625,65.2692,65.1827,65.1894,14595.2504
2014-06-18 13:40:00,98.03,98.11,98.03,98.07,18452.56652056404,65.1894,65.2426,65.1894,65.216,18452.5665
2014-06-18 13:45:00,98.07,98.09,98.05,98.09,8027.387695386616,65.216,65.2293,65.2027,65.2293,8027.3877
2014-06-18 13:50:00,98.09,98.1,97.98,98.07,17201.54506154275,65.2293,65.2359,65.1561,65.216,17201.5451
2014-06-18 13:55:00,98.07,98.08,97.99,98.0,13448.480684478876,65.216,65.2226,65.1628,65.1694,13448.4807
2014-06-18 14:00:00,98.0,98.18,97.92,98.04,64844.612292603575,65.1694,65.2891,65.1162,65.196,64844.6123
2014-06-18 14:05:00,98.03,98.07,97.82,98.07,33047.81687581243,65.1894,65.216,65.0497,65.216,33047.8169
2014-06-18 14:10:00,98.07,98.24,98.07,98.23,18139.81115580872,65.216,65.329,65.216,65.3224,18139.8112
2014-06-18 14:15:00,98.25,98.28,98.19,98.23,19703.587979585333,65.3357,65.3556,65.2958,65.3224,19703.588
2014-06-18 14:20:00,98.22,98.37,98.2,98.36,36488.12588812099,65.3157,65.4155,65.3024,65.4088,36488.1259
2014-06-18 14:25:00,98.35,98.45,98.29,98.45,35028.600852596144,65.4022,65.4687,65.3623,65.4687,35028.6009
2014-06-18 14:30:00,98.45,98.66,98.44,98.61,86007.72530771374,65.4687,65.6083,65.462,65.5751,86007.7253
2014-06-18 14:35:00,98.59,98.69,98.59,98.66,33152.06866406421,65.5618,65.6283,65.5618,65.6083,33152.0687
2014-06-18 14:40:00,98.66,98.66,98.55,98.63,48581.33332532679,65.6083,65.6083,65.5352,65.5884,48581.3333
2014-06-18 14:45:00,98.62,98.62,98.55,98.55,30545.77395776985,65.5817,65.5817,65.5352,65.5352,30545.774
2014-06-18 14:50:00,98.55,98.64,98.53,98.6,40970.95278294728,65.5352,65.595,65.5219,65.5684,40970.9528
2014-06-18 14:55:00,98.6,98.68,98.57,98.64,33986.0829700784,65.5684,65.6216,65.5485,65.595,33986.083
2014-06-18 15:00:00,98.65,98.67,98.57,98.57,112487.6795236644,65.6017,65.615,65.5485,65.5485,112487.6795
2014-06-18 15:05:00,98.58,98.71,98.58,98.66,38468.90986490469,65.5551,65.6416,65.5551,65.6083,38468.9099
2014-06-18 15:10:00,98.66,98.75,98.65,98.67,32526.557934553563,65.6083,65.6682,65.6017,65.615,32526.5579
2014-06-18 15:15:00,98.66,98.87,98.65,98.82,51604.63518462825,65.6083,65.748,65.6017,65.7147,51604.6352
2014-06-18 15:20:00,98.83,98.86,98.77,98.8,55566.20313819567,65.7214,65.7413,65.6815,65.7014,55566.2031
2014-06-18 15:25:00,98.8,98.87,98.74,98.87,45766.53504252889,65.7014,65.748,65.6615,65.748,45766.535
2014-06-18 15:30:00,98.88,98.98,98.88,98.98,52230.14591413889,65.7546,65.8211,65.7546,65.8211,52230.1459
2014-06-18 15:35:00,98.98,99.03,98.91,99.01,46079.29040728421,65.8211,65.8544,65.7746,65.8411,46079.2904
2014-06-18 15:40:00,99.02,99.15,99.0,99.08,61404.30328029503,65.8477,65.9342,65.8344,65.8876,61404.3033
2014-06-18 15:45:00,99.07,99.15,99.02,99.07,83609.93417792294,65.881,65.9342,65.8477,65.881,83609.9342
2014-06-18 15:50:00,99.07,99.08,99.0,99.0,71203.9713759618,65.881,65.8876,65.8344,65.8344,71203.9714
2014-06-18 15:55:00,99.01,99.08,98.99,99.05,124163.87980786312,65.8411,65.8876,65.8278,65.8677,124163.8798
2014-06-19 09:30:00,99.13,99.13,98.83,98.85,62446.82116281277,65.9209,65.9209,65.7214,65.7347,62446.8212
2014-06-19 09:35:00,98.87,99.12,98.8,99.09,69014.68382267455,65.748,65.9142,65.7014,65.8943,69014.6838
2014-06-19 09:40:00,99.06,99.38,99.06,99.33,84026.94133093003,65.8743,66.0871,65.8743,66.0539,84026.9413
2014-06-19 09:45:00,99.31,99.37,99.19,99.22,33673.32760532308,66.0406,66.0805,65.9608,65.9807,33673.3276
2014-06-19 09:50:00,99.2,99.41,99.2,99.3,36488.12588812099,65.9674,66.1071,65.9674,66.0339,36488.1259
2014-06-19 09:55:00,99.3,99.34,99.26,99.32,15846.271814269683,66.0339,66.0605,66.0073,66.0472,15846.2718
2014-06-19 10:00:00,99.32,99.33,99.14,99.26,37322.14019413518,66.0472,66.0539,65.9275,66.0073,37322.1402
2014-06-19 10:05:00,99.25,99.28,99.16,99.24,25437.43633343292,66.0007,66.0206,65.9408,65.994,25437.4363
2014-06-19 10:10:00,99.24,99.28,99.18,99.18,14178.243202241296,65.994,66.0206,65.9541,65.9541,14178.2432
2014-06-19 10:15:00,99.19,99.19,99.08,99.16,16054.775390773231,65.9608,65.9608,65.8876,65.9408,16054.7754
2014-06-19 10:20:00,99.16,99.16,99.01,99.01,12405.962801961134,65.9408,65.9408,65.8411,65.8411,12405.9628
2014-06-19 10:25:00,99.0,99.08,99.0,99.06,17618.552214549847,65.8344,65.8876,65.8344,65.8743,17618.5522
2014-06-19 10:30:00,99.06,99.07,98.88,98.94,32005.29899329469,65.8743,65.881,65.7546,65.7945,32005.299
2014-06-19 10:35:00,98.93,99.05,98.91,99.05,19286.58082657824,65.7879,65.8677,65.7746,65.8677,19286.5808
2014-06-19 10:40:00,99.05,99.22,99.02,99.18,13031.47353147178,65.8677,65.9807,65.8477,65.9541,13031.4735
2014-06-19 10:45:00,99.21,99.23,99.05,99.11,24290.6666626634,65.9741,65.9874,65.8677,65.9076,24290.6667
2014-06-19 10:50:00,99.11,99.13,99.03,99.04,30441.52216951808,65.9076,65.9209,65.8544,65.861,30441.5222
2014-06-19 10:55:00,99.05,99.07,98.98,98.98,10320.92703692565,65.8677,65.881,65.8211,65.8211,10320.927
2014-06-19 11:00:00,98.98,99.09,98.95,99.03,21475.868379865493,65.8211,65.8943,65.8012,65.8544,21475.8684
2014-06-19 11:05:00,99.01,99.06,98.94,99.06,21580.120168117268,65.8411,65.8743,65.7945,65.8743,21580.1202
2014-06-19 11:10:00,99.06,99.13,99.03,99.07,23143.89699189388,65.8743,65.9209,65.8544,65.881,23143.897
2014-06-19 11:15:00,99.06,99.08,98.99,99.01,17931.30757930517,65.8743,65.8876,65.8278,65.8411,17931.3076
2014-06-19 11:20:00,99.01,99.03,98.9,98.9,26792.709580705978,65.8411,65.8544,65.7679,65.7679,26792.7096
2014-06-19 11:25:00,98.9,98.99,98.89,98.98,33673.32760532308,65.7679,65.8278,65.7613,65.8211,33673.3276
2014-06-19 11:30:00,98.96,98.99,98.88,98.9,36175.37052336566,65.8078,65.8278,65.7546,65.7679,36175.3705
2014-06-19 11:35:00,98.9,98.91,98.85,98.85,27626.72388672017,65.7679,65.7746,65.7347,65.7347,27626.7239
2014-06-19 11:40:00,98.84,98.87,98.83,98.86,31588.291840287595,65.728,65.748,65.7214,65.7413,31588.2918
2014-06-19 11:45:00,98.85,98.9,98.8,98.9,31275.53647553227,65.7347,65.7679,65.7014,65.7679,31275.5365
2014-06-19 11:50:00,98.9,98.97,98.84,98.91,50979.124455117606,65.7679,65.8145,65.728,65.7746,50979.1245
2014-06-19 11:55:00,98.91,98.99,98.91,98.96,30858.529322525173,65.7746,65.8278,65.7746,65.8078,30858.5293
2014-06-19 12:00:00,98.96,99.02,98.9,98.91,29086.248922245013,65.8078,65.8477,65.7679,65.7746,29086.2489
2014-06-19 12:05:00,98.93,98.96,98.9,98.95,27209.71673371308,65.7879,65.8078,65.7679,65.8012,27209.7167
2014-06-19 12:10:00,98.96,98.96,98.9,98.92,23769.407721404525,65.8078,65.8078,65.7679,65.7812,23769.4077
2014-06-19 12:15:00,98.94,98.98,98.94,98.97,10946.437766436296,65.7945,65.8211,65.7945,65.8145,10946.4378
2014-06-19 12:20:00,98.98,99.06,98.98,99.02,24499.170239166942,65.8211,65.8743,65.8211,65.8477,24499.1702
2014-06-19 12:25:00,99.01,99.03,98.96,98.97,13865.487837485976,65.8411,65.8544,65.8078,65.8145,13865.4878
2014-06-19 12:30:00,98.97,99.02,98.94,98.95,36488.12588812099,65.8145,65.8477,65.7945,65.8012,36488.1259
2014-06-19 12:35:00,98.94,98.94,98.81,98.84,43577.24748924163,65.7945,65.7945,65.7081,65.728,43577.2475
2014-06-19 12:40:00,98.84,98.87,98.78,98.8,57963.99426798648,65.728,65.748,65.6881,65.7014,57963.9943
2014-06-19 12:45:00,98.8,98.96,98.79,98.96,27105.464945461303,65.7014,65.8078,65.6948,65.8078,27105.4649
2014-06-19 12:50:00,98.95,99.0,98.95,99.0,13448.480684478876,65.8012,65.8344,65.8012,65.8344,13448.4807
2014-06-19 12:55:00,99.0,99.04,98.99,99.0,25437.43633343292,65.8344,65.861,65.8278,65.8344,25437.4363
2014-06-19 13:00:00,99.0,99.03,98.92,98.92,17410.048638046297,65.8344,65.8544,65.7812,65.7812,17410.0486
2014-06-19 13:05:00,98.91,98.95,98.91,98.91,16993.0414850392,65.7746,65.8012,65.7746,65.7746,16993.0415
2014-06-19 13:10:00,98.92,98.92,98.8,98.88,19912.09155608888,65.7812,65.7812,65.7014,65.7546,19912.0916
2014-06-19 13:15:00,98.88,98.91,98.8,98.82,16054.775390773231,65.7546,65.7746,65.7014,65.7147,16054.7754
2014-06-19 13:20:00,98.82,98.91,98.81,98.9,9382.66094265968,65.7147,65.7746,65.7081,65.7679,9382.6609
2014-06-19 13:25:00,98.9,98.93,98.88,98.9,19807.839767837104,65.7679,65.7879,65.7546,65.7679,19807.8398
2014-06-19 13:30:00,98.92,99.02,98.92,99.02,20746.105862103075,65.7812,65.8477,65.7812,65.8477,20746.1059
2014-06-19 13:35:00,99.02,99.04,98.92,98.95,16367.530755528556,65.8477,65.861,65.7812,65.8012,16367.5308
2014-06-19 13:40:00,98.95,98.98,98.88,98.88,24916.17739217404,65.8012,65.8211,65.7546,65.7546,24916.1774
2014-06-19 13:45:00,98.89,99.01,98.89,98.98,15325.012873010814,65.7613,65.8411,65.7613,65.8211,15325.0129
2014-06-19 13:50:00,98.99,99.06,98.98,99.0,19912.09155608888,65.8278,65.8743,65.8211,65.8344,19912.0916
2014-06-19 13:55:00,99.03,99.06,98.99,99.05,27418.220310216624,65.8544,65.8743,65.8278,65.8677,27418.2203
2014-06-19 14:00:00,99.04,99.05,99.01,99.02,15429.264661262589,65.861,65.8677,65.8411,65.8477,15429.2647
2014-06-19 14:05:00,99.02,99.02,98.87,98.89,19599.33619133356,65.8477,65.8477,65.748,65.7613,19599.3362
2014-06-19 14:10:00,98.89,98.9,98.81,98.89,50666.36909036228,65.7613,65.7679,65.7081,65.7613,50666.3691
2014-06-19 14:15:00,98.89,98.96,98.89,98.94,23560.90414490098,65.7613,65.8078,65.7613,65.7945,23560.9041
2014-06-19 14:20:00,98.95,99.01,98.94,98.97,18348.314732312265,65.8012,65.8411,65.7945,65.8145,18348.3147
2014-06-19 14:25:00,98.98,98.98,98.9,98.9,14803.753931751942,65.8211,65.8211,65.7679,65.7679,14803.7539
2014-06-19 14:30:00,98.9,98.92,98.89,98.9,21058.8612268584,65.7679,65.7812,65.7613,65.7679,21058.8612
2014-06-19 14:35:00,98.9,98.94,98.9,98.9,17201.54506154275,65.7679,65.7945,65.7679,65.7679,17201.5451
2014-06-19 14:40:00,98.9,98.95,98.9,98.9,24290.6666626634,65.7679,65.8012,65.7679,65.7679,24290.6667
2014-06-19 14:45:00,98.9,98.95,98.9,98.95,43160.240336234536,65.7679,65.8012,65.7679,65.8012,43160.2403
2014-06-19 14:50:00,98.95,98.96,98.87,98.9,62655.32473931632,65.8012,65.8078,65.748,65.7679,62655.3247
2014-06-19 14:55:00,98.9,98.96,98.9,98.94,31171.2846872805,65.7679,65.8078,65.7679,65.7945,31171.2847
2014-06-19 15:00:00,98.94,98.96,98.94,98.95,45141.02431301824,65.7945,65.8078,65.7945,65.8012,45141.0243
2014-06-19 15:05:00,98.96,98.96,98.92,98.96,35445.608005603244,65.8078,65.8078,65.7812,65.8078,35445.608
2014-06-19 15:10:00,98.95,99.0,98.95,99.0,38990.168806163565,65.8012,65.8344,65.8012,65.8344,38990.1688
2014-06-19 15:15:00,98.99,99.03,98.95,98.97,63802.09441008583,65.8278,65.8544,65.8012,65.8145,63802.0944
2014-06-19 15:20:00,98.97,99.01,98.96,98.98,88822.52359051166,65.8145,65.8411,65.8078,65.8211,88822.5236
2014-06-19 15:25:00,98.99,99.0,98.98,98.99,34924.34906434437,65.8278,65.8344,65.8211,65.8278,34924.3491
2014-06-19 15:30:00,98.99,99.05,98.99,99.05,50040.85836085164,65.8278,65.8677,65.8278,65.8677,50040.8584
2014-06-19 15:35:00,99.05,99.12,99.04,99.12,65470.12302211423,65.8677,65.9142,65.861,65.9142,65470.123
2014-06-19 15:40:00,99.11,99.18,99.11,99.16,51500.38339637647,65.9076,65.9541,65.9076,65.9408,51500.3834
2014-06-19 15:45:00,99.15,99.17,99.02,99.02,90073.54504953294,65.9342,65.9475,65.8477,65.8477,90073.545
2014-06-19 15:50:00,99.02,99.06,99.0,99.03,80169.62516561439,65.8477,65.8743,65.8344,65.8544,80169.6252
2014-06-19 15:55:00,99.03,99.13,98.99,99.11,181815.11871109428,65.8544,65.9209,65.8278,65.9076,181815.1187
2014-06-20 09:30:00,99.37,99.42,99.06,99.32,859347.490559375,66.0805,66.1137,65.8743,66.0472,859347.4906
2014-06-20 09:35:00,99.23,99.26,99.01,99.03,34924.34906434437,65.9874,66.0073,65.8411,65.8544,34924.3491
2014-06-20 09:40:00,99.04,99.07,99.01,99.06,19912.09155608888,65.861,65.881,65.8411,65.8743,19912.0916
2014-06-20 09:45:00,99.06,99.21,99.05,99.21,42013.47066546501,65.8743,65.9741,65.8677,65.9741,42013.4707
2014-06-20 09:50:00,99.2,99.32,99.2,99.27,30441.52216951808,65.9674,66.0472,65.9674,66.014,30441.5222
2014-06-20 09:55:00,99.28,99.31,99.2,99.29,31379.788263784045,66.0206,66.0406,65.9674,66.0273,31379.7883
2014-06-20 10:00:00,99.29,99.43,99.26,99.37,121453.333313317,66.0273,66.1204,66.0073,66.0805,121453.3333
2014-06-20 10:05:00,99.37,99.38,99.28,99.32,40866.7009946955,66.0805,66.0871,66.0206,66.0472,40866.701
2014-06-20 10:10:00,99.33,99.39,99.27,99.32,56087.46207945454,66.0539,66.0938,66.014,66.0472,56087.4621
2014-06-20 10:15:00,99.32,99.4,99.31,99.4,62655.32473931632,66.0472,66.1004,66.0406,66.1004,62655.3247
2014-06-20 10:20:00,99.4,99.6,99.4,99.56,94347.86836785568,66.1004,66.2334,66.1004,66.2068,94347.8684
2014-06-20 10:25:00,99.55,99.55,99.27,99.4,43785.75106574518,66.2002,66.2002,66.014,66.1004,43785.7511
2014-06-20 10:30:00,99.4,99.49,99.4,99.4,29920.26322825921,66.1004,66.1603,66.1004,66.1004,29920.2632
2014-06-20 10:35:00,99.41,99.43,99.36,99.37,25333.18454518114,66.1071,66.1204,66.0738,66.0805,25333.1845
2014-06-20 10:40:00,99.37,99.38,99.31,99.31,24394.91845091517,66.0805,66.0871,66.0406,66.0406,24394.9185
2014-06-20 10:45:00,99.32,99.37,99.28,99.28,31901.04720504292,66.0472,66.0805,66.0206,66.0206,31901.0472
2014-06-20 10:50:00,99.3,99.32,99.22,99.29,28877.745345741463,66.0339,66.0472,65.9807,66.0273,28877.7453
2014-06-20 10:55:00,99.33,99.41,99.23,99.27,26271.450639447103,66.0539,66.1071,65.9874,66.014,26271.4506
2014-06-20 11:00:00,99.28,99.32,99.23,99.32,22622.63805063501,66.0206,66.0472,65.9874,66.0472,22622.6381
2014-06-20 11:05:00,99.32,99.38,99.3,99.33,69118.93561092632,66.0472,66.0871,66.0339,66.0539,69118.9356
2014-06-20 11:10:00,99.33,99.46,99.33,99.34,28356.48640448259,66.0539,66.1403,66.0539,66.0605,28356.4864
2014-06-20 11:15:00,99.33,99.38,99.26,99.28,44411.26179525583,66.0539,66.0871,66.0073,66.0206,44411.2618
2014-06-20 11:20:00,99.27,99.28,99.14,99.2,53481.16737316018,66.014,66.0206,65.9275,65.9674,53481.1674
2014-06-20 11:25:00,99.2,99.24,99.17,99.18,41596.46351245792,65.9674,65.994,65.9475,65.9541,41596.4635
2014-06-20 11:30:00,99.17,99.23,99.15,99.19,52021.64233763534,65.9475,65.9874,65.9342,65.9608,52021.6423
2014-06-20 11:35:00,99.18,99.22,99.13,99.21,39198.67238266712,65.9541,65.9807,65.9209,65.9741,39198.6724
2014-06-20 11:40:00,99.21,99.23,99.16,99.18,32943.56508756066,65.9741,65.9874,65.9408,65.9541,32943.5651
2014-06-20 11:45:00,99.16,99.2,99.14,99.18,35654.11158210679,65.9408,65.9674,65.9275,65.9541,35654.1116
2014-06-20 11:50:00,99.19,99.21,99.16,99.21,41492.21172420615,65.9608,65.9741,65.9408,65.9741,41492.2117
2014-06-20 11:55:00,99.21,99.27,99.16,99.27,27418.220310216624,65.9741,66.014,65.9408,66.014,27418.2203
2014-06-20 12:00:00,99.26,99.26,99.19,99.21,38260.40628840114,66.0073,66.0073,65.9608,65.9741,38260.4063
2014-06-20 12:05:00,99.22,99.22,99.18,99.19,29920.26322825921,65.9807,65.9807,65.9541,65.9608,29920.2632
2014-06-20 12:10:00,99.18,99.21,99.18,99.21,27730.97567497195,65.9541,65.9741,65.9541,65.9741,27730.9757
2014-06-20 12:15:00,99.21,99.28,99.2,99.27,22101.37910937614,65.9741,66.0206,65.9674,66.014,22101.3791
2014-06-20 12:20:00,99.28,99.35,99.27,99.34,36696.62946462453,66.0206,66.0672,66.014,66.0605,36696.6295
2014-06-20 12:25:00,99.35,99.37,99.32,99.37,27835.22746322372,66.0672,66.0805,66.0472,66.0805,27835.2275
2014-06-20 12:30:00,99.37,99.37,99.28,99.28,17514.300426298072,66.0805,66.0805,66.0206,66.0206,17514.3004
2014-06-20 12:35:00,99.28,99.29,99.25,99.25,23665.15593315276,66.0206,66.0273,66.0007,66.0007,23665.1559
2014-06-20 12:40:00,99.25,99.26,99.23,99.23,29816.01144000743,66.0007,66.0073,65.9874,65.9874,29816.0114
2014-06-20 12:45:00,99.24,99.27,99.19,99.27,78501.596553586,65.994,66.014,65.9608,66.014,78501.5966
2014-06-20 12:50:00,99.27,99.29,99.23,99.24,23456.652356649203,66.014,66.0273,65.9874,65.994,23456.6524
2014-06-20 12:55:00,99.24,99.26,99.19,99.22,30337.270381266306,65.994,66.0073,65.9608,65.9807,30337.2704
2014-06-20 13:00:00,99.22,99.22,99.18,99.19,20537.602285599525,65.9807,65.9807,65.9541,65.9608,20537.6023
2014-06-20 13:05:00,99.18,99.19,99.13,99.13,31901.04720504292,65.9541,65.9608,65.9209,65.9209,31901.0472
2014-06-20 13:10:00,99.13,99.24,99.12,99.24,36800.88125287631,65.9209,65.994,65.9142,65.994,36800.8813
2014-06-20 13:15:00,99.25,99.28,99.22,99.22,23456.652356649203,66.0007,66.0206,65.9807,65.9807,23456.6524
2014-06-20 13:20:00,99.23,99.23,99.18,99.18,27730.97567497195,65.9874,65.9874,65.9541,65.9541,27730.9757
2014-06-20 13:25:00,99.18,99.24,99.18,99.23,65470.12302211423,65.9541,65.994,65.9541,65.9874,65470.123
2014-06-20 13:30:00,99.23,99.24,99.2,99.2,20224.846920844204,65.9874,65.994,65.9674,65.9674,20224.8469
2014-06-20 13:35:00,99.21,99.22,99.17,99.22,43994.25464224873,65.9741,65.9807,65.9475,65.9807,43994.2546
2014-06-20 13:40:00,99.22,99.24,99.21,99.23,65157.3676573589,65.9807,65.994,65.9741,65.9874,65157.3677
2014-06-20 13:45:00,99.22,99.24,99.21,99.23,28773.493557489688,65.9807,65.994,65.9741,65.9874,28773.4936
2014-06-20 13:50:00,99.23,99.28,99.22,99.25,51604.63518462825,65.9874,66.0206,65.9807,66.0007,51604.6352
2014-06-20 13:55:00,99.25,99.28,99.24,99.26,59944.77824477019,66.0007,66.0206,65.994,66.0073,59944.7782
2014-06-20 14:00:00,99.26,99.29,99.26,99.28,40449.69384168841,66.0073,66.0273,66.0073,66.0206,40449.6938
2014-06-20 14:05:00,99.29,99.44,99.28,99.44,49206.84405483744,66.0273,66.127,66.0206,66.127,49206.8441
2014-06-20 14:10:00,99.44,99.51,99.41,99.47,64219.10156309293,66.127,66.1736,66.1071,66.147,64219.1016
2014-06-20 14:15:00,99.47,99.48,99.44,99.45,38573.16165315647,66.147,66.1536,66.127,66.1337,38573.1617
2014-06-20 14:20:00,99.44,99.45,99.37,99.37,74748.53217652213,66.127,66.1337,66.0805,66.0805,74748.5322
2014-06-20 14:25:00,99.37,99.38,99.33,99.33,47538.81544280905,66.0805,66.0871,66.0539,66.0539,47538.8154
2014-06-20 14:30:00,99.33,99.39,99.31,99.37,391256.9613089087,66.0539,66.0938,66.0406,66.0805,391256.9613
2014-06-20 14:35:00,99.37,99.42,99.35,99.42,22935.39341539033,66.0805,66.1137,66.0672,66.1137,22935.3934
2014-06-20 14:40:00,99.42,99.46,99.4,99.42,39302.92417091889,66.1137,66.1403,66.1004,66.1137,39302.9242
2014-06-20 14:45:00,99.41,99.44,99.41,99.44,32943.56508756066,66.1071,66.127,66.1071,66.127,32943.5651
2014-06-20 14:50:00,99.45,99.54,99.45,99.53,47226.06007805373,66.1337,66.1935,66.1337,66.1869,47226.0601
2014-06-20 14:55:00,99.53,99.54,99.49,99.5,35654.11158210679,66.1869,66.1935,66.1603,66.1669,35654.1116
2014-06-20 15:00:00,99.5,99.53,99.48,99.51,43785.75106574518,66.1669,66.1869,66.1536,66.1736,43785.7511
2014-06-20 15:05:00,99.51,99.53,99.49,99.5,37426.39198238695,66.1736,66.1869,66.1603,66.1669,37426.392
2014-06-20 15:10:00,99.51,99.52,99.49,99.49,40553.94562994018,66.1736,66.1802,66.1603,66.1603,40553.9456
2014-06-20 15:15:00,99.49,99.51,99.45,99.51,30650.025746021627,66.1603,66.1736,66.1337,66.1736,30650.0257
2014-06-20 15:20:00,99.51,99.53,99.5,99.52,34194.58654658195,66.1736,66.1869,66.1669,66.1802,34194.5865
2014-06-20 15:25:00,99.52,99.52,99.47,99.49,55253.44777344035,66.1802,66.1802,66.147,66.1603,55253.4478
2014-06-20 15:30:00,99.5,99.51,99.48,99.49,66199.88553987665,66.1669,66.1736,66.1536,66.1603,66199.8855
2014-06-20 15:35:00,99.49,99.53,99.49,99.52,51500.38339637647,66.1603,66.1869,66.1603,66.1802,51500.3834
2014-06-20 15:40:00,99.52,99.54,99.5,99.52,83609.93417792294,66.1802,66.1935,66.1669,66.1802,83609.9342
2014-06-20 15:45:00,99.52,99.67,99.52,99.67,167949.6308736083,66.1802,66.28,66.1802,66.28,167949.6309
2014-06-20 15:50:00,99.67,99.76,99.66,99.76,179417.32758130346,66.28,66.3398,66.2733,66.3398,179417.3276
2014-06-20 15:55:00,99.76,99.89,99.69,99.76,677636.6236365326,66.3398,66.4263,66.2933,66.3398,677636.6236
2014-06-23 09:30:00,99.9,100.16,99.89,100.07,72350.74104673132,66.4329,66.6058,66.4263,66.546,72350.741
2014-06-23 09:35:00,100.04,100.18,100.03,100.08,32422.306146301788,66.526,66.6191,66.5194,66.5526,32422.3061
2014-06-23 09:40:00,100.12,100.32,100.08,100.32,44724.01716001115,66.5792,66.7122,66.5526,66.7122,44724.0172
2014-06-23 09:45:00,100.32,100.37,100.16,100.22,38156.15450014937,66.7122,66.7455,66.6058,66.6457,38156.1545
2014-06-23 09:50:00,100.25,100.26,100.14,100.2,41492.21172420615,66.6657,66.6723,66.5925,66.6324,41492.2117
2014-06-23 09:55:00,100.21,100.33,100.19,100.21,57755.490691482926,66.6391,66.7189,66.6258,66.6391,57755.4907
2014-06-23 10:00:00,100.23,100.37,100.22,100.37,71203.9713759618,66.6524,66.7455,66.6457,66.7455,71203.9714
2014-06-23 10:05:00,100.37,100.59,100.36,100.59,39615.67953567421,66.7455,66.8918,66.7388,66.8918,39615.6795
2014-06-23 10:10:00,100.58,100.66,100.55,100.61,55670.45492644744,66.8851,66.9383,66.8652,66.9051,55670.4549
2014-06-23 10:15:00,100.61,100.65,100.53,100.62,44619.76537175937,66.9051,66.9317,66.8519,66.9117,44619.7654
2014-06-23 10:20:00,100.63,100.71,100.62,100.71,68910.43203442277,66.9184,66.9716,66.9117,66.9716,68910.432
2014-06-23 10:25:00,100.71,100.81,100.66,100.81,92471.33617932376,66.9716,67.0381,66.9383,67.0381,92471.3362
2014-06-23 10:30:00,100.81,100.85,100.79,100.82,32318.054358050013,67.0381,67.0647,67.0248,67.0447,32318.0544
2014-06-23 10:35:00,100.81,100.89,100.81,100.87,42847.484971479214,67.0381,67.0913,67.0381,67.078,42847.485
2014-06-23 10:40:00,100.88,100.91,100.78,100.89,130523.23889122136,67.0846,67.1046,67.0181,67.0913,130523.2389
2014-06-23 10:45:00,100.9,101.01,100.87,100.94,54419.43346742616,67.0979,67.1711,67.078,67.1245,54419.4335
2014-06-23 10:50:00,100.95,100.96,100.68,100.72,53793.92273791551,67.1312,67.1378,66.9516,66.9782,53793.9227
2014-06-23 10:55:00,100.72,100.78,100.65,100.75,35237.104429099694,66.9782,67.0181,66.9317,66.9982,35237.1044
2014-06-23 11:00:00,100.75,100.82,100.73,100.77,25124.680968677592,66.9982,67.0447,66.9849,67.0115,25124.681
2014-06-23 11:05:00,100.76,100.84,100.74,100.83,45766.53504252889,67.0048,67.058,66.9915,67.0514,45766.535
2014-06-23 11:10:00,100.82,100.9,100.8,100.84,126561.67093765392,67.0447,67.0979,67.0314,67.058,126561.6709
2014-06-23 11:15:00,100.84,100.9,100.83,100.87,38677.41344140824,67.058,67.0979,67.0514,67.078,38677.4134
2014-06-23 11:20:00,100.88,100.92,100.84,100.86,32005.29899329469,67.0846,67.1112,67.058,67.0713,32005.299
2014-06-23 11:25:00,100.86,100.93,100.82,100.82,38573.16165315647,67.0713,67.1179,67.0447,67.0447,38573.1617
2014-06-23 11:30:00,100.82,100.85,100.73,100.74,73497.51071750085,67.0447,67.0647,66.9849,66.9915,73497.5107
2014-06-23 11:35:00,100.75,100.79,100.7,100.79,39302.92417091889,66.9982,67.0248,66.9649,67.0248,39302.9242
2014-06-23 11:40:00,100.8,100.86,100.78,100.78,28252.234616230817,67.0314,67.0713,67.0181,67.0181,28252.2346
2014-06-23 11:45:00,100.78,100.78,100.63,100.64,27418.220310216624,67.0181,67.0181,66.9184,66.925,27418.2203
2014-06-23 11:50:00,100.64,100.7,100.6,100.64,38885.917017911794,66.925,66.9649,66.8984,66.925,38885.917
2014-06-23 11:55:00,100.64,100.75,100.62,100.74,34715.84548784082,66.925,66.9982,66.9117,66.9915,34715.8455
2014-06-23 12:00:00,100.73,100.76,100.72,100.75,25333.18454518114,66.9849,67.0048,66.9782,66.9982,25333.1845
2014-06-23 12:05:00,100.75,100.87,100.71,100.86,40241.19026518486,66.9982,67.078,66.9716,67.0713,40241.1903
2014-06-23 12:10:00,100.87,100.99,100.87,100.92,27313.96852196485,67.078,67.1578,67.078,67.1112,27313.9685
2014-06-23 12:15:00,100.92,100.92,100.82,100.92,23456.652356649203,67.1112,67.1112,67.0447,67.1112,23456.6524
2014-06-23 12:20:00,100.92,100.95,100.81,100.94,330373.91696987255,67.1112,67.1312,67.0381,67.1245,330373.917
2014-06-23 12:25:00,100.92,101.02,100.92,101.02,36279.62231161744,67.1112,67.1777,67.1112,67.1777,36279.6223
2014-06-23 12:30:00,101.02,101.14,101.02,101.03,53793.92273791551,67.1777,67.2575,67.1777,67.1844,53793.9227
2014-06-23 12:35:00,101.02,101.11,101.0,101.1,38781.665229660015,67.1777,67.2376,67.1644,67.2309,38781.6652
2014-06-23 12:40:00,101.11,101.14,101.04,101.04,28252.234616230817,67.2376,67.2575,67.191,67.191,28252.2346
2014-06-23 12:45:00,101.03,101.18,101.02,101.18,58485.25320924535,67.1844,67.2841,67.1777,67.2841,58485.2532
2014-06-23 12:50:00,101.17,101.2,101.14,101.18,40658.19741819195,67.2775,67.2974,67.2575,67.2841,40658.1974
2014-06-23 12:55:00,101.18,101.27,101.16,101.24,51708.88697288002,67.2841,67.344,67.2708,67.324,51708.887
2014-06-23 13:00:00,101.24,101.26,101.14,101.25,49311.09584308921,67.324,67.3373,67.2575,67.3307,49311.0958
2014-06-23 13:05:00,101.25,101.33,101.23,101.33,40449.69384168841,67.3307,67.3839,67.3174,67.3839,40449.6938
2014-06-23 13:10:00,101.33,101.33,101.12,101.12,33673.32760532308,67.3839,67.3839,67.2442,67.2442,33673.3276
2014-06-23 13:15:00,101.12,101.13,101.02,101.03,26896.96136895776,67.2442,67.2509,67.1777,67.1844,26896.9614
2014-06-23 13:20:00,101.02,101.05,101.01,101.02,27939.47925147549,67.1777,67.1977,67.1711,67.1777,27939.4793
2014-06-23 13:25:00,101.02,101.06,101.02,101.02,29607.507863503884,67.1777,67.2043,67.1777,67.1777,29607.5079
2014-06-23 13:30:00,101.02,101.06,101.01,101.01,27939.47925147549,67.1777,67.2043,67.1711,67.1711,27939.4793
2014-06-23 13:35:00,101.01,101.01,100.95,100.98,22622.63805063501,67.1711,67.1711,67.1312,67.1511,22622.6381
2014-06-23 13:40:00,100.97,100.98,100.95,100.98,15533.516449514362,67.1445,67.1511,67.1312,67.1511,15533.5164
2014-06-23 13:45:00,100.98,101.01,100.95,100.97,27730.97567497195,67.1511,67.1711,67.1312,67.1445,27730.9757
2014-06-23 13:50:00,100.97,101.01,100.94,100.94,33881.83118182663,67.1445,67.1711,67.1245,67.1245,33881.8312
2014-06-23 13:55:00,100.94,100.98,100.92,100.94,32735.06151105712,67.1245,67.1511,67.1112,67.1245,32735.0615
2014-06-23 14:00:00,100.94,100.94,100.81,100.83,25228.932756929367,67.1245,67.1245,67.0381,67.0514,25228.9328
2014-06-23 14:05:00,100.81,100.87,100.81,100.82,34194.58654658195,67.0381,67.078,67.0381,67.0447,34194.5865
2014-06-23 14:10:00,100.83,100.89,100.83,100.83,58381.001420993576,67.0514,67.0913,67.0514,67.0514,58381.0014
2014-06-23 14:15:00,100.83,100.86,100.81,100.83,28356.48640448259,67.0514,67.0713,67.0381,67.0514,28356.4864
2014-06-23 14:20:00,100.83,100.86,100.82,100.86,28147.982827979045,67.0514,67.0713,67.0447,67.0713,28147.9828
2014-06-23 14:25:00,100.86,100.86,100.72,100.73,56712.97280896518,67.0713,67.0713,66.9782,66.9849,56712.9728
2014-06-23 14:30:00,100.73,100.78,100.63,100.77,46183.54219553599,66.9849,67.0181,66.9184,67.0115,46183.5422
2014-06-23 14:35:00,100.76,100.81,100.75,100.8,31067.032899028723,67.0048,67.0381,66.9982,67.0314,31067.0329
2014-06-23 14:40:00,100.8,100.81,100.74,100.77,41283.7081477026,67.0314,67.0381,66.9915,67.0115,41283.7081
2014-06-23 14:45:00,100.77,100.81,100.76,100.78,54732.18883218148,67.0115,67.0381,67.0048,67.0181,54732.1888
2014-06-23 14:50:00,100.78,100.79,100.74,100.75,53689.67094966373,67.0181,67.0248,66.9915,66.9982,53689.6709
2014-06-23 14:55:00,100.75,100.78,100.72,100.75,46809.05292504664,66.9982,67.0181,66.9782,66.9982,46809.0529
2014-06-23 15:00:00,100.74,100.75,100.54,100.54,99143.4506274373,66.9915,66.9982,66.8585,66.8585,99143.4506
2014-06-23 15:05:00,100.54,100.69,100.53,100.69,31484.04005203582,66.8585,66.9583,66.8519,66.9583,31484.0401
2014-06-23 15:10:00,100.69,100.75,100.68,100.75,38781.665229660015,66.9583,66.9982,66.9516,66.9982,38781.6652
2014-06-23 15:15:00,100.75,100.82,100.74,100.82,22414.13447413146,66.9982,67.0447,66.9915,67.0447,22414.1345
2014-06-23 15:20:00,100.82,100.84,100.78,100.78,41804.96708896147,67.0447,67.058,67.0181,67.0181,41804.9671
2014-06-23 15:25:00,100.78,100.82,100.75,100.8,31379.788263784045,67.0181,67.0447,66.9982,67.0314,31379.7883
2014-06-23 15:30:00,100.81,100.83,100.8,100.8,37113.63661763163,67.0381,67.0514,67.0314,67.0314,37113.6366
2014-06-23 15:35:00,100.8,100.82,100.77,100.81,58693.7567857489,67.0314,67.0447,67.0115,67.0381,58693.7568
2014-06-23 15:40:00,100.82,100.84,100.81,100.83,51708.88697288002,67.0447,67.058,67.0381,67.0514,51708.887
2014-06-23 15:45:00,100.82,100.99,100.82,100.97,142824.94990493072,67.0447,67.1578,67.0447,67.1445,142824.9499
2014-06-23 15:50:00,100.97,100.97,100.86,100.92,107483.59368757924,67.1445,67.1445,67.0713,67.1112,107483.5937
2014-06-23 15:55:00,100.92,100.94,100.86,100.88,146056.75534073572,67.1112,67.1245,67.0713,67.0846,146056.7553
2014-06-24 09:30:00,101.07,101.08,100.65,100.65,89031.0271670152,67.211,67.2176,66.9317,66.9317,89031.0272
2014-06-24 09:35:00,100.72,100.82,100.6,100.63,64948.86408085536,66.9782,67.0447,66.8984,66.9184,64948.8641
2014-06-24 09:40:00,100.62,100.62,100.45,100.49,104773.04719303313,66.9117,66.9117,66.7987,66.8253,104773.0472
2014-06-24 09:45:00,100.49,100.66,100.43,100.59,64219.10156309293,66.8253,66.9383,66.7854,66.8918,64219.1016
2014-06-24 09:50:00,100.58,100.62,100.26,100.26,63385.08725707874,66.8851,66.9117,66.6723,66.6723,63385.0873
2014-06-24 09:55:00,100.27,100.27,100.08,100.13,106336.82401680973,66.679,66.679,66.5526,66.5859,106336.824
2014-06-24 10:00:00,100.14,100.15,100.07,100.12,98934.94705093376,66.5925,66.5992,66.546,66.5792,98934.9471
2014-06-24 10:05:00,100.15,100.44,100.13,100.3,92471.33617932376,66.5992,66.792,66.5859,66.6989,92471.3362
2014-06-24 10:10:00,100.3,100.31,100.13,100.2,39094.42059441534,66.6989,66.7056,66.5859,66.6324,39094.4206
2014-06-24 10:15:00,100.19,100.31,100.19,100.19,40032.68668868131,66.6258,66.7056,66.6258,66.6258,40032.6867
2014-06-24 10:20:00,100.19,100.26,100.09,100.1,65991.38196337309,66.6258,66.6723,66.5593,66.5659,65991.382
2014-06-24 10:25:00,100.1,100.17,100.08,100.16,75478.29469428454,66.5659,66.6125,66.5526,66.6058,75478.2947
2014-06-24 10:30:00,100.16,100.24,100.13,100.24,33152.06866406421,66.6058,66.659,66.5859,66.659,33152.0687
2014-06-24 10:35:00,100.25,100.35,100.23,100.23,40658.19741819195,66.6657,66.7322,66.6524,66.6524,40658.1974
2014-06-24 10:40:00,100.23,100.26,100.17,100.21,21475.868379865493,66.6524,66.6723,66.6125,66.6391,21475.8684
2014-06-24 10:45:00,100.2,100.22,100.09,100.12,48789.83690183034,66.6324,66.6457,66.5593,66.5792,48789.8369
2014-06-24 10:50:00,100.1,100.13,100.03,100.11,35758.363370358566,66.5659,66.5859,66.5194,66.5726,35758.3634
2014-06-24 10:55:00,100.1,100.12,100.01,100.11,65782.87838686955,66.5659,66.5792,66.5061,66.5726,65782.8784
2014-06-24 11:00:00,100.12,100.22,100.12,100.22,18244.062944060493,66.5792,66.6457,66.5792,66.6457,18244.0629
2014-06-24 11:05:00,100.22,100.23,100.08,100.11,43264.49212448631,66.6457,66.6524,66.5526,66.5726,43264.4921
2014-06-24 11:10:00,100.11,100.12,100.0,100.05,23873.6595096563,66.5726,66.5792,66.4994,66.5327,23873.6595
2014-06-24 11:15:00,100.05,100.06,99.91,99.91,33152.06866406421,66.5327,66.5393,66.4396,66.4396,33152.0687
2014-06-24 11:20:00,99.9,99.9,99.71,99.71,54523.68525567793,66.4329,66.4329,66.3066,66.3066,54523.6853
2014-06-24 11:25:00,99.73,99.73,99.66,99.68,52438.64949064244,66.3199,66.3199,66.2733,66.2866,52438.6495
2014-06-24 11:30:00,99.69,99.78,99.67,99.74,66304.13732812842,66.2933,66.3531,66.28,66.3265,66304.1373
2014-06-24 11:35:00,99.74,99.76,99.66,99.76,56087.46207945454,66.3265,66.3398,66.2733,66.3398,56087.4621
2014-06-24 11:40:00,99.76,99.82,99.73,99.82,24916.17739217404,66.3398,66.3797,66.3199,66.3797,24916.1774
2014-06-24 11:45:00,99.82,99.84,99.72,99.74,27626.72388672017,66.3797,66.393,66.3132,66.3265,27626.7239
2014-06-24 11:50:00,99.73,99.74,99.6,99.61,20433.35049734775,66.3199,66.3265,66.2334,66.2401,20433.3505
2014-06-24 11:55:00,99.62,99.71,99.61,99.69,17722.804002801622,66.2467,66.3066,66.2401,66.2933,17722.804
2014-06-24 12:00:00,99.7,99.7,99.51,99.52,28252.234616230817,66.2999,66.2999,66.1736,66.1802,28252.2346
2014-06-24 12:05:00,99.52,99.52,99.41,99.44,39615.67953567421,66.1802,66.1802,66.1071,66.127,39615.6795
2014-06-24 12:10:00,99.44,99.47,99.37,99.42,32422.306146301788,66.127,66.147,66.0805,66.1137,32422.3061
2014-06-24 12:15:00,99.43,99.51,99.37,99.39,29086.248922245013,66.1204,66.1736,66.0805,66.0938,29086.2489
2014-06-24 12:20:00,99.39,99.55,99.39,99.45,23769.407721404525,66.0938,66.2002,66.0938,66.1337,23769.4077
2014-06-24 12:25:00,99.44,99.55,99.42,99.5,18869.573673571136,66.127,66.2002,66.1137,66.1669,18869.5737
2014-06-24 12:30:00,99.5,99.5,99.45,99.46,20537.602285599525,66.1669,66.1669,66.1337,66.1403,20537.6023
2014-06-24 12:35:00,99.47,99.47,99.32,99.35,25020.429180425817,66.147,66.147,66.0472,66.0672,25020.4292
2014-06-24 12:40:00,99.37,99.41,99.31,99.33,28043.73103972727,66.0805,66.1071,66.0406,66.0539,28043.731
2014-06-24 12:45:00,99.34,99.34,99.23,99.3,30128.76680476276,66.0605,66.0605,65.9874,66.0339,30128.7668
2014-06-24 12:50:00,99.3,99.35,99.28,99.35,29294.75249874856,66.0339,66.0672,66.0206,66.0672,29294.7525
2014-06-24 12:55:00,99.36,99.36,99.24,99.26,43264.49212448631,66.0738,66.0738,65.994,66.0073,43264.4921
2014-06-24 13:00:00,99.25,99.25,99.02,99.02,62863.82831581987,66.0007,66.0007,65.8477,65.8477,62863.8283
2014-06-24 13:05:00,99.04,99.13,99.01,99.11,57963.99426798648,65.861,65.9209,65.8411,65.9076,57963.9943
2014-06-24 13:10:00,99.11,99.15,99.0,99.03,38468.90986490469,65.9076,65.9342,65.8344,65.8544,38468.9099
2014-06-24 13:15:00,99.02,99.03,98.9,98.97,34298.83833483372,65.8477,65.8544,65.7679,65.8145,34298.8383
2014-06-24 13:20:00,98.96,98.96,98.9,98.9,36279.62231161744,65.8078,65.8078,65.7679,65.7679,36279.6223
2014-06-24 13:25:00,98.9,99.1,98.9,99.09,38781.665229660015,65.7679,65.9009,65.7679,65.8943,38781.6652
2014-06-24 13:30:00,99.1,99.1,98.97,99.06,34403.0901230855,65.9009,65.9009,65.8145,65.8743,34403.0901
2014-06-24 13:35:00,99.05,99.05,98.96,99.01,42221.97424196856,65.8677,65.8677,65.8078,65.8411,42221.9742
2014-06-24 13:40:00,99.01,99.03,98.91,98.93,21267.364803361943,65.8411,65.8544,65.7746,65.7879,21267.3648
2014-06-24 13:45:00,98.92,99.01,98.89,98.9,30650.025746021627,65.7812,65.8411,65.7613,65.7679,30650.0257
2014-06-24 13:50:00,98.91,98.93,98.77,98.79,44619.76537175937,65.7746,65.7879,65.6815,65.6948,44619.7654
2014-06-24 13:55:00,98.8,98.8,98.69,98.7,38468.90986490469,65.7014,65.7014,65.6283,65.6349,38468.9099
2014-06-24 14:00:00,98.7,98.7,98.58,98.58,51291.87981987293,65.6349,65.6349,65.5551,65.5551,51291.8798
2014-06-24 14:05:00,98.59,98.61,98.48,98.49,46600.549348543085,65.5618,65.5751,65.4886,65.4953,46600.5493
2014-06-24 14:10:00,98.48,98.63,98.48,98.54,71412.47495246536,65.4886,65.5884,65.4886,65.5285,71412.475
2014-06-24 14:15:00,98.52,98.53,98.31,98.34,91011.81114379891,65.5152,65.5219,65.3756,65.3955,91011.8111
2014-06-24 14:20:00,98.35,98.37,98.19,98.2,54419.43346742616,65.4022,65.4155,65.2958,65.3024,54419.4335
2014-06-24 14:25:00,98.21,98.21,98.01,98.09,57338.48353847583,65.3091,65.3091,65.1761,65.2293,57338.4835
2014-06-24 14:30:00,98.09,98.1,97.83,97.83,79439.86264785197,65.2293,65.2359,65.0564,65.0564,79439.8626
2014-06-24 14:35:00,97.83,98.08,97.82,98.04,58902.26036225245,65.0564,65.2226,65.0497,65.196,58902.2604
2014-06-24 14:40:00,98.03,98.11,97.94,97.97,66199.88553987665,65.1894,65.2426,65.1295,65.1495,66199.8855
2014-06-24 14:45:00,97.97,98.02,97.91,97.94,56921.47638546873,65.1495,65.1827,65.1096,65.1295,56921.4764
2014-06-24 14:50:00,97.94,97.95,97.71,97.78,73810.26608225616,65.1295,65.1362,64.9766,65.0231,73810.2661
2014-06-24 14:55:00,97.77,97.88,97.68,97.79,63906.34619833761,65.0165,65.0896,64.9566,65.0298,63906.3462
2014-06-24 15:00:00,97.8,97.8,97.54,97.54,76208.05721204697,65.0364,65.0364,64.8635,64.8635,76208.0572
2014-06-24 15:05:00,97.54,97.57,97.28,97.33,147620.53216451232,64.8635,64.8835,64.6906,64.7239,147620.5322
2014-06-24 15:10:00,97.33,97.4,97.25,97.34,97058.4148624018,64.7239,64.7704,64.6707,64.7305,97058.4149
2014-06-24 15:15:00,97.34,97.45,97.31,97.36,87675.75391974213,64.7305,64.8037,64.7106,64.7438,87675.7539
2014-06-24 15:20:00,97.36,97.36,97.1,97.15,153250.12873010812,64.7438,64.7438,64.5709,64.6042,153250.1287
2014-06-24 15:25:00,97.16,97.31,97.01,97.26,108838.86693485233,64.6108,64.7106,64.5111,64.6773,108838.8669
2014-06-24 15:30:00,97.24,97.39,97.24,97.27,95390.38625037344,64.664,64.7638,64.664,64.684,95390.3863
2014-06-24 15:35:00,97.28,97.34,97.23,97.25,90907.55935554714,64.6906,64.7305,64.6574,64.6707,90907.5594
2014-06-24 15:40:00,97.25,97.32,97.2,97.27,123538.36907835248,64.6707,64.7172,64.6374,64.684,123538.3691
2014-06-24 15:45:00,97.28,97.61,97.28,97.54,197661.390525364,64.6906,64.9101,64.6906,64.8635,197661.3905
2014-06-24 15:50:00,97.54,97.55,97.38,97.4,122912.85834884182,64.8635,64.8702,64.7571,64.7704,122912.8583
2014-06-24 15:55:00,97.4,97.43,97.28,97.31,218407.49638746705,64.7704,64.7904,64.6906,64.7106,218407.4964
2014-06-25 09:30:00,97.32,98.27,97.32,98.16,87154.49497848326,64.7172,65.349,64.7172,65.2758,87154.495
2014-06-25 09:35:00,98.2,98.3,97.84,98.23,69952.94991694052,65.3024,65.3689,65.063,65.3224,69952.9499
2014-06-25 09:40:00,98.2,98.25,97.84,97.92,164926.32901430686,65.3024,65.3357,65.063,65.1162,164926.329
2014-06-25 09:45:00,97.93,97.93,97.48,97.52,119993.80827779217,65.1229,65.1229,64.8236,64.8502,119993.8083
2014-06-25 09:50:00,97.52,97.56,97.32,97.44,71516.72674071713,64.8502,64.8768,64.7172,64.797,71516.7267
2014-06-25 09:55:00,97.46,97.52,97.38,97.45,45349.52788952179,64.8103,64.8502,64.7571,64.8037,45349.5279
2014-06-25 10:00:00,97.45,97.53,97.39,97.42,135631.5765155583,64.8037,64.8569,64.7638,64.7837,135631.5765
2014-06-25 10:05:00,97.43,97.55,97.2,97.32,77042.07151806116,64.7904,64.8702,64.6374,64.7172,77042.0715
2014-06-25 10:10:00,97.32,97.4,97.24,97.32,37739.14734714227,64.7172,64.7704,64.664,64.7172,37739.1473
2014-06-25 10:15:00,97.33,97.46,97.26,97.27,47955.82259581615,64.7239,64.8103,64.6773,64.684,47955.8226
2014-06-25 10:20:00,97.3,97.41,97.25,97.26,57025.728173720505,64.7039,64.7771,64.6707,64.6773,57025.7282
2014-06-25 10:25:00,97.25,97.41,97.21,97.39,47955.82259581615,64.6707,64.7771,64.6441,64.7638,47955.8226
2014-06-25 10:30:00,97.37,97.41,97.19,97.25,34611.593699589044,64.7505,64.7771,64.6308,64.6707,34611.5937
2014-06-25 10:35:00,97.25,97.41,97.24,97.39,49311.09584308921,64.6707,64.7771,64.664,64.7638,49311.0958
2014-06-25 10:40:00,97.41,97.46,97.3,97.46,53585.41916141196,64.7771,64.8103,64.7039,64.8103,53585.4192
2014-06-25 10:45:00,97.44,97.45,97.37,97.38,46809.05292504664,64.797,64.8037,64.7505,64.7571,46809.0529
2014-06-25 10:50:00,97.39,97.68,97.29,97.6,48581.33332532679,64.7638,64.9566,64.6973,64.9034,48581.3333
2014-06-25 10:55:00,97.59,97.79,97.49,97.75,59944.77824477019,64.8968,65.0298,64.8303,65.0032,59944.7782
2014-06-25 11:00:00,97.75,97.83,97.59,97.82,41492.21172420615,65.0032,65.0564,64.8968,65.0497,41492.2117
2014-06-25 11:05:00,97.82,97.82,97.65,97.68,39302.92417091889,65.0497,65.0497,64.9367,64.9566,39302.9242
2014-06-25 11:10:00,97.66,97.71,97.5,97.5,58798.00857400067,64.9433,64.9766,64.8369,64.8369,58798.0086
2014-06-25 11:15:00,97.5,97.51,97.27,97.42,43994.25464224873,64.8369,64.8436,64.684,64.7837,43994.2546
2014-06-25 11:20:00,97.44,97.58,97.4,97.58,34403.0901230855,64.797,64.8901,64.7704,64.8901,34403.0901
2014-06-25 11:25:00,97.58,97.66,97.57,97.59,54732.18883218148,64.8901,64.9433,64.8835,64.8968,54732.1888
2014-06-25 11:30:00,97.59,97.63,97.49,97.57,52334.39770239067,64.8968,64.9234,64.8303,64.8835,52334.3977
2014-06-25 11:35:00,97.57,97.61,97.4,97.45,54419.43346742616,64.8835,64.9101,64.7704,64.8037,54419.4335
2014-06-25 11:40:00,97.45,97.56,97.42,97.55,25854.44348644001,64.8037,64.8768,64.7837,64.8702,25854.4435
2014-06-25 11:45:00,97.56,97.56,97.37,97.43,20641.8540738513,64.8768,64.8768,64.7505,64.7904,20641.8541
2014-06-25 11:50:00,97.44,97.55,97.43,97.5,23769.407721404525,64.797,64.8702,64.7904,64.8369,23769.4077
2014-06-25 11:55:00,97.53,97.58,97.49,97.57,29294.75249874856,64.8569,64.8901,64.8303,64.8835,29294.7525
2014-06-25 12:00:00,97.57,97.61,97.46,97.5,38990.168806163565,64.8835,64.9101,64.8103,64.8369,38990.1688
2014-06-25 12:05:00,97.5,97.6,97.45,97.46,30233.01859301453,64.8369,64.9034,64.8037,64.8103,30233.0186
2014-06-25 12:10:00,97.47,97.51,97.47,97.49,18139.81115580872,64.817,64.8436,64.817,64.8303,18139.8112
2014-06-25 12:15:00,97.49,97.58,97.49,97.51,27313.96852196485,64.8303,64.8901,64.8303,64.8436,27313.9685
2014-06-25 12:20:00,97.52,97.56,97.47,97.48,19495.084403081783,64.8502,64.8768,64.817,64.8236,19495.0844
2014-06-25 12:25:00,97.48,97.49,97.4,97.49,20850.357650354847,64.8236,64.8303,64.7704,64.8303,20850.3577
2014-06-25 12:30:00,97.5,97.52,97.43,97.44,12718.718166716457,64.8369,64.8502,64.7904,64.797,12718.7182
2014-06-25 12:35:00,97.44,97.49,97.41,97.45,25020.429180425817,64.797,64.8303,64.7771,64.8037,25020.4292
2014-06-25 12:40:00,97.45,97.52,97.39,97.5,19703.587979585333,64.8037,64.8502,64.7638,64.8369,19703.588
2014-06-25 12:45:00,97.5,97.5,97.48,97.49,15325.012873010814,64.8369,64.8369,64.8236,64.8303,15325.0129
2014-06-25 12:50:00,97.48,97.51,97.45,97.49,18973.82546182291,64.8236,64.8436,64.8037,64.8303,18973.8255
2014-06-25 12:55:00,97.51,97.52,97.46,97.49,18869.573673571136,64.8436,64.8502,64.8103,64.8303,18869.5737
2014-06-25 13:00:00,97.49,97.61,97.49,97.61,21892.87553287259,64.8303,64.9101,64.8303,64.9101,21892.8755
2014-06-25 13:05:00,97.6,97.64,97.59,97.59,32318.054358050013,64.9034,64.93,64.8968,64.8968,32318.0544
2014-06-25 13:10:00,97.59,97.62,97.49,97.57,18139.81115580872,64.8968,64.9167,64.8303,64.8835,18139.8112
2014-06-25 13:15:00,97.58,97.63,97.54,97.55,35966.86694686212,64.8901,64.9234,64.8635,64.8702,35966.8669
2014-06-25 13:20:00,97.57,97.62,97.51,97.6,21371.61659161372,64.8835,64.9167,64.8436,64.9034,21371.6166
2014-06-25 13:25:00,97.6,97.62,97.51,97.55,25020.429180425817,64.9034,64.9167,64.8436,64.8702,25020.4292
2014-06-25 13:30:00,97.56,97.58,97.55,97.58,14803.753931751942,64.8768,64.8901,64.8702,64.8901,14803.7539
2014-06-25 13:35:00,97.57,97.57,97.5,97.54,23352.40056839743,64.8835,64.8835,64.8369,64.8635,23352.4006
2014-06-25 13:40:00,97.53,97.56,97.45,97.49,31484.04005203582,64.8569,64.8768,64.8037,64.8303,31484.0401
2014-06-25 13:45:00,97.5,97.59,97.5,97.59,15325.012873010814,64.8369,64.8968,64.8369,64.8968,15325.0129
2014-06-25 13:50:00,97.59,97.6,97.49,97.52,26479.954215950656,64.8968,64.9034,64.8303,64.8502,26479.9542
2014-06-25 13:55:00,97.53,97.67,97.53,97.67,24394.91845091517,64.8569,64.95,64.8569,64.95,24394.9185
2014-06-25 14:00:00,97.66,97.79,97.64,97.79,228728.42342439268,64.9433,65.0298,64.93,65.0298,228728.4234
2014-06-25 14:05:00,97.79,97.9,97.76,97.89,70682.71243470293,65.0298,65.1029,65.0098,65.0963,70682.7124
2014-06-25 14:10:00,97.89,97.98,97.87,97.97,40553.94562994018,65.0963,65.1561,65.083,65.1495,40553.9456
2014-06-25 14:15:00,97.96,97.96,97.84,97.86,37217.8884058834,65.1428,65.1428,65.063,65.0763,37217.8884
2014-06-25 14:20:00,97.85,97.98,97.84,97.96,36800.88125287631,65.0697,65.1561,65.063,65.1428,36800.8813
2014-06-25 14:25:00,97.96,98.02,97.95,97.95,31901.04720504292,65.1428,65.1827,65.1362,65.1362,31901.0472
2014-06-25 14:30:00,97.94,98.09,97.92,98.06,29294.75249874856,65.1295,65.2293,65.1162,65.2093,29294.7525
2014-06-25 14:35:00,98.07,98.12,98.07,98.07,30441.52216951808,65.216,65.2492,65.216,65.216,30441.5222
2014-06-25 14:40:00,98.07,98.18,98.05,98.15,29086.248922245013,65.216,65.2891,65.2027,65.2692,29086.2489
2014-06-25 14:45:00,98.13,98.13,98.01,98.04,28147.982827979045,65.2559,65.2559,65.1761,65.196,28147.9828
2014-06-25 14:50:00,98.05,98.14,98.05,98.14,29607.507863503884,65.2027,65.2625,65.2027,65.2625,29607.5079
2014-06-25 14:55:00,98.13,98.17,98.09,98.09,39928.434900429536,65.2559,65.2825,65.2293,65.2293,39928.4349
2014-06-25 15:00:00,98.09,98.13,98.03,98.04,28669.24176923792,65.2293,65.2559,65.1894,65.196,28669.2418
2014-06-25 15:05:00,98.04,98.12,98.03,98.11,42221.97424196856,65.196,65.2492,65.1894,65.2426,42221.9742
2014-06-25 15:10:00,98.11,98.21,98.1,98.17,60049.03003302196,65.2426,65.3091,65.2359,65.2825,60049.03
2014-06-25 15:15:00,98.16,98.22,98.15,98.22,31796.79541679114,65.2758,65.3157,65.2692,65.3157,31796.7954
2014-06-25 15:20:00,98.23,98.3,98.23,98.3,60570.28897428083,65.3224,65.3689,65.3224,65.3689,60570.289
2014-06-25 15:25:00,98.29,98.33,98.26,98.33,62238.31758630922,65.3623,65.3889,65.3423,65.3889,62238.3176
2014-06-25 15:30:00,98.33,98.5,98.32,98.49,70682.71243470293,65.3889,65.5019,65.3822,65.4953,70682.7124
2014-06-25 15:35:00,98.49,98.58,98.37,98.57,75061.28754127744,65.4953,65.5551,65.4155,65.5485,75061.2875
2014-06-25 15:40:00,98.56,98.57,98.4,98.4,70682.71243470293,65.5418,65.5485,65.4354,65.4354,70682.7124
2014-06-25 15:45:00,98.4,98.43,98.39,98.39,70891.21601120649,65.4354,65.4554,65.4288,65.4288,70891.216
2014-06-25 15:50:00,98.4,98.43,98.32,98.39,67763.66236365326,65.4354,65.4554,65.3822,65.4288,67763.6624
2014-06-25 15:55:00,98.38,98.47,98.34,98.42,136465.5908215725,65.4221,65.482,65.3955,65.4487,136465.5908
2014-06-26 09:30:00,98.65,98.65,97.91,97.91,71203.9713759618,65.6017,65.6017,65.1096,65.1096,71203.9714
2014-06-26 09:35:00,97.92,98.0,97.71,97.73,49623.851207844535,65.1162,65.1694,64.9766,64.9899,49623.8512
2014-06-26 09:40:00,97.83,97.83,97.6,97.61,62968.08010407164,65.0564,65.0564,64.9034,64.9101,62968.0801
2014-06-26 09:45:00,97.58,97.66,97.43,97.49,40553.94562994018,64.8901,64.9433,64.7904,64.8303,40553.9456
2014-06-26 09:50:00,97.47,97.49,97.16,97.38,70265.70528169583,64.817,64.8303,64.6108,64.7571,70265.7053
2014-06-26 09:55:00,97.36,97.54,97.27,97.42,36488.12588812099,64.7438,64.8635,64.684,64.7837,36488.1259
2014-06-26 10:00:00,97.43,97.56,97.36,97.56,25854.44348644001,64.7904,64.8768,64.7438,64.8768,25854.4435
2014-06-26 10:05:00,97.56,97.56,97.35,97.46,21163.11301511017,64.8768,64.8768,64.7372,64.8103,21163.113
2014-06-26 10:10:00,97.47,97.54,97.46,97.46,15012.25750825549,64.817,64.8635,64.8103,64.8103,15012.2575
2014-06-26 10:15:00,97.47,97.58,97.46,97.49,21684.371956369043,64.817,64.8901,64.8103,64.8303,21684.372
2014-06-26 10:20:00,97.52,97.67,97.46,97.63,24290.6666626634,64.8502,64.95,64.8103,64.9234,24290.6667
2014-06-26 10:25:00,97.63,97.91,97.61,97.89,18139.81115580872,64.9234,65.1096,64.9101,65.0963,18139.8112
2014-06-26 10:30:00,97.88,97.91,97.66,97.69,33777.57939357485,65.0896,65.1096,64.9433,64.9633,33777.5794
2014-06-26 10:35:00,97.68,97.82,97.67,97.73,34611.593699589044,64.9566,65.0497,64.95,64.9899,34611.5937
2014-06-26 10:40:00,97.74,97.87,97.66,97.85,35028.600852596144,64.9965,65.083,64.9433,65.0697,35028.6009
2014-06-26 10:45:00,97.84,97.91,97.75,97.79,38468.90986490469,65.063,65.1096,65.0032,65.0298,38468.9099
2014-06-26 10:50:00,97.81,97.95,97.81,97.9,25020.429180425817,65.0431,65.1362,65.0431,65.1029,25020.4292
2014-06-26 10:55:00,97.88,97.91,97.76,97.82,21892.87553287259,65.0896,65.1096,65.0098,65.0497,21892.8755
2014-06-26 11:00:00,97.83,98.01,97.83,97.99,24916.17739217404,65.0564,65.1761,65.0564,65.1628,24916.1774
2014-06-26 11:05:00,98.0,98.0,97.89,97.92,14386.746778744844,65.1694,65.1694,65.0963,65.1162,14386.7468
2014-06-26 11:10:00,97.94,97.94,97.86,97.92,17305.796849794522,65.1295,65.1295,65.0763,65.1162,17305.7968
2014-06-26 11:15:00,97.89,97.89,97.8,97.87,29190.500710496788,65.0963,65.0963,65.0364,65.083,29190.5007
2014-06-26 11:20:00,97.86,97.9,97.73,97.78,21997.127321124364,65.0763,65.1029,64.9899,65.0231,21997.1273
2014-06-26 11:25:00,97.78,97.95,97.76,97.93,30962.78111077695,65.0231,65.1362,65.0098,65.1229,30962.7811
2014-06-26 11:30:00,97.93,97.96,97.81,97.88,20850.357650354847,65.1229,65.1428,65.0431,65.0896,20850.3577
2014-06-26 11:35:00,97.88,98.04,97.88,97.96,16054.775390773231,65.0896,65.196,65.0896,65.1428,16054.7754
2014-06-26 11:40:00,97.95,98.01,97.89,97.99,17722.804002801622,65.1362,65.1761,65.0963,65.1628,17722.804
2014-06-26 11:45:00,97.99,98.14,97.96,98.08,21997.127321124364,65.1628,65.2625,65.1428,65.2226,21997.1273
2014-06-26 11:50:00,98.09,98.17,97.97,98.16,17305.796849794522,65.2293,65.2825,65.1495,65.2758,17305.7968
2014-06-26 11:55:00,98.17,98.22,98.13,98.19,17305.796849794522,65.2825,65.3157,65.2559,65.2958,17305.7968
2014-06-26 12:00:00,98.18,98.19,97.95,97.96,35341.356217351466,65.2891,65.2958,65.1362,65.1428,35341.3562
2014-06-26 12:05:00,97.95,98.1,97.92,98.02,14803.753931751942,65.1362,65.2359,65.1162,65.1827,14803.7539
2014-06-26 12:10:00,98.01,98.07,97.95,98.06,13135.725319723551,65.1761,65.216,65.1362,65.2093,13135.7253
2014-06-26 12:15:00,98.06,98.08,98.01,98.04,22518.38626238324,65.2093,65.2226,65.1761,65.196,22518.3863
2014-06-26 12:20:00,98.05,98.09,98.03,98.07,14699.502143500167,65.2027,65.2293,65.1894,65.216,14699.5021
2014-06-26 12:25:00,98.09,98.12,98.03,98.1,14282.49499049307,65.2293,65.2492,65.1894,65.2359,14282.495
2014-06-26 12:30:00,98.1,98.13,98.04,98.09,20746.105862103075,65.2359,65.2559,65.196,65.2293,20746.1059
2014-06-26 12:35:00,98.09,98.16,98.09,98.12,13239.977107975328,65.2293,65.2758,65.2293,65.2492,13239.9771
2014-06-26 12:40:00,98.11,98.17,98.1,98.13,10529.430613429198,65.2426,65.2825,65.2359,65.2559,10529.4306
2014-06-26 12:45:00,98.12,98.17,98.06,98.11,11154.941342939845,65.2492,65.2825,65.2093,65.2426,11154.9413
2014-06-26 12:50:00,98.13,98.14,98.11,98.13,8757.150213149036,65.2559,65.2625,65.2426,65.2559,8757.1502
2014-06-26 12:55:00,98.13,98.16,98.09,98.1,12093.207437205812,65.2559,65.2758,65.2293,65.2359,12093.2074
2014-06-26 13:00:00,98.08,98.09,97.97,98.02,8965.653789652584,65.2226,65.2293,65.1495,65.1827,8965.6538
2014-06-26 13:05:00,98.01,98.12,98.01,98.12,8340.14306014194,65.1761,65.2492,65.1761,65.2492,8340.1431
2014-06-26 13:10:00,98.14,98.17,98.11,98.12,15637.768237766137,65.2625,65.2825,65.2426,65.2492,15637.7682
2014-06-26 13:15:00,98.11,98.16,98.05,98.1,21997.127321124364,65.2426,65.2758,65.2027,65.2359,21997.1273
2014-06-26 13:20:00,98.09,98.27,98.09,98.22,18765.32188531936,65.2293,65.349,65.2293,65.3157,18765.3219
2014-06-26 13:25:00,98.22,98.3,98.2,98.23,13761.2360492342,65.3157,65.3689,65.3024,65.3224,13761.236
2014-06-26 13:30:00,98.22,98.26,98.18,98.19,13761.2360492342,65.3157,65.3423,65.2891,65.2958,13761.236
2014-06-26 13:35:00,98.18,98.26,98.16,98.26,12510.214590212909,65.2891,65.3423,65.2758,65.3423,12510.2146
2014-06-26 13:40:00,98.29,98.3,98.2,98.3,11571.94849594694,65.3623,65.3689,65.3024,65.3689,11571.9485
2014-06-26 13:45:00,98.3,98.41,98.29,98.4,21163.11301511017,65.3689,65.4421,65.3623,65.4354,21163.113
2014-06-26 13:50:00,98.4,98.4,98.29,98.33,13448.480684478876,65.4354,65.4354,65.3623,65.3889,13448.4807
2014-06-26 13:55:00,98.32,98.35,98.27,98.29,12510.214590212909,65.3822,65.4022,65.349,65.3623,12510.2146
2014-06-26 14:00:00,98.29,98.31,98.26,98.29,9903.919883918552,65.3623,65.3756,65.3423,65.3623,9903.9199
2014-06-26 14:05:00,98.28,98.31,98.2,98.2,15846.271814269683,65.3556,65.3756,65.3024,65.3024,15846.2718
2014-06-26 14:10:00,98.2,98.29,98.17,98.29,31796.79541679114,65.3024,65.3623,65.2825,65.3623,31796.7954
2014-06-26 14:15:00,98.28,98.38,98.26,98.36,26271.450639447103,65.3556,65.4221,65.3423,65.4088,26271.4506
2014-06-26 14:20:00,98.34,98.43,98.32,98.43,18035.559367556943,65.3955,65.4554,65.3822,65.4554,18035.5594
2014-06-26 14:25:00,98.41,98.47,98.38,98.46,15116.509296507264,65.4421,65.482,65.4221,65.4753,15116.5093
2014-06-26 14:30:00,98.45,98.45,98.28,98.29,25645.939909936464,65.4687,65.4687,65.3556,65.3623,25645.9399
2014-06-26 14:35:00,98.29,98.38,98.28,98.37,21788.62374462081,65.3623,65.4221,65.3556,65.4155,21788.6237
2014-06-26 14:40:00,98.37,98.38,98.33,98.33,15325.012873010814,65.4155,65.4221,65.3889,65.3889,15325.0129
2014-06-26 14:45:00,98.33,98.36,98.21,98.29,44932.5207365147,65.3889,65.4088,65.3091,65.3623,44932.5207
2014-06-26 14:50:00,98.3,98.34,98.3,98.34,15742.02002601791,65.3689,65.3955,65.3689,65.3955,15742.02
2014-06-26 14:55:00,98.34,98.38,98.28,98.28,37843.39913539405,65.3955,65.4221,65.3556,65.3556,37843.3991
2014-06-26 15:00:00,98.27,98.37,98.26,98.27,30858.529322525173,65.349,65.4155,65.3423,65.349,30858.5293
2014-06-26 15:05:00,98.28,98.47,98.27,98.46,57755.490691482926,65.3556,65.482,65.349,65.4753,57755.4907
2014-06-26 15:10:00,98.47,98.47,98.37,98.47,21163.11301511017,65.482,65.482,65.4155,65.482,21163.113
2014-06-26 15:15:00,98.46,98.47,98.38,98.38,30545.77395776985,65.4753,65.482,65.4221,65.4221,30545.774
2014-06-26 15:20:00,98.38,98.43,98.35,98.41,33360.57224056776,65.4221,65.4554,65.4022,65.4421,33360.5722
2014-06-26 15:25:00,98.42,98.45,98.41,98.41,35341.356217351466,65.4487,65.4687,65.4421,65.4421,35341.3562
2014-06-26 15:30:00,98.4,98.42,98.34,98.42,36279.62231161744,65.4354,65.4487,65.3955,65.4487,36279.6223
2014-06-26 15:35:00,98.42,98.49,98.41,98.48,43785.75106574518,65.4487,65.4953,65.4421,65.4886,43785.7511
2014-06-26 15:40:00,98.47,98.51,98.46,98.47,43055.98854798276,65.482,65.5086,65.4753,65.482,43055.9885
2014-06-26 15:45:00,98.48,98.48,98.4,98.45,40658.19741819195,65.4886,65.4886,65.4354,65.4687,40658.1974
2014-06-26 15:50:00,98.45,98.46,98.35,98.35,28877.745345741463,65.4687,65.4753,65.4022,65.4022,28877.7453
2014-06-26 15:55:00,98.36,98.45,98.36,98.44,69952.94991694052,65.4088,65.4687,65.4088,65.462,69952.9499
2014-06-27 09:30:00,98.13,98.28,97.99,98.23,40970.95278294728,65.2559,65.3556,65.1628,65.3224,40970.9528
2014-06-27 09:35:00,98.18,98.33,98.11,98.26,17305.796849794522,65.2891,65.3889,65.2426,65.3423,17305.7968
2014-06-27 09:40:00,98.3,98.4,98.11,98.26,62759.57652756809,65.3689,65.4354,65.2426,65.3423,62759.5765
2014-06-27 09:45:00,98.29,98.29,98.18,98.22,9174.157366156132,65.3623,65.3623,65.2891,65.3157,9174.1574
2014-06-27 09:50:00,98.22,98.22,97.96,97.97,28252.234616230817,65.3157,65.3157,65.1428,65.1495,28252.2346
2014-06-27 09:55:00,98.02,98.02,97.81,97.81,22831.14162713856,65.1827,65.1827,65.0431,65.0431,22831.1416
2014-06-27 10:00:00,97.84,97.9,97.61,97.61,22518.38626238324,65.063,65.1029,64.9101,64.9101,22518.3863
2014-06-27 10:05:00,97.62,97.69,97.49,97.58,23143.89699189388,64.9167,64.9633,64.8303,64.8901,23143.897
2014-06-27 10:10:00,97.56,97.6,97.48,97.58,25645.939909936464,64.8768,64.9034,64.8236,64.8901,25645.9399
2014-06-27 10:15:00,97.58,97.67,97.39,97.42,23248.148780145657,64.8901,64.95,64.7638,64.7837,23248.1488
2014-06-27 10:20:00,97.42,97.53,97.4,97.4,28043.73103972727,64.7837,64.8569,64.7704,64.7704,28043.731
2014-06-27 10:25:00,97.4,97.54,97.39,97.54,23456.652356649203,64.7704,64.8635,64.7638,64.8635,23456.6524
2014-06-27 10:30:00,97.54,97.57,97.5,97.56,19807.839767837104,64.8635,64.8835,64.8369,64.8768,19807.8398
2014-06-27 10:35:00,97.56,97.6,97.45,97.6,33256.32045231598,64.8768,64.9034,64.8037,64.9034,33256.3205
2014-06-27 10:40:00,97.61,97.61,97.55,97.55,21684.371956369043,64.9101,64.9101,64.8702,64.8702,21684.372
2014-06-27 10:45:00,97.56,97.61,97.56,97.58,18244.062944060493,64.8768,64.9101,64.8768,64.8901,18244.0629
2014-06-27 10:50:00,97.57,97.57,97.48,97.52,18452.56652056404,64.8835,64.8835,64.8236,64.8502,18452.5665
2014-06-27 10:55:00,97.51,97.56,97.49,97.49,16471.78254378033,64.8436,64.8768,64.8303,64.8303,16471.7825
2014-06-27 11:00:00,97.49,97.59,97.47,97.56,29294.75249874856,64.8303,64.8968,64.817,64.8768,29294.7525
2014-06-27 11:05:00,97.56,97.57,97.39,97.46,28252.234616230817,64.8768,64.8835,64.7638,64.8103,28252.2346
2014-06-27 11:10:00,97.46,97.46,97.34,97.42,30441.52216951808,64.8103,64.8103,64.7305,64.7837,30441.5222
2014-06-27 11:15:00,97.4,97.43,97.36,97.39,16993.0414850392,64.7704,64.7904,64.7438,64.7638,16993.0415
2014-06-27 11:20:00,97.42,97.57,97.4,97.52,28460.738192734367,64.7837,64.8835,64.7704,64.8502,28460.7382
2014-06-27 11:25:00,97.52,97.53,97.4,97.41,14699.502143500167,64.8502,64.8569,64.7704,64.7771,14699.5021
2014-06-27 11:30:00,97.4,97.41,97.34,97.36,28043.73103972727,64.7704,64.7771,64.7305,64.7438,28043.731
2014-06-27 11:35:00,97.36,97.41,97.33,97.37,18139.81115580872,64.7438,64.7771,64.7239,64.7505,18139.8112
2014-06-27 11:40:00,97.37,97.42,97.37,97.39,17618.552214549847,64.7505,64.7837,64.7505,64.7638,17618.5522
2014-06-27 11:45:00,97.37,97.37,97.33,97.33,31275.53647553227,64.7505,64.7505,64.7239,64.7239,31275.5365
2014-06-27 11:50:00,97.33,97.36,97.31,97.33,25958.695274691785,64.7239,64.7438,64.7106,64.7239,25958.6953
2014-06-27 11:55:00,97.33,97.35,97.3,97.3,14595.250355248394,64.7239,64.7372,64.7039,64.7039,14595.2504
2014-06-27 12:00:00,97.31,97.33,97.22,97.25,28252.234616230817,64.7106,64.7239,64.6507,64.6707,28252.2346
2014-06-27 12:05:00,97.25,97.28,97.2,97.21,28981.99713399324,64.6707,64.6906,64.6374,64.6441,28981.9971
2014-06-27 12:10:00,97.2,97.25,97.18,97.23,21892.87553287259,64.6374,64.6707,64.6241,64.6574,21892.8755
2014-06-27 12:15:00,97.24,97.25,97.21,97.25,16471.78254378033,64.664,64.6707,64.6441,64.6707,16471.7825
2014-06-27 12:20:00,97.25,97.3,97.25,97.3,16263.27896727678,64.6707,64.7039,64.6707,64.7039,16263.279
2014-06-27 12:25:00,97.31,97.32,97.21,97.25,29294.75249874856,64.7106,64.7172,64.6441,64.6707,29294.7525
2014-06-27 12:30:00,97.25,97.25,97.22,97.25,15533.516449514362,64.6707,64.6707,64.6507,64.6707,15533.5164
2014-06-27 12:35:00,97.24,97.24,97.13,97.14,28147.982827979045,64.664,64.664,64.5909,64.5975,28147.9828
2014-06-27 12:40:00,97.13,97.15,97.06,97.12,43264.49212448631,64.5909,64.6042,64.5443,64.5842,43264.4921
2014-06-27 12:45:00,97.11,97.16,97.1,97.11,15846.271814269683,64.5776,64.6108,64.5709,64.5776,15846.2718
2014-06-27 12:50:00,97.13,97.14,97.08,97.08,16993.0414850392,64.5909,64.5975,64.5576,64.5576,16993.0415
2014-06-27 12:55:00,97.08,97.13,97.08,97.09,10425.178825177423,64.5576,64.5909,64.5576,64.5643,10425.1788
2014-06-27 13:00:00,97.09,97.09,97.03,97.03,20537.602285599525,64.5643,64.5643,64.5244,64.5244,20537.6023
2014-06-27 13:05:00,97.03,97.09,97.03,97.08,13135.725319723551,64.5244,64.5643,64.5244,64.5576,13135.7253
2014-06-27 13:10:00,97.08,97.08,97.01,97.04,20746.105862103075,64.5576,64.5576,64.5111,64.531,20746.1059
2014-06-27 13:15:00,97.03,97.04,96.83,96.86,51917.39054938357,64.5244,64.531,64.3914,64.4113,51917.3905
2014-06-27 13:20:00,96.86,96.93,96.85,96.93,28147.982827979045,64.4113,64.4579,64.4047,64.4579,28147.9828
2014-06-27 13:25:00,96.93,97.01,96.92,96.99,22205.630897627914,64.4579,64.5111,64.4512,64.4978,22205.6309
2014-06-27 13:30:00,97.0,97.08,96.96,97.03,23248.148780145657,64.5044,64.5576,64.4778,64.5244,23248.1488
2014-06-27 13:35:00,97.02,97.09,97.02,97.09,15742.02002601791,64.5177,64.5643,64.5177,64.5643,15742.02
2014-06-27 13:40:00,97.09,97.16,97.03,97.03,20850.357650354847,64.5643,64.6108,64.5244,64.5244,20850.3577
2014-06-27 13:45:00,97.03,97.04,96.97,96.98,15533.516449514362,64.5244,64.531,64.4845,64.4911,15533.5164
2014-06-27 13:50:00,96.99,97.04,96.98,97.04,14908.005720003715,64.4978,64.531,64.4911,64.531,14908.0057
2014-06-27 13:55:00,97.04,97.07,97.01,97.02,19182.32903832646,64.531,64.551,64.5111,64.5177,19182.329
2014-06-27 14:00:00,97.02,97.08,96.99,97.08,22309.88268587969,64.5177,64.5576,64.4978,64.5576,22309.8827
2014-06-27 14:05:00,97.08,97.17,97.07,97.14,27835.22746322372,64.5576,64.6175,64.551,64.5975,27835.2275
2014-06-27 14:10:00,97.14,97.15,97.07,97.08,22518.38626238324,64.5975,64.6042,64.551,64.5576,22518.3863
2014-06-27 14:15:00,97.08,97.08,96.97,96.97,62759.57652756809,64.5576,64.5576,64.4845,64.4845,62759.5765
2014-06-27 14:20:00,96.97,96.99,96.93,96.97,41700.71530070969,64.4845,64.4978,64.4579,64.4845,41700.7153
2014-06-27 14:25:00,96.96,97.0,96.93,96.93,25124.680968677592,64.4778,64.5044,64.4579,64.4579,25124.681
2014-06-27 14:30:00,96.94,96.94,96.9,96.9,31901.04720504292,64.4645,64.4645,64.4379,64.4379,31901.0472
2014-06-27 14:35:00,96.9,97.0,96.88,97.0,57755.490691482926,64.4379,64.5044,64.4246,64.5044,57755.4907
2014-06-27 14:40:00,97.0,97.14,97.0,97.14,37530.64377063872,64.5044,64.5975,64.5044,64.5975,37530.6438
2014-06-27 14:45:00,97.13,97.18,97.08,97.18,30024.51501651098,64.5909,64.6241,64.5576,64.6241,30024.515
2014-06-27 14:50:00,97.17,97.18,97.04,97.05,24916.17739217404,64.6175,64.6241,64.531,64.5377,24916.1774
2014-06-27 14:55:00,97.06,97.09,96.98,96.98,27730.97567497195,64.5443,64.5643,64.4911,64.4911,27730.9757
2014-06-27 15:00:00,96.99,97.12,96.99,97.12,34820.097276092594,64.4978,64.5842,64.4978,64.5842,34820.0973
2014-06-27 15:05:00,97.12,97.35,97.11,97.29,70265.70528169583,64.5842,64.7372,64.5776,64.6973,70265.7053
2014-06-27 15:10:00,97.29,97.41,97.28,97.41,33986.0829700784,64.6973,64.7771,64.6906,64.7771,33986.083
2014-06-27 15:15:00,97.41,97.6,97.41,97.58,77250.57509456472,64.7771,64.9034,64.7771,64.8901,77250.5751
2014-06-27 15:20:00,97.55,97.68,97.55,97.68,47330.31186630551,64.8702,64.9566,64.8702,64.9566,47330.3119
2014-06-27 15:25:00,97.68,97.73,97.64,97.72,47643.06723106083,64.9566,64.9899,64.93,64.9832,47643.0672
2014-06-27 15:30:00,97.72,97.85,97.72,97.73,84965.207425196,64.9832,65.0697,64.9832,64.9899,84965.2074
2014-06-27 15:35:00,97.73,97.75,97.71,97.72,52959.90843190131,64.9899,65.0032,64.9766,64.9832,52959.9084
2014-06-27 15:40:00,97.71,97.87,97.7,97.85,79544.11443610374,64.9766,65.083,64.9699,65.0697,79544.1144
2014-06-27 15:45:00,97.85,98.0,97.84,97.98,142616.44632842715,65.0697,65.1694,65.063,65.1561,142616.4463
2014-06-27 15:50:00,97.98,98.08,97.96,98.07,127187.18166716456,65.1561,65.2226,65.1428,65.216,127187.1817
2014-06-27 15:55:00,98.07,98.08,97.97,98.03,278456.526420489,65.216,65.2226,65.1495,65.1894,278456.5264
2014-06-30 09:30:00,97.73,98.22,97.73,98.18,106545.32759331328,64.9899,65.3157,64.9899,65.2891,106545.3276
2014-06-30 09:35:00,98.19,98.51,98.07,98.51,41909.21887721324,65.2958,65.5086,65.216,65.5086,41909.2189
2014-06-30 09:40:00,98.44,98.59,98.14,98.18,34403.0901230855,65.462,65.5618,65.2625,65.2891,34403.0901
2014-06-30 09:45:00,98.19,98.58,98.14,98.54,22101.37910937614,65.2958,65.5551,65.2625,65.5285,22101.3791
2014-06-30 09:50:00,98.55,98.58,98.3,98.53,30441.52216951808,65.5352,65.5551,65.3689,65.5219,30441.5222
2014-06-30 09:55:00,98.54,98.76,98.54,98.72,31901.04720504292,65.5285,65.6748,65.5285,65.6482,31901.0472
2014-06-30 10:00:00,98.73,98.94,98.65,98.66,45870.78683078066,65.6549,65.7945,65.6017,65.6083,45870.7868
2014-06-30 10:05:00,98.65,98.66,98.55,98.63,36800.88125287631,65.6017,65.6083,65.5352,65.5884,36800.8813
2014-06-30 10:10:00,98.63,98.64,98.34,98.39,39407.175959170665,65.5884,65.595,65.3955,65.4288,39407.176
2014-06-30 10:15:00,98.39,98.56,98.38,98.45,33464.82402881953,65.4288,65.5418,65.4221,65.4687,33464.824
2014-06-30 10:20:00,98.45,98.49,98.29,98.48,32630.809722805338,65.4687,65.4953,65.3623,65.4886,32630.8097
2014-06-30 10:25:00,98.5,98.7,98.5,98.69,16367.530755528556,65.5019,65.6349,65.5019,65.6283,16367.5308
2014-06-30 10:30:00,98.69,98.69,98.53,98.55,28877.745345741463,65.6283,65.6283,65.5219,65.5352,28877.7453
2014-06-30 10:35:00,98.55,98.59,98.5,98.51,29294.75249874856,65.5352,65.5618,65.5019,65.5086,29294.7525
2014-06-30 10:40:00,98.49,98.51,98.43,98.5,16367.530755528556,65.4953,65.5086,65.4554,65.5019,16367.5308
2014-06-30 10:45:00,98.5,98.62,98.5,98.54,23560.90414490098,65.5019,65.5817,65.5019,65.5285,23560.9041
2014-06-30 10:50:00,98.54,98.61,98.43,98.57,26375.70242769888,65.5285,65.5751,65.4554,65.5485,26375.7024
2014-06-30 10:55:00,98.58,98.6,98.46,98.47,47955.82259581615,65.5551,65.5684,65.4753,65.482,47955.8226
2014-06-30 11:00:00,98.46,98.62,98.45,98.61,31067.032899028723,65.4753,65.5817,65.4687,65.5751,31067.0329
2014-06-30 11:05:00,98.6,98.64,98.47,98.54,60570.28897428083,65.5684,65.595,65.482,65.5285,60570.289
2014-06-30 11:10:00,98.55,98.65,98.52,98.64,32318.054358050013,65.5352,65.6017,65.5152,65.595,32318.0544
2014-06-30 11:15:00,98.64,98.65,98.47,98.57,112487.6795236644,65.595,65.6017,65.482,65.5485,112487.6795
2014-06-30 11:20:00,98.59,98.76,98.59,98.73,56295.96565595809,65.5618,65.6748,65.5618,65.6549,56295.9657
2014-06-30 11:25:00,98.74,98.81,98.64,98.79,47226.06007805373,65.6615,65.7081,65.595,65.6948,47226.0601
2014-06-30 11:30:00,98.8,98.8,98.6,98.6,32526.557934553563,65.7014,65.7014,65.5684,65.5684,32526.5579
2014-06-30 11:35:00,98.6,98.68,98.56,98.61,28564.98998098614,65.5684,65.6216,65.5418,65.5751,28564.99
2014-06-30 11:40:00,98.62,98.73,98.62,98.72,13552.732472730651,65.5817,65.6549,65.5817,65.6482,13552.7325
2014-06-30 11:45:00,98.75,98.77,98.66,98.66,25750.191698188235,65.6682,65.6815,65.6083,65.6083,25750.1917
2014-06-30 11:50:00,98.66,98.67,98.64,98.66,22622.63805063501,65.6083,65.615,65.595,65.6083,22622.6381
2014-06-30 11:55:00,98.66,98.78,98.64,98.77,23560.90414490098,65.6083,65.6881,65.595,65.6815,23560.9041
2014-06-30 12:00:00,98.77,98.78,98.66,98.67,13344.228896227103,65.6815,65.6881,65.6083,65.615,13344.2289
2014-06-30 12:05:00,98.67,98.68,98.64,98.66,33569.0758170713,65.615,65.6216,65.595,65.6083,33569.0758
2014-06-30 12:10:00,98.67,98.73,98.65,98.66,14699.502143500167,65.615,65.6549,65.6017,65.6083,14699.5021
2014-06-30 12:15:00,98.67,98.67,98.58,98.58,13865.487837485976,65.615,65.615,65.5551,65.5551,13865.4878
2014-06-30 12:20:00,98.58,98.6,98.49,98.51,8652.898424897261,65.5551,65.5684,65.4953,65.5086,8652.8984
2014-06-30 12:25:00,98.48,98.55,98.45,98.54,16888.789696787426,65.4886,65.5352,65.4687,65.5285,16888.7897
2014-06-30 12:30:00,98.54,98.61,98.52,98.53,14803.753931751942,65.5285,65.5751,65.5152,65.5219,14803.7539
2014-06-30 12:35:00,98.5,98.52,98.47,98.5,16680.28612028388,65.5019,65.5152,65.482,65.5019,16680.2861
2014-06-30 12:40:00,98.49,98.49,98.39,98.41,20224.846920844204,65.4953,65.4953,65.4288,65.4421,20224.8469
2014-06-30 12:45:00,98.43,98.47,98.39,98.39,10633.682401680971,65.4554,65.482,65.4288,65.4288,10633.6824
2014-06-30 12:50:00,98.39,98.53,98.34,98.5,22726.889838886786,65.4288,65.5219,65.3955,65.5019,22726.8898
2014-06-30 12:55:00,98.48,98.5,98.46,98.46,12093.207437205812,65.4886,65.5019,65.4753,65.4753,12093.2074
2014-06-30 13:00:00,98.47,98.56,98.47,98.53,12927.221743220003,65.482,65.5418,65.482,65.5219,12927.2217
2014-06-30 13:05:00,98.52,98.54,98.48,98.5,16680.28612028388,65.5152,65.5285,65.4886,65.5019,16680.2861
2014-06-30 13:10:00,98.51,98.53,98.46,98.46,15950.523602521458,65.5086,65.5219,65.4753,65.4753,15950.5236
2014-06-30 13:15:00,98.46,98.51,98.45,98.51,16054.775390773231,65.4753,65.5086,65.4687,65.5086,16054.7754
2014-06-30 13:20:00,98.52,98.54,98.44,98.46,16576.034332032104,65.5152,65.5285,65.462,65.4753,16576.0343
2014-06-30 13:25:00,98.47,98.52,98.45,98.45,22935.39341539033,65.482,65.5152,65.4687,65.4687,22935.3934
2014-06-30 13:30:00,98.45,98.65,98.44,98.51,94139.36479135214,65.4687,65.6017,65.462,65.5086,94139.3648
2014-06-30 13:35:00,98.49,98.49,98.38,98.38,15950.523602521458,65.4953,65.4953,65.4221,65.4221,15950.5236
2014-06-30 13:40:00,98.37,98.37,98.33,98.33,9903.919883918552,65.4155,65.4155,65.3889,65.3889,9903.9199
2014-06-30 13:45:00,98.34,98.4,98.32,98.4,18035.559367556943,65.3955,65.4354,65.3822,65.4354,18035.5594
2014-06-30 13:50:00,98.4,98.4,98.35,98.38,20537.602285599525,65.4354,65.4354,65.4022,65.4221,20537.6023
2014-06-30 13:55:00,98.38,98.42,98.38,98.39,17514.300426298072,65.4221,65.4487,65.4221,65.4288,17514.3004
2014-06-30 14:00:00,98.39,98.43,98.38,98.42,18348.314732312265,65.4288,65.4554,65.4221,65.4487,18348.3147
2014-06-30 14:05:00,98.42,98.48,98.41,98.48,13865.487837485976,65.4487,65.4886,65.4421,65.4886,13865.4878
2014-06-30 14:10:00,98.48,98.51,98.48,98.5,27209.71673371308,65.4886,65.5086,65.4886,65.5019,27209.7167
2014-06-30 14:15:00,98.5,98.55,98.49,98.52,27001.213157209528,65.5019,65.5352,65.4953,65.5152,27001.2132
2014-06-30 14:20:00,98.52,98.57,98.45,98.45,15012.25750825549,65.5152,65.5485,65.4687,65.4687,15012.2575
2014-06-30 14:25:00,98.44,98.54,98.44,98.54,17931.30757930517,65.462,65.5285,65.462,65.5285,17931.3076
2014-06-30 14:30:00,98.55,98.55,98.51,98.53,18869.573673571136,65.5352,65.5352,65.5086,65.5219,18869.5737
2014-06-30 14:35:00,98.52,98.59,98.52,98.59,25333.18454518114,65.5152,65.5618,65.5152,65.5618,25333.1845
2014-06-30 14:40:00,98.58,98.61,98.54,98.6,32630.809722805338,65.5551,65.5751,65.5285,65.5684,32630.8097
2014-06-30 14:45:00,98.59,98.61,98.58,98.58,35341.356217351466,65.5618,65.5751,65.5551,65.5551,35341.3562
2014-06-30 14:50:00,98.57,98.61,98.55,98.58,24290.6666626634,65.5485,65.5751,65.5352,65.5551,24290.6667
2014-06-30 14:55:00,98.57,98.58,98.51,98.54,35654.11158210679,65.5485,65.5551,65.5086,65.5285,35654.1116
2014-06-30 15:00:00,98.53,98.54,98.38,98.42,31901.04720504292,65.5219,65.5285,65.4221,65.4487,31901.0472
2014-06-30 15:05:00,98.42,98.51,98.42,98.49,24603.42202741872,65.4487,65.5086,65.4487,65.4953,24603.422
2014-06-30 15:10:00,98.49,98.5,98.44,98.47,32943.56508756066,65.4953,65.5019,65.462,65.482,32943.5651
2014-06-30 15:15:00,98.46,98.54,98.46,98.52,31275.53647553227,65.4753,65.5285,65.4753,65.5152,31275.5365
2014-06-30 15:20:00,98.51,98.53,98.49,98.53,33152.06866406421,65.5086,65.5219,65.4953,65.5219,33152.0687
2014-06-30 15:25:00,98.53,98.54,98.48,98.5,43577.24748924163,65.5219,65.5285,65.4886,65.5019,43577.2475
2014-06-30 15:30:00,98.5,98.51,98.42,98.42,49728.10299609631,65.5019,65.5086,65.4487,65.4487,49728.103
2014-06-30 15:35:00,98.43,98.44,98.42,98.43,51291.87981987293,65.4554,65.462,65.4487,65.4554,51291.8798
2014-06-30 15:40:00,98.43,98.43,98.4,98.42,47851.57080756438,65.4554,65.4554,65.4354,65.4487,47851.5708
2014-06-30 15:45:00,98.43,98.43,98.33,98.38,141365.42486940586,65.4554,65.4554,65.3889,65.4221,141365.4249
2014-06-30 15:50:00,98.37,98.43,98.35,98.37,93826.6094265968,65.4155,65.4554,65.4022,65.4155,93826.6094
2014-06-30 15:55:00,98.37,98.44,98.34,98.41,135318.82115080295,65.4155,65.462,65.3955,65.4421,135318.8212
2014-07-01 09:30:00,99.54,99.8,98.96,99.37,122495.85119583474,66.1935,66.3664,65.8078,66.0805,122495.8512
2014-07-01 09:35:00,99.34,99.61,99.02,99.28,93305.35048533794,66.0605,66.2401,65.8477,66.0206,93305.3505
2014-07-01 09:40:00,99.27,99.37,99.09,99.1,34611.593699589044,66.014,66.0805,65.8943,65.9009,34611.5937
2014-07-01 09:45:00,99.13,99.18,98.94,98.99,41387.95993595437,65.9209,65.9541,65.7945,65.8278,41387.9599
2014-07-01 09:50:00,98.97,99.13,98.92,98.93,19495.084403081783,65.8145,65.9209,65.7812,65.7879,19495.0844
2014-07-01 09:55:00,98.93,99.02,98.83,98.86,30545.77395776985,65.7879,65.8477,65.7214,65.7413,30545.774
2014-07-01 10:00:00,98.86,98.9,98.66,98.69,43368.743912738086,65.7413,65.7679,65.6083,65.6283,43368.7439
2014-07-01 10:05:00,98.67,98.87,98.67,98.68,58381.001420993576,65.615,65.748,65.615,65.6216,58381.0014
2014-07-01 10:10:00,98.7,98.89,98.7,98.82,32005.29899329469,65.6349,65.7613,65.6349,65.7147,32005.299
2014-07-01 10:15:00,98.79,98.82,98.71,98.72,20120.59513259243,65.6948,65.7147,65.6416,65.6482,20120.5951
2014-07-01 10:20:00,98.73,98.78,98.66,98.68,37009.38482937985,65.6549,65.6881,65.6083,65.6216,37009.3848
2014-07-01 10:25:00,98.66,98.71,98.62,98.66,10633.682401680971,65.6083,65.6416,65.5817,65.6083,10633.6824
2014-07-01 10:30:00,98.66,98.69,98.62,98.62,13656.984260982425,65.6083,65.6283,65.5817,65.5817,13656.9843
2014-07-01 10:35:00,98.64,98.67,98.53,98.67,35132.85264084792,65.595,65.615,65.5219,65.615,35132.8526
2014-07-01 10:40:00,98.66,98.78,98.66,98.73,30962.78111077695,65.6083,65.6881,65.6083,65.6549,30962.7811
2014-07-01 10:45:00,98.72,98.77,98.71,98.72,27418.220310216624,65.6482,65.6815,65.6416,65.6482,27418.2203
2014-07-01 10:50:00,98.75,98.76,98.68,98.74,28356.48640448259,65.6682,65.6748,65.6216,65.6615,28356.4864
2014-07-01 10:55:00,98.72,98.89,98.7,98.86,25541.68812168469,65.6482,65.7613,65.6349,65.7413,25541.6881
2014-07-01 11:00:00,98.84,98.86,98.78,98.78,41283.7081477026,65.728,65.7413,65.6881,65.6881,41283.7081
2014-07-01 11:05:00,98.77,98.86,98.73,98.86,21475.868379865493,65.6815,65.7413,65.6549,65.7413,21475.8684
2014-07-01 11:10:00,98.86,98.98,98.84,98.98,103626.2775222636,65.7413,65.8211,65.728,65.8211,103626.2775
2014-07-01 11:15:00,98.96,99.0,98.94,98.97,67033.89984589083,65.8078,65.8344,65.7945,65.8145,67033.8998
2014-07-01 11:20:00,98.96,98.97,98.83,98.85,32005.29899329469,65.8078,65.8145,65.7214,65.7347,32005.299
2014-07-01 11:25:00,98.86,98.98,98.84,98.94,25333.18454518114,65.7413,65.8211,65.728,65.7945,25333.1845
2014-07-01 11:30:00,98.92,98.97,98.91,98.96,45662.28325427712,65.7812,65.8145,65.7746,65.8078,45662.2833
2014-07-01 11:35:00,98.96,98.97,98.93,98.93,23143.89699189388,65.8078,65.8145,65.7879,65.7879,23143.897
2014-07-01 11:40:00,98.92,98.92,98.83,98.87,12093.207437205812,65.7812,65.7812,65.7214,65.748,12093.2074
2014-07-01 11:45:00,98.89,98.99,98.87,98.98,34298.83833483372,65.7613,65.8278,65.748,65.8211,34298.8383
2014-07-01 11:50:00,98.98,99.02,98.98,99.0,15533.516449514362,65.8211,65.8477,65.8211,65.8344,15533.5164
2014-07-01 11:55:00,98.99,99.0,98.98,98.98,27730.97567497195,65.8278,65.8344,65.8211,65.8211,27730.9757
2014-07-01 12:00:00,98.98,99.04,98.98,99.02,17722.804002801622,65.8211,65.861,65.8211,65.8477,17722.804
2014-07-01 12:05:00,99.04,99.1,99.02,99.02,26896.96136895776,65.861,65.9009,65.8477,65.8477,26896.9614
2014-07-01 12:10:00,99.03,99.06,98.99,98.99,18348.314732312265,65.8544,65.8743,65.8278,65.8278,18348.3147
2014-07-01 12:15:00,98.98,98.98,98.88,98.93,18348.314732312265,65.8211,65.8211,65.7546,65.7879,18348.3147
2014-07-01 12:20:00,98.92,98.96,98.91,98.92,17931.30757930517,65.7812,65.8078,65.7746,65.7812,17931.3076
2014-07-01 12:25:00,98.92,98.96,98.9,98.92,13969.739625737748,65.7812,65.8078,65.7679,65.7812,13969.7396
2014-07-01 12:30:00,98.94,98.99,98.93,98.94,12718.718166716457,65.7945,65.8278,65.7879,65.7945,12718.7182
2014-07-01 12:35:00,98.94,99.13,98.93,99.13,30754.2775342734,65.7945,65.9209,65.7879,65.9209,30754.2775
2014-07-01 12:40:00,99.13,99.16,99.13,99.13,22935.39341539033,65.9209,65.9408,65.9209,65.9209,22935.3934
2014-07-01 12:45:00,99.13,99.13,99.02,99.04,24082.16308615985,65.9209,65.9209,65.8477,65.861,24082.1631
2014-07-01 12:50:00,99.04,99.12,98.88,99.11,113634.44919443392,65.861,65.9142,65.7546,65.9076,113634.4492
2014-07-01 12:55:00,99.1,99.17,99.07,99.07,50666.36909036228,65.9009,65.9475,65.881,65.881,50666.3691
2014-07-01 13:00:00,99.07,99.15,99.06,99.15,13865.487837485976,65.881,65.9342,65.8743,65.9342,13865.4878
2014-07-01 13:05:00,99.15,99.16,99.11,99.14,12405.962801961134,65.9342,65.9408,65.9076,65.9275,12405.9628
2014-07-01 13:10:00,99.15,99.19,99.13,99.17,17931.30757930517,65.9342,65.9608,65.9209,65.9475,17931.3076
2014-07-01 13:15:00,99.18,99.2,99.16,99.18,13448.480684478876,65.9541,65.9674,65.9408,65.9541,13448.4807
2014-07-01 13:20:00,99.19,99.26,99.14,99.17,20329.09870909597,65.9608,66.0073,65.9275,65.9475,20329.0987
2014-07-01 13:25:00,99.17,99.17,99.14,99.15,9695.416307415004,65.9475,65.9475,65.9275,65.9342,9695.4163
2014-07-01 13:30:00,99.14,99.21,99.13,99.16,14386.746778744844,65.9275,65.9741,65.9209,65.9408,14386.7468
2014-07-01 13:35:00,99.16,99.16,99.07,99.1,35654.11158210679,65.9408,65.9408,65.881,65.9009,35654.1116
2014-07-01 13:40:00,99.11,99.15,99.11,99.13,12405.962801961134,65.9076,65.9342,65.9076,65.9209,12405.9628
2014-07-01 13:45:00,99.13,99.17,99.13,99.17,10737.934189932746,65.9209,65.9475,65.9209,65.9475,10737.9342
2014-07-01 13:50:00,99.17,99.18,99.07,99.07,15325.012873010814,65.9475,65.9541,65.881,65.881,15325.0129
2014-07-01 13:55:00,99.07,99.1,98.98,98.98,13865.487837485976,65.881,65.9009,65.8211,65.8211,13865.4878
2014-07-01 14:00:00,99.0,99.0,98.87,98.88,31588.291840287595,65.8344,65.8344,65.748,65.7546,31588.2918
2014-07-01 14:05:00,98.87,99.02,98.83,99.01,25541.68812168469,65.748,65.8477,65.7214,65.8411,25541.6881
2014-07-01 14:10:00,99.0,99.07,98.99,99.05,24603.42202741872,65.8344,65.881,65.8278,65.8677,24603.422
2014-07-01 14:15:00,99.05,99.05,98.97,99.02,11780.45207245049,65.8677,65.8677,65.8145,65.8477,11780.4521
2014-07-01 14:20:00,99.03,99.03,98.94,98.96,10320.92703692565,65.8544,65.8544,65.7945,65.8078,10320.927
2014-07-01 14:25:00,98.95,98.98,98.91,98.98,13656.984260982425,65.8012,65.8211,65.7746,65.8211,13656.9843
2014-07-01 14:30:00,98.98,99.0,98.92,98.94,15012.25750825549,65.8211,65.8344,65.7812,65.7945,15012.2575
2014-07-01 14:35:00,98.95,99.09,98.94,99.09,23039.645203642107,65.8012,65.8943,65.7945,65.8943,23039.6452
2014-07-01 14:40:00,99.09,99.09,98.96,99.03,26271.450639447103,65.8943,65.8943,65.8078,65.8544,26271.4506
2014-07-01 14:45:00,99.02,99.08,99.0,99.05,26896.96136895776,65.8477,65.8876,65.8344,65.8677,26896.9614
2014-07-01 14:50:00,99.06,99.06,98.96,98.96,19703.587979585333,65.8743,65.8743,65.8078,65.8078,19703.588
2014-07-01 14:55:00,98.97,99.03,98.96,98.96,22101.37910937614,65.8145,65.8544,65.8078,65.8078,22101.3791
2014-07-01 15:00:00,98.98,98.98,98.91,98.95,20433.35049734775,65.8211,65.8211,65.7746,65.8012,20433.3505
2014-07-01 15:05:00,98.96,99.0,98.94,98.98,47538.81544280905,65.8078,65.8344,65.7945,65.8211,47538.8154
2014-07-01 15:10:00,98.98,98.98,98.89,98.92,21267.364803361943,65.8211,65.8211,65.7613,65.7812,21267.3648
2014-07-01 15:15:00,98.91,99.01,98.86,99.01,35132.85264084792,65.7746,65.8411,65.7413,65.8411,35132.8526
2014-07-01 15:20:00,98.99,99.0,98.94,99.0,33673.32760532308,65.8278,65.8344,65.7945,65.8344,33673.3276
2014-07-01 15:25:00,98.99,98.99,98.88,98.89,34403.0901230855,65.8278,65.8278,65.7546,65.7613,34403.0901
2014-07-01 15:30:00,98.88,98.96,98.86,98.91,44619.76537175937,65.7546,65.8078,65.7413,65.7746,44619.7654
2014-07-01 15:35:00,98.9,98.97,98.89,98.92,47643.06723106083,65.7679,65.8145,65.7613,65.7812,47643.0672
2014-07-01 15:40:00,98.91,98.96,98.88,98.88,39407.175959170665,65.7746,65.8078,65.7546,65.7546,39407.176
2014-07-01 15:45:00,98.88,98.91,98.78,98.79,77250.57509456472,65.7546,65.7746,65.6881,65.6948,77250.5751
2014-07-01 15:50:00,98.79,98.81,98.68,98.68,139384.64089262215,65.6948,65.7081,65.6216,65.6216,139384.6409
2014-07-01 15:55:00,98.69,98.82,98.6,98.61,212986.4033983748,65.6283,65.7147,65.5684,65.5751,212986.4034
2014-07-02 09:30:00,98.55,98.73,98.19,98.19,76937.81972980939,65.5352,65.6549,65.2958,65.2958,76937.8197
2014-07-02 09:35:00,98.23,98.26,98.14,98.2,67867.91415190503,65.3224,65.3423,65.2625,65.3024,67867.9142
2014-07-02 09:40:00,98.2,98.32,98.18,98.19,28043.73103972727,65.3024,65.3822,65.2891,65.2958,28043.731
2014-07-02 09:45:00,98.19,98.32,98.18,98.32,24290.6666626634,65.2958,65.3822,65.2891,65.3822,24290.6667
2014-07-02 09:50:00,98.32,98.45,98.22,98.25,56504.46923246163,65.3822,65.4687,65.3157,65.3357,56504.4692
2014-07-02 09:55:00,98.27,98.28,98.02,98.04,33569.0758170713,65.349,65.3556,65.1827,65.196,33569.0758
2014-07-02 10:00:00,98.04,98.28,97.94,98.28,54523.68525567793,65.196,65.3556,65.1295,65.3556,54523.6853
2014-07-02 10:05:00,98.27,98.28,97.96,98.06,76208.05721204697,65.349,65.3556,65.1428,65.2093,76208.0572
2014-07-02 10:10:00,98.06,98.12,97.96,98.12,47955.82259581615,65.2093,65.2492,65.1428,65.2492,47955.8226
2014-07-02 10:15:00,98.11,98.19,98.07,98.1,59527.77109176309,65.2426,65.2958,65.216,65.2359,59527.7711
2014-07-02 10:20:00,98.1,98.28,98.04,98.17,37426.39198238695,65.2359,65.3556,65.196,65.2825,37426.392
2014-07-02 10:25:00,98.17,98.19,98.1,98.1,25228.932756929367,65.2825,65.2958,65.2359,65.2359,25228.9328
2014-07-02 10:30:00,98.12,98.32,98.12,98.32,41075.20457119905,65.2492,65.3822,65.2492,65.3822,41075.2046
2014-07-02 10:35:00,98.33,98.38,98.24,98.38,17827.055791053393,65.3889,65.4221,65.329,65.4221,17827.0558
2014-07-02 10:40:00,98.38,98.49,98.37,98.46,23977.911297908075,65.4221,65.4953,65.4155,65.4753,23977.9113
2014-07-02 10:45:00,98.46,98.5,98.39,98.5,24499.170239166942,65.4753,65.5019,65.4288,65.5019,24499.1702
2014-07-02 10:50:00,98.5,98.58,98.47,98.56,22309.88268587969,65.5019,65.5551,65.482,65.5418,22309.8827
2014-07-02 10:55:00,98.54,98.58,98.52,98.56,15429.264661262589,65.5285,65.5551,65.5152,65.5418,15429.2647
2014-07-02 11:00:00,98.57,98.61,98.48,98.53,41075.20457119905,65.5485,65.5751,65.4886,65.5219,41075.2046
2014-07-02 11:05:00,98.55,98.58,98.47,98.51,29399.00428700033,65.5352,65.5551,65.482,65.5086,29399.0043
2014-07-02 11:10:00,98.55,98.58,98.5,98.55,38677.41344140824,65.5352,65.5551,65.5019,65.5352,38677.4134
2014-07-02 11:15:00,98.55,98.58,98.49,98.52,22622.63805063501,65.5352,65.5551,65.4953,65.5152,22622.6381
2014-07-02 11:20:00,98.52,98.66,98.48,98.66,20746.105862103075,65.5152,65.6083,65.4886,65.6083,20746.1059
2014-07-02 11:25:00,98.66,98.66,98.43,98.43,29190.500710496788,65.6083,65.6083,65.4554,65.4554,29190.5007
2014-07-02 11:30:00,98.43,98.45,98.39,98.43,47643.06723106083,65.4554,65.4687,65.4288,65.4554,47643.0672
2014-07-02 11:35:00,98.43,98.43,98.38,98.43,25020.429180425817,65.4554,65.4554,65.4221,65.4554,25020.4292
2014-07-02 11:40:00,98.43,98.43,98.38,98.39,15637.768237766137,65.4554,65.4554,65.4221,65.4288,15637.7682
2014-07-02 11:45:00,98.39,98.43,98.34,98.35,13239.977107975328,65.4288,65.4554,65.3955,65.4022,13239.9771
2014-07-02 11:50:00,98.34,98.4,98.33,98.39,10008.171672170329,65.3955,65.4354,65.3889,65.4288,10008.1717
2014-07-02 11:55:00,98.39,98.43,98.38,98.39,24186.414874411625,65.4288,65.4554,65.4221,65.4288,24186.4149
2014-07-02 12:00:00,98.41,98.43,98.36,98.37,16680.28612028388,65.4421,65.4554,65.4088,65.4155,16680.2861
2014-07-02 12:05:00,98.38,98.41,98.3,98.32,45036.77252476647,65.4221,65.4421,65.3689,65.3822,45036.7725
2014-07-02 12:10:00,98.32,98.39,98.32,98.39,24394.91845091517,65.3822,65.4288,65.3822,65.4288,24394.9185
2014-07-02 12:15:00,98.37,98.41,98.35,98.35,18556.81830881581,65.4155,65.4421,65.4022,65.4022,18556.8183
2014-07-02 12:20:00,98.36,98.39,98.31,98.32,27313.96852196485,65.4088,65.4288,65.3756,65.3822,27313.9685
2014-07-02 12:25:00,98.33,98.36,98.31,98.34,49832.354784348085,65.3889,65.4088,65.3756,65.3955,49832.3548
2014-07-02 12:30:00,98.34,98.41,98.31,98.37,27105.464945461303,65.3955,65.4421,65.3756,65.4155,27105.4649
2014-07-02 12:35:00,98.37,98.43,98.37,98.4,19599.33619133356,65.4155,65.4554,65.4155,65.4354,19599.3362
2014-07-02 12:40:00,98.4,98.41,98.38,98.41,6150.85550685468,65.4354,65.4421,65.4221,65.4421,6150.8555
2014-07-02 12:45:00,98.4,98.46,98.4,98.43,9799.66809566678,65.4354,65.4753,65.4354,65.4554,9799.6681
2014-07-02 12:50:00,98.42,98.42,98.34,98.34,18556.81830881581,65.4487,65.4487,65.3955,65.3955,18556.8183
2014-07-02 12:55:00,98.34,98.37,98.32,98.37,19182.32903832646,65.3955,65.4155,65.3822,65.4155,19182.329
2014-07-02 13:00:00,98.36,98.36,98.3,98.31,17722.804002801622,65.4088,65.4088,65.3689,65.3756,17722.804
2014-07-02 13:05:00,98.3,98.32,98.24,98.31,24290.6666626634,65.3689,65.3822,65.329,65.3756,24290.6667
2014-07-02 13:10:00,98.31,98.32,98.26,98.26,8861.402001400811,65.3756,65.3822,65.3423,65.3423,8861.402
2014-07-02 13:15:00,98.27,98.31,98.2,98.31,27418.220310216624,65.349,65.3756,65.3024,65.3756,27418.2203
2014-07-02 13:20:00,98.31,98.32,98.29,98.31,16471.78254378033,65.3756,65.3822,65.3623,65.3756,16471.7825
2014-07-02 13:25:00,98.31,98.41,98.3,98.41,28460.738192734367,65.3756,65.4421,65.3689,65.4421,28460.7382
2014-07-02 13:30:00,98.4,98.46,98.4,98.42,23456.652356649203,65.4354,65.4753,65.4354,65.4487,23456.6524
2014-07-02 13:35:00,98.42,98.42,98.34,98.41,20954.60943860662,65.4487,65.4487,65.3955,65.4421,20954.6094
2014-07-02 13:40:00,98.39,98.43,98.37,98.37,14699.502143500167,65.4288,65.4554,65.4155,65.4155,14699.5021
2014-07-02 13:45:00,98.37,98.38,98.23,98.26,35341.356217351466,65.4155,65.4221,65.3224,65.3423,35341.3562
2014-07-02 13:50:00,98.27,98.27,98.14,98.23,72767.74819973842,65.349,65.349,65.2625,65.3224,72767.7482
2014-07-02 13:55:00,98.22,98.24,98.17,98.21,39824.18311217776,65.3157,65.329,65.2825,65.3091,39824.1831
2014-07-02 14:00:00,98.21,98.22,98.17,98.21,19078.07725007469,65.3091,65.3157,65.2825,65.3091,19078.0773
2014-07-02 14:05:00,98.22,98.33,98.21,98.33,10216.675248673875,65.3157,65.3889,65.3091,65.3889,10216.6752
2014-07-02 14:10:00,98.32,98.37,98.27,98.28,27105.464945461303,65.3822,65.4155,65.349,65.3556,27105.4649
2014-07-02 14:15:00,98.28,98.28,98.19,98.23,30128.76680476276,65.3556,65.3556,65.2958,65.3224,30128.7668
2014-07-02 14:20:00,98.22,98.28,98.19,98.27,63072.33189232341,65.3157,65.3556,65.2958,65.349,63072.3319
2014-07-02 14:25:00,98.27,98.28,98.15,98.16,59215.01572700777,65.349,65.3556,65.2692,65.2758,59215.0157
2014-07-02 14:30:00,98.16,98.35,98.15,98.35,28356.48640448259,65.2758,65.4022,65.2692,65.4022,28356.4864
2014-07-02 14:35:00,98.36,98.41,98.33,98.4,17931.30757930517,65.4088,65.4421,65.3889,65.4354,17931.3076
2014-07-02 14:40:00,98.41,98.43,98.38,98.42,17722.804002801622,65.4421,65.4554,65.4221,65.4487,17722.804
2014-07-02 14:45:00,98.42,98.45,98.38,98.38,47017.55650155018,65.4487,65.4687,65.4221,65.4221,47017.5565
2014-07-02 14:50:00,98.39,98.43,98.32,98.34,29294.75249874856,65.4288,65.4554,65.3822,65.3955,29294.7525
2014-07-02 14:55:00,98.34,98.57,97.15,97.79,1169496.5606084033,65.3955,65.5485,64.6042,65.0298,1169496.5606
2014-07-02 15:00:00,97.76,97.76,97.23,97.26,479036.9670169026,65.0098,65.0098,64.6574,64.6773,479036.967
2014-07-02 15:05:00,97.28,97.68,97.22,97.58,228519.9198478892,64.6906,64.9566,64.6507,64.8901,228519.9198
2014-07-02 15:10:00,97.6,97.76,97.55,97.71,154813.90555388475,64.9034,65.0098,64.8702,64.9766,154813.9056
2014-07-02 15:15:00,97.72,97.86,97.68,97.78,91533.0700850578,64.9832,65.0763,64.9566,65.0231,91533.0701
2014-07-02 15:20:00,97.79,97.87,97.75,97.86,64740.36050435181,65.0298,65.083,65.0032,65.0763,64740.3605
2014-07-02 15:25:00,97.86,98.0,97.86,97.89,61821.310433302126,65.0763,65.1694,65.0763,65.0963,61821.3104
2014-07-02 15:30:00,97.89,98.03,97.89,97.97,81629.15020113923,65.0963,65.1894,65.0963,65.1495,81629.1502
2014-07-02 15:35:00,97.98,98.14,97.96,98.13,71725.23031722067,65.1561,65.2625,65.1428,65.2559,71725.2303
2014-07-02 15:40:00,98.13,98.23,98.09,98.1,95390.38625037344,65.2559,65.3224,65.2293,65.2359,95390.3863
2014-07-02 15:45:00,98.1,98.14,98.03,98.08,92262.8326028202,65.2359,65.2625,65.1894,65.2226,92262.8326
2014-07-02 15:50:00,98.09,98.19,98.08,98.18,110194.14018212535,65.2293,65.2958,65.2226,65.2891,110194.1402
2014-07-02 15:55:00,98.18,98.19,98.06,98.07,222369.06434103445,65.2891,65.2958,65.2093,65.216,222369.0643
2014-07-03 09:30:00,98.16,98.56,98.02,98.1,91533.0700850578,65.2758,65.5418,65.1827,65.2359,91533.0701
2014-07-03 09:35:00,98.14,98.14,97.74,97.98,42013.47066546501,65.2625,65.2625,64.9965,65.1561,42013.4707
2014-07-03 09:40:00,97.98,98.09,97.8,97.82,44515.5135835076,65.1561,65.2293,65.0364,65.0497,44515.5136
2014-07-03 09:45:00,97.77,98.04,97.74,97.92,50562.117302110506,65.0165,65.196,64.9965,65.1162,50562.1173
2014-07-03 09:50:00,97.91,98.04,97.9,97.92,23769.407721404525,65.1096,65.196,65.1029,65.1162,23769.4077
2014-07-03 09:55:00,97.92,98.01,97.78,97.97,30441.52216951808,65.1162,65.1761,65.0231,65.1495,30441.5222
2014-07-03 10:00:00,97.99,98.02,97.86,97.87,40762.44920644373,65.1628,65.1827,65.0763,65.083,40762.4492
2014-07-03 10:05:00,97.89,97.91,97.81,97.85,32005.29899329469,65.0963,65.1096,65.0431,65.0697,32005.299
2014-07-03 10:10:00,97.85,97.98,97.84,97.92,33047.81687581243,65.0697,65.1561,65.063,65.1162,33047.8169
2014-07-03 10:15:00,97.93,97.97,97.89,97.89,45349.52788952179,65.1229,65.1495,65.0963,65.0963,45349.5279
2014-07-03 10:20:00,97.9,97.92,97.7,97.71,37009.38482937985,65.1029,65.1162,64.9699,64.9766,37009.3848
2014-07-03 10:25:00,97.71,97.72,97.62,97.62,43577.24748924163,64.9766,64.9832,64.9167,64.9167,43577.2475
2014-07-03 10:30:00,97.63,97.84,97.62,97.8,36800.88125287631,64.9234,65.063,64.9167,65.0364,36800.8813
2014-07-03 10:35:00,97.81,97.88,97.77,97.79,28460.738192734367,65.0431,65.0896,65.0165,65.0298,28460.7382
2014-07-03 10:40:00,97.8,97.9,97.8,97.87,26375.70242769888,65.0364,65.1029,65.0364,65.083,26375.7024
2014-07-03 10:45:00,97.87,97.9,97.77,97.77,26688.457792454206,65.083,65.1029,65.0165,65.0165,26688.4578
2014-07-03 10:50:00,97.78,97.88,97.77,97.84,31484.04005203582,65.0231,65.0896,65.0165,65.063,31484.0401
2014-07-03 10:55:00,97.85,97.88,97.74,97.77,22831.14162713856,65.0697,65.0896,64.9965,65.0165,22831.1416
2014-07-03 11:00:00,97.77,97.84,97.72,97.74,47226.06007805373,65.0165,65.063,64.9832,64.9965,47226.0601
2014-07-03 11:05:00,97.74,97.75,97.67,97.7,74957.03575302567,64.9965,65.0032,64.95,64.9699,74957.0358
2014-07-03 11:10:00,97.7,97.87,97.7,97.86,25333.18454518114,64.9699,65.083,64.9699,65.0763,25333.1845
2014-07-03 11:15:00,97.84,97.87,97.8,97.8,28877.745345741463,65.063,65.083,65.0364,65.0364,28877.7453
2014-07-03 11:20:00,97.81,97.83,97.75,97.81,27522.4720984684,65.0431,65.0564,65.0032,65.0431,27522.4721
2014-07-03 11:25:00,97.82,97.88,97.81,97.86,37322.14019413518,65.0497,65.0896,65.0431,65.0763,37322.1402
2014-07-03 11:30:00,97.85,97.89,97.82,97.88,35654.11158210679,65.0697,65.0963,65.0497,65.0896,35654.1116
2014-07-03 11:35:00,97.89,97.89,97.82,97.82,43264.49212448631,65.0963,65.0963,65.0497,65.0497,43264.4921
2014-07-03 11:40:00,97.82,97.84,97.75,97.8,48685.58511357857,65.0497,65.063,65.0032,65.0364,48685.5851
2014-07-03 11:45:00,97.8,97.83,97.78,97.79,22205.630897627914,65.0364,65.0564,65.0231,65.0298,22205.6309
2014-07-03 11:50:00,97.79,97.82,97.77,97.78,45036.77252476647,65.0298,65.0497,65.0165,65.0231,45036.7725
2014-07-03 11:55:00,97.78,97.81,97.76,97.8,29086.248922245013,65.0231,65.0431,65.0098,65.0364,29086.2489
2014-07-03 12:00:00,97.81,97.85,97.76,97.84,43681.49927749341,65.0431,65.0697,65.0098,65.063,43681.4993
2014-07-03 12:05:00,97.83,97.85,97.72,97.76,42430.477818472114,65.0564,65.0697,64.9832,65.0098,42430.4778
2014-07-03 12:10:00,97.76,97.95,97.76,97.91,41283.7081477026,65.0098,65.1362,65.0098,65.1096,41283.7081
2014-07-03 12:15:00,97.92,97.93,97.79,97.79,47330.31186630551,65.1162,65.1229,65.0298,65.0298,47330.3119
2014-07-03 12:20:00,97.79,97.85,97.79,97.85,49936.60657259986,65.0298,65.0697,65.0298,65.0697,49936.6066
2014-07-03 12:25:00,97.85,97.91,97.84,97.88,43681.49927749341,65.0697,65.1096,65.063,65.0896,43681.4993
2014-07-03 12:30:00,97.89,97.97,97.89,97.96,52959.90843190131,65.0963,65.1495,65.0963,65.1428,52959.9084
2014-07-03 12:35:00,97.97,98.06,97.96,98.06,90803.30756729536,65.1495,65.2093,65.1428,65.2093,90803.3076
2014-07-03 12:40:00,98.05,98.09,97.99,98.05,125831.90841989152,65.2027,65.2293,65.1628,65.2027,125831.9084
2014-07-03 12:45:00,98.05,98.06,97.95,98.02,43160.240336234536,65.2027,65.2093,65.1362,65.1827,43160.2403
2014-07-03 12:50:00,98.02,98.08,98.02,98.06,55670.45492644744,65.1827,65.2226,65.1827,65.2093,55670.4549
2014-07-03 12:55:00,98.06,98.09,98.0,98.02,118325.77966576377,65.2093,65.2293,65.1694,65.1827,118325.7797
2014-07-07 09:30:00,98.1,98.15,97.69,97.69,66929.64805763906,65.2359,65.2692,64.9633,64.9633,66929.6481
2014-07-07 09:35:00,97.68,97.72,97.42,97.62,32839.31329930889,64.9566,64.9832,64.7837,64.9167,32839.3133
2014-07-07 09:40:00,97.59,97.64,97.41,97.64,51708.88697288002,64.8968,64.93,64.7771,64.93,51708.887
2014-07-07 09:45:00,97.64,97.81,97.52,97.79,51604.63518462825,64.93,65.0431,64.8502,65.0298,51604.6352
2014-07-07 09:50:00,97.8,97.91,97.76,97.83,51917.39054938357,65.0364,65.1096,65.0098,65.0564,51917.3905
2014-07-07 09:55:00,97.85,97.9,97.79,97.88,51083.37624336938,65.0697,65.1029,65.0298,65.0896,51083.3762
2014-07-07 10:00:00,97.86,97.88,97.77,97.82,48685.58511357857,65.0763,65.0896,65.0165,65.0497,48685.5851
2014-07-07 10:05:00,97.79,97.96,97.78,97.89,29399.00428700033,65.0298,65.1428,65.0231,65.0963,29399.0043
2014-07-07 10:10:00,97.88,98.05,97.88,97.99,37322.14019413518,65.0896,65.2027,65.0896,65.1628,37322.1402
2014-07-07 10:15:00,97.99,98.01,97.9,97.9,22518.38626238324,65.1628,65.1761,65.1029,65.1029,22518.3863
2014-07-07 10:20:00,97.91,97.91,97.7,97.75,15533.516449514362,65.1096,65.1096,64.9699,65.0032,15533.5164
2014-07-07 10:25:00,97.76,97.82,97.66,97.66,23873.6595096563,65.0098,65.0497,64.9433,64.9433,23873.6595
2014-07-07 10:30:00,97.66,97.66,97.57,97.6,23665.15593315276,64.9433,64.9433,64.8835,64.9034,23665.1559
2014-07-07 10:35:00,97.59,97.67,97.54,97.67,20120.59513259243,64.8968,64.95,64.8635,64.95,20120.5951
2014-07-07 10:40:00,97.67,97.85,97.64,97.85,23039.645203642107,64.95,65.0697,64.93,65.0697,23039.6452
2014-07-07 10:45:00,97.84,97.9,97.84,97.85,23665.15593315276,65.063,65.1029,65.063,65.0697,23665.1559
2014-07-07 10:50:00,97.86,97.93,97.81,97.86,31588.291840287595,65.0763,65.1229,65.0431,65.0763,31588.2918
2014-07-07 10:55:00,97.86,97.86,97.65,97.67,30754.2775342734,65.0763,65.0763,64.9367,64.95,30754.2775
2014-07-07 11:00:00,97.65,97.66,97.55,97.6,11676.200284198714,64.9367,64.9433,64.8702,64.9034,11676.2003
2014-07-07 11:05:00,97.6,97.66,97.5,97.5,13656.984260982425,64.9034,64.9433,64.8369,64.8369,13656.9843
2014-07-07 11:10:00,97.52,97.59,97.48,97.52,9382.66094265968,64.8502,64.8968,64.8236,64.8502,9382.6609
2014-07-07 11:15:00,97.53,97.59,97.53,97.57,7297.625177624197,64.8569,64.8968,64.8569,64.8835,7297.6252
2014-07-07 11:20:00,97.57,97.58,97.52,97.56,12718.718166716457,64.8835,64.8901,64.8502,64.8768,12718.7182
2014-07-07 11:25:00,97.55,97.64,97.54,97.59,30441.52216951808,64.8702,64.93,64.8635,64.8968,30441.5222
2014-07-07 11:30:00,97.59,97.61,97.53,97.57,48998.34047833389,64.8968,64.9101,64.8569,64.8835,48998.3405
2014-07-07 11:35:00,97.57,97.67,97.57,97.67,20746.105862103075,64.8835,64.95,64.8835,64.95,20746.1059
2014-07-07 11:40:00,97.68,97.69,97.53,97.54,11154.941342939845,64.9566,64.9633,64.8569,64.8635,11154.9413
2014-07-07 11:45:00,97.52,97.56,97.41,97.46,9486.912730911456,64.8502,64.8768,64.7771,64.8103,9486.9127
2014-07-07 11:50:00,97.46,97.48,97.39,97.39,16888.789696787426,64.8103,64.8236,64.7638,64.7638,16888.7897
2014-07-07 11:55:00,97.4,97.42,97.33,97.41,12197.459225457584,64.7704,64.7837,64.7239,64.7771,12197.4592
2014-07-07 12:00:00,97.42,97.46,97.35,97.42,25228.932756929367,64.7837,64.8103,64.7372,64.7837,25228.9328
2014-07-07 12:05:00,97.41,97.43,97.37,97.38,10842.18597818452,64.7771,64.7904,64.7505,64.7571,10842.186
2014-07-07 12:10:00,97.39,97.46,97.34,97.39,18869.573673571136,64.7638,64.8103,64.7305,64.7638,18869.5737
2014-07-07 12:15:00,97.4,97.49,97.4,97.47,10633.682401680971,64.7704,64.8303,64.7704,64.817,10633.6824
2014-07-07 12:20:00,97.47,97.53,97.47,97.52,12614.466378464684,64.817,64.8569,64.817,64.8502,12614.4664
2014-07-07 12:25:00,97.52,97.59,97.45,97.46,18869.573673571136,64.8502,64.8968,64.8037,64.8103,18869.5737
2014-07-07 12:30:00,97.45,97.45,97.33,97.33,13344.228896227103,64.8037,64.8037,64.7239,64.7239,13344.2289
2014-07-07 12:35:00,97.33,97.36,97.29,97.31,15325.012873010814,64.7239,64.7438,64.6973,64.7106,15325.0129
2014-07-07 12:40:00,97.31,97.41,97.31,97.32,7297.625177624197,64.7106,64.7771,64.7106,64.7172,7297.6252
2014-07-07 12:45:00,97.33,97.35,97.27,97.27,10633.682401680971,64.7239,64.7372,64.684,64.684,10633.6824
2014-07-07 12:50:00,97.26,97.35,97.26,97.35,10946.437766436296,64.6773,64.7372,64.6773,64.7372,10946.4378
2014-07-07 12:55:00,97.35,97.42,97.34,97.34,9278.409154407907,64.7372,64.7837,64.7305,64.7305,9278.4092
2014-07-07 13:00:00,97.34,97.39,97.34,97.37,7714.632330631293,64.7305,64.7638,64.7305,64.7505,7714.6323
2014-07-07 13:05:00,97.38,97.48,97.38,97.46,23456.652356649203,64.7571,64.8236,64.7571,64.8103,23456.6524
2014-07-07 13:10:00,97.45,97.51,97.45,97.48,6776.366236365326,64.8037,64.8436,64.8037,64.8236,6776.3662
2014-07-07 13:15:00,97.48,97.53,97.47,97.53,12510.214590212909,64.8236,64.8569,64.817,64.8569,12510.2146
2014-07-07 13:20:00,97.55,97.56,97.5,97.54,9382.66094265968,64.8702,64.8768,64.8369,64.8635,9382.6609
2014-07-07 13:25:00,97.54,97.63,97.54,97.61,11259.193131191618,64.8635,64.9234,64.8635,64.9101,11259.1931
2014-07-07 13:30:00,97.58,97.59,97.5,97.5,16367.530755528556,64.8901,64.8968,64.8369,64.8369,16367.5308
2014-07-07 13:35:00,97.51,97.51,97.41,97.45,11050.68955468807,64.8436,64.8436,64.7771,64.8037,11050.6896
2014-07-07 13:40:00,97.44,97.47,97.42,97.43,17722.804002801622,64.797,64.817,64.7837,64.7904,17722.804
2014-07-07 13:45:00,97.43,97.47,97.38,97.46,27835.22746322372,64.7904,64.817,64.7571,64.8103,27835.2275
2014-07-07 13:50:00,97.48,97.48,97.4,97.42,27835.22746322372,64.8236,64.8236,64.7704,64.7837,27835.2275
2014-07-07 13:55:00,97.4,97.41,97.34,97.34,17931.30757930517,64.7704,64.7771,64.7305,64.7305,17931.3076
2014-07-07 14:00:00,97.35,97.37,97.3,97.36,16888.789696787426,64.7372,64.7505,64.7039,64.7438,16888.7897
2014-07-07 14:05:00,97.36,97.41,97.35,97.37,12510.214590212909,64.7438,64.7771,64.7372,64.7505,12510.2146
2014-07-07 14:10:00,97.37,97.4,97.36,97.38,65574.37481036599,64.7505,64.7704,64.7438,64.7571,65574.3748
2014-07-07 14:15:00,97.38,97.41,97.37,97.37,22205.630897627914,64.7571,64.7771,64.7505,64.7505,22205.6309
2014-07-07 14:20:00,97.38,97.38,97.27,97.3,17305.796849794522,64.7571,64.7571,64.684,64.7039,17305.7968
2014-07-07 14:25:00,97.31,97.35,97.26,97.32,14282.49499049307,64.7106,64.7372,64.6773,64.7172,14282.495
2014-07-07 14:30:00,97.31,97.32,97.19,97.19,25541.68812168469,64.7106,64.7172,64.6308,64.6308,25541.6881
2014-07-07 14:35:00,97.2,97.25,97.16,97.19,14073.991413989525,64.6374,64.6707,64.6108,64.6308,14073.9914
2014-07-07 14:40:00,97.2,97.29,97.2,97.27,18661.07009706759,64.6374,64.6973,64.6374,64.684,18661.0701
2014-07-07 14:45:00,97.26,97.34,97.24,97.34,20537.602285599525,64.6773,64.7305,64.664,64.7305,20537.6023
2014-07-07 14:50:00,97.35,97.38,97.31,97.38,23977.911297908075,64.7372,64.7571,64.7106,64.7571,23977.9113
2014-07-07 14:55:00,97.38,97.41,97.27,97.29,33569.0758170713,64.7571,64.7771,64.684,64.6973,33569.0758
2014-07-07 15:00:00,97.29,97.36,97.25,97.29,49415.34763134099,64.6973,64.7438,64.6707,64.6973,49415.3476
2014-07-07 15:05:00,97.3,97.37,97.29,97.34,50666.36909036228,64.7039,64.7505,64.6973,64.7305,50666.3691
2014-07-07 15:10:00,97.33,97.34,97.27,97.27,33256.32045231598,64.7239,64.7305,64.684,64.684,33256.3205
2014-07-07 15:15:00,97.28,97.37,97.28,97.3,35654.11158210679,64.6906,64.7505,64.6906,64.7039,35654.1116
2014-07-07 15:20:00,97.31,97.34,97.26,97.31,50666.36909036228,64.7106,64.7305,64.6773,64.7106,50666.3691
2014-07-07 15:25:00,97.32,97.38,97.32,97.36,25124.680968677592,64.7172,64.7571,64.7172,64.7438,25124.681
2014-07-07 15:30:00,97.35,97.37,97.32,97.32,44098.5064305005,64.7372,64.7505,64.7172,64.7172,44098.5064
2014-07-07 15:35:00,97.31,97.32,97.27,97.31,32422.306146301788,64.7106,64.7172,64.684,64.7106,32422.3061
2014-07-07 15:40:00,97.3,97.36,97.27,97.34,44619.76537175937,64.7039,64.7438,64.684,64.7305,44619.7654
2014-07-07 15:45:00,97.35,97.42,97.34,97.39,56921.47638546873,64.7372,64.7837,64.7305,64.7638,56921.4764
2014-07-07 15:50:00,97.39,97.45,97.34,97.37,52959.90843190131,64.7638,64.8037,64.7305,64.7505,52959.9084
2014-07-07 15:55:00,97.39,97.43,97.34,97.43,100602.97566296214,64.7638,64.7904,64.7305,64.7904,100602.9757
2014-07-08 09:30:00,97.34,97.69,97.19,97.24,63072.33189232341,64.7305,64.9633,64.6308,64.664,63072.3319
2014-07-08 09:35:00,97.29,97.64,97.27,97.57,23039.645203642107,64.6973,64.93,64.684,64.8835,23039.6452
2014-07-08 09:40:00,97.56,97.79,97.48,97.76,28147.982827979045,64.8768,65.0298,64.8236,65.0098,28147.9828
2014-07-08 09:45:00,97.77,97.81,97.61,97.64,33777.57939357485,65.0165,65.0431,64.9101,64.93,33777.5794
2014-07-08 09:50:00,97.61,97.66,97.51,97.51,18765.32188531936,64.9101,64.9433,64.8436,64.8436,18765.3219
2014-07-08 09:55:00,97.5,97.62,97.5,97.6,13656.984260982425,64.8369,64.9167,64.8369,64.9034,13656.9843
2014-07-08 10:00:00,97.56,97.57,97.36,97.37,14282.49499049307,64.8768,64.8835,64.7438,64.7505,14282.495
2014-07-08 10:05:00,97.37,97.52,97.35,97.49,15846.271814269683,64.7505,64.8502,64.7372,64.8303,15846.2718
2014-07-08 10:10:00,97.51,97.59,97.45,97.48,15637.768237766137,64.8436,64.8968,64.8037,64.8236,15637.7682
2014-07-08 10:15:00,97.45,97.66,97.41,97.65,13448.480684478876,64.8037,64.9433,64.7771,64.9367,13448.4807
2014-07-08 10:20:00,97.63,97.63,97.51,97.61,13761.2360492342,64.9234,64.9234,64.8436,64.9101,13761.236
2014-07-08 10:25:00,97.6,97.64,97.49,97.57,20329.09870909597,64.9034,64.93,64.8303,64.8835,20329.0987
2014-07-08 10:30:00,97.57,97.57,97.31,97.32,22101.37910937614,64.8835,64.8835,64.7106,64.7172,22101.3791
2014-07-08 10:35:00,97.34,97.52,97.3,97.52,14803.753931751942,64.7305,64.8502,64.7039,64.8502,14803.7539
2014-07-08 10:40:00,97.51,97.56,97.49,97.56,9591.16451916323,64.8436,64.8768,64.8303,64.8768,9591.1645
2014-07-08 10:45:00,97.54,97.68,97.51,97.62,10737.934189932746,64.8635,64.9566,64.8436,64.9167,10737.9342
2014-07-08 10:50:00,97.64,97.77,97.59,97.77,18348.314732312265,64.93,65.0165,64.8968,65.0165,18348.3147
2014-07-08 10:55:00,97.76,97.76,97.61,97.68,11154.941342939845,65.0098,65.0098,64.9101,64.9566,11154.9413
2014-07-08 11:00:00,97.66,97.67,97.55,97.62,13969.739625737748,64.9433,64.95,64.8702,64.9167,13969.7396
2014-07-08 11:05:00,97.61,97.79,97.6,97.75,35654.11158210679,64.9101,65.0298,64.9034,65.0032,35654.1116
2014-07-08 11:10:00,97.78,97.79,97.67,97.76,25541.68812168469,65.0231,65.0298,64.95,65.0098,25541.6881
2014-07-08 11:15:00,97.76,97.8,97.73,97.78,33152.06866406421,65.0098,65.0364,64.9899,65.0231,33152.0687
2014-07-08 11:20:00,97.78,97.82,97.65,97.75,37739.14734714227,65.0231,65.0497,64.9367,65.0032,37739.1473
2014-07-08 11:25:00,97.75,97.78,97.71,97.72,28981.99713399324,65.0032,65.0231,64.9766,64.9832,28981.9971
2014-07-08 11:30:00,97.73,97.83,97.7,97.72,33986.0829700784,64.9899,65.0564,64.9699,64.9832,33986.083
2014-07-08 11:35:00,97.74,97.84,97.71,97.8,16367.530755528556,64.9965,65.063,64.9766,65.0364,16367.5308
2014-07-08 11:40:00,97.81,97.83,97.72,97.73,13865.487837485976,65.0431,65.0564,64.9832,64.9899,13865.4878
2014-07-08 11:45:00,97.73,97.74,97.66,97.74,24082.16308615985,64.9899,64.9965,64.9433,64.9965,24082.1631
2014-07-08 11:50:00,97.74,97.74,97.66,97.67,12301.71101370936,64.9965,64.9965,64.9433,64.95,12301.711
2014-07-08 11:55:00,97.67,97.74,97.67,97.73,10425.178825177423,64.95,64.9965,64.95,64.9899,10425.1788
2014-07-08 12:00:00,97.72,97.73,97.56,97.6,12614.466378464684,64.9832,64.9899,64.8768,64.9034,12614.4664
2014-07-08 12:05:00,97.62,97.67,97.54,97.54,8340.14306014194,64.9167,64.95,64.8635,64.8635,8340.1431
2014-07-08 12:10:00,97.55,97.58,97.43,97.46,15742.02002601791,64.8702,64.8901,64.7904,64.8103,15742.02
2014-07-08 12:15:00,97.46,97.46,97.37,97.43,20746.105862103075,64.8103,64.8103,64.7505,64.7904,20746.1059
2014-07-08 12:20:00,97.42,97.42,97.35,97.36,27001.213157209528,64.7837,64.7837,64.7372,64.7438,27001.2132
2014-07-08 12:25:00,97.36,97.48,97.35,97.48,18139.81115580872,64.7438,64.8236,64.7372,64.8236,18139.8112
2014-07-08 12:30:00,97.49,97.52,97.36,97.38,12927.221743220003,64.8303,64.8502,64.7438,64.7571,12927.2217
2014-07-08 12:35:00,97.39,97.48,97.39,97.41,9695.416307415004,64.7638,64.8236,64.7638,64.7771,9695.4163
2014-07-08 12:40:00,97.43,97.5,97.31,97.39,57129.97996197228,64.7904,64.8369,64.7106,64.7638,57129.98
2014-07-08 12:45:00,97.4,97.48,97.4,97.43,8444.394848393713,64.7704,64.8236,64.7704,64.7904,8444.3948
2014-07-08 12:50:00,97.44,97.49,97.37,97.45,15429.264661262589,64.797,64.8303,64.7505,64.8037,15429.2647
2014-07-08 12:55:00,97.44,97.49,97.39,97.41,8861.402001400811,64.797,64.8303,64.7638,64.7771,8861.402
2014-07-08 13:00:00,97.42,97.45,97.41,97.42,6255.107295106454,64.7837,64.8037,64.7771,64.7837,6255.1073
2014-07-08 13:05:00,97.43,97.5,97.42,97.49,11988.955648954035,64.7904,64.8369,64.7837,64.8303,11988.9556
2014-07-08 13:10:00,97.49,97.61,97.46,97.6,33673.32760532308,64.8303,64.9101,64.8103,64.9034,33673.3276
2014-07-08 13:15:00,97.59,97.72,97.58,97.72,13969.739625737748,64.8968,64.9832,64.8901,64.9832,13969.7396
2014-07-08 13:20:00,97.73,97.74,97.65,97.68,17722.804002801622,64.9899,64.9965,64.9367,64.9566,17722.804
2014-07-08 13:25:00,97.7,97.78,97.69,97.71,10842.18597818452,64.9699,65.0231,64.9633,64.9766,10842.186
2014-07-08 13:30:00,97.72,97.83,97.72,97.82,8757.150213149036,64.9832,65.0564,64.9832,65.0497,8757.1502
2014-07-08 13:35:00,97.82,97.98,97.82,97.96,26167.19885119533,65.0497,65.1561,65.0497,65.1428,26167.1989
2014-07-08 13:40:00,97.97,98.01,97.93,97.95,11154.941342939845,65.1495,65.1761,65.1229,65.1362,11154.9413
2014-07-08 13:45:00,97.93,97.99,97.93,97.94,13656.984260982425,65.1229,65.1628,65.1229,65.1295,13656.9843
2014-07-08 13:50:00,97.95,97.96,97.91,97.93,16054.775390773231,65.1362,65.1428,65.1096,65.1229,16054.7754
2014-07-08 13:55:00,97.93,97.98,97.93,97.95,18244.062944060493,65.1229,65.1561,65.1229,65.1362,18244.0629
2014-07-08 14:00:00,97.96,97.96,97.82,97.85,17305.796849794522,65.1428,65.1428,65.0497,65.0697,17305.7968
2014-07-08 14:05:00,97.85,97.89,97.8,97.89,7923.135907134842,65.0697,65.0963,65.0364,65.0963,7923.1359
2014-07-08 14:10:00,97.87,97.97,97.86,97.97,12927.221743220003,65.083,65.1495,65.0763,65.1495,12927.2217
2014-07-08 14:15:00,97.98,97.98,97.87,97.87,10946.437766436296,65.1561,65.1561,65.083,65.083,10946.4378
2014-07-08 14:20:00,97.88,97.89,97.83,97.89,10320.92703692565,65.0896,65.0963,65.0564,65.0963,10320.927
2014-07-08 14:25:00,97.88,97.9,97.86,97.89,22518.38626238324,65.0896,65.1029,65.0763,65.0963,22518.3863
2014-07-08 14:30:00,97.9,97.99,97.88,97.96,58276.7496327418,65.1029,65.1628,65.0896,65.1428,58276.7496
2014-07-08 14:35:00,97.96,98.12,97.96,98.03,79544.11443610374,65.1428,65.2492,65.1428,65.1894,79544.1144
2014-07-08 14:40:00,98.03,98.21,98.03,98.05,119889.55648954038,65.1894,65.3091,65.1894,65.2027,119889.5565
2014-07-08 14:45:00,98.05,98.05,97.96,97.99,40345.44205343663,65.2027,65.2027,65.1428,65.1628,40345.4421
2014-07-08 14:50:00,97.99,98.07,97.96,97.96,63385.08725707874,65.1628,65.216,65.1428,65.1428,63385.0873
2014-07-08 14:55:00,97.96,97.96,97.87,97.9,63176.58368057519,65.1428,65.1428,65.083,65.1029,63176.5837
2014-07-08 15:00:00,97.9,97.9,97.74,97.74,46496.297560291314,65.1029,65.1029,64.9965,64.9965,46496.2976
2014-07-08 15:05:00,97.75,97.82,97.74,97.78,26896.96136895776,65.0032,65.0497,64.9965,65.0231,26896.9614
2014-07-08 15:10:00,97.78,97.89,97.78,97.89,15012.25750825549,65.0231,65.0963,65.0231,65.0963,15012.2575
2014-07-08 15:15:00,97.9,97.9,97.8,97.82,30962.78111077695,65.1029,65.1029,65.0364,65.0497,30962.7811
2014-07-08 15:20:00,97.82,97.82,97.75,97.78,21997.127321124364,65.0497,65.0497,65.0032,65.0231,21997.1273
2014-07-08 15:25:00,97.79,97.84,97.72,97.72,32005.29899329469,65.0298,65.063,64.9832,64.9832,32005.299
2014-07-08 15:30:00,97.73,97.82,97.73,97.75,41492.21172420615,64.9899,65.0497,64.9899,65.0032,41492.2117
2014-07-08 15:35:00,97.76,97.84,97.73,97.77,31588.291840287595,65.0098,65.063,64.9899,65.0165,31588.2918
2014-07-08 15:40:00,97.78,97.78,97.7,97.76,40345.44205343663,65.0231,65.0231,64.9699,65.0098,40345.4421
2014-07-08 15:45:00,97.75,97.76,97.71,97.71,42638.981394975664,65.0032,65.0098,64.9766,64.9766,42638.9814
2014-07-08 15:50:00,97.71,97.74,97.68,97.69,37947.65092364582,64.9766,64.9965,64.9566,64.9633,37947.6509
2014-07-08 15:55:00,97.69,97.79,97.68,97.73,118430.03145401554,64.9633,65.0298,64.9566,64.9899,118430.0315
2014-07-09 09:30:00,97.91,98.12,97.74,97.74,38885.917017911794,65.1096,65.2492,64.9965,64.9965,38885.917
2014-07-09 09:35:00,97.79,97.85,97.7,97.8,40241.19026518486,65.0298,65.0697,64.9699,65.0364,40241.1903
2014-07-09 09:40:00,97.81,97.87,97.65,97.66,22205.630897627914,65.0431,65.083,64.9367,64.9433,22205.6309
2014-07-09 09:45:00,97.72,97.81,97.68,97.71,19703.587979585333,64.9832,65.0431,64.9566,64.9766,19703.588
2014-07-09 09:50:00,97.72,97.87,97.67,97.8,56608.72102071341,64.9832,65.083,64.95,65.0364,56608.721
2014-07-09 09:55:00,97.77,97.87,97.74,97.85,31171.2846872805,65.0165,65.083,64.9965,65.0697,31171.2847
2014-07-09 10:00:00,97.85,97.86,97.77,97.78,48372.82974882325,65.0697,65.0763,65.0165,65.0231,48372.8297
2014-07-09 10:05:00,97.78,97.81,97.71,97.78,11780.45207245049,65.0231,65.0431,64.9766,65.0231,11780.4521
2014-07-09 10:10:00,97.79,97.8,97.7,97.72,15116.509296507264,65.0298,65.0364,64.9699,64.9832,15116.5093
2014-07-09 10:15:00,97.71,97.78,97.7,97.73,9695.416307415004,64.9766,65.0231,64.9699,64.9899,9695.4163
2014-07-09 10:20:00,97.73,97.82,97.72,97.79,6672.114448113552,64.9899,65.0497,64.9832,65.0298,6672.1144
2014-07-09 10:25:00,97.78,97.84,97.75,97.79,11467.696707695166,65.0231,65.063,65.0032,65.0298,11467.6967
2014-07-09 10:30:00,97.8,97.85,97.7,97.7,14595.250355248394,65.0364,65.0697,64.9699,64.9699,14595.2504
2014-07-09 10:35:00,97.7,97.8,97.7,97.79,16263.27896727678,64.9699,65.0364,64.9699,65.0298,16263.279
2014-07-09 10:40:00,97.79,97.97,97.78,97.97,10529.430613429198,65.0298,65.1495,65.0231,65.1495,10529.4306
2014-07-09 10:45:00,97.96,97.96,97.9,97.91,21788.62374462081,65.1428,65.1428,65.1029,65.1096,21788.6237
2014-07-09 10:50:00,97.9,97.93,97.85,97.89,10842.18597818452,65.1029,65.1229,65.0697,65.0963,10842.186
2014-07-09 10:55:00,97.9,97.93,97.86,97.93,6255.107295106454,65.1029,65.1229,65.0763,65.1229,6255.1073
2014-07-09 11:00:00,97.93,97.93,97.86,97.89,7089.121601120648,65.1229,65.1229,65.0763,65.0963,7089.1216
2014-07-09 11:05:00,97.91,97.92,97.86,97.88,37217.8884058834,65.1096,65.1162,65.0763,65.0896,37217.8884
2014-07-09 11:10:00,97.89,97.9,97.66,97.66,17931.30757930517,65.0963,65.1029,64.9433,64.9433,17931.3076
2014-07-09 11:15:00,97.66,97.68,97.62,97.64,25333.18454518114,64.9433,64.9566,64.9167,64.93,25333.1845
2014-07-09 11:20:00,97.63,97.68,97.58,97.62,29086.248922245013,64.9234,64.9566,64.8901,64.9167,29086.2489
2014-07-09 11:25:00,97.62,97.64,97.51,97.56,17305.796849794522,64.9167,64.93,64.8436,64.8768,17305.7968
2014-07-09 11:30:00,97.57,97.57,97.5,97.51,14803.753931751942,64.8835,64.8835,64.8369,64.8436,14803.7539
2014-07-09 11:35:00,97.5,97.56,97.44,97.55,19599.33619133356,64.8369,64.8768,64.797,64.8702,19599.3362
2014-07-09 11:40:00,97.57,97.59,97.51,97.55,10842.18597818452,64.8835,64.8968,64.8436,64.8702,10842.186
2014-07-09 11:45:00,97.55,97.61,97.52,97.55,10008.171672170329,64.8702,64.9101,64.8502,64.8702,10008.1717
2014-07-09 11:50:00,97.53,97.59,97.49,97.57,7923.135907134842,64.8569,64.8968,64.8303,64.8835,7923.1359
2014-07-09 11:55:00,97.56,97.59,97.5,97.53,8861.402001400811,64.8768,64.8968,64.8369,64.8569,8861.402
2014-07-09 12:00:00,97.52,97.57,97.51,97.55,12405.962801961134,64.8502,64.8835,64.8436,64.8702,12405.9628
2014-07-09 12:05:00,97.54,97.55,97.5,97.53,9903.919883918552,64.8635,64.8702,64.8369,64.8569,9903.9199
2014-07-09 12:10:00,97.54,97.55,97.48,97.5,6567.862659861777,64.8635,64.8702,64.8236,64.8369,6567.8627
2014-07-09 12:15:00,97.5,97.5,97.43,97.43,11571.94849594694,64.8369,64.8369,64.7904,64.7904,11571.9485
2014-07-09 12:20:00,97.44,97.44,97.37,97.42,6984.869812868874,64.797,64.797,64.7505,64.7837,6984.8698
2014-07-09 12:25:00,97.42,97.47,97.38,97.44,9069.90557790436,64.7837,64.817,64.7571,64.797,9069.9056
2014-07-09 12:30:00,97.45,97.49,97.37,97.46,9695.416307415004,64.8037,64.8303,64.7505,64.8103,9695.4163
2014-07-09 12:35:00,97.45,97.47,97.31,97.37,31379.788263784045,64.8037,64.817,64.7106,64.7505,31379.7883
2014-07-09 12:40:00,97.37,97.51,97.35,97.49,8652.898424897261,64.7505,64.8436,64.7372,64.8303,8652.8984
2014-07-09 12:45:00,97.49,97.49,97.38,97.38,7714.632330631293,64.8303,64.8303,64.7571,64.7571,7714.6323
2014-07-09 12:50:00,97.37,97.53,97.37,97.49,12405.962801961134,64.7505,64.8569,64.7505,64.8303,12405.9628
2014-07-09 12:55:00,97.52,97.57,97.46,97.57,7193.373389372422,64.8502,64.8835,64.8103,64.8835,7193.3734
2014-07-09 13:00:00,97.58,97.59,97.53,97.56,9069.90557790436,64.8901,64.8968,64.8569,64.8768,9069.9056
2014-07-09 13:05:00,97.56,97.59,97.51,97.51,4899.834047833389,64.8768,64.8968,64.8436,64.8436,4899.834
2014-07-09 13:10:00,97.5,97.59,97.5,97.54,4691.33047132984,64.8369,64.8968,64.8369,64.8635,4691.3305
2014-07-09 13:15:00,97.56,97.6,97.55,97.58,11363.444919443393,64.8768,64.9034,64.8702,64.8901,11363.4449
2014-07-09 13:20:00,97.58,97.62,97.54,97.58,7818.8841188830675,64.8901,64.9167,64.8635,64.8901,7818.8841
2014-07-09 13:25:00,97.57,97.58,97.53,97.58,9695.416307415004,64.8835,64.8901,64.8569,64.8901,9695.4163
2014-07-09 13:30:00,97.57,97.58,97.53,97.57,6359.359083358228,64.8835,64.8901,64.8569,64.8835,6359.3591
2014-07-09 13:35:00,97.56,97.59,97.52,97.56,6567.862659861777,64.8768,64.8968,64.8502,64.8768,6567.8627
2014-07-09 13:40:00,97.56,97.57,97.51,97.55,7089.121601120648,64.8768,64.8835,64.8436,64.8702,7089.1216
2014-07-09 13:45:00,97.54,97.55,97.49,97.54,10008.171672170329,64.8635,64.8702,64.8303,64.8635,10008.1717
2014-07-09 13:50:00,97.55,97.6,97.49,97.52,14282.49499049307,64.8702,64.9034,64.8303,64.8502,14282.495
2014-07-09 13:55:00,97.53,97.56,97.53,97.54,8340.14306014194,64.8569,64.8768,64.8569,64.8635,8340.1431
2014-07-09 14:00:00,97.54,97.55,97.45,97.47,19495.084403081783,64.8635,64.8702,64.8037,64.817,19495.0844
2014-07-09 14:05:00,97.47,97.48,97.32,97.35,30233.01859301453,64.817,64.8236,64.7172,64.7372,30233.0186
2014-07-09 14:10:00,97.35,97.38,97.31,97.31,23456.652356649203,64.7372,64.7571,64.7106,64.7106,23456.6524
2014-07-09 14:15:00,97.32,97.6,97.32,97.54,23769.407721404525,64.7172,64.9034,64.7172,64.8635,23769.4077
2014-07-09 14:20:00,97.57,97.58,97.52,97.52,9069.90557790436,64.8835,64.8901,64.8502,64.8502,9069.9056
2014-07-09 14:25:00,97.53,97.71,97.53,97.68,18973.82546182291,64.8569,64.9766,64.8569,64.9566,18973.8255
2014-07-09 14:30:00,97.69,97.7,97.58,97.69,14490.99856699662,64.9633,64.9699,64.8901,64.9633,14490.9986
2014-07-09 14:35:00,97.7,97.71,97.58,97.64,16159.027179025006,64.9699,64.9766,64.8901,64.93,16159.0272
2014-07-09 14:40:00,97.64,97.8,97.64,97.72,84026.94133093003,64.93,65.0364,64.93,64.9832,84026.9413
2014-07-09 14:45:00,97.7,97.77,97.68,97.76,18973.82546182291,64.9699,65.0165,64.9566,65.0098,18973.8255
2014-07-09 14:50:00,97.75,97.88,97.72,97.78,82358.91271890164,65.0032,65.0896,64.9832,65.0231,82358.9127
2014-07-09 14:55:00,97.78,97.79,97.72,97.77,26896.96136895776,65.0231,65.0298,64.9832,65.0165,26896.9614
2014-07-09 15:00:00,97.77,97.83,97.73,97.79,25541.68812168469,65.0165,65.0564,64.9899,65.0298,25541.6881
2014-07-09 15:05:00,97.79,97.87,97.77,97.87,21475.868379865493,65.0298,65.083,65.0165,65.083,21475.8684
2014-07-09 15:10:00,97.88,97.96,97.88,97.93,20016.34334434065,65.0896,65.1428,65.0896,65.1229,20016.3433
2014-07-09 15:15:00,97.94,97.97,97.92,97.95,85590.71815470664,65.1295,65.1495,65.1162,65.1362,85590.7182
2014-07-09 15:20:00,97.95,97.96,97.92,97.95,25228.932756929367,65.1362,65.1428,65.1162,65.1362,25228.9328
2014-07-09 15:25:00,97.95,98.01,97.95,98.0,33256.32045231598,65.1362,65.1761,65.1362,65.1694,33256.3205
2014-07-09 15:30:00,98.01,98.02,97.94,97.94,67659.41057540147,65.1761,65.1827,65.1295,65.1295,67659.4106
2014-07-09 15:35:00,97.95,97.97,97.88,97.91,89656.53789652584,65.1362,65.1495,65.0896,65.1096,89656.5379
2014-07-09 15:40:00,97.9,97.95,97.88,97.92,44828.26894826292,65.1029,65.1362,65.0896,65.1162,44828.2689
2014-07-09 15:45:00,97.9,97.91,97.85,97.86,26271.450639447103,65.1029,65.1096,65.0697,65.0763,26271.4506
2014-07-09 15:50:00,97.86,97.9,97.81,97.86,56191.71386770631,65.0763,65.1029,65.0431,65.0763,56191.7139
2014-07-09 15:55:00,97.85,97.87,97.71,97.81,214445.9284338996,65.0697,65.083,64.9766,65.0431,214445.9284
2014-07-10 09:30:00,96.99,97.29,96.61,96.69,96015.89697988408,64.4978,64.6973,64.2451,64.2983,96015.897
2014-07-10 09:35:00,96.74,97.41,96.74,97.3,72142.23747022777,64.3315,64.7771,64.3315,64.7039,72142.2375
2014-07-10 09:40:00,97.32,97.33,96.73,96.78,80065.37337736262,64.7172,64.7239,64.3249,64.3581,80065.3734
2014-07-10 09:45:00,96.78,96.83,96.5,96.55,82671.66808365697,64.3581,64.3914,64.1719,64.2052,82671.6681
2014-07-10 09:50:00,96.59,96.61,96.42,96.42,89031.0271670152,64.2318,64.2451,64.1187,64.1187,89031.0272
2014-07-10 09:55:00,96.47,96.52,96.18,96.26,89135.27895526697,64.152,64.1852,63.9591,64.0123,89135.279
2014-07-10 10:00:00,96.26,96.3,95.82,96.01,156377.68237766135,64.0123,64.0389,63.7197,63.8461,156377.6824
2014-07-10 10:05:00,96.04,96.25,96.0,96.15,42534.729606723886,63.866,64.0057,63.8394,63.9392,42534.7296
2014-07-10 10:10:00,96.16,96.35,96.11,96.33,23665.15593315276,63.9458,64.0722,63.9126,64.0589,23665.1559
2014-07-10 10:15:00,96.33,96.41,96.19,96.36,77250.57509456472,64.0589,64.1121,63.9658,64.0788,77250.5751
2014-07-10 10:20:00,96.36,96.42,96.3,96.32,27939.47925147549,64.0788,64.1187,64.0389,64.0522,27939.4793
2014-07-10 10:25:00,96.32,96.36,96.08,96.08,30754.2775342734,64.0522,64.0788,63.8926,63.8926,30754.2775
2014-07-10 10:30:00,96.08,96.17,95.98,96.08,47538.81544280905,63.8926,63.9525,63.8261,63.8926,47538.8154
2014-07-10 10:35:00,96.08,96.1,95.99,96.03,31588.291840287595,63.8926,63.9059,63.8328,63.8594,31588.2918
2014-07-10 10:40:00,96.03,96.05,95.94,96.03,21580.120168117268,63.8594,63.8727,63.7995,63.8594,21580.1202
2014-07-10 10:45:00,96.05,96.22,96.05,96.16,47121.80828980196,63.8727,63.9857,63.8727,63.9458,47121.8083
2014-07-10 10:50:00,96.18,96.18,96.07,96.08,83922.68954267826,63.9591,63.9591,63.886,63.8926,83922.6895
2014-07-10 10:55:00,96.08,96.18,96.08,96.14,26896.96136895776,63.8926,63.9591,63.8926,63.9325,26896.9614
2014-07-10 11:00:00,96.14,96.22,96.13,96.21,106128.32044030615,63.9325,63.9857,63.9259,63.9791,106128.3204
2014-07-10 11:05:00,96.18,96.25,96.17,96.23,18556.81830881581,63.9591,64.0057,63.9525,63.9924,18556.8183
2014-07-10 11:10:00,96.25,96.28,96.18,96.18,83714.18596617471,64.0057,64.0256,63.9591,63.9591,83714.186
2014-07-10 11:15:00,96.2,96.34,96.2,96.29,42847.484971479214,63.9724,64.0655,63.9724,64.0323,42847.485
2014-07-10 11:20:00,96.28,96.37,96.28,96.32,29399.00428700033,64.0256,64.0855,64.0256,64.0522,29399.0043
2014-07-10 11:25:00,96.34,96.37,96.21,96.23,81941.90556589456,64.0655,64.0855,63.9791,63.9924,81941.9056
2014-07-10 11:30:00,96.24,96.24,96.1,96.16,29086.248922245013,63.999,63.999,63.9059,63.9458,29086.2489
2014-07-10 11:35:00,96.16,96.3,96.11,96.23,25124.680968677592,63.9458,64.0389,63.9126,63.9924,25124.681
2014-07-10 11:40:00,96.23,96.33,96.23,96.26,12510.214590212909,63.9924,64.0589,63.9924,64.0123,12510.2146
2014-07-10 11:45:00,96.28,96.32,96.22,96.3,15116.509296507264,64.0256,64.0522,63.9857,64.0389,15116.5093
2014-07-10 11:50:00,96.3,96.39,96.3,96.39,16471.78254378033,64.0389,64.0988,64.0389,64.0988,16471.7825
2014-07-10 11:55:00,96.4,96.43,96.31,96.34,55878.95850295099,64.1054,64.1254,64.0456,64.0655,55878.9585
2014-07-10 12:00:00,96.37,96.43,96.31,96.34,32422.306146301788,64.0855,64.1254,64.0456,64.0655,32422.3061
2014-07-10 12:05:00,96.34,96.36,96.21,96.28,28043.73103972727,64.0655,64.0788,63.9791,64.0256,28043.731
2014-07-10 12:10:00,96.28,96.32,96.27,96.3,19703.587979585333,64.0256,64.0522,64.019,64.0389,19703.588
2014-07-10 12:15:00,96.3,96.38,96.3,96.3,24186.414874411625,64.0389,64.0921,64.0389,64.0389,24186.4149
2014-07-10 12:20:00,96.32,96.49,96.31,96.48,42743.23318322744,64.0522,64.1653,64.0456,64.1586,42743.2332
2014-07-10 12:25:00,96.48,96.59,96.48,96.59,10946.437766436296,64.1586,64.2318,64.1586,64.2318,10946.4378
2014-07-10 12:30:00,96.59,96.67,96.54,96.64,25437.43633343292,64.2318,64.285,64.1985,64.265,25437.4363
2014-07-10 12:35:00,96.66,96.67,96.55,96.57,39198.67238266712,64.2783,64.285,64.2052,64.2185,39198.6724
2014-07-10 12:40:00,96.55,96.62,96.55,96.61,16263.27896727678,64.2052,64.2517,64.2052,64.2451,16263.279
2014-07-10 12:45:00,96.61,96.68,96.6,96.67,13865.487837485976,64.2451,64.2916,64.2384,64.285,13865.4878
2014-07-10 12:50:00,96.67,96.7,96.65,96.68,15012.25750825549,64.285,64.3049,64.2717,64.2916,15012.2575
2014-07-10 12:55:00,96.69,96.8,96.67,96.8,17305.796849794522,64.2983,64.3714,64.285,64.3714,17305.7968
2014-07-10 13:00:00,96.8,96.96,96.79,96.95,54836.44062043325,64.3714,64.4778,64.3648,64.4712,54836.4406
2014-07-10 13:05:00,96.96,96.97,96.65,96.66,66721.14448113552,64.4778,64.4845,64.2717,64.2783,66721.1445
2014-07-10 13:10:00,96.66,96.78,96.64,96.68,61091.5479155397,64.2783,64.3581,64.265,64.2916,61091.5479
2014-07-10 13:15:00,96.71,96.74,96.67,96.71,15533.516449514362,64.3116,64.3315,64.285,64.3116,15533.5164
2014-07-10 13:20:00,96.72,96.77,96.67,96.68,32422.306146301788,64.3182,64.3515,64.285,64.2916,32422.3061
2014-07-10 13:25:00,96.69,96.73,96.67,96.7,22101.37910937614,64.2983,64.3249,64.285,64.3049,22101.3791
2014-07-10 13:30:00,96.72,96.76,96.67,96.76,31379.788263784045,64.3182,64.3448,64.285,64.3448,31379.7883
2014-07-10 13:35:00,96.77,96.84,96.76,96.81,14386.746778744844,64.3515,64.398,64.3448,64.3781,14386.7468
2014-07-10 13:40:00,96.83,96.9,96.78,96.9,9174.157366156132,64.3914,64.4379,64.3581,64.4379,9174.1574
2014-07-10 13:45:00,96.93,96.98,96.91,96.92,10633.682401680971,64.4579,64.4911,64.4446,64.4512,10633.6824
2014-07-10 13:50:00,96.94,96.96,96.91,96.95,8861.402001400811,64.4645,64.4778,64.4446,64.4712,8861.402
2014-07-10 13:55:00,96.92,96.93,96.83,96.84,16054.775390773231,64.4512,64.4579,64.3914,64.398,16054.7754
2014-07-10 14:00:00,96.86,96.96,96.84,96.87,13239.977107975328,64.4113,64.4778,64.398,64.418,13239.9771
2014-07-10 14:05:00,96.88,96.95,96.86,96.94,31067.032899028723,64.4246,64.4712,64.4113,64.4645,31067.0329
2014-07-10 14:10:00,96.94,96.94,96.82,96.82,23873.6595096563,64.4645,64.4645,64.3847,64.3847,23873.6595
2014-07-10 14:15:00,96.83,96.91,96.82,96.85,15950.523602521458,64.3914,64.4446,64.3847,64.4047,15950.5236
2014-07-10 14:20:00,96.88,96.89,96.83,96.83,16054.775390773231,64.4246,64.4313,64.3914,64.3914,16054.7754
2014-07-10 14:25:00,96.84,96.89,96.82,96.87,11467.696707695166,64.398,64.4313,64.3847,64.418,11467.6967
2014-07-10 14:30:00,96.9,96.91,96.77,96.78,23456.652356649203,64.4379,64.4446,64.3515,64.3581,23456.6524
2014-07-10 14:35:00,96.79,96.8,96.73,96.73,15116.509296507264,64.3648,64.3714,64.3249,64.3249,15116.5093
2014-07-10 14:40:00,96.73,96.74,96.69,96.7,22726.889838886786,64.3249,64.3315,64.2983,64.3049,22726.8898
2014-07-10 14:45:00,96.69,96.73,96.67,96.67,30754.2775342734,64.2983,64.3249,64.285,64.285,30754.2775
2014-07-10 14:50:00,96.67,96.69,96.61,96.66,50562.117302110506,64.285,64.2983,64.2451,64.2783,50562.1173
2014-07-10 14:55:00,96.66,96.68,96.55,96.55,32318.054358050013,64.2783,64.2916,64.2052,64.2052,32318.0544
2014-07-10 15:00:00,96.55,96.58,96.46,96.47,37947.65092364582,64.2052,64.2251,64.1453,64.152,37947.6509
2014-07-10 15:05:00,96.48,96.61,96.48,96.55,25854.44348644001,64.1586,64.2451,64.1586,64.2052,25854.4435
2014-07-10 15:10:00,96.55,96.56,96.44,96.45,31171.2846872805,64.2052,64.2118,64.132,64.1387,31171.2847
2014-07-10 15:15:00,96.46,96.47,96.32,96.33,68180.66951666035,64.1453,64.152,64.0522,64.0589,68180.6695
2014-07-10 15:20:00,96.33,96.43,96.3,96.41,41492.21172420615,64.0589,64.1254,64.0389,64.1121,41492.2117
2014-07-10 15:25:00,96.4,96.48,96.4,96.43,33986.0829700784,64.1054,64.1586,64.1054,64.1254,33986.083
2014-07-10 15:30:00,96.42,96.43,96.32,96.4,59527.77109176309,64.1187,64.1254,64.0522,64.1054,59527.7711
2014-07-10 15:35:00,96.42,96.47,96.38,96.39,38677.41344140824,64.1187,64.152,64.0921,64.0988,38677.4134
2014-07-10 15:40:00,96.39,96.51,96.38,96.48,63697.84262183406,64.0988,64.1786,64.0921,64.1586,63697.8426
2014-07-10 15:45:00,96.48,96.5,96.39,96.4,68389.1730931639,64.1586,64.1719,64.0988,64.1054,68389.1731
2014-07-10 15:50:00,96.41,96.43,96.35,96.36,81837.65377764277,64.1121,64.1254,64.0722,64.0788,81837.6538
2014-07-10 15:55:00,96.36,96.36,96.27,96.31,181502.3633463389,64.0788,64.0788,64.019,64.0456,181502.3633
2014-07-11 09:30:00,96.45,96.55,95.95,96.27,74748.53217652213,64.1387,64.2052,63.8062,64.019,74748.5322
2014-07-11 09:35:00,96.22,96.28,95.73,95.84,36592.37767637276,63.9857,64.0256,63.6599,63.733,36592.3777
2014-07-11 09:40:00,95.82,95.98,95.79,95.92,23873.6595096563,63.7197,63.8261,63.6998,63.7862,23873.6595
2014-07-11 09:45:00,95.92,95.99,95.81,95.94,49728.10299609631,63.7862,63.8328,63.7131,63.7995,49728.103
2014-07-11 09:50:00,95.93,96.08,95.82,95.87,26479.954215950656,63.7929,63.8926,63.7197,63.753,26479.9542
2014-07-11 09:55:00,95.9,95.94,95.77,95.78,19390.832614830008,63.7729,63.7995,63.6865,63.6931,19390.8326
2014-07-11 10:00:00,95.78,95.86,95.66,95.7,24082.16308615985,63.6931,63.7463,63.6133,63.6399,24082.1631
2014-07-11 10:05:00,95.71,95.86,95.71,95.81,17618.552214549847,63.6466,63.7463,63.6466,63.7131,17618.5522
2014-07-11 10:10:00,95.84,96.02,95.8,95.97,18244.062944060493,63.733,63.8527,63.7064,63.8195,18244.0629
2014-07-11 10:15:00,96.01,96.13,95.82,96.12,42117.72245371679,63.8461,63.9259,63.7197,63.9192,42117.7225
2014-07-11 10:20:00,96.12,96.22,96.02,96.14,48060.07438406792,63.9192,63.9857,63.8527,63.9325,48060.0744
2014-07-11 10:25:00,96.14,96.26,96.08,96.25,34715.84548784082,63.9325,64.0123,63.8926,64.0057,34715.8455
2014-07-11 10:30:00,96.24,96.25,96.09,96.11,27209.71673371308,63.999,64.0057,63.8993,63.9126,27209.7167
2014-07-11 10:35:00,96.11,96.14,95.98,96.03,60466.03718602906,63.9126,63.9325,63.8261,63.8594,60466.0372
2014-07-11 10:40:00,96.05,96.11,96.04,96.1,31067.032899028723,63.8727,63.9126,63.866,63.9059,31067.0329
2014-07-11 10:45:00,96.09,96.2,96.04,96.18,24499.170239166942,63.8993,63.9724,63.866,63.9591,24499.1702
2014-07-11 10:50:00,96.19,96.21,96.08,96.09,64844.612292603575,63.9658,63.9791,63.8926,63.8993,64844.6123
2014-07-11 10:55:00,96.09,96.21,96.09,96.11,43264.49212448631,63.8993,63.9791,63.8993,63.9126,43264.4921
2014-07-11 11:00:00,96.11,96.17,96.0,96.09,35654.11158210679,63.9126,63.9525,63.8394,63.8993,35654.1116
2014-07-11 11:05:00,96.08,96.08,96.0,96.03,46183.54219553599,63.8926,63.8926,63.8394,63.8594,46183.5422
2014-07-11 11:10:00,96.02,96.08,95.99,96.05,39302.92417091889,63.8527,63.8926,63.8328,63.8727,39302.9242
2014-07-11 11:15:00,96.05,96.13,95.97,95.97,65991.38196337309,63.8727,63.9259,63.8195,63.8195,65991.382
2014-07-11 11:20:00,95.97,96.01,95.92,96.01,33881.83118182663,63.8195,63.8461,63.7862,63.8461,33881.8312
2014-07-11 11:25:00,96.01,96.09,96.01,96.09,33881.83118182663,63.8461,63.8993,63.8461,63.8993,33881.8312
2014-07-11 11:30:00,96.09,96.18,96.08,96.09,32630.809722805338,63.8993,63.9591,63.8926,63.8993,32630.8097
2014-07-11 11:35:00,96.1,96.12,96.06,96.07,10320.92703692565,63.9059,63.9192,63.8793,63.886,10320.927
2014-07-11 11:40:00,96.06,96.1,96.04,96.07,24707.673815670496,63.8793,63.9059,63.866,63.886,24707.6738
2014-07-11 11:45:00,96.07,96.1,96.0,96.0,15846.271814269683,63.886,63.9059,63.8394,63.8394,15846.2718
2014-07-11 11:50:00,96.0,96.17,95.97,96.14,71829.48210547245,63.8394,63.9525,63.8195,63.9325,71829.4821
2014-07-11 11:55:00,96.13,96.26,96.11,96.2,76520.81257680229,63.9259,64.0123,63.9126,63.9724,76520.8126
2014-07-11 12:00:00,96.19,96.19,95.99,96.06,27105.464945461303,63.9658,63.9658,63.8328,63.8793,27105.4649
2014-07-11 12:05:00,96.06,96.06,96.0,96.02,25124.680968677592,63.8793,63.8793,63.8394,63.8527,25124.681
2014-07-11 12:10:00,96.02,96.11,95.94,96.11,71620.9785289689,63.8527,63.9126,63.7995,63.9126,71620.9785
2014-07-11 12:15:00,96.11,96.23,96.09,96.22,21892.87553287259,63.9126,63.9924,63.8993,63.9857,21892.8755
2014-07-11 12:20:00,96.24,96.29,96.22,96.28,10946.437766436296,63.999,64.0323,63.9857,64.0256,10946.4378
2014-07-11 12:25:00,96.27,96.42,96.21,96.35,85277.96278995133,64.019,64.1187,63.9791,64.0722,85277.9628
2014-07-11 12:30:00,96.36,96.54,96.36,96.54,53481.16737316018,64.0788,64.1985,64.0788,64.1985,53481.1674
2014-07-11 12:35:00,96.54,96.57,96.48,96.57,30858.529322525173,64.1985,64.2185,64.1586,64.2185,30858.5293
2014-07-11 12:40:00,96.57,96.61,96.5,96.51,30128.76680476276,64.2185,64.2451,64.1719,64.1786,30128.7668
2014-07-11 12:45:00,96.49,96.49,96.28,96.32,40032.68668868131,64.1653,64.1653,64.0256,64.0522,40032.6867
2014-07-11 12:50:00,96.34,96.39,96.32,96.39,10425.178825177423,64.0655,64.0988,64.0522,64.0988,10425.1788
2014-07-11 12:55:00,96.41,96.49,96.41,96.47,23039.645203642107,64.1121,64.1653,64.1121,64.152,23039.6452
2014-07-11 13:00:00,96.47,96.5,96.39,96.39,22309.88268587969,64.152,64.1719,64.0988,64.0988,22309.8827
2014-07-11 13:05:00,96.4,96.42,96.38,96.39,10633.682401680971,64.1054,64.1187,64.0921,64.0988,10633.6824
2014-07-11 13:10:00,96.39,96.44,96.35,96.43,13656.984260982425,64.0988,64.132,64.0722,64.1254,13656.9843
2014-07-11 13:15:00,96.43,96.49,96.41,96.42,22309.88268587969,64.1254,64.1653,64.1121,64.1187,22309.8827
2014-07-11 13:20:00,96.41,96.47,96.37,96.47,17097.293273290976,64.1121,64.152,64.0855,64.152,17097.2933
2014-07-11 13:25:00,96.47,96.49,96.43,96.49,14490.99856699662,64.152,64.1653,64.1254,64.1653,14490.9986
2014-07-11 13:30:00,96.51,96.53,96.4,96.42,44724.01716001115,64.1786,64.1919,64.1054,64.1187,44724.0172
2014-07-11 13:35:00,96.42,96.48,96.4,96.4,16471.78254378033,64.1187,64.1586,64.1054,64.1054,16471.7825
2014-07-11 13:40:00,96.4,96.44,96.35,96.41,14595.250355248394,64.1054,64.132,64.0722,64.1121,14595.2504
2014-07-11 13:45:00,96.42,96.49,96.42,96.45,23977.911297908075,64.1187,64.1653,64.1187,64.1387,23977.9113
2014-07-11 13:50:00,96.45,96.53,96.42,96.46,23560.90414490098,64.1387,64.1919,64.1187,64.1453,23560.9041
2014-07-11 13:55:00,96.46,96.51,96.44,96.49,66616.89269288373,64.1453,64.1786,64.132,64.1653,66616.8927
2014-07-11 14:00:00,96.49,96.56,96.49,96.49,26688.457792454206,64.1653,64.2118,64.1653,64.1653,26688.4578
2014-07-11 14:05:00,96.5,96.5,96.42,96.47,15116.509296507264,64.1719,64.1719,64.1187,64.152,15116.5093
2014-07-11 14:10:00,96.46,96.48,96.43,96.43,16367.530755528556,64.1453,64.1586,64.1254,64.1254,16367.5308
2014-07-11 14:15:00,96.42,96.45,96.42,96.42,13552.732472730651,64.1187,64.1387,64.1187,64.1187,13552.7325
2014-07-11 14:20:00,96.42,96.5,96.41,96.48,21788.62374462081,64.1187,64.1719,64.1121,64.1586,21788.6237
2014-07-11 14:25:00,96.49,96.56,96.49,96.54,27835.22746322372,64.1653,64.2118,64.1653,64.1985,27835.2275
2014-07-11 14:30:00,96.54,96.55,96.49,96.51,31484.04005203582,64.1985,64.2052,64.1653,64.1786,31484.0401
2014-07-11 14:35:00,96.52,96.54,96.46,96.48,24082.16308615985,64.1852,64.1985,64.1453,64.1586,24082.1631
2014-07-11 14:40:00,96.47,96.5,96.44,96.44,20850.357650354847,64.152,64.1719,64.132,64.132,20850.3577
2014-07-11 14:45:00,96.42,96.47,96.42,96.45,20954.60943860662,64.1187,64.152,64.1187,64.1387,20954.6094
2014-07-11 14:50:00,96.44,96.48,96.42,96.42,23873.6595096563,64.132,64.1586,64.1187,64.1187,23873.6595
2014-07-11 14:55:00,96.43,96.52,96.42,96.47,25333.18454518114,64.1254,64.1852,64.1187,64.152,25333.1845
2014-07-11 15:00:00,96.48,96.49,96.42,96.46,21267.364803361943,64.1586,64.1653,64.1187,64.1453,21267.3648
2014-07-11 15:05:00,96.45,96.51,96.45,96.49,25958.695274691785,64.1387,64.1786,64.1387,64.1653,25958.6953
2014-07-11 15:10:00,96.49,96.49,96.45,96.45,19807.839767837104,64.1653,64.1653,64.1387,64.1387,19807.8398
2014-07-11 15:15:00,96.46,96.51,96.46,96.5,26584.20600420243,64.1453,64.1786,64.1453,64.1719,26584.206
2014-07-11 15:20:00,96.5,96.52,96.42,96.42,20746.105862103075,64.1719,64.1852,64.1187,64.1187,20746.1059
2014-07-11 15:25:00,96.42,96.49,96.41,96.47,38573.16165315647,64.1187,64.1653,64.1121,64.152,38573.1617
2014-07-11 15:30:00,96.48,96.53,96.45,96.5,33569.0758170713,64.1586,64.1919,64.1387,64.1719,33569.0758
2014-07-11 15:35:00,96.49,96.56,96.47,96.55,43472.99570098986,64.1653,64.2118,64.152,64.2052,43472.9957
2014-07-11 15:40:00,96.55,96.58,96.49,96.49,29086.248922245013,64.2052,64.2251,64.1653,64.1653,29086.2489
2014-07-11 15:45:00,96.49,96.49,96.4,96.45,83922.68954267826,64.1653,64.1653,64.1054,64.1387,83922.6895
2014-07-11 15:50:00,96.45,96.5,96.37,96.38,75686.7982707881,64.1387,64.1719,64.0855,64.0921,75686.7983
2014-07-11 15:55:00,96.37,96.42,96.35,96.39,99873.21314519973,64.0855,64.1187,64.0722,64.0988,99873.2131
2014-07-14 09:30:00,96.83,97.21,96.71,97.21,49206.84405483744,64.3914,64.6441,64.3116,64.6441,49206.8441
2014-07-14 09:35:00,97.15,97.25,97.02,97.04,48685.58511357857,64.6042,64.6707,64.5177,64.531,48685.5851
2014-07-14 09:40:00,97.02,97.13,96.82,96.96,48789.83690183034,64.5177,64.5909,64.3847,64.4778,48789.8369
2014-07-14 09:45:00,96.96,96.96,96.69,96.75,24811.925603922267,64.4778,64.4778,64.2983,64.3382,24811.9256
2014-07-14 09:50:00,96.77,96.91,96.76,96.76,20537.602285599525,64.3515,64.4446,64.3448,64.3448,20537.6023
2014-07-14 09:55:00,96.74,96.96,96.69,96.96,22622.63805063501,64.3315,64.4778,64.2983,64.4778,22622.6381
2014-07-14 10:00:00,96.96,96.96,96.79,96.83,26479.954215950656,64.4778,64.4778,64.3648,64.3914,26479.9542
2014-07-14 10:05:00,96.83,96.9,96.77,96.84,27313.96852196485,64.3914,64.4379,64.3515,64.398,27313.9685
2014-07-14 10:10:00,96.84,96.99,96.84,96.99,14699.502143500167,64.398,64.4978,64.398,64.4978,14699.5021
2014-07-14 10:15:00,96.96,96.97,96.86,96.89,26688.457792454206,64.4778,64.4845,64.4113,64.4313,26688.4578
2014-07-14 10:20:00,96.89,96.98,96.87,96.98,16263.27896727678,64.4313,64.4911,64.418,64.4911,16263.279
2014-07-14 10:25:00,96.97,97.05,96.87,96.87,38156.15450014937,64.4845,64.5377,64.418,64.418,38156.1545
2014-07-14 10:30:00,96.87,96.91,96.79,96.86,19703.587979585333,64.418,64.4446,64.3648,64.4113,19703.588
2014-07-14 10:35:00,96.89,96.89,96.76,96.79,25228.932756929367,64.4313,64.4313,64.3448,64.3648,25228.9328
2014-07-14 10:40:00,96.78,96.92,96.78,96.9,20433.35049734775,64.3581,64.4512,64.3581,64.4379,20433.3505
2014-07-14 10:45:00,96.89,96.96,96.86,96.86,20329.09870909597,64.4313,64.4778,64.4113,64.4113,20329.0987
2014-07-14 10:50:00,96.87,96.9,96.82,96.85,39302.92417091889,64.418,64.4379,64.3847,64.4047,39302.9242
2014-07-14 10:55:00,96.86,96.93,96.82,96.82,14908.005720003715,64.4113,64.4579,64.3847,64.3847,14908.0057
2014-07-14 11:00:00,96.82,96.83,96.75,96.83,22622.63805063501,64.3847,64.3914,64.3382,64.3914,22622.6381
2014-07-14 11:05:00,96.82,96.86,96.66,96.67,25645.939909936464,64.3847,64.4113,64.2783,64.285,25645.9399
2014-07-14 11:10:00,96.67,96.79,96.65,96.78,19495.084403081783,64.285,64.3648,64.2717,64.3581,19495.0844
2014-07-14 11:15:00,96.78,96.78,96.7,96.7,18139.81115580872,64.3581,64.3581,64.3049,64.3049,18139.8112
2014-07-14 11:20:00,96.72,96.88,96.71,96.85,18556.81830881581,64.3182,64.4246,64.3116,64.4047,18556.8183
2014-07-14 11:25:00,96.86,96.96,96.83,96.93,19912.09155608888,64.4113,64.4778,64.3914,64.4579,19912.0916
2014-07-14 11:30:00,96.94,97.0,96.93,97.0,18035.559367556943,64.4645,64.5044,64.4579,64.5044,18035.5594
2014-07-14 11:35:00,97.0,97.1,96.96,96.96,28147.982827979045,64.5044,64.5709,64.4778,64.4778,28147.9828
2014-07-14 11:40:00,96.96,97.07,96.93,97.01,18556.81830881581,64.4778,64.551,64.4579,64.5111,18556.8183
2014-07-14 11:45:00,97.0,97.0,96.91,96.92,10008.171672170329,64.5044,64.5044,64.4446,64.4512,10008.1717
2014-07-14 11:50:00,96.95,97.02,96.92,97.01,22309.88268587969,64.4712,64.5177,64.4512,64.5111,22309.8827
2014-07-14 11:55:00,97.0,97.02,96.89,96.89,20329.09870909597,64.5044,64.5177,64.4313,64.4313,20329.0987
2014-07-14 12:00:00,96.88,96.91,96.84,96.85,23873.6595096563,64.4246,64.4446,64.398,64.4047,23873.6595
2014-07-14 12:05:00,96.86,97.03,96.85,96.99,13344.228896227103,64.4113,64.5244,64.4047,64.4978,13344.2289
2014-07-14 12:10:00,96.99,96.99,96.9,96.98,9382.66094265968,64.4978,64.4978,64.4379,64.4911,9382.6609
2014-07-14 12:15:00,96.97,97.05,96.97,97.0,30858.529322525173,64.4845,64.5377,64.4845,64.5044,30858.5293
2014-07-14 12:20:00,96.98,97.06,96.98,97.03,11571.94849594694,64.4911,64.5443,64.4911,64.5244,11571.9485
2014-07-14 12:25:00,97.02,97.11,96.99,97.11,17305.796849794522,64.5177,64.5776,64.4978,64.5776,17305.7968
2014-07-14 12:30:00,97.12,97.15,97.1,97.13,18452.56652056404,64.5842,64.6042,64.5709,64.5909,18452.5665
2014-07-14 12:35:00,97.13,97.15,97.08,97.13,17201.54506154275,64.5909,64.6042,64.5576,64.5909,17201.5451
2014-07-14 12:40:00,97.14,97.17,97.14,97.14,16680.28612028388,64.5975,64.6175,64.5975,64.5975,16680.2861
2014-07-14 12:45:00,97.14,97.22,97.13,97.18,46287.79398378776,64.5975,64.6507,64.5909,64.6241,46287.794
2014-07-14 12:50:00,97.18,97.18,97.02,97.04,54419.43346742616,64.6241,64.6241,64.5177,64.531,54419.4335
2014-07-14 12:55:00,97.06,97.08,96.97,96.99,21371.61659161372,64.5443,64.5576,64.4845,64.4978,21371.6166
2014-07-14 13:00:00,97.0,97.0,96.91,96.91,12405.962801961134,64.5044,64.5044,64.4446,64.4446,12405.9628
2014-07-14 13:05:00,96.91,97.0,96.9,96.94,14282.49499049307,64.4446,64.5044,64.4379,64.4645,14282.495
2014-07-14 13:10:00,96.94,97.04,96.91,97.04,11884.703860702262,64.4645,64.531,64.4446,64.531,11884.7039
2014-07-14 13:15:00,97.04,97.05,96.99,97.02,12510.214590212909,64.531,64.5377,64.4978,64.5177,12510.2146
2014-07-14 13:20:00,97.02,97.12,97.01,97.1,19182.32903832646,64.5177,64.5842,64.5111,64.5709,19182.329
2014-07-14 13:25:00,97.08,97.12,97.07,97.11,11259.193131191618,64.5576,64.5842,64.551,64.5776,11259.1931
2014-07-14 13:30:00,97.12,97.19,97.11,97.15,16054.775390773231,64.5842,64.6308,64.5776,64.6042,16054.7754
2014-07-14 13:35:00,97.12,97.2,97.08,97.2,11988.955648954035,64.5842,64.6374,64.5576,64.6374,11988.9556
2014-07-14 13:40:00,97.18,97.25,97.15,97.23,11259.193131191618,64.6241,64.6707,64.6042,64.6574,11259.1931
2014-07-14 13:45:00,97.23,97.23,97.15,97.15,12718.718166716457,64.6574,64.6574,64.6042,64.6042,12718.7182
2014-07-14 13:50:00,97.13,97.17,97.12,97.13,15012.25750825549,64.5909,64.6175,64.5842,64.5909,15012.2575
2014-07-14 13:55:00,97.13,97.13,97.06,97.1,13969.739625737748,64.5909,64.5909,64.5443,64.5709,13969.7396
2014-07-14 14:00:00,97.1,97.12,97.05,97.07,26167.19885119533,64.5709,64.5842,64.5377,64.551,26167.1989
2014-07-14 14:05:00,97.07,97.14,97.07,97.07,12822.969954968232,64.551,64.5975,64.551,64.551,12822.97
2014-07-14 14:10:00,97.06,97.08,97.04,97.07,10112.423460422102,64.5443,64.5576,64.531,64.551,10112.4235
2014-07-14 14:15:00,97.07,97.13,97.05,97.12,15220.76108475904,64.551,64.5909,64.5377,64.5842,15220.7611
2014-07-14 14:20:00,97.12,97.16,97.08,97.13,22726.889838886786,64.5842,64.6108,64.5576,64.5909,22726.8898
2014-07-14 14:25:00,97.14,97.17,97.12,97.13,16367.530755528556,64.5975,64.6175,64.5842,64.5909,16367.5308
2014-07-14 14:30:00,97.12,97.17,97.1,97.13,12510.214590212909,64.5842,64.6175,64.5709,64.5909,12510.2146
2014-07-14 14:35:00,97.15,97.15,97.08,97.09,18348.314732312265,64.6042,64.6042,64.5576,64.5643,18348.3147
2014-07-14 14:40:00,97.08,97.13,97.08,97.1,15533.516449514362,64.5576,64.5909,64.5576,64.5709,15533.5164
2014-07-14 14:45:00,97.1,97.14,97.06,97.09,29920.26322825921,64.5709,64.5975,64.5443,64.5643,29920.2632
2014-07-14 14:50:00,97.08,97.08,97.0,97.0,28669.24176923792,64.5576,64.5576,64.5044,64.5044,28669.2418
2014-07-14 14:55:00,97.01,97.07,97.01,97.07,20224.846920844204,64.5111,64.551,64.5111,64.551,20224.8469
2014-07-14 15:00:00,97.06,97.1,97.02,97.07,180876.8526168283,64.5443,64.5709,64.5177,64.551,180876.8526
2014-07-14 15:05:00,97.07,97.08,96.97,97.0,40449.69384168841,64.551,64.5576,64.4845,64.5044,40449.6938
2014-07-14 15:10:00,96.99,97.01,96.95,96.96,49415.34763134099,64.4978,64.5111,64.4712,64.4778,49415.3476
2014-07-14 15:15:00,96.95,97.01,96.94,96.98,33986.0829700784,64.4712,64.5111,64.4645,64.4911,33986.083
2014-07-14 15:20:00,96.99,97.05,96.97,97.05,35549.859793855016,64.4978,64.5377,64.4845,64.5377,35549.8598
2014-07-14 15:25:00,97.05,97.1,97.03,97.06,37739.14734714227,64.5377,64.5709,64.5244,64.5443,37739.1473
2014-07-14 15:30:00,97.07,97.07,96.97,97.03,31379.788263784045,64.551,64.551,64.4845,64.5244,31379.7883
2014-07-14 15:35:00,97.03,97.05,97.0,97.04,40970.95278294728,64.5244,64.5377,64.5044,64.531,40970.9528
2014-07-14 15:40:00,97.04,97.08,97.04,97.05,55357.69956169212,64.531,64.5576,64.531,64.5377,55357.6996
2014-07-14 15:45:00,97.05,97.12,97.04,97.07,63176.58368057519,64.5377,64.5842,64.531,64.551,63176.5837
2014-07-14 15:50:00,97.07,97.09,97.04,97.05,80169.62516561439,64.551,64.5643,64.531,64.5377,80169.6252
2014-07-14 15:55:00,97.06,97.09,97.03,97.07,94452.12015610746,64.5443,64.5643,64.5244,64.551,94452.1202
2014-07-15 09:30:00,97.17,97.39,97.08,97.28,118534.28324226732,64.6175,64.7638,64.5576,64.6906,118534.2832
2014-07-15 09:35:00,97.34,97.35,96.94,96.95,59736.27466826664,64.7305,64.7372,64.4645,64.4712,59736.2747
2014-07-15 09:40:00,96.98,97.02,96.83,96.9,63593.59083358228,64.4911,64.5177,64.3914,64.4379,63593.5908
2014-07-15 09:45:00,96.92,96.92,96.56,96.66,87988.50928449746,64.4512,64.4512,64.2118,64.2783,87988.5093
2014-07-15 09:50:00,96.61,96.67,96.4,96.48,61300.05149204325,64.2451,64.285,64.1054,64.1586,61300.0515
2014-07-15 09:55:00,96.5,96.55,96.4,96.5,30650.025746021627,64.1719,64.2052,64.1054,64.1719,30650.0257
2014-07-15 10:00:00,96.5,96.6,96.4,96.4,30128.76680476276,64.1719,64.2384,64.1054,64.1054,30128.7668
2014-07-15 10:05:00,96.41,96.55,96.37,96.44,61091.5479155397,64.1121,64.2052,64.0855,64.132,61091.5479
2014-07-15 10:10:00,96.43,96.51,96.28,96.31,31275.53647553227,64.1254,64.1786,64.0256,64.0456,31275.5365
2014-07-15 10:15:00,96.31,96.4,96.14,96.19,106962.33474632035,64.0456,64.1054,63.9325,63.9658,106962.3347
2014-07-15 10:20:00,96.21,96.31,96.18,96.28,40136.93847693308,63.9791,64.0456,63.9591,64.0256,40136.9385
2014-07-15 10:25:00,96.29,96.36,96.24,96.25,29503.25607525211,64.0323,64.0788,63.999,64.0057,29503.2561
2014-07-15 10:30:00,96.25,96.31,96.1,96.1,27626.72388672017,64.0057,64.0456,63.9059,63.9059,27626.7239
2014-07-15 10:35:00,96.1,96.22,96.0,96.0,35549.859793855016,63.9059,63.9857,63.8394,63.8394,35549.8598
2014-07-15 10:40:00,95.94,96.01,95.89,95.96,34090.33475833017,63.7995,63.8461,63.7663,63.8128,34090.3348
2014-07-15 10:45:00,95.95,95.96,95.72,95.79,66095.63375162486,63.8062,63.8128,63.6532,63.6998,66095.6338
2014-07-15 10:50:00,95.79,95.91,95.61,95.91,35758.363370358566,63.6998,63.7796,63.5801,63.7796,35758.3634
2014-07-15 10:55:00,95.88,95.96,95.72,95.75,48164.3261723197,63.7596,63.8128,63.6532,63.6732,48164.3262
2014-07-15 11:00:00,95.71,95.71,95.6,95.6,36592.37767637276,63.6466,63.6466,63.5734,63.5734,36592.3777
2014-07-15 11:05:00,95.57,95.71,95.55,95.64,31796.79541679114,63.5535,63.6466,63.5402,63.6,31796.7954
2014-07-15 11:10:00,95.66,95.79,95.66,95.76,24811.925603922267,63.6133,63.6998,63.6133,63.6798,24811.9256
2014-07-15 11:15:00,95.76,95.85,95.7,95.85,18035.559367556943,63.6798,63.7397,63.6399,63.7397,18035.5594
2014-07-15 11:20:00,95.85,95.89,95.8,95.86,13865.487837485976,63.7397,63.7663,63.7064,63.7463,13865.4878
2014-07-15 11:25:00,95.89,95.89,95.75,95.75,11259.193131191618,63.7663,63.7663,63.6732,63.6732,11259.1931
2014-07-15 11:30:00,95.74,95.79,95.65,95.66,24603.42202741872,63.6665,63.6998,63.6067,63.6133,24603.422
2014-07-15 11:35:00,95.7,95.74,95.62,95.66,16263.27896727678,63.6399,63.6665,63.5867,63.6133,16263.279
2014-07-15 11:40:00,95.68,95.74,95.59,95.61,16471.78254378033,63.6266,63.6665,63.5668,63.5801,16471.7825
2014-07-15 11:45:00,95.61,95.64,95.58,95.58,19703.587979585333,63.5801,63.6,63.5601,63.5601,19703.588
2014-07-15 11:50:00,95.58,95.61,95.47,95.56,46809.05292504664,63.5601,63.5801,63.487,63.5468,46809.0529
2014-07-15 11:55:00,95.55,95.57,95.22,95.29,108213.35620534164,63.5402,63.5535,63.3207,63.3673,108213.3562
2014-07-15 12:00:00,95.29,95.41,95.28,95.3,28460.738192734367,63.3673,63.4471,63.3606,63.3739,28460.7382
2014-07-15 12:05:00,95.31,95.56,95.29,95.48,35966.86694686212,63.3806,63.5468,63.3673,63.4936,35966.8669
2014-07-15 12:10:00,95.48,95.53,95.39,95.39,38573.16165315647,63.4936,63.5269,63.4338,63.4338,38573.1617
2014-07-15 12:15:00,95.38,95.51,95.38,95.44,19912.09155608888,63.4271,63.5136,63.4271,63.467,19912.0916
2014-07-15 12:20:00,95.44,95.53,95.44,95.49,30754.2775342734,63.467,63.5269,63.467,63.5003,30754.2775
2014-07-15 12:25:00,95.5,95.61,95.5,95.55,28773.493557489688,63.5069,63.5801,63.5069,63.5402,28773.4936
2014-07-15 12:30:00,95.55,95.59,95.48,95.55,17827.055791053393,63.5402,63.5668,63.4936,63.5402,17827.0558
2014-07-15 12:35:00,95.54,95.6,95.51,95.53,27730.97567497195,63.5335,63.5734,63.5136,63.5269,27730.9757
2014-07-15 12:40:00,95.52,95.62,95.52,95.59,18035.559367556943,63.5202,63.5867,63.5202,63.5668,18035.5594
2014-07-15 12:45:00,95.61,95.7,95.58,95.7,22518.38626238324,63.5801,63.6399,63.5601,63.6399,22518.3863
2014-07-15 12:50:00,95.68,95.71,95.64,95.67,14178.243202241296,63.6266,63.6466,63.6,63.62,14178.2432
2014-07-15 12:55:00,95.67,95.68,95.64,95.66,18661.07009706759,63.62,63.6266,63.6,63.6133,18661.0701
2014-07-15 13:00:00,95.67,95.68,95.61,95.63,20016.34334434065,63.62,63.6266,63.5801,63.5934,20016.3433
2014-07-15 13:05:00,95.63,95.66,95.61,95.62,14178.243202241296,63.5934,63.6133,63.5801,63.5867,14178.2432
2014-07-15 13:10:00,95.63,95.74,95.62,95.72,39198.67238266712,63.5934,63.6665,63.5867,63.6532,39198.6724
2014-07-15 13:15:00,95.73,95.92,95.72,95.86,34715.84548784082,63.6599,63.7862,63.6532,63.7463,34715.8455
2014-07-15 13:20:00,95.9,95.9,95.85,95.87,26271.450639447103,63.7729,63.7729,63.7397,63.753,26271.4506
2014-07-15 13:25:00,95.86,95.87,95.69,95.73,21163.11301511017,63.7463,63.753,63.6333,63.6599,21163.113
2014-07-15 13:30:00,95.73,95.81,95.72,95.73,13031.47353147178,63.6599,63.7131,63.6532,63.6599,13031.4735
2014-07-15 13:35:00,95.69,95.79,95.69,95.72,23143.89699189388,63.6333,63.6998,63.6333,63.6532,23143.897
2014-07-15 13:40:00,95.71,95.81,95.71,95.79,12405.962801961134,63.6466,63.7131,63.6466,63.6998,12405.9628
2014-07-15 13:45:00,95.8,95.8,95.74,95.77,11259.193131191618,63.7064,63.7064,63.6665,63.6865,11259.1931
2014-07-15 13:50:00,95.78,95.8,95.66,95.66,22831.14162713856,63.6931,63.7064,63.6133,63.6133,22831.1416
2014-07-15 13:55:00,95.67,95.74,95.65,95.69,15637.768237766137,63.62,63.6665,63.6067,63.6333,15637.7682
2014-07-15 14:00:00,95.7,95.78,95.68,95.71,15742.02002601791,63.6399,63.6931,63.6266,63.6466,15742.02
2014-07-15 14:05:00,95.72,95.74,95.67,95.69,12510.214590212909,63.6532,63.6665,63.62,63.6333,12510.2146
2014-07-15 14:10:00,95.7,95.81,95.67,95.69,36279.62231161744,63.6399,63.7131,63.62,63.6333,36279.6223
2014-07-15 14:15:00,95.69,95.82,95.69,95.78,21267.364803361943,63.6333,63.7197,63.6333,63.6931,21267.3648
2014-07-15 14:20:00,95.78,95.84,95.77,95.83,21058.8612268584,63.6931,63.733,63.6865,63.7264,21058.8612
2014-07-15 14:25:00,95.84,95.86,95.78,95.82,19495.084403081783,63.733,63.7463,63.6931,63.7197,19495.0844
2014-07-15 14:30:00,95.83,95.85,95.74,95.79,55149.19598518857,63.7264,63.7397,63.6665,63.6998,55149.196
2014-07-15 14:35:00,95.79,95.81,95.74,95.77,32735.06151105712,63.6998,63.7131,63.6665,63.6865,32735.0615
2014-07-15 14:40:00,95.77,95.82,95.77,95.78,32109.550781546463,63.6865,63.7197,63.6865,63.6931,32109.5508
2014-07-15 14:45:00,95.79,95.8,95.74,95.76,28564.98998098614,63.6998,63.7064,63.6665,63.6798,28564.99
2014-07-15 14:50:00,95.76,95.77,95.73,95.76,20016.34334434065,63.6798,63.6865,63.6599,63.6798,20016.3433
2014-07-15 14:55:00,95.76,95.79,95.74,95.79,17410.048638046297,63.6798,63.6998,63.6665,63.6998,17410.0486
2014-07-15 15:00:00,95.79,95.79,95.72,95.75,43785.75106574518,63.6998,63.6998,63.6532,63.6732,43785.7511
2014-07-15 15:05:00,95.74,95.75,95.66,95.68,92158.58081456844,63.6665,63.6732,63.6133,63.6266,92158.5808
2014-07-15 15:10:00,95.68,95.76,95.65,95.76,33464.82402881953,63.6266,63.6798,63.6067,63.6798,33464.824
2014-07-15 15:15:00,95.75,95.76,95.68,95.7,16888.789696787426,63.6732,63.6798,63.6266,63.6399,16888.7897
2014-07-15 15:20:00,95.71,95.75,95.65,95.68,26167.19885119533,63.6466,63.6732,63.6067,63.6266,26167.1989
2014-07-15 15:25:00,95.7,95.72,95.67,95.69,35132.85264084792,63.6399,63.6532,63.62,63.6333,35132.8526
2014-07-15 15:30:00,95.69,95.69,95.62,95.63,34924.34906434437,63.6333,63.6333,63.5867,63.5934,34924.3491
2014-07-15 15:35:00,95.62,95.67,95.6,95.61,35341.356217351466,63.5867,63.62,63.5734,63.5801,35341.3562
2014-07-15 15:40:00,95.61,95.67,95.6,95.63,45349.52788952179,63.5801,63.62,63.5734,63.5934,45349.5279
2014-07-15 15:45:00,95.63,95.65,95.53,95.54,45141.02431301824,63.5934,63.6067,63.5269,63.5335,45141.0243
2014-07-15 15:50:00,95.54,95.56,95.49,95.56,74644.28038827036,63.5335,63.5468,63.5003,63.5468,74644.2804
2014-07-15 15:55:00,95.56,95.62,95.45,95.51,238006.8325788006,63.5468,63.5867,63.4737,63.5136,238006.8326
2014-07-16 09:30:00,95.76,96.82,95.76,96.78,91428.818296806,63.6798,64.3847,63.6798,64.3581,91428.8183
2014-07-16 09:35:00,96.81,96.94,96.72,96.92,58172.497844490026,64.3781,64.4645,64.3182,64.4512,58172.4978
2014-07-16 09:40:00,96.97,97.02,96.51,96.55,35341.356217351466,64.4845,64.5177,64.1786,64.2052,35341.3562
2014-07-16 09:45:00,96.54,96.63,96.42,96.5,32630.809722805338,64.1985,64.2584,64.1187,64.1719,32630.8097
2014-07-16 09:50:00,96.52,96.55,96.41,96.5,40136.93847693308,64.1852,64.2052,64.1121,64.1719,40136.9385
2014-07-16 09:55:00,96.49,96.69,96.4,96.66,39302.92417091889,64.1653,64.2983,64.1054,64.2783,39302.9242
2014-07-16 10:00:00,96.68,96.79,96.57,96.59,32735.06151105712,64.2916,64.3648,64.2185,64.2318,32735.0615
2014-07-16 10:05:00,96.63,96.74,96.56,96.69,19703.587979585333,64.2584,64.3315,64.2118,64.2983,19703.588
2014-07-16 10:10:00,96.65,96.78,96.64,96.71,11676.200284198714,64.2717,64.3581,64.265,64.3116,11676.2003
2014-07-16 10:15:00,96.7,96.87,96.67,96.83,17618.552214549847,64.3049,64.418,64.285,64.3914,17618.5522
2014-07-16 10:20:00,96.83,96.87,96.78,96.82,15533.516449514362,64.3914,64.418,64.3581,64.3847,15533.5164
2014-07-16 10:25:00,96.84,96.86,96.77,96.83,20120.59513259243,64.398,64.4113,64.3515,64.3914,20120.5951
2014-07-16 10:30:00,96.84,96.96,96.8,96.87,23769.407721404525,64.398,64.4778,64.3714,64.418,23769.4077
2014-07-16 10:35:00,96.88,96.93,96.68,96.68,26896.96136895776,64.4246,64.4579,64.2916,64.2916,26896.9614
2014-07-16 10:40:00,96.68,96.82,96.66,96.73,17931.30757930517,64.2916,64.3847,64.2783,64.3249,17931.3076
2014-07-16 10:45:00,96.73,96.78,96.66,96.66,14282.49499049307,64.3249,64.3581,64.2783,64.2783,14282.495
2014-07-16 10:50:00,96.67,96.73,96.62,96.62,11988.955648954035,64.285,64.3249,64.2517,64.2517,11988.9556
2014-07-16 10:55:00,96.62,96.76,96.59,96.72,15220.76108475904,64.2517,64.3448,64.2318,64.3182,15220.7611
2014-07-16 11:00:00,96.71,96.81,96.67,96.78,15429.264661262589,64.3116,64.3781,64.285,64.3581,15429.2647
2014-07-16 11:05:00,96.77,96.85,96.75,96.82,20746.105862103075,64.3515,64.4047,64.3382,64.3847,20746.1059
2014-07-16 11:10:00,96.82,96.93,96.79,96.9,22101.37910937614,64.3847,64.4579,64.3648,64.4379,22101.3791
2014-07-16 11:15:00,96.89,96.91,96.84,96.84,30754.2775342734,64.4313,64.4446,64.398,64.398,30754.2775
2014-07-16 11:20:00,96.85,96.88,96.8,96.8,23352.40056839743,64.4047,64.4246,64.3714,64.3714,23352.4006
2014-07-16 11:25:00,96.8,96.86,96.78,96.84,28981.99713399324,64.3714,64.4113,64.3581,64.398,28981.9971
2014-07-16 11:30:00,96.82,97.06,96.82,97.03,28981.99713399324,64.3847,64.5443,64.3847,64.5244,28981.9971
2014-07-16 11:35:00,97.03,97.04,96.94,96.96,28564.98998098614,64.5244,64.531,64.4645,64.4778,28564.99
2014-07-16 11:40:00,96.97,97.04,96.96,97.04,14178.243202241296,64.4845,64.531,64.4778,64.531,14178.2432
2014-07-16 11:45:00,97.03,97.09,97.02,97.06,35132.85264084792,64.5244,64.5643,64.5177,64.5443,35132.8526
2014-07-16 11:50:00,97.07,97.09,96.99,97.01,17305.796849794522,64.551,64.5643,64.4978,64.5111,17305.7968
2014-07-16 11:55:00,97.01,97.03,97.0,97.01,11780.45207245049,64.5111,64.5244,64.5044,64.5111,11780.4521
2014-07-16 12:00:00,97.02,97.06,97.01,97.03,18244.062944060493,64.5177,64.5443,64.5111,64.5244,18244.0629
2014-07-16 12:05:00,97.02,97.16,97.02,97.16,24603.42202741872,64.5177,64.6108,64.5177,64.6108,24603.422
2014-07-16 12:10:00,97.16,97.19,97.12,97.19,15012.25750825549,64.6108,64.6308,64.5842,64.6308,15012.2575
2014-07-16 12:15:00,97.18,97.24,97.15,97.21,16993.0414850392,64.6241,64.664,64.6042,64.6441,16993.0415
2014-07-16 12:20:00,97.2,97.24,97.18,97.18,8757.150213149036,64.6374,64.664,64.6241,64.6241,8757.1502
2014-07-16 12:25:00,97.17,97.2,97.13,97.19,17305.796849794522,64.6175,64.6374,64.5909,64.6308,17305.7968
2014-07-16 12:30:00,97.2,97.29,97.2,97.27,26167.19885119533,64.6374,64.6973,64.6374,64.684,26167.1989
2014-07-16 12:35:00,97.26,97.29,97.25,97.25,16680.28612028388,64.6773,64.6973,64.6707,64.6707,16680.2861
2014-07-16 12:40:00,97.25,97.29,97.25,97.28,25541.68812168469,64.6707,64.6973,64.6707,64.6906,25541.6881
2014-07-16 12:45:00,97.28,97.3,97.25,97.25,24603.42202741872,64.6906,64.7039,64.6707,64.6707,24603.422
2014-07-16 12:50:00,97.25,97.3,97.25,97.26,16576.034332032104,64.6707,64.7039,64.6707,64.6773,16576.0343
2014-07-16 12:55:00,97.28,97.33,97.25,97.31,15012.25750825549,64.6906,64.7239,64.6707,64.7106,15012.2575
2014-07-16 13:00:00,97.32,97.41,97.32,97.38,14803.753931751942,64.7172,64.7771,64.7172,64.7571,14803.7539
2014-07-16 13:05:00,97.38,97.38,97.29,97.3,11467.696707695166,64.7571,64.7571,64.6973,64.7039,11467.6967
2014-07-16 13:10:00,97.3,97.33,97.22,97.24,11363.444919443393,64.7039,64.7239,64.6507,64.664,11363.4449
2014-07-16 13:15:00,97.25,97.28,97.24,97.27,15637.768237766137,64.6707,64.6906,64.664,64.684,15637.7682
2014-07-16 13:20:00,97.26,97.26,97.21,97.22,8548.646636645488,64.6773,64.6773,64.6441,64.6507,8548.6466
2014-07-16 13:25:00,97.23,97.27,97.22,97.25,12614.466378464684,64.6574,64.684,64.6507,64.6707,12614.4664
2014-07-16 13:30:00,97.25,97.27,97.19,97.19,18556.81830881581,64.6707,64.684,64.6308,64.6308,18556.8183
2014-07-16 13:35:00,97.2,97.21,97.11,97.11,19599.33619133356,64.6374,64.6441,64.5776,64.5776,19599.3362
2014-07-16 13:40:00,97.11,97.13,97.09,97.12,15220.76108475904,64.5776,64.5909,64.5643,64.5842,15220.7611
2014-07-16 13:45:00,97.12,97.16,97.11,97.15,13761.2360492342,64.5842,64.6108,64.5776,64.6042,13761.236
2014-07-16 13:50:00,97.15,97.19,97.14,97.16,28669.24176923792,64.6042,64.6308,64.5975,64.6108,28669.2418
2014-07-16 13:55:00,97.15,97.23,97.15,97.23,12718.718166716457,64.6042,64.6574,64.6042,64.6574,12718.7182
2014-07-16 14:00:00,97.22,97.3,97.22,97.3,33986.0829700784,64.6507,64.7039,64.6507,64.7039,33986.083
2014-07-16 14:05:00,97.28,97.44,97.26,97.41,19807.839767837104,64.6906,64.797,64.6773,64.7771,19807.8398
2014-07-16 14:10:00,97.42,97.44,97.41,97.43,18869.573673571136,64.7837,64.797,64.7771,64.7904,18869.5737
2014-07-16 14:15:00,97.44,97.52,97.43,97.49,22726.889838886786,64.797,64.8502,64.7904,64.8303,22726.8898
2014-07-16 14:20:00,97.5,97.53,97.46,97.51,29816.01144000743,64.8369,64.8569,64.8103,64.8436,29816.0114
2014-07-16 14:25:00,97.52,97.54,97.48,97.54,25958.695274691785,64.8502,64.8635,64.8236,64.8635,25958.6953
2014-07-16 14:30:00,97.54,97.58,97.49,97.52,19078.07725007469,64.8635,64.8901,64.8303,64.8502,19078.0773
2014-07-16 14:35:00,97.52,97.74,97.36,97.69,111862.16879415375,64.8502,64.9965,64.7438,64.9633,111862.1688
2014-07-16 14:40:00,97.69,97.75,97.61,97.61,33152.06866406421,64.9633,65.0032,64.9101,64.9101,33152.0687
2014-07-16 14:45:00,97.61,97.61,97.56,97.61,14386.746778744844,64.9101,64.9101,64.8768,64.9101,14386.7468
2014-07-16 14:50:00,97.61,97.62,97.56,97.56,30233.01859301453,64.9101,64.9167,64.8768,64.8768,30233.0186
2014-07-16 14:55:00,97.58,97.58,97.51,97.51,18348.314732312265,64.8901,64.8901,64.8436,64.8436,18348.3147
2014-07-16 15:00:00,97.5,97.6,97.49,97.58,48372.82974882325,64.8369,64.9034,64.8303,64.8901,48372.8297
2014-07-16 15:05:00,97.59,97.6,97.54,97.58,39928.434900429536,64.8968,64.9034,64.8635,64.8901,39928.4349
2014-07-16 15:10:00,97.59,97.59,97.53,97.54,23352.40056839743,64.8968,64.8968,64.8569,64.8635,23352.4006
2014-07-16 15:15:00,97.54,97.56,97.52,97.54,42221.97424196856,64.8635,64.8768,64.8502,64.8635,42221.9742
2014-07-16 15:20:00,97.53,97.54,97.49,97.5,39615.67953567421,64.8569,64.8635,64.8303,64.8369,39615.6795
2014-07-16 15:25:00,97.49,97.51,97.48,97.51,50353.61372560696,64.8303,64.8436,64.8236,64.8436,50353.6137
2014-07-16 15:30:00,97.51,97.54,97.51,97.52,40136.93847693308,64.8436,64.8635,64.8436,64.8502,40136.9385
2014-07-16 15:35:00,97.51,97.61,97.51,97.61,31796.79541679114,64.8436,64.9101,64.8436,64.9101,31796.7954
2014-07-16 15:40:00,97.62,97.63,97.56,97.57,48789.83690183034,64.9167,64.9234,64.8768,64.8835,48789.8369
2014-07-16 15:45:00,97.57,97.6,97.52,97.52,56295.96565595809,64.8835,64.9034,64.8502,64.8502,56295.9657
2014-07-16 15:50:00,97.52,97.56,97.43,97.45,142720.69811667892,64.8502,64.8768,64.7904,64.8037,142720.6981
2014-07-16 15:55:00,97.46,97.65,97.44,97.57,225496.61798858768,64.8103,64.9367,64.797,64.8835,225496.618
2014-07-17 09:30:00,97.72,98.0,97.65,97.89,126040.41199639504,64.9832,65.1694,64.9367,65.0963,126040.412
2014-07-17 09:35:00,97.86,97.9,97.65,97.65,39094.42059441534,65.0763,65.1029,64.9367,64.9367,39094.4206
2014-07-17 09:40:00,97.67,97.69,97.21,97.21,39198.67238266712,64.95,64.9633,64.6441,64.6441,39198.6724
2014-07-17 09:45:00,97.22,97.69,97.22,97.38,26688.457792454206,64.6507,64.9633,64.6507,64.7571,26688.4578
2014-07-17 09:50:00,97.38,97.6,97.3,97.53,21267.364803361943,64.7571,64.9034,64.7039,64.8569,21267.3648
2014-07-17 09:55:00,97.52,97.77,97.5,97.68,32630.809722805338,64.8502,65.0165,64.8369,64.9566,32630.8097
2014-07-17 10:00:00,97.66,97.77,97.66,97.76,30962.78111077695,64.9433,65.0165,64.9433,65.0098,30962.7811
2014-07-17 10:05:00,97.75,97.75,97.64,97.73,18973.82546182291,65.0032,65.0032,64.93,64.9899,18973.8255
2014-07-17 10:10:00,97.74,97.75,97.65,97.72,16784.53790853565,64.9965,65.0032,64.9367,64.9832,16784.5379
2014-07-17 10:15:00,97.71,97.75,97.66,97.72,20329.09870909597,64.9766,65.0032,64.9433,64.9832,20329.0987
2014-07-17 10:20:00,97.73,97.77,97.64,97.66,23873.6595096563,64.9899,65.0165,64.93,64.9433,23873.6595
2014-07-17 10:25:00,97.67,97.76,97.61,97.68,31588.291840287595,64.95,65.0098,64.9101,64.9566,31588.2918
2014-07-17 10:30:00,97.65,97.7,97.58,97.62,19286.58082657824,64.9367,64.9699,64.8901,64.9167,19286.5808
2014-07-17 10:35:00,97.61,97.64,97.52,97.63,39094.42059441534,64.9101,64.93,64.8502,64.9234,39094.4206
2014-07-17 10:40:00,97.62,97.66,97.54,97.55,41909.21887721324,64.9167,64.9433,64.8635,64.8702,41909.2189
2014-07-17 10:45:00,97.54,97.56,97.28,97.28,47434.56365455728,64.8635,64.8768,64.6906,64.6906,47434.5637
2014-07-17 10:50:00,97.25,97.31,97.18,97.18,28564.98998098614,64.6707,64.7106,64.6241,64.6241,28564.99
2014-07-17 10:55:00,97.2,97.21,97.03,97.11,32839.31329930889,64.6374,64.6441,64.5244,64.5776,32839.3133
2014-07-17 11:00:00,97.1,97.15,96.92,96.99,38260.40628840114,64.5709,64.6042,64.4512,64.4978,38260.4063
2014-07-17 11:05:00,97.0,97.09,96.96,97.09,30233.01859301453,64.5044,64.5643,64.4778,64.5643,30233.0186
2014-07-17 11:10:00,97.07,97.08,96.86,96.86,24603.42202741872,64.551,64.5576,64.4113,64.4113,24603.422
2014-07-17 11:15:00,96.86,96.89,96.81,96.82,21475.868379865493,64.4113,64.4313,64.3781,64.3847,21475.8684
2014-07-17 11:20:00,96.81,97.02,96.79,96.84,22414.13447413146,64.3781,64.5177,64.3648,64.398,22414.1345
2014-07-17 11:25:00,96.84,96.86,96.65,96.69,29816.01144000743,64.398,64.4113,64.2717,64.2983,29816.0114
2014-07-17 11:30:00,96.66,96.7,96.52,96.7,41075.20457119905,64.2783,64.3049,64.1852,64.3049,41075.2046
2014-07-17 11:35:00,96.7,96.89,96.68,96.86,23248.148780145657,64.3049,64.4313,64.2916,64.4113,23248.1488
2014-07-17 11:40:00,96.86,96.89,96.79,96.83,21267.364803361943,64.4113,64.4313,64.3648,64.3914,21267.3648
2014-07-17 11:45:00,96.82,96.84,96.76,96.83,14699.502143500167,64.3847,64.398,64.3448,64.3914,14699.5021
2014-07-17 11:50:00,96.82,96.84,96.74,96.76,14386.746778744844,64.3847,64.398,64.3315,64.3448,14386.7468
2014-07-17 11:55:00,96.78,96.8,96.66,96.75,19912.09155608888,64.3581,64.3714,64.2783,64.3382,19912.0916
2014-07-17 12:00:00,96.75,96.75,96.51,96.57,23769.407721404525,64.3382,64.3382,64.1786,64.2185,23769.4077
2014-07-17 12:05:00,96.61,96.65,96.51,96.55,17722.804002801622,64.2451,64.2717,64.1786,64.2052,17722.804
2014-07-17 12:10:00,96.57,96.7,96.56,96.68,10946.437766436296,64.2185,64.3049,64.2118,64.2916,10946.4378
2014-07-17 12:15:00,96.71,96.74,96.61,96.66,14595.250355248394,64.3116,64.3315,64.2451,64.2783,14595.2504
2014-07-17 12:20:00,96.66,96.66,96.55,96.56,14908.005720003715,64.2783,64.2783,64.2052,64.2118,14908.0057
2014-07-17 12:25:00,96.55,96.69,96.55,96.67,11363.444919443393,64.2052,64.2983,64.2052,64.285,11363.4449
2014-07-17 12:30:00,96.65,96.72,96.62,96.72,22622.63805063501,64.2717,64.3182,64.2517,64.3182,22622.6381
2014-07-17 12:35:00,96.7,96.88,96.7,96.79,19078.07725007469,64.3049,64.4246,64.3049,64.3648,19078.0773
2014-07-17 12:40:00,96.81,96.84,96.76,96.79,15325.012873010814,64.3781,64.398,64.3448,64.3648,15325.0129
2014-07-17 12:45:00,96.78,96.79,96.68,96.69,13969.739625737748,64.3581,64.3648,64.2916,64.2983,13969.7396
2014-07-17 12:50:00,96.69,96.76,96.67,96.7,13761.2360492342,64.2983,64.3448,64.285,64.3049,13761.236
2014-07-17 12:55:00,96.7,96.78,96.7,96.76,13969.739625737748,64.3049,64.3581,64.3049,64.3448,13969.7396
2014-07-17 13:00:00,96.77,96.89,96.75,96.88,16054.775390773231,64.3515,64.4313,64.3382,64.4246,16054.7754
2014-07-17 13:05:00,96.88,96.94,96.82,96.83,17201.54506154275,64.4246,64.4645,64.3847,64.3914,17201.5451
2014-07-17 13:10:00,96.82,96.96,96.82,96.88,62238.31758630922,64.3847,64.4778,64.3847,64.4246,62238.3176
2014-07-17 13:15:00,96.88,96.88,96.8,96.82,20016.34334434065,64.4246,64.4246,64.3714,64.3847,20016.3433
2014-07-17 13:20:00,96.8,96.82,96.66,96.66,16680.28612028388,64.3714,64.3847,64.2783,64.2783,16680.2861
2014-07-17 13:25:00,96.66,96.71,96.64,96.69,13448.480684478876,64.2783,64.3116,64.265,64.2983,13448.4807
2014-07-17 13:30:00,96.71,96.78,96.7,96.72,11780.45207245049,64.3116,64.3581,64.3049,64.3182,11780.4521
2014-07-17 13:35:00,96.73,96.76,96.62,96.62,27730.97567497195,64.3249,64.3448,64.2517,64.2517,27730.9757
2014-07-17 13:40:00,96.62,96.66,96.51,96.55,21371.61659161372,64.2517,64.2783,64.1786,64.2052,21371.6166
2014-07-17 13:45:00,96.56,96.71,96.55,96.61,19495.084403081783,64.2118,64.3116,64.2052,64.2451,19495.0844
2014-07-17 13:50:00,96.62,96.71,96.59,96.59,17618.552214549847,64.2517,64.3116,64.2318,64.2318,17618.5522
2014-07-17 13:55:00,96.59,96.63,96.58,96.59,15220.76108475904,64.2318,64.2584,64.2251,64.2318,15220.7611
2014-07-17 14:00:00,96.6,96.6,96.44,96.44,19495.084403081783,64.2384,64.2384,64.132,64.132,19495.0844
2014-07-17 14:05:00,96.46,96.49,96.4,96.41,17410.048638046297,64.1453,64.1653,64.1054,64.1121,17410.0486
2014-07-17 14:10:00,96.41,96.53,96.39,96.49,13448.480684478876,64.1121,64.1919,64.0988,64.1653,13448.4807
2014-07-17 14:15:00,96.49,96.56,96.45,96.46,15012.25750825549,64.1653,64.2118,64.1387,64.1453,15012.2575
2014-07-17 14:20:00,96.48,96.51,96.35,96.44,17514.300426298072,64.1586,64.1786,64.0722,64.132,17514.3004
2014-07-17 14:25:00,96.43,96.45,96.31,96.38,19599.33619133356,64.1254,64.1387,64.0456,64.0921,19599.3362
2014-07-17 14:30:00,96.4,96.54,96.4,96.51,18348.314732312265,64.1054,64.1985,64.1054,64.1786,18348.3147
2014-07-17 14:35:00,96.48,96.55,96.39,96.54,19495.084403081783,64.1586,64.2052,64.0988,64.1985,19495.0844
2014-07-17 14:40:00,96.56,96.56,96.49,96.51,13031.47353147178,64.2118,64.2118,64.1653,64.1786,13031.4735
2014-07-17 14:45:00,96.51,96.51,96.36,96.37,23352.40056839743,64.1786,64.1786,64.0788,64.0855,23352.4006
2014-07-17 14:50:00,96.36,96.38,96.31,96.34,22622.63805063501,64.0788,64.0921,64.0456,64.0655,22622.6381
2014-07-17 14:55:00,96.35,96.41,96.34,96.35,19286.58082657824,64.0722,64.1121,64.0655,64.0722,19286.5808
2014-07-17 15:00:00,96.34,96.37,96.27,96.3,38468.90986490469,64.0655,64.0855,64.019,64.0389,38468.9099
2014-07-17 15:05:00,96.3,96.37,96.25,96.29,26792.709580705978,64.0389,64.0855,64.0057,64.0323,26792.7096
2014-07-17 15:10:00,96.31,96.35,96.2,96.25,29399.00428700033,64.0456,64.0722,63.9724,64.0057,29399.0043
2014-07-17 15:15:00,96.24,96.24,95.99,96.0,33569.0758170713,63.999,63.999,63.8328,63.8394,33569.0758
2014-07-17 15:20:00,96.01,96.13,96.0,96.09,34090.33475833017,63.8461,63.9259,63.8394,63.8993,34090.3348
2014-07-17 15:25:00,96.12,96.12,95.98,96.02,30128.76680476276,63.9192,63.9192,63.8261,63.8527,30128.7668
2014-07-17 15:30:00,96.04,96.07,95.9,95.91,50666.36909036228,63.866,63.886,63.7729,63.7796,50666.3691
2014-07-17 15:35:00,95.91,96.05,95.88,95.99,74957.03575302567,63.7796,63.8727,63.7596,63.8328,74957.0358
2014-07-17 15:40:00,95.99,96.02,95.84,95.85,79335.6108596002,63.8328,63.8527,63.733,63.7397,79335.6109
2014-07-17 15:45:00,95.85,96.01,95.76,96.01,85590.71815470664,63.7397,63.8461,63.6798,63.8461,85590.7182
2014-07-17 15:50:00,96.0,96.06,95.94,95.96,94764.87552086278,63.8394,63.8793,63.7995,63.8128,94764.8755
2014-07-17 15:55:00,95.97,96.07,95.84,95.88,149601.31614129603,63.8195,63.886,63.733,63.7596,149601.3161
2014-07-18 09:30:00,95.95,96.31,95.95,96.28,332250.4491584045,63.8062,64.0456,63.8062,64.0256,332250.4492
2014-07-18 09:35:00,96.31,96.49,96.06,96.28,48581.33332532679,64.0456,64.1653,63.8793,64.0256,48581.3333
2014-07-18 09:40:00,96.22,96.5,96.21,96.35,27209.71673371308,63.9857,64.1719,63.9791,64.0722,27209.7167
2014-07-18 09:45:00,96.36,96.49,96.32,96.32,63489.33904533051,64.0788,64.1653,64.0522,64.0522,63489.339
2014-07-18 09:50:00,96.31,96.44,96.18,96.27,56712.97280896518,64.0456,64.132,63.9591,64.019,56712.9728
2014-07-18 09:55:00,96.27,96.28,96.08,96.12,46913.30471329841,64.019,64.0256,63.8926,63.9192,46913.3047
2014-07-18 10:00:00,96.13,96.28,96.12,96.25,34507.34191133727,63.9259,64.0256,63.9192,64.0057,34507.3419
2014-07-18 10:05:00,96.25,96.28,96.12,96.17,35966.86694686212,64.0057,64.0256,63.9192,63.9525,35966.8669
2014-07-18 10:10:00,96.16,96.17,96.02,96.04,23873.6595096563,63.9458,63.9525,63.8527,63.866,23873.6595
2014-07-18 10:15:00,96.03,96.05,95.96,96.02,13761.2360492342,63.8594,63.8727,63.8128,63.8527,13761.236
2014-07-18 10:20:00,96.02,96.02,95.92,95.95,30858.529322525173,63.8527,63.8527,63.7862,63.8062,30858.5293
2014-07-18 10:25:00,95.96,95.99,95.92,95.99,20537.602285599525,63.8128,63.8328,63.7862,63.8328,20537.6023
2014-07-18 10:30:00,95.98,95.98,95.91,95.92,30754.2775342734,63.8261,63.8261,63.7796,63.7862,30754.2775
2014-07-18 10:35:00,95.9,95.96,95.75,95.75,59215.01572700777,63.7729,63.8128,63.6732,63.6732,59215.0157
2014-07-18 10:40:00,95.77,95.77,95.51,95.58,42951.736759730986,63.6865,63.6865,63.5136,63.5601,42951.7368
2014-07-18 10:45:00,95.58,95.58,95.44,95.54,39094.42059441534,63.5601,63.5601,63.467,63.5335,39094.4206
2014-07-18 10:50:00,95.53,95.7,95.51,95.66,32422.306146301788,63.5269,63.6399,63.5136,63.6133,32422.3061
2014-07-18 10:55:00,95.66,95.71,95.61,95.65,31171.2846872805,63.6133,63.6466,63.5801,63.6067,31171.2847
2014-07-18 11:00:00,95.65,95.68,95.59,95.66,16784.53790853565,63.6067,63.6266,63.5668,63.6133,16784.5379
2014-07-18 11:05:00,95.62,95.72,95.61,95.62,16367.530755528556,63.5867,63.6532,63.5801,63.5867,16367.5308
2014-07-18 11:10:00,95.61,95.64,95.59,95.64,11571.94849594694,63.5801,63.6,63.5668,63.6,11571.9485
2014-07-18 11:15:00,95.63,95.75,95.62,95.74,42013.47066546501,63.5934,63.6732,63.5867,63.6665,42013.4707
2014-07-18 11:20:00,95.76,95.79,95.65,95.7,34298.83833483372,63.6798,63.6998,63.6067,63.6399,34298.8383
2014-07-18 11:25:00,95.7,95.8,95.67,95.75,10320.92703692565,63.6399,63.7064,63.62,63.6732,10320.927
2014-07-18 11:30:00,95.75,95.87,95.71,95.87,10737.934189932746,63.6732,63.753,63.6466,63.753,10737.9342
2014-07-18 11:35:00,95.87,95.97,95.87,95.93,26271.450639447103,63.753,63.8195,63.753,63.7929,26271.4506
2014-07-18 11:40:00,95.95,95.98,95.89,95.93,11988.955648954035,63.8062,63.8261,63.7663,63.7929,11988.9556
2014-07-18 11:45:00,95.94,96.14,95.93,96.13,21580.120168117268,63.7995,63.9325,63.7929,63.9259,21580.1202
2014-07-18 11:50:00,96.13,96.16,96.06,96.07,18035.559367556943,63.9259,63.9458,63.8793,63.886,18035.5594
2014-07-18 11:55:00,96.08,96.08,96.01,96.05,11467.696707695166,63.8926,63.8926,63.8461,63.8727,11467.6967
2014-07-18 12:00:00,96.06,96.08,96.03,96.05,26271.450639447103,63.8793,63.8926,63.8594,63.8727,26271.4506
2014-07-18 12:05:00,96.06,96.08,96.06,96.07,31067.032899028723,63.8793,63.8926,63.8793,63.886,31067.0329
2014-07-18 12:10:00,96.06,96.13,96.06,96.11,16054.775390773231,63.8793,63.9259,63.8793,63.9126,16054.7754
2014-07-18 12:15:00,96.11,96.18,96.1,96.18,27626.72388672017,63.9126,63.9591,63.9059,63.9591,27626.7239
2014-07-18 12:20:00,96.17,96.31,96.16,96.31,55670.45492644744,63.9525,64.0456,63.9458,64.0456,55670.4549
2014-07-18 12:25:00,96.31,96.42,96.29,96.41,67972.1659401568,64.0456,64.1187,64.0323,64.1121,67972.1659
2014-07-18 12:30:00,96.42,96.45,96.41,96.44,27418.220310216624,64.1187,64.1387,64.1121,64.132,27418.2203
2014-07-18 12:35:00,96.44,96.46,96.42,96.45,12301.71101370936,64.132,64.1453,64.1187,64.1387,12301.711
2014-07-18 12:40:00,96.44,96.54,96.43,96.51,33464.82402881953,64.132,64.1985,64.1254,64.1786,33464.824
2014-07-18 12:45:00,96.5,96.55,96.49,96.55,16471.78254378033,64.1719,64.2052,64.1653,64.2052,16471.7825
2014-07-18 12:50:00,96.55,96.57,96.53,96.57,7610.380542379519,64.2052,64.2185,64.1919,64.2185,7610.3805
2014-07-18 12:55:00,96.57,96.61,96.47,96.47,47747.3190193126,64.2185,64.2451,64.152,64.152,47747.319
2014-07-18 13:00:00,96.47,96.53,96.44,96.5,14073.991413989525,64.152,64.1919,64.132,64.1719,14073.9914
2014-07-18 13:05:00,96.5,96.66,96.5,96.64,15742.02002601791,64.1719,64.2783,64.1719,64.265,15742.02
2014-07-18 13:10:00,96.63,96.79,96.63,96.72,58485.25320924535,64.2584,64.3648,64.2584,64.3182,58485.2532
2014-07-18 13:15:00,96.72,96.73,96.63,96.72,33986.0829700784,64.3182,64.3249,64.2584,64.3182,33986.083
2014-07-18 13:20:00,96.71,96.73,96.6,96.63,18556.81830881581,64.3116,64.3249,64.2384,64.2584,18556.8183
2014-07-18 13:25:00,96.63,96.76,96.6,96.61,27313.96852196485,64.2584,64.3448,64.2384,64.2451,27313.9685
2014-07-18 13:30:00,96.65,96.68,96.63,96.64,11676.200284198714,64.2717,64.2916,64.2584,64.265,11676.2003
2014-07-18 13:35:00,96.64,96.66,96.59,96.61,9799.66809566678,64.265,64.2783,64.2318,64.2451,9799.6681
2014-07-18 13:40:00,96.6,96.63,96.59,96.62,11676.200284198714,64.2384,64.2584,64.2318,64.2517,11676.2003
2014-07-18 13:45:00,96.61,96.64,96.57,96.58,14699.502143500167,64.2451,64.265,64.2185,64.2251,14699.5021
2014-07-18 13:50:00,96.57,96.6,96.55,96.57,18139.81115580872,64.2185,64.2384,64.2052,64.2185,18139.8112
2014-07-18 13:55:00,96.6,96.68,96.59,96.66,18452.56652056404,64.2384,64.2916,64.2318,64.2783,18452.5665
2014-07-18 14:00:00,96.65,96.75,96.61,96.73,50249.36193735519,64.2717,64.3382,64.2451,64.3249,50249.3619
2014-07-18 14:05:00,96.72,96.74,96.63,96.72,42638.981394975664,64.3182,64.3315,64.2584,64.3182,42638.9814
2014-07-18 14:10:00,96.73,96.77,96.67,96.77,21371.61659161372,64.3249,64.3515,64.285,64.3515,21371.6166
2014-07-18 14:15:00,96.77,96.79,96.75,96.76,12405.962801961134,64.3515,64.3648,64.3382,64.3448,12405.9628
2014-07-18 14:20:00,96.75,96.86,96.72,96.8,19703.587979585333,64.3382,64.4113,64.3182,64.3714,19703.588
2014-07-18 14:25:00,96.79,96.83,96.78,96.83,29607.507863503884,64.3648,64.3914,64.3581,64.3914,29607.5079
2014-07-18 14:30:00,96.83,96.87,96.8,96.84,23456.652356649203,64.3914,64.418,64.3714,64.398,23456.6524
2014-07-18 14:35:00,96.84,96.84,96.75,96.83,21371.61659161372,64.398,64.398,64.3382,64.3914,21371.6166
2014-07-18 14:40:00,96.82,96.89,96.82,96.86,65991.38196337309,64.3847,64.4313,64.3847,64.4113,65991.382
2014-07-18 14:45:00,96.85,96.88,96.83,96.85,12093.207437205812,64.4047,64.4246,64.3914,64.4047,12093.2074
2014-07-18 14:50:00,96.86,96.87,96.82,96.86,16888.789696787426,64.4113,64.418,64.3847,64.4113,16888.7897
2014-07-18 14:55:00,96.84,96.88,96.81,96.86,52334.39770239067,64.398,64.4246,64.3781,64.4113,52334.3977
2014-07-18 15:00:00,96.86,96.88,96.82,96.82,25437.43633343292,64.4113,64.4246,64.3847,64.3847,25437.4363
2014-07-18 15:05:00,96.82,96.88,96.79,96.87,27418.220310216624,64.3847,64.4246,64.3648,64.418,27418.2203
2014-07-18 15:10:00,96.86,96.88,96.83,96.83,14490.99856699662,64.4113,64.4246,64.3914,64.3914,14490.9986
2014-07-18 15:15:00,96.83,96.87,96.82,96.86,10216.675248673875,64.3914,64.418,64.3847,64.4113,10216.6752
2014-07-18 15:20:00,96.86,96.88,96.84,96.86,29607.507863503884,64.4113,64.4246,64.398,64.4113,29607.5079
2014-07-18 15:25:00,96.85,96.85,96.76,96.77,16784.53790853565,64.4047,64.4047,64.3448,64.3515,16784.5379
2014-07-18 15:30:00,96.77,96.78,96.72,96.77,28252.234616230817,64.3515,64.3581,64.3182,64.3515,28252.2346
2014-07-18 15:35:00,96.76,96.78,96.75,96.75,21997.127321124364,64.3448,64.3581,64.3382,64.3382,21997.1273
2014-07-18 15:40:00,96.76,96.76,96.7,96.73,52542.90127889421,64.3448,64.3448,64.3049,64.3249,52542.9013
2014-07-18 15:45:00,96.74,96.76,96.7,96.7,55461.9513499439,64.3315,64.3448,64.3049,64.3049,55461.9513
2014-07-18 15:50:00,96.71,96.72,96.68,96.7,82358.91271890164,64.3116,64.3182,64.2916,64.3049,82358.9127
2014-07-18 15:55:00,96.68,96.85,96.65,96.81,255416.88121684687,64.2916,64.4047,64.2717,64.3781,255416.8812
2014-07-21 09:30:00,97.03,97.03,96.2,96.75,79961.12158911084,64.5244,64.5244,63.9724,64.3382,79961.1216
2014-07-21 09:35:00,96.78,96.78,96.03,96.03,61925.5622215539,64.3581,64.3581,63.8594,63.8594,61925.5622
2014-07-21 09:40:00,96.03,96.32,96.0,96.28,60778.79255078438,63.8594,64.0522,63.8394,64.0256,60778.7926
2014-07-21 09:45:00,96.28,96.35,96.26,96.29,30754.2775342734,64.0256,64.0722,64.0123,64.0323,30754.2775
2014-07-21 09:50:00,96.27,96.35,96.27,96.32,20850.357650354847,64.019,64.0722,64.019,64.0522,20850.3577
2014-07-21 09:55:00,96.31,96.32,96.19,96.26,32943.56508756066,64.0456,64.0522,63.9658,64.0123,32943.5651
2014-07-21 10:00:00,96.23,96.37,96.23,96.31,58693.7567857489,63.9924,64.0855,63.9924,64.0456,58693.7568
2014-07-21 10:05:00,96.3,96.41,96.28,96.35,37426.39198238695,64.0389,64.1121,64.0256,64.0722,37426.392
2014-07-21 10:10:00,96.37,96.37,96.16,96.28,24916.17739217404,64.0855,64.0855,63.9458,64.0256,24916.1774
2014-07-21 10:15:00,96.29,96.39,96.25,96.29,21058.8612268584,64.0323,64.0988,64.0057,64.0323,21058.8612
2014-07-21 10:20:00,96.28,96.42,96.24,96.31,50562.117302110506,64.0256,64.1187,63.999,64.0456,50562.1173
2014-07-21 10:25:00,96.31,96.43,96.26,96.38,14803.753931751942,64.0456,64.1254,64.0123,64.0921,14803.7539
2014-07-21 10:30:00,96.37,96.37,96.15,96.15,16054.775390773231,64.0855,64.0855,63.9392,63.9392,16054.7754
2014-07-21 10:35:00,96.18,96.22,96.04,96.06,25854.44348644001,63.9591,63.9857,63.866,63.8793,25854.4435
2014-07-21 10:40:00,96.06,96.13,95.96,96.02,34403.0901230855,63.8793,63.9259,63.8128,63.8527,34403.0901
2014-07-21 10:45:00,96.02,96.14,95.98,96.06,19912.09155608888,63.8527,63.9325,63.8261,63.8793,19912.0916
2014-07-21 10:50:00,96.06,96.16,96.02,96.1,22518.38626238324,63.8793,63.9458,63.8527,63.9059,22518.3863
2014-07-21 10:55:00,96.1,96.12,96.03,96.05,16159.027179025006,63.9059,63.9192,63.8594,63.8727,16159.0272
2014-07-21 11:00:00,96.07,96.07,95.98,96.04,14699.502143500167,63.886,63.886,63.8261,63.866,14699.5021
2014-07-21 11:05:00,96.05,96.15,96.02,96.07,13552.732472730651,63.8727,63.9392,63.8527,63.886,13552.7325
2014-07-21 11:10:00,96.08,96.1,96.01,96.01,16784.53790853565,63.8926,63.9059,63.8461,63.8461,16784.5379
2014-07-21 11:15:00,96.02,96.04,95.95,96.02,25437.43633343292,63.8527,63.866,63.8062,63.8527,25437.4363
2014-07-21 11:20:00,96.01,96.07,96.0,96.04,17722.804002801622,63.8461,63.886,63.8394,63.866,17722.804
2014-07-21 11:25:00,96.01,96.06,95.99,96.0,28356.48640448259,63.8461,63.8793,63.8328,63.8394,28356.4864
2014-07-21 11:30:00,96.02,96.09,96.0,96.07,24394.91845091517,63.8527,63.8993,63.8394,63.886,24394.9185
2014-07-21 11:35:00,96.07,96.2,96.06,96.2,24186.414874411625,63.886,63.9724,63.8793,63.9724,24186.4149
2014-07-21 11:40:00,96.21,96.22,96.14,96.16,14386.746778744844,63.9791,63.9857,63.9325,63.9458,14386.7468
2014-07-21 11:45:00,96.16,96.18,96.13,96.16,16576.034332032104,63.9458,63.9591,63.9259,63.9458,16576.0343
2014-07-21 11:50:00,96.16,96.27,96.15,96.24,17827.055791053393,63.9458,64.019,63.9392,63.999,17827.0558
2014-07-21 11:55:00,96.26,96.4,96.26,96.39,16784.53790853565,64.0123,64.1054,64.0123,64.0988,16784.5379
2014-07-21 12:00:00,96.4,96.4,96.25,96.26,13761.2360492342,64.1054,64.1054,64.0057,64.0123,13761.236
2014-07-21 12:05:00,96.25,96.28,96.19,96.23,14908.005720003715,64.0057,64.0256,63.9658,63.9924,14908.0057
2014-07-21 12:10:00,96.22,96.24,96.17,96.18,9799.66809566678,63.9857,63.999,63.9525,63.9591,9799.6681
2014-07-21 12:15:00,96.2,96.25,96.19,96.21,4170.07153007097,63.9724,64.0057,63.9658,63.9791,4170.0715
2014-07-21 12:20:00,96.2,96.23,96.13,96.13,6359.359083358228,63.9724,63.9924,63.9259,63.9259,6359.3591
2014-07-21 12:25:00,96.14,96.17,96.1,96.13,10320.92703692565,63.9325,63.9525,63.9059,63.9259,10320.927
2014-07-21 12:30:00,96.14,96.3,96.14,96.2,35028.600852596144,63.9325,64.0389,63.9325,63.9724,35028.6009
2014-07-21 12:35:00,96.2,96.26,96.16,96.26,27209.71673371308,63.9724,64.0123,63.9458,64.0123,27209.7167
2014-07-21 12:40:00,96.27,96.27,96.13,96.16,89239.53074351874,64.019,64.019,63.9259,63.9458,89239.5307
2014-07-21 12:45:00,96.16,96.19,96.1,96.11,23352.40056839743,63.9458,63.9658,63.9059,63.9126,23352.4006
2014-07-21 12:50:00,96.12,96.18,96.06,96.06,50666.36909036228,63.9192,63.9591,63.8793,63.8793,50666.3691
2014-07-21 12:55:00,96.06,96.14,96.06,96.13,18661.07009706759,63.8793,63.9325,63.8793,63.9259,18661.0701
2014-07-21 13:00:00,96.12,96.18,96.08,96.1,29399.00428700033,63.9192,63.9591,63.8926,63.9059,29399.0043
2014-07-21 13:05:00,96.11,96.16,96.1,96.16,26792.709580705978,63.9126,63.9458,63.9059,63.9458,26792.7096
2014-07-21 13:10:00,96.15,96.17,96.11,96.17,29503.25607525211,63.9392,63.9525,63.9126,63.9525,29503.2561
2014-07-21 13:15:00,96.17,96.21,96.11,96.17,43785.75106574518,63.9525,63.9791,63.9126,63.9525,43785.7511
2014-07-21 13:20:00,96.18,96.32,96.18,96.31,16576.034332032104,63.9591,64.0522,63.9591,64.0456,16576.0343
2014-07-21 13:25:00,96.31,96.31,96.24,96.29,12822.969954968232,64.0456,64.0456,63.999,64.0323,12822.97
2014-07-21 13:30:00,96.29,96.3,96.23,96.28,9174.157366156132,64.0323,64.0389,63.9924,64.0256,9174.1574
2014-07-21 13:35:00,96.29,96.31,96.23,96.23,21580.120168117268,64.0323,64.0456,63.9924,63.9924,21580.1202
2014-07-21 13:40:00,96.24,96.43,96.21,96.42,13969.739625737748,63.999,64.1254,63.9791,64.1187,13969.7396
2014-07-21 13:45:00,96.41,96.43,96.33,96.41,6567.862659861777,64.1121,64.1254,64.0589,64.1121,6567.8627
2014-07-21 13:50:00,96.38,96.4,96.33,96.35,6672.114448113552,64.0921,64.1054,64.0589,64.0722,6672.1144
2014-07-21 13:55:00,96.34,96.35,96.31,96.34,15846.271814269683,64.0655,64.0722,64.0456,64.0655,15846.2718
2014-07-21 14:00:00,96.33,96.4,96.27,96.27,40658.19741819195,64.0589,64.1054,64.019,64.019,40658.1974
2014-07-21 14:05:00,96.28,96.36,96.28,96.36,7610.380542379519,64.0256,64.0788,64.0256,64.0788,7610.3805
2014-07-21 14:10:00,96.36,96.46,96.36,96.45,21997.127321124364,64.0788,64.1453,64.0788,64.1387,21997.1273
2014-07-21 14:15:00,96.46,96.46,96.37,96.4,16054.775390773231,64.1453,64.1453,64.0855,64.1054,16054.7754
2014-07-21 14:20:00,96.39,96.41,96.38,96.39,26479.954215950656,64.0988,64.1121,64.0921,64.0988,26479.9542
2014-07-21 14:25:00,96.4,96.41,96.37,96.41,22518.38626238324,64.1054,64.1121,64.0855,64.1121,22518.3863
2014-07-21 14:30:00,96.41,96.41,96.3,96.31,22205.630897627914,64.1121,64.1121,64.0389,64.0456,22205.6309
2014-07-21 14:35:00,96.32,96.4,96.32,96.36,22726.889838886786,64.0522,64.1054,64.0522,64.0788,22726.8898
2014-07-21 14:40:00,96.35,96.35,96.29,96.3,16367.530755528556,64.0722,64.0722,64.0323,64.0389,16367.5308
2014-07-21 14:45:00,96.31,96.37,96.3,96.35,25124.680968677592,64.0456,64.0855,64.0389,64.0722,25124.681
2014-07-21 14:50:00,96.37,96.45,96.35,96.44,18556.81830881581,64.0855,64.1387,64.0722,64.132,18556.8183
2014-07-21 14:55:00,96.43,96.45,96.38,96.45,19182.32903832646,64.1254,64.1387,64.0921,64.1387,19182.329
2014-07-21 15:00:00,96.44,96.55,96.44,96.55,26062.94706294356,64.132,64.2052,64.132,64.2052,26062.9471
2014-07-21 15:05:00,96.51,96.55,96.49,96.53,48164.3261723197,64.1786,64.2052,64.1653,64.1919,48164.3262
2014-07-21 15:10:00,96.53,96.53,96.44,96.44,35549.859793855016,64.1919,64.1919,64.132,64.132,35549.8598
2014-07-21 15:15:00,96.45,96.48,96.42,96.46,15950.523602521458,64.1387,64.1586,64.1187,64.1453,15950.5236
2014-07-21 15:20:00,96.46,96.49,96.46,96.49,10425.178825177423,64.1453,64.1653,64.1453,64.1653,10425.1788
2014-07-21 15:25:00,96.47,96.49,96.4,96.41,46600.549348543085,64.152,64.1653,64.1054,64.1121,46600.5493
2014-07-21 15:30:00,96.41,96.45,96.38,96.42,34715.84548784082,64.1121,64.1387,64.0921,64.1187,34715.8455
2014-07-21 15:35:00,96.42,96.44,96.41,96.42,30650.025746021627,64.1187,64.132,64.1121,64.1187,30650.0257
2014-07-21 15:40:00,96.41,96.42,96.38,96.42,47434.56365455728,64.1121,64.1187,64.0921,64.1187,47434.5637
2014-07-21 15:45:00,96.41,96.42,96.37,96.37,64636.108716100025,64.1121,64.1187,64.0855,64.0855,64636.1087
2014-07-21 15:50:00,96.37,96.43,96.36,96.39,64219.10156309293,64.0855,64.1254,64.0788,64.0988,64219.1016
2014-07-21 15:55:00,96.39,96.51,96.38,96.49,159192.48066045926,64.0988,64.1786,64.0921,64.1653,159192.4807
2014-07-22 09:30:00,96.84,97.32,96.75,97.07,49728.10299609631,64.398,64.7172,64.3382,64.551,49728.103
2014-07-22 09:35:00,97.03,97.11,97.0,97.07,27209.71673371308,64.5244,64.5776,64.5044,64.551,27209.7167
2014-07-22 09:40:00,97.06,97.06,96.64,96.64,27939.47925147549,64.5443,64.5443,64.265,64.265,27939.4793
2014-07-22 09:45:00,96.63,97.11,96.63,97.11,10112.423460422102,64.2584,64.5776,64.2584,64.5776,10112.4235
2014-07-22 09:50:00,97.11,97.17,96.85,96.88,21580.120168117268,64.5776,64.6175,64.4047,64.4246,21580.1202
2014-07-22 09:55:00,96.88,97.0,96.88,96.93,13761.2360492342,64.4246,64.5044,64.4246,64.4579,13761.236
2014-07-22 10:00:00,96.98,97.05,96.92,96.92,16159.027179025006,64.4911,64.5377,64.4512,64.4512,16159.0272
2014-07-22 10:05:00,96.92,97.06,96.91,97.05,24499.170239166942,64.4512,64.5443,64.4446,64.5377,24499.1702
2014-07-22 10:10:00,97.04,97.08,96.93,96.96,43472.99570098986,64.531,64.5576,64.4579,64.4778,43472.9957
2014-07-22 10:15:00,96.97,97.05,96.96,97.02,33152.06866406421,64.4845,64.5377,64.4778,64.5177,33152.0687
2014-07-22 10:20:00,97.0,97.0,96.87,96.92,18452.56652056404,64.5044,64.5044,64.418,64.4512,18452.5665
2014-07-22 10:25:00,96.9,96.97,96.85,96.9,39407.175959170665,64.4379,64.4845,64.4047,64.4379,39407.176
2014-07-22 10:30:00,96.93,96.99,96.83,96.83,58172.497844490026,64.4579,64.4978,64.3914,64.3914,58172.4978
2014-07-22 10:35:00,96.85,96.89,96.82,96.82,19390.832614830008,64.4047,64.4313,64.3847,64.3847,19390.8326
2014-07-22 10:40:00,96.8,96.82,96.75,96.81,18348.314732312265,64.3714,64.3847,64.3382,64.3781,18348.3147
2014-07-22 10:45:00,96.82,96.85,96.74,96.78,15533.516449514362,64.3847,64.4047,64.3315,64.3581,15533.5164
2014-07-22 10:50:00,96.78,96.92,96.77,96.9,12927.221743220003,64.3581,64.4512,64.3515,64.4379,12927.2217
2014-07-22 10:55:00,96.93,96.98,96.87,96.95,9695.416307415004,64.4579,64.4911,64.418,64.4712,9695.4163
2014-07-22 11:00:00,96.96,97.05,96.94,97.03,41804.96708896147,64.4778,64.5377,64.4645,64.5244,41804.9671
2014-07-22 11:05:00,97.06,97.24,97.06,97.23,19599.33619133356,64.5443,64.664,64.5443,64.6574,19599.3362
2014-07-22 11:10:00,97.24,97.25,97.15,97.18,15116.509296507264,64.664,64.6707,64.6042,64.6241,15116.5093
2014-07-22 11:15:00,97.19,97.25,97.16,97.24,13969.739625737748,64.6308,64.6707,64.6108,64.664,13969.7396
2014-07-22 11:20:00,97.25,97.35,97.23,97.35,17201.54506154275,64.6707,64.7372,64.6574,64.7372,17201.5451
2014-07-22 11:25:00,97.35,97.35,97.29,97.32,10529.430613429198,64.7372,64.7372,64.6973,64.7172,10529.4306
2014-07-22 11:30:00,97.28,97.28,97.12,97.15,16576.034332032104,64.6906,64.6906,64.5842,64.6042,16576.0343
2014-07-22 11:35:00,97.15,97.15,97.07,97.07,25124.680968677592,64.6042,64.6042,64.551,64.551,25124.681
2014-07-22 11:40:00,97.07,97.15,97.06,97.14,9486.912730911456,64.551,64.6042,64.5443,64.5975,9486.9127
2014-07-22 11:45:00,97.18,97.33,97.16,97.32,21371.61659161372,64.6241,64.7239,64.6108,64.7172,21371.6166
2014-07-22 11:50:00,97.33,97.39,97.27,97.35,20120.59513259243,64.7239,64.7638,64.684,64.7372,20120.5951
2014-07-22 11:55:00,97.38,97.39,97.34,97.37,10425.178825177423,64.7571,64.7638,64.7305,64.7505,10425.1788
2014-07-22 12:00:00,97.34,97.34,97.28,97.3,8965.653789652584,64.7305,64.7305,64.6906,64.7039,8965.6538
2014-07-22 12:05:00,97.3,97.36,97.29,97.36,5212.589412588712,64.7039,64.7438,64.6973,64.7438,5212.5894
2014-07-22 12:10:00,97.38,97.43,97.35,97.41,16471.78254378033,64.7571,64.7904,64.7372,64.7771,16471.7825
2014-07-22 12:15:00,97.41,97.49,97.4,97.43,35758.363370358566,64.7771,64.8303,64.7704,64.7904,35758.3634
2014-07-22 12:20:00,97.44,97.47,97.4,97.45,30233.01859301453,64.797,64.817,64.7704,64.8037,30233.0186
2014-07-22 12:25:00,97.47,97.49,97.43,97.47,19182.32903832646,64.817,64.8303,64.7904,64.817,19182.329
2014-07-22 12:30:00,97.45,97.49,97.44,97.47,11259.193131191618,64.8037,64.8303,64.797,64.817,11259.1931
2014-07-22 12:35:00,97.47,97.52,97.46,97.47,17305.796849794522,64.817,64.8502,64.8103,64.817,17305.7968
2014-07-22 12:40:00,97.46,97.49,97.45,97.46,19912.09155608888,64.8103,64.8303,64.8037,64.8103,19912.0916
2014-07-22 12:45:00,97.46,97.48,97.45,97.47,20954.60943860662,64.8103,64.8236,64.8037,64.817,20954.6094
2014-07-22 12:50:00,97.47,97.48,97.46,97.47,9486.912730911456,64.817,64.8236,64.8103,64.817,9486.9127
2014-07-22 12:55:00,97.47,97.49,97.46,97.47,13552.732472730651,64.817,64.8303,64.8103,64.817,13552.7325
2014-07-22 13:00:00,97.46,97.49,97.45,97.47,21058.8612268584,64.8103,64.8303,64.8037,64.817,21058.8612
2014-07-22 13:05:00,97.49,97.51,97.48,97.49,6672.114448113552,64.8303,64.8436,64.8236,64.8303,6672.1144
2014-07-22 13:10:00,97.48,97.49,97.44,97.46,27835.22746322372,64.8236,64.8303,64.797,64.8103,27835.2275
2014-07-22 13:15:00,97.46,97.49,97.43,97.47,19703.587979585333,64.8103,64.8303,64.7904,64.817,19703.588
2014-07-22 13:20:00,97.48,97.49,97.45,97.48,10425.178825177423,64.8236,64.8303,64.8037,64.8236,10425.1788
2014-07-22 13:25:00,97.48,97.48,97.44,97.45,8965.653789652584,64.8236,64.8236,64.797,64.8037,8965.6538
2014-07-22 13:30:00,97.45,97.49,97.45,97.49,9695.416307415004,64.8037,64.8303,64.8037,64.8303,9695.4163
2014-07-22 13:35:00,97.49,97.55,97.49,97.53,14699.502143500167,64.8303,64.8702,64.8303,64.8569,14699.5021
2014-07-22 13:40:00,97.53,97.57,97.48,97.56,19703.587979585333,64.8569,64.8835,64.8236,64.8768,19703.588
2014-07-22 13:45:00,97.57,97.66,97.52,97.66,47851.57080756438,64.8835,64.9433,64.8502,64.9433,47851.5708
2014-07-22 13:50:00,97.67,97.72,97.64,97.72,25333.18454518114,64.95,64.9832,64.93,64.9832,25333.1845
2014-07-22 13:55:00,97.72,97.82,97.66,97.82,42221.97424196856,64.9832,65.0497,64.9433,65.0497,42221.9742
2014-07-22 14:00:00,97.82,97.85,97.8,97.82,38573.16165315647,65.0497,65.0697,65.0364,65.0497,38573.1617
2014-07-22 14:05:00,97.82,97.85,97.71,97.75,32005.29899329469,65.0497,65.0697,64.9766,65.0032,32005.299
2014-07-22 14:10:00,97.75,97.75,97.61,97.61,16263.27896727678,65.0032,65.0032,64.9101,64.9101,16263.279
2014-07-22 14:15:00,97.61,97.64,97.59,97.59,12405.962801961134,64.9101,64.93,64.8968,64.8968,12405.9628
2014-07-22 14:20:00,97.57,97.61,97.55,97.6,17097.293273290976,64.8835,64.9101,64.8702,64.9034,17097.2933
2014-07-22 14:25:00,97.59,97.61,97.56,97.61,26167.19885119533,64.8968,64.9101,64.8768,64.9101,26167.1989
2014-07-22 14:30:00,97.6,97.61,97.5,97.55,53689.67094966373,64.9034,64.9101,64.8369,64.8702,53689.6709
2014-07-22 14:35:00,97.54,97.54,97.46,97.47,18869.573673571136,64.8635,64.8635,64.8103,64.817,18869.5737
2014-07-22 14:40:00,97.47,97.47,97.43,97.44,20746.105862103075,64.817,64.817,64.7904,64.797,20746.1059
2014-07-22 14:45:00,97.43,97.46,97.39,97.41,33986.0829700784,64.7904,64.8103,64.7638,64.7771,33986.083
2014-07-22 14:50:00,97.41,97.43,97.25,97.29,87988.50928449746,64.7771,64.7904,64.6707,64.6973,87988.5093
2014-07-22 14:55:00,97.3,97.37,97.29,97.36,15846.271814269683,64.7039,64.7505,64.6973,64.7438,15846.2718
2014-07-22 15:00:00,97.35,97.38,97.28,97.3,36905.13304112808,64.7372,64.7571,64.6906,64.7039,36905.133
2014-07-22 15:05:00,97.3,97.34,97.28,97.3,29399.00428700033,64.7039,64.7305,64.6906,64.7039,29399.0043
2014-07-22 15:10:00,97.31,97.32,97.21,97.22,74644.28038827036,64.7106,64.7172,64.6441,64.6507,74644.2804
2014-07-22 15:15:00,97.22,97.25,97.19,97.21,30233.01859301453,64.6507,64.6707,64.6308,64.6441,30233.0186
2014-07-22 15:20:00,97.22,97.26,97.22,97.24,14073.991413989525,64.6507,64.6773,64.6507,64.664,14073.9914
2014-07-22 15:25:00,97.24,97.28,97.21,97.28,40762.44920644373,64.664,64.6906,64.6441,64.6906,40762.4492
2014-07-22 15:30:00,97.27,97.3,97.27,97.28,24290.6666626634,64.684,64.7039,64.684,64.6906,24290.6667
2014-07-22 15:35:00,97.27,97.29,97.26,97.26,29294.75249874856,64.684,64.6973,64.6773,64.6773,29294.7525
2014-07-22 15:40:00,97.27,97.27,97.19,97.22,55670.45492644744,64.684,64.684,64.6308,64.6507,55670.4549
2014-07-22 15:45:00,97.21,97.22,97.16,97.18,44932.5207365147,64.6441,64.6507,64.6108,64.6241,44932.5207
2014-07-22 15:50:00,97.18,97.19,97.13,97.15,84443.94848393713,64.6241,64.6308,64.5909,64.6042,84443.9485
2014-07-22 15:55:00,97.16,97.16,97.06,97.12,178374.8096987857,64.6108,64.6108,64.5443,64.5842,178374.8097
2014-07-23 09:30:00,97.12,97.27,97.02,97.02,43577.24748924163,64.5842,64.684,64.5177,64.5177,43577.2475
2014-07-23 09:35:00,97.02,97.05,96.9,96.96,21892.87553287259,64.5177,64.5377,64.4379,64.4778,21892.8755
2014-07-23 09:40:00,96.93,96.95,96.72,96.91,27209.71673371308,64.4579,64.4712,64.3182,64.4446,27209.7167
2014-07-23 09:45:00,96.87,96.89,96.73,96.76,36175.37052336566,64.418,64.4313,64.3249,64.3448,36175.3705
2014-07-23 09:50:00,96.76,96.8,96.69,96.71,13865.487837485976,64.3448,64.3714,64.2983,64.3116,13865.4878
2014-07-23 09:55:00,96.7,96.84,96.62,96.65,20641.8540738513,64.3049,64.398,64.2517,64.2717,20641.8541
2014-07-23 10:00:00,96.65,96.82,96.65,96.76,29294.75249874856,64.2717,64.3847,64.2717,64.3448,29294.7525
2014-07-23 10:05:00,96.77,96.79,96.69,96.78,18244.062944060493,64.3515,64.3648,64.2983,64.3581,18244.0629
2014-07-23 10:10:00,96.76,96.92,96.72,96.86,18139.81115580872,64.3448,64.4512,64.3182,64.4113,18139.8112
2014-07-23 10:15:00,96.87,97.04,96.87,96.97,29086.248922245013,64.418,64.531,64.418,64.4845,29086.2489
2014-07-23 10:20:00,96.99,97.1,96.98,97.08,12718.718166716457,64.4978,64.5709,64.4911,64.5576,12718.7182
2014-07-23 10:25:00,97.08,97.16,96.78,97.16,29399.00428700033,64.5576,64.6108,64.3581,64.6108,29399.0043
2014-07-23 10:30:00,97.17,97.23,97.14,97.18,24290.6666626634,64.6175,64.6574,64.5975,64.6241,24290.6667
2014-07-23 10:35:00,97.23,97.38,97.23,97.37,15950.523602521458,64.6574,64.7571,64.6574,64.7505,15950.5236
2014-07-23 10:40:00,97.36,97.5,97.35,97.46,24811.925603922267,64.7438,64.8369,64.7372,64.8103,24811.9256
2014-07-23 10:45:00,97.47,97.47,97.44,97.44,16680.28612028388,64.817,64.817,64.797,64.797,16680.2861
2014-07-23 10:50:00,97.46,97.52,97.45,97.51,12718.718166716457,64.8103,64.8502,64.8037,64.8436,12718.7182
2014-07-23 10:55:00,97.51,97.58,97.49,97.51,13448.480684478876,64.8436,64.8901,64.8303,64.8436,13448.4807
2014-07-23 11:00:00,97.54,97.55,97.48,97.49,7818.8841188830675,64.8635,64.8702,64.8236,64.8303,7818.8841
2014-07-23 11:05:00,97.49,97.51,97.47,97.5,15220.76108475904,64.8303,64.8436,64.817,64.8369,15220.7611
2014-07-23 11:10:00,97.49,97.53,97.45,97.53,12614.466378464684,64.8303,64.8569,64.8037,64.8569,12614.4664
2014-07-23 11:15:00,97.54,97.55,97.5,97.5,9486.912730911456,64.8635,64.8702,64.8369,64.8369,9486.9127
2014-07-23 11:20:00,97.51,97.53,97.44,97.46,13552.732472730651,64.8436,64.8569,64.797,64.8103,13552.7325
2014-07-23 11:25:00,97.45,97.46,97.3,97.3,17722.804002801622,64.8037,64.8103,64.7039,64.7039,17722.804
2014-07-23 11:30:00,97.28,97.33,97.25,97.3,27835.22746322372,64.6906,64.7239,64.6707,64.7039,27835.2275
2014-07-23 11:35:00,97.3,97.31,97.24,97.26,22622.63805063501,64.7039,64.7106,64.664,64.6773,22622.6381
2014-07-23 11:40:00,97.27,97.31,97.27,97.28,14282.49499049307,64.684,64.7106,64.684,64.6906,14282.495
2014-07-23 11:45:00,97.28,97.29,97.25,97.29,6046.603718602906,64.6906,64.6973,64.6707,64.6973,6046.6037
2014-07-23 11:50:00,97.29,97.35,97.29,97.33,11050.68955468807,64.6973,64.7372,64.6973,64.7239,11050.6896
2014-07-23 11:55:00,97.32,97.34,97.29,97.32,11884.703860702262,64.7172,64.7305,64.6973,64.7172,11884.7039
2014-07-23 12:00:00,97.31,97.32,97.24,97.29,9903.919883918552,64.7106,64.7172,64.664,64.6973,9903.9199
2014-07-23 12:05:00,97.3,97.3,97.25,97.26,4795.582259581615,64.7039,64.7039,64.6707,64.6773,4795.5823
2014-07-23 12:10:00,97.26,97.26,97.24,97.25,6359.359083358228,64.6773,64.6773,64.664,64.6707,6359.3591
2014-07-23 12:15:00,97.25,97.28,97.2,97.2,12405.962801961134,64.6707,64.6906,64.6374,64.6374,12405.9628
2014-07-23 12:20:00,97.18,97.24,97.18,97.22,9069.90557790436,64.6241,64.664,64.6241,64.6507,9069.9056
2014-07-23 12:25:00,97.21,97.22,97.18,97.19,13135.725319723551,64.6441,64.6507,64.6241,64.6308,13135.7253
2014-07-23 12:30:00,97.21,97.25,97.17,97.25,11780.45207245049,64.6441,64.6707,64.6175,64.6707,11780.4521
2014-07-23 12:35:00,97.24,97.25,97.14,97.15,11259.193131191618,64.664,64.6707,64.5975,64.6042,11259.1931
2014-07-23 12:40:00,97.16,97.16,97.12,97.12,18869.573673571136,64.6108,64.6108,64.5842,64.5842,18869.5737
2014-07-23 12:45:00,97.14,97.16,97.12,97.12,10737.934189932746,64.5975,64.6108,64.5842,64.5842,10737.9342
2014-07-23 12:50:00,97.13,97.16,97.1,97.13,6880.6180246171,64.5909,64.6108,64.5709,64.5909,6880.618
2014-07-23 12:55:00,97.14,97.18,97.14,97.15,6672.114448113552,64.5975,64.6241,64.5975,64.6042,6672.1144
2014-07-23 13:00:00,97.17,97.22,97.17,97.21,3231.8054358050013,64.6175,64.6507,64.6175,64.6441,3231.8054
2014-07-23 13:05:00,97.23,97.26,97.2,97.26,10842.18597818452,64.6574,64.6773,64.6374,64.6773,10842.186
2014-07-23 13:10:00,97.25,97.25,97.19,97.19,6255.107295106454,64.6707,64.6707,64.6308,64.6308,6255.1073
2014-07-23 13:15:00,97.19,97.23,97.19,97.23,4274.323318322744,64.6308,64.6574,64.6308,64.6574,4274.3233
2014-07-23 13:20:00,97.23,97.31,97.23,97.31,7193.373389372422,64.6574,64.7106,64.6574,64.7106,7193.3734
2014-07-23 13:25:00,97.32,97.37,97.3,97.37,6776.366236365326,64.7172,64.7505,64.7039,64.7505,6776.3662
2014-07-23 13:30:00,97.38,97.44,97.36,97.38,8548.646636645488,64.7571,64.797,64.7438,64.7571,8548.6466
2014-07-23 13:35:00,97.4,97.4,97.31,97.31,7089.121601120648,64.7704,64.7704,64.7106,64.7106,7089.1216
2014-07-23 13:40:00,97.31,97.39,97.29,97.39,5838.100142099357,64.7106,64.7638,64.6973,64.7638,5838.1001
2014-07-23 13:45:00,97.38,97.43,97.38,97.43,5316.841200840486,64.7571,64.7904,64.7571,64.7904,5316.8412
2014-07-23 13:50:00,97.42,97.43,97.37,97.4,10112.423460422102,64.7837,64.7904,64.7505,64.7704,10112.4235
2014-07-23 13:55:00,97.39,97.44,97.39,97.42,7506.128754127745,64.7638,64.797,64.7638,64.7837,7506.1288
2014-07-23 14:00:00,97.41,97.42,97.38,97.4,8652.898424897261,64.7771,64.7837,64.7571,64.7704,8652.8984
2014-07-23 14:05:00,97.39,97.42,97.39,97.41,8131.639483638391,64.7638,64.7837,64.7638,64.7771,8131.6395
2014-07-23 14:10:00,97.42,97.43,97.4,97.4,9695.416307415004,64.7837,64.7904,64.7704,64.7704,9695.4163
2014-07-23 14:15:00,97.39,97.41,97.37,97.38,10946.437766436296,64.7638,64.7771,64.7505,64.7571,10946.4378
2014-07-23 14:20:00,97.38,97.38,97.25,97.25,11988.955648954035,64.7571,64.7571,64.6707,64.6707,11988.9556
2014-07-23 14:25:00,97.25,97.25,97.23,97.23,8027.387695386616,64.6707,64.6707,64.6574,64.6574,8027.3877
2014-07-23 14:30:00,97.24,97.24,97.19,97.21,17618.552214549847,64.664,64.664,64.6308,64.6441,17618.5522
2014-07-23 14:35:00,97.21,97.24,97.19,97.24,19912.09155608888,64.6441,64.664,64.6308,64.664,19912.0916
2014-07-23 14:40:00,97.24,97.24,97.21,97.23,13656.984260982425,64.664,64.664,64.6441,64.6574,13656.9843
2014-07-23 14:45:00,97.23,97.25,97.21,97.23,16993.0414850392,64.6574,64.6707,64.6441,64.6574,16993.0415
2014-07-23 14:50:00,97.23,97.33,97.23,97.33,15637.768237766137,64.6574,64.7239,64.6574,64.7239,15637.7682
2014-07-23 14:55:00,97.33,97.37,97.33,97.37,11363.444919443393,64.7239,64.7505,64.7239,64.7505,11363.4449
2014-07-23 15:00:00,97.39,97.48,97.37,97.46,37426.39198238695,64.7638,64.8236,64.7505,64.8103,37426.392
2014-07-23 15:05:00,97.43,97.46,97.42,97.45,13031.47353147178,64.7904,64.8103,64.7837,64.8037,13031.4735
2014-07-23 15:10:00,97.45,97.49,97.45,97.46,14908.005720003715,64.8037,64.8303,64.8037,64.8103,14908.0057
2014-07-23 15:15:00,97.46,97.51,97.45,97.5,15116.509296507264,64.8103,64.8436,64.8037,64.8369,15116.5093
2014-07-23 15:20:00,97.51,97.53,97.5,97.52,19286.58082657824,64.8436,64.8569,64.8369,64.8502,19286.5808
2014-07-23 15:25:00,97.51,97.57,97.51,97.52,45662.28325427712,64.8436,64.8835,64.8436,64.8502,45662.2833
2014-07-23 15:30:00,97.52,97.55,97.5,97.53,19182.32903832646,64.8502,64.8702,64.8369,64.8569,19182.329
2014-07-23 15:35:00,97.52,97.56,97.51,97.56,18869.573673571136,64.8502,64.8768,64.8436,64.8768,18869.5737
2014-07-23 15:40:00,97.56,97.58,97.53,97.54,25228.932756929367,64.8768,64.8901,64.8569,64.8635,25228.9328
2014-07-23 15:45:00,97.55,97.56,97.51,97.52,34924.34906434437,64.8702,64.8768,64.8436,64.8502,34924.3491
2014-07-23 15:50:00,97.52,97.54,97.47,97.48,70057.20170519229,64.8502,64.8635,64.817,64.8236,70057.2017
2014-07-23 15:55:00,97.48,97.49,97.43,97.48,109568.62945261472,64.8236,64.8303,64.7904,64.8236,109568.6295
2014-07-24 09:30:00,97.39,97.45,96.75,97.05,98100.93274491956,64.7638,64.8037,64.3382,64.5377,98100.9327
2014-07-24 09:35:00,97.0,97.15,96.88,97.07,33047.81687581243,64.5044,64.6042,64.4246,64.551,33047.8169
2014-07-24 09:40:00,97.15,97.32,97.04,97.3,48581.33332532679,64.6042,64.7172,64.531,64.7039,48581.3333
2014-07-24 09:45:00,97.26,97.26,97.09,97.21,45349.52788952179,64.6773,64.6773,64.5643,64.6441,45349.5279
2014-07-24 09:50:00,97.22,97.22,97.05,97.05,22518.38626238324,64.6507,64.6507,64.5377,64.5377,22518.3863
2014-07-24 09:55:00,97.07,97.21,97.03,97.06,26479.954215950656,64.551,64.6441,64.5244,64.5443,26479.9542
2014-07-24 10:00:00,97.07,97.08,96.8,96.91,56921.47638546873,64.551,64.5576,64.3714,64.4446,56921.4764
2014-07-24 10:05:00,96.88,97.08,96.86,97.02,22622.63805063501,64.4246,64.5576,64.4113,64.5177,22622.6381
2014-07-24 10:10:00,97.01,97.13,96.99,97.13,16784.53790853565,64.5111,64.5909,64.4978,64.5909,16784.5379
2014-07-24 10:15:00,97.08,97.14,97.02,97.1,15950.523602521458,64.5576,64.5975,64.5177,64.5709,15950.5236
2014-07-24 10:20:00,97.1,97.1,97.02,97.02,11259.193131191618,64.5709,64.5709,64.5177,64.5177,11259.1931
2014-07-24 10:25:00,97.02,97.02,96.92,96.97,19703.587979585333,64.5177,64.5177,64.4512,64.4845,19703.588
2014-07-24 10:30:00,96.97,97.07,96.97,97.02,22518.38626238324,64.4845,64.551,64.4845,64.5177,22518.3863
2014-07-24 10:35:00,97.02,97.08,97.02,97.04,11571.94849594694,64.5177,64.5576,64.5177,64.531,11571.9485
2014-07-24 10:40:00,97.04,97.11,97.03,97.11,10425.178825177423,64.531,64.5776,64.5244,64.5776,10425.1788
2014-07-24 10:45:00,97.09,97.17,97.07,97.17,26375.70242769888,64.5643,64.6175,64.551,64.6175,26375.7024
2014-07-24 10:50:00,97.16,97.22,97.12,97.21,15220.76108475904,64.6108,64.6507,64.5842,64.6441,15220.7611
2014-07-24 10:55:00,97.22,97.28,97.17,97.19,10320.92703692565,64.6507,64.6906,64.6175,64.6308,10320.927
2014-07-24 11:00:00,97.18,97.26,97.16,97.24,16159.027179025006,64.6241,64.6773,64.6108,64.664,16159.0272
2014-07-24 11:05:00,97.21,97.26,97.19,97.26,8965.653789652584,64.6441,64.6773,64.6308,64.6773,8965.6538
2014-07-24 11:10:00,97.26,97.29,97.24,97.26,8340.14306014194,64.6773,64.6973,64.664,64.6773,8340.1431
2014-07-24 11:15:00,97.24,97.26,97.17,97.17,20224.846920844204,64.664,64.6773,64.6175,64.6175,20224.8469
2014-07-24 11:20:00,97.17,97.23,97.17,97.23,8861.402001400811,64.6175,64.6574,64.6175,64.6574,8861.402
2014-07-24 11:25:00,97.25,97.26,97.14,97.21,15012.25750825549,64.6707,64.6773,64.5975,64.6441,15012.2575
2014-07-24 11:30:00,97.2,97.28,97.19,97.28,7610.380542379519,64.6374,64.6906,64.6308,64.6906,7610.3805
2014-07-24 11:35:00,97.24,97.25,97.11,97.11,13448.480684478876,64.664,64.6707,64.5776,64.5776,13448.4807
2014-07-24 11:40:00,97.13,97.13,97.09,97.09,10529.430613429198,64.5909,64.5909,64.5643,64.5643,10529.4306
2014-07-24 11:45:00,97.08,97.14,97.07,97.07,11571.94849594694,64.5576,64.5975,64.551,64.551,11571.9485
2014-07-24 11:50:00,97.07,97.11,97.06,97.07,5316.841200840486,64.551,64.5776,64.5443,64.551,5316.8412
2014-07-24 11:55:00,97.06,97.13,97.03,97.04,10112.423460422102,64.5443,64.5909,64.5244,64.531,10112.4235
2014-07-24 12:00:00,97.02,97.03,96.96,96.99,17722.804002801622,64.5177,64.5244,64.4778,64.4978,17722.804
2014-07-24 12:05:00,96.99,97.02,96.99,97.01,5525.344777344035,64.4978,64.5177,64.4978,64.5111,5525.3448
2014-07-24 12:10:00,96.97,97.04,96.97,97.02,4795.582259581615,64.4845,64.531,64.4845,64.5177,4795.5823
2014-07-24 12:15:00,97.04,97.06,97.02,97.06,2814.7982827979044,64.531,64.5443,64.5177,64.5443,2814.7983
2014-07-24 12:20:00,97.07,97.14,97.04,97.14,4482.826894826292,64.551,64.5975,64.531,64.5975,4482.8269
2014-07-24 12:25:00,97.12,97.13,97.07,97.13,4065.8197418191953,64.5842,64.5909,64.551,64.5909,4065.8197
2014-07-24 12:30:00,97.13,97.17,97.09,97.12,7506.128754127745,64.5909,64.6175,64.5643,64.5842,7506.1288
2014-07-24 12:35:00,97.12,97.12,97.09,97.1,8861.402001400811,64.5842,64.5842,64.5643,64.5709,8861.402
2014-07-24 12:40:00,97.1,97.11,97.07,97.07,3023.301859301453,64.5709,64.5776,64.551,64.551,3023.3019
2014-07-24 12:45:00,97.07,97.11,97.06,97.07,15012.25750825549,64.551,64.5776,64.5443,64.551,15012.2575
2014-07-24 12:50:00,97.09,97.14,97.07,97.11,8548.646636645488,64.5643,64.5975,64.551,64.5776,8548.6466
2014-07-24 12:55:00,97.11,97.14,97.1,97.14,3857.316165315647,64.5776,64.5975,64.5709,64.5975,3857.3162
2014-07-24 13:00:00,97.13,97.17,97.04,97.04,11467.696707695166,64.5909,64.6175,64.531,64.531,11467.6967
2014-07-24 13:05:00,97.05,97.05,96.95,96.95,7714.632330631293,64.5377,64.5377,64.4712,64.4712,7714.6323
2014-07-24 13:10:00,96.95,96.98,96.89,96.89,21163.11301511017,64.4712,64.4911,64.4313,64.4313,21163.113
2014-07-24 13:15:00,96.91,96.93,96.89,96.92,6880.6180246171,64.4446,64.4579,64.4313,64.4512,6880.618
2014-07-24 13:20:00,96.92,96.99,96.91,96.99,6359.359083358228,64.4512,64.4978,64.4446,64.4978,6359.3591
2014-07-24 13:25:00,96.98,97.04,96.98,97.02,7193.373389372422,64.4911,64.531,64.4911,64.5177,7193.3734
2014-07-24 13:30:00,97.03,97.04,96.99,97.03,15012.25750825549,64.5244,64.531,64.4978,64.5244,15012.2575
2014-07-24 13:35:00,97.03,97.05,96.96,96.97,3336.057224056776,64.5244,64.5377,64.4778,64.4845,3336.0572
2014-07-24 13:40:00,96.99,97.0,96.93,96.94,5525.344777344035,64.4978,64.5044,64.4579,64.4645,5525.3448
2014-07-24 13:45:00,96.93,96.95,96.89,96.91,5525.344777344035,64.4579,64.4712,64.4313,64.4446,5525.3448
2014-07-24 13:50:00,96.94,96.98,96.92,96.96,12614.466378464684,64.4645,64.4911,64.4512,64.4778,12614.4664
2014-07-24 13:55:00,96.96,97.02,96.95,97.02,18556.81830881581,64.4778,64.5177,64.4712,64.5177,18556.8183
2014-07-24 14:00:00,97.01,97.02,96.9,96.92,17931.30757930517,64.5111,64.5177,64.4379,64.4512,17931.3076
2014-07-24 14:05:00,96.9,96.92,96.87,96.92,10216.675248673875,64.4379,64.4512,64.418,64.4512,10216.6752
2014-07-24 14:10:00,96.92,96.93,96.9,96.93,7297.625177624197,64.4512,64.4579,64.4379,64.4579,7297.6252
2014-07-24 14:15:00,96.94,97.01,96.93,97.01,24394.91845091517,64.4645,64.5111,64.4579,64.5111,24394.9185
2014-07-24 14:20:00,97.01,97.09,97.01,97.02,14282.49499049307,64.5111,64.5643,64.5111,64.5177,14282.495
2014-07-24 14:25:00,97.0,97.01,96.95,96.99,6255.107295106454,64.5044,64.5111,64.4712,64.4978,6255.1073
2014-07-24 14:30:00,96.97,96.97,96.83,96.86,9486.912730911456,64.4845,64.4845,64.3914,64.4113,9486.9127
2014-07-24 14:35:00,96.86,96.86,96.69,96.71,21475.868379865493,64.4113,64.4113,64.2983,64.3116,21475.8684
2014-07-24 14:40:00,96.71,96.74,96.69,96.69,20224.846920844204,64.3116,64.3315,64.2983,64.2983,20224.8469
2014-07-24 14:45:00,96.71,96.75,96.67,96.69,18035.559367556943,64.3116,64.3382,64.285,64.2983,18035.5594
2014-07-24 14:50:00,96.69,96.8,96.68,96.79,21892.87553287259,64.2983,64.3714,64.2916,64.3648,21892.8755
2014-07-24 14:55:00,96.8,96.83,96.68,96.71,15637.768237766137,64.3714,64.3914,64.2916,64.3116,15637.7682
2014-07-24 15:00:00,96.71,96.71,96.64,96.65,9799.66809566678,64.3116,64.3116,64.265,64.2717,9799.6681
2014-07-24 15:05:00,96.62,96.63,96.51,96.53,27730.97567497195,64.2517,64.2584,64.1786,64.1919,27730.9757
2014-07-24 15:10:00,96.53,96.53,96.37,96.37,60049.03003302196,64.1919,64.1919,64.0855,64.0855,60049.03
2014-07-24 15:15:00,96.38,96.41,96.28,96.28,66095.63375162486,64.0921,64.1121,64.0256,64.0256,66095.6338
2014-07-24 15:20:00,96.28,96.33,96.26,96.32,65157.3676573589,64.0256,64.0589,64.0123,64.0522,65157.3677
2014-07-24 15:25:00,96.32,96.61,96.32,96.48,112800.43488841972,64.0522,64.2451,64.0522,64.1586,112800.4349
2014-07-24 15:30:00,96.48,96.58,96.38,96.58,190468.0171359916,64.1586,64.2251,64.0921,64.2251,190468.0171
2014-07-24 15:35:00,96.58,96.66,96.55,96.63,41909.21887721324,64.2251,64.2783,64.2052,64.2584,41909.2189
2014-07-24 15:40:00,96.62,96.72,96.62,96.72,40762.44920644373,64.2517,64.3182,64.2517,64.3182,40762.4492
2014-07-24 15:45:00,96.72,96.76,96.68,96.75,58276.7496327418,64.3182,64.3448,64.2916,64.3382,58276.7496
2014-07-24 15:50:00,96.75,96.78,96.72,96.73,92158.58081456844,64.3382,64.3581,64.3182,64.3249,92158.5808
2014-07-24 15:55:00,96.74,96.84,96.74,96.76,104356.040040026,64.3315,64.398,64.3315,64.3448,104356.04
2014-07-25 09:30:00,96.29,96.65,96.14,96.35,51813.1387611318,64.0323,64.2717,63.9325,64.0722,51813.1388
2014-07-25 09:35:00,96.35,96.78,96.26,96.68,52021.64233763534,64.0722,64.3581,64.0123,64.2916,52021.6423
2014-07-25 09:40:00,96.66,96.68,96.4,96.58,47955.82259581615,64.2783,64.2916,64.1054,64.2251,47955.8226
2014-07-25 09:45:00,96.58,96.63,96.53,96.59,15012.25750825549,64.2251,64.2584,64.1919,64.2318,15012.2575
2014-07-25 09:50:00,96.61,96.76,96.61,96.74,20850.357650354847,64.2451,64.3448,64.2451,64.3315,20850.3577
2014-07-25 09:55:00,96.74,96.81,96.6,96.77,60466.03718602906,64.3315,64.3781,64.2384,64.3515,60466.0372
2014-07-25 10:00:00,96.73,96.75,96.55,96.64,15012.25750825549,64.3249,64.3382,64.2052,64.265,15012.2575
2014-07-25 10:05:00,96.59,96.61,96.5,96.5,17201.54506154275,64.2318,64.2451,64.1719,64.1719,17201.5451
2014-07-25 10:10:00,96.52,96.71,96.48,96.62,27418.220310216624,64.1852,64.3116,64.1586,64.2517,27418.2203
2014-07-25 10:15:00,96.58,96.6,96.49,96.53,93409.60227358971,64.2251,64.2384,64.1653,64.1919,93409.6023
2014-07-25 10:20:00,96.51,96.55,96.45,96.48,53689.67094966373,64.1786,64.2052,64.1387,64.1586,53689.6709
2014-07-25 10:25:00,96.49,96.51,96.43,96.43,74227.27323526326,64.1653,64.1786,64.1254,64.1254,74227.2732
2014-07-25 10:30:00,96.41,96.44,96.38,96.4,16993.0414850392,64.1121,64.132,64.0921,64.1054,16993.0415
2014-07-25 10:35:00,96.41,96.42,96.3,96.3,30545.77395776985,64.1121,64.1187,64.0389,64.0389,30545.774
2014-07-25 10:40:00,96.31,96.44,96.31,96.44,30024.51501651098,64.0456,64.132,64.0456,64.132,30024.515
2014-07-25 10:45:00,96.47,96.54,96.44,96.46,35758.363370358566,64.152,64.1985,64.132,64.1453,35758.3634
2014-07-25 10:50:00,96.47,96.52,96.38,96.4,33256.32045231598,64.152,64.1852,64.0921,64.1054,33256.3205
2014-07-25 10:55:00,96.41,96.41,96.35,96.35,15533.516449514362,64.1121,64.1121,64.0722,64.0722,15533.5164
2014-07-25 11:00:00,96.36,96.37,96.17,96.18,44307.01000700405,64.0788,64.0855,63.9525,63.9591,44307.01
2014-07-25 11:05:00,96.18,96.24,96.16,96.21,20850.357650354847,63.9591,63.999,63.9458,63.9791,20850.3577
2014-07-25 11:10:00,96.2,96.22,96.17,96.18,21788.62374462081,63.9724,63.9857,63.9525,63.9591,21788.6237
2014-07-25 11:15:00,96.18,96.21,96.16,96.21,16680.28612028388,63.9591,63.9791,63.9458,63.9791,16680.2861
2014-07-25 11:20:00,96.21,96.21,96.06,96.08,16054.775390773231,63.9791,63.9791,63.8793,63.8926,16054.7754
2014-07-25 11:25:00,96.08,96.17,96.06,96.14,27939.47925147549,63.8926,63.9525,63.8793,63.9325,27939.4793
2014-07-25 11:30:00,96.16,96.25,96.15,96.19,35132.85264084792,63.9458,64.0057,63.9392,63.9658,35132.8526
2014-07-25 11:35:00,96.2,96.2,96.13,96.16,9174.157366156132,63.9724,63.9724,63.9259,63.9458,9174.1574
2014-07-25 11:40:00,96.2,96.21,96.14,96.16,9069.90557790436,63.9724,63.9791,63.9325,63.9458,9069.9056
2014-07-25 11:45:00,96.17,96.2,96.15,96.17,9799.66809566678,63.9525,63.9724,63.9392,63.9525,9799.6681
2014-07-25 11:50:00,96.18,96.2,96.16,96.2,5733.848353847583,63.9591,63.9724,63.9458,63.9724,5733.8484
2014-07-25 11:55:00,96.21,96.22,96.18,96.22,15220.76108475904,63.9791,63.9857,63.9591,63.9857,15220.7611
2014-07-25 12:00:00,96.2,96.22,96.17,96.19,4795.582259581615,63.9724,63.9857,63.9525,63.9658,4795.5823
2014-07-25 12:05:00,96.17,96.3,96.17,96.29,9069.90557790436,63.9525,64.0389,63.9525,64.0323,9069.9056
2014-07-25 12:10:00,96.31,96.32,96.22,96.28,6880.6180246171,64.0456,64.0522,63.9857,64.0256,6880.618
2014-07-25 12:15:00,96.25,96.29,96.24,96.26,6150.85550685468,64.0057,64.0323,63.999,64.0123,6150.8555
2014-07-25 12:20:00,96.25,96.31,96.25,96.3,10529.430613429198,64.0057,64.0456,64.0057,64.0389,10529.4306
2014-07-25 12:25:00,96.3,96.3,96.25,96.28,6880.6180246171,64.0389,64.0389,64.0057,64.0256,6880.618
2014-07-25 12:30:00,96.28,96.28,96.17,96.2,13344.228896227103,64.0256,64.0256,63.9525,63.9724,13344.2289
2014-07-25 12:35:00,96.18,96.23,96.16,96.23,12197.459225457584,63.9591,63.9924,63.9458,63.9924,12197.4592
2014-07-25 12:40:00,96.23,96.24,96.16,96.2,16576.034332032104,63.9924,63.999,63.9458,63.9724,16576.0343
2014-07-25 12:45:00,96.2,96.31,96.2,96.22,19182.32903832646,63.9724,64.0456,63.9724,63.9857,19182.329
2014-07-25 12:50:00,96.2,96.26,96.2,96.25,6567.862659861777,63.9724,64.0123,63.9724,64.0057,6567.8627
2014-07-25 12:55:00,96.24,96.26,96.21,96.22,6880.6180246171,63.999,64.0123,63.9791,63.9857,6880.618
2014-07-25 13:00:00,96.21,96.22,96.2,96.22,5629.596565595809,63.9791,63.9857,63.9724,63.9857,5629.5966
2014-07-25 13:05:00,96.21,96.22,96.16,96.16,9591.16451916323,63.9791,63.9857,63.9458,63.9458,9591.1645
2014-07-25 13:10:00,96.16,96.22,96.16,96.19,13865.487837485976,63.9458,63.9857,63.9458,63.9658,13865.4878
2014-07-25 13:15:00,96.19,96.24,96.16,96.21,11884.703860702262,63.9658,63.999,63.9458,63.9791,11884.7039
2014-07-25 13:20:00,96.21,96.22,96.15,96.18,15637.768237766137,63.9791,63.9857,63.9392,63.9591,15637.7682
2014-07-25 13:25:00,96.16,96.17,96.07,96.08,24082.16308615985,63.9458,63.9525,63.886,63.8926,24082.1631
2014-07-25 13:30:00,96.08,96.1,95.96,95.99,14282.49499049307,63.8926,63.9059,63.8128,63.8328,14282.495
2014-07-25 13:35:00,95.99,96.03,95.93,96.02,24394.91845091517,63.8328,63.8594,63.7929,63.8527,24394.9185
2014-07-25 13:40:00,96.03,96.07,96.02,96.04,14386.746778744844,63.8594,63.886,63.8527,63.866,14386.7468
2014-07-25 13:45:00,96.04,96.11,96.04,96.11,13656.984260982425,63.866,63.9126,63.866,63.9126,13656.9843
2014-07-25 13:50:00,96.11,96.12,96.02,96.03,13865.487837485976,63.9126,63.9192,63.8527,63.8594,13865.4878
2014-07-25 13:55:00,96.05,96.1,96.05,96.05,10529.430613429198,63.8727,63.9059,63.8727,63.8727,10529.4306
2014-07-25 14:00:00,96.03,96.07,96.01,96.03,14803.753931751942,63.8594,63.886,63.8461,63.8594,14803.7539
2014-07-25 14:05:00,96.01,96.04,96.0,96.02,16471.78254378033,63.8461,63.866,63.8394,63.8527,16471.7825
2014-07-25 14:10:00,96.01,96.01,95.98,95.99,13761.2360492342,63.8461,63.8461,63.8261,63.8328,13761.236
2014-07-25 14:15:00,95.98,96.03,95.98,96.0,44828.26894826292,63.8261,63.8594,63.8261,63.8394,44828.2689
2014-07-25 14:20:00,95.99,96.03,95.98,96.02,34298.83833483372,63.8328,63.8594,63.8261,63.8527,34298.8383
2014-07-25 14:25:00,96.02,96.14,96.02,96.13,17410.048638046297,63.8527,63.9325,63.8527,63.9259,17410.0486
2014-07-25 14:30:00,96.14,96.16,96.07,96.07,8235.891271890165,63.9325,63.9458,63.886,63.886,8235.8913
2014-07-25 14:35:00,96.08,96.09,96.04,96.09,7818.8841188830675,63.8926,63.8993,63.866,63.8993,7818.8841
2014-07-25 14:40:00,96.09,96.16,96.05,96.16,38885.917017911794,63.8993,63.9458,63.8727,63.9458,38885.917
2014-07-25 14:45:00,96.16,96.22,96.14,96.17,46600.549348543085,63.9458,63.9857,63.9325,63.9525,46600.5493
2014-07-25 14:50:00,96.17,96.21,96.09,96.09,12405.962801961134,63.9525,63.9791,63.8993,63.8993,12405.9628
2014-07-25 14:55:00,96.09,96.11,96.06,96.1,26167.19885119533,63.8993,63.9126,63.8793,63.9059,26167.1989
2014-07-25 15:00:00,96.11,96.11,95.99,96.02,18035.559367556943,63.9126,63.9126,63.8328,63.8527,18035.5594
2014-07-25 15:05:00,96.01,96.02,95.98,96.02,9278.409154407907,63.8461,63.8527,63.8261,63.8527,9278.4092
2014-07-25 15:10:00,96.02,96.06,95.97,95.97,16263.27896727678,63.8527,63.8793,63.8195,63.8195,16263.279
2014-07-25 15:15:00,95.96,96.02,95.93,96.0,16784.53790853565,63.8128,63.8527,63.7929,63.8394,16784.5379
2014-07-25 15:20:00,95.99,96.04,95.96,96.02,25958.695274691785,63.8328,63.866,63.8128,63.8527,25958.6953
2014-07-25 15:25:00,96.01,96.01,95.94,95.95,21371.61659161372,63.8461,63.8461,63.7995,63.8062,21371.6166
2014-07-25 15:30:00,95.95,95.98,95.92,95.94,25645.939909936464,63.8062,63.8261,63.7862,63.7995,25645.9399
2014-07-25 15:35:00,95.94,95.98,95.93,95.94,32735.06151105712,63.7995,63.8261,63.7929,63.7995,32735.0615
2014-07-25 15:40:00,95.94,95.98,95.94,95.98,40970.95278294728,63.7995,63.8261,63.7995,63.8261,40970.9528
2014-07-25 15:45:00,95.98,96.06,95.97,96.03,57651.23890323116,63.8261,63.8793,63.8195,63.8594,57651.2389
2014-07-25 15:50:00,96.03,96.05,95.98,96.0,74018.7696587597,63.8594,63.8727,63.8261,63.8394,74018.7697
2014-07-25 15:55:00,96.01,96.02,95.97,96.01,103209.2703692565,63.8461,63.8527,63.8195,63.8461,103209.2704
2014-07-28 09:30:00,96.11,96.5,96.06,96.37,81941.90556589456,63.9126,64.1719,63.8793,64.0855,81941.9056
2014-07-28 09:35:00,96.34,96.36,96.18,96.29,20120.59513259243,64.0655,64.0788,63.9591,64.0323,20120.5951
2014-07-28 09:40:00,96.24,96.31,95.98,95.98,19078.07725007469,63.999,64.0456,63.8261,63.8261,19078.0773
2014-07-28 09:45:00,95.99,96.01,95.74,95.74,49936.60657259986,63.8328,63.8461,63.6665,63.6665,49936.6066
2014-07-28 09:50:00,95.8,95.94,95.79,95.9,13344.228896227103,63.7064,63.7995,63.6998,63.7729,13344.2289
2014-07-28 09:55:00,95.9,96.0,95.85,95.96,23560.90414490098,63.7729,63.8394,63.7397,63.8128,23560.9041
2014-07-28 10:00:00,95.96,95.96,95.7,95.7,31588.291840287595,63.8128,63.8128,63.6399,63.6399,31588.2918
2014-07-28 10:05:00,95.71,95.75,95.54,95.55,44515.5135835076,63.6466,63.6732,63.5335,63.5402,44515.5136
2014-07-28 10:10:00,95.56,95.59,95.47,95.49,35966.86694686212,63.5468,63.5668,63.487,63.5003,35966.8669
2014-07-28 10:15:00,95.5,95.54,95.44,95.53,36905.13304112808,63.5069,63.5335,63.467,63.5269,36905.133
2014-07-28 10:20:00,95.51,95.71,95.49,95.69,26167.19885119533,63.5136,63.6466,63.5003,63.6333,26167.1989
2014-07-28 10:25:00,95.69,95.7,95.6,95.62,11259.193131191618,63.6333,63.6399,63.5734,63.5867,11259.1931
2014-07-28 10:30:00,95.62,95.64,95.52,95.59,37113.63661763163,63.5867,63.6,63.5202,63.5668,37113.6366
2014-07-28 10:35:00,95.59,95.7,95.56,95.58,22309.88268587969,63.5668,63.6399,63.5468,63.5601,22309.8827
2014-07-28 10:40:00,95.59,95.61,95.48,95.57,23352.40056839743,63.5668,63.5801,63.4936,63.5535,23352.4006
2014-07-28 10:45:00,95.58,95.78,95.58,95.77,22309.88268587969,63.5601,63.6931,63.5601,63.6865,22309.8827
2014-07-28 10:50:00,95.77,95.81,95.75,95.81,24290.6666626634,63.6865,63.7131,63.6732,63.7131,24290.6667
2014-07-28 10:55:00,95.83,95.87,95.69,95.77,30962.78111077695,63.7264,63.753,63.6333,63.6865,30962.7811
2014-07-28 11:00:00,95.76,95.78,95.68,95.72,24916.17739217404,63.6798,63.6931,63.6266,63.6532,24916.1774
2014-07-28 11:05:00,95.72,95.74,95.68,95.72,13239.977107975328,63.6532,63.6665,63.6266,63.6532,13239.9771
2014-07-28 11:10:00,95.72,95.79,95.72,95.75,20537.602285599525,63.6532,63.6998,63.6532,63.6732,20537.6023
2014-07-28 11:15:00,95.76,95.79,95.74,95.75,12718.718166716457,63.6798,63.6998,63.6665,63.6732,12718.7182
2014-07-28 11:20:00,95.76,95.84,95.76,95.82,16263.27896727678,63.6798,63.733,63.6798,63.7197,16263.279
2014-07-28 11:25:00,95.82,96.11,95.8,96.11,33986.0829700784,63.7197,63.9126,63.7064,63.9126,33986.083
2014-07-28 11:30:00,96.11,96.17,96.07,96.16,25645.939909936464,63.9126,63.9525,63.886,63.9458,25645.9399
2014-07-28 11:35:00,96.16,96.16,96.08,96.16,29816.01144000743,63.9458,63.9458,63.8926,63.9458,29816.0114
2014-07-28 11:40:00,96.16,96.21,96.1,96.11,32839.31329930889,63.9458,63.9791,63.9059,63.9126,32839.3133
2014-07-28 11:45:00,96.1,96.1,96.05,96.08,16888.789696787426,63.9059,63.9059,63.8727,63.8926,16888.7897
2014-07-28 11:50:00,96.08,96.09,95.92,95.96,47538.81544280905,63.8926,63.8993,63.7862,63.8128,47538.8154
2014-07-28 11:55:00,95.95,96.05,95.95,96.02,19390.832614830008,63.8062,63.8727,63.8062,63.8527,19390.8326
2014-07-28 12:00:00,96.02,96.03,95.95,96.01,19390.832614830008,63.8527,63.8594,63.8062,63.8461,19390.8326
2014-07-28 12:05:00,96.01,96.04,95.9,95.96,13761.2360492342,63.8461,63.866,63.7729,63.8128,13761.236
2014-07-28 12:10:00,95.95,95.97,95.9,95.9,21892.87553287259,63.8062,63.8195,63.7729,63.7729,21892.8755
2014-07-28 12:15:00,95.9,95.94,95.89,95.92,15116.509296507264,63.7729,63.7995,63.7663,63.7862,15116.5093
2014-07-28 12:20:00,95.92,95.93,95.9,95.92,8444.394848393713,63.7862,63.7929,63.7729,63.7862,8444.3948
2014-07-28 12:25:00,95.92,95.92,95.87,95.87,7401.876965875971,63.7862,63.7862,63.753,63.753,7401.877
2014-07-28 12:30:00,95.87,95.88,95.73,95.74,34924.34906434437,63.753,63.7596,63.6599,63.6665,34924.3491
2014-07-28 12:35:00,95.74,95.82,95.71,95.71,26375.70242769888,63.6665,63.7197,63.6466,63.6466,26375.7024
2014-07-28 12:40:00,95.71,95.84,95.71,95.81,6359.359083358228,63.6466,63.733,63.6466,63.7131,6359.3591
2014-07-28 12:45:00,95.84,95.84,95.78,95.82,4795.582259581615,63.733,63.733,63.6931,63.7197,4795.5823
2014-07-28 12:50:00,95.84,95.85,95.8,95.84,20433.35049734775,63.733,63.7397,63.7064,63.733,20433.3505
2014-07-28 12:55:00,95.83,95.87,95.82,95.87,12405.962801961134,63.7264,63.753,63.7197,63.753,12405.9628
2014-07-28 13:00:00,95.86,95.87,95.79,95.81,18661.07009706759,63.7463,63.753,63.6998,63.7131,18661.0701
2014-07-28 13:05:00,95.8,95.87,95.8,95.85,23039.645203642107,63.7064,63.753,63.7064,63.7397,23039.6452
2014-07-28 13:10:00,95.85,95.87,95.82,95.85,31692.54362853937,63.7397,63.753,63.7197,63.7397,31692.5436
2014-07-28 13:15:00,95.86,95.92,95.84,95.91,12927.221743220003,63.7463,63.7862,63.733,63.7796,12927.2217
2014-07-28 13:20:00,95.92,95.93,95.85,95.91,20329.09870909597,63.7862,63.7929,63.7397,63.7796,20329.0987
2014-07-28 13:25:00,95.92,95.93,95.88,95.91,23143.89699189388,63.7862,63.7929,63.7596,63.7796,23143.897
2014-07-28 13:30:00,95.92,95.94,95.89,95.91,34403.0901230855,63.7862,63.7995,63.7663,63.7796,34403.0901
2014-07-28 13:35:00,95.92,95.95,95.9,95.95,65991.38196337309,63.7862,63.8062,63.7729,63.8062,65991.382
2014-07-28 13:40:00,95.94,95.95,95.85,95.85,48581.33332532679,63.7995,63.8062,63.7397,63.7397,48581.3333
2014-07-28 13:45:00,95.85,95.93,95.85,95.91,19182.32903832646,63.7397,63.7929,63.7397,63.7796,19182.329
2014-07-28 13:50:00,95.91,95.92,95.84,95.84,12822.969954968232,63.7796,63.7862,63.733,63.733,12822.97
2014-07-28 13:55:00,95.84,95.86,95.81,95.83,15846.271814269683,63.733,63.7463,63.7131,63.7264,15846.2718
2014-07-28 14:00:00,95.83,95.85,95.81,95.83,14073.991413989525,63.7264,63.7397,63.7131,63.7264,14073.9914
2014-07-28 14:05:00,95.83,95.85,95.82,95.83,27522.4720984684,63.7264,63.7397,63.7197,63.7264,27522.4721
2014-07-28 14:10:00,95.83,95.84,95.81,95.83,12301.71101370936,63.7264,63.733,63.7131,63.7264,12301.711
2014-07-28 14:15:00,95.83,95.84,95.76,95.77,19286.58082657824,63.7264,63.733,63.6798,63.6865,19286.5808
2014-07-28 14:20:00,95.77,95.82,95.73,95.81,16263.27896727678,63.6865,63.7197,63.6599,63.7131,16263.279
2014-07-28 14:25:00,95.81,95.83,95.75,95.75,12927.221743220003,63.7131,63.7264,63.6732,63.6732,12927.2217
2014-07-28 14:30:00,95.77,95.79,95.71,95.78,11780.45207245049,63.6865,63.6998,63.6466,63.6931,11780.4521
2014-07-28 14:35:00,95.79,95.85,95.78,95.85,13031.47353147178,63.6998,63.7397,63.6931,63.7397,13031.4735
2014-07-28 14:40:00,95.84,95.86,95.77,95.8,10112.423460422102,63.733,63.7463,63.6865,63.7064,10112.4235
2014-07-28 14:45:00,95.79,95.84,95.78,95.82,13135.725319723551,63.6998,63.733,63.6931,63.7197,13135.7253
2014-07-28 14:50:00,95.82,95.9,95.8,95.88,16784.53790853565,63.7197,63.7729,63.7064,63.7596,16784.5379
2014-07-28 14:55:00,95.87,95.91,95.86,95.88,18661.07009706759,63.753,63.7796,63.7463,63.7596,18661.0701
2014-07-28 15:00:00,95.89,95.9,95.75,95.75,23039.645203642107,63.7663,63.7729,63.6732,63.6732,23039.6452
2014-07-28 15:05:00,95.74,95.74,95.67,95.72,12927.221743220003,63.6665,63.6665,63.62,63.6532,12927.2217
2014-07-28 15:10:00,95.72,95.75,95.66,95.73,15220.76108475904,63.6532,63.6732,63.6133,63.6599,15220.7611
2014-07-28 15:15:00,95.74,95.74,95.65,95.74,10946.437766436296,63.6665,63.6665,63.6067,63.6665,10946.4378
2014-07-28 15:20:00,95.75,95.75,95.7,95.74,12822.969954968232,63.6732,63.6732,63.6399,63.6665,12822.97
2014-07-28 15:25:00,95.75,95.79,95.72,95.74,16784.53790853565,63.6732,63.6998,63.6532,63.6665,16784.5379
2014-07-28 15:30:00,95.74,95.8,95.74,95.75,19912.09155608888,63.6665,63.7064,63.6665,63.6732,19912.0916
2014-07-28 15:35:00,95.75,95.79,95.74,95.76,31796.79541679114,63.6732,63.6998,63.6665,63.6798,31796.7954
2014-07-28 15:40:00,95.77,95.83,95.76,95.83,25333.18454518114,63.6865,63.7264,63.6798,63.7264,25333.1845
2014-07-28 15:45:00,95.82,95.83,95.72,95.72,27522.4720984684,63.7197,63.7264,63.6532,63.6532,27522.4721
2014-07-28 15:50:00,95.71,95.72,95.64,95.66,44724.01716001115,63.6466,63.6532,63.6,63.6133,44724.0172
2014-07-28 15:55:00,95.67,95.75,95.66,95.72,104356.040040026,63.62,63.6732,63.6133,63.6532,104356.04
2014-07-29 09:30:00,95.49,95.72,95.28,95.32,59632.02288001486,63.5003,63.6532,63.3606,63.3872,59632.0229
2014-07-29 09:35:00,95.32,95.43,95.23,95.34,21163.11301511017,63.3872,63.4604,63.3274,63.4005,21163.113
2014-07-29 09:40:00,95.31,95.35,95.21,95.35,28773.493557489688,63.3806,63.4072,63.3141,63.4072,28773.4936
2014-07-29 09:45:00,95.37,95.64,95.36,95.58,17514.300426298072,63.4205,63.6,63.4138,63.5601,17514.3004
2014-07-29 09:50:00,95.61,95.66,95.53,95.63,14386.746778744844,63.5801,63.6133,63.5269,63.5934,14386.7468
2014-07-29 09:55:00,95.66,95.86,95.63,95.65,19912.09155608888,63.6133,63.7463,63.5934,63.6067,19912.0916
2014-07-29 10:00:00,95.68,95.68,95.47,95.51,38051.9027118976,63.6266,63.6266,63.487,63.5136,38051.9027
2014-07-29 10:05:00,95.51,95.71,95.41,95.66,53898.17452616728,63.5136,63.6466,63.4471,63.6133,53898.1745
2014-07-29 10:10:00,95.65,95.67,95.46,95.61,29920.26322825921,63.6067,63.62,63.4803,63.5801,29920.2632
2014-07-29 10:15:00,95.61,95.61,95.46,95.57,15116.509296507264,63.5801,63.5801,63.4803,63.5535,15116.5093
2014-07-29 10:20:00,95.56,95.56,95.35,95.44,16888.789696787426,63.5468,63.5468,63.4072,63.467,16888.7897
2014-07-29 10:25:00,95.45,95.46,95.37,95.43,21058.8612268584,63.4737,63.4803,63.4205,63.4604,21058.8612
2014-07-29 10:30:00,95.42,95.45,95.37,95.38,15950.523602521458,63.4537,63.4737,63.4205,63.4271,15950.5236
2014-07-29 10:35:00,95.42,95.51,95.39,95.49,21163.11301511017,63.4537,63.5136,63.4338,63.5003,21163.113
2014-07-29 10:40:00,95.48,95.52,95.45,95.52,15950.523602521458,63.4936,63.5202,63.4737,63.5202,15950.5236
2014-07-29 10:45:00,95.51,95.53,95.46,95.46,23143.89699189388,63.5136,63.5269,63.4803,63.4803,23143.897
2014-07-29 10:50:00,95.47,95.51,95.45,95.51,7714.632330631293,63.487,63.5136,63.4737,63.5136,7714.6323
2014-07-29 10:55:00,95.51,95.59,95.48,95.58,22414.13447413146,63.5136,63.5668,63.4936,63.5601,22414.1345
2014-07-29 11:00:00,95.59,95.63,95.52,95.52,18348.314732312265,63.5668,63.5934,63.5202,63.5202,18348.3147
2014-07-29 11:05:00,95.55,95.6,95.48,95.48,22935.39341539033,63.5402,63.5734,63.4936,63.4936,22935.3934
2014-07-29 11:10:00,95.49,95.51,95.36,95.49,33777.57939357485,63.5003,63.5136,63.4138,63.5003,33777.5794
2014-07-29 11:15:00,95.48,95.54,95.45,95.45,17305.796849794522,63.4936,63.5335,63.4737,63.4737,17305.7968
2014-07-29 11:20:00,95.45,95.53,95.43,95.52,19286.58082657824,63.4737,63.5269,63.4604,63.5202,19286.5808
2014-07-29 11:25:00,95.51,95.58,95.49,95.57,29920.26322825921,63.5136,63.5601,63.5003,63.5535,29920.2632
2014-07-29 11:30:00,95.57,95.58,95.45,95.48,50145.110149103406,63.5535,63.5601,63.4737,63.4936,50145.1101
2014-07-29 11:35:00,95.47,95.49,95.39,95.39,13656.984260982425,63.487,63.5003,63.4338,63.4338,13656.9843
2014-07-29 11:40:00,95.37,95.41,95.37,95.37,12927.221743220003,63.4205,63.4471,63.4205,63.4205,12927.2217
2014-07-29 11:45:00,95.37,95.42,95.32,95.36,12614.466378464684,63.4205,63.4537,63.3872,63.4138,12614.4664
2014-07-29 11:50:00,95.36,95.39,95.32,95.37,16784.53790853565,63.4138,63.4338,63.3872,63.4205,16784.5379
2014-07-29 11:55:00,95.38,95.48,95.35,95.44,23039.645203642107,63.4271,63.4936,63.4072,63.467,23039.6452
2014-07-29 12:00:00,95.41,95.43,95.32,95.33,23873.6595096563,63.4471,63.4604,63.3872,63.3939,23873.6595
2014-07-29 12:05:00,95.34,95.41,95.33,95.34,9069.90557790436,63.4005,63.4471,63.3939,63.4005,9069.9056
2014-07-29 12:10:00,95.34,95.45,95.32,95.42,16993.0414850392,63.4005,63.4737,63.3872,63.4537,16993.0415
2014-07-29 12:15:00,95.44,95.47,95.41,95.45,3127.553647553227,63.467,63.487,63.4471,63.4737,3127.5536
2014-07-29 12:20:00,95.43,95.62,95.43,95.62,6150.85550685468,63.4604,63.5867,63.4604,63.5867,6150.8555
2014-07-29 12:25:00,95.63,95.69,95.59,95.62,10946.437766436296,63.5934,63.6333,63.5668,63.5867,10946.4378
2014-07-29 12:30:00,95.63,95.67,95.59,95.61,7714.632330631293,63.5934,63.62,63.5668,63.5801,7714.6323
2014-07-29 12:35:00,95.61,95.68,95.6,95.63,9903.919883918552,63.5801,63.6266,63.5734,63.5934,9903.9199
2014-07-29 12:40:00,95.63,95.65,95.59,95.62,9382.66094265968,63.5934,63.6067,63.5668,63.5867,9382.6609
2014-07-29 12:45:00,95.65,95.72,95.63,95.67,10946.437766436296,63.6067,63.6532,63.5934,63.62,10946.4378
2014-07-29 12:50:00,95.66,95.71,95.65,95.71,10112.423460422102,63.6133,63.6466,63.6067,63.6466,10112.4235
2014-07-29 12:55:00,95.72,95.75,95.71,95.71,6359.359083358228,63.6532,63.6732,63.6466,63.6466,6359.3591
2014-07-29 13:00:00,95.72,95.75,95.69,95.73,7610.380542379519,63.6532,63.6732,63.6333,63.6599,7610.3805
2014-07-29 13:05:00,95.73,95.75,95.7,95.74,6776.366236365326,63.6599,63.6732,63.6399,63.6665,6776.3662
2014-07-29 13:10:00,95.75,95.76,95.73,95.75,12301.71101370936,63.6732,63.6798,63.6599,63.6732,12301.711
2014-07-29 13:15:00,95.75,95.77,95.72,95.74,10216.675248673875,63.6732,63.6865,63.6532,63.6665,10216.6752
2014-07-29 13:20:00,95.72,95.83,95.72,95.82,15220.76108475904,63.6532,63.7264,63.6532,63.7197,15220.7611
2014-07-29 13:25:00,95.82,95.82,95.77,95.8,7089.121601120648,63.7197,63.7197,63.6865,63.7064,7089.1216
2014-07-29 13:30:00,95.77,95.79,95.68,95.72,16680.28612028388,63.6865,63.6998,63.6266,63.6532,16680.2861
2014-07-29 13:35:00,95.7,95.72,95.66,95.69,10842.18597818452,63.6399,63.6532,63.6133,63.6333,10842.186
2014-07-29 13:40:00,95.7,95.78,95.69,95.77,9799.66809566678,63.6399,63.6931,63.6333,63.6865,9799.6681
2014-07-29 13:45:00,95.76,95.8,95.73,95.73,12093.207437205812,63.6798,63.7064,63.6599,63.6599,12093.2074
2014-07-29 13:50:00,95.74,95.83,95.71,95.81,48998.34047833389,63.6665,63.7264,63.6466,63.7131,48998.3405
2014-07-29 13:55:00,95.81,95.84,95.78,95.8,23352.40056839743,63.7131,63.733,63.6931,63.7064,23352.4006
2014-07-29 14:00:00,95.81,95.84,95.78,95.8,20537.602285599525,63.7131,63.733,63.6931,63.7064,20537.6023
2014-07-29 14:05:00,95.79,95.81,95.76,95.76,10008.171672170329,63.6998,63.7131,63.6798,63.6798,10008.1717
2014-07-29 14:10:00,95.76,95.82,95.76,95.8,15012.25750825549,63.6798,63.7197,63.6798,63.7064,15012.2575
2014-07-29 14:15:00,95.79,95.83,95.77,95.8,29190.500710496788,63.6998,63.7264,63.6865,63.7064,29190.5007
2014-07-29 14:20:00,95.79,95.84,95.78,95.8,47434.56365455728,63.6998,63.733,63.6931,63.7064,47434.5637
2014-07-29 14:25:00,95.8,95.81,95.7,95.78,28981.99713399324,63.7064,63.7131,63.6399,63.6931,28981.9971
2014-07-29 14:30:00,95.78,95.81,95.73,95.73,16159.027179025006,63.6931,63.7131,63.6599,63.6599,16159.0272
2014-07-29 14:35:00,95.73,95.74,95.65,95.68,17618.552214549847,63.6599,63.6665,63.6067,63.6266,17618.5522
2014-07-29 14:40:00,95.71,95.74,95.59,95.59,13031.47353147178,63.6466,63.6665,63.5668,63.5668,13031.4735
2014-07-29 14:45:00,95.57,95.7,95.57,95.67,8652.898424897261,63.5535,63.6399,63.5535,63.62,8652.8984
2014-07-29 14:50:00,95.69,95.69,95.63,95.66,12197.459225457584,63.6333,63.6333,63.5934,63.6133,12197.4592
2014-07-29 14:55:00,95.66,95.7,95.59,95.6,26375.70242769888,63.6133,63.6399,63.5668,63.5734,26375.7024
2014-07-29 15:00:00,95.6,95.61,95.51,95.53,12614.466378464684,63.5734,63.5801,63.5136,63.5269,12614.4664
2014-07-29 15:05:00,95.53,95.62,95.52,95.61,7297.625177624197,63.5269,63.5867,63.5202,63.5801,7297.6252
2014-07-29 15:10:00,95.6,95.61,95.53,95.6,12614.466378464684,63.5734,63.5801,63.5269,63.5734,12614.4664
2014-07-29 15:15:00,95.61,95.61,95.5,95.52,31379.788263784045,63.5801,63.5801,63.5069,63.5202,31379.7883
2014-07-29 15:20:00,95.53,95.61,95.51,95.54,20537.602285599525,63.5269,63.5801,63.5136,63.5335,20537.6023
2014-07-29 15:25:00,95.5,95.52,95.44,95.45,26792.709580705978,63.5069,63.5202,63.467,63.4737,26792.7096
2014-07-29 15:30:00,95.46,95.46,95.32,95.36,22935.39341539033,63.4803,63.4803,63.3872,63.4138,22935.3934
2014-07-29 15:35:00,95.37,95.42,95.33,95.38,16993.0414850392,63.4205,63.4537,63.3939,63.4271,16993.0415
2014-07-29 15:40:00,95.38,95.39,95.27,95.27,19703.587979585333,63.4271,63.4338,63.354,63.354,19703.588
2014-07-29 15:45:00,95.26,95.37,95.21,95.32,76729.31615330584,63.3473,63.4205,63.3141,63.3872,76729.3162
2014-07-29 15:50:00,95.32,95.37,95.25,95.27,92471.33617932376,63.3872,63.4205,63.3407,63.354,92471.3362
2014-07-29 15:55:00,95.27,95.34,95.21,95.27,135840.08009206183,63.354,63.4005,63.3141,63.354,135840.0801
2014-07-30 09:30:00,95.69,96.22,95.66,95.72,84965.207425196,63.6333,63.9857,63.6133,63.6532,84965.2074
2014-07-30 09:35:00,95.75,95.87,95.29,95.3,54627.9370439297,63.6732,63.753,63.3673,63.3739,54627.937
2014-07-30 09:40:00,95.37,95.68,95.14,95.17,49519.59941959276,63.4205,63.6266,63.2675,63.2875,49519.5994
2014-07-30 09:45:00,95.23,95.41,95.15,95.41,51917.39054938357,63.3274,63.4471,63.2742,63.4471,51917.3905
2014-07-30 09:50:00,95.37,95.43,95.25,95.31,48581.33332532679,63.4205,63.4604,63.3407,63.3806,48581.3333
2014-07-30 09:55:00,95.26,95.38,95.15,95.19,30128.76680476276,63.3473,63.4271,63.2742,63.3008,30128.7668
2014-07-30 10:00:00,95.23,95.33,94.57,94.9,108421.8597818452,63.3274,63.3939,62.8885,63.1079,108421.8598
2014-07-30 10:05:00,94.87,94.97,94.82,94.92,40553.94562994018,63.088,63.1545,63.0547,63.1212,40553.9456
2014-07-30 10:10:00,94.94,95.14,94.92,95.05,35237.104429099694,63.1345,63.2675,63.1212,63.2077,35237.1044
2014-07-30 10:15:00,95.03,95.08,94.9,95.05,27522.4720984684,63.1944,63.2276,63.1079,63.2077,27522.4721
2014-07-30 10:20:00,95.07,95.11,94.99,95.02,26896.96136895776,63.221,63.2476,63.1678,63.1877,26896.9614
2014-07-30 10:25:00,95.01,95.03,94.91,94.95,32735.06151105712,63.1811,63.1944,63.1146,63.1412,32735.0615
2014-07-30 10:30:00,94.95,95.0,94.84,94.9,57859.74247973471,63.1412,63.1744,63.068,63.1079,57859.7425
2014-07-30 10:35:00,94.88,94.89,94.65,94.71,69014.68382267455,63.0946,63.1013,62.9417,62.9816,69014.6838
2014-07-30 10:40:00,94.67,94.74,94.36,94.39,42013.47066546501,62.955,63.0015,62.7488,62.7688,42013.4707
2014-07-30 10:45:00,94.38,94.57,94.28,94.49,41909.21887721324,62.7621,62.8885,62.6956,62.8353,41909.2189
2014-07-30 10:50:00,94.49,94.78,94.48,94.78,34298.83833483372,62.8353,63.0281,62.8286,63.0281,34298.8383
2014-07-30 10:55:00,94.78,94.79,94.56,94.57,16888.789696787426,63.0281,63.0348,62.8818,62.8885,16888.7897
2014-07-30 11:00:00,94.53,94.67,94.5,94.57,158566.9699309486,62.8619,62.955,62.8419,62.8885,158566.9699
2014-07-30 11:05:00,94.57,94.67,94.47,94.66,58276.7496327418,62.8885,62.955,62.822,62.9483,58276.7496
2014-07-30 11:10:00,94.65,94.78,94.61,94.68,37947.65092364582,62.9417,63.0281,62.9151,62.9616,37947.6509
2014-07-30 11:15:00,94.69,94.85,94.69,94.82,42013.47066546501,62.9683,63.0747,62.9683,63.0547,42013.4707
2014-07-30 11:20:00,94.82,94.85,94.67,94.83,26167.19885119533,63.0547,63.0747,62.955,63.0614,26167.1989
2014-07-30 11:25:00,94.88,94.88,94.73,94.8,9278.409154407907,63.0946,63.0946,62.9949,63.0414,9278.4092
2014-07-30 11:30:00,94.8,94.93,94.76,94.92,23248.148780145657,63.0414,63.1279,63.0148,63.1212,23248.1488
2014-07-30 11:35:00,94.92,94.97,94.9,94.95,41075.20457119905,63.1212,63.1545,63.1079,63.1412,41075.2046
2014-07-30 11:40:00,94.95,94.96,94.87,94.87,18661.07009706759,63.1412,63.1478,63.088,63.088,18661.0701
2014-07-30 11:45:00,94.85,94.87,94.75,94.79,17827.055791053393,63.0747,63.088,63.0082,63.0348,17827.0558
2014-07-30 11:50:00,94.8,94.85,94.7,94.7,21267.364803361943,63.0414,63.0747,62.9749,62.9749,21267.3648
2014-07-30 11:55:00,94.69,94.74,94.55,94.55,27418.220310216624,62.9683,63.0015,62.8752,62.8752,27418.2203
2014-07-30 12:00:00,94.58,94.63,94.53,94.53,21475.868379865493,62.8951,62.9284,62.8619,62.8619,21475.8684
2014-07-30 12:05:00,94.52,94.58,94.45,94.51,61717.05864505035,62.8552,62.8951,62.8087,62.8486,61717.0586
2014-07-30 12:10:00,94.51,94.66,94.48,94.61,35654.11158210679,62.8486,62.9483,62.8286,62.9151,35654.1116
2014-07-30 12:15:00,94.62,94.66,94.53,94.54,11363.444919443393,62.9217,62.9483,62.8619,62.8685,11363.4449
2014-07-30 12:20:00,94.52,94.62,94.51,94.54,24186.414874411625,62.8552,62.9217,62.8486,62.8685,24186.4149
2014-07-30 12:25:00,94.52,94.54,94.46,94.54,12614.466378464684,62.8552,62.8685,62.8153,62.8685,12614.4664
2014-07-30 12:30:00,94.54,94.63,94.49,94.62,14595.250355248394,62.8685,62.9284,62.8353,62.9217,14595.2504
2014-07-30 12:35:00,94.63,94.73,94.62,94.67,39511.42774742244,62.9284,62.9949,62.9217,62.955,39511.4277
2014-07-30 12:40:00,94.63,94.73,94.61,94.67,13552.732472730651,62.9284,62.9949,62.9151,62.955,13552.7325
2014-07-30 12:45:00,94.67,94.67,94.61,94.61,13344.228896227103,62.955,62.955,62.9151,62.9151,13344.2289
2014-07-30 12:50:00,94.61,94.68,94.56,94.67,12718.718166716457,62.9151,62.9616,62.8818,62.955,12718.7182
2014-07-30 12:55:00,94.66,94.69,94.59,94.59,17410.048638046297,62.9483,62.9683,62.9018,62.9018,17410.0486
2014-07-30 13:00:00,94.56,94.6,94.51,94.51,19390.832614830008,62.8818,62.9084,62.8486,62.8486,19390.8326
2014-07-30 13:05:00,94.51,94.51,94.39,94.43,33464.82402881953,62.8486,62.8486,62.7688,62.7954,33464.824
2014-07-30 13:10:00,94.43,94.43,94.36,94.38,34924.34906434437,62.7954,62.7954,62.7488,62.7621,34924.3491
2014-07-30 13:15:00,94.39,94.39,94.2,94.22,27835.22746322372,62.7688,62.7688,62.6424,62.6557,27835.2275
2014-07-30 13:20:00,94.22,94.27,94.08,94.12,57859.74247973471,62.6557,62.689,62.5627,62.5893,57859.7425
2014-07-30 13:25:00,94.12,94.19,94.09,94.17,47747.3190193126,62.5893,62.6358,62.5693,62.6225,47747.319
2014-07-30 13:30:00,94.17,94.41,94.14,94.41,26584.20600420243,62.6225,62.7821,62.6026,62.7821,26584.206
2014-07-30 13:35:00,94.41,94.42,94.24,94.24,21788.62374462081,62.7821,62.7887,62.669,62.669,21788.6237
2014-07-30 13:40:00,94.26,94.31,94.23,94.31,28356.48640448259,62.6823,62.7156,62.6624,62.7156,28356.4864
2014-07-30 13:45:00,94.28,94.28,94.22,94.25,24916.17739217404,62.6956,62.6956,62.6557,62.6757,24916.1774
2014-07-30 13:50:00,94.25,94.34,94.25,94.32,33152.06866406421,62.6757,62.7355,62.6757,62.7222,33152.0687
2014-07-30 13:55:00,94.31,94.36,94.28,94.29,21892.87553287259,62.7156,62.7488,62.6956,62.7023,21892.8755
2014-07-30 14:00:00,94.34,94.59,94.26,94.42,68180.66951666035,62.7355,62.9018,62.6823,62.7887,68180.6695
2014-07-30 14:05:00,94.39,94.53,94.31,94.49,88822.52359051166,62.7688,62.8619,62.7156,62.8353,88822.5236
2014-07-30 14:10:00,94.49,94.8,94.43,94.7,75269.791117781,62.8353,63.0414,62.7954,62.9749,75269.7911
2014-07-30 14:15:00,94.7,94.75,94.57,94.64,44098.5064305005,62.9749,63.0082,62.8885,62.935,44098.5064
2014-07-30 14:20:00,94.66,94.67,94.59,94.63,18452.56652056404,62.9483,62.955,62.9018,62.9284,18452.5665
2014-07-30 14:25:00,94.66,94.71,94.62,94.71,41387.95993595437,62.9483,62.9816,62.9217,62.9816,41387.9599
2014-07-30 14:30:00,94.72,94.81,94.6,94.6,28356.48640448259,62.9882,63.0481,62.9084,62.9084,28356.4864
2014-07-30 14:35:00,94.62,94.65,94.4,94.44,26375.70242769888,62.9217,62.9417,62.7754,62.802,26375.7024
2014-07-30 14:40:00,94.44,94.5,94.4,94.45,45558.03146602534,62.802,62.8419,62.7754,62.8087,45558.0315
2014-07-30 14:45:00,94.43,94.43,94.23,94.26,35966.86694686212,62.7954,62.7954,62.6624,62.6823,35966.8669
2014-07-30 14:50:00,94.28,94.43,94.28,94.35,29086.248922245013,62.6956,62.7954,62.6956,62.7422,29086.2489
2014-07-30 14:55:00,94.38,94.38,94.27,94.29,26688.457792454206,62.7621,62.7621,62.689,62.7023,26688.4578
2014-07-30 15:00:00,94.29,94.32,94.13,94.16,32630.809722805338,62.7023,62.7222,62.5959,62.6158,32630.8097
2014-07-30 15:05:00,94.16,94.28,94.11,94.24,33152.06866406421,62.6158,62.6956,62.5826,62.669,33152.0687
2014-07-30 15:10:00,94.26,94.26,94.08,94.18,59632.02288001486,62.6823,62.6823,62.5627,62.6291,59632.0229
2014-07-30 15:15:00,94.2,94.29,94.12,94.24,63802.09441008583,62.6424,62.7023,62.5893,62.669,63802.0944
2014-07-30 15:20:00,94.25,94.34,94.22,94.27,75374.04290603277,62.6757,62.7355,62.6557,62.689,75374.0429
2014-07-30 15:25:00,94.3,94.31,94.19,94.19,65365.87123386245,62.7089,62.7156,62.6358,62.6358,65365.8712
2014-07-30 15:30:00,94.2,94.39,94.18,94.39,81420.64662463569,62.6424,62.7688,62.6291,62.7688,81420.6466
2014-07-30 15:35:00,94.38,94.4,94.23,94.23,115406.72959471408,62.7621,62.7754,62.6624,62.6624,115406.7296
2014-07-30 15:40:00,94.24,94.31,94.23,94.24,106232.57222855795,62.669,62.7156,62.6624,62.669,106232.5722
2014-07-30 15:45:00,94.24,94.26,94.17,94.24,111757.91700590198,62.669,62.6823,62.6225,62.669,111757.917
2014-07-30 15:50:00,94.24,94.28,94.2,94.22,124685.138749122,62.669,62.6956,62.6424,62.6557,124685.1387
2014-07-30 15:55:00,94.2,94.29,94.15,94.17,349347.74243169546,62.6424,62.7023,62.6092,62.6225,349347.7424
2014-07-31 09:30:00,94.8,94.8,93.64,94.2,109255.8740878594,63.0414,63.0414,62.2701,62.6424,109255.8741
2014-07-31 09:35:00,94.06,95.05,94.02,94.52,128959.46206744474,62.5494,63.2077,62.5228,62.8552,128959.4621
2014-07-31 09:40:00,94.4,94.49,94.16,94.34,34715.84548784082,62.7754,62.8353,62.6158,62.7355,34715.8455
2014-07-31 09:45:00,94.3,94.82,94.07,94.82,38468.90986490469,62.7089,63.0547,62.556,63.0547,38468.9099
2014-07-31 09:50:00,94.77,94.77,94.41,94.48,23873.6595096563,63.0215,63.0215,62.7821,62.8286,23873.6595
2014-07-31 09:55:00,94.45,94.82,94.37,94.69,68910.43203442277,62.8087,63.0547,62.7555,62.9683,68910.432
2014-07-31 10:00:00,94.69,94.99,94.63,94.96,84443.94848393713,62.9683,63.1678,62.9284,63.1478,84443.9485
2014-07-31 10:05:00,94.97,94.97,94.35,94.45,23143.89699189388,63.1545,63.1545,62.7422,62.8087,23143.897
2014-07-31 10:10:00,94.5,94.78,94.47,94.71,97058.4148624018,62.8419,63.0281,62.822,62.9816,97058.4149
2014-07-31 10:15:00,94.7,94.77,94.59,94.67,74123.02144701149,62.9749,63.0215,62.9018,62.955,74123.0214
2014-07-31 10:20:00,94.67,94.81,94.63,94.77,81837.65377764277,62.955,63.0481,62.9284,63.0215,81837.6538
2014-07-31 10:25:00,94.74,94.83,94.54,94.58,77459.07867106826,63.0015,63.0614,62.8685,62.8951,77459.0787
2014-07-31 10:30:00,94.57,94.71,94.55,94.58,44515.5135835076,62.8885,62.9816,62.8752,62.8951,44515.5136
2014-07-31 10:35:00,94.57,94.66,94.54,94.62,57755.490691482926,62.8885,62.9483,62.8685,62.9217,57755.4907
2014-07-31 10:40:00,94.59,94.79,94.59,94.77,56921.47638546873,62.9018,63.0348,62.9018,63.0215,56921.4764
2014-07-31 10:45:00,94.76,94.81,94.65,94.74,75895.30184729164,63.0148,63.0481,62.9417,63.0015,75895.3018
2014-07-31 10:50:00,94.74,94.84,94.68,94.7,76312.30900029874,63.0015,63.068,62.9616,62.9749,76312.309
2014-07-31 10:55:00,94.7,94.73,94.43,94.57,104043.28467527068,62.9749,62.9949,62.7954,62.8885,104043.2847
2014-07-31 11:00:00,94.58,94.71,94.34,94.34,92158.58081456844,62.8951,62.9816,62.7355,62.7355,92158.5808
2014-07-31 11:05:00,94.33,94.48,94.27,94.41,50145.110149103406,62.7289,62.8286,62.689,62.7821,50145.1101
2014-07-31 11:10:00,94.41,94.48,94.27,94.35,44307.01000700405,62.7821,62.8286,62.689,62.7422,44307.01
2014-07-31 11:15:00,94.35,94.39,94.27,94.39,23039.645203642107,62.7422,62.7688,62.689,62.7688,23039.6452
2014-07-31 11:20:00,94.39,94.54,94.38,94.54,19078.07725007469,62.7688,62.8685,62.7621,62.8685,19078.0773
2014-07-31 11:25:00,94.54,94.56,94.39,94.4,38885.917017911794,62.8685,62.8818,62.7688,62.7754,38885.917
2014-07-31 11:30:00,94.41,94.44,94.28,94.32,29294.75249874856,62.7821,62.802,62.6956,62.7222,29294.7525
2014-07-31 11:35:00,94.3,94.63,94.3,94.63,34611.593699589044,62.7089,62.9284,62.7089,62.9284,34611.5937
2014-07-31 11:40:00,94.61,94.67,94.55,94.55,43681.49927749341,62.9151,62.955,62.8752,62.8752,43681.4993
2014-07-31 11:45:00,94.54,94.54,94.39,94.43,84860.95563694423,62.8685,62.8685,62.7688,62.7954,84860.9556
2014-07-31 11:50:00,94.43,94.43,94.25,94.29,82984.4234484123,62.7954,62.7954,62.6757,62.7023,82984.4234
2014-07-31 11:55:00,94.3,94.38,94.27,94.3,61925.5622215539,62.7089,62.7621,62.689,62.7089,61925.5622
2014-07-31 12:00:00,94.3,94.34,94.22,94.33,177749.29896927509,62.7089,62.7355,62.6557,62.7289,177749.299
2014-07-31 12:05:00,94.32,94.32,94.17,94.28,69848.69812868875,62.7222,62.7222,62.6225,62.6956,69848.6981
2014-07-31 12:10:00,94.27,94.29,94.16,94.23,41596.46351245792,62.689,62.7023,62.6158,62.6624,41596.4635
2014-07-31 12:15:00,94.26,94.26,94.06,94.09,48164.3261723197,62.6823,62.6823,62.5494,62.5693,48164.3262
2014-07-31 12:20:00,94.09,94.11,93.96,93.96,27835.22746322372,62.5693,62.5826,62.4829,62.4829,27835.2275
2014-07-31 12:25:00,93.96,94.1,93.94,94.1,19703.587979585333,62.4829,62.576,62.4696,62.576,19703.588
2014-07-31 12:30:00,94.1,94.17,94.07,94.14,37530.64377063872,62.576,62.6225,62.556,62.6026,37530.6438
2014-07-31 12:35:00,94.1,94.18,94.08,94.15,51396.1316081247,62.576,62.6291,62.5627,62.6092,51396.1316
2014-07-31 12:40:00,94.16,94.24,94.14,94.24,22831.14162713856,62.6158,62.669,62.6026,62.669,22831.1416
2014-07-31 12:45:00,94.22,94.34,94.22,94.32,44098.5064305005,62.6557,62.7355,62.6557,62.7222,44098.5064
2014-07-31 12:50:00,94.33,94.42,94.26,94.31,64740.36050435181,62.7289,62.7887,62.6823,62.7156,64740.3605
2014-07-31 12:55:00,94.3,94.3,94.19,94.25,27001.213157209528,62.7089,62.7089,62.6358,62.6757,27001.2132
2014-07-31 13:00:00,94.27,94.27,94.2,94.24,25124.680968677592,62.689,62.689,62.6424,62.669,25124.681
2014-07-31 13:05:00,94.24,94.28,94.19,94.19,29399.00428700033,62.669,62.6956,62.6358,62.6358,29399.0043
2014-07-31 13:10:00,94.2,94.2,93.91,93.94,16680.28612028388,62.6424,62.6424,62.4496,62.4696,16680.2861
2014-07-31 13:15:00,93.91,93.96,93.75,93.81,16784.53790853565,62.4496,62.4829,62.3432,62.3831,16784.5379
2014-07-31 13:20:00,93.83,93.86,93.71,93.74,19912.09155608888,62.3964,62.4164,62.3166,62.3366,19912.0916
2014-07-31 13:25:00,93.73,93.81,93.69,93.77,20120.59513259243,62.3299,62.3831,62.3033,62.3565,20120.5951
2014-07-31 13:30:00,93.77,93.97,93.77,93.97,16784.53790853565,62.3565,62.4895,62.3565,62.4895,16784.5379
2014-07-31 13:35:00,93.96,94.14,93.96,94.1,13448.480684478876,62.4829,62.6026,62.4829,62.576,13448.4807
2014-07-31 13:40:00,94.1,94.11,93.93,93.96,12718.718166716457,62.576,62.5826,62.4629,62.4829,12718.7182
2014-07-31 13:45:00,93.96,94.04,93.86,94.04,21267.364803361943,62.4829,62.5361,62.4164,62.5361,21267.3648
2014-07-31 13:50:00,94.05,94.1,93.96,94.0,17514.300426298072,62.5427,62.576,62.4829,62.5095,17514.3004
2014-07-31 13:55:00,93.98,94.07,93.96,94.04,20433.35049734775,62.4962,62.556,62.4829,62.5361,20433.3505
2014-07-31 14:00:00,94.04,94.19,94.02,94.18,28564.98998098614,62.5361,62.6358,62.5228,62.6291,28564.99
2014-07-31 14:05:00,94.18,94.31,94.17,94.2,30441.52216951808,62.6291,62.7156,62.6225,62.6424,30441.5222
2014-07-31 14:10:00,94.2,94.2,94.09,94.19,28564.98998098614,62.6424,62.6424,62.5693,62.6358,28564.99
2014-07-31 14:15:00,94.19,94.25,94.08,94.13,45349.52788952179,62.6358,62.6757,62.5627,62.5959,45349.5279
2014-07-31 14:20:00,94.13,94.22,94.05,94.19,42847.484971479214,62.5959,62.6557,62.5427,62.6358,42847.485
2014-07-31 14:25:00,94.2,94.31,94.19,94.27,64948.86408085536,62.6424,62.7156,62.6358,62.689,64948.8641
2014-07-31 14:30:00,94.28,94.28,94.13,94.13,27730.97567497195,62.6956,62.6956,62.5959,62.5959,27730.9757
2014-07-31 14:35:00,94.13,94.13,93.96,94.03,46287.79398378776,62.5959,62.5959,62.4829,62.5294,46287.794
2014-07-31 14:40:00,94.01,94.03,93.79,93.85,36488.12588812099,62.5161,62.5294,62.3698,62.4097,36488.1259
2014-07-31 14:45:00,93.85,93.87,93.73,93.8,40136.93847693308,62.4097,62.423,62.3299,62.3765,40136.9385
2014-07-31 14:50:00,93.75,93.92,93.75,93.81,31275.53647553227,62.3432,62.4563,62.3432,62.3831,31275.5365
2014-07-31 14:55:00,93.81,93.9,93.73,93.76,29711.75965175566,62.3831,62.443,62.3299,62.3499,29711.7597
2014-07-31 15:00:00,93.75,93.9,93.73,93.89,55461.9513499439,62.3432,62.443,62.3299,62.4363,55461.9513
2014-07-31 15:05:00,93.89,93.89,93.79,93.87,101019.98281596924,62.4363,62.4363,62.3698,62.423,101019.9828
2014-07-31 15:10:00,93.86,93.86,93.58,93.58,51708.88697288002,62.4164,62.4164,62.2302,62.2302,51708.887
2014-07-31 15:15:00,93.57,93.63,93.52,93.6,64323.353351344704,62.2235,62.2634,62.1903,62.2435,64323.3534
2014-07-31 15:20:00,93.62,93.63,93.5,93.59,42013.47066546501,62.2568,62.2634,62.177,62.2368,42013.4707
2014-07-31 15:25:00,93.6,93.7,93.51,93.65,68597.67666966745,62.2435,62.31,62.1836,62.2767,68597.6767
2014-07-31 15:30:00,93.65,93.88,93.65,93.88,98205.18453317133,62.2767,62.4297,62.2767,62.4297,98205.1845
2014-07-31 15:35:00,93.85,94.0,93.84,94.0,146786.51785849812,62.4097,62.5095,62.4031,62.5095,146786.5179
2014-07-31 15:40:00,94.0,94.04,93.91,93.92,189321.24746522203,62.5095,62.5361,62.4496,62.4563,189321.2475
2014-07-31 15:45:00,93.91,93.92,93.69,93.87,138759.13016311152,62.4496,62.4563,62.3033,62.423,138759.1302
2014-07-31 15:50:00,93.86,93.89,93.66,93.89,198182.6494666228,62.4164,62.4363,62.2834,62.4363,198182.6495
2014-07-31 15:55:00,93.89,93.94,93.67,93.73,351954.0371379898,62.4363,62.4696,62.29,62.3299,351954.0371
2014-08-01 09:30:00,93.66,93.66,92.87,92.94,98413.68810967488,62.2834,62.2834,61.758,61.8046,98413.6881
2014-08-01 09:35:00,92.91,93.6,92.91,93.42,32422.306146301788,61.7846,62.2435,61.7846,62.1238,32422.3061
2014-08-01 09:40:00,93.42,93.59,93.35,93.56,24186.414874411625,62.1238,62.2368,62.0772,62.2169,24186.4149
2014-08-01 09:45:00,93.56,93.82,93.39,93.63,52230.14591413889,62.2169,62.3898,62.1038,62.2634,52230.1459
2014-08-01 09:50:00,93.62,93.74,93.54,93.66,70995.46779945826,62.2568,62.3366,62.2036,62.2834,70995.4678
2014-08-01 09:55:00,93.67,94.09,93.66,94.09,55044.9441969368,62.29,62.5693,62.2834,62.5693,55044.9442
2014-08-01 10:00:00,94.09,94.31,93.91,94.2,67346.65521064616,62.5693,62.7156,62.4496,62.6424,67346.6552
2014-08-01 10:05:00,94.2,94.22,94.04,94.13,69952.94991694052,62.6424,62.6557,62.5361,62.5959,69952.9499
2014-08-01 10:10:00,94.13,94.15,94.08,94.08,65470.12302211423,62.5959,62.6092,62.5627,62.5627,65470.123
2014-08-01 10:15:00,94.07,94.17,93.98,93.99,94347.86836785568,62.556,62.6225,62.4962,62.5028,94347.8684
2014-08-01 10:20:00,94.0,94.2,93.99,94.15,88718.27180225987,62.5095,62.6424,62.5028,62.6092,88718.2718
2014-08-01 10:25:00,94.16,94.2,94.05,94.15,110089.8883938736,62.6158,62.6424,62.5427,62.6092,110089.8884
2014-08-01 10:30:00,94.15,94.17,94.0,94.04,55774.70671469922,62.6092,62.6225,62.5095,62.5361,55774.7067
2014-08-01 10:35:00,94.04,94.22,93.99,94.19,89552.28610827407,62.5361,62.6557,62.5028,62.6358,89552.2861
2014-08-01 10:40:00,94.2,94.2,94.13,94.2,33360.57224056776,62.6424,62.6424,62.5959,62.6424,33360.5722
2014-08-01 10:45:00,94.19,94.2,94.15,94.15,33152.06866406421,62.6358,62.6424,62.6092,62.6092,33152.0687
2014-08-01 10:50:00,94.16,94.25,94.13,94.2,54315.18167917438,62.6158,62.6757,62.5959,62.6424,54315.1817
2014-08-01 10:55:00,94.2,94.36,94.14,94.24,94347.86836785568,62.6424,62.7488,62.6026,62.669,94347.8684
2014-08-01 11:00:00,94.24,94.27,94.0,94.0,89552.28610827407,62.669,62.689,62.5095,62.5095,89552.2861
2014-08-01 11:05:00,94.0,94.03,93.82,93.93,78188.84118883067,62.5095,62.5294,62.3898,62.4629,78188.8412
2014-08-01 11:10:00,93.92,93.93,93.71,93.86,56712.97280896518,62.4563,62.4629,62.3166,62.4164,56712.9728
2014-08-01 11:15:00,93.9,94.0,93.86,93.96,45036.77252476647,62.443,62.5095,62.4164,62.4829,45036.7725
2014-08-01 11:20:00,93.99,94.23,93.98,94.2,43264.49212448631,62.5028,62.6624,62.4962,62.6424,43264.4921
2014-08-01 11:25:00,94.2,94.29,94.12,94.2,26375.70242769888,62.6424,62.7023,62.5893,62.6424,26375.7024
2014-08-01 11:30:00,94.2,94.29,94.18,94.2,53272.66379665664,62.6424,62.7023,62.6291,62.6424,53272.6638
2014-08-01 11:35:00,94.21,94.22,93.95,94.02,68493.42488141567,62.6491,62.6557,62.4762,62.5228,68493.4249
2014-08-01 11:40:00,94.12,94.15,93.87,93.93,47955.82259581615,62.5893,62.6092,62.423,62.4629,47955.8226
2014-08-01 11:45:00,93.91,93.98,93.88,93.94,34507.34191133727,62.4496,62.4962,62.4297,62.4696,34507.3419
2014-08-01 11:50:00,93.94,93.96,93.56,93.57,75269.791117781,62.4696,62.4829,62.2169,62.2235,75269.7911
2014-08-01 11:55:00,93.56,93.57,93.33,93.37,62759.57652756809,62.2169,62.2235,62.0639,62.0905,62759.5765
2014-08-01 12:00:00,93.39,93.71,93.27,93.68,84652.45206044069,62.1038,62.3166,62.024,62.2967,84652.4521
2014-08-01 12:05:00,93.68,93.73,93.63,93.73,46287.79398378776,62.2967,62.3299,62.2634,62.3299,46287.794
2014-08-01 12:10:00,93.73,93.73,93.6,93.71,26584.20600420243,62.3299,62.3299,62.2435,62.3166,26584.206
2014-08-01 12:15:00,93.71,93.87,93.63,93.8,25541.68812168469,62.3166,62.423,62.2634,62.3765,25541.6881
2014-08-01 12:20:00,93.79,93.9,93.74,93.76,27522.4720984684,62.3698,62.443,62.3366,62.3499,27522.4721
2014-08-01 12:25:00,93.74,93.87,93.6,93.87,316821.1844971419,62.3366,62.423,62.2435,62.423,316821.1845
2014-08-01 12:30:00,93.84,94.03,93.82,94.03,40553.94562994018,62.4031,62.5294,62.3898,62.5294,40553.9456
2014-08-01 12:35:00,94.04,94.2,94.02,94.12,50562.117302110506,62.5361,62.6424,62.5228,62.5893,50562.1173
2014-08-01 12:40:00,94.15,94.21,94.1,94.12,36488.12588812099,62.6092,62.6491,62.576,62.5893,36488.1259
2014-08-01 12:45:00,94.12,94.14,94.0,94.01,36905.13304112808,62.5893,62.6026,62.5095,62.5161,36905.133
2014-08-01 12:50:00,94.01,94.11,93.96,94.1,50249.36193735519,62.5161,62.5826,62.4829,62.576,50249.3619
2014-08-01 12:55:00,94.1,94.1,93.94,93.94,164822.07722605506,62.576,62.576,62.4696,62.4696,164822.0772
2014-08-01 13:00:00,93.96,93.99,93.74,93.89,50770.620878614056,62.4829,62.5028,62.3366,62.4363,50770.6209
2014-08-01 13:05:00,93.88,94.01,93.81,94.0,39302.92417091889,62.4297,62.5161,62.3831,62.5095,39302.9242
2014-08-01 13:10:00,94.02,94.04,93.94,94.02,34194.58654658195,62.5228,62.5361,62.4696,62.5228,34194.5865
2014-08-01 13:15:00,94.02,94.15,93.94,94.09,49102.59226658566,62.5228,62.6092,62.4696,62.5693,49102.5923
2014-08-01 13:20:00,94.1,94.18,94.0,94.1,50457.865513858735,62.576,62.6291,62.5095,62.576,50457.8655
2014-08-01 13:25:00,94.08,94.29,93.98,94.29,48685.58511357857,62.5627,62.7023,62.4962,62.7023,48685.5851
2014-08-01 13:30:00,94.3,94.3,94.17,94.22,43994.25464224873,62.7089,62.7089,62.6225,62.6557,43994.2546
2014-08-01 13:35:00,94.24,94.31,94.17,94.3,30545.77395776985,62.669,62.7156,62.6225,62.7089,30545.774
2014-08-01 13:40:00,94.33,94.36,94.18,94.33,40658.19741819195,62.7289,62.7488,62.6291,62.7289,40658.1974
2014-08-01 13:45:00,94.32,94.43,94.29,94.33,49415.34763134099,62.7222,62.7954,62.7023,62.7289,49415.3476
2014-08-01 13:50:00,94.34,94.5,94.28,94.5,44307.01000700405,62.7355,62.8419,62.6956,62.8419,44307.01
2014-08-01 13:55:00,94.5,94.8,94.48,94.73,44411.26179525583,62.8419,63.0414,62.8286,62.9949,44411.2618
2014-08-01 14:00:00,94.73,94.83,94.66,94.67,37322.14019413518,62.9949,63.0614,62.9483,62.955,37322.1402
2014-08-01 14:05:00,94.66,94.67,94.55,94.64,39719.93132392599,62.9483,62.955,62.8752,62.935,39719.9313
2014-08-01 14:10:00,94.63,94.68,94.49,94.68,32213.80256979824,62.9284,62.9616,62.8353,62.9616,32213.8026
2014-08-01 14:15:00,94.67,94.77,94.63,94.77,28981.99713399324,62.955,63.0215,62.9284,63.0215,28981.9971
2014-08-01 14:20:00,94.76,94.83,94.74,94.78,39615.67953567421,63.0148,63.0614,63.0015,63.0281,39615.6795
2014-08-01 14:25:00,94.74,94.75,94.61,94.61,30754.2775342734,63.0015,63.0082,62.9151,62.9151,30754.2775
2014-08-01 14:30:00,94.64,94.69,94.55,94.61,32630.809722805338,62.935,62.9683,62.8752,62.9151,32630.8097
2014-08-01 14:35:00,94.61,94.75,94.57,94.75,35132.85264084792,62.9151,63.0082,62.8885,63.0082,35132.8526
2014-08-01 14:40:00,94.73,94.9,94.69,94.82,38468.90986490469,62.9949,63.1079,62.9683,63.0547,38468.9099
2014-08-01 14:45:00,94.77,94.79,94.61,94.63,29190.500710496788,63.0215,63.0348,62.9151,62.9284,29190.5007
2014-08-01 14:50:00,94.58,94.6,94.33,94.33,35549.859793855016,62.8951,62.9084,62.7289,62.7289,35549.8598
2014-08-01 14:55:00,94.33,94.41,94.3,94.37,25645.939909936464,62.7289,62.7821,62.7089,62.7555,25645.9399
2014-08-01 15:00:00,94.37,94.37,94.22,94.29,25958.695274691785,62.7555,62.7555,62.6557,62.7023,25958.6953
2014-08-01 15:05:00,94.29,94.41,94.27,94.29,40866.7009946955,62.7023,62.7821,62.689,62.7023,40866.701
2014-08-01 15:10:00,94.31,94.33,94.16,94.17,27418.220310216624,62.7156,62.7289,62.6158,62.6225,27418.2203
2014-08-01 15:15:00,94.17,94.32,94.17,94.31,41596.46351245792,62.6225,62.7222,62.6225,62.7156,41596.4635
2014-08-01 15:20:00,94.3,94.38,94.21,94.23,40032.68668868131,62.7089,62.7621,62.6491,62.6624,40032.6867
2014-08-01 15:25:00,94.21,94.21,94.11,94.12,33569.0758170713,62.6491,62.6491,62.5826,62.5893,33569.0758
2014-08-01 15:30:00,94.12,94.12,94.01,94.1,41283.7081477026,62.5893,62.5893,62.5161,62.576,41283.7081
2014-08-01 15:35:00,94.1,94.25,94.1,94.2,49936.60657259986,62.576,62.6757,62.576,62.6424,49936.6066
2014-08-01 15:40:00,94.2,94.2,94.0,94.01,47017.55650155018,62.6424,62.6424,62.5095,62.5161,47017.5565
2014-08-01 15:45:00,94.01,94.02,93.9,93.98,87467.25034323859,62.5161,62.5228,62.443,62.4962,87467.2503
2014-08-01 15:50:00,93.98,93.98,93.7,93.91,122078.84404282764,62.4962,62.4962,62.31,62.4496,122078.844
2014-08-01 15:55:00,93.89,93.95,93.78,93.95,268656.8583248222,62.4363,62.4762,62.3632,62.4762,268656.8583
2014-08-04 09:30:00,94.73,95.02,94.6,94.8,125310.64947863264,62.9949,63.1877,62.9084,63.0414,125310.6495
2014-08-04 09:35:00,94.9,95.1,94.72,95.07,108421.8597818452,63.1079,63.2409,62.9882,63.221,108421.8598
2014-08-04 09:40:00,95.08,95.17,94.94,95.14,59215.01572700777,63.2276,63.2875,63.1345,63.2675,59215.0157
2014-08-04 09:45:00,95.14,95.33,95.01,95.33,64531.856927848254,63.2675,63.3939,63.1811,63.3939,64531.8569
2014-08-04 09:50:00,95.3,95.36,95.16,95.26,57129.97996197228,63.3739,63.4138,63.2808,63.3473,57129.98
2014-08-04 09:55:00,95.24,95.55,95.24,95.51,58485.25320924535,63.334,63.5402,63.334,63.5136,58485.2532
2014-08-04 10:00:00,95.46,95.58,95.31,95.54,55461.9513499439,63.4803,63.5601,63.3806,63.5335,55461.9513
2014-08-04 10:05:00,95.53,95.61,95.45,95.58,42221.97424196856,63.5269,63.5801,63.4737,63.5601,42221.9742
2014-08-04 10:10:00,95.58,95.62,95.43,95.48,63280.83546882696,63.5601,63.5867,63.4604,63.4936,63280.8355
2014-08-04 10:15:00,95.46,95.61,95.41,95.47,35758.363370358566,63.4803,63.5801,63.4471,63.487,35758.3634
2014-08-04 10:20:00,95.43,95.67,95.42,95.61,48268.57796057147,63.4604,63.62,63.4537,63.5801,48268.578
2014-08-04 10:25:00,95.61,95.81,95.56,95.76,63176.58368057519,63.5801,63.7131,63.5468,63.6798,63176.5837
2014-08-04 10:30:00,95.75,95.82,95.62,95.66,52647.15306714599,63.6732,63.7197,63.5867,63.6133,52647.1531
2014-08-04 10:35:00,95.63,95.75,95.6,95.71,39198.67238266712,63.5934,63.6732,63.5734,63.6466,39198.6724
2014-08-04 10:40:00,95.7,95.7,95.54,95.59,29190.500710496788,63.6399,63.6399,63.5335,63.5668,29190.5007
2014-08-04 10:45:00,95.58,95.58,95.37,95.44,36800.88125287631,63.5601,63.5601,63.4205,63.467,36800.8813
2014-08-04 10:50:00,95.42,95.51,95.34,95.5,21163.11301511017,63.4537,63.5136,63.4005,63.5069,21163.113
2014-08-04 10:55:00,95.51,95.52,95.14,95.18,49519.59941959276,63.5136,63.5202,63.2675,63.2941,49519.5994
2014-08-04 11:00:00,95.18,95.25,95.1,95.13,22205.630897627914,63.2941,63.3407,63.2409,63.2609,22205.6309
2014-08-04 11:05:00,95.14,95.37,95.14,95.33,29399.00428700033,63.2675,63.4205,63.2675,63.3939,29399.0043
2014-08-04 11:10:00,95.32,95.49,95.28,95.46,23769.407721404525,63.3872,63.5003,63.3606,63.4803,23769.4077
2014-08-04 11:15:00,95.47,95.58,95.32,95.33,18765.32188531936,63.487,63.5601,63.3872,63.3939,18765.3219
2014-08-04 11:20:00,95.33,95.46,95.31,95.41,19078.07725007469,63.3939,63.4803,63.3806,63.4471,19078.0773
2014-08-04 11:25:00,95.43,95.5,95.38,95.44,28877.745345741463,63.4604,63.5069,63.4271,63.467,28877.7453
2014-08-04 11:30:00,95.41,95.65,95.37,95.6,70891.21601120649,63.4471,63.6067,63.4205,63.5734,70891.216
2014-08-04 11:35:00,95.61,95.75,95.57,95.69,73184.75535274552,63.5801,63.6732,63.5535,63.6333,73184.7554
2014-08-04 11:40:00,95.71,95.77,95.58,95.72,44098.5064305005,63.6466,63.6865,63.5601,63.6532,44098.5064
2014-08-04 11:45:00,95.72,95.95,95.67,95.91,63697.84262183406,63.6532,63.8062,63.62,63.7796,63697.8426
2014-08-04 11:50:00,95.91,95.91,95.79,95.82,32526.557934553563,63.7796,63.7796,63.6998,63.7197,32526.5579
2014-08-04 11:55:00,95.82,95.85,95.73,95.8,34403.0901230855,63.7197,63.7397,63.6599,63.7064,34403.0901
2014-08-04 12:00:00,95.8,95.86,95.72,95.72,36279.62231161744,63.7064,63.7463,63.6532,63.6532,36279.6223
2014-08-04 12:05:00,95.73,95.89,95.72,95.85,27835.22746322372,63.6599,63.7663,63.6532,63.7397,27835.2275
2014-08-04 12:10:00,95.85,95.93,95.84,95.87,24603.42202741872,63.7397,63.7929,63.733,63.753,24603.422
2014-08-04 12:15:00,95.86,95.92,95.73,95.9,27939.47925147549,63.7463,63.7862,63.6599,63.7729,27939.4793
2014-08-04 12:20:00,95.9,96.15,95.88,96.14,38051.9027118976,63.7729,63.9392,63.7596,63.9325,38051.9027
2014-08-04 12:25:00,96.14,96.29,96.09,96.28,52751.40485539776,63.9325,64.0323,63.8993,64.0256,52751.4049
2014-08-04 12:30:00,96.26,96.29,96.15,96.2,30962.78111077695,64.0123,64.0323,63.9392,63.9724,30962.7811
2014-08-04 12:35:00,96.22,96.31,96.21,96.26,28356.48640448259,63.9857,64.0456,63.9791,64.0123,28356.4864
2014-08-04 12:40:00,96.25,96.29,96.17,96.25,59215.01572700777,64.0057,64.0323,63.9525,64.0057,59215.0157
2014-08-04 12:45:00,96.25,96.32,96.16,96.18,58589.50499749712,64.0057,64.0522,63.9458,63.9591,58589.505
2014-08-04 12:50:00,96.17,96.26,96.17,96.23,28564.98998098614,63.9525,64.0123,63.9525,63.9924,28564.99
2014-08-04 12:55:00,96.24,96.3,96.09,96.09,76416.56078855052,63.999,64.0389,63.8993,63.8993,76416.5608
2014-08-04 13:00:00,96.09,96.1,95.9,95.96,44098.5064305005,63.8993,63.9059,63.7729,63.8128,44098.5064
2014-08-04 13:05:00,95.96,95.99,95.89,95.94,17827.055791053393,63.8128,63.8328,63.7663,63.7995,17827.0558
2014-08-04 13:10:00,95.95,95.96,95.74,95.76,20954.60943860662,63.8062,63.8128,63.6665,63.6798,20954.6094
2014-08-04 13:15:00,95.75,95.91,95.73,95.91,67346.65521064616,63.6732,63.7796,63.6599,63.7796,67346.6552
2014-08-04 13:20:00,95.9,96.08,95.9,96.04,23665.15593315276,63.7729,63.8926,63.7729,63.866,23665.1559
2014-08-04 13:25:00,96.04,96.08,95.99,96.03,16680.28612028388,63.866,63.8926,63.8328,63.8594,16680.2861
2014-08-04 13:30:00,96.02,96.11,95.98,96.09,56400.21744420986,63.8527,63.9126,63.8261,63.8993,56400.2174
2014-08-04 13:35:00,96.09,96.4,96.09,96.4,32109.550781546463,63.8993,64.1054,63.8993,64.1054,32109.5508
2014-08-04 13:40:00,96.4,96.57,96.4,96.47,44724.01716001115,64.1054,64.2185,64.1054,64.152,44724.0172
2014-08-04 13:45:00,96.47,96.51,96.33,96.44,46392.045772039535,64.152,64.1786,64.0589,64.132,46392.0458
2014-08-04 13:50:00,96.44,96.48,96.29,96.39,52542.90127889421,64.132,64.1586,64.0323,64.0988,52542.9013
2014-08-04 13:55:00,96.4,96.45,96.35,96.4,29190.500710496788,64.1054,64.1387,64.0722,64.1054,29190.5007
2014-08-04 14:00:00,96.4,96.64,96.4,96.64,42013.47066546501,64.1054,64.265,64.1054,64.265,42013.4707
2014-08-04 14:05:00,96.64,96.73,96.51,96.59,45349.52788952179,64.265,64.3249,64.1786,64.2318,45349.5279
2014-08-04 14:10:00,96.56,96.73,96.56,96.62,37634.8955588905,64.2118,64.3249,64.2118,64.2517,37634.8956
2014-08-04 14:15:00,96.59,96.68,96.54,96.56,28669.24176923792,64.2318,64.2916,64.1985,64.2118,28669.2418
2014-08-04 14:20:00,96.59,96.65,96.5,96.51,18348.314732312265,64.2318,64.2717,64.1719,64.1786,18348.3147
2014-08-04 14:25:00,96.5,96.51,96.31,96.32,30962.78111077695,64.1719,64.1786,64.0456,64.0522,30962.7811
2014-08-04 14:30:00,96.31,96.46,96.3,96.42,37426.39198238695,64.0456,64.1453,64.0389,64.1187,37426.392
2014-08-04 14:35:00,96.41,96.67,96.37,96.67,36279.62231161744,64.1121,64.285,64.0855,64.285,36279.6223
2014-08-04 14:40:00,96.69,96.71,96.53,96.59,37634.8955588905,64.2983,64.3116,64.1919,64.2318,37634.8956
2014-08-04 14:45:00,96.57,96.81,96.55,96.8,66095.63375162486,64.2185,64.3781,64.2052,64.3714,66095.6338
2014-08-04 14:50:00,96.8,96.91,96.79,96.82,42326.22603022034,64.3714,64.4446,64.3648,64.3847,42326.226
2014-08-04 14:55:00,96.85,96.86,96.67,96.68,33047.81687581243,64.4047,64.4113,64.285,64.2916,33047.8169
2014-08-04 15:00:00,96.69,96.73,96.57,96.62,52334.39770239067,64.2983,64.3249,64.2185,64.2517,52334.3977
2014-08-04 15:05:00,96.64,96.78,96.6,96.72,44411.26179525583,64.265,64.3581,64.2384,64.3182,44411.2618
2014-08-04 15:10:00,96.73,96.82,96.72,96.77,45036.77252476647,64.3249,64.3847,64.3182,64.3515,45036.7725
2014-08-04 15:15:00,96.77,96.89,96.76,96.88,49206.84405483744,64.3515,64.4313,64.3448,64.4246,49206.8441
2014-08-04 15:20:00,96.89,96.97,96.87,96.96,91220.31472030246,64.4313,64.4845,64.418,64.4778,91220.3147
2014-08-04 15:25:00,96.96,97.1,96.96,97.05,105190.0543460402,64.4778,64.5709,64.4778,64.5377,105190.0543
2014-08-04 15:30:00,97.04,97.06,96.95,96.99,73914.51787050793,64.531,64.5443,64.4712,64.4978,73914.5179
2014-08-04 15:35:00,96.99,97.04,96.93,96.93,109985.63660562182,64.4978,64.531,64.4579,64.4579,109985.6366
2014-08-04 15:40:00,96.92,97.01,96.92,96.96,107796.34905233455,64.4512,64.5111,64.4512,64.4778,107796.3491
2014-08-04 15:45:00,96.94,96.94,96.72,96.76,159505.23602521457,64.4645,64.4645,64.3182,64.3448,159505.236
2014-08-04 15:50:00,96.75,96.78,96.69,96.73,206939.79967977185,64.3382,64.3581,64.2983,64.3249,206939.7997
2014-08-04 15:55:00,96.73,96.73,96.59,96.64,254270.11154607736,64.3249,64.3249,64.2318,64.265,254270.1115
2014-08-05 09:30:00,96.15,96.17,95.65,95.82,100394.4720864586,63.9392,63.9525,63.6067,63.7197,100394.4721
2014-08-05 09:35:00,95.84,96.03,95.66,95.78,94452.12015610746,63.733,63.8594,63.6133,63.6931,94452.1202
2014-08-05 09:40:00,95.78,95.78,95.35,95.44,70161.45349344406,63.6931,63.6931,63.4072,63.467,70161.4535
2014-08-05 09:45:00,95.45,95.48,95.22,95.28,76520.81257680229,63.4737,63.4936,63.3207,63.3606,76520.8126
2014-08-05 09:50:00,95.28,95.32,94.9,94.93,73914.51787050793,63.3606,63.3872,63.1079,63.1279,73914.5179
2014-08-05 09:55:00,94.9,95.18,94.84,95.08,47226.06007805373,63.1079,63.2941,63.068,63.2276,47226.0601
2014-08-05 10:00:00,95.09,95.16,94.84,94.9,60466.03718602906,63.2343,63.2808,63.068,63.1079,60466.0372
2014-08-05 10:05:00,94.91,95.1,94.85,95.04,48581.33332532679,63.1146,63.2409,63.0747,63.201,48581.3333
2014-08-05 10:10:00,95.03,95.38,94.99,95.38,138133.61943360086,63.1944,63.4271,63.1678,63.4271,138133.6194
2014-08-05 10:15:00,95.37,95.38,95.14,95.23,45870.78683078066,63.4205,63.4271,63.2675,63.3274,45870.7868
2014-08-05 10:20:00,95.24,95.36,95.16,95.36,31275.53647553227,63.334,63.4138,63.2808,63.4138,31275.5365
2014-08-05 10:25:00,95.37,95.46,95.25,95.46,76937.81972980939,63.4205,63.4803,63.3407,63.4803,76937.8197
2014-08-05 10:30:00,95.45,95.75,95.33,95.73,73393.25892924906,63.4737,63.6732,63.3939,63.6599,73393.2589
2014-08-05 10:35:00,95.7,95.77,95.53,95.57,30128.76680476276,63.6399,63.6865,63.5269,63.5535,30128.7668
2014-08-05 10:40:00,95.58,95.61,95.37,95.39,36071.11873511389,63.5601,63.5801,63.4205,63.4338,36071.1187
2014-08-05 10:45:00,95.37,95.54,95.35,95.53,81420.64662463569,63.4205,63.5335,63.4072,63.5269,81420.6466
2014-08-05 10:50:00,95.53,95.59,95.33,95.38,32526.557934553563,63.5269,63.5668,63.3939,63.4271,32526.5579
2014-08-05 10:55:00,95.39,95.56,95.28,95.35,30650.025746021627,63.4338,63.5468,63.3606,63.4072,30650.0257
2014-08-05 11:00:00,95.34,95.36,95.2,95.26,17305.796849794522,63.4005,63.4138,63.3074,63.3473,17305.7968
2014-08-05 11:05:00,95.26,95.32,95.2,95.26,26375.70242769888,63.3473,63.3872,63.3074,63.3473,26375.7024
2014-08-05 11:10:00,95.28,95.42,95.24,95.42,17722.804002801622,63.3606,63.4537,63.334,63.4537,17722.804
2014-08-05 11:15:00,95.43,95.54,95.3,95.54,35758.363370358566,63.4604,63.5335,63.3739,63.5335,35758.3634
2014-08-05 11:20:00,95.54,95.63,95.44,95.47,35862.61515861034,63.5335,63.5934,63.467,63.487,35862.6152
2014-08-05 11:25:00,95.47,95.47,95.36,95.36,31588.291840287595,63.487,63.487,63.4138,63.4138,31588.2918
2014-08-05 11:30:00,95.36,95.37,95.16,95.2,38781.665229660015,63.4138,63.4205,63.2808,63.3074,38781.6652
2014-08-05 11:35:00,95.19,95.21,95.01,95.01,39615.67953567421,63.3008,63.3141,63.1811,63.1811,39615.6795
2014-08-05 11:40:00,95.01,95.06,94.92,94.94,40970.95278294728,63.1811,63.2143,63.1212,63.1345,40970.9528
2014-08-05 11:45:00,94.94,95.0,94.69,94.69,55044.9441969368,63.1345,63.1744,62.9683,62.9683,55044.9442
2014-08-05 11:50:00,94.71,94.92,94.71,94.86,24707.673815670496,62.9816,63.1212,62.9816,63.0813,24707.6738
2014-08-05 11:55:00,94.85,94.9,94.67,94.81,30754.2775342734,63.0747,63.1079,62.955,63.0481,30754.2775
2014-08-05 12:00:00,94.8,94.83,94.64,94.68,33986.0829700784,63.0414,63.0614,62.935,62.9616,33986.083
2014-08-05 12:05:00,94.68,94.78,94.62,94.68,16993.0414850392,62.9616,63.0281,62.9217,62.9616,16993.0415
2014-08-05 12:10:00,94.67,94.84,94.67,94.84,23352.40056839743,62.955,63.068,62.955,63.068,23352.4006
2014-08-05 12:15:00,94.84,94.87,94.75,94.87,45975.03861903244,63.068,63.088,63.0082,63.088,45975.0386
2014-08-05 12:20:00,94.87,94.96,94.7,94.7,92679.8397558273,63.088,63.1478,62.9749,62.9749,92679.8398
2014-08-05 12:25:00,94.68,94.82,94.67,94.82,11571.94849594694,62.9616,63.0547,62.955,63.0547,11571.9485
2014-08-05 12:30:00,94.82,94.93,94.76,94.91,26479.954215950656,63.0547,63.1279,63.0148,63.1146,26479.9542
2014-08-05 12:35:00,94.91,94.96,94.78,94.9,78188.84118883067,63.1146,63.1478,63.0281,63.1079,78188.8412
2014-08-05 12:40:00,94.9,94.96,94.81,94.9,17305.796849794522,63.1079,63.1478,63.0481,63.1079,17305.7968
2014-08-05 12:45:00,94.9,94.9,94.8,94.81,15533.516449514362,63.1079,63.1079,63.0414,63.0481,15533.5164
2014-08-05 12:50:00,94.82,94.86,94.8,94.84,20120.59513259243,63.0547,63.0813,63.0414,63.068,20120.5951
2014-08-05 12:55:00,94.88,94.95,94.8,94.87,22622.63805063501,63.0946,63.1412,63.0414,63.088,22622.6381
2014-08-05 13:00:00,94.9,94.9,94.8,94.82,15637.768237766137,63.1079,63.1079,63.0414,63.0547,15637.7682
2014-08-05 13:05:00,94.84,94.91,94.79,94.85,18139.81115580872,63.068,63.1146,63.0348,63.0747,18139.8112
2014-08-05 13:10:00,94.85,94.95,94.85,94.89,27209.71673371308,63.0747,63.1412,63.0747,63.1013,27209.7167
2014-08-05 13:15:00,94.9,95.0,94.89,94.97,24186.414874411625,63.1079,63.1744,63.1013,63.1545,24186.4149
2014-08-05 13:20:00,94.99,94.99,94.87,94.9,9903.919883918552,63.1678,63.1678,63.088,63.1079,9903.9199
2014-08-05 13:25:00,94.91,94.99,94.91,94.97,9903.919883918552,63.1146,63.1678,63.1146,63.1545,9903.9199
2014-08-05 13:30:00,94.98,95.04,94.91,95.03,24394.91845091517,63.1611,63.201,63.1146,63.1944,24394.9185
2014-08-05 13:35:00,95.05,95.09,94.67,94.84,153458.6323066117,63.2077,63.2343,62.955,63.068,153458.6323
2014-08-05 13:40:00,94.82,94.89,94.43,94.46,121870.34046632408,63.0547,63.1013,62.7954,62.8153,121870.3405
2014-08-05 13:45:00,94.43,94.77,94.43,94.77,49832.354784348085,62.7954,63.0215,62.7954,63.0215,49832.3548
2014-08-05 13:50:00,94.72,94.88,94.67,94.83,45870.78683078066,62.9882,63.0946,62.955,63.0614,45870.7868
2014-08-05 13:55:00,94.85,95.0,94.72,94.72,56400.21744420986,63.0747,63.1744,62.9882,62.9882,56400.2174
2014-08-05 14:00:00,94.73,94.81,94.59,94.67,35966.86694686212,62.9949,63.0481,62.9018,62.955,35966.8669
2014-08-05 14:05:00,94.65,94.8,94.43,94.44,97162.66665065358,62.9417,63.0414,62.7954,62.802,97162.6667
2014-08-05 14:10:00,94.46,94.72,94.4,94.71,38885.917017911794,62.8153,62.9882,62.7754,62.9816,38885.917
2014-08-05 14:15:00,94.71,94.71,94.49,94.67,30337.270381266306,62.9816,62.9816,62.8353,62.955,30337.2704
2014-08-05 14:20:00,94.68,94.9,94.67,94.75,24603.42202741872,62.9616,63.1079,62.955,63.0082,24603.422
2014-08-05 14:25:00,94.76,95.0,94.75,94.95,30024.51501651098,63.0148,63.1744,63.0082,63.1412,30024.515
2014-08-05 14:30:00,94.94,95.12,94.92,95.02,34715.84548784082,63.1345,63.2542,63.1212,63.1877,34715.8455
2014-08-05 14:35:00,95.01,95.18,95.0,95.14,96015.89697988408,63.1811,63.2941,63.1744,63.2675,96015.897
2014-08-05 14:40:00,95.14,95.21,95.08,95.17,36905.13304112808,63.2675,63.3141,63.2276,63.2875,36905.133
2014-08-05 14:45:00,95.17,95.24,95.13,95.17,43160.240336234536,63.2875,63.334,63.2609,63.2875,43160.2403
2014-08-05 14:50:00,95.16,95.17,95.03,95.12,55461.9513499439,63.2808,63.2875,63.1944,63.2542,55461.9513
2014-08-05 14:55:00,95.12,95.15,95.02,95.04,32839.31329930889,63.2542,63.2742,63.1877,63.201,32839.3133
2014-08-05 15:00:00,95.02,95.03,94.87,94.92,85694.96994295843,63.1877,63.1944,63.088,63.1212,85694.9699
2014-08-05 15:05:00,94.9,94.95,94.75,94.79,73289.00714099729,63.1079,63.1412,63.0082,63.0348,73289.0071
2014-08-05 15:10:00,94.79,94.91,94.67,94.82,76937.81972980939,63.0348,63.1146,62.955,63.0547,76937.8197
2014-08-05 15:15:00,94.81,95.06,94.75,95.02,86216.2288842173,63.0481,63.2143,63.0082,63.1877,86216.2289
2014-08-05 15:20:00,95.0,95.19,95.0,95.12,60361.78539777728,63.1744,63.3008,63.1744,63.2542,60361.7854
2014-08-05 15:25:00,95.13,95.13,95.01,95.02,68597.67666966745,63.2609,63.2609,63.1811,63.1877,68597.6767
2014-08-05 15:30:00,95.02,95.3,95.01,95.28,95598.88982687696,63.1877,63.3739,63.1811,63.3606,95598.8898
2014-08-05 15:35:00,95.27,95.37,95.19,95.2,75165.53932952923,63.354,63.4205,63.3008,63.3074,75165.5393
2014-08-05 15:40:00,95.2,95.21,95.09,95.13,79961.12158911084,63.3074,63.3141,63.2343,63.2609,79961.1216
2014-08-05 15:45:00,95.14,95.18,95.03,95.14,89135.27895526697,63.2675,63.2941,63.1944,63.2675,89135.279
2014-08-05 15:50:00,95.13,95.17,95.1,95.11,92262.8326028202,63.2609,63.2875,63.2409,63.2476,92262.8326
2014-08-05 15:55:00,95.1,95.22,95.05,95.08,227685.90554187493,63.2409,63.3207,63.2077,63.2276,227685.9055
2014-08-06 09:30:00,94.89,95.0,94.69,94.94,54106.67810267083,63.1013,63.1744,62.9683,63.1345,54106.6781
2014-08-06 09:35:00,94.9,95.47,94.9,95.34,21580.120168117268,63.1079,63.487,63.1079,63.4005,21580.1202
2014-08-06 09:40:00,95.34,95.85,95.33,95.7,42847.484971479214,63.4005,63.7397,63.3939,63.6399,42847.485
2014-08-06 09:45:00,95.84,96.02,95.72,95.92,59736.27466826664,63.733,63.8527,63.6532,63.7862,59736.2747
2014-08-06 09:50:00,95.95,96.09,95.84,96.05,42743.23318322744,63.8062,63.8993,63.733,63.8727,42743.2332
2014-08-06 09:55:00,96.07,96.33,96.02,96.04,78605.84834183777,63.886,64.0589,63.8527,63.866,78605.8483
2014-08-06 10:00:00,96.07,96.41,96.02,96.25,47226.06007805373,63.886,64.1121,63.8527,64.0057,47226.0601
2014-08-06 10:05:00,96.24,96.31,96.1,96.19,35966.86694686212,63.999,64.0456,63.9059,63.9658,35966.8669
2014-08-06 10:10:00,96.21,96.24,95.97,96.0,43785.75106574518,63.9791,63.999,63.8195,63.8394,43785.7511
2014-08-06 10:15:00,95.99,96.11,95.81,95.95,24186.414874411625,63.8328,63.9126,63.7131,63.8062,24186.4149
2014-08-06 10:20:00,95.96,96.12,95.86,96.12,31901.04720504292,63.8128,63.9192,63.7463,63.9192,31901.0472
2014-08-06 10:25:00,96.13,96.36,96.06,96.33,28147.982827979045,63.9259,64.0788,63.8793,64.0589,28147.9828
2014-08-06 10:30:00,96.39,96.44,96.08,96.21,30128.76680476276,64.0988,64.132,63.8926,63.9791,30128.7668
2014-08-06 10:35:00,96.19,96.21,96.09,96.15,23873.6595096563,63.9658,63.9791,63.8993,63.9392,23873.6595
2014-08-06 10:40:00,96.16,96.24,96.09,96.1,39094.42059441534,63.9458,63.999,63.8993,63.9059,39094.4206
2014-08-06 10:45:00,96.1,96.23,96.0,96.08,32318.054358050013,63.9059,63.9924,63.8394,63.8926,32318.0544
2014-08-06 10:50:00,96.09,96.27,96.09,96.2,29816.01144000743,63.8993,64.019,63.8993,63.9724,29816.0114
2014-08-06 10:55:00,96.2,96.38,96.14,96.34,21788.62374462081,63.9724,64.0921,63.9325,64.0655,21788.6237
2014-08-06 11:00:00,96.38,96.41,96.16,96.19,26896.96136895776,64.0921,64.1121,63.9458,63.9658,26896.9614
2014-08-06 11:05:00,96.2,96.38,96.2,96.22,35966.86694686212,63.9724,64.0921,63.9724,63.9857,35966.8669
2014-08-06 11:10:00,96.22,96.31,96.19,96.19,28773.493557489688,63.9857,64.0456,63.9658,63.9658,28773.4936
2014-08-06 11:15:00,96.22,96.29,96.14,96.29,37217.8884058834,63.9857,64.0323,63.9325,64.0323,37217.8884
2014-08-06 11:20:00,96.27,96.45,96.12,96.21,124268.1315961149,64.019,64.1387,63.9192,63.9791,124268.1316
2014-08-06 11:25:00,96.24,96.35,96.08,96.18,62134.06579805745,63.999,64.0722,63.8926,63.9591,62134.0658
2014-08-06 11:30:00,96.18,96.2,95.99,96.0,52334.39770239067,63.9591,63.9724,63.8328,63.8394,52334.3977
2014-08-06 11:35:00,96.01,96.11,96.0,96.08,23769.407721404525,63.8461,63.9126,63.8394,63.8926,23769.4077
2014-08-06 11:40:00,96.07,96.07,95.93,96.06,47330.31186630551,63.886,63.886,63.7929,63.8793,47330.3119
2014-08-06 11:45:00,96.07,96.12,95.99,96.06,39511.42774742244,63.886,63.9192,63.8328,63.8793,39511.4277
2014-08-06 11:50:00,96.06,96.12,96.0,96.0,14386.746778744844,63.8793,63.9192,63.8394,63.8394,14386.7468
2014-08-06 11:55:00,96.02,96.11,95.98,96.04,19703.587979585333,63.8527,63.9126,63.8261,63.866,19703.588
2014-08-06 12:00:00,96.04,96.08,95.98,96.03,13448.480684478876,63.866,63.8926,63.8261,63.8594,13448.4807
2014-08-06 12:05:00,96.06,96.11,95.97,95.97,10320.92703692565,63.8793,63.9126,63.8195,63.8195,10320.927
2014-08-06 12:10:00,96.0,96.02,95.9,95.94,12197.459225457584,63.8394,63.8527,63.7729,63.7995,12197.4592
2014-08-06 12:15:00,95.96,95.96,95.71,95.73,16888.789696787426,63.8128,63.8128,63.6466,63.6599,16888.7897
2014-08-06 12:20:00,95.71,95.91,95.69,95.85,19495.084403081783,63.6466,63.7796,63.6333,63.7397,19495.0844
2014-08-06 12:25:00,95.87,95.89,95.68,95.68,12614.466378464684,63.753,63.7663,63.6266,63.6266,12614.4664
2014-08-06 12:30:00,95.7,95.87,95.64,95.84,18661.07009706759,63.6399,63.753,63.6,63.733,18661.0701
2014-08-06 12:35:00,95.82,95.85,95.77,95.82,14073.991413989525,63.7197,63.7397,63.6865,63.7197,14073.9914
2014-08-06 12:40:00,95.83,95.83,95.75,95.76,11363.444919443393,63.7264,63.7264,63.6732,63.6798,11363.4449
2014-08-06 12:45:00,95.78,95.78,95.62,95.64,11884.703860702262,63.6931,63.6931,63.5867,63.6,11884.7039
2014-08-06 12:50:00,95.62,95.74,95.58,95.58,12093.207437205812,63.5867,63.6665,63.5601,63.5601,12093.2074
2014-08-06 12:55:00,95.59,95.69,95.53,95.61,15637.768237766137,63.5668,63.6333,63.5269,63.5801,15637.7682
2014-08-06 13:00:00,95.61,95.69,95.5,95.5,14803.753931751942,63.5801,63.6333,63.5069,63.5069,14803.7539
2014-08-06 13:05:00,95.48,95.54,95.44,95.5,16993.0414850392,63.4936,63.5335,63.467,63.5069,16993.0415
2014-08-06 13:10:00,95.52,95.53,95.4,95.46,20433.35049734775,63.5202,63.5269,63.4404,63.4803,20433.3505
2014-08-06 13:15:00,95.47,95.74,95.47,95.72,38573.16165315647,63.487,63.6665,63.487,63.6532,38573.1617
2014-08-06 13:20:00,95.69,95.81,95.68,95.78,7610.380542379519,63.6333,63.7131,63.6266,63.6931,7610.3805
2014-08-06 13:25:00,95.79,95.79,95.61,95.61,17305.796849794522,63.6998,63.6998,63.5801,63.5801,17305.7968
2014-08-06 13:30:00,95.6,95.61,95.53,95.6,9591.16451916323,63.5734,63.5801,63.5269,63.5734,9591.1645
2014-08-06 13:35:00,95.57,95.64,95.52,95.62,15220.76108475904,63.5535,63.6,63.5202,63.5867,15220.7611
2014-08-06 13:40:00,95.62,95.62,95.46,95.46,12301.71101370936,63.5867,63.5867,63.4803,63.4803,12301.711
2014-08-06 13:45:00,95.48,95.53,95.42,95.45,17097.293273290976,63.4936,63.5269,63.4537,63.4737,17097.2933
2014-08-06 13:50:00,95.44,95.44,95.29,95.31,19286.58082657824,63.467,63.467,63.3673,63.3806,19286.5808
2014-08-06 13:55:00,95.28,95.38,95.25,95.29,20120.59513259243,63.3606,63.4271,63.3407,63.3673,20120.5951
2014-08-06 14:00:00,95.28,95.28,95.18,95.23,14803.753931751942,63.3606,63.3606,63.2941,63.3274,14803.7539
2014-08-06 14:05:00,95.24,95.3,95.2,95.24,38156.15450014937,63.334,63.3739,63.3074,63.334,38156.1545
2014-08-06 14:10:00,95.24,95.29,95.16,95.19,15950.523602521458,63.334,63.3673,63.2808,63.3008,15950.5236
2014-08-06 14:15:00,95.17,95.31,95.17,95.26,14386.746778744844,63.2875,63.3806,63.2875,63.3473,14386.7468
2014-08-06 14:20:00,95.27,95.4,95.27,95.37,14595.250355248394,63.354,63.4404,63.354,63.4205,14595.2504
2014-08-06 14:25:00,95.38,95.5,95.38,95.49,20329.09870909597,63.4271,63.5069,63.4271,63.5003,20329.0987
2014-08-06 14:30:00,95.48,95.5,95.32,95.32,26688.457792454206,63.4936,63.5069,63.3872,63.3872,26688.4578
2014-08-06 14:35:00,95.34,95.34,95.24,95.27,33464.82402881953,63.4005,63.4005,63.334,63.354,33464.824
2014-08-06 14:40:00,95.29,95.5,95.25,95.5,26271.450639447103,63.3673,63.5069,63.3407,63.5069,26271.4506
2014-08-06 14:45:00,95.51,95.51,95.41,95.5,38260.40628840114,63.5136,63.5136,63.4471,63.5069,38260.4063
2014-08-06 14:50:00,95.5,95.58,95.46,95.58,57025.728173720505,63.5069,63.5601,63.4803,63.5601,57025.7282
2014-08-06 14:55:00,95.59,95.63,95.54,95.59,26062.94706294356,63.5668,63.5934,63.5335,63.5668,26062.9471
2014-08-06 15:00:00,95.59,95.67,95.51,95.65,26584.20600420243,63.5668,63.62,63.5136,63.6067,26584.206
2014-08-06 15:05:00,95.66,95.69,95.61,95.63,36905.13304112808,63.6133,63.6333,63.5801,63.5934,36905.133
2014-08-06 15:10:00,95.63,95.65,95.48,95.48,34090.33475833017,63.5934,63.6067,63.4936,63.4936,34090.3348
2014-08-06 15:15:00,95.47,95.57,95.44,95.54,28564.98998098614,63.487,63.5535,63.467,63.5335,28564.99
2014-08-06 15:20:00,95.54,95.54,95.41,95.45,19599.33619133356,63.5335,63.5335,63.4471,63.4737,19599.3362
2014-08-06 15:25:00,95.46,95.54,95.44,95.48,39824.18311217776,63.4803,63.5335,63.467,63.4936,39824.1831
2014-08-06 15:30:00,95.48,95.48,95.34,95.35,32630.809722805338,63.4936,63.4936,63.4005,63.4072,32630.8097
2014-08-06 15:35:00,95.35,95.45,95.32,95.44,66304.13732812842,63.4072,63.4737,63.3872,63.467,66304.1373
2014-08-06 15:40:00,95.44,95.48,95.37,95.4,47747.3190193126,63.467,63.4936,63.4205,63.4404,47747.319
2014-08-06 15:45:00,95.4,95.42,95.34,95.34,55461.9513499439,63.4404,63.4537,63.4005,63.4005,55461.9513
2014-08-06 15:50:00,95.35,95.43,95.31,95.33,61508.5550685468,63.4072,63.4604,63.3806,63.3939,61508.5551
2014-08-06 15:55:00,95.33,95.39,95.32,95.37,78918.6037065931,63.3939,63.4338,63.3872,63.4205,78918.6037
2014-08-07 09:30:00,95.49,95.68,95.43,95.63,51083.37624336938,63.5003,63.6266,63.4604,63.5934,51083.3762
2014-08-07 09:35:00,95.67,95.67,95.37,95.45,13344.228896227103,63.62,63.62,63.4205,63.4737,13344.2289
2014-08-07 09:40:00,95.39,95.44,95.15,95.23,24394.91845091517,63.4338,63.467,63.2742,63.3274,24394.9185
2014-08-07 09:45:00,95.22,95.24,94.97,95.03,47017.55650155018,63.3207,63.334,63.1545,63.1944,47017.5565
2014-08-07 09:50:00,95.03,95.17,95.0,95.17,15533.516449514362,63.1944,63.2875,63.1744,63.2875,15533.5164
2014-08-07 09:55:00,95.15,95.23,95.07,95.11,9591.16451916323,63.2742,63.3274,63.221,63.2476,9591.1645
2014-08-07 10:00:00,95.14,95.25,94.91,94.98,54315.18167917438,63.2675,63.3407,63.1146,63.1611,54315.1817
2014-08-07 10:05:00,94.96,95.07,94.78,94.98,29086.248922245013,63.1478,63.221,63.0281,63.1611,29086.2489
2014-08-07 10:10:00,95.01,95.06,94.82,94.92,26271.450639447103,63.1811,63.2143,63.0547,63.1212,26271.4506
2014-08-07 10:15:00,94.94,94.96,94.86,94.89,19703.587979585333,63.1345,63.1478,63.0813,63.1013,19703.588
2014-08-07 10:20:00,94.91,95.01,94.87,94.95,13031.47353147178,63.1146,63.1811,63.088,63.1412,13031.4735
2014-08-07 10:25:00,94.94,95.1,94.91,94.97,21267.364803361943,63.1345,63.2409,63.1146,63.1545,21267.3648
2014-08-07 10:30:00,94.97,95.02,94.92,94.97,41179.45635945082,63.1545,63.1877,63.1212,63.1545,41179.4564
2014-08-07 10:35:00,94.97,95.13,94.96,95.08,20433.35049734775,63.1545,63.2609,63.1478,63.2276,20433.3505
2014-08-07 10:40:00,95.08,95.19,94.94,94.96,31692.54362853937,63.2276,63.3008,63.1345,63.1478,31692.5436
2014-08-07 10:45:00,94.95,94.96,94.75,94.76,7401.876965875971,63.1412,63.1478,63.0082,63.0148,7401.877
2014-08-07 10:50:00,94.75,94.75,94.54,94.61,28564.98998098614,63.0082,63.0082,62.8685,62.9151,28564.99
2014-08-07 10:55:00,94.66,94.77,94.6,94.75,16159.027179025006,62.9483,63.0215,62.9084,63.0082,16159.0272
2014-08-07 11:00:00,94.73,94.73,94.5,94.5,21058.8612268584,62.9949,62.9949,62.8419,62.8419,21058.8612
2014-08-07 11:05:00,94.5,94.55,94.29,94.55,31379.788263784045,62.8419,62.8752,62.7023,62.8752,31379.7883
2014-08-07 11:10:00,94.53,94.55,94.38,94.41,22518.38626238324,62.8619,62.8752,62.7621,62.7821,22518.3863
2014-08-07 11:15:00,94.38,94.53,94.3,94.51,20641.8540738513,62.7621,62.8619,62.7089,62.8486,20641.8541
2014-08-07 11:20:00,94.53,94.75,94.53,94.73,37217.8884058834,62.8619,63.0082,62.8619,62.9949,37217.8884
2014-08-07 11:25:00,94.75,94.75,94.46,94.46,28460.738192734367,63.0082,63.0082,62.8153,62.8153,28460.7382
2014-08-07 11:30:00,94.46,94.72,94.45,94.67,57129.97996197228,62.8153,62.9882,62.8087,62.955,57129.98
2014-08-07 11:35:00,94.7,94.76,94.63,94.67,7193.373389372422,62.9749,63.0148,62.9284,62.955,7193.3734
2014-08-07 11:40:00,94.67,94.67,94.55,94.61,16367.530755528556,62.955,62.955,62.8752,62.9151,16367.5308
2014-08-07 11:45:00,94.59,94.61,94.34,94.43,23352.40056839743,62.9018,62.9151,62.7355,62.7954,23352.4006
2014-08-07 11:50:00,94.4,94.51,94.31,94.31,27626.72388672017,62.7754,62.8486,62.7156,62.7156,27626.7239
2014-08-07 11:55:00,94.34,94.54,94.31,94.52,62863.82831581987,62.7355,62.8685,62.7156,62.8552,62863.8283
2014-08-07 12:00:00,94.51,94.51,94.3,94.32,43055.98854798276,62.8486,62.8486,62.7089,62.7222,43055.9885
2014-08-07 12:05:00,94.32,94.38,94.28,94.35,10425.178825177423,62.7222,62.7621,62.6956,62.7422,10425.1788
2014-08-07 12:10:00,94.37,94.37,94.18,94.22,15012.25750825549,62.7555,62.7555,62.6291,62.6557,15012.2575
2014-08-07 12:15:00,94.22,94.22,94.0,94.01,21267.364803361943,62.6557,62.6557,62.5095,62.5161,21267.3648
2014-08-07 12:20:00,94.04,94.17,93.98,94.15,21684.371956369043,62.5361,62.6225,62.4962,62.6092,21684.372
2014-08-07 12:25:00,94.2,94.35,94.14,94.18,16367.530755528556,62.6424,62.7422,62.6026,62.6291,16367.5308
2014-08-07 12:30:00,94.1,94.16,93.95,93.99,14908.005720003715,62.576,62.6158,62.4762,62.5028,14908.0057
2014-08-07 12:35:00,93.98,94.0,93.79,93.91,19703.587979585333,62.4962,62.5095,62.3698,62.4496,19703.588
2014-08-07 12:40:00,93.94,94.1,93.89,94.09,14178.243202241296,62.4696,62.576,62.4363,62.5693,14178.2432
2014-08-07 12:45:00,94.09,94.25,94.07,94.25,31484.04005203582,62.5693,62.6757,62.556,62.6757,31484.0401
2014-08-07 12:50:00,94.24,94.28,94.15,94.28,13656.984260982425,62.669,62.6956,62.6092,62.6956,13656.9843
2014-08-07 12:55:00,94.3,94.35,94.23,94.24,20224.846920844204,62.7089,62.7422,62.6624,62.669,20224.8469
2014-08-07 13:00:00,94.25,94.44,94.25,94.42,19078.07725007469,62.6757,62.802,62.6757,62.7887,19078.0773
2014-08-07 13:05:00,94.45,94.67,94.44,94.67,15012.25750825549,62.8087,62.955,62.802,62.955,15012.2575
2014-08-07 13:10:00,94.63,94.63,94.39,94.39,28252.234616230817,62.9284,62.9284,62.7688,62.7688,28252.2346
2014-08-07 13:15:00,94.39,94.44,94.37,94.4,13761.2360492342,62.7688,62.802,62.7555,62.7754,13761.236
2014-08-07 13:20:00,94.36,94.38,94.28,94.3,7610.380542379519,62.7488,62.7621,62.6956,62.7089,7610.3805
2014-08-07 13:25:00,94.31,94.48,94.3,94.42,13552.732472730651,62.7156,62.8286,62.7089,62.7887,13552.7325
2014-08-07 13:30:00,94.39,94.44,94.39,94.41,8444.394848393713,62.7688,62.802,62.7688,62.7821,8444.3948
2014-08-07 13:35:00,94.38,94.47,94.3,94.47,9799.66809566678,62.7621,62.822,62.7089,62.822,9799.6681
2014-08-07 13:40:00,94.48,94.59,94.38,94.55,45453.77967777357,62.8286,62.9018,62.7621,62.8752,45453.7797
2014-08-07 13:45:00,94.56,94.56,94.46,94.47,11988.955648954035,62.8818,62.8818,62.8153,62.822,11988.9556
2014-08-07 13:50:00,94.49,94.5,94.43,94.44,10216.675248673875,62.8353,62.8419,62.7954,62.802,10216.6752
2014-08-07 13:55:00,94.43,94.51,94.43,94.51,12822.969954968232,62.7954,62.8486,62.7954,62.8486,12822.97
2014-08-07 14:00:00,94.5,94.5,94.33,94.34,15429.264661262589,62.8419,62.8419,62.7289,62.7355,15429.2647
2014-08-07 14:05:00,94.37,94.42,94.32,94.39,12405.962801961134,62.7555,62.7887,62.7222,62.7688,12405.9628
2014-08-07 14:10:00,94.39,94.39,94.27,94.31,11050.68955468807,62.7688,62.7688,62.689,62.7156,11050.6896
2014-08-07 14:15:00,94.29,94.31,94.13,94.18,14490.99856699662,62.7023,62.7156,62.5959,62.6291,14490.9986
2014-08-07 14:20:00,94.19,94.21,94.14,94.15,15220.76108475904,62.6358,62.6491,62.6026,62.6092,15220.7611
2014-08-07 14:25:00,94.15,94.23,94.15,94.17,18139.81115580872,62.6092,62.6624,62.6092,62.6225,18139.8112
2014-08-07 14:30:00,94.15,94.18,94.08,94.08,15325.012873010814,62.6092,62.6291,62.5627,62.5627,15325.0129
2014-08-07 14:35:00,94.07,94.13,94.06,94.07,10529.430613429198,62.556,62.5959,62.5494,62.556,10529.4306
2014-08-07 14:40:00,94.08,94.15,94.04,94.06,56712.97280896518,62.5627,62.6092,62.5361,62.5494,56712.9728
2014-08-07 14:45:00,94.06,94.14,94.06,94.09,28564.98998098614,62.5494,62.6026,62.5494,62.5693,28564.99
2014-08-07 14:50:00,94.1,94.12,93.97,93.99,108421.8597818452,62.576,62.5893,62.4895,62.5028,108421.8598
2014-08-07 14:55:00,93.99,94.03,93.78,93.78,94869.12730911456,62.5028,62.5294,62.3632,62.3632,94869.1273
2014-08-07 15:00:00,93.79,94.07,93.79,94.01,50979.124455117606,62.3698,62.556,62.3698,62.5161,50979.1245
2014-08-07 15:05:00,94.01,94.11,93.9,93.92,62551.07295106454,62.5161,62.5826,62.443,62.4563,62551.073
2014-08-07 15:10:00,93.91,94.01,93.91,93.97,39198.67238266712,62.4496,62.5161,62.4496,62.4895,39198.6724
2014-08-07 15:15:00,93.96,94.08,93.88,94.08,26896.96136895776,62.4829,62.5627,62.4297,62.5627,26896.9614
2014-08-07 15:20:00,94.06,94.06,93.89,93.93,47955.82259581615,62.5494,62.5494,62.4363,62.4629,47955.8226
2014-08-07 15:25:00,93.95,94.11,93.91,94.11,39719.93132392599,62.4762,62.5826,62.4496,62.5826,39719.9313
2014-08-07 15:30:00,94.11,94.19,94.07,94.19,96745.6594976465,62.5826,62.6358,62.556,62.6358,96745.6595
2014-08-07 15:35:00,94.18,94.37,94.11,94.35,89031.0271670152,62.6291,62.7555,62.5826,62.7422,89031.0272
2014-08-07 15:40:00,94.35,94.39,94.28,94.34,78814.35191834133,62.7422,62.7688,62.6956,62.7355,78814.3519
2014-08-07 15:45:00,94.33,94.38,94.28,94.36,77667.5822475718,62.7289,62.7621,62.6956,62.7488,77667.5822
2014-08-07 15:50:00,94.37,94.49,94.37,94.44,133859.29611527812,62.7555,62.8353,62.7555,62.802,133859.2961
2014-08-07 15:55:00,94.43,94.52,94.28,94.28,190989.2760772504,62.7954,62.8552,62.6956,62.6956,190989.2761
2014-08-08 09:30:00,94.63,95.06,94.35,94.77,45870.78683078066,62.9284,63.2143,62.7422,63.0215,45870.7868
2014-08-08 09:35:00,94.72,94.81,94.62,94.68,16576.034332032104,62.9882,63.0481,62.9217,62.9616,16576.0343
2014-08-08 09:40:00,94.64,94.66,94.38,94.46,29503.25607525211,62.935,62.9483,62.7621,62.8153,29503.2561
2014-08-08 09:45:00,94.46,94.8,94.45,94.8,14386.746778744844,62.8153,63.0414,62.8087,63.0414,14386.7468
2014-08-08 09:50:00,94.76,94.89,94.69,94.71,58172.497844490026,63.0148,63.1013,62.9683,62.9816,58172.4978
2014-08-08 09:55:00,94.7,94.82,94.61,94.62,21580.120168117268,62.9749,63.0547,62.9151,62.9217,21580.1202
2014-08-08 10:00:00,94.57,94.74,94.49,94.65,35654.11158210679,62.8885,63.0015,62.8353,62.9417,35654.1116
2014-08-08 10:05:00,94.67,94.73,94.55,94.64,31796.79541679114,62.955,62.9949,62.8752,62.935,31796.7954
2014-08-08 10:10:00,94.66,94.71,94.58,94.63,26167.19885119533,62.9483,62.9816,62.8951,62.9284,26167.1989
2014-08-08 10:15:00,94.66,94.72,94.58,94.67,26584.20600420243,62.9483,62.9882,62.8951,62.955,26584.206
2014-08-08 10:20:00,94.67,94.67,94.53,94.63,26584.20600420243,62.955,62.955,62.8619,62.9284,26584.206
2014-08-08 10:25:00,94.63,94.63,94.49,94.57,19286.58082657824,62.9284,62.9284,62.8353,62.8885,19286.5808
2014-08-08 10:30:00,94.55,94.63,94.49,94.59,25124.680968677592,62.8752,62.9284,62.8353,62.9018,25124.681
2014-08-08 10:35:00,94.59,94.63,94.54,94.61,40553.94562994018,62.9018,62.9284,62.8685,62.9151,40553.9456
2014-08-08 10:40:00,94.61,94.69,94.57,94.62,39511.42774742244,62.9151,62.9683,62.8885,62.9217,39511.4277
2014-08-08 10:45:00,94.63,94.75,94.58,94.66,37634.8955588905,62.9284,63.0082,62.8951,62.9483,37634.8956
2014-08-08 10:50:00,94.67,94.8,94.62,94.69,23456.652356649203,62.955,63.0414,62.9217,62.9683,23456.6524
2014-08-08 10:55:00,94.67,94.69,94.56,94.58,29503.25607525211,62.955,62.9683,62.8818,62.8951,29503.2561
2014-08-08 11:00:00,94.56,94.67,94.51,94.67,13969.739625737748,62.8818,62.955,62.8486,62.955,13969.7396
2014-08-08 11:05:00,94.68,94.77,94.6,94.64,51813.1387611318,62.9616,63.0215,62.9084,62.935,51813.1388
2014-08-08 11:10:00,94.64,94.74,94.61,94.66,27001.213157209528,62.935,63.0015,62.9151,62.9483,27001.2132
2014-08-08 11:15:00,94.67,94.7,94.63,94.66,16993.0414850392,62.955,62.9749,62.9284,62.9483,16993.0415
2014-08-08 11:20:00,94.65,94.71,94.6,94.67,18452.56652056404,62.9417,62.9816,62.9084,62.955,18452.5665
2014-08-08 11:25:00,94.67,94.75,94.67,94.73,17097.293273290976,62.955,63.0082,62.955,62.9949,17097.2933
2014-08-08 11:30:00,94.72,94.79,94.64,94.67,73810.26608225616,62.9882,63.0348,62.935,62.955,73810.2661
2014-08-08 11:35:00,94.67,94.7,94.62,94.65,17305.796849794522,62.955,62.9749,62.9217,62.9417,17305.7968
2014-08-08 11:40:00,94.67,94.69,94.63,94.63,15325.012873010814,62.955,62.9683,62.9284,62.9284,15325.0129
2014-08-08 11:45:00,94.63,94.7,94.61,94.7,24499.170239166942,62.9284,62.9749,62.9151,62.9749,24499.1702
2014-08-08 11:50:00,94.7,94.72,94.65,94.67,28043.73103972727,62.9749,62.9882,62.9417,62.955,28043.731
2014-08-08 11:55:00,94.67,94.76,94.67,94.67,32630.809722805338,62.955,63.0148,62.955,62.955,32630.8097
2014-08-08 12:00:00,94.67,94.73,94.67,94.67,20329.09870909597,62.955,62.9949,62.955,62.955,20329.0987
2014-08-08 12:05:00,94.67,94.71,94.58,94.67,26479.954215950656,62.955,62.9816,62.8951,62.955,26479.9542
2014-08-08 12:10:00,94.67,94.81,94.63,94.81,54002.426314419055,62.955,63.0481,62.9284,63.0481,54002.4263
2014-08-08 12:15:00,94.83,94.85,94.69,94.69,15429.264661262589,63.0614,63.0747,62.9683,62.9683,15429.2647
2014-08-08 12:20:00,94.7,94.75,94.68,94.7,12927.221743220003,62.9749,63.0082,62.9616,62.9749,12927.2217
2014-08-08 12:25:00,94.71,94.75,94.66,94.69,9174.157366156132,62.9816,63.0082,62.9483,62.9683,9174.1574
2014-08-08 12:30:00,94.69,94.76,94.65,94.73,23456.652356649203,62.9683,63.0148,62.9417,62.9949,23456.6524
2014-08-08 12:35:00,94.75,94.83,94.69,94.8,16367.530755528556,63.0082,63.0614,62.9683,63.0414,16367.5308
2014-08-08 12:40:00,94.82,94.93,94.75,94.91,40449.69384168841,63.0547,63.1279,63.0082,63.1146,40449.6938
2014-08-08 12:45:00,94.91,94.95,94.84,94.84,19599.33619133356,63.1146,63.1412,63.068,63.068,19599.3362
2014-08-08 12:50:00,94.86,94.98,94.86,94.98,13761.2360492342,63.0813,63.1611,63.0813,63.1611,13761.236
2014-08-08 12:55:00,94.98,95.04,94.93,94.98,6463.6108716100025,63.1611,63.201,63.1279,63.1611,6463.6109
2014-08-08 13:00:00,94.97,95.1,94.95,95.1,10737.934189932746,63.1545,63.2409,63.1412,63.2409,10737.9342
2014-08-08 13:05:00,95.12,95.14,95.04,95.11,24707.673815670496,63.2542,63.2675,63.201,63.2476,24707.6738
2014-08-08 13:10:00,95.11,95.16,94.97,95.12,30545.77395776985,63.2476,63.2808,63.1545,63.2542,30545.774
2014-08-08 13:15:00,95.15,95.43,95.13,95.43,23873.6595096563,63.2742,63.4604,63.2609,63.4604,23873.6595
2014-08-08 13:20:00,95.44,95.55,95.4,95.55,27001.213157209528,63.467,63.5402,63.4404,63.5402,27001.2132
2014-08-08 13:25:00,95.57,95.72,95.55,95.63,28877.745345741463,63.5535,63.6532,63.5402,63.5934,28877.7453
2014-08-08 13:30:00,95.63,95.66,95.45,95.52,36488.12588812099,63.5934,63.6133,63.4737,63.5202,36488.1259
2014-08-08 13:35:00,95.52,95.59,95.47,95.59,13031.47353147178,63.5202,63.5668,63.487,63.5668,13031.4735
2014-08-08 13:40:00,95.57,95.65,95.55,95.61,18452.56652056404,63.5535,63.6067,63.5402,63.5801,18452.5665
2014-08-08 13:45:00,95.63,95.65,95.52,95.56,33047.81687581243,63.5934,63.6067,63.5202,63.5468,33047.8169
2014-08-08 13:50:00,95.55,95.61,95.52,95.54,15533.516449514362,63.5402,63.5801,63.5202,63.5335,15533.5164
2014-08-08 13:55:00,95.49,95.63,95.48,95.61,17514.300426298072,63.5003,63.5934,63.4936,63.5801,17514.3004
2014-08-08 14:00:00,95.6,95.64,95.55,95.61,13552.732472730651,63.5734,63.6,63.5402,63.5801,13552.7325
2014-08-08 14:05:00,95.61,95.68,95.57,95.61,16367.530755528556,63.5801,63.6266,63.5535,63.5801,16367.5308
2014-08-08 14:10:00,95.6,95.62,95.52,95.55,17827.055791053393,63.5734,63.5867,63.5202,63.5402,17827.0558
2014-08-08 14:15:00,95.57,95.6,95.48,95.6,14490.99856699662,63.5535,63.5734,63.4936,63.5734,14490.9986
2014-08-08 14:20:00,95.59,95.62,95.54,95.61,18556.81830881581,63.5668,63.5867,63.5335,63.5801,18556.8183
2014-08-08 14:25:00,95.59,95.62,95.53,95.58,22101.37910937614,63.5668,63.5867,63.5269,63.5601,22101.3791
2014-08-08 14:30:00,95.59,95.66,95.53,95.59,30024.51501651098,63.5668,63.6133,63.5269,63.5668,30024.515
2014-08-08 14:35:00,95.58,95.67,95.57,95.67,52021.64233763534,63.5601,63.62,63.5535,63.62,52021.6423
2014-08-08 14:40:00,95.67,95.77,95.61,95.61,30545.77395776985,63.62,63.6865,63.5801,63.5801,30545.774
2014-08-08 14:45:00,95.6,95.74,95.6,95.71,11676.200284198714,63.5734,63.6665,63.5734,63.6466,11676.2003
2014-08-08 14:50:00,95.69,95.77,95.69,95.74,16784.53790853565,63.6333,63.6865,63.6333,63.6665,16784.5379
2014-08-08 14:55:00,95.74,95.76,95.65,95.7,23977.911297908075,63.6665,63.6798,63.6067,63.6399,23977.9113
2014-08-08 15:00:00,95.69,95.69,95.6,95.6,30337.270381266306,63.6333,63.6333,63.5734,63.5734,30337.2704
2014-08-08 15:05:00,95.61,95.64,95.53,95.55,33152.06866406421,63.5801,63.6,63.5269,63.5402,33152.0687
2014-08-08 15:10:00,95.55,95.59,95.53,95.56,38364.65807665292,63.5402,63.5668,63.5269,63.5468,38364.6581
2014-08-08 15:15:00,95.55,95.65,95.55,95.63,27835.22746322372,63.5402,63.6067,63.5402,63.5934,27835.2275
2014-08-08 15:20:00,95.63,95.72,95.61,95.71,20224.846920844204,63.5934,63.6532,63.5801,63.6466,20224.8469
2014-08-08 15:25:00,95.69,95.78,95.67,95.69,49728.10299609631,63.6333,63.6931,63.62,63.6333,49728.103
2014-08-08 15:30:00,95.7,95.73,95.6,95.6,98622.19168617844,63.6399,63.6599,63.5734,63.5734,98622.1917
2014-08-08 15:35:00,95.61,95.65,95.54,95.59,62134.06579805745,63.5801,63.6067,63.5335,63.5668,62134.0658
2014-08-08 15:40:00,95.61,95.65,95.58,95.65,92054.32902631666,63.5801,63.6067,63.5601,63.6067,92054.329
2014-08-08 15:45:00,95.65,95.66,95.53,95.57,98934.94705093376,63.6067,63.6133,63.5269,63.5535,98934.9471
2014-08-08 15:50:00,95.58,95.63,95.57,95.62,89656.53789652584,63.5601,63.5934,63.5535,63.5867,89656.5379
2014-08-08 15:55:00,95.62,95.76,95.62,95.73,216426.7124106833,63.5867,63.6798,63.5867,63.6599,216426.7124
2014-08-11 09:30:00,96.11,96.21,95.95,96.21,78710.10013008954,63.9126,63.9791,63.8062,63.9791,78710.1001
2014-08-11 09:35:00,96.21,96.21,95.94,96.15,24394.91845091517,63.9791,63.9791,63.7995,63.9392,24394.9185
2014-08-11 09:40:00,96.12,96.35,96.04,96.13,48372.82974882325,63.9192,64.0722,63.866,63.9259,48372.8297
2014-08-11 09:45:00,96.15,96.22,96.01,96.17,29399.00428700033,63.9392,63.9857,63.8461,63.9525,29399.0043
2014-08-11 09:50:00,96.14,96.35,96.14,96.35,14908.005720003715,63.9325,64.0722,63.9325,64.0722,14908.0057
2014-08-11 09:55:00,96.38,96.39,96.15,96.15,22935.39341539033,64.0921,64.0988,63.9392,63.9392,22935.3934
2014-08-11 10:00:00,96.18,96.28,96.08,96.15,20746.105862103075,63.9591,64.0256,63.8926,63.9392,20746.1059
2014-08-11 10:05:00,96.15,96.3,96.15,96.27,22414.13447413146,63.9392,64.0389,63.9392,64.019,22414.1345
2014-08-11 10:10:00,96.28,96.48,96.27,96.43,52334.39770239067,64.0256,64.1586,64.019,64.1254,52334.3977
2014-08-11 10:15:00,96.43,96.46,96.32,96.32,23873.6595096563,64.1254,64.1453,64.0522,64.0522,23873.6595
2014-08-11 10:20:00,96.32,96.43,96.31,96.41,14386.746778744844,64.0522,64.1254,64.0456,64.1121,14386.7468
2014-08-11 10:25:00,96.41,96.51,96.32,96.39,28981.99713399324,64.1121,64.1786,64.0522,64.0988,28981.9971
2014-08-11 10:30:00,96.4,96.63,96.33,96.55,49311.09584308921,64.1054,64.2584,64.0589,64.2052,49311.0958
2014-08-11 10:35:00,96.56,96.69,96.49,96.51,46496.297560291314,64.2118,64.2983,64.1653,64.1786,46496.2976
2014-08-11 10:40:00,96.51,96.59,96.46,96.55,21580.120168117268,64.1786,64.2318,64.1453,64.2052,21580.1202
2014-08-11 10:45:00,96.55,96.69,96.55,96.69,14073.991413989525,64.2052,64.2983,64.2052,64.2983,14073.9914
2014-08-11 10:50:00,96.69,96.76,96.59,96.7,22101.37910937614,64.2983,64.3448,64.2318,64.3049,22101.3791
2014-08-11 10:55:00,96.69,96.74,96.62,96.62,34611.593699589044,64.2983,64.3315,64.2517,64.2517,34611.5937
2014-08-11 11:00:00,96.61,96.72,96.58,96.71,19495.084403081783,64.2451,64.3182,64.2251,64.3116,19495.0844
2014-08-11 11:05:00,96.7,96.75,96.66,96.66,21684.371956369043,64.3049,64.3382,64.2783,64.2783,21684.372
2014-08-11 11:10:00,96.65,96.8,96.62,96.72,25541.68812168469,64.2717,64.3714,64.2517,64.3182,25541.6881
2014-08-11 11:15:00,96.71,96.86,96.69,96.84,30754.2775342734,64.3116,64.4113,64.2983,64.398,30754.2775
2014-08-11 11:20:00,96.81,96.93,96.76,96.87,50666.36909036228,64.3781,64.4579,64.3448,64.418,50666.3691
2014-08-11 11:25:00,96.86,96.88,96.72,96.78,18244.062944060493,64.4113,64.4246,64.3182,64.3581,18244.0629
2014-08-11 11:30:00,96.8,96.86,96.74,96.78,15742.02002601791,64.3714,64.4113,64.3315,64.3581,15742.02
2014-08-11 11:35:00,96.75,96.75,96.62,96.63,14178.243202241296,64.3382,64.3382,64.2517,64.2584,14178.2432
2014-08-11 11:40:00,96.62,96.72,96.59,96.65,14386.746778744844,64.2517,64.3182,64.2318,64.2717,14386.7468
2014-08-11 11:45:00,96.65,96.73,96.55,96.56,18765.32188531936,64.2717,64.3249,64.2052,64.2118,18765.3219
2014-08-11 11:50:00,96.56,96.6,96.54,96.57,20120.59513259243,64.2118,64.2384,64.1985,64.2185,20120.5951
2014-08-11 11:55:00,96.57,96.58,96.41,96.48,15220.76108475904,64.2185,64.2251,64.1121,64.1586,15220.7611
2014-08-11 12:00:00,96.5,96.52,96.35,96.39,12197.459225457584,64.1719,64.1852,64.0722,64.0988,12197.4592
2014-08-11 12:05:00,96.4,96.45,96.29,96.31,18139.81115580872,64.1054,64.1387,64.0323,64.0456,18139.8112
2014-08-11 12:10:00,96.28,96.28,96.12,96.13,36175.37052336566,64.0256,64.0256,63.9192,63.9259,36175.3705
2014-08-11 12:15:00,96.12,96.22,96.09,96.22,18244.062944060493,63.9192,63.9857,63.8993,63.9857,18244.0629
2014-08-11 12:20:00,96.23,96.27,96.15,96.21,23352.40056839743,63.9924,64.019,63.9392,63.9791,23352.4006
2014-08-11 12:25:00,96.2,96.22,96.15,96.16,10737.934189932746,63.9724,63.9857,63.9392,63.9458,10737.9342
2014-08-11 12:30:00,96.14,96.18,96.08,96.14,8131.639483638391,63.9325,63.9591,63.8926,63.9325,8131.6395
2014-08-11 12:35:00,96.14,96.22,96.1,96.11,12614.466378464684,63.9325,63.9857,63.9059,63.9126,12614.4664
2014-08-11 12:40:00,96.11,96.26,96.11,96.22,12927.221743220003,63.9126,64.0123,63.9126,63.9857,12927.2217
2014-08-11 12:45:00,96.22,96.22,96.08,96.08,11050.68955468807,63.9857,63.9857,63.8926,63.8926,11050.6896
2014-08-11 12:50:00,96.1,96.12,96.02,96.03,33569.0758170713,63.9059,63.9192,63.8527,63.8594,33569.0758
2014-08-11 12:55:00,96.03,96.06,95.96,95.99,22205.630897627914,63.8594,63.8793,63.8128,63.8328,22205.6309
2014-08-11 13:00:00,95.98,96.01,95.9,95.96,15533.516449514362,63.8261,63.8461,63.7729,63.8128,15533.5164
2014-08-11 13:05:00,95.95,96.13,95.95,96.12,10946.437766436296,63.8062,63.9259,63.8062,63.9192,10946.4378
2014-08-11 13:10:00,96.13,96.2,96.09,96.17,19807.839767837104,63.9259,63.9724,63.8993,63.9525,19807.8398
2014-08-11 13:15:00,96.17,96.17,95.99,96.01,15742.02002601791,63.9525,63.9525,63.8328,63.8461,15742.02
2014-08-11 13:20:00,95.99,96.02,95.85,95.87,42534.729606723886,63.8328,63.8527,63.7397,63.753,42534.7296
2014-08-11 13:25:00,95.87,95.91,95.79,95.8,11467.696707695166,63.753,63.7796,63.6998,63.7064,11467.6967
2014-08-11 13:30:00,95.81,95.86,95.8,95.84,14178.243202241296,63.7131,63.7463,63.7064,63.733,14178.2432
2014-08-11 13:35:00,95.84,95.91,95.81,95.84,23039.645203642107,63.733,63.7796,63.7131,63.733,23039.6452
2014-08-11 13:40:00,95.82,95.83,95.74,95.83,18556.81830881581,63.7197,63.7264,63.6665,63.7264,18556.8183
2014-08-11 13:45:00,95.82,95.83,95.75,95.83,12197.459225457584,63.7197,63.7264,63.6732,63.7264,12197.4592
2014-08-11 13:50:00,95.84,95.85,95.67,95.69,19703.587979585333,63.733,63.7397,63.62,63.6333,19703.588
2014-08-11 13:55:00,95.67,95.67,95.54,95.65,17410.048638046297,63.62,63.62,63.5335,63.6067,17410.0486
2014-08-11 14:00:00,95.65,95.65,95.46,95.56,32005.29899329469,63.6067,63.6067,63.4803,63.5468,32005.299
2014-08-11 14:05:00,95.58,95.6,95.49,95.55,24499.170239166942,63.5601,63.5734,63.5003,63.5402,24499.1702
2014-08-11 14:10:00,95.55,95.58,95.49,95.53,15012.25750825549,63.5402,63.5601,63.5003,63.5269,15012.2575
2014-08-11 14:15:00,95.53,95.65,95.5,95.65,15325.012873010814,63.5269,63.6067,63.5069,63.6067,15325.0129
2014-08-11 14:20:00,95.66,95.69,95.6,95.68,17305.796849794522,63.6133,63.6333,63.5734,63.6266,17305.7968
2014-08-11 14:25:00,95.67,95.71,95.63,95.64,15742.02002601791,63.62,63.6466,63.5934,63.6,15742.02
2014-08-11 14:30:00,95.62,95.66,95.56,95.61,9278.409154407907,63.5867,63.6133,63.5468,63.5801,9278.4092
2014-08-11 14:35:00,95.61,95.7,95.61,95.65,11050.68955468807,63.5801,63.6399,63.5801,63.6067,11050.6896
2014-08-11 14:40:00,95.65,95.7,95.61,95.7,16680.28612028388,63.6067,63.6399,63.5801,63.6399,16680.2861
2014-08-11 14:45:00,95.7,95.72,95.65,95.7,37530.64377063872,63.6399,63.6532,63.6067,63.6399,37530.6438
2014-08-11 14:50:00,95.69,95.75,95.68,95.74,31067.032899028723,63.6333,63.6732,63.6266,63.6665,31067.0329
2014-08-11 14:55:00,95.74,95.78,95.68,95.69,21267.364803361943,63.6665,63.6931,63.6266,63.6333,21267.3648
2014-08-11 15:00:00,95.68,95.7,95.59,95.67,41596.46351245792,63.6266,63.6399,63.5668,63.62,41596.4635
2014-08-11 15:05:00,95.7,95.72,95.62,95.67,80899.38768337682,63.6399,63.6532,63.5867,63.62,80899.3877
2014-08-11 15:10:00,95.68,95.81,95.65,95.81,39302.92417091889,63.6266,63.7131,63.6067,63.7131,39302.9242
2014-08-11 15:15:00,95.81,95.82,95.74,95.75,44411.26179525583,63.7131,63.7197,63.6665,63.6732,44411.2618
2014-08-11 15:20:00,95.75,95.8,95.73,95.79,29816.01144000743,63.6732,63.7064,63.6599,63.6998,29816.0114
2014-08-11 15:25:00,95.78,95.79,95.73,95.74,21475.868379865493,63.6931,63.6998,63.6599,63.6665,21475.8684
2014-08-11 15:30:00,95.72,95.8,95.72,95.78,27001.213157209528,63.6532,63.7064,63.6532,63.6931,27001.2132
2014-08-11 15:35:00,95.79,95.8,95.72,95.73,40658.19741819195,63.6998,63.7064,63.6532,63.6599,40658.1974
2014-08-11 15:40:00,95.74,95.74,95.64,95.65,43368.743912738086,63.6665,63.6665,63.6,63.6067,43368.7439
2014-08-11 15:45:00,95.65,95.7,95.63,95.65,45975.03861903244,63.6067,63.6399,63.5934,63.6067,45975.0386
2014-08-11 15:50:00,95.66,95.69,95.62,95.66,54315.18167917438,63.6133,63.6333,63.5867,63.6133,54315.1817
2014-08-11 15:55:00,95.67,95.72,95.64,95.69,66929.64805763906,63.62,63.6532,63.6,63.6333,66929.6481
2014-08-12 09:30:00,95.35,95.53,95.1,95.36,40241.19026518486,63.4072,63.5269,63.2409,63.4138,40241.1903
2014-08-12 09:35:00,95.39,95.7,95.37,95.7,25645.939909936464,63.4338,63.6399,63.4205,63.6399,25645.9399
2014-08-12 09:40:00,95.69,95.82,95.58,95.59,13448.480684478876,63.6333,63.7197,63.5601,63.5668,13448.4807
2014-08-12 09:45:00,95.58,95.81,95.54,95.78,52334.39770239067,63.5601,63.7131,63.5335,63.6931,52334.3977
2014-08-12 09:50:00,95.8,96.07,95.76,96.02,71829.48210547245,63.7064,63.886,63.6798,63.8527,71829.4821
2014-08-12 09:55:00,96.02,96.29,95.85,96.24,99560.4577804444,63.8527,64.0323,63.7397,63.999,99560.4578
2014-08-12 10:00:00,96.24,96.25,96.01,96.14,64636.108716100025,63.999,64.0057,63.8461,63.9325,64636.1087
2014-08-12 10:05:00,96.14,96.21,95.77,95.79,39928.434900429536,63.9325,63.9791,63.6865,63.6998,39928.4349
2014-08-12 10:10:00,95.79,95.84,95.61,95.78,32630.809722805338,63.6998,63.733,63.5801,63.6931,32630.8097
2014-08-12 10:15:00,95.77,96.08,95.72,96.04,23352.40056839743,63.6865,63.8926,63.6532,63.866,23352.4006
2014-08-12 10:20:00,96.01,96.1,95.96,96.1,9695.416307415004,63.8461,63.9059,63.8128,63.9059,9695.4163
2014-08-12 10:25:00,96.1,96.11,95.89,96.09,16367.530755528556,63.9059,63.9126,63.7663,63.8993,16367.5308
2014-08-12 10:30:00,96.08,96.08,95.92,96.03,22831.14162713856,63.8926,63.8926,63.7862,63.8594,22831.1416
2014-08-12 10:35:00,96.0,96.06,95.84,95.9,93305.35048533794,63.8394,63.8793,63.733,63.7729,93305.3505
2014-08-12 10:40:00,95.86,95.98,95.73,95.79,41387.95993595437,63.7463,63.8261,63.6599,63.6998,41387.9599
2014-08-12 10:45:00,95.79,95.83,95.5,95.51,36592.37767637276,63.6998,63.7264,63.5069,63.5136,36592.3777
2014-08-12 10:50:00,95.51,95.67,95.47,95.51,33569.0758170713,63.5136,63.62,63.487,63.5136,33569.0758
2014-08-12 10:55:00,95.53,95.66,95.52,95.53,50562.117302110506,63.5269,63.6133,63.5202,63.5269,50562.1173
2014-08-12 11:00:00,95.54,95.59,95.37,95.41,68806.180246171,63.5335,63.5668,63.4205,63.4471,68806.1802
2014-08-12 11:05:00,95.41,95.41,95.28,95.37,15116.509296507264,63.4471,63.4471,63.3606,63.4205,15116.5093
2014-08-12 11:10:00,95.35,95.37,95.16,95.2,60570.28897428083,63.4072,63.4205,63.2808,63.3074,60570.289
2014-08-12 11:15:00,95.2,95.21,95.12,95.16,18348.314732312265,63.3074,63.3141,63.2542,63.2808,18348.3147
2014-08-12 11:20:00,95.16,95.22,95.1,95.15,13448.480684478876,63.2808,63.3207,63.2409,63.2742,13448.4807
2014-08-12 11:25:00,95.13,95.18,95.01,95.06,33777.57939357485,63.2609,63.2941,63.1811,63.2143,33777.5794
2014-08-12 11:30:00,95.05,95.16,95.04,95.08,32213.80256979824,63.2077,63.2808,63.201,63.2276,32213.8026
2014-08-12 11:35:00,95.1,95.13,95.04,95.08,30233.01859301453,63.2409,63.2609,63.201,63.2276,30233.0186
2014-08-12 11:40:00,95.08,95.19,95.05,95.19,27939.47925147549,63.2276,63.3008,63.2077,63.3008,27939.4793
2014-08-12 11:45:00,95.2,95.4,95.18,95.37,26167.19885119533,63.3074,63.4404,63.2941,63.4205,26167.1989
2014-08-12 11:50:00,95.37,95.37,95.25,95.25,11571.94849594694,63.4205,63.4205,63.3407,63.3407,11571.9485
2014-08-12 11:55:00,95.26,95.35,95.22,95.26,7610.380542379519,63.3473,63.4072,63.3207,63.3473,7610.3805
2014-08-12 12:00:00,95.23,95.25,95.14,95.25,18348.314732312265,63.3274,63.3407,63.2675,63.3407,18348.3147
2014-08-12 12:05:00,95.24,95.37,95.21,95.37,22726.889838886786,63.334,63.4205,63.3141,63.4205,22726.8898
2014-08-12 12:10:00,95.37,95.47,95.33,95.43,22518.38626238324,63.4205,63.487,63.3939,63.4604,22518.3863
2014-08-12 12:15:00,95.44,95.48,95.39,95.42,11050.68955468807,63.467,63.4936,63.4338,63.4537,11050.6896
2014-08-12 12:20:00,95.42,95.44,95.35,95.43,13031.47353147178,63.4537,63.467,63.4072,63.4604,13031.4735
2014-08-12 12:25:00,95.43,95.5,95.43,95.45,11467.696707695166,63.4604,63.5069,63.4604,63.4737,11467.6967
2014-08-12 12:30:00,95.42,95.49,95.42,95.48,6672.114448113552,63.4537,63.5003,63.4537,63.4936,6672.1144
2014-08-12 12:35:00,95.46,95.6,95.46,95.59,17514.300426298072,63.4803,63.5734,63.4803,63.5668,17514.3004
2014-08-12 12:40:00,95.61,95.67,95.56,95.56,17931.30757930517,63.5801,63.62,63.5468,63.5468,17931.3076
2014-08-12 12:45:00,95.57,95.61,95.5,95.54,7923.135907134842,63.5535,63.5801,63.5069,63.5335,7923.1359
2014-08-12 12:50:00,95.52,95.54,95.45,95.54,31379.788263784045,63.5202,63.5335,63.4737,63.5335,31379.7883
2014-08-12 12:55:00,95.55,95.67,95.54,95.58,32943.56508756066,63.5402,63.62,63.5335,63.5601,32943.5651
2014-08-12 13:00:00,95.57,95.66,95.57,95.66,62029.81400980567,63.5535,63.6133,63.5535,63.6133,62029.814
2014-08-12 13:05:00,95.66,95.75,95.61,95.72,16367.530755528556,63.6133,63.6732,63.5801,63.6532,16367.5308
2014-08-12 13:10:00,95.72,95.85,95.72,95.84,18348.314732312265,63.6532,63.7397,63.6532,63.733,18348.3147
2014-08-12 13:15:00,95.82,95.87,95.8,95.86,13239.977107975328,63.7197,63.753,63.7064,63.7463,13239.9771
2014-08-12 13:20:00,95.85,95.86,95.74,95.77,32005.29899329469,63.7397,63.7463,63.6665,63.6865,32005.299
2014-08-12 13:25:00,95.77,95.91,95.77,95.89,20433.35049734775,63.6865,63.7796,63.6865,63.7663,20433.3505
2014-08-12 13:30:00,95.87,95.87,95.62,95.66,19495.084403081783,63.753,63.753,63.5867,63.6133,19495.0844
2014-08-12 13:35:00,95.66,95.76,95.61,95.72,21788.62374462081,63.6133,63.6798,63.5801,63.6532,21788.6237
2014-08-12 13:40:00,95.72,95.86,95.72,95.84,36279.62231161744,63.6532,63.7463,63.6532,63.733,36279.6223
2014-08-12 13:45:00,95.84,95.87,95.76,95.78,9278.409154407907,63.733,63.753,63.6798,63.6931,9278.4092
2014-08-12 13:50:00,95.77,95.85,95.73,95.85,12301.71101370936,63.6865,63.7397,63.6599,63.7397,12301.711
2014-08-12 13:55:00,95.84,95.86,95.77,95.8,15637.768237766137,63.733,63.7463,63.6865,63.7064,15637.7682
2014-08-12 14:00:00,95.82,95.88,95.75,95.75,20746.105862103075,63.7197,63.7596,63.6732,63.6732,20746.1059
2014-08-12 14:05:00,95.75,95.84,95.6,95.6,27626.72388672017,63.6732,63.733,63.5734,63.5734,27626.7239
2014-08-12 14:10:00,95.61,95.67,95.51,95.57,24707.673815670496,63.5801,63.62,63.5136,63.5535,24707.6738
2014-08-12 14:15:00,95.55,95.61,95.49,95.61,21892.87553287259,63.5402,63.5801,63.5003,63.5801,21892.8755
2014-08-12 14:20:00,95.61,95.62,95.45,95.49,21267.364803361943,63.5801,63.5867,63.4737,63.5003,21267.3648
2014-08-12 14:25:00,95.49,95.55,95.41,95.5,20120.59513259243,63.5003,63.5402,63.4471,63.5069,20120.5951
2014-08-12 14:30:00,95.49,95.52,95.36,95.47,23560.90414490098,63.5003,63.5202,63.4138,63.487,23560.9041
2014-08-12 14:35:00,95.46,95.61,95.4,95.6,27313.96852196485,63.4803,63.5801,63.4404,63.5734,27313.9685
2014-08-12 14:40:00,95.59,95.66,95.48,95.59,26375.70242769888,63.5668,63.6133,63.4936,63.5668,26375.7024
2014-08-12 14:45:00,95.59,95.61,95.5,95.53,23560.90414490098,63.5668,63.5801,63.5069,63.5269,23560.9041
2014-08-12 14:50:00,95.53,95.61,95.51,95.58,46496.297560291314,63.5269,63.5801,63.5136,63.5601,46496.2976
2014-08-12 14:55:00,95.58,95.61,95.52,95.52,24603.42202741872,63.5601,63.5801,63.5202,63.5202,24603.422
2014-08-12 15:00:00,95.52,95.59,95.5,95.51,24499.170239166942,63.5202,63.5668,63.5069,63.5136,24499.1702
2014-08-12 15:05:00,95.52,95.67,95.51,95.65,31275.53647553227,63.5202,63.62,63.5136,63.6067,31275.5365
2014-08-12 15:10:00,95.67,95.72,95.62,95.62,34715.84548784082,63.62,63.6532,63.5867,63.5867,34715.8455
2014-08-12 15:15:00,95.64,95.66,95.58,95.62,32839.31329930889,63.6,63.6133,63.5601,63.5867,32839.3133
2014-08-12 15:20:00,95.62,95.64,95.54,95.61,35862.61515861034,63.5867,63.6,63.5335,63.5801,35862.6152
2014-08-12 15:25:00,95.61,95.63,95.5,95.52,42743.23318322744,63.5801,63.5934,63.5069,63.5202,42743.2332
2014-08-12 15:30:00,95.52,95.68,95.52,95.67,47643.06723106083,63.5202,63.6266,63.5202,63.62,47643.0672
2014-08-12 15:35:00,95.67,95.72,95.62,95.71,42534.729606723886,63.62,63.6532,63.5867,63.6466,42534.7296
2014-08-12 15:40:00,95.72,95.84,95.7,95.81,43890.00285399696,63.6532,63.733,63.6399,63.7131,43890.0029
2014-08-12 15:45:00,95.8,95.81,95.71,95.74,58276.7496327418,63.7064,63.7131,63.6466,63.6665,58276.7496
2014-08-12 15:50:00,95.74,95.82,95.69,95.75,70995.46779945826,63.6665,63.7197,63.6333,63.6732,70995.4678
2014-08-12 15:55:00,95.76,95.82,95.71,95.74,128959.46206744474,63.6798,63.7197,63.6466,63.6665,128959.4621
2014-08-13 09:30:00,95.91,96.84,95.9,96.09,82984.4234484123,63.7796,64.398,63.7729,63.8993,82984.4234
2014-08-13 09:35:00,96.14,96.35,95.98,96.05,33464.82402881953,63.9325,64.0722,63.8261,63.8727,33464.824
2014-08-13 09:40:00,95.98,96.06,95.91,96.02,21684.371956369043,63.8261,63.8793,63.7796,63.8527,21684.372
2014-08-13 09:45:00,96.04,96.1,95.95,95.95,23665.15593315276,63.866,63.9059,63.8062,63.8062,23665.1559
2014-08-13 09:50:00,95.96,96.03,95.84,95.95,27209.71673371308,63.8128,63.8594,63.733,63.8062,27209.7167
2014-08-13 09:55:00,95.94,96.01,95.81,95.84,70161.45349344406,63.7995,63.8461,63.7131,63.733,70161.4535
2014-08-13 10:00:00,95.83,95.83,95.61,95.67,30337.270381266306,63.7264,63.7264,63.5801,63.62,30337.2704
2014-08-13 10:05:00,95.69,95.74,95.53,95.56,26584.20600420243,63.6333,63.6665,63.5269,63.5468,26584.206
2014-08-13 10:10:00,95.53,95.53,95.33,95.34,29190.500710496788,63.5269,63.5269,63.3939,63.4005,29190.5007
2014-08-13 10:15:00,95.33,95.37,95.14,95.37,44515.5135835076,63.3939,63.4205,63.2675,63.4205,44515.5136
2014-08-13 10:20:00,95.37,95.54,95.29,95.46,38260.40628840114,63.4205,63.5335,63.3673,63.4803,38260.4063
2014-08-13 10:25:00,95.44,95.58,95.41,95.51,26584.20600420243,63.467,63.5601,63.4471,63.5136,26584.206
2014-08-13 10:30:00,95.52,95.56,95.37,95.41,18765.32188531936,63.5202,63.5468,63.4205,63.4471,18765.3219
2014-08-13 10:35:00,95.42,95.51,95.36,95.5,23143.89699189388,63.4537,63.5136,63.4138,63.5069,23143.897
2014-08-13 10:40:00,95.5,95.53,95.34,95.39,98830.69526268198,63.5069,63.5269,63.4005,63.4338,98830.6953
2014-08-13 10:45:00,95.39,95.39,95.31,95.37,16680.28612028388,63.4338,63.4338,63.3806,63.4205,16680.2861
2014-08-13 10:50:00,95.35,95.36,95.24,95.27,30233.01859301453,63.4072,63.4138,63.334,63.354,30233.0186
2014-08-13 10:55:00,95.27,95.41,95.23,95.41,15429.264661262589,63.354,63.4471,63.3274,63.4471,15429.2647
2014-08-13 11:00:00,95.42,95.52,95.36,95.45,21475.868379865493,63.4537,63.5202,63.4138,63.4737,21475.8684
2014-08-13 11:05:00,95.47,95.66,95.46,95.64,25124.680968677592,63.487,63.6133,63.4803,63.6,25124.681
2014-08-13 11:10:00,95.66,95.78,95.64,95.7,40241.19026518486,63.6133,63.6931,63.6,63.6399,40241.1903
2014-08-13 11:15:00,95.7,95.7,95.5,95.6,23665.15593315276,63.6399,63.6399,63.5069,63.5734,23665.1559
2014-08-13 11:20:00,95.59,95.61,95.42,95.44,29399.00428700033,63.5668,63.5801,63.4537,63.467,29399.0043
2014-08-13 11:25:00,95.45,95.56,95.45,95.51,39511.42774742244,63.4737,63.5468,63.4737,63.5136,39511.4277
2014-08-13 11:30:00,95.53,95.67,95.5,95.67,21580.120168117268,63.5269,63.62,63.5069,63.62,21580.1202
2014-08-13 11:35:00,95.67,95.76,95.66,95.66,20954.60943860662,63.62,63.6798,63.6133,63.6133,20954.6094
2014-08-13 11:40:00,95.65,95.72,95.64,95.7,30024.51501651098,63.6067,63.6532,63.6,63.6399,30024.515
2014-08-13 11:45:00,95.68,95.71,95.63,95.7,15116.509296507264,63.6266,63.6466,63.5934,63.6399,15116.5093
2014-08-13 11:50:00,95.7,95.81,95.7,95.74,24394.91845091517,63.6399,63.7131,63.6399,63.6665,24394.9185
2014-08-13 11:55:00,95.74,95.76,95.59,95.59,12510.214590212909,63.6665,63.6798,63.5668,63.5668,12510.2146
2014-08-13 12:00:00,95.6,95.73,95.58,95.71,13865.487837485976,63.5734,63.6599,63.5601,63.6466,13865.4878
2014-08-13 12:05:00,95.7,95.71,95.61,95.68,11259.193131191618,63.6399,63.6466,63.5801,63.6266,11259.1931
2014-08-13 12:10:00,95.68,95.79,95.64,95.78,39094.42059441534,63.6266,63.6998,63.6,63.6931,39094.4206
2014-08-13 12:15:00,95.76,95.81,95.71,95.75,12093.207437205812,63.6798,63.7131,63.6466,63.6732,12093.2074
2014-08-13 12:20:00,95.76,95.77,95.7,95.74,16471.78254378033,63.6798,63.6865,63.6399,63.6665,16471.7825
2014-08-13 12:25:00,95.72,95.75,95.61,95.7,14282.49499049307,63.6532,63.6732,63.5801,63.6399,14282.495
2014-08-13 12:30:00,95.7,95.86,95.67,95.83,22935.39341539033,63.6399,63.7463,63.62,63.7264,22935.3934
2014-08-13 12:35:00,95.82,95.88,95.82,95.86,11154.941342939845,63.7197,63.7596,63.7197,63.7463,11154.9413
2014-08-13 12:40:00,95.86,95.91,95.83,95.85,10216.675248673875,63.7463,63.7796,63.7264,63.7397,10216.6752
2014-08-13 12:45:00,95.88,96.0,95.88,95.96,18869.573673571136,63.7596,63.8394,63.7596,63.8128,18869.5737
2014-08-13 12:50:00,95.97,96.06,95.96,95.98,11259.193131191618,63.8195,63.8793,63.8128,63.8261,11259.1931
2014-08-13 12:55:00,95.98,96.07,95.95,96.07,12614.466378464684,63.8261,63.886,63.8062,63.886,12614.4664
2014-08-13 13:00:00,96.06,96.08,96.03,96.06,7610.380542379519,63.8793,63.8926,63.8594,63.8793,7610.3805
2014-08-13 13:05:00,96.07,96.14,96.05,96.13,11154.941342939845,63.886,63.9325,63.8727,63.9259,11154.9413
2014-08-13 13:10:00,96.14,96.15,96.09,96.1,14178.243202241296,63.9325,63.9392,63.8993,63.9059,14178.2432
2014-08-13 13:15:00,96.12,96.18,96.1,96.1,15950.523602521458,63.9192,63.9591,63.9059,63.9059,15950.5236
2014-08-13 13:20:00,96.07,96.13,96.06,96.13,8757.150213149036,63.886,63.9259,63.8793,63.9259,8757.1502
2014-08-13 13:25:00,96.13,96.17,96.07,96.07,13865.487837485976,63.9259,63.9525,63.886,63.886,13865.4878
2014-08-13 13:30:00,96.07,96.07,96.0,96.03,6672.114448113552,63.886,63.886,63.8394,63.8594,6672.1144
2014-08-13 13:35:00,96.06,96.14,96.06,96.12,11467.696707695166,63.8793,63.9325,63.8793,63.9192,11467.6967
2014-08-13 13:40:00,96.12,96.18,96.11,96.11,9695.416307415004,63.9192,63.9591,63.9126,63.9126,9695.4163
2014-08-13 13:45:00,96.1,96.15,96.08,96.09,10216.675248673875,63.9059,63.9392,63.8926,63.8993,10216.6752
2014-08-13 13:50:00,96.08,96.11,96.03,96.08,10946.437766436296,63.8926,63.9126,63.8594,63.8926,10946.4378
2014-08-13 13:55:00,96.08,96.08,96.01,96.02,5942.351930351131,63.8926,63.8926,63.8461,63.8527,5942.3519
2014-08-13 14:00:00,96.03,96.08,96.02,96.04,20329.09870909597,63.8594,63.8926,63.8527,63.866,20329.0987
2014-08-13 14:05:00,96.08,96.08,95.89,95.92,8652.898424897261,63.8926,63.8926,63.7663,63.7862,8652.8984
2014-08-13 14:10:00,95.92,95.95,95.87,95.95,13448.480684478876,63.7862,63.8062,63.753,63.8062,13448.4807
2014-08-13 14:15:00,95.95,95.97,95.91,95.93,26271.450639447103,63.8062,63.8195,63.7796,63.7929,26271.4506
2014-08-13 14:20:00,95.93,95.93,95.81,95.83,12197.459225457584,63.7929,63.7929,63.7131,63.7264,12197.4592
2014-08-13 14:25:00,95.82,95.92,95.81,95.87,15533.516449514362,63.7197,63.7862,63.7131,63.753,15533.5164
2014-08-13 14:30:00,95.88,95.88,95.79,95.79,14282.49499049307,63.7596,63.7596,63.6998,63.6998,14282.495
2014-08-13 14:35:00,95.81,95.83,95.76,95.78,20224.846920844204,63.7131,63.7264,63.6798,63.6931,20224.8469
2014-08-13 14:40:00,95.78,95.86,95.77,95.86,24290.6666626634,63.6931,63.7463,63.6865,63.7463,24290.6667
2014-08-13 14:45:00,95.86,95.9,95.84,95.84,70474.20885819939,63.7463,63.7729,63.733,63.733,70474.2089
2014-08-13 14:50:00,95.84,95.85,95.8,95.81,14386.746778744844,63.733,63.7397,63.7064,63.7131,14386.7468
2014-08-13 14:55:00,95.82,95.84,95.78,95.79,13656.984260982425,63.7197,63.733,63.6931,63.6998,13656.9843
2014-08-13 15:00:00,95.79,95.84,95.77,95.83,30233.01859301453,63.6998,63.733,63.6865,63.7264,30233.0186
2014-08-13 15:05:00,95.82,95.86,95.78,95.79,28669.24176923792,63.7197,63.7463,63.6931,63.6998,28669.2418
2014-08-13 15:10:00,95.8,95.84,95.77,95.82,27209.71673371308,63.7064,63.733,63.6865,63.7197,27209.7167
2014-08-13 15:15:00,95.81,95.89,95.81,95.87,25750.191698188235,63.7131,63.7663,63.7131,63.753,25750.1917
2014-08-13 15:20:00,95.86,95.98,95.84,95.95,27730.97567497195,63.7463,63.8261,63.733,63.8062,27730.9757
2014-08-13 15:25:00,95.95,95.95,95.85,95.86,25124.680968677592,63.8062,63.8062,63.7397,63.7463,25124.681
2014-08-13 15:30:00,95.86,95.86,95.82,95.84,48789.83690183034,63.7463,63.7463,63.7197,63.733,48789.8369
2014-08-13 15:35:00,95.83,95.84,95.8,95.83,32735.06151105712,63.7264,63.733,63.7064,63.7264,32735.0615
2014-08-13 15:40:00,95.82,95.97,95.81,95.93,43785.75106574518,63.7197,63.8195,63.7131,63.7929,43785.7511
2014-08-13 15:45:00,95.93,95.94,95.85,95.85,65678.62659861778,63.7929,63.7995,63.7397,63.7397,65678.6266
2014-08-13 15:50:00,95.86,95.91,95.82,95.85,62759.57652756809,63.7463,63.7796,63.7197,63.7397,62759.5765
2014-08-13 15:55:00,95.86,95.9,95.8,95.89,128333.9513379341,63.7463,63.7729,63.7064,63.7663,128333.9513
2014-08-14 09:30:00,96.2,96.2,95.92,96.05,32109.550781546463,63.9724,63.9724,63.7862,63.8727,32109.5508
2014-08-14 09:35:00,96.02,96.05,95.8,95.91,16159.027179025006,63.8527,63.8727,63.7064,63.7796,16159.0272
2014-08-14 09:40:00,95.92,95.94,95.82,95.84,25750.191698188235,63.7862,63.7995,63.7197,63.733,25750.1917
2014-08-14 09:45:00,95.84,95.94,95.71,95.94,48998.34047833389,63.733,63.7995,63.6466,63.7995,48998.3405
2014-08-14 09:50:00,95.94,96.0,95.81,95.86,28773.493557489688,63.7995,63.8394,63.7131,63.7463,28773.4936
2014-08-14 09:55:00,95.83,95.92,95.81,95.83,14908.005720003715,63.7264,63.7862,63.7131,63.7264,14908.0057
2014-08-14 10:00:00,95.81,95.83,95.71,95.8,17514.300426298072,63.7131,63.7264,63.6466,63.7064,17514.3004
2014-08-14 10:05:00,95.83,95.86,95.71,95.86,19078.07725007469,63.7264,63.7463,63.6466,63.7463,19078.0773
2014-08-14 10:10:00,95.86,95.89,95.76,95.82,42638.981394975664,63.7463,63.7663,63.6798,63.7197,42638.9814
2014-08-14 10:15:00,95.8,95.87,95.78,95.84,15846.271814269683,63.7064,63.753,63.6931,63.733,15846.2718
2014-08-14 10:20:00,95.84,96.02,95.84,96.02,10737.934189932746,63.733,63.8527,63.733,63.8527,10737.9342
2014-08-14 10:25:00,96.0,96.12,95.98,96.05,31067.032899028723,63.8394,63.9192,63.8261,63.8727,31067.0329
2014-08-14 10:30:00,96.09,96.34,96.08,96.33,22205.630897627914,63.8993,64.0655,63.8926,64.0589,22205.6309
2014-08-14 10:35:00,96.32,96.42,96.31,96.42,33569.0758170713,64.0522,64.1187,64.0456,64.1187,33569.0758
2014-08-14 10:40:00,96.41,96.44,96.29,96.42,13448.480684478876,64.1121,64.132,64.0323,64.1187,13448.4807
2014-08-14 10:45:00,96.43,96.52,96.43,96.48,12197.459225457584,64.1254,64.1852,64.1254,64.1586,12197.4592
2014-08-14 10:50:00,96.49,96.5,96.3,96.37,23560.90414490098,64.1653,64.1719,64.0389,64.0855,23560.9041
2014-08-14 10:55:00,96.39,96.39,96.18,96.22,30962.78111077695,64.0988,64.0988,63.9591,63.9857,30962.7811
2014-08-14 11:00:00,96.22,96.27,96.18,96.21,30650.025746021627,63.9857,64.019,63.9591,63.9791,30650.0257
2014-08-14 11:05:00,96.21,96.3,96.19,96.3,26375.70242769888,63.9791,64.0389,63.9658,64.0389,26375.7024
2014-08-14 11:10:00,96.31,96.38,96.31,96.38,14490.99856699662,64.0456,64.0921,64.0456,64.0921,14490.9986
2014-08-14 11:15:00,96.37,96.51,96.35,96.48,19599.33619133356,64.0855,64.1786,64.0722,64.1586,19599.3362
2014-08-14 11:20:00,96.48,96.51,96.44,96.47,19599.33619133356,64.1586,64.1786,64.132,64.152,19599.3362
2014-08-14 11:25:00,96.48,96.51,96.44,96.48,15116.509296507264,64.1586,64.1786,64.132,64.1586,15116.5093
2014-08-14 11:30:00,96.49,96.51,96.38,96.39,17410.048638046297,64.1653,64.1786,64.0921,64.0988,17410.0486
2014-08-14 11:35:00,96.37,96.37,96.25,96.25,18556.81830881581,64.0855,64.0855,64.0057,64.0057,18556.8183
2014-08-14 11:40:00,96.24,96.29,96.2,96.26,20120.59513259243,63.999,64.0323,63.9724,64.0123,20120.5951
2014-08-14 11:45:00,96.29,96.32,96.24,96.27,17201.54506154275,64.0323,64.0522,63.999,64.019,17201.5451
2014-08-14 11:50:00,96.28,96.28,96.19,96.22,9695.416307415004,64.0256,64.0256,63.9658,63.9857,9695.4163
2014-08-14 11:55:00,96.22,96.3,96.11,96.3,28356.48640448259,63.9857,64.0389,63.9126,64.0389,28356.4864
2014-08-14 12:00:00,96.31,96.47,96.28,96.44,63593.59083358228,64.0456,64.152,64.0256,64.132,63593.5908
2014-08-14 12:05:00,96.44,96.69,96.4,96.69,101541.24175722813,64.132,64.2983,64.1054,64.2983,101541.2418
2014-08-14 12:10:00,96.69,96.71,96.55,96.63,117179.00999499424,64.2983,64.3116,64.2052,64.2584,117179.01
2014-08-14 12:15:00,96.6,96.62,96.55,96.57,46392.045772039535,64.2384,64.2517,64.2052,64.2185,46392.0458
2014-08-14 12:20:00,96.57,96.6,96.54,96.58,24811.925603922267,64.2185,64.2384,64.1985,64.2251,24811.9256
2014-08-14 12:25:00,96.58,96.66,96.51,96.59,27939.47925147549,64.2251,64.2783,64.1786,64.2318,27939.4793
2014-08-14 12:30:00,96.6,96.67,96.6,96.65,52230.14591413889,64.2384,64.285,64.2384,64.2717,52230.1459
2014-08-14 12:35:00,96.65,96.67,96.64,96.65,36383.87409986921,64.2717,64.285,64.265,64.2717,36383.8741
2014-08-14 12:40:00,96.66,96.68,96.64,96.64,22726.889838886786,64.2783,64.2916,64.265,64.265,22726.8898
2014-08-14 12:45:00,96.64,96.64,96.51,96.51,28043.73103972727,64.265,64.265,64.1786,64.1786,28043.731
2014-08-14 12:50:00,96.52,96.57,96.51,96.56,20954.60943860662,64.1852,64.2185,64.1786,64.2118,20954.6094
2014-08-14 12:55:00,96.56,96.58,96.54,96.55,21267.364803361943,64.2118,64.2251,64.1985,64.2052,21267.3648
2014-08-14 13:00:00,96.55,96.57,96.5,96.55,25958.695274691785,64.2052,64.2185,64.1719,64.2052,25958.6953
2014-08-14 13:05:00,96.55,96.55,96.48,96.49,27522.4720984684,64.2052,64.2052,64.1586,64.1653,27522.4721
2014-08-14 13:10:00,96.48,96.56,96.39,96.4,73706.01429400439,64.1586,64.2118,64.0988,64.1054,73706.0143
2014-08-14 13:15:00,96.4,96.42,96.34,96.34,49623.851207844535,64.1054,64.1187,64.0655,64.0655,49623.8512
2014-08-14 13:20:00,96.35,96.35,96.19,96.21,65261.61944561068,64.0722,64.0722,63.9658,63.9791,65261.6194
2014-08-14 13:25:00,96.2,96.2,96.14,96.19,27939.47925147549,63.9724,63.9724,63.9325,63.9658,27939.4793
2014-08-14 13:30:00,96.19,96.36,96.19,96.31,54210.929890922605,63.9658,64.0788,63.9658,64.0456,54210.9299
2014-08-14 13:35:00,96.31,96.32,96.21,96.22,51083.37624336938,64.0456,64.0522,63.9791,63.9857,51083.3762
2014-08-14 13:40:00,96.21,96.23,96.17,96.22,16993.0414850392,63.9791,63.9924,63.9525,63.9857,16993.0415
2014-08-14 13:45:00,96.23,96.24,96.11,96.12,68493.42488141567,63.9924,63.999,63.9126,63.9192,68493.4249
2014-08-14 13:50:00,96.11,96.11,96.01,96.02,54627.9370439297,63.9126,63.9126,63.8461,63.8527,54627.937
2014-08-14 13:55:00,96.01,96.09,96.01,96.07,33777.57939357485,63.8461,63.8993,63.8461,63.886,33777.5794
2014-08-14 14:00:00,96.07,96.09,96.02,96.03,27835.22746322372,63.886,63.8993,63.8527,63.8594,27835.2275
2014-08-14 14:05:00,96.04,96.08,96.01,96.02,25437.43633343292,63.866,63.8926,63.8461,63.8527,25437.4363
2014-08-14 14:10:00,96.01,96.04,95.98,96.03,32318.054358050013,63.8461,63.866,63.8261,63.8594,32318.0544
2014-08-14 14:15:00,96.03,96.05,96.0,96.02,55044.9441969368,63.8594,63.8727,63.8394,63.8527,55044.9442
2014-08-14 14:20:00,96.02,96.02,95.93,95.97,29816.01144000743,63.8527,63.8527,63.7929,63.8195,29816.0114
2014-08-14 14:25:00,95.97,96.08,95.96,96.07,45453.77967777357,63.8195,63.8926,63.8128,63.886,45453.7797
2014-08-14 14:30:00,96.07,96.07,96.02,96.02,23769.407721404525,63.886,63.886,63.8527,63.8527,23769.4077
2014-08-14 14:35:00,96.04,96.07,96.03,96.03,40345.44205343663,63.866,63.886,63.8594,63.8594,40345.4421
2014-08-14 14:40:00,96.03,96.04,95.97,95.97,40136.93847693308,63.8594,63.866,63.8195,63.8195,40136.9385
2014-08-14 14:45:00,95.98,96.01,95.93,95.98,37634.8955588905,63.8261,63.8461,63.7929,63.8261,37634.8956
2014-08-14 14:50:00,95.98,95.98,95.93,95.95,47226.06007805373,63.8261,63.8261,63.7929,63.8062,47226.0601
2014-08-14 14:55:00,95.95,95.98,95.94,95.96,64948.86408085536,63.8062,63.8261,63.7995,63.8128,64948.8641
2014-08-14 15:00:00,95.96,96.05,95.96,96.03,48581.33332532679,63.8128,63.8727,63.8128,63.8594,48581.3333
2014-08-14 15:05:00,96.04,96.1,96.04,96.06,38885.917017911794,63.866,63.9059,63.866,63.8793,38885.917
2014-08-14 15:10:00,96.06,96.06,95.99,95.99,39094.42059441534,63.8793,63.8793,63.8328,63.8328,39094.4206
2014-08-14 15:15:00,96.0,96.0,95.92,95.92,44724.01716001115,63.8394,63.8394,63.7862,63.7862,44724.0172
2014-08-14 15:20:00,95.92,95.98,95.92,95.94,42013.47066546501,63.7862,63.8261,63.7862,63.7995,42013.4707
2014-08-14 15:25:00,95.94,95.95,95.9,95.93,59632.02288001486,63.7995,63.8062,63.7729,63.7929,59632.0229
2014-08-14 15:30:00,95.93,95.98,95.91,95.91,91741.57366156131,63.7929,63.8261,63.7796,63.7796,91741.5737
2014-08-14 15:35:00,95.9,95.91,95.78,95.78,70786.9642229547,63.7729,63.7796,63.6931,63.6931,70786.9642
2014-08-14 15:40:00,95.78,95.79,95.69,95.69,68806.180246171,63.6931,63.6998,63.6333,63.6333,68806.1802
2014-08-14 15:45:00,95.68,95.71,95.67,95.71,95077.6308856181,63.6266,63.6466,63.62,63.6466,95077.6309
2014-08-14 15:50:00,95.71,95.83,95.71,95.83,106962.33474632035,63.6466,63.7264,63.6466,63.7264,106962.3347
2014-08-14 15:55:00,95.83,95.91,95.82,95.9,150122.5750825549,63.7264,63.7796,63.7197,63.7729,150122.5751
2014-08-15 09:30:00,95.95,96.4,95.92,96.15,268865.36190132576,63.8062,64.1054,63.7862,63.9392,268865.3619
2014-08-15 09:35:00,96.15,96.21,96.05,96.15,68701.92845791922,63.9392,63.9791,63.8727,63.9392,68701.9285
2014-08-15 09:40:00,96.15,96.28,96.1,96.21,57338.48353847583,63.9392,64.0256,63.9059,63.9791,57338.4835
2014-08-15 09:45:00,96.22,96.25,95.99,96.02,54732.18883218148,63.9857,64.0057,63.8328,63.8527,54732.1888
2014-08-15 09:50:00,96.02,96.12,95.98,96.07,35028.600852596144,63.8527,63.9192,63.8261,63.886,35028.6009
2014-08-15 09:55:00,96.07,96.08,95.97,96.04,31692.54362853937,63.886,63.8926,63.8195,63.866,31692.5436
2014-08-15 10:00:00,96.05,96.09,96.0,96.08,16993.0414850392,63.8727,63.8993,63.8394,63.8926,16993.0415
2014-08-15 10:05:00,96.07,96.51,96.07,96.4,64427.60513959648,63.886,64.1786,63.886,64.1054,64427.6051
2014-08-15 10:10:00,96.4,96.45,96.32,96.33,23977.911297908075,64.1054,64.1387,64.0522,64.0589,23977.9113
2014-08-15 10:15:00,96.33,96.35,96.29,96.33,36175.37052336566,64.0589,64.0722,64.0323,64.0589,36175.3705
2014-08-15 10:20:00,96.32,96.42,96.28,96.38,36175.37052336566,64.0522,64.1187,64.0256,64.0921,36175.3705
2014-08-15 10:25:00,96.42,96.42,96.31,96.36,28460.738192734367,64.1187,64.1187,64.0456,64.0788,28460.7382
2014-08-15 10:30:00,96.37,96.44,96.34,96.43,17410.048638046297,64.0855,64.132,64.0655,64.1254,17410.0486
2014-08-15 10:35:00,96.44,96.45,96.36,96.4,20746.105862103075,64.132,64.1387,64.0788,64.1054,20746.1059
2014-08-15 10:40:00,96.41,96.42,96.02,96.04,30754.2775342734,64.1121,64.1187,63.8527,63.866,30754.2775
2014-08-15 10:45:00,96.04,96.18,95.96,96.1,36592.37767637276,63.866,63.9591,63.8128,63.9059,36592.3777
2014-08-15 10:50:00,96.1,96.1,95.73,95.81,39094.42059441534,63.9059,63.9059,63.6599,63.7131,39094.4206
2014-08-15 10:55:00,95.81,95.81,95.43,95.64,82984.4234484123,63.7131,63.7131,63.4604,63.6,82984.4234
2014-08-15 11:00:00,95.65,95.65,95.45,95.5,74852.7839647739,63.6067,63.6067,63.4737,63.5069,74852.784
2014-08-15 11:05:00,95.48,95.76,95.39,95.69,55253.44777344035,63.4936,63.6798,63.4338,63.6333,55253.4478
2014-08-15 11:10:00,95.69,95.98,95.69,95.91,43994.25464224873,63.6333,63.8261,63.6333,63.7796,43994.2546
2014-08-15 11:15:00,95.94,95.99,95.66,95.66,66929.64805763906,63.7995,63.8328,63.6133,63.6133,66929.6481
2014-08-15 11:20:00,95.67,95.69,95.53,95.54,32109.550781546463,63.62,63.6333,63.5269,63.5335,32109.5508
2014-08-15 11:25:00,95.54,95.6,95.47,95.5,31484.04005203582,63.5335,63.5734,63.487,63.5069,31484.0401
2014-08-15 11:30:00,95.48,95.54,95.41,95.44,48477.08153707502,63.4936,63.5335,63.4471,63.467,48477.0815
2014-08-15 11:35:00,95.44,95.7,95.39,95.7,28356.48640448259,63.467,63.6399,63.4338,63.6399,28356.4864
2014-08-15 11:40:00,95.69,95.94,95.66,95.91,27313.96852196485,63.6333,63.7995,63.6133,63.7796,27313.9685
2014-08-15 11:45:00,95.92,95.94,95.69,95.74,29503.25607525211,63.7862,63.7995,63.6333,63.6665,29503.2561
2014-08-15 11:50:00,95.73,95.73,95.32,95.33,23248.148780145657,63.6599,63.6599,63.3872,63.3939,23248.1488
2014-08-15 11:55:00,95.33,95.56,95.28,95.49,25228.932756929367,63.3939,63.5468,63.3606,63.5003,25228.9328
2014-08-15 12:00:00,95.5,95.56,95.33,95.56,16888.789696787426,63.5069,63.5468,63.3939,63.5468,16888.7897
2014-08-15 12:05:00,95.58,95.68,95.53,95.65,20433.35049734775,63.5601,63.6266,63.5269,63.6067,20433.3505
2014-08-15 12:10:00,95.63,95.7,95.62,95.63,13552.732472730651,63.5934,63.6399,63.5867,63.5934,13552.7325
2014-08-15 12:15:00,95.63,95.71,95.58,95.71,18244.062944060493,63.5934,63.6466,63.5601,63.6466,18244.0629
2014-08-15 12:20:00,95.71,95.8,95.62,95.8,14178.243202241296,63.6466,63.7064,63.5867,63.7064,14178.2432
2014-08-15 12:25:00,95.79,96.0,95.78,95.97,27209.71673371308,63.6998,63.8394,63.6931,63.8195,27209.7167
2014-08-15 12:30:00,95.95,96.03,95.79,95.85,22726.889838886786,63.8062,63.8594,63.6998,63.7397,22726.8898
2014-08-15 12:35:00,95.85,96.0,95.8,95.99,14178.243202241296,63.7397,63.8394,63.7064,63.8328,14178.2432
2014-08-15 12:40:00,95.95,96.13,95.94,96.11,11050.68955468807,63.8062,63.9259,63.7995,63.9126,11050.6896
2014-08-15 12:45:00,96.11,96.12,95.99,96.06,25228.932756929367,63.9126,63.9192,63.8328,63.8793,25228.9328
2014-08-15 12:50:00,96.06,96.08,95.98,96.03,17618.552214549847,63.8793,63.8926,63.8261,63.8594,17618.5522
2014-08-15 12:55:00,96.05,96.07,95.93,96.03,17410.048638046297,63.8727,63.886,63.7929,63.8594,17410.0486
2014-08-15 13:00:00,96.03,96.08,95.96,96.03,24290.6666626634,63.8594,63.8926,63.8128,63.8594,24290.6667
2014-08-15 13:05:00,96.03,96.22,96.02,96.19,18973.82546182291,63.8594,63.9857,63.8527,63.9658,18973.8255
2014-08-15 13:10:00,96.18,96.22,96.13,96.21,20224.846920844204,63.9591,63.9857,63.9259,63.9791,20224.8469
2014-08-15 13:15:00,96.19,96.22,96.14,96.15,8235.891271890165,63.9658,63.9857,63.9325,63.9392,8235.8913
2014-08-15 13:20:00,96.13,96.13,96.06,96.11,11780.45207245049,63.9259,63.9259,63.8793,63.9126,11780.4521
2014-08-15 13:25:00,96.1,96.1,96.04,96.05,11780.45207245049,63.9059,63.9059,63.866,63.8727,11780.4521
2014-08-15 13:30:00,96.06,96.06,95.99,96.06,15533.516449514362,63.8793,63.8793,63.8328,63.8793,15533.5164
2014-08-15 13:35:00,96.05,96.08,95.98,96.05,20954.60943860662,63.8727,63.8926,63.8261,63.8727,20954.6094
2014-08-15 13:40:00,96.08,96.08,96.04,96.04,20016.34334434065,63.8926,63.8926,63.866,63.866,20016.3433
2014-08-15 13:45:00,96.05,96.11,96.01,96.08,32630.809722805338,63.8727,63.9126,63.8461,63.8926,32630.8097
2014-08-15 13:50:00,96.06,96.08,95.94,96.02,27313.96852196485,63.8793,63.8926,63.7995,63.8527,27313.9685
2014-08-15 13:55:00,96.03,96.07,95.95,96.02,34820.097276092594,63.8594,63.886,63.8062,63.8527,34820.0973
2014-08-15 14:00:00,96.02,96.04,95.99,96.02,31901.04720504292,63.8527,63.866,63.8328,63.8527,31901.0472
2014-08-15 14:05:00,96.02,96.05,95.97,95.99,26479.954215950656,63.8527,63.8727,63.8195,63.8328,26479.9542
2014-08-15 14:10:00,95.98,96.04,95.95,95.96,19078.07725007469,63.8261,63.866,63.8062,63.8128,19078.0773
2014-08-15 14:15:00,95.96,96.01,95.95,95.97,13761.2360492342,63.8128,63.8461,63.8062,63.8195,13761.236
2014-08-15 14:20:00,95.97,96.11,95.96,96.11,23352.40056839743,63.8195,63.9126,63.8128,63.9126,23352.4006
2014-08-15 14:25:00,96.12,96.25,96.12,96.25,24290.6666626634,63.9192,64.0057,63.9192,64.0057,24290.6667
2014-08-15 14:30:00,96.24,96.28,96.17,96.17,21475.868379865493,63.999,64.0256,63.9525,63.9525,21475.8684
2014-08-15 14:35:00,96.19,96.29,96.19,96.27,25750.191698188235,63.9658,64.0323,63.9658,64.019,25750.1917
2014-08-15 14:40:00,96.28,96.37,96.28,96.29,29816.01144000743,64.0256,64.0855,64.0256,64.0323,29816.0114
2014-08-15 14:45:00,96.29,96.31,96.24,96.26,27209.71673371308,64.0323,64.0456,63.999,64.0123,27209.7167
2014-08-15 14:50:00,96.27,96.28,96.2,96.22,35445.608005603244,64.019,64.0256,63.9724,63.9857,35445.608
2014-08-15 14:55:00,96.22,96.23,96.11,96.11,42430.477818472114,63.9857,63.9924,63.9126,63.9126,42430.4778
2014-08-15 15:00:00,96.11,96.2,96.1,96.18,42221.97424196856,63.9126,63.9724,63.9059,63.9591,42221.9742
2014-08-15 15:05:00,96.2,96.31,96.14,96.25,36175.37052336566,63.9724,64.0456,63.9325,64.0057,36175.3705
2014-08-15 15:10:00,96.24,96.31,96.24,96.3,24916.17739217404,63.999,64.0456,63.999,64.0389,24916.1774
2014-08-15 15:15:00,96.3,96.31,96.21,96.22,33360.57224056776,64.0389,64.0456,63.9791,63.9857,33360.5722
2014-08-15 15:20:00,96.21,96.21,96.13,96.17,20433.35049734775,63.9791,63.9791,63.9259,63.9525,20433.3505
2014-08-15 15:25:00,96.17,96.26,96.16,96.24,25854.44348644001,63.9525,64.0123,63.9458,63.999,25854.4435
2014-08-15 15:30:00,96.22,96.36,96.19,96.31,43577.24748924163,63.9857,64.0788,63.9658,64.0456,43577.2475
2014-08-15 15:35:00,96.32,96.39,96.24,96.24,36488.12588812099,64.0522,64.0988,63.999,63.999,36488.1259
2014-08-15 15:40:00,96.24,96.3,96.17,96.17,54315.18167917438,63.999,64.0389,63.9525,63.9525,54315.1817
2014-08-15 15:45:00,96.18,96.3,96.11,96.19,118534.28324226732,63.9591,64.0389,63.9126,63.9658,118534.2832
2014-08-15 15:50:00,96.2,96.39,96.2,96.37,157732.95562493443,63.9724,64.0988,63.9724,64.0855,157732.9556
2014-08-15 15:55:00,96.38,96.42,96.29,96.33,209024.8354448073,64.0921,64.1187,64.0323,64.0589,209024.8354
2014-08-18 09:30:00,96.67,96.79,96.62,96.68,51813.1387611318,64.285,64.3648,64.2517,64.2916,51813.1388
2014-08-18 09:35:00,96.75,96.75,96.11,96.11,34924.34906434437,64.3382,64.3382,63.9126,63.9126,34924.3491
2014-08-18 09:40:00,96.07,96.15,95.84,95.84,20850.357650354847,63.886,63.9392,63.733,63.733,20850.3577
2014-08-18 09:45:00,95.85,96.04,95.84,96.04,37843.39913539405,63.7397,63.866,63.733,63.866,37843.3991
2014-08-18 09:50:00,96.05,96.14,95.96,96.0,38260.40628840114,63.8727,63.9325,63.8128,63.8394,38260.4063
2014-08-18 09:55:00,95.98,95.99,95.85,95.85,23665.15593315276,63.8261,63.8328,63.7397,63.7397,23665.1559
2014-08-18 10:00:00,95.88,95.98,95.78,95.78,26167.19885119533,63.7596,63.8261,63.6931,63.6931,26167.1989
2014-08-18 10:05:00,95.8,95.84,95.73,95.76,16367.530755528556,63.7064,63.733,63.6599,63.6798,16367.5308
2014-08-18 10:10:00,95.75,95.82,95.6,95.61,22414.13447413146,63.6732,63.7197,63.5734,63.5801,22414.1345
2014-08-18 10:15:00,95.62,95.66,95.52,95.56,57129.97996197228,63.5867,63.6133,63.5202,63.5468,57129.98
2014-08-18 10:20:00,95.56,95.59,95.43,95.48,42638.981394975664,63.5468,63.5668,63.4604,63.4936,42638.9814
2014-08-18 10:25:00,95.5,95.75,95.5,95.7,109360.12587611118,63.5069,63.6732,63.5069,63.6399,109360.1259
2014-08-18 10:30:00,95.69,95.8,95.69,95.79,47643.06723106083,63.6333,63.7064,63.6333,63.6998,47643.0672
2014-08-18 10:35:00,95.76,95.87,95.72,95.84,24707.673815670496,63.6798,63.753,63.6532,63.733,24707.6738
2014-08-18 10:40:00,95.87,95.94,95.82,95.92,41909.21887721324,63.753,63.7995,63.7197,63.7862,41909.2189
2014-08-18 10:45:00,95.93,95.98,95.85,95.86,16888.789696787426,63.7929,63.8261,63.7397,63.7463,16888.7897
2014-08-18 10:50:00,95.88,95.98,95.83,95.96,20850.357650354847,63.7596,63.8261,63.7264,63.8128,20850.3577
2014-08-18 10:55:00,95.96,96.08,95.96,96.0,33152.06866406421,63.8128,63.8926,63.8128,63.8394,33152.0687
2014-08-18 11:00:00,96.02,96.06,96.0,96.06,17514.300426298072,63.8527,63.8793,63.8394,63.8793,17514.3004
2014-08-18 11:05:00,96.06,96.08,96.01,96.05,27001.213157209528,63.8793,63.8926,63.8461,63.8727,27001.2132
2014-08-18 11:10:00,96.04,96.13,96.02,96.09,18556.81830881581,63.866,63.9259,63.8527,63.8993,18556.8183
2014-08-18 11:15:00,96.11,96.17,96.09,96.16,14699.502143500167,63.9126,63.9525,63.8993,63.9458,14699.5021
2014-08-18 11:20:00,96.16,96.19,96.08,96.08,23143.89699189388,63.9458,63.9658,63.8926,63.8926,23143.897
2014-08-18 11:25:00,96.09,96.1,95.99,96.09,21058.8612268584,63.8993,63.9059,63.8328,63.8993,21058.8612
2014-08-18 11:30:00,96.08,96.26,96.08,96.1,43160.240336234536,63.8926,64.0123,63.8926,63.9059,43160.2403
2014-08-18 11:35:00,96.1,96.29,96.1,96.23,24394.91845091517,63.9059,64.0323,63.9059,63.9924,24394.9185
2014-08-18 11:40:00,96.22,96.26,96.17,96.2,13969.739625737748,63.9857,64.0123,63.9525,63.9724,13969.7396
2014-08-18 11:45:00,96.21,96.35,96.17,96.32,92367.08439107196,63.9791,64.0722,63.9525,64.0522,92367.0844
2014-08-18 11:50:00,96.31,96.38,96.29,96.36,21580.120168117268,64.0456,64.0921,64.0323,64.0788,21580.1202
2014-08-18 11:55:00,96.37,96.4,96.28,96.34,15637.768237766137,64.0855,64.1054,64.0256,64.0655,15637.7682
2014-08-18 12:00:00,96.34,96.37,96.32,96.36,40553.94562994018,64.0655,64.0855,64.0522,64.0788,40553.9456
2014-08-18 12:05:00,96.36,96.45,96.36,96.45,16784.53790853565,64.0788,64.1387,64.0788,64.1387,16784.5379
2014-08-18 12:10:00,96.44,96.45,96.38,96.41,12301.71101370936,64.132,64.1387,64.0921,64.1121,12301.711
2014-08-18 12:15:00,96.42,96.46,96.4,96.42,10529.430613429198,64.1187,64.1453,64.1054,64.1187,10529.4306
2014-08-18 12:20:00,96.41,96.49,96.39,96.46,10842.18597818452,64.1121,64.1653,64.0988,64.1453,10842.186
2014-08-18 12:25:00,96.47,96.48,96.35,96.35,20329.09870909597,64.152,64.1586,64.0722,64.0722,20329.0987
2014-08-18 12:30:00,96.37,96.37,96.3,96.35,16159.027179025006,64.0855,64.0855,64.0389,64.0722,16159.0272
2014-08-18 12:35:00,96.35,96.42,96.32,96.36,19703.587979585333,64.0722,64.1187,64.0522,64.0788,19703.588
2014-08-18 12:40:00,96.36,96.43,96.36,96.41,10842.18597818452,64.0788,64.1254,64.0788,64.1121,10842.186
2014-08-18 12:45:00,96.38,96.39,96.32,96.34,11780.45207245049,64.0921,64.0988,64.0522,64.0655,11780.4521
2014-08-18 12:50:00,96.35,96.38,96.31,96.38,8652.898424897261,64.0722,64.0921,64.0456,64.0921,8652.8984
2014-08-18 12:55:00,96.38,96.41,96.35,96.38,11154.941342939845,64.0921,64.1121,64.0722,64.0921,11154.9413
2014-08-18 13:00:00,96.39,96.42,96.32,96.32,7923.135907134842,64.0988,64.1187,64.0522,64.0522,7923.1359
2014-08-18 13:05:00,96.3,96.39,96.3,96.39,32213.80256979824,64.0389,64.0988,64.0389,64.0988,32213.8026
2014-08-18 13:10:00,96.4,96.4,96.33,96.35,6672.114448113552,64.1054,64.1054,64.0589,64.0722,6672.1144
2014-08-18 13:15:00,96.37,96.38,96.31,96.32,9174.157366156132,64.0855,64.0921,64.0456,64.0522,9174.1574
2014-08-18 13:20:00,96.32,96.36,96.31,96.33,16471.78254378033,64.0522,64.0788,64.0456,64.0589,16471.7825
2014-08-18 13:25:00,96.33,96.38,96.29,96.38,38677.41344140824,64.0589,64.0921,64.0323,64.0921,38677.4134
2014-08-18 13:30:00,96.36,96.39,96.33,96.36,10008.171672170329,64.0788,64.0988,64.0589,64.0788,10008.1717
2014-08-18 13:35:00,96.36,96.39,96.31,96.38,12093.207437205812,64.0788,64.0988,64.0456,64.0921,12093.2074
2014-08-18 13:40:00,96.38,96.4,96.27,96.28,11050.68955468807,64.0921,64.1054,64.019,64.0256,11050.6896
2014-08-18 13:45:00,96.29,96.38,96.29,96.37,8652.898424897261,64.0323,64.0921,64.0323,64.0855,8652.8984
2014-08-18 13:50:00,96.36,96.37,96.27,96.3,9382.66094265968,64.0788,64.0855,64.019,64.0389,9382.6609
2014-08-18 13:55:00,96.3,96.3,96.24,96.24,10112.423460422102,64.0389,64.0389,63.999,63.999,10112.4235
2014-08-18 14:00:00,96.25,96.33,96.22,96.33,14803.753931751942,64.0057,64.0589,63.9857,64.0589,14803.7539
2014-08-18 14:05:00,96.31,96.34,96.31,96.32,11467.696707695166,64.0456,64.0655,64.0456,64.0522,11467.6967
2014-08-18 14:10:00,96.32,96.32,96.3,96.31,11571.94849594694,64.0522,64.0522,64.0389,64.0456,11571.9485
2014-08-18 14:15:00,96.31,96.35,96.3,96.33,18139.81115580872,64.0456,64.0722,64.0389,64.0589,18139.8112
2014-08-18 14:20:00,96.33,96.35,96.3,96.31,26479.954215950656,64.0589,64.0722,64.0389,64.0456,26479.9542
2014-08-18 14:25:00,96.31,96.32,96.29,96.3,48998.34047833389,64.0456,64.0522,64.0323,64.0389,48998.3405
2014-08-18 14:30:00,96.31,96.31,96.23,96.27,17410.048638046297,64.0456,64.0456,63.9924,64.019,17410.0486
2014-08-18 14:35:00,96.27,96.28,96.23,96.24,18348.314732312265,64.019,64.0256,63.9924,63.999,18348.3147
2014-08-18 14:40:00,96.24,96.25,96.19,96.22,17618.552214549847,63.999,64.0057,63.9658,63.9857,17618.5522
2014-08-18 14:45:00,96.21,96.23,96.16,96.19,22518.38626238324,63.9791,63.9924,63.9458,63.9658,22518.3863
2014-08-18 14:50:00,96.19,96.2,96.16,96.2,22935.39341539033,63.9658,63.9724,63.9458,63.9724,22935.3934
2014-08-18 14:55:00,96.18,96.28,96.18,96.24,26167.19885119533,63.9591,64.0256,63.9591,63.999,26167.1989
2014-08-18 15:00:00,96.25,96.3,96.2,96.29,25124.680968677592,64.0057,64.0389,63.9724,64.0323,25124.681
2014-08-18 15:05:00,96.3,96.31,96.25,96.31,26062.94706294356,64.0389,64.0456,64.0057,64.0456,26062.9471
2014-08-18 15:10:00,96.3,96.32,96.27,96.29,33256.32045231598,64.0389,64.0522,64.019,64.0323,33256.3205
2014-08-18 15:15:00,96.29,96.34,96.27,96.34,35862.61515861034,64.0323,64.0655,64.019,64.0655,35862.6152
2014-08-18 15:20:00,96.33,96.34,96.27,96.3,41909.21887721324,64.0589,64.0655,64.019,64.0389,41909.2189
2014-08-18 15:25:00,96.3,96.32,96.27,96.28,34611.593699589044,64.0389,64.0522,64.019,64.0256,34611.5937
2014-08-18 15:30:00,96.28,96.29,96.26,96.26,34298.83833483372,64.0256,64.0323,64.0123,64.0123,34298.8383
2014-08-18 15:35:00,96.26,96.32,96.26,96.31,40658.19741819195,64.0123,64.0522,64.0123,64.0456,40658.1974
2014-08-18 15:40:00,96.31,96.36,96.31,96.35,51396.1316081247,64.0456,64.0788,64.0456,64.0722,51396.1316
2014-08-18 15:45:00,96.35,96.39,96.34,96.37,58172.497844490026,64.0722,64.0988,64.0655,64.0855,58172.4978
2014-08-18 15:50:00,96.38,96.39,96.33,96.34,72767.74819973842,64.0921,64.0988,64.0589,64.0655,72767.7482
2014-08-18 15:55:00,96.34,96.48,96.34,96.45,162945.54503752314,64.0655,64.1586,64.0655,64.1387,162945.545
2014-08-19 09:30:00,96.96,97.12,96.55,96.76,70057.20170519229,64.4778,64.5842,64.2052,64.3448,70057.2017
2014-08-19 09:35:00,96.7,96.94,96.68,96.89,51187.62803162115,64.3049,64.4645,64.2916,64.4313,51187.628
2014-08-19 09:40:00,96.84,96.96,96.83,96.91,24394.91845091517,64.398,64.4778,64.3914,64.4446,24394.9185
2014-08-19 09:45:00,96.87,97.05,96.83,97.05,18765.32188531936,64.418,64.5377,64.3914,64.5377,18765.3219
2014-08-19 09:50:00,97.05,97.36,97.05,97.35,44411.26179525583,64.5377,64.7438,64.5377,64.7372,44411.2618
2014-08-19 09:55:00,97.35,97.68,97.3,97.65,68076.41772840857,64.7372,64.9566,64.7039,64.9367,68076.4177
2014-08-19 10:00:00,97.67,97.71,97.52,97.59,78188.84118883067,64.95,64.9766,64.8502,64.8968,78188.8412
2014-08-19 10:05:00,97.56,97.68,97.43,97.66,34403.0901230855,64.8768,64.9566,64.7904,64.9433,34403.0901
2014-08-19 10:10:00,97.66,97.78,97.64,97.76,61195.79970379148,64.9433,65.0231,64.93,65.0098,61195.7997
2014-08-19 10:15:00,97.76,97.77,97.64,97.68,42013.47066546501,65.0098,65.0165,64.93,64.9566,42013.4707
2014-08-19 10:20:00,97.68,97.82,97.68,97.78,36696.62946462453,64.9566,65.0497,64.9566,65.0231,36696.6295
2014-08-19 10:25:00,97.81,97.9,97.76,97.86,64948.86408085536,65.0431,65.1029,65.0098,65.0763,64948.8641
2014-08-19 10:30:00,97.87,97.95,97.78,97.78,45141.02431301824,65.083,65.1362,65.0231,65.0231,45141.0243
2014-08-19 10:35:00,97.76,97.85,97.72,97.82,36592.37767637276,65.0098,65.0697,64.9832,65.0497,36592.3777
2014-08-19 10:40:00,97.79,97.8,97.72,97.77,50249.36193735519,65.0298,65.0364,64.9832,65.0165,50249.3619
2014-08-19 10:45:00,97.79,97.82,97.71,97.8,23977.911297908075,65.0298,65.0497,64.9766,65.0364,23977.9113
2014-08-19 10:50:00,97.8,97.85,97.78,97.78,36592.37767637276,65.0364,65.0697,65.0231,65.0231,36592.3777
2014-08-19 10:55:00,97.78,97.86,97.74,97.77,40032.68668868131,65.0231,65.0763,64.9965,65.0165,40032.6867
2014-08-19 11:00:00,97.75,97.81,97.71,97.76,28043.73103972727,65.0032,65.0431,64.9766,65.0098,28043.731
2014-08-19 11:05:00,97.76,97.88,97.74,97.84,27939.47925147549,65.0098,65.0896,64.9965,65.063,27939.4793
2014-08-19 11:10:00,97.87,97.88,97.74,97.83,23977.911297908075,65.083,65.0896,64.9965,65.0564,23977.9113
2014-08-19 11:15:00,97.83,97.92,97.78,97.78,31379.788263784045,65.0564,65.1162,65.0231,65.0231,31379.7883
2014-08-19 11:20:00,97.81,97.81,97.71,97.71,18765.32188531936,65.0431,65.0431,64.9766,64.9766,18765.3219
2014-08-19 11:25:00,97.7,97.72,97.64,97.68,21058.8612268584,64.9699,64.9832,64.93,64.9566,21058.8612
2014-08-19 11:30:00,97.68,97.69,97.61,97.65,25333.18454518114,64.9566,64.9633,64.9101,64.9367,25333.1845
2014-08-19 11:35:00,97.66,97.71,97.64,97.69,18035.559367556943,64.9433,64.9766,64.93,64.9633,18035.5594
2014-08-19 11:40:00,97.68,97.78,97.67,97.78,13969.739625737748,64.9566,65.0231,64.95,65.0231,13969.7396
2014-08-19 11:45:00,97.77,97.81,97.76,97.76,13552.732472730651,65.0165,65.0431,65.0098,65.0098,13552.7325
2014-08-19 11:50:00,97.77,97.83,97.74,97.76,7297.625177624197,65.0165,65.0564,64.9965,65.0098,7297.6252
2014-08-19 11:55:00,97.78,97.8,97.68,97.7,8548.646636645488,65.0231,65.0364,64.9566,64.9699,8548.6466
2014-08-19 12:00:00,97.72,97.72,97.65,97.71,9695.416307415004,64.9832,64.9832,64.9367,64.9766,9695.4163
2014-08-19 12:05:00,97.71,97.72,97.66,97.66,6776.366236365326,64.9766,64.9832,64.9433,64.9433,6776.3662
2014-08-19 12:10:00,97.67,97.77,97.64,97.77,15742.02002601791,64.95,65.0165,64.93,65.0165,15742.02
2014-08-19 12:15:00,97.77,97.78,97.7,97.75,12301.71101370936,65.0165,65.0231,64.9699,65.0032,12301.711
2014-08-19 12:20:00,97.76,97.82,97.72,97.8,19495.084403081783,65.0098,65.0497,64.9832,65.0364,19495.0844
2014-08-19 12:25:00,97.8,97.94,97.8,97.91,14386.746778744844,65.0364,65.1295,65.0364,65.1096,14386.7468
2014-08-19 12:30:00,97.93,97.93,97.84,97.84,18139.81115580872,65.1229,65.1229,65.063,65.063,18139.8112
2014-08-19 12:35:00,97.84,97.86,97.8,97.83,30754.2775342734,65.063,65.0763,65.0364,65.0564,30754.2775
2014-08-19 12:40:00,97.84,97.86,97.81,97.83,27835.22746322372,65.063,65.0763,65.0431,65.0564,27835.2275
2014-08-19 12:45:00,97.84,97.84,97.81,97.83,27522.4720984684,65.063,65.063,65.0431,65.0564,27522.4721
2014-08-19 12:50:00,97.83,97.83,97.76,97.76,116762.00284198717,65.0564,65.0564,65.0098,65.0098,116762.0028
2014-08-19 12:55:00,97.75,97.85,97.75,97.81,13969.739625737748,65.0032,65.0697,65.0032,65.0431,13969.7396
2014-08-19 13:00:00,97.82,97.86,97.78,97.78,17827.055791053393,65.0497,65.0763,65.0231,65.0231,17827.0558
2014-08-19 13:05:00,97.78,97.79,97.71,97.73,12822.969954968232,65.0231,65.0298,64.9766,64.9899,12822.97
2014-08-19 13:10:00,97.73,97.76,97.71,97.75,18661.07009706759,64.9899,65.0098,64.9766,65.0032,18661.0701
2014-08-19 13:15:00,97.75,97.78,97.72,97.76,17305.796849794522,65.0032,65.0231,64.9832,65.0098,17305.7968
2014-08-19 13:20:00,97.75,97.77,97.63,97.63,16784.53790853565,65.0032,65.0165,64.9234,64.9234,16784.5379
2014-08-19 13:25:00,97.63,97.64,97.57,97.6,24082.16308615985,64.9234,64.93,64.8835,64.9034,24082.1631
2014-08-19 13:30:00,97.62,97.66,97.61,97.65,14595.250355248394,64.9167,64.9433,64.9101,64.9367,14595.2504
2014-08-19 13:35:00,97.65,97.65,97.49,97.49,12093.207437205812,64.9367,64.9367,64.8303,64.8303,12093.2074
2014-08-19 13:40:00,97.5,97.53,97.43,97.51,18556.81830881581,64.8369,64.8569,64.7904,64.8436,18556.8183
2014-08-19 13:45:00,97.52,97.61,97.51,97.59,11467.696707695166,64.8502,64.9101,64.8436,64.8968,11467.6967
2014-08-19 13:50:00,97.58,97.65,97.5,97.61,25541.68812168469,64.8901,64.9367,64.8369,64.9101,25541.6881
2014-08-19 13:55:00,97.59,97.68,97.56,97.68,22518.38626238324,64.8968,64.9566,64.8768,64.9566,22518.3863
2014-08-19 14:00:00,97.66,97.68,97.63,97.65,17618.552214549847,64.9433,64.9566,64.9234,64.9367,17618.5522
2014-08-19 14:05:00,97.65,97.68,97.64,97.65,15950.523602521458,64.9367,64.9566,64.93,64.9367,15950.5236
2014-08-19 14:10:00,97.64,97.71,97.64,97.71,9799.66809566678,64.93,64.9766,64.93,64.9766,9799.6681
2014-08-19 14:15:00,97.7,97.75,97.65,97.74,18035.559367556943,64.9699,65.0032,64.9367,64.9965,18035.5594
2014-08-19 14:20:00,97.74,97.8,97.73,97.76,15742.02002601791,64.9965,65.0364,64.9899,65.0098,15742.02
2014-08-19 14:25:00,97.76,97.81,97.73,97.76,18661.07009706759,65.0098,65.0431,64.9899,65.0098,18661.0701
2014-08-19 14:30:00,97.76,97.77,97.73,97.76,16054.775390773231,65.0098,65.0165,64.9899,65.0098,16054.7754
2014-08-19 14:35:00,97.76,97.81,97.74,97.81,35654.11158210679,65.0098,65.0431,64.9965,65.0431,35654.1116
2014-08-19 14:40:00,97.81,97.83,97.74,97.8,35341.356217351466,65.0431,65.0564,64.9965,65.0364,35341.3562
2014-08-19 14:45:00,97.79,97.8,97.75,97.77,31796.79541679114,65.0298,65.0364,65.0032,65.0165,31796.7954
2014-08-19 14:50:00,97.76,97.81,97.74,97.8,41283.7081477026,65.0098,65.0431,64.9965,65.0364,41283.7081
2014-08-19 14:55:00,97.8,97.81,97.73,97.77,42951.736759730986,65.0364,65.0431,64.9899,65.0165,42951.7368
2014-08-19 15:00:00,97.79,97.79,97.73,97.75,31796.79541679114,65.0298,65.0298,64.9899,65.0032,31796.7954
2014-08-19 15:05:00,97.76,97.76,97.7,97.7,41700.71530070969,65.0098,65.0098,64.9699,64.9699,41700.7153
2014-08-19 15:10:00,97.7,97.72,97.65,97.66,37530.64377063872,64.9699,64.9832,64.9367,64.9433,37530.6438
2014-08-19 15:15:00,97.67,97.69,97.64,97.65,40553.94562994018,64.95,64.9633,64.93,64.9367,40553.9456
2014-08-19 15:20:00,97.64,97.66,97.58,97.6,41492.21172420615,64.93,64.9433,64.8901,64.9034,41492.2117
2014-08-19 15:25:00,97.6,97.72,97.56,97.72,36488.12588812099,64.9034,64.9832,64.8768,64.9832,36488.1259
2014-08-19 15:30:00,97.72,97.74,97.68,97.7,33777.57939357485,64.9832,64.9965,64.9566,64.9699,33777.5794
2014-08-19 15:35:00,97.7,97.74,97.69,97.71,41283.7081477026,64.9699,64.9965,64.9633,64.9766,41283.7081
2014-08-19 15:40:00,97.71,97.71,97.65,97.66,36383.87409986921,64.9766,64.9766,64.9367,64.9433,36383.8741
2014-08-19 15:45:00,97.66,97.71,97.66,97.67,66721.14448113552,64.9433,64.9766,64.9433,64.95,66721.1445
2014-08-19 15:50:00,97.68,97.7,97.63,97.65,92262.8326028202,64.9566,64.9699,64.9234,64.9367,92262.8326
2014-08-19 15:55:00,97.66,97.68,97.64,97.64,166802.86120283877,64.9433,64.9566,64.93,64.93,166802.8612
2014-08-20 09:30:00,97.23,97.45,97.04,97.04,52230.14591413889,64.6574,64.8037,64.531,64.531,52230.1459
2014-08-20 09:35:00,97.08,97.36,97.02,97.23,16680.28612028388,64.5576,64.7438,64.5177,64.6574,16680.2861
2014-08-20 09:40:00,97.25,97.28,97.03,97.05,21163.11301511017,64.6707,64.6906,64.5244,64.5377,21163.113
2014-08-20 09:45:00,97.02,97.02,96.89,96.97,16159.027179025006,64.5177,64.5177,64.4313,64.4845,16159.0272
2014-08-20 09:50:00,96.97,97.15,96.94,97.11,26062.94706294356,64.4845,64.6042,64.4645,64.5776,26062.9471
2014-08-20 09:55:00,97.08,97.14,96.94,96.95,27939.47925147549,64.5576,64.5975,64.4645,64.4712,27939.4793
2014-08-20 10:00:00,96.96,96.97,96.88,96.89,25333.18454518114,64.4778,64.4845,64.4246,64.4313,25333.1845
2014-08-20 10:05:00,96.89,97.01,96.8,96.99,35445.608005603244,64.4313,64.5111,64.3714,64.4978,35445.608
2014-08-20 10:10:00,97.01,97.05,96.97,97.05,12614.466378464684,64.5111,64.5377,64.4845,64.5377,12614.4664
2014-08-20 10:15:00,97.06,97.08,96.97,97.04,15637.768237766137,64.5443,64.5576,64.4845,64.531,15637.7682
2014-08-20 10:20:00,97.03,97.15,97.0,97.15,11259.193131191618,64.5244,64.6042,64.5044,64.6042,11259.1931
2014-08-20 10:25:00,97.13,97.22,97.09,97.19,11780.45207245049,64.5909,64.6507,64.5643,64.6308,11780.4521
2014-08-20 10:30:00,97.19,97.21,97.12,97.17,26062.94706294356,64.6308,64.6441,64.5842,64.6175,26062.9471
2014-08-20 10:35:00,97.18,97.2,97.06,97.07,26167.19885119533,64.6241,64.6374,64.5443,64.551,26167.1989
2014-08-20 10:40:00,97.09,97.13,96.99,97.0,15325.012873010814,64.5643,64.5909,64.4978,64.5044,15325.0129
2014-08-20 10:45:00,97.0,97.11,97.0,97.11,13031.47353147178,64.5044,64.5776,64.5044,64.5776,13031.4735
2014-08-20 10:50:00,97.09,97.15,97.05,97.08,10529.430613429198,64.5643,64.6042,64.5377,64.5576,10529.4306
2014-08-20 10:55:00,97.08,97.18,97.08,97.18,9695.416307415004,64.5576,64.6241,64.5576,64.6241,9695.4163
2014-08-20 11:00:00,97.17,97.24,97.17,97.2,14282.49499049307,64.6175,64.664,64.6175,64.6374,14282.495
2014-08-20 11:05:00,97.2,97.25,97.19,97.19,15116.509296507264,64.6374,64.6707,64.6308,64.6308,15116.5093
2014-08-20 11:10:00,97.18,97.18,97.09,97.14,15116.509296507264,64.6241,64.6241,64.5643,64.5975,15116.5093
2014-08-20 11:15:00,97.16,97.19,97.13,97.18,6255.107295106454,64.6108,64.6308,64.5909,64.6241,6255.1073
2014-08-20 11:20:00,97.17,97.17,97.12,97.15,9591.16451916323,64.6175,64.6175,64.5842,64.6042,9591.1645
2014-08-20 11:25:00,97.16,97.17,97.09,97.12,13031.47353147178,64.6108,64.6175,64.5643,64.5842,13031.4735
2014-08-20 11:30:00,97.12,97.13,97.04,97.04,17514.300426298072,64.5842,64.5909,64.531,64.531,17514.3004
2014-08-20 11:35:00,97.04,97.1,97.03,97.1,15116.509296507264,64.531,64.5709,64.5244,64.5709,15116.5093
2014-08-20 11:40:00,97.09,97.1,97.04,97.07,11363.444919443393,64.5643,64.5709,64.531,64.551,11363.4449
2014-08-20 11:45:00,97.07,97.09,97.03,97.08,11884.703860702262,64.551,64.5643,64.5244,64.5576,11884.7039
2014-08-20 11:50:00,97.09,97.12,97.05,97.06,11988.955648954035,64.5643,64.5842,64.5377,64.5443,11988.9556
2014-08-20 11:55:00,97.06,97.12,97.06,97.08,14178.243202241296,64.5443,64.5842,64.5443,64.5576,14178.2432
2014-08-20 12:00:00,97.08,97.1,97.04,97.04,18348.314732312265,64.5576,64.5709,64.531,64.531,18348.3147
2014-08-20 12:05:00,97.04,97.09,97.01,97.09,17305.796849794522,64.531,64.5643,64.5111,64.5643,17305.7968
2014-08-20 12:10:00,97.09,97.09,97.04,97.08,10008.171672170329,64.5643,64.5643,64.531,64.5576,10008.1717
2014-08-20 12:15:00,97.09,97.12,97.09,97.09,6463.6108716100025,64.5643,64.5842,64.5643,64.5643,6463.6109
2014-08-20 12:20:00,97.08,97.18,97.08,97.18,9486.912730911456,64.5576,64.6241,64.5576,64.6241,9486.9127
2014-08-20 12:25:00,97.18,97.23,97.16,97.23,12405.962801961134,64.6241,64.6574,64.6108,64.6574,12405.9628
2014-08-20 12:30:00,97.21,97.22,97.12,97.12,10633.682401680971,64.6441,64.6507,64.5842,64.5842,10633.6824
2014-08-20 12:35:00,97.12,97.16,97.12,97.13,9069.90557790436,64.5842,64.6108,64.5842,64.5909,9069.9056
2014-08-20 12:40:00,97.12,97.12,97.08,97.12,13969.739625737748,64.5842,64.5842,64.5576,64.5842,13969.7396
2014-08-20 12:45:00,97.13,97.17,97.13,97.15,8027.387695386616,64.5909,64.6175,64.5909,64.6042,8027.3877
2014-08-20 12:50:00,97.15,97.15,97.1,97.11,8652.898424897261,64.6042,64.6042,64.5709,64.5776,8652.8984
2014-08-20 12:55:00,97.11,97.14,97.11,97.13,6150.85550685468,64.5776,64.5975,64.5776,64.5909,6150.8555
2014-08-20 13:00:00,97.14,97.21,97.14,97.16,12510.214590212909,64.5975,64.6441,64.5975,64.6108,12510.2146
2014-08-20 13:05:00,97.16,97.17,97.14,97.15,9799.66809566678,64.6108,64.6175,64.5975,64.6042,9799.6681
2014-08-20 13:10:00,97.15,97.15,97.14,97.15,7089.121601120648,64.6042,64.6042,64.5975,64.6042,7089.1216
2014-08-20 13:15:00,97.15,97.24,97.12,97.24,19182.32903832646,64.6042,64.664,64.5842,64.664,19182.329
2014-08-20 13:20:00,97.24,97.33,97.24,97.29,18973.82546182291,64.664,64.7239,64.664,64.6973,18973.8255
2014-08-20 13:25:00,97.28,97.28,97.25,97.27,9174.157366156132,64.6906,64.6906,64.6707,64.684,9174.1574
2014-08-20 13:30:00,97.28,97.32,97.27,97.31,7714.632330631293,64.6906,64.7172,64.684,64.7106,7714.6323
2014-08-20 13:35:00,97.31,97.32,97.24,97.27,11050.68955468807,64.7106,64.7172,64.664,64.684,11050.6896
2014-08-20 13:40:00,97.27,97.38,97.27,97.34,22622.63805063501,64.684,64.7571,64.684,64.7305,22622.6381
2014-08-20 13:45:00,97.34,97.34,97.27,97.3,11363.444919443393,64.7305,64.7305,64.684,64.7039,11363.4449
2014-08-20 13:50:00,97.3,97.34,97.28,97.32,11467.696707695166,64.7039,64.7305,64.6906,64.7172,11467.6967
2014-08-20 13:55:00,97.31,97.32,97.3,97.31,8131.639483638391,64.7106,64.7172,64.7039,64.7106,8131.6395
2014-08-20 14:00:00,97.31,97.32,97.13,97.15,37947.65092364582,64.7106,64.7172,64.5909,64.6042,37947.6509
2014-08-20 14:05:00,97.15,97.21,97.0,97.13,30858.529322525173,64.6042,64.6441,64.5044,64.5909,30858.5293
2014-08-20 14:10:00,97.12,97.25,97.02,97.02,14699.502143500167,64.5842,64.6707,64.5177,64.5177,14699.5021
2014-08-20 14:15:00,97.02,97.09,97.01,97.07,10112.423460422102,64.5177,64.5643,64.5111,64.551,10112.4235
2014-08-20 14:20:00,97.06,97.22,97.06,97.19,18869.573673571136,64.5443,64.6507,64.5443,64.6308,18869.5737
2014-08-20 14:25:00,97.19,97.24,97.1,97.11,15637.768237766137,64.6308,64.664,64.5709,64.5776,15637.7682
2014-08-20 14:30:00,97.12,97.21,97.12,97.18,15846.271814269683,64.5842,64.6441,64.5842,64.6241,15846.2718
2014-08-20 14:35:00,97.18,97.27,97.18,97.27,13031.47353147178,64.6241,64.684,64.6241,64.684,13031.4735
2014-08-20 14:40:00,97.26,97.27,97.24,97.25,18035.559367556943,64.6773,64.684,64.664,64.6707,18035.5594
2014-08-20 14:45:00,97.25,97.35,97.24,97.35,16993.0414850392,64.6707,64.7372,64.664,64.7372,16993.0415
2014-08-20 14:50:00,97.34,97.44,97.33,97.4,19599.33619133356,64.7305,64.797,64.7239,64.7704,19599.3362
2014-08-20 14:55:00,97.41,97.52,97.4,97.49,29190.500710496788,64.7771,64.8502,64.7704,64.8303,29190.5007
2014-08-20 15:00:00,97.5,97.58,97.49,97.56,24811.925603922267,64.8369,64.8901,64.8303,64.8768,24811.9256
2014-08-20 15:05:00,97.56,97.64,97.55,97.63,30024.51501651098,64.8768,64.93,64.8702,64.9234,30024.515
2014-08-20 15:10:00,97.62,97.64,97.57,97.57,20537.602285599525,64.9167,64.93,64.8835,64.8835,20537.6023
2014-08-20 15:15:00,97.57,97.58,97.51,97.56,26584.20600420243,64.8835,64.8901,64.8436,64.8768,26584.206
2014-08-20 15:20:00,97.57,97.63,97.56,97.6,26896.96136895776,64.8835,64.9234,64.8768,64.9034,26896.9614
2014-08-20 15:25:00,97.59,97.62,97.56,97.61,18661.07009706759,64.8968,64.9167,64.8768,64.9101,18661.0701
2014-08-20 15:30:00,97.6,97.6,97.55,97.6,23248.148780145657,64.9034,64.9034,64.8702,64.9034,23248.1488
2014-08-20 15:35:00,97.58,97.62,97.57,97.62,30962.78111077695,64.8901,64.9167,64.8835,64.9167,30962.7811
2014-08-20 15:40:00,97.62,97.74,97.61,97.72,42847.484971479214,64.9167,64.9965,64.9101,64.9832,42847.485
2014-08-20 15:45:00,97.72,97.72,97.61,97.62,44619.76537175937,64.9832,64.9832,64.9101,64.9167,44619.7654
2014-08-20 15:50:00,97.62,97.65,97.59,97.61,51917.39054938357,64.9167,64.9367,64.8968,64.9101,51917.3905
2014-08-20 15:55:00,97.62,97.62,97.55,97.58,94243.61657960391,64.9167,64.9167,64.8702,64.8901,94243.6166
2014-08-21 09:30:00,97.61,97.84,97.48,97.55,40553.94562994018,64.9101,65.063,64.8236,64.8702,40553.9456
2014-08-21 09:35:00,97.56,97.73,97.54,97.62,15116.509296507264,64.8768,64.9899,64.8635,64.9167,15116.5093
2014-08-21 09:40:00,97.61,97.64,97.4,97.59,82254.66093064987,64.9101,64.93,64.7704,64.8968,82254.6609
2014-08-21 09:45:00,97.6,97.94,97.56,97.81,42638.981394975664,64.9034,65.1295,64.8768,65.0431,42638.9814
2014-08-21 09:50:00,97.85,97.94,97.79,97.79,139488.89268087392,65.0697,65.1295,65.0298,65.0298,139488.8927
2014-08-21 09:55:00,97.8,97.9,97.73,97.77,59840.52645651841,65.0364,65.1029,64.9899,65.0165,59840.5265
2014-08-21 10:00:00,97.8,97.83,97.66,97.75,38468.90986490469,65.0364,65.0564,64.9433,65.0032,38468.9099
2014-08-21 10:05:00,97.74,97.82,97.65,97.69,39928.434900429536,64.9965,65.0497,64.9367,64.9633,39928.4349
2014-08-21 10:10:00,97.71,97.74,97.65,97.71,52021.64233763534,64.9766,64.9965,64.9367,64.9766,52021.6423
2014-08-21 10:15:00,97.7,97.75,97.63,97.72,24186.414874411625,64.9699,65.0032,64.9234,64.9832,24186.4149
2014-08-21 10:20:00,97.71,97.81,97.7,97.79,17305.796849794522,64.9766,65.0431,64.9699,65.0298,17305.7968
2014-08-21 10:25:00,97.79,97.87,97.73,97.75,33152.06866406421,65.0298,65.083,64.9899,65.0032,33152.0687
2014-08-21 10:30:00,97.73,97.75,97.63,97.66,15533.516449514362,64.9899,65.0032,64.9234,64.9433,15533.5164
2014-08-21 10:35:00,97.69,97.8,97.68,97.78,25228.932756929367,64.9633,65.0364,64.9566,65.0231,25228.9328
2014-08-21 10:40:00,97.79,97.83,97.73,97.75,30962.78111077695,65.0298,65.0564,64.9899,65.0032,30962.7811
2014-08-21 10:45:00,97.75,97.81,97.66,97.71,29920.26322825921,65.0032,65.0431,64.9433,64.9766,29920.2632
2014-08-21 10:50:00,97.72,97.82,97.72,97.79,40136.93847693308,64.9832,65.0497,64.9832,65.0298,40136.9385
2014-08-21 10:55:00,97.8,97.84,97.79,97.81,15533.516449514362,65.0364,65.063,65.0298,65.0431,15533.5164
2014-08-21 11:00:00,97.82,97.91,97.81,97.91,19182.32903832646,65.0497,65.1096,65.0431,65.1096,19182.329
2014-08-21 11:05:00,97.89,97.95,97.85,97.89,22101.37910937614,65.0963,65.1362,65.0697,65.0963,22101.3791
2014-08-21 11:10:00,97.87,97.98,97.85,97.87,27418.220310216624,65.083,65.1561,65.0697,65.083,27418.2203
2014-08-21 11:15:00,97.88,97.96,97.88,97.93,9278.409154407907,65.0896,65.1428,65.0896,65.1229,9278.4092
2014-08-21 11:20:00,97.9,97.94,97.86,97.86,5421.092989092261,65.1029,65.1295,65.0763,65.0763,5421.093
2014-08-21 11:25:00,97.89,97.89,97.79,97.81,97683.92559191246,65.0963,65.0963,65.0298,65.0431,97683.9256
2014-08-21 11:30:00,97.8,97.92,97.8,97.89,13344.228896227103,65.0364,65.1162,65.0364,65.0963,13344.2289
2014-08-21 11:35:00,97.92,97.96,97.9,97.91,8131.639483638391,65.1162,65.1428,65.1029,65.1096,8131.6395
2014-08-21 11:40:00,97.92,97.96,97.92,97.94,8235.891271890165,65.1162,65.1428,65.1162,65.1295,8235.8913
2014-08-21 11:45:00,97.94,97.94,97.84,97.84,7610.380542379519,65.1295,65.1295,65.063,65.063,7610.3805
2014-08-21 11:50:00,97.85,97.92,97.84,97.9,18661.07009706759,65.0697,65.1162,65.063,65.1029,18661.0701
2014-08-21 11:55:00,97.9,97.92,97.88,97.91,6046.603718602906,65.1029,65.1162,65.0896,65.1096,6046.6037
2014-08-21 12:00:00,97.9,97.91,97.85,97.86,9278.409154407907,65.1029,65.1096,65.0697,65.0763,9278.4092
2014-08-21 12:05:00,97.85,97.9,97.84,97.87,9799.66809566678,65.0697,65.1029,65.063,65.083,9799.6681
2014-08-21 12:10:00,97.86,97.93,97.86,97.92,7610.380542379519,65.0763,65.1229,65.0763,65.1162,7610.3805
2014-08-21 12:15:00,97.93,97.99,97.93,97.98,10529.430613429198,65.1229,65.1628,65.1229,65.1561,10529.4306
2014-08-21 12:20:00,97.99,98.05,97.98,98.04,9591.16451916323,65.1628,65.2027,65.1561,65.196,9591.1645
2014-08-21 12:25:00,98.05,98.12,98.05,98.07,12510.214590212909,65.2027,65.2492,65.2027,65.216,12510.2146
2014-08-21 12:30:00,98.06,98.07,97.99,98.0,13761.2360492342,65.2093,65.216,65.1628,65.1694,13761.236
2014-08-21 12:35:00,97.99,98.0,97.93,98.0,10008.171672170329,65.1628,65.1694,65.1229,65.1694,10008.1717
2014-08-21 12:40:00,97.99,98.03,97.97,98.02,6046.603718602906,65.1628,65.1894,65.1495,65.1827,6046.6037
2014-08-21 12:45:00,98.02,98.03,97.96,97.96,18348.314732312265,65.1827,65.1894,65.1428,65.1428,18348.3147
2014-08-21 12:50:00,97.97,98.02,97.95,97.96,9069.90557790436,65.1495,65.1827,65.1362,65.1428,9069.9056
2014-08-21 12:55:00,97.98,97.99,97.93,97.93,14178.243202241296,65.1561,65.1628,65.1229,65.1229,14178.2432
2014-08-21 13:00:00,97.94,97.96,97.93,97.94,13969.739625737748,65.1295,65.1428,65.1229,65.1295,13969.7396
2014-08-21 13:05:00,97.94,98.0,97.93,98.0,23977.911297908075,65.1295,65.1694,65.1229,65.1694,23977.9113
2014-08-21 13:10:00,98.0,98.06,98.0,98.03,13761.2360492342,65.1694,65.2093,65.1694,65.1894,13761.236
2014-08-21 13:15:00,98.02,98.05,97.99,98.0,7714.632330631293,65.1827,65.2027,65.1628,65.1694,7714.6323
2014-08-21 13:20:00,98.01,98.02,97.96,97.98,9903.919883918552,65.1761,65.1827,65.1428,65.1561,9903.9199
2014-08-21 13:25:00,97.98,98.0,97.95,97.96,12197.459225457584,65.1561,65.1694,65.1362,65.1428,12197.4592
2014-08-21 13:30:00,97.97,98.12,97.96,98.11,16784.53790853565,65.1495,65.2492,65.1428,65.2426,16784.5379
2014-08-21 13:35:00,98.1,98.11,98.05,98.06,8131.639483638391,65.2359,65.2426,65.2027,65.2093,8131.6395
2014-08-21 13:40:00,98.05,98.09,98.05,98.06,13031.47353147178,65.2027,65.2293,65.2027,65.2093,13031.4735
2014-08-21 13:45:00,98.08,98.11,98.07,98.09,34194.58654658195,65.2226,65.2426,65.216,65.2293,34194.5865
2014-08-21 13:50:00,98.09,98.1,98.06,98.09,19807.839767837104,65.2293,65.2359,65.2093,65.2293,19807.8398
2014-08-21 13:55:00,98.09,98.12,98.09,98.1,15116.509296507264,65.2293,65.2492,65.2293,65.2359,15116.5093
2014-08-21 14:00:00,98.08,98.11,98.06,98.1,19182.32903832646,65.2226,65.2426,65.2093,65.2359,19182.329
2014-08-21 14:05:00,98.11,98.13,98.07,98.09,12614.466378464684,65.2426,65.2559,65.216,65.2293,12614.4664
2014-08-21 14:10:00,98.1,98.11,98.03,98.11,13031.47353147178,65.2359,65.2426,65.1894,65.2426,13031.4735
2014-08-21 14:15:00,98.11,98.11,98.05,98.05,31588.291840287595,65.2426,65.2426,65.2027,65.2027,31588.2918
2014-08-21 14:20:00,98.05,98.13,98.05,98.11,27001.213157209528,65.2027,65.2559,65.2027,65.2426,27001.2132
2014-08-21 14:25:00,98.1,98.1,98.07,98.08,12301.71101370936,65.2359,65.2359,65.216,65.2226,12301.711
2014-08-21 14:30:00,98.06,98.1,98.05,98.09,17305.796849794522,65.2093,65.2359,65.2027,65.2293,17305.7968
2014-08-21 14:35:00,98.08,98.12,98.06,98.12,11884.703860702262,65.2226,65.2492,65.2093,65.2492,11884.7039
2014-08-21 14:40:00,98.12,98.12,98.05,98.06,21997.127321124364,65.2492,65.2492,65.2027,65.2093,21997.1273
2014-08-21 14:45:00,98.06,98.11,98.06,98.1,22935.39341539033,65.2093,65.2426,65.2093,65.2359,22935.3934
2014-08-21 14:50:00,98.1,98.18,98.1,98.14,33152.06866406421,65.2359,65.2891,65.2359,65.2625,33152.0687
2014-08-21 14:55:00,98.13,98.19,98.11,98.19,18035.559367556943,65.2559,65.2958,65.2426,65.2958,18035.5594
2014-08-21 15:00:00,98.19,98.22,98.15,98.15,23039.645203642107,65.2958,65.3157,65.2692,65.2692,23039.6452
2014-08-21 15:05:00,98.16,98.17,98.07,98.11,52855.65664364954,65.2758,65.2825,65.216,65.2426,52855.6566
2014-08-21 15:10:00,98.11,98.2,98.07,98.14,75165.53932952923,65.2426,65.3024,65.216,65.2625,75165.5393
2014-08-21 15:15:00,98.14,98.18,98.1,98.13,44932.5207365147,65.2625,65.2891,65.2359,65.2559,44932.5207
2014-08-21 15:20:00,98.13,98.23,98.13,98.22,42326.22603022034,65.2559,65.3224,65.2559,65.3157,42326.226
2014-08-21 15:25:00,98.21,98.23,98.18,98.23,18139.81115580872,65.3091,65.3224,65.2891,65.3224,18139.8112
2014-08-21 15:30:00,98.23,98.32,98.22,98.28,58172.497844490026,65.3224,65.3822,65.3157,65.3556,58172.4978
2014-08-21 15:35:00,98.27,98.28,98.19,98.19,29711.75965175566,65.349,65.3556,65.2958,65.2958,29711.7597
2014-08-21 15:40:00,98.19,98.24,98.19,98.22,70474.20885819939,65.2958,65.329,65.2958,65.3157,70474.2089
2014-08-21 15:45:00,98.21,98.24,98.17,98.19,46809.05292504664,65.3091,65.329,65.2825,65.2958,46809.0529
2014-08-21 15:50:00,98.19,98.2,98.09,98.15,104356.040040026,65.2958,65.3024,65.2293,65.2692,104356.04
2014-08-21 15:55:00,98.16,98.17,98.05,98.08,140322.90698688812,65.2758,65.2825,65.2027,65.2226,140322.907
2014-08-22 09:30:00,98.07,98.08,97.88,97.91,84235.44490743359,65.216,65.2226,65.0896,65.1096,84235.4449
2014-08-22 09:35:00,97.93,98.08,97.79,98.08,52021.64233763534,65.1229,65.2226,65.0298,65.2226,52021.6423
2014-08-22 09:40:00,98.08,98.08,97.79,97.87,61612.806856798576,65.2226,65.2226,65.0298,65.083,61612.8069
2014-08-22 09:45:00,97.86,97.99,97.81,97.81,25541.68812168469,65.0763,65.1628,65.0431,65.0431,25541.6881
2014-08-22 09:50:00,97.81,97.93,97.8,97.91,32943.56508756066,65.0431,65.1229,65.0364,65.1096,32943.5651
2014-08-22 09:55:00,97.92,97.98,97.84,97.96,28877.745345741463,65.1162,65.1561,65.063,65.1428,28877.7453
2014-08-22 10:00:00,97.96,98.02,97.81,97.91,41804.96708896147,65.1428,65.1827,65.0431,65.1096,41804.9671
2014-08-22 10:05:00,97.87,98.29,97.87,98.17,95494.6380386252,65.083,65.3623,65.083,65.2825,95494.638
2014-08-22 10:10:00,98.19,98.37,98.11,98.25,41804.96708896147,65.2958,65.4155,65.2426,65.3357,41804.9671
2014-08-22 10:15:00,98.27,98.39,98.25,98.34,83401.43060141939,65.349,65.4288,65.3357,65.3955,83401.4306
2014-08-22 10:20:00,98.36,98.55,98.32,98.54,56921.47638546873,65.4088,65.5352,65.3822,65.5285,56921.4764
2014-08-22 10:25:00,98.53,98.55,98.42,98.55,48477.08153707502,65.5219,65.5352,65.4487,65.5352,48477.0815
2014-08-22 10:30:00,98.55,98.63,98.44,98.44,38573.16165315647,65.5352,65.5884,65.462,65.462,38573.1617
2014-08-22 10:35:00,98.43,98.48,98.14,98.15,24499.170239166942,65.4554,65.4886,65.2625,65.2692,24499.1702
2014-08-22 10:40:00,98.12,98.16,97.93,97.98,28773.493557489688,65.2492,65.2758,65.1229,65.1561,28773.4936
2014-08-22 10:45:00,97.96,98.1,97.94,98.03,16993.0414850392,65.1428,65.2359,65.1295,65.1894,16993.0415
2014-08-22 10:50:00,98.03,98.08,97.91,97.93,33464.82402881953,65.1894,65.2226,65.1096,65.1229,33464.824
2014-08-22 10:55:00,97.93,97.98,97.84,97.9,73497.51071750085,65.1229,65.1561,65.063,65.1029,73497.5107
2014-08-22 11:00:00,97.89,98.08,97.83,98.07,18973.82546182291,65.0963,65.2226,65.0564,65.216,18973.8255
2014-08-22 11:05:00,98.06,98.12,97.88,98.11,19078.07725007469,65.2093,65.2492,65.0896,65.2426,19078.0773
2014-08-22 11:10:00,98.1,98.1,97.97,98.06,10946.437766436296,65.2359,65.2359,65.1495,65.2093,10946.4378
2014-08-22 11:15:00,98.07,98.1,98.01,98.04,15012.25750825549,65.216,65.2359,65.1761,65.196,15012.2575
2014-08-22 11:20:00,98.06,98.18,98.0,98.18,39198.67238266712,65.2093,65.2891,65.1694,65.2891,39198.6724
2014-08-22 11:25:00,98.18,98.31,98.17,98.27,14803.753931751942,65.2891,65.3756,65.2825,65.349,14803.7539
2014-08-22 11:30:00,98.28,98.3,98.21,98.23,14490.99856699662,65.3556,65.3689,65.3091,65.3224,14490.9986
2014-08-22 11:35:00,98.24,98.24,98.08,98.09,15742.02002601791,65.329,65.329,65.2226,65.2293,15742.02
2014-08-22 11:40:00,98.11,98.19,98.09,98.09,18556.81830881581,65.2426,65.2958,65.2293,65.2293,18556.8183
2014-08-22 11:45:00,98.1,98.17,98.09,98.17,14803.753931751942,65.2359,65.2825,65.2293,65.2825,14803.7539
2014-08-22 11:50:00,98.15,98.22,98.08,98.1,43890.00285399696,65.2692,65.3157,65.2226,65.2359,43890.0029
2014-08-22 11:55:00,98.11,98.19,98.1,98.12,22101.37910937614,65.2426,65.2958,65.2359,65.2492,22101.3791
2014-08-22 12:00:00,98.13,98.17,98.07,98.09,10529.430613429198,65.2559,65.2825,65.216,65.2293,10529.4306
2014-08-22 12:05:00,98.09,98.23,98.09,98.22,23248.148780145657,65.2293,65.3224,65.2293,65.3157,23248.1488
2014-08-22 12:10:00,98.22,98.24,98.16,98.18,13969.739625737748,65.3157,65.329,65.2758,65.2891,13969.7396
2014-08-22 12:15:00,98.19,98.19,98.08,98.11,44828.26894826292,65.2958,65.2958,65.2226,65.2426,44828.2689
2014-08-22 12:20:00,98.12,98.18,98.12,98.18,23560.90414490098,65.2492,65.2891,65.2492,65.2891,23560.9041
2014-08-22 12:25:00,98.18,98.2,98.15,98.17,21163.11301511017,65.2891,65.3024,65.2692,65.2825,21163.113
2014-08-22 12:30:00,98.16,98.17,98.07,98.09,28981.99713399324,65.2758,65.2825,65.216,65.2293,28981.9971
2014-08-22 12:35:00,98.1,98.13,98.06,98.1,12614.466378464684,65.2359,65.2559,65.2093,65.2359,12614.4664
2014-08-22 12:40:00,98.11,98.23,98.1,98.19,25020.429180425817,65.2426,65.3224,65.2359,65.2958,25020.4292
2014-08-22 12:45:00,98.18,98.22,98.15,98.21,43785.75106574518,65.2891,65.3157,65.2692,65.3091,43785.7511
2014-08-22 12:50:00,98.21,98.27,98.18,98.24,60466.03718602906,65.3091,65.349,65.2891,65.329,60466.0372
2014-08-22 12:55:00,98.23,98.23,98.18,98.19,18869.573673571136,65.3224,65.3224,65.2891,65.2958,18869.5737
2014-08-22 13:00:00,98.19,98.24,98.16,98.19,33777.57939357485,65.2958,65.329,65.2758,65.2958,33777.5794
2014-08-22 13:05:00,98.19,98.24,98.17,98.24,37113.63661763163,65.2958,65.329,65.2825,65.329,37113.6366
2014-08-22 13:10:00,98.22,98.26,98.22,98.22,12614.466378464684,65.3157,65.3423,65.3157,65.3157,12614.4664
2014-08-22 13:15:00,98.22,98.24,98.19,98.22,32318.054358050013,65.3157,65.329,65.2958,65.3157,32318.0544
2014-08-22 13:20:00,98.23,98.27,98.22,98.23,19390.832614830008,65.3224,65.349,65.3157,65.3224,19390.8326
2014-08-22 13:25:00,98.23,98.33,98.22,98.29,18869.573673571136,65.3224,65.3889,65.3157,65.3623,18869.5737
2014-08-22 13:30:00,98.27,98.34,98.22,98.31,20016.34334434065,65.349,65.3955,65.3157,65.3756,20016.3433
2014-08-22 13:35:00,98.32,98.33,98.25,98.3,13552.732472730651,65.3822,65.3889,65.3357,65.3689,13552.7325
2014-08-22 13:40:00,98.29,98.35,98.26,98.31,12614.466378464684,65.3623,65.4022,65.3423,65.3756,12614.4664
2014-08-22 13:45:00,98.3,98.32,98.22,98.29,35237.104429099694,65.3689,65.3822,65.3157,65.3623,35237.1044
2014-08-22 13:50:00,98.29,98.3,98.2,98.23,17305.796849794522,65.3623,65.3689,65.3024,65.3224,17305.7968
2014-08-22 13:55:00,98.23,98.26,98.2,98.22,17827.055791053393,65.3224,65.3423,65.3024,65.3157,17827.0558
2014-08-22 14:00:00,98.22,98.25,98.17,98.2,11363.444919443393,65.3157,65.3357,65.2825,65.3024,11363.4449
2014-08-22 14:05:00,98.19,98.21,98.15,98.2,15533.516449514362,65.2958,65.3091,65.2692,65.3024,15533.5164
2014-08-22 14:10:00,98.21,98.24,98.19,98.23,16993.0414850392,65.3091,65.329,65.2958,65.3224,16993.0415
2014-08-22 14:15:00,98.22,98.26,98.15,98.15,20850.357650354847,65.3157,65.3423,65.2692,65.2692,20850.3577
2014-08-22 14:20:00,98.16,98.18,98.14,98.16,22935.39341539033,65.2758,65.2891,65.2625,65.2758,22935.3934
2014-08-22 14:25:00,98.16,98.19,98.15,98.15,15533.516449514362,65.2758,65.2958,65.2692,65.2692,15533.5164
2014-08-22 14:30:00,98.16,98.23,98.13,98.19,40762.44920644373,65.2758,65.3224,65.2559,65.2958,40762.4492
2014-08-22 14:35:00,98.18,98.19,98.12,98.15,24394.91845091517,65.2891,65.2958,65.2492,65.2692,24394.9185
2014-08-22 14:40:00,98.18,98.28,98.14,98.25,24186.414874411625,65.2891,65.3556,65.2625,65.3357,24186.4149
2014-08-22 14:45:00,98.24,98.32,98.21,98.21,22831.14162713856,65.329,65.3822,65.3091,65.3091,22831.1416
2014-08-22 14:50:00,98.22,98.27,98.22,98.23,12822.969954968232,65.3157,65.349,65.3157,65.3224,12822.97
2014-08-22 14:55:00,98.24,98.26,98.15,98.16,64219.10156309293,65.329,65.3423,65.2692,65.2758,64219.1016
2014-08-22 15:00:00,98.16,98.27,98.16,98.25,32735.06151105712,65.2758,65.349,65.2758,65.3357,32735.0615
2014-08-22 15:05:00,98.25,98.36,98.25,98.33,20746.105862103075,65.3357,65.4088,65.3357,65.3889,20746.1059
2014-08-22 15:10:00,98.34,98.39,98.33,98.36,22309.88268587969,65.3955,65.4288,65.3889,65.4088,22309.8827
2014-08-22 15:15:00,98.36,98.4,98.33,98.35,26271.450639447103,65.4088,65.4354,65.3889,65.4022,26271.4506
2014-08-22 15:20:00,98.34,98.39,98.29,98.29,28043.73103972727,65.3955,65.4288,65.3623,65.3623,28043.731
2014-08-22 15:25:00,98.28,98.31,98.23,98.26,18973.82546182291,65.3556,65.3756,65.3224,65.3423,18973.8255
2014-08-22 15:30:00,98.26,98.28,98.16,98.21,22518.38626238324,65.3423,65.3556,65.2758,65.3091,22518.3863
2014-08-22 15:35:00,98.22,98.29,98.21,98.28,32422.306146301788,65.3157,65.3623,65.3091,65.3556,32422.3061
2014-08-22 15:40:00,98.27,98.28,98.12,98.16,56608.72102071341,65.349,65.3556,65.2492,65.2758,56608.721
2014-08-22 15:45:00,98.16,98.25,98.14,98.21,60778.79255078438,65.2758,65.3357,65.2625,65.3091,60778.7926
2014-08-22 15:50:00,98.22,98.25,98.19,98.24,60570.28897428083,65.3157,65.3357,65.2958,65.329,60570.289
2014-08-22 15:55:00,98.23,98.25,98.2,98.24,100811.47923946568,65.3224,65.3357,65.3024,65.329,100811.4792
2014-08-25 09:30:00,98.69,99.22,98.48,98.74,125727.65663163974,65.6283,65.9807,65.4886,65.6615,125727.6566
2014-08-25 09:35:00,98.77,98.95,98.7,98.87,39824.18311217776,65.6815,65.8012,65.6349,65.748,39824.1831
2014-08-25 09:40:00,98.87,99.08,98.83,99.01,32213.80256979824,65.748,65.8876,65.7214,65.8411,32213.8026
2014-08-25 09:45:00,99.07,99.28,98.99,99.09,73914.51787050793,65.881,66.0206,65.8278,65.8943,73914.5179
2014-08-25 09:50:00,99.07,99.13,98.99,99.09,27209.71673371308,65.881,65.9209,65.8278,65.8943,27209.7167
2014-08-25 09:55:00,99.1,99.33,98.95,98.95,59423.51930351132,65.9009,66.0539,65.8012,65.8012,59423.5193
2014-08-25 10:00:00,98.95,99.06,98.9,98.91,49415.34763134099,65.8012,65.8743,65.7679,65.7746,49415.3476
2014-08-25 10:05:00,98.91,99.01,98.87,98.94,44411.26179525583,65.7746,65.8411,65.748,65.7945,44411.2618
2014-08-25 10:10:00,98.95,99.04,98.94,98.99,18973.82546182291,65.8012,65.861,65.7945,65.8278,18973.8255
2014-08-25 10:15:00,99.01,99.02,98.88,98.91,24707.673815670496,65.8411,65.8477,65.7546,65.7746,24707.6738
2014-08-25 10:20:00,98.9,98.96,98.83,98.94,45662.28325427712,65.7679,65.8078,65.7214,65.7945,45662.2833
2014-08-25 10:25:00,98.94,98.97,98.89,98.9,27001.213157209528,65.7945,65.8145,65.7613,65.7679,27001.2132
2014-08-25 10:30:00,98.9,98.99,98.9,98.95,24811.925603922267,65.7679,65.8278,65.7679,65.8012,24811.9256
2014-08-25 10:35:00,98.94,98.98,98.9,98.91,26375.70242769888,65.7945,65.8211,65.7679,65.7746,26375.7024
2014-08-25 10:40:00,98.9,99.01,98.9,98.93,45036.77252476647,65.7679,65.8411,65.7679,65.7879,45036.7725
2014-08-25 10:45:00,98.92,99.06,98.92,98.97,77042.07151806116,65.7812,65.8743,65.7812,65.8145,77042.0715
2014-08-25 10:50:00,98.97,99.09,98.95,99.05,17410.048638046297,65.8145,65.8943,65.8012,65.8677,17410.0486
2014-08-25 10:55:00,99.03,99.11,98.99,99.11,44724.01716001115,65.8544,65.9076,65.8278,65.9076,44724.0172
2014-08-25 11:00:00,99.11,99.18,99.08,99.15,14699.502143500167,65.9076,65.9541,65.8876,65.9342,14699.5021
2014-08-25 11:05:00,99.16,99.19,99.09,99.09,8235.891271890165,65.9408,65.9608,65.8943,65.8943,8235.8913
2014-08-25 11:10:00,99.09,99.12,98.99,98.99,47226.06007805373,65.8943,65.9142,65.8278,65.8278,47226.0601
2014-08-25 11:15:00,98.99,99.02,98.9,99.02,35758.363370358566,65.8278,65.8477,65.7679,65.8477,35758.3634
2014-08-25 11:20:00,99.01,99.02,98.95,98.98,11571.94849594694,65.8411,65.8477,65.8012,65.8211,11571.9485
2014-08-25 11:25:00,98.98,99.1,98.98,99.07,20016.34334434065,65.8211,65.9009,65.8211,65.881,20016.3433
2014-08-25 11:30:00,99.08,99.11,99.06,99.07,23352.40056839743,65.8876,65.9076,65.8743,65.881,23352.4006
2014-08-25 11:35:00,99.06,99.06,98.98,99.06,19286.58082657824,65.8743,65.8743,65.8211,65.8743,19286.5808
2014-08-25 11:40:00,99.06,99.08,98.99,98.99,11780.45207245049,65.8743,65.8876,65.8278,65.8278,11780.4521
2014-08-25 11:45:00,98.99,98.99,98.89,98.89,47330.31186630551,65.8278,65.8278,65.7613,65.7613,47330.3119
2014-08-25 11:50:00,98.89,98.89,98.86,98.88,23039.645203642107,65.7613,65.7613,65.7413,65.7546,23039.6452
2014-08-25 11:55:00,98.88,98.94,98.87,98.9,17097.293273290976,65.7546,65.7945,65.748,65.7679,17097.2933
2014-08-25 12:00:00,98.9,98.93,98.88,98.88,12822.969954968232,65.7679,65.7879,65.7546,65.7546,12822.97
2014-08-25 12:05:00,98.88,98.92,98.88,98.92,9591.16451916323,65.7546,65.7812,65.7546,65.7812,9591.1645
2014-08-25 12:10:00,98.93,98.93,98.86,98.88,7193.373389372422,65.7879,65.7879,65.7413,65.7546,7193.3734
2014-08-25 12:15:00,98.87,98.96,98.83,98.9,17931.30757930517,65.748,65.8078,65.7214,65.7679,17931.3076
2014-08-25 12:20:00,98.9,98.96,98.86,98.92,11363.444919443393,65.7679,65.8078,65.7413,65.7812,11363.4449
2014-08-25 12:25:00,98.94,98.96,98.9,98.96,11676.200284198714,65.7945,65.8078,65.7679,65.8078,11676.2003
2014-08-25 12:30:00,98.96,98.98,98.86,98.86,13865.487837485976,65.8078,65.8211,65.7413,65.7413,13865.4878
2014-08-25 12:35:00,98.88,98.88,98.76,98.84,55357.69956169212,65.7546,65.7546,65.6748,65.728,55357.6996
2014-08-25 12:40:00,98.84,98.89,98.82,98.84,27209.71673371308,65.728,65.7613,65.7147,65.728,27209.7167
2014-08-25 12:45:00,98.84,98.85,98.75,98.82,60049.03003302196,65.728,65.7347,65.6682,65.7147,60049.03
2014-08-25 12:50:00,98.82,98.84,98.78,98.8,40970.95278294728,65.7147,65.728,65.6881,65.7014,40970.9528
2014-08-25 12:55:00,98.8,98.87,98.78,98.83,57234.231750224055,65.7014,65.748,65.6881,65.7214,57234.2318
2014-08-25 13:00:00,98.83,98.85,98.8,98.85,42534.729606723886,65.7214,65.7347,65.7014,65.7347,42534.7296
2014-08-25 13:05:00,98.85,98.89,98.8,98.81,206731.2961032683,65.7347,65.7613,65.7014,65.7081,206731.2961
2014-08-25 13:10:00,98.82,98.89,98.8,98.86,58902.26036225245,65.7147,65.7613,65.7014,65.7413,58902.2604
2014-08-25 13:15:00,98.87,98.88,98.81,98.81,17410.048638046297,65.748,65.7546,65.7081,65.7081,17410.0486
2014-08-25 13:20:00,98.8,98.88,98.8,98.86,15116.509296507264,65.7014,65.7546,65.7014,65.7413,15116.5093
2014-08-25 13:25:00,98.86,98.88,98.84,98.86,35237.104429099694,65.7413,65.7546,65.728,65.7413,35237.1044
2014-08-25 13:30:00,98.87,98.88,98.85,98.88,19703.587979585333,65.748,65.7546,65.7347,65.7546,19703.588
2014-08-25 13:35:00,98.86,98.88,98.84,98.85,22831.14162713856,65.7413,65.7546,65.728,65.7347,22831.1416
2014-08-25 13:40:00,98.85,98.99,98.85,98.9,21163.11301511017,65.7347,65.8278,65.7347,65.7679,21163.113
2014-08-25 13:45:00,98.91,98.98,98.86,98.9,22622.63805063501,65.7746,65.8211,65.7413,65.7679,22622.6381
2014-08-25 13:50:00,98.9,99.08,98.9,99.04,28564.98998098614,65.7679,65.8876,65.7679,65.861,28564.99
2014-08-25 13:55:00,99.05,99.07,99.02,99.02,8131.639483638391,65.8677,65.881,65.8477,65.8477,8131.6395
2014-08-25 14:00:00,99.03,99.04,98.97,98.99,10633.682401680971,65.8544,65.861,65.8145,65.8278,10633.6824
2014-08-25 14:05:00,99.0,99.06,99.0,99.01,11259.193131191618,65.8344,65.8743,65.8344,65.8411,11259.1931
2014-08-25 14:10:00,99.02,99.05,98.97,99.05,10529.430613429198,65.8477,65.8677,65.8145,65.8677,10529.4306
2014-08-25 14:15:00,99.05,99.06,98.99,99.01,9695.416307415004,65.8677,65.8743,65.8278,65.8411,9695.4163
2014-08-25 14:20:00,99.02,99.06,99.0,99.05,7923.135907134842,65.8477,65.8743,65.8344,65.8677,7923.1359
2014-08-25 14:25:00,99.05,99.05,98.99,99.02,16159.027179025006,65.8677,65.8677,65.8278,65.8477,16159.0272
2014-08-25 14:30:00,99.02,99.02,98.95,98.99,11259.193131191618,65.8477,65.8477,65.8012,65.8278,11259.1931
2014-08-25 14:35:00,99.0,99.07,98.99,99.03,37634.8955588905,65.8344,65.881,65.8278,65.8544,37634.8956
2014-08-25 14:40:00,99.05,99.12,99.04,99.07,14386.746778744844,65.8677,65.9142,65.861,65.881,14386.7468
2014-08-25 14:45:00,99.07,99.09,99.03,99.06,9903.919883918552,65.881,65.8943,65.8544,65.8743,9903.9199
2014-08-25 14:50:00,99.08,99.19,99.06,99.16,15429.264661262589,65.8876,65.9608,65.8743,65.9408,15429.2647
2014-08-25 14:55:00,99.17,99.28,99.16,99.27,16784.53790853565,65.9475,66.0206,65.9408,66.014,16784.5379
2014-08-25 15:00:00,99.27,99.3,99.21,99.3,36488.12588812099,66.014,66.0339,65.9741,66.0339,36488.1259
2014-08-25 15:05:00,99.29,99.29,99.22,99.24,18244.062944060493,66.0273,66.0273,65.9807,65.994,18244.0629
2014-08-25 15:10:00,99.25,99.29,99.22,99.23,16159.027179025006,66.0007,66.0273,65.9807,65.9874,16159.0272
2014-08-25 15:15:00,99.24,99.28,99.22,99.26,44411.26179525583,65.994,66.0206,65.9807,66.0073,44411.2618
2014-08-25 15:20:00,99.26,99.26,99.13,99.19,34298.83833483372,66.0073,66.0073,65.9209,65.9608,34298.8383
2014-08-25 15:25:00,99.19,99.19,99.14,99.14,28147.982827979045,65.9608,65.9608,65.9275,65.9275,28147.9828
2014-08-25 15:30:00,99.15,99.27,99.15,99.27,26792.709580705978,65.9342,66.014,65.9342,66.014,26792.7096
2014-08-25 15:35:00,99.27,99.28,99.21,99.27,30754.2775342734,66.014,66.0206,65.9741,66.014,30754.2775
2014-08-25 15:40:00,99.28,99.28,99.12,99.14,56400.21744420986,66.0206,66.0206,65.9142,65.9275,56400.2174
2014-08-25 15:45:00,99.15,99.19,99.13,99.13,78710.10013008954,65.9342,65.9608,65.9209,65.9209,78710.1001
2014-08-25 15:50:00,99.13,99.16,99.1,99.16,76729.31615330584,65.9209,65.9408,65.9009,65.9408,76729.3162
2014-08-25 15:55:00,99.16,99.16,99.04,99.09,180564.09725207297,65.9408,65.9408,65.861,65.8943,180564.0973
2014-08-26 09:30:00,99.35,99.47,98.91,99.31,106128.32044030615,66.0672,66.147,65.7746,66.0406,106128.3204
2014-08-26 09:35:00,99.3,99.37,99.18,99.28,38573.16165315647,66.0339,66.0805,65.9541,66.0206,38573.1617
2014-08-26 09:40:00,99.3,99.31,99.18,99.2,18244.062944060493,66.0339,66.0406,65.9541,65.9674,18244.0629
2014-08-26 09:45:00,99.19,99.23,99.09,99.19,24394.91845091517,65.9608,65.9874,65.8943,65.9608,24394.9185
2014-08-26 09:50:00,99.21,99.24,99.09,99.14,17931.30757930517,65.9741,65.994,65.8943,65.9275,17931.3076
2014-08-26 09:55:00,99.15,99.21,99.03,99.09,28460.738192734367,65.9342,65.9741,65.8544,65.8943,28460.7382
2014-08-26 10:00:00,99.1,99.28,99.05,99.09,29607.507863503884,65.9009,66.0206,65.8677,65.8943,29607.5079
2014-08-26 10:05:00,99.09,99.11,98.91,98.99,35758.363370358566,65.8943,65.9076,65.7746,65.8278,35758.3634
2014-08-26 10:10:00,98.99,99.07,98.93,99.07,26375.70242769888,65.8278,65.881,65.7879,65.881,26375.7024
2014-08-26 10:15:00,99.04,99.11,98.95,98.95,18452.56652056404,65.861,65.9076,65.8012,65.8012,18452.5665
2014-08-26 10:20:00,98.95,99.0,98.9,98.9,23039.645203642107,65.8012,65.8344,65.7679,65.7679,23039.6452
2014-08-26 10:25:00,98.91,99.01,98.9,99.0,16784.53790853565,65.7746,65.8411,65.7679,65.8344,16784.5379
2014-08-26 10:30:00,99.02,99.13,99.01,99.03,14803.753931751942,65.8477,65.9209,65.8411,65.8544,14803.7539
2014-08-26 10:35:00,99.03,99.1,98.99,99.04,21267.364803361943,65.8544,65.9009,65.8278,65.861,21267.3648
2014-08-26 10:40:00,99.03,99.1,98.97,99.03,12093.207437205812,65.8544,65.9009,65.8145,65.8544,12093.2074
2014-08-26 10:45:00,99.05,99.15,99.02,99.02,13344.228896227103,65.8677,65.9342,65.8477,65.8477,13344.2289
2014-08-26 10:50:00,99.02,99.14,98.95,99.02,48789.83690183034,65.8477,65.9275,65.8012,65.8477,48789.8369
2014-08-26 10:55:00,99.03,99.09,98.99,99.07,16784.53790853565,65.8544,65.8943,65.8278,65.881,16784.5379
2014-08-26 11:00:00,99.09,99.21,99.09,99.15,15637.768237766137,65.8943,65.9741,65.8943,65.9342,15637.7682
2014-08-26 11:05:00,99.16,99.16,99.09,99.13,15012.25750825549,65.9408,65.9408,65.8943,65.9209,15012.2575
2014-08-26 11:10:00,99.13,99.18,99.12,99.14,9591.16451916323,65.9209,65.9541,65.9142,65.9275,9591.1645
2014-08-26 11:15:00,99.14,99.25,99.14,99.2,13031.47353147178,65.9275,66.0007,65.9275,65.9674,13031.4735
2014-08-26 11:20:00,99.18,99.2,99.13,99.14,15220.76108475904,65.9541,65.9674,65.9209,65.9275,15220.7611
2014-08-26 11:25:00,99.15,99.18,99.12,99.14,10425.178825177423,65.9342,65.9541,65.9142,65.9275,10425.1788
2014-08-26 11:30:00,99.15,99.17,99.09,99.12,37634.8955588905,65.9342,65.9475,65.8943,65.9142,37634.8956
2014-08-26 11:35:00,99.13,99.13,99.09,99.09,14073.991413989525,65.9209,65.9209,65.8943,65.8943,14073.9914
2014-08-26 11:40:00,99.09,99.17,99.07,99.08,16471.78254378033,65.8943,65.9475,65.881,65.8876,16471.7825
2014-08-26 11:45:00,99.08,99.19,99.07,99.19,24499.170239166942,65.8876,65.9608,65.881,65.9608,24499.1702
2014-08-26 11:50:00,99.18,99.2,99.1,99.1,9591.16451916323,65.9541,65.9674,65.9009,65.9009,9591.1645
2014-08-26 11:55:00,99.12,99.12,99.06,99.09,20641.8540738513,65.9142,65.9142,65.8743,65.8943,20641.8541
2014-08-26 12:00:00,99.09,99.1,99.01,99.05,13865.487837485976,65.8943,65.9009,65.8411,65.8677,13865.4878
2014-08-26 12:05:00,99.08,99.08,99.03,99.04,17097.293273290976,65.8876,65.8876,65.8544,65.861,17097.2933
2014-08-26 12:10:00,99.02,99.11,99.02,99.1,43264.49212448631,65.8477,65.9076,65.8477,65.9009,43264.4921
2014-08-26 12:15:00,99.08,99.11,99.03,99.07,20746.105862103075,65.8876,65.9076,65.8544,65.881,20746.1059
2014-08-26 12:20:00,99.1,99.12,99.06,99.09,12093.207437205812,65.9009,65.9142,65.8743,65.8943,12093.2074
2014-08-26 12:25:00,99.11,99.2,99.1,99.16,4482.826894826292,65.9076,65.9674,65.9009,65.9408,4482.8269
2014-08-26 12:30:00,99.19,99.19,99.09,99.16,11259.193131191618,65.9608,65.9608,65.8943,65.9408,11259.1931
2014-08-26 12:35:00,99.16,99.2,99.13,99.19,16054.775390773231,65.9408,65.9674,65.9209,65.9608,16054.7754
2014-08-26 12:40:00,99.22,99.22,99.01,99.02,21058.8612268584,65.9807,65.9807,65.8411,65.8477,21058.8612
2014-08-26 12:45:00,99.04,99.08,99.01,99.07,12510.214590212909,65.861,65.8876,65.8411,65.881,12510.2146
2014-08-26 12:50:00,99.08,99.13,99.06,99.09,11259.193131191618,65.8876,65.9209,65.8743,65.8943,11259.1931
2014-08-26 12:55:00,99.1,99.1,99.02,99.05,18973.82546182291,65.9009,65.9009,65.8477,65.8677,18973.8255
2014-08-26 13:00:00,99.04,99.12,99.01,99.09,21580.120168117268,65.861,65.9142,65.8411,65.8943,21580.1202
2014-08-26 13:05:00,99.09,99.15,99.04,99.05,26375.70242769888,65.8943,65.9342,65.861,65.8677,26375.7024
2014-08-26 13:10:00,99.05,99.19,99.04,99.07,28356.48640448259,65.8677,65.9608,65.861,65.881,28356.4864
2014-08-26 13:15:00,99.08,99.08,99.04,99.06,11571.94849594694,65.8876,65.8876,65.861,65.8743,11571.9485
2014-08-26 13:20:00,99.05,99.13,99.04,99.13,14699.502143500167,65.8677,65.9209,65.861,65.9209,14699.5021
2014-08-26 13:25:00,99.13,99.18,99.09,99.16,16784.53790853565,65.9209,65.9541,65.8943,65.9408,16784.5379
2014-08-26 13:30:00,99.19,99.29,99.18,99.21,44098.5064305005,65.9608,66.0273,65.9541,65.9741,44098.5064
2014-08-26 13:35:00,99.17,99.18,99.11,99.12,19078.07725007469,65.9475,65.9541,65.9076,65.9142,19078.0773
2014-08-26 13:40:00,99.11,99.21,99.07,99.2,24603.42202741872,65.9076,65.9741,65.881,65.9674,24603.422
2014-08-26 13:45:00,99.21,99.23,99.12,99.13,11780.45207245049,65.9741,65.9874,65.9142,65.9209,11780.4521
2014-08-26 13:50:00,99.13,99.15,99.13,99.13,7818.8841188830675,65.9209,65.9342,65.9209,65.9209,7818.8841
2014-08-26 13:55:00,99.13,99.22,99.13,99.2,14908.005720003715,65.9209,65.9807,65.9209,65.9674,14908.0057
2014-08-26 14:00:00,99.2,99.25,99.18,99.24,14073.991413989525,65.9674,66.0007,65.9541,65.994,14073.9914
2014-08-26 14:05:00,99.26,99.26,99.16,99.16,13344.228896227103,66.0073,66.0073,65.9408,65.9408,13344.2289
2014-08-26 14:10:00,99.17,99.17,99.09,99.11,18765.32188531936,65.9475,65.9475,65.8943,65.9076,18765.3219
2014-08-26 14:15:00,99.1,99.18,99.07,99.07,20224.846920844204,65.9009,65.9541,65.881,65.881,20224.8469
2014-08-26 14:20:00,99.06,99.12,99.05,99.09,14073.991413989525,65.8743,65.9142,65.8677,65.8943,14073.9914
2014-08-26 14:25:00,99.08,99.1,99.07,99.07,9486.912730911456,65.8876,65.9009,65.881,65.881,9486.9127
2014-08-26 14:30:00,99.07,99.11,99.05,99.1,16263.27896727678,65.881,65.9076,65.8677,65.9009,16263.279
2014-08-26 14:35:00,99.11,99.11,99.05,99.06,11676.200284198714,65.9076,65.9076,65.8677,65.8743,11676.2003
2014-08-26 14:40:00,99.06,99.1,99.04,99.04,15220.76108475904,65.8743,65.9009,65.861,65.861,15220.7611
2014-08-26 14:45:00,99.04,99.13,99.02,99.13,11467.696707695166,65.861,65.9209,65.8477,65.9209,11467.6967
2014-08-26 14:50:00,99.13,99.13,99.1,99.11,11676.200284198714,65.9209,65.9209,65.9009,65.9076,11676.2003
2014-08-26 14:55:00,99.11,99.12,99.09,99.09,11571.94849594694,65.9076,65.9142,65.8943,65.8943,11571.9485
2014-08-26 15:00:00,99.09,99.12,99.06,99.09,13552.732472730651,65.8943,65.9142,65.8743,65.8943,13552.7325
2014-08-26 15:05:00,99.1,99.11,99.04,99.04,32318.054358050013,65.9009,65.9076,65.861,65.861,32318.0544
2014-08-26 15:10:00,99.05,99.11,99.04,99.09,38573.16165315647,65.8677,65.9076,65.861,65.8943,38573.1617
2014-08-26 15:15:00,99.1,99.11,99.08,99.1,21163.11301511017,65.9009,65.9076,65.8876,65.9009,21163.113
2014-08-26 15:20:00,99.11,99.13,99.04,99.06,14908.005720003715,65.9076,65.9209,65.861,65.8743,14908.0057
2014-08-26 15:25:00,99.06,99.06,98.99,99.02,29920.26322825921,65.8743,65.8743,65.8278,65.8477,29920.2632
2014-08-26 15:30:00,99.0,99.05,98.99,98.99,34507.34191133727,65.8344,65.8677,65.8278,65.8278,34507.3419
2014-08-26 15:35:00,98.99,99.06,98.96,98.96,35341.356217351466,65.8278,65.8743,65.8078,65.8078,35341.3562
2014-08-26 15:40:00,98.97,99.09,98.96,99.07,157941.45920143797,65.8145,65.8943,65.8078,65.881,157941.4592
2014-08-26 15:45:00,99.07,99.09,99.02,99.02,54419.43346742616,65.881,65.8943,65.8477,65.8477,54419.4335
2014-08-26 15:50:00,99.04,99.08,99.02,99.02,85486.46636645487,65.861,65.8876,65.8477,65.8477,85486.4664
2014-08-26 15:55:00,99.03,99.05,98.91,98.95,55983.21029120277,65.8544,65.8677,65.7746,65.8012,55983.2103
2014-08-27 09:30:00,99.19,99.19,98.98,99.02,43785.75106574518,65.9608,65.9608,65.8211,65.8477,43785.7511
2014-08-27 09:35:00,99.04,99.11,98.97,99.02,23143.89699189388,65.861,65.9076,65.8145,65.8477,23143.897
2014-08-27 09:40:00,98.95,99.15,98.93,99.09,13448.480684478876,65.8012,65.9342,65.7879,65.8943,13448.4807
2014-08-27 09:45:00,99.05,99.09,98.99,99.04,27418.220310216624,65.8677,65.8943,65.8278,65.861,27418.2203
2014-08-27 09:50:00,99.07,99.23,99.04,99.22,12093.207437205812,65.881,65.9874,65.861,65.9807,12093.2074
2014-08-27 09:55:00,99.23,99.27,99.01,99.11,9695.416307415004,65.9874,66.014,65.8411,65.9076,9695.4163
2014-08-27 10:00:00,99.11,99.14,99.01,99.03,22101.37910937614,65.9076,65.9275,65.8411,65.8544,22101.3791
2014-08-27 10:05:00,99.05,99.13,98.94,98.95,23769.407721404525,65.8677,65.9209,65.7945,65.8012,23769.4077
2014-08-27 10:10:00,98.98,99.08,98.93,99.08,15742.02002601791,65.8211,65.8876,65.7879,65.8876,15742.02
2014-08-27 10:15:00,99.06,99.12,98.96,99.0,50562.117302110506,65.8743,65.9142,65.8078,65.8344,50562.1173
2014-08-27 10:20:00,98.99,99.13,98.99,99.06,13344.228896227103,65.8278,65.9209,65.8278,65.8743,13344.2289
2014-08-27 10:25:00,99.06,99.06,98.9,98.95,26896.96136895776,65.8743,65.8743,65.7679,65.8012,26896.9614
2014-08-27 10:30:00,98.95,99.03,98.94,99.01,13865.487837485976,65.8012,65.8544,65.7945,65.8411,13865.4878
2014-08-27 10:35:00,99.01,99.07,98.97,99.03,15533.516449514362,65.8411,65.881,65.8145,65.8544,15533.5164
2014-08-27 10:40:00,99.05,99.06,99.0,99.0,15429.264661262589,65.8677,65.8743,65.8344,65.8344,15429.2647
2014-08-27 10:45:00,99.03,99.07,99.02,99.04,16471.78254378033,65.8544,65.881,65.8477,65.861,16471.7825
2014-08-27 10:50:00,99.05,99.07,99.0,99.02,13761.2360492342,65.8677,65.881,65.8344,65.8477,13761.236
2014-08-27 10:55:00,99.02,99.06,98.98,99.03,30858.529322525173,65.8477,65.8743,65.8211,65.8544,30858.5293
2014-08-27 11:00:00,99.02,99.06,98.99,99.03,13031.47353147178,65.8477,65.8743,65.8278,65.8544,13031.4735
2014-08-27 11:05:00,99.03,99.21,99.03,99.21,64948.86408085536,65.8544,65.9741,65.8544,65.9741,64948.8641
2014-08-27 11:10:00,99.2,99.36,99.2,99.36,16263.27896727678,65.9674,66.0738,65.9674,66.0738,16263.279
2014-08-27 11:15:00,99.36,99.41,99.36,99.4,12614.466378464684,66.0738,66.1071,66.0738,66.1004,12614.4664
2014-08-27 11:20:00,99.41,99.41,99.36,99.38,16471.78254378033,66.1071,66.1071,66.0738,66.0871,16471.7825
2014-08-27 11:25:00,99.38,99.39,99.2,99.2,12510.214590212909,66.0871,66.0938,65.9674,65.9674,12510.2146
2014-08-27 11:30:00,99.16,99.16,99.12,99.15,14490.99856699662,65.9408,65.9408,65.9142,65.9342,14490.9986
2014-08-27 11:35:00,99.14,99.16,99.09,99.14,12197.459225457584,65.9275,65.9408,65.8943,65.9275,12197.4592
2014-08-27 11:40:00,99.14,99.14,99.04,99.06,16784.53790853565,65.9275,65.9275,65.861,65.8743,16784.5379
2014-08-27 11:45:00,99.07,99.13,99.04,99.13,12301.71101370936,65.881,65.9209,65.861,65.9209,12301.711
2014-08-27 11:50:00,99.13,99.15,99.09,99.12,15950.523602521458,65.9209,65.9342,65.8943,65.9142,15950.5236
2014-08-27 11:55:00,99.12,99.14,99.08,99.08,14803.753931751942,65.9142,65.9275,65.8876,65.8876,14803.7539
2014-08-27 12:00:00,99.09,99.09,99.03,99.07,22309.88268587969,65.8943,65.8943,65.8544,65.881,22309.8827
2014-08-27 12:05:00,99.07,99.07,98.96,98.96,14490.99856699662,65.881,65.881,65.8078,65.8078,14490.9986
2014-08-27 12:10:00,98.98,99.02,98.96,98.98,16993.0414850392,65.8211,65.8477,65.8078,65.8211,16993.0415
2014-08-27 12:15:00,98.99,99.01,98.94,98.99,21475.868379865493,65.8278,65.8411,65.7945,65.8278,21475.8684
2014-08-27 12:20:00,98.99,99.01,98.98,98.98,9486.912730911456,65.8278,65.8411,65.8211,65.8211,9486.9127
2014-08-27 12:25:00,98.99,99.01,98.98,98.99,14699.502143500167,65.8278,65.8411,65.8211,65.8278,14699.5021
2014-08-27 12:30:00,98.99,99.05,98.98,99.05,7923.135907134842,65.8278,65.8677,65.8211,65.8677,7923.1359
2014-08-27 12:35:00,99.05,99.05,98.99,99.03,11363.444919443393,65.8677,65.8677,65.8278,65.8544,11363.4449
2014-08-27 12:40:00,99.04,99.1,99.04,99.07,10842.18597818452,65.861,65.9009,65.861,65.881,10842.186
2014-08-27 12:45:00,99.08,99.09,99.03,99.03,8027.387695386616,65.8876,65.8943,65.8544,65.8544,8027.3877
2014-08-27 12:50:00,99.04,99.09,99.03,99.06,17097.293273290976,65.861,65.8943,65.8544,65.8743,17097.2933
2014-08-27 12:55:00,99.05,99.11,99.05,99.05,23873.6595096563,65.8677,65.9076,65.8677,65.8677,23873.6595
2014-08-27 13:00:00,99.05,99.06,99.02,99.05,12927.221743220003,65.8677,65.8743,65.8477,65.8677,12927.2217
2014-08-27 13:05:00,99.06,99.08,99.04,99.06,8235.891271890165,65.8743,65.8876,65.861,65.8743,8235.8913
2014-08-27 13:10:00,99.05,99.09,99.03,99.05,29920.26322825921,65.8677,65.8943,65.8544,65.8677,29920.2632
2014-08-27 13:15:00,99.06,99.06,98.99,98.99,56504.46923246163,65.8743,65.8743,65.8278,65.8278,56504.4692
2014-08-27 13:20:00,99.0,99.07,98.99,99.03,32526.557934553563,65.8344,65.881,65.8278,65.8544,32526.5579
2014-08-27 13:25:00,99.04,99.05,98.99,99.01,19807.839767837104,65.861,65.8677,65.8278,65.8411,19807.8398
2014-08-27 13:30:00,99.01,99.08,99.0,99.08,14490.99856699662,65.8411,65.8876,65.8344,65.8876,14490.9986
2014-08-27 13:35:00,99.08,99.11,99.08,99.11,5004.085836085164,65.8876,65.9076,65.8876,65.9076,5004.0858
2014-08-27 13:40:00,99.11,99.13,99.09,99.12,6046.603718602906,65.9076,65.9209,65.8943,65.9142,6046.6037
2014-08-27 13:45:00,99.12,99.18,99.12,99.16,11050.68955468807,65.9142,65.9541,65.9142,65.9408,11050.6896
2014-08-27 13:50:00,99.16,99.18,99.14,99.18,8340.14306014194,65.9408,65.9541,65.9275,65.9541,8340.1431
2014-08-27 13:55:00,99.17,99.19,99.14,99.16,8444.394848393713,65.9475,65.9608,65.9275,65.9408,8444.3948
2014-08-27 14:00:00,99.16,99.18,99.07,99.08,6255.107295106454,65.9408,65.9541,65.881,65.8876,6255.1073
2014-08-27 14:05:00,99.07,99.07,99.0,99.01,5316.841200840486,65.881,65.881,65.8344,65.8411,5316.8412
2014-08-27 14:10:00,99.01,99.05,99.01,99.05,10425.178825177423,65.8411,65.8677,65.8411,65.8677,10425.1788
2014-08-27 14:15:00,99.05,99.05,98.98,98.98,13239.977107975328,65.8677,65.8677,65.8211,65.8211,13239.9771
2014-08-27 14:20:00,98.98,99.0,98.98,98.99,8965.653789652584,65.8211,65.8344,65.8211,65.8278,8965.6538
2014-08-27 14:25:00,98.99,99.02,98.98,99.0,15846.271814269683,65.8278,65.8477,65.8211,65.8344,15846.2718
2014-08-27 14:30:00,98.99,99.06,98.99,99.02,10320.92703692565,65.8278,65.8743,65.8278,65.8477,10320.927
2014-08-27 14:35:00,99.01,99.02,98.98,99.02,8444.394848393713,65.8411,65.8477,65.8211,65.8477,8444.3948
2014-08-27 14:40:00,99.02,99.02,98.96,99.0,28773.493557489688,65.8477,65.8477,65.8078,65.8344,28773.4936
2014-08-27 14:45:00,99.0,99.02,98.94,98.98,20746.105862103075,65.8344,65.8477,65.7945,65.8211,20746.1059
2014-08-27 14:50:00,98.97,99.02,98.93,98.99,44932.5207365147,65.8145,65.8477,65.7879,65.8278,44932.5207
2014-08-27 14:55:00,98.99,99.02,98.86,98.86,20746.105862103075,65.8278,65.8477,65.7413,65.7413,20746.1059
2014-08-27 15:00:00,98.86,98.89,98.8,98.83,30962.78111077695,65.7413,65.7613,65.7014,65.7214,30962.7811
2014-08-27 15:05:00,98.84,98.88,98.75,98.87,19703.587979585333,65.728,65.7546,65.6682,65.748,19703.588
2014-08-27 15:10:00,98.88,98.9,98.85,98.89,19495.084403081783,65.7546,65.7679,65.7347,65.7613,19495.0844
2014-08-27 15:15:00,98.89,98.91,98.86,98.9,11050.68955468807,65.7613,65.7746,65.7413,65.7679,11050.6896
2014-08-27 15:20:00,98.9,98.97,98.83,98.94,34507.34191133727,65.7679,65.8145,65.7214,65.7945,34507.3419
2014-08-27 15:25:00,98.96,99.01,98.92,98.97,24916.17739217404,65.8078,65.8411,65.7812,65.8145,24916.1774
2014-08-27 15:30:00,98.98,99.01,98.93,98.97,60049.03003302196,65.8211,65.8411,65.7879,65.8145,60049.03
2014-08-27 15:35:00,98.96,99.02,98.94,99.01,22622.63805063501,65.8078,65.8477,65.7945,65.8411,22622.6381
2014-08-27 15:40:00,99.02,99.45,99.02,99.06,165134.8325908104,65.8477,66.1337,65.8477,65.8743,165134.8326
2014-08-27 15:45:00,99.06,99.09,98.98,99.02,58902.26036225245,65.8743,65.8943,65.8211,65.8477,58902.2604
2014-08-27 15:50:00,99.03,99.11,99.01,99.11,60049.03003302196,65.8544,65.9076,65.8411,65.9076,60049.03
2014-08-27 15:55:00,99.12,99.17,99.08,99.14,135527.32472730652,65.9142,65.9475,65.8876,65.9275,135527.3247
2014-08-28 09:30:00,99.03,99.18,98.89,99.03,81420.64662463569,65.8544,65.9541,65.7613,65.8544,81420.6466
2014-08-28 09:35:00,99.03,99.26,99.02,99.22,36383.87409986921,65.8544,66.0073,65.8477,65.9807,36383.8741
2014-08-28 09:40:00,99.19,99.33,99.11,99.31,74644.28038827036,65.9608,66.0539,65.9076,66.0406,74644.2804
2014-08-28 09:45:00,99.31,99.34,99.07,99.22,37217.8884058834,66.0406,66.0605,65.881,65.9807,37217.8884
2014-08-28 09:50:00,99.22,99.35,99.18,99.32,14386.746778744844,65.9807,66.0672,65.9541,66.0472,14386.7468
2014-08-28 09:55:00,99.34,99.4,99.29,99.37,15429.264661262589,66.0605,66.1004,66.0273,66.0805,15429.2647
2014-08-28 10:00:00,99.37,99.4,99.28,99.33,10425.178825177423,66.0805,66.1004,66.0206,66.0539,10425.1788
2014-08-28 10:05:00,99.33,99.54,99.32,99.49,18973.82546182291,66.0539,66.1935,66.0472,66.1603,18973.8255
2014-08-28 10:10:00,99.49,99.55,99.39,99.4,29399.00428700033,66.1603,66.2002,66.0938,66.1004,29399.0043
2014-08-28 10:15:00,99.4,99.51,99.38,99.45,30650.025746021627,66.1004,66.1736,66.0871,66.1337,30650.0257
2014-08-28 10:20:00,99.45,99.58,99.39,99.56,43472.99570098986,66.1337,66.2201,66.0938,66.2068,43472.9957
2014-08-28 10:25:00,99.58,99.61,99.54,99.61,35445.608005603244,66.2201,66.2401,66.1935,66.2401,35445.608
2014-08-28 10:30:00,99.61,99.62,99.45,99.55,42638.981394975664,66.2401,66.2467,66.1337,66.2002,42638.9814
2014-08-28 10:35:00,99.55,99.61,99.52,99.61,23352.40056839743,66.2002,66.2401,66.1802,66.2401,23352.4006
2014-08-28 10:40:00,99.6,99.7,99.6,99.7,34194.58654658195,66.2334,66.2999,66.2334,66.2999,34194.5865
2014-08-28 10:45:00,99.71,99.85,99.71,99.84,40762.44920644373,66.3066,66.3997,66.3066,66.393,40762.4492
2014-08-28 10:50:00,99.84,99.92,99.76,99.91,26688.457792454206,66.393,66.4462,66.3398,66.4396,26688.4578
2014-08-28 10:55:00,99.9,100.0,99.87,99.93,42951.736759730986,66.4329,66.4994,66.413,66.4529,42951.7368
2014-08-28 11:00:00,99.94,100.07,99.94,99.99,100498.72387471035,66.4595,66.546,66.4595,66.4928,100498.7239
2014-08-28 11:05:00,99.99,100.02,99.9,99.98,41909.21887721324,66.4928,66.5127,66.4329,66.4861,41909.2189
2014-08-28 11:10:00,99.98,100.05,99.94,100.03,29399.00428700033,66.4861,66.5327,66.4595,66.5194,29399.0043
2014-08-28 11:15:00,100.03,100.1,99.98,100.04,50666.36909036228,66.5194,66.5659,66.4861,66.526,50666.3691
2014-08-28 11:20:00,100.05,100.14,100.04,100.07,32422.306146301788,66.5327,66.5925,66.526,66.546,32422.3061
2014-08-28 11:25:00,100.07,100.08,100.04,100.07,27522.4720984684,66.546,66.5526,66.526,66.546,27522.4721
2014-08-28 11:30:00,100.07,100.08,100.04,100.05,23456.652356649203,66.546,66.5526,66.526,66.5327,23456.6524
2014-08-28 11:35:00,100.06,100.21,100.05,100.12,34403.0901230855,66.5393,66.6391,66.5327,66.5792,34403.0901
2014-08-28 11:40:00,100.12,100.15,100.04,100.07,33881.83118182663,66.5792,66.5992,66.526,66.546,33881.8312
2014-08-28 11:45:00,100.05,100.08,99.96,100.02,21163.11301511017,66.5327,66.5526,66.4728,66.5127,21163.113
2014-08-28 11:50:00,100.02,100.18,100.0,100.1,27626.72388672017,66.5127,66.6191,66.4994,66.5659,27626.7239
2014-08-28 11:55:00,100.11,100.12,100.06,100.07,25854.44348644001,66.5726,66.5792,66.5393,66.546,25854.4435
2014-08-28 12:00:00,100.08,100.13,100.05,100.05,25437.43633343292,66.5526,66.5859,66.5327,66.5327,25437.4363
2014-08-28 12:05:00,100.05,100.08,100.04,100.07,18452.56652056404,66.5327,66.5526,66.526,66.546,18452.5665
2014-08-28 12:10:00,100.07,100.08,100.04,100.05,35966.86694686212,66.546,66.5526,66.526,66.5327,35966.8669
2014-08-28 12:15:00,100.05,100.12,100.01,100.1,42534.729606723886,66.5327,66.5792,66.5061,66.5659,42534.7296
2014-08-28 12:20:00,100.1,100.18,100.1,100.18,18035.559367556943,66.5659,66.6191,66.5659,66.6191,18035.5594
2014-08-28 12:25:00,100.19,100.22,100.13,100.17,10425.178825177423,66.6258,66.6457,66.5859,66.6125,10425.1788
2014-08-28 12:30:00,100.15,100.16,100.08,100.1,17410.048638046297,66.5992,66.6058,66.5526,66.5659,17410.0486
2014-08-28 12:35:00,100.1,100.11,100.08,100.09,20120.59513259243,66.5659,66.5726,66.5526,66.5593,20120.5951
2014-08-28 12:40:00,100.09,100.1,100.05,100.06,15220.76108475904,66.5593,66.5659,66.5327,66.5393,15220.7611
2014-08-28 12:45:00,100.06,100.18,100.04,100.16,30337.270381266306,66.5393,66.6191,66.526,66.6058,30337.2704
2014-08-28 12:50:00,100.15,100.19,100.13,100.17,13865.487837485976,66.5992,66.6258,66.5859,66.6125,13865.4878
2014-08-28 12:55:00,100.17,100.17,100.12,100.13,12093.207437205812,66.6125,66.6125,66.5792,66.5859,12093.2074
2014-08-28 13:00:00,100.15,100.15,100.05,100.07,16680.28612028388,66.5992,66.5992,66.5327,66.546,16680.2861
2014-08-28 13:05:00,100.08,100.14,100.07,100.14,10737.934189932746,66.5526,66.5925,66.546,66.5925,10737.9342
2014-08-28 13:10:00,100.13,100.14,100.08,100.12,28356.48640448259,66.5859,66.5925,66.5526,66.5792,28356.4864
2014-08-28 13:15:00,100.12,100.14,100.05,100.05,7818.8841188830675,66.5792,66.5925,66.5327,66.5327,7818.8841
2014-08-28 13:20:00,100.05,100.05,100.0,100.0,5212.589412588712,66.5327,66.5327,66.4994,66.4994,5212.5894
2014-08-28 13:25:00,100.0,100.02,99.98,99.99,16159.027179025006,66.4994,66.5127,66.4861,66.4928,16159.0272
2014-08-28 13:30:00,99.99,100.0,99.93,99.95,17827.055791053393,66.4928,66.4994,66.4529,66.4662,17827.0558
2014-08-28 13:35:00,99.94,99.95,99.92,99.94,26896.96136895776,66.4595,66.4662,66.4462,66.4595,26896.9614
2014-08-28 13:40:00,99.92,100.01,99.91,100.01,10946.437766436296,66.4462,66.5061,66.4396,66.5061,10946.4378
2014-08-28 13:45:00,100.0,100.01,99.94,99.98,11154.941342939845,66.4994,66.5061,66.4595,66.4861,11154.9413
2014-08-28 13:50:00,99.98,99.98,99.91,99.94,10529.430613429198,66.4861,66.4861,66.4396,66.4595,10529.4306
2014-08-28 13:55:00,99.94,99.96,99.89,99.91,12614.466378464684,66.4595,66.4728,66.4263,66.4396,12614.4664
2014-08-28 14:00:00,99.89,99.89,99.82,99.82,10216.675248673875,66.4263,66.4263,66.3797,66.3797,10216.6752
2014-08-28 14:05:00,99.81,99.89,99.81,99.88,6150.85550685468,66.3731,66.4263,66.3731,66.4196,6150.8555
2014-08-28 14:10:00,99.89,99.92,99.82,99.92,36800.88125287631,66.4263,66.4462,66.3797,66.4462,36800.8813
2014-08-28 14:15:00,99.92,99.93,99.85,99.87,28356.48640448259,66.4462,66.4529,66.3997,66.413,28356.4864
2014-08-28 14:20:00,99.88,99.89,99.8,99.84,11050.68955468807,66.4196,66.4263,66.3664,66.393,11050.6896
2014-08-28 14:25:00,99.84,99.86,99.81,99.82,7401.876965875971,66.393,66.4063,66.3731,66.3797,7401.877
2014-08-28 14:30:00,99.8,99.89,99.8,99.86,11988.955648954035,66.3664,66.4263,66.3664,66.4063,11988.9556
2014-08-28 14:35:00,99.86,99.86,99.78,99.79,17722.804002801622,66.4063,66.4063,66.3531,66.3598,17722.804
2014-08-28 14:40:00,99.79,99.83,99.78,99.81,25541.68812168469,66.3598,66.3864,66.3531,66.3731,25541.6881
2014-08-28 14:45:00,99.82,99.84,99.79,99.8,23143.89699189388,66.3797,66.393,66.3598,66.3664,23143.897
2014-08-28 14:50:00,99.81,99.84,99.79,99.83,20537.602285599525,66.3731,66.393,66.3598,66.3864,20537.6023
2014-08-28 14:55:00,99.83,99.84,99.76,99.84,23873.6595096563,66.3864,66.393,66.3398,66.393,23873.6595
2014-08-28 15:00:00,99.84,99.88,99.82,99.84,19495.084403081783,66.393,66.4196,66.3797,66.393,19495.0844
2014-08-28 15:05:00,99.84,99.84,99.74,99.76,39094.42059441534,66.393,66.393,66.3265,66.3398,39094.4206
2014-08-28 15:10:00,99.76,99.77,99.71,99.71,14803.753931751942,66.3398,66.3465,66.3066,66.3066,14803.7539
2014-08-28 15:15:00,99.7,99.77,99.69,99.73,55566.20313819567,66.2999,66.3465,66.2933,66.3199,55566.2031
2014-08-28 15:20:00,99.72,99.81,99.71,99.8,43368.743912738086,66.3132,66.3731,66.3066,66.3664,43368.7439
2014-08-28 15:25:00,99.8,99.8,99.75,99.76,37009.38482937985,66.3664,66.3664,66.3332,66.3398,37009.3848
2014-08-28 15:30:00,99.76,99.79,99.74,99.78,27418.220310216624,66.3398,66.3598,66.3265,66.3531,27418.2203
2014-08-28 15:35:00,99.78,99.83,99.74,99.8,79022.85549484487,66.3531,66.3864,66.3265,66.3664,79022.8555
2014-08-28 15:40:00,99.8,99.81,99.76,99.77,45245.27610127002,66.3664,66.3731,66.3398,66.3465,45245.2761
2014-08-28 15:45:00,99.77,99.79,99.75,99.77,71099.71958771003,66.3465,66.3598,66.3332,66.3465,71099.7196
2014-08-28 15:50:00,99.76,99.77,99.73,99.76,64531.856927848254,66.3398,66.3465,66.3199,66.3398,64531.8569
2014-08-28 15:55:00,99.75,99.79,99.75,99.79,145952.50355248395,66.3332,66.3598,66.3332,66.3598,145952.5036
2014-08-29 09:30:00,98.82,99.83,98.82,99.35,92054.32902631666,65.7147,66.3864,65.7147,66.0672,92054.329
2014-08-29 09:35:00,99.35,99.42,99.24,99.32,32943.56508756066,66.0672,66.1137,65.994,66.0472,32943.5651
2014-08-29 09:40:00,99.33,99.57,99.25,99.27,23039.645203642107,66.0539,66.2135,66.0007,66.014,23039.6452
2014-08-29 09:45:00,99.27,99.31,99.1,99.12,28252.234616230817,66.014,66.0406,65.9009,65.9142,28252.2346
2014-08-29 09:50:00,99.12,99.22,99.06,99.21,15012.25750825549,65.9142,65.9807,65.8743,65.9741,15012.2575
2014-08-29 09:55:00,99.19,99.24,99.12,99.21,18035.559367556943,65.9608,65.994,65.9142,65.9741,18035.5594
2014-08-29 10:00:00,99.17,99.19,99.12,99.14,28356.48640448259,65.9475,65.9608,65.9142,65.9275,28356.4864
2014-08-29 10:05:00,99.12,99.22,99.02,99.09,29711.75965175566,65.9142,65.9807,65.8477,65.8943,29711.7597
2014-08-29 10:10:00,99.06,99.11,98.98,99.09,21163.11301511017,65.8743,65.9076,65.8211,65.8943,21163.113
2014-08-29 10:15:00,99.08,99.21,99.02,99.18,13552.732472730651,65.8876,65.9741,65.8477,65.9541,13552.7325
2014-08-29 10:20:00,99.19,99.26,99.12,99.16,18244.062944060493,65.9608,66.0073,65.9142,65.9408,18244.0629
2014-08-29 10:25:00,99.17,99.35,99.17,99.29,10216.675248673875,65.9475,66.0672,65.9475,66.0273,10216.6752
2014-08-29 10:30:00,99.3,99.36,99.27,99.36,9174.157366156132,66.0339,66.0738,66.014,66.0738,9174.1574
2014-08-29 10:35:00,99.36,99.37,99.22,99.22,16263.27896727678,66.0738,66.0805,65.9807,65.9807,16263.279
2014-08-29 10:40:00,99.22,99.37,99.19,99.34,22622.63805063501,65.9807,66.0805,65.9608,66.0605,22622.6381
2014-08-29 10:45:00,99.35,99.39,99.29,99.34,14595.250355248394,66.0672,66.0938,66.0273,66.0605,14595.2504
2014-08-29 10:50:00,99.35,99.35,99.23,99.23,21684.371956369043,66.0672,66.0672,65.9874,65.9874,21684.372
2014-08-29 10:55:00,99.22,99.32,99.17,99.29,25541.68812168469,65.9807,66.0472,65.9475,66.0273,25541.6881
2014-08-29 11:00:00,99.3,99.34,99.18,99.19,13865.487837485976,66.0339,66.0605,65.9541,65.9608,13865.4878
2014-08-29 11:05:00,99.2,99.22,99.09,99.12,20329.09870909597,65.9674,65.9807,65.8943,65.9142,20329.0987
2014-08-29 11:10:00,99.12,99.22,99.11,99.2,14073.991413989525,65.9142,65.9807,65.9076,65.9674,14073.9914
2014-08-29 11:15:00,99.21,99.24,99.11,99.11,8861.402001400811,65.9741,65.994,65.9076,65.9076,8861.402
2014-08-29 11:20:00,99.13,99.19,99.11,99.18,13969.739625737748,65.9209,65.9608,65.9076,65.9541,13969.7396
2014-08-29 11:25:00,99.18,99.26,99.14,99.26,15533.516449514362,65.9541,66.0073,65.9275,66.0073,15533.5164
2014-08-29 11:30:00,99.26,99.29,99.21,99.23,14178.243202241296,66.0073,66.0273,65.9741,65.9874,14178.2432
2014-08-29 11:35:00,99.25,99.28,99.2,99.23,24186.414874411625,66.0007,66.0206,65.9674,65.9874,24186.4149
2014-08-29 11:40:00,99.24,99.25,99.14,99.15,19286.58082657824,65.994,66.0007,65.9275,65.9342,19286.5808
2014-08-29 11:45:00,99.14,99.17,99.14,99.14,11050.68955468807,65.9275,65.9475,65.9275,65.9275,11050.6896
2014-08-29 11:50:00,99.15,99.3,99.14,99.29,13969.739625737748,65.9342,66.0339,65.9275,66.0273,13969.7396
2014-08-29 11:55:00,99.29,99.29,99.19,99.2,20954.60943860662,66.0273,66.0273,65.9608,65.9674,20954.6094
2014-08-29 12:00:00,99.21,99.29,99.19,99.28,20537.602285599525,65.9741,66.0273,65.9608,66.0206,20537.6023
2014-08-29 12:05:00,99.26,99.33,99.26,99.32,20746.105862103075,66.0073,66.0539,66.0073,66.0472,20746.1059
2014-08-29 12:10:00,99.32,99.33,99.28,99.28,13239.977107975328,66.0472,66.0539,66.0206,66.0206,13239.9771
2014-08-29 12:15:00,99.3,99.32,99.29,99.3,7818.8841188830675,66.0339,66.0472,66.0273,66.0339,7818.8841
2014-08-29 12:20:00,99.31,99.36,99.31,99.34,15846.271814269683,66.0406,66.0738,66.0406,66.0605,15846.2718
2014-08-29 12:25:00,99.33,99.37,99.3,99.35,7401.876965875971,66.0539,66.0805,66.0339,66.0672,7401.877
2014-08-29 12:30:00,99.36,99.36,99.31,99.31,6984.869812868874,66.0738,66.0738,66.0406,66.0406,6984.8698
2014-08-29 12:35:00,99.32,99.33,99.28,99.28,11154.941342939845,66.0472,66.0539,66.0206,66.0206,11154.9413
2014-08-29 12:40:00,99.28,99.3,99.25,99.25,18348.314732312265,66.0206,66.0339,66.0007,66.0007,18348.3147
2014-08-29 12:45:00,99.25,99.33,99.25,99.31,18452.56652056404,66.0007,66.0539,66.0007,66.0406,18452.5665
2014-08-29 12:50:00,99.31,99.33,99.3,99.3,16471.78254378033,66.0406,66.0539,66.0339,66.0339,16471.7825
2014-08-29 12:55:00,99.31,99.34,99.29,99.32,11988.955648954035,66.0406,66.0605,66.0273,66.0472,11988.9556
2014-08-29 13:00:00,99.32,99.33,99.28,99.29,20224.846920844204,66.0472,66.0539,66.0206,66.0273,20224.8469
2014-08-29 13:05:00,99.29,99.29,99.22,99.27,13865.487837485976,66.0273,66.0273,65.9807,66.014,13865.4878
2014-08-29 13:10:00,99.28,99.3,99.24,99.24,14178.243202241296,66.0206,66.0339,65.994,65.994,14178.2432
2014-08-29 13:15:00,99.24,99.24,99.17,99.18,17201.54506154275,65.994,65.994,65.9475,65.9541,17201.5451
2014-08-29 13:20:00,99.17,99.23,99.16,99.23,12301.71101370936,65.9475,65.9874,65.9408,65.9874,12301.711
2014-08-29 13:25:00,99.23,99.28,99.22,99.27,11050.68955468807,65.9874,66.0206,65.9807,66.014,11050.6896
2014-08-29 13:30:00,99.27,99.28,99.19,99.23,24394.91845091517,66.014,66.0206,65.9608,65.9874,24394.9185
2014-08-29 13:35:00,99.22,99.31,99.2,99.31,10008.171672170329,65.9807,66.0406,65.9674,66.0406,10008.1717
2014-08-29 13:40:00,99.31,99.33,99.3,99.32,5108.337624336938,66.0406,66.0539,66.0339,66.0472,5108.3376
2014-08-29 13:45:00,99.33,99.37,99.32,99.37,9695.416307415004,66.0539,66.0805,66.0472,66.0805,9695.4163
2014-08-29 13:50:00,99.37,99.37,99.27,99.31,10320.92703692565,66.0805,66.0805,66.014,66.0406,10320.927
2014-08-29 13:55:00,99.33,99.36,99.3,99.36,15742.02002601791,66.0539,66.0738,66.0339,66.0738,15742.02
2014-08-29 14:00:00,99.36,99.43,99.36,99.42,16471.78254378033,66.0738,66.1204,66.0738,66.1137,16471.7825
2014-08-29 14:05:00,99.42,99.45,99.42,99.44,12093.207437205812,66.1137,66.1337,66.1137,66.127,12093.2074
2014-08-29 14:10:00,99.45,99.47,99.41,99.44,25124.680968677592,66.1337,66.147,66.1071,66.127,25124.681
2014-08-29 14:15:00,99.44,99.44,99.37,99.39,12614.466378464684,66.127,66.127,66.0805,66.0938,12614.4664
2014-08-29 14:20:00,99.39,99.4,99.35,99.35,8444.394848393713,66.0938,66.1004,66.0672,66.0672,8444.3948
2014-08-29 14:25:00,99.35,99.36,99.32,99.33,12093.207437205812,66.0672,66.0738,66.0472,66.0539,12093.2074
2014-08-29 14:30:00,99.33,99.35,99.31,99.34,11676.200284198714,66.0539,66.0672,66.0406,66.0605,11676.2003
2014-08-29 14:35:00,99.34,99.36,99.33,99.35,15846.271814269683,66.0605,66.0738,66.0539,66.0672,15846.2718
2014-08-29 14:40:00,99.35,99.35,99.31,99.33,16576.034332032104,66.0672,66.0672,66.0406,66.0539,16576.0343
2014-08-29 14:45:00,99.32,99.37,99.32,99.37,13865.487837485976,66.0472,66.0805,66.0472,66.0805,13865.4878
2014-08-29 14:50:00,99.35,99.41,99.34,99.41,18869.573673571136,66.0672,66.1071,66.0605,66.1071,18869.5737
2014-08-29 14:55:00,99.42,99.42,99.4,99.42,13135.725319723551,66.1137,66.1137,66.1004,66.1137,13135.7253
2014-08-29 15:00:00,99.41,99.47,99.4,99.45,18139.81115580872,66.1071,66.147,66.1004,66.1337,18139.8112
2014-08-29 15:05:00,99.45,99.45,99.4,99.42,17827.055791053393,66.1337,66.1337,66.1004,66.1137,17827.0558
2014-08-29 15:10:00,99.42,99.48,99.41,99.47,17827.055791053393,66.1137,66.1536,66.1071,66.147,17827.0558
2014-08-29 15:15:00,99.48,99.5,99.46,99.5,15950.523602521458,66.1536,66.1669,66.1403,66.1669,15950.5236
2014-08-29 15:20:00,99.5,99.5,99.47,99.47,17097.293273290976,66.1669,66.1669,66.147,66.147,17097.2933
2014-08-29 15:25:00,99.48,99.48,99.45,99.47,21892.87553287259,66.1536,66.1536,66.1337,66.147,21892.8755
2014-08-29 15:30:00,99.48,99.51,99.47,99.51,28147.982827979045,66.1536,66.1736,66.147,66.1736,28147.9828
2014-08-29 15:35:00,99.5,99.55,99.5,99.53,38990.168806163565,66.1669,66.2002,66.1669,66.1869,38990.1688
2014-08-29 15:40:00,99.53,99.53,99.5,99.5,72454.9928349831,66.1869,66.1869,66.1669,66.1669,72454.9928
2014-08-29 15:45:00,99.5,99.51,99.49,99.5,66199.88553987665,66.1669,66.1736,66.1603,66.1669,66199.8855
2014-08-29 15:50:00,99.5,99.5,99.49,99.49,73914.51787050793,66.1669,66.1669,66.1603,66.1603,73914.5179
2014-08-29 15:55:00,99.5,99.52,99.49,99.49,142929.2016931825,66.1669,66.1802,66.1603,66.1603,142929.2017
2014-09-02 09:30:00,99.21,99.46,98.83,99.13,88197.012861001,65.9741,66.1403,65.7214,65.9209,88197.0129
2014-09-02 09:35:00,99.12,99.13,98.63,98.78,26271.450639447103,65.9142,65.9209,65.5884,65.6881,26271.4506
2014-09-02 09:40:00,98.76,98.99,98.76,98.9,17827.055791053393,65.6748,65.8278,65.6748,65.7679,17827.0558
2014-09-02 09:45:00,98.9,99.07,98.82,99.07,23456.652356649203,65.7679,65.881,65.7147,65.881,23456.6524
2014-09-02 09:50:00,99.09,99.1,98.89,98.9,17827.055791053393,65.8943,65.9009,65.7613,65.7679,17827.0558
2014-09-02 09:55:00,98.87,98.9,98.72,98.9,13031.47353147178,65.748,65.7679,65.6482,65.7679,13031.4735
2014-09-02 10:00:00,98.89,98.92,98.72,98.9,21892.87553287259,65.7613,65.7812,65.6482,65.7679,21892.8755
2014-09-02 10:05:00,98.81,98.9,98.79,98.86,18348.314732312265,65.7081,65.7679,65.6948,65.7413,18348.3147
2014-09-02 10:10:00,98.87,98.95,98.81,98.9,15220.76108475904,65.748,65.8012,65.7081,65.7679,15220.7611
2014-09-02 10:15:00,98.91,98.97,98.85,98.9,32109.550781546463,65.7746,65.8145,65.7347,65.7679,32109.5508
2014-09-02 10:20:00,98.92,98.96,98.89,98.94,32318.054358050013,65.7812,65.8078,65.7613,65.7945,32318.0544
2014-09-02 10:25:00,98.93,98.96,98.85,98.85,14073.991413989525,65.7879,65.8078,65.7347,65.7347,14073.9914
2014-09-02 10:30:00,98.83,98.9,98.75,98.9,19912.09155608888,65.7214,65.7679,65.6682,65.7679,19912.0916
2014-09-02 10:35:00,98.9,98.9,98.83,98.85,10216.675248673875,65.7679,65.7679,65.7214,65.7347,10216.6752
2014-09-02 10:40:00,98.84,98.95,98.81,98.95,22622.63805063501,65.728,65.8012,65.7081,65.8012,22622.6381
2014-09-02 10:45:00,98.95,98.96,98.87,98.89,14699.502143500167,65.8012,65.8078,65.748,65.7613,14699.5021
2014-09-02 10:50:00,98.9,98.93,98.81,98.82,23143.89699189388,65.7679,65.7879,65.7081,65.7147,23143.897
2014-09-02 10:55:00,98.85,98.9,98.77,98.8,45036.77252476647,65.7347,65.7679,65.6815,65.7014,45036.7725
2014-09-02 11:00:00,98.78,98.84,98.75,98.76,28043.73103972727,65.6881,65.728,65.6682,65.6748,28043.731
2014-09-02 11:05:00,98.76,98.78,98.67,98.67,29086.248922245013,65.6748,65.6881,65.615,65.615,29086.2489
2014-09-02 11:10:00,98.69,98.69,98.61,98.63,35445.608005603244,65.6283,65.6283,65.5751,65.5884,35445.608
2014-09-02 11:15:00,98.62,98.66,98.52,98.54,35862.61515861034,65.5817,65.6083,65.5152,65.5285,35862.6152
2014-09-02 11:20:00,98.56,98.64,98.54,98.54,18661.07009706759,65.5418,65.595,65.5285,65.5285,18661.0701
2014-09-02 11:25:00,98.53,98.57,98.46,98.46,22101.37910937614,65.5219,65.5485,65.4753,65.4753,22101.3791
2014-09-02 11:30:00,98.46,98.53,98.43,98.51,26271.450639447103,65.4753,65.5219,65.4554,65.5086,26271.4506
2014-09-02 11:35:00,98.52,98.66,98.51,98.62,23143.89699189388,65.5152,65.6083,65.5086,65.5817,23143.897
2014-09-02 11:40:00,98.62,98.69,98.59,98.69,15846.271814269683,65.5817,65.6283,65.5618,65.6283,15846.2718
2014-09-02 11:45:00,98.68,98.74,98.63,98.65,31588.291840287595,65.6216,65.6615,65.5884,65.6017,31588.2918
2014-09-02 11:50:00,98.66,98.67,98.55,98.6,21580.120168117268,65.6083,65.615,65.5352,65.5684,21580.1202
2014-09-02 11:55:00,98.58,98.64,98.54,98.58,14595.250355248394,65.5551,65.595,65.5285,65.5551,14595.2504
2014-09-02 12:00:00,98.57,98.57,98.46,98.51,20954.60943860662,65.5485,65.5485,65.4753,65.5086,20954.6094
2014-09-02 12:05:00,98.5,98.53,98.46,98.51,14699.502143500167,65.5019,65.5219,65.4753,65.5086,14699.5021
2014-09-02 12:10:00,98.49,98.57,98.44,98.56,26062.94706294356,65.4953,65.5485,65.462,65.5418,26062.9471
2014-09-02 12:15:00,98.55,98.62,98.52,98.6,16367.530755528556,65.5352,65.5817,65.5152,65.5684,16367.5308
2014-09-02 12:20:00,98.62,98.62,98.53,98.57,5838.100142099357,65.5817,65.5817,65.5219,65.5485,5838.1001
2014-09-02 12:25:00,98.55,98.57,98.47,98.47,5942.351930351131,65.5352,65.5485,65.482,65.482,5942.3519
2014-09-02 12:30:00,98.48,98.48,98.28,98.3,17827.055791053393,65.4886,65.4886,65.3556,65.3689,17827.0558
2014-09-02 12:35:00,98.3,98.3,98.14,98.15,25020.429180425817,65.3689,65.3689,65.2625,65.2692,25020.4292
2014-09-02 12:40:00,98.15,98.16,98.06,98.1,41387.95993595437,65.2692,65.2758,65.2093,65.2359,41387.9599
2014-09-02 12:45:00,98.1,98.12,98.03,98.09,22935.39341539033,65.2359,65.2492,65.1894,65.2293,22935.3934
2014-09-02 12:50:00,98.08,98.12,98.04,98.08,14282.49499049307,65.2226,65.2492,65.196,65.2226,14282.495
2014-09-02 12:55:00,98.12,98.2,98.05,98.1,15012.25750825549,65.2492,65.3024,65.2027,65.2359,15012.2575
2014-09-02 13:00:00,98.12,98.12,97.99,98.04,14073.991413989525,65.2492,65.2492,65.1628,65.196,14073.9914
2014-09-02 13:05:00,98.05,98.15,98.02,98.15,13239.977107975328,65.2027,65.2692,65.1827,65.2692,13239.9771
2014-09-02 13:10:00,98.17,98.18,98.11,98.13,12510.214590212909,65.2825,65.2891,65.2426,65.2559,12510.2146
2014-09-02 13:15:00,98.15,98.16,98.09,98.09,5212.589412588712,65.2692,65.2758,65.2293,65.2293,5212.5894
2014-09-02 13:20:00,98.1,98.13,98.01,98.01,11363.444919443393,65.2359,65.2559,65.1761,65.1761,11363.4449
2014-09-02 13:25:00,98.0,98.02,97.96,97.96,10529.430613429198,65.1694,65.1827,65.1428,65.1428,10529.4306
2014-09-02 13:30:00,97.96,98.03,97.96,98.0,10008.171672170329,65.1428,65.1894,65.1428,65.1694,10008.1717
2014-09-02 13:35:00,98.02,98.07,97.98,98.02,15742.02002601791,65.1827,65.216,65.1561,65.1827,15742.02
2014-09-02 13:40:00,98.02,98.05,97.99,98.05,8235.891271890165,65.1827,65.2027,65.1628,65.2027,8235.8913
2014-09-02 13:45:00,98.03,98.07,97.98,97.98,16888.789696787426,65.1894,65.216,65.1561,65.1561,16888.7897
2014-09-02 13:50:00,97.99,98.14,97.99,98.1,11676.200284198714,65.1628,65.2625,65.1628,65.2359,11676.2003
2014-09-02 13:55:00,98.1,98.17,98.09,98.12,8444.394848393713,65.2359,65.2825,65.2293,65.2492,8444.3948
2014-09-02 14:00:00,98.12,98.14,98.05,98.09,16680.28612028388,65.2492,65.2625,65.2027,65.2293,16680.2861
2014-09-02 14:05:00,98.09,98.19,98.08,98.16,29816.01144000743,65.2293,65.2958,65.2226,65.2758,29816.0114
2014-09-02 14:10:00,98.18,98.19,98.14,98.14,27730.97567497195,65.2891,65.2958,65.2625,65.2625,27730.9757
2014-09-02 14:15:00,98.14,98.15,98.08,98.09,19078.07725007469,65.2625,65.2692,65.2226,65.2293,19078.0773
2014-09-02 14:20:00,98.09,98.09,97.97,98.05,47747.3190193126,65.2293,65.2293,65.1495,65.2027,47747.319
2014-09-02 14:25:00,98.05,98.11,97.99,97.99,22726.889838886786,65.2027,65.2426,65.1628,65.1628,22726.8898
2014-09-02 14:30:00,98.02,98.03,97.95,97.95,20641.8540738513,65.1827,65.1894,65.1362,65.1362,20641.8541
2014-09-02 14:35:00,97.95,98.03,97.94,97.97,19182.32903832646,65.1362,65.1894,65.1295,65.1495,19182.329
2014-09-02 14:40:00,97.97,98.0,97.95,97.97,20954.60943860662,65.1495,65.1694,65.1362,65.1495,20954.6094
2014-09-02 14:45:00,97.97,97.99,97.92,97.97,45141.02431301824,65.1495,65.1628,65.1162,65.1495,45141.0243
2014-09-02 14:50:00,97.98,98.07,97.96,98.05,14803.753931751942,65.1561,65.216,65.1428,65.2027,14803.7539
2014-09-02 14:55:00,98.06,98.12,98.02,98.04,58276.7496327418,65.2093,65.2492,65.1827,65.196,58276.7496
2014-09-02 15:00:00,98.04,98.18,98.04,98.14,32839.31329930889,65.196,65.2891,65.196,65.2625,32839.3133
2014-09-02 15:05:00,98.14,98.17,98.08,98.08,25437.43633343292,65.2625,65.2825,65.2226,65.2226,25437.4363
2014-09-02 15:10:00,98.1,98.12,98.05,98.08,23352.40056839743,65.2359,65.2492,65.2027,65.2226,23352.4006
2014-09-02 15:15:00,98.07,98.09,98.05,98.07,24186.414874411625,65.216,65.2293,65.2027,65.216,24186.4149
2014-09-02 15:20:00,98.07,98.11,98.04,98.09,27418.220310216624,65.216,65.2426,65.196,65.2293,27418.2203
2014-09-02 15:25:00,98.09,98.18,98.05,98.11,33047.81687581243,65.2293,65.2891,65.2027,65.2426,33047.8169
2014-09-02 15:30:00,98.11,98.11,97.98,98.03,44098.5064305005,65.2426,65.2426,65.1561,65.1894,44098.5064
2014-09-02 15:35:00,98.03,98.13,98.02,98.1,48894.08869008212,65.1894,65.2559,65.1827,65.2359,48894.0887
2014-09-02 15:40:00,98.1,98.19,98.1,98.15,59110.76393875599,65.2359,65.2958,65.2359,65.2692,59110.7639
2014-09-02 15:45:00,98.16,98.19,98.14,98.16,83609.93417792294,65.2758,65.2958,65.2625,65.2758,83609.9342
2014-09-02 15:50:00,98.16,98.19,98.11,98.14,75165.53932952923,65.2758,65.2958,65.2426,65.2625,75165.5393
2014-09-02 15:55:00,98.14,98.19,98.05,98.18,197765.6423136157,65.2625,65.2958,65.2027,65.2891,197765.6423
2014-09-03 09:30:00,98.96,99.35,98.93,99.07,93513.85406184148,65.8078,66.0672,65.7879,65.881,93513.8541
2014-09-03 09:35:00,98.97,99.17,98.92,98.97,21163.11301511017,65.8145,65.9475,65.7812,65.8145,21163.113
2014-09-03 09:40:00,98.93,98.97,98.67,98.74,15116.509296507264,65.7879,65.8145,65.615,65.6615,15116.5093
2014-09-03 09:45:00,98.72,98.87,98.68,98.77,16784.53790853565,65.6482,65.748,65.6216,65.6815,16784.5379
2014-09-03 09:50:00,98.77,98.84,98.51,98.53,25750.191698188235,65.6815,65.728,65.5086,65.5219,25750.1917
2014-09-03 09:55:00,98.56,98.65,98.49,98.54,16471.78254378033,65.5418,65.6017,65.4953,65.5285,16471.7825
2014-09-03 10:00:00,98.54,98.66,98.5,98.54,20433.35049734775,65.5285,65.6083,65.5019,65.5285,20433.3505
2014-09-03 10:05:00,98.51,98.65,98.5,98.6,28564.98998098614,65.5086,65.6017,65.5019,65.5684,28564.99
2014-09-03 10:10:00,98.62,98.68,98.6,98.66,22831.14162713856,65.5817,65.6216,65.5684,65.6083,22831.1416
2014-09-03 10:15:00,98.66,98.68,98.58,98.66,23977.911297908075,65.6083,65.6216,65.5551,65.6083,23977.9113
2014-09-03 10:20:00,98.66,98.68,98.59,98.61,20016.34334434065,65.6083,65.6216,65.5618,65.5751,20016.3433
2014-09-03 10:25:00,98.61,98.63,98.53,98.55,38260.40628840114,65.5751,65.5884,65.5219,65.5352,38260.4063
2014-09-03 10:30:00,98.54,98.54,98.33,98.36,25854.44348644001,65.5285,65.5285,65.3889,65.4088,25854.4435
2014-09-03 10:35:00,98.36,98.42,98.32,98.34,27626.72388672017,65.4088,65.4487,65.3822,65.3955,27626.7239
2014-09-03 10:40:00,98.35,98.52,98.35,98.52,39615.67953567421,65.4022,65.5152,65.4022,65.5152,39615.6795
2014-09-03 10:45:00,98.51,98.57,98.49,98.56,15220.76108475904,65.5086,65.5485,65.4953,65.5418,15220.7611
2014-09-03 10:50:00,98.56,98.59,98.48,98.59,26792.709580705978,65.5418,65.5618,65.4886,65.5618,26792.7096
2014-09-03 10:55:00,98.59,98.62,98.56,98.62,14282.49499049307,65.5618,65.5817,65.5418,65.5817,14282.495
2014-09-03 11:00:00,98.62,98.7,98.57,98.57,18244.062944060493,65.5817,65.6349,65.5485,65.5485,18244.0629
2014-09-03 11:05:00,98.61,98.65,98.54,98.65,17305.796849794522,65.5751,65.6017,65.5285,65.6017,17305.7968
2014-09-03 11:10:00,98.63,98.65,98.57,98.63,19703.587979585333,65.5884,65.6017,65.5485,65.5884,19703.588
2014-09-03 11:15:00,98.62,98.63,98.57,98.61,32422.306146301788,65.5817,65.5884,65.5485,65.5751,32422.3061
2014-09-03 11:20:00,98.63,98.65,98.6,98.65,13656.984260982425,65.5884,65.6017,65.5684,65.6017,13656.9843
2014-09-03 11:25:00,98.65,98.66,98.48,98.49,29294.75249874856,65.6017,65.6083,65.4886,65.4953,29294.7525
2014-09-03 11:30:00,98.52,98.52,98.47,98.49,7610.380542379519,65.5152,65.5152,65.482,65.4953,7610.3805
2014-09-03 11:35:00,98.47,98.47,98.39,98.44,13656.984260982425,65.482,65.482,65.4288,65.462,13656.9843
2014-09-03 11:40:00,98.41,98.53,98.41,98.51,20746.105862103075,65.4421,65.5219,65.4421,65.5086,20746.1059
2014-09-03 11:45:00,98.49,98.58,98.45,98.52,19390.832614830008,65.4953,65.5551,65.4687,65.5152,19390.8326
2014-09-03 11:50:00,98.52,98.58,98.51,98.57,19078.07725007469,65.5152,65.5551,65.5086,65.5485,19078.0773
2014-09-03 11:55:00,98.56,98.56,98.33,98.33,16159.027179025006,65.5418,65.5418,65.3889,65.3889,16159.0272
2014-09-03 12:00:00,98.34,98.37,98.28,98.36,8131.639483638391,65.3955,65.4155,65.3556,65.4088,8131.6395
2014-09-03 12:05:00,98.35,98.39,98.3,98.38,11780.45207245049,65.4022,65.4288,65.3689,65.4221,11780.4521
2014-09-03 12:10:00,98.39,98.39,98.34,98.35,8757.150213149036,65.4288,65.4288,65.3955,65.4022,8757.1502
2014-09-03 12:15:00,98.34,98.45,98.32,98.44,14386.746778744844,65.3955,65.4687,65.3822,65.462,14386.7468
2014-09-03 12:20:00,98.45,98.46,98.37,98.41,6463.6108716100025,65.4687,65.4753,65.4155,65.4421,6463.6109
2014-09-03 12:25:00,98.4,98.43,98.36,98.38,8027.387695386616,65.4354,65.4554,65.4088,65.4221,8027.3877
2014-09-03 12:30:00,98.38,98.42,98.37,98.41,8861.402001400811,65.4221,65.4487,65.4155,65.4421,8861.402
2014-09-03 12:35:00,98.39,98.4,98.36,98.39,9069.90557790436,65.4288,65.4354,65.4088,65.4288,9069.9056
2014-09-03 12:40:00,98.39,98.47,98.38,98.47,11363.444919443393,65.4288,65.482,65.4221,65.482,11363.4449
2014-09-03 12:45:00,98.44,98.51,98.44,98.5,25020.429180425817,65.462,65.5086,65.462,65.5019,25020.4292
2014-09-03 12:50:00,98.51,98.53,98.47,98.48,13031.47353147178,65.5086,65.5219,65.482,65.4886,13031.4735
2014-09-03 12:55:00,98.49,98.5,98.45,98.47,6150.85550685468,65.4953,65.5019,65.4687,65.482,6150.8555
2014-09-03 13:00:00,98.48,98.48,98.41,98.43,9382.66094265968,65.4886,65.4886,65.4421,65.4554,9382.6609
2014-09-03 13:05:00,98.43,98.55,98.43,98.53,18035.559367556943,65.4554,65.5352,65.4554,65.5219,18035.5594
2014-09-03 13:10:00,98.52,98.53,98.47,98.49,11050.68955468807,65.5152,65.5219,65.482,65.4953,11050.6896
2014-09-03 13:15:00,98.49,98.49,98.43,98.44,7818.8841188830675,65.4953,65.4953,65.4554,65.462,7818.8841
2014-09-03 13:20:00,98.43,98.46,98.42,98.43,7193.373389372422,65.4554,65.4753,65.4487,65.4554,7193.3734
2014-09-03 13:25:00,98.43,98.52,98.43,98.52,17931.30757930517,65.4554,65.5152,65.4554,65.5152,17931.3076
2014-09-03 13:30:00,98.52,98.6,98.51,98.52,14699.502143500167,65.5152,65.5684,65.5086,65.5152,14699.5021
2014-09-03 13:35:00,98.52,98.54,98.5,98.54,20537.602285599525,65.5152,65.5285,65.5019,65.5285,20537.6023
2014-09-03 13:40:00,98.54,98.56,98.51,98.53,10320.92703692565,65.5285,65.5418,65.5086,65.5219,10320.927
2014-09-03 13:45:00,98.53,98.58,98.52,98.56,21788.62374462081,65.5219,65.5551,65.5152,65.5418,21788.6237
2014-09-03 13:50:00,98.57,98.58,98.51,98.52,23769.407721404525,65.5485,65.5551,65.5086,65.5152,23769.4077
2014-09-03 13:55:00,98.51,98.57,98.51,98.57,8131.639483638391,65.5086,65.5485,65.5086,65.5485,8131.6395
2014-09-03 14:00:00,98.56,98.63,98.53,98.59,25854.44348644001,65.5418,65.5884,65.5219,65.5618,25854.4435
2014-09-03 14:05:00,98.59,98.63,98.56,98.61,27730.97567497195,65.5618,65.5884,65.5418,65.5751,27730.9757
2014-09-03 14:10:00,98.61,98.62,98.59,98.6,43055.98854798276,65.5751,65.5817,65.5618,65.5684,43055.9885
2014-09-03 14:15:00,98.61,98.62,98.59,98.62,31588.291840287595,65.5751,65.5817,65.5618,65.5817,31588.2918
2014-09-03 14:20:00,98.62,98.62,98.55,98.59,26792.709580705978,65.5817,65.5817,65.5352,65.5618,26792.7096
2014-09-03 14:25:00,98.59,98.63,98.56,98.57,33569.0758170713,65.5618,65.5884,65.5418,65.5485,33569.0758
2014-09-03 14:30:00,98.57,98.59,98.54,98.57,25645.939909936464,65.5485,65.5618,65.5285,65.5485,25645.9399
2014-09-03 14:35:00,98.57,98.58,98.55,98.56,19599.33619133356,65.5485,65.5551,65.5352,65.5418,19599.3362
2014-09-03 14:40:00,98.57,98.57,98.43,98.46,35132.85264084792,65.5485,65.5485,65.4554,65.4753,35132.8526
2014-09-03 14:45:00,98.46,98.52,98.45,98.47,53481.16737316018,65.4753,65.5152,65.4687,65.482,53481.1674
2014-09-03 14:50:00,98.47,98.52,98.47,98.49,48998.34047833389,65.482,65.5152,65.482,65.4953,48998.3405
2014-09-03 14:55:00,98.49,98.51,98.41,98.42,43785.75106574518,65.4953,65.5086,65.4421,65.4487,43785.7511
2014-09-03 15:00:00,98.41,98.46,98.38,98.43,44202.75821875228,65.4421,65.4753,65.4221,65.4554,44202.7582
2014-09-03 15:05:00,98.43,98.47,98.4,98.46,39928.434900429536,65.4554,65.482,65.4354,65.4753,39928.4349
2014-09-03 15:10:00,98.45,98.47,98.43,98.46,42638.981394975664,65.4687,65.482,65.4554,65.4753,42638.9814
2014-09-03 15:15:00,98.46,98.5,98.43,98.45,47643.06723106083,65.4753,65.5019,65.4554,65.4687,47643.0672
2014-09-03 15:20:00,98.46,98.46,98.41,98.43,71203.9713759618,65.4753,65.4753,65.4421,65.4554,71203.9714
2014-09-03 15:25:00,98.43,98.43,98.36,98.37,35237.104429099694,65.4554,65.4554,65.4088,65.4155,35237.1044
2014-09-03 15:30:00,98.37,98.38,98.35,98.38,45766.53504252889,65.4155,65.4221,65.4022,65.4221,45766.535
2014-09-03 15:35:00,98.38,98.4,98.36,98.38,58589.50499749712,65.4221,65.4354,65.4088,65.4221,58589.505
2014-09-03 15:40:00,98.37,98.38,98.33,98.33,67242.40342239439,65.4155,65.4221,65.3889,65.3889,67242.4034
2014-09-03 15:45:00,98.34,98.35,98.28,98.3,66616.89269288373,65.3955,65.4022,65.3556,65.3689,66616.8927
2014-09-03 15:50:00,98.31,98.39,98.3,98.35,95598.88982687696,65.3756,65.4288,65.3689,65.4022,95598.8898
2014-09-03 15:55:00,98.36,98.37,98.21,98.27,228728.42342439268,65.4088,65.4155,65.3091,65.349,228728.4234
2014-09-04 09:30:00,98.46,98.58,98.2,98.2,55044.9441969368,65.4753,65.5551,65.3024,65.3024,55044.9442
2014-09-04 09:35:00,98.22,98.26,98.16,98.19,33152.06866406421,65.3157,65.3423,65.2758,65.2958,33152.0687
2014-09-04 09:40:00,98.24,98.33,98.17,98.3,31067.032899028723,65.329,65.3889,65.2825,65.3689,31067.0329
2014-09-04 09:45:00,98.38,98.52,98.36,98.44,27418.220310216624,65.4221,65.5152,65.4088,65.462,27418.2203
2014-09-04 09:50:00,98.45,98.66,98.45,98.65,44098.5064305005,65.4687,65.6083,65.4687,65.6017,44098.5064
2014-09-04 09:55:00,98.63,98.63,98.57,98.6,19182.32903832646,65.5884,65.5884,65.5485,65.5684,19182.329
2014-09-04 10:00:00,98.61,98.68,98.52,98.52,25750.191698188235,65.5751,65.6216,65.5152,65.5152,25750.1917
2014-09-04 10:05:00,98.52,98.59,98.45,98.5,22518.38626238324,65.5152,65.5618,65.4687,65.5019,22518.3863
2014-09-04 10:10:00,98.5,98.76,98.43,98.72,37322.14019413518,65.5019,65.6748,65.4554,65.6482,37322.1402
2014-09-04 10:15:00,98.73,98.73,98.43,98.44,31901.04720504292,65.6549,65.6549,65.4554,65.462,31901.0472
2014-09-04 10:20:00,98.43,98.44,98.26,98.32,27418.220310216624,65.4554,65.462,65.3423,65.3822,27418.2203
2014-09-04 10:25:00,98.36,98.58,98.36,98.57,23039.645203642107,65.4088,65.5551,65.4088,65.5485,23039.6452
2014-09-04 10:30:00,98.57,98.7,98.54,98.69,35132.85264084792,65.5485,65.6349,65.5285,65.6283,35132.8526
2014-09-04 10:35:00,98.68,98.71,98.63,98.65,16263.27896727678,65.6216,65.6416,65.5884,65.6017,16263.279
2014-09-04 10:40:00,98.66,98.8,98.64,98.8,33360.57224056776,65.6083,65.7014,65.595,65.7014,33360.5722
2014-09-04 10:45:00,98.8,98.95,98.78,98.94,30233.01859301453,65.7014,65.8012,65.6881,65.7945,30233.0186
2014-09-04 10:50:00,98.93,99.0,98.86,99.0,18452.56652056404,65.7879,65.8344,65.7413,65.8344,18452.5665
2014-09-04 10:55:00,98.99,99.13,98.99,99.12,39928.434900429536,65.8278,65.9209,65.8278,65.9142,39928.4349
2014-09-04 11:00:00,99.12,99.25,99.02,99.05,59006.51215050422,65.9142,66.0007,65.8477,65.8677,59006.5122
2014-09-04 11:05:00,99.06,99.06,98.91,98.92,13761.2360492342,65.8743,65.8743,65.7746,65.7812,13761.236
2014-09-04 11:10:00,98.9,98.9,98.78,98.8,17410.048638046297,65.7679,65.7679,65.6881,65.7014,17410.0486
2014-09-04 11:15:00,98.78,98.81,98.66,98.75,19495.084403081783,65.6881,65.7081,65.6083,65.6682,19495.0844
2014-09-04 11:20:00,98.74,98.76,98.66,98.72,16784.53790853565,65.6615,65.6748,65.6083,65.6482,16784.5379
2014-09-04 11:25:00,98.7,98.7,98.52,98.52,21163.11301511017,65.6349,65.6349,65.5152,65.5152,21163.113
2014-09-04 11:30:00,98.5,98.55,98.41,98.41,12510.214590212909,65.5019,65.5352,65.4421,65.4421,12510.2146
2014-09-04 11:35:00,98.43,98.43,98.3,98.3,32422.306146301788,65.4554,65.4554,65.3689,65.3689,32422.3061
2014-09-04 11:40:00,98.3,98.38,98.3,98.37,25750.191698188235,65.3689,65.4221,65.3689,65.4155,25750.1917
2014-09-04 11:45:00,98.35,98.37,98.3,98.32,50562.117302110506,65.4022,65.4155,65.3689,65.3822,50562.1173
2014-09-04 11:50:00,98.32,98.47,98.31,98.43,44098.5064305005,65.3822,65.482,65.3756,65.4554,44098.5064
2014-09-04 11:55:00,98.42,98.42,98.26,98.31,41283.7081477026,65.4487,65.4487,65.3423,65.3756,41283.7081
2014-09-04 12:00:00,98.32,98.35,98.19,98.23,42534.729606723886,65.3822,65.4022,65.2958,65.3224,42534.7296
2014-09-04 12:05:00,98.23,98.34,98.2,98.33,58381.001420993576,65.3224,65.3955,65.3024,65.3889,58381.0014
2014-09-04 12:10:00,98.32,98.35,98.29,98.32,23560.90414490098,65.3822,65.4022,65.3623,65.3822,23560.9041
2014-09-04 12:15:00,98.33,98.42,98.32,98.38,19807.839767837104,65.3889,65.4487,65.3822,65.4221,19807.8398
2014-09-04 12:20:00,98.38,98.42,98.32,98.32,36800.88125287631,65.4221,65.4487,65.3822,65.3822,36800.8813
2014-09-04 12:25:00,98.32,98.32,98.21,98.25,13656.984260982425,65.3822,65.3822,65.3091,65.3357,13656.9843
2014-09-04 12:30:00,98.24,98.25,98.19,98.23,63280.83546882696,65.329,65.3357,65.2958,65.3224,63280.8355
2014-09-04 12:35:00,98.23,98.25,98.19,98.23,56712.97280896518,65.3224,65.3357,65.2958,65.3224,56712.9728
2014-09-04 12:40:00,98.22,98.27,98.16,98.27,24707.673815670496,65.3157,65.349,65.2758,65.349,24707.6738
2014-09-04 12:45:00,98.27,98.46,98.26,98.38,18661.07009706759,65.349,65.4753,65.3423,65.4221,18661.0701
2014-09-04 12:50:00,98.38,98.43,98.36,98.37,18661.07009706759,65.4221,65.4554,65.4088,65.4155,18661.0701
2014-09-04 12:55:00,98.37,98.37,98.32,98.32,11050.68955468807,65.4155,65.4155,65.3822,65.3822,11050.6896
2014-09-04 13:00:00,98.33,98.42,98.32,98.38,17201.54506154275,65.3889,65.4487,65.3822,65.4221,17201.5451
2014-09-04 13:05:00,98.37,98.43,98.35,98.4,12822.969954968232,65.4155,65.4554,65.4022,65.4354,12822.97
2014-09-04 13:10:00,98.39,98.42,98.35,98.4,14386.746778744844,65.4288,65.4487,65.4022,65.4354,14386.7468
2014-09-04 13:15:00,98.4,98.43,98.4,98.4,14699.502143500167,65.4354,65.4554,65.4354,65.4354,14699.5021
2014-09-04 13:20:00,98.4,98.45,98.4,98.4,19182.32903832646,65.4354,65.4687,65.4354,65.4354,19182.329
2014-09-04 13:25:00,98.4,98.4,98.36,98.37,13448.480684478876,65.4354,65.4354,65.4088,65.4155,13448.4807
2014-09-04 13:30:00,98.37,98.39,98.31,98.31,15637.768237766137,65.4155,65.4288,65.3756,65.3756,15637.7682
2014-09-04 13:35:00,98.32,98.4,98.28,98.37,55044.9441969368,65.3822,65.4354,65.3556,65.4155,55044.9442
2014-09-04 13:40:00,98.36,98.48,98.35,98.48,57651.23890323116,65.4088,65.4886,65.4022,65.4886,57651.2389
2014-09-04 13:45:00,98.49,98.5,98.31,98.31,57546.987114979376,65.4953,65.5019,65.3756,65.3756,57546.9871
2014-09-04 13:50:00,98.28,98.43,98.26,98.38,43577.24748924163,65.3556,65.4554,65.3423,65.4221,43577.2475
2014-09-04 13:55:00,98.37,98.47,98.33,98.43,58589.50499749712,65.4155,65.482,65.3889,65.4554,58589.505
2014-09-04 14:00:00,98.43,98.47,98.38,98.42,35028.600852596144,65.4554,65.482,65.4221,65.4487,35028.6009
2014-09-04 14:05:00,98.43,98.43,98.35,98.37,19807.839767837104,65.4554,65.4554,65.4022,65.4155,19807.8398
2014-09-04 14:10:00,98.37,98.44,98.36,98.43,21788.62374462081,65.4155,65.462,65.4088,65.4554,21788.6237
2014-09-04 14:15:00,98.43,98.48,98.4,98.4,40241.19026518486,65.4554,65.4886,65.4354,65.4354,40241.1903
2014-09-04 14:20:00,98.39,98.45,98.39,98.45,19599.33619133356,65.4288,65.4687,65.4288,65.4687,19599.3362
2014-09-04 14:25:00,98.45,98.48,98.38,98.39,33673.32760532308,65.4687,65.4886,65.4221,65.4288,33673.3276
2014-09-04 14:30:00,98.39,98.4,98.27,98.27,25958.695274691785,65.4288,65.4354,65.349,65.349,25958.6953
2014-09-04 14:35:00,98.27,98.3,98.24,98.25,19390.832614830008,65.349,65.3689,65.329,65.3357,19390.8326
2014-09-04 14:40:00,98.24,98.26,98.18,98.19,40553.94562994018,65.329,65.3423,65.2891,65.2958,40553.9456
2014-09-04 14:45:00,98.2,98.24,98.14,98.16,180772.6008285765,65.3024,65.329,65.2625,65.2758,180772.6008
2014-09-04 14:50:00,98.15,98.16,98.09,98.1,26584.20600420243,65.2692,65.2758,65.2293,65.2359,26584.206
2014-09-04 14:55:00,98.11,98.19,97.95,98.01,35132.85264084792,65.2426,65.2958,65.1362,65.1761,35132.8526
2014-09-04 15:00:00,98.02,98.12,98.01,98.1,76208.05721204697,65.1827,65.2492,65.1761,65.2359,76208.0572
2014-09-04 15:05:00,98.11,98.11,97.96,97.98,49102.59226658566,65.2426,65.2426,65.1428,65.1561,49102.5923
2014-09-04 15:10:00,97.98,97.98,97.75,97.75,48060.07438406792,65.1561,65.1561,65.0032,65.0032,48060.0744
2014-09-04 15:15:00,97.76,97.87,97.76,97.85,74957.03575302567,65.0098,65.083,65.0098,65.0697,74957.0358
2014-09-04 15:20:00,97.85,97.94,97.82,97.93,42743.23318322744,65.0697,65.1295,65.0497,65.1229,42743.2332
2014-09-04 15:25:00,97.9,97.97,97.88,97.96,31901.04720504292,65.1029,65.1495,65.0896,65.1428,31901.0472
2014-09-04 15:30:00,97.96,98.0,97.96,97.99,60987.29612728793,65.1428,65.1694,65.1428,65.1628,60987.2961
2014-09-04 15:35:00,97.98,98.0,97.97,97.98,52959.90843190131,65.1561,65.1694,65.1495,65.1561,52959.9084
2014-09-04 15:40:00,97.97,98.02,97.97,98.0,51500.38339637647,65.1495,65.1827,65.1495,65.1694,51500.3834
2014-09-04 15:45:00,98.01,98.18,98.0,98.16,138237.87122185263,65.1761,65.2891,65.1694,65.2758,138237.8712
2014-09-04 15:50:00,98.18,98.19,98.09,98.15,128229.69954968232,65.2891,65.2958,65.2293,65.2692,128229.6995
2014-09-04 15:55:00,98.16,98.19,98.11,98.17,246034.2202741872,65.2758,65.2958,65.2426,65.2825,246034.2203
2014-09-05 09:30:00,98.17,98.4,98.04,98.04,53064.16022015309,65.2825,65.4354,65.196,65.196,53064.1602
2014-09-05 09:35:00,98.03,98.37,97.9,98.0,43577.24748924163,65.1894,65.4155,65.1029,65.1694,43577.2475
2014-09-05 09:40:00,97.98,97.99,97.66,97.96,36696.62946462453,65.1561,65.1628,64.9433,65.1428,36696.6295
2014-09-05 09:45:00,97.96,98.11,97.67,97.68,38573.16165315647,65.1428,65.2426,64.95,64.9566,38573.1617
2014-09-05 09:50:00,97.67,97.68,97.58,97.63,27418.220310216624,64.95,64.9566,64.8901,64.9234,27418.2203
2014-09-05 09:55:00,97.64,97.65,97.61,97.62,16367.530755528556,64.93,64.9367,64.9101,64.9167,16367.5308
2014-09-05 10:00:00,97.62,97.65,97.44,97.48,28564.98998098614,64.9167,64.9367,64.797,64.8236,28564.99
2014-09-05 10:05:00,97.5,97.53,97.43,97.45,15116.509296507264,64.8369,64.8569,64.7904,64.8037,15116.5093
2014-09-05 10:10:00,97.45,97.45,97.21,97.21,24707.673815670496,64.8037,64.8037,64.6441,64.6441,24707.6738
2014-09-05 10:15:00,97.2,97.21,96.94,97.07,33047.81687581243,64.6374,64.6441,64.4645,64.551,33047.8169
2014-09-05 10:20:00,97.02,97.07,96.94,96.95,39615.67953567421,64.5177,64.551,64.4645,64.4712,39615.6795
2014-09-05 10:25:00,96.97,97.14,96.95,97.14,30858.529322525173,64.4845,64.5975,64.4712,64.5975,30858.5293
2014-09-05 10:30:00,97.14,97.17,96.97,97.05,26479.954215950656,64.5975,64.6175,64.4845,64.5377,26479.9542
2014-09-05 10:35:00,97.05,97.14,96.88,96.9,33256.32045231598,64.5377,64.5975,64.4246,64.4379,33256.3205
2014-09-05 10:40:00,96.9,96.91,96.81,96.83,73810.26608225616,64.4379,64.4446,64.3781,64.3914,73810.2661
2014-09-05 10:45:00,96.81,96.92,96.8,96.86,56504.46923246163,64.3781,64.4512,64.3714,64.4113,56504.4692
2014-09-05 10:50:00,96.89,96.99,96.85,96.99,52647.15306714599,64.4313,64.4978,64.4047,64.4978,52647.1531
2014-09-05 10:55:00,96.98,96.99,96.9,96.92,27313.96852196485,64.4911,64.4978,64.4379,64.4512,27313.9685
2014-09-05 11:00:00,96.92,96.97,96.88,96.93,47226.06007805373,64.4512,64.4845,64.4246,64.4579,47226.0601
2014-09-05 11:05:00,96.91,96.99,96.88,96.94,37947.65092364582,64.4446,64.4978,64.4246,64.4645,37947.6509
2014-09-05 11:10:00,96.94,96.95,96.77,96.78,29399.00428700033,64.4645,64.4712,64.3515,64.3581,29399.0043
2014-09-05 11:15:00,96.76,96.82,96.71,96.75,28252.234616230817,64.3448,64.3847,64.3116,64.3382,28252.2346
2014-09-05 11:20:00,96.77,96.78,96.75,96.78,29086.248922245013,64.3515,64.3581,64.3382,64.3581,29086.2489
2014-09-05 11:25:00,96.78,96.78,96.68,96.69,65991.38196337309,64.3581,64.3581,64.2916,64.2983,65991.382
2014-09-05 11:30:00,96.7,96.79,96.68,96.75,111549.41342939844,64.3049,64.3648,64.2916,64.3382,111549.4134
2014-09-05 11:35:00,96.74,96.75,96.68,96.72,92262.8326028202,64.3315,64.3382,64.2916,64.3182,92262.8326
2014-09-05 11:40:00,96.72,96.76,96.7,96.7,56817.22459721696,64.3182,64.3448,64.3049,64.3049,56817.2246
2014-09-05 11:45:00,96.71,96.83,96.69,96.78,39094.42059441534,64.3116,64.3914,64.2983,64.3581,39094.4206
2014-09-05 11:50:00,96.78,96.94,96.78,96.9,40658.19741819195,64.3581,64.4645,64.3581,64.4379,40658.1974
2014-09-05 11:55:00,96.92,96.99,96.92,96.98,36592.37767637276,64.4512,64.4978,64.4512,64.4911,36592.3777
2014-09-05 12:00:00,96.98,96.99,96.86,96.87,39928.434900429536,64.4911,64.4978,64.4113,64.418,39928.4349
2014-09-05 12:05:00,96.86,96.9,96.79,96.82,38260.40628840114,64.4113,64.4379,64.3648,64.3847,38260.4063
2014-09-05 12:10:00,96.83,96.86,96.81,96.85,62968.08010407164,64.3914,64.4113,64.3781,64.4047,62968.0801
2014-09-05 12:15:00,96.86,96.92,96.86,96.87,24603.42202741872,64.4113,64.4512,64.4113,64.418,24603.422
2014-09-05 12:20:00,96.88,96.9,96.85,96.87,38260.40628840114,64.4246,64.4379,64.4047,64.418,38260.4063
2014-09-05 12:25:00,96.87,96.87,96.83,96.86,43890.00285399696,64.418,64.418,64.3914,64.4113,43890.0029
2014-09-05 12:30:00,96.86,97.0,96.85,97.0,45036.77252476647,64.4113,64.5044,64.4047,64.5044,45036.7725
2014-09-05 12:35:00,96.99,97.12,96.97,97.1,34090.33475833017,64.4978,64.5842,64.4845,64.5709,34090.3348
2014-09-05 12:40:00,97.1,97.25,97.1,97.21,58068.24605623825,64.5709,64.6707,64.5709,64.6441,58068.2461
2014-09-05 12:45:00,97.21,97.31,97.16,97.25,69327.43918742987,64.6441,64.7106,64.6108,64.6707,69327.4392
2014-09-05 12:50:00,97.25,97.33,97.18,97.21,34611.593699589044,64.6707,64.7239,64.6241,64.6441,34611.5937
2014-09-05 12:55:00,97.21,97.27,97.13,97.26,16680.28612028388,64.6441,64.684,64.5909,64.6773,16680.2861
2014-09-05 13:00:00,97.25,97.3,97.2,97.28,51396.1316081247,64.6707,64.7039,64.6374,64.6906,51396.1316
2014-09-05 13:05:00,97.31,97.5,97.31,97.49,25750.191698188235,64.7106,64.8369,64.7106,64.8303,25750.1917
2014-09-05 13:10:00,97.49,97.49,97.35,97.36,33464.82402881953,64.8303,64.8303,64.7372,64.7438,33464.824
2014-09-05 13:15:00,97.37,97.38,97.27,97.28,23039.645203642107,64.7505,64.7571,64.684,64.6906,23039.6452
2014-09-05 13:20:00,97.27,97.36,97.25,97.26,17931.30757930517,64.684,64.7438,64.6707,64.6773,17931.3076
2014-09-05 13:25:00,97.26,97.3,97.25,97.26,11780.45207245049,64.6773,64.7039,64.6707,64.6773,11780.4521
2014-09-05 13:30:00,97.27,97.27,97.23,97.24,12927.221743220003,64.684,64.684,64.6574,64.664,12927.2217
2014-09-05 13:35:00,97.24,97.26,97.16,97.2,19912.09155608888,64.664,64.6773,64.6108,64.6374,19912.0916
2014-09-05 13:40:00,97.2,97.3,97.17,97.21,35445.608005603244,64.6374,64.7039,64.6175,64.6441,35445.608
2014-09-05 13:45:00,97.22,97.25,97.13,97.14,103105.01858100473,64.6507,64.6707,64.5909,64.5975,103105.0186
2014-09-05 13:50:00,97.15,97.15,97.07,97.1,39511.42774742244,64.6042,64.6042,64.551,64.5709,39511.4277
2014-09-05 13:55:00,97.09,97.11,96.97,96.97,42221.97424196856,64.5643,64.5776,64.4845,64.4845,42221.9742
2014-09-05 14:00:00,96.98,97.02,96.94,96.99,42743.23318322744,64.4911,64.5177,64.4645,64.4978,42743.2332
2014-09-05 14:05:00,96.99,97.05,96.97,97.03,49519.59941959276,64.4978,64.5377,64.4845,64.5244,49519.5994
2014-09-05 14:10:00,97.03,97.04,96.88,96.92,33881.83118182663,64.5244,64.531,64.4246,64.4512,33881.8312
2014-09-05 14:15:00,96.91,96.91,96.81,96.84,34298.83833483372,64.4446,64.4446,64.3781,64.398,34298.8383
2014-09-05 14:20:00,96.84,96.97,96.8,96.94,42221.97424196856,64.398,64.4845,64.3714,64.4645,42221.9742
2014-09-05 14:25:00,96.95,96.98,96.92,96.93,27730.97567497195,64.4712,64.4911,64.4512,64.4579,27730.9757
2014-09-05 14:30:00,96.93,96.95,96.88,96.94,121974.59225457588,64.4579,64.4712,64.4246,64.4645,121974.5923
2014-09-05 14:35:00,96.94,96.95,96.91,96.94,36383.87409986921,64.4645,64.4712,64.4446,64.4645,36383.8741
2014-09-05 14:40:00,96.93,96.94,96.79,96.79,62029.81400980567,64.4579,64.4645,64.3648,64.3648,62029.814
2014-09-05 14:45:00,96.8,96.86,96.78,96.84,50145.110149103406,64.3714,64.4113,64.3581,64.398,50145.1101
2014-09-05 14:50:00,96.84,96.85,96.78,96.82,40970.95278294728,64.398,64.4047,64.3581,64.3847,40970.9528
2014-09-05 14:55:00,96.81,96.83,96.71,96.78,66512.64090463196,64.3781,64.3914,64.3116,64.3581,66512.6409
2014-09-05 15:00:00,96.77,96.81,96.68,96.72,107796.34905233455,64.3515,64.3781,64.2916,64.3182,107796.3491
2014-09-05 15:05:00,96.72,96.82,96.7,96.81,69744.44634043696,64.3182,64.3847,64.3049,64.3781,69744.4463
2014-09-05 15:10:00,96.81,96.83,96.76,96.78,60883.04433903616,64.3781,64.3914,64.3448,64.3581,60883.0443
2014-09-05 15:15:00,96.78,96.79,96.7,96.71,70995.46779945826,64.3581,64.3648,64.3049,64.3116,70995.4678
2014-09-05 15:20:00,96.7,96.76,96.66,96.68,77459.07867106826,64.3049,64.3448,64.2783,64.2916,77459.0787
2014-09-05 15:25:00,96.69,96.81,96.68,96.77,62968.08010407164,64.2983,64.3781,64.2916,64.3515,62968.0801
2014-09-05 15:30:00,96.78,96.87,96.74,96.86,95494.6380386252,64.3581,64.418,64.3315,64.4113,95494.638
2014-09-05 15:35:00,96.87,96.89,96.82,96.89,121036.3261603099,64.418,64.4313,64.3847,64.4313,121036.3262
2014-09-05 15:40:00,96.89,97.13,96.89,97.12,99351.95420394086,64.4313,64.5909,64.4313,64.5842,99351.9542
2014-09-05 15:45:00,97.12,97.17,97.02,97.1,149601.31614129603,64.5842,64.6175,64.5177,64.5709,149601.3161
2014-09-05 15:50:00,97.12,97.21,97.1,97.11,124372.38338436668,64.5842,64.6441,64.5709,64.5776,124372.3834
2014-09-05 15:55:00,97.11,97.2,97.11,97.16,184734.168782144,64.5776,64.6374,64.5776,64.6108,184734.1688
2014-09-08 09:30:00,96.16,96.23,95.73,95.87,146056.75534073572,64.413,64.4599,64.125,64.2188,146056.7553
2014-09-08 09:35:00,95.88,95.9,95.44,95.45,74018.7696587597,64.2255,64.2389,63.9307,63.9374,74018.7697
2014-09-08 09:40:00,95.45,95.48,95.23,95.29,84443.94848393713,63.9374,63.9575,63.7901,63.8303,84443.9485
2014-09-08 09:45:00,95.3,95.39,95.02,95.05,122287.34761933118,63.8369,63.8972,63.6494,63.6695,122287.3476
2014-09-08 09:50:00,95.06,95.29,95.05,95.08,62029.81400980567,63.6762,63.8303,63.6695,63.6896,62029.814
2014-09-08 09:55:00,95.09,95.15,94.88,94.94,89969.29326128117,63.6963,63.7365,63.5556,63.5958,89969.2933
2014-09-08 10:00:00,94.94,95.21,94.94,95.11,42221.97424196856,63.5958,63.7767,63.5958,63.7097,42221.9742
2014-09-08 10:05:00,95.1,95.23,94.99,95.02,28669.24176923792,63.703,63.7901,63.6293,63.6494,28669.2418
2014-09-08 10:10:00,95.03,95.2,94.98,95.1,36279.62231161744,63.6561,63.77,63.6226,63.703,36279.6223
2014-09-08 10:15:00,95.1,95.11,94.66,94.67,92367.08439107196,63.703,63.7097,63.4082,63.4149,92367.0844
2014-09-08 10:20:00,94.67,94.78,94.48,94.48,93930.86121484858,63.4149,63.4886,63.2877,63.2877,93930.8612
2014-09-08 10:25:00,94.48,94.68,94.43,94.62,82254.66093064987,63.2877,63.4216,63.2542,63.3814,82254.6609
2014-09-08 10:30:00,94.61,94.69,94.59,94.69,43368.743912738086,63.3748,63.4283,63.3614,63.4283,43368.7439
2014-09-08 10:35:00,94.7,94.87,94.69,94.72,54315.18167917438,63.435,63.5489,63.4283,63.4484,54315.1817
2014-09-08 10:40:00,94.72,94.72,94.58,94.61,42013.47066546501,63.4484,63.4484,63.3547,63.3748,42013.4707
2014-09-08 10:45:00,94.63,94.9,94.63,94.89,52230.14591413889,63.3881,63.569,63.3881,63.5623,52230.1459
2014-09-08 10:50:00,94.89,94.98,94.77,94.78,37426.39198238695,63.5623,63.6226,63.4819,63.4886,37426.392
2014-09-08 10:55:00,94.78,94.9,94.75,94.9,32630.809722805338,63.4886,63.569,63.4685,63.569,32630.8097
2014-09-08 11:00:00,94.9,94.91,94.75,94.76,53585.41916141196,63.569,63.5757,63.4685,63.4752,53585.4192
2014-09-08 11:05:00,94.75,94.8,94.69,94.78,31796.79541679114,63.4685,63.502,63.4283,63.4886,31796.7954
2014-09-08 11:10:00,94.78,94.9,94.78,94.79,31275.53647553227,63.4886,63.569,63.4886,63.4953,31275.5365
2014-09-08 11:15:00,94.77,94.77,94.69,94.72,24499.170239166942,63.4819,63.4819,63.4283,63.4484,24499.1702
2014-09-08 11:20:00,94.72,95.0,94.72,94.99,53168.41200840486,63.4484,63.636,63.4484,63.6293,53168.412
2014-09-08 11:25:00,94.99,95.13,94.99,95.09,49415.34763134099,63.6293,63.7231,63.6293,63.6963,49415.3476
2014-09-08 11:30:00,95.08,95.08,94.89,94.9,30337.270381266306,63.6896,63.6896,63.5623,63.569,30337.2704
2014-09-08 11:35:00,94.9,94.92,94.8,94.82,45141.02431301824,63.569,63.5824,63.502,63.5154,45141.0243
2014-09-08 11:40:00,94.82,95.01,94.82,94.95,25333.18454518114,63.5154,63.6427,63.5154,63.6025,25333.1845
2014-09-08 11:45:00,94.95,94.96,94.78,94.79,26688.457792454206,63.6025,63.6092,63.4886,63.4953,26688.4578
2014-09-08 11:50:00,94.78,94.85,94.73,94.84,53793.92273791551,63.4886,63.5355,63.4551,63.5288,53793.9227
2014-09-08 11:55:00,94.85,94.91,94.82,94.82,30858.529322525173,63.5355,63.5757,63.5154,63.5154,30858.5293
2014-09-08 12:00:00,94.81,94.95,94.78,94.78,67763.66236365326,63.5087,63.6025,63.4886,63.4886,67763.6624
2014-09-08 12:05:00,94.78,94.78,94.58,94.61,39511.42774742244,63.4886,63.4886,63.3547,63.3748,39511.4277
2014-09-08 12:10:00,94.61,94.61,94.53,94.6,24186.414874411625,63.3748,63.3748,63.3212,63.3681,24186.4149
2014-09-08 12:15:00,94.61,94.67,94.61,94.64,19390.832614830008,63.3748,63.4149,63.3748,63.3948,19390.8326
2014-09-08 12:20:00,94.64,94.74,94.62,94.64,32109.550781546463,63.3948,63.4618,63.3814,63.3948,32109.5508
2014-09-08 12:25:00,94.64,94.65,94.61,94.65,13969.739625737748,63.3948,63.4015,63.3748,63.4015,13969.7396
2014-09-08 12:30:00,94.65,94.75,94.62,94.63,20433.35049734775,63.4015,63.4685,63.3814,63.3881,20433.3505
2014-09-08 12:35:00,94.62,94.74,94.62,94.71,22935.39341539033,63.3814,63.4618,63.3814,63.4417,22935.3934
2014-09-08 12:40:00,94.71,94.77,94.68,94.77,20850.357650354847,63.4417,63.4819,63.4216,63.4819,20850.3577
2014-09-08 12:45:00,94.78,94.82,94.65,94.65,31484.04005203582,63.4886,63.5154,63.4015,63.4015,31484.0401
2014-09-08 12:50:00,94.64,94.67,94.61,94.61,18035.559367556943,63.3948,63.4149,63.3748,63.3748,18035.5594
2014-09-08 12:55:00,94.62,94.67,94.6,94.65,15429.264661262589,63.3814,63.4149,63.3681,63.4015,15429.2647
2014-09-08 13:00:00,94.65,94.67,94.55,94.55,23873.6595096563,63.4015,63.4149,63.3346,63.3346,23873.6595
2014-09-08 13:05:00,94.54,94.55,94.44,94.51,46079.29040728421,63.3279,63.3346,63.2609,63.3078,46079.2904
2014-09-08 13:10:00,94.52,94.58,94.5,94.5,17618.552214549847,63.3145,63.3547,63.3011,63.3011,17618.5522
2014-09-08 13:15:00,94.5,94.53,94.37,94.37,21267.364803361943,63.3011,63.3212,63.214,63.214,21267.3648
2014-09-08 13:20:00,94.36,94.45,94.36,94.45,16263.27896727678,63.2073,63.2676,63.2073,63.2676,16263.279
2014-09-08 13:25:00,94.45,94.47,94.37,94.4,29399.00428700033,63.2676,63.281,63.214,63.2341,29399.0043
2014-09-08 13:30:00,94.4,94.4,94.3,94.32,25124.680968677592,63.2341,63.2341,63.1671,63.1805,25124.681
2014-09-08 13:35:00,94.33,94.4,94.3,94.38,18869.573673571136,63.1872,63.2341,63.1671,63.2207,18869.5737
2014-09-08 13:40:00,94.39,94.41,94.24,94.24,38051.9027118976,63.2274,63.2408,63.1269,63.1269,38051.9027
2014-09-08 13:45:00,94.24,94.25,94.19,94.25,25124.680968677592,63.1269,63.1336,63.0934,63.1336,25124.681
2014-09-08 13:50:00,94.23,94.37,94.22,94.37,30024.51501651098,63.1202,63.214,63.1135,63.214,30024.515
2014-09-08 13:55:00,94.36,94.42,94.32,94.41,14282.49499049307,63.2073,63.2475,63.1805,63.2408,14282.495
2014-09-08 14:00:00,94.41,94.42,94.36,94.37,19495.084403081783,63.2408,63.2475,63.2073,63.214,19495.0844
2014-09-08 14:05:00,94.38,94.48,94.36,94.43,21892.87553287259,63.2207,63.2877,63.2073,63.2542,21892.8755
2014-09-08 14:10:00,94.43,94.47,94.42,94.44,31379.788263784045,63.2542,63.281,63.2475,63.2609,31379.7883
2014-09-08 14:15:00,94.43,94.63,94.43,94.62,47643.06723106083,63.2542,63.3881,63.2542,63.3814,47643.0672
2014-09-08 14:20:00,94.62,94.62,94.38,94.41,75895.30184729164,63.3814,63.3814,63.2207,63.2408,75895.3018
2014-09-08 14:25:00,94.39,94.41,94.24,94.26,65261.61944561068,63.2274,63.2408,63.1269,63.1403,65261.6194
2014-09-08 14:30:00,94.26,94.28,94.16,94.2,96641.40770939473,63.1403,63.1537,63.0733,63.1001,96641.4077
2014-09-08 14:35:00,94.21,94.38,94.2,94.3,64219.10156309293,63.1068,63.2207,63.1001,63.1671,64219.1016
2014-09-08 14:40:00,94.29,94.34,94.18,94.2,81212.14304813213,63.1604,63.1939,63.0867,63.1001,81212.143
2014-09-08 14:45:00,94.21,94.28,94.11,94.23,62863.82831581987,63.1068,63.1537,63.0398,63.1202,62863.8283
2014-09-08 14:50:00,94.23,94.36,94.2,94.35,72559.24462323487,63.1202,63.2073,63.1001,63.2006,72559.2446
2014-09-08 14:55:00,94.34,94.37,94.28,94.35,42430.477818472114,63.1939,63.214,63.1537,63.2006,42430.4778
2014-09-08 15:00:00,94.38,94.58,94.36,94.53,63280.83546882696,63.2207,63.3547,63.2073,63.3212,63280.8355
2014-09-08 15:05:00,94.52,94.61,94.5,94.59,31171.2846872805,63.3145,63.3748,63.3011,63.3614,31171.2847
2014-09-08 15:10:00,94.6,94.66,94.56,94.65,48998.34047833389,63.3681,63.4082,63.3413,63.4015,48998.3405
2014-09-08 15:15:00,94.65,94.67,94.58,94.66,52438.64949064244,63.4015,63.4149,63.3547,63.4082,52438.6495
2014-09-08 15:20:00,94.66,94.67,94.54,94.6,86216.2288842173,63.4082,63.4149,63.3279,63.3681,86216.2289
2014-09-08 15:25:00,94.6,94.64,94.53,94.56,64531.856927848254,63.3681,63.3948,63.3212,63.3413,64531.8569
2014-09-08 15:30:00,94.56,94.61,94.56,94.59,49415.34763134099,63.3413,63.3748,63.3413,63.3614,49415.3476
2014-09-08 15:35:00,94.6,94.68,94.59,94.65,98934.94705093376,63.3681,63.4216,63.3614,63.4015,98934.9471
2014-09-08 15:40:00,94.64,94.65,94.58,94.59,102062.50069848698,63.3948,63.4015,63.3547,63.3614,102062.5007
2014-09-08 15:45:00,94.6,94.62,94.5,94.55,157003.193107172,63.3681,63.3814,63.3011,63.3346,157003.1931
2014-09-08 15:50:00,94.56,94.65,94.53,94.64,146995.0214350017,63.3413,63.4015,63.3212,63.3948,146995.0214
2014-09-08 15:55:00,94.65,94.68,94.51,94.56,240925.88264985027,63.4015,63.4216,63.3078,63.3413,240925.8826
2014-09-09 09:30:00,94.5,94.96,94.5,94.72,97058.4148624018,63.3011,63.6092,63.3011,63.4484,97058.4149
2014-09-09 09:35:00,94.72,94.79,94.53,94.72,51708.88697288002,63.4484,63.4953,63.3212,63.4484,51708.887
2014-09-09 09:40:00,94.71,94.74,94.53,94.64,51708.88697288002,63.4417,63.4618,63.3212,63.3948,51708.887
2014-09-09 09:45:00,94.67,94.87,94.58,94.83,72976.25177624197,63.4149,63.5489,63.3547,63.5221,72976.2518
2014-09-09 09:50:00,94.83,94.88,94.66,94.86,33464.82402881953,63.5221,63.5556,63.4082,63.5422,33464.824
2014-09-09 09:55:00,94.85,94.93,94.82,94.9,48060.07438406792,63.5355,63.5891,63.5154,63.569,48060.0744
2014-09-09 10:00:00,94.9,94.94,94.68,94.75,34298.83833483372,63.569,63.5958,63.4216,63.4685,34298.8383
2014-09-09 10:05:00,94.73,94.83,94.64,94.74,53689.67094966373,63.4551,63.5221,63.3948,63.4618,53689.6709
2014-09-09 10:10:00,94.74,94.79,94.59,94.59,67450.90699889793,63.4618,63.4953,63.3614,63.3614,67450.907
2014-09-09 10:15:00,94.59,94.64,94.52,94.64,52334.39770239067,63.3614,63.3948,63.3145,63.3948,52334.3977
2014-09-09 10:20:00,94.6,94.64,94.48,94.61,79022.85549484487,63.3681,63.3948,63.2877,63.3748,79022.8555
2014-09-09 10:25:00,94.61,94.75,94.55,94.75,78188.84118883067,63.3748,63.4685,63.3346,63.4685,78188.8412
2014-09-09 10:30:00,94.76,94.84,94.74,94.78,50666.36909036228,63.4752,63.5288,63.4618,63.4886,50666.3691
2014-09-09 10:35:00,94.78,94.8,94.68,94.75,35028.600852596144,63.4886,63.502,63.4216,63.4685,35028.6009
2014-09-09 10:40:00,94.76,94.81,94.74,94.81,44515.5135835076,63.4752,63.5087,63.4618,63.5087,44515.5136
2014-09-09 10:45:00,94.81,94.91,94.8,94.9,39198.67238266712,63.5087,63.5757,63.502,63.569,39198.6724
2014-09-09 10:50:00,94.91,94.96,94.9,94.93,26167.19885119533,63.5757,63.6092,63.569,63.5891,26167.1989
2014-09-09 10:55:00,94.93,94.98,94.9,94.96,30337.270381266306,63.5891,63.6226,63.569,63.6092,30337.2704
2014-09-09 11:00:00,94.97,94.99,94.9,94.98,25854.44348644001,63.6159,63.6293,63.569,63.6226,25854.4435
2014-09-09 11:05:00,94.98,95.09,94.97,95.08,44202.75821875228,63.6226,63.6963,63.6159,63.6896,44202.7582
2014-09-09 11:10:00,95.09,95.22,95.07,95.17,30962.78111077695,63.6963,63.7834,63.6829,63.7499,30962.7811
2014-09-09 11:15:00,95.17,95.21,95.15,95.15,50770.620878614056,63.7499,63.7767,63.7365,63.7365,50770.6209
2014-09-09 11:20:00,95.14,95.15,95.0,95.0,31692.54362853937,63.7298,63.7365,63.636,63.636,31692.5436
2014-09-09 11:25:00,95.0,95.06,94.98,95.04,24603.42202741872,63.636,63.6762,63.6226,63.6628,24603.422
2014-09-09 11:30:00,95.05,95.17,95.05,95.14,33986.0829700784,63.6695,63.7499,63.6695,63.7298,33986.083
2014-09-09 11:35:00,95.14,95.14,95.09,95.11,34194.58654658195,63.7298,63.7298,63.6963,63.7097,34194.5865
2014-09-09 11:40:00,95.1,95.19,95.1,95.16,60466.03718602906,63.703,63.7633,63.703,63.7432,60466.0372
2014-09-09 11:45:00,95.16,95.2,95.16,95.17,37947.65092364582,63.7432,63.77,63.7432,63.7499,37947.6509
2014-09-09 11:50:00,95.17,95.19,94.98,94.99,56400.21744420986,63.7499,63.7633,63.6226,63.6293,56400.2174
2014-09-09 11:55:00,94.99,95.12,94.87,94.87,73810.26608225616,63.6293,63.7164,63.5489,63.5489,73810.2661
2014-09-09 12:00:00,94.87,94.91,94.77,94.8,58485.25320924535,63.5489,63.5757,63.4819,63.502,58485.2532
2014-09-09 12:05:00,94.78,94.81,94.64,94.67,30962.78111077695,63.4886,63.5087,63.3948,63.4149,30962.7811
2014-09-09 12:10:00,94.67,94.7,94.59,94.7,45870.78683078066,63.4149,63.435,63.3614,63.435,45870.7868
2014-09-09 12:15:00,94.69,94.79,94.69,94.74,34820.097276092594,63.4283,63.4953,63.4283,63.4618,34820.0973
2014-09-09 12:20:00,94.75,94.9,94.72,94.86,28147.982827979045,63.4685,63.569,63.4484,63.5422,28147.9828
2014-09-09 12:25:00,94.88,94.88,94.75,94.8,19182.32903832646,63.5556,63.5556,63.4685,63.502,19182.329
2014-09-09 12:30:00,94.79,94.81,94.72,94.73,14595.250355248394,63.4953,63.5087,63.4484,63.4551,14595.2504
2014-09-09 12:35:00,94.72,94.72,94.6,94.64,43681.49927749341,63.4484,63.4484,63.3681,63.3948,43681.4993
2014-09-09 12:40:00,94.64,94.74,94.63,94.63,11988.955648954035,63.3948,63.4618,63.3881,63.3881,11988.9556
2014-09-09 12:45:00,94.62,94.62,94.48,94.51,31275.53647553227,63.3814,63.3814,63.2877,63.3078,31275.5365
2014-09-09 12:50:00,94.51,94.6,94.41,94.41,34194.58654658195,63.3078,63.3681,63.2408,63.2408,34194.5865
2014-09-09 12:55:00,94.42,94.43,94.3,94.36,39719.93132392599,63.2475,63.2542,63.1671,63.2073,39719.9313
2014-09-09 13:00:00,94.36,94.36,94.27,94.33,14803.753931751942,63.2073,63.2073,63.147,63.1872,14803.7539
2014-09-09 13:05:00,94.33,94.44,94.33,94.38,39198.67238266712,63.1872,63.2609,63.1872,63.2207,39198.6724
2014-09-09 13:10:00,94.38,94.43,94.26,94.28,19599.33619133356,63.2207,63.2542,63.1403,63.1537,19599.3362
2014-09-09 13:15:00,94.28,94.34,94.25,94.31,17722.804002801622,63.1537,63.1939,63.1336,63.1738,17722.804
2014-09-09 13:20:00,94.32,94.39,94.31,94.35,35341.356217351466,63.1805,63.2274,63.1738,63.2006,35341.3562
2014-09-09 13:25:00,94.36,94.38,94.22,94.24,18244.062944060493,63.2073,63.2207,63.1135,63.1269,18244.0629
2014-09-09 13:30:00,94.24,94.52,94.24,94.5,50666.36909036228,63.1269,63.3145,63.1269,63.3011,50666.3691
2014-09-09 13:35:00,94.5,94.74,94.5,94.73,53376.91558490841,63.3011,63.4618,63.3011,63.4551,53376.9156
2014-09-09 13:40:00,94.73,94.77,94.62,94.67,28877.745345741463,63.4551,63.4819,63.3814,63.4149,28877.7453
2014-09-09 13:45:00,94.67,94.9,94.63,94.89,29503.25607525211,63.4149,63.569,63.3881,63.5623,29503.2561
2014-09-09 13:50:00,94.9,94.96,94.82,94.94,41179.45635945082,63.569,63.6092,63.5154,63.5958,41179.4564
2014-09-09 13:55:00,94.96,95.02,94.9,94.92,23560.90414490098,63.6092,63.6494,63.569,63.5824,23560.9041
2014-09-09 14:00:00,94.94,94.94,94.81,94.83,44307.01000700405,63.5958,63.5958,63.5087,63.5221,44307.01
2014-09-09 14:05:00,94.82,94.82,94.65,94.66,32735.06151105712,63.5154,63.5154,63.4015,63.4082,32735.0615
2014-09-09 14:10:00,94.66,94.71,94.61,94.67,20850.357650354847,63.4082,63.4417,63.3748,63.4149,20850.3577
2014-09-09 14:15:00,94.68,94.68,94.51,94.53,99977.4649334515,63.4216,63.4216,63.3078,63.3212,99977.4649
2014-09-09 14:20:00,94.52,94.56,94.42,94.46,45975.03861903244,63.3145,63.3413,63.2475,63.2743,45975.0386
2014-09-09 14:25:00,94.46,94.5,94.37,94.4,48372.82974882325,63.2743,63.3011,63.214,63.2341,48372.8297
2014-09-09 14:30:00,94.39,94.39,94.21,94.38,42221.97424196856,63.2274,63.2274,63.1068,63.2207,42221.9742
2014-09-09 14:35:00,94.4,94.45,94.4,94.44,25020.429180425817,63.2341,63.2676,63.2341,63.2609,25020.4292
2014-09-09 14:40:00,94.44,94.46,94.31,94.31,21997.127321124364,63.2609,63.2743,63.1738,63.1738,21997.1273
2014-09-09 14:45:00,94.34,94.35,94.18,94.18,34715.84548784082,63.1939,63.2006,63.0867,63.0867,34715.8455
2014-09-09 14:50:00,94.19,94.3,94.16,94.24,19703.587979585333,63.0934,63.1671,63.0733,63.1269,19703.588
2014-09-09 14:55:00,94.23,94.25,94.16,94.24,22831.14162713856,63.1202,63.1336,63.0733,63.1269,22831.1416
2014-09-09 15:00:00,94.23,94.3,94.22,94.28,44724.01716001115,63.1202,63.1671,63.1135,63.1537,44724.0172
2014-09-09 15:05:00,94.28,94.3,94.14,94.16,70057.20170519229,63.1537,63.1671,63.0599,63.0733,70057.2017
2014-09-09 15:10:00,94.17,94.29,94.16,94.22,59527.77109176309,63.08,63.1604,63.0733,63.1135,59527.7711
2014-09-09 15:15:00,94.22,94.22,93.89,93.93,82046.15735414633,63.1135,63.1135,62.8925,62.9193,82046.1574
2014-09-09 15:20:00,93.93,94.05,93.8,94.03,89239.53074351874,62.9193,62.9996,62.8322,62.9862,89239.5307
2014-09-09 15:25:00,94.03,94.15,94.01,94.13,54315.18167917438,62.9862,63.0666,62.9728,63.0532,54315.1817
2014-09-09 15:30:00,94.12,94.15,94.02,94.08,58693.7567857489,63.0465,63.0666,62.9795,63.0197,58693.7568
2014-09-09 15:35:00,94.08,94.16,94.01,94.09,72454.9928349831,63.0197,63.0733,62.9728,63.0264,72454.9928
2014-09-09 15:40:00,94.09,94.17,94.08,94.14,44828.26894826292,63.0264,63.08,63.0197,63.0599,44828.2689
2014-09-09 15:45:00,94.14,94.19,94.11,94.17,64323.353351344704,63.0599,63.0934,63.0398,63.08,64323.3534
2014-09-09 15:50:00,94.17,94.2,94.15,94.16,77250.57509456472,63.08,63.1001,63.0666,63.0733,77250.5751
2014-09-09 15:55:00,94.16,94.38,94.16,94.33,163258.30040227846,63.0733,63.2207,63.0733,63.1872,163258.3004
2014-09-10 09:30:00,94.44,94.44,93.83,93.83,126248.9155728986,63.2609,63.2609,62.8523,62.8523,126248.9156
2014-09-10 09:35:00,93.82,93.97,93.61,93.8,109881.38481737004,62.8456,62.946,62.7049,62.8322,109881.3848
2014-09-10 09:40:00,93.83,93.88,93.62,93.72,91116.06293205069,62.8523,62.8858,62.7116,62.7786,91116.0629
2014-09-10 09:45:00,93.69,93.93,93.63,93.88,32213.80256979824,62.7585,62.9193,62.7183,62.8858,32213.8026
2014-09-10 09:50:00,93.92,94.04,93.85,93.87,74227.27323526326,62.9126,62.9929,62.8657,62.8791,74227.2732
2014-09-10 09:55:00,93.85,93.96,93.81,93.94,78710.10013008954,62.8657,62.9393,62.8389,62.9259,78710.1001
2014-09-10 10:00:00,93.93,93.94,93.76,93.79,55044.9441969368,62.9193,62.9259,62.8054,62.8255,55044.9442
2014-09-10 10:05:00,93.8,93.99,93.79,93.96,37739.14734714227,62.8322,62.9594,62.8255,62.9393,37739.1473
2014-09-10 10:10:00,93.95,94.15,93.94,94.14,32630.809722805338,62.9326,63.0666,62.9259,63.0599,32630.8097
2014-09-10 10:15:00,94.14,94.17,93.92,93.95,29711.75965175566,63.0599,63.08,62.9126,62.9326,29711.7597
2014-09-10 10:20:00,93.96,94.15,93.96,94.04,32109.550781546463,62.9393,63.0666,62.9393,62.9929,32109.5508
2014-09-10 10:25:00,94.03,94.13,94.0,94.07,26792.709580705978,62.9862,63.0532,62.9661,63.013,26792.7096
2014-09-10 10:30:00,94.06,94.07,93.95,94.0,67242.40342239439,63.0063,63.013,62.9326,62.9661,67242.4034
2014-09-10 10:35:00,93.99,94.0,93.73,93.74,39928.434900429536,62.9594,62.9661,62.7853,62.792,39928.4349
2014-09-10 10:40:00,93.74,93.92,93.68,93.86,60257.53360952551,62.792,62.9126,62.7518,62.8724,60257.5336
2014-09-10 10:45:00,93.86,93.87,93.76,93.79,25750.191698188235,62.8724,62.8791,62.8054,62.8255,25750.1917
2014-09-10 10:50:00,93.8,93.85,93.74,93.85,48581.33332532679,62.8322,62.8657,62.792,62.8657,48581.3333
2014-09-10 10:55:00,93.86,93.88,93.72,93.72,37947.65092364582,62.8724,62.8858,62.7786,62.7786,37947.6509
2014-09-10 11:00:00,93.72,93.8,93.7,93.76,51187.62803162115,62.7786,62.8322,62.7652,62.8054,51187.628
2014-09-10 11:05:00,93.77,93.81,93.72,93.78,30128.76680476276,62.8121,62.8389,62.7786,62.8188,30128.7668
2014-09-10 11:10:00,93.75,94.0,93.73,94.0,44828.26894826292,62.7987,62.9661,62.7853,62.9661,44828.2689
2014-09-10 11:15:00,93.99,94.15,93.99,94.15,37739.14734714227,62.9594,63.0666,62.9594,63.0666,37739.1473
2014-09-10 11:20:00,94.13,94.21,94.08,94.18,21371.61659161372,63.0532,63.1068,63.0197,63.0867,21371.6166
2014-09-10 11:25:00,94.19,94.23,94.14,94.15,27001.213157209528,63.0934,63.1202,63.0599,63.0666,27001.2132
2014-09-10 11:30:00,94.18,94.23,94.15,94.19,18765.32188531936,63.0867,63.1202,63.0666,63.0934,18765.3219
2014-09-10 11:35:00,94.19,94.29,94.19,94.29,30441.52216951808,63.0934,63.1604,63.0934,63.1604,30441.5222
2014-09-10 11:40:00,94.27,94.3,94.2,94.3,26375.70242769888,63.147,63.1671,63.1001,63.1671,26375.7024
2014-09-10 11:45:00,94.28,94.29,94.14,94.23,20224.846920844204,63.1537,63.1604,63.0599,63.1202,20224.8469
2014-09-10 11:50:00,94.26,94.29,94.22,94.26,20120.59513259243,63.1403,63.1604,63.1135,63.1403,20120.5951
2014-09-10 11:55:00,94.25,94.3,94.23,94.28,9591.16451916323,63.1336,63.1671,63.1202,63.1537,9591.1645
2014-09-10 12:00:00,94.27,94.29,94.16,94.17,9591.16451916323,63.147,63.1604,63.0733,63.08,9591.1645
2014-09-10 12:05:00,94.16,94.23,94.14,94.2,18348.314732312265,63.0733,63.1202,63.0599,63.1001,18348.3147
2014-09-10 12:10:00,94.2,94.2,94.12,94.15,16263.27896727678,63.1001,63.1001,63.0465,63.0666,16263.279
2014-09-10 12:15:00,94.15,94.3,94.13,94.28,18661.07009706759,63.0666,63.1671,63.0532,63.1537,18661.0701
2014-09-10 12:20:00,94.28,94.45,94.27,94.45,26167.19885119533,63.1537,63.2676,63.147,63.2676,26167.1989
2014-09-10 12:25:00,94.45,94.45,94.37,94.38,8548.646636645488,63.2676,63.2676,63.214,63.2207,8548.6466
2014-09-10 12:30:00,94.4,94.43,94.37,94.38,11467.696707695166,63.2341,63.2542,63.214,63.2207,11467.6967
2014-09-10 12:35:00,94.37,94.39,94.24,94.25,17931.30757930517,63.214,63.2274,63.1269,63.1336,17931.3076
2014-09-10 12:40:00,94.24,94.26,94.2,94.21,21267.364803361943,63.1269,63.1403,63.1001,63.1068,21267.3648
2014-09-10 12:45:00,94.2,94.21,94.14,94.14,23143.89699189388,63.1001,63.1068,63.0599,63.0599,23143.897
2014-09-10 12:50:00,94.14,94.19,94.07,94.1,34820.097276092594,63.0599,63.0934,63.013,63.0331,34820.0973
2014-09-10 12:55:00,94.11,94.12,94.01,94.09,16576.034332032104,63.0398,63.0465,62.9728,63.0264,16576.0343
2014-09-10 13:00:00,94.09,94.2,94.08,94.2,23456.652356649203,63.0264,63.1001,63.0197,63.1001,23456.6524
2014-09-10 13:05:00,94.2,94.41,94.16,94.38,41387.95993595437,63.1001,63.2408,63.0733,63.2207,41387.9599
2014-09-10 13:10:00,94.38,94.58,94.38,94.43,49102.59226658566,63.2207,63.3547,63.2207,63.2542,49102.5923
2014-09-10 13:15:00,94.39,94.39,94.29,94.29,25333.18454518114,63.2274,63.2274,63.1604,63.1604,25333.1845
2014-09-10 13:20:00,94.27,94.33,94.23,94.31,27313.96852196485,63.147,63.1872,63.1202,63.1738,27313.9685
2014-09-10 13:25:00,94.31,94.35,94.19,94.32,44724.01716001115,63.1738,63.2006,63.0934,63.1805,44724.0172
2014-09-10 13:30:00,94.35,94.38,94.14,94.17,36279.62231161744,63.2006,63.2207,63.0599,63.08,36279.6223
2014-09-10 13:35:00,94.15,94.24,94.12,94.18,15429.264661262589,63.0666,63.1269,63.0465,63.0867,15429.2647
2014-09-10 13:40:00,94.2,94.29,94.17,94.22,22414.13447413146,63.1001,63.1604,63.08,63.1135,22414.1345
2014-09-10 13:45:00,94.21,94.36,94.2,94.35,18244.062944060493,63.1068,63.2073,63.1001,63.2006,18244.0629
2014-09-10 13:50:00,94.34,94.4,94.3,94.4,27939.47925147549,63.1939,63.2341,63.1671,63.2341,27939.4793
2014-09-10 13:55:00,94.41,94.5,94.35,94.42,29816.01144000743,63.2408,63.3011,63.2006,63.2475,29816.0114
2014-09-10 14:00:00,94.39,94.43,94.36,94.36,39198.67238266712,63.2274,63.2542,63.2073,63.2073,39198.6724
2014-09-10 14:05:00,94.38,94.4,94.31,94.31,24811.925603922267,63.2207,63.2341,63.1738,63.1738,24811.9256
2014-09-10 14:10:00,94.31,94.36,94.24,94.25,16680.28612028388,63.1738,63.2073,63.1269,63.1336,16680.2861
2014-09-10 14:15:00,94.25,94.33,94.25,94.27,23352.40056839743,63.1336,63.1872,63.1336,63.147,23352.4006
2014-09-10 14:20:00,94.27,94.27,94.19,94.2,18348.314732312265,63.147,63.147,63.0934,63.1001,18348.3147
2014-09-10 14:25:00,94.19,94.22,94.16,94.19,23352.40056839743,63.0934,63.1135,63.0733,63.0934,23352.4006
2014-09-10 14:30:00,94.2,94.22,94.13,94.13,22414.13447413146,63.1001,63.1135,63.0532,63.0532,22414.1345
2014-09-10 14:35:00,94.11,94.19,94.1,94.12,37009.38482937985,63.0398,63.0934,63.0331,63.0465,37009.3848
2014-09-10 14:40:00,94.09,94.2,94.08,94.18,19182.32903832646,63.0264,63.1001,63.0197,63.0867,19182.329
2014-09-10 14:45:00,94.18,94.25,94.18,94.23,28564.98998098614,63.0867,63.1336,63.0867,63.1202,28564.99
2014-09-10 14:50:00,94.24,94.28,94.2,94.27,26896.96136895776,63.1269,63.1537,63.1001,63.147,26896.9614
2014-09-10 14:55:00,94.27,94.28,94.2,94.25,20850.357650354847,63.147,63.1537,63.1001,63.1336,20850.3577
2014-09-10 15:00:00,94.25,94.36,94.25,94.35,34715.84548784082,63.1336,63.2073,63.1336,63.2006,34715.8455
2014-09-10 15:05:00,94.34,94.43,94.32,94.43,37009.38482937985,63.1939,63.2542,63.1805,63.2542,37009.3848
2014-09-10 15:10:00,94.43,94.43,94.38,94.39,29607.507863503884,63.2542,63.2542,63.2207,63.2274,29607.5079
2014-09-10 15:15:00,94.39,94.43,94.38,94.43,73289.00714099729,63.2274,63.2542,63.2207,63.2542,73289.0071
2014-09-10 15:20:00,94.44,94.48,94.43,94.47,33360.57224056776,63.2609,63.2877,63.2542,63.281,33360.5722
2014-09-10 15:25:00,94.48,94.49,94.4,94.4,30650.025746021627,63.2877,63.2944,63.2341,63.2341,30650.0257
2014-09-10 15:30:00,94.4,94.43,94.38,94.39,57338.48353847583,63.2341,63.2542,63.2207,63.2274,57338.4835
2014-09-10 15:35:00,94.39,94.52,94.39,94.48,75895.30184729164,63.2274,63.3145,63.2274,63.2877,75895.3018
2014-09-10 15:40:00,94.48,94.49,94.43,94.43,59840.52645651841,63.2877,63.2944,63.2542,63.2542,59840.5265
2014-09-10 15:45:00,94.45,94.49,94.38,94.46,136465.5908215725,63.2676,63.2944,63.2207,63.2743,136465.5908
2014-09-10 15:50:00,94.47,94.52,94.43,94.44,84235.44490743359,63.281,63.3145,63.2542,63.2609,84235.4449
2014-09-10 15:55:00,94.44,94.54,94.44,94.53,137195.3533393349,63.2609,63.3279,63.2609,63.3212,137195.3533
2014-09-11 09:30:00,93.87,93.88,93.37,93.69,143346.20884618958,62.8791,62.8858,62.5441,62.7585,143346.2088
2014-09-11 09:35:00,93.69,93.83,93.46,93.49,68910.43203442277,62.7585,62.8523,62.6044,62.6245,68910.432
2014-09-11 09:40:00,93.5,93.76,93.45,93.63,63385.08725707874,62.6312,62.8054,62.5977,62.7183,63385.0873
2014-09-11 09:45:00,93.6,93.86,93.52,93.73,39928.434900429536,62.6982,62.8724,62.6446,62.7853,39928.4349
2014-09-11 09:50:00,93.74,94.08,93.66,94.01,53272.66379665664,62.792,63.0197,62.7384,62.9728,53272.6638
2014-09-11 09:55:00,94.01,94.11,93.96,94.04,49102.59226658566,62.9728,63.0398,62.9393,62.9929,49102.5923
2014-09-11 10:00:00,94.07,94.18,94.02,94.13,42013.47066546501,63.013,63.0867,62.9795,63.0532,42013.4707
2014-09-11 10:05:00,94.13,94.14,93.97,94.07,46079.29040728421,63.0532,63.0599,62.946,63.013,46079.2904
2014-09-11 10:10:00,94.07,94.1,93.91,93.96,37843.39913539405,63.013,63.0331,62.9059,62.9393,37843.3991
2014-09-11 10:15:00,94.0,94.07,93.9,93.94,34298.83833483372,62.9661,63.013,62.8992,62.9259,34298.8383
2014-09-11 10:20:00,93.93,94.09,93.9,93.97,46392.045772039535,62.9193,63.0264,62.8992,62.946,46392.0458
2014-09-11 10:25:00,93.99,94.02,93.82,93.82,32109.550781546463,62.9594,62.9795,62.8456,62.8456,32109.5508
2014-09-11 10:30:00,93.82,93.82,93.57,93.57,37843.39913539405,62.8456,62.8456,62.6781,62.6781,37843.3991
2014-09-11 10:35:00,93.54,93.54,93.39,93.47,51396.1316081247,62.658,62.658,62.5575,62.6111,51396.1316
2014-09-11 10:40:00,93.48,93.54,93.43,93.54,33360.57224056776,62.6178,62.658,62.5843,62.658,33360.5722
2014-09-11 10:45:00,93.53,93.7,93.49,93.61,35862.61515861034,62.6513,62.7652,62.6245,62.7049,35862.6152
2014-09-11 10:50:00,93.61,93.61,93.51,93.55,30233.01859301453,62.7049,62.7049,62.6379,62.6647,30233.0186
2014-09-11 10:55:00,93.55,93.74,93.49,93.73,30858.529322525173,62.6647,62.792,62.6245,62.7853,30858.5293
2014-09-11 11:00:00,93.74,94.12,93.72,94.11,51604.63518462825,62.792,63.0465,62.7786,63.0398,51604.6352
2014-09-11 11:05:00,94.11,94.27,94.06,94.17,77146.32330631293,63.0398,63.147,63.0063,63.08,77146.3233
2014-09-11 11:10:00,94.17,94.22,94.1,94.18,41492.21172420615,63.08,63.1135,63.0331,63.0867,41492.2117
2014-09-11 11:15:00,94.18,94.36,94.14,94.3,32526.557934553563,63.0867,63.2073,63.0599,63.1671,32526.5579
2014-09-11 11:20:00,94.28,94.28,94.1,94.13,37843.39913539405,63.1537,63.1537,63.0331,63.0532,37843.3991
2014-09-11 11:25:00,94.1,94.13,94.0,94.01,19807.839767837104,63.0331,63.0532,62.9661,62.9728,19807.8398
2014-09-11 11:30:00,94.02,94.16,93.98,94.14,30754.2775342734,62.9795,63.0733,62.9527,63.0599,30754.2775
2014-09-11 11:35:00,94.15,94.2,94.08,94.1,20016.34334434065,63.0666,63.1001,63.0197,63.0331,20016.3433
2014-09-11 11:40:00,94.1,94.11,93.97,93.97,15950.523602521458,63.0331,63.0398,62.946,62.946,15950.5236
2014-09-11 11:45:00,93.97,94.08,93.96,94.07,25333.18454518114,62.946,63.0197,62.9393,63.013,25333.1845
2014-09-11 11:50:00,94.07,94.08,93.96,93.97,32109.550781546463,63.013,63.0197,62.9393,62.946,32109.5508
2014-09-11 11:55:00,93.96,94.0,93.87,93.88,20537.602285599525,62.9393,62.9661,62.8791,62.8858,20537.6023
2014-09-11 12:00:00,93.87,94.01,93.84,93.99,32422.306146301788,62.8791,62.9728,62.859,62.9594,32422.3061
2014-09-11 12:05:00,93.99,94.02,93.93,93.98,39928.434900429536,62.9594,62.9795,62.9193,62.9527,39928.4349
2014-09-11 12:10:00,93.98,93.98,93.88,93.89,19807.839767837104,62.9527,62.9527,62.8858,62.8925,19807.8398
2014-09-11 12:15:00,93.89,93.89,93.84,93.88,14386.746778744844,62.8925,62.8925,62.859,62.8858,14386.7468
2014-09-11 12:20:00,93.88,93.92,93.87,93.91,16263.27896727678,62.8858,62.9126,62.8791,62.9059,16263.279
2014-09-11 12:25:00,93.9,93.98,93.9,93.97,33256.32045231598,62.8992,62.9527,62.8992,62.946,33256.3205
2014-09-11 12:30:00,93.98,94.16,93.98,94.1,13656.984260982425,62.9527,63.0733,62.9527,63.0331,13656.9843
2014-09-11 12:35:00,94.11,94.16,94.07,94.16,18973.82546182291,63.0398,63.0733,63.013,63.0733,18973.8255
2014-09-11 12:40:00,94.17,94.17,94.08,94.13,12822.969954968232,63.08,63.08,63.0197,63.0532,12822.97
2014-09-11 12:45:00,94.14,94.14,94.07,94.11,11050.68955468807,63.0599,63.0599,63.013,63.0398,11050.6896
2014-09-11 12:50:00,94.12,94.17,94.09,94.1,12093.207437205812,63.0465,63.08,63.0264,63.0331,12093.2074
2014-09-11 12:55:00,94.09,94.16,94.05,94.13,16263.27896727678,63.0264,63.0733,62.9996,63.0532,16263.279
2014-09-11 13:00:00,94.16,94.33,94.14,94.32,27313.96852196485,63.0733,63.1872,63.0599,63.1805,27313.9685
2014-09-11 13:05:00,94.33,94.41,94.3,94.32,22622.63805063501,63.1872,63.2408,63.1671,63.1805,22622.6381
2014-09-11 13:10:00,94.29,94.33,94.27,94.28,5212.589412588712,63.1604,63.1872,63.147,63.1537,5212.5894
2014-09-11 13:15:00,94.29,94.34,94.25,94.25,13031.47353147178,63.1604,63.1939,63.1336,63.1336,13031.4735
2014-09-11 13:20:00,94.23,94.25,94.12,94.12,7714.632330631293,63.1202,63.1336,63.0465,63.0465,7714.6323
2014-09-11 13:25:00,94.13,94.13,94.03,94.13,17097.293273290976,63.0532,63.0532,62.9862,63.0532,17097.2933
2014-09-11 13:30:00,94.12,94.2,94.12,94.2,12614.466378464684,63.0465,63.1001,63.0465,63.1001,12614.4664
2014-09-11 13:35:00,94.2,94.25,94.1,94.16,15116.509296507264,63.1001,63.1336,63.0331,63.0733,15116.5093
2014-09-11 13:40:00,94.15,94.15,94.1,94.1,9382.66094265968,63.0666,63.0666,63.0331,63.0331,9382.6609
2014-09-11 13:45:00,94.1,94.13,94.08,94.08,12093.207437205812,63.0331,63.0532,63.0197,63.0197,12093.2074
2014-09-11 13:50:00,94.09,94.14,93.99,94.06,16680.28612028388,63.0264,63.0599,62.9594,63.0063,16680.2861
2014-09-11 13:55:00,94.06,94.08,94.02,94.04,10529.430613429198,63.0063,63.0197,62.9795,62.9929,10529.4306
2014-09-11 14:00:00,94.05,94.21,94.05,94.15,21163.11301511017,62.9996,63.1068,62.9996,63.0666,21163.113
2014-09-11 14:05:00,94.16,94.17,94.13,94.17,13239.977107975328,63.0733,63.08,63.0532,63.08,13239.9771
2014-09-11 14:10:00,94.17,94.17,94.1,94.1,11884.703860702262,63.08,63.08,63.0331,63.0331,11884.7039
2014-09-11 14:15:00,94.12,94.23,94.12,94.17,15325.012873010814,63.0465,63.1202,63.0465,63.08,15325.0129
2014-09-11 14:20:00,94.19,94.19,94.09,94.16,9382.66094265968,63.0934,63.0934,63.0264,63.0733,9382.6609
2014-09-11 14:25:00,94.16,94.28,94.16,94.28,12614.466378464684,63.0733,63.1537,63.0733,63.1537,12614.4664
2014-09-11 14:30:00,94.28,94.39,94.28,94.33,17931.30757930517,63.1537,63.2274,63.1537,63.1872,17931.3076
2014-09-11 14:35:00,94.33,94.33,94.2,94.21,22309.88268587969,63.1872,63.1872,63.1001,63.1068,22309.8827
2014-09-11 14:40:00,94.21,94.29,94.18,94.26,21684.371956369043,63.1068,63.1604,63.0867,63.1403,21684.372
2014-09-11 14:45:00,94.27,94.31,94.25,94.26,34820.097276092594,63.147,63.1738,63.1336,63.1403,34820.0973
2014-09-11 14:50:00,94.25,94.3,94.21,94.29,26479.954215950656,63.1336,63.1671,63.1068,63.1604,26479.9542
2014-09-11 14:55:00,94.28,94.32,94.21,94.32,21058.8612268584,63.1537,63.1805,63.1068,63.1805,21058.8612
2014-09-11 15:00:00,94.32,94.36,94.27,94.32,30233.01859301453,63.1805,63.2073,63.147,63.1805,30233.0186
2014-09-11 15:05:00,94.32,94.34,94.14,94.18,26584.20600420243,63.1805,63.1939,63.0599,63.0867,26584.206
2014-09-11 15:10:00,94.18,94.21,94.08,94.19,22205.630897627914,63.0867,63.1068,63.0197,63.0934,22205.6309
2014-09-11 15:15:00,94.18,94.25,94.14,94.23,28043.73103972727,63.0867,63.1336,63.0599,63.1202,28043.731
2014-09-11 15:20:00,94.23,94.33,94.23,94.32,59736.27466826664,63.1202,63.1872,63.1202,63.1805,59736.2747
2014-09-11 15:25:00,94.32,94.42,94.32,94.38,43994.25464224873,63.1805,63.2475,63.1805,63.2207,43994.2546
2014-09-11 15:30:00,94.38,94.38,94.28,94.32,26375.70242769888,63.2207,63.2207,63.1537,63.1805,26375.7024
2014-09-11 15:35:00,94.32,94.33,94.23,94.27,35445.608005603244,63.1805,63.1872,63.1202,63.147,35445.608
2014-09-11 15:40:00,94.28,94.31,94.24,94.29,43890.00285399696,63.1537,63.1738,63.1269,63.1604,43890.0029
2014-09-11 15:45:00,94.28,94.35,94.21,94.28,88614.0200140081,63.1537,63.2006,63.1068,63.1537,88614.02
2014-09-11 15:50:00,94.28,94.35,94.26,94.32,80273.87695386616,63.1537,63.2006,63.1403,63.1805,80273.877
2014-09-11 15:55:00,94.32,94.39,94.29,94.33,96641.40770939473,63.1805,63.2274,63.1604,63.1872,96641.4077
2014-09-12 09:30:00,94.0,94.13,93.63,93.82,52230.14591413889,62.9661,63.0532,62.7183,62.8456,52230.1459
2014-09-12 09:35:00,93.77,93.78,93.53,93.73,21475.868379865493,62.8121,62.8188,62.6513,62.7853,21475.8684
2014-09-12 09:40:00,93.75,93.75,93.55,93.67,12197.459225457584,62.7987,62.7987,62.6647,62.7451,12197.4592
2014-09-12 09:45:00,93.67,93.76,93.6,93.73,18139.81115580872,62.7451,62.8054,62.6982,62.7853,18139.8112
2014-09-12 09:50:00,93.73,93.76,93.55,93.6,17722.804002801622,62.7853,62.8054,62.6647,62.6982,17722.804
2014-09-12 09:55:00,93.61,93.64,93.53,93.53,11050.68955468807,62.7049,62.725,62.6513,62.6513,11050.6896
2014-09-12 10:00:00,93.53,93.73,93.52,93.57,14595.250355248394,62.6513,62.7853,62.6446,62.6781,14595.2504
2014-09-12 10:05:00,93.55,93.73,93.48,93.7,20016.34334434065,62.6647,62.7853,62.6178,62.7652,20016.3433
2014-09-12 10:10:00,93.72,93.81,93.72,93.74,10112.423460422102,62.7786,62.8389,62.7786,62.792,10112.4235
2014-09-12 10:15:00,93.73,93.92,93.73,93.87,15742.02002601791,62.7853,62.9126,62.7853,62.8791,15742.02
2014-09-12 10:20:00,93.87,93.94,93.8,93.91,29816.01144000743,62.8791,62.9259,62.8322,62.9059,29816.0114
2014-09-12 10:25:00,93.89,93.91,93.76,93.85,14908.005720003715,62.8925,62.9059,62.8054,62.8657,14908.0057
2014-09-12 10:30:00,93.84,93.92,93.77,93.82,21371.61659161372,62.859,62.9126,62.8121,62.8456,21371.6166
2014-09-12 10:35:00,93.82,93.91,93.8,93.81,36383.87409986921,62.8456,62.9059,62.8322,62.8389,36383.8741
2014-09-12 10:40:00,93.84,93.91,93.8,93.81,18348.314732312265,62.859,62.9059,62.8322,62.8389,18348.3147
2014-09-12 10:45:00,93.81,93.84,93.74,93.81,17514.300426298072,62.8389,62.859,62.792,62.8389,17514.3004
2014-09-12 10:50:00,93.77,93.96,93.74,93.96,15012.25750825549,62.8121,62.9393,62.792,62.9393,15012.2575
2014-09-12 10:55:00,93.95,93.95,93.85,93.85,9174.157366156132,62.9326,62.9326,62.8657,62.8657,9174.1574
2014-09-12 11:00:00,93.84,93.98,93.82,93.98,15116.509296507264,62.859,62.9527,62.8456,62.9527,15116.5093
2014-09-12 11:05:00,93.97,93.99,93.88,93.96,31796.79541679114,62.946,62.9594,62.8858,62.9393,31796.7954
2014-09-12 11:10:00,93.95,93.95,93.76,93.81,26896.96136895776,62.9326,62.9326,62.8054,62.8389,26896.9614
2014-09-12 11:15:00,93.8,93.88,93.78,93.81,11363.444919443393,62.8322,62.8858,62.8188,62.8389,11363.4449
2014-09-12 11:20:00,93.81,93.87,93.79,93.83,29920.26322825921,62.8389,62.8791,62.8255,62.8523,29920.2632
2014-09-12 11:25:00,93.82,93.82,93.76,93.81,22935.39341539033,62.8456,62.8456,62.8054,62.8389,22935.3934
2014-09-12 11:30:00,93.78,93.78,93.67,93.76,27522.4720984684,62.8188,62.8188,62.7451,62.8054,27522.4721
2014-09-12 11:35:00,93.75,93.75,93.64,93.64,15012.25750825549,62.7987,62.7987,62.725,62.725,15012.2575
2014-09-12 11:40:00,93.65,93.9,93.65,93.88,17201.54506154275,62.7317,62.8992,62.7317,62.8858,17201.5451
2014-09-12 11:45:00,93.85,93.94,93.85,93.87,21684.371956369043,62.8657,62.9259,62.8657,62.8791,21684.372
2014-09-12 11:50:00,93.82,93.92,93.81,93.85,31588.291840287595,62.8456,62.9126,62.8389,62.8657,31588.2918
2014-09-12 11:55:00,93.85,93.92,93.81,93.9,17827.055791053393,62.8657,62.9126,62.8389,62.8992,17827.0558
2014-09-12 12:00:00,93.88,93.88,93.72,93.73,26479.954215950656,62.8858,62.8858,62.7786,62.7853,26479.9542
2014-09-12 12:05:00,93.73,93.89,93.73,93.85,23977.911297908075,62.7853,62.8925,62.7853,62.8657,23977.9113
2014-09-12 12:10:00,93.84,93.85,93.73,93.81,34194.58654658195,62.859,62.8657,62.7853,62.8389,34194.5865
2014-09-12 12:15:00,93.81,93.85,93.79,93.81,10425.178825177423,62.8389,62.8657,62.8255,62.8389,10425.1788
2014-09-12 12:20:00,93.79,93.79,93.58,93.59,79648.36622435552,62.8255,62.8255,62.6848,62.6915,79648.3662
2014-09-12 12:25:00,93.59,93.65,93.54,93.57,28877.745345741463,62.6915,62.7317,62.658,62.6781,28877.7453
2014-09-12 12:30:00,93.58,93.58,93.41,93.45,41492.21172420615,62.6848,62.6848,62.5709,62.5977,41492.2117
2014-09-12 12:35:00,93.46,93.58,93.44,93.49,31067.032899028723,62.6044,62.6848,62.591,62.6245,31067.0329
2014-09-12 12:40:00,93.49,93.67,93.49,93.65,21058.8612268584,62.6245,62.7451,62.6245,62.7317,21058.8612
2014-09-12 12:45:00,93.63,93.63,93.53,93.57,9486.912730911456,62.7183,62.7183,62.6513,62.6781,9486.9127
2014-09-12 12:50:00,93.55,93.62,93.5,93.5,11259.193131191618,62.6647,62.7116,62.6312,62.6312,11259.1931
2014-09-12 12:55:00,93.49,93.6,93.49,93.55,11571.94849594694,62.6245,62.6982,62.6245,62.6647,11571.9485
2014-09-12 13:00:00,93.52,93.61,93.48,93.59,9591.16451916323,62.6446,62.7049,62.6178,62.6915,9591.1645
2014-09-12 13:05:00,93.57,93.58,93.47,93.58,12405.962801961134,62.6781,62.6848,62.6111,62.6848,12405.9628
2014-09-12 13:10:00,93.55,93.61,93.48,93.49,14699.502143500167,62.6647,62.7049,62.6178,62.6245,14699.5021
2014-09-12 13:15:00,93.5,93.52,93.47,93.47,30024.51501651098,62.6312,62.6446,62.6111,62.6111,30024.515
2014-09-12 13:20:00,93.48,93.52,93.39,93.41,16576.034332032104,62.6178,62.6446,62.5575,62.5709,16576.0343
2014-09-12 13:25:00,93.43,93.59,93.43,93.59,21892.87553287259,62.5843,62.6915,62.5843,62.6915,21892.8755
2014-09-12 13:30:00,93.6,93.66,93.52,93.55,16471.78254378033,62.6982,62.7384,62.6446,62.6647,16471.7825
2014-09-12 13:35:00,93.53,93.6,93.49,93.52,8965.653789652584,62.6513,62.6982,62.6245,62.6446,8965.6538
2014-09-12 13:40:00,93.52,93.61,93.49,93.61,12301.71101370936,62.6446,62.7049,62.6245,62.7049,12301.711
2014-09-12 13:45:00,93.61,93.65,93.54,93.59,28460.738192734367,62.7049,62.7317,62.658,62.6915,28460.7382
2014-09-12 13:50:00,93.6,93.6,93.45,93.45,18661.07009706759,62.6982,62.6982,62.5977,62.5977,18661.0701
2014-09-12 13:55:00,93.46,93.49,93.38,93.4,20954.60943860662,62.6044,62.6245,62.5508,62.5642,20954.6094
2014-09-12 14:00:00,93.4,93.43,93.36,93.36,8340.14306014194,62.5642,62.5843,62.5374,62.5374,8340.1431
2014-09-12 14:05:00,93.4,93.48,93.37,93.48,13761.2360492342,62.5642,62.6178,62.5441,62.6178,13761.236
2014-09-12 14:10:00,93.48,93.61,93.46,93.54,19390.832614830008,62.6178,62.7049,62.6044,62.658,19390.8326
2014-09-12 14:15:00,93.52,93.52,93.42,93.43,26479.954215950656,62.6446,62.6446,62.5776,62.5843,26479.9542
2014-09-12 14:20:00,93.44,93.46,93.4,93.46,38990.168806163565,62.591,62.6044,62.5642,62.6044,38990.1688
2014-09-12 14:25:00,93.45,93.46,93.26,93.27,25437.43633343292,62.5977,62.6044,62.4705,62.4771,25437.4363
2014-09-12 14:30:00,93.26,93.4,93.26,93.36,12093.207437205812,62.4705,62.5642,62.4705,62.5374,12093.2074
2014-09-12 14:35:00,93.34,93.37,93.22,93.24,18661.07009706759,62.524,62.5441,62.4437,62.4571,18661.0701
2014-09-12 14:40:00,93.23,93.25,93.16,93.18,26584.20600420243,62.4504,62.4638,62.4035,62.4169,26584.206
2014-09-12 14:45:00,93.19,93.27,93.18,93.24,25228.932756929367,62.4236,62.4771,62.4169,62.4571,25228.9328
2014-09-12 14:50:00,93.25,93.27,93.15,93.16,24082.16308615985,62.4638,62.4771,62.3968,62.4035,24082.1631
2014-09-12 14:55:00,93.17,93.21,93.14,93.16,28981.99713399324,62.4102,62.437,62.3901,62.4035,28981.9971
2014-09-12 15:00:00,93.16,93.17,93.09,93.13,30441.52216951808,62.4035,62.4102,62.3566,62.3834,30441.5222
2014-09-12 15:05:00,93.13,93.31,93.13,93.26,38364.65807665292,62.3834,62.5039,62.3834,62.4705,38364.6581
2014-09-12 15:10:00,93.26,93.4,93.2,93.39,25750.191698188235,62.4705,62.5642,62.4303,62.5575,25750.1917
2014-09-12 15:15:00,93.4,93.47,93.37,93.45,31171.2846872805,62.5642,62.6111,62.5441,62.5977,31171.2847
2014-09-12 15:20:00,93.46,93.54,93.44,93.49,33569.0758170713,62.6044,62.658,62.591,62.6245,33569.0758
2014-09-12 15:25:00,93.5,93.52,93.34,93.37,29399.00428700033,62.6312,62.6446,62.524,62.5441,29399.0043
2014-09-12 15:30:00,93.4,93.47,93.4,93.43,40136.93847693308,62.5642,62.6111,62.5642,62.5843,40136.9385
2014-09-12 15:35:00,93.44,93.52,93.4,93.52,45245.27610127002,62.591,62.6446,62.5642,62.6446,45245.2761
2014-09-12 15:40:00,93.51,93.53,93.34,93.34,67242.40342239439,62.6379,62.6513,62.524,62.524,67242.4034
2014-09-12 15:45:00,93.36,93.46,93.3,93.45,80378.12874211794,62.5374,62.6044,62.4972,62.5977,80378.1287
2014-09-12 15:50:00,93.45,93.47,93.39,93.39,62551.07295106454,62.5977,62.6111,62.5575,62.5575,62551.073
2014-09-12 15:55:00,93.4,93.45,93.34,93.42,124268.1315961149,62.5642,62.5977,62.524,62.5776,124268.1316
2014-09-15 09:30:00,93.14,93.21,92.9,93.02,98100.93274491956,62.3901,62.437,62.2293,62.3097,98100.9327
2014-09-15 09:35:00,93.02,93.26,92.92,93.02,50040.85836085164,62.3097,62.4705,62.2427,62.3097,50040.8584
2014-09-15 09:40:00,93.02,93.02,92.65,92.73,46704.80113679486,62.3097,62.3097,62.0618,62.1154,46704.8011
2014-09-15 09:45:00,92.71,92.76,92.41,92.45,32630.809722805338,62.102,62.1355,61.9011,61.9279,32630.8097
2014-09-15 09:50:00,92.44,92.69,92.44,92.67,37009.38482937985,61.9212,62.0886,61.9212,62.0752,37009.3848
2014-09-15 09:55:00,92.68,93.11,92.66,93.02,52125.89412588712,62.0819,62.37,62.0685,62.3097,52125.8941
2014-09-15 10:00:00,93.01,93.33,92.93,93.32,44307.01000700405,62.303,62.5173,62.2494,62.5106,44307.01
2014-09-15 10:05:00,93.32,93.49,93.3,93.43,75686.7982707881,62.5106,62.6245,62.4972,62.5843,75686.7983
2014-09-15 10:10:00,93.43,93.66,93.4,93.49,40658.19741819195,62.5843,62.7384,62.5642,62.6245,40658.1974
2014-09-15 10:15:00,93.46,93.66,93.46,93.63,37843.39913539405,62.6044,62.7384,62.6044,62.7183,37843.3991
2014-09-15 10:20:00,93.59,93.62,93.57,93.57,36071.11873511389,62.6915,62.7116,62.6781,62.6781,36071.1187
2014-09-15 10:25:00,93.58,93.89,93.57,93.88,36905.13304112808,62.6848,62.8925,62.6781,62.8858,36905.133
2014-09-15 10:30:00,93.89,94.0,93.79,93.79,43681.49927749341,62.8925,62.9661,62.8255,62.8255,43681.4993
2014-09-15 10:35:00,93.79,93.79,93.57,93.61,16784.53790853565,62.8255,62.8255,62.6781,62.7049,16784.5379
2014-09-15 10:40:00,93.61,93.76,93.57,93.61,27313.96852196485,62.7049,62.8054,62.6781,62.7049,27313.9685
2014-09-15 10:45:00,93.61,93.63,93.41,93.49,15325.012873010814,62.7049,62.7183,62.5709,62.6245,15325.0129
2014-09-15 10:50:00,93.49,93.56,93.43,93.55,14386.746778744844,62.6245,62.6714,62.5843,62.6647,14386.7468
2014-09-15 10:55:00,93.51,93.75,93.49,93.68,19286.58082657824,62.6379,62.7987,62.6245,62.7518,19286.5808
2014-09-15 11:00:00,93.65,93.66,93.44,93.48,18452.56652056404,62.7317,62.7384,62.591,62.6178,18452.5665
2014-09-15 11:05:00,93.48,93.72,93.48,93.6,57963.99426798648,62.6178,62.7786,62.6178,62.6982,57963.9943
2014-09-15 11:10:00,93.62,93.75,93.57,93.68,30024.51501651098,62.7116,62.7987,62.6781,62.7518,30024.515
2014-09-15 11:15:00,93.68,93.68,93.52,93.53,26375.70242769888,62.7518,62.7518,62.6446,62.6513,26375.7024
2014-09-15 11:20:00,93.49,93.49,93.25,93.28,79752.61801260729,62.6245,62.6245,62.4638,62.4838,79752.618
2014-09-15 11:25:00,93.28,93.43,93.27,93.36,63697.84262183406,62.4838,62.5843,62.4771,62.5374,63697.8426
2014-09-15 11:30:00,93.36,93.44,93.3,93.42,40241.19026518486,62.5374,62.591,62.4972,62.5776,40241.1903
2014-09-15 11:35:00,93.42,93.53,93.42,93.49,27835.22746322372,62.5776,62.6513,62.5776,62.6245,27835.2275
2014-09-15 11:40:00,93.49,93.73,93.49,93.65,36905.13304112808,62.6245,62.7853,62.6245,62.7317,36905.133
2014-09-15 11:45:00,93.66,93.66,93.49,93.59,16367.530755528556,62.7384,62.7384,62.6245,62.6915,16367.5308
2014-09-15 11:50:00,93.57,93.57,93.49,93.56,26896.96136895776,62.6781,62.6781,62.6245,62.6714,26896.9614
2014-09-15 11:55:00,93.55,93.67,93.53,93.55,31484.04005203582,62.6647,62.7451,62.6513,62.6647,31484.0401
2014-09-15 12:00:00,93.55,93.56,93.43,93.49,17410.048638046297,62.6647,62.6714,62.5843,62.6245,17410.0486
2014-09-15 12:05:00,93.51,93.72,93.51,93.72,28147.982827979045,62.6379,62.7786,62.6379,62.7786,28147.9828
2014-09-15 12:10:00,93.72,93.74,93.58,93.6,14073.991413989525,62.7786,62.792,62.6848,62.6982,14073.9914
2014-09-15 12:15:00,93.59,93.59,93.49,93.51,7714.632330631293,62.6915,62.6915,62.6245,62.6379,7714.6323
2014-09-15 12:20:00,93.52,93.59,93.49,93.59,24082.16308615985,62.6446,62.6915,62.6245,62.6915,24082.1631
2014-09-15 12:25:00,93.59,93.73,93.58,93.63,29086.248922245013,62.6915,62.7853,62.6848,62.7183,29086.2489
2014-09-15 12:30:00,93.62,93.64,93.56,93.64,14699.502143500167,62.7116,62.725,62.6714,62.725,14699.5021
2014-09-15 12:35:00,93.63,93.81,93.62,93.75,28877.745345741463,62.7183,62.8389,62.7116,62.7987,28877.7453
2014-09-15 12:40:00,93.76,93.94,93.74,93.93,17201.54506154275,62.8054,62.9259,62.792,62.9193,17201.5451
2014-09-15 12:45:00,93.94,93.99,93.85,93.96,20016.34334434065,62.9259,62.9594,62.8657,62.9393,20016.3433
2014-09-15 12:50:00,93.96,94.09,93.95,94.08,30128.76680476276,62.9393,63.0264,62.9326,63.0197,30128.7668
2014-09-15 12:55:00,94.05,94.05,93.99,94.04,19495.084403081783,62.9996,62.9996,62.9594,62.9929,19495.0844
2014-09-15 13:00:00,94.01,94.02,93.94,93.96,50145.110149103406,62.9728,62.9795,62.9259,62.9393,50145.1101
2014-09-15 13:05:00,93.96,94.13,93.92,94.08,28147.982827979045,62.9393,63.0532,62.9126,63.0197,28147.9828
2014-09-15 13:10:00,94.09,94.13,94.03,94.04,18556.81830881581,63.0264,63.0532,62.9862,62.9929,18556.8183
2014-09-15 13:15:00,94.06,94.2,94.02,94.2,28460.738192734367,63.0063,63.1001,62.9795,63.1001,28460.7382
2014-09-15 13:20:00,94.18,94.2,94.12,94.18,25124.680968677592,63.0867,63.1001,63.0465,63.0867,25124.681
2014-09-15 13:25:00,94.2,94.27,94.2,94.24,35862.61515861034,63.1001,63.147,63.1001,63.1269,35862.6152
2014-09-15 13:30:00,94.23,94.33,94.23,94.27,42951.736759730986,63.1202,63.1872,63.1202,63.147,42951.7368
2014-09-15 13:35:00,94.28,94.38,94.23,94.34,27939.47925147549,63.1537,63.2207,63.1202,63.1939,27939.4793
2014-09-15 13:40:00,94.34,94.43,94.32,94.43,26062.94706294356,63.1939,63.2542,63.1805,63.2542,26062.9471
2014-09-15 13:45:00,94.43,94.51,94.42,94.49,57129.97996197228,63.2542,63.3078,63.2475,63.2944,57129.98
2014-09-15 13:50:00,94.49,94.5,94.34,94.39,34194.58654658195,63.2944,63.3011,63.1939,63.2274,34194.5865
2014-09-15 13:55:00,94.39,94.4,94.3,94.34,31275.53647553227,63.2274,63.2341,63.1671,63.1939,31275.5365
2014-09-15 14:00:00,94.34,94.34,94.25,94.26,26375.70242769888,63.1939,63.1939,63.1336,63.1403,26375.7024
2014-09-15 14:05:00,94.24,94.28,94.19,94.27,22726.889838886786,63.1269,63.1537,63.0934,63.147,22726.8898
2014-09-15 14:10:00,94.28,94.28,94.21,94.23,18869.573673571136,63.1537,63.1537,63.1068,63.1202,18869.5737
2014-09-15 14:15:00,94.23,94.27,94.21,94.24,10529.430613429198,63.1202,63.147,63.1068,63.1269,10529.4306
2014-09-15 14:20:00,94.24,94.29,94.23,94.28,12093.207437205812,63.1269,63.1604,63.1202,63.1537,12093.2074
2014-09-15 14:25:00,94.28,94.49,94.28,94.46,21371.61659161372,63.1537,63.2944,63.1537,63.2743,21371.6166
2014-09-15 14:30:00,94.47,94.5,94.34,94.36,29503.25607525211,63.281,63.3011,63.1939,63.2073,29503.2561
2014-09-15 14:35:00,94.35,94.47,94.35,94.45,47330.31186630551,63.2006,63.281,63.2006,63.2676,47330.3119
2014-09-15 14:40:00,94.45,94.46,94.37,94.42,19495.084403081783,63.2676,63.2743,63.214,63.2475,19495.0844
2014-09-15 14:45:00,94.41,94.43,94.39,94.4,27730.97567497195,63.2408,63.2542,63.2274,63.2341,27730.9757
2014-09-15 14:50:00,94.39,94.43,94.33,94.33,32213.80256979824,63.2274,63.2542,63.1872,63.1872,32213.8026
2014-09-15 14:55:00,94.33,94.39,94.33,94.37,32735.06151105712,63.1872,63.2274,63.1872,63.214,32735.0615
2014-09-15 15:00:00,94.37,94.51,94.36,94.44,28981.99713399324,63.214,63.3078,63.2073,63.2609,28981.9971
2014-09-15 15:05:00,94.43,94.45,94.35,94.35,33464.82402881953,63.2542,63.2676,63.2006,63.2006,33464.824
2014-09-15 15:10:00,94.35,94.4,94.29,94.36,33673.32760532308,63.2006,63.2341,63.1604,63.2073,33673.3276
2014-09-15 15:15:00,94.37,94.47,94.35,94.38,52230.14591413889,63.214,63.281,63.2006,63.2207,52230.1459
2014-09-15 15:20:00,94.37,94.43,94.35,94.38,28981.99713399324,63.214,63.2542,63.2006,63.2207,28981.9971
2014-09-15 15:25:00,94.38,94.49,94.36,94.48,40866.7009946955,63.2207,63.2944,63.2073,63.2877,40866.701
2014-09-15 15:30:00,94.48,94.52,94.45,94.51,46704.80113679486,63.2877,63.3145,63.2676,63.3078,46704.8011
2014-09-15 15:35:00,94.51,94.53,94.39,94.42,64219.10156309293,63.3078,63.3212,63.2274,63.2475,64219.1016
2014-09-15 15:40:00,94.43,94.45,94.38,94.44,43890.00285399696,63.2542,63.2676,63.2207,63.2609,43890.0029
2014-09-15 15:45:00,94.45,94.45,94.29,94.32,50770.620878614056,63.2676,63.2676,63.1604,63.1805,50770.6209
2014-09-15 15:50:00,94.32,94.35,94.26,94.35,72663.49641148665,63.1805,63.2006,63.1403,63.2006,72663.4964
2014-09-15 15:55:00,94.34,94.36,94.25,94.3,98205.18453317133,63.1939,63.2073,63.1336,63.1671,98205.1845
2014-09-16 09:30:00,93.46,94.15,93.43,93.79,192865.8082657824,62.6044,63.0666,62.5843,62.8255,192865.8083
2014-09-16 09:35:00,93.83,94.27,93.81,94.27,80795.13589512503,62.8523,63.147,62.8389,63.147,80795.1359
2014-09-16 09:40:00,94.23,94.35,94.16,94.28,84235.44490743359,63.1202,63.2006,63.0733,63.1537,84235.4449
2014-09-16 09:45:00,94.31,94.36,94.11,94.18,96849.91128589828,63.1738,63.2073,63.0398,63.0867,96849.9113
2014-09-16 09:50:00,94.18,94.44,94.16,94.39,104877.29898128488,63.0867,63.2609,63.0733,63.2274,104877.299
2014-09-16 09:55:00,94.37,94.45,94.27,94.33,59840.52645651841,63.214,63.2676,63.147,63.1872,59840.5265
2014-09-16 10:00:00,94.33,94.43,94.22,94.22,81524.89841288746,63.1872,63.2542,63.1135,63.1135,81524.8984
2014-09-16 10:05:00,94.2,94.3,94.07,94.07,47538.81544280905,63.1001,63.1671,63.013,63.013,47538.8154
2014-09-16 10:10:00,94.1,94.15,94.06,94.1,34403.0901230855,63.0331,63.0666,63.0063,63.0331,34403.0901
2014-09-16 10:15:00,94.1,94.18,94.09,94.1,100081.71672170328,63.0331,63.0867,63.0264,63.0331,100081.7167
2014-09-16 10:20:00,94.1,94.1,93.95,94.05,36488.12588812099,63.0331,63.0331,62.9326,62.9996,36488.1259
2014-09-16 10:25:00,94.05,94.21,94.04,94.05,28147.982827979045,62.9996,63.1068,62.9929,62.9996,28147.9828
2014-09-16 10:30:00,94.07,94.2,94.06,94.11,32422.306146301788,63.013,63.1001,63.0063,63.0398,32422.3061
2014-09-16 10:35:00,94.12,94.24,94.11,94.19,32318.054358050013,63.0465,63.1269,63.0398,63.0934,32318.0544
2014-09-16 10:40:00,94.18,94.18,94.11,94.16,19390.832614830008,63.0867,63.0867,63.0398,63.0733,19390.8326
2014-09-16 10:45:00,94.17,94.4,94.14,94.4,33047.81687581243,63.08,63.2341,63.0599,63.2341,33047.8169
2014-09-16 10:50:00,94.4,94.6,94.37,94.54,31275.53647553227,63.2341,63.3681,63.214,63.3279,31275.5365
2014-09-16 10:55:00,94.54,94.54,94.29,94.32,37009.38482937985,63.3279,63.3279,63.1604,63.1805,37009.3848
2014-09-16 11:00:00,94.34,94.35,94.17,94.17,34924.34906434437,63.1939,63.2006,63.08,63.08,34924.3491
2014-09-16 11:05:00,94.18,94.21,94.11,94.14,18556.81830881581,63.0867,63.1068,63.0398,63.0599,18556.8183
2014-09-16 11:10:00,94.15,94.28,94.15,94.27,25124.680968677592,63.0666,63.1537,63.0666,63.147,25124.681
2014-09-16 11:15:00,94.28,94.29,94.2,94.24,33777.57939357485,63.1537,63.1604,63.1001,63.1269,33777.5794
2014-09-16 11:20:00,94.25,94.5,94.24,94.48,28773.493557489688,63.1336,63.3011,63.1269,63.2877,28773.4936
2014-09-16 11:25:00,94.48,94.5,94.36,94.45,33256.32045231598,63.2877,63.3011,63.2073,63.2676,33256.3205
2014-09-16 11:30:00,94.43,94.54,94.43,94.54,53689.67094966373,63.2542,63.3279,63.2542,63.3279,53689.6709
2014-09-16 11:35:00,94.54,94.73,94.54,94.6,64010.59798658938,63.3279,63.4551,63.3279,63.3681,64010.598
2014-09-16 11:40:00,94.62,94.7,94.61,94.69,16159.027179025006,63.3814,63.435,63.3748,63.4283,16159.0272
2014-09-16 11:45:00,94.69,94.84,94.62,94.8,46496.297560291314,63.4283,63.5288,63.3814,63.502,46496.2976
2014-09-16 11:50:00,94.8,95.04,94.8,95.0,45349.52788952179,63.502,63.6628,63.502,63.636,45349.5279
2014-09-16 11:55:00,95.01,95.07,94.92,94.92,53481.16737316018,63.6427,63.6829,63.5824,63.5824,53481.1674
2014-09-16 12:00:00,94.92,94.94,94.71,94.72,74123.02144701149,63.5824,63.5958,63.4417,63.4484,74123.0214
2014-09-16 12:05:00,94.71,94.71,94.65,94.67,24707.673815670496,63.4417,63.4417,63.4015,63.4149,24707.6738
2014-09-16 12:10:00,94.67,94.84,94.67,94.84,38156.15450014937,63.4149,63.5288,63.4149,63.5288,38156.1545
2014-09-16 12:15:00,94.86,94.94,94.86,94.94,33152.06866406421,63.5422,63.5958,63.5422,63.5958,33152.0687
2014-09-16 12:20:00,94.94,95.05,94.91,95.05,37009.38482937985,63.5958,63.6695,63.5757,63.6695,37009.3848
2014-09-16 12:25:00,95.04,95.07,94.83,94.97,52334.39770239067,63.6628,63.6829,63.5221,63.6159,52334.3977
2014-09-16 12:30:00,94.96,94.97,94.86,94.86,23873.6595096563,63.6092,63.6159,63.5422,63.5422,23873.6595
2014-09-16 12:35:00,94.86,94.92,94.81,94.86,43055.98854798276,63.5422,63.5824,63.5087,63.5422,43055.9885
2014-09-16 12:40:00,94.86,94.97,94.84,94.96,53689.67094966373,63.5422,63.6159,63.5288,63.6092,53689.6709
2014-09-16 12:45:00,94.96,95.04,94.95,95.0,26479.954215950656,63.6092,63.6628,63.6025,63.636,26479.9542
2014-09-16 12:50:00,95.0,95.11,94.99,95.02,56817.22459721696,63.636,63.7097,63.6293,63.6494,56817.2246
2014-09-16 12:55:00,95.02,95.03,94.84,94.93,30128.76680476276,63.6494,63.6561,63.5288,63.5891,30128.7668
2014-09-16 13:00:00,94.93,95.13,94.93,95.09,26479.954215950656,63.5891,63.7231,63.5891,63.6963,26479.9542
2014-09-16 13:05:00,95.07,95.08,94.99,95.02,22414.13447413146,63.6829,63.6896,63.6293,63.6494,22414.1345
2014-09-16 13:10:00,95.01,95.07,95.0,95.05,16367.530755528556,63.6427,63.6829,63.636,63.6695,16367.5308
2014-09-16 13:15:00,95.04,95.11,94.98,95.08,18973.82546182291,63.6628,63.7097,63.6226,63.6896,18973.8255
2014-09-16 13:20:00,95.1,95.16,95.06,95.09,28147.982827979045,63.703,63.7432,63.6762,63.6963,28147.9828
2014-09-16 13:25:00,95.08,95.09,95.03,95.04,18973.82546182291,63.6896,63.6963,63.6561,63.6628,18973.8255
2014-09-16 13:30:00,95.05,95.1,94.99,94.99,22101.37910937614,63.6695,63.703,63.6293,63.6293,22101.3791
2014-09-16 13:35:00,94.99,95.09,94.99,94.99,22935.39341539033,63.6293,63.6963,63.6293,63.6293,22935.3934
2014-09-16 13:40:00,94.99,95.01,94.89,94.9,20120.59513259243,63.6293,63.6427,63.5623,63.569,20120.5951
2014-09-16 13:45:00,94.9,94.96,94.89,94.92,17722.804002801622,63.569,63.6092,63.5623,63.5824,17722.804
2014-09-16 13:50:00,94.93,94.97,94.93,94.94,18973.82546182291,63.5891,63.6159,63.5891,63.5958,18973.8255
2014-09-16 13:55:00,94.94,94.95,94.9,94.93,28564.98998098614,63.5958,63.6025,63.569,63.5891,28564.99
2014-09-16 14:00:00,94.92,94.95,94.82,94.86,26896.96136895776,63.5824,63.6025,63.5154,63.5422,26896.9614
2014-09-16 14:05:00,94.85,94.9,94.84,94.84,16576.034332032104,63.5355,63.569,63.5288,63.5288,16576.0343
2014-09-16 14:10:00,94.85,94.88,94.83,94.85,18869.573673571136,63.5355,63.5556,63.5221,63.5355,18869.5737
2014-09-16 14:15:00,94.86,94.88,94.82,94.83,20641.8540738513,63.5422,63.5556,63.5154,63.5221,20641.8541
2014-09-16 14:20:00,94.84,94.85,94.77,94.81,21684.371956369043,63.5288,63.5355,63.4819,63.5087,21684.372
2014-09-16 14:25:00,94.81,94.86,94.74,94.79,21163.11301511017,63.5087,63.5422,63.4618,63.4953,21163.113
2014-09-16 14:30:00,94.79,94.99,94.79,94.99,38051.9027118976,63.4953,63.6293,63.4953,63.6293,38051.9027
2014-09-16 14:35:00,95.0,95.0,94.94,94.94,17722.804002801622,63.636,63.636,63.5958,63.5958,17722.804
2014-09-16 14:40:00,94.95,94.95,94.84,94.84,11154.941342939845,63.6025,63.6025,63.5288,63.5288,11154.9413
2014-09-16 14:45:00,94.85,94.93,94.84,94.87,28669.24176923792,63.5355,63.5891,63.5288,63.5489,28669.2418
2014-09-16 14:50:00,94.85,94.85,94.72,94.72,33256.32045231598,63.5355,63.5355,63.4484,63.4484,33256.3205
2014-09-16 14:55:00,94.75,94.79,94.69,94.77,43472.99570098986,63.4685,63.4953,63.4283,63.4819,43472.9957
2014-09-16 15:00:00,94.75,94.8,94.7,94.76,22414.13447413146,63.4685,63.502,63.435,63.4752,22414.1345
2014-09-16 15:05:00,94.76,94.87,94.76,94.81,22726.889838886786,63.4752,63.5489,63.4752,63.5087,22726.8898
2014-09-16 15:10:00,94.82,94.84,94.73,94.73,21997.127321124364,63.5154,63.5288,63.4551,63.4551,21997.1273
2014-09-16 15:15:00,94.72,94.74,94.69,94.74,24186.414874411625,63.4484,63.4618,63.4283,63.4618,24186.4149
2014-09-16 15:20:00,94.74,94.75,94.69,94.75,29294.75249874856,63.4618,63.4685,63.4283,63.4685,29294.7525
2014-09-16 15:25:00,94.76,94.76,94.58,94.63,35341.356217351466,63.4752,63.4752,63.3547,63.3881,35341.3562
2014-09-16 15:30:00,94.62,94.7,94.58,94.66,55044.9441969368,63.3814,63.435,63.3547,63.4082,55044.9442
2014-09-16 15:35:00,94.66,94.68,94.63,94.68,30337.270381266306,63.4082,63.4216,63.3881,63.4216,30337.2704
2014-09-16 15:40:00,94.67,94.73,94.65,94.72,32630.809722805338,63.4149,63.4551,63.4015,63.4484,32630.8097
2014-09-16 15:45:00,94.73,94.77,94.69,94.69,79856.86980085907,63.4551,63.4819,63.4283,63.4283,79856.8698
2014-09-16 15:50:00,94.69,94.69,94.59,94.63,52959.90843190131,63.4283,63.4283,63.3614,63.3881,52959.9084
2014-09-16 15:55:00,94.64,94.64,94.49,94.53,147099.27322325346,63.3948,63.3948,63.2944,63.3212,147099.2732
2014-09-17 09:30:00,94.43,94.43,93.88,94.06,103313.52215750828,63.2542,63.2542,62.8858,63.0063,103313.5222
2014-09-17 09:35:00,94.15,94.43,94.13,94.31,30024.51501651098,63.0666,63.2542,63.0532,63.1738,30024.515
2014-09-17 09:40:00,94.3,94.83,94.3,94.83,61821.310433302126,63.1671,63.5221,63.1671,63.5221,61821.3104
2014-09-17 09:45:00,94.8,95.13,94.8,94.95,45036.77252476647,63.502,63.7231,63.502,63.6025,45036.7725
2014-09-17 09:50:00,94.94,94.94,94.76,94.88,40345.44205343663,63.5958,63.5958,63.4752,63.5556,40345.4421
2014-09-17 09:55:00,94.84,94.87,94.72,94.76,13865.487837485976,63.5288,63.5489,63.4484,63.4752,13865.4878
2014-09-17 10:00:00,94.77,94.82,94.62,94.7,36488.12588812099,63.4819,63.5154,63.3814,63.435,36488.1259
2014-09-17 10:05:00,94.71,94.8,94.67,94.72,73914.51787050793,63.4417,63.502,63.4149,63.4484,73914.5179
2014-09-17 10:10:00,94.72,94.79,94.67,94.74,42951.736759730986,63.4484,63.4953,63.4149,63.4618,42951.7368
2014-09-17 10:15:00,94.71,94.77,94.65,94.74,108943.11872310408,63.4417,63.4819,63.4015,63.4618,108943.1187
2014-09-17 10:20:00,94.71,94.8,94.68,94.73,33256.32045231598,63.4417,63.502,63.4216,63.4551,33256.3205
2014-09-17 10:25:00,94.73,94.82,94.72,94.77,11154.941342939845,63.4551,63.5154,63.4484,63.4819,11154.9413
2014-09-17 10:30:00,94.78,94.78,94.56,94.62,30858.529322525173,63.4886,63.4886,63.3413,63.3814,30858.5293
2014-09-17 10:35:00,94.6,94.6,94.44,94.44,133442.28896227104,63.3681,63.3681,63.2609,63.2609,133442.289
2014-09-17 10:40:00,94.43,94.54,94.39,94.46,30545.77395776985,63.2542,63.3279,63.2274,63.2743,30545.774
2014-09-17 10:45:00,94.45,94.55,94.44,94.49,32735.06151105712,63.2676,63.3346,63.2609,63.2944,32735.0615
2014-09-17 10:50:00,94.49,94.55,94.43,94.49,17618.552214549847,63.2944,63.3346,63.2542,63.2944,17618.5522
2014-09-17 10:55:00,94.5,94.5,94.37,94.46,18139.81115580872,63.3011,63.3011,63.214,63.2743,18139.8112
2014-09-17 11:00:00,94.48,94.53,94.45,94.47,15429.264661262589,63.2877,63.3212,63.2676,63.281,15429.2647
2014-09-17 11:05:00,94.48,94.5,94.43,94.48,10946.437766436296,63.2877,63.3011,63.2542,63.2877,10946.4378
2014-09-17 11:10:00,94.48,94.56,94.44,94.5,17514.300426298072,63.2877,63.3413,63.2609,63.3011,17514.3004
2014-09-17 11:15:00,94.49,94.51,94.43,94.43,11988.955648954035,63.2944,63.3078,63.2542,63.2542,11988.9556
2014-09-17 11:20:00,94.43,94.51,94.35,94.4,129584.97279695538,63.2542,63.3078,63.2006,63.2341,129584.9728
2014-09-17 11:25:00,94.39,94.47,94.36,94.47,9278.409154407907,63.2274,63.281,63.2073,63.281,9278.4092
2014-09-17 11:30:00,94.45,94.49,94.35,94.39,24290.6666626634,63.2676,63.2944,63.2006,63.2274,24290.6667
2014-09-17 11:35:00,94.38,94.48,94.35,94.45,19078.07725007469,63.2207,63.2877,63.2006,63.2676,19078.0773
2014-09-17 11:40:00,94.45,94.49,94.41,94.43,23248.148780145657,63.2676,63.2944,63.2408,63.2542,23248.1488
2014-09-17 11:45:00,94.43,94.49,94.43,94.44,57025.728173720505,63.2542,63.2944,63.2542,63.2609,57025.7282
2014-09-17 11:50:00,94.43,94.45,94.37,94.43,8548.646636645488,63.2542,63.2676,63.214,63.2542,8548.6466
2014-09-17 11:55:00,94.42,94.43,94.32,94.32,13031.47353147178,63.2475,63.2542,63.1805,63.1805,13031.4735
2014-09-17 12:00:00,94.3,94.5,94.3,94.46,73497.51071750085,63.1671,63.3011,63.1671,63.2743,73497.5107
2014-09-17 12:05:00,94.46,94.46,94.32,94.36,16993.0414850392,63.2743,63.2743,63.1805,63.2073,16993.0415
2014-09-17 12:10:00,94.35,94.55,94.34,94.45,117908.77251275668,63.2006,63.3346,63.1939,63.2676,117908.7725
2014-09-17 12:15:00,94.44,94.49,94.43,94.48,19912.09155608888,63.2609,63.2944,63.2542,63.2877,19912.0916
2014-09-17 12:20:00,94.48,94.48,94.3,94.3,21892.87553287259,63.2877,63.2877,63.1671,63.1671,21892.8755
2014-09-17 12:25:00,94.3,94.37,94.3,94.37,24394.91845091517,63.1671,63.214,63.1671,63.214,24394.9185
2014-09-17 12:30:00,94.35,94.47,94.35,94.42,19599.33619133356,63.2006,63.281,63.2006,63.2475,19599.3362
2014-09-17 12:35:00,94.43,94.51,94.43,94.45,11571.94849594694,63.2542,63.3078,63.2542,63.2676,11571.9485
2014-09-17 12:40:00,94.48,94.49,94.42,94.46,17931.30757930517,63.2877,63.2944,63.2475,63.2743,17931.3076
2014-09-17 12:45:00,94.47,94.51,94.43,94.45,12405.962801961134,63.281,63.3078,63.2542,63.2676,12405.9628
2014-09-17 12:50:00,94.44,94.44,94.42,94.43,12405.962801961134,63.2609,63.2609,63.2475,63.2542,12405.9628
2014-09-17 12:55:00,94.47,94.47,94.42,94.44,7089.121601120648,63.281,63.281,63.2475,63.2609,7089.1216
2014-09-17 13:00:00,94.45,94.47,94.39,94.43,8235.891271890165,63.2676,63.281,63.2274,63.2542,8235.8913
2014-09-17 13:05:00,94.41,94.41,94.3,94.36,7401.876965875971,63.2408,63.2408,63.1671,63.2073,7401.877
2014-09-17 13:10:00,94.36,94.39,94.31,94.32,5525.344777344035,63.2073,63.2274,63.1738,63.1805,5525.3448
2014-09-17 13:15:00,94.32,94.37,94.32,94.34,5838.100142099357,63.1805,63.214,63.1805,63.1939,5838.1001
2014-09-17 13:20:00,94.34,94.38,94.31,94.33,17410.048638046297,63.1939,63.2207,63.1738,63.1872,17410.0486
2014-09-17 13:25:00,94.33,94.33,94.21,94.21,27105.464945461303,63.1872,63.1872,63.1068,63.1068,27105.4649
2014-09-17 13:30:00,94.21,94.28,94.2,94.28,16993.0414850392,63.1068,63.1537,63.1001,63.1537,16993.0415
2014-09-17 13:35:00,94.29,94.35,94.26,94.3,16159.027179025006,63.1604,63.2006,63.1403,63.1671,16159.0272
2014-09-17 13:40:00,94.3,94.43,94.29,94.43,15950.523602521458,63.1671,63.2542,63.1604,63.2542,15950.5236
2014-09-17 13:45:00,94.43,94.52,94.43,94.49,17410.048638046297,63.2542,63.3145,63.2542,63.2944,17410.0486
2014-09-17 13:50:00,94.5,94.58,94.47,94.56,26479.954215950656,63.3011,63.3547,63.281,63.3413,26479.9542
2014-09-17 13:55:00,94.56,94.59,94.47,94.57,18973.82546182291,63.3413,63.3614,63.281,63.348,18973.8255
2014-09-17 14:00:00,94.56,94.76,93.96,94.06,49728.10299609631,63.3413,63.4752,62.9393,63.0063,49728.103
2014-09-17 14:05:00,94.07,94.52,94.04,94.43,23248.148780145657,63.013,63.3145,62.9929,63.2542,23248.1488
2014-09-17 14:10:00,94.41,94.73,94.41,94.49,35549.859793855016,63.2408,63.4551,63.2408,63.2944,35549.8598
2014-09-17 14:15:00,94.52,94.54,94.4,94.52,32630.809722805338,63.3145,63.3279,63.2341,63.3145,32630.8097
2014-09-17 14:20:00,94.51,94.62,94.38,94.59,30233.01859301453,63.3078,63.3814,63.2207,63.3614,30233.0186
2014-09-17 14:25:00,94.62,94.71,94.51,94.7,32943.56508756066,63.3814,63.4417,63.3078,63.435,32943.5651
2014-09-17 14:30:00,94.7,94.71,94.51,94.51,40136.93847693308,63.435,63.4417,63.3078,63.3078,40136.9385
2014-09-17 14:35:00,94.5,94.51,94.39,94.43,28981.99713399324,63.3011,63.3078,63.2274,63.2542,28981.9971
2014-09-17 14:40:00,94.42,94.54,94.39,94.41,20850.357650354847,63.2475,63.3279,63.2274,63.2408,20850.3577
2014-09-17 14:45:00,94.4,94.58,94.31,94.55,32839.31329930889,63.2341,63.3547,63.1738,63.3346,32839.3133
2014-09-17 14:50:00,94.57,94.63,94.48,94.62,51396.1316081247,63.348,63.3881,63.2877,63.3814,51396.1316
2014-09-17 14:55:00,94.6,94.73,94.56,94.66,97371.17022715714,63.3681,63.4551,63.3413,63.4082,97371.1702
2014-09-17 15:00:00,94.65,94.82,94.61,94.75,49102.59226658566,63.4015,63.5154,63.3748,63.4685,49102.5923
2014-09-17 15:05:00,94.73,94.79,94.65,94.77,75686.7982707881,63.4551,63.4953,63.4015,63.4819,75686.7983
2014-09-17 15:10:00,94.77,94.88,94.76,94.86,47955.82259581615,63.4819,63.5556,63.4752,63.5422,47955.8226
2014-09-17 15:15:00,94.85,94.89,94.67,94.67,22622.63805063501,63.5355,63.5623,63.4149,63.4149,22622.6381
2014-09-17 15:20:00,94.68,94.69,94.45,94.48,23665.15593315276,63.4216,63.4283,63.2676,63.2877,23665.1559
2014-09-17 15:25:00,94.47,94.57,94.41,94.56,40241.19026518486,63.281,63.348,63.2408,63.3413,40241.1903
2014-09-17 15:30:00,94.55,94.56,94.33,94.35,33256.32045231598,63.3346,63.3413,63.1872,63.2006,33256.3205
2014-09-17 15:35:00,94.35,94.38,94.18,94.21,46287.79398378776,63.2006,63.2207,63.0867,63.1068,46287.794
2014-09-17 15:40:00,94.21,94.33,94.21,94.32,46600.549348543085,63.1068,63.1872,63.1068,63.1805,46600.5493
2014-09-17 15:45:00,94.31,94.31,94.1,94.11,48894.08869008212,63.1738,63.1738,63.0331,63.0398,48894.0887
2014-09-17 15:50:00,94.1,94.21,94.1,94.15,44411.26179525583,63.0331,63.1068,63.0331,63.0666,44411.2618
2014-09-17 15:55:00,94.14,94.22,94.1,94.18,82880.17166016051,63.0599,63.1135,63.0331,63.0867,82880.1717
2014-09-18 09:30:00,94.48,94.67,93.89,93.94,66095.63375162486,63.2877,63.4149,62.8925,62.9259,66095.6338
2014-09-18 09:35:00,93.93,94.07,93.87,94.0,28460.738192734367,62.9193,63.013,62.8791,62.9661,28460.7382
2014-09-18 09:40:00,94.0,94.0,93.81,93.81,13865.487837485976,62.9661,62.9661,62.8389,62.8389,13865.4878
2014-09-18 09:45:00,93.78,93.97,93.78,93.97,27418.220310216624,62.8188,62.946,62.8188,62.946,27418.2203
2014-09-18 09:50:00,93.96,94.27,93.96,94.25,26167.19885119533,62.9393,63.147,62.9393,63.1336,26167.1989
2014-09-18 09:55:00,94.23,94.23,94.1,94.19,9695.416307415004,63.1202,63.1202,63.0331,63.0934,9695.4163
2014-09-18 10:00:00,94.14,94.21,94.05,94.15,26271.450639447103,63.0599,63.1068,62.9996,63.0666,26271.4506
2014-09-18 10:05:00,94.16,94.16,93.98,94.02,29816.01144000743,63.0733,63.0733,62.9527,62.9795,29816.0114
2014-09-18 10:10:00,94.02,94.07,93.9,93.93,26688.457792454206,62.9795,63.013,62.8992,62.9193,26688.4578
2014-09-18 10:15:00,93.93,93.94,93.83,93.91,25333.18454518114,62.9193,62.9259,62.8523,62.9059,25333.1845
2014-09-18 10:20:00,93.9,93.97,93.8,93.84,16263.27896727678,62.8992,62.946,62.8322,62.859,16263.279
2014-09-18 10:25:00,93.86,94.01,93.7,93.73,37530.64377063872,62.8724,62.9728,62.7652,62.7853,37530.6438
2014-09-18 10:30:00,93.73,93.96,93.67,93.94,23665.15593315276,62.7853,62.9393,62.7451,62.9259,23665.1559
2014-09-18 10:35:00,93.96,94.15,93.95,94.15,14386.746778744844,62.9393,63.0666,62.9326,63.0666,14386.7468
2014-09-18 10:40:00,94.16,94.21,94.06,94.16,20954.60943860662,63.0733,63.1068,63.0063,63.0733,20954.6094
2014-09-18 10:45:00,94.16,94.25,94.1,94.15,19703.587979585333,63.0733,63.1336,63.0331,63.0666,19703.588
2014-09-18 10:50:00,94.17,94.18,94.02,94.04,9486.912730911456,63.08,63.0867,62.9795,62.9929,9486.9127
2014-09-18 10:55:00,94.06,94.09,93.92,94.03,30337.270381266306,63.0063,63.0264,62.9126,62.9862,30337.2704
2014-09-18 11:00:00,94.05,94.09,93.96,94.02,28252.234616230817,62.9996,63.0264,62.9393,62.9795,28252.2346
2014-09-18 11:05:00,94.02,94.12,93.99,94.05,23665.15593315276,62.9795,63.0465,62.9594,62.9996,23665.1559
2014-09-18 11:10:00,94.06,94.15,94.02,94.15,10320.92703692565,63.0063,63.0666,62.9795,63.0666,10320.927
2014-09-18 11:15:00,94.15,94.16,94.04,94.08,12718.718166716457,63.0666,63.0733,62.9929,63.0197,12718.7182
2014-09-18 11:20:00,94.08,94.14,94.05,94.11,13344.228896227103,63.0197,63.0599,62.9996,63.0398,13344.2289
2014-09-18 11:25:00,94.12,94.13,94.06,94.11,12301.71101370936,63.0465,63.0532,63.0063,63.0398,12301.711
2014-09-18 11:30:00,94.1,94.17,94.03,94.15,24186.414874411625,63.0331,63.08,62.9862,63.0666,24186.4149
2014-09-18 11:35:00,94.15,94.15,94.0,94.02,14699.502143500167,63.0666,63.0666,62.9661,62.9795,14699.5021
2014-09-18 11:40:00,94.02,94.05,93.99,93.99,28043.73103972727,62.9795,62.9996,62.9594,62.9594,28043.731
2014-09-18 11:45:00,93.97,93.97,93.79,93.79,20641.8540738513,62.946,62.946,62.8255,62.8255,20641.8541
2014-09-18 11:50:00,93.79,93.83,93.72,93.73,32109.550781546463,62.8255,62.8523,62.7786,62.7853,32109.5508
2014-09-18 11:55:00,93.73,93.82,93.71,93.75,28773.493557489688,62.7853,62.8456,62.7719,62.7987,28773.4936
2014-09-18 12:00:00,93.76,93.89,93.74,93.89,17618.552214549847,62.8054,62.8925,62.792,62.8925,17618.5522
2014-09-18 12:05:00,93.89,93.92,93.8,93.83,11780.45207245049,62.8925,62.9126,62.8322,62.8523,11780.4521
2014-09-18 12:10:00,93.83,93.92,93.82,93.89,22205.630897627914,62.8523,62.9126,62.8456,62.8925,22205.6309
2014-09-18 12:15:00,93.88,94.01,93.88,93.94,20224.846920844204,62.8858,62.9728,62.8858,62.9259,20224.8469
2014-09-18 12:20:00,93.94,93.97,93.94,93.96,14490.99856699662,62.9259,62.946,62.9259,62.9393,14490.9986
2014-09-18 12:25:00,93.96,93.99,93.91,93.92,15012.25750825549,62.9393,62.9594,62.9059,62.9126,15012.2575
2014-09-18 12:30:00,93.9,93.91,93.8,93.88,20224.846920844204,62.8992,62.9059,62.8322,62.8858,20224.8469
2014-09-18 12:35:00,93.89,94.02,93.84,93.96,42951.736759730986,62.8925,62.9795,62.859,62.9393,42951.7368
2014-09-18 12:40:00,93.94,94.02,93.89,93.98,19182.32903832646,62.9259,62.9795,62.8925,62.9527,19182.329
2014-09-18 12:45:00,93.97,93.97,93.93,93.94,10112.423460422102,62.946,62.946,62.9193,62.9259,10112.4235
2014-09-18 12:50:00,93.94,93.95,93.73,93.81,24811.925603922267,62.9259,62.9326,62.7853,62.8389,24811.9256
2014-09-18 12:55:00,93.81,93.82,93.76,93.76,10216.675248673875,62.8389,62.8456,62.8054,62.8054,10216.6752
2014-09-18 13:00:00,93.75,93.81,93.72,93.79,16054.775390773231,62.7987,62.8389,62.7786,62.8255,16054.7754
2014-09-18 13:05:00,93.81,93.88,93.8,93.85,6776.366236365326,62.8389,62.8858,62.8322,62.8657,6776.3662
2014-09-18 13:10:00,93.85,93.85,93.78,93.8,7193.373389372422,62.8657,62.8657,62.8188,62.8322,7193.3734
2014-09-18 13:15:00,93.79,93.85,93.78,93.83,9799.66809566678,62.8255,62.8657,62.8188,62.8523,9799.6681
2014-09-18 13:20:00,93.84,93.85,93.67,93.71,13969.739625737748,62.859,62.8657,62.7451,62.7719,13969.7396
2014-09-18 13:25:00,93.72,93.8,93.72,93.8,9799.66809566678,62.7786,62.8322,62.7786,62.8322,9799.6681
2014-09-18 13:30:00,93.8,93.82,93.75,93.75,9903.919883918552,62.8322,62.8456,62.7987,62.7987,9903.9199
2014-09-18 13:35:00,93.77,93.81,93.77,93.78,8444.394848393713,62.8121,62.8389,62.8121,62.8188,8444.3948
2014-09-18 13:40:00,93.78,93.82,93.76,93.78,8027.387695386616,62.8188,62.8456,62.8054,62.8188,8027.3877
2014-09-18 13:45:00,93.78,93.79,93.74,93.77,9591.16451916323,62.8188,62.8255,62.792,62.8121,9591.1645
2014-09-18 13:50:00,93.76,93.8,93.73,93.73,16054.775390773231,62.8054,62.8322,62.7853,62.7853,16054.7754
2014-09-18 13:55:00,93.73,93.82,93.71,93.8,21997.127321124364,62.7853,62.8456,62.7719,62.8322,21997.1273
2014-09-18 14:00:00,93.8,93.86,93.79,93.85,15325.012873010814,62.8322,62.8724,62.8255,62.8657,15325.0129
2014-09-18 14:05:00,93.86,93.86,93.75,93.77,35654.11158210679,62.8724,62.8724,62.7987,62.8121,35654.1116
2014-09-18 14:10:00,93.76,93.8,93.72,93.73,30754.2775342734,62.8054,62.8322,62.7786,62.7853,30754.2775
2014-09-18 14:15:00,93.74,93.77,93.69,93.69,15012.25750825549,62.792,62.8121,62.7585,62.7585,15012.2575
2014-09-18 14:20:00,93.68,93.73,93.61,93.61,30233.01859301453,62.7518,62.7853,62.7049,62.7049,30233.0186
2014-09-18 14:25:00,93.62,93.72,93.62,93.65,13135.725319723551,62.7116,62.7786,62.7116,62.7317,13135.7253
2014-09-18 14:30:00,93.65,93.72,93.65,93.7,24186.414874411625,62.7317,62.7786,62.7317,62.7652,24186.4149
2014-09-18 14:35:00,93.71,93.73,93.63,93.71,12197.459225457584,62.7719,62.7853,62.7183,62.7719,12197.4592
2014-09-18 14:40:00,93.71,93.73,93.7,93.72,12093.207437205812,62.7719,62.7853,62.7652,62.7786,12093.2074
2014-09-18 14:45:00,93.72,93.82,93.72,93.81,28669.24176923792,62.7786,62.8456,62.7786,62.8389,28669.2418
2014-09-18 14:50:00,93.81,93.83,93.79,93.79,16471.78254378033,62.8389,62.8523,62.8255,62.8255,16471.7825
2014-09-18 14:55:00,93.79,93.82,93.78,93.8,19286.58082657824,62.8255,62.8456,62.8188,62.8322,19286.5808
2014-09-18 15:00:00,93.81,93.9,93.79,93.89,31484.04005203582,62.8389,62.8992,62.8255,62.8925,31484.0401
2014-09-18 15:05:00,93.88,93.92,93.85,93.89,26896.96136895776,62.8858,62.9126,62.8657,62.8925,26896.9614
2014-09-18 15:10:00,93.88,93.92,93.87,93.88,20954.60943860662,62.8858,62.9126,62.8791,62.8858,20954.6094
2014-09-18 15:15:00,93.9,93.97,93.88,93.96,28252.234616230817,62.8992,62.946,62.8858,62.9393,28252.2346
2014-09-18 15:20:00,93.96,93.96,93.86,93.88,34715.84548784082,62.9393,62.9393,62.8724,62.8858,34715.8455
2014-09-18 15:25:00,93.88,93.97,93.87,93.95,39928.434900429536,62.8858,62.946,62.8791,62.9326,39928.4349
2014-09-18 15:30:00,93.95,93.97,93.92,93.96,30233.01859301453,62.9326,62.946,62.9126,62.9393,30233.0186
2014-09-18 15:35:00,93.97,94.08,93.96,94.08,37947.65092364582,62.946,63.0197,62.9393,63.0197,37947.6509
2014-09-18 15:40:00,94.07,94.08,93.96,93.98,55044.9441969368,63.013,63.0197,62.9393,62.9527,55044.9442
2014-09-18 15:45:00,93.99,94.0,93.94,93.96,49206.84405483744,62.9594,62.9661,62.9259,62.9393,49206.8441
2014-09-18 15:50:00,93.96,93.96,93.91,93.91,69744.44634043696,62.9393,62.9393,62.9059,62.9059,69744.4463
2014-09-18 15:55:00,93.92,93.92,93.85,93.89,87362.99855498681,62.9126,62.9126,62.8657,62.8925,87362.9986
2014-09-19 09:30:00,94.34,94.55,94.22,94.22,756972.2344961327,63.1939,63.3346,63.1135,63.1135,756972.2345
2014-09-19 09:35:00,94.26,94.62,94.26,94.56,32630.809722805338,63.1403,63.3814,63.1403,63.3413,32630.8097
2014-09-19 09:40:00,94.53,94.53,94.21,94.24,32526.557934553563,63.3212,63.3212,63.1068,63.1269,32526.5579
2014-09-19 09:45:00,94.31,94.59,94.3,94.55,26792.709580705978,63.1738,63.3614,63.1671,63.3346,26792.7096
2014-09-19 09:50:00,94.59,94.62,94.42,94.42,29190.500710496788,63.3614,63.3814,63.2475,63.2475,29190.5007
2014-09-19 09:55:00,94.42,94.45,94.36,94.36,16054.775390773231,63.2475,63.2676,63.2073,63.2073,16054.7754
2014-09-19 10:00:00,94.35,94.5,94.34,94.46,24394.91845091517,63.2006,63.3011,63.1939,63.2743,24394.9185
2014-09-19 10:05:00,94.45,94.55,94.31,94.34,18035.559367556943,63.2676,63.3346,63.1738,63.1939,18035.5594
2014-09-19 10:10:00,94.34,94.34,94.16,94.16,22101.37910937614,63.1939,63.1939,63.0733,63.0733,22101.3791
2014-09-19 10:15:00,94.16,94.24,94.1,94.1,21058.8612268584,63.0733,63.1269,63.0331,63.0331,21058.8612
2014-09-19 10:20:00,94.07,94.11,93.88,94.09,43890.00285399696,63.013,63.0398,62.8858,63.0264,43890.0029
2014-09-19 10:25:00,94.11,94.12,93.93,94.07,40032.68668868131,63.0398,63.0465,62.9193,63.013,40032.6867
2014-09-19 10:30:00,94.05,94.23,94.01,94.23,23248.148780145657,62.9996,63.1202,62.9728,63.1202,23248.1488
2014-09-19 10:35:00,94.25,94.44,94.25,94.43,33256.32045231598,63.1336,63.2609,63.1336,63.2542,33256.3205
2014-09-19 10:40:00,94.42,94.49,94.36,94.41,33047.81687581243,63.2475,63.2944,63.2073,63.2408,33047.8169
2014-09-19 10:45:00,94.39,94.43,94.37,94.39,18452.56652056404,63.2274,63.2542,63.214,63.2274,18452.5665
2014-09-19 10:50:00,94.4,94.47,94.38,94.44,30337.270381266306,63.2341,63.281,63.2207,63.2609,30337.2704
2014-09-19 10:55:00,94.44,94.44,94.32,94.32,18244.062944060493,63.2609,63.2609,63.1805,63.1805,18244.0629
2014-09-19 11:00:00,94.32,94.37,94.25,94.32,25437.43633343292,63.1805,63.214,63.1336,63.1805,25437.4363
2014-09-19 11:05:00,94.32,94.32,94.15,94.19,28043.73103972727,63.1805,63.1805,63.0666,63.0934,28043.731
2014-09-19 11:10:00,94.17,94.26,94.17,94.26,20329.09870909597,63.08,63.1403,63.08,63.1403,20329.0987
2014-09-19 11:15:00,94.27,94.32,94.24,94.24,15116.509296507264,63.147,63.1805,63.1269,63.1269,15116.5093
2014-09-19 11:20:00,94.25,94.32,94.23,94.32,20746.105862103075,63.1336,63.1805,63.1202,63.1805,20746.1059
2014-09-19 11:25:00,94.29,94.31,94.24,94.25,24707.673815670496,63.1604,63.1738,63.1269,63.1336,24707.6738
2014-09-19 11:30:00,94.24,94.38,94.24,94.33,37739.14734714227,63.1269,63.2207,63.1269,63.1872,37739.1473
2014-09-19 11:35:00,94.35,94.42,94.33,94.42,26896.96136895776,63.2006,63.2475,63.1872,63.2475,26896.9614
2014-09-19 11:40:00,94.43,94.47,94.4,94.44,24186.414874411625,63.2542,63.281,63.2341,63.2609,24186.4149
2014-09-19 11:45:00,94.43,94.45,94.3,94.3,22205.630897627914,63.2542,63.2676,63.1671,63.1671,22205.6309
2014-09-19 11:50:00,94.29,94.29,94.21,94.23,22831.14162713856,63.1604,63.1604,63.1068,63.1202,22831.1416
2014-09-19 11:55:00,94.23,94.24,94.15,94.16,27730.97567497195,63.1202,63.1269,63.0666,63.0733,27730.9757
2014-09-19 12:00:00,94.15,94.16,94.02,94.03,33152.06866406421,63.0666,63.0733,62.9795,62.9862,33152.0687
2014-09-19 12:05:00,94.02,94.06,93.94,94.0,22935.39341539033,62.9795,63.0063,62.9259,62.9661,22935.3934
2014-09-19 12:10:00,93.98,94.16,93.98,94.11,18139.81115580872,62.9527,63.0733,62.9527,63.0398,18139.8112
2014-09-19 12:15:00,94.09,94.12,94.0,94.09,14490.99856699662,63.0264,63.0465,62.9661,63.0264,14490.9986
2014-09-19 12:20:00,94.09,94.17,94.05,94.11,13031.47353147178,63.0264,63.08,62.9996,63.0398,13031.4735
2014-09-19 12:25:00,94.12,94.32,94.12,94.3,33777.57939357485,63.0465,63.1805,63.0465,63.1671,33777.5794
2014-09-19 12:30:00,94.32,94.35,94.29,94.34,18035.559367556943,63.1805,63.2006,63.1604,63.1939,18035.5594
2014-09-19 12:35:00,94.34,94.45,94.3,94.43,18348.314732312265,63.1939,63.2676,63.1671,63.2542,18348.3147
2014-09-19 12:40:00,94.43,94.5,94.35,94.37,33777.57939357485,63.2542,63.3011,63.2006,63.214,33777.5794
2014-09-19 12:45:00,94.37,94.37,94.3,94.32,17827.055791053393,63.214,63.214,63.1671,63.1805,17827.0558
2014-09-19 12:50:00,94.31,94.34,94.24,94.25,19912.09155608888,63.1738,63.1939,63.1269,63.1336,19912.0916
2014-09-19 12:55:00,94.25,94.34,94.25,94.32,18973.82546182291,63.1336,63.1939,63.1336,63.1805,18973.8255
2014-09-19 13:00:00,94.3,94.33,94.18,94.2,19703.587979585333,63.1671,63.1872,63.0867,63.1001,19703.588
2014-09-19 13:05:00,94.21,94.23,94.18,94.18,17097.293273290976,63.1068,63.1202,63.0867,63.0867,17097.2933
2014-09-19 13:10:00,94.18,94.18,94.04,94.06,9174.157366156132,63.0867,63.0867,62.9929,63.0063,9174.1574
2014-09-19 13:15:00,94.06,94.1,94.01,94.04,8131.639483638391,63.0063,63.0331,62.9728,62.9929,8131.6395
2014-09-19 13:20:00,94.04,94.2,94.04,94.19,13135.725319723551,62.9929,63.1001,62.9929,63.0934,13135.7253
2014-09-19 13:25:00,94.18,94.2,94.14,94.15,7714.632330631293,63.0867,63.1001,63.0599,63.0666,7714.6323
2014-09-19 13:30:00,94.14,94.22,94.13,94.13,10946.437766436296,63.0599,63.1135,63.0532,63.0532,10946.4378
2014-09-19 13:35:00,94.13,94.16,94.09,94.09,8131.639483638391,63.0532,63.0733,63.0264,63.0264,8131.6395
2014-09-19 13:40:00,94.1,94.1,94.01,94.04,7193.373389372422,63.0331,63.0331,62.9728,62.9929,7193.3734
2014-09-19 13:45:00,94.03,94.12,94.03,94.12,13552.732472730651,62.9862,63.0465,62.9862,63.0465,13552.7325
2014-09-19 13:50:00,94.11,94.17,94.1,94.12,14386.746778744844,63.0398,63.08,63.0331,63.0465,14386.7468
2014-09-19 13:55:00,94.11,94.11,94.02,94.04,9382.66094265968,63.0398,63.0398,62.9795,62.9929,9382.6609
2014-09-19 14:00:00,94.06,94.09,94.04,94.07,10112.423460422102,63.0063,63.0264,62.9929,63.013,10112.4235
2014-09-19 14:05:00,94.07,94.07,94.0,94.02,16471.78254378033,63.013,63.013,62.9661,62.9795,16471.7825
2014-09-19 14:10:00,94.03,94.05,93.98,93.98,18973.82546182291,62.9862,62.9996,62.9527,62.9527,18973.8255
2014-09-19 14:15:00,93.98,94.07,93.98,94.02,17410.048638046297,62.9527,63.013,62.9527,62.9795,17410.0486
2014-09-19 14:20:00,94.01,94.15,93.98,94.11,10633.682401680971,62.9728,63.0666,62.9527,63.0398,10633.6824
2014-09-19 14:25:00,94.11,94.21,94.11,94.19,15220.76108475904,63.0398,63.1068,63.0398,63.0934,15220.7611
2014-09-19 14:30:00,94.19,94.19,94.04,94.04,11154.941342939845,63.0934,63.0934,62.9929,62.9929,11154.9413
2014-09-19 14:35:00,94.04,94.12,93.98,94.1,16680.28612028388,62.9929,63.0465,62.9527,63.0331,16680.2861
2014-09-19 14:40:00,94.11,94.16,94.06,94.15,12093.207437205812,63.0398,63.0733,63.0063,63.0666,12093.2074
2014-09-19 14:45:00,94.15,94.19,94.11,94.12,14803.753931751942,63.0666,63.0934,63.0398,63.0465,14803.7539
2014-09-19 14:50:00,94.12,94.16,94.02,94.03,19286.58082657824,63.0465,63.0733,62.9795,62.9862,19286.5808
2014-09-19 14:55:00,94.04,94.06,94.01,94.03,16576.034332032104,62.9929,63.0063,62.9728,62.9862,16576.0343
2014-09-19 15:00:00,94.04,94.09,94.02,94.06,17931.30757930517,62.9929,63.0264,62.9795,63.0063,17931.3076
2014-09-19 15:05:00,94.04,94.04,93.97,93.98,13135.725319723551,62.9929,62.9929,62.946,62.9527,13135.7253
2014-09-19 15:10:00,93.98,94.02,93.95,93.98,18035.559367556943,62.9527,62.9795,62.9326,62.9527,18035.5594
2014-09-19 15:15:00,93.98,94.0,93.93,93.97,42847.484971479214,62.9527,62.9661,62.9193,62.946,42847.485
2014-09-19 15:20:00,93.96,93.98,93.85,93.89,32630.809722805338,62.9393,62.9527,62.8657,62.8925,32630.8097
2014-09-19 15:25:00,93.89,93.92,93.82,93.82,36175.37052336566,62.8925,62.9126,62.8456,62.8456,36175.3705
2014-09-19 15:30:00,93.83,93.9,93.82,93.9,35028.600852596144,62.8523,62.8992,62.8456,62.8992,35028.6009
2014-09-19 15:35:00,93.9,93.91,93.86,93.89,35445.608005603244,62.8992,62.9059,62.8724,62.8925,35445.608
2014-09-19 15:40:00,93.89,93.92,93.84,93.91,47434.56365455728,62.8925,62.9126,62.859,62.9059,47434.5637
2014-09-19 15:45:00,93.9,93.95,93.88,93.88,73289.00714099729,62.8992,62.9326,62.8858,62.8858,73289.0071
2014-09-19 15:50:00,93.89,93.9,93.82,93.85,80899.38768337682,62.8925,62.8992,62.8456,62.8657,80899.3877
2014-09-19 15:55:00,93.85,93.86,93.71,93.74,128855.21027919296,62.8657,62.8724,62.7719,62.792,128855.2103
2014-09-22 09:30:00,93.57,93.64,92.8,93.06,79231.35907134842,62.6781,62.725,62.1623,62.3365,79231.3591
2014-09-22 09:35:00,93.11,93.25,92.86,92.86,23665.15593315276,62.37,62.4638,62.2025,62.2025,23665.1559
2014-09-22 09:40:00,92.94,93.03,92.74,92.84,35654.11158210679,62.2561,62.3164,62.1221,62.1891,35654.1116
2014-09-22 09:45:00,92.85,93.1,92.85,92.96,20850.357650354847,62.1958,62.3633,62.1958,62.2695,20850.3577
2014-09-22 09:50:00,92.92,92.98,92.84,92.97,8757.150213149036,62.2427,62.2829,62.1891,62.2762,8757.1502
2014-09-22 09:55:00,92.98,93.03,92.89,92.92,15012.25750825549,62.2829,62.3164,62.2226,62.2427,15012.2575
2014-09-22 10:00:00,92.95,92.95,92.85,92.85,32526.557934553563,62.2628,62.2628,62.1958,62.1958,32526.5579
2014-09-22 10:05:00,92.85,92.89,92.8,92.82,56608.72102071341,62.1958,62.2226,62.1623,62.1757,56608.721
2014-09-22 10:10:00,92.83,92.85,92.75,92.75,50666.36909036228,62.1824,62.1958,62.1288,62.1288,50666.3691
2014-09-22 10:15:00,92.74,92.76,92.6,92.67,57129.97996197228,62.1221,62.1355,62.0283,62.0752,57129.98
2014-09-22 10:20:00,92.67,92.68,92.46,92.51,66199.88553987665,62.0752,62.0819,61.9346,61.9681,66199.8855
2014-09-22 10:25:00,92.5,92.54,92.36,92.37,62134.06579805745,61.9614,61.9882,61.8676,61.8743,62134.0658
2014-09-22 10:30:00,92.36,92.39,92.25,92.36,102166.75248673875,61.8676,61.8877,61.7939,61.8676,102166.7525
2014-09-22 10:35:00,92.36,92.39,92.29,92.3,48894.08869008212,61.8676,61.8877,61.8207,61.8274,48894.0887
2014-09-22 10:40:00,92.3,92.36,92.26,92.32,35758.363370358566,61.8274,61.8676,61.8006,61.8408,35758.3634
2014-09-22 10:45:00,92.32,92.38,92.29,92.31,40762.44920644373,61.8408,61.881,61.8207,61.8341,40762.4492
2014-09-22 10:50:00,92.31,92.4,92.31,92.37,21058.8612268584,61.8341,61.8944,61.8341,61.8743,21058.8612
2014-09-22 10:55:00,92.36,92.36,92.25,92.31,21058.8612268584,61.8676,61.8676,61.7939,61.8341,21058.8612
2014-09-22 11:00:00,92.3,92.58,92.3,92.56,26271.450639447103,61.8274,62.015,61.8274,62.0016,26271.4506
2014-09-22 11:05:00,92.56,92.66,92.55,92.61,20120.59513259243,62.0016,62.0685,61.9949,62.035,20120.5951
2014-09-22 11:10:00,92.59,92.59,92.5,92.56,19703.587979585333,62.0216,62.0216,61.9614,62.0016,19703.588
2014-09-22 11:15:00,92.55,92.67,92.55,92.59,18035.559367556943,61.9949,62.0752,61.9949,62.0216,18035.5594
2014-09-22 11:20:00,92.59,92.73,92.59,92.73,11154.941342939845,62.0216,62.1154,62.0216,62.1154,11154.9413
2014-09-22 11:25:00,92.73,92.74,92.67,92.72,17097.293273290976,62.1154,62.1221,62.0752,62.1087,17097.2933
2014-09-22 11:30:00,92.73,92.75,92.58,92.63,41492.21172420615,62.1154,62.1288,62.015,62.0484,41492.2117
2014-09-22 11:35:00,92.62,92.63,92.53,92.53,24290.6666626634,62.0417,62.0484,61.9815,61.9815,24290.6667
2014-09-22 11:40:00,92.52,92.55,92.48,92.54,14282.49499049307,61.9748,61.9949,61.948,61.9882,14282.495
2014-09-22 11:45:00,92.51,92.55,92.38,92.42,20224.846920844204,61.9681,61.9949,61.881,61.9078,20224.8469
2014-09-22 11:50:00,92.42,92.44,92.36,92.4,12510.214590212909,61.9078,61.9212,61.8676,61.8944,12510.2146
2014-09-22 11:55:00,92.4,92.4,92.24,92.29,52230.14591413889,61.8944,61.8944,61.7872,61.8207,52230.1459
2014-09-22 12:00:00,92.31,92.4,92.28,92.37,21684.371956369043,61.8341,61.8944,61.814,61.8743,21684.372
2014-09-22 12:05:00,92.38,92.54,92.38,92.54,18973.82546182291,61.881,61.9882,61.881,61.9882,18973.8255
2014-09-22 12:10:00,92.55,92.58,92.46,92.5,18244.062944060493,61.9949,62.015,61.9346,61.9614,18244.0629
2014-09-22 12:15:00,92.5,92.65,92.5,92.56,21058.8612268584,61.9614,62.0618,61.9614,62.0016,21058.8612
2014-09-22 12:20:00,92.54,92.57,92.51,92.54,10737.934189932746,61.9882,62.0083,61.9681,61.9882,10737.9342
2014-09-22 12:25:00,92.54,92.6,92.5,92.55,44515.5135835076,61.9882,62.0283,61.9614,61.9949,44515.5136
2014-09-22 12:30:00,92.55,92.68,92.54,92.66,16888.789696787426,61.9949,62.0819,61.9882,62.0685,16888.7897
2014-09-22 12:35:00,92.69,92.72,92.66,92.72,11571.94849594694,62.0886,62.1087,62.0685,62.1087,11571.9485
2014-09-22 12:40:00,92.72,92.87,92.68,92.86,15742.02002601791,62.1087,62.2092,62.0819,62.2025,15742.02
2014-09-22 12:45:00,92.86,92.92,92.85,92.88,26167.19885119533,62.2025,62.2427,62.1958,62.2159,26167.1989
2014-09-22 12:50:00,92.9,92.95,92.87,92.87,30441.52216951808,62.2293,62.2628,62.2092,62.2092,30441.5222
2014-09-22 12:55:00,92.88,92.92,92.78,92.78,29816.01144000743,62.2159,62.2427,62.1489,62.1489,29816.0114
2014-09-22 13:00:00,92.79,92.82,92.74,92.75,10737.934189932746,62.1556,62.1757,62.1221,62.1288,10737.9342
2014-09-22 13:05:00,92.74,92.88,92.74,92.76,25437.43633343292,62.1221,62.2159,62.1221,62.1355,25437.4363
2014-09-22 13:10:00,92.76,92.79,92.67,92.79,17827.055791053393,62.1355,62.1556,62.0752,62.1556,17827.0558
2014-09-22 13:15:00,92.8,92.91,92.72,92.89,42743.23318322744,62.1623,62.236,62.1087,62.2226,42743.2332
2014-09-22 13:20:00,92.87,92.95,92.82,92.84,51813.1387611318,62.2092,62.2628,62.1757,62.1891,51813.1388
2014-09-22 13:25:00,92.85,93.1,92.84,93.02,25958.695274691785,62.1958,62.3633,62.1891,62.3097,25958.6953
2014-09-22 13:30:00,93.03,93.1,92.99,93.0,18556.81830881581,62.3164,62.3633,62.2896,62.2963,18556.8183
2014-09-22 13:35:00,92.99,93.0,92.9,92.92,18765.32188531936,62.2896,62.2963,62.2293,62.2427,18765.3219
2014-09-22 13:40:00,92.91,92.99,92.91,92.94,11363.444919443393,62.236,62.2896,62.236,62.2561,11363.4449
2014-09-22 13:45:00,92.95,93.02,92.93,93.02,20016.34334434065,62.2628,62.3097,62.2494,62.3097,20016.3433
2014-09-22 13:50:00,93.02,93.05,92.93,92.93,18244.062944060493,62.3097,62.3298,62.2494,62.2494,18244.0629
2014-09-22 13:55:00,92.95,92.96,92.86,92.86,13969.739625737748,62.2628,62.2695,62.2025,62.2025,13969.7396
2014-09-22 14:00:00,92.85,92.88,92.79,92.8,17514.300426298072,62.1958,62.2159,62.1556,62.1623,17514.3004
2014-09-22 14:05:00,92.79,92.91,92.77,92.85,33569.0758170713,62.1556,62.236,62.1422,62.1958,33569.0758
2014-09-22 14:10:00,92.86,92.87,92.75,92.79,14490.99856699662,62.2025,62.2092,62.1288,62.1556,14490.9986
2014-09-22 14:15:00,92.78,92.91,92.78,92.91,22831.14162713856,62.1489,62.236,62.1489,62.236,22831.1416
2014-09-22 14:20:00,92.91,92.92,92.75,92.76,21267.364803361943,62.236,62.2427,62.1288,62.1355,21267.3648
2014-09-22 14:25:00,92.76,92.76,92.64,92.68,16784.53790853565,62.1355,62.1355,62.0551,62.0819,16784.5379
2014-09-22 14:30:00,92.67,92.68,92.59,92.63,18139.81115580872,62.0752,62.0819,62.0216,62.0484,18139.8112
2014-09-22 14:35:00,92.65,92.74,92.61,92.73,34403.0901230855,62.0618,62.1221,62.035,62.1154,34403.0901
2014-09-22 14:40:00,92.73,92.78,92.71,92.78,66095.63375162486,62.1154,62.1489,62.102,62.1489,66095.6338
2014-09-22 14:45:00,92.78,92.87,92.78,92.84,37739.14734714227,62.1489,62.2092,62.1489,62.1891,37739.1473
2014-09-22 14:50:00,92.84,92.86,92.78,92.78,28877.745345741463,62.1891,62.2025,62.1489,62.1489,28877.7453
2014-09-22 14:55:00,92.79,92.87,92.78,92.84,40970.95278294728,62.1556,62.2092,62.1489,62.1891,40970.9528
2014-09-22 15:00:00,92.84,92.96,92.83,92.84,40866.7009946955,62.1891,62.2695,62.1824,62.1891,40866.701
2014-09-22 15:05:00,92.85,92.85,92.77,92.82,42638.981394975664,62.1958,62.1958,62.1422,62.1757,42638.9814
2014-09-22 15:10:00,92.82,92.86,92.78,92.81,20954.60943860662,62.1757,62.2025,62.1489,62.169,20954.6094
2014-09-22 15:15:00,92.82,92.88,92.77,92.81,43472.99570098986,62.1757,62.2159,62.1422,62.169,43472.9957
2014-09-22 15:20:00,92.81,92.85,92.8,92.84,37947.65092364582,62.169,62.1958,62.1623,62.1891,37947.6509
2014-09-22 15:25:00,92.84,92.88,92.8,92.83,55983.21029120277,62.1891,62.2159,62.1623,62.1824,55983.2103
2014-09-22 15:30:00,92.84,92.86,92.78,92.8,54627.9370439297,62.1891,62.2025,62.1489,62.1623,54627.937
2014-09-22 15:35:00,92.8,92.88,92.78,92.81,62759.57652756809,62.1623,62.2159,62.1489,62.169,62759.5765
2014-09-22 15:40:00,92.81,93.0,92.81,92.97,71829.48210547245,62.169,62.2963,62.169,62.2762,71829.4821
2014-09-22 15:45:00,92.96,92.99,92.93,92.97,70057.20170519229,62.2695,62.2896,62.2494,62.2762,70057.2017
2014-09-22 15:50:00,92.97,93.02,92.91,92.98,96954.16307415004,62.2762,62.3097,62.236,62.2829,96954.1631
2014-09-22 15:55:00,92.97,93.01,92.93,92.95,194325.3333013072,62.2762,62.303,62.2494,62.2628,194325.3333
2014-09-23 09:30:00,92.83,92.91,92.64,92.66,97162.66665065358,62.1824,62.236,62.0551,62.0685,97162.6667
2014-09-23 09:35:00,92.65,92.72,92.33,92.33,97162.66665065358,62.0618,62.1087,61.8475,61.8475,97162.6667
2014-09-23 09:40:00,92.33,92.71,92.27,92.66,86945.99140197971,61.8475,62.102,61.8073,62.0685,86945.9914
2014-09-23 09:45:00,92.63,92.9,92.55,92.85,32735.06151105712,62.0484,62.2293,61.9949,62.1958,32735.0615
2014-09-23 09:50:00,92.84,93.12,92.82,93.04,52959.90843190131,62.1891,62.3767,62.1757,62.3231,52959.9084
2014-09-23 09:55:00,93.06,93.12,92.92,93.1,27105.464945461303,62.3365,62.3767,62.2427,62.3633,27105.4649
2014-09-23 10:00:00,93.1,93.14,93.01,93.04,39719.93132392599,62.3633,62.3901,62.303,62.3231,39719.9313
2014-09-23 10:05:00,93.04,93.04,92.83,93.0,110194.14018212535,62.3231,62.3231,62.1824,62.2963,110194.1402
2014-09-23 10:10:00,92.99,93.04,92.97,93.02,30650.025746021627,62.2896,62.3231,62.2762,62.3097,30650.0257
2014-09-23 10:15:00,93.04,93.12,92.96,93.06,67659.41057540147,62.3231,62.3767,62.2695,62.3365,67659.4106
2014-09-23 10:20:00,93.08,93.19,93.08,93.17,24811.925603922267,62.3499,62.4236,62.3499,62.4102,24811.9256
2014-09-23 10:25:00,93.21,93.21,93.04,93.05,29607.507863503884,62.437,62.437,62.3231,62.3298,29607.5079
2014-09-23 10:30:00,93.07,93.07,92.78,92.78,23560.90414490098,62.3432,62.3432,62.1489,62.1489,23560.9041
2014-09-23 10:35:00,92.8,92.99,92.74,92.92,50457.865513858735,62.1623,62.2896,62.1221,62.2427,50457.8655
2014-09-23 10:40:00,92.89,92.97,92.8,92.97,31796.79541679114,62.2226,62.2762,62.1623,62.2762,31796.7954
2014-09-23 10:45:00,92.95,93.0,92.84,92.97,25750.191698188235,62.2628,62.2963,62.1891,62.2762,25750.1917
2014-09-23 10:50:00,92.98,93.07,92.92,92.93,28981.99713399324,62.2829,62.3432,62.2427,62.2494,28981.9971
2014-09-23 10:55:00,92.93,92.93,92.83,92.91,20641.8540738513,62.2494,62.2494,62.1824,62.236,20641.8541
2014-09-23 11:00:00,92.93,93.0,92.83,92.83,17305.796849794522,62.2494,62.2963,62.1824,62.1824,17305.7968
2014-09-23 11:05:00,92.83,92.96,92.83,92.92,20120.59513259243,62.1824,62.2695,62.1824,62.2427,20120.5951
2014-09-23 11:10:00,92.91,92.92,92.63,92.63,60987.29612728793,62.236,62.2427,62.0484,62.0484,60987.2961
2014-09-23 11:15:00,92.64,92.75,92.64,92.72,20954.60943860662,62.0551,62.1288,62.0551,62.1087,20954.6094
2014-09-23 11:20:00,92.72,92.84,92.72,92.78,25645.939909936464,62.1087,62.1891,62.1087,62.1489,25645.9399
2014-09-23 11:25:00,92.78,92.78,92.67,92.73,20746.105862103075,62.1489,62.1489,62.0752,62.1154,20746.1059
2014-09-23 11:30:00,92.7,92.75,92.64,92.72,24290.6666626634,62.0953,62.1288,62.0551,62.1087,24290.6667
2014-09-23 11:35:00,92.72,92.96,92.72,92.96,18973.82546182291,62.1087,62.2695,62.1087,62.2695,18973.8255
2014-09-23 11:40:00,92.96,92.97,92.86,92.88,22205.630897627914,62.2695,62.2762,62.2025,62.2159,22205.6309
2014-09-23 11:45:00,92.85,92.94,92.84,92.91,20850.357650354847,62.1958,62.2561,62.1891,62.236,20850.3577
2014-09-23 11:50:00,92.89,92.98,92.86,92.91,26479.954215950656,62.2226,62.2829,62.2025,62.236,26479.9542
2014-09-23 11:55:00,92.9,92.9,92.81,92.85,57651.23890323116,62.2293,62.2293,62.169,62.1958,57651.2389
2014-09-23 12:00:00,92.85,92.9,92.81,92.87,22309.88268587969,62.1958,62.2293,62.169,62.2092,22309.8827
2014-09-23 12:05:00,92.85,92.96,92.82,92.82,27522.4720984684,62.1958,62.2695,62.1757,62.1757,27522.4721
2014-09-23 12:10:00,92.82,92.84,92.74,92.77,24603.42202741872,62.1757,62.1891,62.1221,62.1422,24603.422
2014-09-23 12:15:00,92.78,92.78,92.7,92.78,21997.127321124364,62.1489,62.1489,62.0953,62.1489,21997.1273
2014-09-23 12:20:00,92.75,92.76,92.56,92.59,30650.025746021627,62.1288,62.1355,62.0016,62.0216,30650.0257
2014-09-23 12:25:00,92.58,92.58,92.52,92.53,25750.191698188235,62.015,62.015,61.9748,61.9815,25750.1917
2014-09-23 12:30:00,92.52,92.56,92.5,92.56,95807.39340338053,61.9748,62.0016,61.9614,62.0016,95807.3934
2014-09-23 12:35:00,92.56,92.6,92.51,92.54,31484.04005203582,62.0016,62.0283,61.9681,61.9882,31484.0401
2014-09-23 12:40:00,92.54,92.61,92.51,92.55,31379.788263784045,61.9882,62.035,61.9681,61.9949,31379.7883
2014-09-23 12:45:00,92.55,92.57,92.51,92.54,62342.569374561,61.9949,62.0083,61.9681,61.9882,62342.5694
2014-09-23 12:50:00,92.54,92.62,92.54,92.62,39615.67953567421,61.9882,62.0417,61.9882,62.0417,39615.6795
2014-09-23 12:55:00,92.6,92.66,92.56,92.63,17201.54506154275,62.0283,62.0685,62.0016,62.0484,17201.5451
2014-09-23 13:00:00,92.63,92.66,92.57,92.6,27209.71673371308,62.0484,62.0685,62.0083,62.0283,27209.7167
2014-09-23 13:05:00,92.59,92.63,92.55,92.58,25645.939909936464,62.0216,62.0484,61.9949,62.015,25645.9399
2014-09-23 13:10:00,92.56,92.6,92.55,92.56,21163.11301511017,62.0016,62.0283,61.9949,62.0016,21163.113
2014-09-23 13:15:00,92.56,92.61,92.52,92.56,42117.72245371679,62.0016,62.035,61.9748,62.0016,42117.7225
2014-09-23 13:20:00,92.56,92.62,92.55,92.55,20537.602285599525,62.0016,62.0417,61.9949,61.9949,20537.6023
2014-09-23 13:25:00,92.57,92.67,92.57,92.65,17097.293273290976,62.0083,62.0752,62.0083,62.0618,17097.2933
2014-09-23 13:30:00,92.66,92.67,92.6,92.63,18556.81830881581,62.0685,62.0752,62.0283,62.0484,18556.8183
2014-09-23 13:35:00,92.63,92.76,92.61,92.76,37530.64377063872,62.0484,62.1355,62.035,62.1355,37530.6438
2014-09-23 13:40:00,92.75,92.8,92.65,92.67,47017.55650155018,62.1288,62.1623,62.0618,62.0752,47017.5565
2014-09-23 13:45:00,92.67,92.67,92.56,92.57,17201.54506154275,62.0752,62.0752,62.0016,62.0083,17201.5451
2014-09-23 13:50:00,92.57,92.66,92.57,92.66,30650.025746021627,62.0083,62.0685,62.0083,62.0685,30650.0257
2014-09-23 13:55:00,92.66,92.69,92.56,92.61,58068.24605623825,62.0685,62.0886,62.0016,62.035,58068.2461
2014-09-23 14:00:00,92.61,92.68,92.53,92.59,33464.82402881953,62.035,62.0819,61.9815,62.0216,33464.824
2014-09-23 14:05:00,92.58,92.59,92.45,92.45,29190.500710496788,62.015,62.0216,61.9279,61.9279,29190.5007
2014-09-23 14:10:00,92.46,92.52,92.45,92.47,28669.24176923792,61.9346,61.9748,61.9279,61.9413,28669.2418
2014-09-23 14:15:00,92.47,92.51,92.42,92.48,32526.557934553563,61.9413,61.9681,61.9078,61.948,32526.5579
2014-09-23 14:20:00,92.47,92.49,92.39,92.4,18765.32188531936,61.9413,61.9547,61.8877,61.8944,18765.3219
2014-09-23 14:25:00,92.4,92.44,92.37,92.42,19390.832614830008,61.8944,61.9212,61.8743,61.9078,19390.8326
2014-09-23 14:30:00,92.41,92.45,92.38,92.4,28773.493557489688,61.9011,61.9279,61.881,61.8944,28773.4936
2014-09-23 14:35:00,92.4,92.53,92.4,92.47,20746.105862103075,61.8944,61.9815,61.8944,61.9413,20746.1059
2014-09-23 14:40:00,92.48,92.49,92.45,92.47,32943.56508756066,61.948,61.9547,61.9279,61.9413,32943.5651
2014-09-23 14:45:00,92.47,92.48,92.39,92.45,64740.36050435181,61.9413,61.948,61.8877,61.9279,64740.3605
2014-09-23 14:50:00,92.44,92.46,92.39,92.4,41387.95993595437,61.9212,61.9346,61.8877,61.8944,41387.9599
2014-09-23 14:55:00,92.39,92.47,92.38,92.47,79856.86980085907,61.8877,61.9413,61.881,61.9413,79856.8698
2014-09-23 15:00:00,92.46,92.57,92.46,92.55,22101.37910937614,61.9346,62.0083,61.9346,61.9949,22101.3791
2014-09-23 15:05:00,92.56,92.56,92.43,92.47,27730.97567497195,62.0016,62.0016,61.9145,61.9413,27730.9757
2014-09-23 15:10:00,92.47,92.63,92.47,92.63,36592.37767637276,61.9413,62.0484,61.9413,62.0484,36592.3777
2014-09-23 15:15:00,92.61,92.65,92.57,92.59,34090.33475833017,62.035,62.0618,62.0083,62.0216,34090.3348
2014-09-23 15:20:00,92.59,92.59,92.55,92.56,46079.29040728421,62.0216,62.0216,61.9949,62.0016,46079.2904
2014-09-23 15:25:00,92.56,92.68,92.56,92.68,88301.26464925279,62.0016,62.0819,62.0016,62.0819,88301.2646
2014-09-23 15:30:00,92.68,92.71,92.67,92.71,52230.14591413889,62.0819,62.102,62.0752,62.102,52230.1459
2014-09-23 15:35:00,92.7,92.75,92.7,92.74,60987.29612728793,62.0953,62.1288,62.0953,62.1221,60987.2961
2014-09-23 15:40:00,92.74,92.76,92.7,92.75,41075.20457119905,62.1221,62.1355,62.0953,62.1288,41075.2046
2014-09-23 15:45:00,92.75,92.76,92.73,92.75,101124.234604221,62.1288,62.1355,62.1154,62.1288,101124.2346
2014-09-23 15:50:00,92.74,92.74,92.6,92.64,55983.21029120277,62.1221,62.1221,62.0283,62.0551,55983.2103
2014-09-23 15:55:00,92.65,92.66,92.53,92.54,93096.8469088344,62.0618,62.0685,61.9815,61.9882,93096.8469
2014-09-24 09:30:00,93.54,93.66,92.74,92.9,222369.06434103445,62.658,62.7384,62.1221,62.2293,222369.0643
2014-09-24 09:35:00,92.92,92.94,92.64,92.81,93722.35763834504,62.2427,62.2561,62.0551,62.169,93722.3576
2014-09-24 09:40:00,92.83,92.9,92.5,92.56,74331.52502351503,62.1824,62.2293,61.9614,62.0016,74331.525
2014-09-24 09:45:00,92.56,92.76,92.37,92.58,46600.549348543085,62.0016,62.1355,61.8743,62.015,46600.5493
2014-09-24 09:50:00,92.55,92.94,92.5,92.92,61717.05864505035,61.9949,62.2561,61.9614,62.2427,61717.0586
2014-09-24 09:55:00,92.88,93.06,92.87,92.95,42638.981394975664,62.2159,62.3365,62.2092,62.2628,42638.9814
2014-09-24 10:00:00,92.94,93.01,92.75,92.9,59840.52645651841,62.2561,62.303,62.1288,62.2293,59840.5265
2014-09-24 10:05:00,92.89,92.96,92.75,92.75,63176.58368057519,62.2226,62.2695,62.1288,62.1288,63176.5837
2014-09-24 10:10:00,92.73,92.77,92.63,92.71,60570.28897428083,62.1154,62.1422,62.0484,62.102,60570.289
2014-09-24 10:15:00,92.69,92.71,92.61,92.64,49936.60657259986,62.0886,62.102,62.035,62.0551,49936.6066
2014-09-24 10:20:00,92.61,92.87,92.53,92.85,68493.42488141567,62.035,62.2092,61.9815,62.1958,68493.4249
2014-09-24 10:25:00,92.85,92.99,92.84,92.94,72350.74104673132,62.1958,62.2896,62.1891,62.2561,72350.741
2014-09-24 10:30:00,92.96,93.22,92.96,93.22,83192.92702491584,62.2695,62.4437,62.2695,62.4437,83192.927
2014-09-24 10:35:00,93.2,93.3,93.05,93.28,92262.8326028202,62.4303,62.4972,62.3298,62.4838,92262.8326
2014-09-24 10:40:00,93.28,93.29,93.08,93.09,110611.14733513248,62.4838,62.4905,62.3499,62.3566,110611.1473
2014-09-24 10:45:00,93.1,93.11,93.0,93.04,49623.851207844535,62.3633,62.37,62.2963,62.3231,49623.8512
2014-09-24 10:50:00,93.06,93.15,93.04,93.09,57234.231750224055,62.3365,62.3968,62.3231,62.3566,57234.2318
2014-09-24 10:55:00,93.09,93.09,92.99,93.02,64010.59798658938,62.3566,62.3566,62.2896,62.3097,64010.598
2014-09-24 11:00:00,93.03,93.04,92.86,92.96,88822.52359051166,62.3164,62.3231,62.2025,62.2695,88822.5236
2014-09-24 11:05:00,92.96,93.12,92.92,93.12,34403.0901230855,62.2695,62.3767,62.2427,62.3767,34403.0901
2014-09-24 11:10:00,93.13,93.44,93.12,93.37,108004.85262883813,62.3834,62.591,62.3767,62.5441,108004.8526
2014-09-24 11:15:00,93.37,93.48,93.36,93.44,63176.58368057519,62.5441,62.6178,62.5374,62.591,63176.5837
2014-09-24 11:20:00,93.44,93.54,93.44,93.49,106545.32759331328,62.591,62.658,62.591,62.6245,106545.3276
2014-09-24 11:25:00,93.5,93.62,93.47,93.62,58172.497844490026,62.6312,62.7116,62.6111,62.7116,58172.4978
2014-09-24 11:30:00,93.62,93.76,93.6,93.68,59319.26751525954,62.7116,62.8054,62.6982,62.7518,59319.2675
2014-09-24 11:35:00,93.66,93.7,93.54,93.63,35966.86694686212,62.7384,62.7652,62.658,62.7183,35966.8669
2014-09-24 11:40:00,93.63,93.64,93.52,93.52,42534.729606723886,62.7183,62.725,62.6446,62.6446,42534.7296
2014-09-24 11:45:00,93.53,93.54,93.47,93.48,22935.39341539033,62.6513,62.658,62.6111,62.6178,22935.3934
2014-09-24 11:50:00,93.49,93.5,93.4,93.49,25854.44348644001,62.6245,62.6312,62.5642,62.6245,25854.4435
2014-09-24 11:55:00,93.48,93.56,93.48,93.55,68597.67666966745,62.6178,62.6714,62.6178,62.6647,68597.6767
2014-09-24 12:00:00,93.55,93.61,93.52,93.54,42430.477818472114,62.6647,62.7049,62.6446,62.658,42430.4778
2014-09-24 12:05:00,93.56,93.59,93.53,93.57,30233.01859301453,62.6714,62.6915,62.6513,62.6781,30233.0186
2014-09-24 12:10:00,93.58,93.6,93.52,93.52,27209.71673371308,62.6848,62.6982,62.6446,62.6446,27209.7167
2014-09-24 12:15:00,93.53,93.54,93.49,93.5,28043.73103972727,62.6513,62.658,62.6245,62.6312,28043.731
2014-09-24 12:20:00,93.51,93.52,93.48,93.5,33777.57939357485,62.6379,62.6446,62.6178,62.6312,33777.5794
2014-09-24 12:25:00,93.51,93.52,93.46,93.48,17931.30757930517,62.6379,62.6446,62.6044,62.6178,17931.3076
2014-09-24 12:30:00,93.48,93.48,93.37,93.41,22309.88268587969,62.6178,62.6178,62.5441,62.5709,22309.8827
2014-09-24 12:35:00,93.41,93.42,93.28,93.29,30128.76680476276,62.5709,62.5776,62.4838,62.4905,30128.7668
2014-09-24 12:40:00,93.28,93.35,93.25,93.35,24186.414874411625,62.4838,62.5307,62.4638,62.5307,24186.4149
2014-09-24 12:45:00,93.35,93.38,93.34,93.37,23873.6595096563,62.5307,62.5508,62.524,62.5441,23873.6595
2014-09-24 12:50:00,93.37,93.4,93.36,93.39,35549.859793855016,62.5441,62.5642,62.5374,62.5575,35549.8598
2014-09-24 12:55:00,93.39,93.44,93.37,93.44,45662.28325427712,62.5575,62.591,62.5441,62.591,45662.2833
2014-09-24 13:00:00,93.44,93.52,93.37,93.38,30233.01859301453,62.591,62.6446,62.5441,62.5508,30233.0186
2014-09-24 13:05:00,93.38,93.43,93.35,93.41,42951.736759730986,62.5508,62.5843,62.5307,62.5709,42951.7368
2014-09-24 13:10:00,93.41,93.42,93.36,93.38,23143.89699189388,62.5709,62.5776,62.5374,62.5508,23143.897
2014-09-24 13:15:00,93.4,93.6,93.38,93.57,84443.94848393713,62.5642,62.6982,62.5508,62.6781,84443.9485
2014-09-24 13:20:00,93.56,93.56,93.37,93.43,23560.90414490098,62.6714,62.6714,62.5441,62.5843,23560.9041
2014-09-24 13:25:00,93.43,93.47,93.42,93.47,20016.34334434065,62.5843,62.6111,62.5776,62.6111,20016.3433
2014-09-24 13:30:00,93.46,93.51,93.45,93.51,29399.00428700033,62.6044,62.6379,62.5977,62.6379,29399.0043
2014-09-24 13:35:00,93.51,93.54,93.49,93.52,20850.357650354847,62.6379,62.658,62.6245,62.6446,20850.3577
2014-09-24 13:40:00,93.54,93.73,93.53,93.71,37426.39198238695,62.658,62.7853,62.6513,62.7719,37426.392
2014-09-24 13:45:00,93.73,93.73,93.62,93.66,54419.43346742616,62.7853,62.7853,62.7116,62.7384,54419.4335
2014-09-24 13:50:00,93.66,93.82,93.64,93.79,44307.01000700405,62.7384,62.8456,62.725,62.8255,44307.01
2014-09-24 13:55:00,93.78,93.83,93.77,93.78,29294.75249874856,62.8188,62.8523,62.8121,62.8188,29294.7525
2014-09-24 14:00:00,93.79,93.79,93.67,93.71,30024.51501651098,62.8255,62.8255,62.7451,62.7719,30024.515
2014-09-24 14:05:00,93.71,93.91,93.71,93.9,32839.31329930889,62.7719,62.9059,62.7719,62.8992,32839.3133
2014-09-24 14:10:00,93.89,94.01,93.86,93.96,45036.77252476647,62.8925,62.9728,62.8724,62.9393,45036.7725
2014-09-24 14:15:00,93.96,93.98,93.95,93.98,45453.77967777357,62.9393,62.9527,62.9326,62.9527,45453.7797
2014-09-24 14:20:00,93.96,94.04,93.96,94.0,55461.9513499439,62.9393,62.9929,62.9393,62.9661,55461.9513
2014-09-24 14:25:00,94.0,94.33,93.98,94.3,99768.96135694794,62.9661,63.1872,62.9527,63.1671,99768.9614
2014-09-24 14:30:00,94.29,94.36,94.16,94.27,68180.66951666035,63.1604,63.2073,63.0733,63.147,68180.6695
2014-09-24 14:35:00,94.27,94.37,94.25,94.37,69014.68382267455,63.147,63.214,63.1336,63.214,69014.6838
2014-09-24 14:40:00,94.37,94.45,94.35,94.41,65678.62659861778,63.214,63.2676,63.2006,63.2408,65678.6266
2014-09-24 14:45:00,94.42,94.58,94.37,94.56,69431.69097568165,63.2475,63.3547,63.214,63.3413,69431.691
2014-09-24 14:50:00,94.56,94.74,94.54,94.74,71829.48210547245,63.3413,63.4618,63.3279,63.4618,71829.4821
2014-09-24 14:55:00,94.7,94.92,94.68,94.92,102479.50785149408,63.435,63.5824,63.4216,63.5824,102479.5079
2014-09-24 15:00:00,94.91,95.11,94.89,95.11,98205.18453317133,63.5757,63.7097,63.5623,63.7097,98205.1845
2014-09-24 15:05:00,95.11,95.11,94.67,94.72,121036.3261603099,63.7097,63.7097,63.4149,63.4484,121036.3262
2014-09-24 15:10:00,94.71,94.74,94.53,94.56,116136.4921124765,63.4417,63.4618,63.3212,63.3413,116136.4921
2014-09-24 15:15:00,94.55,94.57,94.48,94.55,100498.72387471035,63.3346,63.348,63.2877,63.3346,100498.7239
2014-09-24 15:20:00,94.55,94.72,94.54,94.64,74227.27323526326,63.3346,63.4484,63.3279,63.3948,74227.2732
2014-09-24 15:25:00,94.64,94.78,94.64,94.7,50770.620878614056,63.3948,63.4886,63.3948,63.435,50770.6209
2014-09-24 15:30:00,94.68,94.74,94.64,94.67,71829.48210547245,63.4216,63.4618,63.3948,63.4149,71829.4821
2014-09-24 15:35:00,94.67,94.67,94.54,94.56,77771.83403582359,63.4149,63.4149,63.3279,63.3413,77771.834
2014-09-24 15:40:00,94.55,94.57,94.5,94.51,93201.09869708616,63.3346,63.348,63.3011,63.3078,93201.0987
2014-09-24 15:45:00,94.5,94.51,94.41,94.44,161381.76821374652,63.3011,63.3078,63.2408,63.2609,161381.7682
2014-09-24 15:50:00,94.44,94.45,94.37,94.37,80899.38768337682,63.2609,63.2676,63.214,63.214,80899.3877
2014-09-24 15:55:00,94.37,94.38,94.3,94.36,143346.20884618958,63.214,63.2207,63.1671,63.2073,143346.2088
2014-09-25 09:30:00,93.87,94.35,93.87,93.91,127916.944184927,62.8791,63.2006,62.8791,62.9059,127916.9442
2014-09-25 09:35:00,93.93,94.1,93.49,93.53,85799.2217312102,62.9193,63.0331,62.6245,62.6513,85799.2217
2014-09-25 09:40:00,93.49,93.58,93.19,93.46,38990.168806163565,62.6245,62.6848,62.4236,62.6044,38990.1688
2014-09-25 09:45:00,93.46,93.52,93.14,93.16,89552.28610827407,62.6044,62.6446,62.3901,62.4035,89552.2861
2014-09-25 09:50:00,93.18,93.21,92.91,93.08,59006.51215050422,62.4169,62.437,62.236,62.3499,59006.5122
2014-09-25 09:55:00,93.08,93.17,92.96,93.07,52438.64949064244,62.3499,62.4102,62.2695,62.3432,52438.6495
2014-09-25 10:00:00,93.06,93.24,92.83,92.93,124476.63517261844,62.3365,62.4571,62.1824,62.2494,124476.6352
2014-09-25 10:05:00,92.93,93.1,92.82,92.82,75582.54648253632,62.2494,62.3633,62.1757,62.1757,75582.5465
2014-09-25 10:10:00,92.84,92.85,92.58,92.75,55774.70671469922,62.1891,62.1958,62.015,62.1288,55774.7067
2014-09-25 10:15:00,92.78,92.78,92.59,92.74,29086.248922245013,62.1489,62.1489,62.0216,62.1221,29086.2489
2014-09-25 10:20:00,92.75,92.75,92.44,92.6,48164.3261723197,62.1288,62.1288,61.9212,62.0283,48164.3262
2014-09-25 10:25:00,92.6,92.97,92.6,92.8,30441.52216951808,62.0283,62.2762,62.0283,62.1623,30441.5222
2014-09-25 10:30:00,92.78,92.79,92.47,92.6,60257.53360952551,62.1489,62.1556,61.9413,62.0283,60257.5336
2014-09-25 10:35:00,92.6,92.73,92.57,92.62,54627.9370439297,62.0283,62.1154,62.0083,62.0417,54627.937
2014-09-25 10:40:00,92.63,92.67,92.52,92.57,65261.61944561068,62.0484,62.0752,61.9748,62.0083,65261.6194
2014-09-25 10:45:00,92.56,92.62,92.45,92.54,89865.0414730294,62.0016,62.0417,61.9279,61.9882,89865.0415
2014-09-25 10:50:00,92.55,92.6,92.44,92.55,115302.47780646232,61.9949,62.0283,61.9212,61.9949,115302.4778
2014-09-25 10:55:00,92.53,92.69,92.46,92.63,85694.96994295843,61.9815,62.0886,61.9346,62.0484,85694.9699
2014-09-25 11:00:00,92.63,92.8,92.61,92.78,285649.89980986144,62.0484,62.1623,62.035,62.1489,285649.8998
2014-09-25 11:05:00,92.78,93.01,92.62,92.96,119159.79397177797,62.1489,62.303,62.0417,62.2695,119159.794
2014-09-25 11:10:00,92.96,93.0,92.75,92.77,55357.69956169212,62.2695,62.2963,62.1288,62.1422,55357.6996
2014-09-25 11:15:00,92.76,92.94,92.73,92.89,82463.16450715343,62.1355,62.2561,62.1154,62.2226,82463.1645
2014-09-25 11:20:00,92.91,93.01,92.84,93.01,31796.79541679114,62.236,62.303,62.1891,62.303,31796.7954
2014-09-25 11:25:00,93.0,93.29,92.97,93.29,60987.29612728793,62.2963,62.4905,62.2762,62.4905,60987.2961
2014-09-25 11:30:00,93.28,93.31,93.01,93.26,68701.92845791922,62.4838,62.5039,62.303,62.4705,68701.9285
2014-09-25 11:35:00,93.27,93.46,93.27,93.42,53481.16737316018,62.4771,62.6044,62.4771,62.5776,53481.1674
2014-09-25 11:40:00,93.41,93.46,93.32,93.46,65991.38196337309,62.5709,62.6044,62.5106,62.6044,65991.382
2014-09-25 11:45:00,93.46,93.56,93.42,93.43,78605.84834183777,62.6044,62.6714,62.5776,62.5843,78605.8483
2014-09-25 11:50:00,93.42,93.45,93.24,93.25,64114.849774841154,62.5776,62.5977,62.4571,62.4638,64114.8498
2014-09-25 11:55:00,93.24,93.28,93.18,93.24,53272.66379665664,62.4571,62.4838,62.4169,62.4571,53272.6638
2014-09-25 12:00:00,93.24,93.3,93.23,93.23,53064.16022015309,62.4571,62.4972,62.4504,62.4504,53064.1602
2014-09-25 12:05:00,93.22,93.42,93.08,93.36,114364.21171219634,62.4437,62.5776,62.3499,62.5374,114364.2117
2014-09-25 12:10:00,93.36,93.49,93.29,93.49,40866.7009946955,62.5374,62.6245,62.4905,62.6245,40866.701
2014-09-25 12:15:00,93.49,93.56,93.4,93.48,51187.62803162115,62.6245,62.6714,62.5642,62.6178,51187.628
2014-09-25 12:20:00,93.48,93.48,93.31,93.43,20641.8540738513,62.6178,62.6178,62.5039,62.5843,20641.8541
2014-09-25 12:25:00,93.43,93.43,93.14,93.21,19912.09155608888,62.5843,62.5843,62.3901,62.437,19912.0916
2014-09-25 12:30:00,93.19,93.27,93.14,93.16,19182.32903832646,62.4236,62.4771,62.3901,62.4035,19182.329
2014-09-25 12:35:00,93.15,93.32,93.15,93.31,14386.746778744844,62.3968,62.5106,62.3968,62.5039,14386.7468
2014-09-25 12:40:00,93.32,93.4,93.23,93.34,12510.214590212909,62.5106,62.5642,62.4504,62.524,12510.2146
2014-09-25 12:45:00,93.34,93.34,93.08,93.14,18348.314732312265,62.524,62.524,62.3499,62.3901,18348.3147
2014-09-25 12:50:00,93.16,93.21,93.11,93.12,30754.2775342734,62.4035,62.437,62.37,62.3767,30754.2775
2014-09-25 12:55:00,93.09,93.16,93.08,93.08,8131.639483638391,62.3566,62.4035,62.3499,62.3499,8131.6395
2014-09-25 13:00:00,93.08,93.11,92.9,92.9,20016.34334434065,62.3499,62.37,62.2293,62.2293,20016.3433
2014-09-25 13:05:00,92.91,93.03,92.87,92.89,94347.86836785568,62.236,62.3164,62.2092,62.2226,94347.8684
2014-09-25 13:10:00,92.89,92.99,92.86,92.86,108213.35620534164,62.2226,62.2896,62.2025,62.2025,108213.3562
2014-09-25 13:15:00,92.86,93.02,92.84,93.02,26792.709580705978,62.2025,62.3097,62.1891,62.3097,26792.7096
2014-09-25 13:20:00,93.02,93.1,92.97,93.04,26688.457792454206,62.3097,62.3633,62.2762,62.3231,26688.4578
2014-09-25 13:25:00,93.04,93.17,93.03,93.15,18452.56652056404,62.3231,62.4102,62.3164,62.3968,18452.5665
2014-09-25 13:30:00,93.14,93.17,93.06,93.11,23248.148780145657,62.3901,62.4102,62.3365,62.37,23248.1488
2014-09-25 13:35:00,93.11,93.18,93.04,93.09,54002.426314419055,62.37,62.4169,62.3231,62.3566,54002.4263
2014-09-25 13:40:00,93.06,93.17,93.0,93.14,23248.148780145657,62.3365,62.4102,62.2963,62.3901,23248.1488
2014-09-25 13:45:00,93.13,93.15,92.96,93.02,27105.464945461303,62.3834,62.3968,62.2695,62.3097,27105.4649
2014-09-25 13:50:00,93.03,93.06,92.91,92.91,28043.73103972727,62.3164,62.3365,62.236,62.236,28043.731
2014-09-25 13:55:00,92.93,93.02,92.87,92.93,32839.31329930889,62.2494,62.3097,62.2092,62.2494,32839.3133
2014-09-25 14:00:00,92.92,92.97,92.78,92.89,36488.12588812099,62.2427,62.2762,62.1489,62.2226,36488.1259
2014-09-25 14:05:00,92.9,92.99,92.89,92.95,30962.78111077695,62.2293,62.2896,62.2226,62.2628,30962.7811
2014-09-25 14:10:00,92.95,93.0,92.89,92.96,31379.788263784045,62.2628,62.2963,62.2226,62.2695,31379.7883
2014-09-25 14:15:00,92.95,92.95,92.78,92.9,29190.500710496788,62.2628,62.2628,62.1489,62.2293,29190.5007
2014-09-25 14:20:00,92.92,92.92,92.81,92.84,15429.264661262589,62.2427,62.2427,62.169,62.1891,15429.2647
2014-09-25 14:25:00,92.82,92.93,92.8,92.9,16576.034332032104,62.1757,62.2494,62.1623,62.2293,16576.0343
2014-09-25 14:30:00,92.9,92.94,92.82,92.92,30754.2775342734,62.2293,62.2561,62.1757,62.2427,30754.2775
2014-09-25 14:35:00,92.91,93.0,92.9,93.0,32630.809722805338,62.236,62.2963,62.2293,62.2963,32630.8097
2014-09-25 14:40:00,92.99,93.0,92.96,92.96,60883.04433903616,62.2896,62.2963,62.2695,62.2695,60883.0443
2014-09-25 14:45:00,92.96,93.1,92.96,93.07,29190.500710496788,62.2695,62.3633,62.2695,62.3432,29190.5007
2014-09-25 14:50:00,93.07,93.09,92.95,93.01,41804.96708896147,62.3432,62.3566,62.2628,62.303,41804.9671
2014-09-25 14:55:00,93.01,93.02,92.96,93.0,36488.12588812099,62.303,62.3097,62.2695,62.2963,36488.1259
2014-09-25 15:00:00,93.0,93.02,92.87,93.02,93201.09869708616,62.2963,62.3097,62.2092,62.3097,93201.0987
2014-09-25 15:05:00,93.02,93.05,92.94,93.0,54210.929890922605,62.3097,62.3298,62.2561,62.2963,54210.9299
2014-09-25 15:10:00,93.0,93.07,92.92,93.05,53898.17452616728,62.2963,62.3432,62.2427,62.3298,53898.1745
2014-09-25 15:15:00,93.04,93.14,93.03,93.06,97266.91843890536,62.3231,62.3901,62.3164,62.3365,97266.9184
2014-09-25 15:20:00,93.07,93.1,93.03,93.05,80378.12874211794,62.3432,62.3633,62.3164,62.3298,80378.1287
2014-09-25 15:25:00,93.05,93.05,92.89,92.9,57546.987114979376,62.3298,62.3298,62.2226,62.2293,57546.9871
2014-09-25 15:30:00,92.89,93.02,92.87,93.02,38051.9027118976,62.2226,62.3097,62.2092,62.3097,38051.9027
2014-09-25 15:35:00,93.01,93.1,92.94,93.08,59423.51930351132,62.303,62.3633,62.2561,62.3499,59423.5193
2014-09-25 15:40:00,93.09,93.15,93.03,93.14,41804.96708896147,62.3566,62.3968,62.3164,62.3901,41804.9671
2014-09-25 15:45:00,93.13,93.14,93.0,93.09,112487.6795236644,62.3834,62.3901,62.2963,62.3566,112487.6795
2014-09-25 15:50:00,93.08,93.1,93.02,93.05,85382.2145782031,62.3499,62.3633,62.3097,62.3298,85382.2146
2014-09-25 15:55:00,93.05,93.05,92.82,92.85,157837.2074131862,62.3298,62.3298,62.1757,62.1958,157837.2074
2014-09-26 09:30:00,92.7,93.04,92.65,93.04,54210.929890922605,62.0953,62.3231,62.0618,62.3231,54210.9299
2014-09-26 09:35:00,92.96,93.13,92.92,93.03,20120.59513259243,62.2695,62.3834,62.2427,62.3164,20120.5951
2014-09-26 09:40:00,93.01,93.01,92.75,92.91,66512.64090463196,62.303,62.303,62.1288,62.236,66512.6409
2014-09-26 09:45:00,92.9,93.02,92.8,93.02,44619.76537175937,62.2293,62.3097,62.1623,62.3097,44619.7654
2014-09-26 09:50:00,93.03,93.05,92.9,93.04,40553.94562994018,62.3164,62.3298,62.2293,62.3231,40553.9456
2014-09-26 09:55:00,93.04,93.38,93.03,93.38,58693.7567857489,62.3231,62.5508,62.3164,62.5508,58693.7568
2014-09-26 10:00:00,93.38,93.73,93.34,93.65,37426.39198238695,62.5508,62.7853,62.524,62.7317,37426.392
2014-09-26 10:05:00,93.62,93.67,93.48,93.5,25020.429180425817,62.7116,62.7451,62.6178,62.6312,25020.4292
2014-09-26 10:10:00,93.5,93.52,93.29,93.45,23769.407721404525,62.6312,62.6446,62.4905,62.5977,23769.4077
2014-09-26 10:15:00,93.46,93.56,93.43,93.54,27418.220310216624,62.6044,62.6714,62.5843,62.658,27418.2203
2014-09-26 10:20:00,93.55,93.58,93.37,93.51,30337.270381266306,62.6647,62.6848,62.5441,62.6379,30337.2704
2014-09-26 10:25:00,93.51,93.56,93.34,93.39,45349.52788952179,62.6379,62.6714,62.524,62.5575,45349.5279
2014-09-26 10:30:00,93.4,93.45,93.17,93.45,29190.500710496788,62.5642,62.5977,62.4102,62.5977,29190.5007
2014-09-26 10:35:00,93.45,93.49,93.35,93.38,38781.665229660015,62.5977,62.6245,62.5307,62.5508,38781.6652
2014-09-26 10:40:00,93.39,93.55,93.39,93.5,95494.6380386252,62.5575,62.6647,62.5575,62.6312,95494.638
2014-09-26 10:45:00,93.51,93.52,93.37,93.5,33464.82402881953,62.6379,62.6446,62.5441,62.6312,33464.824
2014-09-26 10:50:00,93.5,93.5,93.31,93.33,30962.78111077695,62.6312,62.6312,62.5039,62.5173,30962.7811
2014-09-26 10:55:00,93.34,93.52,93.32,93.5,46913.30471329841,62.524,62.6446,62.5106,62.6312,46913.3047
2014-09-26 11:00:00,93.51,93.6,93.41,93.49,57442.735326727605,62.6379,62.6982,62.5709,62.6245,57442.7353
2014-09-26 11:05:00,93.5,93.69,93.49,93.58,38468.90986490469,62.6312,62.7585,62.6245,62.6848,38468.9099
2014-09-26 11:10:00,93.57,93.72,93.57,93.67,40136.93847693308,62.6781,62.7786,62.6781,62.7451,40136.9385
2014-09-26 11:15:00,93.68,93.71,93.49,93.49,19599.33619133356,62.7518,62.7719,62.6245,62.6245,19599.3362
2014-09-26 11:20:00,93.47,93.5,93.3,93.36,20850.357650354847,62.6111,62.6312,62.4972,62.5374,20850.3577
2014-09-26 11:25:00,93.37,93.47,93.25,93.46,47538.81544280905,62.5441,62.6111,62.4638,62.6044,47538.8154
2014-09-26 11:30:00,93.49,93.54,93.43,93.48,28356.48640448259,62.6245,62.658,62.5843,62.6178,28356.4864
2014-09-26 11:35:00,93.48,93.6,93.39,93.54,26271.450639447103,62.6178,62.6982,62.5575,62.658,26271.4506
2014-09-26 11:40:00,93.56,93.57,93.43,93.52,20641.8540738513,62.6714,62.6781,62.5843,62.6446,20641.8541
2014-09-26 11:45:00,93.5,93.53,93.35,93.5,18244.062944060493,62.6312,62.6513,62.5307,62.6312,18244.0629
2014-09-26 11:50:00,93.53,93.55,93.41,93.46,12822.969954968232,62.6513,62.6647,62.5709,62.6044,12822.97
2014-09-26 11:55:00,93.47,93.47,93.36,93.37,21371.61659161372,62.6111,62.6111,62.5374,62.5441,21371.6166
2014-09-26 12:00:00,93.36,93.46,93.36,93.45,26688.457792454206,62.5374,62.6044,62.5374,62.5977,26688.4578
2014-09-26 12:05:00,93.45,93.51,93.42,93.45,38573.16165315647,62.5977,62.6379,62.5776,62.5977,38573.1617
2014-09-26 12:10:00,93.47,93.48,93.31,93.32,21475.868379865493,62.6111,62.6178,62.5039,62.5106,21475.8684
2014-09-26 12:15:00,93.32,93.41,93.25,93.34,29816.01144000743,62.5106,62.5709,62.4638,62.524,29816.0114
2014-09-26 12:20:00,93.38,93.45,93.3,93.31,29086.248922245013,62.5508,62.5977,62.4972,62.5039,29086.2489
2014-09-26 12:25:00,93.31,93.42,93.27,93.41,25020.429180425817,62.5039,62.5776,62.4771,62.5709,25020.4292
2014-09-26 12:30:00,93.4,93.55,93.39,93.5,33464.82402881953,62.5642,62.6647,62.5575,62.6312,33464.824
2014-09-26 12:35:00,93.52,93.72,93.51,93.7,59110.76393875599,62.6446,62.7786,62.6379,62.7652,59110.7639
2014-09-26 12:40:00,93.7,93.73,93.55,93.57,19807.839767837104,62.7652,62.7853,62.6647,62.6781,19807.8398
2014-09-26 12:45:00,93.57,93.57,93.49,93.56,21475.868379865493,62.6781,62.6781,62.6245,62.6714,21475.8684
2014-09-26 12:50:00,93.55,93.62,93.52,93.61,21371.61659161372,62.6647,62.7116,62.6446,62.7049,21371.6166
2014-09-26 12:55:00,93.6,93.63,93.51,93.62,24707.673815670496,62.6982,62.7183,62.6379,62.7116,24707.6738
2014-09-26 13:00:00,93.62,93.75,93.57,93.73,33986.0829700784,62.7116,62.7987,62.6781,62.7853,33986.083
2014-09-26 13:05:00,93.73,93.75,93.69,93.74,16263.27896727678,62.7853,62.7987,62.7585,62.792,16263.279
2014-09-26 13:10:00,93.74,93.74,93.65,93.7,27939.47925147549,62.792,62.792,62.7317,62.7652,27939.4793
2014-09-26 13:15:00,93.72,93.82,93.69,93.79,24811.925603922267,62.7786,62.8456,62.7585,62.8255,24811.9256
2014-09-26 13:20:00,93.82,93.86,93.79,93.8,20224.846920844204,62.8456,62.8724,62.8255,62.8322,20224.8469
2014-09-26 13:25:00,93.79,93.87,93.74,93.86,21580.120168117268,62.8255,62.8791,62.792,62.8724,21580.1202
2014-09-26 13:30:00,93.85,93.92,93.8,93.81,34715.84548784082,62.8657,62.9126,62.8322,62.8389,34715.8455
2014-09-26 13:35:00,93.8,93.86,93.77,93.85,30962.78111077695,62.8322,62.8724,62.8121,62.8657,30962.7811
2014-09-26 13:40:00,93.86,93.86,93.84,93.85,33986.0829700784,62.8724,62.8724,62.859,62.8657,33986.083
2014-09-26 13:45:00,93.85,93.88,93.85,93.86,24082.16308615985,62.8657,62.8858,62.8657,62.8724,24082.1631
2014-09-26 13:50:00,93.86,93.9,93.85,93.9,26584.20600420243,62.8724,62.8992,62.8657,62.8992,26584.206
2014-09-26 13:55:00,93.9,94.0,93.88,94.0,255729.63658160224,62.8992,62.9661,62.8858,62.9661,255729.6366
2014-09-26 14:00:00,93.99,94.05,93.92,94.05,48477.08153707502,62.9594,62.9996,62.9126,62.9996,48477.0815
2014-09-26 14:05:00,94.05,94.19,94.01,94.18,53481.16737316018,62.9996,63.0934,62.9728,63.0867,53481.1674
2014-09-26 14:10:00,94.19,94.2,94.05,94.05,34194.58654658195,63.0934,63.1001,62.9996,62.9996,34194.5865
2014-09-26 14:15:00,94.05,94.18,94.04,94.15,57859.74247973471,62.9996,63.0867,62.9929,63.0666,57859.7425
2014-09-26 14:20:00,94.15,94.18,94.14,94.17,101541.24175722813,63.0666,63.0867,63.0599,63.08,101541.2418
2014-09-26 14:25:00,94.17,94.2,94.16,94.19,49415.34763134099,63.08,63.1001,63.0733,63.0934,49415.3476
2014-09-26 14:30:00,94.19,94.21,94.16,94.21,50457.865513858735,63.0934,63.1068,63.0733,63.1068,50457.8655
2014-09-26 14:35:00,94.21,94.5,94.21,94.47,45349.52788952179,63.1068,63.3011,63.1068,63.281,45349.5279
2014-09-26 14:40:00,94.47,94.49,94.38,94.4,35237.104429099694,63.281,63.2944,63.2207,63.2341,35237.1044
2014-09-26 14:45:00,94.4,94.48,94.3,94.43,78605.84834183777,63.2341,63.2877,63.1671,63.2542,78605.8483
2014-09-26 14:50:00,94.43,94.43,94.33,94.35,44202.75821875228,63.2542,63.2542,63.1872,63.2006,44202.7582
2014-09-26 14:55:00,94.35,94.35,94.24,94.3,58068.24605623825,63.2006,63.2006,63.1269,63.1671,58068.2461
2014-09-26 15:00:00,94.3,94.31,94.2,94.26,58276.7496327418,63.1671,63.1738,63.1001,63.1403,58276.7496
2014-09-26 15:05:00,94.26,94.29,94.22,94.29,84548.2002721889,63.1403,63.1604,63.1135,63.1604,84548.2003
2014-09-26 15:10:00,94.29,94.43,94.29,94.38,90386.30041428829,63.1604,63.2542,63.1604,63.2207,90386.3004
2014-09-26 15:15:00,94.37,94.37,94.2,94.22,113008.93846492328,63.214,63.214,63.1001,63.1135,113008.9385
2014-09-26 15:20:00,94.22,94.36,94.22,94.3,87362.99855498681,63.1135,63.2073,63.1135,63.1671,87362.9986
2014-09-26 15:25:00,94.3,94.35,94.25,94.32,76208.05721204697,63.1671,63.2006,63.1336,63.1805,76208.0572
2014-09-26 15:30:00,94.33,94.34,94.22,94.25,54315.18167917438,63.1872,63.1939,63.1135,63.1336,54315.1817
2014-09-26 15:35:00,94.26,94.36,94.24,94.32,70369.95706994762,63.1403,63.2073,63.1269,63.1805,70369.9571
2014-09-26 15:40:00,94.31,94.33,94.25,94.27,72350.74104673132,63.1738,63.1872,63.1336,63.147,72350.741
2014-09-26 15:45:00,94.28,94.3,94.21,94.27,100602.97566296214,63.1537,63.1671,63.1068,63.147,100602.9757
2014-09-26 15:50:00,94.28,94.42,94.28,94.36,161590.27179025006,63.1537,63.2475,63.1537,63.2073,161590.2718
2014-09-26 15:55:00,94.36,94.38,94.29,94.33,195889.1101250838,63.2073,63.2207,63.1604,63.1872,195889.1101
2014-09-29 09:30:00,93.04,93.04,92.53,92.55,157107.44489542377,62.3231,62.3231,61.9815,61.9949,157107.4449
2014-09-29 09:35:00,92.56,92.94,92.44,92.47,96849.91128589828,62.0016,62.2561,61.9212,61.9413,96849.9113
2014-09-29 09:40:00,92.48,92.51,92.27,92.46,121661.83688982054,61.948,61.9681,61.8073,61.9346,121661.8369
2014-09-29 09:45:00,92.46,92.53,92.19,92.26,104668.79540478134,61.9346,61.9815,61.7537,61.8006,104668.7954
2014-09-29 09:50:00,92.26,92.43,92.19,92.22,85486.46636645487,61.8006,61.9145,61.7537,61.7738,85486.4664
2014-09-29 09:55:00,92.22,92.24,92.11,92.14,79856.86980085907,61.7738,61.7872,61.7001,61.7202,79856.8698
2014-09-29 10:00:00,92.12,92.44,92.09,92.35,114676.96707695168,61.7068,61.9212,61.6867,61.8609,114676.9671
2014-09-29 10:05:00,92.41,92.59,92.38,92.55,91533.0700850578,61.9011,62.0216,61.881,61.9949,91533.0701
2014-09-29 10:10:00,92.54,92.6,92.43,92.57,55149.19598518857,61.9882,62.0283,61.9145,62.0083,55149.196
2014-09-29 10:15:00,92.56,92.74,92.56,92.73,55357.69956169212,62.0016,62.1221,62.0016,62.1154,55357.6996
2014-09-29 10:20:00,92.74,92.75,92.57,92.61,71725.23031722067,62.1221,62.1288,62.0083,62.035,71725.2303
2014-09-29 10:25:00,92.59,92.62,92.52,92.56,55357.69956169212,62.0216,62.0417,61.9748,62.0016,55357.6996
2014-09-29 10:30:00,92.56,92.61,92.41,92.61,49519.59941959276,62.0016,62.035,61.9011,62.035,49519.5994
2014-09-29 10:35:00,92.6,92.6,92.48,92.56,52438.64949064244,62.0283,62.0283,61.948,62.0016,52438.6495
2014-09-29 10:40:00,92.57,92.8,92.57,92.7,55357.69956169212,62.0083,62.1623,62.0083,62.0953,55357.6996
2014-09-29 10:45:00,92.73,92.78,92.57,92.64,42221.97424196856,62.1154,62.1489,62.0083,62.0551,42221.9742
2014-09-29 10:50:00,92.63,92.71,92.57,92.59,33569.0758170713,62.0484,62.102,62.0083,62.0216,33569.0758
2014-09-29 10:55:00,92.58,92.6,92.5,92.56,25854.44348644001,62.015,62.0283,61.9614,62.0016,25854.4435
2014-09-29 11:00:00,92.55,92.56,92.43,92.44,22622.63805063501,61.9949,62.0016,61.9145,61.9212,22622.6381
2014-09-29 11:05:00,92.45,92.59,92.44,92.53,24603.42202741872,61.9279,62.0216,61.9212,61.9815,24603.422
2014-09-29 11:10:00,92.53,92.72,92.49,92.63,33464.82402881953,61.9815,62.1087,61.9547,62.0484,33464.824
2014-09-29 11:15:00,92.64,92.78,92.63,92.63,35028.600852596144,62.0551,62.1489,62.0484,62.0484,35028.6009
2014-09-29 11:20:00,92.64,92.67,92.37,92.48,47851.57080756438,62.0551,62.0752,61.8743,61.948,47851.5708
2014-09-29 11:25:00,92.48,92.48,92.38,92.46,55149.19598518857,61.948,61.948,61.881,61.9346,55149.196
2014-09-29 11:30:00,92.48,92.59,92.46,92.59,36592.37767637276,61.948,62.0216,61.9346,62.0216,36592.3777
2014-09-29 11:35:00,92.6,92.78,92.59,92.72,34403.0901230855,62.0283,62.1489,62.0216,62.1087,34403.0901
2014-09-29 11:40:00,92.73,92.78,92.61,92.76,26688.457792454206,62.1154,62.1489,62.035,62.1355,26688.4578
2014-09-29 11:45:00,92.77,92.82,92.69,92.79,55044.9441969368,62.1422,62.1757,62.0886,62.1556,55044.9442
2014-09-29 11:50:00,92.78,92.83,92.75,92.81,38364.65807665292,62.1489,62.1824,62.1288,62.169,38364.6581
2014-09-29 11:55:00,92.8,92.85,92.76,92.78,38051.9027118976,62.1623,62.1958,62.1355,62.1489,38051.9027
2014-09-29 12:00:00,92.78,92.79,92.6,92.66,39719.93132392599,62.1489,62.1556,62.0283,62.0685,39719.9313
2014-09-29 12:05:00,92.64,92.72,92.57,92.62,48372.82974882325,62.0551,62.1087,62.0083,62.0417,48372.8297
2014-09-29 12:10:00,92.62,92.63,92.35,92.43,110819.650911636,62.0417,62.0484,61.8609,61.9145,110819.6509
2014-09-29 12:15:00,92.43,92.47,92.37,92.41,61508.5550685468,61.9145,61.9413,61.8743,61.9011,61508.5551
2014-09-29 12:20:00,92.41,92.46,92.37,92.39,48894.08869008212,61.9011,61.9346,61.8743,61.8877,48894.0887
2014-09-29 12:25:00,92.39,92.43,92.36,92.41,48164.3261723197,61.8877,61.9145,61.8676,61.9011,48164.3262
2014-09-29 12:30:00,92.42,92.51,92.38,92.5,59944.77824477019,61.9078,61.9681,61.881,61.9614,59944.7782
2014-09-29 12:35:00,92.49,92.63,92.43,92.63,56191.71386770631,61.9547,62.0484,61.9145,62.0484,56191.7139
2014-09-29 12:40:00,92.63,92.73,92.59,92.61,34715.84548784082,62.0484,62.1154,62.0216,62.035,34715.8455
2014-09-29 12:45:00,92.6,92.65,92.53,92.6,22414.13447413146,62.0283,62.0618,61.9815,62.0283,22414.1345
2014-09-29 12:50:00,92.6,92.79,92.58,92.71,25750.191698188235,62.0283,62.1556,62.015,62.102,25750.1917
2014-09-29 12:55:00,92.71,92.77,92.62,92.64,21371.61659161372,62.102,62.1422,62.0417,62.0551,21371.6166
2014-09-29 13:00:00,92.62,92.71,92.54,92.54,22622.63805063501,62.0417,62.102,61.9882,61.9882,22622.6381
2014-09-29 13:05:00,92.53,92.55,92.45,92.52,52855.65664364954,61.9815,61.9949,61.9279,61.9748,52855.6566
2014-09-29 13:10:00,92.53,92.63,92.52,92.61,53168.41200840486,61.9815,62.0484,61.9748,62.035,53168.412
2014-09-29 13:15:00,92.61,92.75,92.57,92.67,60257.53360952551,62.035,62.1288,62.0083,62.0752,60257.5336
2014-09-29 13:20:00,92.66,92.91,92.66,92.91,45141.02431301824,62.0685,62.236,62.0685,62.236,45141.0243
2014-09-29 13:25:00,92.92,93.02,92.9,92.95,36905.13304112808,62.2427,62.3097,62.2293,62.2628,36905.133
2014-09-29 13:30:00,92.95,93.15,92.95,93.14,28981.99713399324,62.2628,62.3968,62.2628,62.3901,28981.9971
2014-09-29 13:35:00,93.13,93.13,92.83,92.86,32213.80256979824,62.3834,62.3834,62.1824,62.2025,32213.8026
2014-09-29 13:40:00,92.84,92.91,92.78,92.79,17514.300426298072,62.1891,62.236,62.1489,62.1556,17514.3004
2014-09-29 13:45:00,92.79,92.86,92.73,92.78,30128.76680476276,62.1556,62.2025,62.1154,62.1489,30128.7668
2014-09-29 13:50:00,92.78,92.98,92.78,92.88,31796.79541679114,62.1489,62.2829,62.1489,62.2159,31796.7954
2014-09-29 13:55:00,92.87,92.91,92.78,92.81,24499.170239166942,62.2092,62.236,62.1489,62.169,24499.1702
2014-09-29 14:00:00,92.8,92.91,92.78,92.89,31067.032899028723,62.1623,62.236,62.1489,62.2226,31067.0329
2014-09-29 14:05:00,92.87,92.89,92.62,92.67,31901.04720504292,62.2092,62.2226,62.0417,62.0752,31901.0472
2014-09-29 14:10:00,92.67,92.75,92.58,92.61,33047.81687581243,62.0752,62.1288,62.015,62.035,33047.8169
2014-09-29 14:15:00,92.62,92.67,92.42,92.42,55983.21029120277,62.0417,62.0752,61.9078,61.9078,55983.2103
2014-09-29 14:20:00,92.43,92.49,92.38,92.46,53585.41916141196,61.9145,61.9547,61.881,61.9346,53585.4192
2014-09-29 14:25:00,92.46,92.56,92.4,92.47,34194.58654658195,61.9346,62.0016,61.8944,61.9413,34194.5865
2014-09-29 14:30:00,92.5,92.63,92.44,92.61,31484.04005203582,61.9614,62.0484,61.9212,62.035,31484.0401
2014-09-29 14:35:00,92.6,92.66,92.5,92.6,41492.21172420615,62.0283,62.0685,61.9614,62.0283,41492.2117
2014-09-29 14:40:00,92.61,92.61,92.48,92.5,29086.248922245013,62.035,62.035,61.948,61.9614,29086.2489
2014-09-29 14:45:00,92.51,92.59,92.47,92.55,39719.93132392599,61.9681,62.0216,61.9413,61.9949,39719.9313
2014-09-29 14:50:00,92.56,92.6,92.55,92.56,30545.77395776985,62.0016,62.0283,61.9949,62.0016,30545.774
2014-09-29 14:55:00,92.55,92.73,92.54,92.66,54315.18167917438,61.9949,62.1154,61.9882,62.0685,54315.1817
2014-09-29 15:00:00,92.65,92.88,92.65,92.88,32005.29899329469,62.0618,62.2159,62.0618,62.2159,32005.299
2014-09-29 15:05:00,92.89,92.96,92.8,92.86,53168.41200840486,62.2226,62.2695,62.1623,62.2025,53168.412
2014-09-29 15:10:00,92.86,93.04,92.8,93.04,72871.99998799019,62.2025,62.3231,62.1623,62.3231,72872.0
2014-09-29 15:15:00,93.05,93.24,93.0,93.2,52125.89412588712,62.3298,62.4571,62.2963,62.4303,52125.8941
2014-09-29 15:20:00,93.22,93.34,93.15,93.27,80586.63231862149,62.4437,62.524,62.3968,62.4771,80586.6323
2014-09-29 15:25:00,93.27,93.44,93.26,93.44,58276.7496327418,62.4771,62.591,62.4705,62.591,58276.7496
2014-09-29 15:30:00,93.44,93.49,93.29,93.46,113842.95277093748,62.591,62.6245,62.4905,62.6044,113842.9528
2014-09-29 15:35:00,93.45,93.47,93.36,93.46,85382.2145782031,62.5977,62.6111,62.5374,62.6044,85382.2146
2014-09-29 15:40:00,93.46,93.47,93.24,93.28,85590.71815470664,62.6044,62.6111,62.4571,62.4838,85590.7182
2014-09-29 15:45:00,93.26,93.35,93.24,93.32,71516.72674071713,62.4705,62.5307,62.4571,62.5106,71516.7267
2014-09-29 15:50:00,93.31,93.36,93.23,93.26,109151.62229960762,62.5039,62.5374,62.4504,62.4705,109151.6223
2014-09-29 15:55:00,93.25,93.31,93.24,93.26,132816.77823276038,62.4638,62.5039,62.4571,62.4705,132816.7782
2014-09-30 09:30:00,93.46,93.5,92.6,92.77,102166.75248673875,62.6044,62.6312,62.0283,62.1422,102166.7525
2014-09-30 09:35:00,92.77,92.93,92.68,92.85,25333.18454518114,62.1422,62.2494,62.0819,62.1958,25333.1845
2014-09-30 09:40:00,92.87,93.1,92.78,92.88,41492.21172420615,62.2092,62.3633,62.1489,62.2159,41492.2117
2014-09-30 09:45:00,92.8,93.04,92.78,93.02,32318.054358050013,62.1623,62.3231,62.1489,62.3097,32318.0544
2014-09-30 09:50:00,92.97,93.14,92.92,93.14,33464.82402881953,62.2762,62.3901,62.2427,62.3901,33464.824
2014-09-30 09:55:00,93.12,93.14,92.98,93.09,39719.93132392599,62.3767,62.3901,62.2829,62.3566,39719.9313
2014-09-30 10:00:00,93.07,93.08,92.72,92.74,37009.38482937985,62.3432,62.3499,62.1087,62.1221,37009.3848
2014-09-30 10:05:00,92.68,92.96,92.65,92.81,84026.94133093003,62.0819,62.2695,62.0618,62.169,84026.9413
2014-09-30 10:10:00,92.81,92.96,92.77,92.86,48894.08869008212,62.169,62.2695,62.1422,62.2025,48894.0887
2014-09-30 10:15:00,92.86,93.14,92.86,93.01,31588.291840287595,62.2025,62.3901,62.2025,62.303,31588.2918
2014-09-30 10:20:00,93.0,93.05,92.82,92.82,60257.53360952551,62.2963,62.3298,62.1757,62.1757,60257.5336
2014-09-30 10:25:00,92.83,92.96,92.83,92.86,17410.048638046297,62.1824,62.2695,62.1824,62.2025,17410.0486
2014-09-30 10:30:00,92.88,93.01,92.87,92.99,34715.84548784082,62.2159,62.303,62.2092,62.2896,34715.8455
2014-09-30 10:35:00,92.99,93.13,92.95,93.04,23143.89699189388,62.2896,62.3834,62.2628,62.3231,23143.897
2014-09-30 10:40:00,93.06,93.09,93.0,93.05,35966.86694686212,62.3365,62.3566,62.2963,62.3298,35966.8669
2014-09-30 10:45:00,93.06,93.14,93.05,93.12,102166.75248673875,62.3365,62.3901,62.3298,62.3767,102166.7525
2014-09-30 10:50:00,93.13,93.19,93.0,93.0,28877.745345741463,62.3834,62.4236,62.2963,62.2963,28877.7453
2014-09-30 10:55:00,93.0,93.1,92.97,92.97,40136.93847693308,62.2963,62.3633,62.2762,62.2762,40136.9385
2014-09-30 11:00:00,92.99,93.04,92.9,92.98,25645.939909936464,62.2896,62.3231,62.2293,62.2829,25645.9399
2014-09-30 11:05:00,92.94,93.25,92.94,93.22,36175.37052336566,62.2561,62.4638,62.2561,62.4437,36175.3705
2014-09-30 11:10:00,93.22,93.22,93.13,93.16,29086.248922245013,62.4437,62.4437,62.3834,62.4035,29086.2489
2014-09-30 11:15:00,93.16,93.16,93.04,93.09,24916.17739217404,62.4035,62.4035,62.3231,62.3566,24916.1774
2014-09-30 11:20:00,93.09,93.25,93.09,93.22,23248.148780145657,62.3566,62.4638,62.3566,62.4437,23248.1488
2014-09-30 11:25:00,93.21,93.27,93.18,93.18,22414.13447413146,62.437,62.4771,62.4169,62.4169,22414.1345
2014-09-30 11:30:00,93.18,93.25,93.07,93.09,32005.29899329469,62.4169,62.4638,62.3432,62.3566,32005.299
2014-09-30 11:35:00,93.07,93.07,92.81,92.82,22935.39341539033,62.3432,62.3432,62.169,62.1757,22935.3934
2014-09-30 11:40:00,92.8,92.81,92.61,92.61,24811.925603922267,62.1623,62.169,62.035,62.035,24811.9256
2014-09-30 11:45:00,92.61,92.61,92.24,92.38,43681.49927749341,62.035,62.035,61.7872,61.881,43681.4993
2014-09-30 11:50:00,92.37,92.63,92.34,92.63,38677.41344140824,61.8743,62.0484,61.8542,62.0484,38677.4134
2014-09-30 11:55:00,92.64,92.67,92.54,92.59,56817.22459721696,62.0551,62.0752,61.9882,62.0216,56817.2246
2014-09-30 12:00:00,92.6,92.62,92.48,92.5,75686.7982707881,62.0283,62.0417,61.948,61.9614,75686.7983
2014-09-30 12:05:00,92.51,92.52,92.34,92.34,35549.859793855016,61.9681,61.9748,61.8542,61.8542,35549.8598
2014-09-30 12:10:00,92.34,92.4,92.25,92.37,73497.51071750085,61.8542,61.8944,61.7939,61.8743,73497.5107
2014-09-30 12:15:00,92.35,92.36,92.22,92.25,25124.680968677592,61.8609,61.8676,61.7738,61.7939,25124.681
2014-09-30 12:20:00,92.26,92.29,91.89,91.89,76208.05721204697,61.8006,61.8207,61.5528,61.5528,76208.0572
2014-09-30 12:25:00,91.93,92.17,91.89,92.15,57234.231750224055,61.5795,61.7403,61.5528,61.7269,57234.2318
2014-09-30 12:30:00,92.14,92.29,92.13,92.19,46704.80113679486,61.7202,61.8207,61.7135,61.7537,46704.8011
2014-09-30 12:35:00,92.21,92.21,92.02,92.02,20641.8540738513,61.7671,61.7671,61.6398,61.6398,20641.8541
2014-09-30 12:40:00,92.02,92.08,91.96,92.08,20850.357650354847,61.6398,61.68,61.5996,61.68,20850.3577
2014-09-30 12:45:00,92.08,92.34,92.08,92.34,32943.56508756066,61.68,61.8542,61.68,61.8542,32943.5651
2014-09-30 12:50:00,92.34,92.47,92.34,92.42,32318.054358050013,61.8542,61.9413,61.8542,61.9078,32318.0544
2014-09-30 12:55:00,92.43,92.48,92.17,92.21,23248.148780145657,61.9145,61.948,61.7403,61.7671,23248.1488
2014-09-30 13:00:00,92.22,92.31,92.21,92.28,82046.15735414633,61.7738,61.8341,61.7671,61.814,82046.1574
2014-09-30 13:05:00,92.27,92.4,92.27,92.31,44828.26894826292,61.8073,61.8944,61.8073,61.8341,44828.2689
2014-09-30 13:10:00,92.29,92.4,92.29,92.33,20016.34334434065,61.8207,61.8944,61.8207,61.8475,20016.3433
2014-09-30 13:15:00,92.32,92.4,92.26,92.28,24394.91845091517,61.8408,61.8944,61.8006,61.814,24394.9185
2014-09-30 13:20:00,92.28,92.28,92.21,92.22,30650.025746021627,61.814,61.814,61.7671,61.7738,30650.0257
2014-09-30 13:25:00,92.23,92.27,92.15,92.17,47330.31186630551,61.7805,61.8073,61.7269,61.7403,47330.3119
2014-09-30 13:30:00,92.18,92.22,92.05,92.12,29294.75249874856,61.747,61.7738,61.6599,61.7068,29294.7525
2014-09-30 13:35:00,92.12,92.17,92.08,92.13,29399.00428700033,61.7068,61.7403,61.68,61.7135,29399.0043
2014-09-30 13:40:00,92.14,92.14,92.05,92.06,70474.20885819939,61.7202,61.7202,61.6599,61.6666,70474.2089
2014-09-30 13:45:00,92.04,92.04,91.85,91.89,41596.46351245792,61.6532,61.6532,61.526,61.5528,41596.4635
2014-09-30 13:50:00,91.91,91.97,91.89,91.97,27626.72388672017,61.5661,61.6063,61.5528,61.6063,27626.7239
2014-09-30 13:55:00,91.97,92.08,91.96,92.08,26375.70242769888,61.6063,61.68,61.5996,61.68,26375.7024
2014-09-30 14:00:00,92.08,92.08,91.94,92.05,32630.809722805338,61.68,61.68,61.5862,61.6599,32630.8097
2014-09-30 14:05:00,92.04,92.08,91.96,92.0,58172.497844490026,61.6532,61.68,61.5996,61.6264,58172.4978
2014-09-30 14:10:00,92.0,92.02,91.88,91.98,73289.00714099729,61.6264,61.6398,61.5461,61.613,73289.0071
2014-09-30 14:15:00,91.95,91.95,91.87,91.89,24707.673815670496,61.5929,61.5929,61.5394,61.5528,24707.6738
2014-09-30 14:20:00,91.88,91.93,91.8,91.88,37426.39198238695,61.5461,61.5795,61.4925,61.5461,37426.392
2014-09-30 14:25:00,91.88,92.01,91.8,91.95,49102.59226658566,61.5461,61.6331,61.4925,61.5929,49102.5923
2014-09-30 14:30:00,91.96,92.18,91.96,92.09,72350.74104673132,61.5996,61.747,61.5996,61.6867,72350.741
2014-09-30 14:35:00,92.09,92.14,92.05,92.14,47643.06723106083,61.6867,61.7202,61.6599,61.7202,47643.0672
2014-09-30 14:40:00,92.14,92.24,92.12,92.21,51917.39054938357,61.7202,61.7872,61.7068,61.7671,51917.3905
2014-09-30 14:45:00,92.21,92.31,92.17,92.3,60153.28182127373,61.7671,61.8341,61.7403,61.8274,60153.2818
2014-09-30 14:50:00,92.3,92.31,92.17,92.17,53585.41916141196,61.8274,61.8341,61.7403,61.7403,53585.4192
2014-09-30 14:55:00,92.17,92.24,92.13,92.18,55253.44777344035,61.7403,61.7872,61.7135,61.747,55253.4478
2014-09-30 15:00:00,92.19,92.19,92.04,92.07,40658.19741819195,61.7537,61.7537,61.6532,61.6733,40658.1974
2014-09-30 15:05:00,92.07,92.07,91.93,91.98,72663.49641148665,61.6733,61.6733,61.5795,61.613,72663.4964
2014-09-30 15:10:00,91.99,92.1,91.94,92.08,81003.63947162859,61.6197,61.6934,61.5862,61.68,81003.6395
2014-09-30 15:15:00,92.08,92.1,92.05,92.09,92888.34333233084,61.68,61.6934,61.6599,61.6867,92888.3433
2014-09-30 15:20:00,92.08,92.25,92.08,92.2,104147.53646352248,61.68,61.7939,61.68,61.7604,104147.5365
2014-09-30 15:25:00,92.2,92.29,92.18,92.28,65261.61944561068,61.7604,61.8207,61.747,61.814,65261.6194
2014-09-30 15:30:00,92.28,92.31,92.16,92.21,106441.0758050615,61.814,61.8341,61.7336,61.7671,106441.0758
2014-09-30 15:35:00,92.22,92.3,92.17,92.18,86111.97709596551,61.7738,61.8274,61.7403,61.747,86111.9771
2014-09-30 15:40:00,92.18,92.32,92.18,92.22,82567.4162954052,61.747,61.8408,61.747,61.7738,82567.4163
2014-09-30 15:45:00,92.22,92.44,92.22,92.36,148350.29468227475,61.7738,61.9212,61.7738,61.8676,148350.2947
2014-09-30 15:50:00,92.37,92.4,92.33,92.38,144597.23030521086,61.8743,61.8944,61.8475,61.881,144597.2303
2014-09-30 15:55:00,92.39,92.42,92.24,92.25,195784.85833683205,61.8877,61.9078,61.7872,61.7939,195784.8583
2014-10-01 09:30:00,92.09,92.4,92.0,92.0,66512.64090463196,61.6867,61.8944,61.6264,61.6264,66512.6409
2014-10-01 09:35:00,92.02,92.14,91.78,91.85,30128.76680476276,61.6398,61.7202,61.4791,61.526,30128.7668
2014-10-01 09:40:00,91.79,91.79,91.57,91.71,123434.1172901007,61.4858,61.4858,61.3384,61.4322,123434.1173
2014-10-01 09:45:00,91.71,91.84,91.61,91.65,81837.65377764277,61.4322,61.5193,61.3652,61.392,81837.6538
2014-10-01 09:50:00,91.62,91.79,91.48,91.78,69327.43918742987,61.3719,61.4858,61.2781,61.4791,69327.4392
2014-10-01 09:55:00,91.78,92.05,91.76,91.9,50562.117302110506,61.4791,61.6599,61.4657,61.5595,50562.1173
2014-10-01 10:00:00,91.86,91.93,91.75,91.84,107692.09726408278,61.5327,61.5795,61.459,61.5193,107692.0973
2014-10-01 10:05:00,91.82,91.89,91.62,91.8,38156.15450014937,61.5059,61.5528,61.3719,61.4925,38156.1545
2014-10-01 10:10:00,91.81,91.84,91.66,91.76,45036.77252476647,61.4992,61.5193,61.3987,61.4657,45036.7725
2014-10-01 10:15:00,91.76,92.05,91.76,92.02,62759.57652756809,61.4657,61.6599,61.4657,61.6398,62759.5765
2014-10-01 10:20:00,92.01,92.08,91.94,91.95,25437.43633343292,61.6331,61.68,61.5862,61.5929,25437.4363
2014-10-01 10:25:00,91.94,92.04,91.93,92.02,39928.434900429536,61.5862,61.6532,61.5795,61.6398,39928.4349
2014-10-01 10:30:00,92.03,92.18,92.01,92.17,57442.735326727605,61.6465,61.747,61.6331,61.7403,57442.7353
2014-10-01 10:35:00,92.16,92.25,92.1,92.14,33881.83118182663,61.7336,61.7939,61.6934,61.7202,33881.8312
2014-10-01 10:40:00,92.14,92.34,92.12,92.32,69952.94991694052,61.7202,61.8542,61.7068,61.8408,69952.9499
2014-10-01 10:45:00,92.31,92.44,92.23,92.43,153979.89124787055,61.8341,61.9212,61.7805,61.9145,153979.8912
2014-10-01 10:50:00,92.42,92.76,92.41,92.72,113530.19740618214,61.9078,62.1355,61.9011,62.1087,113530.1974
2014-10-01 10:55:00,92.72,92.9,92.71,92.81,89552.28610827407,62.1087,62.2293,62.102,62.169,89552.2861
2014-10-01 11:00:00,92.81,92.92,92.8,92.85,37530.64377063872,62.169,62.2427,62.1623,62.1958,37530.6438
2014-10-01 11:05:00,92.86,93.08,92.85,92.97,98205.18453317133,62.2025,62.3499,62.1958,62.2762,98205.1845
2014-10-01 11:10:00,92.95,93.02,92.86,92.89,43577.24748924163,62.2628,62.3097,62.2025,62.2226,43577.2475
2014-10-01 11:15:00,92.89,92.92,92.76,92.76,52230.14591413889,62.2226,62.2427,62.1355,62.1355,52230.1459
2014-10-01 11:20:00,92.77,92.81,92.66,92.68,38156.15450014937,62.1422,62.169,62.0685,62.0819,38156.1545
2014-10-01 11:25:00,92.7,92.7,92.43,92.54,44828.26894826292,62.0953,62.0953,61.9145,61.9882,44828.2689
2014-10-01 11:30:00,92.53,92.71,92.41,92.45,54732.18883218148,61.9815,62.102,61.9011,61.9279,54732.1888
2014-10-01 11:35:00,92.45,92.77,92.43,92.68,55566.20313819567,61.9279,62.1422,61.9145,62.0819,55566.2031
2014-10-01 11:40:00,92.66,92.66,92.45,92.45,22935.39341539033,62.0685,62.0685,61.9279,61.9279,22935.3934
2014-10-01 11:45:00,92.42,92.49,92.2,92.27,30024.51501651098,61.9078,61.9547,61.7604,61.8073,30024.515
2014-10-01 11:50:00,92.29,92.52,92.29,92.4,59736.27466826664,61.8207,61.9748,61.8207,61.8944,59736.2747
2014-10-01 11:55:00,92.41,92.46,92.32,92.46,59527.77109176309,61.9011,61.9346,61.8408,61.9346,59527.7711
2014-10-01 12:00:00,92.44,92.46,92.35,92.37,25645.939909936464,61.9212,61.9346,61.8609,61.8743,25645.9399
2014-10-01 12:05:00,92.36,92.49,92.24,92.46,55357.69956169212,61.8676,61.9547,61.7872,61.9346,55357.6996
2014-10-01 12:10:00,92.43,92.52,92.24,92.24,40970.95278294728,61.9145,61.9748,61.7872,61.7872,40970.9528
2014-10-01 12:15:00,92.27,92.29,92.17,92.26,43785.75106574518,61.8073,61.8207,61.7403,61.8006,43785.7511
2014-10-01 12:20:00,92.27,92.33,92.2,92.26,22309.88268587969,61.8073,61.8475,61.7604,61.8006,22309.8827
2014-10-01 12:25:00,92.26,92.38,92.22,92.34,30858.529322525173,61.8006,61.881,61.7738,61.8542,30858.5293
2014-10-01 12:30:00,92.33,92.37,92.16,92.22,58381.001420993576,61.8475,61.8743,61.7336,61.7738,58381.0014
2014-10-01 12:35:00,92.23,92.27,92.07,92.07,35549.859793855016,61.7805,61.8073,61.6733,61.6733,35549.8598
2014-10-01 12:40:00,92.07,92.07,91.87,91.98,30545.77395776985,61.6733,61.6733,61.5394,61.613,30545.774
2014-10-01 12:45:00,91.96,92.05,91.89,91.96,49832.354784348085,61.5996,61.6599,61.5528,61.5996,49832.3548
2014-10-01 12:50:00,91.94,92.07,91.94,91.99,52855.65664364954,61.5862,61.6733,61.5862,61.6197,52855.6566
2014-10-01 12:55:00,92.01,92.06,91.91,92.01,37113.63661763163,61.6331,61.6666,61.5661,61.6331,37113.6366
2014-10-01 13:00:00,92.01,92.08,91.99,92.06,26271.450639447103,61.6331,61.68,61.6197,61.6666,26271.4506
2014-10-01 13:05:00,92.02,92.08,91.9,91.92,39928.434900429536,61.6398,61.68,61.5595,61.5728,39928.4349
2014-10-01 13:10:00,91.94,92.02,91.88,91.9,27626.72388672017,61.5862,61.6398,61.5461,61.5595,27626.7239
2014-10-01 13:15:00,91.9,91.91,91.74,91.75,38573.16165315647,61.5595,61.5661,61.4523,61.459,38573.1617
2014-10-01 13:20:00,91.75,91.77,91.7,91.72,20433.35049734775,61.459,61.4724,61.4255,61.4389,20433.3505
2014-10-01 13:25:00,91.71,91.75,91.63,91.72,40345.44205343663,61.4322,61.459,61.3786,61.4389,40345.4421
2014-10-01 13:30:00,91.74,91.74,91.57,91.6,33360.57224056776,61.4523,61.4523,61.3384,61.3585,33360.5722
2014-10-01 13:35:00,91.6,91.64,91.47,91.54,42221.97424196856,61.3585,61.3853,61.2714,61.3183,42221.9742
2014-10-01 13:40:00,91.53,91.54,91.35,91.39,39719.93132392599,61.3116,61.3183,61.191,61.2178,39719.9313
2014-10-01 13:45:00,91.4,91.44,91.37,91.41,32526.557934553563,61.2245,61.2513,61.2044,61.2312,32526.5579
2014-10-01 13:50:00,91.42,91.48,91.23,91.29,58485.25320924535,61.2379,61.2781,61.1106,61.1508,58485.2532
2014-10-01 13:55:00,91.28,91.29,91.18,91.21,53272.66379665664,61.1441,61.1508,61.0772,61.0973,53272.6638
2014-10-01 14:00:00,91.21,91.29,91.21,91.27,43890.00285399696,61.0973,61.1508,61.0973,61.1374,43890.0029
2014-10-01 14:05:00,91.25,91.47,91.25,91.42,40449.69384168841,61.124,61.2714,61.124,61.2379,40449.6938
2014-10-01 14:10:00,91.42,91.53,91.39,91.44,52751.40485539776,61.2379,61.3116,61.2178,61.2513,52751.4049
2014-10-01 14:15:00,91.45,91.47,91.26,91.3,42743.23318322744,61.258,61.2714,61.1307,61.1575,42743.2332
2014-10-01 14:20:00,91.29,91.29,91.15,91.25,57442.735326727605,61.1508,61.1508,61.0571,61.124,57442.7353
2014-10-01 14:25:00,91.26,91.31,91.21,91.22,37113.63661763163,61.1307,61.1642,61.0973,61.104,37113.6366
2014-10-01 14:30:00,91.23,91.29,91.2,91.23,36383.87409986921,61.1106,61.1508,61.0906,61.1106,36383.8741
2014-10-01 14:35:00,91.22,91.28,91.2,91.25,57442.735326727605,61.104,61.1441,61.0906,61.124,57442.7353
2014-10-01 14:40:00,91.25,91.27,91.05,91.08,77250.57509456472,61.124,61.1374,60.9901,61.0102,77250.5751
2014-10-01 14:45:00,91.1,91.13,91.04,91.08,37634.8955588905,61.0236,61.0437,60.9834,61.0102,37634.8956
2014-10-01 14:50:00,91.07,91.08,90.87,90.89,83505.68238967116,61.0035,61.0102,60.8695,60.8829,83505.6824
2014-10-01 14:55:00,90.88,90.88,90.68,90.68,78397.34476533423,60.8762,60.8762,60.7422,60.7422,78397.3448
2014-10-01 15:00:00,90.68,90.74,90.58,90.59,80899.38768337682,60.7422,60.7824,60.6752,60.6819,80899.3877
2014-10-01 15:05:00,90.59,90.64,90.42,90.45,92888.34333233084,60.6819,60.7154,60.5681,60.5882,92888.3433
2014-10-01 15:10:00,90.44,90.63,90.36,90.61,123121.36192534538,60.5815,60.7087,60.5279,60.6953,123121.3619
2014-10-01 15:15:00,90.6,90.71,90.58,90.67,172328.20598018283,60.6886,60.7623,60.6752,60.7355,172328.206
2014-10-01 15:20:00,90.67,90.71,90.33,90.39,184629.91699389217,60.7355,60.7623,60.5078,60.548,184629.917
2014-10-01 15:25:00,90.39,90.54,90.36,90.49,119159.79397177797,60.548,60.6485,60.5279,60.615,119159.794
2014-10-01 15:30:00,90.5,90.62,90.5,90.53,95703.14161512876,60.6217,60.702,60.6217,60.6418,95703.1416
2014-10-01 15:35:00,90.52,90.68,90.45,90.65,115719.4849594694,60.6351,60.7422,60.5882,60.7221,115719.485
2014-10-01 15:40:00,90.64,90.75,90.63,90.69,127916.944184927,60.7154,60.7891,60.7087,60.7489,127916.9442
2014-10-01 15:45:00,90.69,90.78,90.65,90.67,176811.0328750091,60.7489,60.8092,60.7221,60.7355,176811.0329
2014-10-01 15:50:00,90.67,90.67,90.51,90.57,198808.16019613348,60.7355,60.7355,60.6284,60.6685,198808.1602
2014-10-01 15:55:00,90.58,90.65,90.41,90.47,335795.00995896483,60.6752,60.7221,60.5614,60.6016,335795.01
2014-10-02 09:30:00,90.0,90.06,89.71,90.06,165864.5951085728,60.2867,60.3269,60.0925,60.3269,165864.5951
2014-10-02 09:35:00,90.06,90.29,89.72,89.82,74018.7696587597,60.3269,60.481,60.0992,60.1662,74018.7697
2014-10-02 09:40:00,89.86,90.14,89.79,90.11,139593.1444691257,60.193,60.3805,60.1461,60.3604,139593.1445
2014-10-02 09:45:00,90.16,90.24,89.95,90.2,125414.9012668844,60.3939,60.4475,60.2532,60.4207,125414.9013
2014-10-02 09:50:00,90.18,90.35,90.09,90.2,69848.69812868875,60.4073,60.5212,60.347,60.4207,69848.6981
2014-10-02 09:55:00,90.2,90.24,89.98,90.01,38260.40628840114,60.4207,60.4475,60.2733,60.2934,38260.4063
2014-10-02 10:00:00,89.97,90.1,89.85,89.85,61404.30328029503,60.2666,60.3537,60.1863,60.1863,61404.3033
2014-10-02 10:05:00,89.87,89.96,89.76,89.85,64114.849774841154,60.1996,60.2599,60.126,60.1863,64114.8498
2014-10-02 10:10:00,89.83,89.92,89.73,89.8,64844.612292603575,60.1729,60.2331,60.1059,60.1528,64844.6123
2014-10-02 10:15:00,89.81,89.96,89.76,89.84,53168.41200840486,60.1595,60.2599,60.126,60.1796,53168.412
2014-10-02 10:20:00,89.84,90.2,89.84,90.2,50040.85836085164,60.1796,60.4207,60.1796,60.4207,50040.8584
2014-10-02 10:25:00,90.2,90.52,90.13,90.52,69223.18739917809,60.4207,60.6351,60.3738,60.6351,69223.1874
2014-10-02 10:30:00,90.52,90.52,90.18,90.18,52438.64949064244,60.6351,60.6351,60.4073,60.4073,52438.6495
2014-10-02 10:35:00,90.18,90.43,90.12,90.39,78188.84118883067,60.4073,60.5748,60.3671,60.548,78188.8412
2014-10-02 10:40:00,90.41,90.41,90.03,90.14,52855.65664364954,60.5614,60.5614,60.3068,60.3805,52855.6566
2014-10-02 10:45:00,90.13,90.14,90.01,90.05,71099.71958771003,60.3738,60.3805,60.2934,60.3202,71099.7196
2014-10-02 10:50:00,90.04,90.07,89.97,90.03,47747.3190193126,60.3135,60.3336,60.2666,60.3068,47747.319
2014-10-02 10:55:00,90.02,90.05,89.9,89.95,64844.612292603575,60.3001,60.3202,60.2197,60.2532,64844.6123
2014-10-02 11:00:00,89.95,89.97,89.89,89.96,105919.81686380264,60.2532,60.2666,60.213,60.2599,105919.8169
2014-10-02 11:05:00,89.96,90.07,89.89,89.91,110506.8955468807,60.2599,60.3336,60.213,60.2264,110506.8955
2014-10-02 11:10:00,89.91,90.16,89.91,90.16,36383.87409986921,60.2264,60.3939,60.2264,60.3939,36383.8741
2014-10-02 11:15:00,90.17,90.26,90.04,90.09,36279.62231161744,60.4006,60.4609,60.3135,60.347,36279.6223
2014-10-02 11:20:00,90.1,90.18,90.03,90.05,112383.42773541262,60.3537,60.4073,60.3068,60.3202,112383.4277
2014-10-02 11:25:00,90.05,90.22,90.01,90.06,70786.9642229547,60.3202,60.4341,60.2934,60.3269,70786.9642
2014-10-02 11:30:00,90.07,90.08,89.76,89.76,53481.16737316018,60.3336,60.3403,60.126,60.126,53481.1674
2014-10-02 11:35:00,89.75,89.77,89.49,89.53,94764.87552086278,60.1193,60.1327,59.9451,59.9719,94764.8755
2014-10-02 11:40:00,89.53,89.72,89.44,89.5,112383.42773541262,59.9719,60.0992,59.9116,59.9518,112383.4277
2014-10-02 11:45:00,89.51,89.72,89.5,89.64,92262.8326028202,59.9585,60.0992,59.9518,60.0456,92262.8326
2014-10-02 11:50:00,89.63,89.72,89.59,89.65,62863.82831581987,60.0389,60.0992,60.0121,60.0523,62863.8283
2014-10-02 11:55:00,89.64,89.86,89.62,89.8,62655.32473931632,60.0456,60.193,60.0322,60.1528,62655.3247
2014-10-02 12:00:00,89.81,89.97,89.81,89.88,36696.62946462453,60.1595,60.2666,60.1595,60.2063,36696.6295
2014-10-02 12:05:00,89.88,90.22,89.86,90.2,57025.728173720505,60.2063,60.4341,60.193,60.4207,57025.7282
2014-10-02 12:10:00,90.2,90.28,90.13,90.22,89448.0343200223,60.4207,60.4743,60.3738,60.4341,89448.0343
2014-10-02 12:15:00,90.2,90.32,90.16,90.27,70682.71243470293,60.4207,60.5011,60.3939,60.4676,70682.7124
2014-10-02 12:20:00,90.27,90.28,90.17,90.18,15012.25750825549,60.4676,60.4743,60.4006,60.4073,15012.2575
2014-10-02 12:25:00,90.2,90.26,90.14,90.25,57025.728173720505,60.4207,60.4609,60.3805,60.4542,57025.7282
2014-10-02 12:30:00,90.25,90.38,90.17,90.24,54836.44062043325,60.4542,60.5413,60.4006,60.4475,54836.4406
2014-10-02 12:35:00,90.22,90.26,90.15,90.18,22831.14162713856,60.4341,60.4609,60.3872,60.4073,22831.1416
2014-10-02 12:40:00,90.18,90.35,90.04,90.26,32630.809722805338,60.4073,60.5212,60.3135,60.4609,32630.8097
2014-10-02 12:45:00,90.23,90.24,90.08,90.18,24811.925603922267,60.4408,60.4475,60.3403,60.4073,24811.9256
2014-10-02 12:50:00,90.2,90.44,90.2,90.38,33673.32760532308,60.4207,60.5815,60.4207,60.5413,33673.3276
2014-10-02 12:55:00,90.39,90.72,90.39,90.64,37113.63661763163,60.548,60.769,60.548,60.7154,37113.6366
2014-10-02 13:00:00,90.63,90.65,90.48,90.64,56817.22459721696,60.7087,60.7221,60.6083,60.7154,56817.2246
2014-10-02 13:05:00,90.61,90.69,90.51,90.62,50040.85836085164,60.6953,60.7489,60.6284,60.702,50040.8584
2014-10-02 13:10:00,90.62,90.79,90.52,90.73,37113.63661763163,60.702,60.8159,60.6351,60.7757,37113.6366
2014-10-02 13:15:00,90.73,90.91,90.72,90.9,54940.69240868503,60.7757,60.8963,60.769,60.8896,54940.6924
2014-10-02 13:20:00,90.9,90.93,90.74,90.88,27730.97567497195,60.8896,60.9097,60.7824,60.8762,27730.9757
2014-10-02 13:25:00,90.87,91.08,90.87,91.02,48894.08869008212,60.8695,61.0102,60.8695,60.97,48894.0887
2014-10-02 13:30:00,91.0,91.18,91.0,91.06,47121.80828980196,60.9566,61.0772,60.9566,60.9968,47121.8083
2014-10-02 13:35:00,91.07,91.11,90.93,90.96,47434.56365455728,61.0035,61.0303,60.9097,60.9298,47434.5637
2014-10-02 13:40:00,90.93,90.94,90.85,90.87,30858.529322525173,60.9097,60.9164,60.8561,60.8695,30858.5293
2014-10-02 13:45:00,90.88,91.03,90.88,90.97,34507.34191133727,60.8762,60.9767,60.8762,60.9365,34507.3419
2014-10-02 13:50:00,90.94,91.07,90.93,91.04,32109.550781546463,60.9164,61.0035,60.9097,60.9834,32109.5508
2014-10-02 13:55:00,91.06,91.1,90.92,91.09,24186.414874411625,60.9968,61.0236,60.903,61.0169,24186.4149
2014-10-02 14:00:00,91.09,91.35,91.09,91.35,41075.20457119905,61.0169,61.191,61.0169,61.191,41075.2046
2014-10-02 14:05:00,91.35,91.84,91.34,91.73,92367.08439107196,61.191,61.5193,61.1843,61.4456,92367.0844
2014-10-02 14:10:00,91.73,91.73,91.45,91.7,39094.42059441534,61.4456,61.4456,61.258,61.4255,39094.4206
2014-10-02 14:15:00,91.71,91.72,91.43,91.43,42326.22603022034,61.4322,61.4389,61.2446,61.2446,42326.226
2014-10-02 14:20:00,91.46,91.48,91.3,91.37,34611.593699589044,61.2647,61.2781,61.1575,61.2044,34611.5937
2014-10-02 14:25:00,91.37,91.62,91.36,91.61,35966.86694686212,61.2044,61.3719,61.1977,61.3652,35966.8669
2014-10-02 14:30:00,91.61,91.63,91.34,91.36,53689.67094966373,61.3652,61.3786,61.1843,61.1977,53689.6709
2014-10-02 14:35:00,91.36,91.53,91.36,91.5,35341.356217351466,61.1977,61.3116,61.1977,61.2915,35341.3562
2014-10-02 14:40:00,91.51,91.76,91.5,91.71,50145.110149103406,61.2982,61.4657,61.2915,61.4322,50145.1101
2014-10-02 14:45:00,91.69,91.8,91.61,91.67,40449.69384168841,61.4188,61.4925,61.3652,61.4054,40449.6938
2014-10-02 14:50:00,91.66,91.91,91.61,91.85,43160.240336234536,61.3987,61.5661,61.3652,61.526,43160.2403
2014-10-02 14:55:00,91.86,91.9,91.72,91.75,35549.859793855016,61.5327,61.5595,61.4389,61.459,35549.8598
2014-10-02 15:00:00,91.72,91.84,91.68,91.84,45141.02431301824,61.4389,61.5193,61.4121,61.5193,45141.0243
2014-10-02 15:05:00,91.84,91.84,91.66,91.71,69431.69097568165,61.5193,61.5193,61.3987,61.4322,69431.691
2014-10-02 15:10:00,91.7,91.84,91.62,91.64,74852.7839647739,61.4255,61.5193,61.3719,61.3853,74852.784
2014-10-02 15:15:00,91.67,91.68,91.57,91.61,44515.5135835076,61.4054,61.4121,61.3384,61.3652,44515.5136
2014-10-02 15:20:00,91.61,91.73,91.59,91.62,66616.89269288373,61.3652,61.4456,61.3518,61.3719,66616.8927
2014-10-02 15:25:00,91.62,91.63,91.51,91.56,103834.78109876714,61.3719,61.3786,61.2982,61.3317,103834.7811
2014-10-02 15:30:00,91.53,91.55,91.39,91.47,92992.59512058264,61.3116,61.325,61.2178,61.2714,92992.5951
2014-10-02 15:35:00,91.47,91.48,91.4,91.47,84131.19311918181,61.2714,61.2781,61.2245,61.2714,84131.1931
2014-10-02 15:40:00,91.47,91.47,91.33,91.33,71933.73389372423,61.2714,61.2714,61.1776,61.1776,71933.7339
2014-10-02 15:45:00,91.33,91.37,91.24,91.34,170972.93273290974,61.1776,61.2044,61.1173,61.1843,170972.9327
2014-10-02 15:50:00,91.35,91.43,91.31,91.31,109672.8812408665,61.191,61.2446,61.1642,61.1642,109672.8812
2014-10-02 15:55:00,91.32,91.55,91.32,91.35,180355.59367556943,61.1709,61.325,61.1709,61.191,180355.5937
2014-10-03 09:30:00,92.24,92.24,91.63,92.08,165239.08437906217,61.7872,61.7872,61.3786,61.68,165239.0844
2014-10-03 09:35:00,92.06,92.18,91.75,91.75,99977.4649334515,61.6666,61.747,61.459,61.459,99977.4649
2014-10-03 09:40:00,91.75,92.12,91.75,92.12,67763.66236365326,61.459,61.7068,61.459,61.7068,67763.6624
2014-10-03 09:45:00,92.08,92.31,92.01,92.22,74957.03575302567,61.68,61.8341,61.6331,61.7738,74957.0358
2014-10-03 09:50:00,92.24,92.32,92.08,92.08,72246.48925847955,61.7872,61.8408,61.68,61.68,72246.4893
2014-10-03 09:55:00,92.08,92.08,91.88,91.88,35237.104429099694,61.68,61.68,61.5461,61.5461,35237.1044
2014-10-03 10:00:00,91.87,92.2,91.87,92.1,43160.240336234536,61.5394,61.7604,61.5394,61.6934,43160.2403
2014-10-03 10:05:00,92.1,92.27,92.04,92.08,36905.13304112808,61.6934,61.8073,61.6532,61.68,36905.133
2014-10-03 10:10:00,92.08,92.09,91.77,91.9,30337.270381266306,61.68,61.6867,61.4724,61.5595,30337.2704
2014-10-03 10:15:00,91.92,91.96,91.78,91.8,33777.57939357485,61.5728,61.5996,61.4791,61.4925,33777.5794
2014-10-03 10:20:00,91.8,91.82,91.58,91.67,48477.08153707502,61.4925,61.5059,61.3451,61.4054,48477.0815
2014-10-03 10:25:00,91.66,91.67,91.46,91.47,45349.52788952179,61.3987,61.4054,61.2647,61.2714,45349.5279
2014-10-03 10:30:00,91.45,91.5,91.26,91.34,57859.74247973471,61.258,61.2915,61.1307,61.1843,57859.7425
2014-10-03 10:35:00,91.32,91.37,91.14,91.14,53793.92273791551,61.1709,61.2044,61.0504,61.0504,53793.9227
2014-10-03 10:40:00,91.14,91.15,90.87,90.9,106232.57222855795,61.0504,61.0571,60.8695,60.8896,106232.5722
2014-10-03 10:45:00,90.91,91.12,90.86,91.06,28564.98998098614,60.8963,61.037,60.8628,60.9968,28564.99
2014-10-03 10:50:00,91.05,91.11,90.95,90.99,32943.56508756066,60.9901,61.0303,60.9231,60.9499,32943.5651
2014-10-03 10:55:00,90.98,91.01,90.83,90.83,50457.865513858735,60.9432,60.9633,60.8427,60.8427,50457.8655
2014-10-03 11:00:00,90.82,91.02,90.79,90.97,52230.14591413889,60.836,60.97,60.8159,60.9365,52230.1459
2014-10-03 11:05:00,90.99,91.18,90.97,91.15,84339.69669568536,60.9499,61.0772,60.9365,61.0571,84339.6967
2014-10-03 11:10:00,91.14,91.19,91.1,91.14,76729.31615330584,61.0504,61.0839,61.0236,61.0504,76729.3162
2014-10-03 11:15:00,91.14,91.14,90.95,90.97,68284.92130491213,61.0504,61.0504,60.9231,60.9365,68284.9213
2014-10-03 11:20:00,90.96,91.3,90.9,91.16,40241.19026518486,60.9298,61.1575,60.8896,61.0638,40241.1903
2014-10-03 11:25:00,91.15,91.45,91.14,91.4,62238.31758630922,61.0571,61.258,61.0504,61.2245,62238.3176
2014-10-03 11:30:00,91.38,91.52,91.34,91.41,69744.44634043696,61.2111,61.3049,61.1843,61.2312,69744.4463
2014-10-03 11:35:00,91.4,91.69,91.4,91.64,37634.8955588905,61.2245,61.4188,61.2245,61.3853,37634.8956
2014-10-03 11:40:00,91.64,91.69,91.33,91.35,31171.2846872805,61.3853,61.4188,61.1776,61.191,31171.2847
2014-10-03 11:45:00,91.33,91.43,91.22,91.39,32213.80256979824,61.1776,61.2446,61.104,61.2178,32213.8026
2014-10-03 11:50:00,91.39,91.43,91.18,91.25,20641.8540738513,61.2178,61.2446,61.0772,61.124,20641.8541
2014-10-03 11:55:00,91.23,91.51,91.21,91.38,30754.2775342734,61.1106,61.2982,61.0973,61.2111,30754.2775
2014-10-03 12:00:00,91.37,91.58,91.25,91.51,27209.71673371308,61.2044,61.3451,61.124,61.2982,27209.7167
2014-10-03 12:05:00,91.49,91.54,91.41,91.44,16993.0414850392,61.2848,61.3183,61.2312,61.2513,16993.0415
2014-10-03 12:10:00,91.45,91.45,91.34,91.38,26271.450639447103,61.258,61.258,61.1843,61.2111,26271.4506
2014-10-03 12:15:00,91.41,91.47,91.27,91.37,44307.01000700405,61.2312,61.2714,61.1374,61.2044,44307.01
2014-10-03 12:20:00,91.38,91.56,91.38,91.56,28043.73103972727,61.2111,61.3317,61.2111,61.3317,28043.731
2014-10-03 12:25:00,91.57,91.66,91.53,91.62,19912.09155608888,61.3384,61.3987,61.3116,61.3719,19912.0916
2014-10-03 12:30:00,91.63,91.77,91.63,91.7,44202.75821875228,61.3786,61.4724,61.3786,61.4255,44202.7582
2014-10-03 12:35:00,91.71,91.74,91.62,91.65,62655.32473931632,61.4322,61.4523,61.3719,61.392,62655.3247
2014-10-03 12:40:00,91.65,91.95,91.64,91.95,57025.728173720505,61.392,61.5929,61.3853,61.5929,57025.7282
2014-10-03 12:45:00,91.95,91.99,91.88,91.91,41283.7081477026,61.5929,61.6197,61.5461,61.5661,41283.7081
2014-10-03 12:50:00,91.9,92.06,91.89,92.02,42430.477818472114,61.5595,61.6666,61.5528,61.6398,42430.4778
2014-10-03 12:55:00,92.03,92.06,91.9,91.91,37426.39198238695,61.6465,61.6666,61.5595,61.5661,37426.392
2014-10-03 13:00:00,91.9,91.9,91.78,91.84,21371.61659161372,61.5595,61.5595,61.4791,61.5193,21371.6166
2014-10-03 13:05:00,91.84,91.87,91.71,91.74,17410.048638046297,61.5193,61.5394,61.4322,61.4523,17410.0486
2014-10-03 13:10:00,91.75,91.82,91.71,91.8,29503.25607525211,61.459,61.5059,61.4322,61.4925,29503.2561
2014-10-03 13:15:00,91.78,91.81,91.73,91.8,22414.13447413146,61.4791,61.4992,61.4456,61.4925,22414.1345
2014-10-03 13:20:00,91.82,91.88,91.75,91.79,24603.42202741872,61.5059,61.5461,61.459,61.4858,24603.422
2014-10-03 13:25:00,91.8,92.04,91.8,92.0,23039.645203642107,61.4925,61.6532,61.4925,61.6264,23039.6452
2014-10-03 13:30:00,91.99,92.01,91.7,91.71,54419.43346742616,61.6197,61.6331,61.4255,61.4322,54419.4335
2014-10-03 13:35:00,91.7,91.81,91.69,91.81,40866.7009946955,61.4255,61.4992,61.4188,61.4992,40866.701
2014-10-03 13:40:00,91.81,91.83,91.76,91.76,25541.68812168469,61.4992,61.5126,61.4657,61.4657,25541.6881
2014-10-03 13:45:00,91.78,91.81,91.73,91.77,31379.788263784045,61.4791,61.4992,61.4456,61.4724,31379.7883
2014-10-03 13:50:00,91.77,91.89,91.75,91.88,29607.507863503884,61.4724,61.5528,61.459,61.5461,29607.5079
2014-10-03 13:55:00,91.87,91.88,91.79,91.82,21997.127321124364,61.5394,61.5461,61.4858,61.5059,21997.1273
2014-10-03 14:00:00,91.81,92.0,91.81,92.0,31171.2846872805,61.4992,61.6264,61.4992,61.6264,31171.2847
2014-10-03 14:05:00,92.0,92.01,91.81,91.84,45349.52788952179,61.6264,61.6331,61.4992,61.5193,45349.5279
2014-10-03 14:10:00,91.85,91.99,91.85,91.87,28147.982827979045,61.526,61.6197,61.526,61.5394,28147.9828
2014-10-03 14:15:00,91.89,91.89,91.72,91.77,22101.37910937614,61.5528,61.5528,61.4389,61.4724,22101.3791
2014-10-03 14:20:00,91.76,91.91,91.71,91.91,21580.120168117268,61.4657,61.5661,61.4322,61.5661,21580.1202
2014-10-03 14:25:00,91.91,92.02,91.91,91.95,43472.99570098986,61.5661,61.6398,61.5661,61.5929,43472.9957
2014-10-03 14:30:00,91.95,92.06,91.9,92.0,65991.38196337309,61.5929,61.6666,61.5595,61.6264,65991.382
2014-10-03 14:35:00,92.01,92.15,91.98,92.13,63385.08725707874,61.6331,61.7269,61.613,61.7135,63385.0873
2014-10-03 14:40:00,92.14,92.18,92.03,92.03,115406.72959471408,61.7202,61.747,61.6465,61.6465,115406.7296
2014-10-03 14:45:00,92.04,92.15,92.0,92.14,57651.23890323116,61.6532,61.7269,61.6264,61.7202,57651.2389
2014-10-03 14:50:00,92.13,92.2,92.12,92.18,48372.82974882325,61.7135,61.7604,61.7068,61.747,48372.8297
2014-10-03 14:55:00,92.18,92.23,92.16,92.18,51291.87981987293,61.747,61.7805,61.7336,61.747,51291.8798
2014-10-03 15:00:00,92.19,92.3,92.1,92.29,89760.78968477761,61.7537,61.8274,61.6934,61.8207,89760.7897
2014-10-03 15:05:00,92.28,92.28,92.09,92.1,59110.76393875599,61.814,61.814,61.6867,61.6934,59110.7639
2014-10-03 15:10:00,92.1,92.23,92.09,92.21,94973.37909736633,61.6934,61.7805,61.6867,61.7671,94973.3791
2014-10-03 15:15:00,92.22,92.32,92.19,92.32,100707.22745121393,61.7738,61.8408,61.7537,61.8408,100707.2275
2014-10-03 15:20:00,92.32,92.35,92.22,92.26,162632.7896727678,61.8408,61.8609,61.7738,61.8006,162632.7897
2014-10-03 15:25:00,92.25,92.25,91.99,91.99,118117.2760892602,61.7939,61.7939,61.6197,61.6197,118117.2761
2014-10-03 15:30:00,91.99,92.08,91.86,91.87,98622.19168617844,61.6197,61.68,61.5327,61.5394,98622.1917
2014-10-03 15:35:00,91.87,92.01,91.84,91.96,118013.02430100844,61.5394,61.6331,61.5193,61.5996,118013.0243
2014-10-03 15:40:00,91.97,92.0,91.89,91.93,82984.4234484123,61.6063,61.6264,61.5528,61.5795,82984.4234
2014-10-03 15:45:00,91.92,92.08,91.91,92.08,133338.03717401926,61.5728,61.68,61.5661,61.68,133338.0372
2014-10-03 15:50:00,92.08,92.08,91.99,92.08,128542.45491443764,61.68,61.68,61.6197,61.68,128542.4549
2014-10-03 15:55:00,92.08,92.13,92.03,92.04,231751.72528369413,61.68,61.7135,61.6465,61.6532,231751.7253
2014-10-06 09:30:00,92.35,92.37,91.95,92.18,71829.48210547245,61.8609,61.8743,61.5929,61.747,71829.4821
2014-10-06 09:35:00,92.18,92.41,92.08,92.38,48060.07438406792,61.747,61.9011,61.68,61.881,48060.0744
2014-10-06 09:40:00,92.38,92.7,92.37,92.58,39094.42059441534,61.881,62.0953,61.8743,62.015,39094.4206
2014-10-06 09:45:00,92.61,92.93,92.56,92.82,57338.48353847583,62.035,62.2494,62.0016,62.1757,57338.4835
2014-10-06 09:50:00,92.83,92.94,92.77,92.8,57859.74247973471,62.1824,62.2561,62.1422,62.1623,57859.7425
2014-10-06 09:55:00,92.8,92.88,92.72,92.75,62342.569374561,62.1623,62.2159,62.1087,62.1288,62342.5694
2014-10-06 10:00:00,92.77,92.87,92.66,92.83,73706.01429400439,62.1422,62.2092,62.0685,62.1824,73706.0143
2014-10-06 10:05:00,92.82,92.95,92.64,92.68,30024.51501651098,62.1757,62.2628,62.0551,62.0819,30024.515
2014-10-06 10:10:00,92.65,92.8,92.56,92.73,71933.73389372423,62.0618,62.1623,62.0016,62.1154,71933.7339
2014-10-06 10:15:00,92.74,92.87,92.6,92.68,79127.10728309664,62.1221,62.2092,62.0283,62.0819,79127.1073
2014-10-06 10:20:00,92.68,92.7,92.47,92.5,53272.66379665664,62.0819,62.0953,61.9413,61.9614,53272.6638
2014-10-06 10:25:00,92.49,92.49,92.19,92.26,116032.24032422472,61.9547,61.9547,61.7537,61.8006,116032.2403
2014-10-06 10:30:00,92.24,92.42,92.24,92.39,57755.490691482926,61.7872,61.9078,61.7872,61.8877,57755.4907
2014-10-06 10:35:00,92.37,92.44,92.21,92.36,95807.39340338053,61.8743,61.9212,61.7671,61.8676,95807.3934
2014-10-06 10:40:00,92.37,92.51,92.35,92.39,59632.02288001486,61.8743,61.9681,61.8609,61.8877,59632.0229
2014-10-06 10:45:00,92.37,92.45,92.32,92.4,37426.39198238695,61.8743,61.9279,61.8408,61.8944,37426.392
2014-10-06 10:50:00,92.4,92.43,92.3,92.3,44307.01000700405,61.8944,61.9145,61.8274,61.8274,44307.01
2014-10-06 10:55:00,92.3,92.33,92.11,92.14,60049.03003302196,61.8274,61.8475,61.7001,61.7202,60049.03
2014-10-06 11:00:00,92.11,92.35,92.09,92.2,61300.05149204325,61.7001,61.8609,61.6867,61.7604,61300.0515
2014-10-06 11:05:00,92.21,92.21,91.92,92.12,53376.91558490841,61.7671,61.7671,61.5728,61.7068,53376.9156
2014-10-06 11:10:00,92.12,92.26,92.09,92.22,23143.89699189388,61.7068,61.8006,61.6867,61.7738,23143.897
2014-10-06 11:15:00,92.24,92.38,92.23,92.33,47851.57080756438,61.7872,61.881,61.7805,61.8475,47851.5708
2014-10-06 11:20:00,92.32,92.44,92.25,92.31,46183.54219553599,61.8408,61.9212,61.7939,61.8341,46183.5422
2014-10-06 11:25:00,92.32,92.35,92.24,92.31,45975.03861903244,61.8408,61.8609,61.7872,61.8341,45975.0386
2014-10-06 11:30:00,92.3,92.47,92.28,92.35,40658.19741819195,61.8274,61.9413,61.814,61.8609,40658.1974
2014-10-06 11:35:00,92.39,92.4,92.26,92.27,40553.94562994018,61.8877,61.8944,61.8006,61.8073,40553.9456
2014-10-06 11:40:00,92.27,92.33,92.09,92.14,61091.5479155397,61.8073,61.8475,61.6867,61.7202,61091.5479
2014-10-06 11:45:00,92.11,92.22,92.08,92.18,115302.47780646232,61.7001,61.7738,61.68,61.747,115302.4778
2014-10-06 11:50:00,92.21,92.27,92.15,92.16,47121.80828980196,61.7671,61.8073,61.7269,61.7336,47121.8083
2014-10-06 11:55:00,92.16,92.26,92.12,92.26,48581.33332532679,61.7336,61.8006,61.7068,61.8006,48581.3333
2014-10-06 12:00:00,92.25,92.44,92.2,92.24,44724.01716001115,61.7939,61.9212,61.7604,61.7872,44724.0172
2014-10-06 12:05:00,92.24,92.34,92.18,92.23,24499.170239166942,61.7872,61.8542,61.747,61.7805,24499.1702
2014-10-06 12:10:00,92.24,92.27,92.17,92.21,27001.213157209528,61.7872,61.8073,61.7403,61.7671,27001.2132
2014-10-06 12:15:00,92.2,92.37,92.19,92.35,23560.90414490098,61.7604,61.8743,61.7537,61.8609,23560.9041
2014-10-06 12:20:00,92.32,92.45,92.27,92.31,59736.27466826664,61.8408,61.9279,61.8073,61.8341,59736.2747
2014-10-06 12:25:00,92.31,92.44,92.31,92.39,48894.08869008212,61.8341,61.9212,61.8341,61.8877,48894.0887
2014-10-06 12:30:00,92.4,92.44,92.2,92.39,41804.96708896147,61.8944,61.9212,61.7604,61.8877,41804.9671
2014-10-06 12:35:00,92.39,92.49,92.31,92.32,31901.04720504292,61.8877,61.9547,61.8341,61.8408,31901.0472
2014-10-06 12:40:00,92.31,92.31,92.15,92.22,36696.62946462453,61.8341,61.8341,61.7269,61.7738,36696.6295
2014-10-06 12:45:00,92.19,92.29,92.15,92.26,125831.90841989152,61.7537,61.8207,61.7269,61.8006,125831.9084
2014-10-06 12:50:00,92.23,92.36,92.18,92.24,50457.865513858735,61.7805,61.8676,61.747,61.7872,50457.8655
2014-10-06 12:55:00,92.25,92.39,92.19,92.39,28877.745345741463,61.7939,61.8877,61.7537,61.8877,28877.7453
2014-10-06 13:00:00,92.34,92.47,92.29,92.41,36175.37052336566,61.8542,61.9413,61.8207,61.9011,36175.3705
2014-10-06 13:05:00,92.42,92.47,92.23,92.33,29607.507863503884,61.9078,61.9413,61.7805,61.8475,29607.5079
2014-10-06 13:10:00,92.32,92.38,92.3,92.32,31275.53647553227,61.8408,61.881,61.8274,61.8408,31275.5365
2014-10-06 13:15:00,92.33,92.52,92.33,92.44,17827.055791053393,61.8475,61.9748,61.8475,61.9212,17827.0558
2014-10-06 13:20:00,92.45,92.78,92.45,92.76,40136.93847693308,61.9279,62.1489,61.9279,62.1355,40136.9385
2014-10-06 13:25:00,92.78,92.83,92.65,92.78,32943.56508756066,62.1489,62.1824,62.0618,62.1489,32943.5651
2014-10-06 13:30:00,92.78,92.78,92.7,92.78,29607.507863503884,62.1489,62.1489,62.0953,62.1489,29607.5079
2014-10-06 13:35:00,92.78,92.94,92.78,92.9,24916.17739217404,62.1489,62.2561,62.1489,62.2293,24916.1774
2014-10-06 13:40:00,92.89,92.89,92.72,92.87,24290.6666626634,62.2226,62.2226,62.1087,62.2092,24290.6667
2014-10-06 13:45:00,92.88,92.93,92.79,92.8,30128.76680476276,62.2159,62.2494,62.1556,62.1623,30128.7668
2014-10-06 13:50:00,92.79,92.84,92.72,92.77,28147.982827979045,62.1556,62.1891,62.1087,62.1422,28147.9828
2014-10-06 13:55:00,92.77,92.79,92.68,92.74,25124.680968677592,62.1422,62.1556,62.0819,62.1221,25124.681
2014-10-06 14:00:00,92.73,92.73,92.57,92.63,33986.0829700784,62.1154,62.1154,62.0083,62.0484,33986.083
2014-10-06 14:05:00,92.63,92.7,92.51,92.61,46392.045772039535,62.0484,62.0953,61.9681,62.035,46392.0458
2014-10-06 14:10:00,92.59,92.81,92.58,92.79,31692.54362853937,62.0216,62.169,62.015,62.1556,31692.5436
2014-10-06 14:15:00,92.8,92.94,92.78,92.89,37322.14019413518,62.1623,62.2561,62.1489,62.2226,37322.1402
2014-10-06 14:20:00,92.91,93.02,92.87,93.0,45349.52788952179,62.236,62.3097,62.2092,62.2963,45349.5279
2014-10-06 14:25:00,92.99,93.0,92.79,92.94,30024.51501651098,62.2896,62.2963,62.1556,62.2561,30024.515
2014-10-06 14:30:00,92.93,93.09,92.88,92.94,55878.95850295099,62.2494,62.3566,62.2159,62.2561,55878.9585
2014-10-06 14:35:00,92.93,93.15,92.93,93.09,65365.87123386245,62.2494,62.3968,62.2494,62.3566,65365.8712
2014-10-06 14:40:00,93.07,93.08,92.86,92.98,44724.01716001115,62.3432,62.3499,62.2025,62.2829,44724.0172
2014-10-06 14:45:00,92.98,93.02,92.88,92.91,28147.982827979045,62.2829,62.3097,62.2159,62.236,28147.9828
2014-10-06 14:50:00,92.9,92.9,92.85,92.88,32630.809722805338,62.2293,62.2293,62.1958,62.2159,32630.8097
2014-10-06 14:55:00,92.85,92.94,92.85,92.9,32526.557934553563,62.1958,62.2561,62.1958,62.2293,32526.5579
2014-10-06 15:00:00,92.89,92.9,92.78,92.8,72454.9928349831,62.2226,62.2293,62.1489,62.1623,72454.9928
2014-10-06 15:05:00,92.8,92.94,92.78,92.82,59632.02288001486,62.1623,62.2561,62.1489,62.1757,59632.0229
2014-10-06 15:10:00,92.82,92.9,92.78,92.83,52959.90843190131,62.1757,62.2293,62.1489,62.1824,52959.9084
2014-10-06 15:15:00,92.82,92.96,92.79,92.91,47434.56365455728,62.1757,62.2695,62.1556,62.236,47434.5637
2014-10-06 15:20:00,92.89,93.08,92.85,93.08,68284.92130491213,62.2226,62.3499,62.1958,62.3499,68284.9213
2014-10-06 15:25:00,93.06,93.06,92.88,92.91,51187.62803162115,62.3365,62.3365,62.2159,62.236,51187.628
2014-10-06 15:30:00,92.9,92.98,92.85,92.94,69640.19455218519,62.2293,62.2829,62.1958,62.2561,69640.1946
2014-10-06 15:35:00,92.94,93.09,92.93,93.07,72142.23747022777,62.2561,62.3566,62.2494,62.3432,72142.2375
2014-10-06 15:40:00,93.07,93.07,92.96,93.07,104773.04719303313,62.3432,62.3432,62.2695,62.3432,104773.0472
2014-10-06 15:45:00,93.06,93.07,92.97,93.06,104043.28467527068,62.3365,62.3432,62.2762,62.3365,104043.2847
2014-10-06 15:50:00,93.07,93.09,92.99,93.03,113321.6938296786,62.3432,62.3566,62.2896,62.3164,113321.6938
2014-10-06 15:55:00,93.03,93.18,93.02,93.12,320052.9899329469,62.3164,62.4169,62.3097,62.3767,320052.9899
2014-10-07 09:30:00,91.61,92.26,91.61,91.89,77042.07151806116,61.3652,61.8006,61.3652,61.5528,77042.0715
2014-10-07 09:35:00,91.88,92.26,91.85,92.24,65053.115869107125,61.5461,61.8006,61.526,61.7872,65053.1159
2014-10-07 09:40:00,92.23,92.34,91.68,91.84,93305.35048533794,61.7805,61.8542,61.4121,61.5193,93305.3505
2014-10-07 09:45:00,91.85,91.85,91.52,91.72,63072.33189232341,61.526,61.526,61.3049,61.4389,63072.3319
2014-10-07 09:50:00,91.73,92.02,91.71,91.85,46600.549348543085,61.4456,61.6398,61.4322,61.526,46600.5493
2014-10-07 09:55:00,91.88,92.06,91.8,91.98,31484.04005203582,61.5461,61.6666,61.4925,61.613,31484.0401
2014-10-07 10:00:00,92.0,92.03,91.67,91.75,99456.20599219264,61.6264,61.6465,61.4054,61.459,99456.206
2014-10-07 10:05:00,91.75,91.97,91.64,91.97,54106.67810267083,61.459,61.6063,61.3853,61.6063,54106.6781
2014-10-07 10:10:00,91.95,92.08,91.82,91.86,39928.434900429536,61.5929,61.68,61.5059,61.5327,39928.4349
2014-10-07 10:15:00,91.84,92.02,91.74,92.0,36383.87409986921,61.5193,61.6398,61.4523,61.6264,36383.8741
2014-10-07 10:20:00,92.01,92.1,91.84,91.98,41283.7081477026,61.6331,61.6934,61.5193,61.613,41283.7081
2014-10-07 10:25:00,91.98,92.03,91.91,91.98,67138.1516341426,61.613,61.6465,61.5661,61.613,67138.1516
2014-10-07 10:30:00,92.02,92.21,91.97,92.08,96954.16307415004,61.6398,61.7671,61.6063,61.68,96954.1631
2014-10-07 10:35:00,92.11,92.25,92.06,92.14,37843.39913539405,61.7001,61.7939,61.6666,61.7202,37843.3991
2014-10-07 10:40:00,92.09,92.47,92.09,92.45,76103.80542379519,61.6867,61.9413,61.6867,61.9279,76103.8054
2014-10-07 10:45:00,92.47,92.57,92.26,92.29,76937.81972980939,61.9413,62.0083,61.8006,61.8207,76937.8197
2014-10-07 10:50:00,92.31,92.56,92.31,92.45,30858.529322525173,61.8341,62.0016,61.8341,61.9279,30858.5293
2014-10-07 10:55:00,92.45,92.45,92.18,92.18,21475.868379865493,61.9279,61.9279,61.747,61.747,21475.8684
2014-10-07 11:00:00,92.2,92.31,92.13,92.22,56295.96565595809,61.7604,61.8341,61.7135,61.7738,56295.9657
2014-10-07 11:05:00,92.22,92.28,92.02,92.16,45349.52788952179,61.7738,61.814,61.6398,61.7336,45349.5279
2014-10-07 11:10:00,92.15,92.27,92.07,92.27,46600.549348543085,61.7269,61.8073,61.6733,61.8073,46600.5493
2014-10-07 11:15:00,92.27,92.3,92.2,92.22,43785.75106574518,61.8073,61.8274,61.7604,61.7738,43785.7511
2014-10-07 11:20:00,92.25,92.43,92.24,92.3,37322.14019413518,61.7939,61.9145,61.7872,61.8274,37322.1402
2014-10-07 11:25:00,92.29,92.3,92.12,92.2,22309.88268587969,61.8207,61.8274,61.7068,61.7604,22309.8827
2014-10-07 11:30:00,92.22,92.35,92.14,92.31,41804.96708896147,61.7738,61.8609,61.7202,61.8341,41804.9671
2014-10-07 11:35:00,92.31,92.34,92.21,92.24,24186.414874411625,61.8341,61.8542,61.7671,61.7872,24186.4149
2014-10-07 11:40:00,92.24,92.4,92.17,92.39,20641.8540738513,61.7872,61.8944,61.7403,61.8877,20641.8541
2014-10-07 11:45:00,92.37,92.38,92.26,92.36,21580.120168117268,61.8743,61.881,61.8006,61.8676,21580.1202
2014-10-07 11:50:00,92.33,92.43,92.27,92.39,31588.291840287595,61.8475,61.9145,61.8073,61.8877,31588.2918
2014-10-07 11:55:00,92.39,92.42,92.23,92.23,20850.357650354847,61.8877,61.9078,61.7805,61.7805,20850.3577
2014-10-07 12:00:00,92.23,92.29,92.17,92.2,12301.71101370936,61.7805,61.8207,61.7403,61.7604,12301.711
2014-10-07 12:05:00,92.21,92.32,92.17,92.3,26792.709580705978,61.7671,61.8408,61.7403,61.8274,26792.7096
2014-10-07 12:10:00,92.31,92.41,92.25,92.3,30545.77395776985,61.8341,61.9011,61.7939,61.8274,30545.774
2014-10-07 12:15:00,92.3,92.31,92.23,92.26,19807.839767837104,61.8274,61.8341,61.7805,61.8006,19807.8398
2014-10-07 12:20:00,92.26,92.33,92.16,92.22,28043.73103972727,61.8006,61.8475,61.7336,61.7738,28043.731
2014-10-07 12:25:00,92.23,92.31,92.21,92.27,13969.739625737748,61.7805,61.8341,61.7671,61.8073,13969.7396
2014-10-07 12:30:00,92.26,92.33,92.18,92.21,27730.97567497195,61.8006,61.8475,61.747,61.7671,27730.9757
2014-10-07 12:35:00,92.18,92.22,92.1,92.13,13969.739625737748,61.747,61.7738,61.6934,61.7135,13969.7396
2014-10-07 12:40:00,92.11,92.12,92.03,92.08,28252.234616230817,61.7001,61.7068,61.6465,61.68,28252.2346
2014-10-07 12:45:00,92.08,92.13,91.94,91.95,34715.84548784082,61.68,61.7135,61.5862,61.5929,34715.8455
2014-10-07 12:50:00,91.96,92.08,91.91,92.03,41596.46351245792,61.5996,61.68,61.5661,61.6465,41596.4635
2014-10-07 12:55:00,92.03,92.18,92.03,92.17,29503.25607525211,61.6465,61.747,61.6465,61.7403,29503.2561
2014-10-07 13:00:00,92.16,92.16,91.97,92.05,38260.40628840114,61.7336,61.7336,61.6063,61.6599,38260.4063
2014-10-07 13:05:00,92.06,92.12,91.99,92.04,42430.477818472114,61.6666,61.7068,61.6197,61.6532,42430.4778
2014-10-07 13:10:00,92.04,92.24,92.04,92.24,24186.414874411625,61.6532,61.7872,61.6532,61.7872,24186.4149
2014-10-07 13:15:00,92.24,92.26,92.11,92.13,16576.034332032104,61.7872,61.8006,61.7001,61.7135,16576.0343
2014-10-07 13:20:00,92.14,92.28,92.13,92.27,20537.602285599525,61.7202,61.814,61.7135,61.8073,20537.6023
2014-10-07 13:25:00,92.25,92.35,92.21,92.3,32630.809722805338,61.7939,61.8609,61.7671,61.8274,32630.8097
2014-10-07 13:30:00,92.3,92.3,92.1,92.11,16680.28612028388,61.8274,61.8274,61.6934,61.7001,16680.2861
2014-10-07 13:35:00,92.1,92.14,92.04,92.04,28669.24176923792,61.6934,61.7202,61.6532,61.6532,28669.2418
2014-10-07 13:40:00,92.04,92.08,92.0,92.05,30650.025746021627,61.6532,61.68,61.6264,61.6599,30650.0257
2014-10-07 13:45:00,92.04,92.08,91.9,91.92,93826.6094265968,61.6532,61.68,61.5595,61.5728,93826.6094
2014-10-07 13:50:00,91.94,92.03,91.87,92.01,38677.41344140824,61.5862,61.6465,61.5394,61.6331,38677.4134
2014-10-07 13:55:00,92.0,92.04,91.88,91.96,23248.148780145657,61.6264,61.6532,61.5461,61.5996,23248.1488
2014-10-07 14:00:00,91.94,92.01,91.75,91.8,55774.70671469922,61.5862,61.6331,61.459,61.4925,55774.7067
2014-10-07 14:05:00,91.8,91.87,91.71,91.81,123642.62086660424,61.4925,61.5394,61.4322,61.4992,123642.6209
2014-10-07 14:10:00,91.8,91.96,91.75,91.84,126665.9227259057,61.4925,61.5996,61.459,61.5193,126665.9227
2014-10-07 14:15:00,91.83,91.85,91.72,91.73,244574.6952386624,61.5126,61.526,61.4389,61.4456,244574.6952
2014-10-07 14:20:00,91.76,91.85,91.58,91.62,100707.22745121393,61.4657,61.526,61.3451,61.3719,100707.2275
2014-10-07 14:25:00,91.63,91.63,91.39,91.43,66199.88553987665,61.3786,61.3786,61.2178,61.2446,66199.8855
2014-10-07 14:30:00,91.45,91.46,91.32,91.46,49519.59941959276,61.258,61.2647,61.1709,61.2647,49519.5994
2014-10-07 14:35:00,91.46,91.62,91.42,91.56,50040.85836085164,61.2647,61.3719,61.2379,61.3317,50040.8584
2014-10-07 14:40:00,91.58,91.61,91.46,91.61,140844.165928147,61.3451,61.3652,61.2647,61.3652,140844.1659
2014-10-07 14:45:00,91.6,91.62,91.51,91.52,163883.81113178912,61.3585,61.3719,61.2982,61.3049,163883.8111
2014-10-07 14:50:00,91.52,91.56,91.47,91.51,87258.74676673504,61.3049,61.3317,61.2714,61.2982,87258.7468
2014-10-07 14:55:00,91.51,91.55,91.49,91.52,41909.21887721324,61.2982,61.325,61.2848,61.3049,41909.2189
2014-10-07 15:00:00,91.52,91.61,91.49,91.51,77146.32330631293,61.3049,61.3652,61.2848,61.2982,77146.3233
2014-10-07 15:05:00,91.53,91.55,91.25,91.28,61612.806856798576,61.3116,61.325,61.124,61.1441,61612.8069
2014-10-07 15:10:00,91.29,91.41,91.26,91.38,74748.53217652213,61.1508,61.2312,61.1307,61.2111,74748.5322
2014-10-07 15:15:00,91.37,91.38,91.28,91.33,131670.00856199086,61.2044,61.2111,61.1441,61.1776,131670.0086
2014-10-07 15:20:00,91.31,91.31,91.13,91.16,83714.18596617471,61.1642,61.1642,61.0437,61.0638,83714.186
2014-10-07 15:25:00,91.17,91.25,91.09,91.24,105711.31328729908,61.0705,61.124,61.0169,61.1173,105711.3133
2014-10-07 15:30:00,91.24,91.32,91.21,91.25,106649.57938156504,61.1173,61.1709,61.0973,61.124,106649.5794
2014-10-07 15:35:00,91.27,91.27,91.18,91.21,122078.84404282764,61.1374,61.1374,61.0772,61.0973,122078.844
2014-10-07 15:40:00,91.21,91.23,91.13,91.14,99977.4649334515,61.0973,61.1106,61.0437,61.0504,99977.4649
2014-10-07 15:45:00,91.15,91.32,91.15,91.29,107275.0901110757,61.0571,61.1709,61.0571,61.1508,107275.0901
2014-10-07 15:50:00,91.29,91.31,91.14,91.16,143971.71957570023,61.1508,61.1642,61.0504,61.0638,143971.7196
2014-10-07 15:55:00,91.17,91.21,91.0,91.0,217260.7267166975,61.0705,61.0973,60.9566,60.9566,217260.7267
2014-10-08 09:30:00,90.76,90.92,90.34,90.38,111862.16879415375,60.7958,60.903,60.5145,60.5413,111862.1688
2014-10-08 09:35:00,90.38,91.12,90.38,90.84,53376.91558490841,60.5413,61.037,60.5413,60.8494,53376.9156
2014-10-08 09:40:00,90.8,90.86,90.48,90.77,33152.06866406421,60.8226,60.8628,60.6083,60.8025,33152.0687
2014-10-08 09:45:00,90.77,90.8,90.36,90.52,54210.929890922605,60.8025,60.8226,60.5279,60.6351,54210.9299
2014-10-08 09:50:00,90.52,90.53,90.05,90.05,47226.06007805373,60.6351,60.6418,60.3202,60.3202,47226.0601
2014-10-08 09:55:00,90.03,90.05,89.79,89.88,62342.569374561,60.3068,60.3202,60.1461,60.2063,62342.5694
2014-10-08 10:00:00,89.85,90.1,89.82,89.82,62446.82116281277,60.1863,60.3537,60.1662,60.1662,62446.8212
2014-10-08 10:05:00,89.82,89.85,89.64,89.75,94243.61657960391,60.1662,60.1863,60.0456,60.1193,94243.6166
2014-10-08 10:10:00,89.73,90.17,89.72,90.08,88405.51643750456,60.1059,60.4006,60.0992,60.3403,88405.5164
2014-10-08 10:15:00,90.08,90.1,89.85,89.9,44098.5064305005,60.3403,60.3537,60.1863,60.2197,44098.5064
2014-10-08 10:20:00,89.91,89.91,89.64,89.71,54106.67810267083,60.2264,60.2264,60.0456,60.0925,54106.6781
2014-10-08 10:25:00,89.7,90.07,89.65,90.02,58068.24605623825,60.0858,60.3336,60.0523,60.3001,58068.2461
2014-10-08 10:30:00,90.01,90.02,89.62,89.65,66825.39626938729,60.2934,60.3001,60.0322,60.0523,66825.3963
2014-10-08 10:35:00,89.63,89.7,89.49,89.59,64010.59798658938,60.0389,60.0858,59.9451,60.0121,64010.598
2014-10-08 10:40:00,89.59,89.69,89.3,89.55,88822.52359051166,60.0121,60.0791,59.8178,59.9853,88822.5236
2014-10-08 10:45:00,89.56,89.74,89.47,89.62,55983.21029120277,59.992,60.1126,59.9317,60.0322,55983.2103
2014-10-08 10:50:00,89.6,89.64,89.41,89.43,69952.94991694052,60.0188,60.0456,59.8915,59.9049,69952.9499
2014-10-08 10:55:00,89.44,89.49,89.37,89.4,33777.57939357485,59.9116,59.9451,59.8647,59.8848,33777.5794
2014-10-08 11:00:00,89.41,89.44,89.11,89.15,74748.53217652213,59.8915,59.9116,59.6906,59.7174,74748.5322
2014-10-08 11:05:00,89.15,89.33,89.12,89.29,76729.31615330584,59.7174,59.8379,59.6973,59.8111,76729.3162
2014-10-08 11:10:00,89.33,89.38,89.2,89.31,36175.37052336566,59.8379,59.8714,59.7508,59.8245,36175.3705
2014-10-08 11:15:00,89.3,89.3,89.04,89.09,53793.92273791551,59.8178,59.8178,59.6437,59.6772,53793.9227
2014-10-08 11:20:00,89.1,89.24,89.06,89.24,93930.86121484858,59.6839,59.7776,59.6571,59.7776,93930.8612
2014-10-08 11:25:00,89.25,89.5,89.18,89.47,36696.62946462453,59.7843,59.9518,59.7375,59.9317,36696.6295
2014-10-08 11:30:00,89.47,89.66,89.45,89.62,60778.79255078438,59.9317,60.059,59.9183,60.0322,60778.7926
2014-10-08 11:35:00,89.61,89.64,89.49,89.49,84443.94848393713,60.0255,60.0456,59.9451,59.9451,84443.9485
2014-10-08 11:40:00,89.49,89.51,89.33,89.36,35654.11158210679,59.9451,59.9585,59.8379,59.858,35654.1116
2014-10-08 11:45:00,89.36,89.45,89.24,89.24,64740.36050435181,59.858,59.9183,59.7776,59.7776,64740.3605
2014-10-08 11:50:00,89.25,89.41,89.18,89.41,38468.90986490469,59.7843,59.8915,59.7375,59.8915,38468.9099
2014-10-08 11:55:00,89.42,89.7,89.39,89.68,44515.5135835076,59.8982,60.0858,59.8781,60.0724,44515.5136
2014-10-08 12:00:00,89.67,89.78,89.65,89.67,32943.56508756066,60.0657,60.1394,60.0523,60.0657,32943.5651
2014-10-08 12:05:00,89.66,89.79,89.58,89.6,40866.7009946955,60.059,60.1461,60.0054,60.0188,40866.701
2014-10-08 12:10:00,89.59,89.73,89.57,89.69,62655.32473931632,60.0121,60.1059,59.9987,60.0791,62655.3247
2014-10-08 12:15:00,89.7,89.72,89.61,89.64,25228.932756929367,60.0858,60.0992,60.0255,60.0456,25228.9328
2014-10-08 12:20:00,89.6,89.63,89.56,89.59,41075.20457119905,60.0188,60.0389,59.992,60.0121,41075.2046
2014-10-08 12:25:00,89.57,89.59,89.49,89.49,56712.97280896518,59.9987,60.0121,59.9451,59.9451,56712.9728
2014-10-08 12:30:00,89.49,89.5,89.26,89.26,89031.0271670152,59.9451,59.9518,59.791,59.791,89031.0272
2014-10-08 12:35:00,89.26,89.46,89.25,89.33,25333.18454518114,59.791,59.925,59.7843,59.8379,25333.1845
2014-10-08 12:40:00,89.32,89.34,89.21,89.26,25750.191698188235,59.8312,59.8446,59.7575,59.791,25750.1917
2014-10-08 12:45:00,89.26,89.32,89.12,89.21,48372.82974882325,59.791,59.8312,59.6973,59.7575,48372.8297
2014-10-08 12:50:00,89.22,89.31,89.15,89.16,28669.24176923792,59.7642,59.8245,59.7174,59.7241,28669.2418
2014-10-08 12:55:00,89.15,89.38,89.13,89.38,26479.954215950656,59.7174,59.8714,59.704,59.8714,26479.9542
2014-10-08 13:00:00,89.39,89.62,89.37,89.62,24394.91845091517,59.8781,60.0322,59.8647,60.0322,24394.9185
2014-10-08 13:05:00,89.62,89.64,89.54,89.59,22622.63805063501,60.0322,60.0456,59.9786,60.0121,22622.6381
2014-10-08 13:10:00,89.58,89.58,89.46,89.55,20641.8540738513,60.0054,60.0054,59.925,59.9853,20641.8541
2014-10-08 13:15:00,89.56,89.63,89.52,89.54,25854.44348644001,59.992,60.0389,59.9652,59.9786,25854.4435
2014-10-08 13:20:00,89.53,89.61,89.49,89.51,24707.673815670496,59.9719,60.0255,59.9451,59.9585,24707.6738
2014-10-08 13:25:00,89.51,89.57,89.47,89.52,24707.673815670496,59.9585,59.9987,59.9317,59.9652,24707.6738
2014-10-08 13:30:00,89.51,89.7,89.51,89.66,20329.09870909597,59.9585,60.0858,59.9585,60.059,20329.0987
2014-10-08 13:35:00,89.69,89.78,89.64,89.73,25020.429180425817,60.0791,60.1394,60.0456,60.1059,25020.4292
2014-10-08 13:40:00,89.74,89.8,89.62,89.77,22831.14162713856,60.1126,60.1528,60.0322,60.1327,22831.1416
2014-10-08 13:45:00,89.76,89.94,89.76,89.94,63906.34619833761,60.126,60.2465,60.126,60.2465,63906.3462
2014-10-08 13:50:00,89.93,90.01,89.84,89.96,53481.16737316018,60.2398,60.2934,60.1796,60.2599,53481.1674
2014-10-08 13:55:00,89.96,90.0,89.93,89.98,63176.58368057519,60.2599,60.2867,60.2398,60.2733,63176.5837
2014-10-08 14:00:00,89.97,90.26,89.97,90.26,182544.88122885668,60.2666,60.4609,60.2666,60.4609,182544.8812
2014-10-08 14:05:00,90.25,90.47,90.24,90.45,94347.86836785568,60.4542,60.6016,60.4475,60.5882,94347.8684
2014-10-08 14:10:00,90.45,90.63,90.45,90.52,90699.0557790436,60.5882,60.7087,60.5882,60.6351,90699.0558
2014-10-08 14:15:00,90.52,90.54,90.22,90.37,122912.85834884182,60.6351,60.6485,60.4341,60.5346,122912.8583
2014-10-08 14:20:00,90.39,90.64,90.39,90.58,39094.42059441534,60.548,60.7154,60.548,60.6752,39094.4206
2014-10-08 14:25:00,90.59,90.65,90.44,90.48,46600.549348543085,60.6819,60.7221,60.5815,60.6083,46600.5493
2014-10-08 14:30:00,90.5,91.04,90.5,91.0,89656.53789652584,60.6217,60.9834,60.6217,60.9566,89656.5379
2014-10-08 14:35:00,91.04,91.26,91.01,91.05,50770.620878614056,60.9834,61.1307,60.9633,60.9901,50770.6209
2014-10-08 14:40:00,91.05,91.07,90.61,90.62,31067.032899028723,60.9901,61.0035,60.6953,60.702,31067.0329
2014-10-08 14:45:00,90.62,90.73,90.53,90.53,37634.8955588905,60.702,60.7757,60.6418,60.6418,37634.8956
2014-10-08 14:50:00,90.52,90.63,90.44,90.48,27001.213157209528,60.6351,60.7087,60.5815,60.6083,27001.2132
2014-10-08 14:55:00,90.5,90.62,90.43,90.58,34298.83833483372,60.6217,60.702,60.5748,60.6752,34298.8383
2014-10-08 15:00:00,90.6,90.81,90.6,90.77,33047.81687581243,60.6886,60.8293,60.6886,60.8025,33047.8169
2014-10-08 15:05:00,90.79,90.9,90.75,90.87,49623.851207844535,60.8159,60.8896,60.7891,60.8695,49623.8512
2014-10-08 15:10:00,90.85,90.94,90.8,90.92,144909.9856699662,60.8561,60.9164,60.8226,60.903,144909.9857
2014-10-08 15:15:00,90.9,91.05,90.9,91.04,94243.61657960391,60.8896,60.9901,60.8896,60.9834,94243.6166
2014-10-08 15:20:00,91.04,91.27,90.98,91.24,100707.22745121393,60.9834,61.1374,60.9432,61.1173,100707.2275
2014-10-08 15:25:00,91.26,91.42,91.26,91.31,55566.20313819567,61.1307,61.2379,61.1307,61.1642,55566.2031
2014-10-08 15:30:00,91.31,91.33,91.19,91.3,48685.58511357857,61.1642,61.1776,61.0839,61.1575,48685.5851
2014-10-08 15:35:00,91.29,91.41,91.27,91.4,67346.65521064616,61.1508,61.2312,61.1374,61.2245,67346.6552
2014-10-08 15:40:00,91.39,91.76,91.36,91.67,74644.28038827036,61.2178,61.4657,61.1977,61.4054,74644.2804
2014-10-08 15:45:00,91.68,91.73,91.56,91.72,108734.61514660052,61.4121,61.4456,61.3317,61.4389,108734.6151
2014-10-08 15:50:00,91.72,91.75,91.63,91.66,122600.10298408652,61.4389,61.459,61.3786,61.3987,122600.103
2014-10-08 15:55:00,91.68,91.75,91.63,91.64,134589.05863304055,61.4121,61.459,61.3786,61.3853,134589.0586
2014-10-09 09:30:00,91.18,91.26,90.33,90.52,111549.41342939844,61.0772,61.1307,60.5078,60.6351,111549.4134
2014-10-09 09:35:00,90.46,90.58,90.39,90.46,32735.06151105712,60.5949,60.6752,60.548,60.5949,32735.0615
2014-10-09 09:40:00,90.43,90.69,90.14,90.67,55044.9441969368,60.5748,60.7489,60.3805,60.7355,55044.9442
2014-10-09 09:45:00,90.7,90.7,90.21,90.3,42326.22603022034,60.7556,60.7556,60.4274,60.4877,42326.226
2014-10-09 09:50:00,90.34,90.35,90.14,90.29,34820.097276092594,60.5145,60.5212,60.3805,60.481,34820.0973
2014-10-09 09:55:00,90.31,90.35,90.08,90.11,44202.75821875228,60.4944,60.5212,60.3403,60.3604,44202.7582
2014-10-09 10:00:00,90.11,90.37,90.11,90.32,55357.69956169212,60.3604,60.5346,60.3604,60.5011,55357.6996
2014-10-09 10:05:00,90.3,90.33,89.92,90.02,29816.01144000743,60.4877,60.5078,60.2331,60.3001,29816.0114
2014-10-09 10:10:00,90.03,90.03,89.89,89.96,81629.15020113923,60.3068,60.3068,60.213,60.2599,81629.1502
2014-10-09 10:15:00,89.94,90.08,89.93,90.01,57025.728173720505,60.2465,60.3403,60.2398,60.2934,57025.7282
2014-10-09 10:20:00,90.01,90.01,89.71,89.76,104877.29898128488,60.2934,60.2934,60.0925,60.126,104877.299
2014-10-09 10:25:00,89.75,89.84,89.73,89.73,54940.69240868503,60.1193,60.1796,60.1059,60.1059,54940.6924
2014-10-09 10:30:00,89.73,89.73,89.4,89.45,109255.8740878594,60.1059,60.1059,59.8848,59.9183,109255.8741
2014-10-09 10:35:00,89.43,89.66,89.37,89.62,111236.65806464312,59.9049,60.059,59.8647,60.0322,111236.6581
2014-10-09 10:40:00,89.61,89.8,89.52,89.77,51083.37624336938,60.0255,60.1528,59.9652,60.1327,51083.3762
2014-10-09 10:45:00,89.74,89.8,89.56,89.56,30545.77395776985,60.1126,60.1528,59.992,59.992,30545.774
2014-10-09 10:50:00,89.55,89.61,89.37,89.44,39824.18311217776,59.9853,60.0255,59.8647,59.9116,39824.1831
2014-10-09 10:55:00,89.46,89.55,89.39,89.52,54732.18883218148,59.925,59.9853,59.8781,59.9652,54732.1888
2014-10-09 11:00:00,89.52,89.54,89.15,89.18,104773.04719303313,59.9652,59.9786,59.7174,59.7375,104773.0472
2014-10-09 11:05:00,89.18,89.34,89.12,89.26,56191.71386770631,59.7375,59.8446,59.6973,59.791,56191.7139
2014-10-09 11:10:00,89.26,89.62,89.23,89.62,40866.7009946955,59.791,60.0322,59.7709,60.0322,40866.701
2014-10-09 11:15:00,89.63,89.67,89.44,89.52,50666.36909036228,60.0389,60.0657,59.9116,59.9652,50666.3691
2014-10-09 11:20:00,89.52,89.59,89.34,89.35,52959.90843190131,59.9652,60.0121,59.8446,59.8513,52959.9084
2014-10-09 11:25:00,89.36,89.42,89.28,89.29,42117.72245371679,59.858,59.8982,59.8044,59.8111,42117.7225
2014-10-09 11:30:00,89.35,89.49,89.25,89.25,32109.550781546463,59.8513,59.9451,59.7843,59.7843,32109.5508
2014-10-09 11:35:00,89.28,89.28,89.02,89.04,63593.59083358228,59.8044,59.8044,59.6303,59.6437,63593.5908
2014-10-09 11:40:00,89.03,89.07,88.87,88.88,36279.62231161744,59.637,59.6638,59.5298,59.5365,36279.6223
2014-10-09 11:45:00,88.88,88.98,88.78,88.83,95390.38625037344,59.5365,59.6035,59.4695,59.503,95390.3863
2014-10-09 11:50:00,88.84,88.91,88.72,88.88,57963.99426798648,59.5097,59.5566,59.4293,59.5365,57963.9943
2014-10-09 11:55:00,88.87,88.88,88.63,88.84,38781.665229660015,59.5298,59.5365,59.369,59.5097,38781.6652
2014-10-09 12:00:00,88.82,88.91,88.74,88.88,40866.7009946955,59.4963,59.5566,59.4427,59.5365,40866.701
2014-10-09 12:05:00,88.87,88.91,88.6,88.62,35028.600852596144,59.5298,59.5566,59.3489,59.3623,35028.6009
2014-10-09 12:10:00,88.61,88.73,88.57,88.62,28147.982827979045,59.3556,59.436,59.3288,59.3623,28147.9828
2014-10-09 12:15:00,88.64,88.77,88.32,88.49,72559.24462323487,59.3757,59.4628,59.1614,59.2753,72559.2446
2014-10-09 12:20:00,88.5,88.52,88.44,88.48,55461.9513499439,59.282,59.2953,59.2418,59.2686,55461.9513
2014-10-09 12:25:00,88.49,88.5,88.25,88.26,75895.30184729164,59.2753,59.282,59.1145,59.1212,75895.3018
2014-10-09 12:30:00,88.28,88.46,88.24,88.32,78605.84834183777,59.1346,59.2552,59.1078,59.1614,78605.8483
2014-10-09 12:35:00,88.31,88.48,88.31,88.39,29920.26322825921,59.1547,59.2686,59.1547,59.2083,29920.2632
2014-10-09 12:40:00,88.38,88.54,88.32,88.5,33777.57939357485,59.2016,59.3087,59.1614,59.282,33777.5794
2014-10-09 12:45:00,88.53,88.79,88.52,88.78,27001.213157209528,59.302,59.4762,59.2953,59.4695,27001.2132
2014-10-09 12:50:00,88.78,88.92,88.76,88.91,43472.99570098986,59.4695,59.5633,59.4561,59.5566,43472.9957
2014-10-09 12:55:00,88.87,88.96,88.73,88.9,32318.054358050013,59.5298,59.5901,59.436,59.5499,32318.0544
2014-10-09 13:00:00,88.91,88.92,88.66,88.67,19390.832614830008,59.5566,59.5633,59.3891,59.3958,19390.8326
2014-10-09 13:05:00,88.65,88.72,88.44,88.47,55461.9513499439,59.3824,59.4293,59.2418,59.2619,55461.9513
2014-10-09 13:10:00,88.47,88.59,88.32,88.58,39198.67238266712,59.2619,59.3422,59.1614,59.3355,39198.6724
2014-10-09 13:15:00,88.56,88.79,88.56,88.74,28252.234616230817,59.3221,59.4762,59.3221,59.4427,28252.2346
2014-10-09 13:20:00,88.73,88.98,88.73,88.94,22622.63805063501,59.436,59.6035,59.436,59.5767,22622.6381
2014-10-09 13:25:00,88.95,88.95,88.7,88.74,17201.54506154275,59.5834,59.5834,59.4159,59.4427,17201.5451
2014-10-09 13:30:00,88.71,89.01,88.7,89.01,48477.08153707502,59.4226,59.6236,59.4159,59.6236,48477.0815
2014-10-09 13:35:00,89.0,89.25,88.95,89.16,50040.85836085164,59.6169,59.7843,59.5834,59.7241,50040.8584
2014-10-09 13:40:00,89.15,89.16,88.97,89.08,21163.11301511017,59.7174,59.7241,59.5968,59.6705,21163.113
2014-10-09 13:45:00,89.1,89.26,89.08,89.25,39615.67953567421,59.6839,59.791,59.6705,59.7843,39615.6795
2014-10-09 13:50:00,89.26,89.28,88.86,88.86,76625.06436505406,59.791,59.8044,59.5231,59.5231,76625.0644
2014-10-09 13:55:00,88.88,89.03,88.86,88.92,64948.86408085536,59.5365,59.637,59.5231,59.5633,64948.8641
2014-10-09 14:00:00,88.91,88.91,88.68,88.72,60049.03003302196,59.5566,59.5566,59.4025,59.4293,60049.03
2014-10-09 14:05:00,88.72,88.75,88.54,88.57,48998.34047833389,59.4293,59.4494,59.3087,59.3288,48998.3405
2014-10-09 14:10:00,88.57,88.72,88.53,88.55,47121.80828980196,59.3288,59.4293,59.302,59.3154,47121.8083
2014-10-09 14:15:00,88.58,88.74,88.53,88.62,49415.34763134099,59.3355,59.4427,59.302,59.3623,49415.3476
2014-10-09 14:20:00,88.64,88.66,88.51,88.55,48894.08869008212,59.3757,59.3891,59.2887,59.3154,48894.0887
2014-10-09 14:25:00,88.57,88.76,88.54,88.58,48060.07438406792,59.3288,59.4561,59.3087,59.3355,48060.0744
2014-10-09 14:30:00,88.57,88.6,88.42,88.6,37009.38482937985,59.3288,59.3489,59.2284,59.3489,37009.3848
2014-10-09 14:35:00,88.58,88.98,88.58,88.9,37530.64377063872,59.3355,59.6035,59.3355,59.5499,37530.6438
2014-10-09 14:40:00,88.89,88.92,88.76,88.83,30024.51501651098,59.5432,59.5633,59.4561,59.503,30024.515
2014-10-09 14:45:00,88.83,88.88,88.61,88.67,70682.71243470293,59.503,59.5365,59.3556,59.3958,70682.7124
2014-10-09 14:50:00,88.64,88.93,88.64,88.79,39719.93132392599,59.3757,59.57,59.3757,59.4762,39719.9313
2014-10-09 14:55:00,88.76,88.76,88.6,88.67,49936.60657259986,59.4561,59.4561,59.3489,59.3958,49936.6066
2014-10-09 15:00:00,88.63,88.8,88.57,88.79,61821.310433302126,59.369,59.4829,59.3288,59.4762,61821.3104
2014-10-09 15:05:00,88.8,88.8,88.62,88.63,58381.001420993576,59.4829,59.4829,59.3623,59.369,58381.0014
2014-10-09 15:10:00,88.66,88.99,88.64,88.93,62863.82831581987,59.3891,59.6102,59.3757,59.57,62863.8283
2014-10-09 15:15:00,88.93,89.12,88.8,89.0,50562.117302110506,59.57,59.6973,59.4829,59.6169,50562.1173
2014-10-09 15:20:00,88.99,89.13,88.86,89.02,65365.87123386245,59.6102,59.704,59.5231,59.6303,65365.8712
2014-10-09 15:25:00,89.04,89.15,89.02,89.13,64531.856927848254,59.6437,59.7174,59.6303,59.704,64531.8569
2014-10-09 15:30:00,89.13,89.41,89.13,89.3,84860.95563694423,59.704,59.8915,59.704,59.8178,84860.9556
2014-10-09 15:35:00,89.32,89.4,89.12,89.19,94869.12730911456,59.8312,59.8848,59.6973,59.7442,94869.1273
2014-10-09 15:40:00,89.19,89.22,89.04,89.14,107483.59368757924,59.7442,59.7642,59.6437,59.7107,107483.5937
2014-10-09 15:45:00,89.13,89.21,88.91,88.93,138029.3676453491,59.704,59.7575,59.5566,59.57,138029.3676
2014-10-09 15:50:00,88.93,88.95,88.85,88.91,174413.2417452183,59.57,59.5834,59.5164,59.5566,174413.2417
2014-10-09 15:55:00,88.91,89.02,88.75,88.76,287943.43915140047,59.5566,59.6303,59.4494,59.4561,287943.4392
2014-10-10 09:30:00,88.79,89.02,86.92,86.97,218511.7481757188,59.4762,59.6303,58.2236,58.2571,218511.7482
2014-10-10 09:35:00,86.97,87.92,86.91,87.83,145952.50355248395,58.2571,58.8934,58.2169,58.8332,145952.5036
2014-10-10 09:40:00,87.89,88.54,87.79,88.53,142720.69811667892,58.8733,59.3087,58.8064,59.302,142720.6981
2014-10-10 09:45:00,88.41,88.71,88.4,88.5,54523.68525567793,59.2217,59.4226,59.215,59.282,54523.6853
2014-10-10 09:50:00,88.47,88.49,87.87,88.06,43577.24748924163,59.2619,59.2753,58.8599,58.9872,43577.2475
2014-10-10 09:55:00,88.05,88.54,88.05,88.41,39719.93132392599,58.9805,59.3087,58.9805,59.2217,39719.9313
2014-10-10 10:00:00,88.35,88.65,88.31,88.36,102375.2560632423,59.1815,59.3824,59.1547,59.1882,102375.2561
2014-10-10 10:05:00,88.39,88.41,87.76,87.76,62655.32473931632,59.2083,59.2217,58.7863,58.7863,62655.3247
2014-10-10 10:10:00,87.8,87.97,87.67,87.67,46600.549348543085,58.8131,58.9269,58.726,58.726,46600.5493
2014-10-10 10:15:00,87.72,87.85,87.67,87.78,161486.0200019983,58.7595,58.8465,58.726,58.7997,161486.02
2014-10-10 10:20:00,87.75,87.86,87.46,87.5,116657.75105373537,58.7796,58.8532,58.5853,58.6121,116657.7511
2014-10-10 10:25:00,87.5,87.5,87.18,87.33,96015.89697988408,58.6121,58.6121,58.3977,58.4982,96015.897
2014-10-10 10:30:00,87.36,87.51,87.24,87.51,185151.17593515103,58.5183,58.6188,58.4379,58.6188,185151.1759
2014-10-10 10:35:00,87.53,87.85,87.46,87.6,94243.61657960391,58.6322,58.8465,58.5853,58.6791,94243.6166
2014-10-10 10:40:00,87.6,87.77,87.54,87.77,37530.64377063872,58.6791,58.793,58.6389,58.793,37530.6438
2014-10-10 10:45:00,87.77,88.04,87.59,87.93,41700.71530070969,58.793,58.9738,58.6724,58.9001,41700.7153
2014-10-10 10:50:00,87.99,88.38,87.89,88.12,67867.91415190503,58.9403,59.2016,58.8733,59.0274,67867.9142
2014-10-10 10:55:00,88.1,88.23,87.76,87.84,71516.72674071713,59.014,59.1011,58.7863,58.8398,71516.7267
2014-10-10 11:00:00,87.82,88.26,87.82,88.21,72663.49641148665,58.8265,59.1212,58.8265,59.0877,72663.4964
2014-10-10 11:05:00,88.23,88.31,88.1,88.14,47121.80828980196,59.1011,59.1547,59.014,59.0408,47121.8083
2014-10-10 11:10:00,88.15,88.15,87.83,88.06,53481.16737316018,59.0475,59.0475,58.8332,58.9872,53481.1674
2014-10-10 11:15:00,88.03,88.05,87.61,87.78,36905.13304112808,58.9671,58.9805,58.6858,58.7997,36905.133
2014-10-10 11:20:00,87.78,88.02,87.63,87.68,51083.37624336938,58.7997,58.9604,58.6992,58.7327,51083.3762
2014-10-10 11:25:00,87.7,87.73,87.51,87.53,61717.05864505035,58.7461,58.7662,58.6188,58.6322,61717.0586
2014-10-10 11:30:00,87.55,87.77,87.47,87.54,56712.97280896518,58.6456,58.793,58.592,58.6389,56712.9728
2014-10-10 11:35:00,87.55,87.81,87.46,87.58,45036.77252476647,58.6456,58.8198,58.5853,58.6657,45036.7725
2014-10-10 11:40:00,87.6,87.6,87.29,87.38,88926.77537876343,58.6791,58.6791,58.4714,58.5317,88926.7754
2014-10-10 11:45:00,87.37,87.86,87.37,87.86,86737.48782547617,58.525,58.8532,58.525,58.8532,86737.4878
2014-10-10 11:50:00,87.91,88.16,87.9,88.13,31901.04720504292,58.8867,59.0542,58.88,59.0341,31901.0472
2014-10-10 11:55:00,88.1,88.25,88.0,88.09,26479.954215950656,59.014,59.1145,58.947,59.0073,26479.9542
2014-10-10 12:00:00,88.1,88.55,88.09,88.52,65470.12302211423,59.014,59.3154,59.0073,59.2953,65470.123
2014-10-10 12:05:00,88.55,88.82,88.45,88.71,50666.36909036228,59.3154,59.4963,59.2485,59.4226,50666.3691
2014-10-10 12:10:00,88.72,89.1,88.6,89.09,128021.19597317876,59.4293,59.6839,59.3489,59.6772,128021.196
2014-10-10 12:15:00,89.09,89.33,88.73,88.73,157107.44489542377,59.6772,59.8379,59.436,59.436,157107.4449
2014-10-10 12:20:00,88.72,89.0,88.67,88.71,59215.01572700777,59.4293,59.6169,59.3958,59.4226,59215.0157
2014-10-10 12:25:00,88.71,89.02,88.71,88.83,66825.39626938729,59.4226,59.6303,59.4226,59.503,66825.3963
2014-10-10 12:30:00,88.85,89.35,88.85,89.14,67346.65521064616,59.5164,59.8513,59.5164,59.7107,67346.6552
2014-10-10 12:35:00,89.17,89.33,88.98,89.0,62968.08010407164,59.7308,59.8379,59.6035,59.6169,62968.0801
2014-10-10 12:40:00,88.99,89.2,88.95,89.04,41909.21887721324,59.6102,59.7508,59.5834,59.6437,41909.2189
2014-10-10 12:45:00,89.05,89.15,88.88,89.07,56608.72102071341,59.6504,59.7174,59.5365,59.6638,56608.721
2014-10-10 12:50:00,89.09,89.12,88.74,89.01,51187.62803162115,59.6772,59.6973,59.4427,59.6236,51187.628
2014-10-10 12:55:00,88.98,89.13,88.82,89.05,22309.88268587969,59.6035,59.704,59.4963,59.6504,22309.8827
2014-10-10 13:00:00,89.07,89.21,88.94,88.97,33777.57939357485,59.6638,59.7575,59.5767,59.5968,33777.5794
2014-10-10 13:05:00,89.01,89.08,88.79,88.84,55566.20313819567,59.6236,59.6705,59.4762,59.5097,55566.2031
2014-10-10 13:10:00,88.83,88.85,88.55,88.56,72454.9928349831,59.503,59.5164,59.3154,59.3221,72454.9928
2014-10-10 13:15:00,88.55,88.55,88.1,88.12,94556.37194435924,59.3154,59.3154,59.014,59.0274,94556.3719
2014-10-10 13:20:00,88.12,88.34,88.05,88.32,118325.77966576377,59.0274,59.1748,58.9805,59.1614,118325.7797
2014-10-10 13:25:00,88.32,88.42,88.17,88.29,28669.24176923792,59.1614,59.2284,59.0609,59.1413,28669.2418
2014-10-10 13:30:00,88.31,88.49,88.26,88.32,38156.15450014937,59.1547,59.2753,59.1212,59.1614,38156.1545
2014-10-10 13:35:00,88.31,88.78,88.3,88.69,70578.46064645116,59.1547,59.4695,59.148,59.4092,70578.4606
2014-10-10 13:40:00,88.67,88.89,88.61,88.89,112591.93131191618,59.3958,59.5432,59.3556,59.5432,112591.9313
2014-10-10 13:45:00,88.89,88.92,88.69,88.8,48164.3261723197,59.5432,59.5633,59.4092,59.4829,48164.3262
2014-10-10 13:50:00,88.81,88.96,88.68,88.7,33986.0829700784,59.4896,59.5901,59.4025,59.4159,33986.083
2014-10-10 13:55:00,88.71,88.91,88.71,88.86,41387.95993595437,59.4226,59.5566,59.4226,59.5231,41387.9599
2014-10-10 14:00:00,88.88,89.08,88.88,89.0,36905.13304112808,59.5365,59.6705,59.5365,59.6169,36905.133
2014-10-10 14:05:00,89.0,89.02,88.81,88.97,49311.09584308921,59.6169,59.6303,59.4896,59.5968,49311.0958
2014-10-10 14:10:00,88.94,89.02,88.91,88.94,69535.94276393342,59.5767,59.6303,59.5566,59.5767,69535.9428
2014-10-10 14:15:00,88.96,89.23,88.82,88.82,52334.39770239067,59.5901,59.7709,59.4963,59.4963,52334.3977
2014-10-10 14:20:00,88.85,89.02,88.83,88.85,38364.65807665292,59.5164,59.6303,59.503,59.5164,38364.6581
2014-10-10 14:25:00,88.86,88.95,88.75,88.89,61404.30328029503,59.5231,59.5834,59.4494,59.5432,61404.3033
2014-10-10 14:30:00,88.9,88.97,88.81,88.81,39302.92417091889,59.5499,59.5968,59.4896,59.4896,39302.9242
2014-10-10 14:35:00,88.85,88.86,88.61,88.67,44098.5064305005,59.5164,59.5231,59.3556,59.3958,44098.5064
2014-10-10 14:40:00,88.67,88.67,88.45,88.6,40553.94562994018,59.3958,59.3958,59.2485,59.3489,40553.9456
2014-10-10 14:45:00,88.59,88.72,88.51,88.61,47434.56365455728,59.3422,59.4293,59.2887,59.3556,47434.5637
2014-10-10 14:50:00,88.61,88.81,88.6,88.73,64636.108716100025,59.3556,59.4896,59.3489,59.436,64636.1087
2014-10-10 14:55:00,88.73,88.85,88.65,88.66,56817.22459721696,59.436,59.5164,59.3824,59.3891,56817.2246
2014-10-10 15:00:00,88.67,88.72,88.46,88.53,54523.68525567793,59.3958,59.4293,59.2552,59.302,54523.6853
2014-10-10 15:05:00,88.52,88.52,88.26,88.39,33360.57224056776,59.2953,59.2953,59.1212,59.2083,33360.5722
2014-10-10 15:10:00,88.36,88.55,88.32,88.35,26479.954215950656,59.1882,59.3154,59.1614,59.1815,26479.9542
2014-10-10 15:15:00,88.32,88.32,88.13,88.28,34715.84548784082,59.1614,59.1614,59.0341,59.1346,34715.8455
2014-10-10 15:20:00,88.28,88.32,88.23,88.29,27313.96852196485,59.1346,59.1614,59.1011,59.1413,27313.9685
2014-10-10 15:25:00,88.3,88.3,88.08,88.26,48998.34047833389,59.148,59.148,59.0006,59.1212,48998.3405
2014-10-10 15:30:00,88.28,88.37,88.13,88.15,51500.38339637647,59.1346,59.1949,59.0341,59.0475,51500.3834
2014-10-10 15:35:00,88.15,88.3,88.13,88.25,40553.94562994018,59.0475,59.148,59.0341,59.1145,40553.9456
2014-10-10 15:40:00,88.28,88.28,88.12,88.16,52542.90127889421,59.1346,59.1346,59.0274,59.0542,52542.9013
2014-10-10 15:45:00,88.16,88.16,87.82,87.92,98622.19168617844,59.0542,59.0542,58.8265,58.8934,98622.1917
2014-10-10 15:50:00,87.92,88.0,87.84,87.91,121870.34046632408,58.8934,58.947,58.8398,58.8867,121870.3405
2014-10-10 15:55:00,87.88,87.93,87.82,87.84,156898.94131892023,58.8666,58.9001,58.8265,58.8398,156898.9413
2014-10-13 09:30:00,87.61,88.48,87.54,88.44,125831.90841989152,58.6858,59.2686,58.6389,59.2418,125831.9084
2014-10-13 09:35:00,88.49,88.49,87.92,87.98,60987.29612728793,59.2753,59.2753,58.8934,58.9336,60987.2961
2014-10-13 09:40:00,88.03,88.15,87.46,87.61,50666.36909036228,58.9671,59.0475,58.5853,58.6858,50666.3691
2014-10-13 09:45:00,87.56,87.57,87.2,87.2,52125.89412588712,58.6523,58.659,58.4111,58.4111,52125.8941
2014-10-13 09:50:00,87.24,87.31,86.91,87.14,53898.17452616728,58.4379,58.4848,58.2169,58.371,53898.1745
2014-10-13 09:55:00,87.16,87.32,86.99,87.0,38573.16165315647,58.3843,58.4915,58.2705,58.2772,38573.1617
2014-10-13 10:00:00,87.01,87.32,86.99,87.16,45558.03146602534,58.2839,58.4915,58.2705,58.3843,45558.0315
2014-10-13 10:05:00,87.14,87.17,86.85,86.88,43055.98854798276,58.371,58.391,58.1767,58.1968,43055.9885
2014-10-13 10:10:00,86.88,87.13,86.88,87.08,40658.19741819195,58.1968,58.3643,58.1968,58.3308,40658.1974
2014-10-13 10:15:00,87.08,87.08,86.56,86.65,70578.46064645116,58.3308,58.3308,57.9824,58.0427,70578.4606
2014-10-13 10:20:00,86.63,86.77,86.52,86.7,40970.95278294728,58.0293,58.1231,57.9556,58.0762,40970.9528
2014-10-13 10:25:00,86.7,86.71,86.43,86.45,71308.22316421357,58.0762,58.0829,57.8954,57.9088,71308.2232
2014-10-13 10:30:00,86.46,86.76,86.43,86.67,77771.83403582359,57.9155,58.1164,57.8954,58.0561,77771.834
2014-10-13 10:35:00,86.68,86.91,86.5,86.71,46392.045772039535,58.0628,58.2169,57.9422,58.0829,46392.0458
2014-10-13 10:40:00,86.69,86.69,86.11,86.2,105919.81686380264,58.0695,58.0695,57.681,57.7413,105919.8169
2014-10-13 10:45:00,86.17,86.37,85.87,86.02,151582.10011807975,57.7212,57.8552,57.5202,57.6207,151582.1001
2014-10-13 10:50:00,86.05,86.41,86.03,86.32,62863.82831581987,57.6408,57.882,57.6274,57.8217,62863.8283
2014-10-13 10:55:00,86.34,86.44,86.14,86.28,40032.68668868131,57.8351,57.9021,57.7011,57.7949,40032.6867
2014-10-13 11:00:00,86.28,86.6,86.13,86.42,58902.26036225245,57.7949,58.0092,57.6944,57.8887,58902.2604
2014-10-13 11:05:00,86.41,86.62,86.29,86.53,61612.806856798576,57.882,58.0226,57.8016,57.9623,61612.8069
2014-10-13 11:10:00,86.53,86.72,86.4,86.68,81212.14304813213,57.9623,58.0896,57.8753,58.0628,81212.143
2014-10-13 11:15:00,86.67,86.78,86.08,86.26,133755.04432702635,58.0561,58.1298,57.6609,57.7815,133755.0443
2014-10-13 11:20:00,86.23,86.58,86.21,86.56,39511.42774742244,57.7614,57.9958,57.748,57.9824,39511.4277
2014-10-13 11:25:00,86.57,86.57,86.2,86.24,30128.76680476276,57.9891,57.9891,57.7413,57.7681,30128.7668
2014-10-13 11:30:00,86.26,86.57,86.18,86.2,77146.32330631293,57.7815,57.9891,57.7279,57.7413,77146.3233
2014-10-13 11:35:00,86.2,86.22,86.07,86.09,72142.23747022777,57.7413,57.7547,57.6542,57.6676,72142.2375
2014-10-13 11:40:00,86.1,86.26,85.91,85.96,84965.207425196,57.6743,57.7815,57.547,57.5805,84965.2074
2014-10-13 11:45:00,85.96,86.37,85.96,86.21,37739.14734714227,57.5805,57.8552,57.5805,57.748,37739.1473
2014-10-13 11:50:00,86.22,86.43,85.93,85.93,59944.77824477019,57.7547,57.8954,57.5604,57.5604,59944.7782
2014-10-13 11:55:00,85.91,85.99,85.77,85.77,62759.57652756809,57.547,57.6006,57.4533,57.4533,62759.5765
2014-10-13 12:00:00,85.79,86.04,85.68,85.96,38573.16165315647,57.4667,57.6341,57.393,57.5805,38573.1617
2014-10-13 12:05:00,85.95,85.96,85.77,85.93,42847.484971479214,57.5738,57.5805,57.4533,57.5604,42847.485
2014-10-13 12:10:00,85.96,85.97,85.78,85.91,51917.39054938357,57.5805,57.5872,57.46,57.547,51917.3905
2014-10-13 12:15:00,85.89,85.95,85.73,85.86,45558.03146602534,57.5336,57.5738,57.4265,57.5135,45558.0315
2014-10-13 12:20:00,85.87,85.97,85.84,85.91,41492.21172420615,57.5202,57.5872,57.5001,57.547,41492.2117
2014-10-13 12:25:00,85.93,86.12,85.88,86.12,89343.78253177053,57.5604,57.6877,57.5269,57.6877,89343.7825
2014-10-13 12:30:00,86.14,86.33,86.11,86.31,47121.80828980196,57.7011,57.8284,57.681,57.815,47121.8083
2014-10-13 12:35:00,86.3,86.33,86.17,86.17,59110.76393875599,57.8083,57.8284,57.7212,57.7212,59110.7639
2014-10-13 12:40:00,86.19,86.33,86.18,86.25,70161.45349344406,57.7346,57.8284,57.7279,57.7748,70161.4535
2014-10-13 12:45:00,86.23,86.3,85.98,85.99,37217.8884058834,57.7614,57.8083,57.5939,57.6006,37217.8884
2014-10-13 12:50:00,85.98,86.18,85.85,86.14,43055.98854798276,57.5939,57.7279,57.5068,57.7011,43055.9885
2014-10-13 12:55:00,86.16,86.18,85.96,86.05,42430.477818472114,57.7145,57.7279,57.5805,57.6408,42430.4778
2014-10-13 13:00:00,86.06,86.16,85.92,85.99,41075.20457119905,57.6475,57.7145,57.5537,57.6006,41075.2046
2014-10-13 13:05:00,86.06,86.33,86.06,86.29,46496.297560291314,57.6475,57.8284,57.6475,57.8016,46496.2976
2014-10-13 13:10:00,86.31,86.34,86.12,86.28,47121.80828980196,57.815,57.8351,57.6877,57.7949,47121.8083
2014-10-13 13:15:00,86.32,86.34,85.95,86.18,38051.9027118976,57.8217,57.8351,57.5738,57.7279,38051.9027
2014-10-13 13:20:00,86.2,86.33,86.12,86.25,50040.85836085164,57.7413,57.8284,57.6877,57.7748,50040.8584
2014-10-13 13:25:00,86.26,86.42,86.23,86.4,65261.61944561068,57.7815,57.8887,57.7614,57.8753,65261.6194
2014-10-13 13:30:00,86.39,86.57,86.3,86.5,77354.82688281649,57.8686,57.9891,57.8083,57.9422,77354.8269
2014-10-13 13:35:00,86.5,86.59,86.32,86.35,109464.37766436295,57.9422,58.0025,57.8217,57.8418,109464.3777
2014-10-13 13:40:00,86.38,86.54,86.28,86.34,36279.62231161744,57.8619,57.969,57.7949,57.8351,36279.6223
2014-10-13 13:45:00,86.36,86.48,86.17,86.22,49832.354784348085,57.8485,57.9288,57.7212,57.7547,49832.3548
2014-10-13 13:50:00,86.22,86.4,86.15,86.26,44828.26894826292,57.7547,57.8753,57.7078,57.7815,44828.2689
2014-10-13 13:55:00,86.24,86.27,85.96,86.18,54106.67810267083,57.7681,57.7882,57.5805,57.7279,54106.6781
2014-10-13 14:00:00,86.17,86.17,85.78,85.87,44411.26179525583,57.7212,57.7212,57.46,57.5202,44411.2618
2014-10-13 14:05:00,85.86,85.96,85.79,85.89,71099.71958771003,57.5135,57.5805,57.4667,57.5336,71099.7196
2014-10-13 14:10:00,85.89,85.89,85.7,85.73,86320.48067246907,57.5336,57.5336,57.4064,57.4265,86320.4807
2014-10-13 14:15:00,85.73,85.97,85.73,85.79,45036.77252476647,57.4265,57.5872,57.4265,57.4667,45036.7725
2014-10-13 14:20:00,85.78,86.03,85.73,85.98,32735.06151105712,57.46,57.6274,57.4265,57.5939,32735.0615
2014-10-13 14:25:00,85.98,86.09,85.91,86.03,85694.96994295843,57.5939,57.6676,57.547,57.6274,85694.9699
2014-10-13 14:30:00,86.02,86.02,85.79,85.79,50353.61372560696,57.6207,57.6207,57.4667,57.4667,50353.6137
2014-10-13 14:35:00,85.82,85.91,85.68,85.75,45245.27610127002,57.4867,57.547,57.393,57.4399,45245.2761
2014-10-13 14:40:00,85.77,85.93,85.7,85.77,44724.01716001115,57.4533,57.5604,57.4064,57.4533,44724.0172
2014-10-13 14:45:00,85.76,85.76,85.56,85.56,46704.80113679486,57.4466,57.4466,57.3126,57.3126,46704.8011
2014-10-13 14:50:00,85.53,85.65,85.48,85.48,73184.75535274552,57.2925,57.3729,57.259,57.259,73184.7554
2014-10-13 14:55:00,85.48,85.49,85.37,85.37,55774.70671469922,57.259,57.2657,57.1853,57.1853,55774.7067
2014-10-13 15:00:00,85.39,85.57,85.38,85.43,60570.28897428083,57.1987,57.3193,57.192,57.2255,60570.289
2014-10-13 15:05:00,85.45,85.45,85.26,85.26,48685.58511357857,57.2389,57.2389,57.1116,57.1116,48685.5851
2014-10-13 15:10:00,85.26,85.42,85.21,85.41,62968.08010407164,57.1116,57.2188,57.0781,57.2121,62968.0801
2014-10-13 15:15:00,85.41,85.43,85.18,85.22,50457.865513858735,57.2121,57.2255,57.058,57.0848,50457.8655
2014-10-13 15:20:00,85.22,85.25,85.0,85.03,73184.75535274552,57.0848,57.1049,56.9375,56.9576,73184.7554
2014-10-13 15:25:00,85.03,85.06,84.91,84.98,98517.93989792666,56.9576,56.9777,56.8772,56.9241,98517.9399
2014-10-13 15:30:00,84.98,84.98,84.39,84.66,138237.87122185263,56.9241,56.9241,56.5289,56.7097,138237.8712
2014-10-13 15:35:00,84.67,84.75,84.45,84.47,96015.89697988408,56.7164,56.77,56.569,56.5824,96015.897
2014-10-13 15:40:00,84.47,84.6,84.25,84.28,147412.02858800878,56.5824,56.6695,56.4351,56.4552,147412.0286
2014-10-13 15:45:00,84.28,84.45,84.21,84.32,197140.13158410508,56.4552,56.569,56.4083,56.482,197140.1316
2014-10-13 15:50:00,84.32,84.42,84.12,84.23,204750.5121264846,56.482,56.549,56.348,56.4217,204750.5121
2014-10-13 15:55:00,84.23,84.34,84.22,84.32,306708.76103671984,56.4217,56.4954,56.415,56.482,306708.761
2014-10-14 09:30:00,84.86,84.92,84.35,84.75,158879.72529570395,56.8437,56.8839,56.5021,56.77,158879.7253
2014-10-14 09:35:00,84.84,85.03,84.76,84.87,59736.27466826664,56.8303,56.9576,56.7767,56.8504,59736.2747
2014-10-14 09:40:00,84.91,85.27,84.9,84.97,75269.791117781,56.8772,57.1183,56.8705,56.9174,75269.7911
2014-10-14 09:45:00,85.0,85.05,84.75,84.76,79648.36622435552,56.9375,56.971,56.77,56.7767,79648.3662
2014-10-14 09:50:00,84.75,84.89,84.36,84.44,77042.07151806116,56.77,56.8638,56.5088,56.5624,77042.0715
2014-10-14 09:55:00,84.41,84.45,84.17,84.23,79648.36622435552,56.5423,56.569,56.3815,56.4217,79648.3662
2014-10-14 10:00:00,84.23,85.03,84.23,85.0,102792.2632162494,56.4217,56.9576,56.4217,56.9375,102792.2632
2014-10-14 10:05:00,84.94,84.98,84.55,84.64,70265.70528169583,56.8973,56.9241,56.636,56.6963,70265.7053
2014-10-14 10:10:00,84.64,84.7,84.38,84.62,53272.66379665664,56.6963,56.7365,56.5222,56.6829,53272.6638
2014-10-14 10:15:00,84.62,84.66,84.08,84.1,60153.28182127373,56.6829,56.7097,56.3212,56.3346,60153.2818
2014-10-14 10:20:00,84.08,84.27,83.96,84.03,54836.44062043325,56.3212,56.4485,56.2408,56.2877,54836.4406
2014-10-14 10:25:00,84.03,84.16,83.99,84.12,95598.88982687696,56.2877,56.3748,56.2609,56.348,95598.8898
2014-10-14 10:30:00,84.13,84.15,83.8,83.85,42117.72245371679,56.3547,56.3681,56.1336,56.1671,42117.7225
2014-10-14 10:35:00,83.87,84.03,83.76,83.76,48894.08869008212,56.1805,56.2877,56.1069,56.1069,48894.0887
2014-10-14 10:40:00,83.76,83.97,83.49,83.5,65887.13017512132,56.1069,56.2475,55.926,55.9327,65887.1302
2014-10-14 10:45:00,83.51,84.13,83.51,84.09,120306.56364254748,55.9394,56.3547,55.9394,56.3279,120306.5636
2014-10-14 10:50:00,84.14,84.5,84.14,84.23,102375.2560632423,56.3614,56.6025,56.3614,56.4217,102375.2561
2014-10-14 10:55:00,84.23,84.32,83.76,83.89,72454.9928349831,56.4217,56.482,56.1069,56.1939,72454.9928
2014-10-14 11:00:00,83.92,84.21,83.85,83.92,72871.99998799019,56.214,56.4083,56.1671,56.214,72872.0
2014-10-14 11:05:00,83.94,84.25,83.85,84.02,49623.851207844535,56.2274,56.4351,56.1671,56.281,49623.8512
2014-10-14 11:10:00,84.02,84.28,84.0,84.21,87154.49497848326,56.281,56.4552,56.2676,56.4083,87154.495
2014-10-14 11:15:00,84.28,84.69,84.28,84.47,29503.25607525211,56.4552,56.7298,56.4552,56.5824,29503.2561
2014-10-14 11:20:00,84.53,84.53,84.29,84.29,42430.477818472114,56.6226,56.6226,56.4619,56.4619,42430.4778
2014-10-14 11:25:00,84.33,84.67,84.33,84.5,35237.104429099694,56.4887,56.7164,56.4887,56.6025,35237.1044
2014-10-14 11:30:00,84.5,84.61,84.34,84.54,29816.01144000743,56.6025,56.6762,56.4954,56.6293,29816.0114
2014-10-14 11:35:00,84.56,84.83,84.51,84.74,36488.12588812099,56.6427,56.8236,56.6092,56.7633,36488.1259
2014-10-14 11:40:00,84.78,85.19,84.76,85.16,62759.57652756809,56.7901,57.0647,56.7767,57.0446,62759.5765
2014-10-14 11:45:00,85.13,85.3,85.08,85.22,87258.74676673504,57.0245,57.1384,56.9911,57.0848,87258.7468
2014-10-14 11:50:00,85.23,85.44,85.22,85.31,77563.33045932003,57.0915,57.2322,57.0848,57.1451,77563.3305
2014-10-14 11:55:00,85.31,85.4,84.94,85.08,81524.89841288746,57.1451,57.2054,56.8973,56.9911,81524.8984
2014-10-14 12:00:00,85.09,85.09,84.71,84.85,78188.84118883067,56.9978,56.9978,56.7432,56.837,78188.8412
2014-10-14 12:05:00,84.86,85.21,84.86,85.2,38364.65807665292,56.8437,57.0781,56.8437,57.0714,38364.6581
2014-10-14 12:10:00,85.19,85.2,84.77,84.77,59840.52645651841,57.0647,57.0714,56.7834,56.7834,59840.5265
2014-10-14 12:15:00,84.8,84.89,84.68,84.72,63176.58368057519,56.8035,56.8638,56.7231,56.7499,63176.5837
2014-10-14 12:20:00,84.72,84.79,84.39,84.39,74957.03575302567,56.7499,56.7968,56.5289,56.5289,74957.0358
2014-10-14 12:25:00,84.45,84.5,84.22,84.25,44098.5064305005,56.569,56.6025,56.415,56.4351,44098.5064
2014-10-14 12:30:00,84.24,84.39,84.15,84.27,59840.52645651841,56.4284,56.5289,56.3681,56.4485,59840.5265
2014-10-14 12:35:00,84.26,84.29,83.86,83.86,75478.29469428454,56.4418,56.4619,56.1738,56.1738,75478.2947
2014-10-14 12:40:00,83.88,84.19,83.85,84.16,88301.26464925279,56.1872,56.3949,56.1671,56.3748,88301.2646
2014-10-14 12:45:00,84.16,84.34,84.14,84.32,65470.12302211423,56.3748,56.4954,56.3614,56.482,65470.123
2014-10-14 12:50:00,84.31,84.31,83.98,83.98,26688.457792454206,56.4753,56.4753,56.2542,56.2542,26688.4578
2014-10-14 12:55:00,84.0,84.22,83.99,84.08,33777.57939357485,56.2676,56.415,56.2609,56.3212,33777.5794
2014-10-14 13:00:00,84.09,84.47,84.09,84.39,82463.16450715343,56.3279,56.5824,56.3279,56.5289,82463.1645
2014-10-14 13:05:00,84.41,84.58,84.34,84.35,47017.55650155018,56.5423,56.6561,56.4954,56.5021,47017.5565
2014-10-14 13:10:00,84.32,84.52,84.28,84.48,54523.68525567793,56.482,56.6159,56.4552,56.5891,54523.6853
2014-10-14 13:15:00,84.49,84.57,84.34,84.34,57651.23890323116,56.5958,56.6494,56.4954,56.4954,57651.2389
2014-10-14 13:20:00,84.35,84.35,84.03,84.07,43577.24748924163,56.5021,56.5021,56.2877,56.3145,43577.2475
2014-10-14 13:25:00,84.08,84.36,84.08,84.25,25228.932756929367,56.3212,56.5088,56.3212,56.4351,25228.9328
2014-10-14 13:30:00,84.24,84.36,84.14,84.36,25020.429180425817,56.4284,56.5088,56.3614,56.5088,25020.4292
2014-10-14 13:35:00,84.37,84.41,84.12,84.2,36488.12588812099,56.5155,56.5423,56.348,56.4016,36488.1259
2014-10-14 13:40:00,84.23,84.24,84.1,84.12,38051.9027118976,56.4217,56.4284,56.3346,56.348,38051.9027
2014-10-14 13:45:00,84.1,84.1,83.92,83.92,37843.39913539405,56.3346,56.3346,56.214,56.214,37843.3991
2014-10-14 13:50:00,83.93,84.02,83.75,83.88,40345.44205343663,56.2207,56.281,56.1002,56.1872,40345.4421
2014-10-14 13:55:00,83.88,84.05,83.8,84.02,34820.097276092594,56.1872,56.3011,56.1336,56.281,34820.0973
2014-10-14 14:00:00,84.0,84.06,83.9,83.97,37113.63661763163,56.2676,56.3078,56.2006,56.2475,37113.6366
2014-10-14 14:05:00,83.98,84.03,83.79,83.87,36383.87409986921,56.2542,56.2877,56.1269,56.1805,36383.8741
2014-10-14 14:10:00,83.84,84.0,83.84,83.98,24290.6666626634,56.1604,56.2676,56.1604,56.2542,24290.6667
2014-10-14 14:15:00,84.01,84.01,83.71,83.76,57129.97996197228,56.2743,56.2743,56.0734,56.1069,57129.98
2014-10-14 14:20:00,83.75,83.79,83.53,83.56,55566.20313819567,56.1002,56.1269,55.9528,55.9729,55566.2031
2014-10-14 14:25:00,83.57,83.61,83.41,83.5,40866.7009946955,55.9796,56.0064,55.8724,55.9327,40866.701
2014-10-14 14:30:00,83.5,83.55,83.12,83.13,106545.32759331328,55.9327,55.9662,55.6781,55.6848,106545.3276
2014-10-14 14:35:00,83.12,83.41,83.12,83.41,95181.88267386988,55.6781,55.8724,55.6781,55.8724,95181.8827
2014-10-14 14:40:00,83.43,83.71,83.4,83.71,38781.665229660015,55.8858,56.0734,55.8657,56.0734,38781.6652
2014-10-14 14:45:00,83.75,84.07,83.68,84.03,58693.7567857489,56.1002,56.3145,56.0533,56.2877,58693.7568
2014-10-14 14:50:00,84.06,84.09,83.51,83.61,42326.22603022034,56.3078,56.3279,55.9394,56.0064,42326.226
2014-10-14 14:55:00,83.62,83.65,83.41,83.57,27522.4720984684,56.0131,56.0332,55.8724,55.9796,27522.4721
2014-10-14 15:00:00,83.59,83.74,83.46,83.5,43160.240336234536,55.993,56.0935,55.9059,55.9327,43160.2403
2014-10-14 15:05:00,83.46,83.54,83.12,83.21,91845.8254498131,55.9059,55.9595,55.6781,55.7384,91845.8254
2014-10-14 15:10:00,83.23,83.3,83.15,83.21,69431.69097568165,55.7518,55.7987,55.6982,55.7384,69431.691
2014-10-14 15:15:00,83.23,83.3,83.02,83.04,80690.88410687326,55.7518,55.7987,55.6112,55.6246,80690.8841
2014-10-14 15:20:00,83.04,83.04,82.59,82.61,144284.47494045555,55.6246,55.6246,55.3231,55.3365,144284.4749
2014-10-14 15:25:00,82.61,83.06,82.59,83.03,143241.9570579378,55.3365,55.638,55.3231,55.6179,143241.9571
2014-10-14 15:30:00,83.05,83.07,82.68,82.76,102583.75963974584,55.6313,55.6447,55.3834,55.437,102583.7596
2014-10-14 15:35:00,82.75,83.17,82.67,83.16,150018.32329430312,55.4303,55.7116,55.3767,55.7049,150018.3233
2014-10-14 15:40:00,83.14,83.2,82.76,82.83,122600.10298408652,55.6915,55.7317,55.437,55.4839,122600.103
2014-10-14 15:45:00,82.84,82.96,82.79,82.89,171181.4363094133,55.4906,55.571,55.4571,55.5241,171181.4363
2014-10-14 15:50:00,82.88,83.12,82.86,82.91,151999.10727108683,55.5174,55.6781,55.504,55.5375,151999.1073
2014-10-14 15:55:00,82.91,83.17,82.79,83.06,258023.17592314124,55.5375,55.7116,55.4571,55.638,258023.1759
2014-10-15 09:30:00,81.22,81.23,80.05,80.08,256459.3990993646,54.4054,54.4121,53.6217,53.6418,256459.3991
2014-10-15 09:35:00,80.09,80.57,79.82,80.29,180147.09009906588,53.6485,53.97,53.4676,53.7825,180147.0901
2014-10-15 09:40:00,80.16,80.53,79.9,80.45,124997.89411387732,53.6954,53.9432,53.5212,53.8896,124997.8941
2014-10-15 09:45:00,80.47,81.27,80.36,80.89,180876.8526168283,53.903,54.4389,53.8294,54.1844,180876.8526
2014-10-15 09:50:00,80.95,81.54,80.87,81.49,226851.8912358608,54.2246,54.6198,54.171,54.5863,226851.8912
2014-10-15 09:55:00,81.53,81.68,81.0,81.53,70995.46779945826,54.6131,54.7136,54.2581,54.6131,70995.4678
2014-10-15 10:00:00,81.57,82.13,81.55,81.59,134172.05148003343,54.6399,55.015,54.6265,54.6533,134172.0515
2014-10-15 10:05:00,81.56,81.83,81.3,81.74,54210.929890922605,54.6332,54.814,54.459,54.7537,54210.9299
2014-10-15 10:10:00,81.75,82.47,81.75,82.34,111757.91700590198,54.7604,55.2427,54.7604,55.1557,111757.917
2014-10-15 10:15:00,82.34,82.35,81.4,81.55,87258.74676673504,55.1557,55.1624,54.526,54.6265,87258.7468
2014-10-15 10:20:00,81.53,81.67,81.11,81.53,96954.16307415004,54.6131,54.7069,54.3317,54.6131,96954.1631
2014-10-15 10:25:00,81.57,81.59,81.18,81.25,76103.80542379519,54.6399,54.6533,54.3786,54.4255,76103.8054
2014-10-15 10:30:00,81.25,81.26,80.77,80.97,47434.56365455728,54.4255,54.4322,54.104,54.238,47434.5637
2014-10-15 10:35:00,80.97,81.46,80.87,81.34,79022.85549484487,54.238,54.5662,54.171,54.4858,79022.8555
2014-10-15 10:40:00,81.34,81.43,80.77,80.82,88301.26464925279,54.4858,54.5461,54.104,54.1375,88301.2646
2014-10-15 10:45:00,80.82,80.89,80.6,80.85,60361.78539777728,54.1375,54.1844,53.9901,54.1576,60361.7854
2014-10-15 10:50:00,80.85,81.11,80.78,80.98,90594.8039907918,54.1576,54.3317,54.1107,54.2447,90594.804
2014-10-15 10:55:00,80.92,81.18,80.83,81.08,141469.67665765763,54.2045,54.3786,54.1442,54.3116,141469.6767
2014-10-15 11:00:00,81.11,81.13,80.63,80.86,107170.83832282393,54.3317,54.3451,54.0102,54.1643,107170.8383
2014-10-15 11:05:00,80.85,81.05,80.85,81.01,77354.82688281649,54.1576,54.2916,54.1576,54.2648,77354.8269
2014-10-15 11:10:00,81.01,81.23,80.85,81.19,123642.62086660424,54.2648,54.4121,54.1576,54.3853,123642.6209
2014-10-15 11:15:00,81.2,81.43,81.09,81.39,68180.66951666035,54.392,54.5461,54.3183,54.5193,68180.6695
2014-10-15 11:20:00,81.4,81.4,80.84,81.12,86111.97709596551,54.526,54.526,54.1509,54.3384,86111.9771
2014-10-15 11:25:00,81.15,81.21,80.64,80.77,108109.10441708988,54.3585,54.3987,54.0169,54.104,108109.1044
2014-10-15 11:30:00,80.79,81.01,80.38,80.53,114155.7081356928,54.1174,54.2648,53.8427,53.9432,114155.7081
2014-10-15 11:35:00,80.51,80.87,80.43,80.51,115823.73674772118,53.9298,54.171,53.8762,53.9298,115823.7367
2014-10-15 11:40:00,80.53,80.81,80.47,80.62,195055.0958190696,53.9432,54.1308,53.903,54.0035,195055.0958
2014-10-15 11:45:00,80.59,80.64,80.26,80.39,132295.51929150152,53.9834,54.0169,53.7624,53.8494,132295.5193
2014-10-15 11:50:00,80.41,80.77,80.26,80.68,70265.70528169583,53.8628,54.104,53.7624,54.0437,70265.7053
2014-10-15 11:55:00,80.65,81.04,80.65,80.95,41283.7081477026,54.0236,54.2849,54.0236,54.2246,41283.7081
2014-10-15 12:00:00,80.93,80.93,80.6,80.93,52125.89412588712,54.2112,54.2112,53.9901,54.2112,52125.8941
2014-10-15 12:05:00,80.89,81.01,80.59,80.64,46392.045772039535,54.1844,54.2648,53.9834,54.0169,46392.0458
2014-10-15 12:10:00,80.64,80.69,80.36,80.39,70265.70528169583,54.0169,54.0504,53.8294,53.8494,70265.7053
2014-10-15 12:15:00,80.41,80.52,80.23,80.42,63697.84262183406,53.8628,53.9365,53.7423,53.8695,63697.8426
2014-10-15 12:20:00,80.42,80.77,80.4,80.54,54627.9370439297,53.8695,54.104,53.8561,53.9499,54627.937
2014-10-15 12:25:00,80.53,80.77,80.48,80.66,51813.1387611318,53.9432,54.104,53.9097,54.0303,51813.1388
2014-10-15 12:30:00,80.65,80.71,80.41,80.51,56191.71386770631,54.0236,54.0638,53.8628,53.9298,56191.7139
2014-10-15 12:35:00,80.48,80.58,80.31,80.4,38573.16165315647,53.9097,53.9767,53.7959,53.8561,38573.1617
2014-10-15 12:40:00,80.41,80.41,79.89,80.0,50874.87266686583,53.8628,53.8628,53.5145,53.5882,50874.8727
2014-10-15 12:45:00,79.95,80.41,79.95,80.38,91011.81114379891,53.5547,53.8628,53.5547,53.8427,91011.8111
2014-10-15 12:50:00,80.35,80.35,80.05,80.21,95807.39340338053,53.8227,53.8227,53.6217,53.7289,95807.3934
2014-10-15 12:55:00,80.2,80.25,79.9,80.03,69952.94991694052,53.7222,53.7557,53.5212,53.6083,69952.9499
2014-10-15 13:00:00,80.01,80.17,79.91,80.13,69014.68382267455,53.5949,53.7021,53.5279,53.6753,69014.6838
2014-10-15 13:05:00,80.09,80.51,80.02,80.32,117596.01714800134,53.6485,53.9298,53.6016,53.8026,117596.0171
2014-10-15 13:10:00,80.32,80.44,79.98,79.98,70891.21601120649,53.8026,53.8829,53.5748,53.5748,70891.216
2014-10-15 13:15:00,80.0,80.12,79.68,79.77,85173.71100169956,53.5882,53.6686,53.3739,53.4341,85173.711
2014-10-15 13:20:00,79.75,79.77,79.51,79.56,114155.7081356928,53.4207,53.4341,53.26,53.2935,114155.7081
2014-10-15 13:25:00,79.56,79.61,79.22,79.37,140010.1516221328,53.2935,53.327,53.0657,53.1662,140010.1516
2014-10-15 13:30:00,79.38,79.53,79.33,79.44,172536.70955668637,53.1729,53.2734,53.1394,53.2131,172536.7096
2014-10-15 13:35:00,79.42,79.44,78.94,79.19,82567.4162954052,53.1997,53.2131,52.8782,53.0456,82567.4163
2014-10-15 13:40:00,79.15,79.49,79.06,79.35,111653.6652176502,53.0188,53.2466,52.9585,53.1528,111653.6652
2014-10-15 13:45:00,79.33,79.94,79.3,79.9,78710.10013008954,53.1394,53.548,53.1193,53.5212,78710.1001
2014-10-15 13:50:00,79.91,80.19,79.83,80.09,86216.2288842173,53.5279,53.7155,53.4743,53.6485,86216.2289
2014-10-15 13:55:00,80.09,80.19,79.95,80.08,118013.02430100844,53.6485,53.7155,53.5547,53.6418,118013.0243
2014-10-15 14:00:00,80.04,80.04,79.72,79.76,85277.96278995133,53.615,53.615,53.4006,53.4274,85277.9628
2014-10-15 14:05:00,79.77,80.31,79.77,80.17,83922.68954267826,53.4341,53.7959,53.4341,53.7021,83922.6895
2014-10-15 14:10:00,80.18,80.51,80.13,80.39,55774.70671469922,53.7088,53.9298,53.6753,53.8494,55774.7067
2014-10-15 14:15:00,80.39,80.88,80.37,80.63,81212.14304813213,53.8494,54.1777,53.8361,54.0102,81212.143
2014-10-15 14:20:00,80.59,80.75,80.42,80.45,51813.1387611318,53.9834,54.0906,53.8695,53.8896,51813.1388
2014-10-15 14:25:00,80.47,80.59,80.2,80.5,52855.65664364954,53.903,53.9834,53.7222,53.9231,52855.6566
2014-10-15 14:30:00,80.52,80.58,80.24,80.57,53585.41916141196,53.9365,53.9767,53.749,53.97,53585.4192
2014-10-15 14:35:00,80.55,80.86,80.53,80.79,90386.30041428829,53.9566,54.1643,53.9432,54.1174,90386.3004
2014-10-15 14:40:00,80.78,80.84,80.38,80.56,93409.60227358971,54.1107,54.1509,53.8427,53.9633,93409.6023
2014-10-15 14:45:00,80.56,80.84,80.53,80.77,151686.35190633152,53.9633,54.1509,53.9432,54.104,151686.3519
2014-10-15 14:50:00,80.76,81.01,80.66,80.7,110506.8955468807,54.0973,54.2648,54.0303,54.0571,110506.8955
2014-10-15 14:55:00,80.78,80.85,80.57,80.85,69118.93561092632,54.1107,54.1576,53.97,54.1576,69118.9356
2014-10-15 15:00:00,80.83,81.02,80.7,80.89,94660.623732611,54.1442,54.2715,54.0571,54.1844,94660.6237
2014-10-15 15:05:00,80.9,81.26,80.83,80.95,113947.20455918924,54.1911,54.4322,54.1442,54.2246,113947.2046
2014-10-15 15:10:00,80.96,81.27,80.95,81.15,105607.0614990473,54.2313,54.4389,54.2246,54.3585,105607.0615
2014-10-15 15:15:00,81.13,81.16,80.59,80.76,104668.79540478134,54.3451,54.3652,53.9834,54.0973,104668.7954
2014-10-15 15:20:00,80.74,80.97,80.71,80.91,83714.18596617471,54.0839,54.238,54.0638,54.1978,83714.186
2014-10-15 15:25:00,80.91,81.53,80.88,81.53,94243.61657960391,54.1978,54.6131,54.1777,54.6131,94243.6166
2014-10-15 15:30:00,81.5,81.75,81.34,81.53,108109.10441708988,54.593,54.7604,54.4858,54.6131,108109.1044
2014-10-15 15:35:00,81.54,81.96,81.37,81.77,177957.80254577863,54.6198,54.9011,54.5059,54.7738,177957.8025
2014-10-15 15:40:00,81.8,82.09,81.64,82.02,133859.29611527812,54.7939,54.9882,54.6868,54.9413,133859.2961
2014-10-15 15:45:00,81.97,82.01,81.54,81.65,196201.8654898391,54.9078,54.9346,54.6198,54.6935,196201.8655
2014-10-15 15:50:00,81.65,81.94,81.54,81.92,163988.0629200409,54.6935,54.8877,54.6198,54.8743,163988.0629
2014-10-15 15:55:00,81.9,81.93,81.75,81.77,229458.1859421551,54.8609,54.881,54.7604,54.7738,229458.1859
2014-10-16 09:30:00,80.14,80.65,80.0,80.65,165551.8397438175,53.682,54.0236,53.5882,54.0236,165551.8397
2014-10-16 09:35:00,80.61,80.76,80.23,80.32,118117.2760892602,53.9968,54.0973,53.7423,53.8026,118117.2761
2014-10-16 09:40:00,80.36,80.56,80.12,80.25,113425.94561793037,53.8294,53.9633,53.6686,53.7557,113425.9456
2014-10-16 09:45:00,80.18,80.79,80.04,80.79,126457.41914940217,53.7088,54.1174,53.615,54.1174,126457.4191
2014-10-16 09:50:00,80.77,80.98,80.6,80.75,82358.91271890164,54.104,54.2447,53.9901,54.0906,82358.9127
2014-10-16 09:55:00,80.74,80.74,80.38,80.66,74018.7696587597,54.0839,54.0839,53.8427,54.0303,74018.7697
2014-10-16 10:00:00,80.65,80.79,80.28,80.33,108943.11872310408,54.0236,54.1174,53.7758,53.8093,108943.1187
2014-10-16 10:05:00,80.35,80.82,80.15,80.82,98934.94705093376,53.8227,54.1375,53.6887,54.1375,98934.9471
2014-10-16 10:10:00,80.82,80.9,80.31,80.32,92158.58081456844,54.1375,54.1911,53.7959,53.8026,92158.5808
2014-10-16 10:15:00,80.32,80.39,79.88,80.2,109985.63660562182,53.8026,53.8494,53.5078,53.7222,109985.6366
2014-10-16 10:20:00,80.21,81.08,79.96,80.57,190155.2617712362,53.7289,54.3116,53.5614,53.97,190155.2618
2014-10-16 10:25:00,80.6,80.69,80.21,80.34,94973.37909736633,53.9901,54.0504,53.7289,53.816,94973.3791
2014-10-16 10:30:00,80.32,80.58,80.25,80.55,79544.11443610374,53.8026,53.9767,53.7557,53.9566,79544.1144
2014-10-16 10:35:00,80.55,80.82,80.53,80.69,114885.4706534552,53.9566,54.1375,53.9432,54.0504,114885.4707
2014-10-16 10:40:00,80.69,81.11,80.54,81.04,91637.32187330956,54.0504,54.3317,53.9499,54.2849,91637.3219
2014-10-16 10:45:00,81.07,81.39,80.99,81.31,131357.25319723555,54.3049,54.5193,54.2514,54.4657,131357.2532
2014-10-16 10:50:00,81.33,81.55,81.12,81.29,90490.55220254004,54.4791,54.6265,54.3384,54.4523,90490.5522
2014-10-16 10:55:00,81.32,81.43,80.87,80.94,55149.19598518857,54.4724,54.5461,54.171,54.2179,55149.196
2014-10-16 11:00:00,80.91,80.95,80.58,80.69,101853.99712198344,54.1978,54.2246,53.9767,54.0504,101853.9971
2014-10-16 11:05:00,80.68,81.45,80.58,81.28,117179.00999499424,54.0437,54.5595,53.9767,54.4456,117179.01
2014-10-16 11:10:00,81.27,81.37,81.06,81.07,59110.76393875599,54.4389,54.5059,54.2982,54.3049,59110.7639
2014-10-16 11:15:00,81.1,81.68,81.09,81.61,89865.0414730294,54.325,54.7136,54.3183,54.6667,89865.0415
2014-10-16 11:20:00,81.59,82.18,81.52,82.08,104668.79540478134,54.6533,55.0485,54.6064,54.9815,104668.7954
2014-10-16 11:25:00,82.04,82.33,81.93,82.21,140739.91413989523,54.9547,55.149,54.881,55.0686,140739.9141
2014-10-16 11:30:00,82.21,82.46,81.73,81.76,173162.220286197,55.0686,55.236,54.747,54.7671,173162.2203
2014-10-16 11:35:00,81.77,81.96,81.58,81.61,73497.51071750085,54.7738,54.9011,54.6466,54.6667,73497.5107
2014-10-16 11:40:00,81.6,81.68,81.45,81.59,89135.27895526697,54.66,54.7136,54.5595,54.6533,89135.279
2014-10-16 11:45:00,81.58,81.6,81.05,81.12,93930.86121484858,54.6466,54.66,54.2916,54.3384,93930.8612
2014-10-16 11:50:00,81.09,81.31,80.87,81.14,122183.0958310794,54.3183,54.4657,54.171,54.3518,122183.0958
2014-10-16 11:55:00,81.11,81.33,81.07,81.15,85173.71100169956,54.3317,54.4791,54.3049,54.3585,85173.711
2014-10-16 12:00:00,81.14,81.27,81.03,81.27,83297.17881316761,54.3518,54.4389,54.2782,54.4389,83297.1788
2014-10-16 12:05:00,81.28,81.49,81.22,81.27,58902.26036225245,54.4456,54.5863,54.4054,54.4389,58902.2604
2014-10-16 12:10:00,81.28,81.75,81.23,81.65,92992.59512058264,54.4456,54.7604,54.4121,54.6935,92992.5951
2014-10-16 12:15:00,81.61,81.7,81.28,81.67,48894.08869008212,54.6667,54.727,54.4456,54.7069,48894.0887
2014-10-16 12:20:00,81.67,82.03,81.62,81.87,41804.96708896147,54.7069,54.948,54.6734,54.8408,41804.9671
2014-10-16 12:25:00,81.82,81.85,81.45,81.5,44724.01716001115,54.8073,54.8274,54.5595,54.593,44724.0172
2014-10-16 12:30:00,81.5,81.66,81.39,81.51,41387.95993595437,54.593,54.7002,54.5193,54.5997,41387.9599
2014-10-16 12:35:00,81.52,81.78,81.36,81.68,64740.36050435181,54.6064,54.7805,54.4992,54.7136,64740.3605
2014-10-16 12:40:00,81.69,81.87,81.56,81.83,51813.1387611318,54.7203,54.8408,54.6332,54.814,51813.1388
2014-10-16 12:45:00,81.86,82.2,81.78,82.15,69952.94991694052,54.8341,55.0619,54.7805,55.0284,69952.9499
2014-10-16 12:50:00,82.15,82.51,82.13,82.38,84443.94848393713,55.0284,55.2695,55.015,55.1825,84443.9485
2014-10-16 12:55:00,82.35,82.71,82.34,82.66,82358.91271890164,55.1624,55.4035,55.1557,55.37,82358.9127
2014-10-16 13:00:00,82.67,83.17,82.59,82.93,113113.19025317504,55.3767,55.7116,55.3231,55.5509,113113.1903
2014-10-16 13:05:00,82.93,83.03,82.67,82.94,95181.88267386988,55.5509,55.6179,55.3767,55.5576,95181.8827
2014-10-16 13:10:00,82.91,82.98,82.62,82.89,80795.13589512503,55.5375,55.5844,55.3432,55.5241,80795.1359
2014-10-16 13:15:00,82.87,82.99,82.63,82.76,72663.49641148665,55.5107,55.5911,55.3499,55.437,72663.4964
2014-10-16 13:20:00,82.79,82.94,82.65,82.91,43890.00285399696,55.4571,55.5576,55.3633,55.5375,43890.0029
2014-10-16 13:25:00,82.85,83.2,82.56,82.69,121766.08867807232,55.4973,55.7317,55.303,55.3901,121766.0887
2014-10-16 13:30:00,82.73,82.99,82.62,82.8,68597.67666966745,55.4169,55.5911,55.3432,55.4638,68597.6767
2014-10-16 13:35:00,82.82,83.45,82.79,83.44,153458.6323066117,55.4772,55.8992,55.4571,55.8925,153458.6323
2014-10-16 13:40:00,83.44,83.6,83.38,83.42,110611.14733513248,55.8925,55.9997,55.8523,55.8791,110611.1473
2014-10-16 13:45:00,83.41,83.49,83.13,83.28,85277.96278995133,55.8724,55.926,55.6848,55.7853,85277.9628
2014-10-16 13:50:00,83.27,83.28,82.69,82.9,77250.57509456472,55.7786,55.7853,55.3901,55.5308,77250.5751
2014-10-16 13:55:00,82.92,82.92,82.51,82.59,64114.849774841154,55.5442,55.5442,55.2695,55.3231,64114.8498
2014-10-16 14:00:00,82.58,83.06,82.36,83.06,92367.08439107196,55.3164,55.638,55.1691,55.638,92367.0844
2014-10-16 14:05:00,83.07,83.34,83.02,83.24,90177.79683778471,55.6447,55.8255,55.6112,55.7585,90177.7968
2014-10-16 14:10:00,83.26,83.33,82.62,82.65,57651.23890323116,55.7719,55.8188,55.3432,55.3633,57651.2389
2014-10-16 14:15:00,82.63,82.74,82.44,82.58,67346.65521064616,55.3499,55.4236,55.2226,55.3164,67346.6552
2014-10-16 14:20:00,82.57,82.6,82.31,82.53,67659.41057540147,55.3097,55.3298,55.1356,55.2829,67659.4106
2014-10-16 14:25:00,82.53,82.95,82.49,82.91,87258.74676673504,55.2829,55.5643,55.2561,55.5375,87258.7468
2014-10-16 14:30:00,82.96,83.11,82.8,82.92,61925.5622215539,55.571,55.6714,55.4638,55.5442,61925.5622
2014-10-16 14:35:00,82.92,83.04,82.77,83.03,59215.01572700777,55.5442,55.6246,55.4437,55.6179,59215.0157
2014-10-16 14:40:00,83.01,83.04,82.8,82.92,63697.84262183406,55.6045,55.6246,55.4638,55.5442,63697.8426
2014-10-16 14:45:00,82.92,83.05,82.55,82.58,87362.99855498681,55.5442,55.6313,55.2963,55.3164,87362.9986
2014-10-16 14:50:00,82.57,82.95,82.54,82.89,70474.20885819939,55.3097,55.5643,55.2896,55.5241,70474.2089
2014-10-16 14:55:00,82.88,83.0,82.61,82.68,65887.13017512132,55.5174,55.5978,55.3365,55.3834,65887.1302
2014-10-16 15:00:00,82.67,82.92,82.36,82.42,87362.99855498681,55.3767,55.5442,55.1691,55.2092,87362.9986
2014-10-16 15:05:00,82.42,82.8,82.36,82.72,90073.54504953294,55.2092,55.4638,55.1691,55.4102,90073.545
2014-10-16 15:10:00,82.72,83.08,82.64,83.01,69848.69812868875,55.4102,55.6514,55.3566,55.6045,69848.6981
2014-10-16 15:15:00,83.02,83.16,82.9,82.95,130835.99425597666,55.6112,55.7049,55.5308,55.5643,130835.9943
2014-10-16 15:20:00,82.96,83.3,82.91,83.15,148037.5393175194,55.571,55.7987,55.5375,55.6982,148037.5393
2014-10-16 15:25:00,83.14,83.2,82.91,83.11,125727.65663163974,55.6915,55.7317,55.5375,55.6714,125727.6566
2014-10-16 15:30:00,83.11,83.13,82.87,83.0,146682.26607024635,55.6714,55.6848,55.5107,55.5978,146682.2661
2014-10-16 15:35:00,83.0,83.12,82.74,82.8,158149.96277794152,55.5978,55.6781,55.4236,55.4638,158149.9628
2014-10-16 15:40:00,82.81,83.13,82.8,83.12,116762.00284198717,55.4705,55.6848,55.4638,55.6781,116762.0028
2014-10-16 15:45:00,83.13,83.25,83.03,83.06,132816.77823276038,55.6848,55.7652,55.6179,55.638,132816.7782
2014-10-16 15:50:00,83.06,83.26,82.98,83.02,168783.6451796225,55.638,55.7719,55.5844,55.6112,168783.6452
2014-10-16 15:55:00,83.03,83.12,82.79,82.88,326516.6008045569,55.6179,55.6781,55.4571,55.5174,326516.6008
2014-10-17 09:30:00,83.78,85.46,83.78,84.95,472573.35614529264,56.1202,57.2456,56.1202,56.904,472573.3561
2014-10-17 09:35:00,84.96,85.46,84.79,85.42,365298.2660342169,56.9107,57.2456,56.7968,57.2188,365298.266
2014-10-17 09:40:00,85.44,85.81,85.29,85.81,176602.52929850557,57.2322,57.48,57.1317,57.48,176602.5293
2014-10-17 09:45:00,85.83,86.12,85.76,86.08,205480.27464424705,57.4934,57.6877,57.4466,57.6609,205480.2746
2014-10-17 09:50:00,86.08,86.9,86.08,86.78,224662.60368257348,57.6609,58.2102,57.6609,58.1298,224662.6037
2014-10-17 09:55:00,86.84,86.9,86.4,86.55,175560.01141598783,58.17,58.2102,57.8753,57.9757,175560.0114
2014-10-17 10:00:00,86.54,86.67,86.13,86.51,176706.78108675734,57.969,58.0561,57.6944,57.9489,176706.7811
2014-10-17 10:05:00,86.49,86.57,85.86,85.88,89656.53789652584,57.9355,57.9891,57.5135,57.5269,89656.5379
2014-10-17 10:10:00,85.86,86.18,85.82,85.97,148141.7911057712,57.5135,57.7279,57.4867,57.5872,148141.7911
2014-10-17 10:15:00,85.96,86.25,85.83,86.19,75478.29469428454,57.5805,57.7748,57.4934,57.7346,75478.2947
2014-10-17 10:20:00,86.18,86.2,85.75,85.99,115510.98138296584,57.7279,57.7413,57.4399,57.6006,115510.9814
2014-10-17 10:25:00,86.0,86.22,85.89,86.22,91637.32187330956,57.6073,57.7547,57.5336,57.7547,91637.3219
2014-10-17 10:30:00,86.23,86.28,86.11,86.17,103730.52931051535,57.7614,57.7949,57.681,57.7212,103730.5293
2014-10-17 10:35:00,86.16,86.22,86.01,86.12,106858.0829580686,57.7145,57.7547,57.614,57.6877,106858.083
2014-10-17 10:40:00,86.13,86.23,85.89,85.9,107692.09726408278,57.6944,57.7614,57.5336,57.5403,107692.0973
2014-10-17 10:45:00,85.9,86.29,85.88,86.19,140427.1587751399,57.5403,57.8016,57.5269,57.7346,140427.1588
2014-10-17 10:50:00,86.2,86.39,85.96,85.96,59736.27466826664,57.7413,57.8686,57.5805,57.5805,59736.2747
2014-10-17 10:55:00,85.94,86.14,85.91,85.99,55983.21029120277,57.5671,57.7011,57.547,57.6006,55983.2103
2014-10-17 11:00:00,86.01,86.25,85.94,85.94,106753.83116981684,57.614,57.7748,57.5671,57.5671,106753.8312
2014-10-17 11:05:00,85.93,86.12,85.83,86.04,44932.5207365147,57.5604,57.6877,57.4934,57.6341,44932.5207
2014-10-17 11:10:00,86.07,86.43,85.99,86.29,144284.47494045555,57.6542,57.8954,57.6006,57.8016,144284.4749
2014-10-17 11:15:00,86.31,86.43,86.21,86.27,48372.82974882325,57.815,57.8954,57.748,57.7882,48372.8297
2014-10-17 11:20:00,86.25,86.41,86.22,86.29,80169.62516561439,57.7748,57.882,57.7547,57.8016,80169.6252
2014-10-17 11:25:00,86.27,86.39,86.22,86.28,72246.48925847955,57.7882,57.8686,57.7547,57.7949,72246.4893
2014-10-17 11:30:00,86.29,86.34,86.23,86.27,44098.5064305005,57.8016,57.8351,57.7614,57.7882,44098.5064
2014-10-17 11:35:00,86.26,86.35,86.21,86.25,99039.19883918553,57.7815,57.8418,57.748,57.7748,99039.1988
2014-10-17 11:40:00,86.24,86.38,86.22,86.33,76520.81257680229,57.7681,57.8619,57.7547,57.8284,76520.8126
2014-10-17 11:45:00,86.33,86.43,86.21,86.23,66095.63375162486,57.8284,57.8954,57.748,57.7614,66095.6338
2014-10-17 11:50:00,86.23,86.34,86.16,86.26,84756.70384869246,57.7614,57.8351,57.7145,57.7815,84756.7038
2014-10-17 11:55:00,86.25,86.35,86.21,86.22,77354.82688281649,57.7748,57.8418,57.748,57.7547,77354.8269
2014-10-17 12:00:00,86.22,86.42,86.2,86.27,90073.54504953294,57.7547,57.8887,57.7413,57.7882,90073.545
2014-10-17 12:05:00,86.29,86.4,86.23,86.3,47747.3190193126,57.8016,57.8753,57.7614,57.8083,47747.319
2014-10-17 12:10:00,86.29,86.31,86.13,86.22,289819.9713399324,57.8016,57.815,57.6944,57.7547,289819.9713
2014-10-17 12:15:00,86.23,86.24,85.81,85.89,68597.67666966745,57.7614,57.7681,57.48,57.5336,68597.6767
2014-10-17 12:20:00,85.85,85.93,85.77,85.8,96537.15592114294,57.5068,57.5604,57.4533,57.4733,96537.1559
2014-10-17 12:25:00,85.75,85.85,85.72,85.78,29086.248922245013,57.4399,57.5068,57.4198,57.46,29086.2489
2014-10-17 12:30:00,85.78,85.8,85.59,85.66,35445.608005603244,57.46,57.4733,57.3327,57.3796,35445.608
2014-10-17 12:35:00,85.68,85.8,85.49,85.52,72767.74819973842,57.393,57.4733,57.2657,57.2858,72767.7482
2014-10-17 12:40:00,85.51,85.55,85.38,85.4,39302.92417091889,57.2791,57.3059,57.192,57.2054,39302.9242
2014-10-17 12:45:00,85.39,85.54,85.32,85.35,32943.56508756066,57.1987,57.2992,57.1518,57.1719,32943.5651
2014-10-17 12:50:00,85.33,85.38,85.21,85.32,71725.23031722067,57.1585,57.192,57.0781,57.1518,71725.2303
2014-10-17 12:55:00,85.29,85.47,85.26,85.43,69014.68382267455,57.1317,57.2523,57.1116,57.2255,69014.6838
2014-10-17 13:00:00,85.44,85.55,85.37,85.37,38990.168806163565,57.2322,57.3059,57.1853,57.1853,38990.1688
2014-10-17 13:05:00,85.37,85.44,85.33,85.37,185255.42772340283,57.1853,57.2322,57.1585,57.1853,185255.4277
2014-10-17 13:10:00,85.37,85.42,85.22,85.35,103313.52215750828,57.1853,57.2188,57.0848,57.1719,103313.5222
2014-10-17 13:15:00,85.29,85.29,85.1,85.14,30441.52216951808,57.1317,57.1317,57.0045,57.0312,30441.5222
2014-10-17 13:20:00,85.16,85.36,85.04,85.15,123329.86550184892,57.0446,57.1786,56.9643,57.0379,123329.8655
2014-10-17 13:25:00,85.16,85.26,85.02,85.18,96432.90413289116,57.0446,57.1116,56.9509,57.058,96432.9041
2014-10-17 13:30:00,85.18,85.36,85.1,85.29,75165.53932952923,57.058,57.1786,57.0045,57.1317,75165.5393
2014-10-17 13:35:00,85.3,85.54,85.2,85.54,53481.16737316018,57.1384,57.2992,57.0714,57.2992,53481.1674
2014-10-17 13:40:00,85.52,85.74,85.51,85.65,42847.484971479214,57.2858,57.4332,57.2791,57.3729,42847.485
2014-10-17 13:45:00,85.61,85.66,85.4,85.45,34090.33475833017,57.3461,57.3796,57.2054,57.2389,34090.3348
2014-10-17 13:50:00,85.42,85.58,85.31,85.48,55253.44777344035,57.2188,57.326,57.1451,57.259,55253.4478
2014-10-17 13:55:00,85.43,85.56,85.31,85.41,85382.2145782031,57.2255,57.3126,57.1451,57.2121,85382.2146
2014-10-17 14:00:00,85.36,85.37,85.04,85.08,199642.17450214765,57.1786,57.1853,56.9643,56.9911,199642.1745
2014-10-17 14:05:00,85.08,85.22,84.76,84.83,74957.03575302567,56.9911,57.0848,56.7767,56.8236,74957.0358
2014-10-17 14:10:00,84.82,85.02,84.74,84.9,33986.0829700784,56.8169,56.9509,56.7633,56.8705,33986.083
2014-10-17 14:15:00,84.94,85.01,84.7,84.7,38364.65807665292,56.8973,56.9442,56.7365,56.7365,38364.6581
2014-10-17 14:20:00,84.72,84.89,84.7,84.87,38260.40628840114,56.7499,56.8638,56.7365,56.8504,38260.4063
2014-10-17 14:25:00,84.89,84.93,84.78,84.93,51291.87981987293,56.8638,56.8906,56.7901,56.8906,51291.8798
2014-10-17 14:30:00,84.91,85.13,84.9,85.06,44307.01000700405,56.8772,57.0245,56.8705,56.9777,44307.01
2014-10-17 14:35:00,85.08,85.11,84.93,85.01,49623.851207844535,56.9911,57.0112,56.8906,56.9442,49623.8512
2014-10-17 14:40:00,85.03,85.27,84.93,85.1,44411.26179525583,56.9576,57.1183,56.8906,57.0045,44411.2618
2014-10-17 14:45:00,85.09,85.14,84.91,84.99,43681.49927749341,56.9978,57.0312,56.8772,56.9308,43681.4993
2014-10-17 14:50:00,84.96,84.99,84.76,84.86,82150.4091423981,56.9107,56.9308,56.7767,56.8437,82150.4091
2014-10-17 14:55:00,84.87,84.94,84.76,84.93,42013.47066546501,56.8504,56.8973,56.7767,56.8906,42013.4707
2014-10-17 15:00:00,84.92,84.92,84.58,84.66,46704.80113679486,56.8839,56.8839,56.6561,56.7097,46704.8011
2014-10-17 15:05:00,84.68,84.89,84.62,84.81,64636.108716100025,56.7231,56.8638,56.6829,56.8102,64636.1087
2014-10-17 15:10:00,84.82,85.04,84.78,85.04,66512.64090463196,56.8169,56.9643,56.7901,56.9643,66512.6409
2014-10-17 15:15:00,85.07,85.16,85.02,85.07,39302.92417091889,56.9844,57.0446,56.9509,56.9844,39302.9242
2014-10-17 15:20:00,85.07,85.09,84.77,84.79,49832.354784348085,56.9844,56.9978,56.7834,56.7968,49832.3548
2014-10-17 15:25:00,84.8,84.86,84.63,84.71,58276.7496327418,56.8035,56.8437,56.6896,56.7432,58276.7496
2014-10-17 15:30:00,84.71,84.96,84.68,84.82,106128.32044030615,56.7432,56.9107,56.7231,56.8169,106128.3204
2014-10-17 15:35:00,84.82,84.9,84.79,84.82,103626.2775222636,56.8169,56.8705,56.7968,56.8169,103626.2775
2014-10-17 15:40:00,84.83,84.83,84.7,84.79,120306.56364254748,56.8236,56.8236,56.7365,56.7968,120306.5636
2014-10-17 15:45:00,84.8,84.95,84.73,84.74,208086.56935054137,56.8035,56.904,56.7566,56.7633,208086.5694
2014-10-17 15:50:00,84.74,84.84,84.67,84.8,167219.8683558459,56.7633,56.8303,56.7164,56.8035,167219.8684
2014-10-17 15:55:00,84.81,84.97,84.73,84.78,280333.0586090209,56.8102,56.9174,56.7566,56.7901,280333.0586
2014-10-20 09:30:00,84.55,85.08,84.41,84.86,88301.26464925279,56.636,56.9911,56.5423,56.8437,88301.2646
2014-10-20 09:35:00,84.86,85.03,84.67,85.02,48998.34047833389,56.8437,56.9576,56.7164,56.9509,48998.3405
2014-10-20 09:40:00,85.02,85.17,84.99,85.04,47434.56365455728,56.9509,57.0513,56.9308,56.9643,47434.5637
2014-10-20 09:45:00,85.03,85.03,84.3,84.34,36383.87409986921,56.9576,56.9576,56.4686,56.4954,36383.8741
2014-10-20 09:50:00,84.34,84.63,84.28,84.46,34507.34191133727,56.4954,56.6896,56.4552,56.5757,34507.3419
2014-10-20 09:55:00,84.42,84.66,84.32,84.45,36696.62946462453,56.549,56.7097,56.482,56.569,36696.6295
2014-10-20 10:00:00,84.46,84.61,84.42,84.6,55878.95850295099,56.5757,56.6762,56.549,56.6695,55878.9585
2014-10-20 10:05:00,84.62,84.66,84.16,84.16,32422.306146301788,56.6829,56.7097,56.3748,56.3748,32422.3061
2014-10-20 10:10:00,84.16,84.32,84.15,84.25,86737.48782547617,56.3748,56.482,56.3681,56.4351,86737.4878
2014-10-20 10:15:00,84.25,84.45,84.05,84.18,51187.62803162115,56.4351,56.569,56.3011,56.3882,51187.628
2014-10-20 10:20:00,84.2,84.66,84.2,84.66,33464.82402881953,56.4016,56.7097,56.4016,56.7097,33464.824
2014-10-20 10:25:00,84.62,84.67,84.44,84.44,26792.709580705978,56.6829,56.7164,56.5624,56.5624,26792.7096
2014-10-20 10:30:00,84.46,84.58,84.32,84.34,24811.925603922267,56.5757,56.6561,56.482,56.4954,24811.9256
2014-10-20 10:35:00,84.36,84.68,84.36,84.46,32109.550781546463,56.5088,56.7231,56.5088,56.5757,32109.5508
2014-10-20 10:40:00,84.48,84.7,84.4,84.63,27626.72388672017,56.5891,56.7365,56.5356,56.6896,27626.7239
2014-10-20 10:45:00,84.64,84.78,84.51,84.59,66721.14448113552,56.6963,56.7901,56.6092,56.6628,66721.1445
2014-10-20 10:50:00,84.57,84.6,84.38,84.43,21684.371956369043,56.6494,56.6695,56.5222,56.5557,21684.372
2014-10-20 10:55:00,84.41,84.52,84.27,84.33,24290.6666626634,56.5423,56.6159,56.4485,56.4887,24290.6667
2014-10-20 11:00:00,84.32,84.35,84.18,84.25,28147.982827979045,56.482,56.5021,56.3882,56.4351,28147.9828
2014-10-20 11:05:00,84.25,84.6,84.18,84.55,39719.93132392599,56.4351,56.6695,56.3882,56.636,39719.9313
2014-10-20 11:10:00,84.55,84.65,84.36,84.57,27418.220310216624,56.636,56.703,56.5088,56.6494,27418.2203
2014-10-20 11:15:00,84.58,84.75,84.58,84.65,28669.24176923792,56.6561,56.77,56.6561,56.703,28669.2418
2014-10-20 11:20:00,84.66,84.75,84.51,84.63,49728.10299609631,56.7097,56.77,56.6092,56.6896,49728.103
2014-10-20 11:25:00,84.66,84.82,84.54,84.74,36071.11873511389,56.7097,56.8169,56.6293,56.7633,36071.1187
2014-10-20 11:30:00,84.74,84.82,84.67,84.79,44828.26894826292,56.7633,56.8169,56.7164,56.7968,44828.2689
2014-10-20 11:35:00,84.75,84.86,84.66,84.73,42326.22603022034,56.77,56.8437,56.7097,56.7566,42326.226
2014-10-20 11:40:00,84.73,84.9,84.68,84.83,22414.13447413146,56.7566,56.8705,56.7231,56.8236,22414.1345
2014-10-20 11:45:00,84.87,84.96,84.75,84.82,31796.79541679114,56.8504,56.9107,56.77,56.8169,31796.7954
2014-10-20 11:50:00,84.84,84.89,84.69,84.71,17305.796849794522,56.8303,56.8638,56.7298,56.7432,17305.7968
2014-10-20 11:55:00,84.71,84.92,84.68,84.89,24082.16308615985,56.7432,56.8839,56.7231,56.8638,24082.1631
2014-10-20 12:00:00,84.9,84.95,84.74,84.89,37113.63661763163,56.8705,56.904,56.7633,56.8638,37113.6366
2014-10-20 12:05:00,84.89,85.02,84.79,84.79,40449.69384168841,56.8638,56.9509,56.7968,56.7968,40449.6938
2014-10-20 12:10:00,84.77,84.86,84.73,84.85,32318.054358050013,56.7834,56.8437,56.7566,56.837,32318.0544
2014-10-20 12:15:00,84.85,84.97,84.76,84.9,26584.20600420243,56.837,56.9174,56.7767,56.8705,26584.206
2014-10-20 12:20:00,84.92,85.09,84.9,85.09,14178.243202241296,56.8839,56.9978,56.8705,56.9978,14178.2432
2014-10-20 12:25:00,85.08,85.08,84.92,85.01,24499.170239166942,56.9911,56.9911,56.8839,56.9442,24499.1702
2014-10-20 12:30:00,85.02,85.02,84.86,85.01,24499.170239166942,56.9509,56.9509,56.8437,56.9442,24499.1702
2014-10-20 12:35:00,84.99,85.1,84.96,85.05,26688.457792454206,56.9308,57.0045,56.9107,56.971,26688.4578
2014-10-20 12:40:00,85.06,85.13,84.93,84.99,43994.25464224873,56.9777,57.0245,56.8906,56.9308,43994.2546
2014-10-20 12:45:00,84.99,85.05,84.81,84.95,29816.01144000743,56.9308,56.971,56.8102,56.904,29816.0114
2014-10-20 12:50:00,84.94,85.09,84.84,85.07,16471.78254378033,56.8973,56.9978,56.8303,56.9844,16471.7825
2014-10-20 12:55:00,85.05,85.05,84.69,84.79,29399.00428700033,56.971,56.971,56.7298,56.7968,29399.0043
2014-10-20 13:00:00,84.78,84.91,84.73,84.85,17097.293273290976,56.7901,56.8772,56.7566,56.837,17097.2933
2014-10-20 13:05:00,84.81,85.0,84.79,85.0,18348.314732312265,56.8102,56.9375,56.7968,56.9375,18348.3147
2014-10-20 13:10:00,84.99,85.02,84.79,84.85,16576.034332032104,56.9308,56.9509,56.7968,56.837,16576.0343
2014-10-20 13:15:00,84.83,84.97,84.79,84.91,14386.746778744844,56.8236,56.9174,56.7968,56.8772,14386.7468
2014-10-20 13:20:00,84.9,84.99,84.79,84.81,18973.82546182291,56.8705,56.9308,56.7968,56.8102,18973.8255
2014-10-20 13:25:00,84.82,85.02,84.79,84.91,20746.105862103075,56.8169,56.9509,56.7968,56.8772,20746.1059
2014-10-20 13:30:00,84.91,84.91,84.78,84.88,15220.76108475904,56.8772,56.8772,56.7901,56.8571,15220.7611
2014-10-20 13:35:00,84.87,84.93,84.83,84.92,14178.243202241296,56.8504,56.8906,56.8236,56.8839,14178.2432
2014-10-20 13:40:00,84.9,84.98,84.86,84.87,23977.911297908075,56.8705,56.9241,56.8437,56.8504,23977.9113
2014-10-20 13:45:00,84.88,84.9,84.69,84.74,14595.250355248394,56.8571,56.8705,56.7298,56.7633,14595.2504
2014-10-20 13:50:00,84.75,84.79,84.7,84.74,19599.33619133356,56.77,56.7968,56.7365,56.7633,19599.3362
2014-10-20 13:55:00,84.72,84.84,84.7,84.79,18348.314732312265,56.7499,56.8303,56.7365,56.7968,18348.3147
2014-10-20 14:00:00,84.77,84.98,84.75,84.82,43577.24748924163,56.7834,56.9241,56.77,56.8169,43577.2475
2014-10-20 14:05:00,84.83,84.9,84.79,84.81,39719.93132392599,56.8236,56.8705,56.7968,56.8102,39719.9313
2014-10-20 14:10:00,84.8,84.98,84.79,84.97,27105.464945461303,56.8035,56.9241,56.7968,56.9174,27105.4649
2014-10-20 14:15:00,84.96,84.97,84.79,84.79,12510.214590212909,56.9107,56.9174,56.7968,56.7968,12510.2146
2014-10-20 14:20:00,84.79,84.91,84.72,84.72,33152.06866406421,56.7968,56.8772,56.7499,56.7499,33152.0687
2014-10-20 14:25:00,84.74,84.8,84.68,84.78,33256.32045231598,56.7633,56.8035,56.7231,56.7901,33256.3205
2014-10-20 14:30:00,84.77,84.82,84.7,84.72,59423.51930351132,56.7834,56.8169,56.7365,56.7499,59423.5193
2014-10-20 14:35:00,84.72,84.85,84.7,84.83,36800.88125287631,56.7499,56.837,56.7365,56.8236,36800.8813
2014-10-20 14:40:00,84.81,84.92,84.78,84.79,24916.17739217404,56.8102,56.8839,56.7901,56.7968,24916.1774
2014-10-20 14:45:00,84.79,84.79,84.69,84.78,34611.593699589044,56.7968,56.7968,56.7298,56.7901,34611.5937
2014-10-20 14:50:00,84.79,84.84,84.69,84.83,45662.28325427712,56.7968,56.8303,56.7298,56.8236,45662.2833
2014-10-20 14:55:00,84.84,84.86,84.75,84.81,22726.889838886786,56.8303,56.8437,56.77,56.8102,22726.8898
2014-10-20 15:00:00,84.81,84.91,84.8,84.89,31067.032899028723,56.8102,56.8772,56.8035,56.8638,31067.0329
2014-10-20 15:05:00,84.9,85.14,84.86,85.08,81941.90556589456,56.8705,57.0312,56.8437,56.9911,81941.9056
2014-10-20 15:10:00,85.08,85.15,85.06,85.08,49519.59941959276,56.9911,57.0379,56.9777,56.9911,49519.5994
2014-10-20 15:15:00,85.1,85.14,85.05,85.1,55670.45492644744,57.0045,57.0312,56.971,57.0045,55670.4549
2014-10-20 15:20:00,85.08,85.14,85.04,85.05,102375.2560632423,56.9911,57.0312,56.9643,56.971,102375.2561
2014-10-20 15:25:00,85.07,85.08,84.86,84.98,71203.9713759618,56.9844,56.9911,56.8437,56.9241,71203.9714
2014-10-20 15:30:00,85.0,85.13,84.97,85.1,39928.434900429536,56.9375,57.0245,56.9174,57.0045,39928.4349
2014-10-20 15:35:00,85.09,85.09,84.97,85.02,56400.21744420986,56.9978,56.9978,56.9174,56.9509,56400.2174
2014-10-20 15:40:00,85.04,85.12,85.02,85.12,46600.549348543085,56.9643,57.0179,56.9509,57.0179,46600.5493
2014-10-20 15:45:00,85.13,85.14,85.04,85.04,59215.01572700777,57.0245,57.0312,56.9643,56.9643,59215.0157
2014-10-20 15:50:00,85.05,85.08,85.01,85.06,50979.124455117606,56.971,56.9911,56.9442,56.9777,50979.1245
2014-10-20 15:55:00,85.06,85.26,85.05,85.14,165968.8468968246,56.9777,57.1116,56.971,57.0312,165968.8469
2014-10-21 09:30:00,86.87,87.14,85.95,86.87,145639.7481877286,58.1901,58.371,57.5738,58.1901,145639.7482
2014-10-21 09:35:00,86.84,86.89,86.24,86.49,67346.65521064616,58.17,58.2035,57.7681,57.9355,67346.6552
2014-10-21 09:40:00,86.45,86.9,86.4,86.86,47226.06007805373,57.9088,58.2102,57.8753,58.1834,47226.0601
2014-10-21 09:45:00,86.84,86.99,86.66,86.74,62238.31758630922,58.17,58.2705,58.0494,58.103,62238.3176
2014-10-21 09:50:00,86.68,86.84,86.51,86.59,53064.16022015309,58.0628,58.17,57.9489,58.0025,53064.1602
2014-10-21 09:55:00,86.62,86.7,86.49,86.7,37426.39198238695,58.0226,58.0762,57.9355,58.0762,37426.392
2014-10-21 10:00:00,86.67,86.75,86.47,86.51,37426.39198238695,58.0561,58.1097,57.9222,57.9489,37426.392
2014-10-21 10:05:00,86.57,86.57,86.32,86.32,47226.06007805373,57.9891,57.9891,57.8217,57.8217,47226.0601
2014-10-21 10:10:00,86.32,86.59,86.31,86.59,72246.48925847955,57.8217,58.0025,57.815,58.0025,72246.4893
2014-10-21 10:15:00,86.6,86.73,86.46,86.55,72767.74819973842,58.0092,58.0963,57.9155,57.9757,72767.7482
2014-10-21 10:20:00,86.57,86.67,86.39,86.67,44202.75821875228,57.9891,58.0561,57.8686,58.0561,44202.7582
2014-10-21 10:25:00,86.7,86.7,86.47,86.52,52855.65664364954,58.0762,58.0762,57.9222,57.9556,52855.6566
2014-10-21 10:30:00,86.53,86.75,86.47,86.6,45558.03146602534,57.9623,58.1097,57.9222,58.0092,45558.0315
2014-10-21 10:35:00,86.65,86.81,86.63,86.73,26792.709580705978,58.0427,58.1499,58.0293,58.0963,26792.7096
2014-10-21 10:40:00,86.74,86.74,86.59,86.67,50874.87266686583,58.103,58.103,58.0025,58.0561,50874.8727
2014-10-21 10:45:00,86.67,86.9,86.67,86.81,50979.124455117606,58.0561,58.2102,58.0561,58.1499,50979.1245
2014-10-21 10:50:00,86.79,86.79,86.52,86.6,27939.47925147549,58.1365,58.1365,57.9556,58.0092,27939.4793
2014-10-21 10:55:00,86.61,86.61,86.39,86.39,18556.81830881581,58.0159,58.0159,57.8686,57.8686,18556.8183
2014-10-21 11:00:00,86.45,86.61,86.44,86.59,27835.22746322372,57.9088,58.0159,57.9021,58.0025,27835.2275
2014-10-21 11:05:00,86.6,86.7,86.5,86.65,47747.3190193126,58.0092,58.0762,57.9422,58.0427,47747.319
2014-10-21 11:10:00,86.64,86.64,86.31,86.32,26375.70242769888,58.036,58.036,57.815,57.8217,26375.7024
2014-10-21 11:15:00,86.33,86.4,86.23,86.28,40136.93847693308,57.8284,57.8753,57.7614,57.7949,40136.9385
2014-10-21 11:20:00,86.27,86.44,86.18,86.38,33673.32760532308,57.7882,57.9021,57.7279,57.8619,33673.3276
2014-10-21 11:25:00,86.4,86.51,86.33,86.51,16263.27896727678,57.8753,57.9489,57.8284,57.9489,16263.279
2014-10-21 11:30:00,86.5,86.5,86.28,86.33,22726.889838886786,57.9422,57.9422,57.7949,57.8284,22726.8898
2014-10-21 11:35:00,86.37,86.43,86.23,86.39,18869.573673571136,57.8552,57.8954,57.7614,57.8686,18869.5737
2014-10-21 11:40:00,86.4,86.73,86.4,86.64,21997.127321124364,57.8753,58.0963,57.8753,58.036,21997.1273
2014-10-21 11:45:00,86.6,86.76,86.6,86.75,28877.745345741463,58.0092,58.1164,58.0092,58.1097,28877.7453
2014-10-21 11:50:00,86.75,86.89,86.67,86.72,43368.743912738086,58.1097,58.2035,58.0561,58.0896,43368.7439
2014-10-21 11:55:00,86.72,87.0,86.7,87.0,24186.414874411625,58.0896,58.2772,58.0762,58.2772,24186.4149
2014-10-21 12:00:00,86.98,87.08,86.96,87.05,34194.58654658195,58.2638,58.3308,58.2504,58.3107,34194.5865
2014-10-21 12:05:00,87.04,87.1,86.99,87.04,30441.52216951808,58.304,58.3442,58.2705,58.304,30441.5222
2014-10-21 12:10:00,87.03,87.05,86.87,86.91,33464.82402881953,58.2973,58.3107,58.1901,58.2169,33464.824
2014-10-21 12:15:00,86.91,87.0,86.84,86.99,19078.07725007469,58.2169,58.2772,58.17,58.2705,19078.0773
2014-10-21 12:20:00,87.01,87.03,86.89,86.9,20224.846920844204,58.2839,58.2973,58.2035,58.2102,20224.8469
2014-10-21 12:25:00,86.92,87.04,86.92,87.02,22935.39341539033,58.2236,58.304,58.2236,58.2906,22935.3934
2014-10-21 12:30:00,87.02,87.16,86.96,87.09,32735.06151105712,58.2906,58.3843,58.2504,58.3375,32735.0615
2014-10-21 12:35:00,87.08,87.14,86.97,86.97,17201.54506154275,58.3308,58.371,58.2571,58.2571,17201.5451
2014-10-21 12:40:00,86.98,87.04,86.88,86.92,31067.032899028723,58.2638,58.304,58.1968,58.2236,31067.0329
2014-10-21 12:45:00,86.93,87.0,86.88,86.9,18035.559367556943,58.2303,58.2772,58.1968,58.2102,18035.5594
2014-10-21 12:50:00,86.93,86.93,86.73,86.73,30545.77395776985,58.2303,58.2303,58.0963,58.0963,30545.774
2014-10-21 12:55:00,86.73,86.95,86.69,86.95,37947.65092364582,58.0963,58.2437,58.0695,58.2437,37947.6509
2014-10-21 13:00:00,86.92,86.97,86.84,86.92,41804.96708896147,58.2236,58.2571,58.17,58.2236,41804.9671
2014-10-21 13:05:00,86.92,86.94,86.83,86.93,21371.61659161372,58.2236,58.237,58.1633,58.2303,21371.6166
2014-10-21 13:10:00,86.95,87.02,86.87,86.87,23665.15593315276,58.2437,58.2906,58.1901,58.1901,23665.1559
2014-10-21 13:15:00,86.87,86.9,86.64,86.7,46704.80113679486,58.1901,58.2102,58.036,58.0762,46704.8011
2014-10-21 13:20:00,86.71,86.74,86.56,86.71,24394.91845091517,58.0829,58.103,57.9824,58.0829,24394.9185
2014-10-21 13:25:00,86.71,86.88,86.67,86.81,28147.982827979045,58.0829,58.1968,58.0561,58.1499,28147.9828
2014-10-21 13:30:00,86.84,87.11,86.81,87.08,31171.2846872805,58.17,58.3509,58.1499,58.3308,31171.2847
2014-10-21 13:35:00,87.08,87.17,86.95,87.05,46496.297560291314,58.3308,58.391,58.2437,58.3107,46496.2976
2014-10-21 13:40:00,87.06,87.15,87.0,87.13,39407.175959170665,58.3174,58.3777,58.2772,58.3643,39407.176
2014-10-21 13:45:00,87.13,87.21,87.12,87.15,30024.51501651098,58.3643,58.4178,58.3576,58.3777,30024.515
2014-10-21 13:50:00,87.15,87.23,87.11,87.19,36905.13304112808,58.3777,58.4312,58.3509,58.4044,36905.133
2014-10-21 13:55:00,87.21,87.23,87.14,87.21,24707.673815670496,58.4178,58.4312,58.371,58.4178,24707.6738
2014-10-21 14:00:00,87.21,87.24,87.09,87.14,27730.97567497195,58.4178,58.4379,58.3375,58.371,27730.9757
2014-10-21 14:05:00,87.14,87.39,87.14,87.38,59110.76393875599,58.371,58.5384,58.371,58.5317,59110.7639
2014-10-21 14:10:00,87.39,87.41,87.32,87.39,25750.191698188235,58.5384,58.5518,58.4915,58.5384,25750.1917
2014-10-21 14:15:00,87.39,87.42,87.32,87.33,33464.82402881953,58.5384,58.5585,58.4915,58.4982,33464.824
2014-10-21 14:20:00,87.33,87.47,87.33,87.4,33569.0758170713,58.4982,58.592,58.4982,58.5451,33569.0758
2014-10-21 14:25:00,87.41,87.43,87.38,87.4,34090.33475833017,58.5518,58.5652,58.5317,58.5451,34090.3348
2014-10-21 14:30:00,87.4,87.51,87.38,87.42,42430.477818472114,58.5451,58.6188,58.5317,58.5585,42430.4778
2014-10-21 14:35:00,87.43,87.47,87.31,87.46,24186.414874411625,58.5652,58.592,58.4848,58.5853,24186.4149
2014-10-21 14:40:00,87.48,87.52,87.42,87.46,19495.084403081783,58.5987,58.6255,58.5585,58.5853,19495.0844
2014-10-21 14:45:00,87.46,87.49,87.26,87.3,29190.500710496788,58.5853,58.6054,58.4513,58.4781,29190.5007
2014-10-21 14:50:00,87.32,87.36,87.23,87.32,21580.120168117268,58.4915,58.5183,58.4312,58.4915,21580.1202
2014-10-21 14:55:00,87.32,87.34,87.25,87.3,28147.982827979045,58.4915,58.5049,58.4446,58.4781,28147.9828
2014-10-21 15:00:00,87.3,87.48,87.26,87.48,27522.4720984684,58.4781,58.5987,58.4513,58.5987,27522.4721
2014-10-21 15:05:00,87.47,87.47,87.18,87.19,103105.01858100473,58.592,58.592,58.3977,58.4044,103105.0186
2014-10-21 15:10:00,87.19,87.36,87.15,87.36,108317.60799359344,58.4044,58.5183,58.3777,58.5183,108317.608
2014-10-21 15:15:00,87.35,87.47,87.32,87.35,52125.89412588712,58.5116,58.592,58.4915,58.5116,52125.8941
2014-10-21 15:20:00,87.37,87.53,87.36,87.46,49311.09584308921,58.525,58.6322,58.5183,58.5853,49311.0958
2014-10-21 15:25:00,87.46,87.65,87.42,87.56,45036.77252476647,58.5853,58.7126,58.5585,58.6523,45036.7725
2014-10-21 15:30:00,87.57,87.59,87.39,87.39,57546.987114979376,58.659,58.6724,58.5384,58.5384,57546.9871
2014-10-21 15:35:00,87.38,87.47,87.35,87.4,54106.67810267083,58.5317,58.592,58.5116,58.5451,54106.6781
2014-10-21 15:40:00,87.39,87.42,87.3,87.38,55149.19598518857,58.5384,58.5585,58.4781,58.5317,55149.196
2014-10-21 15:45:00,87.38,87.44,87.28,87.28,97266.91843890536,58.5317,58.5719,58.4647,58.4647,97266.9184
2014-10-21 15:50:00,87.28,87.34,87.27,87.32,123329.86550184892,58.4647,58.5049,58.458,58.4915,123329.8655
2014-10-21 15:55:00,87.31,87.33,87.24,87.29,169930.414850392,58.4848,58.4982,58.4379,58.4714,169930.4149
2014-10-22 09:30:00,86.65,87.85,86.65,87.22,88197.012861001,58.0427,58.8465,58.0427,58.4245,88197.0129
2014-10-22 09:35:00,87.19,87.2,86.76,86.98,64636.108716100025,58.4044,58.4111,58.1164,58.2638,64636.1087
2014-10-22 09:40:00,87.03,87.29,86.97,87.23,44932.5207365147,58.2973,58.4714,58.2571,58.4312,44932.5207
2014-10-22 09:45:00,87.23,87.33,87.15,87.19,53689.67094966373,58.4312,58.4982,58.3777,58.4044,53689.6709
2014-10-22 09:50:00,87.2,87.45,87.17,87.35,35862.61515861034,58.4111,58.5786,58.391,58.5116,35862.6152
2014-10-22 09:55:00,87.33,87.64,87.31,87.51,58589.50499749712,58.4982,58.7059,58.4848,58.6188,58589.505
2014-10-22 10:00:00,87.6,87.63,87.34,87.36,31275.53647553227,58.6791,58.6992,58.5049,58.5183,31275.5365
2014-10-22 10:05:00,87.4,87.47,87.17,87.21,29294.75249874856,58.5451,58.592,58.391,58.4178,29294.7525
2014-10-22 10:10:00,87.17,87.25,87.12,87.14,28981.99713399324,58.391,58.4446,58.3576,58.371,28981.9971
2014-10-22 10:15:00,87.16,87.5,87.11,87.5,29190.500710496788,58.3843,58.6121,58.3509,58.6121,29190.5007
2014-10-22 10:20:00,87.51,87.7,87.38,87.44,38677.41344140824,58.6188,58.7461,58.5317,58.5719,38677.4134
2014-10-22 10:25:00,87.46,87.48,87.35,87.38,20746.105862103075,58.5853,58.5987,58.5116,58.5317,20746.1059
2014-10-22 10:30:00,87.37,87.37,86.95,87.17,45558.03146602534,58.525,58.525,58.2437,58.391,45558.0315
2014-10-22 10:35:00,87.14,87.26,86.9,87.11,52021.64233763534,58.371,58.4513,58.2102,58.3509,52021.6423
2014-10-22 10:40:00,87.14,87.18,86.89,87.02,46809.05292504664,58.371,58.3977,58.2035,58.2906,46809.0529
2014-10-22 10:45:00,87.0,87.26,86.97,87.26,43890.00285399696,58.2772,58.4513,58.2571,58.4513,43890.0029
2014-10-22 10:50:00,87.27,87.48,87.22,87.43,30962.78111077695,58.458,58.5987,58.4245,58.5652,30962.7811
2014-10-22 10:55:00,87.49,87.52,87.14,87.3,48164.3261723197,58.6054,58.6255,58.371,58.4781,48164.3262
2014-10-22 11:00:00,87.26,87.45,87.22,87.38,27939.47925147549,58.4513,58.5786,58.4245,58.5317,27939.4793
2014-10-22 11:05:00,87.38,87.5,87.25,87.47,23873.6595096563,58.5317,58.6121,58.4446,58.592,23873.6595
2014-10-22 11:10:00,87.47,87.76,87.45,87.73,33881.83118182663,58.592,58.7863,58.5786,58.7662,33881.8312
2014-10-22 11:15:00,87.73,87.84,87.56,87.59,28356.48640448259,58.7662,58.8398,58.6523,58.6724,28356.4864
2014-10-22 11:20:00,87.58,87.58,87.37,87.48,34611.593699589044,58.6657,58.6657,58.525,58.5987,34611.5937
2014-10-22 11:25:00,87.45,87.62,87.45,87.53,23560.90414490098,58.5786,58.6925,58.5786,58.6322,23560.9041
2014-10-22 11:30:00,87.54,87.76,87.46,87.74,38156.15450014937,58.6389,58.7863,58.5853,58.7729,38156.1545
2014-10-22 11:35:00,87.74,87.85,87.7,87.7,31692.54362853937,58.7729,58.8465,58.7461,58.7461,31692.5436
2014-10-22 11:40:00,87.7,87.94,87.68,87.85,27313.96852196485,58.7461,58.9068,58.7327,58.8465,27313.9685
2014-10-22 11:45:00,87.85,87.96,87.74,87.83,25541.68812168469,58.8465,58.9202,58.7729,58.8332,25541.6881
2014-10-22 11:50:00,87.84,87.85,87.69,87.74,14595.250355248394,58.8398,58.8465,58.7394,58.7729,14595.2504
2014-10-22 11:55:00,87.75,87.84,87.73,87.75,25228.932756929367,58.7796,58.8398,58.7662,58.7796,25228.9328
2014-10-22 12:00:00,87.72,87.78,87.49,87.58,29920.26322825921,58.7595,58.7997,58.6054,58.6657,29920.2632
2014-10-22 12:05:00,87.6,87.65,87.48,87.64,25645.939909936464,58.6791,58.7126,58.5987,58.7059,25645.9399
2014-10-22 12:10:00,87.66,87.72,87.45,87.49,47643.06723106083,58.7193,58.7595,58.5786,58.6054,47643.0672
2014-10-22 12:15:00,87.48,87.51,87.3,87.3,23456.652356649203,58.5987,58.6188,58.4781,58.4781,23456.6524
2014-10-22 12:20:00,87.32,87.34,87.24,87.32,19286.58082657824,58.4915,58.5049,58.4379,58.4915,19286.5808
2014-10-22 12:25:00,87.35,87.46,87.29,87.41,22101.37910937614,58.5116,58.5853,58.4714,58.5518,22101.3791
2014-10-22 12:30:00,87.38,87.38,87.01,87.06,71829.48210547245,58.5317,58.5317,58.2839,58.3174,71829.4821
2014-10-22 12:35:00,87.02,87.14,86.9,86.92,25958.695274691785,58.2906,58.371,58.2102,58.2236,25958.6953
2014-10-22 12:40:00,86.92,87.0,86.7,86.75,51813.1387611318,58.2236,58.2772,58.0762,58.1097,51813.1388
2014-10-22 12:45:00,86.75,86.96,86.71,86.8,31067.032899028723,58.1097,58.2504,58.0829,58.1432,31067.0329
2014-10-22 12:50:00,86.78,86.94,86.74,86.91,27105.464945461303,58.1298,58.237,58.103,58.2169,27105.4649
2014-10-22 12:55:00,86.93,87.07,86.81,87.01,69952.94991694052,58.2303,58.3241,58.1499,58.2839,69952.9499
2014-10-22 13:00:00,87.03,87.2,86.92,87.19,34090.33475833017,58.2973,58.4111,58.2236,58.4044,34090.3348
2014-10-22 13:05:00,87.19,87.32,87.07,87.3,38990.168806163565,58.4044,58.4915,58.3241,58.4781,38990.1688
2014-10-22 13:10:00,87.29,87.32,87.05,87.11,25333.18454518114,58.4714,58.4915,58.3107,58.3509,25333.1845
2014-10-22 13:15:00,87.11,87.11,86.95,87.01,27939.47925147549,58.3509,58.3509,58.2437,58.2839,27939.4793
2014-10-22 13:20:00,87.0,87.05,86.85,86.85,30128.76680476276,58.2772,58.3107,58.1767,58.1767,30128.7668
2014-10-22 13:25:00,86.85,86.85,86.51,86.58,39928.434900429536,58.1767,58.1767,57.9489,57.9958,39928.4349
2014-10-22 13:30:00,86.57,86.64,86.43,86.51,35549.859793855016,57.9891,58.036,57.8954,57.9489,35549.8598
2014-10-22 13:35:00,86.51,86.72,86.51,86.67,27626.72388672017,57.9489,58.0896,57.9489,58.0561,27626.7239
2014-10-22 13:40:00,86.7,86.85,86.62,86.76,38885.917017911794,58.0762,58.1767,58.0226,58.1164,38885.917
2014-10-22 13:45:00,86.76,86.83,86.59,86.6,50770.620878614056,58.1164,58.1633,58.0025,58.0092,50770.6209
2014-10-22 13:50:00,86.59,86.74,86.53,86.66,54210.929890922605,58.0025,58.103,57.9623,58.0494,54210.9299
2014-10-22 13:55:00,86.65,86.69,86.34,86.41,44724.01716001115,58.0427,58.0695,57.8351,57.882,44724.0172
2014-10-22 14:00:00,86.37,86.57,86.32,86.52,38364.65807665292,57.8552,57.9891,57.8217,57.9556,38364.6581
2014-10-22 14:05:00,86.5,86.71,86.44,86.69,32526.557934553563,57.9422,58.0829,57.9021,58.0695,32526.5579
2014-10-22 14:10:00,86.7,86.82,86.67,86.81,28564.98998098614,58.0762,58.1566,58.0561,58.1499,28564.99
2014-10-22 14:15:00,86.79,86.79,86.6,86.64,32005.29899329469,58.1365,58.1365,58.0092,58.036,32005.299
2014-10-22 14:20:00,86.61,86.64,86.28,86.39,48268.57796057147,58.0159,58.036,57.7949,57.8686,48268.578
2014-10-22 14:25:00,86.38,86.64,86.35,86.38,31796.79541679114,57.8619,58.036,57.8418,57.8619,31796.7954
2014-10-22 14:30:00,86.41,86.43,86.17,86.2,64531.856927848254,57.882,57.8954,57.7212,57.7413,64531.8569
2014-10-22 14:35:00,86.22,86.38,86.19,86.21,76520.81257680229,57.7547,57.8619,57.7346,57.748,76520.8126
2014-10-22 14:40:00,86.22,86.63,86.21,86.57,41804.96708896147,57.7547,58.0293,57.748,57.9891,41804.9671
2014-10-22 14:45:00,86.56,86.6,86.46,86.49,34820.097276092594,57.9824,58.0092,57.9155,57.9355,34820.0973
2014-10-22 14:50:00,86.47,86.47,86.32,86.34,41909.21887721324,57.9222,57.9222,57.8217,57.8351,41909.2189
2014-10-22 14:55:00,86.36,86.7,86.35,86.67,46287.79398378776,57.8485,58.0762,57.8418,58.0561,46287.794
2014-10-22 15:00:00,86.71,86.74,86.52,86.64,35445.608005603244,58.0829,58.103,57.9556,58.036,35445.608
2014-10-22 15:05:00,86.66,86.67,86.51,86.58,46496.297560291314,58.0494,58.0561,57.9489,57.9958,46496.2976
2014-10-22 15:10:00,86.56,86.63,86.43,86.52,39719.93132392599,57.9824,58.0293,57.8954,57.9556,39719.9313
2014-10-22 15:15:00,86.51,86.59,86.44,86.44,71099.71958771003,57.9489,58.0025,57.9021,57.9021,71099.7196
2014-10-22 15:20:00,86.46,86.51,86.36,86.42,45870.78683078066,57.9155,57.9489,57.8485,57.8887,45870.7868
2014-10-22 15:25:00,86.43,86.58,86.43,86.54,43785.75106574518,57.8954,57.9958,57.8954,57.969,43785.7511
2014-10-22 15:30:00,86.53,86.53,86.38,86.43,100498.72387471035,57.9623,57.9623,57.8619,57.8954,100498.7239
2014-10-22 15:35:00,86.43,86.55,86.29,86.32,65991.38196337309,57.8954,57.9757,57.8016,57.8217,65991.382
2014-10-22 15:40:00,86.33,86.34,86.15,86.17,77980.33761232713,57.8284,57.8351,57.7078,57.7212,77980.3376
2014-10-22 15:45:00,86.16,86.28,86.08,86.08,96537.15592114294,57.7145,57.7949,57.6609,57.6609,96537.1559
2014-10-22 15:50:00,86.07,86.19,86.03,86.11,125831.90841989152,57.6542,57.7346,57.6274,57.681,125831.9084
2014-10-22 15:55:00,86.12,86.13,85.94,86.06,208503.57650354848,57.6877,57.6944,57.5671,57.6475,208503.5765
2014-10-23 09:30:00,86.55,87.48,86.01,86.01,135110.3175742994,57.9757,58.5987,57.614,57.614,135110.3176
2014-10-23 09:35:00,86.14,86.26,85.57,86.09,62029.81400980567,57.7011,57.7815,57.3193,57.6676,62029.814
2014-10-23 09:40:00,86.04,86.77,86.04,86.43,40345.44205343663,57.6341,58.1231,57.6341,57.8954,40345.4421
2014-10-23 09:45:00,86.44,86.49,86.15,86.22,52021.64233763534,57.9021,57.9355,57.7078,57.7547,52021.6423
2014-10-23 09:50:00,86.26,86.4,86.2,86.35,34820.097276092594,57.7815,57.8753,57.7413,57.8418,34820.0973
2014-10-23 09:55:00,86.3,86.55,86.29,86.31,21892.87553287259,57.8083,57.9757,57.8016,57.815,21892.8755
2014-10-23 10:00:00,86.33,86.76,86.31,86.68,52438.64949064244,57.8284,58.1164,57.815,58.0628,52438.6495
2014-10-23 10:05:00,86.7,87.33,86.67,86.69,105294.30613429198,58.0762,58.4982,58.0561,58.0695,105294.3061
2014-10-23 10:10:00,86.71,87.01,86.69,86.96,47434.56365455728,58.0829,58.2839,58.0695,58.2504,47434.5637
2014-10-23 10:15:00,86.95,87.22,86.81,86.93,53376.91558490841,58.2437,58.4245,58.1499,58.2303,53376.9156
2014-10-23 10:20:00,86.94,86.98,86.79,86.95,21580.120168117268,58.237,58.2638,58.1365,58.2437,21580.1202
2014-10-23 10:25:00,86.98,87.04,86.76,86.84,50353.61372560696,58.2638,58.304,58.1164,58.17,50353.6137
2014-10-23 10:30:00,86.87,87.2,86.84,87.16,81420.64662463569,58.1901,58.4111,58.17,58.3843,81420.6466
2014-10-23 10:35:00,87.16,87.25,87.11,87.16,32213.80256979824,58.3843,58.4446,58.3509,58.3843,32213.8026
2014-10-23 10:40:00,87.16,87.3,87.07,87.3,54627.9370439297,58.3843,58.4781,58.3241,58.4781,54627.937
2014-10-23 10:45:00,87.27,87.31,87.1,87.26,26688.457792454206,58.458,58.4848,58.3442,58.4513,26688.4578
2014-10-23 10:50:00,87.25,87.31,87.13,87.31,47226.06007805373,58.4446,58.4848,58.3643,58.4848,47226.0601
2014-10-23 10:55:00,87.29,87.38,87.24,87.33,45245.27610127002,58.4714,58.5317,58.4379,58.4982,45245.2761
2014-10-23 11:00:00,87.3,87.35,87.24,87.29,58902.26036225245,58.4781,58.5116,58.4379,58.4714,58902.2604
2014-10-23 11:05:00,87.32,87.7,87.31,87.65,48789.83690183034,58.4915,58.7461,58.4848,58.7126,48789.8369
2014-10-23 11:10:00,87.61,87.64,87.51,87.61,35862.61515861034,58.6858,58.7059,58.6188,58.6858,35862.6152
2014-10-23 11:15:00,87.61,87.86,87.56,87.82,88301.26464925279,58.6858,58.8532,58.6523,58.8265,88301.2646
2014-10-23 11:20:00,87.83,87.85,87.68,87.71,61717.05864505035,58.8332,58.8465,58.7327,58.7528,61717.0586
2014-10-23 11:25:00,87.71,87.74,87.51,87.54,60049.03003302196,58.7528,58.7729,58.6188,58.6389,60049.03
2014-10-23 11:30:00,87.51,87.55,87.31,87.41,42951.736759730986,58.6188,58.6456,58.4848,58.5518,42951.7368
2014-10-23 11:35:00,87.42,87.42,87.16,87.29,100915.73102771748,58.5585,58.5585,58.3843,58.4714,100915.731
2014-10-23 11:40:00,87.31,87.46,87.26,87.43,24186.414874411625,58.4848,58.5853,58.4513,58.5652,24186.4149
2014-10-23 11:45:00,87.38,87.38,87.18,87.23,30337.270381266306,58.5317,58.5317,58.3977,58.4312,30337.2704
2014-10-23 11:50:00,87.24,87.38,87.24,87.26,30337.270381266306,58.4379,58.5317,58.4379,58.4513,30337.2704
2014-10-23 11:55:00,87.26,87.43,87.26,87.34,22205.630897627914,58.4513,58.5652,58.4513,58.5049,22205.6309
2014-10-23 12:00:00,87.33,87.46,87.29,87.46,20329.09870909597,58.4982,58.5853,58.4714,58.5853,20329.0987
2014-10-23 12:05:00,87.46,87.54,87.38,87.49,17201.54506154275,58.5853,58.6389,58.5317,58.6054,17201.5451
2014-10-23 12:10:00,87.46,87.57,87.4,87.47,21892.87553287259,58.5853,58.659,58.5451,58.592,21892.8755
2014-10-23 12:15:00,87.45,87.65,87.45,87.49,33464.82402881953,58.5786,58.7126,58.5786,58.6054,33464.824
2014-10-23 12:20:00,87.5,87.5,87.32,87.32,12405.962801961134,58.6121,58.6121,58.4915,58.4915,12405.9628
2014-10-23 12:25:00,87.32,87.38,87.2,87.34,96954.16307415004,58.4915,58.5317,58.4111,58.5049,96954.1631
2014-10-23 12:30:00,87.32,87.32,87.08,87.15,24707.673815670496,58.4915,58.4915,58.3308,58.3777,24707.6738
2014-10-23 12:35:00,87.14,87.14,86.92,86.94,23560.90414490098,58.371,58.371,58.2236,58.237,23560.9041
2014-10-23 12:40:00,86.98,87.0,86.79,86.88,37426.39198238695,58.2638,58.2772,58.1365,58.1968,37426.392
2014-10-23 12:45:00,86.89,87.14,86.84,87.08,25645.939909936464,58.2035,58.371,58.17,58.3308,25645.9399
2014-10-23 12:50:00,87.09,87.23,87.09,87.12,21997.127321124364,58.3375,58.4312,58.3375,58.3576,21997.1273
2014-10-23 12:55:00,87.13,87.14,86.96,87.1,24290.6666626634,58.3643,58.371,58.2504,58.3442,24290.6667
2014-10-23 13:00:00,87.1,87.24,87.09,87.14,23769.407721404525,58.3442,58.4379,58.3375,58.371,23769.4077
2014-10-23 13:05:00,87.13,87.28,87.13,87.18,30754.2775342734,58.3643,58.4647,58.3643,58.3977,30754.2775
2014-10-23 13:10:00,87.2,87.4,87.18,87.36,36696.62946462453,58.4111,58.5451,58.3977,58.5183,36696.6295
2014-10-23 13:15:00,87.34,87.41,87.24,87.27,18348.314732312265,58.5049,58.5518,58.4379,58.458,18348.3147
2014-10-23 13:20:00,87.24,87.24,87.08,87.08,8861.402001400811,58.4379,58.4379,58.3308,58.3308,8861.402
2014-10-23 13:25:00,87.08,87.33,87.08,87.29,21788.62374462081,58.3308,58.4982,58.3308,58.4714,21788.6237
2014-10-23 13:30:00,87.34,87.34,87.23,87.27,17827.055791053393,58.5049,58.5049,58.4312,58.458,17827.0558
2014-10-23 13:35:00,87.24,87.3,87.16,87.23,25437.43633343292,58.4379,58.4781,58.3843,58.4312,25437.4363
2014-10-23 13:40:00,87.21,87.27,87.14,87.26,22622.63805063501,58.4178,58.458,58.371,58.4513,22622.6381
2014-10-23 13:45:00,87.26,87.35,87.14,87.29,23665.15593315276,58.4513,58.5116,58.371,58.4714,23665.1559
2014-10-23 13:50:00,87.27,87.34,87.13,87.18,19286.58082657824,58.458,58.5049,58.3643,58.3977,19286.5808
2014-10-23 13:55:00,87.22,87.35,87.2,87.29,25645.939909936464,58.4245,58.5116,58.4111,58.4714,25645.9399
2014-10-23 14:00:00,87.32,87.64,87.32,87.54,48477.08153707502,58.4915,58.7059,58.4915,58.6389,48477.0815
2014-10-23 14:05:00,87.55,87.55,87.38,87.4,33777.57939357485,58.6456,58.6456,58.5317,58.5451,33777.5794
2014-10-23 14:10:00,87.38,87.52,87.33,87.48,24082.16308615985,58.5317,58.6255,58.4982,58.5987,24082.1631
2014-10-23 14:15:00,87.52,87.59,87.4,87.57,18452.56652056404,58.6255,58.6724,58.5451,58.659,18452.5665
2014-10-23 14:20:00,87.57,87.66,87.47,87.59,22309.88268587969,58.659,58.7193,58.592,58.6724,22309.8827
2014-10-23 14:25:00,87.59,87.7,87.58,87.64,20016.34334434065,58.6724,58.7461,58.6657,58.7059,20016.3433
2014-10-23 14:30:00,87.63,87.64,87.45,87.47,15533.516449514362,58.6992,58.7059,58.5786,58.592,15533.5164
2014-10-23 14:35:00,87.44,87.55,87.39,87.49,22935.39341539033,58.5719,58.6456,58.5384,58.6054,22935.3934
2014-10-23 14:40:00,87.5,87.61,87.45,87.59,29190.500710496788,58.6121,58.6858,58.5786,58.6724,29190.5007
2014-10-23 14:45:00,87.61,87.66,87.55,87.58,46183.54219553599,58.6858,58.7193,58.6456,58.6657,46183.5422
2014-10-23 14:50:00,87.6,87.69,87.4,87.4,33673.32760532308,58.6791,58.7394,58.5451,58.5451,33673.3276
2014-10-23 14:55:00,87.42,87.42,87.03,87.26,41492.21172420615,58.5585,58.5585,58.2973,58.4513,41492.2117
2014-10-23 15:00:00,87.26,87.3,87.06,87.16,101332.73818072455,58.4513,58.4781,58.3174,58.3843,101332.7382
2014-10-23 15:05:00,87.14,87.36,87.14,87.34,83818.43775442649,58.371,58.5183,58.371,58.5049,83818.4378
2014-10-23 15:10:00,87.31,87.47,87.27,87.29,64844.612292603575,58.4848,58.592,58.458,58.4714,64844.6123
2014-10-23 15:15:00,87.29,87.37,87.21,87.26,70161.45349344406,58.4714,58.525,58.4178,58.4513,70161.4535
2014-10-23 15:20:00,87.26,87.33,87.17,87.28,60883.04433903616,58.4513,58.4982,58.391,58.4647,60883.0443
2014-10-23 15:25:00,87.25,87.38,87.23,87.35,54732.18883218148,58.4446,58.5317,58.4312,58.5116,54732.1888
2014-10-23 15:30:00,87.32,87.59,87.28,87.59,42534.729606723886,58.4915,58.6724,58.4647,58.6724,42534.7296
2014-10-23 15:35:00,87.61,87.61,87.26,87.36,55566.20313819567,58.6858,58.6858,58.4513,58.5183,55566.2031
2014-10-23 15:40:00,87.34,87.38,87.25,87.38,62342.569374561,58.5049,58.5317,58.4446,58.5317,62342.5694
2014-10-23 15:45:00,87.39,87.42,87.21,87.24,100498.72387471035,58.5384,58.5585,58.4178,58.4379,100498.7239
2014-10-23 15:50:00,87.24,87.31,87.13,87.16,151686.35190633152,58.4379,58.4848,58.3643,58.3843,151686.3519
2014-10-23 15:55:00,87.17,87.59,87.02,87.3,253331.8454518114,58.391,58.6724,58.2906,58.4781,253331.8455
2014-10-24 09:30:00,87.24,87.29,86.01,86.23,84235.44490743359,58.4379,58.4714,57.614,57.7614,84235.4449
2014-10-24 09:35:00,86.24,87.19,86.24,87.06,43994.25464224873,57.7681,58.4044,57.7681,58.3174,43994.2546
2014-10-24 09:40:00,87.09,87.09,86.52,86.67,28043.73103972727,58.3375,58.3375,57.9556,58.0561,28043.731
2014-10-24 09:45:00,86.67,86.86,86.62,86.69,33569.0758170713,58.0561,58.1834,58.0226,58.0695,33569.0758
2014-10-24 09:50:00,86.7,86.7,86.25,86.34,34820.097276092594,58.0762,58.0762,57.7748,57.8351,34820.0973
2014-10-24 09:55:00,86.37,86.51,86.36,86.43,42013.47066546501,57.8552,57.9489,57.8485,57.8954,42013.4707
2014-10-24 10:00:00,86.48,86.58,86.26,86.29,64427.60513959648,57.9288,57.9958,57.7815,57.8016,64427.6051
2014-10-24 10:05:00,86.29,86.39,86.09,86.23,325578.33471029095,57.8016,57.8686,57.6676,57.7614,325578.3347
2014-10-24 10:10:00,86.21,86.48,86.19,86.44,45662.28325427712,57.748,57.9288,57.7346,57.9021,45662.2833
2014-10-24 10:15:00,86.47,86.57,86.4,86.49,48477.08153707502,57.9222,57.9891,57.8753,57.9355,48477.0815
2014-10-24 10:20:00,86.51,86.51,85.98,86.06,59215.01572700777,57.9489,57.9489,57.5939,57.6475,59215.0157
2014-10-24 10:25:00,86.01,86.29,85.95,86.25,37634.8955588905,57.614,57.8016,57.5738,57.7748,37634.8956
2014-10-24 10:30:00,86.28,86.33,86.21,86.26,15429.264661262589,57.7949,57.8284,57.748,57.7815,15429.2647
2014-10-24 10:35:00,86.27,86.3,85.95,85.99,29294.75249874856,57.7882,57.8083,57.5738,57.6006,29294.7525
2014-10-24 10:40:00,85.99,86.16,85.98,86.06,71725.23031722067,57.6006,57.7145,57.5939,57.6475,71725.2303
2014-10-24 10:45:00,86.06,86.09,85.95,86.07,113217.44204142682,57.6475,57.6676,57.5738,57.6542,113217.442
2014-10-24 10:50:00,86.04,86.1,85.89,85.9,31275.53647553227,57.6341,57.6743,57.5336,57.5403,31275.5365
2014-10-24 10:55:00,85.91,86.12,85.91,86.12,20537.602285599525,57.547,57.6877,57.547,57.6877,20537.6023
2014-10-24 11:00:00,86.12,86.2,85.76,85.78,63697.84262183406,57.6877,57.7413,57.4466,57.46,63697.8426
2014-10-24 11:05:00,85.81,85.97,85.72,85.73,35654.11158210679,57.48,57.5872,57.4198,57.4265,35654.1116
2014-10-24 11:10:00,85.76,86.05,85.76,85.95,24290.6666626634,57.4466,57.6408,57.4466,57.5738,24290.6667
2014-10-24 11:15:00,85.96,86.18,85.96,86.15,22518.38626238324,57.5805,57.7279,57.5805,57.7078,22518.3863
2014-10-24 11:20:00,86.15,86.35,86.15,86.33,27730.97567497195,57.7078,57.8418,57.7078,57.8284,27730.9757
2014-10-24 11:25:00,86.33,86.46,86.32,86.42,33986.0829700784,57.8284,57.9155,57.8217,57.8887,33986.083
2014-10-24 11:30:00,86.45,86.57,86.35,86.39,32526.557934553563,57.9088,57.9891,57.8418,57.8686,32526.5579
2014-10-24 11:35:00,86.41,86.69,86.33,86.64,32213.80256979824,57.882,58.0695,57.8284,58.036,32213.8026
2014-10-24 11:40:00,86.67,86.76,86.64,86.73,20641.8540738513,58.0561,58.1164,58.036,58.0963,20641.8541
2014-10-24 11:45:00,86.73,86.77,86.58,86.64,25750.191698188235,58.0963,58.1231,57.9958,58.036,25750.1917
2014-10-24 11:50:00,86.61,86.68,86.52,86.52,21997.127321124364,58.0159,58.0628,57.9556,57.9556,21997.1273
2014-10-24 11:55:00,86.53,86.6,86.44,86.52,29816.01144000743,57.9623,58.0092,57.9021,57.9556,29816.0114
2014-10-24 12:00:00,86.52,86.58,86.45,86.52,23977.911297908075,57.9556,57.9958,57.9088,57.9556,23977.9113
2014-10-24 12:05:00,86.53,86.63,86.46,86.52,37009.38482937985,57.9623,58.0293,57.9155,57.9556,37009.3848
2014-10-24 12:10:00,86.53,86.65,86.52,86.64,35132.85264084792,57.9623,58.0427,57.9556,58.036,35132.8526
2014-10-24 12:15:00,86.65,86.81,86.64,86.67,43681.49927749341,58.0427,58.1499,58.036,58.0561,43681.4993
2014-10-24 12:20:00,86.67,86.69,86.47,86.51,25541.68812168469,58.0561,58.0695,57.9222,57.9489,25541.6881
2014-10-24 12:25:00,86.5,86.63,86.43,86.48,22309.88268587969,57.9422,58.0293,57.8954,57.9288,22309.8827
2014-10-24 12:30:00,86.48,86.57,86.43,86.5,19078.07725007469,57.9288,57.9891,57.8954,57.9422,19078.0773
2014-10-24 12:35:00,86.51,86.52,86.28,86.32,30233.01859301453,57.9489,57.9556,57.7949,57.8217,30233.0186
2014-10-24 12:40:00,86.3,86.5,86.3,86.48,24707.673815670496,57.8083,57.9422,57.8083,57.9288,24707.6738
2014-10-24 12:45:00,86.45,86.48,86.4,86.4,23039.645203642107,57.9088,57.9288,57.8753,57.8753,23039.6452
2014-10-24 12:50:00,86.39,86.44,86.27,86.37,66095.63375162486,57.8686,57.9021,57.7882,57.8552,66095.6338
2014-10-24 12:55:00,86.4,86.53,86.34,86.47,21058.8612268584,57.8753,57.9623,57.8351,57.9222,21058.8612
2014-10-24 13:00:00,86.48,86.63,86.4,86.48,19495.084403081783,57.9288,58.0293,57.8753,57.9288,19495.0844
2014-10-24 13:05:00,86.53,86.55,86.34,86.36,17827.055791053393,57.9623,57.9757,57.8351,57.8485,17827.0558
2014-10-24 13:10:00,86.34,86.47,86.29,86.38,23248.148780145657,57.8351,57.9222,57.8016,57.8619,23248.1488
2014-10-24 13:15:00,86.36,86.43,86.24,86.31,32422.306146301788,57.8485,57.8954,57.7681,57.815,32422.3061
2014-10-24 13:20:00,86.32,86.36,86.23,86.29,16888.789696787426,57.8217,57.8485,57.7614,57.8016,16888.7897
2014-10-24 13:25:00,86.28,86.4,86.26,86.36,17722.804002801622,57.7949,57.8753,57.7815,57.8485,17722.804
2014-10-24 13:30:00,86.32,86.39,86.24,86.38,23352.40056839743,57.8217,57.8686,57.7681,57.8619,23352.4006
2014-10-24 13:35:00,86.35,86.48,86.33,86.48,16576.034332032104,57.8418,57.9288,57.8284,57.9288,16576.0343
2014-10-24 13:40:00,86.44,86.52,86.43,86.43,13865.487837485976,57.9021,57.9556,57.8954,57.8954,13865.4878
2014-10-24 13:45:00,86.44,86.52,86.42,86.48,17305.796849794522,57.9021,57.9556,57.8887,57.9288,17305.7968
2014-10-24 13:50:00,86.49,86.6,86.46,86.56,23560.90414490098,57.9355,58.0092,57.9155,57.9824,23560.9041
2014-10-24 13:55:00,86.57,86.59,86.43,86.51,20537.602285599525,57.9891,58.0025,57.8954,57.9489,20537.6023
2014-10-24 14:00:00,86.51,86.52,86.28,86.31,23456.652356649203,57.9489,57.9556,57.7949,57.815,23456.6524
2014-10-24 14:05:00,86.25,86.53,86.25,86.47,25124.680968677592,57.7748,57.9623,57.7748,57.9222,25124.681
2014-10-24 14:10:00,86.47,86.5,86.28,86.28,25124.680968677592,57.9222,57.9422,57.7949,57.7949,25124.681
2014-10-24 14:15:00,86.3,86.39,86.29,86.34,18139.81115580872,57.8083,57.8686,57.8016,57.8351,18139.8112
2014-10-24 14:20:00,86.33,86.42,86.32,86.33,26688.457792454206,57.8284,57.8887,57.8217,57.8284,26688.4578
2014-10-24 14:25:00,86.35,86.46,86.35,86.41,42847.484971479214,57.8418,57.9155,57.8418,57.882,42847.485
2014-10-24 14:30:00,86.4,86.43,86.19,86.24,34507.34191133727,57.8753,57.8954,57.7346,57.7681,34507.3419
2014-10-24 14:35:00,86.24,86.36,86.2,86.25,26688.457792454206,57.7681,57.8485,57.7413,57.7748,26688.4578
2014-10-24 14:40:00,86.26,86.29,86.21,86.21,33256.32045231598,57.7815,57.8016,57.748,57.748,33256.3205
2014-10-24 14:45:00,86.23,86.26,86.15,86.23,46913.30471329841,57.7614,57.7815,57.7078,57.7614,46913.3047
2014-10-24 14:50:00,86.23,86.25,86.13,86.22,44828.26894826292,57.7614,57.7748,57.6944,57.7547,44828.2689
2014-10-24 14:55:00,86.21,86.22,86.05,86.05,40449.69384168841,57.748,57.7547,57.6408,57.6408,40449.6938
2014-10-24 15:00:00,86.04,86.16,86.04,86.11,48894.08869008212,57.6341,57.7145,57.6341,57.681,48894.0887
2014-10-24 15:05:00,86.12,86.13,86.01,86.07,96849.91128589828,57.6877,57.6944,57.614,57.6542,96849.9113
2014-10-24 15:10:00,86.07,86.1,85.96,85.97,77042.07151806116,57.6542,57.6743,57.5805,57.5872,77042.0715
2014-10-24 15:15:00,85.98,86.16,85.98,86.12,50979.124455117606,57.5939,57.7145,57.5939,57.6877,50979.1245
2014-10-24 15:20:00,86.12,86.17,86.04,86.13,36800.88125287631,57.6877,57.7212,57.6341,57.6944,36800.8813
2014-10-24 15:25:00,86.12,86.2,86.07,86.19,48060.07438406792,57.6877,57.7413,57.6542,57.7346,48060.0744
2014-10-24 15:30:00,86.18,86.19,86.04,86.04,64427.60513959648,57.7279,57.7346,57.6341,57.6341,64427.6051
2014-10-24 15:35:00,86.04,86.12,86.0,86.0,51917.39054938357,57.6341,57.6877,57.6073,57.6073,51917.3905
2014-10-24 15:40:00,86.0,86.12,85.99,86.0,189008.49210046668,57.6073,57.6877,57.6006,57.6073,189008.4921
2014-10-24 15:45:00,86.01,86.12,85.91,85.98,207252.5550445272,57.614,57.6877,57.547,57.5939,207252.555
2014-10-24 15:50:00,85.98,86.05,85.91,85.93,218615.99996397056,57.5939,57.6408,57.547,57.5604,218616.0
2014-10-24 15:55:00,85.92,85.99,85.84,85.89,389380.4291203768,57.5537,57.6006,57.5001,57.5336,389380.4291
2014-10-27 09:30:00,84.5,84.65,83.8,84.32,190885.02428899863,56.6025,56.703,56.1336,56.482,190885.0243
2014-10-27 09:35:00,84.36,84.4,83.54,83.58,156377.68237766135,56.5088,56.5356,55.9595,55.9863,156377.6824
2014-10-27 09:40:00,83.58,83.66,83.28,83.48,150852.33760031732,55.9863,56.0399,55.7853,55.9193,150852.3376
2014-10-27 09:45:00,83.47,83.48,82.91,82.98,165030.58080255863,55.9126,55.9193,55.5375,55.5844,165030.5808
2014-10-27 09:50:00,82.98,83.07,82.88,82.99,112279.17594716084,55.5844,55.6447,55.5174,55.5911,112279.1759
2014-10-27 09:55:00,82.96,83.06,82.72,83.01,148141.7911057712,55.571,55.638,55.4102,55.6045,148141.7911
2014-10-27 10:00:00,83.01,83.13,82.58,82.73,165968.8468968246,55.6045,55.6848,55.3164,55.4169,165968.8469
2014-10-27 10:05:00,82.73,82.82,82.58,82.73,113842.95277093748,55.4169,55.4772,55.3164,55.4169,113842.9528
2014-10-27 10:10:00,82.74,82.84,82.68,82.72,132504.02286800506,55.4236,55.4906,55.3834,55.4102,132504.0229
2014-10-27 10:15:00,82.72,82.72,82.59,82.63,147516.28037626055,55.4102,55.4102,55.3231,55.3499,147516.2804
2014-10-27 10:20:00,82.64,82.67,82.28,82.63,162007.27894325717,55.3566,55.3767,55.1155,55.3499,162007.2789
2014-10-27 10:25:00,82.64,82.68,82.5,82.67,87571.50213149036,55.3566,55.3834,55.2628,55.3767,87571.5021
2014-10-27 10:30:00,82.65,82.67,82.21,82.32,112904.6866766715,55.3633,55.3767,55.0686,55.1423,112904.6867
2014-10-27 10:35:00,82.3,82.32,82.07,82.1,164717.8254378033,55.1289,55.1423,54.9748,54.9949,164717.8254
2014-10-27 10:40:00,82.09,82.94,82.09,82.83,176706.78108675734,54.9882,55.5576,54.9882,55.4839,176706.7811
2014-10-27 10:45:00,82.82,82.94,82.82,82.91,137820.86406884555,55.4772,55.5576,55.4772,55.5375,137820.8641
2014-10-27 10:50:00,82.9,82.91,82.63,82.76,86007.72530771374,55.5308,55.5375,55.3499,55.437,86007.7253
2014-10-27 10:55:00,82.76,82.97,82.66,82.92,74644.28038827036,55.437,55.5777,55.37,55.5442,74644.2804
2014-10-27 11:00:00,82.94,83.02,82.82,82.94,99560.4577804444,55.5576,55.6112,55.4772,55.5576,99560.4578
2014-10-27 11:05:00,82.95,83.15,82.9,83.12,135840.08009206183,55.5643,55.6982,55.5308,55.6781,135840.0801
2014-10-27 11:10:00,83.12,83.37,83.06,83.07,200684.6923846654,55.6781,55.8456,55.638,55.6447,200684.6924
2014-10-27 11:15:00,83.07,83.2,83.02,83.12,109464.37766436295,55.6447,55.7317,55.6112,55.6781,109464.3777
2014-10-27 11:20:00,83.14,83.31,83.14,83.27,70786.9642229547,55.6915,55.8054,55.6915,55.7786,70786.9642
2014-10-27 11:25:00,83.27,83.34,83.17,83.29,74435.7768117668,55.7786,55.8255,55.7116,55.792,74435.7768
2014-10-27 11:30:00,83.3,83.3,82.98,82.98,72454.9928349831,55.7987,55.7987,55.5844,55.5844,72454.9928
2014-10-27 11:35:00,82.98,82.98,82.61,82.72,72871.99998799019,55.5844,55.5844,55.3365,55.4102,72872.0
2014-10-27 11:40:00,82.73,82.91,82.6,82.9,42221.97424196856,55.4169,55.5375,55.3298,55.5308,42221.9742
2014-10-27 11:45:00,82.91,82.91,82.64,82.8,52647.15306714599,55.5375,55.5375,55.3566,55.4638,52647.1531
2014-10-27 11:50:00,82.79,82.79,82.52,82.63,54002.426314419055,55.4571,55.4571,55.2762,55.3499,54002.4263
2014-10-27 11:55:00,82.64,82.91,82.64,82.81,63385.08725707874,55.3566,55.5375,55.3566,55.4705,63385.0873
2014-10-27 12:00:00,82.82,83.1,82.78,83.02,71725.23031722067,55.4772,55.6647,55.4504,55.6112,71725.2303
2014-10-27 12:05:00,83.03,83.26,83.03,83.06,55566.20313819567,55.6179,55.7719,55.6179,55.638,55566.2031
2014-10-27 12:10:00,83.07,83.1,82.92,82.98,45453.77967777357,55.6447,55.6647,55.5442,55.5844,45453.7797
2014-10-27 12:15:00,82.99,83.0,82.6,82.84,137195.3533393349,55.5911,55.5978,55.3298,55.4906,137195.3533
2014-10-27 12:20:00,82.87,82.96,82.62,82.64,91428.818296806,55.5107,55.571,55.3432,55.3566,91428.8183
2014-10-27 12:25:00,82.63,82.65,82.53,82.54,226539.13587110545,55.3499,55.3633,55.2829,55.2896,226539.1359
2014-10-27 12:30:00,82.54,82.66,82.51,82.65,73914.51787050793,55.2896,55.37,55.2695,55.3633,73914.5179
2014-10-27 12:35:00,82.66,82.71,82.52,82.61,88822.52359051166,55.37,55.4035,55.2762,55.3365,88822.5236
2014-10-27 12:40:00,82.6,82.63,82.43,82.61,126457.41914940217,55.3298,55.3499,55.2159,55.3365,126457.4191
2014-10-27 12:45:00,82.62,82.81,82.59,82.77,178062.0543340304,55.3432,55.4705,55.3231,55.4437,178062.0543
2014-10-27 12:50:00,82.79,82.96,82.73,82.75,36800.88125287631,55.4571,55.571,55.4169,55.4303,36800.8813
2014-10-27 12:55:00,82.75,82.86,82.68,82.69,85694.96994295843,55.4303,55.504,55.3834,55.3901,85694.9699
2014-10-27 13:00:00,82.69,82.93,82.66,82.91,75686.7982707881,55.3901,55.5509,55.37,55.5375,75686.7983
2014-10-27 13:05:00,82.91,82.99,82.79,82.87,107275.0901110757,55.5375,55.5911,55.4571,55.5107,107275.0901
2014-10-27 13:10:00,82.87,82.97,82.84,82.91,61300.05149204325,55.5107,55.5777,55.4906,55.5375,61300.0515
2014-10-27 13:15:00,82.91,83.02,82.87,83.02,99768.96135694794,55.5375,55.6112,55.5107,55.6112,99768.9614
2014-10-27 13:20:00,83.02,83.08,82.92,82.94,132504.02286800506,55.6112,55.6514,55.5442,55.5576,132504.0229
2014-10-27 13:25:00,82.96,82.97,82.85,82.97,67033.89984589083,55.571,55.5777,55.4973,55.5777,67033.8998
2014-10-27 13:30:00,82.95,83.0,82.9,82.95,109047.37051135584,55.5643,55.5978,55.5308,55.5643,109047.3705
2014-10-27 13:35:00,82.95,83.09,82.94,82.94,53793.92273791551,55.5643,55.658,55.5576,55.5576,53793.9227
2014-10-27 13:40:00,82.95,83.0,82.79,82.79,54106.67810267083,55.5643,55.5978,55.4571,55.4571,54106.6781
2014-10-27 13:45:00,82.8,82.82,82.55,82.57,72559.24462323487,55.4638,55.4772,55.2963,55.3097,72559.2446
2014-10-27 13:50:00,82.57,82.62,82.46,82.59,128855.21027919296,55.3097,55.3432,55.236,55.3231,128855.2103
2014-10-27 13:55:00,82.61,82.69,82.53,82.57,49623.851207844535,55.3365,55.3901,55.2829,55.3097,49623.8512
2014-10-27 14:00:00,82.57,82.57,82.34,82.34,67867.91415190503,55.3097,55.3097,55.1557,55.1557,67867.9142
2014-10-27 14:05:00,82.34,82.41,82.23,82.33,104773.04719303313,55.1557,55.2025,55.082,55.149,104773.0472
2014-10-27 14:10:00,82.34,82.56,82.26,82.5,54315.18167917438,55.1557,55.303,55.1021,55.2628,54315.1817
2014-10-27 14:15:00,82.49,82.67,82.41,82.65,73914.51787050793,55.2561,55.3767,55.2025,55.3633,73914.5179
2014-10-27 14:20:00,82.65,82.8,82.63,82.77,64427.60513959648,55.3633,55.4638,55.3499,55.4437,64427.6051
2014-10-27 14:25:00,82.77,82.77,82.53,82.59,55357.69956169212,55.4437,55.4437,55.2829,55.3231,55357.6996
2014-10-27 14:30:00,82.6,82.74,82.49,82.74,65574.37481036599,55.3298,55.4236,55.2561,55.4236,65574.3748
2014-10-27 14:35:00,82.73,82.86,82.73,82.82,71933.73389372423,55.4169,55.504,55.4169,55.4772,71933.7339
2014-10-27 14:40:00,82.84,82.91,82.68,82.79,76416.56078855052,55.4906,55.5375,55.3834,55.4571,76416.5608
2014-10-27 14:45:00,82.8,82.83,82.69,82.78,57963.99426798648,55.4638,55.4839,55.3901,55.4504,57963.9943
2014-10-27 14:50:00,82.78,82.82,82.67,82.67,64740.36050435181,55.4504,55.4772,55.3767,55.3767,64740.3605
2014-10-27 14:55:00,82.64,82.67,82.52,82.61,79439.86264785197,55.3566,55.3767,55.2762,55.3365,79439.8626
2014-10-27 15:00:00,82.63,82.7,82.53,82.62,82358.91271890164,55.3499,55.3968,55.2829,55.3432,82358.9127
2014-10-27 15:05:00,82.62,82.63,82.47,82.48,119159.79397177797,55.3432,55.3499,55.2427,55.2494,119159.794
2014-10-27 15:10:00,82.48,82.56,82.46,82.52,128229.69954968232,55.2494,55.303,55.236,55.2762,128229.6995
2014-10-27 15:15:00,82.51,82.64,82.49,82.59,125831.90841989152,55.2695,55.3566,55.2561,55.3231,125831.9084
2014-10-27 15:20:00,82.58,82.67,82.49,82.54,114885.4706534552,55.3164,55.3767,55.2561,55.2896,114885.4707
2014-10-27 15:25:00,82.54,82.54,82.34,82.37,147620.53216451232,55.2896,55.2896,55.1557,55.1758,147620.5322
2014-10-27 15:30:00,82.37,82.77,82.36,82.75,183274.6437466191,55.1758,55.4437,55.1691,55.4303,183274.6437
2014-10-27 15:35:00,82.75,82.75,82.51,82.54,208503.57650354848,55.4303,55.4303,55.2695,55.2896,208503.5765
2014-10-27 15:40:00,82.54,82.77,82.51,82.74,186402.1973941724,55.2896,55.4437,55.2695,55.4236,186402.1974
2014-10-27 15:45:00,82.74,82.78,82.53,82.75,256772.15446412,55.4236,55.4504,55.2829,55.4303,256772.1545
2014-10-27 15:50:00,82.75,82.82,82.67,82.8,290966.7410107019,55.4303,55.4772,55.3767,55.4638,290966.741
2014-10-27 15:55:00,82.8,83.06,82.76,82.94,453391.0271069662,55.4638,55.638,55.437,55.5576,453391.0271
2014-10-28 09:30:00,83.36,83.72,83.35,83.7,120515.06721905102,55.8389,56.0801,55.8322,56.0667,120515.0672
2014-10-28 09:35:00,83.68,83.81,83.55,83.62,77667.5822475718,56.0533,56.1403,55.9662,56.0131,77667.5822
2014-10-28 09:40:00,83.61,83.65,83.27,83.52,108943.11872310408,56.0064,56.0332,55.7786,55.9461,108943.1187
2014-10-28 09:45:00,83.5,83.85,83.45,83.85,48685.58511357857,55.9327,56.1671,55.8992,56.1671,48685.5851
2014-10-28 09:50:00,83.85,84.09,83.84,83.98,237694.07721404528,56.1671,56.3279,56.1604,56.2542,237694.0772
2014-10-28 09:55:00,83.96,84.0,83.76,83.78,84548.2002721889,56.2408,56.2676,56.1069,56.1202,84548.2003
2014-10-28 10:00:00,83.76,83.84,83.59,83.81,56504.46923246163,56.1069,56.1604,55.993,56.1403,56504.4692
2014-10-28 10:05:00,83.82,83.85,83.65,83.73,41492.21172420615,56.147,56.1671,56.0332,56.0868,41492.2117
2014-10-28 10:10:00,83.71,83.87,83.66,83.8,58172.497844490026,56.0734,56.1805,56.0399,56.1336,58172.4978
2014-10-28 10:15:00,83.81,83.83,83.61,83.61,54732.18883218148,56.1403,56.1537,56.0064,56.0064,54732.1888
2014-10-28 10:20:00,83.61,83.66,83.46,83.59,26271.450639447103,56.0064,56.0399,55.9059,55.993,26271.4506
2014-10-28 10:25:00,83.55,83.55,83.36,83.46,45245.27610127002,55.9662,55.9662,55.8389,55.9059,45245.2761
2014-10-28 10:30:00,83.45,83.81,83.37,83.76,75791.05005903987,55.8992,56.1403,55.8456,56.1069,75791.0501
2014-10-28 10:35:00,83.76,83.88,83.71,83.84,45870.78683078066,56.1069,56.1872,56.0734,56.1604,45870.7868
2014-10-28 10:40:00,83.85,83.85,83.68,83.74,39615.67953567421,56.1671,56.1671,56.0533,56.0935,39615.6795
2014-10-28 10:45:00,83.74,83.77,83.61,83.69,72246.48925847955,56.0935,56.1135,56.0064,56.06,72246.4893
2014-10-28 10:50:00,83.68,84.02,83.66,84.0,58172.497844490026,56.0533,56.281,56.0399,56.2676,58172.4978
2014-10-28 10:55:00,83.99,84.0,83.82,83.85,31692.54362853937,56.2609,56.2676,56.147,56.1671,31692.5436
2014-10-28 11:00:00,83.84,84.07,83.84,84.05,86945.99140197971,56.1604,56.3145,56.1604,56.3011,86945.9914
2014-10-28 11:05:00,84.04,84.11,83.94,84.01,113113.19025317504,56.2944,56.3413,56.2274,56.2743,113113.1903
2014-10-28 11:10:00,84.01,84.02,83.7,83.71,47121.80828980196,56.2743,56.281,56.0667,56.0734,47121.8083
2014-10-28 11:15:00,83.71,83.85,83.7,83.83,48372.82974882325,56.0734,56.1671,56.0667,56.1537,48372.8297
2014-10-28 11:20:00,83.84,83.97,83.84,83.95,26896.96136895776,56.1604,56.2475,56.1604,56.2341,26896.9614
2014-10-28 11:25:00,83.96,83.96,83.82,83.87,28460.738192734367,56.2408,56.2408,56.147,56.1805,28460.7382
2014-10-28 11:30:00,83.85,83.87,83.76,83.79,35966.86694686212,56.1671,56.1805,56.1069,56.1269,35966.8669
2014-10-28 11:35:00,83.8,83.81,83.57,83.59,38051.9027118976,56.1336,56.1403,55.9796,55.993,38051.9027
2014-10-28 11:40:00,83.6,83.74,83.45,83.45,58381.001420993576,55.9997,56.0935,55.8992,55.8992,58381.0014
2014-10-28 11:45:00,83.49,83.52,83.33,83.33,45349.52788952179,55.926,55.9461,55.8188,55.8188,45349.5279
2014-10-28 11:50:00,83.34,83.37,83.24,83.35,58381.001420993576,55.8255,55.8456,55.7585,55.8322,58381.0014
2014-10-28 11:55:00,83.34,83.42,83.3,83.35,128646.7067026894,55.8255,55.8791,55.7987,55.8322,128646.7067
2014-10-28 12:00:00,83.35,83.6,83.32,83.59,67972.1659401568,55.8322,55.9997,55.8121,55.993,67972.1659
2014-10-28 12:05:00,83.57,83.61,83.53,83.61,90803.30756729536,55.9796,56.0064,55.9528,56.0064,90803.3076
2014-10-28 12:10:00,83.61,83.69,83.6,83.63,86633.23603722439,56.0064,56.06,55.9997,56.0198,86633.236
2014-10-28 12:15:00,83.63,83.72,83.6,83.63,131774.26035024264,56.0198,56.0801,55.9997,56.0198,131774.2604
2014-10-28 12:20:00,83.64,83.9,83.61,83.83,59632.02288001486,56.0265,56.2006,56.0064,56.1537,59632.0229
2014-10-28 12:25:00,83.84,83.84,83.72,83.8,60778.79255078438,56.1604,56.1604,56.0801,56.1336,60778.7926
2014-10-28 12:30:00,83.8,83.98,83.79,83.96,92888.34333233084,56.1336,56.2542,56.1269,56.2408,92888.3433
2014-10-28 12:35:00,83.96,84.03,83.8,83.83,30962.78111077695,56.2408,56.2877,56.1336,56.1537,30962.7811
2014-10-28 12:40:00,83.84,83.98,83.73,83.98,40866.7009946955,56.1604,56.2542,56.0868,56.2542,40866.701
2014-10-28 12:45:00,83.97,83.97,83.77,83.88,38677.41344140824,56.2475,56.2475,56.1135,56.1872,38677.4134
2014-10-28 12:50:00,83.88,83.93,83.78,83.86,34090.33475833017,56.1872,56.2207,56.1202,56.1738,34090.3348
2014-10-28 12:55:00,83.86,83.99,83.78,83.99,32005.29899329469,56.1738,56.2609,56.1202,56.2609,32005.299
2014-10-28 13:00:00,83.98,84.03,83.9,83.96,31796.79541679114,56.2542,56.2877,56.2006,56.2408,31796.7954
2014-10-28 13:05:00,83.95,83.95,83.78,83.82,37217.8884058834,56.2341,56.2341,56.1202,56.147,37217.8884
2014-10-28 13:10:00,83.83,83.87,83.79,83.84,26375.70242769888,56.1537,56.1805,56.1269,56.1604,26375.7024
2014-10-28 13:15:00,83.82,83.86,83.78,83.83,33047.81687581243,56.147,56.1738,56.1202,56.1537,33047.8169
2014-10-28 13:20:00,83.84,83.96,83.84,83.89,24916.17739217404,56.1604,56.2408,56.1604,56.1939,24916.1774
2014-10-28 13:25:00,83.9,83.94,83.86,83.88,32318.054358050013,56.2006,56.2274,56.1738,56.1872,32318.0544
2014-10-28 13:30:00,83.89,83.89,83.8,83.83,34924.34906434437,56.1939,56.1939,56.1336,56.1537,34924.3491
2014-10-28 13:35:00,83.83,84.0,83.83,83.9,58381.001420993576,56.1537,56.2676,56.1537,56.2006,58381.0014
2014-10-28 13:40:00,83.9,84.12,83.9,84.08,54419.43346742616,56.2006,56.348,56.2006,56.3212,54419.4335
2014-10-28 13:45:00,84.08,84.15,84.02,84.07,55253.44777344035,56.3212,56.3681,56.281,56.3145,55253.4478
2014-10-28 13:50:00,84.05,84.08,83.99,84.03,36279.62231161744,56.3011,56.3212,56.2609,56.2877,36279.6223
2014-10-28 13:55:00,84.02,84.17,84.01,84.14,35445.608005603244,56.281,56.3815,56.2743,56.3614,35445.608
2014-10-28 14:00:00,84.15,84.16,84.0,84.0,44098.5064305005,56.3681,56.3748,56.2676,56.2676,44098.5064
2014-10-28 14:05:00,83.99,84.22,83.98,84.22,43264.49212448631,56.2609,56.415,56.2542,56.415,43264.4921
2014-10-28 14:10:00,84.21,84.29,84.19,84.25,42847.484971479214,56.4083,56.4619,56.3949,56.4351,42847.485
2014-10-28 14:15:00,84.26,84.26,84.08,84.1,39511.42774742244,56.4418,56.4418,56.3212,56.3346,39511.4277
2014-10-28 14:20:00,84.1,84.16,84.08,84.15,38990.168806163565,56.3346,56.3748,56.3212,56.3681,38990.1688
2014-10-28 14:25:00,84.16,84.33,84.14,84.3,67138.1516341426,56.3748,56.4887,56.3614,56.4686,67138.1516
2014-10-28 14:30:00,84.3,84.32,84.24,84.32,52542.90127889421,56.4686,56.482,56.4284,56.482,52542.9013
2014-10-28 14:35:00,84.32,84.36,84.23,84.36,44828.26894826292,56.482,56.5088,56.4217,56.5088,44828.2689
2014-10-28 14:40:00,84.35,84.41,84.32,84.38,61195.79970379148,56.5021,56.5423,56.482,56.5222,61195.7997
2014-10-28 14:45:00,84.38,84.38,84.18,84.19,83088.67523666407,56.5222,56.5222,56.3882,56.3949,83088.6752
2014-10-28 14:50:00,84.18,84.25,84.13,84.24,81837.65377764277,56.3882,56.4351,56.3547,56.4284,81837.6538
2014-10-28 14:55:00,84.25,84.3,84.19,84.22,66512.64090463196,56.4351,56.4686,56.3949,56.415,66512.6409
2014-10-28 15:00:00,84.21,84.37,84.18,84.34,51708.88697288002,56.4083,56.5155,56.3882,56.4954,51708.887
2014-10-28 15:05:00,84.34,84.4,84.33,84.35,55253.44777344035,56.4954,56.5356,56.4887,56.5021,55253.4478
2014-10-28 15:10:00,84.35,84.38,84.27,84.33,60570.28897428083,56.5021,56.5222,56.4485,56.4887,60570.289
2014-10-28 15:15:00,84.33,84.35,84.26,84.26,74748.53217652213,56.4887,56.5021,56.4418,56.4418,74748.5322
2014-10-28 15:20:00,84.26,84.39,84.24,84.39,85903.47351946197,56.4418,56.5289,56.4284,56.5289,85903.4735
2014-10-28 15:25:00,84.39,84.48,84.37,84.41,71308.22316421357,56.5289,56.5891,56.5155,56.5423,71308.2232
2014-10-28 15:30:00,84.42,84.55,84.42,84.48,79961.12158911084,56.549,56.636,56.549,56.5891,79961.1216
2014-10-28 15:35:00,84.48,84.6,84.47,84.55,83297.17881316761,56.5891,56.6695,56.5824,56.636,83297.1788
2014-10-28 15:40:00,84.56,84.6,84.52,84.53,98205.18453317133,56.6427,56.6695,56.6159,56.6226,98205.1845
2014-10-28 15:45:00,84.54,84.55,84.28,84.28,104147.53646352248,56.6293,56.636,56.4552,56.4552,104147.5365
2014-10-28 15:50:00,84.3,84.41,84.28,84.41,124476.63517261844,56.4686,56.5423,56.4552,56.5423,124476.6352
2014-10-28 15:55:00,84.4,84.54,84.39,84.54,246451.2274271943,56.5356,56.6293,56.5289,56.6293,246451.2274
2014-10-29 09:30:00,85.38,86.26,85.38,85.86,129689.22458520716,57.192,57.7815,57.192,57.5135,129689.2246
2014-10-29 09:35:00,85.86,86.13,85.85,86.11,100290.2202982068,57.5135,57.6944,57.5068,57.681,100290.2203
2014-10-29 09:40:00,86.09,86.18,85.93,86.12,69848.69812868875,57.6676,57.7279,57.5604,57.6877,69848.6981
2014-10-29 09:45:00,86.12,86.12,85.85,85.93,51813.1387611318,57.6877,57.6877,57.5068,57.5604,51813.1388
2014-10-29 09:50:00,85.95,86.2,85.93,86.13,35654.11158210679,57.5738,57.7413,57.5604,57.6944,35654.1116
2014-10-29 09:55:00,86.14,86.31,86.1,86.2,36383.87409986921,57.7011,57.815,57.6743,57.7413,36383.8741
2014-10-29 10:00:00,86.25,86.25,86.0,86.14,72871.99998799019,57.7748,57.7748,57.6073,57.7011,72872.0
2014-10-29 10:05:00,86.15,86.31,86.15,86.31,53793.92273791551,57.7078,57.815,57.7078,57.815,53793.9227
2014-10-29 10:10:00,86.3,86.33,86.02,86.06,44932.5207365147,57.8083,57.8284,57.6207,57.6475,44932.5207
2014-10-29 10:15:00,86.04,86.29,86.01,86.11,28877.745345741463,57.6341,57.8016,57.614,57.681,28877.7453
2014-10-29 10:20:00,86.1,86.13,85.89,85.93,29086.248922245013,57.6743,57.6944,57.5336,57.5604,29086.2489
2014-10-29 10:25:00,85.91,85.98,85.67,85.83,65574.37481036599,57.547,57.5939,57.3863,57.4934,65574.3748
2014-10-29 10:30:00,85.84,86.23,85.83,86.2,65887.13017512132,57.5001,57.7614,57.4934,57.7413,65887.1302
2014-10-29 10:35:00,86.22,86.24,86.01,86.06,24082.16308615985,57.7547,57.7681,57.614,57.6475,24082.1631
2014-10-29 10:40:00,86.07,86.07,85.81,86.01,26062.94706294356,57.6542,57.6542,57.48,57.614,26062.9471
2014-10-29 10:45:00,86.03,86.04,85.8,85.8,41283.7081477026,57.6274,57.6341,57.4733,57.4733,41283.7081
2014-10-29 10:50:00,85.8,85.88,85.73,85.75,26479.954215950656,57.4733,57.5269,57.4265,57.4399,26479.9542
2014-10-29 10:55:00,85.75,85.81,85.67,85.74,27209.71673371308,57.4399,57.48,57.3863,57.4332,27209.7167
2014-10-29 11:00:00,85.75,85.75,85.52,85.68,36592.37767637276,57.4399,57.4399,57.2858,57.393,36592.3777
2014-10-29 11:05:00,85.69,85.84,85.62,85.83,32109.550781546463,57.3997,57.5001,57.3528,57.4934,32109.5508
2014-10-29 11:10:00,85.84,85.96,85.84,85.95,26896.96136895776,57.5001,57.5805,57.5001,57.5738,26896.9614
2014-10-29 11:15:00,85.93,85.94,85.75,85.78,29294.75249874856,57.5604,57.5671,57.4399,57.46,29294.7525
2014-10-29 11:20:00,85.8,85.97,85.79,85.94,22935.39341539033,57.4733,57.5872,57.4667,57.5671,22935.3934
2014-10-29 11:25:00,85.96,86.32,85.96,86.25,42534.729606723886,57.5805,57.8217,57.5805,57.7748,42534.7296
2014-10-29 11:30:00,86.27,86.29,86.01,86.17,21267.364803361943,57.7882,57.8016,57.614,57.7212,21267.3648
2014-10-29 11:35:00,86.15,86.25,86.02,86.04,24082.16308615985,57.7078,57.7748,57.6207,57.6341,24082.1631
2014-10-29 11:40:00,86.04,86.32,86.04,86.29,23248.148780145657,57.6341,57.8217,57.6341,57.8016,23248.1488
2014-10-29 11:45:00,86.3,86.32,86.19,86.25,18035.559367556943,57.8083,57.8217,57.7346,57.7748,18035.5594
2014-10-29 11:50:00,86.23,86.27,86.13,86.2,19078.07725007469,57.7614,57.7882,57.6944,57.7413,19078.0773
2014-10-29 11:55:00,86.2,86.2,85.95,85.97,20537.602285599525,57.7413,57.7413,57.5738,57.5872,20537.6023
2014-10-29 12:00:00,85.95,85.95,85.73,85.75,25854.44348644001,57.5738,57.5738,57.4265,57.4399,25854.4435
2014-10-29 12:05:00,85.74,85.95,85.74,85.92,18556.81830881581,57.4332,57.5738,57.4332,57.5537,18556.8183
2014-10-29 12:10:00,85.92,85.93,85.78,85.86,26167.19885119533,57.5537,57.5604,57.46,57.5135,26167.1989
2014-10-29 12:15:00,85.84,85.93,85.76,85.83,20537.602285599525,57.5001,57.5604,57.4466,57.4934,20537.6023
2014-10-29 12:20:00,85.82,85.91,85.75,85.85,29399.00428700033,57.4867,57.547,57.4399,57.5068,29399.0043
2014-10-29 12:25:00,85.83,85.9,85.78,85.83,14803.753931751942,57.4934,57.5403,57.46,57.4934,14803.7539
2014-10-29 12:30:00,85.83,85.86,85.71,85.79,22309.88268587969,57.4934,57.5135,57.4131,57.4667,22309.8827
2014-10-29 12:35:00,85.8,85.95,85.79,85.9,22935.39341539033,57.4733,57.5738,57.4667,57.5403,22935.3934
2014-10-29 12:40:00,85.89,86.01,85.86,86.0,114989.72244170698,57.5336,57.614,57.5135,57.6073,114989.7224
2014-10-29 12:45:00,86.0,86.11,85.9,85.97,59006.51215050422,57.6073,57.681,57.5403,57.5872,59006.5122
2014-10-29 12:50:00,85.96,85.98,85.85,85.86,25541.68812168469,57.5805,57.5939,57.5068,57.5135,25541.6881
2014-10-29 12:55:00,85.85,86.0,85.85,85.88,14282.49499049307,57.5068,57.6073,57.5068,57.5269,14282.495
2014-10-29 13:00:00,85.86,85.97,85.85,85.91,16888.789696787426,57.5135,57.5872,57.5068,57.547,16888.7897
2014-10-29 13:05:00,85.92,85.97,85.77,85.78,23039.645203642107,57.5537,57.5872,57.4533,57.46,23039.6452
2014-10-29 13:10:00,85.76,85.94,85.75,85.89,47226.06007805373,57.4466,57.5671,57.4399,57.5336,47226.0601
2014-10-29 13:15:00,85.93,85.96,85.74,85.82,55253.44777344035,57.5604,57.5805,57.4332,57.4867,55253.4478
2014-10-29 13:20:00,85.77,85.84,85.75,85.82,17931.30757930517,57.4533,57.5001,57.4399,57.4867,17931.3076
2014-10-29 13:25:00,85.79,85.87,85.77,85.82,20850.357650354847,57.4667,57.5202,57.4533,57.4867,20850.3577
2014-10-29 13:30:00,85.81,85.85,85.75,85.76,27313.96852196485,57.48,57.5068,57.4399,57.4466,27313.9685
2014-10-29 13:35:00,85.76,85.78,85.51,85.52,21788.62374462081,57.4466,57.46,57.2791,57.2858,21788.6237
2014-10-29 13:40:00,85.5,85.55,85.44,85.5,16576.034332032104,57.2724,57.3059,57.2322,57.2724,16576.0343
2014-10-29 13:45:00,85.52,85.83,85.52,85.81,27730.97567497195,57.2858,57.4934,57.2858,57.48,27730.9757
2014-10-29 13:50:00,85.83,85.84,85.73,85.8,84548.2002721889,57.4934,57.5001,57.4265,57.4733,84548.2003
2014-10-29 13:55:00,85.81,85.85,85.65,85.65,44307.01000700405,57.48,57.5068,57.3729,57.3729,44307.01
2014-10-29 14:00:00,85.64,85.67,85.38,85.49,51708.88697288002,57.3662,57.3863,57.192,57.2657,51708.887
2014-10-29 14:05:00,85.51,85.51,84.99,85.13,62863.82831581987,57.2791,57.2791,56.9308,57.0245,62863.8283
2014-10-29 14:10:00,85.15,85.43,85.11,85.13,30233.01859301453,57.0379,57.2255,57.0112,57.0245,30233.0186
2014-10-29 14:15:00,85.09,85.09,84.71,84.94,40866.7009946955,56.9978,56.9978,56.7432,56.8973,40866.701
2014-10-29 14:20:00,84.94,85.14,84.85,85.0,70786.9642229547,56.8973,57.0312,56.837,56.9375,70786.9642
2014-10-29 14:25:00,85.0,85.12,84.89,85.11,69535.94276393342,56.9375,57.0179,56.8638,57.0112,69535.9428
2014-10-29 14:30:00,85.11,85.17,84.91,85.17,74331.52502351503,57.0112,57.0513,56.8772,57.0513,74331.525
2014-10-29 14:35:00,85.18,85.28,85.08,85.15,41179.45635945082,57.058,57.125,56.9911,57.0379,41179.4564
2014-10-29 14:40:00,85.18,85.27,85.06,85.09,41700.71530070969,57.058,57.1183,56.9777,56.9978,41700.7153
2014-10-29 14:45:00,85.11,85.17,84.96,85.07,50979.124455117606,57.0112,57.0513,56.9107,56.9844,50979.1245
2014-10-29 14:50:00,85.09,85.09,84.86,85.05,52334.39770239067,56.9978,56.9978,56.8437,56.971,52334.3977
2014-10-29 14:55:00,85.06,85.26,84.98,85.21,65365.87123386245,56.9777,57.1116,56.9241,57.0781,65365.8712
2014-10-29 15:00:00,85.22,85.22,85.02,85.04,83297.17881316761,57.0848,57.0848,56.9509,56.9643,83297.1788
2014-10-29 15:05:00,85.02,85.12,84.9,84.95,100915.73102771748,56.9509,57.0179,56.8705,56.904,100915.731
2014-10-29 15:10:00,84.96,85.11,84.85,85.09,128646.7067026894,56.9107,57.0112,56.837,56.9978,128646.7067
2014-10-29 15:15:00,85.08,85.22,85.03,85.21,52855.65664364954,56.9911,57.0848,56.9576,57.0781,52855.6566
2014-10-29 15:20:00,85.21,85.25,85.02,85.06,67763.66236365326,57.0781,57.1049,56.9509,56.9777,67763.6624
2014-10-29 15:25:00,85.05,85.14,85.04,85.13,58068.24605623825,56.971,57.0312,56.9643,57.0245,58068.2461
2014-10-29 15:30:00,85.14,85.44,85.13,85.29,87154.49497848326,57.0312,57.2322,57.0245,57.1317,87154.495
2014-10-29 15:35:00,85.28,85.4,85.2,85.34,112487.6795236644,57.125,57.2054,57.0714,57.1652,112487.6795
2014-10-29 15:40:00,85.36,85.56,85.32,85.49,90177.79683778471,57.1786,57.3126,57.1518,57.2657,90177.7968
2014-10-29 15:45:00,85.47,85.49,85.31,85.31,115615.23317121762,57.2523,57.2657,57.1451,57.1451,115615.2332
2014-10-29 15:50:00,85.33,85.39,85.31,85.31,102166.75248673875,57.1585,57.1987,57.1451,57.1451,102166.7525
2014-10-29 15:55:00,85.31,85.34,85.21,85.23,217469.23029320105,57.1451,57.1652,57.0781,57.0915,217469.2303
2014-10-30 09:30:00,84.81,84.98,84.52,84.79,100811.47923946568,56.8102,56.9241,56.6159,56.7968,100811.4792
2014-10-30 09:35:00,84.81,85.18,84.66,84.69,60570.28897428083,56.8102,57.058,56.7097,56.7298,60570.289
2014-10-30 09:40:00,84.69,84.74,84.51,84.6,57651.23890323116,56.7298,56.7633,56.6092,56.6695,57651.2389
2014-10-30 09:45:00,84.6,84.63,84.18,84.18,88092.76107274923,56.6695,56.6896,56.3882,56.3882,88092.7611
2014-10-30 09:50:00,84.2,84.32,83.81,83.87,53272.66379665664,56.4016,56.482,56.1403,56.1805,53272.6638
2014-10-30 09:55:00,83.9,83.9,83.58,83.59,55357.69956169212,56.2006,56.2006,55.9863,55.993,55357.6996
2014-10-30 10:00:00,83.58,83.74,83.49,83.69,60153.28182127373,55.9863,56.0935,55.926,56.06,60153.2818
2014-10-30 10:05:00,83.68,84.01,83.63,83.85,85173.71100169956,56.0533,56.2743,56.0198,56.1671,85173.711
2014-10-30 10:10:00,83.85,84.08,83.75,84.08,56504.46923246163,56.1671,56.3212,56.1002,56.3212,56504.4692
2014-10-30 10:15:00,84.07,84.12,83.91,83.99,53898.17452616728,56.3145,56.348,56.2073,56.2609,53898.1745
2014-10-30 10:20:00,84.01,84.15,83.94,84.15,41909.21887721324,56.2743,56.3681,56.2274,56.3681,41909.2189
2014-10-30 10:25:00,84.11,84.31,84.08,84.22,23977.911297908075,56.3413,56.4753,56.3212,56.415,23977.9113
2014-10-30 10:30:00,84.27,84.41,84.09,84.1,36800.88125287631,56.4485,56.5423,56.3279,56.3346,36800.8813
2014-10-30 10:35:00,84.11,84.11,83.87,83.88,34403.0901230855,56.3413,56.3413,56.1805,56.1872,34403.0901
2014-10-30 10:40:00,83.89,83.94,83.77,83.87,41596.46351245792,56.1939,56.2274,56.1135,56.1805,41596.4635
2014-10-30 10:45:00,83.86,83.93,83.68,83.71,87258.74676673504,56.1738,56.2207,56.0533,56.0734,87258.7468
2014-10-30 10:50:00,83.72,83.81,83.68,83.76,26375.70242769888,56.0801,56.1403,56.0533,56.1069,26375.7024
2014-10-30 10:55:00,83.73,84.09,83.73,84.05,31588.291840287595,56.0868,56.3279,56.0868,56.3011,31588.2918
2014-10-30 11:00:00,84.06,84.1,83.88,83.92,41804.96708896147,56.3078,56.3346,56.1872,56.214,41804.9671
2014-10-30 11:05:00,83.92,83.94,83.6,83.64,61091.5479155397,56.214,56.2274,55.9997,56.0265,61091.5479
2014-10-30 11:10:00,83.64,83.65,83.52,83.56,86528.98424897261,56.0265,56.0332,55.9461,55.9729,86528.9842
2014-10-30 11:15:00,83.55,83.59,83.41,83.48,116449.24747723182,55.9662,55.993,55.8724,55.9193,116449.2475
2014-10-30 11:20:00,83.48,83.52,83.36,83.44,43160.240336234536,55.9193,55.9461,55.8389,55.8925,43160.2403
2014-10-30 11:25:00,83.4,83.43,83.3,83.38,39511.42774742244,55.8657,55.8858,55.7987,55.8523,39511.4277
2014-10-30 11:30:00,83.39,83.42,83.31,83.35,73393.25892924906,55.859,55.8791,55.8054,55.8322,73393.2589
2014-10-30 11:35:00,83.36,83.45,83.28,83.34,96328.6523446394,55.8389,55.8992,55.7853,55.8255,96328.6523
2014-10-30 11:40:00,83.35,83.39,83.24,83.39,109568.62945261472,55.8322,55.859,55.7585,55.859,109568.6295
2014-10-30 11:45:00,83.4,83.63,83.38,83.57,41283.7081477026,55.8657,56.0198,55.8523,55.9796,41283.7081
2014-10-30 11:50:00,83.56,83.56,83.4,83.52,23352.40056839743,55.9729,55.9729,55.8657,55.9461,23352.4006
2014-10-30 11:55:00,83.52,83.8,83.51,83.78,50666.36909036228,55.9461,56.1336,55.9394,56.1202,50666.3691
2014-10-30 12:00:00,83.78,83.79,83.68,83.68,44828.26894826292,56.1202,56.1269,56.0533,56.0533,44828.2689
2014-10-30 12:05:00,83.67,83.82,83.66,83.75,33777.57939357485,56.0466,56.147,56.0399,56.1002,33777.5794
2014-10-30 12:10:00,83.78,83.79,83.66,83.75,52647.15306714599,56.1202,56.1269,56.0399,56.1002,52647.1531
2014-10-30 12:15:00,83.77,83.79,83.64,83.68,72663.49641148665,56.1135,56.1269,56.0265,56.0533,72663.4964
2014-10-30 12:20:00,83.69,83.79,83.68,83.76,36383.87409986921,56.06,56.1269,56.0533,56.1069,36383.8741
2014-10-30 12:25:00,83.75,83.93,83.73,83.92,50666.36909036228,56.1002,56.2207,56.0868,56.214,50666.3691
2014-10-30 12:30:00,83.92,84.07,83.9,84.06,48789.83690183034,56.214,56.3145,56.2006,56.3078,48789.8369
2014-10-30 12:35:00,84.07,84.12,84.01,84.05,29294.75249874856,56.3145,56.348,56.2743,56.3011,29294.7525
2014-10-30 12:40:00,84.05,84.07,83.96,83.97,23352.40056839743,56.3011,56.3145,56.2408,56.2475,23352.4006
2014-10-30 12:45:00,83.98,84.08,83.97,84.05,20329.09870909597,56.2542,56.3212,56.2475,56.3011,20329.0987
2014-10-30 12:50:00,84.05,84.05,83.95,83.99,58381.001420993576,56.3011,56.3011,56.2341,56.2609,58381.0014
2014-10-30 12:55:00,83.99,84.08,83.97,84.04,41387.95993595437,56.2609,56.3212,56.2475,56.2944,41387.9599
2014-10-30 13:00:00,84.05,84.08,83.99,84.06,59215.01572700777,56.3011,56.3212,56.2609,56.3078,59215.0157
2014-10-30 13:05:00,84.06,84.08,84.05,84.07,23248.148780145657,56.3078,56.3212,56.3011,56.3145,23248.1488
2014-10-30 13:10:00,84.08,84.12,84.06,84.08,12822.969954968232,56.3212,56.348,56.3078,56.3212,12822.97
2014-10-30 13:15:00,84.11,84.35,84.09,84.26,19807.839767837104,56.3413,56.5021,56.3279,56.4418,19807.8398
2014-10-30 13:20:00,84.28,84.38,84.26,84.37,16784.53790853565,56.4552,56.5222,56.4418,56.5155,16784.5379
2014-10-30 13:25:00,84.38,84.38,84.22,84.29,11259.193131191618,56.5222,56.5222,56.415,56.4619,11259.1931
2014-10-30 13:30:00,84.26,84.32,84.24,84.28,31067.032899028723,56.4418,56.482,56.4284,56.4552,31067.0329
2014-10-30 13:35:00,84.25,84.41,84.25,84.37,22831.14162713856,56.4351,56.5423,56.4351,56.5155,22831.1416
2014-10-30 13:40:00,84.36,84.42,84.32,84.33,21892.87553287259,56.5088,56.549,56.482,56.4887,21892.8755
2014-10-30 13:45:00,84.32,84.44,84.29,84.43,45662.28325427712,56.482,56.5624,56.4619,56.5557,45662.2833
2014-10-30 13:50:00,84.43,84.57,84.42,84.57,33569.0758170713,56.5557,56.6494,56.549,56.6494,33569.0758
2014-10-30 13:55:00,84.58,84.77,84.58,84.69,24082.16308615985,56.6561,56.7834,56.6561,56.7298,24082.1631
2014-10-30 14:00:00,84.69,84.74,84.61,84.66,20537.602285599525,56.7298,56.7633,56.6762,56.7097,20537.6023
2014-10-30 14:05:00,84.68,84.78,84.63,84.69,40449.69384168841,56.7231,56.7901,56.6896,56.7298,40449.6938
2014-10-30 14:10:00,84.68,84.77,84.62,84.67,34298.83833483372,56.7231,56.7834,56.6829,56.7164,34298.8383
2014-10-30 14:15:00,84.68,84.69,84.47,84.51,39198.67238266712,56.7231,56.7298,56.5824,56.6092,39198.6724
2014-10-30 14:20:00,84.52,84.52,84.28,84.3,34090.33475833017,56.6159,56.6159,56.4552,56.4686,34090.3348
2014-10-30 14:25:00,84.31,84.36,84.29,84.3,17305.796849794522,56.4753,56.5088,56.4619,56.4686,17305.7968
2014-10-30 14:30:00,84.28,84.5,84.28,84.48,22205.630897627914,56.4552,56.6025,56.4552,56.5891,22205.6309
2014-10-30 14:35:00,84.47,84.51,84.42,84.51,21475.868379865493,56.5824,56.6092,56.549,56.6092,21475.8684
2014-10-30 14:40:00,84.5,84.66,84.49,84.66,25541.68812168469,56.6025,56.7097,56.5958,56.7097,25541.6881
2014-10-30 14:45:00,84.66,84.71,84.46,84.48,21892.87553287259,56.7097,56.7432,56.5757,56.5891,21892.8755
2014-10-30 14:50:00,84.47,84.47,84.38,84.38,21997.127321124364,56.5824,56.5824,56.5222,56.5222,21997.1273
2014-10-30 14:55:00,84.38,84.41,84.21,84.31,21580.120168117268,56.5222,56.5423,56.4083,56.4753,21580.1202
2014-10-30 15:00:00,84.32,84.44,84.32,84.38,19495.084403081783,56.482,56.5624,56.482,56.5222,19495.0844
2014-10-30 15:05:00,84.36,84.42,84.31,84.32,20954.60943860662,56.5088,56.549,56.4753,56.482,20954.6094
2014-10-30 15:10:00,84.32,84.47,84.3,84.36,37113.63661763163,56.482,56.5824,56.4686,56.5088,37113.6366
2014-10-30 15:15:00,84.37,84.41,84.27,84.35,33360.57224056776,56.5155,56.5423,56.4485,56.5021,33360.5722
2014-10-30 15:20:00,84.33,84.41,84.3,84.31,28773.493557489688,56.4887,56.5423,56.4686,56.4753,28773.4936
2014-10-30 15:25:00,84.32,84.32,84.15,84.2,50979.124455117606,56.482,56.482,56.3681,56.4016,50979.1245
2014-10-30 15:30:00,84.2,84.26,84.14,84.26,51291.87981987293,56.4016,56.4418,56.3614,56.4418,51291.8798
2014-10-30 15:35:00,84.25,84.25,84.16,84.2,61300.05149204325,56.4351,56.4351,56.3748,56.4016,61300.0515
2014-10-30 15:40:00,84.21,84.22,84.09,84.13,63385.08725707874,56.4083,56.415,56.3279,56.3547,63385.0873
2014-10-30 15:45:00,84.13,84.19,84.08,84.08,163154.0486140267,56.3547,56.3949,56.3212,56.3212,163154.0486
2014-10-30 15:50:00,84.09,84.27,84.09,84.19,163779.55934353732,56.3279,56.4485,56.3279,56.3949,163779.5593
2014-10-30 15:55:00,84.19,84.4,84.17,84.35,161590.27179025006,56.3949,56.5356,56.3815,56.5021,161590.2718
2014-10-31 09:30:00,84.94,85.13,84.01,84.03,174308.9899569665,56.8973,57.0245,56.2743,56.2877,174308.99
2014-10-31 09:35:00,84.08,84.25,83.85,83.95,86528.98424897261,56.3212,56.4351,56.1671,56.2341,86528.9842
2014-10-31 09:40:00,83.87,84.1,83.69,84.09,106128.32044030615,56.1805,56.3346,56.06,56.3279,106128.3204
2014-10-31 09:45:00,84.03,84.08,83.72,83.99,46704.80113679486,56.2877,56.3212,56.0801,56.2609,46704.8011
2014-10-31 09:50:00,84.03,84.22,83.9,84.21,35341.356217351466,56.2877,56.415,56.2006,56.4083,35341.3562
2014-10-31 09:55:00,84.14,84.32,84.14,84.18,42638.981394975664,56.3614,56.482,56.3614,56.3882,42638.9814
2014-10-31 10:00:00,84.24,84.49,84.16,84.35,61195.79970379148,56.4284,56.5958,56.3748,56.5021,61195.7997
2014-10-31 10:05:00,84.33,84.58,84.31,84.51,51187.62803162115,56.4887,56.6561,56.4753,56.6092,51187.628
2014-10-31 10:10:00,84.51,85.03,84.42,85.03,85382.2145782031,56.6092,56.9576,56.549,56.9576,85382.2146
2014-10-31 10:15:00,85.03,85.17,84.98,85.02,72142.23747022777,56.9576,57.0513,56.9241,56.9509,72142.2375
2014-10-31 10:20:00,85.02,85.08,84.95,84.96,83088.67523666407,56.9509,56.9911,56.904,56.9107,83088.6752
2014-10-31 10:25:00,84.96,85.02,84.86,85.0,63697.84262183406,56.9107,56.9509,56.8437,56.9375,63697.8426
2014-10-31 10:30:00,84.99,85.0,84.84,84.93,30441.52216951808,56.9308,56.9375,56.8303,56.8906,30441.5222
2014-10-31 10:35:00,84.94,85.03,84.84,84.88,44828.26894826292,56.8973,56.9576,56.8303,56.8571,44828.2689
2014-10-31 10:40:00,84.9,84.93,84.7,84.74,32630.809722805338,56.8705,56.8906,56.7365,56.7633,32630.8097
2014-10-31 10:45:00,84.74,84.75,84.52,84.52,32005.29899329469,56.7633,56.77,56.6159,56.6159,32005.299
2014-10-31 10:50:00,84.52,84.54,84.41,84.5,52542.90127889421,56.6159,56.6293,56.5423,56.6025,52542.9013
2014-10-31 10:55:00,84.53,84.55,84.39,84.42,41283.7081477026,56.6226,56.636,56.5289,56.549,41283.7081
2014-10-31 11:00:00,84.43,84.5,84.39,84.41,45453.77967777357,56.5557,56.6025,56.5289,56.5423,45453.7797
2014-10-31 11:05:00,84.41,84.57,84.38,84.52,53064.16022015309,56.5423,56.6494,56.5222,56.6159,53064.1602
2014-10-31 11:10:00,84.53,84.6,84.46,84.57,36071.11873511389,56.6226,56.6695,56.5757,56.6494,36071.1187
2014-10-31 11:15:00,84.57,84.67,84.57,84.67,49519.59941959276,56.6494,56.7164,56.6494,56.7164,49519.5994
2014-10-31 11:20:00,84.65,84.66,84.55,84.61,38885.917017911794,56.703,56.7097,56.636,56.6762,38885.917
2014-10-31 11:25:00,84.62,84.82,84.61,84.79,74227.27323526326,56.6829,56.8169,56.6762,56.7968,74227.2732
2014-10-31 11:30:00,84.79,84.82,84.66,84.68,32213.80256979824,56.7968,56.8169,56.7097,56.7231,32213.8026
2014-10-31 11:35:00,84.66,84.78,84.62,84.76,35654.11158210679,56.7097,56.7901,56.6829,56.7767,35654.1116
2014-10-31 11:40:00,84.74,84.8,84.68,84.75,80586.63231862149,56.7633,56.8035,56.7231,56.77,80586.6323
2014-10-31 11:45:00,84.78,84.83,84.69,84.79,99977.4649334515,56.7901,56.8236,56.7298,56.7968,99977.4649
2014-10-31 11:50:00,84.8,84.85,84.7,84.83,71829.48210547245,56.8035,56.837,56.7365,56.8236,71829.4821
2014-10-31 11:55:00,84.83,84.99,84.79,84.89,46913.30471329841,56.8236,56.9308,56.7968,56.8638,46913.3047
2014-10-31 12:00:00,84.9,84.94,84.82,84.94,39094.42059441534,56.8705,56.8973,56.8169,56.8973,39094.4206
2014-10-31 12:05:00,84.94,85.02,84.86,84.92,53168.41200840486,56.8973,56.9509,56.8437,56.8839,53168.412
2014-10-31 12:10:00,84.94,84.96,84.79,84.85,50770.620878614056,56.8973,56.9107,56.7968,56.837,50770.6209
2014-10-31 12:15:00,84.86,84.86,84.72,84.73,30858.529322525173,56.8437,56.8437,56.7499,56.7566,30858.5293
2014-10-31 12:20:00,84.7,84.74,84.48,84.52,40449.69384168841,56.7365,56.7633,56.5891,56.6159,40449.6938
2014-10-31 12:25:00,84.55,84.72,84.52,84.69,63489.33904533051,56.636,56.7499,56.6159,56.7298,63489.339
2014-10-31 12:30:00,84.69,84.69,84.56,84.62,34298.83833483372,56.7298,56.7298,56.6427,56.6829,34298.8383
2014-10-31 12:35:00,84.62,84.75,84.61,84.66,55461.9513499439,56.6829,56.77,56.6762,56.7097,55461.9513
2014-10-31 12:40:00,84.66,84.68,84.55,84.68,24707.673815670496,56.7097,56.7231,56.636,56.7231,24707.6738
2014-10-31 12:45:00,84.67,84.83,84.63,84.76,29190.500710496788,56.7164,56.8236,56.6896,56.7767,29190.5007
2014-10-31 12:50:00,84.77,84.87,84.77,84.82,22518.38626238324,56.7834,56.8504,56.7834,56.8169,22518.3863
2014-10-31 12:55:00,84.85,84.89,84.77,84.84,30441.52216951808,56.837,56.8638,56.7834,56.8303,30441.5222
2014-10-31 13:00:00,84.84,84.99,84.84,84.93,57859.74247973471,56.8303,56.9308,56.8303,56.8906,57859.7425
2014-10-31 13:05:00,84.93,84.94,84.84,84.87,31796.79541679114,56.8906,56.8973,56.8303,56.8504,31796.7954
2014-10-31 13:10:00,84.87,84.95,84.83,84.86,16471.78254378033,56.8504,56.904,56.8236,56.8437,16471.7825
2014-10-31 13:15:00,84.86,84.99,84.86,84.98,35341.356217351466,56.8437,56.9308,56.8437,56.9241,35341.3562
2014-10-31 13:20:00,84.96,84.97,84.76,84.83,64531.856927848254,56.9107,56.9174,56.7767,56.8236,64531.8569
2014-10-31 13:25:00,84.83,84.89,84.77,84.82,24290.6666626634,56.8236,56.8638,56.7834,56.8169,24290.6667
2014-10-31 13:30:00,84.84,84.85,84.7,84.75,34924.34906434437,56.8303,56.837,56.7365,56.77,34924.3491
2014-10-31 13:35:00,84.76,84.84,84.73,84.83,65782.87838686955,56.7767,56.8303,56.7566,56.8236,65782.8784
2014-10-31 13:40:00,84.83,84.84,84.73,84.76,54002.426314419055,56.8236,56.8303,56.7566,56.7767,54002.4263
2014-10-31 13:45:00,84.75,84.79,84.68,84.69,42013.47066546501,56.77,56.7968,56.7231,56.7298,42013.4707
2014-10-31 13:50:00,84.68,84.74,84.62,84.74,40970.95278294728,56.7231,56.7633,56.6829,56.7633,40970.9528
2014-10-31 13:55:00,84.74,84.79,84.68,84.7,26479.954215950656,56.7633,56.7968,56.7231,56.7365,26479.9542
2014-10-31 14:00:00,84.7,84.75,84.63,84.64,22518.38626238324,56.7365,56.77,56.6896,56.6963,22518.3863
2014-10-31 14:05:00,84.64,84.8,84.64,84.79,24707.673815670496,56.6963,56.8035,56.6963,56.7968,24707.6738
2014-10-31 14:10:00,84.8,84.94,84.79,84.9,44515.5135835076,56.8035,56.8973,56.7968,56.8705,44515.5136
2014-10-31 14:15:00,84.91,84.91,84.8,84.81,19807.839767837104,56.8772,56.8772,56.8035,56.8102,19807.8398
2014-10-31 14:20:00,84.81,84.95,84.81,84.95,43681.49927749341,56.8102,56.904,56.8102,56.904,43681.4993
2014-10-31 14:25:00,84.97,85.01,84.92,84.99,29294.75249874856,56.9174,56.9442,56.8839,56.9308,29294.7525
2014-10-31 14:30:00,84.99,85.03,84.94,85.01,20746.105862103075,56.9308,56.9576,56.8973,56.9442,20746.1059
2014-10-31 14:35:00,85.01,85.03,84.94,85.03,30128.76680476276,56.9442,56.9576,56.8973,56.9576,30128.7668
2014-10-31 14:40:00,85.04,85.13,85.02,85.02,24707.673815670496,56.9643,57.0245,56.9509,56.9509,24707.6738
2014-10-31 14:45:00,85.01,85.04,84.89,84.91,28669.24176923792,56.9442,56.9643,56.8638,56.8772,28669.2418
2014-10-31 14:50:00,84.9,84.98,84.87,84.98,37322.14019413518,56.8705,56.9241,56.8504,56.9241,37322.1402
2014-10-31 14:55:00,84.98,85.1,84.94,85.07,30754.2775342734,56.9241,57.0045,56.8973,56.9844,30754.2775
2014-10-31 15:00:00,85.09,85.11,84.97,84.97,27313.96852196485,56.9978,57.0112,56.9174,56.9174,27313.9685
2014-10-31 15:05:00,84.97,85.02,84.95,84.95,58172.497844490026,56.9174,56.9509,56.904,56.904,58172.4978
2014-10-31 15:10:00,84.94,85.0,84.93,84.99,37739.14734714227,56.8973,56.9375,56.8906,56.9308,37739.1473
2014-10-31 15:15:00,84.99,85.0,84.87,84.87,100498.72387471035,56.9308,56.9375,56.8504,56.8504,100498.7239
2014-10-31 15:20:00,84.87,84.95,84.87,84.94,40866.7009946955,56.8504,56.904,56.8504,56.8973,40866.701
2014-10-31 15:25:00,84.95,84.99,84.9,84.94,70786.9642229547,56.904,56.9308,56.8705,56.8973,70786.9642
2014-10-31 15:30:00,84.94,84.98,84.91,84.95,81316.3948363839,56.8973,56.9241,56.8772,56.904,81316.3948
2014-10-31 15:35:00,84.95,84.98,84.91,84.95,69952.94991694052,56.904,56.9241,56.8772,56.904,69952.9499
2014-10-31 15:40:00,84.95,85.18,84.95,85.17,132608.27465625684,56.904,57.058,56.904,57.0513,132608.2747
2014-10-31 15:45:00,85.17,85.24,85.08,85.19,101749.74533373164,57.0513,57.0982,56.9911,57.0647,101749.7453
2014-10-31 15:50:00,85.2,85.21,85.12,85.17,104460.29182827778,57.0714,57.0781,57.0179,57.0513,104460.2918
2014-10-31 15:55:00,85.18,85.35,85.18,85.27,215592.6981046692,57.058,57.1719,57.058,57.1183,215592.6981
2014-11-03 09:30:00,85.36,85.36,85.09,85.09,128333.9513379341,57.1786,57.1786,56.9978,56.9978,128333.9513
2014-11-03 09:35:00,85.12,85.21,84.53,84.55,56191.71386770631,57.0179,57.0781,56.6226,56.636,56191.7139
2014-11-03 09:40:00,84.55,84.65,84.31,84.65,40866.7009946955,56.636,56.703,56.4753,56.703,40866.701
2014-11-03 09:45:00,84.6,84.66,84.24,84.24,32735.06151105712,56.6695,56.7097,56.4284,56.4284,32735.0615
2014-11-03 09:50:00,84.3,84.66,84.27,84.66,12301.71101370936,56.4686,56.7097,56.4485,56.7097,12301.711
2014-11-03 09:55:00,84.74,84.87,84.63,84.63,17201.54506154275,56.7633,56.8504,56.6896,56.6896,17201.5451
2014-11-03 10:00:00,84.68,84.83,84.55,84.56,24811.925603922267,56.7231,56.8236,56.636,56.6427,24811.9256
2014-11-03 10:05:00,84.52,84.79,84.52,84.61,21163.11301511017,56.6159,56.7968,56.6159,56.6762,21163.113
2014-11-03 10:10:00,84.64,84.85,84.64,84.69,39511.42774742244,56.6963,56.837,56.6963,56.7298,39511.4277
2014-11-03 10:15:00,84.74,84.74,84.57,84.63,20850.357650354847,56.7633,56.7633,56.6494,56.6896,20850.3577
2014-11-03 10:20:00,84.67,84.75,84.57,84.66,25228.932756929367,56.7164,56.77,56.6494,56.7097,25228.9328
2014-11-03 10:25:00,84.67,84.72,84.47,84.51,44932.5207365147,56.7164,56.7499,56.5824,56.6092,44932.5207
2014-11-03 10:30:00,84.48,84.76,84.47,84.71,23248.148780145657,56.5891,56.7767,56.5824,56.7432,23248.1488
2014-11-03 10:35:00,84.7,84.88,84.7,84.83,55878.95850295099,56.7365,56.8571,56.7365,56.8236,55878.9585
2014-11-03 10:40:00,84.82,84.86,84.68,84.74,24916.17739217404,56.8169,56.8437,56.7231,56.7633,24916.1774
2014-11-03 10:45:00,84.67,84.78,84.59,84.68,26792.709580705978,56.7164,56.7901,56.6628,56.7231,26792.7096
2014-11-03 10:50:00,84.68,84.89,84.63,84.84,25228.932756929367,56.7231,56.8638,56.6896,56.8303,25228.9328
2014-11-03 10:55:00,84.86,84.92,84.79,84.87,49936.60657259986,56.8437,56.8839,56.7968,56.8504,49936.6066
2014-11-03 11:00:00,84.87,84.87,84.63,84.82,33777.57939357485,56.8504,56.8504,56.6896,56.8169,33777.5794
2014-11-03 11:05:00,84.82,84.83,84.51,84.54,77667.5822475718,56.8169,56.8236,56.6092,56.6293,77667.5822
2014-11-03 11:10:00,84.52,84.8,84.52,84.76,30962.78111077695,56.6159,56.8035,56.6159,56.7767,30962.7811
2014-11-03 11:15:00,84.75,84.77,84.53,84.53,31067.032899028723,56.77,56.7834,56.6226,56.6226,31067.0329
2014-11-03 11:20:00,84.54,84.7,84.53,84.68,23248.148780145657,56.6293,56.7365,56.6226,56.7231,23248.1488
2014-11-03 11:25:00,84.66,84.73,84.56,84.69,43577.24748924163,56.7097,56.7566,56.6427,56.7298,43577.2475
2014-11-03 11:30:00,84.68,84.76,84.58,84.68,34298.83833483372,56.7231,56.7767,56.6561,56.7231,34298.8383
2014-11-03 11:35:00,84.67,84.7,84.61,84.68,30858.529322525173,56.7164,56.7365,56.6762,56.7231,30858.5293
2014-11-03 11:40:00,84.7,84.83,84.65,84.81,36696.62946462453,56.7365,56.8236,56.703,56.8102,36696.6295
2014-11-03 11:45:00,84.81,84.85,84.7,84.82,46183.54219553599,56.8102,56.837,56.7365,56.8169,46183.5422
2014-11-03 11:50:00,84.79,84.88,84.7,84.87,25228.932756929367,56.7968,56.8571,56.7365,56.8504,25228.9328
2014-11-03 11:55:00,84.89,84.95,84.75,84.85,20850.357650354847,56.8638,56.904,56.77,56.837,20850.3577
2014-11-03 12:00:00,84.85,85.01,84.8,84.96,23143.89699189388,56.837,56.9442,56.8035,56.9107,23143.897
2014-11-03 12:05:00,84.96,85.01,84.84,84.98,21058.8612268584,56.9107,56.9442,56.8303,56.9241,21058.8612
2014-11-03 12:10:00,84.97,84.98,84.81,84.84,22935.39341539033,56.9174,56.9241,56.8102,56.8303,22935.3934
2014-11-03 12:15:00,84.82,84.88,84.67,84.77,28043.73103972727,56.8169,56.8571,56.7164,56.7834,28043.731
2014-11-03 12:20:00,84.74,84.82,84.7,84.79,29190.500710496788,56.7633,56.8169,56.7365,56.7968,29190.5007
2014-11-03 12:25:00,84.81,84.86,84.72,84.81,24499.170239166942,56.8102,56.8437,56.7499,56.8102,24499.1702
2014-11-03 12:30:00,84.81,84.83,84.76,84.79,23873.6595096563,56.8102,56.8236,56.7767,56.7968,23873.6595
2014-11-03 12:35:00,84.78,84.97,84.74,84.85,30441.52216951808,56.7901,56.9174,56.7633,56.837,30441.5222
2014-11-03 12:40:00,84.86,84.96,84.8,84.9,24290.6666626634,56.8437,56.9107,56.8035,56.8705,24290.6667
2014-11-03 12:45:00,84.91,84.97,84.82,84.89,30545.77395776985,56.8772,56.9174,56.8169,56.8638,30545.774
2014-11-03 12:50:00,84.89,84.89,84.72,84.78,32109.550781546463,56.8638,56.8638,56.7499,56.7901,32109.5508
2014-11-03 12:55:00,84.78,85.73,84.78,85.52,221222.2946702649,56.7901,57.4265,56.7901,57.2858,221222.2947
2014-11-03 13:00:00,85.53,85.63,85.2,85.21,100811.47923946568,57.2925,57.3595,57.0714,57.0781,100811.4792
2014-11-03 13:05:00,85.24,85.37,85.19,85.35,80795.13589512503,57.0982,57.1853,57.0647,57.1719,80795.1359
2014-11-03 13:10:00,85.36,85.46,85.13,85.13,46183.54219553599,57.1786,57.2456,57.0245,57.0245,46183.5422
2014-11-03 13:15:00,85.11,85.26,85.08,85.23,41909.21887721324,57.0112,57.1116,56.9911,57.0915,41909.2189
2014-11-03 13:20:00,85.22,85.22,85.04,85.12,43160.240336234536,57.0848,57.0848,56.9643,57.0179,43160.2403
2014-11-03 13:25:00,85.13,85.31,85.13,85.22,33464.82402881953,57.0245,57.1451,57.0245,57.0848,33464.824
2014-11-03 13:30:00,85.25,85.35,85.23,85.27,51083.37624336938,57.1049,57.1719,57.0915,57.1183,51083.3762
2014-11-03 13:35:00,85.29,85.36,85.22,85.26,46079.29040728421,57.1317,57.1786,57.0848,57.1116,46079.2904
2014-11-03 13:40:00,85.26,85.29,85.18,85.24,33569.0758170713,57.1116,57.1317,57.058,57.0982,33569.0758
2014-11-03 13:45:00,85.24,85.36,85.06,85.06,53168.41200840486,57.0982,57.1786,56.9777,56.9777,53168.412
2014-11-03 13:50:00,85.07,85.18,85.02,85.09,51396.1316081247,56.9844,57.058,56.9509,56.9978,51396.1316
2014-11-03 13:55:00,85.11,85.13,84.98,84.98,35132.85264084792,57.0112,57.0245,56.9241,56.9241,35132.8526
2014-11-03 14:00:00,84.98,85.05,84.87,84.87,38990.168806163565,56.9241,56.971,56.8504,56.8504,38990.1688
2014-11-03 14:05:00,84.85,84.88,84.74,84.87,37322.14019413518,56.837,56.8571,56.7633,56.8504,37322.1402
2014-11-03 14:10:00,84.87,85.13,84.86,85.09,61195.79970379148,56.8504,57.0245,56.8437,56.9978,61195.7997
2014-11-03 14:15:00,85.09,85.18,85.0,85.03,47434.56365455728,56.9978,57.058,56.9375,56.9576,47434.5637
2014-11-03 14:20:00,85.01,85.02,84.69,84.78,42638.981394975664,56.9442,56.9509,56.7298,56.7901,42638.9814
2014-11-03 14:25:00,84.78,84.8,84.48,84.54,62968.08010407164,56.7901,56.8035,56.5891,56.6293,62968.0801
2014-11-03 14:30:00,84.54,84.55,84.18,84.31,123017.1101370936,56.6293,56.636,56.3882,56.4753,123017.1101
2014-11-03 14:35:00,84.31,84.34,84.06,84.06,123017.1101370936,56.4753,56.4954,56.3078,56.3078,123017.1101
2014-11-03 14:40:00,84.05,84.06,83.85,83.87,79544.11443610374,56.3011,56.3078,56.1671,56.1805,79544.1144
2014-11-03 14:45:00,83.85,83.92,83.73,83.8,103209.2703692565,56.1671,56.214,56.0868,56.1336,103209.2704
2014-11-03 14:50:00,83.83,83.86,83.66,83.66,56504.46923246163,56.1537,56.1738,56.0399,56.0399,56504.4692
2014-11-03 14:55:00,83.67,83.77,83.56,83.6,94556.37194435924,56.0466,56.1135,55.9729,55.9997,94556.3719
2014-11-03 15:00:00,83.61,83.74,83.58,83.67,197244.38337235685,56.0064,56.0935,55.9863,56.0466,197244.3834
2014-11-03 15:05:00,83.64,83.95,83.64,83.8,64948.86408085536,56.0265,56.2341,56.0265,56.1336,64948.8641
2014-11-03 15:10:00,83.8,83.95,83.75,83.79,68597.67666966745,56.1336,56.2341,56.1002,56.1269,68597.6767
2014-11-03 15:15:00,83.78,83.78,83.55,83.6,94243.61657960391,56.1202,56.1202,55.9662,55.9997,94243.6166
2014-11-03 15:20:00,83.59,83.67,83.55,83.62,56817.22459721696,55.993,56.0466,55.9662,56.0131,56817.2246
2014-11-03 15:25:00,83.63,83.66,83.39,83.44,74957.03575302567,56.0198,56.0399,55.859,55.8925,74957.0358
2014-11-03 15:30:00,83.45,83.67,83.38,83.6,77042.07151806116,55.8992,56.0466,55.8523,55.9997,77042.0715
2014-11-03 15:35:00,83.61,83.64,83.41,83.52,101645.49354547988,56.0064,56.0265,55.8724,55.9461,101645.4935
2014-11-03 15:40:00,83.54,83.56,83.43,83.43,83714.18596617471,55.9595,55.9729,55.8858,55.8858,83714.186
2014-11-03 15:45:00,83.43,83.62,83.43,83.48,156690.4377424167,55.8858,56.0131,55.8858,55.9193,156690.4377
2014-11-03 15:50:00,83.48,83.53,83.36,83.4,189634.0028299773,55.9193,55.9528,55.8389,55.8657,189634.0028
2014-11-03 15:55:00,83.4,83.58,83.4,83.58,245408.70954467656,55.8657,55.9863,55.8657,55.9863,245408.7095
2014-11-04 09:30:00,82.27,82.6,81.63,82.16,229562.43773040688,55.1088,55.3298,54.6801,55.0351,229562.4377
2014-11-04 09:35:00,82.19,82.39,82.06,82.18,93826.6094265968,55.0552,55.1892,54.9681,55.0485,93826.6094
2014-11-04 09:40:00,82.19,82.24,81.98,82.15,133442.28896227104,55.0552,55.0887,54.9145,55.0284,133442.289
2014-11-04 09:45:00,82.15,82.37,81.97,82.35,178374.8096987857,55.0284,55.1758,54.9078,55.1624,178374.8097
2014-11-04 09:50:00,82.34,82.47,82.24,82.45,99560.4577804444,55.1557,55.2427,55.0887,55.2293,99560.4578
2014-11-04 09:55:00,82.43,82.49,82.16,82.16,42951.736759730986,55.2159,55.2561,55.0351,55.0351,42951.7368
2014-11-04 10:00:00,82.17,82.41,82.17,82.3,55357.69956169212,55.0418,55.2025,55.0418,55.1289,55357.6996
2014-11-04 10:05:00,82.34,82.41,82.2,82.28,104460.29182827778,55.1557,55.2025,55.0619,55.1155,104460.2918
2014-11-04 10:10:00,82.26,82.28,81.97,82.09,138967.63373961506,55.1021,55.1155,54.9078,54.9882,138967.6337
2014-11-04 10:15:00,82.1,82.11,81.92,81.98,92367.08439107196,54.9949,55.0016,54.8743,54.9145,92367.0844
2014-11-04 10:20:00,82.0,82.0,81.77,81.8,64844.612292603575,54.9279,54.9279,54.7738,54.7939,64844.6123
2014-11-04 10:25:00,81.81,81.81,81.58,81.65,101645.49354547988,54.8006,54.8006,54.6466,54.6935,101645.4935
2014-11-04 10:30:00,81.66,81.72,81.58,81.6,66929.64805763906,54.7002,54.7404,54.6466,54.66,66929.6481
2014-11-04 10:35:00,81.59,81.82,81.59,81.64,69014.68382267455,54.6533,54.8073,54.6533,54.6868,69014.6838
2014-11-04 10:40:00,81.64,81.8,81.63,81.75,62655.32473931632,54.6868,54.7939,54.6801,54.7604,62655.3247
2014-11-04 10:45:00,81.75,81.82,81.69,81.74,76520.81257680229,54.7604,54.8073,54.7203,54.7537,76520.8126
2014-11-04 10:50:00,81.73,81.82,81.69,81.69,54732.18883218148,54.747,54.8073,54.7203,54.7203,54732.1888
2014-11-04 10:55:00,81.69,81.72,81.5,81.53,80586.63231862149,54.7203,54.7404,54.593,54.6131,80586.6323
2014-11-04 11:00:00,81.53,81.72,81.5,81.59,52542.90127889421,54.6131,54.7404,54.593,54.6533,52542.9013
2014-11-04 11:05:00,81.59,81.66,81.45,81.47,46913.30471329841,54.6533,54.7002,54.5595,54.5729,46913.3047
2014-11-04 11:10:00,81.47,81.59,81.44,81.5,33777.57939357485,54.5729,54.6533,54.5528,54.593,33777.5794
2014-11-04 11:15:00,81.48,81.48,81.32,81.41,44828.26894826292,54.5796,54.5796,54.4724,54.5327,44828.2689
2014-11-04 11:20:00,81.41,81.41,81.19,81.2,77354.82688281649,54.5327,54.5327,54.3853,54.392,77354.8269
2014-11-04 11:25:00,81.22,81.31,81.22,81.23,75269.791117781,54.4054,54.4657,54.4054,54.4121,75269.7911
2014-11-04 11:30:00,81.23,81.29,81.17,81.19,60778.79255078438,54.4121,54.4523,54.3719,54.3853,60778.7926
2014-11-04 11:35:00,81.19,81.21,81.1,81.15,63489.33904533051,54.3853,54.3987,54.325,54.3585,63489.339
2014-11-04 11:40:00,81.16,81.22,81.05,81.15,44932.5207365147,54.3652,54.4054,54.2916,54.3585,44932.5207
2014-11-04 11:45:00,81.15,81.26,81.1,81.26,31484.04005203582,54.3585,54.4322,54.325,54.4322,31484.0401
2014-11-04 11:50:00,81.26,81.31,81.21,81.3,48372.82974882325,54.4322,54.4657,54.3987,54.459,48372.8297
2014-11-04 11:55:00,81.29,81.33,81.25,81.29,37009.38482937985,54.4523,54.4791,54.4255,54.4523,37009.3848
2014-11-04 12:00:00,81.28,81.46,81.26,81.45,59736.27466826664,54.4456,54.5662,54.4322,54.5595,59736.2747
2014-11-04 12:05:00,81.46,81.62,81.46,81.51,39824.18311217776,54.5662,54.6734,54.5662,54.5997,39824.1831
2014-11-04 12:10:00,81.53,81.54,81.36,81.43,72246.48925847955,54.6131,54.6198,54.4992,54.5461,72246.4893
2014-11-04 12:15:00,81.43,81.5,81.42,81.46,24290.6666626634,54.5461,54.593,54.5394,54.5662,24290.6667
2014-11-04 12:20:00,81.46,81.57,81.46,81.49,33360.57224056776,54.5662,54.6399,54.5662,54.5863,33360.5722
2014-11-04 12:25:00,81.5,81.53,81.47,81.5,30337.270381266306,54.593,54.6131,54.5729,54.593,30337.2704
2014-11-04 12:30:00,81.5,81.54,81.44,81.49,28669.24176923792,54.593,54.6198,54.5528,54.5863,28669.2418
2014-11-04 12:35:00,81.5,81.51,81.36,81.37,18973.82546182291,54.593,54.5997,54.4992,54.5059,18973.8255
2014-11-04 12:40:00,81.36,81.56,81.35,81.56,28147.982827979045,54.4992,54.6332,54.4925,54.6332,28147.9828
2014-11-04 12:45:00,81.56,81.66,81.55,81.6,39824.18311217776,54.6332,54.7002,54.6265,54.66,39824.1831
2014-11-04 12:50:00,81.58,81.73,81.56,81.64,62968.08010407164,54.6466,54.747,54.6332,54.6868,62968.0801
2014-11-04 12:55:00,81.62,81.69,81.54,81.62,28981.99713399324,54.6734,54.7203,54.6198,54.6734,28981.9971
2014-11-04 13:00:00,81.63,81.65,81.53,81.53,43472.99570098986,54.6801,54.6935,54.6131,54.6131,43472.9957
2014-11-04 13:05:00,81.53,81.56,81.42,81.46,37843.39913539405,54.6131,54.6332,54.5394,54.5662,37843.3991
2014-11-04 13:10:00,81.48,81.53,81.43,81.46,78397.34476533423,54.5796,54.6131,54.5461,54.5662,78397.3448
2014-11-04 13:15:00,81.45,81.45,81.31,81.34,87258.74676673504,54.5595,54.5595,54.4657,54.4858,87258.7468
2014-11-04 13:20:00,81.33,81.49,81.3,81.47,35237.104429099694,54.4791,54.5863,54.459,54.5729,35237.1044
2014-11-04 13:25:00,81.47,81.52,81.37,81.38,27730.97567497195,54.5729,54.6064,54.5059,54.5126,27730.9757
2014-11-04 13:30:00,81.38,81.5,81.36,81.36,32943.56508756066,54.5126,54.593,54.4992,54.4992,32943.5651
2014-11-04 13:35:00,81.37,81.47,81.37,81.38,26271.450639447103,54.5059,54.5729,54.5059,54.5126,26271.4506
2014-11-04 13:40:00,81.39,81.57,81.38,81.54,62342.569374561,54.5193,54.6399,54.5126,54.6198,62342.5694
2014-11-04 13:45:00,81.53,81.66,81.51,81.63,48477.08153707502,54.6131,54.7002,54.5997,54.6801,48477.0815
2014-11-04 13:50:00,81.63,81.96,81.62,81.95,45558.03146602534,54.6801,54.9011,54.6734,54.8944,45558.0315
2014-11-04 13:55:00,81.96,82.11,81.95,82.03,35132.85264084792,54.9011,55.0016,54.8944,54.948,35132.8526
2014-11-04 14:00:00,82.04,82.2,82.02,82.06,37530.64377063872,54.9547,55.0619,54.9413,54.9681,37530.6438
2014-11-04 14:05:00,82.04,82.06,81.89,81.89,41387.95993595437,54.9547,54.9681,54.8542,54.8542,41387.9599
2014-11-04 14:10:00,81.89,82.16,81.88,82.05,37634.8955588905,54.8542,55.0351,54.8475,54.9614,37634.8956
2014-11-04 14:15:00,82.07,82.09,81.96,81.96,43055.98854798276,54.9748,54.9882,54.9011,54.9011,43055.9885
2014-11-04 14:20:00,81.97,82.02,81.94,81.98,69014.68382267455,54.9078,54.9413,54.8877,54.9145,69014.6838
2014-11-04 14:25:00,81.97,82.13,81.91,81.99,48060.07438406792,54.9078,55.015,54.8676,54.9212,48060.0744
2014-11-04 14:30:00,82.0,82.04,81.8,81.85,28981.99713399324,54.9279,54.9547,54.7939,54.8274,28981.9971
2014-11-04 14:35:00,81.85,81.97,81.8,81.97,31484.04005203582,54.8274,54.9078,54.7939,54.9078,31484.0401
2014-11-04 14:40:00,81.97,81.97,81.71,81.74,26271.450639447103,54.9078,54.9078,54.7337,54.7537,26271.4506
2014-11-04 14:45:00,81.74,81.95,81.69,81.84,45453.77967777357,54.7537,54.8944,54.7203,54.8207,45453.7797
2014-11-04 14:50:00,81.83,81.97,81.78,81.93,28981.99713399324,54.814,54.9078,54.7805,54.881,28981.9971
2014-11-04 14:55:00,81.92,82.04,81.92,82.02,32109.550781546463,54.8743,54.9547,54.8743,54.9413,32109.5508
2014-11-04 15:00:00,82.01,82.03,81.91,81.92,31171.2846872805,54.9346,54.948,54.8676,54.8743,31171.2847
2014-11-04 15:05:00,81.92,81.97,81.85,81.97,37739.14734714227,54.8743,54.9078,54.8274,54.9078,37739.1473
2014-11-04 15:10:00,81.97,81.97,81.85,81.85,36592.37767637276,54.9078,54.9078,54.8274,54.8274,36592.3777
2014-11-04 15:15:00,81.84,81.95,81.83,81.95,89969.29326128117,54.8207,54.8944,54.814,54.8944,89969.2933
2014-11-04 15:20:00,81.93,82.04,81.91,82.01,53376.91558490841,54.881,54.9547,54.8676,54.9346,53376.9156
2014-11-04 15:25:00,82.01,82.03,81.75,81.84,47330.31186630551,54.9346,54.948,54.7604,54.8207,47330.3119
2014-11-04 15:30:00,81.86,81.89,81.78,81.79,58172.497844490026,54.8341,54.8542,54.7805,54.7872,58172.4978
2014-11-04 15:35:00,81.81,81.87,81.71,81.72,66095.63375162486,54.8006,54.8408,54.7337,54.7404,66095.6338
2014-11-04 15:40:00,81.72,81.81,81.7,81.75,71412.47495246536,54.7404,54.8006,54.727,54.7604,71412.475
2014-11-04 15:45:00,81.75,81.85,81.73,81.83,102792.2632162494,54.7604,54.8274,54.747,54.814,102792.2632
2014-11-04 15:50:00,81.84,81.85,81.73,81.81,105085.80255778844,54.8207,54.8274,54.747,54.8006,105085.8026
2014-11-04 15:55:00,81.81,81.91,81.81,81.86,141990.93559891652,54.8006,54.8676,54.8006,54.8341,141990.9356
2014-11-05 09:30:00,82.65,82.96,82.06,82.18,200684.6923846654,55.3633,55.571,54.9681,55.0485,200684.6924
2014-11-05 09:35:00,82.2,82.31,81.61,81.89,80899.38768337682,55.0619,55.1356,54.6667,54.8542,80899.3877
2014-11-05 09:40:00,81.92,81.93,81.64,81.9,72767.74819973842,54.8743,54.881,54.6868,54.8609,72767.7482
2014-11-05 09:45:00,81.9,81.92,81.7,81.7,79856.86980085907,54.8609,54.8743,54.727,54.727,79856.8698
2014-11-05 09:50:00,81.69,82.11,81.63,81.95,44411.26179525583,54.7203,55.0016,54.6801,54.8944,44411.2618
2014-11-05 09:55:00,81.95,82.24,81.95,82.05,78501.596553586,54.8944,55.0887,54.8944,54.9614,78501.5966
2014-11-05 10:00:00,82.1,82.39,82.05,82.35,66721.14448113552,54.9949,55.1892,54.9614,55.1624,66721.1445
2014-11-05 10:05:00,82.33,82.33,82.15,82.23,22414.13447413146,55.149,55.149,55.0284,55.082,22414.1345
2014-11-05 10:10:00,82.24,82.32,82.13,82.32,32839.31329930889,55.0887,55.1423,55.015,55.1423,32839.3133
2014-11-05 10:15:00,82.3,82.42,82.22,82.35,25645.939909936464,55.1289,55.2092,55.0753,55.1624,25645.9399
2014-11-05 10:20:00,82.33,82.52,82.31,82.52,67972.1659401568,55.149,55.2762,55.1356,55.2762,67972.1659
2014-11-05 10:25:00,82.5,82.73,82.44,82.71,33777.57939357485,55.2628,55.4169,55.2226,55.4035,33777.5794
2014-11-05 10:30:00,82.7,82.78,82.6,82.77,50353.61372560696,55.3968,55.4504,55.3298,55.4437,50353.6137
2014-11-05 10:35:00,82.77,82.98,82.77,82.91,57651.23890323116,55.4437,55.5844,55.4437,55.5375,57651.2389
2014-11-05 10:40:00,82.92,83.0,82.83,82.92,41909.21887721324,55.5442,55.5978,55.4839,55.5442,41909.2189
2014-11-05 10:45:00,82.94,83.24,82.89,83.17,49206.84405483744,55.5576,55.7585,55.5241,55.7116,49206.8441
2014-11-05 10:50:00,83.21,83.38,83.18,83.19,41700.71530070969,55.7384,55.8523,55.7183,55.725,41700.7153
2014-11-05 10:55:00,83.16,83.18,82.99,83.11,30754.2775342734,55.7049,55.7183,55.5911,55.6714,30754.2775
2014-11-05 11:00:00,83.08,83.32,82.87,82.87,50770.620878614056,55.6514,55.8121,55.5107,55.5107,50770.6209
2014-11-05 11:05:00,82.9,82.99,82.71,82.89,35549.859793855016,55.5308,55.5911,55.4035,55.5241,35549.8598
2014-11-05 11:10:00,82.88,82.91,82.6,82.67,24603.42202741872,55.5174,55.5375,55.3298,55.3767,24603.422
2014-11-05 11:15:00,82.67,82.83,82.66,82.77,22309.88268587969,55.3767,55.4839,55.37,55.4437,22309.8827
2014-11-05 11:20:00,82.79,82.81,82.44,82.44,41075.20457119905,55.4571,55.4705,55.2226,55.2226,41075.2046
2014-11-05 11:25:00,82.43,82.7,82.39,82.64,22518.38626238324,55.2159,55.3968,55.1892,55.3566,22518.3863
2014-11-05 11:30:00,82.65,82.72,82.48,82.7,36175.37052336566,55.3633,55.4102,55.2494,55.3968,36175.3705
2014-11-05 11:35:00,82.68,82.76,82.52,82.53,27313.96852196485,55.3834,55.437,55.2762,55.2829,27313.9685
2014-11-05 11:40:00,82.52,82.65,82.44,82.65,25750.191698188235,55.2762,55.3633,55.2226,55.3633,25750.1917
2014-11-05 11:45:00,82.66,82.77,82.62,82.68,32630.809722805338,55.37,55.4437,55.3432,55.3834,32630.8097
2014-11-05 11:50:00,82.69,83.02,82.69,82.97,28460.738192734367,55.3901,55.6112,55.3901,55.5777,28460.7382
2014-11-05 11:55:00,82.96,83.03,82.85,83.02,26271.450639447103,55.571,55.6179,55.4973,55.6112,26271.4506
2014-11-05 12:00:00,83.0,83.07,82.85,82.91,37947.65092364582,55.5978,55.6447,55.4973,55.5375,37947.6509
2014-11-05 12:05:00,82.87,82.96,82.77,82.94,25124.680968677592,55.5107,55.571,55.4437,55.5576,25124.681
2014-11-05 12:10:00,82.92,82.92,82.71,82.83,65157.3676573589,55.5442,55.5442,55.4035,55.4839,65157.3677
2014-11-05 12:15:00,82.85,82.85,82.73,82.83,32943.56508756066,55.4973,55.4973,55.4169,55.4839,32943.5651
2014-11-05 12:20:00,82.83,82.84,82.65,82.84,35028.600852596144,55.4839,55.4906,55.3633,55.4906,35028.6009
2014-11-05 12:25:00,82.82,82.85,82.67,82.74,33881.83118182663,55.4772,55.4973,55.3767,55.4236,33881.8312
2014-11-05 12:30:00,82.74,82.76,82.6,82.71,44932.5207365147,55.4236,55.437,55.3298,55.4035,44932.5207
2014-11-05 12:35:00,82.75,82.79,82.63,82.63,36071.11873511389,55.4303,55.4571,55.3499,55.3499,36071.1187
2014-11-05 12:40:00,82.63,82.83,82.63,82.76,26167.19885119533,55.3499,55.4839,55.3499,55.437,26167.1989
2014-11-05 12:45:00,82.76,82.88,82.63,82.64,35758.363370358566,55.437,55.5174,55.3499,55.3566,35758.3634
2014-11-05 12:50:00,82.65,82.81,82.55,82.71,35445.608005603244,55.3633,55.4705,55.2963,55.4035,35445.608
2014-11-05 12:55:00,82.71,82.86,82.68,82.71,25958.695274691785,55.4035,55.504,55.3834,55.4035,25958.6953
2014-11-05 13:00:00,82.72,82.9,82.69,82.83,25645.939909936464,55.4102,55.5308,55.3901,55.4839,25645.9399
2014-11-05 13:05:00,82.82,82.93,82.76,82.9,23143.89699189388,55.4772,55.5509,55.437,55.5308,23143.897
2014-11-05 13:10:00,82.9,83.0,82.86,82.97,18973.82546182291,55.5308,55.5978,55.504,55.5777,18973.8255
2014-11-05 13:15:00,82.97,82.97,82.78,82.81,21058.8612268584,55.5777,55.5777,55.4504,55.4705,21058.8612
2014-11-05 13:20:00,82.79,83.03,82.75,83.0,22831.14162713856,55.4571,55.6179,55.4303,55.5978,22831.1416
2014-11-05 13:25:00,83.0,83.09,82.82,82.82,25437.43633343292,55.5978,55.658,55.4772,55.4772,25437.4363
2014-11-05 13:30:00,82.84,83.02,82.83,82.99,23248.148780145657,55.4906,55.6112,55.4839,55.5911,23248.1488
2014-11-05 13:35:00,82.98,82.98,82.79,82.79,19390.832614830008,55.5844,55.5844,55.4571,55.4571,19390.8326
2014-11-05 13:40:00,82.81,82.85,82.69,82.72,25750.191698188235,55.4705,55.4973,55.3901,55.4102,25750.1917
2014-11-05 13:45:00,82.74,82.83,82.69,82.78,16680.28612028388,55.4236,55.4839,55.3901,55.4504,16680.2861
2014-11-05 13:50:00,82.79,82.79,82.69,82.69,18035.559367556943,55.4571,55.4571,55.3901,55.3901,18035.5594
2014-11-05 13:55:00,82.69,82.75,82.67,82.71,24603.42202741872,55.3901,55.4303,55.3767,55.4035,24603.422
2014-11-05 14:00:00,82.72,82.75,82.54,82.56,23456.652356649203,55.4102,55.4303,55.2896,55.303,23456.6524
2014-11-05 14:05:00,82.54,82.56,82.41,82.42,31484.04005203582,55.2896,55.303,55.2025,55.2092,31484.0401
2014-11-05 14:10:00,82.44,82.75,82.44,82.7,58589.50499749712,55.2226,55.4303,55.2226,55.3968,58589.505
2014-11-05 14:15:00,82.73,82.78,82.67,82.76,14073.991413989525,55.4169,55.4504,55.3767,55.437,14073.9914
2014-11-05 14:20:00,82.75,82.86,82.73,82.8,33152.06866406421,55.4303,55.504,55.4169,55.4638,33152.0687
2014-11-05 14:25:00,82.8,82.81,82.64,82.76,40449.69384168841,55.4638,55.4705,55.3566,55.437,40449.6938
2014-11-05 14:30:00,82.78,82.83,82.69,82.83,27313.96852196485,55.4504,55.4839,55.3901,55.4839,27313.9685
2014-11-05 14:35:00,82.82,82.86,82.76,82.86,17201.54506154275,55.4772,55.504,55.437,55.504,17201.5451
2014-11-05 14:40:00,82.84,82.91,82.82,82.83,19390.832614830008,55.4906,55.5375,55.4772,55.4839,19390.8326
2014-11-05 14:45:00,82.83,82.95,82.8,82.92,30545.77395776985,55.4839,55.5643,55.4638,55.5442,30545.774
2014-11-05 14:50:00,82.93,82.99,82.88,82.91,26688.457792454206,55.5509,55.5911,55.5174,55.5375,26688.4578
2014-11-05 14:55:00,82.9,82.98,82.88,82.94,33047.81687581243,55.5308,55.5844,55.5174,55.5576,33047.8169
2014-11-05 15:00:00,82.94,83.08,82.91,82.91,25333.18454518114,55.5576,55.6514,55.5375,55.5375,25333.1845
2014-11-05 15:05:00,82.89,83.0,82.82,82.9,33152.06866406421,55.5241,55.5978,55.4772,55.5308,33152.0687
2014-11-05 15:10:00,82.9,82.98,82.9,82.97,28669.24176923792,55.5308,55.5844,55.5308,55.5777,28669.2418
2014-11-05 15:15:00,82.99,83.04,82.94,83.02,37843.39913539405,55.5911,55.6246,55.5576,55.6112,37843.3991
2014-11-05 15:20:00,83.02,83.05,82.82,82.9,33777.57939357485,55.6112,55.6313,55.4772,55.5308,33777.5794
2014-11-05 15:25:00,82.9,83.04,82.9,83.0,85694.96994295843,55.5308,55.6246,55.5308,55.5978,85694.9699
2014-11-05 15:30:00,82.99,83.05,82.94,83.0,80378.12874211794,55.5911,55.6313,55.5576,55.5978,80378.1287
2014-11-05 15:35:00,83.0,83.0,82.89,82.89,56191.71386770631,55.5978,55.5978,55.5241,55.5241,56191.7139
2014-11-05 15:40:00,82.89,82.99,82.87,82.87,72142.23747022777,55.5241,55.5911,55.5107,55.5107,72142.2375
2014-11-05 15:45:00,82.88,82.92,82.85,82.92,88092.76107274923,55.5174,55.5442,55.4973,55.5442,88092.7611
2014-11-05 15:50:00,82.92,83.0,82.92,82.94,92992.59512058264,55.5442,55.5978,55.5442,55.5576,92992.5951
2014-11-05 15:55:00,82.93,82.99,82.91,82.94,156794.68953066846,55.5509,55.5911,55.5375,55.5576,156794.6895
2014-11-06 09:30:00,81.48,82.1,81.45,82.0,283460.6122565741,54.5796,54.9949,54.5595,54.9279,283460.6123
2014-11-06 09:35:00,82.1,82.89,82.0,82.86,130314.7353147178,54.9949,55.5241,54.9279,55.504,130314.7353
2014-11-06 09:40:00,82.81,83.1,82.8,83.1,48789.83690183034,55.4705,55.6647,55.4638,55.6647,48789.8369
2014-11-06 09:45:00,83.05,83.08,82.73,82.74,56400.21744420986,55.6313,55.6514,55.4169,55.4236,56400.2174
2014-11-06 09:50:00,82.74,82.82,82.51,82.57,44932.5207365147,55.4236,55.4772,55.2695,55.3097,44932.5207
2014-11-06 09:55:00,82.55,82.66,82.52,82.55,27209.71673371308,55.2963,55.37,55.2762,55.2963,27209.7167
2014-11-06 10:00:00,82.57,82.74,82.29,82.31,46496.297560291314,55.3097,55.4236,55.1222,55.1356,46496.2976
2014-11-06 10:05:00,82.31,82.52,82.21,82.43,42743.23318322744,55.1356,55.2762,55.0686,55.2159,42743.2332
2014-11-06 10:10:00,82.41,82.45,82.18,82.22,51187.62803162115,55.2025,55.2293,55.0485,55.0753,51187.628
2014-11-06 10:15:00,82.2,82.23,82.03,82.2,596841.4877414075,55.0619,55.082,54.948,55.0619,596841.4877
2014-11-06 10:20:00,82.22,82.49,82.09,82.44,152416.11442409395,55.0753,55.2561,54.9882,55.2226,152416.1144
2014-11-06 10:25:00,82.46,82.5,82.28,82.36,107170.83832282393,55.236,55.2628,55.1155,55.1691,107170.8383
2014-11-06 10:30:00,82.34,82.5,82.24,82.46,60883.04433903616,55.1557,55.2628,55.0887,55.236,60883.0443
2014-11-06 10:35:00,82.46,82.54,82.32,82.32,101958.2489102352,55.236,55.2896,55.1423,55.1423,101958.2489
2014-11-06 10:40:00,82.31,82.49,82.31,82.36,99247.70241568908,55.1356,55.2561,55.1356,55.1691,99247.7024
2014-11-06 10:45:00,82.36,82.48,82.29,82.29,53481.16737316018,55.1691,55.2494,55.1222,55.1222,53481.1674
2014-11-06 10:50:00,82.29,82.41,82.2,82.39,63280.83546882696,55.1222,55.2025,55.0619,55.1892,63280.8355
2014-11-06 10:55:00,82.39,82.41,82.3,82.3,42117.72245371679,55.1892,55.2025,55.1289,55.1289,42117.7225
2014-11-06 11:00:00,82.32,82.42,82.23,82.25,67867.91415190503,55.1423,55.2092,55.082,55.0954,67867.9142
2014-11-06 11:05:00,82.28,82.34,82.13,82.2,37530.64377063872,55.1155,55.1557,55.015,55.0619,37530.6438
2014-11-06 11:10:00,82.18,82.19,82.03,82.03,55044.9441969368,55.0485,55.0552,54.948,54.948,55044.9442
2014-11-06 11:15:00,82.04,82.2,82.01,82.2,25541.68812168469,54.9547,55.0619,54.9346,55.0619,25541.6881
2014-11-06 11:20:00,82.18,82.2,81.96,82.01,40032.68668868131,55.0485,55.0619,54.9011,54.9346,40032.6867
2014-11-06 11:25:00,82.03,82.09,81.93,82.04,175977.0185689949,54.948,54.9882,54.881,54.9547,175977.0186
2014-11-06 11:30:00,82.03,82.11,81.95,82.1,47955.82259581615,54.948,55.0016,54.8944,54.9949,47955.8226
2014-11-06 11:35:00,82.08,82.18,81.98,82.05,36175.37052336566,54.9815,55.0485,54.9145,54.9614,36175.3705
2014-11-06 11:40:00,82.05,82.24,82.01,82.24,32318.054358050013,54.9614,55.0887,54.9346,55.0887,32318.0544
2014-11-06 11:45:00,82.26,82.37,82.21,82.23,52855.65664364954,55.1021,55.1758,55.0686,55.082,52855.6566
2014-11-06 11:50:00,82.25,82.36,82.08,82.2,26584.20600420243,55.0954,55.1691,54.9815,55.0619,26584.206
2014-11-06 11:55:00,82.2,82.22,82.1,82.18,46809.05292504664,55.0619,55.0753,54.9949,55.0485,46809.0529
2014-11-06 12:00:00,82.17,82.18,82.03,82.11,51813.1387611318,55.0418,55.0485,54.948,55.0016,51813.1388
2014-11-06 12:05:00,82.12,82.27,82.11,82.27,42326.22603022034,55.0083,55.1088,55.0016,55.1088,42326.226
2014-11-06 12:10:00,82.28,82.31,82.16,82.23,48894.08869008212,55.1155,55.1356,55.0351,55.082,48894.0887
2014-11-06 12:15:00,82.22,82.34,82.16,82.31,101436.98996897634,55.0753,55.1557,55.0351,55.1356,101436.99
2014-11-06 12:20:00,82.32,82.49,82.3,82.46,113321.6938296786,55.1423,55.2561,55.1289,55.236,113321.6938
2014-11-06 12:25:00,82.44,82.47,82.34,82.45,53168.41200840486,55.2226,55.2427,55.1557,55.2293,53168.412
2014-11-06 12:30:00,82.45,82.46,82.35,82.4,39094.42059441534,55.2293,55.236,55.1624,55.1959,39094.4206
2014-11-06 12:35:00,82.4,82.4,82.2,82.22,263444.2689122335,55.1959,55.1959,55.0619,55.0753,263444.2689
2014-11-06 12:40:00,82.21,82.32,82.2,82.26,29711.75965175566,55.0686,55.1423,55.0619,55.1021,29711.7597
2014-11-06 12:45:00,82.26,82.29,82.21,82.29,46392.045772039535,55.1021,55.1222,55.0686,55.1222,46392.0458
2014-11-06 12:50:00,82.3,82.39,82.2,82.2,65782.87838686955,55.1289,55.1892,55.0619,55.0619,65782.8784
2014-11-06 12:55:00,82.2,82.22,82.16,82.17,55983.21029120277,55.0619,55.0753,55.0351,55.0418,55983.2103
2014-11-06 13:00:00,82.18,82.24,82.07,82.08,261046.4777824427,55.0485,55.0887,54.9748,54.9815,261046.4778
2014-11-06 13:05:00,82.08,82.13,81.94,81.96,134484.80684478878,54.9815,55.015,54.8877,54.9011,134484.8068
2014-11-06 13:10:00,81.96,82.05,81.91,81.98,92262.8326028202,54.9011,54.9614,54.8676,54.9145,92262.8326
2014-11-06 13:15:00,81.98,82.07,81.93,82.06,82984.4234484123,54.9145,54.9748,54.881,54.9681,82984.4234
2014-11-06 13:20:00,82.05,82.07,81.95,82.01,93305.35048533794,54.9614,54.9748,54.8944,54.9346,93305.3505
2014-11-06 13:25:00,82.01,82.12,81.96,82.08,127082.9298789128,54.9346,55.0083,54.9011,54.9815,127082.9299
2014-11-06 13:30:00,82.08,82.23,82.02,82.22,115823.73674772118,54.9815,55.082,54.9413,55.0753,115823.7367
2014-11-06 13:35:00,82.2,82.49,82.18,82.37,119889.55648954038,55.0619,55.2561,55.0485,55.1758,119889.5565
2014-11-06 13:40:00,82.37,82.42,82.27,82.28,44932.5207365147,55.1758,55.2092,55.1088,55.1155,44932.5207
2014-11-06 13:45:00,82.29,82.29,82.06,82.12,61925.5622215539,55.1222,55.1222,54.9681,55.0083,61925.5622
2014-11-06 13:50:00,82.12,82.27,82.12,82.27,47017.55650155018,55.0083,55.1088,55.0083,55.1088,47017.5565
2014-11-06 13:55:00,82.27,82.31,82.15,82.31,77459.07867106826,55.1088,55.1356,55.0284,55.1356,77459.0787
2014-11-06 14:00:00,82.33,82.33,82.16,82.23,40449.69384168841,55.149,55.149,55.0351,55.082,40449.6938
2014-11-06 14:05:00,82.25,82.31,82.17,82.25,69223.18739917809,55.0954,55.1356,55.0418,55.0954,69223.1874
2014-11-06 14:10:00,82.27,82.37,82.21,82.25,48477.08153707502,55.1088,55.1758,55.0686,55.0954,48477.0815
2014-11-06 14:15:00,82.24,82.27,82.19,82.2,113530.19740618214,55.0887,55.1088,55.0552,55.0619,113530.1974
2014-11-06 14:20:00,82.2,82.25,82.16,82.21,45558.03146602534,55.0619,55.0954,55.0351,55.0686,45558.0315
2014-11-06 14:25:00,82.21,82.32,82.2,82.31,52334.39770239067,55.0686,55.1423,55.0619,55.1356,52334.3977
2014-11-06 14:30:00,82.32,82.32,82.2,82.25,56712.97280896518,55.1423,55.1423,55.0619,55.0954,56712.9728
2014-11-06 14:35:00,82.26,82.41,82.23,82.4,58485.25320924535,55.1021,55.2025,55.082,55.1959,58485.2532
2014-11-06 14:40:00,82.38,82.47,82.35,82.43,41492.21172420615,55.1825,55.2427,55.1624,55.2159,41492.2117
2014-11-06 14:45:00,82.43,82.51,82.39,82.47,44411.26179525583,55.2159,55.2695,55.1892,55.2427,44411.2618
2014-11-06 14:50:00,82.46,82.58,82.46,82.53,49519.59941959276,55.236,55.3164,55.236,55.2829,49519.5994
2014-11-06 14:55:00,82.55,82.71,82.55,82.7,46704.80113679486,55.2963,55.4035,55.2963,55.3968,46704.8011
2014-11-06 15:00:00,82.7,82.75,82.59,82.65,72350.74104673132,55.3968,55.4303,55.3231,55.3633,72350.741
2014-11-06 15:05:00,82.64,82.66,82.55,82.62,88197.012861001,55.3566,55.37,55.2963,55.3432,88197.0129
2014-11-06 15:10:00,82.62,82.76,82.59,82.68,75165.53932952923,55.3432,55.437,55.3231,55.3834,75165.5393
2014-11-06 15:15:00,82.67,82.83,82.67,82.83,94973.37909736633,55.3767,55.4839,55.3767,55.4839,94973.3791
2014-11-06 15:20:00,82.82,82.9,82.73,82.9,67033.89984589083,55.4772,55.5308,55.4169,55.5308,67033.8998
2014-11-06 15:25:00,82.88,82.92,82.82,82.89,75061.28754127744,55.5174,55.5442,55.4772,55.5241,75061.2875
2014-11-06 15:30:00,82.89,82.94,82.88,82.9,73706.01429400439,55.5241,55.5576,55.5174,55.5308,73706.0143
2014-11-06 15:35:00,82.9,82.97,82.86,82.91,95390.38625037344,55.5308,55.5777,55.504,55.5375,95390.3863
2014-11-06 15:40:00,82.91,82.91,82.81,82.86,82984.4234484123,55.5375,55.5375,55.4705,55.504,82984.4234
2014-11-06 15:45:00,82.87,82.96,82.77,82.96,86320.48067246907,55.5107,55.571,55.4437,55.571,86320.4807
2014-11-06 15:50:00,82.96,82.97,82.82,82.83,146473.7624937428,55.571,55.5777,55.4772,55.4839,146473.7625
2014-11-06 15:55:00,82.83,82.9,82.82,82.87,223724.3375883075,55.4839,55.5308,55.4772,55.5107,223724.3376
2014-11-07 09:30:00,82.95,83.57,82.72,83.48,121453.333313317,55.5643,55.9796,55.4102,55.9193,121453.3333
2014-11-07 09:35:00,83.43,83.76,83.18,83.7,77146.32330631293,55.8858,56.1069,55.7183,56.0667,77146.3233
2014-11-07 09:40:00,83.66,83.9,83.5,83.83,69952.94991694052,56.0399,56.2006,55.9327,56.1537,69952.9499
2014-11-07 09:45:00,83.83,83.93,83.58,83.81,77667.5822475718,56.1537,56.2207,55.9863,56.1403,77667.5822
2014-11-07 09:50:00,83.81,83.93,83.7,83.71,69327.43918742987,56.1403,56.2207,56.0667,56.0734,69327.4392
2014-11-07 09:55:00,83.7,83.96,83.65,83.89,43994.25464224873,56.0667,56.2408,56.0332,56.1939,43994.2546
2014-11-07 10:00:00,83.86,84.28,83.78,84.25,58485.25320924535,56.1738,56.4552,56.1202,56.4351,58485.2532
2014-11-07 10:05:00,84.22,84.32,84.12,84.26,62551.07295106454,56.415,56.482,56.348,56.4418,62551.073
2014-11-07 10:10:00,84.3,84.32,84.19,84.19,32213.80256979824,56.4686,56.482,56.3949,56.3949,32213.8026
2014-11-07 10:15:00,84.18,84.44,84.14,84.39,89760.78968477761,56.3882,56.5624,56.3614,56.5289,89760.7897
2014-11-07 10:20:00,84.4,84.51,84.29,84.3,44515.5135835076,56.5356,56.6092,56.4619,56.4686,44515.5136
2014-11-07 10:25:00,84.32,84.41,84.23,84.29,131774.26035024264,56.482,56.5423,56.4217,56.4619,131774.2604
2014-11-07 10:30:00,84.3,84.32,84.05,84.12,120202.3118542957,56.4686,56.482,56.3011,56.348,120202.3119
2014-11-07 10:35:00,84.12,84.27,84.12,84.26,53898.17452616728,56.348,56.4485,56.348,56.4418,53898.1745
2014-11-07 10:40:00,84.25,84.31,84.19,84.24,61821.310433302126,56.4351,56.4753,56.3949,56.4284,61821.3104
2014-11-07 10:45:00,84.21,84.37,84.19,84.35,111862.16879415375,56.4083,56.5155,56.3949,56.5021,111862.1688
2014-11-07 10:50:00,84.35,84.41,84.17,84.22,51396.1316081247,56.5021,56.5423,56.3815,56.415,51396.1316
2014-11-07 10:55:00,84.22,84.44,84.22,84.44,36488.12588812099,56.415,56.5624,56.415,56.5624,36488.1259
2014-11-07 11:00:00,84.43,84.5,84.34,84.46,37634.8955588905,56.5557,56.6025,56.4954,56.5757,37634.8956
2014-11-07 11:05:00,84.45,84.62,84.41,84.53,36071.11873511389,56.569,56.6829,56.5423,56.6226,36071.1187
2014-11-07 11:10:00,84.53,84.56,84.13,84.17,62863.82831581987,56.6226,56.6427,56.3547,56.3815,62863.8283
2014-11-07 11:15:00,84.18,84.45,84.18,84.45,39719.93132392599,56.3882,56.569,56.3882,56.569,39719.9313
2014-11-07 11:20:00,84.47,84.5,84.32,84.35,27209.71673371308,56.5824,56.6025,56.482,56.5021,27209.7167
2014-11-07 11:25:00,84.36,84.59,84.35,84.56,38260.40628840114,56.5088,56.6628,56.5021,56.6427,38260.4063
2014-11-07 11:30:00,84.56,84.84,84.56,84.79,39615.67953567421,56.6427,56.8303,56.6427,56.7968,39615.6795
2014-11-07 11:35:00,84.79,84.81,84.66,84.68,34820.097276092594,56.7968,56.8102,56.7097,56.7231,34820.0973
2014-11-07 11:40:00,84.7,84.82,84.65,84.77,25645.939909936464,56.7365,56.8169,56.703,56.7834,25645.9399
2014-11-07 11:45:00,84.76,84.81,84.69,84.69,23143.89699189388,56.7767,56.8102,56.7298,56.7298,23143.897
2014-11-07 11:50:00,84.68,84.72,84.5,84.55,33881.83118182663,56.7231,56.7499,56.6025,56.636,33881.8312
2014-11-07 11:55:00,84.57,84.68,84.43,84.43,28043.73103972727,56.6494,56.7231,56.5557,56.5557,28043.731
2014-11-07 12:00:00,84.45,84.51,84.34,84.51,29607.507863503884,56.569,56.6092,56.4954,56.6092,29607.5079
2014-11-07 12:05:00,84.53,84.59,84.41,84.59,28669.24176923792,56.6226,56.6628,56.5423,56.6628,28669.2418
2014-11-07 12:10:00,84.57,84.61,84.44,84.47,27001.213157209528,56.6494,56.6762,56.5624,56.5824,27001.2132
2014-11-07 12:15:00,84.49,84.56,84.43,84.49,26688.457792454206,56.5958,56.6427,56.5557,56.5958,26688.4578
2014-11-07 12:20:00,84.52,84.54,84.41,84.49,37322.14019413518,56.6159,56.6293,56.5423,56.5958,37322.1402
2014-11-07 12:25:00,84.49,84.55,84.4,84.55,24499.170239166942,56.5958,56.636,56.5356,56.636,24499.1702
2014-11-07 12:30:00,84.53,84.55,84.39,84.44,26688.457792454206,56.6226,56.636,56.5289,56.5624,26688.4578
2014-11-07 12:35:00,84.44,84.48,84.32,84.38,29294.75249874856,56.5624,56.5891,56.482,56.5222,29294.7525
2014-11-07 12:40:00,84.4,84.55,84.39,84.4,91220.31472030246,56.5356,56.636,56.5289,56.5356,91220.3147
2014-11-07 12:45:00,84.41,84.43,84.33,84.42,25124.680968677592,56.5423,56.5557,56.4887,56.549,25124.681
2014-11-07 12:50:00,84.43,84.49,84.34,84.46,30337.270381266306,56.5557,56.5958,56.4954,56.5757,30337.2704
2014-11-07 12:55:00,84.45,84.57,84.42,84.57,21684.371956369043,56.569,56.6494,56.549,56.6494,21684.372
2014-11-07 13:00:00,84.55,84.55,84.4,84.43,24394.91845091517,56.636,56.636,56.5356,56.5557,24394.9185
2014-11-07 13:05:00,84.43,84.48,84.36,84.43,25228.932756929367,56.5557,56.5891,56.5088,56.5557,25228.9328
2014-11-07 13:10:00,84.41,84.41,84.32,84.38,40449.69384168841,56.5423,56.5423,56.482,56.5222,40449.6938
2014-11-07 13:15:00,84.39,84.41,84.32,84.37,64844.612292603575,56.5289,56.5423,56.482,56.5155,64844.6123
2014-11-07 13:20:00,84.35,84.48,84.33,84.48,75686.7982707881,56.5021,56.5891,56.4887,56.5891,75686.7983
2014-11-07 13:25:00,84.48,84.55,84.47,84.5,39407.175959170665,56.5891,56.636,56.5824,56.6025,39407.176
2014-11-07 13:30:00,84.5,84.65,84.49,84.65,31484.04005203582,56.6025,56.703,56.5958,56.703,31484.0401
2014-11-07 13:35:00,84.65,84.66,84.52,84.54,37113.63661763163,56.703,56.7097,56.6159,56.6293,37113.6366
2014-11-07 13:40:00,84.55,84.6,84.51,84.52,30024.51501651098,56.636,56.6695,56.6092,56.6159,30024.515
2014-11-07 13:45:00,84.53,84.61,84.5,84.55,18139.81115580872,56.6226,56.6762,56.6025,56.636,18139.8112
2014-11-07 13:50:00,84.55,84.57,84.44,84.46,31275.53647553227,56.636,56.6494,56.5624,56.5757,31275.5365
2014-11-07 13:55:00,84.45,84.52,84.41,84.42,19912.09155608888,56.569,56.6159,56.5423,56.549,19912.0916
2014-11-07 14:00:00,84.4,84.43,84.35,84.38,64636.108716100025,56.5356,56.5557,56.5021,56.5222,64636.1087
2014-11-07 14:05:00,84.39,84.43,84.35,84.41,31379.788263784045,56.5289,56.5557,56.5021,56.5423,31379.7883
2014-11-07 14:10:00,84.39,84.41,84.3,84.34,30545.77395776985,56.5289,56.5423,56.4686,56.4954,30545.774
2014-11-07 14:15:00,84.34,84.44,84.27,84.4,41283.7081477026,56.4954,56.5624,56.4485,56.5356,41283.7081
2014-11-07 14:20:00,84.4,84.43,84.34,84.38,24707.673815670496,56.5356,56.5557,56.4954,56.5222,24707.6738
2014-11-07 14:25:00,84.36,84.4,84.28,84.38,68701.92845791922,56.5088,56.5356,56.4552,56.5222,68701.9285
2014-11-07 14:30:00,84.37,84.37,84.2,84.22,54940.69240868503,56.5155,56.5155,56.4016,56.415,54940.6924
2014-11-07 14:35:00,84.22,84.23,84.1,84.23,59423.51930351132,56.415,56.4217,56.3346,56.4217,59423.5193
2014-11-07 14:40:00,84.23,84.26,84.18,84.21,26167.19885119533,56.4217,56.4418,56.3882,56.4083,26167.1989
2014-11-07 14:45:00,84.22,84.27,84.14,84.23,29816.01144000743,56.415,56.4485,56.3614,56.4217,29816.0114
2014-11-07 14:50:00,84.23,84.29,84.13,84.18,161486.0200019983,56.4217,56.4619,56.3547,56.3882,161486.02
2014-11-07 14:55:00,84.19,84.22,84.13,84.2,45141.02431301824,56.3949,56.415,56.3547,56.4016,45141.0243
2014-11-07 15:00:00,84.19,84.39,84.19,84.35,39719.93132392599,56.3949,56.5289,56.3949,56.5021,39719.9313
2014-11-07 15:05:00,84.38,84.42,84.32,84.33,29190.500710496788,56.5222,56.549,56.482,56.4887,29190.5007
2014-11-07 15:10:00,84.33,84.4,84.31,84.34,37217.8884058834,56.4887,56.5356,56.4753,56.4954,37217.8884
2014-11-07 15:15:00,84.33,84.36,84.18,84.28,99664.70956869615,56.4887,56.5088,56.3882,56.4552,99664.7096
2014-11-07 15:20:00,84.3,84.31,84.21,84.25,53793.92273791551,56.4686,56.4753,56.4083,56.4351,53793.9227
2014-11-07 15:25:00,84.25,84.28,84.2,84.2,56608.72102071341,56.4351,56.4552,56.4016,56.4016,56608.721
2014-11-07 15:30:00,84.2,84.31,84.19,84.28,102062.50069848698,56.4016,56.4753,56.3949,56.4552,102062.5007
2014-11-07 15:35:00,84.28,84.35,84.23,84.25,69431.69097568165,56.4552,56.5021,56.4217,56.4351,69431.691
2014-11-07 15:40:00,84.26,84.36,84.2,84.36,84756.70384869246,56.4418,56.5088,56.4016,56.5088,84756.7038
2014-11-07 15:45:00,84.35,84.43,84.33,84.42,132712.5264445086,56.5021,56.5557,56.4887,56.549,132712.5264
2014-11-07 15:50:00,84.42,84.43,84.32,84.36,152728.86978884926,56.549,56.5557,56.482,56.5088,152728.8698
2014-11-07 15:55:00,84.36,84.5,84.34,84.45,244574.6952386624,56.5088,56.6025,56.4954,56.569,244574.6952
2014-11-10 09:30:00,84.96,85.32,84.63,85.26,109047.37051135584,56.9107,57.1518,56.6896,57.1116,109047.3705
2014-11-10 09:35:00,85.26,85.51,85.09,85.33,158254.2145661933,57.1116,57.2791,56.9978,57.1585,158254.2146
2014-11-10 09:40:00,85.36,85.55,85.16,85.43,69118.93561092632,57.1786,57.3059,57.0446,57.2255,69118.9356
2014-11-10 09:45:00,85.44,85.47,85.2,85.24,92992.59512058264,57.2322,57.2523,57.0714,57.0982,92992.5951
2014-11-10 09:50:00,85.25,85.42,85.18,85.26,55149.19598518857,57.1049,57.2188,57.058,57.1116,55149.196
2014-11-10 09:55:00,85.23,85.36,85.03,85.17,65470.12302211423,57.0915,57.1786,56.9576,57.0513,65470.123
2014-11-10 10:00:00,85.1,85.1,84.75,84.78,78293.09297708246,57.0045,57.0045,56.77,56.7901,78293.093
2014-11-10 10:05:00,84.79,84.86,84.62,84.66,106753.83116981684,56.7968,56.8437,56.6829,56.7097,106753.8312
2014-11-10 10:10:00,84.68,84.79,84.59,84.71,32839.31329930889,56.7231,56.7968,56.6628,56.7432,32839.3133
2014-11-10 10:15:00,84.68,84.73,84.41,84.44,38885.917017911794,56.7231,56.7566,56.5423,56.5624,38885.917
2014-11-10 10:20:00,84.49,84.49,84.27,84.36,44932.5207365147,56.5958,56.5958,56.4485,56.5088,44932.5207
2014-11-10 10:25:00,84.37,84.59,84.15,84.54,53689.67094966373,56.5155,56.6628,56.3681,56.6293,53689.6709
2014-11-10 10:30:00,84.55,84.55,84.33,84.34,45662.28325427712,56.636,56.636,56.4887,56.4954,45662.2833
2014-11-10 10:35:00,84.35,84.56,84.28,84.56,51396.1316081247,56.5021,56.6427,56.4552,56.6427,51396.1316
2014-11-10 10:40:00,84.58,84.86,84.56,84.84,61404.30328029503,56.6561,56.8437,56.6427,56.8303,61404.3033
2014-11-10 10:45:00,84.84,84.88,84.68,84.75,61821.310433302126,56.8303,56.8571,56.7231,56.77,61821.3104
2014-11-10 10:50:00,84.77,84.79,84.58,84.6,63489.33904533051,56.7834,56.7968,56.6561,56.6695,63489.339
2014-11-10 10:55:00,84.59,84.78,84.58,84.78,33673.32760532308,56.6628,56.7901,56.6561,56.7901,33673.3276
2014-11-10 11:00:00,84.79,84.83,84.65,84.74,51187.62803162115,56.7968,56.8236,56.703,56.7633,51187.628
2014-11-10 11:05:00,84.74,84.74,84.41,84.54,78084.5894005789,56.7633,56.7633,56.5423,56.6293,78084.5894
2014-11-10 11:10:00,84.55,84.62,84.46,84.46,39824.18311217776,56.636,56.6829,56.5757,56.5757,39824.1831
2014-11-10 11:15:00,84.46,84.59,84.37,84.57,83401.43060141939,56.5757,56.6628,56.5155,56.6494,83401.4306
2014-11-10 11:20:00,84.58,84.58,84.35,84.49,60466.03718602906,56.6561,56.6561,56.5021,56.5958,60466.0372
2014-11-10 11:25:00,84.48,84.63,84.47,84.62,50562.117302110506,56.5891,56.6896,56.5824,56.6829,50562.1173
2014-11-10 11:30:00,84.59,84.65,84.48,84.48,27939.47925147549,56.6628,56.703,56.5891,56.5891,27939.4793
2014-11-10 11:35:00,84.5,84.51,84.22,84.32,39928.434900429536,56.6025,56.6092,56.415,56.482,39928.4349
2014-11-10 11:40:00,84.34,84.37,84.2,84.25,27835.22746322372,56.4954,56.5155,56.4016,56.4351,27835.2275
2014-11-10 11:45:00,84.24,84.32,84.2,84.32,25437.43633343292,56.4284,56.482,56.4016,56.482,25437.4363
2014-11-10 11:50:00,84.31,84.44,84.25,84.31,20537.602285599525,56.4753,56.5624,56.4351,56.4753,20537.6023
2014-11-10 11:55:00,84.31,84.41,84.23,84.27,20329.09870909597,56.4753,56.5423,56.4217,56.4485,20329.0987
2014-11-10 12:00:00,84.3,84.3,84.12,84.21,18452.56652056404,56.4686,56.4686,56.348,56.4083,18452.5665
2014-11-10 12:05:00,84.17,84.2,84.01,84.08,19495.084403081783,56.3815,56.4016,56.2743,56.3212,19495.0844
2014-11-10 12:10:00,84.08,84.17,84.04,84.17,30233.01859301453,56.3212,56.3815,56.2944,56.3815,30233.0186
2014-11-10 12:15:00,84.16,84.18,84.06,84.17,36488.12588812099,56.3748,56.3882,56.3078,56.3815,36488.1259
2014-11-10 12:20:00,84.19,84.32,84.12,84.31,29399.00428700033,56.3949,56.482,56.348,56.4753,29399.0043
2014-11-10 12:25:00,84.29,84.41,84.25,84.41,29711.75965175566,56.4619,56.5423,56.4351,56.5423,29711.7597
2014-11-10 12:30:00,84.42,84.64,84.4,84.59,41804.96708896147,56.549,56.6963,56.5356,56.6628,41804.9671
2014-11-10 12:35:00,84.59,84.65,84.46,84.5,52855.65664364954,56.6628,56.703,56.5757,56.6025,52855.6566
2014-11-10 12:40:00,84.51,84.64,84.47,84.59,43160.240336234536,56.6092,56.6963,56.5824,56.6628,43160.2403
2014-11-10 12:45:00,84.59,84.67,84.55,84.62,51396.1316081247,56.6628,56.7164,56.636,56.6829,51396.1316
2014-11-10 12:50:00,84.6,84.76,84.59,84.73,38468.90986490469,56.6695,56.7767,56.6628,56.7566,38468.9099
2014-11-10 12:55:00,84.73,84.92,84.71,84.9,128333.9513379341,56.7566,56.8839,56.7432,56.8705,128333.9513
2014-11-10 13:00:00,84.87,84.89,84.68,84.77,25437.43633343292,56.8504,56.8638,56.7231,56.7834,25437.4363
2014-11-10 13:05:00,84.77,84.77,84.64,84.7,24290.6666626634,56.7834,56.7834,56.6963,56.7365,24290.6667
2014-11-10 13:10:00,84.7,84.74,84.54,84.64,30024.51501651098,56.7365,56.7633,56.6293,56.6963,30024.515
2014-11-10 13:15:00,84.64,84.67,84.48,84.57,25333.18454518114,56.6963,56.7164,56.5891,56.6494,25333.1845
2014-11-10 13:20:00,84.59,84.75,84.59,84.7,39615.67953567421,56.6628,56.77,56.6628,56.7365,39615.6795
2014-11-10 13:25:00,84.69,84.74,84.62,84.73,25437.43633343292,56.7298,56.7633,56.6829,56.7566,25437.4363
2014-11-10 13:30:00,84.76,84.78,84.63,84.71,27939.47925147549,56.7767,56.7901,56.6896,56.7432,27939.4793
2014-11-10 13:35:00,84.72,84.73,84.52,84.52,25020.429180425817,56.7499,56.7566,56.6159,56.6159,25020.4292
2014-11-10 13:40:00,84.52,84.56,84.47,84.47,27730.97567497195,56.6159,56.6427,56.5824,56.5824,27730.9757
2014-11-10 13:45:00,84.48,84.5,84.42,84.48,34611.593699589044,56.5891,56.6025,56.549,56.5891,34611.5937
2014-11-10 13:50:00,84.48,84.48,84.31,84.31,30858.529322525173,56.5891,56.5891,56.4753,56.4753,30858.5293
2014-11-10 13:55:00,84.29,84.29,84.19,84.21,28877.745345741463,56.4619,56.4619,56.3949,56.4083,28877.7453
2014-11-10 14:00:00,84.21,84.23,84.08,84.09,34820.097276092594,56.4083,56.4217,56.3212,56.3279,34820.0973
2014-11-10 14:05:00,84.09,84.1,84.0,84.03,51291.87981987293,56.3279,56.3346,56.2676,56.2877,51291.8798
2014-11-10 14:10:00,84.02,84.08,83.98,84.07,67450.90699889793,56.281,56.3212,56.2542,56.3145,67450.907
2014-11-10 14:15:00,84.06,84.32,84.02,84.32,45349.52788952179,56.3078,56.482,56.281,56.482,45349.5279
2014-11-10 14:20:00,84.3,84.33,84.11,84.14,37530.64377063872,56.4686,56.4887,56.3413,56.3614,37530.6438
2014-11-10 14:25:00,84.17,84.2,84.07,84.16,21371.61659161372,56.3815,56.4016,56.3145,56.3748,21371.6166
2014-11-10 14:30:00,84.16,84.18,83.97,83.99,23665.15593315276,56.3748,56.3882,56.2475,56.2609,23665.1559
2014-11-10 14:35:00,83.99,84.05,83.87,83.87,28877.745345741463,56.2609,56.3011,56.1805,56.1805,28877.7453
2014-11-10 14:40:00,83.88,83.98,83.87,83.96,18035.559367556943,56.1872,56.2542,56.1805,56.2408,18035.5594
2014-11-10 14:45:00,83.96,84.05,83.89,84.03,27939.47925147549,56.2408,56.3011,56.1939,56.2877,27939.4793
2014-11-10 14:50:00,84.03,84.11,83.99,84.08,32005.29899329469,56.2877,56.3413,56.2609,56.3212,32005.299
2014-11-10 14:55:00,84.07,84.22,84.06,84.2,54627.9370439297,56.3145,56.415,56.3078,56.4016,54627.937
2014-11-10 15:00:00,84.19,84.23,84.11,84.23,43472.99570098986,56.3949,56.4217,56.3413,56.4217,43472.9957
2014-11-10 15:05:00,84.22,84.33,84.19,84.2,50770.620878614056,56.415,56.4887,56.3949,56.4016,50770.6209
2014-11-10 15:10:00,84.21,84.36,84.21,84.36,39719.93132392599,56.4083,56.5088,56.4083,56.5088,39719.9313
2014-11-10 15:15:00,84.36,84.38,84.27,84.34,45662.28325427712,56.5088,56.5222,56.4485,56.4954,45662.2833
2014-11-10 15:20:00,84.32,84.43,84.31,84.42,43368.743912738086,56.482,56.5557,56.4753,56.549,43368.7439
2014-11-10 15:25:00,84.41,84.43,84.23,84.28,51917.39054938357,56.5423,56.5557,56.4217,56.4552,51917.3905
2014-11-10 15:30:00,84.27,84.31,84.23,84.24,72976.25177624197,56.4485,56.4753,56.4217,56.4284,72976.2518
2014-11-10 15:35:00,84.23,84.29,84.15,84.19,99664.70956869615,56.4217,56.4619,56.3681,56.3949,99664.7096
2014-11-10 15:40:00,84.2,84.23,84.17,84.18,71516.72674071713,56.4016,56.4217,56.3815,56.3882,71516.7267
2014-11-10 15:45:00,84.19,84.28,84.18,84.26,83609.93417792294,56.3949,56.4552,56.3882,56.4418,83609.9342
2014-11-10 15:50:00,84.26,84.28,84.19,84.25,74748.53217652213,56.4418,56.4552,56.3949,56.4351,74748.5322
2014-11-10 15:55:00,84.25,84.35,84.22,84.33,121870.34046632408,56.4351,56.5021,56.415,56.4887,121870.3405
2014-11-11 09:30:00,84.21,84.66,84.18,84.35,114364.21171219634,56.4083,56.7097,56.3882,56.5021,114364.2117
2014-11-11 09:35:00,84.36,84.4,83.69,83.9,94973.37909736633,56.5088,56.5356,56.06,56.2006,94973.3791
2014-11-11 09:40:00,83.9,83.9,83.53,83.7,116657.75105373537,56.2006,56.2006,55.9528,56.0667,116657.7511
2014-11-11 09:45:00,83.73,83.87,83.51,83.78,165864.5951085728,56.0868,56.1805,55.9394,56.1202,165864.5951
2014-11-11 09:50:00,83.74,84.28,83.6,84.27,116553.4992654836,56.0935,56.4552,55.9997,56.4485,116553.4993
2014-11-11 09:55:00,84.28,84.45,84.25,84.33,45870.78683078066,56.4552,56.569,56.4351,56.4887,45870.7868
2014-11-11 10:00:00,84.39,84.66,84.32,84.32,68389.1730931639,56.5289,56.7097,56.482,56.482,68389.1731
2014-11-11 10:05:00,84.38,84.51,84.25,84.25,27313.96852196485,56.5222,56.6092,56.4351,56.4351,27313.9685
2014-11-11 10:10:00,84.26,84.32,84.16,84.2,28043.73103972727,56.4418,56.482,56.3748,56.4016,28043.731
2014-11-11 10:15:00,84.21,84.23,83.99,84.07,25541.68812168469,56.4083,56.4217,56.2609,56.3145,25541.6881
2014-11-11 10:20:00,84.07,84.16,83.87,84.12,42430.477818472114,56.3145,56.3748,56.1805,56.348,42430.4778
2014-11-11 10:25:00,84.13,84.2,84.04,84.13,34611.593699589044,56.3547,56.4016,56.2944,56.3547,34611.5937
2014-11-11 10:30:00,84.14,84.2,83.87,83.96,42638.981394975664,56.3614,56.4016,56.1805,56.2408,42638.9814
2014-11-11 10:35:00,83.97,84.11,83.92,84.09,33464.82402881953,56.2475,56.3413,56.214,56.3279,33464.824
2014-11-11 10:40:00,84.09,84.22,84.09,84.22,20746.105862103075,56.3279,56.415,56.3279,56.415,20746.1059
2014-11-11 10:45:00,84.22,84.3,84.14,84.28,37217.8884058834,56.415,56.4686,56.3614,56.4552,37217.8884
2014-11-11 10:50:00,84.27,84.36,84.19,84.35,39094.42059441534,56.4485,56.5088,56.3949,56.5021,39094.4206
2014-11-11 10:55:00,84.37,84.49,84.32,84.46,20120.59513259243,56.5155,56.5958,56.482,56.5757,20120.5951
2014-11-11 11:00:00,84.48,84.59,84.38,84.49,75165.53932952923,56.5891,56.6628,56.5222,56.5958,75165.5393
2014-11-11 11:05:00,84.45,84.45,84.3,84.31,67242.40342239439,56.569,56.569,56.4686,56.4753,67242.4034
2014-11-11 11:10:00,84.29,84.44,84.27,84.27,26375.70242769888,56.4619,56.5624,56.4485,56.4485,26375.7024
2014-11-11 11:15:00,84.26,84.32,84.13,84.21,38260.40628840114,56.4418,56.482,56.3547,56.4083,38260.4063
2014-11-11 11:20:00,84.23,84.36,84.2,84.34,27209.71673371308,56.4217,56.5088,56.4016,56.4954,27209.7167
2014-11-11 11:25:00,84.35,84.35,84.21,84.29,43264.49212448631,56.5021,56.5021,56.4083,56.4619,43264.4921
2014-11-11 11:30:00,84.31,84.34,84.16,84.23,36383.87409986921,56.4753,56.4954,56.3748,56.4217,36383.8741
2014-11-11 11:35:00,84.22,84.24,84.11,84.21,73706.01429400439,56.415,56.4284,56.3413,56.4083,73706.0143
2014-11-11 11:40:00,84.19,84.19,84.02,84.15,45662.28325427712,56.3949,56.3949,56.281,56.3681,45662.2833
2014-11-11 11:45:00,84.13,84.15,83.99,84.13,55566.20313819567,56.3547,56.3681,56.2609,56.3547,55566.2031
2014-11-11 11:50:00,84.12,84.32,84.1,84.3,34194.58654658195,56.348,56.482,56.3346,56.4686,34194.5865
2014-11-11 11:55:00,84.29,84.33,84.22,84.31,70369.95706994762,56.4619,56.4887,56.415,56.4753,70369.9571
2014-11-11 12:00:00,84.32,84.48,84.28,84.46,38885.917017911794,56.482,56.5891,56.4552,56.5757,38885.917
2014-11-11 12:05:00,84.49,84.55,84.33,84.4,31275.53647553227,56.5958,56.636,56.4887,56.5356,31275.5365
2014-11-11 12:10:00,84.4,84.62,84.39,84.57,66929.64805763906,56.5356,56.6829,56.5289,56.6494,66929.6481
2014-11-11 12:15:00,84.59,84.62,84.45,84.48,29399.00428700033,56.6628,56.6829,56.569,56.5891,29399.0043
2014-11-11 12:20:00,84.48,84.77,84.48,84.71,38260.40628840114,56.5891,56.7834,56.5891,56.7432,38260.4063
2014-11-11 12:25:00,84.71,84.8,84.62,84.79,35028.600852596144,56.7432,56.8035,56.6829,56.7968,35028.6009
2014-11-11 12:30:00,84.8,85.0,84.79,85.0,73914.51787050793,56.8035,56.9375,56.7968,56.9375,73914.5179
2014-11-11 12:35:00,84.99,85.06,84.84,84.92,27626.72388672017,56.9308,56.9777,56.8303,56.8839,27626.7239
2014-11-11 12:40:00,84.96,85.03,84.79,84.79,41283.7081477026,56.9107,56.9576,56.7968,56.7968,41283.7081
2014-11-11 12:45:00,84.78,84.81,84.67,84.68,36800.88125287631,56.7901,56.8102,56.7164,56.7231,36800.8813
2014-11-11 12:50:00,84.67,84.84,84.58,84.83,26271.450639447103,56.7164,56.8303,56.6561,56.8236,26271.4506
2014-11-11 12:55:00,84.82,84.94,84.75,84.93,28252.234616230817,56.8169,56.8973,56.77,56.8906,28252.2346
2014-11-11 13:00:00,84.95,84.98,84.71,84.95,67450.90699889793,56.904,56.9241,56.7432,56.904,67450.907
2014-11-11 13:05:00,84.97,85.16,84.95,85.11,42847.484971479214,56.9174,57.0446,56.904,57.0112,42847.485
2014-11-11 13:10:00,85.13,85.14,84.96,85.04,28252.234616230817,57.0245,57.0312,56.9107,56.9643,28252.2346
2014-11-11 13:15:00,85.03,85.07,84.92,85.07,20224.846920844204,56.9576,56.9844,56.8839,56.9844,20224.8469
2014-11-11 13:20:00,85.09,85.21,85.06,85.2,26792.709580705978,56.9978,57.0781,56.9777,57.0714,26792.7096
2014-11-11 13:25:00,85.2,85.2,84.99,85.04,23665.15593315276,57.0714,57.0714,56.9308,56.9643,23665.1559
2014-11-11 13:30:00,85.02,85.21,85.0,85.21,24082.16308615985,56.9509,57.0781,56.9375,57.0781,24082.1631
2014-11-11 13:35:00,85.21,85.22,85.12,85.17,26584.20600420243,57.0781,57.0848,57.0179,57.0513,26584.206
2014-11-11 13:40:00,85.14,85.21,85.09,85.19,52959.90843190131,57.0312,57.0781,56.9978,57.0647,52959.9084
2014-11-11 13:45:00,85.19,85.25,85.16,85.2,77980.33761232713,57.0647,57.1049,57.0446,57.0714,77980.3376
2014-11-11 13:50:00,85.17,85.17,85.02,85.09,25228.932756929367,57.0513,57.0513,56.9509,56.9978,25228.9328
2014-11-11 13:55:00,85.08,85.13,85.02,85.11,51604.63518462825,56.9911,57.0245,56.9509,57.0112,51604.6352
2014-11-11 14:00:00,85.11,85.37,85.1,85.34,36071.11873511389,57.0112,57.1853,57.0045,57.1652,36071.1187
2014-11-11 14:05:00,85.35,85.56,85.35,85.54,45141.02431301824,57.1719,57.3126,57.1719,57.2992,45141.0243
2014-11-11 14:10:00,85.54,85.54,85.36,85.49,58485.25320924535,57.2992,57.2992,57.1786,57.2657,58485.2532
2014-11-11 14:15:00,85.49,85.56,85.48,85.51,45558.03146602534,57.2657,57.3126,57.259,57.2791,45558.0315
2014-11-11 14:20:00,85.52,85.67,85.51,85.59,76625.06436505406,57.2858,57.3863,57.2791,57.3327,76625.0644
2014-11-11 14:25:00,85.59,85.65,85.53,85.6,42951.736759730986,57.3327,57.3729,57.2925,57.3394,42951.7368
2014-11-11 14:30:00,85.61,85.61,85.45,85.47,65470.12302211423,57.3461,57.3461,57.2389,57.2523,65470.123
2014-11-11 14:35:00,85.45,85.51,85.39,85.46,94139.36479135214,57.2389,57.2791,57.1987,57.2456,94139.3648
2014-11-11 14:40:00,85.46,85.48,85.22,85.26,201831.4620554349,57.2456,57.259,57.0848,57.1116,201831.4621
2014-11-11 14:45:00,85.26,85.45,85.19,85.39,35237.104429099694,57.1116,57.2389,57.0647,57.1987,35237.1044
2014-11-11 14:50:00,85.39,85.43,85.33,85.42,65470.12302211423,57.1987,57.2255,57.1585,57.2188,65470.123
2014-11-11 14:55:00,85.42,85.43,85.35,85.39,64427.60513959648,57.2188,57.2255,57.1719,57.1987,64427.6051
2014-11-11 15:00:00,85.37,85.41,85.31,85.31,85173.71100169956,57.1853,57.2121,57.1451,57.1451,85173.711
2014-11-11 15:05:00,85.31,85.31,85.22,85.25,67138.1516341426,57.1451,57.1451,57.0848,57.1049,67138.1516
2014-11-11 15:10:00,85.26,85.26,85.13,85.19,44619.76537175937,57.1116,57.1116,57.0245,57.0647,44619.7654
2014-11-11 15:15:00,85.19,85.25,85.05,85.25,68701.92845791922,57.0647,57.1049,56.971,57.1049,68701.9285
2014-11-11 15:20:00,85.26,85.28,85.17,85.22,124268.1315961149,57.1116,57.125,57.0513,57.0848,124268.1316
2014-11-11 15:25:00,85.23,85.31,85.2,85.29,104460.29182827778,57.0915,57.1451,57.0714,57.1317,104460.2918
2014-11-11 15:30:00,85.3,85.38,85.25,85.36,130627.49067947312,57.1384,57.192,57.1049,57.1786,130627.4907
2014-11-11 15:35:00,85.36,85.49,85.28,85.44,107692.09726408278,57.1786,57.2657,57.125,57.2322,107692.0973
2014-11-11 15:40:00,85.46,85.51,85.42,85.42,88301.26464925279,57.2456,57.2791,57.2188,57.2188,88301.2646
2014-11-11 15:45:00,85.43,85.49,85.38,85.46,125727.65663163974,57.2255,57.2657,57.192,57.2456,125727.6566
2014-11-11 15:50:00,85.46,85.49,85.4,85.41,141156.92129290232,57.2456,57.2657,57.2054,57.2121,141156.9213
2014-11-11 15:55:00,85.41,85.49,85.35,85.49,182440.6294406049,57.2121,57.2657,57.1719,57.2657,182440.6294
2014-11-12 09:30:00,84.68,84.78,84.55,84.65,140114.40341038458,56.7231,56.7901,56.636,56.703,140114.4034
2014-11-12 09:35:00,84.7,85.0,84.35,84.83,91220.31472030246,56.7365,56.9375,56.5021,56.8236,91220.3147
2014-11-12 09:40:00,84.89,84.89,84.56,84.65,58172.497844490026,56.8638,56.8638,56.6427,56.703,58172.4978
2014-11-12 09:45:00,84.6,84.74,84.49,84.7,72871.99998799019,56.6695,56.7633,56.5958,56.7365,72872.0
2014-11-12 09:50:00,84.68,84.75,84.58,84.69,39511.42774742244,56.7231,56.77,56.6561,56.7298,39511.4277
2014-11-12 09:55:00,84.69,84.74,84.58,84.65,25541.68812168469,56.7298,56.7633,56.6561,56.703,25541.6881
2014-11-12 10:00:00,84.65,85.12,84.62,84.99,66095.63375162486,56.703,57.0179,56.6829,56.9308,66095.6338
2014-11-12 10:05:00,85.02,85.1,84.91,84.96,27522.4720984684,56.9509,57.0045,56.8772,56.9107,27522.4721
2014-11-12 10:10:00,84.97,85.19,84.96,85.01,59006.51215050422,56.9174,57.0647,56.9107,56.9442,59006.5122
2014-11-12 10:15:00,85.03,85.21,84.94,85.2,83401.43060141939,56.9576,57.0781,56.8973,57.0714,83401.4306
2014-11-12 10:20:00,85.21,85.41,85.21,85.32,46183.54219553599,57.0781,57.2121,57.0781,57.1518,46183.5422
2014-11-12 10:25:00,85.31,85.45,85.29,85.38,49102.59226658566,57.1451,57.2389,57.1317,57.192,49102.5923
2014-11-12 10:30:00,85.38,85.43,85.13,85.14,84026.94133093003,57.192,57.2255,57.0245,57.0312,84026.9413
2014-11-12 10:35:00,85.14,85.23,85.07,85.1,33881.83118182663,57.0312,57.0915,56.9844,57.0045,33881.8312
2014-11-12 10:40:00,85.13,85.26,85.05,85.08,29503.25607525211,57.0245,57.1116,56.971,56.9911,29503.2561
2014-11-12 10:45:00,85.1,85.13,84.95,84.95,37634.8955588905,57.0045,57.0245,56.904,56.904,37634.8956
2014-11-12 10:50:00,84.96,85.02,84.9,84.98,52751.40485539776,56.9107,56.9509,56.8705,56.9241,52751.4049
2014-11-12 10:55:00,84.97,85.08,84.92,84.96,57546.987114979376,56.9174,56.9911,56.8839,56.9107,57546.9871
2014-11-12 11:00:00,84.96,84.99,84.79,84.93,58485.25320924535,56.9107,56.9308,56.7968,56.8906,58485.2532
2014-11-12 11:05:00,84.89,85.0,84.86,84.92,41700.71530070969,56.8638,56.9375,56.8437,56.8839,41700.7153
2014-11-12 11:10:00,84.9,85.02,84.86,84.89,76937.81972980939,56.8705,56.9509,56.8437,56.8638,76937.8197
2014-11-12 11:15:00,84.9,85.02,84.79,85.02,46392.045772039535,56.8705,56.9509,56.7968,56.9509,46392.0458
2014-11-12 11:20:00,85.03,85.31,85.02,85.31,42743.23318322744,56.9576,57.1451,56.9509,57.1451,42743.2332
2014-11-12 11:25:00,85.32,85.4,85.27,85.34,43160.240336234536,57.1518,57.2054,57.1183,57.1652,43160.2403
2014-11-12 11:30:00,85.34,85.35,85.04,85.08,42117.72245371679,57.1652,57.1719,56.9643,56.9911,42117.7225
2014-11-12 11:35:00,85.1,85.49,85.1,85.23,39198.67238266712,57.0045,57.2657,57.0045,57.0915,39198.6724
2014-11-12 11:40:00,85.24,85.27,85.08,85.08,50040.85836085164,57.0982,57.1183,56.9911,56.9911,50040.8584
2014-11-12 11:45:00,85.1,85.18,85.0,85.18,52542.90127889421,57.0045,57.058,56.9375,57.058,52542.9013
2014-11-12 11:50:00,85.18,85.34,85.12,85.19,41387.95993595437,57.058,57.1652,57.0179,57.0647,41387.9599
2014-11-12 11:55:00,85.19,85.45,85.18,85.28,41700.71530070969,57.0647,57.2389,57.058,57.125,41700.7153
2014-11-12 12:00:00,85.28,85.39,85.09,85.09,36696.62946462453,57.125,57.1987,56.9978,56.9978,36696.6295
2014-11-12 12:05:00,85.07,85.19,84.98,85.0,36488.12588812099,56.9844,57.0647,56.9241,56.9375,36488.1259
2014-11-12 12:10:00,84.98,85.08,84.86,84.94,28773.493557489688,56.9241,56.9911,56.8437,56.8973,28773.4936
2014-11-12 12:15:00,84.93,84.99,84.85,84.91,30128.76680476276,56.8906,56.9308,56.837,56.8772,30128.7668
2014-11-12 12:20:00,84.87,85.03,84.86,85.01,38781.665229660015,56.8504,56.9576,56.8437,56.9442,38781.6652
2014-11-12 12:25:00,84.99,85.11,84.95,85.01,28147.982827979045,56.9308,57.0112,56.904,56.9442,28147.9828
2014-11-12 12:30:00,85.08,85.22,85.04,85.08,38677.41344140824,56.9911,57.0848,56.9643,56.9911,38677.4134
2014-11-12 12:35:00,85.08,85.12,84.91,85.07,47747.3190193126,56.9911,57.0179,56.8772,56.9844,47747.319
2014-11-12 12:40:00,85.07,85.16,85.02,85.08,42638.981394975664,56.9844,57.0446,56.9509,56.9911,42638.9814
2014-11-12 12:45:00,85.08,85.23,85.08,85.21,38990.168806163565,56.9911,57.0915,56.9911,57.0781,38990.1688
2014-11-12 12:50:00,85.21,85.26,85.16,85.19,23456.652356649203,57.0781,57.1116,57.0446,57.0647,23456.6524
2014-11-12 12:55:00,85.18,85.28,85.11,85.24,56504.46923246163,57.058,57.125,57.0112,57.0982,56504.4692
2014-11-12 13:00:00,85.21,85.24,85.11,85.15,42013.47066546501,57.0781,57.0982,57.0112,57.0379,42013.4707
2014-11-12 13:05:00,85.15,85.24,85.06,85.1,36279.62231161744,57.0379,57.0982,56.9777,57.0045,36279.6223
2014-11-12 13:10:00,85.08,85.22,85.08,85.17,30754.2775342734,56.9911,57.0848,56.9911,57.0513,30754.2775
2014-11-12 13:15:00,85.17,85.22,85.1,85.15,33464.82402881953,57.0513,57.0848,57.0045,57.0379,33464.824
2014-11-12 13:20:00,85.16,85.22,85.12,85.2,41596.46351245792,57.0446,57.0848,57.0179,57.0714,41596.4635
2014-11-12 13:25:00,85.22,85.34,85.17,85.32,52334.39770239067,57.0848,57.1652,57.0513,57.1518,52334.3977
2014-11-12 13:30:00,85.32,85.37,85.25,85.26,31588.291840287595,57.1518,57.1853,57.1049,57.1116,31588.2918
2014-11-12 13:35:00,85.26,85.27,85.11,85.23,36071.11873511389,57.1116,57.1183,57.0112,57.0915,36071.1187
2014-11-12 13:40:00,85.24,85.3,85.2,85.28,31588.291840287595,57.0982,57.1384,57.0714,57.125,31588.2918
2014-11-12 13:45:00,85.28,85.34,85.22,85.27,28564.98998098614,57.125,57.1652,57.0848,57.1183,28564.99
2014-11-12 13:50:00,85.26,85.26,85.16,85.16,38468.90986490469,57.1116,57.1116,57.0446,57.0446,38468.9099
2014-11-12 13:55:00,85.17,85.26,85.13,85.26,39094.42059441534,57.0513,57.1116,57.0245,57.1116,39094.4206
2014-11-12 14:00:00,85.25,85.26,85.08,85.08,56608.72102071341,57.1049,57.1116,56.9911,56.9911,56608.721
2014-11-12 14:05:00,85.08,85.11,85.02,85.07,41804.96708896147,56.9911,57.0112,56.9509,56.9844,41804.9671
2014-11-12 14:10:00,85.07,85.07,84.91,84.98,70786.9642229547,56.9844,56.9844,56.8772,56.9241,70786.9642
2014-11-12 14:15:00,84.98,85.26,84.96,85.26,40762.44920644373,56.9241,57.1116,56.9107,57.1116,40762.4492
2014-11-12 14:20:00,85.26,85.29,85.01,85.06,105190.0543460402,57.1116,57.1317,56.9442,56.9777,105190.0543
2014-11-12 14:25:00,85.06,85.26,85.02,85.07,51604.63518462825,56.9777,57.1116,56.9509,56.9844,51604.6352
2014-11-12 14:30:00,85.07,85.07,84.79,84.79,81212.14304813213,56.9844,56.9844,56.7968,56.7968,81212.143
2014-11-12 14:35:00,84.79,84.89,84.75,84.84,121453.333313317,56.7968,56.8638,56.77,56.8303,121453.3333
2014-11-12 14:40:00,84.82,84.83,84.67,84.68,69014.68382267455,56.8169,56.8236,56.7164,56.7231,69014.6838
2014-11-12 14:45:00,84.68,84.78,84.61,84.72,77042.07151806116,56.7231,56.7901,56.6762,56.7499,77042.0715
2014-11-12 14:50:00,84.72,84.75,84.66,84.67,58589.50499749712,56.7499,56.77,56.7097,56.7164,58589.505
2014-11-12 14:55:00,84.67,84.74,84.6,84.62,58276.7496327418,56.7164,56.7633,56.6695,56.6829,58276.7496
2014-11-12 15:00:00,84.61,84.73,84.55,84.73,75582.54648253632,56.6762,56.7566,56.636,56.7566,75582.5465
2014-11-12 15:05:00,84.71,84.87,84.69,84.87,35549.859793855016,56.7432,56.8504,56.7298,56.8504,35549.8598
2014-11-12 15:10:00,84.87,84.87,84.72,84.73,45766.53504252889,56.8504,56.8504,56.7499,56.7566,45766.535
2014-11-12 15:15:00,84.73,84.83,84.71,84.81,112800.43488841972,56.7566,56.8236,56.7432,56.8102,112800.4349
2014-11-12 15:20:00,84.81,84.85,84.73,84.79,88822.52359051166,56.8102,56.837,56.7566,56.7968,88822.5236
2014-11-12 15:25:00,84.79,84.84,84.74,84.84,57129.97996197228,56.7968,56.8303,56.7633,56.8303,57129.98
2014-11-12 15:30:00,84.84,84.88,84.81,84.86,78501.596553586,56.8303,56.8571,56.8102,56.8437,78501.5966
2014-11-12 15:35:00,84.85,84.91,84.82,84.89,85694.96994295843,56.837,56.8772,56.8169,56.8638,85694.9699
2014-11-12 15:40:00,84.89,85.04,84.88,85.02,108630.36335834875,56.8638,56.9643,56.8571,56.9509,108630.3634
2014-11-12 15:45:00,85.02,85.1,84.99,85.01,133233.78538576746,56.9509,57.0045,56.9308,56.9442,133233.7854
2014-11-12 15:50:00,85.02,85.03,84.98,85.03,170555.92557990266,56.9509,56.9576,56.9241,56.9576,170555.9256
2014-11-12 15:55:00,85.03,85.1,84.94,84.97,257189.16161712704,56.9576,57.0045,56.8973,56.9174,257189.1616
2014-11-13 09:30:00,84.1,84.65,84.1,84.6,87258.74676673504,56.3346,56.703,56.3346,56.6695,87258.7468
2014-11-13 09:35:00,84.57,84.59,83.98,84.21,125623.40484338797,56.6494,56.6628,56.2542,56.4083,125623.4048
2014-11-13 09:40:00,84.19,84.26,83.86,83.89,122495.85119583474,56.3949,56.4418,56.1738,56.1939,122495.8512
2014-11-13 09:45:00,83.9,83.92,83.59,83.76,139280.38910437038,56.2006,56.214,55.993,56.1069,139280.3891
2014-11-13 09:50:00,83.78,83.84,83.57,83.57,83818.43775442649,56.1202,56.1604,55.9796,55.9796,83818.4378
2014-11-13 09:55:00,83.62,83.63,83.47,83.56,79648.36622435552,56.0131,56.0198,55.9126,55.9729,79648.3662
2014-11-13 10:00:00,83.58,83.6,83.38,83.56,90282.04862603649,55.9863,55.9997,55.8523,55.9729,90282.0486
2014-11-13 10:05:00,83.54,83.61,83.41,83.55,47955.82259581615,55.9595,56.0064,55.8724,55.9662,47955.8226
2014-11-13 10:10:00,83.58,83.69,83.52,83.56,48998.34047833389,55.9863,56.06,55.9461,55.9729,48998.3405
2014-11-13 10:15:00,83.56,83.67,83.46,83.46,57546.987114979376,55.9729,56.0466,55.9059,55.9059,57546.9871
2014-11-13 10:20:00,83.48,83.54,83.38,83.43,94660.623732611,55.9193,55.9595,55.8523,55.8858,94660.6237
2014-11-13 10:25:00,83.43,83.48,83.38,83.46,60257.53360952551,55.8858,55.9193,55.8523,55.9059,60257.5336
2014-11-13 10:30:00,83.46,83.49,83.29,83.38,65782.87838686955,55.9059,55.926,55.792,55.8523,65782.8784
2014-11-13 10:35:00,83.37,83.52,83.27,83.27,91324.56650855424,55.8456,55.9461,55.7786,55.7786,91324.5665
2014-11-13 10:40:00,83.28,83.28,83.13,83.16,93409.60227358971,55.7853,55.7853,55.6848,55.7049,93409.6023
2014-11-13 10:45:00,83.16,83.22,83.11,83.2,83088.67523666407,55.7049,55.7451,55.6714,55.7317,83088.6752
2014-11-13 10:50:00,83.21,83.26,83.13,83.22,69327.43918742987,55.7384,55.7719,55.6848,55.7451,69327.4392
2014-11-13 10:55:00,83.21,83.23,83.13,83.14,36279.62231161744,55.7384,55.7518,55.6848,55.6915,36279.6223
2014-11-13 11:00:00,83.16,83.21,82.94,83.0,81003.63947162859,55.7049,55.7384,55.5576,55.5978,81003.6395
2014-11-13 11:05:00,83.0,83.08,82.88,83.02,84965.207425196,55.5978,55.6514,55.5174,55.6112,84965.2074
2014-11-13 11:10:00,83.02,83.02,82.85,82.91,63906.34619833761,55.6112,55.6112,55.4973,55.5375,63906.3462
2014-11-13 11:15:00,82.91,83.05,82.9,83.01,126040.41199639504,55.5375,55.6313,55.5308,55.6045,126040.412
2014-11-13 11:20:00,83.02,83.09,82.91,82.91,133755.04432702635,55.6112,55.658,55.5375,55.5375,133755.0443
2014-11-13 11:25:00,82.93,82.93,82.64,82.64,94139.36479135214,55.5509,55.5509,55.3566,55.3566,94139.3648
2014-11-13 11:30:00,82.65,82.65,82.35,82.36,174830.2488982254,55.3633,55.3633,55.1624,55.1691,174830.2489
2014-11-13 11:35:00,82.36,82.44,82.27,82.33,64740.36050435181,55.1691,55.2226,55.1088,55.149,64740.3605
2014-11-13 11:40:00,82.33,82.49,82.27,82.48,78710.10013008954,55.149,55.2561,55.1088,55.2494,78710.1001
2014-11-13 11:45:00,82.47,82.61,82.4,82.59,114885.4706534552,55.2427,55.3365,55.1959,55.3231,114885.4707
2014-11-13 11:50:00,82.59,82.67,82.44,82.67,106858.0829580686,55.3231,55.3767,55.2226,55.3767,106858.083
2014-11-13 11:55:00,82.67,82.78,82.65,82.77,52751.40485539776,55.3767,55.4504,55.3633,55.4437,52751.4049
2014-11-13 12:00:00,82.78,82.85,82.75,82.76,70578.46064645116,55.4504,55.4973,55.4303,55.437,70578.4606
2014-11-13 12:05:00,82.75,82.76,82.56,82.61,32005.29899329469,55.4303,55.437,55.303,55.3365,32005.299
2014-11-13 12:10:00,82.64,82.71,82.58,82.71,21580.120168117268,55.3566,55.4035,55.3164,55.4035,21580.1202
2014-11-13 12:15:00,82.7,82.74,82.55,82.56,49519.59941959276,55.3968,55.4236,55.2963,55.303,49519.5994
2014-11-13 12:20:00,82.57,82.61,82.53,82.55,46496.297560291314,55.3097,55.3365,55.2829,55.2963,46496.2976
2014-11-13 12:25:00,82.54,82.63,82.53,82.57,40762.44920644373,55.2896,55.3499,55.2829,55.3097,40762.4492
2014-11-13 12:30:00,82.57,82.7,82.52,82.56,22518.38626238324,55.3097,55.3968,55.2762,55.303,22518.3863
2014-11-13 12:35:00,82.58,82.69,82.58,82.59,28147.982827979045,55.3164,55.3901,55.3164,55.3231,28147.9828
2014-11-13 12:40:00,82.6,82.61,82.38,82.48,65261.61944561068,55.3298,55.3365,55.1825,55.2494,65261.6194
2014-11-13 12:45:00,82.47,82.51,82.37,82.44,37426.39198238695,55.2427,55.2695,55.1758,55.2226,37426.392
2014-11-13 12:50:00,82.44,82.51,82.44,82.44,30650.025746021627,55.2226,55.2695,55.2226,55.2226,30650.0257
2014-11-13 12:55:00,82.44,82.46,82.35,82.36,36488.12588812099,55.2226,55.236,55.1624,55.1691,36488.1259
2014-11-13 13:00:00,82.38,82.41,82.31,82.38,42743.23318322744,55.1825,55.2025,55.1356,55.1825,42743.2332
2014-11-13 13:05:00,82.38,82.42,82.19,82.27,81941.90556589456,55.1825,55.2092,55.0552,55.1088,81941.9056
2014-11-13 13:10:00,82.26,82.32,82.21,82.23,49519.59941959276,55.1021,55.1423,55.0686,55.082,49519.5994
2014-11-13 13:15:00,82.22,82.35,82.2,82.31,63385.08725707874,55.0753,55.1624,55.0619,55.1356,63385.0873
2014-11-13 13:20:00,82.3,82.4,82.25,82.25,194325.3333013072,55.1289,55.1959,55.0954,55.0954,194325.3333
2014-11-13 13:25:00,82.24,82.39,82.2,82.37,57546.987114979376,55.0887,55.1892,55.0619,55.1758,57546.9871
2014-11-13 13:30:00,82.35,82.37,82.2,82.21,41909.21887721324,55.1624,55.1758,55.0619,55.0686,41909.2189
2014-11-13 13:35:00,82.22,82.25,82.15,82.23,42326.22603022034,55.0753,55.0954,55.0284,55.082,42326.226
2014-11-13 13:40:00,82.23,82.25,82.14,82.23,39511.42774742244,55.082,55.0954,55.0217,55.082,39511.4277
2014-11-13 13:45:00,82.23,82.3,82.2,82.24,53898.17452616728,55.082,55.1289,55.0619,55.0887,53898.1745
2014-11-13 13:50:00,82.25,82.31,82.14,82.16,55983.21029120277,55.0954,55.1356,55.0217,55.0351,55983.2103
2014-11-13 13:55:00,82.14,82.23,82.14,82.14,40345.44205343663,55.0217,55.082,55.0217,55.0217,40345.4421
2014-11-13 14:00:00,82.15,82.18,82.08,82.11,50040.85836085164,55.0284,55.0485,54.9815,55.0016,50040.8584
2014-11-13 14:05:00,82.1,82.13,81.94,81.95,57859.74247973471,54.9949,55.015,54.8877,54.8944,57859.7425
2014-11-13 14:10:00,81.95,81.97,81.81,81.82,94660.623732611,54.8944,54.9078,54.8006,54.8073,94660.6237
2014-11-13 14:15:00,81.83,81.89,81.69,81.76,63697.84262183406,54.814,54.8542,54.7203,54.7671,63697.8426
2014-11-13 14:20:00,81.74,81.74,81.65,81.68,79961.12158911084,54.7537,54.7537,54.6935,54.7136,79961.1216
2014-11-13 14:25:00,81.69,81.71,81.61,81.65,91011.81114379891,54.7203,54.7337,54.6667,54.6935,91011.8111
2014-11-13 14:30:00,81.65,81.83,81.63,81.81,66929.64805763906,54.6935,54.814,54.6801,54.8006,66929.6481
2014-11-13 14:35:00,81.81,81.84,81.72,81.73,50353.61372560696,54.8006,54.8207,54.7404,54.747,50353.6137
2014-11-13 14:40:00,81.73,82.03,81.73,82.02,79022.85549484487,54.747,54.948,54.747,54.9413,79022.8555
2014-11-13 14:45:00,82.03,82.2,81.98,82.18,90490.55220254004,54.948,55.0619,54.9145,55.0485,90490.5522
2014-11-13 14:50:00,82.18,82.24,82.15,82.23,83401.43060141939,55.0485,55.0887,55.0284,55.082,83401.4306
2014-11-13 14:55:00,82.22,82.22,82.08,82.08,128542.45491443764,55.0753,55.0753,54.9815,54.9815,128542.4549
2014-11-13 15:00:00,82.08,82.25,82.05,82.25,66408.38911638019,54.9815,55.0954,54.9614,55.0954,66408.3891
2014-11-13 15:05:00,82.27,82.35,82.21,82.34,75478.29469428454,55.1088,55.1624,55.0686,55.1557,75478.2947
2014-11-13 15:10:00,82.34,82.34,82.24,82.26,79752.61801260729,55.1557,55.1557,55.0887,55.1021,79752.618
2014-11-13 15:15:00,82.26,82.31,82.09,82.09,105607.0614990473,55.1021,55.1356,54.9882,54.9882,105607.0615
2014-11-13 15:20:00,82.09,82.18,82.02,82.17,111445.16164114668,54.9882,55.0485,54.9413,55.0418,111445.1616
2014-11-13 15:25:00,82.18,82.2,82.02,82.02,95494.6380386252,55.0485,55.0619,54.9413,54.9413,95494.638
2014-11-13 15:30:00,82.01,82.4,81.86,82.35,140322.90698688812,54.9346,55.1959,54.8341,55.1624,140322.907
2014-11-13 15:35:00,82.35,82.66,82.3,82.64,166594.35762633523,55.1624,55.37,55.1289,55.3566,166594.3576
2014-11-13 15:40:00,82.64,83.12,82.63,83.05,220075.52499949545,55.3566,55.6781,55.3499,55.6313,220075.525
2014-11-13 15:45:00,83.05,83.07,82.76,82.8,267822.84401880804,55.6313,55.6447,55.437,55.4638,267822.844
2014-11-13 15:50:00,82.79,82.88,82.68,82.74,213090.6551866265,55.4571,55.5174,55.3834,55.4236,213090.6552
2014-11-13 15:55:00,82.73,82.79,82.68,82.77,255416.88121684687,55.4169,55.4571,55.3834,55.4437,255416.8812
2014-11-14 09:30:00,83.27,83.72,82.79,83.41,160860.50927248766,55.7786,56.0801,55.4571,55.8724,160860.5093
2014-11-14 09:35:00,83.46,83.59,83.33,83.52,100081.71672170328,55.9059,55.993,55.8188,55.9461,100081.7167
2014-11-14 09:40:00,83.55,83.6,83.39,83.39,157315.94847192732,55.9662,55.9997,55.859,55.859,157315.9485
2014-11-14 09:45:00,83.39,83.43,83.17,83.22,83609.93417792294,55.859,55.8858,55.7116,55.7451,83609.9342
2014-11-14 09:50:00,83.2,83.5,83.2,83.42,42326.22603022034,55.7317,55.9327,55.7317,55.8791,42326.226
2014-11-14 09:55:00,83.44,83.45,83.28,83.38,44202.75821875228,55.8925,55.8992,55.7853,55.8523,44202.7582
2014-11-14 10:00:00,83.38,83.76,83.38,83.69,120827.82258380634,55.8523,56.1069,55.8523,56.06,120827.8226
2014-11-14 10:05:00,83.69,83.87,83.68,83.79,48581.33332532679,56.06,56.1805,56.0533,56.1269,48581.3333
2014-11-14 10:10:00,83.84,83.85,83.71,83.74,45558.03146602534,56.1604,56.1671,56.0734,56.0935,45558.0315
2014-11-14 10:15:00,83.76,83.77,83.64,83.72,43577.24748924163,56.1069,56.1135,56.0265,56.0801,43577.2475
2014-11-14 10:20:00,83.71,83.83,83.64,83.81,53272.66379665664,56.0734,56.1537,56.0265,56.1403,53272.6638
2014-11-14 10:25:00,83.84,83.95,83.82,83.85,33360.57224056776,56.1604,56.2341,56.147,56.1671,33360.5722
2014-11-14 10:30:00,83.83,83.85,83.65,83.65,30650.025746021627,56.1537,56.1671,56.0332,56.0332,30650.0257
2014-11-14 10:35:00,83.65,83.71,83.6,83.69,36696.62946462453,56.0332,56.0734,55.9997,56.06,36696.6295
2014-11-14 10:40:00,83.67,83.73,83.58,83.58,56087.46207945454,56.0466,56.0868,55.9863,55.9863,56087.4621
2014-11-14 10:45:00,83.57,83.58,83.41,83.41,54315.18167917438,55.9796,55.9863,55.8724,55.8724,54315.1817
2014-11-14 10:50:00,83.41,83.45,83.36,83.42,61717.05864505035,55.8724,55.8992,55.8389,55.8791,61717.0586
2014-11-14 10:55:00,83.43,83.48,82.98,83.0,218824.5035404741,55.8858,55.9193,55.5844,55.5978,218824.5035
2014-11-14 11:00:00,83.02,83.03,82.75,82.95,156377.68237766135,55.6112,55.6179,55.4303,55.5643,156377.6824
2014-11-14 11:05:00,82.95,82.97,82.74,82.79,93513.85406184148,55.5643,55.5777,55.4236,55.4571,93513.8541
2014-11-14 11:10:00,82.81,82.87,82.74,82.83,91011.81114379891,55.4705,55.5107,55.4236,55.4839,91011.8111
2014-11-14 11:15:00,82.84,83.04,82.84,83.03,82671.66808365697,55.4906,55.6246,55.4906,55.6179,82671.6681
2014-11-14 11:20:00,83.05,83.19,82.98,82.99,56087.46207945454,55.6313,55.725,55.5844,55.5911,56087.4621
2014-11-14 11:25:00,83.01,83.1,82.88,82.93,61091.5479155397,55.6045,55.6647,55.5174,55.5509,61091.5479
2014-11-14 11:30:00,82.93,82.97,82.82,82.91,55461.9513499439,55.5509,55.5777,55.4772,55.5375,55461.9513
2014-11-14 11:35:00,82.91,82.98,82.88,82.93,50457.865513858735,55.5375,55.5844,55.5174,55.5509,50457.8655
2014-11-14 11:40:00,82.92,82.97,82.84,82.95,55357.69956169212,55.5442,55.5777,55.4906,55.5643,55357.6996
2014-11-14 11:45:00,82.97,83.07,82.91,83.03,42117.72245371679,55.5777,55.6447,55.5375,55.6179,42117.7225
2014-11-14 11:50:00,83.02,83.08,82.91,83.04,57963.99426798648,55.6112,55.6514,55.5375,55.6246,57963.9943
2014-11-14 11:55:00,83.05,83.19,83.0,83.17,31067.032899028723,55.6313,55.725,55.5978,55.7116,31067.0329
2014-11-14 12:00:00,83.18,83.42,83.16,83.41,54627.9370439297,55.7183,55.8791,55.7049,55.8724,54627.937
2014-11-14 12:05:00,83.42,83.49,83.32,83.4,54836.44062043325,55.8791,55.926,55.8121,55.8657,54836.4406
2014-11-14 12:10:00,83.39,83.45,83.35,83.44,25333.18454518114,55.859,55.8992,55.8322,55.8925,25333.1845
2014-11-14 12:15:00,83.44,83.49,83.4,83.47,35445.608005603244,55.8925,55.926,55.8657,55.9126,35445.608
2014-11-14 12:20:00,83.48,83.48,83.3,83.31,35549.859793855016,55.9193,55.9193,55.7987,55.8054,35549.8598
2014-11-14 12:25:00,83.32,83.41,83.29,83.34,29607.507863503884,55.8121,55.8724,55.792,55.8255,29607.5079
2014-11-14 12:30:00,83.36,83.37,83.14,83.2,28043.73103972727,55.8389,55.8456,55.6915,55.7317,28043.731
2014-11-14 12:35:00,83.18,83.27,83.17,83.22,32213.80256979824,55.7183,55.7786,55.7116,55.7451,32213.8026
2014-11-14 12:40:00,83.23,83.33,83.21,83.32,20641.8540738513,55.7518,55.8188,55.7384,55.8121,20641.8541
2014-11-14 12:45:00,83.31,83.33,83.23,83.25,26792.709580705978,55.8054,55.8188,55.7518,55.7652,26792.7096
2014-11-14 12:50:00,83.23,83.25,83.1,83.12,29607.507863503884,55.7518,55.7652,55.6647,55.6781,29607.5079
2014-11-14 12:55:00,83.13,83.14,82.99,83.08,53793.92273791551,55.6848,55.6915,55.5911,55.6514,53793.9227
2014-11-14 13:00:00,83.08,83.21,83.04,83.18,103417.77394576004,55.6514,55.7384,55.6246,55.7183,103417.7739
2014-11-14 13:05:00,83.18,83.26,83.18,83.23,38990.168806163565,55.7183,55.7719,55.7183,55.7518,38990.1688
2014-11-14 13:10:00,83.24,83.3,83.16,83.21,37322.14019413518,55.7585,55.7987,55.7049,55.7384,37322.1402
2014-11-14 13:15:00,83.21,83.23,83.14,83.22,43160.240336234536,55.7384,55.7518,55.6915,55.7451,43160.2403
2014-11-14 13:20:00,83.23,83.29,83.17,83.22,25333.18454518114,55.7518,55.792,55.7116,55.7451,25333.1845
2014-11-14 13:25:00,83.24,83.26,83.16,83.22,36905.13304112808,55.7585,55.7719,55.7049,55.7451,36905.133
2014-11-14 13:30:00,83.23,83.27,83.18,83.23,33986.0829700784,55.7518,55.7786,55.7183,55.7518,33986.083
2014-11-14 13:35:00,83.22,83.27,83.16,83.22,40449.69384168841,55.7451,55.7786,55.7049,55.7451,40449.6938
2014-11-14 13:40:00,83.23,83.28,83.15,83.15,28564.98998098614,55.7518,55.7853,55.6982,55.6982,28564.99
2014-11-14 13:45:00,83.14,83.23,83.14,83.23,37947.65092364582,55.6915,55.7518,55.6915,55.7518,37947.6509
2014-11-14 13:50:00,83.24,83.29,83.22,83.28,30441.52216951808,55.7585,55.792,55.7451,55.7853,30441.5222
2014-11-14 13:55:00,83.28,83.28,83.13,83.13,37843.39913539405,55.7853,55.7853,55.6848,55.6848,37843.3991
2014-11-14 14:00:00,83.12,83.19,83.11,83.14,34507.34191133727,55.6781,55.725,55.6714,55.6915,34507.3419
2014-11-14 14:05:00,83.14,83.14,83.05,83.1,45453.77967777357,55.6915,55.6915,55.6313,55.6647,45453.7797
2014-11-14 14:10:00,83.11,83.22,83.11,83.22,27939.47925147549,55.6714,55.7451,55.6714,55.7451,27939.4793
2014-11-14 14:15:00,83.22,83.32,83.21,83.3,35445.608005603244,55.7451,55.8121,55.7384,55.7987,35445.608
2014-11-14 14:20:00,83.32,83.35,83.17,83.21,35549.859793855016,55.8121,55.8322,55.7116,55.7384,35549.8598
2014-11-14 14:25:00,83.19,83.26,83.18,83.25,28669.24176923792,55.725,55.7719,55.7183,55.7652,28669.2418
2014-11-14 14:30:00,83.25,83.3,83.17,83.21,64010.59798658938,55.7652,55.7987,55.7116,55.7384,64010.598
2014-11-14 14:35:00,83.21,83.22,83.11,83.11,44828.26894826292,55.7384,55.7451,55.6714,55.6714,44828.2689
2014-11-14 14:40:00,83.12,83.14,83.03,83.04,41909.21887721324,55.6781,55.6915,55.6179,55.6246,41909.2189
2014-11-14 14:45:00,83.03,83.06,82.97,82.98,48372.82974882325,55.6179,55.638,55.5777,55.5844,48372.8297
2014-11-14 14:50:00,82.99,83.02,82.9,82.9,71516.72674071713,55.5911,55.6112,55.5308,55.5308,71516.7267
2014-11-14 14:55:00,82.9,82.93,82.86,82.87,52438.64949064244,55.5308,55.5509,55.504,55.5107,52438.6495
2014-11-14 15:00:00,82.88,82.97,82.86,82.97,60049.03003302196,55.5174,55.5777,55.504,55.5777,60049.03
2014-11-14 15:05:00,82.98,83.12,82.95,83.06,40136.93847693308,55.5844,55.6781,55.5643,55.638,40136.9385
2014-11-14 15:10:00,83.05,83.12,83.04,83.11,100185.96850995504,55.6313,55.6781,55.6246,55.6714,100185.9685
2014-11-14 15:15:00,83.11,83.12,83.05,83.08,61300.05149204325,55.6714,55.6781,55.6313,55.6514,61300.0515
2014-11-14 15:20:00,83.08,83.11,83.06,83.07,59736.27466826664,55.6514,55.6714,55.638,55.6447,59736.2747
2014-11-14 15:25:00,83.07,83.15,83.07,83.14,57859.74247973471,55.6447,55.6982,55.6447,55.6915,57859.7425
2014-11-14 15:30:00,83.14,83.21,83.14,83.16,62759.57652756809,55.6915,55.7384,55.6915,55.7049,62759.5765
2014-11-14 15:35:00,83.17,83.22,83.08,83.09,99247.70241568908,55.7116,55.7451,55.6514,55.658,99247.7024
2014-11-14 15:40:00,83.08,83.15,83.06,83.08,94139.36479135214,55.6514,55.6982,55.638,55.6514,94139.3648
2014-11-14 15:45:00,83.08,83.11,82.96,82.98,169826.16306214023,55.6514,55.6714,55.571,55.5844,169826.1631
2014-11-14 15:50:00,82.98,83.01,82.91,82.93,126770.17451415748,55.5844,55.6045,55.5375,55.5509,126770.1745
2014-11-14 15:55:00,82.94,83.13,82.93,83.13,193908.32614830008,55.5576,55.6848,55.5509,55.6848,193908.3261
2014-11-17 09:30:00,82.97,82.97,82.49,82.53,154292.64661262586,55.5777,55.5777,55.2561,55.2829,154292.6466
2014-11-17 09:35:00,82.49,82.56,82.25,82.42,68910.43203442277,55.2561,55.303,55.0954,55.2092,68910.432
2014-11-17 09:40:00,82.4,82.66,82.38,82.59,81524.89841288746,55.1959,55.37,55.1825,55.3231,81524.8984
2014-11-17 09:45:00,82.57,82.65,82.43,82.47,55878.95850295099,55.3097,55.3633,55.2159,55.2427,55878.9585
2014-11-17 09:50:00,82.45,82.65,82.4,82.59,69014.68382267455,55.2293,55.3633,55.1959,55.3231,69014.6838
2014-11-17 09:55:00,82.57,82.57,82.31,82.45,71725.23031722067,55.3097,55.3097,55.1356,55.2293,71725.2303
2014-11-17 10:00:00,82.45,82.75,82.44,82.59,99351.95420394086,55.2293,55.4303,55.2226,55.3231,99351.9542
2014-11-17 10:05:00,82.59,82.64,82.36,82.39,36071.11873511389,55.3231,55.3566,55.1691,55.1892,36071.1187
2014-11-17 10:10:00,82.4,82.45,82.28,82.42,84548.2002721889,55.1959,55.2293,55.1155,55.2092,84548.2003
2014-11-17 10:15:00,82.42,82.64,82.41,82.63,29607.507863503884,55.2092,55.3566,55.2025,55.3499,29607.5079
2014-11-17 10:20:00,82.61,82.61,82.44,82.54,40866.7009946955,55.3365,55.3365,55.2226,55.2896,40866.701
2014-11-17 10:25:00,82.51,82.94,82.49,82.94,56400.21744420986,55.2695,55.5576,55.2561,55.5576,56400.2174
2014-11-17 10:30:00,82.96,82.96,82.61,82.63,49623.851207844535,55.571,55.571,55.3365,55.3499,49623.8512
2014-11-17 10:35:00,82.63,82.65,82.51,82.51,47851.57080756438,55.3499,55.3633,55.2695,55.2695,47851.5708
2014-11-17 10:40:00,82.5,82.56,82.45,82.52,32318.054358050013,55.2628,55.303,55.2293,55.2762,32318.0544
2014-11-17 10:45:00,82.51,82.53,82.22,82.48,151582.10011807975,55.2695,55.2829,55.0753,55.2494,151582.1001
2014-11-17 10:50:00,82.47,82.47,82.31,82.44,44828.26894826292,55.2427,55.2427,55.1356,55.2226,44828.2689
2014-11-17 10:55:00,82.45,82.58,82.45,82.57,50666.36909036228,55.2293,55.3164,55.2293,55.3097,50666.3691
2014-11-17 11:00:00,82.55,82.55,82.42,82.53,54732.18883218148,55.2963,55.2963,55.2092,55.2829,54732.1888
2014-11-17 11:05:00,82.52,82.56,82.46,82.52,41804.96708896147,55.2762,55.303,55.236,55.2762,41804.9671
2014-11-17 11:10:00,82.51,82.63,82.44,82.62,59319.26751525954,55.2695,55.3499,55.2226,55.3432,59319.2675
2014-11-17 11:15:00,82.61,82.72,82.53,82.6,45766.53504252889,55.3365,55.4102,55.2829,55.3298,45766.535
2014-11-17 11:20:00,82.59,82.69,82.53,82.62,64323.353351344704,55.3231,55.3901,55.2829,55.3432,64323.3534
2014-11-17 11:25:00,82.61,82.64,82.43,82.43,53272.66379665664,55.3365,55.3566,55.2159,55.2159,53272.6638
2014-11-17 11:30:00,82.44,82.58,82.39,82.5,32943.56508756066,55.2226,55.3164,55.1892,55.2628,32943.5651
2014-11-17 11:35:00,82.52,82.62,82.44,82.45,19182.32903832646,55.2762,55.3432,55.2226,55.2293,19182.329
2014-11-17 11:40:00,82.45,82.56,82.39,82.51,42430.477818472114,55.2293,55.303,55.1892,55.2695,42430.4778
2014-11-17 11:45:00,82.53,82.55,82.4,82.41,69952.94991694052,55.2829,55.2963,55.1959,55.2025,69952.9499
2014-11-17 11:50:00,82.41,82.55,82.38,82.55,49936.60657259986,55.2025,55.2963,55.1825,55.2963,49936.6066
2014-11-17 11:55:00,82.54,82.54,82.4,82.43,74018.7696587597,55.2896,55.2896,55.1959,55.2159,74018.7697
2014-11-17 12:00:00,82.42,82.5,82.38,82.38,50457.865513858735,55.2092,55.2628,55.1825,55.1825,50457.8655
2014-11-17 12:05:00,82.38,82.49,82.38,82.48,52438.64949064244,55.1825,55.2561,55.1825,55.2494,52438.6495
2014-11-17 12:10:00,82.48,82.48,82.37,82.44,72976.25177624197,55.2494,55.2494,55.1758,55.2226,72976.2518
2014-11-17 12:15:00,82.44,82.44,82.34,82.35,94556.37194435924,55.2226,55.2226,55.1557,55.1624,94556.3719
2014-11-17 12:20:00,82.34,82.46,82.34,82.4,33256.32045231598,55.1557,55.236,55.1557,55.1959,33256.3205
2014-11-17 12:25:00,82.39,82.41,82.3,82.36,37426.39198238695,55.1892,55.2025,55.1289,55.1691,37426.392
2014-11-17 12:30:00,82.36,82.41,82.3,82.3,34298.83833483372,55.1691,55.2025,55.1289,55.1289,34298.8383
2014-11-17 12:35:00,82.31,82.38,82.27,82.31,68597.67666966745,55.1356,55.1825,55.1088,55.1356,68597.6767
2014-11-17 12:40:00,82.31,82.43,82.29,82.42,107379.34189932748,55.1356,55.2159,55.1222,55.2092,107379.3419
2014-11-17 12:45:00,82.42,82.53,82.29,82.42,111028.15448813955,55.2092,55.2829,55.1222,55.2092,111028.1545
2014-11-17 12:50:00,82.42,82.43,82.34,82.37,16888.789696787426,55.2092,55.2159,55.1557,55.1758,16888.7897
2014-11-17 12:55:00,82.37,82.46,82.35,82.42,89031.0271670152,55.1758,55.236,55.1624,55.2092,89031.0272
2014-11-17 13:00:00,82.41,82.41,82.28,82.31,31588.291840287595,55.2025,55.2025,55.1155,55.1356,31588.2918
2014-11-17 13:05:00,82.31,82.46,82.29,82.44,36175.37052336566,55.1356,55.236,55.1222,55.2226,36175.3705
2014-11-17 13:10:00,82.44,82.54,82.43,82.53,32839.31329930889,55.2226,55.2896,55.2159,55.2829,32839.3133
2014-11-17 13:15:00,82.53,82.64,82.49,82.6,63802.09441008583,55.2829,55.3566,55.2561,55.3298,63802.0944
2014-11-17 13:20:00,82.59,82.6,82.48,82.54,120619.3190073028,55.3231,55.3298,55.2494,55.2896,120619.319
2014-11-17 13:25:00,82.55,82.59,82.51,82.54,106649.57938156504,55.2963,55.3231,55.2695,55.2896,106649.5794
2014-11-17 13:30:00,82.53,82.56,82.49,82.51,31171.2846872805,55.2829,55.303,55.2561,55.2695,31171.2847
2014-11-17 13:35:00,82.52,82.54,82.4,82.43,38156.15450014937,55.2762,55.2896,55.1959,55.2159,38156.1545
2014-11-17 13:40:00,82.43,82.55,82.41,82.52,33464.82402881953,55.2159,55.2963,55.2025,55.2762,33464.824
2014-11-17 13:45:00,82.52,82.53,82.38,82.4,25958.695274691785,55.2762,55.2829,55.1825,55.1959,25958.6953
2014-11-17 13:50:00,82.38,82.54,82.36,82.52,39615.67953567421,55.1825,55.2896,55.1691,55.2762,39615.6795
2014-11-17 13:55:00,82.52,82.58,82.45,82.47,26271.450639447103,55.2762,55.3164,55.2293,55.2427,26271.4506
2014-11-17 14:00:00,82.48,82.63,82.45,82.6,45141.02431301824,55.2494,55.3499,55.2293,55.3298,45141.0243
2014-11-17 14:05:00,82.62,82.64,82.47,82.47,32943.56508756066,55.3432,55.3566,55.2427,55.2427,32943.5651
2014-11-17 14:10:00,82.46,82.47,82.43,82.47,47643.06723106083,55.236,55.2427,55.2159,55.2427,47643.0672
2014-11-17 14:15:00,82.47,82.49,82.42,82.44,27105.464945461303,55.2427,55.2561,55.2092,55.2226,27105.4649
2014-11-17 14:20:00,82.44,82.44,82.35,82.38,50666.36909036228,55.2226,55.2226,55.1624,55.1825,50666.3691
2014-11-17 14:25:00,82.38,82.5,82.35,82.49,42430.477818472114,55.1825,55.2628,55.1624,55.2561,42430.4778
2014-11-17 14:30:00,82.5,82.53,82.41,82.44,43160.240336234536,55.2628,55.2829,55.2025,55.2226,43160.2403
2014-11-17 14:35:00,82.44,82.65,82.44,82.63,44619.76537175937,55.2226,55.3633,55.2226,55.3499,44619.7654
2014-11-17 14:40:00,82.63,82.73,82.62,82.69,28460.738192734367,55.3499,55.4169,55.3432,55.3901,28460.7382
2014-11-17 14:45:00,82.7,82.77,82.64,82.64,40970.95278294728,55.3968,55.4437,55.3566,55.3566,40970.9528
2014-11-17 14:50:00,82.64,82.65,82.49,82.49,59736.27466826664,55.3566,55.3633,55.2561,55.2561,59736.2747
2014-11-17 14:55:00,82.5,82.51,82.42,82.42,56087.46207945454,55.2628,55.2695,55.2092,55.2092,56087.4621
2014-11-17 15:00:00,82.41,82.5,82.41,82.44,59840.52645651841,55.2025,55.2628,55.2025,55.2226,59840.5265
2014-11-17 15:05:00,82.44,82.44,82.34,82.37,68389.1730931639,55.2226,55.2226,55.1557,55.1758,68389.1731
2014-11-17 15:10:00,82.37,82.39,82.26,82.32,98517.93989792666,55.1758,55.1892,55.1021,55.1423,98517.9399
2014-11-17 15:15:00,82.32,82.35,82.26,82.27,53376.91558490841,55.1423,55.1624,55.1021,55.1088,53376.9156
2014-11-17 15:20:00,82.27,82.36,82.26,82.36,47851.57080756438,55.1088,55.1691,55.1021,55.1691,47851.5708
2014-11-17 15:25:00,82.36,82.4,82.32,82.34,40866.7009946955,55.1691,55.1959,55.1423,55.1557,40866.701
2014-11-17 15:30:00,82.36,82.36,82.29,82.3,44098.5064305005,55.1691,55.1691,55.1222,55.1289,44098.5064
2014-11-17 15:35:00,82.29,82.36,82.25,82.33,59215.01572700777,55.1222,55.1691,55.0954,55.149,59215.0157
2014-11-17 15:40:00,82.34,82.35,82.29,82.29,60466.03718602906,55.1557,55.1624,55.1222,55.1222,60466.0372
2014-11-17 15:45:00,82.3,82.34,82.29,82.32,98517.93989792666,55.1289,55.1557,55.1222,55.1423,98517.9399
2014-11-17 15:50:00,82.33,82.37,82.31,82.33,130418.98710296958,55.149,55.1758,55.1356,55.149,130418.9871
2014-11-17 15:55:00,82.33,82.4,82.32,82.36,163258.30040227846,55.149,55.1959,55.1423,55.1691,163258.3004
2014-11-18 09:30:00,82.64,82.76,82.33,82.56,86320.48067246907,55.3566,55.437,55.149,55.303,86320.4807
2014-11-18 09:35:00,82.49,82.82,82.48,82.54,38364.65807665292,55.2561,55.4772,55.2494,55.2896,38364.6581
2014-11-18 09:40:00,82.55,82.82,82.44,82.68,46496.297560291314,55.2963,55.4772,55.2226,55.3834,46496.2976
2014-11-18 09:45:00,82.67,82.67,82.4,82.41,68701.92845791922,55.3767,55.3767,55.1959,55.2025,68701.9285
2014-11-18 09:50:00,82.43,82.48,82.3,82.45,40553.94562994018,55.2159,55.2494,55.1289,55.2293,40553.9456
2014-11-18 09:55:00,82.46,82.52,82.38,82.43,37843.39913539405,55.236,55.2762,55.1825,55.2159,37843.3991
2014-11-18 10:00:00,82.46,82.53,82.25,82.44,56191.71386770631,55.236,55.2829,55.0954,55.2226,56191.7139
2014-11-18 10:05:00,82.44,82.62,82.34,82.61,36488.12588812099,55.2226,55.3432,55.1557,55.3365,36488.1259
2014-11-18 10:10:00,82.61,82.67,82.55,82.56,31067.032899028723,55.3365,55.3767,55.2963,55.303,31067.0329
2014-11-18 10:15:00,82.54,82.62,82.5,82.61,30337.270381266306,55.2896,55.3432,55.2628,55.3365,30337.2704
2014-11-18 10:20:00,82.6,82.6,82.43,82.46,57442.735326727605,55.3298,55.3298,55.2159,55.236,57442.7353
2014-11-18 10:25:00,82.46,82.51,82.33,82.34,53376.91558490841,55.236,55.2695,55.149,55.1557,53376.9156
2014-11-18 10:30:00,82.34,82.39,82.3,82.32,27730.97567497195,55.1557,55.1892,55.1289,55.1423,27730.9757
2014-11-18 10:35:00,82.31,82.42,82.22,82.38,60674.54076253261,55.1356,55.2092,55.0753,55.1825,60674.5408
2014-11-18 10:40:00,82.36,82.42,82.34,82.39,50874.87266686583,55.1691,55.2092,55.1557,55.1892,50874.8727
2014-11-18 10:45:00,82.39,82.43,82.29,82.43,49832.354784348085,55.1892,55.2159,55.1222,55.2159,49832.3548
2014-11-18 10:50:00,82.43,82.44,82.27,82.31,30650.025746021627,55.2159,55.2226,55.1088,55.1356,30650.0257
2014-11-18 10:55:00,82.32,82.44,82.25,82.39,164300.8182847962,55.1423,55.2226,55.0954,55.1892,164300.8183
2014-11-18 11:00:00,82.4,82.46,82.27,82.39,124997.89411387732,55.1959,55.236,55.1088,55.1892,124997.8941
2014-11-18 11:05:00,82.38,82.44,82.28,82.33,56817.22459721696,55.1825,55.2226,55.1155,55.149,56817.2246
2014-11-18 11:10:00,82.32,82.32,82.2,82.29,83714.18596617471,55.1423,55.1423,55.0619,55.1222,83714.186
2014-11-18 11:15:00,82.27,82.38,82.27,82.37,45870.78683078066,55.1088,55.1825,55.1088,55.1758,45870.7868
2014-11-18 11:20:00,82.38,82.39,82.31,82.37,59840.52645651841,55.1825,55.1892,55.1356,55.1758,59840.5265
2014-11-18 11:25:00,82.39,82.39,82.3,82.33,44932.5207365147,55.1892,55.1892,55.1289,55.149,44932.5207
2014-11-18 11:30:00,82.34,82.35,82.22,82.28,49206.84405483744,55.1557,55.1624,55.0753,55.1155,49206.8441
2014-11-18 11:35:00,82.27,82.34,82.26,82.3,34090.33475833017,55.1088,55.1557,55.1021,55.1289,34090.3348
2014-11-18 11:40:00,82.3,82.34,82.22,82.33,28147.982827979045,55.1289,55.1557,55.0753,55.149,28147.9828
2014-11-18 11:45:00,82.34,82.35,82.25,82.32,35549.859793855016,55.1557,55.1624,55.0954,55.1423,35549.8598
2014-11-18 11:50:00,82.33,82.38,82.3,82.35,26688.457792454206,55.149,55.1825,55.1289,55.1624,26688.4578
2014-11-18 11:55:00,82.34,82.36,82.28,82.32,16888.789696787426,55.1557,55.1691,55.1155,55.1423,16888.7897
2014-11-18 12:00:00,82.31,82.38,82.28,82.31,23873.6595096563,55.1356,55.1825,55.1155,55.1356,23873.6595
2014-11-18 12:05:00,82.3,82.31,82.23,82.27,71203.9713759618,55.1289,55.1356,55.082,55.1088,71203.9714
2014-11-18 12:10:00,82.27,82.38,82.27,82.37,63489.33904533051,55.1088,55.1825,55.1088,55.1758,63489.339
2014-11-18 12:15:00,82.38,82.46,82.34,82.44,18869.573673571136,55.1825,55.236,55.1557,55.2226,18869.5737
2014-11-18 12:20:00,82.45,82.58,82.44,82.58,15742.02002601791,55.2293,55.3164,55.2226,55.3164,15742.02
2014-11-18 12:25:00,82.58,82.61,82.45,82.46,26479.954215950656,55.3164,55.3365,55.2293,55.236,26479.9542
2014-11-18 12:30:00,82.46,82.62,82.44,82.6,43160.240336234536,55.236,55.3432,55.2226,55.3298,43160.2403
2014-11-18 12:35:00,82.63,82.67,82.59,82.62,36905.13304112808,55.3499,55.3767,55.3231,55.3432,36905.133
2014-11-18 12:40:00,82.62,82.77,82.62,82.75,61300.05149204325,55.3432,55.4437,55.3432,55.4303,61300.0515
2014-11-18 12:45:00,82.74,82.84,82.73,82.8,34611.593699589044,55.4236,55.4906,55.4169,55.4638,34611.5937
2014-11-18 12:50:00,82.82,82.84,82.74,82.79,28877.745345741463,55.4772,55.4906,55.4236,55.4571,28877.7453
2014-11-18 12:55:00,82.8,82.91,82.76,82.9,104668.79540478134,55.4638,55.5375,55.437,55.5308,104668.7954
2014-11-18 13:00:00,82.9,82.91,82.83,82.87,40241.19026518486,55.5308,55.5375,55.4839,55.5107,40241.1903
2014-11-18 13:05:00,82.88,83.06,82.88,82.93,62342.569374561,55.5174,55.638,55.5174,55.5509,62342.5694
2014-11-18 13:10:00,82.93,82.99,82.89,82.93,29399.00428700033,55.5509,55.5911,55.5241,55.5509,29399.0043
2014-11-18 13:15:00,82.93,82.94,82.83,82.94,31484.04005203582,55.5509,55.5576,55.4839,55.5576,31484.0401
2014-11-18 13:20:00,82.95,83.07,82.94,82.96,45870.78683078066,55.5643,55.6447,55.5576,55.571,45870.7868
2014-11-18 13:25:00,82.96,82.97,82.89,82.95,65678.62659861778,55.571,55.5777,55.5241,55.5643,65678.6266
2014-11-18 13:30:00,82.94,82.97,82.87,82.97,28773.493557489688,55.5576,55.5777,55.5107,55.5777,28773.4936
2014-11-18 13:35:00,82.99,82.99,82.87,82.92,28460.738192734367,55.5911,55.5911,55.5107,55.5442,28460.7382
2014-11-18 13:40:00,82.92,82.92,82.73,82.78,27939.47925147549,55.5442,55.5442,55.4169,55.4504,27939.4793
2014-11-18 13:45:00,82.77,82.9,82.76,82.86,26792.709580705978,55.4437,55.5308,55.437,55.504,26792.7096
2014-11-18 13:50:00,82.87,82.93,82.85,82.93,18035.559367556943,55.5107,55.5509,55.4973,55.5509,18035.5594
2014-11-18 13:55:00,82.93,82.95,82.86,82.88,23769.407721404525,55.5509,55.5643,55.504,55.5174,23769.4077
2014-11-18 14:00:00,82.88,82.97,82.82,82.94,31171.2846872805,55.5174,55.5777,55.4772,55.5576,31171.2847
2014-11-18 14:05:00,82.93,83.01,82.92,83.0,27835.22746322372,55.5509,55.6045,55.5442,55.5978,27835.2275
2014-11-18 14:10:00,82.98,83.05,82.97,83.05,27001.213157209528,55.5844,55.6313,55.5777,55.6313,27001.2132
2014-11-18 14:15:00,83.05,83.1,83.0,83.06,45036.77252476647,55.6313,55.6647,55.5978,55.638,45036.7725
2014-11-18 14:20:00,83.07,83.14,83.03,83.06,25437.43633343292,55.6447,55.6915,55.6179,55.638,25437.4363
2014-11-18 14:25:00,83.06,83.21,83.05,83.2,49623.851207844535,55.638,55.7384,55.6313,55.7317,49623.8512
2014-11-18 14:30:00,83.19,83.36,83.19,83.34,67867.91415190503,55.725,55.8389,55.725,55.8255,67867.9142
2014-11-18 14:35:00,83.33,83.46,83.27,83.44,72454.9928349831,55.8188,55.9059,55.7786,55.8925,72454.9928
2014-11-18 14:40:00,83.43,83.49,83.41,83.46,46392.045772039535,55.8858,55.926,55.8724,55.9059,46392.0458
2014-11-18 14:45:00,83.44,83.48,83.39,83.47,51604.63518462825,55.8925,55.9193,55.859,55.9126,51604.6352
2014-11-18 14:50:00,83.48,83.5,83.34,83.36,57755.490691482926,55.9193,55.9327,55.8255,55.8389,57755.4907
2014-11-18 14:55:00,83.36,83.37,83.29,83.36,67242.40342239439,55.8389,55.8456,55.792,55.8389,67242.4034
2014-11-18 15:00:00,83.36,83.4,83.3,83.38,52855.65664364954,55.8389,55.8657,55.7987,55.8523,52855.6566
2014-11-18 15:05:00,83.38,83.4,83.35,83.38,63697.84262183406,55.8523,55.8657,55.8322,55.8523,63697.8426
2014-11-18 15:10:00,83.38,83.48,83.38,83.43,70995.46779945826,55.8523,55.9193,55.8523,55.8858,70995.4678
2014-11-18 15:15:00,83.42,83.5,83.4,83.42,72871.99998799019,55.8791,55.9327,55.8657,55.8791,72872.0
2014-11-18 15:20:00,83.43,83.47,83.38,83.38,59215.01572700777,55.8858,55.9126,55.8523,55.8523,59215.0157
2014-11-18 15:25:00,83.37,83.43,83.36,83.37,63385.08725707874,55.8456,55.8858,55.8389,55.8456,63385.0873
2014-11-18 15:30:00,83.36,83.37,83.26,83.29,96537.15592114294,55.8389,55.8456,55.7719,55.792,96537.1559
2014-11-18 15:35:00,83.29,83.34,83.26,83.31,76833.56794155762,55.792,55.8255,55.7719,55.8054,76833.5679
2014-11-18 15:40:00,83.31,83.34,83.26,83.26,97788.17738016424,55.8054,55.8255,55.7719,55.7719,97788.1774
2014-11-18 15:45:00,83.26,83.27,83.11,83.13,128959.46206744474,55.7719,55.7786,55.6714,55.6848,128959.4621
2014-11-18 15:50:00,83.14,83.15,83.08,83.12,115615.23317121762,55.6915,55.6982,55.6514,55.6781,115615.2332
2014-11-18 15:55:00,83.12,83.17,83.06,83.13,225809.373353343,55.6781,55.7116,55.638,55.6848,225809.3734
2014-11-19 09:30:00,82.91,83.18,82.62,82.65,116762.00284198717,55.5375,55.7183,55.3432,55.3633,116762.0028
2014-11-19 09:35:00,82.65,82.85,82.53,82.81,35132.85264084792,55.3633,55.4973,55.2829,55.4705,35132.8526
2014-11-19 09:40:00,82.78,82.84,82.51,82.67,49415.34763134099,55.4504,55.4906,55.2695,55.3767,49415.3476
2014-11-19 09:45:00,82.69,82.88,82.68,82.73,54419.43346742616,55.3901,55.5174,55.3834,55.4169,54419.4335
2014-11-19 09:50:00,82.7,82.81,82.58,82.67,76833.56794155762,55.3968,55.4705,55.3164,55.3767,76833.5679
2014-11-19 09:55:00,82.67,82.72,82.6,82.69,65157.3676573589,55.3767,55.4102,55.3298,55.3901,65157.3677
2014-11-19 10:00:00,82.68,82.68,82.36,82.36,84026.94133093003,55.3834,55.3834,55.1691,55.1691,84026.9413
2014-11-19 10:05:00,82.34,82.51,82.34,82.47,94035.11300310036,55.1557,55.2695,55.1557,55.2427,94035.113
2014-11-19 10:10:00,82.48,82.5,82.37,82.4,72037.985681976,55.2494,55.2628,55.1758,55.1959,72037.9857
2014-11-19 10:15:00,82.38,82.49,82.31,82.44,79544.11443610374,55.1825,55.2561,55.1356,55.2226,79544.1144
2014-11-19 10:20:00,82.44,82.44,82.36,82.38,28981.99713399324,55.2226,55.2226,55.1691,55.1825,28981.9971
2014-11-19 10:25:00,82.37,82.41,82.26,82.26,49415.34763134099,55.1758,55.2025,55.1021,55.1021,49415.3476
2014-11-19 10:30:00,82.28,82.29,82.14,82.14,119264.04576002972,55.1155,55.1222,55.0217,55.0217,119264.0458
2014-11-19 10:35:00,82.14,82.15,81.92,81.99,63176.58368057519,55.0217,55.0284,54.8743,54.9212,63176.5837
2014-11-19 10:40:00,81.98,82.07,81.91,82.04,59632.02288001486,54.9145,54.9748,54.8676,54.9547,59632.0229
2014-11-19 10:45:00,82.04,82.19,82.02,82.14,56712.97280896518,54.9547,55.0552,54.9413,55.0217,56712.9728
2014-11-19 10:50:00,82.14,82.39,82.13,82.39,50979.124455117606,55.0217,55.1892,55.015,55.1892,50979.1245
2014-11-19 10:55:00,82.39,82.44,82.29,82.3,25958.695274691785,55.1892,55.2226,55.1222,55.1289,25958.6953
2014-11-19 11:00:00,82.3,82.36,82.22,82.32,25020.429180425817,55.1289,55.1691,55.0753,55.1423,25020.4292
2014-11-19 11:05:00,82.3,82.44,82.24,82.27,35132.85264084792,55.1289,55.2226,55.0887,55.1088,35132.8526
2014-11-19 11:10:00,82.28,82.31,82.21,82.31,35237.104429099694,55.1155,55.1356,55.0686,55.1356,35237.1044
2014-11-19 11:15:00,82.3,82.34,82.22,82.24,95390.38625037344,55.1289,55.1557,55.0753,55.0887,95390.3863
2014-11-19 11:20:00,82.24,82.29,82.18,82.23,71725.23031722067,55.0887,55.1222,55.0485,55.082,71725.2303
2014-11-19 11:25:00,82.21,82.32,82.2,82.29,65157.3676573589,55.0686,55.1423,55.0619,55.1222,65157.3677
2014-11-19 11:30:00,82.32,82.39,82.29,82.36,25854.44348644001,55.1423,55.1892,55.1222,55.1691,25854.4435
2014-11-19 11:35:00,82.39,82.49,82.39,82.49,33777.57939357485,55.1892,55.2561,55.1892,55.2561,33777.5794
2014-11-19 11:40:00,82.49,82.65,82.48,82.59,91116.06293205069,55.2561,55.3633,55.2494,55.3231,91116.0629
2014-11-19 11:45:00,82.6,82.8,82.58,82.7,59944.77824477019,55.3298,55.4638,55.3164,55.3968,59944.7782
2014-11-19 11:50:00,82.71,82.73,82.56,82.57,34611.593699589044,55.4035,55.4169,55.303,55.3097,34611.5937
2014-11-19 11:55:00,82.58,82.63,82.51,82.53,23248.148780145657,55.3164,55.3499,55.2695,55.2829,23248.1488
2014-11-19 12:00:00,82.53,82.61,82.53,82.61,37217.8884058834,55.2829,55.3365,55.2829,55.3365,37217.8884
2014-11-19 12:05:00,82.6,82.61,82.5,82.51,42534.729606723886,55.3298,55.3365,55.2628,55.2695,42534.7296
2014-11-19 12:10:00,82.51,82.52,82.44,82.49,51291.87981987293,55.2695,55.2762,55.2226,55.2561,51291.8798
2014-11-19 12:15:00,82.49,82.51,82.43,82.46,50770.620878614056,55.2561,55.2695,55.2159,55.236,50770.6209
2014-11-19 12:20:00,82.46,82.52,82.44,82.51,42013.47066546501,55.236,55.2762,55.2226,55.2695,42013.4707
2014-11-19 12:25:00,82.5,82.54,82.44,82.48,47330.31186630551,55.2628,55.2896,55.2226,55.2494,47330.3119
2014-11-19 12:30:00,82.48,82.49,82.38,82.44,36800.88125287631,55.2494,55.2561,55.1825,55.2226,36800.8813
2014-11-19 12:35:00,82.45,82.49,82.36,82.37,37739.14734714227,55.2293,55.2561,55.1691,55.1758,37739.1473
2014-11-19 12:40:00,82.37,82.48,82.34,82.47,26688.457792454206,55.1758,55.2494,55.1557,55.2427,26688.4578
2014-11-19 12:45:00,82.46,82.56,82.43,82.52,19495.084403081783,55.236,55.303,55.2159,55.2762,19495.0844
2014-11-19 12:50:00,82.53,82.6,82.47,82.47,29503.25607525211,55.2829,55.3298,55.2427,55.2427,29503.2561
2014-11-19 12:55:00,82.48,82.64,82.46,82.61,27313.96852196485,55.2494,55.3566,55.236,55.3365,27313.9685
2014-11-19 13:00:00,82.62,82.71,82.59,82.66,20433.35049734775,55.3432,55.4035,55.3231,55.37,20433.3505
2014-11-19 13:05:00,82.67,82.67,82.49,82.5,25854.44348644001,55.3767,55.3767,55.2561,55.2628,25854.4435
2014-11-19 13:10:00,82.49,82.65,82.49,82.65,14386.746778744844,55.2561,55.3633,55.2561,55.3633,14386.7468
2014-11-19 13:15:00,82.66,82.67,82.58,82.64,39302.92417091889,55.37,55.3767,55.3164,55.3566,39302.9242
2014-11-19 13:20:00,82.65,82.65,82.52,82.54,40449.69384168841,55.3633,55.3633,55.2762,55.2896,40449.6938
2014-11-19 13:25:00,82.54,82.67,82.52,82.64,24394.91845091517,55.2896,55.3767,55.2762,55.3566,24394.9185
2014-11-19 13:30:00,82.64,82.68,82.58,82.61,29607.507863503884,55.3566,55.3834,55.3164,55.3365,29607.5079
2014-11-19 13:35:00,82.61,82.67,82.59,82.61,30754.2775342734,55.3365,55.3767,55.3231,55.3365,30754.2775
2014-11-19 13:40:00,82.63,82.69,82.59,82.64,34507.34191133727,55.3499,55.3901,55.3231,55.3566,34507.3419
2014-11-19 13:45:00,82.66,82.66,82.53,82.53,28356.48640448259,55.37,55.37,55.2829,55.2829,28356.4864
2014-11-19 13:50:00,82.52,82.67,82.5,82.67,27730.97567497195,55.2762,55.3767,55.2628,55.3767,27730.9757
2014-11-19 13:55:00,82.7,82.73,82.63,82.66,32630.809722805338,55.3968,55.4169,55.3499,55.37,32630.8097
2014-11-19 14:00:00,82.67,82.77,82.63,82.64,78293.09297708246,55.3767,55.4437,55.3499,55.3566,78293.093
2014-11-19 14:05:00,82.63,82.68,82.56,82.63,33881.83118182663,55.3499,55.3834,55.303,55.3499,33881.8312
2014-11-19 14:10:00,82.63,82.71,82.52,82.54,39824.18311217776,55.3499,55.4035,55.2762,55.2896,39824.1831
2014-11-19 14:15:00,82.53,82.69,82.51,82.68,34090.33475833017,55.2829,55.3901,55.2695,55.3834,34090.3348
2014-11-19 14:20:00,82.69,82.69,82.43,82.49,29607.507863503884,55.3901,55.3901,55.2159,55.2561,29607.5079
2014-11-19 14:25:00,82.49,82.6,82.39,82.4,36488.12588812099,55.2561,55.3298,55.1892,55.1959,36488.1259
2014-11-19 14:30:00,82.41,82.58,82.38,82.56,23248.148780145657,55.2025,55.3164,55.1825,55.303,23248.1488
2014-11-19 14:35:00,82.57,82.58,82.44,82.53,21058.8612268584,55.3097,55.3164,55.2226,55.2829,21058.8612
2014-11-19 14:40:00,82.54,82.54,82.43,82.49,23873.6595096563,55.2896,55.2896,55.2159,55.2561,23873.6595
2014-11-19 14:45:00,82.48,82.48,82.34,82.36,42326.22603022034,55.2494,55.2494,55.1557,55.1691,42326.226
2014-11-19 14:50:00,82.34,82.37,82.3,82.33,26375.70242769888,55.1557,55.1758,55.1289,55.149,26375.7024
2014-11-19 14:55:00,82.32,82.43,82.3,82.37,23560.90414490098,55.1423,55.2159,55.1289,55.1758,23560.9041
2014-11-19 15:00:00,82.4,82.41,82.29,82.29,44515.5135835076,55.1959,55.2025,55.1222,55.1222,44515.5136
2014-11-19 15:05:00,82.29,82.34,82.27,82.27,52438.64949064244,55.1222,55.1557,55.1088,55.1088,52438.6495
2014-11-19 15:10:00,82.26,82.3,82.19,82.24,100290.2202982068,55.1021,55.1289,55.0552,55.0887,100290.2203
2014-11-19 15:15:00,82.24,82.43,82.2,82.43,62134.06579805745,55.0887,55.2159,55.0619,55.2159,62134.0658
2014-11-19 15:20:00,82.43,82.58,82.42,82.5,62968.08010407164,55.2159,55.3164,55.2092,55.2628,62968.0801
2014-11-19 15:25:00,82.51,82.51,82.36,82.41,52021.64233763534,55.2695,55.2695,55.1691,55.2025,52021.6423
2014-11-19 15:30:00,82.4,82.43,82.37,82.4,48894.08869008212,55.1959,55.2159,55.1758,55.1959,48894.0887
2014-11-19 15:35:00,82.41,82.49,82.41,82.47,59632.02288001486,55.2025,55.2561,55.2025,55.2427,59632.0229
2014-11-19 15:40:00,82.46,82.53,82.38,82.48,63489.33904533051,55.236,55.2829,55.1825,55.2494,63489.339
2014-11-19 15:45:00,82.48,82.51,82.46,82.51,72976.25177624197,55.2494,55.2695,55.236,55.2695,72976.2518
2014-11-19 15:50:00,82.51,82.53,82.49,82.52,81003.63947162859,55.2695,55.2829,55.2561,55.2762,81003.6395
2014-11-19 15:55:00,82.52,82.54,82.49,82.52,116970.5064184907,55.2762,55.2896,55.2561,55.2762,116970.5064
2014-11-20 09:30:00,82.53,83.0,82.49,82.85,78397.34476533423,55.2829,55.5978,55.2561,55.4973,78397.3448
2014-11-20 09:35:00,82.85,83.2,82.85,83.02,49832.354784348085,55.4973,55.7317,55.4973,55.6112,49832.3548
2014-11-20 09:40:00,83.0,83.09,82.76,83.09,61300.05149204325,55.5978,55.658,55.437,55.658,61300.0515
2014-11-20 09:45:00,83.07,83.3,83.07,83.22,61404.30328029503,55.6447,55.7987,55.6447,55.7451,61404.3033
2014-11-20 09:50:00,83.22,83.35,83.14,83.17,42847.484971479214,55.7451,55.8322,55.6915,55.7116,42847.485
2014-11-20 09:55:00,83.17,83.17,83.06,83.16,22935.39341539033,55.7116,55.7116,55.638,55.7049,22935.3934
2014-11-20 10:00:00,83.18,83.26,83.11,83.2,70057.20170519229,55.7183,55.7719,55.6714,55.7317,70057.2017
2014-11-20 10:05:00,83.18,83.32,83.16,83.23,63072.33189232341,55.7183,55.8121,55.7049,55.7518,63072.3319
2014-11-20 10:10:00,83.23,83.24,83.12,83.2,50874.87266686583,55.7518,55.7585,55.6781,55.7317,50874.8727
2014-11-20 10:15:00,83.21,83.28,83.14,83.26,48998.34047833389,55.7384,55.7853,55.6915,55.7719,48998.3405
2014-11-20 10:20:00,83.26,83.33,83.13,83.13,88926.77537876343,55.7719,55.8188,55.6848,55.6848,88926.7754
2014-11-20 10:25:00,83.12,83.19,83.11,83.16,21163.11301511017,55.6781,55.725,55.6714,55.7049,21163.113
2014-11-20 10:30:00,83.16,83.29,83.13,83.29,32735.06151105712,55.7049,55.792,55.6848,55.792,32735.0615
2014-11-20 10:35:00,83.3,83.41,83.28,83.34,31171.2846872805,55.7987,55.8724,55.7853,55.8255,31171.2847
2014-11-20 10:40:00,83.34,83.43,83.32,83.4,26375.70242769888,55.8255,55.8858,55.8121,55.8657,26375.7024
2014-11-20 10:45:00,83.39,83.41,83.2,83.21,40553.94562994018,55.859,55.8724,55.7317,55.7384,40553.9456
2014-11-20 10:50:00,83.22,83.24,83.09,83.2,20016.34334434065,55.7451,55.7585,55.658,55.7317,20016.3433
2014-11-20 10:55:00,83.18,83.2,83.07,83.16,30128.76680476276,55.7183,55.7317,55.6447,55.7049,30128.7668
2014-11-20 11:00:00,83.16,83.19,83.07,83.18,93201.09869708616,55.7049,55.725,55.6447,55.7183,93201.0987
2014-11-20 11:05:00,83.19,83.32,83.19,83.23,30024.51501651098,55.725,55.8121,55.725,55.7518,30024.515
2014-11-20 11:10:00,83.24,83.28,83.16,83.17,21997.127321124364,55.7585,55.7853,55.7049,55.7116,21997.1273
2014-11-20 11:15:00,83.19,83.23,83.11,83.23,25228.932756929367,55.725,55.7518,55.6714,55.7518,25228.9328
2014-11-20 11:20:00,83.25,83.32,83.19,83.3,27626.72388672017,55.7652,55.8121,55.725,55.7987,27626.7239
2014-11-20 11:25:00,83.32,83.41,83.23,83.23,23560.90414490098,55.8121,55.8724,55.7518,55.7518,23560.9041
2014-11-20 11:30:00,83.22,83.38,83.22,83.37,20954.60943860662,55.7451,55.8523,55.7451,55.8456,20954.6094
2014-11-20 11:35:00,83.37,83.37,83.21,83.33,23352.40056839743,55.8456,55.8456,55.7384,55.8188,23352.4006
2014-11-20 11:40:00,83.33,83.34,83.14,83.14,21371.61659161372,55.8188,55.8255,55.6915,55.6915,21371.6166
2014-11-20 11:45:00,83.14,83.21,83.12,83.19,11676.200284198714,55.6915,55.7384,55.6781,55.725,11676.2003
2014-11-20 11:50:00,83.18,83.19,83.14,83.19,16263.27896727678,55.7183,55.725,55.6915,55.725,16263.279
2014-11-20 11:55:00,83.23,83.24,83.09,83.1,24186.414874411625,55.7518,55.7585,55.658,55.6647,24186.4149
2014-11-20 12:00:00,83.1,83.18,83.1,83.16,19390.832614830008,55.6647,55.7183,55.6647,55.7049,19390.8326
2014-11-20 12:05:00,83.15,83.18,83.07,83.16,27939.47925147549,55.6982,55.7183,55.6447,55.7049,27939.4793
2014-11-20 12:10:00,83.16,83.17,83.1,83.16,21997.127321124364,55.7049,55.7116,55.6647,55.7049,21997.1273
2014-11-20 12:15:00,83.15,83.17,83.09,83.12,23456.652356649203,55.6982,55.7116,55.658,55.6781,23456.6524
2014-11-20 12:20:00,83.11,83.14,83.07,83.08,18869.573673571136,55.6714,55.6915,55.6447,55.6514,18869.5737
2014-11-20 12:25:00,83.08,83.12,83.02,83.08,17305.796849794522,55.6514,55.6781,55.6112,55.6514,17305.7968
2014-11-20 12:30:00,83.08,83.18,83.07,83.15,20224.846920844204,55.6514,55.7183,55.6447,55.6982,20224.8469
2014-11-20 12:35:00,83.15,83.17,83.02,83.04,20016.34334434065,55.6982,55.7116,55.6112,55.6246,20016.3433
2014-11-20 12:40:00,83.03,83.03,82.96,82.99,18244.062944060493,55.6179,55.6179,55.571,55.5911,18244.0629
2014-11-20 12:45:00,83.0,83.04,82.91,82.94,15846.271814269683,55.5978,55.6246,55.5375,55.5576,15846.2718
2014-11-20 12:50:00,82.94,82.99,82.8,82.83,27626.72388672017,55.5576,55.5911,55.4638,55.4839,27626.7239
2014-11-20 12:55:00,82.82,82.91,82.76,82.86,32213.80256979824,55.4772,55.5375,55.437,55.504,32213.8026
2014-11-20 13:00:00,82.85,82.91,82.77,82.89,26062.94706294356,55.4973,55.5375,55.4437,55.5241,26062.9471
2014-11-20 13:05:00,82.89,82.9,82.75,82.76,36800.88125287631,55.5241,55.5308,55.4303,55.437,36800.8813
2014-11-20 13:10:00,82.77,82.79,82.7,82.78,33464.82402881953,55.4437,55.4571,55.3968,55.4504,33464.824
2014-11-20 13:15:00,82.78,82.8,82.68,82.71,27730.97567497195,55.4504,55.4638,55.3834,55.4035,27730.9757
2014-11-20 13:20:00,82.73,82.81,82.72,82.73,41804.96708896147,55.4169,55.4705,55.4102,55.4169,41804.9671
2014-11-20 13:25:00,82.74,82.82,82.69,82.8,34298.83833483372,55.4236,55.4772,55.3901,55.4638,34298.8383
2014-11-20 13:30:00,82.8,82.89,82.77,82.87,70995.46779945826,55.4638,55.5241,55.4437,55.5107,70995.4678
2014-11-20 13:35:00,82.89,83.01,82.88,82.97,51187.62803162115,55.5241,55.6045,55.5174,55.5777,51187.628
2014-11-20 13:40:00,82.99,83.04,82.96,83.04,11571.94849594694,55.5911,55.6246,55.571,55.6246,11571.9485
2014-11-20 13:45:00,83.03,83.07,83.0,83.01,24499.170239166942,55.6179,55.6447,55.5978,55.6045,24499.1702
2014-11-20 13:50:00,83.02,83.07,82.96,83.0,30858.529322525173,55.6112,55.6447,55.571,55.5978,30858.5293
2014-11-20 13:55:00,83.0,83.01,82.95,83.0,21580.120168117268,55.5978,55.6045,55.5643,55.5978,21580.1202
2014-11-20 14:00:00,82.99,83.16,82.99,83.1,37113.63661763163,55.5911,55.7049,55.5911,55.6647,37113.6366
2014-11-20 14:05:00,83.09,83.14,83.08,83.11,63280.83546882696,55.658,55.6915,55.6514,55.6714,63280.8355
2014-11-20 14:10:00,83.1,83.14,83.08,83.14,39094.42059441534,55.6647,55.6915,55.6514,55.6915,39094.4206
2014-11-20 14:15:00,83.13,83.33,83.13,83.3,35237.104429099694,55.6848,55.8188,55.6848,55.7987,35237.1044
2014-11-20 14:20:00,83.29,83.31,83.25,83.26,46183.54219553599,55.792,55.8054,55.7652,55.7719,46183.5422
2014-11-20 14:25:00,83.25,83.33,83.18,83.28,30858.529322525173,55.7652,55.8188,55.7183,55.7853,30858.5293
2014-11-20 14:30:00,83.28,83.28,83.14,83.15,21788.62374462081,55.7853,55.7853,55.6915,55.6982,21788.6237
2014-11-20 14:35:00,83.15,83.18,83.1,83.15,22309.88268587969,55.6982,55.7183,55.6647,55.6982,22309.8827
2014-11-20 14:40:00,83.14,83.22,83.13,83.2,33777.57939357485,55.6915,55.7451,55.6848,55.7317,33777.5794
2014-11-20 14:45:00,83.22,83.24,83.18,83.18,42951.736759730986,55.7451,55.7585,55.7183,55.7183,42951.7368
2014-11-20 14:50:00,83.18,83.19,83.08,83.12,24707.673815670496,55.7183,55.725,55.6514,55.6781,24707.6738
2014-11-20 14:55:00,83.11,83.13,83.01,83.05,32422.306146301788,55.6714,55.6848,55.6045,55.6313,32422.3061
2014-11-20 15:00:00,83.04,83.07,83.01,83.07,54836.44062043325,55.6246,55.6447,55.6045,55.6447,54836.4406
2014-11-20 15:05:00,83.06,83.09,83.01,83.07,43785.75106574518,55.638,55.658,55.6045,55.6447,43785.7511
2014-11-20 15:10:00,83.07,83.11,83.02,83.05,34298.83833483372,55.6447,55.6714,55.6112,55.6313,34298.8383
2014-11-20 15:15:00,83.07,83.09,82.95,82.96,29607.507863503884,55.6447,55.658,55.5643,55.571,29607.5079
2014-11-20 15:20:00,82.95,82.98,82.93,82.96,55149.19598518857,55.5643,55.5844,55.5509,55.571,55149.196
2014-11-20 15:25:00,82.97,83.06,82.93,83.03,69952.94991694052,55.5777,55.638,55.5509,55.6179,69952.9499
2014-11-20 15:30:00,83.02,83.19,83.02,83.09,46913.30471329841,55.6112,55.725,55.6112,55.658,46913.3047
2014-11-20 15:35:00,83.1,83.23,83.09,83.18,51604.63518462825,55.6647,55.7518,55.658,55.7183,51604.6352
2014-11-20 15:40:00,83.19,83.34,83.18,83.32,98205.18453317133,55.725,55.8255,55.7183,55.8121,98205.1845
2014-11-20 15:45:00,83.33,83.34,83.25,83.26,98726.4434744302,55.8188,55.8255,55.7652,55.7719,98726.4435
2014-11-20 15:50:00,83.25,83.29,83.21,83.24,115615.23317121762,55.7652,55.792,55.7384,55.7585,115615.2332
2014-11-20 15:55:00,83.24,83.33,83.21,83.33,173057.96849794523,55.7585,55.8188,55.7384,55.8188,173057.9685
2014-11-21 09:30:00,84.45,84.54,84.3,84.41,43472.99570098986,56.569,56.6293,56.4686,56.5423,43472.9957
2014-11-21 09:35:00,84.47,84.7,84.4,84.69,474866.89548683167,56.5824,56.7365,56.5356,56.7298,474866.8955
2014-11-21 09:40:00,84.69,84.72,84.4,84.46,104668.79540478134,56.7298,56.7499,56.5356,56.5757,104668.7954
2014-11-21 09:45:00,84.48,84.51,84.34,84.44,77459.07867106826,56.5891,56.6092,56.4954,56.5624,77459.0787
2014-11-21 09:50:00,84.44,84.6,84.37,84.56,51813.1387611318,56.5624,56.6695,56.5155,56.6427,51813.1388
2014-11-21 09:55:00,84.57,84.65,84.47,84.57,100498.72387471035,56.6494,56.703,56.5824,56.6494,100498.7239
2014-11-21 10:00:00,84.57,84.61,84.44,84.48,118013.02430100844,56.6494,56.6762,56.5624,56.5891,118013.0243
2014-11-21 10:05:00,84.46,84.51,84.42,84.48,78188.84118883067,56.5757,56.6092,56.549,56.5891,78188.8412
2014-11-21 10:10:00,84.49,84.56,84.35,84.42,75999.55363554342,56.5958,56.6427,56.5021,56.549,75999.5536
2014-11-21 10:15:00,84.41,84.46,84.06,84.06,66929.64805763906,56.5423,56.5757,56.3078,56.3078,66929.6481
2014-11-21 10:20:00,84.05,84.18,84.04,84.14,43368.743912738086,56.3011,56.3882,56.2944,56.3614,43368.7439
2014-11-21 10:25:00,84.16,84.29,84.09,84.12,45453.77967777357,56.3748,56.4619,56.3279,56.348,45453.7797
2014-11-21 10:30:00,84.11,84.14,84.05,84.05,47434.56365455728,56.3413,56.3614,56.3011,56.3011,47434.5637
2014-11-21 10:35:00,84.06,84.12,83.89,83.9,89656.53789652584,56.3078,56.348,56.1939,56.2006,89656.5379
2014-11-21 10:40:00,83.9,83.96,83.89,83.89,26167.19885119533,56.2006,56.2408,56.1939,56.1939,26167.1989
2014-11-21 10:45:00,83.91,84.03,83.9,84.0,62863.82831581987,56.2073,56.2877,56.2006,56.2676,62863.8283
2014-11-21 10:50:00,84.0,84.08,83.99,84.06,44098.5064305005,56.2676,56.3212,56.2609,56.3078,44098.5064
2014-11-21 10:55:00,84.07,84.12,83.96,84.08,59632.02288001486,56.3145,56.348,56.2408,56.3212,59632.0229
2014-11-21 11:00:00,84.07,84.08,83.96,83.99,49102.59226658566,56.3145,56.3212,56.2408,56.2609,49102.5923
2014-11-21 11:05:00,83.97,84.02,83.92,84.01,24603.42202741872,56.2475,56.281,56.214,56.2743,24603.422
2014-11-21 11:10:00,84.02,84.03,83.89,83.91,49519.59941959276,56.281,56.2877,56.1939,56.2073,49519.5994
2014-11-21 11:15:00,83.91,83.91,83.83,83.84,23039.645203642107,56.2073,56.2073,56.1537,56.1604,23039.6452
2014-11-21 11:20:00,83.84,83.89,83.8,83.81,44619.76537175937,56.1604,56.1939,56.1336,56.1403,44619.7654
2014-11-21 11:25:00,83.8,83.9,83.79,83.85,48581.33332532679,56.1336,56.2006,56.1269,56.1671,48581.3333
2014-11-21 11:30:00,83.87,84.01,83.87,83.9,56817.22459721696,56.1805,56.2743,56.1805,56.2006,56817.2246
2014-11-21 11:35:00,83.9,83.9,83.76,83.77,38781.665229660015,56.2006,56.2006,56.1069,56.1135,38781.6652
2014-11-21 11:40:00,83.77,83.77,83.59,83.6,45870.78683078066,56.1135,56.1135,55.993,55.9997,45870.7868
2014-11-21 11:45:00,83.59,83.65,83.45,83.47,36800.88125287631,55.993,56.0332,55.8992,55.9126,36800.8813
2014-11-21 11:50:00,83.46,83.52,83.38,83.52,71725.23031722067,55.9059,55.9461,55.8523,55.9461,71725.2303
2014-11-21 11:55:00,83.52,83.66,83.45,83.65,34194.58654658195,55.9461,56.0399,55.8992,56.0332,34194.5865
2014-11-21 12:00:00,83.66,83.66,83.49,83.51,33047.81687581243,56.0399,56.0399,55.926,55.9394,33047.8169
2014-11-21 12:05:00,83.49,83.56,83.47,83.54,21580.120168117268,55.926,55.9729,55.9126,55.9595,21580.1202
2014-11-21 12:10:00,83.54,83.63,83.51,83.61,54106.67810267083,55.9595,56.0198,55.9394,56.0064,54106.6781
2014-11-21 12:15:00,83.6,83.6,83.47,83.53,26375.70242769888,55.9997,55.9997,55.9126,55.9528,26375.7024
2014-11-21 12:20:00,83.54,83.65,83.49,83.54,44619.76537175937,55.9595,56.0332,55.926,55.9595,44619.7654
2014-11-21 12:25:00,83.53,83.59,83.42,83.42,45766.53504252889,55.9528,55.993,55.8791,55.8791,45766.535
2014-11-21 12:30:00,83.42,83.52,83.4,83.5,30754.2775342734,55.8791,55.9461,55.8657,55.9327,30754.2775
2014-11-21 12:35:00,83.5,83.63,83.5,83.58,24394.91845091517,55.9327,56.0198,55.9327,55.9863,24394.9185
2014-11-21 12:40:00,83.58,83.61,83.5,83.56,132295.51929150152,55.9863,56.0064,55.9327,55.9729,132295.5193
2014-11-21 12:45:00,83.57,83.64,83.53,83.61,70474.20885819939,55.9796,56.0265,55.9528,56.0064,70474.2089
2014-11-21 12:50:00,83.61,83.78,83.61,83.66,48998.34047833389,56.0064,56.1202,56.0064,56.0399,48998.3405
2014-11-21 12:55:00,83.65,83.66,83.58,83.59,59319.26751525954,56.0332,56.0399,55.9863,55.993,59319.2675
2014-11-21 13:00:00,83.58,83.64,83.55,83.6,26896.96136895776,55.9863,56.0265,55.9662,55.9997,26896.9614
2014-11-21 13:05:00,83.6,83.63,83.55,83.62,44932.5207365147,55.9997,56.0198,55.9662,56.0131,44932.5207
2014-11-21 13:10:00,83.61,83.69,83.55,83.61,74540.02860001857,56.0064,56.06,55.9662,56.0064,74540.0286
2014-11-21 13:15:00,83.61,83.68,83.6,83.63,83505.68238967116,56.0064,56.0533,55.9997,56.0198,83505.6824
2014-11-21 13:20:00,83.64,83.74,83.64,83.71,21892.87553287259,56.0265,56.0935,56.0265,56.0734,21892.8755
2014-11-21 13:25:00,83.69,83.7,83.6,83.64,43472.99570098986,56.06,56.0667,55.9997,56.0265,43472.9957
2014-11-21 13:30:00,83.62,83.71,83.6,83.7,94764.87552086278,56.0131,56.0734,55.9997,56.0667,94764.8755
2014-11-21 13:35:00,83.7,83.8,83.65,83.77,47955.82259581615,56.0667,56.1336,56.0332,56.1135,47955.8226
2014-11-21 13:40:00,83.78,83.78,83.57,83.57,17827.055791053393,56.1202,56.1202,55.9796,55.9796,17827.0558
2014-11-21 13:45:00,83.57,83.66,83.57,83.65,20329.09870909597,55.9796,56.0399,55.9796,56.0332,20329.0987
2014-11-21 13:50:00,83.64,83.8,83.62,83.77,30441.52216951808,56.0265,56.1336,56.0131,56.1135,30441.5222
2014-11-21 13:55:00,83.78,83.8,83.7,83.73,38573.16165315647,56.1202,56.1336,56.0667,56.0868,38573.1617
2014-11-21 14:00:00,83.74,83.83,83.72,83.81,30962.78111077695,56.0935,56.1537,56.0801,56.1403,30962.7811
2014-11-21 14:05:00,83.82,83.85,83.75,83.8,28877.745345741463,56.147,56.1671,56.1002,56.1336,28877.7453
2014-11-21 14:10:00,83.8,83.94,83.8,83.89,44202.75821875228,56.1336,56.2274,56.1336,56.1939,44202.7582
2014-11-21 14:15:00,83.9,83.95,83.85,83.85,28669.24176923792,56.2006,56.2341,56.1671,56.1671,28669.2418
2014-11-21 14:20:00,83.85,83.93,83.81,83.82,36905.13304112808,56.1671,56.2207,56.1403,56.147,36905.133
2014-11-21 14:25:00,83.81,83.88,83.79,83.85,52230.14591413889,56.1403,56.1872,56.1269,56.1671,52230.1459
2014-11-21 14:30:00,83.85,83.87,83.78,83.85,47226.06007805373,56.1671,56.1805,56.1202,56.1671,47226.0601
2014-11-21 14:35:00,83.86,83.86,83.73,83.81,105711.31328729908,56.1738,56.1738,56.0868,56.1403,105711.3133
2014-11-21 14:40:00,83.8,83.96,83.8,83.93,57129.97996197228,56.1336,56.2408,56.1336,56.2207,57129.98
2014-11-21 14:45:00,83.93,83.96,83.76,83.83,65053.115869107125,56.2207,56.2408,56.1069,56.1537,65053.1159
2014-11-21 14:50:00,83.83,83.87,83.8,83.85,29190.500710496788,56.1537,56.1805,56.1336,56.1671,29190.5007
2014-11-21 14:55:00,83.84,83.85,83.8,83.82,38260.40628840114,56.1604,56.1671,56.1336,56.147,38260.4063
2014-11-21 15:00:00,83.82,83.87,83.81,83.83,39511.42774742244,56.147,56.1805,56.1403,56.1537,39511.4277
2014-11-21 15:05:00,83.82,83.85,83.75,83.77,82984.4234484123,56.147,56.1671,56.1002,56.1135,82984.4234
2014-11-21 15:10:00,83.77,83.9,83.75,83.84,63176.58368057519,56.1135,56.2006,56.1002,56.1604,63176.5837
2014-11-21 15:15:00,83.85,83.85,83.79,83.81,50770.620878614056,56.1671,56.1671,56.1269,56.1403,50770.6209
2014-11-21 15:20:00,83.8,83.97,83.79,83.97,47851.57080756438,56.1336,56.2475,56.1269,56.2475,47851.5708
2014-11-21 15:25:00,83.96,84.08,83.96,84.06,60361.78539777728,56.2408,56.3212,56.2408,56.3078,60361.7854
2014-11-21 15:30:00,84.06,84.15,84.02,84.14,73914.51787050793,56.3078,56.3681,56.281,56.3614,73914.5179
2014-11-21 15:35:00,84.12,84.16,84.07,84.11,104564.54361652955,56.348,56.3748,56.3145,56.3413,104564.5436
2014-11-21 15:40:00,84.11,84.11,84.04,84.09,125519.15305513618,56.3413,56.3413,56.2944,56.3279,125519.1531
2014-11-21 15:45:00,84.1,84.12,84.03,84.03,164092.31470829266,56.3346,56.348,56.2877,56.2877,164092.3147
2014-11-21 15:50:00,84.04,84.09,84.01,84.08,143658.9642109449,56.2944,56.3279,56.2743,56.3212,143658.9642
2014-11-21 15:55:00,84.07,84.11,83.99,84.06,322555.0328509895,56.3145,56.3413,56.2609,56.3078,322555.0329
2014-11-24 09:30:00,84.94,85.15,84.67,85.09,253436.0972400632,56.8973,57.0379,56.7164,56.9978,253436.0972
2014-11-24 09:35:00,85.07,85.08,84.74,84.74,63072.33189232341,56.9844,56.9911,56.7633,56.7633,63072.3319
2014-11-24 09:40:00,84.74,84.76,84.28,84.49,105190.0543460402,56.7633,56.7767,56.4552,56.5958,105190.0543
2014-11-24 09:45:00,84.49,84.62,84.41,84.51,89865.0414730294,56.5958,56.6829,56.5423,56.6092,89865.0415
2014-11-24 09:50:00,84.51,84.57,84.42,84.51,87988.50928449746,56.6092,56.6494,56.549,56.6092,87988.5093
2014-11-24 09:55:00,84.48,84.49,84.24,84.26,71099.71958771003,56.5891,56.5958,56.4284,56.4418,71099.7196
2014-11-24 10:00:00,84.25,84.37,84.18,84.23,103209.2703692565,56.4351,56.5155,56.3882,56.4217,103209.2704
2014-11-24 10:05:00,84.23,84.62,84.14,84.56,105085.80255778844,56.4217,56.6829,56.3614,56.6427,105085.8026
2014-11-24 10:10:00,84.59,84.65,84.23,84.26,61300.05149204325,56.6628,56.703,56.4217,56.4418,61300.0515
2014-11-24 10:15:00,84.25,84.53,84.24,84.45,51604.63518462825,56.4351,56.6226,56.4284,56.569,51604.6352
2014-11-24 10:20:00,84.47,84.55,84.43,84.49,42534.729606723886,56.5824,56.636,56.5557,56.5958,42534.7296
2014-11-24 10:25:00,84.5,84.65,84.49,84.52,67763.66236365326,56.6025,56.703,56.5958,56.6159,67763.6624
2014-11-24 10:30:00,84.53,84.75,84.5,84.74,52751.40485539776,56.6226,56.77,56.6025,56.7633,52751.4049
2014-11-24 10:35:00,84.75,84.78,84.62,84.67,75791.05005903987,56.77,56.7901,56.6829,56.7164,75791.0501
2014-11-24 10:40:00,84.67,84.71,84.61,84.68,73706.01429400439,56.7164,56.7432,56.6762,56.7231,73706.0143
2014-11-24 10:45:00,84.69,84.79,84.67,84.74,79335.6108596002,56.7298,56.7968,56.7164,56.7633,79335.6109
2014-11-24 10:50:00,84.75,84.82,84.65,84.7,42117.72245371679,56.77,56.8169,56.703,56.7365,42117.7225
2014-11-24 10:55:00,84.71,84.71,84.6,84.61,51187.62803162115,56.7432,56.7432,56.6695,56.6762,51187.628
2014-11-24 11:00:00,84.62,84.86,84.61,84.81,82254.66093064987,56.6829,56.8437,56.6762,56.8102,82254.6609
2014-11-24 11:05:00,84.82,84.82,84.59,84.65,33673.32760532308,56.8169,56.8169,56.6628,56.703,33673.3276
2014-11-24 11:10:00,84.65,84.71,84.62,84.71,58589.50499749712,56.703,56.7432,56.6829,56.7432,58589.505
2014-11-24 11:15:00,84.71,84.73,84.64,84.67,45870.78683078066,56.7432,56.7566,56.6963,56.7164,45870.7868
2014-11-24 11:20:00,84.66,84.8,84.66,84.77,58172.497844490026,56.7097,56.8035,56.7097,56.7834,58172.4978
2014-11-24 11:25:00,84.76,84.77,84.6,84.6,35028.600852596144,56.7767,56.7834,56.6695,56.6695,35028.6009
2014-11-24 11:30:00,84.59,84.84,84.59,84.74,44307.01000700405,56.6628,56.8303,56.6628,56.7633,44307.01
2014-11-24 11:35:00,84.7,84.71,84.52,84.52,29503.25607525211,56.7365,56.7432,56.6159,56.6159,29503.2561
2014-11-24 11:40:00,84.53,84.62,84.46,84.57,40866.7009946955,56.6226,56.6829,56.5757,56.6494,40866.701
2014-11-24 11:45:00,84.58,84.61,84.51,84.54,81837.65377764277,56.6561,56.6762,56.6092,56.6293,81837.6538
2014-11-24 11:50:00,84.53,84.58,84.46,84.51,34820.097276092594,56.6226,56.6561,56.5757,56.6092,34820.0973
2014-11-24 11:55:00,84.52,84.64,84.52,84.55,25541.68812168469,56.6159,56.6963,56.6159,56.636,25541.6881
2014-11-24 12:00:00,84.55,84.56,84.48,84.53,47643.06723106083,56.636,56.6427,56.5891,56.6226,47643.0672
2014-11-24 12:05:00,84.53,84.6,84.5,84.52,26375.70242769888,56.6226,56.6695,56.6025,56.6159,26375.7024
2014-11-24 12:10:00,84.53,84.57,84.47,84.55,23039.645203642107,56.6226,56.6494,56.5824,56.636,23039.6452
2014-11-24 12:15:00,84.55,84.57,84.47,84.49,47538.81544280905,56.636,56.6494,56.5824,56.5958,47538.8154
2014-11-24 12:20:00,84.48,84.64,84.48,84.61,44515.5135835076,56.5891,56.6963,56.5891,56.6762,44515.5136
2014-11-24 12:25:00,84.6,84.64,84.55,84.62,25854.44348644001,56.6695,56.6963,56.636,56.6829,25854.4435
2014-11-24 12:30:00,84.63,84.67,84.55,84.58,39824.18311217776,56.6896,56.7164,56.636,56.6561,39824.1831
2014-11-24 12:35:00,84.58,84.62,84.5,84.53,49936.60657259986,56.6561,56.6829,56.6025,56.6226,49936.6066
2014-11-24 12:40:00,84.51,84.57,84.47,84.55,37113.63661763163,56.6092,56.6494,56.5824,56.636,37113.6366
2014-11-24 12:45:00,84.55,84.61,84.52,84.58,45245.27610127002,56.636,56.6762,56.6159,56.6561,45245.2761
2014-11-24 12:50:00,84.58,84.59,84.49,84.52,69327.43918742987,56.6561,56.6628,56.5958,56.6159,69327.4392
2014-11-24 12:55:00,84.53,84.61,84.49,84.55,111340.90985289488,56.6226,56.6762,56.5958,56.636,111340.9099
2014-11-24 13:00:00,84.55,84.61,84.51,84.51,57442.735326727605,56.636,56.6762,56.6092,56.6092,57442.7353
2014-11-24 13:05:00,84.5,84.62,84.46,84.6,41909.21887721324,56.6025,56.6829,56.5757,56.6695,41909.2189
2014-11-24 13:10:00,84.61,84.62,84.58,84.61,43577.24748924163,56.6762,56.6829,56.6561,56.6762,43577.2475
2014-11-24 13:15:00,84.62,84.7,84.58,84.6,47434.56365455728,56.6829,56.7365,56.6561,56.6695,47434.5637
2014-11-24 13:20:00,84.59,84.61,84.55,84.56,44515.5135835076,56.6628,56.6762,56.636,56.6427,44515.5136
2014-11-24 13:25:00,84.56,84.63,84.52,84.56,35341.356217351466,56.6427,56.6896,56.6159,56.6427,35341.3562
2014-11-24 13:30:00,84.57,84.63,84.56,84.6,36175.37052336566,56.6494,56.6896,56.6427,56.6695,36175.3705
2014-11-24 13:35:00,84.59,84.59,84.51,84.56,63489.33904533051,56.6628,56.6628,56.6092,56.6427,63489.339
2014-11-24 13:40:00,84.56,84.61,84.54,84.55,57963.99426798648,56.6427,56.6762,56.6293,56.636,57963.9943
2014-11-24 13:45:00,84.55,84.57,84.51,84.57,47747.3190193126,56.636,56.6494,56.6092,56.6494,47747.319
2014-11-24 13:50:00,84.57,84.62,84.51,84.62,60778.79255078438,56.6494,56.6829,56.6092,56.6829,60778.7926
2014-11-24 13:55:00,84.62,84.65,84.51,84.54,79335.6108596002,56.6829,56.703,56.6092,56.6293,79335.6109
2014-11-24 14:00:00,84.54,84.66,84.53,84.63,60049.03003302196,56.6293,56.7097,56.6226,56.6896,60049.03
2014-11-24 14:05:00,84.63,84.65,84.57,84.62,53793.92273791551,56.6896,56.703,56.6494,56.6829,53793.9227
2014-11-24 14:10:00,84.63,84.64,84.59,84.62,68701.92845791922,56.6896,56.6963,56.6628,56.6829,68701.9285
2014-11-24 14:15:00,84.63,84.72,84.57,84.58,50040.85836085164,56.6896,56.7499,56.6494,56.6561,50040.8584
2014-11-24 14:20:00,84.57,84.65,84.55,84.58,54732.18883218148,56.6494,56.703,56.636,56.6561,54732.1888
2014-11-24 14:25:00,84.59,84.6,84.55,84.56,53481.16737316018,56.6628,56.6695,56.636,56.6427,53481.1674
2014-11-24 14:30:00,84.57,84.67,84.55,84.63,51083.37624336938,56.6494,56.7164,56.636,56.6896,51083.3762
2014-11-24 14:35:00,84.61,84.62,84.57,84.62,28877.745345741463,56.6762,56.6829,56.6494,56.6829,28877.7453
2014-11-24 14:40:00,84.62,84.65,84.59,84.61,45141.02431301824,56.6829,56.703,56.6628,56.6762,45141.0243
2014-11-24 14:45:00,84.61,84.63,84.57,84.6,43577.24748924163,56.6762,56.6896,56.6494,56.6695,43577.2475
2014-11-24 14:50:00,84.6,84.62,84.55,84.58,57338.48353847583,56.6695,56.6829,56.636,56.6561,57338.4835
2014-11-24 14:55:00,84.58,84.61,84.53,84.57,48685.58511357857,56.6561,56.6762,56.6226,56.6494,48685.5851
2014-11-24 15:00:00,84.57,84.57,84.53,84.56,44202.75821875228,56.6494,56.6494,56.6226,56.6427,44202.7582
2014-11-24 15:05:00,84.55,84.62,84.55,84.59,46600.549348543085,56.636,56.6829,56.636,56.6628,46600.5493
2014-11-24 15:10:00,84.6,84.68,84.59,84.67,53585.41916141196,56.6695,56.7231,56.6628,56.7164,53585.4192
2014-11-24 15:15:00,84.66,84.73,84.62,84.62,59215.01572700777,56.7097,56.7566,56.6829,56.6829,59215.0157
2014-11-24 15:20:00,84.62,84.69,84.59,84.67,69014.68382267455,56.6829,56.7298,56.6628,56.7164,69014.6838
2014-11-24 15:25:00,84.67,84.7,84.59,84.68,108109.10441708988,56.7164,56.7365,56.6628,56.7231,108109.1044
2014-11-24 15:30:00,84.68,84.75,84.66,84.7,69118.93561092632,56.7231,56.77,56.7097,56.7365,69118.9356
2014-11-24 15:35:00,84.7,84.71,84.65,84.69,57755.490691482926,56.7365,56.7432,56.703,56.7298,57755.4907
2014-11-24 15:40:00,84.69,84.69,84.62,84.68,80273.87695386616,56.7298,56.7298,56.6829,56.7231,80273.877
2014-11-24 15:45:00,84.68,84.69,84.61,84.64,80586.63231862149,56.7231,56.7298,56.6762,56.6963,80586.6323
2014-11-24 15:50:00,84.64,84.71,84.64,84.68,98205.18453317133,56.6963,56.7432,56.6963,56.7231,98205.1845
2014-11-24 15:55:00,84.69,84.7,84.63,84.68,137403.85691583843,56.7298,56.7365,56.6896,56.7231,137403.8569
2014-11-25 09:30:00,84.63,84.77,84.29,84.35,138863.3819513633,56.6896,56.7834,56.4619,56.5021,138863.382
2014-11-25 09:35:00,84.35,84.4,84.17,84.18,95598.88982687696,56.5021,56.5356,56.3815,56.3882,95598.8898
2014-11-25 09:40:00,84.18,84.24,84.08,84.11,88197.012861001,56.3882,56.4284,56.3212,56.3413,88197.0129
2014-11-25 09:45:00,84.11,84.21,84.0,84.0,65261.61944561068,56.3413,56.4083,56.2676,56.2676,65261.6194
2014-11-25 09:50:00,84.0,84.13,83.85,84.02,110611.14733513248,56.2676,56.3547,56.1671,56.281,110611.1473
2014-11-25 09:55:00,84.02,84.25,83.97,84.04,144597.23030521086,56.281,56.4351,56.2475,56.2944,144597.2303
2014-11-25 10:00:00,84.02,84.09,83.75,83.81,58381.001420993576,56.281,56.3279,56.1002,56.1403,58381.0014
2014-11-25 10:05:00,83.82,83.83,83.55,83.71,103522.0257340118,56.147,56.1537,55.9662,56.0734,103522.0257
2014-11-25 10:10:00,83.73,83.84,83.67,83.74,51396.1316081247,56.0868,56.1604,56.0466,56.0935,51396.1316
2014-11-25 10:15:00,83.72,83.78,83.53,83.53,45870.78683078066,56.0801,56.1202,55.9528,55.9528,45870.7868
2014-11-25 10:20:00,83.51,83.63,83.43,83.49,55253.44777344035,55.9394,56.0198,55.8858,55.926,55253.4478
2014-11-25 10:25:00,83.51,83.52,83.41,83.45,64219.10156309293,55.9394,55.9461,55.8724,55.8992,64219.1016
2014-11-25 10:30:00,83.46,83.5,83.33,83.35,93305.35048533794,55.9059,55.9327,55.8188,55.8322,93305.3505
2014-11-25 10:35:00,83.33,83.36,83.12,83.23,73080.50356449375,55.8188,55.8389,55.6781,55.7518,73080.5036
2014-11-25 10:40:00,83.25,83.28,82.95,83.09,96745.6594976465,55.7652,55.7853,55.5643,55.658,96745.6595
2014-11-25 10:45:00,83.08,83.12,82.8,82.82,73914.51787050793,55.6514,55.6781,55.4638,55.4772,73914.5179
2014-11-25 10:50:00,82.84,82.99,82.71,82.95,172849.4649214417,55.4906,55.5911,55.4035,55.5643,172849.4649
2014-11-25 10:55:00,82.94,83.05,82.87,83.05,123225.61371359717,55.5576,55.6313,55.5107,55.6313,123225.6137
2014-11-25 11:00:00,83.03,83.07,82.72,82.82,59110.76393875599,55.6179,55.6447,55.4102,55.4772,59110.7639
2014-11-25 11:05:00,82.77,82.95,82.76,82.8,53272.66379665664,55.4437,55.5643,55.437,55.4638,53272.6638
2014-11-25 11:10:00,82.78,82.89,82.73,82.79,92054.32902631666,55.4504,55.5241,55.4169,55.4571,92054.329
2014-11-25 11:15:00,82.76,82.82,82.68,82.77,101124.234604221,55.437,55.4772,55.3834,55.4437,101124.2346
2014-11-25 11:20:00,82.78,82.8,82.71,82.8,75686.7982707881,55.4504,55.4638,55.4035,55.4638,75686.7983
2014-11-25 11:25:00,82.79,82.85,82.69,82.82,55044.9441969368,55.4571,55.4973,55.3901,55.4772,55044.9442
2014-11-25 11:30:00,82.82,83.04,82.82,83.0,41596.46351245792,55.4772,55.6246,55.4772,55.5978,41596.4635
2014-11-25 11:35:00,83.01,83.01,82.86,82.86,35341.356217351466,55.6045,55.6045,55.504,55.504,35341.3562
2014-11-25 11:40:00,82.87,82.91,82.84,82.88,42534.729606723886,55.5107,55.5375,55.4906,55.5174,42534.7296
2014-11-25 11:45:00,82.87,82.9,82.8,82.85,57129.97996197228,55.5107,55.5308,55.4638,55.4973,57129.98
2014-11-25 11:50:00,82.88,82.97,82.86,82.91,35862.61515861034,55.5174,55.5777,55.504,55.5375,35862.6152
2014-11-25 11:55:00,82.93,82.96,82.87,82.95,27001.213157209528,55.5509,55.571,55.5107,55.5643,27001.2132
2014-11-25 12:00:00,82.94,83.02,82.91,82.93,30233.01859301453,55.5576,55.6112,55.5375,55.5509,30233.0186
2014-11-25 12:05:00,82.94,83.0,82.91,82.97,43577.24748924163,55.5576,55.5978,55.5375,55.5777,43577.2475
2014-11-25 12:10:00,82.97,82.99,82.88,82.91,33569.0758170713,55.5777,55.5911,55.5174,55.5375,33569.0758
2014-11-25 12:15:00,82.9,82.98,82.87,82.9,30128.76680476276,55.5308,55.5844,55.5107,55.5308,30128.7668
2014-11-25 12:20:00,82.89,82.95,82.83,82.94,22831.14162713856,55.5241,55.5643,55.4839,55.5576,22831.1416
2014-11-25 12:25:00,82.95,82.99,82.91,82.91,32213.80256979824,55.5643,55.5911,55.5375,55.5375,32213.8026
2014-11-25 12:30:00,82.92,83.13,82.92,83.13,30650.025746021627,55.5442,55.6848,55.5442,55.6848,30650.0257
2014-11-25 12:35:00,83.12,83.2,83.1,83.18,19286.58082657824,55.6781,55.7317,55.6647,55.7183,19286.5808
2014-11-25 12:40:00,83.2,83.72,83.2,83.69,69327.43918742987,55.7317,56.0801,55.7317,56.06,69327.4392
2014-11-25 12:45:00,83.65,83.66,83.44,83.45,72037.985681976,56.0332,56.0399,55.8925,55.8992,72037.9857
2014-11-25 12:50:00,83.45,83.5,83.39,83.41,127395.68524366812,55.8992,55.9327,55.859,55.8724,127395.6852
2014-11-25 12:55:00,83.41,83.42,83.27,83.31,47851.57080756438,55.8724,55.8791,55.7786,55.8054,47851.5708
2014-11-25 13:00:00,83.3,83.38,83.21,83.21,27001.213157209528,55.7987,55.8523,55.7384,55.7384,27001.2132
2014-11-25 13:05:00,83.21,83.25,83.13,83.14,30337.270381266306,55.7384,55.7652,55.6848,55.6915,30337.2704
2014-11-25 13:10:00,83.15,83.24,83.13,83.22,30441.52216951808,55.6982,55.7585,55.6848,55.7451,30441.5222
2014-11-25 13:15:00,83.23,83.24,83.11,83.15,22622.63805063501,55.7518,55.7585,55.6714,55.6982,22622.6381
2014-11-25 13:20:00,83.14,83.28,83.13,83.25,45662.28325427712,55.6915,55.7853,55.6848,55.7652,45662.2833
2014-11-25 13:25:00,83.25,83.33,83.19,83.2,49415.34763134099,55.7652,55.8188,55.725,55.7317,49415.3476
2014-11-25 13:30:00,83.2,83.24,83.12,83.12,20954.60943860662,55.7317,55.7585,55.6781,55.6781,20954.6094
2014-11-25 13:35:00,83.12,83.2,83.11,83.17,26584.20600420243,55.6781,55.7317,55.6714,55.7116,26584.206
2014-11-25 13:40:00,83.16,83.26,83.11,83.17,61508.5550685468,55.7049,55.7719,55.6714,55.7116,61508.5551
2014-11-25 13:45:00,83.2,83.2,83.02,83.03,25958.695274691785,55.7317,55.7317,55.6112,55.6179,25958.6953
2014-11-25 13:50:00,83.04,83.14,83.04,83.14,30441.52216951808,55.6246,55.6915,55.6246,55.6915,30441.5222
2014-11-25 13:55:00,83.13,83.15,82.99,82.99,34298.83833483372,55.6848,55.6982,55.5911,55.5911,34298.8383
2014-11-25 14:00:00,82.99,82.99,82.91,82.91,41700.71530070969,55.5911,55.5911,55.5375,55.5375,41700.7153
2014-11-25 14:05:00,82.91,82.94,82.83,82.92,69431.69097568165,55.5375,55.5576,55.4839,55.5442,69431.691
2014-11-25 14:10:00,82.94,82.98,82.89,82.96,75895.30184729164,55.5576,55.5844,55.5241,55.571,75895.3018
2014-11-25 14:15:00,82.96,83.06,82.95,82.96,32318.054358050013,55.571,55.638,55.5643,55.571,32318.0544
2014-11-25 14:20:00,82.96,82.99,82.87,82.99,24916.17739217404,55.571,55.5911,55.5107,55.5911,24916.1774
2014-11-25 14:25:00,82.98,82.98,82.87,82.94,35237.104429099694,55.5844,55.5844,55.5107,55.5576,35237.1044
2014-11-25 14:30:00,82.95,82.98,82.91,82.93,34715.84548784082,55.5643,55.5844,55.5375,55.5509,34715.8455
2014-11-25 14:35:00,82.92,82.93,82.8,82.88,31796.79541679114,55.5442,55.5509,55.4638,55.5174,31796.7954
2014-11-25 14:40:00,82.89,82.91,82.8,82.8,24707.673815670496,55.5241,55.5375,55.4638,55.4638,24707.6738
2014-11-25 14:45:00,82.81,82.81,82.63,82.67,53585.41916141196,55.4705,55.4705,55.3499,55.3767,53585.4192
2014-11-25 14:50:00,82.67,82.7,82.63,82.68,107066.58653457214,55.3767,55.3968,55.3499,55.3834,107066.5865
2014-11-25 14:55:00,82.69,82.74,82.63,82.72,55357.69956169212,55.3901,55.4236,55.3499,55.4102,55357.6996
2014-11-25 15:00:00,82.72,82.78,82.69,82.7,47121.80828980196,55.4102,55.4504,55.3901,55.3968,47121.8083
2014-11-25 15:05:00,82.7,82.83,82.68,82.69,121453.333313317,55.3968,55.4839,55.3834,55.3901,121453.3333
2014-11-25 15:10:00,82.69,82.77,82.65,82.77,63072.33189232341,55.3901,55.4437,55.3633,55.4437,63072.3319
2014-11-25 15:15:00,82.78,82.8,82.69,82.76,51708.88697288002,55.4504,55.4638,55.3901,55.437,51708.887
2014-11-25 15:20:00,82.76,82.81,82.68,82.76,61195.79970379148,55.437,55.4705,55.3834,55.437,61195.7997
2014-11-25 15:25:00,82.76,82.81,82.69,82.75,84131.19311918181,55.437,55.4705,55.3901,55.4303,84131.1931
2014-11-25 15:30:00,82.75,82.76,82.68,82.73,74957.03575302567,55.4303,55.437,55.3834,55.4169,74957.0358
2014-11-25 15:35:00,82.72,82.75,82.7,82.7,79752.61801260729,55.4102,55.4303,55.3968,55.3968,79752.618
2014-11-25 15:40:00,82.71,82.81,82.69,82.77,121036.3261603099,55.4035,55.4705,55.3901,55.4437,121036.3262
2014-11-25 15:45:00,82.78,82.85,82.76,82.79,160652.0056959841,55.4504,55.4973,55.437,55.4571,160652.0057
2014-11-25 15:50:00,82.79,82.82,82.76,82.8,164300.8182847962,55.4571,55.4772,55.437,55.4638,164300.8183
2014-11-25 15:55:00,82.81,82.89,82.8,82.82,410752.0457119905,55.4705,55.5241,55.4638,55.4772,410752.0457
2014-11-26 09:30:00,83.09,83.09,82.66,82.68,111862.16879415375,55.658,55.658,55.37,55.3834,111862.1688
2014-11-26 09:35:00,82.78,82.86,82.65,82.65,72663.49641148665,55.4504,55.504,55.3633,55.3633,72663.4964
2014-11-26 09:40:00,82.62,82.62,82.2,82.35,131357.25319723555,55.3432,55.3432,55.0619,55.1624,131357.2532
2014-11-26 09:45:00,82.35,82.57,82.33,82.43,120515.06721905102,55.1624,55.3097,55.149,55.2159,120515.0672
2014-11-26 09:50:00,82.41,82.58,82.32,82.57,53272.66379665664,55.2025,55.3164,55.1423,55.3097,53272.6638
2014-11-26 09:55:00,82.56,82.78,82.52,82.62,45349.52788952179,55.303,55.4504,55.2762,55.3432,45349.5279
2014-11-26 10:00:00,82.65,82.95,82.64,82.74,263444.2689122335,55.3633,55.5643,55.3566,55.4236,263444.2689
2014-11-26 10:05:00,82.7,83.07,82.7,82.98,174934.50068647717,55.3968,55.6447,55.3968,55.5844,174934.5007
2014-11-26 10:10:00,83.01,83.16,82.98,83.06,179521.57936955523,55.6045,55.7049,55.5844,55.638,179521.5794
2014-11-26 10:15:00,83.07,83.14,82.82,82.84,58172.497844490026,55.6447,55.6915,55.4772,55.4906,58172.4978
2014-11-26 10:20:00,82.83,82.91,82.75,82.9,73184.75535274552,55.4839,55.5375,55.4303,55.5308,73184.7554
2014-11-26 10:25:00,82.91,82.98,82.84,82.9,99873.21314519973,55.5375,55.5844,55.4906,55.5308,99873.2131
2014-11-26 10:30:00,82.88,82.99,82.81,82.87,75061.28754127744,55.5174,55.5911,55.4705,55.5107,75061.2875
2014-11-26 10:35:00,82.88,82.98,82.81,82.91,151060.84117682086,55.5174,55.5844,55.4705,55.5375,151060.8412
2014-11-26 10:40:00,82.9,83.06,82.85,83.06,114572.71528869988,55.5308,55.638,55.4973,55.638,114572.7153
2014-11-26 10:45:00,83.07,83.13,82.97,83.04,62238.31758630922,55.6447,55.6848,55.5777,55.6246,62238.3176
2014-11-26 10:50:00,83.04,83.07,82.93,83.03,37739.14734714227,55.6246,55.6447,55.5509,55.6179,37739.1473
2014-11-26 10:55:00,83.04,83.04,82.91,82.97,62238.31758630922,55.6246,55.6246,55.5375,55.5777,62238.3176
2014-11-26 11:00:00,82.98,83.18,82.98,83.02,107379.34189932748,55.5844,55.7183,55.5844,55.6112,107379.3419
2014-11-26 11:05:00,83.03,83.24,83.01,83.15,117283.26178324602,55.6179,55.7585,55.6045,55.6982,117283.2618
2014-11-26 11:10:00,83.15,83.23,83.1,83.15,54523.68525567793,55.6982,55.7518,55.6647,55.6982,54523.6853
2014-11-26 11:15:00,83.14,83.14,82.91,83.0,24603.42202741872,55.6915,55.6915,55.5375,55.5978,24603.422
2014-11-26 11:20:00,83.03,83.07,82.96,83.03,35758.363370358566,55.6179,55.6447,55.571,55.6179,35758.3634
2014-11-26 11:25:00,83.01,83.08,82.98,83.02,31588.291840287595,55.6045,55.6514,55.5844,55.6112,31588.2918
2014-11-26 11:30:00,83.02,83.09,83.0,83.06,48268.57796057147,55.6112,55.658,55.5978,55.638,48268.578
2014-11-26 11:35:00,83.07,83.1,82.9,82.91,49311.09584308921,55.6447,55.6647,55.5308,55.5375,49311.0958
2014-11-26 11:40:00,82.91,83.06,82.89,83.01,31796.79541679114,55.5375,55.638,55.5241,55.6045,31796.7954
2014-11-26 11:45:00,83.01,83.02,82.9,82.92,40241.19026518486,55.6045,55.6112,55.5308,55.5442,40241.1903
2014-11-26 11:50:00,82.92,83.04,82.92,83.03,41492.21172420615,55.5442,55.6246,55.5442,55.6179,41492.2117
2014-11-26 11:55:00,83.03,83.12,83.02,83.1,22101.37910937614,55.6179,55.6781,55.6112,55.6647,22101.3791
2014-11-26 12:00:00,83.1,83.2,83.08,83.19,60883.04433903616,55.6647,55.7317,55.6514,55.725,60883.0443
2014-11-26 12:05:00,83.19,83.26,82.96,82.96,79335.6108596002,55.725,55.7719,55.571,55.571,79335.6109
2014-11-26 12:10:00,82.95,82.96,82.88,82.94,140010.1516221328,55.5643,55.571,55.5174,55.5576,140010.1516
2014-11-26 12:15:00,82.95,83.05,82.84,82.87,39094.42059441534,55.5643,55.6313,55.4906,55.5107,39094.4206
2014-11-26 12:20:00,82.84,82.85,82.7,82.73,58485.25320924535,55.4906,55.4973,55.3968,55.4169,58485.2532
2014-11-26 12:25:00,82.76,82.89,82.76,82.8,42221.97424196856,55.437,55.5241,55.437,55.4638,42221.9742
2014-11-26 12:30:00,82.8,82.85,82.76,82.78,19286.58082657824,55.4638,55.4973,55.437,55.4504,19286.5808
2014-11-26 12:35:00,82.77,82.78,82.69,82.7,27313.96852196485,55.4437,55.4504,55.3901,55.3968,27313.9685
2014-11-26 12:40:00,82.71,82.75,82.67,82.71,38156.15450014937,55.4035,55.4303,55.3767,55.4035,38156.1545
2014-11-26 12:45:00,82.7,82.86,82.7,82.85,43368.743912738086,55.3968,55.504,55.3968,55.4973,43368.7439
2014-11-26 12:50:00,82.84,82.93,82.79,82.8,34611.593699589044,55.4906,55.5509,55.4571,55.4638,34611.5937
2014-11-26 12:55:00,82.78,82.84,82.75,82.81,23143.89699189388,55.4504,55.4906,55.4303,55.4705,23143.897
2014-11-26 13:00:00,82.81,82.85,82.67,82.68,24916.17739217404,55.4705,55.4973,55.3767,55.3834,24916.1774
2014-11-26 13:05:00,82.67,82.67,82.58,82.61,20120.59513259243,55.3767,55.3767,55.3164,55.3365,20120.5951
2014-11-26 13:10:00,82.6,82.6,82.46,82.53,55566.20313819567,55.3298,55.3298,55.236,55.2829,55566.2031
2014-11-26 13:15:00,82.59,82.61,82.49,82.49,21058.8612268584,55.3231,55.3365,55.2561,55.2561,21058.8612
2014-11-26 13:20:00,82.49,82.54,82.49,82.51,61612.806856798576,55.2561,55.2896,55.2561,55.2695,61612.8069
2014-11-26 13:25:00,82.51,82.56,82.49,82.5,27001.213157209528,55.2695,55.303,55.2561,55.2628,27001.2132
2014-11-26 13:30:00,82.52,82.63,82.5,82.63,30858.529322525173,55.2762,55.3499,55.2628,55.3499,30858.5293
2014-11-26 13:35:00,82.63,82.63,82.51,82.52,15012.25750825549,55.3499,55.3499,55.2695,55.2762,15012.2575
2014-11-26 13:40:00,82.52,82.57,82.51,82.54,22205.630897627914,55.2762,55.3097,55.2695,55.2896,22205.6309
2014-11-26 13:45:00,82.54,82.64,82.51,82.61,23143.89699189388,55.2896,55.3566,55.2695,55.3365,23143.897
2014-11-26 13:50:00,82.62,82.64,82.49,82.51,36800.88125287631,55.3432,55.3566,55.2561,55.2695,36800.8813
2014-11-26 13:55:00,82.5,82.64,82.5,82.63,40970.95278294728,55.2628,55.3566,55.2628,55.3499,40970.9528
2014-11-26 14:00:00,82.63,82.72,82.62,82.68,32735.06151105712,55.3499,55.4102,55.3432,55.3834,32735.0615
2014-11-26 14:05:00,82.68,82.71,82.53,82.56,39928.434900429536,55.3834,55.4035,55.2829,55.303,39928.4349
2014-11-26 14:10:00,82.56,82.56,82.49,82.51,43681.49927749341,55.303,55.303,55.2561,55.2695,43681.4993
2014-11-26 14:15:00,82.51,82.54,82.49,82.49,46809.05292504664,55.2695,55.2896,55.2561,55.2561,46809.0529
2014-11-26 14:20:00,82.49,82.51,82.41,82.51,54836.44062043325,55.2561,55.2695,55.2025,55.2695,54836.4406
2014-11-26 14:25:00,82.5,82.51,82.42,82.47,51917.39054938357,55.2628,55.2695,55.2092,55.2427,51917.3905
2014-11-26 14:30:00,82.47,82.51,82.37,82.43,37634.8955588905,55.2427,55.2695,55.1758,55.2159,37634.8956
2014-11-26 14:35:00,82.44,82.44,82.37,82.41,42326.22603022034,55.2226,55.2226,55.1758,55.2025,42326.226
2014-11-26 14:40:00,82.42,82.57,82.42,82.57,33047.81687581243,55.2092,55.3097,55.2092,55.3097,33047.8169
2014-11-26 14:45:00,82.57,82.65,82.56,82.65,25750.191698188235,55.3097,55.3633,55.303,55.3633,25750.1917
2014-11-26 14:50:00,82.65,82.76,82.6,82.74,53793.92273791551,55.3633,55.437,55.3298,55.4236,53793.9227
2014-11-26 14:55:00,82.73,82.74,82.61,82.62,39928.434900429536,55.4169,55.4236,55.3365,55.3432,39928.4349
2014-11-26 15:00:00,82.62,82.64,82.56,82.6,30754.2775342734,55.3432,55.3566,55.303,55.3298,30754.2775
2014-11-26 15:05:00,82.59,82.64,82.54,82.63,48060.07438406792,55.3231,55.3566,55.2896,55.3499,48060.0744
2014-11-26 15:10:00,82.63,82.63,82.58,82.61,43890.00285399696,55.3499,55.3499,55.3164,55.3365,43890.0029
2014-11-26 15:15:00,82.61,82.63,82.58,82.61,69327.43918742987,55.3365,55.3499,55.3164,55.3365,69327.4392
2014-11-26 15:20:00,82.62,82.65,82.6,82.6,41283.7081477026,55.3432,55.3633,55.3298,55.3298,41283.7081
2014-11-26 15:25:00,82.6,82.6,82.48,82.5,64010.59798658938,55.3298,55.3298,55.2494,55.2628,64010.598
2014-11-26 15:30:00,82.49,82.54,82.47,82.54,71620.9785289689,55.2561,55.2896,55.2427,55.2896,71620.9785
2014-11-26 15:35:00,82.55,82.57,82.52,82.54,43994.25464224873,55.2963,55.3097,55.2762,55.2896,43994.2546
2014-11-26 15:40:00,82.55,82.61,82.54,82.61,79544.11443610374,55.2963,55.3365,55.2896,55.3365,79544.1144
2014-11-26 15:45:00,82.61,82.62,82.54,82.55,84548.2002721889,55.3365,55.3432,55.2896,55.2963,84548.2003
2014-11-26 15:50:00,82.55,82.6,82.55,82.59,77876.08582407536,55.2963,55.3298,55.2963,55.3231,77876.0858
2014-11-26 15:55:00,82.59,82.65,82.58,82.6,212986.4033983748,55.3231,55.3633,55.3164,55.3298,212986.4034
2014-11-28 09:30:00,78.9,79.05,75.31,75.59,1052004.7952486535,52.8514,52.9518,50.4466,50.6342,1052004.7952
2014-11-28 09:35:00,75.62,75.97,75.43,75.65,334960.9956529506,50.6543,50.8887,50.527,50.6743,334960.9957
2014-11-28 09:40:00,75.61,76.01,75.38,75.99,342154.36904232303,50.6476,50.9155,50.4935,50.9021,342154.369
2014-11-28 09:45:00,75.98,76.59,75.78,76.56,208399.3247152967,50.8954,51.304,50.7614,51.2839,208399.3247
2014-11-28 09:50:00,76.56,76.77,76.45,76.58,194221.0815130554,51.2839,51.4246,51.2102,51.2973,194221.0815
2014-11-28 09:55:00,76.61,76.85,76.46,76.7,166907.11299109054,51.3174,51.4782,51.2169,51.3777,166907.113
2014-11-28 10:00:00,76.71,77.09,76.67,76.87,316925.43628539366,51.3844,51.6389,51.3576,51.4916,316925.4363
2014-11-28 10:05:00,76.85,76.92,76.66,76.87,209337.59080956268,51.4782,51.5251,51.3509,51.4916,209337.5908
2014-11-28 10:10:00,76.89,77.22,76.75,76.77,213194.9069748783,51.505,51.726,51.4112,51.4246,213194.907
2014-11-28 10:15:00,76.77,76.82,76.65,76.74,175560.01141598783,51.4246,51.4581,51.3442,51.4045,175560.0114
2014-11-28 10:20:00,76.73,76.77,76.44,76.52,181502.3633463389,51.3978,51.4246,51.2035,51.2571,181502.3633
2014-11-28 10:25:00,76.52,76.52,76.3,76.32,87050.24319023149,51.2571,51.2571,51.1098,51.1231,87050.2432
2014-11-28 10:30:00,76.32,76.38,76.25,76.34,140635.66235164343,51.1231,51.1633,51.0763,51.1365,140635.6624
2014-11-28 10:35:00,76.35,76.54,76.32,76.37,118117.2760892602,51.1432,51.2705,51.1231,51.1566,118117.2761
2014-11-28 10:40:00,76.37,76.46,76.32,76.38,108526.11157009698,51.1566,51.2169,51.1231,51.1633,108526.1116
2014-11-28 10:45:00,76.4,76.51,76.32,76.5,146369.51070549103,51.1767,51.2504,51.1231,51.2437,146369.5107
2014-11-28 10:50:00,76.51,76.57,76.5,76.53,171702.69525067217,51.2504,51.2906,51.2437,51.2638,171702.6953
2014-11-28 10:55:00,76.53,76.55,76.36,76.47,124372.38338436668,51.2638,51.2772,51.1499,51.2236,124372.3834
2014-11-28 11:00:00,76.47,76.48,76.39,76.41,96015.89697988408,51.2236,51.2303,51.17,51.1834,96015.897
2014-11-28 11:05:00,76.42,76.7,76.4,76.63,140010.1516221328,51.1901,51.3777,51.1767,51.3308,140010.1516
2014-11-28 11:10:00,76.63,76.79,76.53,76.53,102062.50069848698,51.3308,51.438,51.2638,51.2638,102062.5007
2014-11-28 11:15:00,76.53,76.7,76.5,76.67,99873.21314519973,51.2638,51.3777,51.2437,51.3576,99873.2131
2014-11-28 11:20:00,76.67,77.0,76.65,76.9,127187.18166716456,51.3576,51.5786,51.3442,51.5117,127187.1817
2014-11-28 11:25:00,76.91,76.91,76.77,76.8,115719.4849594694,51.5184,51.5184,51.4246,51.4447,115719.485
2014-11-28 11:30:00,76.79,76.82,76.74,76.77,154605.4019773812,51.438,51.4581,51.4045,51.4246,154605.402
2014-11-28 11:35:00,76.75,76.83,76.74,76.76,128646.7067026894,51.4112,51.4648,51.4045,51.4179,128646.7067
2014-11-28 11:40:00,76.75,76.82,76.75,76.82,158566.9699309486,51.4112,51.4581,51.4112,51.4581,158566.9699
2014-11-28 11:45:00,76.83,77.04,76.82,76.99,168366.6380266154,51.4648,51.6054,51.4581,51.5719,168366.638
2014-11-28 11:50:00,76.98,76.98,76.83,76.84,95494.6380386252,51.5653,51.5653,51.4648,51.4715,95494.638
2014-11-28 11:55:00,76.85,76.93,76.84,76.9,131774.26035024264,51.4782,51.5318,51.4715,51.5117,131774.2604
2014-11-28 12:00:00,76.89,76.92,76.84,76.9,133650.79253877458,51.505,51.5251,51.4715,51.5117,133650.7925
2014-11-28 12:05:00,76.9,76.93,76.64,76.64,123329.86550184892,51.5117,51.5318,51.3375,51.3375,123329.8655
2014-11-28 12:10:00,76.64,76.68,76.55,76.61,101019.98281596924,51.3375,51.3643,51.2772,51.3174,101019.9828
2014-11-28 12:15:00,76.61,76.61,76.4,76.47,119993.80827779217,51.3174,51.3174,51.1767,51.2236,119993.8083
2014-11-28 12:20:00,76.47,76.54,76.31,76.43,120827.82258380634,51.2236,51.2705,51.1164,51.1968,120827.8226
2014-11-28 12:25:00,76.44,76.44,76.28,76.33,82775.91987190874,51.2035,51.2035,51.0964,51.1298,82775.9199
2014-11-28 12:30:00,76.34,76.42,76.32,76.36,95181.88267386988,51.1365,51.1901,51.1231,51.1499,95181.8827
2014-11-28 12:35:00,76.36,76.46,76.28,76.45,104251.78825177424,51.1499,51.2169,51.0964,51.2102,104251.7883
2014-11-28 12:40:00,76.45,76.57,76.34,76.56,170555.92557990266,51.2102,51.2906,51.1365,51.2839,170555.9256
2014-11-28 12:45:00,76.56,76.75,76.54,76.74,175768.51499249137,51.2839,51.4112,51.2705,51.4045,175768.515
2014-11-28 12:50:00,76.74,76.77,76.62,76.62,225913.6251415948,51.4045,51.4246,51.3241,51.3241,225913.6251
2014-11-28 12:55:00,76.62,76.74,76.52,76.7,283669.1158330777,51.3241,51.4045,51.2571,51.3777,283669.1158
2014-12-01 09:30:00,77.31,78.54,77.31,78.37,360144.0576230492,53.8138,54.67,53.8138,54.5517,360144.0576
2014-12-01 09:35:00,78.36,78.4,77.6,78.2,599539.8159263704,54.5447,54.5726,54.0157,54.4333,599539.8159
2014-12-01 09:40:00,78.19,78.58,78.07,78.25,209683.8735494197,54.4264,54.6978,54.3428,54.4681,209683.8735
2014-12-01 09:45:00,78.24,78.24,77.69,77.88,331932.77310924366,54.4612,54.4612,54.0783,54.2106,331932.7731
2014-12-01 09:50:00,77.87,77.92,77.73,77.77,216686.674669868,54.2036,54.2384,54.1062,54.134,216686.6747
2014-12-01 09:55:00,77.75,77.77,77.47,77.49,149359.743897559,54.1201,54.134,53.9252,53.9391,149359.7439
2014-12-01 10:00:00,77.5,77.65,77.13,77.21,232893.15726290512,53.9461,54.0505,53.6885,53.7442,232893.1573
2014-12-01 10:05:00,77.22,77.22,76.97,77.05,93337.33493397356,53.7512,53.7512,53.5772,53.6328,93337.3349
2014-12-01 10:10:00,77.06,77.13,76.91,77.11,208083.2332933173,53.6398,53.6885,53.5354,53.6746,208083.2333
2014-12-01 10:15:00,77.11,77.42,77.11,77.18,98039.2156862745,53.6746,53.8904,53.6746,53.7233,98039.2157
2014-12-01 10:20:00,77.18,77.31,77.01,77.17,124749.89995998396,53.7233,53.8138,53.605,53.7164,124749.9
2014-12-01 10:25:00,77.16,77.19,77.06,77.06,172969.18767507002,53.7094,53.7303,53.6398,53.6398,172969.1877
2014-12-01 10:30:00,77.06,77.09,76.87,77.04,138655.46218487393,53.6398,53.6607,53.5076,53.6259,138655.4622
2014-12-01 10:35:00,77.04,77.07,76.93,76.93,128851.54061624648,53.6259,53.6468,53.5493,53.5493,128851.5406
2014-12-01 10:40:00,76.93,76.99,76.8,76.87,198679.47178871543,53.5493,53.5911,53.4588,53.5076,198679.4718
2014-12-01 10:45:00,76.87,77.0,76.82,76.83,137655.06202480991,53.5076,53.598,53.4727,53.4797,137655.062
2014-12-01 10:50:00,76.82,76.84,76.69,76.76,193177.2709083633,53.4727,53.4867,53.3823,53.431,193177.2709
2014-12-01 10:55:00,76.75,76.77,76.45,76.46,123649.45978391355,53.424,53.4379,53.2152,53.2222,123649.4598
2014-12-01 11:00:00,76.47,76.6,76.37,76.43,373749.49979992,53.2291,53.3196,53.1595,53.2013,373749.4998
2014-12-01 11:05:00,76.4,76.65,76.4,76.53,98939.57583033212,53.1804,53.3544,53.1804,53.2709,98939.5758
2014-12-01 11:10:00,76.55,76.62,76.47,76.59,107843.13725490194,53.2848,53.3335,53.2291,53.3127,107843.1373
2014-12-01 11:15:00,76.58,76.68,76.57,76.61,240296.1184473789,53.3057,53.3753,53.2987,53.3266,240296.1184
2014-12-01 11:20:00,76.62,76.63,76.39,76.47,141756.7026810724,53.3335,53.3405,53.1734,53.2291,141756.7027
2014-12-01 11:25:00,76.47,76.58,76.46,76.49,74829.93197278911,53.2291,53.3057,53.2222,53.243,74829.932
2014-12-01 11:30:00,76.5,76.5,76.33,76.39,317527.0108043217,53.25,53.25,53.1317,53.1734,317527.0108
2014-12-01 11:35:00,76.37,76.52,76.37,76.5,206082.43297318925,53.1595,53.2639,53.1595,53.25,206082.433
2014-12-01 11:40:00,76.51,76.61,76.47,76.58,61524.60984393757,53.257,53.3266,53.2291,53.3057,61524.6098
2014-12-01 11:45:00,76.56,76.58,76.37,76.46,70128.05122048818,53.2918,53.3057,53.1595,53.2222,70128.0512
2014-12-01 11:50:00,76.46,76.56,76.35,76.56,54521.80872348939,53.2222,53.2918,53.1456,53.2918,54521.8087
2014-12-01 11:55:00,76.55,76.65,76.48,76.49,118247.2989195678,53.2848,53.3544,53.2361,53.243,118247.2989
2014-12-01 12:00:00,76.5,76.82,76.49,76.75,100640.25610244097,53.25,53.4727,53.243,53.424,100640.2561
2014-12-01 12:05:00,76.76,76.86,76.72,76.73,133753.5014005602,53.431,53.5006,53.4031,53.4101,133753.5014
2014-12-01 12:10:00,76.72,76.87,76.71,76.86,88335.33413365345,53.4031,53.5076,53.3962,53.5006,88335.3341
2014-12-01 12:15:00,76.87,77.03,76.84,76.97,203281.31252501,53.5076,53.6189,53.4867,53.5772,203281.3125
2014-12-01 12:20:00,76.97,77.02,76.91,76.96,202380.9523809524,53.5772,53.612,53.5354,53.5702,202380.9524
2014-12-01 12:25:00,76.95,77.02,76.93,77.01,97438.97559023608,53.5632,53.612,53.5493,53.605,97438.9756
2014-12-01 12:30:00,77.02,77.28,77.01,77.07,312224.88995598233,53.612,53.7929,53.605,53.6468,312224.89
2014-12-01 12:35:00,77.06,77.2,77.03,77.2,67627.05082032812,53.6398,53.7373,53.6189,53.7373,67627.0508
2014-12-01 12:40:00,77.2,77.42,77.19,77.37,146858.74349739894,53.7373,53.8904,53.7303,53.8556,146858.7435
2014-12-01 12:45:00,77.37,77.44,77.34,77.43,56822.72909163665,53.8556,53.9043,53.8347,53.8974,56822.7291
2014-12-01 12:50:00,77.44,77.7,77.44,77.68,96538.61544617846,53.9043,54.0853,53.9043,54.0714,96538.6154
2014-12-01 12:55:00,77.7,78.08,77.7,78.02,81932.77310924369,54.0853,54.3498,54.0853,54.308,81932.7731
2014-12-01 13:00:00,78.03,78.08,77.87,78.08,62825.1300520208,54.315,54.3498,54.2036,54.3498,62825.1301
2014-12-01 13:05:00,78.08,78.4,78.07,78.37,108543.41736694676,54.3498,54.5726,54.3428,54.5517,108543.4174
2014-12-01 13:10:00,78.37,78.72,78.35,78.64,229091.63665466185,54.5517,54.7953,54.5378,54.7396,229091.6367
2014-12-01 13:15:00,78.64,79.15,78.59,79.02,314525.8103241296,54.7396,55.0946,54.7048,55.0041,314525.8103
2014-12-01 13:20:00,78.99,79.49,78.96,79.41,235094.037615046,54.9832,55.3313,54.9624,55.2756,235094.0376
2014-12-01 13:25:00,79.41,80.02,79.37,79.64,399359.743897559,55.2756,55.7002,55.2478,55.4357,399359.7439
2014-12-01 13:30:00,79.62,79.65,79.02,79.05,164365.7462985194,55.4218,55.4427,55.0041,55.025,164365.7463
2014-12-01 13:35:00,79.03,79.03,78.47,78.5,216286.5146058424,55.0111,55.0111,54.6213,54.6422,216286.5146
2014-12-01 13:40:00,78.5,78.56,78.26,78.35,272609.04361744697,54.6422,54.6839,54.4751,54.5378,272609.0436
2014-12-01 13:45:00,78.35,78.64,78.3,78.49,145558.2232893157,54.5378,54.7396,54.5029,54.6352,145558.2233
2014-12-01 13:50:00,78.49,78.61,78.43,78.59,76530.61224489794,54.6352,54.7187,54.5934,54.7048,76530.6122
2014-12-01 13:55:00,78.59,78.75,78.51,78.74,99439.77591036411,54.7048,54.8162,54.6491,54.8092,99439.7759
2014-12-01 14:00:00,78.72,78.9,78.59,78.89,184273.7094837935,54.7953,54.9206,54.7048,54.9136,184273.7095
2014-12-01 14:05:00,78.88,78.95,78.65,78.69,181272.50900360144,54.9067,54.9554,54.7466,54.7744,181272.509
2014-12-01 14:10:00,78.68,78.87,78.67,78.82,96738.69547819126,54.7675,54.8997,54.7605,54.8649,96738.6955
2014-12-01 14:15:00,78.82,78.95,78.73,78.85,101840.7362945178,54.8649,54.9554,54.8023,54.8858,101840.7363
2014-12-01 14:20:00,78.83,78.99,78.75,78.79,97438.97559023608,54.8719,54.9832,54.8162,54.844,97438.9756
2014-12-01 14:25:00,78.77,79.11,78.67,79.11,74329.73189275709,54.8301,55.0668,54.7605,55.0668,74329.7319
2014-12-01 14:30:00,79.11,79.19,78.99,79.06,72929.17166866746,55.0668,55.1225,54.9832,55.032,72929.1717
2014-12-01 14:35:00,79.05,79.26,79.05,79.26,136654.6618647459,55.025,55.1712,55.025,55.1712,136654.6619
2014-12-01 14:40:00,79.25,79.35,79.14,79.17,142657.06282513004,55.1642,55.2338,55.0877,55.1085,142657.0628
2014-12-01 14:45:00,79.18,79.22,79.12,79.12,79331.73269307723,55.1155,55.1433,55.0737,55.0737,79331.7327
2014-12-01 14:50:00,79.12,79.24,79.12,79.24,106842.73709483792,55.0737,55.1573,55.0737,55.1573,106842.7371
2014-12-01 14:55:00,79.24,79.28,79.02,79.07,201580.63225290115,55.1573,55.1851,55.0041,55.0389,201580.6323
2014-12-01 15:00:00,79.06,79.34,79.05,79.34,165666.2665066026,55.032,55.2269,55.025,55.2269,165666.2665
2014-12-01 15:05:00,79.33,79.36,79.16,79.19,258303.3213285314,55.2199,55.2408,55.1016,55.1225,258303.3213
2014-12-01 15:10:00,79.19,79.22,79.06,79.1,269407.76310524205,55.1225,55.1433,55.032,55.0598,269407.7631
2014-12-01 15:15:00,79.09,79.33,78.97,79.32,268907.56302521005,55.0528,55.2199,54.9693,55.2129,268907.563
2014-12-01 15:20:00,79.33,79.44,79.2,79.26,205082.03281312523,55.2199,55.2965,55.1294,55.1712,205082.0328
2014-12-01 15:25:00,79.26,79.37,79.25,79.32,277410.96438575425,55.1712,55.2478,55.1642,55.2129,277410.9644
2014-12-01 15:30:00,79.31,79.37,79.27,79.31,212785.11404561825,55.206,55.2478,55.1781,55.206,212785.114
2014-12-01 15:35:00,79.31,79.48,79.29,79.43,259803.9215686274,55.206,55.3243,55.1921,55.2895,259803.9216
2014-12-01 15:40:00,79.43,79.66,79.43,79.56,295718.2873149259,55.2895,55.4496,55.2895,55.38,295718.2873
2014-12-01 15:45:00,79.55,79.58,79.33,79.37,385754.3017206882,55.373,55.3939,55.2199,55.2478,385754.3017
2014-12-01 15:50:00,79.38,79.46,79.33,79.44,244997.99919967985,55.2547,55.3104,55.2199,55.2965,244997.9992
2014-12-01 15:55:00,79.44,79.59,79.41,79.44,380252.1008403361,55.2965,55.4009,55.2756,55.2965,380252.1008
2014-12-02 09:30:00,78.94,79.68,78.77,79.56,237394.95798319325,54.9484,55.4635,54.8301,55.38,237394.958
2014-12-02 09:35:00,79.52,79.76,79.11,79.62,197478.99159663863,55.3522,55.5192,55.0668,55.4218,197478.9916
2014-12-02 09:40:00,79.62,79.65,79.29,79.39,151560.62424969987,55.4218,55.4427,55.1921,55.2617,151560.6242
2014-12-02 09:45:00,79.38,79.59,79.18,79.41,144257.70308123247,55.2547,55.4009,55.1155,55.2756,144257.7031
2014-12-02 09:50:00,79.39,79.41,79.06,79.11,320228.09123649454,55.2617,55.2756,55.032,55.0668,320228.0912
2014-12-02 09:55:00,79.11,79.33,79.1,79.3,165066.0264105642,55.0668,55.2199,55.0598,55.199,165066.0264
2014-12-02 10:00:00,79.31,80.01,79.3,80.0,142356.94277711082,55.206,55.6932,55.199,55.6863,142356.9428
2014-12-02 10:05:00,80.01,80.22,79.81,80.14,122949.17967186874,55.6932,55.8394,55.554,55.7837,122949.1797
2014-12-02 10:10:00,80.14,80.16,79.92,80.05,145158.0632252901,55.7837,55.7977,55.6306,55.7211,145158.0632
2014-12-02 10:15:00,80.04,80.08,79.75,79.85,82733.0932372949,55.7141,55.742,55.5123,55.5819,82733.0932
2014-12-02 10:20:00,79.86,79.86,79.65,79.69,67026.81072428971,55.5888,55.5888,55.4427,55.4705,67026.8107
2014-12-02 10:25:00,79.69,79.97,79.66,79.88,59523.80952380952,55.4705,55.6654,55.4496,55.6028,59523.8095
2014-12-02 10:30:00,79.88,80.05,79.82,80.03,73829.53181272508,55.6028,55.7211,55.561,55.7072,73829.5318
2014-12-02 10:35:00,80.03,80.17,79.89,79.91,72028.81152460983,55.7072,55.8046,55.6097,55.6236,72028.8115
2014-12-02 10:40:00,79.91,80.05,79.91,80.05,65326.13045218086,55.6236,55.7211,55.6236,55.7211,65326.1305
2014-12-02 10:45:00,80.07,80.36,80.04,80.33,68427.37094837935,55.735,55.9369,55.7141,55.916,68427.3709
2014-12-02 10:50:00,80.33,80.6,80.29,80.6,68627.45098039215,55.916,56.1039,55.8881,56.1039,68627.451
2014-12-02 10:55:00,80.58,81.16,80.58,81.12,111444.57783113244,56.09,56.4937,56.09,56.4659,111444.5778
2014-12-02 11:00:00,81.14,81.18,80.87,81.04,80132.05282112844,56.4798,56.5077,56.2919,56.4102,80132.0528
2014-12-02 11:05:00,81.02,81.3,81.02,81.25,112044.81792717084,56.3963,56.5912,56.3963,56.5564,112044.8179
2014-12-02 11:10:00,81.26,81.26,80.72,80.72,123849.53981592636,56.5633,56.5633,56.1875,56.1875,123849.5398
2014-12-02 11:15:00,80.72,80.78,80.64,80.69,136254.50180072026,56.1875,56.2292,56.1318,56.1666,136254.5018
2014-12-02 11:20:00,80.7,80.78,80.6,80.7,205682.27290916364,56.1735,56.2292,56.1039,56.1735,205682.2729
2014-12-02 11:25:00,80.69,80.79,80.55,80.76,138255.30212084833,56.1666,56.2362,56.0691,56.2153,138255.3021
2014-12-02 11:30:00,80.75,80.82,80.65,80.67,98439.37575030013,56.2083,56.2571,56.1387,56.1527,98439.3758
2014-12-02 11:35:00,80.67,80.68,80.31,80.41,236294.5178071228,56.1527,56.1596,55.9021,55.9717,236294.5178
2014-12-02 11:40:00,80.43,80.64,80.35,80.63,217887.1548619448,55.9856,56.1318,55.9299,56.1248,217887.1549
2014-12-02 11:45:00,80.63,81.12,80.58,80.81,102841.13645458182,56.1248,56.4659,56.09,56.2501,102841.1365
2014-12-02 11:50:00,80.79,81.01,80.77,81.01,72428.97158863545,56.2362,56.3893,56.2223,56.3893,72428.9716
2014-12-02 11:55:00,81.0,81.0,80.75,80.94,104241.69667867146,56.3824,56.3824,56.2083,56.3406,104241.6967
2014-12-02 12:00:00,80.93,80.95,80.79,80.86,172168.8675470188,56.3336,56.3476,56.2362,56.2849,172168.8675
2014-12-02 12:05:00,80.85,81.09,80.81,81.06,130352.14085634252,56.2779,56.445,56.2501,56.4241,130352.1409
2014-12-02 12:10:00,81.05,81.06,80.77,80.96,163865.54621848738,56.4172,56.4241,56.2223,56.3545,163865.5462
2014-12-02 12:15:00,80.97,81.17,80.94,81.1,99839.93597438977,56.3615,56.5007,56.3406,56.452,99839.936
2014-12-02 12:20:00,81.11,81.4,80.9,81.37,101740.6962785114,56.4589,56.6608,56.3128,56.6399,101740.6963
2014-12-02 12:25:00,81.38,81.38,81.12,81.22,60524.209683873545,56.6469,56.6469,56.4659,56.5355,60524.2097
2014-12-02 12:30:00,81.23,81.27,81.07,81.18,78331.33253301319,56.5425,56.5703,56.4311,56.5077,78331.3325
2014-12-02 12:35:00,81.19,81.19,80.95,81.11,79331.73269307723,56.5146,56.5146,56.3476,56.4589,79331.7327
2014-12-02 12:40:00,81.1,81.19,80.98,81.14,58323.32933173269,56.452,56.5146,56.3684,56.4798,58323.3293
2014-12-02 12:45:00,81.14,81.22,81.08,81.12,63925.57022809123,56.4798,56.5355,56.438,56.4659,63925.5702
2014-12-02 12:50:00,81.11,81.26,81.07,81.12,40816.32653061224,56.4589,56.5633,56.4311,56.4659,40816.3265
2014-12-02 12:55:00,81.12,81.26,81.05,81.16,75430.17206882752,56.4659,56.5633,56.4172,56.4937,75430.1721
2014-12-02 13:00:00,81.16,81.23,81.06,81.1,51120.448179271705,56.4937,56.5425,56.4241,56.452,51120.4482
2014-12-02 13:05:00,81.12,81.32,81.07,81.07,72228.89155662264,56.4659,56.6051,56.4311,56.4311,72228.8916
2014-12-02 13:10:00,81.05,81.22,80.98,81.03,134853.94157663063,56.4172,56.5355,56.3684,56.4032,134853.9416
2014-12-02 13:15:00,81.04,81.17,81.03,81.14,59623.84953981592,56.4102,56.5007,56.4032,56.4798,59623.8495
2014-12-02 13:20:00,81.14,81.3,81.06,81.23,76830.73229291716,56.4798,56.5912,56.4241,56.5425,76830.7323
2014-12-02 13:25:00,81.25,81.25,81.05,81.16,122549.01960784312,56.5564,56.5564,56.4172,56.4937,122549.0196
2014-12-02 13:30:00,81.15,81.16,80.97,81.02,61324.52981192476,56.4868,56.4937,56.3615,56.3963,61324.5298
2014-12-02 13:35:00,81.0,81.08,80.96,80.98,55722.28891556622,56.3824,56.438,56.3545,56.3684,55722.2889
2014-12-02 13:40:00,80.98,81.09,80.97,81.02,61324.52981192476,56.3684,56.445,56.3615,56.3963,61324.5298
2014-12-02 13:45:00,81.01,81.12,80.98,80.99,59523.80952380952,56.3893,56.4659,56.3684,56.3754,59523.8095
2014-12-02 13:50:00,80.98,81.06,80.97,81.05,98239.2957182873,56.3684,56.4241,56.3615,56.4172,98239.2957
2014-12-02 13:55:00,81.03,81.05,80.98,81.03,181772.70908363344,56.4032,56.4172,56.3684,56.4032,181772.7091
2014-12-02 14:00:00,81.03,81.09,81.0,81.05,69027.61104441776,56.4032,56.445,56.3824,56.4172,69027.611
2014-12-02 14:05:00,81.05,81.09,81.02,81.04,79831.93277310923,56.4172,56.445,56.3963,56.4102,79831.9328
2014-12-02 14:10:00,81.03,81.1,81.01,81.08,141656.66266506602,56.4032,56.452,56.3893,56.438,141656.6627
2014-12-02 14:15:00,81.07,81.08,80.97,80.99,94637.8551420568,56.4311,56.438,56.3615,56.3754,94637.8551
2014-12-02 14:20:00,80.99,81.07,80.97,81.05,66126.4505802321,56.3754,56.4311,56.3615,56.4172,66126.4506
2014-12-02 14:25:00,81.05,81.07,80.79,80.9,164265.70628251298,56.4172,56.4311,56.2362,56.3128,164265.7063
2014-12-02 14:30:00,80.89,80.99,80.88,80.96,84133.65346138454,56.3058,56.3754,56.2988,56.3545,84133.6535
2014-12-02 14:35:00,80.97,81.01,80.71,80.76,90036.0144057623,56.3615,56.3893,56.1805,56.2153,90036.0144
2014-12-02 14:40:00,80.76,80.88,80.69,80.71,176170.46818727488,56.2153,56.2988,56.1666,56.1805,176170.4682
2014-12-02 14:45:00,80.71,80.89,80.62,80.63,207583.0332132853,56.1805,56.3058,56.1178,56.1248,207583.0332
2014-12-02 14:50:00,80.63,80.74,80.59,80.7,77531.01240496198,56.1248,56.2014,56.097,56.1735,77531.0124
2014-12-02 14:55:00,80.69,80.74,80.66,80.71,88635.45418167266,56.1666,56.2014,56.1457,56.1805,88635.4542
2014-12-02 15:00:00,80.7,80.73,80.55,80.55,135054.02160864344,56.1735,56.1944,56.0691,56.0691,135054.0216
2014-12-02 15:05:00,80.54,80.58,80.51,80.58,124949.9799919968,56.0622,56.09,56.0413,56.09,124949.98
2014-12-02 15:10:00,80.58,80.6,80.56,80.58,58223.28931572628,56.09,56.1039,56.0761,56.09,58223.2893
2014-12-02 15:15:00,80.59,80.69,80.57,80.67,75830.33213285313,56.097,56.1666,56.083,56.1527,75830.3321
2014-12-02 15:20:00,80.67,80.68,80.56,80.58,113245.29811924767,56.1527,56.1596,56.0761,56.09,113245.2981
2014-12-02 15:25:00,80.57,80.63,80.56,80.6,93637.4549819928,56.083,56.1248,56.0761,56.1039,93637.455
2014-12-02 15:30:00,80.6,80.77,80.59,80.69,213185.27410964383,56.1039,56.2223,56.097,56.1666,213185.2741
2014-12-02 15:35:00,80.68,80.69,80.58,80.62,100540.21608643456,56.1596,56.1666,56.09,56.1178,100540.2161
2014-12-02 15:40:00,80.62,80.69,80.56,80.58,188275.3101240496,56.1178,56.1666,56.0761,56.09,188275.3101
2014-12-02 15:45:00,80.58,80.63,80.53,80.53,198979.59183673467,56.09,56.1248,56.0552,56.0552,198979.5918
2014-12-02 15:50:00,80.52,80.56,80.47,80.49,135354.14165666266,56.0482,56.0761,56.0134,56.0274,135354.1417
2014-12-02 15:55:00,80.49,80.68,80.47,80.64,262204.88195278106,56.0274,56.1596,56.0134,56.1318,262204.882
2014-12-03 09:30:00,81.31,81.31,80.64,80.72,107042.81712685071,56.5981,56.5981,56.1318,56.1875,107042.8171
2014-12-03 09:35:00,80.72,81.12,80.71,80.97,148159.26370548218,56.1875,56.4659,56.1805,56.3615,148159.2637
2014-12-03 09:40:00,80.96,81.11,80.95,80.97,72428.97158863545,56.3545,56.4589,56.3476,56.3615,72428.9716
2014-12-03 09:45:00,80.98,81.14,80.94,81.0,81732.69307723088,56.3684,56.4798,56.3406,56.3824,81732.6931
2014-12-03 09:50:00,80.99,81.56,80.98,81.39,114945.97839135652,56.3754,56.7722,56.3684,56.6538,114945.9784
2014-12-03 09:55:00,81.36,81.67,81.3,81.64,56322.52901160464,56.6329,56.8487,56.5912,56.8278,56322.529
2014-12-03 10:00:00,81.64,81.88,81.51,81.83,110944.37775110044,56.8278,56.9949,56.7374,56.9601,110944.3778
2014-12-03 10:05:00,81.82,81.9,81.71,81.89,120848.33933573429,56.9531,57.0088,56.8766,57.0019,120848.3393
2014-12-03 10:10:00,81.91,82.21,81.88,82.14,105142.05682272908,57.0158,57.2246,56.9949,57.1759,105142.0568
2014-12-03 10:15:00,82.13,82.47,82.13,82.3,163065.22609043616,57.1689,57.4056,57.1689,57.2873,163065.2261
2014-12-03 10:20:00,82.31,82.52,82.25,82.52,88135.25410164065,57.2942,57.4404,57.2525,57.4404,88135.2541
2014-12-03 10:25:00,82.5,82.82,82.44,82.79,51120.448179271705,57.4265,57.6492,57.3847,57.6283,51120.4482
2014-12-03 10:30:00,82.79,82.8,82.38,82.49,124449.77991196475,57.6283,57.6353,57.3429,57.4195,124449.7799
2014-12-03 10:35:00,82.52,82.82,82.51,82.68,67727.09083633452,57.4404,57.6492,57.4334,57.5518,67727.0908
2014-12-03 10:40:00,82.69,82.92,82.55,82.63,58423.36934773909,57.5587,57.7188,57.4613,57.517,58423.3693
2014-12-03 10:45:00,82.62,82.97,82.54,82.97,56122.44897959183,57.51,57.7536,57.4543,57.7536,56122.449
2014-12-03 10:50:00,82.94,82.95,82.7,82.81,70128.05122048818,57.7328,57.7397,57.5657,57.6423,70128.0512
2014-12-03 10:55:00,82.8,82.88,82.68,82.85,173169.26770708282,57.6353,57.691,57.5518,57.6701,173169.2677
2014-12-03 11:00:00,82.84,82.95,82.77,82.93,107342.93717486992,57.6631,57.7397,57.6144,57.7258,107342.9372
2014-12-03 11:05:00,82.94,83.07,82.86,83.06,95538.21528611444,57.7328,57.8232,57.6771,57.8163,95538.2153
2014-12-03 11:10:00,83.06,83.16,83.0,83.07,99539.81592637052,57.8163,57.8859,57.7745,57.8232,99539.8159
2014-12-03 11:15:00,83.07,83.08,82.65,82.71,129151.6606642657,57.8232,57.8302,57.5309,57.5727,129151.6607
2014-12-03 11:20:00,82.68,82.77,82.51,82.59,215786.3145258103,57.5518,57.6144,57.4334,57.4891,215786.3145
2014-12-03 11:25:00,82.6,82.67,82.47,82.49,95038.01520608242,57.4961,57.5448,57.4056,57.4195,95038.0152
2014-12-03 11:30:00,82.51,82.56,82.22,82.39,201380.55222088832,57.4334,57.4682,57.2316,57.3499,201380.5522
2014-12-03 11:35:00,82.39,82.68,82.35,82.67,56622.64905962384,57.3499,57.5518,57.3221,57.5448,56622.6491
2014-12-03 11:40:00,82.7,82.93,82.52,82.52,63225.29011604641,57.5657,57.7258,57.4404,57.4404,63225.2901
2014-12-03 11:45:00,82.52,82.56,82.37,82.56,115146.05842336934,57.4404,57.4682,57.336,57.4682,115146.0584
2014-12-03 11:50:00,82.54,82.71,82.42,82.44,80532.21288515405,57.4543,57.5727,57.3708,57.3847,80532.2129
2014-12-03 11:55:00,82.45,82.53,82.33,82.33,74729.89195678271,57.3917,57.4474,57.3081,57.3081,74729.892
2014-12-03 12:00:00,82.33,82.6,82.33,82.48,47418.96758703481,57.3081,57.4961,57.3081,57.4126,47418.9676
2014-12-03 12:05:00,82.5,82.69,82.43,82.64,67627.05082032812,57.4265,57.5587,57.3778,57.5239,67627.0508
2014-12-03 12:10:00,82.61,82.61,82.37,82.44,60324.129651860734,57.503,57.503,57.336,57.3847,60324.1297
2014-12-03 12:15:00,82.44,82.6,82.4,82.4,83233.29331732693,57.3847,57.4961,57.3569,57.3569,83233.2933
2014-12-03 12:20:00,82.4,82.45,82.33,82.35,60924.36974789915,57.3569,57.3917,57.3081,57.3221,60924.3697
2014-12-03 12:25:00,82.36,82.66,82.34,82.58,39315.7262905162,57.329,57.5378,57.3151,57.4822,39315.7263
2014-12-03 12:30:00,82.57,82.57,82.33,82.34,81032.41296518607,57.4752,57.4752,57.3081,57.3151,81032.413
2014-12-03 12:35:00,82.33,82.48,82.28,82.41,91236.49459783912,57.3081,57.4126,57.2733,57.3638,91236.4946
2014-12-03 12:40:00,82.43,82.54,82.41,82.45,67927.17086834733,57.3778,57.4543,57.3638,57.3917,67927.1709
2014-12-03 12:45:00,82.44,82.65,82.44,82.47,50720.28811524609,57.3847,57.5309,57.3847,57.4056,50720.2881
2014-12-03 12:50:00,82.46,82.47,82.32,82.44,43417.366946778704,57.3986,57.4056,57.3012,57.3847,43417.3669
2014-12-03 12:55:00,82.44,82.52,82.36,82.49,57923.16926770708,57.3847,57.4404,57.329,57.4195,57923.1693
2014-12-03 13:00:00,82.48,82.52,82.44,82.45,84933.97358943576,57.4126,57.4404,57.3847,57.3917,84933.9736
2014-12-03 13:05:00,82.45,82.48,82.25,82.41,65126.05042016806,57.3917,57.4126,57.2525,57.3638,65126.0504
2014-12-03 13:10:00,82.44,82.47,82.36,82.38,39215.6862745098,57.3847,57.4056,57.329,57.3429,39215.6863
2014-12-03 13:15:00,82.39,82.44,82.29,82.39,58523.40936374549,57.3499,57.3847,57.2803,57.3499,58523.4094
2014-12-03 13:20:00,82.4,82.42,82.31,82.33,84433.77350940375,57.3569,57.3708,57.2942,57.3081,84433.7735
2014-12-03 13:25:00,82.32,82.41,82.32,82.34,60024.00960384153,57.3012,57.3638,57.3012,57.3151,60024.0096
2014-12-03 13:30:00,82.34,82.41,82.3,82.35,86534.6138455382,57.3151,57.3638,57.2873,57.3221,86534.6138
2014-12-03 13:35:00,82.37,82.39,82.17,82.18,68427.37094837935,57.336,57.3499,57.1968,57.2037,68427.3709
2014-12-03 13:40:00,82.18,82.21,82.1,82.14,66726.6906762705,57.2037,57.2246,57.148,57.1759,66726.6907
2014-12-03 13:45:00,82.15,82.18,81.97,82.02,65226.09043617446,57.1828,57.2037,57.0576,57.0924,65226.0904
2014-12-03 13:50:00,82.02,82.11,81.96,81.99,57122.84913965585,57.0924,57.155,57.0506,57.0715,57122.8491
2014-12-03 13:55:00,82.0,82.08,81.91,82.04,90736.29451780712,57.0784,57.1341,57.0158,57.1063,90736.2945
2014-12-03 14:00:00,82.03,82.08,82.0,82.02,53821.52861144457,57.0993,57.1341,57.0784,57.0924,53821.5286
2014-12-03 14:05:00,82.03,82.25,81.92,82.24,51820.72829131652,57.0993,57.2525,57.0228,57.2455,51820.7283
2014-12-03 14:10:00,82.24,82.41,82.23,82.4,89435.77430972389,57.2455,57.3638,57.2385,57.3569,89435.7743
2014-12-03 14:15:00,82.4,82.4,82.1,82.17,72128.85154061623,57.3569,57.3569,57.148,57.1968,72128.8515
2014-12-03 14:20:00,82.17,82.3,82.14,82.29,54621.84873949579,57.1968,57.2873,57.1759,57.2803,54621.8487
2014-12-03 14:25:00,82.27,82.34,82.12,82.24,85234.09363745498,57.2664,57.3151,57.162,57.2455,85234.0936
2014-12-03 14:30:00,82.25,82.39,82.25,82.35,46518.60744297718,57.2525,57.3499,57.2525,57.3221,46518.6074
2014-12-03 14:35:00,82.36,82.36,82.19,82.24,48419.36774709883,57.329,57.329,57.2107,57.2455,48419.3677
2014-12-03 14:40:00,82.24,82.36,82.2,82.36,35814.32573029211,57.2455,57.329,57.2177,57.329,35814.3257
2014-12-03 14:45:00,82.35,82.35,82.21,82.28,42216.886754701874,57.3221,57.3221,57.2246,57.2733,42216.8868
2014-12-03 14:50:00,82.28,82.34,82.27,82.32,33713.48539415766,57.2733,57.3151,57.2664,57.3012,33713.4854
2014-12-03 14:55:00,82.31,82.38,82.28,82.33,40716.28651460584,57.2942,57.3429,57.2733,57.3081,40716.2865
2014-12-03 15:00:00,82.34,82.38,82.24,82.25,53121.24849939976,57.3151,57.3429,57.2455,57.2525,53121.2485
2014-12-03 15:05:00,82.25,82.34,82.23,82.26,67627.05082032812,57.2525,57.3151,57.2385,57.2594,67627.0508
2014-12-03 15:10:00,82.27,82.4,82.23,82.37,52521.00840336134,57.2664,57.3569,57.2385,57.336,52521.0084
2014-12-03 15:15:00,82.37,82.57,82.32,82.56,61224.48979591836,57.336,57.4752,57.3012,57.4682,61224.4898
2014-12-03 15:20:00,82.57,82.69,82.5,82.66,89035.61424569826,57.4752,57.5587,57.4265,57.5378,89035.6142
2014-12-03 15:25:00,82.65,82.81,82.65,82.81,82232.8931572629,57.5309,57.6423,57.5309,57.6423,82232.8932
2014-12-03 15:30:00,82.81,82.95,82.8,82.9,123249.29971988796,57.6423,57.7397,57.6353,57.7049,123249.2997
2014-12-03 15:35:00,82.88,82.95,82.8,82.81,106342.53701480592,57.691,57.7397,57.6353,57.6423,106342.537
2014-12-03 15:40:00,82.81,82.9,82.75,82.89,117647.0588235294,57.6423,57.7049,57.6005,57.6979,117647.0588
2014-12-03 15:45:00,82.89,82.94,82.78,82.92,189075.6302521008,57.6979,57.7328,57.6214,57.7188,189075.6303
2014-12-03 15:50:00,82.91,83.04,82.86,83.03,251400.5602240896,57.7119,57.8024,57.6771,57.7954,251400.5602
2014-12-03 15:55:00,83.02,83.1,82.99,83.04,402861.1444577831,57.7884,57.8441,57.7676,57.8024,402861.1445
2014-12-04 09:30:00,82.12,82.72,81.9,82.7,166166.46658663463,57.162,57.5796,57.0088,57.5657,166166.4666
2014-12-04 09:35:00,82.7,82.71,82.27,82.32,44817.927170868345,57.5657,57.5727,57.2664,57.3012,44817.9272
2014-12-04 09:40:00,82.27,82.55,82.14,82.53,63025.210084033606,57.2664,57.4613,57.1759,57.4474,63025.2101
2014-12-04 09:45:00,82.53,82.57,82.24,82.3,69727.89115646257,57.4474,57.4752,57.2455,57.2873,69727.8912
2014-12-04 09:50:00,82.26,82.52,82.2,82.46,108743.49739895956,57.2594,57.4404,57.2177,57.3986,108743.4974
2014-12-04 09:55:00,82.47,82.5,82.25,82.46,76630.65226090436,57.4056,57.4265,57.2525,57.3986,76630.6523
2014-12-04 10:00:00,82.49,82.65,82.39,82.55,169867.94717887152,57.4195,57.5309,57.3499,57.4613,169867.9472
2014-12-04 10:05:00,82.56,82.83,82.52,82.52,79731.89275710283,57.4682,57.6562,57.4404,57.4404,79731.8928
2014-12-04 10:10:00,82.55,82.73,82.55,82.61,65426.17046818727,57.4613,57.5866,57.4613,57.503,65426.1705
2014-12-04 10:15:00,82.62,82.9,82.55,82.82,94337.7350940376,57.51,57.7049,57.4613,57.6492,94337.7351
2014-12-04 10:20:00,82.82,82.84,82.58,82.58,81132.45298119247,57.6492,57.6631,57.4822,57.4822,81132.453
2014-12-04 10:25:00,82.57,82.76,82.53,82.69,69727.89115646257,57.4752,57.6075,57.4474,57.5587,69727.8912
2014-12-04 10:30:00,82.67,82.67,82.43,82.48,108643.45738295316,57.5448,57.5448,57.3778,57.4126,108643.4574
2014-12-04 10:35:00,82.47,82.51,82.33,82.51,67527.01080432172,57.4056,57.4334,57.3081,57.4334,67527.0108
2014-12-04 10:40:00,82.49,82.61,82.29,82.29,53621.448579431766,57.4195,57.503,57.2803,57.2803,53621.4486
2014-12-04 10:45:00,82.32,82.32,82.14,82.23,110644.25770308122,57.3012,57.3012,57.1759,57.2385,110644.2577
2014-12-04 10:50:00,82.23,82.35,82.15,82.23,126350.54021608642,57.2385,57.3221,57.1828,57.2385,126350.5402
2014-12-04 10:55:00,82.24,82.25,82.04,82.06,51720.68827531012,57.2455,57.2525,57.1063,57.1202,51720.6883
2014-12-04 11:00:00,82.06,82.07,81.94,81.97,74029.61184473788,57.1202,57.1272,57.0367,57.0576,74029.6118
2014-12-04 11:05:00,81.97,82.07,81.92,82.07,113345.33813525407,57.0576,57.1272,57.0228,57.1272,113345.3381
2014-12-04 11:10:00,82.06,82.07,81.91,81.94,81132.45298119247,57.1202,57.1272,57.0158,57.0367,81132.453
2014-12-04 11:15:00,81.94,82.07,81.94,81.98,54621.84873949579,57.0367,57.1272,57.0367,57.0645,54621.8487
2014-12-04 11:20:00,81.97,82.03,81.9,81.97,97739.0956382553,57.0576,57.0993,57.0088,57.0576,97739.0956
2014-12-04 11:25:00,81.97,81.97,81.83,81.96,149559.8239295718,57.0576,57.0576,56.9601,57.0506,149559.8239
2014-12-04 11:30:00,81.96,82.09,81.88,81.97,87034.81392557021,57.0506,57.1411,56.9949,57.0576,87034.8139
2014-12-04 11:35:00,81.97,82.08,81.92,81.97,78131.25250100039,57.0576,57.1341,57.0228,57.0576,78131.2525
2014-12-04 11:40:00,81.98,82.09,81.89,82.08,119647.85914365744,57.0645,57.1411,57.0019,57.1341,119647.8591
2014-12-04 11:45:00,82.08,82.1,82.0,82.06,66926.77070828331,57.1341,57.148,57.0784,57.1202,66926.7707
2014-12-04 11:50:00,82.06,82.09,82.01,82.05,79831.93277310923,57.1202,57.1411,57.0854,57.1132,79831.9328
2014-12-04 11:55:00,82.05,82.11,82.01,82.07,79931.97278911564,57.1132,57.155,57.0854,57.1272,79931.9728
2014-12-04 12:00:00,82.06,82.12,82.01,82.08,74729.89195678271,57.1202,57.162,57.0854,57.1341,74729.892
2014-12-04 12:05:00,82.08,82.11,82.04,82.1,64625.85034013605,57.1341,57.155,57.1063,57.148,64625.8503
2014-12-04 12:10:00,82.11,82.27,82.1,82.27,46318.52741096438,57.155,57.2664,57.148,57.2664,46318.5274
2014-12-04 12:15:00,82.26,82.27,82.08,82.11,42817.12685074029,57.2594,57.2664,57.1341,57.155,42817.1269
2014-12-04 12:20:00,82.11,82.2,82.09,82.19,34213.685474189675,57.155,57.2177,57.1411,57.2107,34213.6855
2014-12-04 12:25:00,82.19,82.2,82.1,82.16,47318.927571028406,57.2107,57.2177,57.148,57.1898,47318.9276
2014-12-04 12:30:00,82.16,82.69,82.15,82.51,86034.4137655062,57.1898,57.5587,57.1828,57.4334,86034.4138
2014-12-04 12:35:00,82.49,82.57,82.39,82.44,65326.13045218086,57.4195,57.4752,57.3499,57.3847,65326.1305
2014-12-04 12:40:00,82.43,82.5,82.4,82.47,38415.36614645858,57.3778,57.4265,57.3569,57.4056,38415.3661
2014-12-04 12:45:00,82.47,82.57,82.4,82.53,57723.08923569427,57.4056,57.4752,57.3569,57.4474,57723.0892
2014-12-04 12:50:00,82.53,82.68,82.52,82.66,36714.685874349736,57.4474,57.5518,57.4404,57.5378,36714.6859
2014-12-04 12:55:00,82.66,82.72,82.53,82.69,44617.84713885554,57.5378,57.5796,57.4474,57.5587,44617.8471
2014-12-04 13:00:00,82.66,82.94,82.6,82.71,70428.1712685074,57.5378,57.7328,57.4961,57.5727,70428.1713
2014-12-04 13:05:00,82.71,82.79,82.58,82.78,52220.88835534213,57.5727,57.6283,57.4822,57.6214,52220.8884
2014-12-04 13:10:00,82.78,82.8,82.66,82.76,42517.00680272109,57.6214,57.6353,57.5378,57.6075,42517.0068
2014-12-04 13:15:00,82.75,82.78,82.57,82.57,42216.886754701874,57.6005,57.6214,57.4752,57.4752,42216.8868
2014-12-04 13:20:00,82.56,82.58,82.46,82.46,44217.687074829926,57.4682,57.4822,57.3986,57.3986,44217.6871
2014-12-04 13:25:00,82.46,82.83,82.46,82.76,48319.32773109243,57.3986,57.6562,57.3986,57.6075,48319.3277
2014-12-04 13:30:00,82.75,82.84,82.62,82.62,53821.52861144457,57.6005,57.6631,57.51,57.51,53821.5286
2014-12-04 13:35:00,82.63,82.63,82.51,82.57,43317.3269307723,57.517,57.517,57.4334,57.4752,43317.3269
2014-12-04 13:40:00,82.56,82.73,82.53,82.71,50620.24809923969,57.4682,57.5866,57.4474,57.5727,50620.2481
2014-12-04 13:45:00,82.72,82.82,82.68,82.76,58823.5294117647,57.5796,57.6492,57.5518,57.6075,58823.5294
2014-12-04 13:50:00,82.76,82.89,82.76,82.82,37715.08603441376,57.6075,57.6979,57.6075,57.6492,37715.086
2014-12-04 13:55:00,82.81,82.87,82.76,82.85,46018.40736294517,57.6423,57.684,57.6075,57.6701,46018.4074
2014-12-04 14:00:00,82.84,82.87,82.68,82.71,60724.28971588635,57.6631,57.684,57.5518,57.5727,60724.2897
2014-12-04 14:05:00,82.7,82.71,82.58,82.6,55322.12885154061,57.5657,57.5727,57.4822,57.4961,55322.1289
2014-12-04 14:10:00,82.58,82.69,82.56,82.66,60724.28971588635,57.4822,57.5587,57.4682,57.5378,60724.2897
2014-12-04 14:15:00,82.65,82.7,82.62,82.63,41516.60664265706,57.5309,57.5657,57.51,57.517,41516.6066
2014-12-04 14:20:00,82.64,82.67,82.6,82.61,42817.12685074029,57.5239,57.5448,57.4961,57.503,42817.1269
2014-12-04 14:25:00,82.63,82.7,82.55,82.56,67026.81072428971,57.517,57.5657,57.4613,57.4682,67026.8107
2014-12-04 14:30:00,82.55,82.67,82.52,82.67,47418.96758703481,57.4613,57.5448,57.4404,57.5448,47418.9676
2014-12-04 14:35:00,82.68,82.7,82.58,82.67,49319.72789115646,57.5518,57.5657,57.4822,57.5448,49319.7279
2014-12-04 14:40:00,82.67,82.75,82.63,82.63,53321.32853141256,57.5448,57.6005,57.517,57.517,53321.3285
2014-12-04 14:45:00,82.63,82.7,82.59,82.65,42517.00680272109,57.517,57.5657,57.4891,57.5309,42517.0068
2014-12-04 14:50:00,82.65,82.65,82.55,82.55,46918.7675070028,57.5309,57.5309,57.4613,57.4613,46918.7675
2014-12-04 14:55:00,82.55,82.63,82.54,82.61,46618.64745898359,57.4613,57.517,57.4543,57.503,46618.6475
2014-12-04 15:00:00,82.61,82.65,82.54,82.6,47619.04761904761,57.503,57.5309,57.4543,57.4961,47619.0476
2014-12-04 15:05:00,82.59,82.59,82.43,82.46,49319.72789115646,57.4891,57.4891,57.3778,57.3986,49319.7279
2014-12-04 15:10:00,82.46,82.55,82.4,82.43,65226.09043617446,57.3986,57.4613,57.3569,57.3778,65226.0904
2014-12-04 15:15:00,82.43,82.46,82.29,82.31,65826.33053221287,57.3778,57.3986,57.2803,57.2942,65826.3305
2014-12-04 15:20:00,82.29,82.34,82.17,82.17,160164.0656262505,57.2803,57.3151,57.1968,57.1968,160164.0656
2014-12-04 15:25:00,82.17,82.33,82.16,82.29,96038.41536614644,57.1968,57.3081,57.1898,57.2803,96038.4154
2014-12-04 15:30:00,82.3,82.44,82.25,82.44,70628.2513005202,57.2873,57.3847,57.2525,57.3847,70628.2513
2014-12-04 15:35:00,82.43,82.43,82.28,82.32,100840.33613445376,57.3778,57.3778,57.2733,57.3012,100840.3361
2014-12-04 15:40:00,82.32,82.35,82.27,82.29,113745.4981992797,57.3012,57.3221,57.2664,57.2803,113745.4982
2014-12-04 15:45:00,82.29,82.42,82.29,82.4,143357.34293717486,57.2803,57.3708,57.2803,57.3569,143357.3429
2014-12-04 15:50:00,82.4,82.41,82.34,82.4,107442.97719087634,57.3569,57.3638,57.3151,57.3569,107442.9772
2014-12-04 15:55:00,82.4,82.51,82.38,82.48,169067.6270508203,57.3569,57.4334,57.3429,57.4126,169067.6271
2014-12-05 09:30:00,82.02,82.34,81.92,82.34,81532.61304521808,57.0924,57.3151,57.0228,57.3151,81532.613
2014-12-05 09:35:00,82.33,82.45,81.73,81.83,37515.00600240096,57.3081,57.3917,56.8905,56.9601,37515.006
2014-12-05 09:40:00,81.78,81.85,81.55,81.67,62525.0100040016,56.9253,56.974,56.7652,56.8487,62525.01
2014-12-05 09:45:00,81.64,81.75,81.6,81.7,49119.64785914365,56.8278,56.9044,56.8,56.8696,49119.6479
2014-12-05 09:50:00,81.7,81.94,81.67,81.83,49319.72789115646,56.8696,57.0367,56.8487,56.9601,49319.7279
2014-12-05 09:55:00,81.86,82.13,81.86,82.0,35814.32573029211,56.981,57.1689,56.981,57.0784,35814.3257
2014-12-05 10:00:00,82.03,82.17,81.86,82.17,67627.05082032812,57.0993,57.1968,56.981,57.1968,67627.0508
2014-12-05 10:05:00,82.16,82.31,81.98,82.0,75330.13205282112,57.1898,57.2942,57.0645,57.0784,75330.1321
2014-12-05 10:10:00,81.97,82.08,81.8,82.08,55022.0088035214,57.0576,57.1341,56.9392,57.1341,55022.0088
2014-12-05 10:15:00,82.05,82.09,81.93,81.99,46318.52741096438,57.1132,57.1411,57.0297,57.0715,46318.5274
2014-12-05 10:20:00,81.97,82.04,81.75,81.89,66426.5706282513,57.0576,57.1063,56.9044,57.0019,66426.5706
2014-12-05 10:25:00,81.88,82.03,81.83,81.98,50620.24809923969,56.9949,57.0993,56.9601,57.0645,50620.2481
2014-12-05 10:30:00,81.98,82.03,81.84,81.89,35314.1256502601,57.0645,57.0993,56.9671,57.0019,35314.1257
2014-12-05 10:35:00,81.87,81.91,81.73,81.76,46918.7675070028,56.9879,57.0158,56.8905,56.9114,46918.7675
2014-12-05 10:40:00,81.77,81.86,81.77,81.85,50820.32813125249,56.9183,56.981,56.9183,56.974,50820.3281
2014-12-05 10:45:00,81.83,81.88,81.66,81.67,62525.0100040016,56.9601,56.9949,56.8418,56.8487,62525.01
2014-12-05 10:50:00,81.66,81.68,81.54,81.6,64225.69027611044,56.8418,56.8557,56.7582,56.8,64225.6903
2014-12-05 10:55:00,81.6,81.69,81.51,81.55,60624.24969987995,56.8,56.8627,56.7374,56.7652,60624.2497
2014-12-05 11:00:00,81.59,81.67,81.53,81.55,40516.20648259304,56.793,56.8487,56.7513,56.7652,40516.2065
2014-12-05 11:05:00,81.55,81.6,81.29,81.32,55022.0088035214,56.7652,56.8,56.5842,56.6051,55022.0088
2014-12-05 11:10:00,81.29,81.49,81.29,81.42,70028.01120448178,56.5842,56.7234,56.5842,56.6747,70028.0112
2014-12-05 11:15:00,81.43,81.59,81.42,81.59,74329.73189275709,56.6817,56.793,56.6747,56.793,74329.7319
2014-12-05 11:20:00,81.6,81.63,81.5,81.54,75730.29211684673,56.8,56.8209,56.7304,56.7582,75730.2921
2014-12-05 11:25:00,81.54,81.6,81.52,81.57,62925.1700680272,56.7582,56.8,56.7443,56.7791,62925.1701
2014-12-05 11:30:00,81.59,81.61,81.5,81.56,45018.00720288115,56.793,56.807,56.7304,56.7722,45018.0072
2014-12-05 11:35:00,81.57,81.71,81.49,81.7,46218.48739495798,56.7791,56.8766,56.7234,56.8696,46218.4874
2014-12-05 11:40:00,81.71,81.71,81.57,81.65,89435.77430972389,56.8766,56.8766,56.7791,56.8348,89435.7743
2014-12-05 11:45:00,81.64,81.68,81.55,81.59,35514.20568227291,56.8278,56.8557,56.7652,56.793,35514.2057
2014-12-05 11:50:00,81.6,81.85,81.6,81.85,103041.21648659464,56.8,56.974,56.8,56.974,103041.2165
2014-12-05 11:55:00,81.85,81.88,81.75,81.75,58723.4893957583,56.974,56.9949,56.9044,56.9044,58723.4894
2014-12-05 12:00:00,81.74,81.8,81.7,81.76,61524.60984393757,56.8975,56.9392,56.8696,56.9114,61524.6098
2014-12-05 12:05:00,81.76,81.86,81.71,81.86,79331.73269307723,56.9114,56.981,56.8766,56.981,79331.7327
2014-12-05 12:10:00,81.87,81.91,81.7,81.73,93837.5350140056,56.9879,57.0158,56.8696,56.8905,93837.535
2014-12-05 12:15:00,81.73,81.96,81.7,81.89,60024.00960384153,56.8905,57.0506,56.8696,57.0019,60024.0096
2014-12-05 12:20:00,81.89,81.94,81.85,81.86,45318.127250900354,57.0019,57.0367,56.974,56.981,45318.1273
2014-12-05 12:25:00,81.86,81.96,81.85,81.88,38015.20608243297,56.981,57.0506,56.974,56.9949,38015.2061
2014-12-05 12:30:00,81.88,81.96,81.85,81.88,60424.16966786714,56.9949,57.0506,56.974,56.9949,60424.1697
2014-12-05 12:35:00,81.87,82.05,81.87,82.05,53321.32853141256,56.9879,57.1132,56.9879,57.1132,53321.3285
2014-12-05 12:40:00,82.07,82.16,81.94,82.12,45118.04721888755,57.1272,57.1898,57.0367,57.162,45118.0472
2014-12-05 12:45:00,82.11,82.12,81.86,81.98,51520.60824329731,57.155,57.162,56.981,57.0645,51520.6082
2014-12-05 12:50:00,81.98,82.03,81.8,81.82,43817.52701080432,57.0645,57.0993,56.9392,56.9531,43817.527
2014-12-05 12:55:00,81.82,81.88,81.77,81.83,72028.81152460983,56.9531,56.9949,56.9183,56.9601,72028.8115
2014-12-05 13:00:00,81.83,81.89,81.8,81.83,61524.60984393757,56.9601,57.0019,56.9392,56.9601,61524.6098
2014-12-05 13:05:00,81.84,81.95,81.82,81.88,53221.28851540616,56.9671,57.0436,56.9531,56.9949,53221.2885
2014-12-05 13:10:00,81.88,81.95,81.86,81.88,44017.60704281712,56.9949,57.0436,56.981,56.9949,44017.607
2014-12-05 13:15:00,81.88,82.01,81.88,81.97,42917.166866746695,56.9949,57.0854,56.9949,57.0576,42917.1669
2014-12-05 13:20:00,81.96,82.02,81.95,81.97,42016.80672268907,57.0506,57.0924,57.0436,57.0576,42016.8067
2014-12-05 13:25:00,81.98,81.98,81.77,81.81,50220.08803521408,57.0645,57.0645,56.9183,56.9462,50220.088
2014-12-05 13:30:00,81.82,81.95,81.8,81.93,42917.166866746695,56.9531,57.0436,56.9392,57.0297,42917.1669
2014-12-05 13:35:00,81.95,81.98,81.92,81.96,32513.00520208083,57.0436,57.0645,57.0228,57.0506,32513.0052
2014-12-05 13:40:00,81.96,81.97,81.84,81.84,39115.6462585034,57.0506,57.0576,56.9671,56.9671,39115.6463
2014-12-05 13:45:00,81.84,81.9,81.8,81.82,33513.405362144855,56.9671,57.0088,56.9392,56.9531,33513.4054
2014-12-05 13:50:00,81.81,81.82,81.71,81.77,31412.5650260104,56.9462,56.9531,56.8766,56.9183,31412.565
2014-12-05 13:55:00,81.77,81.79,81.67,81.68,33113.24529811925,56.9183,56.9323,56.8487,56.8557,33113.2453
2014-12-05 14:00:00,81.68,81.78,81.63,81.63,32813.125250100034,56.8557,56.9253,56.8209,56.8209,32813.1253
2014-12-05 14:05:00,81.64,81.72,81.63,81.65,51120.448179271705,56.8278,56.8835,56.8209,56.8348,51120.4482
2014-12-05 14:10:00,81.66,81.8,81.64,81.77,43117.2468987595,56.8418,56.9392,56.8278,56.9183,43117.2469
2014-12-05 14:15:00,81.78,81.83,81.73,81.77,41216.48659463785,56.9253,56.9601,56.8905,56.9183,41216.4866
2014-12-05 14:20:00,81.77,81.83,81.73,81.8,76030.41216486593,56.9183,56.9601,56.8905,56.9392,76030.4122
2014-12-05 14:25:00,81.8,81.85,81.64,81.67,62124.84993997598,56.9392,56.974,56.8278,56.8487,62124.8499
2014-12-05 14:30:00,81.67,81.73,81.43,81.45,39515.80632252901,56.8487,56.8905,56.6817,56.6956,39515.8063
2014-12-05 14:35:00,81.45,81.5,81.42,81.5,49819.92797118847,56.6956,56.7304,56.6747,56.7304,49819.928
2014-12-05 14:40:00,81.5,81.58,81.46,81.57,61424.56982793117,56.7304,56.7861,56.7026,56.7791,61424.5698
2014-12-05 14:45:00,81.57,81.62,81.46,81.47,45918.36734693877,56.7791,56.8139,56.7026,56.7095,45918.3673
2014-12-05 14:50:00,81.47,81.61,81.46,81.51,42416.96678671468,56.7095,56.807,56.7026,56.7374,42416.9668
2014-12-05 14:55:00,81.5,81.57,81.43,81.52,56122.44897959183,56.7304,56.7791,56.6817,56.7443,56122.449
2014-12-05 15:00:00,81.53,81.54,81.44,81.5,75530.21208483393,56.7513,56.7582,56.6886,56.7304,75530.2121
2014-12-05 15:05:00,81.5,81.53,81.42,81.45,42416.96678671468,56.7304,56.7513,56.6747,56.6956,42416.9668
2014-12-05 15:10:00,81.45,81.57,81.45,81.54,45918.36734693877,56.6956,56.7791,56.6956,56.7582,45918.3673
2014-12-05 15:15:00,81.53,81.54,81.46,81.49,109443.7775110044,56.7513,56.7582,56.7026,56.7234,109443.7775
2014-12-05 15:20:00,81.5,81.52,81.42,81.48,102240.8963585434,56.7304,56.7443,56.6747,56.7165,102240.8964
2014-12-05 15:25:00,81.48,81.51,81.42,81.48,94337.7350940376,56.7165,56.7374,56.6747,56.7165,94337.7351
2014-12-05 15:30:00,81.48,81.48,81.37,81.37,75430.17206882752,56.7165,56.7165,56.6399,56.6399,75430.1721
2014-12-05 15:35:00,81.36,81.42,81.35,81.38,60724.28971588635,56.6329,56.6747,56.626,56.6469,60724.2897
2014-12-05 15:40:00,81.37,81.39,81.3,81.3,109443.7775110044,56.6399,56.6538,56.5912,56.5912,109443.7775
2014-12-05 15:45:00,81.3,81.39,81.17,81.19,141356.5426170468,56.5912,56.6538,56.5007,56.5146,141356.5426
2014-12-05 15:50:00,81.19,81.27,81.17,81.22,149659.86394557822,56.5146,56.5703,56.5007,56.5355,149659.8639
2014-12-05 15:55:00,81.21,81.41,81.21,81.39,296118.44737895153,56.5285,56.6678,56.5285,56.6538,296118.4474
2014-12-08 09:30:00,79.27,79.34,78.9,78.92,178471.38855542216,55.7001,55.7493,55.4401,55.4542,178471.3886
2014-12-08 09:35:00,78.94,79.47,78.92,79.36,81532.61304521808,55.4682,55.8407,55.4542,55.7634,81532.613
2014-12-08 09:40:00,79.31,79.34,78.81,78.81,101040.41616646656,55.7282,55.7493,55.3769,55.3769,101040.4162
2014-12-08 09:45:00,78.82,78.84,78.57,78.63,97639.0556222489,55.3839,55.398,55.2083,55.2504,97639.0556
2014-12-08 09:50:00,78.65,78.86,78.62,78.77,108643.45738295316,55.2645,55.412,55.2434,55.3488,108643.4574
2014-12-08 09:55:00,78.79,78.81,78.54,78.58,111644.65786314524,55.3628,55.3769,55.1872,55.2153,111644.6579
2014-12-08 10:00:00,78.58,78.63,78.07,78.16,107643.05722288914,55.2153,55.2504,54.8569,54.9202,107643.0572
2014-12-08 10:05:00,78.16,78.22,77.98,78.0,106042.41696678672,54.9202,54.9623,54.7937,54.8077,106042.417
2014-12-08 10:10:00,77.99,78.01,77.58,77.66,138855.54221688674,54.8007,54.8148,54.5126,54.5688,138855.5422
2014-12-08 10:15:00,77.66,78.12,77.66,78.12,123249.29971988796,54.5688,54.8921,54.5688,54.8921,123249.2997
2014-12-08 10:20:00,78.11,78.23,78.05,78.22,89235.69427771108,54.885,54.9694,54.8429,54.9623,89235.6943
2014-12-08 10:25:00,78.23,78.23,78.1,78.21,95738.29531812725,54.9694,54.9694,54.878,54.9553,95738.2953
2014-12-08 10:30:00,78.19,78.25,77.9,77.97,94037.6150460184,54.9413,54.9834,54.7375,54.7867,94037.615
2014-12-08 10:35:00,77.98,78.02,77.72,77.73,70128.05122048818,54.7937,54.8218,54.611,54.618,70128.0512
2014-12-08 10:40:00,77.75,77.75,77.48,77.52,111644.65786314524,54.6321,54.6321,54.4424,54.4705,111644.6579
2014-12-08 10:45:00,77.5,77.51,77.37,77.4,112244.89795918364,54.4564,54.4634,54.3651,54.3861,112244.898
2014-12-08 10:50:00,77.42,77.42,77.28,77.4,72328.93157262904,54.4002,54.4002,54.3018,54.3861,72328.9316
2014-12-08 10:55:00,77.4,77.4,77.15,77.17,119147.65906362544,54.3861,54.3861,54.2105,54.2245,119147.6591
2014-12-08 11:00:00,77.17,77.25,77.11,77.25,80932.37294917967,54.2245,54.2807,54.1824,54.2807,80932.3729
2014-12-08 11:05:00,77.24,77.26,77.12,77.13,71928.77150860343,54.2737,54.2878,54.1894,54.1964,71928.7715
2014-12-08 11:10:00,77.14,77.32,77.11,77.12,98439.37575030013,54.2035,54.3299,54.1824,54.1894,98439.3758
2014-12-08 11:15:00,77.12,77.18,76.98,76.98,121548.6194477791,54.1894,54.2316,54.091,54.091,121548.6194
2014-12-08 11:20:00,76.97,77.04,76.88,76.9,115046.01840736294,54.084,54.1332,54.0208,54.0348,115046.0184
2014-12-08 11:25:00,76.9,76.94,76.7,76.7,127050.82032813125,54.0348,54.0629,53.8943,53.8943,127050.8203
2014-12-08 11:30:00,76.7,76.77,76.66,76.71,98039.2156862745,53.8943,53.9435,53.8662,53.9013,98039.2157
2014-12-08 11:35:00,76.71,76.97,76.71,76.87,90836.33453381353,53.9013,54.084,53.9013,54.0137,90836.3345
2014-12-08 11:40:00,76.88,76.95,76.72,76.78,69427.77110844337,54.0208,54.0699,53.9083,53.9505,69427.7711
2014-12-08 11:45:00,76.77,76.91,76.74,76.88,76330.53221288514,53.9435,54.0418,53.9224,54.0208,76330.5322
2014-12-08 11:50:00,76.87,76.89,76.61,76.63,119347.73909563824,54.0137,54.0278,53.831,53.8451,119347.7391
2014-12-08 11:55:00,76.63,76.75,76.58,76.75,94837.9351740696,53.8451,53.9294,53.81,53.9294,94837.9352
2014-12-08 12:00:00,76.74,76.97,76.69,76.94,88135.25410164065,53.9224,54.084,53.8873,54.0629,88135.2541
2014-12-08 12:05:00,76.94,77.04,76.86,76.87,82833.1332533013,54.0629,54.1332,54.0067,54.0137,82833.1333
2014-12-08 12:10:00,76.87,76.88,76.6,76.61,77931.17246898758,54.0137,54.0208,53.824,53.831,77931.1725
2014-12-08 12:15:00,76.62,76.69,76.59,76.63,57623.04921968787,53.8381,53.8873,53.817,53.8451,57623.0492
2014-12-08 12:20:00,76.64,76.84,76.58,76.76,72428.97158863545,53.8521,53.9927,53.81,53.9364,72428.9716
2014-12-08 12:25:00,76.75,76.75,76.51,76.54,82332.9331732693,53.9294,53.9294,53.7608,53.7819,82332.9332
2014-12-08 12:30:00,76.53,76.58,76.38,76.45,152561.0244097639,53.7748,53.81,53.6694,53.7186,152561.0244
2014-12-08 12:35:00,76.45,76.51,76.43,76.47,85334.13365346138,53.7186,53.7608,53.7046,53.7327,85334.1337
2014-12-08 12:40:00,76.46,76.48,76.36,76.45,133253.3013205282,53.7256,53.7397,53.6554,53.7186,133253.3013
2014-12-08 12:45:00,76.45,76.61,76.43,76.6,102440.9763905562,53.7186,53.831,53.7046,53.824,102440.9764
2014-12-08 12:50:00,76.61,76.78,76.59,76.77,51020.4081632653,53.831,53.9505,53.817,53.9435,51020.4082
2014-12-08 12:55:00,76.78,76.84,76.61,76.66,90136.0544217687,53.9505,53.9927,53.831,53.8662,90136.0544
2014-12-08 13:00:00,76.66,76.74,76.65,76.7,64425.77030812324,53.8662,53.9224,53.8591,53.8943,64425.7703
2014-12-08 13:05:00,76.69,76.77,76.66,76.73,64225.69027611044,53.8873,53.9435,53.8662,53.9154,64225.6903
2014-12-08 13:10:00,76.74,76.75,76.6,76.67,82633.0532212885,53.9224,53.9294,53.824,53.8732,82633.0532
2014-12-08 13:15:00,76.68,76.69,76.54,76.57,64925.970388155256,53.8802,53.8873,53.7819,53.8029,64925.9704
2014-12-08 13:20:00,76.58,76.58,76.26,76.26,101840.7362945178,53.81,53.81,53.5851,53.5851,101840.7363
2014-12-08 13:25:00,76.27,76.36,76.26,76.33,63725.49019607843,53.5921,53.6554,53.5851,53.6343,63725.4902
2014-12-08 13:30:00,76.33,76.35,76.25,76.26,80932.37294917967,53.6343,53.6483,53.5781,53.5851,80932.3729
2014-12-08 13:35:00,76.26,76.29,76.16,76.22,79131.65266106442,53.5851,53.6062,53.5148,53.557,79131.6527
2014-12-08 13:40:00,76.22,76.33,76.2,76.27,53821.52861144457,53.557,53.6343,53.543,53.5921,53821.5286
2014-12-08 13:45:00,76.26,76.38,76.19,76.31,125550.2200880352,53.5851,53.6694,53.5359,53.6202,125550.2201
2014-12-08 13:50:00,76.32,76.43,76.31,76.35,108943.57743097238,53.6273,53.7046,53.6202,53.6483,108943.5774
2014-12-08 13:55:00,76.36,76.36,76.22,76.24,85134.05362144858,53.6554,53.6554,53.557,53.5711,85134.0536
2014-12-08 14:00:00,76.23,76.23,76.09,76.18,93037.21488595437,53.564,53.564,53.4657,53.5289,93037.2149
2014-12-08 14:05:00,76.18,76.2,76.02,76.05,84533.81352541015,53.5289,53.543,53.4165,53.4376,84533.8135
2014-12-08 14:10:00,76.04,76.05,75.98,76.0,95638.25530212084,53.4305,53.4376,53.3884,53.4024,95638.2553
2014-12-08 14:15:00,76.0,76.0,75.76,75.79,123149.25970388154,53.4024,53.4024,53.2338,53.2549,123149.2597
2014-12-08 14:20:00,75.78,75.91,75.77,75.84,60024.00960384153,53.2478,53.3392,53.2408,53.29,60024.0096
2014-12-08 14:25:00,75.84,76.24,75.84,76.17,159663.86554621847,53.29,53.5711,53.29,53.5219,159663.8655
2014-12-08 14:30:00,76.17,76.31,76.15,76.28,51620.648259303714,53.5219,53.6202,53.5078,53.5992,51620.6483
2014-12-08 14:35:00,76.29,76.29,76.1,76.17,67326.93077230892,53.6062,53.6062,53.4727,53.5219,67326.9308
2014-12-08 14:40:00,76.18,76.28,76.15,76.2,111744.69787915164,53.5289,53.5992,53.5078,53.543,111744.6979
2014-12-08 14:45:00,76.2,76.33,76.16,76.32,71528.61144457782,53.543,53.6343,53.5148,53.6273,71528.6114
2014-12-08 14:50:00,76.32,76.45,76.3,76.43,57322.92917166866,53.6273,53.7186,53.6132,53.7046,57322.9292
2014-12-08 14:55:00,76.42,76.43,76.2,76.2,80932.37294917967,53.6975,53.7046,53.543,53.543,80932.3729
2014-12-08 15:00:00,76.2,76.2,76.07,76.12,73829.53181272508,53.543,53.543,53.4516,53.4867,73829.5318
2014-12-08 15:05:00,76.12,76.12,75.98,75.98,75430.17206882752,53.4867,53.4867,53.3884,53.3884,75430.1721
2014-12-08 15:10:00,75.98,76.13,75.96,76.07,74529.8119247699,53.3884,53.4938,53.3743,53.4516,74529.8119
2014-12-08 15:15:00,76.06,76.17,76.01,76.01,128751.50060024008,53.4446,53.5219,53.4094,53.4094,128751.5006
2014-12-08 15:20:00,76.0,76.34,76.0,76.33,142056.82272909163,53.4024,53.6413,53.4024,53.6343,142056.8227
2014-12-08 15:25:00,76.33,76.34,76.2,76.22,78831.53261304522,53.6343,53.6413,53.543,53.557,78831.5326
2014-12-08 15:30:00,76.22,76.25,76.12,76.19,106442.57703081232,53.557,53.5781,53.4867,53.5359,106442.577
2014-12-08 15:35:00,76.18,76.21,76.04,76.11,124049.61984793916,53.5289,53.55,53.4305,53.4797,124049.6198
2014-12-08 15:40:00,76.11,76.16,76.07,76.11,139655.86234493795,53.4797,53.5148,53.4516,53.4797,139655.8623
2014-12-08 15:45:00,76.11,76.15,75.96,75.97,212585.0340136054,53.4797,53.5078,53.3743,53.3813,212585.034
2014-12-08 15:50:00,75.98,76.05,75.96,76.01,152160.8643457383,53.3884,53.4376,53.3743,53.4094,152160.8643
2014-12-08 15:55:00,76.02,76.15,76.01,76.12,229491.79671868743,53.4165,53.5078,53.4094,53.4867,229491.7967
2014-12-09 09:30:00,75.91,76.4,75.77,75.88,144957.9831932773,53.3392,53.6835,53.2408,53.3181,144957.9832
2014-12-09 09:35:00,75.85,76.47,75.82,76.18,135154.06162464985,53.297,53.7327,53.2759,53.5289,135154.0616
2014-12-09 09:40:00,76.15,76.61,76.12,76.56,133853.54141656662,53.5078,53.831,53.4867,53.7959,133853.5414
2014-12-09 09:45:00,76.56,76.98,76.55,76.81,90636.25450180072,53.7959,54.091,53.7889,53.9716,90636.2545
2014-12-09 09:50:00,76.86,76.96,76.63,76.72,70528.2112845138,54.0067,54.077,53.8451,53.9083,70528.2113
2014-12-09 09:55:00,76.72,77.12,76.69,77.08,73729.49179671868,53.9083,54.1894,53.8873,54.1613,73729.4918
2014-12-09 10:00:00,77.08,77.6,77.08,77.35,96938.77551020408,54.1613,54.5267,54.1613,54.351,96938.7755
2014-12-09 10:05:00,77.36,77.73,77.36,77.72,81732.69307723088,54.358,54.618,54.358,54.611,81732.6931
2014-12-09 10:10:00,77.74,77.94,77.61,77.8,99739.89595838336,54.6251,54.7656,54.5337,54.6672,99739.896
2014-12-09 10:15:00,77.79,77.85,77.21,77.22,148159.26370548218,54.6602,54.7023,54.2526,54.2597,148159.2637
2014-12-09 10:20:00,77.22,77.38,77.15,77.27,59123.64945978391,54.2597,54.3721,54.2105,54.2948,59123.6495
2014-12-09 10:25:00,77.25,77.25,76.92,77.0,61324.52981192476,54.2807,54.2807,54.0489,54.1051,61324.5298
2014-12-09 10:30:00,77.0,77.28,76.99,77.13,80832.33293317327,54.1051,54.3018,54.0981,54.1964,80832.3329
2014-12-09 10:35:00,77.13,77.5,77.07,77.46,83233.29331732693,54.1964,54.4564,54.1543,54.4283,83233.2933
2014-12-09 10:40:00,77.47,77.55,77.37,77.38,78131.25250100039,54.4353,54.4915,54.3651,54.3721,78131.2525
2014-12-09 10:45:00,77.38,77.39,77.22,77.35,60524.209683873545,54.3721,54.3791,54.2597,54.351,60524.2097
2014-12-09 10:50:00,77.38,77.47,77.25,77.25,52220.88835534213,54.3721,54.4353,54.2807,54.2807,52220.8884
2014-12-09 10:55:00,77.28,77.62,77.25,77.32,118647.45898359345,54.3018,54.5407,54.2807,54.3299,118647.459
2014-12-09 11:00:00,77.35,77.56,77.35,77.53,51420.56822729091,54.351,54.4986,54.351,54.4775,51420.5682
2014-12-09 11:05:00,77.54,77.76,77.53,77.68,131452.58103241294,54.4845,54.6391,54.4775,54.5829,131452.581
2014-12-09 11:10:00,77.69,77.74,77.66,77.69,80332.13285314124,54.5899,54.6251,54.5688,54.5899,80332.1329
2014-12-09 11:15:00,77.71,77.73,77.45,77.56,67927.17086834733,54.604,54.618,54.4213,54.4986,67927.1709
2014-12-09 11:20:00,77.54,77.6,77.4,77.44,95338.13525410162,54.4845,54.5267,54.3861,54.4143,95338.1353
2014-12-09 11:25:00,77.45,77.57,77.41,77.41,84233.69347739095,54.4213,54.5056,54.3932,54.3932,84233.6935
2014-12-09 11:30:00,77.42,77.56,77.39,77.39,102240.8963585434,54.4002,54.4986,54.3791,54.3791,102240.8964
2014-12-09 11:35:00,77.39,77.39,77.09,77.11,91836.73469387754,54.3791,54.3791,54.1683,54.1824,91836.7347
2014-12-09 11:40:00,77.11,77.3,77.1,77.29,47919.16766706682,54.1824,54.3159,54.1753,54.3089,47919.1677
2014-12-09 11:45:00,77.29,77.41,77.22,77.35,54421.76870748299,54.3089,54.3932,54.2597,54.351,54421.7687
2014-12-09 11:50:00,77.37,77.54,77.37,77.47,70528.2112845138,54.3651,54.4845,54.3651,54.4353,70528.2113
2014-12-09 11:55:00,77.47,77.5,77.28,77.29,71428.57142857142,54.4353,54.4564,54.3018,54.3089,71428.5714
2014-12-09 12:00:00,77.3,77.45,77.29,77.33,68627.45098039215,54.3159,54.4213,54.3089,54.337,68627.451
2014-12-09 12:05:00,77.33,77.34,77.14,77.21,84233.69347739095,54.337,54.344,54.2035,54.2526,84233.6935
2014-12-09 12:10:00,77.2,77.21,76.93,76.96,72228.89155662264,54.2456,54.2526,54.0559,54.077,72228.8916
2014-12-09 12:15:00,76.96,77.03,76.9,76.91,46918.7675070028,54.077,54.1262,54.0348,54.0418,46918.7675
2014-12-09 12:20:00,76.91,76.96,76.87,76.9,47318.927571028406,54.0418,54.077,54.0137,54.0348,47318.9276
2014-12-09 12:25:00,76.91,76.95,76.82,76.83,106942.77711084433,54.0418,54.0699,53.9786,53.9856,106942.7771
2014-12-09 12:30:00,76.84,76.89,76.7,76.77,69827.93117246898,53.9927,54.0278,53.8943,53.9435,69827.9312
2014-12-09 12:35:00,76.77,77.09,76.73,77.01,53821.52861144457,53.9435,54.1683,53.9154,54.1121,53821.5286
2014-12-09 12:40:00,77.02,77.12,76.88,77.11,56022.40896358543,54.1191,54.1894,54.0208,54.1824,56022.409
2014-12-09 12:45:00,77.12,77.24,77.08,77.24,44717.88715486194,54.1894,54.2737,54.1613,54.2737,44717.8872
2014-12-09 12:50:00,77.23,77.28,77.02,77.07,52621.04841936774,54.2667,54.3018,54.1191,54.1543,52621.0484
2014-12-09 12:55:00,77.07,77.21,77.01,77.2,46818.7274909964,54.1543,54.2526,54.1121,54.2456,46818.7275
2014-12-09 13:00:00,77.19,77.19,76.97,77.11,45118.04721888755,54.2386,54.2386,54.084,54.1824,45118.0472
2014-12-09 13:05:00,77.12,77.27,77.11,77.17,37615.04601840736,54.1894,54.2948,54.1824,54.2245,37615.046
2014-12-09 13:10:00,77.17,77.44,77.16,77.29,62024.80992396958,54.2245,54.4143,54.2175,54.3089,62024.8099
2014-12-09 13:15:00,77.31,77.47,77.29,77.35,58923.5694277711,54.3229,54.4353,54.3089,54.351,58923.5694
2014-12-09 13:20:00,77.36,77.39,77.16,77.17,46018.40736294517,54.358,54.3791,54.2175,54.2245,46018.4074
2014-12-09 13:25:00,77.14,77.18,77.1,77.1,78731.49259703881,54.2035,54.2316,54.1753,54.1753,78731.4926
2014-12-09 13:30:00,77.1,77.35,77.07,77.33,152360.9443777511,54.1753,54.351,54.1543,54.337,152360.9444
2014-12-09 13:35:00,77.34,77.43,77.26,77.4,37014.80592236894,54.344,54.4072,54.2878,54.3861,37014.8059
2014-12-09 13:40:00,77.41,77.43,77.23,77.32,48419.36774709883,54.3932,54.4072,54.2667,54.3299,48419.3677
2014-12-09 13:45:00,77.32,77.32,77.14,77.23,99739.89595838336,54.3299,54.3299,54.2035,54.2667,99739.896
2014-12-09 13:50:00,77.24,77.29,77.09,77.27,80532.21288515405,54.2737,54.3089,54.1683,54.2948,80532.2129
2014-12-09 13:55:00,77.26,77.27,77.09,77.19,52020.80832332933,54.2878,54.2948,54.1683,54.2386,52020.8083
2014-12-09 14:00:00,77.19,77.24,77.14,77.22,44217.687074829926,54.2386,54.2737,54.2035,54.2597,44217.6871
2014-12-09 14:05:00,77.25,77.42,77.23,77.24,49219.687875150055,54.2807,54.4002,54.2667,54.2737,49219.6879
2014-12-09 14:10:00,77.25,77.41,77.25,77.38,88635.45418167266,54.2807,54.3932,54.2807,54.3721,88635.4542
2014-12-09 14:15:00,77.39,77.52,77.28,77.34,71728.69147659063,54.3791,54.4705,54.3018,54.344,71728.6915
2014-12-09 14:20:00,77.36,77.43,77.22,77.43,58023.20928371348,54.358,54.4072,54.2597,54.4072,58023.2093
2014-12-09 14:25:00,77.43,77.5,77.38,77.41,60924.36974789915,54.4072,54.4564,54.3721,54.3932,60924.3697
2014-12-09 14:30:00,77.4,77.4,77.16,77.16,56122.44897959183,54.3861,54.3861,54.2175,54.2175,56122.449
2014-12-09 14:35:00,77.15,77.19,77.08,77.14,93637.4549819928,54.2105,54.2386,54.1613,54.2035,93637.455
2014-12-09 14:40:00,77.12,77.22,77.08,77.09,54121.64865946378,54.1894,54.2597,54.1613,54.1683,54121.6487
2014-12-09 14:45:00,77.09,77.17,77.04,77.07,62725.0900360144,54.1683,54.2245,54.1332,54.1543,62725.09
2014-12-09 14:50:00,77.08,77.12,77.02,77.11,58523.40936374549,54.1613,54.1894,54.1191,54.1824,58523.4094
2014-12-09 14:55:00,77.1,77.32,77.08,77.26,131052.42096838732,54.1753,54.3299,54.1613,54.2878,131052.421
2014-12-09 15:00:00,77.27,77.41,77.26,77.35,59123.64945978391,54.2948,54.3932,54.2878,54.351,59123.6495
2014-12-09 15:05:00,77.35,77.37,77.21,77.28,94437.775110044,54.351,54.3651,54.2526,54.3018,94437.7751
2014-12-09 15:10:00,77.28,77.34,77.1,77.12,165766.30652260903,54.3018,54.344,54.1753,54.1894,165766.3065
2014-12-09 15:15:00,77.13,77.19,77.01,77.07,110444.17767106842,54.1964,54.2386,54.1121,54.1543,110444.1777
2014-12-09 15:20:00,77.08,77.08,76.98,77.04,65226.09043617446,54.1613,54.1613,54.091,54.1332,65226.0904
2014-12-09 15:25:00,77.04,77.08,76.99,77.01,75430.17206882752,54.1332,54.1613,54.0981,54.1121,75430.1721
2014-12-09 15:30:00,77.01,77.06,76.95,77.03,104741.89675870349,54.1121,54.1472,54.0699,54.1262,104741.8968
2014-12-09 15:35:00,77.02,77.15,77.01,77.14,99939.97599039615,54.1191,54.2105,54.1121,54.2035,99939.976
2014-12-09 15:40:00,77.14,77.18,77.09,77.15,178071.22849139653,54.2035,54.2316,54.1683,54.2105,178071.2285
2014-12-09 15:45:00,77.15,77.32,77.1,77.31,132553.02120848338,54.2105,54.3299,54.1753,54.3229,132553.0212
2014-12-09 15:50:00,77.31,77.36,77.19,77.34,149259.70388155262,54.3229,54.358,54.2386,54.344,149259.7039
2014-12-09 15:55:00,77.34,77.44,77.33,77.42,242997.19887955172,54.344,54.4143,54.337,54.4002,242997.1989
2014-12-10 09:30:00,75.62,75.83,75.33,75.53,181272.50900360144,53.1354,53.283,52.9316,53.0722,181272.509
2014-12-10 09:35:00,75.59,75.89,75.46,75.66,69427.77110844337,53.1143,53.3251,53.023,53.1635,69427.7711
2014-12-10 09:40:00,75.66,75.87,75.54,75.85,116346.53861544616,53.1635,53.3111,53.0792,53.297,116346.5386
2014-12-10 09:45:00,75.82,75.89,75.55,75.57,109543.8175270108,53.2759,53.3251,53.0862,53.1003,109543.8175
2014-12-10 09:50:00,75.56,75.64,75.29,75.38,126150.4601840736,53.0932,53.1495,52.9035,52.9668,126150.4602
2014-12-10 09:55:00,75.38,75.96,75.24,75.96,98939.57583033212,52.9668,53.3743,52.8684,53.3743,98939.5758
2014-12-10 10:00:00,75.91,75.93,75.48,75.55,72428.97158863545,53.3392,53.3532,53.037,53.0862,72428.9716
2014-12-10 10:05:00,75.55,75.77,75.47,75.52,100040.01600640255,53.0862,53.2408,53.03,53.0651,100040.016
2014-12-10 10:10:00,75.49,75.84,75.49,75.82,69127.65106042416,53.0441,53.29,53.0441,53.2759,69127.6511
2014-12-10 10:15:00,75.82,75.99,75.75,75.93,66026.41056422568,53.2759,53.3954,53.2268,53.3532,66026.4106
2014-12-10 10:20:00,75.95,76.02,75.84,75.96,54521.80872348939,53.3673,53.4165,53.29,53.3743,54521.8087
2014-12-10 10:25:00,75.94,76.21,75.94,76.03,84133.65346138454,53.3603,53.55,53.3603,53.4235,84133.6535
2014-12-10 10:30:00,76.02,76.05,75.73,75.78,78431.3725490196,53.4165,53.4376,53.2127,53.2478,78431.3725
2014-12-10 10:35:00,75.78,75.79,75.64,75.75,112545.01800720287,53.2478,53.2549,53.1495,53.2268,112545.018
2014-12-10 10:40:00,75.72,75.93,75.63,75.92,90536.2144857943,53.2057,53.3532,53.1424,53.3462,90536.2145
2014-12-10 10:45:00,75.92,76.05,75.84,75.85,54121.64865946378,53.3462,53.4376,53.29,53.297,54121.6487
2014-12-10 10:50:00,75.85,76.02,75.81,75.96,66726.6906762705,53.297,53.4165,53.2689,53.3743,66726.6907
2014-12-10 10:55:00,75.96,76.2,75.95,76.16,46618.64745898359,53.3743,53.543,53.3673,53.5148,46618.6475
2014-12-10 11:00:00,76.16,76.2,75.93,75.95,50420.168067226885,53.5148,53.543,53.3532,53.3673,50420.1681
2014-12-10 11:05:00,75.94,75.97,75.76,75.83,79831.93277310923,53.3603,53.3813,53.2338,53.283,79831.9328
2014-12-10 11:10:00,75.83,75.86,75.64,75.73,127350.94037615044,53.283,53.304,53.1495,53.2127,127350.9404
2014-12-10 11:15:00,75.73,75.82,75.5,75.67,56722.689075630245,53.2127,53.2759,53.0511,53.1705,56722.6891
2014-12-10 11:20:00,75.66,75.8,75.54,75.75,85834.33373349339,53.1635,53.2619,53.0792,53.2268,85834.3337
2014-12-10 11:25:00,75.74,75.9,75.68,75.69,88135.25410164065,53.2197,53.3322,53.1776,53.1846,88135.2541
2014-12-10 11:30:00,75.69,75.74,75.58,75.62,103141.25650260104,53.1846,53.2197,53.1073,53.1354,103141.2565
2014-12-10 11:35:00,75.62,75.77,75.57,75.61,66826.7306922769,53.1354,53.2408,53.1003,53.1284,66826.7307
2014-12-10 11:40:00,75.61,75.62,75.39,75.59,79631.85274109643,53.1284,53.1354,52.9738,53.1143,79631.8527
2014-12-10 11:45:00,75.57,75.58,75.33,75.49,57723.08923569427,53.1003,53.1073,52.9316,53.0441,57723.0892
2014-12-10 11:50:00,75.47,75.6,75.29,75.39,65626.25050020007,53.03,53.1214,52.9035,52.9738,65626.2505
2014-12-10 11:55:00,75.39,75.41,75.23,75.27,51620.648259303714,52.9738,52.9878,52.8614,52.8895,51620.6483
2014-12-10 12:00:00,75.26,75.37,75.24,75.24,62224.889955982384,52.8824,52.9597,52.8684,52.8684,62224.89
2014-12-10 12:05:00,75.25,75.26,74.98,75.03,55822.32893157262,52.8754,52.8824,52.6857,52.7208,55822.3289
2014-12-10 12:10:00,75.04,75.08,74.97,74.98,67727.09083633452,52.7279,52.756,52.6787,52.6857,67727.0908
2014-12-10 12:15:00,74.99,75.02,74.87,75.0,88135.25410164065,52.6927,52.7138,52.6084,52.6998,88135.2541
2014-12-10 12:20:00,75.0,75.0,74.83,74.92,58023.20928371348,52.6998,52.6998,52.5803,52.6435,58023.2093
2014-12-10 12:25:00,74.9,74.91,74.76,74.84,95938.37535014004,52.6295,52.6365,52.5311,52.5873,95938.3754
2014-12-10 12:30:00,74.85,74.95,74.76,74.88,112244.89795918364,52.5944,52.6646,52.5311,52.6154,112244.898
2014-12-10 12:35:00,74.85,75.07,74.77,74.89,143557.42296918767,52.5944,52.7489,52.5381,52.6225,143557.423
2014-12-10 12:40:00,74.9,74.95,74.79,74.79,70728.2913165266,52.6295,52.6646,52.5522,52.5522,70728.2913
2014-12-10 12:45:00,74.78,75.0,74.77,75.0,65026.01040416166,52.5452,52.6998,52.5381,52.6998,65026.0104
2014-12-10 12:50:00,75.01,75.21,75.01,75.12,52020.80832332933,52.7068,52.8473,52.7068,52.7841,52020.8083
2014-12-10 12:55:00,75.13,75.13,74.77,74.78,88235.29411764705,52.7911,52.7911,52.5381,52.5452,88235.2941
2014-12-10 13:00:00,74.79,74.94,74.66,74.94,67226.89075630251,52.5522,52.6576,52.4608,52.6576,67226.8908
2014-12-10 13:05:00,74.92,74.99,74.76,74.85,54721.888755502194,52.6435,52.6927,52.5311,52.5944,54721.8888
2014-12-10 13:10:00,74.85,74.94,74.76,74.9,57623.04921968787,52.5944,52.6576,52.5311,52.6295,57623.0492
2014-12-10 13:15:00,74.9,74.97,74.72,74.93,55322.12885154061,52.6295,52.6787,52.503,52.6506,55322.1289
2014-12-10 13:20:00,74.92,74.97,74.78,74.85,53521.40856342536,52.6435,52.6787,52.5452,52.5944,53521.4086
2014-12-10 13:25:00,74.86,74.98,74.85,74.91,52120.84833933573,52.6014,52.6857,52.5944,52.6365,52120.8483
2014-12-10 13:30:00,74.92,74.99,74.76,74.8,55522.208883553416,52.6435,52.6927,52.5311,52.5592,55522.2089
2014-12-10 13:35:00,74.81,74.88,74.77,74.81,70728.2913165266,52.5662,52.6154,52.5381,52.5662,70728.2913
2014-12-10 13:40:00,74.81,74.86,74.79,74.83,44517.80712284913,52.5662,52.6014,52.5522,52.5803,44517.8071
2014-12-10 13:45:00,74.8,74.8,74.61,74.65,67226.89075630251,52.5592,52.5592,52.4257,52.4538,67226.8908
2014-12-10 13:50:00,74.64,74.86,74.59,74.72,61824.72989195678,52.4468,52.6014,52.4117,52.503,61824.7299
2014-12-10 13:55:00,74.71,74.82,74.7,74.77,45918.36734693877,52.496,52.5733,52.489,52.5381,45918.3673
2014-12-10 14:00:00,74.76,74.77,74.63,74.65,55422.16886754701,52.5311,52.5381,52.4398,52.4538,55422.1689
2014-12-10 14:05:00,74.64,74.78,74.63,74.66,53021.20848339336,52.4468,52.5452,52.4398,52.4608,53021.2085
2014-12-10 14:10:00,74.65,74.74,74.61,74.62,54821.9287715086,52.4538,52.5171,52.4257,52.4327,54821.9288
2014-12-10 14:15:00,74.65,74.85,74.64,74.84,82733.0932372949,52.4538,52.5944,52.4468,52.5873,82733.0932
2014-12-10 14:20:00,74.85,74.89,74.71,74.8,76630.65226090436,52.5944,52.6225,52.496,52.5592,76630.6523
2014-12-10 14:25:00,74.81,75.08,74.8,75.02,132252.9011604642,52.5662,52.756,52.5592,52.7138,132252.9012
2014-12-10 14:30:00,75.03,75.06,74.75,74.78,62525.0100040016,52.7208,52.7419,52.5241,52.5452,62525.01
2014-12-10 14:35:00,74.78,74.86,74.62,74.7,54521.80872348939,52.5452,52.6014,52.4327,52.489,54521.8087
2014-12-10 14:40:00,74.71,74.72,74.64,74.68,56422.56902761104,52.496,52.503,52.4468,52.4749,56422.569
2014-12-10 14:45:00,74.69,74.87,74.62,74.81,57222.88915566226,52.4819,52.6084,52.4327,52.5662,57222.8892
2014-12-10 14:50:00,74.82,74.82,74.56,74.58,58623.449379751895,52.5733,52.5733,52.3906,52.4046,58623.4494
2014-12-10 14:55:00,74.58,74.61,74.42,74.44,69027.61104441776,52.4046,52.4257,52.2922,52.3063,69027.611
2014-12-10 15:00:00,74.44,74.48,74.36,74.39,65526.21048419367,52.3063,52.3344,52.25,52.2711,65526.2105
2014-12-10 15:05:00,74.39,74.62,74.33,74.57,79131.65266106442,52.2711,52.4327,52.229,52.3976,79131.6527
2014-12-10 15:10:00,74.6,74.74,74.53,74.71,91636.65466186474,52.4187,52.5171,52.3695,52.496,91636.6547
2014-12-10 15:15:00,74.72,74.89,74.72,74.88,85234.09363745498,52.503,52.6225,52.503,52.6154,85234.0936
2014-12-10 15:20:00,74.88,74.96,74.83,74.92,80332.13285314124,52.6154,52.6716,52.5803,52.6435,80332.1329
2014-12-10 15:25:00,74.92,75.09,74.89,75.06,93737.4949979992,52.6435,52.763,52.6225,52.7419,93737.495
2014-12-10 15:30:00,75.07,75.22,74.97,75.22,98639.45578231291,52.7489,52.8543,52.6787,52.8543,98639.4558
2014-12-10 15:35:00,75.21,75.21,74.96,75.04,111444.57783113244,52.8473,52.8473,52.6716,52.7279,111444.5778
2014-12-10 15:40:00,75.03,75.07,74.89,75.05,134453.78151260503,52.7208,52.7489,52.6225,52.7349,134453.7815
2014-12-10 15:45:00,75.03,75.04,74.84,74.89,153561.4245698279,52.7208,52.7279,52.5873,52.6225,153561.4246
2014-12-10 15:50:00,74.89,75.01,74.84,74.99,184473.7895158063,52.6225,52.7068,52.5873,52.6927,184473.7895
2014-12-10 15:55:00,74.99,75.19,74.98,75.12,279011.6046418567,52.6927,52.8333,52.6857,52.7841,279011.6046
2014-12-11 09:30:00,74.65,75.65,74.63,75.53,135254.10164065624,52.4538,53.1565,52.4398,53.0722,135254.1016
2014-12-11 09:35:00,75.62,75.71,75.27,75.52,72428.97158863545,53.1354,53.1986,52.8895,53.0651,72428.9716
2014-12-11 09:40:00,75.52,75.78,75.35,75.78,39515.80632252901,53.0651,53.2478,52.9457,53.2478,39515.8063
2014-12-11 09:45:00,75.65,75.97,75.65,75.74,64125.650260104034,53.1565,53.3813,53.1565,53.2197,64125.6503
2014-12-11 09:50:00,75.72,75.88,75.61,75.67,47919.16766706682,53.2057,53.3181,53.1284,53.1705,47919.1677
2014-12-11 09:55:00,75.65,75.73,75.54,75.57,47919.16766706682,53.1565,53.2127,53.0792,53.1003,47919.1677
2014-12-11 10:00:00,75.6,75.81,75.54,75.66,67927.17086834733,53.1214,53.2689,53.0792,53.1635,67927.1709
2014-12-11 10:05:00,75.66,75.78,75.49,75.77,49319.72789115646,53.1635,53.2478,53.0441,53.2408,49319.7279
2014-12-11 10:10:00,75.78,75.93,75.68,75.89,36414.56582633053,53.2478,53.3532,53.1776,53.3251,36414.5658
2014-12-11 10:15:00,75.88,76.1,75.78,75.88,65726.29051620647,53.3181,53.4727,53.2478,53.3181,65726.2905
2014-12-11 10:20:00,75.88,76.21,75.88,76.17,53921.56862745097,53.3181,53.55,53.3181,53.5219,53921.5686
2014-12-11 10:25:00,76.17,76.39,76.1,76.39,53821.52861144457,53.5219,53.6765,53.4727,53.6765,53821.5286
2014-12-11 10:30:00,76.4,76.71,76.39,76.47,94637.8551420568,53.6835,53.9013,53.6765,53.7327,94637.8551
2014-12-11 10:35:00,76.47,76.66,76.44,76.65,70528.2112845138,53.7327,53.8662,53.7116,53.8591,70528.2113
2014-12-11 10:40:00,76.64,76.65,76.42,76.53,101940.7763105242,53.8521,53.8591,53.6975,53.7748,101940.7763
2014-12-11 10:45:00,76.52,76.54,76.35,76.37,104941.97679071627,53.7678,53.7819,53.6483,53.6624,104941.9768
2014-12-11 10:50:00,76.4,76.64,76.39,76.53,77030.81232492997,53.6835,53.8521,53.6765,53.7748,77030.8123
2014-12-11 10:55:00,76.54,76.55,76.26,76.28,71828.73149259703,53.7819,53.7889,53.5851,53.5992,71828.7315
2014-12-11 11:00:00,76.26,76.51,76.24,76.35,42416.96678671468,53.5851,53.7608,53.5711,53.6483,42416.9668
2014-12-11 11:05:00,76.36,76.51,76.2,76.29,66326.5306122449,53.6554,53.7608,53.543,53.6062,66326.5306
2014-12-11 11:10:00,76.29,76.52,76.22,76.42,49919.96798719488,53.6062,53.7678,53.557,53.6975,49919.968
2014-12-11 11:15:00,76.42,76.5,76.4,76.5,46218.48739495798,53.6975,53.7537,53.6835,53.7537,46218.4874
2014-12-11 11:20:00,76.51,76.58,76.45,76.5,62825.1300520208,53.7608,53.81,53.7186,53.7537,62825.1301
2014-12-11 11:25:00,76.51,76.54,76.35,76.4,52621.04841936774,53.7608,53.7819,53.6483,53.6835,52621.0484
2014-12-11 11:30:00,76.41,76.56,76.4,76.48,62925.1700680272,53.6905,53.7959,53.6835,53.7397,62925.1701
2014-12-11 11:35:00,76.49,76.57,76.43,76.45,54921.968787515,53.7467,53.8029,53.7046,53.7186,54921.9688
2014-12-11 11:40:00,76.45,76.55,76.41,76.48,50120.04801920768,53.7186,53.7889,53.6905,53.7397,50120.048
2014-12-11 11:45:00,76.47,76.53,76.38,76.51,118647.45898359345,53.7327,53.7748,53.6694,53.7608,118647.459
2014-12-11 11:50:00,76.51,76.55,76.42,76.52,65726.29051620647,53.7608,53.7889,53.6975,53.7678,65726.2905
2014-12-11 11:55:00,76.51,76.53,76.41,76.49,52120.84833933573,53.7608,53.7748,53.6905,53.7467,52120.8483
2014-12-11 12:00:00,76.49,76.55,76.39,76.47,76830.73229291716,53.7467,53.7889,53.6765,53.7327,76830.7323
2014-12-11 12:05:00,76.47,76.52,76.38,76.46,61824.72989195678,53.7327,53.7678,53.6694,53.7256,61824.7299
2014-12-11 12:10:00,76.46,76.53,76.42,76.53,54221.688675470185,53.7256,53.7748,53.6975,53.7748,54221.6887
2014-12-11 12:15:00,76.54,76.61,76.4,76.4,92837.13485394156,53.7819,53.831,53.6835,53.6835,92837.1349
2014-12-11 12:20:00,76.41,76.52,76.41,76.51,36314.52581032413,53.6905,53.7678,53.6905,53.7608,36314.5258
2014-12-11 12:25:00,76.5,76.53,76.48,76.51,39115.6462585034,53.7537,53.7748,53.7397,53.7608,39115.6463
2014-12-11 12:30:00,76.5,76.58,76.47,76.49,68227.29091636655,53.7537,53.81,53.7327,53.7467,68227.2909
2014-12-11 12:35:00,76.48,76.53,76.44,76.47,55922.36894757902,53.7397,53.7748,53.7116,53.7327,55922.3689
2014-12-11 12:40:00,76.48,76.55,76.48,76.5,73529.41176470587,53.7397,53.7889,53.7397,53.7537,73529.4118
2014-12-11 12:45:00,76.5,76.53,76.44,76.53,90236.0944377751,53.7537,53.7748,53.7116,53.7748,90236.0944
2014-12-11 12:50:00,76.51,76.52,76.47,76.48,61224.48979591836,53.7608,53.7678,53.7327,53.7397,61224.4898
2014-12-11 12:55:00,76.48,76.52,76.46,76.47,75930.37214885953,53.7397,53.7678,53.7256,53.7327,75930.3721
2014-12-11 13:00:00,76.49,76.51,76.44,76.44,66826.7306922769,53.7467,53.7608,53.7116,53.7116,66826.7307
2014-12-11 13:05:00,76.45,76.54,76.42,76.49,56222.48899559824,53.7186,53.7819,53.6975,53.7467,56222.489
2014-12-11 13:10:00,76.48,76.51,76.42,76.46,40916.36654661864,53.7397,53.7608,53.6975,53.7256,40916.3665
2014-12-11 13:15:00,76.45,76.51,76.43,76.48,41316.52661064425,53.7186,53.7608,53.7046,53.7397,41316.5266
2014-12-11 13:20:00,76.48,76.51,76.39,76.45,48019.207683073226,53.7397,53.7608,53.6765,53.7186,48019.2077
2014-12-11 13:25:00,76.44,76.5,76.43,76.43,35914.365746298514,53.7116,53.7537,53.7046,53.7046,35914.3657
2014-12-11 13:30:00,76.43,76.46,76.24,76.24,44317.72709083633,53.7046,53.7256,53.5711,53.5711,44317.7271
2014-12-11 13:35:00,76.24,76.29,76.15,76.17,21808.72348939576,53.5711,53.6062,53.5078,53.5219,21808.7235
2014-12-11 13:40:00,76.19,76.28,76.12,76.12,49519.80792316926,53.5359,53.5992,53.4867,53.4867,49519.8079
2014-12-11 13:45:00,76.12,76.22,76.11,76.17,76330.53221288514,53.4867,53.557,53.4797,53.5219,76330.5322
2014-12-11 13:50:00,76.17,76.19,75.92,75.95,42917.166866746695,53.5219,53.5359,53.3462,53.3673,42917.1669
2014-12-11 13:55:00,75.96,75.96,75.74,75.74,43917.56702681072,53.3743,53.3743,53.2197,53.2197,43917.567
2014-12-11 14:00:00,75.74,75.96,75.71,75.95,46618.64745898359,53.2197,53.3743,53.1986,53.3673,46618.6475
2014-12-11 14:05:00,75.96,76.1,75.85,75.85,66726.6906762705,53.3743,53.4727,53.297,53.297,66726.6907
2014-12-11 14:10:00,75.85,75.9,75.79,75.81,37114.84593837534,53.297,53.3322,53.2549,53.2689,37114.8459
2014-12-11 14:15:00,75.82,75.86,75.69,75.76,68527.41096438575,53.2759,53.304,53.1846,53.2338,68527.411
2014-12-11 14:20:00,75.74,75.81,75.68,75.81,35414.165666266505,53.2197,53.2689,53.1776,53.2689,35414.1657
2014-12-11 14:25:00,75.81,75.83,75.53,75.56,71828.73149259703,53.2689,53.283,53.0722,53.0932,71828.7315
2014-12-11 14:30:00,75.55,75.63,75.44,75.45,53221.28851540616,53.0862,53.1424,53.0089,53.016,53221.2885
2014-12-11 14:35:00,75.46,75.46,75.31,75.36,63325.33013205281,53.023,53.023,52.9176,52.9527,63325.3301
2014-12-11 14:40:00,75.37,75.45,75.26,75.26,51120.448179271705,52.9597,53.016,52.8824,52.8824,51120.4482
2014-12-11 14:45:00,75.28,75.28,74.99,75.03,103141.25650260104,52.8965,52.8965,52.6927,52.7208,103141.2565
2014-12-11 14:50:00,75.02,75.18,74.97,75.18,59423.76950780312,52.7138,52.8262,52.6787,52.8262,59423.7695
2014-12-11 14:55:00,75.18,75.28,74.95,74.98,101040.41616646656,52.8262,52.8965,52.6646,52.6857,101040.4162
2014-12-11 15:00:00,74.99,75.19,74.93,75.18,67727.09083633452,52.6927,52.8333,52.6506,52.8262,67727.0908
2014-12-11 15:05:00,75.18,75.2,74.98,75.01,51520.60824329731,52.8262,52.8403,52.6857,52.7068,51520.6082
2014-12-11 15:10:00,75.01,75.21,75.0,75.14,72328.93157262904,52.7068,52.8473,52.6998,52.7981,72328.9316
2014-12-11 15:15:00,75.14,75.32,75.12,75.31,40816.32653061224,52.7981,52.9246,52.7841,52.9176,40816.3265
2014-12-11 15:20:00,75.31,75.42,75.24,75.4,62825.1300520208,52.9176,52.9949,52.8684,52.9808,62825.1301
2014-12-11 15:25:00,75.39,75.44,75.33,75.35,51120.448179271705,52.9738,53.0089,52.9316,52.9457,51120.4482
2014-12-11 15:30:00,75.36,75.48,75.18,75.24,76730.69227691076,52.9527,53.037,52.8262,52.8684,76730.6923
2014-12-11 15:35:00,75.24,75.25,75.1,75.17,89435.77430972389,52.8684,52.8754,52.77,52.8192,89435.7743
2014-12-11 15:40:00,75.17,75.3,75.0,75.0,112545.01800720287,52.8192,52.9106,52.6998,52.6998,112545.018
2014-12-11 15:45:00,75.01,75.13,75.0,75.09,130952.38095238092,52.7068,52.7911,52.6998,52.763,130952.381
2014-12-11 15:50:00,75.08,75.09,74.9,74.98,117647.0588235294,52.756,52.763,52.6295,52.6857,117647.0588
2014-12-11 15:55:00,74.97,75.08,74.97,75.03,177170.86834733892,52.6787,52.756,52.6787,52.7208,177170.8683
2014-12-12 09:30:00,73.93,73.97,73.53,73.94,154361.74469787913,51.9479,51.976,51.6668,51.9549,154361.7447
2014-12-12 09:35:00,73.93,74.19,73.8,73.92,63625.450180072025,51.9479,52.1306,51.8566,51.9409,63625.4502
2014-12-12 09:40:00,73.86,74.17,73.81,74.05,149359.743897559,51.8987,52.1165,51.8636,52.0322,149359.7439
2014-12-12 09:45:00,74.03,74.05,73.45,73.61,75830.33213285313,52.0182,52.0322,51.6106,51.7231,75830.3321
2014-12-12 09:50:00,73.63,73.8,73.49,73.63,35014.00560224089,51.7371,51.8566,51.6387,51.7371,35014.0056
2014-12-12 09:55:00,73.64,73.77,73.58,73.61,110044.0176070428,51.7441,51.8355,51.702,51.7231,110044.0176
2014-12-12 10:00:00,73.64,73.7,73.32,73.49,100540.21608643456,51.7441,51.7863,51.5193,51.6387,100540.2161
2014-12-12 10:05:00,73.49,73.9,73.43,73.9,51720.68827531012,51.6387,51.9268,51.5966,51.9268,51720.6883
2014-12-12 10:10:00,73.87,74.27,73.86,74.14,88935.57422969186,51.9057,52.1868,51.8987,52.0955,88935.5742
2014-12-12 10:15:00,74.15,74.18,73.98,74.17,33213.28531412565,52.1025,52.1236,51.983,52.1165,33213.2853
2014-12-12 10:20:00,74.21,74.86,74.2,74.69,46518.60744297718,52.1447,52.6014,52.1376,52.4819,46518.6074
2014-12-12 10:25:00,74.67,74.77,74.42,74.6,50420.168067226885,52.4679,52.5381,52.2922,52.4187,50420.1681
2014-12-12 10:30:00,74.61,75.03,74.57,74.95,76630.65226090436,52.4257,52.7208,52.3976,52.6646,76630.6523
2014-12-12 10:35:00,74.94,74.94,74.6,74.74,87935.17406962784,52.6576,52.6576,52.4187,52.5171,87935.1741
2014-12-12 10:40:00,74.73,74.81,74.59,74.74,64925.970388155256,52.51,52.5662,52.4117,52.5171,64925.9704
2014-12-12 10:45:00,74.72,74.76,74.52,74.67,50520.20808323329,52.503,52.5311,52.3625,52.4679,50520.2081
2014-12-12 10:50:00,74.66,74.69,74.35,74.4,54521.80872348939,52.4608,52.4819,52.243,52.2782,54521.8087
2014-12-12 10:55:00,74.41,74.54,74.33,74.42,62925.1700680272,52.2852,52.3765,52.229,52.2922,62925.1701
2014-12-12 11:00:00,74.41,74.42,74.15,74.26,48919.56782713085,52.2852,52.2922,52.1025,52.1798,48919.5678
2014-12-12 11:05:00,74.23,74.35,74.07,74.1,78831.53261304522,52.1587,52.243,52.0463,52.0674,78831.5326
2014-12-12 11:10:00,74.1,74.1,73.93,74.05,92837.13485394156,52.0674,52.0674,51.9479,52.0322,92837.1349
2014-12-12 11:15:00,74.03,74.19,73.95,74.14,125550.2200880352,52.0182,52.1306,51.962,52.0955,125550.2201
2014-12-12 11:20:00,74.13,74.16,74.0,74.12,74529.8119247699,52.0884,52.1095,51.9971,52.0814,74529.8119
2014-12-12 11:25:00,74.1,74.17,73.99,74.1,43317.3269307723,52.0674,52.1165,51.9901,52.0674,43317.3269
2014-12-12 11:30:00,74.11,74.38,74.06,74.34,62925.1700680272,52.0744,52.2641,52.0393,52.236,62925.1701
2014-12-12 11:35:00,74.33,74.42,74.22,74.38,39115.6462585034,52.229,52.2922,52.1517,52.2641,39115.6463
2014-12-12 11:40:00,74.36,74.37,73.99,74.03,52320.928371348535,52.25,52.2571,51.9901,52.0182,52320.9284
2014-12-12 11:45:00,74.05,74.12,73.88,73.88,52921.16846738695,52.0322,52.0814,51.9128,51.9128,52921.1685
2014-12-12 11:50:00,73.87,73.97,73.72,73.75,56622.64905962384,51.9057,51.976,51.8003,51.8214,56622.6491
2014-12-12 11:55:00,73.74,73.74,73.54,73.68,57022.80912364945,51.8144,51.8144,51.6739,51.7722,57022.8091
2014-12-12 12:00:00,73.69,74.1,73.69,74.09,70928.37134853941,51.7793,52.0674,51.7793,52.0603,70928.3713
2014-12-12 12:05:00,74.09,74.14,73.97,74.09,44517.80712284913,52.0603,52.0955,51.976,52.0603,44517.8071
2014-12-12 12:10:00,74.1,74.23,74.06,74.15,68927.57102841136,52.0674,52.1587,52.0393,52.1025,68927.571
2014-12-12 12:15:00,74.12,74.41,74.06,74.41,49319.72789115646,52.0814,52.2852,52.0393,52.2852,49319.7279
2014-12-12 12:20:00,74.4,74.58,74.28,74.5,64925.970388155256,52.2782,52.4046,52.1938,52.3484,64925.9704
2014-12-12 12:25:00,74.51,74.69,74.46,74.66,33313.32533013205,52.3554,52.4819,52.3203,52.4608,33313.3253
2014-12-12 12:30:00,74.68,74.82,74.64,74.78,51120.448179271705,52.4749,52.5733,52.4468,52.5452,51120.4482
2014-12-12 12:35:00,74.79,74.87,74.61,74.84,54621.84873949579,52.5522,52.6084,52.4257,52.5873,54621.8487
2014-12-12 12:40:00,74.87,75.06,74.86,75.06,54821.9287715086,52.6084,52.7419,52.6014,52.7419,54821.9288
2014-12-12 12:45:00,75.06,75.18,75.01,75.12,63325.33013205281,52.7419,52.8262,52.7068,52.7841,63325.3301
2014-12-12 12:50:00,75.11,75.14,74.81,74.88,68927.57102841136,52.777,52.7981,52.5662,52.6154,68927.571
2014-12-12 12:55:00,74.89,75.04,74.81,74.91,41416.56662665065,52.6225,52.7279,52.5662,52.6365,41416.5666
2014-12-12 13:00:00,74.91,74.95,74.75,74.82,65926.37054821927,52.6365,52.6646,52.5241,52.5733,65926.3705
2014-12-12 13:05:00,74.82,75.02,74.8,75.01,53321.32853141256,52.5733,52.7138,52.5592,52.7068,53321.3285
2014-12-12 13:10:00,75.03,75.11,74.78,74.9,64725.89035614245,52.7208,52.777,52.5452,52.6295,64725.8904
2014-12-12 13:15:00,74.91,75.09,74.9,74.96,41416.56662665065,52.6365,52.763,52.6295,52.6716,41416.5666
2014-12-12 13:20:00,74.98,75.09,74.97,75.01,83833.53341336534,52.6857,52.763,52.6787,52.7068,83833.5334
2014-12-12 13:25:00,75.01,75.01,74.85,74.93,61124.44977991196,52.7068,52.7068,52.5944,52.6506,61124.4498
2014-12-12 13:30:00,74.93,74.97,74.7,74.94,45218.08723489395,52.6506,52.6787,52.489,52.6576,45218.0872
2014-12-12 13:35:00,74.94,75.02,74.87,74.98,33213.28531412565,52.6576,52.7138,52.6084,52.6857,33213.2853
2014-12-12 13:40:00,74.99,75.16,74.99,75.06,45518.20728291316,52.6927,52.8122,52.6927,52.7419,45518.2073
2014-12-12 13:45:00,75.06,75.16,74.93,75.14,54721.888755502194,52.7419,52.8122,52.6506,52.7981,54721.8888
2014-12-12 13:50:00,75.13,75.27,75.09,75.27,64925.970388155256,52.7911,52.8895,52.763,52.8895,64925.9704
2014-12-12 13:55:00,75.27,75.38,75.23,75.32,52821.128451380544,52.8895,52.9668,52.8614,52.9246,52821.1285
2014-12-12 14:00:00,75.33,75.64,75.22,75.63,102440.9763905562,52.9316,53.1495,52.8543,53.1424,102440.9764
2014-12-12 14:05:00,75.63,75.63,75.34,75.48,102440.9763905562,53.1424,53.1424,52.9387,53.037,102440.9764
2014-12-12 14:10:00,75.48,75.58,75.45,75.48,74029.61184473788,53.037,53.1073,53.016,53.037,74029.6118
2014-12-12 14:15:00,75.48,75.66,75.38,75.63,74329.73189275709,53.037,53.1635,52.9668,53.1424,74329.7319
2014-12-12 14:20:00,75.61,75.68,75.49,75.5,88535.41416566625,53.1284,53.1776,53.0441,53.0511,88535.4142
2014-12-12 14:25:00,75.49,75.59,75.33,75.39,83233.29331732693,53.0441,53.1143,52.9316,52.9738,83233.2933
2014-12-12 14:30:00,75.39,75.39,75.21,75.31,81532.61304521808,52.9738,52.9738,52.8473,52.9176,81532.613
2014-12-12 14:35:00,75.3,75.3,74.98,74.99,46518.60744297718,52.9106,52.9106,52.6857,52.6927,46518.6074
2014-12-12 14:40:00,75.0,75.02,74.83,74.84,75130.05202080832,52.6998,52.7138,52.5803,52.5873,75130.052
2014-12-12 14:45:00,74.83,74.99,74.79,74.82,72629.05162064826,52.5803,52.6927,52.5522,52.5733,72629.0516
2014-12-12 14:50:00,74.83,74.95,74.83,74.94,48519.40776310524,52.5803,52.6646,52.5803,52.6576,48519.4078
2014-12-12 14:55:00,74.94,75.07,74.91,75.01,89735.89435774309,52.6576,52.7489,52.6365,52.7068,89735.8944
2014-12-12 15:00:00,75.0,75.07,74.91,74.91,46218.48739495798,52.6998,52.7489,52.6365,52.6365,46218.4874
2014-12-12 15:05:00,74.91,74.93,74.77,74.82,45218.08723489395,52.6365,52.6506,52.5381,52.5733,45218.0872
2014-12-12 15:10:00,74.81,74.81,74.69,74.8,43917.56702681072,52.5662,52.5662,52.4819,52.5592,43917.567
2014-12-12 15:15:00,74.82,74.92,74.8,74.83,54321.72869147659,52.5733,52.6435,52.5592,52.5803,54321.7287
2014-12-12 15:20:00,74.82,74.91,74.79,74.84,57222.88915566226,52.5733,52.6365,52.5522,52.5873,57222.8892
2014-12-12 15:25:00,74.83,74.83,74.74,74.82,58623.449379751895,52.5803,52.5803,52.5171,52.5733,58623.4494
2014-12-12 15:30:00,74.8,74.83,74.64,74.67,99039.61584633852,52.5592,52.5803,52.4468,52.4679,99039.6158
2014-12-12 15:35:00,74.65,74.68,74.43,74.53,126250.50020008002,52.4538,52.4749,52.2992,52.3695,126250.5002
2014-12-12 15:40:00,74.52,74.65,74.46,74.46,100740.29611844735,52.3625,52.4538,52.3203,52.3203,100740.2961
2014-12-12 15:45:00,74.46,74.5,74.34,74.4,133353.3413365346,52.3203,52.3484,52.236,52.2782,133353.3413
2014-12-12 15:50:00,74.4,74.4,74.18,74.26,127250.90036014403,52.2782,52.2782,52.1236,52.1798,127250.9004
2014-12-12 15:55:00,74.25,74.31,74.14,74.2,353641.456582633,52.1728,52.2149,52.0955,52.1376,353641.4566
2014-12-15 09:30:00,75.04,75.77,75.01,75.64,175670.26810724288,52.7279,53.2408,52.7068,53.1495,175670.2681
2014-12-15 09:35:00,75.64,75.67,74.82,74.9,96338.53541416566,53.1495,53.1705,52.5733,52.6295,96338.5354
2014-12-15 09:40:00,74.92,75.08,74.86,74.95,95338.13525410162,52.6435,52.756,52.6014,52.6646,95338.1353
2014-12-15 09:45:00,74.95,75.3,74.94,75.12,73629.45178071228,52.6646,52.9106,52.6576,52.7841,73629.4518
2014-12-15 09:50:00,75.06,75.13,74.8,74.81,53521.40856342536,52.7419,52.7911,52.5592,52.5662,53521.4086
2014-12-15 09:55:00,74.84,74.84,74.52,74.59,54521.80872348939,52.5873,52.5873,52.3625,52.4117,54521.8087
2014-12-15 10:00:00,74.55,74.58,74.3,74.35,62825.1300520208,52.3836,52.4046,52.2079,52.243,62825.1301
2014-12-15 10:05:00,74.34,74.64,74.31,74.43,50820.32813125249,52.236,52.4468,52.2149,52.2992,50820.3281
2014-12-15 10:10:00,74.46,74.61,74.38,74.59,35814.32573029211,52.3203,52.4257,52.2641,52.4117,35814.3257
2014-12-15 10:15:00,74.57,74.82,74.53,74.74,65326.13045218086,52.3976,52.5733,52.3695,52.5171,65326.1305
2014-12-15 10:20:00,74.74,74.74,74.03,74.14,159863.94557823127,52.5171,52.5171,52.0182,52.0955,159863.9456
2014-12-15 10:25:00,74.17,74.39,74.15,74.34,32713.08523409364,52.1165,52.2711,52.1025,52.236,32713.0852
2014-12-15 10:30:00,74.37,74.49,74.18,74.24,31412.5650260104,52.2571,52.3414,52.1236,52.1657,31412.565
2014-12-15 10:35:00,74.23,74.34,74.03,74.16,46518.60744297718,52.1587,52.236,52.0182,52.1095,46518.6074
2014-12-15 10:40:00,74.17,74.35,74.11,74.15,71728.69147659063,52.1165,52.243,52.0744,52.1025,71728.6915
2014-12-15 10:45:00,74.16,74.41,74.15,74.39,39615.84633853541,52.1095,52.2852,52.1025,52.2711,39615.8463
2014-12-15 10:50:00,74.41,74.61,74.39,74.52,33913.56542617046,52.2852,52.4257,52.2711,52.3625,33913.5654
2014-12-15 10:55:00,74.51,74.53,74.11,74.11,67126.85074029611,52.3554,52.3695,52.0744,52.0744,67126.8507
2014-12-15 11:00:00,74.11,74.21,73.94,74.04,89935.9743897559,52.0744,52.1447,51.9549,52.0252,89935.9744
2014-12-15 11:05:00,74.03,74.21,73.98,74.09,72328.93157262904,52.0182,52.1447,51.983,52.0603,72328.9316
2014-12-15 11:10:00,74.1,74.1,73.94,73.97,52621.04841936774,52.0674,52.0674,51.9549,51.976,52621.0484
2014-12-15 11:15:00,73.96,73.96,73.84,73.96,71728.69147659063,51.969,51.969,51.8847,51.969,71728.6915
2014-12-15 11:20:00,73.96,73.96,73.72,73.79,80532.21288515405,51.969,51.969,51.8003,51.8495,80532.2129
2014-12-15 11:25:00,73.79,73.84,73.68,73.73,91836.73469387754,51.8495,51.8847,51.7722,51.8074,91836.7347
2014-12-15 11:30:00,73.71,73.77,73.62,73.69,57022.80912364945,51.7933,51.8355,51.7301,51.7793,57022.8091
2014-12-15 11:35:00,73.7,73.73,73.51,73.51,63025.210084033606,51.7863,51.8074,51.6528,51.6528,63025.2101
2014-12-15 11:40:00,73.55,73.58,73.42,73.49,48319.32773109243,51.6809,51.702,51.5895,51.6387,48319.3277
2014-12-15 11:45:00,73.5,73.67,73.48,73.66,65126.05042016806,51.6458,51.7652,51.6317,51.7582,65126.0504
2014-12-15 11:50:00,73.64,73.66,73.48,73.54,32412.965186074427,51.7441,51.7582,51.6317,51.6739,32412.9652
2014-12-15 11:55:00,73.48,73.53,73.37,73.43,58423.36934773909,51.6317,51.6668,51.5544,51.5966,58423.3693
2014-12-15 12:00:00,73.44,73.73,73.4,73.64,41016.406562625045,51.6036,51.8074,51.5755,51.7441,41016.4066
2014-12-15 12:05:00,73.63,73.84,73.62,73.77,63425.37014805921,51.7371,51.8847,51.7301,51.8355,63425.3701
2014-12-15 12:10:00,73.77,73.98,73.72,73.97,61424.56982793117,51.8355,51.983,51.8003,51.976,61424.5698
2014-12-15 12:15:00,73.97,74.2,73.91,74.2,81232.49299719887,51.976,52.1376,51.9339,52.1376,81232.493
2014-12-15 12:20:00,74.22,74.28,74.16,74.25,21608.64345738295,52.1517,52.1938,52.1095,52.1728,21608.6435
2014-12-15 12:25:00,74.29,74.59,74.25,74.55,40116.04641856742,52.2009,52.4117,52.1728,52.3836,40116.0464
2014-12-15 12:30:00,74.58,74.61,74.24,74.36,45918.36734693877,52.4046,52.4257,52.1657,52.25,45918.3673
2014-12-15 12:35:00,74.4,74.66,74.38,74.62,43317.3269307723,52.2782,52.4608,52.2641,52.4327,43317.3269
2014-12-15 12:40:00,74.61,74.67,74.49,74.57,35314.1256502601,52.4257,52.4679,52.3414,52.3976,35314.1257
2014-12-15 12:45:00,74.57,74.71,74.57,74.6,41516.60664265706,52.3976,52.496,52.3976,52.4187,41516.6066
2014-12-15 12:50:00,74.59,74.64,74.49,74.6,39315.7262905162,52.4117,52.4468,52.3414,52.4187,39315.7263
2014-12-15 12:55:00,74.58,74.8,74.58,74.8,47819.12765106042,52.4046,52.5592,52.4046,52.5592,47819.1277
2014-12-15 13:00:00,74.8,74.84,74.63,74.63,47218.887555022,52.5592,52.5873,52.4398,52.4398,47218.8876
2014-12-15 13:05:00,74.63,74.74,74.48,74.51,42717.08683473389,52.4398,52.5171,52.3344,52.3554,42717.0868
2014-12-15 13:10:00,74.49,74.59,74.33,74.41,39315.7262905162,52.3414,52.4117,52.229,52.2852,39315.7263
2014-12-15 13:15:00,74.43,74.49,74.29,74.47,67927.17086834733,52.2992,52.3414,52.2009,52.3273,67927.1709
2014-12-15 13:20:00,74.47,74.58,74.36,74.45,62725.0900360144,52.3273,52.4046,52.25,52.3133,62725.09
2014-12-15 13:25:00,74.46,74.51,74.28,74.31,62625.050020008,52.3203,52.3554,52.1938,52.2149,62625.05
2014-12-15 13:30:00,74.29,74.36,74.26,74.3,27911.16446578631,52.2009,52.25,52.1798,52.2079,27911.1645
2014-12-15 13:35:00,74.28,74.41,74.17,74.3,64925.970388155256,52.1938,52.2852,52.1165,52.2079,64925.9704
2014-12-15 13:40:00,74.28,74.34,74.2,74.23,29411.76470588235,52.1938,52.236,52.1376,52.1587,29411.7647
2014-12-15 13:45:00,74.25,74.25,74.02,74.05,27611.044417767105,52.1728,52.1728,52.0111,52.0322,27611.0444
2014-12-15 13:50:00,74.02,74.14,73.99,74.06,32813.125250100034,52.0111,52.0955,51.9901,52.0393,32813.1253
2014-12-15 13:55:00,74.06,74.12,73.87,73.87,60324.129651860734,52.0393,52.0814,51.9057,51.9057,60324.1297
2014-12-15 14:00:00,73.88,74.0,73.83,73.9,35014.00560224089,51.9128,51.9971,51.8776,51.9268,35014.0056
2014-12-15 14:05:00,73.94,73.94,73.7,73.7,42116.84673869547,51.9549,51.9549,51.7863,51.7863,42116.8467
2014-12-15 14:10:00,73.68,73.74,73.48,73.55,64425.77030812324,51.7722,51.8144,51.6317,51.6809,64425.7703
2014-12-15 14:15:00,73.56,73.58,73.38,73.45,86034.4137655062,51.6879,51.702,51.5614,51.6106,86034.4138
2014-12-15 14:20:00,73.43,73.73,73.38,73.65,66526.6106442577,51.5966,51.8074,51.5614,51.7512,66526.6106
2014-12-15 14:25:00,73.66,73.91,73.63,73.82,64925.970388155256,51.7582,51.9339,51.7371,51.8706,64925.9704
2014-12-15 14:30:00,73.81,73.82,73.61,73.78,54521.80872348939,51.8636,51.8706,51.7231,51.8425,54521.8087
2014-12-15 14:35:00,73.77,73.87,73.66,73.68,50620.24809923969,51.8355,51.9057,51.7582,51.7722,50620.2481
2014-12-15 14:40:00,73.7,73.73,73.36,73.4,60224.08963585433,51.7863,51.8074,51.5474,51.5755,60224.0896
2014-12-15 14:45:00,73.39,73.45,73.29,73.31,70028.01120448178,51.5685,51.6106,51.4982,51.5123,70028.0112
2014-12-15 14:50:00,73.31,73.45,73.27,73.4,71428.57142857142,51.5123,51.6106,51.4841,51.5755,71428.5714
2014-12-15 14:55:00,73.41,73.53,73.36,73.48,57923.16926770708,51.5825,51.6668,51.5474,51.6317,57923.1693
2014-12-15 15:00:00,73.49,73.53,73.35,73.36,100240.09603841536,51.6387,51.6668,51.5404,51.5474,100240.096
2014-12-15 15:05:00,73.36,73.45,73.34,73.43,56522.60904361744,51.5474,51.6106,51.5333,51.5966,56522.609
2014-12-15 15:10:00,73.44,73.56,73.4,73.48,69827.93117246898,51.6036,51.6879,51.5755,51.6317,69827.9312
2014-12-15 15:15:00,73.48,73.48,73.32,73.37,64925.970388155256,51.6317,51.6317,51.5193,51.5544,64925.9704
2014-12-15 15:20:00,73.37,73.38,73.14,73.14,95938.37535014004,51.5544,51.5614,51.3928,51.3928,95938.3754
2014-12-15 15:25:00,73.14,73.19,73.05,73.06,86634.6538615446,51.3928,51.4279,51.3296,51.3366,86634.6539
2014-12-15 15:30:00,73.04,73.04,72.88,72.89,114745.89835934372,51.3225,51.3225,51.2101,51.2171,114745.8984
2014-12-15 15:35:00,72.89,73.14,72.87,73.1,171768.70748299317,51.2171,51.3928,51.2031,51.3647,171768.7075
2014-12-15 15:40:00,73.11,73.23,73.03,73.15,135854.34173669465,51.3717,51.456,51.3155,51.3998,135854.3417
2014-12-15 15:45:00,73.16,73.23,73.05,73.17,158363.34533813523,51.4069,51.456,51.3296,51.4139,158363.3453
2014-12-15 15:50:00,73.17,73.32,73.15,73.27,114945.97839135652,51.4139,51.5193,51.3998,51.4841,114945.9784
2014-12-15 15:55:00,73.26,73.29,73.13,73.13,271908.76350540214,51.4771,51.4982,51.3858,51.3858,271908.7635
2014-12-16 09:30:00,72.44,72.72,72.29,72.53,239795.9183673469,50.9009,51.0977,50.7955,50.9642,239795.9184
2014-12-16 09:35:00,72.53,73.07,72.32,72.64,104041.61664665866,50.9642,51.3436,50.8166,51.0415,104041.6166
2014-12-16 09:40:00,72.59,73.42,72.52,73.34,118447.3789515806,51.0063,51.5895,50.9571,51.5333,118447.379
2014-12-16 09:45:00,73.35,73.92,73.19,73.84,104141.65666266506,51.5404,51.9409,51.4279,51.8847,104141.6567
2014-12-16 09:50:00,73.87,74.15,73.6,74.06,97438.97559023608,51.9057,52.1025,51.716,52.0393,97438.9756
2014-12-16 09:55:00,74.07,74.13,73.69,73.77,104241.69667867146,52.0463,52.0884,51.7793,51.8355,104241.6967
2014-12-16 10:00:00,73.77,74.06,73.67,73.87,90936.37454981991,51.8355,52.0393,51.7652,51.9057,90936.3745
2014-12-16 10:05:00,73.9,74.21,73.88,74.0,67727.09083633452,51.9268,52.1447,51.9128,51.9971,67727.0908
2014-12-16 10:10:00,74.01,74.14,73.87,73.97,145258.1032412965,52.0041,52.0955,51.9057,51.976,145258.1032
2014-12-16 10:15:00,73.95,74.26,73.93,74.19,115946.37855142057,51.962,52.1798,51.9479,52.1306,115946.3786
2014-12-16 10:20:00,74.19,74.23,73.97,74.13,153761.50460184072,52.1306,52.1587,51.976,52.0884,153761.5046
2014-12-16 10:25:00,74.12,74.42,73.99,74.23,98239.2957182873,52.0814,52.2922,51.9901,52.1587,98239.2957
2014-12-16 10:30:00,74.28,74.31,73.98,73.98,72729.09163665466,52.1938,52.2149,51.983,51.983,72729.0916
2014-12-16 10:35:00,74.01,74.28,73.97,74.17,55422.16886754701,52.0041,52.1938,51.976,52.1165,55422.1689
2014-12-16 10:40:00,74.15,74.16,73.89,74.07,66626.6506602641,52.1025,52.1095,51.9198,52.0463,66626.6507
2014-12-16 10:45:00,74.08,74.15,73.93,74.03,101140.45618247298,52.0533,52.1025,51.9479,52.0182,101140.4562
2014-12-16 10:50:00,74.03,74.47,74.03,74.44,137655.06202480991,52.0182,52.3273,52.0182,52.3063,137655.062
2014-12-16 10:55:00,74.46,74.8,74.45,74.78,81232.49299719887,52.3203,52.5592,52.3133,52.5452,81232.493
2014-12-16 11:00:00,74.79,75.12,74.75,75.1,211384.5538215286,52.5522,52.7841,52.5241,52.77,211384.5538
2014-12-16 11:05:00,75.13,75.26,74.98,75.13,87334.93397358943,52.7911,52.8824,52.6857,52.7911,87334.934
2014-12-16 11:10:00,75.11,75.46,75.07,75.4,88135.25410164065,52.777,53.023,52.7489,52.9808,88135.2541
2014-12-16 11:15:00,75.41,75.58,75.35,75.52,94937.97519007602,52.9878,53.1073,52.9457,53.0651,94937.9752
2014-12-16 11:20:00,75.52,76.02,75.52,75.99,121948.7795118047,53.0651,53.4165,53.0651,53.3954,121948.7795
2014-12-16 11:25:00,76.0,76.27,75.93,76.16,125750.300120048,53.4024,53.5921,53.3532,53.5148,125750.3001
2014-12-16 11:30:00,76.17,76.45,76.15,76.42,120148.05922368946,53.5219,53.7186,53.5078,53.6975,120148.0592
2014-12-16 11:35:00,76.43,76.48,75.96,76.22,112344.93797519009,53.7046,53.7397,53.3743,53.557,112344.938
2014-12-16 11:40:00,76.18,76.26,75.99,76.24,114445.77831132452,53.5289,53.5851,53.3954,53.5711,114445.7783
2014-12-16 11:45:00,76.27,76.36,76.19,76.28,143757.50300120047,53.5921,53.6554,53.5359,53.5992,143757.503
2014-12-16 11:50:00,76.27,76.33,75.86,75.96,72428.97158863545,53.5921,53.6343,53.304,53.3743,72428.9716
2014-12-16 11:55:00,75.92,75.92,75.61,75.64,106642.65706282512,53.3462,53.3462,53.1284,53.1495,106642.6571
2014-12-16 12:00:00,75.66,75.78,75.55,75.56,101440.57623049218,53.1635,53.2478,53.0862,53.0932,101440.5762
2014-12-16 12:05:00,75.57,75.61,75.51,75.57,52220.88835534213,53.1003,53.1284,53.0581,53.1003,52220.8884
2014-12-16 12:10:00,75.57,75.64,75.46,75.49,82633.0532212885,53.1003,53.1495,53.023,53.0441,82633.0532
2014-12-16 12:15:00,75.5,75.71,75.46,75.59,95638.25530212084,53.0511,53.1986,53.023,53.1143,95638.2553
2014-12-16 12:20:00,75.59,75.66,75.42,75.57,56422.56902761104,53.1143,53.1635,52.9949,53.1003,56422.569
2014-12-16 12:25:00,75.58,75.69,75.48,75.61,52921.16846738695,53.1073,53.1846,53.037,53.1284,52921.1685
2014-12-16 12:30:00,75.62,75.84,75.59,75.8,62024.80992396958,53.1354,53.29,53.1143,53.2619,62024.8099
2014-12-16 12:35:00,75.8,76.06,75.78,75.9,43117.2468987595,53.2619,53.4446,53.2478,53.3322,43117.2469
2014-12-16 12:40:00,75.9,75.97,75.75,75.76,43417.366946778704,53.3322,53.3813,53.2268,53.2338,43417.3669
2014-12-16 12:45:00,75.75,75.81,75.57,75.76,46718.68747499,53.2268,53.2689,53.1003,53.2338,46718.6875
2014-12-16 12:50:00,75.75,75.84,75.65,75.68,38915.56622649059,53.2268,53.29,53.1565,53.1776,38915.5662
2014-12-16 12:55:00,75.69,75.7,75.47,75.47,38515.40616246498,53.1846,53.1916,53.03,53.03,38515.4062
2014-12-16 13:00:00,75.43,75.75,75.4,75.67,92837.13485394156,53.0019,53.2268,52.9808,53.1705,92837.1349
2014-12-16 13:05:00,75.68,75.72,75.21,75.28,44617.84713885554,53.1776,53.2057,52.8473,52.8965,44617.8471
2014-12-16 13:10:00,75.28,75.33,75.07,75.16,84433.77350940375,52.8965,52.9316,52.7489,52.8122,84433.7735
2014-12-16 13:15:00,75.17,75.32,75.1,75.17,54721.888755502194,52.8192,52.9246,52.77,52.8192,54721.8888
2014-12-16 13:20:00,75.17,75.17,75.05,75.06,65326.13045218086,52.8192,52.8192,52.7349,52.7419,65326.1305
2014-12-16 13:25:00,75.06,75.18,74.97,74.98,105842.33693477388,52.7419,52.8262,52.6787,52.6857,105842.3369
2014-12-16 13:30:00,74.97,74.97,74.71,74.79,166266.50660264105,52.6787,52.6787,52.496,52.5522,166266.5066
2014-12-16 13:35:00,74.79,75.14,74.79,75.09,54821.9287715086,52.5522,52.7981,52.5522,52.763,54821.9288
2014-12-16 13:40:00,75.08,75.4,75.06,75.23,63925.57022809123,52.756,52.9808,52.7419,52.8614,63925.5702
2014-12-16 13:45:00,75.25,75.25,74.94,75.17,50920.3681472589,52.8754,52.8754,52.6576,52.8192,50920.3681
2014-12-16 13:50:00,75.15,75.35,75.15,75.33,81232.49299719887,52.8052,52.9457,52.8052,52.9316,81232.493
2014-12-16 13:55:00,75.32,75.45,75.28,75.3,52821.128451380544,52.9246,53.016,52.8965,52.9106,52821.1285
2014-12-16 14:00:00,75.3,75.41,75.21,75.22,51520.60824329731,52.9106,52.9878,52.8473,52.8543,51520.6082
2014-12-16 14:05:00,75.22,75.84,75.21,75.79,48919.56782713085,52.8543,53.29,52.8473,53.2549,48919.5678
2014-12-16 14:10:00,75.76,75.84,75.56,75.66,55322.12885154061,53.2338,53.29,53.0932,53.1635,55322.1289
2014-12-16 14:15:00,75.67,75.67,75.35,75.44,64725.89035614245,53.1705,53.1705,52.9457,53.0089,64725.8904
2014-12-16 14:20:00,75.45,75.68,75.34,75.34,63825.53021208483,53.016,53.1776,52.9387,52.9387,63825.5302
2014-12-16 14:25:00,75.32,75.57,75.32,75.51,61924.76990796318,52.9246,53.1003,52.9246,53.0581,61924.7699
2014-12-16 14:30:00,75.5,75.63,75.39,75.44,68927.57102841136,53.0511,53.1424,52.9738,53.0089,68927.571
2014-12-16 14:35:00,75.44,75.51,75.29,75.46,72228.89155662264,53.0089,53.0581,52.9035,53.023,72228.8916
2014-12-16 14:40:00,75.45,75.58,75.36,75.41,65826.33053221287,53.016,53.1073,52.9527,52.9878,65826.3305
2014-12-16 14:45:00,75.4,75.44,75.24,75.27,50120.04801920768,52.9808,53.0089,52.8684,52.8895,50120.048
2014-12-16 14:50:00,75.26,75.26,75.03,75.14,68127.25090036013,52.8824,52.8824,52.7208,52.7981,68127.2509
2014-12-16 14:55:00,75.16,75.22,75.08,75.22,70328.131252501,52.8122,52.8543,52.756,52.8543,70328.1313
2014-12-16 15:00:00,75.22,75.33,75.07,75.2,78531.412565026,52.8543,52.9316,52.7489,52.8403,78531.4126
2014-12-16 15:05:00,75.19,75.25,75.03,75.16,47118.8475390156,52.8333,52.8754,52.7208,52.8122,47118.8475
2014-12-16 15:10:00,75.14,75.23,75.09,75.16,93437.37494998,52.7981,52.8614,52.763,52.8122,93437.3749
2014-12-16 15:15:00,75.18,75.23,75.11,75.12,74829.93197278911,52.8262,52.8614,52.777,52.7841,74829.932
2014-12-16 15:20:00,75.14,75.14,75.02,75.06,78931.57262905162,52.7981,52.7981,52.7138,52.7419,78931.5726
2014-12-16 15:25:00,75.05,75.06,74.9,74.92,58623.449379751895,52.7349,52.7419,52.6295,52.6435,58623.4494
2014-12-16 15:30:00,74.91,75.15,74.87,75.1,86334.5338135254,52.6365,52.8052,52.6084,52.77,86334.5338
2014-12-16 15:35:00,75.09,75.15,74.78,74.8,102641.05642256902,52.763,52.8052,52.5452,52.5592,102641.0564
2014-12-16 15:40:00,74.81,74.87,74.64,74.74,120048.01920768306,52.5662,52.6084,52.4468,52.5171,120048.0192
2014-12-16 15:45:00,74.72,74.94,74.65,74.77,152961.1844737895,52.503,52.6576,52.4538,52.5381,152961.1845
2014-12-16 15:50:00,74.77,74.82,74.53,74.71,239295.7182873149,52.5381,52.5733,52.3695,52.496,239295.7183
2014-12-16 15:55:00,74.71,74.71,74.32,74.38,398759.50380152056,52.496,52.496,52.2219,52.2641,398759.5038
2014-12-17 09:30:00,74.74,75.45,74.69,75.35,133553.4213685474,52.5171,53.016,52.4819,52.9457,133553.4214
2014-12-17 09:35:00,75.42,75.54,75.01,75.4,90636.25450180072,52.9949,53.0792,52.7068,52.9808,90636.2545
2014-12-17 09:40:00,75.4,75.49,75.06,75.27,143857.54301720686,52.9808,53.0441,52.7419,52.8895,143857.543
2014-12-17 09:45:00,75.3,75.75,75.27,75.53,119247.69907963184,52.9106,53.2268,52.8895,53.0722,119247.6991
2014-12-17 09:50:00,75.54,75.57,75.29,75.4,147358.94357743097,53.0792,53.1003,52.9035,52.9808,147358.9436
2014-12-17 09:55:00,75.45,75.97,75.38,75.92,91736.69467787114,53.016,53.3813,52.9668,53.3462,91736.6947
2014-12-17 10:00:00,75.96,76.29,75.96,76.19,128551.42056822727,53.3743,53.6062,53.3743,53.5359,128551.4206
2014-12-17 10:05:00,76.18,76.25,76.0,76.08,101840.7362945178,53.5289,53.5781,53.4024,53.4586,101840.7363
2014-12-17 10:10:00,76.11,76.78,76.1,76.66,105242.09683873548,53.4797,53.9505,53.4727,53.8662,105242.0968
2014-12-17 10:15:00,76.66,76.7,76.34,76.52,48119.24769907963,53.8662,53.8943,53.6413,53.7678,48119.2477
2014-12-17 10:20:00,76.52,76.7,76.47,76.68,97739.0956382553,53.7678,53.8943,53.7327,53.8802,97739.0956
2014-12-17 10:25:00,76.68,76.72,76.06,76.1,73829.53181272508,53.8802,53.9083,53.4446,53.4727,73829.5318
2014-12-17 10:30:00,76.05,76.17,75.77,76.17,73729.49179671868,53.4376,53.5219,53.2408,53.5219,73729.4918
2014-12-17 10:35:00,76.16,76.61,76.0,76.61,40316.12645058023,53.5148,53.831,53.4024,53.831,40316.1265
2014-12-17 10:40:00,76.62,76.84,76.47,76.78,75730.29211684673,53.8381,53.9927,53.7327,53.9505,75730.2921
2014-12-17 10:45:00,76.82,77.2,76.76,77.04,74429.77190876349,53.9786,54.2456,53.9364,54.1332,74429.7719
2014-12-17 10:50:00,77.03,77.32,77.02,77.24,106242.49699879951,54.1262,54.3299,54.1191,54.2737,106242.497
2014-12-17 10:55:00,77.25,77.26,77.06,77.13,93537.4149659864,54.2807,54.2878,54.1472,54.1964,93537.415
2014-12-17 11:00:00,77.12,77.59,77.1,77.5,91636.65466186474,54.1894,54.5197,54.1753,54.4564,91636.6547
2014-12-17 11:05:00,77.51,77.54,77.32,77.43,54021.60864345737,54.4634,54.4845,54.3299,54.4072,54021.6086
2014-12-17 11:10:00,77.44,77.55,77.32,77.41,122048.81952781112,54.4143,54.4915,54.3299,54.3932,122048.8195
2014-12-17 11:15:00,77.42,77.49,77.2,77.36,111944.77791116443,54.4002,54.4494,54.2456,54.358,111944.7779
2014-12-17 11:20:00,77.36,77.54,77.34,77.51,117446.9787915166,54.358,54.4845,54.344,54.4634,117446.9788
2014-12-17 11:25:00,77.51,77.55,77.07,77.07,80132.05282112844,54.4634,54.4915,54.1543,54.1543,80132.0528
2014-12-17 11:30:00,77.08,77.34,77.06,77.06,69527.81112444977,54.1613,54.344,54.1472,54.1472,69527.8111
2014-12-17 11:35:00,77.08,77.34,77.05,77.25,102541.01640656262,54.1613,54.344,54.1402,54.2807,102541.0164
2014-12-17 11:40:00,77.26,77.34,77.15,77.15,76530.61224489794,54.2878,54.344,54.2105,54.2105,76530.6122
2014-12-17 11:45:00,77.15,77.42,76.99,77.18,150860.34413765505,54.2105,54.4002,54.0981,54.2316,150860.3441
2014-12-17 11:50:00,77.18,77.21,76.98,77.19,153561.4245698279,54.2316,54.2526,54.091,54.2386,153561.4246
2014-12-17 11:55:00,77.24,77.98,77.16,77.84,123949.57983193276,54.2737,54.7937,54.2175,54.6953,123949.5798
2014-12-17 12:00:00,77.87,77.91,77.51,77.54,93537.4149659864,54.7164,54.7445,54.4634,54.4845,93537.415
2014-12-17 12:05:00,77.52,77.54,77.18,77.24,70028.01120448178,54.4705,54.4845,54.2316,54.2737,70028.0112
2014-12-17 12:10:00,77.23,77.38,77.13,77.33,105642.25690276107,54.2667,54.3721,54.1964,54.337,105642.2569
2014-12-17 12:15:00,77.35,77.46,77.2,77.23,52821.128451380544,54.351,54.4283,54.2456,54.2667,52821.1285
2014-12-17 12:20:00,77.22,77.61,77.17,77.61,103541.41656662663,54.2597,54.5337,54.2245,54.5337,103541.4166
2014-12-17 12:25:00,77.59,77.61,77.43,77.49,54421.76870748299,54.5197,54.5337,54.4072,54.4494,54421.7687
2014-12-17 12:30:00,77.48,77.72,77.47,77.67,71128.45138055221,54.4424,54.611,54.4353,54.5759,71128.4514
2014-12-17 12:35:00,77.67,77.67,77.47,77.51,76130.45218087234,54.5759,54.5759,54.4353,54.4634,76130.4522
2014-12-17 12:40:00,77.5,77.54,77.3,77.41,73529.41176470587,54.4564,54.4845,54.3159,54.3932,73529.4118
2014-12-17 12:45:00,77.43,77.62,77.35,77.36,38515.40616246498,54.4072,54.5407,54.351,54.358,38515.4062
2014-12-17 12:50:00,77.39,77.83,77.37,77.74,34813.925570228086,54.3791,54.6883,54.3651,54.6251,34813.9256
2014-12-17 12:55:00,77.7,77.77,77.54,77.65,42717.08683473389,54.5969,54.6461,54.4845,54.5618,42717.0868
2014-12-17 13:00:00,77.66,77.81,77.66,77.69,46518.60744297718,54.5688,54.6742,54.5688,54.5899,46518.6074
2014-12-17 13:05:00,77.66,77.8,77.66,77.77,37915.166066426566,54.5688,54.6672,54.5688,54.6461,37915.1661
2014-12-17 13:10:00,77.75,77.79,77.64,77.67,55022.0088035214,54.6321,54.6602,54.5548,54.5759,55022.0088
2014-12-17 13:15:00,77.69,77.88,77.69,77.85,43617.44697879152,54.5899,54.7234,54.5899,54.7023,43617.447
2014-12-17 13:20:00,77.86,78.04,77.81,78.03,60124.04961984793,54.7094,54.8359,54.6742,54.8288,60124.0496
2014-12-17 13:25:00,78.0,78.1,77.98,78.09,102340.9363745498,54.8077,54.878,54.7937,54.871,102340.9364
2014-12-17 13:30:00,78.07,78.14,77.97,77.99,47218.887555022,54.8569,54.9061,54.7867,54.8007,47218.8876
2014-12-17 13:35:00,77.99,77.99,77.75,77.75,38215.28611444577,54.8007,54.8007,54.6321,54.6321,38215.2861
2014-12-17 13:40:00,77.74,77.82,77.43,77.54,79231.69267707082,54.6251,54.6813,54.4072,54.4845,79231.6927
2014-12-17 13:45:00,77.5,77.52,77.25,77.25,87334.93397358943,54.4564,54.4705,54.2807,54.2807,87334.934
2014-12-17 13:50:00,77.23,77.46,77.16,77.45,34013.605442176864,54.2667,54.4283,54.2175,54.4213,34013.6054
2014-12-17 13:55:00,77.45,77.6,77.43,77.6,38215.28611444577,54.4213,54.5267,54.4072,54.5267,38215.2861
2014-12-17 14:00:00,77.59,78.25,77.59,77.96,62424.96998799519,54.5197,54.9834,54.5197,54.7796,62424.97
2014-12-17 14:05:00,78.02,78.02,77.6,77.91,107943.17727090836,54.8218,54.8218,54.5267,54.7445,107943.1773
2014-12-17 14:10:00,77.88,78.09,77.66,78.02,109643.8575430172,54.7234,54.871,54.5688,54.8218,109643.8575
2014-12-17 14:15:00,78.02,78.1,77.83,77.89,62224.889955982384,54.8218,54.878,54.6883,54.7305,62224.89
2014-12-17 14:20:00,77.9,77.94,77.55,77.72,113645.4581832733,54.7375,54.7656,54.4915,54.611,113645.4582
2014-12-17 14:25:00,77.7,77.81,77.45,77.47,88435.37414965985,54.5969,54.6742,54.4213,54.4353,88435.3741
2014-12-17 14:30:00,77.47,77.5,77.14,77.17,68427.37094837935,54.4353,54.4564,54.2035,54.2245,68427.3709
2014-12-17 14:35:00,77.18,77.27,77.1,77.14,84833.93357342936,54.2316,54.2948,54.1753,54.2035,84833.9336
2014-12-17 14:40:00,77.15,77.15,76.63,76.69,78731.49259703881,54.2105,54.2105,53.8451,53.8873,78731.4926
2014-12-17 14:45:00,76.69,76.72,76.39,76.44,78231.29251700679,53.8873,53.9083,53.6765,53.7116,78231.2925
2014-12-17 14:50:00,76.46,76.59,76.35,76.59,72529.01160464186,53.7256,53.817,53.6483,53.817,72529.0116
2014-12-17 14:55:00,76.61,76.87,76.42,76.5,56822.72909163665,53.831,54.0137,53.6975,53.7537,56822.7291
2014-12-17 15:00:00,76.5,76.68,76.27,76.61,83833.53341336534,53.7537,53.8802,53.5921,53.831,83833.5334
2014-12-17 15:05:00,76.57,76.79,76.57,76.69,73529.41176470587,53.8029,53.9575,53.8029,53.8873,73529.4118
2014-12-17 15:10:00,76.64,77.22,76.64,77.19,96638.65546218486,53.8521,54.2597,53.8521,54.2386,96638.6555
2014-12-17 15:15:00,77.23,77.56,77.16,77.56,126450.58023209282,54.2667,54.4986,54.2175,54.4986,126450.5802
2014-12-17 15:20:00,77.54,77.54,77.17,77.27,141456.5826330532,54.4845,54.4845,54.2245,54.2948,141456.5826
2014-12-17 15:25:00,77.29,77.96,77.29,77.81,118247.2989195678,54.3089,54.7796,54.3089,54.6742,118247.2989
2014-12-17 15:30:00,77.8,77.94,77.61,77.69,111344.53781512604,54.6672,54.7656,54.5337,54.5899,111344.5378
2014-12-17 15:35:00,77.67,77.75,77.48,77.64,147258.90356142455,54.5759,54.6321,54.4424,54.5548,147258.9036
2014-12-17 15:40:00,77.64,77.94,77.63,77.81,138855.54221688674,54.5548,54.7656,54.5478,54.6742,138855.5422
2014-12-17 15:45:00,77.82,77.9,77.69,77.8,192977.1908763505,54.6813,54.7375,54.5899,54.6672,192977.1909
2014-12-17 15:50:00,77.77,77.91,77.62,77.65,180072.0288115246,54.6461,54.7445,54.5407,54.5618,180072.0288
2014-12-17 15:55:00,77.65,77.85,77.65,77.75,248199.2797118848,54.5618,54.7023,54.5618,54.6321,248199.2797
2014-12-18 09:30:00,79.59,79.96,78.59,78.93,247699.0796318527,55.925,56.185,55.2223,55.4612,247699.0796
2014-12-18 09:35:00,78.92,79.05,78.65,79.05,104041.61664665866,55.4542,55.5455,55.2645,55.5455,104041.6166
2014-12-18 09:40:00,79.05,79.31,78.81,78.97,120448.17927170866,55.5455,55.7282,55.3769,55.4893,120448.1793
2014-12-18 09:45:00,78.97,79.08,78.52,78.62,173569.42777110843,55.4893,55.5666,55.1731,55.2434,173569.4278
2014-12-18 09:50:00,78.62,78.87,78.3,78.31,135754.3017206883,55.2434,55.4191,55.0185,55.0256,135754.3017
2014-12-18 09:55:00,78.32,78.72,78.32,78.7,97539.01560624248,55.0326,55.3137,55.0326,55.2996,97539.0156
2014-12-18 10:00:00,78.7,79.05,78.63,78.93,195778.3113245298,55.2996,55.5455,55.2504,55.4612,195778.3113
2014-12-18 10:05:00,78.92,78.99,78.62,78.88,84233.69347739095,55.4542,55.5034,55.2434,55.4261,84233.6935
2014-12-18 10:10:00,78.88,79.09,78.25,78.29,166366.54661864744,55.4261,55.5736,54.9834,55.0115,166366.5466
2014-12-18 10:15:00,78.27,78.45,77.92,77.92,113745.4981992797,54.9975,55.1239,54.7515,54.7515,113745.4982
2014-12-18 10:20:00,77.91,78.43,77.8,78.31,115346.13845538214,54.7445,55.1099,54.6672,55.0256,115346.1385
2014-12-18 10:25:00,78.34,78.34,78.02,78.21,69227.69107643056,55.0467,55.0467,54.8218,54.9553,69227.6911
2014-12-18 10:30:00,78.22,78.27,77.61,77.61,119847.93917567024,54.9623,54.9975,54.5337,54.5337,119847.9392
2014-12-18 10:35:00,77.6,77.79,77.25,77.43,123349.33973589436,54.5267,54.6602,54.2807,54.4072,123349.3397
2014-12-18 10:40:00,77.46,77.54,77.38,77.42,67026.81072428971,54.4283,54.4845,54.3721,54.4002,67026.8107
2014-12-18 10:45:00,77.42,77.64,77.25,77.6,112344.93797519009,54.4002,54.5548,54.2807,54.5267,112344.938
2014-12-18 10:50:00,77.57,77.79,77.53,77.72,59923.96958783513,54.5056,54.6602,54.4775,54.611,59923.9696
2014-12-18 10:55:00,77.7,77.71,77.5,77.64,49919.96798719488,54.5969,54.604,54.4564,54.5548,49919.968
2014-12-18 11:00:00,77.63,77.65,77.37,77.4,97238.89555822327,54.5478,54.5618,54.3651,54.3861,97238.8956
2014-12-18 11:05:00,77.38,77.45,77.13,77.13,98439.37575030013,54.3721,54.4213,54.1964,54.1964,98439.3758
2014-12-18 11:10:00,77.13,77.6,77.05,77.58,126450.58023209282,54.1964,54.5267,54.1402,54.5126,126450.5802
2014-12-18 11:15:00,77.58,77.94,77.56,77.94,79031.61264505802,54.5126,54.7656,54.4986,54.7656,79031.6126
2014-12-18 11:20:00,77.92,78.15,77.89,78.06,63925.57022809123,54.7515,54.9131,54.7305,54.8499,63925.5702
2014-12-18 11:25:00,78.06,78.14,77.92,78.0,76630.65226090436,54.8499,54.9061,54.7515,54.8077,76630.6523
2014-12-18 11:30:00,78.0,78.03,77.83,77.93,51120.448179271705,54.8077,54.8288,54.6883,54.7586,51120.4482
2014-12-18 11:35:00,77.94,78.26,77.94,78.21,93737.4949979992,54.7656,54.9904,54.7656,54.9553,93737.495
2014-12-18 11:40:00,78.24,78.32,77.94,77.94,59723.88955582232,54.9764,55.0326,54.7656,54.7656,59723.8896
2014-12-18 11:45:00,77.94,78.14,77.87,77.99,63725.49019607843,54.7656,54.9061,54.7164,54.8007,63725.4902
2014-12-18 11:50:00,77.99,78.37,77.86,78.34,55422.16886754701,54.8007,55.0677,54.7094,55.0467,55422.1689
2014-12-18 11:55:00,78.34,78.35,78.0,78.04,75030.01200480192,55.0467,55.0537,54.8077,54.8359,75030.012
2014-12-18 12:00:00,78.04,78.04,77.84,77.94,65026.01040416166,54.8359,54.8359,54.6953,54.7656,65026.0104
2014-12-18 12:05:00,77.96,78.08,77.88,78.01,60024.00960384153,54.7796,54.864,54.7234,54.8148,60024.0096
2014-12-18 12:10:00,78.01,78.5,78.01,78.24,81532.61304521808,54.8148,55.1591,54.8148,54.9764,81532.613
2014-12-18 12:15:00,78.24,78.5,78.16,78.48,50820.32813125249,54.9764,55.1591,54.9202,55.145,50820.3281
2014-12-18 12:20:00,78.49,78.5,78.19,78.26,69627.85114045617,55.152,55.1591,54.9413,54.9904,69627.8511
2014-12-18 12:25:00,78.27,78.56,78.25,78.52,80432.17286914765,54.9975,55.2012,54.9834,55.1731,80432.1729
2014-12-18 12:30:00,78.55,78.63,78.35,78.46,45718.28731492597,55.1942,55.2504,55.0537,55.131,45718.2873
2014-12-18 12:35:00,78.49,78.74,78.49,78.62,55122.04881952781,55.152,55.3277,55.152,55.2434,55122.0488
2014-12-18 12:40:00,78.62,78.97,78.62,78.97,85734.29371748699,55.2434,55.4893,55.2434,55.4893,85734.2937
2014-12-18 12:45:00,78.96,79.04,78.8,79.01,64325.73029211684,55.4823,55.5385,55.3699,55.5174,64325.7303
2014-12-18 12:50:00,79.02,79.04,78.58,78.58,54721.888755502194,55.5245,55.5385,55.2153,55.2153,54721.8888
2014-12-18 12:55:00,78.57,78.92,78.56,78.85,81832.73309323729,55.2083,55.4542,55.2012,55.405,81832.7331
2014-12-18 13:00:00,78.88,78.88,78.56,78.61,66426.5706282513,55.4261,55.4261,55.2012,55.2364,66426.5706
2014-12-18 13:05:00,78.62,78.8,78.51,78.57,55022.0088035214,55.2434,55.3699,55.1661,55.2083,55022.0088
2014-12-18 13:10:00,78.55,78.64,78.41,78.57,56722.689075630245,55.1942,55.2574,55.0958,55.2083,56722.6891
2014-12-18 13:15:00,78.55,78.67,78.47,78.56,32012.805122048816,55.1942,55.2785,55.138,55.2012,32012.8051
2014-12-18 13:20:00,78.58,78.89,78.56,78.82,38415.36614645858,55.2153,55.4331,55.2012,55.3839,38415.3661
2014-12-18 13:25:00,78.84,78.86,78.62,78.68,67026.81072428971,55.398,55.412,55.2434,55.2856,67026.8107
2014-12-18 13:30:00,78.68,78.83,78.63,78.78,45118.04721888755,55.2856,55.391,55.2504,55.3558,45118.0472
2014-12-18 13:35:00,78.77,78.78,78.54,78.67,60924.36974789915,55.3488,55.3558,55.1872,55.2785,60924.3697
2014-12-18 13:40:00,78.66,78.76,78.58,78.71,79631.85274109643,55.2715,55.3418,55.2153,55.3066,79631.8527
2014-12-18 13:45:00,78.72,78.73,78.54,78.57,69727.89115646257,55.3137,55.3207,55.1872,55.2083,69727.8912
2014-12-18 13:50:00,78.58,78.73,78.57,78.72,66126.4505802321,55.2153,55.3207,55.2083,55.3137,66126.4506
2014-12-18 13:55:00,78.71,78.75,78.53,78.54,63225.29011604641,55.3066,55.3347,55.1802,55.1872,63225.2901
2014-12-18 14:00:00,78.53,78.55,78.16,78.27,76230.49219687874,55.1802,55.1942,54.9202,54.9975,76230.4922
2014-12-18 14:05:00,78.27,78.27,77.97,78.04,75230.09203681472,54.9975,54.9975,54.7867,54.8359,75230.092
2014-12-18 14:10:00,78.02,78.17,77.98,78.02,61924.76990796318,54.8218,54.9272,54.7937,54.8218,61924.7699
2014-12-18 14:15:00,78.02,78.22,77.97,78.21,40416.16646658664,54.8218,54.9623,54.7867,54.9553,40416.1665
2014-12-18 14:20:00,78.22,78.27,77.86,77.9,45118.04721888755,54.9623,54.9975,54.7094,54.7375,45118.0472
2014-12-18 14:25:00,77.85,77.88,77.71,77.79,49319.72789115646,54.7023,54.7234,54.604,54.6602,49319.7279
2014-12-18 14:30:00,77.79,78.0,77.68,77.92,52621.04841936774,54.6602,54.8077,54.5829,54.7515,52621.0484
2014-12-18 14:35:00,77.92,78.0,77.83,77.92,56822.72909163665,54.7515,54.8077,54.6883,54.7515,56822.7291
2014-12-18 14:40:00,77.91,78.0,77.77,77.88,48519.40776310524,54.7445,54.8077,54.6461,54.7234,48519.4078
2014-12-18 14:45:00,77.86,78.0,77.81,77.86,68027.21088435373,54.7094,54.8077,54.6742,54.7094,68027.2109
2014-12-18 14:50:00,77.86,78.18,77.78,78.18,62625.050020008,54.7094,54.9342,54.6532,54.9342,62625.05
2014-12-18 14:55:00,78.18,78.44,78.14,78.42,82032.81312525009,54.9342,55.1169,54.9061,55.1029,82032.8131
2014-12-18 15:00:00,78.44,78.56,78.33,78.54,82032.81312525009,55.1169,55.2012,55.0396,55.1872,82032.8131
2014-12-18 15:05:00,78.54,78.69,78.49,78.68,83833.53341336534,55.1872,55.2926,55.152,55.2856,83833.5334
2014-12-18 15:10:00,78.66,78.88,78.66,78.88,101040.41616646656,55.2715,55.4261,55.2715,55.4261,101040.4162
2014-12-18 15:15:00,78.89,78.91,78.64,78.74,66826.7306922769,55.4331,55.4472,55.2574,55.3277,66826.7307
2014-12-18 15:20:00,78.76,78.76,78.46,78.74,66226.4905962385,55.3418,55.3418,55.131,55.3277,66226.4906
2014-12-18 15:25:00,78.74,78.83,78.56,78.82,74729.89195678271,55.3277,55.391,55.2012,55.3839,74729.892
2014-12-18 15:30:00,78.82,78.86,78.63,78.82,106542.61704681872,55.3839,55.412,55.2504,55.3839,106542.617
2014-12-18 15:35:00,78.81,78.9,78.73,78.89,111644.65786314524,55.3769,55.4401,55.3207,55.4331,111644.6579
2014-12-18 15:40:00,78.89,79.02,78.84,78.89,119847.93917567024,55.4331,55.5245,55.398,55.4331,119847.9392
2014-12-18 15:45:00,78.89,78.93,78.76,78.92,150460.18407362944,55.4331,55.4612,55.3418,55.4542,150460.1841
2014-12-18 15:50:00,78.92,78.97,78.9,78.9,142456.98279311723,55.4542,55.4893,55.4401,55.4401,142456.9828
2014-12-18 15:55:00,78.91,79.13,78.9,79.12,265806.3225290116,55.4472,55.6018,55.4401,55.5947,265806.3225
2014-12-19 09:30:00,78.91,79.76,78.61,78.99,1346838.7354941976,55.4472,56.0444,55.2364,55.5034,1346838.7355
2014-12-19 09:35:00,79.02,79.05,78.32,78.88,114745.89835934372,55.5245,55.5455,55.0326,55.4261,114745.8984
2014-12-19 09:40:00,78.88,79.52,78.85,79.31,118847.53901560623,55.4261,55.8758,55.405,55.7282,118847.539
2014-12-19 09:45:00,79.28,79.87,79.28,79.83,87635.05402160864,55.7072,56.1217,55.7072,56.0936,87635.054
2014-12-19 09:50:00,79.82,79.99,79.67,79.99,121648.6594637855,56.0866,56.206,55.9812,56.206,121648.6595
2014-12-19 09:55:00,80.0,80.25,80.0,80.12,83933.57342937174,56.2131,56.3887,56.2131,56.2974,83933.5734
2014-12-19 10:00:00,80.12,80.14,79.56,79.82,104541.81672669068,56.2974,56.3114,55.9039,56.0866,104541.8167
2014-12-19 10:05:00,79.81,79.93,79.66,79.77,63625.450180072025,56.0796,56.1639,55.9742,56.0515,63625.4502
2014-12-19 10:10:00,79.72,79.73,79.23,79.29,63825.53021208483,56.0163,56.0234,55.672,55.7142,63825.5302
2014-12-19 10:15:00,79.29,79.51,79.08,79.14,59723.88955582232,55.7142,55.8688,55.5666,55.6088,59723.8896
2014-12-19 10:20:00,79.14,79.27,78.9,79.17,50920.3681472589,55.6088,55.7001,55.4401,55.6299,50920.3681
2014-12-19 10:25:00,79.17,79.3,79.02,79.21,59823.929571828725,55.6299,55.7212,55.5245,55.658,59823.9296
2014-12-19 10:30:00,79.22,79.26,79.01,79.22,66126.4505802321,55.665,55.6931,55.5174,55.665,66126.4506
2014-12-19 10:35:00,79.25,79.3,78.94,78.99,48919.56782713085,55.6861,55.7212,55.4682,55.5034,48919.5678
2014-12-19 10:40:00,78.99,79.36,78.98,79.33,60324.129651860734,55.5034,55.7634,55.4964,55.7423,60324.1297
2014-12-19 10:45:00,79.27,79.49,79.14,79.42,45518.20728291316,55.7001,55.8547,55.6088,55.8055,45518.2073
2014-12-19 10:50:00,79.42,79.6,79.33,79.44,45018.00720288115,55.8055,55.932,55.7423,55.8196,45018.0072
2014-12-19 10:55:00,79.44,79.65,79.33,79.57,41616.64665866346,55.8196,55.9671,55.7423,55.9109,41616.6467
2014-12-19 11:00:00,79.56,79.56,79.28,79.36,61224.48979591836,55.9039,55.9039,55.7072,55.7634,61224.4898
2014-12-19 11:05:00,79.37,79.43,79.14,79.24,52821.128451380544,55.7704,55.8126,55.6088,55.679,52821.1285
2014-12-19 11:10:00,79.26,79.39,79.15,79.33,45818.32733093237,55.6931,55.7844,55.6158,55.7423,45818.3273
2014-12-19 11:15:00,79.32,79.36,79.17,79.22,32613.04521808723,55.7353,55.7634,55.6299,55.665,32613.0452
2014-12-19 11:20:00,79.23,79.35,79.16,79.16,44317.72709083633,55.672,55.7563,55.6228,55.6228,44317.7271
2014-12-19 11:25:00,79.18,79.36,79.07,79.11,61124.44977991196,55.6369,55.7634,55.5596,55.5877,61124.4498
2014-12-19 11:30:00,79.11,79.2,78.99,79.2,50320.12805122048,55.5877,55.6509,55.5034,55.6509,50320.1281
2014-12-19 11:35:00,79.21,79.36,79.16,79.28,27511.0044017607,55.658,55.7634,55.6228,55.7072,27511.0044
2014-12-19 11:40:00,79.28,79.44,79.28,79.3,42216.886754701874,55.7072,55.8196,55.7072,55.7212,42216.8868
2014-12-19 11:45:00,79.28,79.38,79.18,79.3,45218.08723489395,55.7072,55.7774,55.6369,55.7212,45218.0872
2014-12-19 11:50:00,79.28,79.37,79.23,79.32,28411.364545818324,55.7072,55.7704,55.672,55.7353,28411.3645
2014-12-19 11:55:00,79.34,79.52,79.32,79.47,54221.688675470185,55.7493,55.8758,55.7353,55.8407,54221.6887
2014-12-19 12:00:00,79.46,79.48,79.27,79.29,54821.9287715086,55.8336,55.8477,55.7001,55.7142,54821.9288
2014-12-19 12:05:00,79.29,79.45,79.25,79.39,35814.32573029211,55.7142,55.8266,55.6861,55.7844,35814.3257
2014-12-19 12:10:00,79.4,79.55,79.28,79.53,34713.885554221684,55.7915,55.8969,55.7072,55.8828,34713.8856
2014-12-19 12:15:00,79.54,79.73,79.5,79.69,48019.207683073226,55.8898,56.0234,55.8617,55.9952,48019.2077
2014-12-19 12:20:00,79.7,79.83,79.65,79.75,40816.32653061224,56.0023,56.0936,55.9671,56.0374,40816.3265
2014-12-19 12:25:00,79.77,79.87,79.66,79.73,57322.92917166866,56.0515,56.1217,55.9742,56.0234,57322.9292
2014-12-19 12:30:00,79.73,79.83,79.67,79.75,56522.60904361744,56.0234,56.0936,55.9812,56.0374,56522.609
2014-12-19 12:35:00,79.78,79.88,79.73,79.87,41216.48659463785,56.0585,56.1288,56.0234,56.1217,41216.4866
2014-12-19 12:40:00,79.86,79.92,79.69,79.89,52420.96838735494,56.1147,56.1569,55.9952,56.1358,52420.9684
2014-12-19 12:45:00,79.89,79.9,79.61,79.64,70328.131252501,56.1358,56.1428,55.939,55.9601,70328.1313
2014-12-19 12:50:00,79.62,79.79,79.62,79.78,57422.969187675066,55.9461,56.0655,55.9461,56.0585,57422.9692
2014-12-19 12:55:00,79.77,79.89,79.63,79.67,72028.81152460983,56.0515,56.1358,55.9531,55.9812,72028.8115
2014-12-19 13:00:00,79.69,79.89,79.64,79.87,50420.168067226885,55.9952,56.1358,55.9601,56.1217,50420.1681
2014-12-19 13:05:00,79.87,80.09,79.84,79.9,59523.80952380952,56.1217,56.2763,56.1006,56.1428,59523.8095
2014-12-19 13:10:00,79.88,80.01,79.85,79.85,80732.29291716685,56.1288,56.2201,56.1077,56.1077,80732.2929
2014-12-19 13:15:00,79.85,79.87,79.71,79.82,60124.04961984793,56.1077,56.1217,56.0093,56.0866,60124.0496
2014-12-19 13:20:00,79.81,79.92,79.71,79.91,85134.05362144858,56.0796,56.1569,56.0093,56.1498,85134.0536
2014-12-19 13:25:00,79.91,79.95,79.76,79.86,73429.37174869947,56.1498,56.1779,56.0444,56.1147,73429.3717
2014-12-19 13:30:00,79.88,80.09,79.81,80.04,58123.24929971988,56.1288,56.2763,56.0796,56.2412,58123.2493
2014-12-19 13:35:00,80.07,80.13,79.95,80.01,63425.37014805921,56.2623,56.3044,56.1779,56.2201,63425.3701
2014-12-19 13:40:00,80.0,80.09,79.93,80.03,33513.405362144855,56.2131,56.2763,56.1639,56.2342,33513.4054
2014-12-19 13:45:00,80.04,80.06,79.88,79.91,50820.32813125249,56.2412,56.2552,56.1288,56.1498,50820.3281
2014-12-19 13:50:00,79.91,79.95,79.8,79.83,64625.85034013605,56.1498,56.1779,56.0725,56.0936,64625.8503
2014-12-19 13:55:00,79.82,79.88,79.79,79.79,64625.85034013605,56.0866,56.1288,56.0655,56.0655,64625.8503
2014-12-19 14:00:00,79.8,79.87,79.73,79.76,59123.64945978391,56.0725,56.1217,56.0234,56.0444,59123.6495
2014-12-19 14:05:00,79.75,79.9,79.75,79.87,79531.81272509003,56.0374,56.1428,56.0374,56.1217,79531.8127
2014-12-19 14:10:00,79.87,79.9,79.73,79.73,67326.93077230892,56.1217,56.1428,56.0234,56.0234,67326.9308
2014-12-19 14:15:00,79.74,79.88,79.66,79.84,51720.68827531012,56.0304,56.1288,55.9742,56.1006,51720.6883
2014-12-19 14:20:00,79.85,79.89,79.77,79.88,39215.6862745098,56.1077,56.1358,56.0515,56.1288,39215.6863
2014-12-19 14:25:00,79.89,80.02,79.79,79.97,74629.85194077631,56.1358,56.2271,56.0655,56.192,74629.8519
2014-12-19 14:30:00,79.96,80.22,79.94,80.2,54121.64865946378,56.185,56.3677,56.1709,56.3536,54121.6487
2014-12-19 14:35:00,80.21,80.29,80.15,80.28,71128.45138055221,56.3606,56.4168,56.3185,56.4098,71128.4514
2014-12-19 14:40:00,80.28,80.59,80.27,80.59,85734.29371748699,56.4098,56.6276,56.4028,56.6276,85734.2937
2014-12-19 14:45:00,80.59,80.76,80.57,80.63,90736.29451780712,56.6276,56.7471,56.6136,56.6557,90736.2945
2014-12-19 14:50:00,80.62,80.68,80.56,80.6,93837.5350140056,56.6487,56.6909,56.6066,56.6347,93837.535
2014-12-19 14:55:00,80.61,80.66,80.47,80.49,145858.34333733493,56.6417,56.6768,56.5433,56.5574,145858.3433
2014-12-19 15:00:00,80.49,80.52,80.38,80.43,181972.78911564624,56.5574,56.5785,56.4801,56.5152,181972.7891
2014-12-19 15:05:00,80.44,80.46,80.28,80.4,99139.65586234492,56.5222,56.5363,56.4098,56.4941,99139.6559
2014-12-19 15:10:00,80.4,80.46,80.19,80.46,67527.01080432172,56.4941,56.5363,56.3466,56.5363,67527.0108
2014-12-19 15:15:00,80.45,80.48,80.33,80.33,86734.693877551,56.5293,56.5503,56.445,56.445,86734.6939
2014-12-19 15:20:00,80.35,80.38,80.28,80.3,88835.53421368546,56.459,56.4801,56.4098,56.4239,88835.5342
2014-12-19 15:25:00,80.29,80.45,80.27,80.45,90036.0144057623,56.4168,56.5293,56.4028,56.5293,90036.0144
2014-12-19 15:30:00,80.45,80.84,80.44,80.82,94537.8151260504,56.5293,56.8033,56.5222,56.7893,94537.8151
2014-12-19 15:35:00,80.81,80.82,80.64,80.67,130652.26090436173,56.7822,56.7893,56.6628,56.6839,130652.2609
2014-12-19 15:40:00,80.68,80.79,80.65,80.78,175370.14805922366,56.6909,56.7682,56.6698,56.7611,175370.1481
2014-12-19 15:45:00,80.8,81.0,80.79,80.93,245598.23929571823,56.7752,56.9157,56.7682,56.8665,245598.2393
2014-12-19 15:50:00,80.92,81.09,80.87,80.99,268307.3229291716,56.8595,56.979,56.8244,56.9087,268307.3229
2014-12-19 15:55:00,80.99,81.49,80.99,81.31,675670.2681072428,56.9087,57.26,56.9087,57.1336,675670.2681
2014-12-22 09:30:00,81.16,81.45,80.72,81.03,226390.55622248896,57.0282,57.2319,56.719,56.9368,226390.5562
2014-12-22 09:35:00,81.02,81.13,80.58,80.71,107442.97719087634,56.9298,57.0071,56.6206,56.712,107442.9772
2014-12-22 09:40:00,80.73,80.95,80.49,80.63,87334.93397358943,56.726,56.8806,56.5574,56.6557,87334.934
2014-12-22 09:45:00,80.63,81.21,80.55,81.02,97338.93557422968,56.6557,57.0633,56.5995,56.9298,97338.9356
2014-12-22 09:50:00,80.98,81.03,80.44,80.44,124849.93997599038,56.9017,56.9368,56.5222,56.5222,124849.94
2014-12-22 09:55:00,80.42,81.05,80.41,81.03,62124.84993997598,56.5082,56.9509,56.5012,56.9368,62124.8499
2014-12-22 10:00:00,81.04,81.09,80.6,80.74,84833.93357342936,56.9438,56.979,56.6347,56.733,84833.9336
2014-12-22 10:05:00,80.78,80.89,80.63,80.73,42717.08683473389,56.7611,56.8384,56.6557,56.726,42717.0868
2014-12-22 10:10:00,80.7,80.89,80.55,80.82,167366.94677871146,56.7049,56.8384,56.5995,56.7893,167366.9468
2014-12-22 10:15:00,80.82,81.18,80.66,80.96,85334.13365346138,56.7893,57.0422,56.6768,56.8876,85334.1337
2014-12-22 10:20:00,80.93,81.19,80.85,81.05,65326.13045218086,56.8665,57.0492,56.8103,56.9509,65326.1305
2014-12-22 10:25:00,81.03,81.05,80.57,80.71,115746.29851940776,56.9368,56.9509,56.6136,56.712,115746.2985
2014-12-22 10:30:00,80.68,80.77,80.39,80.39,101440.57623049218,56.6909,56.7541,56.4871,56.4871,101440.5762
2014-12-22 10:35:00,80.37,80.57,80.36,80.41,105542.21688675469,56.4731,56.6136,56.466,56.5012,105542.2169
2014-12-22 10:40:00,80.44,80.57,80.36,80.46,147659.06362545016,56.5222,56.6136,56.466,56.5363,147659.0636
2014-12-22 10:45:00,80.45,80.68,80.43,80.59,96938.77551020408,56.5293,56.6909,56.5152,56.6276,96938.7755
2014-12-22 10:50:00,80.59,80.65,80.41,80.43,69427.77110844337,56.6276,56.6698,56.5012,56.5152,69427.7711
2014-12-22 10:55:00,80.44,80.56,80.36,80.53,60824.32973189275,56.5222,56.6066,56.466,56.5855,60824.3297
2014-12-22 11:00:00,80.52,80.54,80.21,80.41,112144.85794317724,56.5785,56.5925,56.3606,56.5012,112144.8579
2014-12-22 11:05:00,80.4,80.42,80.12,80.13,79631.85274109643,56.4941,56.5082,56.2974,56.3044,79631.8527
2014-12-22 11:10:00,80.13,80.25,80.08,80.09,80032.01280512204,56.3044,56.3887,56.2693,56.2763,80032.0128
2014-12-22 11:15:00,80.08,80.23,79.87,79.9,89635.85434173669,56.2693,56.3747,56.1217,56.1428,89635.8543
2014-12-22 11:20:00,79.9,79.96,79.76,79.85,91736.69467787114,56.1428,56.185,56.0444,56.1077,91736.6947
2014-12-22 11:25:00,79.85,79.85,79.66,79.67,96838.73549419768,56.1077,56.1077,55.9742,55.9812,96838.7355
2014-12-22 11:30:00,79.67,79.78,79.64,79.74,55322.12885154061,55.9812,56.0585,55.9601,56.0304,55322.1289
2014-12-22 11:35:00,79.72,79.74,79.47,79.47,96738.69547819126,56.0163,56.0304,55.8407,55.8407,96738.6955
2014-12-22 11:40:00,79.48,79.49,79.33,79.34,97639.0556222489,55.8477,55.8547,55.7423,55.7493,97639.0556
2014-12-22 11:45:00,79.33,79.49,79.23,79.45,134953.98159263705,55.7423,55.8547,55.672,55.8266,134953.9816
2014-12-22 11:50:00,79.45,79.49,79.26,79.41,192476.9907963185,55.8266,55.8547,55.6931,55.7985,192476.9908
2014-12-22 11:55:00,79.41,79.47,79.28,79.41,90136.0544217687,55.7985,55.8407,55.7072,55.7985,90136.0544
2014-12-22 12:00:00,79.4,79.4,79.23,79.29,111944.77791116443,55.7915,55.7915,55.672,55.7142,111944.7779
2014-12-22 12:05:00,79.29,79.4,79.18,79.23,111344.53781512604,55.7142,55.7915,55.6369,55.672,111344.5378
2014-12-22 12:10:00,79.23,79.63,79.2,79.63,72128.85154061623,55.672,55.9531,55.6509,55.9531,72128.8515
2014-12-22 12:15:00,79.65,79.78,79.63,79.77,57022.80912364945,55.9671,56.0585,55.9531,56.0515,57022.8091
2014-12-22 12:20:00,79.76,79.92,79.76,79.82,50420.168067226885,56.0444,56.1569,56.0444,56.0866,50420.1681
2014-12-22 12:25:00,79.83,79.87,79.75,79.84,48419.36774709883,56.0936,56.1217,56.0374,56.1006,48419.3677
2014-12-22 12:30:00,79.85,79.88,79.76,79.86,38915.56622649059,56.1077,56.1288,56.0444,56.1147,38915.5662
2014-12-22 12:35:00,79.86,79.93,79.82,79.93,52721.08843537414,56.1147,56.1639,56.0866,56.1639,52721.0884
2014-12-22 12:40:00,79.94,80.02,79.82,79.95,40016.00640256102,56.1709,56.2271,56.0866,56.1779,40016.0064
2014-12-22 12:45:00,79.96,80.1,79.91,79.92,45218.08723489395,56.185,56.2833,56.1498,56.1569,45218.0872
2014-12-22 12:50:00,79.94,80.05,79.84,79.9,56322.52901160464,56.1709,56.2482,56.1006,56.1428,56322.529
2014-12-22 12:55:00,79.91,80.03,79.84,79.85,32312.925170068025,56.1498,56.2342,56.1006,56.1077,32312.9252
2014-12-22 13:00:00,79.85,80.06,79.82,80.05,34613.84553821528,56.1077,56.2552,56.0866,56.2482,34613.8455
2014-12-22 13:05:00,80.05,80.11,79.98,80.03,19707.883153261304,56.2482,56.2904,56.199,56.2342,19707.8832
2014-12-22 13:10:00,80.05,80.08,79.95,80.05,41016.406562625045,56.2482,56.2693,56.1779,56.2482,41016.4066
2014-12-22 13:15:00,80.04,80.16,79.99,80.03,49119.64785914365,56.2412,56.3255,56.206,56.2342,49119.6479
2014-12-22 13:20:00,80.01,80.1,80.0,80.06,39915.96638655462,56.2201,56.2833,56.2131,56.2552,39915.9664
2014-12-22 13:25:00,80.05,80.11,79.81,79.86,64025.61024409763,56.2482,56.2904,56.0796,56.1147,64025.6102
2014-12-22 13:30:00,79.85,79.88,79.79,79.86,34213.685474189675,56.1077,56.1288,56.0655,56.1147,34213.6855
2014-12-22 13:35:00,79.86,79.9,79.79,79.85,60224.08963585433,56.1147,56.1428,56.0655,56.1077,60224.0896
2014-12-22 13:40:00,79.85,79.94,79.75,79.94,48119.24769907963,56.1077,56.1709,56.0374,56.1709,48119.2477
2014-12-22 13:45:00,79.95,80.12,79.95,80.06,39215.6862745098,56.1779,56.2974,56.1779,56.2552,39215.6863
2014-12-22 13:50:00,80.06,80.24,80.06,80.18,49619.84793917566,56.2552,56.3817,56.2552,56.3396,49619.8479
2014-12-22 13:55:00,80.18,80.41,80.12,80.41,45018.00720288115,56.3396,56.5012,56.2974,56.5012,45018.0072
2014-12-22 14:00:00,80.42,80.51,80.38,80.51,42316.92677070828,56.5082,56.5714,56.4801,56.5714,42316.9268
2014-12-22 14:05:00,80.49,80.7,80.48,80.61,119547.81912765103,56.5574,56.7049,56.5503,56.6417,119547.8191
2014-12-22 14:10:00,80.62,80.94,80.57,80.92,143257.30292116845,56.6487,56.8736,56.6136,56.8595,143257.3029
2014-12-22 14:15:00,80.93,80.97,80.69,80.7,55122.04881952781,56.8665,56.8947,56.6979,56.7049,55122.0488
2014-12-22 14:20:00,80.71,80.76,80.65,80.68,65826.33053221287,56.712,56.7471,56.6698,56.6909,65826.3305
2014-12-22 14:25:00,80.66,80.8,80.66,80.77,58023.20928371348,56.6768,56.7752,56.6768,56.7541,58023.2093
2014-12-22 14:30:00,80.77,80.82,80.53,80.6,95338.13525410162,56.7541,56.7893,56.5855,56.6347,95338.1353
2014-12-22 14:35:00,80.6,80.62,80.5,80.59,52621.04841936774,56.6347,56.6487,56.5644,56.6276,52621.0484
2014-12-22 14:40:00,80.59,80.7,80.51,80.7,44217.687074829926,56.6276,56.7049,56.5714,56.7049,44217.6871
2014-12-22 14:45:00,80.69,80.75,80.61,80.74,74029.61184473788,56.6979,56.7401,56.6417,56.733,74029.6118
2014-12-22 14:50:00,80.75,80.83,80.72,80.83,47418.96758703481,56.7401,56.7963,56.719,56.7963,47418.9676
2014-12-22 14:55:00,80.84,80.91,80.77,80.85,66226.4905962385,56.8033,56.8525,56.7541,56.8103,66226.4906
2014-12-22 15:00:00,80.85,80.93,80.83,80.87,46518.60744297718,56.8103,56.8665,56.7963,56.8244,46518.6074
2014-12-22 15:05:00,80.89,80.94,80.76,80.76,53721.48859543817,56.8384,56.8736,56.7471,56.7471,53721.4886
2014-12-22 15:10:00,80.77,80.79,80.69,80.69,42917.166866746695,56.7541,56.7682,56.6979,56.6979,42917.1669
2014-12-22 15:15:00,80.69,80.87,80.63,80.87,62424.96998799519,56.6979,56.8244,56.6557,56.8244,62424.97
2014-12-22 15:20:00,80.87,80.94,80.86,80.89,99539.81592637052,56.8244,56.8736,56.8174,56.8384,99539.8159
2014-12-22 15:25:00,80.9,80.91,80.78,80.83,64225.69027611044,56.8455,56.8525,56.7611,56.7963,64225.6903
2014-12-22 15:30:00,80.83,80.93,80.77,80.85,87334.93397358943,56.7963,56.8665,56.7541,56.8103,87334.934
2014-12-22 15:35:00,80.86,80.96,80.84,80.85,95538.21528611444,56.8174,56.8876,56.8033,56.8103,95538.2153
2014-12-22 15:40:00,80.84,80.85,80.64,80.64,124749.89995998396,56.8033,56.8103,56.6628,56.6628,124749.9
2014-12-22 15:45:00,80.64,80.72,80.57,80.69,147058.82352941175,56.6628,56.719,56.6136,56.6979,147058.8235
2014-12-22 15:50:00,80.67,80.7,80.51,80.61,143057.22288915564,56.6839,56.7049,56.5714,56.6417,143057.2229
2014-12-22 15:55:00,80.59,80.77,80.54,80.77,168967.5870348139,56.6276,56.7541,56.5925,56.7541,168967.587
2014-12-23 09:30:00,81.24,81.42,80.92,80.98,118647.45898359345,57.0844,57.2109,56.8595,56.9017,118647.459
2014-12-23 09:35:00,81.06,81.51,80.95,81.49,63925.57022809123,56.9579,57.2741,56.8806,57.26,63925.5702
2014-12-23 09:40:00,81.5,81.68,81.44,81.62,85634.25370148059,57.2671,57.3935,57.2249,57.3514,85634.2537
2014-12-23 09:45:00,81.63,81.7,81.03,81.11,63925.57022809123,57.3584,57.4076,56.9368,56.993,63925.5702
2014-12-23 09:50:00,81.07,81.42,80.92,81.28,56022.40896358543,56.9649,57.2109,56.8595,57.1125,56022.409
2014-12-23 09:55:00,81.42,81.46,81.13,81.16,41716.686674669865,57.2109,57.239,57.0071,57.0282,41716.6867
2014-12-23 10:00:00,81.21,81.4,81.18,81.28,58723.4893957583,57.0633,57.1968,57.0422,57.1125,58723.4894
2014-12-23 10:05:00,81.33,81.47,81.24,81.34,105342.13685474188,57.1476,57.246,57.0844,57.1546,105342.1369
2014-12-23 10:10:00,81.34,81.54,81.29,81.43,100940.37615046016,57.1546,57.2952,57.1195,57.2179,100940.3762
2014-12-23 10:15:00,81.42,81.5,81.33,81.5,85234.09363745498,57.2109,57.2671,57.1476,57.2671,85234.0936
2014-12-23 10:20:00,81.5,81.57,81.42,81.5,32112.84513805521,57.2671,57.3163,57.2109,57.2671,32112.8451
2014-12-23 10:25:00,81.51,81.72,81.48,81.61,36214.48579431773,57.2741,57.4217,57.253,57.3444,36214.4858
2014-12-23 10:30:00,81.62,81.77,81.43,81.66,43417.366946778704,57.3514,57.4568,57.2179,57.3795,43417.3669
2014-12-23 10:35:00,81.65,81.85,81.63,81.71,38315.32613045218,57.3725,57.513,57.3584,57.4146,38315.3261
2014-12-23 10:40:00,81.71,81.84,81.66,81.76,51920.76830732292,57.4146,57.506,57.3795,57.4498,51920.7683
2014-12-23 10:45:00,81.76,81.9,81.7,81.77,80932.37294917967,57.4498,57.5481,57.4076,57.4568,80932.3729
2014-12-23 10:50:00,81.76,81.76,81.62,81.68,36214.48579431773,57.4498,57.4498,57.3514,57.3935,36214.4858
2014-12-23 10:55:00,81.69,81.78,81.49,81.65,48219.28771508603,57.4006,57.4638,57.26,57.3725,48219.2877
2014-12-23 11:00:00,81.64,81.68,81.47,81.48,47118.8475390156,57.3654,57.3935,57.246,57.253,47118.8475
2014-12-23 11:05:00,81.48,81.51,81.27,81.33,49919.96798719488,57.253,57.2741,57.1055,57.1476,49919.968
2014-12-23 11:10:00,81.33,81.45,81.31,81.33,37515.00600240096,57.1476,57.2319,57.1336,57.1476,37515.006
2014-12-23 11:15:00,81.33,81.54,81.23,81.53,31612.645058023205,57.1476,57.2952,57.0773,57.2881,31612.6451
2014-12-23 11:20:00,81.55,81.71,81.5,81.62,44517.80712284913,57.3022,57.4146,57.2671,57.3514,44517.8071
2014-12-23 11:25:00,81.62,81.7,81.59,81.64,48119.24769907963,57.3514,57.4076,57.3303,57.3654,48119.2477
2014-12-23 11:30:00,81.64,81.76,81.52,81.56,28811.52460984393,57.3654,57.4498,57.2811,57.3092,28811.5246
2014-12-23 11:35:00,81.54,81.57,81.44,81.52,27811.12444977991,57.2952,57.3163,57.2249,57.2811,27811.1244
2014-12-23 11:40:00,81.52,81.55,81.44,81.5,68027.21088435373,57.2811,57.3022,57.2249,57.2671,68027.2109
2014-12-23 11:45:00,81.5,81.6,81.48,81.56,61324.52981192476,57.2671,57.3373,57.253,57.3092,61324.5298
2014-12-23 11:50:00,81.55,81.59,81.5,81.5,45918.36734693877,57.3022,57.3303,57.2671,57.2671,45918.3673
2014-12-23 11:55:00,81.51,81.65,81.49,81.62,89935.9743897559,57.2741,57.3725,57.26,57.3514,89935.9744
2014-12-23 12:00:00,81.61,81.78,81.59,81.69,35314.1256502601,57.3444,57.4638,57.3303,57.4006,35314.1257
2014-12-23 12:05:00,81.68,81.76,81.57,81.69,65226.09043617446,57.3935,57.4498,57.3163,57.4006,65226.0904
2014-12-23 12:10:00,81.7,81.76,81.62,81.76,79531.81272509003,57.4076,57.4498,57.3514,57.4498,79531.8127
2014-12-23 12:15:00,81.76,81.9,81.72,81.89,38815.52621048419,57.4498,57.5481,57.4217,57.5411,38815.5262
2014-12-23 12:20:00,81.89,82.1,81.89,82.04,60424.16966786714,57.5411,57.6887,57.5411,57.6465,60424.1697
2014-12-23 12:25:00,82.04,82.06,81.93,81.99,57723.08923569427,57.6465,57.6606,57.5692,57.6114,57723.0892
2014-12-23 12:30:00,81.98,82.12,81.97,82.07,98839.53581432572,57.6043,57.7027,57.5973,57.6676,98839.5358
2014-12-23 12:35:00,82.08,82.2,82.03,82.18,65326.13045218086,57.6746,57.7589,57.6395,57.7449,65326.1305
2014-12-23 12:40:00,82.19,82.21,82.02,82.03,41516.60664265706,57.7519,57.766,57.6325,57.6395,41516.6066
2014-12-23 12:45:00,82.02,82.12,81.98,82.02,118447.3789515806,57.6325,57.7027,57.6043,57.6325,118447.379
2014-12-23 12:50:00,82.01,82.21,82.01,82.2,34513.80552220888,57.6254,57.766,57.6254,57.7589,34513.8055
2014-12-23 12:55:00,82.19,82.21,82.14,82.18,32613.04521808723,57.7519,57.766,57.7168,57.7449,32613.0452
2014-12-23 13:00:00,82.17,82.22,82.08,82.19,36414.56582633053,57.7379,57.773,57.6746,57.7519,36414.5658
2014-12-23 13:05:00,82.19,82.22,82.05,82.09,91736.69467787114,57.7519,57.773,57.6535,57.6816,91736.6947
2014-12-23 13:10:00,82.08,82.23,82.07,82.22,47118.8475390156,57.6746,57.78,57.6676,57.773,47118.8475
2014-12-23 13:15:00,82.22,82.45,82.2,82.41,56622.64905962384,57.773,57.9346,57.7589,57.9065,56622.6491
2014-12-23 13:20:00,82.38,82.4,82.27,82.37,38515.40616246498,57.8854,57.8995,57.8081,57.8784,38515.4062
2014-12-23 13:25:00,82.39,82.39,82.24,82.3,34113.64545818327,57.8924,57.8924,57.787,57.8292,34113.6455
2014-12-23 13:30:00,82.3,82.31,82.04,82.07,59123.64945978391,57.8292,57.8362,57.6465,57.6676,59123.6495
2014-12-23 13:35:00,82.06,82.14,82.04,82.1,41716.686674669865,57.6606,57.7168,57.6465,57.6887,41716.6867
2014-12-23 13:40:00,82.12,82.15,82.07,82.14,43117.2468987595,57.7027,57.7238,57.6676,57.7168,43117.2469
2014-12-23 13:45:00,82.15,82.23,82.11,82.21,124649.85994397756,57.7238,57.78,57.6957,57.766,124649.8599
2014-12-23 13:50:00,82.2,82.32,82.19,82.29,64825.93037214885,57.7589,57.8433,57.7519,57.8222,64825.9304
2014-12-23 13:55:00,82.3,82.4,82.27,82.28,87535.01400560224,57.8292,57.8995,57.8081,57.8151,87535.014
2014-12-23 14:00:00,82.27,82.44,82.24,82.36,144657.86314525807,57.8081,57.9276,57.787,57.8714,144657.8631
2014-12-23 14:05:00,82.37,82.48,82.26,82.4,200480.19207683072,57.8784,57.9557,57.8011,57.8995,200480.1921
2014-12-23 14:10:00,82.4,82.47,82.33,82.43,156162.4649859944,57.8995,57.9486,57.8503,57.9205,156162.465
2014-12-23 14:15:00,82.44,82.45,82.26,82.4,95938.37535014004,57.9276,57.9346,57.8011,57.8995,95938.3754
2014-12-23 14:20:00,82.4,82.48,82.37,82.45,35114.04561824729,57.8995,57.9557,57.8784,57.9346,35114.0456
2014-12-23 14:25:00,82.44,82.51,82.37,82.45,32312.925170068025,57.9276,57.9768,57.8784,57.9346,32312.9252
2014-12-23 14:30:00,82.44,82.63,82.43,82.6,46218.48739495798,57.9276,58.0611,57.9205,58.04,46218.4874
2014-12-23 14:35:00,82.62,82.83,82.6,82.8,84733.89355742295,58.054,58.2016,58.04,58.1805,84733.8936
2014-12-23 14:40:00,82.81,82.98,82.81,82.97,48719.48779511804,58.1876,58.307,58.1876,58.3,48719.4878
2014-12-23 14:45:00,82.97,83.2,82.94,83.18,271908.76350540214,58.3,58.4616,58.2789,58.4475,271908.7635
2014-12-23 14:50:00,83.16,83.18,83.03,83.09,135854.34173669465,58.4335,58.4475,58.3421,58.3843,135854.3417
2014-12-23 14:55:00,83.08,83.21,83.05,83.19,122148.85954381753,58.3773,58.4686,58.3562,58.4546,122148.8595
2014-12-23 15:00:00,83.2,83.2,83.08,83.16,82533.0132052821,58.4616,58.4616,58.3773,58.4335,82533.0132
2014-12-23 15:05:00,83.16,83.2,83.13,83.17,143757.50300120047,58.4335,58.4616,58.4124,58.4405,143757.503
2014-12-23 15:10:00,83.17,83.22,83.09,83.1,122248.89955982393,58.4405,58.4756,58.3843,58.3913,122248.8996
2014-12-23 15:15:00,83.1,83.2,83.09,83.19,110244.09763905562,58.3913,58.4616,58.3843,58.4546,110244.0976
2014-12-23 15:20:00,83.18,83.2,83.15,83.17,214385.75430172068,58.4475,58.4616,58.4265,58.4405,214385.7543
2014-12-23 15:25:00,83.17,83.19,83.11,83.14,101240.49619847938,58.4405,58.4546,58.3984,58.4194,101240.4962
2014-12-23 15:30:00,83.14,83.21,83.12,83.18,203581.4325730292,58.4194,58.4686,58.4054,58.4475,203581.4326
2014-12-23 15:35:00,83.18,83.19,83.07,83.1,133053.2212885154,58.4475,58.4546,58.3702,58.3913,133053.2213
2014-12-23 15:40:00,83.1,83.14,83.06,83.07,137354.9419767907,58.3913,58.4194,58.3632,58.3702,137354.942
2014-12-23 15:45:00,83.07,83.12,82.96,82.96,175170.06802721086,58.3702,58.4054,58.293,58.293,175170.068
2014-12-23 15:50:00,82.96,82.98,82.82,82.82,198479.39175670265,58.293,58.307,58.1946,58.1946,198479.3918
2014-12-23 15:55:00,82.82,82.9,82.76,82.88,323329.33173269307,58.1946,58.2508,58.1524,58.2367,323329.3317
2014-12-24 09:30:00,82.14,82.33,81.65,82.11,108943.57743097238,57.7168,57.8503,57.3725,57.6957,108943.5774
2014-12-24 09:35:00,82.12,82.19,81.69,81.78,69927.97118847538,57.7027,57.7519,57.4006,57.4638,69927.9712
2014-12-24 09:40:00,81.76,81.78,81.19,81.21,111244.49779911964,57.4498,57.4638,57.0492,57.0633,111244.4978
2014-12-24 09:45:00,81.18,81.36,80.99,81.31,83833.53341336534,57.0422,57.1687,56.9087,57.1336,83833.5334
2014-12-24 09:50:00,81.35,81.94,81.34,81.79,78031.21248499399,57.1617,57.5762,57.1546,57.4708,78031.2125
2014-12-24 09:55:00,81.81,81.94,81.55,81.57,52721.08843537414,57.4849,57.5762,57.3022,57.3163,52721.0884
2014-12-24 10:00:00,81.61,82.17,81.54,82.1,51720.68827531012,57.3444,57.7379,57.2952,57.6887,51720.6883
2014-12-24 10:05:00,82.1,82.42,82.1,82.31,45118.04721888755,57.6887,57.9135,57.6887,57.8362,45118.0472
2014-12-24 10:10:00,82.34,82.47,82.2,82.25,85134.05362144858,57.8573,57.9486,57.7589,57.7941,85134.0536
2014-12-24 10:15:00,82.25,82.34,82.07,82.07,98539.41576630653,57.7941,57.8573,57.6676,57.6676,98539.4158
2014-12-24 10:20:00,82.08,82.21,82.03,82.18,64525.81032412964,57.6746,57.766,57.6395,57.7449,64525.8103
2014-12-24 10:25:00,82.2,82.24,82.12,82.13,57623.04921968787,57.7589,57.787,57.7027,57.7097,57623.0492
2014-12-24 10:30:00,82.12,82.14,81.66,81.77,60924.36974789915,57.7027,57.7168,57.3795,57.4568,60924.3697
2014-12-24 10:35:00,81.77,82.05,81.72,82.0,107543.01720688274,57.4568,57.6535,57.4217,57.6184,107543.0172
2014-12-24 10:40:00,82.0,82.0,81.81,81.89,60724.28971588635,57.6184,57.6184,57.4849,57.5411,60724.2897
2014-12-24 10:45:00,81.89,81.91,81.71,81.76,37014.80592236894,57.5411,57.5552,57.4146,57.4498,37014.8059
2014-12-24 10:50:00,81.76,81.92,81.76,81.92,25510.20408163265,57.4498,57.5622,57.4498,57.5622,25510.2041
2014-12-24 10:55:00,81.89,81.89,81.74,81.83,26810.724289715883,57.5411,57.5411,57.4357,57.4989,26810.7243
2014-12-24 11:00:00,81.83,82.06,81.83,82.01,94137.6550620248,57.4989,57.6606,57.4989,57.6254,94137.6551
2014-12-24 11:05:00,82.01,82.17,81.92,81.96,100340.13605442176,57.6254,57.7379,57.5622,57.5903,100340.1361
2014-12-24 11:10:00,81.99,82.09,81.86,81.91,90536.2144857943,57.6114,57.6816,57.52,57.5552,90536.2145
2014-12-24 11:15:00,81.9,81.97,81.77,81.92,58123.24929971988,57.5481,57.5973,57.4568,57.5622,58123.2493
2014-12-24 11:20:00,81.91,82.19,81.83,82.16,39415.76630652261,57.5552,57.7519,57.4989,57.7308,39415.7663
2014-12-24 11:25:00,82.19,82.3,82.05,82.06,55222.08883553421,57.7519,57.8292,57.6535,57.6606,55222.0888
2014-12-24 11:30:00,82.08,82.09,81.93,82.0,57322.92917166866,57.6746,57.6816,57.5692,57.6184,57322.9292
2014-12-24 11:35:00,82.01,82.09,81.98,82.05,47318.927571028406,57.6254,57.6816,57.6043,57.6535,47318.9276
2014-12-24 11:40:00,82.05,82.07,81.88,81.93,58623.449379751895,57.6535,57.6676,57.5341,57.5692,58623.4494
2014-12-24 11:45:00,81.93,82.01,81.88,82.01,40416.16646658664,57.5692,57.6254,57.5341,57.6254,40416.1665
2014-12-24 11:50:00,82.0,82.11,81.9,82.07,33113.24529811925,57.6184,57.6957,57.5481,57.6676,33113.2453
2014-12-24 11:55:00,82.07,82.16,82.01,82.02,20708.28331332533,57.6676,57.7308,57.6254,57.6325,20708.2833
2014-12-24 12:00:00,82.01,82.08,81.93,82.06,41916.76670668267,57.6254,57.6746,57.5692,57.6606,41916.7667
2014-12-24 12:05:00,82.06,82.18,82.0,82.03,38615.446178471386,57.6606,57.7449,57.6184,57.6395,38615.4462
2014-12-24 12:10:00,82.02,82.07,81.87,81.9,38815.52621048419,57.6325,57.6676,57.5271,57.5481,38815.5262
2014-12-24 12:15:00,81.91,82.16,81.91,82.02,40716.28651460584,57.5552,57.7308,57.5552,57.6325,40716.2865
2014-12-24 12:20:00,82.04,82.26,82.02,82.25,26310.52420968387,57.6465,57.8011,57.6325,57.7941,26310.5242
2014-12-24 12:25:00,82.28,82.44,82.25,82.33,37014.80592236894,57.8151,57.9276,57.7941,57.8503,37014.8059
2014-12-24 12:30:00,82.33,82.46,82.29,82.29,29211.684673869546,57.8503,57.9416,57.8222,57.8222,29211.6847
2014-12-24 12:35:00,82.28,82.47,82.23,82.34,47619.04761904761,57.8151,57.9486,57.78,57.8573,47619.0476
2014-12-24 12:40:00,82.35,82.42,82.29,82.31,53021.20848339336,57.8643,57.9135,57.8222,57.8362,53021.2085
2014-12-24 12:45:00,82.29,82.45,82.24,82.45,68227.29091636655,57.8222,57.9346,57.787,57.9346,68227.2909
2014-12-24 12:50:00,82.45,82.46,82.36,82.43,107342.93717486992,57.9346,57.9416,57.8714,57.9205,107342.9372
2014-12-24 12:55:00,82.37,82.46,82.19,82.21,88335.33413365345,57.8784,57.9416,57.7519,57.766,88335.3341
2014-12-26 09:30:00,82.45,82.48,82.07,82.17,81632.65306122448,57.9346,57.9557,57.6676,57.7379,81632.6531
2014-12-26 09:35:00,82.18,82.22,81.69,81.76,37114.84593837534,57.7449,57.773,57.4006,57.4498,37114.8459
2014-12-26 09:40:00,81.82,81.93,81.73,81.83,22909.163665466185,57.4919,57.5692,57.4287,57.4989,22909.1637
2014-12-26 09:45:00,81.87,81.92,81.68,81.74,31412.5650260104,57.5271,57.5622,57.3935,57.4357,31412.565
2014-12-26 09:50:00,81.74,81.85,81.46,81.77,45218.08723489395,57.4357,57.513,57.239,57.4568,45218.0872
2014-12-26 09:55:00,81.79,81.93,81.69,81.84,24709.88395358143,57.4708,57.5692,57.4006,57.506,24709.884
2014-12-26 10:00:00,81.85,81.95,81.74,81.77,31212.4849939976,57.513,57.5833,57.4357,57.4568,31212.485
2014-12-26 10:05:00,81.76,81.8,81.62,81.76,30012.004801920764,57.4498,57.4779,57.3514,57.4498,30012.0048
2014-12-26 10:10:00,81.77,82.16,81.77,81.96,35014.00560224089,57.4568,57.7308,57.4568,57.5903,35014.0056
2014-12-26 10:15:00,81.92,82.08,81.86,81.9,50020.00800320128,57.5622,57.6746,57.52,57.5481,50020.008
2014-12-26 10:20:00,81.91,82.19,81.91,82.0,35414.165666266505,57.5552,57.7519,57.5552,57.6184,35414.1657
2014-12-26 10:25:00,81.97,82.12,81.94,82.1,23609.443777511,57.5973,57.7027,57.5762,57.6887,23609.4438
2014-12-26 10:30:00,82.13,82.27,82.13,82.13,15106.042416966786,57.7097,57.8081,57.7097,57.7097,15106.0424
2014-12-26 10:35:00,82.14,82.17,81.98,82.12,48319.32773109243,57.7168,57.7379,57.6043,57.7027,48319.3277
2014-12-26 10:40:00,82.09,82.21,82.0,82.21,23709.483793517404,57.6816,57.766,57.6184,57.766,23709.4838
2014-12-26 10:45:00,82.2,82.35,82.15,82.26,21608.64345738295,57.7589,57.8643,57.7238,57.8011,21608.6435
2014-12-26 10:50:00,82.24,82.37,82.05,82.05,23309.3237294918,57.787,57.8784,57.6535,57.6535,23309.3237
2014-12-26 10:55:00,82.03,82.12,81.95,82.07,31412.5650260104,57.6395,57.7027,57.5833,57.6676,31412.565
2014-12-26 11:00:00,82.06,82.12,81.99,82.0,20808.32332933173,57.6606,57.7027,57.6114,57.6184,20808.3233
2014-12-26 11:05:00,82.0,82.34,81.99,82.26,21308.523409363745,57.6184,57.8573,57.6114,57.8011,21308.5234
2014-12-26 11:10:00,82.23,82.39,82.2,82.34,15906.362545018006,57.78,57.8924,57.7589,57.8573,15906.3625
2014-12-26 11:15:00,82.39,82.61,82.36,82.6,32613.04521808723,57.8924,58.047,57.8714,58.04,32613.0452
2014-12-26 11:20:00,82.56,82.64,82.45,82.51,23709.483793517404,58.0119,58.0681,57.9346,57.9768,23709.4838
2014-12-26 11:25:00,82.49,82.49,82.38,82.43,19407.76310524209,57.9627,57.9627,57.8854,57.9205,19407.7631
2014-12-26 11:30:00,82.42,82.48,82.25,82.36,24009.603841536613,57.9135,57.9557,57.7941,57.8714,24009.6038
2014-12-26 11:35:00,82.36,82.39,82.21,82.22,26410.564225690272,57.8714,57.8924,57.766,57.773,26410.5642
2014-12-26 11:40:00,82.23,82.25,82.13,82.22,12404.961984793916,57.78,57.7941,57.7097,57.773,12404.962
2014-12-26 11:45:00,82.27,82.34,82.23,82.34,16806.72268907563,57.8081,57.8573,57.78,57.8573,16806.7227
2014-12-26 11:50:00,82.31,82.33,82.2,82.31,19207.68307322929,57.8362,57.8503,57.7589,57.8362,19207.6831
2014-12-26 11:55:00,82.31,82.44,82.26,82.39,21308.523409363745,57.8362,57.9276,57.8011,57.8924,21308.5234
2014-12-26 12:00:00,82.38,82.41,82.11,82.11,17006.802721088432,57.8854,57.9065,57.6957,57.6957,17006.8027
2014-12-26 12:05:00,82.09,82.11,81.96,82.0,30612.24489795918,57.6816,57.6957,57.5903,57.6184,30612.2449
2014-12-26 12:10:00,82.0,82.07,81.9,81.98,41116.44657863145,57.6184,57.6676,57.5481,57.6043,41116.4466
2014-12-26 12:15:00,82.0,82.09,81.9,82.04,12204.881952781112,57.6184,57.6816,57.5481,57.6465,12204.882
2014-12-26 12:20:00,82.02,82.04,81.93,82.03,22108.843537414963,57.6325,57.6465,57.5692,57.6395,22108.8435
2014-12-26 12:25:00,82.05,82.09,81.96,81.97,22208.883553421365,57.6535,57.6816,57.5903,57.5973,22208.8836
2014-12-26 12:30:00,81.99,82.08,81.88,82.04,21208.48339335734,57.6114,57.6746,57.5341,57.6465,21208.4834
2014-12-26 12:35:00,82.07,82.19,81.99,82.15,31212.4849939976,57.6676,57.7519,57.6114,57.7238,31212.485
2014-12-26 12:40:00,82.15,82.17,82.03,82.17,18707.48299319728,57.7238,57.7379,57.6395,57.7379,18707.483
2014-12-26 12:45:00,82.14,82.14,81.99,82.09,11104.441776710682,57.7168,57.7168,57.6114,57.6816,11104.4418
2014-12-26 12:50:00,82.09,82.18,82.04,82.1,17206.88275310124,57.6816,57.7449,57.6465,57.6887,17206.8828
2014-12-26 12:55:00,82.11,82.16,82.01,82.09,18307.322929171667,57.6957,57.7308,57.6254,57.6816,18307.3229
2014-12-26 13:00:00,82.08,82.13,81.93,81.96,14705.882352941177,57.6746,57.7097,57.5692,57.5903,14705.8824
2014-12-26 13:05:00,81.96,82.0,81.87,81.91,22809.12364945978,57.5903,57.6184,57.5271,57.5552,22809.1236
2014-12-26 13:10:00,81.9,81.98,81.87,81.98,24809.92396958783,57.5481,57.6043,57.5271,57.6043,24809.924
2014-12-26 13:15:00,81.96,81.97,81.84,81.87,28411.364545818324,57.5903,57.5973,57.506,57.5271,28411.3645
2014-12-26 13:20:00,81.88,82.05,81.88,81.99,14305.722288915566,57.5341,57.6535,57.5341,57.6114,14305.7223
2014-12-26 13:25:00,81.98,82.0,81.88,81.93,12004.801920768306,57.6043,57.6184,57.5341,57.5692,12004.8019
2014-12-26 13:30:00,81.92,81.92,81.74,81.78,22609.043617446976,57.5622,57.5622,57.4357,57.4638,22609.0436
2014-12-26 13:35:00,81.78,81.8,81.7,81.71,14405.762304921967,57.4638,57.4779,57.4076,57.4146,14405.7623
2014-12-26 13:40:00,81.69,81.7,81.51,81.51,35814.32573029211,57.4006,57.4076,57.2741,57.2741,35814.3257
2014-12-26 13:45:00,81.5,81.59,81.47,81.57,22509.00360144057,57.2671,57.3303,57.246,57.3163,22509.0036
2014-12-26 13:50:00,81.58,81.7,81.56,81.68,20208.08323329332,57.3233,57.4076,57.3092,57.3935,20208.0832
2014-12-26 13:55:00,81.68,81.72,81.63,81.67,18007.202881152458,57.3935,57.4217,57.3584,57.3865,18007.2029
2014-12-26 14:00:00,81.7,81.7,81.57,81.66,29111.64465786314,57.4076,57.4076,57.3163,57.3795,29111.6447
2014-12-26 14:05:00,81.66,81.68,81.59,81.61,11304.521808723488,57.3795,57.3935,57.3303,57.3444,11304.5218
2014-12-26 14:10:00,81.59,81.59,81.49,81.54,12204.881952781112,57.3303,57.3303,57.26,57.2952,12204.882
2014-12-26 14:15:00,81.55,81.59,81.5,81.54,14705.882352941177,57.3022,57.3303,57.2671,57.2952,14705.8824
2014-12-26 14:20:00,81.51,81.62,81.51,81.58,23209.28371348539,57.2741,57.3514,57.2741,57.3233,23209.2837
2014-12-26 14:25:00,81.58,81.64,81.52,81.63,18307.322929171667,57.3233,57.3654,57.2811,57.3584,18307.3229
2014-12-26 14:30:00,81.63,81.88,81.63,81.88,20008.00320128051,57.3584,57.5341,57.3584,57.5341,20008.0032
2014-12-26 14:35:00,81.91,82.1,81.88,81.98,32713.08523409364,57.5552,57.6887,57.5341,57.6043,32713.0852
2014-12-26 14:40:00,81.96,82.04,81.92,81.98,24809.92396958783,57.5903,57.6465,57.5622,57.6043,24809.924
2014-12-26 14:45:00,81.97,82.1,81.92,82.07,30312.124849939974,57.5973,57.6887,57.5622,57.6676,30312.1248
2014-12-26 14:50:00,82.07,82.1,82.03,82.06,18807.52300920368,57.6676,57.6887,57.6395,57.6606,18807.523
2014-12-26 14:55:00,82.06,82.14,82.03,82.12,18107.242897158863,57.6606,57.7168,57.6395,57.7027,18107.2429
2014-12-26 15:00:00,82.12,82.13,82.03,82.12,22408.96358543417,57.7027,57.7097,57.6395,57.7027,22408.9636
2014-12-26 15:05:00,82.09,82.18,82.06,82.16,31112.444977991192,57.6816,57.7449,57.6606,57.7308,31112.445
2014-12-26 15:10:00,82.17,82.22,82.08,82.08,36014.40576230492,57.7379,57.773,57.6746,57.6746,36014.4058
2014-12-26 15:15:00,82.07,82.15,82.06,82.12,16506.60264105642,57.6676,57.7238,57.6606,57.7027,16506.6026
2014-12-26 15:20:00,82.13,82.14,82.08,82.09,19307.723089235693,57.7097,57.7168,57.6746,57.6816,19307.7231
2014-12-26 15:25:00,82.09,82.12,82.02,82.02,20908.363345338134,57.6816,57.7027,57.6325,57.6325,20908.3633
2014-12-26 15:30:00,82.03,82.05,81.94,81.96,38215.28611444577,57.6395,57.6535,57.5762,57.5903,38215.2861
2014-12-26 15:35:00,81.97,82.0,81.82,81.98,107242.89715886352,57.5973,57.6184,57.4919,57.6043,107242.8972
2014-12-26 15:40:00,81.98,82.05,81.94,82.03,56022.40896358543,57.6043,57.6535,57.5762,57.6395,56022.409
2014-12-26 15:45:00,82.02,82.14,82.01,82.09,57222.88915566226,57.6325,57.7168,57.6254,57.6816,57222.8892
2014-12-26 15:50:00,82.09,82.18,82.05,82.09,57823.12925170067,57.6816,57.7449,57.6535,57.6816,57823.1293
2014-12-26 15:55:00,82.09,82.11,82.0,82.02,89335.73429371748,57.6816,57.6957,57.6184,57.6325,89335.7343
2014-12-29 09:30:00,82.54,82.95,82.44,82.63,81732.69307723088,57.9978,58.2859,57.9276,58.0611,81732.6931
2014-12-29 09:35:00,82.69,82.74,81.99,82.46,21408.563425370143,58.1032,58.1384,57.6114,57.9416,21408.5634
2014-12-29 09:40:00,82.48,82.72,82.09,82.47,41616.64665866346,57.9557,58.1243,57.6816,57.9486,41616.6467
2014-12-29 09:45:00,82.54,82.71,82.37,82.51,32513.00520208083,57.9978,58.1173,57.8784,57.9768,32513.0052
2014-12-29 09:50:00,82.46,82.71,82.37,82.68,25210.08403361344,57.9416,58.1173,57.8784,58.0962,25210.084
2014-12-29 09:55:00,82.73,82.95,82.71,82.83,37615.04601840736,58.1313,58.2859,58.1173,58.2016,37615.046
2014-12-29 10:00:00,82.87,83.07,82.78,83.06,76930.77230892357,58.2297,58.3702,58.1665,58.3632,76930.7723
2014-12-29 10:05:00,83.03,83.04,82.67,82.73,29811.92476990796,58.3421,58.3492,58.0892,58.1313,29811.9248
2014-12-29 10:10:00,82.7,82.72,82.41,82.47,43217.2869147659,58.1103,58.1243,57.9065,57.9486,43217.2869
2014-12-29 10:15:00,82.43,82.67,82.36,82.64,22408.96358543417,57.9205,58.0892,57.8714,58.0681,22408.9636
2014-12-29 10:20:00,82.62,82.71,82.55,82.58,28611.44457783113,58.054,58.1173,58.0049,58.0259,28611.4446
2014-12-29 10:25:00,82.58,82.78,82.54,82.77,46818.7274909964,58.0259,58.1665,57.9978,58.1594,46818.7275
2014-12-29 10:30:00,82.75,82.82,82.71,82.81,90736.29451780712,58.1454,58.1946,58.1173,58.1876,90736.2945
2014-12-29 10:35:00,82.8,82.83,82.6,82.6,56222.48899559824,58.1805,58.2016,58.04,58.04,56222.489
2014-12-29 10:40:00,82.61,82.65,82.46,82.47,28811.52460984393,58.047,58.0751,57.9416,57.9486,28811.5246
2014-12-29 10:45:00,82.48,82.5,82.32,82.32,83233.29331732693,57.9557,57.9697,57.8433,57.8433,83233.2933
2014-12-29 10:50:00,82.3,82.33,82.22,82.31,43617.44697879152,57.8292,57.8503,57.773,57.8362,43617.447
2014-12-29 10:55:00,82.32,82.34,82.18,82.25,57623.04921968787,57.8433,57.8573,57.7449,57.7941,57623.0492
2014-12-29 11:00:00,82.25,82.27,82.11,82.14,71728.69147659063,57.7941,57.8081,57.6957,57.7168,71728.6915
2014-12-29 11:05:00,82.13,82.15,81.91,82.0,79831.93277310923,57.7097,57.7238,57.5552,57.6184,79831.9328
2014-12-29 11:10:00,82.01,82.01,81.76,81.91,64525.81032412964,57.6254,57.6254,57.4498,57.5552,64525.8103
2014-12-29 11:15:00,81.9,81.93,81.83,81.93,24709.88395358143,57.5481,57.5692,57.4989,57.5692,24709.884
2014-12-29 11:20:00,81.92,82.13,81.89,82.03,27811.12444977991,57.5622,57.7097,57.5411,57.6395,27811.1244
2014-12-29 11:25:00,82.06,82.16,82.04,82.06,17907.162865146056,57.6606,57.7308,57.6465,57.6606,17907.1629
2014-12-29 11:30:00,82.04,82.27,81.95,82.23,38215.28611444577,57.6465,57.8081,57.5833,57.78,38215.2861
2014-12-29 11:35:00,82.22,82.26,82.12,82.2,19007.603041216484,57.773,57.8011,57.7027,57.7589,19007.603
2014-12-29 11:40:00,82.2,82.26,82.15,82.15,20208.08323329332,57.7589,57.8011,57.7238,57.7238,20208.0832
2014-12-29 11:45:00,82.17,82.32,82.13,82.28,28811.52460984393,57.7379,57.8433,57.7097,57.8151,28811.5246
2014-12-29 11:50:00,82.26,82.32,82.16,82.18,40916.36654661864,57.8011,57.8433,57.7308,57.7449,40916.3665
2014-12-29 11:55:00,82.17,82.25,82.0,82.05,26610.64425770308,57.7379,57.7941,57.6184,57.6535,26610.6443
2014-12-29 12:00:00,82.03,82.11,82.03,82.08,19107.64305722289,57.6395,57.6957,57.6395,57.6746,19107.6431
2014-12-29 12:05:00,82.11,82.11,81.86,81.89,70128.05122048818,57.6957,57.6957,57.52,57.5411,70128.0512
2014-12-29 12:10:00,81.88,81.91,81.74,81.74,24209.683873549417,57.5341,57.5552,57.4357,57.4357,24209.6839
2014-12-29 12:15:00,81.74,81.92,81.61,81.86,44517.80712284913,57.4357,57.5622,57.3444,57.52,44517.8071
2014-12-29 12:20:00,81.86,82.02,81.85,81.91,76530.61224489794,57.52,57.6325,57.513,57.5552,76530.6122
2014-12-29 12:25:00,81.92,81.99,81.74,81.79,32913.16526610644,57.5622,57.6114,57.4357,57.4708,32913.1653
2014-12-29 12:30:00,81.79,81.81,81.67,81.67,23809.52380952381,57.4708,57.4849,57.3865,57.3865,23809.5238
2014-12-29 12:35:00,81.68,81.82,81.66,81.73,30512.204881952777,57.3935,57.4919,57.3795,57.4287,30512.2049
2014-12-29 12:40:00,81.76,81.78,81.52,81.61,32112.84513805521,57.4498,57.4638,57.2811,57.3444,32112.8451
2014-12-29 12:45:00,81.6,81.65,81.5,81.58,18807.52300920368,57.3373,57.3725,57.2671,57.3233,18807.523
2014-12-29 12:50:00,81.57,81.71,81.57,81.59,25010.00400160064,57.3163,57.4146,57.3163,57.3303,25010.004
2014-12-29 12:55:00,81.59,81.59,81.38,81.43,34913.96558623449,57.3303,57.3303,57.1827,57.2179,34913.9656
2014-12-29 13:00:00,81.4,81.61,81.4,81.58,27110.84433773509,57.1968,57.3444,57.1968,57.3233,27110.8443
2014-12-29 13:05:00,81.55,81.67,81.54,81.56,15706.2825130052,57.3022,57.3865,57.2952,57.3092,15706.2825
2014-12-29 13:10:00,81.55,81.56,81.38,81.51,22208.883553421365,57.3022,57.3092,57.1827,57.2741,22208.8836
2014-12-29 13:15:00,81.52,81.75,81.51,81.72,20508.20328131252,57.2811,57.4427,57.2741,57.4217,20508.2033
2014-12-29 13:20:00,81.73,81.79,81.72,81.73,15406.162464985991,57.4287,57.4708,57.4217,57.4287,15406.1625
2014-12-29 13:25:00,81.73,81.8,81.63,81.8,29211.684673869546,57.4287,57.4779,57.3584,57.4779,29211.6847
2014-12-29 13:30:00,81.8,81.91,81.73,81.76,45318.127250900354,57.4779,57.5552,57.4287,57.4498,45318.1273
2014-12-29 13:35:00,81.75,81.75,81.59,81.61,16806.72268907563,57.4427,57.4427,57.3303,57.3444,16806.7227
2014-12-29 13:40:00,81.62,81.63,81.46,81.46,26410.564225690272,57.3514,57.3584,57.239,57.239,26410.5642
2014-12-29 13:45:00,81.46,81.47,81.29,81.3,34013.605442176864,57.239,57.246,57.1195,57.1265,34013.6054
2014-12-29 13:50:00,81.3,81.32,81.2,81.26,48219.28771508603,57.1265,57.1406,57.0563,57.0984,48219.2877
2014-12-29 13:55:00,81.24,81.35,81.24,81.35,24209.683873549417,57.0844,57.1617,57.0844,57.1617,24209.6839
2014-12-29 14:00:00,81.37,81.54,81.35,81.52,19507.803121248497,57.1757,57.2952,57.1617,57.2811,19507.8031
2014-12-29 14:05:00,81.54,81.58,81.47,81.53,32012.805122048816,57.2952,57.3233,57.246,57.2881,32012.8051
2014-12-29 14:10:00,81.52,81.59,81.45,81.57,35614.24569827931,57.2811,57.3303,57.2319,57.3163,35614.2457
2014-12-29 14:15:00,81.57,81.64,81.52,81.57,38115.24609843937,57.3163,57.3654,57.2811,57.3163,38115.2461
2014-12-29 14:20:00,81.58,81.72,81.52,81.67,39015.60624249699,57.3233,57.4217,57.2811,57.3865,39015.6062
2014-12-29 14:25:00,81.68,81.7,81.57,81.64,38015.20608243297,57.3935,57.4076,57.3163,57.3654,38015.2061
2014-12-29 14:30:00,81.63,81.71,81.57,81.57,23309.3237294918,57.3584,57.4146,57.3163,57.3163,23309.3237
2014-12-29 14:35:00,81.56,81.6,81.51,81.54,33413.36534613845,57.3092,57.3373,57.2741,57.2952,33413.3653
2014-12-29 14:40:00,81.54,81.56,81.45,81.51,67326.93077230892,57.2952,57.3092,57.2319,57.2741,67326.9308
2014-12-29 14:45:00,81.51,81.66,81.46,81.64,52420.96838735494,57.2741,57.3795,57.239,57.3654,52420.9684
2014-12-29 14:50:00,81.64,81.78,81.6,81.77,54521.80872348939,57.3654,57.4638,57.3373,57.4568,54521.8087
2014-12-29 14:55:00,81.76,81.77,81.65,81.65,44217.687074829926,57.4498,57.4568,57.3725,57.3725,44217.6871
2014-12-29 15:00:00,81.66,81.7,81.56,81.6,36514.60584233693,57.3795,57.4076,57.3092,57.3373,36514.6058
2014-12-29 15:05:00,81.59,81.59,81.51,81.55,40816.32653061224,57.3303,57.3303,57.2741,57.3022,40816.3265
2014-12-29 15:10:00,81.55,81.67,81.54,81.55,32513.00520208083,57.3022,57.3865,57.2952,57.3022,32513.0052
2014-12-29 15:15:00,81.54,81.59,81.52,81.59,39015.60624249699,57.2952,57.3303,57.2811,57.3303,39015.6062
2014-12-29 15:20:00,81.59,81.71,81.57,81.71,58623.449379751895,57.3303,57.4146,57.3163,57.4146,58623.4494
2014-12-29 15:25:00,81.72,81.79,81.69,81.7,44817.927170868345,57.4217,57.4708,57.4006,57.4076,44817.9272
2014-12-29 15:30:00,81.72,81.77,81.68,81.71,43617.44697879152,57.4217,57.4568,57.3935,57.4146,43617.447
2014-12-29 15:35:00,81.71,81.8,81.68,81.74,63725.49019607843,57.4146,57.4779,57.3935,57.4357,63725.4902
2014-12-29 15:40:00,81.75,81.82,81.72,81.77,92937.17486994796,57.4427,57.4919,57.4217,57.4568,92937.1749
2014-12-29 15:45:00,81.79,81.84,81.75,81.77,106542.61704681872,57.4708,57.506,57.4427,57.4568,106542.617
2014-12-29 15:50:00,81.78,81.79,81.74,81.77,91636.65466186474,57.4638,57.4708,57.4357,57.4568,91636.6547
2014-12-29 15:55:00,81.77,81.79,81.64,81.68,100140.05602240896,57.4568,57.4708,57.3654,57.3935,100140.056
2014-12-30 09:30:00,81.64,81.64,80.74,80.87,79031.61264505802,57.3654,57.3654,56.733,56.8244,79031.6126
2014-12-30 09:35:00,80.91,80.94,80.38,80.76,74929.97198879551,56.8525,56.8736,56.4801,56.7471,74929.972
2014-12-30 09:40:00,80.79,80.91,80.62,80.9,87935.17406962784,56.7682,56.8525,56.6487,56.8455,87935.1741
2014-12-30 09:45:00,80.9,81.26,80.86,81.26,139555.82232893156,56.8455,57.0984,56.8174,57.0984,139555.8223
2014-12-30 09:50:00,81.27,81.54,81.27,81.36,41616.64665866346,57.1055,57.2952,57.1055,57.1687,41616.6467
2014-12-30 09:55:00,81.34,81.43,81.11,81.14,48019.207683073226,57.1546,57.2179,56.993,57.0141,48019.2077
2014-12-30 10:00:00,81.12,81.22,81.05,81.14,33313.32533013205,57.0001,57.0703,56.9509,57.0141,33313.3253
2014-12-30 10:05:00,81.13,81.17,81.04,81.16,65626.25050020007,57.0071,57.0352,56.9438,57.0282,65626.2505
2014-12-30 10:10:00,81.14,81.24,81.0,81.17,57523.00920368147,57.0141,57.0844,56.9157,57.0352,57523.0092
2014-12-30 10:15:00,81.16,81.31,81.15,81.16,18307.322929171667,57.0282,57.1336,57.0211,57.0282,18307.3229
2014-12-30 10:20:00,81.13,81.21,81.07,81.17,33113.24529811925,57.0071,57.0633,56.9649,57.0352,33113.2453
2014-12-30 10:25:00,81.15,81.21,81.04,81.04,42617.04681872749,57.0211,57.0633,56.9438,56.9438,42617.0468
2014-12-30 10:30:00,81.03,81.28,81.03,81.28,25410.16406562625,56.9368,57.1125,56.9368,57.1125,25410.1641
2014-12-30 10:35:00,81.3,81.31,81.19,81.21,18107.242897158863,57.1265,57.1336,57.0492,57.0633,18107.2429
2014-12-30 10:40:00,81.22,81.3,81.11,81.18,24709.88395358143,57.0703,57.1265,56.993,57.0422,24709.884
2014-12-30 10:45:00,81.21,81.29,81.13,81.29,27210.88435374149,57.0633,57.1195,57.0071,57.1195,27210.8844
2014-12-30 10:50:00,81.29,81.41,81.21,81.37,27911.16446578631,57.1195,57.2038,57.0633,57.1757,27911.1645
2014-12-30 10:55:00,81.39,81.62,81.39,81.44,60924.36974789915,57.1898,57.3514,57.1898,57.2249,60924.3697
2014-12-30 11:00:00,81.45,81.55,81.36,81.37,54321.72869147659,57.2319,57.3022,57.1687,57.1757,54321.7287
2014-12-30 11:05:00,81.36,81.36,81.07,81.18,30212.08483393357,57.1687,57.1687,56.9649,57.0422,30212.0848
2014-12-30 11:10:00,81.16,81.25,81.13,81.18,67727.09083633452,57.0282,57.0914,57.0071,57.0422,67727.0908
2014-12-30 11:15:00,81.17,81.24,81.14,81.22,44817.927170868345,57.0352,57.0844,57.0141,57.0703,44817.9272
2014-12-30 11:20:00,81.23,81.28,81.17,81.21,32012.805122048816,57.0773,57.1125,57.0352,57.0633,32012.8051
2014-12-30 11:25:00,81.22,81.25,81.14,81.19,47318.927571028406,57.0703,57.0914,57.0141,57.0492,47318.9276
2014-12-30 11:30:00,81.19,81.27,81.16,81.27,39615.84633853541,57.0492,57.1055,57.0282,57.1055,39615.8463
2014-12-30 11:35:00,81.26,81.35,81.24,81.3,40116.04641856742,57.0984,57.1617,57.0844,57.1265,40116.0464
2014-12-30 11:40:00,81.31,81.31,81.12,81.12,40516.20648259304,57.1336,57.1336,57.0001,57.0001,40516.2065
2014-12-30 11:45:00,81.12,81.28,81.1,81.25,18307.322929171667,57.0001,57.1125,56.986,57.0914,18307.3229
2014-12-30 11:50:00,81.24,81.33,81.17,81.31,14905.96238495398,57.0844,57.1476,57.0352,57.1336,14905.9624
2014-12-30 11:55:00,81.31,81.33,81.24,81.27,26310.52420968387,57.1336,57.1476,57.0844,57.1055,26310.5242
2014-12-30 12:00:00,81.27,81.28,81.06,81.1,69427.77110844337,57.1055,57.1125,56.9579,56.986,69427.7711
2014-12-30 12:05:00,81.1,81.2,81.09,81.11,46618.64745898359,56.986,57.0563,56.979,56.993,46618.6475
2014-12-30 12:10:00,81.12,81.21,81.09,81.21,33613.44537815126,57.0001,57.0633,56.979,57.0633,33613.4454
2014-12-30 12:15:00,81.21,81.27,81.16,81.19,32913.16526610644,57.0633,57.1055,57.0282,57.0492,32913.1653
2014-12-30 12:20:00,81.2,81.3,81.13,81.25,31112.444977991192,57.0563,57.1265,57.0071,57.0914,31112.445
2014-12-30 12:25:00,81.24,81.26,81.13,81.13,22609.043617446976,57.0844,57.0984,57.0071,57.0071,22609.0436
2014-12-30 12:30:00,81.13,81.21,81.13,81.18,29311.724689875948,57.0071,57.0633,57.0071,57.0422,29311.7247
2014-12-30 12:35:00,81.18,81.21,81.14,81.18,37014.80592236894,57.0422,57.0633,57.0141,57.0422,37014.8059
2014-12-30 12:40:00,81.2,81.2,81.11,81.13,77631.05242096838,57.0563,57.0563,56.993,57.0071,77631.0524
2014-12-30 12:45:00,81.14,81.22,81.1,81.16,48119.24769907963,57.0141,57.0703,56.986,57.0282,48119.2477
2014-12-30 12:50:00,81.16,81.24,81.11,81.12,33513.405362144855,57.0282,57.0844,56.993,57.0001,33513.4054
2014-12-30 12:55:00,81.12,81.18,81.1,81.14,43117.2468987595,57.0001,57.0422,56.986,57.0141,43117.2469
2014-12-30 13:00:00,81.13,81.23,81.12,81.2,48119.24769907963,57.0071,57.0773,57.0001,57.0563,48119.2477
2014-12-30 13:05:00,81.2,81.21,81.12,81.15,83433.37334933973,57.0563,57.0633,57.0001,57.0211,83433.3733
2014-12-30 13:10:00,81.14,81.41,81.1,81.27,118047.218887555,57.0141,57.2038,56.986,57.1055,118047.2189
2014-12-30 13:15:00,81.27,81.27,81.13,81.19,35414.165666266505,57.1055,57.1055,57.0071,57.0492,35414.1657
2014-12-30 13:20:00,81.19,81.23,81.12,81.14,29411.76470588235,57.0492,57.0773,57.0001,57.0141,29411.7647
2014-12-30 13:25:00,81.15,81.23,81.13,81.15,34913.96558623449,57.0211,57.0773,57.0071,57.0211,34913.9656
2014-12-30 13:30:00,81.15,81.31,81.15,81.17,27611.044417767105,57.0211,57.1336,57.0211,57.0352,27611.0444
2014-12-30 13:35:00,81.17,81.24,81.15,81.24,28511.40456182473,57.0352,57.0844,57.0211,57.0844,28511.4046
2014-12-30 13:40:00,81.23,81.27,81.15,81.27,33813.52541016406,57.0773,57.1055,57.0211,57.1055,33813.5254
2014-12-30 13:45:00,81.28,81.31,81.23,81.27,18907.56302521008,57.1125,57.1336,57.0773,57.1055,18907.563
2014-12-30 13:50:00,81.28,81.41,81.27,81.41,26810.724289715883,57.1125,57.2038,57.1055,57.2038,26810.7243
2014-12-30 13:55:00,81.41,81.49,81.35,81.38,32513.00520208083,57.2038,57.26,57.1617,57.1827,32513.0052
2014-12-30 14:00:00,81.36,81.48,81.34,81.48,29111.64465786314,57.1687,57.253,57.1546,57.253,29111.6447
2014-12-30 14:05:00,81.48,81.54,81.41,81.42,34513.80552220888,57.253,57.2952,57.2038,57.2109,34513.8055
2014-12-30 14:10:00,81.42,81.47,81.33,81.44,31112.444977991192,57.2109,57.246,57.1476,57.2249,31112.445
2014-12-30 14:15:00,81.45,81.46,81.36,81.39,23709.483793517404,57.2319,57.239,57.1687,57.1898,23709.4838
2014-12-30 14:20:00,81.38,81.5,81.37,81.4,33613.44537815126,57.1827,57.2671,57.1757,57.1968,33613.4454
2014-12-30 14:25:00,81.39,81.55,81.38,81.53,34413.76550620248,57.1898,57.3022,57.1827,57.2881,34413.7655
2014-12-30 14:30:00,81.53,81.58,81.44,81.46,37314.92597038816,57.2881,57.3233,57.2249,57.239,37314.926
2014-12-30 14:35:00,81.46,81.56,81.43,81.54,66026.41056422568,57.239,57.3092,57.2179,57.2952,66026.4106
2014-12-30 14:40:00,81.52,81.55,81.44,81.44,29211.684673869546,57.2811,57.3022,57.2249,57.2249,29211.6847
2014-12-30 14:45:00,81.45,81.56,81.43,81.54,39015.60624249699,57.2319,57.3092,57.2179,57.2952,39015.6062
2014-12-30 14:50:00,81.55,81.57,81.44,81.46,30112.04481792717,57.3022,57.3163,57.2249,57.239,30112.0448
2014-12-30 14:55:00,81.46,81.5,81.44,81.49,33713.48539415766,57.239,57.2671,57.2249,57.26,33713.4854
2014-12-30 15:00:00,81.48,81.51,81.45,81.48,25010.00400160064,57.253,57.2741,57.2319,57.253,25010.004
2014-12-30 15:05:00,81.48,81.53,81.47,81.52,34413.76550620248,57.253,57.2881,57.246,57.2811,34413.7655
2014-12-30 15:10:00,81.52,81.52,81.38,81.42,50220.08803521408,57.2811,57.2811,57.1827,57.2109,50220.088
2014-12-30 15:15:00,81.42,81.54,81.42,81.52,38015.20608243297,57.2109,57.2952,57.2109,57.2811,38015.2061
2014-12-30 15:20:00,81.53,81.58,81.52,81.56,44317.72709083633,57.2881,57.3233,57.2811,57.3092,44317.7271
2014-12-30 15:25:00,81.56,81.58,81.53,81.57,35314.1256502601,57.3092,57.3233,57.2881,57.3163,35314.1257
2014-12-30 15:30:00,81.57,81.61,81.51,81.57,51120.448179271705,57.3163,57.3444,57.2741,57.3163,51120.4482
2014-12-30 15:35:00,81.57,81.66,81.57,81.61,41116.44657863145,57.3163,57.3795,57.3163,57.3444,41116.4466
2014-12-30 15:40:00,81.61,81.63,81.45,81.49,49619.84793917566,57.3444,57.3584,57.2319,57.26,49619.8479
2014-12-30 15:45:00,81.49,81.53,81.42,81.53,45918.36734693877,57.26,57.2881,57.2109,57.2881,45918.3673
2014-12-30 15:50:00,81.52,81.53,81.46,81.48,64725.89035614245,57.2811,57.2881,57.239,57.253,64725.8904
2014-12-30 15:55:00,81.47,81.47,81.32,81.38,128251.30052020808,57.246,57.246,57.1406,57.1827,128251.3005
2014-12-31 09:30:00,80.6,80.82,80.01,80.5,114045.6182472989,56.6347,56.7893,56.2201,56.5644,114045.6182
2014-12-31 09:35:00,80.46,80.52,80.14,80.21,48619.44777911164,56.5363,56.5785,56.3114,56.3606,48619.4478
2014-12-31 09:40:00,80.21,80.21,79.78,79.78,61924.76990796318,56.3606,56.3606,56.0585,56.0585,61924.7699
2014-12-31 09:45:00,79.84,80.04,79.82,80.02,32312.925170068025,56.1006,56.2412,56.0866,56.2271,32312.9252
2014-12-31 09:50:00,80.02,80.11,79.93,80.0,36514.60584233693,56.2271,56.2904,56.1639,56.2131,36514.6058
2014-12-31 09:55:00,79.98,80.05,79.89,79.91,30112.04481792717,56.199,56.2482,56.1358,56.1498,30112.0448
2014-12-31 10:00:00,79.98,80.26,79.95,80.13,52921.16846738695,56.199,56.3958,56.1779,56.3044,52921.1685
2014-12-31 10:05:00,80.16,80.21,79.98,80.11,65526.21048419367,56.3255,56.3606,56.199,56.2904,65526.2105
2014-12-31 10:10:00,80.1,80.17,79.92,80.02,49319.72789115646,56.2833,56.3325,56.1569,56.2271,49319.7279
2014-12-31 10:15:00,80.03,80.31,80.02,80.29,71728.69147659063,56.2342,56.4309,56.2271,56.4168,71728.6915
2014-12-31 10:20:00,80.27,80.34,80.12,80.29,39815.926370548215,56.4028,56.452,56.2974,56.4168,39815.9264
2014-12-31 10:25:00,80.29,80.38,80.25,80.35,25810.324129651857,56.4168,56.4801,56.3887,56.459,25810.3241
2014-12-31 10:30:00,80.32,80.47,80.27,80.33,70728.2913165266,56.4379,56.5433,56.4028,56.445,70728.2913
2014-12-31 10:35:00,80.32,80.42,80.29,80.31,48019.207683073226,56.4379,56.5082,56.4168,56.4309,48019.2077
2014-12-31 10:40:00,80.29,80.37,80.04,80.1,38515.40616246498,56.4168,56.4731,56.2412,56.2833,38515.4062
2014-12-31 10:45:00,80.08,80.36,80.05,80.31,41516.60664265706,56.2693,56.466,56.2482,56.4309,41516.6066
2014-12-31 10:50:00,80.32,80.36,80.16,80.22,22909.163665466185,56.4379,56.466,56.3255,56.3677,22909.1637
2014-12-31 10:55:00,80.2,80.27,80.06,80.06,26310.52420968387,56.3536,56.4028,56.2552,56.2552,26310.5242
2014-12-31 11:00:00,80.06,80.18,80.01,80.05,38215.28611444577,56.2552,56.3396,56.2201,56.2482,38215.2861
2014-12-31 11:05:00,80.01,80.24,79.97,80.17,30912.36494597839,56.2201,56.3817,56.192,56.3325,30912.3649
2014-12-31 11:10:00,80.17,80.34,80.17,80.28,45618.24729891956,56.3325,56.452,56.3325,56.4098,45618.2473
2014-12-31 11:15:00,80.26,80.4,80.22,80.39,27611.044417767105,56.3958,56.4941,56.3677,56.4871,27611.0444
2014-12-31 11:20:00,80.37,80.43,80.27,80.27,25310.124049619844,56.4731,56.5152,56.4028,56.4028,25310.124
2014-12-31 11:25:00,80.29,80.47,80.29,80.35,28511.40456182473,56.4168,56.5433,56.4168,56.459,28511.4046
2014-12-31 11:30:00,80.34,80.51,80.34,80.42,39215.6862745098,56.452,56.5714,56.452,56.5082,39215.6863
2014-12-31 11:35:00,80.41,80.44,80.32,80.42,21408.563425370143,56.5012,56.5222,56.4379,56.5082,21408.5634
2014-12-31 11:40:00,80.44,80.46,80.33,80.45,20208.08323329332,56.5222,56.5363,56.445,56.5293,20208.0832
2014-12-31 11:45:00,80.46,80.5,80.39,80.48,21908.76350540216,56.5363,56.5644,56.4871,56.5503,21908.7635
2014-12-31 11:50:00,80.49,80.78,80.49,80.78,25710.28411364545,56.5574,56.7611,56.5574,56.7611,25710.2841
2014-12-31 11:55:00,80.79,80.82,80.61,80.65,24509.803921568626,56.7682,56.7893,56.6417,56.6698,24509.8039
2014-12-31 12:00:00,80.62,80.64,80.28,80.33,20208.08323329332,56.6487,56.6628,56.4098,56.445,20208.0832
2014-12-31 12:05:00,80.34,80.72,80.33,80.72,33213.28531412565,56.452,56.719,56.445,56.719,33213.2853
2014-12-31 12:10:00,80.69,80.75,80.62,80.7,23309.3237294918,56.6979,56.7401,56.6487,56.7049,23309.3237
2014-12-31 12:15:00,80.69,80.7,80.56,80.58,13805.522208883553,56.6979,56.7049,56.6066,56.6206,13805.5222
2014-12-31 12:20:00,80.57,80.65,80.41,80.65,29011.60464185674,56.6136,56.6698,56.5012,56.6698,29011.6046
2014-12-31 12:25:00,80.63,80.65,80.49,80.61,32012.805122048816,56.6557,56.6698,56.5574,56.6417,32012.8051
2014-12-31 12:30:00,80.6,80.61,80.39,80.39,29311.724689875948,56.6347,56.6417,56.4871,56.4871,29311.7247
2014-12-31 12:35:00,80.41,80.54,80.33,80.47,23309.3237294918,56.5012,56.5925,56.445,56.5433,23309.3237
2014-12-31 12:40:00,80.45,80.57,80.37,80.51,29611.84473789516,56.5293,56.6136,56.4731,56.5714,29611.8447
2014-12-31 12:45:00,80.5,80.56,80.36,80.46,29211.684673869546,56.5644,56.6066,56.466,56.5363,29211.6847
2014-12-31 12:50:00,80.45,80.56,80.38,80.48,19007.603041216484,56.5293,56.6066,56.4801,56.5503,19007.603
2014-12-31 12:55:00,80.49,80.56,80.39,80.5,23109.24369747899,56.5574,56.6066,56.4871,56.5644,23109.2437
2014-12-31 13:00:00,80.53,80.61,80.44,80.58,37715.08603441376,56.5855,56.6417,56.5222,56.6206,37715.086
2014-12-31 13:05:00,80.58,80.61,80.49,80.5,23909.56382553021,56.6206,56.6417,56.5574,56.5644,23909.5638
2014-12-31 13:10:00,80.52,80.62,80.47,80.5,49819.92797118847,56.5785,56.6487,56.5433,56.5644,49819.928
2014-12-31 13:15:00,80.53,80.6,80.47,80.55,27711.084433773507,56.5855,56.6347,56.5433,56.5995,27711.0844
2014-12-31 13:20:00,80.56,80.64,80.5,80.57,30012.004801920764,56.6066,56.6628,56.5644,56.6136,30012.0048
2014-12-31 13:25:00,80.57,80.77,80.57,80.77,21708.683473389352,56.6136,56.7541,56.6136,56.7541,21708.6835
2014-12-31 13:30:00,80.77,81.2,80.77,81.2,40216.08643457382,56.7541,57.0563,56.7541,57.0563,40216.0864
2014-12-31 13:35:00,81.18,81.28,80.97,80.97,32813.125250100034,57.0422,57.1125,56.8947,56.8947,32813.1253
2014-12-31 13:40:00,80.96,81.12,80.9,81.11,21708.683473389352,56.8876,57.0001,56.8455,56.993,21708.6835
2014-12-31 13:45:00,81.11,81.21,81.11,81.17,12505.00200080032,56.993,57.0633,56.993,57.0352,12505.002
2014-12-31 13:50:00,81.16,81.29,81.09,81.26,14505.80232092837,57.0282,57.1195,56.979,57.0984,14505.8023
2014-12-31 13:55:00,81.25,81.25,80.99,81.01,38515.40616246498,57.0914,57.0914,56.9087,56.9228,38515.4062
2014-12-31 14:00:00,81.0,81.0,80.79,80.8,46518.60744297718,56.9157,56.9157,56.7682,56.7752,46518.6074
2014-12-31 14:05:00,80.81,80.84,80.6,80.66,35314.1256502601,56.7822,56.8033,56.6347,56.6768,35314.1257
2014-12-31 14:10:00,80.67,80.68,80.54,80.57,29611.84473789516,56.6839,56.6909,56.5925,56.6136,29611.8447
2014-12-31 14:15:00,80.54,80.54,80.29,80.45,65226.09043617446,56.5925,56.5925,56.4168,56.5293,65226.0904
2014-12-31 14:20:00,80.46,80.71,80.41,80.69,24909.96398559424,56.5363,56.712,56.5012,56.6979,24909.964
2014-12-31 14:25:00,80.72,80.86,80.66,80.86,33813.52541016406,56.719,56.8174,56.6768,56.8174,33813.5254
2014-12-31 14:30:00,80.88,80.99,80.85,80.92,31712.685074029607,56.8314,56.9087,56.8103,56.8595,31712.6851
2014-12-31 14:35:00,80.9,80.99,80.81,80.81,34513.80552220888,56.8455,56.9087,56.7822,56.7822,34513.8055
2014-12-31 14:40:00,80.83,80.95,80.7,80.9,30712.284913965585,56.7963,56.8806,56.7049,56.8455,30712.2849
2014-12-31 14:45:00,80.89,80.93,80.82,80.85,26410.564225690272,56.8384,56.8665,56.7893,56.8103,26410.5642
2014-12-31 14:50:00,80.87,80.87,80.64,80.67,28411.364545818324,56.8244,56.8244,56.6628,56.6839,28411.3645
2014-12-31 14:55:00,80.68,80.78,80.65,80.74,26210.48419367747,56.6909,56.7611,56.6698,56.733,26210.4842
2014-12-31 15:00:00,80.74,80.75,80.61,80.68,29711.88475390156,56.733,56.7401,56.6417,56.6909,29711.8848
2014-12-31 15:05:00,80.67,80.74,80.59,80.73,18807.52300920368,56.6839,56.733,56.6276,56.726,18807.523
2014-12-31 15:10:00,80.73,80.8,80.64,80.77,32312.925170068025,56.726,56.7752,56.6628,56.7541,32312.9252
2014-12-31 15:15:00,80.77,80.87,80.77,80.86,37014.80592236894,56.7541,56.8244,56.7541,56.8174,37014.8059
2014-12-31 15:20:00,80.87,80.92,80.83,80.84,28111.24449779912,56.8244,56.8595,56.7963,56.8033,28111.2445
2014-12-31 15:25:00,80.83,80.86,80.77,80.8,39215.6862745098,56.7963,56.8174,56.7541,56.7752,39215.6863
2014-12-31 15:30:00,80.8,80.83,80.73,80.81,38715.48619447779,56.7752,56.7963,56.726,56.7822,38715.4862
2014-12-31 15:35:00,80.81,80.9,80.81,80.84,31412.5650260104,56.7822,56.8455,56.7822,56.8033,31412.565
2014-12-31 15:40:00,80.84,80.85,80.73,80.81,89335.73429371748,56.8033,56.8103,56.726,56.7822,89335.7343
2014-12-31 15:45:00,80.79,80.81,80.68,80.68,77931.17246898758,56.7682,56.7822,56.6909,56.6909,77931.1725
2014-12-31 15:50:00,80.68,80.7,80.54,80.58,78531.412565026,56.6909,56.7049,56.5925,56.6206,78531.4126
2014-12-31 15:55:00,80.6,80.73,80.55,80.57,121448.5794317727,56.6347,56.726,56.5995,56.6136,121448.5794
2015-01-02 09:30:00,79.98,81.07,79.98,80.45,112945.17807122848,56.199,56.9649,56.199,56.5293,112945.1781
2015-01-02 09:35:00,80.48,80.82,80.21,80.57,34713.885554221684,56.5503,56.7893,56.3606,56.6136,34713.8856
2015-01-02 09:40:00,80.53,80.61,80.18,80.43,35814.32573029211,56.5855,56.6417,56.3396,56.5152,35814.3257
2015-01-02 09:45:00,80.48,80.57,80.32,80.37,32813.125250100034,56.5503,56.6136,56.4379,56.4731,32813.1253
2015-01-02 09:50:00,80.35,80.46,80.16,80.16,24509.803921568626,56.459,56.5363,56.3255,56.3255,24509.8039
2015-01-02 09:55:00,80.17,80.25,80.01,80.05,28711.484593837533,56.3325,56.3887,56.2201,56.2482,28711.4846
2015-01-02 10:00:00,80.05,80.22,79.74,79.77,47719.08763505401,56.2482,56.3677,56.0304,56.0515,47719.0876
2015-01-02 10:05:00,79.81,79.86,79.5,79.55,34613.84553821528,56.0796,56.1147,55.8617,55.8969,34613.8455
2015-01-02 10:10:00,79.59,79.74,79.46,79.55,47018.8075230092,55.925,56.0304,55.8336,55.8969,47018.8075
2015-01-02 10:15:00,79.58,79.71,79.24,79.69,60024.00960384153,55.918,56.0093,55.679,55.9952,60024.0096
2015-01-02 10:20:00,79.7,79.71,79.45,79.56,29511.80472188875,56.0023,56.0093,55.8266,55.9039,29511.8047
2015-01-02 10:25:00,79.6,79.71,79.52,79.66,44317.72709083633,55.932,56.0093,55.8758,55.9742,44317.7271
2015-01-02 10:30:00,79.64,79.7,79.4,79.4,38615.446178471386,55.9601,56.0023,55.7915,55.7915,38615.4462
2015-01-02 10:35:00,79.42,79.55,79.37,79.54,45518.20728291316,55.8055,55.8969,55.7704,55.8898,45518.2073
2015-01-02 10:40:00,79.54,79.84,79.52,79.78,61324.52981192476,55.8898,56.1006,55.8758,56.0585,61324.5298
2015-01-02 10:45:00,79.81,80.06,79.79,79.9,68127.25090036013,56.0796,56.2552,56.0655,56.1428,68127.2509
2015-01-02 10:50:00,79.92,79.93,79.59,79.66,43917.56702681072,56.1569,56.1639,55.925,55.9742,43917.567
2015-01-02 10:55:00,79.65,79.92,79.65,79.7,39515.80632252901,55.9671,56.1569,55.9671,56.0023,39515.8063
2015-01-02 11:00:00,79.73,79.84,79.64,79.83,31212.4849939976,56.0234,56.1006,55.9601,56.0936,31212.485
2015-01-02 11:05:00,79.79,79.94,79.77,79.92,35014.00560224089,56.0655,56.1709,56.0515,56.1569,35014.0056
2015-01-02 11:10:00,79.9,80.02,79.76,79.85,57022.80912364945,56.1428,56.2271,56.0444,56.1077,57022.8091
2015-01-02 11:15:00,79.86,79.9,79.71,79.88,34013.605442176864,56.1147,56.1428,56.0093,56.1288,34013.6054
2015-01-02 11:20:00,79.88,80.05,79.85,79.9,47018.8075230092,56.1288,56.2482,56.1077,56.1428,47018.8075
2015-01-02 11:25:00,79.92,80.32,79.92,80.18,55222.08883553421,56.1569,56.4379,56.1569,56.3396,55222.0888
2015-01-02 11:30:00,80.16,80.49,80.16,80.44,23009.203681472587,56.3255,56.5574,56.3255,56.5222,23009.2037
2015-01-02 11:35:00,80.45,80.46,80.25,80.35,25810.324129651857,56.5293,56.5363,56.3887,56.459,25810.3241
2015-01-02 11:40:00,80.34,80.39,80.12,80.14,23309.3237294918,56.452,56.4871,56.2974,56.3114,23309.3237
2015-01-02 11:45:00,80.14,80.38,80.14,80.26,36414.56582633053,56.3114,56.4801,56.3114,56.3958,36414.5658
2015-01-02 11:50:00,80.27,80.46,80.14,80.42,31412.5650260104,56.4028,56.5363,56.3114,56.5082,31412.565
2015-01-02 11:55:00,80.46,80.46,80.31,80.36,36814.72589035614,56.5363,56.5363,56.4309,56.466,36814.7259
2015-01-02 12:00:00,80.42,80.5,80.34,80.47,40016.00640256102,56.5082,56.5644,56.452,56.5433,40016.0064
2015-01-02 12:05:00,80.47,80.7,80.42,80.65,65226.09043617446,56.5433,56.7049,56.5082,56.6698,65226.0904
2015-01-02 12:10:00,80.68,80.85,80.65,80.73,19907.963185274108,56.6909,56.8103,56.6698,56.726,19907.9632
2015-01-02 12:15:00,80.68,80.7,80.57,80.64,32613.04521808723,56.6909,56.7049,56.6136,56.6628,32613.0452
2015-01-02 12:20:00,80.66,80.68,80.56,80.6,48019.207683073226,56.6768,56.6909,56.6066,56.6347,48019.2077
2015-01-02 12:25:00,80.61,80.65,80.44,80.48,38715.48619447779,56.6417,56.6698,56.5222,56.5503,38715.4862
2015-01-02 12:30:00,80.47,80.63,80.44,80.57,28711.484593837533,56.5433,56.6557,56.5222,56.6136,28711.4846
2015-01-02 12:35:00,80.56,80.72,80.51,80.65,29511.80472188875,56.6066,56.719,56.5714,56.6698,29511.8047
2015-01-02 12:40:00,80.68,80.76,80.6,80.69,18507.40296118447,56.6909,56.7471,56.6347,56.6979,18507.403
2015-01-02 12:45:00,80.68,80.68,80.49,80.51,34913.96558623449,56.6909,56.6909,56.5574,56.5714,34913.9656
2015-01-02 12:50:00,80.5,80.66,80.49,80.59,25110.04401760704,56.5644,56.6768,56.5574,56.6276,25110.044
2015-01-02 12:55:00,80.62,80.73,80.58,80.62,24409.763905562224,56.6487,56.726,56.6206,56.6487,24409.7639
2015-01-02 13:00:00,80.63,80.7,80.53,80.67,27110.84433773509,56.6557,56.7049,56.5855,56.6839,27110.8443
2015-01-02 13:05:00,80.67,80.85,80.66,80.82,24609.843937575028,56.6839,56.8103,56.6768,56.7893,24609.8439
2015-01-02 13:10:00,80.82,80.84,80.71,80.72,14205.682272909162,56.7893,56.8033,56.712,56.719,14205.6823
2015-01-02 13:15:00,80.72,80.77,80.65,80.67,27911.16446578631,56.719,56.7541,56.6698,56.6839,27911.1645
2015-01-02 13:20:00,80.66,80.77,80.65,80.71,28611.44457783113,56.6768,56.7541,56.6698,56.712,28611.4446
2015-01-02 13:25:00,80.71,80.71,80.46,80.5,40616.24649859944,56.712,56.712,56.5363,56.5644,40616.2465
2015-01-02 13:30:00,80.48,80.54,80.4,80.44,37915.166066426566,56.5503,56.5925,56.4941,56.5222,37915.1661
2015-01-02 13:35:00,80.42,80.55,80.41,80.41,17707.082833133252,56.5082,56.5995,56.5012,56.5012,17707.0828
2015-01-02 13:40:00,80.4,80.46,80.32,80.34,20808.32332933173,56.4941,56.5363,56.4379,56.452,20808.3233
2015-01-02 13:45:00,80.34,80.35,80.2,80.21,17306.92276910764,56.452,56.459,56.3536,56.3606,17306.9228
2015-01-02 13:50:00,80.19,80.3,80.16,80.22,26310.52420968387,56.3466,56.4239,56.3255,56.3677,26310.5242
2015-01-02 13:55:00,80.24,80.24,80.08,80.08,22108.843537414963,56.3817,56.3817,56.2693,56.2693,22108.8435
2015-01-02 14:00:00,80.07,80.09,79.98,79.99,22809.12364945978,56.2623,56.2763,56.199,56.206,22809.1236
2015-01-02 14:05:00,79.99,80.11,79.93,80.02,26310.52420968387,56.206,56.2904,56.1639,56.2271,26310.5242
2015-01-02 14:10:00,80.03,80.1,80.01,80.03,15806.322529011602,56.2342,56.2833,56.2201,56.2342,15806.3225
2015-01-02 14:15:00,80.01,80.04,79.92,80.03,19607.8431372549,56.2201,56.2412,56.1569,56.2342,19607.8431
2015-01-02 14:20:00,80.03,80.34,80.02,80.33,28711.484593837533,56.2342,56.452,56.2271,56.445,28711.4846
2015-01-02 14:25:00,80.33,80.39,80.13,80.13,34713.885554221684,56.445,56.4871,56.3044,56.3044,34713.8856
2015-01-02 14:30:00,80.12,80.17,80.02,80.17,20308.12324929972,56.2974,56.3325,56.2271,56.3325,20308.1232
2015-01-02 14:35:00,80.18,80.35,80.18,80.32,26010.404161664665,56.3396,56.459,56.3396,56.4379,26010.4042
2015-01-02 14:40:00,80.34,80.41,80.29,80.34,21508.60344137655,56.452,56.5012,56.4168,56.452,21508.6034
2015-01-02 14:45:00,80.36,80.4,80.27,80.34,17006.802721088432,56.466,56.4941,56.4028,56.452,17006.8027
2015-01-02 14:50:00,80.36,80.43,80.34,80.36,18807.52300920368,56.466,56.5152,56.452,56.466,18807.523
2015-01-02 14:55:00,80.33,80.42,80.32,80.33,35714.28571428571,56.445,56.5082,56.4379,56.445,35714.2857
2015-01-02 15:00:00,80.33,80.36,80.28,80.33,19407.76310524209,56.445,56.466,56.4098,56.445,19407.7631
2015-01-02 15:05:00,80.31,80.38,80.27,80.38,28111.24449779912,56.4309,56.4801,56.4028,56.4801,28111.2445
2015-01-02 15:10:00,80.39,80.4,80.22,80.33,37414.96598639456,56.4871,56.4941,56.3677,56.445,37414.966
2015-01-02 15:15:00,80.33,80.39,80.22,80.26,24809.92396958783,56.445,56.4871,56.3677,56.3958,24809.924
2015-01-02 15:20:00,80.26,80.44,80.26,80.44,29311.724689875948,56.3958,56.5222,56.3958,56.5222,29311.7247
2015-01-02 15:25:00,80.45,80.49,80.42,80.48,29711.88475390156,56.5293,56.5574,56.5082,56.5503,29711.8848
2015-01-02 15:30:00,80.48,80.52,80.44,80.45,31812.72509003601,56.5503,56.5785,56.5222,56.5293,31812.7251
2015-01-02 15:35:00,80.45,80.6,80.41,80.5,44517.80712284913,56.5293,56.6347,56.5012,56.5644,44517.8071
2015-01-02 15:40:00,80.51,80.63,80.51,80.54,66426.5706282513,56.5714,56.6557,56.5714,56.5925,66426.5706
2015-01-02 15:45:00,80.56,80.73,80.56,80.67,109843.93757503,56.6066,56.726,56.6066,56.6839,109843.9376
2015-01-02 15:50:00,80.68,80.82,80.64,80.75,113745.4981992797,56.6909,56.7893,56.6628,56.7401,113745.4982
2015-01-02 15:55:00,80.76,80.81,80.62,80.62,129751.90076030412,56.7471,56.7822,56.6487,56.6487,129751.9008
2015-01-05 09:30:00,79.35,79.35,78.75,78.83,144557.8231292517,55.7563,55.7563,55.3347,55.391,144557.8231
2015-01-05 09:35:00,78.88,78.91,78.33,78.33,85234.09363745498,55.4261,55.4472,55.0396,55.0396,85234.0936
2015-01-05 09:40:00,78.33,78.47,78.16,78.47,80232.09283713484,55.0396,55.138,54.9202,55.138,80232.0928
2015-01-05 09:45:00,78.41,78.44,78.08,78.12,83833.53341336534,55.0958,55.1169,54.864,54.8921,83833.5334
2015-01-05 09:50:00,78.13,78.35,78.03,78.19,128451.38055222089,54.8991,55.0537,54.8288,54.9413,128451.3806
2015-01-05 09:55:00,78.21,78.35,78.02,78.33,52721.08843537414,54.9553,55.0537,54.8218,55.0396,52721.0884
2015-01-05 10:00:00,78.31,78.32,78.1,78.1,46518.60744297718,55.0256,55.0326,54.878,54.878,46518.6074
2015-01-05 10:05:00,78.07,78.32,78.02,78.32,59023.6094437775,54.8569,55.0326,54.8218,55.0326,59023.6094
2015-01-05 10:10:00,78.35,78.35,77.75,77.84,102741.09643857542,55.0537,55.0537,54.6321,54.6953,102741.0964
2015-01-05 10:15:00,77.87,77.93,77.76,77.83,61924.76990796318,54.7164,54.7586,54.6391,54.6883,61924.7699
2015-01-05 10:20:00,77.84,77.86,77.63,77.66,80732.29291716685,54.6953,54.7094,54.5478,54.5688,80732.2929
2015-01-05 10:25:00,77.66,78.0,77.58,77.58,84133.65346138454,54.5688,54.8077,54.5126,54.5126,84133.6535
2015-01-05 10:30:00,77.61,77.84,77.47,77.84,115646.25850340136,54.5337,54.6953,54.4353,54.6953,115646.2585
2015-01-05 10:35:00,77.84,77.84,77.48,77.58,76430.57222889154,54.6953,54.6953,54.4424,54.5126,76430.5722
2015-01-05 10:40:00,77.56,77.65,77.38,77.38,74129.65186074428,54.4986,54.5618,54.3721,54.3721,74129.6519
2015-01-05 10:45:00,77.38,77.53,77.27,77.53,71328.53141256502,54.3721,54.4775,54.2948,54.4775,71328.5314
2015-01-05 10:50:00,77.5,77.56,77.31,77.31,116046.41856742695,54.4564,54.4986,54.3229,54.3229,116046.4186
2015-01-05 10:55:00,77.31,77.31,77.17,77.18,54421.76870748299,54.3229,54.3229,54.2245,54.2316,54421.7687
2015-01-05 11:00:00,77.15,77.3,77.08,77.25,50520.20808323329,54.2105,54.3159,54.1613,54.2807,50520.2081
2015-01-05 11:05:00,77.22,77.37,77.18,77.35,31912.76510604241,54.2597,54.3651,54.2316,54.351,31912.7651
2015-01-05 11:10:00,77.33,77.41,77.14,77.28,43317.3269307723,54.337,54.3932,54.2035,54.3018,43317.3269
2015-01-05 11:15:00,77.28,77.29,77.1,77.22,57623.04921968787,54.3018,54.3089,54.1753,54.2597,57623.0492
2015-01-05 11:20:00,77.24,77.35,77.09,77.3,35414.165666266505,54.2737,54.351,54.1683,54.3159,35414.1657
2015-01-05 11:25:00,77.28,77.38,77.11,77.12,69527.81112444977,54.3018,54.3721,54.1824,54.1894,69527.8111
2015-01-05 11:30:00,77.11,77.2,77.04,77.14,58323.32933173269,54.1824,54.2456,54.1332,54.2035,58323.3293
2015-01-05 11:35:00,77.14,77.42,77.14,77.38,82032.81312525009,54.2035,54.4002,54.2035,54.3721,82032.8131
2015-01-05 11:40:00,77.38,77.47,77.25,77.46,55022.0088035214,54.3721,54.4353,54.2807,54.4283,55022.0088
2015-01-05 11:45:00,77.44,77.45,77.25,77.39,40116.04641856742,54.4143,54.4213,54.2807,54.3791,40116.0464
2015-01-05 11:50:00,77.42,77.5,77.31,77.46,35914.365746298514,54.4002,54.4564,54.3229,54.4283,35914.3657
2015-01-05 11:55:00,77.45,77.57,77.38,77.46,67026.81072428971,54.4213,54.5056,54.3721,54.4283,67026.8107
2015-01-05 12:00:00,77.49,77.51,77.31,77.34,48119.24769907963,54.4494,54.4634,54.3229,54.344,48119.2477
2015-01-05 12:05:00,77.32,77.49,77.27,77.34,25610.244097639054,54.3299,54.4494,54.2948,54.344,25610.2441
2015-01-05 12:10:00,77.31,77.33,77.22,77.27,34713.885554221684,54.3229,54.337,54.2597,54.2948,34713.8856
2015-01-05 12:15:00,77.28,77.3,77.04,77.04,33013.20528211284,54.3018,54.3159,54.1332,54.1332,33013.2053
2015-01-05 12:20:00,77.05,77.11,76.96,76.99,48819.52781112445,54.1402,54.1824,54.077,54.0981,48819.5278
2015-01-05 12:25:00,76.99,77.12,76.99,77.02,37515.00600240096,54.0981,54.1894,54.0981,54.1191,37515.006
2015-01-05 12:30:00,77.03,77.03,76.88,76.98,58923.5694277711,54.1262,54.1262,54.0208,54.091,58923.5694
2015-01-05 12:35:00,76.98,77.19,76.94,77.19,65426.17046818727,54.091,54.2386,54.0629,54.2386,65426.1705
2015-01-05 12:40:00,77.19,77.43,77.17,77.39,53121.24849939976,54.2386,54.4072,54.2245,54.3791,53121.2485
2015-01-05 12:45:00,77.41,77.56,77.39,77.56,24809.92396958783,54.3932,54.4986,54.3791,54.4986,24809.924
2015-01-05 12:50:00,77.57,77.59,77.26,77.28,43017.2068827531,54.5056,54.5197,54.2878,54.3018,43017.2069
2015-01-05 12:55:00,77.27,77.27,77.16,77.24,49319.72789115646,54.2948,54.2948,54.2175,54.2737,49319.7279
2015-01-05 13:00:00,77.26,77.36,77.15,77.33,62725.0900360144,54.2878,54.358,54.2105,54.337,62725.09
2015-01-05 13:05:00,77.33,77.44,77.31,77.44,49219.687875150055,54.337,54.4143,54.3229,54.4143,49219.6879
2015-01-05 13:10:00,77.43,77.43,77.19,77.19,28611.44457783113,54.4072,54.4072,54.2386,54.2386,28611.4446
2015-01-05 13:15:00,77.18,77.29,77.14,77.24,33413.36534613845,54.2316,54.3089,54.2035,54.2737,33413.3653
2015-01-05 13:20:00,77.25,77.27,77.18,77.21,27811.12444977991,54.2807,54.2948,54.2316,54.2526,27811.1244
2015-01-05 13:25:00,77.21,77.26,77.12,77.22,29311.724689875948,54.2526,54.2878,54.1894,54.2597,29311.7247
2015-01-05 13:30:00,77.21,77.5,77.18,77.36,41216.48659463785,54.2526,54.4564,54.2316,54.358,41216.4866
2015-01-05 13:35:00,77.36,77.58,77.33,77.5,30712.284913965585,54.358,54.5126,54.337,54.4564,30712.2849
2015-01-05 13:40:00,77.5,77.59,77.4,77.44,34013.605442176864,54.4564,54.5197,54.3861,54.4143,34013.6054
2015-01-05 13:45:00,77.46,77.57,77.36,77.51,43717.48699479792,54.4283,54.5056,54.358,54.4634,43717.487
2015-01-05 13:50:00,77.52,77.55,77.46,77.55,26710.68427370948,54.4705,54.4915,54.4283,54.4915,26710.6843
2015-01-05 13:55:00,77.52,77.56,77.46,77.5,44317.72709083633,54.4705,54.4986,54.4283,54.4564,44317.7271
2015-01-05 14:00:00,77.49,77.62,77.45,77.6,87334.93397358943,54.4494,54.5407,54.4213,54.5267,87334.934
2015-01-05 14:05:00,77.58,77.66,77.51,77.65,47619.04761904761,54.5126,54.5688,54.4634,54.5618,47619.0476
2015-01-05 14:10:00,77.66,77.69,77.52,77.57,62825.1300520208,54.5688,54.5899,54.4705,54.5056,62825.1301
2015-01-05 14:15:00,77.56,77.65,77.48,77.51,35314.1256502601,54.4986,54.5618,54.4424,54.4634,35314.1257
2015-01-05 14:20:00,77.51,77.66,77.48,77.65,49119.64785914365,54.4634,54.5688,54.4424,54.5618,49119.6479
2015-01-05 14:25:00,77.65,77.72,77.47,77.5,60624.24969987995,54.5618,54.611,54.4353,54.4564,60624.2497
2015-01-05 14:30:00,77.53,77.58,77.42,77.58,31412.5650260104,54.4775,54.5126,54.4002,54.5126,31412.565
2015-01-05 14:35:00,77.6,77.63,77.56,77.61,34113.64545818327,54.5267,54.5478,54.4986,54.5337,34113.6455
2015-01-05 14:40:00,77.62,77.72,77.61,77.61,43217.2869147659,54.5407,54.611,54.5337,54.5337,43217.2869
2015-01-05 14:45:00,77.61,77.63,77.56,77.62,38415.36614645858,54.5337,54.5478,54.4986,54.5407,38415.3661
2015-01-05 14:50:00,77.61,77.63,77.55,77.63,45618.24729891956,54.5337,54.5478,54.4915,54.5478,45618.2473
2015-01-05 14:55:00,77.63,77.7,77.6,77.6,52521.00840336134,54.5478,54.5969,54.5267,54.5267,52521.0084
2015-01-05 15:00:00,77.59,77.59,77.47,77.48,39115.6462585034,54.5197,54.5197,54.4353,54.4424,39115.6463
2015-01-05 15:05:00,77.48,77.56,77.46,77.47,70128.05122048818,54.4424,54.4986,54.4283,54.4353,70128.0512
2015-01-05 15:10:00,77.46,77.58,77.45,77.55,50420.168067226885,54.4283,54.5126,54.4213,54.4915,50420.1681
2015-01-05 15:15:00,77.55,77.59,77.49,77.58,49219.687875150055,54.4915,54.5197,54.4494,54.5126,49219.6879
2015-01-05 15:20:00,77.57,77.64,77.5,77.63,81932.77310924369,54.5056,54.5548,54.4564,54.5478,81932.7731
2015-01-05 15:25:00,77.63,77.69,77.58,77.65,61924.76990796318,54.5478,54.5899,54.5126,54.5618,61924.7699
2015-01-05 15:30:00,77.65,77.81,77.64,77.75,89635.85434173669,54.5618,54.6742,54.5548,54.6321,89635.8543
2015-01-05 15:35:00,77.76,77.77,77.66,77.71,80232.09283713484,54.6391,54.6461,54.5688,54.604,80232.0928
2015-01-05 15:40:00,77.71,77.82,77.68,77.78,120948.37935174067,54.604,54.6813,54.5829,54.6532,120948.3794
2015-01-05 15:45:00,77.78,77.79,77.67,77.79,115946.37855142057,54.6532,54.6602,54.5759,54.6602,115946.3786
2015-01-05 15:50:00,77.78,77.91,77.74,77.87,118947.57903161264,54.6532,54.7445,54.6251,54.7164,118947.579
2015-01-05 15:55:00,77.86,77.86,77.63,77.71,220188.075230092,54.7094,54.7094,54.5478,54.604,220188.0752
2015-01-06 09:30:00,77.04,77.5,76.98,77.43,102641.05642256902,54.1332,54.4564,54.091,54.4072,102641.0564
2015-01-06 09:35:00,77.51,77.52,77.27,77.42,35914.365746298514,54.4634,54.4705,54.2948,54.4002,35914.3657
2015-01-06 09:40:00,77.39,78.02,77.37,77.89,51320.52821128451,54.3791,54.8218,54.3651,54.7305,51320.5282
2015-01-06 09:45:00,77.98,78.2,77.91,77.96,67026.81072428971,54.7937,54.9483,54.7445,54.7796,67026.8107
2015-01-06 09:50:00,77.95,77.98,77.79,77.88,38315.32613045218,54.7726,54.7937,54.6602,54.7234,38315.3261
2015-01-06 09:55:00,77.87,77.97,77.69,77.7,52721.08843537414,54.7164,54.7867,54.5899,54.5969,52721.0884
2015-01-06 10:00:00,77.7,77.98,77.58,77.84,94937.97519007602,54.5969,54.7937,54.5126,54.6953,94937.9752
2015-01-06 10:05:00,77.82,77.96,77.62,77.92,77531.01240496198,54.6813,54.7796,54.5407,54.7515,77531.0124
2015-01-06 10:10:00,77.89,78.01,77.77,77.96,73229.29171668667,54.7305,54.8148,54.6461,54.7796,73229.2917
2015-01-06 10:15:00,77.95,78.02,77.77,77.79,85434.17366946778,54.7726,54.8218,54.6461,54.6602,85434.1737
2015-01-06 10:20:00,77.78,77.81,77.41,77.55,56622.64905962384,54.6532,54.6742,54.3932,54.4915,56622.6491
2015-01-06 10:25:00,77.6,77.82,77.53,77.73,44217.687074829926,54.5267,54.6813,54.4775,54.618,44217.6871
2015-01-06 10:30:00,77.7,77.71,77.31,77.37,48119.24769907963,54.5969,54.604,54.3229,54.3651,48119.2477
2015-01-06 10:35:00,77.32,77.45,77.29,77.32,26310.52420968387,54.3299,54.4213,54.3089,54.3299,26310.5242
2015-01-06 10:40:00,77.29,77.42,77.24,77.34,73029.21168467386,54.3089,54.4002,54.2737,54.344,73029.2117
2015-01-06 10:45:00,77.34,77.38,77.11,77.16,68727.49099639856,54.344,54.3721,54.1824,54.2175,68727.491
2015-01-06 10:50:00,77.16,77.34,77.13,77.2,31112.444977991192,54.2175,54.344,54.1964,54.2456,31112.445
2015-01-06 10:55:00,77.19,77.2,77.05,77.05,51420.56822729091,54.2386,54.2456,54.1402,54.1402,51420.5682
2015-01-06 11:00:00,77.04,77.04,76.72,76.87,59323.72949179672,54.1332,54.1332,53.9083,54.0137,59323.7295
2015-01-06 11:05:00,76.86,76.9,76.75,76.77,67126.85074029611,54.0067,54.0348,53.9294,53.9435,67126.8507
2015-01-06 11:10:00,76.77,76.78,76.61,76.65,48819.52781112445,53.9435,53.9505,53.831,53.8591,48819.5278
2015-01-06 11:15:00,76.66,76.72,76.5,76.62,51720.68827531012,53.8662,53.9083,53.7537,53.8381,51720.6883
2015-01-06 11:20:00,76.62,76.62,76.37,76.42,65626.25050020007,53.8381,53.8381,53.6624,53.6975,65626.2505
2015-01-06 11:25:00,76.39,76.48,76.33,76.42,38715.48619447779,53.6765,53.7397,53.6343,53.6975,38715.4862
2015-01-06 11:30:00,76.43,76.43,76.33,76.37,44917.96718687475,53.7046,53.7046,53.6343,53.6624,44917.9672
2015-01-06 11:35:00,76.36,76.46,76.15,76.17,52921.16846738695,53.6554,53.7256,53.5078,53.5219,52921.1685
2015-01-06 11:40:00,76.17,76.23,76.1,76.12,45918.36734693877,53.5219,53.564,53.4727,53.4867,45918.3673
2015-01-06 11:45:00,76.12,76.2,76.03,76.19,42917.166866746695,53.4867,53.543,53.4235,53.5359,42917.1669
2015-01-06 11:50:00,76.2,76.25,76.14,76.16,35014.00560224089,53.543,53.5781,53.5008,53.5148,35014.0056
2015-01-06 11:55:00,76.17,76.38,76.14,76.34,67827.13085234092,53.5219,53.6694,53.5008,53.6413,67827.1309
2015-01-06 12:00:00,76.35,76.35,76.16,76.17,40116.04641856742,53.6483,53.6483,53.5148,53.5219,40116.0464
2015-01-06 12:05:00,76.17,76.3,76.11,76.25,56522.60904361744,53.5219,53.6132,53.4797,53.5781,56522.609
2015-01-06 12:10:00,76.28,76.46,76.21,76.34,34013.605442176864,53.5992,53.7256,53.55,53.6413,34013.6054
2015-01-06 12:15:00,76.34,76.47,76.26,76.43,48019.207683073226,53.6413,53.7327,53.5851,53.7046,48019.2077
2015-01-06 12:20:00,76.4,76.48,76.27,76.3,39315.7262905162,53.6835,53.7397,53.5921,53.6132,39315.7263
2015-01-06 12:25:00,76.31,76.55,76.31,76.55,29611.84473789516,53.6202,53.7889,53.6202,53.7889,29611.8447
2015-01-06 12:30:00,76.53,76.78,76.53,76.78,48619.44777911164,53.7748,53.9505,53.7748,53.9505,48619.4478
2015-01-06 12:35:00,76.75,76.95,76.73,76.87,43217.2869147659,53.9294,54.0699,53.9154,54.0137,43217.2869
2015-01-06 12:40:00,76.88,76.99,76.86,76.89,28511.40456182473,54.0208,54.0981,54.0067,54.0278,28511.4046
2015-01-06 12:45:00,76.9,76.91,76.78,76.8,41316.52661064425,54.0348,54.0418,53.9505,53.9645,41316.5266
2015-01-06 12:50:00,76.78,76.87,76.66,76.75,35714.28571428571,53.9505,54.0137,53.8662,53.9294,35714.2857
2015-01-06 12:55:00,76.78,76.88,76.74,76.76,30312.124849939974,53.9505,54.0208,53.9224,53.9364,30312.1248
2015-01-06 13:00:00,76.8,76.83,76.58,76.64,50920.3681472589,53.9645,53.9856,53.81,53.8521,50920.3681
2015-01-06 13:05:00,76.65,76.67,76.33,76.41,47118.8475390156,53.8591,53.8732,53.6343,53.6905,47118.8475
2015-01-06 13:10:00,76.39,76.41,76.3,76.32,20808.32332933173,53.6765,53.6905,53.6132,53.6273,20808.3233
2015-01-06 13:15:00,76.31,76.34,76.24,76.29,35514.20568227291,53.6202,53.6413,53.5711,53.6062,35514.2057
2015-01-06 13:20:00,76.28,76.33,76.18,76.26,43517.40696278511,53.5992,53.6343,53.5289,53.5851,43517.407
2015-01-06 13:25:00,76.26,76.37,76.13,76.3,47519.00760304121,53.5851,53.6624,53.4938,53.6132,47519.0076
2015-01-06 13:30:00,76.3,76.38,76.22,76.22,30712.284913965585,53.6132,53.6694,53.557,53.557,30712.2849
2015-01-06 13:35:00,76.22,76.34,76.16,76.31,40116.04641856742,53.557,53.6413,53.5148,53.6202,40116.0464
2015-01-06 13:40:00,76.3,76.32,76.1,76.15,30212.08483393357,53.6132,53.6273,53.4727,53.5078,30212.0848
2015-01-06 13:45:00,76.15,76.29,76.13,76.25,63625.450180072025,53.5078,53.6062,53.4938,53.5781,63625.4502
2015-01-06 13:50:00,76.24,76.31,76.18,76.26,68027.21088435373,53.5711,53.6202,53.5289,53.5851,68027.2109
2015-01-06 13:55:00,76.27,76.35,76.21,76.35,39715.88635454181,53.5921,53.6483,53.55,53.6483,39715.8864
2015-01-06 14:00:00,76.34,76.42,76.29,76.36,51520.60824329731,53.6413,53.6975,53.6062,53.6554,51520.6082
2015-01-06 14:05:00,76.36,76.45,76.3,76.43,109543.8175270108,53.6554,53.7186,53.6132,53.7046,109543.8175
2015-01-06 14:10:00,76.44,76.45,76.27,76.29,35814.32573029211,53.7116,53.7186,53.5921,53.6062,35814.3257
2015-01-06 14:15:00,76.27,76.46,76.27,76.46,54121.64865946378,53.5921,53.7256,53.5921,53.7256,54121.6487
2015-01-06 14:20:00,76.46,76.64,76.46,76.61,57322.92917166866,53.7256,53.8521,53.7256,53.831,57322.9292
2015-01-06 14:25:00,76.62,76.81,76.61,76.78,69527.81112444977,53.8381,53.9716,53.831,53.9505,69527.8111
2015-01-06 14:30:00,76.78,76.89,76.69,76.75,48319.32773109243,53.9505,54.0278,53.8873,53.9294,48319.3277
2015-01-06 14:35:00,76.75,76.81,76.69,76.8,55722.28891556622,53.9294,53.9716,53.8873,53.9645,55722.2889
2015-01-06 14:40:00,76.8,77.0,76.8,77.0,51720.68827531012,53.9645,54.1051,53.9645,54.1051,51720.6883
2015-01-06 14:45:00,77.0,77.12,76.95,77.1,60624.24969987995,54.1051,54.1894,54.0699,54.1753,60624.2497
2015-01-06 14:50:00,77.09,77.21,77.08,77.11,46618.64745898359,54.1683,54.2526,54.1613,54.1824,46618.6475
2015-01-06 14:55:00,77.11,77.13,76.94,76.96,105742.29691876748,54.1824,54.1964,54.0629,54.077,105742.2969
2015-01-06 15:00:00,76.96,76.97,76.86,76.92,69727.89115646257,54.077,54.084,54.0067,54.0489,69727.8912
2015-01-06 15:05:00,76.93,76.97,76.85,76.94,60224.08963585433,54.0559,54.084,53.9997,54.0629,60224.0896
2015-01-06 15:10:00,76.94,77.21,76.94,77.16,58323.32933173269,54.0629,54.2526,54.0629,54.2175,58323.3293
2015-01-06 15:15:00,77.15,77.27,77.1,77.18,80632.25290116045,54.2105,54.2948,54.1753,54.2316,80632.2529
2015-01-06 15:20:00,77.2,77.49,77.13,77.28,59023.6094437775,54.2456,54.4494,54.1964,54.3018,59023.6094
2015-01-06 15:25:00,77.28,77.4,77.2,77.32,79931.97278911564,54.3018,54.3861,54.2456,54.3299,79931.9728
2015-01-06 15:30:00,77.32,77.42,77.24,77.34,79131.65266106442,54.3299,54.4002,54.2737,54.344,79131.6527
2015-01-06 15:35:00,77.34,77.38,77.25,77.27,89835.9343737495,54.344,54.3721,54.2807,54.2948,89835.9344
2015-01-06 15:40:00,77.28,77.37,77.25,77.35,68027.21088435373,54.3018,54.3651,54.2807,54.351,68027.2109
2015-01-06 15:45:00,77.34,77.4,77.28,77.35,105742.29691876748,54.344,54.3861,54.3018,54.351,105742.2969
2015-01-06 15:50:00,77.35,77.35,77.14,77.19,94937.97519007602,54.351,54.351,54.2035,54.2386,94937.9752
2015-01-06 15:55:00,77.19,77.19,76.97,76.97,143057.22288915564,54.2386,54.2386,54.084,54.084,143057.2229
2015-01-07 09:30:00,77.91,78.25,77.79,77.97,122649.05962384952,54.7445,54.9834,54.6602,54.7867,122649.0596
2015-01-07 09:35:00,77.95,78.09,77.72,77.9,63125.25010004001,54.7726,54.871,54.611,54.7375,63125.2501
2015-01-07 09:40:00,77.88,77.88,77.4,77.54,70528.2112845138,54.7234,54.7234,54.3861,54.4845,70528.2113
2015-01-07 09:45:00,77.54,77.64,77.25,77.55,89735.89435774309,54.4845,54.5548,54.2807,54.4915,89735.8944
2015-01-07 09:50:00,77.57,77.6,77.44,77.51,89435.77430972389,54.5056,54.5267,54.4143,54.4634,89435.7743
2015-01-07 09:55:00,77.49,77.66,77.44,77.6,145858.34333733493,54.4494,54.5688,54.4143,54.5267,145858.3433
2015-01-07 10:00:00,77.6,77.87,77.56,77.79,52821.128451380544,54.5267,54.7164,54.4986,54.6602,52821.1285
2015-01-07 10:05:00,77.81,77.83,77.6,77.78,42917.166866746695,54.6742,54.6883,54.5267,54.6532,42917.1669
2015-01-07 10:10:00,77.81,78.11,77.79,77.84,49119.64785914365,54.6742,54.885,54.6602,54.6953,49119.6479
2015-01-07 10:15:00,77.82,77.97,77.73,77.78,28811.52460984393,54.6813,54.7867,54.618,54.6532,28811.5246
2015-01-07 10:20:00,77.76,77.85,77.66,77.68,21208.48339335734,54.6391,54.7023,54.5688,54.5829,21208.4834
2015-01-07 10:25:00,77.67,77.8,77.58,77.72,33913.56542617046,54.5759,54.6672,54.5126,54.611,33913.5654
2015-01-07 10:30:00,77.72,77.72,77.43,77.47,67627.05082032812,54.611,54.611,54.4072,54.4353,67627.0508
2015-01-07 10:35:00,77.45,77.52,77.29,77.29,47418.96758703481,54.4213,54.4705,54.3089,54.3089,47418.9676
2015-01-07 10:40:00,77.29,77.41,77.11,77.35,58223.28931572628,54.3089,54.3932,54.1824,54.351,58223.2893
2015-01-07 10:45:00,77.35,77.57,77.35,77.56,43217.2869147659,54.351,54.5056,54.351,54.4986,43217.2869
2015-01-07 10:50:00,77.54,77.62,77.43,77.55,34013.605442176864,54.4845,54.5407,54.4072,54.4915,34013.6054
2015-01-07 10:55:00,77.54,77.58,77.21,77.3,47418.96758703481,54.4845,54.5126,54.2526,54.3159,47418.9676
2015-01-07 11:00:00,77.31,77.4,77.19,77.21,16606.642657062825,54.3229,54.3861,54.2386,54.2526,16606.6427
2015-01-07 11:05:00,77.19,77.39,77.17,77.3,26210.48419367747,54.2386,54.3791,54.2245,54.3159,26210.4842
2015-01-07 11:10:00,77.3,77.38,77.06,77.07,46218.48739495798,54.3159,54.3721,54.1472,54.1543,46218.4874
2015-01-07 11:15:00,77.07,77.34,77.06,77.33,44517.80712284913,54.1543,54.344,54.1472,54.337,44517.8071
2015-01-07 11:20:00,77.32,77.47,77.26,77.33,83933.57342937174,54.3299,54.4353,54.2878,54.337,83933.5734
2015-01-07 11:25:00,77.32,77.39,77.2,77.24,58623.449379751895,54.3299,54.3791,54.2456,54.2737,58623.4494
2015-01-07 11:30:00,77.26,77.34,77.12,77.31,33913.56542617046,54.2878,54.344,54.1894,54.3229,33913.5654
2015-01-07 11:35:00,77.3,77.38,77.2,77.35,46918.7675070028,54.3159,54.3721,54.2456,54.351,46918.7675
2015-01-07 11:40:00,77.35,77.42,77.31,77.36,60624.24969987995,54.351,54.4002,54.3229,54.358,60624.2497
2015-01-07 11:45:00,77.35,77.38,77.22,77.28,52721.08843537414,54.351,54.3721,54.2597,54.3018,52721.0884
2015-01-07 11:50:00,77.29,77.45,77.25,77.41,42216.886754701874,54.3089,54.4213,54.2807,54.3932,42216.8868
2015-01-07 11:55:00,77.43,77.52,77.31,77.48,42116.84673869547,54.4072,54.4705,54.3229,54.4424,42116.8467
2015-01-07 12:00:00,77.5,77.68,77.48,77.5,60924.36974789915,54.4564,54.5829,54.4424,54.4564,60924.3697
2015-01-07 12:05:00,77.52,77.68,77.47,77.47,41516.60664265706,54.4705,54.5829,54.4353,54.4353,41516.6066
2015-01-07 12:10:00,77.49,77.53,77.26,77.27,45118.04721888755,54.4494,54.4775,54.2878,54.2948,45118.0472
2015-01-07 12:15:00,77.29,77.31,77.18,77.27,29111.64465786314,54.3089,54.3229,54.2316,54.2948,29111.6447
2015-01-07 12:20:00,77.23,77.29,77.17,77.23,30112.04481792717,54.2667,54.3089,54.2245,54.2667,30112.0448
2015-01-07 12:25:00,77.23,77.32,77.16,77.32,21508.60344137655,54.2667,54.3299,54.2175,54.3299,21508.6034
2015-01-07 12:30:00,77.33,77.41,77.13,77.14,39415.76630652261,54.337,54.3932,54.1964,54.2035,39415.7663
2015-01-07 12:35:00,77.16,77.26,77.14,77.16,20808.32332933173,54.2175,54.2878,54.2035,54.2175,20808.3233
2015-01-07 12:40:00,77.17,77.23,77.09,77.11,27410.96438575429,54.2245,54.2667,54.1683,54.1824,27410.9644
2015-01-07 12:45:00,77.09,77.09,76.9,76.99,37515.00600240096,54.1683,54.1683,54.0348,54.0981,37515.006
2015-01-07 12:50:00,76.98,77.03,76.79,76.79,30912.36494597839,54.091,54.1262,53.9575,53.9575,30912.3649
2015-01-07 12:55:00,76.78,76.83,76.57,76.62,66526.6106442577,53.9505,53.9856,53.8029,53.8381,66526.6106
2015-01-07 13:00:00,76.6,76.62,76.44,76.52,97138.85554221689,53.824,53.8381,53.7116,53.7678,97138.8555
2015-01-07 13:05:00,76.5,76.52,76.37,76.39,54821.9287715086,53.7537,53.7678,53.6624,53.6765,54821.9288
2015-01-07 13:10:00,76.38,76.49,76.32,76.33,47018.8075230092,53.6694,53.7467,53.6273,53.6343,47018.8075
2015-01-07 13:15:00,76.34,76.36,76.1,76.14,61524.60984393757,53.6413,53.6554,53.4727,53.5008,61524.6098
2015-01-07 13:20:00,76.14,76.18,76.03,76.07,58423.36934773909,53.5008,53.5289,53.4235,53.4516,58423.3693
2015-01-07 13:25:00,76.12,76.29,76.07,76.19,37314.92597038816,53.4867,53.6062,53.4516,53.5359,37314.926
2015-01-07 13:30:00,76.2,76.3,76.18,76.23,45218.08723489395,53.543,53.6132,53.5289,53.564,45218.0872
2015-01-07 13:35:00,76.23,76.23,75.97,75.98,65426.17046818727,53.564,53.564,53.3813,53.3884,65426.1705
2015-01-07 13:40:00,75.98,76.06,75.97,76.04,46118.447378951576,53.3884,53.4446,53.3813,53.4305,46118.4474
2015-01-07 13:45:00,76.04,76.43,76.02,76.43,83333.33333333333,53.4305,53.7046,53.4165,53.7046,83333.3333
2015-01-07 13:50:00,76.43,76.43,76.26,76.27,35914.365746298514,53.7046,53.7046,53.5851,53.5921,35914.3657
2015-01-07 13:55:00,76.26,76.32,76.24,76.32,32312.925170068025,53.5851,53.6273,53.5711,53.6273,32312.9252
2015-01-07 14:00:00,76.33,76.51,76.21,76.42,64025.61024409763,53.6343,53.7608,53.55,53.6975,64025.6102
2015-01-07 14:05:00,76.42,76.64,76.31,76.57,60624.24969987995,53.6975,53.8521,53.6202,53.8029,60624.2497
2015-01-07 14:10:00,76.59,76.65,76.44,76.57,48619.44777911164,53.817,53.8591,53.7116,53.8029,48619.4478
2015-01-07 14:15:00,76.58,76.71,76.48,76.5,52521.00840336134,53.81,53.9013,53.7397,53.7537,52521.0084
2015-01-07 14:20:00,76.5,76.55,76.35,76.49,69327.73109243697,53.7537,53.7889,53.6483,53.7467,69327.7311
2015-01-07 14:25:00,76.49,76.67,76.38,76.64,69627.85114045617,53.7467,53.8732,53.6694,53.8521,69627.8511
2015-01-07 14:30:00,76.62,76.97,76.6,76.97,73629.45178071228,53.8381,54.084,53.824,54.084,73629.4518
2015-01-07 14:35:00,76.96,77.22,76.96,77.13,89135.65426170467,54.077,54.2597,54.077,54.1964,89135.6543
2015-01-07 14:40:00,77.13,77.17,76.93,76.96,67727.09083633452,54.1964,54.2245,54.0559,54.077,67727.0908
2015-01-07 14:45:00,76.96,76.96,76.82,76.86,36214.48579431773,54.077,54.077,53.9786,54.0067,36214.4858
2015-01-07 14:50:00,76.85,76.85,76.65,76.72,55422.16886754701,53.9997,53.9997,53.8591,53.9083,55422.1689
2015-01-07 14:55:00,76.72,76.77,76.65,76.67,66326.5306122449,53.9083,53.9435,53.8591,53.8732,66326.5306
2015-01-07 15:00:00,76.66,76.7,76.63,76.66,57823.12925170067,53.8662,53.8943,53.8451,53.8662,57823.1293
2015-01-07 15:05:00,76.67,76.74,76.65,76.72,67426.97078831532,53.8732,53.9224,53.8591,53.9083,67426.9708
2015-01-07 15:10:00,76.72,76.72,76.62,76.62,46818.7274909964,53.9083,53.9083,53.8381,53.8381,46818.7275
2015-01-07 15:15:00,76.61,76.67,76.55,76.63,67026.81072428971,53.831,53.8732,53.7889,53.8451,67026.8107
2015-01-07 15:20:00,76.65,76.7,76.63,76.69,51220.48819527811,53.8591,53.8943,53.8451,53.8873,51220.4882
2015-01-07 15:25:00,76.69,76.83,76.66,76.81,69027.61104441776,53.8873,53.9856,53.8662,53.9716,69027.611
2015-01-07 15:30:00,76.8,76.85,76.71,76.78,71228.49139655862,53.9645,53.9997,53.9013,53.9505,71228.4914
2015-01-07 15:35:00,76.78,76.78,76.67,76.71,58823.5294117647,53.9505,53.9505,53.8732,53.9013,58823.5294
2015-01-07 15:40:00,76.71,76.78,76.6,76.73,78431.3725490196,53.9013,53.9505,53.824,53.9154,78431.3725
2015-01-07 15:45:00,76.73,76.91,76.66,76.91,129851.94077631053,53.9154,54.0418,53.8662,54.0418,129851.9408
2015-01-07 15:50:00,76.91,76.97,76.89,76.93,210784.31372549012,54.0418,54.084,54.0278,54.0559,210784.3137
2015-01-07 15:55:00,76.94,77.02,76.88,76.98,292617.04681872745,54.0629,54.1191,54.0208,54.091,292617.0468
2015-01-08 09:30:00,77.78,78.07,77.46,77.7,119047.61904761904,54.6532,54.8569,54.4283,54.5969,119047.619
2015-01-08 09:35:00,77.71,77.71,77.49,77.7,47919.16766706682,54.604,54.604,54.4494,54.5969,47919.1677
2015-01-08 09:40:00,77.67,77.73,77.45,77.56,225990.3961584633,54.5759,54.618,54.4213,54.4986,225990.3962
2015-01-08 09:45:00,77.58,77.83,77.46,77.77,175170.06802721086,54.5126,54.6883,54.4283,54.6461,175170.068
2015-01-08 09:50:00,77.78,77.87,77.69,77.87,78231.29251700679,54.6532,54.7164,54.5899,54.7164,78231.2925
2015-01-08 09:55:00,77.87,78.0,77.84,77.94,69927.97118847538,54.7164,54.8077,54.6953,54.7656,69927.9712
2015-01-08 10:00:00,77.95,78.13,77.9,78.0,160664.2657062825,54.7726,54.8991,54.7375,54.8077,160664.2657
2015-01-08 10:05:00,77.98,78.27,77.94,78.27,102340.9363745498,54.7937,54.9975,54.7656,54.9975,102340.9364
2015-01-08 10:10:00,78.28,78.35,78.16,78.3,54421.76870748299,55.0045,55.0537,54.9202,55.0185,54421.7687
2015-01-08 10:15:00,78.32,78.35,78.17,78.17,44917.96718687475,55.0326,55.0537,54.9272,54.9272,44917.9672
2015-01-08 10:20:00,78.17,78.19,77.88,77.98,29611.84473789516,54.9272,54.9413,54.7234,54.7937,29611.8447
2015-01-08 10:25:00,77.99,78.17,77.94,77.95,33313.32533013205,54.8007,54.9272,54.7656,54.7726,33313.3253
2015-01-08 10:30:00,77.95,78.19,77.94,78.13,34813.925570228086,54.7726,54.9413,54.7656,54.8991,34813.9256
2015-01-08 10:35:00,78.12,78.33,78.12,78.32,63225.29011604641,54.8921,55.0396,54.8921,55.0326,63225.2901
2015-01-08 10:40:00,78.34,78.46,78.27,78.38,78231.29251700679,55.0467,55.131,54.9975,55.0748,78231.2925
2015-01-08 10:45:00,78.36,78.46,78.15,78.22,34613.84553821528,55.0607,55.131,54.9131,54.9623,34613.8455
2015-01-08 10:50:00,78.23,78.32,78.15,78.19,38115.24609843937,54.9694,55.0326,54.9131,54.9413,38115.2461
2015-01-08 10:55:00,78.15,78.18,78.03,78.06,40916.36654661864,54.9131,54.9342,54.8288,54.8499,40916.3665
2015-01-08 11:00:00,78.08,78.37,78.08,78.32,40916.36654661864,54.864,55.0677,54.864,55.0326,40916.3665
2015-01-08 11:05:00,78.34,78.55,78.31,78.44,26510.60424169668,55.0467,55.1942,55.0256,55.1169,26510.6042
2015-01-08 11:10:00,78.44,78.62,78.36,78.53,49519.80792316926,55.1169,55.2434,55.0607,55.1802,49519.8079
2015-01-08 11:15:00,78.54,78.56,78.42,78.55,26010.404161664665,55.1872,55.2012,55.1029,55.1942,26010.4042
2015-01-08 11:20:00,78.57,78.63,78.42,78.47,31312.525010004,55.2083,55.2504,55.1029,55.138,31312.525
2015-01-08 11:25:00,78.47,78.61,78.36,78.46,42617.04681872749,55.138,55.2364,55.0607,55.131,42617.0468
2015-01-08 11:30:00,78.46,78.54,78.41,78.47,40816.32653061224,55.131,55.1872,55.0958,55.138,40816.3265
2015-01-08 11:35:00,78.47,78.59,78.37,78.5,54821.9287715086,55.138,55.2223,55.0677,55.1591,54821.9288
2015-01-08 11:40:00,78.5,78.57,78.27,78.34,56722.689075630245,55.1591,55.2083,54.9975,55.0467,56722.6891
2015-01-08 11:45:00,78.35,78.52,78.33,78.41,49719.88795518207,55.0537,55.1731,55.0396,55.0958,49719.888
2015-01-08 11:50:00,78.42,78.64,78.38,78.45,46718.68747499,55.1029,55.2574,55.0748,55.1239,46718.6875
2015-01-08 11:55:00,78.47,78.73,78.45,78.72,35214.0856342537,55.138,55.3207,55.1239,55.3137,35214.0856
2015-01-08 12:00:00,78.71,78.71,78.55,78.61,50720.28811524609,55.3066,55.3066,55.1942,55.2364,50720.2881
2015-01-08 12:05:00,78.6,78.67,78.48,78.5,46118.447378951576,55.2293,55.2785,55.145,55.1591,46118.4474
2015-01-08 12:10:00,78.5,78.56,78.38,78.53,45318.127250900354,55.1591,55.2012,55.0748,55.1802,45318.1273
2015-01-08 12:15:00,78.53,78.54,78.32,78.41,59123.64945978391,55.1802,55.1872,55.0326,55.0958,59123.6495
2015-01-08 12:20:00,78.4,78.52,78.29,78.32,44917.96718687475,55.0888,55.1731,55.0115,55.0326,44917.9672
2015-01-08 12:25:00,78.35,78.59,78.35,78.54,90236.0944377751,55.0537,55.2223,55.0537,55.1872,90236.0944
2015-01-08 12:30:00,78.57,78.59,78.4,78.46,69027.61104441776,55.2083,55.2223,55.0888,55.131,69027.611
2015-01-08 12:35:00,78.46,78.52,78.32,78.4,36714.685874349736,55.131,55.1731,55.0326,55.0888,36714.6859
2015-01-08 12:40:00,78.41,78.49,78.33,78.47,41416.56662665065,55.0958,55.152,55.0396,55.138,41416.5666
2015-01-08 12:45:00,78.48,78.48,78.34,78.36,40316.12645058023,55.145,55.145,55.0467,55.0607,40316.1265
2015-01-08 12:50:00,78.37,78.52,78.29,78.43,41916.76670668267,55.0677,55.1731,55.0115,55.1099,41916.7667
2015-01-08 12:55:00,78.43,78.43,78.24,78.31,29711.88475390156,55.1099,55.1099,54.9764,55.0256,29711.8848
2015-01-08 13:00:00,78.35,78.36,78.15,78.19,34313.72549019608,55.0537,55.0607,54.9131,54.9413,34313.7255
2015-01-08 13:05:00,78.19,78.42,78.18,78.31,24909.96398559424,54.9413,55.1029,54.9342,55.0256,24909.964
2015-01-08 13:10:00,78.32,78.38,78.25,78.37,44517.80712284913,55.0326,55.0748,54.9834,55.0677,44517.8071
2015-01-08 13:15:00,78.39,78.39,78.16,78.23,41116.44657863145,55.0818,55.0818,54.9202,54.9694,41116.4466
2015-01-08 13:20:00,78.25,78.3,78.19,78.24,29111.64465786314,54.9834,55.0185,54.9413,54.9764,29111.6447
2015-01-08 13:25:00,78.25,78.27,78.12,78.15,47619.04761904761,54.9834,54.9975,54.8921,54.9131,47619.0476
2015-01-08 13:30:00,78.16,78.17,78.05,78.1,44917.96718687475,54.9202,54.9272,54.8429,54.878,44917.9672
2015-01-08 13:35:00,78.12,78.14,78.01,78.08,25910.36414565826,54.8921,54.9061,54.8148,54.864,25910.3641
2015-01-08 13:40:00,78.08,78.15,78.06,78.12,35614.24569827931,54.864,54.9131,54.8499,54.8921,35614.2457
2015-01-08 13:45:00,78.12,78.13,77.82,77.84,52721.08843537414,54.8921,54.8991,54.6813,54.6953,52721.0884
2015-01-08 13:50:00,77.84,77.86,77.73,77.74,41516.60664265706,54.6953,54.7094,54.618,54.6251,41516.6066
2015-01-08 13:55:00,77.75,77.77,77.56,77.62,39915.96638655462,54.6321,54.6461,54.4986,54.5407,39915.9664
2015-01-08 14:00:00,77.63,77.63,77.46,77.49,46518.60744297718,54.5478,54.5478,54.4283,54.4494,46518.6074
2015-01-08 14:05:00,77.5,77.82,77.46,77.81,42917.166866746695,54.4564,54.6813,54.4283,54.6742,42917.1669
2015-01-08 14:10:00,77.81,77.81,77.65,77.69,46718.68747499,54.6742,54.6742,54.5618,54.5899,46718.6875
2015-01-08 14:15:00,77.69,77.83,77.68,77.71,45018.00720288115,54.5899,54.6883,54.5829,54.604,45018.0072
2015-01-08 14:20:00,77.72,77.96,77.72,77.91,72829.13165266106,54.611,54.7796,54.611,54.7445,72829.1317
2015-01-08 14:25:00,77.9,78.09,77.87,78.07,84533.81352541015,54.7375,54.871,54.7164,54.8569,84533.8135
2015-01-08 14:30:00,78.08,78.23,78.06,78.17,102140.856342537,54.864,54.9694,54.8499,54.9272,102140.8563
2015-01-08 14:35:00,78.17,78.23,78.14,78.18,65626.25050020007,54.9272,54.9694,54.9061,54.9342,65626.2505
2015-01-08 14:40:00,78.17,78.2,78.03,78.05,71828.73149259703,54.9272,54.9483,54.8288,54.8429,71828.7315
2015-01-08 14:45:00,78.05,78.07,77.91,77.92,79531.81272509003,54.8429,54.8569,54.7445,54.7515,79531.8127
2015-01-08 14:50:00,77.92,77.96,77.9,77.91,53621.448579431766,54.7515,54.7796,54.7375,54.7445,53621.4486
2015-01-08 14:55:00,77.92,77.99,77.89,77.96,65026.01040416166,54.7515,54.8007,54.7305,54.7796,65026.0104
2015-01-08 15:00:00,77.95,78.05,77.94,77.99,51420.56822729091,54.7726,54.8429,54.7656,54.8007,51420.5682
2015-01-08 15:05:00,77.99,77.99,77.89,77.91,54021.60864345737,54.8007,54.8007,54.7305,54.7445,54021.6086
2015-01-08 15:10:00,77.89,78.04,77.88,77.88,88335.33413365345,54.7305,54.8359,54.7234,54.7234,88335.3341
2015-01-08 15:15:00,77.88,78.04,77.88,77.96,126150.4601840736,54.7234,54.8359,54.7234,54.7796,126150.4602
2015-01-08 15:20:00,77.96,77.97,77.86,77.92,70828.33133253301,54.7796,54.7867,54.7094,54.7515,70828.3313
2015-01-08 15:25:00,77.91,78.0,77.89,77.95,128151.26050420168,54.7445,54.8077,54.7305,54.7726,128151.2605
2015-01-08 15:30:00,77.94,77.98,77.84,77.94,86934.77390956381,54.7656,54.7937,54.6953,54.7656,86934.7739
2015-01-08 15:35:00,77.95,77.98,77.78,77.8,93837.5350140056,54.7726,54.7937,54.6532,54.6672,93837.535
2015-01-08 15:40:00,77.79,77.83,77.75,77.76,169667.8671468587,54.6602,54.6883,54.6321,54.6391,169667.8671
2015-01-08 15:45:00,77.76,77.8,77.69,77.7,200180.0720288115,54.6391,54.6672,54.5899,54.5969,200180.072
2015-01-08 15:50:00,77.7,77.74,77.66,77.71,253001.20048019208,54.5969,54.6251,54.5688,54.604,253001.2005
2015-01-08 15:55:00,77.71,77.73,77.62,77.67,353941.57663065224,54.604,54.618,54.5407,54.5759,353941.5766
2015-01-09 09:30:00,78.12,78.17,77.46,77.51,131452.58103241294,54.8921,54.9272,54.4283,54.4634,131452.581
2015-01-09 09:35:00,77.56,77.56,77.13,77.35,52621.04841936774,54.4986,54.4986,54.1964,54.351,52621.0484
2015-01-09 09:40:00,77.35,77.54,77.35,77.51,92036.81472589036,54.351,54.4845,54.351,54.4634,92036.8147
2015-01-09 09:45:00,77.53,77.57,77.03,77.06,76630.65226090436,54.4775,54.5056,54.1262,54.1472,76630.6523
2015-01-09 09:50:00,77.06,77.33,77.0,77.13,59123.64945978391,54.1472,54.337,54.1051,54.1964,59123.6495
2015-01-09 09:55:00,77.11,77.11,76.8,76.81,43117.2468987595,54.1824,54.1824,53.9645,53.9716,43117.2469
2015-01-09 10:00:00,76.8,77.08,76.8,76.93,54821.9287715086,53.9645,54.1613,53.9645,54.0559,54821.9288
2015-01-09 10:05:00,76.92,76.99,76.79,76.95,63825.53021208483,54.0489,54.0981,53.9575,54.0699,63825.5302
2015-01-09 10:10:00,76.97,77.02,76.81,76.9,112444.97799119649,54.084,54.1191,53.9716,54.0348,112444.978
2015-01-09 10:15:00,76.93,76.98,76.73,76.77,56422.56902761104,54.0559,54.091,53.9154,53.9435,56422.569
2015-01-09 10:20:00,76.78,77.03,76.73,76.95,35414.165666266505,53.9505,54.1262,53.9154,54.0699,35414.1657
2015-01-09 10:25:00,76.95,77.05,76.77,76.83,50620.24809923969,54.0699,54.1402,53.9435,53.9856,50620.2481
2015-01-09 10:30:00,76.82,76.94,76.64,76.91,41516.60664265706,53.9786,54.0629,53.8521,54.0418,41516.6066
2015-01-09 10:35:00,76.91,76.92,76.78,76.83,37014.80592236894,54.0418,54.0489,53.9505,53.9856,37014.8059
2015-01-09 10:40:00,76.84,76.86,76.71,76.81,37214.88595438175,53.9927,54.0067,53.9013,53.9716,37214.886
2015-01-09 10:45:00,76.81,76.99,76.77,76.88,54821.9287715086,53.9716,54.0981,53.9435,54.0208,54821.9288
2015-01-09 10:50:00,76.9,77.02,76.8,76.91,72428.97158863545,54.0348,54.1191,53.9645,54.0418,72428.9716
2015-01-09 10:55:00,76.92,76.92,76.75,76.85,37314.92597038816,54.0489,54.0489,53.9294,53.9997,37314.926
2015-01-09 11:00:00,76.85,76.85,76.46,76.48,45818.32733093237,53.9997,53.9997,53.7256,53.7397,45818.3273
2015-01-09 11:05:00,76.48,76.71,76.47,76.66,37114.84593837534,53.7397,53.9013,53.7327,53.8662,37114.8459
2015-01-09 11:10:00,76.66,76.66,76.04,76.47,162765.10604241694,53.8662,53.8662,53.4305,53.7327,162765.106
2015-01-09 11:15:00,76.47,76.48,76.27,76.38,36314.52581032413,53.7327,53.7397,53.5921,53.6694,36314.5258
2015-01-09 11:20:00,76.37,76.52,76.31,76.39,31512.605042016803,53.6624,53.7678,53.6202,53.6765,31512.605
2015-01-09 11:25:00,76.38,76.57,76.37,76.53,37414.96598639456,53.6694,53.8029,53.6624,53.7748,37414.966
2015-01-09 11:30:00,76.5,76.77,76.45,76.77,34913.96558623449,53.7537,53.9435,53.7186,53.9435,34913.9656
2015-01-09 11:35:00,76.74,76.78,76.57,76.62,29211.684673869546,53.9224,53.9505,53.8029,53.8381,29211.6847
2015-01-09 11:40:00,76.62,76.64,76.49,76.49,23909.56382553021,53.8381,53.8521,53.7467,53.7467,23909.5638
2015-01-09 11:45:00,76.49,76.62,76.42,76.53,28211.28451380552,53.7467,53.8381,53.6975,53.7748,28211.2845
2015-01-09 11:50:00,76.53,76.57,76.38,76.4,80332.13285314124,53.7748,53.8029,53.6694,53.6835,80332.1329
2015-01-09 11:55:00,76.37,76.5,76.33,76.44,89635.85434173669,53.6624,53.7537,53.6343,53.7116,89635.8543
2015-01-09 12:00:00,76.42,76.51,76.33,76.5,148759.5038015206,53.6975,53.7608,53.6343,53.7537,148759.5038
2015-01-09 12:05:00,76.52,76.6,76.46,76.51,138355.3421368547,53.7678,53.824,53.7256,53.7608,138355.3421
2015-01-09 12:10:00,76.52,76.53,76.31,76.46,170468.18727490996,53.7678,53.7748,53.6202,53.7256,170468.1873
2015-01-09 12:15:00,76.48,76.75,76.48,76.73,66726.6906762705,53.7397,53.9294,53.7397,53.9154,66726.6907
2015-01-09 12:20:00,76.73,76.76,76.55,76.57,38815.52621048419,53.9154,53.9364,53.7889,53.8029,38815.5262
2015-01-09 12:25:00,76.56,76.66,76.52,76.59,51220.48819527811,53.7959,53.8662,53.7678,53.817,51220.4882
2015-01-09 12:30:00,76.59,76.61,76.36,76.39,52721.08843537414,53.817,53.831,53.6554,53.6765,52721.0884
2015-01-09 12:35:00,76.39,76.47,76.37,76.46,31012.40496198479,53.6765,53.7327,53.6624,53.7256,31012.405
2015-01-09 12:40:00,76.47,76.47,76.22,76.39,60824.32973189275,53.7327,53.7327,53.557,53.6765,60824.3297
2015-01-09 12:45:00,76.38,76.47,76.29,76.32,35714.28571428571,53.6694,53.7327,53.6062,53.6273,35714.2857
2015-01-09 12:50:00,76.34,76.45,76.3,76.36,34213.685474189675,53.6413,53.7186,53.6132,53.6554,34213.6855
2015-01-09 12:55:00,76.36,76.37,76.09,76.11,37515.00600240096,53.6554,53.6624,53.4657,53.4797,37515.006
2015-01-09 13:00:00,76.14,76.3,76.11,76.3,31712.685074029607,53.5008,53.6132,53.4797,53.6132,31712.6851
2015-01-09 13:05:00,76.29,76.38,76.23,76.36,89635.85434173669,53.6062,53.6694,53.564,53.6554,89635.8543
2015-01-09 13:10:00,76.37,76.58,76.22,76.54,142156.862745098,53.6624,53.81,53.557,53.7819,142156.8627
2015-01-09 13:15:00,76.53,76.68,76.51,76.67,95638.25530212084,53.7748,53.8802,53.7608,53.8732,95638.2553
2015-01-09 13:20:00,76.68,76.73,76.61,76.67,76530.61224489794,53.8802,53.9154,53.831,53.8732,76530.6122
2015-01-09 13:25:00,76.67,76.76,76.64,76.74,63825.53021208483,53.8732,53.9364,53.8521,53.9224,63825.5302
2015-01-09 13:30:00,76.76,76.95,76.76,76.92,41616.64665866346,53.9364,54.0699,53.9364,54.0489,41616.6467
2015-01-09 13:35:00,76.92,77.06,76.92,77.02,26310.52420968387,54.0489,54.1472,54.0489,54.1191,26310.5242
2015-01-09 13:40:00,77.02,77.14,76.98,77.06,25610.244097639054,54.1191,54.2035,54.091,54.1472,25610.2441
2015-01-09 13:45:00,77.07,77.22,77.03,77.18,26810.724289715883,54.1543,54.2597,54.1262,54.2316,26810.7243
2015-01-09 13:50:00,77.18,77.39,77.17,77.35,46018.40736294517,54.2316,54.3791,54.2245,54.351,46018.4074
2015-01-09 13:55:00,77.33,77.38,77.21,77.33,32312.925170068025,54.337,54.3721,54.2526,54.337,32312.9252
2015-01-09 14:00:00,77.33,77.33,77.19,77.27,84033.61344537814,54.337,54.337,54.2386,54.2948,84033.6134
2015-01-09 14:05:00,77.28,77.45,77.21,77.36,44517.80712284913,54.3018,54.4213,54.2526,54.358,44517.8071
2015-01-09 14:10:00,77.37,77.61,77.37,77.58,38915.56622649059,54.3651,54.5337,54.3651,54.5126,38915.5662
2015-01-09 14:15:00,77.58,77.63,77.47,77.56,45018.00720288115,54.5126,54.5478,54.4353,54.4986,45018.0072
2015-01-09 14:20:00,77.54,77.55,77.38,77.51,49419.76790716286,54.4845,54.4915,54.3721,54.4634,49419.7679
2015-01-09 14:25:00,77.51,77.53,77.4,77.44,33913.56542617046,54.4634,54.4775,54.3861,54.4143,33913.5654
2015-01-09 14:30:00,77.46,77.47,77.28,77.32,43417.366946778704,54.4283,54.4353,54.3018,54.3299,43417.3669
2015-01-09 14:35:00,77.32,77.51,77.28,77.48,52020.80832332933,54.3299,54.4634,54.3018,54.4424,52020.8083
2015-01-09 14:40:00,77.48,77.56,77.47,77.55,26210.48419367747,54.4424,54.4986,54.4353,54.4915,26210.4842
2015-01-09 14:45:00,77.55,77.57,77.45,77.49,31612.645058023205,54.4915,54.5056,54.4213,54.4494,31612.6451
2015-01-09 14:50:00,77.49,77.56,77.44,77.45,52821.128451380544,54.4494,54.4986,54.4143,54.4213,52821.1285
2015-01-09 14:55:00,77.45,77.47,77.4,77.45,27210.88435374149,54.4213,54.4353,54.3861,54.4213,27210.8844
2015-01-09 15:00:00,77.44,77.53,77.4,77.52,30812.324929971983,54.4143,54.4775,54.3861,54.4705,30812.3249
2015-01-09 15:05:00,77.53,77.73,77.53,77.71,27511.0044017607,54.4775,54.618,54.4775,54.604,27511.0044
2015-01-09 15:10:00,77.71,77.9,77.71,77.9,30112.04481792717,54.604,54.7375,54.604,54.7375,30112.0448
2015-01-09 15:15:00,77.92,77.94,77.85,77.85,32513.00520208083,54.7515,54.7656,54.7023,54.7023,32513.0052
2015-01-09 15:20:00,77.86,77.87,77.82,77.82,30012.004801920764,54.7094,54.7164,54.6813,54.6813,30012.0048
2015-01-09 15:25:00,77.83,77.91,77.68,77.72,45718.28731492597,54.6883,54.7445,54.5829,54.611,45718.2873
2015-01-09 15:30:00,77.73,77.78,77.64,77.78,53521.40856342536,54.618,54.6532,54.5548,54.6532,53521.4086
2015-01-09 15:35:00,77.78,77.81,77.73,77.8,44017.60704281712,54.6532,54.6742,54.618,54.6672,44017.607
2015-01-09 15:40:00,77.79,77.88,77.77,77.77,60224.08963585433,54.6602,54.7234,54.6461,54.6461,60224.0896
2015-01-09 15:45:00,77.78,77.78,77.63,77.7,66826.7306922769,54.6532,54.6532,54.5478,54.5969,66826.7307
2015-01-09 15:50:00,77.7,77.73,77.59,77.66,72729.09163665466,54.5969,54.618,54.5197,54.5688,72729.0916
2015-01-09 15:55:00,77.65,77.66,77.46,77.54,120348.13925570226,54.5618,54.5688,54.4283,54.4845,120348.1393
2015-01-12 09:30:00,76.29,76.48,75.72,75.94,251700.6802721088,53.6062,53.7397,53.2057,53.3603,251700.6803
2015-01-12 09:35:00,75.92,75.94,75.56,75.59,105042.01680672268,53.3462,53.3603,53.0932,53.1143,105042.0168
2015-01-12 09:40:00,75.59,75.71,75.45,75.65,151860.74429771907,53.1143,53.1986,53.016,53.1565,151860.7443
2015-01-12 09:45:00,75.6,75.63,75.17,75.22,111744.69787915164,53.1214,53.1424,52.8192,52.8543,111744.6979
2015-01-12 09:50:00,75.17,75.41,75.15,75.25,96038.41536614644,52.8192,52.9878,52.8052,52.8754,96038.4154
2015-01-12 09:55:00,75.26,75.5,75.2,75.42,91736.69467787114,52.8824,53.0511,52.8403,52.9949,91736.6947
2015-01-12 10:00:00,75.41,75.43,75.29,75.32,118247.2989195678,52.9878,53.0019,52.9035,52.9246,118247.2989
2015-01-12 10:05:00,75.34,75.58,75.32,75.57,68827.53101240496,52.9387,53.1073,52.9246,53.1003,68827.531
2015-01-12 10:10:00,75.56,75.62,75.36,75.36,53821.52861144457,53.0932,53.1354,52.9527,52.9527,53821.5286
2015-01-12 10:15:00,75.36,75.65,75.29,75.6,64225.69027611044,52.9527,53.1565,52.9035,53.1214,64225.6903
2015-01-12 10:20:00,75.62,75.78,75.58,75.78,93937.575030012,53.1354,53.2478,53.1073,53.2478,93937.575
2015-01-12 10:25:00,75.76,75.81,75.53,75.56,52420.96838735494,53.2338,53.2689,53.0722,53.0932,52420.9684
2015-01-12 10:30:00,75.53,75.56,75.39,75.45,62925.1700680272,53.0722,53.0932,52.9738,53.016,62925.1701
2015-01-12 10:35:00,75.45,75.5,75.29,75.4,155362.14485794317,53.016,53.0511,52.9035,52.9808,155362.1449
2015-01-12 10:40:00,75.41,75.43,75.11,75.11,88735.49419767906,52.9878,53.0019,52.777,52.777,88735.4942
2015-01-12 10:45:00,75.11,75.23,75.06,75.08,80132.05282112844,52.777,52.8614,52.7419,52.756,80132.0528
2015-01-12 10:50:00,75.07,75.28,75.05,75.22,59423.76950780312,52.7489,52.8965,52.7349,52.8543,59423.7695
2015-01-12 10:55:00,75.23,75.32,75.09,75.31,46918.7675070028,52.8614,52.9246,52.763,52.9176,46918.7675
2015-01-12 11:00:00,75.33,75.47,75.32,75.43,76330.53221288514,52.9316,53.03,52.9246,53.0019,76330.5322
2015-01-12 11:05:00,75.43,75.69,75.43,75.56,102541.01640656262,53.0019,53.1846,53.0019,53.0932,102541.0164
2015-01-12 11:10:00,75.56,75.62,75.32,75.32,48619.44777911164,53.0932,53.1354,52.9246,52.9246,48619.4478
2015-01-12 11:15:00,75.34,75.46,75.32,75.46,25610.244097639054,52.9387,53.023,52.9246,53.023,25610.2441
2015-01-12 11:20:00,75.46,75.55,75.38,75.55,53221.28851540616,53.023,53.0862,52.9668,53.0862,53221.2885
2015-01-12 11:25:00,75.56,75.62,75.5,75.59,40516.20648259304,53.0932,53.1354,53.0511,53.1143,40516.2065
2015-01-12 11:30:00,75.59,75.77,75.58,75.74,43417.366946778704,53.1143,53.2408,53.1073,53.2197,43417.3669
2015-01-12 11:35:00,75.76,75.97,75.74,75.86,34513.80552220888,53.2338,53.3813,53.2197,53.304,34513.8055
2015-01-12 11:40:00,75.86,76.08,75.74,75.77,101040.41616646656,53.304,53.4586,53.2197,53.2408,101040.4162
2015-01-12 11:45:00,75.74,75.8,75.54,75.58,38015.20608243297,53.2197,53.2619,53.0792,53.1073,38015.2061
2015-01-12 11:50:00,75.57,75.68,75.5,75.6,44617.84713885554,53.1003,53.1776,53.0511,53.1214,44617.8471
2015-01-12 11:55:00,75.61,75.75,75.58,75.62,57222.88915566226,53.1284,53.2268,53.1073,53.1354,57222.8892
2015-01-12 12:00:00,75.61,75.79,75.61,75.73,68427.37094837935,53.1284,53.2549,53.1284,53.2127,68427.3709
2015-01-12 12:05:00,75.73,75.73,75.34,75.35,56722.689075630245,53.2127,53.2127,52.9387,52.9457,56722.6891
2015-01-12 12:10:00,75.33,75.35,75.12,75.21,69627.85114045617,52.9316,52.9457,52.7841,52.8473,69627.8511
2015-01-12 12:15:00,75.21,75.23,75.12,75.21,65026.01040416166,52.8473,52.8614,52.7841,52.8473,65026.0104
2015-01-12 12:20:00,75.2,75.37,75.15,75.36,53921.56862745097,52.8403,52.9597,52.8052,52.9527,53921.5686
2015-01-12 12:25:00,75.36,75.4,75.26,75.31,78631.4525810324,52.9527,52.9808,52.8824,52.9176,78631.4526
2015-01-12 12:30:00,75.31,75.55,75.31,75.52,84633.85354141655,52.9176,53.0862,52.9176,53.0651,84633.8535
2015-01-12 12:35:00,75.53,75.6,75.47,75.59,69427.77110844337,53.0722,53.1214,53.03,53.1143,69427.7711
2015-01-12 12:40:00,75.6,75.6,75.45,75.46,43217.2869147659,53.1214,53.1214,53.016,53.023,43217.2869
2015-01-12 12:45:00,75.42,75.43,75.36,75.41,29911.96478591436,52.9949,53.0019,52.9527,52.9878,29911.9648
2015-01-12 12:50:00,75.43,75.49,75.36,75.43,32813.125250100034,53.0019,53.0441,52.9527,53.0019,32813.1253
2015-01-12 12:55:00,75.43,75.48,75.27,75.28,30912.36494597839,53.0019,53.037,52.8895,52.8965,30912.3649
2015-01-12 13:00:00,75.28,75.43,75.24,75.24,33813.52541016406,52.8965,53.0019,52.8684,52.8684,33813.5254
2015-01-12 13:05:00,75.24,75.32,75.21,75.29,44817.927170868345,52.8684,52.9246,52.8473,52.9035,44817.9272
2015-01-12 13:10:00,75.28,75.29,75.17,75.2,41616.64665866346,52.8965,52.9035,52.8192,52.8403,41616.6467
2015-01-12 13:15:00,75.21,75.3,75.17,75.19,31412.5650260104,52.8473,52.9106,52.8192,52.8333,31412.565
2015-01-12 13:20:00,75.19,75.19,74.88,74.9,143357.34293717486,52.8333,52.8333,52.6154,52.6295,143357.3429
2015-01-12 13:25:00,74.91,75.1,74.85,74.92,68527.41096438575,52.6365,52.77,52.5944,52.6435,68527.411
2015-01-12 13:30:00,74.94,74.99,74.91,74.97,34413.76550620248,52.6576,52.6927,52.6365,52.6787,34413.7655
2015-01-12 13:35:00,74.99,75.04,74.87,74.89,87434.97398959583,52.6927,52.7279,52.6084,52.6225,87434.974
2015-01-12 13:40:00,74.91,74.91,74.8,74.88,54121.64865946378,52.6365,52.6365,52.5592,52.6154,54121.6487
2015-01-12 13:45:00,74.9,75.09,74.85,75.04,57422.969187675066,52.6295,52.763,52.5944,52.7279,57422.9692
2015-01-12 13:50:00,75.07,75.19,75.03,75.17,28511.40456182473,52.7489,52.8333,52.7208,52.8192,28511.4046
2015-01-12 13:55:00,75.16,75.16,75.09,75.13,34613.84553821528,52.8122,52.8122,52.763,52.7911,34613.8455
2015-01-12 14:00:00,75.14,75.15,75.1,75.14,25310.124049619844,52.7981,52.8052,52.77,52.7981,25310.124
2015-01-12 14:05:00,75.15,75.19,75.09,75.18,43117.2468987595,52.8052,52.8333,52.763,52.8262,43117.2469
2015-01-12 14:10:00,75.18,75.23,75.12,75.18,31212.4849939976,52.8262,52.8614,52.7841,52.8262,31212.485
2015-01-12 14:15:00,75.16,75.2,75.05,75.08,32412.965186074427,52.8122,52.8403,52.7349,52.756,32412.9652
2015-01-12 14:20:00,75.06,75.11,74.97,75.01,68627.45098039215,52.7419,52.777,52.6787,52.7068,68627.451
2015-01-12 14:25:00,75.0,75.06,74.85,74.85,41916.76670668267,52.6998,52.7419,52.5944,52.5944,41916.7667
2015-01-12 14:30:00,74.86,74.88,74.73,74.85,42316.92677070828,52.6014,52.6154,52.51,52.5944,42316.9268
2015-01-12 14:35:00,74.84,74.87,74.76,74.84,68527.41096438575,52.5873,52.6084,52.5311,52.5873,68527.411
2015-01-12 14:40:00,74.85,74.87,74.76,74.8,63125.25010004001,52.5944,52.6084,52.5311,52.5592,63125.2501
2015-01-12 14:45:00,74.8,74.83,74.7,74.75,67026.81072428971,52.5592,52.5803,52.489,52.5241,67026.8107
2015-01-12 14:50:00,74.74,74.75,74.66,74.72,78731.49259703881,52.5171,52.5241,52.4608,52.503,78731.4926
2015-01-12 14:55:00,74.72,74.82,74.68,74.74,69927.97118847538,52.503,52.5733,52.4749,52.5171,69927.9712
2015-01-12 15:00:00,74.74,74.76,74.67,74.67,63325.33013205281,52.5171,52.5311,52.4679,52.4679,63325.3301
2015-01-12 15:05:00,74.68,74.71,74.59,74.69,72428.97158863545,52.4749,52.496,52.4117,52.4819,72428.9716
2015-01-12 15:10:00,74.69,74.84,74.68,74.72,59123.64945978391,52.4819,52.5873,52.4749,52.503,59123.6495
2015-01-12 15:15:00,74.73,74.89,74.72,74.85,48719.48779511804,52.51,52.6225,52.503,52.5944,48719.4878
2015-01-12 15:20:00,74.85,74.94,74.73,74.75,68627.45098039215,52.5944,52.6576,52.51,52.5241,68627.451
2015-01-12 15:25:00,74.76,74.89,74.76,74.87,79431.77270908363,52.5311,52.6225,52.5311,52.6084,79431.7727
2015-01-12 15:30:00,74.87,74.91,74.79,74.81,83133.25330132052,52.6084,52.6365,52.5522,52.5662,83133.2533
2015-01-12 15:35:00,74.8,74.89,74.76,74.88,82332.9331732693,52.5592,52.6225,52.5311,52.6154,82332.9332
2015-01-12 15:40:00,74.88,75.02,74.87,74.98,126350.54021608642,52.6154,52.7138,52.6084,52.6857,126350.5402
2015-01-12 15:45:00,74.98,75.12,74.96,75.05,149059.6238495398,52.6857,52.7841,52.6716,52.7349,149059.6238
2015-01-12 15:50:00,75.05,75.11,74.98,75.02,203881.5526210484,52.7349,52.777,52.6857,52.7138,203881.5526
2015-01-12 15:55:00,75.02,75.07,74.86,74.96,375450.1800720288,52.7138,52.7489,52.6014,52.6716,375450.1801
2015-01-13 09:30:00,74.96,75.88,74.54,75.73,136354.54181672668,52.6716,53.3181,52.3765,53.2127,136354.5418
2015-01-13 09:35:00,75.7,75.7,75.05,75.19,66226.4905962385,53.1916,53.1916,52.7349,52.8333,66226.4906
2015-01-13 09:40:00,75.16,75.22,74.97,75.11,106242.49699879951,52.8122,52.8543,52.6787,52.777,106242.497
2015-01-13 09:45:00,75.15,75.31,74.85,75.02,71628.65146058422,52.8052,52.9176,52.5944,52.7138,71628.6515
2015-01-13 09:50:00,75.03,75.12,74.88,75.08,64025.61024409763,52.7208,52.7841,52.6154,52.756,64025.6102
2015-01-13 09:55:00,75.09,75.44,75.04,75.34,52120.84833933573,52.763,53.0089,52.7279,52.9387,52120.8483
2015-01-13 10:00:00,75.35,75.47,75.18,75.22,63125.25010004001,52.9457,53.03,52.8262,52.8543,63125.2501
2015-01-13 10:05:00,75.19,75.38,75.17,75.2,37214.88595438175,52.8333,52.9668,52.8192,52.8403,37214.886
2015-01-13 10:10:00,75.2,75.24,74.9,74.91,63325.33013205281,52.8403,52.8684,52.6295,52.6365,63325.3301
2015-01-13 10:15:00,74.89,74.97,74.84,74.93,25310.124049619844,52.6225,52.6787,52.5873,52.6506,25310.124
2015-01-13 10:20:00,74.92,75.2,74.92,75.16,40916.36654661864,52.6435,52.8403,52.6435,52.8122,40916.3665
2015-01-13 10:25:00,75.14,75.36,75.06,75.31,47318.927571028406,52.7981,52.9527,52.7419,52.9176,47318.9276
2015-01-13 10:30:00,75.31,75.41,75.23,75.37,63725.49019607843,52.9176,52.9878,52.8614,52.9597,63725.4902
2015-01-13 10:35:00,75.37,75.61,75.37,75.5,68427.37094837935,52.9597,53.1284,52.9597,53.0511,68427.3709
2015-01-13 10:40:00,75.51,75.62,75.49,75.58,57723.08923569427,53.0581,53.1354,53.0441,53.1073,57723.0892
2015-01-13 10:45:00,75.59,75.91,75.59,75.89,75030.01200480192,53.1143,53.3392,53.1143,53.3251,75030.012
2015-01-13 10:50:00,75.89,76.05,75.83,75.83,83433.37334933973,53.3251,53.4376,53.283,53.283,83433.3733
2015-01-13 10:55:00,75.84,75.88,75.54,75.58,103941.57663065226,53.29,53.3181,53.0792,53.1073,103941.5766
2015-01-13 11:00:00,75.58,75.74,75.56,75.66,73829.53181272508,53.1073,53.2197,53.0932,53.1635,73829.5318
2015-01-13 11:05:00,75.66,75.81,75.66,75.68,53721.48859543817,53.1635,53.2689,53.1635,53.1776,53721.4886
2015-01-13 11:10:00,75.69,75.78,75.58,75.63,72428.97158863545,53.1846,53.2478,53.1073,53.1424,72428.9716
2015-01-13 11:15:00,75.63,75.66,75.49,75.65,87434.97398959583,53.1424,53.1635,53.0441,53.1565,87434.974
2015-01-13 11:20:00,75.66,75.7,75.57,75.66,55522.208883553416,53.1635,53.1916,53.1003,53.1635,55522.2089
2015-01-13 11:25:00,75.65,75.84,75.65,75.81,87735.09403761504,53.1565,53.29,53.1565,53.2689,87735.094
2015-01-13 11:30:00,75.81,75.91,75.69,75.69,33913.56542617046,53.2689,53.3392,53.1846,53.1846,33913.5654
2015-01-13 11:35:00,75.7,75.74,75.53,75.6,44317.72709083633,53.1916,53.2197,53.0722,53.1214,44317.7271
2015-01-13 11:40:00,75.59,75.64,75.48,75.6,18607.44297719088,53.1143,53.1495,53.037,53.1214,18607.443
2015-01-13 11:45:00,75.59,75.77,75.53,75.7,54621.84873949579,53.1143,53.2408,53.0722,53.1916,54621.8487
2015-01-13 11:50:00,75.69,75.69,75.49,75.49,66926.77070828331,53.1846,53.1846,53.0441,53.0441,66926.7707
2015-01-13 11:55:00,75.49,75.56,75.44,75.49,37915.166066426566,53.0441,53.0932,53.0089,53.0441,37915.1661
2015-01-13 12:00:00,75.48,75.59,75.4,75.55,93037.21488595437,53.037,53.1143,52.9808,53.0862,93037.2149
2015-01-13 12:05:00,75.55,75.55,75.37,75.43,94737.8951580632,53.0862,53.0862,52.9597,53.0019,94737.8952
2015-01-13 12:10:00,75.43,75.54,75.36,75.5,63825.53021208483,53.0019,53.0792,52.9527,53.0511,63825.5302
2015-01-13 12:15:00,75.49,75.61,75.45,75.61,83433.37334933973,53.0441,53.1284,53.016,53.1284,83433.3733
2015-01-13 12:20:00,75.6,75.6,75.43,75.45,63225.29011604641,53.1214,53.1214,53.0019,53.016,63225.2901
2015-01-13 12:25:00,75.46,75.49,75.38,75.42,37414.96598639456,53.023,53.0441,52.9668,52.9949,37414.966
2015-01-13 12:30:00,75.41,75.41,75.25,75.25,31412.5650260104,52.9878,52.9878,52.8754,52.8754,31412.565
2015-01-13 12:35:00,75.27,75.43,75.27,75.37,41616.64665866346,52.8895,53.0019,52.8895,52.9597,41616.6467
2015-01-13 12:40:00,75.38,75.41,75.27,75.35,49419.76790716286,52.9668,52.9878,52.8895,52.9457,49419.7679
2015-01-13 12:45:00,75.36,75.5,75.32,75.46,61124.44977991196,52.9527,53.0511,52.9246,53.023,61124.4498
2015-01-13 12:50:00,75.46,75.52,75.36,75.37,36214.48579431773,53.023,53.0651,52.9527,52.9597,36214.4858
2015-01-13 12:55:00,75.37,75.45,75.33,75.43,20608.243297318924,52.9597,53.016,52.9316,53.0019,20608.2433
2015-01-13 13:00:00,75.43,75.46,75.31,75.46,49019.60784313725,53.0019,53.023,52.9176,53.023,49019.6078
2015-01-13 13:05:00,75.47,75.48,75.36,75.39,25710.28411364545,53.03,53.037,52.9527,52.9738,25710.2841
2015-01-13 13:10:00,75.39,75.5,75.38,75.39,56122.44897959183,52.9738,53.0511,52.9668,52.9738,56122.449
2015-01-13 13:15:00,75.37,75.41,75.18,75.18,56122.44897959183,52.9597,52.9878,52.8262,52.8262,56122.449
2015-01-13 13:20:00,75.19,75.26,74.97,74.99,107643.05722288914,52.8333,52.8824,52.6787,52.6927,107643.0572
2015-01-13 13:25:00,74.98,74.98,74.79,74.81,58323.32933173269,52.6857,52.6857,52.5522,52.5662,58323.3293
2015-01-13 13:30:00,74.83,74.89,74.7,74.88,80432.17286914765,52.5803,52.6225,52.489,52.6154,80432.1729
2015-01-13 13:35:00,74.87,74.87,74.68,74.69,47218.887555022,52.6084,52.6084,52.4749,52.4819,47218.8876
2015-01-13 13:40:00,74.69,74.82,74.63,74.73,102841.13645458182,52.4819,52.5733,52.4398,52.51,102841.1365
2015-01-13 13:45:00,74.72,74.83,74.69,74.71,144357.74309723888,52.503,52.5803,52.4819,52.496,144357.7431
2015-01-13 13:50:00,74.71,74.86,74.55,74.71,158263.30532212884,52.496,52.6014,52.3836,52.496,158263.3053
2015-01-13 13:55:00,74.69,74.86,74.65,74.8,59523.80952380952,52.4819,52.6014,52.4538,52.5592,59523.8095
2015-01-13 14:00:00,74.8,74.8,74.53,74.55,74129.65186074428,52.5592,52.5592,52.3695,52.3836,74129.6519
2015-01-13 14:05:00,74.56,74.62,74.4,74.52,94037.6150460184,52.3906,52.4327,52.2782,52.3625,94037.615
2015-01-13 14:10:00,74.53,74.53,74.27,74.3,95738.29531812725,52.3695,52.3695,52.1868,52.2079,95738.2953
2015-01-13 14:15:00,74.33,74.4,74.25,74.35,64425.77030812324,52.229,52.2782,52.1728,52.243,64425.7703
2015-01-13 14:20:00,74.33,74.41,74.28,74.32,70728.2913165266,52.229,52.2852,52.1938,52.2219,70728.2913
2015-01-13 14:25:00,74.34,74.55,74.32,74.53,68627.45098039215,52.236,52.3836,52.2219,52.3695,68627.451
2015-01-13 14:30:00,74.52,74.74,74.5,74.67,88135.25410164065,52.3625,52.5171,52.3484,52.4679,88135.2541
2015-01-13 14:35:00,74.68,74.76,74.62,74.66,60324.129651860734,52.4749,52.5311,52.4327,52.4608,60324.1297
2015-01-13 14:40:00,74.68,74.71,74.6,74.64,69727.89115646257,52.4749,52.496,52.4187,52.4468,69727.8912
2015-01-13 14:45:00,74.64,74.67,74.44,74.51,74629.85194077631,52.4468,52.4679,52.3063,52.3554,74629.8519
2015-01-13 14:50:00,74.51,74.65,74.49,74.6,37915.166066426566,52.3554,52.4538,52.3414,52.4187,37915.1661
2015-01-13 14:55:00,74.62,74.64,74.38,74.39,43817.52701080432,52.4327,52.4468,52.2641,52.2711,43817.527
2015-01-13 15:00:00,74.39,74.42,74.24,74.36,79231.69267707082,52.2711,52.2922,52.1657,52.25,79231.6927
2015-01-13 15:05:00,74.35,74.36,74.22,74.24,54021.60864345737,52.243,52.25,52.1517,52.1657,54021.6086
2015-01-13 15:10:00,74.24,74.55,74.24,74.55,63925.57022809123,52.1657,52.3836,52.1657,52.3836,63925.5702
2015-01-13 15:15:00,74.54,74.67,74.44,74.53,101840.7362945178,52.3765,52.4679,52.3063,52.3695,101840.7363
2015-01-13 15:20:00,74.56,74.6,74.38,74.48,151760.70428171268,52.3906,52.4187,52.2641,52.3344,151760.7043
2015-01-13 15:25:00,74.49,74.65,74.45,74.58,251200.4801920768,52.3414,52.4538,52.3133,52.4046,251200.4802
2015-01-13 15:30:00,74.58,74.94,74.58,74.87,285014.00560224085,52.4046,52.6576,52.4046,52.6084,285014.0056
2015-01-13 15:35:00,74.87,75.27,74.85,75.25,124349.73989595837,52.6084,52.8895,52.5944,52.8754,124349.7399
2015-01-13 15:40:00,75.26,75.3,74.96,75.07,142957.18287314926,52.8824,52.9106,52.6716,52.7489,142957.1829
2015-01-13 15:45:00,75.08,75.1,74.91,74.91,92236.89475790317,52.756,52.77,52.6365,52.6365,92236.8948
2015-01-13 15:50:00,74.91,74.96,74.79,74.85,122749.09963985592,52.6365,52.6716,52.5522,52.5944,122749.0996
2015-01-13 15:55:00,74.85,74.95,74.79,74.92,181272.50900360144,52.5944,52.6646,52.5522,52.6435,181272.509
2015-01-14 09:30:00,73.79,74.77,73.79,74.42,161664.66586634654,51.8495,52.5381,51.8495,52.2922,161664.6659
2015-01-14 09:35:00,74.52,74.75,74.47,74.74,72328.93157262904,52.3625,52.5241,52.3273,52.5171,72328.9316
2015-01-14 09:40:00,74.74,74.83,74.32,74.39,74829.93197278911,52.5171,52.5803,52.2219,52.2711,74829.932
2015-01-14 09:45:00,74.39,74.48,74.12,74.27,73429.37174869947,52.2711,52.3344,52.0814,52.1868,73429.3717
2015-01-14 09:50:00,74.31,74.34,74.02,74.14,41316.52661064425,52.2149,52.236,52.0111,52.0955,41316.5266
2015-01-14 09:55:00,74.14,74.17,73.67,73.74,49819.92797118847,52.0955,52.1165,51.7652,51.8144,49819.928
2015-01-14 10:00:00,73.74,73.91,73.62,73.72,63925.57022809123,51.8144,51.9339,51.7301,51.8003,63925.5702
2015-01-14 10:05:00,73.75,74.31,73.74,74.3,48319.32773109243,51.8214,52.2149,51.8144,52.2079,48319.3277
2015-01-14 10:10:00,74.33,74.36,74.15,74.19,101940.7763105242,52.229,52.25,52.1025,52.1306,101940.7763
2015-01-14 10:15:00,74.21,74.34,74.05,74.17,55922.36894757902,52.1447,52.236,52.0322,52.1165,55922.3689
2015-01-14 10:20:00,74.14,74.15,73.98,74.04,48219.28771508603,52.0955,52.1025,51.983,52.0252,48219.2877
2015-01-14 10:25:00,74.03,74.04,73.87,73.92,78331.33253301319,52.0182,52.0252,51.9057,51.9409,78331.3325
2015-01-14 10:30:00,73.89,73.96,73.69,73.82,124049.61984793916,51.9198,51.969,51.7793,51.8706,124049.6198
2015-01-14 10:35:00,73.83,73.93,73.73,73.76,129151.6606642657,51.8776,51.9479,51.8074,51.8285,129151.6607
2015-01-14 10:40:00,73.76,74.11,73.73,74.11,83433.37334933973,51.8285,52.0744,51.8074,52.0744,83433.3733
2015-01-14 10:45:00,74.07,74.09,73.83,73.87,50620.24809923969,52.0463,52.0603,51.8776,51.9057,50620.2481
2015-01-14 10:50:00,73.87,74.0,73.77,73.82,28411.364545818324,51.9057,51.9971,51.8355,51.8706,28411.3645
2015-01-14 10:55:00,73.8,73.85,73.68,73.71,48019.207683073226,51.8566,51.8917,51.7722,51.7933,48019.2077
2015-01-14 11:00:00,73.73,73.75,73.53,73.55,39815.926370548215,51.8074,51.8214,51.6668,51.6809,39815.9264
2015-01-14 11:05:00,73.57,73.59,73.37,73.42,60124.04961984793,51.6949,51.709,51.5544,51.5895,60124.0496
2015-01-14 11:10:00,73.42,73.48,73.21,73.22,68127.25090036013,51.5895,51.6317,51.442,51.449,68127.2509
2015-01-14 11:15:00,73.23,73.29,73.19,73.26,32913.16526610644,51.456,51.4982,51.4279,51.4771,32913.1653
2015-01-14 11:20:00,73.24,73.46,73.24,73.45,38515.40616246498,51.4631,51.6177,51.4631,51.6106,38515.4062
2015-01-14 11:25:00,73.45,73.56,73.36,73.4,33113.24529811925,51.6106,51.6879,51.5474,51.5755,33113.2453
2015-01-14 11:30:00,73.4,73.52,73.32,73.38,94537.8151260504,51.5755,51.6598,51.5193,51.5614,94537.8151
2015-01-14 11:35:00,73.39,73.48,73.36,73.44,48019.207683073226,51.5685,51.6317,51.5474,51.6036,48019.2077
2015-01-14 11:40:00,73.48,73.6,73.38,73.42,43117.2468987595,51.6317,51.716,51.5614,51.5895,43117.2469
2015-01-14 11:45:00,73.44,73.58,73.37,73.45,70428.1712685074,51.6036,51.702,51.5544,51.6106,70428.1713
2015-01-14 11:50:00,73.46,73.47,73.22,73.23,42416.96678671468,51.6177,51.6247,51.449,51.456,42416.9668
2015-01-14 11:55:00,73.25,73.27,73.17,73.19,35914.365746298514,51.4701,51.4841,51.4139,51.4279,35914.3657
2015-01-14 12:00:00,73.19,73.28,73.17,73.28,28911.564625850337,51.4279,51.4912,51.4139,51.4912,28911.5646
2015-01-14 12:05:00,73.27,73.28,73.17,73.22,29411.76470588235,51.4841,51.4912,51.4139,51.449,29411.7647
2015-01-14 12:10:00,73.2,73.23,73.11,73.15,19707.883153261304,51.435,51.456,51.3717,51.3998,19707.8832
2015-01-14 12:15:00,73.17,73.27,73.15,73.24,25310.124049619844,51.4139,51.4841,51.3998,51.4631,25310.124
2015-01-14 12:20:00,73.24,73.38,73.19,73.31,24809.92396958783,51.4631,51.5614,51.4279,51.5123,24809.924
2015-01-14 12:25:00,73.31,73.43,73.29,73.36,29411.76470588235,51.5123,51.5966,51.4982,51.5474,29411.7647
2015-01-14 12:30:00,73.35,73.53,73.31,73.51,32112.84513805521,51.5404,51.6668,51.5123,51.6528,32112.8451
2015-01-14 12:35:00,73.5,73.71,73.47,73.59,30312.124849939974,51.6458,51.7933,51.6247,51.709,30312.1248
2015-01-14 12:40:00,73.58,73.63,73.51,73.57,43117.2468987595,51.702,51.7371,51.6528,51.6949,43117.2469
2015-01-14 12:45:00,73.57,73.62,73.47,73.53,31212.4849939976,51.6949,51.7301,51.6247,51.6668,31212.485
2015-01-14 12:50:00,73.52,73.52,73.33,73.4,31912.76510604241,51.6598,51.6598,51.5263,51.5755,31912.7651
2015-01-14 12:55:00,73.41,73.59,73.39,73.59,15206.082432973188,51.5825,51.709,51.5685,51.709,15206.0824
2015-01-14 13:00:00,73.59,73.63,73.42,73.46,36814.72589035614,51.709,51.7371,51.5895,51.6177,36814.7259
2015-01-14 13:05:00,73.46,73.47,73.31,73.36,16806.72268907563,51.6177,51.6247,51.5123,51.5474,16806.7227
2015-01-14 13:10:00,73.33,73.38,73.28,73.34,10104.041616646658,51.5263,51.5614,51.4912,51.5333,10104.0416
2015-01-14 13:15:00,73.34,73.43,73.28,73.43,17206.88275310124,51.5333,51.5966,51.4912,51.5966,17206.8828
2015-01-14 13:20:00,73.41,73.44,73.31,73.32,20008.00320128051,51.5825,51.6036,51.5123,51.5193,20008.0032
2015-01-14 13:25:00,73.31,73.4,73.29,73.32,14905.96238495398,51.5123,51.5755,51.4982,51.5193,14905.9624
2015-01-14 13:30:00,73.32,73.37,73.24,73.34,33113.24529811925,51.5193,51.5544,51.4631,51.5333,33113.2453
2015-01-14 13:35:00,73.33,73.37,73.3,73.35,28311.32452981192,51.5263,51.5544,51.5052,51.5404,28311.3245
2015-01-14 13:40:00,73.32,73.41,73.3,73.35,83633.45338135253,51.5193,51.5825,51.5052,51.5404,83633.4534
2015-01-14 13:45:00,73.35,73.58,73.33,73.58,57122.84913965585,51.5404,51.702,51.5263,51.702,57122.8491
2015-01-14 13:50:00,73.57,73.65,73.46,73.62,87034.81392557021,51.6949,51.7512,51.6177,51.7301,87034.8139
2015-01-14 13:55:00,73.61,73.74,73.57,73.74,47218.887555022,51.7231,51.8144,51.6949,51.8144,47218.8876
2015-01-14 14:00:00,73.73,73.89,73.64,73.88,51620.648259303714,51.8074,51.9198,51.7441,51.9128,51620.6483
2015-01-14 14:05:00,73.87,73.99,73.85,73.98,64025.61024409763,51.9057,51.9901,51.8917,51.983,64025.6102
2015-01-14 14:10:00,73.99,74.86,73.94,74.66,251800.7202881152,51.9901,52.6014,51.9549,52.4608,251800.7203
2015-01-14 14:15:00,74.64,74.81,74.61,74.8,48619.44777911164,52.4468,52.5662,52.4257,52.5592,48619.4478
2015-01-14 14:20:00,74.79,74.91,74.66,74.71,50820.32813125249,52.5522,52.6365,52.4608,52.496,50820.3281
2015-01-14 14:25:00,74.75,75.41,74.72,75.39,113545.4181672669,52.5241,52.9878,52.503,52.9738,113545.4182
2015-01-14 14:30:00,75.37,75.75,75.27,75.36,56322.52901160464,52.9597,53.2268,52.8895,52.9527,56322.529
2015-01-14 14:35:00,75.38,75.44,75.17,75.34,55022.0088035214,52.9668,53.0089,52.8192,52.9387,55022.0088
2015-01-14 14:40:00,75.34,75.43,75.1,75.16,75030.01200480192,52.9387,53.0019,52.77,52.8122,75030.012
2015-01-14 14:45:00,75.15,75.21,75.0,75.01,74629.85194077631,52.8052,52.8473,52.6998,52.7068,74629.8519
2015-01-14 14:50:00,74.99,74.99,74.69,74.75,94037.6150460184,52.6927,52.6927,52.4819,52.5241,94037.615
2015-01-14 14:55:00,74.76,74.99,74.75,74.89,38315.32613045218,52.5311,52.6927,52.5241,52.6225,38315.3261
2015-01-14 15:00:00,74.89,74.98,74.83,74.94,91536.61464585834,52.6225,52.6857,52.5803,52.6576,91536.6146
2015-01-14 15:05:00,74.98,75.2,74.97,75.17,90036.0144057623,52.6857,52.8403,52.6787,52.8192,90036.0144
2015-01-14 15:10:00,75.16,75.19,75.06,75.13,298319.3277310924,52.8122,52.8333,52.7419,52.7911,298319.3277
2015-01-14 15:15:00,75.15,75.63,75.13,75.6,213885.55422168865,52.8052,53.1424,52.7911,53.1214,213885.5542
2015-01-14 15:20:00,75.61,75.75,75.46,75.47,80232.09283713484,53.1284,53.2268,53.023,53.03,80232.0928
2015-01-14 15:25:00,75.47,75.56,75.29,75.46,120348.13925570226,53.03,53.0932,52.9035,53.023,120348.1393
2015-01-14 15:30:00,75.47,75.61,75.3,75.41,77130.85234093637,53.03,53.1284,52.9106,52.9878,77130.8523
2015-01-14 15:35:00,75.42,75.42,75.23,75.39,169667.8671468587,52.9949,52.9949,52.8614,52.9738,169667.8671
2015-01-14 15:40:00,75.38,75.62,75.35,75.51,283613.44537815126,52.9668,53.1354,52.9457,53.0581,283613.4454
2015-01-14 15:45:00,75.52,75.66,75.43,75.63,175370.14805922366,53.0651,53.1635,53.0019,53.1424,175370.1481
2015-01-14 15:50:00,75.63,75.68,75.61,75.67,150860.34413765505,53.1424,53.1776,53.1284,53.1705,150860.3441
2015-01-14 15:55:00,75.67,75.74,75.43,75.45,475890.3561424569,53.1705,53.2197,53.0019,53.016,475890.3561
2015-01-15 09:30:00,76.57,76.84,75.78,76.0,220088.0352140856,53.8029,53.9927,53.2478,53.4024,220088.0352
2015-01-15 09:35:00,75.99,76.33,75.53,75.67,71428.57142857142,53.3954,53.6343,53.0722,53.1705,71428.5714
2015-01-15 09:40:00,75.69,75.92,75.09,75.13,89535.81432573029,53.1846,53.3462,52.763,52.7911,89535.8143
2015-01-15 09:45:00,75.13,75.48,75.02,75.19,170068.02721088435,52.7911,53.037,52.7138,52.8333,170068.0272
2015-01-15 09:50:00,75.19,75.49,75.15,75.37,82332.9331732693,52.8333,53.0441,52.8052,52.9597,82332.9332
2015-01-15 09:55:00,75.39,75.49,75.09,75.31,57923.16926770708,52.9738,53.0441,52.763,52.9176,57923.1693
2015-01-15 10:00:00,75.28,75.43,75.13,75.31,122248.89955982393,52.8965,53.0019,52.7911,52.9176,122248.8996
2015-01-15 10:05:00,75.29,75.41,75.11,75.25,73229.29171668667,52.9035,52.9878,52.777,52.8754,73229.2917
2015-01-15 10:10:00,75.29,75.49,75.22,75.39,115846.33853541416,52.9035,53.0441,52.8543,52.9738,115846.3385
2015-01-15 10:15:00,75.37,75.7,75.32,75.43,89235.69427771108,52.9597,53.1916,52.9246,53.0019,89235.6943
2015-01-15 10:20:00,75.46,75.48,75.15,75.37,87835.13405362144,53.023,53.037,52.8052,52.9597,87835.1341
2015-01-15 10:25:00,75.36,75.43,75.09,75.29,38915.56622649059,52.9527,53.0019,52.763,52.9035,38915.5662
2015-01-15 10:30:00,75.3,75.48,75.18,75.18,103241.29651860744,52.9106,53.037,52.8262,52.8262,103241.2965
2015-01-15 10:35:00,75.18,75.27,75.05,75.12,97739.0956382553,52.8262,52.8895,52.7349,52.7841,97739.0956
2015-01-15 10:40:00,75.12,75.15,74.9,75.0,148059.22368947577,52.7841,52.8052,52.6295,52.6998,148059.2237
2015-01-15 10:45:00,75.0,75.24,74.98,75.15,95438.17527010804,52.6998,52.8684,52.6857,52.8052,95438.1753
2015-01-15 10:50:00,75.14,75.23,75.04,75.18,60324.129651860734,52.7981,52.8614,52.7279,52.8262,60324.1297
2015-01-15 10:55:00,75.18,75.21,75.06,75.14,110744.29771908764,52.8262,52.8473,52.7419,52.7981,110744.2977
2015-01-15 11:00:00,75.18,75.33,75.15,75.26,97138.85554221689,52.8262,52.9316,52.8052,52.8824,97138.8555
2015-01-15 11:05:00,75.27,75.3,75.17,75.28,96738.69547819126,52.8895,52.9106,52.8192,52.8965,96738.6955
2015-01-15 11:10:00,75.27,75.4,75.11,75.39,92937.17486994796,52.8895,52.9808,52.777,52.9738,92937.1749
2015-01-15 11:15:00,75.4,75.46,75.26,75.39,100540.21608643456,52.9808,53.023,52.8824,52.9738,100540.2161
2015-01-15 11:20:00,75.39,75.42,75.3,75.35,61024.409763905554,52.9738,52.9949,52.9106,52.9457,61024.4098
2015-01-15 11:25:00,75.35,75.35,75.18,75.25,84333.73349339735,52.9457,52.9457,52.8262,52.8754,84333.7335
2015-01-15 11:30:00,75.24,75.62,75.21,75.54,45118.04721888755,52.8684,53.1354,52.8473,53.0792,45118.0472
2015-01-15 11:35:00,75.54,75.62,75.43,75.62,32312.925170068025,53.0792,53.1354,53.0019,53.1354,32312.9252
2015-01-15 11:40:00,75.64,76.13,75.63,76.09,73029.21168467386,53.1495,53.4938,53.1424,53.4657,73029.2117
2015-01-15 11:45:00,76.08,76.27,76.0,76.13,72028.81152460983,53.4586,53.5921,53.4024,53.4938,72028.8115
2015-01-15 11:50:00,76.13,76.18,75.85,75.91,35414.165666266505,53.4938,53.5289,53.297,53.3392,35414.1657
2015-01-15 11:55:00,75.92,75.92,75.76,75.8,31112.444977991192,53.3462,53.3462,53.2338,53.2619,31112.445
2015-01-15 12:00:00,75.81,76.12,75.81,75.96,34313.72549019608,53.2689,53.4867,53.2689,53.3743,34313.7255
2015-01-15 12:05:00,75.96,76.11,75.94,75.96,47218.887555022,53.3743,53.4797,53.3603,53.3743,47218.8876
2015-01-15 12:10:00,75.96,76.07,75.91,75.97,57523.00920368147,53.3743,53.4516,53.3392,53.3813,57523.0092
2015-01-15 12:15:00,75.97,75.99,75.71,75.77,40416.16646658664,53.3813,53.3954,53.1986,53.2408,40416.1665
2015-01-15 12:20:00,75.75,75.88,75.65,75.74,35214.0856342537,53.2268,53.3181,53.1565,53.2197,35214.0856
2015-01-15 12:25:00,75.75,75.99,75.75,75.9,24809.92396958783,53.2268,53.3954,53.2268,53.3322,24809.924
2015-01-15 12:30:00,75.9,76.15,75.75,76.15,56522.60904361744,53.3322,53.5078,53.2268,53.5078,56522.609
2015-01-15 12:35:00,76.13,76.14,75.89,75.94,59523.80952380952,53.4938,53.5008,53.3251,53.3603,59523.8095
2015-01-15 12:40:00,75.94,76.13,75.87,75.91,67126.85074029611,53.3603,53.4938,53.3111,53.3392,67126.8507
2015-01-15 12:45:00,75.89,75.94,75.75,75.82,34313.72549019608,53.3251,53.3603,53.2268,53.2759,34313.7255
2015-01-15 12:50:00,75.81,76.1,75.81,76.07,66026.41056422568,53.2689,53.4727,53.2689,53.4516,66026.4106
2015-01-15 12:55:00,76.09,76.13,75.94,76.04,37314.92597038816,53.4657,53.4938,53.3603,53.4305,37314.926
2015-01-15 13:00:00,76.06,76.32,76.06,76.29,49919.96798719488,53.4446,53.6273,53.4446,53.6062,49919.968
2015-01-15 13:05:00,76.31,76.43,76.24,76.3,72428.97158863545,53.6202,53.7046,53.5711,53.6132,72428.9716
2015-01-15 13:10:00,76.31,76.55,76.3,76.38,91136.45458183272,53.6202,53.7889,53.6132,53.6694,91136.4546
2015-01-15 13:15:00,76.41,76.53,76.34,76.37,66926.77070828331,53.6905,53.7748,53.6413,53.6624,66926.7707
2015-01-15 13:20:00,76.37,76.38,76.17,76.2,31312.525010004,53.6624,53.6694,53.5219,53.543,31312.525
2015-01-15 13:25:00,76.2,76.28,76.08,76.11,95538.21528611444,53.543,53.5992,53.4586,53.4797,95538.2153
2015-01-15 13:30:00,76.12,76.13,75.95,76.0,60624.24969987995,53.4867,53.4938,53.3673,53.4024,60624.2497
2015-01-15 13:35:00,75.99,76.04,75.72,75.72,38315.32613045218,53.3954,53.4305,53.2057,53.2057,38315.3261
2015-01-15 13:40:00,75.71,75.76,75.6,75.65,58923.5694277711,53.1986,53.2338,53.1214,53.1565,58923.5694
2015-01-15 13:45:00,75.64,75.81,75.62,75.74,57723.08923569427,53.1495,53.2689,53.1354,53.2197,57723.0892
2015-01-15 13:50:00,75.74,76.09,75.73,76.04,46818.7274909964,53.2197,53.4657,53.2127,53.4305,46818.7275
2015-01-15 13:55:00,76.06,76.07,75.9,75.91,56122.44897959183,53.4446,53.4516,53.3322,53.3392,56122.449
2015-01-15 14:00:00,75.93,76.12,75.85,76.08,85934.37374949979,53.3532,53.4867,53.297,53.4586,85934.3737
2015-01-15 14:05:00,76.07,76.27,76.02,76.22,45218.08723489395,53.4516,53.5921,53.4165,53.557,45218.0872
2015-01-15 14:10:00,76.23,76.25,76.1,76.22,93437.37494998,53.564,53.5781,53.4727,53.557,93437.3749
2015-01-15 14:15:00,76.21,76.28,76.11,76.19,45318.127250900354,53.55,53.5992,53.4797,53.5359,45318.1273
2015-01-15 14:20:00,76.18,76.19,75.85,75.9,50720.28811524609,53.5289,53.5359,53.297,53.3322,50720.2881
2015-01-15 14:25:00,75.92,75.97,75.78,75.85,53021.20848339336,53.3462,53.3813,53.2478,53.297,53021.2085
2015-01-15 14:30:00,75.84,76.03,75.74,76.03,35514.20568227291,53.29,53.4235,53.2197,53.4235,35514.2057
2015-01-15 14:35:00,76.03,76.08,75.75,75.85,54321.72869147659,53.4235,53.4586,53.2268,53.297,54321.7287
2015-01-15 14:40:00,75.86,75.9,75.78,75.81,44317.72709083633,53.304,53.3322,53.2478,53.2689,44317.7271
2015-01-15 14:45:00,75.81,75.93,75.76,75.8,32412.965186074427,53.2689,53.3532,53.2338,53.2619,32412.9652
2015-01-15 14:50:00,75.79,75.96,75.76,75.95,33413.36534613845,53.2549,53.3743,53.2338,53.3673,33413.3653
2015-01-15 14:55:00,75.96,76.2,75.92,76.07,56822.72909163665,53.3743,53.543,53.3462,53.4516,56822.7291
2015-01-15 15:00:00,76.07,76.15,76.03,76.12,34013.605442176864,53.4516,53.5078,53.4235,53.4867,34013.6054
2015-01-15 15:05:00,76.12,76.15,76.03,76.04,61224.48979591836,53.4867,53.5078,53.4235,53.4305,61224.4898
2015-01-15 15:10:00,76.05,76.05,75.81,75.9,50420.168067226885,53.4376,53.4376,53.2689,53.3322,50420.1681
2015-01-15 15:15:00,75.88,75.91,75.79,75.88,64825.93037214885,53.3181,53.3392,53.2549,53.3181,64825.9304
2015-01-15 15:20:00,75.9,75.9,75.79,75.87,82633.0532212885,53.3322,53.3322,53.2549,53.3111,82633.0532
2015-01-15 15:25:00,75.89,76.03,75.87,76.0,99539.81592637052,53.3251,53.4235,53.3111,53.4024,99539.8159
2015-01-15 15:30:00,75.99,76.05,75.9,76.01,144257.70308123247,53.3954,53.4376,53.3322,53.4094,144257.7031
2015-01-15 15:35:00,76.0,76.02,75.9,75.97,89835.9343737495,53.4024,53.4165,53.3322,53.3813,89835.9344
2015-01-15 15:40:00,75.97,76.05,75.93,76.0,110944.37775110044,53.3813,53.4376,53.3532,53.4024,110944.3778
2015-01-15 15:45:00,75.99,76.06,75.96,75.98,133053.2212885154,53.3954,53.4446,53.3743,53.3884,133053.2213
2015-01-15 15:50:00,75.99,76.0,75.93,75.95,422168.86754701874,53.3954,53.4024,53.3532,53.3673,422168.8675
2015-01-15 15:55:00,75.95,75.98,75.91,75.95,359343.737494998,53.3673,53.3884,53.3392,53.3673,359343.7375
2015-01-16 09:30:00,76.44,76.85,76.37,76.61,359543.81752701075,53.7116,53.9997,53.6624,53.831,359543.8175
2015-01-16 09:35:00,76.62,77.11,76.62,77.03,158963.58543417364,53.8381,54.1824,53.8381,54.1262,158963.5854
2015-01-16 09:40:00,77.01,77.29,76.92,77.21,85234.09363745498,54.1121,54.3089,54.0489,54.2526,85234.0936
2015-01-16 09:45:00,77.21,77.76,77.17,77.75,81932.77310924369,54.2526,54.6391,54.2245,54.6321,81932.7731
2015-01-16 09:50:00,77.73,77.87,77.47,77.5,44617.84713885554,54.618,54.7164,54.4353,54.4564,44617.8471
2015-01-16 09:55:00,77.51,77.63,77.12,77.23,52420.96838735494,54.4634,54.5478,54.1894,54.2667,52420.9684
2015-01-16 10:00:00,77.26,77.61,77.24,77.59,91536.61464585834,54.2878,54.5337,54.2737,54.5197,91536.6146
2015-01-16 10:05:00,77.52,77.8,77.45,77.62,88535.41416566625,54.4705,54.6672,54.4213,54.5407,88535.4142
2015-01-16 10:10:00,77.63,77.73,77.43,77.66,61324.52981192476,54.5478,54.618,54.4072,54.5688,61324.5298
2015-01-16 10:15:00,77.66,77.91,77.65,77.87,88835.53421368546,54.5688,54.7445,54.5618,54.7164,88835.5342
2015-01-16 10:20:00,77.85,77.98,77.79,77.95,105642.25690276107,54.7023,54.7937,54.6602,54.7726,105642.2569
2015-01-16 10:25:00,77.93,78.04,77.82,77.97,71528.61144457782,54.7586,54.8359,54.6813,54.7867,71528.6114
2015-01-16 10:30:00,77.96,78.16,77.92,78.13,44017.60704281712,54.7796,54.9202,54.7515,54.8991,44017.607
2015-01-16 10:35:00,78.12,78.23,77.96,78.12,81932.77310924369,54.8921,54.9694,54.7796,54.8921,81932.7731
2015-01-16 10:40:00,78.13,78.17,77.76,77.83,82332.9331732693,54.8991,54.9272,54.6391,54.6883,82332.9332
2015-01-16 10:45:00,77.84,77.87,77.57,77.75,83033.21328531412,54.6953,54.7164,54.5056,54.6321,83033.2133
2015-01-16 10:50:00,77.76,77.8,77.55,77.62,54221.688675470185,54.6391,54.6672,54.4915,54.5407,54221.6887
2015-01-16 10:55:00,77.64,77.85,77.59,77.65,78431.3725490196,54.5548,54.7023,54.5197,54.5618,78431.3725
2015-01-16 11:00:00,77.63,77.71,77.5,77.5,57322.92917166866,54.5478,54.604,54.4564,54.4564,57322.9292
2015-01-16 11:05:00,77.51,77.63,77.42,77.5,50620.24809923969,54.4634,54.5478,54.4002,54.4564,50620.2481
2015-01-16 11:10:00,77.5,77.52,77.22,77.33,42617.04681872749,54.4564,54.4705,54.2597,54.337,42617.0468
2015-01-16 11:15:00,77.35,77.49,77.26,77.3,66226.4905962385,54.351,54.4494,54.2878,54.3159,66226.4906
2015-01-16 11:20:00,77.3,77.32,77.08,77.13,42316.92677070828,54.3159,54.3299,54.1613,54.1964,42316.9268
2015-01-16 11:25:00,77.1,77.19,76.99,77.12,73829.53181272508,54.1753,54.2386,54.0981,54.1894,73829.5318
2015-01-16 11:30:00,77.15,77.26,77.08,77.19,64825.93037214885,54.2105,54.2878,54.1613,54.2386,64825.9304
2015-01-16 11:35:00,77.19,77.62,77.19,77.62,32112.84513805521,54.2386,54.5407,54.2386,54.5407,32112.8451
2015-01-16 11:40:00,77.63,77.63,77.4,77.46,36914.76590636254,54.5478,54.5478,54.3861,54.4283,36914.7659
2015-01-16 11:45:00,77.49,77.6,77.4,77.47,36914.76590636254,54.4494,54.5267,54.3861,54.4353,36914.7659
2015-01-16 11:50:00,77.46,77.46,77.32,77.42,36614.64585834333,54.4283,54.4283,54.3299,54.4002,36614.6459
2015-01-16 11:55:00,77.41,77.45,77.3,77.3,25210.08403361344,54.3932,54.4213,54.3159,54.3159,25210.084
2015-01-16 12:00:00,77.33,77.47,77.25,77.41,26510.60424169668,54.337,54.4353,54.2807,54.3932,26510.6042
2015-01-16 12:05:00,77.39,77.45,77.27,77.3,28011.20448179272,54.3791,54.4213,54.2948,54.3159,28011.2045
2015-01-16 12:10:00,77.31,77.56,77.28,77.56,25010.00400160064,54.3229,54.4986,54.3018,54.4986,25010.004
2015-01-16 12:15:00,77.58,77.58,77.44,77.54,32913.16526610644,54.5126,54.5126,54.4143,54.4845,32913.1653
2015-01-16 12:20:00,77.54,77.71,77.48,77.7,28211.28451380552,54.4845,54.604,54.4424,54.5969,28211.2845
2015-01-16 12:25:00,77.72,77.91,77.69,77.88,37615.04601840736,54.611,54.7445,54.5899,54.7234,37615.046
2015-01-16 12:30:00,77.87,77.93,77.84,77.84,17206.88275310124,54.7164,54.7586,54.6953,54.6953,17206.8828
2015-01-16 12:35:00,77.85,77.86,77.6,77.6,54121.64865946378,54.7023,54.7094,54.5267,54.5267,54121.6487
2015-01-16 12:40:00,77.61,77.91,77.61,77.88,32713.08523409364,54.5337,54.7445,54.5337,54.7234,32713.0852
2015-01-16 12:45:00,77.86,77.88,77.73,77.8,30112.04481792717,54.7094,54.7234,54.618,54.6672,30112.0448
2015-01-16 12:50:00,77.79,77.93,77.76,77.79,29411.76470588235,54.6602,54.7586,54.6391,54.6602,29411.7647
2015-01-16 12:55:00,77.8,77.83,77.75,77.83,24009.603841536613,54.6672,54.6883,54.6321,54.6883,24009.6038
2015-01-16 13:00:00,77.83,77.99,77.78,77.88,67827.13085234092,54.6883,54.8007,54.6532,54.7234,67827.1309
2015-01-16 13:05:00,77.87,78.05,77.86,77.9,40416.16646658664,54.7164,54.8429,54.7094,54.7375,40416.1665
2015-01-16 13:10:00,77.9,77.91,77.75,77.78,20308.12324929972,54.7375,54.7445,54.6321,54.6532,20308.1232
2015-01-16 13:15:00,77.77,77.8,77.66,77.68,27310.924369747896,54.6461,54.6672,54.5688,54.5829,27310.9244
2015-01-16 13:20:00,77.66,77.69,77.54,77.62,13905.562224889954,54.5688,54.5899,54.4845,54.5407,13905.5622
2015-01-16 13:25:00,77.63,77.67,77.52,77.63,29311.724689875948,54.5478,54.5759,54.4705,54.5478,29311.7247
2015-01-16 13:30:00,77.64,77.76,77.63,77.75,14205.682272909162,54.5548,54.6391,54.5478,54.6321,14205.6823
2015-01-16 13:35:00,77.74,77.78,77.66,77.69,63525.41016406562,54.6251,54.6532,54.5688,54.5899,63525.4102
2015-01-16 13:40:00,77.69,77.69,77.48,77.56,50520.20808323329,54.5899,54.5899,54.4424,54.4986,50520.2081
2015-01-16 13:45:00,77.56,77.77,77.5,77.74,50620.24809923969,54.4986,54.6461,54.4564,54.6251,50620.2481
2015-01-16 13:50:00,77.76,77.8,77.71,77.78,27110.84433773509,54.6391,54.6672,54.604,54.6532,27110.8443
2015-01-16 13:55:00,77.79,77.83,77.7,77.71,49219.687875150055,54.6602,54.6883,54.5969,54.604,49219.6879
2015-01-16 14:00:00,77.71,77.81,77.63,77.66,68927.57102841136,54.604,54.6742,54.5478,54.5688,68927.571
2015-01-16 14:05:00,77.66,77.83,77.66,77.77,54021.60864345737,54.5688,54.6883,54.5688,54.6461,54021.6086
2015-01-16 14:10:00,77.78,77.78,77.56,77.61,102741.09643857542,54.6532,54.6532,54.4986,54.5337,102741.0964
2015-01-16 14:15:00,77.6,77.75,77.57,77.72,63025.210084033606,54.5267,54.6321,54.5056,54.611,63025.2101
2015-01-16 14:20:00,77.71,77.71,77.59,77.66,46218.48739495798,54.604,54.604,54.5197,54.5688,46218.4874
2015-01-16 14:25:00,77.67,77.76,77.6,77.66,71728.69147659063,54.5759,54.6391,54.5267,54.5688,71728.6915
2015-01-16 14:30:00,77.66,77.78,77.61,77.77,83833.53341336534,54.5688,54.6532,54.5337,54.6461,83833.5334
2015-01-16 14:35:00,77.78,77.92,77.75,77.91,49919.96798719488,54.6532,54.7515,54.6321,54.7445,49919.968
2015-01-16 14:40:00,77.9,77.99,77.9,77.96,42116.84673869547,54.7375,54.8007,54.7375,54.7796,42116.8467
2015-01-16 14:45:00,77.97,78.0,77.92,77.94,41016.406562625045,54.7867,54.8077,54.7515,54.7656,41016.4066
2015-01-16 14:50:00,77.93,78.06,77.92,78.06,43117.2468987595,54.7586,54.8499,54.7515,54.8499,43117.2469
2015-01-16 14:55:00,78.05,78.05,77.92,77.95,39415.76630652261,54.8429,54.8429,54.7515,54.7726,39415.7663
2015-01-16 15:00:00,77.95,78.05,77.89,78.0,47719.08763505401,54.7726,54.8429,54.7305,54.8077,47719.0876
2015-01-16 15:05:00,78.0,78.06,77.95,78.01,31412.5650260104,54.8077,54.8499,54.7726,54.8148,31412.565
2015-01-16 15:10:00,78.0,78.01,77.89,77.95,35814.32573029211,54.8077,54.8148,54.7305,54.7726,35814.3257
2015-01-16 15:15:00,77.95,78.02,77.94,77.97,73229.29171668667,54.7726,54.8218,54.7656,54.7867,73229.2917
2015-01-16 15:20:00,77.96,78.04,77.91,77.93,97739.0956382553,54.7796,54.8359,54.7445,54.7586,97739.0956
2015-01-16 15:25:00,77.93,77.98,77.85,77.94,78131.25250100039,54.7586,54.7937,54.7023,54.7656,78131.2525
2015-01-16 15:30:00,77.93,78.04,77.92,77.97,81532.61304521808,54.7586,54.8359,54.7515,54.7867,81532.613
2015-01-16 15:35:00,77.98,78.06,77.94,78.05,137054.8219287715,54.7937,54.8499,54.7656,54.8429,137054.8219
2015-01-16 15:40:00,78.05,78.15,78.03,78.07,172969.18767507002,54.8429,54.9131,54.8288,54.8569,172969.1877
2015-01-16 15:45:00,78.08,78.09,77.96,78.06,201080.4321728692,54.864,54.871,54.7796,54.8499,201080.4322
2015-01-16 15:50:00,78.06,78.1,78.04,78.1,186874.74989996,54.8499,54.878,54.8359,54.878,186874.7499
2015-01-16 15:55:00,78.1,78.13,78.02,78.04,326030.41216486593,54.878,54.8991,54.8218,54.8359,326030.4122
2015-01-20 09:30:00,77.72,77.72,76.85,76.87,140056.02240896356,54.611,54.611,53.9997,54.0137,140056.0224
2015-01-20 09:35:00,76.87,76.9,76.41,76.55,86234.493797519,54.0137,54.0348,53.6905,53.7889,86234.4938
2015-01-20 09:40:00,76.52,76.54,75.97,76.38,135154.06162464985,53.7678,53.7819,53.3813,53.6694,135154.0616
2015-01-20 09:45:00,76.36,76.54,76.04,76.04,60524.209683873545,53.6554,53.7819,53.4305,53.4305,60524.2097
2015-01-20 09:50:00,76.04,76.14,75.89,76.06,76030.41216486593,53.4305,53.5008,53.3251,53.4446,76030.4122
2015-01-20 09:55:00,76.05,76.29,75.89,76.29,76430.57222889154,53.4376,53.6062,53.3251,53.6062,76430.5722
2015-01-20 10:00:00,76.22,76.39,76.03,76.04,53821.52861144457,53.557,53.6765,53.4235,53.4305,53821.5286
2015-01-20 10:05:00,76.11,76.44,76.01,76.41,101540.61624649858,53.4797,53.7116,53.4094,53.6905,101540.6162
2015-01-20 10:10:00,76.43,76.52,76.05,76.24,73329.33173269307,53.7046,53.7678,53.4376,53.5711,73329.3317
2015-01-20 10:15:00,76.19,76.27,76.03,76.22,36214.48579431773,53.5359,53.5921,53.4235,53.557,36214.4858
2015-01-20 10:20:00,76.27,76.92,76.24,76.9,102440.9763905562,53.5921,54.0489,53.5711,54.0348,102440.9764
2015-01-20 10:25:00,76.92,76.97,76.75,76.91,52320.928371348535,54.0489,54.084,53.9294,54.0418,52320.9284
2015-01-20 10:30:00,76.91,77.04,76.56,76.63,48919.56782713085,54.0418,54.1332,53.7959,53.8451,48919.5678
2015-01-20 10:35:00,76.65,76.76,76.61,76.61,40616.24649859944,53.8591,53.9364,53.831,53.831,40616.2465
2015-01-20 10:40:00,76.6,76.83,76.59,76.75,53521.40856342536,53.824,53.9856,53.817,53.9294,53521.4086
2015-01-20 10:45:00,76.77,76.81,76.66,76.78,41416.56662665065,53.9435,53.9716,53.8662,53.9505,41416.5666
2015-01-20 10:50:00,76.77,76.83,76.68,76.83,67026.81072428971,53.9435,53.9856,53.8802,53.9856,67026.8107
2015-01-20 10:55:00,76.83,76.85,76.69,76.8,37715.08603441376,53.9856,53.9997,53.8873,53.9645,37715.086
2015-01-20 11:00:00,76.79,76.79,76.6,76.7,36514.60584233693,53.9575,53.9575,53.824,53.8943,36514.6058
2015-01-20 11:05:00,76.68,76.85,76.61,76.82,23809.52380952381,53.8802,53.9997,53.831,53.9786,23809.5238
2015-01-20 11:10:00,76.8,76.83,76.68,76.8,32813.125250100034,53.9645,53.9856,53.8802,53.9645,32813.1253
2015-01-20 11:15:00,76.82,77.12,76.8,77.1,31812.72509003601,53.9786,54.1894,53.9645,54.1753,31812.7251
2015-01-20 11:20:00,77.11,77.22,77.03,77.18,42116.84673869547,54.1824,54.2597,54.1262,54.2316,42116.8467
2015-01-20 11:25:00,77.17,77.42,77.15,77.4,50820.32813125249,54.2245,54.4002,54.2105,54.3861,50820.3281
2015-01-20 11:30:00,77.37,77.47,77.32,77.46,33613.44537815126,54.3651,54.4353,54.3299,54.4283,33613.4454
2015-01-20 11:35:00,77.47,77.54,77.42,77.52,26710.68427370948,54.4353,54.4845,54.4002,54.4705,26710.6843
2015-01-20 11:40:00,77.51,77.53,77.33,77.36,19007.603041216484,54.4634,54.4775,54.337,54.358,19007.603
2015-01-20 11:45:00,77.38,77.38,77.15,77.23,23909.56382553021,54.3721,54.3721,54.2105,54.2667,23909.5638
2015-01-20 11:50:00,77.21,77.21,77.02,77.13,21808.72348939576,54.2526,54.2526,54.1191,54.1964,21808.7235
2015-01-20 11:55:00,77.16,77.16,77.01,77.09,28611.44457783113,54.2175,54.2175,54.1121,54.1683,28611.4446
2015-01-20 12:00:00,77.11,77.25,77.09,77.13,44217.687074829926,54.1824,54.2807,54.1683,54.1964,44217.6871
2015-01-20 12:05:00,77.12,77.44,77.11,77.41,31912.76510604241,54.1894,54.4143,54.1824,54.3932,31912.7651
2015-01-20 12:10:00,77.41,77.45,77.32,77.37,38015.20608243297,54.3932,54.4213,54.3299,54.3651,38015.2061
2015-01-20 12:15:00,77.37,77.47,77.35,77.41,32112.84513805521,54.3651,54.4353,54.351,54.3932,32112.8451
2015-01-20 12:20:00,77.42,77.51,77.34,77.4,26610.64425770308,54.4002,54.4634,54.344,54.3861,26610.6443
2015-01-20 12:25:00,77.42,77.51,77.38,77.47,24009.603841536613,54.4002,54.4634,54.3721,54.4353,24009.6038
2015-01-20 12:30:00,77.47,77.51,77.41,77.46,33013.20528211284,54.4353,54.4634,54.3932,54.4283,33013.2053
2015-01-20 12:35:00,77.45,77.56,77.38,77.52,45118.04721888755,54.4213,54.4986,54.3721,54.4705,45118.0472
2015-01-20 12:40:00,77.52,77.57,77.4,77.42,106542.61704681872,54.4705,54.5056,54.3861,54.4002,106542.617
2015-01-20 12:45:00,77.42,77.59,77.42,77.54,42717.08683473389,54.4002,54.5197,54.4002,54.4845,42717.0868
2015-01-20 12:50:00,77.54,77.59,77.41,77.43,40916.36654661864,54.4845,54.5197,54.3932,54.4072,40916.3665
2015-01-20 12:55:00,77.44,77.52,77.43,77.49,35714.28571428571,54.4143,54.4705,54.4072,54.4494,35714.2857
2015-01-20 13:00:00,77.48,77.57,77.42,77.44,29211.684673869546,54.4424,54.5056,54.4002,54.4143,29211.6847
2015-01-20 13:05:00,77.44,77.48,77.35,77.38,63525.41016406562,54.4143,54.4424,54.351,54.3721,63525.4102
2015-01-20 13:10:00,77.36,77.47,77.32,77.33,27210.88435374149,54.358,54.4353,54.3299,54.337,27210.8844
2015-01-20 13:15:00,77.34,77.53,77.33,77.49,21508.60344137655,54.344,54.4775,54.337,54.4494,21508.6034
2015-01-20 13:20:00,77.47,77.64,77.47,77.51,15506.202480992397,54.4353,54.5548,54.4353,54.4634,15506.2025
2015-01-20 13:25:00,77.52,77.61,77.45,77.57,23609.443777511,54.4705,54.5337,54.4213,54.5056,23609.4438
2015-01-20 13:30:00,77.58,77.67,77.56,77.56,22108.843537414963,54.5126,54.5759,54.4986,54.4986,22108.8435
2015-01-20 13:35:00,77.54,77.54,77.4,77.5,22308.92356942777,54.4845,54.4845,54.3861,54.4564,22308.9236
2015-01-20 13:40:00,77.49,77.51,77.42,77.48,27511.0044017607,54.4494,54.4634,54.4002,54.4424,27511.0044
2015-01-20 13:45:00,77.46,77.54,77.46,77.48,24409.763905562224,54.4283,54.4845,54.4283,54.4424,24409.7639
2015-01-20 13:50:00,77.49,77.61,77.44,77.61,69127.65106042416,54.4494,54.5337,54.4143,54.5337,69127.6511
2015-01-20 13:55:00,77.61,77.66,77.57,77.64,20508.20328131252,54.5337,54.5688,54.5056,54.5548,20508.2033
2015-01-20 14:00:00,77.63,77.83,77.62,77.78,30712.284913965585,54.5478,54.6883,54.5407,54.6532,30712.2849
2015-01-20 14:05:00,77.75,77.77,77.61,77.64,37615.04601840736,54.6321,54.6461,54.5337,54.5548,37615.046
2015-01-20 14:10:00,77.63,77.66,77.55,77.64,57623.04921968787,54.5478,54.5688,54.4915,54.5548,57623.0492
2015-01-20 14:15:00,77.61,77.72,77.56,77.68,35014.00560224089,54.5337,54.611,54.4986,54.5829,35014.0056
2015-01-20 14:20:00,77.68,77.71,77.59,77.68,43817.52701080432,54.5829,54.604,54.5197,54.5829,43817.527
2015-01-20 14:25:00,77.68,77.73,77.59,77.71,57222.88915566226,54.5829,54.618,54.5197,54.604,57222.8892
2015-01-20 14:30:00,77.71,77.84,77.71,77.8,39915.96638655462,54.604,54.6953,54.604,54.6672,39915.9664
2015-01-20 14:35:00,77.79,77.79,77.7,77.71,27911.16446578631,54.6602,54.6602,54.5969,54.604,27911.1645
2015-01-20 14:40:00,77.71,77.72,77.6,77.64,40616.24649859944,54.604,54.611,54.5267,54.5548,40616.2465
2015-01-20 14:45:00,77.63,77.7,77.58,77.7,27611.044417767105,54.5478,54.5969,54.5126,54.5969,27611.0444
2015-01-20 14:50:00,77.68,77.81,77.66,77.8,26710.68427370948,54.5829,54.6742,54.5688,54.6672,26710.6843
2015-01-20 14:55:00,77.8,77.97,77.8,77.95,44617.84713885554,54.6672,54.7867,54.6672,54.7726,44617.8471
2015-01-20 15:00:00,77.94,77.97,77.79,77.92,34113.64545818327,54.7656,54.7867,54.6602,54.7515,34113.6455
2015-01-20 15:05:00,77.92,77.97,77.88,77.97,25110.04401760704,54.7515,54.7867,54.7234,54.7867,25110.044
2015-01-20 15:10:00,77.97,77.97,77.88,77.93,45318.127250900354,54.7867,54.7867,54.7234,54.7586,45318.1273
2015-01-20 15:15:00,77.95,77.97,77.9,77.95,62925.1700680272,54.7726,54.7867,54.7375,54.7726,62925.1701
2015-01-20 15:20:00,77.95,77.97,77.87,77.94,36614.64585834333,54.7726,54.7867,54.7164,54.7656,36614.6459
2015-01-20 15:25:00,77.95,77.98,77.89,77.93,52220.88835534213,54.7726,54.7937,54.7305,54.7586,52220.8884
2015-01-20 15:30:00,77.95,77.95,77.78,77.89,75330.13205282112,54.7726,54.7726,54.6532,54.7305,75330.1321
2015-01-20 15:35:00,77.89,77.89,77.81,77.87,51520.60824329731,54.7305,54.7305,54.6742,54.7164,51520.6082
2015-01-20 15:40:00,77.87,77.97,77.85,77.92,55322.12885154061,54.7164,54.7867,54.7023,54.7515,55322.1289
2015-01-20 15:45:00,77.92,77.97,77.92,77.95,111444.57783113244,54.7515,54.7867,54.7515,54.7726,111444.5778
2015-01-20 15:50:00,77.95,77.96,77.84,77.86,102340.9363745498,54.7726,54.7796,54.6953,54.7094,102340.9364
2015-01-20 15:55:00,77.88,77.97,77.86,77.97,171368.54741896756,54.7234,54.7867,54.7094,54.7867,171368.5474
2015-01-21 09:30:00,78.4,78.67,78.11,78.27,109643.8575430172,55.0888,55.2785,54.885,54.9975,109643.8575
2015-01-21 09:35:00,78.33,78.97,78.28,78.51,56122.44897959183,55.0396,55.4893,55.0045,55.1661,56122.449
2015-01-21 09:40:00,78.57,78.97,78.42,78.48,54421.76870748299,55.2083,55.4893,55.1029,55.145,54421.7687
2015-01-21 09:45:00,78.45,78.66,78.39,78.62,59423.76950780312,55.1239,55.2715,55.0818,55.2434,59423.7695
2015-01-21 09:50:00,78.67,78.97,78.54,78.94,55222.08883553421,55.2785,55.4893,55.1872,55.4682,55222.0888
2015-01-21 09:55:00,78.94,79.02,78.77,78.84,49219.687875150055,55.4682,55.5245,55.3488,55.398,49219.6879
2015-01-21 10:00:00,78.82,78.84,78.51,78.7,38215.28611444577,55.3839,55.398,55.1661,55.2996,38215.2861
2015-01-21 10:05:00,78.7,78.89,78.62,78.73,30112.04481792717,55.2996,55.4331,55.2434,55.3207,30112.0448
2015-01-21 10:10:00,78.72,78.82,78.55,78.64,39915.96638655462,55.3137,55.3839,55.1942,55.2574,39915.9664
2015-01-21 10:15:00,78.67,79.02,78.65,79.0,47318.927571028406,55.2785,55.5245,55.2645,55.5104,47318.9276
2015-01-21 10:20:00,78.98,79.0,78.62,78.68,36514.60584233693,55.4964,55.5104,55.2434,55.2856,36514.6058
2015-01-21 10:25:00,78.7,78.79,78.58,78.68,40416.16646658664,55.2996,55.3628,55.2153,55.2856,40416.1665
2015-01-21 10:30:00,78.65,79.09,78.65,79.05,66626.6506602641,55.2645,55.5736,55.2645,55.5455,66626.6507
2015-01-21 10:35:00,79.05,79.15,78.93,79.09,76430.57222889154,55.5455,55.6158,55.4612,55.5736,76430.5722
2015-01-21 10:40:00,79.07,79.11,78.94,78.95,49119.64785914365,55.5596,55.5877,55.4682,55.4753,49119.6479
2015-01-21 10:45:00,78.97,79.04,78.92,78.99,42917.166866746695,55.4893,55.5385,55.4542,55.5034,42917.1669
2015-01-21 10:50:00,78.99,79.16,78.94,79.14,101440.57623049218,55.5034,55.6228,55.4682,55.6088,101440.5762
2015-01-21 10:55:00,79.14,79.2,79.01,79.18,56022.40896358543,55.6088,55.6509,55.5174,55.6369,56022.409
2015-01-21 11:00:00,79.17,79.2,79.09,79.2,42817.12685074029,55.6299,55.6509,55.5736,55.6509,42817.1269
2015-01-21 11:05:00,79.21,79.26,78.89,78.92,35914.365746298514,55.658,55.6931,55.4331,55.4542,35914.3657
2015-01-21 11:10:00,78.89,78.93,78.81,78.91,35714.28571428571,55.4331,55.4612,55.3769,55.4472,35714.2857
2015-01-21 11:15:00,78.93,78.97,78.84,78.88,42216.886754701874,55.4612,55.4893,55.398,55.4261,42216.8868
2015-01-21 11:20:00,78.89,78.99,78.83,78.94,45618.24729891956,55.4331,55.5034,55.391,55.4682,45618.2473
2015-01-21 11:25:00,78.95,79.07,78.89,78.99,38115.24609843937,55.4753,55.5596,55.4331,55.5034,38115.2461
2015-01-21 11:30:00,78.97,79.16,78.94,79.16,32412.965186074427,55.4893,55.6228,55.4682,55.6228,32412.9652
2015-01-21 11:35:00,79.18,79.23,79.05,79.09,22208.883553421365,55.6369,55.672,55.5455,55.5736,22208.8836
2015-01-21 11:40:00,79.1,79.26,79.1,79.26,33113.24529811925,55.5807,55.6931,55.5807,55.6931,33113.2453
2015-01-21 11:45:00,79.27,79.44,79.23,79.35,44017.60704281712,55.7001,55.8196,55.672,55.7563,44017.607
2015-01-21 11:50:00,79.36,79.44,79.34,79.42,23909.56382553021,55.7634,55.8196,55.7493,55.8055,23909.5638
2015-01-21 11:55:00,79.42,79.47,79.25,79.25,22609.043617446976,55.8055,55.8407,55.6861,55.6861,22609.0436
2015-01-21 12:00:00,79.25,79.39,79.19,79.38,41716.686674669865,55.6861,55.7844,55.6439,55.7774,41716.6867
2015-01-21 12:05:00,79.4,79.44,79.17,79.17,23009.203681472587,55.7915,55.8196,55.6299,55.6299,23009.2037
2015-01-21 12:10:00,79.16,79.21,79.13,79.18,24709.88395358143,55.6228,55.658,55.6018,55.6369,24709.884
2015-01-21 12:15:00,79.15,79.15,78.99,79.02,21908.76350540216,55.6158,55.6158,55.5034,55.5245,21908.7635
2015-01-21 12:20:00,79.03,79.21,79.02,79.18,20408.16326530612,55.5315,55.658,55.5245,55.6369,20408.1633
2015-01-21 12:25:00,79.21,79.25,79.12,79.24,42416.96678671468,55.658,55.6861,55.5947,55.679,42416.9668
2015-01-21 12:30:00,79.25,79.26,79.0,79.04,19007.603041216484,55.6861,55.6931,55.5104,55.5385,19007.603
2015-01-21 12:35:00,79.04,79.24,79.01,79.22,20608.243297318924,55.5385,55.679,55.5174,55.665,20608.2433
2015-01-21 12:40:00,79.23,79.27,79.06,79.1,22108.843537414963,55.672,55.7001,55.5526,55.5807,22108.8435
2015-01-21 12:45:00,79.1,79.2,79.09,79.15,29511.80472188875,55.5807,55.6509,55.5736,55.6158,29511.8047
2015-01-21 12:50:00,79.13,79.15,78.93,78.96,33913.56542617046,55.6018,55.6158,55.4612,55.4823,33913.5654
2015-01-21 12:55:00,78.95,79.01,78.93,78.93,20208.08323329332,55.4753,55.5174,55.4612,55.4612,20208.0832
2015-01-21 13:00:00,78.92,79.07,78.85,79.03,30012.004801920764,55.4542,55.5596,55.405,55.5315,30012.0048
2015-01-21 13:05:00,79.04,79.07,78.94,78.96,20308.12324929972,55.5385,55.5596,55.4682,55.4823,20308.1232
2015-01-21 13:10:00,78.97,79.04,78.89,78.94,21308.523409363745,55.4893,55.5385,55.4331,55.4682,21308.5234
2015-01-21 13:15:00,78.91,78.98,78.87,78.91,26310.52420968387,55.4472,55.4964,55.4191,55.4472,26310.5242
2015-01-21 13:20:00,78.92,78.93,78.86,78.88,22308.92356942777,55.4542,55.4612,55.412,55.4261,22308.9236
2015-01-21 13:25:00,78.89,78.91,78.73,78.76,21708.683473389352,55.4331,55.4472,55.3207,55.3418,21708.6835
2015-01-21 13:30:00,78.75,78.82,78.67,78.75,22308.92356942777,55.3347,55.3839,55.2785,55.3347,22308.9236
2015-01-21 13:35:00,78.74,78.77,78.69,78.73,27611.044417767105,55.3277,55.3488,55.2926,55.3207,27611.0444
2015-01-21 13:40:00,78.74,78.76,78.63,78.67,22208.883553421365,55.3277,55.3418,55.2504,55.2785,22208.8836
2015-01-21 13:45:00,78.67,78.8,78.67,78.76,26110.444177671063,55.2785,55.3699,55.2785,55.3418,26110.4442
2015-01-21 13:50:00,78.79,78.86,78.77,78.8,30512.204881952777,55.3628,55.412,55.3488,55.3699,30512.2049
2015-01-21 13:55:00,78.82,78.83,78.65,78.73,30012.004801920764,55.3839,55.391,55.2645,55.3207,30012.0048
2015-01-21 14:00:00,78.73,78.73,78.62,78.72,24109.64385754301,55.3207,55.3207,55.2434,55.3137,24109.6439
2015-01-21 14:05:00,78.72,78.79,78.65,78.69,40616.24649859944,55.3137,55.3628,55.2645,55.2926,40616.2465
2015-01-21 14:10:00,78.68,78.92,78.66,78.92,30612.24489795918,55.2856,55.4542,55.2715,55.4542,30612.2449
2015-01-21 14:15:00,78.92,78.95,78.87,78.93,26110.444177671063,55.4542,55.4753,55.4191,55.4612,26110.4442
2015-01-21 14:20:00,78.92,79.07,78.9,78.94,26410.564225690272,55.4542,55.5596,55.4401,55.4682,26410.5642
2015-01-21 14:25:00,78.94,79.1,78.94,79.07,56422.56902761104,55.4682,55.5807,55.4682,55.5596,56422.569
2015-01-21 14:30:00,79.08,79.22,79.06,79.2,35814.32573029211,55.5666,55.665,55.5526,55.6509,35814.3257
2015-01-21 14:35:00,79.21,79.25,79.07,79.13,51920.76830732292,55.658,55.6861,55.5596,55.6018,51920.7683
2015-01-21 14:40:00,79.13,79.29,79.1,79.26,45818.32733093237,55.6018,55.7142,55.5807,55.6931,45818.3273
2015-01-21 14:45:00,79.26,79.26,79.18,79.22,54321.72869147659,55.6931,55.6931,55.6369,55.665,54321.7287
2015-01-21 14:50:00,79.24,79.27,79.17,79.27,46518.60744297718,55.679,55.7001,55.6299,55.7001,46518.6074
2015-01-21 14:55:00,79.26,79.41,79.24,79.36,40316.12645058023,55.6931,55.7985,55.679,55.7634,40316.1265
2015-01-21 15:00:00,79.35,79.35,79.21,79.25,40516.20648259304,55.7563,55.7563,55.658,55.6861,40516.2065
2015-01-21 15:05:00,79.26,79.36,79.23,79.24,48419.36774709883,55.6931,55.7634,55.672,55.679,48419.3677
2015-01-21 15:10:00,79.23,79.34,79.2,79.31,32913.16526610644,55.672,55.7493,55.6509,55.7282,32913.1653
2015-01-21 15:15:00,79.32,79.42,79.27,79.41,58023.20928371348,55.7353,55.8055,55.7001,55.7985,58023.2093
2015-01-21 15:20:00,79.41,79.45,79.35,79.38,101840.7362945178,55.7985,55.8266,55.7563,55.7774,101840.7363
2015-01-21 15:25:00,79.39,79.52,79.38,79.42,107142.85714285712,55.7844,55.8758,55.7774,55.8055,107142.8571
2015-01-21 15:30:00,79.42,79.45,79.33,79.35,77230.89235694277,55.8055,55.8266,55.7423,55.7563,77230.8924
2015-01-21 15:35:00,79.35,79.37,79.28,79.32,144057.62304921966,55.7563,55.7704,55.7072,55.7353,144057.623
2015-01-21 15:40:00,79.32,79.38,79.27,79.34,84333.73349339735,55.7353,55.7774,55.7001,55.7493,84333.7335
2015-01-21 15:45:00,79.33,79.37,79.29,79.31,120948.37935174067,55.7423,55.7704,55.7142,55.7282,120948.3794
2015-01-21 15:50:00,79.31,79.32,79.26,79.26,85834.33373349339,55.7282,55.7353,55.6931,55.6931,85834.3337
2015-01-21 15:55:00,79.26,79.28,79.2,79.24,256102.44097639053,55.6931,55.7072,55.6509,55.679,256102.441
2015-01-22 09:30:00,79.97,79.97,79.27,79.31,120348.13925570226,56.192,56.192,55.7001,55.7282,120348.1393
2015-01-22 09:35:00,79.29,79.47,79.03,79.16,57723.08923569427,55.7142,55.8407,55.5315,55.6228,57723.0892
2015-01-22 09:40:00,79.14,79.32,79.05,79.3,34613.84553821528,55.6088,55.7353,55.5455,55.7212,34613.8455
2015-01-22 09:45:00,79.3,79.42,78.6,78.7,84233.69347739095,55.7212,55.8055,55.2293,55.2996,84233.6935
2015-01-22 09:50:00,78.74,78.89,78.66,78.82,37615.04601840736,55.3277,55.4331,55.2715,55.3839,37615.046
2015-01-22 09:55:00,78.83,78.94,78.67,78.74,24509.803921568626,55.391,55.4682,55.2785,55.3277,24509.8039
2015-01-22 10:00:00,78.69,78.73,78.47,78.51,111544.61784713884,55.2926,55.3207,55.138,55.1661,111544.6178
2015-01-22 10:05:00,78.53,78.63,78.36,78.47,70628.2513005202,55.1802,55.2504,55.0607,55.138,70628.2513
2015-01-22 10:10:00,78.44,78.67,78.41,78.62,120148.05922368946,55.1169,55.2785,55.0958,55.2434,120148.0592
2015-01-22 10:15:00,78.64,78.98,78.61,78.89,30512.204881952777,55.2574,55.4964,55.2364,55.4331,30512.2049
2015-01-22 10:20:00,78.89,78.96,78.71,78.93,51320.52821128451,55.4331,55.4823,55.3066,55.4612,51320.5282
2015-01-22 10:25:00,78.91,78.97,78.85,78.88,94637.8551420568,55.4472,55.4893,55.405,55.4261,94637.8551
2015-01-22 10:30:00,78.86,78.87,78.7,78.79,55822.32893157262,55.412,55.4191,55.2996,55.3628,55822.3289
2015-01-22 10:35:00,78.79,78.85,78.72,78.76,31612.645058023205,55.3628,55.405,55.3137,55.3418,31612.6451
2015-01-22 10:40:00,78.79,78.91,78.76,78.84,42717.08683473389,55.3628,55.4472,55.3418,55.398,42717.0868
2015-01-22 10:45:00,78.84,78.87,78.72,78.87,47318.927571028406,55.398,55.4191,55.3137,55.4191,47318.9276
2015-01-22 10:50:00,78.87,78.87,78.59,78.66,43617.44697879152,55.4191,55.4191,55.2223,55.2715,43617.447
2015-01-22 10:55:00,78.67,78.88,78.66,78.82,34913.96558623449,55.2785,55.4261,55.2715,55.3839,34913.9656
2015-01-22 11:00:00,78.81,78.82,78.37,78.4,67326.93077230892,55.3769,55.3839,55.0677,55.0888,67326.9308
2015-01-22 11:05:00,78.38,78.39,78.15,78.24,35414.165666266505,55.0748,55.0818,54.9131,54.9764,35414.1657
2015-01-22 11:10:00,78.26,78.26,78.0,78.05,79631.85274109643,54.9904,54.9904,54.8077,54.8429,79631.8527
2015-01-22 11:15:00,78.05,78.15,78.02,78.09,127751.10044017606,54.8429,54.9131,54.8218,54.871,127751.1004
2015-01-22 11:20:00,78.1,78.35,78.09,78.33,45118.04721888755,54.878,55.0537,54.871,55.0396,45118.0472
2015-01-22 11:25:00,78.35,78.49,78.31,78.33,43617.44697879152,55.0537,55.152,55.0256,55.0396,43617.447
2015-01-22 11:30:00,78.34,78.4,78.22,78.35,84133.65346138454,55.0467,55.0888,54.9623,55.0537,84133.6535
2015-01-22 11:35:00,78.35,78.35,78.04,78.04,32813.125250100034,55.0537,55.0537,54.8359,54.8359,32813.1253
2015-01-22 11:40:00,78.05,78.07,77.95,78.01,37414.96598639456,54.8429,54.8569,54.7726,54.8148,37414.966
2015-01-22 11:45:00,78.01,78.07,77.97,78.02,29211.684673869546,54.8148,54.8569,54.7867,54.8218,29211.6847
2015-01-22 11:50:00,78.02,78.05,77.83,77.85,40616.24649859944,54.8218,54.8429,54.6883,54.7023,40616.2465
2015-01-22 11:55:00,77.84,77.96,77.82,77.93,26710.68427370948,54.6953,54.7796,54.6813,54.7586,26710.6843
2015-01-22 12:00:00,77.96,77.99,77.87,77.87,30612.24489795918,54.7796,54.8007,54.7164,54.7164,30612.2449
2015-01-22 12:05:00,77.9,77.9,77.74,77.83,34613.84553821528,54.7375,54.7375,54.6251,54.6883,34613.8455
2015-01-22 12:10:00,77.8,78.1,77.79,78.06,31912.76510604241,54.6672,54.878,54.6602,54.8499,31912.7651
2015-01-22 12:15:00,78.05,78.09,77.98,78.03,52420.96838735494,54.8429,54.871,54.7937,54.8288,52420.9684
2015-01-22 12:20:00,78.02,78.3,78.01,78.3,116646.65866346538,54.8218,55.0185,54.8148,55.0185,116646.6587
2015-01-22 12:25:00,78.3,78.38,78.22,78.25,31412.5650260104,55.0185,55.0748,54.9623,54.9834,31412.565
2015-01-22 12:30:00,78.26,78.27,78.09,78.13,17206.88275310124,54.9904,54.9975,54.871,54.8991,17206.8828
2015-01-22 12:35:00,78.14,78.24,78.11,78.14,16706.682673069226,54.9061,54.9764,54.885,54.9061,16706.6827
2015-01-22 12:40:00,78.16,78.26,78.11,78.26,24209.683873549417,54.9202,54.9904,54.885,54.9904,24209.6839
2015-01-22 12:45:00,78.25,78.45,78.17,78.45,43917.56702681072,54.9834,55.1239,54.9272,55.1239,43917.567
2015-01-22 12:50:00,78.45,78.45,78.22,78.24,27511.0044017607,55.1239,55.1239,54.9623,54.9764,27511.0044
2015-01-22 12:55:00,78.25,78.28,78.09,78.15,31112.444977991192,54.9834,55.0045,54.871,54.9131,31112.445
2015-01-22 13:00:00,78.19,78.27,78.12,78.24,35614.24569827931,54.9413,54.9975,54.8921,54.9764,35614.2457
2015-01-22 13:05:00,78.22,78.28,78.06,78.13,34713.885554221684,54.9623,55.0045,54.8499,54.8991,34713.8856
2015-01-22 13:10:00,78.13,78.22,77.98,77.99,42216.886754701874,54.8991,54.9623,54.7937,54.8007,42216.8868
2015-01-22 13:15:00,77.97,78.02,77.82,77.87,40716.28651460584,54.7867,54.8218,54.6813,54.7164,40716.2865
2015-01-22 13:20:00,77.86,78.02,77.84,78.0,26810.724289715883,54.7094,54.8218,54.6953,54.8077,26810.7243
2015-01-22 13:25:00,77.98,77.98,77.74,77.75,46518.60744297718,54.7937,54.7937,54.6251,54.6321,46518.6074
2015-01-22 13:30:00,77.74,77.84,77.73,77.78,36414.56582633053,54.6251,54.6953,54.618,54.6532,36414.5658
2015-01-22 13:35:00,77.76,77.91,77.69,77.9,45418.16726690676,54.6391,54.7445,54.5899,54.7375,45418.1673
2015-01-22 13:40:00,77.9,78.08,77.88,77.96,50820.32813125249,54.7375,54.864,54.7234,54.7796,50820.3281
2015-01-22 13:45:00,77.97,78.03,77.9,77.99,35014.00560224089,54.7867,54.8288,54.7375,54.8007,35014.0056
2015-01-22 13:50:00,77.99,78.0,77.9,77.94,41516.60664265706,54.8007,54.8077,54.7375,54.7656,41516.6066
2015-01-22 13:55:00,77.94,77.95,77.87,77.88,46418.56742697078,54.7656,54.7726,54.7164,54.7234,46418.5674
2015-01-22 14:00:00,77.88,77.91,77.83,77.86,68727.49099639856,54.7234,54.7445,54.6883,54.7094,68727.491
2015-01-22 14:05:00,77.86,78.04,77.82,78.02,84433.77350940375,54.7094,54.8359,54.6813,54.8218,84433.7735
2015-01-22 14:10:00,78.02,78.22,78.01,78.21,42316.92677070828,54.8218,54.9623,54.8148,54.9553,42316.9268
2015-01-22 14:15:00,78.21,78.31,78.19,78.28,55922.36894757902,54.9553,55.0256,54.9413,55.0045,55922.3689
2015-01-22 14:20:00,78.26,78.41,78.22,78.38,40716.28651460584,54.9904,55.0958,54.9623,55.0748,40716.2865
2015-01-22 14:25:00,78.38,78.46,78.35,78.45,51720.68827531012,55.0748,55.131,55.0537,55.1239,51720.6883
2015-01-22 14:30:00,78.43,78.49,78.23,78.24,87535.01400560224,55.1099,55.152,54.9694,54.9764,87535.014
2015-01-22 14:35:00,78.26,78.38,78.21,78.37,41116.44657863145,54.9904,55.0748,54.9553,55.0677,41116.4466
2015-01-22 14:40:00,78.38,78.46,78.38,78.42,25310.124049619844,55.0748,55.131,55.0748,55.1029,25310.124
2015-01-22 14:45:00,78.41,78.47,78.34,78.42,42316.92677070828,55.0958,55.138,55.0467,55.1029,42316.9268
2015-01-22 14:50:00,78.43,78.66,78.39,78.61,47719.08763505401,55.1099,55.2715,55.0818,55.2364,47719.0876
2015-01-22 14:55:00,78.61,78.73,78.59,78.65,130352.14085634252,55.2364,55.3207,55.2223,55.2645,130352.1409
2015-01-22 15:00:00,78.68,78.81,78.66,78.76,48219.28771508603,55.2856,55.3769,55.2715,55.3418,48219.2877
2015-01-22 15:05:00,78.76,78.85,78.7,78.76,50620.24809923969,55.3418,55.405,55.2996,55.3418,50620.2481
2015-01-22 15:10:00,78.76,78.81,78.63,78.76,57823.12925170067,55.3418,55.3769,55.2504,55.3418,57823.1293
2015-01-22 15:15:00,78.78,78.91,78.78,78.83,52020.80832332933,55.3558,55.4472,55.3558,55.391,52020.8083
2015-01-22 15:20:00,78.83,78.88,78.78,78.83,49019.60784313725,55.391,55.4261,55.3558,55.391,49019.6078
2015-01-22 15:25:00,78.83,78.84,78.77,78.78,92737.09483793516,55.391,55.398,55.3488,55.3558,92737.0948
2015-01-22 15:30:00,78.78,78.85,78.77,78.83,97939.1756702681,55.3558,55.405,55.3488,55.391,97939.1757
2015-01-22 15:35:00,78.83,78.89,78.79,78.84,69227.69107643056,55.391,55.4331,55.3628,55.398,69227.6911
2015-01-22 15:40:00,78.84,78.86,78.79,78.8,64025.61024409763,55.398,55.412,55.3628,55.3699,64025.6102
2015-01-22 15:45:00,78.8,78.87,78.78,78.85,92837.13485394156,55.3699,55.4191,55.3558,55.405,92837.1349
2015-01-22 15:50:00,78.84,78.84,78.76,78.8,124749.89995998396,55.398,55.398,55.3418,55.3699,124749.9
2015-01-22 15:55:00,78.79,78.88,78.76,78.86,210184.07362945177,55.3628,55.4261,55.3418,55.412,210184.0736
2015-01-23 09:30:00,78.67,79.16,78.32,78.78,89735.89435774309,55.2785,55.6228,55.0326,55.3558,89735.8944
2015-01-23 09:35:00,78.76,78.94,78.47,78.47,30512.204881952777,55.3418,55.4682,55.138,55.138,30512.2049
2015-01-23 09:40:00,78.46,78.46,78.13,78.39,33613.44537815126,55.131,55.131,54.8991,55.0818,33613.4454
2015-01-23 09:45:00,78.42,78.47,78.17,78.37,77731.09243697478,55.1029,55.138,54.9272,55.0677,77731.0924
2015-01-23 09:50:00,78.37,78.47,78.22,78.27,48319.32773109243,55.0677,55.138,54.9623,54.9975,48319.3277
2015-01-23 09:55:00,78.29,78.42,78.14,78.38,28011.20448179272,55.0115,55.1029,54.9061,55.0748,28011.2045
2015-01-23 10:00:00,78.43,78.77,78.4,78.68,58523.40936374549,55.1099,55.3488,55.0888,55.2856,58523.4094
2015-01-23 10:05:00,78.65,78.97,78.6,78.76,179771.90876350537,55.2645,55.4893,55.2293,55.3418,179771.9088
2015-01-23 10:10:00,78.76,78.98,78.72,78.87,58523.40936374549,55.3418,55.4964,55.3137,55.4191,58523.4094
2015-01-23 10:15:00,78.86,78.87,78.6,78.8,41416.56662665065,55.412,55.4191,55.2293,55.3699,41416.5666
2015-01-23 10:20:00,78.8,79.03,78.78,78.99,41116.44657863145,55.3699,55.5315,55.3558,55.5034,41116.4466
2015-01-23 10:25:00,79.01,79.45,79.0,79.45,78631.4525810324,55.5174,55.8266,55.5104,55.8266,78631.4526
2015-01-23 10:30:00,79.45,79.52,79.3,79.5,96238.49539815926,55.8266,55.8758,55.7212,55.8617,96238.4954
2015-01-23 10:35:00,79.48,79.53,79.38,79.44,107242.89715886352,55.8477,55.8828,55.7774,55.8196,107242.8972
2015-01-23 10:40:00,79.45,79.47,79.16,79.19,117446.9787915166,55.8266,55.8407,55.6228,55.6439,117446.9788
2015-01-23 10:45:00,79.18,79.37,79.16,79.35,95438.17527010804,55.6369,55.7704,55.6228,55.7563,95438.1753
2015-01-23 10:50:00,79.35,79.51,79.33,79.46,139355.74229691876,55.7563,55.8688,55.7423,55.8336,139355.7423
2015-01-23 10:55:00,79.46,79.76,79.46,79.62,99239.69587835133,55.8336,56.0444,55.8336,55.9461,99239.6959
2015-01-23 11:00:00,79.6,79.6,79.42,79.46,88335.33413365345,55.932,55.932,55.8055,55.8336,88335.3341
2015-01-23 11:05:00,79.46,79.51,79.42,79.51,69727.89115646257,55.8336,55.8688,55.8055,55.8688,69727.8912
2015-01-23 11:10:00,79.51,79.57,79.4,79.42,99539.81592637052,55.8688,55.9109,55.7915,55.8055,99539.8159
2015-01-23 11:15:00,79.41,79.41,79.26,79.36,29011.60464185674,55.7985,55.7985,55.6931,55.7634,29011.6046
2015-01-23 11:20:00,79.37,79.48,79.35,79.44,24609.843937575028,55.7704,55.8477,55.7563,55.8196,24609.8439
2015-01-23 11:25:00,79.44,79.47,79.38,79.42,44617.84713885554,55.8196,55.8407,55.7774,55.8055,44617.8471
2015-01-23 11:30:00,79.42,79.49,79.4,79.47,67426.97078831532,55.8055,55.8547,55.7915,55.8407,67426.9708
2015-01-23 11:35:00,79.45,79.53,79.43,79.53,90636.25450180072,55.8266,55.8828,55.8126,55.8828,90636.2545
2015-01-23 11:40:00,79.53,79.56,79.53,79.56,68127.25090036013,55.8828,55.9039,55.8828,55.9039,68127.2509
2015-01-23 11:45:00,79.56,79.56,79.51,79.52,76430.57222889154,55.9039,55.9039,55.8688,55.8758,76430.5722
2015-01-23 11:50:00,79.52,79.52,79.48,79.51,97438.97559023608,55.8758,55.8758,55.8477,55.8688,97438.9756
2015-01-23 11:55:00,79.51,79.57,79.47,79.53,67226.89075630251,55.8688,55.9109,55.8407,55.8828,67226.8908
2015-01-23 12:00:00,79.52,79.58,79.47,79.53,37214.88595438175,55.8758,55.918,55.8407,55.8828,37214.886
2015-01-23 12:05:00,79.53,79.58,79.47,79.56,19307.723089235693,55.8828,55.918,55.8407,55.9039,19307.7231
2015-01-23 12:10:00,79.56,79.73,79.56,79.69,31612.645058023205,55.9039,56.0234,55.9039,55.9952,31612.6451
2015-01-23 12:15:00,79.67,79.67,79.58,79.6,16206.482593037214,55.9812,55.9812,55.918,55.932,16206.4826
2015-01-23 12:20:00,79.6,79.64,79.53,79.64,21308.523409363745,55.932,55.9601,55.8828,55.9601,21308.5234
2015-01-23 12:25:00,79.65,79.74,79.61,79.69,26010.404161664665,55.9671,56.0304,55.939,55.9952,26010.4042
2015-01-23 12:30:00,79.69,79.8,79.66,79.68,27410.96438575429,55.9952,56.0725,55.9742,55.9882,27410.9644
2015-01-23 12:35:00,79.68,79.85,79.62,79.78,46318.52741096438,55.9882,56.1077,55.9461,56.0585,46318.5274
2015-01-23 12:40:00,79.76,79.76,79.66,79.73,26610.64425770308,56.0444,56.0444,55.9742,56.0234,26610.6443
2015-01-23 12:45:00,79.73,79.73,79.57,79.57,27611.044417767105,56.0234,56.0234,55.9109,55.9109,27611.0444
2015-01-23 12:50:00,79.56,79.58,79.43,79.46,32513.00520208083,55.9039,55.918,55.8126,55.8336,32513.0052
2015-01-23 12:55:00,79.45,79.54,79.42,79.47,30812.324929971983,55.8266,55.8898,55.8055,55.8407,30812.3249
2015-01-23 13:00:00,79.47,79.47,79.26,79.27,20708.28331332533,55.8407,55.8407,55.6931,55.7001,20708.2833
2015-01-23 13:05:00,79.28,79.3,79.12,79.12,27511.0044017607,55.7072,55.7212,55.5947,55.5947,27511.0044
2015-01-23 13:10:00,79.12,79.24,79.12,79.21,12104.841936774708,55.5947,55.679,55.5947,55.658,12104.8419
2015-01-23 13:15:00,79.21,79.26,78.99,79.01,40116.04641856742,55.658,55.6931,55.5034,55.5174,40116.0464
2015-01-23 13:20:00,78.99,79.02,78.92,78.97,22609.043617446976,55.5034,55.5245,55.4542,55.4893,22609.0436
2015-01-23 13:25:00,78.97,79.0,78.92,78.96,23609.443777511,55.4893,55.5104,55.4542,55.4823,23609.4438
2015-01-23 13:30:00,78.96,78.98,78.9,78.97,25710.28411364545,55.4823,55.4964,55.4401,55.4893,25710.2841
2015-01-23 13:35:00,78.98,79.23,78.97,79.22,34413.76550620248,55.4964,55.672,55.4893,55.665,34413.7655
2015-01-23 13:40:00,79.22,79.3,79.18,79.22,42717.08683473389,55.665,55.7212,55.6369,55.665,42717.0868
2015-01-23 13:45:00,79.2,79.2,79.04,79.09,22308.92356942777,55.6509,55.6509,55.5385,55.5736,22308.9236
2015-01-23 13:50:00,79.08,79.16,79.06,79.14,24809.92396958783,55.5666,55.6228,55.5526,55.6088,24809.924
2015-01-23 13:55:00,79.13,79.13,79.05,79.11,29411.76470588235,55.6018,55.6018,55.5455,55.5877,29411.7647
2015-01-23 14:00:00,79.11,79.18,79.09,79.16,18607.44297719088,55.5877,55.6369,55.5736,55.6228,18607.443
2015-01-23 14:05:00,79.15,79.32,79.11,79.32,47118.8475390156,55.6158,55.7353,55.5877,55.7353,47118.8475
2015-01-23 14:10:00,79.3,79.31,79.21,79.21,30512.204881952777,55.7212,55.7282,55.658,55.658,30512.2049
2015-01-23 14:15:00,79.23,79.28,79.16,79.18,22108.843537414963,55.672,55.7072,55.6228,55.6369,22108.8435
2015-01-23 14:20:00,79.17,79.32,79.14,79.32,24109.64385754301,55.6299,55.7353,55.6088,55.7353,24109.6439
2015-01-23 14:25:00,79.32,79.36,79.28,79.29,35314.1256502601,55.7353,55.7634,55.7072,55.7142,35314.1257
2015-01-23 14:30:00,79.28,79.28,79.17,79.23,29711.88475390156,55.7072,55.7072,55.6299,55.672,29711.8848
2015-01-23 14:35:00,79.21,79.31,79.15,79.23,68427.37094837935,55.658,55.7282,55.6158,55.672,68427.3709
2015-01-23 14:40:00,79.23,79.34,79.2,79.34,41616.64665866346,55.672,55.7493,55.6509,55.7493,41616.6467
2015-01-23 14:45:00,79.36,79.5,79.36,79.43,77330.93237294917,55.7634,55.8617,55.7634,55.8126,77330.9324
2015-01-23 14:50:00,79.44,79.57,79.44,79.56,30812.324929971983,55.8196,55.9109,55.8196,55.9039,30812.3249
2015-01-23 14:55:00,79.57,79.62,79.51,79.52,43017.2068827531,55.9109,55.9461,55.8688,55.8758,43017.2069
2015-01-23 15:00:00,79.51,79.51,79.34,79.42,36214.48579431773,55.8688,55.8688,55.7493,55.8055,36214.4858
2015-01-23 15:05:00,79.42,79.43,79.25,79.33,46418.56742697078,55.8055,55.8126,55.6861,55.7423,46418.5674
2015-01-23 15:10:00,79.34,79.47,79.31,79.32,42016.80672268907,55.7493,55.8407,55.7282,55.7353,42016.8067
2015-01-23 15:15:00,79.31,79.36,79.25,79.27,48419.36774709883,55.7282,55.7634,55.6861,55.7001,48419.3677
2015-01-23 15:20:00,79.27,79.29,79.24,79.26,52621.04841936774,55.7001,55.7142,55.679,55.6931,52621.0484
2015-01-23 15:25:00,79.26,79.27,79.17,79.22,57022.80912364945,55.6931,55.7001,55.6299,55.665,57022.8091
2015-01-23 15:30:00,79.22,79.23,79.09,79.11,47919.16766706682,55.665,55.672,55.5736,55.5877,47919.1677
2015-01-23 15:35:00,79.11,79.14,78.99,79.0,64325.73029211684,55.5877,55.6088,55.5034,55.5104,64325.7303
2015-01-23 15:40:00,79.0,79.09,78.98,79.03,46918.7675070028,55.5104,55.5736,55.4964,55.5315,46918.7675
2015-01-23 15:45:00,79.02,79.06,78.9,78.91,87034.81392557021,55.5245,55.5526,55.4401,55.4472,87034.8139
2015-01-23 15:50:00,78.91,78.99,78.86,78.94,78731.49259703881,55.4472,55.5034,55.412,55.4682,78731.4926
2015-01-23 15:55:00,78.94,78.94,78.77,78.83,139255.70228091234,55.4682,55.4682,55.3488,55.391,139255.7023
2015-01-26 09:30:00,78.85,79.04,78.27,78.35,127851.14045618246,55.405,55.5385,54.9975,55.0537,127851.1405
2015-01-26 09:35:00,78.34,78.78,78.32,78.75,87735.09403761504,55.0467,55.3558,55.0326,55.3347,87735.094
2015-01-26 09:40:00,78.76,78.86,78.47,78.52,41216.48659463785,55.3418,55.412,55.138,55.1731,41216.4866
2015-01-26 09:45:00,78.51,78.56,78.27,78.37,48619.44777911164,55.1661,55.2012,54.9975,55.0677,48619.4478
2015-01-26 09:50:00,78.37,78.81,78.32,78.78,40316.12645058023,55.0677,55.3769,55.0326,55.3558,40316.1265
2015-01-26 09:55:00,78.78,79.04,78.77,78.82,115946.37855142057,55.3558,55.5385,55.3488,55.3839,115946.3786
2015-01-26 10:00:00,78.85,79.03,78.77,79.02,28311.32452981192,55.405,55.5315,55.3488,55.5245,28311.3245
2015-01-26 10:05:00,79.04,79.27,78.99,79.1,94337.7350940376,55.5385,55.7001,55.5034,55.5807,94337.7351
2015-01-26 10:10:00,79.08,79.24,79.0,79.24,46518.60744297718,55.5666,55.679,55.5104,55.679,46518.6074
2015-01-26 10:15:00,79.28,79.3,79.14,79.29,35714.28571428571,55.7072,55.7212,55.6088,55.7142,35714.2857
2015-01-26 10:20:00,79.32,79.48,79.29,79.45,57422.969187675066,55.7353,55.8477,55.7142,55.8266,57422.9692
2015-01-26 10:25:00,79.47,79.59,79.4,79.56,60024.00960384153,55.8407,55.925,55.7915,55.9039,60024.0096
2015-01-26 10:30:00,79.55,79.65,79.38,79.44,54921.968787515,55.8969,55.9671,55.7774,55.8196,54921.9688
2015-01-26 10:35:00,79.46,79.8,79.46,79.8,27911.16446578631,55.8336,56.0725,55.8336,56.0725,27911.1645
2015-01-26 10:40:00,79.83,80.04,79.81,79.97,47018.8075230092,56.0936,56.2412,56.0796,56.192,47018.8075
2015-01-26 10:45:00,79.98,80.03,79.76,79.88,73529.41176470587,56.199,56.2342,56.0444,56.1288,73529.4118
2015-01-26 10:50:00,79.88,79.95,79.8,79.81,51220.48819527811,56.1288,56.1779,56.0725,56.0796,51220.4882
2015-01-26 10:55:00,79.79,79.81,79.65,79.75,42416.96678671468,56.0655,56.0796,55.9671,56.0374,42416.9668
2015-01-26 11:00:00,79.75,79.8,79.59,79.65,24909.96398559424,56.0374,56.0725,55.925,55.9671,24909.964
2015-01-26 11:05:00,79.65,79.69,79.51,79.51,30712.284913965585,55.9671,55.9952,55.8688,55.8688,30712.2849
2015-01-26 11:10:00,79.5,79.61,79.45,79.59,35014.00560224089,55.8617,55.939,55.8266,55.925,35014.0056
2015-01-26 11:15:00,79.61,79.73,79.53,79.58,28011.20448179272,55.939,56.0234,55.8828,55.918,28011.2045
2015-01-26 11:20:00,79.59,79.75,79.57,79.64,38915.56622649059,55.925,56.0374,55.9109,55.9601,38915.5662
2015-01-26 11:25:00,79.64,79.66,79.56,79.61,15806.322529011602,55.9601,55.9742,55.9039,55.939,15806.3225
2015-01-26 11:30:00,79.61,79.76,79.59,79.72,35714.28571428571,55.939,56.0444,55.925,56.0163,35714.2857
2015-01-26 11:35:00,79.73,79.79,79.66,79.67,30312.124849939974,56.0234,56.0655,55.9742,55.9812,30312.1248
2015-01-26 11:40:00,79.68,79.74,79.63,79.72,16206.482593037214,55.9882,56.0304,55.9531,56.0163,16206.4826
2015-01-26 11:45:00,79.72,79.79,79.69,79.76,37715.08603441376,56.0163,56.0655,55.9952,56.0444,37715.086
2015-01-26 11:50:00,79.74,79.76,79.63,79.72,27811.12444977991,56.0304,56.0444,55.9531,56.0163,27811.1244
2015-01-26 11:55:00,79.72,79.9,79.71,79.86,19907.963185274108,56.0163,56.1428,56.0093,56.1147,19907.9632
2015-01-26 12:00:00,79.87,79.94,79.83,79.86,34113.64545818327,56.1217,56.1709,56.0936,56.1147,34113.6455
2015-01-26 12:05:00,79.87,80.02,79.86,79.99,32312.925170068025,56.1217,56.2271,56.1147,56.206,32312.9252
2015-01-26 12:10:00,79.99,80.08,79.97,80.03,41216.48659463785,56.206,56.2693,56.192,56.2342,41216.4866
2015-01-26 12:15:00,80.05,80.26,80.03,80.16,47919.16766706682,56.2482,56.3958,56.2342,56.3255,47919.1677
2015-01-26 12:20:00,80.17,80.18,80.11,80.14,14405.762304921967,56.3325,56.3396,56.2904,56.3114,14405.7623
2015-01-26 12:25:00,80.15,80.22,80.13,80.17,33913.56542617046,56.3185,56.3677,56.3044,56.3325,33913.5654
2015-01-26 12:30:00,80.18,80.18,79.98,79.98,24909.96398559424,56.3396,56.3396,56.199,56.199,24909.964
2015-01-26 12:35:00,79.98,80.11,79.98,80.11,16006.402561024408,56.199,56.2904,56.199,56.2904,16006.4026
2015-01-26 12:40:00,80.09,80.13,80.01,80.04,21908.76350540216,56.2763,56.3044,56.2201,56.2412,21908.7635
2015-01-26 12:45:00,80.02,80.02,79.86,79.87,29111.64465786314,56.2271,56.2271,56.1147,56.1217,29111.6447
2015-01-26 12:50:00,79.86,79.9,79.83,79.87,47218.887555022,56.1147,56.1428,56.0936,56.1217,47218.8876
2015-01-26 12:55:00,79.9,80.02,79.89,80.01,27210.88435374149,56.1428,56.2271,56.1358,56.2201,27210.8844
2015-01-26 13:00:00,80.01,80.01,79.85,79.86,30412.16486594637,56.2201,56.2201,56.1077,56.1147,30412.1649
2015-01-26 13:05:00,79.88,79.88,79.74,79.81,18207.282913165265,56.1288,56.1288,56.0304,56.0796,18207.2829
2015-01-26 13:10:00,79.84,79.94,79.81,79.9,32012.805122048816,56.1006,56.1709,56.0796,56.1428,32012.8051
2015-01-26 13:15:00,79.9,80.03,79.89,79.92,41216.48659463785,56.1428,56.2342,56.1358,56.1569,41216.4866
2015-01-26 13:20:00,79.91,79.95,79.88,79.93,26010.404161664665,56.1498,56.1779,56.1288,56.1639,26010.4042
2015-01-26 13:25:00,79.94,79.94,79.83,79.85,14905.96238495398,56.1709,56.1709,56.0936,56.1077,14905.9624
2015-01-26 13:30:00,79.85,79.92,79.84,79.89,54221.688675470185,56.1077,56.1569,56.1006,56.1358,54221.6887
2015-01-26 13:35:00,79.89,79.93,79.78,79.88,51520.60824329731,56.1358,56.1639,56.0585,56.1288,51520.6082
2015-01-26 13:40:00,79.91,79.93,79.88,79.89,15806.322529011602,56.1498,56.1639,56.1288,56.1358,15806.3225
2015-01-26 13:45:00,79.88,80.12,79.88,80.11,54221.688675470185,56.1288,56.2974,56.1288,56.2904,54221.6887
2015-01-26 13:50:00,80.12,80.14,80.07,80.07,16706.682673069226,56.2974,56.3114,56.2623,56.2623,16706.6827
2015-01-26 13:55:00,80.07,80.14,80.06,80.12,31212.4849939976,56.2623,56.3114,56.2552,56.2974,31212.485
2015-01-26 14:00:00,80.11,80.18,80.1,80.12,30812.324929971983,56.2904,56.3396,56.2833,56.2974,30812.3249
2015-01-26 14:05:00,80.12,80.15,80.05,80.05,52220.88835534213,56.2974,56.3185,56.2482,56.2482,52220.8884
2015-01-26 14:10:00,80.03,80.06,79.95,80.03,28711.484593837533,56.2342,56.2552,56.1779,56.2342,28711.4846
2015-01-26 14:15:00,80.03,80.12,80.01,80.12,25210.08403361344,56.2342,56.2974,56.2201,56.2974,25210.084
2015-01-26 14:20:00,80.12,80.13,80.0,80.03,22809.12364945978,56.2974,56.3044,56.2131,56.2342,22809.1236
2015-01-26 14:25:00,80.02,80.05,79.93,80.02,33313.32533013205,56.2271,56.2482,56.1639,56.2271,33313.3253
2015-01-26 14:30:00,80.02,80.09,80.02,80.06,22509.00360144057,56.2271,56.2763,56.2271,56.2552,22509.0036
2015-01-26 14:35:00,80.04,80.14,80.04,80.13,19307.723089235693,56.2412,56.3114,56.2412,56.3044,19307.7231
2015-01-26 14:40:00,80.11,80.18,80.11,80.13,39915.96638655462,56.2904,56.3396,56.2904,56.3044,39915.9664
2015-01-26 14:45:00,80.13,80.19,80.06,80.15,34213.685474189675,56.3044,56.3466,56.2552,56.3185,34213.6855
2015-01-26 14:50:00,80.12,80.22,80.11,80.21,25110.04401760704,56.2974,56.3677,56.2904,56.3606,25110.044
2015-01-26 14:55:00,80.22,80.23,80.13,80.16,23709.483793517404,56.3677,56.3747,56.3044,56.3255,23709.4838
2015-01-26 15:00:00,80.14,80.14,80.01,80.01,20508.20328131252,56.3114,56.3114,56.2201,56.2201,20508.2033
2015-01-26 15:05:00,80.01,80.09,80.0,80.09,33413.36534613845,56.2201,56.2763,56.2131,56.2763,33413.3653
2015-01-26 15:10:00,80.08,80.14,80.07,80.08,42316.92677070828,56.2693,56.3114,56.2623,56.2693,42316.9268
2015-01-26 15:15:00,80.08,80.08,79.98,80.05,53921.56862745097,56.2693,56.2693,56.199,56.2482,53921.5686
2015-01-26 15:20:00,80.04,80.15,80.04,80.13,34513.80552220888,56.2412,56.3185,56.2412,56.3044,34513.8055
2015-01-26 15:25:00,80.12,80.2,80.09,80.17,30912.36494597839,56.2974,56.3536,56.2763,56.3325,30912.3649
2015-01-26 15:30:00,80.16,80.17,80.01,80.01,36314.52581032413,56.3255,56.3325,56.2201,56.2201,36314.5258
2015-01-26 15:35:00,80.02,80.21,80.02,80.16,64825.93037214885,56.2271,56.3606,56.2271,56.3255,64825.9304
2015-01-26 15:40:00,80.16,80.17,80.06,80.08,59123.64945978391,56.3255,56.3325,56.2552,56.2693,59123.6495
2015-01-26 15:45:00,80.08,80.18,80.06,80.13,62024.80992396958,56.2693,56.3396,56.2552,56.3044,62024.8099
2015-01-26 15:50:00,80.13,80.21,80.12,80.19,64625.85034013605,56.3044,56.3606,56.2974,56.3466,64625.8503
2015-01-26 15:55:00,80.2,80.32,80.16,80.27,199579.8319327731,56.3536,56.4379,56.3255,56.4028,199579.8319
2015-01-27 09:30:00,79.89,80.02,79.72,79.87,78831.53261304522,56.1358,56.2271,56.0163,56.1217,78831.5326
2015-01-27 09:35:00,79.79,80.13,79.69,79.93,57322.92917166866,56.0655,56.3044,55.9952,56.1639,57322.9292
2015-01-27 09:40:00,79.96,80.1,79.96,80.05,43017.2068827531,56.185,56.2833,56.185,56.2482,43017.2069
2015-01-27 09:45:00,80.01,80.07,79.83,79.84,72128.85154061623,56.2201,56.2623,56.0936,56.1006,72128.8515
2015-01-27 09:50:00,79.85,79.88,79.48,79.71,72729.09163665466,56.1077,56.1288,55.8477,56.0093,72729.0916
2015-01-27 09:55:00,79.73,79.73,79.37,79.46,35814.32573029211,56.0234,56.0234,55.7704,55.8336,35814.3257
2015-01-27 10:00:00,79.47,79.56,79.32,79.44,62725.0900360144,55.8407,55.9039,55.7353,55.8196,62725.09
2015-01-27 10:05:00,79.44,79.49,79.27,79.32,31812.72509003601,55.8196,55.8547,55.7001,55.7353,31812.7251
2015-01-27 10:10:00,79.32,79.42,79.22,79.32,24609.843937575028,55.7353,55.8055,55.665,55.7353,24609.8439
2015-01-27 10:15:00,79.33,79.33,78.99,79.05,24809.92396958783,55.7423,55.7423,55.5034,55.5455,24809.924
2015-01-27 10:20:00,79.07,79.3,79.05,79.29,30012.004801920764,55.5596,55.7212,55.5455,55.7142,30012.0048
2015-01-27 10:25:00,79.28,79.7,79.26,79.44,28411.364545818324,55.7072,56.0023,55.6931,55.8196,28411.3645
2015-01-27 10:30:00,79.43,79.48,79.3,79.41,31712.685074029607,55.8126,55.8477,55.7212,55.7985,31712.6851
2015-01-27 10:35:00,79.46,79.61,79.36,79.6,37314.92597038816,55.8336,55.939,55.7634,55.932,37314.926
2015-01-27 10:40:00,79.62,79.62,79.37,79.47,22308.92356942777,55.9461,55.9461,55.7704,55.8407,22308.9236
2015-01-27 10:45:00,79.44,79.51,79.41,79.47,36014.40576230492,55.8196,55.8688,55.7985,55.8407,36014.4058
2015-01-27 10:50:00,79.45,79.68,79.45,79.68,34213.685474189675,55.8266,55.9882,55.8266,55.9882,34213.6855
2015-01-27 10:55:00,79.67,79.68,79.56,79.56,22408.96358543417,55.9812,55.9882,55.9039,55.9039,22408.9636
2015-01-27 11:00:00,79.55,79.61,79.5,79.5,50820.32813125249,55.8969,55.939,55.8617,55.8617,50820.3281
2015-01-27 11:05:00,79.5,79.63,79.48,79.61,19507.803121248497,55.8617,55.9531,55.8477,55.939,19507.8031
2015-01-27 11:10:00,79.61,79.67,79.6,79.67,17807.122849139654,55.939,55.9812,55.932,55.9812,17807.1228
2015-01-27 11:15:00,79.67,79.71,79.64,79.71,42517.00680272109,55.9812,56.0093,55.9601,56.0093,42517.0068
2015-01-27 11:20:00,79.72,80.01,79.72,79.95,60824.32973189275,56.0163,56.2201,56.0163,56.1779,60824.3297
2015-01-27 11:25:00,79.96,80.19,79.94,80.17,55022.0088035214,56.185,56.3466,56.1709,56.3325,55022.0088
2015-01-27 11:30:00,80.19,80.33,80.14,80.27,49619.84793917566,56.3466,56.445,56.3114,56.4028,49619.8479
2015-01-27 11:35:00,80.27,80.33,80.19,80.33,42717.08683473389,56.4028,56.445,56.3466,56.445,42717.0868
2015-01-27 11:40:00,80.33,80.34,80.25,80.27,28411.364545818324,56.445,56.452,56.3887,56.4028,28411.3645
2015-01-27 11:45:00,80.27,80.33,80.19,80.33,22108.843537414963,56.4028,56.445,56.3466,56.445,22108.8435
2015-01-27 11:50:00,80.31,80.46,80.31,80.37,55122.04881952781,56.4309,56.5363,56.4309,56.4731,55122.0488
2015-01-27 11:55:00,80.39,80.43,80.23,80.23,22408.96358543417,56.4871,56.5152,56.3747,56.3747,22408.9636
2015-01-27 12:00:00,80.21,80.25,80.05,80.09,23509.4037615046,56.3606,56.3887,56.2482,56.2763,23509.4038
2015-01-27 12:05:00,80.06,80.18,80.04,80.18,13805.522208883553,56.2552,56.3396,56.2412,56.3396,13805.5222
2015-01-27 12:10:00,80.17,80.21,80.09,80.16,20008.00320128051,56.3325,56.3606,56.2763,56.3255,20008.0032
2015-01-27 12:15:00,80.16,80.17,79.94,79.94,31112.444977991192,56.3255,56.3325,56.1709,56.1709,31112.445
2015-01-27 12:20:00,79.92,80.01,79.87,80.0,29411.76470588235,56.1569,56.2201,56.1217,56.2131,29411.7647
2015-01-27 12:25:00,80.0,80.22,80.0,80.21,26410.564225690272,56.2131,56.3677,56.2131,56.3606,26410.5642
2015-01-27 12:30:00,80.23,80.23,80.02,80.06,54921.968787515,56.3747,56.3747,56.2271,56.2552,54921.9688
2015-01-27 12:35:00,80.07,80.07,79.92,79.93,75030.01200480192,56.2623,56.2623,56.1569,56.1639,75030.012
2015-01-27 12:40:00,79.93,80.0,79.88,79.98,64125.650260104034,56.1639,56.2131,56.1288,56.199,64125.6503
2015-01-27 12:45:00,79.98,80.03,79.73,79.73,35114.04561824729,56.199,56.2342,56.0234,56.0234,35114.0456
2015-01-27 12:50:00,79.77,79.84,79.76,79.84,14705.882352941177,56.0515,56.1006,56.0444,56.1006,14705.8824
2015-01-27 12:55:00,79.85,79.92,79.78,79.85,17406.962785114043,56.1077,56.1569,56.0585,56.1077,17406.9628
2015-01-27 13:00:00,79.85,79.89,79.65,79.65,26410.564225690272,56.1077,56.1358,55.9671,55.9671,26410.5642
2015-01-27 13:05:00,79.63,79.7,79.61,79.64,16506.60264105642,55.9531,56.0023,55.939,55.9601,16506.6026
2015-01-27 13:10:00,79.63,79.68,79.6,79.63,16606.642657062825,55.9531,55.9882,55.932,55.9531,16606.6427
2015-01-27 13:15:00,79.66,79.84,79.65,79.76,22509.00360144057,55.9742,56.1006,55.9671,56.0444,22509.0036
2015-01-27 13:20:00,79.73,79.83,79.69,79.71,17507.002801120445,56.0234,56.0936,55.9952,56.0093,17507.0028
2015-01-27 13:25:00,79.7,79.73,79.63,79.73,14205.682272909162,56.0023,56.0234,55.9531,56.0234,14205.6823
2015-01-27 13:30:00,79.73,79.9,79.72,79.76,33613.44537815126,56.0234,56.1428,56.0163,56.0444,33613.4454
2015-01-27 13:35:00,79.76,79.79,79.64,79.79,20808.32332933173,56.0444,56.0655,55.9601,56.0655,20808.3233
2015-01-27 13:40:00,79.79,79.82,79.63,79.64,19207.68307322929,56.0655,56.0866,55.9531,55.9601,19207.6831
2015-01-27 13:45:00,79.62,79.73,79.57,79.68,25710.28411364545,55.9461,56.0234,55.9109,55.9882,25710.2841
2015-01-27 13:50:00,79.66,79.69,79.55,79.56,24609.843937575028,55.9742,55.9952,55.8969,55.9039,24609.8439
2015-01-27 13:55:00,79.57,79.6,79.49,79.53,24809.92396958783,55.9109,55.932,55.8547,55.8828,24809.924
2015-01-27 14:00:00,79.53,79.69,79.5,79.68,25010.00400160064,55.8828,55.9952,55.8617,55.9882,25010.004
2015-01-27 14:05:00,79.67,79.72,79.48,79.54,42717.08683473389,55.9812,56.0163,55.8477,55.8898,42717.0868
2015-01-27 14:10:00,79.52,79.62,79.49,79.52,69827.93117246898,55.8758,55.9461,55.8547,55.8758,69827.9312
2015-01-27 14:15:00,79.53,79.56,79.44,79.51,125950.3801520608,55.8828,55.9039,55.8196,55.8688,125950.3802
2015-01-27 14:20:00,79.51,79.67,79.4,79.46,157963.18527410962,55.8688,55.9812,55.7915,55.8336,157963.1853
2015-01-27 14:25:00,79.49,79.55,79.44,79.55,81532.61304521808,55.8547,55.8969,55.8196,55.8969,81532.613
2015-01-27 14:30:00,79.53,79.66,79.52,79.64,81232.49299719887,55.8828,55.9742,55.8758,55.9601,81232.493
2015-01-27 14:35:00,79.65,79.72,79.58,79.7,45018.00720288115,55.9671,56.0163,55.918,56.0023,45018.0072
2015-01-27 14:40:00,79.71,79.78,79.68,79.76,67326.93077230892,56.0093,56.0585,55.9882,56.0444,67326.9308
2015-01-27 14:45:00,79.75,79.91,79.73,79.89,65826.33053221287,56.0374,56.1498,56.0234,56.1358,65826.3305
2015-01-27 14:50:00,79.91,80.05,79.88,80.0,54821.9287715086,56.1498,56.2482,56.1288,56.2131,54821.9288
2015-01-27 14:55:00,79.99,80.0,79.78,79.78,60624.24969987995,56.206,56.2131,56.0585,56.0585,60624.2497
2015-01-27 15:00:00,79.77,79.8,79.66,79.72,55122.04881952781,56.0515,56.0725,55.9742,56.0163,55122.0488
2015-01-27 15:05:00,79.71,79.75,79.55,79.6,43817.52701080432,56.0093,56.0374,55.8969,55.932,43817.527
2015-01-27 15:10:00,79.58,79.6,79.42,79.48,74129.65186074428,55.918,55.932,55.8055,55.8477,74129.6519
2015-01-27 15:15:00,79.45,79.46,79.37,79.46,63825.53021208483,55.8266,55.8336,55.7704,55.8336,63825.5302
2015-01-27 15:20:00,79.45,79.47,79.37,79.43,48619.44777911164,55.8266,55.8407,55.7704,55.8126,48619.4478
2015-01-27 15:25:00,79.42,79.42,79.22,79.26,87134.85394157663,55.8055,55.8055,55.665,55.6931,87134.8539
2015-01-27 15:30:00,79.24,79.4,79.22,79.34,82733.0932372949,55.679,55.7915,55.665,55.7493,82733.0932
2015-01-27 15:35:00,79.35,79.47,79.32,79.43,57122.84913965585,55.7563,55.8407,55.7353,55.8126,57122.8491
2015-01-27 15:40:00,79.44,79.62,79.43,79.6,53321.32853141256,55.8196,55.9461,55.8126,55.932,53321.3285
2015-01-27 15:45:00,79.59,79.6,79.41,79.43,107543.01720688274,55.925,55.932,55.7985,55.8126,107543.0172
2015-01-27 15:50:00,79.43,79.44,79.3,79.31,97038.81552621048,55.8126,55.8196,55.7212,55.7282,97038.8155
2015-01-27 15:55:00,79.32,79.45,79.26,79.38,192677.0708283313,55.7353,55.8266,55.6931,55.7774,192677.0708
2015-01-28 09:30:00,79.06,79.38,78.79,78.79,99539.81592637052,55.5526,55.7774,55.3628,55.3628,99539.8159
2015-01-28 09:35:00,78.75,78.75,78.38,78.45,53021.20848339336,55.3347,55.3347,55.0748,55.1239,53021.2085
2015-01-28 09:40:00,78.42,78.59,77.9,78.55,77831.13245298118,55.1029,55.2223,54.7375,55.1942,77831.1325
2015-01-28 09:45:00,78.54,78.55,78.08,78.25,46918.7675070028,55.1872,55.1942,54.864,54.9834,46918.7675
2015-01-28 09:50:00,78.24,78.47,78.06,78.43,63625.450180072025,54.9764,55.138,54.8499,55.1099,63625.4502
2015-01-28 09:55:00,78.43,78.46,78.1,78.15,37214.88595438175,55.1099,55.131,54.878,54.9131,37214.886
2015-01-28 10:00:00,78.16,78.4,78.14,78.3,31312.525010004,54.9202,55.0888,54.9061,55.0185,31312.525
2015-01-28 10:05:00,78.27,78.46,78.22,78.32,38815.52621048419,54.9975,55.131,54.9623,55.0326,38815.5262
2015-01-28 10:10:00,78.31,78.34,78.2,78.23,36614.64585834333,55.0256,55.0467,54.9483,54.9694,36614.6459
2015-01-28 10:15:00,78.23,78.44,78.17,78.37,43417.366946778704,54.9694,55.1169,54.9272,55.0677,43417.3669
2015-01-28 10:20:00,78.39,78.42,78.29,78.35,33313.32533013205,55.0818,55.1029,55.0115,55.0537,33313.3253
2015-01-28 10:25:00,78.35,78.44,78.25,78.4,90336.1344537815,55.0537,55.1169,54.9834,55.0888,90336.1345
2015-01-28 10:30:00,78.41,78.47,78.26,78.28,59423.76950780312,55.0958,55.138,54.9904,55.0045,59423.7695
2015-01-28 10:35:00,78.27,78.67,78.26,78.67,45218.08723489395,54.9975,55.2785,54.9904,55.2785,45218.0872
2015-01-28 10:40:00,78.66,78.91,78.56,78.6,45718.28731492597,55.2715,55.4472,55.2012,55.2293,45718.2873
2015-01-28 10:45:00,78.56,78.59,78.39,78.43,28011.20448179272,55.2012,55.2223,55.0818,55.1099,28011.2045
2015-01-28 10:50:00,78.43,78.64,78.43,78.57,48419.36774709883,55.1099,55.2574,55.1099,55.2083,48419.3677
2015-01-28 10:55:00,78.56,78.58,78.38,78.55,33313.32533013205,55.2012,55.2153,55.0748,55.1942,33313.3253
2015-01-28 11:00:00,78.53,78.66,78.48,78.64,69927.97118847538,55.1802,55.2715,55.145,55.2574,69927.9712
2015-01-28 11:05:00,78.64,78.72,78.56,78.7,61524.60984393757,55.2574,55.3137,55.2012,55.2996,61524.6098
2015-01-28 11:10:00,78.71,78.71,78.46,78.49,89535.81432573029,55.3066,55.3066,55.131,55.152,89535.8143
2015-01-28 11:15:00,78.47,78.61,78.42,78.47,58223.28931572628,55.138,55.2364,55.1029,55.138,58223.2893
2015-01-28 11:20:00,78.47,78.47,78.33,78.37,78131.25250100039,55.138,55.138,55.0396,55.0677,78131.2525
2015-01-28 11:25:00,78.37,78.38,78.23,78.27,48619.44777911164,55.0677,55.0748,54.9694,54.9975,48619.4478
2015-01-28 11:30:00,78.29,78.32,78.17,78.29,29611.84473789516,55.0115,55.0326,54.9272,55.0115,29611.8447
2015-01-28 11:35:00,78.3,78.44,78.27,78.28,32513.00520208083,55.0185,55.1169,54.9975,55.0045,32513.0052
2015-01-28 11:40:00,78.3,78.36,78.21,78.24,22008.80352140856,55.0185,55.0607,54.9553,54.9764,22008.8035
2015-01-28 11:45:00,78.23,78.24,78.04,78.09,36614.64585834333,54.9694,54.9764,54.8359,54.871,36614.6459
2015-01-28 11:50:00,78.06,78.07,77.91,77.96,43117.2468987595,54.8499,54.8569,54.7445,54.7796,43117.2469
2015-01-28 11:55:00,77.94,78.05,77.87,78.05,46818.7274909964,54.7656,54.8429,54.7164,54.8429,46818.7275
2015-01-28 12:00:00,78.06,78.15,77.96,78.12,44017.60704281712,54.8499,54.9131,54.7796,54.8921,44017.607
2015-01-28 12:05:00,78.13,78.48,78.13,78.44,40216.08643457382,54.8991,55.145,54.8991,55.1169,40216.0864
2015-01-28 12:10:00,78.43,78.44,78.29,78.3,60024.00960384153,55.1099,55.1169,55.0115,55.0185,60024.0096
2015-01-28 12:15:00,78.32,78.42,78.27,78.42,26710.68427370948,55.0326,55.1029,54.9975,55.1029,26710.6843
2015-01-28 12:20:00,78.41,78.43,78.2,78.24,19707.883153261304,55.0958,55.1099,54.9483,54.9764,19707.8832
2015-01-28 12:25:00,78.26,78.36,78.21,78.34,33113.24529811925,54.9904,55.0607,54.9553,55.0467,33113.2453
2015-01-28 12:30:00,78.37,78.47,78.3,78.41,19107.64305722289,55.0677,55.138,55.0185,55.0958,19107.6431
2015-01-28 12:35:00,78.42,78.44,78.3,78.39,25210.08403361344,55.1029,55.1169,55.0185,55.0818,25210.084
2015-01-28 12:40:00,78.38,78.38,78.24,78.25,20208.08323329332,55.0748,55.0748,54.9764,54.9834,20208.0832
2015-01-28 12:45:00,78.24,78.28,78.14,78.18,18407.36294517807,54.9764,55.0045,54.9061,54.9342,18407.3629
2015-01-28 12:50:00,78.2,78.3,78.14,78.19,74929.97198879551,54.9483,55.0185,54.9061,54.9413,74929.972
2015-01-28 12:55:00,78.18,78.19,78.11,78.13,40116.04641856742,54.9342,54.9413,54.885,54.8991,40116.0464
2015-01-28 13:00:00,78.13,78.19,78.03,78.18,25710.28411364545,54.8991,54.9413,54.8288,54.9342,25710.2841
2015-01-28 13:05:00,78.17,78.19,78.06,78.08,33113.24529811925,54.9272,54.9413,54.8499,54.864,33113.2453
2015-01-28 13:10:00,78.08,78.08,77.89,77.96,34713.885554221684,54.864,54.864,54.7305,54.7796,34713.8856
2015-01-28 13:15:00,77.94,78.02,77.86,77.87,27010.804321728687,54.7656,54.8218,54.7094,54.7164,27010.8043
2015-01-28 13:20:00,77.85,77.95,77.85,77.93,38915.56622649059,54.7023,54.7726,54.7023,54.7586,38915.5662
2015-01-28 13:25:00,77.93,77.98,77.86,77.97,22108.843537414963,54.7586,54.7937,54.7094,54.7867,22108.8435
2015-01-28 13:30:00,77.97,77.99,77.89,77.95,48919.56782713085,54.7867,54.8007,54.7305,54.7726,48919.5678
2015-01-28 13:35:00,77.95,77.96,77.84,77.91,29611.84473789516,54.7726,54.7796,54.6953,54.7445,29611.8447
2015-01-28 13:40:00,77.91,77.95,77.69,77.71,43317.3269307723,54.7445,54.7726,54.5899,54.604,43317.3269
2015-01-28 13:45:00,77.72,77.75,77.64,77.73,48619.44777911164,54.611,54.6321,54.5548,54.618,48619.4478
2015-01-28 13:50:00,77.73,77.84,77.72,77.72,37314.92597038816,54.618,54.6953,54.611,54.611,37314.926
2015-01-28 13:55:00,77.72,77.85,77.71,77.75,31212.4849939976,54.611,54.7023,54.604,54.6321,31212.485
2015-01-28 14:00:00,77.78,78.11,77.75,77.93,70228.09123649458,54.6532,54.885,54.6321,54.7586,70228.0912
2015-01-28 14:05:00,77.94,78.0,77.85,77.85,65226.09043617446,54.7656,54.8077,54.7023,54.7023,65226.0904
2015-01-28 14:10:00,77.85,77.85,77.62,77.76,61024.409763905554,54.7023,54.7023,54.5407,54.6391,61024.4098
2015-01-28 14:15:00,77.77,77.83,77.66,77.76,60424.16966786714,54.6461,54.6883,54.5688,54.6391,60424.1697
2015-01-28 14:20:00,77.75,77.82,77.68,77.72,64925.970388155256,54.6321,54.6813,54.5829,54.611,64925.9704
2015-01-28 14:25:00,77.68,77.7,77.54,77.61,46118.447378951576,54.5829,54.5969,54.4845,54.5337,46118.4474
2015-01-28 14:30:00,77.62,77.62,77.47,77.56,74629.85194077631,54.5407,54.5407,54.4353,54.4986,74629.8519
2015-01-28 14:35:00,77.54,77.7,77.49,77.52,48419.36774709883,54.4845,54.5969,54.4494,54.4705,48419.3677
2015-01-28 14:40:00,77.54,77.68,77.51,77.63,49319.72789115646,54.4845,54.5829,54.4634,54.5478,49319.7279
2015-01-28 14:45:00,77.62,77.71,77.6,77.65,61424.56982793117,54.5407,54.604,54.5267,54.5618,61424.5698
2015-01-28 14:50:00,77.63,77.69,77.61,77.68,51520.60824329731,54.5478,54.5899,54.5337,54.5829,51520.6082
2015-01-28 14:55:00,77.68,77.69,77.57,77.62,77230.89235694277,54.5829,54.5899,54.5056,54.5407,77230.8924
2015-01-28 15:00:00,77.62,77.62,77.5,77.51,70928.37134853941,54.5407,54.5407,54.4564,54.4634,70928.3713
2015-01-28 15:05:00,77.51,77.51,77.27,77.42,104241.69667867146,54.4634,54.4634,54.2948,54.4002,104241.6967
2015-01-28 15:10:00,77.42,77.45,77.12,77.13,84333.73349339735,54.4002,54.4213,54.1894,54.1964,84333.7335
2015-01-28 15:15:00,77.11,77.14,76.77,76.88,198379.35174069623,54.1824,54.2035,53.9435,54.0208,198379.3517
2015-01-28 15:20:00,76.89,77.05,76.88,77.03,79231.69267707082,54.0278,54.1402,54.0208,54.1262,79231.6927
2015-01-28 15:25:00,77.04,77.06,76.93,77.02,90536.2144857943,54.1332,54.1472,54.0559,54.1191,90536.2145
2015-01-28 15:30:00,77.02,77.13,76.77,76.77,111844.73789515805,54.1191,54.1964,53.9435,53.9435,111844.7379
2015-01-28 15:35:00,76.76,76.79,76.63,76.63,120648.25930372148,53.9364,53.9575,53.8451,53.8451,120648.2593
2015-01-28 15:40:00,76.63,76.63,76.28,76.33,197278.91156462583,53.8451,53.8451,53.5992,53.6343,197278.9116
2015-01-28 15:45:00,76.33,76.53,76.25,76.49,193977.59103641447,53.6343,53.7748,53.5781,53.7467,193977.591
2015-01-28 15:50:00,76.47,76.6,76.42,76.55,146858.74349739894,53.7327,53.824,53.6975,53.7889,146858.7435
2015-01-28 15:55:00,76.55,76.65,76.48,76.5,313225.2901160464,53.7889,53.8591,53.7397,53.7537,313225.2901
2015-01-29 09:30:00,78.26,78.32,77.82,77.96,189675.87034813923,54.9904,55.0326,54.6813,54.7796,189675.8703
2015-01-29 09:35:00,77.95,77.96,76.8,77.31,101840.7362945178,54.7726,54.7796,53.9645,54.3229,101840.7363
2015-01-29 09:40:00,77.29,77.31,76.19,76.2,159063.62545018006,54.3089,54.3229,53.5359,53.543,159063.6255
2015-01-29 09:45:00,76.24,76.59,76.13,76.33,95238.09523809522,53.5711,53.817,53.4938,53.6343,95238.0952
2015-01-29 09:50:00,76.37,76.96,76.37,76.71,102741.09643857542,53.6624,54.077,53.6624,53.9013,102741.0964
2015-01-29 09:55:00,76.71,76.72,76.33,76.48,167366.94677871146,53.9013,53.9083,53.6343,53.7397,167366.9468
2015-01-29 10:00:00,76.48,76.57,76.1,76.25,134253.70148059222,53.7397,53.8029,53.4727,53.5781,134253.7015
2015-01-29 10:05:00,76.23,76.46,76.1,76.26,143557.42296918767,53.564,53.7256,53.4727,53.5851,143557.423
2015-01-29 10:10:00,76.27,76.3,75.93,75.95,113845.5382152861,53.5921,53.6132,53.3532,53.3673,113845.5382
2015-01-29 10:15:00,75.96,76.06,75.86,76.0,64225.69027611044,53.3743,53.4446,53.304,53.4024,64225.6903
2015-01-29 10:20:00,75.97,76.01,75.87,75.88,68727.49099639856,53.3813,53.4094,53.3111,53.3181,68727.491
2015-01-29 10:25:00,75.87,76.17,75.84,76.05,123649.45978391355,53.3111,53.5219,53.29,53.4376,123649.4598
2015-01-29 10:30:00,76.03,76.05,75.78,75.79,53821.52861144457,53.4235,53.4376,53.2478,53.2549,53821.5286
2015-01-29 10:35:00,75.8,75.8,75.52,75.72,73829.53181272508,53.2619,53.2619,53.0651,53.2057,73829.5318
2015-01-29 10:40:00,75.71,75.8,75.59,75.78,124649.85994397756,53.1986,53.2619,53.1143,53.2478,124649.8599
2015-01-29 10:45:00,75.82,76.05,75.76,75.98,102841.13645458182,53.2759,53.4376,53.2338,53.3884,102841.1365
2015-01-29 10:50:00,75.96,75.98,75.79,75.92,37615.04601840736,53.3743,53.3884,53.2549,53.3462,37615.046
2015-01-29 10:55:00,75.9,76.15,75.77,76.09,46218.48739495798,53.3322,53.5078,53.2408,53.4657,46218.4874
2015-01-29 11:00:00,76.12,76.23,76.04,76.14,71128.45138055221,53.4867,53.564,53.4305,53.5008,71128.4514
2015-01-29 11:05:00,76.13,76.17,76.04,76.16,41516.60664265706,53.4938,53.5219,53.4305,53.5148,41516.6066
2015-01-29 11:10:00,76.18,76.34,76.05,76.34,73629.45178071228,53.5289,53.6413,53.4376,53.6413,73629.4518
2015-01-29 11:15:00,76.34,76.47,76.24,76.25,78731.49259703881,53.6413,53.7327,53.5711,53.5781,78731.4926
2015-01-29 11:20:00,76.25,76.45,76.24,76.3,86134.4537815126,53.5781,53.7186,53.5711,53.6132,86134.4538
2015-01-29 11:25:00,76.29,76.35,76.18,76.23,139355.74229691876,53.6062,53.6483,53.5289,53.564,139355.7423
2015-01-29 11:30:00,76.26,76.88,76.24,76.84,55822.32893157262,53.5851,54.0208,53.5711,53.9927,55822.3289
2015-01-29 11:35:00,76.82,76.83,76.62,76.71,70928.37134853941,53.9786,53.9856,53.8381,53.9013,70928.3713
2015-01-29 11:40:00,76.69,76.71,76.42,76.43,48119.24769907963,53.8873,53.9013,53.6975,53.7046,48119.2477
2015-01-29 11:45:00,76.43,76.51,76.32,76.51,83633.45338135253,53.7046,53.7608,53.6273,53.7608,83633.4534
2015-01-29 11:50:00,76.51,76.67,76.4,76.4,107342.93717486992,53.7608,53.8732,53.6835,53.6835,107342.9372
2015-01-29 11:55:00,76.37,76.69,76.3,76.69,102741.09643857542,53.6624,53.8873,53.6132,53.8873,102741.0964
2015-01-29 12:00:00,76.67,76.99,76.67,76.97,39915.96638655462,53.8732,54.0981,53.8732,54.084,39915.9664
2015-01-29 12:05:00,76.97,77.05,76.82,76.93,29911.96478591436,54.084,54.1402,53.9786,54.0559,29911.9648
2015-01-29 12:10:00,76.95,77.43,76.91,77.34,80332.13285314124,54.0699,54.4072,54.0418,54.344,80332.1329
2015-01-29 12:15:00,77.31,77.6,77.21,77.26,88835.53421368546,54.3229,54.5267,54.2526,54.2878,88835.5342
2015-01-29 12:20:00,77.27,77.5,77.14,77.14,80032.01280512204,54.2948,54.4564,54.2035,54.2035,80032.0128
2015-01-29 12:25:00,77.15,77.2,77.04,77.16,47619.04761904761,54.2105,54.2456,54.1332,54.2175,47619.0476
2015-01-29 12:30:00,77.16,77.19,76.98,77.19,52320.928371348535,54.2175,54.2386,54.091,54.2386,52320.9284
2015-01-29 12:35:00,77.22,77.62,77.19,77.52,67026.81072428971,54.2597,54.5407,54.2386,54.4705,67026.8107
2015-01-29 12:40:00,77.51,77.59,77.3,77.32,52521.00840336134,54.4634,54.5197,54.3159,54.3299,52521.0084
2015-01-29 12:45:00,77.29,77.39,77.17,77.25,32613.04521808723,54.3089,54.3791,54.2245,54.2807,32613.0452
2015-01-29 12:50:00,77.24,77.36,77.13,77.36,30512.204881952777,54.2737,54.358,54.1964,54.358,30512.2049
2015-01-29 12:55:00,77.33,77.51,77.28,77.51,22809.12364945978,54.337,54.4634,54.3018,54.4634,22809.1236
2015-01-29 13:00:00,77.51,77.67,77.46,77.62,46518.60744297718,54.4634,54.5759,54.4283,54.5407,46518.6074
2015-01-29 13:05:00,77.62,77.9,77.58,77.62,107843.13725490194,54.5407,54.7375,54.5126,54.5407,107843.1373
2015-01-29 13:10:00,77.61,77.77,77.61,77.73,32112.84513805521,54.5337,54.6461,54.5337,54.618,32112.8451
2015-01-29 13:15:00,77.73,77.85,77.62,77.64,24109.64385754301,54.618,54.7023,54.5407,54.5548,24109.6439
2015-01-29 13:20:00,77.65,77.86,77.62,77.8,27711.084433773507,54.5618,54.7094,54.5407,54.6672,27711.0844
2015-01-29 13:25:00,77.81,78.07,77.78,78.07,31612.645058023205,54.6742,54.8569,54.6532,54.8569,31612.6451
2015-01-29 13:30:00,78.12,78.27,77.94,78.05,75730.29211684673,54.8921,54.9975,54.7656,54.8429,75730.2921
2015-01-29 13:35:00,78.05,78.18,78.0,78.18,41816.72669067627,54.8429,54.9342,54.8077,54.9342,41816.7267
2015-01-29 13:40:00,78.17,78.26,78.09,78.22,38015.20608243297,54.9272,54.9904,54.871,54.9623,38015.2061
2015-01-29 13:45:00,78.2,78.24,78.08,78.23,34413.76550620248,54.9483,54.9764,54.864,54.9694,34413.7655
2015-01-29 13:50:00,78.22,78.29,78.16,78.17,37414.96598639456,54.9623,55.0115,54.9202,54.9272,37414.966
2015-01-29 13:55:00,78.16,78.18,77.92,77.94,38915.56622649059,54.9202,54.9342,54.7515,54.7656,38915.5662
2015-01-29 14:00:00,77.94,78.04,77.78,77.82,56922.76910764305,54.7656,54.8359,54.6532,54.6813,56922.7691
2015-01-29 14:05:00,77.81,77.82,77.55,77.56,41316.52661064425,54.6742,54.6813,54.4915,54.4986,41316.5266
2015-01-29 14:10:00,77.56,77.67,77.54,77.61,37014.80592236894,54.4986,54.5759,54.4845,54.5337,37014.8059
2015-01-29 14:15:00,77.61,77.73,77.53,77.56,51020.4081632653,54.5337,54.618,54.4775,54.4986,51020.4082
2015-01-29 14:20:00,77.55,77.69,77.53,77.69,47318.927571028406,54.4915,54.5899,54.4775,54.5899,47318.9276
2015-01-29 14:25:00,77.69,77.76,77.63,77.76,40616.24649859944,54.5899,54.6391,54.5478,54.6391,40616.2465
2015-01-29 14:30:00,77.74,77.8,77.73,77.8,57322.92917166866,54.6251,54.6672,54.618,54.6672,57322.9292
2015-01-29 14:35:00,77.8,77.85,77.7,77.84,51820.72829131652,54.6672,54.7023,54.5969,54.6953,51820.7283
2015-01-29 14:40:00,77.83,77.83,77.61,77.63,83733.49339735894,54.6883,54.6883,54.5337,54.5478,83733.4934
2015-01-29 14:45:00,77.63,77.73,77.62,77.64,29311.724689875948,54.5478,54.618,54.5407,54.5548,29311.7247
2015-01-29 14:50:00,77.62,77.63,77.42,77.48,47619.04761904761,54.5407,54.5478,54.4002,54.4424,47619.0476
2015-01-29 14:55:00,77.47,77.55,77.45,77.53,29111.64465786314,54.4353,54.4915,54.4213,54.4775,29111.6447
2015-01-29 15:00:00,77.53,77.61,77.52,77.53,34413.76550620248,54.4775,54.5337,54.4705,54.4775,34413.7655
2015-01-29 15:05:00,77.54,77.71,77.53,77.69,29011.60464185674,54.4845,54.604,54.4775,54.5899,29011.6046
2015-01-29 15:10:00,77.69,77.69,77.53,77.62,28111.24449779912,54.5899,54.5899,54.4775,54.5407,28111.2445
2015-01-29 15:15:00,77.63,77.84,77.59,77.84,70028.01120448178,54.5478,54.6953,54.5197,54.6953,70028.0112
2015-01-29 15:20:00,77.86,78.14,77.84,78.14,38015.20608243297,54.7094,54.9061,54.6953,54.9061,38015.2061
2015-01-29 15:25:00,78.12,78.2,78.1,78.17,55322.12885154061,54.8921,54.9483,54.878,54.9272,55322.1289
2015-01-29 15:30:00,78.18,78.23,78.09,78.15,58323.32933173269,54.9342,54.9694,54.871,54.9131,58323.3293
2015-01-29 15:35:00,78.17,78.38,78.13,78.35,73829.53181272508,54.9272,55.0748,54.8991,55.0537,73829.5318
2015-01-29 15:40:00,78.35,78.37,78.19,78.22,58423.36934773909,55.0537,55.0677,54.9413,54.9623,58423.3693
2015-01-29 15:45:00,78.22,78.31,78.14,78.26,70028.01120448178,54.9623,55.0256,54.9061,54.9904,70028.0112
2015-01-29 15:50:00,78.27,78.32,78.23,78.27,97539.01560624248,54.9975,55.0326,54.9694,54.9975,97539.0156
2015-01-29 15:55:00,78.28,78.34,78.21,78.31,150760.30412164863,55.0045,55.0467,54.9553,55.0256,150760.3041
2015-01-30 09:30:00,77.79,78.2,77.34,77.57,126650.66026410562,54.6602,54.9483,54.344,54.5056,126650.6603
2015-01-30 09:35:00,77.61,77.99,77.47,77.92,117547.018807523,54.5337,54.8007,54.4353,54.7515,117547.0188
2015-01-30 09:40:00,77.92,78.63,77.92,78.57,81232.49299719887,54.7515,55.2504,54.7515,55.2083,81232.493
2015-01-30 09:45:00,78.56,78.8,78.49,78.59,180872.3489395758,55.2012,55.3699,55.152,55.2223,180872.3489
2015-01-30 09:50:00,78.62,79.01,78.62,78.76,156962.7851140456,55.2434,55.5174,55.2434,55.3418,156962.7851
2015-01-30 09:55:00,78.76,79.48,78.72,79.34,116946.7787114846,55.3418,55.8477,55.3137,55.7493,116946.7787
2015-01-30 10:00:00,79.28,79.33,78.79,78.79,67226.89075630251,55.7072,55.7423,55.3628,55.3628,67226.8908
2015-01-30 10:05:00,78.84,79.02,78.3,78.37,59723.88955582232,55.398,55.5245,55.0185,55.0677,59723.8896
2015-01-30 10:10:00,78.39,78.98,78.38,78.94,73829.53181272508,55.0818,55.4964,55.0748,55.4682,73829.5318
2015-01-30 10:15:00,78.91,79.03,78.52,78.53,51620.648259303714,55.4472,55.5315,55.1731,55.1802,51620.6483
2015-01-30 10:20:00,78.48,78.67,78.41,78.43,68127.25090036013,55.145,55.2785,55.0958,55.1099,68127.2509
2015-01-30 10:25:00,78.4,78.56,78.18,78.18,59623.84953981592,55.0888,55.2012,54.9342,54.9342,59623.8495
2015-01-30 10:30:00,78.19,78.28,78.07,78.24,45818.32733093237,54.9413,55.0045,54.8569,54.9764,45818.3273
2015-01-30 10:35:00,78.24,78.46,78.14,78.37,98039.2156862745,54.9764,55.131,54.9061,55.0677,98039.2157
2015-01-30 10:40:00,78.39,78.55,78.35,78.39,50020.00800320128,55.0818,55.1942,55.0537,55.0818,50020.008
2015-01-30 10:45:00,78.41,78.51,78.3,78.35,50620.24809923969,55.0958,55.1661,55.0185,55.0537,50620.2481
2015-01-30 10:50:00,78.32,78.4,78.2,78.22,61924.76990796318,55.0326,55.0888,54.9483,54.9623,61924.7699
2015-01-30 10:55:00,78.21,78.29,78.06,78.25,56022.40896358543,54.9553,55.0115,54.8499,54.9834,56022.409
2015-01-30 11:00:00,78.26,78.26,78.0,78.08,73729.49179671868,54.9904,54.9904,54.8077,54.864,73729.4918
2015-01-30 11:05:00,78.09,78.14,77.58,77.61,123249.29971988796,54.871,54.9061,54.5126,54.5337,123249.2997
2015-01-30 11:10:00,77.61,77.63,77.29,77.38,67727.09083633452,54.5337,54.5478,54.3089,54.3721,67727.0908
2015-01-30 11:15:00,77.35,77.66,77.3,77.63,54821.9287715086,54.351,54.5688,54.3159,54.5478,54821.9288
2015-01-30 11:20:00,77.65,77.69,77.39,77.69,43917.56702681072,54.5618,54.5899,54.3791,54.5899,43917.567
2015-01-30 11:25:00,77.69,78.12,77.69,78.0,78331.33253301319,54.5899,54.8921,54.5899,54.8077,78331.3325
2015-01-30 11:30:00,78.01,78.31,77.99,78.1,111344.53781512604,54.8148,55.0256,54.8007,54.878,111344.5378
2015-01-30 11:35:00,78.13,78.51,78.07,78.39,71328.53141256502,54.8991,55.1661,54.8569,55.0818,71328.5314
2015-01-30 11:40:00,78.41,78.41,78.06,78.07,57623.04921968787,55.0958,55.0958,54.8499,54.8569,57623.0492
2015-01-30 11:45:00,78.07,78.39,78.07,78.36,142957.18287314926,54.8569,55.0818,54.8569,55.0607,142957.1829
2015-01-30 11:50:00,78.36,78.39,78.18,78.22,120348.13925570226,55.0607,55.0818,54.9342,54.9623,120348.1393
2015-01-30 11:55:00,78.22,78.44,78.22,78.3,49919.96798719488,54.9623,55.1169,54.9623,55.0185,49919.968
2015-01-30 12:00:00,78.3,78.57,78.29,78.46,41116.44657863145,55.0185,55.2083,55.0115,55.131,41116.4466
2015-01-30 12:05:00,78.45,78.64,78.45,78.55,62124.84993997598,55.1239,55.2574,55.1239,55.1942,62124.8499
2015-01-30 12:10:00,78.55,78.67,78.45,78.64,129951.98079231691,55.1942,55.2785,55.1239,55.2574,129951.9808
2015-01-30 12:15:00,78.65,78.79,78.64,78.67,68127.25090036013,55.2645,55.3628,55.2574,55.2785,68127.2509
2015-01-30 12:20:00,78.67,78.85,78.56,78.84,156362.5450180072,55.2785,55.405,55.2012,55.398,156362.545
2015-01-30 12:25:00,78.84,78.91,78.65,78.74,68727.49099639856,55.398,55.4472,55.2645,55.3277,68727.491
2015-01-30 12:30:00,78.76,78.99,78.76,78.97,74329.73189275709,55.3418,55.5034,55.3418,55.4893,74329.7319
2015-01-30 12:35:00,78.96,79.1,78.93,78.98,35414.165666266505,55.4823,55.5807,55.4612,55.4964,35414.1657
2015-01-30 12:40:00,78.99,79.05,78.89,78.96,60924.36974789915,55.5034,55.5455,55.4331,55.4823,60924.3697
2015-01-30 12:45:00,78.94,79.04,78.87,78.9,46718.68747499,55.4682,55.5385,55.4191,55.4401,46718.6875
2015-01-30 12:50:00,78.91,78.92,78.68,78.72,49319.72789115646,55.4472,55.4542,55.2856,55.3137,49319.7279
2015-01-30 12:55:00,78.74,78.78,78.63,78.75,26010.404161664665,55.3277,55.3558,55.2504,55.3347,26010.4042
2015-01-30 13:00:00,78.76,79.2,78.76,79.18,52921.16846738695,55.3418,55.6509,55.3418,55.6369,52921.1685
2015-01-30 13:05:00,79.18,79.31,79.09,79.29,68427.37094837935,55.6369,55.7282,55.5736,55.7142,68427.3709
2015-01-30 13:10:00,79.28,79.34,79.04,79.04,36314.52581032413,55.7072,55.7493,55.5385,55.5385,36314.5258
2015-01-30 13:15:00,79.05,79.28,79.03,79.28,66226.4905962385,55.5455,55.7072,55.5315,55.7072,66226.4906
2015-01-30 13:20:00,79.29,79.45,79.28,79.38,122448.97959183672,55.7142,55.8266,55.7072,55.7774,122448.9796
2015-01-30 13:25:00,79.37,79.48,79.37,79.38,73929.57182873148,55.7704,55.8477,55.7704,55.7774,73929.5718
2015-01-30 13:30:00,79.38,79.75,79.3,79.61,113245.29811924767,55.7774,56.0374,55.7212,55.939,113245.2981
2015-01-30 13:35:00,79.61,79.65,79.52,79.58,36814.72589035614,55.939,55.9671,55.8758,55.918,36814.7259
2015-01-30 13:40:00,79.58,79.7,79.41,79.7,100740.29611844735,55.918,56.0023,55.7985,56.0023,100740.2961
2015-01-30 13:45:00,79.69,80.16,79.63,80.07,139655.86234493795,55.9952,56.3255,55.9531,56.2623,139655.8623
2015-01-30 13:50:00,80.06,80.15,79.99,80.13,54721.888755502194,56.2552,56.3185,56.206,56.3044,54721.8888
2015-01-30 13:55:00,80.12,80.53,80.0,80.51,100340.13605442176,56.2974,56.5855,56.2131,56.5714,100340.1361
2015-01-30 14:00:00,80.55,80.55,80.21,80.31,69727.89115646257,56.5995,56.5995,56.3606,56.4309,69727.8912
2015-01-30 14:05:00,80.3,80.71,80.28,80.66,174169.66786714684,56.4239,56.712,56.4098,56.6768,174169.6679
2015-01-30 14:10:00,80.66,80.66,80.43,80.59,43917.56702681072,56.6768,56.6768,56.5152,56.6276,43917.567
2015-01-30 14:15:00,80.59,81.07,80.54,80.98,146058.42336934773,56.6276,56.9649,56.5925,56.9017,146058.4234
2015-01-30 14:20:00,80.97,81.06,80.82,80.83,87034.81392557021,56.8947,56.9579,56.7893,56.7963,87034.8139
2015-01-30 14:25:00,80.82,81.33,80.75,81.17,121148.45938375348,56.7893,57.1476,56.7401,57.0352,121148.4594
2015-01-30 14:30:00,81.17,81.2,80.94,80.99,133853.54141656662,57.0352,57.0563,56.8736,56.9087,133853.5414
2015-01-30 14:35:00,80.99,81.04,80.77,80.78,87434.97398959583,56.9087,56.9438,56.7541,56.7611,87434.974
2015-01-30 14:40:00,80.78,80.97,80.78,80.86,81332.53301320528,56.7611,56.8947,56.7611,56.8174,81332.533
2015-01-30 14:45:00,80.86,80.98,80.72,80.72,70828.33133253301,56.8174,56.9017,56.719,56.719,70828.3313
2015-01-30 14:50:00,80.71,80.76,80.42,80.44,115746.29851940776,56.712,56.7471,56.5082,56.5222,115746.2985
2015-01-30 14:55:00,80.45,80.47,80.27,80.34,110944.37775110044,56.5293,56.5433,56.4028,56.452,110944.3778
2015-01-30 15:00:00,80.34,80.79,80.34,80.77,105042.01680672268,56.452,56.7682,56.452,56.7541,105042.0168
2015-01-30 15:05:00,80.77,80.81,80.52,80.58,112444.97799119649,56.7541,56.7822,56.5785,56.6206,112444.978
2015-01-30 15:10:00,80.59,80.73,80.58,80.73,52721.08843537414,56.6276,56.726,56.6206,56.726,52721.0884
2015-01-30 15:15:00,80.73,80.74,80.45,80.47,73329.33173269307,56.726,56.733,56.5293,56.5433,73329.3317
2015-01-30 15:20:00,80.47,80.65,80.28,80.54,99339.73589435771,56.5433,56.6698,56.4098,56.5925,99339.7359
2015-01-30 15:25:00,80.5,80.64,80.4,80.64,119947.97919167666,56.5644,56.6628,56.4941,56.6628,119947.9792
2015-01-30 15:30:00,80.63,80.7,80.49,80.53,119347.73909563824,56.6557,56.7049,56.5574,56.5855,119347.7391
2015-01-30 15:35:00,80.53,80.55,80.37,80.38,137555.0220088035,56.5855,56.5995,56.4731,56.4801,137555.022
2015-01-30 15:40:00,80.38,80.38,80.09,80.26,193277.31092436973,56.4801,56.4801,56.2763,56.3958,193277.3109
2015-01-30 15:45:00,80.26,80.3,80.1,80.11,166466.58663465385,56.3958,56.4239,56.2833,56.2904,166466.5866
2015-01-30 15:50:00,80.11,80.12,79.92,79.93,219287.7150860344,56.2904,56.2974,56.1569,56.1639,219287.7151
2015-01-30 15:55:00,79.94,80.06,79.49,79.96,631352.5410164065,56.1709,56.2552,55.8547,56.185,631352.541
2015-02-02 09:30:00,81.75,82.15,81.39,81.84,240496.1984793917,57.4427,57.7238,57.1898,57.506,240496.1985
2015-02-02 09:35:00,81.8,82.08,81.34,81.52,134253.70148059222,57.4779,57.6746,57.1546,57.2811,134253.7015
2015-02-02 09:40:00,81.52,81.84,81.5,81.69,135254.10164065624,57.2811,57.506,57.2671,57.4006,135254.1016
2015-02-02 09:45:00,81.69,81.81,81.51,81.77,102440.9763905562,57.4006,57.4849,57.2741,57.4568,102440.9764
2015-02-02 09:50:00,81.77,81.82,81.31,81.44,105342.13685474188,57.4568,57.4919,57.1336,57.2249,105342.1369
2015-02-02 09:55:00,81.48,81.48,81.22,81.32,80732.29291716685,57.253,57.253,57.0703,57.1406,80732.2929
2015-02-02 10:00:00,81.31,81.33,80.75,80.75,105142.05682272908,57.1336,57.1476,56.7401,56.7401,105142.0568
2015-02-02 10:05:00,80.75,80.78,80.47,80.52,155662.26490596237,56.7401,56.7611,56.5433,56.5785,155662.2649
2015-02-02 10:10:00,80.52,80.59,79.98,80.04,97038.81552621048,56.5785,56.6276,56.199,56.2412,97038.8155
2015-02-02 10:15:00,80.06,80.17,79.56,79.61,122348.93957583031,56.2552,56.3325,55.9039,55.939,122348.9396
2015-02-02 10:20:00,79.6,79.84,79.57,79.6,123949.57983193276,55.932,56.1006,55.9109,55.932,123949.5798
2015-02-02 10:25:00,79.61,79.93,79.59,79.89,89435.77430972389,55.939,56.1639,55.925,56.1358,89435.7743
2015-02-02 10:30:00,79.89,80.07,79.5,79.53,93737.4949979992,56.1358,56.2623,55.8617,55.8828,93737.495
2015-02-02 10:35:00,79.52,79.65,79.32,79.62,140356.14245698278,55.8758,55.9671,55.7353,55.9461,140356.1425
2015-02-02 10:40:00,79.63,79.97,79.62,79.82,71728.69147659063,55.9531,56.192,55.9461,56.0866,71728.6915
2015-02-02 10:45:00,79.82,79.82,79.21,79.21,69427.77110844337,56.0866,56.0866,55.658,55.658,69427.7711
2015-02-02 10:50:00,79.21,79.44,79.12,79.42,59223.68947579031,55.658,55.8196,55.5947,55.8055,59223.6895
2015-02-02 10:55:00,79.42,79.55,79.28,79.42,46218.48739495798,55.8055,55.8969,55.7072,55.8055,46218.4874
2015-02-02 11:00:00,79.42,79.57,79.42,79.53,67727.09083633452,55.8055,55.9109,55.8055,55.8828,67727.0908
2015-02-02 11:05:00,79.55,79.71,79.47,79.48,65126.05042016806,55.8969,56.0093,55.8407,55.8477,65126.0504
2015-02-02 11:10:00,79.5,79.61,79.35,79.36,64725.89035614245,55.8617,55.939,55.7563,55.7634,64725.8904
2015-02-02 11:15:00,79.36,79.52,79.2,79.47,63225.29011604641,55.7634,55.8758,55.6509,55.8407,63225.2901
2015-02-02 11:20:00,79.47,79.65,79.34,79.53,93137.25490196075,55.8407,55.9671,55.7493,55.8828,93137.2549
2015-02-02 11:25:00,79.53,79.81,79.47,79.8,107142.85714285712,55.8828,56.0796,55.8407,56.0725,107142.8571
2015-02-02 11:30:00,79.81,80.01,79.76,79.97,101440.57623049218,56.0796,56.2201,56.0444,56.192,101440.5762
2015-02-02 11:35:00,79.97,80.03,79.81,79.87,68827.53101240496,56.192,56.2342,56.0796,56.1217,68827.531
2015-02-02 11:40:00,79.88,79.94,79.68,79.85,89235.69427771108,56.1288,56.1709,55.9882,56.1077,89235.6943
2015-02-02 11:45:00,79.87,80.49,79.87,80.42,168967.5870348139,56.1217,56.5574,56.1217,56.5082,168967.587
2015-02-02 11:50:00,80.42,80.48,80.25,80.28,73929.57182873148,56.5082,56.5503,56.3887,56.4098,73929.5718
2015-02-02 11:55:00,80.29,80.38,80.15,80.17,57322.92917166866,56.4168,56.4801,56.3185,56.3325,57322.9292
2015-02-02 12:00:00,80.16,80.19,79.98,80.0,43217.2869147659,56.3255,56.3466,56.199,56.2131,43217.2869
2015-02-02 12:05:00,79.99,80.07,79.86,80.04,46418.56742697078,56.206,56.2623,56.1147,56.2412,46418.5674
2015-02-02 12:10:00,80.02,80.02,79.58,79.61,34913.96558623449,56.2271,56.2271,55.918,55.939,34913.9656
2015-02-02 12:15:00,79.6,79.78,79.58,79.71,39315.7262905162,55.932,56.0585,55.918,56.0093,39315.7263
2015-02-02 12:20:00,79.71,79.77,79.64,79.67,69227.69107643056,56.0093,56.0515,55.9601,55.9812,69227.6911
2015-02-02 12:25:00,79.67,79.68,79.28,79.3,42016.80672268907,55.9812,55.9882,55.7072,55.7212,42016.8067
2015-02-02 12:30:00,79.31,79.4,79.28,79.36,57022.80912364945,55.7282,55.7915,55.7072,55.7634,57022.8091
2015-02-02 12:35:00,79.36,79.44,79.08,79.15,69027.61104441776,55.7634,55.8196,55.5666,55.6158,69027.611
2015-02-02 12:40:00,79.13,79.52,79.13,79.43,48219.28771508603,55.6018,55.8758,55.6018,55.8126,48219.2877
2015-02-02 12:45:00,79.4,79.4,79.14,79.26,41516.60664265706,55.7915,55.7915,55.6088,55.6931,41516.6066
2015-02-02 12:50:00,79.25,79.31,79.05,79.21,48419.36774709883,55.6861,55.7282,55.5455,55.658,48419.3677
2015-02-02 12:55:00,79.2,79.22,78.81,78.85,74429.77190876349,55.6509,55.665,55.3769,55.405,74429.7719
2015-02-02 13:00:00,78.85,79.18,78.84,78.98,62725.0900360144,55.405,55.6369,55.398,55.4964,62725.09
2015-02-02 13:05:00,79.0,79.03,78.83,78.97,40216.08643457382,55.5104,55.5315,55.391,55.4893,40216.0864
2015-02-02 13:10:00,78.96,79.15,78.96,79.1,50120.04801920768,55.4823,55.6158,55.4823,55.5807,50120.048
2015-02-02 13:15:00,79.09,79.13,78.98,78.98,93037.21488595437,55.5736,55.6018,55.4964,55.4964,93037.2149
2015-02-02 13:20:00,78.99,79.22,78.97,79.16,54721.888755502194,55.5034,55.665,55.4893,55.6228,54721.8888
2015-02-02 13:25:00,79.15,79.25,79.15,79.16,64425.77030812324,55.6158,55.6861,55.6158,55.6228,64425.7703
2015-02-02 13:30:00,79.16,79.22,78.84,78.84,37414.96598639456,55.6228,55.665,55.398,55.398,37414.966
2015-02-02 13:35:00,78.84,78.86,78.57,78.57,59423.76950780312,55.398,55.412,55.2083,55.2083,59423.7695
2015-02-02 13:40:00,78.58,78.68,78.53,78.59,56622.64905962384,55.2153,55.2856,55.1802,55.2223,56622.6491
2015-02-02 13:45:00,78.59,78.7,78.56,78.68,45718.28731492597,55.2223,55.2996,55.2012,55.2856,45718.2873
2015-02-02 13:50:00,78.68,78.9,78.67,78.85,49019.60784313725,55.2856,55.4401,55.2785,55.405,49019.6078
2015-02-02 13:55:00,78.84,78.85,78.67,78.69,48719.48779511804,55.398,55.405,55.2785,55.2926,48719.4878
2015-02-02 14:00:00,78.7,78.77,78.64,78.7,74629.85194077631,55.2996,55.3488,55.2574,55.2996,74629.8519
2015-02-02 14:05:00,78.69,78.79,78.64,78.79,84833.93357342936,55.2926,55.3628,55.2574,55.3628,84833.9336
2015-02-02 14:10:00,78.79,78.96,78.73,78.96,137054.8219287715,55.3628,55.4823,55.3207,55.4823,137054.8219
2015-02-02 14:15:00,78.95,79.11,78.92,78.99,92637.05482192876,55.4753,55.5877,55.4542,55.5034,92637.0548
2015-02-02 14:20:00,78.98,79.02,78.86,78.93,73029.21168467386,55.4964,55.5245,55.412,55.4612,73029.2117
2015-02-02 14:25:00,78.94,79.12,78.91,79.03,73729.49179671868,55.4682,55.5947,55.4472,55.5315,73729.4918
2015-02-02 14:30:00,79.01,79.04,78.85,78.97,91436.57462985194,55.5174,55.5385,55.405,55.4893,91436.5746
2015-02-02 14:35:00,78.98,79.04,78.98,79.04,82633.0532212885,55.4964,55.5385,55.4964,55.5385,82633.0532
2015-02-02 14:40:00,79.04,79.11,79.03,79.11,65126.05042016806,55.5385,55.5877,55.5315,55.5877,65126.0504
2015-02-02 14:45:00,79.11,79.11,79.03,79.05,128051.22048819526,55.5877,55.5877,55.5315,55.5455,128051.2205
2015-02-02 14:50:00,79.04,79.1,78.94,78.95,94937.97519007602,55.5385,55.5807,55.4682,55.4753,94937.9752
2015-02-02 14:55:00,78.93,78.93,78.75,78.79,91036.41456582632,55.4612,55.4612,55.3347,55.3628,91036.4146
2015-02-02 15:00:00,78.8,78.9,78.76,78.76,53021.20848339336,55.3699,55.4401,55.3418,55.3418,53021.2085
2015-02-02 15:05:00,78.75,78.87,78.68,78.86,58423.36934773909,55.3347,55.4191,55.2856,55.412,58423.3693
2015-02-02 15:10:00,78.85,79.06,78.84,79.06,62324.92997198879,55.405,55.5526,55.398,55.5526,62324.93
2015-02-02 15:15:00,79.07,79.18,79.04,79.09,87535.01400560224,55.5596,55.6369,55.5385,55.5736,87535.014
2015-02-02 15:20:00,79.1,79.29,79.1,79.19,79131.65266106442,55.5807,55.7142,55.5807,55.6439,79131.6527
2015-02-02 15:25:00,79.19,79.37,79.18,79.37,86834.73389355741,55.6439,55.7704,55.6369,55.7704,86834.7339
2015-02-02 15:30:00,79.38,79.66,79.34,79.6,126750.70028011204,55.7774,55.9742,55.7493,55.932,126750.7003
2015-02-02 15:35:00,79.6,80.01,79.54,80.01,113245.29811924767,55.932,56.2201,55.8898,56.2201,113245.2981
2015-02-02 15:40:00,80.01,80.3,79.99,80.16,150660.26410564224,56.2201,56.4239,56.206,56.3255,150660.2641
2015-02-02 15:45:00,80.18,80.35,80.06,80.1,156362.5450180072,56.3396,56.459,56.2552,56.2833,156362.545
2015-02-02 15:50:00,80.11,80.16,79.98,79.98,231392.5570228091,56.2904,56.3255,56.199,56.199,231392.557
2015-02-02 15:55:00,79.99,80.12,79.87,80.11,282713.0852340936,56.206,56.2974,56.1217,56.2904,282713.0852
2015-02-03 09:30:00,81.26,81.7,80.91,81.59,256702.6810724289,57.0984,57.4076,56.8525,57.3303,256702.6811
2015-02-03 09:35:00,81.64,81.72,81.36,81.44,138255.30212084833,57.3654,57.4217,57.1687,57.2249,138255.3021
2015-02-03 09:40:00,81.43,82.01,81.43,81.89,168467.3869547819,57.2179,57.6254,57.2179,57.5411,168467.387
2015-02-03 09:45:00,81.94,82.17,81.83,81.99,103341.33653461385,57.5762,57.7379,57.4989,57.6114,103341.3365
2015-02-03 09:50:00,82.0,82.18,81.87,81.88,141356.5426170468,57.6184,57.7449,57.5271,57.5341,141356.5426
2015-02-03 09:55:00,81.89,81.99,81.66,81.8,92236.89475790317,57.5411,57.6114,57.3795,57.4779,92236.8948
2015-02-03 10:00:00,81.78,82.14,81.69,82.05,108643.45738295316,57.4638,57.7168,57.4006,57.6535,108643.4574
2015-02-03 10:05:00,82.07,82.12,81.57,81.64,105942.3769507803,57.6676,57.7027,57.3163,57.3654,105942.377
2015-02-03 10:10:00,81.63,81.66,81.43,81.45,89235.69427771108,57.3584,57.3795,57.2179,57.2319,89235.6943
2015-02-03 10:15:00,81.44,81.83,81.34,81.8,67827.13085234092,57.2249,57.4989,57.1546,57.4779,67827.1309
2015-02-03 10:20:00,81.76,81.76,81.32,81.42,66826.7306922769,57.4498,57.4498,57.1406,57.2109,66826.7307
2015-02-03 10:25:00,81.44,81.61,81.29,81.57,63125.25010004001,57.2249,57.3444,57.1195,57.3163,63125.2501
2015-02-03 10:30:00,81.55,81.71,81.45,81.46,68027.21088435373,57.3022,57.4146,57.2319,57.239,68027.2109
2015-02-03 10:35:00,81.48,81.61,81.09,81.21,74029.61184473788,57.253,57.3444,56.979,57.0633,74029.6118
2015-02-03 10:40:00,81.22,81.38,81.16,81.24,78931.57262905162,57.0703,57.1827,57.0282,57.0844,78931.5726
2015-02-03 10:45:00,81.24,81.43,81.14,81.22,75030.01200480192,57.0844,57.2179,57.0141,57.0703,75030.012
2015-02-03 10:50:00,81.21,81.37,81.17,81.37,90736.29451780712,57.0633,57.1757,57.0352,57.1757,90736.2945
2015-02-03 10:55:00,81.37,81.44,81.07,81.11,96538.61544617846,57.1757,57.2249,56.9649,56.993,96538.6154
2015-02-03 11:00:00,81.11,81.11,80.6,80.61,79231.69267707082,56.993,56.993,56.6347,56.6417,79231.6927
2015-02-03 11:05:00,80.61,80.94,80.61,80.91,64025.61024409763,56.6417,56.8736,56.6417,56.8525,64025.6102
2015-02-03 11:10:00,80.91,80.97,80.8,80.93,70328.131252501,56.8525,56.8947,56.7752,56.8665,70328.1313
2015-02-03 11:15:00,80.96,81.31,80.87,81.26,61824.72989195678,56.8876,57.1336,56.8244,57.0984,61824.7299
2015-02-03 11:20:00,81.29,81.29,81.09,81.22,93837.5350140056,57.1195,57.1195,56.979,57.0703,93837.535
2015-02-03 11:25:00,81.22,81.28,81.04,81.2,102140.856342537,57.0703,57.1125,56.9438,57.0563,102140.8563
2015-02-03 11:30:00,81.22,81.32,81.07,81.32,76430.57222889154,57.0703,57.1406,56.9649,57.1406,76430.5722
2015-02-03 11:35:00,81.3,81.31,81.0,81.03,76330.53221288514,57.1265,57.1336,56.9157,56.9368,76330.5322
2015-02-03 11:40:00,81.03,81.26,81.03,81.12,95038.01520608242,56.9368,57.0984,56.9368,57.0001,95038.0152
2015-02-03 11:45:00,81.13,81.13,80.93,81.07,55022.0088035214,57.0071,57.0071,56.8665,56.9649,55022.0088
2015-02-03 11:50:00,81.06,81.12,80.84,80.84,57523.00920368147,56.9579,57.0001,56.8033,56.8033,57523.0092
2015-02-03 11:55:00,80.86,80.91,80.72,80.72,75830.33213285313,56.8174,56.8525,56.719,56.719,75830.3321
2015-02-03 12:00:00,80.72,80.74,80.57,80.61,52721.08843537414,56.719,56.733,56.6136,56.6417,52721.0884
2015-02-03 12:05:00,80.59,80.75,80.59,80.72,51520.60824329731,56.6276,56.7401,56.6276,56.719,51520.6082
2015-02-03 12:10:00,80.72,81.02,80.7,80.82,35214.0856342537,56.719,56.9298,56.7049,56.7893,35214.0856
2015-02-03 12:15:00,80.83,80.98,80.74,80.95,37314.92597038816,56.7963,56.9017,56.733,56.8806,37314.926
2015-02-03 12:20:00,80.98,81.05,80.84,80.84,22408.96358543417,56.9017,56.9509,56.8033,56.8033,22408.9636
2015-02-03 12:25:00,80.85,81.04,80.8,81.04,33813.52541016406,56.8103,56.9438,56.7752,56.9438,33813.5254
2015-02-03 12:30:00,81.02,81.02,80.89,81.01,19307.723089235693,56.9298,56.9298,56.8384,56.9228,19307.7231
2015-02-03 12:35:00,81.0,81.06,80.96,81.06,31112.444977991192,56.9157,56.9579,56.8876,56.9579,31112.445
2015-02-03 12:40:00,81.05,81.24,81.0,81.24,35514.20568227291,56.9509,57.0844,56.9157,57.0844,35514.2057
2015-02-03 12:45:00,81.26,81.35,81.03,81.06,45518.20728291316,57.0984,57.1617,56.9368,56.9579,45518.2073
2015-02-03 12:50:00,81.09,81.28,81.06,81.22,49219.687875150055,56.979,57.1125,56.9579,57.0703,49219.6879
2015-02-03 12:55:00,81.23,81.4,81.23,81.3,62424.96998799519,57.0773,57.1968,57.0773,57.1265,62424.97
2015-02-03 13:00:00,81.29,81.41,81.24,81.36,88635.45418167266,57.1195,57.2038,57.0844,57.1687,88635.4542
2015-02-03 13:05:00,81.36,81.54,81.32,81.52,40016.00640256102,57.1687,57.2952,57.1406,57.2811,40016.0064
2015-02-03 13:10:00,81.51,81.74,81.45,81.63,77831.13245298118,57.2741,57.4357,57.2319,57.3584,77831.1325
2015-02-03 13:15:00,81.65,81.8,81.56,81.73,83833.53341336534,57.3725,57.4779,57.3092,57.4287,83833.5334
2015-02-03 13:20:00,81.74,81.94,81.73,81.94,43917.56702681072,57.4357,57.5762,57.4287,57.5762,43917.567
2015-02-03 13:25:00,81.93,81.97,81.81,81.96,65826.33053221287,57.5692,57.5973,57.4849,57.5903,65826.3305
2015-02-03 13:30:00,81.96,82.05,81.9,81.9,138155.2621048419,57.5903,57.6535,57.5481,57.5481,138155.2621
2015-02-03 13:35:00,81.89,81.92,81.7,81.8,91636.65466186474,57.5411,57.5622,57.4076,57.4779,91636.6547
2015-02-03 13:40:00,81.8,82.09,81.8,82.03,144057.62304921966,57.4779,57.6816,57.4779,57.6395,144057.623
2015-02-03 13:45:00,82.03,82.04,81.89,81.93,53221.28851540616,57.6395,57.6465,57.5411,57.5692,53221.2885
2015-02-03 13:50:00,81.93,82.13,81.83,82.08,57623.04921968787,57.5692,57.7097,57.4989,57.6746,57623.0492
2015-02-03 13:55:00,82.1,82.18,81.96,82.18,65626.25050020007,57.6887,57.7449,57.5903,57.7449,65626.2505
2015-02-03 14:00:00,82.17,82.26,82.12,82.15,106642.65706282512,57.7379,57.8011,57.7027,57.7238,106642.6571
2015-02-03 14:05:00,82.16,82.16,81.84,81.92,64125.650260104034,57.7308,57.7308,57.506,57.5622,64125.6503
2015-02-03 14:10:00,81.93,82.13,81.93,82.03,84633.85354141655,57.5692,57.7097,57.5692,57.6395,84633.8535
2015-02-03 14:15:00,82.02,82.17,81.95,81.96,37114.84593837534,57.6325,57.7379,57.5833,57.5903,37114.8459
2015-02-03 14:20:00,81.95,82.01,81.71,81.71,48619.44777911164,57.5833,57.6254,57.4146,57.4146,48619.4478
2015-02-03 14:25:00,81.71,81.75,81.57,81.71,55922.36894757902,57.4146,57.4427,57.3163,57.4146,55922.3689
2015-02-03 14:30:00,81.71,81.78,81.39,81.41,49019.60784313725,57.4146,57.4638,57.1898,57.2038,49019.6078
2015-02-03 14:35:00,81.44,81.74,81.39,81.71,41116.44657863145,57.2249,57.4357,57.1898,57.4146,41116.4466
2015-02-03 14:40:00,81.71,82.03,81.68,81.96,60124.04961984793,57.4146,57.6395,57.3935,57.5903,60124.0496
2015-02-03 14:45:00,81.96,81.98,81.82,81.83,45418.16726690676,57.5903,57.6043,57.4919,57.4989,45418.1673
2015-02-03 14:50:00,81.82,81.82,81.59,81.64,51220.48819527811,57.4919,57.4919,57.3303,57.3654,51220.4882
2015-02-03 14:55:00,81.63,81.88,81.59,81.87,58523.40936374549,57.3584,57.5341,57.3303,57.5271,58523.4094
2015-02-03 15:00:00,81.87,81.94,81.78,81.91,48519.40776310524,57.5271,57.5762,57.4638,57.5552,48519.4078
2015-02-03 15:05:00,81.91,81.92,81.8,81.89,53821.52861144457,57.5552,57.5622,57.4779,57.5411,53821.5286
2015-02-03 15:10:00,81.89,81.91,81.7,81.88,86834.73389355741,57.5411,57.5552,57.4076,57.5341,86834.7339
2015-02-03 15:15:00,81.89,81.94,81.86,81.88,42116.84673869547,57.5411,57.5762,57.52,57.5341,42116.8467
2015-02-03 15:20:00,81.88,82.04,81.87,82.03,65326.13045218086,57.5341,57.6465,57.5271,57.6395,65326.1305
2015-02-03 15:25:00,82.03,82.03,81.82,81.96,52621.04841936774,57.6395,57.6395,57.4919,57.5903,52621.0484
2015-02-03 15:30:00,81.96,82.02,81.79,81.8,71028.41136454581,57.5903,57.6325,57.4708,57.4779,71028.4114
2015-02-03 15:35:00,81.81,81.93,81.78,81.86,73929.57182873148,57.4849,57.5692,57.4638,57.52,73929.5718
2015-02-03 15:40:00,81.86,81.95,81.84,81.94,89235.69427771108,57.52,57.5833,57.506,57.5762,89235.6943
2015-02-03 15:45:00,81.94,82.0,81.88,81.94,136954.7819127651,57.5762,57.6184,57.5341,57.5762,136954.7819
2015-02-03 15:50:00,81.95,82.09,81.94,82.08,219387.7551020408,57.5833,57.6816,57.5762,57.6746,219387.7551
2015-02-03 15:55:00,82.09,82.15,82.08,82.11,329231.6926770708,57.6816,57.7238,57.6746,57.6957,329231.6927
2015-02-04 09:30:00,80.94,81.03,80.22,80.34,175970.38815526207,56.8736,56.9368,56.3677,56.452,175970.3882
2015-02-04 09:35:00,80.36,80.62,80.22,80.62,67126.85074029611,56.466,56.6487,56.3677,56.6487,67126.8507
2015-02-04 09:40:00,80.66,80.8,80.37,80.76,51120.448179271705,56.6768,56.7752,56.4731,56.7471,51120.4482
2015-02-04 09:45:00,80.76,80.76,80.01,80.22,104841.93677470987,56.7471,56.7471,56.2201,56.3677,104841.9368
2015-02-04 09:50:00,80.27,80.47,80.19,80.38,71228.49139655862,56.4028,56.5433,56.3466,56.4801,71228.4914
2015-02-04 09:55:00,80.35,80.72,80.25,80.57,41216.48659463785,56.459,56.719,56.3887,56.6136,41216.4866
2015-02-04 10:00:00,80.61,80.81,80.59,80.73,62424.96998799519,56.6417,56.7822,56.6276,56.726,62424.97
2015-02-04 10:05:00,80.75,81.0,80.63,80.66,70928.37134853941,56.7401,56.9157,56.6557,56.6768,70928.3713
2015-02-04 10:10:00,80.67,80.87,80.48,80.62,68127.25090036013,56.6839,56.8244,56.5503,56.6487,68127.2509
2015-02-04 10:15:00,80.63,80.67,80.47,80.63,38215.28611444577,56.6557,56.6839,56.5433,56.6557,38215.2861
2015-02-04 10:20:00,80.61,80.71,80.55,80.63,80632.25290116045,56.6417,56.712,56.5995,56.6557,80632.2529
2015-02-04 10:25:00,80.63,80.72,80.59,80.63,75530.21208483393,56.6557,56.719,56.6276,56.6557,75530.2121
2015-02-04 10:30:00,80.63,80.63,79.77,80.39,176270.5082032813,56.6557,56.6557,56.0515,56.4871,176270.5082
2015-02-04 10:35:00,80.43,80.81,80.26,80.81,195978.3913565426,56.5152,56.7822,56.3958,56.7822,195978.3914
2015-02-04 10:40:00,80.83,81.11,80.65,81.11,129751.90076030412,56.7963,56.993,56.6698,56.993,129751.9008
2015-02-04 10:45:00,81.11,81.22,80.97,81.1,124849.93997599038,56.993,57.0703,56.8947,56.986,124849.94
2015-02-04 10:50:00,81.09,81.09,80.67,80.76,68627.45098039215,56.979,56.979,56.6839,56.7471,68627.451
2015-02-04 10:55:00,80.78,80.89,80.54,80.81,107843.13725490194,56.7611,56.8384,56.5925,56.7822,107843.1373
2015-02-04 11:00:00,80.78,80.78,80.36,80.4,134653.86154461783,56.7611,56.7611,56.466,56.4941,134653.8615
2015-02-04 11:05:00,80.4,80.74,80.3,80.72,109043.61744697878,56.4941,56.733,56.4239,56.719,109043.6174
2015-02-04 11:10:00,80.72,80.73,80.33,80.43,55422.16886754701,56.719,56.726,56.445,56.5152,55422.1689
2015-02-04 11:15:00,80.4,80.75,80.3,80.35,69627.85114045617,56.4941,56.7401,56.4239,56.459,69627.8511
2015-02-04 11:20:00,80.37,80.5,80.26,80.4,52521.00840336134,56.4731,56.5644,56.3958,56.4941,52521.0084
2015-02-04 11:25:00,80.42,80.64,80.34,80.55,118247.2989195678,56.5082,56.6628,56.452,56.5995,118247.2989
2015-02-04 11:30:00,80.57,80.75,80.5,80.67,98239.2957182873,56.6136,56.7401,56.5644,56.6839,98239.2957
2015-02-04 11:35:00,80.69,81.12,80.69,81.04,99839.93597438977,56.6979,57.0001,56.6979,56.9438,99839.936
2015-02-04 11:40:00,81.01,81.07,80.89,81.04,95438.17527010804,56.9228,56.9649,56.8384,56.9438,95438.1753
2015-02-04 11:45:00,81.04,81.16,80.88,81.16,177170.86834733892,56.9438,57.0282,56.8314,57.0282,177170.8683
2015-02-04 11:50:00,81.15,81.33,81.03,81.14,79431.77270908363,57.0211,57.1476,56.9368,57.0141,79431.7727
2015-02-04 11:55:00,81.15,81.15,80.82,80.89,61124.44977991196,57.0211,57.0211,56.7893,56.8384,61124.4498
2015-02-04 12:00:00,80.89,81.04,80.73,81.0,66326.5306122449,56.8384,56.9438,56.726,56.9157,66326.5306
2015-02-04 12:05:00,81.02,81.21,80.99,81.18,39915.96638655462,56.9298,57.0633,56.9087,57.0422,39915.9664
2015-02-04 12:10:00,81.19,81.19,81.01,81.02,87835.13405362144,57.0492,57.0492,56.9228,56.9298,87835.1341
2015-02-04 12:15:00,81.02,81.24,81.01,81.17,63125.25010004001,56.9298,57.0844,56.9228,57.0352,63125.2501
2015-02-04 12:20:00,81.19,81.48,81.18,81.45,69127.65106042416,57.0492,57.253,57.0422,57.2319,69127.6511
2015-02-04 12:25:00,81.46,81.47,80.89,80.91,73929.57182873148,57.239,57.246,56.8384,56.8525,73929.5718
2015-02-04 12:30:00,80.88,81.03,80.83,80.94,48319.32773109243,56.8314,56.9368,56.7963,56.8736,48319.3277
2015-02-04 12:35:00,80.9,80.92,80.69,80.92,37815.12605042016,56.8455,56.8595,56.6979,56.8595,37815.1261
2015-02-04 12:40:00,80.93,80.93,80.53,80.66,57823.12925170067,56.8665,56.8665,56.5855,56.6768,57823.1293
2015-02-04 12:45:00,80.67,80.91,80.62,80.85,40616.24649859944,56.6839,56.8525,56.6487,56.8103,40616.2465
2015-02-04 12:50:00,80.86,81.09,80.82,80.83,47018.8075230092,56.8174,56.979,56.7893,56.7963,47018.8075
2015-02-04 12:55:00,80.83,80.93,80.74,80.84,43017.2068827531,56.7963,56.8665,56.733,56.8033,43017.2069
2015-02-04 13:00:00,80.87,81.1,80.74,81.09,41416.56662665065,56.8244,56.986,56.733,56.979,41416.5666
2015-02-04 13:05:00,81.09,81.15,80.76,80.9,52020.80832332933,56.979,57.0211,56.7471,56.8455,52020.8083
2015-02-04 13:10:00,80.91,80.95,80.75,80.79,54321.72869147659,56.8525,56.8806,56.7401,56.7682,54321.7287
2015-02-04 13:15:00,80.81,80.96,80.64,80.72,55622.24889955982,56.7822,56.8876,56.6628,56.719,55622.2489
2015-02-04 13:20:00,80.71,81.02,80.6,80.97,43017.2068827531,56.712,56.9298,56.6347,56.8947,43017.2069
2015-02-04 13:25:00,80.98,80.99,80.81,80.92,38315.32613045218,56.9017,56.9087,56.7822,56.8595,38315.3261
2015-02-04 13:30:00,80.91,81.02,80.7,81.01,57122.84913965585,56.8525,56.9298,56.7049,56.9228,57122.8491
2015-02-04 13:35:00,81.0,81.05,80.9,81.03,40716.28651460584,56.9157,56.9509,56.8455,56.9368,40716.2865
2015-02-04 13:40:00,81.03,81.06,80.78,80.85,38015.20608243297,56.9368,56.9579,56.7611,56.8103,38015.2061
2015-02-04 13:45:00,80.87,80.87,80.71,80.77,32312.925170068025,56.8244,56.8244,56.712,56.7541,32312.9252
2015-02-04 13:50:00,80.76,80.86,80.71,80.8,41916.76670668267,56.7471,56.8174,56.712,56.7752,41916.7667
2015-02-04 13:55:00,80.79,80.87,80.58,80.72,54621.84873949579,56.7682,56.8244,56.6206,56.719,54621.8487
2015-02-04 14:00:00,80.7,80.85,80.67,80.71,56922.76910764305,56.7049,56.8103,56.6839,56.712,56922.7691
2015-02-04 14:05:00,80.74,80.82,80.48,80.58,57523.00920368147,56.733,56.7893,56.5503,56.6206,57523.0092
2015-02-04 14:10:00,80.54,80.58,80.37,80.42,44217.687074829926,56.5925,56.6206,56.4731,56.5082,44217.6871
2015-02-04 14:15:00,80.41,80.42,80.19,80.29,53721.48859543817,56.5012,56.5082,56.3466,56.4168,53721.4886
2015-02-04 14:20:00,80.28,80.68,80.28,80.51,100440.17607042816,56.4098,56.6909,56.4098,56.5714,100440.1761
2015-02-04 14:25:00,80.51,80.79,80.47,80.58,41916.76670668267,56.5714,56.7682,56.5433,56.6206,41916.7667
2015-02-04 14:30:00,80.59,80.78,80.54,80.55,46518.60744297718,56.6276,56.7611,56.5925,56.5995,46518.6074
2015-02-04 14:35:00,80.55,81.1,80.53,81.08,55122.04881952781,56.5995,56.986,56.5855,56.9719,55122.0488
2015-02-04 14:40:00,81.11,81.15,80.95,80.97,66126.4505802321,56.993,57.0211,56.8806,56.8947,66126.4506
2015-02-04 14:45:00,80.95,81.08,80.89,80.94,45218.08723489395,56.8806,56.9719,56.8384,56.8736,45218.0872
2015-02-04 14:50:00,80.95,80.98,80.71,80.95,57823.12925170067,56.8806,56.9017,56.712,56.8806,57823.1293
2015-02-04 14:55:00,80.97,81.02,80.81,80.97,36314.52581032413,56.8947,56.9298,56.7822,56.8947,36314.5258
2015-02-04 15:00:00,80.97,80.97,80.69,80.82,65426.17046818727,56.8947,56.8947,56.6979,56.7893,65426.1705
2015-02-04 15:05:00,80.8,80.95,80.8,80.94,50720.28811524609,56.7752,56.8806,56.7752,56.8736,50720.2881
2015-02-04 15:10:00,80.93,80.97,80.84,80.97,54721.888755502194,56.8665,56.8947,56.8033,56.8947,54721.8888
2015-02-04 15:15:00,80.98,81.19,80.97,81.15,75830.33213285313,56.9017,57.0492,56.8947,57.0211,75830.3321
2015-02-04 15:20:00,81.15,81.33,81.12,81.3,88935.57422969186,57.0211,57.1476,57.0001,57.1265,88935.5742
2015-02-04 15:25:00,81.3,81.46,81.2,81.46,72529.01160464186,57.1265,57.239,57.0563,57.239,72529.0116
2015-02-04 15:30:00,81.47,81.64,81.47,81.59,92236.89475790317,57.246,57.3654,57.246,57.3303,92236.8948
2015-02-04 15:35:00,81.61,81.61,81.08,81.08,81032.41296518607,57.3444,57.3444,56.9719,56.9719,81032.413
2015-02-04 15:40:00,81.1,81.15,80.8,80.84,118847.53901560623,56.986,57.0211,56.7752,56.8033,118847.539
2015-02-04 15:45:00,80.82,80.9,80.58,80.84,147158.86354541816,56.7893,56.8455,56.6206,56.8033,147158.8635
2015-02-04 15:50:00,80.85,80.87,80.6,80.77,166466.58663465385,56.8103,56.8244,56.6347,56.7541,166466.5866
2015-02-04 15:55:00,80.77,80.86,80.73,80.84,222789.1156462585,56.7541,56.8174,56.726,56.8033,222789.1156
2015-02-05 09:30:00,81.83,82.23,81.81,81.97,145958.3833533413,57.4989,57.78,57.4849,57.5973,145958.3834
2015-02-05 09:35:00,81.99,82.06,81.77,81.77,61824.72989195678,57.6114,57.6606,57.4568,57.4568,61824.7299
2015-02-05 09:40:00,81.73,82.03,81.42,81.92,80932.37294917967,57.4287,57.6395,57.2109,57.5622,80932.3729
2015-02-05 09:45:00,81.92,82.47,81.84,82.46,91236.49459783912,57.5622,57.9486,57.506,57.9416,91236.4946
2015-02-05 09:50:00,82.47,82.64,82.1,82.13,48919.56782713085,57.9486,58.0681,57.6887,57.7097,48919.5678
2015-02-05 09:55:00,82.15,82.5,82.11,82.19,58223.28931572628,57.7238,57.9697,57.6957,57.7519,58223.2893
2015-02-05 10:00:00,82.2,82.49,82.13,82.49,82833.1332533013,57.7589,57.9627,57.7097,57.9627,82833.1333
2015-02-05 10:05:00,82.51,82.78,82.42,82.68,111644.65786314524,57.9768,58.1665,57.9135,58.0962,111644.6579
2015-02-05 10:10:00,82.72,82.78,82.4,82.49,99939.97599039615,58.1243,58.1665,57.8995,57.9627,99939.976
2015-02-05 10:15:00,82.49,82.68,82.42,82.42,74229.69187675069,57.9627,58.0962,57.9135,57.9135,74229.6919
2015-02-05 10:20:00,82.44,82.46,82.19,82.37,48319.32773109243,57.9276,57.9416,57.7519,57.8784,48319.3277
2015-02-05 10:25:00,82.37,82.4,82.23,82.27,34213.685474189675,57.8784,57.8995,57.78,57.8081,34213.6855
2015-02-05 10:30:00,82.28,82.34,82.05,82.24,44517.80712284913,57.8151,57.8573,57.6535,57.787,44517.8071
2015-02-05 10:35:00,82.21,82.42,82.16,82.35,41116.44657863145,57.766,57.9135,57.7308,57.8643,41116.4466
2015-02-05 10:40:00,82.34,82.47,82.27,82.43,27110.84433773509,57.8573,57.9486,57.8081,57.9205,27110.8443
2015-02-05 10:45:00,82.47,82.57,82.33,82.49,46118.447378951576,57.9486,58.0189,57.8503,57.9627,46118.4474
2015-02-05 10:50:00,82.48,82.56,82.29,82.29,30212.08483393357,57.9557,58.0119,57.8222,57.8222,30212.0848
2015-02-05 10:55:00,82.29,82.41,82.21,82.4,27511.0044017607,57.8222,57.9065,57.766,57.8995,27511.0044
2015-02-05 11:00:00,82.36,82.51,82.27,82.51,43917.56702681072,57.8714,57.9768,57.8081,57.9768,43917.567
2015-02-05 11:05:00,82.5,82.59,82.44,82.51,45618.24729891956,57.9697,58.033,57.9276,57.9768,45618.2473
2015-02-05 11:10:00,82.55,82.59,82.43,82.5,76330.53221288514,58.0049,58.033,57.9205,57.9697,76330.5322
2015-02-05 11:15:00,82.5,82.59,82.26,82.26,51520.60824329731,57.9697,58.033,57.8011,57.8011,51520.6082
2015-02-05 11:20:00,82.29,82.63,82.27,82.52,48919.56782713085,57.8222,58.0611,57.8081,57.9838,48919.5678
2015-02-05 11:25:00,82.51,82.57,82.41,82.55,39215.6862745098,57.9768,58.0189,57.9065,58.0049,39215.6863
2015-02-05 11:30:00,82.56,82.63,82.52,82.59,41116.44657863145,58.0119,58.0611,57.9838,58.033,41116.4466
2015-02-05 11:35:00,82.59,82.87,82.59,82.85,45118.04721888755,58.033,58.2297,58.033,58.2157,45118.0472
2015-02-05 11:40:00,82.85,82.85,82.57,82.64,21908.76350540216,58.2157,58.2157,58.0189,58.0681,21908.7635
2015-02-05 11:45:00,82.67,82.87,82.66,82.72,57623.04921968787,58.0892,58.2297,58.0822,58.1243,57623.0492
2015-02-05 11:50:00,82.7,82.74,82.58,82.65,34613.84553821528,58.1103,58.1384,58.0259,58.0751,34613.8455
2015-02-05 11:55:00,82.67,82.79,82.62,82.63,38815.52621048419,58.0892,58.1735,58.054,58.0611,38815.5262
2015-02-05 12:00:00,82.62,82.75,82.49,82.59,41016.406562625045,58.054,58.1454,57.9627,58.033,41016.4066
2015-02-05 12:05:00,82.59,82.61,82.45,82.51,42617.04681872749,58.033,58.047,57.9346,57.9768,42617.0468
2015-02-05 12:10:00,82.52,82.72,82.46,82.65,37414.96598639456,57.9838,58.1243,57.9416,58.0751,37414.966
2015-02-05 12:15:00,82.65,82.67,82.41,82.42,41616.64665866346,58.0751,58.0892,57.9065,57.9135,41616.6467
2015-02-05 12:20:00,82.42,82.59,82.39,82.59,39315.7262905162,57.9135,58.033,57.8924,58.033,39315.7263
2015-02-05 12:25:00,82.56,82.62,82.51,82.58,36814.72589035614,58.0119,58.054,57.9768,58.0259,36814.7259
2015-02-05 12:30:00,82.59,82.66,82.52,82.64,41816.72669067627,58.033,58.0822,57.9838,58.0681,41816.7267
2015-02-05 12:35:00,82.64,82.67,82.54,82.57,54121.64865946378,58.0681,58.0892,57.9978,58.0189,54121.6487
2015-02-05 12:40:00,82.58,82.66,82.46,82.56,29011.60464185674,58.0259,58.0822,57.9416,58.0119,29011.6046
2015-02-05 12:45:00,82.55,82.56,82.46,82.53,24009.603841536613,58.0049,58.0119,57.9416,57.9908,24009.6038
2015-02-05 12:50:00,82.53,82.57,82.37,82.41,29211.684673869546,57.9908,58.0189,57.8784,57.9065,29211.6847
2015-02-05 12:55:00,82.42,82.51,82.38,82.48,28211.28451380552,57.9135,57.9768,57.8854,57.9557,28211.2845
2015-02-05 13:00:00,82.48,82.48,82.22,82.25,63025.210084033606,57.9557,57.9557,57.773,57.7941,63025.2101
2015-02-05 13:05:00,82.25,82.29,82.12,82.17,92336.93477390955,57.7941,57.8222,57.7027,57.7379,92336.9348
2015-02-05 13:10:00,82.19,82.34,82.16,82.32,27010.804321728687,57.7519,57.8573,57.7308,57.8433,27010.8043
2015-02-05 13:15:00,82.31,82.37,82.16,82.2,67126.85074029611,57.8362,57.8784,57.7308,57.7589,67126.8507
2015-02-05 13:20:00,82.2,82.2,82.03,82.17,21908.76350540216,57.7589,57.7589,57.6395,57.7379,21908.7635
2015-02-05 13:25:00,82.19,82.4,82.18,82.4,25010.00400160064,57.7519,57.8995,57.7449,57.8995,25010.004
2015-02-05 13:30:00,82.39,82.41,82.3,82.37,17707.082833133252,57.8924,57.9065,57.8292,57.8784,17707.0828
2015-02-05 13:35:00,82.35,82.47,82.34,82.34,33813.52541016406,57.8643,57.9486,57.8573,57.8573,33813.5254
2015-02-05 13:40:00,82.34,82.45,82.34,82.4,27010.804321728687,57.8573,57.9346,57.8573,57.8995,27010.8043
2015-02-05 13:45:00,82.39,82.39,82.2,82.31,37114.84593837534,57.8924,57.8924,57.7589,57.8362,37114.8459
2015-02-05 13:50:00,82.3,82.43,82.27,82.27,49119.64785914365,57.8292,57.9205,57.8081,57.8081,49119.6479
2015-02-05 13:55:00,82.29,82.3,81.98,82.04,21608.64345738295,57.8222,57.8292,57.6043,57.6465,21608.6435
2015-02-05 14:00:00,82.02,82.05,81.83,81.97,47519.00760304121,57.6325,57.6535,57.4989,57.5973,47519.0076
2015-02-05 14:05:00,81.97,82.14,81.97,82.11,40116.04641856742,57.5973,57.7168,57.5973,57.6957,40116.0464
2015-02-05 14:10:00,82.13,82.24,82.08,82.18,70228.09123649458,57.7097,57.787,57.6746,57.7449,70228.0912
2015-02-05 14:15:00,82.17,82.17,82.02,82.16,32713.08523409364,57.7379,57.7379,57.6325,57.7308,32713.0852
2015-02-05 14:20:00,82.15,82.18,82.02,82.04,29311.724689875948,57.7238,57.7449,57.6325,57.6465,29311.7247
2015-02-05 14:25:00,82.03,82.11,81.89,82.05,54521.80872348939,57.6395,57.6957,57.5411,57.6535,54521.8087
2015-02-05 14:30:00,82.06,82.23,81.99,82.22,103441.37655062025,57.6606,57.78,57.6114,57.773,103441.3766
2015-02-05 14:35:00,82.22,82.24,82.02,82.02,39315.7262905162,57.773,57.787,57.6325,57.6325,39315.7263
2015-02-05 14:40:00,82.03,82.03,81.66,81.66,50820.32813125249,57.6395,57.6395,57.3795,57.3795,50820.3281
2015-02-05 14:45:00,81.66,81.96,81.64,81.96,44917.96718687475,57.3795,57.5903,57.3654,57.5903,44917.9672
2015-02-05 14:50:00,81.96,82.06,81.93,81.94,36114.44577831132,57.5903,57.6606,57.5692,57.5762,36114.4458
2015-02-05 14:55:00,81.94,82.03,81.84,81.94,49119.64785914365,57.5762,57.6395,57.506,57.5762,49119.6479
2015-02-05 15:00:00,81.91,82.13,81.9,82.12,46818.7274909964,57.5552,57.7097,57.5481,57.7027,46818.7275
2015-02-05 15:05:00,82.13,82.17,82.04,82.05,47819.12765106042,57.7097,57.7379,57.6465,57.6535,47819.1277
2015-02-05 15:10:00,82.06,82.06,81.91,81.97,66026.41056422568,57.6606,57.6606,57.5552,57.5973,66026.4106
2015-02-05 15:15:00,81.93,81.98,81.88,81.89,43517.40696278511,57.5692,57.6043,57.5341,57.5411,43517.407
2015-02-05 15:20:00,81.89,81.91,81.85,81.86,124749.89995998396,57.5411,57.5552,57.513,57.52,124749.9
2015-02-05 15:25:00,81.87,82.0,81.86,81.97,105842.33693477388,57.5271,57.6184,57.52,57.5973,105842.3369
2015-02-05 15:30:00,81.97,82.07,81.95,82.0,75630.25210084033,57.5973,57.6676,57.5833,57.6184,75630.2521
2015-02-05 15:35:00,81.99,82.02,81.92,82.01,132452.981192477,57.6114,57.6325,57.5622,57.6254,132452.9812
2015-02-05 15:40:00,82.01,82.07,81.99,82.02,89135.65426170467,57.6254,57.6676,57.6114,57.6325,89135.6543
2015-02-05 15:45:00,82.04,82.08,81.95,81.95,126550.62024809922,57.6465,57.6746,57.5833,57.5833,126550.6202
2015-02-05 15:50:00,81.96,82.07,81.96,82.06,115146.05842336934,57.5903,57.6676,57.5903,57.6606,115146.0584
2015-02-05 15:55:00,82.06,82.11,82.01,82.05,169367.74709883952,57.6606,57.6957,57.6254,57.6535,169367.7471
2015-02-06 09:30:00,82.96,83.04,82.76,82.8,196878.75150060025,58.293,58.3492,58.1524,58.1805,196878.7515
2015-02-06 09:35:00,82.79,82.98,82.59,82.9,66526.6106442577,58.1735,58.307,58.033,58.2508,66526.6106
2015-02-06 09:40:00,82.91,83.22,82.9,83.03,104541.81672669068,58.2578,58.4756,58.2508,58.3421,104541.8167
2015-02-06 09:45:00,83.07,83.13,82.83,82.94,73529.41176470587,58.3702,58.4124,58.2016,58.2789,73529.4118
2015-02-06 09:50:00,82.93,82.93,82.59,82.66,79031.61264505802,58.2719,58.2719,58.033,58.0822,79031.6126
2015-02-06 09:55:00,82.69,82.74,82.52,82.53,72428.97158863545,58.1032,58.1384,57.9838,57.9908,72428.9716
2015-02-06 10:00:00,82.54,82.84,82.54,82.71,119847.93917567024,57.9978,58.2086,57.9978,58.1173,119847.9392
2015-02-06 10:05:00,82.73,82.79,82.67,82.74,36514.60584233693,58.1313,58.1735,58.0892,58.1384,36514.6058
2015-02-06 10:10:00,82.74,82.83,82.71,82.72,57222.88915566226,58.1384,58.2016,58.1173,58.1243,57222.8892
2015-02-06 10:15:00,82.72,82.74,82.56,82.58,40516.20648259304,58.1243,58.1384,58.0119,58.0259,40516.2065
2015-02-06 10:20:00,82.58,82.58,82.42,82.55,68527.41096438575,58.0259,58.0259,57.9135,58.0049,68527.411
2015-02-06 10:25:00,82.54,82.56,82.38,82.38,39615.84633853541,57.9978,58.0119,57.8854,57.8854,39615.8463
2015-02-06 10:30:00,82.39,82.46,82.33,82.42,34713.885554221684,57.8924,57.9416,57.8503,57.9135,34713.8856
2015-02-06 10:35:00,82.42,82.44,82.12,82.18,72529.01160464186,57.9135,57.9276,57.7027,57.7449,72529.0116
2015-02-06 10:40:00,82.16,82.27,82.0,82.03,52721.08843537414,57.7308,57.8081,57.6184,57.6395,52721.0884
2015-02-06 10:45:00,82.03,82.2,81.97,82.19,49419.76790716286,57.6395,57.7589,57.5973,57.7519,49419.7679
2015-02-06 10:50:00,82.18,82.2,81.9,81.94,47018.8075230092,57.7449,57.7589,57.5481,57.5762,47018.8075
2015-02-06 10:55:00,81.93,82.19,81.92,82.09,48819.52781112445,57.5692,57.7519,57.5622,57.6816,48819.5278
2015-02-06 11:00:00,82.12,82.17,81.99,82.01,60024.00960384153,57.7027,57.7379,57.6114,57.6254,60024.0096
2015-02-06 11:05:00,82.02,82.26,81.95,82.23,52921.16846738695,57.6325,57.8011,57.5833,57.78,52921.1685
2015-02-06 11:10:00,82.22,82.22,82.05,82.11,24109.64385754301,57.773,57.773,57.6535,57.6957,24109.6439
2015-02-06 11:15:00,82.08,82.12,82.01,82.04,37414.96598639456,57.6746,57.7027,57.6254,57.6465,37414.966
2015-02-06 11:20:00,82.03,82.17,81.99,82.07,47318.927571028406,57.6395,57.7379,57.6114,57.6676,47318.9276
2015-02-06 11:25:00,82.09,82.2,82.04,82.04,40516.20648259304,57.6816,57.7589,57.6465,57.6465,40516.2065
2015-02-06 11:30:00,82.04,82.08,81.9,82.08,30912.36494597839,57.6465,57.6746,57.5481,57.6746,30912.3649
2015-02-06 11:35:00,82.1,82.11,81.96,82.02,17206.88275310124,57.6887,57.6957,57.5903,57.6325,17206.8828
2015-02-06 11:40:00,82.02,82.24,82.01,82.19,26510.60424169668,57.6325,57.787,57.6254,57.7519,26510.6042
2015-02-06 11:45:00,82.2,82.23,82.14,82.19,26810.724289715883,57.7589,57.78,57.7168,57.7519,26810.7243
2015-02-06 11:50:00,82.15,82.19,82.02,82.03,31612.645058023205,57.7238,57.7519,57.6325,57.6395,31612.6451
2015-02-06 11:55:00,82.03,82.17,81.97,82.15,32813.125250100034,57.6395,57.7379,57.5973,57.7238,32813.1253
2015-02-06 12:00:00,82.15,82.34,82.06,82.33,47418.96758703481,57.7238,57.8573,57.6606,57.8503,47418.9676
2015-02-06 12:05:00,82.33,82.37,82.23,82.27,46918.7675070028,57.8503,57.8784,57.78,57.8081,46918.7675
2015-02-06 12:10:00,82.27,82.45,82.26,82.41,39015.60624249699,57.8081,57.9346,57.8011,57.9065,39015.6062
2015-02-06 12:15:00,82.4,82.4,82.23,82.32,37314.92597038816,57.8995,57.8995,57.78,57.8433,37314.926
2015-02-06 12:20:00,82.35,82.4,82.32,82.32,33713.48539415766,57.8643,57.8995,57.8433,57.8433,33713.4854
2015-02-06 12:25:00,82.31,82.35,82.27,82.35,19307.723089235693,57.8362,57.8643,57.8081,57.8643,19307.7231
2015-02-06 12:30:00,82.34,82.44,82.34,82.36,37915.166066426566,57.8573,57.9276,57.8573,57.8714,37915.1661
2015-02-06 12:35:00,82.37,82.42,82.32,82.38,25310.124049619844,57.8784,57.9135,57.8433,57.8854,25310.124
2015-02-06 12:40:00,82.4,82.43,82.05,82.05,26610.64425770308,57.8995,57.9205,57.6535,57.6535,26610.6443
2015-02-06 12:45:00,82.01,82.14,81.92,82.1,26710.68427370948,57.6254,57.7168,57.5622,57.6887,26710.6843
2015-02-06 12:50:00,82.14,82.16,82.02,82.1,41816.72669067627,57.7168,57.7308,57.6325,57.6887,41816.7267
2015-02-06 12:55:00,82.13,82.33,82.13,82.21,17607.04281712685,57.7097,57.8503,57.7097,57.766,17607.0428
2015-02-06 13:00:00,82.22,82.41,82.09,82.34,30712.284913965585,57.773,57.9065,57.6816,57.8573,30712.2849
2015-02-06 13:05:00,82.33,82.33,81.96,81.99,22208.883553421365,57.8503,57.8503,57.5903,57.6114,22208.8836
2015-02-06 13:10:00,82.0,82.0,81.65,81.67,52220.88835534213,57.6184,57.6184,57.3725,57.3865,52220.8884
2015-02-06 13:15:00,81.67,81.89,81.64,81.8,50220.08803521408,57.3865,57.5411,57.3654,57.4779,50220.088
2015-02-06 13:20:00,81.81,81.83,81.7,81.79,42917.166866746695,57.4849,57.4989,57.4076,57.4708,42917.1669
2015-02-06 13:25:00,81.82,81.82,81.61,81.79,22909.163665466185,57.4919,57.4919,57.3444,57.4708,22909.1637
2015-02-06 13:30:00,81.78,81.79,81.64,81.78,31912.76510604241,57.4638,57.4708,57.3654,57.4638,31912.7651
2015-02-06 13:35:00,81.81,81.85,81.69,81.71,27110.84433773509,57.4849,57.513,57.4006,57.4146,27110.8443
2015-02-06 13:40:00,81.73,82.06,81.73,82.06,27410.96438575429,57.4287,57.6606,57.4287,57.6606,27410.9644
2015-02-06 13:45:00,82.05,82.14,82.0,82.02,21908.76350540216,57.6535,57.7168,57.6184,57.6325,21908.7635
2015-02-06 13:50:00,82.01,82.02,81.83,81.83,23409.3637454982,57.6254,57.6325,57.4989,57.4989,23409.3637
2015-02-06 13:55:00,81.85,82.04,81.84,81.93,23109.24369747899,57.513,57.6465,57.506,57.5692,23109.2437
2015-02-06 14:00:00,81.91,81.95,81.79,81.95,25310.124049619844,57.5552,57.5833,57.4708,57.5833,25310.124
2015-02-06 14:05:00,81.96,82.0,81.79,81.8,37214.88595438175,57.5903,57.6184,57.4708,57.4779,37214.886
2015-02-06 14:10:00,81.78,81.85,81.68,81.81,38215.28611444577,57.4638,57.513,57.3935,57.4849,38215.2861
2015-02-06 14:15:00,81.83,82.02,81.79,81.94,39915.96638655462,57.4989,57.6325,57.4708,57.5762,39915.9664
2015-02-06 14:20:00,81.96,82.05,81.9,82.01,24909.96398559424,57.5903,57.6535,57.5481,57.6254,24909.964
2015-02-06 14:25:00,82.02,82.06,81.85,82.03,58023.20928371348,57.6325,57.6606,57.513,57.6395,58023.2093
2015-02-06 14:30:00,82.02,82.3,81.99,82.25,30812.324929971983,57.6325,57.8292,57.6114,57.7941,30812.3249
2015-02-06 14:35:00,82.27,82.36,82.11,82.14,21708.683473389352,57.8081,57.8714,57.6957,57.7168,21708.6835
2015-02-06 14:40:00,82.13,82.29,82.12,82.25,40716.28651460584,57.7097,57.8222,57.7027,57.7941,40716.2865
2015-02-06 14:45:00,82.24,82.31,82.15,82.3,41516.60664265706,57.787,57.8362,57.7238,57.8292,41516.6066
2015-02-06 14:50:00,82.29,82.34,82.1,82.13,50020.00800320128,57.8222,57.8573,57.6887,57.7097,50020.008
2015-02-06 14:55:00,82.15,82.18,82.04,82.04,37915.166066426566,57.7238,57.7449,57.6465,57.6465,37915.1661
2015-02-06 15:00:00,82.06,82.06,81.78,81.9,55922.36894757902,57.6606,57.6606,57.4638,57.5481,55922.3689
2015-02-06 15:05:00,81.89,82.05,81.84,81.92,53621.448579431766,57.5411,57.6535,57.506,57.5622,53621.4486
2015-02-06 15:10:00,81.94,81.99,81.84,81.89,44117.64705882352,57.5762,57.6114,57.506,57.5411,44117.6471
2015-02-06 15:15:00,81.85,81.93,81.75,81.76,48919.56782713085,57.513,57.5692,57.4427,57.4498,48919.5678
2015-02-06 15:20:00,81.73,81.88,81.68,81.88,54521.80872348939,57.4287,57.5341,57.3935,57.5341,54521.8087
2015-02-06 15:25:00,81.88,81.88,81.63,81.64,56222.48899559824,57.5341,57.5341,57.3584,57.3654,56222.489
2015-02-06 15:30:00,81.62,81.87,81.62,81.79,46318.52741096438,57.3514,57.5271,57.3514,57.4708,46318.5274
2015-02-06 15:35:00,81.78,81.82,81.71,81.81,45618.24729891956,57.4638,57.4919,57.4146,57.4849,45618.2473
2015-02-06 15:40:00,81.8,81.84,81.66,81.67,83833.53341336534,57.4779,57.506,57.3795,57.3865,83833.5334
2015-02-06 15:45:00,81.68,81.76,81.64,81.66,111544.61784713884,57.3935,57.4498,57.3654,57.3795,111544.6178
2015-02-06 15:50:00,81.67,81.81,81.67,81.8,117647.0588235294,57.3865,57.4849,57.3865,57.4779,117647.0588
2015-02-06 15:55:00,81.81,81.83,81.65,81.74,297619.0476190476,57.4849,57.4989,57.3725,57.4357,297619.0476
2015-02-09 09:30:00,81.97,82.75,81.93,82.02,122649.05962384952,57.5973,58.1454,57.5692,57.6325,122649.0596
2015-02-09 09:35:00,82.02,82.8,82.02,82.64,69127.65106042416,57.6325,58.1805,57.6325,58.0681,69127.6511
2015-02-09 09:40:00,82.67,82.93,82.65,82.86,87134.85394157663,58.0892,58.2719,58.0751,58.2227,87134.8539
2015-02-09 09:45:00,82.85,82.88,82.62,82.73,89835.9343737495,58.2157,58.2367,58.054,58.1313,89835.9344
2015-02-09 09:50:00,82.72,82.88,82.63,82.73,68127.25090036013,58.1243,58.2367,58.0611,58.1313,68127.2509
2015-02-09 09:55:00,82.73,82.85,82.67,82.71,69327.73109243697,58.1313,58.2157,58.0892,58.1173,69327.7311
2015-02-09 10:00:00,82.77,82.9,82.69,82.69,83533.41336534613,58.1594,58.2508,58.1032,58.1032,83533.4134
2015-02-09 10:05:00,82.71,82.92,82.63,82.83,66826.7306922769,58.1173,58.2648,58.0611,58.2016,66826.7307
2015-02-09 10:10:00,82.83,82.89,82.66,82.85,49619.84793917566,58.2016,58.2438,58.0822,58.2157,49619.8479
2015-02-09 10:15:00,82.85,83.11,82.79,83.08,125050.0200080032,58.2157,58.3984,58.1735,58.3773,125050.02
2015-02-09 10:20:00,83.1,83.19,82.78,82.83,100840.33613445376,58.3913,58.4546,58.1665,58.2016,100840.3361
2015-02-09 10:25:00,82.83,82.84,82.69,82.79,112244.89795918364,58.2016,58.2086,58.1032,58.1735,112244.898
2015-02-09 10:30:00,82.77,83.06,82.76,82.96,86334.5338135254,58.1594,58.3632,58.1524,58.293,86334.5338
2015-02-09 10:35:00,82.95,82.95,82.67,82.67,101140.45618247298,58.2859,58.2859,58.0892,58.0892,101140.4562
2015-02-09 10:40:00,82.67,82.74,82.6,82.64,25310.124049619844,58.0892,58.1384,58.04,58.0681,25310.124
2015-02-09 10:45:00,82.62,82.79,82.57,82.77,53321.32853141256,58.054,58.1735,58.0189,58.1594,53321.3285
2015-02-09 10:50:00,82.76,82.82,82.6,82.63,61224.48979591836,58.1524,58.1946,58.04,58.0611,61224.4898
2015-02-09 10:55:00,82.61,82.67,82.42,82.48,32212.88515406162,58.047,58.0892,57.9135,57.9557,32212.8852
2015-02-09 11:00:00,82.48,82.74,82.47,82.65,36814.72589035614,57.9557,58.1384,57.9486,58.0751,36814.7259
2015-02-09 11:05:00,82.65,82.66,82.47,82.48,62725.0900360144,58.0751,58.0822,57.9486,57.9557,62725.09
2015-02-09 11:10:00,82.49,82.74,82.49,82.73,37114.84593837534,57.9627,58.1384,57.9627,58.1313,37114.8459
2015-02-09 11:15:00,82.71,82.76,82.6,82.63,30712.284913965585,58.1173,58.1524,58.04,58.0611,30712.2849
2015-02-09 11:20:00,82.63,82.74,82.45,82.46,25910.36414565826,58.0611,58.1384,57.9346,57.9416,25910.3641
2015-02-09 11:25:00,82.47,82.54,82.28,82.36,71428.57142857142,57.9486,57.9978,57.8151,57.8714,71428.5714
2015-02-09 11:30:00,82.37,82.43,82.16,82.22,37815.12605042016,57.8784,57.9205,57.7308,57.773,37815.1261
2015-02-09 11:35:00,82.22,82.24,82.09,82.12,74329.73189275709,57.773,57.787,57.6816,57.7027,74329.7319
2015-02-09 11:40:00,82.11,82.22,82.05,82.08,85234.09363745498,57.6957,57.773,57.6535,57.6746,85234.0936
2015-02-09 11:45:00,82.05,82.11,81.97,82.06,100140.05602240896,57.6535,57.6957,57.5973,57.6606,100140.056
2015-02-09 11:50:00,82.07,82.17,82.07,82.15,58423.36934773909,57.6676,57.7379,57.6676,57.7238,58423.3693
2015-02-09 11:55:00,82.15,82.17,82.08,82.17,29711.88475390156,57.7238,57.7379,57.6746,57.7379,29711.8848
2015-02-09 12:00:00,82.17,82.18,82.09,82.11,33313.32533013205,57.7379,57.7449,57.6816,57.6957,33313.3253
2015-02-09 12:05:00,82.1,82.15,82.03,82.11,38615.446178471386,57.6887,57.7238,57.6395,57.6957,38615.4462
2015-02-09 12:10:00,82.1,82.18,82.03,82.05,302220.8883553421,57.6887,57.7449,57.6395,57.6535,302220.8884
2015-02-09 12:15:00,82.05,82.07,81.93,81.98,28311.32452981192,57.6535,57.6676,57.5692,57.6043,28311.3245
2015-02-09 12:20:00,81.97,82.0,81.91,82.0,23909.56382553021,57.5973,57.6184,57.5552,57.6184,23909.5638
2015-02-09 12:25:00,81.97,82.08,81.95,82.02,34413.76550620248,57.5973,57.6746,57.5833,57.6325,34413.7655
2015-02-09 12:30:00,82.02,82.09,81.99,82.06,52020.80832332933,57.6325,57.6816,57.6114,57.6606,52020.8083
2015-02-09 12:35:00,82.05,82.09,81.98,81.99,48319.32773109243,57.6535,57.6816,57.6043,57.6114,48319.3277
2015-02-09 12:40:00,82.0,82.01,81.89,81.89,97639.0556222489,57.6184,57.6254,57.5411,57.5411,97639.0556
2015-02-09 12:45:00,81.89,81.96,81.88,81.94,24109.64385754301,57.5411,57.5903,57.5341,57.5762,24109.6439
2015-02-09 12:50:00,81.95,82.0,81.92,81.99,30612.24489795918,57.5833,57.6184,57.5622,57.6114,30612.2449
2015-02-09 12:55:00,82.0,82.04,81.89,81.9,49619.84793917566,57.6184,57.6465,57.5411,57.5481,49619.8479
2015-02-09 13:00:00,81.89,81.98,81.89,81.91,30412.16486594637,57.5411,57.6043,57.5411,57.5552,30412.1649
2015-02-09 13:05:00,81.91,81.98,81.91,81.95,79431.77270908363,57.5552,57.6043,57.5552,57.5833,79431.7727
2015-02-09 13:10:00,81.97,82.04,81.86,81.9,28911.564625850337,57.5973,57.6465,57.52,57.5481,28911.5646
2015-02-09 13:15:00,81.91,82.02,81.89,82.02,31612.645058023205,57.5552,57.6325,57.5411,57.6325,31612.6451
2015-02-09 13:20:00,82.03,82.03,81.88,81.94,19707.883153261304,57.6395,57.6395,57.5341,57.5762,19707.8832
2015-02-09 13:25:00,81.94,81.99,81.87,81.88,29311.724689875948,57.5762,57.6114,57.5271,57.5341,29311.7247
2015-02-09 13:30:00,81.87,81.89,81.68,81.71,105342.13685474188,57.5271,57.5411,57.3935,57.4146,105342.1369
2015-02-09 13:35:00,81.69,81.72,81.65,81.68,57823.12925170067,57.4006,57.4217,57.3725,57.3935,57823.1293
2015-02-09 13:40:00,81.69,81.83,81.65,81.68,95038.01520608242,57.4006,57.4989,57.3725,57.3935,95038.0152
2015-02-09 13:45:00,81.68,81.83,81.68,81.78,88735.49419767906,57.3935,57.4989,57.3935,57.4638,88735.4942
2015-02-09 13:50:00,81.8,81.94,81.78,81.93,41716.686674669865,57.4779,57.5762,57.4638,57.5692,41716.6867
2015-02-09 13:55:00,81.93,81.96,81.87,81.95,50820.32813125249,57.5692,57.5903,57.5271,57.5833,50820.3281
2015-02-09 14:00:00,81.94,81.97,81.86,81.93,35914.365746298514,57.5762,57.5973,57.52,57.5692,35914.3657
2015-02-09 14:05:00,81.94,81.94,81.78,81.8,53921.56862745097,57.5762,57.5762,57.4638,57.4779,53921.5686
2015-02-09 14:10:00,81.81,81.87,81.68,81.71,28211.28451380552,57.4849,57.5271,57.3935,57.4146,28211.2845
2015-02-09 14:15:00,81.7,81.79,81.48,81.49,47719.08763505401,57.4076,57.4708,57.253,57.26,47719.0876
2015-02-09 14:20:00,81.49,81.56,81.45,81.49,55222.08883553421,57.26,57.3092,57.2319,57.26,55222.0888
2015-02-09 14:25:00,81.5,81.6,81.49,81.58,53821.52861144457,57.2671,57.3373,57.26,57.3233,53821.5286
2015-02-09 14:30:00,81.59,81.69,81.58,81.63,58723.4893957583,57.3303,57.4006,57.3233,57.3584,58723.4894
2015-02-09 14:35:00,81.65,81.67,81.55,81.67,58023.20928371348,57.3725,57.3865,57.3022,57.3865,58023.2093
2015-02-09 14:40:00,81.67,81.7,81.58,81.58,42316.92677070828,57.3865,57.4076,57.3233,57.3233,42316.9268
2015-02-09 14:45:00,81.58,81.67,81.45,81.5,50620.24809923969,57.3233,57.3865,57.2319,57.2671,50620.2481
2015-02-09 14:50:00,81.5,81.58,81.37,81.39,66226.4905962385,57.2671,57.3233,57.1757,57.1898,66226.4906
2015-02-09 14:55:00,81.39,81.58,81.36,81.47,53521.40856342536,57.1898,57.3233,57.1687,57.246,53521.4086
2015-02-09 15:00:00,81.47,81.47,81.24,81.25,56922.76910764305,57.246,57.246,57.0844,57.0914,56922.7691
2015-02-09 15:05:00,81.28,81.28,81.15,81.18,53521.40856342536,57.1125,57.1125,57.0211,57.0422,53521.4086
2015-02-09 15:10:00,81.18,81.32,81.16,81.22,62024.80992396958,57.0422,57.1406,57.0282,57.0703,62024.8099
2015-02-09 15:15:00,81.22,81.22,81.03,81.06,70828.33133253301,57.0703,57.0703,56.9368,56.9579,70828.3313
2015-02-09 15:20:00,81.06,81.3,81.03,81.23,74529.8119247699,56.9579,57.1265,56.9368,57.0773,74529.8119
2015-02-09 15:25:00,81.24,81.28,81.15,81.24,67126.85074029611,57.0844,57.1125,57.0211,57.0844,67126.8507
2015-02-09 15:30:00,81.23,81.24,81.03,81.09,93037.21488595437,57.0773,57.0844,56.9368,56.979,93037.2149
2015-02-09 15:35:00,81.09,81.13,81.03,81.11,87134.85394157663,56.979,57.0071,56.9368,56.993,87134.8539
2015-02-09 15:40:00,81.1,81.25,81.07,81.12,102340.9363745498,56.986,57.0914,56.9649,57.0001,102340.9364
2015-02-09 15:45:00,81.12,81.3,81.11,81.25,159163.66546618644,57.0001,57.1265,56.993,57.0914,159163.6655
2015-02-09 15:50:00,81.25,81.26,81.15,81.15,145058.0232092837,57.0914,57.0984,57.0211,57.0211,145058.0232
2015-02-09 15:55:00,81.16,81.32,81.15,81.22,313325.3301320528,57.0282,57.1406,57.0211,57.0703,313325.3301
2015-02-10 09:30:00,81.2,81.39,80.7,80.75,160364.1456582633,57.0563,57.1898,56.7049,56.7401,160364.1457
2015-02-10 09:35:00,80.73,80.86,80.33,80.35,135154.06162464985,56.726,56.8174,56.445,56.459,135154.0616
2015-02-10 09:40:00,80.39,80.55,80.13,80.16,79631.85274109643,56.4871,56.5995,56.3044,56.3255,79631.8527
2015-02-10 09:45:00,80.12,80.37,80.12,80.24,53721.48859543817,56.2974,56.4731,56.2974,56.3817,53721.4886
2015-02-10 09:50:00,80.24,80.4,79.83,79.92,75930.37214885953,56.3817,56.4941,56.0936,56.1569,75930.3721
2015-02-10 09:55:00,79.87,79.97,79.56,79.76,49919.96798719488,56.1217,56.192,55.9039,56.0444,49919.968
2015-02-10 10:00:00,79.75,80.11,79.74,80.01,78231.29251700679,56.0374,56.2904,56.0304,56.2201,78231.2925
2015-02-10 10:05:00,79.96,80.14,79.9,79.99,40616.24649859944,56.185,56.3114,56.1428,56.206,40616.2465
2015-02-10 10:10:00,79.97,80.06,79.96,80.03,48019.207683073226,56.192,56.2552,56.185,56.2342,48019.2077
2015-02-10 10:15:00,80.01,80.16,79.9,79.94,52921.16846738695,56.2201,56.3255,56.1428,56.1709,52921.1685
2015-02-10 10:20:00,79.96,79.97,79.71,79.72,65726.29051620647,56.185,56.192,56.0093,56.0163,65726.2905
2015-02-10 10:25:00,79.72,79.72,79.52,79.57,68527.41096438575,56.0163,56.0163,55.8758,55.9109,68527.411
2015-02-10 10:30:00,79.56,79.87,79.43,79.84,59623.84953981592,55.9039,56.1217,55.8126,56.1006,59623.8495
2015-02-10 10:35:00,79.82,80.07,79.82,80.0,64625.85034013605,56.0866,56.2623,56.0866,56.2131,64625.8503
2015-02-10 10:40:00,80.0,80.07,79.85,79.86,88135.25410164065,56.2131,56.2623,56.1077,56.1147,88135.2541
2015-02-10 10:45:00,79.86,79.92,79.67,79.76,46518.60744297718,56.1147,56.1569,55.9812,56.0444,46518.6074
2015-02-10 10:50:00,79.77,79.95,79.74,79.75,38715.48619447779,56.0515,56.1779,56.0304,56.0374,38715.4862
2015-02-10 10:55:00,79.75,80.02,79.75,79.97,38315.32613045218,56.0374,56.2271,56.0374,56.192,38315.3261
2015-02-10 11:00:00,79.96,80.04,79.86,80.03,39615.84633853541,56.185,56.2412,56.1147,56.2342,39615.8463
2015-02-10 11:05:00,80.01,80.03,79.91,80.02,44417.76710684273,56.2201,56.2342,56.1498,56.2271,44417.7671
2015-02-10 11:10:00,80.03,80.1,79.93,79.93,49119.64785914365,56.2342,56.2833,56.1639,56.1639,49119.6479
2015-02-10 11:15:00,79.95,80.04,79.9,80.03,38115.24609843937,56.1779,56.2412,56.1428,56.2342,38115.2461
2015-02-10 11:20:00,80.03,80.25,79.91,79.91,43017.2068827531,56.2342,56.3887,56.1498,56.1498,43017.2069
2015-02-10 11:25:00,79.91,80.06,79.88,80.04,28911.564625850337,56.1498,56.2552,56.1288,56.2412,28911.5646
2015-02-10 11:30:00,80.04,80.15,79.96,80.09,50920.3681472589,56.2412,56.3185,56.185,56.2763,50920.3681
2015-02-10 11:35:00,80.09,80.16,79.95,79.97,33713.48539415766,56.2763,56.3255,56.1779,56.192,33713.4854
2015-02-10 11:40:00,79.96,80.08,79.93,80.05,34113.64545818327,56.185,56.2693,56.1639,56.2482,34113.6455
2015-02-10 11:45:00,80.05,80.26,80.03,80.2,45418.16726690676,56.2482,56.3958,56.2342,56.3536,45418.1673
2015-02-10 11:50:00,80.21,80.32,80.17,80.28,41816.72669067627,56.3606,56.4379,56.3325,56.4098,41816.7267
2015-02-10 11:55:00,80.29,80.42,80.25,80.29,43017.2068827531,56.4168,56.5082,56.3887,56.4168,43017.2069
2015-02-10 12:00:00,80.3,80.36,80.23,80.36,42016.80672268907,56.4239,56.466,56.3747,56.466,42016.8067
2015-02-10 12:05:00,80.37,80.58,80.37,80.5,45518.20728291316,56.4731,56.6206,56.4731,56.5644,45518.2073
2015-02-10 12:10:00,80.52,80.64,80.38,80.45,63925.57022809123,56.5785,56.6628,56.4801,56.5293,63925.5702
2015-02-10 12:15:00,80.45,80.73,80.44,80.72,40616.24649859944,56.5293,56.726,56.5222,56.719,40616.2465
2015-02-10 12:20:00,80.71,80.97,80.7,80.87,66126.4505802321,56.712,56.8947,56.7049,56.8244,66126.4506
2015-02-10 12:25:00,80.87,80.88,80.82,80.86,65926.37054821927,56.8244,56.8314,56.7893,56.8174,65926.3705
2015-02-10 12:30:00,80.85,80.93,80.77,80.91,81432.57302921168,56.8103,56.8665,56.7541,56.8525,81432.573
2015-02-10 12:35:00,80.9,81.04,80.82,81.03,40616.24649859944,56.8455,56.9438,56.7893,56.9368,40616.2465
2015-02-10 12:40:00,81.04,81.08,80.79,80.84,51920.76830732292,56.9438,56.9719,56.7682,56.8033,51920.7683
2015-02-10 12:45:00,80.81,80.9,80.79,80.83,42917.166866746695,56.7822,56.8455,56.7682,56.7963,42917.1669
2015-02-10 12:50:00,80.83,80.9,80.77,80.83,39915.96638655462,56.7963,56.8455,56.7541,56.7963,39915.9664
2015-02-10 12:55:00,80.81,80.98,80.81,80.91,40616.24649859944,56.7822,56.9017,56.7822,56.8525,40616.2465
2015-02-10 13:00:00,80.91,81.09,80.91,81.06,33713.48539415766,56.8525,56.979,56.8525,56.9579,33713.4854
2015-02-10 13:05:00,81.05,81.06,80.91,81.02,48719.48779511804,56.9509,56.9579,56.8525,56.9298,48719.4878
2015-02-10 13:10:00,81.03,81.24,81.02,81.14,63625.450180072025,56.9368,57.0844,56.9298,57.0141,63625.4502
2015-02-10 13:15:00,81.14,81.28,81.11,81.2,65526.21048419367,57.0141,57.1125,56.993,57.0563,65526.2105
2015-02-10 13:20:00,81.2,81.21,80.92,80.95,75530.21208483393,57.0563,57.0633,56.8595,56.8806,75530.2121
2015-02-10 13:25:00,80.94,80.97,80.84,80.85,65326.13045218086,56.8736,56.8947,56.8033,56.8103,65326.1305
2015-02-10 13:30:00,80.86,80.94,80.8,80.92,28511.40456182473,56.8174,56.8736,56.7752,56.8595,28511.4046
2015-02-10 13:35:00,80.91,81.08,80.9,80.91,58223.28931572628,56.8525,56.9719,56.8455,56.8525,58223.2893
2015-02-10 13:40:00,80.9,80.99,80.89,80.93,38115.24609843937,56.8455,56.9087,56.8384,56.8665,38115.2461
2015-02-10 13:45:00,80.94,81.15,80.94,81.0,54521.80872348939,56.8736,57.0211,56.8736,56.9157,54521.8087
2015-02-10 13:50:00,81.0,81.13,80.96,81.06,46418.56742697078,56.9157,57.0071,56.8876,56.9579,46418.5674
2015-02-10 13:55:00,81.05,81.08,80.78,80.78,39915.96638655462,56.9509,56.9719,56.7611,56.7611,39915.9664
2015-02-10 14:00:00,80.79,80.83,80.72,80.81,55222.08883553421,56.7682,56.7963,56.719,56.7822,55222.0888
2015-02-10 14:05:00,80.79,80.89,80.64,80.66,61324.52981192476,56.7682,56.8384,56.6628,56.6768,61324.5298
2015-02-10 14:10:00,80.66,80.72,80.55,80.57,69627.85114045617,56.6768,56.719,56.5995,56.6136,69627.8511
2015-02-10 14:15:00,80.57,80.71,80.53,80.67,38415.36614645858,56.6136,56.712,56.5855,56.6839,38415.3661
2015-02-10 14:20:00,80.67,80.72,80.54,80.63,44217.687074829926,56.6839,56.719,56.5925,56.6557,44217.6871
2015-02-10 14:25:00,80.62,80.78,80.62,80.69,71828.73149259703,56.6487,56.7611,56.6487,56.6979,71828.7315
2015-02-10 14:30:00,80.69,80.88,80.68,80.86,84333.73349339735,56.6979,56.8314,56.6909,56.8174,84333.7335
2015-02-10 14:35:00,80.86,80.9,80.68,80.7,48219.28771508603,56.8174,56.8455,56.6909,56.7049,48219.2877
2015-02-10 14:40:00,80.69,80.82,80.66,80.69,45018.00720288115,56.6979,56.7893,56.6768,56.6979,45018.0072
2015-02-10 14:45:00,80.71,80.8,80.63,80.8,47018.8075230092,56.712,56.7752,56.6557,56.7752,47018.8075
2015-02-10 14:50:00,80.8,80.84,80.78,80.84,69327.73109243697,56.7752,56.8033,56.7611,56.8033,69327.7311
2015-02-10 14:55:00,80.84,80.96,80.84,80.95,75130.05202080832,56.8033,56.8876,56.8033,56.8806,75130.052
2015-02-10 15:00:00,80.95,80.96,80.84,80.92,74129.65186074428,56.8806,56.8876,56.8033,56.8595,74129.6519
2015-02-10 15:05:00,80.93,81.15,80.92,81.12,62525.0100040016,56.8665,57.0211,56.8595,57.0001,62525.01
2015-02-10 15:10:00,81.13,81.15,81.1,81.13,41116.44657863145,57.0071,57.0211,56.986,57.0071,41116.4466
2015-02-10 15:15:00,81.14,81.25,81.12,81.25,60424.16966786714,57.0141,57.0914,57.0001,57.0914,60424.1697
2015-02-10 15:20:00,81.26,81.31,81.19,81.19,67827.13085234092,57.0984,57.1336,57.0492,57.0492,67827.1309
2015-02-10 15:25:00,81.2,81.27,81.17,81.19,98939.57583033212,57.0563,57.1055,57.0352,57.0492,98939.5758
2015-02-10 15:30:00,81.19,81.27,81.18,81.25,87434.97398959583,57.0492,57.1055,57.0422,57.0914,87434.974
2015-02-10 15:35:00,81.25,81.43,81.25,81.43,92537.01480592236,57.0914,57.2179,57.0914,57.2179,92537.0148
2015-02-10 15:40:00,81.42,81.43,81.36,81.37,84833.93357342936,57.2109,57.2179,57.1687,57.1757,84833.9336
2015-02-10 15:45:00,81.38,81.41,81.32,81.37,92837.13485394156,57.1827,57.2038,57.1406,57.1757,92837.1349
2015-02-10 15:50:00,81.36,81.42,81.34,81.42,78431.3725490196,57.1687,57.2109,57.1546,57.2109,78431.3725
2015-02-10 15:55:00,81.43,81.48,81.23,81.3,187875.150060024,57.2179,57.253,57.0773,57.1265,187875.1501
2015-02-11 09:30:00,79.88,80.7,79.87,80.13,119047.61904761904,56.1288,56.7049,56.1217,56.3044,119047.619
2015-02-11 09:35:00,80.12,80.7,79.87,79.89,53421.36854741896,56.2974,56.7049,56.1217,56.1358,53421.3685
2015-02-11 09:40:00,79.89,80.03,79.65,79.92,65426.17046818727,56.1358,56.2342,55.9671,56.1569,65426.1705
2015-02-11 09:45:00,79.95,80.05,79.85,79.86,62024.80992396958,56.1779,56.2482,56.1077,56.1147,62024.8099
2015-02-11 09:50:00,79.85,80.01,79.77,79.85,50420.168067226885,56.1077,56.2201,56.0515,56.1077,50420.1681
2015-02-11 09:55:00,79.86,79.87,79.64,79.7,100740.29611844735,56.1147,56.1217,55.9601,56.0023,100740.2961
2015-02-11 10:00:00,79.69,79.79,79.6,79.63,96138.45538215284,55.9952,56.0655,55.932,55.9531,96138.4554
2015-02-11 10:05:00,79.67,79.8,79.6,79.7,72028.81152460983,55.9812,56.0725,55.932,56.0023,72028.8115
2015-02-11 10:10:00,79.71,79.82,79.69,79.72,26710.68427370948,56.0093,56.0866,55.9952,56.0163,26710.6843
2015-02-11 10:15:00,79.74,79.77,79.58,79.74,37414.96598639456,56.0304,56.0515,55.918,56.0304,37414.966
2015-02-11 10:20:00,79.72,79.77,79.66,79.68,31712.685074029607,56.0163,56.0515,55.9742,55.9882,31712.6851
2015-02-11 10:25:00,79.67,79.77,79.57,79.68,85434.17366946778,55.9812,56.0515,55.9109,55.9882,85434.1737
2015-02-11 10:30:00,79.69,79.69,79.43,79.48,57523.00920368147,55.9952,55.9952,55.8126,55.8477,57523.0092
2015-02-11 10:35:00,79.48,79.63,79.29,79.59,69527.81112444977,55.8477,55.9531,55.7142,55.925,69527.8111
2015-02-11 10:40:00,79.59,79.64,79.53,79.61,31212.4849939976,55.925,55.9601,55.8828,55.939,31212.485
2015-02-11 10:45:00,79.63,79.91,79.63,79.89,64125.650260104034,55.9531,56.1498,55.9531,56.1358,64125.6503
2015-02-11 10:50:00,79.89,80.03,79.87,79.98,78831.53261304522,56.1358,56.2342,56.1217,56.199,78831.5326
2015-02-11 10:55:00,80.0,80.14,79.96,79.99,60524.209683873545,56.2131,56.3114,56.185,56.206,60524.2097
2015-02-11 11:00:00,79.97,80.09,79.94,80.09,29411.76470588235,56.192,56.2763,56.1709,56.2763,29411.7647
2015-02-11 11:05:00,80.08,80.08,79.85,79.87,26610.64425770308,56.2693,56.2693,56.1077,56.1217,26610.6443
2015-02-11 11:10:00,79.89,80.08,79.89,80.05,56422.56902761104,56.1358,56.2693,56.1358,56.2482,56422.569
2015-02-11 11:15:00,80.06,80.16,79.87,79.93,32312.925170068025,56.2552,56.3255,56.1217,56.1639,32312.9252
2015-02-11 11:20:00,79.92,80.02,79.85,79.93,63925.57022809123,56.1569,56.2271,56.1077,56.1639,63925.5702
2015-02-11 11:25:00,79.92,80.06,79.82,80.0,58823.5294117647,56.1569,56.2552,56.0866,56.2131,58823.5294
2015-02-11 11:30:00,80.0,80.0,79.81,79.9,28111.24449779912,56.2131,56.2131,56.0796,56.1428,28111.2445
2015-02-11 11:35:00,79.88,79.99,79.8,79.81,31012.40496198479,56.1288,56.206,56.0725,56.0796,31012.405
2015-02-11 11:40:00,79.79,79.85,79.57,79.62,29211.684673869546,56.0655,56.1077,55.9109,55.9461,29211.6847
2015-02-11 11:45:00,79.61,79.76,79.53,79.64,31112.444977991192,55.939,56.0444,55.8828,55.9601,31112.445
2015-02-11 11:50:00,79.61,79.9,79.59,79.88,22308.92356942777,55.939,56.1428,55.925,56.1288,22308.9236
2015-02-11 11:55:00,79.84,79.94,79.79,79.88,22909.163665466185,56.1006,56.1709,56.0655,56.1288,22909.1637
2015-02-11 12:00:00,79.88,79.98,79.7,79.97,26810.724289715883,56.1288,56.199,56.0023,56.192,26810.7243
2015-02-11 12:05:00,79.97,80.07,79.93,80.04,60424.16966786714,56.192,56.2623,56.1639,56.2412,60424.1697
2015-02-11 12:10:00,80.02,80.04,79.92,79.92,18007.202881152458,56.2271,56.2412,56.1569,56.1569,18007.2029
2015-02-11 12:15:00,79.94,80.14,79.9,79.97,44417.76710684273,56.1709,56.3114,56.1428,56.192,44417.7671
2015-02-11 12:20:00,79.98,80.15,79.98,80.12,79631.85274109643,56.199,56.3185,56.199,56.2974,79631.8527
2015-02-11 12:25:00,80.12,80.12,79.9,79.92,51920.76830732292,56.2974,56.2974,56.1428,56.1569,51920.7683
2015-02-11 12:30:00,79.92,80.05,79.89,80.01,44117.64705882352,56.1569,56.2482,56.1358,56.2201,44117.6471
2015-02-11 12:35:00,80.02,80.03,79.84,79.84,37414.96598639456,56.2271,56.2342,56.1006,56.1006,37414.966
2015-02-11 12:40:00,79.83,79.83,79.51,79.51,43117.2468987595,56.0936,56.0936,55.8688,55.8688,43117.2469
2015-02-11 12:45:00,79.54,79.73,79.53,79.73,38615.446178471386,55.8898,56.0234,55.8828,56.0234,38615.4462
2015-02-11 12:50:00,79.7,79.89,79.57,79.88,36514.60584233693,56.0023,56.1358,55.9109,56.1288,36514.6058
2015-02-11 12:55:00,79.88,79.91,79.68,79.9,33413.36534613845,56.1288,56.1498,55.9882,56.1428,33413.3653
2015-02-11 13:00:00,79.89,79.93,79.64,79.65,27210.88435374149,56.1358,56.1639,55.9601,55.9671,27210.8844
2015-02-11 13:05:00,79.64,79.65,79.42,79.49,36114.44577831132,55.9601,55.9671,55.8055,55.8547,36114.4458
2015-02-11 13:10:00,79.51,79.61,79.36,79.36,28811.52460984393,55.8688,55.939,55.7634,55.7634,28811.5246
2015-02-11 13:15:00,79.36,79.5,79.23,79.43,54021.60864345737,55.7634,55.8617,55.672,55.8126,54021.6086
2015-02-11 13:20:00,79.42,79.51,79.19,79.43,70428.1712685074,55.8055,55.8688,55.6439,55.8126,70428.1713
2015-02-11 13:25:00,79.45,79.57,79.45,79.53,36914.76590636254,55.8266,55.9109,55.8266,55.8828,36914.7659
2015-02-11 13:30:00,79.53,79.54,79.29,79.34,105142.05682272908,55.8828,55.8898,55.7142,55.7493,105142.0568
2015-02-11 13:35:00,79.36,79.47,79.29,79.34,44217.687074829926,55.7634,55.8407,55.7142,55.7493,44217.6871
2015-02-11 13:40:00,79.32,79.45,79.3,79.36,25510.20408163265,55.7353,55.8266,55.7212,55.7634,25510.2041
2015-02-11 13:45:00,79.36,79.36,79.12,79.16,39115.6462585034,55.7634,55.7634,55.5947,55.6228,39115.6463
2015-02-11 13:50:00,79.16,79.17,79.03,79.1,38315.32613045218,55.6228,55.6299,55.5315,55.5807,38315.3261
2015-02-11 13:55:00,79.08,79.5,79.05,79.23,83733.49339735894,55.5666,55.8617,55.5455,55.672,83733.4934
2015-02-11 14:00:00,79.26,79.37,79.1,79.3,26910.764305722285,55.6931,55.7704,55.5807,55.7212,26910.7643
2015-02-11 14:05:00,79.31,79.39,79.15,79.2,40516.20648259304,55.7282,55.7844,55.6158,55.6509,40516.2065
2015-02-11 14:10:00,79.17,79.33,79.14,79.18,46518.60744297718,55.6299,55.7423,55.6088,55.6369,46518.6074
2015-02-11 14:15:00,79.19,79.29,79.08,79.22,38115.24609843937,55.6439,55.7142,55.5666,55.665,38115.2461
2015-02-11 14:20:00,79.25,79.32,79.12,79.29,26010.404161664665,55.6861,55.7353,55.5947,55.7142,26010.4042
2015-02-11 14:25:00,79.3,79.31,79.14,79.26,36114.44577831132,55.7212,55.7282,55.6088,55.6931,36114.4458
2015-02-11 14:30:00,79.26,79.48,79.26,79.43,35514.20568227291,55.6931,55.8477,55.6931,55.8126,35514.2057
2015-02-11 14:35:00,79.43,79.44,79.22,79.29,32913.16526610644,55.8126,55.8196,55.665,55.7142,32913.1653
2015-02-11 14:40:00,79.31,79.42,79.26,79.39,29611.84473789516,55.7282,55.8055,55.6931,55.7844,29611.8447
2015-02-11 14:45:00,79.4,79.4,79.27,79.33,40816.32653061224,55.7915,55.7915,55.7001,55.7423,40816.3265
2015-02-11 14:50:00,79.34,79.39,79.22,79.22,42617.04681872749,55.7493,55.7844,55.665,55.665,42617.0468
2015-02-11 14:55:00,79.22,79.32,79.17,79.25,37615.04601840736,55.665,55.7353,55.6299,55.6861,37615.046
2015-02-11 15:00:00,79.25,79.45,79.24,79.42,32913.16526610644,55.6861,55.8266,55.679,55.8055,32913.1653
2015-02-11 15:05:00,79.43,79.47,79.36,79.4,42517.00680272109,55.8126,55.8407,55.7634,55.7915,42517.0068
2015-02-11 15:10:00,79.4,79.48,79.35,79.43,45118.04721888755,55.7915,55.8477,55.7563,55.8126,45118.0472
2015-02-11 15:15:00,79.42,79.51,79.35,79.43,67426.97078831532,55.8055,55.8688,55.7563,55.8126,67426.9708
2015-02-11 15:20:00,79.43,79.68,79.4,79.65,73529.41176470587,55.8126,55.9882,55.7915,55.9671,73529.4118
2015-02-11 15:25:00,79.67,79.89,79.67,79.85,71028.41136454581,55.9812,56.1358,55.9812,56.1077,71028.4114
2015-02-11 15:30:00,79.84,79.92,79.66,79.7,56822.72909163665,56.1006,56.1569,55.9742,56.0023,56822.7291
2015-02-11 15:35:00,79.71,79.94,79.69,79.94,48319.32773109243,56.0093,56.1709,55.9952,56.1709,48319.3277
2015-02-11 15:40:00,79.94,79.98,79.89,79.95,88435.37414965985,56.1709,56.199,56.1358,56.1779,88435.3741
2015-02-11 15:45:00,79.94,79.98,79.82,79.87,75630.25210084033,56.1709,56.199,56.0866,56.1217,75630.2521
2015-02-11 15:50:00,79.86,79.88,79.79,79.86,66826.7306922769,56.1147,56.1288,56.0655,56.1147,66826.7307
2015-02-11 15:55:00,79.86,79.97,79.86,79.95,163165.26610644255,56.1147,56.192,56.1147,56.1779,163165.2661
2015-02-12 09:30:00,80.9,81.13,80.53,80.97,238195.2781112445,56.8455,57.0071,56.5855,56.8947,238195.2781
2015-02-12 09:35:00,80.95,81.29,80.57,81.26,113145.25810324129,56.8806,57.1195,56.6136,57.0984,113145.2581
2015-02-12 09:40:00,81.3,81.57,80.81,80.82,143257.30292116845,57.1265,57.3163,56.7822,56.7893,143257.3029
2015-02-12 09:45:00,80.8,81.24,80.72,81.19,53121.24849939976,56.7752,57.0844,56.719,57.0492,53121.2485
2015-02-12 09:50:00,81.19,81.52,81.16,81.42,90036.0144057623,57.0492,57.2811,57.0282,57.2109,90036.0144
2015-02-12 09:55:00,81.42,81.83,81.39,81.51,155062.02480992395,57.2109,57.4989,57.1898,57.2741,155062.0248
2015-02-12 10:00:00,81.51,81.54,81.13,81.47,110444.17767106842,57.2741,57.2952,57.0071,57.246,110444.1777
2015-02-12 10:05:00,81.51,81.65,81.3,81.53,117747.0988395358,57.2741,57.3725,57.1265,57.2881,117747.0988
2015-02-12 10:10:00,81.51,81.57,81.22,81.26,79631.85274109643,57.2741,57.3163,57.0703,57.0984,79631.8527
2015-02-12 10:15:00,81.23,81.25,80.8,80.89,188875.550220088,57.0773,57.0914,56.7752,56.8384,188875.5502
2015-02-12 10:20:00,80.89,81.05,80.71,81.05,115446.17847138854,56.8384,56.9509,56.712,56.9509,115446.1785
2015-02-12 10:25:00,81.05,81.05,80.83,80.85,85634.25370148059,56.9509,56.9509,56.7963,56.8103,85634.2537
2015-02-12 10:30:00,80.85,80.88,80.76,80.88,125850.3401360544,56.8103,56.8314,56.7471,56.8314,125850.3401
2015-02-12 10:35:00,80.86,81.21,80.82,81.21,77531.01240496198,56.8174,57.0633,56.7893,57.0633,77531.0124
2015-02-12 10:40:00,81.18,81.2,81.03,81.12,112745.09803921568,57.0422,57.0563,56.9368,57.0001,112745.098
2015-02-12 10:45:00,81.13,81.23,81.07,81.12,107643.05722288914,57.0071,57.0773,56.9649,57.0001,107643.0572
2015-02-12 10:50:00,81.12,81.2,80.96,80.98,100940.37615046016,57.0001,57.0563,56.8876,56.9017,100940.3762
2015-02-12 10:55:00,80.98,81.01,80.94,80.98,78331.33253301319,56.9017,56.9228,56.8736,56.9017,78331.3325
2015-02-12 11:00:00,80.99,81.12,80.98,81.07,69827.93117246898,56.9087,57.0001,56.9017,56.9649,69827.9312
2015-02-12 11:05:00,81.08,81.12,80.92,80.92,66226.4905962385,56.9719,57.0001,56.8595,56.8595,66226.4906
2015-02-12 11:10:00,80.93,81.3,80.91,81.25,63325.33013205281,56.8665,57.1265,56.8525,57.0914,63325.3301
2015-02-12 11:15:00,81.27,81.59,81.23,81.52,80632.25290116045,57.1055,57.3303,57.0773,57.2811,80632.2529
2015-02-12 11:20:00,81.53,81.53,81.12,81.2,46818.7274909964,57.2881,57.2881,57.0001,57.0563,46818.7275
2015-02-12 11:25:00,81.21,81.29,80.98,81.01,33413.36534613845,57.0633,57.1195,56.9017,56.9228,33413.3653
2015-02-12 11:30:00,81.01,81.24,80.97,81.11,45318.127250900354,56.9228,57.0844,56.8947,56.993,45318.1273
2015-02-12 11:35:00,81.09,81.21,81.08,81.17,33313.32533013205,56.979,57.0633,56.9719,57.0352,33313.3253
2015-02-12 11:40:00,81.16,81.42,81.15,81.38,31812.72509003601,57.0282,57.2109,57.0211,57.1827,31812.7251
2015-02-12 11:45:00,81.41,81.54,81.41,81.5,24309.72388955582,57.2038,57.2952,57.2038,57.2671,24309.7239
2015-02-12 11:50:00,81.48,81.48,81.23,81.33,31012.40496198479,57.253,57.253,57.0773,57.1476,31012.405
2015-02-12 11:55:00,81.35,81.45,81.34,81.36,28711.484593837533,57.1617,57.2319,57.1546,57.1687,28711.4846
2015-02-12 12:00:00,81.36,81.43,81.32,81.41,25510.20408163265,57.1687,57.2179,57.1406,57.2038,25510.2041
2015-02-12 12:05:00,81.41,81.41,81.14,81.25,37114.84593837534,57.2038,57.2038,57.0141,57.0914,37114.8459
2015-02-12 12:10:00,81.26,81.36,81.25,81.34,22208.883553421365,57.0984,57.1687,57.0914,57.1546,22208.8836
2015-02-12 12:15:00,81.36,81.46,81.24,81.33,27310.924369747896,57.1687,57.239,57.0844,57.1476,27310.9244
2015-02-12 12:20:00,81.3,81.44,81.23,81.44,27110.84433773509,57.1265,57.2249,57.0773,57.2249,27110.8443
2015-02-12 12:25:00,81.43,81.63,81.35,81.6,54321.72869147659,57.2179,57.3584,57.1617,57.3373,54321.7287
2015-02-12 12:30:00,81.57,81.65,81.39,81.46,32913.16526610644,57.3163,57.3725,57.1898,57.239,32913.1653
2015-02-12 12:35:00,81.46,81.61,81.42,81.6,49819.92797118847,57.239,57.3444,57.2109,57.3373,49819.928
2015-02-12 12:40:00,81.61,81.62,81.32,81.32,39515.80632252901,57.3444,57.3514,57.1406,57.1406,39515.8063
2015-02-12 12:45:00,81.33,81.6,81.31,81.59,28311.32452981192,57.1476,57.3373,57.1336,57.3303,28311.3245
2015-02-12 12:50:00,81.57,81.61,81.5,81.55,22509.00360144057,57.3163,57.3444,57.2671,57.3022,22509.0036
2015-02-12 12:55:00,81.57,81.57,81.34,81.38,23009.203681472587,57.3163,57.3163,57.1546,57.1827,23009.2037
2015-02-12 13:00:00,81.38,81.6,81.38,81.56,14705.882352941177,57.1827,57.3373,57.1827,57.3092,14705.8824
2015-02-12 13:05:00,81.55,81.63,81.4,81.51,22008.80352140856,57.3022,57.3584,57.1968,57.2741,22008.8035
2015-02-12 13:10:00,81.52,81.77,81.51,81.71,24009.603841536613,57.2811,57.4568,57.2741,57.4146,24009.6038
2015-02-12 13:15:00,81.72,81.85,81.61,81.61,30012.004801920764,57.4217,57.513,57.3444,57.3444,30012.0048
2015-02-12 13:20:00,81.61,81.77,81.52,81.59,45018.00720288115,57.3444,57.4568,57.2811,57.3303,45018.0072
2015-02-12 13:25:00,81.61,81.75,81.58,81.68,33413.36534613845,57.3444,57.4427,57.3233,57.3935,33413.3653
2015-02-12 13:30:00,81.68,81.69,81.55,81.69,29911.96478591436,57.3935,57.4006,57.3022,57.4006,29911.9648
2015-02-12 13:35:00,81.66,81.68,81.56,81.63,35914.365746298514,57.3795,57.3935,57.3092,57.3584,35914.3657
2015-02-12 13:40:00,81.6,81.69,81.58,81.62,29311.724689875948,57.3373,57.4006,57.3233,57.3514,29311.7247
2015-02-12 13:45:00,81.6,81.73,81.55,81.7,31712.685074029607,57.3373,57.4287,57.3022,57.4076,31712.6851
2015-02-12 13:50:00,81.71,81.71,81.54,81.63,29111.64465786314,57.4146,57.4146,57.2952,57.3584,29111.6447
2015-02-12 13:55:00,81.62,81.81,81.62,81.8,20908.363345338134,57.3514,57.4849,57.3514,57.4779,20908.3633
2015-02-12 14:00:00,81.8,81.86,81.66,81.7,39415.76630652261,57.4779,57.52,57.3795,57.4076,39415.7663
2015-02-12 14:05:00,81.68,81.96,81.63,81.93,30812.324929971983,57.3935,57.5903,57.3584,57.5692,30812.3249
2015-02-12 14:10:00,81.93,82.02,81.91,82.01,29611.84473789516,57.5692,57.6325,57.5552,57.6254,29611.8447
2015-02-12 14:15:00,82.01,82.06,81.75,81.75,36214.48579431773,57.6254,57.6606,57.4427,57.4427,36214.4858
2015-02-12 14:20:00,81.75,81.86,81.69,81.74,59423.76950780312,57.4427,57.52,57.4006,57.4357,59423.7695
2015-02-12 14:25:00,81.73,81.93,81.71,81.91,27310.924369747896,57.4287,57.5692,57.4146,57.5552,27310.9244
2015-02-12 14:30:00,81.91,81.98,81.81,81.82,26610.64425770308,57.5552,57.6043,57.4849,57.4919,26610.6443
2015-02-12 14:35:00,81.82,81.87,81.76,81.83,56322.52901160464,57.4919,57.5271,57.4498,57.4989,56322.529
2015-02-12 14:40:00,81.84,81.85,81.75,81.81,79931.97278911564,57.506,57.513,57.4427,57.4849,79931.9728
2015-02-12 14:45:00,81.81,81.94,81.78,81.89,32012.805122048816,57.4849,57.5762,57.4638,57.5411,32012.8051
2015-02-12 14:50:00,81.89,82.02,81.85,82.02,29911.96478591436,57.5411,57.6325,57.513,57.6325,29911.9648
2015-02-12 14:55:00,82.02,82.2,82.01,82.16,44217.687074829926,57.6325,57.7589,57.6254,57.7308,44217.6871
2015-02-12 15:00:00,82.17,82.17,82.03,82.07,70728.2913165266,57.7379,57.7379,57.6395,57.6676,70728.2913
2015-02-12 15:05:00,82.07,82.1,81.95,82.04,89735.89435774309,57.6676,57.6887,57.5833,57.6465,89735.8944
2015-02-12 15:10:00,82.05,82.17,81.99,82.09,108743.49739895956,57.6535,57.7379,57.6114,57.6816,108743.4974
2015-02-12 15:15:00,82.08,82.11,82.0,82.06,37014.80592236894,57.6746,57.6957,57.6184,57.6606,37014.8059
2015-02-12 15:20:00,82.06,82.12,81.98,82.11,51220.48819527811,57.6606,57.7027,57.6043,57.6957,51220.4882
2015-02-12 15:25:00,82.1,82.1,81.91,81.95,38615.446178471386,57.6887,57.6887,57.5552,57.5833,38615.4462
2015-02-12 15:30:00,81.95,81.96,81.87,81.9,61124.44977991196,57.5833,57.5903,57.5271,57.5481,61124.4498
2015-02-12 15:35:00,81.91,81.95,81.82,81.92,90036.0144057623,57.5552,57.5833,57.4919,57.5622,90036.0144
2015-02-12 15:40:00,81.92,81.98,81.81,81.82,76730.69227691076,57.5622,57.6043,57.4849,57.4919,76730.6923
2015-02-12 15:45:00,81.82,81.96,81.78,81.89,102541.01640656262,57.4919,57.5903,57.4638,57.5411,102541.0164
2015-02-12 15:50:00,81.9,81.91,81.84,81.87,82332.9331732693,57.5481,57.5552,57.506,57.5271,82332.9332
2015-02-12 15:55:00,81.87,82.04,81.82,81.98,252901.16046418564,57.5271,57.6465,57.4919,57.6043,252901.1605
2015-02-13 09:30:00,83.13,83.13,82.62,82.71,193777.5110044017,58.4124,58.4124,58.054,58.1173,193777.511
2015-02-13 09:35:00,82.76,83.21,82.76,83.12,80832.33293317327,58.1524,58.4686,58.1524,58.4054,80832.3329
2015-02-13 09:40:00,83.13,83.17,82.86,82.92,68527.41096438575,58.4124,58.4405,58.2227,58.2648,68527.411
2015-02-13 09:45:00,82.95,83.45,82.95,83.37,104341.73669467786,58.2859,58.6373,58.2859,58.581,104341.7367
2015-02-13 09:50:00,83.31,83.71,83.31,83.54,110244.09763905562,58.5389,58.82,58.5389,58.7005,110244.0976
2015-02-13 09:55:00,83.51,83.56,83.28,83.54,28411.364545818324,58.6794,58.7146,58.5178,58.7005,28411.3645
2015-02-13 10:00:00,83.52,83.52,83.03,83.28,53021.20848339336,58.6864,58.6864,58.3421,58.5178,53021.2085
2015-02-13 10:05:00,83.26,83.44,83.21,83.28,44117.64705882352,58.5038,58.6302,58.4686,58.5178,44117.6471
2015-02-13 10:10:00,83.25,83.35,83.13,83.27,36714.685874349736,58.4967,58.567,58.4124,58.5108,36714.6859
2015-02-13 10:15:00,83.27,83.3,83.15,83.18,32513.00520208083,58.5108,58.5319,58.4265,58.4475,32513.0052
2015-02-13 10:20:00,83.17,83.24,82.96,82.99,33713.48539415766,58.4405,58.4897,58.293,58.314,33713.4854
2015-02-13 10:25:00,82.98,83.22,82.97,83.12,96538.61544617846,58.307,58.4756,58.3,58.4054,96538.6154
2015-02-13 10:30:00,83.12,83.23,83.02,83.23,53421.36854741896,58.4054,58.4827,58.3351,58.4827,53421.3685
2015-02-13 10:35:00,83.22,83.32,83.2,83.31,29711.88475390156,58.4756,58.5459,58.4616,58.5389,29711.8848
2015-02-13 10:40:00,83.31,83.45,83.19,83.25,35814.32573029211,58.5389,58.6373,58.4546,58.4967,35814.3257
2015-02-13 10:45:00,83.27,83.37,83.16,83.23,26710.68427370948,58.5108,58.581,58.4335,58.4827,26710.6843
2015-02-13 10:50:00,83.22,83.24,83.03,83.07,20008.00320128051,58.4756,58.4897,58.3421,58.3702,20008.0032
2015-02-13 10:55:00,83.09,83.25,83.09,83.25,25410.16406562625,58.3843,58.4967,58.3843,58.4967,25410.1641
2015-02-13 11:00:00,83.26,83.45,83.19,83.44,35314.1256502601,58.5038,58.6373,58.4546,58.6302,35314.1257
2015-02-13 11:05:00,83.44,83.45,83.13,83.13,45218.08723489395,58.6302,58.6373,58.4124,58.4124,45218.0872
2015-02-13 11:10:00,83.16,83.19,82.95,83.01,51420.56822729091,58.4335,58.4546,58.2859,58.3281,51420.5682
2015-02-13 11:15:00,83.0,83.18,82.99,83.15,78131.25250100039,58.3211,58.4475,58.314,58.4265,78131.2525
2015-02-13 11:20:00,83.13,83.16,82.9,82.98,82232.8931572629,58.4124,58.4335,58.2508,58.307,82232.8932
2015-02-13 11:25:00,82.99,83.08,82.94,83.04,41016.406562625045,58.314,58.3773,58.2789,58.3492,41016.4066
2015-02-13 11:30:00,83.06,83.07,82.9,82.99,27611.044417767105,58.3632,58.3702,58.2508,58.314,27611.0444
2015-02-13 11:35:00,82.99,83.07,82.93,83.04,44517.80712284913,58.314,58.3702,58.2719,58.3492,44517.8071
2015-02-13 11:40:00,83.03,83.11,82.92,83.11,22509.00360144057,58.3421,58.3984,58.2648,58.3984,22509.0036
2015-02-13 11:45:00,83.11,83.13,82.97,82.99,25110.04401760704,58.3984,58.4124,58.3,58.314,25110.044
2015-02-13 11:50:00,82.98,83.0,82.86,82.94,28211.28451380552,58.307,58.3211,58.2227,58.2789,28211.2845
2015-02-13 11:55:00,82.93,83.04,82.89,83.0,19207.68307322929,58.2719,58.3492,58.2438,58.3211,19207.6831
2015-02-13 12:00:00,82.99,83.03,82.89,83.0,27811.12444977991,58.314,58.3421,58.2438,58.3211,27811.1244
2015-02-13 12:05:00,82.99,83.04,82.91,82.99,20808.32332933173,58.314,58.3492,58.2578,58.314,20808.3233
2015-02-13 12:10:00,83.0,83.02,82.89,82.97,29111.64465786314,58.3211,58.3351,58.2438,58.3,29111.6447
2015-02-13 12:15:00,82.94,83.02,82.88,83.0,23009.203681472587,58.2789,58.3351,58.2367,58.3211,23009.2037
2015-02-13 12:20:00,83.0,83.12,82.97,83.11,39215.6862745098,58.3211,58.4054,58.3,58.3984,39215.6863
2015-02-13 12:25:00,83.12,83.13,82.96,82.96,26510.60424169668,58.4054,58.4124,58.293,58.293,26510.6042
2015-02-13 12:30:00,82.98,83.13,82.9,83.12,19907.963185274108,58.307,58.4124,58.2508,58.4054,19907.9632
2015-02-13 12:35:00,83.12,83.14,83.02,83.02,31512.605042016803,58.4054,58.4194,58.3351,58.3351,31512.605
2015-02-13 12:40:00,83.05,83.24,83.05,83.09,58423.36934773909,58.3562,58.4897,58.3562,58.3843,58423.3693
2015-02-13 12:45:00,83.09,83.14,82.96,82.96,29111.64465786314,58.3843,58.4194,58.293,58.293,29111.6447
2015-02-13 12:50:00,82.98,83.11,82.97,83.11,16406.562625050017,58.307,58.3984,58.3,58.3984,16406.5626
2015-02-13 12:55:00,83.08,83.17,83.03,83.12,19707.883153261304,58.3773,58.4405,58.3421,58.4054,19707.8832
2015-02-13 13:00:00,83.12,83.16,83.01,83.03,31412.5650260104,58.4054,58.4335,58.3281,58.3421,31412.565
2015-02-13 13:05:00,83.05,83.17,83.03,83.06,31112.444977991192,58.3562,58.4405,58.3421,58.3632,31112.445
2015-02-13 13:10:00,83.08,83.09,82.98,83.04,20508.20328131252,58.3773,58.3843,58.307,58.3492,20508.2033
2015-02-13 13:15:00,83.06,83.08,82.95,82.98,29011.60464185674,58.3632,58.3773,58.2859,58.307,29011.6046
2015-02-13 13:20:00,83.01,83.05,82.89,82.92,25510.20408163265,58.3281,58.3562,58.2438,58.2648,25510.2041
2015-02-13 13:25:00,82.92,82.96,82.71,82.72,32713.08523409364,58.2648,58.293,58.1173,58.1243,32713.0852
2015-02-13 13:30:00,82.74,82.75,82.64,82.73,34213.685474189675,58.1384,58.1454,58.0681,58.1313,34213.6855
2015-02-13 13:35:00,82.73,82.74,82.52,82.57,17106.842737094838,58.1313,58.1384,57.9838,58.0189,17106.8427
2015-02-13 13:40:00,82.58,82.66,82.52,82.55,22108.843537414963,58.0259,58.0822,57.9838,58.0049,22108.8435
2015-02-13 13:45:00,82.54,82.65,82.53,82.6,20908.363345338134,57.9978,58.0751,57.9908,58.04,20908.3633
2015-02-13 13:50:00,82.6,82.75,82.57,82.71,20308.12324929972,58.04,58.1454,58.0189,58.1173,20308.1232
2015-02-13 13:55:00,82.7,82.74,82.6,82.65,20608.243297318924,58.1103,58.1384,58.04,58.0751,20608.2433
2015-02-13 14:00:00,82.63,82.81,82.62,82.75,15306.12244897959,58.0611,58.1876,58.054,58.1454,15306.1224
2015-02-13 14:05:00,82.75,82.88,82.75,82.86,16206.482593037214,58.1454,58.2367,58.1454,58.2227,16206.4826
2015-02-13 14:10:00,82.87,82.92,82.66,82.78,35614.24569827931,58.2297,58.2648,58.0822,58.1665,35614.2457
2015-02-13 14:15:00,82.78,82.94,82.77,82.86,22308.92356942777,58.1665,58.2789,58.1594,58.2227,22308.9236
2015-02-13 14:20:00,82.89,82.94,82.79,82.86,21208.48339335734,58.2438,58.2789,58.1735,58.2227,21208.4834
2015-02-13 14:25:00,82.86,83.05,82.84,82.98,21808.72348939576,58.2227,58.3562,58.2086,58.307,21808.7235
2015-02-13 14:30:00,82.99,83.05,82.95,83.02,35214.0856342537,58.314,58.3562,58.2859,58.3351,35214.0856
2015-02-13 14:35:00,83.02,83.09,83.01,83.04,22308.92356942777,58.3351,58.3843,58.3281,58.3492,22308.9236
2015-02-13 14:40:00,83.04,83.07,82.88,82.9,21208.48339335734,58.3492,58.3702,58.2367,58.2508,21208.4834
2015-02-13 14:45:00,82.91,83.0,82.86,83.0,32312.925170068025,58.2578,58.3211,58.2227,58.3211,32312.9252
2015-02-13 14:50:00,83.0,83.0,82.85,82.95,20608.243297318924,58.3211,58.3211,58.2157,58.2859,20608.2433
2015-02-13 14:55:00,82.94,83.01,82.91,82.97,30612.24489795918,58.2789,58.3281,58.2578,58.3,30612.2449
2015-02-13 15:00:00,82.97,82.99,82.91,82.97,39215.6862745098,58.3,58.314,58.2578,58.3,39215.6863
2015-02-13 15:05:00,82.97,83.09,82.94,83.02,68427.37094837935,58.3,58.3843,58.2789,58.3351,68427.3709
2015-02-13 15:10:00,83.03,83.1,82.99,83.07,37715.08603441376,58.3421,58.3913,58.314,58.3702,37715.086
2015-02-13 15:15:00,83.08,83.11,82.98,83.0,42216.886754701874,58.3773,58.3984,58.307,58.3211,42216.8868
2015-02-13 15:20:00,83.0,83.0,82.93,82.99,31212.4849939976,58.3211,58.3211,58.2719,58.314,31212.485
2015-02-13 15:25:00,83.0,83.09,82.99,83.07,50320.12805122048,58.3211,58.3843,58.314,58.3702,50320.1281
2015-02-13 15:30:00,83.06,83.08,82.96,82.97,52621.04841936774,58.3632,58.3773,58.293,58.3,52621.0484
2015-02-13 15:35:00,82.97,83.04,82.95,82.98,80532.21288515405,58.3,58.3492,58.2859,58.307,80532.2129
2015-02-13 15:40:00,83.0,83.04,82.93,82.99,81332.53301320528,58.3211,58.3492,58.2719,58.314,81332.533
2015-02-13 15:45:00,82.99,83.06,82.97,83.03,100140.05602240896,58.314,58.3632,58.3,58.3421,100140.056
2015-02-13 15:50:00,83.03,83.07,83.01,83.02,121148.45938375348,58.3421,58.3702,58.3281,58.3351,121148.4594
2015-02-13 15:55:00,83.02,83.15,82.97,83.1,172669.0676270508,58.3351,58.4265,58.3,58.3913,172669.0676
2015-02-17 09:30:00,82.49,83.05,82.47,82.79,107342.93717486992,57.9627,58.3562,57.9486,58.1735,107342.9372
2015-02-17 09:35:00,82.73,82.73,82.45,82.46,55222.08883553421,58.1313,58.1313,57.9346,57.9416,55222.0888
2015-02-17 09:40:00,82.46,82.49,82.24,82.42,109943.9775910364,57.9416,57.9627,57.787,57.9135,109943.9776
2015-02-17 09:45:00,82.42,82.62,82.33,82.56,51920.76830732292,57.9135,58.054,57.8503,58.0119,51920.7683
2015-02-17 09:50:00,82.53,82.65,82.41,82.52,48819.52781112445,57.9908,58.0751,57.9065,57.9838,48819.5278
2015-02-17 09:55:00,82.51,82.67,82.35,82.67,35014.00560224089,57.9768,58.0892,57.8643,58.0892,35014.0056
2015-02-17 10:00:00,82.66,82.76,82.47,82.69,26610.64425770308,58.0822,58.1524,57.9486,58.1032,26610.6443
2015-02-17 10:05:00,82.68,82.95,82.67,82.95,54721.888755502194,58.0962,58.2859,58.0892,58.2859,54721.8888
2015-02-17 10:10:00,82.9,82.95,82.7,82.77,91736.69467787114,58.2508,58.2859,58.1103,58.1594,91736.6947
2015-02-17 10:15:00,82.73,82.73,82.44,82.51,39415.76630652261,58.1313,58.1313,57.9276,57.9768,39415.7663
2015-02-17 10:20:00,82.53,82.71,82.47,82.52,42416.96678671468,57.9908,58.1173,57.9486,57.9838,42416.9668
2015-02-17 10:25:00,82.52,82.53,82.22,82.51,71628.65146058422,57.9838,57.9908,57.773,57.9768,71628.6515
2015-02-17 10:30:00,82.51,82.74,82.47,82.71,27811.12444977991,57.9768,58.1384,57.9486,58.1173,27811.1244
2015-02-17 10:35:00,82.68,82.83,82.55,82.58,23809.52380952381,58.0962,58.2016,58.0049,58.0259,23809.5238
2015-02-17 10:40:00,82.55,82.55,82.43,82.52,21208.48339335734,58.0049,58.0049,57.9205,57.9838,21208.4834
2015-02-17 10:45:00,82.52,82.69,82.39,82.69,31112.444977991192,57.9838,58.1032,57.8924,58.1032,31112.445
2015-02-17 10:50:00,82.69,82.81,82.62,82.62,26310.52420968387,58.1032,58.1876,58.054,58.054,26310.5242
2015-02-17 10:55:00,82.63,82.75,82.58,82.75,24109.64385754301,58.0611,58.1454,58.0259,58.1454,24109.6439
2015-02-17 11:00:00,82.74,82.74,82.37,82.37,29611.84473789516,58.1384,58.1384,57.8784,57.8784,29611.8447
2015-02-17 11:05:00,82.4,82.43,82.26,82.31,33013.20528211284,57.8995,57.9205,57.8011,57.8362,33013.2053
2015-02-17 11:10:00,82.32,82.43,82.24,82.42,33413.36534613845,57.8433,57.9205,57.787,57.9135,33413.3653
2015-02-17 11:15:00,82.42,82.68,82.42,82.64,26110.444177671063,57.9135,58.0962,57.9135,58.0681,26110.4442
2015-02-17 11:20:00,82.6,82.8,82.55,82.55,51820.72829131652,58.04,58.1805,58.0049,58.0049,51820.7283
2015-02-17 11:25:00,82.55,82.81,82.46,82.72,41716.686674669865,58.0049,58.1876,57.9416,58.1243,41716.6867
2015-02-17 11:30:00,82.74,82.91,82.59,82.73,54721.888755502194,58.1384,58.2578,58.033,58.1313,54721.8888
2015-02-17 11:35:00,82.73,82.93,82.65,82.87,32513.00520208083,58.1313,58.2719,58.0751,58.2297,32513.0052
2015-02-17 11:40:00,82.87,82.97,82.75,82.88,57923.16926770708,58.2297,58.3,58.1454,58.2367,57923.1693
2015-02-17 11:45:00,82.86,82.95,82.76,82.78,24609.843937575028,58.2227,58.2859,58.1524,58.1665,24609.8439
2015-02-17 11:50:00,82.77,82.8,82.53,82.53,31612.645058023205,58.1594,58.1805,57.9908,57.9908,31612.6451
2015-02-17 11:55:00,82.54,82.6,82.44,82.55,32212.88515406162,57.9978,58.04,57.9276,58.0049,32212.8852
2015-02-17 12:00:00,82.57,82.69,82.53,82.67,31212.4849939976,58.0189,58.1032,57.9908,58.0892,31212.485
2015-02-17 12:05:00,82.69,82.69,82.5,82.56,29511.80472188875,58.1032,58.1032,57.9697,58.0119,29511.8047
2015-02-17 12:10:00,82.56,82.71,82.55,82.68,22509.00360144057,58.0119,58.1173,58.0049,58.0962,22509.0036
2015-02-17 12:15:00,82.67,82.72,82.52,82.61,18707.48299319728,58.0892,58.1243,57.9838,58.047,18707.483
2015-02-17 12:20:00,82.61,82.61,82.39,82.39,18607.44297719088,58.047,58.047,57.8924,57.8924,18607.443
2015-02-17 12:25:00,82.41,82.51,82.35,82.35,20308.12324929972,57.9065,57.9768,57.8643,57.8643,20308.1232
2015-02-17 12:30:00,82.36,82.56,82.31,82.52,21908.76350540216,57.8714,58.0119,57.8362,57.9838,21908.7635
2015-02-17 12:35:00,82.53,82.53,82.33,82.42,72128.85154061623,57.9908,57.9908,57.8503,57.9135,72128.8515
2015-02-17 12:40:00,82.41,82.58,82.32,82.54,52220.88835534213,57.9065,58.0259,57.8433,57.9978,52220.8884
2015-02-17 12:45:00,82.55,82.58,82.35,82.35,34613.84553821528,58.0049,58.0259,57.8643,57.8643,34613.8455
2015-02-17 12:50:00,82.34,82.38,82.2,82.24,66926.77070828331,57.8573,57.8854,57.7589,57.787,66926.7707
2015-02-17 12:55:00,82.25,82.26,82.16,82.18,34713.885554221684,57.7941,57.8011,57.7308,57.7449,34713.8856
2015-02-17 13:00:00,82.19,82.24,82.08,82.2,65626.25050020007,57.7519,57.787,57.6746,57.7589,65626.2505
2015-02-17 13:05:00,82.2,82.26,82.14,82.21,39715.88635454181,57.7589,57.8011,57.7168,57.766,39715.8864
2015-02-17 13:10:00,82.21,82.51,82.14,82.47,71728.69147659063,57.766,57.9768,57.7168,57.9486,71728.6915
2015-02-17 13:15:00,82.47,82.56,82.43,82.51,50320.12805122048,57.9486,58.0119,57.9205,57.9768,50320.1281
2015-02-17 13:20:00,82.52,82.52,82.36,82.37,26110.444177671063,57.9838,57.9838,57.8714,57.8784,26110.4442
2015-02-17 13:25:00,82.36,82.47,82.32,82.47,29611.84473789516,57.8714,57.9486,57.8433,57.9486,29611.8447
2015-02-17 13:30:00,82.47,82.51,82.21,82.21,52521.00840336134,57.9486,57.9768,57.766,57.766,52521.0084
2015-02-17 13:35:00,82.22,82.29,82.07,82.09,65326.13045218086,57.773,57.8222,57.6676,57.6816,65326.1305
2015-02-17 13:40:00,82.1,82.2,82.02,82.07,42316.92677070828,57.6887,57.7589,57.6325,57.6676,42316.9268
2015-02-17 13:45:00,82.09,82.22,82.05,82.21,24909.96398559424,57.6816,57.773,57.6535,57.766,24909.964
2015-02-17 13:50:00,82.19,82.22,82.09,82.15,47418.96758703481,57.7519,57.773,57.6816,57.7238,47418.9676
2015-02-17 13:55:00,82.15,82.47,82.15,82.43,49919.96798719488,57.7238,57.9486,57.7238,57.9205,49919.968
2015-02-17 14:00:00,82.43,82.46,82.26,82.39,18607.44297719088,57.9205,57.9416,57.8011,57.8924,18607.443
2015-02-17 14:05:00,82.38,82.47,82.27,82.4,38515.40616246498,57.8854,57.9486,57.8081,57.8995,38515.4062
2015-02-17 14:10:00,82.4,82.65,82.4,82.64,41616.64665866346,57.8995,58.0751,57.8995,58.0681,41616.6467
2015-02-17 14:15:00,82.64,82.77,82.63,82.76,48819.52781112445,58.0681,58.1594,58.0611,58.1524,48819.5278
2015-02-17 14:20:00,82.77,82.97,82.71,82.8,119847.93917567024,58.1594,58.3,58.1173,58.1805,119847.9392
2015-02-17 14:25:00,82.8,82.81,82.6,82.65,22809.12364945978,58.1805,58.1876,58.04,58.0751,22809.1236
2015-02-17 14:30:00,82.62,82.64,82.42,82.48,45818.32733093237,58.054,58.0681,57.9135,57.9557,45818.3273
2015-02-17 14:35:00,82.51,82.55,82.47,82.54,29311.724689875948,57.9768,58.0049,57.9486,57.9978,29311.7247
2015-02-17 14:40:00,82.55,82.58,82.43,82.46,28811.52460984393,58.0049,58.0259,57.9205,57.9416,28811.5246
2015-02-17 14:45:00,82.45,82.51,82.4,82.45,24409.763905562224,57.9346,57.9768,57.8995,57.9346,24409.7639
2015-02-17 14:50:00,82.46,82.56,82.43,82.47,24409.763905562224,57.9416,58.0119,57.9205,57.9486,24409.7639
2015-02-17 14:55:00,82.46,82.54,82.41,82.42,15506.202480992397,57.9416,57.9978,57.9065,57.9135,15506.2025
2015-02-17 15:00:00,82.41,82.44,82.34,82.34,19807.923169267706,57.9065,57.9276,57.8573,57.8573,19807.9232
2015-02-17 15:05:00,82.34,82.45,82.34,82.44,37515.00600240096,57.8573,57.9346,57.8573,57.9276,37515.006
2015-02-17 15:10:00,82.45,82.45,82.35,82.39,34313.72549019608,57.9346,57.9346,57.8643,57.8924,34313.7255
2015-02-17 15:15:00,82.39,82.48,82.33,82.44,37515.00600240096,57.8924,57.9557,57.8503,57.9276,37515.006
2015-02-17 15:20:00,82.45,82.48,82.36,82.44,30712.284913965585,57.9346,57.9557,57.8714,57.9276,30712.2849
2015-02-17 15:25:00,82.43,82.48,82.38,82.47,42116.84673869547,57.9205,57.9557,57.8854,57.9486,42116.8467
2015-02-17 15:30:00,82.48,82.52,82.42,82.44,45718.28731492597,57.9557,57.9838,57.9135,57.9276,45718.2873
2015-02-17 15:35:00,82.44,82.45,82.4,82.4,33113.24529811925,57.9276,57.9346,57.8995,57.8995,33113.2453
2015-02-17 15:40:00,82.41,82.43,82.36,82.41,47519.00760304121,57.9065,57.9205,57.8714,57.9065,47519.0076
2015-02-17 15:45:00,82.41,82.44,82.29,82.33,91536.61464585834,57.9065,57.9276,57.8222,57.8503,91536.6146
2015-02-17 15:50:00,82.33,82.34,82.3,82.31,58223.28931572628,57.8503,57.8573,57.8292,57.8362,58223.2893
2015-02-17 15:55:00,82.32,82.48,82.32,82.48,207583.0332132853,57.8433,57.9557,57.8433,57.9557,207583.0332
2015-02-18 09:30:00,81.34,81.88,81.29,81.76,148459.38375350137,57.1546,57.5341,57.1195,57.4498,148459.3838
2015-02-18 09:35:00,81.76,82.02,81.71,81.89,40316.12645058023,57.4498,57.6325,57.4146,57.5411,40316.1265
2015-02-18 09:40:00,81.9,82.3,81.89,82.1,45918.36734693877,57.5481,57.8292,57.5411,57.6887,45918.3673
2015-02-18 09:45:00,82.1,82.45,82.01,82.24,50020.00800320128,57.6887,57.9346,57.6254,57.787,50020.008
2015-02-18 09:50:00,82.27,82.29,81.71,81.73,97839.1356542617,57.8081,57.8222,57.4146,57.4287,97839.1357
2015-02-18 09:55:00,81.73,81.74,81.38,81.49,121348.5394157663,57.4287,57.4357,57.1827,57.26,121348.5394
2015-02-18 10:00:00,81.48,81.97,81.43,81.91,71128.45138055221,57.253,57.5973,57.2179,57.5552,71128.4514
2015-02-18 10:05:00,81.87,81.99,81.71,81.88,46218.48739495798,57.5271,57.6114,57.4146,57.5341,46218.4874
2015-02-18 10:10:00,81.88,81.9,81.7,81.72,44517.80712284913,57.5341,57.5481,57.4076,57.4217,44517.8071
2015-02-18 10:15:00,81.75,81.83,81.66,81.66,40016.00640256102,57.4427,57.4989,57.3795,57.3795,40016.0064
2015-02-18 10:20:00,81.65,81.75,81.49,81.69,63325.33013205281,57.3725,57.4427,57.26,57.4006,63325.3301
2015-02-18 10:25:00,81.7,81.87,81.65,81.78,77430.97238895558,57.4076,57.5271,57.3725,57.4638,77430.9724
2015-02-18 10:30:00,81.78,81.83,81.69,81.79,13005.202080832332,57.4638,57.4989,57.4006,57.4708,13005.2021
2015-02-18 10:35:00,81.78,81.8,81.71,81.73,28711.484593837533,57.4638,57.4779,57.4146,57.4287,28711.4846
2015-02-18 10:40:00,81.74,81.92,81.71,81.92,77130.85234093637,57.4357,57.5622,57.4146,57.5622,77130.8523
2015-02-18 10:45:00,81.91,82.02,81.89,82.01,20508.20328131252,57.5552,57.6325,57.5411,57.6254,20508.2033
2015-02-18 10:50:00,81.99,82.02,81.84,81.87,51820.72829131652,57.6114,57.6325,57.506,57.5271,51820.7283
2015-02-18 10:55:00,81.88,81.99,81.81,81.87,120348.13925570226,57.5341,57.6114,57.4849,57.5271,120348.1393
2015-02-18 11:00:00,81.85,81.99,81.83,81.92,23909.56382553021,57.513,57.6114,57.4989,57.5622,23909.5638
2015-02-18 11:05:00,81.92,81.98,81.87,81.89,22208.883553421365,57.5622,57.6043,57.5271,57.5411,22208.8836
2015-02-18 11:10:00,81.89,82.01,81.88,82.01,50720.28811524609,57.5411,57.6254,57.5341,57.6254,50720.2881
2015-02-18 11:15:00,82.01,82.06,81.91,81.95,66926.77070828331,57.6254,57.6606,57.5552,57.5833,66926.7707
2015-02-18 11:20:00,81.95,82.09,81.95,82.04,21708.683473389352,57.5833,57.6816,57.5833,57.6465,21708.6835
2015-02-18 11:25:00,82.06,82.17,82.05,82.13,22909.163665466185,57.6606,57.7379,57.6535,57.7097,22909.1637
2015-02-18 11:30:00,82.15,82.17,82.03,82.04,30312.124849939974,57.7238,57.7379,57.6395,57.6465,30312.1248
2015-02-18 11:35:00,82.04,82.12,81.99,82.02,21308.523409363745,57.6465,57.7027,57.6114,57.6325,21308.5234
2015-02-18 11:40:00,82.03,82.03,81.89,81.92,49519.80792316926,57.6395,57.6395,57.5411,57.5622,49519.8079
2015-02-18 11:45:00,81.93,81.95,81.74,81.76,23009.203681472587,57.5692,57.5833,57.4357,57.4498,23009.2037
2015-02-18 11:50:00,81.74,81.8,81.72,81.74,16206.482593037214,57.4357,57.4779,57.4217,57.4357,16206.4826
2015-02-18 11:55:00,81.77,81.88,81.75,81.85,19307.723089235693,57.4568,57.5341,57.4427,57.513,19307.7231
2015-02-18 12:00:00,81.86,81.86,81.78,81.85,11604.641856742695,57.52,57.52,57.4638,57.513,11604.6419
2015-02-18 12:05:00,81.88,82.02,81.86,81.99,20008.00320128051,57.5341,57.6325,57.52,57.6114,20008.0032
2015-02-18 12:10:00,81.97,82.02,81.86,81.96,17006.802721088432,57.5973,57.6325,57.52,57.5903,17006.8027
2015-02-18 12:15:00,81.99,82.04,81.94,81.95,16106.44257703081,57.6114,57.6465,57.5762,57.5833,16106.4426
2015-02-18 12:20:00,81.96,82.06,81.95,82.06,40516.20648259304,57.5903,57.6606,57.5833,57.6606,40516.2065
2015-02-18 12:25:00,82.06,82.11,81.98,82.11,15506.202480992397,57.6606,57.6957,57.6043,57.6957,15506.2025
2015-02-18 12:30:00,82.1,82.13,82.05,82.08,32412.965186074427,57.6887,57.7097,57.6535,57.6746,32412.9652
2015-02-18 12:35:00,82.08,82.09,81.93,82.04,15606.242496998795,57.6746,57.6816,57.5692,57.6465,15606.2425
2015-02-18 12:40:00,82.04,82.04,81.84,81.84,10704.281712685071,57.6465,57.6465,57.506,57.506,10704.2817
2015-02-18 12:45:00,81.87,81.88,81.69,81.73,86734.693877551,57.5271,57.5341,57.4006,57.4287,86734.6939
2015-02-18 12:50:00,81.76,81.79,81.67,81.67,32713.08523409364,57.4498,57.4708,57.3865,57.3865,32713.0852
2015-02-18 12:55:00,81.67,81.7,81.59,81.67,47519.00760304121,57.3865,57.4076,57.3303,57.3865,47519.0076
2015-02-18 13:00:00,81.67,81.82,81.65,81.65,32312.925170068025,57.3865,57.4919,57.3725,57.3725,32312.9252
2015-02-18 13:05:00,81.65,81.7,81.59,81.61,22609.043617446976,57.3725,57.4076,57.3303,57.3444,22609.0436
2015-02-18 13:10:00,81.58,81.61,81.53,81.54,15006.002400960382,57.3233,57.3444,57.2881,57.2952,15006.0024
2015-02-18 13:15:00,81.53,81.67,81.53,81.57,46018.40736294517,57.2881,57.3865,57.2881,57.3163,46018.4074
2015-02-18 13:20:00,81.54,81.55,81.46,81.49,16006.402561024408,57.2952,57.3022,57.239,57.26,16006.4026
2015-02-18 13:25:00,81.5,81.53,81.44,81.47,21208.48339335734,57.2671,57.2881,57.2249,57.246,21208.4834
2015-02-18 13:30:00,81.47,81.57,81.44,81.53,17106.842737094838,57.246,57.3163,57.2249,57.2881,17106.8427
2015-02-18 13:35:00,81.51,81.57,81.44,81.57,28211.28451380552,57.2741,57.3163,57.2249,57.3163,28211.2845
2015-02-18 13:40:00,81.56,81.61,81.49,81.58,74929.97198879551,57.3092,57.3444,57.26,57.3233,74929.972
2015-02-18 13:45:00,81.57,81.66,81.52,81.6,68527.41096438575,57.3163,57.3795,57.2811,57.3373,68527.411
2015-02-18 13:50:00,81.6,81.79,81.59,81.79,38515.40616246498,57.3373,57.4708,57.3303,57.4708,38515.4062
2015-02-18 13:55:00,81.79,81.83,81.75,81.83,22008.80352140856,57.4708,57.4989,57.4427,57.4989,22008.8035
2015-02-18 14:00:00,81.84,82.13,81.62,81.65,68827.53101240496,57.506,57.7097,57.3514,57.3725,68827.531
2015-02-18 14:05:00,81.66,81.88,81.61,81.66,103841.53661464584,57.3795,57.5341,57.3444,57.3795,103841.5366
2015-02-18 14:10:00,81.67,81.78,81.57,81.6,32913.16526610644,57.3865,57.4638,57.3163,57.3373,32913.1653
2015-02-18 14:15:00,81.6,81.72,81.47,81.5,76230.49219687874,57.3373,57.4217,57.246,57.2671,76230.4922
2015-02-18 14:20:00,81.51,81.69,81.34,81.68,105442.17687074828,57.2741,57.4006,57.1546,57.3935,105442.1769
2015-02-18 14:25:00,81.68,81.69,81.44,81.46,31112.444977991192,57.3935,57.4006,57.2249,57.239,31112.445
2015-02-18 14:30:00,81.47,81.59,81.46,81.59,29811.92476990796,57.246,57.3303,57.239,57.3303,29811.9248
2015-02-18 14:35:00,81.56,81.62,81.56,81.61,27010.804321728687,57.3092,57.3514,57.3092,57.3444,27010.8043
2015-02-18 14:40:00,81.62,81.68,81.52,81.59,84133.65346138454,57.3514,57.3935,57.2811,57.3303,84133.6535
2015-02-18 14:45:00,81.58,81.58,81.44,81.46,63325.33013205281,57.3233,57.3233,57.2249,57.239,63325.3301
2015-02-18 14:50:00,81.46,81.5,81.44,81.47,35314.1256502601,57.239,57.2671,57.2249,57.246,35314.1257
2015-02-18 14:55:00,81.47,81.47,81.37,81.37,59023.6094437775,57.246,57.246,57.1757,57.1757,59023.6094
2015-02-18 15:00:00,81.38,81.43,81.25,81.26,129551.8207282913,57.1827,57.2179,57.0914,57.0984,129551.8207
2015-02-18 15:05:00,81.26,81.34,81.22,81.34,132753.10124049618,57.0984,57.1546,57.0703,57.1546,132753.1012
2015-02-18 15:10:00,81.34,81.46,81.32,81.39,48019.207683073226,57.1546,57.239,57.1406,57.1898,48019.2077
2015-02-18 15:15:00,81.39,81.5,81.33,81.48,70628.2513005202,57.1898,57.2671,57.1476,57.253,70628.2513
2015-02-18 15:20:00,81.48,81.48,81.41,81.42,48919.56782713085,57.253,57.253,57.2038,57.2109,48919.5678
2015-02-18 15:25:00,81.42,81.45,81.36,81.36,74829.93197278911,57.2109,57.2319,57.1687,57.1687,74829.932
2015-02-18 15:30:00,81.36,81.41,81.27,81.41,92036.81472589036,57.1687,57.2038,57.1055,57.2038,92036.8147
2015-02-18 15:35:00,81.42,81.42,81.31,81.33,103741.49659863944,57.2109,57.2109,57.1336,57.1476,103741.4966
2015-02-18 15:40:00,81.32,81.49,81.31,81.38,117346.9387755102,57.1406,57.26,57.1336,57.1827,117346.9388
2015-02-18 15:45:00,81.4,81.42,81.26,81.27,128451.38055222089,57.1968,57.2109,57.0984,57.1055,128451.3806
2015-02-18 15:50:00,81.26,81.26,81.22,81.25,190076.03041216484,57.0984,57.0984,57.0703,57.0914,190076.0304
2015-02-18 15:55:00,81.26,81.31,81.24,81.31,250200.0800320128,57.0984,57.1336,57.0844,57.1336,250200.08
2015-02-19 09:30:00,79.04,79.79,78.98,79.51,183273.30932372948,55.5385,56.0655,55.4964,55.8688,183273.3093
2015-02-19 09:35:00,79.5,79.68,79.17,79.63,38115.24609843937,55.8617,55.9882,55.6299,55.9531,38115.2461
2015-02-19 09:40:00,79.6,79.65,79.39,79.61,67026.81072428971,55.932,55.9671,55.7844,55.939,67026.8107
2015-02-19 09:45:00,79.61,79.66,79.39,79.41,69927.97118847538,55.939,55.9742,55.7844,55.7985,69927.9712
2015-02-19 09:50:00,79.42,79.75,79.41,79.75,55722.28891556622,55.8055,56.0374,55.7985,56.0374,55722.2889
2015-02-19 09:55:00,79.75,79.89,79.66,79.89,72128.85154061623,56.0374,56.1358,55.9742,56.1358,72128.8515
2015-02-19 10:00:00,79.87,80.02,79.77,79.98,35714.28571428571,56.1217,56.2271,56.0515,56.199,35714.2857
2015-02-19 10:05:00,79.94,80.31,79.89,80.27,39915.96638655462,56.1709,56.4309,56.1358,56.4028,39915.9664
2015-02-19 10:10:00,80.3,80.57,80.19,80.48,83733.49339735894,56.4239,56.6136,56.3466,56.5503,83733.4934
2015-02-19 10:15:00,80.49,80.56,80.32,80.37,81032.41296518607,56.5574,56.6066,56.4379,56.4731,81032.413
2015-02-19 10:20:00,80.35,80.67,80.25,80.56,65326.13045218086,56.459,56.6839,56.3887,56.6066,65326.1305
2015-02-19 10:25:00,80.57,80.58,80.41,80.41,12104.841936774708,56.6136,56.6206,56.5012,56.5012,12104.8419
2015-02-19 10:30:00,80.39,80.43,80.16,80.16,10904.36174469788,56.4871,56.5152,56.3255,56.3255,10904.3617
2015-02-19 10:35:00,80.19,80.53,80.17,80.53,16906.76270508203,56.3466,56.5855,56.3325,56.5855,16906.7627
2015-02-19 10:40:00,80.52,80.59,80.46,80.57,31512.605042016803,56.5785,56.6276,56.5363,56.6136,31512.605
2015-02-19 10:45:00,80.56,80.56,80.13,80.25,27611.044417767105,56.6066,56.6066,56.3044,56.3887,27611.0444
2015-02-19 10:50:00,80.25,80.39,80.17,80.39,18907.56302521008,56.3887,56.4871,56.3325,56.4871,18907.563
2015-02-19 10:55:00,80.41,80.42,80.16,80.28,19307.723089235693,56.5012,56.5082,56.3255,56.4098,19307.7231
2015-02-19 11:00:00,80.28,80.74,80.28,80.43,68327.33093237295,56.4098,56.733,56.4098,56.5152,68327.3309
2015-02-19 11:05:00,80.43,80.49,80.25,80.42,53121.24849939976,56.5152,56.5574,56.3887,56.5082,53121.2485
2015-02-19 11:10:00,80.42,80.65,80.4,80.59,28311.32452981192,56.5082,56.6698,56.4941,56.6276,28311.3245
2015-02-19 11:15:00,80.6,80.66,80.44,80.6,16906.76270508203,56.6347,56.6768,56.5222,56.6347,16906.7627
2015-02-19 11:20:00,80.6,80.81,80.55,80.81,37515.00600240096,56.6347,56.7822,56.5995,56.7822,37515.006
2015-02-19 11:25:00,80.81,80.81,80.64,80.72,21308.523409363745,56.7822,56.7822,56.6628,56.719,21308.5234
2015-02-19 11:30:00,80.74,81.15,80.71,81.12,36514.60584233693,56.733,57.0211,56.712,57.0001,36514.6058
2015-02-19 11:35:00,81.11,81.13,80.94,80.97,19207.68307322929,56.993,57.0071,56.8736,56.8947,19207.6831
2015-02-19 11:40:00,80.99,81.21,80.99,81.14,26710.68427370948,56.9087,57.0633,56.9087,57.0141,26710.6843
2015-02-19 11:45:00,81.18,81.29,81.11,81.12,40816.32653061224,57.0422,57.1195,56.993,57.0001,40816.3265
2015-02-19 11:50:00,81.13,81.24,80.89,80.98,44117.64705882352,57.0071,57.0844,56.8384,56.9017,44117.6471
2015-02-19 11:55:00,80.98,81.01,80.89,81.0,9403.76150460184,56.9017,56.9228,56.8384,56.9157,9403.7615
2015-02-19 12:00:00,81.01,81.09,80.88,80.91,34513.80552220888,56.9228,56.979,56.8314,56.8525,34513.8055
2015-02-19 12:05:00,80.91,81.12,80.87,81.1,24909.96398559424,56.8525,57.0001,56.8244,56.986,24909.964
2015-02-19 12:10:00,81.11,81.14,80.97,81.05,12505.00200080032,56.993,57.0141,56.8947,56.9509,12505.002
2015-02-19 12:15:00,81.07,81.07,80.93,80.96,26210.48419367747,56.9649,56.9649,56.8665,56.8876,26210.4842
2015-02-19 12:20:00,80.98,81.03,80.87,80.88,28011.20448179272,56.9017,56.9368,56.8244,56.8314,28011.2045
2015-02-19 12:25:00,80.9,80.96,80.85,80.89,23809.52380952381,56.8455,56.8876,56.8103,56.8384,23809.5238
2015-02-19 12:30:00,80.9,80.98,80.83,80.84,29311.724689875948,56.8455,56.9017,56.7963,56.8033,29311.7247
2015-02-19 12:35:00,80.84,81.01,80.82,80.99,79531.81272509003,56.8033,56.9228,56.7893,56.9087,79531.8127
2015-02-19 12:40:00,80.95,81.02,80.74,80.87,113545.4181672669,56.8806,56.9298,56.733,56.8244,113545.4182
2015-02-19 12:45:00,80.9,81.03,80.86,81.03,21308.523409363745,56.8455,56.9368,56.8174,56.9368,21308.5234
2015-02-19 12:50:00,81.03,81.05,80.95,81.01,28711.484593837533,56.9368,56.9509,56.8806,56.9228,28711.4846
2015-02-19 12:55:00,81.01,81.09,80.94,81.01,26910.764305722285,56.9228,56.979,56.8736,56.9228,26910.7643
2015-02-19 13:00:00,80.99,81.07,80.92,80.92,21008.40336134453,56.9087,56.9649,56.8595,56.8595,21008.4034
2015-02-19 13:05:00,80.92,81.12,80.92,81.02,24609.843937575028,56.8595,57.0001,56.8595,56.9298,24609.8439
2015-02-19 13:10:00,81.01,81.02,80.95,80.98,17206.88275310124,56.9228,56.9298,56.8806,56.9017,17206.8828
2015-02-19 13:15:00,81.04,81.08,80.92,81.07,20108.04321728691,56.9438,56.9719,56.8595,56.9649,20108.0432
2015-02-19 13:20:00,81.11,81.15,80.92,81.04,28811.52460984393,56.993,57.0211,56.8595,56.9438,28811.5246
2015-02-19 13:25:00,81.04,81.04,80.92,80.98,27010.804321728687,56.9438,56.9438,56.8595,56.9017,27010.8043
2015-02-19 13:30:00,80.99,81.01,80.91,80.96,24809.92396958783,56.9087,56.9228,56.8525,56.8876,24809.924
2015-02-19 13:35:00,80.97,81.13,80.97,81.13,20708.28331332533,56.8947,57.0071,56.8947,57.0071,20708.2833
2015-02-19 13:40:00,81.15,81.15,80.97,81.01,21908.76350540216,57.0211,57.0211,56.8947,56.9228,21908.7635
2015-02-19 13:45:00,81.01,81.11,80.94,81.03,38715.48619447779,56.9228,56.993,56.8736,56.9368,38715.4862
2015-02-19 13:50:00,81.01,81.15,80.98,81.06,49819.92797118847,56.9228,57.0211,56.9017,56.9579,49819.928
2015-02-19 13:55:00,81.06,81.15,81.03,81.15,36014.40576230492,56.9579,57.0211,56.9368,57.0211,36014.4058
2015-02-19 14:00:00,81.15,81.34,81.1,81.3,77230.89235694277,57.0211,57.1546,56.986,57.1265,77230.8924
2015-02-19 14:05:00,81.32,81.33,81.04,81.04,35214.0856342537,57.1406,57.1476,56.9438,56.9438,35214.0856
2015-02-19 14:10:00,81.05,81.09,80.95,80.97,42717.08683473389,56.9509,56.979,56.8806,56.8947,42717.0868
2015-02-19 14:15:00,80.98,81.13,80.97,81.09,25910.36414565826,56.9017,57.0071,56.8947,56.979,25910.3641
2015-02-19 14:20:00,81.08,81.08,80.92,80.93,51120.448179271705,56.9719,56.9719,56.8595,56.8665,51120.4482
2015-02-19 14:25:00,80.94,81.01,80.92,80.95,71328.53141256502,56.8736,56.9228,56.8595,56.8806,71328.5314
2015-02-19 14:30:00,80.95,81.01,80.94,81.01,58923.5694277711,56.8806,56.9228,56.8736,56.9228,58923.5694
2015-02-19 14:35:00,81.01,81.05,80.95,80.98,61224.48979591836,56.9228,56.9509,56.8806,56.9017,61224.4898
2015-02-19 14:40:00,80.98,81.05,80.96,81.03,33913.56542617046,56.9017,56.9509,56.8876,56.9368,33913.5654
2015-02-19 14:45:00,81.03,81.04,80.95,80.97,50520.20808323329,56.9368,56.9438,56.8806,56.8947,50520.2081
2015-02-19 14:50:00,80.98,81.02,80.93,80.95,59123.64945978391,56.9017,56.9298,56.8665,56.8806,59123.6495
2015-02-19 14:55:00,80.95,81.06,80.94,81.05,62825.1300520208,56.8806,56.9579,56.8736,56.9509,62825.1301
2015-02-19 15:00:00,81.04,81.04,80.94,80.96,42917.166866746695,56.9438,56.9438,56.8736,56.8876,42917.1669
2015-02-19 15:05:00,80.97,81.05,80.95,80.98,52521.00840336134,56.8947,56.9509,56.8806,56.9017,52521.0084
2015-02-19 15:10:00,80.97,81.01,80.73,80.74,83833.53341336534,56.8947,56.9228,56.726,56.733,83833.5334
2015-02-19 15:15:00,80.73,80.82,80.73,80.78,144857.9431772709,56.726,56.7893,56.726,56.7611,144857.9432
2015-02-19 15:20:00,80.78,80.78,80.6,80.6,128951.58063225288,56.7611,56.7611,56.6347,56.6347,128951.5806
2015-02-19 15:25:00,80.6,80.64,80.57,80.61,54321.72869147659,56.6347,56.6628,56.6136,56.6417,54321.7287
2015-02-19 15:30:00,80.6,80.67,80.48,80.63,80432.17286914765,56.6347,56.6839,56.5503,56.6557,80432.1729
2015-02-19 15:35:00,80.64,80.68,80.48,80.55,147358.94357743097,56.6628,56.6909,56.5503,56.5995,147358.9436
2015-02-19 15:40:00,80.54,80.64,80.53,80.6,92436.97478991596,56.5925,56.6628,56.5855,56.6347,92436.9748
2015-02-19 15:45:00,80.59,80.68,80.56,80.67,119147.65906362544,56.6276,56.6909,56.6066,56.6839,119147.6591
2015-02-19 15:50:00,80.67,80.67,80.59,80.59,111344.53781512604,56.6839,56.6839,56.6276,56.6276,111344.5378
2015-02-19 15:55:00,80.59,80.61,80.51,80.57,134753.90156062425,56.6276,56.6417,56.5714,56.6136,134753.9016
2015-02-20 09:30:00,80.79,81.08,80.61,80.67,249499.79991996795,56.7682,56.9719,56.6417,56.6839,249499.7999
2015-02-20 09:35:00,80.66,80.66,80.38,80.52,26810.724289715883,56.6768,56.6768,56.4801,56.5785,26810.7243
2015-02-20 09:40:00,80.43,80.5,80.16,80.41,23209.28371348539,56.5152,56.5644,56.3255,56.5012,23209.2837
2015-02-20 09:45:00,80.33,80.33,80.11,80.28,23809.52380952381,56.445,56.445,56.2904,56.4098,23809.5238
2015-02-20 09:50:00,80.32,80.32,80.05,80.06,12505.00200080032,56.4379,56.4379,56.2482,56.2552,12505.002
2015-02-20 09:55:00,80.06,80.44,80.04,80.39,20708.28331332533,56.2552,56.5222,56.2412,56.4871,20708.2833
2015-02-20 10:00:00,80.27,80.27,80.03,80.18,28511.40456182473,56.4028,56.4028,56.2342,56.3396,28511.4046
2015-02-20 10:05:00,80.19,80.34,80.12,80.31,14505.80232092837,56.3466,56.452,56.2974,56.4309,14505.8023
2015-02-20 10:10:00,80.32,80.53,80.14,80.15,18607.44297719088,56.4379,56.5855,56.3114,56.3185,18607.443
2015-02-20 10:15:00,80.15,80.22,80.1,80.14,19207.68307322929,56.3185,56.3677,56.2833,56.3114,19207.6831
2015-02-20 10:20:00,80.14,80.3,80.12,80.23,76230.49219687874,56.3114,56.4239,56.2974,56.3747,76230.4922
2015-02-20 10:25:00,80.23,80.23,80.08,80.09,44117.64705882352,56.3747,56.3747,56.2693,56.2763,44117.6471
2015-02-20 10:30:00,80.07,80.07,79.89,79.96,36014.40576230492,56.2623,56.2623,56.1358,56.185,36014.4058
2015-02-20 10:35:00,79.97,80.02,79.81,79.96,34513.80552220888,56.192,56.2271,56.0796,56.185,34513.8055
2015-02-20 10:40:00,80.0,80.08,79.91,79.93,63425.37014805921,56.2131,56.2693,56.1498,56.1639,63425.3701
2015-02-20 10:45:00,79.94,80.08,79.83,80.01,54021.60864345737,56.1709,56.2693,56.0936,56.2201,54021.6086
2015-02-20 10:50:00,80.01,80.03,79.9,79.94,19007.603041216484,56.2201,56.2342,56.1428,56.1709,19007.603
2015-02-20 10:55:00,79.97,80.13,79.95,80.13,19907.963185274108,56.192,56.3044,56.1779,56.3044,19907.9632
2015-02-20 11:00:00,80.13,80.24,80.08,80.24,25410.16406562625,56.3044,56.3817,56.2693,56.3817,25410.1641
2015-02-20 11:05:00,80.25,80.3,80.17,80.3,21708.683473389352,56.3887,56.4239,56.3325,56.4239,21708.6835
2015-02-20 11:10:00,80.29,80.38,80.12,80.21,44117.64705882352,56.4168,56.4801,56.2974,56.3606,44117.6471
2015-02-20 11:15:00,80.22,80.26,79.99,80.06,23709.483793517404,56.3677,56.3958,56.206,56.2552,23709.4838
2015-02-20 11:20:00,80.03,80.03,79.9,79.98,24109.64385754301,56.2342,56.2342,56.1428,56.199,24109.6439
2015-02-20 11:25:00,79.99,80.08,79.93,80.07,32012.805122048816,56.206,56.2693,56.1639,56.2623,32012.8051
2015-02-20 11:30:00,80.06,80.08,79.94,80.03,16306.522609043615,56.2552,56.2693,56.1709,56.2342,16306.5226
2015-02-20 11:35:00,80.03,80.08,79.98,80.02,21708.683473389352,56.2342,56.2693,56.199,56.2271,21708.6835
2015-02-20 11:40:00,80.01,80.08,79.93,80.04,27310.924369747896,56.2201,56.2693,56.1639,56.2412,27310.9244
2015-02-20 11:45:00,80.02,80.05,79.89,79.98,30512.204881952777,56.2271,56.2482,56.1358,56.199,30512.2049
2015-02-20 11:50:00,79.97,80.08,79.94,80.07,22509.00360144057,56.192,56.2693,56.1709,56.2623,22509.0036
2015-02-20 11:55:00,80.07,80.09,80.03,80.08,24709.88395358143,56.2623,56.2763,56.2342,56.2693,24709.884
2015-02-20 12:00:00,80.09,80.12,80.04,80.04,34613.84553821528,56.2763,56.2974,56.2412,56.2412,34613.8455
2015-02-20 12:05:00,80.05,80.08,79.96,80.03,22609.043617446976,56.2482,56.2693,56.185,56.2342,22609.0436
2015-02-20 12:10:00,80.03,80.1,79.99,80.05,19207.68307322929,56.2342,56.2833,56.206,56.2482,19207.6831
2015-02-20 12:15:00,80.04,80.07,79.95,80.0,21508.60344137655,56.2412,56.2623,56.1779,56.2131,21508.6034
2015-02-20 12:20:00,80.01,80.09,79.95,80.09,15906.362545018006,56.2201,56.2763,56.1779,56.2763,15906.3625
2015-02-20 12:25:00,80.1,80.1,79.93,80.0,26510.60424169668,56.2833,56.2833,56.1639,56.2131,26510.6042
2015-02-20 12:30:00,80.01,80.07,79.96,80.04,44817.927170868345,56.2201,56.2623,56.185,56.2412,44817.9272
2015-02-20 12:35:00,80.06,80.25,80.01,80.12,55422.16886754701,56.2552,56.3887,56.2201,56.2974,55422.1689
2015-02-20 12:40:00,80.12,80.21,80.08,80.15,49419.76790716286,56.2974,56.3606,56.2693,56.3185,49419.7679
2015-02-20 12:45:00,80.17,80.19,80.1,80.14,28211.28451380552,56.3325,56.3466,56.2833,56.3114,28211.2845
2015-02-20 12:50:00,80.16,80.17,80.09,80.14,24709.88395358143,56.3255,56.3325,56.2763,56.3114,24709.884
2015-02-20 12:55:00,80.14,80.15,79.87,79.92,74529.8119247699,56.3114,56.3185,56.1217,56.1569,74529.8119
2015-02-20 13:00:00,79.92,80.17,79.91,80.02,39215.6862745098,56.1569,56.3325,56.1498,56.2271,39215.6863
2015-02-20 13:05:00,80.06,80.12,80.02,80.07,18707.48299319728,56.2552,56.2974,56.2271,56.2623,18707.483
2015-02-20 13:10:00,80.06,80.15,80.0,80.12,23109.24369747899,56.2552,56.3185,56.2131,56.2974,23109.2437
2015-02-20 13:15:00,80.13,80.19,80.08,80.1,25610.244097639054,56.3044,56.3466,56.2693,56.2833,25610.2441
2015-02-20 13:20:00,80.09,80.12,80.01,80.04,27010.804321728687,56.2763,56.2974,56.2201,56.2412,27010.8043
2015-02-20 13:25:00,80.04,80.07,79.93,79.95,49619.84793917566,56.2412,56.2623,56.1639,56.1779,49619.8479
2015-02-20 13:30:00,79.96,80.03,79.83,79.85,37114.84593837534,56.185,56.2342,56.0936,56.1077,37114.8459
2015-02-20 13:35:00,79.83,80.0,79.81,79.99,30312.124849939974,56.0936,56.2131,56.0796,56.206,30312.1248
2015-02-20 13:40:00,79.99,80.04,79.89,79.97,15506.202480992397,56.206,56.2412,56.1358,56.192,15506.2025
2015-02-20 13:45:00,79.99,80.01,79.86,79.94,16706.682673069226,56.206,56.2201,56.1147,56.1709,16706.6827
2015-02-20 13:50:00,79.93,79.99,79.89,79.96,28911.564625850337,56.1639,56.206,56.1358,56.185,28911.5646
2015-02-20 13:55:00,79.94,80.0,79.87,79.98,54321.72869147659,56.1709,56.2131,56.1217,56.199,54321.7287
2015-02-20 14:00:00,80.0,80.08,79.91,80.0,26410.564225690272,56.2131,56.2693,56.1498,56.2131,26410.5642
2015-02-20 14:05:00,80.01,80.08,79.96,80.0,18507.40296118447,56.2201,56.2693,56.185,56.2131,18507.403
2015-02-20 14:10:00,80.0,80.05,79.98,80.03,19607.8431372549,56.2131,56.2482,56.199,56.2342,19607.8431
2015-02-20 14:15:00,80.05,80.07,79.98,80.04,23409.3637454982,56.2482,56.2623,56.199,56.2412,23409.3637
2015-02-20 14:20:00,80.05,80.08,79.91,79.93,23009.203681472587,56.2482,56.2693,56.1498,56.1639,23009.2037
2015-02-20 14:25:00,79.92,79.98,79.87,79.89,38115.24609843937,56.1569,56.199,56.1217,56.1358,38115.2461
2015-02-20 14:30:00,79.89,79.89,79.8,79.83,29911.96478591436,56.1358,56.1358,56.0725,56.0936,29911.9648
2015-02-20 14:35:00,79.84,79.89,79.82,79.82,21908.76350540216,56.1006,56.1358,56.0866,56.0866,21908.7635
2015-02-20 14:40:00,79.82,79.82,79.77,79.78,46418.56742697078,56.0866,56.0866,56.0515,56.0585,46418.5674
2015-02-20 14:45:00,79.79,79.81,79.73,79.78,63925.57022809123,56.0655,56.0796,56.0234,56.0585,63925.5702
2015-02-20 14:50:00,79.78,79.82,79.72,79.78,66026.41056422568,56.0585,56.0866,56.0163,56.0585,66026.4106
2015-02-20 14:55:00,79.77,79.86,79.72,79.82,39415.76630652261,56.0515,56.1147,56.0163,56.0866,39415.7663
2015-02-20 15:00:00,79.83,79.89,79.79,79.89,45518.20728291316,56.0936,56.1358,56.0655,56.1358,45518.2073
2015-02-20 15:05:00,79.89,80.01,79.81,80.01,55722.28891556622,56.1358,56.2201,56.0796,56.2201,55722.2889
2015-02-20 15:10:00,80.0,80.06,79.94,80.02,32513.00520208083,56.2131,56.2552,56.1709,56.2271,32513.0052
2015-02-20 15:15:00,80.0,80.02,79.9,79.97,27310.924369747896,56.2131,56.2271,56.1428,56.192,27310.9244
2015-02-20 15:20:00,79.97,80.03,79.85,79.92,81932.77310924369,56.192,56.2342,56.1077,56.1569,81932.7731
2015-02-20 15:25:00,79.92,79.93,79.87,79.91,52721.08843537414,56.1569,56.1639,56.1217,56.1498,52721.0884
2015-02-20 15:30:00,79.91,80.06,79.89,80.03,50720.28811524609,56.1498,56.2552,56.1358,56.2342,50720.2881
2015-02-20 15:35:00,80.03,80.06,79.96,79.97,37414.96598639456,56.2342,56.2552,56.185,56.192,37414.966
2015-02-20 15:40:00,79.97,80.08,79.95,80.0,86634.6538615446,56.192,56.2693,56.1779,56.2131,86634.6539
2015-02-20 15:45:00,80.0,80.05,79.95,79.95,76030.41216486593,56.2131,56.2482,56.1779,56.1779,76030.4122
2015-02-20 15:50:00,79.96,80.01,79.94,80.0,125350.1400560224,56.185,56.2201,56.1709,56.2131,125350.1401
2015-02-20 15:55:00,80.0,80.09,79.97,80.07,166566.62665066024,56.2131,56.2763,56.192,56.2623,166566.6267
2015-02-23 09:30:00,79.34,79.47,79.17,79.32,101840.7362945178,55.7493,55.8407,55.6299,55.7353,101840.7363
2015-02-23 09:35:00,79.33,79.67,79.18,79.31,32713.08523409364,55.7423,55.9812,55.6369,55.7282,32713.0852
2015-02-23 09:40:00,79.29,79.3,79.17,79.23,42717.08683473389,55.7142,55.7212,55.6299,55.672,42717.0868
2015-02-23 09:45:00,79.19,79.3,79.18,79.27,53121.24849939976,55.6439,55.7212,55.6369,55.7001,53121.2485
2015-02-23 09:50:00,79.28,79.36,79.23,79.27,35914.365746298514,55.7072,55.7634,55.672,55.7001,35914.3657
2015-02-23 09:55:00,79.25,79.52,79.07,79.52,81532.61304521808,55.6861,55.8758,55.5596,55.8758,81532.613
2015-02-23 10:00:00,79.53,79.61,79.4,79.55,66626.6506602641,55.8828,55.939,55.7915,55.8969,66626.6507
2015-02-23 10:05:00,79.61,79.69,79.52,79.55,17507.002801120445,55.939,55.9952,55.8758,55.8969,17507.0028
2015-02-23 10:10:00,79.55,79.6,79.49,79.59,15606.242496998795,55.8969,55.932,55.8547,55.925,15606.2425
2015-02-23 10:15:00,79.58,79.58,79.37,79.37,24809.92396958783,55.918,55.918,55.7704,55.7704,24809.924
2015-02-23 10:20:00,79.38,79.49,79.33,79.46,29811.92476990796,55.7774,55.8547,55.7423,55.8336,29811.9248
2015-02-23 10:25:00,79.51,79.62,79.46,79.61,16006.402561024408,55.8688,55.9461,55.8336,55.939,16006.4026
2015-02-23 10:30:00,79.6,79.75,79.57,79.7,45518.20728291316,55.932,56.0374,55.9109,56.0023,45518.2073
2015-02-23 10:35:00,79.7,79.82,79.67,79.81,22308.92356942777,56.0023,56.0866,55.9812,56.0796,22308.9236
2015-02-23 10:40:00,79.78,79.81,79.7,79.72,20408.16326530612,56.0585,56.0796,56.0023,56.0163,20408.1633
2015-02-23 10:45:00,79.73,79.74,79.62,79.73,26010.404161664665,56.0234,56.0304,55.9461,56.0234,26010.4042
2015-02-23 10:50:00,79.73,79.87,79.7,79.85,24109.64385754301,56.0234,56.1217,56.0023,56.1077,24109.6439
2015-02-23 10:55:00,79.85,79.99,79.8,79.85,25710.28411364545,56.1077,56.206,56.0725,56.1077,25710.2841
2015-02-23 11:00:00,79.85,79.94,79.79,79.89,16706.682673069226,56.1077,56.1709,56.0655,56.1358,16706.6827
2015-02-23 11:05:00,79.91,80.0,79.89,80.0,21808.72348939576,56.1498,56.2131,56.1358,56.2131,21808.7235
2015-02-23 11:10:00,80.0,80.04,79.91,79.92,39415.76630652261,56.2131,56.2412,56.1498,56.1569,39415.7663
2015-02-23 11:15:00,79.96,79.98,79.73,79.73,60024.00960384153,56.185,56.199,56.0234,56.0234,60024.0096
2015-02-23 11:20:00,79.74,79.92,79.73,79.84,13905.562224889954,56.0304,56.1569,56.0234,56.1006,13905.5622
2015-02-23 11:25:00,79.84,80.02,79.82,79.95,13905.562224889954,56.1006,56.2271,56.0866,56.1779,13905.5622
2015-02-23 11:30:00,79.94,80.0,79.87,79.91,11004.40176070428,56.1709,56.2131,56.1217,56.1498,11004.4018
2015-02-23 11:35:00,79.89,79.94,79.79,79.85,17206.88275310124,56.1358,56.1709,56.0655,56.1077,17206.8828
2015-02-23 11:40:00,79.84,79.93,79.8,79.8,13705.482192877147,56.1006,56.1639,56.0725,56.0725,13705.4822
2015-02-23 11:45:00,79.82,79.97,79.82,79.85,9703.881552621047,56.0866,56.192,56.0866,56.1077,9703.8816
2015-02-23 11:50:00,79.85,79.93,79.8,79.82,17607.04281712685,56.1077,56.1639,56.0725,56.0866,17607.0428
2015-02-23 11:55:00,79.83,79.88,79.77,79.83,24209.683873549417,56.0936,56.1288,56.0515,56.0936,24209.6839
2015-02-23 12:00:00,79.85,79.91,79.81,79.88,17807.122849139654,56.1077,56.1498,56.0796,56.1288,17807.1228
2015-02-23 12:05:00,79.89,79.9,79.81,79.9,20208.08323329332,56.1358,56.1428,56.0796,56.1428,20208.0832
2015-02-23 12:10:00,79.9,79.93,79.79,79.83,17507.002801120445,56.1428,56.1639,56.0655,56.0936,17507.0028
2015-02-23 12:15:00,79.82,79.87,79.75,79.86,28311.32452981192,56.0866,56.1217,56.0374,56.1147,28311.3245
2015-02-23 12:20:00,79.86,79.97,79.8,79.96,19307.723089235693,56.1147,56.192,56.0725,56.185,19307.7231
2015-02-23 12:25:00,79.94,79.94,79.79,79.81,22509.00360144057,56.1709,56.1709,56.0655,56.0796,22509.0036
2015-02-23 12:30:00,79.83,79.93,79.8,79.81,13005.202080832332,56.0936,56.1639,56.0725,56.0796,13005.2021
2015-02-23 12:35:00,79.83,79.84,79.75,79.75,21808.72348939576,56.0936,56.1006,56.0374,56.0374,21808.7235
2015-02-23 12:40:00,79.77,79.85,79.72,79.82,19707.883153261304,56.0515,56.1077,56.0163,56.0866,19707.8832
2015-02-23 12:45:00,79.82,79.82,79.72,79.77,16006.402561024408,56.0866,56.0866,56.0163,56.0515,16006.4026
2015-02-23 12:50:00,79.75,79.83,79.72,79.81,17907.162865146056,56.0374,56.0936,56.0163,56.0796,17907.1629
2015-02-23 12:55:00,79.84,79.89,79.73,79.73,23509.4037615046,56.1006,56.1358,56.0234,56.0234,23509.4038
2015-02-23 13:00:00,79.75,79.83,79.69,79.72,16406.562625050017,56.0374,56.0936,55.9952,56.0163,16406.5626
2015-02-23 13:05:00,79.72,79.72,79.63,79.69,18107.242897158863,56.0163,56.0163,55.9531,55.9952,18107.2429
2015-02-23 13:10:00,79.68,79.69,79.55,79.61,23809.52380952381,55.9882,55.9952,55.8969,55.939,23809.5238
2015-02-23 13:15:00,79.61,79.63,79.49,79.51,22909.163665466185,55.939,55.9531,55.8547,55.8688,22909.1637
2015-02-23 13:20:00,79.51,79.78,79.5,79.75,46618.64745898359,55.8688,56.0585,55.8617,56.0374,46618.6475
2015-02-23 13:25:00,79.75,79.81,79.72,79.8,29411.76470588235,56.0374,56.0796,56.0163,56.0725,29411.7647
2015-02-23 13:30:00,79.8,80.46,79.8,80.14,70028.01120448178,56.0725,56.5363,56.0725,56.3114,70028.0112
2015-02-23 13:35:00,80.16,80.39,80.16,80.24,63725.49019607843,56.3255,56.4871,56.3255,56.3817,63725.4902
2015-02-23 13:40:00,80.24,80.53,80.24,80.32,43217.2869147659,56.3817,56.5855,56.3817,56.4379,43217.2869
2015-02-23 13:45:00,80.29,80.31,80.04,80.1,23609.443777511,56.4168,56.4309,56.2412,56.2833,23609.4438
2015-02-23 13:50:00,80.1,80.18,79.95,79.97,49719.88795518207,56.2833,56.3396,56.1779,56.192,49719.888
2015-02-23 13:55:00,79.97,80.03,79.88,80.0,19507.803121248497,56.192,56.2342,56.1288,56.2131,19507.8031
2015-02-23 14:00:00,79.98,80.0,79.81,79.86,29011.60464185674,56.199,56.2131,56.0796,56.1147,29011.6046
2015-02-23 14:05:00,79.86,79.92,79.81,79.84,19907.963185274108,56.1147,56.1569,56.0796,56.1006,19907.9632
2015-02-23 14:10:00,79.81,79.95,79.77,79.89,37915.166066426566,56.0796,56.1779,56.0515,56.1358,37915.1661
2015-02-23 14:15:00,79.87,79.96,79.84,79.87,22709.08363345337,56.1217,56.185,56.1006,56.1217,22709.0836
2015-02-23 14:20:00,79.88,79.95,79.83,79.91,30412.16486594637,56.1288,56.1779,56.0936,56.1498,30412.1649
2015-02-23 14:25:00,79.9,79.94,79.8,79.89,25710.28411364545,56.1428,56.1709,56.0725,56.1358,25710.2841
2015-02-23 14:30:00,79.9,79.9,79.5,79.56,38615.446178471386,56.1428,56.1428,55.8617,55.9039,38615.4462
2015-02-23 14:35:00,79.57,79.61,79.5,79.53,18907.56302521008,55.9109,55.939,55.8617,55.8828,18907.563
2015-02-23 14:40:00,79.53,79.64,79.52,79.61,28611.44457783113,55.8828,55.9601,55.8758,55.939,28611.4446
2015-02-23 14:45:00,79.6,79.62,79.53,79.56,20308.12324929972,55.932,55.9461,55.8828,55.9039,20308.1232
2015-02-23 14:50:00,79.56,79.62,79.53,79.61,18907.56302521008,55.9039,55.9461,55.8828,55.939,18907.563
2015-02-23 14:55:00,79.62,79.66,79.56,79.62,20608.243297318924,55.9461,55.9742,55.9039,55.9461,20608.2433
2015-02-23 15:00:00,79.61,79.64,79.52,79.52,31512.605042016803,55.939,55.9601,55.8758,55.8758,31512.605
2015-02-23 15:05:00,79.51,79.52,79.44,79.47,33913.56542617046,55.8688,55.8758,55.8196,55.8407,33913.5654
2015-02-23 15:10:00,79.47,79.54,79.44,79.53,27210.88435374149,55.8407,55.8898,55.8196,55.8828,27210.8844
2015-02-23 15:15:00,79.52,79.55,79.41,79.42,34313.72549019608,55.8758,55.8969,55.7985,55.8055,34313.7255
2015-02-23 15:20:00,79.41,79.48,79.41,79.45,36214.48579431773,55.7985,55.8477,55.7985,55.8266,36214.4858
2015-02-23 15:25:00,79.45,79.53,79.42,79.5,29611.84473789516,55.8266,55.8828,55.8055,55.8617,29611.8447
2015-02-23 15:30:00,79.5,79.56,79.49,79.53,37014.80592236894,55.8617,55.9039,55.8547,55.8828,37014.8059
2015-02-23 15:35:00,79.53,79.6,79.53,79.59,34713.885554221684,55.8828,55.932,55.8828,55.925,34713.8856
2015-02-23 15:40:00,79.59,79.72,79.58,79.67,61624.64985994397,55.925,56.0163,55.918,55.9812,61624.6499
2015-02-23 15:45:00,79.68,79.7,79.6,79.6,49819.92797118847,55.9882,56.0023,55.932,55.932,49819.928
2015-02-23 15:50:00,79.61,79.66,79.6,79.63,64225.69027611044,55.939,55.9742,55.932,55.9531,64225.6903
2015-02-23 15:55:00,79.64,79.76,79.63,79.74,169767.90716286513,55.9601,56.0444,55.9531,56.0304,169767.9072
2015-02-24 09:30:00,80.73,80.73,80.0,80.07,71028.41136454581,56.726,56.726,56.2131,56.2623,71028.4114
2015-02-24 09:35:00,80.0,80.44,80.0,80.27,16006.402561024408,56.2131,56.5222,56.2131,56.4028,16006.4026
2015-02-24 09:40:00,80.25,80.26,79.83,79.91,59223.68947579031,56.3887,56.3958,56.0936,56.1498,59223.6895
2015-02-24 09:45:00,79.91,79.94,79.71,79.74,26510.60424169668,56.1498,56.1709,56.0093,56.0304,26510.6042
2015-02-24 09:50:00,79.75,79.89,79.71,79.74,130552.22088835532,56.0374,56.1358,56.0093,56.0304,130552.2209
2015-02-24 09:55:00,79.7,79.79,79.43,79.43,29211.684673869546,56.0023,56.0655,55.8126,55.8126,29211.6847
2015-02-24 10:00:00,79.45,79.6,79.35,79.48,22609.043617446976,55.8266,55.932,55.7563,55.8477,22609.0436
2015-02-24 10:05:00,79.51,79.84,79.48,79.79,14005.602240896356,55.8688,56.1006,55.8477,56.0655,14005.6022
2015-02-24 10:10:00,79.79,79.9,79.75,79.87,20608.243297318924,56.0655,56.1428,56.0374,56.1217,20608.2433
2015-02-24 10:15:00,79.88,79.94,79.68,79.81,17707.082833133252,56.1288,56.1709,55.9882,56.0796,17707.0828
2015-02-24 10:20:00,79.8,79.82,79.66,79.67,57823.12925170067,56.0725,56.0866,55.9742,55.9812,57823.1293
2015-02-24 10:25:00,79.7,79.86,79.7,79.79,27310.924369747896,56.0023,56.1147,56.0023,56.0655,27310.9244
2015-02-24 10:30:00,79.8,79.87,79.74,79.87,105242.09683873548,56.0725,56.1217,56.0304,56.1217,105242.0968
2015-02-24 10:35:00,79.87,79.9,79.57,79.6,24809.92396958783,56.1217,56.1428,55.9109,55.932,24809.924
2015-02-24 10:40:00,79.58,79.6,79.48,79.5,31812.72509003601,55.918,55.932,55.8477,55.8617,31812.7251
2015-02-24 10:45:00,79.51,79.6,79.37,79.4,36014.40576230492,55.8688,55.932,55.7704,55.7915,36014.4058
2015-02-24 10:50:00,79.42,79.43,79.31,79.34,37515.00600240096,55.8055,55.8126,55.7282,55.7493,37515.006
2015-02-24 10:55:00,79.32,79.46,79.31,79.46,14905.96238495398,55.7353,55.8336,55.7282,55.8336,14905.9624
2015-02-24 11:00:00,79.43,79.52,79.41,79.49,15306.12244897959,55.8126,55.8758,55.7985,55.8547,15306.1224
2015-02-24 11:05:00,79.53,79.67,79.53,79.63,20708.28331332533,55.8828,55.9812,55.8828,55.9531,20708.2833
2015-02-24 11:10:00,79.63,79.77,79.6,79.77,27511.0044017607,55.9531,56.0515,55.932,56.0515,27511.0044
2015-02-24 11:15:00,79.77,79.8,79.63,79.67,18307.322929171667,56.0515,56.0725,55.9531,55.9812,18307.3229
2015-02-24 11:20:00,79.66,79.68,79.49,79.49,22008.80352140856,55.9742,55.9882,55.8547,55.8547,22008.8035
2015-02-24 11:25:00,79.51,79.59,79.37,79.41,26610.64425770308,55.8688,55.925,55.7704,55.7985,26610.6443
2015-02-24 11:30:00,79.43,79.51,79.37,79.38,20808.32332933173,55.8126,55.8688,55.7704,55.7774,20808.3233
2015-02-24 11:35:00,79.39,79.41,79.3,79.36,30412.16486594637,55.7844,55.7985,55.7212,55.7634,30412.1649
2015-02-24 11:40:00,79.37,79.47,79.37,79.41,17406.962785114043,55.7704,55.8407,55.7704,55.7985,17406.9628
2015-02-24 11:45:00,79.43,79.44,79.3,79.35,20008.00320128051,55.8126,55.8196,55.7212,55.7563,20008.0032
2015-02-24 11:50:00,79.34,79.55,79.34,79.53,25310.124049619844,55.7493,55.8969,55.7493,55.8828,25310.124
2015-02-24 11:55:00,79.54,79.64,79.5,79.5,19507.803121248497,55.8898,55.9601,55.8617,55.8617,19507.8031
2015-02-24 12:00:00,79.49,79.62,79.45,79.49,21508.60344137655,55.8547,55.9461,55.8266,55.8547,21508.6034
2015-02-24 12:05:00,79.46,79.58,79.44,79.56,32312.925170068025,55.8336,55.918,55.8196,55.9039,32312.9252
2015-02-24 12:10:00,79.56,79.65,79.55,79.63,16106.44257703081,55.9039,55.9671,55.8969,55.9531,16106.4426
2015-02-24 12:15:00,79.63,79.68,79.53,79.57,21308.523409363745,55.9531,55.9882,55.8828,55.9109,21308.5234
2015-02-24 12:20:00,79.56,79.63,79.5,79.63,12404.961984793916,55.9039,55.9531,55.8617,55.9531,12404.962
2015-02-24 12:25:00,79.61,79.66,79.53,79.65,13105.242096838734,55.939,55.9742,55.8828,55.9671,13105.2421
2015-02-24 12:30:00,79.65,79.68,79.45,79.45,21508.60344137655,55.9671,55.9882,55.8266,55.8266,21508.6034
2015-02-24 12:35:00,79.45,79.54,79.42,79.45,27110.84433773509,55.8266,55.8898,55.8055,55.8266,27110.8443
2015-02-24 12:40:00,79.44,79.54,79.43,79.53,24609.843937575028,55.8196,55.8898,55.8126,55.8828,24609.8439
2015-02-24 12:45:00,79.54,79.54,79.46,79.52,24909.96398559424,55.8898,55.8898,55.8336,55.8758,24909.964
2015-02-24 12:50:00,79.52,79.58,79.44,79.44,23109.24369747899,55.8758,55.918,55.8196,55.8196,23109.2437
2015-02-24 12:55:00,79.46,79.61,79.46,79.57,11504.601840736294,55.8336,55.939,55.8336,55.9109,11504.6018
2015-02-24 13:00:00,79.57,79.69,79.57,79.66,25010.00400160064,55.9109,55.9952,55.9109,55.9742,25010.004
2015-02-24 13:05:00,79.66,79.67,79.54,79.57,12004.801920768306,55.9742,55.9812,55.8898,55.9109,12004.8019
2015-02-24 13:10:00,79.56,79.73,79.55,79.58,19207.68307322929,55.9039,56.0234,55.8969,55.918,19207.6831
2015-02-24 13:15:00,79.56,79.63,79.51,79.55,20708.28331332533,55.9039,55.9531,55.8688,55.8969,20708.2833
2015-02-24 13:20:00,79.52,79.66,79.49,79.65,15306.12244897959,55.8758,55.9742,55.8547,55.9671,15306.1224
2015-02-24 13:25:00,79.65,79.7,79.6,79.69,12605.04201680672,55.9671,56.0023,55.932,55.9952,12605.042
2015-02-24 13:30:00,79.68,79.77,79.63,79.75,18107.242897158863,55.9882,56.0515,55.9531,56.0374,18107.2429
2015-02-24 13:35:00,79.74,79.79,79.63,79.64,15306.12244897959,56.0304,56.0655,55.9531,55.9601,15306.1224
2015-02-24 13:40:00,79.66,79.71,79.58,79.59,22108.843537414963,55.9742,56.0093,55.918,55.925,22108.8435
2015-02-24 13:45:00,79.6,79.61,79.52,79.53,22709.08363345337,55.932,55.939,55.8758,55.8828,22709.0836
2015-02-24 13:50:00,79.53,79.55,79.48,79.54,25710.28411364545,55.8828,55.8969,55.8477,55.8898,25710.2841
2015-02-24 13:55:00,79.54,79.56,79.42,79.42,33313.32533013205,55.8898,55.9039,55.8055,55.8055,33313.3253
2015-02-24 14:00:00,79.43,79.51,79.4,79.49,21508.60344137655,55.8126,55.8688,55.7915,55.8547,21508.6034
2015-02-24 14:05:00,79.48,79.52,79.38,79.47,25010.00400160064,55.8477,55.8758,55.7774,55.8407,25010.004
2015-02-24 14:10:00,79.48,79.51,79.41,79.51,18607.44297719088,55.8477,55.8688,55.7985,55.8688,18607.443
2015-02-24 14:15:00,79.52,79.53,79.45,79.48,28311.32452981192,55.8758,55.8828,55.8266,55.8477,28311.3245
2015-02-24 14:20:00,79.5,79.58,79.48,79.55,21908.76350540216,55.8617,55.918,55.8477,55.8969,21908.7635
2015-02-24 14:25:00,79.56,79.61,79.5,79.5,19907.963185274108,55.9039,55.939,55.8617,55.8617,19907.9632
2015-02-24 14:30:00,79.52,79.58,79.41,79.43,21808.72348939576,55.8758,55.918,55.7985,55.8126,21808.7235
2015-02-24 14:35:00,79.42,79.49,79.4,79.49,16706.682673069226,55.8055,55.8547,55.7915,55.8547,16706.6827
2015-02-24 14:40:00,79.47,79.57,79.47,79.56,14005.602240896356,55.8407,55.9109,55.8407,55.9039,14005.6022
2015-02-24 14:45:00,79.55,79.56,79.42,79.49,18207.282913165265,55.8969,55.9039,55.8055,55.8547,18207.2829
2015-02-24 14:50:00,79.5,79.55,79.46,79.52,22208.883553421365,55.8617,55.8969,55.8336,55.8758,22208.8836
2015-02-24 14:55:00,79.52,79.56,79.47,79.56,18507.40296118447,55.8758,55.9039,55.8407,55.9039,18507.403
2015-02-24 15:00:00,79.55,79.64,79.53,79.64,23009.203681472587,55.8969,55.9601,55.8828,55.9601,23009.2037
2015-02-24 15:05:00,79.65,79.67,79.58,79.63,31712.685074029607,55.9671,55.9812,55.918,55.9531,31712.6851
2015-02-24 15:10:00,79.64,79.67,79.58,79.64,31012.40496198479,55.9601,55.9812,55.918,55.9601,31012.405
2015-02-24 15:15:00,79.66,79.66,79.58,79.63,22208.883553421365,55.9742,55.9742,55.918,55.9531,22208.8836
2015-02-24 15:20:00,79.63,79.66,79.59,79.66,37014.80592236894,55.9531,55.9742,55.925,55.9742,37014.8059
2015-02-24 15:25:00,79.65,79.65,79.57,79.59,24509.803921568626,55.9671,55.9671,55.9109,55.925,24509.8039
2015-02-24 15:30:00,79.6,79.69,79.59,79.69,38515.40616246498,55.932,55.9952,55.925,55.9952,38515.4062
2015-02-24 15:35:00,79.68,79.72,79.65,79.7,38715.48619447779,55.9882,56.0163,55.9671,56.0023,38715.4862
2015-02-24 15:40:00,79.7,79.74,79.65,79.68,36914.76590636254,56.0023,56.0304,55.9671,55.9882,36914.7659
2015-02-24 15:45:00,79.68,79.68,79.6,79.61,56222.48899559824,55.9882,55.9882,55.932,55.939,56222.489
2015-02-24 15:50:00,79.61,79.65,79.59,79.61,41816.72669067627,55.939,55.9671,55.925,55.939,41816.7267
2015-02-24 15:55:00,79.6,79.79,79.6,79.73,95538.21528611444,55.932,56.0655,55.932,56.0234,95538.2153
2015-02-25 09:30:00,79.88,80.21,79.84,79.88,67727.09083633452,56.1288,56.3606,56.1006,56.1288,67727.0908
2015-02-25 09:35:00,79.89,80.13,79.69,79.99,38915.56622649059,56.1358,56.3044,55.9952,56.206,38915.5662
2015-02-25 09:40:00,79.96,80.0,79.67,79.78,14905.96238495398,56.185,56.2131,55.9812,56.0585,14905.9624
2015-02-25 09:45:00,79.79,79.82,79.55,79.62,30612.24489795918,56.0655,56.0866,55.8969,55.9461,30612.2449
2015-02-25 09:50:00,79.64,79.83,79.63,79.76,27511.0044017607,55.9601,56.0936,55.9531,56.0444,27511.0044
2015-02-25 09:55:00,79.76,79.88,79.73,79.88,20608.243297318924,56.0444,56.1288,56.0234,56.1288,20608.2433
2015-02-25 10:00:00,79.85,79.96,79.83,79.89,18507.40296118447,56.1077,56.185,56.0936,56.1358,18507.403
2015-02-25 10:05:00,79.87,80.0,79.84,80.0,30412.16486594637,56.1217,56.2131,56.1006,56.2131,30412.1649
2015-02-25 10:10:00,80.0,80.08,79.9,79.9,46518.60744297718,56.2131,56.2693,56.1428,56.1428,46518.6074
2015-02-25 10:15:00,79.89,80.0,79.86,79.97,24309.72388955582,56.1358,56.2131,56.1147,56.192,24309.7239
2015-02-25 10:20:00,79.95,79.95,79.8,79.81,23009.203681472587,56.1779,56.1779,56.0725,56.0796,23009.2037
2015-02-25 10:25:00,79.82,79.9,79.72,79.89,27410.96438575429,56.0866,56.1428,56.0163,56.1358,27410.9644
2015-02-25 10:30:00,79.89,80.04,79.79,79.94,55622.24889955982,56.1358,56.2412,56.0655,56.1709,55622.2489
2015-02-25 10:35:00,79.92,80.06,79.89,80.02,39915.96638655462,56.1569,56.2552,56.1358,56.2271,39915.9664
2015-02-25 10:40:00,80.03,80.03,79.93,79.97,50520.20808323329,56.2342,56.2342,56.1639,56.192,50520.2081
2015-02-25 10:45:00,79.98,80.07,79.87,79.88,34313.72549019608,56.199,56.2623,56.1217,56.1288,34313.7255
2015-02-25 10:50:00,79.89,79.98,79.83,79.84,14805.922368947577,56.1358,56.199,56.0936,56.1006,14805.9224
2015-02-25 10:55:00,79.85,79.93,79.8,79.82,20108.04321728691,56.1077,56.1639,56.0725,56.0866,20108.0432
2015-02-25 11:00:00,79.82,79.89,79.75,79.84,26810.724289715883,56.0866,56.1358,56.0374,56.1006,26810.7243
2015-02-25 11:05:00,79.84,79.87,79.74,79.77,17907.162865146056,56.1006,56.1217,56.0304,56.0515,17907.1629
2015-02-25 11:10:00,79.77,79.98,79.75,79.98,27310.924369747896,56.0515,56.199,56.0374,56.199,27310.9244
2015-02-25 11:15:00,79.97,80.02,79.91,80.0,31712.685074029607,56.192,56.2271,56.1498,56.2131,31712.6851
2015-02-25 11:20:00,80.0,80.08,79.95,80.03,42116.84673869547,56.2131,56.2693,56.1779,56.2342,42116.8467
2015-02-25 11:25:00,80.04,80.08,80.0,80.01,47519.00760304121,56.2412,56.2693,56.2131,56.2201,47519.0076
2015-02-25 11:30:00,80.03,80.05,79.91,79.93,21508.60344137655,56.2342,56.2482,56.1498,56.1639,21508.6034
2015-02-25 11:35:00,79.94,80.09,79.93,80.06,31112.444977991192,56.1709,56.2763,56.1639,56.2552,31112.445
2015-02-25 11:40:00,80.06,80.08,79.93,79.98,24309.72388955582,56.2552,56.2693,56.1639,56.199,24309.7239
2015-02-25 11:45:00,80.01,80.14,80.01,80.1,36414.56582633053,56.2201,56.3114,56.2201,56.2833,36414.5658
2015-02-25 11:50:00,80.08,80.13,80.04,80.11,50820.32813125249,56.2693,56.3044,56.2412,56.2904,50820.3281
2015-02-25 11:55:00,80.1,80.17,80.03,80.03,30412.16486594637,56.2833,56.3325,56.2342,56.2342,30412.1649
2015-02-25 12:00:00,80.05,80.08,79.99,80.03,17607.04281712685,56.2482,56.2693,56.206,56.2342,17607.0428
2015-02-25 12:05:00,80.05,80.05,79.96,79.97,19407.76310524209,56.2482,56.2482,56.185,56.192,19407.7631
2015-02-25 12:10:00,79.98,80.02,79.97,79.98,50820.32813125249,56.199,56.2271,56.192,56.199,50820.3281
2015-02-25 12:15:00,80.0,80.04,79.91,79.99,21308.523409363745,56.2131,56.2412,56.1498,56.206,21308.5234
2015-02-25 12:20:00,80.02,80.04,79.94,79.97,12505.00200080032,56.2271,56.2412,56.1709,56.192,12505.002
2015-02-25 12:25:00,79.95,80.01,79.91,79.91,21008.40336134453,56.1779,56.2201,56.1498,56.1498,21008.4034
2015-02-25 12:30:00,79.91,79.94,79.82,79.87,18307.322929171667,56.1498,56.1709,56.0866,56.1217,18307.3229
2015-02-25 12:35:00,79.86,79.92,79.85,79.88,15606.242496998795,56.1147,56.1569,56.1077,56.1288,15606.2425
2015-02-25 12:40:00,79.88,79.93,79.78,79.91,17607.04281712685,56.1288,56.1639,56.0585,56.1498,17607.0428
2015-02-25 12:45:00,79.92,79.92,79.78,79.78,21208.48339335734,56.1569,56.1569,56.0585,56.0585,21208.4834
2015-02-25 12:50:00,79.8,79.85,79.76,79.78,25110.04401760704,56.0725,56.1077,56.0444,56.0585,25110.044
2015-02-25 12:55:00,79.77,79.87,79.76,79.86,17507.002801120445,56.0515,56.1217,56.0444,56.1147,17507.0028
2015-02-25 13:00:00,79.87,80.07,79.85,80.07,20208.08323329332,56.1217,56.2623,56.1077,56.2623,20208.0832
2015-02-25 13:05:00,80.05,80.14,79.98,80.12,19407.76310524209,56.2482,56.3114,56.199,56.2974,19407.7631
2015-02-25 13:10:00,80.13,80.17,80.04,80.14,18207.282913165265,56.3044,56.3325,56.2412,56.3114,18207.2829
2015-02-25 13:15:00,80.16,80.2,80.1,80.17,33213.28531412565,56.3255,56.3536,56.2833,56.3325,33213.2853
2015-02-25 13:20:00,80.17,80.19,80.08,80.09,37615.04601840736,56.3325,56.3466,56.2693,56.2763,37615.046
2015-02-25 13:25:00,80.1,80.11,79.98,80.02,17907.162865146056,56.2833,56.2904,56.199,56.2271,17907.1629
2015-02-25 13:30:00,80.03,80.15,80.01,80.11,30512.204881952777,56.2342,56.3185,56.2201,56.2904,30512.2049
2015-02-25 13:35:00,80.16,80.36,80.12,80.34,27911.16446578631,56.3255,56.466,56.2974,56.452,27911.1645
2015-02-25 13:40:00,80.33,80.38,80.29,80.35,45118.04721888755,56.445,56.4801,56.4168,56.459,45118.0472
2015-02-25 13:45:00,80.36,80.43,80.35,80.42,47719.08763505401,56.466,56.5152,56.459,56.5082,47719.0876
2015-02-25 13:50:00,80.42,80.44,80.28,80.31,26010.404161664665,56.5082,56.5222,56.4098,56.4309,26010.4042
2015-02-25 13:55:00,80.31,80.38,80.27,80.35,12805.122048819529,56.4309,56.4801,56.4028,56.459,12805.122
2015-02-25 14:00:00,80.36,80.47,80.28,80.44,65526.21048419367,56.466,56.5433,56.4098,56.5222,65526.2105
2015-02-25 14:05:00,80.44,80.49,80.38,80.44,34213.685474189675,56.5222,56.5574,56.4801,56.5222,34213.6855
2015-02-25 14:10:00,80.41,80.44,80.36,80.44,14105.64225690276,56.5012,56.5222,56.466,56.5222,14105.6423
2015-02-25 14:15:00,80.43,80.47,80.27,80.28,30212.08483393357,56.5152,56.5433,56.4028,56.4098,30212.0848
2015-02-25 14:20:00,80.27,80.38,80.26,80.36,27210.88435374149,56.4028,56.4801,56.3958,56.466,27210.8844
2015-02-25 14:25:00,80.36,80.42,80.34,80.4,22208.883553421365,56.466,56.5082,56.452,56.4941,22208.8836
2015-02-25 14:30:00,80.39,80.44,80.31,80.35,29611.84473789516,56.4871,56.5222,56.4309,56.459,29611.8447
2015-02-25 14:35:00,80.33,80.36,80.26,80.29,36714.685874349736,56.445,56.466,56.3958,56.4168,36714.6859
2015-02-25 14:40:00,80.28,80.31,80.21,80.24,25610.244097639054,56.4098,56.4309,56.3606,56.3817,25610.2441
2015-02-25 14:45:00,80.24,80.32,80.2,80.2,27811.12444977991,56.3817,56.4379,56.3536,56.3536,27811.1244
2015-02-25 14:50:00,80.2,80.23,80.12,80.2,16906.76270508203,56.3536,56.3747,56.2974,56.3536,16906.7627
2015-02-25 14:55:00,80.17,80.22,80.14,80.17,17507.002801120445,56.3325,56.3677,56.3114,56.3325,17507.0028
2015-02-25 15:00:00,80.17,80.25,80.1,80.1,35314.1256502601,56.3325,56.3887,56.2833,56.2833,35314.1257
2015-02-25 15:05:00,80.1,80.15,80.07,80.09,27410.96438575429,56.2833,56.3185,56.2623,56.2763,27410.9644
2015-02-25 15:10:00,80.11,80.19,80.09,80.18,24109.64385754301,56.2904,56.3466,56.2763,56.3396,24109.6439
2015-02-25 15:15:00,80.17,80.2,80.14,80.16,28711.484593837533,56.3325,56.3536,56.3114,56.3255,28711.4846
2015-02-25 15:20:00,80.17,80.18,80.12,80.13,21808.72348939576,56.3325,56.3396,56.2974,56.3044,21808.7235
2015-02-25 15:25:00,80.14,80.15,80.06,80.08,23809.52380952381,56.3114,56.3185,56.2552,56.2693,23809.5238
2015-02-25 15:30:00,80.09,80.15,80.06,80.07,25310.124049619844,56.2763,56.3185,56.2552,56.2623,25310.124
2015-02-25 15:35:00,80.08,80.19,80.07,80.1,29511.80472188875,56.2693,56.3466,56.2623,56.2833,29511.8047
2015-02-25 15:40:00,80.1,80.21,80.09,80.15,50420.168067226885,56.2833,56.3606,56.2763,56.3185,50420.1681
2015-02-25 15:45:00,80.16,80.16,80.06,80.1,94237.6950780312,56.3255,56.3255,56.2552,56.2833,94237.6951
2015-02-25 15:50:00,80.1,80.19,80.1,80.16,47719.08763505401,56.2833,56.3466,56.2833,56.3255,47719.0876
2015-02-25 15:55:00,80.17,80.22,80.14,80.18,70928.37134853941,56.3325,56.3677,56.3114,56.3396,70928.3713
2015-02-26 09:30:00,79.31,79.49,79.28,79.29,95338.13525410162,55.7282,55.8547,55.7072,55.7142,95338.1353
2015-02-26 09:35:00,79.29,79.54,79.17,79.47,52120.84833933573,55.7142,55.8898,55.6299,55.8407,52120.8483
2015-02-26 09:40:00,79.41,79.58,79.21,79.36,48019.207683073226,55.7985,55.918,55.658,55.7634,48019.2077
2015-02-26 09:45:00,79.41,79.41,79.08,79.1,60124.04961984793,55.7985,55.7985,55.5666,55.5807,60124.0496
2015-02-26 09:50:00,79.09,79.13,78.88,78.96,80632.25290116045,55.5736,55.6018,55.4261,55.4823,80632.2529
2015-02-26 09:55:00,78.89,78.97,78.65,78.68,51920.76830732292,55.4331,55.4893,55.2645,55.2856,51920.7683
2015-02-26 10:00:00,78.69,78.85,78.65,78.77,62224.889955982384,55.2926,55.405,55.2645,55.3488,62224.89
2015-02-26 10:05:00,78.78,78.82,78.74,78.75,66126.4505802321,55.3558,55.3839,55.3277,55.3347,66126.4506
2015-02-26 10:10:00,78.75,78.76,78.58,78.63,96738.69547819126,55.3347,55.3418,55.2153,55.2504,96738.6955
2015-02-26 10:15:00,78.63,78.69,78.53,78.55,39115.6462585034,55.2504,55.2926,55.1802,55.1942,39115.6463
2015-02-26 10:20:00,78.55,78.58,78.46,78.46,43317.3269307723,55.1942,55.2153,55.131,55.131,43317.3269
2015-02-26 10:25:00,78.45,78.47,78.35,78.41,41216.48659463785,55.1239,55.138,55.0537,55.0958,41216.4866
2015-02-26 10:30:00,78.4,78.44,78.27,78.35,64425.77030812324,55.0888,55.1169,54.9975,55.0537,64425.7703
2015-02-26 10:35:00,78.37,78.54,78.37,78.48,45518.20728291316,55.0677,55.1872,55.0677,55.145,45518.2073
2015-02-26 10:40:00,78.48,78.51,78.35,78.35,81632.65306122448,55.145,55.1661,55.0537,55.0537,81632.6531
2015-02-26 10:45:00,78.35,78.51,78.33,78.48,37014.80592236894,55.0537,55.1661,55.0396,55.145,37014.8059
2015-02-26 10:50:00,78.48,78.54,78.38,78.48,34313.72549019608,55.145,55.1872,55.0748,55.145,34313.7255
2015-02-26 10:55:00,78.48,78.58,78.47,78.52,76430.57222889154,55.145,55.2153,55.138,55.1731,76430.5722
2015-02-26 11:00:00,78.5,78.63,78.49,78.58,60324.129651860734,55.1591,55.2504,55.152,55.2153,60324.1297
2015-02-26 11:05:00,78.61,78.86,78.6,78.75,47719.08763505401,55.2364,55.412,55.2293,55.3347,47719.0876
2015-02-26 11:10:00,78.75,78.75,78.48,78.52,40916.36654661864,55.3347,55.3347,55.145,55.1731,40916.3665
2015-02-26 11:15:00,78.52,78.63,78.51,78.57,44217.687074829926,55.1731,55.2504,55.1661,55.2083,44217.6871
2015-02-26 11:20:00,78.58,78.64,78.58,78.61,28311.32452981192,55.2153,55.2574,55.2153,55.2364,28311.3245
2015-02-26 11:25:00,78.6,78.64,78.5,78.53,74729.89195678271,55.2293,55.2574,55.1591,55.1802,74729.892
2015-02-26 11:30:00,78.54,78.64,78.51,78.63,54521.80872348939,55.1872,55.2574,55.1661,55.2504,54521.8087
2015-02-26 11:35:00,78.64,78.74,78.64,78.68,21908.76350540216,55.2574,55.3277,55.2574,55.2856,21908.7635
2015-02-26 11:40:00,78.69,78.77,78.65,78.74,36914.76590636254,55.2926,55.3488,55.2645,55.3277,36914.7659
2015-02-26 11:45:00,78.75,78.75,78.38,78.39,27010.804321728687,55.3347,55.3347,55.0748,55.0818,27010.8043
2015-02-26 11:50:00,78.39,78.48,78.37,78.47,42116.84673869547,55.0818,55.145,55.0677,55.138,42116.8467
2015-02-26 11:55:00,78.45,78.48,78.38,78.43,35814.32573029211,55.1239,55.145,55.0748,55.1099,35814.3257
2015-02-26 12:00:00,78.43,78.5,78.4,78.41,22609.043617446976,55.1099,55.1591,55.0888,55.0958,22609.0436
2015-02-26 12:05:00,78.39,78.48,78.3,78.46,46318.52741096438,55.0818,55.145,55.0185,55.131,46318.5274
2015-02-26 12:10:00,78.43,78.44,78.31,78.35,36414.56582633053,55.1099,55.1169,55.0256,55.0537,36414.5658
2015-02-26 12:15:00,78.35,78.37,78.24,78.26,31312.525010004,55.0537,55.0677,54.9764,54.9904,31312.525
2015-02-26 12:20:00,78.24,78.33,78.24,78.32,62825.1300520208,54.9764,55.0396,54.9764,55.0326,62825.1301
2015-02-26 12:25:00,78.31,78.35,78.28,78.3,31412.5650260104,55.0256,55.0537,55.0045,55.0185,31412.565
2015-02-26 12:30:00,78.28,78.28,78.22,78.26,40416.16646658664,55.0045,55.0045,54.9623,54.9904,40416.1665
2015-02-26 12:35:00,78.26,78.28,78.22,78.24,28111.24449779912,54.9904,55.0045,54.9623,54.9764,28111.2445
2015-02-26 12:40:00,78.24,78.28,78.21,78.22,83233.29331732693,54.9764,55.0045,54.9553,54.9623,83233.2933
2015-02-26 12:45:00,78.22,78.24,78.15,78.15,57723.08923569427,54.9623,54.9764,54.9131,54.9131,57723.0892
2015-02-26 12:50:00,78.14,78.14,78.01,78.03,42116.84673869547,54.9061,54.9061,54.8148,54.8288,42116.8467
2015-02-26 12:55:00,78.06,78.09,78.0,78.04,27010.804321728687,54.8499,54.871,54.8077,54.8359,27010.8043
2015-02-26 13:00:00,78.06,78.17,78.03,78.07,34513.80552220888,54.8499,54.9272,54.8288,54.8569,34513.8055
2015-02-26 13:05:00,78.06,78.17,78.0,78.17,20508.20328131252,54.8499,54.9272,54.8077,54.9272,20508.2033
2015-02-26 13:10:00,78.17,78.18,78.05,78.06,30212.08483393357,54.9272,54.9342,54.8429,54.8499,30212.0848
2015-02-26 13:15:00,78.06,78.08,78.02,78.04,35214.0856342537,54.8499,54.864,54.8218,54.8359,35214.0856
2015-02-26 13:20:00,78.02,78.03,77.86,77.93,73329.33173269307,54.8218,54.8288,54.7094,54.7586,73329.3317
2015-02-26 13:25:00,77.94,77.99,77.9,77.9,34113.64545818327,54.7656,54.8007,54.7375,54.7375,34113.6455
2015-02-26 13:30:00,77.9,78.1,77.9,78.09,26910.764305722285,54.7375,54.878,54.7375,54.871,26910.7643
2015-02-26 13:35:00,78.1,78.15,78.0,78.02,41616.64665866346,54.878,54.9131,54.8077,54.8218,41616.6467
2015-02-26 13:40:00,78.02,78.23,78.02,78.19,26410.564225690272,54.8218,54.9694,54.8218,54.9413,26410.5642
2015-02-26 13:45:00,78.19,78.31,78.14,78.15,29611.84473789516,54.9413,55.0256,54.9061,54.9131,29611.8447
2015-02-26 13:50:00,78.14,78.14,78.07,78.12,34413.76550620248,54.9061,54.9061,54.8569,54.8921,34413.7655
2015-02-26 13:55:00,78.13,78.13,78.08,78.13,29711.88475390156,54.8991,54.8991,54.864,54.8991,29711.8848
2015-02-26 14:00:00,78.12,78.24,78.1,78.15,34513.80552220888,54.8921,54.9764,54.878,54.9131,34513.8055
2015-02-26 14:05:00,78.13,78.14,78.02,78.04,51120.448179271705,54.8991,54.9061,54.8218,54.8359,51120.4482
2015-02-26 14:10:00,78.05,78.09,78.03,78.04,53221.28851540616,54.8429,54.871,54.8288,54.8359,53221.2885
2015-02-26 14:15:00,78.04,78.08,77.98,78.05,53821.52861144457,54.8359,54.864,54.7937,54.8429,53821.5286
2015-02-26 14:20:00,78.04,78.17,78.04,78.17,30012.004801920764,54.8359,54.9272,54.8359,54.9272,30012.0048
2015-02-26 14:25:00,78.17,78.21,78.03,78.07,45018.00720288115,54.9272,54.9553,54.8288,54.8569,45018.0072
2015-02-26 14:30:00,78.08,78.12,77.95,77.95,41116.44657863145,54.864,54.8921,54.7726,54.7726,41116.4466
2015-02-26 14:35:00,77.95,78.04,77.92,78.03,60624.24969987995,54.7726,54.8359,54.7515,54.8288,60624.2497
2015-02-26 14:40:00,78.03,78.16,78.02,78.07,35614.24569827931,54.8288,54.9202,54.8218,54.8569,35614.2457
2015-02-26 14:45:00,78.07,78.11,78.04,78.05,37715.08603441376,54.8569,54.885,54.8359,54.8429,37715.086
2015-02-26 14:50:00,78.06,78.16,78.05,78.14,44017.60704281712,54.8499,54.9202,54.8429,54.9061,44017.607
2015-02-26 14:55:00,78.15,78.15,77.97,78.01,34913.96558623449,54.9131,54.9131,54.7867,54.8148,34913.9656
2015-02-26 15:00:00,78.01,78.02,77.82,77.91,87134.85394157663,54.8148,54.8218,54.6813,54.7445,87134.8539
2015-02-26 15:05:00,77.9,78.05,77.89,78.04,42016.80672268907,54.7375,54.8429,54.7305,54.8359,42016.8067
2015-02-26 15:10:00,78.03,78.15,78.0,78.15,42717.08683473389,54.8288,54.9131,54.8077,54.9131,42717.0868
2015-02-26 15:15:00,78.16,78.22,78.12,78.16,49619.84793917566,54.9202,54.9623,54.8921,54.9202,49619.8479
2015-02-26 15:20:00,78.16,78.16,78.12,78.13,45818.32733093237,54.9202,54.9202,54.8921,54.8991,45818.3273
2015-02-26 15:25:00,78.13,78.15,78.08,78.12,63625.450180072025,54.8991,54.9131,54.864,54.8921,63625.4502
2015-02-26 15:30:00,78.12,78.16,78.1,78.14,66626.6506602641,54.8921,54.9202,54.878,54.9061,66626.6507
2015-02-26 15:35:00,78.14,78.15,78.08,78.15,62625.050020008,54.9061,54.9131,54.864,54.9131,62625.05
2015-02-26 15:40:00,78.15,78.4,78.15,78.37,80832.33293317327,54.9131,55.0888,54.9131,55.0677,80832.3329
2015-02-26 15:45:00,78.37,78.39,78.26,78.31,141556.6226490596,55.0677,55.0818,54.9904,55.0256,141556.6226
2015-02-26 15:50:00,78.3,78.33,78.26,78.32,101440.57623049218,55.0185,55.0396,54.9904,55.0326,101440.5762
2015-02-26 15:55:00,78.32,78.35,78.27,78.32,161664.66586634654,55.0326,55.0537,54.9975,55.0326,161664.6659
2015-02-27 09:30:00,78.6,78.68,78.38,78.4,92136.85474189676,55.2293,55.2856,55.0748,55.0888,92136.8547
2015-02-27 09:35:00,78.44,78.62,78.27,78.36,22308.92356942777,55.1169,55.2434,54.9975,55.0607,22308.9236
2015-02-27 09:40:00,78.37,78.56,78.31,78.38,15906.362545018006,55.0677,55.2012,55.0256,55.0748,15906.3625
2015-02-27 09:45:00,78.37,78.39,78.22,78.33,22609.043617446976,55.0677,55.0818,54.9623,55.0396,22609.0436
2015-02-27 09:50:00,78.33,78.36,78.11,78.16,26910.764305722285,55.0396,55.0607,54.885,54.9202,26910.7643
2015-02-27 09:55:00,78.18,78.18,78.08,78.08,46218.48739495798,54.9342,54.9342,54.864,54.864,46218.4874
2015-02-27 10:00:00,78.15,78.22,78.1,78.12,64325.73029211684,54.9131,54.9623,54.878,54.8921,64325.7303
2015-02-27 10:05:00,78.14,78.22,78.06,78.1,46718.68747499,54.9061,54.9623,54.8499,54.878,46718.6875
2015-02-27 10:10:00,78.1,78.2,78.01,78.02,56522.60904361744,54.878,54.9483,54.8148,54.8218,56522.609
2015-02-27 10:15:00,78.03,78.17,78.03,78.08,11204.481792717086,54.8288,54.9272,54.8288,54.864,11204.4818
2015-02-27 10:20:00,78.12,78.24,78.09,78.21,25410.16406562625,54.8921,54.9764,54.871,54.9553,25410.1641
2015-02-27 10:25:00,78.23,78.3,78.16,78.16,23409.3637454982,54.9694,55.0185,54.9202,54.9202,23409.3637
2015-02-27 10:30:00,78.16,78.31,78.16,78.21,28111.24449779912,54.9202,55.0256,54.9202,54.9553,28111.2445
2015-02-27 10:35:00,78.22,78.32,78.22,78.29,14505.80232092837,54.9623,55.0326,54.9623,55.0115,14505.8023
2015-02-27 10:40:00,78.3,78.47,78.24,78.47,23409.3637454982,55.0185,55.138,54.9764,55.138,23409.3637
2015-02-27 10:45:00,78.46,78.51,78.4,78.48,24309.72388955582,55.131,55.1661,55.0888,55.145,24309.7239
2015-02-27 10:50:00,78.49,78.51,78.35,78.41,29111.64465786314,55.152,55.1661,55.0537,55.0958,29111.6447
2015-02-27 10:55:00,78.42,78.48,78.41,78.46,34713.885554221684,55.1029,55.145,55.0958,55.131,34713.8856
2015-02-27 11:00:00,78.47,78.48,78.39,78.4,33413.36534613845,55.138,55.145,55.0818,55.0888,33413.3653
2015-02-27 11:05:00,78.42,78.5,78.31,78.5,35214.0856342537,55.1029,55.1591,55.0256,55.1591,35214.0856
2015-02-27 11:10:00,78.51,78.56,78.44,78.55,26410.564225690272,55.1661,55.2012,55.1169,55.1942,26410.5642
2015-02-27 11:15:00,78.55,78.57,78.49,78.51,23409.3637454982,55.1942,55.2083,55.152,55.1661,23409.3637
2015-02-27 11:20:00,78.5,78.63,78.43,78.58,44217.687074829926,55.1591,55.2504,55.1099,55.2153,44217.6871
2015-02-27 11:25:00,78.56,78.56,78.45,78.45,31912.76510604241,55.2012,55.2012,55.1239,55.1239,31912.7651
2015-02-27 11:30:00,78.45,78.68,78.42,78.67,48319.32773109243,55.1239,55.2856,55.1029,55.2785,48319.3277
2015-02-27 11:35:00,78.68,78.8,78.66,78.71,34113.64545818327,55.2856,55.3699,55.2715,55.3066,34113.6455
2015-02-27 11:40:00,78.72,78.81,78.7,78.77,19707.883153261304,55.3137,55.3769,55.2996,55.3488,19707.8832
2015-02-27 11:45:00,78.76,78.76,78.56,78.66,26010.404161664665,55.3418,55.3418,55.2012,55.2715,26010.4042
2015-02-27 11:50:00,78.68,78.69,78.45,78.45,41816.72669067627,55.2856,55.2926,55.1239,55.1239,41816.7267
2015-02-27 11:55:00,78.47,78.5,78.41,78.45,36914.76590636254,55.138,55.1591,55.0958,55.1239,36914.7659
2015-02-27 12:00:00,78.45,78.56,78.41,78.49,35314.1256502601,55.1239,55.2012,55.0958,55.152,35314.1257
2015-02-27 12:05:00,78.49,78.54,78.46,78.52,44317.72709083633,55.152,55.1872,55.131,55.1731,44317.7271
2015-02-27 12:10:00,78.52,78.61,78.5,78.61,21508.60344137655,55.1731,55.2364,55.1591,55.2364,21508.6034
2015-02-27 12:15:00,78.63,78.63,78.52,78.53,13305.32212885154,55.2504,55.2504,55.1731,55.1802,13305.3221
2015-02-27 12:20:00,78.53,78.54,78.41,78.5,14505.80232092837,55.1802,55.1872,55.0958,55.1591,14505.8023
2015-02-27 12:25:00,78.5,78.51,78.32,78.33,33613.44537815126,55.1591,55.1661,55.0326,55.0396,33613.4454
2015-02-27 12:30:00,78.34,78.38,78.29,78.32,22208.883553421365,55.0467,55.0748,55.0115,55.0326,22208.8836
2015-02-27 12:35:00,78.32,78.39,78.29,78.33,11304.521808723488,55.0326,55.0818,55.0115,55.0396,11304.5218
2015-02-27 12:40:00,78.34,78.39,78.31,78.36,10404.161664665866,55.0467,55.0818,55.0256,55.0607,10404.1617
2015-02-27 12:45:00,78.37,78.49,78.34,78.49,13405.362144857942,55.0677,55.152,55.0467,55.152,13405.3621
2015-02-27 12:50:00,78.5,78.54,78.41,78.49,12104.841936774708,55.1591,55.1872,55.0958,55.152,12104.8419
2015-02-27 12:55:00,78.48,78.56,78.42,78.48,18107.242897158863,55.145,55.2012,55.1029,55.145,18107.2429
2015-02-27 13:00:00,78.48,78.52,78.38,78.38,46218.48739495798,55.145,55.1731,55.0748,55.0748,46218.4874
2015-02-27 13:05:00,78.37,78.46,78.34,78.43,17807.122849139654,55.0677,55.131,55.0467,55.1099,17807.1228
2015-02-27 13:10:00,78.42,78.43,78.29,78.32,24009.603841536613,55.1029,55.1099,55.0115,55.0326,24009.6038
2015-02-27 13:15:00,78.32,78.32,78.1,78.1,62725.0900360144,55.0326,55.0326,54.878,54.878,62725.09
2015-02-27 13:20:00,78.1,78.2,78.08,78.13,28411.364545818324,54.878,54.9483,54.864,54.8991,28411.3645
2015-02-27 13:25:00,78.13,78.31,78.12,78.3,36814.72589035614,54.8991,55.0256,54.8921,55.0185,36814.7259
2015-02-27 13:30:00,78.27,78.4,78.25,78.32,20308.12324929972,54.9975,55.0888,54.9834,55.0326,20308.1232
2015-02-27 13:35:00,78.33,78.41,78.29,78.37,26510.60424169668,55.0396,55.0958,55.0115,55.0677,26510.6042
2015-02-27 13:40:00,78.37,78.52,78.37,78.49,18807.52300920368,55.0677,55.1731,55.0677,55.152,18807.523
2015-02-27 13:45:00,78.48,78.57,78.42,78.52,36814.72589035614,55.145,55.2083,55.1029,55.1731,36814.7259
2015-02-27 13:50:00,78.52,78.56,78.44,78.45,17106.842737094838,55.1731,55.2012,55.1169,55.1239,17106.8427
2015-02-27 13:55:00,78.43,78.44,78.33,78.38,19707.883153261304,55.1099,55.1169,55.0396,55.0748,19707.8832
2015-02-27 14:00:00,78.39,78.43,78.35,78.39,22408.96358543417,55.0818,55.1099,55.0537,55.0818,22408.9636
2015-02-27 14:05:00,78.39,78.46,78.35,78.37,44517.80712284913,55.0818,55.131,55.0537,55.0677,44517.8071
2015-02-27 14:10:00,78.38,78.44,78.35,78.43,24509.803921568626,55.0748,55.1169,55.0537,55.1099,24509.8039
2015-02-27 14:15:00,78.43,78.47,78.36,78.39,28211.28451380552,55.1099,55.138,55.0607,55.0818,28211.2845
2015-02-27 14:20:00,78.39,78.55,78.38,78.53,27611.044417767105,55.0818,55.1942,55.0748,55.1802,27611.0444
2015-02-27 14:25:00,78.52,78.53,78.42,78.42,27811.12444977991,55.1731,55.1802,55.1029,55.1029,27811.1244
2015-02-27 14:30:00,78.41,78.41,78.27,78.31,23209.28371348539,55.0958,55.0958,54.9975,55.0256,23209.2837
2015-02-27 14:35:00,78.32,78.34,78.21,78.24,27310.924369747896,55.0326,55.0467,54.9553,54.9764,27310.9244
2015-02-27 14:40:00,78.23,78.26,78.1,78.17,33513.405362144855,54.9694,54.9904,54.878,54.9272,33513.4054
2015-02-27 14:45:00,78.17,78.21,78.15,78.17,28211.28451380552,54.9272,54.9553,54.9131,54.9272,28211.2845
2015-02-27 14:50:00,78.17,78.19,78.07,78.1,52621.04841936774,54.9272,54.9413,54.8569,54.878,52621.0484
2015-02-27 14:55:00,78.1,78.19,78.08,78.18,37615.04601840736,54.878,54.9413,54.864,54.9342,37615.046
2015-02-27 15:00:00,78.18,78.19,77.98,78.03,67827.13085234092,54.9342,54.9413,54.7937,54.8288,67827.1309
2015-02-27 15:05:00,78.03,78.08,77.99,77.99,26810.724289715883,54.8288,54.864,54.8007,54.8007,26810.7243
2015-02-27 15:10:00,77.98,78.05,77.97,78.03,32913.16526610644,54.7937,54.8429,54.7867,54.8288,32913.1653
2015-02-27 15:15:00,78.02,78.08,77.96,78.05,34213.685474189675,54.8218,54.864,54.7796,54.8429,34213.6855
2015-02-27 15:20:00,78.05,78.05,77.97,78.04,57022.80912364945,54.8429,54.8429,54.7867,54.8359,57022.8091
2015-02-27 15:25:00,78.03,78.05,77.94,77.96,63425.37014805921,54.8288,54.8429,54.7656,54.7796,63425.3701
2015-02-27 15:30:00,77.96,78.0,77.94,77.96,35814.32573029211,54.7796,54.8077,54.7656,54.7796,35814.3257
2015-02-27 15:35:00,77.95,77.96,77.79,77.83,121248.4993997599,54.7726,54.7796,54.6602,54.6883,121248.4994
2015-02-27 15:40:00,77.83,77.84,77.7,77.71,111744.69787915164,54.6883,54.6953,54.5969,54.604,111744.6979
2015-02-27 15:45:00,77.71,77.83,77.65,77.81,146458.58343337334,54.604,54.6883,54.5618,54.6742,146458.5834
2015-02-27 15:50:00,77.81,77.82,77.74,77.75,169667.8671468587,54.6742,54.6813,54.6251,54.6321,169667.8671
2015-02-27 15:55:00,77.75,77.87,77.72,77.81,267006.8027210884,54.6321,54.7164,54.611,54.6742,267006.8027
2015-03-02 09:30:00,77.83,77.83,77.22,77.22,136054.42176870746,54.6883,54.6883,54.2597,54.2597,136054.4218
2015-03-02 09:35:00,77.22,77.25,76.98,77.07,82032.81312525009,54.2597,54.2807,54.091,54.1543,82032.8131
2015-03-02 09:40:00,77.06,77.16,76.77,77.1,72529.01160464186,54.1472,54.2175,53.9435,54.1753,72529.0116
2015-03-02 09:45:00,77.14,77.17,76.8,76.88,52721.08843537414,54.2035,54.2245,53.9645,54.0208,52721.0884
2015-03-02 09:50:00,76.88,76.95,76.77,76.86,72829.13165266106,54.0208,54.0699,53.9435,54.0067,72829.1317
2015-03-02 09:55:00,76.85,76.86,76.62,76.62,57122.84913965585,53.9997,54.0067,53.8381,53.8381,57122.8491
2015-03-02 10:00:00,76.69,76.97,76.65,76.95,72028.81152460983,53.8873,54.084,53.8591,54.0699,72028.8115
2015-03-02 10:05:00,76.94,77.05,76.85,76.99,75030.01200480192,54.0629,54.1402,53.9997,54.0981,75030.012
2015-03-02 10:10:00,77.0,77.06,76.74,76.84,92637.05482192876,54.1051,54.1472,53.9224,53.9927,92637.0548
2015-03-02 10:15:00,76.84,77.05,76.8,77.03,27310.924369747896,53.9927,54.1402,53.9645,54.1262,27310.9244
2015-03-02 10:20:00,77.04,77.17,77.04,77.07,34013.605442176864,54.1332,54.2245,54.1332,54.1543,34013.6054
2015-03-02 10:25:00,77.07,77.27,77.06,77.12,37014.80592236894,54.1543,54.2948,54.1472,54.1894,37014.8059
2015-03-02 10:30:00,77.13,77.2,77.1,77.17,22509.00360144057,54.1964,54.2456,54.1753,54.2245,22509.0036
2015-03-02 10:35:00,77.17,77.18,77.09,77.17,21208.48339335734,54.2245,54.2316,54.1683,54.2245,21208.4834
2015-03-02 10:40:00,77.17,77.21,77.02,77.05,38915.56622649059,54.2245,54.2526,54.1191,54.1402,38915.5662
2015-03-02 10:45:00,77.06,77.22,77.06,77.19,17607.04281712685,54.1472,54.2597,54.1472,54.2386,17607.0428
2015-03-02 10:50:00,77.15,77.33,77.15,77.27,27410.96438575429,54.2105,54.337,54.2105,54.2948,27410.9644
2015-03-02 10:55:00,77.28,77.44,77.19,77.4,25210.08403361344,54.3018,54.4143,54.2386,54.3861,25210.084
2015-03-02 11:00:00,77.4,77.55,77.39,77.55,32312.925170068025,54.3861,54.4915,54.3791,54.4915,32312.9252
2015-03-02 11:05:00,77.55,77.6,77.49,77.55,75830.33213285313,54.4915,54.5267,54.4494,54.4915,75830.3321
2015-03-02 11:10:00,77.54,77.63,77.37,77.38,48719.48779511804,54.4845,54.5478,54.3651,54.3721,48719.4878
2015-03-02 11:15:00,77.38,77.56,77.38,77.51,39715.88635454181,54.3721,54.4986,54.3721,54.4634,39715.8864
2015-03-02 11:20:00,77.49,77.53,77.45,77.52,37214.88595438175,54.4494,54.4775,54.4213,54.4705,37214.886
2015-03-02 11:25:00,77.53,77.56,77.49,77.5,29211.684673869546,54.4775,54.4986,54.4494,54.4564,29211.6847
2015-03-02 11:30:00,77.52,77.56,77.48,77.52,34913.96558623449,54.4705,54.4986,54.4424,54.4705,34913.9656
2015-03-02 11:35:00,77.52,77.6,77.49,77.53,27811.12444977991,54.4705,54.5267,54.4494,54.4775,27811.1244
2015-03-02 11:40:00,77.54,77.58,77.39,77.42,41116.44657863145,54.4845,54.5126,54.3791,54.4002,41116.4466
2015-03-02 11:45:00,77.42,77.42,77.32,77.38,22408.96358543417,54.4002,54.4002,54.3299,54.3721,22408.9636
2015-03-02 11:50:00,77.38,77.39,77.27,77.28,32813.125250100034,54.3721,54.3791,54.2948,54.3018,32813.1253
2015-03-02 11:55:00,77.28,77.42,77.27,77.3,32813.125250100034,54.3018,54.4002,54.2948,54.3159,32813.1253
2015-03-02 12:00:00,77.32,77.4,77.29,77.3,30712.284913965585,54.3299,54.3861,54.3089,54.3159,30712.2849
2015-03-02 12:05:00,77.31,77.44,77.31,77.41,31612.645058023205,54.3229,54.4143,54.3229,54.3932,31612.6451
2015-03-02 12:10:00,77.41,77.51,77.37,77.37,31312.525010004,54.3932,54.4634,54.3651,54.3651,31312.525
2015-03-02 12:15:00,77.41,77.41,77.29,77.36,22509.00360144057,54.3932,54.3932,54.3089,54.358,22509.0036
2015-03-02 12:20:00,77.37,77.42,77.3,77.39,24409.763905562224,54.3651,54.4002,54.3159,54.3791,24409.7639
2015-03-02 12:25:00,77.4,77.49,77.4,77.47,22509.00360144057,54.3861,54.4494,54.3861,54.4353,22509.0036
2015-03-02 12:30:00,77.47,77.56,77.46,77.51,20908.363345338134,54.4353,54.4986,54.4283,54.4634,20908.3633
2015-03-02 12:35:00,77.51,77.51,77.34,77.39,26010.404161664665,54.4634,54.4634,54.344,54.3791,26010.4042
2015-03-02 12:40:00,77.39,77.43,77.34,77.42,19507.803121248497,54.3791,54.4072,54.344,54.4002,19507.8031
2015-03-02 12:45:00,77.42,77.46,77.38,77.4,23209.28371348539,54.4002,54.4283,54.3721,54.3861,23209.2837
2015-03-02 12:50:00,77.39,77.49,77.38,77.44,27811.12444977991,54.3791,54.4494,54.3721,54.4143,27811.1244
2015-03-02 12:55:00,77.44,77.44,77.32,77.33,17507.002801120445,54.4143,54.4143,54.3299,54.337,17507.0028
2015-03-02 13:00:00,77.36,77.37,77.3,77.37,29411.76470588235,54.358,54.3651,54.3159,54.3651,29411.7647
2015-03-02 13:05:00,77.38,77.51,77.38,77.5,35814.32573029211,54.3721,54.4634,54.3721,54.4564,35814.3257
2015-03-02 13:10:00,77.5,77.53,77.41,77.44,43117.2468987595,54.4564,54.4775,54.3932,54.4143,43117.2469
2015-03-02 13:15:00,77.45,77.54,77.44,77.53,34713.885554221684,54.4213,54.4845,54.4143,54.4775,34713.8856
2015-03-02 13:20:00,77.55,77.57,77.42,77.42,29811.92476990796,54.4915,54.5056,54.4002,54.4002,29811.9248
2015-03-02 13:25:00,77.43,77.47,77.35,77.45,27310.924369747896,54.4072,54.4353,54.351,54.4213,27310.9244
2015-03-02 13:30:00,77.48,77.48,77.39,77.41,22509.00360144057,54.4424,54.4424,54.3791,54.3932,22509.0036
2015-03-02 13:35:00,77.4,77.48,77.39,77.39,26810.724289715883,54.3861,54.4424,54.3791,54.3791,26810.7243
2015-03-02 13:40:00,77.41,77.45,77.37,77.39,27210.88435374149,54.3932,54.4213,54.3651,54.3791,27210.8844
2015-03-02 13:45:00,77.4,77.49,77.38,77.4,27210.88435374149,54.3861,54.4494,54.3721,54.3861,27210.8844
2015-03-02 13:50:00,77.38,77.45,77.31,77.38,30612.24489795918,54.3721,54.4213,54.3229,54.3721,30612.2449
2015-03-02 13:55:00,77.38,77.41,77.3,77.39,33213.28531412565,54.3721,54.3932,54.3159,54.3791,33213.2853
2015-03-02 14:00:00,77.41,77.44,77.31,77.39,26310.52420968387,54.3932,54.4143,54.3229,54.3791,26310.5242
2015-03-02 14:05:00,77.36,77.39,77.23,77.25,27110.84433773509,54.358,54.3791,54.2667,54.2807,27110.8443
2015-03-02 14:10:00,77.25,77.25,77.17,77.18,18007.202881152458,54.2807,54.2807,54.2245,54.2316,18007.2029
2015-03-02 14:15:00,77.19,77.23,77.14,77.17,36114.44577831132,54.2386,54.2667,54.2035,54.2245,36114.4458
2015-03-02 14:20:00,77.16,77.17,77.08,77.13,43617.44697879152,54.2175,54.2245,54.1613,54.1964,43617.447
2015-03-02 14:25:00,77.12,77.13,77.05,77.05,26210.48419367747,54.1894,54.1964,54.1402,54.1402,26210.4842
2015-03-02 14:30:00,77.07,77.17,77.06,77.15,24809.92396958783,54.1543,54.2245,54.1472,54.2105,24809.924
2015-03-02 14:35:00,77.17,77.27,77.15,77.26,32513.00520208083,54.2245,54.2948,54.2105,54.2878,32513.0052
2015-03-02 14:40:00,77.26,77.28,77.22,77.25,24809.92396958783,54.2878,54.3018,54.2597,54.2807,24809.924
2015-03-02 14:45:00,77.25,77.33,77.22,77.3,19507.803121248497,54.2807,54.337,54.2597,54.3159,19507.8031
2015-03-02 14:50:00,77.3,77.36,77.28,77.34,22108.843537414963,54.3159,54.358,54.3018,54.344,22108.8435
2015-03-02 14:55:00,77.33,77.36,77.28,77.3,28511.40456182473,54.337,54.358,54.3018,54.3159,28511.4046
2015-03-02 15:00:00,77.3,77.33,77.28,77.3,28111.24449779912,54.3159,54.337,54.3018,54.3159,28111.2445
2015-03-02 15:05:00,77.3,77.41,77.3,77.4,48919.56782713085,54.3159,54.3932,54.3159,54.3861,48919.5678
2015-03-02 15:10:00,77.41,77.46,77.4,77.44,45318.127250900354,54.3932,54.4283,54.3861,54.4143,45318.1273
2015-03-02 15:15:00,77.45,77.46,77.4,77.43,35614.24569827931,54.4213,54.4283,54.3861,54.4072,35614.2457
2015-03-02 15:20:00,77.43,77.46,77.41,77.44,27611.044417767105,54.4072,54.4283,54.3932,54.4143,27611.0444
2015-03-02 15:25:00,77.45,77.54,77.44,77.54,58623.449379751895,54.4213,54.4845,54.4143,54.4845,58623.4494
2015-03-02 15:30:00,77.55,77.58,77.5,77.53,58023.20928371348,54.4915,54.5126,54.4564,54.4775,58023.2093
2015-03-02 15:35:00,77.53,77.64,77.53,77.63,38415.36614645858,54.4775,54.5548,54.4775,54.5478,38415.3661
2015-03-02 15:40:00,77.64,77.69,77.58,77.66,64025.61024409763,54.5548,54.5899,54.5126,54.5688,64025.6102
2015-03-02 15:45:00,77.67,77.77,77.67,77.77,91636.65466186474,54.5759,54.6461,54.5759,54.6461,91636.6547
2015-03-02 15:50:00,77.76,77.76,77.67,77.73,101740.6962785114,54.6391,54.6391,54.5759,54.618,101740.6963
2015-03-02 15:55:00,77.73,77.78,77.66,77.69,231392.5570228091,54.618,54.6532,54.5688,54.5899,231392.557
2015-03-03 09:30:00,77.77,78.0,77.49,77.73,68327.33093237295,54.6461,54.8077,54.4494,54.618,68327.3309
2015-03-03 09:35:00,77.78,78.0,77.74,77.88,30912.36494597839,54.6532,54.8077,54.6251,54.7234,30912.3649
2015-03-03 09:40:00,77.86,78.04,77.66,77.77,75630.25210084033,54.7094,54.8359,54.5688,54.6461,75630.2521
2015-03-03 09:45:00,77.75,77.86,77.55,77.69,39415.76630652261,54.6321,54.7094,54.4915,54.5899,39415.7663
2015-03-03 09:50:00,77.65,77.65,77.49,77.6,26110.444177671063,54.5618,54.5618,54.4494,54.5267,26110.4442
2015-03-03 09:55:00,77.62,77.65,77.56,77.59,42617.04681872749,54.5407,54.5618,54.4986,54.5197,42617.0468
2015-03-03 10:00:00,77.59,77.66,77.55,77.63,132452.981192477,54.5197,54.5688,54.4915,54.5478,132452.9812
2015-03-03 10:05:00,77.63,77.65,77.44,77.47,63225.29011604641,54.5478,54.5618,54.4143,54.4353,63225.2901
2015-03-03 10:10:00,77.47,77.6,77.45,77.56,27410.96438575429,54.4353,54.5267,54.4213,54.4986,27410.9644
2015-03-03 10:15:00,77.55,77.73,77.54,77.67,29911.96478591436,54.4915,54.618,54.4845,54.5759,29911.9648
2015-03-03 10:20:00,77.67,77.77,77.65,77.76,39315.7262905162,54.5759,54.6461,54.5618,54.6391,39315.7263
2015-03-03 10:25:00,77.75,77.8,77.66,77.73,28711.484593837533,54.6321,54.6672,54.5688,54.618,28711.4846
2015-03-03 10:30:00,77.71,77.81,77.66,77.78,37815.12605042016,54.604,54.6742,54.5688,54.6532,37815.1261
2015-03-03 10:35:00,77.77,77.87,77.75,77.86,32913.16526610644,54.6461,54.7164,54.6321,54.7094,32913.1653
2015-03-03 10:40:00,77.87,77.96,77.87,77.92,23409.3637454982,54.7164,54.7796,54.7164,54.7515,23409.3637
2015-03-03 10:45:00,77.92,77.95,77.86,77.93,24009.603841536613,54.7515,54.7726,54.7094,54.7586,24009.6038
2015-03-03 10:50:00,77.95,77.96,77.85,77.86,22609.043617446976,54.7726,54.7796,54.7023,54.7094,22609.0436
2015-03-03 10:55:00,77.87,77.89,77.78,77.86,33513.405362144855,54.7164,54.7305,54.6532,54.7094,33513.4054
2015-03-03 11:00:00,77.85,77.93,77.8,77.92,24709.88395358143,54.7023,54.7586,54.6672,54.7515,24709.884
2015-03-03 11:05:00,77.92,77.98,77.86,77.88,31712.685074029607,54.7515,54.7937,54.7094,54.7234,31712.6851
2015-03-03 11:10:00,77.88,77.91,77.83,77.83,20808.32332933173,54.7234,54.7445,54.6883,54.6883,20808.3233
2015-03-03 11:15:00,77.84,77.9,77.78,77.83,24309.72388955582,54.6953,54.7375,54.6532,54.6883,24309.7239
2015-03-03 11:20:00,77.85,77.91,77.77,77.77,25410.16406562625,54.7023,54.7445,54.6461,54.6461,25410.1641
2015-03-03 11:25:00,77.77,77.86,77.76,77.83,22609.043617446976,54.6461,54.7094,54.6391,54.6883,22609.0436
2015-03-03 11:30:00,77.82,77.85,77.67,77.69,27611.044417767105,54.6813,54.7023,54.5759,54.5899,27611.0444
2015-03-03 11:35:00,77.71,77.79,77.7,77.78,13605.442176870749,54.604,54.6602,54.5969,54.6532,13605.4422
2015-03-03 11:40:00,77.76,77.88,77.74,77.87,37915.166066426566,54.6391,54.7234,54.6251,54.7164,37915.1661
2015-03-03 11:45:00,77.87,78.12,77.87,78.01,37615.04601840736,54.7164,54.8921,54.7164,54.8148,37615.046
2015-03-03 11:50:00,78.0,78.13,77.98,78.11,40316.12645058023,54.8077,54.8991,54.7937,54.885,40316.1265
2015-03-03 11:55:00,78.12,78.23,78.12,78.19,52721.08843537414,54.8921,54.9694,54.8921,54.9413,52721.0884
2015-03-03 12:00:00,78.21,78.24,78.13,78.22,38815.52621048419,54.9553,54.9764,54.8991,54.9623,38815.5262
2015-03-03 12:05:00,78.22,78.22,78.05,78.2,25410.16406562625,54.9623,54.9623,54.8429,54.9483,25410.1641
2015-03-03 12:10:00,78.22,78.4,78.2,78.35,35414.165666266505,54.9623,55.0888,54.9483,55.0537,35414.1657
2015-03-03 12:15:00,78.35,78.47,78.33,78.33,32813.125250100034,55.0537,55.138,55.0396,55.0396,32813.1253
2015-03-03 12:20:00,78.32,78.41,78.3,78.39,30012.004801920764,55.0326,55.0958,55.0185,55.0818,30012.0048
2015-03-03 12:25:00,78.38,78.47,78.26,78.44,28411.364545818324,55.0748,55.138,54.9904,55.1169,28411.3645
2015-03-03 12:30:00,78.44,78.44,78.35,78.38,46618.64745898359,55.1169,55.1169,55.0537,55.0748,46618.6475
2015-03-03 12:35:00,78.38,78.52,78.38,78.44,43617.44697879152,55.0748,55.1731,55.0748,55.1169,43617.447
2015-03-03 12:40:00,78.45,78.47,78.42,78.45,18707.48299319728,55.1239,55.138,55.1029,55.1239,18707.483
2015-03-03 12:45:00,78.46,78.53,78.43,78.53,21308.523409363745,55.131,55.1802,55.1099,55.1802,21308.5234
2015-03-03 12:50:00,78.54,78.56,78.42,78.43,28111.24449779912,55.1872,55.2012,55.1029,55.1099,28111.2445
2015-03-03 12:55:00,78.42,78.49,78.4,78.42,25710.28411364545,55.1029,55.152,55.0888,55.1029,25710.2841
2015-03-03 13:00:00,78.41,78.49,78.38,78.38,25810.324129651857,55.0958,55.152,55.0748,55.0748,25810.3241
2015-03-03 13:05:00,78.38,78.51,78.38,78.49,21408.563425370143,55.0748,55.1661,55.0748,55.152,21408.5634
2015-03-03 13:10:00,78.49,78.55,78.48,78.53,33613.44537815126,55.152,55.1942,55.145,55.1802,33613.4454
2015-03-03 13:15:00,78.53,78.66,78.47,78.64,28011.20448179272,55.1802,55.2715,55.138,55.2574,28011.2045
2015-03-03 13:20:00,78.66,78.73,78.57,78.58,28211.28451380552,55.2715,55.3207,55.2083,55.2153,28211.2845
2015-03-03 13:25:00,78.58,78.76,78.57,78.72,79131.65266106442,55.2153,55.3418,55.2083,55.3137,79131.6527
2015-03-03 13:30:00,78.71,78.76,78.67,78.71,27010.804321728687,55.3066,55.3418,55.2785,55.3066,27010.8043
2015-03-03 13:35:00,78.71,78.77,78.56,78.57,31712.685074029607,55.3066,55.3488,55.2012,55.2083,31712.6851
2015-03-03 13:40:00,78.56,78.56,78.47,78.5,30912.36494597839,55.2012,55.2012,55.138,55.1591,30912.3649
2015-03-03 13:45:00,78.48,78.56,78.46,78.55,31112.444977991192,55.145,55.2012,55.131,55.1942,31112.445
2015-03-03 13:50:00,78.56,78.61,78.53,78.59,23909.56382553021,55.2012,55.2364,55.1802,55.2223,23909.5638
2015-03-03 13:55:00,78.58,78.58,78.45,78.51,28811.52460984393,55.2153,55.2153,55.1239,55.1661,28811.5246
2015-03-03 14:00:00,78.54,78.57,78.44,78.45,19707.883153261304,55.1872,55.2083,55.1169,55.1239,19707.8832
2015-03-03 14:05:00,78.45,78.49,78.42,78.49,40116.04641856742,55.1239,55.152,55.1029,55.152,40116.0464
2015-03-03 14:10:00,78.5,78.54,78.44,78.54,23009.203681472587,55.1591,55.1872,55.1169,55.1872,23009.2037
2015-03-03 14:15:00,78.54,78.59,78.53,78.59,22509.00360144057,55.1872,55.2223,55.1802,55.2223,22509.0036
2015-03-03 14:20:00,78.58,78.65,78.56,78.58,32112.84513805521,55.2153,55.2645,55.2012,55.2153,32112.8451
2015-03-03 14:25:00,78.59,78.64,78.55,78.59,24609.843937575028,55.2223,55.2574,55.1942,55.2223,24609.8439
2015-03-03 14:30:00,78.6,78.65,78.55,78.58,30212.08483393357,55.2293,55.2645,55.1942,55.2153,30212.0848
2015-03-03 14:35:00,78.57,78.64,78.56,78.62,28611.44457783113,55.2083,55.2574,55.2012,55.2434,28611.4446
2015-03-03 14:40:00,78.62,78.65,78.48,78.5,47418.96758703481,55.2434,55.2645,55.145,55.1591,47418.9676
2015-03-03 14:45:00,78.49,78.5,78.35,78.36,26510.60424169668,55.152,55.1591,55.0537,55.0607,26510.6042
2015-03-03 14:50:00,78.35,78.38,78.28,78.37,28611.44457783113,55.0537,55.0748,55.0045,55.0677,28611.4446
2015-03-03 14:55:00,78.37,78.37,78.29,78.29,34413.76550620248,55.0677,55.0677,55.0115,55.0115,34413.7655
2015-03-03 15:00:00,78.29,78.38,78.23,78.37,63825.53021208483,55.0115,55.0748,54.9694,55.0677,63825.5302
2015-03-03 15:05:00,78.37,78.39,78.27,78.27,30712.284913965585,55.0677,55.0818,54.9975,54.9975,30712.2849
2015-03-03 15:10:00,78.26,78.26,78.12,78.12,37515.00600240096,54.9904,54.9904,54.8921,54.8921,37515.006
2015-03-03 15:15:00,78.12,78.23,78.11,78.21,42216.886754701874,54.8921,54.9694,54.885,54.9553,42216.8868
2015-03-03 15:20:00,78.22,78.29,78.21,78.28,25310.124049619844,54.9623,55.0115,54.9553,55.0045,25310.124
2015-03-03 15:25:00,78.28,78.32,78.26,78.27,26810.724289715883,55.0045,55.0326,54.9904,54.9975,26810.7243
2015-03-03 15:30:00,78.27,78.32,78.2,78.24,49119.64785914365,54.9975,55.0326,54.9483,54.9764,49119.6479
2015-03-03 15:35:00,78.23,78.23,78.12,78.13,40016.00640256102,54.9694,54.9694,54.8921,54.8991,40016.0064
2015-03-03 15:40:00,78.13,78.14,78.02,78.09,45218.08723489395,54.8991,54.9061,54.8218,54.871,45218.0872
2015-03-03 15:45:00,78.09,78.15,78.04,78.14,85534.21368547418,54.871,54.9131,54.8359,54.9061,85534.2137
2015-03-03 15:50:00,78.14,78.14,78.05,78.05,63125.25010004001,54.9061,54.9061,54.8429,54.8429,63125.2501
2015-03-03 15:55:00,78.05,78.14,77.95,77.99,414065.62625050015,54.8429,54.9061,54.7726,54.8007,414065.6263
2015-03-04 09:30:00,77.85,78.04,77.59,77.59,64525.81032412964,54.7023,54.8359,54.5197,54.5197,64525.8103
2015-03-04 09:35:00,77.59,77.73,77.42,77.62,63425.37014805921,54.5197,54.618,54.4002,54.5407,63425.3701
2015-03-04 09:40:00,77.59,77.59,77.37,77.39,21008.40336134453,54.5197,54.5197,54.3651,54.3791,21008.4034
2015-03-04 09:45:00,77.45,77.67,77.39,77.57,41716.686674669865,54.4213,54.5759,54.3791,54.5056,41716.6867
2015-03-04 09:50:00,77.53,77.73,77.5,77.72,27611.044417767105,54.4775,54.618,54.4564,54.611,27611.0444
2015-03-04 09:55:00,77.71,77.71,77.42,77.42,52020.80832332933,54.604,54.604,54.4002,54.4002,52020.8083
2015-03-04 10:00:00,77.43,77.7,77.41,77.47,34513.80552220888,54.4072,54.5969,54.3932,54.4353,34513.8055
2015-03-04 10:05:00,77.48,77.55,77.42,77.46,26510.60424169668,54.4424,54.4915,54.4002,54.4283,26510.6042
2015-03-04 10:10:00,77.42,77.45,77.25,77.43,35814.32573029211,54.4002,54.4213,54.2807,54.4072,35814.3257
2015-03-04 10:15:00,77.41,77.62,77.4,77.53,27410.96438575429,54.3932,54.5407,54.3861,54.4775,27410.9644
2015-03-04 10:20:00,77.53,77.54,77.46,77.5,33513.405362144855,54.4775,54.4845,54.4283,54.4564,33513.4054
2015-03-04 10:25:00,77.53,77.67,77.49,77.65,30812.324929971983,54.4775,54.5759,54.4494,54.5618,30812.3249
2015-03-04 10:30:00,77.66,77.67,77.34,77.46,52721.08843537414,54.5688,54.5759,54.344,54.4283,52721.0884
2015-03-04 10:35:00,77.47,77.48,77.28,77.41,36714.685874349736,54.4353,54.4424,54.3018,54.3932,36714.6859
2015-03-04 10:40:00,77.42,77.55,77.4,77.52,33813.52541016406,54.4002,54.4915,54.3861,54.4705,33813.5254
2015-03-04 10:45:00,77.53,77.53,77.22,77.26,33213.28531412565,54.4775,54.4775,54.2597,54.2878,33213.2853
2015-03-04 10:50:00,77.26,77.32,77.2,77.3,25410.16406562625,54.2878,54.3299,54.2456,54.3159,25410.1641
2015-03-04 10:55:00,77.31,77.48,77.31,77.45,22509.00360144057,54.3229,54.4424,54.3229,54.4213,22509.0036
2015-03-04 11:00:00,77.45,77.56,77.41,77.5,25310.124049619844,54.4213,54.4986,54.3932,54.4564,25310.124
2015-03-04 11:05:00,77.51,77.62,77.4,77.57,27210.88435374149,54.4634,54.5407,54.3861,54.5056,27210.8844
2015-03-04 11:10:00,77.57,77.61,77.46,77.51,19707.883153261304,54.5056,54.5337,54.4283,54.4634,19707.8832
2015-03-04 11:15:00,77.52,77.55,77.45,77.47,29111.64465786314,54.4705,54.4915,54.4213,54.4353,29111.6447
2015-03-04 11:20:00,77.5,77.51,77.39,77.48,31012.40496198479,54.4564,54.4634,54.3791,54.4424,31012.405
2015-03-04 11:25:00,77.48,77.52,77.43,77.47,18607.44297719088,54.4424,54.4705,54.4072,54.4353,18607.443
2015-03-04 11:30:00,77.47,77.61,77.43,77.58,28411.364545818324,54.4353,54.5337,54.4072,54.5126,28411.3645
2015-03-04 11:35:00,77.59,77.64,77.54,77.56,17306.92276910764,54.5197,54.5548,54.4845,54.4986,17306.9228
2015-03-04 11:40:00,77.56,77.66,77.5,77.61,23709.483793517404,54.4986,54.5688,54.4564,54.5337,23709.4838
2015-03-04 11:45:00,77.62,77.62,77.47,77.49,27010.804321728687,54.5407,54.5407,54.4353,54.4494,27010.8043
2015-03-04 11:50:00,77.48,77.56,77.46,77.48,32212.88515406162,54.4424,54.4986,54.4283,54.4424,32212.8852
2015-03-04 11:55:00,77.47,77.51,77.38,77.42,15406.162464985991,54.4353,54.4634,54.3721,54.4002,15406.1625
2015-03-04 12:00:00,77.43,77.56,77.38,77.56,29311.724689875948,54.4072,54.4986,54.3721,54.4986,29311.7247
2015-03-04 12:05:00,77.57,77.64,77.56,77.63,14905.96238495398,54.5056,54.5548,54.4986,54.5478,14905.9624
2015-03-04 12:10:00,77.63,77.75,77.58,77.73,18607.44297719088,54.5478,54.6321,54.5126,54.618,18607.443
2015-03-04 12:15:00,77.71,77.75,77.66,77.71,13705.482192877147,54.604,54.6321,54.5688,54.604,13705.4822
2015-03-04 12:20:00,77.71,77.81,77.68,77.79,19607.8431372549,54.604,54.6742,54.5829,54.6602,19607.8431
2015-03-04 12:25:00,77.81,77.85,77.67,77.72,27711.084433773507,54.6742,54.7023,54.5759,54.611,27711.0844
2015-03-04 12:30:00,77.71,77.81,77.7,77.78,33613.44537815126,54.604,54.6742,54.5969,54.6532,33613.4454
2015-03-04 12:35:00,77.78,77.88,77.74,77.81,17807.122849139654,54.6532,54.7234,54.6251,54.6742,17807.1228
2015-03-04 12:40:00,77.79,77.95,77.76,77.95,20008.00320128051,54.6602,54.7726,54.6391,54.7726,20008.0032
2015-03-04 12:45:00,77.95,77.95,77.78,77.79,18007.202881152458,54.7726,54.7726,54.6532,54.6602,18007.2029
2015-03-04 12:50:00,77.79,77.87,77.76,77.86,21608.64345738295,54.6602,54.7164,54.6391,54.7094,21608.6435
2015-03-04 12:55:00,77.87,77.88,77.78,77.79,21808.72348939576,54.7164,54.7234,54.6532,54.6602,21808.7235
2015-03-04 13:00:00,77.8,77.88,77.76,77.78,19407.76310524209,54.6672,54.7234,54.6391,54.6532,19407.7631
2015-03-04 13:05:00,77.79,77.87,77.73,77.87,25310.124049619844,54.6602,54.7164,54.618,54.7164,25310.124
2015-03-04 13:10:00,77.87,77.88,77.76,77.85,17206.88275310124,54.7164,54.7234,54.6391,54.7023,17206.8828
2015-03-04 13:15:00,77.84,77.89,77.82,77.86,30912.36494597839,54.6953,54.7305,54.6813,54.7094,30912.3649
2015-03-04 13:20:00,77.85,77.95,77.82,77.84,31012.40496198479,54.7023,54.7726,54.6813,54.6953,31012.405
2015-03-04 13:25:00,77.87,77.99,77.84,77.95,49619.84793917566,54.7164,54.8007,54.6953,54.7726,49619.8479
2015-03-04 13:30:00,77.95,77.95,77.81,77.87,19507.803121248497,54.7726,54.7726,54.6742,54.7164,19507.8031
2015-03-04 13:35:00,77.87,77.88,77.8,77.88,20608.243297318924,54.7164,54.7234,54.6672,54.7234,20608.2433
2015-03-04 13:40:00,77.87,77.9,77.84,77.87,33313.32533013205,54.7164,54.7375,54.6953,54.7164,33313.3253
2015-03-04 13:45:00,77.87,77.87,77.77,77.83,44717.88715486194,54.7164,54.7164,54.6461,54.6883,44717.8872
2015-03-04 13:50:00,77.84,77.89,77.81,77.87,33713.48539415766,54.6953,54.7305,54.6742,54.7164,33713.4854
2015-03-04 13:55:00,77.86,77.87,77.77,77.8,35614.24569827931,54.7094,54.7164,54.6461,54.6672,35614.2457
2015-03-04 14:00:00,77.81,78.03,77.8,78.01,45418.16726690676,54.6742,54.8288,54.6672,54.8148,45418.1673
2015-03-04 14:05:00,78.01,78.04,77.97,78.0,24009.603841536613,54.8148,54.8359,54.7867,54.8077,24009.6038
2015-03-04 14:10:00,78.0,78.04,77.93,77.93,47318.927571028406,54.8077,54.8359,54.7586,54.7586,47318.9276
2015-03-04 14:15:00,77.93,77.99,77.86,77.9,24909.96398559424,54.7586,54.8007,54.7094,54.7375,24909.964
2015-03-04 14:20:00,77.9,77.95,77.88,77.89,19807.923169267706,54.7375,54.7726,54.7234,54.7305,19807.9232
2015-03-04 14:25:00,77.92,77.93,77.88,77.92,36514.60584233693,54.7515,54.7586,54.7234,54.7515,36514.6058
2015-03-04 14:30:00,77.91,78.01,77.87,78.01,47318.927571028406,54.7445,54.8148,54.7164,54.8148,47318.9276
2015-03-04 14:35:00,78.01,78.05,77.96,77.98,22008.80352140856,54.8148,54.8429,54.7796,54.7937,22008.8035
2015-03-04 14:40:00,77.98,78.06,77.96,78.05,30112.04481792717,54.7937,54.8499,54.7796,54.8429,30112.0448
2015-03-04 14:45:00,78.03,78.04,77.99,78.01,28211.28451380552,54.8288,54.8359,54.8007,54.8148,28211.2845
2015-03-04 14:50:00,78.02,78.11,78.0,78.1,47619.04761904761,54.8218,54.885,54.8077,54.878,47619.0476
2015-03-04 14:55:00,78.09,78.2,78.04,78.17,38815.52621048419,54.871,54.9483,54.8359,54.9272,38815.5262
2015-03-04 15:00:00,78.18,78.2,78.09,78.09,31312.525010004,54.9342,54.9483,54.871,54.871,31312.525
2015-03-04 15:05:00,78.09,78.18,78.04,78.12,41016.406562625045,54.871,54.9342,54.8359,54.8921,41016.4066
2015-03-04 15:10:00,78.13,78.2,78.11,78.2,36914.76590636254,54.8991,54.9483,54.885,54.9483,36914.7659
2015-03-04 15:15:00,78.2,78.23,78.13,78.14,45518.20728291316,54.9483,54.9694,54.8991,54.9061,45518.2073
2015-03-04 15:20:00,78.15,78.21,78.14,78.21,28511.40456182473,54.9131,54.9553,54.9061,54.9553,28511.4046
2015-03-04 15:25:00,78.2,78.27,78.16,78.24,51220.48819527811,54.9483,54.9975,54.9202,54.9764,51220.4882
2015-03-04 15:30:00,78.24,78.35,78.23,78.31,44617.84713885554,54.9764,55.0537,54.9694,55.0256,44617.8471
2015-03-04 15:35:00,78.3,78.32,78.28,78.3,55522.208883553416,55.0185,55.0326,55.0045,55.0185,55522.2089
2015-03-04 15:40:00,78.3,78.31,78.26,78.28,68627.45098039215,55.0185,55.0256,54.9904,55.0045,68627.451
2015-03-04 15:45:00,78.28,78.33,78.25,78.28,72428.97158863545,55.0045,55.0396,54.9834,55.0045,72428.9716
2015-03-04 15:50:00,78.28,78.3,78.25,78.26,65226.09043617446,55.0045,55.0185,54.9834,54.9904,65226.0904
2015-03-04 15:55:00,78.26,78.3,78.24,78.29,110644.25770308122,54.9904,55.0185,54.9764,55.0115,110644.2577
2015-03-05 09:30:00,78.1,78.17,77.53,77.76,64925.970388155256,54.878,54.9272,54.4775,54.6391,64925.9704
2015-03-05 09:35:00,77.74,77.77,77.54,77.61,19607.8431372549,54.6251,54.6461,54.4845,54.5337,19607.8431
2015-03-05 09:40:00,77.54,77.59,77.44,77.46,38615.446178471386,54.4845,54.5197,54.4143,54.4283,38615.4462
2015-03-05 09:45:00,77.44,77.5,77.37,77.37,50520.20808323329,54.4143,54.4564,54.3651,54.3651,50520.2081
2015-03-05 09:50:00,77.38,77.4,77.25,77.28,53921.56862745097,54.3721,54.3861,54.2807,54.3018,53921.5686
2015-03-05 09:55:00,77.29,77.48,77.28,77.48,49519.80792316926,54.3089,54.4424,54.3018,54.4424,49519.8079
2015-03-05 10:00:00,77.46,77.48,77.24,77.27,73129.25170068027,54.4283,54.4424,54.2737,54.2948,73129.2517
2015-03-05 10:05:00,77.27,77.32,77.15,77.17,34813.925570228086,54.2948,54.3299,54.2105,54.2245,34813.9256
2015-03-05 10:10:00,77.18,77.35,77.18,77.32,96138.45538215284,54.2316,54.351,54.2316,54.3299,96138.4554
2015-03-05 10:15:00,77.31,77.31,77.18,77.25,85434.17366946778,54.3229,54.3229,54.2316,54.2807,85434.1737
2015-03-05 10:20:00,77.23,77.29,77.2,77.26,55822.32893157262,54.2667,54.3089,54.2456,54.2878,55822.3289
2015-03-05 10:25:00,77.26,77.32,77.22,77.29,32312.925170068025,54.2878,54.3299,54.2597,54.3089,32312.9252
2015-03-05 10:30:00,77.28,77.32,77.23,77.31,30412.16486594637,54.3018,54.3299,54.2667,54.3229,30412.1649
2015-03-05 10:35:00,77.31,77.57,77.31,77.53,47318.927571028406,54.3229,54.5056,54.3229,54.4775,47318.9276
2015-03-05 10:40:00,77.53,77.55,77.45,77.47,60624.24969987995,54.4775,54.4915,54.4213,54.4353,60624.2497
2015-03-05 10:45:00,77.47,77.58,77.45,77.54,55522.208883553416,54.4353,54.5126,54.4213,54.4845,55522.2089
2015-03-05 10:50:00,77.54,77.59,77.49,77.57,20208.08323329332,54.4845,54.5197,54.4494,54.5056,20208.0832
2015-03-05 10:55:00,77.59,77.65,77.56,77.59,45118.04721888755,54.5197,54.5618,54.4986,54.5197,45118.0472
2015-03-05 11:00:00,77.57,77.6,77.49,77.54,42216.886754701874,54.5056,54.5267,54.4494,54.4845,42216.8868
2015-03-05 11:05:00,77.54,77.54,77.42,77.44,22909.163665466185,54.4845,54.4845,54.4002,54.4143,22909.1637
2015-03-05 11:10:00,77.42,77.48,77.36,77.47,47619.04761904761,54.4002,54.4424,54.358,54.4353,47619.0476
2015-03-05 11:15:00,77.47,77.49,77.42,77.47,53721.48859543817,54.4353,54.4494,54.4002,54.4353,53721.4886
2015-03-05 11:20:00,77.48,77.48,77.34,77.35,48319.32773109243,54.4424,54.4424,54.344,54.351,48319.3277
2015-03-05 11:25:00,77.36,77.43,77.35,77.41,49219.687875150055,54.358,54.4072,54.351,54.3932,49219.6879
2015-03-05 11:30:00,77.42,77.47,77.4,77.43,50820.32813125249,54.4002,54.4353,54.3861,54.4072,50820.3281
2015-03-05 11:35:00,77.44,77.58,77.44,77.51,40716.28651460584,54.4143,54.5126,54.4143,54.4634,40716.2865
2015-03-05 11:40:00,77.51,77.52,77.45,77.47,16306.522609043615,54.4634,54.4705,54.4213,54.4353,16306.5226
2015-03-05 11:45:00,77.47,77.49,77.41,77.42,30112.04481792717,54.4353,54.4494,54.3932,54.4002,30112.0448
2015-03-05 11:50:00,77.42,77.53,77.42,77.5,25610.244097639054,54.4002,54.4775,54.4002,54.4564,25610.2441
2015-03-05 11:55:00,77.48,77.57,77.48,77.49,21008.40336134453,54.4424,54.5056,54.4424,54.4494,21008.4034
2015-03-05 12:00:00,77.48,77.5,77.41,77.44,13805.522208883553,54.4424,54.4564,54.3932,54.4143,13805.5222
2015-03-05 12:05:00,77.45,77.51,77.44,77.47,32412.965186074427,54.4213,54.4634,54.4143,54.4353,32412.9652
2015-03-05 12:10:00,77.48,77.5,77.42,77.43,29511.80472188875,54.4424,54.4564,54.4002,54.4072,29511.8047
2015-03-05 12:15:00,77.45,77.48,77.4,77.47,37414.96598639456,54.4213,54.4424,54.3861,54.4353,37414.966
2015-03-05 12:20:00,77.47,77.48,77.41,77.45,34313.72549019608,54.4353,54.4424,54.3932,54.4213,34313.7255
2015-03-05 12:25:00,77.44,77.44,77.34,77.34,26210.48419367747,54.4143,54.4143,54.344,54.344,26210.4842
2015-03-05 12:30:00,77.33,77.43,77.31,77.39,37615.04601840736,54.337,54.4072,54.3229,54.3791,37615.046
2015-03-05 12:35:00,77.41,77.53,77.37,77.49,24409.763905562224,54.3932,54.4775,54.3651,54.4494,24409.7639
2015-03-05 12:40:00,77.5,77.6,77.5,77.58,23309.3237294918,54.4564,54.5267,54.4564,54.5126,23309.3237
2015-03-05 12:45:00,77.59,77.62,77.54,77.56,27210.88435374149,54.5197,54.5407,54.4845,54.4986,27210.8844
2015-03-05 12:50:00,77.55,77.58,77.51,77.54,25110.04401760704,54.4915,54.5126,54.4634,54.4845,25110.044
2015-03-05 12:55:00,77.52,77.53,77.43,77.43,28411.364545818324,54.4705,54.4775,54.4072,54.4072,28411.3645
2015-03-05 13:00:00,77.43,77.5,77.41,77.47,23909.56382553021,54.4072,54.4564,54.3932,54.4353,23909.5638
2015-03-05 13:05:00,77.47,77.54,77.45,77.47,26310.52420968387,54.4353,54.4845,54.4213,54.4353,26310.5242
2015-03-05 13:10:00,77.48,77.51,77.47,77.5,15506.202480992397,54.4424,54.4634,54.4353,54.4564,15506.2025
2015-03-05 13:15:00,77.49,77.51,77.47,77.51,19407.76310524209,54.4494,54.4634,54.4353,54.4634,19407.7631
2015-03-05 13:20:00,77.51,77.57,77.47,77.53,31512.605042016803,54.4634,54.5056,54.4353,54.4775,31512.605
2015-03-05 13:25:00,77.54,77.59,77.53,77.54,29411.76470588235,54.4845,54.5197,54.4775,54.4845,29411.7647
2015-03-05 13:30:00,77.54,77.55,77.48,77.5,20208.08323329332,54.4845,54.4915,54.4424,54.4564,20208.0832
2015-03-05 13:35:00,77.49,77.49,77.38,77.47,33913.56542617046,54.4494,54.4494,54.3721,54.4353,33913.5654
2015-03-05 13:40:00,77.48,77.49,77.38,77.45,48119.24769907963,54.4424,54.4494,54.3721,54.4213,48119.2477
2015-03-05 13:45:00,77.43,77.46,77.4,77.4,21608.64345738295,54.4072,54.4283,54.3861,54.3861,21608.6435
2015-03-05 13:50:00,77.41,77.52,77.4,77.52,27611.044417767105,54.3932,54.4705,54.3861,54.4705,27611.0444
2015-03-05 13:55:00,77.5,77.54,77.47,77.5,20808.32332933173,54.4564,54.4845,54.4353,54.4564,20808.3233
2015-03-05 14:00:00,77.49,77.57,77.46,77.51,29711.88475390156,54.4494,54.5056,54.4283,54.4634,29711.8848
2015-03-05 14:05:00,77.51,77.57,77.49,77.56,20008.00320128051,54.4634,54.5056,54.4494,54.4986,20008.0032
2015-03-05 14:10:00,77.56,77.56,77.5,77.53,16306.522609043615,54.4986,54.4986,54.4564,54.4775,16306.5226
2015-03-05 14:15:00,77.54,77.55,77.48,77.49,16006.402561024408,54.4845,54.4915,54.4424,54.4494,16006.4026
2015-03-05 14:20:00,77.48,77.52,77.38,77.49,37715.08603441376,54.4424,54.4705,54.3721,54.4494,37715.086
2015-03-05 14:25:00,77.49,77.56,77.46,77.53,22709.08363345337,54.4494,54.4986,54.4283,54.4775,22709.0836
2015-03-05 14:30:00,77.52,77.55,77.5,77.53,16306.522609043615,54.4705,54.4915,54.4564,54.4775,16306.5226
2015-03-05 14:35:00,77.53,77.55,77.47,77.51,21908.76350540216,54.4775,54.4915,54.4353,54.4634,21908.7635
2015-03-05 14:40:00,77.5,77.53,77.46,77.47,38115.24609843937,54.4564,54.4775,54.4283,54.4353,38115.2461
2015-03-05 14:45:00,77.48,77.54,77.47,77.48,27110.84433773509,54.4424,54.4845,54.4353,54.4424,27110.8443
2015-03-05 14:50:00,77.48,77.55,77.48,77.54,20308.12324929972,54.4424,54.4915,54.4424,54.4845,20308.1232
2015-03-05 14:55:00,77.54,77.55,77.43,77.45,33513.405362144855,54.4845,54.4915,54.4072,54.4213,33513.4054
2015-03-05 15:00:00,77.45,77.47,77.41,77.45,30912.36494597839,54.4213,54.4353,54.3932,54.4213,30912.3649
2015-03-05 15:05:00,77.46,77.58,77.46,77.57,103941.57663065226,54.4283,54.5126,54.4283,54.5056,103941.5766
2015-03-05 15:10:00,77.56,77.59,77.54,77.56,33513.405362144855,54.4986,54.5197,54.4845,54.4986,33513.4054
2015-03-05 15:15:00,77.55,77.58,77.54,77.55,35814.32573029211,54.4915,54.5126,54.4845,54.4915,35814.3257
2015-03-05 15:20:00,77.55,77.62,77.55,77.59,42016.80672268907,54.4915,54.5407,54.4915,54.5197,42016.8067
2015-03-05 15:25:00,77.59,77.62,77.55,77.56,37314.92597038816,54.5197,54.5407,54.4915,54.4986,37314.926
2015-03-05 15:30:00,77.56,77.61,77.52,77.54,53121.24849939976,54.4986,54.5337,54.4705,54.4845,53121.2485
2015-03-05 15:35:00,77.55,77.57,77.5,77.5,39315.7262905162,54.4915,54.5056,54.4564,54.4564,39315.7263
2015-03-05 15:40:00,77.5,77.62,77.47,77.55,44917.96718687475,54.4564,54.5407,54.4353,54.4915,44917.9672
2015-03-05 15:45:00,77.56,77.6,77.53,77.54,63425.37014805921,54.4986,54.5267,54.4775,54.4845,63425.3701
2015-03-05 15:50:00,77.55,77.57,77.53,77.55,50420.168067226885,54.4915,54.5056,54.4775,54.4915,50420.1681
2015-03-05 15:55:00,77.55,77.57,77.46,77.47,156962.7851140456,54.4915,54.5056,54.4283,54.4353,156962.7851
2015-03-06 09:30:00,76.36,76.63,76.27,76.38,94337.7350940376,54.1721,54.3636,54.1082,54.1862,94337.7351
2015-03-06 09:35:00,76.38,76.73,76.31,76.56,32312.925170068025,54.1862,54.4345,54.1366,54.3139,32312.9252
2015-03-06 09:40:00,76.62,76.83,76.54,76.62,46418.56742697078,54.3565,54.5055,54.2998,54.3565,46418.5674
2015-03-06 09:45:00,76.63,76.67,76.39,76.61,24409.763905562224,54.3636,54.392,54.1933,54.3494,24409.7639
2015-03-06 09:50:00,76.61,76.71,76.5,76.52,33013.20528211284,54.3494,54.4204,54.2714,54.2856,33013.2053
2015-03-06 09:55:00,76.51,76.64,76.51,76.58,32012.805122048816,54.2785,54.3707,54.2785,54.3281,32012.8051
2015-03-06 10:00:00,76.59,76.66,76.51,76.55,35714.28571428571,54.3352,54.3849,54.2785,54.3068,35714.2857
2015-03-06 10:05:00,76.57,76.58,76.44,76.45,29811.92476990796,54.321,54.3281,54.2288,54.2359,29811.9248
2015-03-06 10:10:00,76.44,76.48,76.32,76.34,34613.84553821528,54.2288,54.2572,54.1437,54.1579,34613.8455
2015-03-06 10:15:00,76.34,76.39,76.28,76.38,34013.605442176864,54.1579,54.1933,54.1153,54.1862,34013.6054
2015-03-06 10:20:00,76.39,76.42,76.32,76.41,40316.12645058023,54.1933,54.2146,54.1437,54.2075,40316.1265
2015-03-06 10:25:00,76.41,76.45,76.25,76.28,71428.57142857142,54.2075,54.2359,54.094,54.1153,71428.5714
2015-03-06 10:30:00,76.27,76.32,76.25,76.29,38715.48619447779,54.1082,54.1437,54.094,54.1224,38715.4862
2015-03-06 10:35:00,76.29,76.31,76.1,76.12,66726.6906762705,54.1224,54.1366,53.9876,54.0018,66726.6907
2015-03-06 10:40:00,76.12,76.12,76.04,76.05,37615.04601840736,54.0018,54.0018,53.945,53.9521,37615.046
2015-03-06 10:45:00,76.05,76.06,75.89,75.91,76630.65226090436,53.9521,53.9592,53.8386,53.8528,76630.6523
2015-03-06 10:50:00,75.9,75.96,75.77,75.77,112044.81792717084,53.8457,53.8883,53.7535,53.7535,112044.8179
2015-03-06 10:55:00,75.78,75.8,75.74,75.77,57222.88915566226,53.7606,53.7748,53.7322,53.7535,57222.8892
2015-03-06 11:00:00,75.76,75.79,75.59,75.63,73729.49179671868,53.7464,53.7677,53.6258,53.6542,73729.4918
2015-03-06 11:05:00,75.6,75.66,75.58,75.58,47919.16766706682,53.6329,53.6755,53.6187,53.6187,47919.1677
2015-03-06 11:10:00,75.58,75.68,75.54,75.62,49119.64785914365,53.6187,53.6896,53.5903,53.6471,49119.6479
2015-03-06 11:15:00,75.61,75.67,75.58,75.66,33613.44537815126,53.64,53.6825,53.6187,53.6755,33613.4454
2015-03-06 11:20:00,75.66,75.66,75.62,75.66,34313.72549019608,53.6755,53.6755,53.6471,53.6755,34313.7255
2015-03-06 11:25:00,75.66,75.75,75.62,75.63,58423.36934773909,53.6755,53.7393,53.6471,53.6542,58423.3693
2015-03-06 11:30:00,75.64,75.65,75.49,75.52,80732.29291716685,53.6613,53.6684,53.5548,53.5761,80732.2929
2015-03-06 11:35:00,75.5,75.58,75.47,75.58,39315.7262905162,53.5619,53.6187,53.5407,53.6187,39315.7263
2015-03-06 11:40:00,75.58,75.63,75.49,75.49,26510.60424169668,53.6187,53.6542,53.5548,53.5548,26510.6042
2015-03-06 11:45:00,75.48,75.58,75.48,75.56,19507.803121248497,53.5478,53.6187,53.5478,53.6045,19507.8031
2015-03-06 11:50:00,75.56,75.67,75.53,75.64,19207.68307322929,53.6045,53.6825,53.5832,53.6613,19207.6831
2015-03-06 11:55:00,75.64,75.75,75.63,75.74,30512.204881952777,53.6613,53.7393,53.6542,53.7322,30512.2049
2015-03-06 12:00:00,75.74,75.77,75.66,75.72,23809.52380952381,53.7322,53.7535,53.6755,53.718,23809.5238
2015-03-06 12:05:00,75.72,75.75,75.67,75.71,16706.682673069226,53.718,53.7393,53.6825,53.7109,16706.6827
2015-03-06 12:10:00,75.71,75.72,75.57,75.63,21308.523409363745,53.7109,53.718,53.6116,53.6542,21308.5234
2015-03-06 12:15:00,75.62,75.66,75.52,75.53,32613.04521808723,53.6471,53.6755,53.5761,53.5832,32613.0452
2015-03-06 12:20:00,75.54,75.55,75.45,75.48,35314.1256502601,53.5903,53.5974,53.5265,53.5478,35314.1257
2015-03-06 12:25:00,75.47,75.47,75.35,75.35,51720.68827531012,53.5407,53.5407,53.4555,53.4555,51720.6883
2015-03-06 12:30:00,75.37,75.53,75.36,75.53,22008.80352140856,53.4697,53.5832,53.4626,53.5832,22008.8035
2015-03-06 12:35:00,75.55,75.59,75.45,75.47,37915.166066426566,53.5974,53.6258,53.5265,53.5407,37915.1661
2015-03-06 12:40:00,75.47,75.47,75.38,75.43,27010.804321728687,53.5407,53.5407,53.4768,53.5123,27010.8043
2015-03-06 12:45:00,75.43,75.45,75.41,75.42,11204.481792717086,53.5123,53.5265,53.4981,53.5052,11204.4818
2015-03-06 12:50:00,75.44,75.49,75.37,75.37,33913.56542617046,53.5194,53.5548,53.4697,53.4697,33913.5654
2015-03-06 12:55:00,75.36,75.39,75.26,75.28,28711.484593837533,53.4626,53.4839,53.3917,53.4059,28711.4846
2015-03-06 13:00:00,75.27,75.4,75.26,75.27,30512.204881952777,53.3988,53.491,53.3917,53.3988,30512.2049
2015-03-06 13:05:00,75.29,75.35,75.19,75.24,40116.04641856742,53.413,53.4555,53.342,53.3775,40116.0464
2015-03-06 13:10:00,75.24,75.27,75.19,75.23,29911.96478591436,53.3775,53.3988,53.342,53.3704,29911.9648
2015-03-06 13:15:00,75.22,75.28,75.2,75.28,28111.24449779912,53.3633,53.4059,53.3491,53.4059,28111.2445
2015-03-06 13:20:00,75.27,75.33,75.23,75.24,43017.2068827531,53.3988,53.4413,53.3704,53.3775,43017.2069
2015-03-06 13:25:00,75.23,75.27,75.15,75.18,53521.40856342536,53.3704,53.3988,53.3136,53.3349,53521.4086
2015-03-06 13:30:00,75.17,75.19,74.96,74.97,62324.92997198879,53.3278,53.342,53.1789,53.1859,62324.93
2015-03-06 13:35:00,74.97,74.98,74.9,74.97,49919.96798719488,53.1859,53.193,53.1363,53.1859,49919.968
2015-03-06 13:40:00,74.96,75.01,74.91,75.01,27711.084433773507,53.1789,53.2143,53.1434,53.2143,27711.0844
2015-03-06 13:45:00,75.0,75.02,74.84,74.99,60124.04961984793,53.2072,53.2214,53.0937,53.2001,60124.0496
2015-03-06 13:50:00,74.99,75.08,74.95,75.02,35914.365746298514,53.2001,53.264,53.1718,53.2214,35914.3657
2015-03-06 13:55:00,75.02,75.15,75.01,75.14,39015.60624249699,53.2214,53.3136,53.2143,53.3065,39015.6062
2015-03-06 14:00:00,75.16,75.18,75.1,75.13,58923.5694277711,53.3207,53.3349,53.2782,53.2995,58923.5694
2015-03-06 14:05:00,75.13,75.16,75.02,75.15,50820.32813125249,53.2995,53.3207,53.2214,53.3136,50820.3281
2015-03-06 14:10:00,75.15,75.33,75.14,75.32,27911.16446578631,53.3136,53.4413,53.3065,53.4342,27911.1645
2015-03-06 14:15:00,75.34,75.36,75.18,75.25,23909.56382553021,53.4484,53.4626,53.3349,53.3846,23909.5638
2015-03-06 14:20:00,75.25,75.25,75.04,75.14,32312.925170068025,53.3846,53.3846,53.2356,53.3065,32312.9252
2015-03-06 14:25:00,75.14,75.16,75.02,75.03,35714.28571428571,53.3065,53.3207,53.2214,53.2285,35714.2857
2015-03-06 14:30:00,75.03,75.06,74.93,74.97,62625.050020008,53.2285,53.2498,53.1576,53.1859,62625.05
2015-03-06 14:35:00,74.96,74.99,74.83,74.83,39415.76630652261,53.1789,53.2001,53.0866,53.0866,39415.7663
2015-03-06 14:40:00,74.83,74.84,74.75,74.8,48119.24769907963,53.0866,53.0937,53.0299,53.0653,48119.2477
2015-03-06 14:45:00,74.8,74.89,74.77,74.88,47919.16766706682,53.0653,53.1292,53.0441,53.1221,47919.1677
2015-03-06 14:50:00,74.9,74.99,74.84,74.88,40416.16646658664,53.1363,53.2001,53.0937,53.1221,40416.1665
2015-03-06 14:55:00,74.88,74.89,74.69,74.7,77030.81232492997,53.1221,53.1292,52.9873,52.9944,77030.8123
2015-03-06 15:00:00,74.69,74.9,74.68,74.87,56822.72909163665,52.9873,53.1363,52.9802,53.115,56822.7291
2015-03-06 15:05:00,74.88,74.92,74.82,74.86,33413.36534613845,53.1221,53.1505,53.0795,53.1079,33413.3653
2015-03-06 15:10:00,74.87,74.88,74.75,74.78,59423.76950780312,53.115,53.1221,53.0299,53.0512,59423.7695
2015-03-06 15:15:00,74.77,74.82,74.71,74.82,49419.76790716286,53.0441,53.0795,53.0015,53.0795,49419.7679
2015-03-06 15:20:00,74.82,74.85,74.75,74.85,61424.56982793117,53.0795,53.1008,53.0299,53.1008,61424.5698
2015-03-06 15:25:00,74.87,74.89,74.68,74.74,104741.89675870349,53.115,53.1292,52.9802,53.0228,104741.8968
2015-03-06 15:30:00,74.75,74.8,74.59,74.62,125350.1400560224,53.0299,53.0653,52.9164,52.9376,125350.1401
2015-03-06 15:35:00,74.63,74.73,74.58,74.66,102741.09643857542,52.9447,53.0157,52.9093,52.966,102741.0964
2015-03-06 15:40:00,74.64,74.65,74.52,74.53,89935.9743897559,52.9518,52.9589,52.8667,52.8738,89935.9744
2015-03-06 15:45:00,74.53,74.61,74.48,74.55,123249.29971988796,52.8738,52.9306,52.8383,52.888,123249.2997
2015-03-06 15:50:00,74.55,74.63,74.54,74.62,116546.61864745898,52.888,52.9447,52.8809,52.9376,116546.6186
2015-03-06 15:55:00,74.63,74.74,74.61,74.73,341036.4145658263,52.9447,53.0228,52.9306,53.0157,341036.4146
2015-03-09 09:30:00,74.76,75.03,74.57,74.74,75230.09203681472,53.037,53.2285,52.9022,53.0228,75230.092
2015-03-09 09:35:00,74.8,74.87,74.56,74.77,26810.724289715883,53.0653,53.115,52.8951,53.0441,26810.7243
2015-03-09 09:40:00,74.76,74.85,74.63,74.68,19507.803121248497,53.037,53.1008,52.9447,52.9802,19507.8031
2015-03-09 09:45:00,74.65,74.7,74.61,74.67,33213.28531412565,52.9589,52.9944,52.9306,52.9731,33213.2853
2015-03-09 09:50:00,74.69,74.71,74.62,74.64,42016.80672268907,52.9873,53.0015,52.9376,52.9518,42016.8067
2015-03-09 09:55:00,74.64,74.74,74.61,74.74,29811.92476990796,52.9518,53.0228,52.9306,53.0228,29811.9248
2015-03-09 10:00:00,74.73,74.92,74.68,74.79,97939.1756702681,53.0157,53.1505,52.9802,53.0582,97939.1757
2015-03-09 10:05:00,74.82,75.04,74.78,74.98,31412.5650260104,53.0795,53.2356,53.0512,53.193,31412.565
2015-03-09 10:10:00,74.99,75.2,74.92,75.16,24209.683873549417,53.2001,53.3491,53.1505,53.3207,24209.6839
2015-03-09 10:15:00,75.16,75.41,75.1,75.41,24209.683873549417,53.3207,53.4981,53.2782,53.4981,24209.6839
2015-03-09 10:20:00,75.4,75.45,75.33,75.35,23709.483793517404,53.491,53.5265,53.4413,53.4555,23709.4838
2015-03-09 10:25:00,75.35,75.39,75.26,75.37,29511.80472188875,53.4555,53.4839,53.3917,53.4697,29511.8047
2015-03-09 10:30:00,75.35,75.52,75.3,75.52,34013.605442176864,53.4555,53.5761,53.4201,53.5761,34013.6054
2015-03-09 10:35:00,75.52,75.59,75.51,75.52,30812.324929971983,53.5761,53.6258,53.569,53.5761,30812.3249
2015-03-09 10:40:00,75.52,75.66,75.51,75.66,24109.64385754301,53.5761,53.6755,53.569,53.6755,24109.6439
2015-03-09 10:45:00,75.65,75.69,75.62,75.65,30512.204881952777,53.6684,53.6967,53.6471,53.6684,30512.2049
2015-03-09 10:50:00,75.67,75.69,75.6,75.63,26810.724289715883,53.6825,53.6967,53.6329,53.6542,26810.7243
2015-03-09 10:55:00,75.63,75.63,75.54,75.54,28111.24449779912,53.6542,53.6542,53.5903,53.5903,28111.2445
2015-03-09 11:00:00,75.53,75.66,75.5,75.55,48219.28771508603,53.5832,53.6755,53.5619,53.5974,48219.2877
2015-03-09 11:05:00,75.55,75.59,75.53,75.55,22408.96358543417,53.5974,53.6258,53.5832,53.5974,22408.9636
2015-03-09 11:10:00,75.56,75.61,75.53,75.56,35414.165666266505,53.6045,53.64,53.5832,53.6045,35414.1657
2015-03-09 11:15:00,75.57,75.61,75.56,75.59,43317.3269307723,53.6116,53.64,53.6045,53.6258,43317.3269
2015-03-09 11:20:00,75.59,75.61,75.53,75.56,40916.36654661864,53.6258,53.64,53.5832,53.6045,40916.3665
2015-03-09 11:25:00,75.57,75.66,75.55,75.63,29311.724689875948,53.6116,53.6755,53.5974,53.6542,29311.7247
2015-03-09 11:30:00,75.63,75.7,75.62,75.7,26010.404161664665,53.6542,53.7038,53.6471,53.7038,26010.4042
2015-03-09 11:35:00,75.69,75.75,75.67,75.69,33013.20528211284,53.6967,53.7393,53.6825,53.6967,33013.2053
2015-03-09 11:40:00,75.68,75.71,75.63,75.67,16106.44257703081,53.6896,53.7109,53.6542,53.6825,16106.4426
2015-03-09 11:45:00,75.67,75.67,75.58,75.59,71928.77150860343,53.6825,53.6825,53.6187,53.6258,71928.7715
2015-03-09 11:50:00,75.58,75.59,75.38,75.43,55122.04881952781,53.6187,53.6258,53.4768,53.5123,55122.0488
2015-03-09 11:55:00,75.44,75.47,75.4,75.45,26710.68427370948,53.5194,53.5407,53.491,53.5265,26710.6843
2015-03-09 12:00:00,75.45,75.48,75.39,75.4,36714.685874349736,53.5265,53.5478,53.4839,53.491,36714.6859
2015-03-09 12:05:00,75.38,75.4,75.32,75.38,36114.44577831132,53.4768,53.491,53.4342,53.4768,36114.4458
2015-03-09 12:10:00,75.37,75.43,75.33,75.33,22208.883553421365,53.4697,53.5123,53.4413,53.4413,22208.8836
2015-03-09 12:15:00,75.34,75.41,75.31,75.41,16306.522609043615,53.4484,53.4981,53.4272,53.4981,16306.5226
2015-03-09 12:20:00,75.42,75.47,75.36,75.45,22008.80352140856,53.5052,53.5407,53.4626,53.5265,22008.8035
2015-03-09 12:25:00,75.45,75.45,75.33,75.37,18307.322929171667,53.5265,53.5265,53.4413,53.4697,18307.3229
2015-03-09 12:30:00,75.38,75.47,75.36,75.42,19607.8431372549,53.4768,53.5407,53.4626,53.5052,19607.8431
2015-03-09 12:35:00,75.43,75.47,75.4,75.46,24809.92396958783,53.5123,53.5407,53.491,53.5336,24809.924
2015-03-09 12:40:00,75.47,75.48,75.42,75.47,30812.324929971983,53.5407,53.5478,53.5052,53.5407,30812.3249
2015-03-09 12:45:00,75.47,75.53,75.45,75.49,19407.76310524209,53.5407,53.5832,53.5265,53.5548,19407.7631
2015-03-09 12:50:00,75.49,75.53,75.47,75.51,13805.522208883553,53.5548,53.5832,53.5407,53.569,13805.5222
2015-03-09 12:55:00,75.51,75.55,75.48,75.5,27210.88435374149,53.569,53.5974,53.5478,53.5619,27210.8844
2015-03-09 13:00:00,75.51,75.52,75.44,75.49,24209.683873549417,53.569,53.5761,53.5194,53.5548,24209.6839
2015-03-09 13:05:00,75.5,75.5,75.37,75.37,33913.56542617046,53.5619,53.5619,53.4697,53.4697,33913.5654
2015-03-09 13:10:00,75.38,75.43,75.35,75.35,33213.28531412565,53.4768,53.5123,53.4555,53.4555,33213.2853
2015-03-09 13:15:00,75.35,75.36,75.28,75.31,27410.96438575429,53.4555,53.4626,53.4059,53.4272,27410.9644
2015-03-09 13:20:00,75.32,75.37,75.29,75.33,43217.2869147659,53.4342,53.4697,53.413,53.4413,43217.2869
2015-03-09 13:25:00,75.32,75.37,75.28,75.28,32613.04521808723,53.4342,53.4697,53.4059,53.4059,32613.0452
2015-03-09 13:30:00,75.3,75.44,75.3,75.33,27911.16446578631,53.4201,53.5194,53.4201,53.4413,27911.1645
2015-03-09 13:35:00,75.33,75.35,75.29,75.33,25910.36414565826,53.4413,53.4555,53.413,53.4413,25910.3641
2015-03-09 13:40:00,75.32,75.44,75.32,75.37,14005.602240896356,53.4342,53.5194,53.4342,53.4697,14005.6022
2015-03-09 13:45:00,75.38,75.46,75.37,75.38,24109.64385754301,53.4768,53.5336,53.4697,53.4768,24109.6439
2015-03-09 13:50:00,75.37,75.41,75.27,75.28,26810.724289715883,53.4697,53.4981,53.3988,53.4059,26810.7243
2015-03-09 13:55:00,75.28,75.32,75.25,75.29,24409.763905562224,53.4059,53.4342,53.3846,53.413,24409.7639
2015-03-09 14:00:00,75.3,75.35,75.27,75.31,26610.64425770308,53.4201,53.4555,53.3988,53.4272,26610.6443
2015-03-09 14:05:00,75.29,75.36,75.26,75.28,26510.60424169668,53.413,53.4626,53.3917,53.4059,26510.6042
2015-03-09 14:10:00,75.27,75.28,75.18,75.19,45418.16726690676,53.3988,53.4059,53.3349,53.342,45418.1673
2015-03-09 14:15:00,75.19,75.22,75.15,75.17,27310.924369747896,53.342,53.3633,53.3136,53.3278,27310.9244
2015-03-09 14:20:00,75.16,75.17,75.05,75.13,29411.76470588235,53.3207,53.3278,53.2427,53.2995,29411.7647
2015-03-09 14:25:00,75.1,75.14,75.06,75.08,34913.96558623449,53.2782,53.3065,53.2498,53.264,34913.9656
2015-03-09 14:30:00,75.07,75.1,75.02,75.02,49819.92797118847,53.2569,53.2782,53.2214,53.2214,49819.928
2015-03-09 14:35:00,75.03,75.04,74.93,75.03,118347.3389355742,53.2285,53.2356,53.1576,53.2285,118347.3389
2015-03-09 14:40:00,75.04,75.11,75.01,75.11,30112.04481792717,53.2356,53.2853,53.2143,53.2853,30112.0448
2015-03-09 14:45:00,75.11,75.21,75.07,75.2,35014.00560224089,53.2853,53.3562,53.2569,53.3491,35014.0056
2015-03-09 14:50:00,75.2,75.27,75.14,75.14,25210.08403361344,53.3491,53.3988,53.3065,53.3065,25210.084
2015-03-09 14:55:00,75.16,75.22,75.15,75.2,22709.08363345337,53.3207,53.3633,53.3136,53.3491,22709.0836
2015-03-09 15:00:00,75.2,75.21,75.15,75.17,29211.684673869546,53.3491,53.3562,53.3136,53.3278,29211.6847
2015-03-09 15:05:00,75.17,75.24,75.16,75.19,27911.16446578631,53.3278,53.3775,53.3207,53.342,27911.1645
2015-03-09 15:10:00,75.2,75.22,75.14,75.19,44117.64705882352,53.3491,53.3633,53.3065,53.342,44117.6471
2015-03-09 15:15:00,75.19,75.2,75.03,75.03,24209.683873549417,53.342,53.3491,53.2285,53.2285,24209.6839
2015-03-09 15:20:00,75.03,75.08,75.0,75.05,33313.32533013205,53.2285,53.264,53.2072,53.2427,33313.3253
2015-03-09 15:25:00,75.04,75.05,74.96,74.98,32412.965186074427,53.2356,53.2427,53.1789,53.193,32412.9652
2015-03-09 15:30:00,74.98,75.07,74.97,75.05,36814.72589035614,53.193,53.2569,53.1859,53.2427,36814.7259
2015-03-09 15:35:00,75.03,75.04,74.95,74.96,32813.125250100034,53.2285,53.2356,53.1718,53.1789,32813.1253
2015-03-09 15:40:00,74.95,74.96,74.86,74.88,48819.52781112445,53.1718,53.1789,53.1079,53.1221,48819.5278
2015-03-09 15:45:00,74.88,74.93,74.85,74.85,61324.52981192476,53.1221,53.1576,53.1008,53.1008,61324.5298
2015-03-09 15:50:00,74.86,74.88,74.75,74.79,70728.2913165266,53.1079,53.1221,53.0299,53.0582,70728.2913
2015-03-09 15:55:00,74.79,74.81,74.74,74.76,106542.61704681872,53.0582,53.0724,53.0228,53.037,106542.617
2015-03-10 09:30:00,73.84,74.36,73.84,74.13,99839.93597438977,52.3843,52.7532,52.3843,52.59,99839.936
2015-03-10 09:35:00,74.15,74.33,74.07,74.13,29211.684673869546,52.6042,52.7319,52.5475,52.59,29211.6847
2015-03-10 09:40:00,74.15,74.28,73.95,73.97,66826.7306922769,52.6042,52.6964,52.4623,52.4765,66826.7307
2015-03-10 09:45:00,73.93,74.36,73.91,74.26,24309.72388955582,52.4481,52.7532,52.4339,52.6823,24309.7239
2015-03-10 09:50:00,74.25,74.45,74.17,74.42,17106.842737094838,52.6752,52.817,52.6184,52.7958,17106.8427
2015-03-10 09:55:00,74.44,74.49,74.27,74.28,27010.804321728687,52.8099,52.8454,52.6893,52.6964,27010.8043
2015-03-10 10:00:00,74.28,74.42,74.23,74.28,48119.24769907963,52.6964,52.7958,52.661,52.6964,48119.2477
2015-03-10 10:05:00,74.28,74.28,74.03,74.06,25410.16406562625,52.6964,52.6964,52.5191,52.5404,25410.1641
2015-03-10 10:10:00,74.04,74.08,73.87,73.94,65226.09043617446,52.5262,52.5546,52.4056,52.4552,65226.0904
2015-03-10 10:15:00,73.92,73.92,73.76,73.78,67426.97078831532,52.441,52.441,52.3275,52.3417,67426.9708
2015-03-10 10:20:00,73.8,73.86,73.73,73.73,74229.69187675069,52.3559,52.3985,52.3063,52.3063,74229.6919
2015-03-10 10:25:00,73.72,73.76,73.65,73.68,42917.166866746695,52.2992,52.3275,52.2495,52.2708,42917.1669
2015-03-10 10:30:00,73.68,73.89,73.67,73.89,26510.60424169668,52.2708,52.4198,52.2637,52.4198,26510.6042
2015-03-10 10:35:00,73.89,74.0,73.83,73.89,39915.96638655462,52.4198,52.4978,52.3772,52.4198,39915.9664
2015-03-10 10:40:00,73.89,74.11,73.88,74.1,31112.444977991192,52.4198,52.5758,52.4127,52.5687,31112.445
2015-03-10 10:45:00,74.11,74.18,74.02,74.12,53321.32853141256,52.5758,52.6255,52.512,52.5829,53321.3285
2015-03-10 10:50:00,74.12,74.14,73.99,74.1,83933.57342937174,52.5829,52.5971,52.4907,52.5687,83933.5734
2015-03-10 10:55:00,74.12,74.22,74.1,74.13,23009.203681472587,52.5829,52.6539,52.5687,52.59,23009.2037
2015-03-10 11:00:00,74.13,74.39,74.09,74.35,32813.125250100034,52.59,52.7745,52.5616,52.7461,32813.1253
2015-03-10 11:05:00,74.36,74.39,74.31,74.32,43617.44697879152,52.7532,52.7745,52.7177,52.7248,43617.447
2015-03-10 11:10:00,74.32,74.32,74.19,74.29,18607.44297719088,52.7248,52.7248,52.6326,52.7035,18607.443
2015-03-10 11:15:00,74.3,74.32,74.22,74.27,23509.4037615046,52.7106,52.7248,52.6539,52.6893,23509.4038
2015-03-10 11:20:00,74.27,74.29,74.17,74.17,25610.244097639054,52.6893,52.7035,52.6184,52.6184,25610.2441
2015-03-10 11:25:00,74.18,74.23,74.11,74.16,21408.563425370143,52.6255,52.661,52.5758,52.6113,21408.5634
2015-03-10 11:30:00,74.13,74.21,74.12,74.19,36514.60584233693,52.59,52.6468,52.5829,52.6326,36514.6058
2015-03-10 11:35:00,74.19,74.2,74.12,74.16,31212.4849939976,52.6326,52.6397,52.5829,52.6113,31212.485
2015-03-10 11:40:00,74.13,74.18,74.01,74.02,38215.28611444577,52.59,52.6255,52.5049,52.512,38215.2861
2015-03-10 11:45:00,74.03,74.04,73.91,73.92,20508.20328131252,52.5191,52.5262,52.4339,52.441,20508.2033
2015-03-10 11:50:00,73.91,74.07,73.9,73.92,16606.642657062825,52.4339,52.5475,52.4269,52.441,16606.6427
2015-03-10 11:55:00,73.92,74.0,73.86,73.86,22408.96358543417,52.441,52.4978,52.3985,52.3985,22408.9636
2015-03-10 12:00:00,73.87,73.87,73.69,73.74,31812.72509003601,52.4056,52.4056,52.2779,52.3133,31812.7251
2015-03-10 12:05:00,73.75,73.81,73.73,73.75,27511.0044017607,52.3204,52.363,52.3063,52.3204,27511.0044
2015-03-10 12:10:00,73.75,73.83,73.75,73.83,18607.44297719088,52.3204,52.3772,52.3204,52.3772,18607.443
2015-03-10 12:15:00,73.83,73.84,73.72,73.76,50420.168067226885,52.3772,52.3843,52.2992,52.3275,50420.1681
2015-03-10 12:20:00,73.75,73.77,73.53,73.54,33013.20528211284,52.3204,52.3346,52.1644,52.1715,33013.2053
2015-03-10 12:25:00,73.56,73.71,73.52,73.61,18807.52300920368,52.1856,52.2921,52.1573,52.2211,18807.523
2015-03-10 12:30:00,73.6,73.74,73.57,73.69,25810.324129651857,52.214,52.3133,52.1927,52.2779,25810.3241
2015-03-10 12:35:00,73.7,73.74,73.65,73.67,42216.886754701874,52.285,52.3133,52.2495,52.2637,42216.8868
2015-03-10 12:40:00,73.67,73.76,73.63,73.66,36014.40576230492,52.2637,52.3275,52.2353,52.2566,36014.4058
2015-03-10 12:45:00,73.65,73.69,73.59,73.66,24209.683873549417,52.2495,52.2779,52.2069,52.2566,24209.6839
2015-03-10 12:50:00,73.66,73.66,73.58,73.63,24609.843937575028,52.2566,52.2566,52.1998,52.2353,24609.8439
2015-03-10 12:55:00,73.64,73.72,73.61,73.69,43217.2869147659,52.2424,52.2992,52.2211,52.2779,43217.2869
2015-03-10 13:00:00,73.69,73.77,73.67,73.72,26010.404161664665,52.2779,52.3346,52.2637,52.2992,26010.4042
2015-03-10 13:05:00,73.72,73.8,73.72,73.74,30612.24489795918,52.2992,52.3559,52.2992,52.3133,30612.2449
2015-03-10 13:10:00,73.73,73.86,73.73,73.78,26210.48419367747,52.3063,52.3985,52.3063,52.3417,26210.4842
2015-03-10 13:15:00,73.78,73.84,73.76,73.81,15806.322529011602,52.3417,52.3843,52.3275,52.363,15806.3225
2015-03-10 13:20:00,73.83,73.96,73.83,73.94,17807.122849139654,52.3772,52.4694,52.3772,52.4552,17807.1228
2015-03-10 13:25:00,73.95,73.98,73.85,73.87,20208.08323329332,52.4623,52.4836,52.3914,52.4056,20208.0832
2015-03-10 13:30:00,73.85,73.86,73.78,73.81,14105.64225690276,52.3914,52.3985,52.3417,52.363,14105.6423
2015-03-10 13:35:00,73.81,73.83,73.75,73.75,25110.04401760704,52.363,52.3772,52.3204,52.3204,25110.044
2015-03-10 13:40:00,73.75,73.76,73.71,73.73,28711.484593837533,52.3204,52.3275,52.2921,52.3063,28711.4846
2015-03-10 13:45:00,73.73,73.76,73.69,73.73,28911.564625850337,52.3063,52.3275,52.2779,52.3063,28911.5646
2015-03-10 13:50:00,73.73,73.76,73.69,73.7,17807.122849139654,52.3063,52.3275,52.2779,52.285,17807.1228
2015-03-10 13:55:00,73.7,73.74,73.66,73.71,27611.044417767105,52.285,52.3133,52.2566,52.2921,27611.0444
2015-03-10 14:00:00,73.71,73.83,73.69,73.81,29211.684673869546,52.2921,52.3772,52.2779,52.363,29211.6847
2015-03-10 14:05:00,73.83,73.9,73.82,73.87,28511.40456182473,52.3772,52.4269,52.3701,52.4056,28511.4046
2015-03-10 14:10:00,73.86,73.91,73.69,73.71,32312.925170068025,52.3985,52.4339,52.2779,52.2921,32312.9252
2015-03-10 14:15:00,73.72,73.8,73.71,73.72,26210.48419367747,52.2992,52.3559,52.2921,52.2992,26210.4842
2015-03-10 14:20:00,73.72,73.74,73.68,73.7,31612.645058023205,52.2992,52.3133,52.2708,52.285,31612.6451
2015-03-10 14:25:00,73.69,73.76,73.69,73.76,29111.64465786314,52.2779,52.3275,52.2779,52.3275,29111.6447
2015-03-10 14:30:00,73.76,73.81,73.73,73.77,21908.76350540216,52.3275,52.363,52.3063,52.3346,21908.7635
2015-03-10 14:35:00,73.77,73.8,73.75,73.75,57923.16926770708,52.3346,52.3559,52.3204,52.3204,57923.1693
2015-03-10 14:40:00,73.75,73.75,73.68,73.72,38315.32613045218,52.3204,52.3204,52.2708,52.2992,38315.3261
2015-03-10 14:45:00,73.72,73.84,73.71,73.75,35214.0856342537,52.2992,52.3843,52.2921,52.3204,35214.0856
2015-03-10 14:50:00,73.74,73.87,73.74,73.8,30012.004801920764,52.3133,52.4056,52.3133,52.3559,30012.0048
2015-03-10 14:55:00,73.8,73.83,73.74,73.81,24909.96398559424,52.3559,52.3772,52.3133,52.363,24909.964
2015-03-10 15:00:00,73.81,73.83,73.78,73.78,30812.324929971983,52.363,52.3772,52.3417,52.3417,30812.3249
2015-03-10 15:05:00,73.78,73.85,73.77,73.84,49619.84793917566,52.3417,52.3914,52.3346,52.3843,49619.8479
2015-03-10 15:10:00,73.85,73.86,73.79,73.81,39215.6862745098,52.3914,52.3985,52.3488,52.363,39215.6863
2015-03-10 15:15:00,73.81,73.94,73.76,73.93,41416.56662665065,52.363,52.4552,52.3275,52.4481,41416.5666
2015-03-10 15:20:00,73.93,74.03,73.91,74.03,39515.80632252901,52.4481,52.5191,52.4339,52.5191,39515.8063
2015-03-10 15:25:00,74.02,74.04,73.91,73.97,57022.80912364945,52.512,52.5262,52.4339,52.4765,57022.8091
2015-03-10 15:30:00,73.96,73.97,73.85,73.91,54721.888755502194,52.4694,52.4765,52.3914,52.4339,54721.8888
2015-03-10 15:35:00,73.9,73.97,73.88,73.92,41816.72669067627,52.4269,52.4765,52.4127,52.441,41816.7267
2015-03-10 15:40:00,73.92,73.97,73.91,73.96,75030.01200480192,52.441,52.4765,52.4339,52.4694,75030.012
2015-03-10 15:45:00,73.95,74.01,73.92,73.98,83433.37334933973,52.4623,52.5049,52.441,52.4836,83433.3733
2015-03-10 15:50:00,73.98,73.99,73.9,73.94,131952.78111244497,52.4836,52.4907,52.4269,52.4552,131952.7811
2015-03-10 15:55:00,73.93,73.94,73.83,73.85,231192.4769907963,52.4481,52.4552,52.3772,52.3914,231192.477
2015-03-11 09:30:00,73.59,74.14,73.53,73.99,97338.93557422968,52.2069,52.5971,52.1644,52.4907,97338.9356
2015-03-11 09:35:00,73.99,74.09,73.78,73.83,28411.364545818324,52.4907,52.5616,52.3417,52.3772,28411.3645
2015-03-11 09:40:00,73.84,74.07,73.73,74.07,18407.36294517807,52.3843,52.5475,52.3063,52.5475,18407.3629
2015-03-11 09:45:00,74.07,74.12,73.82,73.91,19807.923169267706,52.5475,52.5829,52.3701,52.4339,19807.9232
2015-03-11 09:50:00,73.91,73.91,73.66,73.7,25110.04401760704,52.4339,52.4339,52.2566,52.285,25110.044
2015-03-11 09:55:00,73.67,74.0,73.66,73.95,28911.564625850337,52.2637,52.4978,52.2566,52.4623,28911.5646
2015-03-11 10:00:00,73.95,74.08,73.91,74.05,40216.08643457382,52.4623,52.5546,52.4339,52.5333,40216.0864
2015-03-11 10:05:00,74.06,74.12,73.92,73.99,26010.404161664665,52.5404,52.5829,52.441,52.4907,26010.4042
2015-03-11 10:10:00,73.97,74.04,73.89,73.94,46318.52741096438,52.4765,52.5262,52.4198,52.4552,46318.5274
2015-03-11 10:15:00,73.92,74.11,73.91,74.03,42316.92677070828,52.441,52.5758,52.4339,52.5191,42316.9268
2015-03-11 10:20:00,74.03,74.33,74.01,74.33,29111.64465786314,52.5191,52.7319,52.5049,52.7319,29111.6447
2015-03-11 10:25:00,74.32,74.34,74.24,74.34,20608.243297318924,52.7248,52.739,52.6681,52.739,20608.2433
2015-03-11 10:30:00,74.31,74.33,74.01,74.03,66126.4505802321,52.7177,52.7319,52.5049,52.5191,66126.4506
2015-03-11 10:35:00,74.02,74.03,73.79,73.81,26310.52420968387,52.512,52.5191,52.3488,52.363,26310.5242
2015-03-11 10:40:00,73.8,73.92,73.77,73.92,34913.96558623449,52.3559,52.441,52.3346,52.441,34913.9656
2015-03-11 10:45:00,73.92,73.99,73.89,73.93,45218.08723489395,52.441,52.4907,52.4198,52.4481,45218.0872
2015-03-11 10:50:00,73.92,74.16,73.91,74.13,26410.564225690272,52.441,52.6113,52.4339,52.59,26410.5642
2015-03-11 10:55:00,74.12,74.2,74.06,74.06,19607.8431372549,52.5829,52.6397,52.5404,52.5404,19607.8431
2015-03-11 11:00:00,74.09,74.25,74.09,74.14,28811.52460984393,52.5616,52.6752,52.5616,52.5971,28811.5246
2015-03-11 11:05:00,74.13,74.24,74.08,74.24,20308.12324929972,52.59,52.6681,52.5546,52.6681,20308.1232
2015-03-11 11:10:00,74.24,74.31,74.18,74.26,18907.56302521008,52.6681,52.7177,52.6255,52.6823,18907.563
2015-03-11 11:15:00,74.24,74.3,74.16,74.2,17106.842737094838,52.6681,52.7106,52.6113,52.6397,17106.8427
2015-03-11 11:20:00,74.2,74.27,74.16,74.16,24909.96398559424,52.6397,52.6893,52.6113,52.6113,24909.964
2015-03-11 11:25:00,74.16,74.43,74.16,74.4,28911.564625850337,52.6113,52.8029,52.6113,52.7816,28911.5646
2015-03-11 11:30:00,74.4,74.41,74.31,74.37,15706.2825130052,52.7816,52.7887,52.7177,52.7603,15706.2825
2015-03-11 11:35:00,74.36,74.38,74.26,74.28,17907.162865146056,52.7532,52.7674,52.6823,52.6964,17907.1629
2015-03-11 11:40:00,74.27,74.34,74.21,74.21,19107.64305722289,52.6893,52.739,52.6468,52.6468,19107.6431
2015-03-11 11:45:00,74.2,74.37,74.2,74.31,20508.20328131252,52.6397,52.7603,52.6397,52.7177,20508.2033
2015-03-11 11:50:00,74.31,74.33,74.23,74.23,18207.282913165265,52.7177,52.7319,52.661,52.661,18207.2829
2015-03-11 11:55:00,74.23,74.25,74.11,74.17,17607.04281712685,52.661,52.6752,52.5758,52.6184,17607.0428
2015-03-11 12:00:00,74.17,74.23,74.16,74.23,22909.163665466185,52.6184,52.661,52.6113,52.661,22909.1637
2015-03-11 12:05:00,74.24,74.24,74.12,74.14,25610.244097639054,52.6681,52.6681,52.5829,52.5971,25610.2441
2015-03-11 12:10:00,74.12,74.28,74.11,74.22,28011.20448179272,52.5829,52.6964,52.5758,52.6539,28011.2045
2015-03-11 12:15:00,74.22,74.27,74.17,74.21,19707.883153261304,52.6539,52.6893,52.6184,52.6468,19707.8832
2015-03-11 12:20:00,74.19,74.25,74.15,74.18,33613.44537815126,52.6326,52.6752,52.6042,52.6255,33613.4454
2015-03-11 12:25:00,74.17,74.23,74.15,74.16,21708.683473389352,52.6184,52.661,52.6042,52.6113,21708.6835
2015-03-11 12:30:00,74.17,74.2,74.1,74.17,22308.92356942777,52.6184,52.6397,52.5687,52.6184,22308.9236
2015-03-11 12:35:00,74.17,74.22,74.1,74.22,23509.4037615046,52.6184,52.6539,52.5687,52.6539,23509.4038
2015-03-11 12:40:00,74.21,74.31,74.2,74.24,28111.24449779912,52.6468,52.7177,52.6397,52.6681,28111.2445
2015-03-11 12:45:00,74.24,74.28,74.21,74.28,20808.32332933173,52.6681,52.6964,52.6468,52.6964,20808.3233
2015-03-11 12:50:00,74.28,74.33,74.21,74.31,34113.64545818327,52.6964,52.7319,52.6468,52.7177,34113.6455
2015-03-11 12:55:00,74.32,74.35,74.27,74.33,17507.002801120445,52.7248,52.7461,52.6893,52.7319,17507.0028
2015-03-11 13:00:00,74.31,74.31,74.25,74.27,25210.08403361344,52.7177,52.7177,52.6752,52.6893,25210.084
2015-03-11 13:05:00,74.27,74.39,74.27,74.36,16806.72268907563,52.6893,52.7745,52.6893,52.7532,16806.7227
2015-03-11 13:10:00,74.36,74.47,74.36,74.42,21408.563425370143,52.7532,52.8312,52.7532,52.7958,21408.5634
2015-03-11 13:15:00,74.42,74.46,74.35,74.41,24709.88395358143,52.7958,52.8241,52.7461,52.7887,24709.884
2015-03-11 13:20:00,74.41,74.45,74.38,74.42,19207.68307322929,52.7887,52.817,52.7674,52.7958,19207.6831
2015-03-11 13:25:00,74.41,74.48,74.37,74.4,35614.24569827931,52.7887,52.8383,52.7603,52.7816,35614.2457
2015-03-11 13:30:00,74.39,74.39,74.29,74.35,33813.52541016406,52.7745,52.7745,52.7035,52.7461,33813.5254
2015-03-11 13:35:00,74.33,74.41,74.3,74.37,19707.883153261304,52.7319,52.7887,52.7106,52.7603,19707.8832
2015-03-11 13:40:00,74.36,74.43,74.33,74.34,26110.444177671063,52.7532,52.8029,52.7319,52.739,26110.4442
2015-03-11 13:45:00,74.33,74.34,74.25,74.26,26110.444177671063,52.7319,52.739,52.6752,52.6823,26110.4442
2015-03-11 13:50:00,74.26,74.34,74.23,74.34,25510.20408163265,52.6823,52.739,52.661,52.739,25510.2041
2015-03-11 13:55:00,74.34,74.42,74.31,74.36,23109.24369747899,52.739,52.7958,52.7177,52.7532,23109.2437
2015-03-11 14:00:00,74.36,74.49,74.33,74.49,27711.084433773507,52.7532,52.8454,52.7319,52.8454,27711.0844
2015-03-11 14:05:00,74.5,74.54,74.47,74.47,20408.16326530612,52.8525,52.8809,52.8312,52.8312,20408.1633
2015-03-11 14:10:00,74.46,74.53,74.45,74.45,22408.96358543417,52.8241,52.8738,52.817,52.817,22408.9636
2015-03-11 14:15:00,74.46,74.61,74.43,74.55,34913.96558623449,52.8241,52.9306,52.8029,52.888,34913.9656
2015-03-11 14:20:00,74.55,74.59,74.46,74.51,21708.683473389352,52.888,52.9164,52.8241,52.8596,21708.6835
2015-03-11 14:25:00,74.52,74.59,74.48,74.53,26710.68427370948,52.8667,52.9164,52.8383,52.8738,26710.6843
2015-03-11 14:30:00,74.53,74.56,74.47,74.5,30812.324929971983,52.8738,52.8951,52.8312,52.8525,30812.3249
2015-03-11 14:35:00,74.49,74.58,74.48,74.57,18207.282913165265,52.8454,52.9093,52.8383,52.9022,18207.2829
2015-03-11 14:40:00,74.57,74.57,74.45,74.47,37715.08603441376,52.9022,52.9022,52.817,52.8312,37715.086
2015-03-11 14:45:00,74.48,74.61,74.45,74.6,23209.28371348539,52.8383,52.9306,52.817,52.9235,23209.2837
2015-03-11 14:50:00,74.6,74.62,74.54,74.6,21008.40336134453,52.9235,52.9376,52.8809,52.9235,21008.4034
2015-03-11 14:55:00,74.6,74.64,74.55,74.62,32312.925170068025,52.9235,52.9518,52.888,52.9376,32312.9252
2015-03-11 15:00:00,74.62,74.62,74.51,74.54,37414.96598639456,52.9376,52.9376,52.8596,52.8809,37414.966
2015-03-11 15:05:00,74.54,74.57,74.46,74.47,42917.166866746695,52.8809,52.9022,52.8241,52.8312,42917.1669
2015-03-11 15:10:00,74.47,74.49,74.44,74.45,51920.76830732292,52.8312,52.8454,52.8099,52.817,51920.7683
2015-03-11 15:15:00,74.45,74.52,74.43,74.45,45218.08723489395,52.817,52.8667,52.8029,52.817,45218.0872
2015-03-11 15:20:00,74.46,74.46,74.26,74.28,47519.00760304121,52.8241,52.8241,52.6823,52.6964,47519.0076
2015-03-11 15:25:00,74.29,74.35,74.23,74.23,46918.7675070028,52.7035,52.7461,52.661,52.661,46918.7675
2015-03-11 15:30:00,74.23,74.29,74.17,74.22,62324.92997198879,52.661,52.7035,52.6184,52.6539,62324.93
2015-03-11 15:35:00,74.23,74.28,74.2,74.28,64025.61024409763,52.661,52.6964,52.6397,52.6964,64025.6102
2015-03-11 15:40:00,74.29,74.31,74.18,74.31,71928.77150860343,52.7035,52.7177,52.6255,52.7177,71928.7715
2015-03-11 15:45:00,74.31,74.31,74.19,74.2,73729.49179671868,52.7177,52.7177,52.6326,52.6397,73729.4918
2015-03-11 15:50:00,74.2,74.27,74.19,74.24,87935.17406962784,52.6397,52.6893,52.6326,52.6681,87935.1741
2015-03-11 15:55:00,74.23,74.3,74.2,74.24,171368.54741896756,52.661,52.7106,52.6397,52.6681,171368.5474
2015-03-12 09:30:00,74.68,74.79,74.3,74.62,83233.29331732693,52.9802,53.0582,52.7106,52.9376,83233.2933
2015-03-12 09:35:00,74.57,74.6,74.27,74.43,31912.76510604241,52.9022,52.9235,52.6893,52.8029,31912.7651
2015-03-12 09:40:00,74.43,74.51,74.31,74.35,18907.56302521008,52.8029,52.8596,52.7177,52.7461,18907.563
2015-03-12 09:45:00,74.36,74.55,74.24,74.47,32513.00520208083,52.7532,52.888,52.6681,52.8312,32513.0052
2015-03-12 09:50:00,74.48,74.49,74.32,74.35,17807.122849139654,52.8383,52.8454,52.7248,52.7461,17807.1228
2015-03-12 09:55:00,74.35,74.36,74.2,74.32,49919.96798719488,52.7461,52.7532,52.6397,52.7248,49919.968
2015-03-12 10:00:00,74.31,74.62,74.27,74.59,65926.37054821927,52.7177,52.9376,52.6893,52.9164,65926.3705
2015-03-12 10:05:00,74.59,74.6,74.47,74.51,40716.28651460584,52.9164,52.9235,52.8312,52.8596,40716.2865
2015-03-12 10:10:00,74.51,74.59,74.47,74.53,28611.44457783113,52.8596,52.9164,52.8312,52.8738,28611.4446
2015-03-12 10:15:00,74.52,74.6,74.49,74.57,23209.28371348539,52.8667,52.9235,52.8454,52.9022,23209.2837
2015-03-12 10:20:00,74.57,74.69,74.55,74.66,25810.324129651857,52.9022,52.9873,52.888,52.966,25810.3241
2015-03-12 10:25:00,74.66,74.72,74.63,74.72,25810.324129651857,52.966,53.0086,52.9447,53.0086,25810.3241
2015-03-12 10:30:00,74.71,74.72,74.59,74.6,75130.05202080832,53.0015,53.0086,52.9164,52.9235,75130.052
2015-03-12 10:35:00,74.6,74.64,74.53,74.61,48419.36774709883,52.9235,52.9518,52.8738,52.9306,48419.3677
2015-03-12 10:40:00,74.61,74.62,74.47,74.49,30412.16486594637,52.9306,52.9376,52.8312,52.8454,30412.1649
2015-03-12 10:45:00,74.48,74.54,74.47,74.5,41816.72669067627,52.8383,52.8809,52.8312,52.8525,41816.7267
2015-03-12 10:50:00,74.5,74.65,74.5,74.61,24509.803921568626,52.8525,52.9589,52.8525,52.9306,24509.8039
2015-03-12 10:55:00,74.61,74.63,74.56,74.58,17006.802721088432,52.9306,52.9447,52.8951,52.9093,17006.8027
2015-03-12 11:00:00,74.58,74.59,74.51,74.52,34113.64545818327,52.9093,52.9164,52.8596,52.8667,34113.6455
2015-03-12 11:05:00,74.53,74.59,74.52,74.54,36614.64585834333,52.8738,52.9164,52.8667,52.8809,36614.6459
2015-03-12 11:10:00,74.55,74.61,74.53,74.56,32513.00520208083,52.888,52.9306,52.8738,52.8951,32513.0052
2015-03-12 11:15:00,74.57,74.71,74.57,74.68,32112.84513805521,52.9022,53.0015,52.9022,52.9802,32112.8451
2015-03-12 11:20:00,74.68,74.71,74.59,74.63,21108.443377350937,52.9802,53.0015,52.9164,52.9447,21108.4434
2015-03-12 11:25:00,74.64,74.74,74.63,74.73,25510.20408163265,52.9518,53.0228,52.9447,53.0157,25510.2041
2015-03-12 11:30:00,74.73,74.77,74.71,74.73,26810.724289715883,53.0157,53.0441,53.0015,53.0157,26810.7243
2015-03-12 11:35:00,74.73,74.77,74.65,74.74,70128.05122048818,53.0157,53.0441,52.9589,53.0228,70128.0512
2015-03-12 11:40:00,74.73,74.73,74.62,74.65,36414.56582633053,53.0157,53.0157,52.9376,52.9589,36414.5658
2015-03-12 11:45:00,74.66,74.69,74.63,74.68,24209.683873549417,52.966,52.9873,52.9447,52.9802,24209.6839
2015-03-12 11:50:00,74.68,74.7,74.63,74.64,22308.92356942777,52.9802,52.9944,52.9447,52.9518,22308.9236
2015-03-12 11:55:00,74.64,74.67,74.59,74.59,21708.683473389352,52.9518,52.9731,52.9164,52.9164,21708.6835
2015-03-12 12:00:00,74.58,74.61,74.55,74.58,24709.88395358143,52.9093,52.9306,52.888,52.9093,24709.884
2015-03-12 12:05:00,74.59,74.67,74.5,74.64,45618.24729891956,52.9164,52.9731,52.8525,52.9518,45618.2473
2015-03-12 12:10:00,74.63,74.63,74.55,74.63,24409.763905562224,52.9447,52.9447,52.888,52.9447,24409.7639
2015-03-12 12:15:00,74.63,74.63,74.54,74.56,24809.92396958783,52.9447,52.9447,52.8809,52.8951,24809.924
2015-03-12 12:20:00,74.56,74.64,74.53,74.62,27210.88435374149,52.8951,52.9518,52.8738,52.9376,27210.8844
2015-03-12 12:25:00,74.63,74.65,74.59,74.64,19407.76310524209,52.9447,52.9589,52.9164,52.9518,19407.7631
2015-03-12 12:30:00,74.64,74.67,74.56,74.61,22509.00360144057,52.9518,52.9731,52.8951,52.9306,22509.0036
2015-03-12 12:35:00,74.61,74.65,74.56,74.57,22509.00360144057,52.9306,52.9589,52.8951,52.9022,22509.0036
2015-03-12 12:40:00,74.59,74.63,74.56,74.59,26410.564225690272,52.9164,52.9447,52.8951,52.9164,26410.5642
2015-03-12 12:45:00,74.59,74.64,74.57,74.58,24609.843937575028,52.9164,52.9518,52.9022,52.9093,24609.8439
2015-03-12 12:50:00,74.59,74.68,74.58,74.68,20008.00320128051,52.9164,52.9802,52.9093,52.9802,20008.0032
2015-03-12 12:55:00,74.68,74.75,74.67,74.67,16406.562625050017,52.9802,53.0299,52.9731,52.9731,16406.5626
2015-03-12 13:00:00,74.66,74.72,74.66,74.71,12104.841936774708,52.966,53.0086,52.966,53.0015,12104.8419
2015-03-12 13:05:00,74.7,74.87,74.7,74.85,56422.56902761104,52.9944,53.115,52.9944,53.1008,56422.569
2015-03-12 13:10:00,74.86,74.93,74.86,74.89,20508.20328131252,53.1079,53.1576,53.1079,53.1292,20508.2033
2015-03-12 13:15:00,74.89,74.99,74.87,74.98,29011.60464185674,53.1292,53.2001,53.115,53.193,29011.6046
2015-03-12 13:20:00,74.96,75.02,74.93,74.96,30012.004801920764,53.1789,53.2214,53.1576,53.1789,30012.0048
2015-03-12 13:25:00,74.95,74.96,74.88,74.92,25410.16406562625,53.1718,53.1789,53.1221,53.1505,25410.1641
2015-03-12 13:30:00,74.91,74.91,74.81,74.89,29811.92476990796,53.1434,53.1434,53.0724,53.1292,29811.9248
2015-03-12 13:35:00,74.89,74.9,74.8,74.8,27911.16446578631,53.1292,53.1363,53.0653,53.0653,27911.1645
2015-03-12 13:40:00,74.8,74.9,74.77,74.86,27911.16446578631,53.0653,53.1363,53.0441,53.1079,27911.1645
2015-03-12 13:45:00,74.85,74.88,74.79,74.88,21708.683473389352,53.1008,53.1221,53.0582,53.1221,21708.6835
2015-03-12 13:50:00,74.87,74.9,74.82,74.89,28011.20448179272,53.115,53.1363,53.0795,53.1292,28011.2045
2015-03-12 13:55:00,74.89,74.91,74.77,74.78,24009.603841536613,53.1292,53.1434,53.0441,53.0512,24009.6038
2015-03-12 14:00:00,74.77,74.8,74.72,74.73,30512.204881952777,53.0441,53.0653,53.0086,53.0157,30512.2049
2015-03-12 14:05:00,74.73,74.79,74.72,74.77,30512.204881952777,53.0157,53.0582,53.0086,53.0441,30512.2049
2015-03-12 14:10:00,74.77,74.81,74.77,74.8,34913.96558623449,53.0441,53.0724,53.0441,53.0653,34913.9656
2015-03-12 14:15:00,74.8,74.81,74.71,74.74,93837.5350140056,53.0653,53.0724,53.0015,53.0228,93837.535
2015-03-12 14:20:00,74.75,74.76,74.62,74.65,27210.88435374149,53.0299,53.037,52.9376,52.9589,27210.8844
2015-03-12 14:25:00,74.64,74.65,74.51,74.52,78231.29251700679,52.9518,52.9589,52.8596,52.8667,78231.2925
2015-03-12 14:30:00,74.52,74.56,74.46,74.48,39615.84633853541,52.8667,52.8951,52.8241,52.8383,39615.8463
2015-03-12 14:35:00,74.47,74.59,74.47,74.58,51820.72829131652,52.8312,52.9164,52.8312,52.9093,51820.7283
2015-03-12 14:40:00,74.58,74.59,74.49,74.5,46118.447378951576,52.9093,52.9164,52.8454,52.8525,46118.4474
2015-03-12 14:45:00,74.51,74.52,74.49,74.5,30312.124849939974,52.8596,52.8667,52.8454,52.8525,30312.1248
2015-03-12 14:50:00,74.49,74.52,74.46,74.49,55122.04881952781,52.8454,52.8667,52.8241,52.8454,55122.0488
2015-03-12 14:55:00,74.49,74.59,74.48,74.57,38515.40616246498,52.8454,52.9164,52.8383,52.9022,38515.4062
2015-03-12 15:00:00,74.57,74.69,74.56,74.69,37014.80592236894,52.9022,52.9873,52.8951,52.9873,37014.8059
2015-03-12 15:05:00,74.68,74.69,74.62,74.63,40716.28651460584,52.9802,52.9873,52.9376,52.9447,40716.2865
2015-03-12 15:10:00,74.64,74.68,74.6,74.6,40516.20648259304,52.9518,52.9802,52.9235,52.9235,40516.2065
2015-03-12 15:15:00,74.6,74.63,74.58,74.6,31212.4849939976,52.9235,52.9447,52.9093,52.9235,31212.485
2015-03-12 15:20:00,74.6,74.62,74.58,74.62,53621.448579431766,52.9235,52.9376,52.9093,52.9376,53621.4486
2015-03-12 15:25:00,74.62,74.62,74.56,74.6,100040.01600640255,52.9376,52.9376,52.8951,52.9235,100040.016
2015-03-12 15:30:00,74.6,74.61,74.49,74.5,99239.69587835133,52.9235,52.9306,52.8454,52.8525,99239.6959
2015-03-12 15:35:00,74.5,74.54,74.48,74.52,50120.04801920768,52.8525,52.8809,52.8383,52.8667,50120.048
2015-03-12 15:40:00,74.52,74.62,74.5,74.62,65026.01040416166,52.8667,52.9376,52.8525,52.9376,65026.0104
2015-03-12 15:45:00,74.61,74.63,74.57,74.58,146858.74349739894,52.9306,52.9447,52.9022,52.9093,146858.7435
2015-03-12 15:50:00,74.58,74.59,74.56,74.57,59923.96958783513,52.9093,52.9164,52.8951,52.9022,59923.9696
2015-03-12 15:55:00,74.57,74.66,74.51,74.56,327030.8123249299,52.9022,52.966,52.8596,52.8951,327030.8123
2015-03-13 09:30:00,73.77,73.93,73.47,73.56,112945.17807122848,52.3346,52.4481,52.1218,52.1856,112945.1781
2015-03-13 09:35:00,73.53,73.56,73.28,73.31,47418.96758703481,52.1644,52.1856,51.987,52.0083,47418.9676
2015-03-13 09:40:00,73.28,73.58,73.28,73.48,63525.41016406562,51.987,52.1998,51.987,52.1289,63525.4102
2015-03-13 09:45:00,73.48,73.57,73.32,73.51,70328.131252501,52.1289,52.1927,52.0154,52.1502,70328.1313
2015-03-13 09:50:00,73.51,73.71,73.51,73.61,64325.73029211684,52.1502,52.2921,52.1502,52.2211,64325.7303
2015-03-13 09:55:00,73.62,73.65,73.48,73.58,44017.60704281712,52.2282,52.2495,52.1289,52.1998,44017.607
2015-03-13 10:00:00,73.54,73.56,73.35,73.38,59223.68947579031,52.1715,52.1856,52.0367,52.058,59223.6895
2015-03-13 10:05:00,73.36,73.43,73.3,73.32,35914.365746298514,52.0438,52.0934,52.0012,52.0154,35914.3657
2015-03-13 10:10:00,73.34,73.42,73.27,73.34,38215.28611444577,52.0296,52.0863,51.9799,52.0296,38215.2861
2015-03-13 10:15:00,73.33,73.41,73.31,73.41,41316.52661064425,52.0225,52.0792,52.0083,52.0792,41316.5266
2015-03-13 10:20:00,73.4,73.43,73.31,73.37,50520.20808323329,52.0721,52.0934,52.0083,52.0509,50520.2081
2015-03-13 10:25:00,73.36,73.37,73.3,73.37,40616.24649859944,52.0438,52.0509,52.0012,52.0509,40616.2465
2015-03-13 10:30:00,73.37,73.4,73.28,73.33,57422.969187675066,52.0509,52.0721,51.987,52.0225,57422.9692
2015-03-13 10:35:00,73.33,73.53,73.32,73.53,65126.05042016806,52.0225,52.1644,52.0154,52.1644,65126.0504
2015-03-13 10:40:00,73.52,73.63,73.49,73.5,38315.32613045218,52.1573,52.2353,52.136,52.1431,38315.3261
2015-03-13 10:45:00,73.5,73.55,73.44,73.5,71128.45138055221,52.1431,52.1786,52.1005,52.1431,71128.4514
2015-03-13 10:50:00,73.48,73.48,73.3,73.3,67527.01080432172,52.1289,52.1289,52.0012,52.0012,67527.0108
2015-03-13 10:55:00,73.3,73.36,73.17,73.18,89935.9743897559,52.0012,52.0438,51.909,51.9161,89935.9744
2015-03-13 11:00:00,73.17,73.18,73.07,73.16,72128.85154061623,51.909,51.9161,51.838,51.9019,72128.8515
2015-03-13 11:05:00,73.15,73.22,73.1,73.22,30012.004801920764,51.8948,51.9444,51.8593,51.9444,30012.0048
2015-03-13 11:10:00,73.21,73.28,73.21,73.27,86134.4537815126,51.9373,51.987,51.9373,51.9799,86134.4538
2015-03-13 11:15:00,73.27,73.28,73.03,73.04,72228.89155662264,51.9799,51.987,51.8097,51.8167,72228.8916
2015-03-13 11:20:00,73.05,73.07,72.95,72.97,81632.65306122448,51.8238,51.838,51.7529,51.7671,81632.6531
2015-03-13 11:25:00,72.97,72.97,72.86,72.94,49119.64785914365,51.7671,51.7671,51.689,51.7458,49119.6479
2015-03-13 11:30:00,72.92,72.99,72.9,72.97,40816.32653061224,51.7316,51.7813,51.7174,51.7671,40816.3265
2015-03-13 11:35:00,72.98,72.98,72.92,72.96,49219.687875150055,51.7742,51.7742,51.7316,51.76,49219.6879
2015-03-13 11:40:00,72.96,72.97,72.85,72.85,34113.64545818327,51.76,51.7671,51.682,51.682,34113.6455
2015-03-13 11:45:00,72.84,72.84,72.63,72.67,83033.21328531412,51.6749,51.6749,51.5259,51.5543,83033.2133
2015-03-13 11:50:00,72.66,72.85,72.6,72.85,140356.14245698278,51.5472,51.682,51.5046,51.682,140356.1425
2015-03-13 11:55:00,72.84,72.9,72.75,72.76,36214.48579431773,51.6749,51.7174,51.611,51.6181,36214.4858
2015-03-13 12:00:00,72.77,72.78,72.69,72.72,60124.04961984793,51.6252,51.6323,51.5684,51.5897,60124.0496
2015-03-13 12:05:00,72.73,72.75,72.69,72.74,79831.93277310923,51.5968,51.611,51.5684,51.6039,79831.9328
2015-03-13 12:10:00,72.74,72.83,72.7,72.78,41916.76670668267,51.6039,51.6678,51.5755,51.6323,41916.7667
2015-03-13 12:15:00,72.78,72.8,72.74,72.79,43617.44697879152,51.6323,51.6465,51.6039,51.6394,43617.447
2015-03-13 12:20:00,72.79,72.82,72.75,72.76,67627.05082032812,51.6394,51.6607,51.611,51.6181,67627.0508
2015-03-13 12:25:00,72.77,72.8,72.7,72.73,35814.32573029211,51.6252,51.6465,51.5755,51.5968,35814.3257
2015-03-13 12:30:00,72.73,72.92,72.73,72.92,31312.525010004,51.5968,51.7316,51.5968,51.7316,31312.525
2015-03-13 12:35:00,72.91,73.05,72.9,72.99,29611.84473789516,51.7245,51.8238,51.7174,51.7813,29611.8447
2015-03-13 12:40:00,73.0,73.03,72.97,73.0,20008.00320128051,51.7884,51.8097,51.7671,51.7884,20008.0032
2015-03-13 12:45:00,73.0,73.0,72.9,72.92,33413.36534613845,51.7884,51.7884,51.7174,51.7316,33413.3653
2015-03-13 12:50:00,72.91,73.09,72.91,73.07,85234.09363745498,51.7245,51.8522,51.7245,51.838,85234.0936
2015-03-13 12:55:00,73.07,73.09,73.03,73.04,22308.92356942777,51.838,51.8522,51.8097,51.8167,22308.9236
2015-03-13 13:00:00,73.03,73.11,72.99,73.09,73929.57182873148,51.8097,51.8664,51.7813,51.8522,73929.5718
2015-03-13 13:05:00,73.09,73.22,73.09,73.22,46218.48739495798,51.8522,51.9444,51.8522,51.9444,46218.4874
2015-03-13 13:10:00,73.22,73.23,73.16,73.19,22208.883553421365,51.9444,51.9515,51.9019,51.9232,22208.8836
2015-03-13 13:15:00,73.18,73.25,73.15,73.25,42416.96678671468,51.9161,51.9657,51.8948,51.9657,42416.9668
2015-03-13 13:20:00,73.24,73.24,73.09,73.12,34913.96558623449,51.9586,51.9586,51.8522,51.8735,34913.9656
2015-03-13 13:25:00,73.12,73.12,72.96,72.97,46318.52741096438,51.8735,51.8735,51.76,51.7671,46318.5274
2015-03-13 13:30:00,72.97,73.04,72.92,72.97,42216.886754701874,51.7671,51.8167,51.7316,51.7671,42216.8868
2015-03-13 13:35:00,72.97,72.97,72.86,72.86,36814.72589035614,51.7671,51.7671,51.689,51.689,36814.7259
2015-03-13 13:40:00,72.87,72.89,72.8,72.88,46918.7675070028,51.6961,51.7103,51.6465,51.7032,46918.7675
2015-03-13 13:45:00,72.87,72.87,72.79,72.86,54121.64865946378,51.6961,51.6961,51.6394,51.689,54121.6487
2015-03-13 13:50:00,72.86,72.88,72.81,72.81,47619.04761904761,51.689,51.7032,51.6536,51.6536,47619.0476
2015-03-13 13:55:00,72.82,72.86,72.69,72.72,59123.64945978391,51.6607,51.689,51.5684,51.5897,59123.6495
2015-03-13 14:00:00,72.74,72.74,72.56,72.56,57422.969187675066,51.6039,51.6039,51.4762,51.4762,57422.9692
2015-03-13 14:05:00,72.58,72.65,72.57,72.57,42817.12685074029,51.4904,51.5401,51.4833,51.4833,42817.1269
2015-03-13 14:10:00,72.58,72.62,72.53,72.61,43717.48699479792,51.4904,51.5188,51.4549,51.5117,43717.487
2015-03-13 14:15:00,72.61,72.64,72.53,72.59,32613.04521808723,51.5117,51.533,51.4549,51.4975,32613.0452
2015-03-13 14:20:00,72.59,72.61,72.5,72.51,42116.84673869547,51.4975,51.5117,51.4337,51.4407,42116.8467
2015-03-13 14:25:00,72.5,72.61,72.47,72.61,42717.08683473389,51.4337,51.5117,51.4124,51.5117,42717.0868
2015-03-13 14:30:00,72.61,72.62,72.54,72.57,42116.84673869547,51.5117,51.5188,51.462,51.4833,42116.8467
2015-03-13 14:35:00,72.57,72.64,72.54,72.54,38515.40616246498,51.4833,51.533,51.462,51.462,38515.4062
2015-03-13 14:40:00,72.54,72.55,72.47,72.49,39715.88635454181,51.462,51.4691,51.4124,51.4266,39715.8864
2015-03-13 14:45:00,72.5,72.57,72.47,72.48,62424.96998799519,51.4337,51.4833,51.4124,51.4195,62424.97
2015-03-13 14:50:00,72.47,72.5,72.43,72.43,55922.36894757902,51.4124,51.4337,51.384,51.384,55922.3689
2015-03-13 14:55:00,72.44,72.58,72.37,72.58,70628.2513005202,51.3911,51.4904,51.3414,51.4904,70628.2513
2015-03-13 15:00:00,72.58,72.6,72.49,72.51,50020.00800320128,51.4904,51.5046,51.4266,51.4407,50020.008
2015-03-13 15:05:00,72.51,72.54,72.47,72.49,51820.72829131652,51.4407,51.462,51.4124,51.4266,51820.7283
2015-03-13 15:10:00,72.49,72.54,72.45,72.45,54621.84873949579,51.4266,51.462,51.3982,51.3982,54621.8487
2015-03-13 15:15:00,72.47,72.6,72.47,72.53,56622.64905962384,51.4124,51.5046,51.4124,51.4549,56622.6491
2015-03-13 15:20:00,72.54,72.54,72.45,72.47,62224.889955982384,51.462,51.462,51.3982,51.4124,62224.89
2015-03-13 15:25:00,72.47,72.63,72.45,72.63,60524.209683873545,51.4124,51.5259,51.3982,51.5259,60524.2097
2015-03-13 15:30:00,72.63,72.66,72.59,72.64,79331.73269307723,51.5259,51.5472,51.4975,51.533,79331.7327
2015-03-13 15:35:00,72.64,72.69,72.64,72.68,69027.61104441776,51.533,51.5684,51.533,51.5614,69027.611
2015-03-13 15:40:00,72.68,72.8,72.67,72.7,119147.65906362544,51.5614,51.6465,51.5543,51.5755,119147.6591
2015-03-13 15:45:00,72.7,72.73,72.66,72.67,161664.66586634654,51.5755,51.5968,51.5472,51.5543,161664.6659
2015-03-13 15:50:00,72.67,72.83,72.66,72.83,332132.8531412565,51.5543,51.6678,51.5472,51.6678,332132.8531
2015-03-13 15:55:00,72.84,72.9,72.8,72.82,416966.78671468585,51.6749,51.7174,51.6465,51.6607,416966.7867
2015-03-16 09:30:00,72.35,72.75,72.15,72.31,150560.22408963583,51.3272,51.611,51.1854,51.2989,150560.2241
2015-03-16 09:35:00,72.33,72.49,72.13,72.23,70828.33133253301,51.3131,51.4266,51.1712,51.2421,70828.3313
2015-03-16 09:40:00,72.27,72.31,72.13,72.13,41216.48659463785,51.2705,51.2989,51.1712,51.1712,41216.4866
2015-03-16 09:45:00,72.15,72.32,72.09,72.12,42517.00680272109,51.1854,51.306,51.1428,51.1641,42517.0068
2015-03-16 09:50:00,72.14,72.45,72.13,72.3,68627.45098039215,51.1783,51.3982,51.1712,51.2918,68627.451
2015-03-16 09:55:00,72.31,72.44,72.2,72.39,50620.24809923969,51.2989,51.3911,51.2208,51.3556,50620.2481
2015-03-16 10:00:00,72.45,72.5,72.27,72.29,49119.64785914365,51.3982,51.4337,51.2705,51.2847,49119.6479
2015-03-16 10:05:00,72.3,72.37,72.26,72.27,36214.48579431773,51.2918,51.3414,51.2634,51.2705,36214.4858
2015-03-16 10:10:00,72.27,72.34,72.15,72.28,40816.32653061224,51.2705,51.3201,51.1854,51.2776,40816.3265
2015-03-16 10:15:00,72.27,72.3,72.12,72.21,42817.12685074029,51.2705,51.2918,51.1641,51.2279,42817.1269
2015-03-16 10:20:00,72.22,72.27,72.18,72.22,78031.21248499399,51.235,51.2705,51.2066,51.235,78031.2125
2015-03-16 10:25:00,72.21,72.3,72.13,72.21,97438.97559023608,51.2279,51.2918,51.1712,51.2279,97438.9756
2015-03-16 10:30:00,72.22,72.22,72.07,72.08,36114.44577831132,51.235,51.235,51.1286,51.1357,36114.4458
2015-03-16 10:35:00,72.08,72.23,72.07,72.19,38115.24609843937,51.1357,51.2421,51.1286,51.2137,38115.2461
2015-03-16 10:40:00,72.19,72.23,72.13,72.2,67126.85074029611,51.2137,51.2421,51.1712,51.2208,67126.8507
2015-03-16 10:45:00,72.2,72.23,72.1,72.1,36814.72589035614,51.2208,51.2421,51.1499,51.1499,36814.7259
2015-03-16 10:50:00,72.09,72.22,72.09,72.2,28911.564625850337,51.1428,51.235,51.1428,51.2208,28911.5646
2015-03-16 10:55:00,72.2,72.24,72.15,72.17,35314.1256502601,51.2208,51.2492,51.1854,51.1995,35314.1257
2015-03-16 11:00:00,72.18,72.22,72.14,72.2,28411.364545818324,51.2066,51.235,51.1783,51.2208,28411.3645
2015-03-16 11:05:00,72.2,72.21,72.13,72.19,34113.64545818327,51.2208,51.2279,51.1712,51.2137,34113.6455
2015-03-16 11:10:00,72.19,72.22,72.16,72.18,107943.17727090836,51.2137,51.235,51.1924,51.2066,107943.1773
2015-03-16 11:15:00,72.19,72.2,72.15,72.16,59223.68947579031,51.2137,51.2208,51.1854,51.1924,59223.6895
2015-03-16 11:20:00,72.16,72.19,72.13,72.17,56922.76910764305,51.1924,51.2137,51.1712,51.1995,56922.7691
2015-03-16 11:25:00,72.17,72.22,72.09,72.13,42917.166866746695,51.1995,51.235,51.1428,51.1712,42917.1669
2015-03-16 11:30:00,72.13,72.2,72.12,72.17,43817.52701080432,51.1712,51.2208,51.1641,51.1995,43817.527
2015-03-16 11:35:00,72.18,72.22,72.12,72.21,46418.56742697078,51.2066,51.235,51.1641,51.2279,46418.5674
2015-03-16 11:40:00,72.21,72.35,72.17,72.28,58323.32933173269,51.2279,51.3272,51.1995,51.2776,58323.3293
2015-03-16 11:45:00,72.28,72.47,72.27,72.45,46818.7274909964,51.2776,51.4124,51.2705,51.3982,46818.7275
2015-03-16 11:50:00,72.46,72.6,72.45,72.58,61024.409763905554,51.4053,51.5046,51.3982,51.4904,61024.4098
2015-03-16 11:55:00,72.58,72.6,72.46,72.6,72729.09163665466,51.4904,51.5046,51.4053,51.5046,72729.0916
2015-03-16 12:00:00,72.6,72.73,72.58,72.72,30312.124849939974,51.5046,51.5968,51.4904,51.5897,30312.1248
2015-03-16 12:05:00,72.72,72.87,72.72,72.81,30112.04481792717,51.5897,51.6961,51.5897,51.6536,30112.0448
2015-03-16 12:10:00,72.82,72.83,72.57,72.6,75330.13205282112,51.6607,51.6678,51.4833,51.5046,75330.1321
2015-03-16 12:15:00,72.59,72.61,72.5,72.5,44517.80712284913,51.4975,51.5117,51.4337,51.4337,44517.8071
2015-03-16 12:20:00,72.52,72.63,72.5,72.5,76830.73229291716,51.4478,51.5259,51.4337,51.4337,76830.7323
2015-03-16 12:25:00,72.51,72.61,72.5,72.61,49619.84793917566,51.4407,51.5117,51.4337,51.5117,49619.8479
2015-03-16 12:30:00,72.59,72.6,72.54,72.55,36914.76590636254,51.4975,51.5046,51.462,51.4691,36914.7659
2015-03-16 12:35:00,72.56,72.66,72.55,72.57,69927.97118847538,51.4762,51.5472,51.4691,51.4833,69927.9712
2015-03-16 12:40:00,72.57,72.6,72.52,72.52,42216.886754701874,51.4833,51.5046,51.4478,51.4478,42216.8868
2015-03-16 12:45:00,72.53,72.59,72.49,72.51,67627.05082032812,51.4549,51.4975,51.4266,51.4407,67627.0508
2015-03-16 12:50:00,72.52,72.63,72.51,72.54,42316.92677070828,51.4478,51.5259,51.4407,51.462,42316.9268
2015-03-16 12:55:00,72.54,72.6,72.51,72.56,36914.76590636254,51.462,51.5046,51.4407,51.4762,36914.7659
2015-03-16 13:00:00,72.56,72.56,72.46,72.5,49919.96798719488,51.4762,51.4762,51.4053,51.4337,49919.968
2015-03-16 13:05:00,72.49,72.56,72.46,72.49,35514.20568227291,51.4266,51.4762,51.4053,51.4266,35514.2057
2015-03-16 13:10:00,72.5,72.5,72.42,72.45,43417.366946778704,51.4337,51.4337,51.3769,51.3982,43417.3669
2015-03-16 13:15:00,72.45,72.49,72.43,72.44,36414.56582633053,51.3982,51.4266,51.384,51.3911,36414.5658
2015-03-16 13:20:00,72.44,72.54,72.43,72.53,40516.20648259304,51.3911,51.462,51.384,51.4549,40516.2065
2015-03-16 13:25:00,72.54,72.57,72.5,72.53,38315.32613045218,51.462,51.4833,51.4337,51.4549,38315.3261
2015-03-16 13:30:00,72.54,72.6,72.5,72.52,55422.16886754701,51.462,51.5046,51.4337,51.4478,55422.1689
2015-03-16 13:35:00,72.52,72.8,72.49,72.76,85434.17366946778,51.4478,51.6465,51.4266,51.6181,85434.1737
2015-03-16 13:40:00,72.76,72.86,72.76,72.83,31612.645058023205,51.6181,51.689,51.6181,51.6678,31612.6451
2015-03-16 13:45:00,72.83,72.86,72.79,72.82,32212.88515406162,51.6678,51.689,51.6394,51.6607,32212.8852
2015-03-16 13:50:00,72.82,72.83,72.73,72.78,36114.44577831132,51.6607,51.6678,51.5968,51.6323,36114.4458
2015-03-16 13:55:00,72.78,72.8,72.64,72.67,52420.96838735494,51.6323,51.6465,51.533,51.5543,52420.9684
2015-03-16 14:00:00,72.64,72.77,72.64,72.77,36514.60584233693,51.533,51.6252,51.533,51.6252,36514.6058
2015-03-16 14:05:00,72.75,72.77,72.68,72.69,34213.685474189675,51.611,51.6252,51.5614,51.5684,34213.6855
2015-03-16 14:10:00,72.69,72.7,72.62,72.65,37214.88595438175,51.5684,51.5755,51.5188,51.5401,37214.886
2015-03-16 14:15:00,72.65,72.76,72.64,72.76,29411.76470588235,51.5401,51.6181,51.533,51.6181,29411.7647
2015-03-16 14:20:00,72.77,72.91,72.77,72.87,40416.16646658664,51.6252,51.7245,51.6252,51.6961,40416.1665
2015-03-16 14:25:00,72.87,72.88,72.77,72.77,27811.12444977991,51.6961,51.7032,51.6252,51.6252,27811.1244
2015-03-16 14:30:00,72.78,72.86,72.74,72.86,96038.41536614644,51.6323,51.689,51.6039,51.689,96038.4154
2015-03-16 14:35:00,72.86,72.86,72.8,72.83,41216.48659463785,51.689,51.689,51.6465,51.6678,41216.4866
2015-03-16 14:40:00,72.83,72.92,72.83,72.89,63425.37014805921,51.6678,51.7316,51.6678,51.7103,63425.3701
2015-03-16 14:45:00,72.89,72.92,72.86,72.88,53121.24849939976,51.7103,51.7316,51.689,51.7032,53121.2485
2015-03-16 14:50:00,72.87,72.97,72.83,72.85,59923.96958783513,51.6961,51.7671,51.6678,51.682,59923.9696
2015-03-16 14:55:00,72.86,72.94,72.85,72.92,28411.364545818324,51.689,51.7458,51.682,51.7316,28411.3645
2015-03-16 15:00:00,72.92,72.96,72.87,72.93,45318.127250900354,51.7316,51.76,51.6961,51.7387,45318.1273
2015-03-16 15:05:00,72.93,72.96,72.88,72.89,48019.207683073226,51.7387,51.76,51.7032,51.7103,48019.2077
2015-03-16 15:10:00,72.89,72.96,72.89,72.92,71428.57142857142,51.7103,51.76,51.7103,51.7316,71428.5714
2015-03-16 15:15:00,72.92,72.96,72.9,72.94,90536.2144857943,51.7316,51.76,51.7174,51.7458,90536.2145
2015-03-16 15:20:00,72.93,72.98,72.9,72.94,100040.01600640255,51.7387,51.7742,51.7174,51.7458,100040.016
2015-03-16 15:25:00,72.94,72.98,72.91,72.96,58023.20928371348,51.7458,51.7742,51.7245,51.76,58023.2093
2015-03-16 15:30:00,72.96,72.97,72.9,72.95,112244.89795918364,51.76,51.7671,51.7174,51.7529,112244.898
2015-03-16 15:35:00,72.96,72.96,72.85,72.89,90136.0544217687,51.76,51.76,51.682,51.7103,90136.0544
2015-03-16 15:40:00,72.89,73.06,72.87,73.03,97438.97559023608,51.7103,51.8309,51.6961,51.8097,97438.9756
2015-03-16 15:45:00,73.03,73.06,72.97,73.05,95138.05522208882,51.8097,51.8309,51.7671,51.8238,95138.0552
2015-03-16 15:50:00,73.05,73.06,72.98,73.03,110944.37775110044,51.8238,51.8309,51.7742,51.8097,110944.3778
2015-03-16 15:55:00,73.02,73.14,73.02,73.08,174069.62785114042,51.8026,51.8877,51.8026,51.8451,174069.6279
2015-03-17 09:30:00,72.96,72.99,72.63,72.94,123849.53981592636,51.76,51.7813,51.5259,51.7458,123849.5398
2015-03-17 09:35:00,72.95,73.21,72.94,73.0,33113.24529811925,51.7529,51.9373,51.7458,51.7884,33113.2453
2015-03-17 09:40:00,73.04,73.05,72.73,72.8,33213.28531412565,51.8167,51.8238,51.5968,51.6465,33213.2853
2015-03-17 09:45:00,72.77,72.95,72.72,72.91,30012.004801920764,51.6252,51.7529,51.5897,51.7245,30012.0048
2015-03-17 09:50:00,72.89,72.92,72.81,72.83,29411.76470588235,51.7103,51.7316,51.6536,51.6678,29411.7647
2015-03-17 09:55:00,72.86,73.01,72.83,72.91,47418.96758703481,51.689,51.7955,51.6678,51.7245,47418.9676
2015-03-17 10:00:00,72.92,72.97,72.8,72.87,46018.40736294517,51.7316,51.7671,51.6465,51.6961,46018.4074
2015-03-17 10:05:00,72.86,72.93,72.84,72.87,37815.12605042016,51.689,51.7387,51.6749,51.6961,37815.1261
2015-03-17 10:10:00,72.87,72.93,72.8,72.83,30712.284913965585,51.6961,51.7387,51.6465,51.6678,30712.2849
2015-03-17 10:15:00,72.81,72.89,72.71,72.89,33613.44537815126,51.6536,51.7103,51.5826,51.7103,33613.4454
2015-03-17 10:20:00,72.89,72.92,72.81,72.91,31712.685074029607,51.7103,51.7316,51.6536,51.7245,31712.6851
2015-03-17 10:25:00,72.91,72.93,72.88,72.91,37014.80592236894,51.7245,51.7387,51.7032,51.7245,37014.8059
2015-03-17 10:30:00,72.91,72.93,72.82,72.82,37314.92597038816,51.7245,51.7387,51.6607,51.6607,37314.926
2015-03-17 10:35:00,72.81,72.94,72.81,72.94,42216.886754701874,51.6536,51.7458,51.6536,51.7458,42216.8868
2015-03-17 10:40:00,72.94,72.94,72.83,72.85,32513.00520208083,51.7458,51.7458,51.6678,51.682,32513.0052
2015-03-17 10:45:00,72.85,72.88,72.8,72.82,23009.203681472587,51.682,51.7032,51.6465,51.6607,23009.2037
2015-03-17 10:50:00,72.82,72.82,72.74,72.82,22609.043617446976,51.6607,51.6607,51.6039,51.6607,22609.0436
2015-03-17 10:55:00,72.81,72.82,72.62,72.64,39715.88635454181,51.6536,51.6607,51.5188,51.533,39715.8864
2015-03-17 11:00:00,72.64,72.66,72.49,72.53,36014.40576230492,51.533,51.5472,51.4266,51.4549,36014.4058
2015-03-17 11:05:00,72.52,72.53,72.45,72.51,36014.40576230492,51.4478,51.4549,51.3982,51.4407,36014.4058
2015-03-17 11:10:00,72.5,72.51,72.37,72.42,41516.60664265706,51.4337,51.4407,51.3414,51.3769,41516.6066
2015-03-17 11:15:00,72.43,72.43,72.22,72.24,63525.41016406562,51.384,51.384,51.235,51.2492,63525.4102
2015-03-17 11:20:00,72.23,72.3,72.2,72.29,28211.28451380552,51.2421,51.2918,51.2208,51.2847,28211.2845
2015-03-17 11:25:00,72.29,72.54,72.28,72.54,27611.044417767105,51.2847,51.462,51.2776,51.462,27611.0444
2015-03-17 11:30:00,72.55,72.55,72.41,72.43,25210.08403361344,51.4691,51.4691,51.3698,51.384,25210.084
2015-03-17 11:35:00,72.44,72.46,72.36,72.37,22308.92356942777,51.3911,51.4053,51.3343,51.3414,22308.9236
2015-03-17 11:40:00,72.37,72.38,72.22,72.29,44517.80712284913,51.3414,51.3485,51.235,51.2847,44517.8071
2015-03-17 11:45:00,72.29,72.34,72.2,72.29,40116.04641856742,51.2847,51.3201,51.2208,51.2847,40116.0464
2015-03-17 11:50:00,72.28,72.42,72.27,72.41,31312.525010004,51.2776,51.3769,51.2705,51.3698,31312.525
2015-03-17 11:55:00,72.42,72.43,72.3,72.38,34413.76550620248,51.3769,51.384,51.2918,51.3485,34413.7655
2015-03-17 12:00:00,72.39,72.4,72.31,72.31,28411.364545818324,51.3556,51.3627,51.2989,51.2989,28411.3645
2015-03-17 12:05:00,72.31,72.35,72.28,72.32,29911.96478591436,51.2989,51.3272,51.2776,51.306,29911.9648
2015-03-17 12:10:00,72.32,72.35,72.14,72.18,39815.926370548215,51.306,51.3272,51.1783,51.2066,39815.9264
2015-03-17 12:15:00,72.19,72.22,72.17,72.22,24609.843937575028,51.2137,51.235,51.1995,51.235,24609.8439
2015-03-17 12:20:00,72.23,72.35,72.22,72.34,24409.763905562224,51.2421,51.3272,51.235,51.3201,24409.7639
2015-03-17 12:25:00,72.34,72.48,72.32,72.44,23709.483793517404,51.3201,51.4195,51.306,51.3911,23709.4838
2015-03-17 12:30:00,72.43,72.52,72.4,72.52,26610.64425770308,51.384,51.4478,51.3627,51.4478,26610.6443
2015-03-17 12:35:00,72.51,72.72,72.47,72.7,33613.44537815126,51.4407,51.5897,51.4124,51.5755,33613.4454
2015-03-17 12:40:00,72.69,72.75,72.67,72.75,24209.683873549417,51.5684,51.611,51.5543,51.611,24209.6839
2015-03-17 12:45:00,72.75,72.75,72.61,72.62,28111.24449779912,51.611,51.611,51.5117,51.5188,28111.2445
2015-03-17 12:50:00,72.62,72.65,72.57,72.64,26310.52420968387,51.5188,51.5401,51.4833,51.533,26310.5242
2015-03-17 12:55:00,72.65,72.69,72.58,72.69,27911.16446578631,51.5401,51.5684,51.4904,51.5684,27911.1645
2015-03-17 13:00:00,72.69,72.69,72.63,72.66,23409.3637454982,51.5684,51.5684,51.5259,51.5472,23409.3637
2015-03-17 13:05:00,72.66,72.77,72.61,72.77,27611.044417767105,51.5472,51.6252,51.5117,51.6252,27611.0444
2015-03-17 13:10:00,72.76,72.82,72.69,72.82,27410.96438575429,51.6181,51.6607,51.5684,51.6607,27410.9644
2015-03-17 13:15:00,72.83,72.85,72.73,72.77,46918.7675070028,51.6678,51.682,51.5968,51.6252,46918.7675
2015-03-17 13:20:00,72.76,72.77,72.62,72.64,36214.48579431773,51.6181,51.6252,51.5188,51.533,36214.4858
2015-03-17 13:25:00,72.64,72.69,72.59,72.6,23609.443777511,51.533,51.5684,51.4975,51.5046,23609.4438
2015-03-17 13:30:00,72.6,72.68,72.58,72.64,35114.04561824729,51.5046,51.5614,51.4904,51.533,35114.0456
2015-03-17 13:35:00,72.64,72.79,72.64,72.75,50320.12805122048,51.533,51.6394,51.533,51.611,50320.1281
2015-03-17 13:40:00,72.75,72.77,72.65,72.66,26210.48419367747,51.611,51.6252,51.5401,51.5472,26210.4842
2015-03-17 13:45:00,72.65,72.66,72.57,72.61,32513.00520208083,51.5401,51.5472,51.4833,51.5117,32513.0052
2015-03-17 13:50:00,72.59,72.67,72.59,72.64,31712.685074029607,51.4975,51.5543,51.4975,51.533,31712.6851
2015-03-17 13:55:00,72.64,72.79,72.62,72.76,53821.52861144457,51.533,51.6394,51.5188,51.6181,53821.5286
2015-03-17 14:00:00,72.77,72.78,72.73,72.74,41416.56662665065,51.6252,51.6323,51.5968,51.6039,41416.5666
2015-03-17 14:05:00,72.74,72.74,72.57,72.57,35014.00560224089,51.6039,51.6039,51.4833,51.4833,35014.0056
2015-03-17 14:10:00,72.59,72.61,72.53,72.54,41416.56662665065,51.4975,51.5117,51.4549,51.462,41416.5666
2015-03-17 14:15:00,72.54,72.55,72.41,72.45,27911.16446578631,51.462,51.4691,51.3698,51.3982,27911.1645
2015-03-17 14:20:00,72.45,72.49,72.39,72.39,21608.64345738295,51.3982,51.4266,51.3556,51.3556,21608.6435
2015-03-17 14:25:00,72.39,72.42,72.34,72.36,31812.72509003601,51.3556,51.3769,51.3201,51.3343,31812.7251
2015-03-17 14:30:00,72.35,72.41,72.3,72.35,46218.48739495798,51.3272,51.3698,51.2918,51.3272,46218.4874
2015-03-17 14:35:00,72.35,72.36,72.18,72.28,57322.92917166866,51.3272,51.3343,51.2066,51.2776,57322.9292
2015-03-17 14:40:00,72.27,72.31,72.22,72.31,33213.28531412565,51.2705,51.2989,51.235,51.2989,33213.2853
2015-03-17 14:45:00,72.3,72.32,72.23,72.24,36914.76590636254,51.2918,51.306,51.2421,51.2492,36914.7659
2015-03-17 14:50:00,72.24,72.33,72.19,72.33,42216.886754701874,51.2492,51.3131,51.2137,51.3131,42216.8868
2015-03-17 14:55:00,72.34,72.35,72.29,72.33,33013.20528211284,51.3201,51.3272,51.2847,51.3131,33013.2053
2015-03-17 15:00:00,72.33,72.33,72.26,72.28,50420.168067226885,51.3131,51.3131,51.2634,51.2776,50420.1681
2015-03-17 15:05:00,72.28,72.31,72.24,72.3,42817.12685074029,51.2776,51.2989,51.2492,51.2918,42817.1269
2015-03-17 15:10:00,72.29,72.33,72.26,72.28,53821.52861144457,51.2847,51.3131,51.2634,51.2776,53821.5286
2015-03-17 15:15:00,72.29,72.3,72.22,72.29,75830.33213285313,51.2847,51.2918,51.235,51.2847,75830.3321
2015-03-17 15:20:00,72.28,72.29,72.21,72.24,54521.80872348939,51.2776,51.2847,51.2279,51.2492,54521.8087
2015-03-17 15:25:00,72.24,72.3,72.22,72.24,54021.60864345737,51.2492,51.2918,51.235,51.2492,54021.6086
2015-03-17 15:30:00,72.24,72.38,72.24,72.37,68627.45098039215,51.2492,51.3485,51.2492,51.3414,68627.451
2015-03-17 15:35:00,72.37,72.42,72.29,72.33,106542.61704681872,51.3414,51.3769,51.2847,51.3131,106542.617
2015-03-17 15:40:00,72.34,72.34,72.29,72.31,41916.76670668267,51.3201,51.3201,51.2847,51.2989,41916.7667
2015-03-17 15:45:00,72.31,72.4,72.31,72.37,75430.17206882752,51.2989,51.3627,51.2989,51.3414,75430.1721
2015-03-17 15:50:00,72.37,72.46,72.33,72.46,110344.13765506202,51.3414,51.4053,51.3131,51.4053,110344.1377
2015-03-17 15:55:00,72.45,72.46,72.31,72.32,141456.5826330532,51.3982,51.4053,51.2989,51.306,141456.5826
2015-03-18 09:30:00,72.03,72.05,71.75,71.9,114345.73829531812,51.1002,51.1144,50.9016,51.008,114345.7383
2015-03-18 09:35:00,71.89,72.03,71.77,71.88,37014.80592236894,51.0009,51.1002,50.9158,50.9938,37014.8059
2015-03-18 09:40:00,71.88,71.97,71.77,71.92,30612.24489795918,50.9938,51.0577,50.9158,51.0222,30612.2449
2015-03-18 09:45:00,71.9,71.97,71.77,71.78,25510.20408163265,51.008,51.0577,50.9158,50.9229,25510.2041
2015-03-18 09:50:00,71.79,71.89,71.72,71.89,33213.28531412565,50.93,51.0009,50.8803,51.0009,33213.2853
2015-03-18 09:55:00,71.89,71.97,71.86,71.94,27911.16446578631,51.0009,51.0577,50.9796,51.0364,27911.1645
2015-03-18 10:00:00,71.95,72.15,71.92,72.07,38015.20608243297,51.0435,51.1854,51.0222,51.1286,38015.2061
2015-03-18 10:05:00,72.07,72.21,72.05,72.14,20808.32332933173,51.1286,51.2279,51.1144,51.1783,20808.3233
2015-03-18 10:10:00,72.14,72.31,72.05,72.26,32412.965186074427,51.1783,51.2989,51.1144,51.2634,32412.9652
2015-03-18 10:15:00,72.24,72.36,72.23,72.33,23409.3637454982,51.2492,51.3343,51.2421,51.3131,23409.3637
2015-03-18 10:20:00,72.31,72.33,72.15,72.25,19407.76310524209,51.2989,51.3131,51.1854,51.2563,19407.7631
2015-03-18 10:25:00,72.24,72.51,72.24,72.47,33813.52541016406,51.2492,51.4407,51.2492,51.4124,33813.5254
2015-03-18 10:30:00,72.5,72.57,72.28,72.28,90936.37454981991,51.4337,51.4833,51.2776,51.2776,90936.3745
2015-03-18 10:35:00,72.28,72.39,72.24,72.37,35514.20568227291,51.2776,51.3556,51.2492,51.3414,35514.2057
2015-03-18 10:40:00,72.38,72.5,72.36,72.43,74429.77190876349,51.3485,51.4337,51.3343,51.384,74429.7719
2015-03-18 10:45:00,72.44,72.66,72.42,72.61,25110.04401760704,51.3911,51.5472,51.3769,51.5117,25110.044
2015-03-18 10:50:00,72.6,72.6,72.48,72.51,15606.242496998795,51.5046,51.5046,51.4195,51.4407,15606.2425
2015-03-18 10:55:00,72.5,72.52,72.4,72.4,13805.522208883553,51.4337,51.4478,51.3627,51.3627,13805.5222
2015-03-18 11:00:00,72.4,72.42,72.23,72.23,16906.76270508203,51.3627,51.3769,51.2421,51.2421,16906.7627
2015-03-18 11:05:00,72.22,72.37,72.2,72.36,24409.763905562224,51.235,51.3414,51.2208,51.3343,24409.7639
2015-03-18 11:10:00,72.36,72.48,72.34,72.45,42016.80672268907,51.3343,51.4195,51.3201,51.3982,42016.8067
2015-03-18 11:15:00,72.45,72.46,72.3,72.31,34313.72549019608,51.3982,51.4053,51.2918,51.2989,34313.7255
2015-03-18 11:20:00,72.3,72.31,72.21,72.21,18007.202881152458,51.2918,51.2989,51.2279,51.2279,18007.2029
2015-03-18 11:25:00,72.24,72.31,72.23,72.28,20308.12324929972,51.2492,51.2989,51.2421,51.2776,20308.1232
2015-03-18 11:30:00,72.28,72.31,72.23,72.24,22509.00360144057,51.2776,51.2989,51.2421,51.2492,22509.0036
2015-03-18 11:35:00,72.24,72.5,72.23,72.49,26410.564225690272,51.2492,51.4337,51.2421,51.4266,26410.5642
2015-03-18 11:40:00,72.5,72.53,72.39,72.46,27010.804321728687,51.4337,51.4549,51.3556,51.4053,27010.8043
2015-03-18 11:45:00,72.47,72.57,72.47,72.55,18107.242897158863,51.4124,51.4833,51.4124,51.4691,18107.2429
2015-03-18 11:50:00,72.56,72.58,72.42,72.42,16306.522609043615,51.4762,51.4904,51.3769,51.3769,16306.5226
2015-03-18 11:55:00,72.42,72.43,72.38,72.43,17707.082833133252,51.3769,51.384,51.3485,51.384,17707.0828
2015-03-18 12:00:00,72.44,72.47,72.4,72.4,26110.444177671063,51.3911,51.4124,51.3627,51.3627,26110.4442
2015-03-18 12:05:00,72.41,72.55,72.41,72.48,26410.564225690272,51.3698,51.4691,51.3698,51.4195,26410.5642
2015-03-18 12:10:00,72.47,72.47,72.32,72.41,31612.645058023205,51.4124,51.4124,51.306,51.3698,31612.6451
2015-03-18 12:15:00,72.41,72.43,72.28,72.33,25410.16406562625,51.3698,51.384,51.2776,51.3131,25410.1641
2015-03-18 12:20:00,72.34,72.36,72.22,72.27,23509.4037615046,51.3201,51.3343,51.235,51.2705,23509.4038
2015-03-18 12:25:00,72.29,72.38,72.26,72.38,15606.242496998795,51.2847,51.3485,51.2634,51.3485,15606.2425
2015-03-18 12:30:00,72.37,72.47,72.33,72.47,17907.162865146056,51.3414,51.4124,51.3131,51.4124,17907.1629
2015-03-18 12:35:00,72.49,72.58,72.47,72.54,14805.922368947577,51.4266,51.4904,51.4124,51.462,14805.9224
2015-03-18 12:40:00,72.54,72.55,72.43,72.45,29011.60464185674,51.462,51.4691,51.384,51.3982,29011.6046
2015-03-18 12:45:00,72.45,72.58,72.41,72.53,29911.96478591436,51.3982,51.4904,51.3698,51.4549,29911.9648
2015-03-18 12:50:00,72.54,72.61,72.53,72.57,20708.28331332533,51.462,51.5117,51.4549,51.4833,20708.2833
2015-03-18 12:55:00,72.57,72.62,72.55,72.56,14505.80232092837,51.4833,51.5188,51.4691,51.4762,14505.8023
2015-03-18 13:00:00,72.57,72.6,72.53,72.57,18507.40296118447,51.4833,51.5046,51.4549,51.4833,18507.403
2015-03-18 13:05:00,72.59,72.59,72.52,72.55,38115.24609843937,51.4975,51.4975,51.4478,51.4691,38115.2461
2015-03-18 13:10:00,72.56,72.63,72.52,72.54,15206.082432973188,51.4762,51.5259,51.4478,51.462,15206.0824
2015-03-18 13:15:00,72.53,72.61,72.51,72.6,14705.882352941177,51.4549,51.5117,51.4407,51.5046,14705.8824
2015-03-18 13:20:00,72.59,72.6,72.53,72.53,14105.64225690276,51.4975,51.5046,51.4549,51.4549,14105.6423
2015-03-18 13:25:00,72.54,72.55,72.47,72.49,20508.20328131252,51.462,51.4691,51.4124,51.4266,20508.2033
2015-03-18 13:30:00,72.49,72.49,72.43,72.46,22308.92356942777,51.4266,51.4266,51.384,51.4053,22308.9236
2015-03-18 13:35:00,72.46,72.57,72.42,72.44,19807.923169267706,51.4053,51.4833,51.3769,51.3911,19807.9232
2015-03-18 13:40:00,72.44,72.5,72.38,72.39,21408.563425370143,51.3911,51.4337,51.3485,51.3556,21408.5634
2015-03-18 13:45:00,72.39,72.44,72.36,72.42,14905.96238495398,51.3556,51.3911,51.3343,51.3769,14905.9624
2015-03-18 13:50:00,72.41,72.48,72.41,72.44,17406.962785114043,51.3698,51.4195,51.3698,51.3911,17406.9628
2015-03-18 13:55:00,72.44,72.56,72.4,72.53,20408.16326530612,51.3911,51.4762,51.3627,51.4549,20408.1633
2015-03-18 14:00:00,72.52,73.26,72.45,73.12,58523.40936374549,51.4478,51.9728,51.3982,51.8735,58523.4094
2015-03-18 14:05:00,73.12,73.35,73.01,73.09,50120.04801920768,51.8735,52.0367,51.7955,51.8522,50120.048
2015-03-18 14:10:00,73.09,73.46,73.09,73.43,45618.24729891956,51.8522,52.1147,51.8522,52.0934,45618.2473
2015-03-18 14:15:00,73.44,73.65,73.41,73.65,43417.366946778704,52.1005,52.2495,52.0792,52.2495,43417.3669
2015-03-18 14:20:00,73.66,73.84,73.61,73.74,52020.80832332933,52.2566,52.3843,52.2211,52.3133,52020.8083
2015-03-18 14:25:00,73.74,73.82,73.64,73.78,44117.64705882352,52.3133,52.3701,52.2424,52.3417,44117.6471
2015-03-18 14:30:00,73.78,73.98,73.69,73.94,81032.41296518607,52.3417,52.4836,52.2779,52.4552,81032.413
2015-03-18 14:35:00,73.92,74.04,73.88,73.97,65326.13045218086,52.441,52.5262,52.4127,52.4765,65326.1305
2015-03-18 14:40:00,73.95,74.08,73.93,73.98,55222.08883553421,52.4623,52.5546,52.4481,52.4836,55222.0888
2015-03-18 14:45:00,73.97,73.99,73.75,73.77,76330.53221288514,52.4765,52.4907,52.3204,52.3346,76330.5322
2015-03-18 14:50:00,73.78,74.01,73.77,73.98,46218.48739495798,52.3417,52.5049,52.3346,52.4836,46218.4874
2015-03-18 14:55:00,73.99,74.09,73.99,74.09,39115.6462585034,52.4907,52.5616,52.4907,52.5616,39115.6463
2015-03-18 15:00:00,74.09,74.43,74.03,74.41,66426.5706282513,52.5616,52.8029,52.5191,52.7887,66426.5706
2015-03-18 15:05:00,74.39,74.45,74.28,74.31,63025.210084033606,52.7745,52.817,52.6964,52.7177,63025.2101
2015-03-18 15:10:00,74.33,74.52,74.31,74.51,71928.77150860343,52.7319,52.8667,52.7177,52.8596,71928.7715
2015-03-18 15:15:00,74.51,74.57,74.47,74.47,69727.89115646257,52.8596,52.9022,52.8312,52.8312,69727.8912
2015-03-18 15:20:00,74.48,74.52,74.39,74.42,74529.8119247699,52.8383,52.8667,52.7745,52.7958,74529.8119
2015-03-18 15:25:00,74.41,74.42,74.16,74.16,76130.45218087234,52.7887,52.7958,52.6113,52.6113,76130.4522
2015-03-18 15:30:00,74.17,74.18,74.08,74.11,77531.01240496198,52.6184,52.6255,52.5546,52.5758,77531.0124
2015-03-18 15:35:00,74.1,74.1,73.96,73.97,72529.01160464186,52.5687,52.5687,52.4694,52.4765,72529.0116
2015-03-18 15:40:00,73.97,73.99,73.84,73.89,98539.41576630653,52.4765,52.4907,52.3843,52.4198,98539.4158
2015-03-18 15:45:00,73.89,73.92,73.85,73.89,130152.06082432972,52.4198,52.441,52.3914,52.4198,130152.0608
2015-03-18 15:50:00,73.88,73.98,73.85,73.97,161264.5058023209,52.4127,52.4836,52.3914,52.4765,161264.5058
2015-03-18 15:55:00,73.98,73.99,73.9,73.95,181472.58903561425,52.4836,52.4907,52.4269,52.4623,181472.589
2015-03-19 09:30:00,72.78,72.95,72.13,72.73,121148.45938375348,51.6323,51.7529,51.1712,51.5968,121148.4594
2015-03-19 09:35:00,72.67,72.67,72.37,72.47,26010.404161664665,51.5543,51.5543,51.3414,51.4124,26010.4042
2015-03-19 09:40:00,72.47,72.49,72.32,72.49,49319.72789115646,51.4124,51.4266,51.306,51.4266,49319.7279
2015-03-19 09:45:00,72.5,72.5,72.24,72.24,39415.76630652261,51.4337,51.4337,51.2492,51.2492,39415.7663
2015-03-19 09:50:00,72.23,72.45,72.23,72.26,52921.16846738695,51.2421,51.3982,51.2421,51.2634,52921.1685
2015-03-19 09:55:00,72.26,72.66,72.24,72.55,63525.41016406562,51.2634,51.5472,51.2492,51.4691,63525.4102
2015-03-19 10:00:00,72.56,72.82,72.56,72.62,44017.60704281712,51.4762,51.6607,51.4762,51.5188,44017.607
2015-03-19 10:05:00,72.63,72.8,72.62,72.7,27410.96438575429,51.5259,51.6465,51.5188,51.5755,27410.9644
2015-03-19 10:10:00,72.68,72.98,72.61,72.95,30312.124849939974,51.5614,51.7742,51.5117,51.7529,30312.1248
2015-03-19 10:15:00,72.94,73.1,72.92,73.01,22909.163665466185,51.7458,51.8593,51.7316,51.7955,22909.1637
2015-03-19 10:20:00,73.0,73.08,72.84,72.87,30812.324929971983,51.7884,51.8451,51.6749,51.6961,30812.3249
2015-03-19 10:25:00,72.87,72.87,72.69,72.83,26810.724289715883,51.6961,51.6961,51.5684,51.6678,26810.7243
2015-03-19 10:30:00,72.8,72.83,72.66,72.67,24009.603841536613,51.6465,51.6678,51.5472,51.5543,24009.6038
2015-03-19 10:35:00,72.67,72.78,72.62,72.63,31012.40496198479,51.5543,51.6323,51.5188,51.5259,31012.405
2015-03-19 10:40:00,72.64,72.81,72.6,72.64,31712.685074029607,51.533,51.6536,51.5046,51.533,31712.6851
2015-03-19 10:45:00,72.61,72.62,72.38,72.38,26310.52420968387,51.5117,51.5188,51.3485,51.3485,26310.5242
2015-03-19 10:50:00,72.37,72.44,72.32,72.34,41616.64665866346,51.3414,51.3911,51.306,51.3201,41616.6467
2015-03-19 10:55:00,72.31,72.32,72.15,72.19,44917.96718687475,51.2989,51.306,51.1854,51.2137,44917.9672
2015-03-19 11:00:00,72.2,72.21,72.08,72.1,48219.28771508603,51.2208,51.2279,51.1357,51.1499,48219.2877
2015-03-19 11:05:00,72.11,72.17,72.01,72.03,32713.08523409364,51.157,51.1995,51.086,51.1002,32713.0852
2015-03-19 11:10:00,72.02,72.24,72.02,72.24,46518.60744297718,51.0931,51.2492,51.0931,51.2492,46518.6074
2015-03-19 11:15:00,72.24,72.35,72.23,72.31,59423.76950780312,51.2492,51.3272,51.2421,51.2989,59423.7695
2015-03-19 11:20:00,72.31,72.38,72.26,72.28,54821.9287715086,51.2989,51.3485,51.2634,51.2776,54821.9288
2015-03-19 11:25:00,72.28,72.35,72.17,72.17,40216.08643457382,51.2776,51.3272,51.1995,51.1995,40216.0864
2015-03-19 11:30:00,72.18,72.2,72.03,72.04,45618.24729891956,51.2066,51.2208,51.1002,51.1073,45618.2473
2015-03-19 11:35:00,72.04,72.06,71.92,71.96,64625.85034013605,51.1073,51.1215,51.0222,51.0506,64625.8503
2015-03-19 11:40:00,71.96,71.98,71.89,71.94,41416.56662665065,51.0506,51.0648,51.0009,51.0364,41416.5666
2015-03-19 11:45:00,71.94,72.05,71.93,71.94,55122.04881952781,51.0364,51.1144,51.0293,51.0364,55122.0488
2015-03-19 11:50:00,71.94,72.01,71.92,71.97,39015.60624249699,51.0364,51.086,51.0222,51.0577,39015.6062
2015-03-19 11:55:00,71.97,72.02,71.87,71.88,63025.210084033606,51.0577,51.0931,50.9867,50.9938,63025.2101
2015-03-19 12:00:00,71.87,71.96,71.87,71.95,33913.56542617046,50.9867,51.0506,50.9867,51.0435,33913.5654
2015-03-19 12:05:00,71.94,71.99,71.88,71.89,42517.00680272109,51.0364,51.0718,50.9938,51.0009,42517.0068
2015-03-19 12:10:00,71.9,71.9,71.77,71.82,95338.13525410162,51.008,51.008,50.9158,50.9512,95338.1353
2015-03-19 12:15:00,71.81,71.85,71.74,71.85,57122.84913965585,50.9441,50.9725,50.8945,50.9725,57122.8491
2015-03-19 12:20:00,71.83,71.84,71.74,71.76,41316.52661064425,50.9583,50.9654,50.8945,50.9087,41316.5266
2015-03-19 12:25:00,71.76,71.82,71.73,71.8,22208.883553421365,50.9087,50.9512,50.8874,50.9371,22208.8836
2015-03-19 12:30:00,71.79,71.86,71.75,71.77,89235.69427771108,50.93,50.9796,50.9016,50.9158,89235.6943
2015-03-19 12:35:00,71.77,71.82,71.73,71.75,40616.24649859944,50.9158,50.9512,50.8874,50.9016,40616.2465
2015-03-19 12:40:00,71.76,71.82,71.75,71.8,27110.84433773509,50.9087,50.9512,50.9016,50.9371,27110.8443
2015-03-19 12:45:00,71.79,71.82,71.73,71.75,53921.56862745097,50.93,50.9512,50.8874,50.9016,53921.5686
2015-03-19 12:50:00,71.75,71.79,71.7,71.79,39915.96638655462,50.9016,50.93,50.8661,50.93,39915.9664
2015-03-19 12:55:00,71.78,71.8,71.74,71.75,25010.00400160064,50.9229,50.9371,50.8945,50.9016,25010.004
2015-03-19 13:00:00,71.74,71.79,71.71,71.77,27611.044417767105,50.8945,50.93,50.8732,50.9158,27611.0444
2015-03-19 13:05:00,71.77,71.8,71.74,71.79,56322.52901160464,50.9158,50.9371,50.8945,50.93,56322.529
2015-03-19 13:10:00,71.79,71.82,71.76,71.76,39915.96638655462,50.93,50.9512,50.9087,50.9087,39915.9664
2015-03-19 13:15:00,71.77,71.88,71.76,71.82,99939.97599039615,50.9158,50.9938,50.9087,50.9512,99939.976
2015-03-19 13:20:00,71.82,71.94,71.79,71.81,76530.61224489794,50.9512,51.0364,50.93,50.9441,76530.6122
2015-03-19 13:25:00,71.81,71.88,71.8,71.85,25410.16406562625,50.9441,50.9938,50.9371,50.9725,25410.1641
2015-03-19 13:30:00,71.84,71.97,71.84,71.92,28111.24449779912,50.9654,51.0577,50.9654,51.0222,28111.2445
2015-03-19 13:35:00,71.91,71.93,71.85,71.86,26010.404161664665,51.0151,51.0293,50.9725,50.9796,26010.4042
2015-03-19 13:40:00,71.86,71.97,71.83,71.95,23709.483793517404,50.9796,51.0577,50.9583,51.0435,23709.4838
2015-03-19 13:45:00,71.94,72.02,71.92,71.99,31812.72509003601,51.0364,51.0931,51.0222,51.0718,31812.7251
2015-03-19 13:50:00,71.99,72.06,71.95,72.05,29511.80472188875,51.0718,51.1215,51.0435,51.1144,29511.8047
2015-03-19 13:55:00,72.06,72.1,71.99,72.04,32112.84513805521,51.1215,51.1499,51.0718,51.1073,32112.8451
2015-03-19 14:00:00,72.03,72.06,71.95,71.96,40216.08643457382,51.1002,51.1215,51.0435,51.0506,40216.0864
2015-03-19 14:05:00,71.97,72.01,71.95,71.98,63025.210084033606,51.0577,51.086,51.0435,51.0648,63025.2101
2015-03-19 14:10:00,71.98,72.05,71.95,71.97,54121.64865946378,51.0648,51.1144,51.0435,51.0577,54121.6487
2015-03-19 14:15:00,71.97,72.0,71.83,71.86,57422.969187675066,51.0577,51.0789,50.9583,50.9796,57422.9692
2015-03-19 14:20:00,71.85,71.85,71.73,71.74,52721.08843537414,50.9725,50.9725,50.8874,50.8945,52721.0884
2015-03-19 14:25:00,71.74,71.8,71.73,71.74,43017.2068827531,50.8945,50.9371,50.8874,50.8945,43017.2069
2015-03-19 14:30:00,71.75,71.79,71.73,71.78,65926.37054821927,50.9016,50.93,50.8874,50.9229,65926.3705
2015-03-19 14:35:00,71.78,71.79,71.75,71.78,47919.16766706682,50.9229,50.93,50.9016,50.9229,47919.1677
2015-03-19 14:40:00,71.78,71.79,71.76,71.78,61024.409763905554,50.9229,50.93,50.9087,50.9229,61024.4098
2015-03-19 14:45:00,71.78,71.79,71.75,71.78,57322.92917166866,50.9229,50.93,50.9016,50.9229,57322.9292
2015-03-19 14:50:00,71.78,71.79,71.68,71.71,57623.04921968787,50.9229,50.93,50.8519,50.8732,57623.0492
2015-03-19 14:55:00,71.7,71.77,71.69,71.76,35714.28571428571,50.8661,50.9158,50.859,50.9087,35714.2857
2015-03-19 15:00:00,71.75,71.77,71.74,71.75,51920.76830732292,50.9016,50.9158,50.8945,50.9016,51920.7683
2015-03-19 15:05:00,71.76,71.77,71.69,71.71,54021.60864345737,50.9087,50.9158,50.859,50.8732,54021.6086
2015-03-19 15:10:00,71.72,71.78,71.71,71.75,58123.24929971988,50.8803,50.9229,50.8732,50.9016,58123.2493
2015-03-19 15:15:00,71.76,71.78,71.72,71.72,58623.449379751895,50.9087,50.9229,50.8803,50.8803,58623.4494
2015-03-19 15:20:00,71.73,71.74,71.7,71.72,82232.8931572629,50.8874,50.8945,50.8661,50.8803,82232.8932
2015-03-19 15:25:00,71.71,71.74,71.7,71.72,105442.17687074828,50.8732,50.8945,50.8661,50.8803,105442.1769
2015-03-19 15:30:00,71.72,71.74,71.7,71.72,108243.29731892757,50.8803,50.8945,50.8661,50.8803,108243.2973
2015-03-19 15:35:00,71.72,71.74,71.7,71.73,130852.34093637452,50.8803,50.8945,50.8661,50.8874,130852.3409
2015-03-19 15:40:00,71.73,71.73,71.67,71.67,124649.85994397756,50.8874,50.8874,50.8448,50.8448,124649.8599
2015-03-19 15:45:00,71.68,71.82,71.68,71.81,162965.18607442974,50.8519,50.9512,50.8519,50.9441,162965.1861
2015-03-19 15:50:00,71.81,71.87,71.79,71.87,168467.3869547819,50.9441,50.9867,50.93,50.9867,168467.387
2015-03-19 15:55:00,71.87,71.91,71.8,71.85,377250.900360144,50.9867,51.0151,50.9371,50.9725,377250.9004
2015-03-20 09:30:00,72.43,72.69,72.25,72.61,787214.8859543817,51.384,51.5684,51.2563,51.5117,787214.886
2015-03-20 09:35:00,72.64,73.04,72.51,73.03,66826.7306922769,51.533,51.8167,51.4407,51.8097,66826.7307
2015-03-20 09:40:00,73.07,73.33,73.03,73.24,106642.65706282512,51.838,52.0225,51.8097,51.9586,106642.6571
2015-03-20 09:45:00,73.23,73.75,73.23,73.73,76130.45218087234,51.9515,52.3204,51.9515,52.3063,76130.4522
2015-03-20 09:50:00,73.73,73.86,73.38,73.42,81032.41296518607,52.3063,52.3985,52.058,52.0863,81032.413
2015-03-20 09:55:00,73.4,73.68,73.24,73.62,59723.88955582232,52.0721,52.2708,51.9586,52.2282,59723.8896
2015-03-20 10:00:00,73.62,73.64,73.34,73.43,28511.40456182473,52.2282,52.2424,52.0296,52.0934,28511.4046
2015-03-20 10:05:00,73.42,73.47,73.42,73.42,61524.60984393757,52.0863,52.1218,52.0863,52.0863,61524.6098
2015-03-20 10:10:00,73.42,73.46,73.41,73.43,75330.13205282112,52.0863,52.1147,52.0792,52.0934,75330.1321
2015-03-20 10:15:00,73.42,73.45,73.24,73.44,59123.64945978391,52.0863,52.1076,51.9586,52.1005,59123.6495
2015-03-20 10:20:00,73.42,73.55,73.42,73.51,71128.45138055221,52.0863,52.1786,52.0863,52.1502,71128.4514
2015-03-20 10:25:00,73.51,73.63,73.49,73.55,55522.208883553416,52.1502,52.2353,52.136,52.1786,55522.2089
2015-03-20 10:30:00,73.54,73.72,73.49,73.59,59823.929571828725,52.1715,52.2992,52.136,52.2069,59823.9296
2015-03-20 10:35:00,73.59,73.64,73.5,73.5,98139.2557022809,52.2069,52.2424,52.1431,52.1431,98139.2557
2015-03-20 10:40:00,73.49,73.53,73.46,73.48,33313.32533013205,52.136,52.1644,52.1147,52.1289,33313.3253
2015-03-20 10:45:00,73.46,73.52,73.42,73.42,41216.48659463785,52.1147,52.1573,52.0863,52.0863,41216.4866
2015-03-20 10:50:00,73.42,73.52,73.4,73.4,39815.926370548215,52.0863,52.1573,52.0721,52.0721,39815.9264
2015-03-20 10:55:00,73.41,73.42,73.38,73.4,33813.52541016406,52.0792,52.0863,52.058,52.0721,33813.5254
2015-03-20 11:00:00,73.4,73.57,73.4,73.56,52320.928371348535,52.0721,52.1927,52.0721,52.1856,52320.9284
2015-03-20 11:05:00,73.57,73.6,73.54,73.57,38215.28611444577,52.1927,52.214,52.1715,52.1927,38215.2861
2015-03-20 11:10:00,73.57,73.58,73.47,73.51,176370.5482192877,52.1927,52.1998,52.1218,52.1502,176370.5482
2015-03-20 11:15:00,73.51,73.62,73.51,73.62,33313.32533013205,52.1502,52.2282,52.1502,52.2282,33313.3253
2015-03-20 11:20:00,73.62,73.69,73.59,73.69,19707.883153261304,52.2282,52.2779,52.2069,52.2779,19707.8832
2015-03-20 11:25:00,73.69,73.73,73.6,73.6,36914.76590636254,52.2779,52.3063,52.214,52.214,36914.7659
2015-03-20 11:30:00,73.6,73.65,73.57,73.6,30312.124849939974,52.214,52.2495,52.1927,52.214,30312.1248
2015-03-20 11:35:00,73.59,73.6,73.52,73.52,23209.28371348539,52.2069,52.214,52.1573,52.1573,23209.2837
2015-03-20 11:40:00,73.51,73.51,73.38,73.42,26410.564225690272,52.1502,52.1502,52.058,52.0863,26410.5642
2015-03-20 11:45:00,73.42,73.48,73.32,73.33,53721.48859543817,52.0863,52.1289,52.0154,52.0225,53721.4886
2015-03-20 11:50:00,73.32,73.36,73.3,73.31,101040.41616646656,52.0154,52.0438,52.0012,52.0083,101040.4162
2015-03-20 11:55:00,73.31,73.31,73.16,73.17,90536.2144857943,52.0083,52.0083,51.9019,51.909,90536.2145
2015-03-20 12:00:00,73.17,73.27,73.13,73.25,66926.77070828331,51.909,51.9799,51.8806,51.9657,66926.7707
2015-03-20 12:05:00,73.25,73.37,73.23,73.37,17707.082833133252,51.9657,52.0509,51.9515,52.0509,17707.0828
2015-03-20 12:10:00,73.36,73.38,73.23,73.26,23709.483793517404,52.0438,52.058,51.9515,51.9728,23709.4838
2015-03-20 12:15:00,73.27,73.29,73.25,73.27,12705.082032813125,51.9799,51.9941,51.9657,51.9799,12705.082
2015-03-20 12:20:00,73.27,73.3,73.21,73.23,27811.12444977991,51.9799,52.0012,51.9373,51.9515,27811.1244
2015-03-20 12:25:00,73.24,73.3,73.2,73.28,27811.12444977991,51.9586,52.0012,51.9303,51.987,27811.1244
2015-03-20 12:30:00,73.28,73.35,73.24,73.3,30912.36494597839,51.987,52.0367,51.9586,52.0012,30912.3649
2015-03-20 12:35:00,73.31,73.37,73.29,73.29,55122.04881952781,52.0083,52.0509,51.9941,51.9941,55122.0488
2015-03-20 12:40:00,73.28,73.45,73.25,73.44,70528.2112845138,51.987,52.1076,51.9657,52.1005,70528.2113
2015-03-20 12:45:00,73.44,73.47,73.4,73.46,18307.322929171667,52.1005,52.1218,52.0721,52.1147,18307.3229
2015-03-20 12:50:00,73.45,73.49,73.41,73.46,29011.60464185674,52.1076,52.136,52.0792,52.1147,29011.6046
2015-03-20 12:55:00,73.46,73.56,73.46,73.55,20408.16326530612,52.1147,52.1856,52.1147,52.1786,20408.1633
2015-03-20 13:00:00,73.56,73.57,73.51,73.55,33613.44537815126,52.1856,52.1927,52.1502,52.1786,33613.4454
2015-03-20 13:05:00,73.55,73.59,73.48,73.49,35014.00560224089,52.1786,52.2069,52.1289,52.136,35014.0056
2015-03-20 13:10:00,73.49,73.5,73.38,73.4,19307.723089235693,52.136,52.1431,52.058,52.0721,19307.7231
2015-03-20 13:15:00,73.4,73.54,73.4,73.49,26910.764305722285,52.0721,52.1715,52.0721,52.136,26910.7643
2015-03-20 13:20:00,73.5,73.53,73.45,73.47,41816.72669067627,52.1431,52.1644,52.1076,52.1218,41816.7267
2015-03-20 13:25:00,73.47,73.48,73.43,73.44,25510.20408163265,52.1218,52.1289,52.0934,52.1005,25510.2041
2015-03-20 13:30:00,73.44,73.48,73.44,73.45,34313.72549019608,52.1005,52.1289,52.1005,52.1076,34313.7255
2015-03-20 13:35:00,73.45,73.46,73.41,73.43,32813.125250100034,52.1076,52.1147,52.0792,52.0934,32813.1253
2015-03-20 13:40:00,73.42,73.42,73.37,73.38,30312.124849939974,52.0863,52.0863,52.0509,52.058,30312.1248
2015-03-20 13:45:00,73.38,73.41,73.32,73.33,68327.33093237295,52.058,52.0792,52.0154,52.0225,68327.3309
2015-03-20 13:50:00,73.32,73.34,73.28,73.29,39015.60624249699,52.0154,52.0296,51.987,51.9941,39015.6062
2015-03-20 13:55:00,73.3,73.32,73.27,73.27,35014.00560224089,52.0012,52.0154,51.9799,51.9799,35014.0056
2015-03-20 14:00:00,73.26,73.29,73.25,73.27,30412.16486594637,51.9728,51.9941,51.9657,51.9799,30412.1649
2015-03-20 14:05:00,73.27,73.27,73.23,73.23,65426.17046818727,51.9799,51.9799,51.9515,51.9515,65426.1705
2015-03-20 14:10:00,73.23,73.23,73.14,73.17,34713.885554221684,51.9515,51.9515,51.8877,51.909,34713.8856
2015-03-20 14:15:00,73.16,73.17,73.12,73.14,34113.64545818327,51.9019,51.909,51.8735,51.8877,34113.6455
2015-03-20 14:20:00,73.13,73.13,73.05,73.06,52721.08843537414,51.8806,51.8806,51.8238,51.8309,52721.0884
2015-03-20 14:25:00,73.06,73.07,72.99,73.04,39915.96638655462,51.8309,51.838,51.7813,51.8167,39915.9664
2015-03-20 14:30:00,73.04,73.07,72.99,73.07,160864.3457382953,51.8167,51.838,51.7813,51.838,160864.3457
2015-03-20 14:35:00,73.06,73.15,73.06,73.12,34913.96558623449,51.8309,51.8948,51.8309,51.8735,34913.9656
2015-03-20 14:40:00,73.12,73.13,73.06,73.06,26210.48419367747,51.8735,51.8806,51.8309,51.8309,26210.4842
2015-03-20 14:45:00,73.06,73.06,73.03,73.04,23909.56382553021,51.8309,51.8309,51.8097,51.8167,23909.5638
2015-03-20 14:50:00,73.06,73.06,73.02,73.04,33413.36534613845,51.8309,51.8309,51.8026,51.8167,33413.3653
2015-03-20 14:55:00,73.04,73.06,73.03,73.05,51820.72829131652,51.8167,51.8309,51.8097,51.8238,51820.7283
2015-03-20 15:00:00,73.05,73.06,73.01,73.03,78131.25250100039,51.8238,51.8309,51.7955,51.8097,78131.2525
2015-03-20 15:05:00,73.02,73.08,72.96,72.97,127551.02040816324,51.8026,51.8451,51.76,51.7671,127551.0204
2015-03-20 15:10:00,72.97,72.97,72.89,72.89,51720.68827531012,51.7671,51.7671,51.7103,51.7103,51720.6883
2015-03-20 15:15:00,72.9,72.9,72.77,72.77,47418.96758703481,51.7174,51.7174,51.6252,51.6252,47418.9676
2015-03-20 15:20:00,72.78,72.79,72.7,72.72,141156.462585034,51.6323,51.6394,51.5755,51.5897,141156.4626
2015-03-20 15:25:00,72.72,72.72,72.63,72.69,165966.38655462183,51.5897,51.5897,51.5259,51.5684,165966.3866
2015-03-20 15:30:00,72.7,72.78,72.54,72.55,150660.26410564224,51.5755,51.6323,51.462,51.4691,150660.2641
2015-03-20 15:35:00,72.54,72.63,72.45,72.62,186574.6298519408,51.462,51.5259,51.3982,51.5188,186574.6299
2015-03-20 15:40:00,72.61,72.79,72.6,72.77,76330.53221288514,51.5117,51.6394,51.5046,51.6252,76330.5322
2015-03-20 15:45:00,72.77,72.83,72.61,72.79,154361.74469787913,51.6252,51.6678,51.5117,51.6394,154361.7447
2015-03-20 15:50:00,72.8,72.83,72.77,72.77,130652.26090436173,51.6465,51.6678,51.6252,51.6252,130652.2609
2015-03-20 15:55:00,72.77,72.83,72.71,72.72,317627.0508203281,51.6252,51.6678,51.5826,51.5897,317627.0508
2015-03-23 09:30:00,73.08,73.47,73.06,73.41,107042.81712685071,51.8451,52.1218,51.8309,52.0792,107042.8171
2015-03-23 09:35:00,73.41,73.54,73.38,73.43,40516.20648259304,52.0792,52.1715,52.058,52.0934,40516.2065
2015-03-23 09:40:00,73.47,73.69,73.47,73.58,30712.284913965585,52.1218,52.2779,52.1218,52.1998,30712.2849
2015-03-23 09:45:00,73.63,73.68,73.27,73.32,25410.16406562625,52.2353,52.2708,51.9799,52.0154,25410.1641
2015-03-23 09:50:00,73.29,73.36,73.01,73.01,41716.686674669865,51.9941,52.0438,51.7955,51.7955,41716.6867
2015-03-23 09:55:00,72.99,73.32,72.96,73.32,36114.44577831132,51.7813,52.0154,51.76,52.0154,36114.4458
2015-03-23 10:00:00,73.33,73.4,73.22,73.34,35914.365746298514,52.0225,52.0721,51.9444,52.0296,35914.3657
2015-03-23 10:05:00,73.32,73.48,73.3,73.48,41416.56662665065,52.0154,52.1289,52.0012,52.1289,41416.5666
2015-03-23 10:10:00,73.45,73.67,73.44,73.63,72428.97158863545,52.1076,52.2637,52.1005,52.2353,72428.9716
2015-03-23 10:15:00,73.61,73.74,73.55,73.66,54121.64865946378,52.2211,52.3133,52.1786,52.2566,54121.6487
2015-03-23 10:20:00,73.67,73.68,73.55,73.63,26510.60424169668,52.2637,52.2708,52.1786,52.2353,26510.6042
2015-03-23 10:25:00,73.63,73.64,73.41,73.41,20008.00320128051,52.2353,52.2424,52.0792,52.0792,20008.0032
2015-03-23 10:30:00,73.41,73.43,73.32,73.43,21308.523409363745,52.0792,52.0934,52.0154,52.0934,21308.5234
2015-03-23 10:35:00,73.44,73.44,73.28,73.4,26310.52420968387,52.1005,52.1005,51.987,52.0721,26310.5242
2015-03-23 10:40:00,73.4,73.45,73.39,73.41,31012.40496198479,52.0721,52.1076,52.065,52.0792,31012.405
2015-03-23 10:45:00,73.4,73.45,73.32,73.38,31612.645058023205,52.0721,52.1076,52.0154,52.058,31612.6451
2015-03-23 10:50:00,73.37,73.48,73.36,73.36,20108.04321728691,52.0509,52.1289,52.0438,52.0438,20108.0432
2015-03-23 10:55:00,73.35,73.36,73.2,73.21,38115.24609843937,52.0367,52.0438,51.9303,51.9373,38115.2461
2015-03-23 11:00:00,73.22,73.25,73.15,73.15,21408.563425370143,51.9444,51.9657,51.8948,51.8948,21408.5634
2015-03-23 11:05:00,73.15,73.29,73.1,73.29,34013.605442176864,51.8948,51.9941,51.8593,51.9941,34013.6054
2015-03-23 11:10:00,73.28,73.35,73.26,73.27,48019.207683073226,51.987,52.0367,51.9728,51.9799,48019.2077
2015-03-23 11:15:00,73.28,73.34,73.21,73.23,46218.48739495798,51.987,52.0296,51.9373,51.9515,46218.4874
2015-03-23 11:20:00,73.24,73.3,73.2,73.27,33313.32533013205,51.9586,52.0012,51.9303,51.9799,33313.3253
2015-03-23 11:25:00,73.28,73.34,73.24,73.25,27911.16446578631,51.987,52.0296,51.9586,51.9657,27911.1645
2015-03-23 11:30:00,73.25,73.35,73.19,73.19,39415.76630652261,51.9657,52.0367,51.9232,51.9232,39415.7663
2015-03-23 11:35:00,73.19,73.27,73.12,73.21,34513.80552220888,51.9232,51.9799,51.8735,51.9373,34513.8055
2015-03-23 11:40:00,73.2,73.24,73.16,73.21,34413.76550620248,51.9303,51.9586,51.9019,51.9373,34413.7655
2015-03-23 11:45:00,73.21,73.28,73.14,73.14,22909.163665466185,51.9373,51.987,51.8877,51.8877,22909.1637
2015-03-23 11:50:00,73.14,73.23,73.13,73.18,25610.244097639054,51.8877,51.9515,51.8806,51.9161,25610.2441
2015-03-23 11:55:00,73.17,73.27,73.14,73.18,31412.5650260104,51.909,51.9799,51.8877,51.9161,31412.565
2015-03-23 12:00:00,73.17,73.21,73.13,73.18,34513.80552220888,51.909,51.9373,51.8806,51.9161,34513.8055
2015-03-23 12:05:00,73.17,73.23,73.14,73.22,24509.803921568626,51.909,51.9515,51.8877,51.9444,24509.8039
2015-03-23 12:10:00,73.21,73.27,73.14,73.14,25310.124049619844,51.9373,51.9799,51.8877,51.8877,25310.124
2015-03-23 12:15:00,73.15,73.19,73.1,73.18,21608.64345738295,51.8948,51.9232,51.8593,51.9161,21608.6435
2015-03-23 12:20:00,73.2,73.29,73.16,73.25,23209.28371348539,51.9303,51.9941,51.9019,51.9657,23209.2837
2015-03-23 12:25:00,73.27,73.27,73.18,73.25,17907.162865146056,51.9799,51.9799,51.9161,51.9657,17907.1629
2015-03-23 12:30:00,73.23,73.34,73.2,73.33,16506.60264105642,51.9515,52.0296,51.9303,52.0225,16506.6026
2015-03-23 12:35:00,73.34,73.37,73.31,73.31,21708.683473389352,52.0296,52.0509,52.0083,52.0083,21708.6835
2015-03-23 12:40:00,73.31,73.36,73.3,73.36,12505.00200080032,52.0083,52.0438,52.0012,52.0438,12505.002
2015-03-23 12:45:00,73.35,73.38,73.28,73.29,33513.405362144855,52.0367,52.058,51.987,51.9941,33513.4054
2015-03-23 12:50:00,73.3,73.33,73.27,73.27,16306.522609043615,52.0012,52.0225,51.9799,51.9799,16306.5226
2015-03-23 12:55:00,73.28,73.28,73.22,73.24,13305.32212885154,51.987,51.987,51.9444,51.9586,13305.3221
2015-03-23 13:00:00,73.24,73.25,73.22,73.22,17206.88275310124,51.9586,51.9657,51.9444,51.9444,17206.8828
2015-03-23 13:05:00,73.23,73.24,73.17,73.18,24509.803921568626,51.9515,51.9586,51.909,51.9161,24509.8039
2015-03-23 13:10:00,73.17,73.17,73.1,73.13,29611.84473789516,51.909,51.909,51.8593,51.8806,29611.8447
2015-03-23 13:15:00,73.12,73.12,73.07,73.1,16406.562625050017,51.8735,51.8735,51.838,51.8593,16406.5626
2015-03-23 13:20:00,73.1,73.11,73.02,73.02,22208.883553421365,51.8593,51.8664,51.8026,51.8026,22208.8836
2015-03-23 13:25:00,73.01,73.05,72.99,73.02,30812.324929971983,51.7955,51.8238,51.7813,51.8026,30812.3249
2015-03-23 13:30:00,73.01,73.06,73.0,73.06,12004.801920768306,51.7955,51.8309,51.7884,51.8309,12004.8019
2015-03-23 13:35:00,73.06,73.12,73.04,73.1,22208.883553421365,51.8309,51.8735,51.8167,51.8593,22208.8836
2015-03-23 13:40:00,73.1,73.16,73.1,73.16,17406.962785114043,51.8593,51.9019,51.8593,51.9019,17406.9628
2015-03-23 13:45:00,73.14,73.16,73.1,73.1,17907.162865146056,51.8877,51.9019,51.8593,51.8593,17907.1629
2015-03-23 13:50:00,73.11,73.14,73.09,73.12,20708.28331332533,51.8664,51.8877,51.8522,51.8735,20708.2833
2015-03-23 13:55:00,73.1,73.11,73.04,73.04,23109.24369747899,51.8593,51.8664,51.8167,51.8167,23109.2437
2015-03-23 14:00:00,73.05,73.12,73.04,73.09,19907.963185274108,51.8238,51.8735,51.8167,51.8522,19907.9632
2015-03-23 14:05:00,73.09,73.14,73.08,73.14,26110.444177671063,51.8522,51.8877,51.8451,51.8877,26110.4442
2015-03-23 14:10:00,73.13,73.24,73.1,73.24,30012.004801920764,51.8806,51.9586,51.8593,51.9586,30012.0048
2015-03-23 14:15:00,73.25,73.25,73.11,73.16,26410.564225690272,51.9657,51.9657,51.8664,51.9019,26410.5642
2015-03-23 14:20:00,73.16,73.24,73.12,73.23,25410.16406562625,51.9019,51.9586,51.8735,51.9515,25410.1641
2015-03-23 14:25:00,73.24,73.27,73.2,73.27,38315.32613045218,51.9586,51.9799,51.9303,51.9799,38315.3261
2015-03-23 14:30:00,73.26,73.27,73.19,73.2,21008.40336134453,51.9728,51.9799,51.9232,51.9303,21008.4034
2015-03-23 14:35:00,73.21,73.23,73.13,73.14,23309.3237294918,51.9373,51.9515,51.8806,51.8877,23309.3237
2015-03-23 14:40:00,73.14,73.16,73.1,73.13,26210.48419367747,51.8877,51.9019,51.8593,51.8806,26210.4842
2015-03-23 14:45:00,73.13,73.15,72.99,72.99,68527.41096438575,51.8806,51.8948,51.7813,51.7813,68527.411
2015-03-23 14:50:00,72.99,72.99,72.92,72.92,30512.204881952777,51.7813,51.7813,51.7316,51.7316,30512.2049
2015-03-23 14:55:00,72.94,72.99,72.92,72.99,25810.324129651857,51.7458,51.7813,51.7316,51.7813,25810.3241
2015-03-23 15:00:00,72.98,73.1,72.97,73.1,27010.804321728687,51.7742,51.8593,51.7671,51.8593,27010.8043
2015-03-23 15:05:00,73.11,73.16,73.04,73.16,36214.48579431773,51.8664,51.9019,51.8167,51.9019,36214.4858
2015-03-23 15:10:00,73.16,73.16,73.06,73.07,46418.56742697078,51.9019,51.9019,51.8309,51.838,46418.5674
2015-03-23 15:15:00,73.08,73.11,73.06,73.09,37214.88595438175,51.8451,51.8664,51.8309,51.8522,37214.886
2015-03-23 15:20:00,73.09,73.16,73.07,73.15,28211.28451380552,51.8522,51.9019,51.838,51.8948,28211.2845
2015-03-23 15:25:00,73.15,73.16,73.07,73.09,36314.52581032413,51.8948,51.9019,51.838,51.8522,36314.5258
2015-03-23 15:30:00,73.09,73.1,73.05,73.06,41416.56662665065,51.8522,51.8593,51.8238,51.8309,41416.5666
2015-03-23 15:35:00,73.06,73.07,73.02,73.06,65426.17046818727,51.8309,51.838,51.8026,51.8309,65426.1705
2015-03-23 15:40:00,73.05,73.06,72.9,72.92,56722.689075630245,51.8238,51.8309,51.7174,51.7316,56722.6891
2015-03-23 15:45:00,72.9,72.97,72.88,72.96,86334.5338135254,51.7174,51.7671,51.7032,51.76,86334.5338
2015-03-23 15:50:00,72.96,72.97,72.9,72.97,73829.53181272508,51.76,51.7671,51.7174,51.7671,73829.5318
2015-03-23 15:55:00,72.96,72.97,72.81,72.81,182673.06922769107,51.76,51.7671,51.6536,51.6536,182673.0692
2015-03-24 09:30:00,72.87,73.17,72.66,72.74,61024.409763905554,51.6961,51.909,51.5472,51.6039,61024.4098
2015-03-24 09:35:00,72.74,72.85,72.48,72.48,20008.00320128051,51.6039,51.682,51.4195,51.4195,20008.0032
2015-03-24 09:40:00,72.48,72.57,72.4,72.49,32212.88515406162,51.4195,51.4833,51.3627,51.4266,32212.8852
2015-03-24 09:45:00,72.52,72.59,72.38,72.52,57523.00920368147,51.4478,51.4975,51.3485,51.4478,57523.0092
2015-03-24 09:50:00,72.52,72.88,72.52,72.88,21908.76350540216,51.4478,51.7032,51.4478,51.7032,21908.7635
2015-03-24 09:55:00,72.87,72.88,72.75,72.81,22509.00360144057,51.6961,51.7032,51.611,51.6536,22509.0036
2015-03-24 10:00:00,72.84,72.86,72.67,72.71,38915.56622649059,51.6749,51.689,51.5543,51.5826,38915.5662
2015-03-24 10:05:00,72.73,72.83,72.71,72.82,20408.16326530612,51.5968,51.6678,51.5826,51.6607,20408.1633
2015-03-24 10:10:00,72.83,72.87,72.67,72.83,35214.0856342537,51.6678,51.6961,51.5543,51.6678,35214.0856
2015-03-24 10:15:00,72.83,72.89,72.8,72.86,18207.282913165265,51.6678,51.7103,51.6465,51.689,18207.2829
2015-03-24 10:20:00,72.85,72.87,72.71,72.77,25010.00400160064,51.682,51.6961,51.5826,51.6252,25010.004
2015-03-24 10:25:00,72.78,72.86,72.76,72.78,18407.36294517807,51.6323,51.689,51.6181,51.6323,18407.3629
2015-03-24 10:30:00,72.8,72.82,72.7,72.71,16906.76270508203,51.6465,51.6607,51.5755,51.5826,16906.7627
2015-03-24 10:35:00,72.71,72.8,72.66,72.79,27010.804321728687,51.5826,51.6465,51.5472,51.6394,27010.8043
2015-03-24 10:40:00,72.79,72.85,72.77,72.78,24709.88395358143,51.6394,51.682,51.6252,51.6323,24709.884
2015-03-24 10:45:00,72.77,72.88,72.73,72.87,33713.48539415766,51.6252,51.7032,51.5968,51.6961,33713.4854
2015-03-24 10:50:00,72.88,72.96,72.87,72.93,32713.08523409364,51.7032,51.76,51.6961,51.7387,32713.0852
2015-03-24 10:55:00,72.92,73.01,72.89,73.0,20008.00320128051,51.7316,51.7955,51.7103,51.7884,20008.0032
2015-03-24 11:00:00,73.0,73.01,72.83,72.95,22308.92356942777,51.7884,51.7955,51.6678,51.7529,22308.9236
2015-03-24 11:05:00,72.97,73.09,72.91,72.93,19707.883153261304,51.7671,51.8522,51.7245,51.7387,19707.8832
2015-03-24 11:10:00,72.93,73.13,72.91,73.13,29611.84473789516,51.7387,51.8806,51.7245,51.8806,29611.8447
2015-03-24 11:15:00,73.12,73.17,73.08,73.15,28711.484593837533,51.8735,51.909,51.8451,51.8948,28711.4846
2015-03-24 11:20:00,73.15,73.16,73.12,73.14,27110.84433773509,51.8948,51.9019,51.8735,51.8877,27110.8443
2015-03-24 11:25:00,73.14,73.17,73.12,73.16,22108.843537414963,51.8877,51.909,51.8735,51.9019,22108.8435
2015-03-24 11:30:00,73.17,73.19,73.1,73.16,21108.443377350937,51.909,51.9232,51.8593,51.9019,21108.4434
2015-03-24 11:35:00,73.17,73.19,73.01,73.03,15106.042416966786,51.909,51.9232,51.7955,51.8097,15106.0424
2015-03-24 11:40:00,73.04,73.08,72.99,73.06,18507.40296118447,51.8167,51.8451,51.7813,51.8309,18507.403
2015-03-24 11:45:00,73.06,73.1,73.03,73.1,11104.441776710682,51.8309,51.8593,51.8097,51.8593,11104.4418
2015-03-24 11:50:00,73.11,73.21,73.09,73.2,21008.40336134453,51.8664,51.9373,51.8522,51.9303,21008.4034
2015-03-24 11:55:00,73.2,73.21,73.11,73.12,21908.76350540216,51.9303,51.9373,51.8664,51.8735,21908.7635
2015-03-24 12:00:00,73.1,73.13,73.05,73.09,23909.56382553021,51.8593,51.8806,51.8238,51.8522,23909.5638
2015-03-24 12:05:00,73.1,73.17,73.1,73.12,20408.16326530612,51.8593,51.909,51.8593,51.8735,20408.1633
2015-03-24 12:10:00,73.12,73.2,73.11,73.16,14305.722288915566,51.8735,51.9303,51.8664,51.9019,14305.7223
2015-03-24 12:15:00,73.16,73.16,73.06,73.11,8703.481392557022,51.9019,51.9019,51.8309,51.8664,8703.4814
2015-03-24 12:20:00,73.1,73.12,73.04,73.06,17106.842737094838,51.8593,51.8735,51.8167,51.8309,17106.8427
2015-03-24 12:25:00,73.06,73.07,72.97,72.99,12404.961984793916,51.8309,51.838,51.7671,51.7813,12404.962
2015-03-24 12:30:00,73.0,73.02,72.88,72.92,19907.963185274108,51.7884,51.8026,51.7032,51.7316,19907.9632
2015-03-24 12:35:00,72.93,73.02,72.88,72.98,40716.28651460584,51.7387,51.8026,51.7032,51.7742,40716.2865
2015-03-24 12:40:00,72.98,73.04,72.95,73.01,15406.162464985991,51.7742,51.8167,51.7529,51.7955,15406.1625
2015-03-24 12:45:00,73.01,73.1,73.01,73.09,26710.68427370948,51.7955,51.8593,51.7955,51.8522,26710.6843
2015-03-24 12:50:00,73.08,73.09,73.04,73.08,15006.002400960382,51.8451,51.8522,51.8167,51.8451,15006.0024
2015-03-24 12:55:00,73.09,73.13,73.03,73.05,23609.443777511,51.8522,51.8806,51.8097,51.8238,23609.4438
2015-03-24 13:00:00,73.04,73.12,73.02,73.04,14205.682272909162,51.8167,51.8735,51.8026,51.8167,14205.6823
2015-03-24 13:05:00,73.04,73.07,73.02,73.03,7402.961184473788,51.8167,51.838,51.8026,51.8097,7402.9612
2015-03-24 13:10:00,73.03,73.04,72.92,73.02,21608.64345738295,51.8097,51.8167,51.7316,51.8026,21608.6435
2015-03-24 13:15:00,73.01,73.05,72.93,72.94,13005.202080832332,51.7955,51.8238,51.7387,51.7458,13005.2021
2015-03-24 13:20:00,72.93,72.99,72.9,72.9,10904.36174469788,51.7387,51.7813,51.7174,51.7174,10904.3617
2015-03-24 13:25:00,72.89,72.9,72.69,72.75,21508.60344137655,51.7103,51.7174,51.5684,51.611,21508.6034
2015-03-24 13:30:00,72.75,72.83,72.69,72.75,21108.443377350937,51.611,51.6678,51.5684,51.611,21108.4434
2015-03-24 13:35:00,72.73,72.85,72.73,72.81,20508.20328131252,51.5968,51.682,51.5968,51.6536,20508.2033
2015-03-24 13:40:00,72.83,72.91,72.83,72.88,16806.72268907563,51.6678,51.7245,51.6678,51.7032,16806.7227
2015-03-24 13:45:00,72.88,72.93,72.82,72.89,29511.80472188875,51.7032,51.7387,51.6607,51.7103,29511.8047
2015-03-24 13:50:00,72.89,72.92,72.83,72.88,25210.08403361344,51.7103,51.7316,51.6678,51.7032,25210.084
2015-03-24 13:55:00,72.88,72.94,72.83,72.85,45018.00720288115,51.7032,51.7458,51.6678,51.682,45018.0072
2015-03-24 14:00:00,72.85,72.86,72.77,72.84,18607.44297719088,51.682,51.689,51.6252,51.6749,18607.443
2015-03-24 14:05:00,72.84,72.84,72.78,72.83,15206.082432973188,51.6749,51.6749,51.6323,51.6678,15206.0824
2015-03-24 14:10:00,72.84,72.88,72.75,72.75,23009.203681472587,51.6749,51.7032,51.611,51.611,23009.2037
2015-03-24 14:15:00,72.77,72.79,72.63,72.63,54021.60864345737,51.6252,51.6394,51.5259,51.5259,54021.6086
2015-03-24 14:20:00,72.63,72.72,72.62,72.68,19307.723089235693,51.5259,51.5897,51.5188,51.5614,19307.7231
2015-03-24 14:25:00,72.69,72.74,72.61,72.63,49419.76790716286,51.5684,51.6039,51.5117,51.5259,49419.7679
2015-03-24 14:30:00,72.61,72.64,72.58,72.59,17607.04281712685,51.5117,51.533,51.4904,51.4975,17607.0428
2015-03-24 14:35:00,72.58,72.64,72.58,72.63,21508.60344137655,51.4904,51.533,51.4904,51.5259,21508.6034
2015-03-24 14:40:00,72.64,72.64,72.57,72.61,30412.16486594637,51.533,51.533,51.4833,51.5117,30412.1649
2015-03-24 14:45:00,72.61,72.67,72.59,72.63,31712.685074029607,51.5117,51.5543,51.4975,51.5259,31712.6851
2015-03-24 14:50:00,72.62,72.64,72.58,72.61,16706.682673069226,51.5188,51.533,51.4904,51.5117,16706.6827
2015-03-24 14:55:00,72.61,72.69,72.61,72.66,22408.96358543417,51.5117,51.5684,51.5117,51.5472,22408.9636
2015-03-24 15:00:00,72.66,72.73,72.66,72.66,17406.962785114043,51.5472,51.5968,51.5472,51.5472,17406.9628
2015-03-24 15:05:00,72.67,72.72,72.65,72.68,19807.923169267706,51.5543,51.5897,51.5401,51.5614,19807.9232
2015-03-24 15:10:00,72.67,72.67,72.62,72.62,32613.04521808723,51.5543,51.5543,51.5188,51.5188,32613.0452
2015-03-24 15:15:00,72.62,72.66,72.59,72.66,33513.405362144855,51.5188,51.5472,51.4975,51.5472,33513.4054
2015-03-24 15:20:00,72.65,72.65,72.49,72.53,34213.685474189675,51.5401,51.5401,51.4266,51.4549,34213.6855
2015-03-24 15:25:00,72.52,72.61,72.52,72.54,18707.48299319728,51.4478,51.5117,51.4478,51.462,18707.483
2015-03-24 15:30:00,72.54,72.63,72.53,72.6,44317.72709083633,51.462,51.5259,51.4549,51.5046,44317.7271
2015-03-24 15:35:00,72.6,72.63,72.58,72.61,35314.1256502601,51.5046,51.5259,51.4904,51.5117,35314.1257
2015-03-24 15:40:00,72.61,72.68,72.56,72.56,38115.24609843937,51.5117,51.5614,51.4762,51.4762,38115.2461
2015-03-24 15:45:00,72.56,72.62,72.5,72.52,55922.36894757902,51.4762,51.5188,51.4337,51.4478,55922.3689
2015-03-24 15:50:00,72.53,72.55,72.48,72.51,69927.97118847538,51.4549,51.4691,51.4195,51.4407,69927.9712
2015-03-24 15:55:00,72.51,72.54,72.4,72.43,153661.46458583433,51.4407,51.462,51.3627,51.384,153661.4646
2015-03-25 09:30:00,72.95,73.24,72.68,73.23,70828.33133253301,51.7529,51.9586,51.5614,51.9515,70828.3313
2015-03-25 09:35:00,73.24,73.37,73.08,73.3,44317.72709083633,51.9586,52.0509,51.8451,52.0012,44317.7271
2015-03-25 09:40:00,73.3,73.3,72.94,72.99,29011.60464185674,52.0012,52.0012,51.7458,51.7813,29011.6046
2015-03-25 09:45:00,73.01,73.08,72.87,72.89,44917.96718687475,51.7955,51.8451,51.6961,51.7103,44917.9672
2015-03-25 09:50:00,72.89,73.16,72.89,73.15,43417.366946778704,51.7103,51.9019,51.7103,51.8948,43417.3669
2015-03-25 09:55:00,73.2,73.33,73.2,73.3,37815.12605042016,51.9303,52.0225,51.9303,52.0012,37815.1261
2015-03-25 10:00:00,73.31,73.38,73.23,73.36,39515.80632252901,52.0083,52.058,51.9515,52.0438,39515.8063
2015-03-25 10:05:00,73.36,73.42,73.33,73.39,39715.88635454181,52.0438,52.0863,52.0225,52.065,39715.8864
2015-03-25 10:10:00,73.39,73.43,73.32,73.42,52621.04841936774,52.065,52.0934,52.0154,52.0863,52621.0484
2015-03-25 10:15:00,73.41,73.44,73.35,73.39,29011.60464185674,52.0792,52.1005,52.0367,52.065,29011.6046
2015-03-25 10:20:00,73.39,73.41,73.28,73.38,25710.28411364545,52.065,52.0792,51.987,52.058,25710.2841
2015-03-25 10:25:00,73.39,73.43,73.35,73.36,23409.3637454982,52.065,52.0934,52.0367,52.0438,23409.3637
2015-03-25 10:30:00,73.36,73.36,72.98,73.0,34913.96558623449,52.0438,52.0438,51.7742,51.7884,34913.9656
2015-03-25 10:35:00,72.99,73.09,72.98,73.02,34113.64545818327,51.7813,51.8522,51.7742,51.8026,34113.6455
2015-03-25 10:40:00,73.02,73.17,72.78,72.99,69427.77110844337,51.8026,51.909,51.6323,51.7813,69427.7711
2015-03-25 10:45:00,72.97,72.98,72.77,72.97,26810.724289715883,51.7671,51.7742,51.6252,51.7671,26810.7243
2015-03-25 10:50:00,72.97,73.22,72.97,73.18,64825.93037214885,51.7671,51.9444,51.7671,51.9161,64825.9304
2015-03-25 10:55:00,73.16,73.32,73.16,73.3,23309.3237294918,51.9019,52.0154,51.9019,52.0012,23309.3237
2015-03-25 11:00:00,73.31,73.4,73.27,73.38,28511.40456182473,52.0083,52.0721,51.9799,52.058,28511.4046
2015-03-25 11:05:00,73.37,73.38,73.3,73.32,45318.127250900354,52.0509,52.058,52.0012,52.0154,45318.1273
2015-03-25 11:10:00,73.33,73.4,73.24,73.37,36414.56582633053,52.0225,52.0721,51.9586,52.0509,36414.5658
2015-03-25 11:15:00,73.38,73.43,73.29,73.31,38815.52621048419,52.058,52.0934,51.9941,52.0083,38815.5262
2015-03-25 11:20:00,73.32,73.34,73.17,73.34,63025.210084033606,52.0154,52.0296,51.909,52.0296,63025.2101
2015-03-25 11:25:00,73.34,73.43,73.32,73.38,42917.166866746695,52.0296,52.0934,52.0154,52.058,42917.1669
2015-03-25 11:30:00,73.39,73.42,73.18,73.18,43317.3269307723,52.065,52.0863,51.9161,51.9161,43317.3269
2015-03-25 11:35:00,73.19,73.3,73.11,73.11,32713.08523409364,51.9232,52.0012,51.8664,51.8664,32713.0852
2015-03-25 11:40:00,73.1,73.2,73.01,73.13,32012.805122048816,51.8593,51.9303,51.7955,51.8806,32012.8051
2015-03-25 11:45:00,73.14,73.29,73.12,73.28,21208.48339335734,51.8877,51.9941,51.8735,51.987,21208.4834
2015-03-25 11:50:00,73.28,73.4,73.24,73.39,28611.44457783113,51.987,52.0721,51.9586,52.065,28611.4446
2015-03-25 11:55:00,73.4,73.4,73.29,73.39,25510.20408163265,52.0721,52.0721,51.9941,52.065,25510.2041
2015-03-25 12:00:00,73.39,73.46,73.37,73.45,46718.68747499,52.065,52.1147,52.0509,52.1076,46718.6875
2015-03-25 12:05:00,73.46,73.62,73.46,73.46,69027.61104441776,52.1147,52.2282,52.1147,52.1147,69027.611
2015-03-25 12:10:00,73.46,73.68,73.46,73.68,39015.60624249699,52.1147,52.2708,52.1147,52.2708,39015.6062
2015-03-25 12:15:00,73.69,73.75,73.68,73.72,44217.687074829926,52.2779,52.3204,52.2708,52.2992,44217.6871
2015-03-25 12:20:00,73.72,73.73,73.27,73.65,85734.29371748699,52.2992,52.3063,51.9799,52.2495,85734.2937
2015-03-25 12:25:00,73.65,73.77,73.65,73.71,43317.3269307723,52.2495,52.3346,52.2495,52.2921,43317.3269
2015-03-25 12:30:00,73.71,73.71,73.61,73.71,27110.84433773509,52.2921,52.2921,52.2211,52.2921,27110.8443
2015-03-25 12:35:00,73.71,73.71,73.62,73.71,31512.605042016803,52.2921,52.2921,52.2282,52.2921,31512.605
2015-03-25 12:40:00,73.71,73.72,73.59,73.64,30112.04481792717,52.2921,52.2992,52.2069,52.2424,30112.0448
2015-03-25 12:45:00,73.65,73.7,73.63,73.7,28111.24449779912,52.2495,52.285,52.2353,52.285,28111.2445
2015-03-25 12:50:00,73.7,73.75,73.67,73.74,23109.24369747899,52.285,52.3204,52.2637,52.3133,23109.2437
2015-03-25 12:55:00,73.75,73.84,73.72,73.82,26310.52420968387,52.3204,52.3843,52.2992,52.3701,26310.5242
2015-03-25 13:00:00,73.83,73.83,73.74,73.82,28811.52460984393,52.3772,52.3772,52.3133,52.3701,28811.5246
2015-03-25 13:05:00,73.82,73.86,73.37,73.8,62525.0100040016,52.3701,52.3985,52.0509,52.3559,62525.01
2015-03-25 13:10:00,73.78,73.78,73.7,73.72,30712.284913965585,52.3417,52.3417,52.285,52.2992,30712.2849
2015-03-25 13:15:00,73.72,73.72,73.66,73.71,27110.84433773509,52.2992,52.2992,52.2566,52.2921,27110.8443
2015-03-25 13:20:00,73.71,73.82,73.71,73.82,30612.24489795918,52.2921,52.3701,52.2921,52.3701,30612.2449
2015-03-25 13:25:00,73.82,73.94,73.81,73.9,31312.525010004,52.3701,52.4552,52.363,52.4269,31312.525
2015-03-25 13:30:00,73.91,73.91,73.8,73.81,29211.684673869546,52.4339,52.4339,52.3559,52.363,29211.6847
2015-03-25 13:35:00,73.83,73.93,73.81,73.92,28511.40456182473,52.3772,52.4481,52.363,52.441,28511.4046
2015-03-25 13:40:00,73.92,74.12,73.91,74.11,41016.406562625045,52.441,52.5829,52.4339,52.5758,41016.4066
2015-03-25 13:45:00,74.1,74.14,74.03,74.1,31612.645058023205,52.5687,52.5971,52.5191,52.5687,31612.6451
2015-03-25 13:50:00,74.1,74.14,74.03,74.13,45418.16726690676,52.5687,52.5971,52.5191,52.59,45418.1673
2015-03-25 13:55:00,74.13,74.17,74.06,74.06,35714.28571428571,52.59,52.6184,52.5404,52.5404,35714.2857
2015-03-25 14:00:00,74.06,74.09,74.01,74.05,34113.64545818327,52.5404,52.5616,52.5049,52.5333,34113.6455
2015-03-25 14:05:00,74.05,74.07,73.96,74.0,43317.3269307723,52.5333,52.5475,52.4694,52.4978,43317.3269
2015-03-25 14:10:00,73.99,74.04,73.96,73.99,24409.763905562224,52.4907,52.5262,52.4694,52.4907,24409.7639
2015-03-25 14:15:00,73.99,74.2,73.97,74.19,66526.6106442577,52.4907,52.6397,52.4765,52.6326,66526.6106
2015-03-25 14:20:00,74.2,74.21,74.09,74.15,49619.84793917566,52.6397,52.6468,52.5616,52.6042,49619.8479
2015-03-25 14:25:00,74.14,74.15,73.96,74.08,82933.17326930772,52.5971,52.6042,52.4694,52.5546,82933.1733
2015-03-25 14:30:00,74.09,74.12,74.03,74.03,29211.684673869546,52.5616,52.5829,52.5191,52.5191,29211.6847
2015-03-25 14:35:00,74.04,74.11,74.03,74.1,33513.405362144855,52.5262,52.5758,52.5191,52.5687,33513.4054
2015-03-25 14:40:00,74.1,74.1,74.05,74.06,32312.925170068025,52.5687,52.5687,52.5333,52.5404,32312.9252
2015-03-25 14:45:00,74.06,74.07,73.99,74.04,31712.685074029607,52.5404,52.5475,52.4907,52.5262,31712.6851
2015-03-25 14:50:00,74.03,74.06,74.0,74.06,50820.32813125249,52.5191,52.5404,52.4978,52.5404,50820.3281
2015-03-25 14:55:00,74.06,74.07,73.94,73.97,70128.05122048818,52.5404,52.5475,52.4552,52.4765,70128.0512
2015-03-25 15:00:00,73.98,73.98,73.81,73.81,54521.80872348939,52.4836,52.4836,52.363,52.363,54521.8087
2015-03-25 15:05:00,73.82,73.88,73.75,73.78,63725.49019607843,52.3701,52.4127,52.3204,52.3417,63725.4902
2015-03-25 15:10:00,73.78,74.04,73.76,74.02,74929.97198879551,52.3417,52.5262,52.3275,52.512,74929.972
2015-03-25 15:15:00,74.01,74.02,73.87,73.91,51120.448179271705,52.5049,52.512,52.4056,52.4339,51120.4482
2015-03-25 15:20:00,73.92,73.92,73.77,73.8,92837.13485394156,52.441,52.441,52.3346,52.3559,92837.1349
2015-03-25 15:25:00,73.8,73.81,73.7,73.78,57222.88915566226,52.3559,52.363,52.285,52.3417,57222.8892
2015-03-25 15:30:00,73.77,73.85,73.75,73.81,53121.24849939976,52.3346,52.3914,52.3204,52.363,53121.2485
2015-03-25 15:35:00,73.81,73.87,73.77,73.85,53121.24849939976,52.363,52.4056,52.3346,52.3914,53121.2485
2015-03-25 15:40:00,73.86,73.86,73.73,73.8,91936.77470988396,52.3985,52.3985,52.3063,52.3559,91936.7747
2015-03-25 15:45:00,73.81,73.82,73.64,73.67,142356.94277711082,52.363,52.3701,52.2424,52.2637,142356.9428
2015-03-25 15:50:00,73.67,73.68,73.58,73.61,102440.9763905562,52.2637,52.2708,52.1998,52.2211,102440.9764
2015-03-25 15:55:00,73.61,73.7,73.59,73.69,271508.60344137653,52.2211,52.285,52.2069,52.2779,271508.6034
2015-03-26 09:30:00,74.58,74.67,74.03,74.06,208083.2332933173,52.9093,52.9731,52.5191,52.5404,208083.2333
2015-03-26 09:35:00,74.06,74.07,73.49,73.56,167466.98679471787,52.5404,52.5475,52.136,52.1856,167466.9868
2015-03-26 09:40:00,73.57,73.77,73.49,73.73,108543.41736694676,52.1927,52.3346,52.136,52.3063,108543.4174
2015-03-26 09:45:00,73.74,73.76,73.52,73.52,89035.61424569826,52.3133,52.3275,52.1573,52.1573,89035.6142
2015-03-26 09:50:00,73.52,73.66,73.34,73.49,57923.16926770708,52.1573,52.2566,52.0296,52.136,57923.1693
2015-03-26 09:55:00,73.48,73.49,73.33,73.37,52921.16846738695,52.1289,52.136,52.0225,52.0509,52921.1685
2015-03-26 10:00:00,73.35,73.51,73.2,73.44,52821.128451380544,52.0367,52.1502,51.9303,52.1005,52821.1285
2015-03-26 10:05:00,73.42,73.43,73.18,73.22,47018.8075230092,52.0863,52.0934,51.9161,51.9444,47018.8075
2015-03-26 10:10:00,73.22,73.41,73.16,73.23,121048.41936774708,51.9444,52.0792,51.9019,51.9515,121048.4194
2015-03-26 10:15:00,73.25,73.31,73.09,73.27,32813.125250100034,51.9657,52.0083,51.8522,51.9799,32813.1253
2015-03-26 10:20:00,73.26,73.53,73.26,73.49,38315.32613045218,51.9728,52.1644,51.9728,52.136,38315.3261
2015-03-26 10:25:00,73.5,73.69,73.48,73.67,32012.805122048816,52.1431,52.2779,52.1289,52.2637,32012.8051
2015-03-26 10:30:00,73.66,73.68,73.56,73.61,51020.4081632653,52.2566,52.2708,52.1856,52.2211,51020.4082
2015-03-26 10:35:00,73.59,73.63,73.43,73.43,40116.04641856742,52.2069,52.2353,52.0934,52.0934,40116.0464
2015-03-26 10:40:00,73.44,73.61,73.44,73.57,48219.28771508603,52.1005,52.2211,52.1005,52.1927,48219.2877
2015-03-26 10:45:00,73.57,73.64,73.51,73.61,43517.40696278511,52.1927,52.2424,52.1502,52.2211,43517.407
2015-03-26 10:50:00,73.61,73.7,73.54,73.56,48019.207683073226,52.2211,52.285,52.1715,52.1856,48019.2077
2015-03-26 10:55:00,73.57,73.62,73.51,73.6,40016.00640256102,52.1927,52.2282,52.1502,52.214,40016.0064
2015-03-26 11:00:00,73.59,73.73,73.55,73.72,66126.4505802321,52.2069,52.3063,52.1786,52.2992,66126.4506
2015-03-26 11:05:00,73.73,73.81,73.68,73.81,74829.93197278911,52.3063,52.363,52.2708,52.363,74829.932
2015-03-26 11:10:00,73.81,73.81,73.68,73.69,39115.6462585034,52.363,52.363,52.2708,52.2779,39115.6463
2015-03-26 11:15:00,73.68,73.68,73.56,73.59,39815.926370548215,52.2708,52.2708,52.1856,52.2069,39815.9264
2015-03-26 11:20:00,73.59,73.7,73.46,73.67,42517.00680272109,52.2069,52.285,52.1147,52.2637,42517.0068
2015-03-26 11:25:00,73.67,73.73,73.6,73.7,60824.32973189275,52.2637,52.3063,52.214,52.285,60824.3297
2015-03-26 11:30:00,73.7,73.7,73.6,73.67,31312.525010004,52.285,52.285,52.214,52.2637,31312.525
2015-03-26 11:35:00,73.68,73.68,73.58,73.66,50120.04801920768,52.2708,52.2708,52.1998,52.2566,50120.048
2015-03-26 11:40:00,73.64,73.72,73.58,73.58,33713.48539415766,52.2424,52.2992,52.1998,52.1998,33713.4854
2015-03-26 11:45:00,73.6,73.64,73.56,73.58,27310.924369747896,52.214,52.2424,52.1856,52.1998,27310.9244
2015-03-26 11:50:00,73.58,73.65,73.52,73.64,27911.16446578631,52.1998,52.2495,52.1573,52.2424,27911.1645
2015-03-26 11:55:00,73.64,73.86,73.63,73.86,53821.52861144457,52.2424,52.3985,52.2353,52.3985,53821.5286
2015-03-26 12:00:00,73.86,73.87,73.72,73.75,28011.20448179272,52.3985,52.4056,52.2992,52.3204,28011.2045
2015-03-26 12:05:00,73.75,73.78,73.59,73.66,24109.64385754301,52.3204,52.3417,52.2069,52.2566,24109.6439
2015-03-26 12:10:00,73.66,73.68,73.59,73.62,26210.48419367747,52.2566,52.2708,52.2069,52.2282,26210.4842
2015-03-26 12:15:00,73.61,73.72,73.59,73.7,24909.96398559424,52.2211,52.2992,52.2069,52.285,24909.964
2015-03-26 12:20:00,73.7,73.71,73.57,73.59,29711.88475390156,52.285,52.2921,52.1927,52.2069,29711.8848
2015-03-26 12:25:00,73.59,73.63,73.56,73.6,19707.883153261304,52.2069,52.2353,52.1856,52.214,19707.8832
2015-03-26 12:30:00,73.61,73.63,73.55,73.58,30312.124849939974,52.2211,52.2353,52.1786,52.1998,30312.1248
2015-03-26 12:35:00,73.59,73.6,73.53,73.54,20408.16326530612,52.2069,52.214,52.1644,52.1715,20408.1633
2015-03-26 12:40:00,73.56,73.57,73.5,73.54,18407.36294517807,52.1856,52.1927,52.1431,52.1715,18407.3629
2015-03-26 12:45:00,73.54,73.61,73.54,73.61,25410.16406562625,52.1715,52.2211,52.1715,52.2211,25410.1641
2015-03-26 12:50:00,73.61,73.76,73.61,73.75,14805.922368947577,52.2211,52.3275,52.2211,52.3204,14805.9224
2015-03-26 12:55:00,73.77,73.78,73.7,73.71,15406.162464985991,52.3346,52.3417,52.285,52.2921,15406.1625
2015-03-26 13:00:00,73.72,73.73,73.63,73.63,16306.522609043615,52.2992,52.3063,52.2353,52.2353,16306.5226
2015-03-26 13:05:00,73.62,73.66,73.58,73.64,16206.482593037214,52.2282,52.2566,52.1998,52.2424,16206.4826
2015-03-26 13:10:00,73.63,73.74,73.63,73.65,20208.08323329332,52.2353,52.3133,52.2353,52.2495,20208.0832
2015-03-26 13:15:00,73.65,73.66,73.58,73.61,15506.202480992397,52.2495,52.2566,52.1998,52.2211,15506.2025
2015-03-26 13:20:00,73.61,73.7,73.6,73.66,17406.962785114043,52.2211,52.285,52.214,52.2566,17406.9628
2015-03-26 13:25:00,73.65,73.73,73.64,73.73,16306.522609043615,52.2495,52.3063,52.2424,52.3063,16306.5226
2015-03-26 13:30:00,73.73,73.84,73.7,73.79,31512.605042016803,52.3063,52.3843,52.285,52.3488,31512.605
2015-03-26 13:35:00,73.78,73.8,73.76,73.77,27611.044417767105,52.3417,52.3559,52.3275,52.3346,27611.0444
2015-03-26 13:40:00,73.76,73.92,73.73,73.92,24009.603841536613,52.3275,52.441,52.3063,52.441,24009.6038
2015-03-26 13:45:00,73.93,74.03,73.93,73.99,30112.04481792717,52.4481,52.5191,52.4481,52.4907,30112.0448
2015-03-26 13:50:00,74.0,74.03,73.95,73.97,23409.3637454982,52.4978,52.5191,52.4623,52.4765,23409.3637
2015-03-26 13:55:00,73.97,74.0,73.94,73.96,21108.443377350937,52.4765,52.4978,52.4552,52.4694,21108.4434
2015-03-26 14:00:00,73.95,73.97,73.93,73.94,24809.92396958783,52.4623,52.4765,52.4481,52.4552,24809.924
2015-03-26 14:05:00,73.93,73.99,73.89,73.96,24509.803921568626,52.4481,52.4907,52.4198,52.4694,24509.8039
2015-03-26 14:10:00,73.95,73.95,73.85,73.9,46918.7675070028,52.4623,52.4623,52.3914,52.4269,46918.7675
2015-03-26 14:15:00,73.91,73.92,73.85,73.88,64225.69027611044,52.4339,52.441,52.3914,52.4127,64225.6903
2015-03-26 14:20:00,73.87,73.91,73.84,73.89,80332.13285314124,52.4056,52.4339,52.3843,52.4198,80332.1329
2015-03-26 14:25:00,73.88,73.93,73.86,73.88,42316.92677070828,52.4127,52.4481,52.3985,52.4127,42316.9268
2015-03-26 14:30:00,73.88,73.91,73.85,73.88,40416.16646658664,52.4127,52.4339,52.3914,52.4127,40416.1665
2015-03-26 14:35:00,73.89,73.92,73.86,73.88,30912.36494597839,52.4198,52.441,52.3985,52.4127,30912.3649
2015-03-26 14:40:00,73.88,73.95,73.86,73.94,32312.925170068025,52.4127,52.4623,52.3985,52.4552,32312.9252
2015-03-26 14:45:00,73.94,73.95,73.86,73.88,34413.76550620248,52.4552,52.4623,52.3985,52.4127,34413.7655
2015-03-26 14:50:00,73.87,73.91,73.86,73.91,75930.37214885953,52.4056,52.4339,52.3985,52.4339,75930.3721
2015-03-26 14:55:00,73.9,73.93,73.86,73.87,70028.01120448178,52.4269,52.4481,52.3985,52.4056,70028.0112
2015-03-26 15:00:00,73.87,73.9,73.79,73.79,63925.57022809123,52.4056,52.4269,52.3488,52.3488,63925.5702
2015-03-26 15:05:00,73.8,73.82,73.74,73.81,45018.00720288115,52.3559,52.3701,52.3133,52.363,45018.0072
2015-03-26 15:10:00,73.82,73.83,73.7,73.7,33113.24529811925,52.3701,52.3772,52.285,52.285,33113.2453
2015-03-26 15:15:00,73.7,73.81,73.69,73.75,29411.76470588235,52.285,52.363,52.2779,52.3204,29411.7647
2015-03-26 15:20:00,73.75,73.82,73.75,73.78,39615.84633853541,52.3204,52.3701,52.3204,52.3417,39615.8463
2015-03-26 15:25:00,73.77,73.83,73.75,73.76,40616.24649859944,52.3346,52.3772,52.3204,52.3275,40616.2465
2015-03-26 15:30:00,73.75,73.87,73.72,73.86,55322.12885154061,52.3204,52.4056,52.2992,52.3985,55322.1289
2015-03-26 15:35:00,73.86,73.91,73.78,73.79,76530.61224489794,52.3985,52.4339,52.3417,52.3488,76530.6122
2015-03-26 15:40:00,73.8,73.8,73.7,73.77,78231.29251700679,52.3559,52.3559,52.285,52.3346,78231.2925
2015-03-26 15:45:00,73.77,73.85,73.76,73.78,87234.89395758303,52.3346,52.3914,52.3275,52.3417,87234.894
2015-03-26 15:50:00,73.77,73.78,73.68,73.69,86934.77390956381,52.3346,52.3417,52.2708,52.2779,86934.7739
2015-03-26 15:55:00,73.68,73.72,73.65,73.69,170668.26730692276,52.2708,52.2992,52.2495,52.2779,170668.2673
2015-03-27 09:30:00,73.01,73.2,72.88,73.1,85234.09363745498,51.7955,51.9303,51.7032,51.8593,85234.0936
2015-03-27 09:35:00,73.13,73.13,72.9,72.98,18107.242897158863,51.8806,51.8806,51.7174,51.7742,18107.2429
2015-03-27 09:40:00,72.96,73.01,72.68,72.69,48119.24769907963,51.76,51.7955,51.5614,51.5684,48119.2477
2015-03-27 09:45:00,72.69,72.86,72.66,72.82,24609.843937575028,51.5684,51.689,51.5472,51.6607,24609.8439
2015-03-27 09:50:00,72.78,72.86,72.69,72.79,36714.685874349736,51.6323,51.689,51.5684,51.6394,36714.6859
2015-03-27 09:55:00,72.79,72.86,72.68,72.81,34713.885554221684,51.6394,51.689,51.5614,51.6536,34713.8856
2015-03-27 10:00:00,72.77,72.97,72.72,72.95,26410.564225690272,51.6252,51.7671,51.5897,51.7529,26410.5642
2015-03-27 10:05:00,72.93,73.02,72.88,73.02,19107.64305722289,51.7387,51.8026,51.7032,51.8026,19107.6431
2015-03-27 10:10:00,73.02,73.2,72.93,73.19,28311.32452981192,51.8026,51.9303,51.7387,51.9232,28311.3245
2015-03-27 10:15:00,73.2,73.25,73.08,73.22,17507.002801120445,51.9303,51.9657,51.8451,51.9444,17507.0028
2015-03-27 10:20:00,73.22,73.3,73.2,73.26,36314.52581032413,51.9444,52.0012,51.9303,51.9728,36314.5258
2015-03-27 10:25:00,73.26,73.3,73.21,73.3,39415.76630652261,51.9728,52.0012,51.9373,52.0012,39415.7663
2015-03-27 10:30:00,73.28,73.34,73.19,73.19,29311.724689875948,51.987,52.0296,51.9232,51.9232,29311.7247
2015-03-27 10:35:00,73.19,73.33,73.19,73.3,30612.24489795918,51.9232,52.0225,51.9232,52.0012,30612.2449
2015-03-27 10:40:00,73.29,73.38,73.22,73.37,51820.72829131652,51.9941,52.058,51.9444,52.0509,51820.7283
2015-03-27 10:45:00,73.37,73.47,73.33,73.47,42016.80672268907,52.0509,52.1218,52.0225,52.1218,42016.8067
2015-03-27 10:50:00,73.46,73.6,73.45,73.56,49019.60784313725,52.1147,52.214,52.1076,52.1856,49019.6078
2015-03-27 10:55:00,73.57,73.59,73.43,73.46,50920.3681472589,52.1927,52.2069,52.0934,52.1147,50920.3681
2015-03-27 11:00:00,73.44,73.46,73.32,73.35,33113.24529811925,52.1005,52.1147,52.0154,52.0367,33113.2453
2015-03-27 11:05:00,73.34,73.35,73.24,73.25,12404.961984793916,52.0296,52.0367,51.9586,51.9657,12404.962
2015-03-27 11:10:00,73.24,73.24,73.11,73.23,12505.00200080032,51.9586,51.9586,51.8664,51.9515,12505.002
2015-03-27 11:15:00,73.22,73.23,73.0,73.06,38615.446178471386,51.9444,51.9515,51.7884,51.8309,38615.4462
2015-03-27 11:20:00,73.05,73.14,73.04,73.12,22909.163665466185,51.8238,51.8877,51.8167,51.8735,22909.1637
2015-03-27 11:25:00,73.12,73.18,73.06,73.08,13005.202080832332,51.8735,51.9161,51.8309,51.8451,13005.2021
2015-03-27 11:30:00,73.07,73.18,73.03,73.1,9503.801520608242,51.838,51.9161,51.8097,51.8593,9503.8015
2015-03-27 11:35:00,73.12,73.25,73.06,73.2,15106.042416966786,51.8735,51.9657,51.8309,51.9303,15106.0424
2015-03-27 11:40:00,73.21,73.21,73.07,73.17,9903.961584633853,51.9373,51.9373,51.838,51.909,9903.9616
2015-03-27 11:45:00,73.17,73.29,73.13,73.27,9803.92156862745,51.909,51.9941,51.8806,51.9799,9803.9216
2015-03-27 11:50:00,73.27,73.36,73.22,73.25,17406.962785114043,51.9799,52.0438,51.9444,51.9657,17406.9628
2015-03-27 11:55:00,73.24,73.35,73.17,73.25,47919.16766706682,51.9586,52.0367,51.909,51.9657,47919.1677
2015-03-27 12:00:00,73.24,73.26,73.06,73.07,20608.243297318924,51.9586,51.9728,51.8309,51.838,20608.2433
2015-03-27 12:05:00,73.07,73.15,73.06,73.14,31512.605042016803,51.838,51.8948,51.8309,51.8877,31512.605
2015-03-27 12:10:00,73.15,73.2,73.05,73.1,40216.08643457382,51.8948,51.9303,51.8238,51.8593,40216.0864
2015-03-27 12:15:00,73.11,73.14,73.01,73.08,14805.922368947577,51.8664,51.8877,51.7955,51.8451,14805.9224
2015-03-27 12:20:00,73.06,73.06,72.95,72.98,35114.04561824729,51.8309,51.8309,51.7529,51.7742,35114.0456
2015-03-27 12:25:00,73.0,73.08,72.93,73.04,22909.163665466185,51.7884,51.8451,51.7387,51.8167,22909.1637
2015-03-27 12:30:00,73.03,73.17,73.02,73.08,18707.48299319728,51.8097,51.909,51.8026,51.8451,18707.483
2015-03-27 12:35:00,73.08,73.09,73.02,73.04,22509.00360144057,51.8451,51.8522,51.8026,51.8167,22509.0036
2015-03-27 12:40:00,73.06,73.09,72.98,73.0,14605.842336934773,51.8309,51.8522,51.7742,51.7884,14605.8423
2015-03-27 12:45:00,73.0,73.03,72.95,72.96,20008.00320128051,51.7884,51.8097,51.7529,51.76,20008.0032
2015-03-27 12:50:00,72.96,73.01,72.93,72.98,17306.92276910764,51.76,51.7955,51.7387,51.7742,17306.9228
2015-03-27 12:55:00,72.98,73.01,72.96,72.97,18307.322929171667,51.7742,51.7955,51.76,51.7671,18307.3229
2015-03-27 13:00:00,72.98,72.99,72.91,72.92,14805.922368947577,51.7742,51.7813,51.7245,51.7316,14805.9224
2015-03-27 13:05:00,72.93,72.99,72.9,72.9,9303.721488595436,51.7387,51.7813,51.7174,51.7174,9303.7215
2015-03-27 13:10:00,72.89,72.96,72.89,72.92,9703.881552621047,51.7103,51.76,51.7103,51.7316,9703.8816
2015-03-27 13:15:00,72.92,72.99,72.9,72.95,30112.04481792717,51.7316,51.7813,51.7174,51.7529,30112.0448
2015-03-27 13:20:00,72.94,72.98,72.9,72.94,22809.12364945978,51.7458,51.7742,51.7174,51.7458,22809.1236
2015-03-27 13:25:00,72.94,73.0,72.89,72.93,112645.05802320928,51.7458,51.7884,51.7103,51.7387,112645.058
2015-03-27 13:30:00,72.92,72.97,72.9,72.9,43117.2468987595,51.7316,51.7671,51.7174,51.7174,43117.2469
2015-03-27 13:35:00,72.9,72.99,72.85,72.98,51620.648259303714,51.7174,51.7813,51.682,51.7742,51620.6483
2015-03-27 13:40:00,72.98,73.17,72.98,73.09,15806.322529011602,51.7742,51.909,51.7742,51.8522,15806.3225
2015-03-27 13:45:00,73.09,73.09,72.99,73.02,31712.685074029607,51.8522,51.8522,51.7813,51.8026,31712.6851
2015-03-27 13:50:00,73.04,73.14,73.04,73.09,8803.521408563425,51.8167,51.8877,51.8167,51.8522,8803.5214
2015-03-27 13:55:00,73.09,73.17,73.02,73.02,39415.76630652261,51.8522,51.909,51.8026,51.8026,39415.7663
2015-03-27 14:00:00,73.05,73.17,73.04,73.14,19007.603041216484,51.8238,51.909,51.8167,51.8877,19007.603
2015-03-27 14:05:00,73.13,73.15,73.07,73.1,23809.52380952381,51.8806,51.8948,51.838,51.8593,23809.5238
2015-03-27 14:10:00,73.1,73.13,73.04,73.07,35714.28571428571,51.8593,51.8806,51.8167,51.838,35714.2857
2015-03-27 14:15:00,73.06,73.06,72.89,72.89,14605.842336934773,51.8309,51.8309,51.7103,51.7103,14605.8423
2015-03-27 14:20:00,72.88,73.03,72.88,73.01,8303.321328531412,51.7032,51.8097,51.7032,51.7955,8303.3213
2015-03-27 14:25:00,72.97,72.98,72.86,72.89,20408.16326530612,51.7671,51.7742,51.689,51.7103,20408.1633
2015-03-27 14:30:00,72.92,72.94,72.87,72.87,15906.362545018006,51.7316,51.7458,51.6961,51.6961,15906.3625
2015-03-27 14:35:00,72.87,72.88,72.84,72.88,21508.60344137655,51.6961,51.7032,51.6749,51.7032,21508.6034
2015-03-27 14:40:00,72.88,72.89,72.79,72.79,23109.24369747899,51.7032,51.7103,51.6394,51.6394,23109.2437
2015-03-27 14:45:00,72.79,72.82,72.73,72.74,24909.96398559424,51.6394,51.6607,51.5968,51.6039,24909.964
2015-03-27 14:50:00,72.75,72.78,72.72,72.74,32813.125250100034,51.611,51.6323,51.5897,51.6039,32813.1253
2015-03-27 14:55:00,72.73,72.86,72.68,72.86,48319.32773109243,51.5968,51.689,51.5614,51.689,48319.3277
2015-03-27 15:00:00,72.86,72.97,72.84,72.97,47418.96758703481,51.689,51.7671,51.6749,51.7671,47418.9676
2015-03-27 15:05:00,72.97,72.98,72.86,72.87,39015.60624249699,51.7671,51.7742,51.689,51.6961,39015.6062
2015-03-27 15:10:00,72.87,72.88,72.79,72.8,57923.16926770708,51.6961,51.7032,51.6394,51.6465,57923.1693
2015-03-27 15:15:00,72.79,72.85,72.76,72.84,32813.125250100034,51.6394,51.682,51.6181,51.6749,32813.1253
2015-03-27 15:20:00,72.83,72.86,72.75,72.75,28511.40456182473,51.6678,51.689,51.611,51.611,28511.4046
2015-03-27 15:25:00,72.75,72.75,72.63,72.63,57623.04921968787,51.611,51.611,51.5259,51.5259,57623.0492
2015-03-27 15:30:00,72.65,72.72,72.64,72.69,75730.29211684673,51.5401,51.5897,51.533,51.5684,75730.2921
2015-03-27 15:35:00,72.69,72.74,72.62,72.7,57523.00920368147,51.5684,51.6039,51.5188,51.5755,57523.0092
2015-03-27 15:40:00,72.69,72.69,72.57,72.58,54521.80872348939,51.5684,51.5684,51.4833,51.4904,54521.8087
2015-03-27 15:45:00,72.57,72.67,72.52,72.62,78131.25250100039,51.4833,51.5543,51.4478,51.5188,78131.2525
2015-03-27 15:50:00,72.63,72.7,72.63,72.69,78631.4525810324,51.5259,51.5755,51.5259,51.5684,78631.4526
2015-03-27 15:55:00,72.69,72.72,72.64,72.67,236594.63785514203,51.5684,51.5897,51.533,51.5543,236594.6379
2015-03-30 09:30:00,73.41,73.91,73.32,73.82,113345.33813525407,52.0792,52.4339,52.0154,52.3701,113345.3381
2015-03-30 09:35:00,73.8,73.82,73.66,73.72,42316.92677070828,52.3559,52.3701,52.2566,52.2992,42316.9268
2015-03-30 09:40:00,73.72,73.85,73.68,73.8,55622.24889955982,52.2992,52.3914,52.2708,52.3559,55622.2489
2015-03-30 09:45:00,73.81,73.87,73.63,73.66,78931.57262905162,52.363,52.4056,52.2353,52.2566,78931.5726
2015-03-30 09:50:00,73.68,73.77,73.49,73.5,37214.88595438175,52.2708,52.3346,52.136,52.1431,37214.886
2015-03-30 09:55:00,73.52,73.69,73.49,73.65,44617.84713885554,52.1573,52.2779,52.136,52.2495,44617.8471
2015-03-30 10:00:00,73.66,73.67,73.32,73.38,50720.28811524609,52.2566,52.2637,52.0154,52.058,50720.2881
2015-03-30 10:05:00,73.37,73.63,73.35,73.61,33713.48539415766,52.0509,52.2353,52.0367,52.2211,33713.4854
2015-03-30 10:10:00,73.6,73.7,73.51,73.66,50720.28811524609,52.214,52.285,52.1502,52.2566,50720.2881
2015-03-30 10:15:00,73.65,73.72,73.59,73.7,35414.165666266505,52.2495,52.2992,52.2069,52.285,35414.1657
2015-03-30 10:20:00,73.7,73.8,73.62,73.65,53021.20848339336,52.285,52.3559,52.2282,52.2495,53021.2085
2015-03-30 10:25:00,73.68,73.86,73.67,73.84,71128.45138055221,52.2708,52.3985,52.2637,52.3843,71128.4514
2015-03-30 10:30:00,73.86,73.88,73.75,73.8,83933.57342937174,52.3985,52.4127,52.3204,52.3559,83933.5734
2015-03-30 10:35:00,73.79,73.87,73.72,73.84,45518.20728291316,52.3488,52.4056,52.2992,52.3843,45518.2073
2015-03-30 10:40:00,73.84,73.86,73.71,73.72,58623.449379751895,52.3843,52.3985,52.2921,52.2992,58623.4494
2015-03-30 10:45:00,73.73,73.79,73.72,73.77,38815.52621048419,52.3063,52.3488,52.2992,52.3346,38815.5262
2015-03-30 10:50:00,73.77,73.82,73.7,73.81,55722.28891556622,52.3346,52.3701,52.285,52.363,55722.2889
2015-03-30 10:55:00,73.8,73.86,73.62,73.62,62825.1300520208,52.3559,52.3985,52.2282,52.2282,62825.1301
2015-03-30 11:00:00,73.62,73.69,73.52,73.64,29911.96478591436,52.2282,52.2779,52.1573,52.2424,29911.9648
2015-03-30 11:05:00,73.64,73.65,73.51,73.56,29711.88475390156,52.2424,52.2495,52.1502,52.1856,29711.8848
2015-03-30 11:10:00,73.56,73.65,73.47,73.63,65326.13045218086,52.1856,52.2495,52.1218,52.2353,65326.1305
2015-03-30 11:15:00,73.63,73.65,73.54,73.54,76130.45218087234,52.2353,52.2495,52.1715,52.1715,76130.4522
2015-03-30 11:20:00,73.54,73.7,73.52,73.7,69727.89115646257,52.1715,52.285,52.1573,52.285,69727.8912
2015-03-30 11:25:00,73.69,73.71,73.53,73.6,55322.12885154061,52.2779,52.2921,52.1644,52.214,55322.1289
2015-03-30 11:30:00,73.6,73.61,73.54,73.54,55222.08883553421,52.214,52.2211,52.1715,52.1715,55222.0888
2015-03-30 11:35:00,73.54,73.6,73.52,73.56,42517.00680272109,52.1715,52.214,52.1573,52.1856,42517.0068
2015-03-30 11:40:00,73.57,73.62,73.54,73.56,35514.20568227291,52.1927,52.2282,52.1715,52.1856,35514.2057
2015-03-30 11:45:00,73.57,73.59,73.47,73.59,28811.52460984393,52.1927,52.2069,52.1218,52.2069,28811.5246
2015-03-30 11:50:00,73.59,73.65,73.53,73.59,21608.64345738295,52.2069,52.2495,52.1644,52.2069,21608.6435
2015-03-30 11:55:00,73.58,73.7,73.55,73.69,29911.96478591436,52.1998,52.285,52.1786,52.2779,29911.9648
2015-03-30 12:00:00,73.68,73.71,73.58,73.66,42216.886754701874,52.2708,52.2921,52.1998,52.2566,42216.8868
2015-03-30 12:05:00,73.66,73.71,73.64,73.66,32513.00520208083,52.2566,52.2921,52.2424,52.2566,32513.0052
2015-03-30 12:10:00,73.67,73.78,73.66,73.78,53521.40856342536,52.2637,52.3417,52.2566,52.3417,53521.4086
2015-03-30 12:15:00,73.78,73.85,73.7,73.7,40616.24649859944,52.3417,52.3914,52.285,52.285,40616.2465
2015-03-30 12:20:00,73.72,73.77,73.67,73.67,23609.443777511,52.2992,52.3346,52.2637,52.2637,23609.4438
2015-03-30 12:25:00,73.67,73.72,73.63,73.65,21108.443377350937,52.2637,52.2992,52.2353,52.2495,21108.4434
2015-03-30 12:30:00,73.65,73.69,73.6,73.64,25710.28411364545,52.2495,52.2779,52.214,52.2424,25710.2841
2015-03-30 12:35:00,73.64,73.69,73.57,73.68,22709.08363345337,52.2424,52.2779,52.1927,52.2708,22709.0836
2015-03-30 12:40:00,73.68,73.73,73.64,73.65,34813.925570228086,52.2708,52.3063,52.2424,52.2495,34813.9256
2015-03-30 12:45:00,73.65,73.73,73.63,73.67,35314.1256502601,52.2495,52.3063,52.2353,52.2637,35314.1257
2015-03-30 12:50:00,73.66,73.73,73.63,73.68,38615.446178471386,52.2566,52.3063,52.2353,52.2708,38615.4462
2015-03-30 12:55:00,73.69,73.7,73.65,73.68,25910.36414565826,52.2779,52.285,52.2495,52.2708,25910.3641
2015-03-30 13:00:00,73.7,73.71,73.59,73.69,19207.68307322929,52.285,52.2921,52.2069,52.2779,19207.6831
2015-03-30 13:05:00,73.69,73.72,73.64,73.67,44217.687074829926,52.2779,52.2992,52.2424,52.2637,44217.6871
2015-03-30 13:10:00,73.68,73.84,73.68,73.84,21008.40336134453,52.2708,52.3843,52.2708,52.3843,21008.4034
2015-03-30 13:15:00,73.85,73.89,73.82,73.85,12905.162064825929,52.3914,52.4198,52.3701,52.3914,12905.1621
2015-03-30 13:20:00,73.85,73.91,73.81,73.81,17807.122849139654,52.3914,52.4339,52.363,52.363,17807.1228
2015-03-30 13:25:00,73.81,73.88,73.76,73.8,25710.28411364545,52.363,52.4127,52.3275,52.3559,25710.2841
2015-03-30 13:30:00,73.8,73.89,73.76,73.88,31712.685074029607,52.3559,52.4198,52.3275,52.4127,31712.6851
2015-03-30 13:35:00,73.87,73.89,73.77,73.82,21108.443377350937,52.4056,52.4198,52.3346,52.3701,21108.4434
2015-03-30 13:40:00,73.81,73.81,73.67,73.71,23709.483793517404,52.363,52.363,52.2637,52.2921,23709.4838
2015-03-30 13:45:00,73.69,73.73,73.6,73.68,16906.76270508203,52.2779,52.3063,52.214,52.2708,16906.7627
2015-03-30 13:50:00,73.66,73.69,73.59,73.67,26110.444177671063,52.2566,52.2779,52.2069,52.2637,26110.4442
2015-03-30 13:55:00,73.66,73.76,73.64,73.71,20508.20328131252,52.2566,52.3275,52.2424,52.2921,20508.2033
2015-03-30 14:00:00,73.72,73.79,73.67,73.78,27711.084433773507,52.2992,52.3488,52.2637,52.3417,27711.0844
2015-03-30 14:05:00,73.8,73.82,73.71,73.74,14105.64225690276,52.3559,52.3701,52.2921,52.3133,14105.6423
2015-03-30 14:10:00,73.74,73.82,73.74,73.78,18807.52300920368,52.3133,52.3701,52.3133,52.3417,18807.523
2015-03-30 14:15:00,73.81,73.94,73.77,73.9,61624.64985994397,52.363,52.4552,52.3346,52.4269,61624.6499
2015-03-30 14:20:00,73.91,73.97,73.88,73.88,37715.08603441376,52.4339,52.4765,52.4127,52.4127,37715.086
2015-03-30 14:25:00,73.88,73.9,73.81,73.84,26810.724289715883,52.4127,52.4269,52.363,52.3843,26810.7243
2015-03-30 14:30:00,73.84,73.91,73.79,73.84,25010.00400160064,52.3843,52.4339,52.3488,52.3843,25010.004
2015-03-30 14:35:00,73.85,74.02,73.85,74.01,38615.446178471386,52.3914,52.512,52.3914,52.5049,38615.4462
2015-03-30 14:40:00,74.03,74.17,74.02,74.12,55122.04881952781,52.5191,52.6184,52.512,52.5829,55122.0488
2015-03-30 14:45:00,74.12,74.21,74.03,74.19,37715.08603441376,52.5829,52.6468,52.5191,52.6326,37715.086
2015-03-30 14:50:00,74.19,74.26,74.15,74.18,49519.80792316926,52.6326,52.6823,52.6042,52.6255,49519.8079
2015-03-30 14:55:00,74.19,74.3,74.18,74.29,25810.324129651857,52.6326,52.7106,52.6255,52.7035,25810.3241
2015-03-30 15:00:00,74.29,74.29,74.1,74.1,23609.443777511,52.7035,52.7035,52.5687,52.5687,23609.4438
2015-03-30 15:05:00,74.11,74.19,74.1,74.12,26710.68427370948,52.5758,52.6326,52.5687,52.5829,26710.6843
2015-03-30 15:10:00,74.13,74.13,74.0,74.01,44917.96718687475,52.59,52.59,52.4978,52.5049,44917.9672
2015-03-30 15:15:00,74.01,74.1,74.01,74.1,31812.72509003601,52.5049,52.5687,52.5049,52.5687,31812.7251
2015-03-30 15:20:00,74.1,74.1,73.99,74.03,50720.28811524609,52.5687,52.5687,52.4907,52.5191,50720.2881
2015-03-30 15:25:00,74.03,74.04,73.97,74.02,48319.32773109243,52.5191,52.5262,52.4765,52.512,48319.3277
2015-03-30 15:30:00,74.02,74.08,74.0,74.08,50620.24809923969,52.512,52.5546,52.4978,52.5546,50620.2481
2015-03-30 15:35:00,74.07,74.12,74.05,74.11,38515.40616246498,52.5475,52.5829,52.5333,52.5758,38515.4062
2015-03-30 15:40:00,74.1,74.13,74.03,74.11,32913.16526610644,52.5687,52.59,52.5191,52.5758,32913.1653
2015-03-30 15:45:00,74.12,74.13,74.04,74.07,40816.32653061224,52.5829,52.59,52.5262,52.5475,40816.3265
2015-03-30 15:50:00,74.06,74.1,73.98,74.0,53821.52861144457,52.5404,52.5687,52.4836,52.4978,53821.5286
2015-03-30 15:55:00,73.99,74.0,73.94,73.96,136354.54181672668,52.4907,52.4978,52.4552,52.4694,136354.5418
2015-03-31 09:30:00,72.97,73.19,72.66,73.02,96038.41536614644,51.7671,51.9232,51.5472,51.8026,96038.4154
2015-03-31 09:35:00,73.0,73.25,72.92,73.2,36414.56582633053,51.7884,51.9657,51.7316,51.9303,36414.5658
2015-03-31 09:40:00,73.25,73.27,73.06,73.11,36414.56582633053,51.9657,51.9799,51.8309,51.8664,36414.5658
2015-03-31 09:45:00,73.13,73.22,72.98,73.01,34013.605442176864,51.8806,51.9444,51.7742,51.7955,34013.6054
2015-03-31 09:50:00,73.03,73.1,72.92,73.08,53421.36854741896,51.8097,51.8593,51.7316,51.8451,53421.3685
2015-03-31 09:55:00,73.08,73.26,73.06,73.16,35514.20568227291,51.8451,51.9728,51.8309,51.9019,35514.2057
2015-03-31 10:00:00,73.15,73.25,73.08,73.21,74629.85194077631,51.8948,51.9657,51.8451,51.9373,74629.8519
2015-03-31 10:05:00,73.2,73.26,73.12,73.24,36614.64585834333,51.9303,51.9728,51.8735,51.9586,36614.6459
2015-03-31 10:10:00,73.25,73.28,73.19,73.21,35814.32573029211,51.9657,51.987,51.9232,51.9373,35814.3257
2015-03-31 10:15:00,73.21,73.21,73.05,73.16,46818.7274909964,51.9373,51.9373,51.8238,51.9019,46818.7275
2015-03-31 10:20:00,73.15,73.29,73.14,73.27,28911.564625850337,51.8948,51.9941,51.8877,51.9799,28911.5646
2015-03-31 10:25:00,73.27,73.29,73.18,73.21,35814.32573029211,51.9799,51.9941,51.9161,51.9373,35814.3257
2015-03-31 10:30:00,73.21,73.37,73.2,73.37,50520.20808323329,51.9373,52.0509,51.9303,52.0509,50520.2081
2015-03-31 10:35:00,73.38,73.47,73.35,73.35,34613.84553821528,52.058,52.1218,52.0367,52.0367,34613.8455
2015-03-31 10:40:00,73.35,73.41,73.35,73.35,29911.96478591436,52.0367,52.0792,52.0367,52.0367,29911.9648
2015-03-31 10:45:00,73.35,73.41,73.34,73.37,54921.968787515,52.0367,52.0792,52.0296,52.0509,54921.9688
2015-03-31 10:50:00,73.36,73.39,73.25,73.25,60824.32973189275,52.0438,52.065,51.9657,51.9657,60824.3297
2015-03-31 10:55:00,73.25,73.33,73.22,73.22,25510.20408163265,51.9657,52.0225,51.9444,51.9444,25510.2041
2015-03-31 11:00:00,73.21,73.43,73.21,73.43,33613.44537815126,51.9373,52.0934,51.9373,52.0934,33613.4454
2015-03-31 11:05:00,73.41,73.49,73.41,73.48,27410.96438575429,52.0792,52.136,52.0792,52.1289,27410.9644
2015-03-31 11:10:00,73.48,73.55,73.44,73.5,19807.923169267706,52.1289,52.1786,52.1005,52.1431,19807.9232
2015-03-31 11:15:00,73.49,73.5,73.33,73.36,19807.923169267706,52.136,52.1431,52.0225,52.0438,19807.9232
2015-03-31 11:20:00,73.37,73.38,73.26,73.3,32012.805122048816,52.0509,52.058,51.9728,52.0012,32012.8051
2015-03-31 11:25:00,73.3,73.47,73.28,73.47,63925.57022809123,52.0012,52.1218,51.987,52.1218,63925.5702
2015-03-31 11:30:00,73.47,73.47,73.31,73.37,65326.13045218086,52.1218,52.1218,52.0083,52.0509,65326.1305
2015-03-31 11:35:00,73.37,73.42,73.31,73.41,29911.96478591436,52.0509,52.0863,52.0083,52.0792,29911.9648
2015-03-31 11:40:00,73.41,73.44,73.34,73.41,46218.48739495798,52.0792,52.1005,52.0296,52.0792,46218.4874
2015-03-31 11:45:00,73.41,73.42,73.34,73.41,107342.93717486992,52.0792,52.0863,52.0296,52.0792,107342.9372
2015-03-31 11:50:00,73.42,73.46,73.32,73.33,19907.963185274108,52.0863,52.1147,52.0154,52.0225,19907.9632
2015-03-31 11:55:00,73.33,73.38,73.33,73.36,15206.082432973188,52.0225,52.058,52.0225,52.0438,15206.0824
2015-03-31 12:00:00,73.36,73.36,73.26,73.29,10504.201680672268,52.0438,52.0438,51.9728,51.9941,10504.2017
2015-03-31 12:05:00,73.29,73.34,73.25,73.26,20808.32332933173,51.9941,52.0296,51.9657,51.9728,20808.3233
2015-03-31 12:10:00,73.26,73.33,73.23,73.33,24309.72388955582,51.9728,52.0225,51.9515,52.0225,24309.7239
2015-03-31 12:15:00,73.34,73.39,73.33,73.37,7503.001200480191,52.0296,52.065,52.0225,52.0509,7503.0012
2015-03-31 12:20:00,73.36,73.4,73.33,73.35,17006.802721088432,52.0438,52.0721,52.0225,52.0367,17006.8027
2015-03-31 12:25:00,73.35,73.43,73.34,73.4,18107.242897158863,52.0367,52.0934,52.0296,52.0721,18107.2429
2015-03-31 12:30:00,73.39,73.42,73.33,73.42,17507.002801120445,52.065,52.0863,52.0225,52.0863,17507.0028
2015-03-31 12:35:00,73.42,73.42,73.35,73.39,22208.883553421365,52.0863,52.0863,52.0367,52.065,22208.8836
2015-03-31 12:40:00,73.39,73.45,73.35,73.45,27611.044417767105,52.065,52.1076,52.0367,52.1076,27611.0444
2015-03-31 12:45:00,73.46,73.46,73.34,73.39,11104.441776710682,52.1147,52.1147,52.0296,52.065,11104.4418
2015-03-31 12:50:00,73.39,73.4,73.3,73.31,14805.922368947577,52.065,52.0721,52.0012,52.0083,14805.9224
2015-03-31 12:55:00,73.3,73.31,73.23,73.24,7803.1212484993985,52.0012,52.0083,51.9515,51.9586,7803.1212
2015-03-31 13:00:00,73.25,73.35,73.24,73.35,15106.042416966786,51.9657,52.0367,51.9586,52.0367,15106.0424
2015-03-31 13:05:00,73.35,73.41,73.34,73.4,17106.842737094838,52.0367,52.0792,52.0296,52.0721,17106.8427
2015-03-31 13:10:00,73.41,73.43,73.35,73.41,44717.88715486194,52.0792,52.0934,52.0367,52.0792,44717.8872
2015-03-31 13:15:00,73.41,73.47,73.38,73.47,10704.281712685071,52.0792,52.1218,52.058,52.1218,10704.2817
2015-03-31 13:20:00,73.46,73.46,73.38,73.45,7402.961184473788,52.1147,52.1147,52.058,52.1076,7402.9612
2015-03-31 13:25:00,73.45,73.49,73.43,73.43,14805.922368947577,52.1076,52.136,52.0934,52.0934,14805.9224
2015-03-31 13:30:00,73.44,73.6,73.43,73.58,14805.922368947577,52.1005,52.214,52.0934,52.1998,14805.9224
2015-03-31 13:35:00,73.58,73.58,73.49,73.53,14105.64225690276,52.1998,52.1998,52.136,52.1644,14105.6423
2015-03-31 13:40:00,73.53,73.6,73.51,73.58,19307.723089235693,52.1644,52.214,52.1502,52.1998,19307.7231
2015-03-31 13:45:00,73.59,73.59,73.47,73.5,20008.00320128051,52.2069,52.2069,52.1218,52.1431,20008.0032
2015-03-31 13:50:00,73.51,73.6,73.51,73.56,19007.603041216484,52.1502,52.214,52.1502,52.1856,19007.603
2015-03-31 13:55:00,73.55,73.67,73.54,73.67,22008.80352140856,52.1786,52.2637,52.1715,52.2637,22008.8035
2015-03-31 14:00:00,73.68,73.69,73.59,73.62,13205.282112845136,52.2708,52.2779,52.2069,52.2282,13205.2821
2015-03-31 14:05:00,73.62,73.62,73.54,73.58,13005.202080832332,52.2282,52.2282,52.1715,52.1998,13005.2021
2015-03-31 14:10:00,73.58,73.64,73.57,73.59,19407.76310524209,52.1998,52.2424,52.1927,52.2069,19407.7631
2015-03-31 14:15:00,73.59,73.61,73.51,73.52,67827.13085234092,52.2069,52.2211,52.1502,52.1573,67827.1309
2015-03-31 14:20:00,73.53,73.56,73.48,73.55,280712.2849139656,52.1644,52.1856,52.1289,52.1786,280712.2849
2015-03-31 14:25:00,73.54,73.55,73.35,73.41,33413.36534613845,52.1715,52.1786,52.0367,52.0792,33413.3653
2015-03-31 14:30:00,73.41,73.41,73.24,73.25,42617.04681872749,52.0792,52.0792,51.9586,51.9657,42617.0468
2015-03-31 14:35:00,73.24,73.36,73.24,73.36,96838.73549419768,51.9586,52.0438,51.9586,52.0438,96838.7355
2015-03-31 14:40:00,73.35,73.39,73.33,73.39,19407.76310524209,52.0367,52.065,52.0225,52.065,19407.7631
2015-03-31 14:45:00,73.38,73.42,73.35,73.38,64325.73029211684,52.058,52.0863,52.0367,52.058,64325.7303
2015-03-31 14:50:00,73.37,73.41,73.36,73.38,36214.48579431773,52.0509,52.0792,52.0438,52.058,36214.4858
2015-03-31 14:55:00,73.37,73.39,73.32,73.35,37515.00600240096,52.0509,52.065,52.0154,52.0367,37515.006
2015-03-31 15:00:00,73.35,73.39,73.2,73.24,38915.56622649059,52.0367,52.065,51.9303,51.9586,38915.5662
2015-03-31 15:05:00,73.23,73.27,73.17,73.19,39915.96638655462,51.9515,51.9799,51.909,51.9232,39915.9664
2015-03-31 15:10:00,73.19,73.19,73.05,73.06,57222.88915566226,51.9232,51.9232,51.8238,51.8309,57222.8892
2015-03-31 15:15:00,73.06,73.06,72.9,72.94,83533.41336534613,51.8309,51.8309,51.7174,51.7458,83533.4134
2015-03-31 15:20:00,72.94,73.03,72.93,73.02,83933.57342937174,51.7458,51.8097,51.7387,51.8026,83933.5734
2015-03-31 15:25:00,73.01,73.04,72.96,72.97,112444.97799119649,51.7955,51.8167,51.76,51.7671,112444.978
2015-03-31 15:30:00,72.97,73.0,72.89,72.92,76030.41216486593,51.7671,51.7884,51.7103,51.7316,76030.4122
2015-03-31 15:35:00,72.93,73.0,72.9,72.92,37615.04601840736,51.7387,51.7884,51.7174,51.7316,37615.046
2015-03-31 15:40:00,72.92,72.95,72.85,72.89,44217.687074829926,51.7316,51.7529,51.682,51.7103,44217.6871
2015-03-31 15:45:00,72.88,73.06,72.82,73.06,112444.97799119649,51.7032,51.8309,51.6607,51.8309,112444.978
2015-03-31 15:50:00,73.06,73.12,73.05,73.05,156562.62505002,51.8309,51.8735,51.8238,51.8238,156562.6251
2015-03-31 15:55:00,73.05,73.15,72.99,73.0,292817.1268507403,51.8238,51.8948,51.7813,51.7884,292817.1269
2015-04-01 09:30:00,74.19,74.33,73.86,74.07,161564.62585034012,52.6326,52.7319,52.3985,52.5475,161564.6259
2015-04-01 09:35:00,74.02,74.41,73.91,74.28,71428.57142857142,52.512,52.7887,52.4339,52.6964,71428.5714
2015-04-01 09:40:00,74.27,74.3,74.05,74.05,50420.168067226885,52.6893,52.7106,52.5333,52.5333,50420.1681
2015-04-01 09:45:00,74.05,74.22,74.02,74.06,81232.49299719887,52.5333,52.6539,52.512,52.5404,81232.493
2015-04-01 09:50:00,74.05,74.18,73.9,74.04,58423.36934773909,52.5333,52.6255,52.4269,52.5262,58423.3693
2015-04-01 09:55:00,74.03,74.04,73.8,73.87,57723.08923569427,52.5191,52.5262,52.3559,52.4056,57723.0892
2015-04-01 10:00:00,73.87,73.95,73.83,73.87,57422.969187675066,52.4056,52.4623,52.3772,52.4056,57422.9692
2015-04-01 10:05:00,73.89,73.93,73.78,73.83,52420.96838735494,52.4198,52.4481,52.3417,52.3772,52420.9684
2015-04-01 10:10:00,73.84,73.84,73.55,73.55,49119.64785914365,52.3843,52.3843,52.1786,52.1786,49119.6479
2015-04-01 10:15:00,73.55,73.64,73.44,73.53,28311.32452981192,52.1786,52.2424,52.1005,52.1644,28311.3245
2015-04-01 10:20:00,73.5,73.72,73.5,73.68,49519.80792316926,52.1431,52.2992,52.1431,52.2708,49519.8079
2015-04-01 10:25:00,73.69,73.92,73.69,73.91,41616.64665866346,52.2779,52.441,52.2779,52.4339,41616.6467
2015-04-01 10:30:00,73.92,74.12,73.92,74.09,43717.48699479792,52.441,52.5829,52.441,52.5616,43717.487
2015-04-01 10:35:00,74.1,74.15,73.98,74.05,17907.162865146056,52.5687,52.6042,52.4836,52.5333,17907.1629
2015-04-01 10:40:00,74.05,74.21,74.0,74.21,28011.20448179272,52.5333,52.6468,52.4978,52.6468,28011.2045
2015-04-01 10:45:00,74.22,74.32,74.14,74.3,44917.96718687475,52.6539,52.7248,52.5971,52.7106,44917.9672
2015-04-01 10:50:00,74.32,74.37,74.19,74.25,29211.684673869546,52.7248,52.7603,52.6326,52.6752,29211.6847
2015-04-01 10:55:00,74.25,74.26,74.08,74.08,22108.843537414963,52.6752,52.6823,52.5546,52.5546,22108.8435
2015-04-01 11:00:00,74.1,74.15,73.97,74.09,55822.32893157262,52.5687,52.6042,52.4765,52.5616,55822.3289
2015-04-01 11:05:00,74.1,74.14,74.04,74.08,33413.36534613845,52.5687,52.5971,52.5262,52.5546,33413.3653
2015-04-01 11:10:00,74.09,74.1,73.93,74.05,35914.365746298514,52.5616,52.5687,52.4481,52.5333,35914.3657
2015-04-01 11:15:00,74.07,74.24,74.07,74.23,40016.00640256102,52.5475,52.6681,52.5475,52.661,40016.0064
2015-04-01 11:20:00,74.23,74.23,74.08,74.17,21808.72348939576,52.661,52.661,52.5546,52.6184,21808.7235
2015-04-01 11:25:00,74.15,74.2,74.1,74.12,36414.56582633053,52.6042,52.6397,52.5687,52.5829,36414.5658
2015-04-01 11:30:00,74.1,74.14,73.96,73.96,24509.803921568626,52.5687,52.5971,52.4694,52.4694,24509.8039
2015-04-01 11:35:00,73.96,74.01,73.89,73.96,19607.8431372549,52.4694,52.5049,52.4198,52.4694,19607.8431
2015-04-01 11:40:00,73.96,74.0,73.89,73.98,22408.96358543417,52.4694,52.4978,52.4198,52.4836,22408.9636
2015-04-01 11:45:00,73.98,74.08,73.96,74.07,33513.405362144855,52.4836,52.5546,52.4694,52.5475,33513.4054
2015-04-01 11:50:00,74.07,74.11,74.05,74.1,21408.563425370143,52.5475,52.5758,52.5333,52.5687,21408.5634
2015-04-01 11:55:00,74.11,74.2,74.05,74.16,33613.44537815126,52.5758,52.6397,52.5333,52.6113,33613.4454
2015-04-01 12:00:00,74.17,74.17,74.02,74.05,60424.16966786714,52.6184,52.6184,52.512,52.5333,60424.1697
2015-04-01 12:05:00,74.06,74.14,74.03,74.14,23709.483793517404,52.5404,52.5971,52.5191,52.5971,23709.4838
2015-04-01 12:10:00,74.15,74.16,74.01,74.04,24909.96398559424,52.6042,52.6113,52.5049,52.5262,24909.964
2015-04-01 12:15:00,74.03,74.16,74.02,74.15,22809.12364945978,52.5191,52.6113,52.512,52.6042,22809.1236
2015-04-01 12:20:00,74.13,74.21,74.07,74.18,25610.244097639054,52.59,52.6468,52.5475,52.6255,25610.2441
2015-04-01 12:25:00,74.19,74.3,74.19,74.28,56922.76910764305,52.6326,52.7106,52.6326,52.6964,56922.7691
2015-04-01 12:30:00,74.28,74.33,74.21,74.3,46418.56742697078,52.6964,52.7319,52.6468,52.7106,46418.5674
2015-04-01 12:35:00,74.31,74.36,74.28,74.34,24009.603841536613,52.7177,52.7532,52.6964,52.739,24009.6038
2015-04-01 12:40:00,74.34,74.42,74.33,74.4,18707.48299319728,52.739,52.7958,52.7319,52.7816,18707.483
2015-04-01 12:45:00,74.4,74.44,74.34,74.37,16006.402561024408,52.7816,52.8099,52.739,52.7603,16006.4026
2015-04-01 12:50:00,74.37,74.55,74.36,74.54,25710.28411364545,52.7603,52.888,52.7532,52.8809,25710.2841
2015-04-01 12:55:00,74.54,74.55,74.43,74.43,15806.322529011602,52.8809,52.888,52.8029,52.8029,15806.3225
2015-04-01 13:00:00,74.43,74.43,74.26,74.26,19507.803121248497,52.8029,52.8029,52.6823,52.6823,19507.8031
2015-04-01 13:05:00,74.26,74.28,74.25,74.27,12605.04201680672,52.6823,52.6964,52.6752,52.6893,12605.042
2015-04-01 13:10:00,74.27,74.32,74.26,74.3,12204.881952781112,52.6893,52.7248,52.6823,52.7106,12204.882
2015-04-01 13:15:00,74.29,74.33,74.26,74.27,15606.242496998795,52.7035,52.7319,52.6823,52.6893,15606.2425
2015-04-01 13:20:00,74.27,74.27,74.15,74.18,16106.44257703081,52.6893,52.6893,52.6042,52.6255,16106.4426
2015-04-01 13:25:00,74.19,74.24,74.17,74.23,13505.402160864343,52.6326,52.6681,52.6184,52.661,13505.4022
2015-04-01 13:30:00,74.22,74.29,74.2,74.26,25710.28411364545,52.6539,52.7035,52.6397,52.6823,25710.2841
2015-04-01 13:35:00,74.25,74.33,74.23,74.29,21808.72348939576,52.6752,52.7319,52.661,52.7035,21808.7235
2015-04-01 13:40:00,74.29,74.41,74.28,74.38,13405.362144857942,52.7035,52.7887,52.6964,52.7674,13405.3621
2015-04-01 13:45:00,74.39,74.42,74.35,74.39,34613.84553821528,52.7745,52.7958,52.7461,52.7745,34613.8455
2015-04-01 13:50:00,74.39,74.44,74.37,74.41,24609.843937575028,52.7745,52.8099,52.7603,52.7887,24609.8439
2015-04-01 13:55:00,74.4,74.46,74.39,74.44,50920.3681472589,52.7816,52.8241,52.7745,52.8099,50920.3681
2015-04-01 14:00:00,74.45,74.48,74.42,74.43,49319.72789115646,52.817,52.8383,52.7958,52.8029,49319.7279
2015-04-01 14:05:00,74.44,74.45,74.4,74.43,32513.00520208083,52.8099,52.817,52.7816,52.8029,32513.0052
2015-04-01 14:10:00,74.44,74.45,74.37,74.38,73829.53181272508,52.8099,52.817,52.7603,52.7674,73829.5318
2015-04-01 14:15:00,74.36,74.41,74.31,74.39,52320.928371348535,52.7532,52.7887,52.7177,52.7745,52320.9284
2015-04-01 14:20:00,74.38,74.41,74.3,74.31,22809.12364945978,52.7674,52.7887,52.7106,52.7177,22809.1236
2015-04-01 14:25:00,74.31,74.32,74.26,74.3,33713.48539415766,52.7177,52.7248,52.6823,52.7106,33713.4854
2015-04-01 14:30:00,74.29,74.31,74.26,74.3,31412.5650260104,52.7035,52.7177,52.6823,52.7106,31412.565
2015-04-01 14:35:00,74.31,74.33,74.27,74.29,27511.0044017607,52.7177,52.7319,52.6893,52.7035,27511.0044
2015-04-01 14:40:00,74.29,74.35,74.27,74.33,52721.08843537414,52.7035,52.7461,52.6893,52.7319,52721.0884
2015-04-01 14:45:00,74.33,74.44,74.33,74.44,36314.52581032413,52.7319,52.8099,52.7319,52.8099,36314.5258
2015-04-01 14:50:00,74.45,74.45,74.33,74.33,19707.883153261304,52.817,52.817,52.7319,52.7319,19707.8832
2015-04-01 14:55:00,74.32,74.32,74.25,74.25,26410.564225690272,52.7248,52.7248,52.6752,52.6752,26410.5642
2015-04-01 15:00:00,74.25,74.27,74.15,74.15,31012.40496198479,52.6752,52.6893,52.6042,52.6042,31012.405
2015-04-01 15:05:00,74.16,74.16,74.03,74.13,55422.16886754701,52.6113,52.6113,52.5191,52.59,55422.1689
2015-04-01 15:10:00,74.12,74.16,74.09,74.09,34713.885554221684,52.5829,52.6113,52.5616,52.5616,34713.8856
2015-04-01 15:15:00,74.1,74.14,74.05,74.07,53921.56862745097,52.5687,52.5971,52.5333,52.5475,53921.5686
2015-04-01 15:20:00,74.07,74.11,74.06,74.1,32212.88515406162,52.5475,52.5758,52.5404,52.5687,32212.8852
2015-04-01 15:25:00,74.1,74.12,74.05,74.11,50720.28811524609,52.5687,52.5829,52.5333,52.5758,50720.2881
2015-04-01 15:30:00,74.11,74.16,74.09,74.16,54321.72869147659,52.5758,52.6113,52.5616,52.6113,54321.7287
2015-04-01 15:35:00,74.16,74.23,74.09,74.11,59523.80952380952,52.6113,52.661,52.5616,52.5758,59523.8095
2015-04-01 15:40:00,74.12,74.13,74.03,74.05,73329.33173269307,52.5829,52.59,52.5191,52.5333,73329.3317
2015-04-01 15:45:00,74.04,74.14,74.01,74.12,102941.17647058822,52.5262,52.5971,52.5049,52.5829,102941.1765
2015-04-01 15:50:00,74.12,74.14,74.11,74.14,116646.65866346538,52.5829,52.5971,52.5758,52.5971,116646.6587
2015-04-01 15:55:00,74.13,74.26,74.13,74.25,382052.8211284513,52.59,52.6823,52.59,52.6752,382052.8211
2015-04-02 09:30:00,73.61,74.03,73.32,73.93,109843.93757503,52.2211,52.5191,52.0154,52.4481,109843.9376
2015-04-02 09:35:00,73.95,73.96,73.66,73.82,32312.925170068025,52.4623,52.4694,52.2566,52.3701,32312.9252
2015-04-02 09:40:00,73.81,73.98,73.68,73.7,41816.72669067627,52.363,52.4836,52.2708,52.285,41816.7267
2015-04-02 09:45:00,73.7,73.78,73.63,73.66,62324.92997198879,52.285,52.3417,52.2353,52.2566,62324.93
2015-04-02 09:50:00,73.67,73.98,73.65,73.95,73129.25170068027,52.2637,52.4836,52.2495,52.4623,73129.2517
2015-04-02 09:55:00,73.95,74.18,73.92,74.18,36714.685874349736,52.4623,52.6255,52.441,52.6255,36714.6859
2015-04-02 10:00:00,74.17,74.2,73.82,73.82,55222.08883553421,52.6184,52.6397,52.3701,52.3701,55222.0888
2015-04-02 10:05:00,73.83,73.88,73.71,73.85,45718.28731492597,52.3772,52.4127,52.2921,52.3914,45718.2873
2015-04-02 10:10:00,73.84,73.84,73.72,73.79,34813.925570228086,52.3843,52.3843,52.2992,52.3488,34813.9256
2015-04-02 10:15:00,73.81,73.91,73.81,73.85,38215.28611444577,52.363,52.4339,52.363,52.3914,38215.2861
2015-04-02 10:20:00,73.85,74.05,73.85,73.98,39015.60624249699,52.3914,52.5333,52.3914,52.4836,39015.6062
2015-04-02 10:25:00,73.97,74.07,73.95,74.06,30512.204881952777,52.4765,52.5475,52.4623,52.5404,30512.2049
2015-04-02 10:30:00,74.07,74.21,74.07,74.19,88035.21408563424,52.5475,52.6468,52.5475,52.6326,88035.2141
2015-04-02 10:35:00,74.18,74.23,74.15,74.17,57322.92917166866,52.6255,52.661,52.6042,52.6184,57322.9292
2015-04-02 10:40:00,74.17,74.23,74.16,74.16,61824.72989195678,52.6184,52.661,52.6113,52.6113,61824.7299
2015-04-02 10:45:00,74.17,74.28,74.16,74.28,37114.84593837534,52.6184,52.6964,52.6113,52.6964,37114.8459
2015-04-02 10:50:00,74.28,74.52,74.27,74.51,95038.01520608242,52.6964,52.8667,52.6893,52.8596,95038.0152
2015-04-02 10:55:00,74.5,74.51,74.41,74.49,55222.08883553421,52.8525,52.8596,52.7887,52.8454,55222.0888
2015-04-02 11:00:00,74.48,74.53,74.46,74.5,53521.40856342536,52.8383,52.8738,52.8241,52.8525,53521.4086
2015-04-02 11:05:00,74.5,74.68,74.5,74.55,121848.7394957983,52.8525,52.9802,52.8525,52.888,121848.7395
2015-04-02 11:10:00,74.56,74.61,74.54,74.57,49719.88795518207,52.8951,52.9306,52.8809,52.9022,49719.888
2015-04-02 11:15:00,74.58,74.74,74.57,74.72,65326.13045218086,52.9093,53.0228,52.9022,53.0086,65326.1305
2015-04-02 11:20:00,74.72,74.72,74.54,74.55,47318.927571028406,53.0086,53.0086,52.8809,52.888,47318.9276
2015-04-02 11:25:00,74.55,74.55,74.4,74.42,41916.76670668267,52.888,52.888,52.7816,52.7958,41916.7667
2015-04-02 11:30:00,74.42,74.42,74.27,74.29,20708.28331332533,52.7958,52.7958,52.6893,52.7035,20708.2833
2015-04-02 11:35:00,74.29,74.31,74.22,74.27,67326.93077230892,52.7035,52.7177,52.6539,52.6893,67326.9308
2015-04-02 11:40:00,74.26,74.43,74.26,74.43,25310.124049619844,52.6823,52.8029,52.6823,52.8029,25310.124
2015-04-02 11:45:00,74.43,74.44,74.33,74.33,24109.64385754301,52.8029,52.8099,52.7319,52.7319,24109.6439
2015-04-02 11:50:00,74.34,74.36,74.31,74.34,33213.28531412565,52.739,52.7532,52.7177,52.739,33213.2853
2015-04-02 11:55:00,74.32,74.39,74.31,74.35,33513.405362144855,52.7248,52.7745,52.7177,52.7461,33513.4054
2015-04-02 12:00:00,74.35,74.39,74.26,74.27,46018.40736294517,52.7461,52.7745,52.6823,52.6893,46018.4074
2015-04-02 12:05:00,74.27,74.3,74.11,74.23,48119.24769907963,52.6893,52.7106,52.5758,52.661,48119.2477
2015-04-02 12:10:00,74.24,74.28,74.15,74.15,23309.3237294918,52.6681,52.6964,52.6042,52.6042,23309.3237
2015-04-02 12:15:00,74.14,74.33,74.14,74.33,28311.32452981192,52.5971,52.7319,52.5971,52.7319,28311.3245
2015-04-02 12:20:00,74.33,74.33,74.28,74.33,28211.28451380552,52.7319,52.7319,52.6964,52.7319,28211.2845
2015-04-02 12:25:00,74.34,74.44,74.29,74.43,39715.88635454181,52.739,52.8099,52.7035,52.8029,39715.8864
2015-04-02 12:30:00,74.42,74.46,74.34,74.39,30312.124849939974,52.7958,52.8241,52.739,52.7745,30312.1248
2015-04-02 12:35:00,74.38,74.41,74.34,74.39,16006.402561024408,52.7674,52.7887,52.739,52.7745,16006.4026
2015-04-02 12:40:00,74.39,74.4,74.27,74.28,14905.96238495398,52.7745,52.7816,52.6893,52.6964,14905.9624
2015-04-02 12:45:00,74.28,74.33,74.25,74.33,30012.004801920764,52.6964,52.7319,52.6752,52.7319,30012.0048
2015-04-02 12:50:00,74.33,74.38,74.32,74.38,34313.72549019608,52.7319,52.7674,52.7248,52.7674,34313.7255
2015-04-02 12:55:00,74.37,74.48,74.33,74.43,76530.61224489794,52.7603,52.8383,52.7319,52.8029,76530.6122
2015-04-02 13:00:00,74.42,74.49,74.38,74.45,75130.05202080832,52.7958,52.8454,52.7674,52.817,75130.052
2015-04-02 13:05:00,74.45,74.47,74.41,74.46,70028.01120448178,52.817,52.8312,52.7887,52.8241,70028.0112
2015-04-02 13:10:00,74.44,74.47,74.42,74.45,42116.84673869547,52.8099,52.8312,52.7958,52.817,42116.8467
2015-04-02 13:15:00,74.45,74.49,74.44,74.45,49419.76790716286,52.817,52.8454,52.8099,52.817,49419.7679
2015-04-02 13:20:00,74.45,74.47,74.39,74.47,37815.12605042016,52.817,52.8312,52.7745,52.8312,37815.1261
2015-04-02 13:25:00,74.46,74.47,74.44,74.46,50220.08803521408,52.8241,52.8312,52.8099,52.8241,50220.088
2015-04-02 13:30:00,74.46,74.49,74.43,74.45,128451.38055222089,52.8241,52.8454,52.8029,52.817,128451.3806
2015-04-02 13:35:00,74.45,74.48,74.44,74.47,100740.29611844735,52.817,52.8383,52.8099,52.8312,100740.2961
2015-04-02 13:40:00,74.48,74.48,74.09,74.11,170968.38735494195,52.8383,52.8383,52.5616,52.5758,170968.3874
2015-04-02 13:45:00,74.11,74.47,74.09,74.41,141456.5826330532,52.5758,52.8312,52.5616,52.7887,141456.5826
2015-04-02 13:50:00,74.39,74.52,74.34,74.52,29611.84473789516,52.7745,52.8667,52.739,52.8667,29611.8447
2015-04-02 13:55:00,74.5,74.51,74.38,74.47,71028.41136454581,52.8525,52.8596,52.7674,52.8312,71028.4114
2015-04-02 14:00:00,74.46,74.46,74.21,74.24,72128.85154061623,52.8241,52.8241,52.6468,52.6681,72128.8515
2015-04-02 14:05:00,74.24,74.29,74.17,74.24,27410.96438575429,52.6681,52.7035,52.6184,52.6681,27410.9644
2015-04-02 14:10:00,74.23,74.23,74.17,74.19,24009.603841536613,52.661,52.661,52.6184,52.6326,24009.6038
2015-04-02 14:15:00,74.2,74.3,74.19,74.29,34313.72549019608,52.6397,52.7106,52.6326,52.7035,34313.7255
2015-04-02 14:20:00,74.3,74.35,74.23,74.35,34113.64545818327,52.7106,52.7461,52.661,52.7461,34113.6455
2015-04-02 14:25:00,74.36,74.47,74.35,74.35,44617.84713885554,52.7532,52.8312,52.7461,52.7461,44617.8471
2015-04-02 14:30:00,74.35,74.42,74.27,74.37,50720.28811524609,52.7461,52.7958,52.6893,52.7603,50720.2881
2015-04-02 14:35:00,74.38,74.4,74.29,74.37,27511.0044017607,52.7674,52.7816,52.7035,52.7603,27511.0044
2015-04-02 14:40:00,74.36,74.39,74.24,74.27,46918.7675070028,52.7532,52.7745,52.6681,52.6893,46918.7675
2015-04-02 14:45:00,74.28,74.34,74.23,74.26,36414.56582633053,52.6964,52.739,52.661,52.6823,36414.5658
2015-04-02 14:50:00,74.28,74.38,74.26,74.33,33813.52541016406,52.6964,52.7674,52.6823,52.7319,33813.5254
2015-04-02 14:55:00,74.33,74.39,74.31,74.32,29711.88475390156,52.7319,52.7745,52.7177,52.7248,29711.8848
2015-04-02 15:00:00,74.32,74.34,74.29,74.3,34513.80552220888,52.7248,52.739,52.7035,52.7106,34513.8055
2015-04-02 15:05:00,74.3,74.35,74.27,74.31,37014.80592236894,52.7106,52.7461,52.6893,52.7177,37014.8059
2015-04-02 15:10:00,74.3,74.36,74.29,74.33,40416.16646658664,52.7106,52.7532,52.7035,52.7319,40416.1665
2015-04-02 15:15:00,74.33,74.34,74.28,74.3,51720.68827531012,52.7319,52.739,52.6964,52.7106,51720.6883
2015-04-02 15:20:00,74.3,74.32,74.29,74.31,42416.96678671468,52.7106,52.7248,52.7035,52.7177,42416.9668
2015-04-02 15:25:00,74.32,74.38,74.31,74.36,39615.84633853541,52.7248,52.7674,52.7177,52.7532,39615.8463
2015-04-02 15:30:00,74.35,74.38,74.33,74.34,69427.77110844337,52.7461,52.7674,52.7319,52.739,69427.7711
2015-04-02 15:35:00,74.34,74.4,74.33,74.36,87535.01400560224,52.739,52.7816,52.7319,52.7532,87535.014
2015-04-02 15:40:00,74.36,74.39,74.33,74.37,116146.45858343336,52.7532,52.7745,52.7319,52.7603,116146.4586
2015-04-02 15:45:00,74.37,74.44,74.36,74.42,81332.53301320528,52.7603,52.8099,52.7532,52.7958,81332.533
2015-04-02 15:50:00,74.43,74.52,74.41,74.5,117146.8587434974,52.8029,52.8667,52.7887,52.8525,117146.8587
2015-04-02 15:55:00,74.5,74.69,74.48,74.49,327931.1724689876,52.8525,52.9873,52.8383,52.8454,327931.1725
2015-04-06 09:30:00,74.92,75.05,74.87,74.9,119347.73909563824,53.1505,53.2427,53.115,53.1363,119347.7391
2015-04-06 09:35:00,74.9,74.9,74.47,74.7,50220.08803521408,53.1363,53.1363,52.8312,52.9944,50220.088
2015-04-06 09:40:00,74.7,74.79,74.67,74.69,99239.69587835133,52.9944,53.0582,52.9731,52.9873,99239.6959
2015-04-06 09:45:00,74.71,74.91,74.7,74.91,41116.44657863145,53.0015,53.1434,52.9944,53.1434,41116.4466
2015-04-06 09:50:00,74.91,74.96,74.89,74.91,41016.406562625045,53.1434,53.1789,53.1292,53.1434,41016.4066
2015-04-06 09:55:00,74.93,74.99,74.83,74.96,74829.93197278911,53.1576,53.2001,53.0866,53.1789,74829.932
2015-04-06 10:00:00,74.95,75.17,74.95,75.11,45118.04721888755,53.1718,53.3278,53.1718,53.2853,45118.0472
2015-04-06 10:05:00,75.12,75.24,75.09,75.21,36314.52581032413,53.2924,53.3775,53.2711,53.3562,36314.5258
2015-04-06 10:10:00,75.21,75.3,75.17,75.3,148259.30372148857,53.3562,53.4201,53.3278,53.4201,148259.3037
2015-04-06 10:15:00,75.3,75.47,75.24,75.42,143557.42296918767,53.4201,53.5407,53.3775,53.5052,143557.423
2015-04-06 10:20:00,75.41,75.51,75.37,75.44,49919.96798719488,53.4981,53.569,53.4697,53.5194,49919.968
2015-04-06 10:25:00,75.45,75.54,75.43,75.5,53821.52861144457,53.5265,53.5903,53.5123,53.5619,53821.5286
2015-04-06 10:30:00,75.51,75.56,75.46,75.56,39815.926370548215,53.569,53.6045,53.5336,53.6045,39815.9264
2015-04-06 10:35:00,75.56,75.61,75.55,75.56,15906.362545018006,53.6045,53.64,53.5974,53.6045,15906.3625
2015-04-06 10:40:00,75.56,75.61,75.54,75.59,57422.969187675066,53.6045,53.64,53.5903,53.6258,57422.9692
2015-04-06 10:45:00,75.59,75.67,75.57,75.61,68527.41096438575,53.6258,53.6825,53.6116,53.64,68527.411
2015-04-06 10:50:00,75.62,75.71,75.61,75.7,85334.13365346138,53.6471,53.7109,53.64,53.7038,85334.1337
2015-04-06 10:55:00,75.7,75.77,75.68,75.71,90136.0544217687,53.7038,53.7535,53.6896,53.7109,90136.0544
2015-04-06 11:00:00,75.71,75.86,75.66,75.84,92136.85474189676,53.7109,53.8173,53.6755,53.8031,92136.8547
2015-04-06 11:05:00,75.83,75.84,75.77,75.82,23109.24369747899,53.7961,53.8031,53.7535,53.789,23109.2437
2015-04-06 11:10:00,75.82,75.87,75.81,75.85,42316.92677070828,53.789,53.8244,53.7819,53.8102,42316.9268
2015-04-06 11:15:00,75.86,75.91,75.82,75.87,56622.64905962384,53.8173,53.8528,53.789,53.8244,56622.6491
2015-04-06 11:20:00,75.87,76.05,75.86,75.94,60624.24969987995,53.8244,53.9521,53.8173,53.8741,60624.2497
2015-04-06 11:25:00,75.94,76.01,75.91,75.98,38315.32613045218,53.8741,53.9238,53.8528,53.9025,38315.3261
2015-04-06 11:30:00,75.97,76.19,75.94,76.14,159263.70548219286,53.8954,54.0514,53.8741,54.016,159263.7055
2015-04-06 11:35:00,76.15,76.24,76.14,76.21,59623.84953981592,54.0231,54.0869,54.016,54.0656,59623.8495
2015-04-06 11:40:00,76.21,76.35,76.19,76.35,59823.929571828725,54.0656,54.165,54.0514,54.165,59823.9296
2015-04-06 11:45:00,76.35,76.36,76.28,76.29,38715.48619447779,54.165,54.1721,54.1153,54.1224,38715.4862
2015-04-06 11:50:00,76.3,76.44,76.29,76.44,38815.52621048419,54.1295,54.2288,54.1224,54.2288,38815.5262
2015-04-06 11:55:00,76.44,76.47,76.41,76.42,46718.68747499,54.2288,54.2501,54.2075,54.2146,46718.6875
2015-04-06 12:00:00,76.43,76.55,76.41,76.46,127751.10044017606,54.2217,54.3068,54.2075,54.243,127751.1004
2015-04-06 12:05:00,76.46,76.47,76.42,76.45,50020.00800320128,54.243,54.2501,54.2146,54.2359,50020.008
2015-04-06 12:10:00,76.45,76.52,76.44,76.51,58123.24929971988,54.2359,54.2856,54.2288,54.2785,58123.2493
2015-04-06 12:15:00,76.51,76.63,76.47,76.62,71628.65146058422,54.2785,54.3636,54.2501,54.3565,71628.6515
2015-04-06 12:20:00,76.61,76.76,76.6,76.72,113445.37815126048,54.3494,54.4558,54.3423,54.4274,113445.3782
2015-04-06 12:25:00,76.71,76.78,76.65,76.67,84833.93357342936,54.4204,54.47,54.3778,54.392,84833.9336
2015-04-06 12:30:00,76.66,76.74,76.64,76.7,63125.25010004001,54.3849,54.4416,54.3707,54.4133,63125.2501
2015-04-06 12:35:00,76.72,76.72,76.66,76.68,36314.52581032413,54.4274,54.4274,54.3849,54.3991,36314.5258
2015-04-06 12:40:00,76.67,76.76,76.66,76.76,75230.09203681472,54.392,54.4558,54.3849,54.4558,75230.092
2015-04-06 12:45:00,76.76,76.94,76.75,76.9,178271.30852340933,54.4558,54.5835,54.4487,54.5551,178271.3085
2015-04-06 12:50:00,76.9,76.96,76.71,76.71,160064.02561024408,54.5551,54.5977,54.4204,54.4204,160064.0256
2015-04-06 12:55:00,76.71,76.72,76.66,76.7,40316.12645058023,54.4204,54.4274,54.3849,54.4133,40316.1265
2015-04-06 13:00:00,76.7,76.71,76.55,76.61,59823.929571828725,54.4133,54.4204,54.3068,54.3494,59823.9296
2015-04-06 13:05:00,76.6,76.62,76.56,76.57,37815.12605042016,54.3423,54.3565,54.3139,54.321,37815.1261
2015-04-06 13:10:00,76.57,76.64,76.55,76.59,37214.88595438175,54.321,54.3707,54.3068,54.3352,37214.886
2015-04-06 13:15:00,76.6,76.82,76.59,76.81,99339.73589435771,54.3423,54.4984,54.3352,54.4913,99339.7359
2015-04-06 13:20:00,76.8,76.81,76.72,76.76,23309.3237294918,54.4842,54.4913,54.4274,54.4558,23309.3237
2015-04-06 13:25:00,76.75,76.78,76.72,76.72,34213.685474189675,54.4487,54.47,54.4274,54.4274,34213.6855
2015-04-06 13:30:00,76.73,76.76,76.65,76.66,27911.16446578631,54.4345,54.4558,54.3778,54.3849,27911.1645
2015-04-06 13:35:00,76.66,76.73,76.65,76.73,46618.64745898359,54.3849,54.4345,54.3778,54.4345,46618.6475
2015-04-06 13:40:00,76.73,76.74,76.7,76.7,30512.204881952777,54.4345,54.4416,54.4133,54.4133,30512.2049
2015-04-06 13:45:00,76.7,76.71,76.66,76.69,30912.36494597839,54.4133,54.4204,54.3849,54.4062,30912.3649
2015-04-06 13:50:00,76.7,76.7,76.63,76.65,27210.88435374149,54.4133,54.4133,54.3636,54.3778,27210.8844
2015-04-06 13:55:00,76.64,76.66,76.61,76.66,28611.44457783113,54.3707,54.3849,54.3494,54.3849,28611.4446
2015-04-06 14:00:00,76.65,76.66,76.59,76.59,24209.683873549417,54.3778,54.3849,54.3352,54.3352,24209.6839
2015-04-06 14:05:00,76.59,76.6,76.53,76.54,38415.36614645858,54.3352,54.3423,54.2927,54.2998,38415.3661
2015-04-06 14:10:00,76.54,76.54,76.47,76.49,20908.363345338134,54.2998,54.2998,54.2501,54.2643,20908.3633
2015-04-06 14:15:00,76.49,76.57,76.49,76.57,21108.443377350937,54.2643,54.321,54.2643,54.321,21108.4434
2015-04-06 14:20:00,76.57,76.61,76.56,76.56,20708.28331332533,54.321,54.3494,54.3139,54.3139,20708.2833
2015-04-06 14:25:00,76.56,76.69,76.55,76.68,30912.36494597839,54.3139,54.4062,54.3068,54.3991,30912.3649
2015-04-06 14:30:00,76.67,76.78,76.67,76.74,61124.44977991196,54.392,54.47,54.392,54.4416,61124.4498
2015-04-06 14:35:00,76.75,76.77,76.72,76.75,45618.24729891956,54.4487,54.4629,54.4274,54.4487,45618.2473
2015-04-06 14:40:00,76.75,76.78,76.73,76.77,31812.72509003601,54.4487,54.47,54.4345,54.4629,31812.7251
2015-04-06 14:45:00,76.77,76.8,76.75,76.8,35114.04561824729,54.4629,54.4842,54.4487,54.4842,35114.0456
2015-04-06 14:50:00,76.8,76.87,76.78,76.87,41016.406562625045,54.4842,54.5339,54.47,54.5339,41016.4066
2015-04-06 14:55:00,76.86,76.94,76.81,76.83,101740.6962785114,54.5268,54.5835,54.4913,54.5055,101740.6963
2015-04-06 15:00:00,76.83,76.85,76.75,76.8,60024.00960384153,54.5055,54.5197,54.4487,54.4842,60024.0096
2015-04-06 15:05:00,76.8,76.85,76.72,76.76,147659.06362545016,54.4842,54.5197,54.4274,54.4558,147659.0636
2015-04-06 15:10:00,76.76,76.82,76.75,76.78,172268.9075630252,54.4558,54.4984,54.4487,54.47,172268.9076
2015-04-06 15:15:00,76.78,76.82,76.75,76.8,153861.54461784713,54.47,54.4984,54.4487,54.4842,153861.5446
2015-04-06 15:20:00,76.81,76.82,76.69,76.79,263905.56222489,54.4913,54.4984,54.4062,54.4771,263905.5622
2015-04-06 15:25:00,76.79,76.91,76.77,76.86,144757.9031612645,54.4771,54.5622,54.4629,54.5268,144757.9032
2015-04-06 15:30:00,76.86,76.97,76.83,76.96,216386.5546218487,54.5268,54.6048,54.5055,54.5977,216386.5546
2015-04-06 15:35:00,76.96,76.98,76.69,76.69,137054.8219287715,54.5977,54.6119,54.4062,54.4062,137054.8219
2015-04-06 15:40:00,76.7,76.7,76.6,76.62,84833.93357342936,54.4133,54.4133,54.3423,54.3565,84833.9336
2015-04-06 15:45:00,76.61,76.61,76.47,76.48,83033.21328531412,54.3494,54.3494,54.2501,54.2572,83033.2133
2015-04-06 15:50:00,76.47,76.5,76.46,76.47,136654.6618647459,54.2501,54.2714,54.243,54.2501,136654.6619
2015-04-06 15:55:00,76.47,76.48,76.42,76.48,314925.97038815526,54.2501,54.2572,54.2146,54.2572,314925.9704
2015-04-07 09:30:00,76.56,76.62,76.06,76.3,116146.45858343336,54.3139,54.3565,53.9592,54.1295,116146.4586
2015-04-07 09:35:00,76.33,76.36,75.99,76.06,36514.60584233693,54.1508,54.1721,53.9096,53.9592,36514.6058
2015-04-07 09:40:00,76.07,76.73,76.01,76.73,48119.24769907963,53.9663,54.4345,53.9238,54.4345,48119.2477
2015-04-07 09:45:00,76.73,76.94,76.68,76.81,47619.04761904761,54.4345,54.5835,54.3991,54.4913,47619.0476
2015-04-07 09:50:00,76.81,76.97,76.76,76.94,39815.926370548215,54.4913,54.6048,54.4558,54.5835,39815.9264
2015-04-07 09:55:00,76.93,76.98,76.82,76.96,115846.33853541416,54.5764,54.6119,54.4984,54.5977,115846.3385
2015-04-07 10:00:00,76.97,77.04,76.72,76.72,179071.62865146057,54.6048,54.6545,54.4274,54.4274,179071.6287
2015-04-07 10:05:00,76.72,76.84,76.7,76.79,55522.208883553416,54.4274,54.5126,54.4133,54.4771,55522.2089
2015-04-07 10:10:00,76.8,76.83,76.66,76.71,55522.208883553416,54.4842,54.5055,54.3849,54.4204,55522.2089
2015-04-07 10:15:00,76.71,76.97,76.69,76.94,42416.96678671468,54.4204,54.6048,54.4062,54.5835,42416.9668
2015-04-07 10:20:00,76.95,77.09,76.91,77.05,44917.96718687475,54.5906,54.6899,54.5622,54.6616,44917.9672
2015-04-07 10:25:00,77.05,77.08,76.88,76.95,51820.72829131652,54.6616,54.6828,54.541,54.5906,51820.7283
2015-04-07 10:30:00,76.96,77.04,76.94,76.97,41516.60664265706,54.5977,54.6545,54.5835,54.6048,41516.6066
2015-04-07 10:35:00,76.98,77.01,76.88,76.88,33713.48539415766,54.6119,54.6332,54.541,54.541,33713.4854
2015-04-07 10:40:00,76.88,76.93,76.77,76.78,21608.64345738295,54.541,54.5764,54.4629,54.47,21608.6435
2015-04-07 10:45:00,76.78,76.94,76.78,76.89,73829.53181272508,54.47,54.5835,54.47,54.5481,73829.5318
2015-04-07 10:50:00,76.88,77.0,76.88,76.96,23509.4037615046,54.541,54.6261,54.541,54.5977,23509.4038
2015-04-07 10:55:00,76.97,77.03,76.93,77.01,28911.564625850337,54.6048,54.6474,54.5764,54.6332,28911.5646
2015-04-07 11:00:00,77.0,77.03,76.88,76.89,66926.77070828331,54.6261,54.6474,54.541,54.5481,66926.7707
2015-04-07 11:05:00,76.9,76.92,76.86,76.87,44817.927170868345,54.5551,54.5693,54.5268,54.5339,44817.9272
2015-04-07 11:10:00,76.86,76.92,76.85,76.9,45018.00720288115,54.5268,54.5693,54.5197,54.5551,45018.0072
2015-04-07 11:15:00,76.9,76.91,76.84,76.88,90536.2144857943,54.5551,54.5622,54.5126,54.541,90536.2145
2015-04-07 11:20:00,76.88,76.89,76.84,76.88,43817.52701080432,54.541,54.5481,54.5126,54.541,43817.527
2015-04-07 11:25:00,76.87,76.89,76.8,76.81,37414.96598639456,54.5339,54.5481,54.4842,54.4913,37414.966
2015-04-07 11:30:00,76.82,76.89,76.81,76.86,52721.08843537414,54.4984,54.5481,54.4913,54.5268,52721.0884
2015-04-07 11:35:00,76.86,76.88,76.82,76.85,42216.886754701874,54.5268,54.541,54.4984,54.5197,42216.8868
2015-04-07 11:40:00,76.85,76.9,76.85,76.86,33613.44537815126,54.5197,54.5551,54.5197,54.5268,33613.4454
2015-04-07 11:45:00,76.87,76.88,76.85,76.86,27010.804321728687,54.5339,54.541,54.5197,54.5268,27010.8043
2015-04-07 11:50:00,76.86,76.88,76.85,76.88,24409.763905562224,54.5268,54.541,54.5197,54.541,24409.7639
2015-04-07 11:55:00,76.87,76.87,76.85,76.87,27911.16446578631,54.5339,54.5339,54.5197,54.5339,27911.1645
2015-04-07 12:00:00,76.87,76.9,76.86,76.88,24909.96398559424,54.5339,54.5551,54.5268,54.541,24909.964
2015-04-07 12:05:00,76.89,76.89,76.85,76.88,41116.44657863145,54.5481,54.5481,54.5197,54.541,41116.4466
2015-04-07 12:10:00,76.87,76.91,76.84,76.91,36014.40576230492,54.5339,54.5622,54.5126,54.5622,36014.4058
2015-04-07 12:15:00,76.91,76.91,76.88,76.88,16306.522609043615,54.5622,54.5622,54.541,54.541,16306.5226
2015-04-07 12:20:00,76.88,76.93,76.87,76.92,26010.404161664665,54.541,54.5764,54.5339,54.5693,26010.4042
2015-04-07 12:25:00,76.92,76.96,76.9,76.94,31512.605042016803,54.5693,54.5977,54.5551,54.5835,31512.605
2015-04-07 12:30:00,76.93,76.96,76.91,76.96,27410.96438575429,54.5764,54.5977,54.5622,54.5977,27410.9644
2015-04-07 12:35:00,76.95,76.97,76.93,76.97,18907.56302521008,54.5906,54.6048,54.5764,54.6048,18907.563
2015-04-07 12:40:00,76.96,76.96,76.89,76.92,16406.562625050017,54.5977,54.5977,54.5481,54.5693,16406.5626
2015-04-07 12:45:00,76.92,76.95,76.87,76.87,21208.48339335734,54.5693,54.5906,54.5339,54.5339,21208.4834
2015-04-07 12:50:00,76.88,76.91,76.86,76.89,16706.682673069226,54.541,54.5622,54.5268,54.5481,16706.6827
2015-04-07 12:55:00,76.89,76.91,76.88,76.91,17607.04281712685,54.5481,54.5622,54.541,54.5622,17607.0428
2015-04-07 13:00:00,76.9,76.91,76.85,76.86,30212.08483393357,54.5551,54.5622,54.5197,54.5268,30212.0848
2015-04-07 13:05:00,76.87,76.92,76.86,76.86,27010.804321728687,54.5339,54.5693,54.5268,54.5268,27010.8043
2015-04-07 13:10:00,76.87,76.89,76.83,76.85,35214.0856342537,54.5339,54.5481,54.5055,54.5197,35214.0856
2015-04-07 13:15:00,76.85,76.91,76.85,76.91,43117.2468987595,54.5197,54.5622,54.5197,54.5622,43117.2469
2015-04-07 13:20:00,76.92,76.94,76.87,76.94,29811.92476990796,54.5693,54.5835,54.5339,54.5835,29811.9248
2015-04-07 13:25:00,76.94,76.95,76.88,76.93,34113.64545818327,54.5835,54.5906,54.541,54.5764,34113.6455
2015-04-07 13:30:00,76.92,76.92,76.86,76.87,22408.96358543417,54.5693,54.5693,54.5268,54.5339,22408.9636
2015-04-07 13:35:00,76.86,76.9,76.86,76.87,32212.88515406162,54.5268,54.5551,54.5268,54.5339,32212.8852
2015-04-07 13:40:00,76.87,76.89,76.85,76.86,28211.28451380552,54.5339,54.5481,54.5197,54.5268,28211.2845
2015-04-07 13:45:00,76.86,76.86,76.66,76.67,50920.3681472589,54.5268,54.5268,54.3849,54.392,50920.3681
2015-04-07 13:50:00,76.66,76.72,76.53,76.57,53221.28851540616,54.3849,54.4274,54.2927,54.321,53221.2885
2015-04-07 13:55:00,76.57,76.64,76.48,76.64,29011.60464185674,54.321,54.3707,54.2572,54.3707,29011.6046
2015-04-07 14:00:00,76.64,76.76,76.63,76.74,20808.32332933173,54.3707,54.4558,54.3636,54.4416,20808.3233
2015-04-07 14:05:00,76.75,76.77,76.58,76.58,64625.85034013605,54.4487,54.4629,54.3281,54.3281,64625.8503
2015-04-07 14:10:00,76.58,76.73,76.52,76.72,34313.72549019608,54.3281,54.4345,54.2856,54.4274,34313.7255
2015-04-07 14:15:00,76.72,76.9,76.71,76.89,30412.16486594637,54.4274,54.5551,54.4204,54.5481,30412.1649
2015-04-07 14:20:00,76.9,76.93,76.85,76.9,28211.28451380552,54.5551,54.5764,54.5197,54.5551,28211.2845
2015-04-07 14:25:00,76.9,76.93,76.87,76.9,19407.76310524209,54.5551,54.5764,54.5339,54.5551,19407.7631
2015-04-07 14:30:00,76.89,76.93,76.87,76.87,22108.843537414963,54.5481,54.5764,54.5339,54.5339,22108.8435
2015-04-07 14:35:00,76.88,76.89,76.85,76.88,21508.60344137655,54.541,54.5481,54.5197,54.541,21508.6034
2015-04-07 14:40:00,76.87,76.95,76.87,76.94,44717.88715486194,54.5339,54.5906,54.5339,54.5835,44717.8872
2015-04-07 14:45:00,76.94,76.94,76.86,76.89,15106.042416966786,54.5835,54.5835,54.5268,54.5481,15106.0424
2015-04-07 14:50:00,76.89,77.0,76.88,77.0,21608.64345738295,54.5481,54.6261,54.541,54.6261,21608.6435
2015-04-07 14:55:00,76.99,77.0,76.97,76.99,23909.56382553021,54.619,54.6261,54.6048,54.619,23909.5638
2015-04-07 15:00:00,76.99,77.02,76.98,77.01,56822.72909163665,54.619,54.6403,54.6119,54.6332,56822.7291
2015-04-07 15:05:00,77.0,77.02,76.95,76.96,54721.888755502194,54.6261,54.6403,54.5906,54.5977,54721.8888
2015-04-07 15:10:00,76.96,76.96,76.89,76.89,34113.64545818327,54.5977,54.5977,54.5481,54.5481,34113.6455
2015-04-07 15:15:00,76.89,76.91,76.87,76.9,45518.20728291316,54.5481,54.5622,54.5339,54.5551,45518.2073
2015-04-07 15:20:00,76.9,76.91,76.67,76.69,70028.01120448178,54.5551,54.5622,54.392,54.4062,70028.0112
2015-04-07 15:25:00,76.69,76.78,76.69,76.76,35414.165666266505,54.4062,54.47,54.4062,54.4558,35414.1657
2015-04-07 15:30:00,76.76,76.84,76.75,76.75,54521.80872348939,54.4558,54.5126,54.4487,54.4487,54521.8087
2015-04-07 15:35:00,76.75,76.76,76.65,76.67,60224.08963585433,54.4487,54.4558,54.3778,54.392,60224.0896
2015-04-07 15:40:00,76.66,76.72,76.61,76.72,69527.81112444977,54.3849,54.4274,54.3494,54.4274,69527.8111
2015-04-07 15:45:00,76.72,76.81,76.69,76.79,130952.38095238092,54.4274,54.4913,54.4062,54.4771,130952.381
2015-04-07 15:50:00,76.8,76.8,76.73,76.75,151460.58423369346,54.4842,54.4842,54.4345,54.4487,151460.5842
2015-04-07 15:55:00,76.75,76.86,76.71,76.76,277310.92436974787,54.4487,54.5268,54.4204,54.4558,277310.9244
2015-04-08 09:30:00,76.99,77.18,76.99,77.13,99139.65586234492,54.619,54.7538,54.619,54.7183,99139.6559
2015-04-08 09:35:00,77.09,77.15,76.82,76.92,50120.04801920768,54.6899,54.7325,54.4984,54.5693,50120.048
2015-04-08 09:40:00,76.89,76.97,76.82,76.92,55822.32893157262,54.5481,54.6048,54.4984,54.5693,55822.3289
2015-04-08 09:45:00,76.94,76.98,76.85,76.89,66026.41056422568,54.5835,54.6119,54.5197,54.5481,66026.4106
2015-04-08 09:50:00,76.88,77.04,76.87,76.91,37515.00600240096,54.541,54.6545,54.5339,54.5622,37515.006
2015-04-08 09:55:00,76.91,76.92,76.75,76.8,41716.686674669865,54.5622,54.5693,54.4487,54.4842,41716.6867
2015-04-08 10:00:00,76.79,76.82,76.71,76.81,44617.84713885554,54.4771,54.4984,54.4204,54.4913,44617.8471
2015-04-08 10:05:00,76.8,76.87,76.72,76.83,64125.650260104034,54.4842,54.5339,54.4274,54.5055,64125.6503
2015-04-08 10:10:00,76.84,77.0,76.81,76.98,93437.37494998,54.5126,54.6261,54.4913,54.6119,93437.3749
2015-04-08 10:15:00,76.98,77.03,76.95,77.02,64025.61024409763,54.6119,54.6474,54.5906,54.6403,64025.6102
2015-04-08 10:20:00,77.02,77.03,76.92,76.97,37014.80592236894,54.6403,54.6474,54.5693,54.6048,37014.8059
2015-04-08 10:25:00,76.96,76.97,76.77,76.95,35014.00560224089,54.5977,54.6048,54.4629,54.5906,35014.0056
2015-04-08 10:30:00,76.92,76.94,76.72,76.73,50320.12805122048,54.5693,54.5835,54.4274,54.4345,50320.1281
2015-04-08 10:35:00,76.72,76.74,76.59,76.6,25210.08403361344,54.4274,54.4416,54.3352,54.3423,25210.084
2015-04-08 10:40:00,76.58,76.6,76.45,76.59,88035.21408563424,54.3281,54.3423,54.2359,54.3352,88035.2141
2015-04-08 10:45:00,76.6,76.85,76.56,76.83,149159.6638655462,54.3423,54.5197,54.3139,54.5055,149159.6639
2015-04-08 10:50:00,76.83,76.9,76.78,76.83,54521.80872348939,54.5055,54.5551,54.47,54.5055,54521.8087
2015-04-08 10:55:00,76.85,76.85,76.79,76.79,30212.08483393357,54.5197,54.5197,54.4771,54.4771,30212.0848
2015-04-08 11:00:00,76.79,76.84,76.78,76.81,43617.44697879152,54.4771,54.5126,54.47,54.4913,43617.447
2015-04-08 11:05:00,76.81,76.83,76.77,76.8,242697.0788315326,54.4913,54.5055,54.4629,54.4842,242697.0788
2015-04-08 11:10:00,76.81,76.9,76.8,76.84,89135.65426170467,54.4913,54.5551,54.4842,54.5126,89135.6543
2015-04-08 11:15:00,76.85,76.86,76.8,76.84,40816.32653061224,54.5197,54.5268,54.4842,54.5126,40816.3265
2015-04-08 11:20:00,76.84,76.88,76.8,76.83,44917.96718687475,54.5126,54.541,54.4842,54.5055,44917.9672
2015-04-08 11:25:00,76.84,76.84,76.78,76.82,38715.48619447779,54.5126,54.5126,54.47,54.4984,38715.4862
2015-04-08 11:30:00,76.8,76.83,76.79,76.8,62725.0900360144,54.4842,54.5055,54.4771,54.4842,62725.09
2015-04-08 11:35:00,76.8,76.86,76.8,76.84,37515.00600240096,54.4842,54.5268,54.4842,54.5126,37515.006
2015-04-08 11:40:00,76.85,76.89,76.8,76.84,53121.24849939976,54.5197,54.5481,54.4842,54.5126,53121.2485
2015-04-08 11:45:00,76.85,76.88,76.8,76.82,35714.28571428571,54.5197,54.541,54.4842,54.4984,35714.2857
2015-04-08 11:50:00,76.82,76.87,76.82,76.86,35114.04561824729,54.4984,54.5339,54.4984,54.5268,35114.0456
2015-04-08 11:55:00,76.85,76.86,76.8,76.83,49019.60784313725,54.5197,54.5268,54.4842,54.5055,49019.6078
2015-04-08 12:00:00,76.82,76.86,76.81,76.85,39715.88635454181,54.4984,54.5268,54.4913,54.5197,39715.8864
2015-04-08 12:05:00,76.84,76.96,76.84,76.94,34613.84553821528,54.5126,54.5977,54.5126,54.5835,34613.8455
2015-04-08 12:10:00,76.95,76.95,76.88,76.91,34913.96558623449,54.5906,54.5906,54.541,54.5622,34913.9656
2015-04-08 12:15:00,76.91,76.92,76.84,76.85,31712.685074029607,54.5622,54.5693,54.5126,54.5197,31712.6851
2015-04-08 12:20:00,76.84,76.84,76.76,76.79,44117.64705882352,54.5126,54.5126,54.4558,54.4771,44117.6471
2015-04-08 12:25:00,76.79,76.82,76.74,76.78,41816.72669067627,54.4771,54.4984,54.4416,54.47,41816.7267
2015-04-08 12:30:00,76.78,76.82,76.67,76.68,36714.685874349736,54.47,54.4984,54.392,54.3991,36714.6859
2015-04-08 12:35:00,76.67,76.7,76.63,76.68,23209.28371348539,54.392,54.4133,54.3636,54.3991,23209.2837
2015-04-08 12:40:00,76.68,76.74,76.67,76.68,20708.28331332533,54.3991,54.4416,54.392,54.3991,20708.2833
2015-04-08 12:45:00,76.69,76.74,76.65,76.71,23609.443777511,54.4062,54.4416,54.3778,54.4204,23609.4438
2015-04-08 12:50:00,76.71,76.78,76.7,76.78,102541.01640656262,54.4204,54.47,54.4133,54.47,102541.0164
2015-04-08 12:55:00,76.78,76.85,76.74,76.83,30712.284913965585,54.47,54.5197,54.4416,54.5055,30712.2849
2015-04-08 13:00:00,76.82,76.86,76.81,76.85,31112.444977991192,54.4984,54.5268,54.4913,54.5197,31112.445
2015-04-08 13:05:00,76.85,76.85,76.79,76.82,145858.34333733493,54.5197,54.5197,54.4771,54.4984,145858.3433
2015-04-08 13:10:00,76.82,76.89,76.81,76.86,23709.483793517404,54.4984,54.5481,54.4913,54.5268,23709.4838
2015-04-08 13:15:00,76.85,76.9,76.84,76.87,50920.3681472589,54.5197,54.5551,54.5126,54.5339,50920.3681
2015-04-08 13:20:00,76.88,76.97,76.85,76.91,37815.12605042016,54.541,54.6048,54.5197,54.5622,37815.1261
2015-04-08 13:25:00,76.91,76.99,76.91,76.96,21508.60344137655,54.5622,54.619,54.5622,54.5977,21508.6034
2015-04-08 13:30:00,76.95,76.98,76.91,76.97,17607.04281712685,54.5906,54.6119,54.5622,54.6048,17607.0428
2015-04-08 13:35:00,76.98,77.02,76.92,77.02,15606.242496998795,54.6119,54.6403,54.5693,54.6403,15606.2425
2015-04-08 13:40:00,77.01,77.03,76.98,77.03,15806.322529011602,54.6332,54.6474,54.6119,54.6474,15806.3225
2015-04-08 13:45:00,77.02,77.02,76.9,76.93,18707.48299319728,54.6403,54.6403,54.5551,54.5764,18707.483
2015-04-08 13:50:00,76.93,76.99,76.93,76.98,23309.3237294918,54.5764,54.619,54.5764,54.6119,23309.3237
2015-04-08 13:55:00,76.97,77.03,76.95,76.97,15906.362545018006,54.6048,54.6474,54.5906,54.6048,15906.3625
2015-04-08 14:00:00,76.98,77.01,76.8,76.88,52521.00840336134,54.6119,54.6332,54.4842,54.541,52521.0084
2015-04-08 14:05:00,76.88,76.99,76.8,76.81,149559.8239295718,54.541,54.619,54.4842,54.4913,149559.8239
2015-04-08 14:10:00,76.81,77.08,76.79,77.05,83733.49339735894,54.4913,54.6828,54.4771,54.6616,83733.4934
2015-04-08 14:15:00,77.04,77.15,77.0,77.03,104541.81672669068,54.6545,54.7325,54.6261,54.6474,104541.8167
2015-04-08 14:20:00,77.04,77.15,76.93,76.93,22008.80352140856,54.6545,54.7325,54.5764,54.5764,22008.8035
2015-04-08 14:25:00,76.93,76.97,76.83,76.87,24509.803921568626,54.5764,54.6048,54.5055,54.5339,24509.8039
2015-04-08 14:30:00,76.87,76.87,76.77,76.8,19707.883153261304,54.5339,54.5339,54.4629,54.4842,19707.8832
2015-04-08 14:35:00,76.8,76.85,76.75,76.77,28911.564625850337,54.4842,54.5197,54.4487,54.4629,28911.5646
2015-04-08 14:40:00,76.78,76.85,76.75,76.81,83133.25330132052,54.47,54.5197,54.4487,54.4913,83133.2533
2015-04-08 14:45:00,76.82,76.85,76.76,76.79,33113.24529811925,54.4984,54.5197,54.4558,54.4771,33113.2453
2015-04-08 14:50:00,76.8,76.82,76.74,76.79,47318.927571028406,54.4842,54.4984,54.4416,54.4771,47318.9276
2015-04-08 14:55:00,76.79,76.8,76.63,76.67,36614.64585834333,54.4771,54.4842,54.3636,54.392,36614.6459
2015-04-08 15:00:00,76.67,76.71,76.58,76.61,29811.92476990796,54.392,54.4204,54.3281,54.3494,29811.9248
2015-04-08 15:05:00,76.59,76.61,76.56,76.58,24809.92396958783,54.3352,54.3494,54.3139,54.3281,24809.924
2015-04-08 15:10:00,76.58,76.68,76.57,76.61,76130.45218087234,54.3281,54.3991,54.321,54.3494,76130.4522
2015-04-08 15:15:00,76.61,76.68,76.59,76.64,29011.60464185674,54.3494,54.3991,54.3352,54.3707,29011.6046
2015-04-08 15:20:00,76.63,76.65,76.51,76.53,80632.25290116045,54.3636,54.3778,54.2785,54.2927,80632.2529
2015-04-08 15:25:00,76.55,76.61,76.5,76.5,30812.324929971983,54.3068,54.3494,54.2714,54.2714,30812.3249
2015-04-08 15:30:00,76.5,76.64,76.5,76.62,48419.36774709883,54.2714,54.3707,54.2714,54.3565,48419.3677
2015-04-08 15:35:00,76.62,76.72,76.61,76.71,57723.08923569427,54.3565,54.4274,54.3494,54.4204,57723.0892
2015-04-08 15:40:00,76.71,76.79,76.66,76.68,64225.69027611044,54.4204,54.4771,54.3849,54.3991,64225.6903
2015-04-08 15:45:00,76.69,76.7,76.61,76.61,78631.4525810324,54.4062,54.4133,54.3494,54.3494,78631.4526
2015-04-08 15:50:00,76.61,76.7,76.6,76.66,108643.45738295316,54.3494,54.4133,54.3423,54.3849,108643.4574
2015-04-08 15:55:00,76.66,76.67,76.55,76.58,239395.7583033213,54.3849,54.392,54.3068,54.3281,239395.7583
2015-04-09 09:30:00,76.61,76.8,76.57,76.72,51820.72829131652,54.3494,54.4842,54.321,54.4274,51820.7283
2015-04-09 09:35:00,76.73,76.97,76.67,76.97,28911.564625850337,54.4345,54.6048,54.392,54.6048,28911.5646
2015-04-09 09:40:00,76.97,77.19,76.91,77.16,45718.28731492597,54.6048,54.7609,54.5622,54.7396,45718.2873
2015-04-09 09:45:00,77.16,77.52,77.15,77.39,54421.76870748299,54.7396,54.995,54.7325,54.9028,54421.7687
2015-04-09 09:50:00,77.33,77.33,77.18,77.2,42817.12685074029,54.8602,54.8602,54.7538,54.768,42817.1269
2015-04-09 09:55:00,77.2,77.3,77.17,77.29,20908.363345338134,54.768,54.8389,54.7467,54.8318,20908.3633
2015-04-09 10:00:00,77.25,77.3,77.19,77.28,51520.60824329731,54.8034,54.8389,54.7609,54.8247,51520.6082
2015-04-09 10:05:00,77.27,77.28,77.15,77.21,23909.56382553021,54.8176,54.8247,54.7325,54.7751,23909.5638
2015-04-09 10:10:00,77.19,77.26,77.13,77.23,56322.52901160464,54.7609,54.8105,54.7183,54.7893,56322.529
2015-04-09 10:15:00,77.23,77.25,77.15,77.19,35914.365746298514,54.7893,54.8034,54.7325,54.7609,35914.3657
2015-04-09 10:20:00,77.19,77.25,77.12,77.23,31612.645058023205,54.7609,54.8034,54.7112,54.7893,31612.6451
2015-04-09 10:25:00,77.23,77.37,77.21,77.36,26710.68427370948,54.7893,54.8886,54.7751,54.8815,26710.6843
2015-04-09 10:30:00,77.34,77.36,77.07,77.27,39315.7262905162,54.8673,54.8815,54.6757,54.8176,39315.7263
2015-04-09 10:35:00,77.27,77.29,77.05,77.09,21508.60344137655,54.8176,54.8318,54.6616,54.6899,21508.6034
2015-04-09 10:40:00,77.07,77.15,77.07,77.1,49219.687875150055,54.6757,54.7325,54.6757,54.697,49219.6879
2015-04-09 10:45:00,77.07,77.2,77.03,77.19,56822.72909163665,54.6757,54.768,54.6474,54.7609,56822.7291
2015-04-09 10:50:00,77.18,77.2,77.07,77.14,17907.162865146056,54.7538,54.768,54.6757,54.7254,17907.1629
2015-04-09 10:55:00,77.14,77.22,77.08,77.22,15406.162464985991,54.7254,54.7822,54.6828,54.7822,15406.1625
2015-04-09 11:00:00,77.22,77.22,77.15,77.18,13605.442176870749,54.7822,54.7822,54.7325,54.7538,13605.4422
2015-04-09 11:05:00,77.19,77.19,77.07,77.09,21108.443377350937,54.7609,54.7609,54.6757,54.6899,21108.4434
2015-04-09 11:10:00,77.1,77.11,77.01,77.03,34213.685474189675,54.697,54.7041,54.6332,54.6474,34213.6855
2015-04-09 11:15:00,77.03,77.04,76.97,77.02,39715.88635454181,54.6474,54.6545,54.6048,54.6403,39715.8864
2015-04-09 11:20:00,77.02,77.11,76.92,77.1,53521.40856342536,54.6403,54.7041,54.5693,54.697,53521.4086
2015-04-09 11:25:00,77.1,77.21,77.09,77.19,23609.443777511,54.697,54.7751,54.6899,54.7609,23609.4438
2015-04-09 11:30:00,77.18,77.19,77.14,77.17,25210.08403361344,54.7538,54.7609,54.7254,54.7467,25210.084
2015-04-09 11:35:00,77.17,77.2,77.16,77.17,21608.64345738295,54.7467,54.768,54.7396,54.7467,21608.6435
2015-04-09 11:40:00,77.17,77.4,77.17,77.4,64525.81032412964,54.7467,54.9099,54.7467,54.9099,64525.8103
2015-04-09 11:45:00,77.41,77.42,77.35,77.36,34013.605442176864,54.917,54.924,54.8744,54.8815,34013.6054
2015-04-09 11:50:00,77.37,77.45,77.35,77.44,25010.00400160064,54.8886,54.9453,54.8744,54.9382,25010.004
2015-04-09 11:55:00,77.43,77.51,77.42,77.49,33613.44537815126,54.9311,54.9879,54.924,54.9737,33613.4454
2015-04-09 12:00:00,77.5,77.51,77.44,77.48,32813.125250100034,54.9808,54.9879,54.9382,54.9666,32813.1253
2015-04-09 12:05:00,77.47,77.48,77.43,77.45,27110.84433773509,54.9595,54.9666,54.9311,54.9453,27110.8443
2015-04-09 12:10:00,77.44,77.53,77.43,77.53,64025.61024409763,54.9382,55.0021,54.9311,55.0021,64025.6102
2015-04-09 12:15:00,77.53,77.66,77.53,77.58,38915.56622649059,55.0021,55.0943,55.0021,55.0376,38915.5662
2015-04-09 12:20:00,77.58,77.59,77.53,77.56,12304.921968787514,55.0376,55.0447,55.0021,55.0234,12304.922
2015-04-09 12:25:00,77.56,77.57,77.46,77.47,14205.682272909162,55.0234,55.0305,54.9524,54.9595,14205.6823
2015-04-09 12:30:00,77.5,77.5,77.43,77.48,22108.843537414963,54.9808,54.9808,54.9311,54.9666,22108.8435
2015-04-09 12:35:00,77.49,77.52,77.46,77.48,21108.443377350937,54.9737,54.995,54.9524,54.9666,21108.4434
2015-04-09 12:40:00,77.46,77.47,77.34,77.37,14505.80232092837,54.9524,54.9595,54.8673,54.8886,14505.8023
2015-04-09 12:45:00,77.38,77.39,77.34,77.39,27110.84433773509,54.8957,54.9028,54.8673,54.9028,27110.8443
2015-04-09 12:50:00,77.4,77.45,77.4,77.43,40816.32653061224,54.9099,54.9453,54.9099,54.9311,40816.3265
2015-04-09 12:55:00,77.43,77.56,77.43,77.53,15706.2825130052,54.9311,55.0234,54.9311,55.0021,15706.2825
2015-04-09 13:00:00,77.54,77.55,77.44,77.55,31912.76510604241,55.0092,55.0163,54.9382,55.0163,31912.7651
2015-04-09 13:05:00,77.54,77.63,77.54,77.58,28811.52460984393,55.0092,55.073,55.0092,55.0376,28811.5246
2015-04-09 13:10:00,77.59,77.61,77.52,77.59,18407.36294517807,55.0447,55.0588,54.995,55.0447,18407.3629
2015-04-09 13:15:00,77.58,77.65,77.56,77.64,13505.402160864343,55.0376,55.0872,55.0234,55.0801,13505.4022
2015-04-09 13:20:00,77.65,77.66,77.58,77.62,22408.96358543417,55.0872,55.0943,55.0376,55.0659,22408.9636
2015-04-09 13:25:00,77.61,77.74,77.58,77.66,62625.050020008,55.0588,55.1511,55.0376,55.0943,62625.05
2015-04-09 13:30:00,77.67,77.7,77.63,77.66,37214.88595438175,55.1014,55.1227,55.073,55.0943,37214.886
2015-04-09 13:35:00,77.66,77.69,77.56,77.67,96138.45538215284,55.0943,55.1156,55.0234,55.1014,96138.4554
2015-04-09 13:40:00,77.67,77.7,77.66,77.7,36414.56582633053,55.1014,55.1227,55.0943,55.1227,36414.5658
2015-04-09 13:45:00,77.7,77.75,77.69,77.75,22408.96358543417,55.1227,55.1582,55.1156,55.1582,22408.9636
2015-04-09 13:50:00,77.74,77.74,77.7,77.71,21408.563425370143,55.1511,55.1511,55.1227,55.1298,21408.5634
2015-04-09 13:55:00,77.71,77.77,77.7,77.72,37515.00600240096,55.1298,55.1723,55.1227,55.1369,37515.006
2015-04-09 14:00:00,77.71,77.77,77.71,77.76,45818.32733093237,55.1298,55.1723,55.1298,55.1653,45818.3273
2015-04-09 14:05:00,77.76,77.78,77.73,77.78,18807.52300920368,55.1653,55.1794,55.144,55.1794,18807.523
2015-04-09 14:10:00,77.79,77.79,77.71,77.72,21308.523409363745,55.1865,55.1865,55.1298,55.1369,21308.5234
2015-04-09 14:15:00,77.73,77.8,77.72,77.75,21108.443377350937,55.144,55.1936,55.1369,55.1582,21108.4434
2015-04-09 14:20:00,77.74,77.75,77.7,77.73,28511.40456182473,55.1511,55.1582,55.1227,55.144,28511.4046
2015-04-09 14:25:00,77.74,77.75,77.68,77.7,37114.84593837534,55.1511,55.1582,55.1085,55.1227,37114.8459
2015-04-09 14:30:00,77.7,77.71,77.61,77.68,55822.32893157262,55.1227,55.1298,55.0588,55.1085,55822.3289
2015-04-09 14:35:00,77.67,77.74,77.67,77.74,263605.4421768707,55.1014,55.1511,55.1014,55.1511,263605.4422
2015-04-09 14:40:00,77.74,77.87,77.73,77.87,69427.77110844337,55.1511,55.2433,55.144,55.2433,69427.7711
2015-04-09 14:45:00,77.86,77.95,77.86,77.89,85034.01360544217,55.2362,55.3,55.2362,55.2575,85034.0136
2015-04-09 14:50:00,77.89,77.9,77.84,77.89,21808.72348939576,55.2575,55.2646,55.222,55.2575,21808.7235
2015-04-09 14:55:00,77.9,77.96,77.89,77.9,31912.76510604241,55.2646,55.3071,55.2575,55.2646,31912.7651
2015-04-09 15:00:00,77.9,77.93,77.89,77.92,34913.96558623449,55.2646,55.2859,55.2575,55.2788,34913.9656
2015-04-09 15:05:00,77.91,77.92,77.85,77.85,37114.84593837534,55.2717,55.2788,55.2291,55.2291,37114.8459
2015-04-09 15:10:00,77.85,78.02,77.85,77.94,76830.73229291716,55.2291,55.3497,55.2291,55.293,76830.7323
2015-04-09 15:15:00,77.94,77.94,77.85,77.89,49819.92797118847,55.293,55.293,55.2291,55.2575,49819.928
2015-04-09 15:20:00,77.89,77.91,77.86,77.9,130452.18087234892,55.2575,55.2717,55.2362,55.2646,130452.1809
2015-04-09 15:25:00,77.91,77.98,77.83,77.95,68827.53101240496,55.2717,55.3213,55.2149,55.3,68827.531
2015-04-09 15:30:00,77.95,78.0,77.89,77.97,87234.89395758303,55.3,55.3355,55.2575,55.3142,87234.894
2015-04-09 15:35:00,77.97,78.0,77.9,77.96,58623.449379751895,55.3142,55.3355,55.2646,55.3071,58623.4494
2015-04-09 15:40:00,77.95,77.98,77.85,77.85,100240.09603841536,55.3,55.3213,55.2291,55.2291,100240.096
2015-04-09 15:45:00,77.85,77.85,77.78,77.8,76530.61224489794,55.2291,55.2291,55.1794,55.1936,76530.6122
2015-04-09 15:50:00,77.8,77.82,77.78,77.79,67326.93077230892,55.1936,55.2078,55.1794,55.1865,67326.9308
2015-04-09 15:55:00,77.78,77.86,77.73,77.8,155862.34493797517,55.1794,55.2362,55.144,55.1936,155862.3449
2015-04-10 09:30:00,78.09,78.34,77.91,78.32,108643.45738295316,55.3994,55.5767,55.2717,55.5625,108643.4574
2015-04-10 09:35:00,78.35,78.44,78.18,78.36,61324.52981192476,55.5838,55.6477,55.4632,55.5909,61324.5298
2015-04-10 09:40:00,78.32,78.49,78.32,78.39,59723.88955582232,55.5625,55.6831,55.5625,55.6122,59723.8896
2015-04-10 09:45:00,78.38,78.42,78.09,78.14,30112.04481792717,55.6051,55.6335,55.3994,55.4348,30112.0448
2015-04-10 09:50:00,78.17,78.18,77.83,77.84,22709.08363345337,55.4561,55.4632,55.2149,55.222,22709.0836
2015-04-10 09:55:00,77.85,77.88,77.7,77.73,40516.20648259304,55.2291,55.2504,55.1227,55.144,40516.2065
2015-04-10 10:00:00,77.74,77.78,77.58,77.71,19907.963185274108,55.1511,55.1794,55.0376,55.1298,19907.9632
2015-04-10 10:05:00,77.7,77.84,77.66,77.82,17106.842737094838,55.1227,55.222,55.0943,55.2078,17106.8427
2015-04-10 10:10:00,77.81,77.89,77.79,77.84,34413.76550620248,55.2007,55.2575,55.1865,55.222,34413.7655
2015-04-10 10:15:00,77.83,77.84,77.64,77.69,28011.20448179272,55.2149,55.222,55.0801,55.1156,28011.2045
2015-04-10 10:20:00,77.7,77.85,77.67,77.85,23709.483793517404,55.1227,55.2291,55.1014,55.2291,23709.4838
2015-04-10 10:25:00,77.88,77.89,77.76,77.8,14505.80232092837,55.2504,55.2575,55.1653,55.1936,14505.8023
2015-04-10 10:30:00,77.8,77.86,77.78,77.79,20608.243297318924,55.1936,55.2362,55.1794,55.1865,20608.2433
2015-04-10 10:35:00,77.79,77.86,77.78,77.86,26510.60424169668,55.1865,55.2362,55.1794,55.2362,26510.6042
2015-04-10 10:40:00,77.86,78.06,77.86,78.05,29911.96478591436,55.2362,55.3781,55.2362,55.371,29911.9648
2015-04-10 10:45:00,78.07,78.15,78.07,78.14,44117.64705882352,55.3852,55.4419,55.3852,55.4348,44117.6471
2015-04-10 10:50:00,78.15,78.16,78.03,78.03,61924.76990796318,55.4419,55.449,55.3568,55.3568,61924.7699
2015-04-10 10:55:00,78.05,78.17,78.04,78.08,32513.00520208083,55.371,55.4561,55.3639,55.3923,32513.0052
2015-04-10 11:00:00,78.07,78.1,78.04,78.09,17707.082833133252,55.3852,55.4065,55.3639,55.3994,17707.0828
2015-04-10 11:05:00,78.1,78.13,78.03,78.03,18207.282913165265,55.4065,55.4277,55.3568,55.3568,18207.2829
2015-04-10 11:10:00,78.05,78.07,78.0,78.04,12505.00200080032,55.371,55.3852,55.3355,55.3639,12505.002
2015-04-10 11:15:00,78.03,78.09,78.0,78.03,15506.202480992397,55.3568,55.3994,55.3355,55.3568,15506.2025
2015-04-10 11:20:00,78.03,78.1,78.02,78.08,18607.44297719088,55.3568,55.4065,55.3497,55.3923,18607.443
2015-04-10 11:25:00,78.08,78.11,78.04,78.04,15606.242496998795,55.3923,55.4136,55.3639,55.3639,15606.2425
2015-04-10 11:30:00,78.04,78.1,77.98,78.09,19907.963185274108,55.3639,55.4065,55.3213,55.3994,19907.9632
2015-04-10 11:35:00,78.08,78.09,78.03,78.07,20908.363345338134,55.3923,55.3994,55.3568,55.3852,20908.3633
2015-04-10 11:40:00,78.06,78.08,78.0,78.02,13905.562224889954,55.3781,55.3923,55.3355,55.3497,13905.5622
2015-04-10 11:45:00,78.03,78.03,77.95,78.0,23409.3637454982,55.3568,55.3568,55.3,55.3355,23409.3637
2015-04-10 11:50:00,78.01,78.03,77.97,78.03,16406.562625050017,55.3426,55.3568,55.3142,55.3568,16406.5626
2015-04-10 11:55:00,78.02,78.1,78.02,78.09,17807.122849139654,55.3497,55.4065,55.3497,55.3994,17807.1228
2015-04-10 12:00:00,78.09,78.12,78.06,78.09,17006.802721088432,55.3994,55.4206,55.3781,55.3994,17006.8027
2015-04-10 12:05:00,78.08,78.17,78.08,78.15,23009.203681472587,55.3923,55.4561,55.3923,55.4419,23009.2037
2015-04-10 12:10:00,78.16,78.23,78.15,78.23,36414.56582633053,55.449,55.4987,55.4419,55.4987,36414.5658
2015-04-10 12:15:00,78.21,78.3,78.2,78.29,23909.56382553021,55.4845,55.5483,55.4774,55.5413,23909.5638
2015-04-10 12:20:00,78.29,78.3,78.24,78.29,14405.762304921967,55.5413,55.5483,55.5058,55.5413,14405.7623
2015-04-10 12:25:00,78.29,78.32,78.25,78.28,26410.564225690272,55.5413,55.5625,55.5129,55.5342,26410.5642
2015-04-10 12:30:00,78.28,78.29,78.25,78.26,19907.963185274108,55.5342,55.5413,55.5129,55.52,19907.9632
2015-04-10 12:35:00,78.27,78.28,78.24,78.25,14505.80232092837,55.5271,55.5342,55.5058,55.5129,14505.8023
2015-04-10 12:40:00,78.26,78.26,78.16,78.17,14405.762304921967,55.52,55.52,55.449,55.4561,14405.7623
2015-04-10 12:45:00,78.17,78.17,78.11,78.12,19307.723089235693,55.4561,55.4561,55.4136,55.4206,19307.7231
2015-04-10 12:50:00,78.12,78.15,78.08,78.11,29311.724689875948,55.4206,55.4419,55.3923,55.4136,29311.7247
2015-04-10 12:55:00,78.11,78.16,78.1,78.12,27711.084433773507,55.4136,55.449,55.4065,55.4206,27711.0844
2015-04-10 13:00:00,78.13,78.16,78.06,78.14,37915.166066426566,55.4277,55.449,55.3781,55.4348,37915.1661
2015-04-10 13:05:00,78.15,78.18,78.12,78.16,12705.082032813125,55.4419,55.4632,55.4206,55.449,12705.082
2015-04-10 13:10:00,78.16,78.25,78.16,78.24,85834.33373349339,55.449,55.5129,55.449,55.5058,85834.3337
2015-04-10 13:15:00,78.24,78.27,78.19,78.2,19807.923169267706,55.5058,55.5271,55.4703,55.4774,19807.9232
2015-04-10 13:20:00,78.2,78.25,78.16,78.16,25010.00400160064,55.4774,55.5129,55.449,55.449,25010.004
2015-04-10 13:25:00,78.17,78.25,78.16,78.25,33013.20528211284,55.4561,55.5129,55.449,55.5129,33013.2053
2015-04-10 13:30:00,78.25,78.28,78.22,78.27,24409.763905562224,55.5129,55.5342,55.4916,55.5271,24409.7639
2015-04-10 13:35:00,78.27,78.36,78.26,78.32,37515.00600240096,55.5271,55.5909,55.52,55.5625,37515.006
2015-04-10 13:40:00,78.33,78.36,78.32,78.36,24609.843937575028,55.5696,55.5909,55.5625,55.5909,24609.8439
2015-04-10 13:45:00,78.35,78.37,78.31,78.35,26810.724289715883,55.5838,55.598,55.5554,55.5838,26810.7243
2015-04-10 13:50:00,78.34,78.36,78.31,78.34,23009.203681472587,55.5767,55.5909,55.5554,55.5767,23009.2037
2015-04-10 13:55:00,78.35,78.35,78.3,78.33,22709.08363345337,55.5838,55.5838,55.5483,55.5696,22709.0836
2015-04-10 14:00:00,78.33,78.34,78.25,78.26,25110.04401760704,55.5696,55.5767,55.5129,55.52,25110.044
2015-04-10 14:05:00,78.27,78.29,78.24,78.28,21908.76350540216,55.5271,55.5413,55.5058,55.5342,21908.7635
2015-04-10 14:10:00,78.28,78.4,78.27,78.4,34713.885554221684,55.5342,55.6193,55.5271,55.6193,34713.8856
2015-04-10 14:15:00,78.41,78.44,78.37,78.38,18807.52300920368,55.6264,55.6477,55.598,55.6051,18807.523
2015-04-10 14:20:00,78.39,78.39,78.28,78.31,17406.962785114043,55.6122,55.6122,55.5342,55.5554,17406.9628
2015-04-10 14:25:00,78.31,78.44,78.31,78.44,25010.00400160064,55.5554,55.6477,55.5554,55.6477,25010.004
2015-04-10 14:30:00,78.44,78.46,78.32,78.32,22408.96358543417,55.6477,55.6619,55.5625,55.5625,22408.9636
2015-04-10 14:35:00,78.33,78.35,78.3,78.34,16206.482593037214,55.5696,55.5838,55.5483,55.5767,16206.4826
2015-04-10 14:40:00,78.34,78.35,78.29,78.32,19107.64305722289,55.5767,55.5838,55.5413,55.5625,19107.6431
2015-04-10 14:45:00,78.32,78.37,78.31,78.37,32312.925170068025,55.5625,55.598,55.5554,55.598,32312.9252
2015-04-10 14:50:00,78.37,78.39,78.32,78.34,29711.88475390156,55.598,55.6122,55.5625,55.5767,29711.8848
2015-04-10 14:55:00,78.32,78.39,78.32,78.36,27110.84433773509,55.5625,55.6122,55.5625,55.5909,27110.8443
2015-04-10 15:00:00,78.35,78.4,78.33,78.4,40916.36654661864,55.5838,55.6193,55.5696,55.6193,40916.3665
2015-04-10 15:05:00,78.41,78.43,78.37,78.39,30312.124849939974,55.6264,55.6406,55.598,55.6122,30312.1248
2015-04-10 15:10:00,78.39,78.41,78.37,78.4,38515.40616246498,55.6122,55.6264,55.598,55.6193,38515.4062
2015-04-10 15:15:00,78.39,78.4,78.37,78.37,57623.04921968787,55.6122,55.6193,55.598,55.598,57623.0492
2015-04-10 15:20:00,78.36,78.4,78.36,78.37,35414.165666266505,55.5909,55.6193,55.5909,55.598,35414.1657
2015-04-10 15:25:00,78.37,78.41,78.36,78.4,57923.16926770708,55.598,55.6264,55.5909,55.6193,57923.1693
2015-04-10 15:30:00,78.4,78.45,78.37,78.45,35014.00560224089,55.6193,55.6548,55.598,55.6548,35014.0056
2015-04-10 15:35:00,78.44,78.45,78.38,78.39,33513.405362144855,55.6477,55.6548,55.6051,55.6122,33513.4054
2015-04-10 15:40:00,78.39,78.42,78.39,78.4,94037.6150460184,55.6122,55.6335,55.6122,55.6193,94037.615
2015-04-10 15:45:00,78.41,78.41,78.37,78.37,92837.13485394156,55.6264,55.6264,55.598,55.598,92837.1349
2015-04-10 15:50:00,78.37,78.38,78.37,78.37,106242.49699879951,55.598,55.6051,55.598,55.598,106242.497
2015-04-10 15:55:00,78.38,78.43,78.37,78.42,176270.5082032813,55.6051,55.6406,55.598,55.6335,176270.5082
2015-04-13 09:30:00,78.82,78.95,78.7,78.89,111344.53781512604,55.9172,56.0095,55.8321,55.9669,111344.5378
2015-04-13 09:35:00,78.89,78.92,78.35,78.53,21408.563425370143,55.9669,55.9882,55.5838,55.7115,21408.5634
2015-04-13 09:40:00,78.49,78.73,78.45,78.7,28811.52460984393,55.6831,55.8534,55.6548,55.8321,28811.5246
2015-04-13 09:45:00,78.73,78.85,78.69,78.84,37314.92597038816,55.8534,55.9385,55.825,55.9314,37314.926
2015-04-13 09:50:00,78.84,78.92,78.81,78.9,33713.48539415766,55.9314,55.9882,55.9102,55.974,33713.4854
2015-04-13 09:55:00,78.88,79.01,78.88,78.98,40716.28651460584,55.9598,56.052,55.9598,56.0308,40716.2865
2015-04-13 10:00:00,79.0,79.0,78.85,78.92,59323.72949179672,56.0449,56.0449,55.9385,55.9882,59323.7295
2015-04-13 10:05:00,78.92,78.92,78.77,78.78,31112.444977991192,55.9882,55.9882,55.8818,55.8889,31112.445
2015-04-13 10:10:00,78.77,78.81,78.74,78.78,22308.92356942777,55.8818,55.9102,55.8605,55.8889,22308.9236
2015-04-13 10:15:00,78.78,78.78,78.65,78.65,23909.56382553021,55.8889,55.8889,55.7966,55.7966,23909.5638
2015-04-13 10:20:00,78.64,78.67,78.48,78.55,25410.16406562625,55.7896,55.8108,55.676,55.7257,25410.1641
2015-04-13 10:25:00,78.55,78.57,78.49,78.56,20308.12324929972,55.7257,55.7399,55.6831,55.7328,20308.1232
2015-04-13 10:30:00,78.57,78.66,78.57,78.58,17807.122849139654,55.7399,55.8037,55.7399,55.747,17807.1228
2015-04-13 10:35:00,78.58,78.62,78.54,78.55,16306.522609043615,55.747,55.7754,55.7186,55.7257,16306.5226
2015-04-13 10:40:00,78.53,78.58,78.45,78.47,22609.043617446976,55.7115,55.747,55.6548,55.6689,22609.0436
2015-04-13 10:45:00,78.47,78.47,78.38,78.39,28011.20448179272,55.6689,55.6689,55.6051,55.6122,28011.2045
2015-04-13 10:50:00,78.41,78.42,78.3,78.31,23109.24369747899,55.6264,55.6335,55.5483,55.5554,23109.2437
2015-04-13 10:55:00,78.3,78.35,78.26,78.28,34913.96558623449,55.5483,55.5838,55.52,55.5342,34913.9656
2015-04-13 11:00:00,78.28,78.41,78.27,78.35,13205.282112845136,55.5342,55.6264,55.5271,55.5838,13205.2821
2015-04-13 11:05:00,78.37,78.38,78.27,78.32,7603.041216486594,55.598,55.6051,55.5271,55.5625,7603.0412
2015-04-13 11:10:00,78.31,78.42,78.29,78.4,17807.122849139654,55.5554,55.6335,55.5413,55.6193,17807.1228
2015-04-13 11:15:00,78.39,78.5,78.33,78.46,26710.68427370948,55.6122,55.6902,55.5696,55.6619,26710.6843
2015-04-13 11:20:00,78.46,78.48,78.35,78.38,25410.16406562625,55.6619,55.676,55.5838,55.6051,25410.1641
2015-04-13 11:25:00,78.38,78.41,78.32,78.32,12505.00200080032,55.6051,55.6264,55.5625,55.5625,12505.002
2015-04-13 11:30:00,78.33,78.42,78.33,78.42,9303.721488595436,55.5696,55.6335,55.5696,55.6335,9303.7215
2015-04-13 11:35:00,78.43,78.48,78.39,78.4,13705.482192877147,55.6406,55.676,55.6122,55.6193,13705.4822
2015-04-13 11:40:00,78.39,78.39,78.27,78.28,11804.7218887555,55.6122,55.6122,55.5271,55.5342,11804.7219
2015-04-13 11:45:00,78.26,78.3,78.22,78.22,10804.321728691477,55.52,55.5483,55.4916,55.4916,10804.3217
2015-04-13 11:50:00,78.21,78.21,78.1,78.1,13105.242096838734,55.4845,55.4845,55.4065,55.4065,13105.2421
2015-04-13 11:55:00,78.13,78.15,78.04,78.04,15906.362545018006,55.4277,55.4419,55.3639,55.3639,15906.3625
2015-04-13 12:00:00,78.06,78.1,78.04,78.06,12404.961984793916,55.3781,55.4065,55.3639,55.3781,12404.962
2015-04-13 12:05:00,78.06,78.1,78.04,78.09,17106.842737094838,55.3781,55.4065,55.3639,55.3994,17106.8427
2015-04-13 12:10:00,78.08,78.11,78.03,78.06,7903.161264505801,55.3923,55.4136,55.3568,55.3781,7903.1613
2015-04-13 12:15:00,78.08,78.16,78.07,78.1,11704.6818727491,55.3923,55.449,55.3852,55.4065,11704.6819
2015-04-13 12:20:00,78.12,78.15,78.09,78.11,8503.401360544216,55.4206,55.4419,55.3994,55.4136,8503.4014
2015-04-13 12:25:00,78.13,78.13,78.02,78.04,14105.64225690276,55.4277,55.4277,55.3497,55.3639,14105.6423
2015-04-13 12:30:00,78.05,78.09,78.03,78.07,12304.921968787514,55.371,55.3994,55.3568,55.3852,12304.922
2015-04-13 12:35:00,78.07,78.08,78.02,78.07,17406.962785114043,55.3852,55.3923,55.3497,55.3852,17406.9628
2015-04-13 12:40:00,78.07,78.1,78.05,78.06,8103.241296518607,55.3852,55.4065,55.371,55.3781,8103.2413
2015-04-13 12:45:00,78.07,78.12,78.05,78.06,7603.041216486594,55.3852,55.4206,55.371,55.3781,7603.0412
2015-04-13 12:50:00,78.09,78.1,78.04,78.06,8603.44137655062,55.3994,55.4065,55.3639,55.3781,8603.4414
2015-04-13 12:55:00,78.06,78.11,78.03,78.1,19007.603041216484,55.3781,55.4136,55.3568,55.4065,19007.603
2015-04-13 13:00:00,78.11,78.12,78.06,78.06,15806.322529011602,55.4136,55.4206,55.3781,55.3781,15806.3225
2015-04-13 13:05:00,78.06,78.07,78.0,78.03,20808.32332933173,55.3781,55.3852,55.3355,55.3568,20808.3233
2015-04-13 13:10:00,78.03,78.1,78.0,78.1,20508.20328131252,55.3568,55.4065,55.3355,55.4065,20508.2033
2015-04-13 13:15:00,78.09,78.09,78.02,78.02,11104.441776710682,55.3994,55.3994,55.3497,55.3497,11104.4418
2015-04-13 13:20:00,78.02,78.09,77.88,77.89,48719.48779511804,55.3497,55.3994,55.2504,55.2575,48719.4878
2015-04-13 13:25:00,77.89,77.93,77.82,77.83,43417.366946778704,55.2575,55.2859,55.2078,55.2149,43417.3669
2015-04-13 13:30:00,77.83,77.92,77.83,77.89,28911.564625850337,55.2149,55.2788,55.2149,55.2575,28911.5646
2015-04-13 13:35:00,77.89,78.01,77.83,77.98,20108.04321728691,55.2575,55.3426,55.2149,55.3213,20108.0432
2015-04-13 13:40:00,77.99,77.99,77.85,77.88,12505.00200080032,55.3284,55.3284,55.2291,55.2504,12505.002
2015-04-13 13:45:00,77.9,77.92,77.84,77.85,9803.92156862745,55.2646,55.2788,55.222,55.2291,9803.9216
2015-04-13 13:50:00,77.84,77.87,77.78,77.78,22208.883553421365,55.222,55.2433,55.1794,55.1794,22208.8836
2015-04-13 13:55:00,77.79,77.89,77.79,77.88,19007.603041216484,55.1865,55.2575,55.1865,55.2504,19007.603
2015-04-13 14:00:00,77.88,77.88,77.82,77.82,14205.682272909162,55.2504,55.2504,55.2078,55.2078,14205.6823
2015-04-13 14:05:00,77.82,77.88,77.78,77.82,21708.683473389352,55.2078,55.2504,55.1794,55.2078,21708.6835
2015-04-13 14:10:00,77.83,77.88,77.81,77.82,16306.522609043615,55.2149,55.2504,55.2007,55.2078,16306.5226
2015-04-13 14:15:00,77.82,77.87,77.79,77.87,12905.162064825929,55.2078,55.2433,55.1865,55.2433,12905.1621
2015-04-13 14:20:00,77.85,77.89,77.83,77.89,13105.242096838734,55.2291,55.2575,55.2149,55.2575,13105.2421
2015-04-13 14:25:00,77.88,77.91,77.8,77.84,12304.921968787514,55.2504,55.2717,55.1936,55.222,12304.922
2015-04-13 14:30:00,77.85,77.91,77.85,77.86,11504.601840736294,55.2291,55.2717,55.2291,55.2362,11504.6018
2015-04-13 14:35:00,77.86,77.98,77.85,77.95,17206.88275310124,55.2362,55.3213,55.2291,55.3,17206.8828
2015-04-13 14:40:00,77.96,78.01,77.95,77.99,12004.801920768306,55.3071,55.3426,55.3,55.3284,12004.8019
2015-04-13 14:45:00,77.98,77.99,77.9,77.9,23609.443777511,55.3213,55.3284,55.2646,55.2646,23609.4438
2015-04-13 14:50:00,77.9,77.9,77.82,77.85,20408.16326530612,55.2646,55.2646,55.2078,55.2291,20408.1633
2015-04-13 14:55:00,77.86,77.88,77.82,77.85,14605.842336934773,55.2362,55.2504,55.2078,55.2291,14605.8423
2015-04-13 15:00:00,77.86,77.88,77.82,77.87,16806.72268907563,55.2362,55.2504,55.2078,55.2433,16806.7227
2015-04-13 15:05:00,77.88,77.97,77.86,77.97,27511.0044017607,55.2504,55.3142,55.2362,55.3142,27511.0044
2015-04-13 15:10:00,77.96,77.97,77.87,77.88,31912.76510604241,55.3071,55.3142,55.2433,55.2504,31912.7651
2015-04-13 15:15:00,77.88,77.88,77.75,77.75,23109.24369747899,55.2504,55.2504,55.1582,55.1582,23109.2437
2015-04-13 15:20:00,77.75,77.79,77.69,77.7,20308.12324929972,55.1582,55.1865,55.1156,55.1227,20308.1232
2015-04-13 15:25:00,77.7,77.73,77.66,77.71,37314.92597038816,55.1227,55.144,55.0943,55.1298,37314.926
2015-04-13 15:30:00,77.7,77.8,77.67,77.78,37414.96598639456,55.1227,55.1936,55.1014,55.1794,37414.966
2015-04-13 15:35:00,77.79,77.87,77.78,77.81,33313.32533013205,55.1865,55.2433,55.1794,55.2007,33313.3253
2015-04-13 15:40:00,77.81,77.9,77.81,77.9,41716.686674669865,55.2007,55.2646,55.2007,55.2646,41716.6867
2015-04-13 15:45:00,77.89,77.89,77.82,77.83,63725.49019607843,55.2575,55.2575,55.2078,55.2149,63725.4902
2015-04-13 15:50:00,77.82,77.84,77.79,77.82,64925.970388155256,55.2078,55.222,55.1865,55.2078,64925.9704
2015-04-13 15:55:00,77.82,77.83,77.71,77.72,149059.6238495398,55.2078,55.2149,55.1298,55.1369,149059.6238
2015-04-14 09:30:00,78.32,78.77,78.2,78.76,159763.90556222489,55.5625,55.8818,55.4774,55.8747,159763.9056
2015-04-14 09:35:00,78.75,78.97,78.64,78.73,75330.13205282112,55.8676,56.0237,55.7896,55.8534,75330.1321
2015-04-14 09:40:00,78.74,78.97,78.69,78.97,43017.2068827531,55.8605,56.0237,55.825,56.0237,43017.2069
2015-04-14 09:45:00,78.95,79.17,78.89,78.98,82432.9731892757,56.0095,56.1656,55.9669,56.0308,82432.9732
2015-04-14 09:50:00,78.97,78.98,78.83,78.9,78931.57262905162,56.0237,56.0308,55.9243,55.974,78931.5726
2015-04-14 09:55:00,78.89,79.03,78.83,79.02,36214.48579431773,55.9669,56.0662,55.9243,56.0591,36214.4858
2015-04-14 10:00:00,79.0,79.0,78.81,78.83,48619.44777911164,56.0449,56.0449,55.9102,55.9243,48619.4478
2015-04-14 10:05:00,78.84,78.84,78.71,78.76,90536.2144857943,55.9314,55.9314,55.8392,55.8747,90536.2145
2015-04-14 10:10:00,78.74,79.01,78.74,79.0,45718.28731492597,55.8605,56.052,55.8605,56.0449,45718.2873
2015-04-14 10:15:00,79.0,79.22,78.99,79.21,65626.25050020007,56.0449,56.201,56.0379,56.1939,65626.2505
2015-04-14 10:20:00,79.21,79.23,79.09,79.1,28211.28451380552,56.1939,56.2081,56.1088,56.1159,28211.2845
2015-04-14 10:25:00,79.12,79.14,79.05,79.12,10104.041616646658,56.1301,56.1443,56.0804,56.1301,10104.0416
2015-04-14 10:30:00,79.14,79.2,79.03,79.04,40516.20648259304,56.1443,56.1868,56.0662,56.0733,40516.2065
2015-04-14 10:35:00,79.04,79.14,79.04,79.09,24709.88395358143,56.0733,56.1443,56.0733,56.1088,24709.884
2015-04-14 10:40:00,79.09,79.28,79.09,79.27,31412.5650260104,56.1088,56.2436,56.1088,56.2365,31412.565
2015-04-14 10:45:00,79.27,79.28,79.16,79.17,26110.444177671063,56.2365,56.2436,56.1585,56.1656,26110.4442
2015-04-14 10:50:00,79.17,79.2,79.1,79.1,16706.682673069226,56.1656,56.1868,56.1159,56.1159,16706.6827
2015-04-14 10:55:00,79.12,79.14,79.04,79.04,17006.802721088432,56.1301,56.1443,56.0733,56.0733,17006.8027
2015-04-14 11:00:00,79.03,79.05,78.97,79.03,21208.48339335734,56.0662,56.0804,56.0237,56.0662,21208.4834
2015-04-14 11:05:00,79.03,79.06,79.01,79.05,26610.64425770308,56.0662,56.0875,56.052,56.0804,26610.6443
2015-04-14 11:10:00,79.06,79.22,79.05,79.17,116646.65866346538,56.0875,56.201,56.0804,56.1656,116646.6587
2015-04-14 11:15:00,79.18,79.21,79.16,79.18,21608.64345738295,56.1726,56.1939,56.1585,56.1726,21608.6435
2015-04-14 11:20:00,79.18,79.2,79.13,79.13,18207.282913165265,56.1726,56.1868,56.1372,56.1372,18207.2829
2015-04-14 11:25:00,79.12,79.14,78.98,79.02,18407.36294517807,56.1301,56.1443,56.0308,56.0591,18407.3629
2015-04-14 11:30:00,79.02,79.11,79.02,79.11,28511.40456182473,56.0591,56.123,56.0591,56.123,28511.4046
2015-04-14 11:35:00,79.09,79.19,79.09,79.12,84733.89355742295,56.1088,56.1797,56.1088,56.1301,84733.8936
2015-04-14 11:40:00,79.12,79.17,79.12,79.15,20608.243297318924,56.1301,56.1656,56.1301,56.1514,20608.2433
2015-04-14 11:45:00,79.16,79.17,79.13,79.16,23309.3237294918,56.1585,56.1656,56.1372,56.1585,23309.3237
2015-04-14 11:50:00,79.15,79.16,79.12,79.15,15506.202480992397,56.1514,56.1585,56.1301,56.1514,15506.2025
2015-04-14 11:55:00,79.16,79.23,79.12,79.22,45218.08723489395,56.1585,56.2081,56.1301,56.201,45218.0872
2015-04-14 12:00:00,79.21,79.26,79.2,79.26,39515.80632252901,56.1939,56.2294,56.1868,56.2294,39515.8063
2015-04-14 12:05:00,79.26,79.32,79.26,79.29,38315.32613045218,56.2294,56.272,56.2294,56.2507,38315.3261
2015-04-14 12:10:00,79.29,79.3,79.27,79.3,15006.002400960382,56.2507,56.2578,56.2365,56.2578,15006.0024
2015-04-14 12:15:00,79.29,79.32,79.27,79.27,25710.28411364545,56.2507,56.272,56.2365,56.2365,25710.2841
2015-04-14 12:20:00,79.29,79.3,79.26,79.29,14205.682272909162,56.2507,56.2578,56.2294,56.2507,14205.6823
2015-04-14 12:25:00,79.28,79.31,79.24,79.29,33113.24529811925,56.2436,56.2649,56.2152,56.2507,33113.2453
2015-04-14 12:30:00,79.3,79.34,79.28,79.29,39415.76630652261,56.2578,56.2862,56.2436,56.2507,39415.7663
2015-04-14 12:35:00,79.3,79.31,79.24,79.28,18407.36294517807,56.2578,56.2649,56.2152,56.2436,18407.3629
2015-04-14 12:40:00,79.27,79.28,79.23,79.26,38215.28611444577,56.2365,56.2436,56.2081,56.2294,38215.2861
2015-04-14 12:45:00,79.27,79.35,79.24,79.34,23809.52380952381,56.2365,56.2932,56.2152,56.2862,23809.5238
2015-04-14 12:50:00,79.35,79.44,79.31,79.42,22208.883553421365,56.2932,56.3571,56.2649,56.3429,22208.8836
2015-04-14 12:55:00,79.41,79.45,79.39,79.45,18607.44297719088,56.3358,56.3642,56.3216,56.3642,18607.443
2015-04-14 13:00:00,79.45,79.47,79.43,79.46,39115.6462585034,56.3642,56.3784,56.35,56.3713,39115.6463
2015-04-14 13:05:00,79.45,79.47,79.44,79.47,20108.04321728691,56.3642,56.3784,56.3571,56.3784,20108.0432
2015-04-14 13:10:00,79.46,79.5,79.44,79.45,37515.00600240096,56.3713,56.3997,56.3571,56.3642,37515.006
2015-04-14 13:15:00,79.46,79.5,79.45,79.48,33113.24529811925,56.3713,56.3997,56.3642,56.3855,33113.2453
2015-04-14 13:20:00,79.49,79.54,79.45,79.47,22509.00360144057,56.3926,56.428,56.3642,56.3784,22509.0036
2015-04-14 13:25:00,79.47,79.47,79.41,79.45,13505.402160864343,56.3784,56.3784,56.3358,56.3642,13505.4022
2015-04-14 13:30:00,79.45,79.54,79.42,79.54,21308.523409363745,56.3642,56.428,56.3429,56.428,21308.5234
2015-04-14 13:35:00,79.53,79.55,79.48,79.51,16806.72268907563,56.4209,56.4351,56.3855,56.4068,16806.7227
2015-04-14 13:40:00,79.51,79.51,79.4,79.43,19807.923169267706,56.4068,56.4068,56.3287,56.35,19807.9232
2015-04-14 13:45:00,79.41,79.49,79.39,79.45,21608.64345738295,56.3358,56.3926,56.3216,56.3642,21608.6435
2015-04-14 13:50:00,79.44,79.51,79.4,79.48,18107.242897158863,56.3571,56.4068,56.3287,56.3855,18107.2429
2015-04-14 13:55:00,79.47,79.47,79.44,79.45,17006.802721088432,56.3784,56.3784,56.3571,56.3642,17006.8027
2015-04-14 14:00:00,79.46,79.47,79.41,79.46,27310.924369747896,56.3713,56.3784,56.3358,56.3713,27310.9244
2015-04-14 14:05:00,79.46,79.46,79.31,79.34,29111.64465786314,56.3713,56.3713,56.2649,56.2862,29111.6447
2015-04-14 14:10:00,79.32,79.33,79.25,79.29,24609.843937575028,56.272,56.2791,56.2223,56.2507,24609.8439
2015-04-14 14:15:00,79.27,79.3,79.21,79.28,27110.84433773509,56.2365,56.2578,56.1939,56.2436,27110.8443
2015-04-14 14:20:00,79.28,79.33,79.26,79.29,20608.243297318924,56.2436,56.2791,56.2294,56.2507,20608.2433
2015-04-14 14:25:00,79.31,79.41,79.3,79.38,27811.12444977991,56.2649,56.3358,56.2578,56.3145,27811.1244
2015-04-14 14:30:00,79.39,79.41,79.3,79.31,26410.564225690272,56.3216,56.3358,56.2578,56.2649,26410.5642
2015-04-14 14:35:00,79.3,79.32,79.27,79.31,39315.7262905162,56.2578,56.272,56.2365,56.2649,39315.7263
2015-04-14 14:40:00,79.31,79.38,79.31,79.36,96038.41536614644,56.2649,56.3145,56.2649,56.3003,96038.4154
2015-04-14 14:45:00,79.36,79.37,79.29,79.33,52020.80832332933,56.3003,56.3074,56.2507,56.2791,52020.8083
2015-04-14 14:50:00,79.32,79.33,79.28,79.31,49119.64785914365,56.272,56.2791,56.2436,56.2649,49119.6479
2015-04-14 14:55:00,79.32,79.37,79.3,79.34,49819.92797118847,56.272,56.3074,56.2578,56.2862,49819.928
2015-04-14 15:00:00,79.33,79.42,79.29,79.35,51020.4081632653,56.2791,56.3429,56.2507,56.2932,51020.4082
2015-04-14 15:05:00,79.34,79.35,79.29,79.3,33413.36534613845,56.2862,56.2932,56.2507,56.2578,33413.3653
2015-04-14 15:10:00,79.31,79.36,79.3,79.31,62925.1700680272,56.2649,56.3003,56.2578,56.2649,62925.1701
2015-04-14 15:15:00,79.31,79.33,79.26,79.27,82332.9331732693,56.2649,56.2791,56.2294,56.2365,82332.9332
2015-04-14 15:20:00,79.27,79.29,79.19,79.22,68927.57102841136,56.2365,56.2507,56.1797,56.201,68927.571
2015-04-14 15:25:00,79.22,79.25,79.15,79.15,70128.05122048818,56.201,56.2223,56.1514,56.1514,70128.0512
2015-04-14 15:30:00,79.15,79.28,79.15,79.22,86634.6538615446,56.1514,56.2436,56.1514,56.201,86634.6539
2015-04-14 15:35:00,79.22,79.24,79.15,79.15,80032.01280512204,56.201,56.2152,56.1514,56.1514,80032.0128
2015-04-14 15:40:00,79.15,79.21,79.13,79.14,89935.9743897559,56.1514,56.1939,56.1372,56.1443,89935.9744
2015-04-14 15:45:00,79.14,79.16,79.11,79.14,107242.89715886352,56.1443,56.1585,56.123,56.1443,107242.8972
2015-04-14 15:50:00,79.15,79.16,79.08,79.13,133253.3013205282,56.1514,56.1585,56.1017,56.1372,133253.3013
2015-04-14 15:55:00,79.13,79.29,79.11,79.29,304521.80872348935,56.1372,56.2507,56.123,56.2507,304521.8087
2015-04-15 09:30:00,80.16,80.2,79.97,79.99,198479.39175670265,56.8679,56.8963,56.7331,56.7473,198479.3918
2015-04-15 09:35:00,79.99,80.13,79.71,80.13,72629.05162064826,56.7473,56.8466,56.5486,56.8466,72629.0516
2015-04-15 09:40:00,80.16,80.31,79.99,80.22,71628.65146058422,56.8679,56.9743,56.7473,56.9105,71628.6515
2015-04-15 09:45:00,80.22,80.3,80.03,80.29,62625.050020008,56.9105,56.9672,56.7757,56.9601,62625.05
2015-04-15 09:50:00,80.3,80.35,80.14,80.18,33113.24529811925,56.9672,57.0027,56.8537,56.8821,33113.2453
2015-04-15 09:55:00,80.18,80.24,80.11,80.17,40916.36654661864,56.8821,56.9246,56.8324,56.875,40916.3665
2015-04-15 10:00:00,80.19,80.46,80.19,80.42,84433.77350940375,56.8892,57.0807,56.8892,57.0523,84433.7735
2015-04-15 10:05:00,80.43,80.46,80.38,80.42,53821.52861144457,57.0594,57.0807,57.024,57.0523,53821.5286
2015-04-15 10:10:00,80.42,80.53,80.38,80.49,53821.52861144457,57.0523,57.1304,57.024,57.102,53821.5286
2015-04-15 10:15:00,80.48,80.5,80.44,80.46,44217.687074829926,57.0949,57.1091,57.0665,57.0807,44217.6871
2015-04-15 10:20:00,80.46,80.49,80.42,80.46,106042.41696678672,57.0807,57.102,57.0523,57.0807,106042.417
2015-04-15 10:25:00,80.46,80.51,80.43,80.47,68027.21088435373,57.0807,57.1162,57.0594,57.0878,68027.2109
2015-04-15 10:30:00,80.48,80.85,80.46,80.84,58623.449379751895,57.0949,57.3574,57.0807,57.3503,58623.4494
2015-04-15 10:35:00,80.83,80.89,80.75,80.86,69827.93117246898,57.3432,57.3858,57.2864,57.3645,69827.9312
2015-04-15 10:40:00,80.85,80.93,80.83,80.91,60124.04961984793,57.3574,57.4141,57.3432,57.4,60124.0496
2015-04-15 10:45:00,80.89,81.19,80.89,81.16,114845.93837535012,57.3858,57.5986,57.3858,57.5773,114845.9384
2015-04-15 10:50:00,81.17,81.25,81.12,81.2,77130.85234093637,57.5844,57.6412,57.5489,57.6057,77130.8523
2015-04-15 10:55:00,81.22,81.23,81.13,81.15,69627.85114045617,57.6199,57.627,57.556,57.5702,69627.8511
2015-04-15 11:00:00,81.14,81.17,81.02,81.06,87735.09403761504,57.5631,57.5844,57.478,57.5064,87735.094
2015-04-15 11:05:00,81.06,81.24,81.06,81.22,96638.65546218486,57.5064,57.6341,57.5064,57.6199,96638.6555
2015-04-15 11:10:00,81.22,81.25,81.2,81.23,49519.80792316926,57.6199,57.6412,57.6057,57.627,49519.8079
2015-04-15 11:15:00,81.23,81.41,81.22,81.4,79131.65266106442,57.627,57.7547,57.6199,57.7476,79131.6527
2015-04-15 11:20:00,81.4,81.46,81.37,81.45,63825.53021208483,57.7476,57.7901,57.7263,57.783,63825.5302
2015-04-15 11:25:00,81.45,81.54,81.42,81.5,84333.73349339735,57.783,57.8469,57.7618,57.8185,84333.7335
2015-04-15 11:30:00,81.5,81.55,81.45,81.54,103041.21648659464,57.8185,57.854,57.783,57.8469,103041.2165
2015-04-15 11:35:00,81.54,81.66,81.52,81.62,54321.72869147659,57.8469,57.932,57.8327,57.9037,54321.7287
2015-04-15 11:40:00,81.62,81.69,81.61,81.69,30412.16486594637,57.9037,57.9533,57.8966,57.9533,30412.1649
2015-04-15 11:45:00,81.68,81.72,81.62,81.66,44117.64705882352,57.9462,57.9746,57.9037,57.932,44117.6471
2015-04-15 11:50:00,81.66,81.68,81.57,81.57,57523.00920368147,57.932,57.9462,57.8682,57.8682,57523.0092
2015-04-15 11:55:00,81.58,81.73,81.53,81.71,76230.49219687874,57.8753,57.9817,57.8398,57.9675,76230.4922
2015-04-15 12:00:00,81.71,81.78,81.64,81.78,77931.17246898758,57.9675,58.0172,57.9178,58.0172,77931.1725
2015-04-15 12:05:00,81.78,81.82,81.72,81.76,53721.48859543817,58.0172,58.0455,57.9746,58.003,53721.4886
2015-04-15 12:10:00,81.76,81.77,81.66,81.71,31012.40496198479,58.003,58.0101,57.932,57.9675,31012.405
2015-04-15 12:15:00,81.71,81.74,81.65,81.66,45718.28731492597,57.9675,57.9888,57.9249,57.932,45718.2873
2015-04-15 12:20:00,81.66,81.72,81.62,81.7,70628.2513005202,57.932,57.9746,57.9037,57.9604,70628.2513
2015-04-15 12:25:00,81.7,81.74,81.67,81.67,30912.36494597839,57.9604,57.9888,57.9391,57.9391,30912.3649
2015-04-15 12:30:00,81.66,81.66,81.58,81.61,44117.64705882352,57.932,57.932,57.8753,57.8966,44117.6471
2015-04-15 12:35:00,81.6,81.61,81.48,81.52,50620.24809923969,57.8895,57.8966,57.8043,57.8327,50620.2481
2015-04-15 12:40:00,81.51,81.58,81.44,81.55,63325.33013205281,57.8256,57.8753,57.776,57.854,63325.3301
2015-04-15 12:45:00,81.55,81.57,81.43,81.43,33813.52541016406,57.854,57.8682,57.7689,57.7689,33813.5254
2015-04-15 12:50:00,81.44,81.57,81.43,81.53,27511.0044017607,57.776,57.8682,57.7689,57.8398,27511.0044
2015-04-15 12:55:00,81.53,81.59,81.47,81.56,97639.0556222489,57.8398,57.8824,57.7972,57.8611,97639.0556
2015-04-15 13:00:00,81.57,81.64,81.54,81.56,77030.81232492997,57.8682,57.9178,57.8469,57.8611,77030.8123
2015-04-15 13:05:00,81.56,81.64,81.56,81.63,29411.76470588235,57.8611,57.9178,57.8611,57.9107,29411.7647
2015-04-15 13:10:00,81.63,81.66,81.53,81.66,33313.32533013205,57.9107,57.932,57.8398,57.932,33313.3253
2015-04-15 13:15:00,81.65,81.75,81.65,81.74,34813.925570228086,57.9249,57.9959,57.9249,57.9888,34813.9256
2015-04-15 13:20:00,81.74,81.81,81.72,81.76,46818.7274909964,57.9888,58.0384,57.9746,58.003,46818.7275
2015-04-15 13:25:00,81.75,81.9,81.74,81.89,43117.2468987595,57.9959,58.1023,57.9888,58.0952,43117.2469
2015-04-15 13:30:00,81.9,81.91,81.79,81.87,38915.56622649059,58.1023,58.1094,58.0243,58.081,38915.5662
2015-04-15 13:35:00,81.87,81.88,81.83,81.86,27010.804321728687,58.081,58.0881,58.0526,58.0739,27010.8043
2015-04-15 13:40:00,81.86,81.88,81.74,81.82,27711.084433773507,58.0739,58.0881,57.9888,58.0455,27711.0844
2015-04-15 13:45:00,81.82,81.84,81.73,81.78,28411.364545818324,58.0455,58.0597,57.9817,58.0172,28411.3645
2015-04-15 13:50:00,81.78,81.78,81.6,81.6,25510.20408163265,58.0172,58.0172,57.8895,57.8895,25510.2041
2015-04-15 13:55:00,81.61,81.67,81.58,81.67,26010.404161664665,57.8966,57.9391,57.8753,57.9391,26010.4042
2015-04-15 14:00:00,81.66,81.68,81.59,81.67,42316.92677070828,57.932,57.9462,57.8824,57.9391,42316.9268
2015-04-15 14:05:00,81.67,81.72,81.65,81.71,48419.36774709883,57.9391,57.9746,57.9249,57.9675,48419.3677
2015-04-15 14:10:00,81.71,81.78,81.69,81.75,34413.76550620248,57.9675,58.0172,57.9533,57.9959,34413.7655
2015-04-15 14:15:00,81.76,81.85,81.75,81.85,37515.00600240096,58.003,58.0668,57.9959,58.0668,37515.006
2015-04-15 14:20:00,81.83,81.85,81.69,81.77,47819.12765106042,58.0526,58.0668,57.9533,58.0101,47819.1277
2015-04-15 14:25:00,81.77,81.87,81.76,81.81,53721.48859543817,58.0101,58.081,58.003,58.0384,53721.4886
2015-04-15 14:30:00,81.81,81.87,81.79,81.86,38815.52621048419,58.0384,58.081,58.0243,58.0739,38815.5262
2015-04-15 14:35:00,81.87,81.89,81.79,81.86,48719.48779511804,58.081,58.0952,58.0243,58.0739,48719.4878
2015-04-15 14:40:00,81.85,81.97,81.84,81.94,106942.77711084433,58.0668,58.152,58.0597,58.1307,106942.7771
2015-04-15 14:45:00,81.94,81.98,81.92,81.97,74029.61184473788,58.1307,58.159,58.1165,58.152,74029.6118
2015-04-15 14:50:00,81.97,82.03,81.9,81.93,75030.01200480192,58.152,58.1945,58.1023,58.1236,75030.012
2015-04-15 14:55:00,81.92,81.92,81.83,81.85,45918.36734693877,58.1165,58.1165,58.0526,58.0668,45918.3673
2015-04-15 15:00:00,81.85,81.86,81.75,81.8,59723.88955582232,58.0668,58.0739,57.9959,58.0314,59723.8896
2015-04-15 15:05:00,81.81,81.81,81.68,81.69,58823.5294117647,58.0384,58.0384,57.9462,57.9533,58823.5294
2015-04-15 15:10:00,81.68,81.69,81.54,81.56,74729.89195678271,57.9462,57.9533,57.8469,57.8611,74729.892
2015-04-15 15:15:00,81.58,81.58,81.47,81.52,84433.77350940375,57.8753,57.8753,57.7972,57.8327,84433.7735
2015-04-15 15:20:00,81.5,81.57,81.48,81.54,83033.21328531412,57.8185,57.8682,57.8043,57.8469,83033.2133
2015-04-15 15:25:00,81.55,81.71,81.5,81.7,116346.53861544616,57.854,57.9675,57.8185,57.9604,116346.5386
2015-04-15 15:30:00,81.7,81.75,81.7,81.75,122649.05962384952,57.9604,57.9959,57.9604,57.9959,122649.0596
2015-04-15 15:35:00,81.74,81.75,81.66,81.66,98739.49579831932,57.9888,57.9959,57.932,57.932,98739.4958
2015-04-15 15:40:00,81.67,81.7,81.53,81.53,123149.25970388154,57.9391,57.9604,57.8398,57.8398,123149.2597
2015-04-15 15:45:00,81.53,81.55,81.44,81.55,200480.19207683072,57.8398,57.854,57.776,57.854,200480.1921
2015-04-15 15:50:00,81.55,81.56,81.47,81.47,203981.5926370548,57.854,57.8611,57.7972,57.7972,203981.5926
2015-04-15 15:55:00,81.47,81.47,81.34,81.43,397959.18367346935,57.7972,57.7972,57.705,57.7689,397959.1837
2015-04-16 09:30:00,81.14,81.14,80.32,80.53,180572.22889155665,57.5631,57.5631,56.9814,57.1304,180572.2289
2015-04-16 09:35:00,80.53,80.75,80.42,80.5,52921.16846738695,57.1304,57.2864,57.0523,57.1091,52921.1685
2015-04-16 09:40:00,80.5,80.61,80.4,80.52,67026.81072428971,57.1091,57.1871,57.0381,57.1233,67026.8107
2015-04-16 09:45:00,80.49,80.7,80.46,80.64,85134.05362144858,57.102,57.251,57.0807,57.2084,85134.0536
2015-04-16 09:50:00,80.64,80.69,80.54,80.59,58023.20928371348,57.2084,57.2439,57.1375,57.1729,58023.2093
2015-04-16 09:55:00,80.59,80.64,80.51,80.59,38015.20608243297,57.1729,57.2084,57.1162,57.1729,38015.2061
2015-04-16 10:00:00,80.57,80.61,80.42,80.6,77631.05242096838,57.1588,57.1871,57.0523,57.18,77631.0524
2015-04-16 10:05:00,80.6,80.67,80.49,80.61,49519.80792316926,57.18,57.2297,57.102,57.1871,49519.8079
2015-04-16 10:10:00,80.61,80.77,80.54,80.65,42717.08683473389,57.1871,57.3006,57.1375,57.2155,42717.0868
2015-04-16 10:15:00,80.64,80.72,80.51,80.72,48219.28771508603,57.2084,57.2652,57.1162,57.2652,48219.2877
2015-04-16 10:20:00,80.7,80.72,80.54,80.62,70528.2112845138,57.251,57.2652,57.1375,57.1942,70528.2113
2015-04-16 10:25:00,80.62,80.74,80.6,80.73,55222.08883553421,57.1942,57.2794,57.18,57.2723,55222.0888
2015-04-16 10:30:00,80.73,80.73,80.59,80.64,22809.12364945978,57.2723,57.2723,57.1729,57.2084,22809.1236
2015-04-16 10:35:00,80.65,80.94,80.65,80.91,75230.09203681472,57.2155,57.4212,57.2155,57.4,75230.092
2015-04-16 10:40:00,80.89,80.9,80.59,80.6,35014.00560224089,57.3858,57.3929,57.1729,57.18,35014.0056
2015-04-16 10:45:00,80.59,80.77,80.56,80.75,59323.72949179672,57.1729,57.3006,57.1517,57.2864,59323.7295
2015-04-16 10:50:00,80.75,80.82,80.71,80.8,67827.13085234092,57.2864,57.3361,57.2581,57.3219,67827.1309
2015-04-16 10:55:00,80.8,80.85,80.7,80.72,45718.28731492597,57.3219,57.3574,57.251,57.2652,45718.2873
2015-04-16 11:00:00,80.69,80.72,80.59,80.66,18407.36294517807,57.2439,57.2652,57.1729,57.2226,18407.3629
2015-04-16 11:05:00,80.66,80.71,80.56,80.67,35214.0856342537,57.2226,57.2581,57.1517,57.2297,35214.0856
2015-04-16 11:10:00,80.64,80.74,80.57,80.7,32312.925170068025,57.2084,57.2794,57.1588,57.251,32312.9252
2015-04-16 11:15:00,80.7,80.75,80.64,80.72,30312.124849939974,57.251,57.2864,57.2084,57.2652,30312.1248
2015-04-16 11:20:00,80.74,80.95,80.7,80.91,43017.2068827531,57.2794,57.4283,57.251,57.4,43017.2069
2015-04-16 11:25:00,80.91,80.99,80.79,80.91,53521.40856342536,57.4,57.4567,57.3148,57.4,53521.4086
2015-04-16 11:30:00,80.92,80.92,80.76,80.78,31812.72509003601,57.4071,57.4071,57.2935,57.3077,31812.7251
2015-04-16 11:35:00,80.79,80.87,80.7,80.7,28511.40456182473,57.3148,57.3716,57.251,57.251,28511.4046
2015-04-16 11:40:00,80.7,80.71,80.6,80.62,26710.68427370948,57.251,57.2581,57.18,57.1942,26710.6843
2015-04-16 11:45:00,80.62,80.68,80.58,80.63,27611.044417767105,57.1942,57.2368,57.1658,57.2013,27611.0444
2015-04-16 11:50:00,80.63,80.77,80.62,80.69,23709.483793517404,57.2013,57.3006,57.1942,57.2439,23709.4838
2015-04-16 11:55:00,80.7,80.72,80.61,80.61,30812.324929971983,57.251,57.2652,57.1871,57.1871,30812.3249
2015-04-16 12:00:00,80.62,80.71,80.6,80.7,30112.04481792717,57.1942,57.2581,57.18,57.251,30112.0448
2015-04-16 12:05:00,80.7,80.79,80.69,80.78,23909.56382553021,57.251,57.3148,57.2439,57.3077,23909.5638
2015-04-16 12:10:00,80.79,81.02,80.79,81.02,33013.20528211284,57.3148,57.478,57.3148,57.478,33013.2053
2015-04-16 12:15:00,81.03,81.16,81.02,81.09,50320.12805122048,57.4851,57.5773,57.478,57.5277,50320.1281
2015-04-16 12:20:00,81.1,81.12,80.94,80.95,34213.685474189675,57.5347,57.5489,57.4212,57.4283,34213.6855
2015-04-16 12:25:00,80.94,81.04,80.94,81.0,27811.12444977991,57.4212,57.4922,57.4212,57.4638,27811.1244
2015-04-16 12:30:00,81.01,81.06,80.94,80.99,43117.2468987595,57.4709,57.5064,57.4212,57.4567,43117.2469
2015-04-16 12:35:00,80.99,81.0,80.92,80.96,77330.93237294917,57.4567,57.4638,57.4071,57.4354,77330.9324
2015-04-16 12:40:00,80.97,81.12,80.95,81.07,53921.56862745097,57.4425,57.5489,57.4283,57.5135,53921.5686
2015-04-16 12:45:00,81.07,81.16,81.06,81.13,11604.641856742695,57.5135,57.5773,57.5064,57.556,11604.6419
2015-04-16 12:50:00,81.13,81.18,81.07,81.15,23809.52380952381,57.556,57.5915,57.5135,57.5702,23809.5238
2015-04-16 12:55:00,81.14,81.16,81.09,81.13,56322.52901160464,57.5631,57.5773,57.5277,57.556,56322.529
2015-04-16 13:00:00,81.11,81.18,81.05,81.16,20908.363345338134,57.5418,57.5915,57.4993,57.5773,20908.3633
2015-04-16 13:05:00,81.16,81.16,81.09,81.14,15706.2825130052,57.5773,57.5773,57.5277,57.5631,15706.2825
2015-04-16 13:10:00,81.14,81.17,81.12,81.15,20208.08323329332,57.5631,57.5844,57.5489,57.5702,20208.0832
2015-04-16 13:15:00,81.14,81.26,81.14,81.26,40316.12645058023,57.5631,57.6483,57.5631,57.6483,40316.1265
2015-04-16 13:20:00,81.26,81.39,81.25,81.37,29411.76470588235,57.6483,57.7405,57.6412,57.7263,29411.7647
2015-04-16 13:25:00,81.35,81.36,81.26,81.26,20508.20328131252,57.7121,57.7192,57.6483,57.6483,20508.2033
2015-04-16 13:30:00,81.26,81.31,81.2,81.31,23209.28371348539,57.6483,57.6837,57.6057,57.6837,23209.2837
2015-04-16 13:35:00,81.31,81.46,81.3,81.37,246698.6794717887,57.6837,57.7901,57.6766,57.7263,246698.6795
2015-04-16 13:40:00,81.37,81.55,81.35,81.54,46518.60744297718,57.7263,57.854,57.7121,57.8469,46518.6074
2015-04-16 13:45:00,81.55,81.6,81.49,81.59,30112.04481792717,57.854,57.8895,57.8114,57.8824,30112.0448
2015-04-16 13:50:00,81.59,81.71,81.59,81.59,31712.685074029607,57.8824,57.9675,57.8824,57.8824,31712.6851
2015-04-16 13:55:00,81.57,81.59,81.46,81.47,64425.77030812324,57.8682,57.8824,57.7901,57.7972,64425.7703
2015-04-16 14:00:00,81.47,81.53,81.45,81.51,29511.80472188875,57.7972,57.8398,57.783,57.8256,29511.8047
2015-04-16 14:05:00,81.49,81.49,81.3,81.3,111344.53781512604,57.8114,57.8114,57.6766,57.6766,111344.5378
2015-04-16 14:10:00,81.29,81.31,81.18,81.2,29011.60464185674,57.6695,57.6837,57.5915,57.6057,29011.6046
2015-04-16 14:15:00,81.21,81.21,81.14,81.18,38815.52621048419,57.6128,57.6128,57.5631,57.5915,38815.5262
2015-04-16 14:20:00,81.18,81.26,81.17,81.18,40116.04641856742,57.5915,57.6483,57.5844,57.5915,40116.0464
2015-04-16 14:25:00,81.18,81.18,81.09,81.13,49319.72789115646,57.5915,57.5915,57.5277,57.556,49319.7279
2015-04-16 14:30:00,81.13,81.22,81.12,81.21,313825.5302120848,57.556,57.6199,57.5489,57.6128,313825.5302
2015-04-16 14:35:00,81.22,81.32,81.22,81.27,30612.24489795918,57.6199,57.6908,57.6199,57.6554,30612.2449
2015-04-16 14:40:00,81.27,81.41,81.27,81.41,31212.4849939976,57.6554,57.7547,57.6554,57.7547,31212.485
2015-04-16 14:45:00,81.41,81.42,81.31,81.32,41916.76670668267,57.7547,57.7618,57.6837,57.6908,41916.7667
2015-04-16 14:50:00,81.31,81.39,81.26,81.39,45718.28731492597,57.6837,57.7405,57.6483,57.7405,45718.2873
2015-04-16 14:55:00,81.39,81.4,81.34,81.38,59823.929571828725,57.7405,57.7476,57.705,57.7334,59823.9296
2015-04-16 15:00:00,81.36,81.43,81.36,81.41,99639.85594237692,57.7192,57.7689,57.7192,57.7547,99639.8559
2015-04-16 15:05:00,81.42,81.45,81.41,81.42,97238.89555822327,57.7618,57.783,57.7547,57.7618,97238.8956
2015-04-16 15:10:00,81.43,81.45,81.4,81.42,78331.33253301319,57.7689,57.783,57.7476,57.7618,78331.3325
2015-04-16 15:15:00,81.42,81.44,81.36,81.39,118147.2589035614,57.7618,57.776,57.7192,57.7405,118147.2589
2015-04-16 15:20:00,81.39,81.41,81.36,81.39,92737.09483793516,57.7405,57.7547,57.7192,57.7405,92737.0948
2015-04-16 15:25:00,81.39,81.42,81.34,81.42,158963.58543417364,57.7405,57.7618,57.705,57.7618,158963.5854
2015-04-16 15:30:00,81.42,81.43,81.36,81.37,136754.70188075228,57.7618,57.7689,57.7192,57.7263,136754.7019
2015-04-16 15:35:00,81.37,81.45,81.37,81.41,122348.93957583031,57.7263,57.783,57.7263,57.7547,122348.9396
2015-04-16 15:40:00,81.42,81.44,81.37,81.39,123149.25970388154,57.7618,57.776,57.7263,57.7405,123149.2597
2015-04-16 15:45:00,81.38,81.4,81.34,81.35,125250.100040016,57.7334,57.7476,57.705,57.7121,125250.1
2015-04-16 15:50:00,81.35,81.38,81.32,81.37,106442.57703081232,57.7121,57.7334,57.6908,57.7263,106442.577
2015-04-16 15:55:00,81.37,81.38,81.32,81.34,205282.11284513804,57.7263,57.7334,57.6908,57.705,205282.1128
2015-04-17 09:30:00,80.81,80.81,80.35,80.4,299819.92797118844,57.329,57.329,57.0027,57.0381,299819.928
2015-04-17 09:35:00,80.42,80.92,80.34,80.8,95238.09523809522,57.0523,57.4071,56.9956,57.3219,95238.0952
2015-04-17 09:40:00,80.81,81.09,80.75,81.04,130152.06082432972,57.329,57.5277,57.2864,57.4922,130152.0608
2015-04-17 09:45:00,81.03,81.04,80.75,80.88,51320.52821128451,57.4851,57.4922,57.2864,57.3787,51320.5282
2015-04-17 09:50:00,80.86,80.98,80.77,80.98,25410.16406562625,57.3645,57.4496,57.3006,57.4496,25410.1641
2015-04-17 09:55:00,80.96,80.98,80.74,80.81,41016.406562625045,57.4354,57.4496,57.2794,57.329,41016.4066
2015-04-17 10:00:00,80.8,80.88,80.63,80.67,31812.72509003601,57.3219,57.3787,57.2013,57.2297,31812.7251
2015-04-17 10:05:00,80.64,80.71,80.51,80.54,28011.20448179272,57.2084,57.2581,57.1162,57.1375,28011.2045
2015-04-17 10:10:00,80.54,80.55,80.34,80.53,32112.84513805521,57.1375,57.1446,56.9956,57.1304,32112.8451
2015-04-17 10:15:00,80.54,80.66,80.37,80.66,33913.56542617046,57.1375,57.2226,57.0169,57.2226,33913.5654
2015-04-17 10:20:00,80.66,80.84,80.65,80.8,53321.32853141256,57.2226,57.3503,57.2155,57.3219,53321.3285
2015-04-17 10:25:00,80.8,80.81,80.66,80.71,71328.53141256502,57.3219,57.329,57.2226,57.2581,71328.5314
2015-04-17 10:30:00,80.68,80.76,80.67,80.69,27310.924369747896,57.2368,57.2935,57.2297,57.2439,27310.9244
2015-04-17 10:35:00,80.7,80.85,80.69,80.78,26510.60424169668,57.251,57.3574,57.2439,57.3077,26510.6042
2015-04-17 10:40:00,80.78,80.88,80.75,80.84,176970.78831532612,57.3077,57.3787,57.2864,57.3503,176970.7883
2015-04-17 10:45:00,80.83,80.88,80.71,80.74,54521.80872348939,57.3432,57.3787,57.2581,57.2794,54521.8087
2015-04-17 10:50:00,80.74,80.74,80.61,80.66,44417.76710684273,57.2794,57.2794,57.1871,57.2226,44417.7671
2015-04-17 10:55:00,80.65,80.69,80.56,80.56,80432.17286914765,57.2155,57.2439,57.1517,57.1517,80432.1729
2015-04-17 11:00:00,80.56,80.57,80.45,80.51,64125.650260104034,57.1517,57.1588,57.0736,57.1162,64125.6503
2015-04-17 11:05:00,80.52,80.63,80.5,80.62,50320.12805122048,57.1233,57.2013,57.1091,57.1942,50320.1281
2015-04-17 11:10:00,80.62,80.64,80.43,80.45,48219.28771508603,57.1942,57.2084,57.0594,57.0736,48219.2877
2015-04-17 11:15:00,80.44,80.47,80.34,80.35,41516.60664265706,57.0665,57.0878,56.9956,57.0027,41516.6066
2015-04-17 11:20:00,80.34,80.51,80.33,80.51,24409.763905562224,56.9956,57.1162,56.9885,57.1162,24409.7639
2015-04-17 11:25:00,80.52,80.61,80.49,80.59,35114.04561824729,57.1233,57.1871,57.102,57.1729,35114.0456
2015-04-17 11:30:00,80.6,80.71,80.55,80.7,28611.44457783113,57.18,57.2581,57.1446,57.251,28611.4446
2015-04-17 11:35:00,80.72,80.78,80.59,80.6,112745.09803921568,57.2652,57.3077,57.1729,57.18,112745.098
2015-04-17 11:40:00,80.59,80.6,80.48,80.52,40916.36654661864,57.1729,57.18,57.0949,57.1233,40916.3665
2015-04-17 11:45:00,80.54,80.57,80.51,80.55,19407.76310524209,57.1375,57.1588,57.1162,57.1446,19407.7631
2015-04-17 11:50:00,80.54,80.67,80.52,80.67,71228.49139655862,57.1375,57.2297,57.1233,57.2297,71228.4914
2015-04-17 11:55:00,80.68,80.68,80.62,80.63,23109.24369747899,57.2368,57.2368,57.1942,57.2013,23109.2437
2015-04-17 12:00:00,80.62,80.68,80.56,80.57,28411.364545818324,57.1942,57.2368,57.1517,57.1588,28411.3645
2015-04-17 12:05:00,80.58,80.59,80.41,80.54,88235.29411764705,57.1658,57.1729,57.0452,57.1375,88235.2941
2015-04-17 12:10:00,80.54,80.56,80.33,80.38,22308.92356942777,57.1375,57.1517,56.9885,57.024,22308.9236
2015-04-17 12:15:00,80.4,80.44,80.3,80.33,54321.72869147659,57.0381,57.0665,56.9672,56.9885,54321.7287
2015-04-17 12:20:00,80.32,80.43,80.23,80.24,33513.405362144855,56.9814,57.0594,56.9175,56.9246,33513.4054
2015-04-17 12:25:00,80.23,80.33,80.13,80.17,58923.5694277711,56.9175,56.9885,56.8466,56.875,58923.5694
2015-04-17 12:30:00,80.17,80.39,80.09,80.32,54821.9287715086,56.875,57.0311,56.8182,56.9814,54821.9288
2015-04-17 12:35:00,80.31,80.47,80.29,80.33,27410.96438575429,56.9743,57.0878,56.9601,56.9885,27410.9644
2015-04-17 12:40:00,80.34,80.43,80.3,80.35,23009.203681472587,56.9956,57.0594,56.9672,57.0027,23009.2037
2015-04-17 12:45:00,80.36,80.36,80.24,80.28,27711.084433773507,57.0098,57.0098,56.9246,56.953,27711.0844
2015-04-17 12:50:00,80.27,80.32,80.19,80.25,33613.44537815126,56.9459,56.9814,56.8892,56.9317,33613.4454
2015-04-17 12:55:00,80.25,80.26,80.15,80.19,33013.20528211284,56.9317,56.9388,56.8608,56.8892,33013.2053
2015-04-17 13:00:00,80.18,80.25,80.15,80.21,64825.93037214885,56.8821,56.9317,56.8608,56.9034,64825.9304
2015-04-17 13:05:00,80.22,80.27,80.19,80.19,45118.04721888755,56.9105,56.9459,56.8892,56.8892,45118.0472
2015-04-17 13:10:00,80.17,80.24,80.16,80.17,26210.48419367747,56.875,56.9246,56.8679,56.875,26210.4842
2015-04-17 13:15:00,80.17,80.25,80.09,80.22,18707.48299319728,56.875,56.9317,56.8182,56.9105,18707.483
2015-04-17 13:20:00,80.22,80.22,80.12,80.13,19007.603041216484,56.9105,56.9105,56.8395,56.8466,19007.603
2015-04-17 13:25:00,80.16,80.16,80.01,80.04,42216.886754701874,56.8679,56.8679,56.7615,56.7828,42216.8868
2015-04-17 13:30:00,80.04,80.07,79.92,79.96,39515.80632252901,56.7828,56.804,56.6976,56.726,39515.8063
2015-04-17 13:35:00,79.96,80.0,79.85,79.9,27711.084433773507,56.726,56.7544,56.648,56.6834,27711.0844
2015-04-17 13:40:00,79.92,80.04,79.92,79.98,57923.16926770708,56.6976,56.7828,56.6976,56.7402,57923.1693
2015-04-17 13:45:00,79.97,80.11,79.89,80.11,74429.77190876349,56.7331,56.8324,56.6763,56.8324,74429.7719
2015-04-17 13:50:00,80.13,80.14,79.84,79.88,36814.72589035614,56.8466,56.8537,56.6409,56.6692,36814.7259
2015-04-17 13:55:00,79.87,79.88,79.75,79.82,30012.004801920764,56.6622,56.6692,56.577,56.6267,30012.0048
2015-04-17 14:00:00,79.83,79.89,79.81,79.84,24009.603841536613,56.6338,56.6763,56.6196,56.6409,24009.6038
2015-04-17 14:05:00,79.83,79.83,79.72,79.73,69527.81112444977,56.6338,56.6338,56.5557,56.5628,69527.8111
2015-04-17 14:10:00,79.74,79.84,79.68,79.84,114045.6182472989,56.5699,56.6409,56.5274,56.6409,114045.6182
2015-04-17 14:15:00,79.81,79.89,79.71,79.81,69227.69107643056,56.6196,56.6763,56.5486,56.6196,69227.6911
2015-04-17 14:20:00,79.79,79.86,79.74,79.74,52120.84833933573,56.6054,56.6551,56.5699,56.5699,52120.8483
2015-04-17 14:25:00,79.74,79.85,79.69,79.85,94537.8151260504,56.5699,56.648,56.5345,56.648,94537.8151
2015-04-17 14:30:00,79.85,80.08,79.83,80.08,57523.00920368147,56.648,56.8111,56.6338,56.8111,57523.0092
2015-04-17 14:35:00,80.07,80.16,80.01,80.09,65226.09043617446,56.804,56.8679,56.7615,56.8182,65226.0904
2015-04-17 14:40:00,80.09,80.17,80.08,80.15,31912.76510604241,56.8182,56.875,56.8111,56.8608,31912.7651
2015-04-17 14:45:00,80.14,80.17,80.02,80.03,44917.96718687475,56.8537,56.875,56.7686,56.7757,44917.9672
2015-04-17 14:50:00,80.02,80.03,79.98,79.98,40216.08643457382,56.7686,56.7757,56.7402,56.7402,40216.0864
2015-04-17 14:55:00,80.0,80.04,79.92,80.01,52320.928371348535,56.7544,56.7828,56.6976,56.7615,52320.9284
2015-04-17 15:00:00,80.0,80.17,79.99,80.15,66726.6906762705,56.7544,56.875,56.7473,56.8608,66726.6907
2015-04-17 15:05:00,80.16,80.16,80.09,80.13,71028.41136454581,56.8679,56.8679,56.8182,56.8466,71028.4114
2015-04-17 15:10:00,80.13,80.21,80.1,80.15,58123.24929971988,56.8466,56.9034,56.8253,56.8608,58123.2493
2015-04-17 15:15:00,80.15,80.23,80.14,80.22,64525.81032412964,56.8608,56.9175,56.8537,56.9105,64525.8103
2015-04-17 15:20:00,80.22,80.28,80.21,80.24,148859.54381752698,56.9105,56.953,56.9034,56.9246,148859.5438
2015-04-17 15:25:00,80.24,80.39,80.24,80.39,62925.1700680272,56.9246,57.0311,56.9246,57.0311,62925.1701
2015-04-17 15:30:00,80.39,80.59,80.38,80.55,136654.6618647459,57.0311,57.1729,57.024,57.1446,136654.6619
2015-04-17 15:35:00,80.54,80.55,80.44,80.44,101440.57623049218,57.1375,57.1446,57.0665,57.0665,101440.5762
2015-04-17 15:40:00,80.44,80.5,80.4,80.5,106542.61704681872,57.0665,57.1091,57.0381,57.1091,106542.617
2015-04-17 15:45:00,80.49,80.56,80.43,80.47,172268.9075630252,57.102,57.1517,57.0594,57.0878,172268.9076
2015-04-17 15:50:00,80.47,80.54,80.46,80.53,77931.17246898758,57.0878,57.1375,57.0807,57.1304,77931.1725
2015-04-17 15:55:00,80.53,80.58,80.5,80.54,126150.4601840736,57.1304,57.1658,57.1091,57.1375,126150.4602
2015-04-20 09:30:00,80.59,80.97,80.51,80.96,90236.0944377751,57.1729,57.4425,57.1162,57.4354,90236.0944
2015-04-20 09:35:00,80.94,81.03,80.82,80.88,35314.1256502601,57.4212,57.4851,57.3361,57.3787,35314.1257
2015-04-20 09:40:00,80.87,81.03,80.85,80.94,37515.00600240096,57.3716,57.4851,57.3574,57.4212,37515.006
2015-04-20 09:45:00,80.93,80.97,80.83,80.86,83633.45338135253,57.4141,57.4425,57.3432,57.3645,83633.4534
2015-04-20 09:50:00,80.86,80.89,80.77,80.81,26210.48419367747,57.3645,57.3858,57.3006,57.329,26210.4842
2015-04-20 09:55:00,80.84,80.89,80.8,80.89,37915.166066426566,57.3503,57.3858,57.3219,57.3858,37915.1661
2015-04-20 10:00:00,80.9,81.09,80.9,81.02,90236.0944377751,57.3929,57.5277,57.3929,57.478,90236.0944
2015-04-20 10:05:00,81.01,81.37,80.99,81.37,54421.76870748299,57.4709,57.7263,57.4567,57.7263,54421.7687
2015-04-20 10:10:00,81.37,81.4,81.22,81.25,32012.805122048816,57.7263,57.7476,57.6199,57.6412,32012.8051
2015-04-20 10:15:00,81.26,81.3,81.23,81.28,53921.56862745097,57.6483,57.6766,57.627,57.6624,53921.5686
2015-04-20 10:20:00,81.29,81.29,81.22,81.26,33313.32533013205,57.6695,57.6695,57.6199,57.6483,33313.3253
2015-04-20 10:25:00,81.25,81.25,81.1,81.11,64725.89035614245,57.6412,57.6412,57.5347,57.5418,64725.8904
2015-04-20 10:30:00,81.11,81.13,81.04,81.11,48219.28771508603,57.5418,57.556,57.4922,57.5418,48219.2877
2015-04-20 10:35:00,81.12,81.14,81.06,81.07,48619.44777911164,57.5489,57.5631,57.5064,57.5135,48619.4478
2015-04-20 10:40:00,81.08,81.41,81.08,81.26,69627.85114045617,57.5206,57.7547,57.5206,57.6483,69627.8511
2015-04-20 10:45:00,81.26,81.29,81.23,81.27,26610.64425770308,57.6483,57.6695,57.627,57.6554,26610.6443
2015-04-20 10:50:00,81.25,81.34,81.17,81.33,40716.28651460584,57.6412,57.705,57.5844,57.6979,40716.2865
2015-04-20 10:55:00,81.35,81.41,81.32,81.39,20608.243297318924,57.7121,57.7547,57.6908,57.7405,20608.2433
2015-04-20 11:00:00,81.39,81.4,81.33,81.37,29011.60464185674,57.7405,57.7476,57.6979,57.7263,29011.6046
2015-04-20 11:05:00,81.36,81.4,81.28,81.28,30912.36494597839,57.7192,57.7476,57.6624,57.6624,30912.3649
2015-04-20 11:10:00,81.29,81.31,81.2,81.2,34113.64545818327,57.6695,57.6837,57.6057,57.6057,34113.6455
2015-04-20 11:15:00,81.21,81.22,81.15,81.21,25610.244097639054,57.6128,57.6199,57.5702,57.6128,25610.2441
2015-04-20 11:20:00,81.2,81.27,81.2,81.21,42617.04681872749,57.6057,57.6554,57.6057,57.6128,42617.0468
2015-04-20 11:25:00,81.22,81.3,81.15,81.18,47819.12765106042,57.6199,57.6766,57.5702,57.5915,47819.1277
2015-04-20 11:30:00,81.18,81.21,81.17,81.18,20308.12324929972,57.5915,57.6128,57.5844,57.5915,20308.1232
2015-04-20 11:35:00,81.19,81.3,81.18,81.26,31212.4849939976,57.5986,57.6766,57.5915,57.6483,31212.485
2015-04-20 11:40:00,81.27,81.29,81.18,81.24,32813.125250100034,57.6554,57.6695,57.5915,57.6341,32813.1253
2015-04-20 11:45:00,81.24,81.25,81.14,81.16,22008.80352140856,57.6341,57.6412,57.5631,57.5773,22008.8035
2015-04-20 11:50:00,81.16,81.18,81.04,81.08,22709.08363345337,57.5773,57.5915,57.4922,57.5206,22709.0836
2015-04-20 11:55:00,81.09,81.09,81.04,81.07,34413.76550620248,57.5277,57.5277,57.4922,57.5135,34413.7655
2015-04-20 12:00:00,81.08,81.18,81.06,81.15,24209.683873549417,57.5206,57.5915,57.5064,57.5702,24209.6839
2015-04-20 12:05:00,81.17,81.22,81.15,81.18,24309.72388955582,57.5844,57.6199,57.5702,57.5915,24309.7239
2015-04-20 12:10:00,81.17,81.21,81.15,81.21,21508.60344137655,57.5844,57.6128,57.5702,57.6128,21508.6034
2015-04-20 12:15:00,81.2,81.21,81.11,81.13,30712.284913965585,57.6057,57.6128,57.5418,57.556,30712.2849
2015-04-20 12:20:00,81.13,81.13,81.04,81.11,18607.44297719088,57.556,57.556,57.4922,57.5418,18607.443
2015-04-20 12:25:00,81.11,81.18,81.11,81.16,21908.76350540216,57.5418,57.5915,57.5418,57.5773,21908.7635
2015-04-20 12:30:00,81.15,81.17,81.07,81.08,19107.64305722289,57.5702,57.5844,57.5135,57.5206,19107.6431
2015-04-20 12:35:00,81.09,81.11,81.07,81.1,21608.64345738295,57.5277,57.5418,57.5135,57.5347,21608.6435
2015-04-20 12:40:00,81.1,81.14,81.05,81.12,27410.96438575429,57.5347,57.5631,57.4993,57.5489,27410.9644
2015-04-20 12:45:00,81.11,81.12,81.05,81.06,14305.722288915566,57.5418,57.5489,57.4993,57.5064,14305.7223
2015-04-20 12:50:00,81.06,81.11,81.03,81.05,34413.76550620248,57.5064,57.5418,57.4851,57.4993,34413.7655
2015-04-20 12:55:00,81.05,81.08,81.03,81.05,29111.64465786314,57.4993,57.5206,57.4851,57.4993,29111.6447
2015-04-20 13:00:00,81.05,81.07,81.02,81.06,28811.52460984393,57.4993,57.5135,57.478,57.5064,28811.5246
2015-04-20 13:05:00,81.06,81.06,80.98,80.98,30812.324929971983,57.5064,57.5064,57.4496,57.4496,30812.3249
2015-04-20 13:10:00,80.99,80.99,80.94,80.96,30212.08483393357,57.4567,57.4567,57.4212,57.4354,30212.0848
2015-04-20 13:15:00,80.95,80.96,80.86,80.86,28111.24449779912,57.4283,57.4354,57.3645,57.3645,28111.2445
2015-04-20 13:20:00,80.87,80.94,80.8,80.87,66926.77070828331,57.3716,57.4212,57.3219,57.3716,66926.7707
2015-04-20 13:25:00,80.87,80.97,80.87,80.96,31612.645058023205,57.3716,57.4425,57.3716,57.4354,31612.6451
2015-04-20 13:30:00,80.97,80.99,80.94,80.98,28811.52460984393,57.4425,57.4567,57.4212,57.4496,28811.5246
2015-04-20 13:35:00,80.98,80.98,80.9,80.9,24709.88395358143,57.4496,57.4496,57.3929,57.3929,24709.884
2015-04-20 13:40:00,80.9,80.93,80.88,80.9,13805.522208883553,57.3929,57.4141,57.3787,57.3929,13805.5222
2015-04-20 13:45:00,80.92,80.92,80.8,80.83,19907.963185274108,57.4071,57.4071,57.3219,57.3432,19907.9632
2015-04-20 13:50:00,80.83,80.9,80.82,80.84,22609.043617446976,57.3432,57.3929,57.3361,57.3503,22609.0436
2015-04-20 13:55:00,80.84,80.85,80.55,80.58,43617.44697879152,57.3503,57.3574,57.1446,57.1658,43617.447
2015-04-20 14:00:00,80.57,80.68,80.56,80.57,35114.04561824729,57.1588,57.2368,57.1517,57.1588,35114.0456
2015-04-20 14:05:00,80.58,80.58,80.44,80.46,35114.04561824729,57.1658,57.1658,57.0665,57.0807,35114.0456
2015-04-20 14:10:00,80.44,80.48,80.39,80.42,46918.7675070028,57.0665,57.0949,57.0311,57.0523,46918.7675
2015-04-20 14:15:00,80.41,80.49,80.4,80.45,41516.60664265706,57.0452,57.102,57.0381,57.0736,41516.6066
2015-04-20 14:20:00,80.45,80.54,80.45,80.52,72629.05162064826,57.0736,57.1375,57.0736,57.1233,72629.0516
2015-04-20 14:25:00,80.54,80.55,80.48,80.52,28411.364545818324,57.1375,57.1446,57.0949,57.1233,28411.3645
2015-04-20 14:30:00,80.52,80.61,80.51,80.59,33613.44537815126,57.1233,57.1871,57.1162,57.1729,33613.4454
2015-04-20 14:35:00,80.58,80.59,80.56,80.58,17206.88275310124,57.1658,57.1729,57.1517,57.1658,17206.8828
2015-04-20 14:40:00,80.57,80.62,80.51,80.53,37615.04601840736,57.1588,57.1942,57.1162,57.1304,37615.046
2015-04-20 14:45:00,80.53,80.55,80.51,80.51,24509.803921568626,57.1304,57.1446,57.1162,57.1162,24509.8039
2015-04-20 14:50:00,80.52,80.55,80.51,80.51,40016.00640256102,57.1233,57.1446,57.1162,57.1162,40016.0064
2015-04-20 14:55:00,80.52,80.52,80.48,80.52,28111.24449779912,57.1233,57.1233,57.0949,57.1233,28111.2445
2015-04-20 15:00:00,80.51,80.56,80.51,80.56,50720.28811524609,57.1162,57.1517,57.1162,57.1517,50720.2881
2015-04-20 15:05:00,80.55,80.6,80.55,80.58,39315.7262905162,57.1446,57.18,57.1446,57.1658,39315.7263
2015-04-20 15:10:00,80.59,80.61,80.53,80.57,40716.28651460584,57.1729,57.1871,57.1304,57.1588,40716.2865
2015-04-20 15:15:00,80.58,80.72,80.58,80.69,45818.32733093237,57.1658,57.2652,57.1658,57.2439,45818.3273
2015-04-20 15:20:00,80.69,80.69,80.59,80.6,42617.04681872749,57.2439,57.2439,57.1729,57.18,42617.0468
2015-04-20 15:25:00,80.59,80.59,80.51,80.57,38215.28611444577,57.1729,57.1729,57.1162,57.1588,38215.2861
2015-04-20 15:30:00,80.58,80.61,80.53,80.54,53521.40856342536,57.1658,57.1871,57.1304,57.1375,53521.4086
2015-04-20 15:35:00,80.54,80.54,80.29,80.29,92837.13485394156,57.1375,57.1375,56.9601,56.9601,92837.1349
2015-04-20 15:40:00,80.29,80.35,80.26,80.28,76530.61224489794,56.9601,57.0027,56.9388,56.953,76530.6122
2015-04-20 15:45:00,80.28,80.34,80.27,80.29,81532.61304521808,56.953,56.9956,56.9459,56.9601,81532.613
2015-04-20 15:50:00,80.29,80.3,80.23,80.27,108043.21728691476,56.9601,56.9672,56.9175,56.9459,108043.2173
2015-04-20 15:55:00,80.27,80.33,80.25,80.32,151560.62424969987,56.9459,56.9885,56.9317,56.9814,151560.6242
2015-04-21 09:30:00,80.34,80.44,80.04,80.19,84633.85354141655,56.9956,57.0665,56.7828,56.8892,84633.8535
2015-04-21 09:35:00,80.2,80.21,79.97,79.99,59323.72949179672,56.8963,56.9034,56.7331,56.7473,59323.7295
2015-04-21 09:40:00,80.01,80.26,79.88,80.26,72328.93157262904,56.7615,56.9388,56.6692,56.9388,72328.9316
2015-04-21 09:45:00,80.27,80.38,79.96,79.97,29511.80472188875,56.9459,57.024,56.726,56.7331,29511.8047
2015-04-21 09:50:00,79.99,80.09,79.87,79.87,27010.804321728687,56.7473,56.8182,56.6622,56.6622,27010.8043
2015-04-21 09:55:00,79.85,79.89,79.7,79.84,27611.044417767105,56.648,56.6763,56.5415,56.6409,27611.0444
2015-04-21 10:00:00,79.85,79.93,79.74,79.76,35114.04561824729,56.648,56.7047,56.5699,56.5841,35114.0456
2015-04-21 10:05:00,79.76,79.92,79.6,79.9,36714.685874349736,56.5841,56.6976,56.4706,56.6834,36714.6859
2015-04-21 10:10:00,79.92,79.98,79.78,79.84,16706.682673069226,56.6976,56.7402,56.5983,56.6409,16706.6827
2015-04-21 10:15:00,79.83,80.04,79.82,79.95,26810.724289715883,56.6338,56.7828,56.6267,56.7189,26810.7243
2015-04-21 10:20:00,79.94,80.07,79.92,80.03,28811.52460984393,56.7118,56.804,56.6976,56.7757,28811.5246
2015-04-21 10:25:00,80.04,80.08,80.0,80.02,30312.124849939974,56.7828,56.8111,56.7544,56.7686,30312.1248
2015-04-21 10:30:00,80.01,80.08,79.89,80.03,22709.08363345337,56.7615,56.8111,56.6763,56.7757,22709.0836
2015-04-21 10:35:00,80.02,80.1,79.95,80.06,27511.0044017607,56.7686,56.8253,56.7189,56.7969,27511.0044
2015-04-21 10:40:00,80.06,80.08,79.83,79.84,47719.08763505401,56.7969,56.8111,56.6338,56.6409,47719.0876
2015-04-21 10:45:00,79.84,79.92,79.83,79.88,26210.48419367747,56.6409,56.6976,56.6338,56.6692,26210.4842
2015-04-21 10:50:00,79.89,79.94,79.89,79.92,17707.082833133252,56.6763,56.7118,56.6763,56.6976,17707.0828
2015-04-21 10:55:00,79.93,79.93,79.75,79.77,33213.28531412565,56.7047,56.7047,56.577,56.5912,33213.2853
2015-04-21 11:00:00,79.77,79.85,79.72,79.83,20308.12324929972,56.5912,56.648,56.5557,56.6338,20308.1232
2015-04-21 11:05:00,79.84,79.89,79.83,79.83,27010.804321728687,56.6409,56.6763,56.6338,56.6338,27010.8043
2015-04-21 11:10:00,79.82,79.83,79.76,79.78,21408.563425370143,56.6267,56.6338,56.5841,56.5983,21408.5634
2015-04-21 11:15:00,79.81,79.86,79.78,79.8,19207.68307322929,56.6196,56.6551,56.5983,56.6125,19207.6831
2015-04-21 11:20:00,79.78,79.79,79.61,79.64,41316.52661064425,56.5983,56.6054,56.4777,56.499,41316.5266
2015-04-21 11:25:00,79.64,79.71,79.55,79.7,27811.12444977991,56.499,56.5486,56.4351,56.5415,27811.1244
2015-04-21 11:30:00,79.69,79.71,79.51,79.54,29911.96478591436,56.5345,56.5486,56.4068,56.428,29911.9648
2015-04-21 11:35:00,79.54,79.74,79.52,79.66,19607.8431372549,56.428,56.5699,56.4139,56.5132,19607.8431
2015-04-21 11:40:00,79.67,79.71,79.6,79.64,56722.689075630245,56.5203,56.5486,56.4706,56.499,56722.6891
2015-04-21 11:45:00,79.63,79.64,79.5,79.56,75830.33213285313,56.4919,56.499,56.3997,56.4422,75830.3321
2015-04-21 11:50:00,79.58,79.72,79.56,79.69,36914.76590636254,56.4564,56.5557,56.4422,56.5345,36914.7659
2015-04-21 11:55:00,79.7,79.75,79.66,79.73,25710.28411364545,56.5415,56.577,56.5132,56.5628,25710.2841
2015-04-21 12:00:00,79.72,79.78,79.63,79.65,29111.64465786314,56.5557,56.5983,56.4919,56.5061,29111.6447
2015-04-21 12:05:00,79.66,79.69,79.62,79.65,36214.48579431773,56.5132,56.5345,56.4848,56.5061,36214.4858
2015-04-21 12:10:00,79.66,79.67,79.59,79.63,42116.84673869547,56.5132,56.5203,56.4635,56.4919,42116.8467
2015-04-21 12:15:00,79.64,79.78,79.64,79.76,32012.805122048816,56.499,56.5983,56.499,56.5841,32012.8051
2015-04-21 12:20:00,79.78,79.79,79.69,79.73,18607.44297719088,56.5983,56.6054,56.5345,56.5628,18607.443
2015-04-21 12:25:00,79.75,79.75,79.69,79.72,34413.76550620248,56.577,56.577,56.5345,56.5557,34413.7655
2015-04-21 12:30:00,79.72,79.8,79.7,79.77,23909.56382553021,56.5557,56.6125,56.5415,56.5912,23909.5638
2015-04-21 12:35:00,79.77,79.77,79.7,79.73,13905.562224889954,56.5912,56.5912,56.5415,56.5628,13905.5622
2015-04-21 12:40:00,79.73,79.73,79.58,79.62,21008.40336134453,56.5628,56.5628,56.4564,56.4848,21008.4034
2015-04-21 12:45:00,79.63,79.67,79.57,79.59,18607.44297719088,56.4919,56.5203,56.4493,56.4635,18607.443
2015-04-21 12:50:00,79.57,79.63,79.53,79.62,12104.841936774708,56.4493,56.4919,56.4209,56.4848,12104.8419
2015-04-21 12:55:00,79.63,79.64,79.49,79.49,21008.40336134453,56.4919,56.499,56.3926,56.3926,21008.4034
2015-04-21 13:00:00,79.49,79.58,79.47,79.54,14905.96238495398,56.3926,56.4564,56.3784,56.428,14905.9624
2015-04-21 13:05:00,79.55,79.59,79.54,79.57,12104.841936774708,56.4351,56.4635,56.428,56.4493,12104.8419
2015-04-21 13:10:00,79.57,79.57,79.43,79.52,30712.284913965585,56.4493,56.4493,56.35,56.4139,30712.2849
2015-04-21 13:15:00,79.53,79.56,79.45,79.47,23609.443777511,56.4209,56.4422,56.3642,56.3784,23609.4438
2015-04-21 13:20:00,79.49,79.63,79.49,79.57,21408.563425370143,56.3926,56.4919,56.3926,56.4493,21408.5634
2015-04-21 13:25:00,79.57,79.57,79.45,79.47,13705.482192877147,56.4493,56.4493,56.3642,56.3784,13705.4822
2015-04-21 13:30:00,79.47,79.58,79.47,79.56,22809.12364945978,56.3784,56.4564,56.3784,56.4422,22809.1236
2015-04-21 13:35:00,79.56,79.56,79.47,79.5,34313.72549019608,56.4422,56.4422,56.3784,56.3997,34313.7255
2015-04-21 13:40:00,79.5,79.51,79.39,79.42,22208.883553421365,56.3997,56.4068,56.3216,56.3429,22208.8836
2015-04-21 13:45:00,79.43,79.44,79.33,79.42,17807.122849139654,56.35,56.3571,56.2791,56.3429,17807.1228
2015-04-21 13:50:00,79.42,79.43,79.37,79.38,18307.322929171667,56.3429,56.35,56.3074,56.3145,18307.3229
2015-04-21 13:55:00,79.39,79.43,79.37,79.38,20508.20328131252,56.3216,56.35,56.3074,56.3145,20508.2033
2015-04-21 14:00:00,79.37,79.41,79.32,79.37,18407.36294517807,56.3074,56.3358,56.272,56.3074,18407.3629
2015-04-21 14:05:00,79.37,79.37,79.2,79.3,26310.52420968387,56.3074,56.3074,56.1868,56.2578,26310.5242
2015-04-21 14:10:00,79.29,79.29,79.24,79.28,18307.322929171667,56.2507,56.2507,56.2152,56.2436,18307.3229
2015-04-21 14:15:00,79.27,79.34,79.25,79.33,21008.40336134453,56.2365,56.2862,56.2223,56.2791,21008.4034
2015-04-21 14:20:00,79.34,79.48,79.34,79.45,23109.24369747899,56.2862,56.3855,56.2862,56.3642,23109.2437
2015-04-21 14:25:00,79.46,79.52,79.44,79.52,43917.56702681072,56.3713,56.4139,56.3571,56.4139,43917.567
2015-04-21 14:30:00,79.52,79.54,79.48,79.48,26010.404161664665,56.4139,56.428,56.3855,56.3855,26010.4042
2015-04-21 14:35:00,79.48,79.5,79.39,79.48,19607.8431372549,56.3855,56.3997,56.3216,56.3855,19607.8431
2015-04-21 14:40:00,79.48,79.49,79.38,79.38,20408.16326530612,56.3855,56.3926,56.3145,56.3145,20408.1633
2015-04-21 14:45:00,79.39,79.51,79.38,79.49,35114.04561824729,56.3216,56.4068,56.3145,56.3926,35114.0456
2015-04-21 14:50:00,79.48,79.48,79.4,79.42,17406.962785114043,56.3855,56.3855,56.3287,56.3429,17406.9628
2015-04-21 14:55:00,79.42,79.45,79.38,79.45,20808.32332933173,56.3429,56.3642,56.3145,56.3642,20808.3233
2015-04-21 15:00:00,79.45,79.46,79.33,79.35,22709.08363345337,56.3642,56.3713,56.2791,56.2932,22709.0836
2015-04-21 15:05:00,79.36,79.44,79.33,79.43,24709.88395358143,56.3003,56.3571,56.2791,56.35,24709.884
2015-04-21 15:10:00,79.43,79.49,79.41,79.44,42517.00680272109,56.35,56.3926,56.3358,56.3571,42517.0068
2015-04-21 15:15:00,79.45,79.48,79.43,79.44,28511.40456182473,56.3642,56.3855,56.35,56.3571,28511.4046
2015-04-21 15:20:00,79.44,79.47,79.36,79.47,38115.24609843937,56.3571,56.3784,56.3003,56.3784,38115.2461
2015-04-21 15:25:00,79.46,79.47,79.3,79.36,55322.12885154061,56.3713,56.3784,56.2578,56.3003,55322.1289
2015-04-21 15:30:00,79.36,79.42,79.27,79.42,44317.72709083633,56.3003,56.3429,56.2365,56.3429,44317.7271
2015-04-21 15:35:00,79.42,79.47,79.4,79.47,33913.56542617046,56.3429,56.3784,56.3287,56.3784,33913.5654
2015-04-21 15:40:00,79.47,79.52,79.39,79.4,58423.36934773909,56.3784,56.4139,56.3216,56.3287,58423.3693
2015-04-21 15:45:00,79.39,79.47,79.39,79.44,64125.650260104034,56.3216,56.3784,56.3216,56.3571,64125.6503
2015-04-21 15:50:00,79.43,79.47,79.41,79.47,54921.968787515,56.35,56.3784,56.3358,56.3784,54921.9688
2015-04-21 15:55:00,79.47,79.5,79.39,79.43,123749.49979991995,56.3784,56.3997,56.3216,56.35,123749.4998
2015-04-22 09:30:00,79.65,79.65,79.23,79.37,61924.76990796318,56.5061,56.5061,56.2081,56.3074,61924.7699
2015-04-22 09:35:00,79.35,79.38,79.2,79.34,54221.688675470185,56.2932,56.3145,56.1868,56.2862,54221.6887
2015-04-22 09:40:00,79.34,79.62,79.34,79.56,98139.2557022809,56.2862,56.4848,56.2862,56.4422,98139.2557
2015-04-22 09:45:00,79.57,79.6,79.36,79.49,51320.52821128451,56.4493,56.4706,56.3003,56.3926,51320.5282
2015-04-22 09:50:00,79.51,79.56,79.17,79.19,89435.77430972389,56.4068,56.4422,56.1656,56.1797,89435.7743
2015-04-22 09:55:00,79.2,79.24,79.01,79.01,44117.64705882352,56.1868,56.2152,56.052,56.052,44117.6471
2015-04-22 10:00:00,79.08,79.17,78.93,78.99,36914.76590636254,56.1017,56.1656,55.9953,56.0379,36914.7659
2015-04-22 10:05:00,78.99,79.01,78.78,78.94,21608.64345738295,56.0379,56.052,55.8889,56.0024,21608.6435
2015-04-22 10:10:00,78.92,78.99,78.8,78.95,23809.52380952381,55.9882,56.0379,55.9031,56.0095,23809.5238
2015-04-22 10:15:00,78.9,78.97,78.73,78.76,21808.72348939576,55.974,56.0237,55.8534,55.8747,21808.7235
2015-04-22 10:20:00,78.75,79.0,78.72,78.94,23809.52380952381,55.8676,56.0449,55.8463,56.0024,23809.5238
2015-04-22 10:25:00,78.96,79.04,78.88,78.91,14805.922368947577,56.0166,56.0733,55.9598,55.9811,14805.9224
2015-04-22 10:30:00,78.93,79.48,78.92,79.33,81232.49299719887,55.9953,56.3855,55.9882,56.2791,81232.493
2015-04-22 10:35:00,79.34,79.46,79.24,79.46,29411.76470588235,56.2862,56.3713,56.2152,56.3713,29411.7647
2015-04-22 10:40:00,79.45,79.54,79.33,79.47,39415.76630652261,56.3642,56.428,56.2791,56.3784,39415.7663
2015-04-22 10:45:00,79.49,79.6,79.46,79.49,30812.324929971983,56.3926,56.4706,56.3713,56.3926,30812.3249
2015-04-22 10:50:00,79.48,79.6,79.41,79.47,72128.85154061623,56.3855,56.4706,56.3358,56.3784,72128.8515
2015-04-22 10:55:00,79.49,79.69,79.47,79.64,40016.00640256102,56.3926,56.5345,56.3784,56.499,40016.0064
2015-04-22 11:00:00,79.62,79.69,79.47,79.6,31812.72509003601,56.4848,56.5345,56.3784,56.4706,31812.7251
2015-04-22 11:05:00,79.62,79.83,79.58,79.73,48319.32773109243,56.4848,56.6338,56.4564,56.5628,48319.3277
2015-04-22 11:10:00,79.75,79.8,79.63,79.7,51220.48819527811,56.577,56.6125,56.4919,56.5415,51220.4882
2015-04-22 11:15:00,79.71,79.78,79.66,79.77,36214.48579431773,56.5486,56.5983,56.5132,56.5912,36214.4858
2015-04-22 11:20:00,79.77,79.77,79.62,79.76,36014.40576230492,56.5912,56.5912,56.4848,56.5841,36014.4058
2015-04-22 11:25:00,79.76,79.77,79.7,79.75,44717.88715486194,56.5841,56.5912,56.5415,56.577,44717.8872
2015-04-22 11:30:00,79.75,79.79,79.63,79.64,29411.76470588235,56.577,56.6054,56.4919,56.499,29411.7647
2015-04-22 11:35:00,79.65,79.69,79.63,79.66,21108.443377350937,56.5061,56.5345,56.4919,56.5132,21108.4434
2015-04-22 11:40:00,79.66,79.69,79.58,79.67,32513.00520208083,56.5132,56.5345,56.4564,56.5203,32513.0052
2015-04-22 11:45:00,79.67,79.71,79.64,79.69,15906.362545018006,56.5203,56.5486,56.499,56.5345,15906.3625
2015-04-22 11:50:00,79.7,79.71,79.61,79.64,29811.92476990796,56.5415,56.5486,56.4777,56.499,29811.9248
2015-04-22 11:55:00,79.66,79.67,79.51,79.53,28511.40456182473,56.5132,56.5203,56.4068,56.4209,28511.4046
2015-04-22 12:00:00,79.53,79.55,79.4,79.43,90236.0944377751,56.4209,56.4351,56.3287,56.35,90236.0944
2015-04-22 12:05:00,79.44,79.49,79.41,79.49,28011.20448179272,56.3571,56.3926,56.3358,56.3926,28011.2045
2015-04-22 12:10:00,79.5,79.64,79.5,79.64,35614.24569827931,56.3997,56.499,56.3997,56.499,35614.2457
2015-04-22 12:15:00,79.62,79.67,79.56,79.58,41816.72669067627,56.4848,56.5203,56.4422,56.4564,41816.7267
2015-04-22 12:20:00,79.57,79.59,79.49,79.56,15906.362545018006,56.4493,56.4635,56.3926,56.4422,15906.3625
2015-04-22 12:25:00,79.56,79.63,79.55,79.61,25710.28411364545,56.4422,56.4919,56.4351,56.4777,25710.2841
2015-04-22 12:30:00,79.61,79.63,79.58,79.6,12605.04201680672,56.4777,56.4919,56.4564,56.4706,12605.042
2015-04-22 12:35:00,79.6,79.6,79.56,79.56,25410.16406562625,56.4706,56.4706,56.4422,56.4422,25410.1641
2015-04-22 12:40:00,79.56,79.67,79.56,79.67,23609.443777511,56.4422,56.5203,56.4422,56.5203,23609.4438
2015-04-22 12:45:00,79.67,79.72,79.61,79.63,15706.2825130052,56.5203,56.5557,56.4777,56.4919,15706.2825
2015-04-22 12:50:00,79.64,79.76,79.63,79.7,18307.322929171667,56.499,56.5841,56.4919,56.5415,18307.3229
2015-04-22 12:55:00,79.7,79.72,79.61,79.64,11604.641856742695,56.5415,56.5557,56.4777,56.499,11604.6419
2015-04-22 13:00:00,79.63,79.64,79.5,79.56,15006.002400960382,56.4919,56.499,56.3997,56.4422,15006.0024
2015-04-22 13:05:00,79.56,79.67,79.56,79.65,17306.92276910764,56.4422,56.5203,56.4422,56.5061,17306.9228
2015-04-22 13:10:00,79.64,79.65,79.52,79.62,37915.166066426566,56.499,56.5061,56.4139,56.4848,37915.1661
2015-04-22 13:15:00,79.61,79.72,79.6,79.7,22008.80352140856,56.4777,56.5557,56.4706,56.5415,22008.8035
2015-04-22 13:20:00,79.71,79.73,79.69,79.7,20908.363345338134,56.5486,56.5628,56.5345,56.5415,20908.3633
2015-04-22 13:25:00,79.7,79.72,79.65,79.69,13205.282112845136,56.5415,56.5557,56.5061,56.5345,13205.2821
2015-04-22 13:30:00,79.68,79.72,79.59,79.65,18507.40296118447,56.5274,56.5557,56.4635,56.5061,18507.403
2015-04-22 13:35:00,79.66,79.69,79.59,79.64,12304.921968787514,56.5132,56.5345,56.4635,56.499,12304.922
2015-04-22 13:40:00,79.63,79.82,79.6,79.82,27511.0044017607,56.4919,56.6267,56.4706,56.6267,27511.0044
2015-04-22 13:45:00,79.82,79.82,79.79,79.81,35814.32573029211,56.6267,56.6267,56.6054,56.6196,35814.3257
2015-04-22 13:50:00,79.8,79.82,79.74,79.76,21208.48339335734,56.6125,56.6267,56.5699,56.5841,21208.4834
2015-04-22 13:55:00,79.77,79.82,79.74,79.81,28911.564625850337,56.5912,56.6267,56.5699,56.6196,28911.5646
2015-04-22 14:00:00,79.82,79.82,79.76,79.82,12705.082032813125,56.6267,56.6267,56.5841,56.6267,12705.082
2015-04-22 14:05:00,79.82,79.82,79.79,79.8,47919.16766706682,56.6267,56.6267,56.6054,56.6125,47919.1677
2015-04-22 14:10:00,79.8,79.81,79.72,79.8,20408.16326530612,56.6125,56.6196,56.5557,56.6125,20408.1633
2015-04-22 14:15:00,79.81,79.81,79.76,79.78,25110.04401760704,56.6196,56.6196,56.5841,56.5983,25110.044
2015-04-22 14:20:00,79.78,79.78,79.58,79.64,27410.96438575429,56.5983,56.5983,56.4564,56.499,27410.9644
2015-04-22 14:25:00,79.64,79.71,79.63,79.67,23209.28371348539,56.499,56.5486,56.4919,56.5203,23209.2837
2015-04-22 14:30:00,79.67,79.7,79.6,79.7,18107.242897158863,56.5203,56.5415,56.4706,56.5415,18107.2429
2015-04-22 14:35:00,79.7,79.91,79.69,79.87,142356.94277711082,56.5415,56.6905,56.5345,56.6622,142356.9428
2015-04-22 14:40:00,79.87,79.9,79.83,79.85,51020.4081632653,56.6622,56.6834,56.6338,56.648,51020.4082
2015-04-22 14:45:00,79.85,79.86,79.74,79.82,18007.202881152458,56.648,56.6551,56.5699,56.6267,18007.2029
2015-04-22 14:50:00,79.82,79.91,79.77,79.77,37014.80592236894,56.6267,56.6905,56.5912,56.5912,37014.8059
2015-04-22 14:55:00,79.77,79.8,79.66,79.66,17106.842737094838,56.5912,56.6125,56.5132,56.5132,17106.8427
2015-04-22 15:00:00,79.67,79.78,79.66,79.75,44917.96718687475,56.5203,56.5983,56.5132,56.577,44917.9672
2015-04-22 15:05:00,79.75,79.81,79.68,79.71,24209.683873549417,56.577,56.6196,56.5274,56.5486,24209.6839
2015-04-22 15:10:00,79.7,79.71,79.62,79.66,38015.20608243297,56.5415,56.5486,56.4848,56.5132,38015.2061
2015-04-22 15:15:00,79.65,79.67,79.56,79.56,22509.00360144057,56.5061,56.5203,56.4422,56.4422,22509.0036
2015-04-22 15:20:00,79.55,79.66,79.55,79.66,21408.563425370143,56.4351,56.5132,56.4351,56.5132,21408.5634
2015-04-22 15:25:00,79.65,79.72,79.64,79.7,27611.044417767105,56.5061,56.5557,56.499,56.5415,27611.0444
2015-04-22 15:30:00,79.7,79.71,79.59,79.64,35814.32573029211,56.5415,56.5486,56.4635,56.499,35814.3257
2015-04-22 15:35:00,79.64,79.67,79.58,79.63,38215.28611444577,56.499,56.5203,56.4564,56.4919,38215.2861
2015-04-22 15:40:00,79.63,79.7,79.61,79.66,62424.96998799519,56.4919,56.5415,56.4777,56.5132,62424.97
2015-04-22 15:45:00,79.66,79.7,79.62,79.64,57923.16926770708,56.5132,56.5415,56.4848,56.499,57923.1693
2015-04-22 15:50:00,79.64,79.67,79.62,79.64,57923.16926770708,56.499,56.5203,56.4848,56.499,57923.1693
2015-04-22 15:55:00,79.64,79.65,79.56,79.57,226190.47619047613,56.499,56.5061,56.4422,56.4493,226190.4762
2015-04-23 09:30:00,79.82,79.82,79.61,79.68,106142.45698279313,56.6267,56.6267,56.4777,56.5274,106142.457
2015-04-23 09:35:00,79.69,79.82,79.68,79.79,51920.76830732292,56.5345,56.6267,56.5274,56.6054,51920.7683
2015-04-23 09:40:00,79.79,79.88,79.76,79.87,45418.16726690676,56.6054,56.6692,56.5841,56.6622,45418.1673
2015-04-23 09:45:00,79.87,79.97,79.84,79.89,102040.8163265306,56.6622,56.7331,56.6409,56.6763,102040.8163
2015-04-23 09:50:00,79.91,79.97,79.86,79.94,39615.84633853541,56.6905,56.7331,56.6551,56.7118,39615.8463
2015-04-23 09:55:00,79.94,80.2,79.91,80.1,117146.8587434974,56.7118,56.8963,56.6905,56.8253,117146.8587
2015-04-23 10:00:00,80.12,80.23,80.02,80.07,49219.687875150055,56.8395,56.9175,56.7686,56.804,49219.6879
2015-04-23 10:05:00,80.06,80.16,80.02,80.07,44617.84713885554,56.7969,56.8679,56.7686,56.804,44617.8471
2015-04-23 10:10:00,80.09,80.11,79.95,79.98,55722.28891556622,56.8182,56.8324,56.7189,56.7402,55722.2889
2015-04-23 10:15:00,79.97,79.98,79.88,79.88,28311.32452981192,56.7331,56.7402,56.6692,56.6692,28311.3245
2015-04-23 10:20:00,79.87,80.03,79.82,79.94,25610.244097639054,56.6622,56.7757,56.6267,56.7118,25610.2441
2015-04-23 10:25:00,79.94,80.01,79.9,79.96,35414.165666266505,56.7118,56.7615,56.6834,56.726,35414.1657
2015-04-23 10:30:00,79.95,79.96,79.8,79.92,21608.64345738295,56.7189,56.726,56.6125,56.6976,21608.6435
2015-04-23 10:35:00,79.92,80.0,79.9,79.9,32112.84513805521,56.6976,56.7544,56.6834,56.6834,32112.8451
2015-04-23 10:40:00,79.92,80.16,79.9,80.16,46718.68747499,56.6976,56.8679,56.6834,56.8679,46718.6875
2015-04-23 10:45:00,80.16,80.24,80.12,80.14,39215.6862745098,56.8679,56.9246,56.8395,56.8537,39215.6863
2015-04-23 10:50:00,80.15,80.22,80.11,80.12,29911.96478591436,56.8608,56.9105,56.8324,56.8395,29911.9648
2015-04-23 10:55:00,80.09,80.11,79.94,79.96,39015.60624249699,56.8182,56.8324,56.7118,56.726,39015.6062
2015-04-23 11:00:00,79.95,80.1,79.95,80.02,53521.40856342536,56.7189,56.8253,56.7189,56.7686,53521.4086
2015-04-23 11:05:00,80.05,80.31,80.04,80.3,37815.12605042016,56.7898,56.9743,56.7828,56.9672,37815.1261
2015-04-23 11:10:00,80.31,80.33,80.2,80.24,46618.64745898359,56.9743,56.9885,56.8963,56.9246,46618.6475
2015-04-23 11:15:00,80.22,80.24,80.16,80.21,26810.724289715883,56.9105,56.9246,56.8679,56.9034,26810.7243
2015-04-23 11:20:00,80.21,80.22,80.12,80.21,38915.56622649059,56.9034,56.9105,56.8395,56.9034,38915.5662
2015-04-23 11:25:00,80.21,80.36,80.21,80.36,24409.763905562224,56.9034,57.0098,56.9034,57.0098,24409.7639
2015-04-23 11:30:00,80.36,80.37,80.27,80.34,40116.04641856742,57.0098,57.0169,56.9459,56.9956,40116.0464
2015-04-23 11:35:00,80.37,80.37,80.32,80.33,13705.482192877147,57.0169,57.0169,56.9814,56.9885,13705.4822
2015-04-23 11:40:00,80.33,80.37,80.3,80.33,35714.28571428571,56.9885,57.0169,56.9672,56.9885,35714.2857
2015-04-23 11:45:00,80.35,80.37,80.25,80.25,22208.883553421365,57.0027,57.0169,56.9317,56.9317,22208.8836
2015-04-23 11:50:00,80.27,80.37,80.26,80.36,99039.61584633852,56.9459,57.0169,56.9388,57.0098,99039.6158
2015-04-23 11:55:00,80.37,80.44,80.27,80.35,58223.28931572628,57.0169,57.0665,56.9459,57.0027,58223.2893
2015-04-23 12:00:00,80.36,80.39,80.33,80.34,29411.76470588235,57.0098,57.0311,56.9885,56.9956,29411.7647
2015-04-23 12:05:00,80.34,80.39,80.28,80.36,29011.60464185674,56.9956,57.0311,56.953,57.0098,29011.6046
2015-04-23 12:10:00,80.35,80.37,80.29,80.36,20808.32332933173,57.0027,57.0169,56.9601,57.0098,20808.3233
2015-04-23 12:15:00,80.36,80.4,80.28,80.31,21008.40336134453,57.0098,57.0381,56.953,56.9743,21008.4034
2015-04-23 12:20:00,80.31,80.39,80.3,80.37,13605.442176870749,56.9743,57.0311,56.9672,57.0169,13605.4422
2015-04-23 12:25:00,80.35,80.38,80.26,80.36,12204.881952781112,57.0027,57.024,56.9388,57.0098,12204.882
2015-04-23 12:30:00,80.35,80.38,80.3,80.37,23209.28371348539,57.0027,57.024,56.9672,57.0169,23209.2837
2015-04-23 12:35:00,80.37,80.41,80.33,80.38,19407.76310524209,57.0169,57.0452,56.9885,57.024,19407.7631
2015-04-23 12:40:00,80.39,80.52,80.37,80.51,41416.56662665065,57.0311,57.1233,57.0169,57.1162,41416.5666
2015-04-23 12:45:00,80.52,80.6,80.51,80.59,38215.28611444577,57.1233,57.18,57.1162,57.1729,38215.2861
2015-04-23 12:50:00,80.59,80.64,80.57,80.62,32613.04521808723,57.1729,57.2084,57.1588,57.1942,32613.0452
2015-04-23 12:55:00,80.65,80.7,80.6,80.66,23009.203681472587,57.2155,57.251,57.18,57.2226,23009.2037
2015-04-23 13:00:00,80.68,80.7,80.54,80.64,21308.523409363745,57.2368,57.251,57.1375,57.2084,21308.5234
2015-04-23 13:05:00,80.64,80.72,80.62,80.66,21908.76350540216,57.2084,57.2652,57.1942,57.2226,21908.7635
2015-04-23 13:10:00,80.66,80.72,80.63,80.63,14605.842336934773,57.2226,57.2652,57.2013,57.2013,14605.8423
2015-04-23 13:15:00,80.63,80.68,80.53,80.57,49719.88795518207,57.2013,57.2368,57.1304,57.1588,49719.888
2015-04-23 13:20:00,80.56,80.59,80.51,80.52,13505.402160864343,57.1517,57.1729,57.1162,57.1233,13505.4022
2015-04-23 13:25:00,80.54,80.59,80.53,80.56,28711.484593837533,57.1375,57.1729,57.1304,57.1517,28711.4846
2015-04-23 13:30:00,80.55,80.55,80.46,80.47,17206.88275310124,57.1446,57.1446,57.0807,57.0878,17206.8828
2015-04-23 13:35:00,80.47,80.52,80.42,80.48,13305.32212885154,57.0878,57.1233,57.0523,57.0949,13305.3221
2015-04-23 13:40:00,80.5,80.5,80.36,80.42,12104.841936774708,57.1091,57.1091,57.0098,57.0523,12104.8419
2015-04-23 13:45:00,80.42,80.51,80.41,80.48,15906.362545018006,57.0523,57.1162,57.0452,57.0949,15906.3625
2015-04-23 13:50:00,80.48,80.53,80.42,80.5,18807.52300920368,57.0949,57.1304,57.0523,57.1091,18807.523
2015-04-23 13:55:00,80.5,80.53,80.43,80.48,27811.12444977991,57.1091,57.1304,57.0594,57.0949,27811.1244
2015-04-23 14:00:00,80.49,80.49,80.39,80.44,22709.08363345337,57.102,57.102,57.0311,57.0665,22709.0836
2015-04-23 14:05:00,80.42,80.49,80.41,80.44,19407.76310524209,57.0523,57.102,57.0452,57.0665,19407.7631
2015-04-23 14:10:00,80.44,80.48,80.23,80.24,26010.404161664665,57.0665,57.0949,56.9175,56.9246,26010.4042
2015-04-23 14:15:00,80.25,80.31,80.25,80.27,26010.404161664665,56.9317,56.9743,56.9317,56.9459,26010.4042
2015-04-23 14:20:00,80.27,80.27,80.14,80.25,21608.64345738295,56.9459,56.9459,56.8537,56.9317,21608.6435
2015-04-23 14:25:00,80.24,80.27,80.14,80.14,19407.76310524209,56.9246,56.9459,56.8537,56.8537,19407.7631
2015-04-23 14:30:00,80.15,80.24,80.14,80.21,24809.92396958783,56.8608,56.9246,56.8537,56.9034,24809.924
2015-04-23 14:35:00,80.2,80.25,80.16,80.17,18807.52300920368,56.8963,56.9317,56.8679,56.875,18807.523
2015-04-23 14:40:00,80.15,80.26,80.14,80.26,9703.881552621047,56.8608,56.9388,56.8537,56.9388,9703.8816
2015-04-23 14:45:00,80.24,80.28,80.22,80.26,17907.162865146056,56.9246,56.953,56.9105,56.9388,17907.1629
2015-04-23 14:50:00,80.27,80.28,80.22,80.27,17006.802721088432,56.9459,56.953,56.9105,56.9459,17006.8027
2015-04-23 14:55:00,80.28,80.28,80.23,80.25,22408.96358543417,56.953,56.953,56.9175,56.9317,22408.9636
2015-04-23 15:00:00,80.24,80.28,80.2,80.23,30912.36494597839,56.9246,56.953,56.8963,56.9175,30912.3649
2015-04-23 15:05:00,80.23,80.28,80.19,80.2,26410.564225690272,56.9175,56.953,56.8892,56.8963,26410.5642
2015-04-23 15:10:00,80.2,80.24,80.18,80.19,63925.57022809123,56.8963,56.9246,56.8821,56.8892,63925.5702
2015-04-23 15:15:00,80.2,80.23,80.13,80.15,39315.7262905162,56.8963,56.9175,56.8466,56.8608,39315.7263
2015-04-23 15:20:00,80.13,80.23,80.11,80.21,39915.96638655462,56.8466,56.9175,56.8324,56.9034,39915.9664
2015-04-23 15:25:00,80.21,80.24,80.2,80.24,29311.724689875948,56.9034,56.9246,56.8963,56.9246,29311.7247
2015-04-23 15:30:00,80.25,80.26,80.19,80.2,21908.76350540216,56.9317,56.9388,56.8892,56.8963,21908.7635
2015-04-23 15:35:00,80.19,80.25,80.18,80.21,51720.68827531012,56.8892,56.9317,56.8821,56.9034,51720.6883
2015-04-23 15:40:00,80.21,80.22,80.13,80.14,53321.32853141256,56.9034,56.9105,56.8466,56.8537,53321.3285
2015-04-23 15:45:00,80.15,80.21,80.14,80.18,53321.32853141256,56.8608,56.9034,56.8537,56.8821,53321.3285
2015-04-23 15:50:00,80.19,80.19,80.1,80.1,66126.4505802321,56.8892,56.8892,56.8253,56.8253,66126.4506
2015-04-23 15:55:00,80.11,80.11,80.0,80.02,123949.57983193276,56.8324,56.8324,56.7544,56.7686,123949.5798
2015-04-24 09:30:00,79.66,79.75,79.17,79.34,84533.81352541015,56.5132,56.577,56.1656,56.2862,84533.8135
2015-04-24 09:35:00,79.36,79.62,79.34,79.45,44117.64705882352,56.3003,56.4848,56.2862,56.3642,44117.6471
2015-04-24 09:40:00,79.48,79.63,79.41,79.51,27611.044417767105,56.3855,56.4919,56.3358,56.4068,27611.0444
2015-04-24 09:45:00,79.53,79.61,79.44,79.48,25410.16406562625,56.4209,56.4777,56.3571,56.3855,25410.1641
2015-04-24 09:50:00,79.5,79.61,79.44,79.48,65126.05042016806,56.3997,56.4777,56.3571,56.3855,65126.0504
2015-04-24 09:55:00,79.47,79.48,79.39,79.42,25210.08403361344,56.3784,56.3855,56.3216,56.3429,25210.084
2015-04-24 10:00:00,79.42,79.48,79.28,79.28,46418.56742697078,56.3429,56.3855,56.2436,56.2436,46418.5674
2015-04-24 10:05:00,79.26,79.31,79.21,79.22,20808.32332933173,56.2294,56.2649,56.1939,56.201,20808.3233
2015-04-24 10:10:00,79.24,79.38,79.24,79.37,28511.40456182473,56.2152,56.3145,56.2152,56.3074,28511.4046
2015-04-24 10:15:00,79.37,79.53,79.32,79.51,24609.843937575028,56.3074,56.4209,56.272,56.4068,24609.8439
2015-04-24 10:20:00,79.53,79.56,79.45,79.56,34713.885554221684,56.4209,56.4422,56.3642,56.4422,34713.8856
2015-04-24 10:25:00,79.56,79.66,79.56,79.63,33713.48539415766,56.4422,56.5132,56.4422,56.4919,33713.4854
2015-04-24 10:30:00,79.63,79.75,79.6,79.7,29711.88475390156,56.4919,56.577,56.4706,56.5415,29711.8848
2015-04-24 10:35:00,79.72,79.73,79.62,79.72,36314.52581032413,56.5557,56.5628,56.4848,56.5557,36314.5258
2015-04-24 10:40:00,79.68,79.78,79.66,79.77,73929.57182873148,56.5274,56.5983,56.5132,56.5912,73929.5718
2015-04-24 10:45:00,79.77,79.8,79.73,79.75,18407.36294517807,56.5912,56.6125,56.5628,56.577,18407.3629
2015-04-24 10:50:00,79.76,79.81,79.72,79.75,30412.16486594637,56.5841,56.6196,56.5557,56.577,30412.1649
2015-04-24 10:55:00,79.74,79.74,79.67,79.67,31012.40496198479,56.5699,56.5699,56.5203,56.5203,31012.405
2015-04-24 11:00:00,79.66,79.8,79.66,79.8,45018.00720288115,56.5132,56.6125,56.5132,56.6125,45018.0072
2015-04-24 11:05:00,79.8,79.86,79.8,79.84,15906.362545018006,56.6125,56.6551,56.6125,56.6409,15906.3625
2015-04-24 11:10:00,79.83,79.91,79.81,79.82,22408.96358543417,56.6338,56.6905,56.6196,56.6267,22408.9636
2015-04-24 11:15:00,79.83,79.94,79.8,79.94,19007.603041216484,56.6338,56.7118,56.6125,56.7118,19007.603
2015-04-24 11:20:00,79.93,79.94,79.85,79.86,29911.96478591436,56.7047,56.7118,56.648,56.6551,29911.9648
2015-04-24 11:25:00,79.88,79.96,79.85,79.92,49219.687875150055,56.6692,56.726,56.648,56.6976,49219.6879
2015-04-24 11:30:00,79.91,79.97,79.9,79.94,50820.32813125249,56.6905,56.7331,56.6834,56.7118,50820.3281
2015-04-24 11:35:00,79.92,79.96,79.9,79.95,56822.72909163665,56.6976,56.726,56.6834,56.7189,56822.7291
2015-04-24 11:40:00,79.94,79.97,79.9,79.91,31512.605042016803,56.7118,56.7331,56.6834,56.6905,31512.605
2015-04-24 11:45:00,79.91,79.97,79.76,79.8,31612.645058023205,56.6905,56.7331,56.5841,56.6125,31612.6451
2015-04-24 11:50:00,79.77,79.77,79.61,79.67,23509.4037615046,56.5912,56.5912,56.4777,56.5203,23509.4038
2015-04-24 11:55:00,79.66,79.83,79.63,79.78,50720.28811524609,56.5132,56.6338,56.4919,56.5983,50720.2881
2015-04-24 12:00:00,79.78,79.89,79.77,79.85,14105.64225690276,56.5983,56.6763,56.5912,56.648,14105.6423
2015-04-24 12:05:00,79.83,79.89,79.76,79.8,17306.92276910764,56.6338,56.6763,56.5841,56.6125,17306.9228
2015-04-24 12:10:00,79.8,79.85,79.76,79.84,11204.481792717086,56.6125,56.648,56.5841,56.6409,11204.4818
2015-04-24 12:15:00,79.83,79.87,79.77,79.86,34113.64545818327,56.6338,56.6622,56.5912,56.6551,34113.6455
2015-04-24 12:20:00,79.84,79.87,79.81,79.83,11304.521808723488,56.6409,56.6622,56.6196,56.6338,11304.5218
2015-04-24 12:25:00,79.85,79.9,79.82,79.88,16506.60264105642,56.648,56.6834,56.6267,56.6692,16506.6026
2015-04-24 12:30:00,79.88,79.89,79.83,79.85,11804.7218887555,56.6692,56.6763,56.6338,56.648,11804.7219
2015-04-24 12:35:00,79.85,79.86,79.71,79.73,21808.72348939576,56.648,56.6551,56.5486,56.5628,21808.7235
2015-04-24 12:40:00,79.74,79.76,79.7,79.73,39415.76630652261,56.5699,56.5841,56.5415,56.5628,39415.7663
2015-04-24 12:45:00,79.73,79.74,79.57,79.58,8803.521408563425,56.5628,56.5699,56.4493,56.4564,8803.5214
2015-04-24 12:50:00,79.56,79.6,79.54,79.56,14205.682272909162,56.4422,56.4706,56.428,56.4422,14205.6823
2015-04-24 12:55:00,79.56,79.6,79.53,79.59,52320.928371348535,56.4422,56.4706,56.4209,56.4635,52320.9284
2015-04-24 13:00:00,79.58,79.61,79.54,79.54,19807.923169267706,56.4564,56.4777,56.428,56.428,19807.9232
2015-04-24 13:05:00,79.52,79.58,79.45,79.55,39815.926370548215,56.4139,56.4564,56.3642,56.4351,39815.9264
2015-04-24 13:10:00,79.54,79.56,79.47,79.49,12204.881952781112,56.428,56.4422,56.3784,56.3926,12204.882
2015-04-24 13:15:00,79.49,79.58,79.47,79.57,15906.362545018006,56.3926,56.4564,56.3784,56.4493,15906.3625
2015-04-24 13:20:00,79.56,79.58,79.5,79.58,32312.925170068025,56.4422,56.4564,56.3997,56.4564,32312.9252
2015-04-24 13:25:00,79.57,79.58,79.52,79.53,13105.242096838734,56.4493,56.4564,56.4139,56.4209,13105.2421
2015-04-24 13:30:00,79.53,79.57,79.51,79.53,17306.92276910764,56.4209,56.4493,56.4068,56.4209,17306.9228
2015-04-24 13:35:00,79.52,79.57,79.52,79.55,24509.803921568626,56.4139,56.4493,56.4139,56.4351,24509.8039
2015-04-24 13:40:00,79.56,79.67,79.54,79.67,50020.00800320128,56.4422,56.5203,56.428,56.5203,50020.008
2015-04-24 13:45:00,79.65,79.67,79.58,79.6,33613.44537815126,56.5061,56.5203,56.4564,56.4706,33613.4454
2015-04-24 13:50:00,79.6,79.67,79.59,79.65,17006.802721088432,56.4706,56.5203,56.4635,56.5061,17006.8027
2015-04-24 13:55:00,79.65,79.67,79.57,79.6,33713.48539415766,56.5061,56.5203,56.4493,56.4706,33713.4854
2015-04-24 14:00:00,79.61,79.66,79.6,79.63,15006.002400960382,56.4777,56.5132,56.4706,56.4919,15006.0024
2015-04-24 14:05:00,79.62,79.65,79.55,79.58,34413.76550620248,56.4848,56.5061,56.4351,56.4564,34413.7655
2015-04-24 14:10:00,79.6,79.64,79.56,79.6,37915.166066426566,56.4706,56.499,56.4422,56.4706,37915.1661
2015-04-24 14:15:00,79.57,79.67,79.57,79.66,39815.926370548215,56.4493,56.5203,56.4493,56.5132,39815.9264
2015-04-24 14:20:00,79.67,79.7,79.64,79.7,35914.365746298514,56.5203,56.5415,56.499,56.5415,35914.3657
2015-04-24 14:25:00,79.7,79.72,79.66,79.7,36314.52581032413,56.5415,56.5557,56.5132,56.5415,36314.5258
2015-04-24 14:30:00,79.7,79.71,79.63,79.64,20008.00320128051,56.5415,56.5486,56.4919,56.499,20008.0032
2015-04-24 14:35:00,79.65,79.66,79.49,79.5,24509.803921568626,56.5061,56.5132,56.3926,56.3997,24509.8039
2015-04-24 14:40:00,79.51,79.54,79.48,79.52,17106.842737094838,56.4068,56.428,56.3855,56.4139,17106.8427
2015-04-24 14:45:00,79.53,79.58,79.45,79.45,20208.08323329332,56.4209,56.4564,56.3642,56.3642,20208.0832
2015-04-24 14:50:00,79.47,79.49,79.34,79.36,63525.41016406562,56.3784,56.3926,56.2862,56.3003,63525.4102
2015-04-24 14:55:00,79.38,79.4,79.32,79.34,12104.841936774708,56.3145,56.3287,56.272,56.2862,12104.8419
2015-04-24 15:00:00,79.34,79.46,79.33,79.43,25210.08403361344,56.2862,56.3713,56.2791,56.35,25210.084
2015-04-24 15:05:00,79.41,79.43,79.38,79.39,20108.04321728691,56.3358,56.35,56.3145,56.3216,20108.0432
2015-04-24 15:10:00,79.4,79.51,79.4,79.45,28711.484593837533,56.3287,56.4068,56.3287,56.3642,28711.4846
2015-04-24 15:15:00,79.45,79.51,79.44,79.44,36314.52581032413,56.3642,56.4068,56.3571,56.3571,36314.5258
2015-04-24 15:20:00,79.45,79.62,79.45,79.58,37414.96598639456,56.3642,56.4848,56.3642,56.4564,37414.966
2015-04-24 15:25:00,79.59,79.61,79.57,79.58,25410.16406562625,56.4635,56.4777,56.4493,56.4564,25410.1641
2015-04-24 15:30:00,79.58,79.61,79.55,79.57,50920.3681472589,56.4564,56.4777,56.4351,56.4493,50920.3681
2015-04-24 15:35:00,79.58,79.71,79.58,79.68,58423.36934773909,56.4564,56.5486,56.4564,56.5274,58423.3693
2015-04-24 15:40:00,79.68,79.76,79.62,79.65,77531.01240496198,56.5274,56.5841,56.4848,56.5061,77531.0124
2015-04-24 15:45:00,79.64,79.74,79.62,79.7,96938.77551020408,56.499,56.5699,56.4848,56.5415,96938.7755
2015-04-24 15:50:00,79.71,79.8,79.67,79.8,93737.4949979992,56.5486,56.6125,56.5203,56.6125,93737.495
2015-04-24 15:55:00,79.79,79.82,79.71,79.74,248499.399759904,56.6054,56.6267,56.5486,56.5699,248499.3998
2015-04-27 09:30:00,80.11,80.41,79.98,80.1,57723.08923569427,56.8324,57.0452,56.7402,56.8253,57723.0892
2015-04-27 09:35:00,80.1,80.22,80.06,80.09,21808.72348939576,56.8253,56.9105,56.7969,56.8182,21808.7235
2015-04-27 09:40:00,80.11,80.11,79.81,79.82,22509.00360144057,56.8324,56.8324,56.6196,56.6267,22509.0036
2015-04-27 09:45:00,79.82,79.93,79.71,79.86,26310.52420968387,56.6267,56.7047,56.5486,56.6551,26310.5242
2015-04-27 09:50:00,79.84,79.9,79.79,79.8,16206.482593037214,56.6409,56.6834,56.6054,56.6125,16206.4826
2015-04-27 09:55:00,79.81,79.97,79.79,79.87,28711.484593837533,56.6196,56.7331,56.6054,56.6622,28711.4846
2015-04-27 10:00:00,79.89,80.18,79.88,80.05,50320.12805122048,56.6763,56.8821,56.6692,56.7898,50320.1281
2015-04-27 10:05:00,80.03,80.15,80.02,80.03,30712.284913965585,56.7757,56.8608,56.7686,56.7757,30712.2849
2015-04-27 10:10:00,80.04,80.13,80.04,80.07,22008.80352140856,56.7828,56.8466,56.7828,56.804,22008.8035
2015-04-27 10:15:00,80.07,80.07,79.92,80.0,19907.963185274108,56.804,56.804,56.6976,56.7544,19907.9632
2015-04-27 10:20:00,80.0,80.01,79.93,79.99,20908.363345338134,56.7544,56.7615,56.7047,56.7473,20908.3633
2015-04-27 10:25:00,79.99,80.0,79.91,79.97,41116.44657863145,56.7473,56.7544,56.6905,56.7331,41116.4466
2015-04-27 10:30:00,79.96,80.04,79.91,80.03,72729.09163665466,56.726,56.7828,56.6905,56.7757,72729.0916
2015-04-27 10:35:00,80.02,80.03,79.93,79.96,23909.56382553021,56.7686,56.7757,56.7047,56.726,23909.5638
2015-04-27 10:40:00,79.95,80.04,79.94,80.02,45818.32733093237,56.7189,56.7828,56.7118,56.7686,45818.3273
2015-04-27 10:45:00,80.02,80.03,79.97,79.98,69927.97118847538,56.7686,56.7757,56.7331,56.7402,69927.9712
2015-04-27 10:50:00,79.99,80.09,79.98,80.08,64425.77030812324,56.7473,56.8182,56.7402,56.8111,64425.7703
2015-04-27 10:55:00,80.09,80.1,79.98,80.04,72028.81152460983,56.8182,56.8253,56.7402,56.7828,72028.8115
2015-04-27 11:00:00,80.03,80.11,80.02,80.1,88135.25410164065,56.7757,56.8324,56.7686,56.8253,88135.2541
2015-04-27 11:05:00,80.09,80.15,80.04,80.11,50020.00800320128,56.8182,56.8608,56.7828,56.8324,50020.008
2015-04-27 11:10:00,80.13,80.2,80.1,80.16,33513.405362144855,56.8466,56.8963,56.8253,56.8679,33513.4054
2015-04-27 11:15:00,80.16,80.19,80.1,80.11,35914.365746298514,56.8679,56.8892,56.8253,56.8324,35914.3657
2015-04-27 11:20:00,80.11,80.16,80.08,80.13,17206.88275310124,56.8324,56.8679,56.8111,56.8466,17206.8828
2015-04-27 11:25:00,80.12,80.12,79.99,80.04,17006.802721088432,56.8395,56.8395,56.7473,56.7828,17006.8027
2015-04-27 11:30:00,80.05,80.06,79.97,80.04,27911.16446578631,56.7898,56.7969,56.7331,56.7828,27911.1645
2015-04-27 11:35:00,80.02,80.06,79.98,79.98,13905.562224889954,56.7686,56.7969,56.7402,56.7402,13905.5622
2015-04-27 11:40:00,79.97,80.03,79.97,80.0,17807.122849139654,56.7331,56.7757,56.7331,56.7544,17807.1228
2015-04-27 11:45:00,80.0,80.07,79.96,79.97,21108.443377350937,56.7544,56.804,56.726,56.7331,21108.4434
2015-04-27 11:50:00,79.97,80.08,79.96,80.04,25010.00400160064,56.7331,56.8111,56.726,56.7828,25010.004
2015-04-27 11:55:00,80.04,80.08,79.97,80.04,27410.96438575429,56.7828,56.8111,56.7331,56.7828,27410.9644
2015-04-27 12:00:00,80.03,80.05,80.0,80.04,28611.44457783113,56.7757,56.7898,56.7544,56.7828,28611.4446
2015-04-27 12:05:00,80.03,80.05,79.96,79.96,56222.48899559824,56.7757,56.7898,56.726,56.726,56222.489
2015-04-27 12:10:00,79.97,79.98,79.91,79.94,47719.08763505401,56.7331,56.7402,56.6905,56.7118,47719.0876
2015-04-27 12:15:00,79.94,79.94,79.83,79.84,24409.763905562224,56.7118,56.7118,56.6338,56.6409,24409.7639
2015-04-27 12:20:00,79.82,79.9,79.8,79.81,21808.72348939576,56.6267,56.6834,56.6125,56.6196,21808.7235
2015-04-27 12:25:00,79.81,79.81,79.72,79.73,17507.002801120445,56.6196,56.6196,56.5557,56.5628,17507.0028
2015-04-27 12:30:00,79.74,79.77,79.61,79.65,40216.08643457382,56.5699,56.5912,56.4777,56.5061,40216.0864
2015-04-27 12:35:00,79.65,79.65,79.52,79.52,20008.00320128051,56.5061,56.5061,56.4139,56.4139,20008.0032
2015-04-27 12:40:00,79.51,79.58,79.47,79.52,18707.48299319728,56.4068,56.4564,56.3784,56.4139,18707.483
2015-04-27 12:45:00,79.52,79.53,79.47,79.48,23809.52380952381,56.4139,56.4209,56.3784,56.3855,23809.5238
2015-04-27 12:50:00,79.48,79.52,79.41,79.49,33613.44537815126,56.3855,56.4139,56.3358,56.3926,33613.4454
2015-04-27 12:55:00,79.49,79.56,79.46,79.51,16206.482593037214,56.3926,56.4422,56.3713,56.4068,16206.4826
2015-04-27 13:00:00,79.51,79.63,79.51,79.63,21708.683473389352,56.4068,56.4919,56.4068,56.4919,21708.6835
2015-04-27 13:05:00,79.62,79.71,79.62,79.67,15506.202480992397,56.4848,56.5486,56.4848,56.5203,15506.2025
2015-04-27 13:10:00,79.67,79.67,79.58,79.63,14805.922368947577,56.5203,56.5203,56.4564,56.4919,14805.9224
2015-04-27 13:15:00,79.64,79.67,79.59,79.63,20908.363345338134,56.499,56.5203,56.4635,56.4919,20908.3633
2015-04-27 13:20:00,79.64,79.64,79.52,79.55,18707.48299319728,56.499,56.499,56.4139,56.4351,18707.483
2015-04-27 13:25:00,79.57,79.58,79.49,79.52,23509.4037615046,56.4493,56.4564,56.3926,56.4139,23509.4038
2015-04-27 13:30:00,79.53,79.56,79.51,79.53,16706.682673069226,56.4209,56.4422,56.4068,56.4209,16706.6827
2015-04-27 13:35:00,79.53,79.59,79.5,79.59,18007.202881152458,56.4209,56.4635,56.3997,56.4635,18007.2029
2015-04-27 13:40:00,79.58,79.63,79.53,79.6,31712.685074029607,56.4564,56.4919,56.4209,56.4706,31712.6851
2015-04-27 13:45:00,79.6,79.64,79.54,79.56,19707.883153261304,56.4706,56.499,56.428,56.4422,19707.8832
2015-04-27 13:50:00,79.55,79.61,79.54,79.54,17607.04281712685,56.4351,56.4777,56.428,56.428,17607.0428
2015-04-27 13:55:00,79.55,79.58,79.52,79.58,10004.001600640257,56.4351,56.4564,56.4139,56.4564,10004.0016
2015-04-27 14:00:00,79.58,79.67,79.57,79.66,26310.52420968387,56.4564,56.5203,56.4493,56.5132,26310.5242
2015-04-27 14:05:00,79.65,79.65,79.52,79.54,30212.08483393357,56.5061,56.5061,56.4139,56.428,30212.0848
2015-04-27 14:10:00,79.55,79.59,79.5,79.51,39615.84633853541,56.4351,56.4635,56.3997,56.4068,39615.8463
2015-04-27 14:15:00,79.52,79.57,79.48,79.54,15806.322529011602,56.4139,56.4493,56.3855,56.428,15806.3225
2015-04-27 14:20:00,79.55,79.58,79.48,79.5,20708.28331332533,56.4351,56.4564,56.3855,56.3997,20708.2833
2015-04-27 14:25:00,79.5,79.59,79.5,79.55,33713.48539415766,56.3997,56.4635,56.3997,56.4351,33713.4854
2015-04-27 14:30:00,79.56,79.58,79.51,79.57,26610.64425770308,56.4422,56.4564,56.4068,56.4493,26610.6443
2015-04-27 14:35:00,79.58,79.58,79.47,79.5,34113.64545818327,56.4564,56.4564,56.3784,56.3997,34113.6455
2015-04-27 14:40:00,79.51,79.58,79.48,79.57,16606.642657062825,56.4068,56.4564,56.3855,56.4493,16606.6427
2015-04-27 14:45:00,79.56,79.61,79.54,79.6,19107.64305722289,56.4422,56.4777,56.428,56.4706,19107.6431
2015-04-27 14:50:00,79.61,79.79,79.6,79.77,35014.00560224089,56.4777,56.6054,56.4706,56.5912,35014.0056
2015-04-27 14:55:00,79.78,79.79,79.67,79.67,28911.564625850337,56.5983,56.6054,56.5203,56.5203,28911.5646
2015-04-27 15:00:00,79.68,79.75,79.65,79.74,21408.563425370143,56.5274,56.577,56.5061,56.5699,21408.5634
2015-04-27 15:05:00,79.75,79.76,79.68,79.72,21308.523409363745,56.577,56.5841,56.5274,56.5557,21308.5234
2015-04-27 15:10:00,79.73,79.79,79.68,79.69,33013.20528211284,56.5628,56.6054,56.5274,56.5345,33013.2053
2015-04-27 15:15:00,79.68,79.74,79.57,79.59,32412.965186074427,56.5274,56.5699,56.4493,56.4635,32412.9652
2015-04-27 15:20:00,79.59,79.63,79.56,79.61,31912.76510604241,56.4635,56.4919,56.4422,56.4777,31912.7651
2015-04-27 15:25:00,79.61,79.67,79.59,79.61,32813.125250100034,56.4777,56.5203,56.4635,56.4777,32813.1253
2015-04-27 15:30:00,79.61,79.64,79.55,79.56,64025.61024409763,56.4777,56.499,56.4351,56.4422,64025.6102
2015-04-27 15:35:00,79.56,79.63,79.53,79.62,52220.88835534213,56.4422,56.4919,56.4209,56.4848,52220.8884
2015-04-27 15:40:00,79.62,79.65,79.52,79.63,38915.56622649059,56.4848,56.5061,56.4139,56.4919,38915.5662
2015-04-27 15:45:00,79.62,79.66,79.49,79.54,60424.16966786714,56.4848,56.5132,56.3926,56.428,60424.1697
2015-04-27 15:50:00,79.53,79.57,79.52,79.56,67426.97078831532,56.4209,56.4493,56.4139,56.4422,67426.9708
2015-04-27 15:55:00,79.55,79.57,79.38,79.43,348339.3357342937,56.4351,56.4493,56.3145,56.35,348339.3357
2015-04-28 09:30:00,79.19,79.59,78.78,79.26,157863.14525810324,56.1797,56.4635,55.8889,56.2294,157863.1453
2015-04-28 09:35:00,79.24,79.55,79.22,79.37,41716.686674669865,56.2152,56.4351,56.201,56.3074,41716.6867
2015-04-28 09:40:00,79.41,79.67,79.39,79.58,20908.363345338134,56.3358,56.5203,56.3216,56.4564,20908.3633
2015-04-28 09:45:00,79.57,79.58,79.34,79.4,40516.20648259304,56.4493,56.4564,56.2862,56.3287,40516.2065
2015-04-28 09:50:00,79.38,79.56,79.36,79.39,30912.36494597839,56.3145,56.4422,56.3003,56.3216,30912.3649
2015-04-28 09:55:00,79.39,79.72,79.39,79.71,30612.24489795918,56.3216,56.5557,56.3216,56.5486,30612.2449
2015-04-28 10:00:00,79.7,79.73,79.53,79.68,53121.24849939976,56.5415,56.5628,56.4209,56.5274,53121.2485
2015-04-28 10:05:00,79.71,79.79,79.57,79.67,55922.36894757902,56.5486,56.6054,56.4493,56.5203,55922.3689
2015-04-28 10:10:00,79.66,79.75,79.55,79.57,42016.80672268907,56.5132,56.577,56.4351,56.4493,42016.8067
2015-04-28 10:15:00,79.58,79.79,79.57,79.59,39515.80632252901,56.4564,56.6054,56.4493,56.4635,39515.8063
2015-04-28 10:20:00,79.56,79.63,79.43,79.51,33313.32533013205,56.4422,56.4919,56.35,56.4068,33313.3253
2015-04-28 10:25:00,79.5,79.51,79.3,79.32,44017.60704281712,56.3997,56.4068,56.2578,56.272,44017.607
2015-04-28 10:30:00,79.31,79.41,79.22,79.26,30612.24489795918,56.2649,56.3358,56.201,56.2294,30612.2449
2015-04-28 10:35:00,79.26,79.31,79.15,79.29,31512.605042016803,56.2294,56.2649,56.1514,56.2507,31512.605
2015-04-28 10:40:00,79.29,79.29,79.09,79.11,21908.76350540216,56.2507,56.2507,56.1088,56.123,21908.7635
2015-04-28 10:45:00,79.11,79.15,79.02,79.03,35114.04561824729,56.123,56.1514,56.0591,56.0662,35114.0456
2015-04-28 10:50:00,79.04,79.23,79.03,79.2,41316.52661064425,56.0733,56.2081,56.0662,56.1868,41316.5266
2015-04-28 10:55:00,79.21,79.23,79.16,79.21,14505.80232092837,56.1939,56.2081,56.1585,56.1939,14505.8023
2015-04-28 11:00:00,79.22,79.41,79.22,79.38,15106.042416966786,56.201,56.3358,56.201,56.3145,15106.0424
2015-04-28 11:05:00,79.37,79.37,79.23,79.29,16706.682673069226,56.3074,56.3074,56.2081,56.2507,16706.6827
2015-04-28 11:10:00,79.27,79.3,79.17,79.22,13505.402160864343,56.2365,56.2578,56.1656,56.201,13505.4022
2015-04-28 11:15:00,79.21,79.41,79.21,79.4,33213.28531412565,56.1939,56.3358,56.1939,56.3287,33213.2853
2015-04-28 11:20:00,79.39,79.48,79.36,79.43,38715.48619447779,56.3216,56.3855,56.3003,56.35,38715.4862
2015-04-28 11:25:00,79.45,79.52,79.43,79.43,15006.002400960382,56.3642,56.4139,56.35,56.35,15006.0024
2015-04-28 11:30:00,79.44,79.63,79.43,79.61,20908.363345338134,56.3571,56.4919,56.35,56.4777,20908.3633
2015-04-28 11:35:00,79.59,79.71,79.59,79.66,10504.201680672268,56.4635,56.5486,56.4635,56.5132,10504.2017
2015-04-28 11:40:00,79.65,79.66,79.53,79.59,15706.2825130052,56.5061,56.5132,56.4209,56.4635,15706.2825
2015-04-28 11:45:00,79.6,79.61,79.48,79.55,14405.762304921967,56.4706,56.4777,56.3855,56.4351,14405.7623
2015-04-28 11:50:00,79.56,79.58,79.49,79.5,9903.961584633853,56.4422,56.4564,56.3926,56.3997,9903.9616
2015-04-28 11:55:00,79.53,79.53,79.47,79.5,17406.962785114043,56.4209,56.4209,56.3784,56.3997,17406.9628
2015-04-28 12:00:00,79.5,79.5,79.36,79.36,12104.841936774708,56.3997,56.3997,56.3003,56.3003,12104.8419
2015-04-28 12:05:00,79.36,79.4,79.29,79.36,10604.24169667867,56.3003,56.3287,56.2507,56.3003,10604.2417
2015-04-28 12:10:00,79.33,79.37,79.29,79.31,9003.601440576229,56.2791,56.3074,56.2507,56.2649,9003.6014
2015-04-28 12:15:00,79.31,79.31,79.2,79.2,12004.801920768306,56.2649,56.2649,56.1868,56.1868,12004.8019
2015-04-28 12:20:00,79.22,79.33,79.22,79.33,9503.801520608242,56.201,56.2791,56.201,56.2791,9503.8015
2015-04-28 12:25:00,79.33,79.34,79.2,79.26,19607.8431372549,56.2791,56.2862,56.1868,56.2294,19607.8431
2015-04-28 12:30:00,79.27,79.48,79.26,79.4,23109.24369747899,56.2365,56.3855,56.2294,56.3287,23109.2437
2015-04-28 12:35:00,79.41,79.46,79.33,79.38,11504.601840736294,56.3358,56.3713,56.2791,56.3145,11504.6018
2015-04-28 12:40:00,79.37,79.53,79.36,79.5,13005.202080832332,56.3074,56.4209,56.3003,56.3997,13005.2021
2015-04-28 12:45:00,79.49,79.52,79.38,79.41,13305.32212885154,56.3926,56.4139,56.3145,56.3358,13305.3221
2015-04-28 12:50:00,79.39,79.4,79.32,79.35,11504.601840736294,56.3216,56.3287,56.272,56.2932,11504.6018
2015-04-28 12:55:00,79.36,79.47,79.35,79.42,15806.322529011602,56.3003,56.3784,56.2932,56.3429,15806.3225
2015-04-28 13:00:00,79.41,79.46,79.36,79.45,14205.682272909162,56.3358,56.3713,56.3003,56.3642,14205.6823
2015-04-28 13:05:00,79.43,79.54,79.42,79.47,22709.08363345337,56.35,56.428,56.3429,56.3784,22709.0836
2015-04-28 13:10:00,79.48,79.49,79.42,79.44,16006.402561024408,56.3855,56.3926,56.3429,56.3571,16006.4026
2015-04-28 13:15:00,79.45,79.56,79.44,79.53,23609.443777511,56.3642,56.4422,56.3571,56.4209,23609.4438
2015-04-28 13:20:00,79.53,79.62,79.52,79.56,13405.362144857942,56.4209,56.4848,56.4139,56.4422,13405.3621
2015-04-28 13:25:00,79.57,79.59,79.48,79.59,20208.08323329332,56.4493,56.4635,56.3855,56.4635,20208.0832
2015-04-28 13:30:00,79.56,79.64,79.53,79.55,24909.96398559424,56.4422,56.499,56.4209,56.4351,24909.964
2015-04-28 13:35:00,79.57,79.69,79.56,79.67,18207.282913165265,56.4493,56.5345,56.4422,56.5203,18207.2829
2015-04-28 13:40:00,79.69,79.7,79.64,79.69,19407.76310524209,56.5345,56.5415,56.499,56.5345,19407.7631
2015-04-28 13:45:00,79.67,79.71,79.64,79.66,21008.40336134453,56.5203,56.5486,56.499,56.5132,21008.4034
2015-04-28 13:50:00,79.66,79.71,79.65,79.67,16206.482593037214,56.5132,56.5486,56.5061,56.5203,16206.4826
2015-04-28 13:55:00,79.68,79.69,79.65,79.66,12905.162064825929,56.5274,56.5345,56.5061,56.5132,12905.1621
2015-04-28 14:00:00,79.66,79.66,79.58,79.65,14305.722288915566,56.5132,56.5132,56.4564,56.5061,14305.7223
2015-04-28 14:05:00,79.64,79.69,79.62,79.69,12805.122048819529,56.499,56.5345,56.4848,56.5345,12805.122
2015-04-28 14:10:00,79.68,79.7,79.64,79.65,13605.442176870749,56.5274,56.5415,56.499,56.5061,13605.4422
2015-04-28 14:15:00,79.64,79.7,79.62,79.65,13605.442176870749,56.499,56.5415,56.4848,56.5061,13605.4422
2015-04-28 14:20:00,79.65,79.66,79.61,79.64,12605.04201680672,56.5061,56.5132,56.4777,56.499,12605.042
2015-04-28 14:25:00,79.62,79.7,79.62,79.63,21108.443377350937,56.4848,56.5415,56.4848,56.4919,21108.4434
2015-04-28 14:30:00,79.62,79.65,79.61,79.64,14305.722288915566,56.4848,56.5061,56.4777,56.499,14305.7223
2015-04-28 14:35:00,79.65,79.69,79.64,79.66,11204.481792717086,56.5061,56.5345,56.499,56.5132,11204.4818
2015-04-28 14:40:00,79.66,79.69,79.63,79.66,14805.922368947577,56.5132,56.5345,56.4919,56.5132,14805.9224
2015-04-28 14:45:00,79.65,79.66,79.62,79.65,16506.60264105642,56.5061,56.5132,56.4848,56.5061,16506.6026
2015-04-28 14:50:00,79.65,79.67,79.61,79.61,21308.523409363745,56.5061,56.5203,56.4777,56.4777,21308.5234
2015-04-28 14:55:00,79.62,79.62,79.55,79.61,20308.12324929972,56.4848,56.4848,56.4351,56.4777,20308.1232
2015-04-28 15:00:00,79.6,79.66,79.59,79.64,19607.8431372549,56.4706,56.5132,56.4635,56.499,19607.8431
2015-04-28 15:05:00,79.65,79.7,79.65,79.67,22709.08363345337,56.5061,56.5415,56.5061,56.5203,22709.0836
2015-04-28 15:10:00,79.69,79.69,79.64,79.66,18207.282913165265,56.5345,56.5345,56.499,56.5132,18207.2829
2015-04-28 15:15:00,79.67,79.73,79.65,79.69,21808.72348939576,56.5203,56.5628,56.5061,56.5345,21808.7235
2015-04-28 15:20:00,79.69,79.73,79.69,79.73,19907.963185274108,56.5345,56.5628,56.5345,56.5628,19907.9632
2015-04-28 15:25:00,79.73,79.75,79.71,79.75,26210.48419367747,56.5628,56.577,56.5486,56.577,26210.4842
2015-04-28 15:30:00,79.74,79.76,79.71,79.72,34013.605442176864,56.5699,56.5841,56.5486,56.5557,34013.6054
2015-04-28 15:35:00,79.72,79.78,79.7,79.74,37715.08603441376,56.5557,56.5983,56.5415,56.5699,37715.086
2015-04-28 15:40:00,79.74,79.74,79.63,79.66,56022.40896358543,56.5699,56.5699,56.4919,56.5132,56022.409
2015-04-28 15:45:00,79.67,79.67,79.61,79.64,60224.08963585433,56.5203,56.5203,56.4777,56.499,60224.0896
2015-04-28 15:50:00,79.63,79.68,79.61,79.62,65526.21048419367,56.4919,56.5274,56.4777,56.4848,65526.2105
2015-04-28 15:55:00,79.62,79.68,79.6,79.67,124349.73989595837,56.4848,56.5274,56.4706,56.5203,124349.7399
2015-04-29 09:30:00,79.33,79.87,79.33,79.76,84833.93357342936,56.2791,56.6622,56.2791,56.5841,84833.9336
2015-04-29 09:35:00,79.76,80.01,79.7,79.95,19607.8431372549,56.5841,56.7615,56.5415,56.7189,19607.8431
2015-04-29 09:40:00,79.97,80.13,79.87,80.05,39215.6862745098,56.7331,56.8466,56.6622,56.7898,39215.6863
2015-04-29 09:45:00,80.04,80.14,80.0,80.12,35414.165666266505,56.7828,56.8537,56.7544,56.8395,35414.1657
2015-04-29 09:50:00,80.1,80.25,79.87,79.89,55022.0088035214,56.8253,56.9317,56.6622,56.6763,55022.0088
2015-04-29 09:55:00,79.89,79.93,79.71,79.75,56922.76910764305,56.6763,56.7047,56.5486,56.577,56922.7691
2015-04-29 10:00:00,79.79,79.8,79.6,79.65,54621.84873949579,56.6054,56.6125,56.4706,56.5061,54621.8487
2015-04-29 10:05:00,79.65,79.71,79.42,79.45,80632.25290116045,56.5061,56.5486,56.3429,56.3642,80632.2529
2015-04-29 10:10:00,79.47,79.51,79.27,79.44,87635.05402160864,56.3784,56.4068,56.2365,56.3571,87635.054
2015-04-29 10:15:00,79.42,79.54,79.41,79.54,21908.76350540216,56.3429,56.428,56.3358,56.428,21908.7635
2015-04-29 10:20:00,79.52,79.53,79.43,79.47,39515.80632252901,56.4139,56.4209,56.35,56.3784,39515.8063
2015-04-29 10:25:00,79.48,79.51,79.45,79.45,27210.88435374149,56.3855,56.4068,56.3642,56.3642,27210.8844
2015-04-29 10:30:00,79.46,80.04,79.46,79.99,36514.60584233693,56.3713,56.7828,56.3713,56.7473,36514.6058
2015-04-29 10:35:00,79.99,80.05,79.88,79.97,31112.444977991192,56.7473,56.7898,56.6692,56.7331,31112.445
2015-04-29 10:40:00,79.99,80.02,79.84,79.97,27010.804321728687,56.7473,56.7686,56.6409,56.7331,27010.8043
2015-04-29 10:45:00,79.97,79.98,79.87,79.87,32112.84513805521,56.7331,56.7402,56.6622,56.6622,32112.8451
2015-04-29 10:50:00,79.86,79.93,79.85,79.88,48519.40776310524,56.6551,56.7047,56.648,56.6692,48519.4078
2015-04-29 10:55:00,79.88,79.94,79.82,79.89,54121.64865946378,56.6692,56.7118,56.6267,56.6763,54121.6487
2015-04-29 11:00:00,79.89,80.06,79.89,79.99,45018.00720288115,56.6763,56.7969,56.6763,56.7473,45018.0072
2015-04-29 11:05:00,79.99,80.12,79.98,80.03,38215.28611444577,56.7473,56.8395,56.7402,56.7757,38215.2861
2015-04-29 11:10:00,80.05,80.09,79.92,79.95,48919.56782713085,56.7898,56.8182,56.6976,56.7189,48919.5678
2015-04-29 11:15:00,79.94,80.04,79.94,80.02,28011.20448179272,56.7118,56.7828,56.7118,56.7686,28011.2045
2015-04-29 11:20:00,80.03,80.05,79.97,80.02,65126.05042016806,56.7757,56.7898,56.7331,56.7686,65126.0504
2015-04-29 11:25:00,80.01,80.08,79.97,80.04,71028.41136454581,56.7615,56.8111,56.7331,56.7828,71028.4114
2015-04-29 11:30:00,80.05,80.12,79.97,79.98,31012.40496198479,56.7898,56.8395,56.7331,56.7402,31012.405
2015-04-29 11:35:00,79.99,80.06,79.92,80.05,22609.043617446976,56.7473,56.7969,56.6976,56.7898,22609.0436
2015-04-29 11:40:00,80.05,80.14,80.05,80.12,28211.28451380552,56.7898,56.8537,56.7898,56.8395,28211.2845
2015-04-29 11:45:00,80.12,80.12,80.06,80.09,17206.88275310124,56.8395,56.8395,56.7969,56.8182,17206.8828
2015-04-29 11:50:00,80.09,80.15,80.08,80.08,19307.723089235693,56.8182,56.8608,56.8111,56.8111,19307.7231
2015-04-29 11:55:00,80.08,80.13,80.04,80.07,18807.52300920368,56.8111,56.8466,56.7828,56.804,18807.523
2015-04-29 12:00:00,80.08,80.11,80.01,80.03,45718.28731492597,56.8111,56.8324,56.7615,56.7757,45718.2873
2015-04-29 12:05:00,80.01,80.11,80.0,80.06,25910.36414565826,56.7615,56.8324,56.7544,56.7969,25910.3641
2015-04-29 12:10:00,80.08,80.1,80.0,80.01,36114.44577831132,56.8111,56.8253,56.7544,56.7615,36114.4458
2015-04-29 12:15:00,80.01,80.01,79.92,79.92,39115.6462585034,56.7615,56.7615,56.6976,56.6976,39115.6463
2015-04-29 12:20:00,79.92,79.94,79.86,79.9,37815.12605042016,56.6976,56.7118,56.6551,56.6834,37815.1261
2015-04-29 12:25:00,79.91,79.93,79.83,79.85,21508.60344137655,56.6905,56.7047,56.6338,56.648,21508.6034
2015-04-29 12:30:00,79.84,79.91,79.77,79.89,26010.404161664665,56.6409,56.6905,56.5912,56.6763,26010.4042
2015-04-29 12:35:00,79.89,79.95,79.88,79.9,26010.404161664665,56.6763,56.7189,56.6692,56.6834,26010.4042
2015-04-29 12:40:00,79.89,79.97,79.85,79.93,33513.405362144855,56.6763,56.7331,56.648,56.7047,33513.4054
2015-04-29 12:45:00,79.94,80.12,79.9,80.12,24509.803921568626,56.7118,56.8395,56.6834,56.8395,24509.8039
2015-04-29 12:50:00,80.12,80.15,80.08,80.12,24609.843937575028,56.8395,56.8608,56.8111,56.8395,24609.8439
2015-04-29 12:55:00,80.11,80.2,80.11,80.18,27410.96438575429,56.8324,56.8963,56.8324,56.8821,27410.9644
2015-04-29 13:00:00,80.18,80.2,79.96,79.96,18407.36294517807,56.8821,56.8963,56.726,56.726,18407.3629
2015-04-29 13:05:00,79.98,79.98,79.9,79.95,29411.76470588235,56.7402,56.7402,56.6834,56.7189,29411.7647
2015-04-29 13:10:00,79.93,79.93,79.75,79.78,22108.843537414963,56.7047,56.7047,56.577,56.5983,22108.8435
2015-04-29 13:15:00,79.79,79.89,79.79,79.88,20708.28331332533,56.6054,56.6763,56.6054,56.6692,20708.2833
2015-04-29 13:20:00,79.87,79.98,79.84,79.91,17206.88275310124,56.6622,56.7402,56.6409,56.6905,17206.8828
2015-04-29 13:25:00,79.9,79.94,79.84,79.85,19007.603041216484,56.6834,56.7118,56.6409,56.648,19007.603
2015-04-29 13:30:00,79.86,79.89,79.8,79.84,18907.56302521008,56.6551,56.6763,56.6125,56.6409,18907.563
2015-04-29 13:35:00,79.83,79.9,79.8,79.9,28611.44457783113,56.6338,56.6834,56.6125,56.6834,28611.4446
2015-04-29 13:40:00,79.9,79.96,79.84,79.93,19707.883153261304,56.6834,56.726,56.6409,56.7047,19707.8832
2015-04-29 13:45:00,79.94,80.02,79.93,79.99,32412.965186074427,56.7118,56.7686,56.7047,56.7473,32412.9652
2015-04-29 13:50:00,79.99,80.04,79.98,80.0,50920.3681472589,56.7473,56.7828,56.7402,56.7544,50920.3681
2015-04-29 13:55:00,80.0,80.06,79.92,79.93,21508.60344137655,56.7544,56.7969,56.6976,56.7047,21508.6034
2015-04-29 14:00:00,79.93,80.17,79.75,80.04,94037.6150460184,56.7047,56.875,56.577,56.7828,94037.615
2015-04-29 14:05:00,80.0,80.13,79.8,79.87,44117.64705882352,56.7544,56.8466,56.6125,56.6622,44117.6471
2015-04-29 14:10:00,79.87,79.99,79.74,79.77,26510.60424169668,56.6622,56.7473,56.5699,56.5912,26510.6042
2015-04-29 14:15:00,79.78,80.02,79.75,79.97,42116.84673869547,56.5983,56.7686,56.577,56.7331,42116.8467
2015-04-29 14:20:00,79.96,80.05,79.91,80.02,28811.52460984393,56.726,56.7898,56.6905,56.7686,28811.5246
2015-04-29 14:25:00,80.01,80.1,80.01,80.04,25610.244097639054,56.7615,56.8253,56.7615,56.7828,25610.2441
2015-04-29 14:30:00,80.03,80.12,80.01,80.1,27511.0044017607,56.7757,56.8395,56.7615,56.8253,27511.0044
2015-04-29 14:35:00,80.11,80.14,80.06,80.1,31312.525010004,56.8324,56.8537,56.7969,56.8253,31312.525
2015-04-29 14:40:00,80.1,80.19,80.09,80.12,24209.683873549417,56.8253,56.8892,56.8182,56.8395,24209.6839
2015-04-29 14:45:00,80.11,80.13,80.02,80.04,37214.88595438175,56.8324,56.8466,56.7686,56.7828,37214.886
2015-04-29 14:50:00,80.05,80.08,80.02,80.07,28011.20448179272,56.7898,56.8111,56.7686,56.804,28011.2045
2015-04-29 14:55:00,80.07,80.1,79.98,80.02,47418.96758703481,56.804,56.8253,56.7402,56.7686,47418.9676
2015-04-29 15:00:00,80.02,80.06,79.9,79.95,44417.76710684273,56.7686,56.7969,56.6834,56.7189,44417.7671
2015-04-29 15:05:00,79.95,79.99,79.92,79.98,91436.57462985194,56.7189,56.7473,56.6976,56.7402,91436.5746
2015-04-29 15:10:00,79.97,80.0,79.9,80.0,53621.448579431766,56.7331,56.7544,56.6834,56.7544,53621.4486
2015-04-29 15:15:00,80.0,80.04,79.95,80.01,51820.72829131652,56.7544,56.7828,56.7189,56.7615,51820.7283
2015-04-29 15:20:00,80.0,80.0,79.92,79.92,85534.21368547418,56.7544,56.7544,56.6976,56.6976,85534.2137
2015-04-29 15:25:00,79.92,80.04,79.92,80.03,51020.4081632653,56.6976,56.7828,56.6976,56.7757,51020.4082
2015-04-29 15:30:00,80.03,80.14,80.02,80.14,62525.0100040016,56.7757,56.8537,56.7686,56.8537,62525.01
2015-04-29 15:35:00,80.13,80.15,80.08,80.09,48719.48779511804,56.8466,56.8608,56.8111,56.8182,48719.4878
2015-04-29 15:40:00,80.09,80.1,80.01,80.09,70228.09123649458,56.8182,56.8253,56.7615,56.8182,70228.0912
2015-04-29 15:45:00,80.08,80.1,80.05,80.08,82833.1332533013,56.8111,56.8253,56.7898,56.8111,82833.1333
2015-04-29 15:50:00,80.08,80.14,80.07,80.12,111044.41776710685,56.8111,56.8537,56.804,56.8395,111044.4178
2015-04-29 15:55:00,80.12,80.12,80.06,80.08,166366.54661864744,56.8395,56.8395,56.7969,56.8111,166366.5466
2015-04-30 09:30:00,80.37,80.53,80.06,80.15,66426.5706282513,57.0169,57.1304,56.7969,56.8608,66426.5706
2015-04-30 09:35:00,80.19,80.22,79.72,79.83,42617.04681872749,56.8892,56.9105,56.5557,56.6338,42617.0468
2015-04-30 09:40:00,79.86,79.96,79.69,79.72,32112.84513805521,56.6551,56.726,56.5345,56.5557,32112.8451
2015-04-30 09:45:00,79.72,79.84,79.68,79.77,27511.0044017607,56.5557,56.6409,56.5274,56.5912,27511.0044
2015-04-30 09:50:00,79.75,79.78,79.37,79.59,84733.89355742295,56.577,56.5983,56.3074,56.4635,84733.8936
2015-04-30 09:55:00,79.6,79.77,79.6,79.74,15606.242496998795,56.4706,56.5912,56.4706,56.5699,15606.2425
2015-04-30 10:00:00,79.71,79.77,79.57,79.57,47519.00760304121,56.5486,56.5912,56.4493,56.4493,47519.0076
2015-04-30 10:05:00,79.59,79.8,79.59,79.77,50220.08803521408,56.4635,56.6125,56.4635,56.5912,50220.088
2015-04-30 10:10:00,79.78,79.84,79.72,79.83,38415.36614645858,56.5983,56.6409,56.5557,56.6338,38415.3661
2015-04-30 10:15:00,79.81,80.0,79.8,79.99,64525.81032412964,56.6196,56.7544,56.6125,56.7473,64525.8103
2015-04-30 10:20:00,79.98,79.98,79.63,79.67,21108.443377350937,56.7402,56.7402,56.4919,56.5203,21108.4434
2015-04-30 10:25:00,79.68,79.7,79.61,79.7,20008.00320128051,56.5274,56.5415,56.4777,56.5415,20008.0032
2015-04-30 10:30:00,79.69,79.75,79.56,79.64,58223.28931572628,56.5345,56.577,56.4422,56.499,58223.2893
2015-04-30 10:35:00,79.63,79.7,79.59,79.66,26410.564225690272,56.4919,56.5415,56.4635,56.5132,26410.5642
2015-04-30 10:40:00,79.66,79.77,79.63,79.7,18107.242897158863,56.5132,56.5912,56.4919,56.5415,18107.2429
2015-04-30 10:45:00,79.71,79.72,79.64,79.64,20308.12324929972,56.5486,56.5557,56.499,56.499,20308.1232
2015-04-30 10:50:00,79.65,79.65,79.54,79.58,17507.002801120445,56.5061,56.5061,56.428,56.4564,17507.0028
2015-04-30 10:55:00,79.59,79.69,79.57,79.67,45318.127250900354,56.4635,56.5345,56.4493,56.5203,45318.1273
2015-04-30 11:00:00,79.66,79.79,79.66,79.76,26810.724289715883,56.5132,56.6054,56.5132,56.5841,26810.7243
2015-04-30 11:05:00,79.75,79.87,79.66,79.67,16306.522609043615,56.577,56.6622,56.5132,56.5203,16306.5226
2015-04-30 11:10:00,79.7,79.85,79.68,79.69,19307.723089235693,56.5415,56.648,56.5274,56.5345,19307.7231
2015-04-30 11:15:00,79.68,79.76,79.68,79.71,66526.6106442577,56.5274,56.5841,56.5274,56.5486,66526.6106
2015-04-30 11:20:00,79.72,79.85,79.7,79.83,15906.362545018006,56.5557,56.648,56.5415,56.6338,15906.3625
2015-04-30 11:25:00,79.84,79.97,79.83,79.87,28511.40456182473,56.6409,56.7331,56.6338,56.6622,28511.4046
2015-04-30 11:30:00,79.91,80.03,79.9,79.98,30112.04481792717,56.6905,56.7757,56.6834,56.7402,30112.0448
2015-04-30 11:35:00,80.0,80.09,79.96,80.06,55022.0088035214,56.7544,56.8182,56.726,56.7969,55022.0088
2015-04-30 11:40:00,80.07,80.28,80.07,80.22,108043.21728691476,56.804,56.953,56.804,56.9105,108043.2173
2015-04-30 11:45:00,80.22,80.37,80.16,80.35,86134.4537815126,56.9105,57.0169,56.8679,57.0027,86134.4538
2015-04-30 11:50:00,80.32,80.37,80.28,80.31,35814.32573029211,56.9814,57.0169,56.953,56.9743,35814.3257
2015-04-30 11:55:00,80.29,80.29,80.16,80.18,17006.802721088432,56.9601,56.9601,56.8679,56.8821,17006.8027
2015-04-30 12:00:00,80.19,80.3,80.11,80.27,21908.76350540216,56.8892,56.9672,56.8324,56.9459,21908.7635
2015-04-30 12:05:00,80.28,80.36,80.28,80.31,38715.48619447779,56.953,57.0098,56.953,56.9743,38715.4862
2015-04-30 12:10:00,80.32,80.37,80.28,80.33,38215.28611444577,56.9814,57.0169,56.953,56.9885,38215.2861
2015-04-30 12:15:00,80.35,80.61,80.3,80.56,52921.16846738695,57.0027,57.1871,56.9672,57.1517,52921.1685
2015-04-30 12:20:00,80.56,80.57,80.39,80.46,13905.562224889954,57.1517,57.1588,57.0311,57.0807,13905.5622
2015-04-30 12:25:00,80.49,80.49,80.41,80.41,12404.961984793916,57.102,57.102,57.0452,57.0452,12404.962
2015-04-30 12:30:00,80.42,80.44,80.29,80.31,22008.80352140856,57.0523,57.0665,56.9601,56.9743,22008.8035
2015-04-30 12:35:00,80.32,80.33,80.15,80.17,17106.842737094838,56.9814,56.9885,56.8608,56.875,17106.8427
2015-04-30 12:40:00,80.17,80.26,80.15,80.19,22408.96358543417,56.875,56.9388,56.8608,56.8892,22408.9636
2015-04-30 12:45:00,80.19,80.22,80.11,80.16,18607.44297719088,56.8892,56.9105,56.8324,56.8679,18607.443
2015-04-30 12:50:00,80.16,80.22,80.08,80.12,42316.92677070828,56.8679,56.9105,56.8111,56.8395,42316.9268
2015-04-30 12:55:00,80.12,80.23,80.1,80.21,22308.92356942777,56.8395,56.9175,56.8253,56.9034,22308.9236
2015-04-30 13:00:00,80.24,80.29,80.19,80.27,13805.522208883553,56.9246,56.9601,56.8892,56.9459,13805.5222
2015-04-30 13:05:00,80.26,80.47,80.26,80.41,40516.20648259304,56.9388,57.0878,56.9388,57.0452,40516.2065
2015-04-30 13:10:00,80.42,80.49,80.41,80.46,16706.682673069226,57.0523,57.102,57.0452,57.0807,16706.6827
2015-04-30 13:15:00,80.46,80.46,80.31,80.35,16606.642657062825,57.0807,57.0807,56.9743,57.0027,16606.6427
2015-04-30 13:20:00,80.37,80.41,80.25,80.25,16306.522609043615,57.0169,57.0452,56.9317,56.9317,16306.5226
2015-04-30 13:25:00,80.26,80.28,80.23,80.25,17006.802721088432,56.9388,56.953,56.9175,56.9317,17006.8027
2015-04-30 13:30:00,80.25,80.34,80.23,80.34,37314.92597038816,56.9317,56.9956,56.9175,56.9956,37314.926
2015-04-30 13:35:00,80.34,80.38,80.28,80.33,68327.33093237295,56.9956,57.024,56.953,56.9885,68327.3309
2015-04-30 13:40:00,80.33,80.51,80.33,80.47,38515.40616246498,56.9885,57.1162,56.9885,57.0878,38515.4062
2015-04-30 13:45:00,80.47,80.51,80.44,80.46,29511.80472188875,57.0878,57.1162,57.0665,57.0807,29511.8047
2015-04-30 13:50:00,80.45,80.49,80.41,80.46,13005.202080832332,57.0736,57.102,57.0452,57.0807,13005.2021
2015-04-30 13:55:00,80.46,80.49,80.41,80.43,31512.605042016803,57.0807,57.102,57.0452,57.0594,31512.605
2015-04-30 14:00:00,80.44,80.45,80.35,80.43,14005.602240896356,57.0665,57.0736,57.0027,57.0594,14005.6022
2015-04-30 14:05:00,80.43,80.49,80.37,80.44,19207.68307322929,57.0594,57.102,57.0169,57.0665,19207.6831
2015-04-30 14:10:00,80.44,80.48,80.41,80.44,17106.842737094838,57.0665,57.0949,57.0452,57.0665,17106.8427
2015-04-30 14:15:00,80.45,80.49,80.43,80.48,23109.24369747899,57.0736,57.102,57.0594,57.0949,23109.2437
2015-04-30 14:20:00,80.48,80.51,80.42,80.44,55722.28891556622,57.0949,57.1162,57.0523,57.0665,55722.2889
2015-04-30 14:25:00,80.44,80.45,80.32,80.33,25910.36414565826,57.0665,57.0736,56.9814,56.9885,25910.3641
2015-04-30 14:30:00,80.31,80.36,80.3,80.32,23109.24369747899,56.9743,57.0098,56.9672,56.9814,23109.2437
2015-04-30 14:35:00,80.33,80.47,80.32,80.44,23209.28371348539,56.9885,57.0878,56.9814,57.0665,23209.2837
2015-04-30 14:40:00,80.43,80.44,80.28,80.3,28511.40456182473,57.0594,57.0665,56.953,56.9672,28511.4046
2015-04-30 14:45:00,80.29,80.3,80.11,80.11,25410.16406562625,56.9601,56.9672,56.8324,56.8324,25410.1641
2015-04-30 14:50:00,80.14,80.14,79.99,80.12,37515.00600240096,56.8537,56.8537,56.7473,56.8395,37515.006
2015-04-30 14:55:00,80.11,80.11,79.94,79.94,43417.366946778704,56.8324,56.8324,56.7118,56.7118,43417.3669
2015-04-30 15:00:00,79.94,79.96,79.72,79.83,56522.60904361744,56.7118,56.726,56.5557,56.6338,56522.609
2015-04-30 15:05:00,79.83,79.93,79.81,79.85,39915.96638655462,56.6338,56.7047,56.6196,56.648,39915.9664
2015-04-30 15:10:00,79.84,79.9,79.78,79.9,44917.96718687475,56.6409,56.6834,56.5983,56.6834,44917.9672
2015-04-30 15:15:00,79.91,79.98,79.87,79.93,56222.48899559824,56.6905,56.7402,56.6622,56.7047,56222.489
2015-04-30 15:20:00,79.93,80.05,79.92,80.0,37815.12605042016,56.7047,56.7898,56.6976,56.7544,37815.1261
2015-04-30 15:25:00,80.0,80.0,79.88,79.97,35914.365746298514,56.7544,56.7544,56.6692,56.7331,35914.3657
2015-04-30 15:30:00,79.96,80.06,79.91,80.01,33713.48539415766,56.726,56.7969,56.6905,56.7615,33713.4854
2015-04-30 15:35:00,80.0,80.07,79.94,79.98,52320.928371348535,56.7544,56.804,56.7118,56.7402,52320.9284
2015-04-30 15:40:00,79.98,80.04,79.88,79.93,46818.7274909964,56.7402,56.7828,56.6692,56.7047,46818.7275
2015-04-30 15:45:00,79.93,80.0,79.88,79.92,91736.69467787114,56.7047,56.7544,56.6692,56.6976,91736.6947
2015-04-30 15:50:00,79.93,80.01,79.92,79.97,71228.49139655862,56.7047,56.7615,56.6976,56.7331,71228.4914
2015-04-30 15:55:00,79.97,80.09,79.94,80.07,145458.18327330932,56.7331,56.8182,56.7118,56.804,145458.1833
2015-05-01 09:30:00,79.93,80.25,79.87,80.06,52020.80832332933,56.7047,56.9317,56.6622,56.7969,52020.8083
2015-05-01 09:35:00,80.16,80.44,80.03,80.19,21708.683473389352,56.8679,57.0665,56.7757,56.8892,21708.6835
2015-05-01 09:40:00,80.16,80.25,80.0,80.09,36514.60584233693,56.8679,56.9317,56.7544,56.8182,36514.6058
2015-05-01 09:45:00,80.07,80.07,79.81,79.89,24009.603841536613,56.804,56.804,56.6196,56.6763,24009.6038
2015-05-01 09:50:00,79.89,80.11,79.81,80.11,32412.965186074427,56.6763,56.8324,56.6196,56.8324,32412.9652
2015-05-01 09:55:00,80.1,80.26,79.92,79.99,16906.76270508203,56.8253,56.9388,56.6976,56.7473,16906.7627
2015-05-01 10:00:00,79.94,80.12,79.91,79.93,28211.28451380552,56.7118,56.8395,56.6905,56.7047,28211.2845
2015-05-01 10:05:00,79.93,79.96,79.75,79.8,75230.09203681472,56.7047,56.726,56.577,56.6125,75230.092
2015-05-01 10:10:00,79.79,79.89,79.75,79.83,63025.210084033606,56.6054,56.6763,56.577,56.6338,63025.2101
2015-05-01 10:15:00,79.81,80.01,79.76,79.98,45018.00720288115,56.6196,56.7615,56.5841,56.7402,45018.0072
2015-05-01 10:20:00,79.98,80.01,79.84,79.91,33213.28531412565,56.7402,56.7615,56.6409,56.6905,33213.2853
2015-05-01 10:25:00,79.91,79.94,79.76,79.84,24409.763905562224,56.6905,56.7118,56.5841,56.6409,24409.7639
2015-05-01 10:30:00,79.85,79.99,79.85,79.94,41316.52661064425,56.648,56.7473,56.648,56.7118,41316.5266
2015-05-01 10:35:00,79.97,80.0,79.88,79.89,42817.12685074029,56.7331,56.7544,56.6692,56.6763,42817.1269
2015-05-01 10:40:00,79.91,79.92,79.72,79.78,20408.16326530612,56.6905,56.6976,56.5557,56.5983,20408.1633
2015-05-01 10:45:00,79.8,79.86,79.73,79.77,19407.76310524209,56.6125,56.6551,56.5628,56.5912,19407.7631
2015-05-01 10:50:00,79.77,79.85,79.76,79.83,28211.28451380552,56.5912,56.648,56.5841,56.6338,28211.2845
2015-05-01 10:55:00,79.82,79.85,79.69,79.7,18007.202881152458,56.6267,56.648,56.5345,56.5415,18007.2029
2015-05-01 11:00:00,79.71,79.77,79.65,79.7,14905.96238495398,56.5486,56.5912,56.5061,56.5415,14905.9624
2015-05-01 11:05:00,79.7,79.8,79.7,79.77,26410.564225690272,56.5415,56.6125,56.5415,56.5912,26410.5642
2015-05-01 11:10:00,79.77,79.77,79.68,79.68,17006.802721088432,56.5912,56.5912,56.5274,56.5274,17006.8027
2015-05-01 11:15:00,79.69,79.7,79.62,79.64,24309.72388955582,56.5345,56.5415,56.4848,56.499,24309.7239
2015-05-01 11:20:00,79.65,79.74,79.62,79.74,23909.56382553021,56.5061,56.5699,56.4848,56.5699,23909.5638
2015-05-01 11:25:00,79.75,79.87,79.75,79.87,24209.683873549417,56.577,56.6622,56.577,56.6622,24209.6839
2015-05-01 11:30:00,79.87,79.96,79.86,79.93,35714.28571428571,56.6622,56.726,56.6551,56.7047,35714.2857
2015-05-01 11:35:00,79.91,79.92,79.86,79.88,13805.522208883553,56.6905,56.6976,56.6551,56.6692,13805.5222
2015-05-01 11:40:00,79.88,79.89,79.73,79.74,27110.84433773509,56.6692,56.6763,56.5628,56.5699,27110.8443
2015-05-01 11:45:00,79.75,79.84,79.75,79.84,20008.00320128051,56.577,56.6409,56.577,56.6409,20008.0032
2015-05-01 11:50:00,79.84,79.95,79.79,79.92,29511.80472188875,56.6409,56.7189,56.6054,56.6976,29511.8047
2015-05-01 11:55:00,79.92,79.97,79.89,79.91,22108.843537414963,56.6976,56.7331,56.6763,56.6905,22108.8435
2015-05-01 12:00:00,79.91,79.98,79.89,79.94,28311.32452981192,56.6905,56.7402,56.6763,56.7118,28311.3245
2015-05-01 12:05:00,79.92,79.97,79.91,79.95,29911.96478591436,56.6976,56.7331,56.6905,56.7189,29911.9648
2015-05-01 12:10:00,79.95,80.05,79.94,80.01,50420.168067226885,56.7189,56.7898,56.7118,56.7615,50420.1681
2015-05-01 12:15:00,80.02,80.07,80.0,80.04,28711.484593837533,56.7686,56.804,56.7544,56.7828,28711.4846
2015-05-01 12:20:00,80.04,80.05,79.99,80.0,17206.88275310124,56.7828,56.7898,56.7473,56.7544,17206.8828
2015-05-01 12:25:00,80.01,80.02,79.98,79.99,37414.96598639456,56.7615,56.7686,56.7402,56.7473,37414.966
2015-05-01 12:30:00,80.0,80.02,79.96,80.01,25510.20408163265,56.7544,56.7686,56.726,56.7615,25510.2041
2015-05-01 12:35:00,80.01,80.02,79.94,79.96,25710.28411364545,56.7615,56.7686,56.7118,56.726,25710.2841
2015-05-01 12:40:00,79.95,80.0,79.92,80.0,49619.84793917566,56.7189,56.7544,56.6976,56.7544,49619.8479
2015-05-01 12:45:00,80.01,80.1,80.01,80.07,17707.082833133252,56.7615,56.8253,56.7615,56.804,17707.0828
2015-05-01 12:50:00,80.07,80.12,80.06,80.08,18307.322929171667,56.804,56.8395,56.7969,56.8111,18307.3229
2015-05-01 12:55:00,80.09,80.14,80.08,80.13,23309.3237294918,56.8182,56.8537,56.8111,56.8466,23309.3237
2015-05-01 13:00:00,80.13,80.21,80.11,80.21,27310.924369747896,56.8466,56.9034,56.8324,56.9034,27310.9244
2015-05-01 13:05:00,80.2,80.29,80.16,80.16,16806.72268907563,56.8963,56.9601,56.8679,56.8679,16806.7227
2015-05-01 13:10:00,80.17,80.25,80.15,80.15,18607.44297719088,56.875,56.9317,56.8608,56.8608,18607.443
2015-05-01 13:15:00,80.15,80.24,80.14,80.23,12004.801920768306,56.8608,56.9246,56.8537,56.9175,12004.8019
2015-05-01 13:20:00,80.22,80.22,80.16,80.17,23709.483793517404,56.9105,56.9105,56.8679,56.875,23709.4838
2015-05-01 13:25:00,80.16,80.19,80.14,80.16,14505.80232092837,56.8679,56.8892,56.8537,56.8679,14505.8023
2015-05-01 13:30:00,80.16,80.17,80.12,80.12,14305.722288915566,56.8679,56.875,56.8395,56.8395,14305.7223
2015-05-01 13:35:00,80.11,80.17,80.1,80.13,12004.801920768306,56.8324,56.875,56.8253,56.8466,12004.8019
2015-05-01 13:40:00,80.11,80.19,80.06,80.09,12404.961984793916,56.8324,56.8892,56.7969,56.8182,12404.962
2015-05-01 13:45:00,80.08,80.17,80.06,80.16,17006.802721088432,56.8111,56.875,56.7969,56.8679,17006.8027
2015-05-01 13:50:00,80.15,80.33,80.15,80.23,30412.16486594637,56.8608,56.9885,56.8608,56.9175,30412.1649
2015-05-01 13:55:00,80.23,80.23,80.19,80.2,15606.242496998795,56.9175,56.9175,56.8892,56.8963,15606.2425
2015-05-01 14:00:00,80.2,80.23,80.18,80.19,17206.88275310124,56.8963,56.9175,56.8821,56.8892,17206.8828
2015-05-01 14:05:00,80.19,80.24,80.16,80.2,27911.16446578631,56.8892,56.9246,56.8679,56.8963,27911.1645
2015-05-01 14:10:00,80.2,80.22,80.16,80.17,13605.442176870749,56.8963,56.9105,56.8679,56.875,13605.4422
2015-05-01 14:15:00,80.18,80.19,80.06,80.06,18407.36294517807,56.8821,56.8892,56.7969,56.7969,18407.3629
2015-05-01 14:20:00,80.05,80.15,80.04,80.15,26610.64425770308,56.7898,56.8608,56.7828,56.8608,26610.6443
2015-05-01 14:25:00,80.15,80.3,80.15,80.29,29211.684673869546,56.8608,56.9672,56.8608,56.9601,29211.6847
2015-05-01 14:30:00,80.31,80.41,80.26,80.35,28311.32452981192,56.9743,57.0452,56.9388,57.0027,28311.3245
2015-05-01 14:35:00,80.35,80.38,80.3,80.35,14305.722288915566,57.0027,57.024,56.9672,57.0027,14305.7223
2015-05-01 14:40:00,80.36,80.47,80.35,80.46,28611.44457783113,57.0098,57.0878,57.0027,57.0807,28611.4446
2015-05-01 14:45:00,80.45,80.55,80.44,80.5,34013.605442176864,57.0736,57.1446,57.0665,57.1091,34013.6054
2015-05-01 14:50:00,80.49,80.57,80.49,80.49,51020.4081632653,57.102,57.1588,57.102,57.102,51020.4082
2015-05-01 14:55:00,80.48,80.52,80.37,80.37,30212.08483393357,57.0949,57.1233,57.0169,57.0169,30212.0848
2015-05-01 15:00:00,80.38,80.38,80.3,80.31,49819.92797118847,57.024,57.024,56.9672,56.9743,49819.928
2015-05-01 15:05:00,80.31,80.43,80.3,80.33,81632.65306122448,56.9743,57.0594,56.9672,56.9885,81632.6531
2015-05-01 15:10:00,80.32,80.33,80.27,80.33,27711.084433773507,56.9814,56.9885,56.9459,56.9885,27711.0844
2015-05-01 15:15:00,80.33,80.38,80.31,80.38,36114.44577831132,56.9885,57.024,56.9743,57.024,36114.4458
2015-05-01 15:20:00,80.37,80.38,80.34,80.38,45218.08723489395,57.0169,57.024,56.9956,57.024,45218.0872
2015-05-01 15:25:00,80.39,80.43,80.29,80.4,65526.21048419367,57.0311,57.0594,56.9601,57.0381,65526.2105
2015-05-01 15:30:00,80.41,80.43,80.25,80.26,43117.2468987595,57.0452,57.0594,56.9317,56.9388,43117.2469
2015-05-01 15:35:00,80.26,80.28,80.21,80.21,35314.1256502601,56.9388,56.953,56.9034,56.9034,35314.1257
2015-05-01 15:40:00,80.22,80.37,80.21,80.28,49719.88795518207,56.9105,57.0169,56.9034,56.953,49719.888
2015-05-01 15:45:00,80.29,80.4,80.28,80.33,68027.21088435373,56.9601,57.0381,56.953,56.9885,68027.2109
2015-05-01 15:50:00,80.32,80.41,80.3,80.41,86434.5738295318,56.9814,57.0452,56.9672,57.0452,86434.5738
2015-05-01 15:55:00,80.41,80.52,80.4,80.47,201780.712284914,57.0452,57.1233,57.0381,57.0878,201780.7123
2015-05-04 09:30:00,80.56,80.63,80.48,80.51,45818.32733093237,57.1517,57.2013,57.0949,57.1162,45818.3273
2015-05-04 09:35:00,80.49,80.66,80.47,80.48,21608.64345738295,57.102,57.2226,57.0878,57.0949,21608.6435
2015-05-04 09:40:00,80.48,80.52,80.36,80.49,21008.40336134453,57.0949,57.1233,57.0098,57.102,21008.4034
2015-05-04 09:45:00,80.51,80.53,80.35,80.44,95638.25530212084,57.1162,57.1304,57.0027,57.0665,95638.2553
2015-05-04 09:50:00,80.43,80.45,80.23,80.39,55622.24889955982,57.0594,57.0736,56.9175,57.0311,55622.2489
2015-05-04 09:55:00,80.39,80.45,80.33,80.37,28111.24449779912,57.0311,57.0736,56.9885,57.0169,28111.2445
2015-05-04 10:00:00,80.37,80.4,80.26,80.36,82633.0532212885,57.0169,57.0381,56.9388,57.0098,82633.0532
2015-05-04 10:05:00,80.37,80.43,80.31,80.31,32012.805122048816,57.0169,57.0594,56.9743,56.9743,32012.8051
2015-05-04 10:10:00,80.32,80.34,80.27,80.28,19507.803121248497,56.9814,56.9956,56.9459,56.953,19507.8031
2015-05-04 10:15:00,80.28,80.36,80.18,80.22,150860.34413765505,56.953,57.0098,56.8821,56.9105,150860.3441
2015-05-04 10:20:00,80.21,80.27,79.99,79.99,27210.88435374149,56.9034,56.9459,56.7473,56.7473,27210.8844
2015-05-04 10:25:00,79.99,80.12,79.95,80.07,22709.08363345337,56.7473,56.8395,56.7189,56.804,22709.0836
2015-05-04 10:30:00,80.07,80.09,79.99,80.04,25210.08403361344,56.804,56.8182,56.7473,56.7828,25210.084
2015-05-04 10:35:00,80.05,80.07,79.88,79.89,35914.365746298514,56.7898,56.804,56.6692,56.6763,35914.3657
2015-05-04 10:40:00,79.89,79.9,79.7,79.73,38115.24609843937,56.6763,56.6834,56.5415,56.5628,38115.2461
2015-05-04 10:45:00,79.73,79.74,79.68,79.71,21508.60344137655,56.5628,56.5699,56.5274,56.5486,21508.6034
2015-05-04 10:50:00,79.71,79.76,79.63,79.63,24709.88395358143,56.5486,56.5841,56.4919,56.4919,24709.884
2015-05-04 10:55:00,79.63,79.7,79.61,79.7,13505.402160864343,56.4919,56.5415,56.4777,56.5415,13505.4022
2015-05-04 11:00:00,79.7,79.7,79.6,79.62,14405.762304921967,56.5415,56.5415,56.4706,56.4848,14405.7623
2015-05-04 11:05:00,79.63,79.82,79.63,79.78,24909.96398559424,56.4919,56.6267,56.4919,56.5983,24909.964
2015-05-04 11:10:00,79.79,79.92,79.76,79.88,29011.60464185674,56.6054,56.6976,56.5841,56.6692,29011.6046
2015-05-04 11:15:00,79.88,79.99,79.88,79.91,28711.484593837533,56.6692,56.7473,56.6692,56.6905,28711.4846
2015-05-04 11:20:00,79.91,80.05,79.91,80.0,18607.44297719088,56.6905,56.7898,56.6905,56.7544,18607.443
2015-05-04 11:25:00,80.0,80.07,79.95,80.07,28511.40456182473,56.7544,56.804,56.7189,56.804,28511.4046
2015-05-04 11:30:00,80.06,80.07,79.99,80.01,22609.043617446976,56.7969,56.804,56.7473,56.7615,22609.0436
2015-05-04 11:35:00,80.01,80.03,79.93,79.94,13105.242096838734,56.7615,56.7757,56.7047,56.7118,13105.2421
2015-05-04 11:40:00,79.94,79.96,79.88,79.88,20308.12324929972,56.7118,56.726,56.6692,56.6692,20308.1232
2015-05-04 11:45:00,79.88,79.89,79.82,79.84,60024.00960384153,56.6692,56.6763,56.6267,56.6409,60024.0096
2015-05-04 11:50:00,79.85,79.93,79.85,79.92,18107.242897158863,56.648,56.7047,56.648,56.6976,18107.2429
2015-05-04 11:55:00,79.92,79.94,79.9,79.93,18607.44297719088,56.6976,56.7118,56.6834,56.7047,18607.443
2015-05-04 12:00:00,79.91,79.92,79.87,79.88,20608.243297318924,56.6905,56.6976,56.6622,56.6692,20608.2433
2015-05-04 12:05:00,79.88,79.88,79.72,79.73,29211.684673869546,56.6692,56.6692,56.5557,56.5628,29211.6847
2015-05-04 12:10:00,79.72,79.72,79.38,79.55,45218.08723489395,56.5557,56.5557,56.3145,56.4351,45218.0872
2015-05-04 12:15:00,79.56,79.64,79.46,79.64,22609.043617446976,56.4422,56.499,56.3713,56.499,22609.0436
2015-05-04 12:20:00,79.64,79.64,79.48,79.51,21508.60344137655,56.499,56.499,56.3855,56.4068,21508.6034
2015-05-04 12:25:00,79.49,79.55,79.45,79.5,28511.40456182473,56.3926,56.4351,56.3642,56.3997,28511.4046
2015-05-04 12:30:00,79.5,79.66,79.42,79.49,25910.36414565826,56.3997,56.5132,56.3429,56.3926,25910.3641
2015-05-04 12:35:00,79.49,79.53,79.44,79.52,12905.162064825929,56.3926,56.4209,56.3571,56.4139,12905.1621
2015-05-04 12:40:00,79.53,79.59,79.49,79.57,12605.04201680672,56.4209,56.4635,56.3926,56.4493,12605.042
2015-05-04 12:45:00,79.57,79.66,79.55,79.65,12705.082032813125,56.4493,56.5132,56.4351,56.5061,12705.082
2015-05-04 12:50:00,79.64,79.72,79.61,79.71,12905.162064825929,56.499,56.5557,56.4777,56.5486,12905.1621
2015-05-04 12:55:00,79.72,79.77,79.66,79.66,20108.04321728691,56.5557,56.5912,56.5132,56.5132,20108.0432
2015-05-04 13:00:00,79.67,79.74,79.65,79.74,24309.72388955582,56.5203,56.5699,56.5061,56.5699,24309.7239
2015-05-04 13:05:00,79.73,79.85,79.69,79.85,32913.16526610644,56.5628,56.648,56.5345,56.648,32913.1653
2015-05-04 13:10:00,79.85,79.89,79.81,79.89,24409.763905562224,56.648,56.6763,56.6196,56.6763,24409.7639
2015-05-04 13:15:00,79.87,79.89,79.78,79.8,23509.4037615046,56.6622,56.6763,56.5983,56.6125,23509.4038
2015-05-04 13:20:00,79.79,79.85,79.78,79.83,21208.48339335734,56.6054,56.648,56.5983,56.6338,21208.4834
2015-05-04 13:25:00,79.84,79.93,79.77,79.88,15606.242496998795,56.6409,56.7047,56.5912,56.6692,15606.2425
2015-05-04 13:30:00,79.87,79.9,79.8,79.84,12204.881952781112,56.6622,56.6834,56.6125,56.6409,12204.882
2015-05-04 13:35:00,79.81,79.85,79.79,79.85,12104.841936774708,56.6196,56.648,56.6054,56.648,12104.8419
2015-05-04 13:40:00,79.85,79.95,79.85,79.89,13405.362144857942,56.648,56.7189,56.648,56.6763,13405.3621
2015-05-04 13:45:00,79.88,79.93,79.87,79.91,16406.562625050017,56.6692,56.7047,56.6622,56.6905,16406.5626
2015-05-04 13:50:00,79.91,79.94,79.89,79.89,14505.80232092837,56.6905,56.7118,56.6763,56.6763,14505.8023
2015-05-04 13:55:00,79.9,79.96,79.9,79.92,10704.281712685071,56.6834,56.726,56.6834,56.6976,10704.2817
2015-05-04 14:00:00,79.92,80.03,79.9,79.99,31112.444977991192,56.6976,56.7757,56.6834,56.7473,31112.445
2015-05-04 14:05:00,79.99,80.05,79.95,79.99,14805.922368947577,56.7473,56.7898,56.7189,56.7473,14805.9224
2015-05-04 14:10:00,79.99,80.04,79.96,80.0,19007.603041216484,56.7473,56.7828,56.726,56.7544,19007.603
2015-05-04 14:15:00,80.01,80.08,80.0,80.08,12605.04201680672,56.7615,56.8111,56.7544,56.8111,12605.042
2015-05-04 14:20:00,80.07,80.1,80.05,80.1,13805.522208883553,56.804,56.8253,56.7898,56.8253,13805.5222
2015-05-04 14:25:00,80.11,80.14,80.06,80.09,16906.76270508203,56.8324,56.8537,56.7969,56.8182,16906.7627
2015-05-04 14:30:00,80.1,80.1,80.05,80.08,12705.082032813125,56.8253,56.8253,56.7898,56.8111,12705.082
2015-05-04 14:35:00,80.06,80.09,80.03,80.09,21308.523409363745,56.7969,56.8182,56.7757,56.8182,21308.5234
2015-05-04 14:40:00,80.09,80.13,80.07,80.09,17707.082833133252,56.8182,56.8466,56.804,56.8182,17707.0828
2015-05-04 14:45:00,80.09,80.09,80.02,80.03,16006.402561024408,56.8182,56.8182,56.7686,56.7757,16006.4026
2015-05-04 14:50:00,80.04,80.08,80.03,80.05,12304.921968787514,56.7828,56.8111,56.7757,56.7898,12304.922
2015-05-04 14:55:00,80.04,80.07,80.03,80.07,12204.881952781112,56.7828,56.804,56.7757,56.804,12204.882
2015-05-04 15:00:00,80.07,80.08,80.02,80.07,21008.40336134453,56.804,56.8111,56.7686,56.804,21008.4034
2015-05-04 15:05:00,80.08,80.11,80.05,80.08,21908.76350540216,56.8111,56.8324,56.7898,56.8111,21908.7635
2015-05-04 15:10:00,80.07,80.11,80.07,80.1,22408.96358543417,56.804,56.8324,56.804,56.8253,22408.9636
2015-05-04 15:15:00,80.1,80.15,80.07,80.13,26410.564225690272,56.8253,56.8608,56.804,56.8466,26410.5642
2015-05-04 15:20:00,80.13,80.17,80.12,80.15,24709.88395358143,56.8466,56.875,56.8395,56.8608,24709.884
2015-05-04 15:25:00,80.14,80.16,80.11,80.12,23409.3637454982,56.8537,56.8679,56.8324,56.8395,23409.3637
2015-05-04 15:30:00,80.12,80.17,80.08,80.14,38715.48619447779,56.8395,56.875,56.8111,56.8537,38715.4862
2015-05-04 15:35:00,80.14,80.14,80.08,80.11,57823.12925170067,56.8537,56.8537,56.8111,56.8324,57823.1293
2015-05-04 15:40:00,80.1,80.12,80.07,80.1,38215.28611444577,56.8253,56.8395,56.804,56.8253,38215.2861
2015-05-04 15:45:00,80.1,80.11,80.08,80.1,51520.60824329731,56.8253,56.8324,56.8111,56.8253,51520.6082
2015-05-04 15:50:00,80.1,80.11,80.06,80.09,75830.33213285313,56.8253,56.8324,56.7969,56.8182,75830.3321
2015-05-04 15:55:00,80.1,80.11,79.97,80.0,183873.5494197679,56.8253,56.8324,56.7331,56.7544,183873.5494
2015-05-05 09:30:00,80.59,80.8,80.5,80.7,74629.85194077631,57.1729,57.3219,57.1091,57.251,74629.8519
2015-05-05 09:35:00,80.73,80.96,80.65,80.92,35014.00560224089,57.2723,57.4354,57.2155,57.4071,35014.0056
2015-05-05 09:40:00,80.94,81.05,80.82,80.9,34913.96558623449,57.4212,57.4993,57.3361,57.3929,34913.9656
2015-05-05 09:45:00,80.89,80.91,80.53,80.87,80832.33293317327,57.3858,57.4,57.1304,57.3716,80832.3329
2015-05-05 09:50:00,80.84,80.97,80.69,80.93,27811.12444977991,57.3503,57.4425,57.2439,57.4141,27811.1244
2015-05-05 09:55:00,80.95,80.95,80.55,80.61,35714.28571428571,57.4283,57.4283,57.1446,57.1871,35714.2857
2015-05-05 10:00:00,80.63,80.69,80.47,80.49,28011.20448179272,57.2013,57.2439,57.0878,57.102,28011.2045
2015-05-05 10:05:00,80.51,80.52,80.21,80.31,32513.00520208083,57.1162,57.1233,56.9034,56.9743,32513.0052
2015-05-05 10:10:00,80.3,80.39,80.18,80.28,21108.443377350937,56.9672,57.0311,56.8821,56.953,21108.4434
2015-05-05 10:15:00,80.29,80.29,80.09,80.11,46918.7675070028,56.9601,56.9601,56.8182,56.8324,46918.7675
2015-05-05 10:20:00,80.08,80.19,80.01,80.17,80432.17286914765,56.8111,56.8892,56.7615,56.875,80432.1729
2015-05-05 10:25:00,80.16,80.28,80.09,80.12,120748.29931972788,56.8679,56.953,56.8182,56.8395,120748.2993
2015-05-05 10:30:00,80.1,80.24,80.1,80.22,63625.450180072025,56.8253,56.9246,56.8253,56.9105,63625.4502
2015-05-05 10:35:00,80.21,80.43,80.18,80.42,50320.12805122048,56.9034,57.0594,56.8821,57.0523,50320.1281
2015-05-05 10:40:00,80.42,80.57,80.39,80.53,46918.7675070028,57.0523,57.1588,57.0311,57.1304,46918.7675
2015-05-05 10:45:00,80.53,80.6,80.49,80.6,18707.48299319728,57.1304,57.18,57.102,57.18,18707.483
2015-05-05 10:50:00,80.61,80.68,80.58,80.64,41816.72669067627,57.1871,57.2368,57.1658,57.2084,41816.7267
2015-05-05 10:55:00,80.63,80.66,80.54,80.55,23109.24369747899,57.2013,57.2226,57.1375,57.1446,23109.2437
2015-05-05 11:00:00,80.55,80.57,80.43,80.44,25810.324129651857,57.1446,57.1588,57.0594,57.0665,25810.3241
2015-05-05 11:05:00,80.44,80.44,80.37,80.39,18007.202881152458,57.0665,57.0665,57.0169,57.0311,18007.2029
2015-05-05 11:10:00,80.38,80.5,80.38,80.42,23109.24369747899,57.024,57.1091,57.024,57.0523,23109.2437
2015-05-05 11:15:00,80.43,80.43,80.28,80.31,8803.521408563425,57.0594,57.0594,56.953,56.9743,8803.5214
2015-05-05 11:20:00,80.31,80.31,80.15,80.17,24509.803921568626,56.9743,56.9743,56.8608,56.875,24509.8039
2015-05-05 11:25:00,80.17,80.21,80.12,80.13,33113.24529811925,56.875,56.9034,56.8395,56.8466,33113.2453
2015-05-05 11:30:00,80.12,80.18,80.09,80.15,23509.4037615046,56.8395,56.8821,56.8182,56.8608,23509.4038
2015-05-05 11:35:00,80.16,80.16,80.01,80.03,29111.64465786314,56.8679,56.8679,56.7615,56.7757,29111.6447
2015-05-05 11:40:00,80.02,80.03,79.86,79.99,49019.60784313725,56.7686,56.7757,56.6551,56.7473,49019.6078
2015-05-05 11:45:00,79.98,80.15,79.96,80.11,39815.926370548215,56.7402,56.8608,56.726,56.8324,39815.9264
2015-05-05 11:50:00,80.11,80.14,79.98,79.99,31312.525010004,56.8324,56.8537,56.7402,56.7473,31312.525
2015-05-05 11:55:00,80.0,80.01,79.93,80.01,22609.043617446976,56.7544,56.7615,56.7047,56.7615,22609.0436
2015-05-05 12:00:00,80.0,80.11,79.99,80.01,26510.60424169668,56.7544,56.8324,56.7473,56.7615,26510.6042
2015-05-05 12:05:00,80.01,80.04,79.98,80.04,21308.523409363745,56.7615,56.7828,56.7402,56.7828,21308.5234
2015-05-05 12:10:00,80.05,80.05,79.88,79.97,38615.446178471386,56.7898,56.7898,56.6692,56.7331,38615.4462
2015-05-05 12:15:00,79.96,79.98,79.92,79.94,28011.20448179272,56.726,56.7402,56.6976,56.7118,28011.2045
2015-05-05 12:20:00,79.95,79.99,79.91,79.91,35814.32573029211,56.7189,56.7473,56.6905,56.6905,35814.3257
2015-05-05 12:25:00,79.91,79.93,79.81,79.9,20508.20328131252,56.6905,56.7047,56.6196,56.6834,20508.2033
2015-05-05 12:30:00,79.91,79.94,79.86,79.87,24009.603841536613,56.6905,56.7118,56.6551,56.6622,24009.6038
2015-05-05 12:35:00,79.86,79.88,79.66,79.66,65826.33053221287,56.6551,56.6692,56.5132,56.5132,65826.3305
2015-05-05 12:40:00,79.66,79.71,79.6,79.62,24909.96398559424,56.5132,56.5486,56.4706,56.4848,24909.964
2015-05-05 12:45:00,79.61,79.63,79.55,79.56,25910.36414565826,56.4777,56.4919,56.4351,56.4422,25910.3641
2015-05-05 12:50:00,79.55,79.56,79.35,79.37,47919.16766706682,56.4351,56.4422,56.2932,56.3074,47919.1677
2015-05-05 12:55:00,79.37,79.43,79.31,79.34,34913.96558623449,56.3074,56.35,56.2649,56.2862,34913.9656
2015-05-05 13:00:00,79.35,79.48,79.32,79.34,35114.04561824729,56.2932,56.3855,56.272,56.2862,35114.0456
2015-05-05 13:05:00,79.36,79.39,79.2,79.22,40016.00640256102,56.3003,56.3216,56.1868,56.201,40016.0064
2015-05-05 13:10:00,79.19,79.21,79.04,79.06,173169.26770708282,56.1797,56.1939,56.0733,56.0875,173169.2677
2015-05-05 13:15:00,79.06,79.08,78.91,78.97,112545.01800720287,56.0875,56.1017,55.9811,56.0237,112545.018
2015-05-05 13:20:00,78.97,78.97,78.75,78.75,93437.37494998,56.0237,56.0237,55.8676,55.8676,93437.3749
2015-05-05 13:25:00,78.74,79.07,78.74,79.07,207182.87314925969,55.8605,56.0946,55.8605,56.0946,207182.8731
2015-05-05 13:30:00,79.07,79.12,79.04,79.1,49819.92797118847,56.0946,56.1301,56.0733,56.1159,49819.928
2015-05-05 13:35:00,79.1,79.1,78.97,79.0,75030.01200480192,56.1159,56.1159,56.0237,56.0449,75030.012
2015-05-05 13:40:00,79.0,79.01,78.92,78.97,45118.04721888755,56.0449,56.052,55.9882,56.0237,45118.0472
2015-05-05 13:45:00,78.96,78.97,78.77,78.82,93437.37494998,56.0166,56.0237,55.8818,55.9172,93437.3749
2015-05-05 13:50:00,78.84,78.9,78.75,78.8,55822.32893157262,55.9314,55.974,55.8676,55.9031,55822.3289
2015-05-05 13:55:00,78.81,78.82,78.78,78.79,18607.44297719088,55.9102,55.9172,55.8889,55.896,18607.443
2015-05-05 14:00:00,78.79,78.81,78.72,78.74,54321.72869147659,55.896,55.9102,55.8463,55.8605,54321.7287
2015-05-05 14:05:00,78.74,78.82,78.66,78.81,35214.0856342537,55.8605,55.9172,55.8037,55.9102,35214.0856
2015-05-05 14:10:00,78.81,78.87,78.8,78.85,16906.76270508203,55.9102,55.9527,55.9031,55.9385,16906.7627
2015-05-05 14:15:00,78.85,78.97,78.84,78.96,23709.483793517404,55.9385,56.0237,55.9314,56.0166,23709.4838
2015-05-05 14:20:00,78.97,78.97,78.85,78.91,24209.683873549417,56.0237,56.0237,55.9385,55.9811,24209.6839
2015-05-05 14:25:00,78.91,78.91,78.68,78.71,65526.21048419367,55.9811,55.9811,55.8179,55.8392,65526.2105
2015-05-05 14:30:00,78.71,78.74,78.64,78.74,50720.28811524609,55.8392,55.8605,55.7896,55.8605,50720.2881
2015-05-05 14:35:00,78.74,78.86,78.73,78.79,40116.04641856742,55.8605,55.9456,55.8534,55.896,40116.0464
2015-05-05 14:40:00,78.79,78.79,78.67,78.68,43217.2869147659,55.896,55.896,55.8108,55.8179,43217.2869
2015-05-05 14:45:00,78.68,78.68,78.62,78.63,50420.168067226885,55.8179,55.8179,55.7754,55.7825,50420.1681
2015-05-05 14:50:00,78.64,78.65,78.5,78.51,33113.24529811925,55.7896,55.7966,55.6902,55.6973,33113.2453
2015-05-05 14:55:00,78.51,78.54,78.47,78.5,32412.965186074427,55.6973,55.7186,55.6689,55.6902,32412.9652
2015-05-05 15:00:00,78.49,78.61,78.46,78.6,76430.57222889154,55.6831,55.7683,55.6619,55.7612,76430.5722
2015-05-05 15:05:00,78.6,78.64,78.51,78.51,57923.16926770708,55.7612,55.7896,55.6973,55.6973,57923.1693
2015-05-05 15:10:00,78.51,78.62,78.47,78.58,55922.36894757902,55.6973,55.7754,55.6689,55.747,55922.3689
2015-05-05 15:15:00,78.57,78.67,78.53,78.6,75730.29211684673,55.7399,55.8108,55.7115,55.7612,75730.2921
2015-05-05 15:20:00,78.59,78.74,78.57,78.73,108143.25730292116,55.7541,55.8605,55.7399,55.8534,108143.2573
2015-05-05 15:25:00,78.72,78.85,78.72,78.84,56522.60904361744,55.8463,55.9385,55.8463,55.9314,56522.609
2015-05-05 15:30:00,78.83,78.87,78.75,78.87,78031.21248499399,55.9243,55.9527,55.8676,55.9527,78031.2125
2015-05-05 15:35:00,78.86,78.89,78.79,78.79,61724.689875950375,55.9456,55.9669,55.896,55.896,61724.6899
2015-05-05 15:40:00,78.8,78.84,78.71,78.72,85434.17366946778,55.9031,55.9314,55.8392,55.8463,85434.1737
2015-05-05 15:45:00,78.72,78.79,78.7,78.74,107342.93717486992,55.8463,55.896,55.8321,55.8605,107342.9372
2015-05-05 15:50:00,78.73,78.75,78.64,78.65,143057.22288915564,55.8534,55.8676,55.7896,55.7966,143057.2229
2015-05-05 15:55:00,78.65,78.69,78.54,78.6,270808.3233293317,55.7966,55.825,55.7186,55.7612,270808.3233
2015-05-06 09:30:00,81.96,81.99,80.97,81.21,302721.08843537414,58.1449,58.1661,57.4425,57.6128,302721.0884
2015-05-06 09:35:00,81.26,81.27,80.15,80.81,292216.88675470185,57.6483,57.6554,56.8608,57.329,292216.8868
2015-05-06 09:40:00,80.83,81.17,80.26,80.26,166966.78671468585,57.3432,57.5844,56.9388,56.9388,166966.7867
2015-05-06 09:45:00,80.28,80.57,79.97,80.11,180572.22889155665,56.953,57.1588,56.7331,56.8324,180572.2289
2015-05-06 09:50:00,80.12,80.45,79.77,80.27,114745.89835934372,56.8395,57.0736,56.5912,56.9459,114745.8984
2015-05-06 09:55:00,80.23,80.27,79.65,79.89,89735.89435774309,56.9175,56.9459,56.5061,56.6763,89735.8944
2015-05-06 10:00:00,79.88,80.29,79.88,80.27,77430.97238895558,56.6692,56.9601,56.6692,56.9459,77430.9724
2015-05-06 10:05:00,80.26,80.52,79.82,79.94,112044.81792717084,56.9388,57.1233,56.6267,56.7118,112044.8179
2015-05-06 10:10:00,79.94,80.1,79.63,80.1,138155.2621048419,56.7118,56.8253,56.4919,56.8253,138155.2621
2015-05-06 10:15:00,80.11,80.23,79.98,80.23,84733.89355742295,56.8324,56.9175,56.7402,56.9175,84733.8936
2015-05-06 10:20:00,80.22,80.4,80.2,80.35,77130.85234093637,56.9105,57.0381,56.8963,57.0027,77130.8523
2015-05-06 10:25:00,80.35,80.58,80.32,80.5,96438.57543017206,57.0027,57.1658,56.9814,57.1091,96438.5754
2015-05-06 10:30:00,80.53,80.71,80.5,80.62,98439.37575030013,57.1304,57.2581,57.1091,57.1942,98439.3758
2015-05-06 10:35:00,80.62,80.63,80.3,80.37,186774.7098839536,57.1942,57.2013,56.9672,57.0169,186774.7099
2015-05-06 10:40:00,80.37,80.53,80.25,80.48,101940.7763105242,57.0169,57.1304,56.9317,57.0949,101940.7763
2015-05-06 10:45:00,80.48,80.52,80.36,80.39,69127.65106042416,57.0949,57.1233,57.0098,57.0311,69127.6511
2015-05-06 10:50:00,80.4,80.47,80.38,80.38,52921.16846738695,57.0381,57.0878,57.024,57.024,52921.1685
2015-05-06 10:55:00,80.4,80.43,80.28,80.33,163465.38615446177,57.0381,57.0594,56.953,56.9885,163465.3862
2015-05-06 11:00:00,80.33,80.34,79.66,79.75,154561.82472989193,56.9885,56.9956,56.5132,56.577,154561.8247
2015-05-06 11:05:00,79.75,80.09,79.73,79.97,63925.57022809123,56.577,56.8182,56.5628,56.7331,63925.5702
2015-05-06 11:10:00,79.97,80.01,79.9,79.94,70128.05122048818,56.7331,56.7615,56.6834,56.7118,70128.0512
2015-05-06 11:15:00,79.92,80.05,79.89,80.02,47619.04761904761,56.6976,56.7898,56.6763,56.7686,47619.0476
2015-05-06 11:20:00,80.02,80.02,79.82,79.91,39715.88635454181,56.7686,56.7686,56.6267,56.6905,39715.8864
2015-05-06 11:25:00,79.92,79.99,79.88,79.92,32913.16526610644,56.6976,56.7473,56.6692,56.6976,32913.1653
2015-05-06 11:30:00,79.91,79.98,79.72,79.74,33113.24529811925,56.6905,56.7402,56.5557,56.5699,33113.2453
2015-05-06 11:35:00,79.76,79.76,79.6,79.65,46418.56742697078,56.5841,56.5841,56.4706,56.5061,46418.5674
2015-05-06 11:40:00,79.67,79.69,79.5,79.65,58023.20928371348,56.5203,56.5345,56.3997,56.5061,58023.2093
2015-05-06 11:45:00,79.63,79.82,79.62,79.75,43117.2468987595,56.4919,56.6267,56.4848,56.577,43117.2469
2015-05-06 11:50:00,79.76,79.82,79.7,79.77,26010.404161664665,56.5841,56.6267,56.5415,56.5912,26010.4042
2015-05-06 11:55:00,79.78,79.87,79.67,79.7,33813.52541016406,56.5983,56.6622,56.5203,56.5415,33813.5254
2015-05-06 12:00:00,79.68,79.74,79.59,79.74,33113.24529811925,56.5274,56.5699,56.4635,56.5699,33113.2453
2015-05-06 12:05:00,79.75,79.87,79.71,79.85,48119.24769907963,56.577,56.6622,56.5486,56.648,48119.2477
2015-05-06 12:10:00,79.85,79.99,79.83,79.96,33913.56542617046,56.648,56.7473,56.6338,56.726,33913.5654
2015-05-06 12:15:00,79.97,80.03,79.89,79.89,35214.0856342537,56.7331,56.7757,56.6763,56.6763,35214.0856
2015-05-06 12:20:00,79.87,79.87,79.78,79.85,31612.645058023205,56.6622,56.6622,56.5983,56.648,31612.6451
2015-05-06 12:25:00,79.85,79.92,79.82,79.9,27310.924369747896,56.648,56.6976,56.6267,56.6834,27310.9244
2015-05-06 12:30:00,79.9,79.91,79.82,79.88,30712.284913965585,56.6834,56.6905,56.6267,56.6692,30712.2849
2015-05-06 12:35:00,79.9,79.95,79.87,79.95,27310.924369747896,56.6834,56.7189,56.6622,56.7189,27310.9244
2015-05-06 12:40:00,79.94,79.98,79.87,79.92,56022.40896358543,56.7118,56.7402,56.6622,56.6976,56022.409
2015-05-06 12:45:00,79.92,80.07,79.9,79.99,32613.04521808723,56.6976,56.804,56.6834,56.7473,32613.0452
2015-05-06 12:50:00,79.98,80.01,79.75,79.75,27811.12444977991,56.7402,56.7615,56.577,56.577,27811.1244
2015-05-06 12:55:00,79.76,79.96,79.76,79.94,31112.444977991192,56.5841,56.726,56.5841,56.7118,31112.445
2015-05-06 13:00:00,79.95,79.98,79.88,79.89,22308.92356942777,56.7189,56.7402,56.6692,56.6763,22308.9236
2015-05-06 13:05:00,79.9,79.98,79.86,79.89,39515.80632252901,56.6834,56.7402,56.6551,56.6763,39515.8063
2015-05-06 13:10:00,79.9,79.9,79.73,79.74,35314.1256502601,56.6834,56.6834,56.5628,56.5699,35314.1257
2015-05-06 13:15:00,79.74,79.86,79.74,79.83,36314.52581032413,56.5699,56.6551,56.5699,56.6338,36314.5258
2015-05-06 13:20:00,79.85,79.85,79.75,79.75,27911.16446578631,56.648,56.648,56.577,56.577,27911.1645
2015-05-06 13:25:00,79.77,79.77,79.65,79.71,30012.004801920764,56.5912,56.5912,56.5061,56.5486,30012.0048
2015-05-06 13:30:00,79.72,79.75,79.66,79.69,26810.724289715883,56.5557,56.577,56.5132,56.5345,26810.7243
2015-05-06 13:35:00,79.7,79.72,79.64,79.66,49019.60784313725,56.5415,56.5557,56.499,56.5132,49019.6078
2015-05-06 13:40:00,79.66,79.69,79.55,79.55,32212.88515406162,56.5132,56.5345,56.4351,56.4351,32212.8852
2015-05-06 13:45:00,79.53,79.57,79.4,79.5,43917.56702681072,56.4209,56.4493,56.3287,56.3997,43917.567
2015-05-06 13:50:00,79.52,79.58,79.5,79.51,45518.20728291316,56.4139,56.4564,56.3997,56.4068,45518.2073
2015-05-06 13:55:00,79.53,79.58,79.41,79.45,38415.36614645858,56.4209,56.4564,56.3358,56.3642,38415.3661
2015-05-06 14:00:00,79.44,79.47,79.4,79.43,43417.366946778704,56.3571,56.3784,56.3287,56.35,43417.3669
2015-05-06 14:05:00,79.44,79.53,79.43,79.53,50620.24809923969,56.3571,56.4209,56.35,56.4209,50620.2481
2015-05-06 14:10:00,79.54,79.55,79.45,79.5,31612.645058023205,56.428,56.4351,56.3642,56.3997,31612.6451
2015-05-06 14:15:00,79.5,79.51,79.46,79.47,24909.96398559424,56.3997,56.4068,56.3713,56.3784,24909.964
2015-05-06 14:20:00,79.48,79.51,79.44,79.46,41116.44657863145,56.3855,56.4068,56.3571,56.3713,41116.4466
2015-05-06 14:25:00,79.47,79.49,79.39,79.45,38615.446178471386,56.3784,56.3926,56.3216,56.3642,38615.4462
2015-05-06 14:30:00,79.45,79.49,79.32,79.32,60624.24969987995,56.3642,56.3926,56.272,56.272,60624.2497
2015-05-06 14:35:00,79.33,79.44,79.27,79.33,42917.166866746695,56.2791,56.3571,56.2365,56.2791,42917.1669
2015-05-06 14:40:00,79.35,79.37,79.23,79.3,66126.4505802321,56.2932,56.3074,56.2081,56.2578,66126.4506
2015-05-06 14:45:00,79.3,79.37,79.29,79.34,101940.7763105242,56.2578,56.3074,56.2507,56.2862,101940.7763
2015-05-06 14:50:00,79.35,79.35,79.27,79.27,38015.20608243297,56.2932,56.2932,56.2365,56.2365,38015.2061
2015-05-06 14:55:00,79.27,79.29,79.16,79.28,62024.80992396958,56.2365,56.2507,56.1585,56.2436,62024.8099
2015-05-06 15:00:00,79.27,79.38,79.27,79.33,79031.61264505802,56.2365,56.3145,56.2365,56.2791,79031.6126
2015-05-06 15:05:00,79.35,79.37,79.26,79.28,65926.37054821927,56.2932,56.3074,56.2294,56.2436,65926.3705
2015-05-06 15:10:00,79.28,79.28,79.16,79.18,53121.24849939976,56.2436,56.2436,56.1585,56.1726,53121.2485
2015-05-06 15:15:00,79.19,79.19,78.95,79.04,64525.81032412964,56.1797,56.1797,56.0095,56.0733,64525.8103
2015-05-06 15:20:00,79.01,79.18,79.01,79.18,61124.44977991196,56.052,56.1726,56.052,56.1726,61124.4498
2015-05-06 15:25:00,79.18,79.22,79.14,79.22,60124.04961984793,56.1726,56.201,56.1443,56.201,60124.0496
2015-05-06 15:30:00,79.21,79.34,79.18,79.26,117547.018807523,56.1939,56.2862,56.1726,56.2294,117547.0188
2015-05-06 15:35:00,79.26,79.42,79.24,79.38,65426.17046818727,56.2294,56.3429,56.2152,56.3145,65426.1705
2015-05-06 15:40:00,79.39,79.39,79.22,79.27,115146.05842336934,56.3216,56.3216,56.201,56.2365,115146.0584
2015-05-06 15:45:00,79.26,79.53,79.26,79.32,148559.4237695078,56.2294,56.4209,56.2294,56.272,148559.4238
2015-05-06 15:50:00,79.32,79.33,79.03,79.04,255802.3209283713,56.272,56.2791,56.0662,56.0733,255802.3209
2015-05-06 15:55:00,79.03,79.4,79.03,79.38,289715.8863545418,56.0662,56.3287,56.0662,56.3145,289715.8864
2015-05-07 09:30:00,78.58,78.93,77.87,77.94,176270.5082032813,55.747,55.9953,55.2433,55.293,176270.5082
2015-05-07 09:35:00,77.99,78.16,77.57,77.6,142857.14285714284,55.3284,55.449,55.0305,55.0517,142857.1429
2015-05-07 09:40:00,77.6,77.94,77.52,77.68,139955.98239295717,55.0517,55.293,54.995,55.1085,139955.9824
2015-05-07 09:45:00,77.66,77.7,77.14,77.53,102040.8163265306,55.0943,55.1227,54.7254,55.0021,102040.8163
2015-05-07 09:50:00,77.47,77.54,77.23,77.28,107142.85714285712,54.9595,55.0092,54.7893,54.8247,107142.8571
2015-05-07 09:55:00,77.26,77.5,77.23,77.3,64225.69027611044,54.8105,54.9808,54.7893,54.8389,64225.6903
2015-05-07 10:00:00,77.3,77.43,77.17,77.2,88435.37414965985,54.8389,54.9311,54.7467,54.768,88435.3741
2015-05-07 10:05:00,77.2,77.59,77.18,77.44,137555.0220088035,54.768,55.0447,54.7538,54.9382,137555.022
2015-05-07 10:10:00,77.48,77.52,77.35,77.36,59423.76950780312,54.9666,54.995,54.8744,54.8815,59423.7695
2015-05-07 10:15:00,77.37,77.37,77.21,77.24,129651.86074429772,54.8886,54.8886,54.7751,54.7964,129651.8607
2015-05-07 10:20:00,77.24,77.3,77.19,77.27,70928.37134853941,54.7964,54.8389,54.7609,54.8176,70928.3713
2015-05-07 10:25:00,77.27,77.33,77.23,77.24,49919.96798719488,54.8176,54.8602,54.7893,54.7964,49919.968
2015-05-07 10:30:00,77.23,77.34,77.18,77.29,74429.77190876349,54.7893,54.8673,54.7538,54.8318,74429.7719
2015-05-07 10:35:00,77.29,77.3,77.19,77.21,120648.25930372148,54.8318,54.8389,54.7609,54.7751,120648.2593
2015-05-07 10:40:00,77.2,77.38,77.2,77.36,65326.13045218086,54.768,54.8957,54.768,54.8815,65326.1305
2015-05-07 10:45:00,77.36,77.36,77.22,77.23,64825.93037214885,54.8815,54.8815,54.7822,54.7893,64825.9304
2015-05-07 10:50:00,77.22,77.34,77.14,77.32,101640.65626250498,54.7822,54.8673,54.7254,54.8531,101640.6563
2015-05-07 10:55:00,77.33,77.4,77.27,77.39,172969.18767507002,54.8602,54.9099,54.8176,54.9028,172969.1877
2015-05-07 11:00:00,77.4,77.5,77.36,77.47,74429.77190876349,54.9099,54.9808,54.8815,54.9595,74429.7719
2015-05-07 11:05:00,77.48,77.59,77.46,77.52,69427.77110844337,54.9666,55.0447,54.9524,54.995,69427.7711
2015-05-07 11:10:00,77.52,77.56,77.47,77.54,63525.41016406562,54.995,55.0234,54.9595,55.0092,63525.4102
2015-05-07 11:15:00,77.54,77.67,77.49,77.66,64125.650260104034,55.0092,55.1014,54.9737,55.0943,64125.6503
2015-05-07 11:20:00,77.67,77.98,77.67,77.96,48719.48779511804,55.1014,55.3213,55.1014,55.3071,48719.4878
2015-05-07 11:25:00,77.95,78.09,77.95,78.08,57322.92917166866,55.3,55.3994,55.3,55.3923,57322.9292
2015-05-07 11:30:00,78.08,78.08,77.8,77.85,72929.17166866746,55.3923,55.3923,55.1936,55.2291,72929.1717
2015-05-07 11:35:00,77.82,77.82,77.64,77.73,56722.689075630245,55.2078,55.2078,55.0801,55.144,56722.6891
2015-05-07 11:40:00,77.74,77.82,77.66,77.66,47719.08763505401,55.1511,55.2078,55.0943,55.0943,47719.0876
2015-05-07 11:45:00,77.67,77.76,77.55,77.6,35714.28571428571,55.1014,55.1653,55.0163,55.0517,35714.2857
2015-05-07 11:50:00,77.6,77.61,77.47,77.5,47619.04761904761,55.0517,55.0588,54.9595,54.9808,47619.0476
2015-05-07 11:55:00,77.51,77.66,77.49,77.64,45018.00720288115,54.9879,55.0943,54.9737,55.0801,45018.0072
2015-05-07 12:00:00,77.64,77.79,77.64,77.78,50620.24809923969,55.0801,55.1865,55.0801,55.1794,50620.2481
2015-05-07 12:05:00,77.77,77.83,77.7,77.81,40816.32653061224,55.1723,55.2149,55.1227,55.2007,40816.3265
2015-05-07 12:10:00,77.82,77.82,77.62,77.68,35414.165666266505,55.2078,55.2078,55.0659,55.1085,35414.1657
2015-05-07 12:15:00,77.67,77.67,77.59,77.66,47218.887555022,55.1014,55.1014,55.0447,55.0943,47218.8876
2015-05-07 12:20:00,77.66,77.78,77.62,77.75,35414.165666266505,55.0943,55.1794,55.0659,55.1582,35414.1657
2015-05-07 12:25:00,77.77,77.8,77.67,77.69,48919.56782713085,55.1723,55.1936,55.1014,55.1156,48919.5678
2015-05-07 12:30:00,77.68,77.69,77.6,77.62,29711.88475390156,55.1085,55.1156,55.0517,55.0659,29711.8848
2015-05-07 12:35:00,77.63,77.81,77.63,77.81,38015.20608243297,55.073,55.2007,55.073,55.2007,38015.2061
2015-05-07 12:40:00,77.81,77.88,77.8,77.8,74329.73189275709,55.2007,55.2504,55.1936,55.1936,74329.7319
2015-05-07 12:45:00,77.81,77.84,77.78,77.83,32613.04521808723,55.2007,55.222,55.1794,55.2149,32613.0452
2015-05-07 12:50:00,77.83,77.85,77.79,77.8,36614.64585834333,55.2149,55.2291,55.1865,55.1936,36614.6459
2015-05-07 12:55:00,77.79,77.8,77.74,77.77,26310.52420968387,55.1865,55.1936,55.1511,55.1723,26310.5242
2015-05-07 13:00:00,77.78,77.81,77.7,77.71,29111.64465786314,55.1794,55.2007,55.1227,55.1298,29111.6447
2015-05-07 13:05:00,77.72,77.73,77.61,77.7,25210.08403361344,55.1369,55.144,55.0588,55.1227,25210.084
2015-05-07 13:10:00,77.7,77.7,77.53,77.54,18607.44297719088,55.1227,55.1227,55.0021,55.0092,18607.443
2015-05-07 13:15:00,77.53,77.55,77.46,77.49,35714.28571428571,55.0021,55.0163,54.9524,54.9737,35714.2857
2015-05-07 13:20:00,77.47,77.49,77.3,77.33,37314.92597038816,54.9595,54.9737,54.8389,54.8602,37314.926
2015-05-07 13:25:00,77.33,77.41,77.26,77.41,52020.80832332933,54.8602,54.917,54.8105,54.917,52020.8083
2015-05-07 13:30:00,77.41,77.58,77.4,77.56,38215.28611444577,54.917,55.0376,54.9099,55.0234,38215.2861
2015-05-07 13:35:00,77.55,77.64,77.54,77.54,42116.84673869547,55.0163,55.0801,55.0092,55.0092,42116.8467
2015-05-07 13:40:00,77.52,77.55,77.39,77.45,19807.923169267706,54.995,55.0163,54.9028,54.9453,19807.9232
2015-05-07 13:45:00,77.44,77.51,77.4,77.43,43917.56702681072,54.9382,54.9879,54.9099,54.9311,43917.567
2015-05-07 13:50:00,77.43,77.51,77.41,77.49,28611.44457783113,54.9311,54.9879,54.917,54.9737,28611.4446
2015-05-07 13:55:00,77.48,77.52,77.46,77.47,33913.56542617046,54.9666,54.995,54.9524,54.9595,33913.5654
2015-05-07 14:00:00,77.47,77.54,77.46,77.49,86534.6138455382,54.9595,55.0092,54.9524,54.9737,86534.6138
2015-05-07 14:05:00,77.46,77.47,77.37,77.44,26710.68427370948,54.9524,54.9595,54.8886,54.9382,26710.6843
2015-05-07 14:10:00,77.43,77.5,77.35,77.43,69927.97118847538,54.9311,54.9808,54.8744,54.9311,69927.9712
2015-05-07 14:15:00,77.42,77.43,77.36,77.4,45418.16726690676,54.924,54.9311,54.8815,54.9099,45418.1673
2015-05-07 14:20:00,77.4,77.47,77.36,77.47,58923.5694277711,54.9099,54.9595,54.8815,54.9595,58923.5694
2015-05-07 14:25:00,77.47,77.48,77.41,77.44,50120.04801920768,54.9595,54.9666,54.917,54.9382,50120.048
2015-05-07 14:30:00,77.45,77.63,77.43,77.63,56922.76910764305,54.9453,55.073,54.9311,55.073,56922.7691
2015-05-07 14:35:00,77.63,77.63,77.5,77.51,75630.25210084033,55.073,55.073,54.9808,54.9879,75630.2521
2015-05-07 14:40:00,77.5,77.54,77.43,77.43,24609.843937575028,54.9808,55.0092,54.9311,54.9311,24609.8439
2015-05-07 14:45:00,77.43,77.51,77.36,77.36,42517.00680272109,54.9311,54.9879,54.8815,54.8815,42517.0068
2015-05-07 14:50:00,77.36,77.36,77.29,77.33,37515.00600240096,54.8815,54.8815,54.8318,54.8602,37515.006
2015-05-07 14:55:00,77.33,77.37,77.3,77.32,52921.16846738695,54.8602,54.8886,54.8389,54.8531,52921.1685
2015-05-07 15:00:00,77.3,77.64,77.3,77.56,64825.93037214885,54.8389,55.0801,54.8389,55.0234,64825.9304
2015-05-07 15:05:00,77.56,77.56,77.46,77.52,34713.885554221684,55.0234,55.0234,54.9524,54.995,34713.8856
2015-05-07 15:10:00,77.51,77.62,77.51,77.56,73229.29171668667,54.9879,55.0659,54.9879,55.0234,73229.2917
2015-05-07 15:15:00,77.55,77.55,77.48,77.52,51220.48819527811,55.0163,55.0163,54.9666,54.995,51220.4882
2015-05-07 15:20:00,77.51,77.52,77.41,77.48,78031.21248499399,54.9879,54.995,54.917,54.9666,78031.2125
2015-05-07 15:25:00,77.48,77.5,77.47,77.49,68727.49099639856,54.9666,54.9808,54.9595,54.9737,68727.491
2015-05-07 15:30:00,77.49,77.51,77.48,77.49,130752.30092036811,54.9737,54.9879,54.9666,54.9737,130752.3009
2015-05-07 15:35:00,77.49,77.6,77.48,77.58,117647.0588235294,54.9737,55.0517,54.9666,55.0376,117647.0588
2015-05-07 15:40:00,77.59,77.67,77.58,77.59,97438.97559023608,55.0447,55.1014,55.0376,55.0447,97438.9756
2015-05-07 15:45:00,77.6,77.78,77.59,77.77,146258.50340136053,55.0517,55.1794,55.0447,55.1723,146258.5034
2015-05-07 15:50:00,77.77,77.77,77.55,77.61,171268.50740296117,55.1723,55.1723,55.0163,55.0588,171268.5074
2015-05-07 15:55:00,77.61,77.7,77.58,77.61,158863.54541816725,55.0588,55.1227,55.0376,55.0588,158863.5454
2015-05-08 09:30:00,78.31,78.35,77.78,77.84,112244.89795918364,55.5554,55.5838,55.1794,55.222,112244.898
2015-05-08 09:35:00,77.81,77.84,77.27,77.3,88035.21408563424,55.2007,55.222,54.8176,54.8389,88035.2141
2015-05-08 09:40:00,77.27,77.3,77.1,77.16,112545.01800720287,54.8176,54.8389,54.697,54.7396,112545.018
2015-05-08 09:45:00,77.16,77.2,77.05,77.05,78131.25250100039,54.7396,54.768,54.6616,54.6616,78131.2525
2015-05-08 09:50:00,77.05,77.09,76.8,77.0,161664.66586634654,54.6616,54.6899,54.4842,54.6261,161664.6659
2015-05-08 09:55:00,76.99,77.05,76.9,76.9,66226.4905962385,54.619,54.6616,54.5551,54.5551,66226.4906
2015-05-08 10:00:00,76.89,76.91,76.8,76.91,94337.7350940376,54.5481,54.5622,54.4842,54.5622,94337.7351
2015-05-08 10:05:00,76.91,77.35,76.91,77.33,69627.85114045617,54.5622,54.8744,54.5622,54.8602,69627.8511
2015-05-08 10:10:00,77.33,77.43,77.3,77.41,100540.21608643456,54.8602,54.9311,54.8389,54.917,100540.2161
2015-05-08 10:15:00,77.42,77.47,77.1,77.16,108143.25730292116,54.924,54.9595,54.697,54.7396,108143.2573
2015-05-08 10:20:00,77.16,77.21,77.07,77.17,90036.0144057623,54.7396,54.7751,54.6757,54.7467,90036.0144
2015-05-08 10:25:00,77.16,77.19,76.95,76.97,132452.981192477,54.7396,54.7609,54.5906,54.6048,132452.9812
2015-05-08 10:30:00,76.98,77.12,76.96,77.05,103541.41656662663,54.6119,54.7112,54.5977,54.6616,103541.4166
2015-05-08 10:35:00,77.05,77.06,76.83,76.86,53321.32853141256,54.6616,54.6687,54.5055,54.5268,53321.3285
2015-05-08 10:40:00,76.86,76.87,76.8,76.81,98139.2557022809,54.5268,54.5339,54.4842,54.4913,98139.2557
2015-05-08 10:45:00,76.81,76.9,76.8,76.83,72028.81152460983,54.4913,54.5551,54.4842,54.5055,72028.8115
2015-05-08 10:50:00,76.83,76.84,76.69,76.75,146258.50340136053,54.5055,54.5126,54.4062,54.4487,146258.5034
2015-05-08 10:55:00,76.75,76.89,76.74,76.85,70028.01120448178,54.4487,54.5481,54.4416,54.5197,70028.0112
2015-05-08 11:00:00,76.85,77.09,76.8,77.07,137655.06202480991,54.5197,54.6899,54.4842,54.6757,137655.062
2015-05-08 11:05:00,77.07,77.25,77.06,77.22,60324.129651860734,54.6757,54.8034,54.6687,54.7822,60324.1297
2015-05-08 11:10:00,77.22,77.22,77.14,77.19,75430.17206882752,54.7822,54.7822,54.7254,54.7609,75430.1721
2015-05-08 11:15:00,77.18,77.3,77.16,77.26,106042.41696678672,54.7538,54.8389,54.7396,54.8105,106042.417
2015-05-08 11:20:00,77.27,77.34,77.24,77.3,127851.14045618246,54.8176,54.8673,54.7964,54.8389,127851.1405
2015-05-08 11:25:00,77.29,77.35,77.25,77.34,63925.57022809123,54.8318,54.8744,54.8034,54.8673,63925.5702
2015-05-08 11:30:00,77.34,77.49,77.23,77.49,54921.968787515,54.8673,54.9737,54.7893,54.9737,54921.9688
2015-05-08 11:35:00,77.5,77.52,77.38,77.39,40616.24649859944,54.9808,54.995,54.8957,54.9028,40616.2465
2015-05-08 11:40:00,77.4,77.42,77.24,77.24,63325.33013205281,54.9099,54.924,54.7964,54.7964,63325.3301
2015-05-08 11:45:00,77.25,77.31,77.21,77.31,62024.80992396958,54.8034,54.846,54.7751,54.846,62024.8099
2015-05-08 11:50:00,77.31,77.31,77.23,77.28,58623.449379751895,54.846,54.846,54.7893,54.8247,58623.4494
2015-05-08 11:55:00,77.27,77.32,77.25,77.27,40116.04641856742,54.8176,54.8531,54.8034,54.8176,40116.0464
2015-05-08 12:00:00,77.27,77.49,77.27,77.46,39615.84633853541,54.8176,54.9737,54.8176,54.9524,39615.8463
2015-05-08 12:05:00,77.44,77.51,77.42,77.47,83733.49339735894,54.9382,54.9879,54.924,54.9595,83733.4934
2015-05-08 12:10:00,77.46,77.47,77.34,77.34,64725.89035614245,54.9524,54.9595,54.8673,54.8673,64725.8904
2015-05-08 12:15:00,77.34,77.35,77.25,77.28,33113.24529811925,54.8673,54.8744,54.8034,54.8247,33113.2453
2015-05-08 12:20:00,77.29,77.29,77.23,77.24,37815.12605042016,54.8318,54.8318,54.7893,54.7964,37815.1261
2015-05-08 12:25:00,77.24,77.31,77.21,77.3,30412.16486594637,54.7964,54.846,54.7751,54.8389,30412.1649
2015-05-08 12:30:00,77.31,77.31,77.2,77.27,28911.564625850337,54.846,54.846,54.768,54.8176,28911.5646
2015-05-08 12:35:00,77.27,77.34,77.26,77.34,22108.843537414963,54.8176,54.8673,54.8105,54.8673,22108.8435
2015-05-08 12:40:00,77.34,77.36,77.3,77.3,18507.40296118447,54.8673,54.8815,54.8389,54.8389,18507.403
2015-05-08 12:45:00,77.31,77.37,77.28,77.28,24809.92396958783,54.846,54.8886,54.8247,54.8247,24809.924
2015-05-08 12:50:00,77.29,77.38,77.29,77.34,42416.96678671468,54.8318,54.8957,54.8318,54.8673,42416.9668
2015-05-08 12:55:00,77.34,77.35,77.27,77.32,23509.4037615046,54.8673,54.8744,54.8176,54.8531,23509.4038
2015-05-08 13:00:00,77.32,77.4,77.31,77.33,34313.72549019608,54.8531,54.9099,54.846,54.8602,34313.7255
2015-05-08 13:05:00,77.33,77.33,77.26,77.29,40816.32653061224,54.8602,54.8602,54.8105,54.8318,40816.3265
2015-05-08 13:10:00,77.28,77.33,77.27,77.33,38315.32613045218,54.8247,54.8602,54.8176,54.8602,38315.3261
2015-05-08 13:15:00,77.32,77.41,77.32,77.4,51020.4081632653,54.8531,54.917,54.8531,54.9099,51020.4082
2015-05-08 13:20:00,77.4,77.47,77.38,77.47,47318.927571028406,54.9099,54.9595,54.8957,54.9595,47318.9276
2015-05-08 13:25:00,77.47,77.48,77.37,77.39,84633.85354141655,54.9595,54.9666,54.8886,54.9028,84633.8535
2015-05-08 13:30:00,77.39,77.49,77.34,77.47,63125.25010004001,54.9028,54.9737,54.8673,54.9595,63125.2501
2015-05-08 13:35:00,77.47,77.59,77.46,77.55,39015.60624249699,54.9595,55.0447,54.9524,55.0163,39015.6062
2015-05-08 13:40:00,77.56,77.63,77.55,77.56,35814.32573029211,55.0234,55.073,55.0163,55.0234,35814.3257
2015-05-08 13:45:00,77.57,77.6,77.53,77.59,67827.13085234092,55.0305,55.0517,55.0021,55.0447,67827.1309
2015-05-08 13:50:00,77.59,77.65,77.56,77.59,55722.28891556622,55.0447,55.0872,55.0234,55.0447,55722.2889
2015-05-08 13:55:00,77.59,77.6,77.54,77.56,56922.76910764305,55.0447,55.0517,55.0092,55.0234,56922.7691
2015-05-08 14:00:00,77.57,77.58,77.51,77.52,60524.209683873545,55.0305,55.0376,54.9879,54.995,60524.2097
2015-05-08 14:05:00,77.51,77.63,77.49,77.63,57122.84913965585,54.9879,55.073,54.9737,55.073,57122.8491
2015-05-08 14:10:00,77.63,77.71,77.59,77.61,60024.00960384153,55.073,55.1298,55.0447,55.0588,60024.0096
2015-05-08 14:15:00,77.62,77.62,77.53,77.57,47418.96758703481,55.0659,55.0659,55.0021,55.0305,47418.9676
2015-05-08 14:20:00,77.57,77.7,77.55,77.68,47919.16766706682,55.0305,55.1227,55.0163,55.1085,47919.1677
2015-05-08 14:25:00,77.68,77.74,77.67,77.74,37314.92597038816,55.1085,55.1511,55.1014,55.1511,37314.926
2015-05-08 14:30:00,77.74,77.74,77.63,77.69,33513.405362144855,55.1511,55.1511,55.073,55.1156,33513.4054
2015-05-08 14:35:00,77.7,77.73,77.62,77.69,45918.36734693877,55.1227,55.144,55.0659,55.1156,45918.3673
2015-05-08 14:40:00,77.68,77.73,77.67,77.72,57823.12925170067,55.1085,55.144,55.1014,55.1369,57823.1293
2015-05-08 14:45:00,77.72,77.74,77.66,77.67,52420.96838735494,55.1369,55.1511,55.0943,55.1014,52420.9684
2015-05-08 14:50:00,77.66,77.69,77.62,77.62,55022.0088035214,55.0943,55.1156,55.0659,55.0659,55022.0088
2015-05-08 14:55:00,77.63,77.7,77.63,77.7,47418.96758703481,55.073,55.1227,55.073,55.1227,47418.9676
2015-05-08 15:00:00,77.7,77.8,77.68,77.8,47719.08763505401,55.1227,55.1936,55.1085,55.1936,47719.0876
2015-05-08 15:05:00,77.79,77.8,77.74,77.75,63825.53021208483,55.1865,55.1936,55.1511,55.1582,63825.5302
2015-05-08 15:10:00,77.75,77.76,77.7,77.7,66226.4905962385,55.1582,55.1653,55.1227,55.1227,66226.4906
2015-05-08 15:15:00,77.69,77.77,77.68,77.73,72529.01160464186,55.1156,55.1723,55.1085,55.144,72529.0116
2015-05-08 15:20:00,77.73,77.78,77.72,77.75,67527.01080432172,55.144,55.1794,55.1369,55.1582,67527.0108
2015-05-08 15:25:00,77.75,77.77,77.67,77.71,66926.77070828331,55.1582,55.1723,55.1014,55.1298,66926.7707
2015-05-08 15:30:00,77.71,77.79,77.7,77.78,67326.93077230892,55.1298,55.1865,55.1227,55.1794,67326.9308
2015-05-08 15:35:00,77.78,77.86,77.77,77.82,74529.8119247699,55.1794,55.2362,55.1723,55.2078,74529.8119
2015-05-08 15:40:00,77.82,77.91,77.82,77.88,99939.97599039615,55.2078,55.2717,55.2078,55.2504,99939.976
2015-05-08 15:45:00,77.89,77.98,77.87,77.93,193577.4309723889,55.2575,55.3213,55.2433,55.2859,193577.431
2015-05-08 15:50:00,77.93,77.99,77.89,77.97,163365.34613845535,55.2859,55.3284,55.2575,55.3142,163365.3461
2015-05-08 15:55:00,77.97,77.98,77.84,77.85,198679.47178871543,55.3142,55.3213,55.222,55.2291,198679.4718
2015-05-11 09:30:00,78.04,78.15,77.7,77.7,130052.02080832332,55.3639,55.4419,55.1227,55.1227,130052.0208
2015-05-11 09:35:00,77.71,77.76,77.52,77.72,65226.09043617446,55.1298,55.1653,54.995,55.1369,65226.0904
2015-05-11 09:40:00,77.77,77.9,77.6,77.61,32212.88515406162,55.1723,55.2646,55.0517,55.0588,32212.8852
2015-05-11 09:45:00,77.64,77.73,77.51,77.52,39615.84633853541,55.0801,55.144,54.9879,54.995,39615.8463
2015-05-11 09:50:00,77.5,77.53,77.39,77.4,51020.4081632653,54.9808,55.0021,54.9028,54.9099,51020.4082
2015-05-11 09:55:00,77.41,77.6,77.32,77.34,58023.20928371348,54.917,55.0517,54.8531,54.8673,58023.2093
2015-05-11 10:00:00,77.35,77.46,77.23,77.26,74929.97198879551,54.8744,54.9524,54.7893,54.8105,74929.972
2015-05-11 10:05:00,77.28,77.32,77.07,77.12,75530.21208483393,54.8247,54.8531,54.6757,54.7112,75530.2121
2015-05-11 10:10:00,77.1,77.14,76.99,77.02,55422.16886754701,54.697,54.7254,54.619,54.6403,55422.1689
2015-05-11 10:15:00,77.01,77.1,76.97,77.07,58723.4893957583,54.6332,54.697,54.6048,54.6757,58723.4894
2015-05-11 10:20:00,77.08,77.1,76.98,76.99,38415.36614645858,54.6828,54.697,54.6119,54.619,38415.3661
2015-05-11 10:25:00,76.99,77.01,76.9,76.93,61524.60984393757,54.619,54.6332,54.5551,54.5764,61524.6098
2015-05-11 10:30:00,76.92,77.03,76.89,76.96,41816.72669067627,54.5693,54.6474,54.5481,54.5977,41816.7267
2015-05-11 10:35:00,76.96,77.01,76.95,76.99,34413.76550620248,54.5977,54.6332,54.5906,54.619,34413.7655
2015-05-11 10:40:00,76.99,77.07,76.95,77.04,52721.08843537414,54.619,54.6757,54.5906,54.6545,52721.0884
2015-05-11 10:45:00,77.04,77.27,77.02,77.14,75130.05202080832,54.6545,54.8176,54.6403,54.7254,75130.052
2015-05-11 10:50:00,77.17,77.26,77.16,77.22,21308.523409363745,54.7467,54.8105,54.7396,54.7822,21308.5234
2015-05-11 10:55:00,77.24,77.3,77.2,77.22,47118.8475390156,54.7964,54.8389,54.768,54.7822,47118.8475
2015-05-11 11:00:00,77.24,77.25,77.12,77.12,29711.88475390156,54.7964,54.8034,54.7112,54.7112,29711.8848
2015-05-11 11:05:00,77.13,77.17,77.11,77.13,41316.52661064425,54.7183,54.7467,54.7041,54.7183,41316.5266
2015-05-11 11:10:00,77.13,77.17,77.08,77.13,32913.16526610644,54.7183,54.7467,54.6828,54.7183,32913.1653
2015-05-11 11:15:00,77.12,77.14,77.01,77.01,33013.20528211284,54.7112,54.7254,54.6332,54.6332,33013.2053
2015-05-11 11:20:00,77.02,77.06,76.97,77.0,26810.724289715883,54.6403,54.6687,54.6048,54.6261,26810.7243
2015-05-11 11:25:00,76.99,77.11,76.98,76.99,20208.08323329332,54.619,54.7041,54.6119,54.619,20208.0832
2015-05-11 11:30:00,77.0,77.13,76.99,77.08,30412.16486594637,54.6261,54.7183,54.619,54.6828,30412.1649
2015-05-11 11:35:00,77.08,77.15,77.03,77.11,24009.603841536613,54.6828,54.7325,54.6474,54.7041,24009.6038
2015-05-11 11:40:00,77.11,77.24,77.09,77.1,45318.127250900354,54.7041,54.7964,54.6899,54.697,45318.1273
2015-05-11 11:45:00,77.11,77.21,77.11,77.21,29411.76470588235,54.7041,54.7751,54.7041,54.7751,29411.7647
2015-05-11 11:50:00,77.21,77.36,77.21,77.34,27811.12444977991,54.7751,54.8815,54.7751,54.8673,27811.1244
2015-05-11 11:55:00,77.35,77.4,77.31,77.34,52120.84833933573,54.8744,54.9099,54.846,54.8673,52120.8483
2015-05-11 12:00:00,77.32,77.32,77.15,77.17,27410.96438575429,54.8531,54.8531,54.7325,54.7467,27410.9644
2015-05-11 12:05:00,77.17,77.19,77.03,77.07,28611.44457783113,54.7467,54.7609,54.6474,54.6757,28611.4446
2015-05-11 12:10:00,77.06,77.14,77.03,77.06,17507.002801120445,54.6687,54.7254,54.6474,54.6687,17507.0028
2015-05-11 12:15:00,77.07,77.18,77.06,77.13,24309.72388955582,54.6757,54.7538,54.6687,54.7183,24309.7239
2015-05-11 12:20:00,77.13,77.14,76.99,76.99,59523.80952380952,54.7183,54.7254,54.619,54.619,59523.8095
2015-05-11 12:25:00,76.98,77.13,76.97,77.13,89035.61424569826,54.6119,54.7183,54.6048,54.7183,89035.6142
2015-05-11 12:30:00,77.13,77.19,77.13,77.16,18907.56302521008,54.7183,54.7609,54.7183,54.7396,18907.563
2015-05-11 12:35:00,77.15,77.16,77.04,77.06,31612.645058023205,54.7325,54.7396,54.6545,54.6687,31612.6451
2015-05-11 12:40:00,77.06,77.07,76.93,76.95,29511.80472188875,54.6687,54.6757,54.5764,54.5906,29511.8047
2015-05-11 12:45:00,76.96,76.97,76.85,76.91,27110.84433773509,54.5977,54.6048,54.5197,54.5622,27110.8443
2015-05-11 12:50:00,76.91,76.92,76.86,76.88,53921.56862745097,54.5622,54.5693,54.5268,54.541,53921.5686
2015-05-11 12:55:00,76.89,76.9,76.85,76.85,23709.483793517404,54.5481,54.5551,54.5197,54.5197,23709.4838
2015-05-11 13:00:00,76.85,76.85,76.81,76.82,52921.16846738695,54.5197,54.5197,54.4913,54.4984,52921.1685
2015-05-11 13:05:00,76.82,76.87,76.79,76.85,51820.72829131652,54.4984,54.5339,54.4771,54.5197,51820.7283
2015-05-11 13:10:00,76.85,76.86,76.79,76.84,34013.605442176864,54.5197,54.5268,54.4771,54.5126,34013.6054
2015-05-11 13:15:00,76.84,76.84,76.73,76.74,24309.72388955582,54.5126,54.5126,54.4345,54.4416,24309.7239
2015-05-11 13:20:00,76.75,76.78,76.72,76.76,18107.242897158863,54.4487,54.47,54.4274,54.4558,18107.2429
2015-05-11 13:25:00,76.75,76.8,76.72,76.73,26610.64425770308,54.4487,54.4842,54.4274,54.4345,26610.6443
2015-05-11 13:30:00,76.73,76.8,76.72,76.74,18807.52300920368,54.4345,54.4842,54.4274,54.4416,18807.523
2015-05-11 13:35:00,76.74,76.75,76.7,76.73,26510.60424169668,54.4416,54.4487,54.4133,54.4345,26510.6042
2015-05-11 13:40:00,76.73,76.78,76.71,76.73,21708.683473389352,54.4345,54.47,54.4204,54.4345,21708.6835
2015-05-11 13:45:00,76.73,76.76,76.7,76.75,23109.24369747899,54.4345,54.4558,54.4133,54.4487,23109.2437
2015-05-11 13:50:00,76.74,76.75,76.67,76.71,25010.00400160064,54.4416,54.4487,54.392,54.4204,25010.004
2015-05-11 13:55:00,76.7,76.73,76.7,76.71,22408.96358543417,54.4133,54.4345,54.4133,54.4204,22408.9636
2015-05-11 14:00:00,76.7,76.73,76.64,76.66,38515.40616246498,54.4133,54.4345,54.3707,54.3849,38515.4062
2015-05-11 14:05:00,76.66,76.71,76.65,76.67,32913.16526610644,54.3849,54.4204,54.3778,54.392,32913.1653
2015-05-11 14:10:00,76.67,76.75,76.67,76.74,20908.363345338134,54.392,54.4487,54.392,54.4416,20908.3633
2015-05-11 14:15:00,76.73,76.76,76.73,76.75,20708.28331332533,54.4345,54.4558,54.4345,54.4487,20708.2833
2015-05-11 14:20:00,76.75,76.76,76.73,76.75,27711.084433773507,54.4487,54.4558,54.4345,54.4487,27711.0844
2015-05-11 14:25:00,76.75,76.8,76.73,76.8,32913.16526610644,54.4487,54.4842,54.4345,54.4842,32913.1653
2015-05-11 14:30:00,76.8,76.86,76.79,76.85,52320.928371348535,54.4842,54.5268,54.4771,54.5197,52320.9284
2015-05-11 14:35:00,76.85,76.85,76.8,76.84,49119.64785914365,54.5197,54.5197,54.4842,54.5126,49119.6479
2015-05-11 14:40:00,76.84,76.87,76.82,76.86,59923.96958783513,54.5126,54.5339,54.4984,54.5268,59923.9696
2015-05-11 14:45:00,76.86,76.87,76.73,76.77,39415.76630652261,54.5268,54.5339,54.4345,54.4629,39415.7663
2015-05-11 14:50:00,76.77,76.79,76.68,76.7,36214.48579431773,54.4629,54.4771,54.3991,54.4133,36214.4858
2015-05-11 14:55:00,76.71,76.71,76.63,76.64,34213.685474189675,54.4204,54.4204,54.3636,54.3707,34213.6855
2015-05-11 15:00:00,76.63,76.63,76.58,76.61,56822.72909163665,54.3636,54.3636,54.3281,54.3494,56822.7291
2015-05-11 15:05:00,76.6,76.7,76.6,76.7,68027.21088435373,54.3423,54.4133,54.3423,54.4133,68027.2109
2015-05-11 15:10:00,76.69,76.77,76.67,76.77,35214.0856342537,54.4062,54.4629,54.392,54.4629,35214.0856
2015-05-11 15:15:00,76.78,76.85,76.72,76.85,53921.56862745097,54.47,54.5197,54.4274,54.5197,53921.5686
2015-05-11 15:20:00,76.86,76.9,76.77,76.77,45318.127250900354,54.5268,54.5551,54.4629,54.4629,45318.1273
2015-05-11 15:25:00,76.78,76.79,76.66,76.67,54321.72869147659,54.47,54.4771,54.3849,54.392,54321.7287
2015-05-11 15:30:00,76.67,76.72,76.66,76.7,74029.61184473788,54.392,54.4274,54.3849,54.4133,74029.6118
2015-05-11 15:35:00,76.69,76.75,76.67,76.75,93937.575030012,54.4062,54.4487,54.392,54.4487,93937.575
2015-05-11 15:40:00,76.75,76.79,76.72,76.77,79831.93277310923,54.4487,54.4771,54.4274,54.4629,79831.9328
2015-05-11 15:45:00,76.77,76.77,76.64,76.69,143757.50300120047,54.4629,54.4629,54.3707,54.4062,143757.503
2015-05-11 15:50:00,76.69,76.73,76.67,76.69,126050.4201680672,54.4062,54.4345,54.392,54.4062,126050.4202
2015-05-11 15:55:00,76.69,76.72,76.61,76.61,221688.6754701881,54.4062,54.4274,54.3494,54.3494,221688.6755
2015-05-12 09:30:00,76.69,76.86,76.3,76.31,85234.09363745498,54.4062,54.5268,54.1295,54.1366,85234.0936
2015-05-12 09:35:00,76.3,76.34,76.14,76.21,85234.09363745498,54.1295,54.1579,54.016,54.0656,85234.0936
2015-05-12 09:40:00,76.2,76.4,76.11,76.22,73229.29171668667,54.0585,54.2004,53.9947,54.0727,73229.2917
2015-05-12 09:45:00,76.19,76.39,76.13,76.3,64225.69027611044,54.0514,54.1933,54.0089,54.1295,64225.6903
2015-05-12 09:50:00,76.27,76.28,76.01,76.15,82733.0932372949,54.1082,54.1153,53.9238,54.0231,82733.0932
2015-05-12 09:55:00,76.15,76.29,76.04,76.1,76230.49219687874,54.0231,54.1224,53.945,53.9876,76230.4922
2015-05-12 10:00:00,76.1,76.25,75.98,76.25,108843.53741496598,53.9876,54.094,53.9025,54.094,108843.5374
2015-05-12 10:05:00,76.25,76.33,76.17,76.28,51920.76830732292,54.094,54.1508,54.0373,54.1153,51920.7683
2015-05-12 10:10:00,76.28,76.29,76.09,76.11,39415.76630652261,54.1153,54.1224,53.9805,53.9947,39415.7663
2015-05-12 10:15:00,76.11,76.33,76.07,76.21,44817.927170868345,53.9947,54.1508,53.9663,54.0656,44817.9272
2015-05-12 10:20:00,76.21,76.27,76.15,76.27,27711.084433773507,54.0656,54.1082,54.0231,54.1082,27711.0844
2015-05-12 10:25:00,76.27,76.29,76.14,76.15,43117.2468987595,54.1082,54.1224,54.016,54.0231,43117.2469
2015-05-12 10:30:00,76.16,76.27,76.14,76.21,83733.49339735894,54.0302,54.1082,54.016,54.0656,83733.4934
2015-05-12 10:35:00,76.2,76.21,76.1,76.19,51320.52821128451,54.0585,54.0656,53.9876,54.0514,51320.5282
2015-05-12 10:40:00,76.19,76.25,76.1,76.12,56822.72909163665,54.0514,54.094,53.9876,54.0018,56822.7291
2015-05-12 10:45:00,76.12,76.26,76.11,76.25,40116.04641856742,54.0018,54.1011,53.9947,54.094,40116.0464
2015-05-12 10:50:00,76.25,76.39,76.21,76.34,28811.52460984393,54.094,54.1933,54.0656,54.1579,28811.5246
2015-05-12 10:55:00,76.34,76.38,76.12,76.14,76130.45218087234,54.1579,54.1862,54.0018,54.016,76130.4522
2015-05-12 11:00:00,76.14,76.3,76.11,76.28,44117.64705882352,54.016,54.1295,53.9947,54.1153,44117.6471
2015-05-12 11:05:00,76.28,76.51,76.28,76.47,64825.93037214885,54.1153,54.2785,54.1153,54.2501,64825.9304
2015-05-12 11:10:00,76.47,76.7,76.47,76.7,39815.926370548215,54.2501,54.4133,54.2501,54.4133,39815.9264
2015-05-12 11:15:00,76.71,76.73,76.52,76.6,55622.24889955982,54.4204,54.4345,54.2856,54.3423,55622.2489
2015-05-12 11:20:00,76.6,76.62,76.54,76.58,61524.60984393757,54.3423,54.3565,54.2998,54.3281,61524.6098
2015-05-12 11:25:00,76.58,76.61,76.49,76.54,35014.00560224089,54.3281,54.3494,54.2643,54.2998,35014.0056
2015-05-12 11:30:00,76.53,76.6,76.47,76.58,26310.52420968387,54.2927,54.3423,54.2501,54.3281,26310.5242
2015-05-12 11:35:00,76.58,76.71,76.57,76.61,54421.76870748299,54.3281,54.4204,54.321,54.3494,54421.7687
2015-05-12 11:40:00,76.62,76.64,76.57,76.61,48019.207683073226,54.3565,54.3707,54.321,54.3494,48019.2077
2015-05-12 11:45:00,76.61,76.73,76.59,76.72,32312.925170068025,54.3494,54.4345,54.3352,54.4274,32312.9252
2015-05-12 11:50:00,76.72,76.91,76.68,76.91,32513.00520208083,54.4274,54.5622,54.3991,54.5622,32513.0052
2015-05-12 11:55:00,76.91,76.94,76.76,76.77,33313.32533013205,54.5622,54.5835,54.4558,54.4629,33313.3253
2015-05-12 12:00:00,76.77,76.78,76.63,76.66,25210.08403361344,54.4629,54.47,54.3636,54.3849,25210.084
2015-05-12 12:05:00,76.66,76.71,76.62,76.64,21708.683473389352,54.3849,54.4204,54.3565,54.3707,21708.6835
2015-05-12 12:10:00,76.64,76.71,76.58,76.7,84933.97358943576,54.3707,54.4204,54.3281,54.4133,84933.9736
2015-05-12 12:15:00,76.71,76.75,76.65,76.73,24509.803921568626,54.4204,54.4487,54.3778,54.4345,24509.8039
2015-05-12 12:20:00,76.73,76.73,76.62,76.62,12304.921968787514,54.4345,54.4345,54.3565,54.3565,12304.922
2015-05-12 12:25:00,76.63,76.64,76.52,76.56,27911.16446578631,54.3636,54.3707,54.2856,54.3139,27911.1645
2015-05-12 12:30:00,76.54,76.62,76.53,76.57,41116.44657863145,54.2998,54.3565,54.2927,54.321,41116.4466
2015-05-12 12:35:00,76.56,76.57,76.51,76.51,20008.00320128051,54.3139,54.321,54.2785,54.2785,20008.0032
2015-05-12 12:40:00,76.51,76.53,76.5,76.52,19407.76310524209,54.2785,54.2927,54.2714,54.2856,19407.7631
2015-05-12 12:45:00,76.51,76.52,76.46,76.47,21008.40336134453,54.2785,54.2856,54.243,54.2501,21008.4034
2015-05-12 12:50:00,76.48,76.49,76.43,76.45,39715.88635454181,54.2572,54.2643,54.2217,54.2359,39715.8864
2015-05-12 12:55:00,76.46,76.47,76.39,76.39,21808.72348939576,54.243,54.2501,54.1933,54.1933,21808.7235
2015-05-12 13:00:00,76.39,76.44,76.37,76.38,15906.362545018006,54.1933,54.2288,54.1791,54.1862,15906.3625
2015-05-12 13:05:00,76.38,76.4,76.34,76.34,30112.04481792717,54.1862,54.2004,54.1579,54.1579,30112.0448
2015-05-12 13:10:00,76.33,76.43,76.32,76.41,23709.483793517404,54.1508,54.2217,54.1437,54.2075,23709.4838
2015-05-12 13:15:00,76.42,76.5,76.39,76.46,30712.284913965585,54.2146,54.2714,54.1933,54.243,30712.2849
2015-05-12 13:20:00,76.46,76.48,76.37,76.38,33113.24529811925,54.243,54.2572,54.1791,54.1862,33113.2453
2015-05-12 13:25:00,76.38,76.39,76.35,76.35,15606.242496998795,54.1862,54.1933,54.165,54.165,15606.2425
2015-05-12 13:30:00,76.35,76.5,76.34,76.47,65226.09043617446,54.165,54.2714,54.1579,54.2501,65226.0904
2015-05-12 13:35:00,76.48,76.57,76.46,76.56,38515.40616246498,54.2572,54.321,54.243,54.3139,38515.4062
2015-05-12 13:40:00,76.56,76.65,76.56,76.65,12404.961984793916,54.3139,54.3778,54.3139,54.3778,12404.962
2015-05-12 13:45:00,76.66,76.72,76.64,76.66,15606.242496998795,54.3849,54.4274,54.3707,54.3849,15606.2425
2015-05-12 13:50:00,76.67,76.67,76.53,76.53,43717.48699479792,54.392,54.392,54.2927,54.2927,43717.487
2015-05-12 13:55:00,76.53,76.57,76.5,76.55,49619.84793917566,54.2927,54.321,54.2714,54.3068,49619.8479
2015-05-12 14:00:00,76.53,76.55,76.48,76.49,32613.04521808723,54.2927,54.3068,54.2572,54.2643,32613.0452
2015-05-12 14:05:00,76.5,76.53,76.48,76.49,30612.24489795918,54.2714,54.2927,54.2572,54.2643,30612.2449
2015-05-12 14:10:00,76.5,76.54,76.38,76.43,35314.1256502601,54.2714,54.2998,54.1862,54.2217,35314.1257
2015-05-12 14:15:00,76.44,76.45,76.37,76.45,19607.8431372549,54.2288,54.2359,54.1791,54.2359,19607.8431
2015-05-12 14:20:00,76.44,76.56,76.42,76.54,22509.00360144057,54.2288,54.3139,54.2146,54.2998,22509.0036
2015-05-12 14:25:00,76.55,76.77,76.55,76.72,30712.284913965585,54.3068,54.4629,54.3068,54.4274,30712.2849
2015-05-12 14:30:00,76.72,76.73,76.64,76.67,18407.36294517807,54.4274,54.4345,54.3707,54.392,18407.3629
2015-05-12 14:35:00,76.67,76.69,76.61,76.65,33313.32533013205,54.392,54.4062,54.3494,54.3778,33313.3253
2015-05-12 14:40:00,76.64,76.66,76.59,76.64,26310.52420968387,54.3707,54.3849,54.3352,54.3707,26310.5242
2015-05-12 14:45:00,76.64,76.66,76.49,76.54,62024.80992396958,54.3707,54.3849,54.2643,54.2998,62024.8099
2015-05-12 14:50:00,76.54,76.58,76.43,76.46,63425.37014805921,54.2998,54.3281,54.2217,54.243,63425.3701
2015-05-12 14:55:00,76.46,76.49,76.4,76.47,26310.52420968387,54.243,54.2643,54.2004,54.2501,26310.5242
2015-05-12 15:00:00,76.47,76.5,76.42,76.44,27711.084433773507,54.2501,54.2714,54.2146,54.2288,27711.0844
2015-05-12 15:05:00,76.43,76.45,76.41,76.45,32012.805122048816,54.2217,54.2359,54.2075,54.2359,32012.8051
2015-05-12 15:10:00,76.44,76.5,76.42,76.49,52420.96838735494,54.2288,54.2714,54.2146,54.2643,52420.9684
2015-05-12 15:15:00,76.49,76.55,76.47,76.55,52020.80832332933,54.2643,54.3068,54.2501,54.3068,52020.8083
2015-05-12 15:20:00,76.56,76.66,76.56,76.65,33113.24529811925,54.3139,54.3849,54.3139,54.3778,33113.2453
2015-05-12 15:25:00,76.64,76.71,76.63,76.66,52220.88835534213,54.3707,54.4204,54.3636,54.3849,52220.8884
2015-05-12 15:30:00,76.67,76.7,76.54,76.54,67527.01080432172,54.392,54.4133,54.2998,54.2998,67527.0108
2015-05-12 15:35:00,76.54,76.61,76.53,76.59,40516.20648259304,54.2998,54.3494,54.2927,54.3352,40516.2065
2015-05-12 15:40:00,76.59,76.66,76.54,76.65,47819.12765106042,54.3352,54.3849,54.2998,54.3778,47819.1277
2015-05-12 15:45:00,76.65,76.66,76.61,76.63,51320.52821128451,54.3778,54.3849,54.3494,54.3636,51320.5282
2015-05-12 15:50:00,76.64,76.7,76.61,76.7,74829.93197278911,54.3707,54.4133,54.3494,54.4133,74829.932
2015-05-12 15:55:00,76.7,76.72,76.65,76.65,115346.13845538214,54.4133,54.4274,54.3778,54.3778,115346.1385
2015-05-13 09:30:00,77.03,77.19,76.68,76.9,99439.77591036411,54.6474,54.7609,54.3991,54.5551,99439.7759
2015-05-13 09:35:00,76.9,77.09,76.77,77.07,40816.32653061224,54.5551,54.6899,54.4629,54.6757,40816.3265
2015-05-13 09:40:00,77.07,77.3,77.07,77.13,42316.92677070828,54.6757,54.8389,54.6757,54.7183,42316.9268
2015-05-13 09:45:00,77.17,77.23,76.81,76.9,96438.57543017206,54.7467,54.7893,54.4913,54.5551,96438.5754
2015-05-13 09:50:00,76.89,76.94,76.72,76.74,57623.04921968787,54.5481,54.5835,54.4274,54.4416,57623.0492
2015-05-13 09:55:00,76.72,76.8,76.69,76.78,61224.48979591836,54.4274,54.4842,54.4062,54.47,61224.4898
2015-05-13 10:00:00,76.8,76.85,76.66,76.76,37615.04601840736,54.4842,54.5197,54.3849,54.4558,37615.046
2015-05-13 10:05:00,76.76,76.91,76.73,76.8,52821.128451380544,54.4558,54.5622,54.4345,54.4842,52821.1285
2015-05-13 10:10:00,76.82,76.93,76.77,76.82,23509.4037615046,54.4984,54.5764,54.4629,54.4984,23509.4038
2015-05-13 10:15:00,76.8,76.8,76.65,76.66,18207.282913165265,54.4842,54.4842,54.3778,54.3849,18207.2829
2015-05-13 10:20:00,76.65,76.73,76.62,76.7,21208.48339335734,54.3778,54.4345,54.3565,54.4133,21208.4834
2015-05-13 10:25:00,76.7,76.7,76.62,76.65,18507.40296118447,54.4133,54.4133,54.3565,54.3778,18507.403
2015-05-13 10:30:00,76.65,76.81,76.45,76.47,40016.00640256102,54.3778,54.4913,54.2359,54.2501,40016.0064
2015-05-13 10:35:00,76.48,76.63,76.44,76.45,58623.449379751895,54.2572,54.3636,54.2288,54.2359,58623.4494
2015-05-13 10:40:00,76.45,76.54,76.43,76.44,18407.36294517807,54.2359,54.2998,54.2217,54.2288,18407.3629
2015-05-13 10:45:00,76.42,76.45,76.32,76.32,24609.843937575028,54.2146,54.2359,54.1437,54.1437,24609.8439
2015-05-13 10:50:00,76.34,76.42,76.28,76.4,16306.522609043615,54.1579,54.2146,54.1153,54.2004,16306.5226
2015-05-13 10:55:00,76.41,76.42,76.28,76.3,12104.841936774708,54.2075,54.2146,54.1153,54.1295,12104.8419
2015-05-13 11:00:00,76.3,76.39,76.23,76.36,17807.122849139654,54.1295,54.1933,54.0798,54.1721,17807.1228
2015-05-13 11:05:00,76.35,76.42,76.34,76.4,16406.562625050017,54.165,54.2146,54.1579,54.2004,16406.5626
2015-05-13 11:10:00,76.42,76.45,76.34,76.39,17006.802721088432,54.2146,54.2359,54.1579,54.1933,17006.8027
2015-05-13 11:15:00,76.38,76.39,76.31,76.37,16906.76270508203,54.1862,54.1933,54.1366,54.1791,16906.7627
2015-05-13 11:20:00,76.39,76.42,76.23,76.25,57723.08923569427,54.1933,54.2146,54.0798,54.094,57723.0892
2015-05-13 11:25:00,76.24,76.28,76.16,76.17,47118.8475390156,54.0869,54.1153,54.0302,54.0373,47118.8475
2015-05-13 11:30:00,76.17,76.18,76.05,76.06,69627.85114045617,54.0373,54.0444,53.9521,53.9592,69627.8511
2015-05-13 11:35:00,76.06,76.06,75.91,75.96,164565.8263305322,53.9592,53.9592,53.8528,53.8883,164565.8263
2015-05-13 11:40:00,75.97,76.2,75.97,76.17,63225.29011604641,53.8954,54.0585,53.8954,54.0373,63225.2901
2015-05-13 11:45:00,76.17,76.18,76.08,76.14,101640.65626250498,54.0373,54.0444,53.9734,54.016,101640.6563
2015-05-13 11:50:00,76.13,76.15,75.98,76.03,41316.52661064425,54.0089,54.0231,53.9025,53.9379,41316.5266
2015-05-13 11:55:00,76.03,76.05,75.98,76.04,32513.00520208083,53.9379,53.9521,53.9025,53.945,32513.0052
2015-05-13 12:00:00,76.03,76.11,76.02,76.08,27611.044417767105,53.9379,53.9947,53.9308,53.9734,27611.0444
2015-05-13 12:05:00,76.07,76.08,75.93,75.94,44617.84713885554,53.9663,53.9734,53.867,53.8741,44617.8471
2015-05-13 12:10:00,75.93,75.95,75.87,75.9,25510.20408163265,53.867,53.8812,53.8244,53.8457,25510.2041
2015-05-13 12:15:00,75.91,75.93,75.85,75.88,38215.28611444577,53.8528,53.867,53.8102,53.8315,38215.2861
2015-05-13 12:20:00,75.88,75.9,75.76,75.81,77430.97238895558,53.8315,53.8457,53.7464,53.7819,77430.9724
2015-05-13 12:25:00,75.81,75.83,75.7,75.8,33413.36534613845,53.7819,53.7961,53.7038,53.7748,33413.3653
2015-05-13 12:30:00,75.78,75.82,75.69,75.69,27010.804321728687,53.7606,53.789,53.6967,53.6967,27010.8043
2015-05-13 12:35:00,75.69,75.76,75.66,75.74,33813.52541016406,53.6967,53.7464,53.6755,53.7322,33813.5254
2015-05-13 12:40:00,75.75,75.8,75.71,75.74,25410.16406562625,53.7393,53.7748,53.7109,53.7322,25410.1641
2015-05-13 12:45:00,75.73,75.77,75.67,75.76,31112.444977991192,53.7251,53.7535,53.6825,53.7464,31112.445
2015-05-13 12:50:00,75.77,75.85,75.76,75.76,32913.16526610644,53.7535,53.8102,53.7464,53.7464,32913.1653
2015-05-13 12:55:00,75.76,75.77,75.69,75.72,24909.96398559424,53.7464,53.7535,53.6967,53.718,24909.964
2015-05-13 13:00:00,75.72,75.94,75.72,75.94,39415.76630652261,53.718,53.8741,53.718,53.8741,39415.7663
2015-05-13 13:05:00,75.94,75.94,75.87,75.9,22509.00360144057,53.8741,53.8741,53.8244,53.8457,22509.0036
2015-05-13 13:10:00,75.9,75.91,75.86,75.9,20208.08323329332,53.8457,53.8528,53.8173,53.8457,20208.0832
2015-05-13 13:15:00,75.91,75.98,75.91,75.98,16006.402561024408,53.8528,53.9025,53.8528,53.9025,16006.4026
2015-05-13 13:20:00,75.98,76.0,75.89,75.99,24009.603841536613,53.9025,53.9167,53.8386,53.9096,24009.6038
2015-05-13 13:25:00,75.99,76.05,75.99,76.05,15706.2825130052,53.9096,53.9521,53.9096,53.9521,15706.2825
2015-05-13 13:30:00,76.05,76.08,76.05,76.07,26410.564225690272,53.9521,53.9734,53.9521,53.9663,26410.5642
2015-05-13 13:35:00,76.07,76.14,76.06,76.07,33513.405362144855,53.9663,54.016,53.9592,53.9663,33513.4054
2015-05-13 13:40:00,76.06,76.09,76.01,76.04,43117.2468987595,53.9592,53.9805,53.9238,53.945,43117.2469
2015-05-13 13:45:00,76.04,76.04,75.96,75.96,15506.202480992397,53.945,53.945,53.8883,53.8883,15506.2025
2015-05-13 13:50:00,75.97,76.06,75.96,76.02,26710.68427370948,53.8954,53.9592,53.8883,53.9308,26710.6843
2015-05-13 13:55:00,76.02,76.03,75.95,75.97,19107.64305722289,53.9308,53.9379,53.8812,53.8954,19107.6431
2015-05-13 14:00:00,75.96,76.0,75.92,76.0,22809.12364945978,53.8883,53.9167,53.8599,53.9167,22809.1236
2015-05-13 14:05:00,76.0,76.0,75.86,75.86,18407.36294517807,53.9167,53.9167,53.8173,53.8173,18407.3629
2015-05-13 14:10:00,75.86,75.87,75.82,75.84,16406.562625050017,53.8173,53.8244,53.789,53.8031,16406.5626
2015-05-13 14:15:00,75.85,75.86,75.73,75.78,22408.96358543417,53.8102,53.8173,53.7251,53.7606,22408.9636
2015-05-13 14:20:00,75.79,75.81,75.73,75.76,20408.16326530612,53.7677,53.7819,53.7251,53.7464,20408.1633
2015-05-13 14:25:00,75.75,75.77,75.72,75.72,13405.362144857942,53.7393,53.7535,53.718,53.718,13405.3621
2015-05-13 14:30:00,75.71,75.73,75.66,75.71,27811.12444977991,53.7109,53.7251,53.6755,53.7109,27811.1244
2015-05-13 14:35:00,75.71,75.76,75.67,75.71,22909.163665466185,53.7109,53.7464,53.6825,53.7109,22909.1637
2015-05-13 14:40:00,75.71,75.84,75.71,75.82,18907.56302521008,53.7109,53.8031,53.7109,53.789,18907.563
2015-05-13 14:45:00,75.84,75.91,75.78,75.88,27711.084433773507,53.8031,53.8528,53.7606,53.8315,27711.0844
2015-05-13 14:50:00,75.85,75.89,75.84,75.88,28711.484593837533,53.8102,53.8386,53.8031,53.8315,28711.4846
2015-05-13 14:55:00,75.88,75.89,75.84,75.86,15006.002400960382,53.8315,53.8386,53.8031,53.8173,15006.0024
2015-05-13 15:00:00,75.87,75.97,75.87,75.97,21508.60344137655,53.8244,53.8954,53.8244,53.8954,21508.6034
2015-05-13 15:05:00,75.97,76.09,75.96,76.07,42316.92677070828,53.8954,53.9805,53.8883,53.9663,42316.9268
2015-05-13 15:10:00,76.07,76.08,76.04,76.04,35214.0856342537,53.9663,53.9734,53.945,53.945,35214.0856
2015-05-13 15:15:00,76.05,76.1,76.03,76.05,42617.04681872749,53.9521,53.9876,53.9379,53.9521,42617.0468
2015-05-13 15:20:00,76.05,76.11,76.01,76.11,46318.52741096438,53.9521,53.9947,53.9238,53.9947,46318.5274
2015-05-13 15:25:00,76.11,76.17,76.1,76.11,42817.12685074029,53.9947,54.0373,53.9876,53.9947,42817.1269
2015-05-13 15:30:00,76.11,76.11,75.97,75.99,24709.88395358143,53.9947,53.9947,53.8954,53.9096,24709.884
2015-05-13 15:35:00,75.99,76.03,75.96,75.97,35214.0856342537,53.9096,53.9379,53.8883,53.8954,35214.0856
2015-05-13 15:40:00,75.96,76.14,75.96,76.11,52821.128451380544,53.8883,54.016,53.8883,53.9947,52821.1285
2015-05-13 15:45:00,76.1,76.22,76.09,76.21,55122.04881952781,53.9876,54.0727,53.9805,54.0656,55122.0488
2015-05-13 15:50:00,76.2,76.22,76.15,76.18,76030.41216486593,54.0585,54.0727,54.0231,54.0444,76030.4122
2015-05-13 15:55:00,76.18,76.21,76.16,76.16,112645.05802320928,54.0444,54.0656,54.0302,54.0302,112645.058
2015-05-14 09:30:00,76.25,76.52,76.25,76.45,52621.04841936774,54.094,54.2856,54.094,54.2359,52621.0484
2015-05-14 09:35:00,76.42,76.58,76.3,76.36,14605.842336934773,54.2146,54.3281,54.1295,54.1721,14605.8423
2015-05-14 09:40:00,76.35,76.62,76.33,76.51,48519.40776310524,54.165,54.3565,54.1508,54.2785,48519.4078
2015-05-14 09:45:00,76.57,76.8,76.57,76.6,15206.082432973188,54.321,54.4842,54.321,54.3423,15206.0824
2015-05-14 09:50:00,76.65,76.78,76.65,76.75,16806.72268907563,54.3778,54.47,54.3778,54.4487,16806.7227
2015-05-14 09:55:00,76.75,76.95,76.74,76.92,25810.324129651857,54.4487,54.5906,54.4416,54.5693,25810.3241
2015-05-14 10:00:00,76.93,77.03,76.84,76.95,51220.48819527811,54.5764,54.6474,54.5126,54.5906,51220.4882
2015-05-14 10:05:00,76.93,77.02,76.88,76.95,27310.924369747896,54.5764,54.6403,54.541,54.5906,27310.9244
2015-05-14 10:10:00,76.96,77.15,76.94,77.11,37915.166066426566,54.5977,54.7325,54.5835,54.7041,37915.1661
2015-05-14 10:15:00,77.12,77.12,77.05,77.07,27911.16446578631,54.7112,54.7112,54.6616,54.6757,27911.1645
2015-05-14 10:20:00,77.07,77.11,77.05,77.07,36514.60584233693,54.6757,54.7041,54.6616,54.6757,36514.6058
2015-05-14 10:25:00,77.08,77.1,76.91,76.95,75730.29211684673,54.6828,54.697,54.5622,54.5906,75730.2921
2015-05-14 10:30:00,76.96,77.14,76.94,76.94,26810.724289715883,54.5977,54.7254,54.5835,54.5835,26810.7243
2015-05-14 10:35:00,76.94,76.94,76.81,76.85,16306.522609043615,54.5835,54.5835,54.4913,54.5197,16306.5226
2015-05-14 10:40:00,76.85,76.91,76.81,76.86,20608.243297318924,54.5197,54.5622,54.4913,54.5268,20608.2433
2015-05-14 10:45:00,76.86,76.89,76.75,76.85,22909.163665466185,54.5268,54.5481,54.4487,54.5197,22909.1637
2015-05-14 10:50:00,76.83,76.91,76.81,76.82,12805.122048819529,54.5055,54.5622,54.4913,54.4984,12805.122
2015-05-14 10:55:00,76.81,76.86,76.8,76.83,11704.6818727491,54.4913,54.5268,54.4842,54.5055,11704.6819
2015-05-14 11:00:00,76.82,76.88,76.78,76.81,25910.36414565826,54.4984,54.541,54.47,54.4913,25910.3641
2015-05-14 11:05:00,76.8,76.83,76.73,76.74,22108.843537414963,54.4842,54.5055,54.4345,54.4416,22108.8435
2015-05-14 11:10:00,76.74,76.81,76.69,76.78,38915.56622649059,54.4416,54.4913,54.4062,54.47,38915.5662
2015-05-14 11:15:00,76.77,76.77,76.68,76.68,16906.76270508203,54.4629,54.4629,54.3991,54.3991,16906.7627
2015-05-14 11:20:00,76.67,76.73,76.64,76.69,22408.96358543417,54.392,54.4345,54.3707,54.4062,22408.9636
2015-05-14 11:25:00,76.7,76.78,76.69,76.78,13905.562224889954,54.4133,54.47,54.4062,54.47,13905.5622
2015-05-14 11:30:00,76.78,76.83,76.72,76.76,22609.043617446976,54.47,54.5055,54.4274,54.4558,22609.0436
2015-05-14 11:35:00,76.75,76.81,76.73,76.73,16506.60264105642,54.4487,54.4913,54.4345,54.4345,16506.6026
2015-05-14 11:40:00,76.72,76.73,76.62,76.64,22408.96358543417,54.4274,54.4345,54.3565,54.3707,22408.9636
2015-05-14 11:45:00,76.66,76.69,76.63,76.66,21908.76350540216,54.3849,54.4062,54.3636,54.3849,21908.7635
2015-05-14 11:50:00,76.66,76.75,76.66,76.73,37314.92597038816,54.3849,54.4487,54.3849,54.4345,37314.926
2015-05-14 11:55:00,76.72,76.76,76.6,76.61,20608.243297318924,54.4274,54.4558,54.3423,54.3494,20608.2433
2015-05-14 12:00:00,76.61,76.66,76.57,76.58,13205.282112845136,54.3494,54.3849,54.321,54.3281,13205.2821
2015-05-14 12:05:00,76.57,76.58,76.49,76.49,13205.282112845136,54.321,54.3281,54.2643,54.2643,13205.2821
2015-05-14 12:10:00,76.49,76.6,76.48,76.56,10304.121648659462,54.2643,54.3423,54.2572,54.3139,10304.1216
2015-05-14 12:15:00,76.57,76.69,76.57,76.64,14205.682272909162,54.321,54.4062,54.321,54.3707,14205.6823
2015-05-14 12:20:00,76.65,76.71,76.65,76.68,20408.16326530612,54.3778,54.4204,54.3778,54.3991,20408.1633
2015-05-14 12:25:00,76.66,76.83,76.65,76.8,36914.76590636254,54.3849,54.5055,54.3778,54.4842,36914.7659
2015-05-14 12:30:00,76.8,76.82,76.78,76.81,19407.76310524209,54.4842,54.4984,54.47,54.4913,19407.7631
2015-05-14 12:35:00,76.8,76.89,76.78,76.88,37014.80592236894,54.4842,54.5481,54.47,54.541,37014.8059
2015-05-14 12:40:00,76.88,76.89,76.78,76.82,19707.883153261304,54.541,54.5481,54.47,54.4984,19707.8832
2015-05-14 12:45:00,76.83,76.84,76.72,76.73,8803.521408563425,54.5055,54.5126,54.4274,54.4345,8803.5214
2015-05-14 12:50:00,76.73,76.81,76.73,76.76,11004.40176070428,54.4345,54.4913,54.4345,54.4558,11004.4018
2015-05-14 12:55:00,76.77,76.83,76.74,76.74,14105.64225690276,54.4629,54.5055,54.4416,54.4416,14105.6423
2015-05-14 13:00:00,76.74,76.78,76.71,76.73,16006.402561024408,54.4416,54.47,54.4204,54.4345,16006.4026
2015-05-14 13:05:00,76.73,76.77,76.62,76.62,14905.96238495398,54.4345,54.4629,54.3565,54.3565,14905.9624
2015-05-14 13:10:00,76.63,76.66,76.56,76.56,19807.923169267706,54.3636,54.3849,54.3139,54.3139,19807.9232
2015-05-14 13:15:00,76.56,76.57,76.47,76.48,16806.72268907563,54.3139,54.321,54.2501,54.2572,16806.7227
2015-05-14 13:20:00,76.48,76.5,76.43,76.49,20008.00320128051,54.2572,54.2714,54.2217,54.2643,20008.0032
2015-05-14 13:25:00,76.48,76.54,76.46,76.53,21508.60344137655,54.2572,54.2998,54.243,54.2927,21508.6034
2015-05-14 13:30:00,76.53,76.59,76.49,76.5,23209.28371348539,54.2927,54.3352,54.2643,54.2714,23209.2837
2015-05-14 13:35:00,76.52,76.53,76.47,76.49,15406.162464985991,54.2856,54.2927,54.2501,54.2643,15406.1625
2015-05-14 13:40:00,76.49,76.51,76.47,76.5,24509.803921568626,54.2643,54.2785,54.2501,54.2714,24509.8039
2015-05-14 13:45:00,76.5,76.63,76.49,76.61,17807.122849139654,54.2714,54.3636,54.2643,54.3494,17807.1228
2015-05-14 13:50:00,76.62,76.62,76.52,76.53,18507.40296118447,54.3565,54.3565,54.2856,54.2927,18507.403
2015-05-14 13:55:00,76.51,76.52,76.47,76.49,13505.402160864343,54.2785,54.2856,54.2501,54.2643,13505.4022
2015-05-14 14:00:00,76.49,76.64,76.48,76.59,60824.32973189275,54.2643,54.3707,54.2572,54.3352,60824.3297
2015-05-14 14:05:00,76.58,76.6,76.51,76.55,30812.324929971983,54.3281,54.3423,54.2785,54.3068,30812.3249
2015-05-14 14:10:00,76.53,76.55,76.49,76.52,18907.56302521008,54.2927,54.3068,54.2643,54.2856,18907.563
2015-05-14 14:15:00,76.53,76.54,76.49,76.52,16206.482593037214,54.2927,54.2998,54.2643,54.2856,16206.4826
2015-05-14 14:20:00,76.52,76.54,76.49,76.53,14305.722288915566,54.2856,54.2998,54.2643,54.2927,14305.7223
2015-05-14 14:25:00,76.54,76.54,76.46,76.46,13605.442176870749,54.2998,54.2998,54.243,54.243,13605.4422
2015-05-14 14:30:00,76.45,76.46,76.42,76.44,15806.322529011602,54.2359,54.243,54.2146,54.2288,15806.3225
2015-05-14 14:35:00,76.44,76.46,76.42,76.44,21608.64345738295,54.2288,54.243,54.2146,54.2288,21608.6435
2015-05-14 14:40:00,76.44,76.44,76.31,76.35,39915.96638655462,54.2288,54.2288,54.1366,54.165,39915.9664
2015-05-14 14:45:00,76.35,76.41,76.33,76.33,18507.40296118447,54.165,54.2075,54.1508,54.1508,18507.403
2015-05-14 14:50:00,76.34,76.35,76.3,76.34,20708.28331332533,54.1579,54.165,54.1295,54.1579,20708.2833
2015-05-14 14:55:00,76.34,76.37,76.29,76.31,21608.64345738295,54.1579,54.1791,54.1224,54.1366,21608.6435
2015-05-14 15:00:00,76.31,76.34,76.25,76.28,22709.08363345337,54.1366,54.1579,54.094,54.1153,22709.0836
2015-05-14 15:05:00,76.28,76.31,76.27,76.27,19107.64305722289,54.1153,54.1366,54.1082,54.1082,19107.6431
2015-05-14 15:10:00,76.28,76.32,76.27,76.3,17607.04281712685,54.1153,54.1437,54.1082,54.1295,17607.0428
2015-05-14 15:15:00,76.3,76.31,76.25,76.26,27711.084433773507,54.1295,54.1366,54.094,54.1011,27711.0844
2015-05-14 15:20:00,76.26,76.28,76.24,76.27,23309.3237294918,54.1011,54.1153,54.0869,54.1082,23309.3237
2015-05-14 15:25:00,76.27,76.29,76.24,76.25,26010.404161664665,54.1082,54.1224,54.0869,54.094,26010.4042
2015-05-14 15:30:00,76.24,76.3,76.24,76.26,38615.446178471386,54.0869,54.1295,54.0869,54.1011,38615.4462
2015-05-14 15:35:00,76.25,76.26,76.21,76.21,30712.284913965585,54.094,54.1011,54.0656,54.0656,30712.2849
2015-05-14 15:40:00,76.21,76.22,76.17,76.19,34213.685474189675,54.0656,54.0727,54.0373,54.0514,34213.6855
2015-05-14 15:45:00,76.17,76.21,76.16,76.18,62024.80992396958,54.0373,54.0656,54.0302,54.0444,62024.8099
2015-05-14 15:50:00,76.19,76.21,76.18,76.19,42617.04681872749,54.0514,54.0656,54.0444,54.0514,42617.0468
2015-05-14 15:55:00,76.19,76.29,76.18,76.24,103841.53661464584,54.0514,54.1224,54.0444,54.0869,103841.5366
2015-05-15 09:30:00,76.07,76.07,75.57,75.83,263505.4021608643,53.9663,53.9663,53.6116,53.7961,263505.4022
2015-05-15 09:35:00,75.75,76.03,75.58,75.79,31812.72509003601,53.7393,53.9379,53.6187,53.7677,31812.7251
2015-05-15 09:40:00,75.79,75.89,75.68,75.89,38415.36614645858,53.7677,53.8386,53.6896,53.8386,38415.3661
2015-05-15 09:45:00,75.9,76.04,75.81,76.02,16506.60264105642,53.8457,53.945,53.7819,53.9308,16506.6026
2015-05-15 09:50:00,76.01,76.05,75.87,75.9,116146.45858343336,53.9238,53.9521,53.8244,53.8457,116146.4586
2015-05-15 09:55:00,75.89,76.15,75.89,76.13,39515.80632252901,53.8386,54.0231,53.8386,54.0089,39515.8063
2015-05-15 10:00:00,76.14,76.15,75.94,76.0,19707.883153261304,54.016,54.0231,53.8741,53.9167,19707.8832
2015-05-15 10:05:00,75.98,76.27,75.98,76.2,35814.32573029211,53.9025,54.1082,53.9025,54.0585,35814.3257
2015-05-15 10:10:00,76.2,76.23,76.09,76.12,14305.722288915566,54.0585,54.0798,53.9805,54.0018,14305.7223
2015-05-15 10:15:00,76.14,76.24,76.11,76.2,21908.76350540216,54.016,54.0869,53.9947,54.0585,21908.7635
2015-05-15 10:20:00,76.19,76.22,76.11,76.19,27010.804321728687,54.0514,54.0727,53.9947,54.0514,27010.8043
2015-05-15 10:25:00,76.2,76.25,76.16,76.16,49419.76790716286,54.0585,54.094,54.0302,54.0302,49419.7679
2015-05-15 10:30:00,76.17,76.23,76.13,76.15,16206.482593037214,54.0373,54.0798,54.0089,54.0231,16206.4826
2015-05-15 10:35:00,76.16,76.2,76.1,76.2,21408.563425370143,54.0302,54.0585,53.9876,54.0585,21408.5634
2015-05-15 10:40:00,76.2,76.33,76.19,76.28,19707.883153261304,54.0585,54.1508,54.0514,54.1153,19707.8832
2015-05-15 10:45:00,76.28,76.46,76.28,76.44,23309.3237294918,54.1153,54.243,54.1153,54.2288,23309.3237
2015-05-15 10:50:00,76.43,76.43,76.23,76.24,14105.64225690276,54.2217,54.2217,54.0798,54.0869,14105.6423
2015-05-15 10:55:00,76.27,76.27,76.13,76.2,13205.282112845136,54.1082,54.1082,54.0089,54.0585,13205.2821
2015-05-15 11:00:00,76.19,76.25,76.19,76.23,23909.56382553021,54.0514,54.094,54.0514,54.0798,23909.5638
2015-05-15 11:05:00,76.24,76.25,76.19,76.25,40916.36654661864,54.0869,54.094,54.0514,54.094,40916.3665
2015-05-15 11:10:00,76.25,76.27,76.23,76.27,55522.208883553416,54.094,54.1082,54.0798,54.1082,55522.2089
2015-05-15 11:15:00,76.26,76.32,76.26,76.27,28611.44457783113,54.1011,54.1437,54.1011,54.1082,28611.4446
2015-05-15 11:20:00,76.27,76.29,76.2,76.23,21908.76350540216,54.1082,54.1224,54.0585,54.0798,21908.7635
2015-05-15 11:25:00,76.23,76.23,76.16,76.16,16806.72268907563,54.0798,54.0798,54.0302,54.0302,16806.7227
2015-05-15 11:30:00,76.16,76.18,76.09,76.11,14105.64225690276,54.0302,54.0444,53.9805,53.9947,14105.6423
2015-05-15 11:35:00,76.11,76.16,76.1,76.12,15306.12244897959,53.9947,54.0302,53.9876,54.0018,15306.1224
2015-05-15 11:40:00,76.12,76.19,76.09,76.19,14305.722288915566,54.0018,54.0514,53.9805,54.0514,14305.7223
2015-05-15 11:45:00,76.19,76.2,76.06,76.1,36914.76590636254,54.0514,54.0585,53.9592,53.9876,36914.7659
2015-05-15 11:50:00,76.1,76.23,76.09,76.22,12905.162064825929,53.9876,54.0798,53.9805,54.0727,12905.1621
2015-05-15 11:55:00,76.22,76.34,76.22,76.34,13105.242096838734,54.0727,54.1579,54.0727,54.1579,13105.2421
2015-05-15 12:00:00,76.33,76.38,76.31,76.34,10404.161664665866,54.1508,54.1862,54.1366,54.1579,10404.1617
2015-05-15 12:05:00,76.34,76.37,76.31,76.33,19607.8431372549,54.1579,54.1791,54.1366,54.1508,19607.8431
2015-05-15 12:10:00,76.33,76.37,76.29,76.36,10704.281712685071,54.1508,54.1791,54.1224,54.1721,10704.2817
2015-05-15 12:15:00,76.36,76.44,76.35,76.42,16006.402561024408,54.1721,54.2288,54.165,54.2146,16006.4026
2015-05-15 12:20:00,76.42,76.48,76.4,76.48,11004.40176070428,54.2146,54.2572,54.2004,54.2572,11004.4018
2015-05-15 12:25:00,76.47,76.48,76.44,76.48,12605.04201680672,54.2501,54.2572,54.2288,54.2572,12605.042
2015-05-15 12:30:00,76.48,76.62,76.45,76.61,23909.56382553021,54.2572,54.3565,54.2359,54.3494,23909.5638
2015-05-15 12:35:00,76.62,76.62,76.5,76.52,13205.282112845136,54.3565,54.3565,54.2714,54.2856,13205.2821
2015-05-15 12:40:00,76.51,76.61,76.51,76.6,13805.522208883553,54.2785,54.3494,54.2785,54.3423,13805.5222
2015-05-15 12:45:00,76.6,76.7,76.6,76.68,20308.12324929972,54.3423,54.4133,54.3423,54.3991,20308.1232
2015-05-15 12:50:00,76.68,76.8,76.67,76.76,17106.842737094838,54.3991,54.4842,54.392,54.4558,17106.8427
2015-05-15 12:55:00,76.76,76.85,76.74,76.83,34713.885554221684,54.4558,54.5197,54.4416,54.5055,34713.8856
2015-05-15 13:00:00,76.83,76.86,76.73,76.74,30112.04481792717,54.5055,54.5268,54.4345,54.4416,30112.0448
2015-05-15 13:05:00,76.72,76.73,76.63,76.63,18707.48299319728,54.4274,54.4345,54.3636,54.3636,18707.483
2015-05-15 13:10:00,76.63,76.7,76.61,76.7,21808.72348939576,54.3636,54.4133,54.3494,54.4133,21808.7235
2015-05-15 13:15:00,76.71,76.72,76.66,76.71,21008.40336134453,54.4204,54.4274,54.3849,54.4204,21008.4034
2015-05-15 13:20:00,76.7,76.79,76.68,76.79,13605.442176870749,54.4133,54.4771,54.3991,54.4771,13605.4422
2015-05-15 13:25:00,76.79,76.89,76.78,76.84,21708.683473389352,54.4771,54.5481,54.47,54.5126,21708.6835
2015-05-15 13:30:00,76.82,76.84,76.77,76.83,9903.961584633853,54.4984,54.5126,54.4629,54.5055,9903.9616
2015-05-15 13:35:00,76.83,76.93,76.8,76.92,25710.28411364545,54.5055,54.5764,54.4842,54.5693,25710.2841
2015-05-15 13:40:00,76.92,77.02,76.91,76.99,34413.76550620248,54.5693,54.6403,54.5622,54.619,34413.7655
2015-05-15 13:45:00,76.99,77.01,76.95,76.97,25010.00400160064,54.619,54.6332,54.5906,54.6048,25010.004
2015-05-15 13:50:00,76.96,77.0,76.95,76.95,38415.36614645858,54.5977,54.6261,54.5906,54.5906,38415.3661
2015-05-15 13:55:00,76.95,77.07,76.95,77.06,21808.72348939576,54.5906,54.6757,54.5906,54.6687,21808.7235
2015-05-15 14:00:00,77.06,77.07,76.95,76.95,15206.082432973188,54.6687,54.6757,54.5906,54.5906,15206.0824
2015-05-15 14:05:00,76.95,77.01,76.93,77.0,27811.12444977991,54.5906,54.6332,54.5764,54.6261,27811.1244
2015-05-15 14:10:00,77.01,77.09,77.01,77.01,31912.76510604241,54.6332,54.6899,54.6332,54.6332,31912.7651
2015-05-15 14:15:00,77.0,77.05,76.99,77.0,21008.40336134453,54.6261,54.6616,54.619,54.6261,21008.4034
2015-05-15 14:20:00,77.0,77.0,76.97,76.99,10604.24169667867,54.6261,54.6261,54.6048,54.619,10604.2417
2015-05-15 14:25:00,76.99,77.03,76.94,77.01,22108.843537414963,54.619,54.6474,54.5835,54.6332,22108.8435
2015-05-15 14:30:00,77.01,77.08,77.0,77.03,25010.00400160064,54.6332,54.6828,54.6261,54.6474,25010.004
2015-05-15 14:35:00,77.03,77.08,76.98,76.99,20808.32332933173,54.6474,54.6828,54.6119,54.619,20808.3233
2015-05-15 14:40:00,76.99,77.08,76.98,77.02,17907.162865146056,54.619,54.6828,54.6119,54.6403,17907.1629
2015-05-15 14:45:00,77.02,77.02,76.96,76.98,18107.242897158863,54.6403,54.6403,54.5977,54.6119,18107.2429
2015-05-15 14:50:00,76.99,77.02,76.96,76.99,17006.802721088432,54.619,54.6403,54.5977,54.619,17006.8027
2015-05-15 14:55:00,77.0,77.04,76.95,76.95,23409.3637454982,54.6261,54.6545,54.5906,54.5906,23409.3637
2015-05-15 15:00:00,76.95,76.99,76.93,76.93,18507.40296118447,54.5906,54.619,54.5764,54.5764,18507.403
2015-05-15 15:05:00,76.94,76.94,76.91,76.93,27410.96438575429,54.5835,54.5835,54.5622,54.5764,27410.9644
2015-05-15 15:10:00,76.93,76.94,76.87,76.89,15206.082432973188,54.5764,54.5835,54.5339,54.5481,15206.0824
2015-05-15 15:15:00,76.89,76.95,76.87,76.88,17306.92276910764,54.5481,54.5906,54.5339,54.541,17306.9228
2015-05-15 15:20:00,76.87,76.9,76.84,76.84,21808.72348939576,54.5339,54.5551,54.5126,54.5126,21808.7235
2015-05-15 15:25:00,76.84,76.84,76.8,76.83,17707.082833133252,54.5126,54.5126,54.4842,54.5055,17707.0828
2015-05-15 15:30:00,76.82,76.85,76.81,76.82,36714.685874349736,54.4984,54.5197,54.4913,54.4984,36714.6859
2015-05-15 15:35:00,76.81,76.85,76.81,76.84,28811.52460984393,54.4913,54.5197,54.4913,54.5126,28811.5246
2015-05-15 15:40:00,76.83,76.89,76.83,76.88,39815.926370548215,54.5055,54.5481,54.5055,54.541,39815.9264
2015-05-15 15:45:00,76.88,76.89,76.81,76.82,48319.32773109243,54.541,54.5481,54.4913,54.4984,48319.3277
2015-05-15 15:50:00,76.81,76.83,76.78,76.79,44617.84713885554,54.4913,54.5055,54.47,54.4771,44617.8471
2015-05-15 15:55:00,76.79,76.82,76.76,76.81,105842.33693477388,54.4771,54.4984,54.4558,54.4913,105842.3369
2015-05-18 09:30:00,76.39,76.66,76.22,76.34,61224.48979591836,54.1933,54.3849,54.0727,54.1579,61224.4898
2015-05-18 09:35:00,76.41,76.53,76.22,76.37,42016.80672268907,54.2075,54.2927,54.0727,54.1791,42016.8067
2015-05-18 09:40:00,76.36,76.67,76.32,76.63,63625.450180072025,54.1721,54.392,54.1437,54.3636,63625.4502
2015-05-18 09:45:00,76.65,76.68,76.35,76.43,78831.53261304522,54.3778,54.3991,54.165,54.2217,78831.5326
2015-05-18 09:50:00,76.42,76.62,76.42,76.61,68627.45098039215,54.2146,54.3565,54.2146,54.3494,68627.451
2015-05-18 09:55:00,76.64,76.71,76.55,76.63,21508.60344137655,54.3707,54.4204,54.3068,54.3636,21508.6034
2015-05-18 10:00:00,76.65,76.67,76.35,76.43,24109.64385754301,54.3778,54.392,54.165,54.2217,24109.6439
2015-05-18 10:05:00,76.45,76.53,76.43,76.48,26010.404161664665,54.2359,54.2927,54.2217,54.2572,26010.4042
2015-05-18 10:10:00,76.48,76.56,76.46,76.53,18307.322929171667,54.2572,54.3139,54.243,54.2927,18307.3229
2015-05-18 10:15:00,76.53,76.58,76.46,76.52,18607.44297719088,54.2927,54.3281,54.243,54.2856,18607.443
2015-05-18 10:20:00,76.5,76.52,76.42,76.48,19207.68307322929,54.2714,54.2856,54.2146,54.2572,19207.6831
2015-05-18 10:25:00,76.49,76.52,76.42,76.49,22709.08363345337,54.2643,54.2856,54.2146,54.2643,22709.0836
2015-05-18 10:30:00,76.49,76.55,76.45,76.49,15206.082432973188,54.2643,54.3068,54.2359,54.2643,15206.0824
2015-05-18 10:35:00,76.48,76.58,76.44,76.58,28111.24449779912,54.2572,54.3281,54.2288,54.3281,28111.2445
2015-05-18 10:40:00,76.59,76.6,76.44,76.49,15906.362545018006,54.3352,54.3423,54.2288,54.2643,15906.3625
2015-05-18 10:45:00,76.5,76.58,76.47,76.48,23809.52380952381,54.2714,54.3281,54.2501,54.2572,23809.5238
2015-05-18 10:50:00,76.49,76.54,76.47,76.52,20508.20328131252,54.2643,54.2998,54.2501,54.2856,20508.2033
2015-05-18 10:55:00,76.52,76.61,76.46,76.59,26810.724289715883,54.2856,54.3494,54.243,54.3352,26810.7243
2015-05-18 11:00:00,76.59,76.63,76.57,76.58,20008.00320128051,54.3352,54.3636,54.321,54.3281,20008.0032
2015-05-18 11:05:00,76.57,76.65,76.57,76.63,17607.04281712685,54.321,54.3778,54.321,54.3636,17607.0428
2015-05-18 11:10:00,76.63,76.65,76.56,76.6,34913.96558623449,54.3636,54.3778,54.3139,54.3423,34913.9656
2015-05-18 11:15:00,76.56,76.58,76.49,76.53,27410.96438575429,54.3139,54.3281,54.2643,54.2927,27410.9644
2015-05-18 11:20:00,76.51,76.52,76.42,76.46,77731.09243697478,54.2785,54.2856,54.2146,54.243,77731.0924
2015-05-18 11:25:00,76.46,76.5,76.44,76.49,23009.203681472587,54.243,54.2714,54.2288,54.2643,23009.2037
2015-05-18 11:30:00,76.49,76.55,76.48,76.51,17807.122849139654,54.2643,54.3068,54.2572,54.2785,17807.1228
2015-05-18 11:35:00,76.49,76.57,76.49,76.54,20508.20328131252,54.2643,54.321,54.2643,54.2998,20508.2033
2015-05-18 11:40:00,76.53,76.55,76.48,76.51,17306.92276910764,54.2927,54.3068,54.2572,54.2785,17306.9228
2015-05-18 11:45:00,76.5,76.53,76.48,76.51,22809.12364945978,54.2714,54.2927,54.2572,54.2785,22809.1236
2015-05-18 11:50:00,76.5,76.59,76.48,76.59,45918.36734693877,54.2714,54.3352,54.2572,54.3352,45918.3673
2015-05-18 11:55:00,76.58,76.62,76.56,76.6,21908.76350540216,54.3281,54.3565,54.3139,54.3423,21908.7635
2015-05-18 12:00:00,76.6,76.6,76.5,76.53,16506.60264105642,54.3423,54.3423,54.2714,54.2927,16506.6026
2015-05-18 12:05:00,76.54,76.58,76.5,76.57,20608.243297318924,54.2998,54.3281,54.2714,54.321,20608.2433
2015-05-18 12:10:00,76.57,76.65,76.57,76.64,23709.483793517404,54.321,54.3778,54.321,54.3707,23709.4838
2015-05-18 12:15:00,76.64,76.66,76.61,76.64,24809.92396958783,54.3707,54.3849,54.3494,54.3707,24809.924
2015-05-18 12:20:00,76.65,76.69,76.62,76.64,15606.242496998795,54.3778,54.4062,54.3565,54.3707,15606.2425
2015-05-18 12:25:00,76.65,76.68,76.62,76.63,12104.841936774708,54.3778,54.3991,54.3565,54.3636,12104.8419
2015-05-18 12:30:00,76.64,76.66,76.59,76.63,13805.522208883553,54.3707,54.3849,54.3352,54.3636,13805.5222
2015-05-18 12:35:00,76.64,76.72,76.62,76.72,24409.763905562224,54.3707,54.4274,54.3565,54.4274,24409.7639
2015-05-18 12:40:00,76.73,76.78,76.72,76.75,15806.322529011602,54.4345,54.47,54.4274,54.4487,15806.3225
2015-05-18 12:45:00,76.75,76.76,76.68,76.72,10304.121648659462,54.4487,54.4558,54.3991,54.4274,10304.1216
2015-05-18 12:50:00,76.72,76.73,76.63,76.73,14505.80232092837,54.4274,54.4345,54.3636,54.4345,14505.8023
2015-05-18 12:55:00,76.72,76.73,76.65,76.66,14405.762304921967,54.4274,54.4345,54.3778,54.3849,14405.7623
2015-05-18 13:00:00,76.65,76.72,76.63,76.7,18107.242897158863,54.3778,54.4274,54.3636,54.4133,18107.2429
2015-05-18 13:05:00,76.71,76.77,76.68,76.76,17006.802721088432,54.4204,54.4629,54.3991,54.4558,17006.8027
2015-05-18 13:10:00,76.76,76.77,76.68,76.69,5602.240896358543,54.4558,54.4629,54.3991,54.4062,5602.2409
2015-05-18 13:15:00,76.68,76.73,76.68,76.73,12304.921968787514,54.3991,54.4345,54.3991,54.4345,12304.922
2015-05-18 13:20:00,76.72,76.77,76.71,76.77,17406.962785114043,54.4274,54.4629,54.4204,54.4629,17406.9628
2015-05-18 13:25:00,76.77,76.81,76.75,76.79,40516.20648259304,54.4629,54.4913,54.4487,54.4771,40516.2065
2015-05-18 13:30:00,76.8,76.89,76.8,76.87,30712.284913965585,54.4842,54.5481,54.4842,54.5339,30712.2849
2015-05-18 13:35:00,76.87,76.88,76.75,76.75,14305.722288915566,54.5339,54.541,54.4487,54.4487,14305.7223
2015-05-18 13:40:00,76.75,76.75,76.72,76.73,8803.521408563425,54.4487,54.4487,54.4274,54.4345,8803.5214
2015-05-18 13:45:00,76.72,76.76,76.66,76.75,20608.243297318924,54.4274,54.4558,54.3849,54.4487,20608.2433
2015-05-18 13:50:00,76.75,76.76,76.69,76.74,17106.842737094838,54.4487,54.4558,54.4062,54.4416,17106.8427
2015-05-18 13:55:00,76.73,76.8,76.68,76.79,23309.3237294918,54.4345,54.4842,54.3991,54.4771,23309.3237
2015-05-18 14:00:00,76.78,76.8,76.77,76.8,33913.56542617046,54.47,54.4842,54.4629,54.4842,33913.5654
2015-05-18 14:05:00,76.8,76.81,76.71,76.73,19107.64305722289,54.4842,54.4913,54.4204,54.4345,19107.6431
2015-05-18 14:10:00,76.71,76.77,76.71,76.76,20008.00320128051,54.4204,54.4629,54.4204,54.4558,20008.0032
2015-05-18 14:15:00,76.76,76.84,76.72,76.84,29611.84473789516,54.4558,54.5126,54.4274,54.5126,29611.8447
2015-05-18 14:20:00,76.83,76.93,76.81,76.87,72428.97158863545,54.5055,54.5764,54.4913,54.5339,72428.9716
2015-05-18 14:25:00,76.86,76.86,76.78,76.8,16806.72268907563,54.5268,54.5268,54.47,54.4842,16806.7227
2015-05-18 14:30:00,76.81,76.82,76.77,76.81,20208.08323329332,54.4913,54.4984,54.4629,54.4913,20208.0832
2015-05-18 14:35:00,76.81,76.83,76.77,76.82,33713.48539415766,54.4913,54.5055,54.4629,54.4984,33713.4854
2015-05-18 14:40:00,76.82,76.86,76.81,76.82,20308.12324929972,54.4984,54.5268,54.4913,54.4984,20308.1232
2015-05-18 14:45:00,76.82,76.86,76.81,76.82,25910.36414565826,54.4984,54.5268,54.4913,54.4984,25910.3641
2015-05-18 14:50:00,76.83,76.87,76.8,76.86,23409.3637454982,54.5055,54.5339,54.4842,54.5268,23409.3637
2015-05-18 14:55:00,76.87,76.95,76.86,76.94,30612.24489795918,54.5339,54.5906,54.5268,54.5835,30612.2449
2015-05-18 15:00:00,76.95,77.11,76.94,77.11,64025.61024409763,54.5906,54.7041,54.5835,54.7041,64025.6102
2015-05-18 15:05:00,77.1,77.12,77.06,77.11,53921.56862745097,54.697,54.7112,54.6687,54.7041,53921.5686
2015-05-18 15:10:00,77.11,77.18,77.1,77.17,60224.08963585433,54.7041,54.7538,54.697,54.7467,60224.0896
2015-05-18 15:15:00,77.17,77.31,77.16,77.31,54421.76870748299,54.7467,54.846,54.7396,54.846,54421.7687
2015-05-18 15:20:00,77.31,77.33,77.22,77.28,113145.25810324129,54.846,54.8602,54.7822,54.8247,113145.2581
2015-05-18 15:25:00,77.28,77.32,77.21,77.22,65626.25050020007,54.8247,54.8531,54.7751,54.7822,65626.2505
2015-05-18 15:30:00,77.23,77.23,77.16,77.2,76830.73229291716,54.7893,54.7893,54.7396,54.768,76830.7323
2015-05-18 15:35:00,77.2,77.2,77.11,77.16,73429.37174869947,54.768,54.768,54.7041,54.7396,73429.3717
2015-05-18 15:40:00,77.16,77.19,77.13,77.17,52721.08843537414,54.7396,54.7609,54.7183,54.7467,52721.0884
2015-05-18 15:45:00,77.17,77.21,77.14,77.2,67326.93077230892,54.7467,54.7751,54.7254,54.768,67326.9308
2015-05-18 15:50:00,77.2,77.23,77.19,77.23,63125.25010004001,54.768,54.7893,54.7609,54.7893,63125.2501
2015-05-18 15:55:00,77.23,77.23,77.18,77.21,195578.23129251692,54.7893,54.7893,54.7538,54.7751,195578.2313
2015-05-19 09:30:00,76.48,76.76,76.23,76.55,74729.89195678271,54.2572,54.4558,54.0798,54.3068,74729.892
2015-05-19 09:35:00,76.44,76.49,76.08,76.28,53521.40856342536,54.2288,54.2643,53.9734,54.1153,53521.4086
2015-05-19 09:40:00,76.28,76.33,76.11,76.13,67727.09083633452,54.1153,54.1508,53.9947,54.0089,67727.0908
2015-05-19 09:45:00,76.14,76.4,76.14,76.23,103741.49659863944,54.016,54.2004,54.016,54.0798,103741.4966
2015-05-19 09:50:00,76.23,76.31,76.13,76.23,96138.45538215284,54.0798,54.1366,54.0089,54.0798,96138.4554
2015-05-19 09:55:00,76.23,76.24,76.13,76.21,87134.85394157663,54.0798,54.0869,54.0089,54.0656,87134.8539
2015-05-19 10:00:00,76.19,76.25,76.06,76.06,107242.89715886352,54.0514,54.094,53.9592,53.9592,107242.8972
2015-05-19 10:05:00,76.06,76.09,75.97,76.03,30012.004801920764,53.9592,53.9805,53.8954,53.9379,30012.0048
2015-05-19 10:10:00,76.05,76.18,76.05,76.15,53821.52861144457,53.9521,54.0444,53.9521,54.0231,53821.5286
2015-05-19 10:15:00,76.13,76.17,76.02,76.04,75830.33213285313,54.0089,54.0373,53.9308,53.945,75830.3321
2015-05-19 10:20:00,76.05,76.06,76.0,76.03,48619.44777911164,53.9521,53.9592,53.9167,53.9379,48619.4478
2015-05-19 10:25:00,76.03,76.14,75.99,76.09,100040.01600640255,53.9379,54.016,53.9096,53.9805,100040.016
2015-05-19 10:30:00,76.09,76.12,76.06,76.08,32412.965186074427,53.9805,54.0018,53.9592,53.9734,32412.9652
2015-05-19 10:35:00,76.08,76.17,76.06,76.14,48519.40776310524,53.9734,54.0373,53.9592,54.016,48519.4078
2015-05-19 10:40:00,76.14,76.17,76.09,76.14,52521.00840336134,54.016,54.0373,53.9805,54.016,52521.0084
2015-05-19 10:45:00,76.13,76.19,76.11,76.13,33613.44537815126,54.0089,54.0514,53.9947,54.0089,33613.4454
2015-05-19 10:50:00,76.12,76.16,76.05,76.13,61424.56982793117,54.0018,54.0302,53.9521,54.0089,61424.5698
2015-05-19 10:55:00,76.14,76.15,76.0,76.0,56822.72909163665,54.016,54.0231,53.9167,53.9167,56822.7291
2015-05-19 11:00:00,76.0,76.02,75.97,76.0,53121.24849939976,53.9167,53.9308,53.8954,53.9167,53121.2485
2015-05-19 11:05:00,76.0,76.03,75.97,75.99,34413.76550620248,53.9167,53.9379,53.8954,53.9096,34413.7655
2015-05-19 11:10:00,75.99,75.99,75.93,75.95,58423.36934773909,53.9096,53.9096,53.867,53.8812,58423.3693
2015-05-19 11:15:00,75.94,76.0,75.92,75.99,46018.40736294517,53.8741,53.9167,53.8599,53.9096,46018.4074
2015-05-19 11:20:00,75.98,76.02,75.94,75.98,50620.24809923969,53.9025,53.9308,53.8741,53.9025,50620.2481
2015-05-19 11:25:00,75.98,76.0,75.94,75.98,40516.20648259304,53.9025,53.9167,53.8741,53.9025,40516.2065
2015-05-19 11:30:00,75.99,76.13,75.97,76.12,34313.72549019608,53.9096,54.0089,53.8954,54.0018,34313.7255
2015-05-19 11:35:00,76.12,76.13,76.05,76.07,69527.81112444977,54.0018,54.0089,53.9521,53.9663,69527.8111
2015-05-19 11:40:00,76.07,76.11,76.02,76.02,36914.76590636254,53.9663,53.9947,53.9308,53.9308,36914.7659
2015-05-19 11:45:00,76.02,76.1,75.99,76.06,38215.28611444577,53.9308,53.9876,53.9096,53.9592,38215.2861
2015-05-19 11:50:00,76.05,76.1,76.0,76.07,36714.685874349736,53.9521,53.9876,53.9167,53.9663,36714.6859
2015-05-19 11:55:00,76.07,76.12,76.03,76.05,44517.80712284913,53.9663,54.0018,53.9379,53.9521,44517.8071
2015-05-19 12:00:00,76.04,76.09,76.02,76.07,29011.60464185674,53.945,53.9805,53.9308,53.9663,29011.6046
2015-05-19 12:05:00,76.08,76.11,76.02,76.09,44617.84713885554,53.9734,53.9947,53.9308,53.9805,44617.8471
2015-05-19 12:10:00,76.09,76.11,76.04,76.06,47519.00760304121,53.9805,53.9947,53.945,53.9592,47519.0076
2015-05-19 12:15:00,76.06,76.08,76.01,76.06,78231.29251700679,53.9592,53.9734,53.9238,53.9592,78231.2925
2015-05-19 12:20:00,76.07,76.08,76.05,76.06,33213.28531412565,53.9663,53.9734,53.9521,53.9592,33213.2853
2015-05-19 12:25:00,76.06,76.09,76.05,76.06,36614.64585834333,53.9592,53.9805,53.9521,53.9592,36614.6459
2015-05-19 12:30:00,76.05,76.08,76.05,76.06,39715.88635454181,53.9521,53.9734,53.9521,53.9592,39715.8864
2015-05-19 12:35:00,76.07,76.08,75.97,75.98,27410.96438575429,53.9663,53.9734,53.8954,53.9025,27410.9644
2015-05-19 12:40:00,75.97,76.05,75.92,75.93,68927.57102841136,53.8954,53.9521,53.8599,53.867,68927.571
2015-05-19 12:45:00,75.93,75.97,75.88,75.9,42316.92677070828,53.867,53.8954,53.8315,53.8457,42316.9268
2015-05-19 12:50:00,75.9,75.91,75.82,75.82,35414.165666266505,53.8457,53.8528,53.789,53.789,35414.1657
2015-05-19 12:55:00,75.82,75.89,75.78,75.82,33513.405362144855,53.789,53.8386,53.7606,53.789,33513.4054
2015-05-19 13:00:00,75.82,75.9,75.82,75.9,25310.124049619844,53.789,53.8457,53.789,53.8457,25310.124
2015-05-19 13:05:00,75.9,75.99,75.89,75.96,25410.16406562625,53.8457,53.9096,53.8386,53.8883,25410.1641
2015-05-19 13:10:00,75.95,75.97,75.81,75.81,40016.00640256102,53.8812,53.8954,53.7819,53.7819,40016.0064
2015-05-19 13:15:00,75.81,75.89,75.78,75.88,73829.53181272508,53.7819,53.8386,53.7606,53.8315,73829.5318
2015-05-19 13:20:00,75.88,75.9,75.85,75.88,24009.603841536613,53.8315,53.8457,53.8102,53.8315,24009.6038
2015-05-19 13:25:00,75.88,75.96,75.86,75.95,49919.96798719488,53.8315,53.8883,53.8173,53.8812,49919.968
2015-05-19 13:30:00,75.94,75.97,75.88,75.97,31512.605042016803,53.8741,53.8954,53.8315,53.8954,31512.605
2015-05-19 13:35:00,75.97,76.03,75.95,76.01,51420.56822729091,53.8954,53.9379,53.8812,53.9238,51420.5682
2015-05-19 13:40:00,75.99,76.03,75.98,76.01,49019.60784313725,53.9096,53.9379,53.9025,53.9238,49019.6078
2015-05-19 13:45:00,76.01,76.03,75.93,75.94,44717.88715486194,53.9238,53.9379,53.867,53.8741,44717.8872
2015-05-19 13:50:00,75.93,75.97,75.9,75.92,38915.56622649059,53.867,53.8954,53.8457,53.8599,38915.5662
2015-05-19 13:55:00,75.92,75.97,75.9,75.91,51320.52821128451,53.8599,53.8954,53.8457,53.8528,51320.5282
2015-05-19 14:00:00,75.9,75.97,75.89,75.91,35514.20568227291,53.8457,53.8954,53.8386,53.8528,35514.2057
2015-05-19 14:05:00,75.92,75.96,75.9,75.93,39615.84633853541,53.8599,53.8883,53.8457,53.867,39615.8463
2015-05-19 14:10:00,75.93,76.04,75.92,75.99,43317.3269307723,53.867,53.945,53.8599,53.9096,43317.3269
2015-05-19 14:15:00,76.0,76.02,75.95,75.95,46718.68747499,53.9167,53.9308,53.8812,53.8812,46718.6875
2015-05-19 14:20:00,75.95,75.98,75.92,75.96,26210.48419367747,53.8812,53.9025,53.8599,53.8883,26210.4842
2015-05-19 14:25:00,75.96,75.97,75.94,75.94,31612.645058023205,53.8883,53.8954,53.8741,53.8741,31612.6451
2015-05-19 14:30:00,75.94,75.97,75.92,75.95,55722.28891556622,53.8741,53.8954,53.8599,53.8812,55722.2889
2015-05-19 14:35:00,75.94,75.95,75.87,75.89,67627.05082032812,53.8741,53.8812,53.8244,53.8386,67627.0508
2015-05-19 14:40:00,75.89,75.95,75.88,75.92,56622.64905962384,53.8386,53.8812,53.8315,53.8599,56622.6491
2015-05-19 14:45:00,75.92,75.98,75.91,75.98,36814.72589035614,53.8599,53.9025,53.8528,53.9025,36814.7259
2015-05-19 14:50:00,75.97,76.04,75.96,75.98,45618.24729891956,53.8954,53.945,53.8883,53.9025,45618.2473
2015-05-19 14:55:00,75.98,76.06,75.97,76.03,55522.208883553416,53.9025,53.9592,53.8954,53.9379,55522.2089
2015-05-19 15:00:00,76.03,76.03,75.96,75.98,81732.69307723088,53.9379,53.9379,53.8883,53.9025,81732.6931
2015-05-19 15:05:00,75.97,75.98,75.9,75.93,56622.64905962384,53.8954,53.9025,53.8457,53.867,56622.6491
2015-05-19 15:10:00,75.94,75.94,75.88,75.93,45818.32733093237,53.8741,53.8741,53.8315,53.867,45818.3273
2015-05-19 15:15:00,75.93,75.96,75.89,75.94,68527.41096438575,53.867,53.8883,53.8386,53.8741,68527.411
2015-05-19 15:20:00,75.93,75.97,75.92,75.93,81132.45298119247,53.867,53.8954,53.8599,53.867,81132.453
2015-05-19 15:25:00,75.94,75.96,75.89,75.92,61024.409763905554,53.8741,53.8883,53.8386,53.8599,61024.4098
2015-05-19 15:30:00,75.92,75.95,75.86,75.87,78931.57262905162,53.8599,53.8812,53.8173,53.8244,78931.5726
2015-05-19 15:35:00,75.86,75.91,75.83,75.83,39915.96638655462,53.8173,53.8528,53.7961,53.7961,39915.9664
2015-05-19 15:40:00,75.84,75.85,75.81,75.81,68127.25090036013,53.8031,53.8102,53.7819,53.7819,68127.2509
2015-05-19 15:45:00,75.81,75.84,75.78,75.84,95938.37535014004,53.7819,53.8031,53.7606,53.8031,95938.3754
2015-05-19 15:50:00,75.83,75.84,75.79,75.8,104441.77671068428,53.7961,53.8031,53.7677,53.7748,104441.7767
2015-05-19 15:55:00,75.8,75.83,75.78,75.81,247498.9995998399,53.7748,53.7961,53.7606,53.7819,247498.9996
2015-05-20 09:30:00,76.2,76.2,75.99,76.1,91136.45458183272,54.0585,54.0585,53.9096,53.9876,91136.4546
2015-05-20 09:35:00,76.09,76.13,75.78,75.85,43717.48699479792,53.9805,54.0089,53.7606,53.8102,43717.487
2015-05-20 09:40:00,75.84,75.9,75.8,75.87,34013.605442176864,53.8031,53.8457,53.7748,53.8244,34013.6054
2015-05-20 09:45:00,75.86,76.17,75.83,76.11,66726.6906762705,53.8173,54.0373,53.7961,53.9947,66726.6907
2015-05-20 09:50:00,76.12,76.25,76.09,76.23,72028.81152460983,54.0018,54.094,53.9805,54.0798,72028.8115
2015-05-20 09:55:00,76.21,76.26,76.16,76.18,43317.3269307723,54.0656,54.1011,54.0302,54.0444,43317.3269
2015-05-20 10:00:00,76.18,76.35,76.14,76.22,49319.72789115646,54.0444,54.165,54.016,54.0727,49319.7279
2015-05-20 10:05:00,76.22,76.29,76.12,76.21,60824.32973189275,54.0727,54.1224,54.0018,54.0656,60824.3297
2015-05-20 10:10:00,76.23,76.31,76.16,76.3,47118.8475390156,54.0798,54.1366,54.0302,54.1295,47118.8475
2015-05-20 10:15:00,76.31,76.56,76.29,76.49,57422.969187675066,54.1366,54.3139,54.1224,54.2643,57422.9692
2015-05-20 10:20:00,76.47,76.54,76.45,76.49,25910.36414565826,54.2501,54.2998,54.2359,54.2643,25910.3641
2015-05-20 10:25:00,76.46,76.52,76.45,76.47,12204.881952781112,54.243,54.2856,54.2359,54.2501,12204.882
2015-05-20 10:30:00,76.49,76.64,76.39,76.59,57422.969187675066,54.2643,54.3707,54.1933,54.3352,57422.9692
2015-05-20 10:35:00,76.6,76.6,76.34,76.35,39315.7262905162,54.3423,54.3423,54.1579,54.165,39315.7263
2015-05-20 10:40:00,76.36,76.36,76.21,76.22,25910.36414565826,54.1721,54.1721,54.0656,54.0727,25910.3641
2015-05-20 10:45:00,76.24,76.27,76.13,76.25,27611.044417767105,54.0869,54.1082,54.0089,54.094,27611.0444
2015-05-20 10:50:00,76.23,76.3,76.2,76.25,32112.84513805521,54.0798,54.1295,54.0585,54.094,32112.8451
2015-05-20 10:55:00,76.26,76.27,76.17,76.2,13305.32212885154,54.1011,54.1082,54.0373,54.0585,13305.3221
2015-05-20 11:00:00,76.22,76.29,76.18,76.18,26810.724289715883,54.0727,54.1224,54.0444,54.0444,26810.7243
2015-05-20 11:05:00,76.19,76.29,76.17,76.27,23109.24369747899,54.0514,54.1224,54.0373,54.1082,23109.2437
2015-05-20 11:10:00,76.28,76.32,76.28,76.29,14105.64225690276,54.1153,54.1437,54.1153,54.1224,14105.6423
2015-05-20 11:15:00,76.28,76.32,76.21,76.29,18807.52300920368,54.1153,54.1437,54.0656,54.1224,18807.523
2015-05-20 11:20:00,76.29,76.38,76.29,76.31,12104.841936774708,54.1224,54.1862,54.1224,54.1366,12104.8419
2015-05-20 11:25:00,76.29,76.32,76.18,76.19,29511.80472188875,54.1224,54.1437,54.0444,54.0514,29511.8047
2015-05-20 11:30:00,76.21,76.24,76.16,76.24,43317.3269307723,54.0656,54.0869,54.0302,54.0869,43317.3269
2015-05-20 11:35:00,76.24,76.25,76.13,76.13,22408.96358543417,54.0869,54.094,54.0089,54.0089,22408.9636
2015-05-20 11:40:00,76.14,76.25,76.12,76.25,21008.40336134453,54.016,54.094,54.0018,54.094,21008.4034
2015-05-20 11:45:00,76.25,76.26,76.2,76.23,11304.521808723488,54.094,54.1011,54.0585,54.0798,11304.5218
2015-05-20 11:50:00,76.24,76.24,76.14,76.15,16906.76270508203,54.0869,54.0869,54.016,54.0231,16906.7627
2015-05-20 11:55:00,76.14,76.28,76.14,76.26,23109.24369747899,54.016,54.1153,54.016,54.1011,23109.2437
2015-05-20 12:00:00,76.26,76.26,76.17,76.21,33213.28531412565,54.1011,54.1011,54.0373,54.0656,33213.2853
2015-05-20 12:05:00,76.23,76.25,76.18,76.22,19307.723089235693,54.0798,54.094,54.0444,54.0727,19307.7231
2015-05-20 12:10:00,76.22,76.22,76.17,76.2,15406.162464985991,54.0727,54.0727,54.0373,54.0585,15406.1625
2015-05-20 12:15:00,76.2,76.37,76.2,76.31,43217.2869147659,54.0585,54.1791,54.0585,54.1366,43217.2869
2015-05-20 12:20:00,76.31,76.44,76.31,76.44,32312.925170068025,54.1366,54.2288,54.1366,54.2288,32312.9252
2015-05-20 12:25:00,76.46,76.57,76.46,76.51,28011.20448179272,54.243,54.321,54.243,54.2785,28011.2045
2015-05-20 12:30:00,76.51,76.55,76.46,76.55,29311.724689875948,54.2785,54.3068,54.243,54.3068,29311.7247
2015-05-20 12:35:00,76.54,76.58,76.53,76.56,37314.92597038816,54.2998,54.3281,54.2927,54.3139,37314.926
2015-05-20 12:40:00,76.56,76.6,76.54,76.57,36314.52581032413,54.3139,54.3423,54.2998,54.321,36314.5258
2015-05-20 12:45:00,76.58,76.59,76.54,76.55,35514.20568227291,54.3281,54.3352,54.2998,54.3068,35514.2057
2015-05-20 12:50:00,76.55,76.59,76.55,76.58,30912.36494597839,54.3068,54.3352,54.3068,54.3281,30912.3649
2015-05-20 12:55:00,76.59,76.65,76.58,76.64,19607.8431372549,54.3352,54.3778,54.3281,54.3707,19607.8431
2015-05-20 13:00:00,76.64,76.66,76.61,76.64,32613.04521808723,54.3707,54.3849,54.3494,54.3707,32613.0452
2015-05-20 13:05:00,76.64,76.68,76.64,76.64,37715.08603441376,54.3707,54.3991,54.3707,54.3707,37715.086
2015-05-20 13:10:00,76.64,76.7,76.59,76.7,37414.96598639456,54.3707,54.4133,54.3352,54.4133,37414.966
2015-05-20 13:15:00,76.7,76.78,76.68,76.78,35614.24569827931,54.4133,54.47,54.3991,54.47,35614.2457
2015-05-20 13:20:00,76.78,76.84,76.73,76.82,33713.48539415766,54.47,54.5126,54.4345,54.4984,33713.4854
2015-05-20 13:25:00,76.82,76.94,76.78,76.93,45118.04721888755,54.4984,54.5835,54.47,54.5764,45118.0472
2015-05-20 13:30:00,76.93,76.93,76.87,76.89,42717.08683473389,54.5764,54.5764,54.5339,54.5481,42717.0868
2015-05-20 13:35:00,76.89,76.89,76.72,76.72,15906.362545018006,54.5481,54.5481,54.4274,54.4274,15906.3625
2015-05-20 13:40:00,76.72,76.78,76.71,76.77,22208.883553421365,54.4274,54.47,54.4204,54.4629,22208.8836
2015-05-20 13:45:00,76.78,76.89,76.76,76.83,22809.12364945978,54.47,54.5481,54.4558,54.5055,22809.1236
2015-05-20 13:50:00,76.83,76.84,76.77,76.78,12905.162064825929,54.5055,54.5126,54.4629,54.47,12905.1621
2015-05-20 13:55:00,76.79,76.89,76.78,76.88,19207.68307322929,54.4771,54.5481,54.47,54.541,19207.6831
2015-05-20 14:00:00,76.91,77.01,76.86,76.86,50520.20808323329,54.5622,54.6332,54.5268,54.5268,50520.2081
2015-05-20 14:05:00,76.86,76.88,76.78,76.78,13705.482192877147,54.5268,54.541,54.47,54.47,13705.4822
2015-05-20 14:10:00,76.79,76.82,76.77,76.8,22709.08363345337,54.4771,54.4984,54.4629,54.4842,22709.0836
2015-05-20 14:15:00,76.81,76.84,76.78,76.79,31412.5650260104,54.4913,54.5126,54.47,54.4771,31412.565
2015-05-20 14:20:00,76.79,76.81,76.74,76.78,31112.444977991192,54.4771,54.4913,54.4416,54.47,31112.445
2015-05-20 14:25:00,76.79,76.93,76.79,76.93,25310.124049619844,54.4771,54.5764,54.4771,54.5764,25310.124
2015-05-20 14:30:00,76.93,76.94,76.83,76.91,142156.862745098,54.5764,54.5835,54.5055,54.5622,142156.8627
2015-05-20 14:35:00,76.92,76.94,76.85,76.88,46818.7274909964,54.5693,54.5835,54.5197,54.541,46818.7275
2015-05-20 14:40:00,76.87,76.87,76.79,76.8,15406.162464985991,54.5339,54.5339,54.4771,54.4842,15406.1625
2015-05-20 14:45:00,76.81,76.87,76.74,76.74,27310.924369747896,54.4913,54.5339,54.4416,54.4416,27310.9244
2015-05-20 14:50:00,76.74,76.75,76.64,76.64,27811.12444977991,54.4416,54.4487,54.3707,54.3707,27811.1244
2015-05-20 14:55:00,76.63,76.69,76.62,76.68,24709.88395358143,54.3636,54.4062,54.3565,54.3991,24709.884
2015-05-20 15:00:00,76.69,76.69,76.61,76.65,34413.76550620248,54.4062,54.4062,54.3494,54.3778,34413.7655
2015-05-20 15:05:00,76.64,76.66,76.62,76.66,31612.645058023205,54.3707,54.3849,54.3565,54.3849,31612.6451
2015-05-20 15:10:00,76.66,76.66,76.6,76.6,27611.044417767105,54.3849,54.3849,54.3423,54.3423,27611.0444
2015-05-20 15:15:00,76.6,76.6,76.49,76.52,31112.444977991192,54.3423,54.3423,54.2643,54.2856,31112.445
2015-05-20 15:20:00,76.53,76.53,76.46,76.51,33213.28531412565,54.2927,54.2927,54.243,54.2785,33213.2853
2015-05-20 15:25:00,76.52,76.6,76.5,76.6,26410.564225690272,54.2856,54.3423,54.2714,54.3423,26410.5642
2015-05-20 15:30:00,76.6,76.62,76.56,76.61,49919.96798719488,54.3423,54.3565,54.3139,54.3494,49919.968
2015-05-20 15:35:00,76.62,76.65,76.57,76.57,44817.927170868345,54.3565,54.3778,54.321,54.321,44817.9272
2015-05-20 15:40:00,76.57,76.67,76.57,76.67,34213.685474189675,54.321,54.392,54.321,54.392,34213.6855
2015-05-20 15:45:00,76.66,76.69,76.62,76.69,56422.56902761104,54.3849,54.4062,54.3565,54.4062,56422.569
2015-05-20 15:50:00,76.68,76.69,76.61,76.61,64925.970388155256,54.3991,54.4062,54.3494,54.3494,64925.9704
2015-05-20 15:55:00,76.62,76.68,76.6,76.6,134453.78151260503,54.3565,54.3991,54.3423,54.3423,134453.7815
2015-05-21 09:30:00,76.9,76.99,76.55,76.68,70228.09123649458,54.5551,54.619,54.3068,54.3991,70228.0912
2015-05-21 09:35:00,76.68,76.99,76.65,76.73,24509.803921568626,54.3991,54.619,54.3778,54.4345,24509.8039
2015-05-21 09:40:00,76.77,76.84,76.7,76.73,37615.04601840736,54.4629,54.5126,54.4133,54.4345,37615.046
2015-05-21 09:45:00,76.7,76.72,76.57,76.68,31412.5650260104,54.4133,54.4274,54.321,54.3991,31412.565
2015-05-21 09:50:00,76.7,76.9,76.67,76.84,35314.1256502601,54.4133,54.5551,54.392,54.5126,35314.1257
2015-05-21 09:55:00,76.84,76.98,76.84,76.89,31012.40496198479,54.5126,54.6119,54.5126,54.5481,31012.405
2015-05-21 10:00:00,76.91,77.23,76.79,77.22,51320.52821128451,54.5622,54.7893,54.4771,54.7822,51320.5282
2015-05-21 10:05:00,77.22,77.4,77.2,77.39,55922.36894757902,54.7822,54.9099,54.768,54.9028,55922.3689
2015-05-21 10:10:00,77.37,77.39,77.29,77.31,68527.41096438575,54.8886,54.9028,54.8318,54.846,68527.411
2015-05-21 10:15:00,77.33,77.34,77.21,77.24,42517.00680272109,54.8602,54.8673,54.7751,54.7964,42517.0068
2015-05-21 10:20:00,77.23,77.23,77.06,77.06,37014.80592236894,54.7893,54.7893,54.6687,54.6687,37014.8059
2015-05-21 10:25:00,77.06,77.27,77.03,77.19,43717.48699479792,54.6687,54.8176,54.6474,54.7609,43717.487
2015-05-21 10:30:00,77.21,77.25,77.13,77.16,17807.122849139654,54.7751,54.8034,54.7183,54.7396,17807.1228
2015-05-21 10:35:00,77.16,77.19,77.14,77.16,15206.082432973188,54.7396,54.7609,54.7254,54.7396,15206.0824
2015-05-21 10:40:00,77.16,77.2,77.14,77.2,25210.08403361344,54.7396,54.768,54.7254,54.768,25210.084
2015-05-21 10:45:00,77.19,77.25,77.18,77.23,23309.3237294918,54.7609,54.8034,54.7538,54.7893,23309.3237
2015-05-21 10:50:00,77.21,77.28,77.19,77.28,21808.72348939576,54.7751,54.8247,54.7609,54.8247,21808.7235
2015-05-21 10:55:00,77.29,77.34,77.27,77.33,33513.405362144855,54.8318,54.8673,54.8176,54.8602,33513.4054
2015-05-21 11:00:00,77.33,77.33,77.25,77.26,24009.603841536613,54.8602,54.8602,54.8034,54.8105,24009.6038
2015-05-21 11:05:00,77.26,77.26,77.22,77.23,36314.52581032413,54.8105,54.8105,54.7822,54.7893,36314.5258
2015-05-21 11:10:00,77.24,77.28,77.24,77.27,22509.00360144057,54.7964,54.8247,54.7964,54.8176,22509.0036
2015-05-21 11:15:00,77.28,77.33,77.27,77.31,44817.927170868345,54.8247,54.8602,54.8176,54.846,44817.9272
2015-05-21 11:20:00,77.3,77.32,77.26,77.31,34313.72549019608,54.8389,54.8531,54.8105,54.846,34313.7255
2015-05-21 11:25:00,77.31,77.31,77.15,77.18,33613.44537815126,54.846,54.846,54.7325,54.7538,33613.4454
2015-05-21 11:30:00,77.18,77.2,77.17,77.19,16806.72268907563,54.7538,54.768,54.7467,54.7609,16806.7227
2015-05-21 11:35:00,77.19,77.22,77.15,77.22,28411.364545818324,54.7609,54.7822,54.7325,54.7822,28411.3645
2015-05-21 11:40:00,77.21,77.23,77.15,77.17,33813.52541016406,54.7751,54.7893,54.7325,54.7467,33813.5254
2015-05-21 11:45:00,77.17,77.18,77.12,77.14,16306.522609043615,54.7467,54.7538,54.7112,54.7254,16306.5226
2015-05-21 11:50:00,77.14,77.16,77.09,77.09,13305.32212885154,54.7254,54.7396,54.6899,54.6899,13305.3221
2015-05-21 11:55:00,77.08,77.12,77.07,77.12,14305.722288915566,54.6828,54.7112,54.6757,54.7112,14305.7223
2015-05-21 12:00:00,77.1,77.17,77.08,77.17,14705.882352941177,54.697,54.7467,54.6828,54.7467,14705.8824
2015-05-21 12:05:00,77.17,77.22,77.11,77.2,23309.3237294918,54.7467,54.7822,54.7041,54.768,23309.3237
2015-05-21 12:10:00,77.2,77.2,77.09,77.11,12304.921968787514,54.768,54.768,54.6899,54.7041,12304.922
2015-05-21 12:15:00,77.12,77.12,77.03,77.04,22208.883553421365,54.7112,54.7112,54.6474,54.6545,22208.8836
2015-05-21 12:20:00,77.02,77.14,77.02,77.12,44817.927170868345,54.6403,54.7254,54.6403,54.7112,44817.9272
2015-05-21 12:25:00,77.13,77.13,77.08,77.08,24609.843937575028,54.7183,54.7183,54.6828,54.6828,24609.8439
2015-05-21 12:30:00,77.09,77.11,77.03,77.08,26310.52420968387,54.6899,54.7041,54.6474,54.6828,26310.5242
2015-05-21 12:35:00,77.06,77.07,77.0,77.06,21608.64345738295,54.6687,54.6757,54.6261,54.6687,21608.6435
2015-05-21 12:40:00,77.05,77.05,76.99,76.99,21908.76350540216,54.6616,54.6616,54.619,54.619,21908.7635
2015-05-21 12:45:00,77.0,77.0,76.96,76.97,36314.52581032413,54.6261,54.6261,54.5977,54.6048,36314.5258
2015-05-21 12:50:00,76.98,76.98,76.84,76.86,35914.365746298514,54.6119,54.6119,54.5126,54.5268,35914.3657
2015-05-21 12:55:00,76.84,76.9,76.83,76.89,21108.443377350937,54.5126,54.5551,54.5055,54.5481,21108.4434
2015-05-21 13:00:00,76.89,76.93,76.86,76.92,19107.64305722289,54.5481,54.5764,54.5268,54.5693,19107.6431
2015-05-21 13:05:00,76.93,76.96,76.89,76.89,14305.722288915566,54.5764,54.5977,54.5481,54.5481,14305.7223
2015-05-21 13:10:00,76.9,76.9,76.84,76.85,16306.522609043615,54.5551,54.5551,54.5126,54.5197,16306.5226
2015-05-21 13:15:00,76.85,76.86,76.83,76.84,16006.402561024408,54.5197,54.5268,54.5055,54.5126,16006.4026
2015-05-21 13:20:00,76.83,76.84,76.74,76.74,28211.28451380552,54.5055,54.5126,54.4416,54.4416,28211.2845
2015-05-21 13:25:00,76.74,76.78,76.72,76.73,28111.24449779912,54.4416,54.47,54.4274,54.4345,28111.2445
2015-05-21 13:30:00,76.72,76.75,76.7,76.73,31112.444977991192,54.4274,54.4487,54.4133,54.4345,31112.445
2015-05-21 13:35:00,76.73,76.74,76.71,76.73,17807.122849139654,54.4345,54.4416,54.4204,54.4345,17807.1228
2015-05-21 13:40:00,76.73,76.73,76.54,76.56,32212.88515406162,54.4345,54.4345,54.2998,54.3139,32212.8852
2015-05-21 13:45:00,76.54,76.57,76.53,76.56,25810.324129651857,54.2998,54.321,54.2927,54.3139,25810.3241
2015-05-21 13:50:00,76.55,76.6,76.55,76.58,24309.72388955582,54.3068,54.3423,54.3068,54.3281,24309.7239
2015-05-21 13:55:00,76.57,76.58,76.48,76.5,29811.92476990796,54.321,54.3281,54.2572,54.2714,29811.9248
2015-05-21 14:00:00,76.5,76.66,76.5,76.65,33313.32533013205,54.2714,54.3849,54.2714,54.3778,33313.3253
2015-05-21 14:05:00,76.65,76.66,76.58,76.61,23609.443777511,54.3778,54.3849,54.3281,54.3494,23609.4438
2015-05-21 14:10:00,76.61,76.64,76.6,76.62,22609.043617446976,54.3494,54.3707,54.3423,54.3565,22609.0436
2015-05-21 14:15:00,76.61,76.65,76.57,76.64,18507.40296118447,54.3494,54.3778,54.321,54.3707,18507.403
2015-05-21 14:20:00,76.64,76.68,76.61,76.67,20208.08323329332,54.3707,54.3991,54.3494,54.392,20208.0832
2015-05-21 14:25:00,76.67,76.91,76.66,76.89,36414.56582633053,54.392,54.5622,54.3849,54.5481,36414.5658
2015-05-21 14:30:00,76.89,76.9,76.86,76.88,29911.96478591436,54.5481,54.5551,54.5268,54.541,29911.9648
2015-05-21 14:35:00,76.88,77.01,76.87,76.95,57222.88915566226,54.541,54.6332,54.5339,54.5906,57222.8892
2015-05-21 14:40:00,76.95,77.01,76.93,76.99,34713.885554221684,54.5906,54.6332,54.5764,54.619,34713.8856
2015-05-21 14:45:00,76.99,77.03,76.96,76.97,30512.204881952777,54.619,54.6474,54.5977,54.6048,30512.2049
2015-05-21 14:50:00,76.97,76.97,76.92,76.96,41316.52661064425,54.6048,54.6048,54.5693,54.5977,41316.5266
2015-05-21 14:55:00,76.95,76.96,76.91,76.94,27811.12444977991,54.5906,54.5977,54.5622,54.5835,27811.1244
2015-05-21 15:00:00,76.93,77.03,76.92,76.96,35914.365746298514,54.5764,54.6474,54.5693,54.5977,35914.3657
2015-05-21 15:05:00,76.96,76.97,76.87,76.87,36714.685874349736,54.5977,54.6048,54.5339,54.5339,36714.6859
2015-05-21 15:10:00,76.88,76.9,76.82,76.85,43017.2068827531,54.541,54.5551,54.4984,54.5197,43017.2069
2015-05-21 15:15:00,76.85,76.91,76.84,76.87,49619.84793917566,54.5197,54.5622,54.5126,54.5339,49619.8479
2015-05-21 15:20:00,76.86,76.88,76.86,76.87,30412.16486594637,54.5268,54.541,54.5268,54.5339,30412.1649
2015-05-21 15:25:00,76.88,76.96,76.87,76.95,48119.24769907963,54.541,54.5977,54.5339,54.5906,48119.2477
2015-05-21 15:30:00,76.95,76.95,76.91,76.92,34613.84553821528,54.5906,54.5906,54.5622,54.5693,34613.8455
2015-05-21 15:35:00,76.93,76.99,76.93,76.99,51920.76830732292,54.5764,54.619,54.5764,54.619,51920.7683
2015-05-21 15:40:00,76.99,77.15,76.99,77.06,68727.49099639856,54.619,54.7325,54.619,54.6687,68727.491
2015-05-21 15:45:00,77.05,77.05,77.01,77.02,50120.04801920768,54.6616,54.6616,54.6332,54.6403,50120.048
2015-05-21 15:50:00,77.01,77.02,76.95,76.99,65526.21048419367,54.6332,54.6403,54.5906,54.619,65526.2105
2015-05-21 15:55:00,76.99,77.03,76.86,76.92,243797.51900760303,54.619,54.6474,54.5268,54.5693,243797.519
2015-05-22 09:30:00,76.29,76.31,75.92,75.96,81832.73309323729,54.1224,54.1366,53.8599,53.8883,81832.7331
2015-05-22 09:35:00,75.94,76.12,75.82,76.12,24509.803921568626,53.8741,54.0018,53.789,54.0018,24509.8039
2015-05-22 09:40:00,76.08,76.21,76.03,76.14,27410.96438575429,53.9734,54.0656,53.9379,54.016,27410.9644
2015-05-22 09:45:00,76.15,76.27,76.04,76.17,82132.85314125649,54.0231,54.1082,53.945,54.0373,82132.8531
2015-05-22 09:50:00,76.12,76.29,76.09,76.28,51320.52821128451,54.0018,54.1224,53.9805,54.1153,51320.5282
2015-05-22 09:55:00,76.28,76.41,76.21,76.35,55522.208883553416,54.1153,54.2075,54.0656,54.165,55522.2089
2015-05-22 10:00:00,76.39,76.39,76.26,76.27,60724.28971588635,54.1933,54.1933,54.1011,54.1082,60724.2897
2015-05-22 10:05:00,76.28,76.34,76.24,76.27,29411.76470588235,54.1153,54.1579,54.0869,54.1082,29411.7647
2015-05-22 10:10:00,76.28,76.3,76.21,76.25,15606.242496998795,54.1153,54.1295,54.0656,54.094,15606.2425
2015-05-22 10:15:00,76.25,76.36,76.23,76.3,19607.8431372549,54.094,54.1721,54.0798,54.1295,19607.8431
2015-05-22 10:20:00,76.32,76.32,76.26,76.3,18307.322929171667,54.1437,54.1437,54.1011,54.1295,18307.3229
2015-05-22 10:25:00,76.29,76.29,76.21,76.23,45718.28731492597,54.1224,54.1224,54.0656,54.0798,45718.2873
2015-05-22 10:30:00,76.23,76.29,76.2,76.24,24109.64385754301,54.0798,54.1224,54.0585,54.0869,24109.6439
2015-05-22 10:35:00,76.23,76.32,76.21,76.27,20608.243297318924,54.0798,54.1437,54.0656,54.1082,20608.2433
2015-05-22 10:40:00,76.28,76.32,76.23,76.31,22308.92356942777,54.1153,54.1437,54.0798,54.1366,22308.9236
2015-05-22 10:45:00,76.31,76.38,76.3,76.38,20108.04321728691,54.1366,54.1862,54.1295,54.1862,20108.0432
2015-05-22 10:50:00,76.37,76.4,76.34,76.39,20008.00320128051,54.1791,54.2004,54.1579,54.1933,20008.0032
2015-05-22 10:55:00,76.39,76.47,76.38,76.46,23109.24369747899,54.1933,54.2501,54.1862,54.243,23109.2437
2015-05-22 11:00:00,76.47,76.49,76.4,76.42,26810.724289715883,54.2501,54.2643,54.2004,54.2146,26810.7243
2015-05-22 11:05:00,76.43,76.43,76.33,76.36,18907.56302521008,54.2217,54.2217,54.1508,54.1721,18907.563
2015-05-22 11:10:00,76.36,76.43,76.33,76.37,34513.80552220888,54.1721,54.2217,54.1508,54.1791,34513.8055
2015-05-22 11:15:00,76.37,76.44,76.36,76.39,9903.961584633853,54.1791,54.2288,54.1721,54.1933,9903.9616
2015-05-22 11:20:00,76.38,76.44,76.36,76.42,21708.683473389352,54.1862,54.2288,54.1721,54.2146,21708.6835
2015-05-22 11:25:00,76.42,76.42,76.29,76.3,19507.803121248497,54.2146,54.2146,54.1224,54.1295,19507.8031
2015-05-22 11:30:00,76.3,76.31,76.22,76.22,51920.76830732292,54.1295,54.1366,54.0727,54.0727,51920.7683
2015-05-22 11:35:00,76.2,76.32,76.17,76.26,29611.84473789516,54.0585,54.1437,54.0373,54.1011,29611.8447
2015-05-22 11:40:00,76.27,76.28,76.2,76.23,25210.08403361344,54.1082,54.1153,54.0585,54.0798,25210.084
2015-05-22 11:45:00,76.21,76.23,76.17,76.21,21008.40336134453,54.0656,54.0798,54.0373,54.0656,21008.4034
2015-05-22 11:50:00,76.19,76.28,76.19,76.28,17507.002801120445,54.0514,54.1153,54.0514,54.1153,17507.0028
2015-05-22 11:55:00,76.25,76.34,76.25,76.33,24709.88395358143,54.094,54.1579,54.094,54.1508,24709.884
2015-05-22 12:00:00,76.33,76.37,76.31,76.32,13405.362144857942,54.1508,54.1791,54.1366,54.1437,13405.3621
2015-05-22 12:05:00,76.32,76.41,76.31,76.35,48819.52781112445,54.1437,54.2075,54.1366,54.165,48819.5278
2015-05-22 12:10:00,76.34,76.39,76.32,76.38,18807.52300920368,54.1579,54.1933,54.1437,54.1862,18807.523
2015-05-22 12:15:00,76.38,76.45,76.35,76.45,27010.804321728687,54.1862,54.2359,54.165,54.2359,27010.8043
2015-05-22 12:20:00,76.45,76.47,76.43,76.47,14205.682272909162,54.2359,54.2501,54.2217,54.2501,14205.6823
2015-05-22 12:25:00,76.47,76.5,76.39,76.41,47919.16766706682,54.2501,54.2714,54.1933,54.2075,47919.1677
2015-05-22 12:30:00,76.4,76.41,76.31,76.37,36414.56582633053,54.2004,54.2075,54.1366,54.1791,36414.5658
2015-05-22 12:35:00,76.37,76.43,76.35,76.38,28611.44457783113,54.1791,54.2217,54.165,54.1862,28611.4446
2015-05-22 12:40:00,76.41,76.52,76.4,76.48,24009.603841536613,54.2075,54.2856,54.2004,54.2572,24009.6038
2015-05-22 12:45:00,76.49,76.5,76.44,76.47,62224.889955982384,54.2643,54.2714,54.2288,54.2501,62224.89
2015-05-22 12:50:00,76.48,76.64,76.47,76.62,23809.52380952381,54.2572,54.3707,54.2501,54.3565,23809.5238
2015-05-22 12:55:00,76.61,76.66,76.61,76.65,30712.284913965585,54.3494,54.3849,54.3494,54.3778,30712.2849
2015-05-22 13:00:00,76.65,76.75,76.57,76.72,74129.65186074428,54.3778,54.4487,54.321,54.4274,74129.6519
2015-05-22 13:05:00,76.72,76.82,76.68,76.75,51320.52821128451,54.4274,54.4984,54.3991,54.4487,51320.5282
2015-05-22 13:10:00,76.74,76.78,76.67,76.71,49719.88795518207,54.4416,54.47,54.392,54.4204,49719.888
2015-05-22 13:15:00,76.71,76.8,76.67,76.76,36414.56582633053,54.4204,54.4842,54.392,54.4558,36414.5658
2015-05-22 13:20:00,76.73,76.78,76.71,76.72,29011.60464185674,54.4345,54.47,54.4204,54.4274,29011.6046
2015-05-22 13:25:00,76.74,77.17,76.74,76.83,184573.8295318127,54.4416,54.7467,54.4416,54.5055,184573.8295
2015-05-22 13:30:00,76.81,76.85,76.75,76.77,41716.686674669865,54.4913,54.5197,54.4487,54.4629,41716.6867
2015-05-22 13:35:00,76.77,76.8,76.7,76.71,40616.24649859944,54.4629,54.4842,54.4133,54.4204,40616.2465
2015-05-22 13:40:00,76.7,76.82,76.7,76.78,22909.163665466185,54.4133,54.4984,54.4133,54.47,22909.1637
2015-05-22 13:45:00,76.77,76.87,76.74,76.84,49219.687875150055,54.4629,54.5339,54.4416,54.5126,49219.6879
2015-05-22 13:50:00,76.83,76.92,76.8,76.91,38815.52621048419,54.5055,54.5693,54.4842,54.5622,38815.5262
2015-05-22 13:55:00,76.9,76.95,76.9,76.94,42316.92677070828,54.5551,54.5906,54.5551,54.5835,42316.9268
2015-05-22 14:00:00,76.93,76.93,76.86,76.91,42316.92677070828,54.5764,54.5764,54.5268,54.5622,42316.9268
2015-05-22 14:05:00,76.9,76.96,76.87,76.95,30812.324929971983,54.5551,54.5977,54.5339,54.5906,30812.3249
2015-05-22 14:10:00,76.94,76.96,76.93,76.96,34513.80552220888,54.5835,54.5977,54.5764,54.5977,34513.8055
2015-05-22 14:15:00,76.96,76.97,76.91,76.92,35714.28571428571,54.5977,54.6048,54.5622,54.5693,35714.2857
2015-05-22 14:20:00,76.93,76.93,76.83,76.87,53021.20848339336,54.5764,54.5764,54.5055,54.5339,53021.2085
2015-05-22 14:25:00,76.87,76.91,76.78,76.81,34613.84553821528,54.5339,54.5622,54.47,54.4913,34613.8455
2015-05-22 14:30:00,76.81,76.9,76.79,76.84,26010.404161664665,54.4913,54.5551,54.4771,54.5126,26010.4042
2015-05-22 14:35:00,76.82,76.99,76.82,76.95,20708.28331332533,54.4984,54.619,54.4984,54.5906,20708.2833
2015-05-22 14:40:00,76.95,76.96,76.9,76.9,72028.81152460983,54.5906,54.5977,54.5551,54.5551,72028.8115
2015-05-22 14:45:00,76.91,76.97,76.9,76.95,25410.16406562625,54.5622,54.6048,54.5551,54.5906,25410.1641
2015-05-22 14:50:00,76.95,76.99,76.94,76.99,22208.883553421365,54.5906,54.619,54.5835,54.619,22208.8836
2015-05-22 14:55:00,77.0,77.0,76.94,76.98,19607.8431372549,54.6261,54.6261,54.5835,54.6119,19607.8431
2015-05-22 15:00:00,76.97,77.02,76.93,76.99,38715.48619447779,54.6048,54.6403,54.5764,54.619,38715.4862
2015-05-22 15:05:00,77.0,77.09,76.99,77.05,34013.605442176864,54.6261,54.6899,54.619,54.6616,34013.6054
2015-05-22 15:10:00,77.05,77.12,77.04,77.12,44717.88715486194,54.6616,54.7112,54.6545,54.7112,44717.8872
2015-05-22 15:15:00,77.12,77.16,77.1,77.16,31012.40496198479,54.7112,54.7396,54.697,54.7396,31012.405
2015-05-22 15:20:00,77.14,77.2,77.14,77.18,48019.207683073226,54.7254,54.768,54.7254,54.7538,48019.2077
2015-05-22 15:25:00,77.17,77.24,77.15,77.21,75930.37214885953,54.7467,54.7964,54.7325,54.7751,75930.3721
2015-05-22 15:30:00,77.21,77.26,77.16,77.22,62925.1700680272,54.7751,54.8105,54.7396,54.7822,62925.1701
2015-05-22 15:35:00,77.21,77.21,77.12,77.21,79631.85274109643,54.7751,54.7751,54.7112,54.7751,79631.8527
2015-05-22 15:40:00,77.19,77.22,77.11,77.17,68027.21088435373,54.7609,54.7822,54.7041,54.7467,68027.2109
2015-05-22 15:45:00,77.16,77.16,77.07,77.14,73929.57182873148,54.7396,54.7396,54.6757,54.7254,73929.5718
2015-05-22 15:50:00,77.13,77.13,77.04,77.05,90436.1744697879,54.7183,54.7183,54.6545,54.6616,90436.1745
2015-05-22 15:55:00,77.05,77.06,76.97,77.0,146858.74349739894,54.6616,54.6687,54.6048,54.6261,146858.7435
2015-05-26 09:30:00,76.3,76.86,75.99,76.77,126150.4601840736,54.1295,54.5268,53.9096,54.4629,126150.4602
2015-05-26 09:35:00,76.73,76.88,76.45,76.54,151760.70428171268,54.4345,54.541,54.2359,54.2998,151760.7043
2015-05-26 09:40:00,76.59,76.88,76.55,76.86,69927.97118847538,54.3352,54.541,54.3068,54.5268,69927.9712
2015-05-26 09:45:00,76.85,76.91,76.52,76.52,109943.9775910364,54.5197,54.5622,54.2856,54.2856,109943.9776
2015-05-26 09:50:00,76.54,76.84,76.49,76.82,53721.48859543817,54.2998,54.5126,54.2643,54.4984,53721.4886
2015-05-26 09:55:00,76.82,76.92,76.65,76.73,115746.29851940776,54.4984,54.5693,54.3778,54.4345,115746.2985
2015-05-26 10:00:00,76.73,76.74,76.5,76.6,93037.21488595437,54.4345,54.4416,54.2714,54.3423,93037.2149
2015-05-26 10:05:00,76.62,76.75,76.56,76.6,67827.13085234092,54.3565,54.4487,54.3139,54.3423,67827.1309
2015-05-26 10:10:00,76.6,76.62,76.49,76.58,117747.0988395358,54.3423,54.3565,54.2643,54.3281,117747.0988
2015-05-26 10:15:00,76.58,76.59,76.45,76.57,80632.25290116045,54.3281,54.3352,54.2359,54.321,80632.2529
2015-05-26 10:20:00,76.57,76.58,76.33,76.33,145158.0632252901,54.321,54.3281,54.1508,54.1508,145158.0632
2015-05-26 10:25:00,76.34,76.34,76.24,76.28,35114.04561824729,54.1579,54.1579,54.0869,54.1153,35114.0456
2015-05-26 10:30:00,76.27,76.44,76.27,76.36,77230.89235694277,54.1082,54.2288,54.1082,54.1721,77230.8924
2015-05-26 10:35:00,76.37,76.53,76.37,76.5,37915.166066426566,54.1791,54.2927,54.1791,54.2714,37915.1661
2015-05-26 10:40:00,76.5,76.65,76.49,76.62,30012.004801920764,54.2714,54.3778,54.2643,54.3565,30012.0048
2015-05-26 10:45:00,76.6,76.7,76.58,76.69,34913.96558623449,54.3423,54.4133,54.3281,54.4062,34913.9656
2015-05-26 10:50:00,76.68,76.69,76.62,76.64,34613.84553821528,54.3991,54.4062,54.3565,54.3707,34613.8455
2015-05-26 10:55:00,76.62,76.67,76.56,76.57,53921.56862745097,54.3565,54.392,54.3139,54.321,53921.5686
2015-05-26 11:00:00,76.58,76.61,76.35,76.35,82232.8931572629,54.3281,54.3494,54.165,54.165,82232.8932
2015-05-26 11:05:00,76.36,76.44,76.31,76.39,43717.48699479792,54.1721,54.2288,54.1366,54.1933,43717.487
2015-05-26 11:10:00,76.4,76.49,76.37,76.47,29311.724689875948,54.2004,54.2643,54.1791,54.2501,29311.7247
2015-05-26 11:15:00,76.45,76.47,76.29,76.29,46418.56742697078,54.2359,54.2501,54.1224,54.1224,46418.5674
2015-05-26 11:20:00,76.29,76.43,76.27,76.4,50020.00800320128,54.1224,54.2217,54.1082,54.2004,50020.008
2015-05-26 11:25:00,76.41,76.52,76.38,76.51,45318.127250900354,54.2075,54.2856,54.1862,54.2785,45318.1273
2015-05-26 11:30:00,76.5,76.59,76.46,76.57,63125.25010004001,54.2714,54.3352,54.243,54.321,63125.2501
2015-05-26 11:35:00,76.57,76.65,76.49,76.49,31012.40496198479,54.321,54.3778,54.2643,54.2643,31012.405
2015-05-26 11:40:00,76.5,76.59,76.49,76.56,26410.564225690272,54.2714,54.3352,54.2643,54.3139,26410.5642
2015-05-26 11:45:00,76.56,76.58,76.52,76.55,47719.08763505401,54.3139,54.3281,54.2856,54.3068,47719.0876
2015-05-26 11:50:00,76.56,76.58,76.48,76.53,34613.84553821528,54.3139,54.3281,54.2572,54.2927,34613.8455
2015-05-26 11:55:00,76.52,76.59,76.49,76.53,35314.1256502601,54.2856,54.3352,54.2643,54.2927,35314.1257
2015-05-26 12:00:00,76.54,76.57,76.5,76.53,30512.204881952777,54.2998,54.321,54.2714,54.2927,30512.2049
2015-05-26 12:05:00,76.53,76.59,76.51,76.57,29111.64465786314,54.2927,54.3352,54.2785,54.321,29111.6447
2015-05-26 12:10:00,76.57,76.64,76.52,76.63,26710.68427370948,54.321,54.3707,54.2856,54.3636,26710.6843
2015-05-26 12:15:00,76.62,76.72,76.6,76.66,31012.40496198479,54.3565,54.4274,54.3423,54.3849,31012.405
2015-05-26 12:20:00,76.67,76.68,76.61,76.64,35814.32573029211,54.392,54.3991,54.3494,54.3707,35814.3257
2015-05-26 12:25:00,76.65,76.66,76.49,76.54,51620.648259303714,54.3778,54.3849,54.2643,54.2998,51620.6483
2015-05-26 12:30:00,76.55,76.58,76.45,76.51,49319.72789115646,54.3068,54.3281,54.2359,54.2785,49319.7279
2015-05-26 12:35:00,76.51,76.6,76.41,76.43,39515.80632252901,54.2785,54.3423,54.2075,54.2217,39515.8063
2015-05-26 12:40:00,76.44,76.52,76.37,76.44,62024.80992396958,54.2288,54.2856,54.1791,54.2288,62024.8099
2015-05-26 12:45:00,76.45,76.46,76.32,76.34,38115.24609843937,54.2359,54.243,54.1437,54.1579,38115.2461
2015-05-26 12:50:00,76.32,76.37,76.32,76.33,26810.724289715883,54.1437,54.1791,54.1437,54.1508,26810.7243
2015-05-26 12:55:00,76.32,76.39,76.22,76.23,71028.41136454581,54.1437,54.1933,54.0727,54.0798,71028.4114
2015-05-26 13:00:00,76.23,76.27,76.21,76.23,24109.64385754301,54.0798,54.1082,54.0656,54.0798,24109.6439
2015-05-26 13:05:00,76.23,76.3,76.21,76.24,62825.1300520208,54.0798,54.1295,54.0656,54.0869,62825.1301
2015-05-26 13:10:00,76.24,76.25,76.21,76.24,36814.72589035614,54.0869,54.094,54.0656,54.0869,36814.7259
2015-05-26 13:15:00,76.24,76.3,76.24,76.25,29011.60464185674,54.0869,54.1295,54.0869,54.094,29011.6046
2015-05-26 13:20:00,76.25,76.42,76.24,76.38,31712.685074029607,54.094,54.2146,54.0869,54.1862,31712.6851
2015-05-26 13:25:00,76.4,76.5,76.38,76.47,34313.72549019608,54.2004,54.2714,54.1862,54.2501,34313.7255
2015-05-26 13:30:00,76.47,76.49,76.41,76.41,31312.525010004,54.2501,54.2643,54.2075,54.2075,31312.525
2015-05-26 13:35:00,76.41,76.42,76.27,76.27,16106.44257703081,54.2075,54.2146,54.1082,54.1082,16106.4426
2015-05-26 13:40:00,76.28,76.36,76.27,76.28,50820.32813125249,54.1153,54.1721,54.1082,54.1153,50820.3281
2015-05-26 13:45:00,76.28,76.31,76.25,76.27,39415.76630652261,54.1153,54.1366,54.094,54.1082,39415.7663
2015-05-26 13:50:00,76.27,76.36,76.26,76.35,32012.805122048816,54.1082,54.1721,54.1011,54.165,32012.8051
2015-05-26 13:55:00,76.34,76.37,76.26,76.28,43917.56702681072,54.1579,54.1791,54.1011,54.1153,43917.567
2015-05-26 14:00:00,76.29,76.34,76.28,76.33,29411.76470588235,54.1224,54.1579,54.1153,54.1508,29411.7647
2015-05-26 14:05:00,76.33,76.39,76.32,76.32,28211.28451380552,54.1508,54.1933,54.1437,54.1437,28211.2845
2015-05-26 14:10:00,76.32,76.34,76.27,76.31,21808.72348939576,54.1437,54.1579,54.1082,54.1366,21808.7235
2015-05-26 14:15:00,76.31,76.4,76.3,76.36,36914.76590636254,54.1366,54.2004,54.1295,54.1721,36914.7659
2015-05-26 14:20:00,76.36,76.4,76.32,76.34,28711.484593837533,54.1721,54.2004,54.1437,54.1579,28711.4846
2015-05-26 14:25:00,76.34,76.39,76.28,76.28,31412.5650260104,54.1579,54.1933,54.1153,54.1153,31412.565
2015-05-26 14:30:00,76.28,76.34,76.24,76.32,29911.96478591436,54.1153,54.1579,54.0869,54.1437,29911.9648
2015-05-26 14:35:00,76.32,76.34,76.25,76.27,44017.60704281712,54.1437,54.1579,54.094,54.1082,44017.607
2015-05-26 14:40:00,76.28,76.35,76.27,76.27,40716.28651460584,54.1153,54.165,54.1082,54.1082,40716.2865
2015-05-26 14:45:00,76.26,76.39,76.26,76.37,22809.12364945978,54.1011,54.1933,54.1011,54.1791,22809.1236
2015-05-26 14:50:00,76.36,76.45,76.33,76.42,36714.685874349736,54.1721,54.2359,54.1508,54.2146,36714.6859
2015-05-26 14:55:00,76.41,76.47,76.38,76.38,45118.04721888755,54.2075,54.2501,54.1862,54.1862,45118.0472
2015-05-26 15:00:00,76.38,76.51,76.37,76.5,42416.96678671468,54.1862,54.2785,54.1791,54.2714,42416.9668
2015-05-26 15:05:00,76.5,76.55,76.43,76.52,43617.44697879152,54.2714,54.3068,54.2217,54.2856,43617.447
2015-05-26 15:10:00,76.51,76.59,76.43,76.59,52921.16846738695,54.2785,54.3352,54.2217,54.3352,52921.1685
2015-05-26 15:15:00,76.59,76.63,76.54,76.59,56322.52901160464,54.3352,54.3636,54.2998,54.3352,56322.529
2015-05-26 15:20:00,76.58,76.64,76.52,76.63,64125.650260104034,54.3281,54.3707,54.2856,54.3636,64125.6503
2015-05-26 15:25:00,76.64,76.76,76.63,76.74,72929.17166866746,54.3707,54.4558,54.3636,54.4416,72929.1717
2015-05-26 15:30:00,76.74,76.8,76.66,76.73,86234.493797519,54.4416,54.4842,54.3849,54.4345,86234.4938
2015-05-26 15:35:00,76.72,76.81,76.69,76.76,76830.73229291716,54.4274,54.4913,54.4062,54.4558,76830.7323
2015-05-26 15:40:00,76.75,76.97,76.73,76.91,95938.37535014004,54.4487,54.6048,54.4345,54.5622,95938.3754
2015-05-26 15:45:00,76.91,76.94,76.77,76.81,94137.6550620248,54.5622,54.5835,54.4629,54.4913,94137.6551
2015-05-26 15:50:00,76.8,76.8,76.7,76.76,111544.61784713884,54.4842,54.4842,54.4133,54.4558,111544.6178
2015-05-26 15:55:00,76.75,76.79,76.65,76.69,169467.7871148459,54.4487,54.4771,54.3778,54.4062,169467.7871
2015-05-27 09:30:00,76.6,76.81,76.08,76.78,97639.0556222489,54.3423,54.4913,53.9734,54.47,97639.0556
2015-05-27 09:35:00,76.86,76.92,76.65,76.9,169867.94717887152,54.5268,54.5693,54.3778,54.5551,169867.9472
2015-05-27 09:40:00,76.9,77.04,76.84,76.97,64725.89035614245,54.5551,54.6545,54.5126,54.6048,64725.8904
2015-05-27 09:45:00,76.94,77.1,76.93,77.1,37214.88595438175,54.5835,54.697,54.5764,54.697,37214.886
2015-05-27 09:50:00,77.09,77.37,77.07,77.37,30512.204881952777,54.6899,54.8886,54.6757,54.8886,30512.2049
2015-05-27 09:55:00,77.39,77.43,77.16,77.2,30712.284913965585,54.9028,54.9311,54.7396,54.768,30712.2849
2015-05-27 10:00:00,77.19,77.21,76.99,77.01,26410.564225690272,54.7609,54.7751,54.619,54.6332,26410.5642
2015-05-27 10:05:00,76.99,77.08,76.96,76.99,35714.28571428571,54.619,54.6828,54.5977,54.619,35714.2857
2015-05-27 10:10:00,76.98,76.99,76.77,76.79,54421.76870748299,54.6119,54.619,54.4629,54.4771,54421.7687
2015-05-27 10:15:00,76.75,76.89,76.7,76.74,47719.08763505401,54.4487,54.5481,54.4133,54.4416,47719.0876
2015-05-27 10:20:00,76.74,76.82,76.67,76.67,26510.60424169668,54.4416,54.4984,54.392,54.392,26510.6042
2015-05-27 10:25:00,76.66,76.74,76.57,76.62,65626.25050020007,54.3849,54.4416,54.321,54.3565,65626.2505
2015-05-27 10:30:00,76.62,76.73,76.54,76.58,59023.6094437775,54.3565,54.4345,54.2998,54.3281,59023.6094
2015-05-27 10:35:00,76.56,76.6,76.43,76.6,36314.52581032413,54.3139,54.3423,54.2217,54.3423,36314.5258
2015-05-27 10:40:00,76.59,76.64,76.56,76.61,48819.52781112445,54.3352,54.3707,54.3139,54.3494,48819.5278
2015-05-27 10:45:00,76.62,76.71,76.6,76.7,49419.76790716286,54.3565,54.4204,54.3423,54.4133,49419.7679
2015-05-27 10:50:00,76.7,76.79,76.68,76.68,62424.96998799519,54.4133,54.4771,54.3991,54.3991,62424.97
2015-05-27 10:55:00,76.68,76.82,76.64,76.81,36614.64585834333,54.3991,54.4984,54.3707,54.4913,36614.6459
2015-05-27 11:00:00,76.8,76.88,76.76,76.82,35514.20568227291,54.4842,54.541,54.4558,54.4984,35514.2057
2015-05-27 11:05:00,76.81,76.88,76.68,76.68,55622.24889955982,54.4913,54.541,54.3991,54.3991,55622.2489
2015-05-27 11:10:00,76.67,76.7,76.61,76.63,47018.8075230092,54.392,54.4133,54.3494,54.3636,47018.8075
2015-05-27 11:15:00,76.62,76.76,76.61,76.63,29411.76470588235,54.3565,54.4558,54.3494,54.3636,29411.7647
2015-05-27 11:20:00,76.64,76.93,76.62,76.81,46418.56742697078,54.3707,54.5764,54.3565,54.4913,46418.5674
2015-05-27 11:25:00,76.75,76.85,76.74,76.78,42617.04681872749,54.4487,54.5197,54.4416,54.47,42617.0468
2015-05-27 11:30:00,76.8,76.83,76.72,76.74,57222.88915566226,54.4842,54.5055,54.4274,54.4416,57222.8892
2015-05-27 11:35:00,76.74,76.81,76.67,76.69,35914.365746298514,54.4416,54.4913,54.392,54.4062,35914.3657
2015-05-27 11:40:00,76.68,76.85,76.68,76.8,33813.52541016406,54.3991,54.5197,54.3991,54.4842,33813.5254
2015-05-27 11:45:00,76.8,76.82,76.71,76.73,48919.56782713085,54.4842,54.4984,54.4204,54.4345,48919.5678
2015-05-27 11:50:00,76.72,76.78,76.69,76.74,25710.28411364545,54.4274,54.47,54.4062,54.4416,25710.2841
2015-05-27 11:55:00,76.72,76.8,76.68,76.79,38815.52621048419,54.4274,54.4842,54.3991,54.4771,38815.5262
2015-05-27 12:00:00,76.79,76.81,76.74,76.81,28111.24449779912,54.4771,54.4913,54.4416,54.4913,28111.2445
2015-05-27 12:05:00,76.8,76.8,76.66,76.7,45818.32733093237,54.4842,54.4842,54.3849,54.4133,45818.3273
2015-05-27 12:10:00,76.69,76.87,76.68,76.85,40416.16646658664,54.4062,54.5339,54.3991,54.5197,40416.1665
2015-05-27 12:15:00,76.82,76.97,76.81,76.97,27511.0044017607,54.4984,54.6048,54.4913,54.6048,27511.0044
2015-05-27 12:20:00,76.97,77.0,76.82,76.88,35914.365746298514,54.6048,54.6261,54.4984,54.541,35914.3657
2015-05-27 12:25:00,76.87,76.93,76.76,76.85,31712.685074029607,54.5339,54.5764,54.4558,54.5197,31712.6851
2015-05-27 12:30:00,76.87,76.88,76.78,76.8,34613.84553821528,54.5339,54.541,54.47,54.4842,34613.8455
2015-05-27 12:35:00,76.82,76.84,76.71,76.75,22609.043617446976,54.4984,54.5126,54.4204,54.4487,22609.0436
2015-05-27 12:40:00,76.75,76.77,76.69,76.69,49619.84793917566,54.4487,54.4629,54.4062,54.4062,49619.8479
2015-05-27 12:45:00,76.69,76.76,76.67,76.71,43317.3269307723,54.4062,54.4558,54.392,54.4204,43317.3269
2015-05-27 12:50:00,76.7,76.82,76.67,76.75,33413.36534613845,54.4133,54.4984,54.392,54.4487,33413.3653
2015-05-27 12:55:00,76.75,76.78,76.69,76.77,31712.685074029607,54.4487,54.47,54.4062,54.4629,31712.6851
2015-05-27 13:00:00,76.78,76.78,76.61,76.65,24409.763905562224,54.47,54.47,54.3494,54.3778,24409.7639
2015-05-27 13:05:00,76.63,76.69,76.62,76.66,32212.88515406162,54.3636,54.4062,54.3565,54.3849,32212.8852
2015-05-27 13:10:00,76.66,76.7,76.63,76.64,25010.00400160064,54.3849,54.4133,54.3636,54.3707,25010.004
2015-05-27 13:15:00,76.65,76.71,76.64,76.69,37214.88595438175,54.3778,54.4204,54.3707,54.4062,37214.886
2015-05-27 13:20:00,76.7,76.79,76.69,76.79,27811.12444977991,54.4133,54.4771,54.4062,54.4771,27811.1244
2015-05-27 13:25:00,76.78,76.8,76.7,76.75,18007.202881152458,54.47,54.4842,54.4133,54.4487,18007.2029
2015-05-27 13:30:00,76.75,76.8,76.73,76.73,19407.76310524209,54.4487,54.4842,54.4345,54.4345,19407.7631
2015-05-27 13:35:00,76.72,76.8,76.71,76.74,22709.08363345337,54.4274,54.4842,54.4204,54.4416,22709.0836
2015-05-27 13:40:00,76.73,76.89,76.73,76.88,28511.40456182473,54.4345,54.5481,54.4345,54.541,28511.4046
2015-05-27 13:45:00,76.88,76.88,76.73,76.74,18507.40296118447,54.541,54.541,54.4345,54.4416,18507.403
2015-05-27 13:50:00,76.74,76.77,76.73,76.73,26410.564225690272,54.4416,54.4629,54.4345,54.4345,26410.5642
2015-05-27 13:55:00,76.73,76.77,76.71,76.74,32813.125250100034,54.4345,54.4629,54.4204,54.4416,32813.1253
2015-05-27 14:00:00,76.74,76.88,76.7,76.88,41116.44657863145,54.4416,54.541,54.4133,54.541,41116.4466
2015-05-27 14:05:00,76.87,76.97,76.83,76.84,34713.885554221684,54.5339,54.6048,54.5055,54.5126,34713.8856
2015-05-27 14:10:00,76.84,76.85,76.77,76.79,22408.96358543417,54.5126,54.5197,54.4629,54.4771,22408.9636
2015-05-27 14:15:00,76.77,76.79,76.72,76.78,41616.64665866346,54.4629,54.4771,54.4274,54.47,41616.6467
2015-05-27 14:20:00,76.79,76.81,76.69,76.72,53321.32853141256,54.4771,54.4913,54.4062,54.4274,53321.3285
2015-05-27 14:25:00,76.73,76.77,76.71,76.73,36914.76590636254,54.4345,54.4629,54.4204,54.4345,36914.7659
2015-05-27 14:30:00,76.72,76.77,76.64,76.73,56922.76910764305,54.4274,54.4629,54.3707,54.4345,56922.7691
2015-05-27 14:35:00,76.72,76.77,76.66,76.72,42717.08683473389,54.4274,54.4629,54.3849,54.4274,42717.0868
2015-05-27 14:40:00,76.71,76.72,76.66,76.67,25810.324129651857,54.4204,54.4274,54.3849,54.392,25810.3241
2015-05-27 14:45:00,76.67,76.68,76.62,76.63,24009.603841536613,54.392,54.3991,54.3565,54.3636,24009.6038
2015-05-27 14:50:00,76.62,76.71,76.61,76.63,26010.404161664665,54.3565,54.4204,54.3494,54.3636,26010.4042
2015-05-27 14:55:00,76.63,76.67,76.62,76.62,31712.685074029607,54.3636,54.392,54.3565,54.3565,31712.6851
2015-05-27 15:00:00,76.62,76.69,76.6,76.64,49819.92797118847,54.3565,54.4062,54.3423,54.3707,49819.928
2015-05-27 15:05:00,76.64,76.74,76.63,76.72,128151.26050420168,54.3707,54.4416,54.3636,54.4274,128151.2605
2015-05-27 15:10:00,76.71,76.86,76.68,76.84,70628.2513005202,54.4204,54.5268,54.3991,54.5126,70628.2513
2015-05-27 15:15:00,76.83,76.97,76.82,76.91,46418.56742697078,54.5055,54.6048,54.4984,54.5622,46418.5674
2015-05-27 15:20:00,76.91,76.92,76.81,76.86,42917.166866746695,54.5622,54.5693,54.4913,54.5268,42917.1669
2015-05-27 15:25:00,76.85,76.89,76.81,76.83,28111.24449779912,54.5197,54.5481,54.4913,54.5055,28111.2445
2015-05-27 15:30:00,76.84,76.93,76.81,76.93,62424.96998799519,54.5126,54.5764,54.4913,54.5764,62424.97
2015-05-27 15:35:00,76.92,76.94,76.85,76.89,46418.56742697078,54.5693,54.5835,54.5197,54.5481,46418.5674
2015-05-27 15:40:00,76.89,76.96,76.86,76.87,78731.49259703881,54.5481,54.5977,54.5268,54.5339,78731.4926
2015-05-27 15:45:00,76.86,76.96,76.83,76.94,71328.53141256502,54.5268,54.5977,54.5055,54.5835,71328.5314
2015-05-27 15:50:00,76.93,76.93,76.85,76.86,103541.41656662663,54.5764,54.5764,54.5197,54.5268,103541.4166
2015-05-27 15:55:00,76.86,76.86,76.8,76.8,128651.46058423368,54.5268,54.5268,54.4842,54.4842,128651.4606
2015-05-28 09:30:00,76.64,77.18,76.6,76.99,149159.6638655462,54.3707,54.7538,54.3423,54.619,149159.6639
2015-05-28 09:35:00,76.99,77.2,76.86,77.12,58423.36934773909,54.619,54.768,54.5268,54.7112,58423.3693
2015-05-28 09:40:00,77.11,77.22,76.91,77.0,95638.25530212084,54.7041,54.7822,54.5622,54.6261,95638.2553
2015-05-28 09:45:00,77.01,77.23,76.9,77.0,48719.48779511804,54.6332,54.7893,54.5551,54.6261,48719.4878
2015-05-28 09:50:00,77.0,77.06,76.82,76.82,29211.684673869546,54.6261,54.6687,54.4984,54.4984,29211.6847
2015-05-28 09:55:00,76.84,76.88,76.69,76.72,22108.843537414963,54.5126,54.541,54.4062,54.4274,22108.8435
2015-05-28 10:00:00,76.74,76.92,76.59,76.84,80132.05282112844,54.4416,54.5693,54.3352,54.5126,80132.0528
2015-05-28 10:05:00,76.84,76.84,76.67,76.7,32513.00520208083,54.5126,54.5126,54.392,54.4133,32513.0052
2015-05-28 10:10:00,76.72,76.73,76.6,76.67,39315.7262905162,54.4274,54.4345,54.3423,54.392,39315.7263
2015-05-28 10:15:00,76.66,76.78,76.66,76.72,43217.2869147659,54.3849,54.47,54.3849,54.4274,43217.2869
2015-05-28 10:20:00,76.75,76.82,76.72,76.75,43817.52701080432,54.4487,54.4984,54.4274,54.4487,43817.527
2015-05-28 10:25:00,76.73,76.73,76.56,76.61,29411.76470588235,54.4345,54.4345,54.3139,54.3494,29411.7647
2015-05-28 10:30:00,76.59,76.59,76.39,76.4,34213.685474189675,54.3352,54.3352,54.1933,54.2004,34213.6855
2015-05-28 10:35:00,76.39,76.44,76.31,76.42,31212.4849939976,54.1933,54.2288,54.1366,54.2146,31212.485
2015-05-28 10:40:00,76.44,76.44,76.27,76.31,33113.24529811925,54.2288,54.2288,54.1082,54.1366,33113.2453
2015-05-28 10:45:00,76.32,76.46,76.3,76.43,30712.284913965585,54.1437,54.243,54.1295,54.2217,30712.2849
2015-05-28 10:50:00,76.42,76.49,76.38,76.39,43117.2468987595,54.2146,54.2643,54.1862,54.1933,43117.2469
2015-05-28 10:55:00,76.39,76.46,76.36,76.45,26910.764305722285,54.1933,54.243,54.1721,54.2359,26910.7643
2015-05-28 11:00:00,76.47,76.77,76.47,76.58,54621.84873949579,54.2501,54.4629,54.2501,54.3281,54621.8487
2015-05-28 11:05:00,76.58,76.58,76.45,76.56,40916.36654661864,54.3281,54.3281,54.2359,54.3139,40916.3665
2015-05-28 11:10:00,76.56,76.68,76.56,76.68,30512.204881952777,54.3139,54.3991,54.3139,54.3991,30512.2049
2015-05-28 11:15:00,76.68,76.74,76.65,76.67,28211.28451380552,54.3991,54.4416,54.3778,54.392,28211.2845
2015-05-28 11:20:00,76.67,76.68,76.58,76.6,20708.28331332533,54.392,54.3991,54.3281,54.3423,20708.2833
2015-05-28 11:25:00,76.6,76.61,76.45,76.53,53921.56862745097,54.3423,54.3494,54.2359,54.2927,53921.5686
2015-05-28 11:30:00,76.54,76.76,76.53,76.75,30212.08483393357,54.2998,54.4558,54.2927,54.4487,30212.0848
2015-05-28 11:35:00,76.75,76.78,76.71,76.72,23309.3237294918,54.4487,54.47,54.4204,54.4274,23309.3237
2015-05-28 11:40:00,76.72,76.81,76.7,76.77,25810.324129651857,54.4274,54.4913,54.4133,54.4629,25810.3241
2015-05-28 11:45:00,76.77,76.86,76.61,76.64,30112.04481792717,54.4629,54.5268,54.3494,54.3707,30112.0448
2015-05-28 11:50:00,76.63,76.63,76.48,76.48,23709.483793517404,54.3636,54.3636,54.2572,54.2572,23709.4838
2015-05-28 11:55:00,76.49,76.54,76.44,76.47,35914.365746298514,54.2643,54.2998,54.2288,54.2501,35914.3657
2015-05-28 12:00:00,76.47,76.51,76.4,76.5,30312.124849939974,54.2501,54.2785,54.2004,54.2714,30312.1248
2015-05-28 12:05:00,76.51,76.53,76.47,76.48,19507.803121248497,54.2785,54.2927,54.2501,54.2572,19507.8031
2015-05-28 12:10:00,76.49,76.61,76.46,76.61,37314.92597038816,54.2643,54.3494,54.243,54.3494,37314.926
2015-05-28 12:15:00,76.61,76.63,76.52,76.53,15206.082432973188,54.3494,54.3636,54.2856,54.2927,15206.0824
2015-05-28 12:20:00,76.52,76.56,76.49,76.54,17707.082833133252,54.2856,54.3139,54.2643,54.2998,17707.0828
2015-05-28 12:25:00,76.54,76.54,76.44,76.51,20508.20328131252,54.2998,54.2998,54.2288,54.2785,20508.2033
2015-05-28 12:30:00,76.52,76.54,76.46,76.48,16306.522609043615,54.2856,54.2998,54.243,54.2572,16306.5226
2015-05-28 12:35:00,76.48,76.49,76.37,76.37,17507.002801120445,54.2572,54.2643,54.1791,54.1791,17507.0028
2015-05-28 12:40:00,76.35,76.39,76.28,76.32,45718.28731492597,54.165,54.1933,54.1153,54.1437,45718.2873
2015-05-28 12:45:00,76.32,76.44,76.31,76.44,15206.082432973188,54.1437,54.2288,54.1366,54.2288,15206.0824
2015-05-28 12:50:00,76.43,76.53,76.4,76.51,20908.363345338134,54.2217,54.2927,54.2004,54.2785,20908.3633
2015-05-28 12:55:00,76.52,76.56,76.5,76.52,16206.482593037214,54.2856,54.3139,54.2714,54.2856,16206.4826
2015-05-28 13:00:00,76.52,76.63,76.52,76.62,27911.16446578631,54.2856,54.3636,54.2856,54.3565,27911.1645
2015-05-28 13:05:00,76.62,76.73,76.58,76.7,29811.92476990796,54.3565,54.4345,54.3281,54.4133,29811.9248
2015-05-28 13:10:00,76.71,76.72,76.6,76.65,17707.082833133252,54.4204,54.4274,54.3423,54.3778,17707.0828
2015-05-28 13:15:00,76.65,76.69,76.62,76.67,20708.28331332533,54.3778,54.4062,54.3565,54.392,20708.2833
2015-05-28 13:20:00,76.68,76.71,76.66,76.71,22609.043617446976,54.3991,54.4204,54.3849,54.4204,22609.0436
2015-05-28 13:25:00,76.72,76.98,76.71,76.93,117747.0988395358,54.4274,54.6119,54.4204,54.5764,117747.0988
2015-05-28 13:30:00,76.92,77.06,76.83,76.95,196078.431372549,54.5693,54.6687,54.5055,54.5906,196078.4314
2015-05-28 13:35:00,76.95,77.18,76.94,77.17,80632.25290116045,54.5906,54.7538,54.5835,54.7467,80632.2529
2015-05-28 13:40:00,77.18,77.21,77.07,77.18,65026.01040416166,54.7538,54.7751,54.6757,54.7538,65026.0104
2015-05-28 13:45:00,77.19,77.35,77.18,77.28,71228.49139655862,54.7609,54.8744,54.7538,54.8247,71228.4914
2015-05-28 13:50:00,77.31,77.42,77.27,77.39,56622.64905962384,54.846,54.924,54.8176,54.9028,56622.6491
2015-05-28 13:55:00,77.39,77.41,77.31,77.4,80332.13285314124,54.9028,54.917,54.846,54.9099,80332.1329
2015-05-28 14:00:00,77.4,77.5,77.35,77.46,88335.33413365345,54.9099,54.9808,54.8744,54.9524,88335.3341
2015-05-28 14:05:00,77.46,77.46,77.23,77.23,63925.57022809123,54.9524,54.9524,54.7893,54.7893,63925.5702
2015-05-28 14:10:00,77.24,77.34,77.24,77.29,32412.965186074427,54.7964,54.8673,54.7964,54.8318,32412.9652
2015-05-28 14:15:00,77.3,77.32,77.25,77.31,27711.084433773507,54.8389,54.8531,54.8034,54.846,27711.0844
2015-05-28 14:20:00,77.31,77.52,77.31,77.51,42116.84673869547,54.846,54.995,54.846,54.9879,42116.8467
2015-05-28 14:25:00,77.53,77.65,77.51,77.6,50220.08803521408,55.0021,55.0872,54.9879,55.0517,50220.088
2015-05-28 14:30:00,77.61,77.65,77.57,77.65,35914.365746298514,55.0588,55.0872,55.0305,55.0872,35914.3657
2015-05-28 14:35:00,77.65,77.88,77.65,77.88,137354.9419767907,55.0872,55.2504,55.0872,55.2504,137354.942
2015-05-28 14:40:00,77.88,77.97,77.81,77.96,75830.33213285313,55.2504,55.3142,55.2007,55.3071,75830.3321
2015-05-28 14:45:00,77.97,77.97,77.83,77.84,72729.09163665466,55.3142,55.3142,55.2149,55.222,72729.0916
2015-05-28 14:50:00,77.85,78.0,77.82,77.98,74329.73189275709,55.2291,55.3355,55.2078,55.3213,74329.7319
2015-05-28 14:55:00,77.98,78.01,77.92,77.96,60924.36974789915,55.3213,55.3426,55.2788,55.3071,60924.3697
2015-05-28 15:00:00,77.97,77.98,77.85,77.93,52521.00840336134,55.3142,55.3213,55.2291,55.2859,52521.0084
2015-05-28 15:05:00,77.93,77.98,77.87,77.87,47619.04761904761,55.2859,55.3213,55.2433,55.2433,47619.0476
2015-05-28 15:10:00,77.88,77.89,77.81,77.85,65226.09043617446,55.2504,55.2575,55.2007,55.2291,65226.0904
2015-05-28 15:15:00,77.86,77.9,77.78,77.85,43817.52701080432,55.2362,55.2646,55.1794,55.2291,43817.527
2015-05-28 15:20:00,77.85,77.85,77.75,77.82,70428.1712685074,55.2291,55.2291,55.1582,55.2078,70428.1713
2015-05-28 15:25:00,77.82,77.86,77.78,77.82,39315.7262905162,55.2078,55.2362,55.1794,55.2078,39315.7263
2015-05-28 15:30:00,77.81,77.82,77.7,77.73,77130.85234093637,55.2007,55.2078,55.1227,55.144,77130.8523
2015-05-28 15:35:00,77.72,77.73,77.65,77.72,74529.8119247699,55.1369,55.144,55.0872,55.1369,74529.8119
2015-05-28 15:40:00,77.72,77.72,77.57,77.57,63425.37014805921,55.1369,55.1369,55.0305,55.0305,63425.3701
2015-05-28 15:45:00,77.56,77.63,77.53,77.59,115846.33853541416,55.0234,55.073,55.0021,55.0447,115846.3385
2015-05-28 15:50:00,77.6,77.69,77.59,77.69,108143.25730292116,55.0517,55.1156,55.0447,55.1156,108143.2573
2015-05-28 15:55:00,77.69,77.75,77.68,77.71,179471.78871548618,55.1156,55.1582,55.1085,55.1298,179471.7887
2015-05-29 09:30:00,77.93,77.93,77.24,77.32,119447.77911164465,55.2859,55.2859,54.7964,54.8531,119447.7791
2015-05-29 09:35:00,77.26,77.34,77.13,77.15,77531.01240496198,54.8105,54.8673,54.7183,54.7325,77531.0124
2015-05-29 09:40:00,77.12,77.17,77.0,77.09,122448.97959183672,54.7112,54.7467,54.6261,54.6899,122448.9796
2015-05-29 09:45:00,77.08,77.2,77.03,77.09,58023.20928371348,54.6828,54.768,54.6474,54.6899,58023.2093
2015-05-29 09:50:00,77.09,77.18,77.02,77.08,41816.72669067627,54.6899,54.7538,54.6403,54.6828,41816.7267
2015-05-29 09:55:00,77.07,77.14,76.99,77.09,49019.60784313725,54.6757,54.7254,54.619,54.6899,49019.6078
2015-05-29 10:00:00,77.1,77.25,77.07,77.24,57623.04921968787,54.697,54.8034,54.6757,54.7964,57623.0492
2015-05-29 10:05:00,77.26,77.33,77.16,77.3,81632.65306122448,54.8105,54.8602,54.7396,54.8389,81632.6531
2015-05-29 10:10:00,77.31,77.61,77.26,77.56,116846.73869547818,54.846,55.0588,54.8105,55.0234,116846.7387
2015-05-29 10:15:00,77.56,77.82,77.52,77.78,95138.05522208882,55.0234,55.2078,54.995,55.1794,95138.0552
2015-05-29 10:20:00,77.78,77.85,77.74,77.8,62625.050020008,55.1794,55.2291,55.1511,55.1936,62625.05
2015-05-29 10:25:00,77.8,77.85,77.72,77.77,56722.689075630245,55.1936,55.2291,55.1369,55.1723,56722.6891
2015-05-29 10:30:00,77.76,77.77,77.63,77.76,75830.33213285313,55.1653,55.1723,55.073,55.1653,75830.3321
2015-05-29 10:35:00,77.76,77.86,77.72,77.72,31912.76510604241,55.1653,55.2362,55.1369,55.1369,31912.7651
2015-05-29 10:40:00,77.73,77.85,77.68,77.69,35714.28571428571,55.144,55.2291,55.1085,55.1156,35714.2857
2015-05-29 10:45:00,77.67,77.73,77.6,77.61,54521.80872348939,55.1014,55.144,55.0517,55.0588,54521.8087
2015-05-29 10:50:00,77.62,77.63,77.54,77.57,36914.76590636254,55.0659,55.073,55.0092,55.0305,36914.7659
2015-05-29 10:55:00,77.54,77.65,77.51,77.62,28211.28451380552,55.0092,55.0872,54.9879,55.0659,28211.2845
2015-05-29 11:00:00,77.62,77.62,77.43,77.49,53521.40856342536,55.0659,55.0659,54.9311,54.9737,53521.4086
2015-05-29 11:05:00,77.48,77.56,77.47,77.49,45118.04721888755,54.9666,55.0234,54.9595,54.9737,45118.0472
2015-05-29 11:10:00,77.5,77.53,77.42,77.51,43217.2869147659,54.9808,55.0021,54.924,54.9879,43217.2869
2015-05-29 11:15:00,77.51,77.62,77.47,77.6,25010.00400160064,54.9879,55.0659,54.9595,55.0517,25010.004
2015-05-29 11:20:00,77.61,77.63,77.48,77.56,20308.12324929972,55.0588,55.073,54.9666,55.0234,20308.1232
2015-05-29 11:25:00,77.56,77.56,77.43,77.43,43017.2068827531,55.0234,55.0234,54.9311,54.9311,43017.2069
2015-05-29 11:30:00,77.42,77.43,77.31,77.32,69727.89115646257,54.924,54.9311,54.846,54.8531,69727.8912
2015-05-29 11:35:00,77.33,77.39,77.28,77.39,34413.76550620248,54.8602,54.9028,54.8247,54.9028,34413.7655
2015-05-29 11:40:00,77.4,77.64,77.38,77.59,30812.324929971983,54.9099,55.0801,54.8957,55.0447,30812.3249
2015-05-29 11:45:00,77.58,77.65,77.58,77.59,28111.24449779912,55.0376,55.0872,55.0376,55.0447,28111.2445
2015-05-29 11:50:00,77.59,77.67,77.59,77.61,47118.8475390156,55.0447,55.1014,55.0447,55.0588,47118.8475
2015-05-29 11:55:00,77.61,77.7,77.6,77.63,40816.32653061224,55.0588,55.1227,55.0517,55.073,40816.3265
2015-05-29 12:00:00,77.64,77.82,77.63,77.79,41116.44657863145,55.0801,55.2078,55.073,55.1865,41116.4466
2015-05-29 12:05:00,77.79,77.84,77.69,77.71,55122.04881952781,55.1865,55.222,55.1156,55.1298,55122.0488
2015-05-29 12:10:00,77.71,77.76,77.69,77.75,42016.80672268907,55.1298,55.1653,55.1156,55.1582,42016.8067
2015-05-29 12:15:00,77.75,77.78,77.69,77.74,46618.64745898359,55.1582,55.1794,55.1156,55.1511,46618.6475
2015-05-29 12:20:00,77.72,77.81,77.69,77.8,32412.965186074427,55.1369,55.2007,55.1156,55.1936,32412.9652
2015-05-29 12:25:00,77.8,77.88,77.79,77.88,36714.685874349736,55.1936,55.2504,55.1865,55.2504,36714.6859
2015-05-29 12:30:00,77.88,77.96,77.88,77.92,35114.04561824729,55.2504,55.3071,55.2504,55.2788,35114.0456
2015-05-29 12:35:00,77.94,78.04,77.92,77.98,31312.525010004,55.293,55.3639,55.2788,55.3213,31312.525
2015-05-29 12:40:00,77.98,78.02,77.93,78.01,36314.52581032413,55.3213,55.3497,55.2859,55.3426,36314.5258
2015-05-29 12:45:00,78.0,78.04,77.91,77.97,32212.88515406162,55.3355,55.3639,55.2717,55.3142,32212.8852
2015-05-29 12:50:00,77.97,78.04,77.97,78.01,26510.60424169668,55.3142,55.3639,55.3142,55.3426,26510.6042
2015-05-29 12:55:00,78.02,78.05,77.95,77.95,24409.763905562224,55.3497,55.371,55.3,55.3,24409.7639
2015-05-29 13:00:00,77.95,77.95,77.87,77.92,33013.20528211284,55.3,55.3,55.2433,55.2788,33013.2053
2015-05-29 13:05:00,77.91,77.96,77.84,77.92,26510.60424169668,55.2717,55.3071,55.222,55.2788,26510.6042
2015-05-29 13:10:00,77.93,77.96,77.89,77.96,32312.925170068025,55.2859,55.3071,55.2575,55.3071,32312.9252
2015-05-29 13:15:00,77.96,78.0,77.93,77.97,23609.443777511,55.3071,55.3355,55.2859,55.3142,23609.4438
2015-05-29 13:20:00,77.98,78.04,77.96,77.97,38915.56622649059,55.3213,55.3639,55.3071,55.3142,38915.5662
2015-05-29 13:25:00,77.96,78.14,77.96,78.1,43017.2068827531,55.3071,55.4348,55.3071,55.4065,43017.2069
2015-05-29 13:30:00,78.1,78.2,78.07,78.09,40616.24649859944,55.4065,55.4774,55.3852,55.3994,40616.2465
2015-05-29 13:35:00,78.07,78.12,78.05,78.08,27210.88435374149,55.3852,55.4206,55.371,55.3923,27210.8844
2015-05-29 13:40:00,78.08,78.23,78.08,78.23,41416.56662665065,55.3923,55.4987,55.3923,55.4987,41416.5666
2015-05-29 13:45:00,78.22,78.26,78.17,78.21,48119.24769907963,55.4916,55.52,55.4561,55.4845,48119.2477
2015-05-29 13:50:00,78.2,78.23,78.13,78.14,50720.28811524609,55.4774,55.4987,55.4277,55.4348,50720.2881
2015-05-29 13:55:00,78.14,78.2,78.09,78.16,56122.44897959183,55.4348,55.4774,55.3994,55.449,56122.449
2015-05-29 14:00:00,78.16,78.28,78.14,78.16,47619.04761904761,55.449,55.5342,55.4348,55.449,47619.0476
2015-05-29 14:05:00,78.18,78.23,78.13,78.13,34713.885554221684,55.4632,55.4987,55.4277,55.4277,34713.8856
2015-05-29 14:10:00,78.13,78.24,78.13,78.24,29611.84473789516,55.4277,55.5058,55.4277,55.5058,29611.8447
2015-05-29 14:15:00,78.24,78.24,78.08,78.09,51020.4081632653,55.5058,55.5058,55.3923,55.3994,51020.4082
2015-05-29 14:20:00,78.08,78.14,77.98,77.99,64025.61024409763,55.3923,55.4348,55.3213,55.3284,64025.6102
2015-05-29 14:25:00,77.98,78.07,77.98,78.05,58223.28931572628,55.3213,55.3852,55.3213,55.371,58223.2893
2015-05-29 14:30:00,78.05,78.05,77.96,77.96,39615.84633853541,55.371,55.371,55.3071,55.3071,39615.8463
2015-05-29 14:35:00,77.96,78.02,77.9,77.99,48419.36774709883,55.3071,55.3497,55.2646,55.3284,48419.3677
2015-05-29 14:40:00,77.99,78.02,77.91,77.98,49119.64785914365,55.3284,55.3497,55.2717,55.3213,49119.6479
2015-05-29 14:45:00,77.99,77.99,77.88,77.92,42717.08683473389,55.3284,55.3284,55.2504,55.2788,42717.0868
2015-05-29 14:50:00,77.91,77.97,77.89,77.96,52020.80832332933,55.2717,55.3142,55.2575,55.3071,52020.8083
2015-05-29 14:55:00,77.97,78.06,77.92,78.02,51420.56822729091,55.3142,55.3781,55.2788,55.3497,51420.5682
2015-05-29 15:00:00,78.02,78.08,78.01,78.03,70328.131252501,55.3497,55.3923,55.3426,55.3568,70328.1313
2015-05-29 15:05:00,78.03,78.13,78.01,78.12,78931.57262905162,55.3568,55.4277,55.3426,55.4206,78931.5726
2015-05-29 15:10:00,78.13,78.13,78.02,78.06,81832.73309323729,55.4277,55.4277,55.3497,55.3781,81832.7331
2015-05-29 15:15:00,78.05,78.06,77.99,78.04,51520.60824329731,55.371,55.3781,55.3284,55.3639,51520.6082
2015-05-29 15:20:00,78.03,78.18,78.03,78.17,69427.77110844337,55.3568,55.4632,55.3568,55.4561,69427.7711
2015-05-29 15:25:00,78.17,78.22,78.09,78.09,73729.49179671868,55.4561,55.4916,55.3994,55.3994,73729.4918
2015-05-29 15:30:00,78.1,78.17,78.03,78.05,99939.97599039615,55.4065,55.4561,55.3568,55.371,99939.976
2015-05-29 15:35:00,78.06,78.16,78.06,78.1,109243.69747899158,55.3781,55.449,55.3781,55.4065,109243.6975
2015-05-29 15:40:00,78.11,78.24,78.1,78.22,115746.29851940776,55.4136,55.5058,55.4065,55.4916,115746.2985
2015-05-29 15:45:00,78.23,78.31,78.22,78.23,199479.7919167667,55.4987,55.5554,55.4916,55.4987,199479.7919
2015-05-29 15:50:00,78.23,78.24,78.16,78.18,176470.5882352941,55.4987,55.5058,55.449,55.4632,176470.5882
2015-05-29 15:55:00,78.19,78.29,78.14,78.15,398359.34373749496,55.4703,55.5413,55.4348,55.4419,398359.3437
2015-06-01 09:30:00,78.86,78.87,78.42,78.45,144296.71868747496,55.9456,55.9527,55.6335,55.6548,144296.7187
2015-06-01 09:35:00,78.43,78.53,78.22,78.37,45234.09363745498,55.6406,55.7115,55.4916,55.598,45234.0936
2015-06-01 09:40:00,78.35,78.36,78.1,78.35,42941.17647058823,55.5838,55.5909,55.4065,55.5838,42941.1765
2015-06-01 09:45:00,78.34,78.41,78.18,78.41,53069.22769107643,55.5767,55.6264,55.4632,55.6264,53069.2277
2015-06-01 09:50:00,78.41,78.43,78.32,78.37,27882.152861144456,55.6264,55.6406,55.5625,55.598,27882.1529
2015-06-01 09:55:00,78.35,78.45,78.35,78.37,23992.59703881552,55.5838,55.6548,55.5838,55.598,23992.597
2015-06-01 10:00:00,78.4,78.55,78.4,78.46,52401.96078431372,55.6193,55.7257,55.6193,55.6619,52401.9608
2015-06-01 10:05:00,78.48,78.52,78.28,78.3,27358.943577430968,55.676,55.7044,55.5342,55.5483,27358.9436
2015-06-01 10:10:00,78.32,78.33,78.1,78.13,30785.314125650257,55.5625,55.5696,55.4065,55.4277,30785.3141
2015-06-01 10:15:00,78.13,78.14,77.98,78.08,43822.52901160464,55.4277,55.4348,55.3213,55.3923,43822.529
2015-06-01 10:20:00,78.07,78.23,78.05,78.2,26317.52701080432,55.3852,55.4987,55.371,55.4774,26317.527
2015-06-01 10:25:00,78.21,78.21,77.91,77.94,71567.62705082032,55.4845,55.4845,55.2717,55.293,71567.6271
2015-06-01 10:30:00,77.93,78.02,77.89,78.01,37636.05442176871,55.2859,55.3497,55.2575,55.3426,37636.0544
2015-06-01 10:35:00,78.02,78.09,77.95,78.09,32892.1568627451,55.3497,55.3994,55.3,55.3994,32892.1569
2015-06-01 10:40:00,78.09,78.09,77.95,77.95,32256.90276110444,55.3994,55.3994,55.3,55.3,32256.9028
2015-06-01 10:45:00,77.96,78.01,77.88,78.01,62233.89355742296,55.3071,55.3426,55.2504,55.3426,62233.8936
2015-06-01 10:50:00,78.0,78.11,77.97,78.08,33542.41696678671,55.3355,55.4136,55.3142,55.3923,33542.417
2015-06-01 10:55:00,78.07,78.19,77.97,78.15,50473.18927571028,55.3852,55.4703,55.3142,55.4419,50473.1893
2015-06-01 11:00:00,78.15,78.16,77.99,78.04,50107.04281712684,55.4419,55.449,55.3284,55.3639,50107.0428
2015-06-01 11:05:00,78.04,78.09,78.02,78.04,25804.32172869148,55.3639,55.3994,55.3497,55.3639,25804.3217
2015-06-01 11:10:00,78.03,78.11,78.03,78.05,24023.60944377751,55.3568,55.4136,55.3568,55.371,24023.6094
2015-06-01 11:15:00,78.05,78.26,78.05,78.26,34236.69467787114,55.371,55.52,55.371,55.52,34236.6947
2015-06-01 11:20:00,78.25,78.28,78.23,78.23,26553.62144857943,55.5129,55.5342,55.4987,55.4987,26553.6214
2015-06-01 11:25:00,78.22,78.33,78.2,78.3,61133.45338135253,55.4916,55.5696,55.4774,55.5483,61133.4534
2015-06-01 11:30:00,78.29,78.34,78.26,78.3,38986.59463785514,55.5413,55.5767,55.52,55.5483,38986.5946
2015-06-01 11:35:00,78.29,78.4,78.27,78.4,50750.300120048014,55.5413,55.6193,55.5271,55.6193,50750.3001
2015-06-01 11:40:00,78.39,78.48,78.39,78.43,45230.09203681472,55.6122,55.676,55.6122,55.6406,45230.092
2015-06-01 11:45:00,78.42,78.44,78.32,78.33,73789.51580632252,55.6335,55.6477,55.5625,55.5696,73789.5158
2015-06-01 11:50:00,78.34,78.35,78.29,78.31,39990.99639855942,55.5767,55.5838,55.5413,55.5554,39990.9964
2015-06-01 11:55:00,78.31,78.31,78.23,78.24,58802.52100840335,55.5554,55.5554,55.4987,55.5058,58802.521
2015-06-01 12:00:00,78.23,78.25,78.17,78.25,53013.20528211284,55.4987,55.5129,55.4561,55.5129,53013.2053
2015-06-01 12:05:00,78.25,78.34,78.22,78.33,85666.26650660264,55.5129,55.5767,55.4916,55.5696,85666.2665
2015-06-01 12:10:00,78.33,78.35,78.28,78.29,62062.82513005201,55.5696,55.5838,55.5342,55.5413,62062.8251
2015-06-01 12:15:00,78.29,78.4,78.29,78.38,48182.27290916366,55.5413,55.6193,55.5413,55.6051,48182.2729
2015-06-01 12:20:00,78.39,78.39,78.3,78.33,66221.48859543816,55.6122,55.6122,55.5483,55.5696,66221.4886
2015-06-01 12:25:00,78.32,78.42,78.31,78.42,47323.929571828725,55.5625,55.6335,55.5554,55.6335,47323.9296
2015-06-01 12:30:00,78.42,78.42,78.3,78.33,85801.32052821128,55.6335,55.6335,55.5483,55.5696,85801.3205
2015-06-01 12:35:00,78.32,78.34,78.26,78.27,47987.19487795117,55.5625,55.5767,55.52,55.5271,47987.1949
2015-06-01 12:40:00,78.27,78.35,78.27,78.34,72490.99639855942,55.5271,55.5838,55.5271,55.5767,72490.9964
2015-06-01 12:45:00,78.34,78.41,78.33,78.4,20415.16606642657,55.5767,55.6264,55.5696,55.6193,20415.1661
2015-06-01 12:50:00,78.41,78.43,78.38,78.38,27893.15726290516,55.6264,55.6406,55.6051,55.6051,27893.1573
2015-06-01 12:55:00,78.37,78.41,78.35,78.41,24209.683873549417,55.598,55.6264,55.5838,55.6264,24209.6839
2015-06-01 13:00:00,78.4,78.45,78.37,78.41,36366.54661864745,55.6193,55.6548,55.598,55.6264,36366.5466
2015-06-01 13:05:00,78.41,78.43,78.39,78.43,10674.269707883152,55.6264,55.6406,55.6122,55.6406,10674.2697
2015-06-01 13:10:00,78.43,78.46,78.42,78.43,16351.540616246495,55.6406,55.6619,55.6335,55.6406,16351.5406
2015-06-01 13:15:00,78.41,78.46,78.4,78.45,19565.82633053221,55.6264,55.6619,55.6193,55.6548,19565.8263
2015-06-01 13:20:00,78.46,78.66,78.46,78.66,33857.54301720688,55.6619,55.8037,55.6619,55.8037,33857.543
2015-06-01 13:25:00,78.65,78.73,78.62,78.72,39943.97759103641,55.7966,55.8534,55.7754,55.8463,39943.9776
2015-06-01 13:30:00,78.74,78.84,78.72,78.83,40608.24329731892,55.8605,55.9314,55.8463,55.9243,40608.2433
2015-06-01 13:35:00,78.83,78.91,78.82,78.85,51232.49299719888,55.9243,55.9811,55.9172,55.9385,51232.493
2015-06-01 13:40:00,78.86,78.87,78.81,78.86,34278.711484593834,55.9456,55.9527,55.9102,55.9456,34278.7115
2015-06-01 13:45:00,78.88,78.93,78.83,78.91,53094.23769507802,55.9598,55.9953,55.9243,55.9811,53094.2377
2015-06-01 13:50:00,78.91,78.93,78.89,78.91,62842.13685474189,55.9811,55.9953,55.9669,55.9811,62842.1369
2015-06-01 13:55:00,78.9,78.91,78.85,78.86,25913.365346138453,55.974,55.9811,55.9385,55.9456,25913.3653
2015-06-01 14:00:00,78.85,78.86,78.81,78.85,37602.04081632653,55.9385,55.9456,55.9102,55.9385,37602.0408
2015-06-01 14:05:00,78.85,79.0,78.85,78.98,71312.525010004,55.9385,56.0449,55.9385,56.0308,71312.525
2015-06-01 14:10:00,78.98,78.99,78.93,78.93,38349.33973589436,56.0308,56.0379,55.9953,55.9953,38349.3397
2015-06-01 14:15:00,78.94,79.02,78.92,79.0,45280.11204481792,56.0024,56.0591,55.9882,56.0449,45280.112
2015-06-01 14:20:00,79.0,79.07,78.97,79.05,41987.795118047216,56.0449,56.0946,56.0237,56.0804,41987.7951
2015-06-01 14:25:00,79.05,79.17,79.05,79.16,75585.23409363745,56.0804,56.1656,56.0804,56.1585,75585.2341
2015-06-01 14:30:00,79.16,79.17,79.04,79.04,47373.949579831926,56.1585,56.1656,56.0733,56.0733,47373.9496
2015-06-01 14:35:00,79.04,79.13,79.03,79.12,40210.08403361344,56.0733,56.1372,56.0662,56.1301,40210.084
2015-06-01 14:40:00,79.13,79.19,79.11,79.17,59904.96198479391,56.1372,56.1797,56.123,56.1656,59904.962
2015-06-01 14:45:00,79.19,79.21,79.15,79.2,67471.9887955182,56.1797,56.1939,56.1514,56.1868,67471.9888
2015-06-01 14:50:00,79.2,79.22,79.15,79.21,48112.24489795918,56.1868,56.201,56.1514,56.1939,48112.2449
2015-06-01 14:55:00,79.2,79.21,79.16,79.2,43214.28571428571,56.1868,56.1939,56.1585,56.1868,43214.2857
2015-06-01 15:00:00,79.19,79.2,79.16,79.18,53001.20048019207,56.1797,56.1868,56.1585,56.1726,53001.2005
2015-06-01 15:05:00,79.19,79.26,79.18,79.25,45095.03801520608,56.1797,56.2294,56.1726,56.2223,45095.038
2015-06-01 15:10:00,79.25,79.28,79.21,79.26,61422.56902761104,56.2223,56.2436,56.1939,56.2294,61422.569
2015-06-01 15:15:00,79.25,79.26,79.21,79.22,92808.12324929972,56.2223,56.2294,56.1939,56.201,92808.1232
2015-06-01 15:20:00,79.23,79.25,79.21,79.22,79159.66386554622,56.2081,56.2223,56.1939,56.201,79159.6639
2015-06-01 15:25:00,79.23,79.26,79.2,79.25,62592.036814725885,56.2081,56.2294,56.1868,56.2223,62592.0368
2015-06-01 15:30:00,79.26,79.32,79.2,79.21,271237.4949979992,56.2294,56.272,56.1868,56.1939,271237.495
2015-06-01 15:35:00,79.21,79.23,79.09,79.1,77281.91276510604,56.1939,56.2081,56.1088,56.1159,77281.9128
2015-06-01 15:40:00,79.1,79.13,78.99,79.0,86669.66786714685,56.1159,56.1372,56.0379,56.0449,86669.6679
2015-06-01 15:45:00,78.99,78.99,78.9,78.96,108478.3913565426,56.0379,56.0379,55.974,56.0166,108478.3914
2015-06-01 15:50:00,78.96,78.98,78.87,78.89,101175.47018807524,56.0166,56.0308,55.9527,55.9669,101175.4702
2015-06-01 15:55:00,78.88,78.9,78.83,78.87,201311.5246098439,55.9598,55.974,55.9243,55.9527,201311.5246
2015-06-02 09:30:00,79.08,79.1,78.46,78.62,167869.1476590636,56.1017,56.1159,55.6619,55.7754,167869.1477
2015-06-02 09:35:00,78.6,78.62,78.34,78.34,113794.51780712284,55.7612,55.7754,55.5767,55.5767,113794.5178
2015-06-02 09:40:00,78.34,78.35,78.01,78.04,140252.10084033612,55.5767,55.5838,55.3426,55.3639,140252.1008
2015-06-02 09:45:00,78.04,78.31,77.99,78.25,104393.7575030012,55.3639,55.5554,55.3284,55.5129,104393.7575
2015-06-02 09:50:00,78.25,78.3,78.16,78.18,47614.04561824729,55.5129,55.5483,55.449,55.4632,47614.0456
2015-06-02 09:55:00,78.19,78.26,78.15,78.19,58257.30292116846,55.4703,55.52,55.4419,55.4703,58257.3029
2015-06-02 10:00:00,78.2,78.24,78.12,78.24,72606.04241696678,55.4774,55.5058,55.4206,55.5058,72606.0424
2015-06-02 10:05:00,78.22,78.26,78.15,78.18,44819.92797118848,55.4916,55.52,55.4419,55.4632,44819.928
2015-06-02 10:10:00,78.18,78.35,78.18,78.31,71692.67707082833,55.4632,55.5838,55.4632,55.5554,71692.6771
2015-06-02 10:15:00,78.32,78.35,78.24,78.27,42519.00760304121,55.5625,55.5838,55.5058,55.5271,42519.0076
2015-06-02 10:20:00,78.27,78.33,78.24,78.28,56682.67306922768,55.5271,55.5696,55.5058,55.5342,56682.6731
2015-06-02 10:25:00,78.3,78.31,78.27,78.31,40047.018807523,55.5483,55.5554,55.5271,55.5554,40047.0188
2015-06-02 10:30:00,78.31,78.36,78.3,78.34,45762.30492196878,55.5554,55.5909,55.5483,55.5767,45762.3049
2015-06-02 10:35:00,78.34,78.41,78.32,78.38,162125.85034013604,55.5767,55.6264,55.5625,55.6051,162125.8503
2015-06-02 10:40:00,78.37,78.61,78.36,78.6,76043.41736694677,55.598,55.7683,55.5909,55.7612,76043.4174
2015-06-02 10:45:00,78.62,78.75,78.61,78.74,31969.787915166064,55.7754,55.8676,55.7683,55.8605,31969.7879
2015-06-02 10:50:00,78.73,78.8,78.67,78.8,34099.639855942376,55.8534,55.9031,55.8108,55.9031,34099.6399
2015-06-02 10:55:00,78.79,78.89,78.79,78.87,63687.47498999599,55.896,55.9669,55.896,55.9527,63687.475
2015-06-02 11:00:00,78.87,78.92,78.84,78.89,40507.20288115246,55.9527,55.9882,55.9314,55.9669,40507.2029
2015-06-02 11:05:00,78.89,78.92,78.85,78.89,87268.9075630252,55.9669,55.9882,55.9385,55.9669,87268.9076
2015-06-02 11:10:00,78.88,78.95,78.87,78.87,35387.15486194477,55.9598,56.0095,55.9527,55.9527,35387.1549
2015-06-02 11:15:00,78.88,78.88,78.81,78.81,57325.93037214885,55.9598,55.9598,55.9102,55.9102,57325.9304
2015-06-02 11:20:00,78.81,78.82,78.61,78.65,144886.95478191276,55.9102,55.9172,55.7683,55.7966,144886.9548
2015-06-02 11:25:00,78.64,78.86,78.61,78.86,60918.36734693877,55.7896,55.9456,55.7683,55.9456,60918.3673
2015-06-02 11:30:00,78.86,78.95,78.81,78.95,25458.18327330932,55.9456,56.0095,55.9102,56.0095,25458.1833
2015-06-02 11:35:00,78.95,79.1,78.92,79.09,34412.76510604241,56.0095,56.1159,55.9882,56.1088,34412.7651
2015-06-02 11:40:00,79.1,79.26,79.05,79.25,96336.53461384552,56.1159,56.2294,56.0804,56.2223,96336.5346
2015-06-02 11:45:00,79.25,79.31,79.25,79.31,41674.66986794717,56.2223,56.2649,56.2223,56.2649,41674.6699
2015-06-02 11:50:00,79.3,79.45,79.29,79.43,47642.056822729086,56.2578,56.3642,56.2507,56.35,47642.0568
2015-06-02 11:55:00,79.44,79.49,79.38,79.48,59487.795118047216,56.3571,56.3926,56.3145,56.3855,59487.7951
2015-06-02 12:00:00,79.48,79.6,79.43,79.57,42732.09283713485,56.3855,56.4706,56.35,56.4493,42732.0928
2015-06-02 12:05:00,79.57,79.69,79.56,79.56,54944.97799119647,56.4493,56.5345,56.4422,56.4422,54944.978
2015-06-02 12:10:00,79.56,79.66,79.55,79.63,33001.20048019207,56.4422,56.5132,56.4351,56.4919,33001.2005
2015-06-02 12:15:00,79.63,79.65,79.53,79.54,26236.494597839133,56.4919,56.5061,56.4209,56.428,26236.4946
2015-06-02 12:20:00,79.54,79.73,79.54,79.73,28469.38775510204,56.428,56.5628,56.428,56.5628,28469.3878
2015-06-02 12:25:00,79.74,79.84,79.73,79.78,56244.49779911964,56.5699,56.6409,56.5628,56.5983,56244.4978
2015-06-02 12:30:00,79.79,79.82,79.68,79.7,48212.28491396558,56.6054,56.6267,56.5274,56.5415,48212.2849
2015-06-02 12:35:00,79.71,79.72,79.61,79.61,46915.7663065226,56.5486,56.5557,56.4777,56.4777,46915.7663
2015-06-02 12:40:00,79.61,79.68,79.6,79.64,27018.8075230092,56.4777,56.5274,56.4706,56.499,27018.8075
2015-06-02 12:45:00,79.64,79.73,79.63,79.66,19915.96638655462,56.499,56.5628,56.4919,56.5132,19915.9664
2015-06-02 12:50:00,79.66,79.71,79.64,79.64,35072.02881152461,56.5132,56.5486,56.499,56.499,35072.0288
2015-06-02 12:55:00,79.64,79.66,79.54,79.55,61179.47178871548,56.499,56.5132,56.428,56.4351,61179.4718
2015-06-02 13:00:00,79.54,79.63,79.53,79.63,15091.036414565824,56.428,56.4919,56.4209,56.4919,15091.0364
2015-06-02 13:05:00,79.62,79.63,79.57,79.59,37759.103641456575,56.4848,56.4919,56.4493,56.4635,37759.1036
2015-06-02 13:10:00,79.58,79.68,79.57,79.65,21786.714685874347,56.4564,56.5274,56.4493,56.5061,21786.7147
2015-06-02 13:15:00,79.64,79.67,79.56,79.56,62824.129651860734,56.499,56.5203,56.4422,56.4422,62824.1297
2015-06-02 13:20:00,79.56,79.7,79.56,79.68,53226.29051620648,56.4422,56.5415,56.4422,56.5274,53226.2905
2015-06-02 13:25:00,79.67,79.68,79.64,79.66,30549.219687875146,56.5203,56.5274,56.499,56.5132,30549.2197
2015-06-02 13:30:00,79.67,79.71,79.63,79.63,37916.16646658664,56.5203,56.5486,56.4919,56.4919,37916.1665
2015-06-02 13:35:00,79.63,79.77,79.63,79.72,45587.234893957575,56.4919,56.5912,56.4919,56.5557,45587.2349
2015-06-02 13:40:00,79.71,79.77,79.69,79.74,35874.34973989595,56.5486,56.5912,56.5345,56.5699,35874.3497
2015-06-02 13:45:00,79.74,79.76,79.69,79.74,28018.20728291316,56.5699,56.5841,56.5345,56.5699,28018.2073
2015-06-02 13:50:00,79.73,79.81,79.73,79.79,33631.45258103241,56.5628,56.6196,56.5628,56.6054,33631.4526
2015-06-02 13:55:00,79.8,79.86,79.77,79.81,40058.02320928371,56.6125,56.6551,56.5912,56.6196,40058.0232
2015-06-02 14:00:00,79.8,79.81,79.69,79.76,58754.50180072028,56.6125,56.6196,56.5345,56.5841,58754.5018
2015-06-02 14:05:00,79.77,79.85,79.75,79.84,43013.20528211284,56.5912,56.648,56.577,56.6409,43013.2053
2015-06-02 14:10:00,79.84,79.84,79.77,79.77,61133.45338135253,56.6409,56.6409,56.5912,56.5912,61133.4534
2015-06-02 14:15:00,79.77,79.8,79.75,79.75,46008.403361344535,56.5912,56.6125,56.577,56.577,46008.4034
2015-06-02 14:20:00,79.75,79.76,79.69,79.69,80781.31252501,56.577,56.5841,56.5345,56.5345,80781.3125
2015-06-02 14:25:00,79.69,79.78,79.69,79.77,35845.3381352541,56.5345,56.5983,56.5345,56.5912,35845.3381
2015-06-02 14:30:00,79.77,79.82,79.75,79.82,27775.110044017605,56.5912,56.6267,56.577,56.6267,27775.11
2015-06-02 14:35:00,79.82,79.83,79.69,79.69,42179.87194877951,56.6267,56.6338,56.5345,56.5345,42179.8719
2015-06-02 14:40:00,79.69,79.69,79.56,79.57,51846.73869547818,56.5345,56.5345,56.4422,56.4493,51846.7387
2015-06-02 14:45:00,79.57,79.62,79.56,79.57,51152.46098439375,56.4493,56.4848,56.4422,56.4493,51152.461
2015-06-02 14:50:00,79.57,79.58,79.46,79.5,42685.07402961184,56.4493,56.4564,56.3713,56.3997,42685.074
2015-06-02 14:55:00,79.5,79.58,79.49,79.58,54916.96678671468,56.3997,56.4564,56.3926,56.4564,54916.9668
2015-06-02 15:00:00,79.57,79.63,79.54,79.58,52241.89675870348,56.4493,56.4919,56.428,56.4564,52241.8968
2015-06-02 15:05:00,79.57,79.58,79.43,79.47,46199.47979191676,56.4493,56.4564,56.35,56.3784,46199.4798
2015-06-02 15:10:00,79.47,79.55,79.43,79.45,48308.323329331724,56.3784,56.4351,56.35,56.3642,48308.3233
2015-06-02 15:15:00,79.45,79.5,79.43,79.46,56404.561824729884,56.3642,56.3997,56.35,56.3713,56404.5618
2015-06-02 15:20:00,79.45,79.54,79.41,79.42,67322.92917166866,56.3642,56.428,56.3358,56.3429,67322.9292
2015-06-02 15:25:00,79.42,79.42,79.35,79.36,57791.11644657863,56.3429,56.3429,56.2932,56.3003,57791.1164
2015-06-02 15:30:00,79.36,79.41,79.32,79.41,93677.47098839536,56.3003,56.3358,56.272,56.3358,93677.471
2015-06-02 15:35:00,79.4,79.56,79.38,79.51,88711.48459383752,56.3287,56.4422,56.3145,56.4068,88711.4846
2015-06-02 15:40:00,79.51,79.52,79.4,79.42,70046.01840736294,56.4068,56.4139,56.3287,56.3429,70046.0184
2015-06-02 15:45:00,79.41,79.41,79.33,79.39,102250.90036014403,56.3358,56.3358,56.2791,56.3216,102250.9004
2015-06-02 15:50:00,79.38,79.41,79.35,79.38,116483.59343737492,56.3145,56.3358,56.2932,56.3145,116483.5934
2015-06-02 15:55:00,79.37,79.46,79.36,79.42,200438.175270108,56.3074,56.3713,56.3003,56.3429,200438.1753
2015-06-03 09:30:00,78.63,78.85,78.41,78.42,115892.3569427771,55.7825,55.9385,55.6264,55.6335,115892.3569
2015-06-03 09:35:00,78.42,78.56,78.32,78.48,72862.14485794317,55.6335,55.7328,55.5625,55.676,72862.1449
2015-06-03 09:40:00,78.47,78.62,78.35,78.38,78101.24049619847,55.6689,55.7754,55.5838,55.6051,78101.2405
2015-06-03 09:45:00,78.39,78.48,78.37,78.47,55009.00360144057,55.6122,55.676,55.598,55.6689,55009.0036
2015-06-03 09:50:00,78.47,78.52,78.37,78.47,77271.90876350539,55.6689,55.7044,55.598,55.6689,77271.9088
2015-06-03 09:55:00,78.47,78.51,78.43,78.43,58585.43417366946,55.6689,55.6973,55.6406,55.6406,58585.4342
2015-06-03 10:00:00,78.41,78.48,78.35,78.47,70208.0832332933,55.6264,55.676,55.5838,55.6689,70208.0832
2015-06-03 10:05:00,78.49,78.5,78.42,78.48,70559.22368947578,55.6831,55.6902,55.6335,55.676,70559.2237
2015-06-03 10:10:00,78.49,78.58,78.44,78.52,140246.09843937572,55.6831,55.747,55.6477,55.7044,140246.0984
2015-06-03 10:15:00,78.54,78.57,78.47,78.49,58337.33493397358,55.7186,55.7399,55.6689,55.6831,58337.3349
2015-06-03 10:20:00,78.49,78.57,78.47,78.55,92822.1288515406,55.6831,55.7399,55.6689,55.7257,92822.1289
2015-06-03 10:25:00,78.55,78.72,78.54,78.69,87007.8031212485,55.7257,55.8463,55.7186,55.825,87007.8031
2015-06-03 10:30:00,78.69,78.92,78.63,78.69,130845.33813525407,55.825,55.9882,55.7825,55.825,130845.3381
2015-06-03 10:35:00,78.68,78.87,78.64,78.79,58608.44337735094,55.8179,55.9527,55.7896,55.896,58608.4434
2015-06-03 10:40:00,78.78,78.78,78.52,78.54,30901.360544217685,55.8889,55.8889,55.7044,55.7186,30901.3605
2015-06-03 10:45:00,78.55,78.73,78.53,78.73,49341.73669467786,55.7257,55.8534,55.7115,55.8534,49341.7367
2015-06-03 10:50:00,78.74,78.74,78.66,78.71,12599.039615846335,55.8605,55.8605,55.8037,55.8392,12599.0396
2015-06-03 10:55:00,78.71,78.73,78.68,78.72,25444.177671068424,55.8392,55.8534,55.8179,55.8463,25444.1777
2015-06-03 11:00:00,78.71,78.72,78.67,78.67,21396.55862344938,55.8392,55.8463,55.8108,55.8108,21396.5586
2015-06-03 11:05:00,78.66,78.74,78.57,78.73,45524.209683873545,55.8037,55.8605,55.7399,55.8534,45524.2097
2015-06-03 11:10:00,78.73,78.76,78.69,78.76,25817.326930772306,55.8534,55.8747,55.825,55.8747,25817.3269
2015-06-03 11:15:00,78.77,78.86,78.74,78.83,83084.23369347738,55.8818,55.9456,55.8605,55.9243,83084.2337
2015-06-03 11:20:00,78.83,78.83,78.74,78.77,25504.201680672268,55.9243,55.9243,55.8605,55.8818,25504.2017
2015-06-03 11:25:00,78.77,78.79,78.7,78.74,61335.53421368547,55.8818,55.896,55.8321,55.8605,61335.5342
2015-06-03 11:30:00,78.74,78.88,78.72,78.84,50776.31052420968,55.8605,55.9598,55.8463,55.9314,50776.3105
2015-06-03 11:35:00,78.82,78.82,78.67,78.68,25547.21888755502,55.9172,55.9172,55.8108,55.8179,25547.2189
2015-06-03 11:40:00,78.68,78.68,78.48,78.52,28091.23649459784,55.8179,55.8179,55.676,55.7044,28091.2365
2015-06-03 11:45:00,78.52,78.53,78.5,78.51,24910.96438575429,55.7044,55.7115,55.6902,55.6973,24910.9644
2015-06-03 11:50:00,78.5,78.52,78.37,78.51,56313.52541016406,55.6902,55.7044,55.598,55.6973,56313.5254
2015-06-03 11:55:00,78.48,78.65,78.48,78.64,36281.512605042015,55.676,55.7966,55.676,55.7896,36281.5126
2015-06-03 12:00:00,78.62,78.65,78.59,78.62,28123.24929971989,55.7754,55.7966,55.7541,55.7754,28123.2493
2015-06-03 12:05:00,78.63,78.68,78.57,78.66,52057.823129251694,55.7825,55.8179,55.7399,55.8037,52057.8231
2015-06-03 12:10:00,78.65,78.78,78.65,78.71,39919.96798719488,55.7966,55.8889,55.7966,55.8392,39919.968
2015-06-03 12:15:00,78.71,78.77,78.69,78.73,25122.04881952781,55.8392,55.8818,55.825,55.8534,25122.0488
2015-06-03 12:20:00,78.73,78.73,78.62,78.63,27039.815926370546,55.8534,55.8534,55.7754,55.7825,27039.8159
2015-06-03 12:25:00,78.63,78.63,78.57,78.61,18609.443777511,55.7825,55.7825,55.7399,55.7683,18609.4438
2015-06-03 12:30:00,78.61,78.63,78.51,78.58,24790.91636654661,55.7683,55.7825,55.6973,55.747,24790.9164
2015-06-03 12:35:00,78.6,78.71,78.6,78.64,20342.136854741893,55.7612,55.8392,55.7612,55.7896,20342.1369
2015-06-03 12:40:00,78.64,78.7,78.64,78.7,28650.460184073625,55.7896,55.8321,55.7896,55.8321,28650.4602
2015-06-03 12:45:00,78.7,78.73,78.67,78.71,26591.636654661863,55.8321,55.8534,55.8108,55.8392,26591.6367
2015-06-03 12:50:00,78.72,78.73,78.61,78.66,30995.398159263703,55.8463,55.8534,55.7683,55.8037,30995.3982
2015-06-03 12:55:00,78.66,78.72,78.6,78.7,17275.910364145657,55.8037,55.8463,55.7612,55.8321,17275.9104
2015-06-03 13:00:00,78.68,78.72,78.64,78.67,14063.62545018007,55.8179,55.8463,55.7896,55.8108,14063.6255
2015-06-03 13:05:00,78.67,78.69,78.59,78.6,17907.162865146056,55.8108,55.825,55.7541,55.7612,17907.1629
2015-06-03 13:10:00,78.57,78.67,78.57,78.61,15083.033213285313,55.7399,55.8108,55.7399,55.7683,15083.0332
2015-06-03 13:15:00,78.6,78.6,78.51,78.51,13833.533413365343,55.7612,55.7612,55.6973,55.6973,13833.5334
2015-06-03 13:20:00,78.51,78.59,78.48,78.57,34966.98679471789,55.6973,55.7541,55.676,55.7399,34966.9868
2015-06-03 13:25:00,78.56,78.66,78.56,78.65,24182.673069227687,55.7328,55.8037,55.7328,55.7966,24182.6731
2015-06-03 13:30:00,78.64,78.66,78.59,78.64,43558.423369347736,55.7896,55.8037,55.7541,55.7896,43558.4234
2015-06-03 13:35:00,78.64,78.65,78.59,78.59,29989.99599839936,55.7896,55.7966,55.7541,55.7541,29989.996
2015-06-03 13:40:00,78.6,78.65,78.59,78.64,18945.578231292515,55.7612,55.7966,55.7541,55.7896,18945.5782
2015-06-03 13:45:00,78.62,78.67,78.62,78.67,34129.65186074429,55.7754,55.8108,55.7754,55.8108,34129.6519
2015-06-03 13:50:00,78.66,78.68,78.62,78.66,23811.52460984393,55.8037,55.8179,55.7754,55.8037,23811.5246
2015-06-03 13:55:00,78.65,78.73,78.65,78.73,14714.88595438175,55.7966,55.8534,55.7966,55.8534,14714.886
2015-06-03 14:00:00,78.73,78.81,78.68,78.73,29988.995598239293,55.8534,55.9102,55.8179,55.8534,29988.9956
2015-06-03 14:05:00,78.73,78.77,78.71,78.73,29714.88595438175,55.8534,55.8818,55.8392,55.8534,29714.886
2015-06-03 14:10:00,78.74,78.85,78.74,78.84,44791.91676670668,55.8605,55.9385,55.8605,55.9314,44791.9168
2015-06-03 14:15:00,78.85,78.92,78.82,78.84,29101.6406562625,55.9385,55.9882,55.9172,55.9314,29101.6407
2015-06-03 14:20:00,78.84,78.89,78.79,78.86,42506.00240096038,55.9314,55.9669,55.896,55.9456,42506.0024
2015-06-03 14:25:00,78.85,78.87,78.79,78.85,33153.2613045218,55.9385,55.9527,55.896,55.9385,33153.2613
2015-06-03 14:30:00,78.85,78.92,78.85,78.91,77236.89475790315,55.9385,55.9882,55.9385,55.9811,77236.8948
2015-06-03 14:35:00,78.92,78.98,78.91,78.97,63228.29131652661,55.9882,56.0308,55.9811,56.0237,63228.2913
2015-06-03 14:40:00,78.97,78.98,78.93,78.95,36799.71988795518,56.0237,56.0308,55.9953,56.0095,36799.7199
2015-06-03 14:45:00,78.95,78.96,78.87,78.91,41595.63825530212,56.0095,56.0166,55.9527,55.9811,41595.6383
2015-06-03 14:50:00,78.91,78.93,78.88,78.89,51857.74309723889,55.9811,55.9953,55.9598,55.9669,51857.7431
2015-06-03 14:55:00,78.88,78.9,78.85,78.89,42521.00840336134,55.9598,55.974,55.9385,55.9669,42521.0084
2015-06-03 15:00:00,78.89,78.94,78.81,78.82,69640.85634253701,55.9669,56.0024,55.9102,55.9172,69640.8563
2015-06-03 15:05:00,78.81,78.84,78.75,78.75,34036.61464585834,55.9102,55.9314,55.8676,55.8676,34036.6146
2015-06-03 15:10:00,78.74,78.74,78.6,78.61,49068.627450980384,55.8605,55.8605,55.7612,55.7683,49068.6275
2015-06-03 15:15:00,78.61,78.61,78.48,78.5,51277.51100440176,55.7683,55.7683,55.676,55.6902,51277.511
2015-06-03 15:20:00,78.5,78.58,78.49,78.58,41457.58303321328,55.6902,55.747,55.6831,55.747,41457.583
2015-06-03 15:25:00,78.59,78.61,78.49,78.51,41672.669067627045,55.7541,55.7683,55.6831,55.6973,41672.6691
2015-06-03 15:30:00,78.52,78.56,78.46,78.48,69690.8763505402,55.7044,55.7328,55.6619,55.676,69690.8764
2015-06-03 15:35:00,78.49,78.55,78.47,78.54,64916.96678671468,55.6831,55.7257,55.6689,55.7186,64916.9668
2015-06-03 15:40:00,78.54,78.55,78.4,78.45,66522.60904361744,55.7186,55.7257,55.6193,55.6548,66522.609
2015-06-03 15:45:00,78.45,78.45,78.38,78.39,64296.71868747498,55.6548,55.6548,55.6051,55.6122,64296.7187
2015-06-03 15:50:00,78.4,78.42,78.38,78.39,93666.46658663463,55.6193,55.6335,55.6051,55.6122,93666.4666
2015-06-03 15:55:00,78.39,78.39,78.29,78.34,146589.63585434173,55.6122,55.6122,55.5413,55.5767,146589.6359
2015-06-04 09:30:00,77.81,78.03,77.72,77.72,91021.40856342536,55.2007,55.3568,55.1369,55.1369,91021.4086
2015-06-04 09:35:00,77.71,77.74,77.3,77.54,95318.12725090036,55.1298,55.1511,54.8389,55.0092,95318.1273
2015-06-04 09:40:00,77.53,77.68,77.35,77.35,89072.62905162064,55.0021,55.1085,54.8744,54.8744,89072.6291
2015-06-04 09:45:00,77.35,77.42,77.23,77.39,89398.75950380151,54.8744,54.924,54.7893,54.9028,89398.7595
2015-06-04 09:50:00,77.39,77.67,77.32,77.67,52069.82793117246,54.9028,55.1014,54.8531,55.1014,52069.8279
2015-06-04 09:55:00,77.67,77.73,77.63,77.67,22303.921568627447,55.1014,55.144,55.073,55.1014,22303.9216
2015-06-04 10:00:00,77.67,78.0,77.67,77.76,41916.76670668267,55.1014,55.3355,55.1014,55.1653,41916.7667
2015-06-04 10:05:00,77.77,77.91,77.72,77.78,43660.46418567427,55.1723,55.2717,55.1369,55.1794,43660.4642
2015-06-04 10:10:00,77.77,77.88,77.72,77.79,46102.44097639055,55.1723,55.2504,55.1369,55.1865,46102.441
2015-06-04 10:15:00,77.78,77.83,77.72,77.81,27077.83113245298,55.1794,55.2149,55.1369,55.2007,27077.8311
2015-06-04 10:20:00,77.81,77.85,77.75,77.84,27990.19607843137,55.2007,55.2291,55.1582,55.222,27990.1961
2015-06-04 10:25:00,77.83,77.85,77.79,77.82,23917.56702681072,55.2149,55.2291,55.1865,55.2078,23917.567
2015-06-04 10:30:00,77.79,77.81,77.53,77.55,41847.73909563825,55.1865,55.2007,55.0021,55.0163,41847.7391
2015-06-04 10:35:00,77.56,77.73,77.56,77.66,56889.755902360936,55.0234,55.144,55.0234,55.0943,56889.7559
2015-06-04 10:40:00,77.65,77.88,77.62,77.85,45709.28371348539,55.0872,55.2504,55.0659,55.2291,45709.2837
2015-06-04 10:45:00,77.85,77.88,77.79,77.87,31102.44097639056,55.2291,55.2504,55.1865,55.2433,31102.441
2015-06-04 10:50:00,77.87,77.99,77.86,77.97,66114.44577831132,55.2433,55.3284,55.2362,55.3142,66114.4458
2015-06-04 10:55:00,77.95,78.07,77.94,77.97,40431.17246898759,55.3,55.3852,55.293,55.3142,40431.1725
2015-06-04 11:00:00,77.96,77.99,77.85,77.85,38702.48099239695,55.3071,55.3284,55.2291,55.2291,38702.481
2015-06-04 11:05:00,77.85,77.91,77.73,77.9,71715.68627450979,55.2291,55.2717,55.144,55.2646,71715.6863
2015-06-04 11:10:00,77.9,78.16,77.9,78.12,35411.16446578631,55.2646,55.449,55.2646,55.4206,35411.1645
2015-06-04 11:15:00,78.12,78.16,78.08,78.13,26613.64545818327,55.4206,55.449,55.3923,55.4277,26613.6455
2015-06-04 11:20:00,78.13,78.2,78.09,78.19,27455.98239295718,55.4277,55.4774,55.3994,55.4703,27455.9824
2015-06-04 11:25:00,78.19,78.25,78.17,78.2,62228.89155662264,55.4703,55.5129,55.4561,55.4774,62228.8916
2015-06-04 11:30:00,78.21,78.21,77.93,78.02,40808.32332933173,55.4845,55.4845,55.2859,55.3497,40808.3233
2015-06-04 11:35:00,78.02,78.08,78.01,78.04,40806.3225290116,55.3497,55.3923,55.3426,55.3639,40806.3225
2015-06-04 11:40:00,78.03,78.2,78.03,78.14,36181.47258903561,55.3568,55.4774,55.3568,55.4348,36181.4726
2015-06-04 11:45:00,78.14,78.17,78.05,78.16,35526.210484193674,55.4348,55.4561,55.371,55.449,35526.2105
2015-06-04 11:50:00,78.16,78.24,78.15,78.24,31118.447378951576,55.449,55.5058,55.4419,55.5058,31118.4474
2015-06-04 11:55:00,78.24,78.24,78.15,78.17,32447.979191676663,55.5058,55.5058,55.4419,55.4561,32447.9792
2015-06-04 12:00:00,78.15,78.19,78.08,78.11,18262.304921968785,55.4419,55.4703,55.3923,55.4136,18262.3049
2015-06-04 12:05:00,78.11,78.18,78.09,78.13,13292.316926770707,55.4136,55.4632,55.3994,55.4277,13292.3169
2015-06-04 12:10:00,78.12,78.17,78.03,78.04,31290.51620648259,55.4206,55.4561,55.3568,55.3639,31290.5162
2015-06-04 12:15:00,78.04,78.17,78.03,78.11,20160.06402561024,55.3639,55.4561,55.3568,55.4136,20160.064
2015-06-04 12:20:00,78.1,78.14,78.05,78.13,21437.575030012,55.4065,55.4348,55.371,55.4277,21437.575
2015-06-04 12:25:00,78.14,78.18,78.1,78.13,47851.14045618247,55.4348,55.4632,55.4065,55.4277,47851.1405
2015-06-04 12:30:00,78.11,78.14,78.05,78.13,24392.757102841133,55.4136,55.4348,55.371,55.4277,24392.7571
2015-06-04 12:35:00,78.15,78.18,78.12,78.16,12381.952781112444,55.4419,55.4632,55.4206,55.449,12381.9528
2015-06-04 12:40:00,78.14,78.14,78.06,78.08,7768.107242897158,55.4348,55.4348,55.3781,55.3923,7768.1072
2015-06-04 12:45:00,78.09,78.11,78.02,78.03,14016.60664265706,55.3994,55.4136,55.3497,55.3568,14016.6066
2015-06-04 12:50:00,78.04,78.05,78.0,78.02,14736.89475790316,55.3639,55.371,55.3355,55.3497,14736.8948
2015-06-04 12:55:00,78.01,78.05,77.91,77.94,15847.338935574227,55.3426,55.371,55.2717,55.293,15847.3389
2015-06-04 13:00:00,77.93,77.93,77.83,77.83,20466.186474589835,55.2859,55.2859,55.2149,55.2149,20466.1865
2015-06-04 13:05:00,77.83,77.85,77.76,77.8,17438.975590236092,55.2149,55.2291,55.1653,55.1936,17438.9756
2015-06-04 13:10:00,77.8,77.84,77.72,77.75,23350.34013605442,55.1936,55.222,55.1369,55.1582,23350.3401
2015-06-04 13:15:00,77.73,77.74,77.59,77.6,23554.42176870748,55.144,55.1511,55.0447,55.0517,23554.4218
2015-06-04 13:20:00,77.62,77.62,77.55,77.61,20144.05762304922,55.0659,55.0659,55.0163,55.0588,20144.0576
2015-06-04 13:25:00,77.61,77.63,77.58,77.6,64259.70388155262,55.0588,55.073,55.0376,55.0517,64259.7039
2015-06-04 13:30:00,77.59,77.63,77.55,77.61,24119.647859143653,55.0447,55.073,55.0163,55.0588,24119.6479
2015-06-04 13:35:00,77.61,77.64,77.58,77.61,25768.30732292917,55.0588,55.0801,55.0376,55.0588,25768.3073
2015-06-04 13:40:00,77.6,77.74,77.6,77.72,27495.99839935974,55.0517,55.1511,55.0517,55.1369,27495.9984
2015-06-04 13:45:00,77.72,77.73,77.67,77.72,38191.27651060424,55.1369,55.144,55.1014,55.1369,38191.2765
2015-06-04 13:50:00,77.74,77.81,77.71,77.76,16514.605842336932,55.1511,55.2007,55.1298,55.1653,16514.6058
2015-06-04 13:55:00,77.74,77.77,77.71,77.76,18283.31332533013,55.1511,55.1723,55.1298,55.1653,18283.3133
2015-06-04 14:00:00,77.76,77.85,77.76,77.83,27500.0,55.1653,55.2291,55.1653,55.2149,27500.0
2015-06-04 14:05:00,77.85,77.88,77.79,77.8,20928.37134853941,55.2291,55.2504,55.1865,55.1936,20928.3713
2015-06-04 14:10:00,77.8,77.9,77.79,77.88,25012.004801920764,55.1936,55.2646,55.1865,55.2504,25012.0048
2015-06-04 14:15:00,77.88,77.9,77.73,77.74,22307.923169267706,55.2504,55.2646,55.144,55.1511,22307.9232
2015-06-04 14:20:00,77.73,77.82,77.73,77.74,20937.37494997999,55.144,55.2078,55.144,55.1511,20937.3749
2015-06-04 14:25:00,77.74,77.79,77.7,77.71,29969.98799519808,55.1511,55.1865,55.1227,55.1298,29969.988
2015-06-04 14:30:00,77.72,77.83,77.71,77.78,36164.46578631452,55.1369,55.2149,55.1298,55.1794,36164.4658
2015-06-04 14:35:00,77.77,77.79,77.71,77.73,15355.142056822728,55.1723,55.1865,55.1298,55.144,15355.1421
2015-06-04 14:40:00,77.72,77.78,77.72,77.72,16276.510604241696,55.1369,55.1794,55.1369,55.1369,16276.5106
2015-06-04 14:45:00,77.72,77.74,77.66,77.69,21274.509803921566,55.1369,55.1511,55.0943,55.1156,21274.5098
2015-06-04 14:50:00,77.68,77.75,77.61,77.61,33333.33333333333,55.1085,55.1582,55.0588,55.0588,33333.3333
2015-06-04 14:55:00,77.6,77.63,77.53,77.55,53189.275710284106,55.0517,55.073,55.0021,55.0163,53189.2757
2015-06-04 15:00:00,77.55,77.62,77.54,77.61,49144.65786314525,55.0163,55.0659,55.0092,55.0588,49144.6579
2015-06-04 15:05:00,77.62,77.62,77.55,77.61,68619.44777911164,55.0659,55.0659,55.0163,55.0588,68619.4478
2015-06-04 15:10:00,77.62,77.62,77.55,77.58,54006.602641056415,55.0659,55.0659,55.0163,55.0376,54006.6026
2015-06-04 15:15:00,77.58,77.58,77.44,77.48,97774.10964385752,55.0376,55.0376,54.9382,54.9666,97774.1096
2015-06-04 15:20:00,77.48,77.51,77.41,77.41,38858.54341736694,54.9666,54.9879,54.917,54.917,38858.5434
2015-06-04 15:25:00,77.41,77.5,77.39,77.45,81103.44137655062,54.917,54.9808,54.9028,54.9453,81103.4414
2015-06-04 15:30:00,77.44,77.46,77.39,77.43,136417.56702681072,54.9382,54.9524,54.9028,54.9311,136417.567
2015-06-04 15:35:00,77.42,77.49,77.4,77.48,93067.2268907563,54.924,54.9737,54.9099,54.9666,93067.2269
2015-06-04 15:40:00,77.49,77.5,77.38,77.42,103152.26090436173,54.9737,54.9808,54.8957,54.924,103152.2609
2015-06-04 15:45:00,77.42,77.42,77.26,77.27,118424.36974789917,54.924,54.924,54.8105,54.8176,118424.3697
2015-06-04 15:50:00,77.26,77.3,77.24,77.27,135039.0156062425,54.8105,54.8389,54.7964,54.8176,135039.0156
2015-06-04 15:55:00,77.27,77.37,77.21,77.27,426252.5010004001,54.8176,54.8886,54.7751,54.8176,426252.501
2015-06-05 09:30:00,76.89,77.39,76.87,77.18,135975.3901560624,54.5481,54.9028,54.5339,54.7538,135975.3902
2015-06-05 09:35:00,77.21,77.41,77.11,77.27,153456.3825530212,54.7751,54.917,54.7041,54.8176,153456.3826
2015-06-05 09:40:00,77.29,77.57,77.23,77.48,60367.14685874349,54.8318,55.0305,54.7893,54.9666,60367.1469
2015-06-05 09:45:00,77.46,77.94,77.46,77.75,72605.04201680672,54.9524,55.293,54.9524,55.1582,72605.042
2015-06-05 09:50:00,77.74,77.98,77.72,77.97,30575.23009203681,55.1511,55.3213,55.1369,55.3142,30575.2301
2015-06-05 09:55:00,77.98,78.07,77.89,78.07,36695.67827130852,55.3213,55.3852,55.2575,55.3852,36695.6783
2015-06-05 10:00:00,78.05,78.17,77.99,78.17,72551.02040816325,55.371,55.4561,55.3284,55.4561,72551.0204
2015-06-05 10:05:00,78.17,78.26,78.11,78.21,123387.35494197678,55.4561,55.52,55.4136,55.4845,123387.3549
2015-06-05 10:10:00,78.22,78.23,78.07,78.17,38180.272108843536,55.4916,55.4987,55.3852,55.4561,38180.2721
2015-06-05 10:15:00,78.16,78.22,78.02,78.13,44640.85634253701,55.449,55.4916,55.3497,55.4277,44640.8563
2015-06-05 10:20:00,78.14,78.21,78.02,78.21,40482.19287715085,55.4348,55.4845,55.3497,55.4845,40482.1929
2015-06-05 10:25:00,78.21,78.52,78.19,78.51,68481.3925570228,55.4845,55.7044,55.4703,55.6973,68481.3926
2015-06-05 10:30:00,78.51,78.69,78.5,78.68,107198.87955182072,55.6973,55.825,55.6902,55.8179,107198.8796
2015-06-05 10:35:00,78.69,78.76,78.63,78.63,76659.66386554622,55.825,55.8747,55.7825,55.7825,76659.6639
2015-06-05 10:40:00,78.63,78.72,78.57,78.64,73681.4725890356,55.7825,55.8463,55.7399,55.7896,73681.4726
2015-06-05 10:45:00,78.64,78.65,78.37,78.41,52582.032813125246,55.7896,55.7966,55.598,55.6264,52582.0328
2015-06-05 10:50:00,78.4,78.47,78.38,78.45,46161.46458583433,55.6193,55.6689,55.6051,55.6548,46161.4646
2015-06-05 10:55:00,78.44,78.44,78.24,78.3,47284.91396558623,55.6477,55.6477,55.5058,55.5483,47284.914
2015-06-05 11:00:00,78.31,78.58,78.29,78.57,65241.09643857542,55.5554,55.747,55.5413,55.7399,65241.0964
2015-06-05 11:05:00,78.57,78.67,78.52,78.66,105512.20488195276,55.7399,55.8108,55.7044,55.8037,105512.2049
2015-06-05 11:10:00,78.67,78.71,78.55,78.55,96654.66186474588,55.8108,55.8392,55.7257,55.7257,96654.6619
2015-06-05 11:15:00,78.55,78.58,78.47,78.51,80066.02641056421,55.7257,55.747,55.6689,55.6973,80066.0264
2015-06-05 11:20:00,78.53,78.66,78.51,78.64,59692.87715086034,55.7115,55.8037,55.6973,55.7896,59692.8772
2015-06-05 11:25:00,78.64,78.73,78.61,78.67,52290.91636654661,55.7896,55.8534,55.7683,55.8108,52290.9164
2015-06-05 11:30:00,78.67,78.7,78.65,78.68,42762.10484193677,55.8108,55.8321,55.7966,55.8179,42762.1048
2015-06-05 11:35:00,78.67,78.81,78.64,78.79,67578.03121248499,55.8108,55.9102,55.7896,55.896,67578.0312
2015-06-05 11:40:00,78.78,78.84,78.74,78.83,37275.91036414565,55.8889,55.9314,55.8605,55.9243,37275.9104
2015-06-05 11:45:00,78.83,79.0,78.8,78.98,77536.0144057623,55.9243,56.0449,55.9031,56.0308,77536.0144
2015-06-05 11:50:00,78.97,79.02,78.95,79.01,62254.90196078431,56.0237,56.0591,56.0095,56.052,62254.902
2015-06-05 11:55:00,79.01,79.04,78.97,79.03,72020.80832332933,56.052,56.0733,56.0237,56.0662,72020.8083
2015-06-05 12:00:00,79.03,79.13,79.01,79.03,59598.83953581432,56.0662,56.1372,56.052,56.0662,59598.8395
2015-06-05 12:05:00,79.02,79.07,78.99,79.06,32324.9299719888,56.0591,56.0946,56.0379,56.0875,32324.93
2015-06-05 12:10:00,79.06,79.19,79.04,79.14,42742.09683873549,56.0875,56.1797,56.0733,56.1443,42742.0968
2015-06-05 12:15:00,79.14,79.26,79.14,79.25,20944.37775110044,56.1443,56.2294,56.1443,56.2223,20944.3778
2015-06-05 12:20:00,79.25,79.3,79.15,79.19,36405.56222488995,56.2223,56.2578,56.1514,56.1797,36405.5622
2015-06-05 12:25:00,79.19,79.2,78.99,79.0,34036.61464585834,56.1797,56.1868,56.0379,56.0449,34036.6146
2015-06-05 12:30:00,79.0,79.02,78.92,78.94,43274.30972388955,56.0449,56.0591,55.9882,56.0024,43274.3097
2015-06-05 12:35:00,78.94,78.94,78.8,78.81,58775.51020408163,56.0024,56.0024,55.9031,55.9102,58775.5102
2015-06-05 12:40:00,78.81,79.09,78.76,79.07,34537.81512605042,55.9102,56.1088,55.8747,56.0946,34537.8151
2015-06-05 12:45:00,79.08,79.14,79.06,79.07,14952.98119247699,56.1017,56.1443,56.0875,56.0946,14952.9812
2015-06-05 12:50:00,79.08,79.1,79.01,79.01,20279.11164465786,56.1017,56.1159,56.052,56.052,20279.1116
2015-06-05 12:55:00,79.01,79.06,78.97,79.03,14655.862344937974,56.052,56.0875,56.0237,56.0662,14655.8623
2015-06-05 13:00:00,79.05,79.12,79.03,79.11,26080.432172869147,56.0804,56.1301,56.0662,56.123,26080.4322
2015-06-05 13:05:00,79.1,79.11,79.01,79.1,25145.05802320928,56.1159,56.123,56.052,56.1159,25145.058
2015-06-05 13:10:00,79.11,79.11,78.99,79.0,28777.51100440176,56.123,56.123,56.0379,56.0449,28777.511
2015-06-05 13:15:00,79.0,79.26,79.0,79.25,43757.50300120047,56.0449,56.2294,56.0449,56.2223,43757.503
2015-06-05 13:20:00,79.25,79.37,79.24,79.35,48557.42296918767,56.2223,56.3074,56.2152,56.2932,48557.423
2015-06-05 13:25:00,79.35,79.45,79.32,79.41,42229.89195678271,56.2932,56.3642,56.272,56.3358,42229.892
2015-06-05 13:30:00,79.42,79.45,79.35,79.44,48042.21688675469,56.3429,56.3642,56.2932,56.3571,48042.2169
2015-06-05 13:35:00,79.44,79.45,79.35,79.37,30706.2825130052,56.3571,56.3642,56.2932,56.3074,30706.2825
2015-06-05 13:40:00,79.37,79.38,79.2,79.21,32536.0144057623,56.3074,56.3145,56.1868,56.1939,32536.0144
2015-06-05 13:45:00,79.21,79.26,79.18,79.2,32754.10164065626,56.1939,56.2294,56.1726,56.1868,32754.1016
2015-06-05 13:50:00,79.2,79.22,79.13,79.15,25576.230492196875,56.1868,56.201,56.1372,56.1514,25576.2305
2015-06-05 13:55:00,79.14,79.31,79.14,79.27,38060.22408963585,56.1443,56.2649,56.1443,56.2365,38060.2241
2015-06-05 14:00:00,79.28,79.29,79.21,79.26,22344.937975190074,56.2436,56.2507,56.1939,56.2294,22344.938
2015-06-05 14:05:00,79.25,79.35,79.24,79.34,19729.89195678271,56.2223,56.2932,56.2152,56.2862,19729.892
2015-06-05 14:10:00,79.35,79.41,79.33,79.37,41740.6962785114,56.2932,56.3358,56.2791,56.3074,41740.6963
2015-06-05 14:15:00,79.36,79.4,79.33,79.39,37019.80792316926,56.3003,56.3287,56.2791,56.3216,37019.8079
2015-06-05 14:20:00,79.39,79.49,79.37,79.47,49449.77991196478,56.3216,56.3926,56.3074,56.3784,49449.7799
2015-06-05 14:25:00,79.48,79.49,79.4,79.43,61646.65866346538,56.3855,56.3926,56.3287,56.35,61646.6587
2015-06-05 14:30:00,79.43,79.48,79.43,79.44,36139.45578231292,56.35,56.3855,56.35,56.3571,36139.4558
2015-06-05 14:35:00,79.44,79.51,79.44,79.49,38913.56542617046,56.3571,56.4068,56.3571,56.3926,38913.5654
2015-06-05 14:40:00,79.48,79.49,79.36,79.36,40758.30332132852,56.3855,56.3926,56.3003,56.3003,40758.3033
2015-06-05 14:45:00,79.36,79.37,79.29,79.3,45389.1556622649,56.3003,56.3074,56.2507,56.2578,45389.1557
2015-06-05 14:50:00,79.29,79.38,79.27,79.38,38869.54781912765,56.2507,56.3145,56.2365,56.3145,38869.5478
2015-06-05 14:55:00,79.38,79.4,79.33,79.36,55745.298119247695,56.3145,56.3287,56.2791,56.3003,55745.2981
2015-06-05 15:00:00,79.36,79.45,79.34,79.43,77104.8419367747,56.3003,56.3642,56.2862,56.35,77104.8419
2015-06-05 15:05:00,79.43,79.53,79.4,79.44,63582.43297318927,56.35,56.4209,56.3287,56.3571,63582.433
2015-06-05 15:10:00,79.45,79.49,79.4,79.48,54975.99039615846,56.3642,56.3926,56.3287,56.3855,54975.9904
2015-06-05 15:15:00,79.48,79.48,79.41,79.41,105077.03081232493,56.3855,56.3855,56.3358,56.3358,105077.0308
2015-06-05 15:20:00,79.42,79.42,79.31,79.31,47636.05442176871,56.3429,56.3429,56.2649,56.2649,47636.0544
2015-06-05 15:25:00,79.31,79.32,79.19,79.2,69237.6950780312,56.2649,56.272,56.1797,56.1868,69237.6951
2015-06-05 15:30:00,79.2,79.3,79.14,79.29,95884.35374149658,56.1868,56.2578,56.1443,56.2507,95884.3537
2015-06-05 15:35:00,79.29,79.29,79.09,79.13,83318.32733093237,56.2507,56.2507,56.1088,56.1372,83318.3273
2015-06-05 15:40:00,79.13,79.21,79.09,79.17,124470.78831532612,56.1372,56.1939,56.1088,56.1656,124470.7883
2015-06-05 15:45:00,79.16,79.3,79.12,79.3,135077.03081232493,56.1585,56.2578,56.1301,56.2578,135077.0308
2015-06-05 15:50:00,79.29,79.29,79.12,79.15,141416.56662665063,56.2507,56.2507,56.1301,56.1514,141416.5666
2015-06-05 15:55:00,79.15,79.19,79.05,79.06,215121.04841936773,56.1514,56.1797,56.0804,56.0875,215121.0484
2015-06-08 09:30:00,77.98,77.98,77.58,77.67,139755.90236094437,55.8586,55.8586,55.572,55.6365,139755.9024
2015-06-08 09:35:00,77.69,78.03,77.68,77.91,71147.45898359343,55.6508,55.8944,55.6437,55.8084,71147.459
2015-06-08 09:40:00,77.91,78.14,77.83,77.91,70676.27050820328,55.8084,55.9732,55.7511,55.8084,70676.2705
2015-06-08 09:45:00,77.93,78.07,77.84,77.97,45930.37214885954,55.8228,55.923,55.7583,55.8514,45930.3721
2015-06-08 09:50:00,77.98,78.01,77.78,77.8,69393.7575030012,55.8586,55.8801,55.7153,55.7296,69393.7575
2015-06-08 09:55:00,77.81,77.83,77.71,77.8,31095.438175270105,55.7368,55.7511,55.6652,55.7296,31095.4382
2015-06-08 10:00:00,77.8,77.82,77.68,77.72,44056.62264905962,55.7296,55.744,55.6437,55.6723,44056.6226
2015-06-08 10:05:00,77.73,77.8,77.72,77.76,32466.986794717883,55.6795,55.7296,55.6723,55.701,32466.9868
2015-06-08 10:10:00,77.77,77.78,77.67,77.67,58391.35654261704,55.7081,55.7153,55.6365,55.6365,58391.3565
2015-06-08 10:15:00,77.69,77.7,77.53,77.55,36438.57543017207,55.6508,55.658,55.5362,55.5506,36438.5754
2015-06-08 10:20:00,77.55,77.6,77.49,77.58,36110.44417767107,55.5506,55.5864,55.5076,55.572,36110.4442
2015-06-08 10:25:00,77.59,77.63,77.46,77.51,40473.18927571028,55.5792,55.6079,55.4861,55.5219,40473.1893
2015-06-08 10:30:00,77.49,77.51,77.39,77.48,29694.877951180468,55.5076,55.5219,55.4359,55.5004,29694.878
2015-06-08 10:35:00,77.49,77.5,77.41,77.42,34101.6406562625,55.5076,55.5147,55.4503,55.4574,34101.6407
2015-06-08 10:40:00,77.41,77.47,77.39,77.42,57485.994397759096,55.4503,55.4932,55.4359,55.4574,57485.9944
2015-06-08 10:45:00,77.42,77.42,77.24,77.33,39294.71788715486,55.4574,55.4574,55.3285,55.393,39294.7179
2015-06-08 10:50:00,77.33,77.36,77.27,77.31,37951.18047218887,55.393,55.4145,55.35,55.3786,37951.1805
2015-06-08 10:55:00,77.31,77.38,77.29,77.36,33527.41096438575,55.3786,55.4288,55.3643,55.4145,33527.411
2015-06-08 11:00:00,77.36,77.42,77.34,77.36,39501.80072028811,55.4145,55.4574,55.4001,55.4145,39501.8007
2015-06-08 11:05:00,77.35,77.35,77.23,77.31,65386.15446178471,55.4073,55.4073,55.3213,55.3786,65386.1545
2015-06-08 11:10:00,77.31,77.39,77.29,77.39,38565.426170468185,55.3786,55.4359,55.3643,55.4359,38565.4262
2015-06-08 11:15:00,77.39,77.41,77.37,77.38,38492.39695878351,55.4359,55.4503,55.4216,55.4288,38492.397
2015-06-08 11:20:00,77.38,77.43,77.37,77.42,38690.47619047618,55.4288,55.4646,55.4216,55.4574,38690.4762
2015-06-08 11:25:00,77.42,77.51,77.36,77.39,51082.43297318927,55.4574,55.5219,55.4145,55.4359,51082.433
2015-06-08 11:30:00,77.37,77.44,77.34,77.43,41722.689075630245,55.4216,55.4718,55.4001,55.4646,41722.6891
2015-06-08 11:35:00,77.43,77.49,77.42,77.45,30593.237294917963,55.4646,55.5076,55.4574,55.4789,30593.2373
2015-06-08 11:40:00,77.43,77.49,77.4,77.41,31496.59863945578,55.4646,55.5076,55.4431,55.4503,31496.5986
2015-06-08 11:45:00,77.39,77.41,77.34,77.38,29477.791116446577,55.4359,55.4503,55.4001,55.4288,29477.7911
2015-06-08 11:50:00,77.38,77.42,77.35,77.39,28662.4649859944,55.4288,55.4574,55.4073,55.4359,28662.465
2015-06-08 11:55:00,77.39,77.41,77.36,77.41,33183.273309323726,55.4359,55.4503,55.4145,55.4503,33183.2733
2015-06-08 12:00:00,77.4,77.42,77.34,77.37,26856.74269707883,55.4431,55.4574,55.4001,55.4216,26856.7427
2015-06-08 12:05:00,77.37,77.37,77.31,77.31,22235.89435774309,55.4216,55.4216,55.3786,55.3786,22235.8944
2015-06-08 12:10:00,77.31,77.4,77.3,77.35,53610.44417767106,55.3786,55.4431,55.3715,55.4073,53610.4442
2015-06-08 12:15:00,77.36,77.38,77.34,77.36,147449.97999199678,55.4145,55.4288,55.4001,55.4145,147449.98
2015-06-08 12:20:00,77.35,77.4,77.35,77.35,32921.16846738695,55.4073,55.4431,55.4073,55.4073,32921.1685
2015-06-08 12:25:00,77.35,77.39,77.34,77.39,30786.31452581032,55.4073,55.4359,55.4001,55.4359,30786.3145
2015-06-08 12:30:00,77.39,77.44,77.36,77.38,38396.358543417366,55.4359,55.4718,55.4145,55.4288,38396.3585
2015-06-08 12:35:00,77.37,77.42,77.36,77.38,31953.78151260504,55.4216,55.4574,55.4145,55.4288,31953.7815
2015-06-08 12:40:00,77.37,77.41,77.35,77.37,45594.23769507802,55.4216,55.4503,55.4073,55.4216,45594.2377
2015-06-08 12:45:00,77.36,77.4,77.36,77.4,33143.25730292116,55.4145,55.4431,55.4145,55.4431,33143.2573
2015-06-08 12:50:00,77.39,77.39,77.33,77.34,26819.72789115646,55.4359,55.4359,55.393,55.4001,26819.7279
2015-06-08 12:55:00,77.35,77.39,77.35,77.37,22933.17326930772,55.4073,55.4359,55.4073,55.4216,22933.1733
2015-06-08 13:00:00,77.37,77.39,77.35,77.35,37642.056822729086,55.4216,55.4359,55.4073,55.4073,37642.0568
2015-06-08 13:05:00,77.35,77.41,77.35,77.39,104627.85114045616,55.4073,55.4503,55.4073,55.4359,104627.8511
2015-06-08 13:10:00,77.39,77.41,77.35,77.36,75582.23289315726,55.4359,55.4503,55.4073,55.4145,75582.2329
2015-06-08 13:15:00,77.36,77.38,77.35,77.37,22300.920368147257,55.4145,55.4288,55.4073,55.4216,22300.9204
2015-06-08 13:20:00,77.37,77.39,77.35,77.36,25542.2168867547,55.4216,55.4359,55.4073,55.4145,25542.2169
2015-06-08 13:25:00,77.37,77.37,77.3,77.31,39544.81792717087,55.4216,55.4216,55.3715,55.3786,39544.8179
2015-06-08 13:30:00,77.31,77.34,77.24,77.25,52662.06482593036,55.3786,55.4001,55.3285,55.3357,52662.0648
2015-06-08 13:35:00,77.25,77.32,77.24,77.27,53168.26730692276,55.3357,55.3858,55.3285,55.35,53168.2673
2015-06-08 13:40:00,77.27,77.33,77.22,77.22,45957.38295318127,55.35,55.393,55.3142,55.3142,45957.383
2015-06-08 13:45:00,77.23,77.23,77.12,77.13,33234.29371748699,55.3213,55.3213,55.2425,55.2497,33234.2937
2015-06-08 13:50:00,77.13,77.2,77.12,77.19,42385.95438175269,55.2497,55.2998,55.2425,55.2927,42385.9544
2015-06-08 13:55:00,77.19,77.26,77.17,77.23,41544.61784713885,55.2927,55.3428,55.2783,55.3213,41544.6178
2015-06-08 14:00:00,77.24,77.28,77.21,77.21,38842.53701480592,55.3285,55.3571,55.307,55.307,38842.537
2015-06-08 14:05:00,77.21,77.22,77.13,77.13,24840.936374549816,55.307,55.3142,55.2497,55.2497,24840.9364
2015-06-08 14:10:00,77.13,77.14,77.06,77.08,47214.88595438175,55.2497,55.2569,55.1996,55.2139,47214.886
2015-06-08 14:15:00,77.08,77.12,77.06,77.1,34630.85234093637,55.2139,55.2425,55.1996,55.2282,34630.8523
2015-06-08 14:20:00,77.1,77.14,77.06,77.06,40845.3381352541,55.2282,55.2569,55.1996,55.1996,40845.3381
2015-06-08 14:25:00,77.07,77.13,77.06,77.13,26490.5962384954,55.2067,55.2497,55.1996,55.2497,26490.5962
2015-06-08 14:30:00,77.14,77.29,77.14,77.27,40007.00280112044,55.2569,55.3643,55.2569,55.35,40007.0028
2015-06-08 14:35:00,77.28,77.36,77.26,77.3,48902.56102440976,55.3571,55.4145,55.3428,55.3715,48902.561
2015-06-08 14:40:00,77.3,77.31,77.2,77.23,54650.86034413765,55.3715,55.3786,55.2998,55.3213,54650.8603
2015-06-08 14:45:00,77.23,77.23,77.14,77.14,27709.08363345337,55.3213,55.3213,55.2569,55.2569,27709.0836
2015-06-08 14:50:00,77.13,77.18,77.11,77.13,57833.13325330131,55.2497,55.2855,55.2354,55.2497,57833.1333
2015-06-08 14:55:00,77.13,77.2,77.12,77.17,32151.860744297715,55.2497,55.2998,55.2425,55.2783,32151.8607
2015-06-08 15:00:00,77.17,77.25,77.16,77.22,49277.711084433766,55.2783,55.3357,55.2712,55.3142,49277.7111
2015-06-08 15:05:00,77.22,77.33,77.21,77.28,42613.04521808723,55.3142,55.393,55.307,55.3571,42613.0452
2015-06-08 15:10:00,77.28,77.3,77.22,77.25,52723.08923569427,55.3571,55.3715,55.3142,55.3357,52723.0892
2015-06-08 15:15:00,77.25,77.33,77.22,77.31,59632.8531412565,55.3357,55.393,55.3142,55.3786,59632.8531
2015-06-08 15:20:00,77.31,77.31,77.19,77.21,47520.00800320128,55.3786,55.3786,55.2927,55.307,47520.008
2015-06-08 15:25:00,77.22,77.28,77.16,77.24,51290.516206482585,55.3142,55.3571,55.2712,55.3285,51290.5162
2015-06-08 15:30:00,77.25,77.31,77.22,77.23,61507.60304121648,55.3357,55.3786,55.3142,55.3213,61507.603
2015-06-08 15:35:00,77.24,77.24,77.16,77.17,60784.31372549019,55.3285,55.3285,55.2712,55.2783,60784.3137
2015-06-08 15:40:00,77.17,77.32,77.16,77.27,64680.87234893957,55.2783,55.3858,55.2712,55.35,64680.8723
2015-06-08 15:45:00,77.27,77.32,77.25,77.29,69047.61904761904,55.35,55.3858,55.3357,55.3643,69047.619
2015-06-08 15:50:00,77.29,77.29,77.22,77.25,137159.86394557822,55.3643,55.3643,55.3142,55.3357,137159.8639
2015-06-08 15:55:00,77.25,77.27,77.16,77.18,224914.96598639453,55.3357,55.35,55.2712,55.2855,224914.966
2015-06-09 09:30:00,77.8,77.81,77.48,77.64,130426.17046818728,55.7296,55.7368,55.5004,55.615,130426.1705
2015-06-09 09:35:00,77.64,78.08,77.61,77.96,119344.73789515805,55.615,55.9302,55.5935,55.8442,119344.7379
2015-06-09 09:40:00,77.92,78.15,77.89,77.9,138939.57583033212,55.8156,55.9803,55.7941,55.8013,138939.5758
2015-06-09 09:45:00,77.88,77.97,77.8,77.89,63845.538215286106,55.7869,55.8514,55.7296,55.7941,63845.5382
2015-06-09 09:50:00,77.89,78.04,77.85,77.85,38095.23809523809,55.7941,55.9015,55.7654,55.7654,38095.2381
2015-06-09 09:55:00,77.84,77.84,77.48,77.48,26264.505802320924,55.7583,55.7583,55.5004,55.5004,26264.5058
2015-06-09 10:00:00,77.47,77.72,77.37,77.68,42428.971588635446,55.4932,55.6723,55.4216,55.6437,42428.9716
2015-06-09 10:05:00,77.67,77.75,77.54,77.72,36506.602641056415,55.6365,55.6938,55.5434,55.6723,36506.6026
2015-06-09 10:10:00,77.71,77.83,77.68,77.79,52207.8831532613,55.6652,55.7511,55.6437,55.7225,52207.8832
2015-06-09 10:15:00,77.79,77.84,77.74,77.79,35187.07482993197,55.7225,55.7583,55.6867,55.7225,35187.0748
2015-06-09 10:20:00,77.78,77.91,77.78,77.9,23753.50140056022,55.7153,55.8084,55.7153,55.8013,23753.5014
2015-06-09 10:25:00,77.87,77.88,77.74,77.84,36229.491796718685,55.7798,55.7869,55.6867,55.7583,36229.4918
2015-06-09 10:30:00,77.82,77.88,77.74,77.87,30874.349739895955,55.744,55.7869,55.6867,55.7798,30874.3497
2015-06-09 10:35:00,77.89,78.06,77.89,78.05,41450.580232092834,55.7941,55.9159,55.7941,55.9087,41450.5802
2015-06-09 10:40:00,78.05,78.08,77.93,77.94,25515.20608243297,55.9087,55.9302,55.8228,55.8299,25515.2061
2015-06-09 10:45:00,77.93,77.95,77.86,77.86,31922.769107643053,55.8228,55.8371,55.7726,55.7726,31922.7691
2015-06-09 10:50:00,77.86,77.92,77.85,77.86,20163.065226090435,55.7726,55.8156,55.7654,55.7726,20163.0652
2015-06-09 10:55:00,77.86,77.94,77.83,77.91,28142.256902761103,55.7726,55.8299,55.7511,55.8084,28142.2569
2015-06-09 11:00:00,77.92,77.92,77.81,77.81,19213.685474189675,55.8156,55.8156,55.7368,55.7368,19213.6855
2015-06-09 11:05:00,77.81,77.85,77.74,77.75,28241.29651860744,55.7368,55.7654,55.6867,55.6938,28241.2965
2015-06-09 11:10:00,77.75,77.79,77.68,77.71,23904.561824729888,55.6938,55.7225,55.6437,55.6652,23904.5618
2015-06-09 11:15:00,77.71,77.72,77.57,77.6,30122.04881952781,55.6652,55.6723,55.5649,55.5864,30122.0488
2015-06-09 11:20:00,77.6,77.73,77.59,77.68,35445.17807122849,55.5864,55.6795,55.5792,55.6437,35445.1781
2015-06-09 11:25:00,77.67,77.67,77.63,77.64,17503.00120048019,55.6365,55.6365,55.6079,55.615,17503.0012
2015-06-09 11:30:00,77.64,77.75,77.64,77.67,19579.831932773108,55.615,55.6938,55.615,55.6365,19579.8319
2015-06-09 11:35:00,77.66,77.66,77.61,77.63,20826.330532212884,55.6293,55.6293,55.5935,55.6079,20826.3305
2015-06-09 11:40:00,77.64,77.74,77.64,77.68,19642.85714285714,55.615,55.6867,55.615,55.6437,19642.8571
2015-06-09 11:45:00,77.68,77.73,77.63,77.66,18370.3481392557,55.6437,55.6795,55.6079,55.6293,18370.3481
2015-06-09 11:50:00,77.66,77.67,77.63,77.64,12799.119647859145,55.6293,55.6365,55.6079,55.615,12799.1196
2015-06-09 11:55:00,77.63,77.71,77.63,77.71,18957.583033213283,55.6079,55.6652,55.6079,55.6652,18957.583
2015-06-09 12:00:00,77.71,77.75,77.7,77.74,14888.955582232891,55.6652,55.6938,55.658,55.6867,14888.9556
2015-06-09 12:05:00,77.72,77.76,77.69,77.71,14743.897559023608,55.6723,55.701,55.6508,55.6652,14743.8976
2015-06-09 12:10:00,77.72,77.74,77.58,77.58,15142.05682272909,55.6723,55.6867,55.572,55.572,15142.0568
2015-06-09 12:15:00,77.59,77.64,77.56,77.62,24835.934373749496,55.5792,55.615,55.5577,55.6007,24835.9344
2015-06-09 12:20:00,77.64,77.68,77.62,77.65,10431.172468987594,55.615,55.6437,55.6007,55.6222,10431.1725
2015-06-09 12:25:00,77.63,77.66,77.61,77.66,13600.440176070426,55.6079,55.6293,55.5935,55.6293,13600.4402
2015-06-09 12:30:00,77.66,77.71,77.64,77.66,14173.669467787113,55.6293,55.6652,55.615,55.6293,14173.6695
2015-06-09 12:35:00,77.67,77.68,77.62,77.63,18612.4449779912,55.6365,55.6437,55.6007,55.6079,18612.445
2015-06-09 12:40:00,77.63,77.66,77.62,77.63,13865.546218487394,55.6079,55.6293,55.6007,55.6079,13865.5462
2015-06-09 12:45:00,77.63,77.66,77.56,77.65,42862.14485794317,55.6079,55.6293,55.5577,55.6222,42862.1449
2015-06-09 12:50:00,77.66,77.71,77.64,77.7,15430.172068827527,55.6293,55.6652,55.615,55.658,15430.1721
2015-06-09 12:55:00,77.69,77.74,77.68,77.74,62364.94597839135,55.6508,55.6867,55.6437,55.6867,62364.946
2015-06-09 13:00:00,77.73,77.81,77.73,77.73,15174.06962785114,55.6795,55.7368,55.6795,55.6795,15174.0696
2015-06-09 13:05:00,77.74,77.8,77.7,77.79,26925.770308123247,55.6867,55.7296,55.658,55.7225,26925.7703
2015-06-09 13:10:00,77.81,77.86,77.77,77.81,23751.50060024009,55.7368,55.7726,55.7081,55.7368,23751.5006
2015-06-09 13:15:00,77.82,77.91,77.8,77.9,23372.348939575822,55.744,55.8084,55.7296,55.8013,23372.3489
2015-06-09 13:20:00,77.89,77.95,77.77,77.77,22268.90756302521,55.7941,55.8371,55.7081,55.7081,22268.9076
2015-06-09 13:25:00,77.77,77.87,77.75,77.86,17387.955182072827,55.7081,55.7798,55.6938,55.7726,17387.9552
2015-06-09 13:30:00,77.87,77.92,77.86,77.92,25416.16646658663,55.7798,55.8156,55.7726,55.8156,25416.1665
2015-06-09 13:35:00,77.91,77.96,77.85,77.93,60361.14445778311,55.8084,55.8442,55.7654,55.8228,60361.1445
2015-06-09 13:40:00,77.93,77.96,77.81,77.82,17138.855542216887,55.8228,55.8442,55.7368,55.744,17138.8555
2015-06-09 13:45:00,77.81,77.81,77.71,77.79,55030.01200480192,55.7368,55.7368,55.6652,55.7225,55030.012
2015-06-09 13:50:00,77.79,77.85,77.75,77.75,41683.67346938775,55.7225,55.7654,55.6938,55.6938,41683.6735
2015-06-09 13:55:00,77.75,77.75,77.64,77.69,13535.414165666263,55.6938,55.6938,55.615,55.6508,13535.4142
2015-06-09 14:00:00,77.68,77.83,77.68,77.79,43791.516606642654,55.6437,55.7511,55.6437,55.7225,43791.5166
2015-06-09 14:05:00,77.77,77.88,77.75,77.86,21210.48419367747,55.7081,55.7869,55.6938,55.7726,21210.4842
2015-06-09 14:10:00,77.85,77.89,77.83,77.87,58832.53301320528,55.7654,55.7941,55.7511,55.7798,58832.533
2015-06-09 14:15:00,77.86,77.9,77.85,77.88,61712.68507402961,55.7726,55.8013,55.7654,55.7869,61712.6851
2015-06-09 14:20:00,77.89,77.91,77.86,77.9,34664.865946378544,55.7941,55.8084,55.7726,55.8013,34664.8659
2015-06-09 14:25:00,77.9,77.98,77.89,77.95,45475.190076030405,55.8013,55.8586,55.7941,55.8371,45475.1901
2015-06-09 14:30:00,77.95,77.97,77.82,77.82,19455.782312925166,55.8371,55.8514,55.744,55.744,19455.7823
2015-06-09 14:35:00,77.82,77.88,77.75,77.88,21686.674669867945,55.744,55.7869,55.6938,55.7869,21686.6747
2015-06-09 14:40:00,77.88,77.93,77.85,77.91,24862.945178071222,55.7869,55.8228,55.7654,55.8084,24862.9452
2015-06-09 14:45:00,77.92,77.92,77.84,77.9,20967.386954781912,55.8156,55.8156,55.7583,55.8013,20967.387
2015-06-09 14:50:00,77.89,77.92,77.76,77.79,33740.496198479384,55.7941,55.8156,55.701,55.7225,33740.4962
2015-06-09 14:55:00,77.77,77.8,77.71,77.77,16986.794717887155,55.7081,55.7296,55.6652,55.7081,16986.7947
2015-06-09 15:00:00,77.77,77.85,77.75,77.75,27722.08883553421,55.7081,55.7654,55.6938,55.6938,27722.0888
2015-06-09 15:05:00,77.75,77.78,77.69,77.7,37969.187675070025,55.6938,55.7153,55.6508,55.658,37969.1877
2015-06-09 15:10:00,77.7,77.71,77.66,77.69,22717.08683473389,55.658,55.6652,55.6293,55.6508,22717.0868
2015-06-09 15:15:00,77.69,77.74,77.62,77.62,90704.28171268506,55.6508,55.6867,55.6007,55.6007,90704.2817
2015-06-09 15:20:00,77.61,77.66,77.53,77.55,46329.53181272509,55.5935,55.6293,55.5362,55.5506,46329.5318
2015-06-09 15:25:00,77.56,77.62,77.54,77.56,72388.95558223288,55.5577,55.6007,55.5434,55.5577,72388.9556
2015-06-09 15:30:00,77.56,77.57,77.5,77.53,38905.56222488995,55.5577,55.5649,55.5147,55.5362,38905.5622
2015-06-09 15:35:00,77.53,77.53,77.48,77.48,48994.59783913565,55.5362,55.5362,55.5004,55.5004,48994.5978
2015-06-09 15:40:00,77.49,77.56,77.44,77.55,142202.88115246096,55.5076,55.5577,55.4718,55.5506,142202.8812
2015-06-09 15:45:00,77.54,77.63,77.51,77.63,223130.2521008403,55.5434,55.6079,55.5219,55.6079,223130.2521
2015-06-09 15:50:00,77.63,77.68,77.61,77.62,88388.35534213684,55.6079,55.6437,55.5935,55.6007,88388.3553
2015-06-09 15:55:00,77.61,77.63,77.44,77.45,255514.20568227288,55.5935,55.6079,55.4718,55.4789,255514.2057
2015-06-10 09:30:00,78.53,78.88,78.41,78.75,86978.79151660664,56.2525,56.5033,56.1666,56.4101,86978.7915
2015-06-10 09:35:00,78.71,78.85,78.41,78.45,26812.72509003601,56.3815,56.4818,56.1666,56.1952,26812.7251
2015-06-10 09:40:00,78.45,78.6,78.45,78.54,43719.48779511804,56.1952,56.3027,56.1952,56.2597,43719.4878
2015-06-10 09:45:00,78.52,78.57,78.44,78.53,37968.18727490996,56.2454,56.2812,56.1881,56.2525,37968.1873
2015-06-10 09:50:00,78.55,78.63,78.52,78.54,27144.857943177267,56.2669,56.3242,56.2454,56.2597,27144.8579
2015-06-10 09:55:00,78.5,78.64,78.5,78.56,74537.81512605041,56.2311,56.3313,56.2311,56.274,74537.8151
2015-06-10 10:00:00,78.54,78.61,78.48,78.52,38540.41616646658,56.2597,56.3098,56.2167,56.2454,38540.4162
2015-06-10 10:05:00,78.51,78.6,78.49,78.53,48602.44097639055,56.2382,56.3027,56.2239,56.2525,48602.441
2015-06-10 10:10:00,78.53,78.58,78.47,78.49,107230.89235694276,56.2525,56.2884,56.2096,56.2239,107230.8924
2015-06-10 10:15:00,78.49,78.5,78.28,78.28,28311.32452981192,56.2239,56.2311,56.0735,56.0735,28311.3245
2015-06-10 10:20:00,78.3,78.32,78.15,78.29,39387.755102040814,56.0878,56.1021,55.9803,56.0806,39387.7551
2015-06-10 10:25:00,78.27,78.28,78.16,78.27,20617.246898759506,56.0663,56.0735,55.9875,56.0663,20617.2469
2015-06-10 10:30:00,78.27,78.46,78.26,78.43,39305.72228891556,56.0663,56.2024,56.0591,56.1809,39305.7223
2015-06-10 10:35:00,78.42,78.49,78.26,78.26,19114.64585834333,56.1737,56.2239,56.0591,56.0591,19114.6459
2015-06-10 10:40:00,78.24,78.42,78.21,78.38,19728.89155662265,56.0448,56.1737,56.0233,56.1451,19728.8916
2015-06-10 10:45:00,78.36,78.36,78.22,78.22,29610.84433773509,56.1308,56.1308,56.0305,56.0305,29610.8443
2015-06-10 10:50:00,78.22,78.31,78.17,78.31,35040.016006402555,56.0305,56.095,55.9947,56.095,35040.016
2015-06-10 10:55:00,78.32,78.36,78.3,78.33,41191.47659063625,56.1021,56.1308,56.0878,56.1093,41191.4766
2015-06-10 11:00:00,78.33,78.49,78.33,78.41,65991.39655862344,56.1093,56.2239,56.1093,56.1666,65991.3966
2015-06-10 11:05:00,78.4,78.49,78.4,78.49,75923.36934773909,56.1594,56.2239,56.1594,56.2239,75923.3693
2015-06-10 11:10:00,78.48,78.74,78.46,78.71,53159.26370548219,56.2167,56.403,56.2024,56.3815,53159.2637
2015-06-10 11:15:00,78.71,78.72,78.63,78.65,103389.3557422969,56.3815,56.3886,56.3242,56.3385,103389.3557
2015-06-10 11:20:00,78.64,78.71,78.61,78.68,83162.26490596238,56.3313,56.3815,56.3098,56.36,83162.2649
2015-06-10 11:25:00,78.67,78.67,78.55,78.57,23313.32533013205,56.3528,56.3528,56.2669,56.2812,23313.3253
2015-06-10 11:30:00,78.58,78.61,78.5,78.59,45827.33093237294,56.2884,56.3098,56.2311,56.2955,45827.3309
2015-06-10 11:35:00,78.58,78.69,78.58,78.69,46259.5038015206,56.2884,56.3672,56.2884,56.3672,46259.5038
2015-06-10 11:40:00,78.69,78.75,78.68,78.75,68189.27571028411,56.3672,56.4101,56.36,56.4101,68189.2757
2015-06-10 11:45:00,78.75,78.77,78.72,78.72,37614.04561824729,56.4101,56.4245,56.3886,56.3886,37614.0456
2015-06-10 11:50:00,78.71,78.77,78.68,78.72,140732.29291716687,56.3815,56.4245,56.36,56.3886,140732.2929
2015-06-10 11:55:00,78.71,78.72,78.66,78.68,46216.48659463785,56.3815,56.3886,56.3457,56.36,46216.4866
2015-06-10 12:00:00,78.68,78.7,78.63,78.67,20753.301320528208,56.36,56.3743,56.3242,56.3528,20753.3013
2015-06-10 12:05:00,78.67,78.72,78.61,78.65,31435.574229691872,56.3528,56.3886,56.3098,56.3385,31435.5742
2015-06-10 12:10:00,78.65,78.67,78.64,78.66,14995.998399359742,56.3385,56.3528,56.3313,56.3457,14995.9984
2015-06-10 12:15:00,78.65,78.69,78.63,78.66,21210.48419367747,56.3385,56.3672,56.3242,56.3457,21210.4842
2015-06-10 12:20:00,78.65,78.67,78.58,78.61,18355.34213685474,56.3385,56.3528,56.2884,56.3098,18355.3421
2015-06-10 12:25:00,78.61,78.66,78.59,78.59,8310.324129651859,56.3098,56.3457,56.2955,56.2955,8310.3241
2015-06-10 12:30:00,78.6,78.64,78.59,78.6,22222.889155662266,56.3027,56.3313,56.2955,56.3027,22222.8892
2015-06-10 12:35:00,78.59,78.6,78.53,78.53,14919.967987194876,56.2955,56.3027,56.2525,56.2525,14919.968
2015-06-10 12:40:00,78.54,78.54,78.5,78.5,10365.146058423368,56.2597,56.2597,56.2311,56.2311,10365.1461
2015-06-10 12:45:00,78.51,78.52,78.47,78.51,16084.4337735094,56.2382,56.2454,56.2096,56.2382,16084.4338
2015-06-10 12:50:00,78.51,78.57,78.51,78.55,24032.613045218084,56.2382,56.2812,56.2382,56.2669,24032.613
2015-06-10 12:55:00,78.56,78.64,78.53,78.63,15241.096438575429,56.274,56.3313,56.2525,56.3242,15241.0964
2015-06-10 13:00:00,78.63,78.65,78.6,78.64,24340.736294517803,56.3242,56.3385,56.3027,56.3313,24340.7363
2015-06-10 13:05:00,78.63,78.65,78.6,78.64,20069.027611044414,56.3242,56.3385,56.3027,56.3313,20069.0276
2015-06-10 13:10:00,78.63,78.64,78.6,78.62,28615.446178471386,56.3242,56.3313,56.3027,56.317,28615.4462
2015-06-10 13:15:00,78.62,78.64,78.58,78.58,38956.582633053215,56.317,56.3313,56.2884,56.2884,38956.5826
2015-06-10 13:20:00,78.57,78.6,78.52,78.55,17960.18407362945,56.2812,56.3027,56.2454,56.2669,17960.1841
2015-06-10 13:25:00,78.55,78.57,78.52,78.56,16251.500600240097,56.2669,56.2812,56.2454,56.274,16251.5006
2015-06-10 13:30:00,78.56,78.57,78.45,78.45,15317.126850740297,56.274,56.2812,56.1952,56.1952,15317.1269
2015-06-10 13:35:00,78.44,78.54,78.44,78.53,35002.00080032012,56.1881,56.2597,56.1881,56.2525,35002.0008
2015-06-10 13:40:00,78.53,78.56,78.48,78.48,12520.00800320128,56.2525,56.274,56.2167,56.2167,12520.008
2015-06-10 13:45:00,78.46,78.48,78.42,78.44,17274.909963985592,56.2024,56.2167,56.1737,56.1881,17274.91
2015-06-10 13:50:00,78.44,78.56,78.42,78.56,48123.249299719886,56.1881,56.274,56.1737,56.274,48123.2493
2015-06-10 13:55:00,78.55,78.56,78.52,78.52,21955.782312925166,56.2669,56.274,56.2454,56.2454,21955.7823
2015-06-10 14:00:00,78.52,78.6,78.52,78.59,34893.95758303321,56.2454,56.3027,56.2454,56.2955,34893.9576
2015-06-10 14:05:00,78.6,78.7,78.6,78.69,47055.822328931565,56.3027,56.3743,56.3027,56.3672,47055.8223
2015-06-10 14:10:00,78.7,78.74,78.68,78.72,40377.15086034413,56.3743,56.403,56.36,56.3886,40377.1509
2015-06-10 14:15:00,78.71,78.8,78.69,78.77,37646.058423369344,56.3815,56.4459,56.3672,56.4245,37646.0584
2015-06-10 14:20:00,78.77,78.82,78.74,78.81,27914.165666266505,56.4245,56.4603,56.403,56.4531,27914.1657
2015-06-10 14:25:00,78.8,78.82,78.77,78.78,71910.76430572227,56.4459,56.4603,56.4245,56.4316,71910.7643
2015-06-10 14:30:00,78.77,78.78,78.72,78.77,31732.693077230888,56.4245,56.4316,56.3886,56.4245,31732.6931
2015-06-10 14:35:00,78.77,78.79,78.75,78.76,28233.293317326927,56.4245,56.4388,56.4101,56.4173,28233.2933
2015-06-10 14:40:00,78.76,78.85,78.75,78.85,83051.22048819526,56.4173,56.4818,56.4101,56.4818,83051.2205
2015-06-10 14:45:00,78.84,78.86,78.79,78.79,25822.328931572625,56.4746,56.4889,56.4388,56.4388,25822.3289
2015-06-10 14:50:00,78.79,78.81,78.72,78.74,40749.29971988795,56.4388,56.4531,56.3886,56.403,40749.2997
2015-06-10 14:55:00,78.75,78.82,78.71,78.81,36204.48179271708,56.4101,56.4603,56.3815,56.4531,36204.4818
2015-06-10 15:00:00,78.81,78.9,78.77,78.89,65325.1300520208,56.4531,56.5176,56.4245,56.5104,65325.1301
2015-06-10 15:05:00,78.9,78.9,78.79,78.8,45299.11964785914,56.5176,56.5176,56.4388,56.4459,45299.1196
2015-06-10 15:10:00,78.79,78.81,78.73,78.73,29900.96038415366,56.4388,56.4531,56.3958,56.3958,29900.9604
2015-06-10 15:15:00,78.73,78.74,78.68,78.7,65027.01080432172,56.3958,56.403,56.36,56.3743,65027.0108
2015-06-10 15:20:00,78.7,78.74,78.68,78.73,75237.09483793516,56.3743,56.403,56.36,56.3958,75237.0948
2015-06-10 15:25:00,78.74,78.74,78.67,78.69,47563.02521008403,56.403,56.403,56.3528,56.3672,47563.0252
2015-06-10 15:30:00,78.7,78.7,78.57,78.63,102766.10644257702,56.3743,56.3743,56.2812,56.3242,102766.1064
2015-06-10 15:35:00,78.63,78.64,78.53,78.54,110269.1076430572,56.3242,56.3313,56.2525,56.2597,110269.1076
2015-06-10 15:40:00,78.54,78.74,78.52,78.72,107952.18087234892,56.2597,56.403,56.2454,56.3886,107952.1809
2015-06-10 15:45:00,78.72,78.9,78.72,78.83,132208.88355342136,56.3886,56.5176,56.3886,56.4674,132208.8836
2015-06-10 15:50:00,78.83,78.87,78.81,78.81,105915.36614645856,56.4674,56.4961,56.4531,56.4531,105915.3661
2015-06-10 15:55:00,78.8,78.89,78.78,78.79,211780.712284914,56.4459,56.5104,56.4316,56.4388,211780.7123
2015-06-11 09:30:00,78.76,79.37,78.73,79.03,71068.42737094837,56.4173,56.8543,56.3958,56.6107,71068.4274
2015-06-11 09:35:00,79.01,79.01,78.59,78.74,30984.393757503,56.5964,56.5964,56.2955,56.403,30984.3938
2015-06-11 09:40:00,78.76,78.78,78.51,78.72,60937.37494997999,56.4173,56.4316,56.2382,56.3886,60937.3749
2015-06-11 09:45:00,78.67,78.77,78.52,78.59,33624.44977991196,56.3528,56.4245,56.2454,56.2955,33624.4498
2015-06-11 09:50:00,78.6,78.91,78.6,78.71,30245.09803921568,56.3027,56.5247,56.3027,56.3815,30245.098
2015-06-11 09:55:00,78.72,78.82,78.61,78.75,28464.38575430172,56.3886,56.4603,56.3098,56.4101,28464.3858
2015-06-11 10:00:00,78.75,78.86,78.64,78.68,31114.44577831132,56.4101,56.4889,56.3313,56.36,31114.4458
2015-06-11 10:05:00,78.67,78.87,78.65,78.84,34514.80592236894,56.3528,56.4961,56.3385,56.4746,34514.8059
2015-06-11 10:10:00,78.86,78.86,78.75,78.79,42665.06602641056,56.4889,56.4889,56.4101,56.4388,42665.066
2015-06-11 10:15:00,78.77,78.79,78.71,78.78,12978.191276510604,56.4245,56.4388,56.3815,56.4316,12978.1913
2015-06-11 10:20:00,78.83,78.92,78.81,78.87,16358.543417366946,56.4674,56.5319,56.4531,56.4961,16358.5434
2015-06-11 10:25:00,78.88,79.08,78.86,79.07,25053.02120848339,56.5033,56.6465,56.4889,56.6394,25053.0212
2015-06-11 10:30:00,79.09,79.09,78.88,78.93,54948.97959183673,56.6537,56.6537,56.5033,56.5391,54948.9796
2015-06-11 10:35:00,78.92,78.93,78.83,78.89,46627.65106042416,56.5319,56.5391,56.4674,56.5104,46627.6511
2015-06-11 10:40:00,78.89,78.94,78.88,78.93,23163.26530612245,56.5104,56.5462,56.5033,56.5391,23163.2653
2015-06-11 10:45:00,78.92,78.94,78.8,78.82,40209.083633453374,56.5319,56.5462,56.4459,56.4603,40209.0836
2015-06-11 10:50:00,78.81,78.82,78.75,78.77,40523.20928371349,56.4531,56.4603,56.4101,56.4245,40523.2093
2015-06-11 10:55:00,78.78,78.79,78.54,78.69,62229.8919567827,56.4316,56.4388,56.2597,56.3672,62229.892
2015-06-11 11:00:00,78.69,78.79,78.64,78.71,70872.34893957582,56.3672,56.4388,56.3313,56.3815,70872.3489
2015-06-11 11:05:00,78.7,78.98,78.68,78.97,51647.65906362545,56.3743,56.5749,56.36,56.5677,51647.6591
2015-06-11 11:10:00,78.96,78.99,78.9,78.92,18971.58863545418,56.5606,56.5821,56.5176,56.5319,18971.5886
2015-06-11 11:15:00,78.92,78.95,78.78,78.8,24471.7887154862,56.5319,56.5534,56.4316,56.4459,24471.7887
2015-06-11 11:20:00,78.81,78.91,78.81,78.88,20055.02200880352,56.4531,56.5247,56.4531,56.5033,20055.022
2015-06-11 11:25:00,78.88,78.9,78.79,78.8,19639.855942376947,56.5033,56.5176,56.4388,56.4459,19639.8559
2015-06-11 11:30:00,78.79,78.83,78.77,78.82,21245.49819927971,56.4388,56.4674,56.4245,56.4603,21245.4982
2015-06-11 11:35:00,78.83,78.98,78.82,78.97,29962.985194077628,56.4674,56.5749,56.4603,56.5677,29962.9852
2015-06-11 11:40:00,78.97,78.97,78.87,78.88,22375.95038015206,56.5677,56.5677,56.4961,56.5033,22375.9504
2015-06-11 11:45:00,78.87,78.9,78.83,78.85,13224.289715886352,56.4961,56.5176,56.4674,56.4818,13224.2897
2015-06-11 11:50:00,78.86,79.0,78.86,78.96,18039.215686274507,56.4889,56.5892,56.4889,56.5606,18039.2157
2015-06-11 11:55:00,78.97,78.97,78.9,78.92,16137.454981992796,56.5677,56.5677,56.5176,56.5319,16137.455
2015-06-11 12:00:00,78.91,78.94,78.87,78.94,17216.886754701878,56.5247,56.5462,56.4961,56.5462,17216.8868
2015-06-11 12:05:00,78.95,78.98,78.89,78.92,34123.64945978391,56.5534,56.5749,56.5104,56.5319,34123.6495
2015-06-11 12:10:00,78.91,78.91,78.8,78.82,16602.641056422566,56.5247,56.5247,56.4459,56.4603,16602.6411
2015-06-11 12:15:00,78.83,78.84,78.76,78.82,25333.13325330132,56.4674,56.4746,56.4173,56.4603,25333.1333
2015-06-11 12:20:00,78.83,78.87,78.82,78.86,17147.85914365746,56.4674,56.4961,56.4603,56.4889,17147.8591
2015-06-11 12:25:00,78.86,78.91,78.84,78.87,12533.013205282112,56.4889,56.5247,56.4746,56.4961,12533.0132
2015-06-11 12:30:00,78.87,78.98,78.86,78.97,22417.967186874743,56.4961,56.5749,56.4889,56.5677,22417.9672
2015-06-11 12:35:00,78.97,78.99,78.96,78.99,54843.93757503,56.5677,56.5821,56.5606,56.5821,54843.9376
2015-06-11 12:40:00,78.99,79.08,78.99,79.03,73025.2100840336,56.5821,56.6465,56.5821,56.6107,73025.2101
2015-06-11 12:45:00,79.04,79.05,78.97,79.04,22438.97559023609,56.6179,56.625,56.5677,56.6179,22438.9756
2015-06-11 12:50:00,79.04,79.09,79.03,79.08,31260.50420168067,56.6179,56.6537,56.6107,56.6465,31260.5042
2015-06-11 12:55:00,79.08,79.08,79.04,79.05,17620.04801920768,56.6465,56.6465,56.6179,56.625,17620.048
2015-06-11 13:00:00,79.04,79.05,79.0,79.01,36137.45498199279,56.6179,56.625,56.5892,56.5964,36137.455
2015-06-11 13:05:00,79.01,79.04,79.0,79.01,28170.268107242893,56.5964,56.6179,56.5892,56.5964,28170.2681
2015-06-11 13:10:00,79.02,79.03,79.0,79.01,29376.75070028011,56.6035,56.6107,56.5892,56.5964,29376.7507
2015-06-11 13:15:00,78.99,79.0,78.9,78.91,30618.247298919563,56.5821,56.5892,56.5176,56.5247,30618.2473
2015-06-11 13:20:00,78.91,79.11,78.89,79.06,37764.1056422569,56.5247,56.668,56.5104,56.6322,37764.1056
2015-06-11 13:25:00,79.05,79.05,78.95,78.95,13398.359343737491,56.625,56.625,56.5534,56.5534,13398.3593
2015-06-11 13:30:00,78.96,78.99,78.91,78.91,16006.402561024408,56.5606,56.5821,56.5247,56.5247,16006.4026
2015-06-11 13:35:00,78.91,78.92,78.81,78.81,10293.11724689876,56.5247,56.5319,56.4531,56.4531,10293.1172
2015-06-11 13:40:00,78.82,78.95,78.81,78.95,44986.99479791917,56.4603,56.5534,56.4531,56.5534,44986.9948
2015-06-11 13:45:00,78.96,79.0,78.91,78.93,25379.15166066426,56.5606,56.5892,56.5247,56.5391,25379.1517
2015-06-11 13:50:00,78.91,78.91,78.86,78.88,14213.685474189677,56.5247,56.5247,56.4889,56.5033,14213.6855
2015-06-11 13:55:00,78.89,78.91,78.81,78.81,16271.508603441374,56.5104,56.5247,56.4531,56.4531,16271.5086
2015-06-11 14:00:00,78.81,78.92,78.81,78.92,18073.229291716685,56.4531,56.5319,56.4531,56.5319,18073.2293
2015-06-11 14:05:00,78.92,78.94,78.86,78.92,15693.277310924368,56.5319,56.5462,56.4889,56.5319,15693.2773
2015-06-11 14:10:00,78.92,78.99,78.91,78.91,28090.23609443777,56.5319,56.5821,56.5247,56.5247,28090.2361
2015-06-11 14:15:00,78.92,78.93,78.89,78.91,22509.00360144057,56.5319,56.5391,56.5104,56.5247,22509.0036
2015-06-11 14:20:00,78.91,78.93,78.88,78.88,44063.62545018007,56.5247,56.5391,56.5033,56.5033,44063.6255
2015-06-11 14:25:00,78.87,78.9,78.86,78.88,23401.360544217685,56.4961,56.5176,56.4889,56.5033,23401.3605
2015-06-11 14:30:00,78.88,78.9,78.85,78.87,28836.53461384553,56.5033,56.5176,56.4818,56.4961,28836.5346
2015-06-11 14:35:00,78.87,78.99,78.87,78.92,59560.82432973189,56.4961,56.5821,56.4961,56.5319,59560.8243
2015-06-11 14:40:00,78.92,78.92,78.87,78.88,32902.16086434574,56.5319,56.5319,56.4961,56.5033,32902.1609
2015-06-11 14:45:00,78.88,78.91,78.86,78.88,52316.92677070828,56.5033,56.5247,56.4889,56.5033,52316.9268
2015-06-11 14:50:00,78.88,78.9,78.86,78.88,34088.63545418167,56.5033,56.5176,56.4889,56.5033,34088.6355
2015-06-11 14:55:00,78.86,78.91,78.83,78.84,21843.737494998,56.4889,56.5247,56.4674,56.4746,21843.7375
2015-06-11 15:00:00,78.84,78.89,78.84,78.87,28244.29771908764,56.4746,56.5104,56.4746,56.4961,28244.2977
2015-06-11 15:05:00,78.87,78.99,78.86,78.94,57978.1912765106,56.4961,56.5821,56.4889,56.5462,57978.1913
2015-06-11 15:10:00,78.93,78.94,78.86,78.94,50523.20928371348,56.5391,56.5462,56.4889,56.5462,50523.2093
2015-06-11 15:15:00,78.93,78.93,78.87,78.87,26786.714685874347,56.5391,56.5391,56.4961,56.4961,26786.7147
2015-06-11 15:20:00,78.88,78.88,78.83,78.83,19065.6262505002,56.5033,56.5033,56.4674,56.4674,19065.6263
2015-06-11 15:25:00,78.83,78.84,78.76,78.78,37658.06322529011,56.4674,56.4746,56.4173,56.4316,37658.0632
2015-06-11 15:30:00,78.77,78.84,78.73,78.74,31601.6406562625,56.4245,56.4746,56.3958,56.403,31601.6407
2015-06-11 15:35:00,78.74,78.84,78.72,78.84,82767.10684273709,56.403,56.4746,56.3886,56.4746,82767.1068
2015-06-11 15:40:00,78.84,78.85,78.77,78.81,32725.0900360144,56.4746,56.4818,56.4245,56.4531,32725.09
2015-06-11 15:45:00,78.79,78.8,78.73,78.78,43472.38895558223,56.4388,56.4459,56.3958,56.4316,43472.389
2015-06-11 15:50:00,78.78,78.81,78.78,78.8,53118.24729891956,56.4316,56.4531,56.4316,56.4459,53118.2473
2015-06-11 15:55:00,78.79,78.93,78.75,78.88,246563.6254501801,56.4388,56.5391,56.4101,56.5033,246563.6255
2015-06-12 09:30:00,78.52,78.58,78.1,78.22,110936.37454981991,56.2454,56.2884,55.9445,56.0305,110936.3745
2015-06-12 09:35:00,78.24,78.27,77.81,77.83,73603.44137655062,56.0448,56.0663,55.7368,55.7511,73603.4414
2015-06-12 09:40:00,77.82,77.86,77.6,77.76,102862.14485794316,55.744,55.7726,55.5864,55.701,102862.1449
2015-06-12 09:45:00,77.74,77.79,77.65,77.72,38864.54581832733,55.6867,55.7225,55.6222,55.6723,38864.5458
2015-06-12 09:50:00,77.7,77.74,77.57,77.59,51882.75310124049,55.658,55.6867,55.5649,55.5792,51882.7531
2015-06-12 09:55:00,77.58,77.79,77.47,77.76,69598.83953581432,55.572,55.7225,55.4932,55.701,69598.8395
2015-06-12 10:00:00,77.75,78.01,77.75,77.85,77800.1200480192,55.6938,55.8801,55.6938,55.7654,77800.12
2015-06-12 10:05:00,77.85,77.85,77.6,77.65,23205.282112845136,55.7654,55.7654,55.5864,55.6222,23205.2821
2015-06-12 10:10:00,77.64,77.64,77.47,77.5,80994.39775910364,55.615,55.615,55.4932,55.5147,80994.3978
2015-06-12 10:15:00,77.51,77.58,77.46,77.46,73104.24169667867,55.5219,55.572,55.4861,55.4861,73104.2417
2015-06-12 10:20:00,77.47,77.63,77.41,77.49,57233.89355742296,55.4932,55.6079,55.4503,55.5076,57233.8936
2015-06-12 10:25:00,77.47,77.56,77.4,77.56,45176.07042817126,55.4932,55.5577,55.4431,55.5577,45176.0704
2015-06-12 10:30:00,77.54,77.64,77.54,77.56,29304.7218887555,55.5434,55.615,55.5434,55.5577,29304.7219
2015-06-12 10:35:00,77.57,77.57,77.45,77.54,24385.754301720684,55.5649,55.5649,55.4789,55.5434,24385.7543
2015-06-12 10:40:00,77.55,77.55,77.48,77.54,20864.34573829532,55.5506,55.5506,55.5004,55.5434,20864.3457
2015-06-12 10:45:00,77.53,77.56,77.45,77.46,25454.181672669063,55.5362,55.5577,55.4789,55.4861,25454.1817
2015-06-12 10:50:00,77.47,77.53,77.43,77.5,21987.795118047216,55.4932,55.5362,55.4646,55.5147,21987.7951
2015-06-12 10:55:00,77.49,77.49,77.4,77.42,32165.866346538613,55.5076,55.5076,55.4431,55.4574,32165.8663
2015-06-12 11:00:00,77.43,77.43,77.35,77.38,32297.919167667063,55.4646,55.4646,55.4073,55.4288,32297.9192
2015-06-12 11:05:00,77.39,77.64,77.39,77.59,41191.47659063625,55.4359,55.615,55.4359,55.5792,41191.4766
2015-06-12 11:10:00,77.6,77.68,77.55,77.65,28333.33333333333,55.5864,55.6437,55.5506,55.6222,28333.3333
2015-06-12 11:15:00,77.66,77.7,77.57,77.64,17297.919167667063,55.6293,55.658,55.5649,55.615,17297.9192
2015-06-12 11:20:00,77.63,77.65,77.57,77.62,17978.191276510603,55.6079,55.6222,55.5649,55.6007,17978.1913
2015-06-12 11:25:00,77.62,77.71,77.61,77.63,18867.54701880752,55.6007,55.6652,55.5935,55.6079,18867.547
2015-06-12 11:30:00,77.62,77.69,77.62,77.67,15808.323329331732,55.6007,55.6508,55.6007,55.6365,15808.3233
2015-06-12 11:35:00,77.66,77.67,77.55,77.58,66415.56622649058,55.6293,55.6365,55.5506,55.572,66415.5662
2015-06-12 11:40:00,77.6,77.6,77.48,77.57,16984.793917567025,55.5864,55.5864,55.5004,55.5649,16984.7939
2015-06-12 11:45:00,77.57,77.59,77.5,77.5,19527.811124449778,55.5649,55.5792,55.5147,55.5147,19527.8111
2015-06-12 11:50:00,77.51,77.6,77.5,77.53,12870.148059223688,55.5219,55.5864,55.5147,55.5362,12870.1481
2015-06-12 11:55:00,77.53,77.55,77.47,77.49,25159.063625450177,55.5362,55.5506,55.4932,55.5076,25159.0636
2015-06-12 12:00:00,77.48,77.53,77.48,77.53,24055.622248899555,55.5004,55.5362,55.5004,55.5362,24055.6222
2015-06-12 12:05:00,77.53,77.62,77.53,77.59,12490.996398559422,55.5362,55.6007,55.5362,55.5792,12490.9964
2015-06-12 12:10:00,77.58,77.58,77.52,77.56,11866.74669867947,55.572,55.572,55.5291,55.5577,11866.7467
2015-06-12 12:15:00,77.55,77.62,77.54,77.62,15122.04881952781,55.5506,55.6007,55.5434,55.6007,15122.0488
2015-06-12 12:20:00,77.61,77.67,77.61,77.64,14900.96038415366,55.5935,55.6365,55.5935,55.615,14900.9604
2015-06-12 12:25:00,77.64,77.67,77.57,77.59,12385.9543817527,55.615,55.6365,55.5649,55.5792,12385.9544
2015-06-12 12:30:00,77.6,77.68,77.56,77.68,16989.795918367345,55.5864,55.6437,55.5577,55.6437,16989.7959
2015-06-12 12:35:00,77.68,77.7,77.66,77.67,29442.77711084433,55.6437,55.658,55.6293,55.6365,29442.7771
2015-06-12 12:40:00,77.67,77.68,77.51,77.51,26375.55022008804,55.6365,55.6437,55.5219,55.5219,26375.5502
2015-06-12 12:45:00,77.51,77.6,77.5,77.6,19763.90556222489,55.5219,55.5864,55.5147,55.5864,19763.9056
2015-06-12 12:50:00,77.61,77.67,77.56,77.6,13877.551020408162,55.5935,55.6365,55.5577,55.5864,13877.551
2015-06-12 12:55:00,77.6,77.62,77.53,77.55,10270.108043217286,55.5864,55.6007,55.5362,55.5506,10270.108
2015-06-12 13:00:00,77.56,77.6,77.55,77.55,16151.460584233691,55.5577,55.5864,55.5506,55.5506,16151.4606
2015-06-12 13:05:00,77.55,77.6,77.52,77.59,14960.9843937575,55.5506,55.5864,55.5291,55.5792,14960.9844
2015-06-12 13:10:00,77.59,77.64,77.59,77.59,15309.123649459782,55.5792,55.615,55.5792,55.5792,15309.1236
2015-06-12 13:15:00,77.59,77.59,77.47,77.5,16945.778311324528,55.5792,55.5792,55.4932,55.5147,16945.7783
2015-06-12 13:20:00,77.5,77.51,77.37,77.41,34971.988795518206,55.5147,55.5219,55.4216,55.4503,34971.9888
2015-06-12 13:25:00,77.42,77.46,77.4,77.46,15950.380152060823,55.4574,55.4861,55.4431,55.4861,15950.3802
2015-06-12 13:30:00,77.47,77.57,77.42,77.45,23359.343737495,55.4932,55.5649,55.4574,55.4789,23359.3437
2015-06-12 13:35:00,77.45,77.47,77.44,77.45,11136.454581832731,55.4789,55.4932,55.4718,55.4789,11136.4546
2015-06-12 13:40:00,77.45,77.47,77.4,77.42,22334.933973589432,55.4789,55.4932,55.4431,55.4574,22334.934
2015-06-12 13:45:00,77.43,77.43,77.36,77.37,13392.356942777107,55.4646,55.4646,55.4145,55.4216,13392.3569
2015-06-12 13:50:00,77.37,77.41,77.35,77.41,15992.39695878351,55.4216,55.4503,55.4073,55.4503,15992.397
2015-06-12 13:55:00,77.42,77.44,77.37,77.43,23371.348539415765,55.4574,55.4718,55.4216,55.4646,23371.3485
2015-06-12 14:00:00,77.43,77.45,77.4,77.41,18348.33933573429,55.4646,55.4789,55.4431,55.4503,18348.3393
2015-06-12 14:05:00,77.41,77.41,77.34,77.38,21513.605442176868,55.4503,55.4503,55.4001,55.4288,21513.6054
2015-06-12 14:10:00,77.37,77.38,77.32,77.33,21667.66706682673,55.4216,55.4288,55.3858,55.393,21667.6671
2015-06-12 14:15:00,77.33,77.38,77.32,77.36,20503.201280512203,55.393,55.4288,55.3858,55.4145,20503.2013
2015-06-12 14:20:00,77.35,77.37,77.34,77.34,20886.354541816723,55.4073,55.4216,55.4001,55.4001,20886.3545
2015-06-12 14:25:00,77.34,77.38,77.33,77.36,19369.74789915966,55.4001,55.4288,55.393,55.4145,19369.7479
2015-06-12 14:30:00,77.37,77.39,77.32,77.34,31762.70508203281,55.4216,55.4359,55.3858,55.4001,31762.7051
2015-06-12 14:35:00,77.34,77.43,77.33,77.41,38124.24969987995,55.4001,55.4646,55.393,55.4503,38124.2497
2015-06-12 14:40:00,77.41,77.47,77.41,77.45,20848.33933573429,55.4503,55.4932,55.4503,55.4789,20848.3393
2015-06-12 14:45:00,77.45,77.47,77.41,77.46,21730.69227691076,55.4789,55.4932,55.4503,55.4861,21730.6923
2015-06-12 14:50:00,77.47,77.5,77.44,77.5,29956.982793117244,55.4932,55.5147,55.4718,55.5147,29956.9828
2015-06-12 14:55:00,77.49,77.5,77.38,77.41,26305.52220888355,55.5076,55.5147,55.4288,55.4503,26305.5222
2015-06-12 15:00:00,77.41,77.49,77.4,77.49,30695.278111244494,55.4503,55.5076,55.4431,55.5076,30695.2781
2015-06-12 15:05:00,77.49,77.49,77.42,77.46,39705.882352941175,55.5076,55.5076,55.4574,55.4861,39705.8824
2015-06-12 15:10:00,77.46,77.49,77.45,77.48,47692.07683073229,55.4861,55.5076,55.4789,55.5004,47692.0768
2015-06-12 15:15:00,77.47,77.56,77.46,77.56,27988.19527811124,55.4932,55.5577,55.4861,55.5577,27988.1953
2015-06-12 15:20:00,77.56,77.62,77.54,77.6,34178.67146858743,55.5577,55.6007,55.5434,55.5864,34178.6715
2015-06-12 15:25:00,77.6,77.66,77.57,77.66,42515.00600240096,55.5864,55.6293,55.5649,55.6293,42515.006
2015-06-12 15:30:00,77.65,77.72,77.65,77.7,55289.1156462585,55.6222,55.6723,55.6222,55.658,55289.1156
2015-06-12 15:35:00,77.7,77.74,77.69,77.73,54922.969187675066,55.658,55.6867,55.6508,55.6795,54922.9692
2015-06-12 15:40:00,77.72,77.77,77.64,77.77,66639.65586234492,55.6723,55.7081,55.615,55.7081,66639.6559
2015-06-12 15:45:00,77.78,77.8,77.73,77.8,72172.86914765906,55.7153,55.7296,55.6795,55.7296,72172.8691
2015-06-12 15:50:00,77.8,77.86,77.79,77.86,96319.52781112444,55.7296,55.7726,55.7225,55.7726,96319.5278
2015-06-12 15:55:00,77.85,77.87,77.74,77.75,210805.32212885152,55.7654,55.7798,55.6867,55.6938,210805.3221
2015-06-15 09:30:00,77.21,77.66,77.17,77.45,139585.83433373348,55.307,55.6293,55.2783,55.4789,139585.8343
2015-06-15 09:35:00,77.44,77.5,77.25,77.28,65060.02400960383,55.4718,55.5147,55.3357,55.3571,65060.024
2015-06-15 09:40:00,77.26,77.54,77.2,77.53,96535.61424569826,55.3428,55.5434,55.2998,55.5362,96535.6142
2015-06-15 09:45:00,77.54,77.8,77.49,77.61,98393.35734293716,55.5434,55.7296,55.5076,55.5935,98393.3573
2015-06-15 09:50:00,77.6,77.6,77.37,77.39,29564.825930372142,55.5864,55.5864,55.4216,55.4359,29564.8259
2015-06-15 09:55:00,77.39,77.48,77.31,77.4,20093.03721488596,55.4359,55.5004,55.3786,55.4431,20093.0372
2015-06-15 10:00:00,77.39,77.65,77.37,77.53,72524.00960384154,55.4359,55.6222,55.4216,55.5362,72524.0096
2015-06-15 10:05:00,77.55,77.55,77.3,77.45,30750.300120048018,55.5506,55.5506,55.3715,55.4789,30750.3001
2015-06-15 10:10:00,77.44,77.65,77.42,77.62,17672.06882753101,55.4718,55.6222,55.4574,55.6007,17672.0688
2015-06-15 10:15:00,77.63,77.63,77.49,77.51,27450.98039215686,55.6079,55.6079,55.5076,55.5219,27450.9804
2015-06-15 10:20:00,77.52,77.54,77.41,77.41,35977.39095638255,55.5291,55.5434,55.4503,55.4503,35977.391
2015-06-15 10:25:00,77.41,77.51,77.33,77.45,29946.9787915166,55.4503,55.5219,55.393,55.4789,29946.9788
2015-06-15 10:30:00,77.46,77.57,77.44,77.55,35055.02200880352,55.4861,55.5649,55.4718,55.5506,35055.022
2015-06-15 10:35:00,77.53,77.6,77.5,77.53,47158.86354541816,55.5362,55.5864,55.5147,55.5362,47158.8635
2015-06-15 10:40:00,77.53,77.53,77.37,77.44,47843.13725490196,55.5362,55.5362,55.4216,55.4718,47843.1373
2015-06-15 10:45:00,77.44,77.57,77.38,77.48,40115.04601840736,55.4718,55.5649,55.4288,55.5004,40115.046
2015-06-15 10:50:00,77.48,77.55,77.46,77.51,23246.29851940776,55.5004,55.5506,55.4861,55.5219,23246.2985
2015-06-15 10:55:00,77.5,77.67,77.5,77.66,22669.06762705082,55.5147,55.6365,55.5147,55.6293,22669.0676
2015-06-15 11:00:00,77.67,77.89,77.67,77.79,33323.32933173269,55.6365,55.7941,55.6365,55.7225,33323.3293
2015-06-15 11:05:00,77.82,77.95,77.81,77.92,20906.362545018004,55.744,55.8371,55.7368,55.8156,20906.3625
2015-06-15 11:10:00,77.93,78.07,77.92,77.97,28420.3681472589,55.8228,55.923,55.8156,55.8514,28420.3681
2015-06-15 11:15:00,77.97,78.01,77.92,77.93,17835.13405362145,55.8514,55.8801,55.8156,55.8228,17835.1341
2015-06-15 11:20:00,77.93,77.93,77.75,77.82,16636.654661864744,55.8228,55.8228,55.6938,55.744,16636.6547
2015-06-15 11:25:00,77.79,77.8,77.71,77.72,13234.293717486991,55.7225,55.7296,55.6652,55.6723,13234.2937
2015-06-15 11:30:00,77.71,77.8,77.69,77.77,14386.75470188075,55.6652,55.7296,55.6508,55.7081,14386.7547
2015-06-15 11:35:00,77.76,77.77,77.66,77.72,21189.475790316123,55.701,55.7081,55.6293,55.6723,21189.4758
2015-06-15 11:40:00,77.72,77.82,77.72,77.81,10856.342537014803,55.6723,55.744,55.6723,55.7368,10856.3425
2015-06-15 11:45:00,77.79,77.8,77.72,77.8,11757.703081232492,55.7225,55.7296,55.6723,55.7296,11757.7031
2015-06-15 11:50:00,77.78,77.85,77.76,77.78,10311.12444977991,55.7153,55.7654,55.701,55.7153,10311.1244
2015-06-15 11:55:00,77.76,77.77,77.63,77.66,22980.19207683073,55.701,55.7081,55.6079,55.6293,22980.1921
2015-06-15 12:00:00,77.66,77.67,77.57,77.67,17468.987595038012,55.6293,55.6365,55.5649,55.6365,17468.9876
2015-06-15 12:05:00,77.68,77.73,77.67,77.71,12378.951580632252,55.6437,55.6795,55.6365,55.6652,12378.9516
2015-06-15 12:10:00,77.71,77.82,77.65,77.77,12617.04681872749,55.6652,55.744,55.6222,55.7081,12617.0468
2015-06-15 12:15:00,77.75,77.77,77.67,77.74,9630.852340936372,55.6938,55.7081,55.6365,55.6867,9630.8523
2015-06-15 12:20:00,77.74,77.76,77.65,77.68,9084.633853541416,55.6867,55.701,55.6222,55.6437,9084.6339
2015-06-15 12:25:00,77.67,77.68,77.54,77.65,24251.700680272104,55.6365,55.6437,55.5434,55.6222,24251.7007
2015-06-15 12:30:00,77.65,77.69,77.61,77.68,5534.213685474189,55.6222,55.6508,55.5935,55.6437,5534.2137
2015-06-15 12:35:00,77.67,77.67,77.6,77.62,8143.257302921167,55.6365,55.6365,55.5864,55.6007,8143.2573
2015-06-15 12:40:00,77.6,77.65,77.55,77.61,18181.2725090036,55.5864,55.6222,55.5506,55.5935,18181.2725
2015-06-15 12:45:00,77.6,77.71,77.6,77.67,14434.773909563824,55.5864,55.6652,55.5864,55.6365,14434.7739
2015-06-15 12:50:00,77.67,77.72,77.65,77.65,31034.4137655062,55.6365,55.6723,55.6222,55.6222,31034.4138
2015-06-15 12:55:00,77.68,77.68,77.6,77.63,34739.89595838335,55.6437,55.6437,55.5864,55.6079,34739.896
2015-06-15 13:00:00,77.63,77.64,77.55,77.56,16176.470588235292,55.6079,55.615,55.5506,55.5577,16176.4706
2015-06-15 13:05:00,77.57,77.68,77.47,77.67,39495.798319327725,55.5649,55.6437,55.4932,55.6365,39495.7983
2015-06-15 13:10:00,77.69,77.7,77.57,77.61,18337.334933973587,55.6508,55.658,55.5649,55.5935,18337.3349
2015-06-15 13:15:00,77.61,77.64,77.53,77.57,19338.73549419768,55.5935,55.615,55.5362,55.5649,19338.7355
2015-06-15 13:20:00,77.57,77.59,77.42,77.44,22731.092436974788,55.5649,55.5792,55.4574,55.4718,22731.0924
2015-06-15 13:25:00,77.44,77.46,77.4,77.46,16888.75550220088,55.4718,55.4861,55.4431,55.4861,16888.7555
2015-06-15 13:30:00,77.46,77.47,77.43,77.45,6014.405762304921,55.4861,55.4932,55.4646,55.4789,6014.4058
2015-06-15 13:35:00,77.46,77.46,77.34,77.37,29812.925170068025,55.4861,55.4861,55.4001,55.4216,29812.9252
2015-06-15 13:40:00,77.37,77.37,77.2,77.22,53742.49699879952,55.4216,55.4216,55.2998,55.3142,53742.497
2015-06-15 13:45:00,77.21,77.22,77.08,77.09,65707.28291316525,55.307,55.3142,55.2139,55.221,65707.2829
2015-06-15 13:50:00,77.1,77.42,77.1,77.23,53609.443777511,55.2282,55.4574,55.2282,55.3213,53609.4438
2015-06-15 13:55:00,77.26,77.31,77.19,77.26,17899.159663865543,55.3428,55.3786,55.2927,55.3428,17899.1597
2015-06-15 14:00:00,77.27,77.37,77.26,77.32,12879.151660664264,55.35,55.4216,55.3428,55.3858,12879.1517
2015-06-15 14:05:00,77.32,77.32,77.24,77.24,11773.709483793516,55.3858,55.3858,55.3285,55.3285,11773.7095
2015-06-15 14:10:00,77.26,77.35,77.24,77.3,29244.697879151656,55.3428,55.4073,55.3285,55.3715,29244.6979
2015-06-15 14:15:00,77.31,77.37,77.27,77.34,18418.36734693877,55.3786,55.4216,55.35,55.4001,18418.3673
2015-06-15 14:20:00,77.35,77.4,77.34,77.38,23623.4493797519,55.4073,55.4431,55.4001,55.4288,23623.4494
2015-06-15 14:25:00,77.39,77.39,77.31,77.32,16720.688275310124,55.4359,55.4359,55.3786,55.3858,16720.6883
2015-06-15 14:30:00,77.31,77.36,77.3,77.33,18335.334133653458,55.3786,55.4145,55.3715,55.393,18335.3341
2015-06-15 14:35:00,77.33,77.37,77.3,77.33,26663.66546618647,55.393,55.4216,55.3715,55.393,26663.6655
2015-06-15 14:40:00,77.31,77.32,77.27,77.29,19424.769907963186,55.3786,55.3858,55.35,55.3643,19424.7699
2015-06-15 14:45:00,77.28,77.38,77.28,77.35,16907.763105242095,55.3571,55.4288,55.3571,55.4073,16907.7631
2015-06-15 14:50:00,77.34,77.34,77.25,77.25,14342.737094837934,55.4001,55.4001,55.3357,55.3357,14342.7371
2015-06-15 14:55:00,77.27,77.29,77.21,77.26,15878.351340536212,55.35,55.3643,55.307,55.3428,15878.3513
2015-06-15 15:00:00,77.24,77.3,77.24,77.26,20749.29971988796,55.3285,55.3715,55.3285,55.3428,20749.2997
2015-06-15 15:05:00,77.26,77.3,77.21,77.27,25692.276910764303,55.3428,55.3715,55.307,55.35,25692.2769
2015-06-15 15:10:00,77.26,77.3,77.21,77.27,27309.92396958783,55.3428,55.3715,55.307,55.35,27309.924
2015-06-15 15:15:00,77.28,77.3,77.22,77.24,19389.755902360943,55.3571,55.3715,55.3142,55.3285,19389.7559
2015-06-15 15:20:00,77.25,77.28,77.2,77.22,19267.70708283313,55.3357,55.3571,55.2998,55.3142,19267.7071
2015-06-15 15:25:00,77.22,77.3,77.2,77.3,44667.86714685874,55.3142,55.3715,55.2998,55.3715,44667.8671
2015-06-15 15:30:00,77.31,77.32,77.25,77.27,34334.73389355742,55.3786,55.3858,55.3357,55.35,34334.7339
2015-06-15 15:35:00,77.27,77.35,77.27,77.32,46988.79551820728,55.35,55.4073,55.35,55.3858,46988.7955
2015-06-15 15:40:00,77.33,77.5,77.32,77.48,55020.00800320128,55.393,55.5147,55.3858,55.5004,55020.008
2015-06-15 15:45:00,77.47,77.56,77.45,77.52,99014.60584233692,55.4932,55.5577,55.4789,55.5291,99014.6058
2015-06-15 15:50:00,77.51,77.53,77.47,77.48,77328.93157262904,55.5219,55.5362,55.4932,55.5004,77328.9316
2015-06-15 15:55:00,77.49,77.49,77.39,77.43,133322.3289315726,55.5076,55.5076,55.4359,55.4646,133322.3289
2015-06-16 09:30:00,77.14,77.39,77.14,77.23,56743.69747899159,55.2569,55.4359,55.2569,55.3213,56743.6975
2015-06-16 09:35:00,77.23,77.69,77.22,77.52,31942.77711084433,55.3213,55.6508,55.3142,55.5291,31942.7771
2015-06-16 09:40:00,77.54,77.54,77.37,77.46,33024.209683873545,55.5434,55.5434,55.4216,55.4861,33024.2097
2015-06-16 09:45:00,77.49,77.83,77.47,77.49,84716.88675470187,55.5076,55.7511,55.4932,55.5076,84716.8868
2015-06-16 09:50:00,77.47,77.8,77.47,77.78,67117.84713885553,55.4932,55.7296,55.4932,55.7153,67117.8471
2015-06-16 09:55:00,77.77,77.9,77.75,77.82,59789.91596638655,55.7081,55.8013,55.6938,55.744,59789.916
2015-06-16 10:00:00,77.8,77.81,77.63,77.64,44168.66746698679,55.7296,55.7368,55.6079,55.615,44168.6675
2015-06-16 10:05:00,77.64,77.64,77.5,77.5,16420.568227290914,55.615,55.615,55.5147,55.5147,16420.5682
2015-06-16 10:10:00,77.51,77.51,77.39,77.5,21856.74269707883,55.5219,55.5219,55.4359,55.5147,21856.7427
2015-06-16 10:15:00,77.5,77.8,77.49,77.61,46644.65786314525,55.5147,55.7296,55.5076,55.5935,46644.6579
2015-06-16 10:20:00,77.6,77.76,77.6,77.74,29856.94277711084,55.5864,55.701,55.5864,55.6867,29856.9428
2015-06-16 10:25:00,77.76,77.76,77.64,77.67,17772.10884353741,55.701,55.701,55.615,55.6365,17772.1088
2015-06-16 10:30:00,77.65,77.67,77.56,77.65,32251.90076030412,55.6222,55.6365,55.5577,55.6222,32251.9008
2015-06-16 10:35:00,77.66,77.71,77.6,77.71,18480.392156862745,55.6293,55.6652,55.5864,55.6652,18480.3922
2015-06-16 10:40:00,77.71,77.82,77.7,77.8,14329.7318927571,55.6652,55.744,55.658,55.7296,14329.7319
2015-06-16 10:45:00,77.8,77.82,77.76,77.77,11801.720688275307,55.7296,55.744,55.701,55.7081,11801.7207
2015-06-16 10:50:00,77.77,77.77,77.71,77.77,17080.832332933172,55.7081,55.7081,55.6652,55.7081,17080.8323
2015-06-16 10:55:00,77.76,77.84,77.71,77.84,20847.338935574226,55.701,55.7583,55.6652,55.7583,20847.3389
2015-06-16 11:00:00,77.82,77.83,77.73,77.81,12420.96838735494,55.744,55.7511,55.6795,55.7368,12420.9684
2015-06-16 11:05:00,77.79,77.84,77.77,77.78,20621.24849939976,55.7225,55.7583,55.7081,55.7153,20621.2485
2015-06-16 11:10:00,77.79,77.89,77.79,77.83,22673.06922769108,55.7225,55.7941,55.7225,55.7511,22673.0692
2015-06-16 11:15:00,77.84,77.88,77.83,77.84,18452.38095238095,55.7583,55.7869,55.7511,55.7583,18452.381
2015-06-16 11:20:00,77.85,77.85,77.68,77.7,21692.67707082833,55.7654,55.7654,55.6437,55.658,21692.6771
2015-06-16 11:25:00,77.7,77.78,77.69,77.77,22939.175670268105,55.658,55.7153,55.6508,55.7081,22939.1757
2015-06-16 11:30:00,77.76,77.78,77.7,77.77,18958.583433373347,55.701,55.7153,55.658,55.7081,18958.5834
2015-06-16 11:35:00,77.77,77.85,77.75,77.81,18892.55702280912,55.7081,55.7654,55.6938,55.7368,18892.557
2015-06-16 11:40:00,77.8,77.92,77.8,77.85,19376.75070028011,55.7296,55.8156,55.7296,55.7654,19376.7507
2015-06-16 11:45:00,77.88,77.92,77.82,77.86,19571.828731492595,55.7869,55.8156,55.744,55.7726,19571.8287
2015-06-16 11:50:00,77.88,77.89,77.82,77.85,15154.061624649858,55.7869,55.7941,55.744,55.7654,15154.0616
2015-06-16 11:55:00,77.84,77.89,77.82,77.89,11847.739095638251,55.7583,55.7941,55.744,55.7941,11847.7391
2015-06-16 12:00:00,77.9,77.9,77.77,77.8,16098.439375750298,55.8013,55.8013,55.7081,55.7296,16098.4394
2015-06-16 12:05:00,77.8,77.88,77.79,77.83,8983.59343737495,55.7296,55.7869,55.7225,55.7511,8983.5934
2015-06-16 12:10:00,77.8,77.9,77.8,77.86,9051.620648259302,55.7296,55.8013,55.7296,55.7726,9051.6206
2015-06-16 12:15:00,77.87,77.87,77.84,77.87,11704.6818727491,55.7798,55.7798,55.7583,55.7798,11704.6819
2015-06-16 12:20:00,77.87,77.87,77.84,77.84,14687.875150060025,55.7798,55.7798,55.7583,55.7583,14687.8752
2015-06-16 12:25:00,77.85,77.94,77.83,77.92,17811.12444977991,55.7654,55.8299,55.7511,55.8156,17811.1244
2015-06-16 12:30:00,77.92,77.93,77.86,77.88,53700.48019207682,55.8156,55.8228,55.7726,55.7869,53700.4802
2015-06-16 12:35:00,77.88,77.98,77.87,77.98,15395.158063225288,55.7869,55.8586,55.7798,55.8586,15395.1581
2015-06-16 12:40:00,77.97,77.98,77.89,77.89,21994.797919167664,55.8514,55.8586,55.7941,55.7941,21994.7979
2015-06-16 12:45:00,77.89,77.94,77.89,77.93,10221.08843537415,55.7941,55.8299,55.7941,55.8228,10221.0884
2015-06-16 12:50:00,77.95,77.98,77.94,77.97,6306.522609043617,55.8371,55.8586,55.8299,55.8514,6306.5226
2015-06-16 12:55:00,77.97,78.0,77.96,78.0,8330.33213285314,55.8514,55.8729,55.8442,55.8729,8330.3321
2015-06-16 13:00:00,78.0,78.12,78.0,78.12,24209.683873549417,55.8729,55.9589,55.8729,55.9589,24209.6839
2015-06-16 13:05:00,78.12,78.12,77.97,77.99,11600.64025610244,55.9589,55.9589,55.8514,55.8657,11600.6403
2015-06-16 13:10:00,77.98,78.16,77.96,78.1,35023.00920368147,55.8586,55.9875,55.8442,55.9445,35023.0092
2015-06-16 13:15:00,78.12,78.12,77.99,78.04,7523.009203681472,55.9589,55.9589,55.8657,55.9015,7523.0092
2015-06-16 13:20:00,78.02,78.09,78.01,78.09,6391.556622649059,55.8872,55.9374,55.8801,55.9374,6391.5566
2015-06-16 13:25:00,78.08,78.11,78.05,78.1,8698.479391756702,55.9302,55.9517,55.9087,55.9445,8698.4794
2015-06-16 13:30:00,78.1,78.14,78.05,78.08,13695.478191276508,55.9445,55.9732,55.9087,55.9302,13695.4782
2015-06-16 13:35:00,78.09,78.12,78.07,78.09,10322.128851540616,55.9374,55.9589,55.923,55.9374,10322.1289
2015-06-16 13:40:00,78.09,78.15,78.03,78.06,18182.272909163665,55.9374,55.9803,55.8944,55.9159,18182.2729
2015-06-16 13:45:00,78.07,78.13,78.05,78.11,14303.721488595436,55.923,55.966,55.9087,55.9517,14303.7215
2015-06-16 13:50:00,78.11,78.13,78.09,78.1,13299.319727891156,55.9517,55.966,55.9374,55.9445,13299.3197
2015-06-16 13:55:00,78.1,78.19,78.1,78.17,17647.05882352941,55.9445,56.009,55.9445,55.9947,17647.0588
2015-06-16 14:00:00,78.18,78.18,78.06,78.08,24537.815126050416,56.0018,56.0018,55.9159,55.9302,24537.8151
2015-06-16 14:05:00,78.09,78.2,78.08,78.18,20998.399359743897,55.9374,56.0162,55.9302,56.0018,20998.3994
2015-06-16 14:10:00,78.19,78.19,78.14,78.18,18086.23449379752,56.009,56.009,55.9732,56.0018,18086.2345
2015-06-16 14:15:00,78.17,78.24,78.15,78.22,18937.575030012,55.9947,56.0448,55.9803,56.0305,18937.575
2015-06-16 14:20:00,78.23,78.23,78.16,78.16,21260.50420168067,56.0376,56.0376,55.9875,55.9875,21260.5042
2015-06-16 14:25:00,78.14,78.22,78.13,78.19,29806.92276910764,55.9732,56.0305,55.966,56.009,29806.9228
2015-06-16 14:30:00,78.18,78.23,78.12,78.19,32410.96438575429,56.0018,56.0376,55.9589,56.009,32410.9644
2015-06-16 14:35:00,78.19,78.19,78.11,78.13,21892.757102841133,56.009,56.009,55.9517,55.966,21892.7571
2015-06-16 14:40:00,78.13,78.21,78.12,78.2,23112.244897959183,55.966,56.0233,55.9589,56.0162,23112.2449
2015-06-16 14:45:00,78.21,78.27,78.2,78.27,26759.703881552618,56.0233,56.0663,56.0162,56.0663,26759.7039
2015-06-16 14:50:00,78.27,78.32,78.26,78.32,21151.46058423369,56.0663,56.1021,56.0591,56.1021,21151.4606
2015-06-16 14:55:00,78.32,78.32,78.28,78.31,17963.18527410964,56.1021,56.1021,56.0735,56.095,17963.1853
2015-06-16 15:00:00,78.31,78.31,78.13,78.17,32086.83473389356,56.095,56.095,55.966,55.9947,32086.8347
2015-06-16 15:05:00,78.18,78.19,78.14,78.19,23356.342537014803,56.0018,56.009,55.9732,56.009,23356.3425
2015-06-16 15:10:00,78.19,78.21,78.17,78.19,37592.036814725885,56.009,56.0233,55.9947,56.009,37592.0368
2015-06-16 15:15:00,78.19,78.2,78.17,78.19,22557.02280912365,56.009,56.0162,55.9947,56.009,22557.0228
2015-06-16 15:20:00,78.19,78.19,78.14,78.14,23163.26530612245,56.009,56.009,55.9732,55.9732,23163.2653
2015-06-16 15:25:00,78.15,78.19,78.14,78.18,21944.777911164463,55.9803,56.009,55.9732,56.0018,21944.7779
2015-06-16 15:30:00,78.18,78.27,78.18,78.26,29182.673069227687,56.0018,56.0663,56.0018,56.0591,29182.6731
2015-06-16 15:35:00,78.27,78.36,78.26,78.36,67429.97198879551,56.0663,56.1308,56.0591,56.1308,67429.972
2015-06-16 15:40:00,78.35,78.4,78.31,78.34,109758.90356142457,56.1236,56.1594,56.095,56.1164,109758.9036
2015-06-16 15:45:00,78.34,78.46,78.26,78.45,171788.71548619447,56.1164,56.2024,56.0591,56.1952,171788.7155
2015-06-16 15:50:00,78.44,78.51,78.41,78.44,304659.8639455782,56.1881,56.2382,56.1666,56.1881,304659.8639
2015-06-16 15:55:00,78.45,78.73,78.43,78.49,533682.4729891956,56.1952,56.3958,56.1809,56.2239,533682.473
2015-06-17 09:30:00,79.19,79.44,79.03,79.36,93053.2212885154,56.7253,56.9044,56.6107,56.8471,93053.2213
2015-06-17 09:35:00,79.37,79.48,79.21,79.4,66988.79551820728,56.8543,56.933,56.7396,56.8757,66988.7955
2015-06-17 09:40:00,79.41,79.43,79.14,79.35,42704.081632653055,56.8829,56.8972,56.6895,56.8399,42704.0816
2015-06-17 09:45:00,79.37,79.43,79.16,79.3,49754.90196078431,56.8543,56.8972,56.7038,56.8041,49754.902
2015-06-17 09:50:00,79.27,79.29,78.88,79.01,51787.715086034405,56.7826,56.7969,56.5033,56.5964,51787.7151
2015-06-17 09:55:00,78.98,79.11,78.98,79.05,22062.825130052017,56.5749,56.668,56.5749,56.625,22062.8251
2015-06-17 10:00:00,79.07,79.09,78.82,78.86,33737.494997999194,56.6394,56.6537,56.4603,56.4889,33737.495
2015-06-17 10:05:00,78.85,79.0,78.84,78.98,28241.29651860744,56.4818,56.5892,56.4746,56.5749,28241.2965
2015-06-17 10:10:00,78.96,79.07,78.92,78.94,26091.43657462985,56.5606,56.6394,56.5319,56.5462,26091.4366
2015-06-17 10:15:00,78.96,78.97,78.84,78.85,34313.72549019608,56.5606,56.5677,56.4746,56.4818,34313.7255
2015-06-17 10:20:00,78.83,78.92,78.82,78.83,12673.069227691076,56.4674,56.5319,56.4603,56.4674,12673.0692
2015-06-17 10:25:00,78.83,78.85,78.71,78.76,22054.821928771507,56.4674,56.4818,56.3815,56.4173,22054.8219
2015-06-17 10:30:00,78.71,78.71,78.58,78.59,83570.4281712685,56.3815,56.3815,56.2884,56.2955,83570.4282
2015-06-17 10:35:00,78.58,78.6,78.41,78.41,23218.28731492597,56.2884,56.3027,56.1666,56.1666,23218.2873
2015-06-17 10:40:00,78.4,78.56,78.4,78.52,17883.15326130452,56.1594,56.274,56.1594,56.2454,17883.1533
2015-06-17 10:45:00,78.52,78.53,78.34,78.41,18298.31932773109,56.2454,56.2525,56.1164,56.1666,18298.3193
2015-06-17 10:50:00,78.41,78.41,78.25,78.28,58710.48419367746,56.1666,56.1666,56.052,56.0735,58710.4842
2015-06-17 10:55:00,78.26,78.36,78.26,78.36,19166.666666666664,56.0591,56.1308,56.0591,56.1308,19166.6667
2015-06-17 11:00:00,78.35,78.43,78.34,78.42,23665.466186474587,56.1236,56.1809,56.1164,56.1737,23665.4662
2015-06-17 11:05:00,78.44,78.46,78.34,78.45,46201.48059223689,56.1881,56.2024,56.1164,56.1952,46201.4806
2015-06-17 11:10:00,78.43,78.55,78.4,78.55,32719.087635054017,56.1809,56.2669,56.1594,56.2669,32719.0876
2015-06-17 11:15:00,78.54,78.58,78.45,78.56,35142.056822729086,56.2597,56.2884,56.1952,56.274,35142.0568
2015-06-17 11:20:00,78.56,78.65,78.48,78.58,37311.92476990796,56.274,56.3385,56.2167,56.2884,37311.9248
2015-06-17 11:25:00,78.57,78.57,78.46,78.5,30282.112845138054,56.2812,56.2812,56.2024,56.2311,30282.1128
2015-06-17 11:30:00,78.49,78.49,78.3,78.33,48964.58583433373,56.2239,56.2239,56.0878,56.1093,48964.5858
2015-06-17 11:35:00,78.31,78.36,78.27,78.32,29103.64145658263,56.095,56.1308,56.0663,56.1021,29103.6415
2015-06-17 11:40:00,78.32,78.34,78.14,78.17,30535.21408563425,56.1021,56.1164,55.9732,55.9947,30535.2141
2015-06-17 11:45:00,78.18,78.25,78.18,78.23,22027.811124449778,56.0018,56.052,56.0018,56.0376,22027.8111
2015-06-17 11:50:00,78.24,78.33,78.18,78.29,19763.90556222489,56.0448,56.1093,56.0018,56.0806,19763.9056
2015-06-17 11:55:00,78.3,78.33,78.22,78.24,11224.489795918364,56.0878,56.1093,56.0305,56.0448,11224.4898
2015-06-17 12:00:00,78.24,78.27,78.2,78.24,15864.345738295317,56.0448,56.0663,56.0162,56.0448,15864.3457
2015-06-17 12:05:00,78.23,78.27,78.13,78.18,23143.257302921167,56.0376,56.0663,55.966,56.0018,23143.2573
2015-06-17 12:10:00,78.17,78.17,78.09,78.12,21703.68147258904,55.9947,55.9947,55.9374,55.9589,21703.6815
2015-06-17 12:15:00,78.12,78.17,78.09,78.16,13268.30732292917,55.9589,55.9947,55.9374,55.9875,13268.3073
2015-06-17 12:20:00,78.17,78.28,78.14,78.2,184184.6738695478,55.9947,56.0735,55.9732,56.0162,184184.6739
2015-06-17 12:25:00,78.2,78.24,78.16,78.24,9740.896358543416,56.0162,56.0448,55.9875,56.0448,9740.8964
2015-06-17 12:30:00,78.23,78.24,78.16,78.16,15571.228491396558,56.0376,56.0448,55.9875,55.9875,15571.2285
2015-06-17 12:35:00,78.16,78.17,78.12,78.14,13079.231692677067,55.9875,55.9947,55.9589,55.9732,13079.2317
2015-06-17 12:40:00,78.13,78.22,78.08,78.08,26893.7575030012,55.966,56.0305,55.9302,55.9302,26893.7575
2015-06-17 12:45:00,78.09,78.11,78.02,78.03,13877.551020408162,55.9374,55.9517,55.8872,55.8944,13877.551
2015-06-17 12:50:00,78.03,78.05,77.9,77.93,30266.106442577027,55.8944,55.9087,55.8013,55.8228,30266.1064
2015-06-17 12:55:00,77.94,77.95,77.83,77.89,20673.269307723087,55.8299,55.8371,55.7511,55.7941,20673.2693
2015-06-17 13:00:00,77.9,77.97,77.89,77.93,24146.658663465383,55.8013,55.8514,55.7941,55.8228,24146.6587
2015-06-17 13:05:00,77.94,77.97,77.9,77.95,23835.53421368547,55.8299,55.8514,55.8013,55.8371,23835.5342
2015-06-17 13:10:00,77.96,78.04,77.93,77.99,10910.364145658265,55.8442,55.9015,55.8228,55.8657,10910.3641
2015-06-17 13:15:00,77.97,78.02,77.96,77.98,20010.00400160064,55.8514,55.8872,55.8442,55.8586,20010.004
2015-06-17 13:20:00,77.98,78.05,77.97,78.03,20947.37895158063,55.8586,55.9087,55.8514,55.8944,20947.379
2015-06-17 13:25:00,78.01,78.15,78.01,78.12,41555.62224889956,55.8801,55.9803,55.8801,55.9589,41555.6222
2015-06-17 13:30:00,78.14,78.3,78.14,78.25,31196.47859143657,55.9732,56.0878,55.9732,56.052,31196.4786
2015-06-17 13:35:00,78.24,78.26,78.12,78.13,16951.78071228491,56.0448,56.0591,55.9589,55.966,16951.7807
2015-06-17 13:40:00,78.14,78.2,78.11,78.17,13907.563025210082,55.9732,56.0162,55.9517,55.9947,13907.563
2015-06-17 13:45:00,78.17,78.28,78.17,78.23,25295.118047218886,55.9947,56.0735,55.9947,56.0376,25295.118
2015-06-17 13:50:00,78.23,78.35,78.22,78.35,31543.617446978787,56.0376,56.1236,56.0305,56.1236,31543.6174
2015-06-17 13:55:00,78.36,78.39,78.26,78.28,23614.44577831132,56.1308,56.1523,56.0591,56.0735,23614.4458
2015-06-17 14:00:00,78.25,78.63,78.06,78.57,40123.04921968787,56.052,56.3242,55.9159,56.2812,40123.0492
2015-06-17 14:05:00,78.53,78.63,78.44,78.58,135463.18527410962,56.2525,56.3242,56.1881,56.2884,135463.1853
2015-06-17 14:10:00,78.56,78.69,78.5,78.68,56489.59583833533,56.274,56.3672,56.2311,56.36,56489.5958
2015-06-17 14:15:00,78.69,78.72,78.44,78.52,58400.36014405762,56.3672,56.3886,56.1881,56.2454,58400.3601
2015-06-17 14:20:00,78.52,78.53,78.36,78.42,19645.85834333733,56.2454,56.2525,56.1308,56.1737,19645.8583
2015-06-17 14:25:00,78.42,78.54,78.4,78.45,19522.80912364946,56.1737,56.2597,56.1594,56.1952,19522.8091
2015-06-17 14:30:00,78.43,78.65,78.42,78.63,28326.330532212884,56.1809,56.3385,56.1737,56.3242,28326.3305
2015-06-17 14:35:00,78.63,78.63,78.53,78.62,38548.4193677471,56.3242,56.3242,56.2525,56.317,38548.4194
2015-06-17 14:40:00,78.6,78.8,78.6,78.69,46361.54461784713,56.3027,56.4459,56.3027,56.3672,46361.5446
2015-06-17 14:45:00,78.69,78.83,78.69,78.73,84557.82312925169,56.3672,56.4674,56.3672,56.3958,84557.8231
2015-06-17 14:50:00,78.76,78.81,78.7,78.74,60402.16086434573,56.4173,56.4531,56.3743,56.403,60402.1609
2015-06-17 14:55:00,78.75,78.78,78.69,78.74,42758.103241296514,56.4101,56.4316,56.3672,56.403,42758.1032
2015-06-17 15:00:00,78.74,78.75,78.65,78.69,42773.10924369747,56.403,56.4101,56.3385,56.3672,42773.1092
2015-06-17 15:05:00,78.69,78.75,78.68,78.69,49977.991196478586,56.3672,56.4101,56.36,56.3672,49977.9912
2015-06-17 15:10:00,78.68,78.77,78.67,78.68,54901.96078431372,56.36,56.4245,56.3528,56.36,54901.9608
2015-06-17 15:15:00,78.68,78.82,78.67,78.77,72453.98159263705,56.36,56.4603,56.3528,56.4245,72453.9816
2015-06-17 15:20:00,78.77,78.84,78.72,78.76,99832.9331732693,56.4245,56.4746,56.3886,56.4173,99832.9332
2015-06-17 15:25:00,78.77,78.78,78.7,78.76,48520.4081632653,56.4245,56.4316,56.3743,56.4173,48520.4082
2015-06-17 15:30:00,78.76,78.79,78.71,78.75,121267.50700280113,56.4173,56.4388,56.3815,56.4101,121267.507
2015-06-17 15:35:00,78.75,78.85,78.75,78.84,134613.84553821528,56.4101,56.4818,56.4101,56.4746,134613.8455
2015-06-17 15:40:00,78.84,78.93,78.82,78.88,136936.77470988393,56.4746,56.5391,56.4603,56.5033,136936.7747
2015-06-17 15:45:00,78.88,78.91,78.8,78.84,174421.768707483,56.5033,56.5247,56.4459,56.4746,174421.7687
2015-06-17 15:50:00,78.84,78.9,78.83,78.85,104223.6894757903,56.4746,56.5176,56.4674,56.4818,104223.6895
2015-06-17 15:55:00,78.85,78.87,78.73,78.76,191296.51860744297,56.4818,56.4961,56.3958,56.4173,191296.5186
2015-06-18 09:30:00,79.02,79.33,79.02,79.12,53378.35134053621,56.6035,56.8256,56.6035,56.6752,53378.3513
2015-06-18 09:35:00,79.15,79.21,78.92,78.95,57353.94157663065,56.6967,56.7396,56.5319,56.5534,57353.9416
2015-06-18 09:40:00,78.97,79.0,78.81,78.85,55966.38655462184,56.5677,56.5892,56.4531,56.4818,55966.3866
2015-06-18 09:45:00,78.9,78.95,78.8,78.95,51627.65106042416,56.5176,56.5534,56.4459,56.5534,51627.6511
2015-06-18 09:50:00,78.95,79.05,78.95,78.97,38240.296118447375,56.5534,56.625,56.5534,56.5677,38240.2961
2015-06-18 09:55:00,78.95,78.97,78.76,78.81,70492.19687875149,56.5534,56.5677,56.4173,56.4531,70492.1969
2015-06-18 10:00:00,78.8,79.04,78.8,79.0,30849.339735894355,56.4459,56.6179,56.4459,56.5892,30849.3397
2015-06-18 10:05:00,79.01,79.08,78.94,79.02,58210.28411364545,56.5964,56.6465,56.5462,56.6035,58210.2841
2015-06-18 10:10:00,79.02,79.03,78.76,78.78,61677.67106842736,56.6035,56.6107,56.4173,56.4316,61677.6711
2015-06-18 10:15:00,78.79,78.81,78.67,78.7,47039.81592637055,56.4388,56.4531,56.3528,56.3743,47039.8159
2015-06-18 10:20:00,78.7,78.77,78.63,78.7,59265.706282513,56.3743,56.4245,56.3242,56.3743,59265.7063
2015-06-18 10:25:00,78.7,78.71,78.56,78.61,72640.05602240896,56.3743,56.3815,56.274,56.3098,72640.056
2015-06-18 10:30:00,78.62,78.63,78.47,78.62,28015.20608243297,56.317,56.3242,56.2096,56.317,28015.2061
2015-06-18 10:35:00,78.62,78.66,78.5,78.55,27789.1156462585,56.317,56.3457,56.2311,56.2669,27789.1156
2015-06-18 10:40:00,78.56,78.62,78.48,78.54,49131.65266106442,56.274,56.317,56.2167,56.2597,49131.6527
2015-06-18 10:45:00,78.54,78.71,78.52,78.66,32351.94077631052,56.2597,56.3815,56.2454,56.3457,32351.9408
2015-06-18 10:50:00,78.67,78.73,78.64,78.67,19081.632653061224,56.3528,56.3958,56.3313,56.3528,19081.6327
2015-06-18 10:55:00,78.68,78.89,78.66,78.87,27511.0044017607,56.36,56.5104,56.3457,56.4961,27511.0044
2015-06-18 11:00:00,78.9,78.99,78.87,78.99,38733.493397358936,56.5176,56.5821,56.4961,56.5821,38733.4934
2015-06-18 11:05:00,79.0,79.14,78.99,79.14,33309.32372949179,56.5892,56.6895,56.5821,56.6895,33309.3237
2015-06-18 11:10:00,79.14,79.16,79.05,79.14,45906.362545018,56.6895,56.7038,56.625,56.6895,45906.3625
2015-06-18 11:15:00,79.15,79.16,79.11,79.14,41181.47258903561,56.6967,56.7038,56.668,56.6895,41181.4726
2015-06-18 11:20:00,79.14,79.21,79.12,79.16,31954.781912765106,56.6895,56.7396,56.6752,56.7038,31954.7819
2015-06-18 11:25:00,79.15,79.27,79.12,79.24,49284.71388555421,56.6967,56.7826,56.6752,56.7611,49284.7139
2015-06-18 11:30:00,79.24,79.26,79.16,79.16,46620.648259303714,56.7611,56.7755,56.7038,56.7038,46620.6483
2015-06-18 11:35:00,79.17,79.22,79.12,79.15,46610.64425770308,56.711,56.7468,56.6752,56.6967,46610.6443
2015-06-18 11:40:00,79.13,79.23,79.12,79.18,77547.018807523,56.6823,56.754,56.6752,56.7182,77547.0188
2015-06-18 11:45:00,79.18,79.21,79.04,79.05,119363.74549819926,56.7182,56.7396,56.6179,56.625,119363.7455
2015-06-18 11:50:00,79.05,79.06,78.97,78.99,55808.323329331724,56.625,56.6322,56.5677,56.5821,55808.3233
2015-06-18 11:55:00,78.99,79.01,78.96,79.01,46591.63665466186,56.5821,56.5964,56.5606,56.5964,46591.6367
2015-06-18 12:00:00,79.0,79.02,78.96,79.0,89416.76670668267,56.5892,56.6035,56.5606,56.5892,89416.7667
2015-06-18 12:05:00,79.0,79.02,78.87,78.91,98226.29051620649,56.5892,56.6035,56.4961,56.5247,98226.2905
2015-06-18 12:10:00,78.9,78.93,78.86,78.92,22479.991996798715,56.5176,56.5391,56.4889,56.5319,22479.992
2015-06-18 12:15:00,78.89,78.94,78.84,78.92,84459.78391356542,56.5104,56.5462,56.4746,56.5319,84459.7839
2015-06-18 12:20:00,78.9,79.14,78.89,79.11,36040.41616646658,56.5176,56.6895,56.5104,56.668,36040.4162
2015-06-18 12:25:00,79.1,79.11,78.96,78.98,17653.061224489793,56.6608,56.668,56.5606,56.5749,17653.0612
2015-06-18 12:30:00,78.98,79.18,78.95,79.16,33862.5450180072,56.5749,56.7182,56.5534,56.7038,33862.545
2015-06-18 12:35:00,79.17,79.19,79.06,79.13,25688.275310124045,56.711,56.7253,56.6322,56.6823,25688.2753
2015-06-18 12:40:00,79.11,79.11,78.98,78.99,30543.21728691476,56.668,56.668,56.5749,56.5821,30543.2173
2015-06-18 12:45:00,78.99,79.01,78.96,78.99,17202.88115246098,56.5821,56.5964,56.5606,56.5821,17202.8812
2015-06-18 12:50:00,78.97,79.03,78.97,79.0,19160.66426570628,56.5677,56.6107,56.5677,56.5892,19160.6643
2015-06-18 12:55:00,78.99,79.02,78.96,79.0,30463.18527410964,56.5821,56.6035,56.5606,56.5892,30463.1853
2015-06-18 13:00:00,79.0,79.02,78.97,79.01,23482.39295718287,56.5892,56.6035,56.5677,56.5964,23482.393
2015-06-18 13:05:00,79.01,79.04,78.96,78.96,42452.98119247699,56.5964,56.6179,56.5606,56.5606,42452.9812
2015-06-18 13:10:00,78.96,79.04,78.95,78.99,30735.294117647056,56.5606,56.6179,56.5534,56.5821,30735.2941
2015-06-18 13:15:00,78.98,78.98,78.91,78.94,22439.97599039616,56.5749,56.5749,56.5247,56.5462,22439.976
2015-06-18 13:20:00,78.93,78.94,78.82,78.87,29676.87074829932,56.5391,56.5462,56.4603,56.4961,29676.8707
2015-06-18 13:25:00,78.88,78.9,78.84,78.89,14152.661064425767,56.5033,56.5176,56.4746,56.5104,14152.6611
2015-06-18 13:30:00,78.88,78.9,78.86,78.9,36515.60624249699,56.5033,56.5176,56.4889,56.5176,36515.6062
2015-06-18 13:35:00,78.9,78.95,78.89,78.94,27691.076430572222,56.5176,56.5534,56.5104,56.5462,27691.0764
2015-06-18 13:40:00,78.94,78.99,78.94,78.96,36387.5550220088,56.5462,56.5821,56.5462,56.5606,36387.555
2015-06-18 13:45:00,78.96,78.99,78.93,78.96,31908.76350540216,56.5606,56.5821,56.5391,56.5606,31908.7635
2015-06-18 13:50:00,78.95,78.99,78.95,78.97,19130.65226090436,56.5534,56.5821,56.5534,56.5677,19130.6523
2015-06-18 13:55:00,78.97,79.0,78.97,78.98,24649.85994397759,56.5677,56.5892,56.5677,56.5749,24649.8599
2015-06-18 14:00:00,78.97,79.04,78.95,79.02,35234.09363745498,56.5677,56.6179,56.5534,56.6035,35234.0936
2015-06-18 14:05:00,79.01,79.04,78.97,78.99,22899.159663865543,56.5964,56.6179,56.5677,56.5821,22899.1597
2015-06-18 14:10:00,79.0,79.01,78.96,79.0,21505.602240896354,56.5892,56.5964,56.5606,56.5892,21505.6022
2015-06-18 14:15:00,79.0,79.03,78.98,79.0,22393.95758303321,56.5892,56.6107,56.5749,56.5892,22393.9576
2015-06-18 14:20:00,79.01,79.13,79.01,79.12,31089.43577430972,56.5964,56.6823,56.5964,56.6752,31089.4358
2015-06-18 14:25:00,79.11,79.15,79.04,79.09,17873.14925970388,56.668,56.6967,56.6179,56.6537,17873.1493
2015-06-18 14:30:00,79.09,79.15,79.09,79.14,20981.39255702281,56.6537,56.6967,56.6537,56.6895,20981.3926
2015-06-18 14:35:00,79.14,79.14,79.03,79.1,26232.492997198875,56.6895,56.6895,56.6107,56.6608,26232.493
2015-06-18 14:40:00,79.11,79.12,79.05,79.09,26979.791916766702,56.668,56.6752,56.625,56.6537,26979.7919
2015-06-18 14:45:00,79.1,79.11,79.0,79.09,40112.04481792717,56.6608,56.668,56.5892,56.6537,40112.0448
2015-06-18 14:50:00,79.08,79.1,79.05,79.06,34035.61424569828,56.6465,56.6608,56.625,56.6322,34035.6142
2015-06-18 14:55:00,79.06,79.07,78.97,79.02,45085.03401360544,56.6322,56.6394,56.5677,56.6035,45085.034
2015-06-18 15:00:00,79.02,79.04,79.0,79.04,42053.82152861144,56.6035,56.6179,56.5892,56.6179,42053.8215
2015-06-18 15:05:00,79.03,79.06,78.99,79.05,49837.93517406962,56.6107,56.6322,56.5821,56.625,49837.9352
2015-06-18 15:10:00,79.05,79.05,78.84,78.84,90786.31452581032,56.625,56.625,56.4746,56.4746,90786.3145
2015-06-18 15:15:00,78.83,78.86,78.77,78.8,24051.6206482593,56.4674,56.4889,56.4245,56.4459,24051.6206
2015-06-18 15:20:00,78.8,78.81,78.72,78.78,49507.80312124849,56.4459,56.4531,56.3886,56.4316,49507.8031
2015-06-18 15:25:00,78.77,78.95,78.77,78.95,42593.03721488595,56.4245,56.5534,56.4245,56.5534,42593.0372
2015-06-18 15:30:00,78.96,79.06,78.96,79.06,90234.09363745498,56.5606,56.6322,56.5606,56.6322,90234.0936
2015-06-18 15:35:00,79.06,79.1,79.03,79.06,78786.51460584233,56.6322,56.6608,56.6107,56.6322,78786.5146
2015-06-18 15:40:00,79.07,79.14,79.04,79.12,117599.03961584633,56.6394,56.6895,56.6179,56.6752,117599.0396
2015-06-18 15:45:00,79.11,79.11,79.03,79.04,120072.0288115246,56.668,56.668,56.6107,56.6179,120072.0288
2015-06-18 15:50:00,79.05,79.07,78.99,79.0,97823.12925170068,56.625,56.6394,56.5821,56.5892,97823.1293
2015-06-18 15:55:00,79.0,79.1,78.98,79.06,344199.6798719487,56.5892,56.6608,56.5749,56.6322,344199.6799
2015-06-19 09:30:00,78.69,78.95,78.68,78.94,740597.2388955582,56.3672,56.5534,56.36,56.5462,740597.2389
2015-06-19 09:35:00,78.86,79.15,78.85,78.86,38906.56262505001,56.4889,56.6967,56.4818,56.4889,38906.5626
2015-06-19 09:40:00,78.83,79.16,78.81,79.16,17141.856742697077,56.4674,56.7038,56.4531,56.7038,17141.8567
2015-06-19 09:45:00,79.17,79.23,79.1,79.17,39431.77270908363,56.711,56.754,56.6608,56.711,39431.7727
2015-06-19 09:50:00,79.17,79.44,79.16,79.4,61574.62985194077,56.711,56.9044,56.7038,56.8757,61574.6299
2015-06-19 09:55:00,79.4,79.45,79.31,79.37,42066.82673069227,56.8757,56.9116,56.8113,56.8543,42066.8267
2015-06-19 10:00:00,79.38,79.45,79.33,79.41,36519.60784313725,56.8614,56.9116,56.8256,56.8829,36519.6078
2015-06-19 10:05:00,79.4,79.4,79.13,79.14,42467.98719487795,56.8757,56.8757,56.6823,56.6895,42467.9872
2015-06-19 10:10:00,79.17,79.22,79.08,79.08,18560.424169667865,56.711,56.7468,56.6465,56.6465,18560.4242
2015-06-19 10:15:00,79.06,79.06,78.99,79.01,17147.85914365746,56.6322,56.6322,56.5821,56.5964,17147.8591
2015-06-19 10:20:00,79.01,79.02,78.95,78.96,27166.86674669868,56.5964,56.6035,56.5534,56.5606,27166.8667
2015-06-19 10:25:00,78.96,78.98,78.93,78.95,23503.401360544216,56.5606,56.5749,56.5391,56.5534,23503.4014
2015-06-19 10:30:00,78.94,79.0,78.87,78.91,29445.778311324528,56.5462,56.5892,56.4961,56.5247,29445.7783
2015-06-19 10:35:00,78.9,78.99,78.88,78.91,15627.250900360144,56.5176,56.5821,56.5033,56.5247,15627.2509
2015-06-19 10:40:00,78.88,78.9,78.79,78.82,30389.155662264904,56.5033,56.5176,56.4388,56.4603,30389.1557
2015-06-19 10:45:00,78.81,78.81,78.71,78.71,26157.46298519408,56.4531,56.4531,56.3815,56.3815,26157.463
2015-06-19 10:50:00,78.71,78.96,78.71,78.95,77504.00160064024,56.3815,56.5606,56.3815,56.5534,77504.0016
2015-06-19 10:55:00,78.94,78.95,78.86,78.87,18398.35934373749,56.5462,56.5534,56.4889,56.4961,18398.3593
2015-06-19 11:00:00,78.87,78.92,78.85,78.91,14981.992797118846,56.4961,56.5319,56.4818,56.5247,14981.9928
2015-06-19 11:05:00,78.91,78.91,78.85,78.86,12315.926370548215,56.5247,56.5247,56.4818,56.4889,12315.9264
2015-06-19 11:10:00,78.86,78.89,78.85,78.88,35237.09483793517,56.4889,56.5104,56.4818,56.5033,35237.0948
2015-06-19 11:15:00,78.87,78.9,78.86,78.86,18080.232092837134,56.4961,56.5176,56.4889,56.4889,18080.2321
2015-06-19 11:20:00,78.86,78.92,78.86,78.9,26488.595438175267,56.4889,56.5319,56.4889,56.5176,26488.5954
2015-06-19 11:25:00,78.91,78.91,78.77,78.81,23914.56582633053,56.5247,56.5247,56.4245,56.4531,23914.5658
2015-06-19 11:30:00,78.81,78.82,78.73,78.74,20406.16246498599,56.4531,56.4603,56.3958,56.403,20406.1625
2015-06-19 11:35:00,78.74,78.77,78.69,78.7,40773.30932372949,56.403,56.4245,56.3672,56.3743,40773.3093
2015-06-19 11:40:00,78.7,78.73,78.66,78.67,22008.80352140856,56.3743,56.3958,56.3457,56.3528,22008.8035
2015-06-19 11:45:00,78.66,78.66,78.58,78.64,16471.58863545418,56.3457,56.3457,56.2884,56.3313,16471.5886
2015-06-19 11:50:00,78.64,78.65,78.6,78.61,13446.378551420568,56.3313,56.3385,56.3027,56.3098,13446.3786
2015-06-19 11:55:00,78.6,78.63,78.58,78.63,18028.211284513804,56.3027,56.3242,56.2884,56.3242,18028.2113
2015-06-19 12:00:00,78.62,78.68,78.62,78.66,13804.521808723488,56.317,56.36,56.317,56.3457,13804.5218
2015-06-19 12:05:00,78.65,78.66,78.5,78.5,24677.87114845938,56.3385,56.3457,56.2311,56.2311,24677.8711
2015-06-19 12:10:00,78.51,78.6,78.5,78.56,9817.927170868346,56.2382,56.3027,56.2311,56.274,9817.9272
2015-06-19 12:15:00,78.56,78.57,78.51,78.51,10546.218487394955,56.274,56.2812,56.2382,56.2382,10546.2185
2015-06-19 12:20:00,78.53,78.57,78.53,78.53,15321.128451380551,56.2525,56.2812,56.2525,56.2525,15321.1285
2015-06-19 12:25:00,78.53,78.53,78.42,78.42,34426.77070828331,56.2525,56.2525,56.1737,56.1737,34426.7707
2015-06-19 12:30:00,78.43,78.51,78.43,78.5,13378.351340536214,56.1809,56.2382,56.1809,56.2311,13378.3513
2015-06-19 12:35:00,78.5,78.58,78.49,78.51,40246.09843937575,56.2311,56.2884,56.2239,56.2382,40246.0984
2015-06-19 12:40:00,78.5,78.55,78.49,78.5,41309.5238095238,56.2311,56.2669,56.2239,56.2311,41309.5238
2015-06-19 12:45:00,78.5,78.55,78.48,78.5,34121.64865946378,56.2311,56.2669,56.2167,56.2311,34121.6487
2015-06-19 12:50:00,78.5,78.53,78.47,78.51,18694.47779111645,56.2311,56.2525,56.2096,56.2382,18694.4778
2015-06-19 12:55:00,78.52,78.53,78.48,78.51,18866.54661864746,56.2454,56.2525,56.2167,56.2382,18866.5466
2015-06-19 13:00:00,78.55,78.56,78.48,78.48,24735.89435774309,56.2669,56.274,56.2167,56.2167,24735.8944
2015-06-19 13:05:00,78.48,78.48,78.29,78.3,42092.83713485394,56.2167,56.2167,56.0806,56.0878,42092.8371
2015-06-19 13:10:00,78.3,78.39,78.26,78.27,30509.203681472587,56.0878,56.1523,56.0591,56.0663,30509.2037
2015-06-19 13:15:00,78.26,78.33,78.23,78.33,29455.782312925166,56.0591,56.1093,56.0376,56.1093,29455.7823
2015-06-19 13:20:00,78.33,78.33,78.27,78.32,16549.619847939175,56.1093,56.1093,56.0663,56.1021,16549.6198
2015-06-19 13:25:00,78.32,78.35,78.3,78.33,23459.3837535014,56.1021,56.1236,56.0878,56.1093,23459.3838
2015-06-19 13:30:00,78.33,78.37,78.29,78.34,40729.29171668667,56.1093,56.1379,56.0806,56.1164,40729.2917
2015-06-19 13:35:00,78.34,78.38,78.32,78.34,39545.818327330926,56.1164,56.1451,56.1021,56.1164,39545.8183
2015-06-19 13:40:00,78.34,78.4,78.32,78.39,16981.79271708683,56.1164,56.1594,56.1021,56.1523,16981.7927
2015-06-19 13:45:00,78.39,78.42,78.35,78.39,27136.85474189676,56.1523,56.1737,56.1236,56.1523,27136.8547
2015-06-19 13:50:00,78.4,78.47,78.4,78.42,31561.62464985994,56.1594,56.2096,56.1594,56.1737,31561.6246
2015-06-19 13:55:00,78.43,78.44,78.38,78.4,22438.97559023609,56.1809,56.1881,56.1451,56.1594,22438.9756
2015-06-19 14:00:00,78.39,78.43,78.32,78.33,27178.871548619445,56.1523,56.1809,56.1021,56.1093,27178.8715
2015-06-19 14:05:00,78.32,78.33,78.21,78.25,64831.932773109234,56.1021,56.1093,56.0233,56.052,64831.9328
2015-06-19 14:10:00,78.26,78.27,78.17,78.18,30722.288915566223,56.0591,56.0663,55.9947,56.0018,30722.2889
2015-06-19 14:15:00,78.17,78.29,78.17,78.28,51570.62825130051,55.9947,56.0806,55.9947,56.0735,51570.6283
2015-06-19 14:20:00,78.29,78.32,78.1,78.12,82268.9075630252,56.0806,56.1021,55.9445,55.9589,82268.9076
2015-06-19 14:25:00,78.13,78.15,78.09,78.14,36442.57703081232,55.966,55.9803,55.9374,55.9732,36442.577
2015-06-19 14:30:00,78.13,78.14,78.01,78.04,28829.531812725087,55.966,55.9732,55.8801,55.9015,28829.5318
2015-06-19 14:35:00,78.04,78.07,77.97,77.99,30500.20008003201,55.9015,55.923,55.8514,55.8657,30500.2001
2015-06-19 14:40:00,77.99,78.1,77.98,78.06,40932.37294917967,55.8657,55.9445,55.8586,55.9159,40932.3729
2015-06-19 14:45:00,78.05,78.06,77.98,78.0,27585.03401360544,55.9087,55.9159,55.8586,55.8729,27585.034
2015-06-19 14:50:00,78.0,78.07,77.93,78.04,87465.98639455781,55.8729,55.923,55.8228,55.9015,87465.9864
2015-06-19 14:55:00,78.04,78.09,77.98,77.98,37589.035614245695,55.9015,55.9374,55.8586,55.8586,37589.0356
2015-06-19 15:00:00,77.99,78.05,77.97,77.99,59063.62545018007,55.8657,55.9087,55.8514,55.8657,59063.6255
2015-06-19 15:05:00,77.98,78.0,77.98,77.99,39277.711084433766,55.8586,55.8729,55.8586,55.8657,39277.7111
2015-06-19 15:10:00,77.99,78.03,77.96,77.99,54947.97919167666,55.8657,55.8944,55.8442,55.8657,54947.9792
2015-06-19 15:15:00,77.97,77.98,77.93,77.98,42832.13285314125,55.8514,55.8586,55.8228,55.8586,42832.1329
2015-06-19 15:20:00,77.99,78.01,77.92,77.93,49605.842336934766,55.8657,55.8801,55.8156,55.8228,49605.8423
2015-06-19 15:25:00,77.92,77.98,77.91,77.91,66415.56622649058,55.8156,55.8586,55.8084,55.8084,66415.5662
2015-06-19 15:30:00,77.93,78.07,77.91,78.06,87269.90796318527,55.8228,55.923,55.8084,55.9159,87269.908
2015-06-19 15:35:00,78.06,78.09,78.06,78.06,107873.14925970387,55.9159,55.9374,55.9159,55.9159,107873.1493
2015-06-19 15:40:00,78.07,78.18,78.06,78.18,141974.78991596636,55.923,56.0018,55.9159,56.0018,141974.7899
2015-06-19 15:45:00,78.17,78.18,78.02,78.17,223957.58303321325,55.9947,56.0018,55.8872,55.9947,223957.583
2015-06-19 15:50:00,78.16,78.17,78.06,78.07,128219.287715086,55.9875,55.9947,55.9159,55.923,128219.2877
2015-06-19 15:55:00,78.06,78.07,77.91,77.92,464922.96918767504,55.9159,55.923,55.8084,55.8156,464922.9692
2015-06-22 09:30:00,78.08,78.49,77.86,78.03,78108.24329731891,55.9302,56.2239,55.7726,55.8944,78108.2433
2015-06-22 09:35:00,78.04,78.07,77.83,78.01,68899.55982392957,55.9015,55.923,55.7511,55.8801,68899.5598
2015-06-22 09:40:00,78.03,78.08,77.83,77.88,24342.73709483793,55.8944,55.9302,55.7511,55.7869,24342.7371
2015-06-22 09:45:00,77.86,77.96,77.81,77.96,30783.313325330128,55.7726,55.8442,55.7368,55.8442,30783.3133
2015-06-22 09:50:00,77.95,78.22,77.94,78.16,31691.676670668265,55.8371,56.0305,55.8299,55.9875,31691.6767
2015-06-22 09:55:00,78.17,78.27,78.17,78.23,21512.605042016803,55.9947,56.0663,55.9947,56.0376,21512.605
2015-06-22 10:00:00,78.23,78.24,77.98,78.06,16309.523809523807,56.0376,56.0448,55.8586,55.9159,16309.5238
2015-06-22 10:05:00,78.03,78.19,78.02,78.04,17269.907963185273,55.8944,56.009,55.8872,55.9015,17269.908
2015-06-22 10:10:00,78.02,78.09,77.97,78.0,30258.10324129652,55.8872,55.9374,55.8514,55.8729,30258.1032
2015-06-22 10:15:00,78.01,78.05,77.99,78.05,27845.138055222087,55.8801,55.9087,55.8657,55.9087,27845.1381
2015-06-22 10:20:00,78.06,78.21,78.05,78.19,47212.885154061616,55.9159,56.0233,55.9087,56.009,47212.8852
2015-06-22 10:25:00,78.21,78.28,78.13,78.19,15166.066426570627,56.0233,56.0735,55.966,56.009,15166.0664
2015-06-22 10:30:00,78.19,78.27,78.16,78.26,41050.42016806722,56.009,56.0663,55.9875,56.0591,41050.4202
2015-06-22 10:35:00,78.27,78.35,78.23,78.35,13846.538615446178,56.0663,56.1236,56.0376,56.1236,13846.5386
2015-06-22 10:40:00,78.34,78.45,78.33,78.4,26687.67507002801,56.1164,56.1952,56.1093,56.1594,26687.6751
2015-06-22 10:45:00,78.41,78.49,78.38,78.44,38972.58903561424,56.1666,56.2239,56.1451,56.1881,38972.589
2015-06-22 10:50:00,78.44,78.48,78.39,78.4,35117.04681872749,56.1881,56.2167,56.1523,56.1594,35117.0468
2015-06-22 10:55:00,78.39,78.54,78.39,78.5,13629.451780712285,56.1523,56.2597,56.1523,56.2311,13629.4518
2015-06-22 11:00:00,78.49,78.52,78.41,78.47,26795.71828731492,56.2239,56.2454,56.1666,56.2096,26795.7183
2015-06-22 11:05:00,78.45,78.49,78.42,78.44,20605.24209683873,56.1952,56.2239,56.1737,56.1881,20605.2421
2015-06-22 11:10:00,78.42,78.5,78.41,78.48,30175.0700280112,56.1737,56.2311,56.1666,56.2167,30175.07
2015-06-22 11:15:00,78.47,78.59,78.47,78.57,47363.94557823129,56.2096,56.2955,56.2096,56.2812,47363.9456
2015-06-22 11:20:00,78.57,78.6,78.45,78.47,15441.176470588234,56.2812,56.3027,56.1952,56.2096,15441.1765
2015-06-22 11:25:00,78.47,78.57,78.45,78.57,30246.098439375743,56.2096,56.2812,56.1952,56.2812,30246.0984
2015-06-22 11:30:00,78.56,78.59,78.52,78.55,46537.6150460184,56.274,56.2955,56.2454,56.2669,46537.615
2015-06-22 11:35:00,78.54,78.59,78.52,78.53,15565.226090436172,56.2597,56.2955,56.2454,56.2525,15565.2261
2015-06-22 11:40:00,78.52,78.57,78.46,78.48,20271.10844337735,56.2454,56.2812,56.2024,56.2167,20271.1084
2015-06-22 11:45:00,78.49,78.52,78.45,78.49,14979.991996798715,56.2239,56.2454,56.1952,56.2239,14979.992
2015-06-22 11:50:00,78.47,78.51,78.43,78.45,17359.943977591036,56.2096,56.2382,56.1809,56.1952,17359.944
2015-06-22 11:55:00,78.46,78.48,78.36,78.37,19485.79431772709,56.2024,56.2167,56.1308,56.1379,19485.7943
2015-06-22 12:00:00,78.38,78.46,78.36,78.43,24090.6362545018,56.1451,56.2024,56.1308,56.1809,24090.6363
2015-06-22 12:05:00,78.42,78.44,78.36,78.36,16565.626250500198,56.1737,56.1881,56.1308,56.1308,16565.6263
2015-06-22 12:10:00,78.36,78.46,78.32,78.36,20118.04721888756,56.1308,56.2024,56.1021,56.1308,20118.0472
2015-06-22 12:15:00,78.36,78.4,78.34,78.37,16493.59743897559,56.1308,56.1594,56.1164,56.1379,16493.5974
2015-06-22 12:20:00,78.35,78.36,78.2,78.21,21765.706282513,56.1236,56.1308,56.0162,56.0233,21765.7063
2015-06-22 12:25:00,78.2,78.23,78.15,78.22,18433.37334933973,56.0162,56.0376,55.9803,56.0305,18433.3733
2015-06-22 12:30:00,78.21,78.23,78.16,78.19,19544.817927170865,56.0233,56.0376,55.9875,56.009,19544.8179
2015-06-22 12:35:00,78.17,78.22,78.17,78.19,12899.159663865545,55.9947,56.0305,55.9947,56.009,12899.1597
2015-06-22 12:40:00,78.19,78.33,78.17,78.33,44769.90796318527,56.009,56.1093,55.9947,56.1093,44769.908
2015-06-22 12:45:00,78.32,78.45,78.28,78.44,22123.849539815925,56.1021,56.1952,56.0735,56.1881,22123.8495
2015-06-22 12:50:00,78.43,78.54,78.41,78.46,40210.08403361344,56.1809,56.2597,56.1666,56.2024,40210.084
2015-06-22 12:55:00,78.48,78.48,78.4,78.44,13979.591836734691,56.2167,56.2167,56.1594,56.1881,13979.5918
2015-06-22 13:00:00,78.42,78.44,78.4,78.44,10899.359743897558,56.1737,56.1881,56.1594,56.1881,10899.3597
2015-06-22 13:05:00,78.45,78.53,78.45,78.49,9424.769907963184,56.1952,56.2525,56.1952,56.2239,9424.7699
2015-06-22 13:10:00,78.49,78.53,78.44,78.44,26790.7162865146,56.2239,56.2525,56.1881,56.1881,26790.7163
2015-06-22 13:15:00,78.43,78.56,78.43,78.54,22666.066426570625,56.1809,56.274,56.1809,56.2597,22666.0664
2015-06-22 13:20:00,78.54,78.61,78.54,78.59,42862.14485794317,56.2597,56.3098,56.2597,56.2955,42862.1449
2015-06-22 13:25:00,78.58,78.6,78.53,78.59,25874.349739895955,56.2884,56.3027,56.2525,56.2955,25874.3497
2015-06-22 13:30:00,78.59,78.7,78.57,78.69,98169.26770708282,56.2955,56.3743,56.2812,56.3672,98169.2677
2015-06-22 13:35:00,78.69,78.7,78.53,78.53,9769.907963185273,56.3672,56.3743,56.2525,56.2525,9769.908
2015-06-22 13:40:00,78.53,78.66,78.52,78.63,49029.61184473789,56.2525,56.3457,56.2454,56.3242,49029.6118
2015-06-22 13:45:00,78.62,78.67,78.57,78.62,26632.65306122449,56.317,56.3528,56.2812,56.317,26632.6531
2015-06-22 13:50:00,78.62,78.7,78.61,78.66,26445.578231292515,56.317,56.3743,56.3098,56.3457,26445.5782
2015-06-22 13:55:00,78.67,78.71,78.64,78.7,21808.72348939576,56.3528,56.3815,56.3313,56.3743,21808.7235
2015-06-22 14:00:00,78.7,78.76,78.66,78.74,18704.481792717084,56.3743,56.4173,56.3457,56.403,18704.4818
2015-06-22 14:05:00,78.75,78.84,78.74,78.81,40036.014405762304,56.4101,56.4746,56.403,56.4531,40036.0144
2015-06-22 14:10:00,78.81,78.81,78.71,78.73,13141.25650260104,56.4531,56.4531,56.3815,56.3958,13141.2565
2015-06-22 14:15:00,78.73,78.84,78.73,78.81,22501.00040016006,56.3958,56.4746,56.3958,56.4531,22501.0004
2015-06-22 14:20:00,78.81,78.84,78.76,78.79,16549.619847939175,56.4531,56.4746,56.4173,56.4388,16549.6198
2015-06-22 14:25:00,78.77,78.8,78.74,78.8,15706.2825130052,56.4245,56.4459,56.403,56.4459,15706.2825
2015-06-22 14:30:00,78.79,78.82,78.74,78.79,17614.045618247295,56.4388,56.4603,56.403,56.4388,17614.0456
2015-06-22 14:35:00,78.78,78.8,78.72,78.78,114885.95438175269,56.4316,56.4459,56.3886,56.4316,114885.9544
2015-06-22 14:40:00,78.79,78.79,78.65,78.66,7973.189275710283,56.4388,56.4388,56.3385,56.3457,7973.1893
2015-06-22 14:45:00,78.65,78.69,78.6,78.64,18610.444177671063,56.3385,56.3672,56.3027,56.3313,18610.4442
2015-06-22 14:50:00,78.62,78.74,78.61,78.74,17670.068027210884,56.317,56.403,56.3098,56.403,17670.068
2015-06-22 14:55:00,78.72,78.72,78.6,78.61,15780.312124849936,56.3886,56.3886,56.3027,56.3098,15780.3121
2015-06-22 15:00:00,78.61,78.67,78.57,78.61,38584.4337735094,56.3098,56.3528,56.2812,56.3098,38584.4338
2015-06-22 15:05:00,78.61,78.62,78.56,78.59,22916.16646658664,56.3098,56.317,56.274,56.2955,22916.1665
2015-06-22 15:10:00,78.59,78.59,78.54,78.54,23413.365346138453,56.2955,56.2955,56.2597,56.2597,23413.3653
2015-06-22 15:15:00,78.53,78.58,78.5,78.57,29618.8475390156,56.2525,56.2884,56.2311,56.2812,29618.8475
2015-06-22 15:20:00,78.57,78.61,78.54,78.61,25287.114845938373,56.2812,56.3098,56.2597,56.3098,25287.1148
2015-06-22 15:25:00,78.61,78.64,78.57,78.58,30850.34013605442,56.3098,56.3313,56.2812,56.2884,30850.3401
2015-06-22 15:30:00,78.59,78.7,78.59,78.7,75300.1200480192,56.2955,56.3743,56.2955,56.3743,75300.12
2015-06-22 15:35:00,78.7,78.8,78.69,78.79,110919.36774709883,56.3743,56.4459,56.3672,56.4388,110919.3677
2015-06-22 15:40:00,78.8,78.92,78.79,78.91,137360.9443777511,56.4459,56.5319,56.4388,56.5247,137360.9444
2015-06-22 15:45:00,78.91,78.97,78.9,78.94,234859.943977591,56.5247,56.5677,56.5176,56.5462,234859.944
2015-06-22 15:50:00,78.93,78.93,78.76,78.8,135418.16726690673,56.5391,56.5391,56.4173,56.4459,135418.1673
2015-06-22 15:55:00,78.81,78.83,78.68,78.76,325236.0944377751,56.4531,56.4674,56.36,56.4173,325236.0944
2015-06-23 09:30:00,78.97,79.39,78.77,78.88,112098.83953581432,56.5677,56.8686,56.4245,56.5033,112098.8395
2015-06-23 09:35:00,78.86,79.11,78.81,78.81,70607.24289715885,56.4889,56.668,56.4531,56.4531,70607.2429
2015-06-23 09:40:00,78.8,78.9,78.73,78.88,56512.6050420168,56.4459,56.5176,56.3958,56.5033,56512.605
2015-06-23 09:45:00,78.88,78.95,78.85,78.88,46056.42256902761,56.5033,56.5534,56.4818,56.5033,46056.4226
2015-06-23 09:50:00,78.87,78.93,78.8,78.8,41429.57182873149,56.4961,56.5391,56.4459,56.4459,41429.5718
2015-06-23 09:55:00,78.8,78.86,78.8,78.84,25583.233293317324,56.4459,56.4889,56.4459,56.4746,25583.2333
2015-06-23 10:00:00,78.84,78.86,78.79,78.82,24887.955182072827,56.4746,56.4889,56.4388,56.4603,24887.9552
2015-06-23 10:05:00,78.83,78.85,78.76,78.8,52354.94197679071,56.4674,56.4818,56.4173,56.4459,52354.942
2015-06-23 10:10:00,78.8,78.95,78.8,78.94,83634.4537815126,56.4459,56.5534,56.4459,56.5462,83634.4538
2015-06-23 10:15:00,78.92,79.08,78.91,79.01,70531.21248499399,56.5319,56.6465,56.5247,56.5964,70531.2125
2015-06-23 10:20:00,79.03,79.05,78.91,78.92,38437.37494997999,56.6107,56.625,56.5247,56.5319,38437.3749
2015-06-23 10:25:00,78.91,78.99,78.9,78.97,45858.343337334925,56.5247,56.5821,56.5176,56.5677,45858.3433
2015-06-23 10:30:00,78.97,79.06,78.96,79.0,37235.89435774309,56.5677,56.6322,56.5606,56.5892,37235.8944
2015-06-23 10:35:00,79.0,79.13,78.93,78.93,67314.92597038815,56.5892,56.6823,56.5391,56.5391,67314.926
2015-06-23 10:40:00,78.93,78.98,78.82,78.82,24672.86914765906,56.5391,56.5749,56.4603,56.4603,24672.8691
2015-06-23 10:45:00,78.84,78.98,78.8,78.82,28623.4493797519,56.4746,56.5749,56.4459,56.4603,28623.4494
2015-06-23 10:50:00,78.85,78.85,78.68,78.78,24079.63185274109,56.4818,56.4818,56.36,56.4316,24079.6319
2015-06-23 10:55:00,78.79,78.81,78.69,78.69,11119.447779111644,56.4388,56.4531,56.3672,56.3672,11119.4478
2015-06-23 11:00:00,78.69,78.8,78.68,78.79,22373.94957983193,56.3672,56.4459,56.36,56.4388,22373.9496
2015-06-23 11:05:00,78.81,78.83,78.72,78.72,20558.223289315723,56.4531,56.4674,56.3886,56.3886,20558.2233
2015-06-23 11:10:00,78.71,78.77,78.68,78.68,24468.787515006,56.3815,56.4245,56.36,56.36,24468.7875
2015-06-23 11:15:00,78.68,78.76,78.65,78.67,21964.785914365744,56.36,56.4173,56.3385,56.3528,21964.7859
2015-06-23 11:20:00,78.67,78.68,78.59,78.62,17124.84993997599,56.3528,56.36,56.2955,56.317,17124.8499
2015-06-23 11:25:00,78.63,78.64,78.5,78.54,20169.06762705082,56.3242,56.3313,56.2311,56.2597,20169.0676
2015-06-23 11:30:00,78.55,78.56,78.5,78.55,18678.47138855542,56.2669,56.274,56.2311,56.2669,18678.4714
2015-06-23 11:35:00,78.55,78.62,78.54,78.55,21972.789115646257,56.2669,56.317,56.2597,56.2669,21972.7891
2015-06-23 11:40:00,78.56,78.64,78.55,78.6,13063.225290116045,56.274,56.3313,56.2669,56.3027,13063.2253
2015-06-23 11:45:00,78.59,78.66,78.58,78.65,26727.69107643057,56.2955,56.3457,56.2884,56.3385,26727.6911
2015-06-23 11:50:00,78.65,78.68,78.63,78.67,72825.1300520208,56.3385,56.36,56.3242,56.3528,72825.1301
2015-06-23 11:55:00,78.68,78.79,78.67,78.79,32708.08323329332,56.36,56.4388,56.3528,56.4388,32708.0832
2015-06-23 12:00:00,78.79,78.81,78.69,78.78,20515.20608243297,56.4388,56.4531,56.3672,56.4316,20515.2061
2015-06-23 12:05:00,78.78,78.79,78.69,78.72,22406.962785114043,56.4316,56.4388,56.3672,56.3886,22406.9628
2015-06-23 12:10:00,78.72,78.77,78.69,78.75,10133.053221288514,56.3886,56.4245,56.3672,56.4101,10133.0532
2015-06-23 12:15:00,78.75,78.86,78.74,78.85,21314.52581032413,56.4101,56.4889,56.403,56.4818,21314.5258
2015-06-23 12:20:00,78.85,78.89,78.79,78.83,20008.00320128051,56.4818,56.5104,56.4388,56.4674,20008.0032
2015-06-23 12:25:00,78.84,78.98,78.83,78.91,16971.788715486193,56.4746,56.5749,56.4674,56.5247,16971.7887
2015-06-23 12:30:00,78.89,78.95,78.85,78.93,39118.64745898359,56.5104,56.5534,56.4818,56.5391,39118.6475
2015-06-23 12:35:00,78.94,79.0,78.92,78.93,62567.02681072428,56.5462,56.5892,56.5319,56.5391,62567.0268
2015-06-23 12:40:00,78.93,79.01,78.93,78.94,22333.93357342937,56.5391,56.5964,56.5391,56.5462,22333.9336
2015-06-23 12:45:00,78.93,78.97,78.9,78.94,71985.79431772708,56.5391,56.5677,56.5176,56.5462,71985.7943
2015-06-23 12:50:00,78.94,78.96,78.91,78.92,12699.07963185274,56.5462,56.5606,56.5247,56.5319,12699.0796
2015-06-23 12:55:00,78.92,78.95,78.87,78.9,27254.90196078431,56.5319,56.5534,56.4961,56.5176,27254.902
2015-06-23 13:00:00,78.89,78.93,78.85,78.93,51752.70108043217,56.5104,56.5391,56.4818,56.5391,51752.7011
2015-06-23 13:05:00,78.94,79.0,78.91,79.0,20881.352541016404,56.5462,56.5892,56.5247,56.5892,20881.3525
2015-06-23 13:10:00,79.0,79.04,78.97,79.04,19069.627851140453,56.5892,56.6179,56.5677,56.6179,19069.6279
2015-06-23 13:15:00,79.04,79.09,79.01,79.06,17099.83993597439,56.6179,56.6537,56.5964,56.6322,17099.8399
2015-06-23 13:20:00,79.05,79.09,79.04,79.05,18001.200480192074,56.625,56.6537,56.6179,56.625,18001.2005
2015-06-23 13:25:00,79.05,79.06,79.0,79.03,11578.63145258103,56.625,56.6322,56.5892,56.6107,11578.6315
2015-06-23 13:30:00,79.02,79.05,78.97,79.04,35342.13685474189,56.6035,56.625,56.5677,56.6179,35342.1369
2015-06-23 13:35:00,79.03,79.03,78.98,78.99,13171.26850740296,56.6107,56.6107,56.5749,56.5821,13171.2685
2015-06-23 13:40:00,79.0,79.04,78.96,78.96,24483.79351740696,56.5892,56.6179,56.5606,56.5606,24483.7935
2015-06-23 13:45:00,78.96,79.14,78.95,79.13,48176.27050820328,56.5606,56.6895,56.5534,56.6823,48176.2705
2015-06-23 13:50:00,79.11,79.25,79.11,79.2,90527.21088435371,56.668,56.7683,56.668,56.7325,90527.2109
2015-06-23 13:55:00,79.2,79.34,79.2,79.33,66543.61744697878,56.7325,56.8328,56.7325,56.8256,66543.6174
2015-06-23 14:00:00,79.32,79.36,79.18,79.19,53157.26290516206,56.8184,56.8471,56.7182,56.7253,53157.2629
2015-06-23 14:05:00,79.19,79.25,79.16,79.25,30828.33133253301,56.7253,56.7683,56.7038,56.7683,30828.3313
2015-06-23 14:10:00,79.25,79.34,79.22,79.32,25610.244097639054,56.7683,56.8328,56.7468,56.8184,25610.2441
2015-06-23 14:15:00,79.32,79.37,79.28,79.3,37310.924369747896,56.8184,56.8543,56.7898,56.8041,37310.9244
2015-06-23 14:20:00,79.3,79.36,79.28,79.3,29079.63185274109,56.8041,56.8471,56.7898,56.8041,29079.6319
2015-06-23 14:25:00,79.29,79.33,79.22,79.26,26389.55582232893,56.7969,56.8256,56.7468,56.7755,26389.5558
2015-06-23 14:30:00,79.28,79.38,79.25,79.38,24012.605042016803,56.7898,56.8614,56.7683,56.8614,24012.605
2015-06-23 14:35:00,79.37,79.38,79.3,79.35,33688.47539015606,56.8543,56.8614,56.8041,56.8399,33688.4754
2015-06-23 14:40:00,79.35,79.37,79.3,79.3,23631.45258103241,56.8399,56.8543,56.8041,56.8041,23631.4526
2015-06-23 14:45:00,79.32,79.34,79.29,79.29,41703.68147258903,56.8184,56.8328,56.7969,56.7969,41703.6815
2015-06-23 14:50:00,79.31,79.32,79.28,79.3,15787.314925970386,56.8113,56.8184,56.7898,56.8041,15787.3149
2015-06-23 14:55:00,79.31,79.32,79.26,79.31,25443.17727090836,56.8113,56.8184,56.7755,56.8113,25443.1773
2015-06-23 15:00:00,79.31,79.31,79.22,79.22,18809.52380952381,56.8113,56.8113,56.7468,56.7468,18809.5238
2015-06-23 15:05:00,79.21,79.28,79.2,79.24,57588.03521408563,56.7396,56.7898,56.7325,56.7611,57588.0352
2015-06-23 15:10:00,79.24,79.24,79.1,79.11,80399.15966386553,56.7611,56.7611,56.6608,56.668,80399.1597
2015-06-23 15:15:00,79.11,79.16,79.09,79.16,62335.93437374949,56.668,56.7038,56.6537,56.7038,62335.9344
2015-06-23 15:20:00,79.15,79.21,79.09,79.2,37244.89795918367,56.6967,56.7396,56.6537,56.7325,37244.898
2015-06-23 15:25:00,79.19,79.23,79.17,79.19,43448.37935174069,56.7253,56.754,56.711,56.7253,43448.3794
2015-06-23 15:30:00,79.19,79.29,79.18,79.29,79020.6082432973,56.7253,56.7969,56.7182,56.7969,79020.6082
2015-06-23 15:35:00,79.29,79.29,79.15,79.18,45630.252100840335,56.7969,56.7969,56.6967,56.7182,45630.2521
2015-06-23 15:40:00,79.18,79.22,79.1,79.11,81953.78151260503,56.7182,56.7468,56.6608,56.668,81953.7815
2015-06-23 15:45:00,79.11,79.27,79.1,79.26,91934.7739095638,56.668,56.7826,56.6608,56.7755,91934.7739
2015-06-23 15:50:00,79.26,79.38,79.24,79.38,130108.0432172869,56.7755,56.8614,56.7611,56.8614,130108.0432
2015-06-23 15:55:00,79.38,79.4,79.33,79.37,340470.18807523005,56.8614,56.8757,56.8256,56.8543,340470.1881
2015-06-24 09:30:00,79.19,79.31,78.96,79.14,62904.16166466586,56.7253,56.8113,56.5606,56.6895,62904.1617
2015-06-24 09:35:00,79.14,79.29,79.05,79.12,49311.72468987595,56.6895,56.7969,56.625,56.6752,49311.7247
2015-06-24 09:40:00,79.15,79.21,79.04,79.07,51449.579831932766,56.6967,56.7396,56.6179,56.6394,51449.5798
2015-06-24 09:45:00,79.09,79.31,79.09,79.16,24858.94357743097,56.6537,56.8113,56.6537,56.7038,24858.9436
2015-06-24 09:50:00,79.17,79.3,79.03,79.28,48977.59103641456,56.711,56.8041,56.6107,56.7898,48977.591
2015-06-24 09:55:00,79.3,79.49,79.28,79.47,45931.3725490196,56.8041,56.9402,56.7898,56.9259,45931.3725
2015-06-24 10:00:00,79.48,79.48,79.37,79.46,24554.821928771507,56.933,56.933,56.8543,56.9187,24554.8219
2015-06-24 10:05:00,79.46,79.48,79.36,79.4,31452.581032412963,56.9187,56.933,56.8471,56.8757,31452.581
2015-06-24 10:10:00,79.41,79.49,79.39,79.42,29473.78951580632,56.8829,56.9402,56.8686,56.8901,29473.7895
2015-06-24 10:15:00,79.4,79.5,79.37,79.49,64691.87675070027,56.8757,56.9474,56.8543,56.9402,64691.8768
2015-06-24 10:20:00,79.48,79.59,79.46,79.56,23898.559423769504,56.933,57.0118,56.9187,56.9904,23898.5594
2015-06-24 10:25:00,79.59,79.64,79.52,79.63,20022.008803521407,57.0118,57.0477,56.9617,57.0405,20022.0088
2015-06-24 10:30:00,79.65,79.7,79.46,79.49,62534.01360544217,57.0548,57.0906,56.9187,56.9402,62534.0136
2015-06-24 10:35:00,79.49,79.72,79.46,79.7,44014.60584233693,56.9402,57.105,56.9187,57.0906,44014.6058
2015-06-24 10:40:00,79.69,79.71,79.62,79.64,11818.727490996398,57.0835,57.0978,57.0333,57.0477,11818.7275
2015-06-24 10:45:00,79.65,79.65,79.44,79.47,17717.08683473389,57.0548,57.0548,56.9044,56.9259,17717.0868
2015-06-24 10:50:00,79.47,79.6,79.47,79.51,69565.8263305322,56.9259,57.019,56.9259,56.9545,69565.8263
2015-06-24 10:55:00,79.51,79.53,79.42,79.53,17686.074429771907,56.9545,56.9689,56.8901,56.9689,17686.0744
2015-06-24 11:00:00,79.52,79.52,79.37,79.39,19495.79831932773,56.9617,56.9617,56.8543,56.8686,19495.7983
2015-06-24 11:05:00,79.37,79.42,79.36,79.42,18820.52821128452,56.8543,56.8901,56.8471,56.8901,18820.5282
2015-06-24 11:10:00,79.41,79.41,79.32,79.32,40320.12805122048,56.8829,56.8829,56.8184,56.8184,40320.1281
2015-06-24 11:15:00,79.33,79.37,79.23,79.28,22359.943977591032,56.8256,56.8543,56.754,56.7898,22359.944
2015-06-24 11:20:00,79.28,79.34,79.26,79.28,27663.06522609043,56.7898,56.8328,56.7755,56.7898,27663.0652
2015-06-24 11:25:00,79.27,79.31,79.2,79.29,27765.106042416963,56.7826,56.8113,56.7325,56.7969,27765.106
2015-06-24 11:30:00,79.28,79.3,79.12,79.12,24977.99119647859,56.7898,56.8041,56.6752,56.6752,24977.9912
2015-06-24 11:35:00,79.1,79.13,79.01,79.02,17880.152060824326,56.6608,56.6823,56.5964,56.6035,17880.1521
2015-06-24 11:40:00,79.02,79.16,78.99,79.16,14721.8887555022,56.6035,56.7038,56.5821,56.7038,14721.8888
2015-06-24 11:45:00,79.15,79.15,79.05,79.06,11489.595838335334,56.6967,56.6967,56.625,56.6322,11489.5958
2015-06-24 11:50:00,79.05,79.06,78.94,78.95,43891.556622649055,56.625,56.6322,56.5462,56.5534,43891.5566
2015-06-24 11:55:00,78.96,79.04,78.96,79.0,41619.64785914365,56.5606,56.6179,56.5606,56.5892,41619.6479
2015-06-24 12:00:00,79.01,79.02,78.94,78.94,10753.30132052821,56.5964,56.6035,56.5462,56.5462,10753.3013
2015-06-24 12:05:00,78.94,79.03,78.92,78.98,10336.134453781511,56.5462,56.6107,56.5319,56.5749,10336.1345
2015-06-24 12:10:00,78.97,79.07,78.91,79.02,23833.533413365345,56.5677,56.6394,56.5247,56.6035,23833.5334
2015-06-24 12:15:00,79.03,79.04,79.01,79.02,4929.971988795518,56.6107,56.6179,56.5964,56.6035,4929.972
2015-06-24 12:20:00,79.01,79.01,78.93,78.99,16428.571428571428,56.5964,56.5964,56.5391,56.5821,16428.5714
2015-06-24 12:25:00,78.99,79.01,78.95,78.95,9786.914765906362,56.5821,56.5964,56.5534,56.5534,9786.9148
2015-06-24 12:30:00,78.95,78.98,78.91,78.93,15056.022408963585,56.5534,56.5749,56.5247,56.5391,15056.0224
2015-06-24 12:35:00,78.93,78.94,78.88,78.89,14004.601840736294,56.5391,56.5462,56.5033,56.5104,14004.6018
2015-06-24 12:40:00,78.89,78.92,78.85,78.92,10076.030412164864,56.5104,56.5319,56.4818,56.5319,10076.0304
2015-06-24 12:45:00,78.92,78.96,78.89,78.91,23271.30852340936,56.5319,56.5606,56.5104,56.5247,23271.3085
2015-06-24 12:50:00,78.9,78.91,78.77,78.78,42305.92236894758,56.5176,56.5247,56.4245,56.4316,42305.9224
2015-06-24 12:55:00,78.79,78.81,78.73,78.81,18425.37014805922,56.4388,56.4531,56.3958,56.4531,18425.3701
2015-06-24 13:00:00,78.82,78.87,78.81,78.86,12756.102440976389,56.4603,56.4961,56.4531,56.4889,12756.1024
2015-06-24 13:05:00,78.86,78.92,78.83,78.91,12799.119647859145,56.4889,56.5319,56.4674,56.5247,12799.1196
2015-06-24 13:10:00,78.92,78.92,78.87,78.87,16807.723089235693,56.5319,56.5319,56.4961,56.4961,16807.7231
2015-06-24 13:15:00,78.87,78.89,78.83,78.85,14207.683073229293,56.4961,56.5104,56.4674,56.4818,14207.6831
2015-06-24 13:20:00,78.86,78.89,78.82,78.82,11729.6918767507,56.4889,56.5104,56.4603,56.4603,11729.6919
2015-06-24 13:25:00,78.81,78.83,78.75,78.79,17926.170468187272,56.4531,56.4674,56.4101,56.4388,17926.1705
2015-06-24 13:30:00,78.79,78.83,78.77,78.82,18336.33453381352,56.4388,56.4674,56.4245,56.4603,18336.3345
2015-06-24 13:35:00,78.81,78.85,78.79,78.83,36017.40696278511,56.4531,56.4818,56.4388,56.4674,36017.407
2015-06-24 13:40:00,78.83,78.85,78.8,78.83,49596.8387354942,56.4674,56.4818,56.4459,56.4674,49596.8387
2015-06-24 13:45:00,78.84,78.88,78.83,78.86,16658.66346538615,56.4746,56.5033,56.4674,56.4889,16658.6635
2015-06-24 13:50:00,78.87,78.91,78.86,78.89,14282.713085234092,56.4961,56.5247,56.4889,56.5104,14282.7131
2015-06-24 13:55:00,78.88,78.9,78.85,78.88,15186.074429771908,56.5033,56.5176,56.4818,56.5033,15186.0744
2015-06-24 14:00:00,78.89,78.97,78.89,78.97,24305.722288915564,56.5104,56.5677,56.5104,56.5677,24305.7223
2015-06-24 14:05:00,78.97,78.98,78.93,78.95,19495.79831932773,56.5677,56.5749,56.5391,56.5534,19495.7983
2015-06-24 14:10:00,78.93,78.94,78.86,78.88,25417.16686674669,56.5391,56.5462,56.4889,56.5033,25417.1669
2015-06-24 14:15:00,78.88,78.92,78.87,78.89,37190.87635054021,56.5033,56.5319,56.4961,56.5104,37190.8764
2015-06-24 14:20:00,78.89,78.97,78.89,78.97,18476.390556222486,56.5104,56.5677,56.5104,56.5677,18476.3906
2015-06-24 14:25:00,78.98,78.99,78.92,78.94,26994.797919167664,56.5749,56.5821,56.5319,56.5462,26994.7979
2015-06-24 14:30:00,78.94,78.96,78.92,78.96,20903.36134453781,56.5462,56.5606,56.5319,56.5606,20903.3613
2015-06-24 14:35:00,78.95,79.02,78.94,79.0,24476.790716286512,56.5534,56.6035,56.5462,56.5892,24476.7907
2015-06-24 14:40:00,79.0,79.01,78.95,79.0,15644.25770308123,56.5892,56.5964,56.5534,56.5892,15644.2577
2015-06-24 14:45:00,78.99,79.0,78.95,78.95,25614.24569827931,56.5821,56.5892,56.5534,56.5534,25614.2457
2015-06-24 14:50:00,78.96,79.02,78.95,79.01,28731.49259703881,56.5606,56.6035,56.5534,56.5964,28731.4926
2015-06-24 14:55:00,79.02,79.08,79.01,79.06,29875.95038015206,56.6035,56.6465,56.5964,56.6322,29875.9504
2015-06-24 15:00:00,79.07,79.1,79.06,79.07,21027.410964385752,56.6394,56.6608,56.6322,56.6394,21027.411
2015-06-24 15:05:00,79.08,79.11,79.05,79.07,34807.923169267706,56.6465,56.668,56.625,56.6394,34807.9232
2015-06-24 15:10:00,79.07,79.1,79.05,79.08,19178.671468587432,56.6394,56.6608,56.625,56.6465,19178.6715
2015-06-24 15:15:00,79.08,79.13,79.06,79.08,29797.919167667063,56.6465,56.6823,56.6322,56.6465,29797.9192
2015-06-24 15:20:00,79.09,79.16,79.08,79.14,33534.4137655062,56.6537,56.7038,56.6465,56.6895,33534.4138
2015-06-24 15:25:00,79.15,79.23,79.13,79.21,51887.755102040814,56.6967,56.754,56.6823,56.7396,51887.7551
2015-06-24 15:30:00,79.22,79.26,79.21,79.23,118331.3325330132,56.7468,56.7755,56.7396,56.754,118331.3325
2015-06-24 15:35:00,79.23,79.31,79.23,79.3,105658.26330532212,56.754,56.8113,56.754,56.8041,105658.2633
2015-06-24 15:40:00,79.3,79.35,79.27,79.33,126561.62464985994,56.8041,56.8399,56.7826,56.8256,126561.6246
2015-06-24 15:45:00,79.33,79.38,79.32,79.37,129769.90796318528,56.8256,56.8614,56.8184,56.8543,129769.908
2015-06-24 15:50:00,79.38,79.42,79.34,79.35,134337.7350940376,56.8614,56.8901,56.8328,56.8399,134337.7351
2015-06-24 15:55:00,79.34,79.35,79.23,79.27,220360.14405762305,56.8328,56.8399,56.754,56.7826,220360.1441
2015-06-25 09:30:00,78.97,79.15,78.9,79.02,94620.84833933572,56.5677,56.6967,56.5176,56.6035,94620.8483
2015-06-25 09:35:00,78.99,79.09,78.88,78.97,55014.00560224089,56.5821,56.6537,56.5033,56.5677,55014.0056
2015-06-25 09:40:00,78.96,79.0,78.77,78.92,111084.4337735094,56.5606,56.5892,56.4245,56.5319,111084.4338
2015-06-25 09:45:00,78.95,79.1,78.86,79.1,50298.11924769908,56.5534,56.6608,56.4889,56.6608,50298.1192
2015-06-25 09:50:00,79.1,79.3,79.09,79.22,51162.46498599439,56.6608,56.8041,56.6537,56.7468,51162.465
2015-06-25 09:55:00,79.25,79.25,78.97,79.02,57822.12885154061,56.7683,56.7683,56.5677,56.6035,57822.1289
2015-06-25 10:00:00,79.04,79.04,78.94,78.94,47874.14965986394,56.6179,56.6179,56.5462,56.5462,47874.1497
2015-06-25 10:05:00,78.95,79.0,78.92,78.94,31572.629051620646,56.5534,56.5892,56.5319,56.5462,31572.6291
2015-06-25 10:10:00,78.92,78.94,78.82,78.87,39946.9787915166,56.5319,56.5462,56.4603,56.4961,39946.9788
2015-06-25 10:15:00,78.87,78.87,78.69,78.75,34195.67827130852,56.4961,56.4961,56.3672,56.4101,34195.6783
2015-06-25 10:20:00,78.74,78.74,78.62,78.62,34394.75790316126,56.403,56.403,56.317,56.317,34394.7579
2015-06-25 10:25:00,78.63,78.68,78.6,78.62,32005.802320928367,56.3242,56.36,56.3027,56.317,32005.8023
2015-06-25 10:30:00,78.6,78.66,78.59,78.64,27566.026410564224,56.3027,56.3457,56.2955,56.3313,27566.0264
2015-06-25 10:35:00,78.64,78.71,78.62,78.65,31199.479791916765,56.3313,56.3815,56.317,56.3385,31199.4798
2015-06-25 10:40:00,78.65,78.72,78.6,78.7,36380.55222088835,56.3385,56.3886,56.3027,56.3743,36380.5522
2015-06-25 10:45:00,78.69,78.71,78.66,78.67,28732.492997198875,56.3672,56.3815,56.3457,56.3528,28732.493
2015-06-25 10:50:00,78.68,78.7,78.63,78.7,30404.161664665862,56.36,56.3743,56.3242,56.3743,30404.1617
2015-06-25 10:55:00,78.7,78.86,78.7,78.84,47829.13165266106,56.3743,56.4889,56.3743,56.4746,47829.1317
2015-06-25 11:00:00,78.85,78.99,78.85,78.99,34284.713885554214,56.4818,56.5821,56.4818,56.5821,34284.7139
2015-06-25 11:05:00,78.99,79.0,78.92,78.93,32602.040816326527,56.5821,56.5892,56.5319,56.5391,32602.0408
2015-06-25 11:10:00,78.92,78.93,78.81,78.83,50725.29011604641,56.5319,56.5391,56.4531,56.4674,50725.2901
2015-06-25 11:15:00,78.83,78.86,78.81,78.83,53812.52501000399,56.4674,56.4889,56.4531,56.4674,53812.525
2015-06-25 11:20:00,78.83,78.84,78.79,78.79,36820.728291316525,56.4674,56.4746,56.4388,56.4388,36820.7283
2015-06-25 11:25:00,78.8,78.86,78.78,78.86,33373.34933973589,56.4459,56.4889,56.4316,56.4889,33373.3493
2015-06-25 11:30:00,78.86,78.89,78.81,78.89,28758.50340136054,56.4889,56.5104,56.4531,56.5104,28758.5034
2015-06-25 11:35:00,78.89,78.89,78.82,78.83,27289.91596638655,56.5104,56.5104,56.4603,56.4674,27289.916
2015-06-25 11:40:00,78.82,78.83,78.79,78.83,17505.00200080032,56.4603,56.4674,56.4388,56.4674,17505.002
2015-06-25 11:45:00,78.83,78.85,78.81,78.82,33853.54141656662,56.4674,56.4818,56.4531,56.4603,33853.5414
2015-06-25 11:50:00,78.82,78.87,78.81,78.85,18095.23809523809,56.4603,56.4961,56.4531,56.4818,18095.2381
2015-06-25 11:55:00,78.84,78.92,78.84,78.87,26374.54981992797,56.4746,56.5319,56.4746,56.4961,26374.5498
2015-06-25 12:00:00,78.87,78.91,78.81,78.82,25756.3025210084,56.4961,56.5247,56.4531,56.4603,25756.3025
2015-06-25 12:05:00,78.82,78.83,78.77,78.78,19835.934373749496,56.4603,56.4674,56.4245,56.4316,19835.9344
2015-06-25 12:10:00,78.78,78.78,78.68,78.7,22533.01320528211,56.4316,56.4316,56.36,56.3743,22533.0132
2015-06-25 12:15:00,78.71,78.73,78.7,78.71,43755.50220088035,56.3815,56.3958,56.3743,56.3815,43755.5022
2015-06-25 12:20:00,78.71,78.71,78.67,78.68,28273.30932372949,56.3815,56.3815,56.3528,56.36,28273.3093
2015-06-25 12:25:00,78.68,78.68,78.55,78.56,32245.898359343733,56.36,56.36,56.2669,56.274,32245.8984
2015-06-25 12:30:00,78.56,78.62,78.55,78.59,48297.31892757103,56.274,56.317,56.2669,56.2955,48297.3189
2015-06-25 12:35:00,78.6,78.6,78.47,78.49,40792.31692677071,56.3027,56.3027,56.2096,56.2239,40792.3169
2015-06-25 12:40:00,78.48,78.49,78.37,78.38,37795.118047218886,56.2167,56.2239,56.1379,56.1451,37795.118
2015-06-25 12:45:00,78.38,78.43,78.38,78.39,22887.15486194477,56.1451,56.1809,56.1451,56.1523,22887.1549
2015-06-25 12:50:00,78.4,78.42,78.31,78.36,50294.11764705882,56.1594,56.1737,56.095,56.1308,50294.1176
2015-06-25 12:55:00,78.35,78.47,78.35,78.45,49703.881552621046,56.1236,56.2096,56.1236,56.1952,49703.8816
2015-06-25 13:00:00,78.45,78.51,78.44,78.47,42408.96358543417,56.1952,56.2382,56.1881,56.2096,42408.9636
2015-06-25 13:05:00,78.48,78.53,78.44,78.53,28558.423369347736,56.2167,56.2525,56.1881,56.2525,28558.4234
2015-06-25 13:10:00,78.54,78.59,78.53,78.57,19561.82472989196,56.2597,56.2955,56.2525,56.2812,19561.8247
2015-06-25 13:15:00,78.56,78.6,78.55,78.59,22616.046418567425,56.274,56.3027,56.2669,56.2955,22616.0464
2015-06-25 13:20:00,78.59,78.59,78.54,78.54,15910.36414565826,56.2955,56.2955,56.2597,56.2597,15910.3641
2015-06-25 13:25:00,78.54,78.54,78.42,78.44,31307.52300920368,56.2597,56.2597,56.1737,56.1881,31307.523
2015-06-25 13:30:00,78.44,78.46,78.43,78.45,18612.4449779912,56.1881,56.2024,56.1809,56.1952,18612.445
2015-06-25 13:35:00,78.45,78.48,78.44,78.48,15924.369747899158,56.1952,56.2167,56.1881,56.2167,15924.3697
2015-06-25 13:40:00,78.48,78.48,78.41,78.45,26026.410564225687,56.2167,56.2167,56.1666,56.1952,26026.4106
2015-06-25 13:45:00,78.46,78.5,78.45,78.5,24511.80472188875,56.2024,56.2311,56.1952,56.2311,24511.8047
2015-06-25 13:50:00,78.5,78.57,78.49,78.52,25973.389355742293,56.2311,56.2812,56.2239,56.2454,25973.3894
2015-06-25 13:55:00,78.53,78.55,78.47,78.5,23942.57703081232,56.2525,56.2669,56.2096,56.2311,23942.577
2015-06-25 14:00:00,78.5,78.52,78.48,78.51,21407.56302521008,56.2311,56.2454,56.2167,56.2382,21407.563
2015-06-25 14:05:00,78.5,78.51,78.47,78.49,20455.182072829128,56.2311,56.2382,56.2096,56.2239,20455.1821
2015-06-25 14:10:00,78.48,78.5,78.46,78.5,33098.23929571828,56.2167,56.2311,56.2024,56.2311,33098.2393
2015-06-25 14:15:00,78.49,78.56,78.49,78.56,20379.15166066426,56.2239,56.274,56.2239,56.274,20379.1517
2015-06-25 14:20:00,78.56,78.58,78.5,78.54,31930.77230892357,56.274,56.2884,56.2311,56.2597,31930.7723
2015-06-25 14:25:00,78.55,78.55,78.46,78.47,31323.529411764703,56.2669,56.2669,56.2024,56.2096,31323.5294
2015-06-25 14:30:00,78.49,78.51,78.47,78.47,27735.094037615043,56.2239,56.2382,56.2096,56.2096,27735.094
2015-06-25 14:35:00,78.46,78.49,78.42,78.49,24656.862745098035,56.2024,56.2239,56.1737,56.2239,24656.8627
2015-06-25 14:40:00,78.49,78.49,78.41,78.42,34563.82553021208,56.2239,56.2239,56.1666,56.1737,34563.8255
2015-06-25 14:45:00,78.43,78.44,78.39,78.4,21619.647859143653,56.1809,56.1881,56.1523,56.1594,21619.6479
2015-06-25 14:50:00,78.4,78.43,78.38,78.41,60050.0200080032,56.1594,56.1809,56.1451,56.1666,60050.02
2015-06-25 14:55:00,78.41,78.45,78.41,78.45,25493.19727891156,56.1666,56.1952,56.1666,56.1952,25493.1973
2015-06-25 15:00:00,78.45,78.45,78.38,78.43,40854.341736694674,56.1952,56.1952,56.1451,56.1809,40854.3417
2015-06-25 15:05:00,78.43,78.48,78.43,78.44,40561.22448979592,56.1809,56.2167,56.1809,56.1881,40561.2245
2015-06-25 15:10:00,78.43,78.46,78.41,78.44,39939.97599039615,56.1809,56.2024,56.1666,56.1881,39939.976
2015-06-25 15:15:00,78.44,78.48,78.43,78.43,48117.2468987595,56.1881,56.2167,56.1809,56.1809,48117.2469
2015-06-25 15:20:00,78.44,78.45,78.38,78.39,38176.27050820328,56.1881,56.1952,56.1451,56.1523,38176.2705
2015-06-25 15:25:00,78.38,78.38,78.33,78.34,38944.57783113245,56.1451,56.1451,56.1093,56.1164,38944.5778
2015-06-25 15:30:00,78.33,78.42,78.32,78.4,120707.28291316524,56.1093,56.1737,56.1021,56.1594,120707.2829
2015-06-25 15:35:00,78.4,78.61,78.39,78.6,121953.78151260504,56.1594,56.3098,56.1523,56.3027,121953.7815
2015-06-25 15:40:00,78.61,78.67,78.6,78.67,122032.81312525008,56.3098,56.3528,56.3027,56.3528,122032.8131
2015-06-25 15:45:00,78.67,78.75,78.66,78.73,129351.7406962785,56.3528,56.4101,56.3457,56.3958,129351.7407
2015-06-25 15:50:00,78.73,78.74,78.59,78.63,116053.4213685474,56.3958,56.403,56.2955,56.3242,116053.4214
2015-06-25 15:55:00,78.62,78.64,78.49,78.5,334298.7194877951,56.317,56.3313,56.2239,56.2311,334298.7195
2015-06-26 09:30:00,78.27,78.35,77.83,77.95,61906.76270508202,56.0663,56.1236,55.7511,55.8371,61906.7627
2015-06-26 09:35:00,77.97,78.01,77.87,77.87,20784.313725490192,55.8514,55.8801,55.7798,55.7798,20784.3137
2015-06-26 09:40:00,77.91,77.94,77.62,77.67,71251.50060024009,55.8084,55.8299,55.6007,55.6365,71251.5006
2015-06-26 09:45:00,77.66,77.66,77.53,77.53,52499.99999999999,55.6293,55.6293,55.5362,55.5362,52500.0
2015-06-26 09:50:00,77.54,77.67,77.37,77.65,251060.42416966785,55.5434,55.6365,55.4216,55.6222,251060.4242
2015-06-26 09:55:00,77.66,77.82,77.53,77.74,37357.94317727091,55.6293,55.744,55.5362,55.6867,37357.9432
2015-06-26 10:00:00,77.74,77.94,77.72,77.83,36463.58543417366,55.6867,55.8299,55.6723,55.7511,36463.5854
2015-06-26 10:05:00,77.84,77.98,77.76,77.78,51699.67987194877,55.7583,55.8586,55.701,55.7153,51699.6799
2015-06-26 10:10:00,77.78,77.81,77.64,77.8,37579.031612645056,55.7153,55.7368,55.615,55.7296,37579.0316
2015-06-26 10:15:00,77.79,77.81,77.65,77.71,35289.1156462585,55.7225,55.7368,55.6222,55.6652,35289.1156
2015-06-26 10:20:00,77.7,77.7,77.51,77.52,35604.24169667867,55.658,55.658,55.5219,55.5291,35604.2417
2015-06-26 10:25:00,77.53,77.7,77.5,77.7,23019.207683073226,55.5362,55.658,55.5147,55.658,23019.2077
2015-06-26 10:30:00,77.73,77.73,77.63,77.63,21582.633053221285,55.6795,55.6795,55.6079,55.6079,21582.6331
2015-06-26 10:35:00,77.63,77.64,77.57,77.61,20545.21808723489,55.6079,55.615,55.5649,55.5935,20545.2181
2015-06-26 10:40:00,77.6,77.63,77.56,77.59,23053.221288515404,55.5864,55.6079,55.5577,55.5792,23053.2213
2015-06-26 10:45:00,77.59,77.69,77.56,77.68,17090.83633453381,55.5792,55.6508,55.5577,55.6437,17090.8363
2015-06-26 10:50:00,77.68,77.75,77.66,77.68,19895.95838335334,55.6437,55.6938,55.6293,55.6437,19895.9584
2015-06-26 10:55:00,77.68,77.68,77.59,77.61,24909.96398559424,55.6437,55.6437,55.5792,55.5935,24909.964
2015-06-26 11:00:00,77.61,77.68,77.6,77.63,25789.315726290515,55.5935,55.6437,55.5864,55.6079,25789.3157
2015-06-26 11:05:00,77.63,77.66,77.59,77.61,18915.566226490595,55.6079,55.6293,55.5792,55.5935,18915.5662
2015-06-26 11:10:00,77.62,77.66,77.61,77.65,19852.941176470587,55.6007,55.6293,55.5935,55.6222,19852.9412
2015-06-26 11:15:00,77.65,77.65,77.57,77.64,25692.276910764303,55.6222,55.6222,55.5649,55.615,25692.2769
2015-06-26 11:20:00,77.62,77.64,77.6,77.63,20909.3637454982,55.6007,55.615,55.5864,55.6079,20909.3637
2015-06-26 11:25:00,77.64,77.82,77.63,77.8,30597.23889555822,55.615,55.744,55.6079,55.7296,30597.2389
2015-06-26 11:30:00,77.81,77.89,77.8,77.86,20784.313725490192,55.7368,55.7941,55.7296,55.7726,20784.3137
2015-06-26 11:35:00,77.86,77.88,77.8,77.81,43751.50060024009,55.7726,55.7869,55.7296,55.7368,43751.5006
2015-06-26 11:40:00,77.8,77.8,77.76,77.77,17024.809923969588,55.7296,55.7296,55.701,55.7081,17024.8099
2015-06-26 11:45:00,77.78,77.79,77.74,77.75,21169.467787114845,55.7153,55.7225,55.6867,55.6938,21169.4678
2015-06-26 11:50:00,77.75,77.76,77.68,77.7,36893.7575030012,55.6938,55.701,55.6437,55.658,36893.7575
2015-06-26 11:55:00,77.71,77.71,77.63,77.68,19624.84993997599,55.6652,55.6652,55.6079,55.6437,19624.8499
2015-06-26 12:00:00,77.68,77.74,77.64,77.67,42608.04321728691,55.6437,55.6867,55.615,55.6365,42608.0432
2015-06-26 12:05:00,77.66,77.69,77.63,77.67,14489.795918367345,55.6293,55.6508,55.6079,55.6365,14489.7959
2015-06-26 12:10:00,77.67,77.68,77.62,77.66,26515.606242497,55.6365,55.6437,55.6007,55.6293,26515.6062
2015-06-26 12:15:00,77.66,77.74,77.65,77.74,24764.90596238495,55.6293,55.6867,55.6222,55.6867,24764.906
2015-06-26 12:20:00,77.74,77.74,77.68,77.69,26946.778711484592,55.6867,55.6867,55.6437,55.6508,26946.7787
2015-06-26 12:25:00,77.69,77.72,77.67,77.67,14421.768707482992,55.6508,55.6723,55.6365,55.6365,14421.7687
2015-06-26 12:30:00,77.68,77.73,77.67,77.7,15907.362945178067,55.6437,55.6795,55.6365,55.658,15907.3629
2015-06-26 12:35:00,77.71,77.72,77.65,77.69,15252.100840336132,55.6652,55.6723,55.6222,55.6508,15252.1008
2015-06-26 12:40:00,77.69,77.69,77.57,77.61,25614.24569827931,55.6508,55.6508,55.5649,55.5935,25614.2457
2015-06-26 12:45:00,77.62,77.63,77.59,77.62,14743.897559023608,55.6007,55.6079,55.5792,55.6007,14743.8976
2015-06-26 12:50:00,77.62,77.68,77.61,77.61,20131.052420968383,55.6007,55.6437,55.5935,55.5935,20131.0524
2015-06-26 12:55:00,77.61,77.62,77.57,77.58,17872.148859543817,55.5935,55.6007,55.5649,55.572,17872.1489
2015-06-26 13:00:00,77.58,77.6,77.54,77.55,21960.78431372549,55.572,55.5864,55.5434,55.5506,21960.7843
2015-06-26 13:05:00,77.56,77.57,77.52,77.55,19731.89275710284,55.5577,55.5649,55.5291,55.5506,19731.8928
2015-06-26 13:10:00,77.54,77.55,77.47,77.49,27612.04481792717,55.5434,55.5506,55.4932,55.5076,27612.0448
2015-06-26 13:15:00,77.49,77.57,77.48,77.53,20649.25970388155,55.5076,55.5649,55.5004,55.5362,20649.2597
2015-06-26 13:20:00,77.53,77.54,77.49,77.51,22643.057222889154,55.5362,55.5434,55.5076,55.5219,22643.0572
2015-06-26 13:25:00,77.51,77.55,77.5,77.55,16122.448979591834,55.5219,55.5506,55.5147,55.5506,16122.449
2015-06-26 13:30:00,77.55,77.58,77.54,77.58,18812.525010004,55.5506,55.572,55.5434,55.572,18812.525
2015-06-26 13:35:00,77.59,77.59,77.54,77.54,19713.885554221688,55.5792,55.5792,55.5434,55.5434,19713.8856
2015-06-26 13:40:00,77.54,77.75,77.53,77.71,52840.13605442176,55.5434,55.6938,55.5362,55.6652,52840.1361
2015-06-26 13:45:00,77.7,77.86,77.69,77.83,42621.04841936774,55.658,55.7726,55.6508,55.7511,42621.0484
2015-06-26 13:50:00,77.82,77.91,77.81,77.91,26401.56062424969,55.744,55.8084,55.7368,55.8084,26401.5606
2015-06-26 13:55:00,77.9,77.99,77.89,77.97,25776.310524209683,55.8013,55.8657,55.7941,55.8514,25776.3105
2015-06-26 14:00:00,77.97,78.12,77.96,78.09,42273.90956382552,55.8514,55.9589,55.8442,55.9374,42273.9096
2015-06-26 14:05:00,78.09,78.1,78.02,78.04,38962.5850340136,55.9374,55.9445,55.8872,55.9015,38962.585
2015-06-26 14:10:00,78.04,78.11,78.04,78.07,26393.557422969185,55.9015,55.9517,55.9015,55.923,26393.5574
2015-06-26 14:15:00,78.08,78.12,77.94,77.95,23036.21448579432,55.9302,55.9589,55.8299,55.8371,23036.2145
2015-06-26 14:20:00,77.94,78.08,77.94,78.04,33765.50620248099,55.8299,55.9302,55.8299,55.9015,33765.5062
2015-06-26 14:25:00,78.03,78.08,77.97,78.07,24892.957182873142,55.8944,55.9302,55.8514,55.923,24892.9572
2015-06-26 14:30:00,78.07,78.09,78.02,78.07,24670.86834733893,55.923,55.9374,55.8872,55.923,24670.8683
2015-06-26 14:35:00,78.08,78.16,78.07,78.16,34737.89515806322,55.9302,55.9875,55.923,55.9875,34737.8952
2015-06-26 14:40:00,78.16,78.18,78.11,78.17,32024.809923969584,55.9875,56.0018,55.9517,55.9947,32024.8099
2015-06-26 14:45:00,78.18,78.23,78.17,78.18,56308.52340936374,56.0018,56.0376,55.9947,56.0018,56308.5234
2015-06-26 14:50:00,78.19,78.28,78.16,78.24,44948.97959183673,56.009,56.0735,55.9875,56.0448,44948.9796
2015-06-26 14:55:00,78.24,78.27,78.18,78.19,31126.45058023209,56.0448,56.0663,56.0018,56.009,31126.4506
2015-06-26 15:00:00,78.2,78.3,78.17,78.29,41669.66786714685,56.0162,56.0878,55.9947,56.0806,41669.6679
2015-06-26 15:05:00,78.3,78.46,78.29,78.44,58074.229691876746,56.0878,56.2024,56.0806,56.1881,58074.2297
2015-06-26 15:10:00,78.44,78.47,78.38,78.39,40773.30932372949,56.1881,56.2096,56.1451,56.1523,40773.3093
2015-06-26 15:15:00,78.39,78.39,78.31,78.37,55852.34093637455,56.1523,56.1523,56.095,56.1379,55852.3409
2015-06-26 15:20:00,78.38,78.39,78.33,78.37,48312.32492997198,56.1451,56.1523,56.1093,56.1379,48312.3249
2015-06-26 15:25:00,78.38,78.54,78.37,78.54,38770.50820328131,56.1451,56.2597,56.1379,56.2597,38770.5082
2015-06-26 15:30:00,78.54,78.73,78.49,78.7,118526.41056422568,56.2597,56.3958,56.2239,56.3743,118526.4106
2015-06-26 15:35:00,78.7,78.86,78.7,78.86,172109.843937575,56.3743,56.4889,56.3743,56.4889,172109.8439
2015-06-26 15:40:00,78.86,79.04,78.85,78.98,186906.762705082,56.4889,56.6179,56.4818,56.5749,186906.7627
2015-06-26 15:45:00,78.98,79.14,78.95,79.11,275700.2801120448,56.5749,56.6895,56.5534,56.668,275700.2801
2015-06-26 15:50:00,79.11,79.19,79.04,79.19,193276.3105242097,56.668,56.7253,56.6179,56.7253,193276.3105
2015-06-26 15:55:00,79.19,79.24,79.14,79.18,507176.8707482993,56.7253,56.7611,56.6895,56.7182,507176.8707
2015-06-29 09:30:00,77.99,77.99,77.69,77.91,127033.81352541017,55.8657,55.8657,55.6508,55.8084,127033.8135
2015-06-29 09:35:00,77.91,77.91,77.63,77.7,48013.20528211284,55.8084,55.8084,55.6079,55.658,48013.2053
2015-06-29 09:40:00,77.68,77.94,77.51,77.54,94223.6894757903,55.6437,55.8299,55.5219,55.5434,94223.6895
2015-06-29 09:45:00,77.56,77.73,77.53,77.71,43497.39895958383,55.5577,55.6795,55.5362,55.6652,43497.399
2015-06-29 09:50:00,77.7,77.88,77.7,77.74,45406.16246498599,55.658,55.7869,55.658,55.6867,45406.1625
2015-06-29 09:55:00,77.74,77.74,77.59,77.61,29439.775910364144,55.6867,55.6867,55.5792,55.5935,29439.7759
2015-06-29 10:00:00,77.61,77.71,77.58,77.61,57176.87074829931,55.5935,55.6652,55.572,55.5935,57176.8707
2015-06-29 10:05:00,77.61,77.71,77.47,77.48,56669.66786714685,55.5935,55.6652,55.4932,55.5004,56669.6679
2015-06-29 10:10:00,77.48,77.51,77.29,77.31,116480.59223689476,55.5004,55.5219,55.3643,55.3786,116480.5922
2015-06-29 10:15:00,77.3,77.36,77.25,77.31,54929.97198879552,55.3715,55.4145,55.3357,55.3786,54929.972
2015-06-29 10:20:00,77.32,77.49,77.31,77.48,26486.59463785513,55.3858,55.5076,55.3786,55.5004,26486.5946
2015-06-29 10:25:00,77.48,77.54,77.46,77.49,78863.54541816725,55.5004,55.5434,55.4861,55.5076,78863.5454
2015-06-29 10:30:00,77.5,77.67,77.47,77.62,38666.46658663465,55.5147,55.6365,55.4932,55.6007,38666.4666
2015-06-29 10:35:00,77.62,77.79,77.62,77.79,33914.56582633053,55.6007,55.7225,55.6007,55.7225,33914.5658
2015-06-29 10:40:00,77.78,77.86,77.77,77.81,41145.4581832733,55.7153,55.7726,55.7081,55.7368,41145.4582
2015-06-29 10:45:00,77.81,78.05,77.8,77.97,133983.59343737495,55.7368,55.9087,55.7296,55.8514,133983.5934
2015-06-29 10:50:00,77.96,77.98,77.9,77.98,32247.899159663863,55.8442,55.8586,55.8013,55.8586,32247.8992
2015-06-29 10:55:00,77.98,78.09,77.93,78.05,80160.06402561023,55.8586,55.9374,55.8228,55.9087,80160.064
2015-06-29 11:00:00,78.04,78.05,77.96,78.0,46746.69867947178,55.9015,55.9087,55.8442,55.8729,46746.6987
2015-06-29 11:05:00,78.0,78.04,77.97,78.02,85051.02040816325,55.8729,55.9015,55.8514,55.8872,85051.0204
2015-06-29 11:10:00,78.02,78.02,77.89,77.92,47587.034813925566,55.8872,55.8872,55.7941,55.8156,47587.0348
2015-06-29 11:15:00,77.93,77.96,77.82,77.85,31205.48219287715,55.8228,55.8442,55.744,55.7654,31205.4822
2015-06-29 11:20:00,77.85,77.98,77.85,77.88,41604.641856742695,55.7654,55.8586,55.7654,55.7869,41604.6419
2015-06-29 11:25:00,77.86,77.9,77.78,77.81,39514.80592236894,55.7726,55.8013,55.7153,55.7368,39514.8059
2015-06-29 11:30:00,77.82,77.9,77.8,77.85,32816.12645058023,55.744,55.8013,55.7296,55.7654,32816.1265
2015-06-29 11:35:00,77.85,77.91,77.81,77.88,77226.89075630251,55.7654,55.8084,55.7368,55.7869,77226.8908
2015-06-29 11:40:00,77.86,77.92,77.83,77.85,49730.89235694277,55.7726,55.8156,55.7511,55.7654,49730.8924
2015-06-29 11:45:00,77.85,77.9,77.83,77.88,24474.789915966383,55.7654,55.8013,55.7511,55.7869,24474.7899
2015-06-29 11:50:00,77.86,77.88,77.82,77.82,18876.550620248097,55.7726,55.7869,55.744,55.744,18876.5506
2015-06-29 11:55:00,77.82,77.84,77.79,77.84,23953.581432573028,55.744,55.7583,55.7225,55.7583,23953.5814
2015-06-29 12:00:00,77.83,77.85,77.8,77.85,13728.491396558622,55.7511,55.7654,55.7296,55.7654,13728.4914
2015-06-29 12:05:00,77.85,77.89,77.8,77.89,34406.76270508203,55.7654,55.7941,55.7296,55.7941,34406.7627
2015-06-29 12:10:00,77.89,77.9,77.83,77.84,40514.20568227291,55.7941,55.8013,55.7511,55.7583,40514.2057
2015-06-29 12:15:00,77.85,77.87,77.83,77.86,32268.90756302521,55.7654,55.7798,55.7511,55.7726,32268.9076
2015-06-29 12:20:00,77.86,77.87,77.77,77.77,21826.73069227691,55.7726,55.7798,55.7081,55.7081,21826.7307
2015-06-29 12:25:00,77.77,77.77,77.68,77.68,18331.332533013203,55.7081,55.7081,55.6437,55.6437,18331.3325
2015-06-29 12:30:00,77.68,77.76,77.67,77.73,32747.09883953581,55.6437,55.701,55.6365,55.6795,32747.0988
2015-06-29 12:35:00,77.73,77.76,77.7,77.7,27701.080432172865,55.6795,55.701,55.658,55.658,27701.0804
2015-06-29 12:40:00,77.69,77.71,77.65,77.65,13253.30132052821,55.6508,55.6652,55.6222,55.6222,13253.3013
2015-06-29 12:45:00,77.65,77.66,77.57,77.57,11539.615846338536,55.6222,55.6293,55.5649,55.5649,11539.6158
2015-06-29 12:50:00,77.58,77.58,77.53,77.55,16885.754301720688,55.572,55.572,55.5362,55.5506,16885.7543
2015-06-29 12:55:00,77.56,77.56,77.48,77.5,18438.375350140053,55.5577,55.5577,55.5004,55.5147,18438.3754
2015-06-29 13:00:00,77.49,77.5,77.36,77.37,23737.4949979992,55.5076,55.5147,55.4145,55.4216,23737.495
2015-06-29 13:05:00,77.37,77.38,77.32,77.34,23013.20528211284,55.4216,55.4288,55.3858,55.4001,23013.2053
2015-06-29 13:10:00,77.34,77.35,77.28,77.28,19328.731492597035,55.4001,55.4073,55.3571,55.3571,19328.7315
2015-06-29 13:15:00,77.29,77.3,77.25,77.26,17825.130052020806,55.3643,55.3715,55.3357,55.3428,17825.1301
2015-06-29 13:20:00,77.26,77.3,77.22,77.23,33084.233693477385,55.3428,55.3715,55.3142,55.3213,33084.2337
2015-06-29 13:25:00,77.22,77.26,77.21,77.26,21817.72709083633,55.3142,55.3428,55.307,55.3428,21817.7271
2015-06-29 13:30:00,77.24,77.3,77.22,77.29,33743.49739895958,55.3285,55.3715,55.3142,55.3643,33743.4974
2015-06-29 13:35:00,77.29,77.29,77.24,77.26,27932.172869147656,55.3643,55.3643,55.3285,55.3428,27932.1729
2015-06-29 13:40:00,77.25,77.26,77.17,77.19,68385.35414165666,55.3357,55.3428,55.2783,55.2927,68385.3541
2015-06-29 13:45:00,77.19,77.26,77.19,77.23,23852.54101640656,55.2927,55.3428,55.2927,55.3213,23852.541
2015-06-29 13:50:00,77.23,77.32,77.22,77.3,38749.49979991996,55.3213,55.3858,55.3142,55.3715,38749.4998
2015-06-29 13:55:00,77.29,77.3,77.19,77.23,41350.54021608643,55.3643,55.3715,55.2927,55.3213,41350.5402
2015-06-29 14:00:00,77.22,77.26,77.22,77.25,17010.80432172869,55.3142,55.3428,55.3142,55.3357,17010.8043
2015-06-29 14:05:00,77.24,77.3,77.23,77.26,27894.157663065223,55.3285,55.3715,55.3213,55.3428,27894.1577
2015-06-29 14:10:00,77.26,77.27,77.13,77.15,33279.31172468987,55.3428,55.35,55.2497,55.264,33279.3117
2015-06-29 14:15:00,77.15,77.19,77.14,77.15,18666.46658663465,55.264,55.2927,55.2569,55.264,18666.4666
2015-06-29 14:20:00,77.16,77.16,77.07,77.13,31912.76510604241,55.2712,55.2712,55.2067,55.2497,31912.7651
2015-06-29 14:25:00,77.13,77.16,77.11,77.15,21148.4593837535,55.2497,55.2712,55.2354,55.264,21148.4594
2015-06-29 14:30:00,77.16,77.19,77.13,77.13,28862.5450180072,55.2712,55.2927,55.2497,55.2497,28862.545
2015-06-29 14:35:00,77.13,77.22,77.1,77.21,55538.21528611444,55.2497,55.3142,55.2282,55.307,55538.2153
2015-06-29 14:40:00,77.21,77.25,77.17,77.25,41751.7006802721,55.307,55.3357,55.2783,55.3357,41751.7007
2015-06-29 14:45:00,77.25,77.33,77.23,77.31,53645.4581832733,55.3357,55.393,55.3213,55.3786,53645.4582
2015-06-29 14:50:00,77.3,77.32,77.23,77.27,22634.053621448576,55.3715,55.3858,55.3213,55.35,22634.0536
2015-06-29 14:55:00,77.27,77.27,77.21,77.21,29318.7274909964,55.35,55.35,55.307,55.307,29318.7275
2015-06-29 15:00:00,77.2,77.27,77.2,77.2,58925.57022809123,55.2998,55.35,55.2998,55.2998,58925.5702
2015-06-29 15:05:00,77.21,77.32,77.21,77.27,62370.948379351736,55.307,55.3858,55.307,55.35,62370.9484
2015-06-29 15:10:00,77.28,77.35,77.25,77.28,47510.00400160063,55.3571,55.4073,55.3357,55.3571,47510.004
2015-06-29 15:15:00,77.27,77.45,77.26,77.43,119747.89915966384,55.35,55.4789,55.3428,55.4646,119747.8992
2015-06-29 15:20:00,77.43,77.48,77.36,77.47,174843.93757503,55.4646,55.5004,55.4145,55.4932,174843.9376
2015-06-29 15:25:00,77.46,77.56,77.42,77.52,138024.20968387357,55.4861,55.5577,55.4574,55.5291,138024.2097
2015-06-29 15:30:00,77.52,77.63,77.47,77.56,148680.47218887554,55.5291,55.6079,55.4932,55.5577,148680.4722
2015-06-29 15:35:00,77.55,77.66,77.55,77.63,161826.7306922769,55.5506,55.6293,55.5506,55.6079,161826.7307
2015-06-29 15:40:00,77.64,77.72,77.62,77.66,144929.9719887955,55.615,55.6723,55.6007,55.6293,144929.972
2015-06-29 15:45:00,77.65,77.66,77.39,77.47,147981.19247699078,55.6222,55.6293,55.4359,55.4932,147981.1925
2015-06-29 15:50:00,77.47,77.57,77.46,77.48,108458.38335334133,55.4932,55.5649,55.4861,55.5004,108458.3834
2015-06-29 15:55:00,77.48,77.49,77.31,77.34,255043.0172068828,55.5004,55.5076,55.3786,55.4001,255043.0172
2015-06-30 09:30:00,78.15,78.15,77.84,77.88,72316.92677070828,55.9803,55.9803,55.7583,55.7869,72316.9268
2015-06-30 09:35:00,77.99,78.25,77.93,78.17,38153.2613045218,55.8657,56.052,55.8228,55.9947,38153.2613
2015-06-30 09:40:00,78.19,78.21,78.01,78.07,32074.829931972785,56.009,56.0233,55.8801,55.923,32074.8299
2015-06-30 09:45:00,78.07,78.13,77.77,77.81,32469.98799519808,55.923,55.966,55.7081,55.7368,32469.988
2015-06-30 09:50:00,77.81,77.89,77.68,77.75,34638.85554221689,55.7368,55.7941,55.6437,55.6938,34638.8555
2015-06-30 09:55:00,77.73,77.84,77.7,77.78,39806.92276910764,55.6795,55.7583,55.658,55.7153,39806.9228
2015-06-30 10:00:00,77.76,77.76,77.68,77.74,19964.98599439776,55.701,55.701,55.6437,55.6867,19964.986
2015-06-30 10:05:00,77.72,77.77,77.68,77.73,29258.70348139256,55.6723,55.7081,55.6437,55.6795,29258.7035
2015-06-30 10:10:00,77.73,77.78,77.62,77.63,24622.84913965586,55.6795,55.7153,55.6007,55.6079,24622.8491
2015-06-30 10:15:00,77.63,77.7,77.6,77.68,20485.19407763105,55.6079,55.658,55.5864,55.6437,20485.1941
2015-06-30 10:20:00,77.67,77.8,77.64,77.77,38079.231692677065,55.6365,55.7296,55.615,55.7081,38079.2317
2015-06-30 10:25:00,77.78,78.02,77.78,77.93,31014.40576230492,55.7153,55.8872,55.7153,55.8228,31014.4058
2015-06-30 10:30:00,77.92,77.93,77.74,77.79,20271.10844337735,55.8156,55.8228,55.6867,55.7225,20271.1084
2015-06-30 10:35:00,77.79,77.83,77.66,77.68,44670.86834733893,55.7225,55.7511,55.6293,55.6437,44670.8683
2015-06-30 10:40:00,77.69,77.74,77.66,77.72,29752.901160464186,55.6508,55.6867,55.6293,55.6723,29752.9012
2015-06-30 10:45:00,77.73,77.76,77.55,77.55,30913.365346138453,55.6795,55.701,55.5506,55.5506,30913.3653
2015-06-30 10:50:00,77.54,77.62,77.53,77.59,22851.14045618247,55.5434,55.6007,55.5362,55.5792,22851.1405
2015-06-30 10:55:00,77.58,77.67,77.55,77.57,35136.054421768706,55.572,55.6365,55.5506,55.5649,35136.0544
2015-06-30 11:00:00,77.56,77.59,77.48,77.54,34081.63265306122,55.5577,55.5792,55.5004,55.5434,34081.6327
2015-06-30 11:05:00,77.56,77.59,77.51,77.53,34109.643857543015,55.5577,55.5792,55.5219,55.5362,34109.6439
2015-06-30 11:10:00,77.54,77.69,77.52,77.68,47835.13405362144,55.5434,55.6508,55.5291,55.6437,47835.1341
2015-06-30 11:15:00,77.68,77.78,77.67,77.78,21183.47338935574,55.6437,55.7153,55.6365,55.7153,21183.4734
2015-06-30 11:20:00,77.77,77.83,77.74,77.78,24832.933173269303,55.7081,55.7511,55.6867,55.7153,24832.9332
2015-06-30 11:25:00,77.79,77.81,77.66,77.67,49964.98599439776,55.7225,55.7368,55.6293,55.6365,49964.986
2015-06-30 11:30:00,77.67,77.72,77.6,77.61,26047.41896758704,55.6365,55.6723,55.5864,55.5935,26047.419
2015-06-30 11:35:00,77.62,77.69,77.62,77.67,21453.581432573028,55.6007,55.6508,55.6007,55.6365,21453.5814
2015-06-30 11:40:00,77.68,77.72,77.66,77.72,28068.22729091636,55.6437,55.6723,55.6293,55.6723,28068.2273
2015-06-30 11:45:00,77.71,77.74,77.7,77.74,24318.7274909964,55.6652,55.6867,55.658,55.6867,24318.7275
2015-06-30 11:50:00,77.73,77.74,77.62,77.63,19039.615846338533,55.6795,55.6867,55.6007,55.6079,19039.6158
2015-06-30 11:55:00,77.62,77.64,77.51,77.54,32884.15366146458,55.6007,55.615,55.5219,55.5434,32884.1537
2015-06-30 12:00:00,77.54,77.6,77.54,77.55,17211.88475390156,55.5434,55.5864,55.5434,55.5506,17211.8848
2015-06-30 12:05:00,77.56,77.65,77.53,77.62,35458.18327330932,55.5577,55.6222,55.5362,55.6007,35458.1833
2015-06-30 12:10:00,77.62,77.66,77.61,77.63,18705.48219287715,55.6007,55.6293,55.5935,55.6079,18705.4822
2015-06-30 12:15:00,77.62,77.71,77.6,77.68,29732.8931572629,55.6007,55.6652,55.5864,55.6437,29732.8932
2015-06-30 12:20:00,77.68,77.69,77.51,77.55,17973.189275710283,55.6437,55.6508,55.5219,55.5506,17973.1893
2015-06-30 12:25:00,77.55,77.58,77.4,77.42,23041.21648659464,55.5506,55.572,55.4431,55.4574,23041.2165
2015-06-30 12:30:00,77.43,77.51,77.39,77.43,40241.09643857543,55.4646,55.5219,55.4359,55.4646,40241.0964
2015-06-30 12:35:00,77.44,77.45,77.36,77.39,23047.21888755502,55.4718,55.4789,55.4145,55.4359,23047.2189
2015-06-30 12:40:00,77.39,77.57,77.39,77.57,30937.37494997999,55.4359,55.5649,55.4359,55.5649,30937.3749
2015-06-30 12:45:00,77.57,77.58,77.51,77.56,24050.62024809924,55.5649,55.572,55.5219,55.5577,24050.6202
2015-06-30 12:50:00,77.56,77.73,77.56,77.73,68412.36494597838,55.5577,55.6795,55.5577,55.6795,68412.3649
2015-06-30 12:55:00,77.73,77.76,77.66,77.69,37347.93917567026,55.6795,55.701,55.6293,55.6508,37347.9392
2015-06-30 13:00:00,77.7,77.7,77.6,77.61,27444.97799119648,55.658,55.658,55.5864,55.5935,27444.978
2015-06-30 13:05:00,77.62,77.62,77.54,77.61,21110.444177671063,55.6007,55.6007,55.5434,55.5935,21110.4442
2015-06-30 13:10:00,77.63,77.65,77.6,77.61,11527.611044417768,55.6079,55.6222,55.5864,55.5935,11527.611
2015-06-30 13:15:00,77.61,77.62,77.54,77.57,25122.04881952781,55.5935,55.6007,55.5434,55.5649,25122.0488
2015-06-30 13:20:00,77.57,77.57,77.48,77.48,13968.587434973988,55.5649,55.5649,55.5004,55.5004,13968.5874
2015-06-30 13:25:00,77.48,77.59,77.47,77.58,41538.61544617847,55.5004,55.5792,55.4932,55.572,41538.6154
2015-06-30 13:30:00,77.6,77.65,77.56,77.64,26601.6406562625,55.5864,55.6222,55.5577,55.615,26601.6407
2015-06-30 13:35:00,77.65,77.66,77.58,77.65,23009.203681472587,55.6222,55.6293,55.572,55.6222,23009.2037
2015-06-30 13:40:00,77.64,77.68,77.61,77.65,47313.925570228086,55.615,55.6437,55.5935,55.6222,47313.9256
2015-06-30 13:45:00,77.65,77.78,77.65,77.78,35892.35694277711,55.6222,55.7153,55.6222,55.7153,35892.3569
2015-06-30 13:50:00,77.77,77.88,77.77,77.83,27908.16326530612,55.7081,55.7869,55.7081,55.7511,27908.1633
2015-06-30 13:55:00,77.83,77.86,77.79,77.82,24847.939175670264,55.7511,55.7726,55.7225,55.744,24847.9392
2015-06-30 14:00:00,77.81,77.84,77.73,77.77,46160.46418567427,55.7368,55.7583,55.6795,55.7081,46160.4642
2015-06-30 14:05:00,77.76,78.03,77.74,77.95,40829.33173269307,55.701,55.8944,55.6867,55.8371,40829.3317
2015-06-30 14:10:00,77.96,78.0,77.94,77.99,29560.824329731888,55.8442,55.8729,55.8299,55.8657,29560.8243
2015-06-30 14:15:00,77.99,78.15,77.94,78.02,46566.62665066026,55.8657,55.9803,55.8299,55.8872,46566.6267
2015-06-30 14:20:00,78.01,78.06,77.94,77.94,20468.18727490996,55.8801,55.9159,55.8299,55.8299,20468.1873
2015-06-30 14:25:00,77.95,77.99,77.86,77.96,45839.33573429371,55.8371,55.8657,55.7726,55.8442,45839.3357
2015-06-30 14:30:00,77.96,78.02,77.91,78.02,34029.61184473789,55.8442,55.8872,55.8084,55.8872,34029.6118
2015-06-30 14:35:00,78.02,78.11,77.99,78.04,39713.88555422168,55.8872,55.9517,55.8657,55.9015,39713.8856
2015-06-30 14:40:00,78.05,78.07,77.91,77.95,26057.42296918767,55.9087,55.923,55.8084,55.8371,26057.423
2015-06-30 14:45:00,77.95,78.06,77.91,78.04,104649.8599439776,55.8371,55.9159,55.8084,55.9015,104649.8599
2015-06-30 14:50:00,78.03,78.06,77.87,77.87,57071.82873149259,55.8944,55.9159,55.7798,55.7798,57071.8287
2015-06-30 14:55:00,77.87,77.97,77.86,77.88,80165.06602641055,55.7798,55.8514,55.7726,55.7869,80165.066
2015-06-30 15:00:00,77.88,77.93,77.82,77.91,85357.14285714284,55.7869,55.8228,55.744,55.8084,85357.1429
2015-06-30 15:05:00,77.91,77.93,77.82,77.9,82715.08603441376,55.8084,55.8228,55.744,55.8013,82715.086
2015-06-30 15:10:00,77.9,77.9,77.69,77.72,54586.83473389355,55.8013,55.8013,55.6508,55.6723,54586.8347
2015-06-30 15:15:00,77.72,77.85,77.7,77.74,70561.22448979592,55.6723,55.7654,55.658,55.6867,70561.2245
2015-06-30 15:20:00,77.74,77.81,77.64,77.65,49661.864745898354,55.6867,55.7368,55.615,55.6222,49661.8647
2015-06-30 15:25:00,77.66,77.76,77.64,77.73,61292.51700680272,55.6293,55.701,55.615,55.6795,61292.517
2015-06-30 15:30:00,77.74,77.89,77.73,77.88,58514.40576230492,55.6867,55.7941,55.6795,55.7869,58514.4058
2015-06-30 15:35:00,77.87,77.88,77.78,77.78,68487.39495798318,55.7798,55.7869,55.7153,55.7153,68487.395
2015-06-30 15:40:00,77.78,77.79,77.66,77.66,59872.949179671865,55.7153,55.7225,55.6293,55.6293,59872.9492
2015-06-30 15:45:00,77.66,77.86,77.65,77.85,89064.62585034013,55.6293,55.7726,55.6222,55.7654,89064.6259
2015-06-30 15:50:00,77.84,77.91,77.82,77.9,78049.21968787514,55.7583,55.8084,55.744,55.8013,78049.2197
2015-06-30 15:55:00,77.9,77.9,77.72,77.72,190875.350140056,55.8013,55.8013,55.6723,55.6723,190875.3501
2015-07-01 09:30:00,77.5,77.73,77.24,77.49,91318.52741096438,55.5147,55.6795,55.3285,55.5076,91318.5274
2015-07-01 09:35:00,77.46,77.52,77.22,77.35,34337.73509403761,55.4861,55.5291,55.3142,55.4073,34337.7351
2015-07-01 09:40:00,77.3,77.34,77.12,77.28,31840.736294517803,55.3715,55.4001,55.2425,55.3571,31840.7363
2015-07-01 09:45:00,77.26,77.34,77.1,77.1,104275.71028411364,55.3428,55.4001,55.2282,55.2282,104275.7103
2015-07-01 09:50:00,77.1,77.25,77.09,77.24,81601.64065626249,55.2282,55.3357,55.221,55.3285,81601.6407
2015-07-01 09:55:00,77.25,77.41,77.21,77.35,25797.318927571025,55.3357,55.4503,55.307,55.4073,25797.3189
2015-07-01 10:00:00,77.35,77.45,77.32,77.42,22909.163665466185,55.4073,55.4789,55.3858,55.4574,22909.1637
2015-07-01 10:05:00,77.43,77.43,77.27,77.34,20096.038415366143,55.4646,55.4646,55.35,55.4001,20096.0384
2015-07-01 10:10:00,77.34,77.34,77.16,77.33,40018.00720288115,55.4001,55.4001,55.2712,55.393,40018.0072
2015-07-01 10:15:00,77.35,77.41,77.25,77.29,50775.31012404961,55.4073,55.4503,55.3357,55.3643,50775.3101
2015-07-01 10:20:00,77.3,77.41,77.29,77.35,32465.98639455781,55.3715,55.4503,55.3643,55.4073,32465.9864
2015-07-01 10:25:00,77.35,77.43,77.29,77.4,28563.425370148056,55.4073,55.4646,55.3643,55.4431,28563.4254
2015-07-01 10:30:00,77.42,77.45,77.07,77.11,33377.35094037615,55.4574,55.4789,55.2067,55.2354,33377.3509
2015-07-01 10:35:00,77.13,77.13,76.92,76.94,105355.14205682272,55.2497,55.2497,55.0993,55.1136,105355.1421
2015-07-01 10:40:00,76.94,77.01,76.9,76.95,25022.008803521407,55.1136,55.1637,55.0849,55.1208,25022.0088
2015-07-01 10:45:00,76.96,76.96,76.69,76.7,48889.555822328926,55.1279,55.1279,54.9345,54.9417,48889.5558
2015-07-01 10:50:00,76.71,76.71,76.57,76.57,57881.15246098439,54.9488,54.9488,54.8486,54.8486,57881.1525
2015-07-01 10:55:00,76.57,76.57,76.47,76.5,67824.12965186074,54.8486,54.8486,54.7769,54.7984,67824.1297
2015-07-01 11:00:00,76.5,76.53,76.41,76.5,70435.17406962784,54.7984,54.8199,54.7339,54.7984,70435.1741
2015-07-01 11:05:00,76.51,76.54,76.48,76.54,27200.88035214085,54.8056,54.8271,54.7841,54.8271,27200.8804
2015-07-01 11:10:00,76.54,76.55,76.42,76.47,52505.00200080031,54.8271,54.8342,54.7411,54.7769,52505.002
2015-07-01 11:15:00,76.47,76.61,76.47,76.61,47331.93277310924,54.7769,54.8772,54.7769,54.8772,47331.9328
2015-07-01 11:20:00,76.61,76.65,76.57,76.65,18911.564625850337,54.8772,54.9059,54.8486,54.9059,18911.5646
2015-07-01 11:25:00,76.66,76.69,76.57,76.58,33333.33333333333,54.913,54.9345,54.8486,54.8557,33333.3333
2015-07-01 11:30:00,76.58,76.65,76.57,76.62,24318.7274909964,54.8557,54.9059,54.8486,54.8844,24318.7275
2015-07-01 11:35:00,76.62,76.62,76.47,76.48,26495.59823929572,54.8844,54.8844,54.7769,54.7841,26495.5982
2015-07-01 11:40:00,76.48,76.51,76.44,76.49,27782.112845138054,54.7841,54.8056,54.7554,54.7913,27782.1128
2015-07-01 11:45:00,76.48,76.5,76.41,76.42,24285.714285714283,54.7841,54.7984,54.7339,54.7411,24285.7143
2015-07-01 11:50:00,76.41,76.41,76.36,76.36,23702.480992396955,54.7339,54.7339,54.6981,54.6981,23702.481
2015-07-01 11:55:00,76.37,76.44,76.34,76.35,25224.08963585434,54.7053,54.7554,54.6838,54.691,25224.0896
2015-07-01 12:00:00,76.35,76.43,76.34,76.35,26428.571428571424,54.691,54.7483,54.6838,54.691,26428.5714
2015-07-01 12:05:00,76.35,76.4,76.31,76.36,30665.266106442574,54.691,54.7268,54.6623,54.6981,30665.2661
2015-07-01 12:10:00,76.37,76.46,76.36,76.43,17611.044417767105,54.7053,54.7698,54.6981,54.7483,17611.0444
2015-07-01 12:15:00,76.42,76.46,76.35,76.4,20739.295718287314,54.7411,54.7698,54.691,54.7268,20739.2957
2015-07-01 12:20:00,76.4,76.41,76.35,76.4,20996.398559423767,54.7268,54.7339,54.691,54.7268,20996.3986
2015-07-01 12:25:00,76.41,76.45,76.4,76.43,19511.804721888755,54.7339,54.7626,54.7268,54.7483,19511.8047
2015-07-01 12:30:00,76.43,76.5,76.43,76.49,20868.34733893557,54.7483,54.7984,54.7483,54.7913,20868.3473
2015-07-01 12:35:00,76.48,76.49,76.29,76.29,26151.46058423369,54.7841,54.7913,54.648,54.648,26151.4606
2015-07-01 12:40:00,76.3,76.37,76.28,76.32,65797.31892757102,54.6552,54.7053,54.6408,54.6695,65797.3189
2015-07-01 12:45:00,76.33,76.38,76.24,76.25,58119.24769907963,54.6766,54.7125,54.6122,54.6193,58119.2477
2015-07-01 12:50:00,76.25,76.29,76.23,76.26,30155.06202480992,54.6193,54.648,54.605,54.6265,30155.062
2015-07-01 12:55:00,76.25,76.26,76.13,76.14,39825.93037214885,54.6193,54.6265,54.5334,54.5405,39825.9304
2015-07-01 13:00:00,76.14,76.14,76.03,76.12,47604.04161664665,54.5405,54.5405,54.4617,54.5262,47604.0416
2015-07-01 13:05:00,76.12,76.16,76.09,76.09,16577.631052420966,54.5262,54.5549,54.5047,54.5047,16577.6311
2015-07-01 13:10:00,76.09,76.13,76.01,76.02,33698.4793917567,54.5047,54.5334,54.4474,54.4546,33698.4794
2015-07-01 13:15:00,76.02,76.02,75.94,75.97,51961.78471388555,54.4546,54.4546,54.3973,54.4188,51961.7847
2015-07-01 13:20:00,75.97,76.07,75.95,76.06,32023.80952380952,54.4188,54.4904,54.4044,54.4832,32023.8095
2015-07-01 13:25:00,76.05,76.06,75.94,75.95,18530.412164865946,54.4761,54.4832,54.3973,54.4044,18530.4122
2015-07-01 13:30:00,75.95,76.03,75.95,75.99,28145.258103241293,54.4044,54.4617,54.4044,54.4331,28145.2581
2015-07-01 13:35:00,75.99,76.02,75.96,75.97,18198.279311724687,54.4331,54.4546,54.4116,54.4188,18198.2793
2015-07-01 13:40:00,75.97,76.0,75.95,75.99,21583.63345338135,54.4188,54.4403,54.4044,54.4331,21583.6335
2015-07-01 13:45:00,75.99,76.02,75.97,75.99,35449.17967186874,54.4331,54.4546,54.4188,54.4331,35449.1797
2015-07-01 13:50:00,75.98,76.02,75.95,75.97,34991.99679871948,54.4259,54.4546,54.4044,54.4188,34991.9968
2015-07-01 13:55:00,75.96,76.06,75.96,75.98,31441.576630652256,54.4116,54.4832,54.4116,54.4259,31441.5766
2015-07-01 14:00:00,75.98,76.03,75.85,75.91,45677.27090836334,54.4259,54.4617,54.3328,54.3758,45677.2709
2015-07-01 14:05:00,75.91,75.91,75.81,75.82,43553.42136854742,54.3758,54.3758,54.3042,54.3113,43553.4214
2015-07-01 14:10:00,75.81,75.82,75.78,75.79,30457.182873149257,54.3042,54.3113,54.2827,54.2898,30457.1829
2015-07-01 14:15:00,75.79,75.88,75.78,75.86,32025.81032412965,54.2898,54.3543,54.2827,54.34,32025.8103
2015-07-01 14:20:00,75.86,75.89,75.77,75.78,27144.857943177267,54.34,54.3615,54.2755,54.2827,27144.8579
2015-07-01 14:25:00,75.78,75.8,75.67,75.71,57737.09483793517,54.2827,54.297,54.2039,54.2325,57737.0948
2015-07-01 14:30:00,75.72,75.74,75.62,75.71,31033.413365346136,54.2397,54.254,54.1681,54.2325,31033.4134
2015-07-01 14:35:00,75.72,75.74,75.68,75.68,32835.13405362145,54.2397,54.254,54.211,54.211,32835.1341
2015-07-01 14:40:00,75.69,75.69,75.61,75.63,49087.6350540216,54.2182,54.2182,54.1609,54.1752,49087.6351
2015-07-01 14:45:00,75.64,75.76,75.58,75.73,61191.476590636245,54.1824,54.2683,54.1394,54.2469,61191.4766
2015-07-01 14:50:00,75.74,75.75,75.62,75.66,38799.51980792316,54.254,54.2612,54.1681,54.1967,38799.5198
2015-07-01 14:55:00,75.66,75.67,75.6,75.62,44061.624649859936,54.1967,54.2039,54.1537,54.1681,44061.6246
2015-07-01 15:00:00,75.62,75.67,75.6,75.66,42603.04121648659,54.1681,54.2039,54.1537,54.1967,42603.0412
2015-07-01 15:05:00,75.68,75.73,75.57,75.57,60225.0900360144,54.211,54.2469,54.1322,54.1322,60225.09
2015-07-01 15:10:00,75.58,75.61,75.56,75.6,67851.14045618246,54.1394,54.1609,54.1251,54.1537,67851.1405
2015-07-01 15:15:00,75.61,75.61,75.54,75.56,50326.13045218086,54.1609,54.1609,54.1107,54.1251,50326.1305
2015-07-01 15:20:00,75.56,75.63,75.54,75.63,54583.83353341336,54.1251,54.1752,54.1107,54.1752,54583.8335
2015-07-01 15:25:00,75.63,75.66,75.59,75.63,44352.74109643857,54.1752,54.1967,54.1466,54.1752,44352.7411
2015-07-01 15:30:00,75.63,75.66,75.62,75.66,47895.15806322529,54.1752,54.1967,54.1681,54.1967,47895.1581
2015-07-01 15:35:00,75.67,75.69,75.62,75.68,57512.00480192076,54.2039,54.2182,54.1681,54.211,57512.0048
2015-07-01 15:40:00,75.67,75.74,75.67,75.74,85902.36094437774,54.2039,54.254,54.2039,54.254,85902.3609
2015-07-01 15:45:00,75.74,75.89,75.74,75.88,116216.48659463784,54.254,54.3615,54.254,54.3543,116216.4866
2015-07-01 15:50:00,75.88,75.95,75.84,75.94,114630.85234093636,54.3543,54.4044,54.3256,54.3973,114630.8523
2015-07-01 15:55:00,75.93,75.97,75.9,75.95,233379.35174069623,54.3901,54.4188,54.3686,54.4044,233379.3517
2015-07-02 09:30:00,76.28,76.42,76.05,76.14,46023.40936374549,54.6408,54.7411,54.4761,54.5405,46023.4094
2015-07-02 09:35:00,76.23,76.28,76.15,76.23,22708.08323329332,54.605,54.6408,54.5477,54.605,22708.0832
2015-07-02 09:40:00,76.23,76.47,76.21,76.36,25410.16406562625,54.605,54.7769,54.5907,54.6981,25410.1641
2015-07-02 09:45:00,76.37,76.65,76.31,76.53,47524.00960384153,54.7053,54.9059,54.6623,54.8199,47524.0096
2015-07-02 09:50:00,76.51,76.56,76.33,76.56,27832.13285314125,54.8056,54.8414,54.6766,54.8414,27832.1329
2015-07-02 09:55:00,76.55,76.58,76.44,76.56,36037.41496598639,54.8342,54.8557,54.7554,54.8414,36037.415
2015-07-02 10:00:00,76.56,76.75,76.55,76.74,26133.453381352538,54.8414,54.9775,54.8342,54.9703,26133.4534
2015-07-02 10:05:00,76.74,76.81,76.68,76.76,40943.37735094037,54.9703,55.0205,54.9274,54.9847,40943.3774
2015-07-02 10:10:00,76.79,76.82,76.72,76.79,52293.9175670268,55.0061,55.0276,54.956,55.0061,52293.9176
2015-07-02 10:15:00,76.79,76.86,76.75,76.76,44024.60984393757,55.0061,55.0563,54.9775,54.9847,44024.6098
2015-07-02 10:20:00,76.76,76.76,76.62,76.63,42121.84873949579,54.9847,54.9847,54.8844,54.8915,42121.8487
2015-07-02 10:25:00,76.63,76.68,76.58,76.58,30368.14725890356,54.8915,54.9274,54.8557,54.8557,30368.1473
2015-07-02 10:30:00,76.58,76.68,76.58,76.58,34059.623849539814,54.8557,54.9274,54.8557,54.8557,34059.6238
2015-07-02 10:35:00,76.57,76.58,76.41,76.47,48986.59463785514,54.8486,54.8557,54.7339,54.7769,48986.5946
2015-07-02 10:40:00,76.45,76.58,76.42,76.54,28990.5962384954,54.7626,54.8557,54.7411,54.8271,28990.5962
2015-07-02 10:45:00,76.52,76.6,76.52,76.58,15696.27851140456,54.8127,54.87,54.8127,54.8557,15696.2785
2015-07-02 10:50:00,76.58,76.63,76.52,76.56,27544.017607042813,54.8557,54.8915,54.8127,54.8414,27544.0176
2015-07-02 10:55:00,76.56,76.56,76.49,76.5,21886.75470188075,54.8414,54.8414,54.7913,54.7984,21886.7547
2015-07-02 11:00:00,76.51,76.51,76.41,76.45,31380.552220888352,54.8056,54.8056,54.7339,54.7626,31380.5522
2015-07-02 11:05:00,76.46,76.49,76.42,76.43,22115.84633853541,54.7698,54.7913,54.7411,54.7483,22115.8463
2015-07-02 11:10:00,76.42,76.42,76.27,76.28,44101.6406562625,54.7411,54.7411,54.6337,54.6408,44101.6407
2015-07-02 11:15:00,76.27,76.3,76.25,76.29,19723.889555822327,54.6337,54.6552,54.6193,54.648,19723.8896
2015-07-02 11:20:00,76.3,76.31,76.22,76.23,38669.467787114845,54.6552,54.6623,54.5978,54.605,38669.4678
2015-07-02 11:25:00,76.24,76.3,76.19,76.23,24894.957983193275,54.6122,54.6552,54.5764,54.605,24894.958
2015-07-02 11:30:00,76.24,76.24,76.17,76.2,17913.16526610644,54.6122,54.6122,54.562,54.5835,17913.1653
2015-07-02 11:35:00,76.2,76.22,76.15,76.15,15484.193677470988,54.5835,54.5978,54.5477,54.5477,15484.1937
2015-07-02 11:40:00,76.14,76.14,76.05,76.09,21573.62945178071,54.5405,54.5405,54.4761,54.5047,21573.6295
2015-07-02 11:45:00,76.1,76.12,75.98,75.98,23331.332533013203,54.5119,54.5262,54.4259,54.4259,23331.3325
2015-07-02 11:50:00,75.98,76.03,75.91,76.02,36408.56342537014,54.4259,54.4617,54.3758,54.4546,36408.5634
2015-07-02 11:55:00,76.03,76.04,75.92,76.0,23016.20648259304,54.4617,54.4689,54.383,54.4403,23016.2065
2015-07-02 12:00:00,76.02,76.1,76.02,76.09,11219.487795118046,54.4546,54.5119,54.4546,54.5047,11219.4878
2015-07-02 12:05:00,76.08,76.21,76.07,76.15,15515.206082432973,54.4976,54.5907,54.4904,54.5477,15515.2061
2015-07-02 12:10:00,76.15,76.16,76.08,76.09,10450.18007202881,54.5477,54.5549,54.4976,54.5047,10450.1801
2015-07-02 12:15:00,76.09,76.11,76.01,76.01,14711.88475390156,54.5047,54.5191,54.4474,54.4474,14711.8848
2015-07-02 12:20:00,76.01,76.02,75.92,75.93,17108.843537414963,54.4474,54.4546,54.383,54.3901,17108.8435
2015-07-02 12:25:00,75.93,76.02,75.92,75.96,20469.187675070025,54.3901,54.4546,54.383,54.4116,20469.1877
2015-07-02 12:30:00,75.96,76.01,75.9,75.95,29389.755902360943,54.4116,54.4474,54.3686,54.4044,29389.7559
2015-07-02 12:35:00,75.95,76.04,75.93,75.97,20979.39175670268,54.4044,54.4689,54.3901,54.4188,20979.3918
2015-07-02 12:40:00,75.98,76.07,75.95,76.02,20264.1056422569,54.4259,54.4904,54.4044,54.4546,20264.1056
2015-07-02 12:45:00,76.02,76.09,76.0,76.07,12987.19487795118,54.4546,54.5047,54.4403,54.4904,12987.1949
2015-07-02 12:50:00,76.07,76.14,76.06,76.13,25545.21808723489,54.4904,54.5405,54.4832,54.5334,25545.2181
2015-07-02 12:55:00,76.12,76.13,76.1,76.1,17070.82833133253,54.5262,54.5334,54.5119,54.5119,17070.8283
2015-07-02 13:00:00,76.1,76.11,76.02,76.03,19295.718287314925,54.5119,54.5191,54.4546,54.4617,19295.7183
2015-07-02 13:05:00,76.03,76.08,76.02,76.04,11054.421768707482,54.4617,54.4976,54.4546,54.4689,11054.4218
2015-07-02 13:10:00,76.03,76.07,75.99,75.99,14532.8131252501,54.4617,54.4904,54.4331,54.4331,14532.8131
2015-07-02 13:15:00,75.98,76.01,75.95,76.01,23315.326130452177,54.4259,54.4474,54.4044,54.4474,23315.3261
2015-07-02 13:20:00,76.02,76.02,75.97,75.98,12649.059623849538,54.4546,54.4546,54.4188,54.4259,12649.0596
2015-07-02 13:25:00,75.98,76.11,75.97,76.11,21944.777911164463,54.4259,54.5191,54.4188,54.5191,21944.7779
2015-07-02 13:30:00,76.11,76.17,76.11,76.16,16373.549419767904,54.5191,54.562,54.5191,54.5549,16373.5494
2015-07-02 13:35:00,76.15,76.16,76.07,76.08,19643.85754301721,54.5477,54.5549,54.4904,54.4976,19643.8575
2015-07-02 13:40:00,76.07,76.08,76.02,76.02,15341.13645458183,54.4904,54.4976,54.4546,54.4546,15341.1365
2015-07-02 13:45:00,76.02,76.09,76.02,76.07,15822.328931572629,54.4546,54.5047,54.4546,54.4904,15822.3289
2015-07-02 13:50:00,76.07,76.11,76.03,76.1,17541.016406562623,54.4904,54.5191,54.4617,54.5119,17541.0164
2015-07-02 13:55:00,76.1,76.14,76.03,76.12,36877.751100440175,54.5119,54.5405,54.4617,54.5262,36877.7511
2015-07-02 14:00:00,76.12,76.12,76.07,76.1,14393.7575030012,54.5262,54.5262,54.4904,54.5119,14393.7575
2015-07-02 14:05:00,76.09,76.09,75.94,76.04,35083.03321328531,54.5047,54.5047,54.3973,54.4689,35083.0332
2015-07-02 14:10:00,76.04,76.07,76.01,76.01,21385.55422168867,54.4689,54.4904,54.4474,54.4474,21385.5542
2015-07-02 14:15:00,76.01,76.02,75.98,76.01,14998.999599839934,54.4474,54.4546,54.4259,54.4474,14998.9996
2015-07-02 14:20:00,76.01,76.02,75.98,75.98,9914.965986394556,54.4474,54.4546,54.4259,54.4259,9914.966
2015-07-02 14:25:00,75.98,75.98,75.93,75.94,17134.853941576628,54.4259,54.4259,54.3901,54.3973,17134.8539
2015-07-02 14:30:00,75.95,75.97,75.94,75.95,13430.372148859542,54.4044,54.4188,54.3973,54.4044,13430.3721
2015-07-02 14:35:00,75.94,75.95,75.88,75.88,21051.420568227288,54.3973,54.4044,54.3543,54.3543,21051.4206
2015-07-02 14:40:00,75.87,75.88,75.78,75.78,21810.724289715883,54.3471,54.3543,54.2827,54.2827,21810.7243
2015-07-02 14:45:00,75.78,75.82,75.76,75.81,23010.20408163265,54.2827,54.3113,54.2683,54.3042,23010.2041
2015-07-02 14:50:00,75.81,75.81,75.74,75.75,25770.3081232493,54.3042,54.3042,54.254,54.2612,25770.3081
2015-07-02 14:55:00,75.75,75.88,75.74,75.83,36088.43537414965,54.2612,54.3543,54.254,54.3185,36088.4354
2015-07-02 15:00:00,75.84,75.92,75.8,75.89,21565.6262505002,54.3256,54.383,54.297,54.3615,21565.6263
2015-07-02 15:05:00,75.89,75.9,75.76,75.78,31180.47218887555,54.3615,54.3686,54.2683,54.2827,31180.4722
2015-07-02 15:10:00,75.78,75.83,75.77,75.81,22900.160064025607,54.2827,54.3185,54.2755,54.3042,22900.1601
2015-07-02 15:15:00,75.8,75.81,75.73,75.76,28957.583033213283,54.297,54.3042,54.2469,54.2683,28957.583
2015-07-02 15:20:00,75.75,75.92,75.75,75.91,32368.94757903161,54.2612,54.383,54.2612,54.3758,32368.9476
2015-07-02 15:25:00,75.92,75.92,75.84,75.85,28753.50140056022,54.383,54.383,54.3256,54.3328,28753.5014
2015-07-02 15:30:00,75.85,75.85,75.69,75.79,41252.50100040015,54.3328,54.3328,54.2182,54.2898,41252.501
2015-07-02 15:35:00,75.79,75.79,75.69,75.7,56607.643057222886,54.2898,54.2898,54.2182,54.2254,56607.6431
2015-07-02 15:40:00,75.7,75.79,75.69,75.76,46239.49579831932,54.2254,54.2898,54.2182,54.2683,46239.4958
2015-07-02 15:45:00,75.76,75.77,75.68,75.72,79371.74869947978,54.2683,54.2755,54.211,54.2397,79371.7487
2015-07-02 15:50:00,75.72,75.78,75.69,75.7,109776.9107643057,54.2397,54.2827,54.2182,54.2254,109776.9108
2015-07-02 15:55:00,75.7,75.8,75.68,75.7,227373.9495798319,54.2254,54.297,54.211,54.2254,227373.9496
2015-07-06 09:30:00,74.49,74.63,74.08,74.11,170975.3901560624,53.3586,53.4589,53.0649,53.0864,170975.3902
2015-07-06 09:35:00,74.08,74.15,74.0,74.09,67610.04401760704,53.0649,53.1151,53.0076,53.0721,67610.044
2015-07-06 09:40:00,74.08,74.1,73.98,74.07,55298.11924769908,53.0649,53.0792,52.9933,53.0578,55298.1192
2015-07-06 09:45:00,74.05,74.08,73.75,73.95,95714.28571428572,53.0434,53.0649,52.8285,52.9718,95714.2857
2015-07-06 09:50:00,73.95,74.17,73.95,73.98,60588.23529411764,52.9718,53.1294,52.9718,52.9933,60588.2353
2015-07-06 09:55:00,73.97,74.18,73.94,74.15,47587.034813925566,52.9861,53.1366,52.9646,53.1151,47587.0348
2015-07-06 10:00:00,74.15,74.3,74.07,74.1,76105.44217687074,53.1151,53.2225,53.0578,53.0792,76105.4422
2015-07-06 10:05:00,74.1,74.12,73.97,74.0,39203.68147258903,53.0792,53.0936,52.9861,53.0076,39203.6815
2015-07-06 10:10:00,74.0,74.09,73.92,74.02,52116.84673869547,53.0076,53.0721,52.9503,53.0219,52116.8467
2015-07-06 10:15:00,74.01,74.04,73.95,74.02,69691.87675070028,53.0148,53.0363,52.9718,53.0219,69691.8768
2015-07-06 10:20:00,74.02,74.1,73.95,73.97,39114.64585834333,53.0219,53.0792,52.9718,52.9861,39114.6459
2015-07-06 10:25:00,73.96,74.0,73.91,74.0,30367.146858743494,52.979,53.0076,52.9431,53.0076,30367.1469
2015-07-06 10:30:00,74.0,74.19,74.0,74.15,37242.89715886354,53.0076,53.1437,53.0076,53.1151,37242.8972
2015-07-06 10:35:00,74.14,74.27,74.12,74.22,50948.37935174069,53.1079,53.201,53.0936,53.1652,50948.3794
2015-07-06 10:40:00,74.23,74.27,74.09,74.2,73279.31172468986,53.1724,53.201,53.0721,53.1509,73279.3117
2015-07-06 10:45:00,74.19,74.52,74.19,74.47,86822.72909163665,53.1437,53.3801,53.1437,53.3443,86822.7291
2015-07-06 10:50:00,74.48,74.52,74.4,74.41,27791.116446578628,53.3515,53.3801,53.2941,53.3013,27791.1164
2015-07-06 10:55:00,74.42,74.42,74.27,74.3,28673.4693877551,53.3085,53.3085,53.201,53.2225,28673.4694
2015-07-06 11:00:00,74.31,74.35,74.25,74.32,24291.716686674667,53.2297,53.2583,53.1867,53.2368,24291.7167
2015-07-06 11:05:00,74.31,74.31,74.15,74.16,36198.4793917567,53.2297,53.2297,53.1151,53.1222,36198.4794
2015-07-06 11:10:00,74.15,74.16,74.07,74.09,16618.647458983593,53.1151,53.1222,53.0578,53.0721,16618.6475
2015-07-06 11:15:00,74.1,74.1,73.95,73.96,26272.50900360144,53.0792,53.0792,52.9718,52.979,26272.509
2015-07-06 11:20:00,73.96,74.08,73.87,74.04,34781.91276510604,52.979,53.0649,52.9145,53.0363,34781.9128
2015-07-06 11:25:00,74.04,74.22,74.01,74.22,42825.1300520208,53.0363,53.1652,53.0148,53.1652,42825.1301
2015-07-06 11:30:00,74.22,74.24,74.11,74.18,33521.408563425364,53.1652,53.1795,53.0864,53.1366,33521.4086
2015-07-06 11:35:00,74.18,74.2,74.14,74.17,48222.28891556622,53.1366,53.1509,53.1079,53.1294,48222.2889
2015-07-06 11:40:00,74.17,74.19,74.09,74.11,45336.13445378151,53.1294,53.1437,53.0721,53.0864,45336.1345
2015-07-06 11:45:00,74.1,74.16,74.06,74.16,25304.12164865946,53.0792,53.1222,53.0506,53.1222,25304.1216
2015-07-06 11:50:00,74.16,74.19,74.11,74.11,47726.09043617446,53.1222,53.1437,53.0864,53.0864,47726.0904
2015-07-06 11:55:00,74.1,74.18,74.1,74.17,26225.49019607843,53.0792,53.1366,53.0792,53.1294,26225.4902
2015-07-06 12:00:00,74.18,74.23,74.16,74.21,61568.627450980384,53.1366,53.1724,53.1222,53.158,61568.6275
2015-07-06 12:05:00,74.24,74.41,74.24,74.41,56352.54101640656,53.1795,53.3013,53.1795,53.3013,56352.541
2015-07-06 12:10:00,74.41,74.51,74.4,74.5,17525.0100040016,53.3013,53.3729,53.2941,53.3658,17525.01
2015-07-06 12:15:00,74.51,74.66,74.51,74.61,23491.396558623448,53.3729,53.4804,53.3729,53.4446,23491.3966
2015-07-06 12:20:00,74.59,74.62,74.55,74.58,13684.473789515803,53.4302,53.4517,53.4016,53.4231,13684.4738
2015-07-06 12:25:00,74.57,74.62,74.55,74.62,33369.34773909563,53.4159,53.4517,53.4016,53.4517,33369.3477
2015-07-06 12:30:00,74.62,74.62,74.53,74.54,15690.276110444176,53.4517,53.4517,53.3873,53.3944,15690.2761
2015-07-06 12:35:00,74.54,74.54,74.38,74.39,20305.122048819525,53.3944,53.3944,53.2798,53.287,20305.122
2015-07-06 12:40:00,74.38,74.41,74.35,74.35,16470.588235294115,53.2798,53.3013,53.2583,53.2583,16470.5882
2015-07-06 12:45:00,74.35,74.42,74.34,74.38,19404.7619047619,53.2583,53.3085,53.2512,53.2798,19404.7619
2015-07-06 12:50:00,74.39,74.43,74.35,74.42,16587.635054021608,53.287,53.3156,53.2583,53.3085,16587.6351
2015-07-06 12:55:00,74.43,74.46,74.36,74.37,20238.09523809524,53.3156,53.3371,53.2655,53.2727,20238.0952
2015-07-06 13:00:00,74.37,74.49,74.37,74.47,22076.83073229292,53.2727,53.3586,53.2727,53.3443,22076.8307
2015-07-06 13:05:00,74.46,74.5,74.45,74.46,23126.25050020008,53.3371,53.3658,53.33,53.3371,23126.2505
2015-07-06 13:10:00,74.47,74.47,74.4,74.43,20681.2725090036,53.3443,53.3443,53.2941,53.3156,20681.2725
2015-07-06 13:15:00,74.44,74.45,74.33,74.36,74520.80832332933,53.3228,53.33,53.244,53.2655,74520.8083
2015-07-06 13:20:00,74.35,74.37,74.33,74.35,32278.911564625847,53.2583,53.2727,53.244,53.2583,32278.9116
2015-07-06 13:25:00,74.35,74.36,74.31,74.34,34891.95678271308,53.2583,53.2655,53.2297,53.2512,34891.9568
2015-07-06 13:30:00,74.33,74.39,74.32,74.39,59325.73029211684,53.244,53.287,53.2368,53.287,59325.7303
2015-07-06 13:35:00,74.39,74.45,74.38,74.42,22129.85194077631,53.287,53.33,53.2798,53.3085,22129.8519
2015-07-06 13:40:00,74.43,74.43,74.35,74.4,35399.15966386554,53.3156,53.3156,53.2583,53.2941,35399.1597
2015-07-06 13:45:00,74.41,74.41,74.24,74.24,22126.850740296115,53.3013,53.3013,53.1795,53.1795,22126.8507
2015-07-06 13:50:00,74.26,74.27,74.21,74.21,22739.0956382553,53.1939,53.201,53.158,53.158,22739.0956
2015-07-06 13:55:00,74.21,74.23,74.12,74.13,23364.34573829532,53.158,53.1724,53.0936,53.1007,23364.3457
2015-07-06 14:00:00,74.14,74.14,74.01,74.08,33553.42136854742,53.1079,53.1079,53.0148,53.0649,33553.4214
2015-07-06 14:05:00,74.06,74.12,74.03,74.11,22952.180872348938,53.0506,53.0936,53.0291,53.0864,22952.1809
2015-07-06 14:10:00,74.12,74.14,74.04,74.05,34103.64145658263,53.0936,53.1079,53.0363,53.0434,34103.6415
2015-07-06 14:15:00,74.04,74.06,73.9,73.95,56158.46338535414,53.0363,53.0506,52.936,52.9718,56158.4634
2015-07-06 14:20:00,73.94,73.95,73.89,73.91,22634.053621448576,52.9646,52.9718,52.9288,52.9431,22634.0536
2015-07-06 14:25:00,73.91,73.91,73.69,73.71,58091.23649459783,52.9431,52.9431,52.7856,52.7999,58091.2365
2015-07-06 14:30:00,73.7,73.89,73.69,73.88,45228.09123649459,52.7927,52.9288,52.7856,52.9217,45228.0912
2015-07-06 14:35:00,73.89,73.9,73.81,73.81,15813.325330132053,52.9288,52.936,52.8715,52.8715,15813.3253
2015-07-06 14:40:00,73.8,73.86,73.75,73.76,20771.308523409363,52.8644,52.9073,52.8285,52.8357,20771.3085
2015-07-06 14:45:00,73.76,73.92,73.75,73.92,22352.941176470587,52.8357,52.9503,52.8285,52.9503,22352.9412
2015-07-06 14:50:00,73.92,73.92,73.87,73.89,16141.45658263305,52.9503,52.9503,52.9145,52.9288,16141.4566
2015-07-06 14:55:00,73.9,73.92,73.81,73.81,32159.86394557823,52.936,52.9503,52.8715,52.8715,32159.8639
2015-07-06 15:00:00,73.81,73.9,73.81,73.86,35046.01840736294,52.8715,52.936,52.8715,52.9073,35046.0184
2015-07-06 15:05:00,73.86,73.87,73.8,73.81,28859.543817527006,52.9073,52.9145,52.8644,52.8715,28859.5438
2015-07-06 15:10:00,73.81,73.82,73.7,73.75,50169.06762705081,52.8715,52.8787,52.7927,52.8285,50169.0676
2015-07-06 15:15:00,73.74,73.76,73.67,73.72,82745.09803921568,52.8214,52.8357,52.7712,52.807,82745.098
2015-07-06 15:20:00,73.71,73.8,73.71,73.74,59194.67787114845,52.7999,52.8644,52.7999,52.8214,59194.6779
2015-07-06 15:25:00,73.74,73.78,73.72,73.72,46710.68427370948,52.8214,52.85,52.807,52.807,46710.6843
2015-07-06 15:30:00,73.73,73.86,73.72,73.81,75820.32813125249,52.8142,52.9073,52.807,52.8715,75820.3281
2015-07-06 15:35:00,73.8,73.82,73.73,73.73,72177.87114845938,52.8644,52.8787,52.8142,52.8142,72177.8711
2015-07-06 15:40:00,73.73,73.75,73.67,73.72,79117.64705882352,52.8142,52.8285,52.7712,52.807,79117.6471
2015-07-06 15:45:00,73.72,73.76,73.69,73.7,81994.79791916766,52.807,52.8357,52.7856,52.7927,81994.7979
2015-07-06 15:50:00,73.7,73.86,73.7,73.8,109360.74429771908,52.7927,52.9073,52.7927,52.8644,109360.7443
2015-07-06 15:55:00,73.79,73.94,73.79,73.91,207589.0356142457,52.8572,52.9646,52.8572,52.9431,207589.0356
2015-07-07 09:30:00,73.61,73.8,73.38,73.48,67237.89515806321,52.7283,52.8644,52.5635,52.6351,67237.8952
2015-07-07 09:35:00,73.43,73.55,73.33,73.35,39961.98479391756,52.5993,52.6853,52.5277,52.542,39961.9848
2015-07-07 09:40:00,73.34,73.38,73.12,73.12,51602.641056422566,52.5348,52.5635,52.3773,52.3773,51602.6411
2015-07-07 09:45:00,73.12,73.4,73.12,73.4,18220.288115246098,52.3773,52.5778,52.3773,52.5778,18220.2881
2015-07-07 09:50:00,73.4,73.52,73.35,73.35,68486.39455782312,52.5778,52.6638,52.542,52.542,68486.3946
2015-07-07 09:55:00,73.35,73.37,72.99,73.01,38567.42697078832,52.542,52.5563,52.2841,52.2985,38567.427
2015-07-07 10:00:00,72.99,73.07,72.9,72.96,55391.15646258503,52.2841,52.3414,52.2197,52.2626,55391.1565
2015-07-07 10:05:00,72.96,72.96,72.65,72.77,61380.55222088835,52.2626,52.2626,52.0406,52.1265,61380.5522
2015-07-07 10:10:00,72.78,72.91,72.78,72.85,27720.08803521408,52.1337,52.2268,52.1337,52.1839,27720.088
2015-07-07 10:15:00,72.83,72.9,72.76,72.84,28016.20648259304,52.1695,52.2197,52.1194,52.1767,28016.2065
2015-07-07 10:20:00,72.83,72.88,72.78,72.82,24636.85474189676,52.1695,52.2053,52.1337,52.1624,24636.8547
2015-07-07 10:25:00,72.83,72.89,72.73,72.85,59728.89155662264,52.1695,52.2125,52.0979,52.1839,59728.8916
2015-07-07 10:30:00,72.85,73.01,72.82,72.97,70334.13365346138,52.1839,52.2985,52.1624,52.2698,70334.1337
2015-07-07 10:35:00,72.97,73.03,72.82,72.85,32162.86514605842,52.2698,52.3128,52.1624,52.1839,32162.8651
2015-07-07 10:40:00,72.86,72.87,72.8,72.81,61850.74029611844,52.191,52.1982,52.148,52.1552,61850.7403
2015-07-07 10:45:00,72.81,73.01,72.75,72.92,55725.29011604641,52.1552,52.2985,52.1122,52.234,55725.2901
2015-07-07 10:50:00,72.91,73.1,72.87,73.1,38715.48619447779,52.2268,52.3629,52.1982,52.3629,38715.4862
2015-07-07 10:55:00,73.08,73.09,72.99,73.05,33924.56982793117,52.3486,52.3558,52.2841,52.3271,33924.5698
2015-07-07 11:00:00,73.06,73.09,73.0,73.04,38870.54821928771,52.3343,52.3558,52.2913,52.32,38870.5482
2015-07-07 11:05:00,73.07,73.14,73.03,73.12,49729.89195678271,52.3414,52.3916,52.3128,52.3773,49729.892
2015-07-07 11:10:00,73.12,73.35,73.12,73.32,65393.15726290515,52.3773,52.542,52.3773,52.5205,65393.1573
2015-07-07 11:15:00,73.31,73.52,73.29,73.41,60175.0700280112,52.5134,52.6638,52.499,52.585,60175.07
2015-07-07 11:20:00,73.41,73.46,73.16,73.17,36587.63505402161,52.585,52.6208,52.4059,52.4131,36587.6351
2015-07-07 11:25:00,73.16,73.19,73.03,73.03,36635.65426170468,52.4059,52.4274,52.3128,52.3128,36635.6543
2015-07-07 11:30:00,73.02,73.06,72.98,73.01,22137.855142056826,52.3056,52.3343,52.277,52.2985,22137.8551
2015-07-07 11:35:00,73.0,73.09,72.93,73.04,60856.3425370148,52.2913,52.3558,52.2412,52.32,60856.3425
2015-07-07 11:40:00,73.02,73.31,73.02,73.31,79436.77470988395,52.3056,52.5134,52.3056,52.5134,79436.7747
2015-07-07 11:45:00,73.33,73.35,73.24,73.35,36406.56262505001,52.5277,52.542,52.4632,52.542,36406.5626
2015-07-07 11:50:00,73.35,73.52,73.35,73.43,27949.179671868744,52.542,52.6638,52.542,52.5993,27949.1797
2015-07-07 11:55:00,73.42,73.65,73.42,73.58,89241.69667867146,52.5922,52.7569,52.5922,52.7068,89241.6967
2015-07-07 12:00:00,73.59,73.59,73.49,73.53,41667.667066826725,52.7139,52.7139,52.6423,52.6709,41667.6671
2015-07-07 12:05:00,73.53,73.61,73.5,73.57,34559.82392957182,52.6709,52.7283,52.6495,52.6996,34559.8239
2015-07-07 12:10:00,73.56,73.57,73.44,73.48,24356.74269707883,52.6924,52.6996,52.6065,52.6351,24356.7427
2015-07-07 12:15:00,73.46,73.49,73.43,73.43,16189.475790316124,52.6208,52.6423,52.5993,52.5993,16189.4758
2015-07-07 12:20:00,73.44,73.48,73.38,73.42,17091.836734693876,52.6065,52.6351,52.5635,52.5922,17091.8367
2015-07-07 12:25:00,73.42,73.5,73.4,73.49,28308.323329331728,52.5922,52.6495,52.5778,52.6423,28308.3233
2015-07-07 12:30:00,73.49,73.69,73.49,73.68,29826.93077230892,52.6423,52.7856,52.6423,52.7784,29826.9308
2015-07-07 12:35:00,73.68,73.94,73.59,73.94,87664.06562625049,52.7784,52.9646,52.7139,52.9646,87664.0656
2015-07-07 12:40:00,73.94,74.08,73.92,74.02,68122.24889955981,52.9646,53.0649,52.9503,53.0219,68122.2489
2015-07-07 12:45:00,74.02,74.17,73.99,73.99,29852.941176470584,53.0219,53.1294,53.0005,53.0005,29852.9412
2015-07-07 12:50:00,74.0,74.09,73.95,74.08,31152.460984393754,53.0076,53.0721,52.9718,53.0649,31152.461
2015-07-07 12:55:00,74.07,74.28,74.06,74.26,33650.46018407363,53.0578,53.2082,53.0506,53.1939,33650.4602
2015-07-07 13:00:00,74.26,74.27,74.11,74.13,40684.27370948379,53.1939,53.201,53.0864,53.1007,40684.2737
2015-07-07 13:05:00,74.15,74.16,74.0,74.07,35871.34853941576,53.1151,53.1222,53.0076,53.0578,35871.3485
2015-07-07 13:10:00,74.05,74.34,74.04,74.3,44090.6362545018,53.0434,53.2512,53.0363,53.2225,44090.6363
2015-07-07 13:15:00,74.3,74.3,73.99,74.06,35152.060824329725,53.2225,53.2225,53.0005,53.0506,35152.0608
2015-07-07 13:20:00,74.07,74.09,73.91,73.97,20787.314925970382,53.0578,53.0721,52.9431,52.9861,20787.3149
2015-07-07 13:25:00,73.97,74.07,73.95,74.04,22741.096438575427,52.9861,53.0578,52.9718,53.0363,22741.0964
2015-07-07 13:30:00,74.05,74.09,73.86,73.94,34355.74229691876,53.0434,53.0721,52.9073,52.9646,34355.7423
2015-07-07 13:35:00,73.93,73.94,73.86,73.9,24372.74909963985,52.9575,52.9646,52.9073,52.936,24372.7491
2015-07-07 13:40:00,73.92,74.06,73.88,74.04,30920.3681472589,52.9503,53.0506,52.9217,53.0363,30920.3681
2015-07-07 13:45:00,74.05,74.07,73.89,73.9,36013.405362144855,53.0434,53.0578,52.9288,52.936,36013.4054
2015-07-07 13:50:00,73.91,73.94,73.82,73.84,37293.91756702681,52.9431,52.9646,52.8787,52.893,37293.9176
2015-07-07 13:55:00,73.84,73.86,73.75,73.83,69501.80072028811,52.893,52.9073,52.8285,52.8858,69501.8007
2015-07-07 14:00:00,73.83,73.88,73.77,73.85,68519.40776310524,52.8858,52.9217,52.8429,52.9002,68519.4078
2015-07-07 14:05:00,73.85,73.87,73.8,73.86,26188.47539015605,52.9002,52.9145,52.8644,52.9073,26188.4754
2015-07-07 14:10:00,73.85,73.94,73.84,73.92,27722.08883553421,52.9002,52.9646,52.893,52.9503,27722.0888
2015-07-07 14:15:00,73.92,74.02,73.87,73.88,33337.33493397359,52.9503,53.0219,52.9145,52.9217,33337.3349
2015-07-07 14:20:00,73.87,73.92,73.73,73.83,22682.07282913165,52.9145,52.9503,52.8142,52.8858,22682.0728
2015-07-07 14:25:00,73.83,73.85,73.72,73.77,37332.9331732693,52.8858,52.9002,52.807,52.8429,37332.9332
2015-07-07 14:30:00,73.76,73.8,73.72,73.74,53161.26450580231,52.8357,52.8644,52.807,52.8214,53161.2645
2015-07-07 14:35:00,73.73,73.94,73.71,73.94,76463.58543417366,52.8142,52.9646,52.7999,52.9646,76463.5854
2015-07-07 14:40:00,73.94,74.13,73.93,74.08,67606.04241696678,52.9646,53.1007,52.9575,53.0649,67606.0424
2015-07-07 14:45:00,74.1,74.1,74.02,74.04,49081.63265306122,53.0792,53.0792,53.0219,53.0363,49081.6327
2015-07-07 14:50:00,74.05,74.07,74.0,74.07,43471.38855542216,53.0434,53.0578,53.0076,53.0578,43471.3886
2015-07-07 14:55:00,74.06,74.37,74.06,74.36,37540.01600640256,53.0506,53.2727,53.0506,53.2655,37540.016
2015-07-07 15:00:00,74.34,74.36,74.23,74.27,42154.86194477791,53.2512,53.2655,53.1724,53.201,42154.8619
2015-07-07 15:05:00,74.27,74.28,74.15,74.23,54935.974389755895,53.201,53.2082,53.1151,53.1724,54935.9744
2015-07-07 15:10:00,74.22,74.25,74.14,74.2,46581.63265306122,53.1652,53.1867,53.1079,53.1509,46581.6327
2015-07-07 15:15:00,74.2,74.28,74.11,74.24,70573.22929171668,53.1509,53.2082,53.0864,53.1795,70573.2293
2015-07-07 15:20:00,74.24,74.37,74.14,74.36,88997.59903961583,53.1795,53.2727,53.1079,53.2655,88997.599
2015-07-07 15:25:00,74.36,74.52,74.35,74.37,73853.54141656662,53.2655,53.3801,53.2583,53.2727,73853.5414
2015-07-07 15:30:00,74.38,74.4,74.32,74.35,99446.7787114846,53.2798,53.2941,53.2368,53.2583,99446.7787
2015-07-07 15:35:00,74.35,74.37,74.25,74.27,75426.17046818727,53.2583,53.2727,53.1867,53.201,75426.1705
2015-07-07 15:40:00,74.25,74.26,74.17,74.21,74628.85154061623,53.1867,53.1939,53.1294,53.158,74628.8515
2015-07-07 15:45:00,74.22,74.24,74.15,74.17,164391.75670268104,53.1652,53.1795,53.1151,53.1294,164391.7567
2015-07-07 15:50:00,74.18,74.26,74.17,74.2,107845.13805522208,53.1366,53.1939,53.1294,53.1509,107845.1381
2015-07-07 15:55:00,74.19,74.2,74.09,74.17,303604.4417767107,53.1437,53.1509,53.0721,53.1294,303604.4418
2015-07-08 09:30:00,73.66,73.81,73.44,73.74,77554.02160864345,52.7641,52.8715,52.6065,52.8214,77554.0216
2015-07-08 09:35:00,73.88,74.04,73.79,73.96,34314.72589035614,52.9217,53.0363,52.8572,52.979,34314.7259
2015-07-08 09:40:00,73.94,74.11,73.9,74.0,124560.82432973188,52.9646,53.0864,52.936,53.0076,124560.8243
2015-07-08 09:45:00,74.01,74.05,73.66,73.67,35025.0100040016,53.0148,53.0434,52.7641,52.7712,35025.01
2015-07-08 09:50:00,73.68,73.86,73.63,73.77,37586.03441376551,52.7784,52.9073,52.7426,52.8429,37586.0344
2015-07-08 09:55:00,73.76,73.93,73.7,73.79,32581.03241296518,52.8357,52.9575,52.7927,52.8572,32581.0324
2015-07-08 10:00:00,73.77,73.83,73.59,73.62,30903.36134453781,52.8429,52.8858,52.7139,52.7354,30903.3613
2015-07-08 10:05:00,73.63,73.77,73.55,73.7,27331.93277310924,52.7426,52.8429,52.6853,52.7927,27331.9328
2015-07-08 10:10:00,73.69,73.7,73.49,73.62,35147.058823529405,52.7856,52.7927,52.6423,52.7354,35147.0588
2015-07-08 10:15:00,73.61,73.67,73.48,73.65,24095.63825530212,52.7283,52.7712,52.6351,52.7569,24095.6383
2015-07-08 10:20:00,73.67,73.68,73.56,73.68,22563.02521008403,52.7712,52.7784,52.6924,52.7784,22563.0252
2015-07-08 10:25:00,73.65,73.69,73.58,73.6,15496.198479391756,52.7569,52.7856,52.7068,52.7211,15496.1985
2015-07-08 10:30:00,73.59,73.6,73.12,73.12,46847.73909563825,52.7139,52.7211,52.3773,52.3773,46847.7391
2015-07-08 10:35:00,73.11,73.3,73.1,73.28,34557.823129251694,52.3701,52.5062,52.3629,52.4919,34557.8231
2015-07-08 10:40:00,73.25,73.35,73.18,73.27,23934.57382953181,52.4704,52.542,52.4202,52.4847,23934.5738
2015-07-08 10:45:00,73.27,73.32,73.2,73.32,36931.77270908363,52.4847,52.5205,52.4346,52.5205,36931.7727
2015-07-08 10:50:00,73.32,73.48,73.31,73.31,24096.638655462182,52.5205,52.6351,52.5134,52.5134,24096.6387
2015-07-08 10:55:00,73.33,73.46,73.25,73.37,30318.12725090036,52.5277,52.6208,52.4704,52.5563,30318.1273
2015-07-08 11:00:00,73.35,73.38,73.27,73.29,38749.49979991996,52.542,52.5635,52.4847,52.499,38749.4998
2015-07-08 11:05:00,73.27,73.35,73.2,73.2,31425.57022809124,52.4847,52.542,52.4346,52.4346,31425.5702
2015-07-08 11:10:00,73.23,73.23,73.16,73.16,30996.398559423767,52.4561,52.4561,52.4059,52.4059,30996.3986
2015-07-08 11:15:00,73.17,73.17,72.97,73.01,51689.67587034813,52.4131,52.4131,52.2698,52.2985,51689.6759
2015-07-08 11:20:00,73.01,73.04,72.94,72.95,22295.91836734693,52.2985,52.32,52.2483,52.2555,22295.9184
2015-07-08 11:25:00,72.94,72.98,72.9,72.92,19373.74949979992,52.2483,52.277,52.2197,52.234,19373.7495
2015-07-08 11:30:00,72.91,72.99,72.91,72.92,26594.637855142053,52.2268,52.2841,52.2268,52.234,26594.6379
2015-07-08 11:35:00,72.93,72.96,72.83,72.85,27848.13925570228,52.2412,52.2626,52.1695,52.1839,27848.1393
2015-07-08 11:40:00,72.83,72.84,72.54,72.73,68752.50100040015,52.1695,52.1767,51.9618,52.0979,68752.501
2015-07-08 11:45:00,72.73,72.87,72.73,72.79,26750.700280112043,52.0979,52.1982,52.0979,52.1409,26750.7003
2015-07-08 11:50:00,72.79,72.8,72.61,72.63,13185.274109643857,52.1409,52.148,52.0119,52.0263,13185.2741
2015-07-08 11:55:00,72.62,72.64,72.5,72.52,36235.494197679065,52.0191,52.0334,51.9331,51.9475,36235.4942
2015-07-08 12:00:00,72.56,72.85,72.51,72.63,38700.48019207683,51.9761,52.1839,51.9403,52.0263,38700.4802
2015-07-08 12:05:00,72.64,72.64,72.5,72.52,29764.90596238495,52.0334,52.0334,51.9331,51.9475,29764.906
2015-07-08 12:10:00,72.52,72.55,72.45,72.53,35727.290916366546,51.9475,51.969,51.8973,51.9546,35727.2909
2015-07-08 12:15:00,72.54,72.57,72.47,72.56,23699.479791916765,51.9618,51.9833,51.9116,51.9761,23699.4798
2015-07-08 12:20:00,72.58,72.71,72.57,72.7,16760.704281712682,51.9904,52.0836,51.9833,52.0764,16760.7043
2015-07-08 12:25:00,72.7,72.76,72.69,72.74,19230.69227691076,52.0764,52.1194,52.0692,52.1051,19230.6923
2015-07-08 12:30:00,72.73,72.74,72.5,72.52,24090.6362545018,52.0979,52.1051,51.9331,51.9475,24090.6363
2015-07-08 12:35:00,72.53,72.63,72.51,72.6,15883.353341336531,51.9546,52.0263,51.9403,52.0048,15883.3533
2015-07-08 12:40:00,72.59,72.63,72.59,72.61,26164.46578631452,51.9976,52.0263,51.9976,52.0119,26164.4658
2015-07-08 12:45:00,72.61,72.72,72.58,72.71,13342.336934773908,52.0119,52.0907,51.9904,52.0836,13342.3369
2015-07-08 12:50:00,72.71,72.77,72.68,72.72,18064.225690276107,52.0836,52.1265,52.0621,52.0907,18064.2257
2015-07-08 12:55:00,72.73,72.94,72.72,72.92,10310.124049619846,52.0979,52.2483,52.0907,52.234,10310.124
2015-07-08 13:00:00,72.91,72.93,72.75,72.77,12633.053221288514,52.2268,52.2412,52.1122,52.1265,12633.0532
2015-07-08 13:05:00,72.76,72.78,72.71,72.72,24423.76950780312,52.1194,52.1337,52.0836,52.0907,24423.7695
2015-07-08 13:10:00,72.72,72.88,72.68,72.78,22469.98799519808,52.0907,52.2053,52.0621,52.1337,22469.988
2015-07-08 13:15:00,72.76,72.89,72.74,72.83,18248.29931972789,52.1194,52.2125,52.1051,52.1695,18248.2993
2015-07-08 13:20:00,72.81,72.81,72.7,72.75,29145.65826330532,52.1552,52.1552,52.0764,52.1122,29145.6583
2015-07-08 13:25:00,72.77,72.85,72.75,72.83,17507.002801120445,52.1265,52.1839,52.1122,52.1695,17507.0028
2015-07-08 13:30:00,72.83,72.84,72.7,72.71,11554.621848739494,52.1695,52.1767,52.0764,52.0836,11554.6218
2015-07-08 13:35:00,72.71,72.84,72.71,72.76,28603.44137655061,52.0836,52.1767,52.0836,52.1194,28603.4414
2015-07-08 13:40:00,72.77,72.81,72.76,72.76,10063.025210084032,52.1265,52.1552,52.1194,52.1194,10063.0252
2015-07-08 13:45:00,72.78,72.82,72.73,72.82,21109.443777511,52.1337,52.1624,52.0979,52.1624,21109.4438
2015-07-08 13:50:00,72.82,72.82,72.77,72.8,8877.551020408162,52.1624,52.1624,52.1265,52.148,8877.551
2015-07-08 13:55:00,72.8,72.87,72.79,72.82,12844.137655062024,52.148,52.1982,52.1409,52.1624,12844.1377
2015-07-08 14:00:00,72.79,72.81,72.58,72.6,16906.76270508203,52.1409,52.1552,51.9904,52.0048,16906.7627
2015-07-08 14:05:00,72.6,72.68,72.34,72.43,54137.6550620248,52.0048,52.0621,51.8185,51.883,54137.6551
2015-07-08 14:10:00,72.45,72.65,72.45,72.63,16868.747498999597,51.8973,52.0406,51.8973,52.0263,16868.7475
2015-07-08 14:15:00,72.61,72.72,72.45,72.45,19889.95598239296,52.0119,52.0907,51.8973,51.8973,19889.956
2015-07-08 14:20:00,72.45,72.54,72.42,72.53,16675.670268107242,51.8973,51.9618,51.8758,51.9546,16675.6703
2015-07-08 14:25:00,72.52,72.58,72.48,72.54,14950.980392156862,51.9475,51.9904,51.9188,51.9618,14950.9804
2015-07-08 14:30:00,72.54,72.54,72.42,72.44,37741.09643857543,51.9618,51.9618,51.8758,51.8902,37741.0964
2015-07-08 14:35:00,72.42,72.45,72.35,72.39,19711.88475390156,51.8758,51.8973,51.8257,51.8543,19711.8848
2015-07-08 14:40:00,72.38,72.42,72.32,72.34,34130.65226090436,51.8472,51.8758,51.8042,51.8185,34130.6523
2015-07-08 14:45:00,72.36,72.36,72.17,72.19,55968.38735494197,51.8329,51.8329,51.6968,51.7111,55968.3874
2015-07-08 14:50:00,72.18,72.34,72.1,72.32,44342.73709483793,51.7039,51.8185,51.6466,51.8042,44342.7371
2015-07-08 14:55:00,72.31,72.51,72.3,72.47,52985.19407763104,51.797,51.9403,51.7899,51.9116,52985.1941
2015-07-08 15:00:00,72.47,72.56,72.47,72.51,45229.09163665466,51.9116,51.9761,51.9116,51.9403,45229.0916
2015-07-08 15:05:00,72.5,72.76,72.48,72.76,56679.67186874749,51.9331,52.1194,51.9188,52.1194,56679.6719
2015-07-08 15:10:00,72.75,72.93,72.75,72.83,54211.68467386954,52.1122,52.2412,52.1122,52.1695,54211.6847
2015-07-08 15:15:00,72.83,72.84,72.64,72.64,47713.08523409363,52.1695,52.1767,52.0334,52.0334,47713.0852
2015-07-08 15:20:00,72.63,72.66,72.5,72.5,61433.57342937174,52.0263,52.0478,51.9331,51.9331,61433.5734
2015-07-08 15:25:00,72.52,72.55,72.35,72.35,51747.69907963185,51.9475,51.969,51.8257,51.8257,51747.6991
2015-07-08 15:30:00,72.36,72.67,72.34,72.56,73700.48019207682,51.8329,52.0549,51.8185,51.9761,73700.4802
2015-07-08 15:35:00,72.56,72.64,72.47,72.57,58278.31132452981,51.9761,52.0334,51.9116,51.9833,58278.3113
2015-07-08 15:40:00,72.59,72.8,72.57,72.72,72729.09163665466,51.9976,52.148,51.9833,52.0907,72729.0916
2015-07-08 15:45:00,72.71,72.72,72.5,72.68,101946.7787114846,52.0836,52.0907,51.9331,52.0621,101946.7787
2015-07-08 15:50:00,72.67,72.68,72.57,72.67,87452.98119247697,52.0549,52.0621,51.9833,52.0549,87452.9812
2015-07-08 15:55:00,72.67,72.68,72.49,72.53,190933.3733493397,52.0549,52.0621,51.926,51.9546,190933.3733
2015-07-09 09:30:00,73.69,74.22,73.69,74.05,112692.07683073229,52.7856,53.1652,52.7856,53.0434,112692.0768
2015-07-09 09:35:00,74.05,74.1,73.98,73.99,90407.16286514603,53.0434,53.0792,52.9933,53.0005,90407.1629
2015-07-09 09:40:00,73.97,74.08,73.79,73.98,66822.72909163665,52.9861,53.0649,52.8572,52.9933,66822.7291
2015-07-09 09:45:00,74.01,74.06,73.94,73.99,30574.229691876742,53.0148,53.0506,52.9646,53.0005,30574.2297
2015-07-09 09:50:00,74.01,74.08,73.93,73.93,34370.748299319726,53.0148,53.0649,52.9575,52.9575,34370.7483
2015-07-09 09:55:00,73.93,73.94,73.72,73.93,60668.26730692276,52.9575,52.9646,52.807,52.9575,60668.2673
2015-07-09 10:00:00,73.95,73.99,73.85,73.85,77360.94437775109,52.9718,53.0005,52.9002,52.9002,77360.9444
2015-07-09 10:05:00,73.85,73.93,73.66,73.72,29612.84513805521,52.9002,52.9575,52.7641,52.807,29612.8451
2015-07-09 10:10:00,73.71,73.73,73.55,73.69,36408.56342537014,52.7999,52.8142,52.6853,52.7856,36408.5634
2015-07-09 10:15:00,73.66,73.71,73.47,73.47,48488.39535814325,52.7641,52.7999,52.628,52.628,48488.3954
2015-07-09 10:20:00,73.47,73.55,73.46,73.49,47146.8587434974,52.628,52.6853,52.6208,52.6423,47146.8587
2015-07-09 10:25:00,73.46,73.51,73.34,73.36,46252.50100040015,52.6208,52.6566,52.5348,52.5492,46252.501
2015-07-09 10:30:00,73.36,73.41,73.27,73.28,52242.89715886354,52.5492,52.585,52.4847,52.4919,52242.8972
2015-07-09 10:35:00,73.29,73.29,73.12,73.19,66567.62705082032,52.499,52.499,52.3773,52.4274,66567.6271
2015-07-09 10:40:00,73.17,73.29,73.1,73.29,38577.43097238895,52.4131,52.499,52.3629,52.499,38577.431
2015-07-09 10:45:00,73.27,73.35,73.22,73.34,35008.00320128051,52.4847,52.542,52.4489,52.5348,35008.0032
2015-07-09 10:50:00,73.35,73.39,73.28,73.33,25112.04481792717,52.542,52.5707,52.4919,52.5277,25112.0448
2015-07-09 10:55:00,73.33,73.58,73.33,73.58,60760.30412164865,52.5277,52.7068,52.5277,52.7068,60760.3041
2015-07-09 11:00:00,73.59,73.59,73.37,73.46,63677.47098839536,52.7139,52.7139,52.5563,52.6208,63677.471
2015-07-09 11:05:00,73.45,73.53,73.36,73.42,67334.93397358943,52.6136,52.6709,52.5492,52.5922,67334.934
2015-07-09 11:10:00,73.43,73.46,73.27,73.27,53131.2525010004,52.5993,52.6208,52.4847,52.4847,53131.2525
2015-07-09 11:15:00,73.28,73.3,73.16,73.22,29474.789915966383,52.4919,52.5062,52.4059,52.4489,29474.7899
2015-07-09 11:20:00,73.22,73.32,73.17,73.26,49464.78591436574,52.4489,52.5205,52.4131,52.4775,49464.7859
2015-07-09 11:25:00,73.27,73.31,73.16,73.18,19676.87074829932,52.4847,52.5134,52.4059,52.4202,19676.8707
2015-07-09 11:30:00,73.2,73.3,73.15,73.27,27103.841536614644,52.4346,52.5062,52.3987,52.4847,27103.8415
2015-07-09 11:35:00,73.25,73.39,73.25,73.33,33187.274909963984,52.4704,52.5707,52.4704,52.5277,33187.2749
2015-07-09 11:40:00,73.33,73.43,73.31,73.4,17674.06962785114,52.5277,52.5993,52.5134,52.5778,17674.0696
2015-07-09 11:45:00,73.39,73.49,73.38,73.38,26450.580232092834,52.5707,52.6423,52.5635,52.5635,26450.5802
2015-07-09 11:50:00,73.39,73.42,73.34,73.37,17604.041616646657,52.5707,52.5922,52.5348,52.5563,17604.0416
2015-07-09 11:55:00,73.37,73.38,73.29,73.32,22293.91756702681,52.5563,52.5635,52.499,52.5205,22293.9176
2015-07-09 12:00:00,73.3,73.38,73.26,73.31,21587.635054021604,52.5062,52.5635,52.4775,52.5134,21587.6351
2015-07-09 12:05:00,73.32,73.36,73.19,73.28,19448.77951180472,52.5205,52.5492,52.4274,52.4919,19448.7795
2015-07-09 12:10:00,73.27,73.39,73.23,73.38,42547.018807523,52.4847,52.5707,52.4561,52.5635,42547.0188
2015-07-09 12:15:00,73.36,73.4,73.31,73.4,35941.37655062025,52.5492,52.5778,52.5134,52.5778,35941.3766
2015-07-09 12:20:00,73.41,73.41,73.3,73.37,19051.6206482593,52.585,52.585,52.5062,52.5563,19051.6206
2015-07-09 12:25:00,73.37,73.44,73.33,73.36,32676.070428171264,52.5563,52.6065,52.5277,52.5492,32676.0704
2015-07-09 12:30:00,73.35,73.44,73.33,73.41,72498.99959983992,52.542,52.6065,52.5277,52.585,72498.9996
2015-07-09 12:35:00,73.41,73.41,73.27,73.27,41444.57783113245,52.585,52.585,52.4847,52.4847,41444.5778
2015-07-09 12:40:00,73.27,73.29,73.19,73.24,19895.95838335334,52.4847,52.499,52.4274,52.4632,19895.9584
2015-07-09 12:45:00,73.24,73.35,73.24,73.27,19723.889555822327,52.4632,52.542,52.4632,52.4847,19723.8896
2015-07-09 12:50:00,73.28,73.32,73.27,73.3,15367.146858743496,52.4919,52.5205,52.4847,52.5062,15367.1469
2015-07-09 12:55:00,73.31,73.37,73.26,73.29,24053.62144857943,52.5134,52.5563,52.4775,52.499,24053.6214
2015-07-09 13:00:00,73.29,73.31,73.18,73.21,24824.9299719888,52.499,52.5134,52.4202,52.4417,24824.93
2015-07-09 13:05:00,73.22,73.25,73.1,73.13,38912.5650260104,52.4489,52.4704,52.3629,52.3844,38912.565
2015-07-09 13:10:00,73.14,73.26,73.14,73.26,25737.294917967185,52.3916,52.4775,52.3916,52.4775,25737.2949
2015-07-09 13:15:00,73.27,73.28,73.18,73.22,25572.22889155662,52.4847,52.4919,52.4202,52.4489,25572.2289
2015-07-09 13:20:00,73.21,73.24,73.16,73.21,18567.42697078832,52.4417,52.4632,52.4059,52.4417,18567.427
2015-07-09 13:25:00,73.21,73.27,73.15,73.15,21565.6262505002,52.4417,52.4847,52.3987,52.3987,21565.6263
2015-07-09 13:30:00,73.15,73.28,73.13,73.28,16343.537414965984,52.3987,52.4919,52.3844,52.4919,16343.5374
2015-07-09 13:35:00,73.27,73.39,73.21,73.35,20061.024409763904,52.4847,52.5707,52.4417,52.542,20061.0244
2015-07-09 13:40:00,73.35,73.4,73.31,73.4,12771.10844337735,52.542,52.5778,52.5134,52.5778,12771.1084
2015-07-09 13:45:00,73.39,73.44,73.32,73.34,17076.830732292914,52.5707,52.6065,52.5205,52.5348,17076.8307
2015-07-09 13:50:00,73.35,73.36,73.27,73.27,15264.105642256902,52.542,52.5492,52.4847,52.4847,15264.1056
2015-07-09 13:55:00,73.27,73.45,73.26,73.43,40793.317326930766,52.4847,52.6136,52.4775,52.5993,40793.3173
2015-07-09 14:00:00,73.43,73.43,73.34,73.39,23240.29611844737,52.5993,52.5993,52.5348,52.5707,23240.2961
2015-07-09 14:05:00,73.4,73.43,73.35,73.36,52805.122048819525,52.5778,52.5993,52.542,52.5492,52805.122
2015-07-09 14:10:00,73.38,73.4,73.27,73.27,40862.344937975184,52.5635,52.5778,52.4847,52.4847,40862.3449
2015-07-09 14:15:00,73.28,73.35,73.24,73.24,30750.300120048018,52.4919,52.542,52.4632,52.4632,30750.3001
2015-07-09 14:20:00,73.25,73.27,73.13,73.14,19734.89395758303,52.4704,52.4847,52.3844,52.3916,19734.894
2015-07-09 14:25:00,73.14,73.17,73.06,73.17,28430.37214885954,52.3916,52.4131,52.3343,52.4131,28430.3721
2015-07-09 14:30:00,73.16,73.22,73.07,73.22,46966.78671468587,52.4059,52.4489,52.3414,52.4489,46966.7867
2015-07-09 14:35:00,73.2,73.32,73.17,73.3,23238.29531812725,52.4346,52.5205,52.4131,52.5062,23238.2953
2015-07-09 14:40:00,73.29,73.3,73.18,73.27,29652.86114445778,52.499,52.5062,52.4202,52.4847,29652.8611
2015-07-09 14:45:00,73.26,73.3,73.17,73.2,28108.243297318924,52.4775,52.5062,52.4131,52.4346,28108.2433
2015-07-09 14:50:00,73.2,73.41,73.2,73.36,32326.93077230892,52.4346,52.585,52.4346,52.5492,32326.9308
2015-07-09 14:55:00,73.35,73.39,73.29,73.32,20401.160464185672,52.542,52.5707,52.499,52.5205,20401.1605
2015-07-09 15:00:00,73.33,73.4,73.29,73.37,38041.21648659463,52.5277,52.5778,52.499,52.5563,38041.2165
2015-07-09 15:05:00,73.38,73.39,73.32,73.39,30003.00120048019,52.5635,52.5707,52.5205,52.5707,30003.0012
2015-07-09 15:10:00,73.38,73.44,73.37,73.42,47705.08203281312,52.5635,52.6065,52.5563,52.5922,47705.082
2015-07-09 15:15:00,73.42,73.42,73.36,73.38,30772.308923569424,52.5922,52.5922,52.5492,52.5635,30772.3089
2015-07-09 15:20:00,73.39,73.4,73.33,73.36,24139.65586234493,52.5707,52.5778,52.5277,52.5492,24139.6559
2015-07-09 15:25:00,73.37,73.39,73.32,73.33,36315.52621048419,52.5563,52.5707,52.5205,52.5277,36315.5262
2015-07-09 15:30:00,73.33,73.34,73.17,73.19,38301.32052821128,52.5277,52.5348,52.4131,52.4274,38301.3205
2015-07-09 15:35:00,73.19,73.24,73.15,73.21,37036.81472589036,52.4274,52.4632,52.3987,52.4417,37036.8147
2015-07-09 15:40:00,73.2,73.32,73.14,73.27,45798.319327731086,52.4346,52.5205,52.3916,52.4847,45798.3193
2015-07-09 15:45:00,73.27,73.33,73.22,73.3,64337.735094037605,52.4847,52.5277,52.4489,52.5062,64337.7351
2015-07-09 15:50:00,73.3,73.3,73.23,73.24,77267.90716286514,52.5062,52.5062,52.4561,52.4632,77267.9072
2015-07-09 15:55:00,73.24,73.29,73.06,73.08,131011.40456182472,52.4632,52.499,52.3343,52.3486,131011.4046
2015-07-10 09:30:00,73.64,74.15,73.64,73.78,78133.25330132052,52.7497,53.1151,52.7497,52.85,78133.2533
2015-07-10 09:35:00,73.82,73.95,73.57,73.65,41086.43457382953,52.8787,52.9718,52.6996,52.7569,41086.4346
2015-07-10 09:40:00,73.48,73.83,73.41,73.82,30905.36214485794,52.6351,52.8858,52.585,52.8787,30905.3621
2015-07-10 09:45:00,73.78,73.81,73.53,73.55,49035.61424569827,52.85,52.8715,52.6709,52.6853,49035.6142
2015-07-10 09:50:00,73.58,73.62,73.38,73.38,25505.20208083233,52.7068,52.7354,52.5635,52.5635,25505.2021
2015-07-10 09:55:00,73.41,73.45,73.34,73.38,19895.95838335334,52.585,52.6136,52.5348,52.5635,19895.9584
2015-07-10 10:00:00,73.38,73.6,73.38,73.55,23182.27290916366,52.5635,52.7211,52.5635,52.6853,23182.2729
2015-07-10 10:05:00,73.56,73.62,73.42,73.42,37681.07242897159,52.6924,52.7354,52.5922,52.5922,37681.0724
2015-07-10 10:10:00,73.43,73.43,73.31,73.41,46184.4737895158,52.5993,52.5993,52.5134,52.585,46184.4738
2015-07-10 10:15:00,73.42,73.43,73.33,73.37,23038.21528611444,52.5922,52.5993,52.5277,52.5563,23038.2153
2015-07-10 10:20:00,73.37,73.39,73.29,73.29,30600.24009603841,52.5563,52.5707,52.499,52.499,30600.2401
2015-07-10 10:25:00,73.29,73.3,73.15,73.17,23384.3537414966,52.499,52.5062,52.3987,52.4131,23384.3537
2015-07-10 10:30:00,73.17,73.26,73.13,73.19,29423.76950780312,52.4131,52.4775,52.3844,52.4274,29423.7695
2015-07-10 10:35:00,73.2,73.27,73.16,73.2,46423.5694277711,52.4346,52.4847,52.4059,52.4346,46423.5694
2015-07-10 10:40:00,73.21,73.21,73.13,73.17,70897.35894357742,52.4417,52.4417,52.3844,52.4131,70897.3589
2015-07-10 10:45:00,73.18,73.2,73.08,73.19,55848.33933573429,52.4202,52.4346,52.3486,52.4274,55848.3393
2015-07-10 10:50:00,73.2,73.38,73.14,73.37,21255.50220088035,52.4346,52.5635,52.3916,52.5563,21255.5022
2015-07-10 10:55:00,73.36,73.46,73.3,73.36,22311.92476990796,52.5492,52.6208,52.5062,52.5492,22311.9248
2015-07-10 11:00:00,73.35,73.5,73.33,73.4,29302.72108843537,52.542,52.6495,52.5277,52.5778,29302.7211
2015-07-10 11:05:00,73.38,73.4,73.3,73.34,22645.05802320928,52.5635,52.5778,52.5062,52.5348,22645.058
2015-07-10 11:10:00,73.32,73.33,73.15,73.23,24454.781912765106,52.5205,52.5277,52.3987,52.4561,24454.7819
2015-07-10 11:15:00,73.23,73.24,73.16,73.19,26496.59863945578,52.4561,52.4632,52.4059,52.4274,26496.5986
2015-07-10 11:20:00,73.2,73.34,73.2,73.27,18955.58223289316,52.4346,52.5348,52.4346,52.4847,18955.5822
2015-07-10 11:25:00,73.26,73.3,73.16,73.29,42363.94557823129,52.4775,52.5062,52.4059,52.499,42363.9456
2015-07-10 11:30:00,73.29,73.37,73.28,73.3,38308.32332933173,52.499,52.5563,52.4919,52.5062,38308.3233
2015-07-10 11:35:00,73.31,73.33,73.24,73.32,36034.4137655062,52.5134,52.5277,52.4632,52.5205,36034.4138
2015-07-10 11:40:00,73.34,73.38,73.25,73.38,48605.44217687074,52.5348,52.5635,52.4704,52.5635,48605.4422
2015-07-10 11:45:00,73.38,73.64,73.38,73.61,47239.89595838335,52.5635,52.7497,52.5635,52.7283,47239.896
2015-07-10 11:50:00,73.63,73.68,73.49,73.49,24566.826730692275,52.7426,52.7784,52.6423,52.6423,24566.8267
2015-07-10 11:55:00,73.51,73.56,73.46,73.49,17927.170868347337,52.6566,52.6924,52.6208,52.6423,17927.1709
2015-07-10 12:00:00,73.47,73.58,73.46,73.56,31120.448179271705,52.628,52.7068,52.6208,52.6924,31120.4482
2015-07-10 12:05:00,73.57,73.61,73.51,73.55,22767.10684273709,52.6996,52.7283,52.6566,52.6853,22767.1068
2015-07-10 12:10:00,73.56,73.63,73.52,73.62,32814.1256502601,52.6924,52.7426,52.6638,52.7354,32814.1257
2015-07-10 12:15:00,73.62,73.72,73.61,73.71,23664.46578631452,52.7354,52.807,52.7283,52.7999,23664.4658
2015-07-10 12:20:00,73.72,73.72,73.56,73.56,17684.073629451777,52.807,52.807,52.6924,52.6924,17684.0736
2015-07-10 12:25:00,73.56,73.56,73.49,73.5,28236.29451780712,52.6924,52.6924,52.6423,52.6495,28236.2945
2015-07-10 12:30:00,73.49,73.54,73.44,73.52,34873.949579831926,52.6423,52.6781,52.6065,52.6638,34873.9496
2015-07-10 12:35:00,73.52,73.54,73.46,73.54,11963.78551420568,52.6638,52.6781,52.6208,52.6781,11963.7855
2015-07-10 12:40:00,73.5,73.51,73.42,73.49,16763.705482192876,52.6495,52.6566,52.5922,52.6423,16763.7055
2015-07-10 12:45:00,73.48,73.53,73.45,73.45,12608.043217286911,52.6351,52.6709,52.6136,52.6136,12608.0432
2015-07-10 12:50:00,73.45,73.54,73.41,73.47,44591.83673469388,52.6136,52.6781,52.585,52.628,44591.8367
2015-07-10 12:55:00,73.47,73.72,73.47,73.66,50663.26530612244,52.628,52.807,52.628,52.7641,50663.2653
2015-07-10 13:00:00,73.66,73.68,73.54,73.61,20663.26530612245,52.7641,52.7784,52.6781,52.7283,20663.2653
2015-07-10 13:05:00,73.61,73.66,73.56,73.57,21898.75950380152,52.7283,52.7641,52.6924,52.6996,21898.7595
2015-07-10 13:10:00,73.54,73.61,73.5,73.53,15312.124849939974,52.6781,52.7283,52.6495,52.6709,15312.1248
2015-07-10 13:15:00,73.52,73.52,73.42,73.49,26369.54781912765,52.6638,52.6638,52.5922,52.6423,26369.5478
2015-07-10 13:20:00,73.48,73.53,73.45,73.52,20213.08523409364,52.6351,52.6709,52.6136,52.6638,20213.0852
2015-07-10 13:25:00,73.51,73.52,73.4,73.4,14437.775110044016,52.6566,52.6638,52.5778,52.5778,14437.7751
2015-07-10 13:30:00,73.41,73.49,73.4,73.44,16875.750300120046,52.585,52.6423,52.5778,52.6065,16875.7503
2015-07-10 13:35:00,73.44,73.47,73.43,73.47,21059.4237695078,52.6065,52.628,52.5993,52.628,21059.4238
2015-07-10 13:40:00,73.46,73.47,73.43,73.45,17342.937174869945,52.6208,52.628,52.5993,52.6136,17342.9372
2015-07-10 13:45:00,73.44,73.45,73.3,73.36,40674.26970788315,52.6065,52.6136,52.5062,52.5492,40674.2697
2015-07-10 13:50:00,73.36,73.41,73.34,73.36,21969.787915166064,52.5492,52.585,52.5348,52.5492,21969.7879
2015-07-10 13:55:00,73.34,73.38,73.31,73.37,29568.8275310124,52.5348,52.5635,52.5134,52.5563,29568.8275
2015-07-10 14:00:00,73.36,73.39,73.31,73.35,32307.923169267706,52.5492,52.5707,52.5134,52.542,32307.9232
2015-07-10 14:05:00,73.37,73.38,73.29,73.32,18920.568227290914,52.5563,52.5635,52.499,52.5205,18920.5682
2015-07-10 14:10:00,73.32,73.33,73.26,73.3,25226.09043617447,52.5205,52.5277,52.4775,52.5062,25226.0904
2015-07-10 14:15:00,73.31,73.38,73.31,73.36,26252.50100040016,52.5134,52.5635,52.5134,52.5492,26252.501
2015-07-10 14:20:00,73.37,73.39,73.22,73.22,31717.68707482993,52.5563,52.5707,52.4489,52.4489,31717.6871
2015-07-10 14:25:00,73.23,73.27,73.19,73.2,29860.944377751097,52.4561,52.4847,52.4274,52.4346,29860.9444
2015-07-10 14:30:00,73.21,73.23,73.16,73.21,32123.84953981592,52.4417,52.4561,52.4059,52.4417,32123.8495
2015-07-10 14:35:00,73.21,73.22,73.15,73.17,35666.26650660264,52.4417,52.4489,52.3987,52.4131,35666.2665
2015-07-10 14:40:00,73.18,73.25,73.17,73.22,36597.63905562225,52.4202,52.4704,52.4131,52.4489,36597.6391
2015-07-10 14:45:00,73.22,73.25,73.18,73.25,32241.89675870348,52.4489,52.4704,52.4202,52.4704,32241.8968
2015-07-10 14:50:00,73.25,73.26,73.2,73.23,22926.170468187272,52.4704,52.4775,52.4346,52.4561,22926.1705
2015-07-10 14:55:00,73.24,73.28,73.2,73.22,28850.540216086432,52.4632,52.4919,52.4346,52.4489,28850.5402
2015-07-10 15:00:00,73.23,73.3,73.2,73.21,37961.18447378951,52.4561,52.5062,52.4346,52.4417,37961.1845
2015-07-10 15:05:00,73.21,73.27,73.2,73.23,31981.79271708683,52.4417,52.4847,52.4346,52.4561,31981.7927
2015-07-10 15:10:00,73.23,73.29,73.19,73.28,47351.94077631052,52.4561,52.499,52.4274,52.4919,47351.9408
2015-07-10 15:15:00,73.28,73.39,73.26,73.34,41103.44137655062,52.4919,52.5707,52.4775,52.5348,41103.4414
2015-07-10 15:20:00,73.33,73.36,73.26,73.34,38849.53981592637,52.5277,52.5492,52.4775,52.5348,38849.5398
2015-07-10 15:25:00,73.34,73.34,73.23,73.23,33072.22889155662,52.5348,52.5348,52.4561,52.4561,33072.2289
2015-07-10 15:30:00,73.23,73.24,73.15,73.18,55999.39975990396,52.4561,52.4632,52.3987,52.4202,55999.3998
2015-07-10 15:35:00,73.18,73.27,73.11,73.23,62137.85514205682,52.4202,52.4847,52.3701,52.4561,62137.8551
2015-07-10 15:40:00,73.23,73.28,73.18,73.22,59822.92917166866,52.4561,52.4919,52.4202,52.4489,59822.9292
2015-07-10 15:45:00,73.23,73.37,73.23,73.37,101126.45058023208,52.4561,52.5563,52.4561,52.5563,101126.4506
2015-07-10 15:50:00,73.36,73.42,73.35,73.41,125703.281312525,52.5492,52.5922,52.542,52.585,125703.2813
2015-07-10 15:55:00,73.41,73.44,73.27,73.28,230556.2224889956,52.585,52.6065,52.4847,52.4919,230556.2225
2015-07-13 09:30:00,73.44,73.48,73.09,73.34,122057.82312925169,52.6065,52.6351,52.3558,52.5348,122057.8231
2015-07-13 09:35:00,73.35,73.39,73.16,73.28,37927.17086834733,52.542,52.5707,52.4059,52.4919,37927.1709
2015-07-13 09:40:00,73.25,73.29,73.11,73.22,84708.88355342136,52.4704,52.499,52.3701,52.4489,84708.8836
2015-07-13 09:45:00,73.2,73.26,73.06,73.12,69656.86274509803,52.4346,52.4775,52.3343,52.3773,69656.8627
2015-07-13 09:50:00,73.11,73.18,73.0,73.01,50221.08843537414,52.3701,52.4202,52.2913,52.2985,50221.0884
2015-07-13 09:55:00,73.01,73.24,72.99,73.23,45778.31132452981,52.2985,52.4632,52.2841,52.4561,45778.3113
2015-07-13 10:00:00,73.2,73.25,73.0,73.05,56137.45498199279,52.4346,52.4704,52.2913,52.3271,56137.455
2015-07-13 10:05:00,73.03,73.05,72.91,72.93,22203.88155262105,52.3128,52.3271,52.2268,52.2412,22203.8816
2015-07-13 10:10:00,72.95,73.01,72.85,72.97,36737.69507803121,52.2555,52.2985,52.1839,52.2698,36737.6951
2015-07-13 10:15:00,72.97,73.02,72.89,72.92,24558.82352941176,52.2698,52.3056,52.2125,52.234,24558.8235
2015-07-13 10:20:00,72.91,72.98,72.85,72.92,48526.41056422568,52.2268,52.277,52.1839,52.234,48526.4106
2015-07-13 10:25:00,72.91,72.94,72.85,72.85,28296.31852741096,52.2268,52.2483,52.1839,52.1839,28296.3185
2015-07-13 10:30:00,72.85,72.98,72.85,72.91,39136.65466186474,52.1839,52.277,52.1839,52.2268,39136.6547
2015-07-13 10:35:00,72.91,72.94,72.84,72.91,24695.87835134053,52.2268,52.2483,52.1767,52.2268,24695.8784
2015-07-13 10:40:00,72.92,72.98,72.9,72.94,20316.12645058023,52.234,52.277,52.2197,52.2483,20316.1265
2015-07-13 10:45:00,72.96,72.97,72.82,72.87,24982.99319727891,52.2626,52.2698,52.1624,52.1982,24982.9932
2015-07-13 10:50:00,72.86,72.91,72.84,72.85,16871.74869947979,52.191,52.2268,52.1767,52.1839,16871.7487
2015-07-13 10:55:00,72.87,72.87,72.78,72.78,23185.27410964385,52.1982,52.1982,52.1337,52.1337,23185.2741
2015-07-13 11:00:00,72.77,72.86,72.76,72.86,26831.73269307723,52.1265,52.191,52.1194,52.191,26831.7327
2015-07-13 11:05:00,72.86,72.95,72.85,72.95,43191.27651060424,52.191,52.2555,52.1839,52.2555,43191.2765
2015-07-13 11:10:00,72.96,73.02,72.95,72.99,42289.91596638655,52.2626,52.3056,52.2555,52.2841,42289.916
2015-07-13 11:15:00,73.01,73.12,72.98,73.02,33272.30892356942,52.2985,52.3773,52.277,52.3056,33272.3089
2015-07-13 11:20:00,73.02,73.21,73.0,73.18,28654.461784713883,52.3056,52.4417,52.2913,52.4202,28654.4618
2015-07-13 11:25:00,73.18,73.31,73.18,73.31,26693.6774709884,52.4202,52.5134,52.4202,52.5134,26693.6775
2015-07-13 11:30:00,73.32,73.37,73.24,73.35,41805.72228891556,52.5205,52.5563,52.4632,52.542,41805.7223
2015-07-13 11:35:00,73.37,73.41,73.32,73.33,20990.396158463383,52.5563,52.585,52.5205,52.5277,20990.3962
2015-07-13 11:40:00,73.33,73.41,73.31,73.35,15988.395358143256,52.5277,52.585,52.5134,52.542,15988.3954
2015-07-13 11:45:00,73.35,73.37,73.26,73.27,21916.76670668267,52.542,52.5563,52.4775,52.4847,21916.7667
2015-07-13 11:50:00,73.26,73.3,73.18,73.19,27039.815926370546,52.4775,52.5062,52.4202,52.4274,27039.8159
2015-07-13 11:55:00,73.18,73.18,73.08,73.13,16592.637054821927,52.4202,52.4202,52.3486,52.3844,16592.6371
2015-07-13 12:00:00,73.13,73.19,73.12,73.19,23646.45858343337,52.3844,52.4274,52.3773,52.4274,23646.4586
2015-07-13 12:05:00,73.19,73.23,73.1,73.23,26135.454181672667,52.4274,52.4561,52.3629,52.4561,26135.4542
2015-07-13 12:10:00,73.22,73.29,73.21,73.26,21440.576230492195,52.4489,52.499,52.4417,52.4775,21440.5762
2015-07-13 12:15:00,73.29,73.33,73.24,73.24,16413.565426170466,52.499,52.5277,52.4632,52.4632,16413.5654
2015-07-13 12:20:00,73.23,73.23,73.14,73.15,23154.26170468187,52.4561,52.4561,52.3916,52.3987,23154.2617
2015-07-13 12:25:00,73.15,73.21,73.12,73.13,31723.68947579032,52.3987,52.4417,52.3773,52.3844,31723.6895
2015-07-13 12:30:00,73.13,73.27,73.13,73.27,46832.73309323729,52.3844,52.4847,52.3844,52.4847,46832.7331
2015-07-13 12:35:00,73.26,73.33,73.22,73.22,32218.887555022004,52.4775,52.5277,52.4489,52.4489,32218.8876
2015-07-13 12:40:00,73.24,73.25,73.13,73.16,16713.685474189675,52.4632,52.4704,52.3844,52.4059,16713.6855
2015-07-13 12:45:00,73.15,73.31,73.14,73.28,14702.881152460985,52.3987,52.5134,52.3916,52.4919,14702.8812
2015-07-13 12:50:00,73.29,73.3,73.16,73.21,18824.529811924767,52.499,52.5062,52.4059,52.4417,18824.5298
2015-07-13 12:55:00,73.22,73.3,73.21,73.22,12144.857943177269,52.4489,52.5062,52.4417,52.4489,12144.8579
2015-07-13 13:00:00,73.21,73.27,73.18,73.26,20589.235694277708,52.4417,52.4847,52.4202,52.4775,20589.2357
2015-07-13 13:05:00,73.26,73.3,73.22,73.24,19497.79911964785,52.4775,52.5062,52.4489,52.4632,19497.7991
2015-07-13 13:10:00,73.24,73.27,73.21,73.22,16031.412565026008,52.4632,52.4847,52.4417,52.4489,16031.4126
2015-07-13 13:15:00,73.22,73.22,73.1,73.18,20907.36294517807,52.4489,52.4489,52.3629,52.4202,20907.3629
2015-07-13 13:20:00,73.18,73.2,73.12,73.14,12092.83713485394,52.4202,52.4346,52.3773,52.3916,12092.8371
2015-07-13 13:25:00,73.15,73.21,73.14,73.17,14753.901560624248,52.3987,52.4417,52.3916,52.4131,14753.9016
2015-07-13 13:30:00,73.17,73.27,73.17,73.2,17243.897559023608,52.4131,52.4847,52.4131,52.4346,17243.8976
2015-07-13 13:35:00,73.2,73.3,73.18,73.3,13458.383353341334,52.4346,52.5062,52.4202,52.5062,13458.3834
2015-07-13 13:40:00,73.3,73.31,73.24,73.31,34474.78991596638,52.5062,52.5134,52.4632,52.5134,34474.7899
2015-07-13 13:45:00,73.31,73.37,73.3,73.35,14829.931972789114,52.5134,52.5563,52.5062,52.542,14829.932
2015-07-13 13:50:00,73.36,73.42,73.31,73.34,20253.101240496195,52.5492,52.5922,52.5134,52.5348,20253.1012
2015-07-13 13:55:00,73.34,73.35,73.28,73.3,18290.31612645058,52.5348,52.542,52.4919,52.5062,18290.3161
2015-07-13 14:00:00,73.31,73.36,73.29,73.33,19063.62545018007,52.5134,52.5492,52.499,52.5277,19063.6255
2015-07-13 14:05:00,73.3,73.39,73.3,73.37,21442.57703081232,52.5062,52.5707,52.5062,52.5563,21442.577
2015-07-13 14:10:00,73.38,73.39,73.32,73.33,22212.885154061623,52.5635,52.5707,52.5205,52.5277,22212.8852
2015-07-13 14:15:00,73.34,73.37,73.32,73.34,21001.400560224087,52.5348,52.5563,52.5205,52.5348,21001.4006
2015-07-13 14:20:00,73.34,73.38,73.3,73.36,18217.286914765904,52.5348,52.5635,52.5062,52.5492,18217.2869
2015-07-13 14:25:00,73.35,73.35,73.25,73.27,22069.827931172465,52.542,52.542,52.4704,52.4847,22069.8279
2015-07-13 14:30:00,73.27,73.28,73.21,73.22,17059.823929571827,52.4847,52.4919,52.4417,52.4489,17059.8239
2015-07-13 14:35:00,73.22,73.28,73.21,73.24,20190.07603041216,52.4489,52.4919,52.4417,52.4632,20190.076
2015-07-13 14:40:00,73.23,73.33,73.23,73.3,19302.721088435374,52.4561,52.5277,52.4561,52.5062,19302.7211
2015-07-13 14:45:00,73.3,73.32,73.26,73.31,26356.542617046816,52.5062,52.5205,52.4775,52.5134,26356.5426
2015-07-13 14:50:00,73.31,73.32,73.28,73.3,32545.01800720288,52.5134,52.5205,52.4919,52.5062,32545.018
2015-07-13 14:55:00,73.31,73.37,73.31,73.33,27960.184073629447,52.5134,52.5563,52.5134,52.5277,27960.1841
2015-07-13 15:00:00,73.32,73.36,73.29,73.31,36404.561824729884,52.5205,52.5492,52.499,52.5134,36404.5618
2015-07-13 15:05:00,73.32,73.32,73.22,73.25,37555.02200880352,52.5205,52.5205,52.4489,52.4704,37555.022
2015-07-13 15:10:00,73.25,73.26,73.19,73.22,27633.053221288512,52.4704,52.4775,52.4274,52.4489,27633.0532
2015-07-13 15:15:00,73.22,73.26,73.2,73.24,38834.533813525406,52.4489,52.4775,52.4346,52.4632,38834.5338
2015-07-13 15:20:00,73.23,73.27,73.17,73.27,48423.36934773909,52.4561,52.4847,52.4131,52.4847,48423.3693
2015-07-13 15:25:00,73.28,73.33,73.24,73.31,44015.60624249699,52.4919,52.5277,52.4632,52.5134,44015.6062
2015-07-13 15:30:00,73.31,73.35,73.27,73.32,50741.29651860744,52.5134,52.542,52.4847,52.5205,50741.2965
2015-07-13 15:35:00,73.32,73.39,73.29,73.38,40931.3725490196,52.5205,52.5707,52.499,52.5635,40931.3725
2015-07-13 15:40:00,73.38,73.47,73.34,73.47,65565.22609043616,52.5635,52.628,52.5348,52.628,65565.2261
2015-07-13 15:45:00,73.47,73.52,73.44,73.44,63550.42016806722,52.628,52.6638,52.6065,52.6065,63550.4202
2015-07-13 15:50:00,73.44,73.45,73.4,73.42,56407.56302521008,52.6065,52.6136,52.5778,52.5922,56407.563
2015-07-13 15:55:00,73.42,73.48,73.39,73.41,121500.60024009604,52.5922,52.6351,52.5707,52.585,121500.6002
2015-07-14 09:30:00,73.22,73.61,73.16,73.43,56236.494597839126,52.4489,52.7283,52.4059,52.5993,56236.4946
2015-07-14 09:35:00,73.41,73.6,73.36,73.6,15150.060024009605,52.585,52.7211,52.5492,52.7211,15150.06
2015-07-14 09:40:00,73.55,73.67,73.46,73.63,19021.60864345738,52.6853,52.7712,52.6208,52.7426,19021.6086
2015-07-14 09:45:00,73.67,73.74,73.62,73.69,18054.22168867547,52.7712,52.8214,52.7354,52.7856,18054.2217
2015-07-14 09:50:00,73.68,73.85,73.68,73.83,52823.12925170067,52.7784,52.9002,52.7784,52.8858,52823.1293
2015-07-14 09:55:00,73.83,73.84,73.72,73.72,35197.078831532606,52.8858,52.893,52.807,52.807,35197.0788
2015-07-14 10:00:00,73.73,73.83,73.61,73.8,94239.69587835133,52.8142,52.8858,52.7283,52.8644,94239.6959
2015-07-14 10:05:00,73.82,73.89,73.79,73.84,28898.559423769504,52.8787,52.9288,52.8572,52.893,28898.5594
2015-07-14 10:10:00,73.84,73.85,73.76,73.8,30490.19607843137,52.893,52.9002,52.8357,52.8644,30490.1961
2015-07-14 10:15:00,73.82,73.9,73.8,73.85,35670.2681072429,52.8787,52.936,52.8644,52.9002,35670.2681
2015-07-14 10:20:00,73.85,73.93,73.85,73.93,31358.543417366946,52.9002,52.9575,52.9002,52.9575,31358.5434
2015-07-14 10:25:00,73.93,74.02,73.86,73.93,57515.00600240095,52.9575,53.0219,52.9073,52.9575,57515.006
2015-07-14 10:30:00,73.94,73.97,73.88,73.97,25686.27450980392,52.9646,52.9861,52.9217,52.9861,25686.2745
2015-07-14 10:35:00,73.97,74.07,73.96,74.07,27177.87114845938,52.9861,53.0578,52.979,53.0578,27177.8711
2015-07-14 10:40:00,74.08,74.13,74.02,74.05,33392.35694277711,53.0649,53.1007,53.0219,53.0434,33392.3569
2015-07-14 10:45:00,74.03,74.08,73.92,73.93,35005.00200080032,53.0291,53.0649,52.9503,52.9575,35005.002
2015-07-14 10:50:00,73.94,73.98,73.92,73.95,33830.53221288515,52.9646,52.9933,52.9503,52.9718,33830.5322
2015-07-14 10:55:00,73.96,73.96,73.89,73.89,32988.19527811124,52.979,52.979,52.9288,52.9288,32988.1953
2015-07-14 11:00:00,73.89,73.95,73.86,73.95,50571.22849139656,52.9288,52.9718,52.9073,52.9718,50571.2285
2015-07-14 11:05:00,73.96,73.96,73.9,73.91,25275.110044017605,52.979,52.979,52.936,52.9431,25275.11
2015-07-14 11:10:00,73.9,73.94,73.87,73.93,87452.98119247697,52.936,52.9646,52.9145,52.9575,87452.9812
2015-07-14 11:15:00,73.92,73.99,73.87,73.88,82661.0644257703,52.9503,53.0005,52.9145,52.9217,82661.0644
2015-07-14 11:20:00,73.89,73.89,73.71,73.71,22799.11964785914,52.9288,52.9288,52.7999,52.7999,22799.1196
2015-07-14 11:25:00,73.72,73.75,73.6,73.67,64470.78831532612,52.807,52.8285,52.7211,52.7712,64470.7883
2015-07-14 11:30:00,73.67,73.79,73.67,73.75,22180.87234893957,52.7712,52.8572,52.7712,52.8285,22180.8723
2015-07-14 11:35:00,73.76,73.9,73.75,73.9,24655.86234493797,52.8357,52.936,52.8285,52.936,24655.8623
2015-07-14 11:40:00,73.9,73.96,73.89,73.89,21641.656662665064,52.936,52.979,52.9288,52.9288,21641.6567
2015-07-14 11:45:00,73.89,74.03,73.89,73.96,24716.88675470188,52.9288,53.0291,52.9288,52.979,24716.8868
2015-07-14 11:50:00,73.96,74.03,73.95,74.01,24398.75950380152,52.979,53.0291,52.9718,53.0148,24398.7595
2015-07-14 11:55:00,74.01,74.05,73.97,74.03,13811.524609843937,53.0148,53.0434,52.9861,53.0291,13811.5246
2015-07-14 12:00:00,74.04,74.15,74.04,74.14,29326.730692276906,53.0363,53.1151,53.0363,53.1079,29326.7307
2015-07-14 12:05:00,74.14,74.14,73.96,73.98,23000.20008003201,53.1079,53.1079,52.979,52.9933,23000.2001
2015-07-14 12:10:00,73.98,74.05,73.97,73.98,15229.09163665466,52.9933,53.0434,52.9861,52.9933,15229.0916
2015-07-14 12:15:00,73.97,74.02,73.95,74.0,11474.589835934372,52.9861,53.0219,52.9718,53.0076,11474.5898
2015-07-14 12:20:00,74.01,74.01,73.9,73.91,20088.03521408563,53.0148,53.0148,52.936,52.9431,20088.0352
2015-07-14 12:25:00,73.91,74.04,73.9,74.01,19780.912364945976,52.9431,53.0363,52.936,53.0148,19780.9124
2015-07-14 12:30:00,74.02,74.05,73.98,73.99,17941.176470588234,53.0219,53.0434,52.9933,53.0005,17941.1765
2015-07-14 12:35:00,73.99,74.06,73.97,74.05,21123.4493797519,53.0005,53.0506,52.9861,53.0434,21123.4494
2015-07-14 12:40:00,74.04,74.08,74.0,74.04,24910.96438575429,53.0363,53.0649,53.0076,53.0363,24910.9644
2015-07-14 12:45:00,74.04,74.05,73.9,73.93,21733.693477390952,53.0363,53.0434,52.936,52.9575,21733.6935
2015-07-14 12:50:00,73.94,73.95,73.87,73.89,15045.01800720288,52.9646,52.9718,52.9145,52.9288,15045.018
2015-07-14 12:55:00,73.9,73.92,73.81,73.89,21092.436974789915,52.936,52.9503,52.8715,52.9288,21092.437
2015-07-14 13:00:00,73.89,73.95,73.85,73.94,15729.291716686674,52.9288,52.9718,52.9002,52.9646,15729.2917
2015-07-14 13:05:00,73.95,74.01,73.95,74.01,15610.244097639054,52.9718,53.0148,52.9718,53.0148,15610.2441
2015-07-14 13:10:00,74.01,74.14,74.01,74.09,21850.740296118445,53.0148,53.1079,53.0148,53.0721,21850.7403
2015-07-14 13:15:00,74.09,74.14,74.06,74.07,14520.808323329333,53.0721,53.1079,53.0506,53.0578,14520.8083
2015-07-14 13:20:00,74.06,74.13,74.05,74.12,15742.296918767504,53.0506,53.1007,53.0434,53.0936,15742.2969
2015-07-14 13:25:00,74.13,74.13,74.04,74.07,27819.127651060426,53.1007,53.1007,53.0363,53.0578,27819.1277
2015-07-14 13:30:00,74.07,74.12,74.06,74.07,19715.886354541813,53.0578,53.0936,53.0506,53.0578,19715.8864
2015-07-14 13:35:00,74.07,74.07,73.94,74.02,17237.895158063224,53.0578,53.0578,52.9646,53.0219,17237.8952
2015-07-14 13:40:00,74.02,74.02,73.92,73.98,12301.920768307322,53.0219,53.0219,52.9503,52.9933,12301.9208
2015-07-14 13:45:00,73.98,74.09,73.96,74.08,21573.62945178071,52.9933,53.0721,52.979,53.0649,21573.6295
2015-07-14 13:50:00,74.08,74.23,74.08,74.19,40697.27891156462,53.0649,53.1724,53.0649,53.1437,40697.2789
2015-07-14 13:55:00,74.19,74.22,74.16,74.21,24771.9087635054,53.1437,53.1652,53.1222,53.158,24771.9088
2015-07-14 14:00:00,74.21,74.28,74.18,74.27,33128.251300520205,53.158,53.2082,53.1366,53.201,33128.2513
2015-07-14 14:05:00,74.27,74.28,74.22,74.22,18496.398559423767,53.201,53.2082,53.1652,53.1652,18496.3986
2015-07-14 14:10:00,74.21,74.21,74.12,74.17,16478.59143657463,53.158,53.158,53.0936,53.1294,16478.5914
2015-07-14 14:15:00,74.16,74.23,74.16,74.2,22217.887154861943,53.1222,53.1724,53.1222,53.1509,22217.8872
2015-07-14 14:20:00,74.21,74.25,74.16,74.24,25534.213685474188,53.158,53.1867,53.1222,53.1795,25534.2137
2015-07-14 14:25:00,74.23,74.27,74.2,74.27,19722.889155662266,53.1724,53.201,53.1509,53.201,19722.8892
2015-07-14 14:30:00,74.26,74.26,74.17,74.21,33922.56902761104,53.1939,53.1939,53.1294,53.158,33922.569
2015-07-14 14:35:00,74.23,74.29,74.2,74.25,26562.625050020004,53.1724,53.2154,53.1509,53.1867,26562.6251
2015-07-14 14:40:00,74.25,74.27,74.21,74.21,19954.98199279712,53.1867,53.201,53.158,53.158,19954.982
2015-07-14 14:45:00,74.21,74.28,74.21,74.24,23155.26210484193,53.158,53.2082,53.158,53.1795,23155.2621
2015-07-14 14:50:00,74.25,74.28,74.24,74.25,23813.525410164064,53.1867,53.2082,53.1795,53.1867,23813.5254
2015-07-14 14:55:00,74.25,74.3,74.24,74.29,19979.99199679872,53.1867,53.2225,53.1795,53.2154,19979.992
2015-07-14 15:00:00,74.29,74.33,74.28,74.32,29005.602240896354,53.2154,53.244,53.2082,53.2368,29005.6022
2015-07-14 15:05:00,74.32,74.35,74.27,74.28,30036.0144057623,53.2368,53.2583,53.201,53.2082,30036.0144
2015-07-14 15:10:00,74.28,74.3,74.26,74.28,30864.34573829532,53.2082,53.2225,53.1939,53.2082,30864.3457
2015-07-14 15:15:00,74.28,74.31,74.27,74.3,30956.382553021205,53.2082,53.2297,53.201,53.2225,30956.3826
2015-07-14 15:20:00,74.31,74.31,74.24,74.26,71750.70028011204,53.2297,53.2297,53.1795,53.1939,71750.7003
2015-07-14 15:25:00,74.27,74.29,74.25,74.28,38043.21728691476,53.201,53.2154,53.1867,53.2082,38043.2173
2015-07-14 15:30:00,74.27,74.31,74.26,74.27,61116.44657863145,53.201,53.2297,53.1939,53.201,61116.4466
2015-07-14 15:35:00,74.27,74.27,74.23,74.26,57376.95078031212,53.201,53.201,53.1724,53.1939,57376.9508
2015-07-14 15:40:00,74.27,74.32,74.25,74.26,75990.39615846338,53.201,53.2368,53.1867,53.1939,75990.3962
2015-07-14 15:45:00,74.26,74.31,74.24,74.26,122351.94077631053,53.1939,53.2297,53.1795,53.1939,122351.9408
2015-07-14 15:50:00,74.26,74.28,74.24,74.27,100063.02521008404,53.1939,53.2082,53.1795,53.201,100063.0252
2015-07-14 15:55:00,74.27,74.31,74.19,74.23,284278.7114845938,53.201,53.2297,53.1437,53.1724,284278.7115
2015-07-15 09:30:00,73.85,74.2,73.72,74.05,82717.08683473388,52.9002,53.1509,52.807,53.0434,82717.0868
2015-07-15 09:35:00,74.06,74.06,73.51,73.64,37065.82633053221,53.0506,53.0506,52.6566,52.7497,37065.8263
2015-07-15 09:40:00,73.54,73.63,73.39,73.57,60463.18527410964,52.6781,52.7426,52.5707,52.6996,60463.1853
2015-07-15 09:45:00,73.59,73.73,73.52,73.57,61976.79071628651,52.7139,52.8142,52.6638,52.6996,61976.7907
2015-07-15 09:50:00,73.58,73.78,73.49,73.72,30910.36414565826,52.7068,52.85,52.6423,52.807,30910.3641
2015-07-15 09:55:00,73.73,73.86,73.72,73.75,18063.225290116043,52.8142,52.9073,52.807,52.8285,18063.2253
2015-07-15 10:00:00,73.76,73.76,73.58,73.61,26598.63945578231,52.8357,52.8357,52.7068,52.7283,26598.6395
2015-07-15 10:05:00,73.63,73.7,73.59,73.7,26352.54101640656,52.7426,52.7927,52.7139,52.7927,26352.541
2015-07-15 10:10:00,73.7,73.78,73.67,73.77,20653.26130452181,52.7927,52.85,52.7712,52.8429,20653.2613
2015-07-15 10:15:00,73.77,73.85,73.73,73.76,45930.37214885954,52.8429,52.9002,52.8142,52.8357,45930.3721
2015-07-15 10:20:00,73.77,73.78,73.67,73.78,25113.04521808723,52.8429,52.85,52.7712,52.85,25113.0452
2015-07-15 10:25:00,73.81,73.83,73.71,73.8,19989.99599839936,52.8715,52.8858,52.7999,52.8644,19989.996
2015-07-15 10:30:00,73.79,74.0,73.76,73.84,26234.493797519004,52.8572,53.0076,52.8357,52.893,26234.4938
2015-07-15 10:35:00,73.84,73.99,73.83,73.98,60082.032813125246,52.893,53.0005,52.8858,52.9933,60082.0328
2015-07-15 10:40:00,73.97,74.14,73.96,74.13,28068.22729091636,52.9861,53.1079,52.979,53.1007,28068.2273
2015-07-15 10:45:00,74.12,74.13,73.95,74.07,46632.65306122448,53.0936,53.1007,52.9718,53.0578,46632.6531
2015-07-15 10:50:00,74.09,74.14,73.91,73.94,17012.805122048816,53.0721,53.1079,52.9431,52.9646,17012.8051
2015-07-15 10:55:00,73.95,74.05,73.82,73.85,56371.54861944777,52.9718,53.0434,52.8787,52.9002,56371.5486
2015-07-15 11:00:00,73.85,74.0,73.82,73.98,23797.51900760304,52.9002,53.0076,52.8787,52.9933,23797.519
2015-07-15 11:05:00,73.98,73.98,73.83,73.87,19960.984393757502,52.9933,52.9933,52.8858,52.9145,19960.9844
2015-07-15 11:10:00,73.86,73.88,73.65,73.66,27031.812725090032,52.9073,52.9217,52.7569,52.7641,27031.8127
2015-07-15 11:15:00,73.66,73.72,73.53,73.53,28790.51620648259,52.7641,52.807,52.6709,52.6709,28790.5162
2015-07-15 11:20:00,73.53,73.58,73.47,73.49,34618.8475390156,52.6709,52.7068,52.628,52.6423,34618.8475
2015-07-15 11:25:00,73.5,73.57,73.43,73.46,73364.3457382953,52.6495,52.6996,52.5993,52.6208,73364.3457
2015-07-15 11:30:00,73.44,73.52,73.38,73.38,61560.62424969988,52.6065,52.6638,52.5635,52.5635,61560.6242
2015-07-15 11:35:00,73.37,73.43,73.31,73.43,40148.05922368947,52.5563,52.5993,52.5134,52.5993,40148.0592
2015-07-15 11:40:00,73.43,73.44,73.25,73.26,23008.20328131252,52.5993,52.6065,52.4704,52.4775,23008.2033
2015-07-15 11:45:00,73.26,73.35,73.24,73.29,26759.703881552618,52.4775,52.542,52.4632,52.499,26759.7039
2015-07-15 11:50:00,73.28,73.3,73.15,73.15,45722.28891556622,52.4919,52.5062,52.3987,52.3987,45722.2889
2015-07-15 11:55:00,73.14,73.32,73.14,73.32,21303.52140856342,52.3916,52.5205,52.3916,52.5205,21303.5214
2015-07-15 12:00:00,73.32,73.41,73.29,73.34,22319.92797118848,52.5205,52.585,52.499,52.5348,22319.928
2015-07-15 12:05:00,73.32,73.33,73.26,73.28,16483.593437374948,52.5205,52.5277,52.4775,52.4919,16483.5934
2015-07-15 12:10:00,73.27,73.32,73.21,73.21,14609.843937575028,52.4847,52.5205,52.4417,52.4417,14609.8439
2015-07-15 12:15:00,73.21,73.3,73.19,73.22,29961.984793917563,52.4417,52.5062,52.4274,52.4489,29961.9848
2015-07-15 12:20:00,73.24,73.26,73.17,73.21,38021.20848339336,52.4632,52.4775,52.4131,52.4417,38021.2085
2015-07-15 12:25:00,73.2,73.23,73.14,73.23,23215.28611444577,52.4346,52.4561,52.3916,52.4561,23215.2861
2015-07-15 12:30:00,73.24,73.29,73.2,73.22,23273.30932372949,52.4632,52.499,52.4346,52.4489,23273.3093
2015-07-15 12:35:00,73.21,73.24,73.18,73.2,21894.757903161262,52.4417,52.4632,52.4202,52.4346,21894.7579
2015-07-15 12:40:00,73.2,73.2,73.14,73.15,16773.709483793515,52.4346,52.4346,52.3916,52.3987,16773.7095
2015-07-15 12:45:00,73.17,73.18,73.09,73.1,26275.51020408163,52.4131,52.4202,52.3558,52.3629,26275.5102
2015-07-15 12:50:00,73.09,73.09,72.92,72.97,53754.50180072028,52.3558,52.3558,52.234,52.2698,53754.5018
2015-07-15 12:55:00,72.97,73.02,72.96,72.96,16148.4593837535,52.2698,52.3056,52.2626,52.2626,16148.4594
2015-07-15 13:00:00,72.96,73.07,72.93,72.96,28713.48539415766,52.2626,52.3414,52.2412,52.2626,28713.4854
2015-07-15 13:05:00,72.95,73.05,72.94,73.05,15199.07963185274,52.2555,52.3271,52.2483,52.3271,15199.0796
2015-07-15 13:10:00,73.04,73.08,73.03,73.07,29800.920368147257,52.32,52.3486,52.3128,52.3414,29800.9204
2015-07-15 13:15:00,73.06,73.19,73.03,73.17,77237.89515806321,52.3343,52.4274,52.3128,52.4131,77237.8952
2015-07-15 13:20:00,73.17,73.19,73.1,73.11,21435.57422969188,52.4131,52.4274,52.3629,52.3701,21435.5742
2015-07-15 13:25:00,73.12,73.13,73.0,73.02,37662.06482593037,52.3773,52.3844,52.2913,52.3056,37662.0648
2015-07-15 13:30:00,73.0,73.03,72.94,73.03,23825.530212084832,52.2913,52.3128,52.2483,52.3128,23825.5302
2015-07-15 13:35:00,73.03,73.03,72.9,72.92,35649.25970388155,52.3128,52.3128,52.2197,52.234,35649.2597
2015-07-15 13:40:00,72.93,72.97,72.9,72.93,23770.50820328131,52.2412,52.2698,52.2197,52.2412,23770.5082
2015-07-15 13:45:00,72.94,72.98,72.92,72.95,28473.389355742293,52.2483,52.277,52.234,52.2555,28473.3894
2015-07-15 13:50:00,72.95,72.98,72.89,72.98,28948.579431772705,52.2555,52.277,52.2125,52.277,28948.5794
2015-07-15 13:55:00,72.98,72.98,72.93,72.98,17013.80552220888,52.277,52.277,52.2412,52.277,17013.8055
2015-07-15 14:00:00,72.98,72.99,72.91,72.95,25435.174069627847,52.277,52.2841,52.2268,52.2555,25435.1741
2015-07-15 14:05:00,72.94,72.98,72.91,72.97,33528.41136454581,52.2483,52.277,52.2268,52.2698,33528.4114
2015-07-15 14:10:00,72.96,72.96,72.88,72.93,23374.349739895955,52.2626,52.2626,52.2053,52.2412,23374.3497
2015-07-15 14:15:00,72.94,72.99,72.88,72.97,18197.278911564623,52.2483,52.2841,52.2053,52.2698,18197.2789
2015-07-15 14:20:00,72.97,72.98,72.94,72.98,16441.57663065226,52.2698,52.277,52.2483,52.277,16441.5766
2015-07-15 14:25:00,72.98,72.99,72.89,72.95,29685.874349739894,52.277,52.2841,52.2125,52.2555,29685.8743
2015-07-15 14:30:00,72.94,72.97,72.87,72.88,50580.23209283713,52.2483,52.2698,52.1982,52.2053,50580.2321
2015-07-15 14:35:00,72.87,72.88,72.77,72.81,36674.66986794717,52.1982,52.2053,52.1265,52.1552,36674.6699
2015-07-15 14:40:00,72.82,72.84,72.65,72.69,49799.91996798719,52.1624,52.1767,52.0406,52.0692,49799.92
2015-07-15 14:45:00,72.69,72.69,72.52,72.56,67044.81792717087,52.0692,52.0692,51.9475,51.9761,67044.8179
2015-07-15 14:50:00,72.54,72.57,72.49,72.5,32284.91396558623,51.9618,51.9833,51.926,51.9331,32284.914
2015-07-15 14:55:00,72.51,72.52,72.41,72.49,52416.96678671468,51.9403,51.9475,51.8687,51.926,52416.9668
2015-07-15 15:00:00,72.48,72.58,72.47,72.57,84663.86554621848,51.9188,51.9904,51.9116,51.9833,84663.8655
2015-07-15 15:05:00,72.58,72.67,72.54,72.62,35242.09683873549,51.9904,52.0549,51.9618,52.0191,35242.0968
2015-07-15 15:10:00,72.62,72.73,72.61,72.72,48002.20088035214,52.0191,52.0979,52.0119,52.0907,48002.2009
2015-07-15 15:15:00,72.72,72.74,72.66,72.72,51546.61864745898,52.0907,52.1051,52.0478,52.0907,51546.6186
2015-07-15 15:20:00,72.72,72.72,72.65,72.68,55009.00360144057,52.0907,52.0907,52.0406,52.0621,55009.0036
2015-07-15 15:25:00,72.69,72.84,72.65,72.83,69761.90476190475,52.0692,52.1767,52.0406,52.1695,69761.9048
2015-07-15 15:30:00,72.84,72.91,72.81,72.91,56615.6462585034,52.1767,52.2268,52.1552,52.2268,56615.6463
2015-07-15 15:35:00,72.91,72.99,72.85,72.92,72775.1100440176,52.2268,52.2841,52.1839,52.234,72775.11
2015-07-15 15:40:00,72.93,72.98,72.87,72.98,66261.50460184073,52.2412,52.277,52.1982,52.277,66261.5046
2015-07-15 15:45:00,72.97,72.98,72.93,72.97,95999.39975990396,52.2698,52.277,52.2412,52.2698,95999.3998
2015-07-15 15:50:00,72.97,73.03,72.96,73.03,124763.90556222489,52.2698,52.3128,52.2626,52.3128,124763.9056
2015-07-15 15:55:00,73.03,73.08,73.01,73.06,337592.03681472584,52.3128,52.3486,52.2985,52.3343,337592.0368
2015-07-16 09:30:00,73.19,73.36,72.95,73.23,110499.19967987192,52.4274,52.5492,52.2555,52.4561,110499.1997
2015-07-16 09:35:00,73.23,73.25,72.8,73.0,70494.19767907161,52.4561,52.4704,52.148,52.2913,70494.1977
2015-07-16 09:40:00,73.04,73.12,72.9,73.05,59598.83953581432,52.32,52.3773,52.2197,52.3271,59598.8395
2015-07-16 09:45:00,73.03,73.2,73.03,73.07,93418.36734693876,52.3128,52.4346,52.3128,52.3414,93418.3673
2015-07-16 09:50:00,73.09,73.17,72.95,73.01,39861.94477791116,52.3558,52.4131,52.2555,52.2985,39861.9448
2015-07-16 09:55:00,73.02,73.21,72.98,73.16,102359.94397759104,52.3056,52.4417,52.277,52.4059,102359.944
2015-07-16 10:00:00,73.15,73.31,73.03,73.03,93539.41576630653,52.3987,52.5134,52.3128,52.3128,93539.4158
2015-07-16 10:05:00,73.03,73.05,72.85,72.9,24771.9087635054,52.3128,52.3271,52.1839,52.2197,24771.9088
2015-07-16 10:10:00,72.91,73.23,72.89,73.2,58948.57943177271,52.2268,52.4561,52.2125,52.4346,58948.5794
2015-07-16 10:15:00,73.2,73.22,73.12,73.2,73847.53901560623,52.4346,52.4489,52.3773,52.4346,73847.539
2015-07-16 10:20:00,73.2,73.41,73.2,73.3,49119.64785914365,52.4346,52.585,52.4346,52.5062,49119.6479
2015-07-16 10:25:00,73.3,73.4,73.28,73.28,29955.98239295718,52.5062,52.5778,52.4919,52.4919,29955.9824
2015-07-16 10:30:00,73.28,73.31,73.17,73.23,16039.415766306522,52.4919,52.5134,52.4131,52.4561,16039.4158
2015-07-16 10:35:00,73.23,73.23,73.09,73.1,36124.44977991196,52.4561,52.4561,52.3558,52.3629,36124.4498
2015-07-16 10:40:00,73.11,73.11,72.92,72.92,72459.98399359743,52.3701,52.3701,52.234,52.234,72459.984
2015-07-16 10:45:00,72.92,72.99,72.87,72.95,63413.365346138446,52.234,52.2841,52.1982,52.2555,63413.3653
2015-07-16 10:50:00,72.97,72.98,72.92,72.95,254402.7611044417,52.2698,52.277,52.234,52.2555,254402.7611
2015-07-16 10:55:00,72.95,73.13,72.92,73.11,108640.45618247298,52.2555,52.3844,52.234,52.3701,108640.4562
2015-07-16 11:00:00,73.1,73.14,73.06,73.12,22321.9287715086,52.3629,52.3916,52.3343,52.3773,22321.9288
2015-07-16 11:05:00,73.12,73.12,72.96,72.96,65017.00680272108,52.3773,52.3773,52.2626,52.2626,65017.0068
2015-07-16 11:10:00,72.96,73.03,72.92,73.0,44005.602240896354,52.2626,52.3128,52.234,52.2913,44005.6022
2015-07-16 11:15:00,73.0,73.05,72.96,72.96,19911.96478591436,52.2913,52.3271,52.2626,52.2626,19911.9648
2015-07-16 11:20:00,72.95,72.99,72.94,72.97,24431.77270908363,52.2555,52.2841,52.2483,52.2698,24431.7727
2015-07-16 11:25:00,72.98,73.04,72.96,72.96,22492.997198879548,52.277,52.32,52.2626,52.2626,22492.9972
2015-07-16 11:30:00,72.97,72.99,72.93,72.99,16769.70788315326,52.2698,52.2841,52.2412,52.2841,16769.7079
2015-07-16 11:35:00,72.99,73.08,72.99,73.07,80415.16606642657,52.2841,52.3486,52.2841,52.3414,80415.1661
2015-07-16 11:40:00,73.07,73.08,73.02,73.03,19297.71908763505,52.3414,52.3486,52.3056,52.3128,19297.7191
2015-07-16 11:45:00,73.03,73.04,72.93,72.94,20872.34893957583,52.3128,52.32,52.2412,52.2483,20872.3489
2015-07-16 11:50:00,72.93,72.97,72.9,72.92,34948.97959183673,52.2412,52.2698,52.2197,52.234,34948.9796
2015-07-16 11:55:00,72.93,72.93,72.77,72.77,40333.13325330132,52.2412,52.2412,52.1265,52.1265,40333.1333
2015-07-16 12:00:00,72.77,72.82,72.76,72.79,24267.70708283313,52.1265,52.1624,52.1194,52.1409,24267.7071
2015-07-16 12:05:00,72.79,72.79,72.7,72.73,28823.529411764703,52.1409,52.1409,52.0764,52.0979,28823.5294
2015-07-16 12:10:00,72.73,72.75,72.64,72.68,27684.073629451777,52.0979,52.1122,52.0334,52.0621,27684.0736
2015-07-16 12:15:00,72.68,72.69,72.62,72.67,17276.91076430572,52.0621,52.0692,52.0191,52.0549,17276.9108
2015-07-16 12:20:00,72.67,72.67,72.6,72.61,23262.304921968785,52.0549,52.0549,52.0048,52.0119,23262.3049
2015-07-16 12:25:00,72.6,72.61,72.54,72.58,27854.14165666266,52.0048,52.0119,51.9618,51.9904,27854.1417
2015-07-16 12:30:00,72.59,72.64,72.51,72.53,37813.125250100034,51.9976,52.0334,51.9403,51.9546,37813.1253
2015-07-16 12:35:00,72.53,72.58,72.51,72.53,29179.671868747497,51.9546,51.9904,51.9403,51.9546,29179.6719
2015-07-16 12:40:00,72.52,72.53,72.46,72.52,34136.65466186474,51.9475,51.9546,51.9045,51.9475,34136.6547
2015-07-16 12:45:00,72.52,72.52,72.43,72.46,49858.94357743097,51.9475,51.9475,51.883,51.9045,49858.9436
2015-07-16 12:50:00,72.46,72.46,72.4,72.43,32438.97559023609,51.9045,51.9045,51.8615,51.883,32438.9756
2015-07-16 12:55:00,72.43,72.51,72.43,72.46,15413.165266106442,51.883,51.9403,51.883,51.9045,15413.1653
2015-07-16 13:00:00,72.46,72.51,72.44,72.5,13445.378151260502,51.9045,51.9403,51.8902,51.9331,13445.3782
2015-07-16 13:05:00,72.49,72.49,72.42,72.44,24720.888355342133,51.926,51.926,51.8758,51.8902,24720.8884
2015-07-16 13:10:00,72.44,72.54,72.44,72.52,13647.458983593437,51.8902,51.9618,51.8902,51.9475,13647.459
2015-07-16 13:15:00,72.52,72.56,72.45,72.48,34311.72468987595,51.9475,51.9761,51.8973,51.9188,34311.7247
2015-07-16 13:20:00,72.49,72.49,72.44,72.45,15363.14525810324,51.926,51.926,51.8902,51.8973,15363.1453
2015-07-16 13:25:00,72.45,72.67,72.43,72.62,104641.85674269708,51.8973,52.0549,51.883,52.0191,104641.8567
2015-07-16 13:30:00,72.61,72.61,72.46,72.46,28326.330532212884,52.0119,52.0119,51.9045,51.9045,28326.3305
2015-07-16 13:35:00,72.46,72.47,72.4,72.46,25323.12925170068,51.9045,51.9116,51.8615,51.9045,25323.1293
2015-07-16 13:40:00,72.47,72.5,72.45,72.48,52793.11724689876,51.9116,51.9331,51.8973,51.9188,52793.1172
2015-07-16 13:45:00,72.48,72.57,72.47,72.52,60024.00960384153,51.9188,51.9833,51.9116,51.9475,60024.0096
2015-07-16 13:50:00,72.55,72.67,72.55,72.66,111420.5682272909,51.969,52.0549,51.969,52.0478,111420.5682
2015-07-16 13:55:00,72.67,72.7,72.59,72.59,25837.334933973587,52.0549,52.0764,51.9976,51.9976,25837.3349
2015-07-16 14:00:00,72.59,72.59,72.52,72.54,28446.378551420567,51.9976,51.9976,51.9475,51.9618,28446.3786
2015-07-16 14:05:00,72.55,72.67,72.55,72.67,14782.913165266104,51.969,52.0549,51.969,52.0549,14782.9132
2015-07-16 14:10:00,72.68,72.69,72.58,72.58,32580.03201280512,52.0621,52.0692,51.9904,51.9904,32580.032
2015-07-16 14:15:00,72.59,72.64,72.57,72.59,23197.278911564623,51.9976,52.0334,51.9833,51.9976,23197.2789
2015-07-16 14:20:00,72.58,72.61,72.54,72.57,18465.386154461783,51.9904,52.0119,51.9618,51.9833,18465.3862
2015-07-16 14:25:00,72.57,72.59,72.49,72.5,30068.02721088435,51.9833,51.9976,51.926,51.9331,30068.0272
2015-07-16 14:30:00,72.52,72.53,72.41,72.42,55668.26730692276,51.9475,51.9546,51.8687,51.8758,55668.2673
2015-07-16 14:35:00,72.41,72.49,72.39,72.48,25201.080432172865,51.8687,51.926,51.8543,51.9188,25201.0804
2015-07-16 14:40:00,72.48,72.54,72.45,72.54,20015.00600240096,51.9188,51.9618,51.8973,51.9618,20015.006
2015-07-16 14:45:00,72.54,72.56,72.5,72.52,18308.32332933173,51.9618,51.9761,51.9331,51.9475,18308.3233
2015-07-16 14:50:00,72.52,72.6,72.51,72.58,41787.71508603441,51.9475,52.0048,51.9403,51.9904,41787.7151
2015-07-16 14:55:00,72.58,72.63,72.54,72.62,23729.491796718685,51.9904,52.0263,51.9618,52.0191,23729.4918
2015-07-16 15:00:00,72.62,72.63,72.56,72.57,26599.63985594237,52.0191,52.0263,51.9761,51.9833,26599.6399
2015-07-16 15:05:00,72.57,72.57,72.49,72.49,23248.29931972789,51.9833,51.9833,51.926,51.926,23248.2993
2015-07-16 15:10:00,72.5,72.57,72.48,72.53,34302.72108843537,51.9331,51.9833,51.9188,51.9546,34302.7211
2015-07-16 15:15:00,72.53,72.53,72.45,72.47,43596.43857543017,51.9546,51.9546,51.8973,51.9116,43596.4386
2015-07-16 15:20:00,72.46,72.48,72.43,72.47,42853.1412565026,51.9045,51.9188,51.883,51.9116,42853.1413
2015-07-16 15:25:00,72.47,72.48,72.38,72.39,71403.56142456982,51.9116,51.9188,51.8472,51.8543,71403.5614
2015-07-16 15:30:00,72.38,72.55,72.38,72.54,88979.59183673469,51.8472,51.969,51.8472,51.9618,88979.5918
2015-07-16 15:35:00,72.53,72.54,72.45,72.45,78850.54021608643,51.9546,51.9618,51.8973,51.8973,78850.5402
2015-07-16 15:40:00,72.46,72.59,72.44,72.55,72563.02521008403,51.9045,51.9976,51.8902,51.969,72563.0252
2015-07-16 15:45:00,72.55,72.62,72.54,72.61,68948.5794317727,51.969,52.0191,51.9618,52.0119,68948.5794
2015-07-16 15:50:00,72.61,72.62,72.58,72.61,55089.035614245695,52.0119,52.0191,51.9904,52.0119,55089.0356
2015-07-16 15:55:00,72.61,72.63,72.46,72.46,339253.7014805922,52.0119,52.0263,51.9045,51.9045,339253.7015
2015-07-17 09:30:00,72.16,72.22,71.96,71.97,206923.7695078031,51.6896,51.7326,51.5463,51.5535,206923.7695
2015-07-17 09:35:00,71.97,72.05,71.68,71.94,74374.74989995998,51.5535,51.6108,51.3458,51.532,74374.7499
2015-07-17 09:40:00,71.92,71.98,71.8,71.94,155182.07282913165,51.5177,51.5607,51.4317,51.532,155182.0728
2015-07-17 09:45:00,71.94,72.03,71.82,71.98,52758.103241296514,51.532,51.5965,51.446,51.5607,52758.1032
2015-07-17 09:50:00,72.05,72.21,71.95,71.96,77874.14965986394,51.6108,51.7254,51.5392,51.5463,77874.1497
2015-07-17 09:55:00,71.98,72.08,71.91,72.05,41250.50020008003,51.5607,51.6323,51.5105,51.6108,41250.5002
2015-07-17 10:00:00,72.07,72.07,71.86,71.88,58806.52260904361,51.6251,51.6251,51.4747,51.489,58806.5226
2015-07-17 10:05:00,71.87,71.97,71.87,71.91,34584.83393357343,51.4819,51.5535,51.4819,51.5105,34584.8339
2015-07-17 10:10:00,71.91,71.95,71.86,71.88,45586.23449379752,51.5105,51.5392,51.4747,51.489,45586.2345
2015-07-17 10:15:00,71.89,72.01,71.89,72.0,35706.2825130052,51.4962,51.5821,51.4962,51.575,35706.2825
2015-07-17 10:20:00,72.0,72.03,71.92,71.92,87055.82232893156,51.575,51.5965,51.5177,51.5177,87055.8223
2015-07-17 10:25:00,71.92,71.95,71.8,71.8,101155.46218487392,51.5177,51.5392,51.4317,51.4317,101155.4622
2015-07-17 10:30:00,71.8,71.93,71.7,71.92,49407.76310524209,51.4317,51.5248,51.3601,51.5177,49407.7631
2015-07-17 10:35:00,71.93,71.95,71.87,71.93,31913.76550620248,51.5248,51.5392,51.4819,51.5248,31913.7655
2015-07-17 10:40:00,71.93,72.1,71.93,71.99,23875.55022008804,51.5248,51.6466,51.5248,51.5678,23875.5502
2015-07-17 10:45:00,71.95,72.0,71.91,71.92,25206.082432973188,51.5392,51.575,51.5105,51.5177,25206.0824
2015-07-17 10:50:00,71.91,71.92,71.8,71.84,28809.52380952381,51.5105,51.5177,51.4317,51.4604,28809.5238
2015-07-17 10:55:00,71.84,71.89,71.8,71.88,33266.30652260904,51.4604,51.4962,51.4317,51.489,33266.3065
2015-07-17 11:00:00,71.88,71.99,71.83,71.99,32197.87915166066,51.489,51.5678,51.4532,51.5678,32197.8792
2015-07-17 11:05:00,72.0,72.08,71.98,72.06,24661.86474589836,51.575,51.6323,51.5607,51.618,24661.8647
2015-07-17 11:10:00,72.09,72.12,71.93,71.93,29478.79151660664,51.6394,51.6609,51.5248,51.5248,29478.7915
2015-07-17 11:15:00,71.95,71.98,71.93,71.94,24686.87474989996,51.5392,51.5607,51.5248,51.532,24686.8747
2015-07-17 11:20:00,71.93,71.99,71.87,71.99,28078.231292517004,51.5248,51.5678,51.4819,51.5678,28078.2313
2015-07-17 11:25:00,71.98,72.0,71.93,71.95,24732.8931572629,51.5607,51.575,51.5248,51.5392,24732.8932
2015-07-17 11:30:00,71.96,72.09,71.95,72.05,86526.6106442577,51.5463,51.6394,51.5392,51.6108,86526.6106
2015-07-17 11:35:00,72.05,72.06,72.0,72.01,12340.93637454982,51.6108,51.618,51.575,51.5821,12340.9364
2015-07-17 11:40:00,72.0,72.05,71.94,72.05,39538.81552621048,51.575,51.6108,51.532,51.6108,39538.8155
2015-07-17 11:45:00,72.05,72.18,72.03,72.11,40745.298119247695,51.6108,51.7039,51.5965,51.6538,40745.2981
2015-07-17 11:50:00,72.12,72.21,72.12,72.15,81799.71988795517,51.6609,51.7254,51.6609,51.6824,81799.7199
2015-07-17 11:55:00,72.15,72.25,72.08,72.11,28353.34133653461,51.6824,51.7541,51.6323,51.6538,28353.3413
2015-07-17 12:00:00,72.09,72.15,72.07,72.15,28471.388555422167,51.6394,51.6824,51.6251,51.6824,28471.3886
2015-07-17 12:05:00,72.15,72.21,72.12,72.15,33101.24049619848,51.6824,51.7254,51.6609,51.6824,33101.2405
2015-07-17 12:10:00,72.17,72.21,72.13,72.2,21015.406162464984,51.6968,51.7254,51.6681,51.7182,21015.4062
2015-07-17 12:15:00,72.2,72.2,72.16,72.16,7611.044417767106,51.7182,51.7182,51.6896,51.6896,7611.0444
2015-07-17 12:20:00,72.17,72.18,72.1,72.14,23371.348539415765,51.6968,51.7039,51.6466,51.6753,23371.3485
2015-07-17 12:25:00,72.14,72.17,72.13,72.14,16278.511404561825,51.6753,51.6968,51.6681,51.6753,16278.5114
2015-07-17 12:30:00,72.13,72.14,72.09,72.1,18461.38455382153,51.6681,51.6753,51.6394,51.6466,18461.3846
2015-07-17 12:35:00,72.1,72.13,72.06,72.09,38771.50860344137,51.6466,51.6681,51.618,51.6394,38771.5086
2015-07-17 12:40:00,72.1,72.11,72.06,72.11,14493.7975190076,51.6466,51.6538,51.618,51.6538,14493.7975
2015-07-17 12:45:00,72.13,72.18,72.1,72.13,23115.246098439373,51.6681,51.7039,51.6466,51.6681,23115.2461
2015-07-17 12:50:00,72.13,72.18,72.1,72.15,14077.631052420968,51.6681,51.7039,51.6466,51.6824,14077.6311
2015-07-17 12:55:00,72.16,72.22,72.15,72.19,77143.85754301719,51.6896,51.7326,51.6824,51.7111,77143.8575
2015-07-17 13:00:00,72.19,72.2,72.12,72.14,15753.30132052821,51.7111,51.7182,51.6609,51.6753,15753.3013
2015-07-17 13:05:00,72.15,72.18,72.11,72.16,14077.631052420968,51.6824,51.7039,51.6538,51.6896,14077.6311
2015-07-17 13:10:00,72.15,72.16,72.07,72.1,29039.615846338533,51.6824,51.6896,51.6251,51.6466,29039.6158
2015-07-17 13:15:00,72.1,72.16,72.1,72.16,30578.231292517004,51.6466,51.6896,51.6466,51.6896,30578.2313
2015-07-17 13:20:00,72.15,72.15,72.08,72.11,86763.70548219286,51.6824,51.6824,51.6323,51.6538,86763.7055
2015-07-17 13:25:00,72.11,72.12,72.07,72.1,37973.18927571028,51.6538,51.6609,51.6251,51.6466,37973.1893
2015-07-17 13:30:00,72.11,72.11,71.97,71.98,60722.28891556622,51.6538,51.6538,51.5535,51.5607,60722.2889
2015-07-17 13:35:00,71.97,71.99,71.92,71.93,30602.24089635854,51.5535,51.5678,51.5177,51.5248,30602.2409
2015-07-17 13:40:00,71.94,71.96,71.91,71.92,25222.08883553421,51.532,51.5463,51.5105,51.5177,25222.0888
2015-07-17 13:45:00,71.94,71.98,71.9,71.9,28813.525410164064,51.532,51.5607,51.5033,51.5033,28813.5254
2015-07-17 13:50:00,71.9,71.96,71.85,71.96,38166.26650660264,51.5033,51.5463,51.4675,51.5463,38166.2665
2015-07-17 13:55:00,71.97,71.98,71.84,71.9,36643.65746298519,51.5535,51.5607,51.4604,51.5033,36643.6575
2015-07-17 14:00:00,71.92,72.0,71.87,71.89,26509.603841536613,51.5177,51.575,51.4819,51.4962,26509.6038
2015-07-17 14:05:00,71.87,71.96,71.87,71.96,29186.674669867945,51.4819,51.5463,51.4819,51.5463,29186.6747
2015-07-17 14:10:00,71.96,71.98,71.87,71.92,82944.17767106842,51.5463,51.5607,51.4819,51.5177,82944.1777
2015-07-17 14:15:00,71.92,71.96,71.88,71.91,34525.81032412965,51.5177,51.5463,51.489,51.5105,34525.8103
2015-07-17 14:20:00,71.91,71.96,71.88,71.95,19102.64105642257,51.5105,51.5463,51.489,51.5392,19102.6411
2015-07-17 14:25:00,71.96,71.98,71.93,71.94,25524.209683873545,51.5463,51.5607,51.5248,51.532,25524.2097
2015-07-17 14:30:00,71.95,71.97,71.89,71.96,26470.588235294115,51.5392,51.5535,51.4962,51.5463,26470.5882
2015-07-17 14:35:00,71.96,72.1,71.93,72.09,31910.764305722285,51.5463,51.6466,51.5248,51.6394,31910.7643
2015-07-17 14:40:00,72.08,72.12,72.0,72.02,25539.215686274507,51.6323,51.6609,51.575,51.5893,25539.2157
2015-07-17 14:45:00,72.02,72.04,72.0,72.04,30369.147659063623,51.5893,51.6036,51.575,51.6036,30369.1477
2015-07-17 14:50:00,72.04,72.07,72.01,72.04,24099.639855942376,51.6036,51.6251,51.5821,51.6036,24099.6399
2015-07-17 14:55:00,72.05,72.13,72.03,72.12,51179.47178871549,51.6108,51.6681,51.5965,51.6609,51179.4718
2015-07-17 15:00:00,72.11,72.12,72.05,72.08,22940.17607042817,51.6538,51.6609,51.6108,51.6323,22940.1761
2015-07-17 15:05:00,72.08,72.09,71.94,71.94,37244.89795918367,51.6323,51.6394,51.532,51.532,37244.898
2015-07-17 15:10:00,71.94,71.99,71.91,71.93,25444.177671068424,51.532,51.5678,51.5105,51.5248,25444.1777
2015-07-17 15:15:00,71.92,71.96,71.89,71.95,28523.409363745493,51.5177,51.5463,51.4962,51.5392,28523.4094
2015-07-17 15:20:00,71.94,71.99,71.92,71.99,32294.91796718687,51.532,51.5678,51.5177,51.5678,32294.918
2015-07-17 15:25:00,71.99,71.99,71.95,71.96,36086.43457382953,51.5678,51.5678,51.5392,51.5463,36086.4346
2015-07-17 15:30:00,71.95,71.99,71.9,71.91,44590.83633453381,51.5392,51.5678,51.5033,51.5105,44590.8363
2015-07-17 15:35:00,71.92,71.98,71.91,71.98,53937.575030012,51.5177,51.5607,51.5105,51.5607,53937.575
2015-07-17 15:40:00,71.97,71.98,71.87,71.87,76626.6506602641,51.5535,51.5607,51.4819,51.4819,76626.6507
2015-07-17 15:45:00,71.88,71.93,71.87,71.91,87375.95038015205,51.489,51.5248,51.4819,51.5105,87375.9504
2015-07-17 15:50:00,71.91,71.92,71.81,71.83,102558.0232092837,51.5105,51.5177,51.4389,51.4532,102558.0232
2015-07-17 15:55:00,71.83,71.89,71.81,71.89,221250.50020008,51.4532,51.4962,51.4389,51.4962,221250.5002
2015-07-20 09:30:00,71.67,71.89,71.05,71.06,143681.4725890356,51.3386,51.4962,50.8945,50.9016,143681.4726
2015-07-20 09:35:00,71.09,71.18,71.02,71.1,42656.06242496998,50.9231,50.9876,50.873,50.9303,42656.0624
2015-07-20 09:40:00,71.16,71.19,70.75,70.84,91227.49099639856,50.9733,50.9948,50.6796,50.744,91227.491
2015-07-20 09:45:00,70.84,70.88,70.63,70.63,58168.26730692276,50.744,50.7727,50.5936,50.5936,58168.2673
2015-07-20 09:50:00,70.64,70.84,70.63,70.84,39354.7418967587,50.6008,50.744,50.5936,50.744,39354.7419
2015-07-20 09:55:00,70.83,70.97,70.65,70.71,30135.05402160864,50.7369,50.8372,50.6079,50.6509,30135.054
2015-07-20 10:00:00,70.68,70.84,70.64,70.74,29328.731492597035,50.6294,50.744,50.6008,50.6724,29328.7315
2015-07-20 10:05:00,70.72,70.75,70.63,70.69,54808.92356942777,50.6581,50.6796,50.5936,50.6366,54808.9236
2015-07-20 10:10:00,70.69,70.73,70.62,70.65,29369.74789915966,50.6366,50.6653,50.5865,50.6079,29369.7479
2015-07-20 10:15:00,70.65,70.69,70.51,70.51,99505.80232092836,50.6079,50.6366,50.5077,50.5077,99505.8023
2015-07-20 10:20:00,70.51,70.61,70.5,70.55,39754.90196078431,50.5077,50.5793,50.5005,50.5363,39754.902
2015-07-20 10:25:00,70.57,70.59,70.51,70.55,52365.946378551416,50.5506,50.565,50.5077,50.5363,52365.9464
2015-07-20 10:30:00,70.54,70.67,70.52,70.59,78131.25250100039,50.5292,50.6223,50.5148,50.565,78131.2525
2015-07-20 10:35:00,70.59,70.75,70.51,70.68,39429.7719087635,50.565,50.6796,50.5077,50.6294,39429.7719
2015-07-20 10:40:00,70.67,70.71,70.6,70.6,13964.585834333731,50.6223,50.6509,50.5721,50.5721,13964.5858
2015-07-20 10:45:00,70.59,70.65,70.59,70.62,33144.25770308123,50.565,50.6079,50.565,50.5865,33144.2577
2015-07-20 10:50:00,70.63,70.82,70.63,70.82,54622.84913965585,50.5936,50.7297,50.5936,50.7297,54622.8491
2015-07-20 10:55:00,70.82,70.94,70.81,70.92,36552.621048419365,50.7297,50.8157,50.7226,50.8014,36552.621
2015-07-20 11:00:00,70.92,70.92,70.84,70.88,33459.383753501395,50.8014,50.8014,50.744,50.7727,33459.3838
2015-07-20 11:05:00,70.88,70.92,70.86,70.88,24845.93837535014,50.7727,50.8014,50.7584,50.7727,24845.9384
2015-07-20 11:10:00,70.87,70.95,70.86,70.92,40672.26890756302,50.7655,50.8228,50.7584,50.8014,40672.2689
2015-07-20 11:15:00,70.91,70.95,70.87,70.88,36778.71148459384,50.7942,50.8228,50.7655,50.7727,36778.7115
2015-07-20 11:20:00,70.88,70.88,70.8,70.87,28156.262505002,50.7727,50.7727,50.7154,50.7655,28156.2625
2015-07-20 11:25:00,70.88,70.9,70.71,70.74,34017.60704281712,50.7727,50.787,50.6509,50.6724,34017.607
2015-07-20 11:30:00,70.74,70.8,70.71,70.76,49041.61664665866,50.6724,50.7154,50.6509,50.6867,49041.6166
2015-07-20 11:35:00,70.76,70.77,70.62,70.62,52083.83353341336,50.6867,50.6939,50.5865,50.5865,52083.8335
2015-07-20 11:40:00,70.61,70.63,70.53,70.57,45627.25090036014,50.5793,50.5936,50.522,50.5506,45627.2509
2015-07-20 11:45:00,70.57,70.61,70.47,70.51,41431.57262905162,50.5506,50.5793,50.479,50.5077,41431.5726
2015-07-20 11:50:00,70.52,70.52,70.41,70.49,42022.80912364946,50.5148,50.5148,50.436,50.4933,42022.8091
2015-07-20 11:55:00,70.5,70.52,70.44,70.48,40519.207683073226,50.5005,50.5148,50.4575,50.4862,40519.2077
2015-07-20 12:00:00,70.47,70.58,70.4,70.41,43928.57142857142,50.479,50.5578,50.4289,50.436,43928.5714
2015-07-20 12:05:00,70.42,70.44,70.3,70.31,33761.50460184073,50.4432,50.4575,50.3572,50.3644,33761.5046
2015-07-20 12:10:00,70.31,70.42,70.3,70.41,19909.96398559424,50.3644,50.4432,50.3572,50.436,19909.964
2015-07-20 12:15:00,70.41,70.57,70.37,70.57,28396.35854341737,50.436,50.5506,50.4074,50.5506,28396.3585
2015-07-20 12:20:00,70.55,70.57,70.47,70.48,18836.53461384553,50.5363,50.5506,50.479,50.4862,18836.5346
2015-07-20 12:25:00,70.49,70.49,70.4,70.44,22810.124049619844,50.4933,50.4933,50.4289,50.4575,22810.124
2015-07-20 12:30:00,70.44,70.47,70.39,70.42,21038.41536614645,50.4575,50.479,50.4217,50.4432,21038.4154
2015-07-20 12:35:00,70.42,70.42,70.37,70.37,12723.089235694277,50.4432,50.4432,50.4074,50.4074,12723.0892
2015-07-20 12:40:00,70.38,70.52,70.37,70.47,20584.23369347739,50.4145,50.5148,50.4074,50.479,20584.2337
2015-07-20 12:45:00,70.47,70.49,70.39,70.39,20354.14165666266,50.479,50.4933,50.4217,50.4217,20354.1417
2015-07-20 12:50:00,70.4,70.48,70.36,70.45,43031.212484994,50.4289,50.4862,50.4002,50.4647,43031.2125
2015-07-20 12:55:00,70.45,70.46,70.37,70.45,22388.95558223289,50.4647,50.4718,50.4074,50.4647,22388.9556
2015-07-20 13:00:00,70.46,70.48,70.37,70.44,30949.37975190076,50.4718,50.4862,50.4074,50.4575,30949.3798
2015-07-20 13:05:00,70.44,70.45,70.36,70.36,29065.6262505002,50.4575,50.4647,50.4002,50.4002,29065.6263
2015-07-20 13:10:00,70.37,70.37,70.31,70.35,19821.928771508603,50.4074,50.4074,50.3644,50.3931,19821.9288
2015-07-20 13:15:00,70.34,70.35,70.28,70.29,18672.468987595035,50.3859,50.3931,50.3429,50.3501,18672.469
2015-07-20 13:20:00,70.31,70.33,70.24,70.25,31319.527811124448,50.3644,50.3787,50.3143,50.3214,31319.5278
2015-07-20 13:25:00,70.24,70.25,70.11,70.13,119443.7775110044,50.3143,50.3214,50.2211,50.2355,119443.7775
2015-07-20 13:30:00,70.14,70.25,70.12,70.17,31555.622248899555,50.2426,50.3214,50.2283,50.2641,31555.6222
2015-07-20 13:35:00,70.16,70.19,70.08,70.08,43225.29011604642,50.257,50.2784,50.1996,50.1996,43225.2901
2015-07-20 13:40:00,70.07,70.24,70.07,70.23,28361.344537815123,50.1925,50.3143,50.1925,50.3071,28361.3445
2015-07-20 13:45:00,70.22,70.28,70.14,70.22,26930.77230892357,50.2999,50.3429,50.2426,50.2999,26930.7723
2015-07-20 13:50:00,70.22,70.31,70.2,70.26,17778.1112444978,50.2999,50.3644,50.2856,50.3286,17778.1112
2015-07-20 13:55:00,70.26,70.27,70.15,70.2,21467.58703481392,50.3286,50.3357,50.2498,50.2856,21467.587
2015-07-20 14:00:00,70.19,70.24,70.17,70.24,18595.438175270105,50.2784,50.3143,50.2641,50.3143,18595.4382
2015-07-20 14:05:00,70.24,70.27,70.15,70.27,29350.740296118445,50.3143,50.3357,50.2498,50.3357,29350.7403
2015-07-20 14:10:00,70.27,70.28,70.08,70.1,39507.80312124849,50.3357,50.3429,50.1996,50.214,39507.8031
2015-07-20 14:15:00,70.1,70.14,70.01,70.01,44003.60144057623,50.214,50.2426,50.1495,50.1495,44003.6014
2015-07-20 14:20:00,70.02,70.11,70.01,70.03,43051.22048819527,50.1567,50.2211,50.1495,50.1638,43051.2205
2015-07-20 14:25:00,70.04,70.07,70.02,70.03,41164.46578631452,50.171,50.1925,50.1567,50.1638,41164.4658
2015-07-20 14:30:00,70.03,70.09,69.99,70.09,166846.73869547818,50.1638,50.2068,50.1352,50.2068,166846.7387
2015-07-20 14:35:00,70.08,70.13,70.08,70.12,64013.605442176864,50.1996,50.2355,50.1996,50.2283,64013.6054
2015-07-20 14:40:00,70.12,70.16,70.08,70.08,32615.04601840736,50.2283,50.257,50.1996,50.1996,32615.046
2015-07-20 14:45:00,70.09,70.12,69.98,69.98,37222.88915566226,50.2068,50.2283,50.128,50.128,37222.8892
2015-07-20 14:50:00,69.99,70.0,69.98,69.99,55072.0288115246,50.1352,50.1423,50.128,50.1352,55072.0288
2015-07-20 14:55:00,69.99,69.99,69.8,69.81,365077.0308123249,50.1352,50.1352,49.9991,50.0062,365077.0308
2015-07-20 15:00:00,69.81,70.0,69.81,70.0,107342.93717486992,50.0062,50.1423,50.0062,50.1423,107342.9372
2015-07-20 15:05:00,69.99,70.06,69.99,70.05,53994.59783913565,50.1352,50.1853,50.1352,50.1782,53994.5978
2015-07-20 15:10:00,70.04,70.19,70.03,70.15,68060.22408963584,50.171,50.2784,50.1638,50.2498,68060.2241
2015-07-20 15:15:00,70.16,70.17,70.1,70.1,61083.43337334933,50.257,50.2641,50.214,50.214,61083.4334
2015-07-20 15:20:00,70.1,70.16,70.08,70.13,54440.776310524205,50.214,50.257,50.1996,50.2355,54440.7763
2015-07-20 15:25:00,70.13,70.13,70.07,70.08,53152.26090436174,50.2355,50.2355,50.1925,50.1996,53152.2609
2015-07-20 15:30:00,70.07,70.17,70.05,70.17,101289.51580632252,50.1925,50.2641,50.1782,50.2641,101289.5158
2015-07-20 15:35:00,70.17,70.21,70.12,70.16,86335.53421368546,50.2641,50.2928,50.2283,50.257,86335.5342
2015-07-20 15:40:00,70.16,70.16,70.13,70.15,110557.22288915564,50.257,50.257,50.2355,50.2498,110557.2229
2015-07-20 15:45:00,70.16,70.2,70.12,70.2,123665.46618647456,50.257,50.2856,50.2283,50.2856,123665.4662
2015-07-20 15:50:00,70.2,70.24,70.15,70.21,338034.2136854741,50.2856,50.3143,50.2498,50.2928,338034.2137
2015-07-20 15:55:00,70.21,70.31,70.18,70.23,518562.424969988,50.2928,50.3644,50.2713,50.3071,518562.425
2015-07-21 09:30:00,70.35,70.76,70.34,70.72,88503.4013605442,50.3931,50.6867,50.3859,50.6581,88503.4014
2015-07-21 09:35:00,70.71,70.97,70.68,70.86,172693.07723089235,50.6509,50.8372,50.6294,50.7584,172693.0772
2015-07-21 09:40:00,70.89,71.06,70.88,70.98,99086.63465386152,50.7799,50.9016,50.7727,50.8443,99086.6347
2015-07-21 09:45:00,70.94,70.96,70.79,70.84,35946.37855142057,50.8157,50.83,50.7082,50.744,35946.3786
2015-07-21 09:50:00,70.85,70.86,70.62,70.69,40687.274909963984,50.7512,50.7584,50.5865,50.6366,40687.2749
2015-07-21 09:55:00,70.65,70.66,70.46,70.54,44501.80072028811,50.6079,50.6151,50.4718,50.5292,44501.8007
2015-07-21 10:00:00,70.52,70.68,70.52,70.65,24330.732292917164,50.5148,50.6294,50.5148,50.6079,24330.7323
2015-07-21 10:05:00,70.64,70.7,70.62,70.62,46840.7362945178,50.6008,50.6438,50.5865,50.5865,46840.7363
2015-07-21 10:10:00,70.63,70.68,70.57,70.63,88596.43857543016,50.5936,50.6294,50.5506,50.5936,88596.4386
2015-07-21 10:15:00,70.63,70.68,70.62,70.64,30315.126050420164,50.5936,50.6294,50.5865,50.6008,30315.1261
2015-07-21 10:20:00,70.64,70.72,70.63,70.7,36753.70148059223,50.6008,50.6581,50.5936,50.6438,36753.7015
2015-07-21 10:25:00,70.7,70.72,70.64,70.66,45841.33653461384,50.6438,50.6581,50.6008,50.6151,45841.3365
2015-07-21 10:30:00,70.65,70.65,70.53,70.59,37211.88475390156,50.6079,50.6079,50.522,50.565,37211.8848
2015-07-21 10:35:00,70.57,70.73,70.57,70.7,44604.84193677471,50.5506,50.6653,50.5506,50.6438,44604.8419
2015-07-21 10:40:00,70.7,70.73,70.64,70.65,104567.82713085233,50.6438,50.6653,50.6008,50.6079,104567.8271
2015-07-21 10:45:00,70.63,70.65,70.54,70.57,27326.93077230892,50.5936,50.6079,50.5292,50.5506,27326.9308
2015-07-21 10:50:00,70.57,70.71,70.56,70.7,32317.927170868345,50.5506,50.6509,50.5435,50.6438,32317.9272
2015-07-21 10:55:00,70.72,70.78,70.71,70.71,26966.78671468587,50.6581,50.7011,50.6509,50.6509,26966.7867
2015-07-21 11:00:00,70.72,70.75,70.65,70.68,55038.015206082426,50.6581,50.6796,50.6079,50.6294,55038.0152
2015-07-21 11:05:00,70.68,70.73,70.66,70.68,50383.15326130451,50.6294,50.6653,50.6151,50.6294,50383.1533
2015-07-21 11:10:00,70.67,70.69,70.6,70.6,57935.17406962784,50.6223,50.6366,50.5721,50.5721,57935.1741
2015-07-21 11:15:00,70.61,70.63,70.39,70.4,71818.72749099639,50.5793,50.5936,50.4217,50.4289,71818.7275
2015-07-21 11:20:00,70.4,70.5,70.4,70.47,60204.081632653055,50.4289,50.5005,50.4289,50.479,60204.0816
2015-07-21 11:25:00,70.47,70.5,70.42,70.48,65157.06282513005,50.479,50.5005,50.4432,50.4862,65157.0628
2015-07-21 11:30:00,70.49,70.51,70.35,70.35,25282.112845138054,50.4933,50.5077,50.3931,50.3931,25282.1128
2015-07-21 11:35:00,70.35,70.38,70.28,70.28,32459.98399359744,50.3931,50.4145,50.3429,50.3429,32459.984
2015-07-21 11:40:00,70.28,70.28,70.12,70.16,90355.14205682272,50.3429,50.3429,50.2283,50.257,90355.1421
2015-07-21 11:45:00,70.15,70.19,70.06,70.12,70232.09283713484,50.2498,50.2784,50.1853,50.2283,70232.0928
2015-07-21 11:50:00,70.13,70.26,70.12,70.23,32435.9743897559,50.2355,50.3286,50.2283,50.3071,32435.9744
2015-07-21 11:55:00,70.23,70.28,70.1,70.11,18256.3025210084,50.3071,50.3429,50.214,50.2211,18256.3025
2015-07-21 12:00:00,70.1,70.13,70.05,70.06,19134.65386154461,50.214,50.2355,50.1782,50.1853,19134.6539
2015-07-21 12:05:00,70.06,70.13,70.04,70.13,37299.91996798719,50.1853,50.2355,50.171,50.2355,37299.92
2015-07-21 12:10:00,70.13,70.17,70.08,70.09,20289.115646258502,50.2355,50.2641,50.1996,50.2068,20289.1156
2015-07-21 12:15:00,70.1,70.18,70.07,70.17,20946.378551420567,50.214,50.2713,50.1925,50.2641,20946.3786
2015-07-21 12:20:00,70.16,70.23,70.12,70.2,24830.932372949177,50.257,50.3071,50.2283,50.2856,24830.9324
2015-07-21 12:25:00,70.2,70.21,70.17,70.19,21872.74909963985,50.2856,50.2928,50.2641,50.2784,21872.7491
2015-07-21 12:30:00,70.2,70.28,70.18,70.18,31792.71708683473,50.2856,50.3429,50.2713,50.2713,31792.7171
2015-07-21 12:35:00,70.18,70.19,70.14,70.14,23983.593437374948,50.2713,50.2784,50.2426,50.2426,23983.5934
2015-07-21 12:40:00,70.14,70.16,70.1,70.1,17249.89995998399,50.2426,50.257,50.214,50.214,17249.9
2015-07-21 12:45:00,70.11,70.19,70.1,70.13,28224.289715886352,50.2211,50.2784,50.214,50.2355,28224.2897
2015-07-21 12:50:00,70.12,70.19,70.12,70.16,22359.943977591032,50.2283,50.2784,50.2283,50.257,22359.944
2015-07-21 12:55:00,70.17,70.2,70.13,70.16,23355.34213685474,50.2641,50.2856,50.2355,50.257,23355.3421
2015-07-21 13:00:00,70.16,70.17,70.06,70.08,16238.495398159264,50.257,50.2641,50.1853,50.1996,16238.4954
2015-07-21 13:05:00,70.08,70.18,70.07,70.16,31457.583033213283,50.1996,50.2713,50.1925,50.257,31457.583
2015-07-21 13:10:00,70.16,70.17,70.12,70.16,24749.89995998399,50.257,50.2641,50.2283,50.257,24749.9
2015-07-21 13:15:00,70.16,70.18,70.14,70.16,18009.203681472587,50.257,50.2713,50.2426,50.257,18009.2037
2015-07-21 13:20:00,70.15,70.17,70.11,70.16,36278.51140456182,50.2498,50.2641,50.2211,50.257,36278.5114
2015-07-21 13:25:00,70.16,70.22,70.16,70.16,27629.051620648257,50.257,50.2999,50.257,50.257,27629.0516
2015-07-21 13:30:00,70.16,70.16,70.11,70.11,27582.032813125246,50.257,50.257,50.2211,50.2211,27582.0328
2015-07-21 13:35:00,70.1,70.1,70.01,70.03,31783.71348539416,50.214,50.214,50.1495,50.1638,31783.7135
2015-07-21 13:40:00,70.03,70.07,70.0,70.0,35613.24529811925,50.1638,50.1925,50.1423,50.1423,35613.2453
2015-07-21 13:45:00,70.01,70.08,69.99,70.07,24974.9899959984,50.1495,50.1996,50.1352,50.1925,24974.99
2015-07-21 13:50:00,70.07,70.16,70.03,70.14,61884.753901560616,50.1925,50.257,50.1638,50.2426,61884.7539
2015-07-21 13:55:00,70.14,70.14,70.09,70.11,42271.9087635054,50.2426,50.2426,50.2068,50.2211,42271.9088
2015-07-21 14:00:00,70.11,70.17,70.07,70.17,27685.07402961184,50.2211,50.2641,50.1925,50.2641,27685.074
2015-07-21 14:05:00,70.16,70.17,70.09,70.09,32653.0612244898,50.257,50.2641,50.2068,50.2068,32653.0612
2015-07-21 14:10:00,70.09,70.14,70.05,70.1,38706.48259303721,50.2068,50.2426,50.1782,50.214,38706.4826
2015-07-21 14:15:00,70.11,70.17,70.09,70.1,24546.818727490994,50.2211,50.2641,50.2068,50.214,24546.8187
2015-07-21 14:20:00,70.11,70.25,70.1,70.23,48441.37655062024,50.2211,50.3214,50.214,50.3071,48441.3766
2015-07-21 14:25:00,70.25,70.39,70.24,70.37,53049.21968787514,50.3214,50.4217,50.3143,50.4074,53049.2197
2015-07-21 14:30:00,70.37,70.38,70.27,70.28,31544.61784713885,50.4074,50.4145,50.3357,50.3429,31544.6178
2015-07-21 14:35:00,70.27,70.28,70.22,70.25,25592.2368947579,50.3357,50.3429,50.2999,50.3214,25592.2369
2015-07-21 14:40:00,70.25,70.29,70.2,70.24,40305.122048819525,50.3214,50.3501,50.2856,50.3143,40305.122
2015-07-21 14:45:00,70.23,70.25,70.11,70.12,41336.534613845535,50.3071,50.3214,50.2211,50.2283,41336.5346
2015-07-21 14:50:00,70.12,70.13,70.08,70.09,52468.98759503801,50.2283,50.2355,50.1996,50.2068,52468.9876
2015-07-21 14:55:00,70.09,70.1,70.02,70.04,21066.42657062825,50.2068,50.214,50.1567,50.171,21066.4266
2015-07-21 15:00:00,70.04,70.08,70.03,70.06,43916.56662665065,50.171,50.1996,50.1638,50.1853,43916.5666
2015-07-21 15:05:00,70.06,70.07,70.0,70.04,34437.775110044015,50.1853,50.1925,50.1423,50.171,34437.7751
2015-07-21 15:10:00,70.04,70.06,70.01,70.02,29433.77350940376,50.171,50.1853,50.1495,50.1567,29433.7735
2015-07-21 15:15:00,70.02,70.04,69.97,70.0,45042.01680672269,50.1567,50.171,50.1209,50.1423,45042.0168
2015-07-21 15:20:00,70.0,70.03,69.99,70.0,34837.93517406962,50.1423,50.1638,50.1352,50.1423,34837.9352
2015-07-21 15:25:00,69.99,70.04,69.97,70.02,60199.079631852735,50.1352,50.171,50.1209,50.1567,60199.0796
2015-07-21 15:30:00,70.01,70.14,70.0,70.09,42211.88475390156,50.1495,50.2426,50.1423,50.2068,42211.8848
2015-07-21 15:35:00,70.09,70.18,70.03,70.17,58587.43497398959,50.2068,50.2713,50.1638,50.2641,58587.435
2015-07-21 15:40:00,70.17,70.17,70.05,70.06,54836.93477390956,50.2641,50.2641,50.1782,50.1853,54836.9348
2015-07-21 15:45:00,70.05,70.15,70.03,70.14,66140.45618247298,50.1782,50.2498,50.1638,50.2426,66140.4562
2015-07-21 15:50:00,70.14,70.18,70.13,70.14,65701.28051220487,50.2426,50.2713,50.2355,50.2426,65701.2805
2015-07-21 15:55:00,70.15,70.22,70.14,70.18,156465.5862344938,50.2498,50.2999,50.2426,50.2713,156465.5862
2015-07-22 09:30:00,69.98,70.11,69.78,69.82,140003.00120048018,50.128,50.2211,49.9848,50.0134,140003.0012
2015-07-22 09:35:00,69.77,69.93,69.72,69.85,82950.1800720288,49.9776,50.0922,49.9418,50.0349,82950.1801
2015-07-22 09:40:00,69.85,69.85,69.67,69.79,77770.10804321727,50.0349,50.0349,49.906,49.9919,77770.108
2015-07-22 09:45:00,69.79,69.89,69.68,69.86,117802.12084833931,49.9919,50.0635,49.9131,50.0421,117802.1208
2015-07-22 09:50:00,69.83,70.05,69.83,70.01,121160.46418567424,50.0206,50.1782,50.0206,50.1495,121160.4642
2015-07-22 09:55:00,69.98,70.37,69.97,70.23,273083.2332933173,50.128,50.4074,50.1209,50.3071,273083.2333
2015-07-22 10:00:00,70.25,70.26,69.89,69.95,204425.77030812323,50.3214,50.3286,50.0635,50.1065,204425.7703
2015-07-22 10:05:00,69.94,70.07,69.88,69.88,65660.26410564224,50.0994,50.1925,50.0564,50.0564,65660.2641
2015-07-22 10:10:00,69.88,69.99,69.88,69.97,51396.558623449375,50.0564,50.1352,50.0564,50.1209,51396.5586
2015-07-22 10:15:00,69.97,69.98,69.88,69.88,32636.054421768706,50.1209,50.128,50.0564,50.0564,32636.0544
2015-07-22 10:20:00,69.89,69.93,69.87,69.88,81237.4949979992,50.0635,50.0922,50.0492,50.0564,81237.495
2015-07-22 10:25:00,69.88,69.89,69.87,69.88,126293.51740696275,50.0564,50.0635,50.0492,50.0564,126293.5174
2015-07-22 10:30:00,69.88,69.96,69.87,69.95,77003.80152060823,50.0564,50.1137,50.0492,50.1065,77003.8015
2015-07-22 10:35:00,69.95,69.95,69.87,69.87,59473.78951580632,50.1065,50.1065,50.0492,50.0492,59473.7895
2015-07-22 10:40:00,69.87,69.91,69.87,69.87,54596.8387354942,50.0492,50.0779,50.0492,50.0492,54596.8387
2015-07-22 10:45:00,69.87,69.91,69.81,69.88,91280.51220488196,50.0492,50.0779,50.0062,50.0564,91280.5122
2015-07-22 10:50:00,69.89,69.99,69.87,69.98,49490.796318527406,50.0635,50.1352,50.0492,50.128,49490.7963
2015-07-22 10:55:00,69.98,70.11,69.98,70.05,112952.18087234892,50.128,50.2211,50.128,50.1782,112952.1809
2015-07-22 11:00:00,70.04,70.05,69.92,70.0,24622.84913965586,50.171,50.1782,50.085,50.1423,24622.8491
2015-07-22 11:05:00,69.99,70.01,69.93,69.99,40217.08683473389,50.1352,50.1495,50.0922,50.1352,40217.0868
2015-07-22 11:10:00,69.99,70.01,69.95,69.96,39529.81192476991,50.1352,50.1495,50.1065,50.1137,39529.8119
2015-07-22 11:15:00,69.95,69.95,69.88,69.92,63821.52861144457,50.1065,50.1065,50.0564,50.085,63821.5286
2015-07-22 11:20:00,69.93,69.98,69.92,69.97,37519.00760304121,50.0922,50.128,50.085,50.1209,37519.0076
2015-07-22 11:25:00,69.98,70.03,69.97,70.02,36139.45578231292,50.128,50.1638,50.1209,50.1567,36139.4558
2015-07-22 11:30:00,70.02,70.13,70.02,70.11,53184.27370948379,50.1567,50.2355,50.1567,50.2211,53184.2737
2015-07-22 11:35:00,70.11,70.17,70.07,70.17,40621.24849939976,50.2211,50.2641,50.1925,50.2641,40621.2485
2015-07-22 11:40:00,70.17,70.22,70.12,70.17,51836.73469387754,50.2641,50.2999,50.2283,50.2641,51836.7347
2015-07-22 11:45:00,70.17,70.18,70.12,70.15,26892.757102841133,50.2641,50.2713,50.2283,50.2498,26892.7571
2015-07-22 11:50:00,70.15,70.15,70.03,70.06,42220.88835534213,50.2498,50.2498,50.1638,50.1853,42220.8884
2015-07-22 11:55:00,70.05,70.07,70.02,70.03,36757.70308123249,50.1782,50.1925,50.1567,50.1638,36757.7031
2015-07-22 12:00:00,70.02,70.2,70.02,70.19,35128.05122048819,50.1567,50.2856,50.1567,50.2784,35128.0512
2015-07-22 12:05:00,70.19,70.21,70.03,70.04,23839.53581432573,50.2784,50.2928,50.1638,50.171,23839.5358
2015-07-22 12:10:00,70.05,70.05,69.98,69.98,17791.116446578628,50.1782,50.1782,50.128,50.128,17791.1164
2015-07-22 12:15:00,70.0,70.04,69.92,69.98,52135.85434173669,50.1423,50.171,50.085,50.128,52135.8543
2015-07-22 12:20:00,69.97,70.02,69.85,69.97,45404.16166466586,50.1209,50.1567,50.0349,50.1209,45404.1617
2015-07-22 12:25:00,69.97,69.97,69.84,69.89,40350.14005602241,50.1209,50.1209,50.0277,50.0635,40350.1401
2015-07-22 12:30:00,69.89,69.89,69.73,69.75,39914.96598639456,50.0635,50.0635,49.9489,49.9633,39914.966
2015-07-22 12:35:00,69.77,69.79,69.7,69.7,24874.949979992,49.9776,49.9919,49.9274,49.9274,24874.95
2015-07-22 12:40:00,69.7,69.76,69.67,69.68,40371.14845938375,49.9274,49.9704,49.906,49.9131,40371.1485
2015-07-22 12:45:00,69.69,69.76,69.68,69.69,15406.162464985991,49.9203,49.9704,49.9131,49.9203,15406.1625
2015-07-22 12:50:00,69.69,69.7,69.6,69.64,35299.11964785914,49.9203,49.9274,49.8558,49.8845,35299.1196
2015-07-22 12:55:00,69.64,69.67,69.6,69.66,18206.2825130052,49.8845,49.906,49.8558,49.8988,18206.2825
2015-07-22 13:00:00,69.65,69.68,69.6,69.6,23827.53101240496,49.8916,49.9131,49.8558,49.8558,23827.531
2015-07-22 13:05:00,69.61,69.65,69.59,69.59,33742.496998799514,49.863,49.8916,49.8487,49.8487,33742.497
2015-07-22 13:10:00,69.59,69.62,69.57,69.58,11184.473789515803,49.8487,49.8701,49.8343,49.8415,11184.4738
2015-07-22 13:15:00,69.58,69.7,69.55,69.68,46354.54181672668,49.8415,49.9274,49.82,49.9131,46354.5418
2015-07-22 13:20:00,69.7,69.75,69.68,69.69,24980.99239695878,49.9274,49.9633,49.9131,49.9203,24980.9924
2015-07-22 13:25:00,69.69,69.7,69.62,69.66,34259.70388155262,49.9203,49.9274,49.8701,49.8988,34259.7039
2015-07-22 13:30:00,69.66,69.73,69.63,69.64,21389.55582232893,49.8988,49.9489,49.8773,49.8845,21389.5558
2015-07-22 13:35:00,69.63,69.67,69.61,69.64,81007.40296118446,49.8773,49.906,49.863,49.8845,81007.403
2015-07-22 13:40:00,69.63,69.66,69.62,69.62,32520.00800320128,49.8773,49.8988,49.8701,49.8701,32520.008
2015-07-22 13:45:00,69.62,69.66,69.55,69.61,55314.125650260095,49.8701,49.8988,49.82,49.863,55314.1257
2015-07-22 13:50:00,69.61,69.62,69.56,69.6,24201.680672268903,49.863,49.8701,49.8272,49.8558,24201.6807
2015-07-22 13:55:00,69.6,69.6,69.56,69.59,17777.110844337734,49.8558,49.8558,49.8272,49.8487,17777.1108
2015-07-22 14:00:00,69.59,69.6,69.52,69.53,30911.364545818324,49.8487,49.8558,49.7985,49.8057,30911.3645
2015-07-22 14:05:00,69.53,69.54,69.47,69.48,45396.15846338535,49.8057,49.8128,49.7627,49.7699,45396.1585
2015-07-22 14:10:00,69.47,69.48,69.41,69.42,37893.15726290516,49.7627,49.7699,49.7197,49.7269,37893.1573
2015-07-22 14:15:00,69.41,69.48,69.39,69.48,24531.812725090032,49.7197,49.7699,49.7054,49.7699,24531.8127
2015-07-22 14:20:00,69.48,69.49,69.41,69.41,55270.10804321728,49.7699,49.777,49.7197,49.7197,55270.108
2015-07-22 14:25:00,69.41,69.44,69.38,69.41,34043.61744697879,49.7197,49.7412,49.6982,49.7197,34043.6174
2015-07-22 14:30:00,69.42,69.44,69.41,69.43,39085.63425370148,49.7269,49.7412,49.7197,49.734,39085.6343
2015-07-22 14:35:00,69.42,69.42,69.36,69.39,32619.04761904761,49.7269,49.7269,49.6839,49.7054,32619.0476
2015-07-22 14:40:00,69.39,69.42,69.31,69.33,31203.48139255702,49.7054,49.7269,49.6481,49.6624,31203.4814
2015-07-22 14:45:00,69.32,69.39,69.32,69.36,34212.68507402961,49.6552,49.7054,49.6552,49.6839,34212.6851
2015-07-22 14:50:00,69.37,69.45,69.36,69.44,39440.776310524205,49.6911,49.7484,49.6839,49.7412,39440.7763
2015-07-22 14:55:00,69.44,69.46,69.39,69.43,31541.61664665866,49.7412,49.7555,49.7054,49.734,31541.6166
2015-07-22 15:00:00,69.44,69.48,69.43,69.45,25988.39535814325,49.7412,49.7699,49.734,49.7484,25988.3954
2015-07-22 15:05:00,69.45,69.51,69.43,69.47,44974.9899959984,49.7484,49.7913,49.734,49.7627,44974.99
2015-07-22 15:10:00,69.47,69.51,69.42,69.45,50128.05122048819,49.7627,49.7913,49.7269,49.7484,50128.0512
2015-07-22 15:15:00,69.44,69.49,69.42,69.44,48249.29971988795,49.7412,49.777,49.7269,49.7412,48249.2997
2015-07-22 15:20:00,69.43,69.57,69.42,69.57,41183.473389355735,49.734,49.8343,49.7269,49.8343,41183.4734
2015-07-22 15:25:00,69.56,69.57,69.49,69.5,29174.669867947177,49.8272,49.8343,49.777,49.7842,29174.6699
2015-07-22 15:30:00,69.49,69.51,69.42,69.47,40792.31692677071,49.777,49.7913,49.7269,49.7627,40792.3169
2015-07-22 15:35:00,69.47,69.47,69.36,69.36,58434.37374949979,49.7627,49.7627,49.6839,49.6839,58434.3737
2015-07-22 15:40:00,69.35,69.39,69.31,69.35,61980.79231692677,49.6767,49.7054,49.6481,49.6767,61980.7923
2015-07-22 15:45:00,69.35,69.38,69.3,69.34,76684.67386954781,49.6767,49.6982,49.6409,49.6696,76684.6739
2015-07-22 15:50:00,69.35,69.37,69.31,69.35,108428.3713485394,49.6767,49.6911,49.6481,49.6767,108428.3713
2015-07-22 15:55:00,69.35,69.48,69.34,69.45,167272.90916366543,49.6767,49.7699,49.6696,49.7484,167272.9092
2015-07-23 09:30:00,69.41,69.76,69.41,69.46,96776.7106842737,49.7197,49.9704,49.7197,49.7555,96776.7107
2015-07-23 09:35:00,69.47,69.68,69.42,69.57,28272.308923569424,49.7627,49.9131,49.7269,49.8343,28272.3089
2015-07-23 09:40:00,69.57,69.65,69.52,69.55,16591.636654661863,49.8343,49.8916,49.7985,49.82,16591.6367
2015-07-23 09:45:00,69.54,69.54,69.4,69.46,24633.853541416564,49.8128,49.8128,49.7125,49.7555,24633.8535
2015-07-23 09:50:00,69.48,69.66,69.44,69.64,19173.66946778712,49.7699,49.8988,49.7412,49.8845,19173.6695
2015-07-23 09:55:00,69.65,69.73,69.6,69.61,29638.855542216883,49.8916,49.9489,49.8558,49.863,29638.8555
2015-07-23 10:00:00,69.61,69.68,69.51,69.54,55582.232893157256,49.863,49.9131,49.7913,49.8128,55582.2329
2015-07-23 10:05:00,69.53,69.61,69.5,69.56,63416.36654661864,49.8057,49.863,49.7842,49.8272,63416.3665
2015-07-23 10:10:00,69.56,69.6,69.47,69.54,37771.10844337735,49.8272,49.8558,49.7627,49.8128,37771.1084
2015-07-23 10:15:00,69.56,69.57,69.46,69.49,42759.103641456575,49.8272,49.8343,49.7555,49.777,42759.1036
2015-07-23 10:20:00,69.5,69.53,69.39,69.42,49867.947178871545,49.7842,49.8057,49.7054,49.7269,49867.9472
2015-07-23 10:25:00,69.41,69.42,69.33,69.36,65843.33733493397,49.7197,49.7269,49.6624,49.6839,65843.3373
2015-07-23 10:30:00,69.39,69.55,69.36,69.55,54675.87034813925,49.7054,49.82,49.6839,49.82,54675.8703
2015-07-23 10:35:00,69.56,69.62,69.54,69.55,85681.2725090036,49.8272,49.8701,49.8128,49.82,85681.2725
2015-07-23 10:40:00,69.54,69.6,69.49,69.49,13005.202080832332,49.8128,49.8558,49.777,49.777,13005.2021
2015-07-23 10:45:00,69.47,69.47,69.41,69.43,42763.10524209683,49.7627,49.7627,49.7197,49.734,42763.1052
2015-07-23 10:50:00,69.43,69.48,69.41,69.42,53984.59383753501,49.734,49.7699,49.7197,49.7269,53984.5938
2015-07-23 10:55:00,69.41,69.47,69.38,69.41,38192.2769107643,49.7197,49.7627,49.6982,49.7197,38192.2769
2015-07-23 11:00:00,69.42,69.48,69.34,69.34,58612.44497799119,49.7269,49.7699,49.6696,49.6696,58612.445
2015-07-23 11:05:00,69.35,69.36,69.15,69.17,46868.7474989996,49.6767,49.6839,49.5335,49.5478,46868.7475
2015-07-23 11:10:00,69.17,69.18,69.06,69.12,23514.40576230492,49.5478,49.555,49.469,49.512,23514.4058
2015-07-23 11:15:00,69.1,69.12,69.03,69.12,17958.18327330932,49.4977,49.512,49.4475,49.512,17958.1833
2015-07-23 11:20:00,69.13,69.14,69.04,69.1,27707.08283313325,49.5191,49.5263,49.4547,49.4977,27707.0828
2015-07-23 11:25:00,69.1,69.13,69.05,69.11,31357.54301720688,49.4977,49.5191,49.4618,49.5048,31357.543
2015-07-23 11:30:00,69.11,69.23,69.07,69.21,72072.82913165266,49.5048,49.5908,49.4762,49.5764,72072.8291
2015-07-23 11:35:00,69.21,69.28,69.14,69.19,34913.96558623449,49.5764,49.6266,49.5263,49.5621,34913.9656
2015-07-23 11:40:00,69.19,69.22,69.12,69.22,24160.66426570628,49.5621,49.5836,49.512,49.5836,24160.6643
2015-07-23 11:45:00,69.21,69.21,69.12,69.17,28839.535814325725,49.5764,49.5764,49.512,49.5478,28839.5358
2015-07-23 11:50:00,69.16,69.21,69.11,69.12,115844.33773509404,49.5406,49.5764,49.5048,49.512,115844.3377
2015-07-23 11:55:00,69.12,69.13,68.98,69.0,39458.78351340536,49.512,49.5191,49.4117,49.426,39458.7835
2015-07-23 12:00:00,69.0,69.1,68.96,68.96,46761.70468187275,49.426,49.4977,49.3974,49.3974,46761.7047
2015-07-23 12:05:00,68.96,68.97,68.87,68.96,37902.16086434574,49.3974,49.4045,49.3329,49.3974,37902.1609
2015-07-23 12:10:00,68.94,69.14,68.94,69.14,42547.018807523,49.383,49.5263,49.383,49.5263,42547.0188
2015-07-23 12:15:00,69.15,69.15,69.08,69.11,26176.47058823529,49.5335,49.5335,49.4833,49.5048,26176.4706
2015-07-23 12:20:00,69.12,69.2,69.09,69.18,31154.461784713883,49.512,49.5693,49.4905,49.555,31154.4618
2015-07-23 12:25:00,69.18,69.28,69.18,69.25,31514.60584233693,49.555,49.6266,49.555,49.6051,31514.6058
2015-07-23 12:30:00,69.26,69.27,69.17,69.18,29402.76110444177,49.6123,49.6194,49.5478,49.555,29402.7611
2015-07-23 12:35:00,69.18,69.19,69.08,69.15,28688.47539015605,49.555,49.5621,49.4833,49.5335,28688.4754
2015-07-23 12:40:00,69.15,69.18,69.06,69.14,33065.22609043617,49.5335,49.555,49.469,49.5263,33065.2261
2015-07-23 12:45:00,69.15,69.16,69.04,69.04,11117.446978791517,49.5335,49.5406,49.4547,49.4547,11117.447
2015-07-23 12:50:00,69.03,69.05,68.97,68.97,18561.42456982793,49.4475,49.4618,49.4045,49.4045,18561.4246
2015-07-23 12:55:00,68.97,69.08,68.95,69.03,33489.39575830332,49.4045,49.4833,49.3902,49.4475,33489.3958
2015-07-23 13:00:00,69.02,69.13,69.01,69.1,16031.412565026008,49.4403,49.5191,49.4332,49.4977,16031.4126
2015-07-23 13:05:00,69.09,69.17,69.05,69.15,25970.388155262102,49.4905,49.5478,49.4618,49.5335,25970.3882
2015-07-23 13:10:00,69.15,69.16,69.04,69.13,16927.771108443376,49.5335,49.5406,49.4547,49.5191,16927.7711
2015-07-23 13:15:00,69.11,69.14,69.05,69.08,18253.301320528208,49.5048,49.5263,49.4618,49.4833,18253.3013
2015-07-23 13:20:00,69.08,69.09,68.97,68.99,15414.165666266505,49.4833,49.4905,49.4045,49.4189,15414.1657
2015-07-23 13:25:00,68.99,69.1,68.97,69.07,24237.69507803121,49.4189,49.4977,49.4045,49.4762,24237.6951
2015-07-23 13:30:00,69.06,69.2,69.05,69.17,20098.03921568628,49.469,49.5693,49.4618,49.5478,20098.0392
2015-07-23 13:35:00,69.17,69.19,69.1,69.18,20923.36934773909,49.5478,49.5621,49.4977,49.555,20923.3693
2015-07-23 13:40:00,69.19,69.26,69.16,69.26,23985.59423769508,49.5621,49.6123,49.5406,49.6123,23985.5942
2015-07-23 13:45:00,69.26,69.28,69.22,69.27,16671.668667466984,49.6123,49.6266,49.5836,49.6194,16671.6687
2015-07-23 13:50:00,69.26,69.49,69.23,69.48,41871.74869947979,49.6123,49.777,49.5908,49.7699,41871.7487
2015-07-23 13:55:00,69.49,69.56,69.47,69.55,31665.6662665066,49.777,49.8272,49.7627,49.82,31665.6663
2015-07-23 14:00:00,69.53,69.55,69.4,69.41,39674.86994797919,49.8057,49.82,49.7125,49.7197,39674.8699
2015-07-23 14:05:00,69.42,69.42,69.26,69.3,31758.70348139256,49.7269,49.7269,49.6123,49.6409,31758.7035
2015-07-23 14:10:00,69.3,69.36,69.27,69.33,23479.39175670268,49.6409,49.6839,49.6194,49.6624,23479.3918
2015-07-23 14:15:00,69.32,69.37,69.29,69.37,29359.74389755902,49.6552,49.6911,49.6338,49.6911,29359.7439
2015-07-23 14:20:00,69.37,69.48,69.37,69.48,20221.088435374146,49.6911,49.7699,49.6911,49.7699,20221.0884
2015-07-23 14:25:00,69.47,69.47,69.38,69.39,50664.26570628251,49.7627,49.7627,49.6982,49.7054,50664.2657
2015-07-23 14:30:00,69.38,69.52,69.38,69.46,41594.63785514205,49.6982,49.7985,49.6982,49.7555,41594.6379
2015-07-23 14:35:00,69.46,69.71,69.46,69.68,71792.71708683473,49.7555,49.9346,49.7555,49.9131,71792.7171
2015-07-23 14:40:00,69.69,69.76,69.68,69.72,30598.23929571829,49.9203,49.9704,49.9131,49.9418,30598.2393
2015-07-23 14:45:00,69.72,69.72,69.52,69.6,101865.7462985194,49.9418,49.9418,49.7985,49.8558,101865.7463
2015-07-23 14:50:00,69.6,69.66,69.46,69.46,60482.19287715085,49.8558,49.8988,49.7555,49.7555,60482.1929
2015-07-23 14:55:00,69.47,69.58,69.42,69.52,64937.97519007602,49.7627,49.8415,49.7269,49.7985,64937.9752
2015-07-23 15:00:00,69.52,69.6,69.49,69.6,20305.122048819525,49.7985,49.8558,49.777,49.8558,20305.122
2015-07-23 15:05:00,69.61,69.61,69.51,69.58,30673.269307723087,49.863,49.863,49.7913,49.8415,30673.2693
2015-07-23 15:10:00,69.58,69.66,69.56,69.56,81098.43937575028,49.8415,49.8988,49.8272,49.8272,81098.4394
2015-07-23 15:15:00,69.55,69.63,69.53,69.56,65141.05642256902,49.82,49.8773,49.8057,49.8272,65141.0564
2015-07-23 15:20:00,69.57,69.67,69.56,69.66,46016.406562625045,49.8343,49.906,49.8272,49.8988,46016.4066
2015-07-23 15:25:00,69.67,69.74,69.66,69.74,49811.92476990796,49.906,49.9561,49.8988,49.9561,49811.9248
2015-07-23 15:30:00,69.73,69.75,69.58,69.62,68502.40096038414,49.9489,49.9633,49.8415,49.8701,68502.401
2015-07-23 15:35:00,69.62,69.63,69.53,69.57,59097.63905562224,49.8701,49.8773,49.8057,49.8343,59097.6391
2015-07-23 15:40:00,69.58,69.66,69.56,69.6,61360.54421768707,49.8415,49.8988,49.8272,49.8558,61360.5442
2015-07-23 15:45:00,69.59,69.61,69.54,69.6,59848.93957583033,49.8487,49.863,49.8128,49.8558,59848.9396
2015-07-23 15:50:00,69.59,69.61,69.58,69.6,57704.081632653055,49.8487,49.863,49.8415,49.8558,57704.0816
2015-07-23 15:55:00,69.61,69.7,69.6,69.65,156146.45858343336,49.863,49.9274,49.8558,49.8916,156146.4586
2015-07-24 09:30:00,69.43,69.61,69.27,69.27,66303.52140856342,49.734,49.863,49.6194,49.6194,66303.5214
2015-07-24 09:35:00,69.27,69.42,69.22,69.32,27386.95478191276,49.6194,49.7269,49.5836,49.6552,27386.9548
2015-07-24 09:40:00,69.38,69.56,69.37,69.41,41563.62545018007,49.6982,49.8272,49.6911,49.7197,41563.6255
2015-07-24 09:45:00,69.38,69.42,69.23,69.26,32655.06202480992,49.6982,49.7269,49.5908,49.6123,32655.062
2015-07-24 09:50:00,69.29,69.29,69.17,69.2,18504.40176070428,49.6338,49.6338,49.5478,49.5693,18504.4018
2015-07-24 09:55:00,69.21,69.22,69.1,69.11,24854.94197679072,49.5764,49.5836,49.4977,49.5048,24854.942
2015-07-24 10:00:00,69.1,69.19,69.09,69.1,25488.19527811124,49.4977,49.5621,49.4905,49.4977,25488.1953
2015-07-24 10:05:00,69.11,69.21,69.11,69.21,15106.042416966786,49.5048,49.5764,49.5048,49.5764,15106.0424
2015-07-24 10:10:00,69.19,69.26,69.17,69.24,30245.09803921568,49.5621,49.6123,49.5478,49.5979,30245.098
2015-07-24 10:15:00,69.23,69.24,69.12,69.13,23952.581032412963,49.5908,49.5979,49.512,49.5191,23952.581
2015-07-24 10:20:00,69.13,69.15,69.02,69.05,34204.6818727491,49.5191,49.5335,49.4403,49.4618,34204.6819
2015-07-24 10:25:00,69.05,69.06,68.97,69.02,21950.780312124847,49.4618,49.469,49.4045,49.4403,21950.7803
2015-07-24 10:30:00,69.01,69.08,68.98,69.04,28084.23369347739,49.4332,49.4833,49.4117,49.4547,28084.2337
2015-07-24 10:35:00,69.04,69.16,69.03,69.09,22132.8531412565,49.4547,49.5406,49.4475,49.4905,22132.8531
2015-07-24 10:40:00,69.09,69.15,69.06,69.14,32987.19487795118,49.4905,49.5335,49.469,49.5263,32987.1949
2015-07-24 10:45:00,69.14,69.22,69.11,69.21,82038.81552621047,49.5263,49.5836,49.5048,49.5764,82038.8155
2015-07-24 10:50:00,69.21,69.21,69.09,69.12,32310.924369747896,49.5764,49.5764,49.4905,49.512,32310.9244
2015-07-24 10:55:00,69.12,69.14,69.0,69.1,76990.7963185274,49.512,49.5263,49.426,49.4977,76990.7963
2015-07-24 11:00:00,69.1,69.11,68.89,68.89,119047.61904761904,49.4977,49.5048,49.3472,49.3472,119047.619
2015-07-24 11:05:00,68.89,68.93,68.84,68.92,105462.18487394956,49.3472,49.3759,49.3114,49.3687,105462.1849
2015-07-24 11:10:00,68.91,68.98,68.82,68.86,68437.37494997999,49.3616,49.4117,49.2971,49.3257,68437.3749
2015-07-24 11:15:00,68.86,68.86,68.73,68.83,55031.01240496198,49.3257,49.3257,49.2326,49.3042,55031.0124
2015-07-24 11:20:00,68.83,68.97,68.82,68.95,49965.98639455782,49.3042,49.4045,49.2971,49.3902,49965.9864
2015-07-24 11:25:00,68.95,68.97,68.85,68.86,74465.7863145258,49.3902,49.4045,49.3186,49.3257,74465.7863
2015-07-24 11:30:00,68.86,69.02,68.86,68.86,44078.63145258103,49.3257,49.4403,49.3257,49.3257,44078.6315
2015-07-24 11:35:00,68.86,68.9,68.81,68.9,28129.25170068027,49.3257,49.3544,49.2899,49.3544,28129.2517
2015-07-24 11:40:00,68.9,68.94,68.82,68.9,61372.54901960784,49.3544,49.383,49.2971,49.3544,61372.549
2015-07-24 11:45:00,68.9,68.91,68.78,68.8,49673.86954781912,49.3544,49.3616,49.2684,49.2828,49673.8695
2015-07-24 11:50:00,68.8,68.86,68.68,68.86,47247.89915966386,49.2828,49.3257,49.1968,49.3257,47247.8992
2015-07-24 11:55:00,68.86,68.95,68.85,68.87,43256.3025210084,49.3257,49.3902,49.3186,49.3329,43256.3025
2015-07-24 12:00:00,68.89,68.89,68.66,68.67,46880.752300920365,49.3472,49.3472,49.1825,49.1896,46880.7523
2015-07-24 12:05:00,68.67,68.72,68.56,68.62,41080.43217286914,49.1896,49.2255,49.1108,49.1538,41080.4322
2015-07-24 12:10:00,68.63,68.69,68.62,68.65,23430.37214885954,49.161,49.204,49.1538,49.1753,23430.3721
2015-07-24 12:15:00,68.64,68.64,68.49,68.55,35168.06722689075,49.1681,49.1681,49.0607,49.1037,35168.0672
2015-07-24 12:20:00,68.55,68.55,68.4,68.49,64510.80432172868,49.1037,49.1037,48.9962,49.0607,64510.8043
2015-07-24 12:25:00,68.49,68.51,68.38,68.5,34220.68827531012,49.0607,49.075,48.9819,49.0679,34220.6883
2015-07-24 12:30:00,68.5,68.55,68.37,68.4,47346.9387755102,49.0679,49.1037,48.9747,48.9962,47346.9388
2015-07-24 12:35:00,68.4,68.48,68.27,68.3,63461.384553821525,48.9962,49.0535,48.9031,48.9246,63461.3846
2015-07-24 12:40:00,68.31,68.35,68.15,68.2,79548.81952781111,48.9318,48.9604,48.8172,48.853,79548.8195
2015-07-24 12:45:00,68.21,68.26,68.15,68.2,34657.8631452581,48.8601,48.8959,48.8172,48.853,34657.8631
2015-07-24 12:50:00,68.19,68.21,68.05,68.12,48035.214085634245,48.8458,48.8601,48.7455,48.7957,48035.2141
2015-07-24 12:55:00,68.11,68.17,68.01,68.1,63779.51180472188,48.7885,48.8315,48.7169,48.7813,63779.5118
2015-07-24 13:00:00,68.11,68.21,68.04,68.14,126050.4201680672,48.7885,48.8601,48.7384,48.81,126050.4202
2015-07-24 13:05:00,68.12,68.14,67.85,68.0,74738.89555822327,48.7957,48.81,48.6023,48.7097,74738.8956
2015-07-24 13:10:00,68.0,68.09,67.95,68.03,45267.10684273709,48.7097,48.7742,48.6739,48.7312,45267.1068
2015-07-24 13:15:00,68.01,68.09,67.99,68.05,25501.20048019208,48.7169,48.7742,48.7025,48.7455,25501.2005
2015-07-24 13:20:00,68.06,68.1,67.91,68.08,36376.5506202481,48.7527,48.7813,48.6452,48.767,36376.5506
2015-07-24 13:25:00,68.09,68.22,68.05,68.07,24157.663065226086,48.7742,48.8673,48.7455,48.7598,24157.6631
2015-07-24 13:30:00,68.08,68.14,68.04,68.07,36952.78111244497,48.767,48.81,48.7384,48.7598,36952.7811
2015-07-24 13:35:00,68.07,68.07,67.87,67.96,43950.580232092834,48.7598,48.7598,48.6166,48.6811,43950.5802
2015-07-24 13:40:00,67.95,68.01,67.88,67.93,36111.44457783113,48.6739,48.7169,48.6237,48.6596,36111.4446
2015-07-24 13:45:00,67.92,68.0,67.83,67.92,39214.685874349736,48.6524,48.7097,48.5879,48.6524,39214.6859
2015-07-24 13:50:00,67.94,68.09,67.9,68.09,39786.91476590636,48.6667,48.7742,48.6381,48.7742,39786.9148
2015-07-24 13:55:00,68.08,68.27,68.04,68.25,45574.229691876746,48.767,48.9031,48.7384,48.8888,45574.2297
2015-07-24 14:00:00,68.26,68.41,68.24,68.38,55582.232893157256,48.8959,49.0034,48.8816,48.9819,55582.2329
2015-07-24 14:05:00,68.39,68.42,68.04,68.08,85717.2869147659,48.9891,49.0106,48.7384,48.767,85717.2869
2015-07-24 14:10:00,68.06,68.19,68.06,68.1,12142.85714285714,48.7527,48.8458,48.7527,48.7813,12142.8571
2015-07-24 14:15:00,68.1,68.18,68.04,68.14,21839.735894357746,48.7813,48.8386,48.7384,48.81,21839.7359
2015-07-24 14:20:00,68.15,68.22,68.12,68.21,39649.85994397759,48.8172,48.8673,48.7957,48.8601,39649.8599
2015-07-24 14:25:00,68.22,68.24,68.16,68.23,19816.92677070828,48.8673,48.8816,48.8243,48.8745,19816.9268
2015-07-24 14:30:00,68.24,68.27,68.1,68.12,27815.126050420164,48.8816,48.9031,48.7813,48.7957,27815.1261
2015-07-24 14:35:00,68.11,68.12,68.05,68.08,18451.38055222089,48.7885,48.7957,48.7455,48.767,18451.3806
2015-07-24 14:40:00,68.07,68.14,68.06,68.14,20424.169667867143,48.7598,48.81,48.7527,48.81,20424.1697
2015-07-24 14:45:00,68.13,68.13,68.04,68.04,28404.361744697875,48.8028,48.8028,48.7384,48.7384,28404.3617
2015-07-24 14:50:00,68.04,68.11,68.0,68.0,28683.47338935574,48.7384,48.7885,48.7097,48.7097,28683.4734
2015-07-24 14:55:00,68.01,68.13,68.01,68.1,25617.246898759506,48.7169,48.8028,48.7169,48.7813,25617.2469
2015-07-24 15:00:00,68.09,68.26,68.08,68.26,93196.27851140455,48.7742,48.8959,48.767,48.8959,93196.2785
2015-07-24 15:05:00,68.26,68.35,68.26,68.34,47545.01800720288,48.8959,48.9604,48.8959,48.9533,47545.018
2015-07-24 15:10:00,68.35,68.41,68.33,68.41,38773.5094037615,48.9604,49.0034,48.9461,49.0034,38773.5094
2015-07-24 15:15:00,68.4,68.46,68.31,68.4,53961.584633853534,48.9962,49.0392,48.9318,48.9962,53961.5846
2015-07-24 15:20:00,68.41,68.47,68.36,68.46,51040.41616646658,49.0034,49.0464,48.9676,49.0392,51040.4162
2015-07-24 15:25:00,68.45,68.46,68.32,68.32,39153.66146458583,49.032,49.0392,48.9389,48.9389,39153.6615
2015-07-24 15:30:00,68.33,68.36,68.27,68.3,100415.16606642657,48.9461,48.9676,48.9031,48.9246,100415.1661
2015-07-24 15:35:00,68.3,68.36,68.23,68.3,69519.80792316925,48.9246,48.9676,48.8745,48.9246,69519.8079
2015-07-24 15:40:00,68.29,68.33,68.26,68.33,85310.12404961984,48.9174,48.9461,48.8959,48.9461,85310.124
2015-07-24 15:45:00,68.32,68.41,68.28,68.4,114600.84033613444,48.9389,49.0034,48.9103,48.9962,114600.8403
2015-07-24 15:50:00,68.4,68.45,68.33,68.44,153928.57142857142,48.9962,49.032,48.9461,49.0249,153928.5714
2015-07-24 15:55:00,68.43,68.47,68.37,68.41,315877.3509403761,49.0177,49.0464,48.9747,49.0034,315877.3509
2015-07-27 09:30:00,67.8,67.83,67.27,67.42,246905.76230492195,48.5664,48.5879,48.1868,48.2942,246905.7623
2015-07-27 09:35:00,67.39,67.93,67.36,67.63,183134.25370148057,48.2727,48.6596,48.2513,48.4447,183134.2537
2015-07-27 09:40:00,67.59,67.97,67.58,67.71,72293.9175670268,48.416,48.6882,48.4088,48.502,72293.9176
2015-07-27 09:45:00,67.69,67.75,67.44,67.69,83849.53981592636,48.4876,48.5306,48.3086,48.4876,83849.5398
2015-07-27 09:50:00,67.67,67.79,67.58,67.76,59523.80952380952,48.4733,48.5593,48.4088,48.5378,59523.8095
2015-07-27 09:55:00,67.77,67.91,67.69,67.9,44000.60024009604,48.5449,48.6452,48.4876,48.6381,44000.6002
2015-07-27 10:00:00,67.89,67.94,67.72,67.75,39659.86394557823,48.6309,48.6667,48.5091,48.5306,39659.8639
2015-07-27 10:05:00,67.74,67.79,67.59,67.73,44919.96798719488,48.5235,48.5593,48.416,48.5163,44919.968
2015-07-27 10:10:00,67.74,68.02,67.74,68.02,43458.38335334133,48.5235,48.724,48.5235,48.724,43458.3834
2015-07-27 10:15:00,68.03,68.16,68.0,68.16,227789.1156462585,48.7312,48.8243,48.7097,48.8243,227789.1156
2015-07-27 10:20:00,68.14,68.16,67.9,68.02,27056.82272909164,48.81,48.8243,48.6381,48.724,27056.8227
2015-07-27 10:25:00,68.03,68.08,67.98,68.02,26532.613045218084,48.7312,48.767,48.6954,48.724,26532.613
2015-07-27 10:30:00,68.02,68.18,68.01,68.16,25686.27450980392,48.724,48.8386,48.7169,48.8243,25686.2745
2015-07-27 10:35:00,68.15,68.22,68.04,68.19,129493.7975190076,48.8172,48.8673,48.7384,48.8458,129493.7975
2015-07-27 10:40:00,68.2,68.26,68.06,68.17,17003.801520608242,48.853,48.8959,48.7527,48.8315,17003.8015
2015-07-27 10:45:00,68.17,68.17,67.89,67.97,67426.97078831532,48.8315,48.8315,48.6309,48.6882,67426.9708
2015-07-27 10:50:00,67.95,68.02,67.8,67.83,40591.23649459783,48.6739,48.724,48.5664,48.5879,40591.2365
2015-07-27 10:55:00,67.83,67.84,67.68,67.82,47707.082833133245,48.5879,48.5951,48.4805,48.5808,47707.0828
2015-07-27 11:00:00,67.83,67.96,67.77,67.93,51332.53301320528,48.5879,48.6811,48.5449,48.6596,51332.533
2015-07-27 11:05:00,67.94,67.98,67.83,67.87,32572.028811524608,48.6667,48.6954,48.5879,48.6166,32572.0288
2015-07-27 11:10:00,67.85,67.91,67.74,67.85,67935.17406962784,48.6023,48.6452,48.5235,48.6023,67935.1741
2015-07-27 11:15:00,67.85,67.88,67.78,67.83,34550.820328131245,48.6023,48.6237,48.5521,48.5879,34550.8203
2015-07-27 11:20:00,67.82,67.89,67.76,67.86,59390.75630252101,48.5808,48.6309,48.5378,48.6094,59390.7563
2015-07-27 11:25:00,67.87,67.98,67.81,67.84,81663.66546618646,48.6166,48.6954,48.5736,48.5951,81663.6655
2015-07-27 11:30:00,67.85,67.93,67.83,67.83,40165.06602641056,48.6023,48.6596,48.5879,48.5879,40165.066
2015-07-27 11:35:00,67.86,67.9,67.74,67.81,44418.7675070028,48.6094,48.6381,48.5235,48.5736,44418.7675
2015-07-27 11:40:00,67.8,67.84,67.74,67.75,131370.5482192877,48.5664,48.5951,48.5235,48.5306,131370.5482
2015-07-27 11:45:00,67.75,67.8,67.69,67.74,139960.98439375748,48.5306,48.5664,48.4876,48.5235,139960.9844
2015-07-27 11:50:00,67.74,67.79,67.69,67.77,136326.53061224488,48.5235,48.5593,48.4876,48.5449,136326.5306
2015-07-27 11:55:00,67.78,67.8,67.73,67.74,128899.55982392957,48.5521,48.5664,48.5163,48.5235,128899.5598
2015-07-27 12:00:00,67.73,67.84,67.73,67.78,25688.275310124045,48.5163,48.5951,48.5163,48.5521,25688.2753
2015-07-27 12:05:00,67.79,67.85,67.78,67.81,18513.40536214485,48.5593,48.6023,48.5521,48.5736,18513.4054
2015-07-27 12:10:00,67.82,67.86,67.77,67.82,18933.573429371747,48.5808,48.6094,48.5449,48.5808,18933.5734
2015-07-27 12:15:00,67.83,67.87,67.79,67.79,20512.204881952777,48.5879,48.6166,48.5593,48.5593,20512.2049
2015-07-27 12:20:00,67.79,67.85,67.76,67.77,25729.291716686672,48.5593,48.6023,48.5378,48.5449,25729.2917
2015-07-27 12:25:00,67.79,67.84,67.77,67.84,18745.49819927971,48.5593,48.5951,48.5449,48.5951,18745.4982
2015-07-27 12:30:00,67.84,67.84,67.68,67.7,25246.098439375743,48.5951,48.5951,48.4805,48.4948,25246.0984
2015-07-27 12:35:00,67.7,67.75,67.67,67.72,20689.27571028411,48.4948,48.5306,48.4733,48.5091,20689.2757
2015-07-27 12:40:00,67.71,67.71,67.59,67.67,36886.754701880745,48.502,48.502,48.416,48.4733,36886.7547
2015-07-27 12:45:00,67.67,67.73,67.61,67.62,35643.25730292116,48.4733,48.5163,48.4303,48.4375,35643.2573
2015-07-27 12:50:00,67.62,67.63,67.51,67.54,51261.50460184073,48.4375,48.4447,48.3587,48.3802,51261.5046
2015-07-27 12:55:00,67.52,67.6,67.5,67.58,318909.5638255302,48.3659,48.4232,48.3515,48.4088,318909.5638
2015-07-27 13:00:00,67.57,67.62,67.53,67.57,37890.15606242497,48.4017,48.4375,48.373,48.4017,37890.1561
2015-07-27 13:05:00,67.56,67.65,67.56,67.63,45208.08323329331,48.3945,48.459,48.3945,48.4447,45208.0832
2015-07-27 13:10:00,67.63,67.66,67.58,67.64,41228.49139655862,48.4447,48.4662,48.4088,48.4518,41228.4914
2015-07-27 13:15:00,67.64,67.7,67.6,67.63,38259.30372148859,48.4518,48.4948,48.4232,48.4447,38259.3037
2015-07-27 13:20:00,67.63,67.65,67.52,67.53,30646.25850340136,48.4447,48.459,48.3659,48.373,30646.2585
2015-07-27 13:25:00,67.55,67.59,67.48,67.56,22872.148859543817,48.3874,48.416,48.3372,48.3945,22872.1489
2015-07-27 13:30:00,67.58,67.67,67.55,67.67,29759.90396158463,48.4088,48.4733,48.3874,48.4733,29759.904
2015-07-27 13:35:00,67.66,67.7,67.54,67.55,26348.539415766303,48.4662,48.4948,48.3802,48.3874,26348.5394
2015-07-27 13:40:00,67.54,67.62,67.54,67.59,28919.56782713085,48.3802,48.4375,48.3802,48.416,28919.5678
2015-07-27 13:45:00,67.6,67.74,67.6,67.74,24917.967186874743,48.4232,48.5235,48.4232,48.5235,24917.9672
2015-07-27 13:50:00,67.75,67.8,67.74,67.79,23227.290916366543,48.5306,48.5664,48.5235,48.5593,23227.2909
2015-07-27 13:55:00,67.78,67.81,67.7,67.74,23361.344537815123,48.5521,48.5736,48.4948,48.5235,23361.3445
2015-07-27 14:00:00,67.73,67.77,67.7,67.73,21389.55582232893,48.5163,48.5449,48.4948,48.5163,21389.5558
2015-07-27 14:05:00,67.72,67.78,67.62,67.62,45632.25290116046,48.5091,48.5521,48.4375,48.4375,45632.2529
2015-07-27 14:10:00,67.62,67.64,67.57,67.61,30318.12725090036,48.4375,48.4518,48.4017,48.4303,30318.1273
2015-07-27 14:15:00,67.61,67.72,67.6,67.65,32974.189675870344,48.4303,48.5091,48.4232,48.459,32974.1897
2015-07-27 14:20:00,67.66,67.77,67.64,67.65,102910.16406562625,48.4662,48.5449,48.4518,48.459,102910.1641
2015-07-27 14:25:00,67.65,67.67,67.53,67.58,32923.16926770708,48.459,48.4733,48.373,48.4088,32923.1693
2015-07-27 14:30:00,67.57,67.63,67.54,67.58,31240.496198479388,48.4017,48.4447,48.3802,48.4088,31240.4962
2015-07-27 14:35:00,67.58,67.65,67.55,67.65,33496.39855942377,48.4088,48.459,48.3874,48.459,33496.3986
2015-07-27 14:40:00,67.66,67.74,67.59,67.6,56517.60704281712,48.4662,48.5235,48.416,48.4232,56517.607
2015-07-27 14:45:00,67.59,67.61,67.56,67.59,36297.51900760304,48.416,48.4303,48.3945,48.416,36297.519
2015-07-27 14:50:00,67.6,67.67,67.57,67.59,70705.28211284513,48.4232,48.4733,48.4017,48.416,70705.2821
2015-07-27 14:55:00,67.58,67.66,67.56,67.61,50452.18087234894,48.4088,48.4662,48.3945,48.4303,50452.1809
2015-07-27 15:00:00,67.61,67.64,67.55,67.57,44858.94357743097,48.4303,48.4518,48.3874,48.4017,44858.9436
2015-07-27 15:05:00,67.57,67.58,67.49,67.49,71704.68187274909,48.4017,48.4088,48.3444,48.3444,71704.6819
2015-07-27 15:10:00,67.5,67.57,67.48,67.57,40848.33933573429,48.3515,48.4017,48.3372,48.4017,40848.3393
2015-07-27 15:15:00,67.56,67.58,67.5,67.52,64192.67707082832,48.3945,48.4088,48.3515,48.3659,64192.6771
2015-07-27 15:20:00,67.51,67.55,67.48,67.52,53266.30652260904,48.3587,48.3874,48.3372,48.3659,53266.3065
2015-07-27 15:25:00,67.52,67.55,67.44,67.48,125566.22649059622,48.3659,48.3874,48.3086,48.3372,125566.2265
2015-07-27 15:30:00,67.49,67.54,67.44,67.51,111373.54941976788,48.3444,48.3802,48.3086,48.3587,111373.5494
2015-07-27 15:35:00,67.52,67.6,67.5,67.55,95085.03401360544,48.3659,48.4232,48.3515,48.3874,95085.034
2015-07-27 15:40:00,67.55,67.58,67.5,67.57,75404.16166466585,48.3874,48.4088,48.3515,48.4017,75404.1617
2015-07-27 15:45:00,67.57,67.64,67.5,67.57,176665.6662665066,48.4017,48.4518,48.3515,48.4017,176665.6663
2015-07-27 15:50:00,67.58,67.72,67.57,67.72,159677.87114845938,48.4088,48.5091,48.4017,48.5091,159677.8711
2015-07-27 15:55:00,67.72,67.8,67.7,67.76,324668.86754701874,48.5091,48.5664,48.4948,48.5378,324668.8675
2015-07-28 09:30:00,67.92,68.28,67.82,68.09,86731.69267707082,48.6524,48.9103,48.5808,48.7742,86731.6927
2015-07-28 09:35:00,68.09,68.2,67.82,67.84,39245.69827931172,48.7742,48.853,48.5808,48.5951,39245.6983
2015-07-28 09:40:00,67.83,67.88,67.68,67.85,46669.66786714685,48.5879,48.6237,48.4805,48.6023,46669.6679
2015-07-28 09:45:00,67.77,67.81,67.48,67.61,27019.807923169265,48.5449,48.5736,48.3372,48.4303,27019.8079
2015-07-28 09:50:00,67.63,67.79,67.52,67.77,39638.85554221688,48.4447,48.5593,48.3659,48.5449,39638.8555
2015-07-28 09:55:00,67.77,67.8,67.65,67.77,28817.52701080432,48.5449,48.5664,48.459,48.5449,28817.527
2015-07-28 10:00:00,67.75,67.76,67.65,67.69,32590.03601440576,48.5306,48.5378,48.459,48.4876,32590.036
2015-07-28 10:05:00,67.69,67.73,67.57,67.61,36921.76870748299,48.4876,48.5163,48.4017,48.4303,36921.7687
2015-07-28 10:10:00,67.59,67.68,67.55,67.68,35223.08923569427,48.416,48.4805,48.3874,48.4805,35223.0892
2015-07-28 10:15:00,67.68,67.71,67.54,67.64,52676.07042817126,48.4805,48.502,48.3802,48.4518,52676.0704
2015-07-28 10:20:00,67.64,67.74,67.62,67.72,24327.73109243697,48.4518,48.5235,48.4375,48.5091,24327.7311
2015-07-28 10:25:00,67.75,67.77,67.63,67.74,22083.833533413363,48.5306,48.5449,48.4447,48.5235,22083.8335
2015-07-28 10:30:00,67.73,67.82,67.69,67.76,33432.37294917967,48.5163,48.5808,48.4876,48.5378,33432.3729
2015-07-28 10:35:00,67.78,67.84,67.76,67.84,37988.19527811124,48.5521,48.5951,48.5378,48.5951,37988.1953
2015-07-28 10:40:00,67.85,68.18,67.85,68.17,39386.754701880745,48.6023,48.8386,48.6023,48.8315,39386.7547
2015-07-28 10:45:00,68.18,68.31,68.1,68.12,44829.93197278911,48.8386,48.9318,48.7813,48.7957,44829.932
2015-07-28 10:50:00,68.14,68.36,68.13,68.36,23085.234093637453,48.81,48.9676,48.8028,48.9676,23085.2341
2015-07-28 10:55:00,68.36,68.53,68.32,68.51,43199.27971188475,48.9676,49.0894,48.9389,49.075,43199.2797
2015-07-28 11:00:00,68.5,68.78,68.5,68.74,38896.558623449375,49.0679,49.2684,49.0679,49.2398,38896.5586
2015-07-28 11:05:00,68.74,68.81,68.7,68.72,60949.37975190076,49.2398,49.2899,49.2111,49.2255,60949.3798
2015-07-28 11:10:00,68.73,68.85,68.67,68.67,59059.62384953981,49.2326,49.3186,49.1896,49.1896,59059.6238
2015-07-28 11:15:00,68.67,68.7,68.45,68.45,45361.14445778311,49.1896,49.2111,49.032,49.032,45361.1445
2015-07-28 11:20:00,68.46,68.48,68.34,68.38,34256.70268107243,49.0392,49.0535,48.9533,48.9819,34256.7027
2015-07-28 11:25:00,68.36,68.7,68.36,68.69,34850.94037615046,48.9676,49.2111,48.9676,49.204,34850.9404
2015-07-28 11:30:00,68.71,68.74,68.51,68.52,39619.84793917566,49.2183,49.2398,49.075,49.0822,39619.8479
2015-07-28 11:35:00,68.53,68.64,68.51,68.52,45003.00120048019,49.0894,49.1681,49.075,49.0822,45003.0012
2015-07-28 11:40:00,68.51,68.75,68.49,68.74,60313.125250100034,49.075,49.2469,49.0607,49.2398,60313.1253
2015-07-28 11:45:00,68.75,68.9,68.73,68.77,48841.536614645855,49.2469,49.3544,49.2326,49.2613,48841.5366
2015-07-28 11:50:00,68.77,68.81,68.71,68.73,29339.73589435774,49.2613,49.2899,49.2183,49.2326,29339.7359
2015-07-28 11:55:00,68.73,68.76,68.68,68.72,35976.39055622248,49.2326,49.2541,49.1968,49.2255,35976.3906
2015-07-28 12:00:00,68.73,69.05,68.73,69.01,75392.15686274509,49.2326,49.4618,49.2326,49.4332,75392.1569
2015-07-28 12:05:00,69.01,69.16,68.92,68.92,54750.90036014405,49.4332,49.5406,49.3687,49.3687,54750.9004
2015-07-28 12:10:00,68.93,68.93,68.75,68.79,41087.43497398959,49.3759,49.3759,49.2469,49.2756,41087.435
2015-07-28 12:15:00,68.8,68.95,68.8,68.92,28304.32172869148,49.2828,49.3902,49.2828,49.3687,28304.3217
2015-07-28 12:20:00,68.94,69.06,68.94,68.99,36907.76310524209,49.383,49.469,49.383,49.4189,36907.7631
2015-07-28 12:25:00,69.0,69.14,68.97,69.04,69236.69467787114,49.426,49.5263,49.4045,49.4547,69236.6947
2015-07-28 12:30:00,69.05,69.07,68.98,69.0,34200.68027210884,49.4618,49.4762,49.4117,49.426,34200.6803
2015-07-28 12:35:00,69.01,69.17,69.01,69.1,64771.9087635054,49.4332,49.5478,49.4332,49.4977,64771.9088
2015-07-28 12:40:00,69.08,69.11,69.02,69.06,31666.666666666664,49.4833,49.5048,49.4403,49.469,31666.6667
2015-07-28 12:45:00,69.07,69.12,69.01,69.04,313747.49899959983,49.4762,49.512,49.4332,49.4547,313747.499
2015-07-28 12:50:00,69.04,69.04,68.85,68.87,36353.54141656662,49.4547,49.4547,49.3186,49.3329,36353.5414
2015-07-28 12:55:00,68.87,68.88,68.77,68.78,24891.95678271308,49.3329,49.3401,49.2613,49.2684,24891.9568
2015-07-28 13:00:00,68.78,68.86,68.76,68.85,23473.389355742293,49.2684,49.3257,49.2541,49.3186,23473.3894
2015-07-28 13:05:00,68.85,69.0,68.85,68.97,30861.344537815123,49.3186,49.426,49.3186,49.4045,30861.3445
2015-07-28 13:10:00,68.96,69.09,68.94,69.08,57552.02080832332,49.3974,49.4905,49.383,49.4833,57552.0208
2015-07-28 13:15:00,69.09,69.17,69.05,69.13,28617.446978791515,49.4905,49.5478,49.4618,49.5191,28617.447
2015-07-28 13:20:00,69.12,69.29,69.12,69.27,61817.72709083633,49.512,49.6338,49.512,49.6194,61817.7271
2015-07-28 13:25:00,69.27,69.39,69.25,69.36,62880.15206082432,49.6194,49.7054,49.6051,49.6839,62880.1521
2015-07-28 13:30:00,69.36,69.37,69.23,69.23,75773.30932372948,49.6839,49.6911,49.5908,49.5908,75773.3093
2015-07-28 13:35:00,69.24,69.32,69.2,69.28,48756.50260104041,49.5979,49.6552,49.5693,49.6266,48756.5026
2015-07-28 13:40:00,69.27,69.34,69.25,69.31,38173.26930772309,49.6194,49.6696,49.6051,49.6481,38173.2693
2015-07-28 13:45:00,69.31,69.44,69.29,69.44,41688.67547018807,49.6481,49.7412,49.6338,49.7412,41688.6755
2015-07-28 13:50:00,69.45,69.67,69.43,69.66,72758.10324129651,49.7484,49.906,49.734,49.8988,72758.1032
2015-07-28 13:55:00,69.66,69.82,69.66,69.75,124524.80992396956,49.8988,50.0134,49.8988,49.9633,124524.8099
2015-07-28 14:00:00,69.74,69.8,69.73,69.78,110680.27210884352,49.9561,49.9991,49.9489,49.9848,110680.2721
2015-07-28 14:05:00,69.78,69.81,69.63,69.69,60598.23929571828,49.9848,50.0062,49.8773,49.9203,60598.2393
2015-07-28 14:10:00,69.68,69.69,69.55,69.66,46788.71548619447,49.9131,49.9203,49.82,49.8988,46788.7155
2015-07-28 14:15:00,69.67,69.72,69.63,69.68,22488.995598239293,49.906,49.9418,49.8773,49.9131,22488.9956
2015-07-28 14:20:00,69.66,69.68,69.52,69.61,42109.843937575024,49.8988,49.9131,49.7985,49.863,42109.8439
2015-07-28 14:25:00,69.63,69.7,69.58,69.66,38555.422168867546,49.8773,49.9274,49.8415,49.8988,38555.4222
2015-07-28 14:30:00,69.65,69.69,69.55,69.59,102729.09163665464,49.8916,49.9203,49.82,49.8487,102729.0916
2015-07-28 14:35:00,69.59,69.61,69.36,69.39,46060.424169667865,49.8487,49.863,49.6839,49.7054,46060.4242
2015-07-28 14:40:00,69.39,69.51,69.39,69.49,30738.29531812725,49.7054,49.7913,49.7054,49.777,30738.2953
2015-07-28 14:45:00,69.49,69.59,69.44,69.52,50869.34773909563,49.777,49.8487,49.7412,49.7985,50869.3477
2015-07-28 14:50:00,69.51,69.54,69.45,69.45,31808.72348939576,49.7913,49.8128,49.7484,49.7484,31808.7235
2015-07-28 14:55:00,69.45,69.52,69.44,69.47,36040.41616646658,49.7484,49.7985,49.7412,49.7627,36040.4162
2015-07-28 15:00:00,69.47,69.51,69.41,69.45,51904.7619047619,49.7627,49.7913,49.7197,49.7484,51904.7619
2015-07-28 15:05:00,69.45,69.49,69.42,69.46,33975.59023609443,49.7484,49.777,49.7269,49.7555,33975.5902
2015-07-28 15:10:00,69.45,69.48,69.39,69.4,40526.21048419368,49.7484,49.7699,49.7054,49.7125,40526.2105
2015-07-28 15:15:00,69.41,69.55,69.4,69.5,41987.795118047216,49.7197,49.82,49.7125,49.7842,41987.7951
2015-07-28 15:20:00,69.5,69.57,69.45,69.45,41852.74109643857,49.7842,49.8343,49.7484,49.7484,41852.7411
2015-07-28 15:25:00,69.45,69.48,69.32,69.44,102543.01720688274,49.7484,49.7699,49.6552,49.7412,102543.0172
2015-07-28 15:30:00,69.45,69.62,69.44,69.61,73865.54621848739,49.7484,49.8701,49.7412,49.863,73865.5462
2015-07-28 15:35:00,69.61,69.61,69.46,69.46,61014.40576230492,49.863,49.863,49.7555,49.7555,61014.4058
2015-07-28 15:40:00,69.47,69.6,69.45,69.6,47155.86234493797,49.7627,49.8558,49.7484,49.8558,47155.8623
2015-07-28 15:45:00,69.59,69.59,69.43,69.48,79483.79351740696,49.8487,49.8487,49.734,49.7699,79483.7935
2015-07-28 15:50:00,69.48,69.57,69.44,69.56,127352.94117647056,49.7699,49.8343,49.7412,49.8272,127352.9412
2015-07-28 15:55:00,69.55,69.62,69.51,69.58,345233.0932372949,49.82,49.8701,49.7913,49.8415,345233.0932
2015-07-29 09:30:00,69.47,69.94,69.36,69.81,64379.7519007603,49.7627,50.0994,49.6839,50.0062,64379.7519
2015-07-29 09:35:00,69.87,69.87,69.3,69.59,34392.75710284113,50.0492,50.0492,49.6409,49.8487,34392.7571
2015-07-29 09:40:00,69.59,69.84,69.37,69.73,45280.11204481792,49.8487,50.0277,49.6911,49.9489,45280.112
2015-07-29 09:45:00,69.73,69.78,69.53,69.58,42476.990796318525,49.9489,49.9848,49.8057,49.8415,42476.9908
2015-07-29 09:50:00,69.54,69.61,69.42,69.49,35262.10484193677,49.8128,49.863,49.7269,49.777,35262.1048
2015-07-29 09:55:00,69.48,69.48,69.32,69.37,28679.471788715484,49.7699,49.7699,49.6552,49.6911,28679.4718
2015-07-29 10:00:00,69.33,69.43,69.28,69.43,65738.29531812725,49.6624,49.734,49.6266,49.734,65738.2953
2015-07-29 10:05:00,69.43,69.43,69.21,69.26,28516.40656262505,49.734,49.734,49.5764,49.6123,28516.4066
2015-07-29 10:10:00,69.26,69.35,69.18,69.35,44816.92677070828,49.6123,49.6767,49.555,49.6767,44816.9268
2015-07-29 10:15:00,69.33,69.41,69.24,69.41,25381.15246098439,49.6624,49.7197,49.5979,49.7197,25381.1525
2015-07-29 10:20:00,69.4,69.5,69.37,69.4,24766.90676270508,49.7125,49.7842,49.6911,49.7125,24766.9068
2015-07-29 10:25:00,69.41,69.47,69.33,69.36,24290.7162865146,49.7197,49.7627,49.6624,49.6839,24290.7163
2015-07-29 10:30:00,69.38,69.94,69.38,69.94,83097.23889555821,49.6982,50.0994,49.6982,50.0994,83097.2389
2015-07-29 10:35:00,69.95,70.29,69.94,70.25,75092.03681472589,50.1065,50.3501,50.0994,50.3214,75092.0368
2015-07-29 10:40:00,70.25,70.34,70.11,70.19,36092.43697478991,50.3214,50.3859,50.2211,50.2784,36092.437
2015-07-29 10:45:00,70.2,70.42,70.17,70.38,41580.63225290116,50.2856,50.4432,50.2641,50.4145,41580.6323
2015-07-29 10:50:00,70.38,70.48,70.34,70.35,52297.91916766706,50.4145,50.4862,50.3859,50.3931,52297.9192
2015-07-29 10:55:00,70.35,70.39,70.16,70.16,38962.5850340136,50.3931,50.4217,50.257,50.257,38962.585
2015-07-29 11:00:00,70.18,70.36,70.09,70.31,46638.65546218487,50.2713,50.4002,50.2068,50.3644,46638.6555
2015-07-29 11:05:00,70.3,70.57,70.25,70.47,49447.77911164465,50.3572,50.5506,50.3214,50.479,49447.7791
2015-07-29 11:10:00,70.48,70.52,70.34,70.48,82639.0556222489,50.4862,50.5148,50.3859,50.4862,82639.0556
2015-07-29 11:15:00,70.47,70.59,70.45,70.5,34213.685474189675,50.479,50.565,50.4647,50.5005,34213.6855
2015-07-29 11:20:00,70.51,70.67,70.48,70.53,48644.45778311324,50.5077,50.6223,50.4862,50.522,48644.4578
2015-07-29 11:25:00,70.53,70.64,70.44,70.52,78239.2957182873,50.522,50.6008,50.4575,50.5148,78239.2957
2015-07-29 11:30:00,70.54,70.75,70.47,70.72,123941.57663065224,50.5292,50.6796,50.479,50.6581,123941.5766
2015-07-29 11:35:00,70.71,70.72,70.41,70.46,90246.09843937574,50.6509,50.6581,50.436,50.4718,90246.0984
2015-07-29 11:40:00,70.45,70.48,70.17,70.18,46454.581832733085,50.4647,50.4862,50.2641,50.2713,46454.5818
2015-07-29 11:45:00,70.19,70.31,70.18,70.25,30169.067627050816,50.2784,50.3644,50.2713,50.3214,30169.0676
2015-07-29 11:50:00,70.27,70.35,70.17,70.19,56415.56622649059,50.3357,50.3931,50.2641,50.2784,56415.5662
2015-07-29 11:55:00,70.19,70.59,70.16,70.55,72846.13845538214,50.2784,50.565,50.257,50.5363,72846.1385
2015-07-29 12:00:00,70.55,70.58,70.35,70.4,42096.8387354942,50.5363,50.5578,50.3931,50.4289,42096.8387
2015-07-29 12:05:00,70.4,70.45,70.32,70.32,43745.4981992797,50.4289,50.4647,50.3716,50.3716,43745.4982
2015-07-29 12:10:00,70.33,70.42,70.3,70.42,31691.676670668265,50.3787,50.4432,50.3572,50.4432,31691.6767
2015-07-29 12:15:00,70.41,70.42,70.34,70.34,32103.841536614644,50.436,50.4432,50.3859,50.3859,32103.8415
2015-07-29 12:20:00,70.33,70.34,70.24,70.28,40109.04361744697,50.3787,50.3859,50.3143,50.3429,40109.0436
2015-07-29 12:25:00,70.24,70.46,70.24,70.45,29189.675870348136,50.3143,50.4718,50.3143,50.4647,29189.6759
2015-07-29 12:30:00,70.45,70.46,70.32,70.42,27354.94197679072,50.4647,50.4718,50.3716,50.4432,27354.942
2015-07-29 12:35:00,70.42,70.44,70.28,70.32,44236.69467787114,50.4432,50.4575,50.3429,50.3716,44236.6947
2015-07-29 12:40:00,70.31,70.32,70.23,70.28,117075.83033213284,50.3644,50.3716,50.3071,50.3429,117075.8303
2015-07-29 12:45:00,70.28,70.38,70.26,70.32,58783.51340536214,50.3429,50.4145,50.3286,50.3716,58783.5134
2015-07-29 12:50:00,70.32,70.93,70.3,70.64,77368.9475790316,50.3716,50.8085,50.3572,50.6008,77368.9476
2015-07-29 12:55:00,70.66,70.81,70.4,70.55,58152.26090436174,50.6151,50.7226,50.4289,50.5363,58152.2609
2015-07-29 13:00:00,70.53,70.86,70.49,70.82,46236.49459783913,50.522,50.7584,50.4933,50.7297,46236.4946
2015-07-29 13:05:00,70.81,70.9,70.69,70.7,62015.806322529,50.7226,50.787,50.6366,50.6438,62015.8063
2015-07-29 13:10:00,70.7,70.74,70.52,70.63,63757.50300120047,50.6438,50.6724,50.5148,50.5936,63757.503
2015-07-29 13:15:00,70.63,70.68,70.48,70.52,59413.76550620247,50.5936,50.6294,50.4862,50.5148,59413.7655
2015-07-29 13:20:00,70.52,70.54,70.41,70.42,41961.78471388555,50.5148,50.5292,50.436,50.4432,41961.7847
2015-07-29 13:25:00,70.42,70.46,70.24,70.25,75797.31892757102,50.4432,50.4718,50.3143,50.3214,75797.3189
2015-07-29 13:30:00,70.26,70.54,70.26,70.54,55266.106442577024,50.3286,50.5292,50.3286,50.5292,55266.1064
2015-07-29 13:35:00,70.54,70.59,70.45,70.55,30448.17927170868,50.5292,50.565,50.4647,50.5363,30448.1793
2015-07-29 13:40:00,70.54,70.56,70.46,70.5,35598.23929571828,50.5292,50.5435,50.4718,50.5005,35598.2393
2015-07-29 13:45:00,70.48,70.48,70.37,70.39,47724.08963585434,50.4862,50.4862,50.4074,50.4217,47724.0896
2015-07-29 13:50:00,70.39,70.4,70.31,70.32,34747.89915966386,50.4217,50.4289,50.3644,50.3716,34747.8992
2015-07-29 13:55:00,70.32,70.38,70.29,70.33,19891.95678271308,50.3716,50.4145,50.3501,50.3787,19891.9568
2015-07-29 14:00:00,70.37,70.68,70.25,70.37,67245.89835934373,50.4074,50.6294,50.3214,50.4074,67245.8984
2015-07-29 14:05:00,70.31,70.56,70.23,70.37,46871.74869947979,50.3644,50.5435,50.3071,50.4074,46871.7487
2015-07-29 14:10:00,70.37,70.59,70.37,70.48,35915.36614645858,50.4074,50.565,50.4074,50.4862,35915.3661
2015-07-29 14:15:00,70.47,70.63,70.47,70.53,63362.344937975184,50.479,50.5936,50.479,50.522,63362.3449
2015-07-29 14:20:00,70.55,70.56,70.39,70.39,73539.41576630651,50.5363,50.5435,50.4217,50.4217,73539.4158
2015-07-29 14:25:00,70.41,70.61,70.39,70.55,40535.21408563425,50.436,50.5793,50.4217,50.5363,40535.2141
2015-07-29 14:30:00,70.54,70.63,70.43,70.62,32615.04601840736,50.5292,50.5936,50.4504,50.5865,32615.046
2015-07-29 14:35:00,70.62,70.62,70.5,70.54,27955.182072829128,50.5865,50.5865,50.5005,50.5292,27955.1821
2015-07-29 14:40:00,70.54,70.58,70.44,70.53,29683.873549419764,50.5292,50.5578,50.4575,50.522,29683.8735
2015-07-29 14:45:00,70.54,70.71,70.54,70.69,39865.946378551416,50.5292,50.6509,50.5292,50.6366,39865.9464
2015-07-29 14:50:00,70.69,70.74,70.61,70.65,32830.13205282112,50.6366,50.6724,50.5793,50.6079,32830.1321
2015-07-29 14:55:00,70.64,70.78,70.64,70.72,33023.209283713484,50.6008,50.7011,50.6008,50.6581,33023.2093
2015-07-29 15:00:00,70.71,70.75,70.65,70.71,48739.49579831932,50.6509,50.6796,50.6079,50.6509,48739.4958
2015-07-29 15:05:00,70.71,70.75,70.62,70.63,69608.84353741496,50.6509,50.6796,50.5865,50.5936,69608.8435
2015-07-29 15:10:00,70.63,70.68,70.59,70.62,50540.21608643457,50.5936,50.6294,50.565,50.5865,50540.2161
2015-07-29 15:15:00,70.61,70.65,70.5,70.51,49189.67587034813,50.5793,50.6079,50.5005,50.5077,49189.6759
2015-07-29 15:20:00,70.51,70.59,70.44,70.57,58483.39335734293,50.5077,50.565,50.4575,50.5506,58483.3934
2015-07-29 15:25:00,70.56,70.69,70.53,70.66,40693.277310924364,50.5435,50.6366,50.522,50.6151,40693.2773
2015-07-29 15:30:00,70.67,70.73,70.59,70.66,70057.02280912363,50.6223,50.6653,50.565,50.6151,70057.0228
2015-07-29 15:35:00,70.65,70.69,70.57,70.69,57222.88915566226,50.6079,50.6366,50.5506,50.6366,57222.8892
2015-07-29 15:40:00,70.69,70.73,70.61,70.68,94979.99199679872,50.6366,50.6653,50.5793,50.6294,94979.992
2015-07-29 15:45:00,70.69,70.74,70.68,70.74,129345.73829531812,50.6366,50.6724,50.6294,50.6724,129345.7383
2015-07-29 15:50:00,70.73,70.8,70.7,70.77,139768.9075630252,50.6653,50.7154,50.6438,50.6939,139768.9076
2015-07-29 15:55:00,70.77,70.88,70.73,70.8,262397.95918367343,50.6939,50.7727,50.6653,50.7154,262397.9592
2015-07-30 09:30:00,70.7,70.72,70.13,70.13,78443.37735094037,50.6438,50.6581,50.2355,50.2355,78443.3774
2015-07-30 09:35:00,70.17,70.35,70.05,70.17,49997.99919967986,50.2641,50.3931,50.1782,50.2641,49997.9992
2015-07-30 09:40:00,70.17,70.41,69.89,69.91,91991.79671868746,50.2641,50.436,50.0635,50.0779,91991.7967
2015-07-30 09:45:00,69.91,70.14,69.69,69.69,58477.390956382544,50.0779,50.2426,49.9203,49.9203,58477.391
2015-07-30 09:50:00,69.69,69.91,69.61,69.77,48265.30612244897,49.9203,50.0779,49.863,49.9776,48265.3061
2015-07-30 09:55:00,69.77,70.31,69.7,70.3,84593.837535014,49.9776,50.3644,49.9274,50.3572,84593.8375
2015-07-30 10:00:00,70.25,70.37,70.07,70.27,55046.01840736294,50.3214,50.4074,50.1925,50.3357,55046.0184
2015-07-30 10:05:00,70.27,70.83,70.25,70.8,94846.9387755102,50.3357,50.7369,50.3214,50.7154,94846.9388
2015-07-30 10:10:00,70.8,71.19,70.78,70.89,137467.98719487793,50.7154,50.9948,50.7011,50.7799,137467.9872
2015-07-30 10:15:00,70.89,71.07,70.82,71.05,56921.76870748299,50.7799,50.9088,50.7297,50.8945,56921.7687
2015-07-30 10:20:00,71.05,71.09,70.8,71.0,59056.62264905962,50.8945,50.9231,50.7154,50.8587,59056.6226
2015-07-30 10:25:00,71.0,71.45,70.98,71.45,105711.28451380553,50.8587,51.181,50.8443,51.181,105711.2845
2015-07-30 10:30:00,71.42,71.42,71.04,71.06,139735.8943577431,51.1595,51.1595,50.8873,50.9016,139735.8944
2015-07-30 10:35:00,71.04,71.07,70.57,70.72,62546.018407362935,50.8873,50.9088,50.5506,50.6581,62546.0184
2015-07-30 10:40:00,70.73,70.81,70.61,70.64,53090.23609443777,50.6653,50.7226,50.5793,50.6008,53090.2361
2015-07-30 10:45:00,70.63,70.9,70.62,70.75,56886.754701880745,50.5936,50.787,50.5865,50.6796,56886.7547
2015-07-30 10:50:00,70.73,70.76,70.54,70.75,44107.643057222886,50.6653,50.6867,50.5292,50.6796,44107.6431
2015-07-30 10:55:00,70.76,70.78,70.5,70.57,38713.48539415766,50.6867,50.7011,50.5005,50.5506,38713.4854
2015-07-30 11:00:00,70.57,70.63,70.49,70.57,37008.80352140856,50.5506,50.5936,50.4933,50.5506,37008.8035
2015-07-30 11:05:00,70.58,70.58,70.34,70.41,42189.87595038015,50.5578,50.5578,50.3859,50.436,42189.876
2015-07-30 11:10:00,70.41,70.52,70.36,70.36,39716.886754701874,50.436,50.5148,50.4002,50.4002,39716.8868
2015-07-30 11:15:00,70.37,70.44,70.25,70.3,64581.83273309323,50.4074,50.4575,50.3214,50.3572,64581.8327
2015-07-30 11:20:00,70.29,70.46,70.25,70.42,54585.83433373349,50.3501,50.4718,50.3214,50.4432,54585.8343
2015-07-30 11:25:00,70.4,70.43,70.27,70.29,44049.61984793917,50.4289,50.4504,50.3357,50.3501,44049.6198
2015-07-30 11:30:00,70.27,70.44,70.23,70.44,29963.985594237693,50.3357,50.4575,50.3071,50.4575,29963.9856
2015-07-30 11:35:00,70.42,70.56,70.35,70.53,37596.03841536614,50.4432,50.5435,50.3931,50.522,37596.0384
2015-07-30 11:40:00,70.53,70.64,70.43,70.61,37346.9387755102,50.522,50.6008,50.4504,50.5793,37346.9388
2015-07-30 11:45:00,70.61,70.82,70.61,70.67,81928.77150860343,50.5793,50.7297,50.5793,50.6223,81928.7715
2015-07-30 11:50:00,70.68,70.79,70.64,70.69,34748.89955982393,50.6294,50.7082,50.6008,50.6366,34748.8996
2015-07-30 11:55:00,70.69,71.12,70.63,71.12,56853.74149659863,50.6366,50.9446,50.5936,50.9446,56853.7415
2015-07-30 12:00:00,71.12,71.15,70.89,70.89,58752.50100040015,50.9446,50.9661,50.7799,50.7799,58752.501
2015-07-30 12:05:00,70.88,71.07,70.78,71.06,45520.20808323329,50.7727,50.9088,50.7011,50.9016,45520.2081
2015-07-30 12:10:00,71.05,71.08,70.89,71.0,46309.5238095238,50.8945,50.916,50.7799,50.8587,46309.5238
2015-07-30 12:15:00,71.0,71.28,70.96,71.27,52900.16006402561,50.8587,51.0592,50.83,51.0521,52900.1601
2015-07-30 12:20:00,71.27,71.31,71.15,71.23,46291.516606642654,51.0521,51.0807,50.9661,51.0234,46291.5166
2015-07-30 12:25:00,71.21,71.21,70.93,70.98,46732.69307723088,51.0091,51.0091,50.8085,50.8443,46732.6931
2015-07-30 12:30:00,70.97,71.07,70.95,71.01,37286.91476590636,50.8372,50.9088,50.8228,50.8658,37286.9148
2015-07-30 12:35:00,71.01,71.17,71.01,71.14,46375.55022008803,50.8658,50.9804,50.8658,50.9589,46375.5502
2015-07-30 12:40:00,71.13,71.21,71.06,71.08,22897.158863545417,50.9518,51.0091,50.9016,50.916,22897.1589
2015-07-30 12:45:00,71.07,71.14,71.06,71.11,29982.99319727891,50.9088,50.9589,50.9016,50.9375,29982.9932
2015-07-30 12:50:00,71.1,71.16,71.05,71.09,27267.907162865144,50.9303,50.9733,50.8945,50.9231,27267.9072
2015-07-30 12:55:00,71.09,71.1,70.84,70.91,34140.656262505,50.9231,50.9303,50.744,50.7942,34140.6563
2015-07-30 13:00:00,70.92,71.03,70.85,70.96,31269.507803121243,50.8014,50.8802,50.7512,50.83,31269.5078
2015-07-30 13:05:00,70.97,70.98,70.83,70.85,32202.88115246098,50.8372,50.8443,50.7369,50.7512,32202.8812
2015-07-30 13:10:00,70.86,70.86,70.74,70.82,32968.187274909964,50.7584,50.7584,50.6724,50.7297,32968.1873
2015-07-30 13:15:00,70.83,70.91,70.8,70.85,36279.511804721886,50.7369,50.7942,50.7154,50.7512,36279.5118
2015-07-30 13:20:00,70.84,70.85,70.77,70.81,14009.603841536613,50.744,50.7512,50.6939,50.7226,14009.6038
2015-07-30 13:25:00,70.81,70.9,70.77,70.89,42074.82993197278,50.7226,50.787,50.6939,50.7799,42074.8299
2015-07-30 13:30:00,70.88,70.94,70.77,70.78,36427.57102841136,50.7727,50.8157,50.6939,50.7011,36427.571
2015-07-30 13:35:00,70.78,70.81,70.7,70.74,32239.89595838335,50.7011,50.7226,50.6438,50.6724,32239.896
2015-07-30 13:40:00,70.74,70.81,70.69,70.77,31113.445378151257,50.6724,50.7226,50.6366,50.6939,31113.4454
2015-07-30 13:45:00,70.77,71.01,70.77,71.0,53261.30452180872,50.6939,50.8658,50.6939,50.8587,53261.3045
2015-07-30 13:50:00,71.0,71.07,70.94,71.02,38604.44177671068,50.8587,50.9088,50.8157,50.873,38604.4418
2015-07-30 13:55:00,71.02,71.21,70.96,71.17,42849.13965586234,50.873,51.0091,50.83,50.9804,42849.1397
2015-07-30 14:00:00,71.17,71.21,71.08,71.15,62386.95478191276,50.9804,51.0091,50.916,50.9661,62386.9548
2015-07-30 14:05:00,71.15,71.15,71.05,71.15,55763.30532212884,50.9661,50.9661,50.8945,50.9661,55763.3053
2015-07-30 14:10:00,71.16,71.21,71.11,71.13,34041.61664665866,50.9733,51.0091,50.9375,50.9518,34041.6166
2015-07-30 14:15:00,71.13,71.14,70.88,70.9,34756.90276110444,50.9518,50.9589,50.7727,50.787,34756.9028
2015-07-30 14:20:00,70.9,71.0,70.81,70.97,33165.26610644257,50.787,50.8587,50.7226,50.8372,33165.2661
2015-07-30 14:25:00,70.97,71.25,70.95,71.25,42377.95118047218,50.8372,51.0377,50.8228,51.0377,42377.9512
2015-07-30 14:30:00,71.25,71.35,71.15,71.2,45588.23529411764,51.0377,51.1094,50.9661,51.0019,45588.2353
2015-07-30 14:35:00,71.19,71.5,71.17,71.5,70982.39295718286,50.9948,51.2168,50.9804,51.2168,70982.393
2015-07-30 14:40:00,71.51,71.58,71.42,71.56,41576.6306522609,51.224,51.2741,51.1595,51.2598,41576.6307
2015-07-30 14:45:00,71.55,71.6,71.49,71.52,43662.4649859944,51.2526,51.2885,51.2097,51.2311,43662.465
2015-07-30 14:50:00,71.5,71.59,71.41,71.44,34776.91076430572,51.2168,51.2813,51.1524,51.1738,34776.9108
2015-07-30 14:55:00,71.45,71.51,71.41,71.45,40435.17406962785,51.181,51.224,51.1524,51.181,40435.1741
2015-07-30 15:00:00,71.45,71.53,71.35,71.49,79532.81312525009,51.181,51.2383,51.1094,51.2097,79532.8131
2015-07-30 15:05:00,71.48,71.67,71.46,71.55,64983.99359743897,51.2025,51.3386,51.1882,51.2526,64983.9936
2015-07-30 15:10:00,71.55,71.55,71.4,71.53,60735.29411764705,51.2526,51.2526,51.1452,51.2383,60735.2941
2015-07-30 15:15:00,71.53,71.57,71.41,71.48,64578.83153261304,51.2383,51.267,51.1524,51.2025,64578.8315
2015-07-30 15:20:00,71.47,71.52,71.36,71.37,51805.72228891556,51.1953,51.2311,51.1165,51.1237,51805.7223
2015-07-30 15:25:00,71.38,71.44,71.28,71.31,65925.37014805921,51.1309,51.1738,51.0592,51.0807,65925.3701
2015-07-30 15:30:00,71.3,71.41,71.3,71.32,65545.21808723488,51.0736,51.1524,51.0736,51.0879,65545.2181
2015-07-30 15:35:00,71.32,71.32,71.13,71.14,64982.993197278905,51.0879,51.0879,50.9518,50.9589,64982.9932
2015-07-30 15:40:00,71.14,71.29,71.12,71.22,71148.45938375349,50.9589,51.0664,50.9446,51.0163,71148.4594
2015-07-30 15:45:00,71.22,71.31,71.17,71.31,82553.02120848339,51.0163,51.0807,50.9804,51.0807,82553.0212
2015-07-30 15:50:00,71.31,71.49,71.3,71.44,152354.9419767907,51.0807,51.2097,51.0736,51.1738,152354.942
2015-07-30 15:55:00,71.44,71.55,71.37,71.39,238092.2368947579,51.1738,51.2526,51.1237,51.138,238092.2369
2015-07-31 09:30:00,71.22,71.34,70.69,71.03,118102.24089635852,51.0163,51.1022,50.6366,50.8802,118102.2409
2015-07-31 09:35:00,70.98,71.16,70.92,71.01,67951.18047218886,50.8443,50.9733,50.8014,50.8658,67951.1805
2015-07-31 09:40:00,71.03,71.05,70.73,70.83,67853.1412565026,50.8802,50.8945,50.6653,50.7369,67853.1413
2015-07-31 09:45:00,70.83,70.92,70.54,70.54,117532.01280512204,50.7369,50.8014,50.5292,50.5292,117532.0128
2015-07-31 09:50:00,70.56,70.56,70.31,70.34,88304.32172869147,50.5435,50.5435,50.3644,50.3859,88304.3217
2015-07-31 09:55:00,70.34,70.42,70.07,70.1,64637.85514205682,50.3859,50.4432,50.1925,50.214,64637.8551
2015-07-31 10:00:00,70.11,70.26,70.05,70.05,63190.276110444174,50.2211,50.3286,50.1782,50.1782,63190.2761
2015-07-31 10:05:00,70.06,70.22,69.99,70.14,51602.641056422566,50.1853,50.2999,50.1352,50.2426,51602.6411
2015-07-31 10:10:00,70.13,70.21,70.04,70.08,68795.5182072829,50.2355,50.2928,50.171,50.1996,68795.5182
2015-07-31 10:15:00,70.08,70.15,70.0,70.03,56271.50860344137,50.1996,50.2498,50.1423,50.1638,56271.5086
2015-07-31 10:20:00,70.03,70.05,69.88,69.99,78551.42056822729,50.1638,50.1782,50.0564,50.1352,78551.4206
2015-07-31 10:25:00,69.97,70.12,69.97,70.06,43916.56662665065,50.1209,50.2283,50.1209,50.1853,43916.5666
2015-07-31 10:30:00,70.07,70.18,70.03,70.07,43092.2368947579,50.1925,50.2713,50.1638,50.1925,43092.2369
2015-07-31 10:35:00,70.06,70.23,70.02,70.21,63882.55302120848,50.1853,50.3071,50.1567,50.2928,63882.553
2015-07-31 10:40:00,70.21,70.27,70.08,70.09,99072.62905162064,50.2928,50.3357,50.1996,50.2068,99072.6291
2015-07-31 10:45:00,70.1,70.15,70.01,70.07,68375.35014005602,50.214,50.2498,50.1495,50.1925,68375.3501
2015-07-31 10:50:00,70.07,70.15,70.05,70.06,48906.56262505001,50.1925,50.2498,50.1782,50.1853,48906.5626
2015-07-31 10:55:00,70.06,70.16,70.06,70.12,29492.79711884753,50.1853,50.257,50.1853,50.2283,29492.7971
2015-07-31 11:00:00,70.12,70.16,70.02,70.06,31883.753501400555,50.2283,50.257,50.1567,50.1853,31883.7535
2015-07-31 11:05:00,70.06,70.36,70.06,70.33,33100.24009603841,50.1853,50.4002,50.1853,50.3787,33100.2401
2015-07-31 11:10:00,70.34,70.44,70.32,70.38,32719.087635054017,50.3859,50.4575,50.3716,50.4145,32719.0876
2015-07-31 11:15:00,70.37,70.52,70.37,70.44,31110.444177671063,50.4074,50.5148,50.4074,50.4575,31110.4442
2015-07-31 11:20:00,70.46,70.56,70.34,70.56,38896.558623449375,50.4718,50.5435,50.3859,50.5435,38896.5586
2015-07-31 11:25:00,70.57,70.8,70.55,70.74,85675.2701080432,50.5506,50.7154,50.5363,50.6724,85675.2701
2015-07-31 11:30:00,70.74,70.87,70.71,70.87,71229.49179671868,50.6724,50.7655,50.6509,50.7655,71229.4918
2015-07-31 11:35:00,70.87,71.12,70.86,71.1,58476.39055622248,50.7655,50.9446,50.7584,50.9303,58476.3906
2015-07-31 11:40:00,71.12,71.15,71.08,71.08,29045.61824729892,50.9446,50.9661,50.916,50.916,29045.6182
2015-07-31 11:45:00,71.08,71.11,70.98,71.0,30694.27771108443,50.916,50.9375,50.8443,50.8587,30694.2777
2015-07-31 11:50:00,71.0,71.17,70.99,71.16,49881.95278111244,50.8587,50.9804,50.8515,50.9733,49881.9528
2015-07-31 11:55:00,71.15,71.16,70.93,70.93,40092.036814725885,50.9661,50.9733,50.8085,50.8085,40092.0368
2015-07-31 12:00:00,70.92,71.0,70.9,71.0,26591.636654661863,50.8014,50.8587,50.787,50.8587,26591.6367
2015-07-31 12:05:00,71.01,71.09,70.99,71.0,24221.688675470185,50.8658,50.9231,50.8515,50.8587,24221.6887
2015-07-31 12:10:00,71.0,71.06,70.95,71.04,22822.12885154061,50.8587,50.9016,50.8228,50.8873,22822.1289
2015-07-31 12:15:00,71.04,71.13,71.0,71.06,21919.767907162863,50.8873,50.9518,50.8587,50.9016,21919.7679
2015-07-31 12:20:00,71.05,71.07,70.94,70.95,20643.257302921167,50.8945,50.9088,50.8157,50.8228,20643.2573
2015-07-31 12:25:00,70.96,70.96,70.88,70.88,25143.057222889154,50.83,50.83,50.7727,50.7727,25143.0572
2015-07-31 12:30:00,70.88,70.93,70.85,70.93,41968.787515006,50.7727,50.8085,50.7512,50.8085,41968.7875
2015-07-31 12:35:00,70.94,70.96,70.84,70.85,23542.41696678672,50.8157,50.83,50.744,50.7512,23542.417
2015-07-31 12:40:00,70.83,70.84,70.73,70.78,18803.52140856342,50.7369,50.744,50.6653,50.7011,18803.5214
2015-07-31 12:45:00,70.79,70.82,70.69,70.7,18612.4449779912,50.7082,50.7297,50.6366,50.6438,18612.445
2015-07-31 12:50:00,70.69,70.88,70.68,70.88,20186.074429771907,50.6366,50.7727,50.6294,50.7727,20186.0744
2015-07-31 12:55:00,70.89,70.91,70.81,70.89,12859.143657462984,50.7799,50.7942,50.7226,50.7799,12859.1437
2015-07-31 13:00:00,70.88,70.95,70.87,70.93,20036.014405762304,50.7727,50.8228,50.7655,50.8085,20036.0144
2015-07-31 13:05:00,70.94,70.94,70.78,70.78,25723.289315726288,50.8157,50.8157,50.7011,50.7011,25723.2893
2015-07-31 13:10:00,70.79,70.83,70.72,70.78,29839.93597438975,50.7082,50.7369,50.6581,50.7011,29839.936
2015-07-31 13:15:00,70.77,70.83,70.74,70.8,20648.259303721487,50.6939,50.7369,50.6724,50.7154,20648.2593
2015-07-31 13:20:00,70.79,70.81,70.75,70.8,34337.73509403761,50.7082,50.7226,50.6796,50.7154,34337.7351
2015-07-31 13:25:00,70.8,70.81,70.64,70.69,27805.122048819525,50.7154,50.7226,50.6008,50.6366,27805.122
2015-07-31 13:30:00,70.7,70.73,70.56,70.61,35938.37535014005,50.6438,50.6653,50.5435,50.5793,35938.3754
2015-07-31 13:35:00,70.61,70.69,70.59,70.61,67128.85154061623,50.5793,50.6366,50.565,50.5793,67128.8515
2015-07-31 13:40:00,70.62,70.64,70.55,70.63,25217.08683473389,50.5865,50.6008,50.5363,50.5936,25217.0868
2015-07-31 13:45:00,70.62,70.64,70.57,70.57,26725.690276110443,50.5865,50.6008,50.5506,50.5506,26725.6903
2015-07-31 13:50:00,70.56,70.6,70.56,70.59,28894.55782312925,50.5435,50.5721,50.5435,50.565,28894.5578
2015-07-31 13:55:00,70.59,70.64,70.53,70.58,36820.728291316525,50.565,50.6008,50.522,50.5578,36820.7283
2015-07-31 14:00:00,70.6,70.7,70.6,70.67,33669.467787114845,50.5721,50.6438,50.5721,50.6223,33669.4678
2015-07-31 14:05:00,70.68,70.76,70.63,70.75,25510.20408163265,50.6294,50.6867,50.5936,50.6796,25510.2041
2015-07-31 14:10:00,70.75,70.78,70.69,70.75,31173.4693877551,50.6796,50.7011,50.6366,50.6796,31173.4694
2015-07-31 14:15:00,70.75,70.79,70.73,70.73,24205.68227290916,50.6796,50.7082,50.6653,50.6653,24205.6823
2015-07-31 14:20:00,70.74,70.82,70.7,70.81,70802.32092837134,50.6724,50.7297,50.6438,50.7226,70802.3209
2015-07-31 14:25:00,70.82,70.93,70.81,70.85,74593.837535014,50.7297,50.8085,50.7226,50.7512,74593.8375
2015-07-31 14:30:00,70.84,70.9,70.83,70.84,35792.316926770705,50.744,50.787,50.7369,50.744,35792.3169
2015-07-31 14:35:00,70.84,70.84,70.76,70.78,61496.59863945578,50.744,50.744,50.6867,50.7011,61496.5986
2015-07-31 14:40:00,70.78,70.83,70.72,70.8,40417.166866746695,50.7011,50.7369,50.6581,50.7154,40417.1669
2015-07-31 14:45:00,70.79,70.81,70.6,70.7,56103.44137655061,50.7082,50.7226,50.5721,50.6438,56103.4414
2015-07-31 14:50:00,70.69,70.84,70.69,70.84,26679.671868747497,50.6366,50.744,50.6366,50.744,26679.6719
2015-07-31 14:55:00,70.83,70.88,70.77,70.78,33582.43297318927,50.7369,50.7727,50.6939,50.7011,33582.433
2015-07-31 15:00:00,70.77,70.77,70.68,70.69,33074.229691876746,50.6939,50.6939,50.6294,50.6366,33074.2297
2015-07-31 15:05:00,70.68,70.69,70.48,70.48,39270.708283313325,50.6294,50.6366,50.4862,50.4862,39270.7083
2015-07-31 15:10:00,70.47,70.55,70.43,70.5,41504.60184073629,50.479,50.5363,50.4504,50.5005,41504.6018
2015-07-31 15:15:00,70.5,70.5,70.41,70.42,52992.19687875149,50.5005,50.5005,50.436,50.4432,52992.1969
2015-07-31 15:20:00,70.43,70.46,70.39,70.41,43856.54261704681,50.4504,50.4718,50.4217,50.436,43856.5426
2015-07-31 15:25:00,70.42,70.45,70.23,70.24,51192.47699079631,50.4432,50.4647,50.3071,50.3143,51192.477
2015-07-31 15:30:00,70.24,70.41,70.24,70.24,76599.63985594237,50.3143,50.436,50.3143,50.3143,76599.6399
2015-07-31 15:35:00,70.25,70.26,70.08,70.19,101814.72589035612,50.3214,50.3286,50.1996,50.2784,101814.7259
2015-07-31 15:40:00,70.19,70.24,70.16,70.2,126964.78591436573,50.2784,50.3143,50.257,50.2856,126964.7859
2015-07-31 15:45:00,70.19,70.23,70.14,70.2,104732.8931572629,50.2784,50.3071,50.2426,50.2856,104732.8932
2015-07-31 15:50:00,70.2,70.21,70.1,70.14,123239.2957182873,50.2856,50.2928,50.214,50.2426,123239.2957
2015-07-31 15:55:00,70.13,70.19,70.06,70.18,305289.11564625846,50.2355,50.2784,50.1853,50.2713,305289.1156
2015-08-03 09:30:00,69.44,69.65,69.17,69.31,88430.37214885953,49.7412,49.8916,49.5478,49.6481,88430.3721
2015-08-03 09:35:00,69.31,69.45,69.12,69.2,57266.90676270508,49.6481,49.7484,49.512,49.5693,57266.9068
2015-08-03 09:40:00,69.2,69.2,68.85,68.88,71559.62384953981,49.5693,49.5693,49.3186,49.3401,71559.6238
2015-08-03 09:45:00,68.91,68.95,68.66,68.83,67811.1244497799,49.3616,49.3902,49.1825,49.3042,67811.1244
2015-08-03 09:50:00,68.86,68.94,68.74,68.93,81618.64745898359,49.3257,49.383,49.2398,49.3759,81618.6475
2015-08-03 09:55:00,68.94,69.24,68.93,69.13,21435.57422969188,49.383,49.5979,49.3759,49.5191,21435.5742
2015-08-03 10:00:00,69.14,69.25,68.96,68.96,64603.84153661464,49.5263,49.6051,49.3974,49.3974,64603.8415
2015-08-03 10:05:00,68.97,69.15,68.95,68.99,28450.38015206082,49.4045,49.5335,49.3902,49.4189,28450.3802
2015-08-03 10:10:00,69.02,69.37,69.02,69.37,86436.57462985194,49.4403,49.6911,49.4403,49.6911,86436.5746
2015-08-03 10:15:00,69.36,69.59,69.26,69.53,55776.31052420968,49.6839,49.8487,49.6123,49.8057,55776.3105
2015-08-03 10:20:00,69.51,69.53,69.29,69.35,52057.823129251694,49.7913,49.8057,49.6338,49.6767,52057.8231
2015-08-03 10:25:00,69.35,69.35,69.18,69.2,35025.0100040016,49.6767,49.6767,49.555,49.5693,35025.01
2015-08-03 10:30:00,69.18,69.4,69.09,69.4,49713.88555422168,49.555,49.7125,49.4905,49.7125,49713.8856
2015-08-03 10:35:00,69.4,69.41,69.25,69.27,33689.47579031612,49.7125,49.7197,49.6051,49.6194,33689.4758
2015-08-03 10:40:00,69.29,69.36,69.2,69.25,95221.08843537414,49.6338,49.6839,49.5693,49.6051,95221.0884
2015-08-03 10:45:00,69.24,69.56,69.21,69.56,48492.39695878351,49.5979,49.8272,49.5764,49.8272,48492.397
2015-08-03 10:50:00,69.58,69.86,69.58,69.84,37671.06842737094,49.8415,50.0421,49.8415,50.0277,37671.0684
2015-08-03 10:55:00,69.85,69.97,69.79,69.88,32839.1356542617,50.0349,50.1209,49.9919,50.0564,32839.1357
2015-08-03 11:00:00,69.89,69.89,69.67,69.67,34452.78111244497,50.0635,50.0635,49.906,49.906,34452.7811
2015-08-03 11:05:00,69.69,69.75,69.63,69.63,32762.104841936773,49.9203,49.9633,49.8773,49.8773,32762.1048
2015-08-03 11:10:00,69.61,69.66,69.54,69.6,38265.30612244897,49.863,49.8988,49.8128,49.8558,38265.3061
2015-08-03 11:15:00,69.59,69.76,69.59,69.7,35685.274109643855,49.8487,49.9704,49.8487,49.9274,35685.2741
2015-08-03 11:20:00,69.7,69.74,69.53,69.53,33130.252100840335,49.9274,49.9561,49.8057,49.8057,33130.2521
2015-08-03 11:25:00,69.52,69.57,69.48,69.57,51209.4837935174,49.7985,49.8343,49.7699,49.8343,51209.4838
2015-08-03 11:30:00,69.56,69.61,69.52,69.54,31196.47859143657,49.8272,49.863,49.7985,49.8128,31196.4786
2015-08-03 11:35:00,69.53,69.6,69.48,69.52,22455.98239295718,49.8057,49.8558,49.7699,49.7985,22455.9824
2015-08-03 11:40:00,69.51,69.55,69.43,69.46,28451.38055222089,49.7913,49.82,49.734,49.7555,28451.3806
2015-08-03 11:45:00,69.47,69.47,69.27,69.28,18372.34893957583,49.7627,49.7627,49.6194,49.6266,18372.3489
2015-08-03 11:50:00,69.29,69.4,69.24,69.32,19936.974789915963,49.6338,49.7125,49.5979,49.6552,19936.9748
2015-08-03 11:55:00,69.32,69.37,69.22,69.35,41174.469787915164,49.6552,49.6911,49.5836,49.6767,41174.4698
2015-08-03 12:00:00,69.34,69.48,69.33,69.38,26980.792316926767,49.6696,49.7699,49.6624,49.6982,26980.7923
2015-08-03 12:05:00,69.4,69.4,69.29,69.34,30120.04801920768,49.7125,49.7125,49.6338,49.6696,30120.048
2015-08-03 12:10:00,69.32,69.32,69.17,69.23,16449.57983193277,49.6552,49.6552,49.5478,49.5908,16449.5798
2015-08-03 12:15:00,69.23,69.29,69.19,69.25,22194.87795118047,49.5908,49.6338,49.5621,49.6051,22194.878
2015-08-03 12:20:00,69.25,69.3,69.16,69.3,21807.723089235693,49.6051,49.6409,49.5406,49.6409,21807.7231
2015-08-03 12:25:00,69.3,69.34,69.2,69.26,28201.28051220488,49.6409,49.6696,49.5693,49.6123,28201.2805
2015-08-03 12:30:00,69.24,69.26,69.12,69.15,24066.626650660262,49.5979,49.6123,49.512,49.5335,24066.6267
2015-08-03 12:35:00,69.16,69.39,69.14,69.36,44983.993597438974,49.5406,49.7054,49.5263,49.6839,44983.9936
2015-08-03 12:40:00,69.37,69.37,69.2,69.22,22369.947979191675,49.6911,49.6911,49.5693,49.5836,22369.948
2015-08-03 12:45:00,69.22,69.27,69.16,69.25,36908.76350540216,49.5836,49.6194,49.5406,49.6051,36908.7635
2015-08-03 12:50:00,69.26,69.27,69.13,69.13,22815.126050420167,49.6123,49.6194,49.5191,49.5191,22815.1261
2015-08-03 12:55:00,69.14,69.4,69.14,69.4,20123.04921968788,49.5263,49.7125,49.5263,49.7125,20123.0492
2015-08-03 13:00:00,69.41,69.42,69.28,69.3,17351.940776310523,49.7197,49.7269,49.6266,49.6409,17351.9408
2015-08-03 13:05:00,69.29,69.29,69.1,69.11,40504.20168067227,49.6338,49.6338,49.4977,49.5048,40504.2017
2015-08-03 13:10:00,69.1,69.13,69.04,69.07,24104.64185674269,49.4977,49.5191,49.4547,49.4762,24104.6419
2015-08-03 13:15:00,69.08,69.18,69.06,69.15,19286.714685874347,49.4833,49.555,49.469,49.5335,19286.7147
2015-08-03 13:20:00,69.16,69.24,69.16,69.17,40014.00560224089,49.5406,49.5979,49.5406,49.5478,40014.0056
2015-08-03 13:25:00,69.17,69.18,69.11,69.12,34259.70388155262,49.5478,49.555,49.5048,49.512,34259.7039
2015-08-03 13:30:00,69.12,69.23,69.11,69.2,30363.14525810324,49.512,49.5908,49.5048,49.5693,30363.1453
2015-08-03 13:35:00,69.2,69.22,69.1,69.13,19139.65586234493,49.5693,49.5836,49.4977,49.5191,19139.6559
2015-08-03 13:40:00,69.13,69.18,69.12,69.14,13315.32613045218,49.5191,49.555,49.512,49.5263,13315.3261
2015-08-03 13:45:00,69.16,69.2,69.09,69.2,19217.68707482993,49.5406,49.5693,49.4905,49.5693,19217.6871
2015-08-03 13:50:00,69.18,69.18,69.13,69.18,14338.735494197676,49.555,49.555,49.5191,49.555,14338.7355
2015-08-03 13:55:00,69.19,69.19,69.09,69.14,17439.975990396157,49.5621,49.5621,49.4905,49.5263,17439.976
2015-08-03 14:00:00,69.12,69.23,69.11,69.23,20127.050820328128,49.512,49.5908,49.5048,49.5908,20127.0508
2015-08-03 14:05:00,69.23,69.24,69.09,69.14,27368.94757903161,49.5908,49.5979,49.4905,49.5263,27368.9476
2015-08-03 14:10:00,69.14,69.19,69.12,69.16,25211.084433773507,49.5263,49.5621,49.512,49.5406,25211.0844
2015-08-03 14:15:00,69.16,69.16,69.08,69.1,49023.6094437775,49.5406,49.5406,49.4833,49.4977,49023.6094
2015-08-03 14:20:00,69.11,69.12,69.01,69.09,23323.32933173269,49.5048,49.512,49.4332,49.4905,23323.3293
2015-08-03 14:25:00,69.08,69.1,69.0,69.09,25674.26970788315,49.4833,49.4977,49.426,49.4905,25674.2697
2015-08-03 14:30:00,69.09,69.1,69.02,69.04,23739.495798319324,49.4905,49.4977,49.4403,49.4547,23739.4958
2015-08-03 14:35:00,69.05,69.15,69.05,69.14,24350.740296118445,49.4618,49.5335,49.4618,49.5263,24350.7403
2015-08-03 14:40:00,69.14,69.19,69.06,69.08,30274.10964385754,49.5263,49.5621,49.469,49.4833,30274.1096
2015-08-03 14:45:00,69.09,69.13,69.08,69.1,36592.63705482193,49.4905,49.5191,49.4833,49.4977,36592.6371
2015-08-03 14:50:00,69.09,69.11,69.01,69.02,25971.388555422167,49.4905,49.5048,49.4332,49.4403,25971.3886
2015-08-03 14:55:00,69.01,69.07,68.96,68.98,33755.50220088035,49.4332,49.4762,49.3974,49.4117,33755.5022
2015-08-03 15:00:00,68.99,69.08,68.97,69.05,44722.88915566226,49.4189,49.4833,49.4045,49.4618,44722.8892
2015-08-03 15:05:00,69.05,69.06,68.9,69.0,45160.06402561024,49.4618,49.469,49.3544,49.426,45160.064
2015-08-03 15:10:00,69.01,69.03,68.93,69.01,23600.440176070424,49.4332,49.4475,49.3759,49.4332,23600.4402
2015-08-03 15:15:00,69.02,69.08,68.98,69.06,33948.579431772705,49.4403,49.4833,49.4117,49.469,33948.5794
2015-08-03 15:20:00,69.07,69.14,69.02,69.09,31724.68987595038,49.4762,49.5263,49.4403,49.4905,31724.6899
2015-08-03 15:25:00,69.08,69.12,68.99,69.08,41691.67667066826,49.4833,49.512,49.4189,49.4833,41691.6767
2015-08-03 15:30:00,69.08,69.13,69.04,69.13,40171.06842737094,49.4833,49.5191,49.4547,49.5191,40171.0684
2015-08-03 15:35:00,69.14,69.21,69.12,69.21,55877.35094037614,49.5263,49.5764,49.512,49.5764,55877.3509
2015-08-03 15:40:00,69.23,69.31,69.19,69.29,66900.76030412164,49.5908,49.6481,49.5621,49.6338,66900.7603
2015-08-03 15:45:00,69.3,69.35,69.13,69.17,109545.81832733093,49.6409,49.6767,49.5191,49.5478,109545.8183
2015-08-03 15:50:00,69.16,69.21,69.1,69.19,139931.97278911562,49.5406,49.5764,49.4977,49.5621,139931.9728
2015-08-03 15:55:00,69.19,69.41,69.18,69.37,327201.8807523009,49.5621,49.7197,49.555,49.6911,327201.8808
2015-08-04 09:30:00,69.68,70.0,69.68,69.99,73838.53541416566,49.9131,50.1423,49.9131,50.1352,73838.5354
2015-08-04 09:35:00,69.94,70.08,69.84,69.95,41036.41456582633,50.0994,50.1996,50.0277,50.1065,41036.4146
2015-08-04 09:40:00,69.95,70.27,69.88,70.23,41802.72108843537,50.1065,50.3357,50.0564,50.3071,41802.7211
2015-08-04 09:45:00,70.21,70.52,70.19,70.47,28821.528611444573,50.2928,50.5148,50.2784,50.479,28821.5286
2015-08-04 09:50:00,70.46,70.47,70.31,70.31,30962.38495398159,50.4718,50.479,50.3644,50.3644,30962.385
2015-08-04 09:55:00,70.34,70.37,70.17,70.37,36992.797118847535,50.3859,50.4074,50.2641,50.4074,36992.7971
2015-08-04 10:00:00,70.35,70.39,69.95,70.02,57037.81512605042,50.3931,50.4217,50.1065,50.1567,57037.8151
2015-08-04 10:05:00,70.04,70.12,69.87,70.07,25872.348939575822,50.171,50.2283,50.0492,50.1925,25872.3489
2015-08-04 10:10:00,70.1,70.12,69.96,70.07,29915.966386554617,50.214,50.2283,50.1137,50.1925,29915.9664
2015-08-04 10:15:00,70.04,70.04,69.73,69.73,31063.425370148056,50.171,50.171,49.9489,49.9489,31063.4254
2015-08-04 10:20:00,69.75,69.79,69.64,69.67,20528.211284513804,49.9633,49.9919,49.8845,49.906,20528.2113
2015-08-04 10:25:00,69.67,69.88,69.66,69.73,42321.9287715086,49.906,50.0564,49.8988,49.9489,42321.9288
2015-08-04 10:30:00,69.74,69.87,69.72,69.73,59417.76710684273,49.9561,50.0492,49.9418,49.9489,59417.7671
2015-08-04 10:35:00,69.73,69.74,69.48,69.54,27633.053221288512,49.9489,49.9561,49.7699,49.8128,27633.0532
2015-08-04 10:40:00,69.55,69.82,69.53,69.82,30868.34733893557,49.82,50.0134,49.8057,50.0134,30868.3473
2015-08-04 10:45:00,69.82,69.88,69.75,69.78,24967.987194877947,50.0134,50.0564,49.9633,49.9848,24967.9872
2015-08-04 10:50:00,69.79,69.81,69.63,69.67,27003.80152060824,49.9919,50.0062,49.8773,49.906,27003.8015
2015-08-04 10:55:00,69.69,69.77,69.64,69.77,26850.740296118445,49.9203,49.9776,49.8845,49.9776,26850.7403
2015-08-04 11:00:00,69.77,69.79,69.61,69.62,36428.57142857143,49.9776,49.9919,49.863,49.8701,36428.5714
2015-08-04 11:05:00,69.63,69.68,69.44,69.48,51394.557823129246,49.8773,49.9131,49.7412,49.7699,51394.5578
2015-08-04 11:10:00,69.47,69.53,69.35,69.41,66140.45618247298,49.7627,49.8057,49.6767,49.7197,66140.4562
2015-08-04 11:15:00,69.4,69.44,69.31,69.37,51390.55622248899,49.7125,49.7412,49.6481,49.6911,51390.5562
2015-08-04 11:20:00,69.37,69.47,69.29,69.4,38605.44217687075,49.6911,49.7627,49.6338,49.7125,38605.4422
2015-08-04 11:25:00,69.4,69.4,69.29,69.39,38048.21928771508,49.7125,49.7125,49.6338,49.7054,38048.2193
2015-08-04 11:30:00,69.37,69.44,69.29,69.29,26081.432573029208,49.6911,49.7412,49.6338,49.6338,26081.4326
2015-08-04 11:35:00,69.31,69.34,69.22,69.23,35718.28731492597,49.6481,49.6696,49.5836,49.5908,35718.2873
2015-08-04 11:40:00,69.22,69.39,69.21,69.28,61655.66226490596,49.5836,49.7054,49.5764,49.6266,61655.6623
2015-08-04 11:45:00,69.27,69.29,69.17,69.25,47385.95438175269,49.6194,49.6338,49.5478,49.6051,47385.9544
2015-08-04 11:50:00,69.25,69.25,69.15,69.18,38380.35214085634,49.6051,49.6051,49.5335,49.555,38380.3521
2015-08-04 11:55:00,69.18,69.26,69.16,69.17,37143.857543017206,49.555,49.6123,49.5406,49.5478,37143.8575
2015-08-04 12:00:00,69.16,69.2,69.07,69.07,30765.306122448976,49.5406,49.5693,49.4762,49.4762,30765.3061
2015-08-04 12:05:00,69.06,69.18,69.06,69.14,41415.56622649059,49.469,49.555,49.469,49.5263,41415.5662
2015-08-04 12:10:00,69.14,69.15,68.93,68.99,56684.67386954781,49.5263,49.5335,49.3759,49.4189,56684.6739
2015-08-04 12:15:00,69.01,69.02,68.93,68.97,24260.70428171268,49.4332,49.4403,49.3759,49.4045,24260.7043
2015-08-04 12:20:00,68.95,68.95,68.82,68.84,48358.343337334925,49.3902,49.3902,49.2971,49.3114,48358.3433
2015-08-04 12:25:00,68.84,68.94,68.84,68.93,25438.17527010804,49.3114,49.383,49.3114,49.3759,25438.1753
2015-08-04 12:30:00,68.93,68.95,68.86,68.89,27596.038415366143,49.3759,49.3902,49.3257,49.3472,27596.0384
2015-08-04 12:35:00,68.9,68.91,68.86,68.91,14655.862344937974,49.3544,49.3616,49.3257,49.3616,14655.8623
2015-08-04 12:40:00,68.9,68.9,68.78,68.79,22043.8175270108,49.3544,49.3544,49.2684,49.2756,22043.8175
2015-08-04 12:45:00,68.79,68.92,68.77,68.9,17665.06602641056,49.2756,49.3687,49.2613,49.3544,17665.066
2015-08-04 12:50:00,68.89,69.02,68.89,69.02,19766.90676270508,49.3472,49.4403,49.3472,49.4403,19766.9068
2015-08-04 12:55:00,69.02,69.14,69.01,69.12,41661.664665866345,49.4403,49.5263,49.4332,49.512,41661.6647
2015-08-04 13:00:00,69.11,69.16,69.08,69.16,102467.98719487792,49.5048,49.5406,49.4833,49.5406,102467.9872
2015-08-04 13:05:00,69.15,69.15,69.08,69.1,26011.40456182473,49.5335,49.5335,49.4833,49.4977,26011.4046
2015-08-04 13:10:00,69.1,69.13,69.03,69.04,37472.98919567827,49.4977,49.5191,49.4475,49.4547,37472.9892
2015-08-04 13:15:00,69.03,69.12,69.03,69.04,15905.362144857942,49.4475,49.512,49.4475,49.4547,15905.3621
2015-08-04 13:20:00,69.03,69.09,69.02,69.07,19219.68787515006,49.4475,49.4905,49.4403,49.4762,19219.6879
2015-08-04 13:25:00,69.06,69.11,69.02,69.03,26221.48859543817,49.469,49.5048,49.4403,49.4475,26221.4886
2015-08-04 13:30:00,69.04,69.16,69.04,69.11,21897.75910364145,49.4547,49.5406,49.4547,49.5048,21897.7591
2015-08-04 13:35:00,69.11,69.15,69.09,69.12,14221.688675470186,49.5048,49.5335,49.4905,49.512,14221.6887
2015-08-04 13:40:00,69.1,69.11,68.88,68.91,21787.71508603441,49.4977,49.5048,49.3401,49.3616,21787.7151
2015-08-04 13:45:00,68.92,68.98,68.88,68.88,56343.537414965984,49.3687,49.4117,49.3401,49.3401,56343.5374
2015-08-04 13:50:00,68.87,68.92,68.81,68.86,25084.033613445376,49.3329,49.3687,49.2899,49.3257,25084.0336
2015-08-04 13:55:00,68.84,69.01,68.84,68.98,26363.545418167265,49.3114,49.4332,49.3114,49.4117,26363.5454
2015-08-04 14:00:00,68.98,69.03,68.9,68.95,37175.87034813925,49.4117,49.4475,49.3544,49.3902,37175.8703
2015-08-04 14:05:00,68.94,68.97,68.72,68.72,54179.67186874749,49.383,49.4045,49.2255,49.2255,54179.6719
2015-08-04 14:10:00,68.71,68.74,68.65,68.73,33490.39615846338,49.2183,49.2398,49.1753,49.2326,33490.3962
2015-08-04 14:15:00,68.74,68.77,68.64,68.77,35049.01960784313,49.2398,49.2613,49.1681,49.2613,35049.0196
2015-08-04 14:20:00,68.78,68.93,68.75,68.88,34906.96278511404,49.2684,49.3759,49.2469,49.3401,34906.9628
2015-08-04 14:25:00,68.88,68.93,68.85,68.87,19321.72869147659,49.3401,49.3759,49.3186,49.3329,19321.7287
2015-08-04 14:30:00,68.88,68.91,68.77,68.8,53931.57262905162,49.3401,49.3616,49.2613,49.2828,53931.5726
2015-08-04 14:35:00,68.79,68.98,68.72,68.94,41207.48299319727,49.2756,49.4117,49.2255,49.383,41207.483
2015-08-04 14:40:00,68.94,68.99,68.93,68.98,35200.080032012804,49.383,49.4189,49.3759,49.4117,35200.08
2015-08-04 14:45:00,68.97,69.12,68.96,69.11,29006.60264105642,49.4045,49.512,49.3974,49.5048,29006.6026
2015-08-04 14:50:00,69.11,69.14,69.06,69.14,43699.47979191676,49.5048,49.5263,49.469,49.5263,43699.4798
2015-08-04 14:55:00,69.14,69.14,68.99,69.02,21509.603841536613,49.5263,49.5263,49.4189,49.4403,21509.6038
2015-08-04 15:00:00,69.03,69.04,68.92,68.97,26069.42777110844,49.4475,49.4547,49.3687,49.4045,26069.4278
2015-08-04 15:05:00,68.97,69.01,68.93,68.97,30707.28291316526,49.4045,49.4332,49.3759,49.4045,30707.2829
2015-08-04 15:10:00,68.97,69.02,68.95,69.02,33494.39775910364,49.4045,49.4403,49.3902,49.4403,33494.3978
2015-08-04 15:15:00,69.03,69.08,68.98,69.01,52396.9587835134,49.4475,49.4833,49.4117,49.4332,52396.9588
2015-08-04 15:20:00,69.01,69.03,68.96,69.03,40494.19767907162,49.4332,49.4475,49.3974,49.4475,40494.1977
2015-08-04 15:25:00,69.02,69.04,69.0,69.02,39182.67306922768,49.4403,49.4547,49.426,49.4403,39182.6731
2015-08-04 15:30:00,69.02,69.1,68.99,69.04,53646.45858343337,49.4403,49.4977,49.4189,49.4547,53646.4586
2015-08-04 15:35:00,69.03,69.07,68.9,68.91,49347.73909563825,49.4475,49.4762,49.3544,49.3616,49347.7391
2015-08-04 15:40:00,68.92,69.09,68.92,69.05,51604.64185674269,49.3687,49.4905,49.3687,49.4618,51604.6419
2015-08-04 15:45:00,69.05,69.05,68.94,68.98,61196.47859143657,49.4618,49.4618,49.383,49.4117,61196.4786
2015-08-04 15:50:00,68.99,69.02,68.97,69.01,60213.08523409363,49.4189,49.4403,49.4045,49.4332,60213.0852
2015-08-04 15:55:00,69.02,69.03,68.96,69.0,230677.2709083633,49.4403,49.4475,49.3974,49.426,230677.2709
2015-08-05 09:30:00,69.73,70.14,69.69,69.83,111397.55902360944,49.9489,50.2426,49.9203,50.0206,111397.559
2015-08-05 09:35:00,69.84,70.12,69.82,70.04,69377.75110044017,50.0277,50.2283,50.0134,50.171,69377.7511
2015-08-05 09:40:00,70.03,70.27,69.99,70.26,44669.867947178864,50.1638,50.3357,50.1352,50.3286,44669.8679
2015-08-05 09:45:00,70.26,70.36,70.04,70.09,61131.452581032405,50.3286,50.4002,50.171,50.2068,61131.4526
2015-08-05 09:50:00,70.07,70.1,69.58,69.75,42249.89995998399,50.1925,50.214,49.8415,49.9633,42249.9
2015-08-05 09:55:00,69.72,69.94,69.66,69.91,32856.14245698279,49.9418,50.0994,49.8988,50.0779,32856.1425
2015-08-05 10:00:00,69.95,70.0,69.59,69.69,37589.035614245695,50.1065,50.1423,49.8487,49.9203,37589.0356
2015-08-05 10:05:00,69.68,69.88,69.68,69.82,35842.336934773906,49.9131,50.0564,49.9131,50.0134,35842.3369
2015-08-05 10:10:00,69.81,69.91,69.75,69.85,45789.31572629051,50.0062,50.0779,49.9633,50.0349,45789.3157
2015-08-05 10:15:00,69.82,70.01,69.77,69.95,33607.44297719088,50.0134,50.1495,49.9776,50.1065,33607.443
2015-08-05 10:20:00,69.95,70.1,69.92,70.09,33704.48179271708,50.1065,50.214,50.085,50.2068,33704.4818
2015-08-05 10:25:00,70.06,70.07,69.92,69.97,42954.18167266906,50.1853,50.1925,50.085,50.1209,42954.1817
2015-08-05 10:30:00,69.98,70.3,69.95,70.17,118778.5114045618,50.128,50.3572,50.1065,50.2641,118778.5114
2015-08-05 10:35:00,70.16,70.21,69.89,69.89,34267.70708283313,50.257,50.2928,50.0635,50.0635,34267.7071
2015-08-05 10:40:00,69.91,69.94,69.8,69.87,30128.051220488192,50.0779,50.0994,49.9991,50.0492,30128.0512
2015-08-05 10:45:00,69.87,69.87,69.7,69.75,24702.88115246098,50.0492,50.0492,49.9274,49.9633,24702.8812
2015-08-05 10:50:00,69.74,69.75,69.66,69.66,26421.56862745098,49.9561,49.9633,49.8988,49.8988,26421.5686
2015-08-05 10:55:00,69.67,69.74,69.47,69.5,76607.64305722289,49.906,49.9561,49.7627,49.7842,76607.6431
2015-08-05 11:00:00,69.5,69.6,69.4,69.41,51336.534613845535,49.7842,49.8558,49.7125,49.7197,51336.5346
2015-08-05 11:05:00,69.41,69.45,69.26,69.36,29029.61184473789,49.7197,49.7484,49.6123,49.6839,29029.6118
2015-08-05 11:10:00,69.36,69.38,69.26,69.31,24364.745898359342,49.6839,49.6982,49.6123,49.6481,24364.7459
2015-08-05 11:15:00,69.31,69.47,69.31,69.42,25230.092036814724,49.6481,49.7627,49.6481,49.7269,25230.092
2015-08-05 11:20:00,69.42,69.57,69.41,69.52,29054.62184873949,49.7269,49.8343,49.7197,49.7985,29054.6218
2015-08-05 11:25:00,69.51,69.61,69.5,69.56,30670.268107242893,49.7913,49.863,49.7842,49.8272,30670.2681
2015-08-05 11:30:00,69.57,69.59,69.47,69.49,26042.41696678672,49.8343,49.8487,49.7627,49.777,26042.417
2015-08-05 11:35:00,69.49,69.51,69.32,69.32,23643.45738295318,49.777,49.7913,49.6552,49.6552,23643.4574
2015-08-05 11:40:00,69.32,69.36,69.14,69.15,30977.39095638255,49.6552,49.6839,49.5263,49.5335,30977.391
2015-08-05 11:45:00,69.15,69.28,69.14,69.19,30661.26450580232,49.5335,49.6266,49.5263,49.5621,30661.2645
2015-08-05 11:50:00,69.19,69.24,69.08,69.08,41436.57462985194,49.5621,49.5979,49.4833,49.4833,41436.5746
2015-08-05 11:55:00,69.07,69.2,69.04,69.04,22307.923169267706,49.4762,49.5693,49.4547,49.4547,22307.9232
2015-08-05 12:00:00,69.06,69.12,68.96,69.0,20772.308923569424,49.469,49.512,49.3974,49.426,20772.3089
2015-08-05 12:05:00,68.98,69.04,68.96,68.98,18688.47539015606,49.4117,49.4547,49.3974,49.4117,18688.4754
2015-08-05 12:10:00,68.96,69.01,68.84,68.84,63584.433773509394,49.3974,49.4332,49.3114,49.3114,63584.4338
2015-08-05 12:15:00,68.84,68.88,68.78,68.78,32968.187274909964,49.3114,49.3401,49.2684,49.2684,32968.1873
2015-08-05 12:20:00,68.79,68.79,68.55,68.64,112828.131252501,49.2756,49.2756,49.1037,49.1681,112828.1313
2015-08-05 12:25:00,68.63,68.76,68.6,68.72,17433.973589435773,49.161,49.2541,49.1395,49.2255,17433.9736
2015-08-05 12:30:00,68.72,68.75,68.59,68.59,30065.02601040416,49.2255,49.2469,49.1323,49.1323,30065.026
2015-08-05 12:35:00,68.59,68.59,68.48,68.51,43839.535814325725,49.1323,49.1323,49.0535,49.075,43839.5358
2015-08-05 12:40:00,68.5,68.61,68.49,68.6,31955.782312925166,49.0679,49.1467,49.0607,49.1395,31955.7823
2015-08-05 12:45:00,68.6,68.69,68.57,68.67,25027.01080432173,49.1395,49.204,49.118,49.1896,25027.0108
2015-08-05 12:50:00,68.68,68.7,68.55,68.58,24970.98839535814,49.1968,49.2111,49.1037,49.1252,24970.9884
2015-08-05 12:55:00,68.58,68.81,68.58,68.74,30170.06802721088,49.1252,49.2899,49.1252,49.2398,30170.068
2015-08-05 13:00:00,68.77,68.81,68.66,68.69,28316.32653061224,49.2613,49.2899,49.1825,49.204,28316.3265
2015-08-05 13:05:00,68.69,68.8,68.69,68.75,36461.584633853534,49.204,49.2828,49.204,49.2469,36461.5846
2015-08-05 13:10:00,68.75,68.78,68.65,68.75,43145.25810324129,49.2469,49.2684,49.1753,49.2469,43145.2581
2015-08-05 13:15:00,68.73,68.81,68.68,68.72,38714.48579431772,49.2326,49.2899,49.1968,49.2255,38714.4858
2015-08-05 13:20:00,68.72,68.76,68.56,68.59,76318.52741096438,49.2255,49.2541,49.1108,49.1323,76318.5274
2015-08-05 13:25:00,68.57,68.61,68.5,68.59,41915.76630652261,49.118,49.1467,49.0679,49.1323,41915.7663
2015-08-05 13:30:00,68.61,68.62,68.52,68.52,32748.099239695875,49.1467,49.1538,49.0822,49.0822,32748.0992
2015-08-05 13:35:00,68.53,68.59,68.52,68.58,30438.17527010804,49.0894,49.1323,49.0822,49.1252,30438.1753
2015-08-05 13:40:00,68.59,68.69,68.59,68.67,37597.038815526204,49.1323,49.204,49.1323,49.1896,37597.0388
2015-08-05 13:45:00,68.67,68.7,68.56,68.56,19938.97559023609,49.1896,49.2111,49.1108,49.1108,19938.9756
2015-08-05 13:50:00,68.56,68.59,68.45,68.45,34629.85194077631,49.1108,49.1323,49.032,49.032,34629.8519
2015-08-05 13:55:00,68.46,68.56,68.46,68.5,37046.818727490994,49.0392,49.1108,49.0392,49.0679,37046.8187
2015-08-05 14:00:00,68.5,68.6,68.46,68.55,43566.426570628246,49.0679,49.1395,49.0392,49.1037,43566.4266
2015-08-05 14:05:00,68.56,68.73,68.55,68.68,33167.2669067627,49.1108,49.2326,49.1037,49.1968,33167.2669
2015-08-05 14:10:00,68.67,68.7,68.65,68.69,24618.8475390156,49.1896,49.2111,49.1753,49.204,24618.8475
2015-08-05 14:15:00,68.68,68.69,68.58,68.62,41878.75150060024,49.1968,49.204,49.1252,49.1538,41878.7515
2015-08-05 14:20:00,68.63,68.67,68.59,68.63,27104.84193677471,49.161,49.1896,49.1323,49.161,27104.8419
2015-08-05 14:25:00,68.63,68.73,68.59,68.72,39762.90516206482,49.161,49.2326,49.1323,49.2255,39762.9052
2015-08-05 14:30:00,68.72,68.8,68.71,68.77,81498.5994397759,49.2255,49.2828,49.2183,49.2613,81498.5994
2015-08-05 14:35:00,68.76,68.83,68.73,68.83,28178.271308523406,49.2541,49.3042,49.2326,49.3042,28178.2713
2015-08-05 14:40:00,68.82,68.82,68.72,68.76,44733.89355742296,49.2971,49.2971,49.2255,49.2541,44733.8936
2015-08-05 14:45:00,68.76,68.8,68.7,68.8,30750.300120048018,49.2541,49.2828,49.2111,49.2828,30750.3001
2015-08-05 14:50:00,68.78,68.8,68.69,68.7,40466.18647458984,49.2684,49.2828,49.204,49.2111,40466.1865
2015-08-05 14:55:00,68.69,68.73,68.66,68.73,24011.60464185674,49.204,49.2326,49.1825,49.2326,24011.6046
2015-08-05 15:00:00,68.73,68.79,68.71,68.75,37338.93557422969,49.2326,49.2756,49.2183,49.2469,37338.9356
2015-08-05 15:05:00,68.75,68.91,68.75,68.88,38000.20008003201,49.2469,49.3616,49.2469,49.3401,38000.2001
2015-08-05 15:10:00,68.88,68.92,68.84,68.87,40879.35174069627,49.3401,49.3687,49.3114,49.3329,40879.3517
2015-08-05 15:15:00,68.87,68.95,68.83,68.92,81696.67867146857,49.3329,49.3902,49.3042,49.3687,81696.6787
2015-08-05 15:20:00,68.91,68.91,68.8,68.85,39389.75590236094,49.3616,49.3616,49.2828,49.3186,39389.7559
2015-08-05 15:25:00,68.86,68.89,68.8,68.83,50166.06642657062,49.3257,49.3472,49.2828,49.3042,50166.0664
2015-08-05 15:30:00,68.83,68.84,68.72,68.84,70505.20208083233,49.3042,49.3114,49.2255,49.3114,70505.2021
2015-08-05 15:35:00,68.84,68.89,68.81,68.81,75636.25450180071,49.3114,49.3472,49.2899,49.2899,75636.2545
2015-08-05 15:40:00,68.81,68.81,68.69,68.75,62505.00200080031,49.2899,49.2899,49.204,49.2469,62505.002
2015-08-05 15:45:00,68.75,68.78,68.72,68.75,74438.77551020407,49.2469,49.2684,49.2255,49.2469,74438.7755
2015-08-05 15:50:00,68.76,68.77,68.68,68.69,82888.15526210483,49.2541,49.2613,49.1968,49.204,82888.1553
2015-08-05 15:55:00,68.69,68.7,68.62,68.63,137367.94717887155,49.204,49.2111,49.1538,49.161,137367.9472
2015-08-06 09:30:00,68.34,68.34,68.07,68.13,7152.861144457783,48.9533,48.9533,48.7598,48.8028,7152.8611
2015-08-06 09:35:00,68.08,68.15,67.99,68.04,125943.37735094035,48.767,48.8172,48.7025,48.7384,125943.3774
2015-08-06 09:40:00,68.03,68.1,67.97,68.04,51804.7218887555,48.7312,48.7813,48.6882,48.7384,51804.7219
2015-08-06 09:45:00,68.03,68.24,67.77,68.24,77789.11564625849,48.7312,48.8816,48.5449,48.8816,77789.1156
2015-08-06 09:50:00,68.25,68.41,68.18,68.18,28554.42176870748,48.8888,49.0034,48.8386,48.8386,28554.4218
2015-08-06 09:55:00,68.15,68.46,68.06,68.43,53873.5494197679,48.8172,49.0392,48.7527,49.0177,53873.5494
2015-08-06 10:00:00,68.4,68.4,68.17,68.17,55116.04641856742,48.9962,48.9962,48.8315,48.8315,55116.0464
2015-08-06 10:05:00,68.19,68.29,68.18,68.21,26316.52661064425,48.8458,48.9174,48.8386,48.8601,26316.5266
2015-08-06 10:10:00,68.22,68.57,68.22,68.54,36393.55742296919,48.8673,49.118,48.8673,49.0965,36393.5574
2015-08-06 10:15:00,68.56,68.58,68.44,68.48,38385.35414165666,49.1108,49.1252,49.0249,49.0535,38385.3541
2015-08-06 10:20:00,68.48,68.48,68.35,68.35,54694.87795118047,49.0535,49.0535,48.9604,48.9604,54694.878
2015-08-06 10:25:00,68.37,68.49,68.31,68.44,33741.49659863945,48.9747,49.0607,48.9318,49.0249,33741.4966
2015-08-06 10:30:00,68.46,68.9,68.46,68.9,73223.28931572629,49.0392,49.3544,49.0392,49.3544,73223.2893
2015-08-06 10:35:00,68.91,68.95,68.79,68.79,57979.19167667066,49.3616,49.3902,49.2756,49.2756,57979.1917
2015-08-06 10:40:00,68.79,68.84,68.72,68.84,87916.16646658663,49.2756,49.3114,49.2255,49.3114,87916.1665
2015-08-06 10:45:00,68.84,69.21,68.83,69.19,88078.231292517,49.3114,49.5764,49.3042,49.5621,88078.2313
2015-08-06 10:50:00,69.17,69.21,68.93,68.93,31347.53901560624,49.5478,49.5764,49.3759,49.3759,31347.539
2015-08-06 10:55:00,68.93,68.95,68.76,68.8,47862.14485794317,49.3759,49.3902,49.2541,49.2828,47862.1449
2015-08-06 11:00:00,68.81,68.89,68.74,68.89,24645.85834333733,49.2899,49.3472,49.2398,49.3472,24645.8583
2015-08-06 11:05:00,68.91,69.05,68.8,68.82,138803.52140856342,49.3616,49.4618,49.2828,49.2971,138803.5214
2015-08-06 11:10:00,68.83,68.95,68.78,68.93,56352.54101640656,49.3042,49.3902,49.2684,49.3759,56352.541
2015-08-06 11:15:00,68.93,69.0,68.89,68.93,58085.234093637446,49.3759,49.426,49.3472,49.3759,58085.2341
2015-08-06 11:20:00,68.94,69.01,68.86,68.88,43187.274909963984,49.383,49.4332,49.3257,49.3401,43187.2749
2015-08-06 11:25:00,68.89,68.9,68.65,68.65,63764.50580232092,49.3472,49.3544,49.1753,49.1753,63764.5058
2015-08-06 11:30:00,68.64,68.79,68.51,68.72,79549.81992797118,49.1681,49.2756,49.075,49.2255,79549.8199
2015-08-06 11:35:00,68.74,68.8,68.71,68.79,27102.84113645458,49.2398,49.2828,49.2183,49.2756,27102.8411
2015-08-06 11:40:00,68.79,68.97,68.73,68.95,50233.09323729491,49.2756,49.4045,49.2326,49.3902,50233.0932
2015-08-06 11:45:00,68.94,68.94,68.82,68.9,28669.46778711484,49.383,49.383,49.2971,49.3544,28669.4678
2015-08-06 11:50:00,68.9,69.0,68.8,68.88,29868.94757903161,49.3544,49.426,49.2828,49.3401,29868.9476
2015-08-06 11:55:00,68.88,69.01,68.86,68.94,34051.6206482593,49.3401,49.4332,49.3257,49.383,34051.6206
2015-08-06 12:00:00,68.95,68.97,68.85,68.88,85900.36014405762,49.3902,49.4045,49.3186,49.3401,85900.3601
2015-08-06 12:05:00,68.88,68.94,68.88,68.91,33541.41656662665,49.3401,49.383,49.3401,49.3616,33541.4166
2015-08-06 12:10:00,68.92,69.1,68.91,69.09,34362.74509803921,49.3687,49.4977,49.3616,49.4905,34362.7451
2015-08-06 12:15:00,69.1,69.19,69.05,69.05,26586.634653861543,49.4977,49.5621,49.4618,49.4618,26586.6347
2015-08-06 12:20:00,69.05,69.07,68.91,68.96,21185.474189675868,49.4618,49.4762,49.3616,49.3974,21185.4742
2015-08-06 12:25:00,68.96,69.15,68.93,69.14,49175.67026810724,49.3974,49.5335,49.3759,49.5263,49175.6703
2015-08-06 12:30:00,69.12,69.13,68.95,68.98,29014.60584233693,49.512,49.5191,49.3902,49.4117,29014.6058
2015-08-06 12:35:00,68.95,68.97,68.89,68.95,27017.80712284913,49.3902,49.4045,49.3472,49.3902,27017.8071
2015-08-06 12:40:00,68.97,69.11,68.94,69.04,44346.73869547818,49.4045,49.5048,49.383,49.4547,44346.7387
2015-08-06 12:45:00,69.04,69.11,68.99,69.08,32145.85834333733,49.4547,49.5048,49.4189,49.4833,32145.8583
2015-08-06 12:50:00,69.07,69.09,68.96,69.04,24854.94197679072,49.4762,49.4905,49.3974,49.4547,24854.942
2015-08-06 12:55:00,69.05,69.13,69.02,69.12,34190.6762705082,49.4618,49.5191,49.4403,49.512,34190.6763
2015-08-06 13:00:00,69.13,69.3,69.09,69.26,56287.5150060024,49.5191,49.6409,49.4905,49.6123,56287.515
2015-08-06 13:05:00,69.25,69.33,69.18,69.18,104391.75670268106,49.6051,49.6624,49.555,49.555,104391.7567
2015-08-06 13:10:00,69.2,69.45,69.18,69.39,47529.01160464185,49.5693,49.7484,49.555,49.7054,47529.0116
2015-08-06 13:15:00,69.38,69.4,69.28,69.37,35099.03961584633,49.6982,49.7125,49.6266,49.6911,35099.0396
2015-08-06 13:20:00,69.37,69.54,69.35,69.52,46836.73469387754,49.6911,49.8128,49.6767,49.7985,46836.7347
2015-08-06 13:25:00,69.51,69.52,69.33,69.4,53094.23769507802,49.7913,49.7985,49.6624,49.7125,53094.2377
2015-08-06 13:30:00,69.4,69.51,69.39,69.4,34694.87795118047,49.7125,49.7913,49.7054,49.7125,34694.878
2015-08-06 13:35:00,69.39,69.42,69.2,69.23,53114.24569827931,49.7054,49.7269,49.5693,49.5908,53114.2457
2015-08-06 13:40:00,69.24,69.4,69.22,69.38,49355.74229691876,49.5979,49.7125,49.5836,49.6982,49355.7423
2015-08-06 13:45:00,69.38,69.45,69.34,69.44,54210.68427370948,49.6982,49.7484,49.6696,49.7412,54210.6843
2015-08-06 13:50:00,69.44,69.5,69.37,69.48,32627.050820328128,49.7412,49.7842,49.6911,49.7699,32627.0508
2015-08-06 13:55:00,69.49,69.51,69.38,69.42,43756.50260104041,49.777,49.7913,49.6982,49.7269,43756.5026
2015-08-06 14:00:00,69.42,69.5,69.36,69.48,65425.1700680272,49.7269,49.7842,49.6839,49.7699,65425.1701
2015-08-06 14:05:00,69.47,69.48,69.34,69.42,101114.44577831132,49.7627,49.7699,49.6696,49.7269,101114.4458
2015-08-06 14:10:00,69.42,69.42,69.2,69.21,48824.52981192477,49.7269,49.7269,49.5693,49.5764,48824.5298
2015-08-06 14:15:00,69.19,69.27,69.14,69.24,37089.83593437375,49.5621,49.6194,49.5263,49.5979,37089.8359
2015-08-06 14:20:00,69.23,69.41,69.21,69.35,37546.01840736294,49.5908,49.7197,49.5764,49.6767,37546.0184
2015-08-06 14:25:00,69.34,69.4,69.3,69.39,47947.17887154861,49.6696,49.7125,49.6409,49.7054,47947.1789
2015-08-06 14:30:00,69.4,69.41,69.34,69.35,84700.88035214084,49.7125,49.7197,49.6696,49.6767,84700.8804
2015-08-06 14:35:00,69.35,69.36,69.19,69.19,37104.84193677471,49.6767,49.6839,49.5621,49.5621,37104.8419
2015-08-06 14:40:00,69.19,69.26,69.18,69.2,39426.77070828331,49.5621,49.6123,49.555,49.5693,39426.7707
2015-08-06 14:45:00,69.19,69.26,69.17,69.2,58222.28891556622,49.5621,49.6123,49.5478,49.5693,58222.2889
2015-08-06 14:50:00,69.19,69.25,69.17,69.18,46312.525010004,49.5621,49.6051,49.5478,49.555,46312.525
2015-08-06 14:55:00,69.18,69.25,69.15,69.23,70501.20048019207,49.555,49.6051,49.5335,49.5908,70501.2005
2015-08-06 15:00:00,69.23,69.36,69.22,69.36,71486.59463785513,49.5908,49.6839,49.5836,49.6839,71486.5946
2015-08-06 15:05:00,69.37,69.45,69.37,69.39,50736.29451780712,49.6911,49.7484,49.6911,49.7054,50736.2945
2015-08-06 15:10:00,69.39,69.41,69.37,69.39,57176.87074829931,49.7054,49.7197,49.6911,49.7054,57176.8707
2015-08-06 15:15:00,69.39,69.47,69.38,69.46,94567.82713085233,49.7054,49.7627,49.6982,49.7555,94567.8271
2015-08-06 15:20:00,69.47,69.52,69.46,69.47,76316.52661064424,49.7627,49.7985,49.7555,49.7627,76316.5266
2015-08-06 15:25:00,69.46,69.53,69.44,69.52,88929.57182873148,49.7555,49.8057,49.7412,49.7985,88929.5718
2015-08-06 15:30:00,69.52,69.52,69.46,69.46,122764.1056422569,49.7985,49.7985,49.7555,49.7555,122764.1056
2015-08-06 15:35:00,69.46,69.47,69.32,69.41,109611.84473789515,49.7555,49.7627,49.6552,49.7197,109611.8447
2015-08-06 15:40:00,69.41,69.61,69.41,69.54,111442.57703081232,49.7197,49.863,49.7197,49.8128,111442.577
2015-08-06 15:45:00,69.53,69.57,69.46,69.48,155955.38215286113,49.8057,49.8343,49.7555,49.7699,155955.3822
2015-08-06 15:50:00,69.47,69.49,69.43,69.46,117120.84833933572,49.7627,49.777,49.734,49.7555,117120.8483
2015-08-06 15:55:00,69.45,69.47,69.34,69.41,338418.3673469388,49.7484,49.7627,49.6696,49.7197,338418.3673
2015-08-07 09:30:00,69.31,69.31,69.01,69.24,59361.74469787915,49.6481,49.6481,49.4332,49.5979,59361.7447
2015-08-07 09:35:00,69.24,69.47,69.16,69.37,31607.64305722289,49.5979,49.7627,49.5406,49.6911,31607.6431
2015-08-07 09:40:00,69.43,69.91,69.43,69.81,79698.87955182072,49.734,50.0779,49.734,50.0062,79698.8796
2015-08-07 09:45:00,69.84,69.98,69.75,69.83,50295.11804721888,50.0277,50.128,49.9633,50.0206,50295.118
2015-08-07 09:50:00,69.83,70.03,69.75,69.96,23653.46138455382,50.0206,50.1638,49.9633,50.1137,23653.4614
2015-08-07 09:55:00,70.0,70.0,69.6,69.79,20003.00120048019,50.1423,50.1423,49.8558,49.9919,20003.0012
2015-08-07 10:00:00,69.76,69.76,69.34,69.52,21312.525010004,49.9704,49.9704,49.6696,49.7985,21312.525
2015-08-07 10:05:00,69.5,69.56,69.42,69.43,27539.01560624249,49.7842,49.8272,49.7269,49.734,27539.0156
2015-08-07 10:10:00,69.44,69.67,69.43,69.61,65246.09843937575,49.7412,49.906,49.734,49.863,65246.0984
2015-08-07 10:15:00,69.62,69.66,69.43,69.62,22714.085634253697,49.8701,49.8988,49.734,49.8701,22714.0856
2015-08-07 10:20:00,69.62,69.74,69.58,69.68,32049.819927971184,49.8701,49.9561,49.8415,49.9131,32049.8199
2015-08-07 10:25:00,69.68,69.68,69.18,69.32,40415.166066426566,49.9131,49.9131,49.555,49.6552,40415.1661
2015-08-07 10:30:00,69.3,69.35,69.24,69.24,27824.12965186074,49.6409,49.6767,49.5979,49.5979,27824.1297
2015-08-07 10:35:00,69.25,69.28,69.15,69.19,53328.33133253301,49.6051,49.6266,49.5335,49.5621,53328.3313
2015-08-07 10:40:00,69.18,69.43,69.16,69.17,35111.0444177671,49.555,49.734,49.5406,49.5478,35111.0444
2015-08-07 10:45:00,69.16,69.27,69.03,69.23,54038.61544617847,49.5406,49.6194,49.4475,49.5908,54038.6154
2015-08-07 10:50:00,69.24,69.28,69.06,69.11,49758.903561424566,49.5979,49.6266,49.469,49.5048,49758.9036
2015-08-07 10:55:00,69.1,69.29,69.08,69.25,38459.3837535014,49.4977,49.6338,49.4833,49.6051,38459.3838
2015-08-07 11:00:00,69.26,69.28,69.15,69.15,44291.71668667466,49.6123,49.6266,49.5335,49.5335,44291.7167
2015-08-07 11:05:00,69.15,69.23,69.06,69.07,44031.61264505802,49.5335,49.5908,49.469,49.4762,44031.6126
2015-08-07 11:10:00,69.07,69.16,69.04,69.1,32677.07082833133,49.4762,49.5406,49.4547,49.4977,32677.0708
2015-08-07 11:15:00,69.11,69.11,68.93,68.97,43137.25490196078,49.5048,49.5048,49.3759,49.4045,43137.2549
2015-08-07 11:20:00,68.97,69.04,68.93,68.99,29262.70508203281,49.4045,49.4547,49.3759,49.4189,29262.7051
2015-08-07 11:25:00,68.98,69.0,68.94,68.98,25577.23089235694,49.4117,49.426,49.383,49.4117,25577.2309
2015-08-07 11:30:00,68.98,69.22,68.98,69.18,54384.753901560616,49.4117,49.5836,49.4117,49.555,54384.7539
2015-08-07 11:35:00,69.2,69.44,69.19,69.44,28419.36774709884,49.5693,49.7412,49.5621,49.7412,28419.3677
2015-08-07 11:40:00,69.42,69.64,69.42,69.61,40089.035614245695,49.7269,49.8845,49.7269,49.863,40089.0356
2015-08-07 11:45:00,69.61,69.8,69.58,69.58,34044.61784713885,49.863,49.9991,49.8415,49.8415,34044.6178
2015-08-07 11:50:00,69.62,69.69,69.56,69.58,41998.79951980792,49.8701,49.9203,49.8272,49.8415,41998.7995
2015-08-07 11:55:00,69.6,69.61,69.48,69.54,21502.601040416164,49.8558,49.863,49.7699,49.8128,21502.601
2015-08-07 12:00:00,69.53,69.63,69.49,69.49,29392.757102841133,49.8057,49.8773,49.777,49.777,29392.7571
2015-08-07 12:05:00,69.47,69.49,69.34,69.34,19288.71548619448,49.7627,49.777,49.6696,49.6696,19288.7155
2015-08-07 12:10:00,69.34,69.34,69.22,69.3,14682.873149259702,49.6696,49.6696,49.5836,49.6409,14682.8731
2015-08-07 12:15:00,69.3,69.37,69.27,69.29,11985.79431772709,49.6409,49.6911,49.6194,49.6338,11985.7943
2015-08-07 12:20:00,69.28,69.32,69.21,69.31,21765.706282513,49.6266,49.6552,49.5764,49.6481,21765.7063
2015-08-07 12:25:00,69.35,69.44,69.29,69.31,18298.31932773109,49.6767,49.7412,49.6338,49.6481,18298.3193
2015-08-07 12:30:00,69.31,69.32,69.24,69.25,18256.3025210084,49.6481,49.6552,49.5979,49.6051,18256.3025
2015-08-07 12:35:00,69.25,69.27,69.17,69.25,15210.084033613444,49.6051,49.6194,49.5478,49.6051,15210.084
2015-08-07 12:40:00,69.25,69.38,69.23,69.36,13069.227691076429,49.6051,49.6982,49.5908,49.6839,13069.2277
2015-08-07 12:45:00,69.37,69.39,69.25,69.27,12135.854341736693,49.6911,49.7054,49.6051,49.6194,12135.8543
2015-08-07 12:50:00,69.26,69.43,69.25,69.43,18441.376550620247,49.6123,49.734,49.6051,49.734,18441.3766
2015-08-07 12:55:00,69.44,69.46,69.34,69.45,19356.74269707883,49.7412,49.7555,49.6696,49.7484,19356.7427
2015-08-07 13:00:00,69.43,69.44,69.25,69.28,14926.970788315324,49.734,49.7412,49.6051,49.6266,14926.9708
2015-08-07 13:05:00,69.25,69.26,69.15,69.21,21420.568227290914,49.6051,49.6123,49.5335,49.5764,21420.5682
2015-08-07 13:10:00,69.2,69.39,69.19,69.36,19557.823129251698,49.5693,49.7054,49.5621,49.6839,19557.8231
2015-08-07 13:15:00,69.34,69.51,69.34,69.48,21809.72388955582,49.6696,49.7913,49.6696,49.7699,21809.7239
2015-08-07 13:20:00,69.46,69.48,69.4,69.4,23909.56382553021,49.7555,49.7699,49.7125,49.7125,23909.5638
2015-08-07 13:25:00,69.41,69.46,69.32,69.44,27181.872749099635,49.7197,49.7555,49.6552,49.7412,27181.8727
2015-08-07 13:30:00,69.44,69.52,69.41,69.46,29450.780312124847,49.7412,49.7985,49.7197,49.7555,29450.7803
2015-08-07 13:35:00,69.47,69.49,69.38,69.39,25128.051220488192,49.7627,49.777,49.6982,49.7054,25128.0512
2015-08-07 13:40:00,69.39,69.44,69.34,69.36,15301.12044817927,49.7054,49.7412,49.6696,49.6839,15301.1204
2015-08-07 13:45:00,69.38,69.46,69.31,69.37,15785.31412565026,49.6982,49.7555,49.6481,49.6911,15785.3141
2015-08-07 13:50:00,69.37,69.4,69.24,69.24,20180.072028811523,49.6911,49.7125,49.5979,49.5979,20180.072
2015-08-07 13:55:00,69.23,69.39,69.23,69.37,18021.208483393355,49.5908,49.7054,49.5908,49.6911,18021.2085
2015-08-07 14:00:00,69.37,69.38,69.3,69.3,13978.591436574628,49.6911,49.6982,49.6409,49.6409,13978.5914
2015-08-07 14:05:00,69.31,69.39,69.29,69.36,18296.318527410964,49.6481,49.7054,49.6338,49.6839,18296.3185
2015-08-07 14:10:00,69.37,69.38,69.32,69.35,24725.890356142456,49.6911,49.6982,49.6552,49.6767,24725.8904
2015-08-07 14:15:00,69.35,69.39,69.15,69.15,29629.85194077631,49.6767,49.7054,49.5335,49.5335,29629.8519
2015-08-07 14:20:00,69.14,69.2,69.03,69.11,16473.58943577431,49.5263,49.5693,49.4475,49.5048,16473.5894
2015-08-07 14:25:00,69.1,69.15,69.07,69.12,19007.603041216484,49.4977,49.5335,49.4762,49.512,19007.603
2015-08-07 14:30:00,69.12,69.18,69.11,69.15,27614.04561824729,49.512,49.555,49.5048,49.5335,27614.0456
2015-08-07 14:35:00,69.14,69.16,69.07,69.12,34127.65106042416,49.5263,49.5406,49.4762,49.512,34127.6511
2015-08-07 14:40:00,69.12,69.16,68.96,68.98,31612.645058023205,49.512,49.5406,49.3974,49.4117,31612.6451
2015-08-07 14:45:00,68.96,69.0,68.9,68.96,27987.194877951177,49.3974,49.426,49.3544,49.3974,27987.1949
2015-08-07 14:50:00,68.96,69.08,68.94,68.97,49813.925570228086,49.3974,49.4833,49.383,49.4045,49813.9256
2015-08-07 14:55:00,68.95,68.97,68.81,68.83,23043.21728691476,49.3902,49.4045,49.2899,49.3042,23043.2173
2015-08-07 15:00:00,68.81,68.84,68.72,68.72,29954.981992797115,49.2899,49.3114,49.2255,49.2255,29954.982
2015-08-07 15:05:00,68.69,68.73,68.61,68.66,45140.05602240896,49.204,49.2326,49.1467,49.1825,45140.056
2015-08-07 15:10:00,68.66,68.69,68.57,68.63,38923.5694277711,49.1825,49.204,49.118,49.161,38923.5694
2015-08-07 15:15:00,68.64,68.65,68.55,68.58,54098.63945578231,49.1681,49.1753,49.1037,49.1252,54098.6395
2015-08-07 15:20:00,68.58,68.61,68.51,68.59,63206.28251300519,49.1252,49.1467,49.075,49.1323,63206.2825
2015-08-07 15:25:00,68.59,68.66,68.54,68.57,35545.21808723489,49.1323,49.1825,49.0965,49.118,35545.2181
2015-08-07 15:30:00,68.58,68.63,68.54,68.54,40581.2324929972,49.1252,49.161,49.0965,49.0965,40581.2325
2015-08-07 15:35:00,68.55,68.59,68.48,68.57,37462.98519407763,49.1037,49.1323,49.0535,49.118,37462.9852
2015-08-07 15:40:00,68.58,68.65,68.55,68.59,39652.86114445778,49.1252,49.1753,49.1037,49.1323,39652.8611
2015-08-07 15:45:00,68.58,68.69,68.53,68.65,73084.23369347738,49.1252,49.204,49.0894,49.1753,73084.2337
2015-08-07 15:50:00,68.66,68.73,68.61,68.71,67032.81312525009,49.1825,49.2326,49.1467,49.2183,67032.8131
2015-08-07 15:55:00,68.71,68.75,68.68,68.74,123310.32412965184,49.2183,49.2469,49.1968,49.2398,123310.3241
2015-08-10 09:30:00,69.06,69.39,68.88,69.15,57338.93557422968,49.469,49.7054,49.3401,49.5335,57338.9356
2015-08-10 09:35:00,69.12,69.15,68.83,69.11,45936.37454981992,49.512,49.5335,49.3042,49.5048,45936.3745
2015-08-10 09:40:00,69.12,69.2,68.8,69.03,36291.516606642654,49.512,49.5693,49.2828,49.4475,36291.5166
2015-08-10 09:45:00,69.06,69.34,69.0,69.22,30338.13525410164,49.469,49.6696,49.426,49.5836,30338.1353
2015-08-10 09:50:00,69.26,69.5,69.22,69.42,28616.44657863145,49.6123,49.7842,49.5836,49.7269,28616.4466
2015-08-10 09:55:00,69.45,69.71,69.45,69.62,42264.90596238495,49.7484,49.9346,49.7484,49.8701,42264.906
2015-08-10 10:00:00,69.63,69.7,69.44,69.5,56607.643057222886,49.8773,49.9274,49.7412,49.7842,56607.6431
2015-08-10 10:05:00,69.53,69.86,69.45,69.86,80024.00960384152,49.8057,50.0421,49.7484,50.0421,80024.0096
2015-08-10 10:10:00,69.87,70.12,69.79,70.12,45344.13765506202,50.0492,50.2283,49.9919,50.2283,45344.1377
2015-08-10 10:15:00,70.12,70.42,70.12,70.21,44458.78351340536,50.2283,50.4432,50.2283,50.2928,44458.7835
2015-08-10 10:20:00,70.23,70.37,70.12,70.17,93722.48899559824,50.3071,50.4074,50.2283,50.2641,93722.489
2015-08-10 10:25:00,70.16,70.49,70.15,70.42,65991.39655862344,50.257,50.4933,50.2498,50.4432,65991.3966
2015-08-10 10:30:00,70.4,70.42,70.27,70.4,41863.74549819928,50.4289,50.4432,50.3357,50.4289,41863.7455
2015-08-10 10:35:00,70.41,70.61,70.4,70.48,54480.79231692677,50.436,50.5793,50.4289,50.4862,54480.7923
2015-08-10 10:40:00,70.48,70.68,70.47,70.48,27219.88795518207,50.4862,50.6294,50.479,50.4862,27219.888
2015-08-10 10:45:00,70.52,70.54,70.35,70.46,42985.19407763105,50.5148,50.5292,50.3931,50.4718,42985.1941
2015-08-10 10:50:00,70.48,70.52,70.27,70.29,41298.5194077631,50.4862,50.5148,50.3357,50.3501,41298.5194
2015-08-10 10:55:00,70.28,70.51,70.25,70.47,43839.535814325725,50.3429,50.5077,50.3214,50.479,43839.5358
2015-08-10 11:00:00,70.51,70.52,70.4,70.52,27320.92837134853,50.5077,50.5148,50.4289,50.5148,27320.9284
2015-08-10 11:05:00,70.51,70.63,70.46,70.49,30222.08883553421,50.5077,50.5936,50.4718,50.4933,30222.0888
2015-08-10 11:10:00,70.48,70.58,70.37,70.4,23133.253301320525,50.4862,50.5578,50.4074,50.4289,23133.2533
2015-08-10 11:15:00,70.4,70.43,70.24,70.31,50694.277711084425,50.4289,50.4504,50.3143,50.3644,50694.2777
2015-08-10 11:20:00,70.31,70.37,70.25,70.37,19889.95598239296,50.3644,50.4074,50.3214,50.4074,19889.956
2015-08-10 11:25:00,70.37,70.52,70.3,70.35,25800.32012805122,50.4074,50.5148,50.3572,50.3931,25800.3201
2015-08-10 11:30:00,70.34,70.47,70.32,70.32,20722.288915566223,50.3859,50.479,50.3716,50.3716,20722.2889
2015-08-10 11:35:00,70.33,70.47,70.31,70.44,38253.30132052821,50.3787,50.479,50.3644,50.4575,38253.3013
2015-08-10 11:40:00,70.41,70.57,70.4,70.53,38446.37855142057,50.436,50.5506,50.4289,50.522,38446.3786
2015-08-10 11:45:00,70.55,70.65,70.42,70.45,47651.060424169664,50.5363,50.6079,50.4432,50.4647,47651.0604
2015-08-10 11:50:00,70.45,70.48,70.39,70.43,21193.47739095638,50.4647,50.4862,50.4217,50.4504,21193.4774
2015-08-10 11:55:00,70.42,70.56,70.41,70.49,30033.01320528211,50.4432,50.5435,50.436,50.4933,30033.0132
2015-08-10 12:00:00,70.53,70.54,70.27,70.31,21286.51460584233,50.522,50.5292,50.3357,50.3644,21286.5146
2015-08-10 12:05:00,70.29,70.35,70.16,70.22,58605.44217687074,50.3501,50.3931,50.257,50.2999,58605.4422
2015-08-10 12:10:00,70.24,70.49,70.2,70.48,33982.59303721488,50.3143,50.4933,50.2856,50.4862,33982.593
2015-08-10 12:15:00,70.47,70.53,70.43,70.47,16679.671868747497,50.479,50.522,50.4504,50.479,16679.6719
2015-08-10 12:20:00,70.5,70.55,70.44,70.44,39452.78111244497,50.5005,50.5363,50.4575,50.4575,39452.7811
2015-08-10 12:25:00,70.45,70.53,70.45,70.51,24320.728291316525,50.4647,50.522,50.4647,50.5077,24320.7283
2015-08-10 12:30:00,70.5,70.59,70.5,70.59,19574.82993197279,50.5005,50.565,50.5005,50.565,19574.8299
2015-08-10 12:35:00,70.59,70.72,70.59,70.72,23742.49699879952,50.565,50.6581,50.565,50.6581,23742.497
2015-08-10 12:40:00,70.71,70.8,70.7,70.74,28198.279311724687,50.6509,50.7154,50.6438,50.6724,28198.2793
2015-08-10 12:45:00,70.73,70.8,70.7,70.74,32365.946378551416,50.6653,50.7154,50.6438,50.6724,32365.9464
2015-08-10 12:50:00,70.76,70.81,70.7,70.81,33329.33173269307,50.6867,50.7226,50.6438,50.7226,33329.3317
2015-08-10 12:55:00,70.82,70.97,70.82,70.93,52113.84553821528,50.7297,50.8372,50.7297,50.8085,52113.8455
2015-08-10 13:00:00,70.93,70.93,70.77,70.82,31403.561424569823,50.8085,50.8085,50.6939,50.7297,31403.5614
2015-08-10 13:05:00,70.81,71.0,70.8,70.99,51611.64465786314,50.7226,50.8587,50.7154,50.8515,51611.6447
2015-08-10 13:10:00,71.0,71.03,70.81,70.81,33905.56222488995,50.8587,50.8802,50.7226,50.7226,33905.5622
2015-08-10 13:15:00,70.8,70.85,70.68,70.68,22381.952781112443,50.7154,50.7512,50.6294,50.6294,22381.9528
2015-08-10 13:20:00,70.68,70.76,70.63,70.75,17180.872348939574,50.6294,50.6867,50.5936,50.6796,17180.8723
2015-08-10 13:25:00,70.77,70.77,70.66,70.66,20877.35094037615,50.6939,50.6939,50.6151,50.6151,20877.3509
2015-08-10 13:30:00,70.69,70.82,70.69,70.82,17526.01040416166,50.6366,50.7297,50.6366,50.7297,17526.0104
2015-08-10 13:35:00,70.81,70.95,70.79,70.84,24591.83673469388,50.7226,50.8228,50.7082,50.744,24591.8367
2015-08-10 13:40:00,70.86,70.91,70.79,70.79,21850.740296118445,50.7584,50.7942,50.7082,50.7082,21850.7403
2015-08-10 13:45:00,70.8,70.86,70.78,70.82,19514.805922368945,50.7154,50.7584,50.7011,50.7297,19514.8059
2015-08-10 13:50:00,70.81,70.81,70.66,70.66,17337.935174069626,50.7226,50.7226,50.6151,50.6151,17337.9352
2015-08-10 13:55:00,70.64,70.72,70.61,70.68,44594.83793517407,50.6008,50.6581,50.5793,50.6294,44594.8379
2015-08-10 14:00:00,70.68,70.78,70.67,70.71,30264.10564225689,50.6294,50.7011,50.6223,50.6509,30264.1056
2015-08-10 14:05:00,70.71,70.82,70.71,70.79,23732.49299719888,50.6509,50.7297,50.6509,50.7082,23732.493
2015-08-10 14:10:00,70.78,70.87,70.78,70.86,21067.42697078832,50.7011,50.7655,50.7011,50.7584,21067.427
2015-08-10 14:15:00,70.86,70.92,70.82,70.92,18273.30932372949,50.7584,50.8014,50.7297,50.8014,18273.3093
2015-08-10 14:20:00,70.91,71.02,70.9,70.99,43927.57102841136,50.7942,50.873,50.787,50.8515,43927.571
2015-08-10 14:25:00,70.98,71.03,70.97,71.03,36172.46898759504,50.8443,50.8802,50.8372,50.8802,36172.469
2015-08-10 14:30:00,71.02,71.03,70.8,70.8,32891.15646258503,50.873,50.8802,50.7154,50.7154,32891.1565
2015-08-10 14:35:00,70.8,70.8,70.73,70.78,24010.60424169668,50.7154,50.7154,50.6653,50.7011,24010.6042
2015-08-10 14:40:00,70.78,70.86,70.76,70.8,17415.96638655462,50.7011,50.7584,50.6867,50.7154,17415.9664
2015-08-10 14:45:00,70.8,70.85,70.79,70.85,22798.11924769908,50.7154,50.7512,50.7082,50.7512,22798.1192
2015-08-10 14:50:00,70.84,70.96,70.84,70.94,36631.65266106442,50.744,50.83,50.744,50.8157,36631.6527
2015-08-10 14:55:00,70.93,70.99,70.89,70.93,32913.16526610644,50.8085,50.8515,50.7799,50.8085,32913.1653
2015-08-10 15:00:00,70.93,70.95,70.84,70.95,43441.37655062024,50.8085,50.8228,50.744,50.8228,43441.3766
2015-08-10 15:05:00,70.94,71.01,70.94,70.98,34764.90596238495,50.8157,50.8658,50.8157,50.8443,34764.906
2015-08-10 15:10:00,70.98,71.03,70.96,71.02,33624.44977991196,50.8443,50.8802,50.83,50.873,33624.4498
2015-08-10 15:15:00,71.01,71.15,70.96,71.1,59938.975590236085,50.8658,50.9661,50.83,50.9303,59938.9756
2015-08-10 15:20:00,71.1,71.17,71.08,71.12,35627.25090036014,50.9303,50.9804,50.916,50.9446,35627.2509
2015-08-10 15:25:00,71.12,71.21,71.11,71.2,52453.98159263705,50.9446,51.0091,50.9375,51.0019,52453.9816
2015-08-10 15:30:00,71.2,71.26,71.18,71.21,52395.95838335333,51.0019,51.0449,50.9876,51.0091,52395.9584
2015-08-10 15:35:00,71.21,71.24,71.1,71.17,84708.88355342136,51.0091,51.0306,50.9303,50.9804,84708.8836
2015-08-10 15:40:00,71.17,71.28,71.17,71.25,69174.66986794717,50.9804,51.0592,50.9804,51.0377,69174.6699
2015-08-10 15:45:00,71.25,71.26,71.11,71.13,105464.1856742697,51.0377,51.0449,50.9375,50.9518,105464.1857
2015-08-10 15:50:00,71.12,71.21,71.12,71.21,89443.77751100439,50.9446,51.0091,50.9446,51.0091,89443.7775
2015-08-10 15:55:00,71.21,71.33,71.2,71.23,201604.64185674267,51.0091,51.095,51.0019,51.0234,201604.6419
2015-08-11 09:30:00,69.27,69.7,69.18,69.53,122928.1712685074,49.6194,49.9274,49.555,49.8057,122928.1713
2015-08-11 09:35:00,69.53,69.79,69.33,69.67,106678.67146858742,49.8057,49.9919,49.6624,49.906,106678.6715
2015-08-11 09:40:00,69.67,69.83,69.27,69.4,95092.03681472589,49.906,50.0206,49.6194,49.7125,95092.0368
2015-08-11 09:45:00,69.45,69.58,69.26,69.49,52674.06962785113,49.7484,49.8415,49.6123,49.777,52674.0696
2015-08-11 09:50:00,69.47,69.67,69.41,69.67,61948.77951180472,49.7627,49.906,49.7197,49.906,61948.7795
2015-08-11 09:55:00,69.67,69.75,69.49,69.6,47527.010804321726,49.906,49.9633,49.777,49.8558,47527.0108
2015-08-11 10:00:00,69.61,69.8,69.59,69.7,57635.05402160864,49.863,49.9991,49.8487,49.9274,57635.054
2015-08-11 10:05:00,69.67,70.08,69.61,70.04,84953.98159263705,49.906,50.1996,49.863,50.171,84953.9816
2015-08-11 10:10:00,70.05,70.16,69.87,69.88,49730.89235694277,50.1782,50.257,50.0492,50.0564,49730.8924
2015-08-11 10:15:00,69.83,69.98,69.75,69.95,64381.752701080426,50.0206,50.128,49.9633,50.1065,64381.7527
2015-08-11 10:20:00,69.97,70.06,69.9,69.99,57348.93957583033,50.1209,50.1853,50.0707,50.1352,57348.9396
2015-08-11 10:25:00,69.98,70.13,69.85,69.85,107420.96838735494,50.128,50.2355,50.0349,50.0349,107420.9684
2015-08-11 10:30:00,69.85,70.06,69.83,70.01,59330.73229291716,50.0349,50.1853,50.0206,50.1495,59330.7323
2015-08-11 10:35:00,70.01,70.18,69.96,70.18,32632.052821128447,50.1495,50.2713,50.1137,50.2713,32632.0528
2015-08-11 10:40:00,70.15,70.23,69.96,69.99,27875.150060024007,50.2498,50.3071,50.1137,50.1352,27875.1501
2015-08-11 10:45:00,70.02,70.08,69.95,70.06,53098.23929571828,50.1567,50.1996,50.1065,50.1853,53098.2393
2015-08-11 10:50:00,70.06,70.07,69.81,70.0,132787.11484593837,50.1853,50.1925,50.0062,50.1423,132787.1148
2015-08-11 10:55:00,69.99,70.07,69.92,69.99,40761.30452180872,50.1352,50.1925,50.085,50.1352,40761.3045
2015-08-11 11:00:00,69.98,70.04,69.82,69.91,50583.23329331733,50.128,50.171,50.0134,50.0779,50583.2333
2015-08-11 11:05:00,69.91,69.92,69.81,69.86,37847.138855542216,50.0779,50.085,50.0062,50.0421,37847.1389
2015-08-11 11:10:00,69.86,70.07,69.85,70.07,28260.304121648656,50.0421,50.1925,50.0349,50.1925,28260.3041
2015-08-11 11:15:00,70.06,70.06,69.84,69.91,57201.88075230092,50.1853,50.1853,50.0277,50.0779,57201.8808
2015-08-11 11:20:00,69.91,69.92,69.66,69.74,81980.79231692676,50.0779,50.085,49.8988,49.9561,81980.7923
2015-08-11 11:25:00,69.74,69.78,69.66,69.77,18699.479791916765,49.9561,49.9848,49.8988,49.9776,18699.4798
2015-08-11 11:30:00,69.76,70.01,69.76,69.96,40561.22448979592,49.9704,50.1495,49.9704,50.1137,40561.2245
2015-08-11 11:35:00,69.97,70.32,69.95,70.26,43700.48019207683,50.1209,50.3716,50.1065,50.3286,43700.4802
2015-08-11 11:40:00,70.28,70.46,70.25,70.44,33953.581432573024,50.3429,50.4718,50.3214,50.4575,33953.5814
2015-08-11 11:45:00,70.46,70.46,70.21,70.29,30004.00160064025,50.4718,50.4718,50.2928,50.3501,30004.0016
2015-08-11 11:50:00,70.32,70.34,70.12,70.14,27880.152060824326,50.3716,50.3859,50.2283,50.2426,27880.1521
2015-08-11 11:55:00,70.14,70.2,70.05,70.08,29162.66506602641,50.2426,50.2856,50.1782,50.1996,29162.6651
2015-08-11 12:00:00,70.09,70.33,70.09,70.31,27243.897559023608,50.2068,50.3787,50.2068,50.3644,27243.8976
2015-08-11 12:05:00,70.31,70.57,70.31,70.57,29566.826730692275,50.3644,50.5506,50.3644,50.5506,29566.8267
2015-08-11 12:10:00,70.57,70.67,70.52,70.54,29155.66226490596,50.5506,50.6223,50.5148,50.5292,29155.6623
2015-08-11 12:15:00,70.54,70.64,70.43,70.61,34741.89675870348,50.5292,50.6008,50.4504,50.5793,34741.8968
2015-08-11 12:20:00,70.61,70.75,70.56,70.59,42634.05362144858,50.5793,50.6796,50.5435,50.565,42634.0536
2015-08-11 12:25:00,70.61,70.66,70.51,70.65,39879.95198079231,50.5793,50.6151,50.5077,50.6079,39879.952
2015-08-11 12:30:00,70.62,70.71,70.54,70.7,29813.92557022809,50.5865,50.6509,50.5292,50.6438,29813.9256
2015-08-11 12:35:00,70.71,70.74,70.42,70.44,42655.06202480992,50.6509,50.6724,50.4432,50.4575,42655.062
2015-08-11 12:40:00,70.45,70.48,70.18,70.26,101909.7639055622,50.4647,50.4862,50.2713,50.3286,101909.7639
2015-08-11 12:45:00,70.27,70.49,70.23,70.41,62307.9231692677,50.3357,50.4933,50.3071,50.436,62307.9232
2015-08-11 12:50:00,70.4,70.62,70.39,70.59,46377.55102040816,50.4289,50.5865,50.4217,50.565,46377.551
2015-08-11 12:55:00,70.59,70.6,70.41,70.46,30806.3225290116,50.565,50.5721,50.436,50.4718,30806.3225
2015-08-11 13:00:00,70.45,70.58,70.39,70.44,39513.80552220888,50.4647,50.5578,50.4217,50.4575,39513.8055
2015-08-11 13:05:00,70.43,70.53,70.36,70.39,27028.81152460984,50.4504,50.522,50.4002,50.4217,27028.8115
2015-08-11 13:10:00,70.4,70.46,70.28,70.4,37578.03121248499,50.4289,50.4718,50.3429,50.4289,37578.0312
2015-08-11 13:15:00,70.44,70.57,70.39,70.48,30465.18607442977,50.4575,50.5506,50.4217,50.4862,30465.1861
2015-08-11 13:20:00,70.47,70.58,70.43,70.52,32409.96398559424,50.479,50.5578,50.4504,50.5148,32409.964
2015-08-11 13:25:00,70.53,70.59,70.47,70.56,46517.60704281712,50.522,50.565,50.479,50.5435,46517.607
2015-08-11 13:30:00,70.55,70.6,70.48,70.55,21675.67026810724,50.5363,50.5721,50.4862,50.5363,21675.6703
2015-08-11 13:35:00,70.57,70.76,70.56,70.76,28350.34013605442,50.5506,50.6867,50.5435,50.6867,28350.3401
2015-08-11 13:40:00,70.76,70.85,70.65,70.69,42636.05442176871,50.6867,50.7512,50.6079,50.6366,42636.0544
2015-08-11 13:45:00,70.69,70.71,70.55,70.56,29475.790316126448,50.6366,50.6509,50.5363,50.5435,29475.7903
2015-08-11 13:50:00,70.58,70.62,70.51,70.51,29295.71828731492,50.5578,50.5865,50.5077,50.5077,29295.7183
2015-08-11 13:55:00,70.52,70.52,70.29,70.3,40932.37294917967,50.5148,50.5148,50.3501,50.3572,40932.3729
2015-08-11 14:00:00,70.3,70.44,70.29,70.35,76271.50860344137,50.3572,50.4575,50.3501,50.3931,76271.5086
2015-08-11 14:05:00,70.35,70.49,70.35,70.49,58741.49659863945,50.3931,50.4933,50.3931,50.4933,58741.4966
2015-08-11 14:10:00,70.5,70.63,70.45,70.49,39535.81432573029,50.5005,50.5936,50.4647,50.4933,39535.8143
2015-08-11 14:15:00,70.5,70.52,70.4,70.47,55034.01360544217,50.5005,50.5148,50.4289,50.479,55034.0136
2015-08-11 14:20:00,70.47,70.65,70.46,70.62,65045.01800720288,50.479,50.6079,50.4718,50.5865,65045.018
2015-08-11 14:25:00,70.61,70.82,70.6,70.73,44622.84913965586,50.5793,50.7297,50.5721,50.6653,44622.8491
2015-08-11 14:30:00,70.72,70.73,70.64,70.67,37523.00920368147,50.6581,50.6653,50.6008,50.6223,37523.0092
2015-08-11 14:35:00,70.66,70.79,70.63,70.74,37481.992797118844,50.6151,50.7082,50.5936,50.6724,37481.9928
2015-08-11 14:40:00,70.75,70.81,70.74,70.77,35993.39735894357,50.6796,50.7226,50.6724,50.6939,35993.3974
2015-08-11 14:45:00,70.77,70.87,70.77,70.83,50045.01800720288,50.6939,50.7655,50.6939,50.7369,50045.018
2015-08-11 14:50:00,70.83,70.92,70.78,70.9,49248.69947979191,50.7369,50.8014,50.7011,50.787,49248.6995
2015-08-11 14:55:00,70.89,71.06,70.89,71.0,49222.689075630245,50.7799,50.9016,50.7799,50.8587,49222.6891
2015-08-11 15:00:00,70.99,71.01,70.87,70.97,50413.16526610644,50.8515,50.8658,50.7655,50.8372,50413.1653
2015-08-11 15:05:00,70.97,71.04,70.93,70.97,78718.48739495798,50.8372,50.8873,50.8085,50.8372,78718.4874
2015-08-11 15:10:00,70.99,71.24,70.96,71.23,61086.43457382952,50.8515,51.0306,50.83,51.0234,61086.4346
2015-08-11 15:15:00,71.24,71.24,71.06,71.13,58613.44537815126,51.0306,51.0306,50.9016,50.9518,58613.4454
2015-08-11 15:20:00,71.13,71.17,71.06,71.17,48580.43217286914,50.9518,50.9804,50.9016,50.9804,48580.4322
2015-08-11 15:25:00,71.17,71.28,71.14,71.24,51658.66346538615,50.9804,51.0592,50.9589,51.0306,51658.6635
2015-08-11 15:30:00,71.23,71.32,71.17,71.28,99064.62585034012,51.0234,51.0879,50.9804,51.0592,99064.6259
2015-08-11 15:35:00,71.28,71.41,71.25,71.4,158887.55502200878,51.0592,51.1524,51.0377,51.1452,158887.555
2015-08-11 15:40:00,71.4,71.44,71.32,71.39,79077.63105242095,51.1452,51.1738,51.0879,51.138,79077.6311
2015-08-11 15:45:00,71.39,71.4,71.26,71.33,92688.07523009204,51.138,51.1452,51.0449,51.095,92688.0752
2015-08-11 15:50:00,71.33,71.47,71.33,71.45,91076.43057222888,51.095,51.1953,51.095,51.181,91076.4306
2015-08-11 15:55:00,71.45,71.54,71.36,71.47,326808.7234893957,51.181,51.2455,51.1165,51.1953,326808.7235
2015-08-12 09:30:00,71.29,71.76,71.18,71.47,178407.36294517806,51.0664,51.4031,50.9876,51.1953,178407.3629
2015-08-12 09:35:00,71.55,72.14,71.47,71.94,75250.100040016,51.2526,51.6753,51.1953,51.532,75250.1
2015-08-12 09:40:00,71.92,72.45,71.91,72.02,92559.02360944376,51.5177,51.8973,51.5105,51.5893,92559.0236
2015-08-12 09:45:00,72.02,72.2,71.86,71.86,60388.15526210483,51.5893,51.7182,51.4747,51.4747,60388.1553
2015-08-12 09:50:00,71.83,71.87,71.48,71.64,51484.59383753501,51.4532,51.4819,51.2025,51.3171,51484.5938
2015-08-12 09:55:00,71.65,71.73,71.4,71.73,146178.4713885554,51.3243,51.3816,51.1452,51.3816,146178.4714
2015-08-12 10:00:00,71.7,71.7,71.26,71.27,81909.76390556221,51.3601,51.3601,51.0449,51.0521,81909.7639
2015-08-12 10:05:00,71.25,71.39,71.18,71.34,136545.6182472989,51.0377,51.138,50.9876,51.1022,136545.6182
2015-08-12 10:10:00,71.32,71.38,71.27,71.28,86360.54421768707,51.0879,51.1309,51.0521,51.0592,86360.5442
2015-08-12 10:15:00,71.28,71.45,71.24,71.36,110266.10644257702,51.0592,51.181,51.0306,51.1165,110266.1064
2015-08-12 10:20:00,71.35,71.36,71.22,71.32,122268.9075630252,51.1094,51.1165,51.0163,51.0879,122268.9076
2015-08-12 10:25:00,71.33,71.66,71.31,71.66,107650.0600240096,51.095,51.3314,51.0807,51.3314,107650.06
2015-08-12 10:30:00,71.66,71.78,71.55,71.66,55941.37655062024,51.3314,51.4174,51.2526,51.3314,55941.3766
2015-08-12 10:35:00,71.65,71.65,71.32,71.37,107245.89835934372,51.3243,51.3243,51.0879,51.1237,107245.8984
2015-08-12 10:40:00,71.36,71.49,71.33,71.4,126322.52901160462,51.1165,51.2097,51.095,51.1452,126322.529
2015-08-12 10:45:00,71.39,71.56,71.37,71.47,76762.7050820328,51.138,51.2598,51.1237,51.1953,76762.7051
2015-08-12 10:50:00,71.45,71.7,71.43,71.68,67822.1288515406,51.181,51.3601,51.1667,51.3458,67822.1289
2015-08-12 10:55:00,71.69,71.91,71.69,71.89,43668.46738695478,51.3529,51.5105,51.3529,51.4962,43668.4674
2015-08-12 11:00:00,71.9,71.99,71.82,71.87,66162.46498599439,51.5033,51.5678,51.446,51.4819,66162.465
2015-08-12 11:05:00,71.85,71.86,71.64,71.8,56345.538215286106,51.4675,51.4747,51.3171,51.4317,56345.5382
2015-08-12 11:10:00,71.81,71.84,71.75,71.79,172180.87234893956,51.4389,51.4604,51.3959,51.4246,172180.8723
2015-08-12 11:15:00,71.79,72.01,71.76,71.96,348286.3145258103,51.4246,51.5821,51.4031,51.5463,348286.3145
2015-08-12 11:20:00,71.97,72.05,71.95,72.01,67191.87675070028,51.5535,51.6108,51.5392,51.5821,67191.8768
2015-08-12 11:25:00,72.02,72.17,71.99,72.14,78481.3925570228,51.5893,51.6968,51.5678,51.6753,78481.3926
2015-08-12 11:30:00,72.12,72.45,72.07,72.45,86047.41896758703,51.6609,51.8973,51.6251,51.8973,86047.419
2015-08-12 11:35:00,72.45,72.52,72.28,72.52,144709.88395358142,51.8973,51.9475,51.7755,51.9475,144709.884
2015-08-12 11:40:00,72.51,72.64,72.44,72.6,138037.21488595437,51.9403,52.0334,51.8902,52.0048,138037.2149
2015-08-12 11:45:00,72.62,72.78,72.57,72.74,121863.74549819926,52.0191,52.1337,51.9833,52.1051,121863.7455
2015-08-12 11:50:00,72.73,72.96,72.71,72.94,119604.8419367747,52.0979,52.2626,52.0836,52.2483,119604.8419
2015-08-12 11:55:00,72.95,73.16,72.9,73.11,98415.36614645856,52.2555,52.4059,52.2197,52.3701,98415.3661
2015-08-12 12:00:00,73.11,73.12,72.82,72.96,114812.92517006802,52.3701,52.3773,52.1624,52.2626,114812.9252
2015-08-12 12:05:00,72.94,73.08,72.87,73.05,61271.50860344137,52.2483,52.3486,52.1982,52.3271,61271.5086
2015-08-12 12:10:00,73.04,73.29,73.04,73.29,62044.81792717087,52.32,52.499,52.32,52.499,62044.8179
2015-08-12 12:15:00,73.3,73.33,73.15,73.24,56563.62545018007,52.5062,52.5277,52.3987,52.4632,56563.6255
2015-08-12 12:20:00,73.24,73.24,73.01,73.21,65335.13405362144,52.4632,52.4632,52.2985,52.4417,65335.1341
2015-08-12 12:25:00,73.22,73.65,73.22,73.55,109962.9851940776,52.4489,52.7569,52.4489,52.6853,109962.9852
2015-08-12 12:30:00,73.58,73.62,73.43,73.61,64242.69707883152,52.7068,52.7354,52.5993,52.7283,64242.6971
2015-08-12 12:35:00,73.6,73.66,73.37,73.4,80252.10084033612,52.7211,52.7641,52.5563,52.5778,80252.1008
2015-08-12 12:40:00,73.39,73.67,73.39,73.53,79154.6618647459,52.5707,52.7712,52.5707,52.6709,79154.6619
2015-08-12 12:45:00,73.53,73.56,73.27,73.3,55408.16326530612,52.6709,52.6924,52.4847,52.5062,55408.1633
2015-08-12 12:50:00,73.28,73.41,73.27,73.31,33038.21528611444,52.4919,52.585,52.4847,52.5134,33038.2153
2015-08-12 12:55:00,73.31,73.37,73.14,73.14,50490.19607843137,52.5134,52.5563,52.3916,52.3916,50490.1961
2015-08-12 13:00:00,73.15,73.26,73.13,73.22,36418.56742697078,52.3987,52.4775,52.3844,52.4489,36418.5674
2015-08-12 13:05:00,73.2,73.27,73.05,73.06,36962.78511404561,52.4346,52.4847,52.3271,52.3343,36962.7851
2015-08-12 13:10:00,73.05,73.15,72.99,73.15,86909.76390556221,52.3271,52.3987,52.2841,52.3987,86909.7639
2015-08-12 13:15:00,73.16,73.25,73.13,73.14,47403.96158463385,52.4059,52.4704,52.3844,52.3916,47403.9616
2015-08-12 13:20:00,73.16,73.38,73.14,73.38,88988.59543817527,52.4059,52.5635,52.3916,52.5635,88988.5954
2015-08-12 13:25:00,73.37,73.37,73.31,73.35,45357.142857142855,52.5563,52.5563,52.5134,52.542,45357.1429
2015-08-12 13:30:00,73.34,73.35,73.2,73.22,62323.929571828725,52.5348,52.542,52.4346,52.4489,62323.9296
2015-08-12 13:35:00,73.22,73.22,73.07,73.11,39119.64785914365,52.4489,52.4489,52.3414,52.3701,39119.6479
2015-08-12 13:40:00,73.11,73.18,73.05,73.05,32114.845938375347,52.3701,52.4202,52.3271,52.3271,32114.8459
2015-08-12 13:45:00,73.05,73.15,72.93,73.11,101420.5682272909,52.3271,52.3987,52.2412,52.3701,101420.5682
2015-08-12 13:50:00,73.12,73.19,73.06,73.17,42505.00200080031,52.3773,52.4274,52.3343,52.4131,42505.002
2015-08-12 13:55:00,73.15,73.22,73.15,73.17,41016.406562625045,52.3987,52.4489,52.3987,52.4131,41016.4066
2015-08-12 14:00:00,73.17,73.2,73.12,73.14,65050.0200080032,52.4131,52.4346,52.3773,52.3916,65050.02
2015-08-12 14:05:00,73.14,73.22,73.07,73.18,102481.99279711884,52.3916,52.4489,52.3414,52.4202,102481.9928
2015-08-12 14:10:00,73.19,73.58,73.16,73.58,60111.0444177671,52.4274,52.7068,52.4059,52.7068,60111.0444
2015-08-12 14:15:00,73.56,73.82,73.51,73.81,106352.54101640655,52.6924,52.8787,52.6566,52.8715,106352.541
2015-08-12 14:20:00,73.82,73.85,73.65,73.67,48952.58103241296,52.8787,52.9002,52.7569,52.7712,48952.581
2015-08-12 14:25:00,73.69,73.69,73.45,73.47,48250.300120048014,52.7856,52.7856,52.6136,52.628,48250.3001
2015-08-12 14:30:00,73.46,73.75,73.46,73.66,96697.67907162863,52.6208,52.8285,52.6208,52.7641,96697.6791
2015-08-12 14:35:00,73.66,73.74,73.58,73.72,55858.343337334925,52.7641,52.8214,52.7068,52.807,55858.3433
2015-08-12 14:40:00,73.71,73.89,73.67,73.87,59214.685874349736,52.7999,52.9288,52.7712,52.9145,59214.6859
2015-08-12 14:45:00,73.87,73.93,73.77,73.92,56047.41896758703,52.9145,52.9575,52.8429,52.9503,56047.419
2015-08-12 14:50:00,73.91,74.15,73.89,74.04,64005.602240896354,52.9431,53.1151,52.9288,53.0363,64005.6022
2015-08-12 14:55:00,74.03,74.07,73.92,74.04,40317.12685074029,53.0291,53.0578,52.9503,53.0363,40317.1269
2015-08-12 15:00:00,74.03,74.11,73.95,74.03,86069.42777110843,53.0291,53.0864,52.9718,53.0291,86069.4278
2015-08-12 15:05:00,74.03,74.08,73.94,74.08,61854.7418967587,53.0291,53.0649,52.9646,53.0649,61854.7419
2015-08-12 15:10:00,74.08,74.2,74.03,74.11,125935.37414965984,53.0649,53.1509,53.0291,53.0864,125935.3741
2015-08-12 15:15:00,74.1,74.22,74.07,74.09,147725.0900360144,53.0792,53.1652,53.0578,53.0721,147725.09
2015-08-12 15:20:00,74.1,74.1,73.98,74.07,55768.30732292916,53.0792,53.0792,52.9933,53.0578,55768.3073
2015-08-12 15:25:00,74.04,74.09,73.97,74.01,75091.03641456582,53.0363,53.0721,52.9861,53.0148,75091.0364
2015-08-12 15:30:00,74.01,74.1,73.89,74.04,104054.62184873948,53.0148,53.0792,52.9288,53.0363,104054.6218
2015-08-12 15:35:00,74.03,74.03,73.79,73.79,74853.94157663065,53.0291,53.0291,52.8572,52.8572,74853.9416
2015-08-12 15:40:00,73.79,73.84,73.68,73.8,72125.85034013605,52.8572,52.893,52.7784,52.8644,72125.8503
2015-08-12 15:45:00,73.79,73.82,73.72,73.81,98567.4269707883,52.8572,52.8787,52.807,52.8715,98567.427
2015-08-12 15:50:00,73.81,73.86,73.75,73.78,101414.56582633052,52.8715,52.9073,52.8285,52.85,101414.5658
2015-08-12 15:55:00,73.78,73.78,73.64,73.73,256576.63065226088,52.85,52.85,52.7497,52.8142,256576.6307
2015-08-13 09:30:00,72.92,73.42,72.79,72.83,150738.29531812723,52.234,52.5922,52.1409,52.1695,150738.2953
2015-08-13 09:35:00,72.88,72.95,72.48,72.62,105289.11564625848,52.2053,52.2555,51.9188,52.0191,105289.1156
2015-08-13 09:40:00,72.61,72.7,72.39,72.4,90789.3157262905,52.0119,52.0764,51.8543,51.8615,90789.3157
2015-08-13 09:45:00,72.41,72.62,72.31,72.41,47824.12965186074,51.8687,52.0191,51.797,51.8687,47824.1297
2015-08-13 09:50:00,72.4,72.88,72.3,72.81,65482.19287715085,51.8615,52.2053,51.7899,52.1552,65482.1929
2015-08-13 09:55:00,72.81,73.07,72.72,72.95,117058.82352941176,52.1552,52.3414,52.0907,52.2555,117058.8235
2015-08-13 10:00:00,72.94,73.0,72.48,72.48,184291.71668667463,52.2483,52.2913,51.9188,51.9188,184291.7167
2015-08-13 10:05:00,72.49,72.71,72.27,72.69,109738.89555822327,51.926,52.0836,51.7684,52.0692,109738.8956
2015-08-13 10:10:00,72.71,72.76,72.43,72.68,118472.38895558222,52.0836,52.1194,51.883,52.0621,118472.389
2015-08-13 10:15:00,72.65,72.83,72.58,72.73,310569.2276910764,52.0406,52.1695,51.9904,52.0979,310569.2277
2015-08-13 10:20:00,72.74,72.97,72.66,72.97,236820.7282913165,52.1051,52.2698,52.0478,52.2698,236820.7283
2015-08-13 10:25:00,72.98,72.99,72.57,72.61,39667.86714685874,52.277,52.2841,51.9833,52.0119,39667.8671
2015-08-13 10:30:00,72.61,72.68,72.48,72.65,59278.71148459384,52.0119,52.0621,51.9188,52.0406,59278.7115
2015-08-13 10:35:00,72.66,72.93,72.65,72.72,81540.6162464986,52.0478,52.2412,52.0406,52.0907,81540.6162
2015-08-13 10:40:00,72.79,73.0,72.78,72.98,170270.10804321727,52.1409,52.2913,52.1337,52.277,170270.108
2015-08-13 10:45:00,72.97,73.07,72.89,72.99,410427.1708683473,52.2698,52.3414,52.2125,52.2841,410427.1709
2015-08-13 10:50:00,73.0,73.21,72.93,73.11,56204.48179271708,52.2913,52.4417,52.2412,52.3701,56204.4818
2015-08-13 10:55:00,73.08,73.11,72.87,72.87,43386.35454181672,52.3486,52.3701,52.1982,52.1982,43386.3545
2015-08-13 11:00:00,72.87,73.09,72.87,72.97,41426.5706282513,52.1982,52.3558,52.1982,52.2698,41426.5706
2015-08-13 11:05:00,72.99,72.99,72.77,72.81,23803.52140856342,52.2841,52.2841,52.1265,52.1552,23803.5214
2015-08-13 11:10:00,72.79,72.82,72.65,72.66,37049.819927971184,52.1409,52.1624,52.0406,52.0478,37049.8199
2015-08-13 11:15:00,72.67,72.87,72.67,72.81,28954.58183273309,52.0549,52.1982,52.0549,52.1552,28954.5818
2015-08-13 11:20:00,72.8,72.99,72.7,72.97,74453.78151260504,52.148,52.2841,52.0764,52.2698,74453.7815
2015-08-13 11:25:00,72.98,73.12,72.92,73.12,93751.50060024008,52.277,52.3773,52.234,52.3773,93751.5006
2015-08-13 11:30:00,73.08,73.1,72.98,73.05,42976.19047619047,52.3486,52.3629,52.277,52.3271,42976.1905
2015-08-13 11:35:00,73.03,73.03,72.86,73.0,93005.20208083231,52.3128,52.3128,52.191,52.2913,93005.2021
2015-08-13 11:40:00,72.99,73.03,72.97,73.01,31205.48219287715,52.2841,52.3128,52.2698,52.2985,31205.4822
2015-08-13 11:45:00,73.01,73.02,72.93,73.01,132433.97358943577,52.2985,52.3056,52.2412,52.2985,132433.9736
2015-08-13 11:50:00,73.0,73.01,72.88,72.92,29798.919567827128,52.2913,52.2985,52.2053,52.234,29798.9196
2015-08-13 11:55:00,72.92,72.92,72.76,72.88,24455.782312925166,52.234,52.234,52.1194,52.2053,24455.7823
2015-08-13 12:00:00,72.88,72.96,72.8,72.91,46821.72869147659,52.2053,52.2626,52.148,52.2268,46821.7287
2015-08-13 12:05:00,72.91,72.99,72.78,72.78,37923.16926770708,52.2268,52.2841,52.1337,52.1337,37923.1693
2015-08-13 12:10:00,72.79,72.89,72.79,72.89,36014.40576230492,52.1409,52.2125,52.1409,52.2125,36014.4058
2015-08-13 12:15:00,72.89,72.91,72.78,72.8,44623.84953981592,52.2125,52.2268,52.1337,52.148,44623.8495
2015-08-13 12:20:00,72.8,72.97,72.8,72.92,96450.58023209282,52.148,52.2698,52.148,52.234,96450.5802
2015-08-13 12:25:00,72.9,73.0,72.88,72.97,32149.859943977583,52.2197,52.2913,52.2053,52.2698,32149.8599
2015-08-13 12:30:00,72.96,72.96,72.87,72.92,216809.7238895558,52.2626,52.2626,52.1982,52.234,216809.7239
2015-08-13 12:35:00,72.92,72.96,72.87,72.95,178647.45898359342,52.234,52.2626,52.1982,52.2555,178647.459
2015-08-13 12:40:00,72.94,73.0,72.9,72.92,39221.688675470185,52.2483,52.2913,52.2197,52.234,39221.6887
2015-08-13 12:45:00,72.91,73.1,72.91,73.05,28407.36294517807,52.2268,52.3629,52.2268,52.3271,28407.3629
2015-08-13 12:50:00,73.06,73.08,73.0,73.0,29163.66546618647,52.3343,52.3486,52.2913,52.2913,29163.6655
2015-08-13 12:55:00,73.0,73.12,72.97,73.09,41354.54181672668,52.2913,52.3773,52.2698,52.3558,41354.5418
2015-08-13 13:00:00,73.09,73.21,73.07,73.2,29254.70188075229,52.3558,52.4417,52.3414,52.4346,29254.7019
2015-08-13 13:05:00,73.2,73.21,73.1,73.15,28813.525410164064,52.4346,52.4417,52.3629,52.3987,28813.5254
2015-08-13 13:10:00,73.13,73.13,73.01,73.06,31630.65226090436,52.3844,52.3844,52.2985,52.3343,31630.6523
2015-08-13 13:15:00,73.06,73.09,73.01,73.06,127793.11724689876,52.3343,52.3558,52.2985,52.3343,127793.1172
2015-08-13 13:20:00,73.06,73.07,72.96,72.97,58413.365346138446,52.3343,52.3414,52.2626,52.2698,58413.3653
2015-08-13 13:25:00,72.98,73.0,72.9,72.97,162404.9619847939,52.277,52.2913,52.2197,52.2698,162404.962
2015-08-13 13:30:00,72.97,73.05,72.89,72.93,192647.0588235294,52.2698,52.3271,52.2125,52.2412,192647.0588
2015-08-13 13:35:00,72.92,72.97,72.89,72.93,34225.69027611044,52.234,52.2698,52.2125,52.2412,34225.6903
2015-08-13 13:40:00,72.94,72.98,72.9,72.92,42008.80352140856,52.2483,52.277,52.2197,52.234,42008.8035
2015-08-13 13:45:00,72.92,72.98,72.9,72.91,78899.55982392957,52.234,52.277,52.2197,52.2268,78899.5598
2015-08-13 13:50:00,72.91,73.04,72.91,73.04,197611.0444177671,52.2268,52.32,52.2268,52.32,197611.0444
2015-08-13 13:55:00,73.03,73.05,72.92,72.96,127410.96438575428,52.3128,52.3271,52.234,52.2626,127410.9644
2015-08-13 14:00:00,72.97,73.06,72.94,73.01,46591.63665466186,52.2698,52.3343,52.2483,52.2985,46591.6367
2015-08-13 14:05:00,73.01,73.01,72.91,72.99,29844.937975190074,52.2985,52.2985,52.2268,52.2841,29844.938
2015-08-13 14:10:00,72.99,73.0,72.94,72.95,45140.05602240896,52.2841,52.2913,52.2483,52.2555,45140.056
2015-08-13 14:15:00,72.94,73.03,72.91,72.97,136803.72148859542,52.2483,52.3128,52.2268,52.2698,136803.7215
2015-08-13 14:20:00,72.97,73.03,72.96,73.03,68391.35654261704,52.2698,52.3128,52.2626,52.3128,68391.3565
2015-08-13 14:25:00,73.03,73.06,72.94,72.98,233338.3353341336,52.3128,52.3343,52.2483,52.277,233338.3353
2015-08-13 14:30:00,72.98,73.01,72.95,72.98,28570.428171268504,52.277,52.2985,52.2555,52.277,28570.4282
2015-08-13 14:35:00,72.98,73.03,72.94,72.96,37689.0756302521,52.277,52.3128,52.2483,52.2626,37689.0756
2015-08-13 14:40:00,72.94,73.01,72.93,72.95,36951.78071228491,52.2483,52.2985,52.2412,52.2555,36951.7807
2015-08-13 14:45:00,72.95,72.98,72.93,72.98,37531.01240496198,52.2555,52.277,52.2412,52.277,37531.0124
2015-08-13 14:50:00,72.97,73.04,72.96,72.96,21384.55382152861,52.2698,52.32,52.2626,52.2626,21384.5538
2015-08-13 14:55:00,72.97,73.01,72.97,72.98,15847.338935574227,52.2698,52.2985,52.2698,52.277,15847.3389
2015-08-13 15:00:00,72.99,73.12,72.96,73.05,37529.011604641855,52.2841,52.3773,52.2626,52.3271,37529.0116
2015-08-13 15:05:00,73.04,73.09,72.99,73.07,24366.746698679468,52.32,52.3558,52.2841,52.3414,24366.7467
2015-08-13 15:10:00,73.07,73.14,73.03,73.12,41727.691076430565,52.3414,52.3916,52.3128,52.3773,41727.6911
2015-08-13 15:15:00,73.12,73.12,73.05,73.08,27447.979191676663,52.3773,52.3773,52.3271,52.3486,27447.9792
2015-08-13 15:20:00,73.08,73.1,72.98,73.02,39433.77350940376,52.3486,52.3629,52.277,52.3056,39433.7735
2015-08-13 15:25:00,73.03,73.03,72.96,72.98,147066.82673069226,52.3128,52.3128,52.2626,52.277,147066.8267
2015-08-13 15:30:00,72.98,73.04,72.98,73.01,66741.69667867146,52.277,52.32,52.277,52.2985,66741.6967
2015-08-13 15:35:00,73.01,73.04,72.93,73.04,63050.22008803521,52.2985,52.32,52.2412,52.32,63050.2201
2015-08-13 15:40:00,73.04,73.05,72.91,73.03,75730.29211684673,52.32,52.3271,52.2268,52.3128,75730.2921
2015-08-13 15:45:00,73.03,73.06,72.99,73.03,101472.58903561423,52.3128,52.3343,52.2841,52.3128,101472.589
2015-08-13 15:50:00,73.03,73.07,72.97,73.06,63140.256102440966,52.3128,52.3414,52.2698,52.3343,63140.2561
2015-08-13 15:55:00,73.07,73.08,72.87,72.91,170038.0152060824,52.3414,52.3486,52.1982,52.2268,170038.0152
2015-08-14 09:30:00,73.01,73.77,72.97,73.69,79218.68747498999,52.2985,52.8429,52.2698,52.7856,79218.6875
2015-08-14 09:35:00,73.67,73.76,73.48,73.72,35161.0644257703,52.7712,52.8357,52.6351,52.807,35161.0644
2015-08-14 09:40:00,73.61,73.78,73.36,73.78,45362.14485794317,52.7283,52.85,52.5492,52.85,45362.1449
2015-08-14 09:45:00,73.78,73.78,73.41,73.49,57359.94397759103,52.85,52.85,52.585,52.6423,57359.944
2015-08-14 09:50:00,73.52,73.55,73.37,73.41,33849.539815926364,52.6638,52.6853,52.5563,52.585,33849.5398
2015-08-14 09:55:00,73.4,73.48,73.25,73.48,87239.89595838335,52.5778,52.6351,52.4704,52.6351,87239.896
2015-08-14 10:00:00,73.5,73.57,73.37,73.37,37386.95478191276,52.6495,52.6996,52.5563,52.5563,37386.9548
2015-08-14 10:05:00,73.37,73.46,73.13,73.18,49746.8987595038,52.5563,52.6208,52.3844,52.4202,49746.8988
2015-08-14 10:10:00,73.17,73.36,73.17,73.28,49733.89355742296,52.4131,52.5492,52.4131,52.4919,49733.8936
2015-08-14 10:15:00,73.28,73.45,73.28,73.41,32719.087635054017,52.4919,52.6136,52.4919,52.585,32719.0876
2015-08-14 10:20:00,73.4,73.43,73.31,73.43,42072.82913165266,52.5778,52.5993,52.5134,52.5993,42072.8291
2015-08-14 10:25:00,73.42,73.46,73.36,73.43,26902.76110444177,52.5922,52.6208,52.5492,52.5993,26902.7611
2015-08-14 10:30:00,73.42,73.43,73.3,73.37,39622.84913965586,52.5922,52.5993,52.5062,52.5563,39622.8491
2015-08-14 10:35:00,73.38,73.46,73.37,73.37,27925.170068027208,52.5635,52.6208,52.5563,52.5563,27925.1701
2015-08-14 10:40:00,73.37,73.42,73.23,73.25,55531.212484994,52.5563,52.5922,52.4561,52.4704,55531.2125
2015-08-14 10:45:00,73.26,73.26,73.04,73.05,59930.972388955575,52.4775,52.4775,52.32,52.3271,59930.9724
2015-08-14 10:50:00,73.03,73.08,72.89,73.0,30778.31132452981,52.3128,52.3486,52.2125,52.2913,30778.3113
2015-08-14 10:55:00,72.99,73.02,72.92,72.96,25692.276910764303,52.2841,52.3056,52.234,52.2626,25692.2769
2015-08-14 11:00:00,72.97,73.06,72.9,73.01,44493.7975190076,52.2698,52.3343,52.2197,52.2985,44493.7975
2015-08-14 11:05:00,73.0,73.03,72.92,72.97,13846.538615446178,52.2913,52.3128,52.234,52.2698,13846.5386
2015-08-14 11:10:00,72.97,73.06,72.94,73.03,20133.053221288512,52.2698,52.3343,52.2483,52.3128,20133.0532
2015-08-14 11:15:00,73.03,73.12,73.01,73.08,16973.789515806322,52.3128,52.3773,52.2985,52.3486,16973.7895
2015-08-14 11:20:00,73.07,73.28,73.06,73.28,23282.312925170067,52.3414,52.4919,52.3343,52.4919,23282.3129
2015-08-14 11:25:00,73.29,73.31,73.11,73.2,26604.64185674269,52.499,52.5134,52.3701,52.4346,26604.6419
2015-08-14 11:30:00,73.21,73.23,73.05,73.11,20922.36894757903,52.4417,52.4561,52.3271,52.3701,20922.3689
2015-08-14 11:35:00,73.11,73.19,73.08,73.18,27142.85714285714,52.3701,52.4274,52.3486,52.4202,27142.8571
2015-08-14 11:40:00,73.18,73.31,73.14,73.27,23327.330932372948,52.4202,52.5134,52.3916,52.4847,23327.3309
2015-08-14 11:45:00,73.28,73.39,73.27,73.33,26722.68907563025,52.4919,52.5707,52.4847,52.5277,26722.6891
2015-08-14 11:50:00,73.32,73.39,73.32,73.37,15920.3681472589,52.5205,52.5707,52.5205,52.5563,15920.3681
2015-08-14 11:55:00,73.38,73.39,73.28,73.31,23966.58663465386,52.5635,52.5707,52.4919,52.5134,23966.5866
2015-08-14 12:00:00,73.32,73.41,73.29,73.4,23225.290116046417,52.5205,52.585,52.499,52.5778,23225.2901
2015-08-14 12:05:00,73.4,73.41,73.29,73.32,14546.818727490994,52.5778,52.585,52.499,52.5205,14546.8187
2015-08-14 12:10:00,73.31,73.36,73.27,73.3,12430.97238895558,52.5134,52.5492,52.4847,52.5062,12430.9724
2015-08-14 12:15:00,73.3,73.39,73.29,73.34,14646.858743497398,52.5062,52.5707,52.499,52.5348,14646.8587
2015-08-14 12:20:00,73.35,73.36,73.27,73.28,20444.177671068424,52.542,52.5492,52.4847,52.4919,20444.1777
2015-08-14 12:25:00,73.29,73.36,73.29,73.32,24908.96358543417,52.499,52.5492,52.499,52.5205,24908.9636
2015-08-14 12:30:00,73.33,73.37,73.27,73.33,38940.5762304922,52.5277,52.5563,52.4847,52.5277,38940.5762
2015-08-14 12:35:00,73.33,73.38,73.32,73.38,28388.35534213685,52.5277,52.5635,52.5205,52.5635,28388.3553
2015-08-14 12:40:00,73.37,73.43,73.36,73.38,44223.68947579032,52.5563,52.5993,52.5492,52.5635,44223.6895
2015-08-14 12:45:00,73.38,73.38,73.26,73.34,39975.99039615846,52.5635,52.5635,52.4775,52.5348,39975.9904
2015-08-14 12:50:00,73.33,73.37,73.31,73.36,19081.632653061224,52.5277,52.5563,52.5134,52.5492,19081.6327
2015-08-14 12:55:00,73.36,73.51,73.35,73.47,38942.57703081232,52.5492,52.6566,52.542,52.628,38942.577
2015-08-14 13:00:00,73.47,73.47,73.33,73.36,22282.913165266105,52.628,52.628,52.5277,52.5492,22282.9132
2015-08-14 13:05:00,73.37,73.51,73.36,73.47,22915.16606642657,52.5563,52.6566,52.5492,52.628,22915.1661
2015-08-14 13:10:00,73.48,73.6,73.46,73.58,33493.39735894358,52.6351,52.7211,52.6208,52.7068,33493.3974
2015-08-14 13:15:00,73.6,73.63,73.49,73.5,31294.517807122847,52.7211,52.7426,52.6423,52.6495,31294.5178
2015-08-14 13:20:00,73.5,73.53,73.39,73.49,35868.34733893557,52.6495,52.6709,52.5707,52.6423,35868.3473
2015-08-14 13:25:00,73.48,73.54,73.42,73.42,41918.7675070028,52.6351,52.6781,52.5922,52.5922,41918.7675
2015-08-14 13:30:00,73.42,73.45,73.4,73.42,53054.22168867546,52.5922,52.6136,52.5778,52.5922,53054.2217
2015-08-14 13:35:00,73.43,73.5,73.42,73.5,26292.51700680272,52.5993,52.6495,52.5922,52.6495,26292.517
2015-08-14 13:40:00,73.5,73.59,73.48,73.58,19682.873149259703,52.6495,52.7139,52.6351,52.7068,19682.8731
2015-08-14 13:45:00,73.56,73.56,73.5,73.53,28942.57703081232,52.6924,52.6924,52.6495,52.6709,28942.577
2015-08-14 13:50:00,73.53,73.55,73.5,73.52,64720.88835534213,52.6709,52.6853,52.6495,52.6638,64720.8884
2015-08-14 13:55:00,73.53,73.61,73.51,73.6,28536.41456582633,52.6709,52.7283,52.6566,52.7211,28536.4146
2015-08-14 14:00:00,73.6,73.6,73.52,73.52,25292.11684673869,52.7211,52.7211,52.6638,52.6638,25292.1168
2015-08-14 14:05:00,73.52,73.53,73.47,73.47,47426.97078831533,52.6638,52.6709,52.628,52.628,47426.9708
2015-08-14 14:10:00,73.48,73.49,73.42,73.49,38649.45978391356,52.6351,52.6423,52.5922,52.6423,38649.4598
2015-08-14 14:15:00,73.49,73.49,73.42,73.42,17996.198479391755,52.6423,52.6423,52.5922,52.5922,17996.1985
2015-08-14 14:20:00,73.42,73.48,73.42,73.44,16925.770308123247,52.5922,52.6351,52.5922,52.6065,16925.7703
2015-08-14 14:25:00,73.46,73.46,73.42,73.44,26995.79831932773,52.6208,52.6208,52.5922,52.6065,26995.7983
2015-08-14 14:30:00,73.43,73.47,73.37,73.39,38390.35614245698,52.5993,52.628,52.5563,52.5707,38390.3561
2015-08-14 14:35:00,73.4,73.46,73.37,73.44,20449.179671868744,52.5778,52.6208,52.5563,52.6065,20449.1797
2015-08-14 14:40:00,73.44,73.45,73.37,73.37,13469.38775510204,52.6065,52.6136,52.5563,52.5563,13469.3878
2015-08-14 14:45:00,73.37,73.39,73.33,73.34,23575.430172068824,52.5563,52.5707,52.5277,52.5348,23575.4302
2015-08-14 14:50:00,73.34,73.34,73.29,73.33,21825.730292116845,52.5348,52.5348,52.499,52.5277,21825.7303
2015-08-14 14:55:00,73.32,73.36,73.3,73.3,23908.563425370143,52.5205,52.5492,52.5062,52.5062,23908.5634
2015-08-14 15:00:00,73.3,73.39,73.29,73.35,30595.23809523809,52.5062,52.5707,52.499,52.542,30595.2381
2015-08-14 15:05:00,73.36,73.39,73.33,73.35,32181.872749099635,52.5492,52.5707,52.5277,52.542,32181.8727
2015-08-14 15:10:00,73.35,73.39,73.34,73.35,27752.10084033613,52.542,52.5707,52.5348,52.542,27752.1008
2015-08-14 15:15:00,73.35,73.37,73.3,73.37,37588.03521408563,52.542,52.5563,52.5062,52.5563,37588.0352
2015-08-14 15:20:00,73.37,73.43,73.36,73.39,35562.22488995598,52.5563,52.5993,52.5492,52.5707,35562.2249
2015-08-14 15:25:00,73.38,73.42,73.38,73.39,27665.06602641056,52.5635,52.5922,52.5635,52.5707,27665.066
2015-08-14 15:30:00,73.4,73.44,73.39,73.39,37224.88995598239,52.5778,52.6065,52.5707,52.5707,37224.89
2015-08-14 15:35:00,73.39,73.41,73.32,73.4,32327.931172468983,52.5707,52.585,52.5205,52.5778,32327.9312
2015-08-14 15:40:00,73.4,73.43,73.36,73.4,40741.29651860744,52.5778,52.5993,52.5492,52.5778,40741.2965
2015-08-14 15:45:00,73.41,73.43,73.36,73.41,58598.43937575029,52.585,52.5993,52.5492,52.585,58598.4394
2015-08-14 15:50:00,73.41,73.42,73.38,73.38,48030.212084833925,52.585,52.5922,52.5635,52.5635,48030.2121
2015-08-14 15:55:00,73.38,73.4,73.34,73.37,120233.0932372949,52.5635,52.5778,52.5348,52.5563,120233.0932
2015-08-17 09:30:00,73.11,73.18,72.77,72.83,61574.62985194077,52.3701,52.4202,52.1265,52.1695,61574.6299
2015-08-17 09:35:00,72.96,72.97,72.84,72.97,22198.879551820726,52.2626,52.2698,52.1767,52.2698,22198.8796
2015-08-17 09:40:00,72.94,73.16,72.89,73.07,38855.54221688675,52.2483,52.4059,52.2125,52.3414,38855.5422
2015-08-17 09:45:00,73.07,73.12,72.91,72.92,63300.320128051215,52.3414,52.3773,52.2268,52.234,63300.3201
2015-08-17 09:50:00,72.92,73.05,72.89,72.96,68379.35174069626,52.234,52.3271,52.2125,52.2626,68379.3517
2015-08-17 09:55:00,72.96,73.02,72.92,73.01,113474.38975590236,52.2626,52.3056,52.234,52.2985,113474.3898
2015-08-17 10:00:00,73.02,73.12,72.96,73.02,44918.96758703481,52.3056,52.3773,52.2626,52.3056,44918.9676
2015-08-17 10:05:00,73.03,73.03,72.91,72.97,87491.99679871948,52.3128,52.3128,52.2268,52.2698,87491.9968
2015-08-17 10:10:00,72.97,73.07,72.92,73.06,47668.06722689075,52.2698,52.3414,52.234,52.3343,47668.0672
2015-08-17 10:15:00,73.06,73.13,73.01,73.08,28156.262505002,52.3343,52.3844,52.2985,52.3486,28156.2625
2015-08-17 10:20:00,73.09,73.11,72.98,73.06,27155.86234493797,52.3558,52.3701,52.277,52.3343,27155.8623
2015-08-17 10:25:00,73.05,73.2,73.04,73.2,18050.22008803521,52.3271,52.4346,52.32,52.4346,18050.2201
2015-08-17 10:30:00,73.22,73.22,72.99,72.99,22470.98839535814,52.4489,52.4489,52.2841,52.2841,22470.9884
2015-08-17 10:35:00,72.99,73.03,72.94,73.0,39165.6662665066,52.2841,52.3128,52.2483,52.2913,39165.6663
2015-08-17 10:40:00,73.02,73.03,72.94,72.97,25873.34933973589,52.3056,52.3128,52.2483,52.2698,25873.3493
2015-08-17 10:45:00,72.99,73.04,72.93,72.96,43725.49019607843,52.2841,52.32,52.2412,52.2626,43725.4902
2015-08-17 10:50:00,72.96,73.15,72.96,73.15,27671.068427370945,52.2626,52.3987,52.2626,52.3987,27671.0684
2015-08-17 10:55:00,73.15,73.27,73.15,73.21,20901.360544217685,52.3987,52.4847,52.3987,52.4417,20901.3605
2015-08-17 11:00:00,73.2,73.22,73.12,73.22,58950.580232092834,52.4346,52.4489,52.3773,52.4489,58950.5802
2015-08-17 11:05:00,73.23,73.37,73.22,73.28,33489.39575830332,52.4561,52.5563,52.4489,52.4919,33489.3958
2015-08-17 11:10:00,73.27,73.34,73.24,73.27,14394.757903161262,52.4847,52.5348,52.4632,52.4847,14394.7579
2015-08-17 11:15:00,73.27,73.32,73.19,73.3,22394.957983193275,52.4847,52.5205,52.4274,52.5062,22394.958
2015-08-17 11:20:00,73.31,73.57,73.3,73.57,34679.87194877951,52.5134,52.6996,52.5062,52.6996,34679.8719
2015-08-17 11:25:00,73.56,73.57,73.38,73.39,27250.900360144056,52.6924,52.6996,52.5635,52.5707,27250.9004
2015-08-17 11:30:00,73.39,73.41,73.3,73.31,17916.166466586634,52.5707,52.585,52.5062,52.5134,17916.1665
2015-08-17 11:35:00,73.31,73.32,73.17,73.29,34191.67667066826,52.5134,52.5205,52.4131,52.499,34191.6767
2015-08-17 11:40:00,73.29,73.43,73.24,73.32,44767.90716286514,52.499,52.5993,52.4632,52.5205,44767.9072
2015-08-17 11:45:00,73.3,73.43,73.3,73.41,18771.508603441376,52.5062,52.5993,52.5062,52.585,18771.5086
2015-08-17 11:50:00,73.4,73.4,73.21,73.26,18538.41536614645,52.5778,52.5778,52.4417,52.4775,18538.4154
2015-08-17 11:55:00,73.27,73.28,73.21,73.24,17883.15326130452,52.4847,52.4919,52.4417,52.4632,17883.1533
2015-08-17 12:00:00,73.27,73.3,73.12,73.21,17934.173669467786,52.4847,52.5062,52.3773,52.4417,17934.1737
2015-08-17 12:05:00,73.24,73.31,73.21,73.28,9626.850740296117,52.4632,52.5134,52.4417,52.4919,9626.8507
2015-08-17 12:10:00,73.25,73.28,73.2,73.25,16144.457783113245,52.4704,52.4919,52.4346,52.4704,16144.4578
2015-08-17 12:15:00,73.26,73.29,73.12,73.12,13913.565426170466,52.4775,52.499,52.3773,52.3773,13913.5654
2015-08-17 12:20:00,73.11,73.18,73.09,73.14,9756.90276110444,52.3701,52.4202,52.3558,52.3916,9756.9028
2015-08-17 12:25:00,73.15,73.25,73.1,73.24,44329.731892757096,52.3987,52.4704,52.3629,52.4632,44329.7319
2015-08-17 12:30:00,73.24,73.26,73.18,73.18,14999.999999999998,52.4632,52.4775,52.4202,52.4202,15000.0
2015-08-17 12:35:00,73.2,73.25,73.13,73.13,14578.831532613043,52.4346,52.4704,52.3844,52.3844,14578.8315
2015-08-17 12:40:00,73.13,73.18,73.07,73.14,32006.802721088432,52.3844,52.4202,52.3414,52.3916,32006.8027
2015-08-17 12:45:00,73.15,73.19,73.14,73.17,20541.21648659464,52.3987,52.4274,52.3916,52.4131,20541.2165
2015-08-17 12:50:00,73.16,73.26,73.13,73.23,16185.474189675868,52.4059,52.4775,52.3844,52.4561,16185.4742
2015-08-17 12:55:00,73.22,73.26,73.19,73.25,25568.22729091636,52.4489,52.4775,52.4274,52.4704,25568.2273
2015-08-17 13:00:00,73.25,73.28,73.08,73.1,26191.47659063625,52.4704,52.4919,52.3486,52.3629,26191.4766
2015-08-17 13:05:00,73.09,73.17,73.07,73.16,47474.9899959984,52.3558,52.4131,52.3414,52.4059,47474.99
2015-08-17 13:10:00,73.16,73.28,73.15,73.25,64778.91156462584,52.4059,52.4919,52.3987,52.4704,64778.9116
2015-08-17 13:15:00,73.25,73.36,73.25,73.36,84225.69027611043,52.4704,52.5492,52.4704,52.5492,84225.6903
2015-08-17 13:20:00,73.36,73.46,73.35,73.42,82008.80352140855,52.5492,52.6208,52.542,52.5922,82008.8035
2015-08-17 13:25:00,73.42,73.58,73.4,73.57,53770.50820328131,52.5922,52.7068,52.5778,52.6996,53770.5082
2015-08-17 13:30:00,73.56,73.65,73.53,73.58,52127.85114045618,52.6924,52.7569,52.6709,52.7068,52127.8511
2015-08-17 13:35:00,73.57,73.71,73.56,73.59,58692.47699079631,52.6996,52.7999,52.6924,52.7139,58692.477
2015-08-17 13:40:00,73.6,73.6,73.48,73.5,13732.49299719888,52.7211,52.7211,52.6351,52.6495,13732.493
2015-08-17 13:45:00,73.5,73.53,73.4,73.52,47366.94677871148,52.6495,52.6709,52.5778,52.6638,47366.9468
2015-08-17 13:50:00,73.52,73.74,73.51,73.73,96907.76310524208,52.6638,52.8214,52.6566,52.8142,96907.7631
2015-08-17 13:55:00,73.73,73.79,73.67,73.67,79890.956382553,52.8142,52.8572,52.7712,52.7712,79890.9564
2015-08-17 14:00:00,73.67,73.82,73.67,73.74,33306.3225290116,52.7712,52.8787,52.7712,52.8214,33306.3225
2015-08-17 14:05:00,73.76,73.76,73.64,73.67,37114.84593837534,52.8357,52.8357,52.7497,52.7712,37114.8459
2015-08-17 14:10:00,73.67,73.8,73.67,73.68,39787.91516606642,52.7712,52.8644,52.7712,52.7784,39787.9152
2015-08-17 14:15:00,73.7,73.7,73.66,73.67,37826.13045218087,52.7927,52.7927,52.7641,52.7712,37826.1305
2015-08-17 14:20:00,73.67,73.75,73.67,73.7,23384.3537414966,52.7712,52.8285,52.7712,52.7927,23384.3537
2015-08-17 14:25:00,73.7,73.73,73.6,73.61,35542.2168867547,52.7927,52.8142,52.7211,52.7283,35542.2169
2015-08-17 14:30:00,73.61,73.63,73.49,73.53,59594.83793517407,52.7283,52.7426,52.6423,52.6709,59594.8379
2015-08-17 14:35:00,73.53,73.62,73.52,73.61,17546.018407362943,52.6709,52.7354,52.6638,52.7283,17546.0184
2015-08-17 14:40:00,73.62,73.74,73.61,73.7,23657.46298519408,52.7354,52.8214,52.7283,52.7927,23657.463
2015-08-17 14:45:00,73.7,73.74,73.65,73.71,24282.71308523409,52.7927,52.8214,52.7569,52.7999,24282.7131
2015-08-17 14:50:00,73.7,73.71,73.6,73.62,13100.240096038417,52.7927,52.7999,52.7211,52.7354,13100.2401
2015-08-17 14:55:00,73.61,73.66,73.59,73.65,19560.82432973189,52.7283,52.7641,52.7139,52.7569,19560.8243
2015-08-17 15:00:00,73.66,73.74,73.64,73.67,53198.27931172469,52.7641,52.8214,52.7497,52.7712,53198.2793
2015-08-17 15:05:00,73.68,73.74,73.64,73.65,27651.060424169664,52.7784,52.8214,52.7497,52.7569,27651.0604
2015-08-17 15:10:00,73.65,73.69,73.62,73.67,19692.877150860342,52.7569,52.7856,52.7354,52.7712,19692.8772
2015-08-17 15:15:00,73.65,73.73,73.6,73.69,99918.9675870348,52.7569,52.8142,52.7211,52.7856,99918.9676
2015-08-17 15:20:00,73.69,73.69,73.57,73.65,50820.32813125249,52.7856,52.7856,52.6996,52.7569,50820.3281
2015-08-17 15:25:00,73.65,73.7,73.62,73.64,54634.85394157663,52.7569,52.7927,52.7354,52.7497,54634.8539
2015-08-17 15:30:00,73.64,73.74,73.62,73.68,53622.44897959184,52.7497,52.8214,52.7354,52.7784,53622.449
2015-08-17 15:35:00,73.67,73.75,73.64,73.75,43409.363745498194,52.7712,52.8285,52.7497,52.8285,43409.3637
2015-08-17 15:40:00,73.75,73.81,73.63,73.63,186229.49179671868,52.8285,52.8715,52.7426,52.7426,186229.4918
2015-08-17 15:45:00,73.63,73.69,73.62,73.67,72099.83993597438,52.7426,52.7856,52.7354,52.7712,72099.8399
2015-08-17 15:50:00,73.67,73.75,73.67,73.73,116638.65546218486,52.7712,52.8285,52.7712,52.8142,116638.6555
2015-08-17 15:55:00,73.73,73.78,73.64,73.78,455210.0840336134,52.8142,52.85,52.7497,52.85,455210.084
2015-08-18 09:30:00,73.15,73.57,73.13,73.3,84279.7118847539,52.3987,52.6996,52.3844,52.5062,84279.7119
2015-08-18 09:35:00,73.26,73.54,73.21,73.46,49604.84193677471,52.4775,52.6781,52.4417,52.6208,49604.8419
2015-08-18 09:40:00,73.41,73.49,73.21,73.31,55956.382553021205,52.585,52.6423,52.4417,52.5134,55956.3826
2015-08-18 09:45:00,73.29,73.37,73.27,73.33,94396.75870348138,52.499,52.5563,52.4847,52.5277,94396.7587
2015-08-18 09:50:00,73.31,73.41,73.31,73.32,24251.700680272104,52.5134,52.585,52.5134,52.5205,24251.7007
2015-08-18 09:55:00,73.33,73.44,73.31,73.36,24472.789115646257,52.5277,52.6065,52.5134,52.5492,24472.7891
2015-08-18 10:00:00,73.37,73.41,73.29,73.39,104501.8007202881,52.5563,52.585,52.499,52.5707,104501.8007
2015-08-18 10:05:00,73.38,73.42,73.34,73.4,23273.30932372949,52.5635,52.5922,52.5348,52.5778,23273.3093
2015-08-18 10:10:00,73.4,73.41,73.36,73.4,21766.706682673062,52.5778,52.585,52.5492,52.5778,21766.7067
2015-08-18 10:15:00,73.38,73.44,73.36,73.43,21273.5094037615,52.5635,52.6065,52.5492,52.5993,21273.5094
2015-08-18 10:20:00,73.41,73.48,73.35,73.38,30391.15646258503,52.585,52.6351,52.542,52.5635,30391.1565
2015-08-18 10:25:00,73.38,73.43,73.33,73.33,27402.96118447379,52.5635,52.5993,52.5277,52.5277,27402.9612
2015-08-18 10:30:00,73.34,73.64,73.33,73.61,46147.45898359343,52.5348,52.7497,52.5277,52.7283,46147.459
2015-08-18 10:35:00,73.61,73.77,73.58,73.75,35372.14885954381,52.7283,52.8429,52.7068,52.8285,35372.1489
2015-08-18 10:40:00,73.75,73.78,73.59,73.61,45003.00120048019,52.8285,52.85,52.7139,52.7283,45003.0012
2015-08-18 10:45:00,73.59,73.68,73.53,73.54,23436.374549819924,52.7139,52.7784,52.6709,52.6781,23436.3745
2015-08-18 10:50:00,73.54,73.57,73.48,73.57,16400.560224089633,52.6781,52.6996,52.6351,52.6996,16400.5602
2015-08-18 10:55:00,73.57,73.7,73.56,73.65,38829.53181272509,52.6996,52.7927,52.6924,52.7569,38829.5318
2015-08-18 11:00:00,73.65,73.67,73.49,73.56,21289.515806322528,52.7569,52.7712,52.6423,52.6924,21289.5158
2015-08-18 11:05:00,73.54,73.55,73.39,73.39,27031.812725090032,52.6781,52.6853,52.5707,52.5707,27031.8127
2015-08-18 11:10:00,73.4,73.45,73.38,73.42,27373.94957983193,52.5778,52.6136,52.5635,52.5922,27373.9496
2015-08-18 11:15:00,73.44,73.49,73.39,73.49,47575.0300120048,52.6065,52.6423,52.5707,52.6423,47575.03
2015-08-18 11:20:00,73.49,73.55,73.47,73.49,29319.72789115646,52.6423,52.6853,52.628,52.6423,29319.7279
2015-08-18 11:25:00,73.49,73.55,73.42,73.44,37449.97999199679,52.6423,52.6853,52.5922,52.6065,37449.98
2015-08-18 11:30:00,73.43,73.45,73.38,73.42,26471.58863545418,52.5993,52.6136,52.5635,52.5922,26471.5886
2015-08-18 11:35:00,73.41,73.45,73.39,73.42,31191.47659063625,52.585,52.6136,52.5707,52.5922,31191.4766
2015-08-18 11:40:00,73.42,73.45,73.41,73.44,42769.10764305722,52.5922,52.6136,52.585,52.6065,42769.1076
2015-08-18 11:45:00,73.43,73.45,73.41,73.42,31240.496198479388,52.5993,52.6136,52.585,52.5922,31240.4962
2015-08-18 11:50:00,73.42,73.44,73.41,73.42,36677.67106842736,52.5922,52.6065,52.585,52.5922,36677.6711
2015-08-18 11:55:00,73.42,73.44,73.38,73.38,32473.98959583833,52.5922,52.6065,52.5635,52.5635,32473.9896
2015-08-18 12:00:00,73.37,73.39,73.33,73.33,25517.2068827531,52.5563,52.5707,52.5277,52.5277,25517.2069
2015-08-18 12:05:00,73.33,73.34,73.29,73.33,39279.711884753895,52.5277,52.5348,52.499,52.5277,39279.7119
2015-08-18 12:10:00,73.33,73.47,73.33,73.42,30398.15926370548,52.5277,52.628,52.5277,52.5922,30398.1593
2015-08-18 12:15:00,73.41,73.43,73.34,73.37,26895.758303321327,52.585,52.5993,52.5348,52.5563,26895.7583
2015-08-18 12:20:00,73.37,73.44,73.35,73.42,34583.83353341336,52.5563,52.6065,52.542,52.5922,34583.8335
2015-08-18 12:25:00,73.42,73.48,73.4,73.44,16136.454581832731,52.5922,52.6351,52.5778,52.6065,16136.4546
2015-08-18 12:30:00,73.43,73.47,73.37,73.37,24093.63745498199,52.5993,52.628,52.5563,52.5563,24093.6375
2015-08-18 12:35:00,73.37,73.4,73.36,73.38,37751.10044017607,52.5563,52.5778,52.5492,52.5635,37751.1004
2015-08-18 12:40:00,73.38,73.42,73.37,73.39,28056.2224889956,52.5635,52.5922,52.5563,52.5707,28056.2225
2015-08-18 12:45:00,73.39,73.41,73.36,73.38,53692.47699079631,52.5707,52.585,52.5492,52.5635,53692.477
2015-08-18 12:50:00,73.38,73.5,73.38,73.49,41580.63225290116,52.5635,52.6495,52.5635,52.6423,41580.6323
2015-08-18 12:55:00,73.49,73.51,73.45,73.5,17398.95958383353,52.6423,52.6566,52.6136,52.6495,17398.9596
2015-08-18 13:00:00,73.5,73.5,73.42,73.45,18470.388155262102,52.6495,52.6495,52.5922,52.6136,18470.3882
2015-08-18 13:05:00,73.44,73.48,73.42,73.46,30156.062424969983,52.6065,52.6351,52.5922,52.6208,30156.0624
2015-08-18 13:10:00,73.47,73.48,73.43,73.43,21824.72989195678,52.628,52.6351,52.5993,52.5993,21824.7299
2015-08-18 13:15:00,73.42,73.43,73.34,73.37,72082.8331332533,52.5922,52.5993,52.5348,52.5563,72082.8331
2015-08-18 13:20:00,73.37,73.41,73.36,73.4,32614.04561824729,52.5563,52.585,52.5492,52.5778,32614.0456
2015-08-18 13:25:00,73.4,73.44,73.39,73.44,12929.171668667466,52.5778,52.6065,52.5707,52.6065,12929.1717
2015-08-18 13:30:00,73.44,73.46,73.38,73.46,42998.19927971188,52.6065,52.6208,52.5635,52.6208,42998.1993
2015-08-18 13:35:00,73.47,73.53,73.47,73.51,41248.4993997599,52.628,52.6709,52.628,52.6566,41248.4994
2015-08-18 13:40:00,73.52,73.57,73.44,73.45,48000.20008003201,52.6638,52.6996,52.6065,52.6136,48000.2001
2015-08-18 13:45:00,73.45,73.53,73.45,73.48,74643.8575430172,52.6136,52.6709,52.6136,52.6351,74643.8575
2015-08-18 13:50:00,73.48,73.49,73.4,73.41,20582.23289315726,52.6351,52.6423,52.5778,52.585,20582.2329
2015-08-18 13:55:00,73.42,73.45,73.41,73.42,15834.333733493397,52.5922,52.6136,52.585,52.5922,15834.3337
2015-08-18 14:00:00,73.42,73.46,73.4,73.46,48680.472188875545,52.5922,52.6208,52.5778,52.6208,48680.4722
2015-08-18 14:05:00,73.45,73.6,73.43,73.55,57413.96558623449,52.6136,52.7211,52.5993,52.6853,57413.9656
2015-08-18 14:10:00,73.54,73.57,73.53,73.57,32308.923569427767,52.6781,52.6996,52.6709,52.6996,32308.9236
2015-08-18 14:15:00,73.58,73.66,73.57,73.6,22837.13485394157,52.7068,52.7641,52.6996,52.7211,22837.1349
2015-08-18 14:20:00,73.59,73.67,73.57,73.59,24392.757102841133,52.7139,52.7712,52.6996,52.7139,24392.7571
2015-08-18 14:25:00,73.59,73.64,73.55,73.56,16188.47539015606,52.7139,52.7497,52.6853,52.6924,16188.4754
2015-08-18 14:30:00,73.56,73.61,73.52,73.53,18376.350540216084,52.6924,52.7283,52.6638,52.6709,18376.3505
2015-08-18 14:35:00,73.54,73.57,73.5,73.57,33082.23289315726,52.6781,52.6996,52.6495,52.6996,33082.2329
2015-08-18 14:40:00,73.57,73.58,73.48,73.49,20584.23369347739,52.6996,52.7068,52.6351,52.6423,20584.2337
2015-08-18 14:45:00,73.48,73.49,73.39,73.43,33025.21008403361,52.6351,52.6423,52.5707,52.5993,33025.2101
2015-08-18 14:50:00,73.45,73.46,73.37,73.45,38106.2424969988,52.6136,52.6208,52.5563,52.6136,38106.2425
2015-08-18 14:55:00,73.46,73.48,73.43,73.45,22297.919167667063,52.6208,52.6351,52.5993,52.6136,22297.9192
2015-08-18 15:00:00,73.43,73.48,73.43,73.47,32044.817927170865,52.5993,52.6351,52.5993,52.628,32044.8179
2015-08-18 15:05:00,73.47,73.48,73.43,73.44,14360.744297719086,52.628,52.6351,52.5993,52.6065,14360.7443
2015-08-18 15:10:00,73.44,73.52,73.42,73.52,38345.3381352541,52.6065,52.6638,52.5922,52.6638,38345.3381
2015-08-18 15:15:00,73.53,73.64,73.52,73.64,45364.1456582633,52.6709,52.7497,52.6638,52.7497,45364.1457
2015-08-18 15:20:00,73.64,73.64,73.57,73.58,51904.7619047619,52.7497,52.7497,52.6996,52.7068,51904.7619
2015-08-18 15:25:00,73.59,73.64,73.58,73.63,30314.1256502601,52.7139,52.7497,52.7068,52.7426,30314.1257
2015-08-18 15:30:00,73.63,73.71,73.61,73.69,83497.39895958382,52.7426,52.7999,52.7283,52.7856,83497.399
2015-08-18 15:35:00,73.69,73.7,73.6,73.62,57195.87835134053,52.7856,52.7927,52.7211,52.7354,57195.8784
2015-08-18 15:40:00,73.62,73.67,73.58,73.66,48465.38615446178,52.7354,52.7712,52.7068,52.7641,48465.3862
2015-08-18 15:45:00,73.66,73.7,73.62,73.7,72068.8275310124,52.7641,52.7927,52.7354,52.7927,72068.8275
2015-08-18 15:50:00,73.7,73.83,73.67,73.82,204452.78111244497,52.7927,52.8858,52.7712,52.8787,204452.7811
2015-08-18 15:55:00,73.82,73.84,73.72,73.74,301712.6850740296,52.8787,52.893,52.807,52.8214,301712.6851
2015-08-19 09:30:00,73.5,73.84,73.2,73.72,137854.14165666266,52.6495,52.893,52.4346,52.807,137854.1417
2015-08-19 09:35:00,73.7,73.86,73.65,73.7,47857.142857142855,52.7927,52.9073,52.7569,52.7927,47857.1429
2015-08-19 09:40:00,73.69,73.83,73.62,73.82,84898.95958383352,52.7856,52.8858,52.7354,52.8787,84898.9596
2015-08-19 09:45:00,73.78,73.87,73.66,73.74,43753.50140056022,52.85,52.9145,52.7641,52.8214,43753.5014
2015-08-19 09:50:00,73.7,73.83,73.65,73.72,41972.78911564626,52.7927,52.8858,52.7569,52.807,41972.7891
2015-08-19 09:55:00,73.71,73.75,73.41,73.42,82227.89115646257,52.7999,52.8285,52.585,52.5922,82227.8912
2015-08-19 10:00:00,73.43,73.51,73.28,73.5,56387.5550220088,52.5993,52.6566,52.4919,52.6495,56387.555
2015-08-19 10:05:00,73.49,73.61,73.45,73.56,53743.497398959575,52.6423,52.7283,52.6136,52.6924,53743.4974
2015-08-19 10:10:00,73.55,73.57,73.46,73.54,42058.82352941176,52.6853,52.6996,52.6208,52.6781,42058.8235
2015-08-19 10:15:00,73.53,73.53,73.45,73.46,39637.85514205682,52.6709,52.6709,52.6136,52.6208,39637.8551
2015-08-19 10:20:00,73.47,73.47,73.34,73.42,129817.92717086834,52.628,52.628,52.5348,52.5922,129817.9272
2015-08-19 10:25:00,73.42,73.51,73.4,73.51,42990.19607843137,52.5922,52.6566,52.5778,52.6566,42990.1961
2015-08-19 10:30:00,73.49,73.49,73.24,73.37,224876.9507803121,52.6423,52.6423,52.4632,52.5563,224876.9508
2015-08-19 10:35:00,73.37,73.38,73.13,73.17,77716.08643457382,52.5563,52.5635,52.3844,52.4131,77716.0864
2015-08-19 10:40:00,73.16,73.18,73.02,73.05,154766.90676270507,52.4059,52.4202,52.3056,52.3271,154766.9068
2015-08-19 10:45:00,73.04,73.05,72.93,72.97,97752.10084033612,52.32,52.3271,52.2412,52.2698,97752.1008
2015-08-19 10:50:00,72.97,72.97,72.83,72.91,102975.1900760304,52.2698,52.2698,52.1695,52.2268,102975.1901
2015-08-19 10:55:00,72.91,72.96,72.81,72.81,88911.56462585033,52.2268,52.2626,52.1552,52.1552,88911.5646
2015-08-19 11:00:00,72.81,72.84,72.68,72.72,78499.39975990396,52.1552,52.1767,52.0621,52.0907,78499.3998
2015-08-19 11:05:00,72.71,72.77,72.62,72.62,85789.3157262905,52.0836,52.1265,52.0191,52.0191,85789.3157
2015-08-19 11:10:00,72.62,72.69,72.5,72.5,46974.78991596638,52.0191,52.0692,51.9331,51.9331,46974.7899
2015-08-19 11:15:00,72.5,72.5,72.3,72.33,55051.02040816326,51.9331,51.9331,51.7899,51.8114,55051.0204
2015-08-19 11:20:00,72.33,72.4,72.3,72.31,77864.1456582633,51.8114,51.8615,51.7899,51.797,77864.1457
2015-08-19 11:25:00,72.33,72.34,72.03,72.15,132483.99359743897,51.8114,51.8185,51.5965,51.6824,132483.9936
2015-08-19 11:30:00,72.11,72.13,71.97,71.98,62175.87034813925,51.6538,51.6681,51.5535,51.5607,62175.8703
2015-08-19 11:35:00,71.97,72.05,71.73,72.05,256312.525010004,51.5535,51.6108,51.3816,51.6108,256312.525
2015-08-19 11:40:00,72.04,72.05,71.93,71.97,75781.31252501,51.6036,51.6108,51.5248,51.5535,75781.3125
2015-08-19 11:45:00,71.96,71.96,71.78,71.83,52784.11364545818,51.5463,51.5463,51.4174,51.4532,52784.1136
2015-08-19 11:50:00,71.83,71.99,71.74,71.99,55172.06882753101,51.4532,51.5678,51.3887,51.5678,55172.0688
2015-08-19 11:55:00,71.99,72.06,71.94,72.05,64909.96398559423,51.5678,51.618,51.532,51.6108,64909.964
2015-08-19 12:00:00,72.06,72.18,72.05,72.14,46372.54901960784,51.618,51.7039,51.6108,51.6753,46372.549
2015-08-19 12:05:00,72.14,72.27,72.13,72.25,35082.032813125246,51.6753,51.7684,51.6681,51.7541,35082.0328
2015-08-19 12:10:00,72.25,72.28,72.11,72.13,41833.73349339736,51.7541,51.7755,51.6538,51.6681,41833.7335
2015-08-19 12:15:00,72.12,72.17,72.09,72.1,70658.26330532212,51.6609,51.6968,51.6394,51.6466,70658.2633
2015-08-19 12:20:00,72.09,72.27,72.09,72.2,82789.11564625849,51.6394,51.7684,51.6394,51.7182,82789.1156
2015-08-19 12:25:00,72.2,72.29,72.17,72.25,24701.88075230092,51.7182,51.7827,51.6968,51.7541,24701.8808
2015-08-19 12:30:00,72.26,72.36,72.26,72.36,47951.18047218887,51.7612,51.8329,51.7612,51.8329,47951.1805
2015-08-19 12:35:00,72.37,72.38,72.15,72.18,32422.969187675066,51.84,51.8472,51.6824,51.7039,32422.9692
2015-08-19 12:40:00,72.18,72.3,72.18,72.2,57736.0944377751,51.7039,51.7899,51.7039,51.7182,57736.0944
2015-08-19 12:45:00,72.19,72.22,72.13,72.22,54838.93557422968,51.7111,51.7326,51.6681,51.7326,54838.9356
2015-08-19 12:50:00,72.22,72.22,72.08,72.1,60911.36454581832,51.7326,51.7326,51.6323,51.6466,60911.3645
2015-08-19 12:55:00,72.11,72.19,72.11,72.16,16575.63025210084,51.6538,51.7111,51.6538,51.6896,16575.6303
2015-08-19 13:00:00,72.15,72.15,71.93,71.96,46627.65106042416,51.6824,51.6824,51.5248,51.5463,46627.6511
2015-08-19 13:05:00,71.97,72.12,71.97,72.1,26995.79831932773,51.5535,51.6609,51.5535,51.6466,26995.7983
2015-08-19 13:10:00,72.1,72.13,71.98,72.02,26641.656662665064,51.6466,51.6681,51.5607,51.5893,26641.6567
2015-08-19 13:15:00,72.03,72.04,71.89,71.92,51907.76310524209,51.5965,51.6036,51.4962,51.5177,51907.7631
2015-08-19 13:20:00,71.91,71.93,71.82,71.92,22875.150060024007,51.5105,51.5248,51.446,51.5177,22875.1501
2015-08-19 13:25:00,71.93,71.97,71.8,71.8,22774.10964385754,51.5248,51.5535,51.4317,51.4317,22774.1096
2015-08-19 13:30:00,71.8,71.83,71.75,71.77,31669.66786714685,51.4317,51.4532,51.3959,51.4102,31669.6679
2015-08-19 13:35:00,71.79,71.84,71.73,71.84,31577.63105242097,51.4246,51.4604,51.3816,51.4604,31577.6311
2015-08-19 13:40:00,71.86,72.07,71.81,72.06,45931.3725490196,51.4747,51.6251,51.4389,51.618,45931.3725
2015-08-19 13:45:00,72.06,72.28,72.01,72.19,35087.034813925566,51.618,51.7755,51.5821,51.7111,35087.0348
2015-08-19 13:50:00,72.19,72.29,72.1,72.25,33832.53301320528,51.7111,51.7827,51.6466,51.7541,33832.533
2015-08-19 13:55:00,72.24,72.34,72.21,72.29,83383.35334133652,51.7469,51.8185,51.7254,51.7827,83383.3533
2015-08-19 14:00:00,72.25,72.45,72.25,72.43,35787.314925970386,51.7541,51.8973,51.7541,51.883,35787.3149
2015-08-19 14:05:00,72.42,72.7,72.38,72.7,33952.58103241296,51.8758,52.0764,51.8472,52.0764,33952.581
2015-08-19 14:10:00,72.7,72.94,72.65,72.75,78031.21248499399,52.0764,52.2483,52.0406,52.1122,78031.2125
2015-08-19 14:15:00,72.73,72.86,72.65,72.82,29320.72829131652,52.0979,52.191,52.0406,52.1624,29320.7283
2015-08-19 14:20:00,72.83,73.04,72.83,72.97,53078.231292517004,52.1695,52.32,52.1695,52.2698,53078.2313
2015-08-19 14:25:00,72.97,73.03,72.84,72.9,31215.486194477788,52.2698,52.3128,52.1767,52.2197,31215.4862
2015-08-19 14:30:00,72.89,72.9,72.65,72.66,24174.669867947177,52.2125,52.2197,52.0406,52.0478,24174.6699
2015-08-19 14:35:00,72.66,72.71,72.61,72.62,48869.54781912765,52.0478,52.0836,52.0119,52.0191,48869.5478
2015-08-19 14:40:00,72.61,72.62,72.44,72.48,26929.7719087635,52.0119,52.0191,51.8902,51.9188,26929.7719
2015-08-19 14:45:00,72.49,72.53,72.39,72.51,43819.52781112445,51.926,51.9546,51.8543,51.9403,43819.5278
2015-08-19 14:50:00,72.52,72.52,72.31,72.33,58920.56822729091,51.9475,51.9475,51.797,51.8114,58920.5682
2015-08-19 14:55:00,72.33,72.33,72.16,72.21,29080.63225290116,51.8114,51.8114,51.6896,51.7254,29080.6323
2015-08-19 15:00:00,72.22,72.23,72.08,72.09,46318.52741096438,51.7326,51.7397,51.6323,51.6394,46318.5274
2015-08-19 15:05:00,72.09,72.2,72.09,72.12,59971.9887955182,51.6394,51.7182,51.6394,51.6609,59971.9888
2015-08-19 15:10:00,72.12,72.15,72.08,72.14,35827.33093237295,51.6609,51.6824,51.6323,51.6753,35827.3309
2015-08-19 15:15:00,72.14,72.14,72.01,72.06,57897.15886354541,51.6753,51.6753,51.5821,51.618,57897.1589
2015-08-19 15:20:00,72.07,72.17,72.05,72.14,50145.05802320928,51.6251,51.6968,51.6108,51.6753,50145.058
2015-08-19 15:25:00,72.14,72.22,72.13,72.2,60293.11724689875,51.6753,51.7326,51.6681,51.7182,60293.1172
2015-08-19 15:30:00,72.2,72.27,72.17,72.18,55932.37294917966,51.7182,51.7684,51.6968,51.7039,55932.3729
2015-08-19 15:35:00,72.19,72.25,72.16,72.22,93865.5462184874,51.7111,51.7541,51.6896,51.7326,93865.5462
2015-08-19 15:40:00,72.21,72.31,72.18,72.28,64916.96678671468,51.7254,51.797,51.7039,51.7755,64916.9668
2015-08-19 15:45:00,72.29,72.42,72.26,72.4,107085.83433373348,51.7827,51.8758,51.7612,51.8615,107085.8343
2015-08-19 15:50:00,72.4,72.42,72.31,72.37,77961.1844737895,51.8615,51.8758,51.797,51.84,77961.1845
2015-08-19 15:55:00,72.37,72.38,72.14,72.14,178013.20528211282,51.84,51.8472,51.6753,51.6753,178013.2053
2015-08-20 09:30:00,71.81,71.98,71.47,71.68,104991.99679871948,51.4389,51.5607,51.1953,51.3458,104991.9968
2015-08-20 09:35:00,71.68,72.0,71.41,71.87,74807.9231692677,51.3458,51.575,51.1524,51.4819,74807.9232
2015-08-20 09:40:00,71.86,72.16,71.82,72.0,32279.91196478591,51.4747,51.6896,51.446,51.575,32279.912
2015-08-20 09:45:00,72.02,72.06,71.51,71.53,59898.95958383353,51.5893,51.618,51.224,51.2383,59898.9596
2015-08-20 09:50:00,71.52,71.71,71.49,71.56,39659.86394557823,51.2311,51.3672,51.2097,51.2598,39659.8639
2015-08-20 09:55:00,71.56,71.7,71.48,71.66,35688.275310124045,51.2598,51.3601,51.2025,51.3314,35688.2753
2015-08-20 10:00:00,71.68,71.7,71.3,71.31,78748.4993997599,51.3458,51.3601,51.0736,51.0807,78748.4994
2015-08-20 10:05:00,71.31,71.38,71.2,71.23,61820.72829131652,51.0807,51.1309,51.0019,51.0234,61820.7283
2015-08-20 10:10:00,71.24,71.37,71.15,71.23,59176.6706682673,51.0306,51.1237,50.9661,51.0234,59176.6707
2015-08-20 10:15:00,71.27,71.33,71.04,71.06,61691.67667066826,51.0521,51.095,50.8873,50.9016,61691.6767
2015-08-20 10:20:00,71.06,71.28,70.99,71.19,56640.656262505,50.9016,51.0592,50.8515,50.9948,56640.6563
2015-08-20 10:25:00,71.18,71.23,71.08,71.08,46931.77270908363,50.9876,51.0234,50.916,50.916,46931.7727
2015-08-20 10:30:00,71.09,71.2,71.07,71.18,31768.707482993195,50.9231,51.0019,50.9088,50.9876,31768.7075
2015-08-20 10:35:00,71.16,71.39,71.15,71.38,37316.92677070828,50.9733,51.138,50.9661,51.1309,37316.9268
2015-08-20 10:40:00,71.37,71.47,71.28,71.34,44985.994397759096,51.1237,51.1953,51.0592,51.1022,44985.9944
2015-08-20 10:45:00,71.35,71.4,71.2,71.38,49568.8275310124,51.1094,51.1452,51.0019,51.1309,49568.8275
2015-08-20 10:50:00,71.37,71.6,71.37,71.6,58554.42176870748,51.1237,51.2885,51.1237,51.2885,58554.4218
2015-08-20 10:55:00,71.6,71.61,71.4,71.41,40369.14765906362,51.2885,51.2956,51.1452,51.1524,40369.1477
2015-08-20 11:00:00,71.42,71.54,71.41,71.43,31413.565426170466,51.1595,51.2455,51.1524,51.1667,31413.5654
2015-08-20 11:05:00,71.42,71.42,71.22,71.31,24261.704681872747,51.1595,51.1595,51.0163,51.0807,24261.7047
2015-08-20 11:10:00,71.3,71.36,71.23,71.23,29837.935174069626,51.0736,51.1165,51.0234,51.0234,29837.9352
2015-08-20 11:15:00,71.23,71.38,71.22,71.37,31094.43777511004,51.0234,51.1309,51.0163,51.1237,31094.4378
2015-08-20 11:20:00,71.37,71.63,71.36,71.57,27669.067627050816,51.1237,51.3099,51.1165,51.267,27669.0676
2015-08-20 11:25:00,71.59,71.62,71.47,71.5,27792.11684673869,51.2813,51.3028,51.1953,51.2168,27792.1168
2015-08-20 11:30:00,71.5,71.61,71.46,71.58,19388.75550220088,51.2168,51.2956,51.1882,51.2741,19388.7555
2015-08-20 11:35:00,71.58,71.69,71.51,71.67,46961.78471388555,51.2741,51.3529,51.224,51.3386,46961.7847
2015-08-20 11:40:00,71.65,71.66,71.5,71.52,31147.458983593435,51.3243,51.3314,51.2168,51.2311,31147.459
2015-08-20 11:45:00,71.51,71.59,71.48,71.54,15070.02801120448,51.224,51.2813,51.2025,51.2455,15070.028
2015-08-20 11:50:00,71.54,71.55,71.39,71.39,38168.26730692277,51.2455,51.2526,51.138,51.138,38168.2673
2015-08-20 11:55:00,71.38,71.5,71.36,71.5,28968.587434973982,51.1309,51.2168,51.1165,51.2168,28968.5874
2015-08-20 12:00:00,71.5,71.54,71.39,71.4,18184.27370948379,51.2168,51.2455,51.138,51.1452,18184.2737
2015-08-20 12:05:00,71.4,71.46,71.33,71.45,21778.71148459384,51.1452,51.1882,51.095,51.181,21778.7115
2015-08-20 12:10:00,71.45,71.48,71.33,71.37,18370.3481392557,51.181,51.2025,51.095,51.1237,18370.3481
2015-08-20 12:15:00,71.37,71.37,71.19,71.2,20938.375350140053,51.1237,51.1237,50.9948,51.0019,20938.3754
2015-08-20 12:20:00,71.19,71.24,71.1,71.24,27263.905562224885,50.9948,51.0306,50.9303,51.0306,27263.9056
2015-08-20 12:25:00,71.23,71.3,71.2,71.2,32324.9299719888,51.0234,51.0736,51.0019,51.0019,32324.93
2015-08-20 12:30:00,71.21,71.31,71.12,71.13,22426.970788315324,51.0091,51.0807,50.9446,50.9518,22426.9708
2015-08-20 12:35:00,71.14,71.23,71.13,71.2,43774.509803921566,50.9589,51.0234,50.9518,51.0019,43774.5098
2015-08-20 12:40:00,71.2,71.3,71.17,71.24,15903.361344537814,51.0019,51.0736,50.9804,51.0306,15903.3613
2015-08-20 12:45:00,71.23,71.27,71.09,71.27,20786.31452581032,51.0234,51.0521,50.9231,51.0521,20786.3145
2015-08-20 12:50:00,71.27,71.31,71.2,71.28,35884.3537414966,51.0521,51.0807,51.0019,51.0592,35884.3537
2015-08-20 12:55:00,71.28,71.28,71.17,71.19,24993.99759903961,51.0592,51.0592,50.9804,50.9948,24993.9976
2015-08-20 13:00:00,71.2,71.21,71.12,71.15,29213.68547418967,51.0019,51.0091,50.9446,50.9661,29213.6855
2015-08-20 13:05:00,71.16,71.29,71.13,71.16,41661.664665866345,50.9733,51.0664,50.9518,50.9733,41661.6647
2015-08-20 13:10:00,71.16,71.16,71.09,71.11,43248.299319727885,50.9733,50.9733,50.9231,50.9375,43248.2993
2015-08-20 13:15:00,71.1,71.24,71.07,71.24,34452.78111244497,50.9303,51.0306,50.9088,51.0306,34452.7811
2015-08-20 13:20:00,71.23,71.35,71.23,71.29,27946.17847138856,51.0234,51.1094,51.0234,51.0664,27946.1785
2015-08-20 13:25:00,71.29,71.39,71.24,71.34,19223.68947579032,51.0664,51.138,51.0306,51.1022,19223.6895
2015-08-20 13:30:00,71.35,71.43,71.27,71.3,24146.658663465383,51.1094,51.1667,51.0521,51.0736,24146.6587
2015-08-20 13:35:00,71.29,71.39,71.28,71.36,20973.389355742296,51.0664,51.138,51.0592,51.1165,20973.3894
2015-08-20 13:40:00,71.36,71.36,71.26,71.3,35611.24449779912,51.1165,51.1165,51.0449,51.0736,35611.2445
2015-08-20 13:45:00,71.32,71.41,71.27,71.4,26395.55822328932,51.0879,51.1524,51.0521,51.1452,26395.5582
2015-08-20 13:50:00,71.4,71.42,71.27,71.3,28570.428171268504,51.1452,51.1595,51.0521,51.0736,28570.4282
2015-08-20 13:55:00,71.3,71.37,71.26,71.37,32673.06922769108,51.0736,51.1237,51.0449,51.1237,32673.0692
2015-08-20 14:00:00,71.37,71.37,71.25,71.26,36019.407763105235,51.1237,51.1237,51.0377,51.0449,36019.4078
2015-08-20 14:05:00,71.26,71.26,71.08,71.11,24296.718687474982,51.0449,51.0449,50.916,50.9375,24296.7187
2015-08-20 14:10:00,71.11,71.17,71.09,71.11,29550.82032813125,50.9375,50.9804,50.9231,50.9375,29550.8203
2015-08-20 14:15:00,71.1,71.13,71.02,71.05,35337.13485394157,50.9303,50.9518,50.873,50.8945,35337.1349
2015-08-20 14:20:00,71.05,71.06,70.96,70.96,37094.83793517407,50.8945,50.9016,50.83,50.83,37094.8379
2015-08-20 14:25:00,70.97,70.97,70.87,70.87,37817.12685074029,50.8372,50.8372,50.7655,50.7655,37817.1269
2015-08-20 14:30:00,70.87,70.9,70.8,70.81,27730.092036814724,50.7655,50.787,50.7154,50.7226,27730.092
2015-08-20 14:35:00,70.81,70.9,70.79,70.84,32249.89995998399,50.7226,50.787,50.7082,50.744,32249.9
2015-08-20 14:40:00,70.85,70.85,70.7,70.74,30688.275310124045,50.7512,50.7512,50.6438,50.6724,30688.2753
2015-08-20 14:45:00,70.75,70.76,70.61,70.63,31372.54901960784,50.6796,50.6867,50.5793,50.5936,31372.549
2015-08-20 14:50:00,70.63,70.7,70.62,70.64,42331.93277310924,50.5936,50.6438,50.5865,50.6008,42331.9328
2015-08-20 14:55:00,70.64,70.68,70.58,70.61,41484.59383753501,50.6008,50.6294,50.5578,50.5793,41484.5938
2015-08-20 15:00:00,70.61,70.69,70.53,70.69,33509.4037615046,50.5793,50.6366,50.522,50.6366,33509.4038
2015-08-20 15:05:00,70.68,70.73,70.65,70.7,40670.26810724289,50.6294,50.6653,50.6079,50.6438,40670.2681
2015-08-20 15:10:00,70.7,70.75,70.59,70.6,46502.60104041616,50.6438,50.6796,50.565,50.5721,46502.601
2015-08-20 15:15:00,70.61,70.68,70.55,70.57,52847.13885554221,50.5793,50.6294,50.5363,50.5506,52847.1389
2015-08-20 15:20:00,70.58,70.65,70.57,70.63,43034.21368547418,50.5578,50.6079,50.5506,50.5936,43034.2137
2015-08-20 15:25:00,70.64,70.77,70.61,70.76,64538.81552621048,50.6008,50.6939,50.5793,50.6867,64538.8155
2015-08-20 15:30:00,70.76,70.79,70.7,70.72,79583.83353341336,50.6867,50.7082,50.6438,50.6581,79583.8335
2015-08-20 15:35:00,70.73,70.76,70.63,70.64,78802.52100840335,50.6653,50.6867,50.5936,50.6008,78802.521
2015-08-20 15:40:00,70.64,70.72,70.56,70.7,114416.76670668264,50.6008,50.6581,50.5435,50.6438,114416.7667
2015-08-20 15:45:00,70.68,70.69,70.6,70.63,118478.3913565426,50.6294,50.6366,50.5721,50.5936,118478.3914
2015-08-20 15:50:00,70.63,70.64,70.55,70.55,125136.0544217687,50.5936,50.6008,50.5363,50.5363,125136.0544
2015-08-20 15:55:00,70.55,70.58,70.43,70.45,301663.6654661864,50.5363,50.5578,50.4504,50.4647,301663.6655
2015-08-21 09:30:00,69.92,70.7,69.87,70.39,271999.79991996795,50.085,50.6438,50.0492,50.4217,271999.7999
2015-08-21 09:35:00,70.47,70.81,70.39,70.53,69193.67747098839,50.479,50.7226,50.4217,50.522,69193.6775
2015-08-21 09:40:00,70.57,70.67,70.4,70.58,46954.7819127651,50.5506,50.6223,50.4289,50.5578,46954.7819
2015-08-21 09:45:00,70.54,70.59,70.3,70.44,37755.10204081632,50.5292,50.565,50.3572,50.4575,37755.102
2015-08-21 09:50:00,70.41,70.5,70.24,70.27,77729.09163665466,50.436,50.5005,50.3143,50.3357,77729.0916
2015-08-21 09:55:00,70.28,70.31,70.17,70.22,66771.70868347338,50.3429,50.3644,50.2641,50.2999,66771.7087
2015-08-21 10:00:00,70.2,70.35,70.19,70.23,36961.78471388555,50.2856,50.3931,50.2784,50.3071,36961.7847
2015-08-21 10:05:00,70.22,70.38,70.17,70.23,93355.34213685471,50.2999,50.4145,50.2641,50.3071,93355.3421
2015-08-21 10:10:00,70.24,70.35,70.11,70.19,57934.17366946778,50.3143,50.3931,50.2211,50.2784,57934.1737
2015-08-21 10:15:00,70.18,70.33,70.18,70.19,42034.81392557023,50.2713,50.3787,50.2713,50.2784,42034.8139
2015-08-21 10:20:00,70.2,70.26,70.14,70.14,44598.83953581432,50.2856,50.3286,50.2426,50.2426,44598.8395
2015-08-21 10:25:00,70.15,70.16,69.99,70.0,55434.17366946778,50.2498,50.257,50.1352,50.1423,55434.1737
2015-08-21 10:30:00,70.01,70.02,69.9,69.97,52118.8475390156,50.1495,50.1567,50.0707,50.1209,52118.8475
2015-08-21 10:35:00,69.97,69.97,69.67,69.79,45051.02040816326,50.1209,50.1209,49.906,49.9919,45051.0204
2015-08-21 10:40:00,69.79,69.89,69.7,69.76,57700.0800320128,49.9919,50.0635,49.9274,49.9704,57700.08
2015-08-21 10:45:00,69.73,69.78,69.55,69.55,42217.88715486194,49.9489,49.9848,49.82,49.82,42217.8872
2015-08-21 10:50:00,69.55,69.85,69.55,69.76,50517.2068827531,49.82,50.0349,49.82,49.9704,50517.2069
2015-08-21 10:55:00,69.76,69.76,69.53,69.59,36338.535414165664,49.9704,49.9704,49.8057,49.8487,36338.5354
2015-08-21 11:00:00,69.59,69.64,69.52,69.61,35191.076430572226,49.8487,49.8845,49.7985,49.863,35191.0764
2015-08-21 11:05:00,69.61,69.71,69.54,69.57,27905.162064825927,49.863,49.9346,49.8128,49.8343,27905.1621
2015-08-21 11:10:00,69.56,69.57,69.31,69.51,38690.47619047618,49.8272,49.8343,49.6481,49.7913,38690.4762
2015-08-21 11:15:00,69.53,69.56,69.44,69.47,36238.49539815926,49.8057,49.8272,49.7412,49.7627,36238.4954
2015-08-21 11:20:00,69.44,69.49,69.29,69.3,37583.03321328531,49.7412,49.777,49.6338,49.6409,37583.0332
2015-08-21 11:25:00,69.29,69.49,69.29,69.39,69737.89515806321,49.6338,49.777,49.6338,49.7054,69737.8952
2015-08-21 11:30:00,69.36,69.62,69.33,69.47,84518.80752300919,49.6839,49.8701,49.6624,49.7627,84518.8075
2015-08-21 11:35:00,69.49,69.51,69.38,69.38,37667.06682673069,49.777,49.7913,49.6982,49.6982,37667.0668
2015-08-21 11:40:00,69.37,69.48,69.34,69.45,36851.74069627851,49.6911,49.7699,49.6696,49.7484,36851.7407
2015-08-21 11:45:00,69.45,69.52,69.41,69.52,24514.805922368945,49.7484,49.7985,49.7197,49.7985,24514.8059
2015-08-21 11:50:00,69.53,69.62,69.52,69.61,31022.40896358544,49.8057,49.8701,49.7985,49.863,31022.409
2015-08-21 11:55:00,69.6,69.63,69.54,69.59,35126.05042016807,49.8558,49.8773,49.8128,49.8487,35126.0504
2015-08-21 12:00:00,69.6,69.86,69.57,69.84,32004.801920768303,49.8558,50.0421,49.8343,50.0277,32004.8019
2015-08-21 12:05:00,69.81,69.98,69.79,69.91,36248.4993997599,50.0062,50.128,49.9919,50.0779,36248.4994
2015-08-21 12:10:00,69.9,70.07,69.8,69.81,40341.13645458183,50.0707,50.1925,49.9991,50.0062,40341.1365
2015-08-21 12:15:00,69.82,69.9,69.78,69.88,21911.76470588235,50.0134,50.0707,49.9848,50.0564,21911.7647
2015-08-21 12:20:00,69.88,69.88,69.72,69.78,32387.955182072827,50.0564,50.0564,49.9418,49.9848,32387.9552
2015-08-21 12:25:00,69.74,69.83,69.73,69.79,29211.684673869546,49.9561,50.0206,49.9489,49.9919,29211.6847
2015-08-21 12:30:00,69.78,70.03,69.78,70.01,48116.24649859944,49.9848,50.1638,49.9848,50.1495,48116.2465
2015-08-21 12:35:00,70.01,70.15,70.0,70.14,40759.30372148859,50.1495,50.2498,50.1423,50.2426,40759.3037
2015-08-21 12:40:00,70.14,70.14,69.94,70.04,30637.25490196078,50.2426,50.2426,50.0994,50.171,30637.2549
2015-08-21 12:45:00,70.06,70.07,69.97,70.0,27318.92757102841,50.1853,50.1925,50.1209,50.1423,27318.9276
2015-08-21 12:50:00,70.01,70.05,69.94,69.96,84185.67426970787,50.1495,50.1782,50.0994,50.1137,84185.6743
2015-08-21 12:55:00,69.95,69.95,69.75,69.75,34541.816726690675,50.1065,50.1065,49.9633,49.9633,34541.8167
2015-08-21 13:00:00,69.73,69.84,69.55,69.63,40334.13365346138,49.9489,50.0277,49.82,49.8773,40334.1337
2015-08-21 13:05:00,69.62,69.64,69.53,69.55,36694.67787114846,49.8701,49.8845,49.8057,49.82,36694.6779
2015-08-21 13:10:00,69.55,69.67,69.53,69.64,38006.20248099239,49.82,49.906,49.8057,49.8845,38006.2025
2015-08-21 13:15:00,69.63,69.67,69.57,69.59,34624.84993997599,49.8773,49.906,49.8343,49.8487,34624.8499
2015-08-21 13:20:00,69.59,69.73,69.58,69.7,51948.77951180472,49.8487,49.9489,49.8415,49.9274,51948.7795
2015-08-21 13:25:00,69.7,69.75,69.68,69.75,35638.255302120844,49.9274,49.9633,49.9131,49.9633,35638.2553
2015-08-21 13:30:00,69.75,69.75,69.61,69.72,47425.970388155256,49.9633,49.9633,49.863,49.9418,47425.9704
2015-08-21 13:35:00,69.7,69.95,69.67,69.92,48425.37014805922,49.9274,50.1065,49.906,50.085,48425.3701
2015-08-21 13:40:00,69.93,69.98,69.87,69.89,43792.51700680272,50.0922,50.128,50.0492,50.0635,43792.517
2015-08-21 13:45:00,69.91,69.93,69.81,69.83,40263.10524209683,50.0779,50.0922,50.0062,50.0206,40263.1052
2015-08-21 13:50:00,69.83,69.89,69.75,69.87,41022.40896358543,50.0206,50.0635,49.9633,50.0492,41022.409
2015-08-21 13:55:00,69.86,69.99,69.83,69.95,41845.73829531812,50.0421,50.1352,50.0206,50.1065,41845.7383
2015-08-21 14:00:00,69.93,70.1,69.93,70.09,38271.30852340936,50.0922,50.214,50.0922,50.2068,38271.3085
2015-08-21 14:05:00,70.1,70.1,69.97,70.02,41274.509803921566,50.214,50.214,50.1209,50.1567,41274.5098
2015-08-21 14:10:00,70.01,70.17,69.91,70.16,48228.29131652661,50.1495,50.2641,50.0779,50.257,48228.2913
2015-08-21 14:15:00,70.17,70.34,70.17,70.31,62351.94077631052,50.2641,50.3859,50.2641,50.3644,62351.9408
2015-08-21 14:20:00,70.3,70.35,70.08,70.12,49731.89275710283,50.3572,50.3931,50.1996,50.2283,49731.8928
2015-08-21 14:25:00,70.1,70.22,70.08,70.1,30644.257703081228,50.214,50.2999,50.1996,50.214,30644.2577
2015-08-21 14:30:00,70.11,70.12,70.0,70.0,40726.29051620648,50.2211,50.2283,50.1423,50.1423,40726.2905
2015-08-21 14:35:00,69.99,70.0,69.83,69.94,53551.42056822729,50.1352,50.1423,50.0206,50.0994,53551.4206
2015-08-21 14:40:00,69.94,69.99,69.86,69.86,47855.142056822726,50.0994,50.1352,50.0421,50.0421,47855.1421
2015-08-21 14:45:00,69.86,69.88,69.7,69.72,36195.47819127651,50.0421,50.0564,49.9274,49.9418,36195.4782
2015-08-21 14:50:00,69.7,69.9,69.69,69.88,100342.13685474188,49.9274,50.0707,49.9203,50.0564,100342.1369
2015-08-21 14:55:00,69.88,69.88,69.78,69.81,53686.474589835925,50.0564,50.0564,49.9848,50.0062,53686.4746
2015-08-21 15:00:00,69.81,69.88,69.78,69.81,60723.28931572628,50.0062,50.0564,49.9848,50.0062,60723.2893
2015-08-21 15:05:00,69.84,69.84,69.72,69.72,81646.65866346538,50.0277,50.0277,49.9418,49.9418,81646.6587
2015-08-21 15:10:00,69.71,69.79,69.61,69.63,65741.29651860743,49.9346,49.9919,49.863,49.8773,65741.2965
2015-08-21 15:15:00,69.64,69.78,69.5,69.74,92220.88835534212,49.8845,49.9848,49.7842,49.9561,92220.8884
2015-08-21 15:20:00,69.74,69.77,69.62,69.7,63962.5850340136,49.9561,49.9776,49.8701,49.9274,63962.585
2015-08-21 15:25:00,69.72,69.72,69.55,69.61,61622.64905962384,49.9418,49.9418,49.82,49.863,61622.6491
2015-08-21 15:30:00,69.61,69.64,69.44,69.51,230679.27170868343,49.863,49.8845,49.7412,49.7913,230679.2717
2015-08-21 15:35:00,69.51,69.54,69.4,69.54,82658.06322529011,49.7913,49.8128,49.7125,49.8128,82658.0632
2015-08-21 15:40:00,69.53,69.64,69.44,69.59,103895.5582232893,49.8057,49.8845,49.7412,49.8487,103895.5582
2015-08-21 15:45:00,69.58,69.65,69.44,69.63,149639.85594237695,49.8415,49.8916,49.7412,49.8773,149639.8559
2015-08-21 15:50:00,69.63,69.73,69.48,69.49,164227.69107643055,49.8773,49.9489,49.7699,49.777,164227.6911
2015-08-21 15:55:00,69.47,69.48,69.25,69.25,363925.5702280912,49.7627,49.7699,49.6051,49.6051,363925.5702
2015-08-24 09:30:00,66.36,67.09,64.8,65.97,320682.2729091636,47.5349,48.0579,46.4175,47.2556,320682.2729
2015-08-24 09:35:00,65.6,66.65,65.51,66.47,278023.2092837134,46.9905,47.7427,46.9261,47.6137,278023.2093
2015-08-24 09:40:00,66.47,68.62,66.37,67.66,177527.0108043217,47.6137,49.1538,47.5421,48.4662,177527.0108
2015-08-24 09:45:00,67.71,67.82,65.87,66.02,184107.6430572229,48.502,48.5808,47.1839,47.2914,184107.6431
2015-08-24 09:50:00,66.1,66.42,65.71,66.18,244665.8663465386,47.3487,47.5779,47.0693,47.406,244665.8663
2015-08-24 09:55:00,66.16,66.55,65.98,66.36,221337.5350140056,47.3917,47.671,47.2627,47.5349,221337.535
2015-08-24 10:00:00,66.38,67.25,66.23,67.08,157687.07482993195,47.5493,48.1725,47.4418,48.0507,157687.0748
2015-08-24 10:05:00,67.09,67.18,66.3,66.85,229948.97959183672,48.0579,48.1223,47.492,47.8859,229948.9796
2015-08-24 10:10:00,66.82,67.24,66.75,66.83,128835.53421368546,47.8644,48.1653,47.8143,47.8716,128835.5342
2015-08-24 10:15:00,66.82,67.5,66.77,67.1,125335.13405362144,47.8644,48.3515,47.8286,48.065,125335.1341
2015-08-24 10:20:00,67.08,67.47,66.99,67.44,122971.18847539014,48.0507,48.3301,47.9862,48.3086,122971.1885
2015-08-24 10:25:00,67.46,67.46,66.45,66.46,126661.66466586634,48.3229,48.3229,47.5994,47.6066,126661.6647
2015-08-24 10:30:00,66.4,66.56,65.88,65.98,146117.4469787915,47.5636,47.6782,47.1911,47.2627,146117.447
2015-08-24 10:35:00,65.99,66.79,65.97,66.6,130574.22969187674,47.2699,47.843,47.2556,47.7069,130574.2297
2015-08-24 10:40:00,66.63,66.86,66.22,66.37,88880.55222088835,47.7283,47.8931,47.4347,47.5421,88880.5522
2015-08-24 10:45:00,66.42,66.82,66.36,66.6,50897.35894357743,47.5779,47.8644,47.5349,47.7069,50897.3589
2015-08-24 10:50:00,66.66,66.81,66.51,66.66,48520.4081632653,47.7498,47.8573,47.6424,47.7498,48520.4082
2015-08-24 10:55:00,66.64,66.68,66.43,66.48,66931.77270908363,47.7355,47.7642,47.5851,47.6209,66931.7727
2015-08-24 11:00:00,66.48,66.64,66.41,66.55,71601.64065626249,47.6209,47.7355,47.5708,47.671,71601.6407
2015-08-24 11:05:00,66.57,66.61,66.22,66.3,56752.70108043217,47.6854,47.714,47.4347,47.492,56752.7011
2015-08-24 11:10:00,66.25,66.34,66.05,66.27,85545.21808723488,47.4561,47.5206,47.3129,47.4705,85545.2181
2015-08-24 11:15:00,66.32,66.38,66.03,66.23,62237.89515806322,47.5063,47.5493,47.2986,47.4418,62237.8952
2015-08-24 11:20:00,66.22,66.22,65.87,65.99,93876.55062024808,47.4347,47.4347,47.1839,47.2699,93876.5506
2015-08-24 11:25:00,65.99,66.1,65.83,65.95,101849.73989595837,47.2699,47.3487,47.1553,47.2412,101849.7399
2015-08-24 11:30:00,65.94,66.22,65.87,66.22,116380.55222088836,47.2341,47.4347,47.1839,47.4347,116380.5522
2015-08-24 11:35:00,66.22,66.51,66.17,66.42,54897.95918367346,47.4347,47.6424,47.3988,47.5779,54897.9592
2015-08-24 11:40:00,66.43,66.57,66.28,66.57,114112.6450580232,47.5851,47.6854,47.4776,47.6854,114112.6451
2015-08-24 11:45:00,66.57,66.75,66.51,66.7,76909.76390556221,47.6854,47.8143,47.6424,47.7785,76909.7639
2015-08-24 11:50:00,66.69,67.25,66.68,67.25,56615.6462585034,47.7713,48.1725,47.7642,48.1725,56615.6463
2015-08-24 11:55:00,67.21,67.21,66.8,66.81,61393.55742296918,48.1438,48.1438,47.8501,47.8573,61393.5574
2015-08-24 12:00:00,66.76,66.88,66.58,66.64,63353.341336534606,47.8215,47.9074,47.6925,47.7355,63353.3413
2015-08-24 12:05:00,66.67,67.03,66.56,66.99,65140.05602240896,47.757,48.0149,47.6782,47.9862,65140.056
2015-08-24 12:10:00,67.01,67.29,66.94,67.04,54074.62985194077,48.0005,48.2011,47.9504,48.022,54074.6299
2015-08-24 12:15:00,67.09,67.41,66.99,67.4,80409.16366546617,48.0579,48.2871,47.9862,48.2799,80409.1637
2015-08-24 12:20:00,67.41,67.55,67.36,67.53,43266.30652260904,48.2871,48.3874,48.2513,48.373,43266.3065
2015-08-24 12:25:00,67.53,67.82,67.48,67.62,77957.18287314926,48.373,48.5808,48.3372,48.4375,77957.1829
2015-08-24 12:30:00,67.61,67.88,67.46,67.88,105890.35614245698,48.4303,48.6237,48.3229,48.6237,105890.3561
2015-08-24 12:35:00,67.85,67.99,67.8,67.88,45552.22088835534,48.6023,48.7025,48.5664,48.6237,45552.2209
2015-08-24 12:40:00,67.91,68.05,67.79,67.92,74835.9343737495,48.6452,48.7455,48.5593,48.6524,74835.9344
2015-08-24 12:45:00,67.95,68.04,67.71,67.91,108078.231292517,48.6739,48.7384,48.502,48.6452,108078.2313
2015-08-24 12:50:00,67.87,68.27,67.87,68.24,56974.78991596638,48.6166,48.9031,48.6166,48.8816,56974.7899
2015-08-24 12:55:00,68.24,68.37,68.16,68.2,40179.07162865146,48.8816,48.9747,48.8243,48.853,40179.0716
2015-08-24 13:00:00,68.24,68.4,68.21,68.26,41406.56262505001,48.8816,48.9962,48.8601,48.8959,41406.5626
2015-08-24 13:05:00,68.24,68.35,68.2,68.26,52236.89475790315,48.8816,48.9604,48.853,48.8959,52236.8948
2015-08-24 13:10:00,68.29,68.37,68.02,68.17,72845.13805522208,48.9174,48.9747,48.724,48.8315,72845.1381
2015-08-24 13:15:00,68.14,68.17,67.84,68.16,56914.76590636254,48.81,48.8315,48.5951,48.8243,56914.7659
2015-08-24 13:20:00,68.11,68.14,67.62,67.71,30593.237294917963,48.7885,48.81,48.4375,48.502,30593.2373
2015-08-24 13:25:00,67.69,67.74,67.53,67.61,60220.08803521408,48.4876,48.5235,48.373,48.4303,60220.088
2015-08-24 13:30:00,67.6,67.6,67.32,67.34,39556.82272909163,48.4232,48.4232,48.2226,48.2369,39556.8227
2015-08-24 13:35:00,67.35,67.47,67.26,67.34,47115.84633853541,48.2441,48.3301,48.1796,48.2369,47115.8463
2015-08-24 13:40:00,67.36,67.58,67.31,67.43,48639.45578231292,48.2513,48.4088,48.2154,48.3014,48639.4558
2015-08-24 13:45:00,67.41,67.68,67.35,67.62,57469.98799519808,48.2871,48.4805,48.2441,48.4375,57469.988
2015-08-24 13:50:00,67.61,67.61,67.25,67.27,42336.93477390956,48.4303,48.4303,48.1725,48.1868,42336.9348
2015-08-24 13:55:00,67.23,67.23,67.0,67.04,62095.83833533413,48.1581,48.1581,47.9934,48.022,62095.8383
2015-08-24 14:00:00,67.05,67.16,66.94,67.12,61214.48579431772,48.0292,48.108,47.9504,48.0793,61214.4858
2015-08-24 14:05:00,67.12,67.15,66.84,66.85,70937.37494997999,48.0793,48.1008,47.8788,47.8859,70937.3749
2015-08-24 14:10:00,66.84,66.95,66.65,66.67,70629.25170068027,47.8788,47.9576,47.7427,47.757,70629.2517
2015-08-24 14:15:00,66.66,66.95,66.53,66.95,107076.8307322929,47.7498,47.9576,47.6567,47.9576,107076.8307
2015-08-24 14:20:00,66.93,67.14,66.85,66.98,79455.78231292516,47.9432,48.0937,47.8859,47.9791,79455.7823
2015-08-24 14:25:00,66.96,66.99,66.82,66.9,57733.09323729491,47.9647,47.9862,47.8644,47.9218,57733.0932
2015-08-24 14:30:00,66.88,67.07,66.84,67.01,86652.66106442576,47.9074,48.0435,47.8788,48.0005,86652.6611
2015-08-24 14:35:00,67.02,67.2,66.99,67.13,64697.87915166066,48.0077,48.1366,47.9862,48.0865,64697.8792
2015-08-24 14:40:00,67.12,67.12,66.86,66.95,95228.09123649458,48.0793,48.0793,47.8931,47.9576,95228.0912
2015-08-24 14:45:00,66.92,66.94,66.6,66.81,75529.21168467386,47.9361,47.9504,47.7069,47.8573,75529.2117
2015-08-24 14:50:00,66.8,66.88,66.29,66.29,105754.30172068828,47.8501,47.9074,47.4848,47.4848,105754.3017
2015-08-24 14:55:00,66.26,66.5,65.97,66.07,75963.38535414165,47.4633,47.6352,47.2556,47.3272,75963.3854
2015-08-24 15:00:00,66.05,66.11,65.58,66.03,93074.22969187674,47.3129,47.3559,46.9762,47.2986,93074.2297
2015-08-24 15:05:00,66.01,66.46,66.0,66.46,74890.956382553,47.2842,47.6066,47.2771,47.6066,74890.9564
2015-08-24 15:10:00,66.42,66.43,66.01,66.12,105276.11044417766,47.5779,47.5851,47.2842,47.363,105276.1104
2015-08-24 15:15:00,66.11,66.12,65.83,65.89,88153.2613045218,47.3559,47.363,47.1553,47.1983,88153.2613
2015-08-24 15:20:00,65.9,65.97,65.37,65.56,164344.73789515803,47.2054,47.2556,46.8258,46.9619,164344.7379
2015-08-24 15:25:00,65.58,65.65,65.29,65.41,150866.34653861544,46.9762,47.0264,46.7685,46.8544,150866.3465
2015-08-24 15:30:00,65.41,65.59,65.21,65.59,472369.9479791916,46.8544,46.9834,46.7112,46.9834,472369.948
2015-08-24 15:35:00,65.58,66.42,65.54,66.37,232614.04561824727,46.9762,47.5779,46.9476,47.5421,232614.0456
2015-08-24 15:40:00,66.37,66.41,65.95,66.4,212046.818727491,47.5421,47.5708,47.2412,47.5636,212046.8187
2015-08-24 15:45:00,66.42,66.53,65.81,65.9,456576.6306522609,47.5779,47.6567,47.141,47.2054,456576.6307
2015-08-24 15:50:00,65.89,66.32,65.89,66.24,363391.356542617,47.1983,47.5063,47.1983,47.449,363391.3565
2015-08-24 15:55:00,66.22,66.24,65.61,65.7,386964.7859143657,47.4347,47.449,46.9977,47.0622,386964.7859
2015-08-25 09:30:00,67.77,68.12,67.31,67.57,214536.81472589032,48.5449,48.7957,48.2154,48.4017,214536.8147
2015-08-25 09:35:00,67.52,67.75,67.37,67.73,159950.98039215684,48.3659,48.5306,48.2584,48.5163,159950.9804
2015-08-25 09:40:00,67.73,67.9,67.15,67.39,111317.5270108043,48.5163,48.6381,48.1008,48.2727,111317.527
2015-08-25 09:45:00,67.35,67.43,67.09,67.21,139844.93797519006,48.2441,48.3014,48.0579,48.1438,139844.938
2015-08-25 09:50:00,67.23,67.44,67.05,67.31,177206.8827531012,48.1581,48.3086,48.0292,48.2154,177206.8828
2015-08-25 09:55:00,67.31,67.36,66.85,67.04,109264.70588235292,48.2154,48.2513,47.8859,48.022,109264.7059
2015-08-25 10:00:00,67.03,67.28,67.01,67.25,102591.0364145658,48.0149,48.194,48.0005,48.1725,102591.0364
2015-08-25 10:05:00,67.26,67.54,67.12,67.48,98024.20968387356,48.1796,48.3802,48.0793,48.3372,98024.2097
2015-08-25 10:10:00,67.47,67.63,67.34,67.59,78176.27050820328,48.3301,48.4447,48.2369,48.416,78176.2705
2015-08-25 10:15:00,67.59,67.79,67.45,67.5,73599.43977591036,48.416,48.5593,48.3157,48.3515,73599.4398
2015-08-25 10:20:00,67.49,67.73,67.48,67.58,82329.93197278911,48.3444,48.5163,48.3372,48.4088,82329.932
2015-08-25 10:25:00,67.57,67.63,67.47,67.61,54315.7262905162,48.4017,48.4447,48.3301,48.4303,54315.7263
2015-08-25 10:30:00,67.59,67.62,67.47,67.62,65353.1412565026,48.416,48.4375,48.3301,48.4375,65353.1413
2015-08-25 10:35:00,67.65,67.84,67.58,67.84,80471.18847539015,48.459,48.5951,48.4088,48.5951,80471.1885
2015-08-25 10:40:00,67.84,68.13,67.84,68.1,70511.20448179271,48.5951,48.8028,48.5951,48.7813,70511.2045
2015-08-25 10:45:00,68.1,68.17,67.92,68.08,97077.83113245296,48.7813,48.8315,48.6524,48.767,97077.8311
2015-08-25 10:50:00,68.09,68.14,68.0,68.14,121653.66146458582,48.7742,48.81,48.7097,48.81,121653.6615
2015-08-25 10:55:00,68.12,68.25,68.03,68.25,109113.64545818328,48.7957,48.8888,48.7312,48.8888,109113.6455
2015-08-25 11:00:00,68.26,68.57,68.26,68.55,77809.12364945977,48.8959,49.118,48.8959,49.1037,77809.1236
2015-08-25 11:05:00,68.53,68.61,68.4,68.53,72635.05402160864,49.0894,49.1467,48.9962,49.0894,72635.054
2015-08-25 11:10:00,68.55,68.86,68.55,68.69,65824.32973189275,49.1037,49.3257,49.1037,49.204,65824.3297
2015-08-25 11:15:00,68.69,68.73,68.54,68.59,79543.81752701079,49.204,49.2326,49.0965,49.1323,79543.8175
2015-08-25 11:20:00,68.58,68.74,68.57,68.59,75618.24729891957,49.1252,49.2398,49.118,49.1323,75618.2473
2015-08-25 11:25:00,68.61,68.62,68.4,68.4,46697.67907162865,49.1467,49.1538,48.9962,48.9962,46697.6791
2015-08-25 11:30:00,68.4,68.47,68.2,68.44,139201.68067226888,48.9962,49.0464,48.853,49.0249,139201.6807
2015-08-25 11:35:00,68.45,68.57,68.4,68.41,121977.79111644656,49.032,49.118,48.9962,49.0034,121977.7911
2015-08-25 11:40:00,68.42,68.42,68.19,68.26,127162.8651460584,49.0106,49.0106,48.8458,48.8959,127162.8651
2015-08-25 11:45:00,68.26,68.29,68.12,68.13,83970.58823529411,48.8959,48.9174,48.7957,48.8028,83970.5882
2015-08-25 11:50:00,68.12,68.27,68.08,68.12,71902.76110444177,48.7957,48.9031,48.767,48.7957,71902.7611
2015-08-25 11:55:00,68.14,68.14,67.85,67.86,51653.66146458583,48.81,48.81,48.6023,48.6094,51653.6615
2015-08-25 12:00:00,67.86,68.02,67.86,67.97,44813.925570228086,48.6094,48.724,48.6094,48.6882,44813.9256
2015-08-25 12:05:00,67.95,68.14,67.94,68.14,116686.67466986792,48.6739,48.81,48.6667,48.81,116686.6747
2015-08-25 12:10:00,68.14,68.2,68.08,68.12,80871.34853941576,48.81,48.853,48.767,48.7957,80871.3485
2015-08-25 12:15:00,68.12,68.19,68.09,68.18,81010.40416166466,48.7957,48.8458,48.7742,48.8386,81010.4042
2015-08-25 12:20:00,68.17,68.49,68.16,68.41,81798.71948779511,48.8315,49.0607,48.8243,49.0034,81798.7195
2015-08-25 12:25:00,68.41,68.52,68.41,68.49,62662.06482593036,49.0034,49.0822,49.0034,49.0607,62662.0648
2015-08-25 12:30:00,68.5,68.65,68.49,68.61,88618.44737895158,49.0679,49.1753,49.0607,49.1467,88618.4474
2015-08-25 12:35:00,68.61,68.62,68.29,68.32,64699.87995198079,49.1467,49.1538,48.9174,48.9389,64699.88
2015-08-25 12:40:00,68.31,68.66,68.3,68.63,82550.0200080032,48.9318,49.1825,48.9246,49.161,82550.02
2015-08-25 12:45:00,68.64,68.72,68.54,68.58,64160.66426570628,49.1681,49.2255,49.0965,49.1252,64160.6643
2015-08-25 12:50:00,68.59,68.63,68.44,68.44,73699.47979191676,49.1323,49.161,49.0249,49.0249,73699.4798
2015-08-25 12:55:00,68.43,68.53,68.25,68.25,74203.68147258903,49.0177,49.0894,48.8888,48.8888,74203.6815
2015-08-25 13:00:00,68.26,68.39,68.2,68.36,32601.040416166463,48.8959,48.9891,48.853,48.9676,32601.0404
2015-08-25 13:05:00,68.36,68.51,68.31,68.32,38957.58303321328,48.9676,49.075,48.9318,48.9389,38957.583
2015-08-25 13:10:00,68.31,68.35,68.13,68.24,38266.30652260904,48.9318,48.9604,48.8028,48.8816,38266.3065
2015-08-25 13:15:00,68.22,68.26,68.1,68.1,32456.982793117244,48.8673,48.8959,48.7813,48.7813,32456.9828
2015-08-25 13:20:00,68.09,68.3,68.05,68.25,45588.23529411764,48.7742,48.9246,48.7455,48.8888,45588.2353
2015-08-25 13:25:00,68.24,68.24,67.84,67.91,83244.29771908763,48.8816,48.8816,48.5951,48.6452,83244.2977
2015-08-25 13:30:00,67.89,68.07,67.86,67.97,66968.787515006,48.6309,48.7598,48.6094,48.6882,66968.7875
2015-08-25 13:35:00,67.97,68.03,67.89,67.97,54942.97719087634,48.6882,48.7312,48.6309,48.6882,54942.9772
2015-08-25 13:40:00,67.96,67.99,67.82,67.82,52553.02120848339,48.6811,48.7025,48.5808,48.5808,52553.0212
2015-08-25 13:45:00,67.83,67.87,67.68,67.76,33044.21768707483,48.5879,48.6166,48.4805,48.5378,33044.2177
2015-08-25 13:50:00,67.76,67.94,67.74,67.84,38927.57102841136,48.5378,48.6667,48.5235,48.5951,38927.571
2015-08-25 13:55:00,67.83,68.03,67.76,67.77,122371.9487795118,48.5879,48.7312,48.5378,48.5449,122371.9488
2015-08-25 14:00:00,67.78,67.79,67.66,67.67,65198.07923169267,48.5521,48.5593,48.4662,48.4733,65198.0792
2015-08-25 14:05:00,67.66,67.76,67.62,67.68,56977.79111644657,48.4662,48.5378,48.4375,48.4805,56977.7911
2015-08-25 14:10:00,67.68,67.82,67.67,67.78,105825.3301320528,48.4805,48.5808,48.4733,48.5521,105825.3301
2015-08-25 14:15:00,67.78,67.91,67.69,67.88,59004.601840736286,48.5521,48.6452,48.4876,48.6237,59004.6018
2015-08-25 14:20:00,67.87,68.14,67.82,68.03,66830.73229291716,48.6166,48.81,48.5808,48.7312,66830.7323
2015-08-25 14:25:00,68.04,68.11,67.87,67.98,96403.56142456982,48.7384,48.7885,48.6166,48.6954,96403.5614
2015-08-25 14:30:00,67.97,68.04,67.74,67.81,120702.28091236492,48.6882,48.7384,48.5235,48.5736,120702.2809
2015-08-25 14:35:00,67.78,67.88,67.68,67.77,53970.58823529411,48.5521,48.6237,48.4805,48.5449,53970.5882
2015-08-25 14:40:00,67.77,67.89,67.77,67.8,51912.76510604241,48.5449,48.6309,48.5449,48.5664,51912.7651
2015-08-25 14:45:00,67.8,67.93,67.72,67.93,45173.06922769107,48.5664,48.6596,48.5091,48.6596,45173.0692
2015-08-25 14:50:00,67.93,68.02,67.79,67.79,94082.63305322127,48.6596,48.724,48.5593,48.5593,94082.6331
2015-08-25 14:55:00,67.77,67.78,67.67,67.74,54511.80472188875,48.5449,48.5521,48.4733,48.5235,54511.8047
2015-08-25 15:00:00,67.74,67.8,67.64,67.65,65837.33493397359,48.5235,48.5664,48.4518,48.459,65837.3349
2015-08-25 15:05:00,67.66,67.66,67.47,67.53,67910.16406562625,48.4662,48.4662,48.3301,48.373,67910.1641
2015-08-25 15:10:00,67.53,67.6,67.51,67.55,63226.29051620648,48.373,48.4232,48.3587,48.3874,63226.2905
2015-08-25 15:15:00,67.54,67.54,67.21,67.22,85105.0420168067,48.3802,48.3802,48.1438,48.151,85105.042
2015-08-25 15:20:00,67.21,67.22,66.98,66.99,64871.9487795118,48.1438,48.151,47.9791,47.9862,64871.9488
2015-08-25 15:25:00,66.98,67.08,66.85,66.93,105321.12845138054,47.9791,48.0507,47.8859,47.9432,105321.1285
2015-08-25 15:30:00,66.9,67.0,66.61,66.83,116967.78711484592,47.9218,47.9934,47.714,47.8716,116967.7871
2015-08-25 15:35:00,66.83,66.94,66.42,66.44,139433.77350940375,47.8716,47.9504,47.5779,47.5922,139433.7735
2015-08-25 15:40:00,66.42,66.75,66.28,66.49,116729.69187675069,47.5779,47.8143,47.4776,47.6281,116729.6919
2015-08-25 15:45:00,66.48,66.48,65.86,66.04,151934.7739095638,47.6209,47.6209,47.1768,47.3057,151934.7739
2015-08-25 15:50:00,66.02,66.55,65.87,66.51,141634.6538615446,47.2914,47.671,47.1839,47.6424,141634.6539
2015-08-25 15:55:00,66.5,66.5,65.66,65.75,506289.51580632245,47.6352,47.6352,47.0335,47.098,506289.5158
2015-08-26 09:30:00,67.25,67.74,67.03,67.54,163936.57462985194,48.1725,48.5235,48.0149,48.3802,163936.5746
2015-08-26 09:35:00,67.48,67.49,66.98,67.02,90856.3425370148,48.3372,48.3444,47.9791,48.0077,90856.3425
2015-08-26 09:40:00,67.08,67.19,66.36,66.56,115677.27090836334,48.0507,48.1295,47.5349,47.6782,115677.2709
2015-08-26 09:45:00,66.52,66.7,66.33,66.56,54316.72669067627,47.6496,47.7785,47.5134,47.6782,54316.7267
2015-08-26 09:50:00,66.53,66.53,66.12,66.18,69701.88075230092,47.6567,47.6567,47.363,47.406,69701.8808
2015-08-26 09:55:00,66.22,66.48,66.19,66.48,40403.1612645058,47.4347,47.6209,47.4132,47.6209,40403.1613
2015-08-26 10:00:00,66.48,66.56,66.35,66.53,40316.12645058023,47.6209,47.6782,47.5278,47.6567,40316.1265
2015-08-26 10:05:00,66.52,66.67,66.46,66.48,46054.42176870748,47.6496,47.757,47.6066,47.6209,46054.4218
2015-08-26 10:10:00,66.49,66.59,66.37,66.44,35631.2525010004,47.6281,47.6997,47.5421,47.5922,35631.2525
2015-08-26 10:15:00,66.43,66.43,66.04,66.06,77694.07763105241,47.5851,47.5851,47.3057,47.32,77694.0776
2015-08-26 10:20:00,66.05,66.41,66.03,66.32,58672.46898759503,47.3129,47.5708,47.2986,47.5063,58672.469
2015-08-26 10:25:00,66.32,66.67,66.32,66.49,42807.12284913965,47.5063,47.757,47.5063,47.6281,42807.1228
2015-08-26 10:30:00,66.51,66.91,66.43,66.71,80387.15486194477,47.6424,47.9289,47.5851,47.7857,80387.1549
2015-08-26 10:35:00,66.71,66.71,66.15,66.27,90695.2781112445,47.7857,47.7857,47.3845,47.4705,90695.2781
2015-08-26 10:40:00,66.26,66.34,66.17,66.2,35423.16926770708,47.4633,47.5206,47.3988,47.4203,35423.1693
2015-08-26 10:45:00,66.19,66.22,66.03,66.13,108671.46858743497,47.4132,47.4347,47.2986,47.3702,108671.4686
2015-08-26 10:50:00,66.14,66.47,66.05,66.43,99761.90476190476,47.3773,47.6137,47.3129,47.5851,99761.9048
2015-08-26 10:55:00,66.43,66.43,66.11,66.16,127867.14685874348,47.5851,47.5851,47.3559,47.3917,127867.1469
2015-08-26 11:00:00,66.18,66.41,66.09,66.3,126370.5482192877,47.406,47.5708,47.3415,47.492,126370.5482
2015-08-26 11:05:00,66.28,66.34,66.19,66.22,201465.58623449376,47.4776,47.5206,47.4132,47.4347,201465.5862
2015-08-26 11:10:00,66.21,66.26,66.1,66.13,163466.38655462183,47.4275,47.4633,47.3487,47.3702,163466.3866
2015-08-26 11:15:00,66.13,66.43,66.12,66.42,49127.65106042416,47.3702,47.5851,47.363,47.5779,49127.6511
2015-08-26 11:20:00,66.4,66.74,66.37,66.4,59924.9699879952,47.5636,47.8071,47.5421,47.5636,59924.97
2015-08-26 11:25:00,66.42,66.6,66.42,66.53,36368.54741896758,47.5779,47.7069,47.5779,47.6567,36368.5474
2015-08-26 11:30:00,66.5,66.6,66.34,66.37,66348.5394157663,47.6352,47.7069,47.5206,47.5421,66348.5394
2015-08-26 11:35:00,66.36,66.36,66.13,66.13,59413.76550620247,47.5349,47.5349,47.3702,47.3702,59413.7655
2015-08-26 11:40:00,66.11,66.29,66.11,66.17,111902.76110444176,47.3559,47.4848,47.3559,47.3988,111902.7611
2015-08-26 11:45:00,66.17,66.2,65.97,66.17,84924.9699879952,47.3988,47.4203,47.2556,47.3988,84924.97
2015-08-26 11:50:00,66.17,66.28,66.07,66.12,61849.73989595837,47.3988,47.4776,47.3272,47.363,61849.7399
2015-08-26 11:55:00,66.11,66.21,66.04,66.13,62773.10924369747,47.3559,47.4275,47.3057,47.3702,62773.1092
2015-08-26 12:00:00,66.13,66.24,66.07,66.11,74939.97599039615,47.3702,47.449,47.3272,47.3559,74939.976
2015-08-26 12:05:00,66.1,66.21,66.03,66.16,54516.80672268907,47.3487,47.4275,47.2986,47.3917,54516.8067
2015-08-26 12:10:00,66.16,66.2,66.04,66.13,28128.251300520205,47.3917,47.4203,47.3057,47.3702,28128.2513
2015-08-26 12:15:00,66.1,66.27,66.05,66.19,40872.34893957582,47.3487,47.4705,47.3129,47.4132,40872.3489
2015-08-26 12:20:00,66.21,66.25,66.02,66.06,29886.95478191276,47.4275,47.4561,47.2914,47.32,29886.9548
2015-08-26 12:25:00,66.1,66.18,65.95,65.97,54481.79271708683,47.3487,47.406,47.2412,47.2556,54481.7927
2015-08-26 12:30:00,65.99,66.02,65.77,65.81,40076.03041216486,47.2699,47.2914,47.1123,47.141,40076.0304
2015-08-26 12:35:00,65.8,65.97,65.78,65.81,36339.535814325725,47.1338,47.2556,47.1195,47.141,36339.5358
2015-08-26 12:40:00,65.81,65.81,65.72,65.75,58197.27891156462,47.141,47.141,47.0765,47.098,58197.2789
2015-08-26 12:45:00,65.75,65.93,65.75,65.88,50178.07122849139,47.098,47.2269,47.098,47.1911,50178.0712
2015-08-26 12:50:00,65.86,65.96,65.78,65.9,27464.98599439776,47.1768,47.2484,47.1195,47.2054,27464.986
2015-08-26 12:55:00,65.91,66.0,65.86,65.99,57216.886754701874,47.2126,47.2771,47.1768,47.2699,57216.8868
2015-08-26 13:00:00,66.0,66.12,65.95,65.97,65819.32773109243,47.2771,47.363,47.2412,47.2556,65819.3277
2015-08-26 13:05:00,65.99,66.0,65.82,65.88,55111.0444177671,47.2699,47.2771,47.1481,47.1911,55111.0444
2015-08-26 13:10:00,65.88,65.95,65.77,65.83,49496.79871948779,47.1911,47.2412,47.1123,47.1553,49496.7987
2015-08-26 13:15:00,65.83,65.96,65.83,65.87,48001.20048019207,47.1553,47.2484,47.1553,47.1839,48001.2005
2015-08-26 13:20:00,65.88,66.04,65.88,65.99,84887.95518207282,47.1911,47.3057,47.1911,47.2699,84887.9552
2015-08-26 13:25:00,66.01,66.07,65.89,66.07,60206.082432973184,47.2842,47.3272,47.1983,47.3272,60206.0824
2015-08-26 13:30:00,66.05,66.11,65.98,66.06,52706.082432973184,47.3129,47.3559,47.2627,47.32,52706.0824
2015-08-26 13:35:00,66.08,66.42,66.08,66.38,72027.81112444977,47.3344,47.5779,47.3344,47.5493,72027.8111
2015-08-26 13:40:00,66.36,66.41,66.19,66.22,51074.42977190876,47.5349,47.5708,47.4132,47.4347,51074.4298
2015-08-26 13:45:00,66.2,66.25,66.02,66.04,47154.86194477791,47.4203,47.4561,47.2914,47.3057,47154.8619
2015-08-26 13:50:00,66.04,66.23,65.98,66.13,83390.35614245698,47.3057,47.4418,47.2627,47.3702,83390.3561
2015-08-26 13:55:00,66.15,66.28,66.05,66.25,57336.93477390956,47.3845,47.4776,47.3129,47.4561,57336.9348
2015-08-26 14:00:00,66.26,66.3,66.0,66.01,67622.0488195278,47.4633,47.492,47.2771,47.2842,67622.0488
2015-08-26 14:05:00,66.0,66.26,65.94,66.22,59110.64425770308,47.2771,47.4633,47.2341,47.4347,59110.6443
2015-08-26 14:10:00,66.21,66.27,66.03,66.08,62626.05042016806,47.4275,47.4705,47.2986,47.3344,62626.0504
2015-08-26 14:15:00,66.08,66.12,65.73,65.83,83323.32933173269,47.3344,47.363,47.0837,47.1553,83323.3293
2015-08-26 14:20:00,65.84,65.85,65.73,65.79,34694.87795118047,47.1625,47.1696,47.0837,47.1266,34694.878
2015-08-26 14:25:00,65.79,65.93,65.74,65.82,55601.24049619847,47.1266,47.2269,47.0908,47.1481,55601.2405
2015-08-26 14:30:00,65.79,65.85,65.74,65.83,72583.03321328531,47.1266,47.1696,47.0908,47.1553,72583.0332
2015-08-26 14:35:00,65.82,66.02,65.82,65.92,125555.22208883552,47.1481,47.2914,47.1481,47.2198,125555.2221
2015-08-26 14:40:00,65.92,66.16,65.92,66.13,62475.99039615846,47.2198,47.3917,47.2198,47.3702,62475.9904
2015-08-26 14:45:00,66.12,66.31,66.0,66.05,98937.575030012,47.363,47.4991,47.2771,47.3129,98937.575
2015-08-26 14:50:00,66.07,66.18,66.01,66.08,57241.89675870348,47.3272,47.406,47.2842,47.3344,57241.8968
2015-08-26 14:55:00,66.07,66.16,65.94,66.13,66166.46658663465,47.3272,47.3917,47.2341,47.3702,66166.4666
2015-08-26 15:00:00,66.12,66.19,66.07,66.13,80135.05402160864,47.363,47.4132,47.3272,47.3702,80135.054
2015-08-26 15:05:00,66.14,66.52,66.14,66.51,90557.22288915566,47.3773,47.6496,47.3773,47.6424,90557.2229
2015-08-26 15:10:00,66.52,66.73,66.49,66.65,99155.66226490596,47.6496,47.8,47.6281,47.7427,99155.6623
2015-08-26 15:15:00,66.68,66.78,66.48,66.77,65925.37014805921,47.7642,47.8358,47.6209,47.8286,65925.3701
2015-08-26 15:20:00,66.77,66.87,66.62,66.71,78388.35534213684,47.8286,47.9003,47.7212,47.7857,78388.3553
2015-08-26 15:25:00,66.71,66.78,66.58,66.66,113563.42537014803,47.7857,47.8358,47.6925,47.7498,113563.4254
2015-08-26 15:30:00,66.67,67.03,66.67,67.02,107780.11204481791,47.757,48.0149,47.757,48.0077,107780.112
2015-08-26 15:35:00,67.01,67.02,66.78,66.81,135893.35734293715,48.0005,48.0077,47.8358,47.8573,135893.3573
2015-08-26 15:40:00,66.82,67.25,66.78,67.16,150423.16926770707,47.8644,48.1725,47.8358,48.108,150423.1693
2015-08-26 15:45:00,67.16,67.24,66.88,66.99,192280.91236494595,48.108,48.1653,47.9074,47.9862,192280.9124
2015-08-26 15:50:00,66.99,67.23,66.99,67.22,279309.7238895558,47.9862,48.1581,47.9862,48.151,279309.7239
2015-08-26 15:55:00,67.21,67.21,66.92,67.09,596778.7114845938,48.1438,48.1438,47.9361,48.0579,596778.7115
2015-08-27 09:30:00,68.37,68.77,68.1,68.28,225225.0900360144,48.9747,49.2613,48.7813,48.9103,225225.09
2015-08-27 09:35:00,68.29,68.29,68.0,68.26,107521.00840336134,48.9174,48.9174,48.7097,48.8959,107521.0084
2015-08-27 09:40:00,68.27,68.7,68.12,68.66,174143.65746298517,48.9031,49.2111,48.7957,49.1825,174143.6575
2015-08-27 09:45:00,68.72,69.34,68.59,69.32,158186.27450980392,49.2255,49.6696,49.1323,49.6552,158186.2745
2015-08-27 09:50:00,69.34,69.45,69.13,69.17,153884.5538215286,49.6696,49.7484,49.5191,49.5478,153884.5538
2015-08-27 09:55:00,69.19,69.31,69.04,69.06,97374.949979992,49.5621,49.6481,49.4547,49.469,97374.95
2015-08-27 10:00:00,69.09,69.09,68.88,68.97,120807.32292917166,49.4905,49.4905,49.3401,49.4045,120807.3229
2015-08-27 10:05:00,68.94,68.96,68.65,68.82,91266.50660264103,49.383,49.3974,49.1753,49.2971,91266.5066
2015-08-27 10:10:00,68.77,68.93,68.77,68.87,87487.99519807922,49.2613,49.3759,49.2613,49.3329,87487.9952
2015-08-27 10:15:00,68.86,69.05,68.85,68.99,153226.29051620647,49.3257,49.4618,49.3186,49.4189,153226.2905
2015-08-27 10:20:00,68.99,69.01,68.83,68.98,83416.36654661864,49.4189,49.4332,49.3042,49.4117,83416.3665
2015-08-27 10:25:00,68.98,69.18,68.98,69.14,105287.11484593835,49.4117,49.555,49.4117,49.5263,105287.1148
2015-08-27 10:30:00,69.13,69.16,69.0,69.12,141434.5738295318,49.5191,49.5406,49.426,49.512,141434.5738
2015-08-27 10:35:00,69.13,69.24,69.13,69.23,69499.79991996798,49.5191,49.5979,49.5191,49.5908,69499.7999
2015-08-27 10:40:00,69.23,69.38,69.13,69.33,164093.63745498197,49.5908,49.6982,49.5191,49.6624,164093.6375
2015-08-27 10:45:00,69.33,69.78,69.26,69.76,108901.56062424969,49.6624,49.9848,49.6123,49.9704,108901.5606
2015-08-27 10:50:00,69.76,69.91,69.64,69.84,108902.56102440976,49.9704,50.0779,49.8845,50.0277,108902.561
2015-08-27 10:55:00,69.85,69.99,69.83,69.95,135138.05522208882,50.0349,50.1352,50.0206,50.1065,135138.0552
2015-08-27 11:00:00,69.94,70.04,69.8,70.0,155641.25650260103,50.0994,50.171,49.9991,50.1423,155641.2565
2015-08-27 11:05:00,70.02,70.24,70.02,70.11,77503.00120048018,50.1567,50.3143,50.1567,50.2211,77503.0012
2015-08-27 11:10:00,70.09,70.23,69.8,69.8,131542.61704681872,50.2068,50.3071,49.9991,49.9991,131542.617
2015-08-27 11:15:00,69.83,70.0,69.71,69.93,60054.02160864345,50.0206,50.1423,49.9346,50.0922,60054.0216
2015-08-27 11:20:00,69.92,70.12,69.89,70.09,94256.70268107242,50.085,50.2283,50.0635,50.2068,94256.7027
2015-08-27 11:25:00,70.08,70.09,69.8,69.85,68857.54301720687,50.1996,50.2068,49.9991,50.0349,68857.543
2015-08-27 11:30:00,69.84,69.9,69.5,69.53,122277.91116446575,50.0277,50.0707,49.7842,49.8057,122277.9112
2015-08-27 11:35:00,69.5,69.53,69.4,69.4,63954.581832733085,49.7842,49.8057,49.7125,49.7125,63954.5818
2015-08-27 11:40:00,69.42,69.48,69.35,69.44,34935.9743897559,49.7269,49.7699,49.6767,49.7412,34935.9744
2015-08-27 11:45:00,69.43,69.53,69.4,69.43,111375.55022008804,49.734,49.8057,49.7125,49.734,111375.5502
2015-08-27 11:50:00,69.42,69.54,69.42,69.5,71238.49539815926,49.7269,49.8128,49.7269,49.7842,71238.4954
2015-08-27 11:55:00,69.5,69.55,69.43,69.5,84051.6206482593,49.7842,49.82,49.734,49.7842,84051.6206
2015-08-27 12:00:00,69.5,69.64,69.47,69.61,78251.30052020807,49.7842,49.8845,49.7627,49.863,78251.3005
2015-08-27 12:05:00,69.61,69.82,69.53,69.62,59951.98079231692,49.863,50.0134,49.8057,49.8701,59951.9808
2015-08-27 12:10:00,69.62,69.72,69.57,69.66,75408.16326530611,49.8701,49.9418,49.8343,49.8988,75408.1633
2015-08-27 12:15:00,69.66,69.67,69.52,69.62,36049.41976790716,49.8988,49.906,49.7985,49.8701,36049.4198
2015-08-27 12:20:00,69.61,69.78,69.56,69.56,29793.91756702681,49.863,49.9848,49.8272,49.8272,29793.9176
2015-08-27 12:25:00,69.54,69.84,69.54,69.84,57461.98479391756,49.8128,50.0277,49.8128,50.0277,57461.9848
2015-08-27 12:30:00,69.84,69.92,69.75,69.9,74061.62464985994,50.0277,50.085,49.9633,50.0707,74061.6246
2015-08-27 12:35:00,69.89,70.19,69.86,70.16,97391.95678271308,50.0635,50.2784,50.0421,50.257,97391.9568
2015-08-27 12:40:00,70.14,70.15,69.94,69.99,95463.18527410964,50.2426,50.2498,50.0994,50.1352,95463.1853
2015-08-27 12:45:00,69.98,70.17,69.96,70.16,116611.64465786311,50.128,50.2641,50.1137,50.257,116611.6447
2015-08-27 12:50:00,70.16,70.2,70.06,70.11,106801.7206882753,50.257,50.2856,50.1853,50.2211,106801.7207
2015-08-27 12:55:00,70.1,70.2,70.07,70.11,86976.7907162865,50.214,50.2856,50.1925,50.2211,86976.7907
2015-08-27 13:00:00,70.11,70.27,70.08,70.12,113430.37214885952,50.2211,50.3357,50.1996,50.2283,113430.3721
2015-08-27 13:05:00,70.12,70.19,70.11,70.14,93743.49739895956,50.2283,50.2784,50.2211,50.2426,93743.4974
2015-08-27 13:10:00,70.14,70.19,70.13,70.16,86053.42136854741,50.2426,50.2784,50.2355,50.257,86053.4214
2015-08-27 13:15:00,70.17,70.29,70.14,70.24,108912.5650260104,50.2641,50.3501,50.2426,50.3143,108912.565
2015-08-27 13:20:00,70.24,70.41,70.16,70.35,55694.277711084425,50.3143,50.436,50.257,50.3931,55694.2777
2015-08-27 13:25:00,70.35,70.46,70.28,70.43,56612.645058023205,50.3931,50.4718,50.3429,50.4504,56612.6451
2015-08-27 13:30:00,70.42,70.48,70.32,70.39,55101.04041616646,50.4432,50.4862,50.3716,50.4217,55101.0404
2015-08-27 13:35:00,70.37,70.4,70.25,70.34,47854.14165666266,50.4074,50.4289,50.3214,50.3859,47854.1417
2015-08-27 13:40:00,70.32,70.42,70.32,70.38,41493.59743897559,50.3716,50.4432,50.3716,50.4145,41493.5974
2015-08-27 13:45:00,70.38,70.39,70.18,70.28,37962.184873949576,50.4145,50.4217,50.2713,50.3429,37962.1849
2015-08-27 13:50:00,70.28,70.28,70.14,70.19,44405.76230492196,50.3429,50.3429,50.2426,50.2784,44405.7623
2015-08-27 13:55:00,70.19,70.28,70.14,70.25,44586.83473389355,50.2784,50.3429,50.2426,50.3214,44586.8347
2015-08-27 14:00:00,70.26,70.34,70.18,70.23,41246.49859943977,50.3286,50.3859,50.2713,50.3071,41246.4986
2015-08-27 14:05:00,70.26,70.26,70.12,70.14,39326.730692276906,50.3286,50.3286,50.2283,50.2426,39326.7307
2015-08-27 14:10:00,70.13,70.33,70.12,70.28,28297.318927571025,50.2355,50.3787,50.2283,50.3429,28297.3189
2015-08-27 14:15:00,70.29,70.29,69.98,70.05,36174.469787915164,50.3501,50.3501,50.128,50.1782,36174.4698
2015-08-27 14:20:00,70.02,70.04,69.85,69.94,46668.66746698679,50.1567,50.171,50.0349,50.0994,46668.6675
2015-08-27 14:25:00,69.93,69.96,69.62,69.69,37027.81112444978,50.0922,50.1137,49.8701,49.9203,37027.8111
2015-08-27 14:30:00,69.69,69.77,69.51,69.56,57100.840336134446,49.9203,49.9776,49.7913,49.8272,57100.8403
2015-08-27 14:35:00,69.57,69.69,69.51,69.66,58989.59583833533,49.8343,49.9203,49.7913,49.8988,58989.5958
2015-08-27 14:40:00,69.67,69.68,69.53,69.53,50402.16086434573,49.906,49.9131,49.8057,49.8057,50402.1609
2015-08-27 14:45:00,69.53,69.67,69.32,69.33,81906.76270508203,49.8057,49.906,49.6552,49.6624,81906.7627
2015-08-27 14:50:00,69.34,69.38,69.23,69.25,43199.27971188475,49.6696,49.6982,49.5908,49.6051,43199.2797
2015-08-27 14:55:00,69.22,69.28,68.86,68.97,100302.12084833931,49.5836,49.6266,49.3257,49.4045,100302.1208
2015-08-27 15:00:00,68.95,69.2,68.75,68.77,104195.67827130853,49.3902,49.5693,49.2469,49.2613,104195.6783
2015-08-27 15:05:00,68.76,69.22,68.76,69.19,166900.76030412162,49.2541,49.5836,49.2541,49.5621,166900.7603
2015-08-27 15:10:00,69.17,69.21,69.05,69.08,69190.6762705082,49.5478,49.5764,49.4618,49.4833,69190.6763
2015-08-27 15:15:00,69.11,69.32,68.95,69.28,93104.24169667864,49.5048,49.6552,49.3902,49.6266,93104.2417
2015-08-27 15:20:00,69.27,69.27,69.04,69.19,76113.44537815126,49.6194,49.6194,49.4547,49.5621,76113.4454
2015-08-27 15:25:00,69.19,69.62,69.15,69.57,92228.89155662264,49.5621,49.8701,49.5335,49.8343,92228.8916
2015-08-27 15:30:00,69.59,69.98,69.5,69.95,96992.79711884752,49.8487,50.128,49.7842,50.1065,96992.7971
2015-08-27 15:35:00,69.94,69.96,69.64,69.76,60981.3925570228,50.0994,50.1137,49.8845,49.9704,60981.3926
2015-08-27 15:40:00,69.77,70.19,69.73,70.14,75143.05722288915,49.9776,50.2784,49.9489,50.2426,75143.0572
2015-08-27 15:45:00,70.14,70.52,70.13,70.49,103713.48539415766,50.2426,50.5148,50.2355,50.4933,103713.4854
2015-08-27 15:50:00,70.48,70.48,70.24,70.32,127057.82312925169,50.4862,50.4862,50.3143,50.3716,127057.8231
2015-08-27 15:55:00,70.33,70.59,70.3,70.53,213579.43177270907,50.3787,50.565,50.3572,50.522,213579.4318
2015-08-28 09:30:00,70.4,70.83,70.2,70.71,90384.15366146456,50.4289,50.7369,50.2856,50.6509,90384.1537
2015-08-28 09:35:00,70.79,71.37,70.69,71.36,55498.19927971188,50.7082,51.1237,50.6366,51.1165,55498.1993
2015-08-28 09:40:00,71.38,71.91,71.32,71.63,115200.0800320128,51.1309,51.5105,51.0879,51.3099,115200.08
2015-08-28 09:45:00,71.63,71.63,70.95,71.05,62151.86074429772,51.3099,51.3099,50.8228,50.8945,62151.8607
2015-08-28 09:50:00,71.1,71.46,71.01,71.36,49058.62344937975,50.9303,51.1882,50.8658,51.1165,49058.6234
2015-08-28 09:55:00,71.36,71.57,71.24,71.57,63450.38015206082,51.1165,51.267,51.0306,51.267,63450.3802
2015-08-28 10:00:00,71.58,71.74,71.44,71.71,87417.96718687474,51.2741,51.3887,51.1738,51.3672,87417.9672
2015-08-28 10:05:00,71.73,71.78,71.39,71.66,94919.96798719486,51.3816,51.4174,51.138,51.3314,94919.968
2015-08-28 10:10:00,71.66,72.0,71.49,71.96,102170.86834733892,51.3314,51.575,51.2097,51.5463,102170.8683
2015-08-28 10:15:00,71.95,72.2,71.94,72.14,68735.49419767906,51.5392,51.7182,51.532,51.6753,68735.4942
2015-08-28 10:20:00,72.16,72.41,72.09,72.32,108556.4225690276,51.6896,51.8687,51.6394,51.8042,108556.4226
2015-08-28 10:25:00,72.3,72.58,72.3,72.54,56465.58623449379,51.7899,51.9904,51.7899,51.9618,56465.5862
2015-08-28 10:30:00,72.51,72.76,72.25,72.28,111313.52541016406,51.9403,52.1194,51.7541,51.7755,111313.5254
2015-08-28 10:35:00,72.28,72.45,72.15,72.16,59293.71748699479,51.7755,51.8973,51.6824,51.6896,59293.7175
2015-08-28 10:40:00,72.17,72.19,71.71,71.92,159501.8007202881,51.6968,51.7111,51.3672,51.5177,159501.8007
2015-08-28 10:45:00,71.93,71.97,71.62,71.73,67525.0100040016,51.5248,51.5535,51.3028,51.3816,67525.01
2015-08-28 10:50:00,71.7,71.98,71.62,71.86,97162.8651460584,51.3601,51.5607,51.3028,51.4747,97162.8651
2015-08-28 10:55:00,71.89,71.92,71.65,71.75,82097.83913565426,51.4962,51.5177,51.3243,51.3959,82097.8391
2015-08-28 11:00:00,71.77,72.04,71.77,71.97,104275.71028411364,51.4102,51.6036,51.4102,51.5535,104275.7103
2015-08-28 11:05:00,72.0,72.13,71.92,71.94,102398.95958383352,51.575,51.6681,51.5177,51.532,102398.9596
2015-08-28 11:10:00,71.93,72.12,71.87,71.98,47698.07923169268,51.5248,51.6609,51.4819,51.5607,47698.0792
2015-08-28 11:15:00,71.98,72.22,71.92,72.16,62574.02961184473,51.5607,51.7326,51.5177,51.6896,62574.0296
2015-08-28 11:20:00,72.15,72.27,72.09,72.15,82604.04161664665,51.6824,51.7684,51.6394,51.6824,82604.0416
2015-08-28 11:25:00,72.15,72.49,72.11,72.47,120133.0532212885,51.6824,51.926,51.6538,51.9116,120133.0532
2015-08-28 11:30:00,72.47,72.8,72.38,72.76,121451.58063225288,51.9116,52.148,51.8472,52.1194,121451.5806
2015-08-28 11:35:00,72.78,73.08,72.72,72.95,113987.5950380152,52.1337,52.3486,52.0907,52.2555,113987.595
2015-08-28 11:40:00,72.95,72.96,72.58,72.79,81935.77430972389,52.2555,52.2626,51.9904,52.1409,81935.7743
2015-08-28 11:45:00,72.82,72.86,72.44,72.53,77339.93597438975,52.1624,52.191,51.8902,51.9546,77339.936
2015-08-28 11:50:00,72.54,72.57,72.34,72.35,116396.55862344935,51.9618,51.9833,51.8185,51.8257,116396.5586
2015-08-28 11:55:00,72.35,72.4,72.12,72.29,63065.22609043617,51.8257,51.8615,51.6609,51.7827,63065.2261
2015-08-28 12:00:00,72.3,72.32,72.14,72.17,103523.4093637455,51.7899,51.8042,51.6753,51.6968,103523.4094
2015-08-28 12:05:00,72.17,72.25,72.11,72.13,73255.30212084833,51.6968,51.7541,51.6538,51.6681,73255.3021
2015-08-28 12:10:00,72.13,72.23,72.01,72.22,75872.34893957582,51.6681,51.7397,51.5821,51.7326,75872.3489
2015-08-28 12:15:00,72.22,72.45,72.22,72.26,59391.756702681065,51.7326,51.8973,51.7326,51.7612,59391.7567
2015-08-28 12:20:00,72.28,72.36,72.07,72.07,65761.30452180872,51.7755,51.8329,51.6251,51.6251,65761.3045
2015-08-28 12:25:00,72.08,72.24,71.91,72.22,47026.81072428971,51.6323,51.7469,51.5105,51.7326,47026.8107
2015-08-28 12:30:00,72.24,72.68,72.2,72.58,51323.5294117647,51.7469,52.0621,51.7182,51.9904,51323.5294
2015-08-28 12:35:00,72.58,72.62,72.42,72.49,35557.22288915566,51.9904,52.0191,51.8758,51.926,35557.2229
2015-08-28 12:40:00,72.5,72.58,72.24,72.24,30762.304921968785,51.9331,51.9904,51.7469,51.7469,30762.3049
2015-08-28 12:45:00,72.22,72.47,72.19,72.38,42579.031612645056,51.7326,51.9116,51.7111,51.8472,42579.0316
2015-08-28 12:50:00,72.38,72.64,72.35,72.54,42102.841136454575,51.8472,52.0334,51.8257,51.9618,42102.8411
2015-08-28 12:55:00,72.57,72.57,72.21,72.27,43913.56542617046,51.9833,51.9833,51.7254,51.7684,43913.5654
2015-08-28 13:00:00,72.28,72.37,72.16,72.33,38899.559823929565,51.7755,51.84,51.6896,51.8114,38899.5598
2015-08-28 13:05:00,72.34,72.5,72.33,72.38,41724.689875950375,51.8185,51.9331,51.8114,51.8472,41724.6899
2015-08-28 13:10:00,72.42,72.53,72.15,72.16,33978.59143657463,51.8758,51.9546,51.6824,51.6896,33978.5914
2015-08-28 13:15:00,72.17,72.37,72.15,72.33,36586.63465386154,51.6968,51.84,51.6824,51.8114,36586.6347
2015-08-28 13:20:00,72.33,72.34,72.03,72.09,50614.24569827931,51.8114,51.8185,51.5965,51.6394,50614.2457
2015-08-28 13:25:00,72.07,72.12,71.78,71.79,31820.72829131652,51.6251,51.6609,51.4174,51.4246,31820.7283
2015-08-28 13:30:00,71.77,71.97,71.77,71.83,36510.604241696674,51.4102,51.5535,51.4102,51.4532,36510.6042
2015-08-28 13:35:00,71.83,71.83,71.37,71.38,71508.60344137654,51.4532,51.4532,51.1237,51.1309,71508.6034
2015-08-28 13:40:00,71.36,71.7,71.32,71.63,97022.80912364944,51.1165,51.3601,51.0879,51.3099,97022.8091
2015-08-28 13:45:00,71.62,71.78,71.57,71.78,26793.7174869948,51.3028,51.4174,51.267,51.4174,26793.7175
2015-08-28 13:50:00,71.79,72.02,71.79,71.96,44905.96238495398,51.4246,51.5893,51.4246,51.5463,44905.9624
2015-08-28 13:55:00,71.96,72.04,71.78,71.84,46261.50460184073,51.5463,51.6036,51.4174,51.4604,46261.5046
2015-08-28 14:00:00,71.89,72.13,71.87,71.95,48792.51700680272,51.4962,51.6681,51.4819,51.5392,48792.517
2015-08-28 14:05:00,71.97,72.14,71.96,72.12,29380.752300920365,51.5535,51.6753,51.5463,51.6609,29380.7523
2015-08-28 14:10:00,72.16,72.27,71.96,72.04,39266.706682673066,51.6896,51.7684,51.5463,51.6036,39266.7067
2015-08-28 14:15:00,72.05,72.05,71.8,71.81,45662.26490596238,51.6108,51.6108,51.4317,51.4389,45662.2649
2015-08-28 14:20:00,71.83,72.01,71.69,71.74,67254.90196078431,51.4532,51.5821,51.3529,51.3887,67254.902
2015-08-28 14:25:00,71.78,71.81,71.62,71.74,43626.450580232085,51.4174,51.4389,51.3028,51.3887,43626.4506
2015-08-28 14:30:00,71.75,71.82,71.56,71.57,58679.47178871548,51.3959,51.446,51.2598,51.267,58679.4718
2015-08-28 14:35:00,71.57,71.62,71.5,71.56,43909.56382553021,51.267,51.3028,51.2168,51.2598,43909.5638
2015-08-28 14:40:00,71.56,71.63,71.53,71.58,42423.96958783513,51.2598,51.3099,51.2383,51.2741,42423.9696
2015-08-28 14:45:00,71.58,71.89,71.58,71.71,33638.45538215286,51.2741,51.4962,51.2741,51.3672,33638.4554
2015-08-28 14:50:00,71.73,71.77,71.59,71.62,34833.93357342937,51.3816,51.4102,51.2813,51.3028,34833.9336
2015-08-28 14:55:00,71.61,71.85,71.6,71.76,30543.21728691476,51.2956,51.4675,51.2885,51.4031,30543.2173
2015-08-28 15:00:00,71.76,71.78,71.57,71.75,47679.07162865146,51.4031,51.4174,51.267,51.3959,47679.0716
2015-08-28 15:05:00,71.77,71.79,71.57,71.73,46960.78431372548,51.4102,51.4246,51.267,51.3816,46960.7843
2015-08-28 15:10:00,71.7,71.73,71.57,71.61,34632.8531412565,51.3601,51.3816,51.267,51.2956,34632.8531
2015-08-28 15:15:00,71.59,71.64,71.46,71.48,41157.46298519407,51.2813,51.3171,51.1882,51.2025,41157.463
2015-08-28 15:20:00,71.47,71.5,71.32,71.37,39423.76950780312,51.1953,51.2168,51.0879,51.1237,39423.7695
2015-08-28 15:25:00,71.35,71.57,71.34,71.54,36985.794317727086,51.1094,51.267,51.1022,51.2455,36985.7943
2015-08-28 15:30:00,71.55,71.61,71.43,71.52,69629.85194077631,51.2526,51.2956,51.1667,51.2311,69629.8519
2015-08-28 15:35:00,71.52,71.6,71.34,71.42,108744.49779911964,51.2311,51.2885,51.1022,51.1595,108744.4978
2015-08-28 15:40:00,71.42,71.55,71.19,71.51,146232.49299719886,51.1595,51.2526,50.9948,51.224,146232.493
2015-08-28 15:45:00,71.5,71.58,71.35,71.41,100516.20648259304,51.2168,51.2741,51.1094,51.1524,100516.2065
2015-08-28 15:50:00,71.42,71.69,71.42,71.55,134675.87034813923,51.1595,51.3529,51.1595,51.2526,134675.8703
2015-08-28 15:55:00,71.55,71.89,71.53,71.77,378021.2084833933,51.2526,51.4962,51.2383,51.4102,378021.2085
2015-08-31 09:30:00,71.26,71.38,70.54,70.83,146648.6594637855,51.0449,51.1309,50.5292,50.7369,146648.6595
2015-08-31 09:35:00,70.85,70.88,69.99,70.32,84661.86474589835,50.7512,50.7727,50.1352,50.3716,84661.8647
2015-08-31 09:40:00,70.32,70.34,69.87,70.06,89483.79351740696,50.3716,50.3859,50.0492,50.1853,89483.7935
2015-08-31 09:45:00,70.08,70.14,69.89,70.0,56827.73109243697,50.1996,50.2426,50.0635,50.1423,56827.7311
2015-08-31 09:50:00,69.99,70.28,69.92,70.23,74043.61744697878,50.1352,50.3429,50.085,50.3071,74043.6174
2015-08-31 09:55:00,70.23,70.27,69.79,69.82,68153.2613045218,50.3071,50.3357,49.9919,50.0134,68153.2613
2015-08-31 10:00:00,69.85,70.0,69.54,69.91,32546.018407362943,50.0349,50.1423,49.8128,50.0779,32546.0184
2015-08-31 10:05:00,69.96,70.39,69.89,70.25,53312.32492997198,50.1137,50.4217,50.0635,50.3214,53312.3249
2015-08-31 10:10:00,70.23,70.38,70.1,70.24,60493.19727891156,50.3071,50.4145,50.214,50.3143,60493.1973
2015-08-31 10:15:00,70.23,70.34,69.97,70.31,60474.18967587034,50.3071,50.3859,50.1209,50.3644,60474.1897
2015-08-31 10:20:00,70.3,70.43,70.19,70.43,36179.47178871549,50.3572,50.4504,50.2784,50.4504,36179.4718
2015-08-31 10:25:00,70.45,70.75,70.44,70.75,66346.53861544617,50.4647,50.6796,50.4575,50.6796,66346.5386
2015-08-31 10:30:00,70.75,71.04,70.7,70.87,29732.8931572629,50.6796,50.8873,50.6438,50.7655,29732.8932
2015-08-31 10:35:00,70.9,71.25,70.83,71.24,38941.57663065226,50.787,51.0377,50.7369,51.0306,38941.5766
2015-08-31 10:40:00,71.26,71.27,70.93,70.93,40742.296918767504,51.0449,51.0521,50.8085,50.8085,40742.2969
2015-08-31 10:45:00,70.95,71.31,70.94,71.26,34574.82993197279,50.8228,51.0807,50.8157,51.0449,34574.8299
2015-08-31 10:50:00,71.25,71.3,71.12,71.3,49681.87274909963,51.0377,51.0736,50.9446,51.0736,49681.8727
2015-08-31 10:55:00,71.3,71.34,71.11,71.12,52557.02280912364,51.0736,51.1022,50.9375,50.9446,52557.0228
2015-08-31 11:00:00,71.1,71.23,70.94,71.21,29025.61024409764,50.9303,51.0234,50.8157,51.0091,29025.6102
2015-08-31 11:05:00,71.17,71.48,71.11,71.39,48523.40936374549,50.9804,51.2025,50.9375,51.138,48523.4094
2015-08-31 11:10:00,71.39,71.54,71.37,71.5,22103.841536614644,51.138,51.2455,51.1237,51.2168,22103.8415
2015-08-31 11:15:00,71.53,71.79,71.52,71.74,37004.8019207683,51.2383,51.4246,51.2311,51.3887,37004.8019
2015-08-31 11:20:00,71.75,71.96,71.75,71.96,40234.09363745498,51.3959,51.5463,51.3959,51.5463,40234.0936
2015-08-31 11:25:00,71.96,72.25,71.96,72.25,39454.7819127651,51.5463,51.7541,51.5463,51.7541,39454.7819
2015-08-31 11:30:00,72.25,72.29,71.97,72.14,35898.35934373749,51.7541,51.7827,51.5535,51.6753,35898.3593
2015-08-31 11:35:00,72.12,72.69,72.09,72.55,75552.22088835534,51.6609,52.0692,51.6394,51.969,75552.2209
2015-08-31 11:40:00,72.57,72.94,72.54,72.84,70048.01920768307,51.9833,52.2483,51.9618,52.1767,70048.0192
2015-08-31 11:45:00,72.86,73.02,72.55,72.55,75459.18367346938,52.191,52.3056,51.969,51.969,75459.1837
2015-08-31 11:50:00,72.59,72.71,72.23,72.71,63058.22328931572,51.9976,52.0836,51.7397,52.0836,63058.2233
2015-08-31 11:55:00,72.7,72.87,72.57,72.66,101173.46938775507,52.0764,52.1982,51.9833,52.0478,101173.4694
2015-08-31 12:00:00,72.63,72.95,72.63,72.71,56589.63585434173,52.0263,52.2555,52.0263,52.0836,56589.6359
2015-08-31 12:05:00,72.7,72.78,72.52,72.52,64852.94117647058,52.0764,52.1337,51.9475,51.9475,64852.9412
2015-08-31 12:10:00,72.51,72.6,72.36,72.39,157310.9243697479,51.9403,52.0048,51.8329,51.8543,157310.9244
2015-08-31 12:15:00,72.37,72.62,72.32,72.59,105732.29291716684,51.84,52.0191,51.8042,51.9976,105732.2929
2015-08-31 12:20:00,72.57,72.65,72.51,72.52,66947.77911164465,51.9833,52.0406,51.9403,51.9475,66947.7791
2015-08-31 12:25:00,72.55,72.71,72.55,72.66,46208.48339335734,51.969,52.0836,51.969,52.0478,46208.4834
2015-08-31 12:30:00,72.66,72.91,72.65,72.73,73011.20448179271,52.0478,52.2268,52.0406,52.0979,73011.2045
2015-08-31 12:35:00,72.7,72.75,72.52,72.66,34660.86434573829,52.0764,52.1122,51.9475,52.0478,34660.8643
2015-08-31 12:40:00,72.66,72.67,72.47,72.61,40103.04121648659,52.0478,52.0549,51.9116,52.0119,40103.0412
2015-08-31 12:45:00,72.57,72.71,72.54,72.64,47764.105642256894,51.9833,52.0836,51.9618,52.0334,47764.1056
2015-08-31 12:50:00,72.65,72.79,72.51,72.76,40571.22849139656,52.0406,52.1409,51.9403,52.1194,40571.2285
2015-08-31 12:55:00,72.77,72.81,72.34,72.39,50953.38135254101,52.1265,52.1552,51.8185,51.8543,50953.3814
2015-08-31 13:00:00,72.38,72.59,72.38,72.57,42560.02400960384,51.8472,51.9976,51.8472,51.9833,42560.024
2015-08-31 13:05:00,72.55,72.86,72.54,72.77,44305.72228891556,51.969,52.191,51.9618,52.1265,44305.7223
2015-08-31 13:10:00,72.77,72.89,72.72,72.84,31087.43497398959,52.1265,52.2125,52.0907,52.1767,31087.435
2015-08-31 13:15:00,72.85,73.12,72.84,73.11,65977.39095638254,52.1839,52.3773,52.1767,52.3701,65977.391
2015-08-31 13:20:00,73.09,73.14,72.91,72.99,79691.87675070028,52.3558,52.3916,52.2268,52.2841,79691.8768
2015-08-31 13:25:00,72.98,73.08,72.75,72.8,54974.9899959984,52.277,52.3486,52.1122,52.148,54974.99
2015-08-31 13:30:00,72.8,72.95,72.58,72.58,155748.29931972787,52.148,52.2555,51.9904,51.9904,155748.2993
2015-08-31 13:35:00,72.59,72.71,72.48,72.63,118211.28451380553,51.9976,52.0836,51.9188,52.0263,118211.2845
2015-08-31 13:40:00,72.6,72.72,72.58,72.69,60365.146058423365,52.0048,52.0907,51.9904,52.0692,60365.1461
2015-08-31 13:45:00,72.67,72.85,72.67,72.82,45991.39655862344,52.0549,52.1839,52.0549,52.1624,45991.3966
2015-08-31 13:50:00,72.83,72.93,72.8,72.9,23990.5962384954,52.1695,52.2412,52.148,52.2197,23990.5962
2015-08-31 13:55:00,72.9,72.94,72.82,72.89,38685.47418967586,52.2197,52.2483,52.1624,52.2125,38685.4742
2015-08-31 14:00:00,72.91,73.04,72.86,72.88,144122.64905962383,52.2268,52.32,52.191,52.2053,144122.6491
2015-08-31 14:05:00,72.89,72.91,72.79,72.89,46751.7006802721,52.2125,52.2268,52.1409,52.2125,46751.7007
2015-08-31 14:10:00,72.91,72.91,72.79,72.83,46309.5238095238,52.2268,52.2268,52.1409,52.1695,46309.5238
2015-08-31 14:15:00,72.82,72.87,72.68,72.73,97277.91116446578,52.1624,52.1982,52.0621,52.0979,97277.9112
2015-08-31 14:20:00,72.74,72.98,72.74,72.98,91547.61904761904,52.1051,52.277,52.1051,52.277,91547.619
2015-08-31 14:25:00,73.0,73.1,72.86,73.05,88347.33893557423,52.2913,52.3629,52.191,52.3271,88347.3389
2015-08-31 14:30:00,73.03,73.12,72.93,73.0,73072.22889155662,52.3128,52.3773,52.2412,52.2913,73072.2289
2015-08-31 14:35:00,73.03,73.04,72.86,73.02,100506.2024809924,52.3128,52.32,52.191,52.3056,100506.2025
2015-08-31 14:40:00,72.99,73.07,72.95,73.02,68222.28891556621,52.2841,52.3414,52.2555,52.3056,68222.2889
2015-08-31 14:45:00,73.0,73.04,72.92,72.94,93296.31852741096,52.2913,52.32,52.234,52.2483,93296.3185
2015-08-31 14:50:00,72.95,72.98,72.73,72.8,148837.53501400558,52.2555,52.277,52.0979,52.148,148837.535
2015-08-31 14:55:00,72.82,72.99,72.72,72.92,69847.93917567025,52.1624,52.2841,52.0907,52.234,69847.9392
2015-08-31 15:00:00,72.93,73.0,72.85,72.95,36113.44537815126,52.2412,52.2913,52.1839,52.2555,36113.4454
2015-08-31 15:05:00,72.95,73.05,72.91,73.02,40298.11924769908,52.2555,52.3271,52.2268,52.3056,40298.1192
2015-08-31 15:10:00,73.03,73.18,73.01,73.06,177802.1208483393,52.3128,52.4202,52.2985,52.3343,177802.1208
2015-08-31 15:15:00,73.07,73.08,72.96,73.04,130126.05042016806,52.3414,52.3486,52.2626,52.32,130126.0504
2015-08-31 15:20:00,73.02,73.03,72.87,73.03,51745.69827931172,52.3056,52.3128,52.1982,52.3128,51745.6983
2015-08-31 15:25:00,73.02,73.02,72.84,72.93,72332.9331732693,52.3056,52.3056,52.1767,52.2412,72332.9332
2015-08-31 15:30:00,72.93,73.24,72.89,73.12,132010.80432172868,52.2412,52.4632,52.2125,52.3773,132010.8043
2015-08-31 15:35:00,73.12,73.13,72.89,72.92,116412.5650260104,52.3773,52.3844,52.2125,52.234,116412.565
2015-08-31 15:40:00,72.91,73.11,72.91,73.02,157917.16686674667,52.2268,52.3701,52.2268,52.3056,157917.1669
2015-08-31 15:45:00,73.02,73.16,73.02,73.06,133849.53981592634,52.3056,52.4059,52.3056,52.3343,133849.5398
2015-08-31 15:50:00,73.06,73.1,72.98,72.98,158684.4737895158,52.3343,52.3629,52.277,52.277,158684.4738
2015-08-31 15:55:00,72.98,73.04,72.82,72.97,367168.86754701874,52.277,52.32,52.1624,52.2698,367168.8675
2015-09-01 09:30:00,70.94,70.94,70.2,70.2,176401.5606242497,50.8157,50.8157,50.2856,50.2856,176401.5606
2015-09-01 09:35:00,70.23,70.68,70.22,70.57,176301.52060824327,50.3071,50.6294,50.2999,50.5506,176301.5206
2015-09-01 09:40:00,70.62,70.83,70.32,70.79,133466.38655462183,50.5865,50.7369,50.3716,50.7082,133466.3866
2015-09-01 09:45:00,70.76,71.12,70.7,71.06,137832.13285314123,50.6867,50.9446,50.6438,50.9016,137832.1329
2015-09-01 09:50:00,71.03,71.61,70.92,71.27,79146.65866346538,50.8802,51.2956,50.8014,51.0521,79146.6587
2015-09-01 09:55:00,71.3,71.41,70.98,71.05,36001.40056022409,51.0736,51.1524,50.8443,50.8945,36001.4006
2015-09-01 10:00:00,71.02,71.02,70.58,70.72,55173.06922769107,50.873,50.873,50.5578,50.6581,55173.0692
2015-09-01 10:05:00,70.67,70.67,70.12,70.39,74781.91276510604,50.6223,50.6223,50.2283,50.4217,74781.9128
2015-09-01 10:10:00,70.39,70.51,70.29,70.33,63608.44337735093,50.4217,50.5077,50.3501,50.3787,63608.4434
2015-09-01 10:15:00,70.33,70.85,70.32,70.38,194608.8435374149,50.3787,50.7512,50.3716,50.4145,194608.8435
2015-09-01 10:20:00,70.39,70.49,70.22,70.33,51410.56422569027,50.4217,50.4933,50.2999,50.3787,51410.5642
2015-09-01 10:25:00,70.31,70.39,70.01,70.03,73452.38095238095,50.3644,50.4217,50.1495,50.1638,73452.381
2015-09-01 10:30:00,70.02,70.09,69.78,70.0,87290.9163665466,50.1567,50.2068,49.9848,50.1423,87290.9164
2015-09-01 10:35:00,70.0,70.39,69.99,70.22,124867.94717887152,50.1423,50.4217,50.1352,50.2999,124867.9472
2015-09-01 10:40:00,70.25,70.25,69.76,69.77,41993.7975190076,50.3214,50.3214,49.9704,49.9776,41993.7975
2015-09-01 10:45:00,69.78,69.99,69.78,69.88,49880.95238095237,49.9848,50.1352,49.9848,50.0564,49880.9524
2015-09-01 10:50:00,69.89,69.96,69.64,69.68,71652.66106442576,50.0635,50.1137,49.8845,49.9131,71652.6611
2015-09-01 10:55:00,69.68,69.75,69.53,69.66,59960.9843937575,49.9131,49.9633,49.8057,49.8988,59960.9844
2015-09-01 11:00:00,69.64,69.74,69.51,69.65,100939.37575030013,49.8845,49.9561,49.7913,49.8916,100939.3758
2015-09-01 11:05:00,69.64,69.87,69.6,69.84,71743.69747899158,49.8845,50.0492,49.8558,50.0277,71743.6975
2015-09-01 11:10:00,69.81,70.07,69.76,70.01,40382.15286114445,50.0062,50.1925,49.9704,50.1495,40382.1529
2015-09-01 11:15:00,70.02,70.35,70.01,70.24,52595.03801520608,50.1567,50.3931,50.1495,50.3143,52595.038
2015-09-01 11:20:00,70.22,70.55,70.14,70.54,96012.40496198478,50.2999,50.5363,50.2426,50.5292,96012.405
2015-09-01 11:25:00,70.5,70.5,70.15,70.16,66431.57262905162,50.5005,50.5005,50.2498,50.257,66431.5726
2015-09-01 11:30:00,70.13,70.18,69.92,70.11,35014.00560224089,50.2355,50.2713,50.085,50.2211,35014.0056
2015-09-01 11:35:00,70.11,70.17,69.95,69.99,39469.78791516606,50.2211,50.2641,50.1065,50.1352,39469.7879
2015-09-01 11:40:00,69.99,69.99,69.73,69.79,43559.4237695078,50.1352,50.1352,49.9489,49.9919,43559.4238
2015-09-01 11:45:00,69.79,69.94,69.65,69.94,39576.83073229291,49.9919,50.0994,49.8916,50.0994,39576.8307
2015-09-01 11:50:00,69.94,70.02,69.8,69.94,37694.077631052416,50.0994,50.1567,49.9991,50.0994,37694.0776
2015-09-01 11:55:00,69.95,70.11,69.87,69.89,39129.65186074429,50.1065,50.2211,50.0492,50.0635,39129.6519
2015-09-01 12:00:00,69.89,70.08,69.77,69.82,53274.30972388955,50.0635,50.1996,49.9776,50.0134,53274.3097
2015-09-01 12:05:00,69.83,70.08,69.73,70.06,41424.56982793117,50.0206,50.1996,49.9489,50.1853,41424.5698
2015-09-01 12:10:00,70.02,70.19,69.96,70.16,39939.97599039615,50.1567,50.2784,50.1137,50.257,39939.976
2015-09-01 12:15:00,70.17,70.66,70.17,70.66,74845.93837535013,50.2641,50.6151,50.2641,50.6151,74845.9384
2015-09-01 12:20:00,70.63,70.7,70.34,70.38,51784.71388555421,50.5936,50.6438,50.3859,50.4145,51784.7139
2015-09-01 12:25:00,70.36,70.37,70.07,70.1,35348.13925570228,50.4002,50.4074,50.1925,50.214,35348.1393
2015-09-01 12:30:00,70.08,70.23,70.03,70.22,63740.49619847938,50.1996,50.3071,50.1638,50.2999,63740.4962
2015-09-01 12:35:00,70.22,70.48,70.17,70.45,91957.78311324528,50.2999,50.4862,50.2641,50.4647,91957.7831
2015-09-01 12:40:00,70.46,70.47,69.91,70.11,61484.59383753501,50.4718,50.479,50.0779,50.2211,61484.5938
2015-09-01 12:45:00,70.09,70.14,69.83,69.89,38915.56622649059,50.2068,50.2426,50.0206,50.0635,38915.5662
2015-09-01 12:50:00,69.87,69.96,69.7,69.89,42168.8675470188,50.0492,50.1137,49.9274,50.0635,42168.8675
2015-09-01 12:55:00,69.89,69.89,69.62,69.64,57919.16766706682,50.0635,50.0635,49.8701,49.8845,57919.1677
2015-09-01 13:00:00,69.66,70.18,69.64,70.15,56772.70908363345,49.8988,50.2713,49.8845,50.2498,56772.7091
2015-09-01 13:05:00,70.18,70.21,69.84,69.91,33833.533413365345,50.2713,50.2928,50.0277,50.0779,33833.5334
2015-09-01 13:10:00,69.89,70.01,69.64,69.69,55422.16886754701,50.0635,50.1495,49.8845,49.9203,55422.1689
2015-09-01 13:15:00,69.69,70.04,69.64,69.75,46398.559423769504,49.9203,50.171,49.8845,49.9633,46398.5594
2015-09-01 13:20:00,69.75,69.79,69.64,69.71,48187.27490996398,49.9633,49.9919,49.8845,49.9346,48187.2749
2015-09-01 13:25:00,69.7,69.94,69.59,69.83,52375.950380152055,49.9274,50.0994,49.8487,50.0206,52375.9504
2015-09-01 13:30:00,69.82,69.97,69.77,69.8,36127.45098039216,50.0134,50.1209,49.9776,49.9991,36127.451
2015-09-01 13:35:00,69.81,69.95,69.76,69.83,37579.031612645056,50.0062,50.1065,49.9704,50.0206,37579.0316
2015-09-01 13:40:00,69.82,70.03,69.7,70.01,45322.12885154061,50.0134,50.1638,49.9274,50.1495,45322.1289
2015-09-01 13:45:00,70.04,70.11,69.97,70.1,47418.96758703481,50.171,50.2211,50.1209,50.214,47418.9676
2015-09-01 13:50:00,70.12,70.35,70.02,70.35,81079.43177270907,50.2283,50.3931,50.1567,50.3931,81079.4318
2015-09-01 13:55:00,70.35,70.54,70.32,70.54,141512.6050420168,50.3931,50.5292,50.3716,50.5292,141512.605
2015-09-01 14:00:00,70.52,70.59,70.27,70.56,70249.09963985594,50.5148,50.565,50.3357,50.5435,70249.0996
2015-09-01 14:05:00,70.55,70.7,70.55,70.63,56700.68027210884,50.5363,50.6438,50.5363,50.5936,56700.6803
2015-09-01 14:10:00,70.62,70.78,70.53,70.77,47637.05482192877,50.5865,50.7011,50.522,50.6939,47637.0548
2015-09-01 14:15:00,70.75,70.78,70.37,70.37,96477.59103641455,50.6796,50.7011,50.4074,50.4074,96477.591
2015-09-01 14:20:00,70.38,70.6,70.35,70.4,52371.9487795118,50.4145,50.5721,50.3931,50.4289,52371.9488
2015-09-01 14:25:00,70.38,70.51,70.18,70.18,80767.3069227691,50.4145,50.5077,50.2713,50.2713,80767.3069
2015-09-01 14:30:00,70.16,70.48,70.16,70.37,44618.8475390156,50.257,50.4862,50.257,50.4074,44618.8475
2015-09-01 14:35:00,70.37,70.64,70.28,70.64,42065.82633053221,50.4074,50.6008,50.3429,50.6008,42065.8263
2015-09-01 14:40:00,70.64,70.65,70.47,70.47,81857.74309723888,50.6008,50.6079,50.479,50.479,81857.7431
2015-09-01 14:45:00,70.42,70.62,70.42,70.42,36677.67106842736,50.4432,50.5865,50.4432,50.4432,36677.6711
2015-09-01 14:50:00,70.44,70.73,70.43,70.43,44431.77270908363,50.4575,50.6653,50.4504,50.4504,44431.7727
2015-09-01 14:55:00,70.47,70.49,70.26,70.29,50197.078831532606,50.479,50.4933,50.3286,50.3501,50197.0788
2015-09-01 15:00:00,70.31,70.38,70.1,70.14,39327.731092436974,50.3644,50.4145,50.214,50.2426,39327.7311
2015-09-01 15:05:00,70.12,70.21,70.01,70.14,53733.493397358936,50.2283,50.2928,50.1495,50.2426,53733.4934
2015-09-01 15:10:00,70.13,70.2,69.99,70.12,66526.6106442577,50.2355,50.2856,50.1352,50.2283,66526.6106
2015-09-01 15:15:00,70.11,70.15,70.01,70.07,77203.88155262104,50.2211,50.2498,50.1495,50.1925,77203.8816
2015-09-01 15:20:00,70.07,70.15,69.98,70.06,63733.493397358936,50.1925,50.2498,50.128,50.1853,63733.4934
2015-09-01 15:25:00,70.05,70.09,69.72,69.76,87845.13805522208,50.1782,50.2068,49.9418,49.9704,87845.1381
2015-09-01 15:30:00,69.75,69.84,69.71,69.77,75760.30412164865,49.9633,50.0277,49.9346,49.9776,75760.3041
2015-09-01 15:35:00,69.77,69.77,69.54,69.64,115097.0388155262,49.9776,49.9776,49.8128,49.8845,115097.0388
2015-09-01 15:40:00,69.63,69.63,69.38,69.6,207679.07162865144,49.8773,49.8773,49.6982,49.8558,207679.0716
2015-09-01 15:45:00,69.6,69.89,69.47,69.71,218487.3949579832,49.8558,50.0635,49.7627,49.9346,218487.395
2015-09-01 15:50:00,69.68,69.9,69.66,69.84,166020.4081632653,49.9131,50.0707,49.8988,50.0277,166020.4082
2015-09-01 15:55:00,69.84,70.19,69.75,69.99,318604.4417767106,50.0277,50.2784,49.9633,50.1352,318604.4418
2015-09-02 09:30:00,71.05,71.37,70.82,70.97,88637.45498199279,50.8945,51.1237,50.7297,50.8372,88637.455
2015-09-02 09:35:00,71.07,71.07,70.1,70.37,92888.15526210485,50.9088,50.9088,50.214,50.4074,92888.1553
2015-09-02 09:40:00,70.4,70.56,69.89,70.16,119603.84153661464,50.4289,50.5435,50.0635,50.257,119603.8415
2015-09-02 09:45:00,70.14,70.61,70.07,70.55,47521.00840336134,50.2426,50.5793,50.1925,50.5363,47521.0084
2015-09-02 09:50:00,70.58,70.74,70.46,70.73,162283.91356542616,50.5578,50.6724,50.4718,50.6653,162283.9136
2015-09-02 09:55:00,70.74,70.79,70.49,70.52,30536.21448579432,50.6724,50.7082,50.4933,50.5148,30536.2145
2015-09-02 10:00:00,70.5,70.55,70.12,70.14,38787.5150060024,50.5005,50.5363,50.2283,50.2426,38787.515
2015-09-02 10:05:00,70.14,70.28,69.89,70.11,61212.48499399759,50.2426,50.3429,50.0635,50.2211,61212.485
2015-09-02 10:10:00,70.1,70.19,69.87,70.09,85409.16366546617,50.214,50.2784,50.0492,50.2068,85409.1637
2015-09-02 10:15:00,70.07,70.11,69.54,69.54,58012.20488195278,50.1925,50.2211,49.8128,49.8128,58012.2049
2015-09-02 10:20:00,69.57,70.01,69.51,70.0,52341.93677470988,49.8343,50.1495,49.7913,50.1423,52341.9368
2015-09-02 10:25:00,70.0,70.09,69.78,69.81,34795.91836734694,50.1423,50.2068,49.9848,50.0062,34795.9184
2015-09-02 10:30:00,69.8,69.8,69.44,69.58,52309.92396958783,49.9991,49.9991,49.7412,49.8415,52309.924
2015-09-02 10:35:00,69.55,69.77,69.51,69.53,55865.346138455374,49.82,49.9776,49.7913,49.8057,55865.3461
2015-09-02 10:40:00,69.54,69.67,69.53,69.6,50252.10084033613,49.8128,49.906,49.8057,49.8558,50252.1008
2015-09-02 10:45:00,69.58,69.6,69.19,69.36,38343.33733493397,49.8415,49.8558,49.5621,49.6839,38343.3373
2015-09-02 10:50:00,69.33,69.49,69.3,69.36,47611.0444177671,49.6624,49.777,49.6409,49.6839,47611.0444
2015-09-02 10:55:00,69.34,69.56,69.31,69.56,23860.54421768707,49.6696,49.8272,49.6481,49.8272,23860.5442
2015-09-02 11:00:00,69.59,69.77,69.5,69.76,66045.4181672669,49.8487,49.9776,49.7842,49.9704,66045.4182
2015-09-02 11:05:00,69.75,69.81,69.64,69.69,76133.45338135253,49.9633,50.0062,49.8845,49.9203,76133.4534
2015-09-02 11:10:00,69.67,69.79,69.55,69.71,34260.70428171268,49.906,49.9919,49.82,49.9346,34260.7043
2015-09-02 11:15:00,69.7,69.97,69.63,69.88,62719.08763505401,49.9274,50.1209,49.8773,50.0564,62719.0876
2015-09-02 11:20:00,69.9,70.3,69.9,70.22,150998.39935974387,50.0707,50.3572,50.0707,50.2999,150998.3994
2015-09-02 11:25:00,70.22,70.38,70.19,70.25,78715.48619447778,50.2999,50.4145,50.2784,50.3214,78715.4862
2015-09-02 11:30:00,70.23,70.29,70.04,70.19,84734.89395758303,50.3071,50.3501,50.171,50.2784,84734.894
2015-09-02 11:35:00,70.19,70.19,69.93,69.98,92517.00680272108,50.2784,50.2784,50.0922,50.128,92517.0068
2015-09-02 11:40:00,69.97,70.1,69.97,70.03,71730.69227691076,50.1209,50.214,50.1209,50.1638,71730.6923
2015-09-02 11:45:00,70.03,70.07,69.86,69.91,58511.404561824726,50.1638,50.1925,50.0421,50.0779,58511.4046
2015-09-02 11:50:00,69.89,69.92,69.68,69.72,43822.52901160464,50.0635,50.085,49.9131,49.9418,43822.529
2015-09-02 11:55:00,69.7,69.7,69.47,69.52,193486.3945578231,49.9274,49.9274,49.7627,49.7985,193486.3946
2015-09-02 12:00:00,69.51,69.63,69.47,69.47,140389.15566226488,49.7913,49.8773,49.7627,49.7627,140389.1557
2015-09-02 12:05:00,69.49,69.58,69.46,69.47,71445.57823129251,49.777,49.8415,49.7555,49.7627,71445.5782
2015-09-02 12:10:00,69.48,69.55,69.32,69.54,130769.30772308922,49.7699,49.82,49.6552,49.8128,130769.3077
2015-09-02 12:15:00,69.52,69.57,69.21,69.33,123970.5882352941,49.7985,49.8343,49.5764,49.6624,123970.5882
2015-09-02 12:20:00,69.33,69.38,69.28,69.33,87413.96558623448,49.6624,49.6982,49.6266,49.6624,87413.9656
2015-09-02 12:25:00,69.33,69.63,69.29,69.45,87717.08683473388,49.6624,49.8773,49.6338,49.7484,87717.0868
2015-09-02 12:30:00,69.41,69.59,69.4,69.46,21416.56662665066,49.7197,49.8487,49.7125,49.7555,21416.5666
2015-09-02 12:35:00,69.47,69.65,69.38,69.59,53565.426170468185,49.7627,49.8916,49.6982,49.8487,53565.4262
2015-09-02 12:40:00,69.59,69.92,69.52,69.81,44019.60784313725,49.8487,50.085,49.7985,50.0062,44019.6078
2015-09-02 12:45:00,69.84,70.02,69.68,69.98,30168.067226890755,50.0277,50.1567,49.9131,50.128,30168.0672
2015-09-02 12:50:00,70.0,70.0,69.79,69.91,18150.260104041616,50.1423,50.1423,49.9919,50.0779,18150.2601
2015-09-02 12:55:00,69.93,70.26,69.91,70.14,25732.292917166866,50.0922,50.3286,50.0779,50.2426,25732.2929
2015-09-02 13:00:00,70.13,70.22,69.99,70.06,29404.7619047619,50.2355,50.2999,50.1352,50.1853,29404.7619
2015-09-02 13:05:00,70.07,70.22,70.07,70.13,28427.37094837935,50.1925,50.2999,50.1925,50.2355,28427.3709
2015-09-02 13:10:00,70.15,70.26,70.13,70.17,23672.468987595035,50.2498,50.3286,50.2355,50.2641,23672.469
2015-09-02 13:15:00,70.17,70.18,70.1,70.13,17441.976790716286,50.2641,50.2713,50.214,50.2355,17441.9768
2015-09-02 13:20:00,70.13,70.41,70.08,70.36,31413.565426170466,50.2355,50.436,50.1996,50.4002,31413.5654
2015-09-02 13:25:00,70.38,70.62,70.37,70.61,26482.593037214883,50.4145,50.5865,50.4074,50.5793,26482.593
2015-09-02 13:30:00,70.61,70.62,70.47,70.52,22071.828731492595,50.5793,50.5865,50.479,50.5148,22071.8287
2015-09-02 13:35:00,70.53,70.6,70.3,70.4,28233.293317326927,50.522,50.5721,50.3572,50.4289,28233.2933
2015-09-02 13:40:00,70.41,70.53,70.41,70.5,13309.323729491794,50.436,50.522,50.436,50.5005,13309.3237
2015-09-02 13:45:00,70.52,70.62,70.51,70.58,23670.468187274902,50.5148,50.5865,50.5077,50.5578,23670.4682
2015-09-02 13:50:00,70.58,70.6,70.32,70.41,30827.330932372945,50.5578,50.5721,50.3716,50.436,30827.3309
2015-09-02 13:55:00,70.42,70.51,70.35,70.37,15677.270908363344,50.4432,50.5077,50.3931,50.4074,15677.2709
2015-09-02 14:00:00,70.36,70.54,70.12,70.2,24898.95958383353,50.4002,50.5292,50.2283,50.2856,24898.9596
2015-09-02 14:05:00,70.18,70.47,70.15,70.32,28793.517406962783,50.2713,50.479,50.2498,50.3716,28793.5174
2015-09-02 14:10:00,70.36,70.59,70.36,70.49,14271.708683473387,50.4002,50.565,50.4002,50.4933,14271.7087
2015-09-02 14:15:00,70.52,70.7,70.52,70.61,25910.36414565826,50.5148,50.6438,50.5148,50.5793,25910.3641
2015-09-02 14:20:00,70.58,70.68,70.54,70.59,25024.00960384153,50.5578,50.6294,50.5292,50.565,25024.0096
2015-09-02 14:25:00,70.59,70.74,70.55,70.62,30466.18647458983,50.565,50.6724,50.5363,50.5865,30466.1865
2015-09-02 14:30:00,70.64,70.76,70.52,70.7,25800.32012805122,50.6008,50.6867,50.5148,50.6438,25800.3201
2015-09-02 14:35:00,70.72,70.77,70.5,70.54,29353.741496598635,50.6581,50.6939,50.5005,50.5292,29353.7415
2015-09-02 14:40:00,70.56,70.58,70.32,70.37,42955.18207282913,50.5435,50.5578,50.3716,50.4074,42955.1821
2015-09-02 14:45:00,70.34,70.42,70.3,70.34,20178.0712284914,50.3859,50.4432,50.3572,50.3859,20178.0712
2015-09-02 14:50:00,70.31,70.46,70.24,70.41,53157.26290516206,50.3644,50.4718,50.3143,50.436,53157.2629
2015-09-02 14:55:00,70.41,70.48,70.33,70.43,28339.33573429372,50.436,50.4862,50.3787,50.4504,28339.3357
2015-09-02 15:00:00,70.46,70.69,70.43,70.67,70635.25410164065,50.4718,50.6366,50.4504,50.6223,70635.2541
2015-09-02 15:05:00,70.68,70.7,70.48,70.53,42490.99639855942,50.6294,50.6438,50.4862,50.522,42490.9964
2015-09-02 15:10:00,70.52,70.66,70.45,70.49,88236.29451780711,50.5148,50.6151,50.4647,50.4933,88236.2945
2015-09-02 15:15:00,70.47,70.63,70.43,70.59,163242.29691876748,50.479,50.5936,50.4504,50.565,163242.2969
2015-09-02 15:20:00,70.6,70.69,70.51,70.52,49021.60864345738,50.5721,50.6366,50.5077,50.5148,49021.6086
2015-09-02 15:25:00,70.53,70.75,70.52,70.67,41793.71748699479,50.522,50.6796,50.5148,50.6223,41793.7175
2015-09-02 15:30:00,70.68,70.77,70.61,70.65,48789.515806322524,50.6294,50.6939,50.5793,50.6079,48789.5158
2015-09-02 15:35:00,70.66,70.91,70.65,70.86,60074.02961184473,50.6151,50.7942,50.6079,50.7584,60074.0296
2015-09-02 15:40:00,70.84,70.84,70.65,70.67,52758.103241296514,50.744,50.744,50.6079,50.6223,52758.1032
2015-09-02 15:45:00,70.69,70.82,70.68,70.68,120562.22488995596,50.6366,50.7297,50.6294,50.6294,120562.2249
2015-09-02 15:50:00,70.69,70.86,70.68,70.8,112725.0900360144,50.6366,50.7584,50.6294,50.7154,112725.09
2015-09-02 15:55:00,70.81,71.05,70.81,71.05,214416.76670668265,50.7226,50.8945,50.7226,50.8945,214416.7667
2015-09-03 09:30:00,71.51,71.79,71.22,71.35,60544.21768707482,51.224,51.4246,51.0163,51.1094,60544.2177
2015-09-03 09:35:00,71.45,71.63,71.04,71.52,38340.33613445378,51.181,51.3099,50.8873,51.2311,38340.3361
2015-09-03 09:40:00,71.52,71.77,71.23,71.7,113780.51220488196,51.2311,51.4102,51.0234,51.3601,113780.5122
2015-09-03 09:45:00,71.68,71.97,71.66,71.95,63588.43537414965,51.3458,51.5535,51.3314,51.5392,63588.4354
2015-09-03 09:50:00,71.97,72.29,71.97,72.16,53057.22288915566,51.5535,51.7827,51.5535,51.6896,53057.2229
2015-09-03 09:55:00,72.16,72.17,71.95,72.1,46542.61704681872,51.6896,51.6968,51.5392,51.6466,46542.617
2015-09-03 10:00:00,72.12,72.18,71.93,71.99,155420.16806722688,51.6609,51.7039,51.5248,51.5678,155420.1681
2015-09-03 10:05:00,72.01,72.49,72.01,72.44,38531.412565026,51.5821,51.926,51.5821,51.8902,38531.4126
2015-09-03 10:10:00,72.4,72.4,72.14,72.29,41146.45858343337,51.8615,51.8615,51.6753,51.7827,41146.4586
2015-09-03 10:15:00,72.27,72.5,72.27,72.38,49424.76990796318,51.7684,51.9331,51.7684,51.8472,49424.7699
2015-09-03 10:20:00,72.38,72.46,72.3,72.33,88638.45538215285,51.8472,51.9045,51.7899,51.8114,88638.4554
2015-09-03 10:25:00,72.35,72.36,72.24,72.27,97058.82352941176,51.8257,51.8329,51.7469,51.7684,97058.8235
2015-09-03 10:30:00,72.27,72.34,71.92,71.96,39902.96118447379,51.7684,51.8185,51.5177,51.5463,39902.9612
2015-09-03 10:35:00,71.96,72.25,71.95,72.18,32606.042416966782,51.5463,51.7541,51.5392,51.7039,32606.0424
2015-09-03 10:40:00,72.18,72.25,72.07,72.2,67185.87434973988,51.7039,51.7541,51.6251,51.7182,67185.8743
2015-09-03 10:45:00,72.22,72.27,72.07,72.27,46638.65546218487,51.7326,51.7684,51.6251,51.7684,46638.6555
2015-09-03 10:50:00,72.26,72.41,72.23,72.34,31601.6406562625,51.7612,51.8687,51.7397,51.8185,31601.6407
2015-09-03 10:55:00,72.36,72.38,72.17,72.3,39987.995198079225,51.8329,51.8472,51.6968,51.7899,39987.9952
2015-09-03 11:00:00,72.32,72.33,72.13,72.21,45899.35974389756,51.8042,51.8114,51.6681,51.7254,45899.3597
2015-09-03 11:05:00,72.21,72.28,72.02,72.17,59682.8731492597,51.7254,51.7755,51.5893,51.6968,59682.8731
2015-09-03 11:10:00,72.19,72.36,72.03,72.05,73630.45218087234,51.7111,51.8329,51.5965,51.6108,73630.4522
2015-09-03 11:15:00,72.05,72.13,71.86,71.93,54875.950380152055,51.6108,51.6681,51.4747,51.5248,54875.9504
2015-09-03 11:20:00,71.94,72.03,71.8,71.84,29709.88395358143,51.532,51.5965,51.4317,51.4604,29709.884
2015-09-03 11:25:00,71.83,72.12,71.8,72.07,58111.24449779911,51.4532,51.6609,51.4317,51.6251,58111.2445
2015-09-03 11:30:00,72.06,72.09,71.78,71.79,55085.03401360544,51.618,51.6394,51.4174,51.4246,55085.034
2015-09-03 11:35:00,71.81,71.89,71.66,71.68,23810.52420968387,51.4389,51.4962,51.3314,51.3458,23810.5242
2015-09-03 11:40:00,71.7,71.9,71.7,71.88,31574.62985194077,51.3601,51.5033,51.3601,51.489,31574.6299
2015-09-03 11:45:00,71.87,71.88,71.61,71.72,22518.00720288115,51.4819,51.489,51.2956,51.3744,22518.0072
2015-09-03 11:50:00,71.7,71.75,71.54,71.54,35928.37134853941,51.3601,51.3959,51.2455,51.2455,35928.3713
2015-09-03 11:55:00,71.52,71.68,71.43,71.65,51494.59783913565,51.2311,51.3458,51.1667,51.3243,51494.5978
2015-09-03 12:00:00,71.62,71.79,71.6,71.67,28133.253301320525,51.3028,51.4246,51.2885,51.3386,28133.2533
2015-09-03 12:05:00,71.7,71.78,71.57,71.75,25956.382553021205,51.3601,51.4174,51.267,51.3959,25956.3826
2015-09-03 12:10:00,71.76,71.79,71.62,71.66,28376.350540216084,51.4031,51.4246,51.3028,51.3314,28376.3505
2015-09-03 12:15:00,71.68,71.79,71.66,71.77,17147.85914365746,51.3458,51.4246,51.3314,51.4102,17147.8591
2015-09-03 12:20:00,71.78,71.83,71.52,71.64,28938.575430172063,51.4174,51.4532,51.2311,51.3171,28938.5754
2015-09-03 12:25:00,71.63,71.65,71.5,71.51,37282.9131652661,51.3099,51.3243,51.2168,51.224,37282.9132
2015-09-03 12:30:00,71.51,71.55,71.26,71.37,27026.81072428972,51.224,51.2526,51.0449,51.1237,27026.8107
2015-09-03 12:35:00,71.37,71.43,71.25,71.27,17995.19807923169,51.1237,51.1667,51.0377,51.0521,17995.1981
2015-09-03 12:40:00,71.27,71.27,71.13,71.19,25785.314125650257,51.0521,51.0521,50.9518,50.9948,25785.3141
2015-09-03 12:45:00,71.2,71.37,71.12,71.12,53447.37895158063,51.0019,51.1237,50.9446,50.9446,53447.379
2015-09-03 12:50:00,71.12,71.21,71.03,71.16,78808.52340936374,50.9446,51.0091,50.8802,50.9733,78808.5234
2015-09-03 12:55:00,71.16,71.24,71.04,71.1,60364.145658263296,50.9733,51.0306,50.8873,50.9303,60364.1457
2015-09-03 13:00:00,71.11,71.16,71.02,71.09,53996.59863945578,50.9375,50.9733,50.873,50.9231,53996.5986
2015-09-03 13:05:00,71.08,71.08,70.7,70.77,109924.96998799518,50.916,50.916,50.6438,50.6939,109924.97
2015-09-03 13:10:00,70.76,70.85,70.54,70.81,35441.17647058823,50.6867,50.7512,50.5292,50.7226,35441.1765
2015-09-03 13:15:00,70.8,70.85,70.69,70.85,31103.44137655061,50.7154,50.7512,50.6366,50.7512,31103.4414
2015-09-03 13:20:00,70.87,70.93,70.76,70.88,23884.55382152861,50.7655,50.8085,50.6867,50.7727,23884.5538
2015-09-03 13:25:00,70.9,71.05,70.88,70.95,32553.02120848339,50.787,50.8945,50.7727,50.8228,32553.0212
2015-09-03 13:30:00,70.96,70.98,70.84,70.88,34601.840736294514,50.83,50.8443,50.744,50.7727,34601.8407
2015-09-03 13:35:00,70.89,70.98,70.78,70.89,33210.28411364545,50.7799,50.8443,50.7011,50.7799,33210.2841
2015-09-03 13:40:00,70.89,70.92,70.71,70.91,37211.88475390156,50.7799,50.8014,50.6509,50.7942,37211.8848
2015-09-03 13:45:00,70.91,71.07,70.9,71.03,71777.71108443376,50.7942,50.9088,50.787,50.8802,71777.7111
2015-09-03 13:50:00,71.02,71.02,70.73,70.95,45145.05802320928,50.873,50.873,50.6653,50.8228,45145.058
2015-09-03 13:55:00,70.96,70.98,70.57,70.59,79528.81152460983,50.83,50.8443,50.5506,50.565,79528.8115
2015-09-03 14:00:00,70.6,70.7,70.49,70.68,40463.18527410964,50.5721,50.6438,50.4933,50.6294,40463.1853
2015-09-03 14:05:00,70.67,70.83,70.55,70.57,32816.12645058023,50.6223,50.7369,50.5363,50.5506,32816.1265
2015-09-03 14:10:00,70.55,70.66,70.49,70.62,29341.736694677867,50.5363,50.6151,50.4933,50.5865,29341.7367
2015-09-03 14:15:00,70.62,70.85,70.62,70.85,33374.34973989595,50.5865,50.7512,50.5865,50.7512,33374.3497
2015-09-03 14:20:00,70.84,70.91,70.77,70.9,50480.192076830725,50.744,50.7942,50.6939,50.787,50480.1921
2015-09-03 14:25:00,70.92,71.02,70.85,70.98,37610.04401760704,50.8014,50.873,50.7512,50.8443,37610.044
2015-09-03 14:30:00,71.01,71.09,70.92,70.94,45693.277310924364,50.8658,50.9231,50.8014,50.8157,45693.2773
2015-09-03 14:35:00,70.95,71.06,70.88,71.05,21266.506602641053,50.8228,50.9016,50.7727,50.8945,21266.5066
2015-09-03 14:40:00,71.05,71.09,70.93,71.02,46836.73469387754,50.8945,50.9231,50.8085,50.873,46836.7347
2015-09-03 14:45:00,71.03,71.04,70.83,70.91,63764.50580232092,50.8802,50.8873,50.7369,50.7942,63764.5058
2015-09-03 14:50:00,70.89,70.93,70.82,70.9,28686.47458983593,50.7799,50.8085,50.7297,50.787,28686.4746
2015-09-03 14:55:00,70.9,70.94,70.81,70.9,42449.97999199679,50.787,50.8157,50.7226,50.787,42449.98
2015-09-03 15:00:00,70.91,70.98,70.86,70.86,53264.30572228891,50.7942,50.8443,50.7584,50.7584,53264.3057
2015-09-03 15:05:00,70.87,70.94,70.69,70.7,47003.80152060824,50.7655,50.8157,50.6366,50.6438,47003.8015
2015-09-03 15:10:00,70.72,70.92,70.71,70.9,38062.22488995598,50.6581,50.8014,50.6509,50.787,38062.2249
2015-09-03 15:15:00,70.91,70.91,70.71,70.79,32918.16726690676,50.7942,50.7942,50.6509,50.7082,32918.1673
2015-09-03 15:20:00,70.77,70.91,70.75,70.78,63360.344137655055,50.6939,50.7942,50.6796,50.7011,63360.3441
2015-09-03 15:25:00,70.78,70.86,70.66,70.8,67680.07202881151,50.7011,50.7584,50.6151,50.7154,67680.072
2015-09-03 15:30:00,70.79,70.85,70.67,70.77,79673.86954781912,50.7082,50.7512,50.6223,50.6939,79673.8695
2015-09-03 15:35:00,70.74,70.82,70.52,70.66,77502.00080032012,50.6724,50.7297,50.5148,50.6151,77502.0008
2015-09-03 15:40:00,70.66,70.83,70.56,70.77,86727.69107643056,50.6151,50.7369,50.5435,50.6939,86727.6911
2015-09-03 15:45:00,70.77,71.0,70.76,70.83,101367.54701880753,50.6939,50.8587,50.6867,50.7369,101367.547
2015-09-03 15:50:00,70.82,70.93,70.72,70.84,132121.8487394958,50.7297,50.8085,50.6581,50.744,132121.8487
2015-09-03 15:55:00,70.85,71.03,70.81,70.81,191260.50420168063,50.7512,50.8802,50.7226,50.7226,191260.5042
2015-09-04 09:30:00,69.6,70.11,69.58,69.94,100889.3557422969,49.8558,50.2211,49.8415,50.0994,100889.3557
2015-09-04 09:35:00,69.98,70.01,69.59,69.73,54634.85394157663,50.128,50.1495,49.8487,49.9489,54634.8539
2015-09-04 09:40:00,69.78,69.89,69.57,69.79,58535.41416566626,49.9848,50.0635,49.8343,49.9919,58535.4142
2015-09-04 09:45:00,69.78,69.78,69.46,69.56,68185.27410964385,49.9848,49.9848,49.7555,49.8272,68185.2741
2015-09-04 09:50:00,69.54,69.59,69.26,69.29,86124.44977991196,49.8128,49.8487,49.6123,49.6338,86124.4498
2015-09-04 09:55:00,69.32,69.47,69.27,69.45,44338.73549419768,49.6552,49.7627,49.6194,49.7484,44338.7355
2015-09-04 10:00:00,69.47,69.85,69.35,69.78,64564.82593037214,49.7627,50.0349,49.6767,49.9848,64564.8259
2015-09-04 10:05:00,69.77,70.02,69.66,70.02,50974.38975590235,49.9776,50.1567,49.8988,50.1567,50974.3898
2015-09-04 10:10:00,70.02,70.08,69.86,69.89,105612.24489795916,50.1567,50.1996,50.0421,50.0635,105612.2449
2015-09-04 10:15:00,69.86,69.96,69.71,69.75,27768.10724289716,50.0421,50.1137,49.9346,49.9633,27768.1072
2015-09-04 10:20:00,69.75,69.99,69.71,69.94,42546.01840736294,49.9633,50.1352,49.9346,50.0994,42546.0184
2015-09-04 10:25:00,69.93,69.98,69.73,69.92,57306.92276910764,50.0922,50.128,49.9489,50.085,57306.9228
2015-09-04 10:30:00,69.92,70.12,69.86,69.9,44448.77951180472,50.085,50.2283,50.0421,50.0707,44448.7795
2015-09-04 10:35:00,69.9,70.01,69.83,69.92,43122.24889955982,50.0707,50.1495,50.0206,50.085,43122.2489
2015-09-04 10:40:00,69.92,69.99,69.78,69.94,38896.558623449375,50.085,50.1352,49.9848,50.0994,38896.5586
2015-09-04 10:45:00,69.95,70.01,69.8,69.84,41859.74389755902,50.1065,50.1495,49.9991,50.0277,41859.7439
2015-09-04 10:50:00,69.85,69.96,69.77,69.82,32208.883553421365,50.0349,50.1137,49.9776,50.0134,32208.8836
2015-09-04 10:55:00,69.81,69.89,69.65,69.87,41521.60864345738,50.0062,50.0635,49.8916,50.0492,41521.6086
2015-09-04 11:00:00,69.87,70.0,69.86,69.86,27212.885154061623,50.0492,50.1423,50.0421,50.0421,27212.8852
2015-09-04 11:05:00,69.84,69.96,69.74,69.89,39032.61304521808,50.0277,50.1137,49.9561,50.0635,39032.613
2015-09-04 11:10:00,69.89,69.94,69.77,69.82,35362.144857943174,50.0635,50.0994,49.9776,50.0134,35362.1449
2015-09-04 11:15:00,69.84,69.94,69.84,69.9,23756.50260104041,50.0277,50.0994,50.0277,50.0707,23756.5026
2015-09-04 11:20:00,69.89,69.9,69.78,69.8,32627.050820328128,50.0635,50.0707,49.9848,49.9991,32627.0508
2015-09-04 11:25:00,69.8,69.94,69.7,69.91,30587.23489395758,49.9991,50.0994,49.9274,50.0779,30587.2349
2015-09-04 11:30:00,69.89,69.89,69.68,69.8,30776.31052420968,50.0635,50.0635,49.9131,49.9991,30776.3105
2015-09-04 11:35:00,69.8,69.81,69.62,69.72,27686.074429771907,49.9991,50.0062,49.8701,49.9418,27686.0744
2015-09-04 11:40:00,69.74,69.94,69.69,69.94,22094.837935174062,49.9561,50.0994,49.9203,50.0994,22094.8379
2015-09-04 11:45:00,69.92,70.09,69.88,70.07,20375.150060024007,50.085,50.2068,50.0564,50.1925,20375.1501
2015-09-04 11:50:00,70.1,70.11,69.9,69.92,21401.56062424969,50.214,50.2211,50.0707,50.085,21401.5606
2015-09-04 11:55:00,69.91,69.97,69.84,69.91,26095.438175270105,50.0779,50.1209,50.0277,50.0779,26095.4382
2015-09-04 12:00:00,69.92,69.95,69.85,69.88,20417.16686674669,50.085,50.1065,50.0349,50.0564,20417.1669
2015-09-04 12:05:00,69.9,70.03,69.89,70.01,15278.111244497795,50.0707,50.1638,50.0635,50.1495,15278.1112
2015-09-04 12:10:00,70.0,70.0,69.85,69.88,21483.593437374948,50.1423,50.1423,50.0349,50.0564,21483.5934
2015-09-04 12:15:00,69.86,69.93,69.76,69.8,22309.92396958783,50.0421,50.0922,49.9704,49.9991,22309.924
2015-09-04 12:20:00,69.78,69.78,69.65,69.65,32154.86194477791,49.9848,49.9848,49.8916,49.8916,32154.8619
2015-09-04 12:25:00,69.67,69.67,69.51,69.55,26854.7418967587,49.906,49.906,49.7913,49.82,26854.7419
2015-09-04 12:30:00,69.54,69.71,69.48,69.68,36856.74269707883,49.8128,49.9346,49.7699,49.9131,36856.7427
2015-09-04 12:35:00,69.66,69.66,69.48,69.48,38761.50460184073,49.8988,49.8988,49.7699,49.7699,38761.5046
2015-09-04 12:40:00,69.48,69.51,69.43,69.46,28610.444177671063,49.7699,49.7913,49.734,49.7555,28610.4442
2015-09-04 12:45:00,69.45,69.58,69.39,69.5,32162.86514605842,49.7484,49.8415,49.7054,49.7842,32162.8651
2015-09-04 12:50:00,69.49,69.53,69.38,69.43,36338.535414165664,49.777,49.8057,49.6982,49.734,36338.5354
2015-09-04 12:55:00,69.41,69.44,69.31,69.33,32754.10164065626,49.7197,49.7412,49.6481,49.6624,32754.1016
2015-09-04 13:00:00,69.33,69.57,69.23,69.5,69061.62464985994,49.6624,49.8343,49.5908,49.7842,69061.6246
2015-09-04 13:05:00,69.5,69.66,69.42,69.56,32852.140856342536,49.7842,49.8988,49.7269,49.8272,32852.1409
2015-09-04 13:10:00,69.56,69.66,69.49,69.51,54264.70588235294,49.8272,49.8988,49.777,49.7913,54264.7059
2015-09-04 13:15:00,69.52,69.67,69.52,69.64,48916.56662665065,49.7985,49.906,49.7985,49.8845,48916.5666
2015-09-04 13:20:00,69.62,69.62,69.39,69.46,47326.93077230892,49.8701,49.8701,49.7054,49.7555,47326.9308
2015-09-04 13:25:00,69.47,69.67,69.47,69.62,44307.72308923569,49.7627,49.906,49.7627,49.8701,44307.7231
2015-09-04 13:30:00,69.62,69.69,69.5,69.67,39103.64145658263,49.8701,49.9203,49.7842,49.906,39103.6415
2015-09-04 13:35:00,69.66,69.77,69.58,69.76,33602.44097639055,49.8988,49.9776,49.8415,49.9704,33602.441
2015-09-04 13:40:00,69.73,69.74,69.46,69.52,27568.02721088435,49.9489,49.9561,49.7555,49.7985,27568.0272
2015-09-04 13:45:00,69.53,69.65,69.51,69.51,26368.547418967584,49.8057,49.8916,49.7913,49.7913,26368.5474
2015-09-04 13:50:00,69.49,69.65,69.48,69.48,21892.757102841133,49.777,49.8916,49.7699,49.7699,21892.7571
2015-09-04 13:55:00,69.49,69.59,69.45,69.45,26172.468987595035,49.777,49.8487,49.7484,49.7484,26172.469
2015-09-04 14:00:00,69.47,69.55,69.42,69.51,24676.87074829932,49.7627,49.82,49.7269,49.7913,24676.8707
2015-09-04 14:05:00,69.49,69.52,69.33,69.36,27789.1156462585,49.777,49.7985,49.6624,49.6839,27789.1156
2015-09-04 14:10:00,69.36,69.5,69.34,69.45,27658.063225290112,49.6839,49.7842,49.6696,49.7484,27658.0632
2015-09-04 14:15:00,69.44,69.52,69.39,69.41,34705.882352941175,49.7412,49.7985,49.7054,49.7197,34705.8824
2015-09-04 14:20:00,69.42,69.42,69.17,69.18,29276.710684273705,49.7269,49.7269,49.5478,49.555,29276.7107
2015-09-04 14:25:00,69.18,69.28,69.11,69.18,22627.050820328128,49.555,49.6266,49.5048,49.555,22627.0508
2015-09-04 14:30:00,69.16,69.23,69.12,69.17,27064.825930372142,49.5406,49.5908,49.512,49.5478,27064.8259
2015-09-04 14:35:00,69.18,69.24,69.14,69.24,27347.939175670264,49.555,49.5979,49.5263,49.5979,27347.9392
2015-09-04 14:40:00,69.24,69.27,69.15,69.27,28795.51820728291,49.5979,49.6194,49.5335,49.6194,28795.5182
2015-09-04 14:45:00,69.26,69.36,69.2,69.31,45471.18847539016,49.6123,49.6839,49.5693,49.6481,45471.1885
2015-09-04 14:50:00,69.3,69.36,69.19,69.27,32496.998799519803,49.6409,49.6839,49.5621,49.6194,32496.9988
2015-09-04 14:55:00,69.28,69.41,69.25,69.41,27512.004801920764,49.6266,49.7197,49.6051,49.7197,27512.0048
2015-09-04 15:00:00,69.42,69.5,69.38,69.43,40665.26610644257,49.7269,49.7842,49.6982,49.734,40665.2661
2015-09-04 15:05:00,69.44,69.6,69.44,69.47,36921.76870748299,49.7412,49.8558,49.7412,49.7627,36921.7687
2015-09-04 15:10:00,69.48,69.48,69.35,69.45,69089.63585434173,49.7699,49.7699,49.6767,49.7484,69089.6359
2015-09-04 15:15:00,69.45,69.52,69.39,69.52,103289.3157262905,49.7484,49.7985,49.7054,49.7985,103289.3157
2015-09-04 15:20:00,69.51,69.52,69.41,69.48,58479.39175670267,49.7913,49.7985,49.7197,49.7699,58479.3918
2015-09-04 15:25:00,69.48,69.61,69.42,69.6,55054.02160864345,49.7699,49.863,49.7269,49.8558,55054.0216
2015-09-04 15:30:00,69.61,69.84,69.57,69.74,105665.26610644256,49.863,50.0277,49.8343,49.9561,105665.2661
2015-09-04 15:35:00,69.75,69.86,69.71,69.78,82507.00280112044,49.9633,50.0421,49.9346,49.9848,82507.0028
2015-09-04 15:40:00,69.77,69.91,69.75,69.86,99794.91796718686,49.9776,50.0779,49.9633,50.0421,99794.918
2015-09-04 15:45:00,69.87,70.07,69.86,70.05,109652.86114445775,50.0492,50.1925,50.0421,50.1782,109652.8611
2015-09-04 15:50:00,70.05,70.06,69.79,69.89,136646.65866346538,50.1782,50.1853,49.9919,50.0635,136646.6587
2015-09-04 15:55:00,69.9,69.95,69.62,69.62,226840.7362945178,50.0707,50.1065,49.8701,49.8701,226840.7363
2015-09-08 09:30:00,69.43,69.69,68.68,68.89,164654.8619447779,50.2707,50.459,49.7277,49.8798,164654.8619
2015-09-08 09:35:00,68.91,69.01,68.51,68.51,145383.1532613045,49.8942,49.9666,49.6046,49.6046,145383.1533
2015-09-08 09:40:00,68.53,68.96,68.46,68.95,101143.45738295316,49.6191,49.9304,49.5684,49.9232,101143.4574
2015-09-08 09:45:00,68.96,69.13,68.89,69.03,102630.05202080832,49.9304,50.0535,49.8798,49.9811,102630.052
2015-09-08 09:50:00,69.03,69.06,68.57,68.6,74041.61664665866,49.9811,50.0028,49.6481,49.6698,74041.6166
2015-09-08 09:55:00,68.6,68.62,68.09,68.28,87836.1344537815,49.6698,49.6843,49.3005,49.4381,87836.1345
2015-09-08 10:00:00,68.28,68.29,67.92,67.98,87889.1556622649,49.4381,49.4453,49.1774,49.2209,87889.1557
2015-09-08 10:05:00,67.99,68.09,67.86,67.91,89397.75910364145,49.2281,49.3005,49.134,49.1702,89397.7591
2015-09-08 10:10:00,67.9,68.2,67.86,68.2,71981.79271708682,49.1629,49.3802,49.134,49.3802,71981.7927
2015-09-08 10:15:00,68.19,68.42,68.15,68.33,100361.1444577831,49.3729,49.5394,49.344,49.4743,100361.1445
2015-09-08 10:20:00,68.33,68.34,68.2,68.33,80337.13485394156,49.4743,49.4815,49.3802,49.4743,80337.1349
2015-09-08 10:25:00,68.34,68.4,68.25,68.4,63590.43617446978,49.4815,49.525,49.4164,49.525,63590.4362
2015-09-08 10:30:00,68.41,68.59,68.41,68.52,112489.99599839936,49.5322,49.6625,49.5322,49.6119,112489.996
2015-09-08 10:35:00,68.52,68.58,68.44,68.53,85502.20088035213,49.6119,49.6553,49.5539,49.6191,85502.2009
2015-09-08 10:40:00,68.52,68.56,68.37,68.47,48587.43497398959,49.6119,49.6408,49.5032,49.5757,48587.435
2015-09-08 10:45:00,68.45,68.56,68.4,68.49,45893.35734293717,49.5612,49.6408,49.525,49.5901,45893.3573
2015-09-08 10:50:00,68.49,68.59,68.42,68.57,47859.14365746298,49.5901,49.6625,49.5394,49.6481,47859.1437
2015-09-08 10:55:00,68.55,68.81,68.52,68.7,51088.43537414965,49.6336,49.8218,49.6119,49.7422,51088.4354
2015-09-08 11:00:00,68.71,68.8,68.65,68.72,42888.15526210484,49.7494,49.8146,49.706,49.7567,42888.1553
2015-09-08 11:05:00,68.74,68.83,68.65,68.79,45400.16006402561,49.7711,49.8363,49.706,49.8073,45400.1601
2015-09-08 11:10:00,68.8,69.02,68.79,69.01,56304.52180872348,49.8146,49.9739,49.8073,49.9666,56304.5218
2015-09-08 11:15:00,69.02,69.22,69.02,69.08,52661.0644257703,49.9739,50.1187,49.9739,50.0173,52661.0644
2015-09-08 11:20:00,69.09,69.15,68.92,69.13,39796.918767507,50.0246,50.068,49.9015,50.0535,39796.9188
2015-09-08 11:25:00,69.15,69.19,68.96,69.08,53382.35294117646,50.068,50.097,49.9304,50.0173,53382.3529
2015-09-08 11:30:00,69.06,69.12,68.95,69.0,56417.56702681072,50.0028,50.0463,49.9232,49.9594,56417.567
2015-09-08 11:35:00,69.01,69.03,68.8,68.81,43317.3269307723,49.9666,49.9811,49.8146,49.8218,43317.3269
2015-09-08 11:40:00,68.78,68.95,68.76,68.93,42006.80272108843,49.8001,49.9232,49.7856,49.9087,42006.8027
2015-09-08 11:45:00,68.93,68.96,68.65,68.65,75378.1512605042,49.9087,49.9304,49.706,49.706,75378.1513
2015-09-08 11:50:00,68.67,68.77,68.65,68.73,52683.07322929171,49.7205,49.7929,49.706,49.7639,52683.0732
2015-09-08 11:55:00,68.72,68.85,68.71,68.77,29932.973189275708,49.7567,49.8508,49.7494,49.7929,29932.9732
2015-09-08 12:00:00,68.76,68.93,68.72,68.93,19735.89435774309,49.7856,49.9087,49.7567,49.9087,19735.8944
2015-09-08 12:05:00,68.94,69.06,68.9,69.02,17291.91676670668,49.916,50.0028,49.887,49.9739,17291.9168
2015-09-08 12:10:00,69.05,69.13,69.03,69.12,25044.017607042813,49.9956,50.0535,49.9811,50.0463,25044.0176
2015-09-08 12:15:00,69.11,69.22,69.09,69.17,22356.94277711084,50.039,50.1187,50.0246,50.0825,22356.9428
2015-09-08 12:20:00,69.15,69.27,69.15,69.19,24357.74309723889,50.068,50.1549,50.068,50.097,24357.7431
2015-09-08 12:25:00,69.18,69.23,69.13,69.2,37338.93557422969,50.0897,50.1259,50.0535,50.1042,37338.9356
2015-09-08 12:30:00,69.21,69.23,69.1,69.16,48963.58543417366,50.1114,50.1259,50.0318,50.0752,48963.5854
2015-09-08 12:35:00,69.16,69.17,68.95,68.97,41296.51860744297,50.0752,50.0825,49.9232,49.9377,41296.5186
2015-09-08 12:40:00,68.95,68.96,68.74,68.74,36433.57342937175,49.9232,49.9304,49.7711,49.7711,36433.5734
2015-09-08 12:45:00,68.75,68.77,68.54,68.62,35044.01760704281,49.7784,49.7929,49.6263,49.6843,35044.0176
2015-09-08 12:50:00,68.61,68.66,68.54,68.55,34495.798319327725,49.677,49.7132,49.6263,49.6336,34495.7983
2015-09-08 12:55:00,68.54,68.55,68.47,68.53,31147.458983593435,49.6263,49.6336,49.5757,49.6191,31147.459
2015-09-08 13:00:00,68.54,68.68,68.54,68.68,40546.21848739495,49.6263,49.7277,49.6263,49.7277,40546.2185
2015-09-08 13:05:00,68.66,68.76,68.6,68.73,47897.15886354541,49.7132,49.7856,49.6698,49.7639,47897.1589
2015-09-08 13:10:00,68.72,68.8,68.69,68.77,29557.823129251698,49.7567,49.8146,49.7349,49.7929,29557.8231
2015-09-08 13:15:00,68.76,68.86,68.76,68.79,17427.97118847539,49.7856,49.858,49.7856,49.8073,17427.9712
2015-09-08 13:20:00,68.77,68.86,68.74,68.86,17023.809523809523,49.7929,49.858,49.7711,49.858,17023.8095
2015-09-08 13:25:00,68.85,68.9,68.82,68.84,19835.934373749496,49.8508,49.887,49.8291,49.8435,19835.9344
2015-09-08 13:30:00,68.84,68.84,68.73,68.74,38296.31852741096,49.8435,49.8435,49.7639,49.7711,38296.3185
2015-09-08 13:35:00,68.74,68.77,68.68,68.75,67488.99559823929,49.7711,49.7929,49.7277,49.7784,67488.9956
2015-09-08 13:40:00,68.75,68.91,68.75,68.86,35079.031612645056,49.7784,49.8942,49.7784,49.858,35079.0316
2015-09-08 13:45:00,68.86,68.92,68.81,68.9,36660.66426570628,49.858,49.9015,49.8218,49.887,36660.6643
2015-09-08 13:50:00,68.91,69.02,68.88,69.0,18706.482593037214,49.8942,49.9739,49.8725,49.9594,18706.4826
2015-09-08 13:55:00,69.01,69.09,68.98,69.04,16448.57943177271,49.9666,50.0246,49.9449,49.9884,16448.5794
2015-09-08 14:00:00,69.04,69.13,69.0,69.03,26637.655062024805,49.9884,50.0535,49.9594,49.9811,26637.6551
2015-09-08 14:05:00,69.05,69.14,69.04,69.13,33391.356542617046,49.9956,50.0608,49.9884,50.0535,33391.3565
2015-09-08 14:10:00,69.13,69.2,69.09,69.19,30945.378151260506,50.0535,50.1042,50.0246,50.097,30945.3782
2015-09-08 14:15:00,69.19,69.32,69.14,69.28,30233.09323729492,50.097,50.1911,50.0608,50.1621,30233.0932
2015-09-08 14:20:00,69.28,69.44,69.24,69.35,30284.11364545818,50.1621,50.278,50.1332,50.2128,30284.1136
2015-09-08 14:25:00,69.36,69.39,69.2,69.25,90962.3849539816,50.2201,50.2418,50.1042,50.1404,90962.385
2015-09-08 14:30:00,69.25,69.26,69.17,69.21,33440.37615046018,50.1404,50.1476,50.0825,50.1114,33440.3762
2015-09-08 14:35:00,69.21,69.37,69.18,69.34,102673.06922769108,50.1114,50.2273,50.0897,50.2056,102673.0692
2015-09-08 14:40:00,69.36,69.43,69.35,69.38,27575.0300120048,50.2201,50.2707,50.2128,50.2345,27575.03
2015-09-08 14:45:00,69.39,69.42,69.29,69.33,28376.350540216084,50.2418,50.2635,50.1694,50.1983,28376.3505
2015-09-08 14:50:00,69.32,69.35,69.28,69.3,43916.56662665065,50.1911,50.2128,50.1621,50.1766,43916.5666
2015-09-08 14:55:00,69.29,69.3,69.14,69.21,43061.22448979592,50.1694,50.1766,50.0608,50.1114,43061.2245
2015-09-08 15:00:00,69.22,69.31,69.17,69.27,28311.32452981192,50.1187,50.1839,50.0825,50.1549,28311.3245
2015-09-08 15:05:00,69.27,69.28,69.15,69.19,50706.28251300519,50.1549,50.1621,50.068,50.097,50706.2825
2015-09-08 15:10:00,69.18,69.28,69.17,69.24,97249.899959984,50.0897,50.1621,50.0825,50.1332,97249.9
2015-09-08 15:15:00,69.23,69.34,69.21,69.29,74811.92476990796,50.1259,50.2056,50.1114,50.1694,74811.9248
2015-09-08 15:20:00,69.28,69.28,69.13,69.25,70153.0612244898,50.1621,50.1621,50.0535,50.1404,70153.0612
2015-09-08 15:25:00,69.24,69.36,69.21,69.36,56250.50020008002,50.1332,50.2201,50.1114,50.2201,56250.5002
2015-09-08 15:30:00,69.36,69.37,69.25,69.28,50759.30372148859,50.2201,50.2273,50.1404,50.1621,50759.3037
2015-09-08 15:35:00,69.29,69.43,69.27,69.39,66416.56662665066,50.1694,50.2707,50.1549,50.2418,66416.5666
2015-09-08 15:40:00,69.38,69.38,69.29,69.29,92474.9899959984,50.2345,50.2345,50.1694,50.1694,92474.99
2015-09-08 15:45:00,69.29,69.41,69.29,69.39,84614.84593837534,50.1694,50.2563,50.1694,50.2418,84614.8459
2015-09-08 15:50:00,69.39,69.47,69.32,69.46,98969.58783513404,50.2418,50.2997,50.1911,50.2925,98969.5878
2015-09-08 15:55:00,69.46,69.49,69.36,69.47,230251.1004401761,50.2925,50.3142,50.2201,50.2997,230251.1004
2015-09-09 09:30:00,69.68,70.12,69.41,69.52,62089.83593437374,50.4517,50.7703,50.2563,50.3359,62089.8359
2015-09-09 09:35:00,69.7,70.08,69.5,69.76,37996.19847939175,50.4662,50.7414,50.3214,50.5097,37996.1985
2015-09-09 09:40:00,69.79,70.21,69.76,69.91,41494.59783913565,50.5314,50.8355,50.5097,50.6183,41494.5978
2015-09-09 09:45:00,69.96,70.19,69.93,70.12,38148.25930372148,50.6545,50.821,50.6328,50.7703,38148.2593
2015-09-09 09:50:00,70.14,70.53,70.14,70.37,97787.11484593835,50.7848,51.0672,50.7848,50.9513,97787.1148
2015-09-09 09:55:00,70.38,70.43,69.87,69.93,74131.65266106442,50.9586,50.9948,50.5893,50.6328,74131.6527
2015-09-09 10:00:00,69.88,70.14,69.87,69.99,37674.06962785114,50.5966,50.7848,50.5893,50.6762,37674.0696
2015-09-09 10:05:00,70.01,70.01,69.65,69.65,37735.09403761504,50.6907,50.6907,50.43,50.43,37735.094
2015-09-09 10:10:00,69.65,69.69,69.43,69.52,30304.12164865946,50.43,50.459,50.2707,50.3359,30304.1216
2015-09-09 10:15:00,69.49,69.58,69.37,69.4,26774.70988395358,50.3142,50.3793,50.2273,50.249,26774.7099
2015-09-09 10:20:00,69.4,69.56,69.34,69.53,29491.79671868747,50.249,50.3649,50.2056,50.3431,29491.7967
2015-09-09 10:25:00,69.51,69.69,69.46,69.5,19688.875550220087,50.3287,50.459,50.2925,50.3214,19688.8756
2015-09-09 10:30:00,69.52,69.66,69.47,69.62,25382.152861144456,50.3359,50.4373,50.2997,50.4083,25382.1529
2015-09-09 10:35:00,69.59,69.59,69.33,69.41,24438.77551020408,50.3866,50.3866,50.1983,50.2563,24438.7755
2015-09-09 10:40:00,69.4,69.4,69.17,69.26,23301.320528211283,50.249,50.249,50.0825,50.1476,23301.3205
2015-09-09 10:45:00,69.25,69.4,69.25,69.29,31711.684673869546,50.1404,50.249,50.1404,50.1694,31711.6847
2015-09-09 10:50:00,69.3,69.3,69.18,69.21,22105.842336934773,50.1766,50.1766,50.0897,50.1114,22105.8423
2015-09-09 10:55:00,69.23,69.29,69.2,69.26,41514.60584233693,50.1259,50.1694,50.1042,50.1476,41514.6058
2015-09-09 11:00:00,69.27,69.33,69.16,69.31,38797.51900760304,50.1549,50.1983,50.0752,50.1839,38797.519
2015-09-09 11:05:00,69.31,69.33,69.1,69.16,24702.88115246098,50.1839,50.1983,50.0318,50.0752,24702.8812
2015-09-09 11:10:00,69.14,69.25,69.14,69.19,30791.31652661064,50.0608,50.1404,50.0608,50.097,30791.3165
2015-09-09 11:15:00,69.18,69.19,68.99,69.04,32308.923569427767,50.0897,50.097,49.9522,49.9884,32308.9236
2015-09-09 11:20:00,69.04,69.08,68.93,68.97,39631.85274109643,49.9884,50.0173,49.9087,49.9377,39631.8527
2015-09-09 11:25:00,68.94,69.06,68.87,68.93,42856.14245698279,49.916,50.0028,49.8653,49.9087,42856.1425
2015-09-09 11:30:00,68.92,69.02,68.89,68.89,28472.38895558223,49.9015,49.9739,49.8798,49.8798,28472.389
2015-09-09 11:35:00,68.88,68.9,68.71,68.73,39244.69787915166,49.8725,49.887,49.7494,49.7639,39244.6979
2015-09-09 11:40:00,68.72,68.75,68.59,68.67,33531.41256502601,49.7567,49.7784,49.6625,49.7205,33531.4126
2015-09-09 11:45:00,68.67,68.74,68.61,68.65,20629.25170068027,49.7205,49.7711,49.677,49.706,20629.2517
2015-09-09 11:50:00,68.66,68.69,68.6,68.62,25250.100040016005,49.7132,49.7349,49.6698,49.6843,25250.1
2015-09-09 11:55:00,68.62,68.82,68.62,68.82,22833.13325330132,49.6843,49.8291,49.6843,49.8291,22833.1333
2015-09-09 12:00:00,68.84,68.91,68.78,68.8,16501.6006402561,49.8435,49.8942,49.8001,49.8146,16501.6006
2015-09-09 12:05:00,68.81,68.82,68.61,68.69,22551.020408163266,49.8218,49.8291,49.677,49.7349,22551.0204
2015-09-09 12:10:00,68.69,68.72,68.61,68.67,25351.14045618247,49.7349,49.7567,49.677,49.7205,25351.1405
2015-09-09 12:15:00,68.66,68.76,68.62,68.76,22692.07683073229,49.7132,49.7856,49.6843,49.7856,22692.0768
2015-09-09 12:20:00,68.77,68.79,68.71,68.73,19453.78151260504,49.7929,49.8073,49.7494,49.7639,19453.7815
2015-09-09 12:25:00,68.73,68.74,68.59,68.67,38489.39575830332,49.7639,49.7711,49.6625,49.7205,38489.3958
2015-09-09 12:30:00,68.67,68.77,68.63,68.64,40934.3737494998,49.7205,49.7929,49.6915,49.6987,40934.3737
2015-09-09 12:35:00,68.66,68.73,68.63,68.69,32438.97559023609,49.7132,49.7639,49.6915,49.7349,32438.9756
2015-09-09 12:40:00,68.69,68.69,68.58,68.64,36589.63585434173,49.7349,49.7349,49.6553,49.6987,36589.6359
2015-09-09 12:45:00,68.64,68.69,68.54,68.55,27402.96118447379,49.6987,49.7349,49.6263,49.6336,27402.9612
2015-09-09 12:50:00,68.56,68.57,68.49,68.53,26957.783113245296,49.6408,49.6481,49.5901,49.6191,26957.7831
2015-09-09 12:55:00,68.51,68.51,68.36,68.42,33521.408563425364,49.6046,49.6046,49.496,49.5394,33521.4086
2015-09-09 13:00:00,68.43,68.48,68.37,68.45,20972.38895558223,49.5467,49.5829,49.5032,49.5612,20972.389
2015-09-09 13:05:00,68.46,68.53,68.44,68.44,21501.6006402561,49.5684,49.6191,49.5539,49.5539,21501.6006
2015-09-09 13:10:00,68.45,68.47,68.41,68.45,30258.10324129652,49.5612,49.5757,49.5322,49.5612,30258.1032
2015-09-09 13:15:00,68.46,68.49,68.39,68.39,44883.953581432565,49.5684,49.5901,49.5177,49.5177,44883.9536
2015-09-09 13:20:00,68.39,68.46,68.28,68.3,35978.39135654261,49.5177,49.5684,49.4381,49.4526,35978.3914
2015-09-09 13:25:00,68.29,68.29,68.11,68.14,26758.70348139256,49.4453,49.4453,49.315,49.3367,26758.7035
2015-09-09 13:30:00,68.15,68.15,67.98,68.06,38146.25850340136,49.344,49.344,49.2209,49.2788,38146.2585
2015-09-09 13:35:00,68.06,68.14,67.98,68.01,42747.09883953581,49.2788,49.3367,49.2209,49.2426,42747.0988
2015-09-09 13:40:00,68.01,68.05,67.92,67.95,47014.80592236894,49.2426,49.2715,49.1774,49.1991,47014.8059
2015-09-09 13:45:00,67.95,67.98,67.89,67.89,39366.74669867947,49.1991,49.2209,49.1557,49.1557,39366.7467
2015-09-09 13:50:00,67.91,67.91,67.72,67.76,71187.47498999599,49.1702,49.1702,49.0326,49.0616,71187.475
2015-09-09 13:55:00,67.75,67.79,67.55,67.58,63009.20368147258,49.0543,49.0833,48.9095,48.9312,63009.2037
2015-09-09 14:00:00,67.59,67.71,67.55,67.66,55615.24609843937,48.9385,49.0254,48.9095,48.9892,55615.2461
2015-09-09 14:05:00,67.66,67.74,67.6,67.69,76567.62705082032,48.9892,49.0471,48.9457,49.0109,76567.6271
2015-09-09 14:10:00,67.69,67.95,67.68,67.91,50616.24649859944,49.0109,49.1991,49.0037,49.1702,50616.2465
2015-09-09 14:15:00,67.93,67.93,67.78,67.81,39874.949979992,49.1847,49.1847,49.0761,49.0978,39874.95
2015-09-09 14:20:00,67.81,67.83,67.71,67.82,52742.09683873549,49.0978,49.1123,49.0254,49.105,52742.0968
2015-09-09 14:25:00,67.82,67.94,67.8,67.93,55449.17967186874,49.105,49.1919,49.0905,49.1847,55449.1797
2015-09-09 14:30:00,67.95,68.09,67.88,68.04,78949.57983193276,49.1991,49.3005,49.1485,49.2643,78949.5798
2015-09-09 14:35:00,68.05,68.16,68.05,68.08,32400.96038415366,49.2715,49.3512,49.2715,49.2933,32400.9604
2015-09-09 14:40:00,68.07,68.09,67.96,68.03,62200.88035214085,49.286,49.3005,49.2064,49.2571,62200.8804
2015-09-09 14:45:00,68.04,68.16,68.0,68.08,47797.11884753901,49.2643,49.3512,49.2353,49.2933,47797.1188
2015-09-09 14:50:00,68.09,68.28,68.01,68.23,32181.872749099635,49.3005,49.4381,49.2426,49.4019,32181.8727
2015-09-09 14:55:00,68.21,68.23,68.06,68.06,34123.64945978391,49.3874,49.4019,49.2788,49.2788,34123.6495
2015-09-09 15:00:00,68.05,68.23,67.97,68.23,60761.30452180871,49.2715,49.4019,49.2136,49.4019,60761.3045
2015-09-09 15:05:00,68.21,68.35,68.18,68.27,49384.753901560616,49.3874,49.4888,49.3657,49.4308,49384.7539
2015-09-09 15:10:00,68.26,68.3,68.09,68.24,46430.57222889155,49.4236,49.4526,49.3005,49.4091,46430.5722
2015-09-09 15:15:00,68.23,68.28,68.1,68.24,40143.057222889154,49.4019,49.4381,49.3078,49.4091,40143.0572
2015-09-09 15:20:00,68.22,68.27,68.13,68.15,50802.320928371344,49.3946,49.4308,49.3295,49.344,50802.3209
2015-09-09 15:25:00,68.16,68.18,67.95,68.01,84397.75910364145,49.3512,49.3657,49.1991,49.2426,84397.7591
2015-09-09 15:30:00,67.99,68.01,67.76,67.93,78710.48419367746,49.2281,49.2426,49.0616,49.1847,78710.4842
2015-09-09 15:35:00,67.94,68.0,67.86,67.88,68822.52901160464,49.1919,49.2353,49.134,49.1485,68822.529
2015-09-09 15:40:00,67.87,67.88,67.72,67.77,71375.55022008803,49.1412,49.1485,49.0326,49.0688,71375.5502
2015-09-09 15:45:00,67.76,67.78,67.63,67.73,110592.2368947579,49.0616,49.0761,48.9674,49.0399,110592.2369
2015-09-09 15:50:00,67.72,67.78,67.51,67.54,97147.85914365744,49.0326,49.0761,48.8806,48.9023,97147.8591
2015-09-09 15:55:00,67.55,67.64,67.47,67.61,164862.9451780712,48.9095,48.9747,48.8516,48.953,164862.9452
2015-09-10 09:30:00,67.72,68.06,67.62,67.87,120746.29851940776,49.0326,49.2788,48.9602,49.1412,120746.2985
2015-09-10 09:35:00,67.77,68.09,67.55,67.6,86455.58223289315,49.0688,49.3005,48.9095,48.9457,86455.5822
2015-09-10 09:40:00,67.59,67.68,67.4,67.49,68690.47619047618,48.9385,49.0037,48.8009,48.8661,68690.4762
2015-09-10 09:45:00,67.49,67.54,67.21,67.36,137637.05482192876,48.8661,48.9023,48.6633,48.772,137637.0548
2015-09-10 09:50:00,67.37,67.37,66.86,66.92,37709.083633453374,48.7792,48.7792,48.4099,48.4534,37709.0836
2015-09-10 09:55:00,66.91,66.92,66.64,66.67,22450.98039215686,48.4461,48.4534,48.2506,48.2724,22450.9804
2015-09-10 10:00:00,66.69,66.98,66.65,66.86,52832.13285314125,48.2868,48.4968,48.2579,48.4099,52832.1329
2015-09-10 10:05:00,66.82,67.14,66.77,67.01,61976.79071628651,48.381,48.6127,48.3448,48.5185,61976.7907
2015-09-10 10:10:00,67.04,67.12,66.9,66.93,74546.81872749099,48.5403,48.5982,48.4389,48.4606,74546.8187
2015-09-10 10:15:00,66.94,67.28,66.91,67.26,102081.83273309322,48.4679,48.714,48.4461,48.6996,102081.8327
2015-09-10 10:20:00,67.26,67.45,67.13,67.24,91668.66746698678,48.6996,48.8371,48.6054,48.6851,91668.6675
2015-09-10 10:25:00,67.23,67.32,67.16,67.25,29269.707883153256,48.6778,48.743,48.6271,48.6923,29269.7079
2015-09-10 10:30:00,67.27,67.41,67.25,67.28,120720.28811524608,48.7068,48.8082,48.6923,48.714,120720.2881
2015-09-10 10:35:00,67.29,67.63,67.29,67.55,35936.37454981992,48.7213,48.9674,48.7213,48.9095,35936.3745
2015-09-10 10:40:00,67.56,67.59,67.42,67.53,23033.213285314123,48.9168,48.9385,48.8154,48.895,23033.2133
2015-09-10 10:45:00,67.56,67.79,67.54,67.77,32688.075230092032,48.9168,49.0833,48.9023,49.0688,32688.0752
2015-09-10 10:50:00,67.79,68.01,67.7,67.7,50297.11884753901,49.0833,49.2426,49.0181,49.0181,50297.1188
2015-09-10 10:55:00,67.72,67.75,67.51,67.55,25625.25010004001,49.0326,49.0543,48.8806,48.9095,25625.2501
2015-09-10 11:00:00,67.51,67.51,67.22,67.22,59528.81152460984,48.8806,48.8806,48.6706,48.6706,59528.8115
2015-09-10 11:05:00,67.22,67.47,67.22,67.34,24275.710284113644,48.6706,48.8516,48.6706,48.7575,24275.7103
2015-09-10 11:10:00,67.34,67.35,67.17,67.23,26590.6362545018,48.7575,48.7647,48.6344,48.6778,26590.6363
2015-09-10 11:15:00,67.23,67.32,67.11,67.21,34600.84033613445,48.6778,48.743,48.5909,48.6633,34600.8403
2015-09-10 11:20:00,67.2,67.23,67.1,67.14,32026.81072428972,48.6561,48.6778,48.5837,48.6127,32026.8107
2015-09-10 11:25:00,67.14,67.37,67.06,67.36,32273.909563825528,48.6127,48.7792,48.5547,48.772,32273.9096
2015-09-10 11:30:00,67.36,67.59,67.27,67.53,61925.77030812324,48.772,48.9385,48.7068,48.895,61925.7703
2015-09-10 11:35:00,67.51,67.82,67.51,67.82,73598.4393757503,48.8806,49.105,48.8806,49.105,73598.4394
2015-09-10 11:40:00,67.82,68.06,67.79,67.99,56676.6706682673,49.105,49.2788,49.0833,49.2281,56676.6707
2015-09-10 11:45:00,67.99,68.01,67.7,67.74,29356.74269707883,49.2281,49.2426,49.0181,49.0471,29356.7427
2015-09-10 11:50:00,67.74,67.78,67.65,67.78,37779.11164465786,49.0471,49.0761,48.9819,49.0761,37779.1116
2015-09-10 11:55:00,67.77,67.97,67.77,67.89,43654.46178471388,49.0688,49.2136,49.0688,49.1557,43654.4618
2015-09-10 12:00:00,67.91,67.94,67.79,67.91,68277.31092436974,49.1702,49.1919,49.0833,49.1702,68277.3109
2015-09-10 12:05:00,67.92,68.04,67.85,68.0,39657.863145258096,49.1774,49.2643,49.1267,49.2353,39657.8631
2015-09-10 12:10:00,68.0,68.03,67.76,67.8,36632.65306122448,49.2353,49.2571,49.0616,49.0905,36632.6531
2015-09-10 12:15:00,67.81,67.94,67.75,67.78,24938.97559023609,49.0978,49.1919,49.0543,49.0761,24938.9756
2015-09-10 12:20:00,67.76,67.84,67.63,67.65,22368.94757903161,49.0616,49.1195,48.9674,48.9819,22368.9476
2015-09-10 12:25:00,67.67,67.76,67.56,67.66,17104.84193677471,48.9964,49.0616,48.9168,48.9892,17104.8419
2015-09-10 12:30:00,67.65,67.76,67.61,67.69,14810.924369747898,48.9819,49.0616,48.953,49.0109,14810.9244
2015-09-10 12:35:00,67.69,67.81,67.67,67.76,13308.323329331732,49.0109,49.0978,48.9964,49.0616,13308.3233
2015-09-10 12:40:00,67.75,67.75,67.66,67.74,18913.565426170466,49.0543,49.0543,48.9892,49.0471,18913.5654
2015-09-10 12:45:00,67.74,68.0,67.7,67.96,39550.820328131245,49.0471,49.2353,49.0181,49.2064,39550.8203
2015-09-10 12:50:00,67.96,67.96,67.85,67.89,23319.327731092435,49.2064,49.2064,49.1267,49.1557,23319.3277
2015-09-10 12:55:00,67.87,67.94,67.8,67.88,16884.753901560623,49.1412,49.1919,49.0905,49.1485,16884.7539
2015-09-10 13:00:00,67.87,67.93,67.76,67.85,34392.75710284113,49.1412,49.1847,49.0616,49.1267,34392.7571
2015-09-10 13:05:00,67.86,67.96,67.86,67.88,20223.089235694275,49.134,49.2064,49.134,49.1485,20223.0892
2015-09-10 13:10:00,67.87,67.96,67.82,67.82,25986.394557823125,49.1412,49.2064,49.105,49.105,25986.3946
2015-09-10 13:15:00,67.83,67.9,67.76,67.82,34123.64945978391,49.1123,49.1629,49.0616,49.105,34123.6495
2015-09-10 13:20:00,67.84,67.99,67.8,67.98,18957.583033213283,49.1195,49.2281,49.0905,49.2209,18957.583
2015-09-10 13:25:00,67.99,68.18,67.91,68.17,30406.16246498599,49.2281,49.3657,49.1702,49.3584,30406.1625
2015-09-10 13:30:00,68.18,68.25,68.15,68.18,25983.39335734293,49.3657,49.4164,49.344,49.3657,25983.3934
2015-09-10 13:35:00,68.16,68.3,68.13,68.23,39636.85474189676,49.3512,49.4526,49.3295,49.4019,39636.8547
2015-09-10 13:40:00,68.23,68.25,68.16,68.23,30140.05602240896,49.4019,49.4164,49.3512,49.4019,30140.056
2015-09-10 13:45:00,68.22,68.23,68.1,68.2,38935.57422969187,49.3946,49.4019,49.3078,49.3802,38935.5742
2015-09-10 13:50:00,68.21,68.29,68.12,68.13,21301.520608243296,49.3874,49.4453,49.3222,49.3295,21301.5206
2015-09-10 13:55:00,68.13,68.18,68.08,68.15,20280.112044817924,49.3295,49.3657,49.2933,49.344,20280.112
2015-09-10 14:00:00,68.18,68.23,68.1,68.16,23564.42577030812,49.3657,49.4019,49.3078,49.3512,23564.4258
2015-09-10 14:05:00,68.16,68.18,68.06,68.1,26460.58423369348,49.3512,49.3657,49.2788,49.3078,26460.5842
2015-09-10 14:10:00,68.09,68.13,68.0,68.0,36471.58863545418,49.3005,49.3295,49.2353,49.2353,36471.5886
2015-09-10 14:15:00,67.99,68.02,67.89,68.0,25059.02360944377,49.2281,49.2498,49.1557,49.2353,25059.0236
2015-09-10 14:20:00,67.96,67.97,67.88,67.95,22175.87034813925,49.2064,49.2136,49.1485,49.1991,22175.8703
2015-09-10 14:25:00,67.94,68.0,67.87,67.9,56386.554621848736,49.1919,49.2353,49.1412,49.1629,56386.5546
2015-09-10 14:30:00,67.88,68.01,67.86,67.97,44062.62505002,49.1485,49.2426,49.134,49.2136,44062.6251
2015-09-10 14:35:00,67.97,68.0,67.9,67.9,39246.69867947178,49.2136,49.2353,49.1629,49.1629,39246.6987
2015-09-10 14:40:00,67.9,67.99,67.88,67.91,42808.12324929972,49.1629,49.2281,49.1485,49.1702,42808.1232
2015-09-10 14:45:00,67.91,67.91,67.77,67.82,40657.26290516206,49.1702,49.1702,49.0688,49.105,40657.2629
2015-09-10 14:50:00,67.82,67.91,67.81,67.88,33619.447779111644,49.105,49.1702,49.0978,49.1485,33619.4478
2015-09-10 14:55:00,67.88,67.9,67.75,67.77,48868.54741896758,49.1485,49.1629,49.0543,49.0688,48868.5474
2015-09-10 15:00:00,67.77,67.8,67.59,67.62,49906.96278511404,49.0688,49.0905,48.9385,48.9602,49906.9628
2015-09-10 15:05:00,67.62,67.68,67.59,67.64,39228.69147659063,48.9602,49.0037,48.9385,48.9747,39228.6915
2015-09-10 15:10:00,67.64,67.72,67.62,67.72,59979.99199679872,48.9747,49.0326,48.9602,49.0326,59979.992
2015-09-10 15:15:00,67.73,67.86,67.62,67.65,50427.17086834733,49.0399,49.134,48.9602,48.9819,50427.1709
2015-09-10 15:20:00,67.64,67.72,67.54,67.55,63943.57743097238,48.9747,49.0326,48.9023,48.9095,63943.5774
2015-09-10 15:25:00,67.56,67.66,67.5,67.66,58298.319327731086,48.9168,48.9892,48.8733,48.9892,58298.3193
2015-09-10 15:30:00,67.64,67.7,67.55,67.61,94029.61184473788,48.9747,49.0181,48.9095,48.953,94029.6118
2015-09-10 15:35:00,67.61,67.68,67.54,67.6,79115.64625850339,48.953,49.0037,48.9023,48.9457,79115.6463
2015-09-10 15:40:00,67.59,67.64,67.47,67.59,81611.64465786313,48.9385,48.9747,48.8516,48.9385,81611.6447
2015-09-10 15:45:00,67.58,67.64,67.48,67.61,96213.48539415766,48.9312,48.9747,48.8588,48.953,96213.4854
2015-09-10 15:50:00,67.62,67.7,67.56,67.69,115049.01960784312,48.9602,49.0181,48.9168,49.0109,115049.0196
2015-09-10 15:55:00,67.69,67.77,67.65,67.73,160849.33973589435,49.0109,49.0688,48.9819,49.0399,160849.3397
2015-09-11 09:30:00,66.78,67.02,66.54,66.84,63289.31572629051,48.352,48.5258,48.1782,48.3955,63289.3157
2015-09-11 09:35:00,66.83,67.17,66.69,67.04,29014.60584233693,48.3882,48.6344,48.2868,48.5403,29014.6058
2015-09-11 09:40:00,67.03,67.13,66.83,67.06,92549.01960784312,48.533,48.6054,48.3882,48.5547,92549.0196
2015-09-11 09:45:00,67.01,67.1,66.8,66.8,68435.37414965985,48.5185,48.5837,48.3665,48.3665,68435.3741
2015-09-11 09:50:00,66.84,66.89,66.71,66.75,45050.0200080032,48.3955,48.4317,48.3013,48.3303,45050.02
2015-09-11 09:55:00,66.77,66.8,66.47,66.47,52402.96118447378,48.3448,48.3665,48.1276,48.1276,52402.9612
2015-09-11 10:00:00,66.48,66.56,66.4,66.47,55111.0444177671,48.1348,48.1927,48.0769,48.1276,55111.0444
2015-09-11 10:05:00,66.45,66.51,66.38,66.44,129587.8351340536,48.1131,48.1565,48.0624,48.1058,129587.8351
2015-09-11 10:10:00,66.44,66.65,66.44,66.5,121498.59943977588,48.1058,48.2579,48.1058,48.1493,121498.5994
2015-09-11 10:15:00,66.52,66.53,66.35,66.41,59649.85994397759,48.1638,48.171,48.0407,48.0841,59649.8599
2015-09-11 10:20:00,66.42,66.56,66.37,66.46,77727.09083633452,48.0913,48.1927,48.0551,48.1203,77727.0908
2015-09-11 10:25:00,66.45,66.55,66.31,66.34,69229.69187675069,48.1131,48.1855,48.0117,48.0334,69229.6919
2015-09-11 10:30:00,66.32,66.38,66.22,66.29,84875.95038015205,48.0189,48.0624,47.9465,47.9972,84875.9504
2015-09-11 10:35:00,66.29,66.31,66.18,66.28,63796.51860744297,47.9972,48.0117,47.9176,47.99,63796.5186
2015-09-11 10:40:00,66.3,66.31,66.13,66.13,62575.0300120048,48.0045,48.0117,47.8814,47.8814,62575.03
2015-09-11 10:45:00,66.12,66.15,66.02,66.05,103076.23049219686,47.8741,47.8959,47.8017,47.8235,103076.2305
2015-09-11 10:50:00,66.04,66.1,65.99,66.0,72180.87234893956,47.8162,47.8597,47.78,47.7872,72180.8723
2015-09-11 10:55:00,66.01,66.02,65.92,65.92,56125.450180072025,47.7945,47.8017,47.7293,47.7293,56125.4502
2015-09-11 11:00:00,65.92,66.04,65.91,66.01,50620.24809923969,47.7293,47.8162,47.7221,47.7945,50620.2481
2015-09-11 11:05:00,66.03,66.11,65.96,66.03,137038.81552621047,47.809,47.8669,47.7583,47.809,137038.8155
2015-09-11 11:10:00,66.04,66.05,65.92,65.93,50247.09883953581,47.8162,47.8235,47.7293,47.7366,50247.0988
2015-09-11 11:15:00,65.94,65.94,65.83,65.91,43142.2569027611,47.7438,47.7438,47.6642,47.7221,43142.2569
2015-09-11 11:20:00,65.9,65.95,65.79,65.93,63770.50820328131,47.7148,47.751,47.6352,47.7366,63770.5082
2015-09-11 11:25:00,65.92,65.97,65.82,65.97,48770.50820328131,47.7293,47.7655,47.6569,47.7655,48770.5082
2015-09-11 11:30:00,65.97,66.07,65.97,66.06,64946.9787915166,47.7655,47.8379,47.7655,47.8307,64946.9788
2015-09-11 11:35:00,66.07,66.39,66.06,66.39,78485.39415766306,47.8379,48.0696,47.8307,48.0696,78485.3942
2015-09-11 11:40:00,66.41,66.49,66.36,66.46,38893.55742296919,48.0841,48.142,48.0479,48.1203,38893.5574
2015-09-11 11:45:00,66.47,66.54,66.29,66.31,54511.80472188875,48.1276,48.1782,47.9972,48.0117,54511.8047
2015-09-11 11:50:00,66.28,66.48,66.27,66.46,28387.354941976788,47.99,48.1348,47.9827,48.1203,28387.3549
2015-09-11 11:55:00,66.46,66.52,66.41,66.43,31642.65706282513,48.1203,48.1638,48.0841,48.0986,31642.6571
2015-09-11 12:00:00,66.43,66.55,66.36,66.55,82190.8763505402,48.0986,48.1855,48.0479,48.1855,82190.8764
2015-09-11 12:05:00,66.54,66.59,66.35,66.35,24305.722288915564,48.1782,48.2144,48.0407,48.0407,24305.7223
2015-09-11 12:10:00,66.34,66.4,66.3,66.3,25937.37494997999,48.0334,48.0769,48.0045,48.0045,25937.3749
2015-09-11 12:15:00,66.29,66.33,66.04,66.04,30582.23289315726,47.9972,48.0262,47.8162,47.8162,30582.2329
2015-09-11 12:20:00,66.03,66.04,65.86,65.95,33136.254501800715,47.809,47.8162,47.6859,47.751,33136.2545
2015-09-11 12:25:00,65.95,66.04,65.94,65.98,22257.903161264505,47.751,47.8162,47.7438,47.7728,22257.9032
2015-09-11 12:30:00,65.98,66.03,65.93,65.96,36699.67987194878,47.7728,47.809,47.7366,47.7583,36699.6799
2015-09-11 12:35:00,65.95,65.99,65.84,65.87,37003.80152060824,47.751,47.78,47.6714,47.6931,37003.8015
2015-09-11 12:40:00,65.88,66.11,65.87,66.11,39338.73549419768,47.7004,47.8669,47.6931,47.8669,39338.7355
2015-09-11 12:45:00,66.11,66.24,66.06,66.21,26106.442577030808,47.8669,47.961,47.8307,47.9393,26106.4426
2015-09-11 12:50:00,66.23,66.26,66.11,66.11,26200.48019207683,47.9538,47.9755,47.8669,47.8669,26200.4802
2015-09-11 12:55:00,66.11,66.16,66.06,66.13,19605.842336934773,47.8669,47.9031,47.8307,47.8814,19605.8423
2015-09-11 13:00:00,66.14,66.25,66.12,66.22,42325.93037214885,47.8886,47.9683,47.8741,47.9465,42325.9304
2015-09-11 13:05:00,66.25,66.27,66.15,66.16,30257.10284113645,47.9683,47.9827,47.8959,47.9031,30257.1028
2015-09-11 13:10:00,66.16,66.19,66.09,66.18,55460.18407362945,47.9031,47.9248,47.8524,47.9176,55460.1841
2015-09-11 13:15:00,66.19,66.32,66.18,66.28,22632.052821128447,47.9248,48.0189,47.9176,47.99,22632.0528
2015-09-11 13:20:00,66.29,66.32,66.15,66.15,31136.454581832728,47.9972,48.0189,47.8959,47.8959,31136.4546
2015-09-11 13:25:00,66.14,66.27,66.13,66.23,18526.410564225687,47.8886,47.9827,47.8814,47.9538,18526.4106
2015-09-11 13:30:00,66.23,66.25,66.11,66.12,27327.931172468983,47.9538,47.9683,47.8669,47.8741,27327.9312
2015-09-11 13:35:00,66.11,66.24,66.1,66.24,24041.616646658666,47.8669,47.961,47.8597,47.961,24041.6166
2015-09-11 13:40:00,66.25,66.3,66.18,66.29,14086.634653861543,47.9683,48.0045,47.9176,47.9972,14086.6347
2015-09-11 13:45:00,66.32,66.32,66.17,66.19,21297.51900760304,48.0189,48.0189,47.9103,47.9248,21297.519
2015-09-11 13:50:00,66.18,66.26,66.17,66.26,26072.42897158864,47.9176,47.9755,47.9103,47.9755,26072.429
2015-09-11 13:55:00,66.26,66.28,66.21,66.22,24399.75990396158,47.9755,47.99,47.9393,47.9465,24399.7599
2015-09-11 14:00:00,66.22,66.28,66.19,66.24,53830.53221288515,47.9465,47.99,47.9248,47.961,53830.5322
2015-09-11 14:05:00,66.23,66.27,66.18,66.23,35997.39895958383,47.9538,47.9827,47.9176,47.9538,35997.399
2015-09-11 14:10:00,66.22,66.3,66.19,66.19,35541.21648659463,47.9465,48.0045,47.9248,47.9248,35541.2165
2015-09-11 14:15:00,66.19,66.31,66.17,66.31,52153.861544617845,47.9248,48.0117,47.9103,48.0117,52153.8615
2015-09-11 14:20:00,66.31,66.43,66.31,66.4,33130.252100840335,48.0117,48.0986,48.0117,48.0769,33130.2521
2015-09-11 14:25:00,66.4,66.42,66.21,66.22,32570.02801120448,48.0769,48.0913,47.9393,47.9465,32570.028
2015-09-11 14:30:00,66.21,66.38,66.21,66.38,66710.68427370947,47.9393,48.0624,47.9393,48.0624,66710.6843
2015-09-11 14:35:00,66.38,66.46,66.35,66.42,38464.38575430172,48.0624,48.1203,48.0407,48.0913,38464.3858
2015-09-11 14:40:00,66.4,66.43,66.33,66.36,26472.589035614244,48.0769,48.0986,48.0262,48.0479,26472.589
2015-09-11 14:45:00,66.36,66.41,66.24,66.25,30538.21528611444,48.0479,48.0841,47.961,47.9683,30538.2153
2015-09-11 14:50:00,66.26,66.26,66.15,66.23,35183.07322929172,47.9755,47.9755,47.8959,47.9538,35183.0732
2015-09-11 14:55:00,66.23,66.3,66.2,66.29,41006.402561024406,47.9538,48.0045,47.9321,47.9972,41006.4026
2015-09-11 15:00:00,66.3,66.35,66.22,66.34,48904.561824729884,48.0045,48.0407,47.9465,48.0334,48904.5618
2015-09-11 15:05:00,66.33,66.45,66.32,66.42,41683.67346938775,48.0262,48.1131,48.0189,48.0913,41683.6735
2015-09-11 15:10:00,66.42,66.55,66.38,66.51,61886.754701880745,48.0913,48.1855,48.0624,48.1565,61886.7547
2015-09-11 15:15:00,66.52,66.69,66.36,66.51,190376.1504601841,48.1638,48.2868,48.0479,48.1565,190376.1505
2015-09-11 15:20:00,66.51,66.55,66.45,66.46,70581.2324929972,48.1565,48.1855,48.1131,48.1203,70581.2325
2015-09-11 15:25:00,66.46,66.58,66.43,66.5,56255.50220088034,48.1203,48.2072,48.0986,48.1493,56255.5022
2015-09-11 15:30:00,66.5,66.57,66.47,66.57,101497.59903961584,48.1493,48.2,48.1276,48.2,101497.599
2015-09-11 15:35:00,66.58,66.86,66.58,66.86,149561.82472989193,48.2072,48.4099,48.2072,48.4099,149561.8247
2015-09-11 15:40:00,66.85,66.88,66.69,66.75,189237.6950780312,48.4027,48.4244,48.2868,48.3303,189237.6951
2015-09-11 15:45:00,66.76,66.77,66.63,66.63,109098.63945578232,48.3375,48.3448,48.2434,48.2434,109098.6395
2015-09-11 15:50:00,66.63,66.7,66.58,66.6,129175.67026810723,48.2434,48.2941,48.2072,48.2217,129175.6703
2015-09-11 15:55:00,66.59,66.89,66.58,66.87,420487.1948779511,48.2144,48.4317,48.2072,48.4172,420487.1949
2015-09-14 09:30:00,66.56,66.81,66.31,66.31,56161.46458583433,48.1927,48.3737,48.0117,48.0117,56161.4646
2015-09-14 09:35:00,66.37,66.38,66.02,66.2,105179.07162865144,48.0551,48.0624,47.8017,47.9321,105179.0716
2015-09-14 09:40:00,66.15,66.28,66.1,66.13,28110.244097639054,47.8959,47.99,47.8597,47.8814,28110.2441
2015-09-14 09:45:00,66.13,66.26,66.09,66.18,70579.23169267706,47.8814,47.9755,47.8524,47.9176,70579.2317
2015-09-14 09:50:00,66.18,66.29,66.14,66.22,27457.98319327731,47.9176,47.9972,47.8886,47.9465,27457.9832
2015-09-14 09:55:00,66.24,66.45,66.15,66.42,64970.98839535814,47.961,48.1131,47.8959,48.0913,64970.9884
2015-09-14 10:00:00,66.41,66.49,66.34,66.46,22639.055622248896,48.0841,48.142,48.0334,48.1203,22639.0556
2015-09-14 10:05:00,66.47,66.61,66.37,66.57,34392.75710284113,48.1276,48.2289,48.0551,48.2,34392.7571
2015-09-14 10:10:00,66.58,66.69,66.52,66.68,41888.75550220088,48.2072,48.2868,48.1638,48.2796,41888.7555
2015-09-14 10:15:00,66.71,66.79,66.63,66.63,37859.14365746298,48.3013,48.3592,48.2434,48.2434,37859.1437
2015-09-14 10:20:00,66.64,66.7,66.55,66.65,41603.64145658263,48.2506,48.2941,48.1855,48.2579,41603.6415
2015-09-14 10:25:00,66.62,66.62,66.43,66.44,50589.2356942777,48.2362,48.2362,48.0986,48.1058,50589.2357
2015-09-14 10:30:00,66.44,66.69,66.4,66.69,28383.353341336533,48.1058,48.2868,48.0769,48.2868,28383.3533
2015-09-14 10:35:00,66.71,66.89,66.62,66.85,29762.905162064824,48.3013,48.4317,48.2362,48.4027,29762.9052
2015-09-14 10:40:00,66.84,66.93,66.76,66.79,27565.02601040416,48.3955,48.4606,48.3375,48.3592,27565.026
2015-09-14 10:45:00,66.8,66.94,66.73,66.92,25987.39495798319,48.3665,48.4679,48.3158,48.4534,25987.395
2015-09-14 10:50:00,66.94,66.96,66.84,66.96,38435.37414965986,48.4679,48.4823,48.3955,48.4823,38435.3741
2015-09-14 10:55:00,66.97,67.09,66.93,67.08,49472.78911564625,48.4896,48.5765,48.4606,48.5692,49472.7891
2015-09-14 11:00:00,67.09,67.18,67.04,67.13,35556.2224889956,48.5765,48.6416,48.5403,48.6054,35556.2225
2015-09-14 11:05:00,67.14,67.14,67.0,67.0,38642.45698279311,48.6127,48.6127,48.5113,48.5113,38642.457
2015-09-14 11:10:00,67.03,67.07,66.92,67.0,33630.452180872344,48.533,48.562,48.4534,48.5113,33630.4522
2015-09-14 11:15:00,66.99,67.0,66.89,66.92,27134.853941576628,48.5041,48.5113,48.4317,48.4534,27134.8539
2015-09-14 11:20:00,66.91,66.96,66.82,66.85,27732.09283713485,48.4461,48.4823,48.381,48.4027,27732.0928
2015-09-14 11:25:00,66.84,66.92,66.77,66.79,34704.88195278111,48.3955,48.4534,48.3448,48.3592,34704.882
2015-09-14 11:30:00,66.8,66.8,66.61,66.62,32065.82633053221,48.3665,48.3665,48.2289,48.2362,32065.8263
2015-09-14 11:35:00,66.63,66.64,66.48,66.52,21538.615446178468,48.2434,48.2506,48.1348,48.1638,21538.6154
2015-09-14 11:40:00,66.49,66.59,66.48,66.52,26797.71908763505,48.142,48.2144,48.1348,48.1638,26797.7191
2015-09-14 11:45:00,66.49,66.66,66.45,66.66,21681.672669067622,48.142,48.2651,48.1131,48.2651,21681.6727
2015-09-14 11:50:00,66.67,66.73,66.6,66.69,19240.6962785114,48.2724,48.3158,48.2217,48.2868,19240.6963
2015-09-14 11:55:00,66.7,66.73,66.64,66.68,59711.88475390156,48.2941,48.3158,48.2506,48.2796,59711.8848
2015-09-14 12:00:00,66.68,66.74,66.64,66.72,51315.52621048419,48.2796,48.323,48.2506,48.3086,51315.5262
2015-09-14 12:05:00,66.72,66.8,66.64,66.7,47431.97278911564,48.3086,48.3665,48.2506,48.2941,47431.9728
2015-09-14 12:10:00,66.7,66.78,66.64,66.67,31791.716686674667,48.2941,48.352,48.2506,48.2724,31791.7167
2015-09-14 12:15:00,66.69,66.75,66.66,66.73,17546.018407362943,48.2868,48.3303,48.2651,48.3158,17546.0184
2015-09-14 12:20:00,66.73,66.74,66.64,66.74,36666.66666666666,48.3158,48.323,48.2506,48.323,36666.6667
2015-09-14 12:25:00,66.75,66.76,66.67,66.71,31658.66346538615,48.3303,48.3375,48.2724,48.3013,31658.6635
2015-09-14 12:30:00,66.71,66.77,66.65,66.69,28828.531412565026,48.3013,48.3448,48.2579,48.2868,28828.5314
2015-09-14 12:35:00,66.68,66.75,66.66,66.69,28521.408563425368,48.2796,48.3303,48.2651,48.2868,28521.4086
2015-09-14 12:40:00,66.68,66.71,66.62,66.66,34203.68147258903,48.2796,48.3013,48.2362,48.2651,34203.6815
2015-09-14 12:45:00,66.66,66.67,66.54,66.59,24305.722288915564,48.2651,48.2724,48.1782,48.2144,24305.7223
2015-09-14 12:50:00,66.58,66.59,66.51,66.53,15067.026810724288,48.2072,48.2144,48.1565,48.171,15067.0268
2015-09-14 12:55:00,66.53,66.56,66.45,66.46,27302.921168467383,48.171,48.1927,48.1131,48.1203,27302.9212
2015-09-14 13:00:00,66.45,66.51,66.39,66.42,28756.50260104041,48.1131,48.1565,48.0696,48.0913,28756.5026
2015-09-14 13:05:00,66.43,66.43,66.34,66.42,28449.37975190076,48.0986,48.0986,48.0334,48.0913,28449.3798
2015-09-14 13:10:00,66.43,66.52,66.41,66.41,35696.278511404555,48.0986,48.1638,48.0841,48.0841,35696.2785
2015-09-14 13:15:00,66.43,66.49,66.41,66.45,43843.537414965984,48.0986,48.142,48.0841,48.1131,43843.5374
2015-09-14 13:20:00,66.44,66.45,66.38,66.4,27648.05922368948,48.1058,48.1131,48.0624,48.0769,27648.0592
2015-09-14 13:25:00,66.4,66.42,66.35,66.42,33978.59143657463,48.0769,48.0913,48.0407,48.0913,33978.5914
2015-09-14 13:30:00,66.42,66.48,66.4,66.4,24306.72268907563,48.0913,48.1348,48.0769,48.0769,24306.7227
2015-09-14 13:35:00,66.41,66.49,66.4,66.48,34716.886754701874,48.0841,48.142,48.0769,48.1348,34716.8868
2015-09-14 13:40:00,66.48,66.54,66.46,66.5,40969.387755102034,48.1348,48.1782,48.1203,48.1493,40969.3878
2015-09-14 13:45:00,66.5,66.53,66.45,66.47,47073.82953181272,48.1493,48.171,48.1131,48.1276,47073.8295
2015-09-14 13:50:00,66.47,66.48,66.36,66.36,30104.041616646657,48.1276,48.1348,48.0479,48.0479,30104.0416
2015-09-14 13:55:00,66.35,66.35,66.28,66.34,49808.92356942777,48.0407,48.0407,47.99,48.0334,49808.9236
2015-09-14 14:00:00,66.34,66.37,66.23,66.25,37666.06642657062,48.0334,48.0551,47.9538,47.9683,37666.0664
2015-09-14 14:05:00,66.25,66.3,66.21,66.24,23640.456182472983,47.9683,48.0045,47.9393,47.961,23640.4562
2015-09-14 14:10:00,66.25,66.25,66.16,66.21,28304.32172869148,47.9683,47.9683,47.9031,47.9393,28304.3217
2015-09-14 14:15:00,66.2,66.22,66.15,66.15,24101.6406562625,47.9321,47.9465,47.8959,47.8959,24101.6407
2015-09-14 14:20:00,66.15,66.23,66.13,66.13,39404.7619047619,47.8959,47.9538,47.8814,47.8814,39404.7619
2015-09-14 14:25:00,66.12,66.17,66.04,66.05,44641.85674269708,47.8741,47.9103,47.8162,47.8235,44641.8567
2015-09-14 14:30:00,66.05,66.11,66.03,66.07,42954.18167266906,47.8235,47.8669,47.809,47.8379,42954.1817
2015-09-14 14:35:00,66.06,66.1,66.04,66.06,47238.89555822328,47.8307,47.8597,47.8162,47.8307,47238.8956
2015-09-14 14:40:00,66.05,66.07,66.02,66.03,34303.72148859543,47.8235,47.8379,47.8017,47.809,34303.7215
2015-09-14 14:45:00,66.04,66.12,66.04,66.06,37021.80872348939,47.8162,47.8741,47.8162,47.8307,37021.8087
2015-09-14 14:50:00,66.06,66.18,66.03,66.17,36057.42296918767,47.8307,47.9176,47.809,47.9103,36057.423
2015-09-14 14:55:00,66.17,66.26,66.13,66.14,33997.599039615845,47.9103,47.9755,47.8814,47.8886,33997.599
2015-09-14 15:00:00,66.13,66.17,66.08,66.1,45831.3325330132,47.8814,47.9103,47.8452,47.8597,45831.3325
2015-09-14 15:05:00,66.1,66.11,66.02,66.09,56549.61984793917,47.8597,47.8669,47.8017,47.8524,56549.6198
2015-09-14 15:10:00,66.08,66.17,66.05,66.16,48068.22729091636,47.8452,47.9103,47.8235,47.9031,48068.2273
2015-09-14 15:15:00,66.17,66.19,66.1,66.11,57678.07122849139,47.9103,47.9248,47.8597,47.8669,57678.0712
2015-09-14 15:20:00,66.11,66.19,66.06,66.06,60776.31052420968,47.8669,47.9248,47.8307,47.8307,60776.3105
2015-09-14 15:25:00,66.07,66.14,66.06,66.14,50282.11284513805,47.8379,47.8886,47.8307,47.8886,50282.1128
2015-09-14 15:30:00,66.14,66.18,66.08,66.1,47418.96758703481,47.8886,47.9176,47.8452,47.8597,47418.9676
2015-09-14 15:35:00,66.09,66.11,66.05,66.08,42828.13125250099,47.8524,47.8669,47.8235,47.8452,42828.1313
2015-09-14 15:40:00,66.08,66.14,66.07,66.08,79211.68467386955,47.8452,47.8886,47.8379,47.8452,79211.6847
2015-09-14 15:45:00,66.08,66.1,66.05,66.08,68950.58023209283,47.8452,47.8597,47.8235,47.8452,68950.5802
2015-09-14 15:50:00,66.08,66.16,66.07,66.08,101013.40536214484,47.8452,47.9031,47.8379,47.8452,101013.4054
2015-09-14 15:55:00,66.08,66.21,66.06,66.15,147056.82272909163,47.8452,47.9393,47.8307,47.8959,147056.8227
2015-09-15 09:30:00,66.59,66.94,66.49,66.56,63744.49779911964,48.2144,48.4679,48.142,48.1927,63744.4978
2015-09-15 09:35:00,66.61,66.71,66.47,66.57,67511.0044017607,48.2289,48.3013,48.1276,48.2,67511.0044
2015-09-15 09:40:00,66.55,66.9,66.53,66.68,55944.37775110044,48.1855,48.4389,48.171,48.2796,55944.3778
2015-09-15 09:45:00,66.71,66.77,66.59,66.77,24262.70508203281,48.3013,48.3448,48.2144,48.3448,24262.7051
2015-09-15 09:50:00,66.79,67.23,66.76,67.22,33192.2769107643,48.3592,48.6778,48.3375,48.6706,33192.2769
2015-09-15 09:55:00,67.22,67.24,66.98,67.16,48484.39375750299,48.6706,48.6851,48.4968,48.6271,48484.3938
2015-09-15 10:00:00,67.14,67.14,66.78,66.78,67293.9175670268,48.6127,48.6127,48.352,48.352,67293.9176
2015-09-15 10:05:00,66.76,66.81,66.35,66.41,76196.47859143656,48.3375,48.3737,48.0407,48.0841,76196.4786
2015-09-15 10:10:00,66.39,66.47,66.28,66.47,49604.84193677471,48.0696,48.1276,47.99,48.1276,49604.8419
2015-09-15 10:15:00,66.48,66.62,66.41,66.57,39196.67867146858,48.1348,48.2362,48.0841,48.2,39196.6787
2015-09-15 10:20:00,66.56,66.63,66.45,66.5,41779.711884753895,48.1927,48.2434,48.1131,48.1493,41779.7119
2015-09-15 10:25:00,66.52,66.59,66.4,66.46,156582.63305322127,48.1638,48.2144,48.0769,48.1203,156582.6331
2015-09-15 10:30:00,66.46,66.68,66.46,66.64,52639.055622248896,48.1203,48.2796,48.1203,48.2506,52639.0556
2015-09-15 10:35:00,66.67,66.69,66.53,66.6,102371.9487795118,48.2724,48.2868,48.171,48.2217,102371.9488
2015-09-15 10:40:00,66.61,66.68,66.56,66.6,117149.85994397756,48.2289,48.2796,48.1927,48.2217,117149.8599
2015-09-15 10:45:00,66.6,66.74,66.53,66.54,92814.12565026007,48.2217,48.323,48.171,48.1782,92814.1257
2015-09-15 10:50:00,66.55,66.61,66.51,66.57,54340.7362945178,48.1855,48.2289,48.1565,48.2,54340.7363
2015-09-15 10:55:00,66.57,66.65,66.56,66.62,70859.34373749499,48.2,48.2579,48.1927,48.2362,70859.3437
2015-09-15 11:00:00,66.64,66.65,66.55,66.62,50822.32893157262,48.2506,48.2579,48.1855,48.2362,50822.3289
2015-09-15 11:05:00,66.63,66.67,66.56,66.62,64183.67346938775,48.2434,48.2724,48.1927,48.2362,64183.6735
2015-09-15 11:10:00,66.61,66.68,66.59,66.64,52470.98839535814,48.2289,48.2796,48.2144,48.2506,52470.9884
2015-09-15 11:15:00,66.64,66.69,66.62,66.63,56322.52901160464,48.2506,48.2868,48.2362,48.2434,56322.529
2015-09-15 11:20:00,66.64,66.68,66.62,66.65,31805.722288915564,48.2506,48.2796,48.2362,48.2579,31805.7223
2015-09-15 11:25:00,66.65,66.69,66.61,66.64,35238.09523809524,48.2579,48.2868,48.2289,48.2506,35238.0952
2015-09-15 11:30:00,66.64,66.77,66.63,66.74,43609.443777511,48.2506,48.3448,48.2434,48.323,43609.4438
2015-09-15 11:35:00,66.74,66.84,66.73,66.81,29880.95238095237,48.323,48.3955,48.3158,48.3737,29880.9524
2015-09-15 11:40:00,66.82,66.89,66.79,66.79,75761.30452180872,48.381,48.4317,48.3592,48.3592,75761.3045
2015-09-15 11:45:00,66.79,66.96,66.72,66.93,36529.61184473789,48.3592,48.4823,48.3086,48.4606,36529.6118
2015-09-15 11:50:00,66.94,66.98,66.91,66.92,51394.557823129246,48.4679,48.4968,48.4461,48.4534,51394.5578
2015-09-15 11:55:00,66.92,67.01,66.91,67.0,39726.89075630251,48.4534,48.5185,48.4461,48.5113,39726.8908
2015-09-15 12:00:00,66.99,67.08,66.97,67.0,27206.88275310124,48.5041,48.5692,48.4896,48.5113,27206.8828
2015-09-15 12:05:00,67.01,67.23,67.01,67.21,56697.67907162865,48.5185,48.6778,48.5185,48.6633,56697.6791
2015-09-15 12:10:00,67.22,67.22,67.08,67.08,28769.507803121247,48.6706,48.6706,48.5692,48.5692,28769.5078
2015-09-15 12:15:00,67.1,67.18,67.08,67.17,60340.13605442176,48.5837,48.6416,48.5692,48.6344,60340.1361
2015-09-15 12:20:00,67.16,67.21,67.07,67.09,43452.38095238095,48.6271,48.6633,48.562,48.5765,43452.381
2015-09-15 12:25:00,67.08,67.08,66.96,66.98,55875.35014005602,48.5692,48.5692,48.4823,48.4968,55875.3501
2015-09-15 12:30:00,66.99,67.02,66.96,66.98,49370.74829931972,48.5041,48.5258,48.4823,48.4968,49370.7483
2015-09-15 12:35:00,66.98,66.99,66.84,66.9,58555.42216886754,48.4968,48.5041,48.3955,48.4389,58555.4222
2015-09-15 12:40:00,66.9,66.94,66.8,66.81,26784.71388555421,48.4389,48.4679,48.3665,48.3737,26784.7139
2015-09-15 12:45:00,66.79,66.83,66.59,66.59,52219.88795518207,48.3592,48.3882,48.2144,48.2144,52219.888
2015-09-15 12:50:00,66.59,66.61,66.47,66.51,42368.94757903161,48.2144,48.2289,48.1276,48.1565,42368.9476
2015-09-15 12:55:00,66.53,66.66,66.51,66.62,24319.72789115646,48.171,48.2651,48.1565,48.2362,24319.7279
2015-09-15 13:00:00,66.63,66.63,66.53,66.63,28319.327731092435,48.2434,48.2434,48.171,48.2434,28319.3277
2015-09-15 13:05:00,66.63,66.67,66.62,66.65,13203.281312525009,48.2434,48.2724,48.2362,48.2579,13203.2813
2015-09-15 13:10:00,66.64,66.74,66.63,66.73,19316.726690676267,48.2506,48.323,48.2434,48.3158,19316.7267
2015-09-15 13:15:00,66.73,66.83,66.72,66.77,19595.83833533413,48.3158,48.3882,48.3086,48.3448,19595.8383
2015-09-15 13:20:00,66.78,66.79,66.67,66.72,22746.098439375743,48.352,48.3592,48.2724,48.3086,22746.0984
2015-09-15 13:25:00,66.71,66.84,66.71,66.82,21090.436174469785,48.3013,48.3955,48.3013,48.381,21090.4362
2015-09-15 13:30:00,66.82,66.95,66.81,66.87,40160.06402561024,48.381,48.4751,48.3737,48.4172,40160.064
2015-09-15 13:35:00,66.88,66.9,66.81,66.84,28872.54901960784,48.4244,48.4389,48.3737,48.3955,28872.549
2015-09-15 13:40:00,66.85,66.92,66.82,66.92,27503.00120048019,48.4027,48.4534,48.381,48.4534,27503.0012
2015-09-15 13:45:00,66.91,66.95,66.89,66.92,22459.98399359744,48.4461,48.4751,48.4317,48.4534,22459.984
2015-09-15 13:50:00,66.92,66.93,66.87,66.87,24476.790716286512,48.4534,48.4606,48.4172,48.4172,24476.7907
2015-09-15 13:55:00,66.87,66.88,66.72,66.78,26465.5862344938,48.4172,48.4244,48.3086,48.352,26465.5862
2015-09-15 14:00:00,66.8,66.8,66.67,66.74,16567.627050820327,48.3665,48.3665,48.2724,48.323,16567.6271
2015-09-15 14:05:00,66.75,66.82,66.73,66.81,31651.660664265703,48.3303,48.381,48.3158,48.3737,31651.6607
2015-09-15 14:10:00,66.8,66.87,66.8,66.86,32241.89675870348,48.3665,48.4172,48.3665,48.4099,32241.8968
2015-09-15 14:15:00,66.86,66.98,66.86,66.91,43604.44177671068,48.4099,48.4968,48.4099,48.4461,43604.4418
2015-09-15 14:20:00,66.9,66.92,66.84,66.88,28645.458183273306,48.4389,48.4534,48.3955,48.4244,28645.4582
2015-09-15 14:25:00,66.88,66.97,66.83,66.89,35124.04961984794,48.4244,48.4896,48.3882,48.4317,35124.0496
2015-09-15 14:30:00,66.9,66.92,66.85,66.91,27867.146858743494,48.4389,48.4534,48.4027,48.4461,27867.1469
2015-09-15 14:35:00,66.9,66.95,66.87,66.87,25460.18407362945,48.4389,48.4751,48.4172,48.4172,25460.1841
2015-09-15 14:40:00,66.86,66.9,66.85,66.85,42902.16086434574,48.4099,48.4389,48.4027,48.4027,42902.1609
2015-09-15 14:45:00,66.84,66.88,66.82,66.85,42738.09523809524,48.3955,48.4244,48.381,48.4027,42738.0952
2015-09-15 14:50:00,66.84,66.87,66.72,66.75,50055.02200880351,48.3955,48.4172,48.3086,48.3303,50055.022
2015-09-15 14:55:00,66.76,66.8,66.73,66.76,29650.86034413765,48.3375,48.3665,48.3158,48.3375,29650.8603
2015-09-15 15:00:00,66.76,66.84,66.75,66.82,64466.78671468587,48.3375,48.3955,48.3303,48.381,64466.7867
2015-09-15 15:05:00,66.82,66.91,66.82,66.87,38026.21048419368,48.381,48.4461,48.381,48.4172,38026.2105
2015-09-15 15:10:00,66.87,67.0,66.87,67.0,33207.28291316526,48.4172,48.5113,48.4172,48.5113,33207.2829
2015-09-15 15:15:00,66.99,67.03,66.88,66.89,44934.97398959584,48.5041,48.533,48.4244,48.4317,44934.974
2015-09-15 15:20:00,66.88,66.96,66.87,66.91,50021.00840336134,48.4244,48.4823,48.4172,48.4461,50021.0084
2015-09-15 15:25:00,66.92,66.98,66.91,66.94,38074.229691876746,48.4534,48.4968,48.4461,48.4679,38074.2297
2015-09-15 15:30:00,66.95,67.01,66.94,66.94,64583.83353341336,48.4751,48.5185,48.4679,48.4679,64583.8335
2015-09-15 15:35:00,66.95,66.99,66.79,66.82,75681.2725090036,48.4751,48.5041,48.3592,48.381,75681.2725
2015-09-15 15:40:00,66.82,66.98,66.81,66.95,65732.29291716687,48.381,48.4968,48.3737,48.4751,65732.2929
2015-09-15 15:45:00,66.97,66.98,66.77,66.81,108516.40656262504,48.4896,48.4968,48.3448,48.3737,108516.4066
2015-09-15 15:50:00,66.81,66.83,66.76,66.77,136729.69187675067,48.3737,48.3882,48.3375,48.3448,136729.6919
2015-09-15 15:55:00,66.77,66.86,66.67,66.68,382513.0052020808,48.3448,48.4099,48.2724,48.2796,382513.0052
2015-09-16 09:30:00,67.3,67.64,67.27,67.56,75833.33333333333,48.7285,48.9747,48.7068,48.9168,75833.3333
2015-09-16 09:35:00,67.53,67.7,67.42,67.7,69405.76230492195,48.895,49.0181,48.8154,49.0181,69405.7623
2015-09-16 09:40:00,67.7,67.96,67.66,67.75,56812.72509003601,49.0181,49.2064,48.9892,49.0543,56812.7251
2015-09-16 09:45:00,67.72,67.76,67.58,67.61,84217.68707482993,49.0326,49.0616,48.9312,48.953,84217.6871
2015-09-16 09:50:00,67.62,67.62,67.39,67.48,27679.07162865145,48.9602,48.9602,48.7937,48.8588,27679.0716
2015-09-16 09:55:00,67.48,67.48,67.28,67.35,73013.20528211283,48.8588,48.8588,48.714,48.7647,73013.2053
2015-09-16 10:00:00,67.35,67.44,67.24,67.37,233689.4757903161,48.7647,48.8299,48.6851,48.7792,233689.4758
2015-09-16 10:05:00,67.35,67.44,67.29,67.36,73752.50100040015,48.7647,48.8299,48.7213,48.772,73752.501
2015-09-16 10:10:00,67.36,67.44,67.26,67.3,76977.79111644658,48.772,48.8299,48.6996,48.7285,76977.7911
2015-09-16 10:15:00,67.28,67.35,67.27,67.32,35350.14005602241,48.714,48.7647,48.7068,48.743,35350.1401
2015-09-16 10:20:00,67.33,67.42,67.29,67.36,66700.68027210883,48.7502,48.8154,48.7213,48.772,66700.6803
2015-09-16 10:25:00,67.38,67.38,67.28,67.28,73772.50900360143,48.7864,48.7864,48.714,48.714,73772.509
2015-09-16 10:30:00,67.28,67.41,67.13,67.13,33803.52140856342,48.714,48.8082,48.6054,48.6054,33803.5214
2015-09-16 10:35:00,67.11,67.18,66.99,67.13,26775.710284113644,48.5909,48.6416,48.5041,48.6054,26775.7103
2015-09-16 10:40:00,67.15,67.29,67.02,67.2,33116.24649859944,48.6199,48.7213,48.5258,48.6561,33116.2465
2015-09-16 10:45:00,67.2,67.28,67.14,67.2,29434.77390956382,48.6561,48.714,48.6127,48.6561,29434.7739
2015-09-16 10:50:00,67.19,67.66,67.16,67.66,100517.20688275307,48.6489,48.9892,48.6271,48.9892,100517.2069
2015-09-16 10:55:00,67.66,67.76,67.57,67.57,96105.44217687074,48.9892,49.0616,48.924,48.924,96105.4422
2015-09-16 11:00:00,67.56,67.84,67.56,67.78,48141.25650260104,48.9168,49.1195,48.9168,49.0761,48141.2565
2015-09-16 11:05:00,67.79,68.05,67.79,67.96,81228.49139655862,49.0833,49.2715,49.0833,49.2064,81228.4914
2015-09-16 11:10:00,67.98,68.02,67.82,67.94,31049.41976790716,49.2209,49.2498,49.105,49.1919,31049.4198
2015-09-16 11:15:00,67.95,68.15,67.89,68.12,89136.65466186474,49.1991,49.344,49.1557,49.3222,89136.6547
2015-09-16 11:20:00,68.13,68.24,68.08,68.13,69947.97919167667,49.3295,49.4091,49.2933,49.3295,69947.9792
2015-09-16 11:25:00,68.15,68.18,67.87,68.0,89382.75310124048,49.344,49.3657,49.1412,49.2353,89382.7531
2015-09-16 11:30:00,68.0,68.02,67.68,67.82,46739.69587835133,49.2353,49.2498,49.0037,49.105,46739.6959
2015-09-16 11:35:00,67.82,67.95,67.81,67.92,44082.63305322128,49.105,49.1991,49.0978,49.1774,44082.6331
2015-09-16 11:40:00,67.92,67.97,67.8,67.86,32342.937174869945,49.1774,49.2136,49.0905,49.134,32342.9372
2015-09-16 11:45:00,67.88,67.95,67.72,67.72,58929.57182873149,49.1485,49.1991,49.0326,49.0326,58929.5718
2015-09-16 11:50:00,67.73,67.84,67.73,67.8,27495.99839935974,49.0399,49.1195,49.0399,49.0905,27495.9984
2015-09-16 11:55:00,67.81,67.84,67.75,67.76,19518.8075230092,49.0978,49.1195,49.0543,49.0616,19518.8075
2015-09-16 12:00:00,67.77,67.78,67.59,67.62,27438.97559023609,49.0688,49.0761,48.9385,48.9602,27438.9756
2015-09-16 12:05:00,67.6,67.6,67.44,67.49,37671.06842737094,48.9457,48.9457,48.8299,48.8661,37671.0684
2015-09-16 12:10:00,67.47,67.69,67.47,67.6,16675.670268107242,48.8516,49.0109,48.8516,48.9457,16675.6703
2015-09-16 12:15:00,67.61,67.75,67.61,67.64,28327.330932372945,48.953,49.0543,48.953,48.9747,28327.3309
2015-09-16 12:20:00,67.64,67.72,67.62,67.63,20823.32933173269,48.9747,49.0326,48.9602,48.9674,20823.3293
2015-09-16 12:25:00,67.64,67.7,67.62,67.64,25261.104441776708,48.9747,49.0181,48.9602,48.9747,25261.1044
2015-09-16 12:30:00,67.62,67.71,67.59,67.7,13259.303721488594,48.9602,49.0254,48.9385,49.0181,13259.3037
2015-09-16 12:35:00,67.69,67.69,67.57,67.62,17470.98839535814,49.0109,49.0109,48.924,48.9602,17470.9884
2015-09-16 12:40:00,67.63,67.64,67.55,67.58,15168.067226890757,48.9674,48.9747,48.9095,48.9312,15168.0672
2015-09-16 12:45:00,67.59,67.63,67.52,67.58,18652.460984393754,48.9385,48.9674,48.8878,48.9312,18652.461
2015-09-16 12:50:00,67.58,67.68,67.54,67.67,39926.97078831533,48.9312,49.0037,48.9023,48.9964,39926.9708
2015-09-16 12:55:00,67.67,67.7,67.62,67.65,33263.30532212885,48.9964,49.0181,48.9602,48.9819,33263.3053
2015-09-16 13:00:00,67.64,67.68,67.56,67.67,33481.3925570228,48.9747,49.0037,48.9168,48.9964,33481.3926
2015-09-16 13:05:00,67.66,67.77,67.64,67.75,38111.24449779912,48.9892,49.0688,48.9747,49.0543,38111.2445
2015-09-16 13:10:00,67.77,67.77,67.63,67.67,11377.551020408162,49.0688,49.0688,48.9674,48.9964,11377.551
2015-09-16 13:15:00,67.65,67.77,67.63,67.77,57484.99399759904,48.9819,49.0688,48.9674,49.0688,57484.994
2015-09-16 13:20:00,67.77,67.78,67.62,67.65,49980.992396958776,49.0688,49.0761,48.9602,48.9819,49980.9924
2015-09-16 13:25:00,67.63,67.63,67.34,67.36,39653.861544617845,48.9674,48.9674,48.7575,48.772,39653.8615
2015-09-16 13:30:00,67.36,67.4,67.32,67.37,27776.11044417767,48.772,48.8009,48.743,48.7792,27776.1104
2015-09-16 13:35:00,67.37,67.4,67.27,67.28,33830.53221288515,48.7792,48.8009,48.7068,48.714,33830.5322
2015-09-16 13:40:00,67.28,67.28,67.15,67.2,34999.99999999999,48.714,48.714,48.6199,48.6561,35000.0
2015-09-16 13:45:00,67.2,67.22,67.13,67.21,67173.86954781912,48.6561,48.6706,48.6054,48.6633,67173.8695
2015-09-16 13:50:00,67.21,67.41,67.21,67.39,15750.300120048018,48.6633,48.8082,48.6633,48.7937,15750.3001
2015-09-16 13:55:00,67.39,67.4,67.31,67.39,23835.53421368547,48.7937,48.8009,48.7358,48.7937,23835.5342
2015-09-16 14:00:00,67.41,67.43,67.29,67.43,30778.31132452981,48.8082,48.8226,48.7213,48.8226,30778.3113
2015-09-16 14:05:00,67.44,67.59,67.39,67.59,34288.71548619447,48.8299,48.9385,48.7937,48.9385,34288.7155
2015-09-16 14:10:00,67.59,67.62,67.53,67.58,61788.71548619447,48.9385,48.9602,48.895,48.9312,61788.7155
2015-09-16 14:15:00,67.59,67.69,67.56,67.63,46892.75710284113,48.9385,49.0109,48.9168,48.9674,46892.7571
2015-09-16 14:20:00,67.61,67.72,67.57,67.58,28152.26090436174,48.953,49.0326,48.924,48.9312,28152.2609
2015-09-16 14:25:00,67.58,67.67,67.54,67.54,112669.0676270508,48.9312,48.9964,48.9023,48.9023,112669.0676
2015-09-16 14:30:00,67.54,67.56,67.49,67.53,35534.213685474184,48.9023,48.9168,48.8661,48.895,35534.2137
2015-09-16 14:35:00,67.54,67.55,67.47,67.54,123865.54621848738,48.9023,48.9095,48.8516,48.9023,123865.5462
2015-09-16 14:40:00,67.55,67.74,67.53,67.72,32972.188875550215,48.9095,49.0471,48.895,49.0326,32972.1889
2015-09-16 14:45:00,67.72,67.83,67.7,67.83,30400.160064025607,49.0326,49.1123,49.0181,49.1123,30400.1601
2015-09-16 14:50:00,67.85,67.92,67.82,67.89,33952.58103241296,49.1267,49.1774,49.105,49.1557,33952.581
2015-09-16 14:55:00,67.89,67.97,67.83,67.91,34922.969187675066,49.1557,49.2136,49.1123,49.1702,34922.9692
2015-09-16 15:00:00,67.91,67.93,67.8,67.86,42343.93757503001,49.1702,49.1847,49.0905,49.134,42343.9376
2015-09-16 15:05:00,67.86,67.91,67.83,67.86,37423.96958783513,49.134,49.1702,49.1123,49.134,37423.9696
2015-09-16 15:10:00,67.86,67.94,67.81,67.88,63495.3981592637,49.134,49.1919,49.0978,49.1485,63495.3982
2015-09-16 15:15:00,67.88,68.04,67.86,68.0,51617.64705882352,49.1485,49.2643,49.134,49.2353,51617.6471
2015-09-16 15:20:00,68.0,68.1,67.94,68.06,53132.25290116046,49.2353,49.3078,49.1919,49.2788,53132.2529
2015-09-16 15:25:00,68.06,68.14,67.99,68.12,35823.32933173269,49.2788,49.3367,49.2281,49.3222,35823.3293
2015-09-16 15:30:00,68.12,68.16,68.08,68.16,50718.28731492596,49.3222,49.3512,49.2933,49.3512,50718.2873
2015-09-16 15:35:00,68.16,68.17,68.08,68.17,40326.13045218087,49.3512,49.3584,49.2933,49.3584,40326.1305
2015-09-16 15:40:00,68.17,68.25,68.12,68.14,72832.13285314124,49.3584,49.4164,49.3222,49.3367,72832.1329
2015-09-16 15:45:00,68.14,68.27,68.09,68.27,110731.2925170068,49.3367,49.4308,49.3005,49.4308,110731.2925
2015-09-16 15:50:00,68.27,68.47,68.24,68.47,254096.63865546216,49.4308,49.5757,49.4091,49.5757,254096.6387
2015-09-16 15:55:00,68.47,68.5,68.34,68.36,361763.70548219286,49.5757,49.5974,49.4815,49.496,361763.7055
2015-09-17 09:30:00,68.37,68.44,67.85,68.06,56630.65226090435,49.5032,49.5539,49.1267,49.2788,56630.6523
2015-09-17 09:35:00,68.1,68.44,68.02,68.35,39586.83473389356,49.3078,49.5539,49.2498,49.4888,39586.8347
2015-09-17 09:40:00,68.41,68.69,68.2,68.67,61777.711084433766,49.5322,49.7349,49.3802,49.7205,61777.7111
2015-09-17 09:45:00,68.64,69.12,68.64,69.03,73614.44577831132,49.6987,50.0463,49.6987,49.9811,73614.4458
2015-09-17 09:50:00,69.04,69.07,68.8,68.88,28376.350540216084,49.9884,50.0101,49.8146,49.8725,28376.3505
2015-09-17 09:55:00,68.83,68.92,68.62,68.77,39843.93757503001,49.8363,49.9015,49.6843,49.7929,39843.9376
2015-09-17 10:00:00,68.82,69.18,68.73,69.17,77902.16086434573,49.8291,50.0897,49.7639,50.0825,77902.1609
2015-09-17 10:05:00,69.15,69.19,69.06,69.07,102565.02601040417,50.068,50.097,50.0028,50.0101,102565.026
2015-09-17 10:10:00,69.07,69.18,68.88,68.88,85187.07482993197,50.0101,50.0897,49.8725,49.8725,85187.0748
2015-09-17 10:15:00,68.82,68.96,68.55,68.6,53213.28531412564,49.8291,49.9304,49.6336,49.6698,53213.2853
2015-09-17 10:20:00,68.59,68.98,68.58,68.88,61024.409763905554,49.6625,49.9449,49.6553,49.8725,61024.4098
2015-09-17 10:25:00,68.88,69.04,68.86,69.04,27411.96478591436,49.8725,49.9884,49.858,49.9884,27411.9648
2015-09-17 10:30:00,69.02,69.13,68.98,69.0,47540.01600640256,49.9739,50.0535,49.9449,49.9594,47540.016
2015-09-17 10:35:00,69.01,69.01,68.78,68.87,61309.5238095238,49.9666,49.9666,49.8001,49.8653,61309.5238
2015-09-17 10:40:00,68.88,69.1,68.87,69.09,35510.20408163265,49.8725,50.0318,49.8653,50.0246,35510.2041
2015-09-17 10:45:00,69.09,69.3,69.08,69.3,38175.270108043216,50.0246,50.1766,50.0173,50.1766,38175.2701
2015-09-17 10:50:00,69.31,69.33,69.16,69.26,36399.559823929565,50.1839,50.1983,50.0752,50.1476,36399.5598
2015-09-17 10:55:00,69.26,69.27,69.0,69.04,65047.018807523,50.1476,50.1549,49.9594,49.9884,65047.0188
2015-09-17 11:00:00,69.04,69.19,68.97,69.0,92162.8651460584,49.9884,50.097,49.9377,49.9594,92162.8651
2015-09-17 11:05:00,68.99,69.2,68.99,69.18,97831.13245298118,49.9522,50.1042,49.9522,50.0897,97831.1325
2015-09-17 11:10:00,69.16,69.29,69.1,69.12,35272.10884353741,50.0752,50.1694,50.0318,50.0463,35272.1088
2015-09-17 11:15:00,69.11,69.23,68.87,68.87,42667.06682673069,50.039,50.1259,49.8653,49.8653,42667.0668
2015-09-17 11:20:00,68.85,68.89,68.69,68.79,100253.10124049618,49.8508,49.8798,49.7349,49.8073,100253.1012
2015-09-17 11:25:00,68.77,68.84,68.7,68.79,46403.56142456982,49.7929,49.8435,49.7422,49.8073,46403.5614
2015-09-17 11:30:00,68.79,68.8,68.69,68.72,40752.30092036814,49.8073,49.8146,49.7349,49.7567,40752.3009
2015-09-17 11:35:00,68.74,68.74,68.56,68.69,69421.76870748299,49.7711,49.7711,49.6408,49.7349,69421.7687
2015-09-17 11:40:00,68.7,68.72,68.44,68.45,45444.17767106842,49.7422,49.7567,49.5539,49.5612,45444.1777
2015-09-17 11:45:00,68.45,68.48,68.3,68.3,43723.4893957583,49.5612,49.5829,49.4526,49.4526,43723.4894
2015-09-17 11:50:00,68.27,68.4,68.24,68.36,49124.64985994397,49.4308,49.525,49.4091,49.496,49124.6499
2015-09-17 11:55:00,68.34,68.48,68.32,68.48,47713.08523409363,49.4815,49.5829,49.467,49.5829,47713.0852
2015-09-17 12:00:00,68.47,68.59,68.43,68.43,29180.67226890756,49.5757,49.6625,49.5467,49.5467,29180.6723
2015-09-17 12:05:00,68.43,68.49,68.41,68.44,22268.90756302521,49.5467,49.5901,49.5322,49.5539,22268.9076
2015-09-17 12:10:00,68.43,68.51,68.36,68.38,26586.634653861543,49.5467,49.6046,49.496,49.5105,26586.6347
2015-09-17 12:15:00,68.37,68.58,68.36,68.56,42660.06402561024,49.5032,49.6553,49.496,49.6408,42660.064
2015-09-17 12:20:00,68.57,68.66,68.51,68.63,30104.041616646657,49.6481,49.7132,49.6046,49.6915,30104.0416
2015-09-17 12:25:00,68.62,68.72,68.49,68.54,40394.15766306522,49.6843,49.7567,49.5901,49.6263,40394.1577
2015-09-17 12:30:00,68.55,68.55,68.4,68.43,28413.365346138453,49.6336,49.6336,49.525,49.5467,28413.3653
2015-09-17 12:35:00,68.43,68.44,68.32,68.37,30740.29611844737,49.5467,49.5539,49.467,49.5032,30740.2961
2015-09-17 12:40:00,68.35,68.38,68.26,68.28,32626.050420168063,49.4888,49.5105,49.4236,49.4381,32626.0504
2015-09-17 12:45:00,68.28,68.39,68.28,68.39,51974.78991596638,49.4381,49.5177,49.4381,49.5177,51974.7899
2015-09-17 12:50:00,68.38,68.52,68.33,68.5,28822.52901160464,49.5105,49.6119,49.4743,49.5974,28822.529
2015-09-17 12:55:00,68.52,68.69,68.52,68.65,42496.9987995198,49.6119,49.7349,49.6119,49.706,42496.9988
2015-09-17 13:00:00,68.65,68.8,68.62,68.8,34190.6762705082,49.706,49.8146,49.6843,49.8146,34190.6763
2015-09-17 13:05:00,68.81,68.83,68.67,68.68,25618.247298919567,49.8218,49.8363,49.7205,49.7277,25618.2473
2015-09-17 13:10:00,68.69,68.76,68.63,68.73,29114.64585834333,49.7349,49.7856,49.6915,49.7639,29114.6459
2015-09-17 13:15:00,68.71,68.84,68.69,68.69,34896.9587835134,49.7494,49.8435,49.7349,49.7349,34896.9588
2015-09-17 13:20:00,68.69,68.77,68.55,68.55,42634.05362144858,49.7349,49.7929,49.6336,49.6336,42634.0536
2015-09-17 13:25:00,68.55,68.62,68.52,68.62,47446.9787915166,49.6336,49.6843,49.6119,49.6843,47446.9788
2015-09-17 13:30:00,68.63,68.77,68.61,68.75,57574.02961184473,49.6915,49.7929,49.677,49.7784,57574.0296
2015-09-17 13:35:00,68.75,68.75,68.52,68.54,59175.67026810724,49.7784,49.7784,49.6119,49.6263,59175.6703
2015-09-17 13:40:00,68.53,68.64,68.52,68.61,50032.012805122045,49.6191,49.6987,49.6119,49.677,50032.0128
2015-09-17 13:45:00,68.61,68.74,68.61,68.71,55608.24329731892,49.677,49.7711,49.677,49.7494,55608.2433
2015-09-17 13:50:00,68.71,68.85,68.7,68.85,45250.100040016005,49.7494,49.8508,49.7422,49.8508,45250.1
2015-09-17 13:55:00,68.82,69.06,68.67,69.01,57555.02200880351,49.8291,50.0028,49.7205,49.9666,57555.022
2015-09-17 14:00:00,68.96,69.15,68.55,68.87,91017.4069627851,49.9304,50.068,49.6336,49.8653,91017.407
2015-09-17 14:05:00,68.91,69.01,68.8,68.97,88044.21768707482,49.8942,49.9666,49.8146,49.9377,88044.2177
2015-09-17 14:10:00,68.95,69.29,68.95,69.18,89814.92597038814,49.9232,50.1694,49.9232,50.0897,89814.926
2015-09-17 14:15:00,69.19,69.59,69.19,69.55,78159.26370548218,50.097,50.3866,50.097,50.3576,78159.2637
2015-09-17 14:20:00,69.55,69.63,69.39,69.46,70746.29851940775,50.3576,50.4155,50.2418,50.2925,70746.2985
2015-09-17 14:25:00,69.42,69.45,69.03,69.03,58737.4949979992,50.2635,50.2852,49.9811,49.9811,58737.495
2015-09-17 14:30:00,69.07,69.26,69.01,69.2,46956.78271308523,50.0101,50.1476,49.9666,50.1042,46956.7827
2015-09-17 14:35:00,69.18,69.33,69.17,69.2,81674.66986794717,50.0897,50.1983,50.0825,50.1042,81674.6699
2015-09-17 14:40:00,69.2,69.43,69.14,69.42,47990.19607843137,50.1042,50.2707,50.0608,50.2635,47990.1961
2015-09-17 14:45:00,69.42,69.75,69.38,69.66,74865.94637855141,50.2635,50.5024,50.2345,50.4373,74865.9464
2015-09-17 14:50:00,69.67,69.67,69.44,69.53,57684.07362945178,50.4445,50.4445,50.278,50.3431,57684.0736
2015-09-17 14:55:00,69.54,69.54,69.25,69.3,83535.41416566625,50.3504,50.3504,50.1404,50.1766,83535.4142
2015-09-17 15:00:00,69.31,69.4,69.18,69.19,76485.59423769507,50.1839,50.249,50.0897,50.097,76485.5942
2015-09-17 15:05:00,69.19,69.19,68.83,68.84,55883.35334133653,50.097,50.097,49.8363,49.8435,55883.3533
2015-09-17 15:10:00,68.83,68.93,68.6,68.65,62512.00480192076,49.8363,49.9087,49.6698,49.706,62512.0048
2015-09-17 15:15:00,68.64,68.71,68.53,68.6,62599.03961584633,49.6987,49.7494,49.6191,49.6698,62599.0396
2015-09-17 15:20:00,68.61,68.65,68.18,68.46,123290.31612645056,49.677,49.706,49.3657,49.5684,123290.3161
2015-09-17 15:25:00,68.45,68.58,68.25,68.57,94386.75470188074,49.5612,49.6553,49.4164,49.6481,94386.7547
2015-09-17 15:30:00,68.56,68.66,68.38,68.63,93363.34533813524,49.6408,49.7132,49.5105,49.6915,93363.3453
2015-09-17 15:35:00,68.63,68.65,68.29,68.36,132239.8959583833,49.6915,49.706,49.4453,49.496,132239.896
2015-09-17 15:40:00,68.36,68.56,68.34,68.36,98010.20408163263,49.496,49.6408,49.4815,49.496,98010.2041
2015-09-17 15:45:00,68.35,68.48,68.32,68.45,153945.5782312925,49.4888,49.5829,49.467,49.5612,153945.5782
2015-09-17 15:50:00,68.45,68.45,68.17,68.17,154949.97999199678,49.5612,49.5612,49.3584,49.3584,154949.98
2015-09-17 15:55:00,68.18,68.35,68.14,68.3,238241.2965186074,49.3657,49.4888,49.3367,49.4526,238241.2965
2015-09-18 09:30:00,67.11,67.79,66.84,67.35,778441.3765506202,48.5909,49.0833,48.3955,48.7647,778441.3766
2015-09-18 09:35:00,67.36,67.37,66.87,66.9,83194.27771108442,48.772,48.7792,48.4172,48.4389,83194.2777
2015-09-18 09:40:00,66.92,66.93,66.64,66.65,73300.32012805121,48.4534,48.4606,48.2506,48.2579,73300.3201
2015-09-18 09:45:00,66.68,66.68,66.31,66.36,72793.11724689875,48.2796,48.2796,48.0117,48.0479,72793.1172
2015-09-18 09:50:00,66.35,66.78,66.31,66.71,60357.14285714285,48.0407,48.352,48.0117,48.3013,60357.1429
2015-09-18 09:55:00,66.71,66.83,66.7,66.75,65764.3057222889,48.3013,48.3882,48.2941,48.3303,65764.3057
2015-09-18 10:00:00,66.76,67.07,66.73,66.95,56478.59143657462,48.3375,48.562,48.3158,48.4751,56478.5914
2015-09-18 10:05:00,66.91,67.2,66.9,67.1,38468.38735494197,48.4461,48.6561,48.4389,48.5837,38468.3874
2015-09-18 10:10:00,67.1,67.16,67.02,67.08,126046.41856742695,48.5837,48.6271,48.5258,48.5692,126046.4186
2015-09-18 10:15:00,67.09,67.09,66.67,66.79,62613.04521808723,48.5765,48.5765,48.2724,48.3592,62613.0452
2015-09-18 10:20:00,66.78,66.89,66.76,66.83,30024.00960384153,48.352,48.4317,48.3375,48.3882,30024.0096
2015-09-18 10:25:00,66.86,67.19,66.86,67.03,29349.73989595838,48.4099,48.6489,48.4099,48.533,29349.7399
2015-09-18 10:30:00,67.02,67.24,67.01,67.21,30437.174869947976,48.5258,48.6851,48.5185,48.6633,30437.1749
2015-09-18 10:35:00,67.2,67.24,67.06,67.15,55466.18647458983,48.6561,48.6851,48.5547,48.6199,55466.1865
2015-09-18 10:40:00,67.15,67.23,67.04,67.12,34808.92356942777,48.6199,48.6778,48.5403,48.5982,34808.9236
2015-09-18 10:45:00,67.14,67.4,67.14,67.4,27646.058423369344,48.6127,48.8009,48.6127,48.8009,27646.0584
2015-09-18 10:50:00,67.41,67.58,67.39,67.47,27598.03921568628,48.8082,48.9312,48.7937,48.8516,27598.0392
2015-09-18 10:55:00,67.44,67.56,67.4,67.54,25890.35614245698,48.8299,48.9168,48.8009,48.9023,25890.3561
2015-09-18 11:00:00,67.51,67.62,67.5,67.57,50996.39855942377,48.8806,48.9602,48.8733,48.924,50996.3986
2015-09-18 11:05:00,67.6,67.62,67.5,67.55,51247.49899959983,48.9457,48.9602,48.8733,48.9095,51247.499
2015-09-18 11:10:00,67.55,67.59,67.44,67.49,36217.48699479792,48.9095,48.9385,48.8299,48.8661,36217.487
2015-09-18 11:15:00,67.47,67.48,67.33,67.34,22217.887154861943,48.8516,48.8588,48.7502,48.7575,22217.8872
2015-09-18 11:20:00,67.35,67.48,67.33,67.38,23903.561424569827,48.7647,48.8588,48.7502,48.7864,23903.5614
2015-09-18 11:25:00,67.38,67.43,67.12,67.16,26228.49139655862,48.7864,48.8226,48.5982,48.6271,26228.4914
2015-09-18 11:30:00,67.14,67.18,67.05,67.07,19789.91596638656,48.6127,48.6416,48.5475,48.562,19789.916
2015-09-18 11:35:00,67.08,67.19,67.01,67.19,23902.56102440976,48.5692,48.6489,48.5185,48.6489,23902.561
2015-09-18 11:40:00,67.18,67.25,67.09,67.22,17768.107242897157,48.6416,48.6923,48.5765,48.6706,17768.1072
2015-09-18 11:45:00,67.21,67.38,67.21,67.26,19455.782312925166,48.6633,48.7864,48.6633,48.6996,19455.7823
2015-09-18 11:50:00,67.28,67.31,67.17,67.28,50253.1012404962,48.714,48.7358,48.6344,48.714,50253.1012
2015-09-18 11:55:00,67.28,67.32,67.21,67.23,30501.20048019208,48.714,48.743,48.6633,48.6778,30501.2005
2015-09-18 12:00:00,67.22,67.32,67.22,67.23,29572.82913165266,48.6706,48.743,48.6706,48.6778,29572.8291
2015-09-18 12:05:00,67.23,67.34,67.21,67.31,42627.05082032813,48.6778,48.7575,48.6633,48.7358,42627.0508
2015-09-18 12:10:00,67.3,67.36,67.22,67.26,32501.00040016006,48.7285,48.772,48.6706,48.6996,32501.0004
2015-09-18 12:15:00,67.25,67.29,67.21,67.24,67542.01680672268,48.6923,48.7213,48.6633,48.6851,67542.0168
2015-09-18 12:20:00,67.24,67.25,67.19,67.19,76272.50900360143,48.6851,48.6923,48.6489,48.6489,76272.509
2015-09-18 12:25:00,67.19,67.24,67.15,67.23,21644.65786314525,48.6489,48.6851,48.6199,48.6778,21644.6579
2015-09-18 12:30:00,67.22,67.24,67.11,67.2,35104.04161664665,48.6706,48.6851,48.5909,48.6561,35104.0416
2015-09-18 12:35:00,67.23,67.24,67.13,67.13,20384.153661464585,48.6778,48.6851,48.6054,48.6054,20384.1537
2015-09-18 12:40:00,67.13,67.13,66.98,67.01,28964.58583433373,48.6054,48.6054,48.4968,48.5185,28964.5858
2015-09-18 12:45:00,67.03,67.06,66.97,67.06,40217.08683473389,48.533,48.5547,48.4896,48.5547,40217.0868
2015-09-18 12:50:00,67.05,67.11,67.05,67.09,15127.05082032813,48.5475,48.5909,48.5475,48.5765,15127.0508
2015-09-18 12:55:00,67.09,67.14,67.05,67.12,36203.48139255702,48.5765,48.6127,48.5475,48.5982,36203.4814
2015-09-18 13:00:00,67.13,67.31,67.06,67.26,52411.96478591436,48.6054,48.7358,48.5547,48.6996,52411.9648
2015-09-18 13:05:00,67.29,67.29,67.11,67.11,24900.96038415366,48.7213,48.7213,48.5909,48.5909,24900.9604
2015-09-18 13:10:00,67.09,67.12,66.99,67.04,21001.400560224087,48.5765,48.5982,48.5041,48.5403,21001.4006
2015-09-18 13:15:00,67.04,67.12,67.0,67.05,19683.873549419764,48.5403,48.5982,48.5113,48.5475,19683.8735
2015-09-18 13:20:00,67.05,67.05,66.87,66.87,28808.52340936374,48.5475,48.5475,48.4172,48.4172,28808.5234
2015-09-18 13:25:00,66.88,66.99,66.87,66.99,31588.63545418167,48.4244,48.5041,48.4172,48.5041,31588.6355
2015-09-18 13:30:00,67.0,67.1,67.0,67.02,53481.3925570228,48.5113,48.5837,48.5113,48.5258,53481.3926
2015-09-18 13:35:00,67.01,67.01,66.85,66.88,28517.40696278511,48.5185,48.5185,48.4027,48.4244,28517.407
2015-09-18 13:40:00,66.88,66.94,66.86,66.9,27009.803921568626,48.4244,48.4679,48.4099,48.4389,27009.8039
2015-09-18 13:45:00,66.89,66.97,66.83,66.87,47256.90276110444,48.4317,48.4896,48.3882,48.4172,47256.9028
2015-09-18 13:50:00,66.88,66.98,66.84,66.93,33623.449379751895,48.4244,48.4968,48.3955,48.4606,33623.4494
2015-09-18 13:55:00,66.93,66.93,66.75,66.81,23713.485394157666,48.4606,48.4606,48.3303,48.3737,23713.4854
2015-09-18 14:00:00,66.77,66.8,66.72,66.8,34777.91116446578,48.3448,48.3665,48.3086,48.3665,34777.9112
2015-09-18 14:05:00,66.79,66.9,66.71,66.71,45431.17246898759,48.3592,48.4389,48.3013,48.3013,45431.1725
2015-09-18 14:10:00,66.72,66.81,66.66,66.73,30398.15926370548,48.3086,48.3737,48.2651,48.3158,30398.1593
2015-09-18 14:15:00,66.73,66.8,66.7,66.73,68816.52661064424,48.3158,48.3665,48.2941,48.3158,68816.5266
2015-09-18 14:20:00,66.72,66.84,66.66,66.79,58291.31652661064,48.3086,48.3955,48.2651,48.3592,58291.3165
2015-09-18 14:25:00,66.8,66.85,66.74,66.82,31204.481792717084,48.3665,48.4027,48.323,48.381,31204.4818
2015-09-18 14:30:00,66.81,66.92,66.81,66.88,27945.17807122849,48.3737,48.4534,48.3737,48.4244,27945.1781
2015-09-18 14:35:00,66.89,66.9,66.81,66.88,59832.9331732693,48.4317,48.4389,48.3737,48.4244,59832.9332
2015-09-18 14:40:00,66.89,66.95,66.82,66.84,29822.929171668664,48.4317,48.4751,48.381,48.3955,29822.9292
2015-09-18 14:45:00,66.84,66.85,66.7,66.7,29513.80552220888,48.3955,48.4027,48.2941,48.2941,29513.8055
2015-09-18 14:50:00,66.7,66.72,66.63,66.67,33126.25050020008,48.2941,48.3086,48.2434,48.2724,33126.2505
2015-09-18 14:55:00,66.67,66.87,66.66,66.85,42422.969187675066,48.2724,48.4172,48.2651,48.4027,42422.9692
2015-09-18 15:00:00,66.87,66.92,66.68,66.68,33087.23489395758,48.4172,48.4534,48.2796,48.2796,33087.2349
2015-09-18 15:05:00,66.67,66.7,66.57,66.57,35243.09723889556,48.2724,48.2941,48.2,48.2,35243.0972
2015-09-18 15:10:00,66.58,66.66,66.58,66.62,26150.460184073625,48.2072,48.2651,48.2072,48.2362,26150.4602
2015-09-18 15:15:00,66.62,66.65,66.47,66.51,60412.164865946375,48.2362,48.2579,48.1276,48.1565,60412.1649
2015-09-18 15:20:00,66.51,66.52,66.43,66.51,47534.013605442175,48.1565,48.1638,48.0986,48.1565,47534.0136
2015-09-18 15:25:00,66.5,66.52,66.4,66.45,57347.93917567026,48.1493,48.1638,48.0769,48.1131,57347.9392
2015-09-18 15:30:00,66.44,66.52,66.43,66.47,76174.46978791516,48.1058,48.1638,48.0986,48.1276,76174.4698
2015-09-18 15:35:00,66.47,66.49,66.44,66.47,94290.7162865146,48.1276,48.142,48.1058,48.1276,94290.7163
2015-09-18 15:40:00,66.47,66.48,66.36,66.39,114227.69107643056,48.1276,48.1348,48.0479,48.0696,114227.6911
2015-09-18 15:45:00,66.38,66.53,66.37,66.48,92781.11244497796,48.0624,48.171,48.0551,48.1348,92781.1124
2015-09-18 15:50:00,66.48,66.62,66.45,66.61,122404.9619847939,48.1348,48.2362,48.1131,48.2289,122404.962
2015-09-18 15:55:00,66.61,66.86,66.61,66.81,356450.5802320928,48.2289,48.4099,48.2289,48.3737,356450.5802
2015-09-21 09:30:00,67.23,67.29,66.92,66.92,67003.80152060823,48.6778,48.7213,48.4534,48.4534,67003.8015
2015-09-21 09:35:00,66.93,66.93,66.58,66.73,70280.11204481791,48.4606,48.4606,48.2072,48.3158,70280.112
2015-09-21 09:40:00,66.76,66.86,66.48,66.86,60180.07202881152,48.3375,48.4099,48.1348,48.4099,60180.072
2015-09-21 09:45:00,66.88,67.01,66.7,66.72,77051.8207282913,48.4244,48.5185,48.2941,48.3086,77051.8207
2015-09-21 09:50:00,66.75,66.91,66.62,66.81,31344.53781512605,48.3303,48.4461,48.2362,48.3737,31344.5378
2015-09-21 09:55:00,66.8,66.81,66.57,66.59,26586.634653861543,48.3665,48.3737,48.2,48.2144,26586.6347
2015-09-21 10:00:00,66.57,66.86,66.5,66.53,42949.17967186874,48.2,48.4099,48.1493,48.171,42949.1797
2015-09-21 10:05:00,66.51,66.7,66.43,66.62,29916.96678671468,48.1565,48.2941,48.0986,48.2362,29916.9668
2015-09-21 10:10:00,66.64,67.05,66.62,66.99,46846.73869547818,48.2506,48.5475,48.2362,48.5041,46846.7387
2015-09-21 10:15:00,67.02,67.09,66.85,66.85,31455.58223289316,48.5258,48.5765,48.4027,48.4027,31455.5822
2015-09-21 10:20:00,66.85,67.04,66.83,67.04,33247.298919567824,48.4027,48.5403,48.3882,48.5403,33247.2989
2015-09-21 10:25:00,67.05,67.06,66.73,66.75,44709.88395358143,48.5475,48.5547,48.3158,48.3303,44709.884
2015-09-21 10:30:00,66.76,67.09,66.75,67.03,35482.192877150854,48.3375,48.5765,48.3303,48.533,35482.1929
2015-09-21 10:35:00,67.03,67.19,67.01,67.16,23123.24929971989,48.533,48.6489,48.5185,48.6271,23123.2493
2015-09-21 10:40:00,67.16,67.23,67.09,67.18,28957.583033213283,48.6271,48.6778,48.5765,48.6416,28957.583
2015-09-21 10:45:00,67.21,67.26,67.08,67.12,15702.280912364944,48.6633,48.6996,48.5692,48.5982,15702.2809
2015-09-21 10:50:00,67.11,67.22,67.09,67.12,20882.35294117647,48.5909,48.6706,48.5765,48.5982,20882.3529
2015-09-21 10:55:00,67.12,67.2,67.06,67.2,30100.0400160064,48.5982,48.6561,48.5547,48.6561,30100.04
2015-09-21 11:00:00,67.2,67.3,67.16,67.16,44761.90476190476,48.6561,48.7285,48.6271,48.6271,44761.9048
2015-09-21 11:05:00,67.15,67.21,67.09,67.12,17842.136854741893,48.6199,48.6633,48.5765,48.5982,17842.1369
2015-09-21 11:10:00,67.12,67.23,67.11,67.18,22719.08763505402,48.5982,48.6778,48.5909,48.6416,22719.0876
2015-09-21 11:15:00,67.19,67.23,67.13,67.2,26307.52300920368,48.6489,48.6778,48.6054,48.6561,26307.523
2015-09-21 11:20:00,67.2,67.22,67.12,67.2,51387.5550220088,48.6561,48.6706,48.5982,48.6561,51387.555
2015-09-21 11:25:00,67.21,67.31,67.19,67.3,64968.98759503801,48.6633,48.7358,48.6489,48.7285,64968.9876
2015-09-21 11:30:00,67.29,67.32,67.11,67.14,36023.40936374549,48.7213,48.743,48.5909,48.6127,36023.4094
2015-09-21 11:35:00,67.14,67.16,67.09,67.12,15782.312925170068,48.6127,48.6271,48.5765,48.5982,15782.3129
2015-09-21 11:40:00,67.14,67.14,67.06,67.06,23799.519807923167,48.6127,48.6127,48.5547,48.5547,23799.5198
2015-09-21 11:45:00,67.09,67.13,67.05,67.08,20090.03601440576,48.5765,48.6054,48.5475,48.5692,20090.036
2015-09-21 11:50:00,67.1,67.15,67.0,67.0,37791.11644657863,48.5837,48.6199,48.5113,48.5113,37791.1164
2015-09-21 11:55:00,67.03,67.19,67.0,67.16,24753.901560624246,48.533,48.6489,48.5113,48.6271,24753.9016
2015-09-21 12:00:00,67.16,67.24,67.09,67.13,51537.6150460184,48.6271,48.6851,48.5765,48.6054,51537.615
2015-09-21 12:05:00,67.12,67.15,67.04,67.13,45280.11204481792,48.5982,48.6199,48.5403,48.6054,45280.112
2015-09-21 12:10:00,67.12,67.15,67.06,67.15,26592.637054821927,48.5982,48.6199,48.5547,48.6199,26592.6371
2015-09-21 12:15:00,67.14,67.22,67.13,67.14,23577.43097238896,48.6127,48.6706,48.6054,48.6127,23577.431
2015-09-21 12:20:00,67.17,67.2,67.12,67.19,21223.4893957583,48.6344,48.6561,48.5982,48.6489,21223.4894
2015-09-21 12:25:00,67.18,67.27,67.14,67.25,19729.89195678271,48.6416,48.7068,48.6127,48.6923,19729.892
2015-09-21 12:30:00,67.24,67.26,67.15,67.21,31319.527811124448,48.6851,48.6996,48.6199,48.6633,31319.5278
2015-09-21 12:35:00,67.22,67.22,67.14,67.18,34575.83033213285,48.6706,48.6706,48.6127,48.6416,34575.8303
2015-09-21 12:40:00,67.17,67.18,67.1,67.17,23223.289315726288,48.6344,48.6416,48.5837,48.6344,23223.2893
2015-09-21 12:45:00,67.16,67.18,67.11,67.11,23685.474189675868,48.6271,48.6416,48.5909,48.5909,23685.4742
2015-09-21 12:50:00,67.11,67.13,66.9,66.94,49555.822328931565,48.5909,48.6054,48.4389,48.4679,49555.8223
2015-09-21 12:55:00,66.93,66.99,66.85,66.96,22083.833533413363,48.4606,48.5041,48.4027,48.4823,22083.8335
2015-09-21 13:00:00,66.94,66.99,66.9,66.93,33448.379351740696,48.4679,48.5041,48.4389,48.4606,33448.3794
2015-09-21 13:05:00,66.93,66.99,66.88,66.9,21283.513405362144,48.4606,48.5041,48.4244,48.4389,21283.5134
2015-09-21 13:10:00,66.87,66.88,66.77,66.78,23543.41736694677,48.4172,48.4244,48.3448,48.352,23543.4174
2015-09-21 13:15:00,66.78,66.95,66.76,66.85,18406.362545018004,48.352,48.4751,48.3375,48.4027,18406.3625
2015-09-21 13:20:00,66.84,66.89,66.8,66.83,23700.48019207683,48.3955,48.4317,48.3665,48.3882,23700.4802
2015-09-21 13:25:00,66.84,66.9,66.78,66.79,25254.10164065626,48.3955,48.4389,48.352,48.3592,25254.1016
2015-09-21 13:30:00,66.8,66.81,66.68,66.74,18907.56302521008,48.3665,48.3737,48.2796,48.323,18907.563
2015-09-21 13:35:00,66.74,66.77,66.69,66.76,24819.92797118848,48.323,48.3448,48.2868,48.3375,24819.928
2015-09-21 13:40:00,66.76,66.8,66.7,66.78,28042.216886754697,48.3375,48.3665,48.2941,48.352,28042.2169
2015-09-21 13:45:00,66.77,66.77,66.61,66.65,27269.90796318528,48.3448,48.3448,48.2289,48.2579,27269.908
2015-09-21 13:50:00,66.65,66.67,66.55,66.6,29430.77230892357,48.2579,48.2724,48.1855,48.2217,29430.7723
2015-09-21 13:55:00,66.58,66.58,66.39,66.42,36446.578631452576,48.2072,48.2072,48.0696,48.0913,36446.5786
2015-09-21 14:00:00,66.41,66.54,66.39,66.53,24909.96398559424,48.0841,48.1782,48.0696,48.171,24909.964
2015-09-21 14:05:00,66.53,66.6,66.48,66.53,31494.59783913565,48.171,48.2217,48.1348,48.171,31494.5978
2015-09-21 14:10:00,66.54,66.56,66.44,66.5,61418.56742697078,48.1782,48.1927,48.1058,48.1493,61418.5674
2015-09-21 14:15:00,66.5,66.57,66.46,66.54,49303.72148859543,48.1493,48.2,48.1203,48.1782,49303.7215
2015-09-21 14:20:00,66.54,66.72,66.53,66.71,27041.816726690675,48.1782,48.3086,48.171,48.3013,27041.8167
2015-09-21 14:25:00,66.7,66.78,66.66,66.69,39359.74389755902,48.2941,48.352,48.2651,48.2868,39359.7439
2015-09-21 14:30:00,66.7,66.82,66.64,66.78,34264.70588235294,48.2941,48.381,48.2506,48.352,34264.7059
2015-09-21 14:35:00,66.78,66.91,66.77,66.88,25149.05962384954,48.352,48.4461,48.3448,48.4244,25149.0596
2015-09-21 14:40:00,66.87,66.87,66.79,66.83,26796.718687474982,48.4172,48.4172,48.3592,48.3882,26796.7187
2015-09-21 14:45:00,66.83,66.89,66.76,66.89,29137.655062024805,48.3882,48.4317,48.3375,48.4317,29137.6551
2015-09-21 14:50:00,66.89,67.02,66.89,67.01,34730.89235694277,48.4317,48.5258,48.4317,48.5185,34730.8924
2015-09-21 14:55:00,67.01,67.05,66.91,66.95,35275.1100440176,48.5185,48.5475,48.4461,48.4751,35275.11
2015-09-21 15:00:00,66.95,66.95,66.82,66.87,36970.78831532613,48.4751,48.4751,48.381,48.4172,36970.7883
2015-09-21 15:05:00,66.85,66.87,66.8,66.85,37372.949179671865,48.4027,48.4172,48.3665,48.4027,37372.9492
2015-09-21 15:10:00,66.86,66.87,66.8,66.84,43717.48699479792,48.4099,48.4172,48.3665,48.3955,43717.487
2015-09-21 15:15:00,66.83,66.88,66.78,66.85,51886.754701880745,48.3882,48.4244,48.352,48.4027,51886.7547
2015-09-21 15:20:00,66.85,66.85,66.75,66.78,56123.449379751895,48.4027,48.4027,48.3303,48.352,56123.4494
2015-09-21 15:25:00,66.79,66.89,66.77,66.87,47363.94557823129,48.3592,48.4317,48.3448,48.4172,47363.9456
2015-09-21 15:30:00,66.87,66.91,66.7,66.74,57220.88835534213,48.4172,48.4461,48.2941,48.323,57220.8884
2015-09-21 15:35:00,66.74,66.76,66.67,66.7,51793.71748699479,48.323,48.3375,48.2724,48.2941,51793.7175
2015-09-21 15:40:00,66.7,66.74,66.66,66.71,54539.81592637055,48.2941,48.323,48.2651,48.3013,54539.8159
2015-09-21 15:45:00,66.72,66.81,66.7,66.71,83530.41216486593,48.3086,48.3737,48.2941,48.3013,83530.4122
2015-09-21 15:50:00,66.7,66.74,66.66,66.69,91327.53101240496,48.2941,48.323,48.2651,48.2868,91327.531
2015-09-21 15:55:00,66.68,66.78,66.68,66.77,120957.38295318128,48.2796,48.352,48.2796,48.3448,120957.383
2015-09-22 09:30:00,65.88,66.09,65.75,66.01,135062.02480992395,47.7004,47.8524,47.6062,47.7945,135062.0248
2015-09-22 09:35:00,66.01,66.17,65.89,66.06,111100.44017607042,47.7945,47.9103,47.7076,47.8307,111100.4402
2015-09-22 09:40:00,66.05,66.19,65.83,65.86,152361.94477791115,47.8235,47.9248,47.6642,47.6859,152361.9448
2015-09-22 09:45:00,65.87,66.02,65.82,65.85,83735.49419767906,47.6931,47.8017,47.6569,47.6786,83735.4942
2015-09-22 09:50:00,65.84,66.12,65.81,66.09,156631.6526610644,47.6714,47.8741,47.6497,47.8524,156631.6527
2015-09-22 09:55:00,66.08,66.46,65.98,66.37,180800.3201280512,47.8452,48.1203,47.7728,48.0551,180800.3201
2015-09-22 10:00:00,66.37,66.62,66.35,66.41,103736.49459783912,48.0551,48.2362,48.0407,48.0841,103736.4946
2015-09-22 10:05:00,66.41,66.48,66.07,66.07,128268.30732292916,48.0841,48.1348,47.8379,47.8379,128268.3073
2015-09-22 10:10:00,66.09,66.09,65.89,65.98,51823.72949179672,47.8524,47.8524,47.7076,47.7728,51823.7295
2015-09-22 10:15:00,65.96,65.96,65.55,65.6,71007.40296118446,47.7583,47.7583,47.4614,47.4976,71007.403
2015-09-22 10:20:00,65.61,65.67,65.5,65.53,54561.82472989195,47.5049,47.5483,47.4252,47.4469,54561.8247
2015-09-22 10:25:00,65.53,65.61,65.45,65.46,40671.26850740296,47.4469,47.5049,47.389,47.3963,40671.2685
2015-09-22 10:30:00,65.45,65.48,65.27,65.33,38128.251300520205,47.389,47.4107,47.2587,47.3021,38128.2513
2015-09-22 10:35:00,65.31,65.34,65.25,65.32,46973.78951580632,47.2877,47.3094,47.2442,47.2949,46973.7895
2015-09-22 10:40:00,65.31,65.35,65.19,65.31,56925.77030812325,47.2877,47.3166,47.2008,47.2877,56925.7703
2015-09-22 10:45:00,65.29,65.3,65.09,65.11,24802.921168467383,47.2732,47.2804,47.1284,47.1428,24802.9212
2015-09-22 10:50:00,65.11,65.29,65.08,65.26,44789.91596638655,47.1428,47.2732,47.1211,47.2515,44789.916
2015-09-22 10:55:00,65.26,65.3,65.17,65.23,70577.23089235694,47.2515,47.2804,47.1863,47.2297,70577.2309
2015-09-22 11:00:00,65.22,65.47,65.13,65.39,96536.61464585834,47.2225,47.4035,47.1573,47.3456,96536.6146
2015-09-22 11:05:00,65.38,65.42,65.28,65.38,48189.275710284106,47.3383,47.3673,47.2659,47.3383,48189.2757
2015-09-22 11:10:00,65.4,65.55,65.35,65.5,34285.71428571428,47.3528,47.4614,47.3166,47.4252,34285.7143
2015-09-22 11:15:00,65.51,65.65,65.44,65.63,52702.080832332926,47.4325,47.5338,47.3818,47.5194,52702.0808
2015-09-22 11:20:00,65.65,65.7,65.58,65.6,94703.88155262104,47.5338,47.57,47.4831,47.4976,94703.8816
2015-09-22 11:25:00,65.57,65.57,65.37,65.47,31572.629051620646,47.4759,47.4759,47.3311,47.4035,31572.6291
2015-09-22 11:30:00,65.48,65.65,65.46,65.62,55850.340136054416,47.4107,47.5338,47.3963,47.5121,55850.3401
2015-09-22 11:35:00,65.62,65.84,65.58,65.75,63343.33733493397,47.5121,47.6714,47.4831,47.6062,63343.3373
2015-09-22 11:40:00,65.75,65.79,65.72,65.76,46726.6906762705,47.6062,47.6352,47.5845,47.6135,46726.6907
2015-09-22 11:45:00,65.77,65.92,65.73,65.91,50033.013205282106,47.6207,47.7293,47.5918,47.7221,50033.0132
2015-09-22 11:50:00,65.92,65.92,65.79,65.81,41625.650260104034,47.7293,47.7293,47.6352,47.6497,41625.6503
2015-09-22 11:55:00,65.82,65.85,65.74,65.8,36300.52020808323,47.6569,47.6786,47.599,47.6424,36300.5202
2015-09-22 12:00:00,65.8,65.86,65.72,65.84,57471.9887955182,47.6424,47.6859,47.5845,47.6714,57471.9888
2015-09-22 12:05:00,65.85,66.0,65.82,65.91,42510.00400160064,47.6786,47.7872,47.6569,47.7221,42510.004
2015-09-22 12:10:00,65.92,65.95,65.88,65.91,25007.002801120445,47.7293,47.751,47.7004,47.7221,25007.0028
2015-09-22 12:15:00,65.93,66.09,65.89,65.99,56176.47058823529,47.7366,47.8524,47.7076,47.78,56176.4706
2015-09-22 12:20:00,66.0,66.05,65.91,65.94,12464.985994397755,47.7872,47.8235,47.7221,47.7438,12464.986
2015-09-22 12:25:00,65.95,65.98,65.85,65.98,17115.84633853541,47.751,47.7728,47.6786,47.7728,17115.8463
2015-09-22 12:30:00,65.96,65.99,65.87,65.88,10262.104841936774,47.7583,47.78,47.6931,47.7004,10262.1048
2015-09-22 12:35:00,65.86,65.9,65.8,65.86,62435.974389755895,47.6859,47.7148,47.6424,47.6859,62435.9744
2015-09-22 12:40:00,65.87,65.89,65.75,65.75,48530.41216486594,47.6931,47.7076,47.6062,47.6062,48530.4122
2015-09-22 12:45:00,65.75,65.75,65.58,65.61,31143.457382953176,47.6062,47.6062,47.4831,47.5049,31143.4574
2015-09-22 12:50:00,65.58,65.6,65.5,65.52,26705.68227290916,47.4831,47.4976,47.4252,47.4397,26705.6823
2015-09-22 12:55:00,65.52,65.54,65.43,65.44,22401.960784313724,47.4397,47.4542,47.3745,47.3818,22401.9608
2015-09-22 13:00:00,65.42,65.61,65.41,65.59,27287.915166066425,47.3673,47.5049,47.3601,47.4904,27287.9152
2015-09-22 13:05:00,65.6,65.65,65.44,65.44,21669.66786714685,47.4976,47.5338,47.3818,47.3818,21669.6679
2015-09-22 13:10:00,65.44,65.58,65.44,65.56,38788.51540616246,47.3818,47.4831,47.3818,47.4687,38788.5154
2015-09-22 13:15:00,65.56,65.59,65.48,65.52,27208.883553421365,47.4687,47.4904,47.4107,47.4397,27208.8836
2015-09-22 13:20:00,65.5,65.53,65.42,65.52,24042.617046818727,47.4252,47.4469,47.3673,47.4397,24042.617
2015-09-22 13:25:00,65.52,65.54,65.42,65.42,18490.396158463383,47.4397,47.4542,47.3673,47.3673,18490.3962
2015-09-22 13:30:00,65.41,65.53,65.41,65.47,18208.28331332533,47.3601,47.4469,47.3601,47.4035,18208.2833
2015-09-22 13:35:00,65.46,65.52,65.44,65.51,12390.95638255302,47.3963,47.4397,47.3818,47.4325,12390.9564
2015-09-22 13:40:00,65.51,65.71,65.51,65.68,23369.34773909564,47.4325,47.5773,47.4325,47.5556,23369.3477
2015-09-22 13:45:00,65.66,65.69,65.61,65.62,16134.453781512604,47.5411,47.5628,47.5049,47.5121,16134.4538
2015-09-22 13:50:00,65.6,65.63,65.55,65.59,21789.71588635454,47.4976,47.5194,47.4614,47.4904,21789.7159
2015-09-22 13:55:00,65.61,65.76,65.61,65.74,18405.36214485794,47.5049,47.6135,47.5049,47.599,18405.3621
2015-09-22 14:00:00,65.73,65.74,65.63,65.7,23970.588235294115,47.5918,47.599,47.5194,47.57,23970.5882
2015-09-22 14:05:00,65.7,65.75,65.66,65.68,34123.64945978391,47.57,47.6062,47.5411,47.5556,34123.6495
2015-09-22 14:10:00,65.69,65.76,65.6,65.76,64508.80352140856,47.5628,47.6135,47.4976,47.6135,64508.8035
2015-09-22 14:15:00,65.76,65.78,65.69,65.76,41060.424169667865,47.6135,47.628,47.5628,47.6135,41060.4242
2015-09-22 14:20:00,65.76,65.79,65.68,65.73,28329.33173269308,47.6135,47.6352,47.5556,47.5918,28329.3317
2015-09-22 14:25:00,65.73,65.78,65.69,65.73,40974.38975590235,47.5918,47.628,47.5628,47.5918,40974.3898
2015-09-22 14:30:00,65.73,65.79,65.7,65.72,52224.889955982384,47.5918,47.6352,47.57,47.5845,52224.89
2015-09-22 14:35:00,65.71,65.76,65.66,65.73,36978.79151660664,47.5773,47.6135,47.5411,47.5918,36978.7915
2015-09-22 14:40:00,65.74,65.84,65.73,65.8,72440.97639055621,47.599,47.6714,47.5918,47.6424,72440.9764
2015-09-22 14:45:00,65.8,65.8,65.68,65.7,56864.74589835934,47.6424,47.6424,47.5556,47.57,56864.7459
2015-09-22 14:50:00,65.7,65.72,65.61,65.65,65694.27771108443,47.57,47.5845,47.5049,47.5338,65694.2777
2015-09-22 14:55:00,65.65,65.77,65.62,65.75,40394.15766306522,47.5338,47.6207,47.5121,47.6062,40394.1577
2015-09-22 15:00:00,65.76,65.77,65.68,65.71,40281.11244497799,47.6135,47.6207,47.5556,47.5773,40281.1124
2015-09-22 15:05:00,65.72,65.81,65.71,65.77,48662.46498599439,47.5845,47.6497,47.5773,47.6207,48662.465
2015-09-22 15:10:00,65.77,65.79,65.69,65.78,48082.232893157256,47.6207,47.6352,47.5628,47.628,48082.2329
2015-09-22 15:15:00,65.77,65.8,65.71,65.72,55544.21768707482,47.6207,47.6424,47.5773,47.5845,55544.2177
2015-09-22 15:20:00,65.73,65.79,65.67,65.69,64895.95838335333,47.5918,47.6352,47.5483,47.5628,64895.9584
2015-09-22 15:25:00,65.69,65.86,65.69,65.85,80337.13485394156,47.5628,47.6859,47.5628,47.6786,80337.1349
2015-09-22 15:30:00,65.84,66.0,65.84,66.0,63650.46018407362,47.6714,47.7872,47.6714,47.7872,63650.4602
2015-09-22 15:35:00,66.0,66.04,65.93,66.02,57345.93837535013,47.7872,47.8162,47.7366,47.8017,57345.9384
2015-09-22 15:40:00,66.02,66.06,65.93,65.96,64419.76790716286,47.8017,47.8307,47.7366,47.7583,64419.7679
2015-09-22 15:45:00,65.95,65.99,65.85,65.9,88025.2100840336,47.751,47.78,47.6786,47.7148,88025.2101
2015-09-22 15:50:00,65.9,65.91,65.8,65.86,71018.40736294517,47.7148,47.7221,47.6424,47.6859,71018.4074
2015-09-22 15:55:00,65.86,65.88,65.72,65.73,261617.6470588235,47.6859,47.7004,47.5845,47.5918,261617.6471
2015-09-23 09:30:00,65.97,66.26,65.73,66.05,56916.76670668267,47.7655,47.9755,47.5918,47.8235,56916.7667
2015-09-23 09:35:00,66.15,66.17,65.73,65.73,57721.08843537414,47.8959,47.9103,47.5918,47.5918,57721.0884
2015-09-23 09:40:00,65.75,65.95,65.75,65.91,24736.89475790316,47.6062,47.751,47.6062,47.7221,24736.8948
2015-09-23 09:45:00,65.89,65.94,65.73,65.74,99857.94317727088,47.7076,47.7438,47.5918,47.599,99857.9432
2015-09-23 09:50:00,65.73,65.84,65.54,65.82,41058.423369347736,47.5918,47.6714,47.4542,47.6569,41058.4234
2015-09-23 09:55:00,65.87,65.97,65.77,65.89,37842.13685474189,47.6931,47.7655,47.6207,47.7076,37842.1369
2015-09-23 10:00:00,65.87,65.99,65.81,65.9,28215.28611444577,47.6931,47.78,47.6497,47.7148,28215.2861
2015-09-23 10:05:00,65.92,65.95,65.65,65.65,63901.560624249694,47.7293,47.751,47.5338,47.5338,63901.5606
2015-09-23 10:10:00,65.66,65.71,65.6,65.64,38430.37214885954,47.5411,47.5773,47.4976,47.5266,38430.3721
2015-09-23 10:15:00,65.65,65.67,65.53,65.63,34363.74549819928,47.5338,47.5483,47.4469,47.5194,34363.7455
2015-09-23 10:20:00,65.61,65.66,65.45,65.6,36716.686674669865,47.5049,47.5411,47.389,47.4976,36716.6867
2015-09-23 10:25:00,65.61,65.81,65.61,65.81,21887.755102040814,47.5049,47.6497,47.5049,47.6497,21887.7551
2015-09-23 10:30:00,65.81,65.93,65.81,65.84,34880.952380952374,47.6497,47.7366,47.6497,47.6714,34880.9524
2015-09-23 10:35:00,65.87,66.0,65.81,65.93,39680.87234893957,47.6931,47.7872,47.6497,47.7366,39680.8723
2015-09-23 10:40:00,65.97,66.09,65.96,66.03,52942.17687074829,47.7655,47.8524,47.7583,47.809,52942.1769
2015-09-23 10:45:00,66.04,66.07,65.99,66.04,21313.525410164064,47.8162,47.8379,47.78,47.8162,21313.5254
2015-09-23 10:50:00,66.05,66.19,66.05,66.16,32801.12044817927,47.8235,47.9248,47.8235,47.9031,32801.1204
2015-09-23 10:55:00,66.16,66.16,65.96,66.03,30116.046418567425,47.9031,47.9031,47.7583,47.809,30116.0464
2015-09-23 11:00:00,66.01,66.07,65.96,65.97,26383.553421368542,47.7945,47.8379,47.7583,47.7655,26383.5534
2015-09-23 11:05:00,65.96,65.98,65.88,65.97,63703.48139255701,47.7583,47.7728,47.7004,47.7655,63703.4814
2015-09-23 11:10:00,65.96,65.97,65.68,65.79,66891.75670268107,47.7583,47.7655,47.5556,47.6352,66891.7567
2015-09-23 11:15:00,65.78,65.79,65.68,65.75,33302.320928371344,47.628,47.6352,47.5556,47.6062,33302.3209
2015-09-23 11:20:00,65.74,65.74,65.5,65.57,28909.563825530207,47.599,47.599,47.4252,47.4759,28909.5638
2015-09-23 11:25:00,65.57,65.6,65.5,65.52,26875.75030012005,47.4759,47.4976,47.4252,47.4397,26875.7503
2015-09-23 11:30:00,65.5,65.52,65.25,65.3,54017.60704281712,47.4252,47.4397,47.2442,47.2804,54017.607
2015-09-23 11:35:00,65.3,65.41,65.28,65.31,44278.71148459384,47.2804,47.3601,47.2659,47.2877,44278.7115
2015-09-23 11:40:00,65.29,65.29,65.09,65.17,60768.30732292916,47.2732,47.2732,47.1284,47.1863,60768.3073
2015-09-23 11:45:00,65.16,65.29,65.16,65.26,37596.03841536614,47.179,47.2732,47.179,47.2515,37596.0384
2015-09-23 11:50:00,65.24,65.25,65.16,65.2,55402.16086434573,47.237,47.2442,47.179,47.208,55402.1609
2015-09-23 11:55:00,65.19,65.34,65.18,65.23,49780.91236494597,47.2008,47.3094,47.1935,47.2297,49780.9124
2015-09-23 12:00:00,65.23,65.25,64.99,65.01,46023.40936374549,47.2297,47.2442,47.056,47.0704,46023.4094
2015-09-23 12:05:00,65.02,65.07,64.97,65.01,40236.09443777511,47.0777,47.1139,47.0415,47.0704,40236.0944
2015-09-23 12:10:00,65.02,65.04,64.93,65.03,58688.47539015605,47.0777,47.0922,47.0125,47.0849,58688.4754
2015-09-23 12:15:00,65.01,65.01,64.93,64.96,32503.00120048019,47.0704,47.0704,47.0125,47.0342,32503.0012
2015-09-23 12:20:00,64.97,64.99,64.88,64.95,26570.62825130052,47.0415,47.056,46.9763,47.027,26570.6283
2015-09-23 12:25:00,64.94,65.05,64.9,64.99,32988.19527811124,47.0198,47.0994,46.9908,47.056,32988.1953
2015-09-23 12:30:00,64.99,65.04,64.98,65.04,26767.70708283313,47.056,47.0922,47.0487,47.0922,26767.7071
2015-09-23 12:35:00,65.04,65.04,64.97,64.99,21365.5462184874,47.0922,47.0922,47.0415,47.056,21365.5462
2015-09-23 12:40:00,65.0,65.09,64.98,65.08,29068.627450980388,47.0632,47.1284,47.0487,47.1211,29068.6275
2015-09-23 12:45:00,65.08,65.08,65.0,65.03,22090.83633453381,47.1211,47.1211,47.0632,47.0849,22090.8363
2015-09-23 12:50:00,65.04,65.17,65.02,65.08,41866.74669867947,47.0922,47.1863,47.0777,47.1211,41866.7467
2015-09-23 12:55:00,65.08,65.11,65.03,65.07,19776.91076430572,47.1211,47.1428,47.0849,47.1139,19776.9108
2015-09-23 13:00:00,65.08,65.16,65.07,65.12,21824.72989195678,47.1211,47.179,47.1139,47.1501,21824.7299
2015-09-23 13:05:00,65.09,65.17,65.06,65.1,26775.710284113644,47.1284,47.1863,47.1066,47.1356,26775.7103
2015-09-23 13:10:00,65.12,65.15,65.04,65.07,16842.737094837932,47.1501,47.1718,47.0922,47.1139,16842.7371
2015-09-23 13:15:00,65.09,65.1,65.03,65.06,22309.92396958783,47.1284,47.1356,47.0849,47.1066,22309.924
2015-09-23 13:20:00,65.08,65.08,64.97,64.99,35739.295718287314,47.1211,47.1211,47.0415,47.056,35739.2957
2015-09-23 13:25:00,64.97,64.99,64.87,64.89,19932.973189275708,47.0415,47.056,46.9691,46.9836,19932.9732
2015-09-23 13:30:00,64.89,64.94,64.85,64.91,19375.75030012005,46.9836,47.0198,46.9546,46.998,19375.7503
2015-09-23 13:35:00,64.91,64.96,64.89,64.95,17341.93677470988,46.998,47.0342,46.9836,47.027,17341.9368
2015-09-23 13:40:00,64.94,65.13,64.93,65.13,51712.68507402961,47.0198,47.1573,47.0125,47.1573,51712.6851
2015-09-23 13:45:00,65.14,65.22,65.14,65.18,27644.05762304921,47.1646,47.2225,47.1646,47.1935,27644.0576
2015-09-23 13:50:00,65.18,65.18,65.06,65.07,26467.58703481392,47.1935,47.1935,47.1066,47.1139,26467.587
2015-09-23 13:55:00,65.07,65.07,64.93,65.05,26611.644657863144,47.1139,47.1139,47.0125,47.0994,26611.6447
2015-09-23 14:00:00,65.04,65.09,65.0,65.07,22926.170468187272,47.0922,47.1284,47.0632,47.1139,22926.1705
2015-09-23 14:05:00,65.1,65.17,65.05,65.1,32109.843937575028,47.1356,47.1863,47.0994,47.1356,32109.8439
2015-09-23 14:10:00,65.1,65.13,64.94,64.94,48734.49379751901,47.1356,47.1573,47.0198,47.0198,48734.4938
2015-09-23 14:15:00,64.94,64.97,64.93,64.95,31556.62264905962,47.0198,47.0415,47.0125,47.027,31556.6226
2015-09-23 14:20:00,64.94,64.96,64.85,64.91,39074.62985194077,47.0198,47.0342,46.9546,46.998,39074.6299
2015-09-23 14:25:00,64.9,64.93,64.79,64.8,55453.181272509,46.9908,47.0125,46.9111,46.9184,55453.1813
2015-09-23 14:30:00,64.79,64.86,64.76,64.84,86030.41216486593,46.9111,46.9618,46.8894,46.9474,86030.4122
2015-09-23 14:35:00,64.85,64.86,64.64,64.69,97161.86474589836,46.9546,46.9618,46.8025,46.8387,97161.8647
2015-09-23 14:40:00,64.69,64.83,64.65,64.83,31353.541416566623,46.8387,46.9401,46.8098,46.9401,31353.5414
2015-09-23 14:45:00,64.82,64.83,64.73,64.76,33897.55902360944,46.9329,46.9401,46.8677,46.8894,33897.559
2015-09-23 14:50:00,64.76,64.8,64.66,64.73,40014.00560224089,46.8894,46.9184,46.817,46.8677,40014.0056
2015-09-23 14:55:00,64.73,64.86,64.73,64.82,38644.45778311324,46.8677,46.9618,46.8677,46.9329,38644.4578
2015-09-23 15:00:00,64.82,64.95,64.76,64.89,41373.5494197679,46.9329,47.027,46.8894,46.9836,41373.5494
2015-09-23 15:05:00,64.89,64.93,64.83,64.91,62625.050020008,46.9836,47.0125,46.9401,46.998,62625.05
2015-09-23 15:10:00,64.91,64.91,64.83,64.83,46361.54461784713,46.998,46.998,46.9401,46.9401,46361.5446
2015-09-23 15:15:00,64.84,64.92,64.78,64.89,55679.27170868347,46.9474,47.0053,46.9039,46.9836,55679.2717
2015-09-23 15:20:00,64.89,64.93,64.78,64.8,46636.65466186474,46.9836,47.0125,46.9039,46.9184,46636.6547
2015-09-23 15:25:00,64.79,64.82,64.71,64.73,52396.9587835134,46.9111,46.9329,46.8532,46.8677,52396.9588
2015-09-23 15:30:00,64.74,64.79,64.71,64.77,65578.231292517,46.8749,46.9111,46.8532,46.8967,65578.2313
2015-09-23 15:35:00,64.78,64.8,64.68,64.8,55395.15806322528,46.9039,46.9184,46.8315,46.9184,55395.1581
2015-09-23 15:40:00,64.8,64.84,64.76,64.77,54995.99839935973,46.9184,46.9474,46.8894,46.8967,54995.9984
2015-09-23 15:45:00,64.77,64.87,64.75,64.87,61583.63345338134,46.8967,46.9691,46.8822,46.9691,61583.6335
2015-09-23 15:50:00,64.87,64.89,64.81,64.86,108896.55862344935,46.9691,46.9836,46.9256,46.9618,108896.5586
2015-09-23 15:55:00,64.86,64.89,64.79,64.79,135754.3017206883,46.9618,46.9836,46.9111,46.9111,135754.3017
2015-09-24 09:30:00,64.16,64.57,64.11,64.57,77826.13045218086,46.455,46.7519,46.4188,46.7519,77826.1305
2015-09-24 09:35:00,64.5,64.67,64.47,64.59,69286.71468587434,46.7012,46.8243,46.6795,46.7663,69286.7147
2015-09-24 09:40:00,64.57,64.6,64.37,64.44,54704.88195278111,46.7519,46.7736,46.607,46.6577,54704.882
2015-09-24 09:45:00,64.46,64.54,64.31,64.34,102467.98719487792,46.6722,46.7301,46.5636,46.5853,102467.9872
2015-09-24 09:50:00,64.33,64.34,64.14,64.26,60090.03601440576,46.5781,46.5853,46.4405,46.5274,60090.036
2015-09-24 09:55:00,64.24,64.35,64.14,64.15,25591.23649459784,46.5129,46.5926,46.4405,46.4478,25591.2365
2015-09-24 10:00:00,64.14,64.67,64.13,64.65,95134.05362144856,46.4405,46.8243,46.4333,46.8098,95134.0536
2015-09-24 10:05:00,64.64,64.85,64.56,64.73,49497.799119647854,46.8025,46.9546,46.7446,46.8677,49497.7991
2015-09-24 10:10:00,64.75,64.93,64.66,64.67,53562.42496998799,46.8822,47.0125,46.817,46.8243,53562.425
2015-09-24 10:15:00,64.66,64.79,64.65,64.77,42427.971188475385,46.817,46.9111,46.8098,46.8967,42427.9712
2015-09-24 10:20:00,64.76,64.83,64.57,64.64,47954.18167266906,46.8894,46.9401,46.7519,46.8025,47954.1817
2015-09-24 10:25:00,64.64,64.67,64.45,64.49,29525.81032412965,46.8025,46.8243,46.665,46.6939,29525.8103
2015-09-24 10:30:00,64.48,64.92,64.4,64.89,45529.211684673865,46.6867,47.0053,46.6288,46.9836,45529.2117
2015-09-24 10:35:00,64.88,64.88,64.68,64.75,34428.77150860344,46.9763,46.9763,46.8315,46.8822,34428.7715
2015-09-24 10:40:00,64.74,64.74,64.5,64.53,43167.2669067627,46.8749,46.8749,46.7012,46.7229,43167.2669
2015-09-24 10:45:00,64.49,64.55,64.38,64.5,44908.96358543417,46.6939,46.7374,46.6143,46.7012,44908.9636
2015-09-24 10:50:00,64.46,64.49,64.27,64.37,43899.559823929565,46.6722,46.6939,46.5346,46.607,43899.5598
2015-09-24 10:55:00,64.36,64.42,64.3,64.37,42355.94237695078,46.5998,46.6433,46.5564,46.607,42355.9424
2015-09-24 11:00:00,64.38,64.38,64.13,64.19,53470.3881552621,46.6143,46.6143,46.4333,46.4767,53470.3882
2015-09-24 11:05:00,64.18,64.29,64.15,64.28,52047.819127651055,46.4695,46.5491,46.4478,46.5419,52047.8191
2015-09-24 11:10:00,64.27,64.28,64.11,64.16,27141.85674269708,46.5346,46.5419,46.4188,46.455,27141.8567
2015-09-24 11:15:00,64.17,64.26,64.11,64.14,34475.79031612645,46.4622,46.5274,46.4188,46.4405,34475.7903
2015-09-24 11:20:00,64.13,64.24,64.12,64.21,27900.160064025607,46.4333,46.5129,46.426,46.4912,27900.1601
2015-09-24 11:25:00,64.23,64.29,64.15,64.17,22173.86954781913,46.5057,46.5491,46.4478,46.4622,22173.8695
2015-09-24 11:30:00,64.17,64.44,64.17,64.42,37391.95678271308,46.4622,46.6577,46.4622,46.6433,37391.9568
2015-09-24 11:35:00,64.42,64.51,64.39,64.49,67215.88635454181,46.6433,46.7084,46.6215,46.6939,67215.8864
2015-09-24 11:40:00,64.5,64.61,64.47,64.61,28546.41856742697,46.7012,46.7808,46.6795,46.7808,28546.4186
2015-09-24 11:45:00,64.61,64.63,64.45,64.49,30417.16686674669,46.7808,46.7953,46.665,46.6939,30417.1669
2015-09-24 11:50:00,64.48,64.58,64.47,64.51,23775.51020408163,46.6867,46.7591,46.6795,46.7084,23775.5102
2015-09-24 11:55:00,64.5,64.69,64.5,64.67,32701.080432172865,46.7012,46.8387,46.7012,46.8243,32701.0804
2015-09-24 12:00:00,64.68,64.77,64.64,64.68,27980.19207683073,46.8315,46.8967,46.8025,46.8315,27980.1921
2015-09-24 12:05:00,64.68,64.73,64.57,64.61,27930.172068827527,46.8315,46.8677,46.7519,46.7808,27930.1721
2015-09-24 12:10:00,64.58,64.76,64.58,64.67,24099.639855942376,46.7591,46.8894,46.7591,46.8243,24099.6399
2015-09-24 12:15:00,64.66,64.72,64.62,64.66,29866.94677871148,46.817,46.8605,46.7881,46.817,29866.9468
2015-09-24 12:20:00,64.67,64.79,64.62,64.7,57071.82873149259,46.8243,46.9111,46.7881,46.846,57071.8287
2015-09-24 12:25:00,64.71,64.71,64.6,64.69,15230.092036814724,46.8532,46.8532,46.7736,46.8387,15230.092
2015-09-24 12:30:00,64.69,64.86,64.69,64.81,29304.7218887555,46.8387,46.9618,46.8387,46.9256,29304.7219
2015-09-24 12:35:00,64.8,64.8,64.67,64.68,29166.666666666664,46.9184,46.9184,46.8243,46.8315,29166.6667
2015-09-24 12:40:00,64.69,64.73,64.57,64.6,38730.492196878746,46.8387,46.8677,46.7519,46.7736,38730.4922
2015-09-24 12:45:00,64.57,64.59,64.53,64.56,17258.90356142457,46.7519,46.7663,46.7229,46.7446,17258.9036
2015-09-24 12:50:00,64.56,64.57,64.45,64.51,41591.63665466186,46.7446,46.7519,46.665,46.7084,41591.6367
2015-09-24 12:55:00,64.51,64.56,64.41,64.44,23053.221288515404,46.7084,46.7446,46.636,46.6577,23053.2213
2015-09-24 13:00:00,64.45,64.54,64.41,64.51,24106.64265706282,46.665,46.7301,46.636,46.7084,24106.6427
2015-09-24 13:05:00,64.52,64.63,64.48,64.62,23050.22008803521,46.7157,46.7953,46.6867,46.7881,23050.2201
2015-09-24 13:10:00,64.61,64.77,64.6,64.71,13391.356542617046,46.7808,46.8967,46.7736,46.8532,13391.3565
2015-09-24 13:15:00,64.72,64.74,64.55,64.58,17027.811124449778,46.8605,46.8749,46.7374,46.7591,17027.8111
2015-09-24 13:20:00,64.56,64.65,64.56,64.62,10103.041216486594,46.7446,46.8098,46.7446,46.7881,10103.0412
2015-09-24 13:25:00,64.62,64.62,64.48,64.57,17725.090036014404,46.7881,46.7881,46.6867,46.7519,17725.09
2015-09-24 13:30:00,64.57,64.71,64.56,64.7,23892.55702280912,46.7519,46.8532,46.7446,46.846,23892.557
2015-09-24 13:35:00,64.7,64.73,64.66,64.71,22511.004401760703,46.846,46.8677,46.817,46.8532,22511.0044
2015-09-24 13:40:00,64.71,64.82,64.67,64.78,33052.22088835534,46.8532,46.9329,46.8243,46.9039,33052.2209
2015-09-24 13:45:00,64.8,64.96,64.79,64.96,16890.756302521007,46.9184,47.0342,46.9111,47.0342,16890.7563
2015-09-24 13:50:00,64.96,65.04,64.93,64.97,30090.03601440576,47.0342,47.0922,47.0125,47.0415,30090.036
2015-09-24 13:55:00,64.97,65.0,64.87,64.92,20057.02280912365,47.0415,47.0632,46.9691,47.0053,20057.0228
2015-09-24 14:00:00,64.93,64.93,64.81,64.82,26787.71508603441,47.0125,47.0125,46.9256,46.9329,26787.7151
2015-09-24 14:05:00,64.83,64.98,64.82,64.97,21971.7887154862,46.9401,47.0487,46.9329,47.0415,21971.7887
2015-09-24 14:10:00,64.96,65.04,64.92,64.97,19436.77470988395,47.0342,47.0922,47.0053,47.0415,19436.7747
2015-09-24 14:15:00,64.97,65.13,64.97,65.12,23881.552621048417,47.0415,47.1573,47.0415,47.1501,23881.5526
2015-09-24 14:20:00,65.12,65.29,65.1,65.24,27698.079231692675,47.1501,47.2732,47.1356,47.237,27698.0792
2015-09-24 14:25:00,65.24,65.37,65.22,65.34,36583.63345338135,47.237,47.3311,47.2225,47.3094,36583.6335
2015-09-24 14:30:00,65.36,65.4,65.26,65.27,32227.89115646258,47.3239,47.3528,47.2515,47.2587,32227.8912
2015-09-24 14:35:00,65.26,65.28,65.19,65.24,32812.12484993997,47.2515,47.2659,47.2008,47.237,32812.1248
2015-09-24 14:40:00,65.24,65.28,65.08,65.19,38327.33093237295,47.237,47.2659,47.1211,47.2008,38327.3309
2015-09-24 14:45:00,65.18,65.42,65.17,65.42,52812.12484993997,47.1935,47.3673,47.1863,47.3673,52812.1248
2015-09-24 14:50:00,65.42,65.46,65.28,65.34,35655.26210484193,47.3673,47.3963,47.2659,47.3094,35655.2621
2015-09-24 14:55:00,65.34,65.54,65.32,65.39,39930.972388955575,47.3094,47.4542,47.2949,47.3456,39930.9724
2015-09-24 15:00:00,65.39,65.47,65.34,65.34,50948.37935174069,47.3456,47.4035,47.3094,47.3094,50948.3794
2015-09-24 15:05:00,65.35,65.41,65.14,65.21,48912.5650260104,47.3166,47.3601,47.1646,47.2152,48912.565
2015-09-24 15:10:00,65.19,65.23,65.11,65.16,63685.47418967586,47.2008,47.2297,47.1428,47.179,63685.4742
2015-09-24 15:15:00,65.15,65.2,65.06,65.15,65776.31052420968,47.1718,47.208,47.1066,47.1718,65776.3105
2015-09-24 15:20:00,65.16,65.27,65.15,65.16,48433.37334933973,47.179,47.2587,47.1718,47.179,48433.3733
2015-09-24 15:25:00,65.16,65.41,65.12,65.34,62364.94597839135,47.179,47.3601,47.1501,47.3094,62364.946
2015-09-24 15:30:00,65.35,65.37,65.14,65.14,41771.708683473385,47.3166,47.3311,47.1646,47.1646,41771.7087
2015-09-24 15:35:00,65.16,65.17,65.01,65.03,54006.602641056415,47.179,47.1863,47.0704,47.0849,54006.6026
2015-09-24 15:40:00,65.03,65.17,65.02,65.11,80681.2725090036,47.0849,47.1863,47.0777,47.1428,80681.2725
2015-09-24 15:45:00,65.11,65.11,65.0,65.03,80471.18847539015,47.1428,47.1428,47.0632,47.0849,80471.1885
2015-09-24 15:50:00,65.03,65.03,64.85,64.97,93195.2781112445,47.0849,47.0849,46.9546,47.0415,93195.2781
2015-09-24 15:55:00,64.97,65.11,64.92,65.02,256931.7727090836,47.0415,47.1428,47.0053,47.0777,256931.7727
2015-09-25 09:30:00,65.57,65.75,65.21,65.37,64267.70708283313,47.4759,47.6062,47.2152,47.3311,64267.7071
2015-09-25 09:35:00,65.37,65.4,64.97,65.04,40690.276110444174,47.3311,47.3528,47.0415,47.0922,40690.2761
2015-09-25 09:40:00,64.97,65.24,64.87,65.1,124515.806322529,47.0415,47.237,46.9691,47.1356,124515.8063
2015-09-25 09:45:00,65.12,65.18,65.05,65.09,36019.407763105235,47.1501,47.1935,47.0994,47.1284,36019.4078
2015-09-25 09:50:00,65.09,65.5,65.08,65.49,112659.06362545016,47.1284,47.4252,47.1211,47.418,112659.0636
2015-09-25 09:55:00,65.49,65.74,65.42,65.44,54832.9331732693,47.418,47.599,47.3673,47.3818,54832.9332
2015-09-25 10:00:00,65.45,65.54,65.41,65.48,35212.08483393357,47.389,47.4542,47.3601,47.4107,35212.0848
2015-09-25 10:05:00,65.48,65.54,65.43,65.48,46364.54581832732,47.4107,47.4542,47.3745,47.4107,46364.5458
2015-09-25 10:10:00,65.48,65.59,65.45,65.56,63425.37014805921,47.4107,47.4904,47.389,47.4687,63425.3701
2015-09-25 10:15:00,65.57,65.57,65.29,65.33,43600.44017607042,47.4759,47.4759,47.2732,47.3021,43600.4402
2015-09-25 10:20:00,65.35,65.42,65.24,65.24,18881.552621048417,47.3166,47.3673,47.237,47.237,18881.5526
2015-09-25 10:25:00,65.24,65.36,65.2,65.22,45169.06762705081,47.237,47.3239,47.208,47.2225,45169.0676
2015-09-25 10:30:00,65.23,65.32,65.19,65.3,36177.47098839536,47.2297,47.2949,47.2008,47.2804,36177.471
2015-09-25 10:35:00,65.29,65.37,65.15,65.3,47063.82553021208,47.2732,47.3311,47.1718,47.2804,47063.8255
2015-09-25 10:40:00,65.3,65.32,65.2,65.23,22939.175670268105,47.2804,47.2949,47.208,47.2297,22939.1757
2015-09-25 10:45:00,65.24,65.39,65.21,65.33,60605.24209683873,47.237,47.3456,47.2152,47.3021,60605.2421
2015-09-25 10:50:00,65.35,65.43,65.34,65.38,27755.102040816324,47.3166,47.3745,47.3094,47.3383,27755.102
2015-09-25 10:55:00,65.38,65.41,65.25,65.3,46924.76990796318,47.3383,47.3601,47.2442,47.2804,46924.7699
2015-09-25 11:00:00,65.29,65.3,65.12,65.16,66541.61664665866,47.2732,47.2804,47.1501,47.179,66541.6166
2015-09-25 11:05:00,65.16,65.16,65.0,65.01,33231.2925170068,47.179,47.179,47.0632,47.0704,33231.2925
2015-09-25 11:10:00,65.01,65.16,65.0,65.13,37912.164865946375,47.0704,47.179,47.0632,47.1573,37912.1649
2015-09-25 11:15:00,65.14,65.19,65.11,65.11,41437.575030012,47.1646,47.2008,47.1428,47.1428,41437.575
2015-09-25 11:20:00,65.12,65.17,65.08,65.15,32036.814725890352,47.1501,47.1863,47.1211,47.1718,32036.8147
2015-09-25 11:25:00,65.14,65.3,65.12,65.27,45849.33973589436,47.1646,47.2804,47.1501,47.2587,45849.3397
2015-09-25 11:30:00,65.25,65.26,65.02,65.02,43947.57903161264,47.2442,47.2515,47.0777,47.0777,43947.579
2015-09-25 11:35:00,65.01,65.08,64.98,65.04,34154.661864745896,47.0704,47.1211,47.0487,47.0922,34154.6619
2015-09-25 11:40:00,65.05,65.09,65.01,65.01,31984.79391756702,47.0994,47.1284,47.0704,47.0704,31984.7939
2015-09-25 11:45:00,65.02,65.05,64.89,64.91,40160.06402561024,47.0777,47.0994,46.9836,46.998,40160.064
2015-09-25 11:50:00,64.88,64.93,64.81,64.83,22809.12364945978,46.9763,47.0125,46.9256,46.9401,22809.1236
2015-09-25 11:55:00,64.82,64.96,64.77,64.94,24163.66546618647,46.9329,47.0342,46.8967,47.0198,24163.6655
2015-09-25 12:00:00,64.92,64.93,64.83,64.9,20073.029211684672,47.0053,47.0125,46.9401,46.9908,20073.0292
2015-09-25 12:05:00,64.88,64.88,64.82,64.84,16463.585434173667,46.9763,46.9763,46.9329,46.9474,16463.5854
2015-09-25 12:10:00,64.84,64.98,64.84,64.96,14844.937975190074,46.9474,47.0487,46.9474,47.0342,14844.938
2015-09-25 12:15:00,64.95,64.96,64.82,64.84,26393.557422969185,47.027,47.0342,46.9329,46.9474,26393.5574
2015-09-25 12:20:00,64.86,65.09,64.82,65.08,105229.09163665464,46.9618,47.1284,46.9329,47.1211,105229.0916
2015-09-25 12:25:00,65.08,65.13,65.04,65.1,19568.827531012405,47.1211,47.1573,47.0922,47.1356,19568.8275
2015-09-25 12:30:00,65.09,65.18,65.06,65.13,22732.092837134853,47.1284,47.1935,47.1066,47.1573,22732.0928
2015-09-25 12:35:00,65.13,65.27,65.06,65.27,47571.02841136454,47.1573,47.2587,47.1066,47.2587,47571.0284
2015-09-25 12:40:00,65.26,65.39,65.25,65.37,19974.9899959984,47.2515,47.3456,47.2442,47.3311,19974.99
2015-09-25 12:45:00,65.36,65.38,65.27,65.27,18670.46818727491,47.3239,47.3383,47.2587,47.2587,18670.4682
2015-09-25 12:50:00,65.28,65.39,65.26,65.39,31121.44857943177,47.2659,47.3456,47.2515,47.3456,31121.4486
2015-09-25 12:55:00,65.39,65.44,65.29,65.37,38621.448579431766,47.3456,47.3818,47.2732,47.3311,38621.4486
2015-09-25 13:00:00,65.37,65.51,65.35,65.48,41330.53221288515,47.3311,47.4325,47.3166,47.4107,41330.5322
2015-09-25 13:05:00,65.47,65.54,65.37,65.51,32790.11604641857,47.4035,47.4542,47.3311,47.4325,32790.116
2015-09-25 13:10:00,65.51,65.64,65.49,65.64,57345.93837535013,47.4325,47.5266,47.418,47.5266,57345.9384
2015-09-25 13:15:00,65.63,65.66,65.56,65.57,30156.062424969983,47.5194,47.5411,47.4687,47.4759,30156.0624
2015-09-25 13:20:00,65.58,65.59,65.5,65.53,36722.689075630245,47.4831,47.4904,47.4252,47.4469,36722.6891
2015-09-25 13:25:00,65.54,65.61,65.54,65.58,43317.3269307723,47.4542,47.5049,47.4542,47.4831,43317.3269
2015-09-25 13:30:00,65.58,65.67,65.57,65.64,34821.9287715086,47.4831,47.5483,47.4759,47.5266,34821.9288
2015-09-25 13:35:00,65.65,65.66,65.55,65.59,35332.13285314125,47.5338,47.5411,47.4614,47.4904,35332.1329
2015-09-25 13:40:00,65.59,65.6,65.5,65.5,24818.92757102841,47.4904,47.4976,47.4252,47.4252,24818.9276
2015-09-25 13:45:00,65.51,65.6,65.45,65.6,47776.11044417766,47.4325,47.4976,47.389,47.4976,47776.1104
2015-09-25 13:50:00,65.6,65.63,65.52,65.56,19135.65426170468,47.4976,47.5194,47.4397,47.4687,19135.6543
2015-09-25 13:55:00,65.57,65.69,65.57,65.65,39279.711884753895,47.4759,47.5628,47.4759,47.5338,39279.7119
2015-09-25 14:00:00,65.65,65.73,65.65,65.69,47052.821128451375,47.5338,47.5918,47.5338,47.5628,47052.8211
2015-09-25 14:05:00,65.68,65.78,65.66,65.77,45074.02961184473,47.5556,47.628,47.5411,47.6207,45074.0296
2015-09-25 14:10:00,65.78,65.81,65.61,65.61,61968.787515006,47.628,47.6497,47.5049,47.5049,61968.7875
2015-09-25 14:15:00,65.64,65.7,65.53,65.62,106673.6694677871,47.5266,47.57,47.4469,47.5121,106673.6695
2015-09-25 14:20:00,65.61,65.67,65.52,65.67,94674.86994797918,47.5049,47.5483,47.4397,47.5483,94674.8699
2015-09-25 14:25:00,65.67,65.74,65.58,65.64,68621.44857943176,47.5483,47.599,47.4831,47.5266,68621.4486
2015-09-25 14:30:00,65.63,65.65,65.48,65.57,77799.11964785913,47.5194,47.5338,47.4107,47.4759,77799.1196
2015-09-25 14:35:00,65.55,65.7,65.53,65.67,96605.64225690276,47.4614,47.57,47.4469,47.5483,96605.6423
2015-09-25 14:40:00,65.66,65.68,65.49,65.56,68614.44577831132,47.5411,47.5556,47.418,47.4687,68614.4458
2015-09-25 14:45:00,65.56,65.69,65.55,65.63,132908.1632653061,47.4687,47.5628,47.4614,47.5194,132908.1633
2015-09-25 14:50:00,65.63,65.72,65.58,65.67,106940.7763105242,47.5194,47.5845,47.4831,47.5483,106940.7763
2015-09-25 14:55:00,65.67,65.72,65.56,65.72,127664.06562625048,47.5483,47.5845,47.4687,47.5845,127664.0656
2015-09-25 15:00:00,65.72,65.74,65.6,65.61,65493.19727891156,47.5845,47.599,47.4976,47.5049,65493.1973
2015-09-25 15:05:00,65.6,65.65,65.52,65.58,166057.42296918767,47.4976,47.5338,47.4397,47.4831,166057.423
2015-09-25 15:10:00,65.57,65.63,65.47,65.48,159146.65866346538,47.4759,47.5194,47.4035,47.4107,159146.6587
2015-09-25 15:15:00,65.49,65.62,65.49,65.54,82257.90316126449,47.418,47.5121,47.418,47.4542,82257.9032
2015-09-25 15:20:00,65.55,65.67,65.52,65.63,91920.76830732291,47.4614,47.5483,47.4397,47.5194,91920.7683
2015-09-25 15:25:00,65.64,65.77,65.58,65.71,83009.20368147259,47.5266,47.6207,47.4831,47.5773,83009.2037
2015-09-25 15:30:00,65.7,65.81,65.64,65.78,74150.66026410564,47.57,47.6497,47.5266,47.628,74150.6603
2015-09-25 15:35:00,65.79,65.82,65.7,65.78,74709.88395358142,47.6352,47.6569,47.57,47.628,74709.884
2015-09-25 15:40:00,65.78,65.95,65.74,65.94,87192.87715086034,47.628,47.751,47.599,47.7438,87192.8772
2015-09-25 15:45:00,65.94,66.05,65.91,66.02,129603.84153661464,47.7438,47.8235,47.7221,47.8017,129603.8415
2015-09-25 15:50:00,66.02,66.03,65.88,65.99,148762.50500200078,47.8017,47.809,47.7004,47.78,148762.505
2015-09-25 15:55:00,65.99,66.17,65.99,66.12,315748.29931972787,47.78,47.9103,47.78,47.8741,315748.2993
2015-09-28 09:30:00,65.11,65.39,64.98,65.28,83854.54181672668,47.1428,47.3456,47.0487,47.2659,83854.5418
2015-09-28 09:35:00,65.25,65.4,65.2,65.32,33353.34133653461,47.2442,47.3528,47.208,47.2949,33353.3413
2015-09-28 09:40:00,65.31,65.57,65.27,65.43,42602.04081632653,47.2877,47.4759,47.2587,47.3745,42602.0408
2015-09-28 09:45:00,65.42,65.5,65.25,65.3,35059.02360944377,47.3673,47.4252,47.2442,47.2804,35059.0236
2015-09-28 09:50:00,65.3,65.4,65.2,65.2,80558.22328931572,47.2804,47.3528,47.208,47.208,80558.2233
2015-09-28 09:55:00,65.2,65.28,64.94,64.99,65686.27450980392,47.208,47.2659,47.0198,47.056,65686.2745
2015-09-28 10:00:00,64.99,65.25,64.99,65.12,35311.124449779905,47.056,47.2442,47.056,47.1501,35311.1244
2015-09-28 10:05:00,65.11,65.11,64.99,65.03,54591.83673469387,47.1428,47.1428,47.056,47.0849,54591.8367
2015-09-28 10:10:00,65.05,65.11,64.95,65.04,74517.80712284913,47.0994,47.1428,47.027,47.0922,74517.8071
2015-09-28 10:15:00,65.03,65.04,64.9,64.91,30483.19327731092,47.0849,47.0922,46.9908,46.998,30483.1933
2015-09-28 10:20:00,64.91,65.08,64.82,65.06,41260.50420168067,46.998,47.1211,46.9329,47.1066,41260.5042
2015-09-28 10:25:00,65.04,65.2,64.94,65.19,34995.99839935974,47.0922,47.208,47.0198,47.2008,34995.9984
2015-09-28 10:30:00,65.17,65.32,65.13,65.32,26970.78831532613,47.1863,47.2949,47.1573,47.2949,26970.7883
2015-09-28 10:35:00,65.31,65.49,65.24,65.45,50747.298919567824,47.2877,47.418,47.237,47.389,50747.2989
2015-09-28 10:40:00,65.48,65.48,65.27,65.35,43038.21528611444,47.4107,47.4107,47.2587,47.3166,43038.2153
2015-09-28 10:45:00,65.35,65.39,65.13,65.16,18817.52701080432,47.3166,47.3456,47.1573,47.179,18817.527
2015-09-28 10:50:00,65.16,65.16,64.99,65.02,37023.80952380952,47.179,47.179,47.056,47.0777,37023.8095
2015-09-28 10:55:00,65.03,65.05,64.93,64.94,36307.52300920368,47.0849,47.0994,47.0125,47.0198,36307.523
2015-09-28 11:00:00,64.95,65.02,64.88,65.0,26997.79911964785,47.027,47.0777,46.9763,47.0632,26997.7991
2015-09-28 11:05:00,65.0,65.15,65.0,65.04,40455.18207282913,47.0632,47.1718,47.0632,47.0922,40455.1821
2015-09-28 11:10:00,65.05,65.12,64.99,65.07,24995.99839935974,47.0994,47.1501,47.056,47.1139,24995.9984
2015-09-28 11:15:00,65.08,65.27,65.03,65.18,27644.05762304921,47.1211,47.2587,47.0849,47.1935,27644.0576
2015-09-28 11:20:00,65.14,65.19,65.03,65.05,37855.142056822726,47.1646,47.2008,47.0849,47.0994,37855.1421
2015-09-28 11:25:00,65.04,65.05,64.74,64.78,64663.86554621848,47.0922,47.0994,46.8749,46.9039,64663.8655
2015-09-28 11:30:00,64.77,64.79,64.57,64.61,72687.07482993197,46.8967,46.9111,46.7519,46.7808,72687.0748
2015-09-28 11:35:00,64.61,64.66,64.55,64.61,56122.44897959183,46.7808,46.817,46.7374,46.7808,56122.449
2015-09-28 11:40:00,64.6,64.65,64.56,64.59,71824.72989195677,46.7736,46.8098,46.7446,46.7663,71824.7299
2015-09-28 11:45:00,64.6,64.63,64.45,64.45,44581.83273309323,46.7736,46.7953,46.665,46.665,44581.8327
2015-09-28 11:50:00,64.44,64.44,64.3,64.35,56828.73149259704,46.6577,46.6577,46.5564,46.5926,56828.7315
2015-09-28 11:55:00,64.35,64.35,64.22,64.23,65656.262505002,46.5926,46.5926,46.4984,46.5057,65656.2625
2015-09-28 12:00:00,64.22,64.33,64.22,64.31,60066.02641056422,46.4984,46.5781,46.4984,46.5636,60066.0264
2015-09-28 12:05:00,64.3,64.33,64.17,64.17,41809.72388955582,46.5564,46.5781,46.4622,46.4622,41809.7239
2015-09-28 12:10:00,64.18,64.24,64.12,64.24,59746.8987595038,46.4695,46.5129,46.426,46.5129,59746.8988
2015-09-28 12:15:00,64.24,64.36,64.23,64.25,39571.82873149259,46.5129,46.5998,46.5057,46.5202,39571.8287
2015-09-28 12:20:00,64.25,64.35,64.24,64.35,21626.650660264106,46.5202,46.5926,46.5129,46.5926,21626.6507
2015-09-28 12:25:00,64.36,64.38,64.32,64.34,21012.40496198479,46.5998,46.6143,46.5708,46.5853,21012.405
2015-09-28 12:30:00,64.32,64.43,64.28,64.33,29675.87034813925,46.5708,46.6505,46.5419,46.5781,29675.8703
2015-09-28 12:35:00,64.33,64.47,64.32,64.46,32354.94197679072,46.5781,46.6795,46.5708,46.6722,32354.942
2015-09-28 12:40:00,64.46,64.5,64.4,64.41,20769.30772308924,46.6722,46.7012,46.6288,46.636,20769.3077
2015-09-28 12:45:00,64.4,64.45,64.37,64.39,53008.20328131252,46.6288,46.665,46.607,46.6215,53008.2033
2015-09-28 12:50:00,64.4,64.41,64.24,64.28,68517.40696278511,46.6288,46.636,46.5129,46.5419,68517.407
2015-09-28 12:55:00,64.29,64.46,64.28,64.4,54171.66866746698,46.5491,46.6722,46.5419,46.6288,54171.6687
2015-09-28 13:00:00,64.41,64.46,64.36,64.41,43552.42096838735,46.636,46.6722,46.5998,46.636,43552.421
2015-09-28 13:05:00,64.4,64.43,64.33,64.35,40764.30572228891,46.6288,46.6505,46.5781,46.5926,40764.3057
2015-09-28 13:10:00,64.34,64.38,64.25,64.33,26938.77551020408,46.5853,46.6143,46.5202,46.5781,26938.7755
2015-09-28 13:15:00,64.32,64.33,64.22,64.27,33501.40056022409,46.5708,46.5781,46.4984,46.5346,33501.4006
2015-09-28 13:20:00,64.27,64.32,64.22,64.23,31954.781912765106,46.5346,46.5708,46.4984,46.5057,31954.7819
2015-09-28 13:25:00,64.23,64.28,64.21,64.25,43977.59103641456,46.5057,46.5419,46.4912,46.5202,43977.591
2015-09-28 13:30:00,64.25,64.33,64.22,64.28,50444.17767106842,46.5202,46.5781,46.4984,46.5419,50444.1777
2015-09-28 13:35:00,64.28,64.36,64.24,64.29,28424.36974789916,46.5419,46.5998,46.5129,46.5491,28424.3697
2015-09-28 13:40:00,64.28,64.33,64.23,64.25,31485.59423769508,46.5419,46.5781,46.5057,46.5202,31485.5942
2015-09-28 13:45:00,64.24,64.37,64.24,64.27,48395.3581432573,46.5129,46.607,46.5129,46.5346,48395.3581
2015-09-28 13:50:00,64.27,64.32,64.2,64.27,41630.65226090436,46.5346,46.5708,46.484,46.5346,41630.6523
2015-09-28 13:55:00,64.27,64.41,64.25,64.3,43400.36014405762,46.5346,46.636,46.5202,46.5564,43400.3601
2015-09-28 14:00:00,64.3,64.36,64.22,64.23,37641.05642256903,46.5564,46.5998,46.4984,46.5057,37641.0564
2015-09-28 14:05:00,64.22,64.32,64.2,64.26,52901.16046418567,46.4984,46.5708,46.484,46.5274,52901.1605
2015-09-28 14:10:00,64.26,64.29,64.19,64.27,42384.95398159263,46.5274,46.5491,46.4767,46.5346,42384.954
2015-09-28 14:15:00,64.24,64.27,64.14,64.23,109403.76150460185,46.5129,46.5346,46.4405,46.5057,109403.7615
2015-09-28 14:20:00,64.21,64.24,64.15,64.19,44523.80952380952,46.4912,46.5129,46.4478,46.4767,44523.8095
2015-09-28 14:25:00,64.2,64.2,64.06,64.17,45489.1956782713,46.484,46.484,46.3826,46.4622,45489.1957
2015-09-28 14:30:00,64.18,64.18,64.04,64.07,36253.50140056022,46.4695,46.4695,46.3681,46.3898,36253.5014
2015-09-28 14:35:00,64.08,64.15,64.03,64.15,40099.03961584633,46.3971,46.4478,46.3609,46.4478,40099.0396
2015-09-28 14:40:00,64.15,64.16,64.09,64.13,40266.106442577024,46.4478,46.455,46.4043,46.4333,40266.1064
2015-09-28 14:45:00,64.13,64.16,63.98,63.99,45181.07242897159,46.4333,46.455,46.3247,46.3319,45181.0724
2015-09-28 14:50:00,64.0,64.0,63.9,63.94,47390.95638255301,46.3392,46.3392,46.2667,46.2957,47390.9564
2015-09-28 14:55:00,63.94,63.98,63.86,63.87,47124.84993997598,46.2957,46.3247,46.2378,46.245,47124.8499
2015-09-28 15:00:00,63.88,63.88,63.78,63.86,50510.20408163265,46.2523,46.2523,46.1799,46.2378,50510.2041
2015-09-28 15:05:00,63.87,63.88,63.73,63.74,51979.7919167667,46.245,46.2523,46.1437,46.1509,51979.7919
2015-09-28 15:10:00,63.74,63.8,63.7,63.76,48828.53141256502,46.1509,46.1943,46.1219,46.1654,48828.5314
2015-09-28 15:15:00,63.77,63.88,63.72,63.86,56956.78271308523,46.1726,46.2523,46.1364,46.2378,56956.7827
2015-09-28 15:20:00,63.86,63.86,63.7,63.75,58630.45218087234,46.2378,46.2378,46.1219,46.1581,58630.4522
2015-09-28 15:25:00,63.75,63.8,63.68,63.72,59616.84673869547,46.1581,46.1943,46.1075,46.1364,59616.8467
2015-09-28 15:30:00,63.71,63.87,63.7,63.83,52048.81952781112,46.1292,46.245,46.1219,46.2161,52048.8195
2015-09-28 15:35:00,63.82,63.94,63.78,63.81,78350.34013605441,46.2088,46.2957,46.1799,46.2016,78350.3401
2015-09-28 15:40:00,63.79,63.91,63.78,63.79,79293.71748699479,46.1871,46.274,46.1799,46.1871,79293.7175
2015-09-28 15:45:00,63.79,63.83,63.73,63.76,80225.0900360144,46.1871,46.2161,46.1437,46.1654,80225.09
2015-09-28 15:50:00,63.76,63.8,63.67,63.68,115866.34653861544,46.1654,46.1943,46.1002,46.1075,115866.3465
2015-09-28 15:55:00,63.67,63.71,63.57,63.62,234110.64425770307,46.1002,46.1292,46.0278,46.064,234110.6443
2015-09-29 09:30:00,64.05,64.42,64.0,64.42,78707.48299319726,46.3754,46.6433,46.3392,46.6433,78707.483
2015-09-29 09:35:00,64.42,64.42,64.14,64.19,39914.96598639456,46.6433,46.6433,46.4405,46.4767,39914.966
2015-09-29 09:40:00,64.19,64.37,64.06,64.08,46629.65186074429,46.4767,46.607,46.3826,46.3971,46629.6519
2015-09-29 09:45:00,64.06,64.06,63.82,63.89,100118.04721888754,46.3826,46.3826,46.2088,46.2595,100118.0472
2015-09-29 09:50:00,63.92,64.17,63.9,64.1,23691.47659063625,46.2812,46.4622,46.2667,46.4116,23691.4766
2015-09-29 09:55:00,64.07,64.3,64.05,64.16,39506.80272108843,46.3898,46.5564,46.3754,46.455,39506.8027
2015-09-29 10:00:00,64.19,64.38,64.19,64.22,45688.275310124045,46.4767,46.6143,46.4767,46.4984,45688.2753
2015-09-29 10:05:00,64.26,64.45,64.22,64.27,57782.11284513805,46.5274,46.665,46.4984,46.5346,57782.1128
2015-09-29 10:10:00,64.26,64.31,64.13,64.31,50834.33373349339,46.5274,46.5636,46.4333,46.5636,50834.3337
2015-09-29 10:15:00,64.28,64.41,64.24,64.3,43710.48419367747,46.5419,46.636,46.5129,46.5564,43710.4842
2015-09-29 10:20:00,64.28,64.46,64.28,64.35,51267.50700280112,46.5419,46.6722,46.5419,46.5926,51267.507
2015-09-29 10:25:00,64.37,64.64,64.37,64.56,53826.53061224489,46.607,46.8025,46.607,46.7446,53826.5306
2015-09-29 10:30:00,64.56,64.7,64.55,64.59,41403.56142456982,46.7446,46.846,46.7374,46.7663,41403.5614
2015-09-29 10:35:00,64.58,64.6,64.46,64.56,29771.9087635054,46.7591,46.7736,46.6722,46.7446,29771.9088
2015-09-29 10:40:00,64.55,64.57,64.33,64.39,62895.15806322528,46.7374,46.7519,46.5781,46.6215,62895.1581
2015-09-29 10:45:00,64.37,64.49,64.35,64.35,81341.53661464585,46.607,46.6939,46.5926,46.5926,81341.5366
2015-09-29 10:50:00,64.35,64.5,64.3,64.48,63218.28731492596,46.5926,46.7012,46.5564,46.6867,63218.2873
2015-09-29 10:55:00,64.48,64.58,64.48,64.58,59041.61664665866,46.6867,46.7591,46.6867,46.7591,59041.6166
2015-09-29 11:00:00,64.61,64.69,64.51,64.55,57754.101640656256,46.7808,46.8387,46.7084,46.7374,57754.1016
2015-09-29 11:05:00,64.56,64.56,64.37,64.37,76036.41456582632,46.7446,46.7446,46.607,46.607,76036.4146
2015-09-29 11:10:00,64.37,64.4,64.19,64.21,45547.21888755502,46.607,46.6288,46.4767,46.4912,45547.2189
2015-09-29 11:15:00,64.2,64.23,64.09,64.18,56916.76670668267,46.484,46.5057,46.4043,46.4695,56916.7667
2015-09-29 11:20:00,64.18,64.36,64.17,64.33,53749.49979991996,46.4695,46.5998,46.4622,46.5781,53749.4998
2015-09-29 11:25:00,64.32,64.43,64.27,64.34,49348.73949579831,46.5708,46.6505,46.5346,46.5853,49348.7395
2015-09-29 11:30:00,64.39,64.39,64.16,64.19,17449.979991996795,46.6215,46.6215,46.455,46.4767,17449.98
2015-09-29 11:35:00,64.17,64.22,64.09,64.19,27491.996798719483,46.4622,46.4984,46.4043,46.4767,27491.9968
2015-09-29 11:40:00,64.16,64.18,63.98,63.98,33781.512605042015,46.455,46.4695,46.3247,46.3247,33781.5126
2015-09-29 11:45:00,63.97,63.97,63.83,63.85,59908.96358543417,46.3174,46.3174,46.2161,46.2305,59908.9636
2015-09-29 11:50:00,63.85,63.87,63.7,63.79,31014.40576230492,46.2305,46.245,46.1219,46.1871,31014.4058
2015-09-29 11:55:00,63.77,63.79,63.66,63.7,17929.171668667466,46.1726,46.1871,46.093,46.1219,17929.1717
2015-09-29 12:00:00,63.67,63.85,63.67,63.85,35822.32893157262,46.1002,46.2305,46.1002,46.2305,35822.3289
2015-09-29 12:05:00,63.86,63.89,63.81,63.87,19394.757903161262,46.2378,46.2595,46.2016,46.245,19394.7579
2015-09-29 12:10:00,63.87,63.9,63.74,63.83,18766.506602641053,46.245,46.2667,46.1509,46.2161,18766.5066
2015-09-29 12:15:00,63.83,64.08,63.83,63.9,37553.02120848339,46.2161,46.3971,46.2161,46.2667,37553.0212
2015-09-29 12:20:00,63.9,63.98,63.87,63.93,11835.734293717484,46.2667,46.3247,46.245,46.2885,11835.7343
2015-09-29 12:25:00,63.96,64.11,63.95,64.11,15667.266906762705,46.3102,46.4188,46.3029,46.4188,15667.2669
2015-09-29 12:30:00,64.14,64.24,64.05,64.23,37682.07282913165,46.4405,46.5129,46.3754,46.5057,37682.0728
2015-09-29 12:35:00,64.23,64.28,64.13,64.25,15871.348539415763,46.5057,46.5419,46.4333,46.5202,15871.3485
2015-09-29 12:40:00,64.26,64.32,64.17,64.28,18642.456982793115,46.5274,46.5708,46.4622,46.5419,18642.457
2015-09-29 12:45:00,64.28,64.28,64.04,64.06,33100.24009603841,46.5419,46.5419,46.3681,46.3826,33100.2401
2015-09-29 12:50:00,64.06,64.07,63.95,64.01,25664.26570628251,46.3826,46.3898,46.3029,46.3464,25664.2657
2015-09-29 12:55:00,64.01,64.01,63.89,63.91,23177.27090836334,46.3464,46.3464,46.2595,46.274,23177.2709
2015-09-29 13:00:00,63.93,63.93,63.81,63.84,28767.50700280112,46.2885,46.2885,46.2016,46.2233,28767.507
2015-09-29 13:05:00,63.84,63.97,63.82,63.92,24190.6762705082,46.2233,46.3174,46.2088,46.2812,24190.6763
2015-09-29 13:10:00,63.95,64.03,63.9,63.99,38942.57703081232,46.3029,46.3609,46.2667,46.3319,38942.577
2015-09-29 13:15:00,64.01,64.06,63.93,64.06,8963.585434173669,46.3464,46.3826,46.2885,46.3826,8963.5854
2015-09-29 13:20:00,64.03,64.05,63.97,64.0,37200.880352140855,46.3609,46.3754,46.3174,46.3392,37200.8804
2015-09-29 13:25:00,64.0,64.16,63.98,64.14,33786.514605842334,46.3392,46.455,46.3247,46.4405,33786.5146
2015-09-29 13:30:00,64.13,64.32,64.13,64.3,29355.742296918765,46.4333,46.5708,46.4333,46.5564,29355.7423
2015-09-29 13:35:00,64.3,64.38,64.24,64.28,61830.73229291716,46.5564,46.6143,46.5129,46.5419,61830.7323
2015-09-29 13:40:00,64.29,64.42,64.28,64.37,26223.4893957583,46.5491,46.6433,46.5419,46.607,26223.4894
2015-09-29 13:45:00,64.4,64.41,64.24,64.24,24101.6406562625,46.6288,46.636,46.5129,46.5129,24101.6407
2015-09-29 13:50:00,64.24,64.25,64.14,64.22,32568.02721088435,46.5129,46.5202,46.4405,46.4984,32568.0272
2015-09-29 13:55:00,64.21,64.3,64.2,64.27,21254.501800720285,46.4912,46.5564,46.484,46.5346,21254.5018
2015-09-29 14:00:00,64.27,64.28,64.05,64.07,18433.37334933973,46.5346,46.5419,46.3754,46.3898,18433.3733
2015-09-29 14:05:00,64.08,64.1,64.01,64.07,23454.38175270108,46.3971,46.4116,46.3464,46.3898,23454.3818
2015-09-29 14:10:00,64.06,64.09,64.01,64.06,20352.140856342536,46.3826,46.4043,46.3464,46.3826,20352.1409
2015-09-29 14:15:00,64.07,64.17,64.0,64.13,22278.911564625847,46.3898,46.4622,46.3392,46.4333,22278.9116
2015-09-29 14:20:00,64.14,64.27,64.13,64.26,40837.33493397359,46.4405,46.5346,46.4333,46.5274,40837.3349
2015-09-29 14:25:00,64.27,64.34,64.15,64.28,51888.75550220088,46.5346,46.5853,46.4478,46.5419,51888.7555
2015-09-29 14:30:00,64.28,64.33,64.21,64.22,23382.35294117647,46.5419,46.5781,46.4912,46.4984,23382.3529
2015-09-29 14:35:00,64.22,64.32,64.19,64.31,38955.58223289315,46.4984,46.5708,46.4767,46.5636,38955.5822
2015-09-29 14:40:00,64.31,64.33,64.19,64.19,37871.14845938375,46.5636,46.5781,46.4767,46.4767,37871.1485
2015-09-29 14:45:00,64.19,64.21,64.02,64.03,36892.75710284113,46.4767,46.4912,46.3536,46.3609,36892.7571
2015-09-29 14:50:00,64.03,64.09,63.97,64.05,55799.319727891154,46.3609,46.4043,46.3174,46.3754,55799.3197
2015-09-29 14:55:00,64.06,64.24,64.04,64.12,77058.82352941176,46.3826,46.5129,46.3681,46.426,77058.8235
2015-09-29 15:00:00,64.12,64.14,63.98,64.06,45112.04481792716,46.426,46.4405,46.3247,46.3826,45112.0448
2015-09-29 15:05:00,64.07,64.17,64.01,64.09,36268.50740296118,46.3898,46.4622,46.3464,46.4043,36268.5074
2015-09-29 15:10:00,64.08,64.27,64.08,64.23,65167.06682673068,46.3971,46.5346,46.3971,46.5057,65167.0668
2015-09-29 15:15:00,64.22,64.27,64.21,64.24,47538.015206082426,46.4984,46.5346,46.4912,46.5129,47538.0152
2015-09-29 15:20:00,64.24,64.24,63.99,64.06,100491.19647859145,46.5129,46.5129,46.3319,46.3826,100491.1965
2015-09-29 15:25:00,64.06,64.19,64.06,64.17,48698.4793917567,46.3826,46.4767,46.3826,46.4622,48698.4794
2015-09-29 15:30:00,64.16,64.29,64.16,64.19,123793.51740696275,46.455,46.5491,46.455,46.4767,123793.5174
2015-09-29 15:35:00,64.19,64.36,64.16,64.22,63991.59663865546,46.4767,46.5998,46.455,46.4984,63991.5966
2015-09-29 15:40:00,64.24,64.25,64.13,64.17,44231.69267707082,46.5129,46.5202,46.4333,46.4622,44231.6927
2015-09-29 15:45:00,64.17,64.37,64.13,64.37,66393.55742296918,46.4622,46.607,46.4333,46.607,66393.5574
2015-09-29 15:50:00,64.37,64.42,64.3,64.4,91603.64145658264,46.607,46.6433,46.5564,46.6288,91603.6415
2015-09-29 15:55:00,64.4,64.49,64.38,64.43,143588.43537414965,46.6288,46.6939,46.6143,46.6505,143588.4354
2015-09-30 09:30:00,65.17,65.52,64.97,65.37,137151.8607442977,47.1863,47.4397,47.0415,47.3311,137151.8607
2015-09-30 09:35:00,65.37,65.41,65.06,65.2,43586.43457382953,47.3311,47.3601,47.1066,47.208,43586.4346
2015-09-30 09:40:00,65.22,65.32,64.91,64.98,18667.46698679472,47.2225,47.2949,46.998,47.0487,18667.467
2015-09-30 09:45:00,64.95,65.13,64.92,65.11,48797.51900760304,47.027,47.1573,47.0053,47.1428,48797.519
2015-09-30 09:50:00,65.12,65.12,64.94,65.01,25317.126850740293,47.1501,47.1501,47.0198,47.0704,25317.1269
2015-09-30 09:55:00,65.01,65.2,64.99,65.14,36212.4849939976,47.0704,47.208,47.056,47.1646,36212.485
2015-09-30 10:00:00,65.16,65.44,65.14,65.31,118527.41096438574,47.179,47.3818,47.1646,47.2877,118527.411
2015-09-30 10:05:00,65.31,65.63,65.29,65.46,107269.90796318528,47.2877,47.5194,47.2732,47.3963,107269.908
2015-09-30 10:10:00,65.46,65.46,65.22,65.32,86966.78671468586,47.3963,47.3963,47.2225,47.2949,86966.7867
2015-09-30 10:15:00,65.33,65.37,65.21,65.33,46027.41096438575,47.3021,47.3311,47.2152,47.3021,46027.411
2015-09-30 10:20:00,65.36,65.62,65.35,65.45,86235.49419767906,47.3239,47.5121,47.3166,47.389,86235.4942
2015-09-30 10:25:00,65.46,65.78,65.44,65.71,66546.61864745898,47.3963,47.628,47.3818,47.5773,66546.6186
2015-09-30 10:30:00,65.7,65.73,65.19,65.2,93203.281312525,47.57,47.5918,47.2008,47.208,93203.2813
2015-09-30 10:35:00,65.24,65.69,65.23,65.68,51156.46258503401,47.237,47.5628,47.2297,47.5556,51156.4626
2015-09-30 10:40:00,65.7,66.08,65.68,65.95,41468.58743497398,47.57,47.8452,47.5556,47.751,41468.5874
2015-09-30 10:45:00,65.96,66.06,65.75,65.81,77985.19407763104,47.7583,47.8307,47.6062,47.6497,77985.1941
2015-09-30 10:50:00,65.84,66.0,65.84,65.89,30185.07402961184,47.6714,47.7872,47.6714,47.7076,30185.074
2015-09-30 10:55:00,65.88,65.97,65.63,65.72,68449.37975190075,47.7004,47.7655,47.5194,47.5845,68449.3798
2015-09-30 11:00:00,65.71,65.75,65.61,65.63,131404.56182472987,47.5773,47.6062,47.5049,47.5194,131404.5618
2015-09-30 11:05:00,65.64,65.79,65.52,65.53,70161.0644257703,47.5266,47.6352,47.4397,47.4469,70161.0644
2015-09-30 11:10:00,65.52,65.73,65.51,65.7,29561.824729891952,47.4397,47.5918,47.4325,47.57,29561.8247
2015-09-30 11:15:00,65.7,65.74,65.58,65.64,47183.87354941976,47.57,47.599,47.4831,47.5266,47183.8735
2015-09-30 11:20:00,65.64,65.64,65.36,65.41,28947.57903161264,47.5266,47.5266,47.3239,47.3601,28947.579
2015-09-30 11:25:00,65.42,65.51,65.41,65.41,23452.38095238095,47.3673,47.4325,47.3601,47.3601,23452.381
2015-09-30 11:30:00,65.42,65.55,65.36,65.52,48479.39175670267,47.3673,47.4614,47.3239,47.4397,48479.3918
2015-09-30 11:35:00,65.51,65.53,65.42,65.44,36514.60584233693,47.4325,47.4469,47.3673,47.3818,36514.6058
2015-09-30 11:40:00,65.45,65.47,65.27,65.3,27381.952781112443,47.389,47.4035,47.2587,47.2804,27381.9528
2015-09-30 11:45:00,65.33,65.44,65.32,65.38,43508.403361344535,47.3021,47.3818,47.2949,47.3383,43508.4034
2015-09-30 11:50:00,65.36,65.51,65.36,65.47,24938.97559023609,47.3239,47.4325,47.3239,47.4035,24938.9756
2015-09-30 11:55:00,65.48,65.49,65.4,65.42,24843.93757503001,47.4107,47.418,47.3528,47.3673,24843.9376
2015-09-30 12:00:00,65.42,65.47,65.37,65.46,26650.66026410564,47.3673,47.4035,47.3311,47.3963,26650.6603
2015-09-30 12:05:00,65.45,65.46,65.32,65.37,28701.48059223689,47.389,47.3963,47.2949,47.3311,28701.4806
2015-09-30 12:10:00,65.35,65.4,65.2,65.24,45601.24049619847,47.3166,47.3528,47.208,47.237,45601.2405
2015-09-30 12:15:00,65.24,65.24,65.05,65.08,33893.557422969185,47.237,47.237,47.0994,47.1211,33893.5574
2015-09-30 12:20:00,65.08,65.2,65.06,65.2,26781.712685074028,47.1211,47.208,47.1066,47.208,26781.7127
2015-09-30 12:25:00,65.19,65.38,65.18,65.32,29532.813125250097,47.2008,47.3383,47.1935,47.2949,29532.8131
2015-09-30 12:30:00,65.32,65.42,65.27,65.34,40418.16726690676,47.2949,47.3673,47.2587,47.3094,40418.1673
2015-09-30 12:35:00,65.33,65.4,65.32,65.38,36181.47258903561,47.3021,47.3528,47.2949,47.3383,36181.4726
2015-09-30 12:40:00,65.38,65.43,65.33,65.37,17970.18807523009,47.3383,47.3745,47.3021,47.3311,17970.1881
2015-09-30 12:45:00,65.36,65.36,65.13,65.19,42065.82633053221,47.3239,47.3239,47.1573,47.2008,42065.8263
2015-09-30 12:50:00,65.2,65.21,65.1,65.13,36560.62424969988,47.208,47.2152,47.1356,47.1573,36560.6242
2015-09-30 12:55:00,65.14,65.15,65.09,65.15,39713.88555422168,47.1646,47.1718,47.1284,47.1718,39713.8856
2015-09-30 13:00:00,65.14,65.18,65.09,65.18,34980.992396958776,47.1646,47.1935,47.1284,47.1935,34980.9924
2015-09-30 13:05:00,65.18,65.25,65.18,65.2,38972.58903561424,47.1935,47.2442,47.1935,47.208,38972.589
2015-09-30 13:10:00,65.2,65.25,65.08,65.09,27943.17727090836,47.208,47.2442,47.1211,47.1284,27943.1773
2015-09-30 13:15:00,65.09,65.17,65.08,65.12,31314.525810324125,47.1284,47.1863,47.1211,47.1501,31314.5258
2015-09-30 13:20:00,65.11,65.12,65.01,65.09,39479.7919167667,47.1428,47.1501,47.0704,47.1284,39479.7919
2015-09-30 13:25:00,65.1,65.21,65.06,65.17,52415.96638655462,47.1356,47.2152,47.1066,47.1863,52415.9664
2015-09-30 13:30:00,65.16,65.22,65.1,65.14,24066.626650660262,47.179,47.2225,47.1356,47.1646,24066.6267
2015-09-30 13:35:00,65.14,65.15,64.97,65.03,34642.85714285714,47.1646,47.1718,47.0415,47.0849,34642.8571
2015-09-30 13:40:00,65.05,65.2,65.03,65.17,30452.180872348938,47.0994,47.208,47.0849,47.1863,30452.1809
2015-09-30 13:45:00,65.21,65.23,65.13,65.17,22677.07082833133,47.2152,47.2297,47.1573,47.1863,22677.0708
2015-09-30 13:50:00,65.19,65.25,65.15,65.23,30142.05682272909,47.2008,47.2442,47.1718,47.2297,30142.0568
2015-09-30 13:55:00,65.23,65.32,65.23,65.29,16490.596238495396,47.2297,47.2949,47.2297,47.2732,16490.5962
2015-09-30 14:00:00,65.28,65.41,65.27,65.36,52993.19727891156,47.2659,47.3601,47.2587,47.3239,52993.1973
2015-09-30 14:05:00,65.36,65.42,65.35,65.36,75846.33853541415,47.3239,47.3673,47.3166,47.3239,75846.3385
2015-09-30 14:10:00,65.36,65.47,65.35,65.43,59136.65466186474,47.3239,47.4035,47.3166,47.3745,59136.6547
2015-09-30 14:15:00,65.42,65.51,65.39,65.51,25466.186474589835,47.3673,47.4325,47.3456,47.4325,25466.1865
2015-09-30 14:20:00,65.51,65.53,65.47,65.53,19515.80632252901,47.4325,47.4469,47.4035,47.4469,19515.8063
2015-09-30 14:25:00,65.53,65.53,65.36,65.52,19769.90796318528,47.4469,47.4469,47.3239,47.4397,19769.908
2015-09-30 14:30:00,65.54,65.55,65.32,65.41,36751.70068027211,47.4542,47.4614,47.2949,47.3601,36751.7007
2015-09-30 14:35:00,65.38,65.42,65.29,65.38,39363.74549819928,47.3383,47.3673,47.2732,47.3383,39363.7455
2015-09-30 14:40:00,65.38,65.49,65.36,65.44,81965.7863145258,47.3383,47.418,47.3239,47.3818,81965.7863
2015-09-30 14:45:00,65.43,65.53,65.4,65.47,41342.53701480592,47.3745,47.4469,47.3528,47.4035,41342.537
2015-09-30 14:50:00,65.47,65.55,65.46,65.52,49906.96278511404,47.4035,47.4614,47.3963,47.4397,49906.9628
2015-09-30 14:55:00,65.52,65.65,65.52,65.63,33896.558623449375,47.4397,47.5338,47.4397,47.5194,33896.5586
2015-09-30 15:00:00,65.64,65.71,65.52,65.55,37550.0200080032,47.5266,47.5773,47.4397,47.4614,37550.02
2015-09-30 15:05:00,65.56,65.63,65.53,65.56,41141.45658263305,47.4687,47.5194,47.4469,47.4687,41141.4566
2015-09-30 15:10:00,65.56,65.63,65.56,65.57,25513.20528211284,47.4687,47.5194,47.4687,47.4759,25513.2053
2015-09-30 15:15:00,65.58,65.58,65.46,65.56,30459.183673469382,47.4831,47.4831,47.3963,47.4687,30459.1837
2015-09-30 15:20:00,65.55,65.75,65.55,65.62,39098.63945578231,47.4614,47.6062,47.4614,47.5121,39098.6395
2015-09-30 15:25:00,65.62,65.77,65.61,65.76,42423.96958783513,47.5121,47.6207,47.5049,47.6135,42423.9696
2015-09-30 15:30:00,65.77,65.78,65.71,65.78,94762.9051620648,47.6207,47.628,47.5773,47.628,94762.9052
2015-09-30 15:35:00,65.78,65.9,65.78,65.9,54839.93597438975,47.628,47.7148,47.628,47.7148,54839.936
2015-09-30 15:40:00,65.89,66.06,65.88,66.04,67178.87154861944,47.7076,47.8307,47.7004,47.8162,67178.8715
2015-09-30 15:45:00,66.05,66.14,66.02,66.1,81020.4081632653,47.8235,47.8886,47.8017,47.8597,81020.4082
2015-09-30 15:50:00,66.1,66.18,66.08,66.17,112311.92476990796,47.8597,47.9176,47.8452,47.9103,112311.9248
2015-09-30 15:55:00,66.18,66.23,66.11,66.11,177965.18607442974,47.9176,47.9538,47.8669,47.8669,177965.1861
2015-10-01 09:30:00,67.0,67.94,66.82,67.58,120068.02721088432,48.5113,49.1919,48.381,48.9312,120068.0272
2015-10-01 09:35:00,67.52,67.77,67.15,67.24,65742.2969187675,48.8878,49.0688,48.6199,48.6851,65742.2969
2015-10-01 09:40:00,67.2,67.51,67.09,67.11,56084.433773509394,48.6561,48.8806,48.5765,48.5909,56084.4338
2015-10-01 09:45:00,67.11,67.18,66.93,67.07,64301.7206882753,48.5909,48.6416,48.4606,48.562,64301.7207
2015-10-01 09:50:00,67.07,67.12,66.84,66.95,80542.21688675469,48.562,48.5982,48.3955,48.4751,80542.2169
2015-10-01 09:55:00,66.97,66.99,66.54,66.54,59974.9899959984,48.4896,48.5041,48.1782,48.1782,59974.99
2015-10-01 10:00:00,66.58,66.7,66.43,66.51,73519.40776310524,48.2072,48.2941,48.0986,48.1565,73519.4078
2015-10-01 10:05:00,66.54,66.55,66.31,66.5,61049.41976790716,48.1782,48.1855,48.0117,48.1493,61049.4198
2015-10-01 10:10:00,66.51,66.75,66.29,66.34,61678.67146858743,48.1565,48.3303,47.9972,48.0334,61678.6715
2015-10-01 10:15:00,66.36,66.49,66.33,66.43,320619.2476990796,48.0479,48.142,48.0262,48.0986,320619.2477
2015-10-01 10:20:00,66.41,66.81,66.4,66.62,52123.84953981592,48.0841,48.3737,48.0769,48.2362,52123.8495
2015-10-01 10:25:00,66.62,66.85,66.56,66.56,54372.74909963985,48.2362,48.4027,48.1927,48.1927,54372.7491
2015-10-01 10:30:00,66.56,66.58,66.28,66.34,54307.72308923569,48.1927,48.2072,47.99,48.0334,54307.7231
2015-10-01 10:35:00,66.33,66.63,66.3,66.52,66334.5338135254,48.0262,48.2434,48.0045,48.1638,66334.5338
2015-10-01 10:40:00,66.51,66.52,65.95,66.14,98324.32973189277,48.1565,48.1638,47.751,47.8886,98324.3297
2015-10-01 10:45:00,66.14,66.21,65.99,66.04,41813.72549019608,47.8886,47.9393,47.78,47.8162,41813.7255
2015-10-01 10:50:00,65.99,66.08,65.78,65.79,37161.864745898354,47.78,47.8452,47.628,47.6352,37161.8647
2015-10-01 10:55:00,65.8,65.93,65.69,65.79,42421.968787515005,47.6424,47.7366,47.5628,47.6352,42421.9688
2015-10-01 11:00:00,65.76,65.81,65.61,65.75,40188.07523009204,47.6135,47.6497,47.5049,47.6062,40188.0752
2015-10-01 11:05:00,65.75,65.77,65.57,65.77,48887.5550220088,47.6062,47.6207,47.4759,47.6207,48887.555
2015-10-01 11:10:00,65.78,66.04,65.77,65.88,70006.00240096038,47.628,47.8162,47.6207,47.7004,70006.0024
2015-10-01 11:15:00,65.87,65.91,65.66,65.78,47141.85674269708,47.6931,47.7221,47.5411,47.628,47141.8567
2015-10-01 11:20:00,65.77,66.04,65.66,65.99,45609.24369747899,47.6207,47.8162,47.5411,47.78,45609.2437
2015-10-01 11:25:00,65.99,66.39,65.99,66.29,72470.98839535813,47.78,48.0696,47.78,47.9972,72470.9884
2015-10-01 11:30:00,66.3,66.34,66.11,66.13,69109.64385754301,48.0045,48.0334,47.8669,47.8814,69109.6439
2015-10-01 11:35:00,66.13,66.18,65.89,66.04,29984.993997599035,47.8814,47.9176,47.7076,47.8162,29984.994
2015-10-01 11:40:00,66.03,66.29,65.98,65.99,42528.01120448179,47.809,47.9972,47.7728,47.78,42528.0112
2015-10-01 11:45:00,65.99,66.09,65.87,66.02,72178.87154861944,47.78,47.8524,47.6931,47.8017,72178.8715
2015-10-01 11:50:00,66.01,66.01,65.8,65.8,30788.31532613045,47.7945,47.7945,47.6424,47.6424,30788.3153
2015-10-01 11:55:00,65.8,65.83,65.59,65.68,37913.16526610644,47.6424,47.6642,47.4904,47.5556,37913.1653
2015-10-01 12:00:00,65.73,65.81,65.58,65.66,34025.61024409763,47.5918,47.6497,47.4831,47.5411,34025.6102
2015-10-01 12:05:00,65.64,65.66,65.46,65.46,28927.571028411363,47.5266,47.5411,47.3963,47.3963,28927.571
2015-10-01 12:10:00,65.45,65.61,65.34,65.56,27688.075230092032,47.389,47.5049,47.3094,47.4687,27688.0752
2015-10-01 12:15:00,65.53,65.63,65.45,65.6,22572.028811524608,47.4469,47.5194,47.389,47.4976,22572.0288
2015-10-01 12:20:00,65.62,65.64,65.52,65.58,34241.69667867146,47.5121,47.5266,47.4397,47.4831,34241.6967
2015-10-01 12:25:00,65.57,65.83,65.56,65.64,27089.835934373747,47.4759,47.6642,47.4687,47.5266,27089.8359
2015-10-01 12:30:00,65.63,65.82,65.61,65.75,48112.24489795918,47.5194,47.6569,47.5049,47.6062,48112.2449
2015-10-01 12:35:00,65.73,65.75,65.62,65.67,26537.615046018404,47.5918,47.6062,47.5121,47.5483,26537.615
2015-10-01 12:40:00,65.65,65.67,65.54,65.62,23221.28851540616,47.5338,47.5483,47.4542,47.5121,23221.2885
2015-10-01 12:45:00,65.63,65.66,65.51,65.52,40444.17767106842,47.5194,47.5411,47.4325,47.4397,40444.1777
2015-10-01 12:50:00,65.52,65.74,65.47,65.74,53952.58103241296,47.4397,47.599,47.4035,47.599,53952.581
2015-10-01 12:55:00,65.76,65.92,65.76,65.76,23107.24289715886,47.6135,47.7293,47.6135,47.6135,23107.2429
2015-10-01 13:00:00,65.79,65.82,65.63,65.64,19919.96798719488,47.6352,47.6569,47.5194,47.5266,19919.968
2015-10-01 13:05:00,65.64,65.66,65.55,65.64,41365.54621848739,47.5266,47.5411,47.4614,47.5266,41365.5462
2015-10-01 13:10:00,65.64,65.67,65.58,65.61,22943.17727090836,47.5266,47.5483,47.4831,47.5049,22943.1773
2015-10-01 13:15:00,65.6,65.77,65.58,65.64,16929.771908763505,47.4976,47.6207,47.4831,47.5266,16929.7719
2015-10-01 13:20:00,65.61,65.69,65.56,65.68,66690.6762705082,47.5049,47.5628,47.4687,47.5556,66690.6763
2015-10-01 13:25:00,65.68,65.77,65.62,65.66,30465.18607442977,47.5556,47.6207,47.5121,47.5411,30465.1861
2015-10-01 13:30:00,65.67,65.74,65.61,65.67,25875.35014005602,47.5483,47.599,47.5049,47.5483,25875.3501
2015-10-01 13:35:00,65.66,65.86,65.56,65.69,45088.03521408563,47.5411,47.6859,47.4687,47.5628,45088.0352
2015-10-01 13:40:00,65.69,65.72,65.63,65.66,38577.43097238895,47.5628,47.5845,47.5194,47.5411,38577.431
2015-10-01 13:45:00,65.66,65.76,65.65,65.76,44226.6906762705,47.5411,47.6135,47.5338,47.6135,44226.6907
2015-10-01 13:50:00,65.76,65.88,65.7,65.84,33499.39975990396,47.6135,47.7004,47.57,47.6714,33499.3998
2015-10-01 13:55:00,65.82,66.0,65.81,65.99,29239.695878351336,47.6569,47.7872,47.6497,47.78,29239.6959
2015-10-01 14:00:00,66.01,66.03,65.78,65.78,35034.013605442175,47.7945,47.809,47.628,47.628,35034.0136
2015-10-01 14:05:00,65.78,66.02,65.78,65.92,44927.971188475385,47.628,47.8017,47.628,47.7293,44927.9712
2015-10-01 14:10:00,65.92,66.02,65.91,65.93,35241.09643857543,47.7293,47.8017,47.7221,47.7366,35241.0964
2015-10-01 14:15:00,65.94,66.08,65.94,65.96,38166.26650660264,47.7438,47.8452,47.7438,47.7583,38166.2665
2015-10-01 14:20:00,65.96,66.01,65.79,65.89,33081.232492997195,47.7583,47.7945,47.6352,47.7076,33081.2325
2015-10-01 14:25:00,65.93,65.99,65.86,65.92,26595.63825530212,47.7366,47.78,47.6859,47.7293,26595.6383
2015-10-01 14:30:00,65.93,66.04,65.92,65.92,30528.211284513804,47.7366,47.8162,47.7293,47.7293,30528.2113
2015-10-01 14:35:00,65.93,65.93,65.84,65.9,43480.39215686274,47.7366,47.7366,47.6714,47.7148,43480.3922
2015-10-01 14:40:00,65.9,66.0,65.89,65.99,48754.50180072028,47.7148,47.7872,47.7076,47.78,48754.5018
2015-10-01 14:45:00,65.99,66.01,65.88,65.9,62403.96158463385,47.78,47.7945,47.7004,47.7148,62403.9616
2015-10-01 14:50:00,65.91,66.09,65.9,66.07,63740.49619847938,47.7221,47.8524,47.7148,47.8379,63740.4962
2015-10-01 14:55:00,66.09,66.18,66.09,66.1,19923.96958783513,47.8524,47.9176,47.8524,47.8597,19923.9696
2015-10-01 15:00:00,66.1,66.18,66.03,66.03,31915.766306522604,47.8597,47.9176,47.809,47.809,31915.7663
2015-10-01 15:05:00,66.03,66.08,65.94,65.98,56548.61944777911,47.809,47.8452,47.7438,47.7728,56548.6194
2015-10-01 15:10:00,65.97,66.09,65.96,66.05,36177.47098839536,47.7655,47.8524,47.7583,47.8235,36177.471
2015-10-01 15:15:00,66.07,66.07,65.94,66.01,53217.2869147659,47.8379,47.8379,47.7438,47.7945,53217.2869
2015-10-01 15:20:00,66.0,66.02,65.88,65.97,49576.83073229291,47.7872,47.8017,47.7004,47.7655,49576.8307
2015-10-01 15:25:00,65.97,66.0,65.88,65.93,55334.13365346138,47.7655,47.7872,47.7004,47.7366,55334.1337
2015-10-01 15:30:00,65.93,65.96,65.87,65.93,62959.18367346938,47.7366,47.7583,47.6931,47.7366,62959.1837
2015-10-01 15:35:00,65.92,65.92,65.72,65.73,82666.06642657061,47.7293,47.7293,47.5845,47.5918,82666.0664
2015-10-01 15:40:00,65.74,65.81,65.73,65.78,81006.4025610244,47.599,47.6497,47.5918,47.628,81006.4026
2015-10-01 15:45:00,65.78,65.86,65.78,65.82,117433.97358943576,47.628,47.6859,47.628,47.6569,117433.9736
2015-10-01 15:50:00,65.82,65.84,65.78,65.8,78928.57142857142,47.6569,47.6714,47.628,47.6424,78928.5714
2015-10-01 15:55:00,65.8,65.94,65.79,65.94,251399.5598239296,47.6424,47.7438,47.6352,47.7438,251399.5598
2015-10-02 09:30:00,65.47,65.77,65.36,65.62,53735.494197679065,47.4035,47.6207,47.3239,47.5121,53735.4942
2015-10-02 09:35:00,65.56,65.82,65.5,65.66,42711.0844337735,47.4687,47.6569,47.4252,47.5411,42711.0844
2015-10-02 09:40:00,65.67,65.89,65.62,65.84,60553.2212885154,47.5483,47.7076,47.5121,47.6714,60553.2213
2015-10-02 09:45:00,65.85,65.88,65.5,65.58,36154.46178471388,47.6786,47.7004,47.4252,47.4831,36154.4618
2015-10-02 09:50:00,65.55,65.55,65.22,65.31,44997.99919967986,47.4614,47.4614,47.2225,47.2877,44997.9992
2015-10-02 09:55:00,65.3,65.62,65.29,65.62,29088.63545418167,47.2804,47.5121,47.2732,47.5121,29088.6355
2015-10-02 10:00:00,65.58,66.01,65.41,65.99,63805.52220888354,47.4831,47.7945,47.3601,47.78,63805.5222
2015-10-02 10:05:00,65.99,65.99,65.69,65.79,34056.622649059624,47.78,47.78,47.5628,47.6352,34056.6226
2015-10-02 10:10:00,65.79,65.79,65.56,65.62,82393.9575830332,47.6352,47.6352,47.4687,47.5121,82393.9576
2015-10-02 10:15:00,65.63,66.04,65.62,66.0,113242.29691876748,47.5194,47.8162,47.5121,47.7872,113242.2969
2015-10-02 10:20:00,66.02,66.13,65.93,66.03,40742.296918767504,47.8017,47.8814,47.7366,47.809,40742.2969
2015-10-02 10:25:00,65.99,66.05,65.79,65.82,49809.92396958783,47.78,47.8235,47.6352,47.6569,49809.924
2015-10-02 10:30:00,65.8,65.87,65.72,65.75,26087.43497398959,47.6424,47.6931,47.5845,47.6062,26087.435
2015-10-02 10:35:00,65.76,65.93,65.66,65.93,50686.27450980392,47.6135,47.7366,47.5411,47.7366,50686.2745
2015-10-02 10:40:00,65.92,66.13,65.87,66.12,33108.24329731892,47.7293,47.8814,47.6931,47.8741,33108.2433
2015-10-02 10:45:00,66.08,66.08,65.93,66.02,14203.681472589034,47.8452,47.8452,47.7366,47.8017,14203.6815
2015-10-02 10:50:00,66.02,66.09,65.94,66.05,87055.82232893156,47.8017,47.8524,47.7438,47.8235,87055.8223
2015-10-02 10:55:00,66.06,66.17,66.04,66.16,18594.437775110044,47.8307,47.9103,47.8162,47.9031,18594.4378
2015-10-02 11:00:00,66.19,66.23,66.02,66.21,40220.08803521408,47.9248,47.9538,47.8017,47.9393,40220.088
2015-10-02 11:05:00,66.21,66.34,66.2,66.27,32507.002801120445,47.9393,48.0334,47.9321,47.9827,32507.0028
2015-10-02 11:10:00,66.25,66.44,66.24,66.38,57107.843137254895,47.9683,48.1058,47.961,48.0624,57107.8431
2015-10-02 11:15:00,66.4,66.45,66.32,66.39,22515.00600240096,48.0769,48.1131,48.0189,48.0696,22515.006
2015-10-02 11:20:00,66.42,66.55,66.39,66.4,26595.63825530212,48.0913,48.1855,48.0696,48.0769,26595.6383
2015-10-02 11:25:00,66.41,66.5,66.39,66.5,18351.340536214484,48.0841,48.1493,48.0696,48.1493,18351.3405
2015-10-02 11:30:00,66.5,66.59,66.42,66.59,27334.933973589432,48.1493,48.2144,48.0913,48.2144,27334.934
2015-10-02 11:35:00,66.58,66.79,66.56,66.63,22543.017206882752,48.2072,48.3592,48.1927,48.2434,22543.0172
2015-10-02 11:40:00,66.63,66.64,66.49,66.57,22299.9199679872,48.2434,48.2506,48.142,48.2,22299.92
2015-10-02 11:45:00,66.56,66.64,66.53,66.55,16382.55302120848,48.1927,48.2506,48.171,48.1855,16382.553
2015-10-02 11:50:00,66.55,66.65,66.49,66.62,20511.20448179272,48.1855,48.2579,48.142,48.2362,20511.2045
2015-10-02 11:55:00,66.62,66.69,66.5,66.67,25876.350540216084,48.2362,48.2868,48.1493,48.2724,25876.3505
2015-10-02 12:00:00,66.72,66.84,66.7,66.82,25688.275310124045,48.3086,48.3955,48.2941,48.381,25688.2753
2015-10-02 12:05:00,66.82,66.94,66.75,66.94,23343.33733493397,48.381,48.4679,48.3303,48.4679,23343.3373
2015-10-02 12:10:00,66.95,67.12,66.94,67.11,43705.48219287715,48.4751,48.5982,48.4679,48.5909,43705.4822
2015-10-02 12:15:00,67.11,67.21,67.09,67.12,14137.655062024807,48.5909,48.6633,48.5765,48.5982,14137.6551
2015-10-02 12:20:00,67.12,67.15,67.03,67.1,19818.92757102841,48.5982,48.6199,48.533,48.5837,19818.9276
2015-10-02 12:25:00,67.12,67.15,66.96,67.03,34779.91196478591,48.5982,48.6199,48.4823,48.533,34779.912
2015-10-02 12:30:00,67.04,67.22,66.94,66.97,39360.74429771908,48.5403,48.6706,48.4679,48.4896,39360.7443
2015-10-02 12:35:00,66.98,67.01,66.91,66.94,40620.24809923969,48.4968,48.5185,48.4461,48.4679,40620.2481
2015-10-02 12:40:00,66.95,66.97,66.82,66.95,35631.2525010004,48.4751,48.4896,48.381,48.4751,35631.2525
2015-10-02 12:45:00,66.97,67.2,66.95,67.17,16071.428571428569,48.4896,48.6561,48.4751,48.6344,16071.4286
2015-10-02 12:50:00,67.2,67.28,67.05,67.22,60714.28571428571,48.6561,48.714,48.5475,48.6706,60714.2857
2015-10-02 12:55:00,67.23,67.31,67.2,67.24,26698.67947178872,48.6778,48.7358,48.6561,48.6851,26698.6795
2015-10-02 13:00:00,67.26,67.52,67.22,67.46,31583.63345338135,48.6996,48.8878,48.6706,48.8444,31583.6335
2015-10-02 13:05:00,67.46,67.81,67.46,67.79,53142.256902761095,48.8444,49.0978,48.8444,49.0833,53142.2569
2015-10-02 13:10:00,67.79,67.92,67.76,67.9,52457.98319327731,49.0833,49.1774,49.0616,49.1629,52457.9832
2015-10-02 13:15:00,67.91,67.95,67.75,67.78,78880.55222088835,49.1702,49.1991,49.0543,49.0761,78880.5522
2015-10-02 13:20:00,67.79,67.85,67.58,67.6,51049.41976790716,49.0833,49.1267,48.9312,48.9457,51049.4198
2015-10-02 13:25:00,67.59,67.65,67.55,67.59,50691.27651060424,48.9385,48.9819,48.9095,48.9385,50691.2765
2015-10-02 13:30:00,67.6,67.78,67.55,67.78,61274.50980392156,48.9457,49.0761,48.9095,49.0761,61274.5098
2015-10-02 13:35:00,67.77,67.92,67.75,67.77,45267.10684273709,49.0688,49.1774,49.0543,49.0688,45267.1068
2015-10-02 13:40:00,67.77,67.89,67.66,67.78,67595.03801520607,49.0688,49.1557,48.9892,49.0761,67595.038
2015-10-02 13:45:00,67.77,67.97,67.77,67.91,48732.49299719888,49.0688,49.2136,49.0688,49.1702,48732.493
2015-10-02 13:50:00,67.91,68.0,67.86,67.86,70761.30452180872,49.1702,49.2353,49.134,49.134,70761.3045
2015-10-02 13:55:00,67.88,67.99,67.85,67.94,47043.8175270108,49.1485,49.2281,49.1267,49.1919,47043.8175
2015-10-02 14:00:00,67.95,68.01,67.82,68.0,27418.96758703481,49.1991,49.2426,49.105,49.2353,27418.9676
2015-10-02 14:05:00,68.01,68.22,67.97,68.16,36963.78551420568,49.2426,49.3946,49.2136,49.3512,36963.7855
2015-10-02 14:10:00,68.18,68.18,68.03,68.11,35443.17727090836,49.3657,49.3657,49.2571,49.315,35443.1773
2015-10-02 14:15:00,68.1,68.19,68.02,68.17,44977.991196478586,49.3078,49.3729,49.2498,49.3584,44977.9912
2015-10-02 14:20:00,68.16,68.19,68.07,68.15,64760.90436174469,49.3512,49.3729,49.286,49.344,64760.9044
2015-10-02 14:25:00,68.14,68.25,68.09,68.09,40538.21528611444,49.3367,49.4164,49.3005,49.3005,40538.2153
2015-10-02 14:30:00,68.1,68.27,68.09,68.11,37908.16326530612,49.3078,49.4308,49.3005,49.315,37908.1633
2015-10-02 14:35:00,68.09,68.18,68.08,68.17,31921.76870748299,49.3005,49.3657,49.2933,49.3584,31921.7687
2015-10-02 14:40:00,68.17,68.2,68.06,68.11,32609.043617446976,49.3584,49.3802,49.2788,49.315,32609.0436
2015-10-02 14:45:00,68.13,68.14,68.0,68.03,57376.95078031212,49.3295,49.3367,49.2353,49.2571,57376.9508
2015-10-02 14:50:00,68.03,68.09,67.96,68.08,33643.45738295318,49.2571,49.3005,49.2064,49.2933,33643.4574
2015-10-02 14:55:00,68.08,68.13,68.02,68.05,40930.37214885954,49.2933,49.3295,49.2498,49.2715,40930.3721
2015-10-02 15:00:00,68.05,68.1,68.02,68.09,47792.11684673869,49.2715,49.3078,49.2498,49.3005,47792.1168
2015-10-02 15:05:00,68.09,68.29,68.07,68.29,46270.50820328131,49.3005,49.4453,49.286,49.4453,46270.5082
2015-10-02 15:10:00,68.28,68.41,68.23,68.41,50328.13125250099,49.4381,49.5322,49.4019,49.5322,50328.1313
2015-10-02 15:15:00,68.41,68.59,68.41,68.55,54495.798319327725,49.5322,49.6625,49.5322,49.6336,54495.7983
2015-10-02 15:20:00,68.54,68.66,68.53,68.66,49866.94677871148,49.6263,49.7132,49.6191,49.7132,49866.9468
2015-10-02 15:25:00,68.66,68.77,68.59,68.74,81546.61864745898,49.7132,49.7929,49.6625,49.7711,81546.6186
2015-10-02 15:30:00,68.74,68.78,68.63,68.64,90260.10404161664,49.7711,49.8001,49.6915,49.6987,90260.104
2015-10-02 15:35:00,68.66,68.79,68.63,68.71,107244.89795918368,49.7132,49.8073,49.6915,49.7494,107244.898
2015-10-02 15:40:00,68.7,68.71,68.6,68.65,75763.30532212884,49.7422,49.7494,49.6698,49.706,75763.3053
2015-10-02 15:45:00,68.64,68.7,68.59,68.7,113864.54581832731,49.6987,49.7422,49.6625,49.7422,113864.5458
2015-10-02 15:50:00,68.7,68.7,68.6,68.67,111677.67106842736,49.7422,49.7422,49.6698,49.7205,111677.6711
2015-10-02 15:55:00,68.67,68.77,68.63,68.76,227559.0236094437,49.7205,49.7929,49.6915,49.7856,227559.0236
2015-10-05 09:30:00,69.45,69.87,69.39,69.72,86931.77270908363,50.2852,50.5893,50.2418,50.4807,86931.7727
2015-10-05 09:35:00,69.66,70.15,69.66,70.05,101303.5214085634,50.4373,50.7921,50.4373,50.7196,101303.5214
2015-10-05 09:40:00,70.06,70.27,70.03,70.13,47094.83793517407,50.7269,50.8789,50.7052,50.7776,47094.8379
2015-10-05 09:45:00,70.13,70.18,69.88,69.97,47905.16206482593,50.7776,50.8138,50.5966,50.6617,47905.1621
2015-10-05 09:50:00,69.98,70.14,69.82,69.87,160991.39655862344,50.669,50.7848,50.5531,50.5893,160991.3966
2015-10-05 09:55:00,69.87,70.07,69.69,70.05,40051.02040816326,50.5893,50.7341,50.459,50.7196,40051.0204
2015-10-05 10:00:00,70.04,70.07,69.75,69.87,95554.22168867546,50.7124,50.7341,50.5024,50.5893,95554.2217
2015-10-05 10:05:00,69.86,70.0,69.76,69.99,56653.66146458583,50.5821,50.6834,50.5097,50.6762,56653.6615
2015-10-05 10:10:00,69.99,70.32,69.99,70.05,77126.85074029611,50.6762,50.9151,50.6762,50.7196,77126.8507
2015-10-05 10:15:00,70.06,70.15,69.91,70.06,50613.24529811924,50.7269,50.7921,50.6183,50.7269,50613.2453
2015-10-05 10:20:00,70.06,70.18,69.96,70.08,64286.71468587434,50.7269,50.8138,50.6545,50.7414,64286.7147
2015-10-05 10:25:00,70.06,70.2,70.01,70.1,64732.8931572629,50.7269,50.8283,50.6907,50.7559,64732.8932
2015-10-05 10:30:00,70.11,70.27,70.03,70.27,51668.66746698679,50.7631,50.8789,50.7052,50.8789,51668.6675
2015-10-05 10:35:00,70.28,70.42,70.19,70.25,86372.54901960783,50.8862,50.9875,50.821,50.8645,86372.549
2015-10-05 10:40:00,70.23,70.25,69.79,69.79,48473.38935574229,50.85,50.8645,50.5314,50.5314,48473.3894
2015-10-05 10:45:00,69.78,69.84,69.66,69.7,56841.73669467786,50.5242,50.5676,50.4373,50.4662,56841.7367
2015-10-05 10:50:00,69.7,69.98,69.6,69.97,43282.31292517007,50.4662,50.669,50.3938,50.6617,43282.3129
2015-10-05 10:55:00,69.98,70.04,69.92,70.02,41596.63865546218,50.669,50.7124,50.6255,50.6979,41596.6387
2015-10-05 11:00:00,70.01,70.13,69.97,70.09,26237.4949979992,50.6907,50.7776,50.6617,50.7486,26237.495
2015-10-05 11:05:00,70.1,70.3,70.08,70.2,48233.29331732693,50.7559,50.9007,50.7414,50.8283,48233.2933
2015-10-05 11:10:00,70.21,70.29,70.1,70.17,20809.3237294918,50.8355,50.8934,50.7559,50.8065,20809.3237
2015-10-05 11:15:00,70.16,70.28,70.12,70.24,31876.75070028011,50.7993,50.8862,50.7703,50.8572,31876.7507
2015-10-05 11:20:00,70.23,70.4,70.23,70.36,17869.147659063623,50.85,50.9731,50.85,50.9441,17869.1477
2015-10-05 11:25:00,70.37,70.68,70.37,70.67,54882.9531812725,50.9513,51.1758,50.9513,51.1686,54882.9532
2015-10-05 11:30:00,70.67,70.83,70.66,70.71,61977.79111644657,51.1686,51.2844,51.1613,51.1975,61977.7911
2015-10-05 11:35:00,70.73,70.81,70.61,70.8,31466.586634653857,51.212,51.2699,51.1251,51.2627,31466.5866
2015-10-05 11:40:00,70.79,70.79,70.59,70.65,42496.9987995198,51.2554,51.2554,51.1106,51.1541,42496.9988
2015-10-05 11:45:00,70.68,70.9,70.68,70.9,45436.17446978791,51.1758,51.3351,51.1758,51.3351,45436.1745
2015-10-05 11:50:00,70.87,70.91,70.69,70.86,56206.48259303721,51.3134,51.3423,51.183,51.3061,56206.4826
2015-10-05 11:55:00,70.85,70.96,70.84,70.95,36972.78911564626,51.2989,51.3785,51.2916,51.3713,36972.7891
2015-10-05 12:00:00,70.95,70.96,70.69,70.7,35115.04601840736,51.3713,51.3785,51.183,51.1903,35115.046
2015-10-05 12:05:00,70.71,70.86,70.69,70.8,31001.400560224087,51.1975,51.3061,51.183,51.2627,31001.4006
2015-10-05 12:10:00,70.8,70.92,70.78,70.87,56245.4981992797,51.2627,51.3496,51.2482,51.3134,56245.4982
2015-10-05 12:15:00,70.87,70.92,70.8,70.92,29978.99159663865,51.3134,51.3496,51.2627,51.3496,29978.9916
2015-10-05 12:20:00,70.93,71.07,70.83,71.0,51435.57422969187,51.3568,51.4582,51.2844,51.4075,51435.5742
2015-10-05 12:25:00,71.0,71.06,70.85,71.05,28852.54101640656,51.4075,51.4509,51.2989,51.4437,28852.541
2015-10-05 12:30:00,71.03,71.09,70.99,71.05,35774.30972388955,51.4292,51.4727,51.4003,51.4437,35774.3097
2015-10-05 12:35:00,71.07,71.18,71.0,71.14,41868.7474989996,51.4582,51.5378,51.4075,51.5089,41868.7475
2015-10-05 12:40:00,71.15,71.27,71.12,71.24,67269.90796318527,51.5161,51.603,51.4944,51.5813,67269.908
2015-10-05 12:45:00,71.23,71.23,71.11,71.17,39711.88475390156,51.574,51.574,51.4871,51.5306,39711.8848
2015-10-05 12:50:00,71.16,71.17,70.91,70.99,60923.36934773909,51.5233,51.5306,51.3423,51.4003,60923.3693
2015-10-05 12:55:00,70.99,71.08,70.93,70.96,26075.430172068824,51.4003,51.4654,51.3568,51.3785,26075.4302
2015-10-05 13:00:00,70.96,70.96,70.74,70.75,42427.971188475385,51.3785,51.3785,51.2192,51.2265,42427.9712
2015-10-05 13:05:00,70.73,70.9,70.72,70.77,23424.36974789916,51.212,51.3351,51.2048,51.241,23424.3697
2015-10-05 13:10:00,70.77,70.84,70.7,70.71,47870.14805922368,51.241,51.2916,51.1903,51.1975,47870.1481
2015-10-05 13:15:00,70.73,70.88,70.72,70.86,21337.5350140056,51.212,51.3206,51.2048,51.3061,21337.535
2015-10-05 13:20:00,70.87,70.94,70.78,70.81,18447.37895158063,51.3134,51.3641,51.2482,51.2699,18447.379
2015-10-05 13:25:00,70.81,70.96,70.81,70.91,16817.72709083633,51.2699,51.3785,51.2699,51.3423,16817.7271
2015-10-05 13:30:00,70.89,70.92,70.78,70.79,56246.49859943977,51.3278,51.3496,51.2482,51.2554,56246.4986
2015-10-05 13:35:00,70.8,70.84,70.74,70.79,49633.85354141656,51.2627,51.2916,51.2192,51.2554,49633.8535
2015-10-05 13:40:00,70.77,70.81,70.71,70.74,33505.402160864345,51.241,51.2699,51.1975,51.2192,33505.4022
2015-10-05 13:45:00,70.74,70.87,70.73,70.84,57275.91036414565,51.2192,51.3134,51.212,51.2916,57275.9104
2015-10-05 13:50:00,70.84,70.86,70.76,70.8,28391.356542617043,51.2916,51.3061,51.2337,51.2627,28391.3565
2015-10-05 13:55:00,70.79,70.83,70.77,70.78,46317.52701080432,51.2554,51.2844,51.241,51.2482,46317.527
2015-10-05 14:00:00,70.8,70.81,70.59,70.64,27427.97118847539,51.2627,51.2699,51.1106,51.1468,27427.9712
2015-10-05 14:05:00,70.65,70.75,70.55,70.74,41363.54541816726,51.1541,51.2265,51.0817,51.2192,41363.5454
2015-10-05 14:10:00,70.74,70.79,70.72,70.76,27710.08403361344,51.2192,51.2554,51.2048,51.2337,27710.084
2015-10-05 14:15:00,70.76,70.83,70.71,70.74,43996.59863945578,51.2337,51.2844,51.1975,51.2192,43996.5986
2015-10-05 14:20:00,70.75,70.85,70.72,70.8,50799.319727891154,51.2265,51.2989,51.2048,51.2627,50799.3197
2015-10-05 14:25:00,70.78,70.85,70.75,70.83,58536.41456582632,51.2482,51.2989,51.2265,51.2844,58536.4146
2015-10-05 14:30:00,70.86,70.95,70.84,70.9,33645.4581832733,51.3061,51.3713,51.2916,51.3351,33645.4582
2015-10-05 14:35:00,70.91,70.99,70.88,70.95,55618.24729891956,51.3423,51.4003,51.3206,51.3713,55618.2473
2015-10-05 14:40:00,70.95,71.03,70.95,70.96,56887.755102040814,51.3713,51.4292,51.3713,51.3785,56887.7551
2015-10-05 14:45:00,70.97,70.99,70.89,70.9,30784.313725490192,51.3858,51.4003,51.3278,51.3351,30784.3137
2015-10-05 14:50:00,70.9,71.0,70.89,70.92,25809.3237294918,51.3351,51.4075,51.3278,51.3496,25809.3237
2015-10-05 14:55:00,70.92,70.97,70.83,70.83,24633.853541416564,51.3496,51.3858,51.2844,51.2844,24633.8535
2015-10-05 15:00:00,70.84,70.91,70.79,70.9,42168.8675470188,51.2916,51.3423,51.2554,51.3351,42168.8675
2015-10-05 15:05:00,70.89,70.98,70.84,70.96,40335.13405362144,51.3278,51.393,51.2916,51.3785,40335.1341
2015-10-05 15:10:00,70.94,70.94,70.8,70.83,50654.26170468187,51.3641,51.3641,51.2627,51.2844,50654.2617
2015-10-05 15:15:00,70.84,70.86,70.74,70.74,42911.16446578631,51.2916,51.3061,51.2192,51.2192,42911.1645
2015-10-05 15:20:00,70.75,70.81,70.73,70.79,46710.68427370948,51.2265,51.2699,51.212,51.2554,46710.6843
2015-10-05 15:25:00,70.8,70.83,70.75,70.78,47732.09283713485,51.2627,51.2844,51.2265,51.2482,47732.0928
2015-10-05 15:30:00,70.78,70.83,70.73,70.78,69223.6894757903,51.2482,51.2844,51.212,51.2482,69223.6895
2015-10-05 15:35:00,70.78,70.79,70.64,70.69,55711.28451380551,51.2482,51.2554,51.1468,51.183,55711.2845
2015-10-05 15:40:00,70.68,70.69,70.58,70.59,51912.76510604241,51.1758,51.183,51.1034,51.1106,51912.7651
2015-10-05 15:45:00,70.59,70.67,70.56,70.65,88990.59623849539,51.1106,51.1686,51.0889,51.1541,88990.5962
2015-10-05 15:50:00,70.65,70.67,70.58,70.6,80220.08803521408,51.1541,51.1686,51.1034,51.1179,80220.088
2015-10-05 15:55:00,70.6,70.7,70.58,70.62,133286.3145258103,51.1179,51.1903,51.1034,51.1324,133286.3145
2015-10-06 09:30:00,70.81,70.81,70.01,70.17,165932.37294917964,51.2699,51.2699,50.6907,50.8065,165932.3729
2015-10-06 09:35:00,70.16,70.75,70.06,70.56,187497.99919967985,50.7993,51.2265,50.7269,51.0889,187497.9992
2015-10-06 09:40:00,70.56,71.18,70.56,71.15,71391.55662264905,51.0889,51.5378,51.0889,51.5161,71391.5566
2015-10-06 09:45:00,71.17,71.26,70.93,71.06,113108.24329731891,51.5306,51.5957,51.3568,51.4509,113108.2433
2015-10-06 09:50:00,71.04,71.3,71.04,71.19,92642.05682272908,51.4365,51.6247,51.4365,51.5451,92642.0568
2015-10-06 09:55:00,71.25,71.47,71.16,71.37,146387.55502200878,51.5885,51.7478,51.5233,51.6754,146387.555
2015-10-06 10:00:00,71.4,71.46,71.23,71.25,108625.45018007202,51.6971,51.7406,51.574,51.5885,108625.4502
2015-10-06 10:05:00,71.26,71.37,71.06,71.17,72617.04681872748,51.5957,51.6754,51.4509,51.5306,72617.0468
2015-10-06 10:10:00,71.14,71.29,71.08,71.24,98313.32533013204,51.5089,51.6175,51.4654,51.5813,98313.3253
2015-10-06 10:15:00,71.23,71.35,70.79,70.79,117603.04121648658,51.574,51.6609,51.2554,51.2554,117603.0412
2015-10-06 10:20:00,70.79,70.87,70.7,70.86,38319.32773109243,51.2554,51.3134,51.1903,51.3061,38319.3277
2015-10-06 10:25:00,70.84,70.97,70.81,70.82,73993.59743897559,51.2916,51.3858,51.2699,51.2772,73993.5974
2015-10-06 10:30:00,70.83,70.9,70.72,70.89,39981.992797118844,51.2844,51.3351,51.2048,51.3278,39981.9928
2015-10-06 10:35:00,70.88,71.0,70.75,70.99,53678.471388555416,51.3206,51.4075,51.2265,51.4003,53678.4714
2015-10-06 10:40:00,70.98,71.32,70.97,71.32,104519.80792316924,51.393,51.6392,51.3858,51.6392,104519.8079
2015-10-06 10:45:00,71.33,71.52,71.32,71.41,77120.84833933573,51.6464,51.784,51.6392,51.7044,77120.8483
2015-10-06 10:50:00,71.42,71.65,71.36,71.6,79700.88035214084,51.7116,51.8781,51.6682,51.8419,79700.8804
2015-10-06 10:55:00,71.6,71.61,71.43,71.47,52339.93597438975,51.8419,51.8492,51.7188,51.7478,52339.936
2015-10-06 11:00:00,71.48,71.82,71.45,71.79,52928.171268507394,51.755,52.0012,51.7333,51.9795,52928.1713
2015-10-06 11:05:00,71.8,71.92,71.75,71.85,65977.39095638254,51.9867,52.0736,51.9505,52.0229,65977.391
2015-10-06 11:10:00,71.84,72.17,71.83,72.15,71342.53701480592,52.0157,52.2546,52.0085,52.2402,71342.537
2015-10-06 11:15:00,72.17,72.43,72.11,72.37,61713.68547418967,52.2546,52.4429,52.2112,52.3994,61713.6855
2015-10-06 11:20:00,72.37,72.5,72.37,72.43,81820.72829131651,52.3994,52.4936,52.3994,52.4429,81820.7283
2015-10-06 11:25:00,72.41,72.67,72.39,72.64,65839.33573429371,52.4284,52.6167,52.4139,52.5949,65839.3357
2015-10-06 11:30:00,72.66,72.68,72.36,72.36,54277.711084433766,52.6094,52.6239,52.3922,52.3922,54277.7111
2015-10-06 11:35:00,72.38,72.38,71.96,72.02,70009.00360144056,52.4067,52.4067,52.1026,52.146,70009.0036
2015-10-06 11:40:00,72.0,72.02,71.9,71.91,49741.89675870348,52.1315,52.146,52.0591,52.0664,49741.8968
2015-10-06 11:45:00,71.92,72.09,71.85,72.08,57560.02400960383,52.0736,52.1967,52.0229,52.1895,57560.024
2015-10-06 11:50:00,72.08,72.22,72.06,72.14,35303.1212484994,52.1895,52.2908,52.175,52.2329,35303.1212
2015-10-06 11:55:00,72.14,72.21,72.01,72.09,42296.918767507,52.2329,52.2836,52.1388,52.1967,42296.9188
2015-10-06 12:00:00,72.09,72.19,72.08,72.12,26369.54781912765,52.1967,52.2691,52.1895,52.2184,26369.5478
2015-10-06 12:05:00,72.12,72.18,71.93,72.02,48287.31492597039,52.2184,52.2619,52.0809,52.146,48287.3149
2015-10-06 12:10:00,72.01,72.05,71.82,71.92,36525.61024409763,52.1388,52.1677,52.0012,52.0736,36525.6102
2015-10-06 12:15:00,71.93,71.99,71.87,71.89,46526.6106442577,52.0809,52.1243,52.0374,52.0519,46526.6106
2015-10-06 12:20:00,71.91,72.17,71.9,72.09,59985.994397759096,52.0664,52.2546,52.0591,52.1967,59985.9944
2015-10-06 12:25:00,72.09,72.19,72.03,72.11,34248.69947979191,52.1967,52.2691,52.1533,52.2112,34248.6995
2015-10-06 12:30:00,72.11,72.12,71.73,71.73,81764.70588235294,52.2112,52.2184,51.9361,51.9361,81764.7059
2015-10-06 12:35:00,71.71,71.88,71.66,71.8,34426.77070828331,51.9216,52.0447,51.8854,51.9867,34426.7707
2015-10-06 12:40:00,71.8,71.8,71.65,71.74,52486.99479791917,51.9867,51.9867,51.8781,51.9433,52486.9948
2015-10-06 12:45:00,71.74,71.95,71.71,71.91,41197.47899159663,51.9433,52.0953,51.9216,52.0664,41197.479
2015-10-06 12:50:00,71.92,72.06,71.91,72.03,23390.35614245698,52.0736,52.175,52.0664,52.1533,23390.3561
2015-10-06 12:55:00,72.03,72.04,71.87,72.04,34741.89675870348,52.1533,52.1605,52.0374,52.1605,34741.8968
2015-10-06 13:00:00,72.04,72.12,72.0,72.05,49921.968787515,52.1605,52.2184,52.1315,52.1677,49921.9688
2015-10-06 13:05:00,72.04,72.05,71.91,71.92,61768.70748299319,52.1605,52.1677,52.0664,52.0736,61768.7075
2015-10-06 13:10:00,71.91,71.94,71.78,71.91,58718.48739495798,52.0664,52.0881,51.9723,52.0664,58718.4874
2015-10-06 13:15:00,71.89,71.96,71.83,71.93,64305.72228891556,52.0519,52.1026,52.0085,52.0809,64305.7223
2015-10-06 13:20:00,71.91,71.98,71.79,71.85,48203.281312525,52.0664,52.1171,51.9795,52.0229,48203.2813
2015-10-06 13:25:00,71.85,71.93,71.67,71.7,94913.96558623448,52.0229,52.0809,51.8926,51.9143,94913.9656
2015-10-06 13:30:00,71.69,71.69,71.37,71.38,51961.78471388555,51.9071,51.9071,51.6754,51.6826,51961.7847
2015-10-06 13:35:00,71.39,71.39,71.21,71.34,67281.91276510604,51.6899,51.6899,51.5595,51.6537,67281.9128
2015-10-06 13:40:00,71.35,71.35,71.19,71.24,57869.147659063616,51.6609,51.6609,51.5451,51.5813,57869.1477
2015-10-06 13:45:00,71.23,71.35,71.08,71.34,56041.41656662664,51.574,51.6609,51.4654,51.6537,56041.4166
2015-10-06 13:50:00,71.32,71.41,71.27,71.41,41453.581432573024,51.6392,51.7044,51.603,51.7044,41453.5814
2015-10-06 13:55:00,71.4,71.42,71.21,71.27,41396.558623449375,51.6971,51.7116,51.5595,51.603,41396.5586
2015-10-06 14:00:00,71.27,71.45,71.27,71.38,41404.561824729884,51.603,51.7333,51.603,51.6826,41404.5618
2015-10-06 14:05:00,71.38,71.47,71.36,71.42,51257.50300120047,51.6826,51.7478,51.6682,51.7116,51257.503
2015-10-06 14:10:00,71.41,71.69,71.41,71.69,74055.62224889956,51.7044,51.9071,51.7044,51.9071,74055.6222
2015-10-06 14:15:00,71.7,71.87,71.58,71.85,95205.08203281312,51.9143,52.0374,51.8274,52.0229,95205.082
2015-10-06 14:20:00,71.84,71.84,71.72,71.77,37063.82553021208,52.0157,52.0157,51.9288,51.965,37063.8255
2015-10-06 14:25:00,71.77,71.83,71.68,71.71,62403.96158463385,51.965,52.0085,51.8998,51.9216,62403.9616
2015-10-06 14:30:00,71.71,71.77,71.53,71.53,47057.823129251694,51.9216,51.965,51.7912,51.7912,47057.8231
2015-10-06 14:35:00,71.52,71.66,71.52,71.63,45033.013205282106,51.784,51.8854,51.784,51.8636,45033.0132
2015-10-06 14:40:00,71.62,71.77,71.58,71.75,45121.04841936774,51.8564,51.965,51.8274,51.9505,45121.0484
2015-10-06 14:45:00,71.74,71.79,71.67,71.76,36488.59543817527,51.9433,51.9795,51.8926,51.9578,36488.5954
2015-10-06 14:50:00,71.77,71.85,71.56,71.58,52468.98759503801,51.965,52.0229,51.813,51.8274,52468.9876
2015-10-06 14:55:00,71.59,71.61,71.47,71.58,37185.87434973989,51.8347,51.8492,51.7478,51.8274,37185.8743
2015-10-06 15:00:00,71.57,71.79,71.56,71.77,40581.2324929972,51.8202,51.9795,51.813,51.965,40581.2325
2015-10-06 15:05:00,71.77,71.92,71.74,71.86,53195.27811124449,51.965,52.0736,51.9433,52.0302,53195.2781
2015-10-06 15:10:00,71.87,71.88,71.71,71.75,59794.91796718687,52.0374,52.0447,51.9216,51.9505,59794.918
2015-10-06 15:15:00,71.75,71.86,71.69,71.76,78163.26530612244,51.9505,52.0302,51.9071,51.9578,78163.2653
2015-10-06 15:20:00,71.75,71.88,71.68,71.82,114766.90676270508,51.9505,52.0447,51.8998,52.0012,114766.9068
2015-10-06 15:25:00,71.82,71.84,71.75,71.79,90735.29411764703,52.0012,52.0157,51.9505,51.9795,90735.2941
2015-10-06 15:30:00,71.79,71.89,71.78,71.84,116252.50100040017,51.9795,52.0519,51.9723,52.0157,116252.501
2015-10-06 15:35:00,71.83,71.84,71.71,71.77,111126.45058023208,52.0085,52.0157,51.9216,51.965,111126.4506
2015-10-06 15:40:00,71.78,71.81,71.66,71.67,116534.6138455382,51.9723,51.994,51.8854,51.8926,116534.6138
2015-10-06 15:45:00,71.66,71.76,71.62,71.72,136342.53701480592,51.8854,51.9578,51.8564,51.9288,136342.537
2015-10-06 15:50:00,71.72,71.73,71.66,71.66,127106.84273709482,51.9288,51.9361,51.8854,51.8854,127106.8427
2015-10-06 15:55:00,71.66,71.67,71.48,71.56,310489.1956782713,51.8854,51.8926,51.755,51.813,310489.1957
2015-10-07 09:30:00,72.68,73.07,72.6,73.0,153831.5326130452,52.6239,52.9063,52.566,52.8556,153831.5326
2015-10-07 09:35:00,73.0,73.56,72.94,73.25,135647.25890356142,52.8556,53.2611,52.8122,53.0366,135647.2589
2015-10-07 09:40:00,73.23,73.38,73.0,73.32,111082.43297318926,53.0221,53.1307,52.8556,53.0873,111082.433
2015-10-07 09:45:00,73.33,73.45,73.15,73.32,111237.4949979992,53.0945,53.1814,52.9642,53.0873,111237.495
2015-10-07 09:50:00,73.3,73.33,72.67,72.73,177440.9763905562,53.0728,53.0945,52.6167,52.6601,177440.9764
2015-10-07 09:55:00,72.78,72.97,72.58,72.92,96243.49739895956,52.6963,52.8339,52.5515,52.7977,96243.4974
2015-10-07 10:00:00,72.95,73.43,72.95,73.3,59825.93037214885,52.8194,53.1669,52.8194,53.0728,59825.9304
2015-10-07 10:05:00,73.3,73.36,72.91,73.17,73274.30972388954,53.0728,53.1163,52.7904,52.9787,73274.3097
2015-10-07 10:10:00,73.21,73.27,72.97,73.06,74836.93477390955,53.0076,53.0511,52.8339,52.899,74836.9348
2015-10-07 10:15:00,73.06,73.08,72.77,72.8,103219.28771508604,52.899,52.9135,52.6891,52.7108,103219.2877
2015-10-07 10:20:00,72.8,73.11,72.67,73.0,110693.27731092436,52.7108,52.9352,52.6167,52.8556,110693.2773
2015-10-07 10:25:00,73.0,73.15,72.78,73.08,61188.47539015605,52.8556,52.9642,52.6963,52.9135,61188.4754
2015-10-07 10:30:00,73.09,73.1,72.18,72.24,94324.72989195675,52.9208,52.928,52.2619,52.3053,94324.7299
2015-10-07 10:35:00,72.28,72.54,72.18,72.52,219673.8695478191,52.3343,52.5225,52.2619,52.508,219673.8695
2015-10-07 10:40:00,72.48,72.48,71.74,71.88,89535.81432573029,52.4791,52.4791,51.9433,52.0447,89535.8143
2015-10-07 10:45:00,71.9,72.19,71.79,71.93,130030.0120048019,52.0591,52.2691,51.9795,52.0809,130030.012
2015-10-07 10:50:00,71.93,72.52,71.93,72.52,154991.99679871948,52.0809,52.508,52.0809,52.508,154991.9968
2015-10-07 10:55:00,72.54,72.63,72.4,72.55,63471.38855542216,52.5225,52.5877,52.4212,52.5298,63471.3886
2015-10-07 11:00:00,72.55,72.55,72.24,72.26,152467.98719487793,52.5298,52.5298,52.3053,52.3198,152467.9872
2015-10-07 11:05:00,72.23,72.25,71.72,71.89,82874.14965986394,52.2981,52.3126,51.9288,52.0519,82874.1497
2015-10-07 11:10:00,71.9,71.92,71.61,71.77,42019.80792316926,52.0591,52.0736,51.8492,51.965,42019.8079
2015-10-07 11:15:00,71.73,71.92,71.67,71.84,52402.96118447378,51.9361,52.0736,51.8926,52.0157,52402.9612
2015-10-07 11:20:00,71.82,71.82,71.49,71.49,60615.24609843937,52.0012,52.0012,51.7623,51.7623,60615.2461
2015-10-07 11:25:00,71.51,71.58,71.26,71.58,93661.46458583431,51.7768,51.8274,51.5957,51.8274,93661.4646
2015-10-07 11:30:00,71.56,71.59,71.38,71.56,121127.45098039214,51.813,51.8347,51.6826,51.813,121127.451
2015-10-07 11:35:00,71.57,71.95,71.56,71.77,177838.13525410162,51.8202,52.0953,51.813,51.965,177838.1353
2015-10-07 11:40:00,71.76,71.76,71.5,71.52,71288.51540616246,51.9578,51.9578,51.7695,51.784,71288.5154
2015-10-07 11:45:00,71.54,71.72,71.44,71.54,68787.51500600239,51.7985,51.9288,51.7261,51.7985,68787.515
2015-10-07 11:50:00,71.52,71.54,71.4,71.52,46339.535814325725,51.784,51.7985,51.6971,51.784,46339.5358
2015-10-07 11:55:00,71.53,72.21,71.5,72.09,61698.67947178871,51.7912,52.2836,51.7695,52.1967,61698.6795
2015-10-07 12:00:00,72.09,72.28,72.06,72.23,47826.13045218087,52.1967,52.3343,52.175,52.2981,47826.1305
2015-10-07 12:05:00,72.2,72.24,72.02,72.06,60511.20448179271,52.2764,52.3053,52.146,52.175,60511.2045
2015-10-07 12:10:00,72.07,72.37,71.97,72.37,54791.91676670668,52.1822,52.3994,52.1098,52.3994,54791.9168
2015-10-07 12:15:00,72.38,72.4,72.01,72.02,29225.69027611044,52.4067,52.4212,52.1388,52.146,29225.6903
2015-10-07 12:20:00,72.01,72.02,71.8,71.8,22209.88395358143,52.1388,52.146,51.9867,51.9867,22209.884
2015-10-07 12:25:00,71.81,71.92,71.63,71.92,49656.86274509804,51.994,52.0736,51.8636,52.0736,49656.8627
2015-10-07 12:30:00,71.94,72.02,71.85,71.91,65917.36694677871,52.0881,52.146,52.0229,52.0664,65917.3669
2015-10-07 12:35:00,71.93,72.01,71.75,71.79,42114.84593837534,52.0809,52.1388,51.9505,51.9795,42114.8459
2015-10-07 12:40:00,71.8,72.15,71.68,72.14,33266.30652260904,51.9867,52.2402,51.8998,52.2329,33266.3065
2015-10-07 12:45:00,72.16,72.16,71.97,72.07,42743.09723889556,52.2474,52.2474,52.1098,52.1822,42743.0972
2015-10-07 12:50:00,72.06,72.1,71.78,71.87,37709.083633453374,52.175,52.2039,51.9723,52.0374,37709.0836
2015-10-07 12:55:00,71.87,72.07,71.85,72.03,29282.71308523409,52.0374,52.1822,52.0229,52.1533,29282.7131
2015-10-07 13:00:00,72.03,72.2,71.94,72.02,38302.320928371344,52.1533,52.2764,52.0881,52.146,38302.3209
2015-10-07 13:05:00,72.01,72.26,72.0,72.26,16569.627851140453,52.1388,52.3198,52.1315,52.3198,16569.6279
2015-10-07 13:10:00,72.25,72.4,72.25,72.35,24533.81352541016,52.3126,52.4212,52.3126,52.385,24533.8135
2015-10-07 13:15:00,72.35,72.38,72.26,72.27,24987.99519807923,52.385,52.4067,52.3198,52.327,24987.9952
2015-10-07 13:20:00,72.25,72.29,72.06,72.16,18372.34893957583,52.3126,52.3415,52.175,52.2474,18372.3489
2015-10-07 13:25:00,72.16,72.38,72.13,72.32,34597.839135654256,52.2474,52.4067,52.2257,52.3632,34597.8391
2015-10-07 13:30:00,72.32,72.53,72.32,72.44,36280.51220488195,52.3632,52.5153,52.3632,52.4501,36280.5122
2015-10-07 13:35:00,72.46,72.52,72.32,72.32,37535.01400560224,52.4646,52.508,52.3632,52.3632,37535.014
2015-10-07 13:40:00,72.32,72.58,72.31,72.57,32353.94157663065,52.3632,52.5515,52.356,52.5443,32353.9416
2015-10-07 13:45:00,72.56,72.57,72.33,72.42,55048.01920768306,52.537,52.5443,52.3705,52.4356,55048.0192
2015-10-07 13:50:00,72.4,72.42,72.3,72.34,30249.09963985594,52.4212,52.4356,52.3488,52.3777,30249.0996
2015-10-07 13:55:00,72.36,72.56,72.36,72.36,36266.50660264105,52.3922,52.537,52.3922,52.3922,36266.5066
2015-10-07 14:00:00,72.37,72.64,72.35,72.6,34023.60944377751,52.3994,52.5949,52.385,52.566,34023.6094
2015-10-07 14:05:00,72.63,72.66,72.4,72.4,30346.138455382148,52.5877,52.6094,52.4212,52.4212,30346.1385
2015-10-07 14:10:00,72.41,72.41,72.18,72.23,28893.557422969185,52.4284,52.4284,52.2619,52.2981,28893.5574
2015-10-07 14:15:00,72.25,72.46,72.25,72.45,66340.5362144858,52.3126,52.4646,52.3126,52.4574,66340.5362
2015-10-07 14:20:00,72.43,72.47,72.18,72.26,32309.92396958783,52.4429,52.4718,52.2619,52.3198,32309.924
2015-10-07 14:25:00,72.24,72.24,72.05,72.09,29754.90196078431,52.3053,52.3053,52.1677,52.1967,29754.902
2015-10-07 14:30:00,72.1,72.25,72.05,72.08,34192.67707082833,52.2039,52.3126,52.1677,52.1895,34192.6771
2015-10-07 14:35:00,72.09,72.19,72.02,72.14,46652.66106442577,52.1967,52.2691,52.146,52.2329,46652.6611
2015-10-07 14:40:00,72.13,72.36,72.12,72.27,70423.16926770708,52.2257,52.3922,52.2184,52.327,70423.1693
2015-10-07 14:45:00,72.25,72.3,71.99,72.0,78498.39935974388,52.3126,52.3488,52.1243,52.1315,78498.3994
2015-10-07 14:50:00,72.01,72.01,71.78,71.85,108178.2713085234,52.1388,52.1388,51.9723,52.0229,108178.2713
2015-10-07 14:55:00,71.85,71.94,71.64,71.66,115423.16926770708,52.0229,52.0881,51.8709,51.8854,115423.1693
2015-10-07 15:00:00,71.66,71.71,71.53,71.63,148897.5590236094,51.8854,51.9216,51.7912,51.8636,148897.559
2015-10-07 15:05:00,71.62,71.62,71.36,71.38,162986.1944777911,51.8564,51.8564,51.6682,51.6826,162986.1945
2015-10-07 15:10:00,71.37,71.52,71.36,71.39,161245.49819927968,51.6754,51.784,51.6682,51.6899,161245.4982
2015-10-07 15:15:00,71.39,71.44,71.23,71.26,192927.1708683473,51.6899,51.7261,51.574,51.5957,192927.1709
2015-10-07 15:20:00,71.25,71.29,71.14,71.28,123766.50660264103,51.5885,51.6175,51.5089,51.6102,123766.5066
2015-10-07 15:25:00,71.28,71.44,71.08,71.15,146216.48659463783,51.6102,51.7261,51.4654,51.5161,146216.4866
2015-10-07 15:30:00,71.15,71.32,71.1,71.24,189782.91316526607,51.5161,51.6392,51.4799,51.5813,189782.9132
2015-10-07 15:35:00,71.23,71.47,71.23,71.46,159878.95158063225,51.574,51.7478,51.574,51.7406,159878.9516
2015-10-07 15:40:00,71.46,71.79,71.43,71.77,138183.2733093237,51.7406,51.9795,51.7188,51.965,138183.2733
2015-10-07 15:45:00,71.79,71.8,71.56,71.77,164916.96678671468,51.9795,51.9867,51.813,51.965,164916.9668
2015-10-07 15:50:00,71.76,71.76,71.69,71.76,167547.01880752298,51.9578,51.9578,51.9071,51.9578,167547.0188
2015-10-07 15:55:00,71.75,71.86,71.73,71.86,211343.537414966,51.9505,52.0302,51.9361,52.0302,211343.5374
2015-10-08 09:30:00,71.82,72.65,71.73,72.41,121462.5850340136,52.0012,52.6022,51.9361,52.4284,121462.585
2015-10-08 09:35:00,72.45,72.62,72.06,72.06,95375.150060024,52.4574,52.5805,52.175,52.175,95375.1501
2015-10-08 09:40:00,72.01,72.2,71.85,71.99,52743.09723889555,52.1388,52.2764,52.0229,52.1243,52743.0972
2015-10-08 09:45:00,72.0,72.09,71.87,71.99,50304.12164865946,52.1315,52.1967,52.0374,52.1243,50304.1216
2015-10-08 09:50:00,71.97,72.22,71.89,72.16,44231.69267707082,52.1098,52.2908,52.0519,52.2474,44231.6927
2015-10-08 09:55:00,72.15,72.22,71.96,71.97,65198.07923169267,52.2402,52.2908,52.1026,52.1098,65198.0792
2015-10-08 10:00:00,71.97,72.25,71.9,71.94,41151.46058423369,52.1098,52.3126,52.0591,52.0881,41151.4606
2015-10-08 10:05:00,71.93,72.18,71.79,72.02,39611.84473789515,52.0809,52.2619,51.9795,52.146,39611.8447
2015-10-08 10:10:00,71.99,72.21,71.99,72.13,60433.173269307714,52.1243,52.2836,52.1243,52.2257,60433.1733
2015-10-08 10:15:00,72.13,72.19,71.84,71.84,56353.54141656662,52.2257,52.2691,52.0157,52.0157,56353.5414
2015-10-08 10:20:00,71.83,71.91,71.74,71.85,42828.13125250099,52.0085,52.0664,51.9433,52.0229,42828.1313
2015-10-08 10:25:00,71.86,71.87,71.55,71.55,25491.196478591435,52.0302,52.0374,51.8057,51.8057,25491.1965
2015-10-08 10:30:00,71.58,71.78,71.56,71.69,43211.28451380552,51.8274,51.9723,51.813,51.9071,43211.2845
2015-10-08 10:35:00,71.69,71.87,71.69,71.85,33690.47619047618,51.9071,52.0374,51.9071,52.0229,33690.4762
2015-10-08 10:40:00,71.85,71.89,71.74,71.82,47502.00080032012,52.0229,52.0519,51.9433,52.0012,47502.0008
2015-10-08 10:45:00,71.82,71.9,71.62,71.64,57274.90996398559,52.0012,52.0591,51.8564,51.8709,57274.91
2015-10-08 10:50:00,71.64,71.88,71.6,71.84,51753.70148059223,51.8709,52.0447,51.8419,52.0157,51753.7015
2015-10-08 10:55:00,71.87,72.04,71.74,71.98,36517.60704281712,52.0374,52.1605,51.9433,52.1171,36517.607
2015-10-08 11:00:00,71.97,72.03,71.79,71.98,41090.43617446978,52.1098,52.1533,51.9795,52.1171,41090.4362
2015-10-08 11:05:00,71.98,72.05,71.92,72.02,23238.29531812725,52.1171,52.1677,52.0736,52.146,23238.2953
2015-10-08 11:10:00,72.03,72.21,72.03,72.17,38734.49379751901,52.1533,52.2836,52.1533,52.2546,38734.4938
2015-10-08 11:15:00,72.17,72.19,72.01,72.1,39082.63305322128,52.2546,52.2691,52.1388,52.2039,39082.6331
2015-10-08 11:20:00,72.13,72.41,72.1,72.24,32147.85914365746,52.2257,52.4284,52.2039,52.3053,32147.8591
2015-10-08 11:25:00,72.23,72.56,72.23,72.52,36626.6506602641,52.2981,52.537,52.2981,52.508,36626.6507
2015-10-08 11:30:00,72.51,72.57,72.36,72.36,30991.396558623444,52.5008,52.5443,52.3922,52.3922,30991.3966
2015-10-08 11:35:00,72.36,72.44,72.27,72.27,23831.532613045216,52.3922,52.4501,52.327,52.327,23831.5326
2015-10-08 11:40:00,72.29,72.29,72.09,72.15,16494.59783913565,52.3415,52.3415,52.1967,52.2402,16494.5978
2015-10-08 11:45:00,72.13,72.25,72.12,72.14,22758.10324129652,52.2257,52.3126,52.2184,52.2329,22758.1032
2015-10-08 11:50:00,72.13,72.31,72.12,72.27,41397.55902360944,52.2257,52.356,52.2184,52.327,41397.559
2015-10-08 11:55:00,72.25,72.47,72.25,72.42,24101.6406562625,52.3126,52.4718,52.3126,52.4356,24101.6407
2015-10-08 12:00:00,72.42,72.83,72.38,72.81,35359.143657462984,52.4356,52.7325,52.4067,52.718,35359.1437
2015-10-08 12:05:00,72.79,72.83,72.61,72.82,59884.95398159263,52.7035,52.7325,52.5732,52.7253,59884.954
2015-10-08 12:10:00,72.83,72.96,72.79,72.85,33084.233693477385,52.7325,52.8266,52.7035,52.747,33084.2337
2015-10-08 12:15:00,72.84,72.86,72.71,72.71,42522.00880352141,52.7397,52.7542,52.6456,52.6456,42522.0088
2015-10-08 12:20:00,72.72,73.02,72.69,72.97,42353.94157663065,52.6529,52.8701,52.6311,52.8339,42353.9416
2015-10-08 12:25:00,72.96,72.96,72.85,72.87,62690.07603041216,52.8266,52.8266,52.747,52.7615,62690.076
2015-10-08 12:30:00,72.89,73.12,72.87,73.11,40436.17446978791,52.7759,52.9425,52.7615,52.9352,40436.1745
2015-10-08 12:35:00,73.12,73.2,73.03,73.05,56195.4781912765,52.9425,53.0004,52.8773,52.8918,56195.4782
2015-10-08 12:40:00,73.07,73.16,73.06,73.12,51801.7206882753,52.9063,52.9714,52.899,52.9425,51801.7207
2015-10-08 12:45:00,73.12,73.13,72.88,72.92,55232.09283713485,52.9425,52.9497,52.7687,52.7977,55232.0928
2015-10-08 12:50:00,72.92,73.01,72.86,72.94,63253.30132052821,52.7977,52.8628,52.7542,52.8122,63253.3013
2015-10-08 12:55:00,72.93,73.01,72.91,72.94,55243.09723889555,52.8049,52.8628,52.7904,52.8122,55243.0972
2015-10-08 13:00:00,72.95,73.08,72.93,73.07,41851.74069627851,52.8194,52.9135,52.8049,52.9063,41851.7407
2015-10-08 13:05:00,73.05,73.28,73.05,73.25,31710.68427370948,52.8918,53.0583,52.8918,53.0366,31710.6843
2015-10-08 13:10:00,73.25,73.3,73.12,73.24,68160.26410564224,53.0366,53.0728,52.9425,53.0294,68160.2641
2015-10-08 13:15:00,73.24,73.29,73.12,73.26,141329.53181272506,53.0294,53.0656,52.9425,53.0438,141329.5318
2015-10-08 13:20:00,73.25,73.44,73.24,73.36,127168.8675470188,53.0366,53.1742,53.0294,53.1163,127168.8675
2015-10-08 13:25:00,73.35,73.37,73.14,73.14,50883.35334133653,53.109,53.1235,52.957,52.957,50883.3533
2015-10-08 13:30:00,73.15,73.4,73.14,73.36,108678.4713885554,52.9642,53.1452,52.957,53.1163,108678.4714
2015-10-08 13:35:00,73.37,73.45,73.36,73.41,34701.88075230092,53.1235,53.1814,53.1163,53.1525,34701.8808
2015-10-08 13:40:00,73.39,73.4,73.21,73.24,42924.16966786714,53.138,53.1452,53.0076,53.0294,42924.1697
2015-10-08 13:45:00,73.22,73.27,73.19,73.22,21320.52821128452,53.0149,53.0511,52.9932,53.0149,21320.5282
2015-10-08 13:50:00,73.21,73.26,73.14,73.19,31012.40496198479,53.0076,53.0438,52.957,52.9932,31012.405
2015-10-08 13:55:00,73.19,73.27,73.19,73.26,22180.87234893957,52.9932,53.0511,52.9932,53.0438,22180.8723
2015-10-08 14:00:00,73.25,73.51,73.22,73.45,119881.95278111244,53.0366,53.2249,53.0149,53.1814,119881.9528
2015-10-08 14:05:00,73.45,73.49,73.15,73.23,75051.02040816325,53.1814,53.2104,52.9642,53.0221,75051.0204
2015-10-08 14:10:00,73.26,73.44,73.26,73.43,71270.50820328131,53.0438,53.1742,53.0438,53.1669,71270.5082
2015-10-08 14:15:00,73.45,73.57,73.38,73.51,45121.04841936774,53.1814,53.2683,53.1307,53.2249,45121.0484
2015-10-08 14:20:00,73.51,73.59,73.48,73.55,33158.26330532212,53.2249,53.2828,53.2031,53.2538,33158.2633
2015-10-08 14:25:00,73.54,73.64,73.43,73.62,57431.97278911564,53.2466,53.319,53.1669,53.3045,57431.9728
2015-10-08 14:30:00,73.64,73.86,73.61,73.8,83885.55422168867,53.319,53.4783,53.2973,53.4348,83885.5542
2015-10-08 14:35:00,73.81,73.82,73.62,73.68,58818.52741096438,53.4421,53.4493,53.3045,53.3479,58818.5274
2015-10-08 14:40:00,73.68,73.79,73.62,73.63,52992.19687875149,53.3479,53.4276,53.3045,53.3117,52992.1969
2015-10-08 14:45:00,73.63,73.71,73.58,73.7,55802.320928371344,53.3117,53.3697,53.2755,53.3624,55802.3209
2015-10-08 14:50:00,73.7,73.82,73.69,73.71,67088.83553421368,53.3624,53.4493,53.3552,53.3697,67088.8355
2015-10-08 14:55:00,73.7,73.81,73.66,73.7,78231.29251700679,53.3624,53.4421,53.3335,53.3624,78231.2925
2015-10-08 15:00:00,73.68,73.92,73.67,73.9,65643.25730292116,53.3479,53.5217,53.3407,53.5072,65643.2573
2015-10-08 15:05:00,73.91,74.01,73.87,73.93,130682.27290916366,53.5145,53.5869,53.4855,53.529,130682.2729
2015-10-08 15:10:00,73.94,74.1,73.92,74.08,118080.23209283712,53.5362,53.652,53.5217,53.6376,118080.2321
2015-10-08 15:15:00,74.09,74.23,74.06,74.12,147727.0908363345,53.6448,53.7462,53.6231,53.6665,147727.0908
2015-10-08 15:20:00,74.13,74.16,74.03,74.09,134557.8231292517,53.6738,53.6955,53.6014,53.6448,134557.8231
2015-10-08 15:25:00,74.09,74.1,73.91,74.07,144207.68307322927,53.6448,53.652,53.5145,53.6303,144207.6831
2015-10-08 15:30:00,74.08,74.16,74.0,74.15,159702.88115246096,53.6376,53.6955,53.5796,53.6882,159702.8812
2015-10-08 15:35:00,74.14,74.15,73.92,73.93,134035.61424569826,53.681,53.6882,53.5217,53.529,134035.6142
2015-10-08 15:40:00,73.92,74.05,73.9,74.05,167035.8143257303,53.5217,53.6158,53.5072,53.6158,167035.8143
2015-10-08 15:45:00,74.05,74.07,73.95,73.97,115384.15366146456,53.6158,53.6303,53.5434,53.5579,115384.1537
2015-10-08 15:50:00,73.97,74.03,73.93,74.03,174444.77791116445,53.5579,53.6014,53.529,53.6014,174444.7779
2015-10-08 15:55:00,74.02,74.13,73.95,74.03,300206.08243297314,53.5941,53.6738,53.5434,53.6014,300206.0824
2015-10-09 09:30:00,74.23,74.4,73.83,73.83,146563.62545018006,53.7462,53.8693,53.4566,53.4566,146563.6255
2015-10-09 09:35:00,73.83,74.12,73.78,73.8,102204.8819527811,53.4566,53.6665,53.4204,53.4348,102204.882
2015-10-09 09:40:00,73.81,73.94,73.6,73.94,85781.31252501,53.4421,53.5362,53.29,53.5362,85781.3125
2015-10-09 09:45:00,73.93,74.23,73.57,74.07,231780.712284914,53.529,53.7462,53.2683,53.6303,231780.7123
2015-10-09 09:50:00,74.1,74.48,74.07,74.29,104727.89115646256,53.652,53.9272,53.6303,53.7896,104727.8912
2015-10-09 09:55:00,74.28,74.61,74.24,74.39,73555.42216886755,53.7824,54.0213,53.7534,53.862,73555.4222
2015-10-09 10:00:00,74.36,74.53,74.06,74.07,111228.49139655862,53.8403,53.9634,53.6231,53.6303,111228.4914
2015-10-09 10:05:00,74.04,74.06,73.47,73.48,81516.60664265705,53.6086,53.6231,53.1959,53.2031,81516.6066
2015-10-09 10:10:00,73.47,73.93,73.34,73.77,110174.06962785112,53.1959,53.529,53.1018,53.4131,110174.0696
2015-10-09 10:15:00,73.75,73.94,73.62,73.89,116717.68707482993,53.3986,53.5362,53.3045,53.5,116717.6871
2015-10-09 10:20:00,73.87,74.16,73.84,73.9,91070.4281712685,53.4855,53.6955,53.4638,53.5072,91070.4282
2015-10-09 10:25:00,73.9,74.11,73.83,74.06,56995.798319327725,53.5072,53.6593,53.4566,53.6231,56995.7983
2015-10-09 10:30:00,74.05,74.32,74.05,74.21,38031.212484994,53.6158,53.8113,53.6158,53.7317,38031.2125
2015-10-09 10:35:00,74.19,74.21,73.98,74.05,34590.83633453381,53.7172,53.7317,53.5652,53.6158,34590.8363
2015-10-09 10:40:00,74.05,74.1,73.81,73.98,75021.00840336134,53.6158,53.652,53.4421,53.5652,75021.0084
2015-10-09 10:45:00,74.0,74.28,73.99,74.01,100167.06682673068,53.5796,53.7824,53.5724,53.5869,100167.0668
2015-10-09 10:50:00,74.04,74.09,73.92,74.04,47433.973589435765,53.6086,53.6448,53.5217,53.6086,47433.9736
2015-10-09 10:55:00,74.06,74.35,74.06,74.25,146910.76430572226,53.6231,53.8331,53.6231,53.7607,146910.7643
2015-10-09 11:00:00,74.23,74.24,73.99,74.09,64703.88155262104,53.7462,53.7534,53.5724,53.6448,64703.8816
2015-10-09 11:05:00,74.08,74.13,73.96,74.02,37970.188075230086,53.6376,53.6738,53.5507,53.5941,37970.1881
2015-10-09 11:10:00,74.0,74.06,73.79,73.85,61652.66106442577,53.5796,53.6231,53.4276,53.471,61652.6611
2015-10-09 11:15:00,73.85,73.93,73.66,73.69,92049.81992797118,53.471,53.529,53.3335,53.3552,92049.8199
2015-10-09 11:20:00,73.7,73.8,73.57,73.58,57330.93237294917,53.3624,53.4348,53.2683,53.2755,57330.9324
2015-10-09 11:25:00,73.6,73.82,73.59,73.78,126081.4325730292,53.29,53.4493,53.2828,53.4204,126081.4326
2015-10-09 11:30:00,73.77,73.77,73.53,73.64,104300.72028811523,53.4131,53.4131,53.2393,53.319,104300.7203
2015-10-09 11:35:00,73.66,73.68,73.43,73.49,40531.212484994,53.3335,53.3479,53.1669,53.2104,40531.2125
2015-10-09 11:40:00,73.48,73.55,73.33,73.5,146132.45298119247,53.2031,53.2538,53.0945,53.2176,146132.453
2015-10-09 11:45:00,73.51,73.75,73.47,73.63,35502.20088035214,53.2249,53.3986,53.1959,53.3117,35502.2009
2015-10-09 11:50:00,73.62,73.84,73.46,73.58,112256.90276110444,53.3045,53.4638,53.1887,53.2755,112256.9028
2015-10-09 11:55:00,73.57,73.8,73.54,73.77,54770.90836334533,53.2683,53.4348,53.2466,53.4131,54770.9084
2015-10-09 12:00:00,73.77,74.03,73.75,73.83,51535.61424569827,53.4131,53.6014,53.3986,53.4566,51535.6142
2015-10-09 12:05:00,73.84,73.91,73.69,73.82,30650.26010404161,53.4638,53.5145,53.3552,53.4493,30650.2601
2015-10-09 12:10:00,73.82,73.89,73.73,73.84,40883.35334133653,53.4493,53.5,53.3841,53.4638,40883.3533
2015-10-09 12:15:00,73.82,73.86,73.7,73.77,36254.50180072028,53.4493,53.4783,53.3624,53.4131,36254.5018
2015-10-09 12:20:00,73.78,73.97,73.72,73.83,34222.689075630245,53.4204,53.5579,53.3769,53.4566,34222.6891
2015-10-09 12:25:00,73.84,74.18,73.8,74.1,53077.230892356936,53.4638,53.71,53.4348,53.652,53077.2309
2015-10-09 12:30:00,74.08,74.15,73.87,73.97,42686.07442977191,53.6376,53.6882,53.4855,53.5579,42686.0744
2015-10-09 12:35:00,73.98,73.99,73.82,73.93,24967.987194877947,53.5652,53.5724,53.4493,53.529,24967.9872
2015-10-09 12:40:00,73.96,74.04,73.88,73.91,39562.82513005201,53.5507,53.6086,53.4928,53.5145,39562.8251
2015-10-09 12:45:00,73.92,74.0,73.92,73.95,34151.660664265706,53.5217,53.5796,53.5217,53.5434,34151.6607
2015-10-09 12:50:00,73.95,74.01,73.9,73.96,49874.949979992,53.5434,53.5869,53.5072,53.5507,49874.95
2015-10-09 12:55:00,73.97,74.09,73.93,74.05,38846.538615446174,53.5579,53.6448,53.529,53.6158,38846.5386
2015-10-09 13:00:00,74.05,74.19,74.02,74.08,57646.058423369344,53.6158,53.7172,53.5941,53.6376,57646.0584
2015-10-09 13:05:00,74.07,74.1,73.96,74.02,27980.19207683073,53.6303,53.652,53.5507,53.5941,27980.1921
2015-10-09 13:10:00,73.99,73.99,73.86,73.91,23162.264905962384,53.5724,53.5724,53.4783,53.5145,23162.2649
2015-10-09 13:15:00,73.91,73.97,73.89,73.93,45407.162865146056,53.5145,53.5579,53.5,53.529,45407.1629
2015-10-09 13:20:00,73.93,73.97,73.86,73.96,20589.235694277708,53.529,53.5579,53.4783,53.5507,20589.2357
2015-10-09 13:25:00,73.96,73.96,73.84,73.85,15202.080832332931,53.5507,53.5507,53.4638,53.471,15202.0808
2015-10-09 13:30:00,73.84,73.84,73.69,73.7,20544.217687074823,53.4638,53.4638,53.3552,53.3624,20544.2177
2015-10-09 13:35:00,73.69,73.73,73.59,73.66,27985.194077631048,53.3552,53.3841,53.2828,53.3335,27985.1941
2015-10-09 13:40:00,73.65,73.65,73.5,73.59,30693.277310924368,53.3262,53.3262,53.2176,53.2828,30693.2773
2015-10-09 13:45:00,73.59,73.73,73.58,73.68,41349.53981592637,53.2828,53.3841,53.2755,53.3479,41349.5398
2015-10-09 13:50:00,73.67,73.73,73.6,73.61,27207.8831532613,53.3407,53.3841,53.29,53.2973,27207.8832
2015-10-09 13:55:00,73.62,73.64,73.5,73.5,25666.26650660264,53.3045,53.319,53.2176,53.2176,25666.2665
2015-10-09 14:00:00,73.52,73.67,73.52,73.56,51469.58783513405,53.2321,53.3407,53.2321,53.2611,51469.5878
2015-10-09 14:05:00,73.56,73.65,73.55,73.56,44752.90116046418,53.2611,53.3262,53.2538,53.2611,44752.9012
2015-10-09 14:10:00,73.55,73.6,73.53,73.55,36369.54781912765,53.2538,53.29,53.2393,53.2538,36369.5478
2015-10-09 14:15:00,73.54,73.69,73.53,73.63,38914.56582633053,53.2466,53.3552,53.2393,53.3117,38914.5658
2015-10-09 14:20:00,73.64,73.67,73.54,73.55,24213.685474189675,53.319,53.3407,53.2466,53.2538,24213.6855
2015-10-09 14:25:00,73.54,73.76,73.54,73.76,25589.235694277708,53.2466,53.4059,53.2466,53.4059,25589.2357
2015-10-09 14:30:00,73.75,73.77,73.69,73.75,24335.734293717484,53.3986,53.4131,53.3552,53.3986,24335.7343
2015-10-09 14:35:00,73.75,73.81,73.7,73.79,25321.128451380548,53.3986,53.4421,53.3624,53.4276,25321.1285
2015-10-09 14:40:00,73.79,73.89,73.79,73.81,21187.474989996,53.4276,53.5,53.4276,53.4421,21187.475
2015-10-09 14:45:00,73.81,73.84,73.76,73.82,23450.38015206082,53.4421,53.4638,53.4059,53.4493,23450.3802
2015-10-09 14:50:00,73.83,73.9,73.81,73.84,37697.078831532606,53.4566,53.5072,53.4421,53.4638,37697.0788
2015-10-09 14:55:00,73.83,73.84,73.73,73.78,27291.91676670668,53.4566,53.4638,53.3841,53.4204,27291.9168
2015-10-09 15:00:00,73.78,73.8,73.69,73.72,39634.85394157663,53.4204,53.4348,53.3552,53.3769,39634.8539
2015-10-09 15:05:00,73.73,73.76,73.69,73.69,31836.734693877548,53.3841,53.4059,53.3552,53.3552,31836.7347
2015-10-09 15:10:00,73.7,73.71,73.56,73.64,39797.91916766706,53.3624,53.3697,53.2611,53.319,39797.9192
2015-10-09 15:15:00,73.63,73.73,73.58,73.65,44029.61184473789,53.3117,53.3841,53.2755,53.3262,44029.6118
2015-10-09 15:20:00,73.66,73.7,73.58,73.6,52450.98039215686,53.3335,53.3624,53.2755,53.29,52450.9804
2015-10-09 15:25:00,73.6,73.67,73.58,73.58,60827.33093237294,53.29,53.3407,53.2755,53.2755,60827.3309
2015-10-09 15:30:00,73.59,73.75,73.58,73.75,61079.43177270908,53.2828,53.3986,53.2755,53.3986,61079.4318
2015-10-09 15:35:00,73.74,73.81,73.68,73.68,68339.33573429371,53.3914,53.4421,53.3479,53.3479,68339.3357
2015-10-09 15:40:00,73.69,73.79,73.68,73.78,95203.081232493,53.3552,53.4276,53.3479,53.4204,95203.0812
2015-10-09 15:45:00,73.79,73.8,73.67,73.67,83860.54421768707,53.4276,53.4348,53.3407,53.3407,83860.5442
2015-10-09 15:50:00,73.67,73.71,73.63,73.66,72895.15806322529,53.3407,53.3697,53.3117,53.3335,72895.1581
2015-10-09 15:55:00,73.66,73.73,73.57,73.59,283534.4137655062,53.3335,53.3841,53.2683,53.2828,283534.4138
2015-10-12 09:30:00,73.78,73.87,73.27,73.3,55335.13405362144,53.4204,53.4855,53.0511,53.0728,55335.1341
2015-10-12 09:35:00,73.3,73.46,73.07,73.33,24900.96038415366,53.0728,53.1887,52.9063,53.0945,24900.9604
2015-10-12 09:40:00,73.3,73.41,72.91,72.99,64105.64225690276,53.0728,53.1525,52.7904,52.8484,64105.6423
2015-10-12 09:45:00,72.97,73.04,72.82,72.87,64112.645058023205,52.8339,52.8846,52.7253,52.7615,64112.6451
2015-10-12 09:50:00,72.88,72.97,72.67,72.91,46047.41896758703,52.7687,52.8339,52.6167,52.7904,46047.419
2015-10-12 09:55:00,72.91,73.07,72.81,72.83,100650.2601040416,52.7904,52.9063,52.718,52.7325,100650.2601
2015-10-12 10:00:00,72.8,73.1,72.68,73.1,59689.87595038015,52.7108,52.928,52.6239,52.928,59689.876
2015-10-12 10:05:00,73.11,73.15,72.9,72.9,41011.404561824726,52.9352,52.9642,52.7832,52.7832,41011.4046
2015-10-12 10:10:00,72.88,73.12,72.88,72.9,23305.32212885153,52.7687,52.9425,52.7687,52.7832,23305.3221
2015-10-12 10:15:00,72.93,72.96,72.79,72.83,26867.747098839533,52.8049,52.8266,52.7035,52.7325,26867.7471
2015-10-12 10:20:00,72.79,72.83,72.6,72.68,62236.89475790315,52.7035,52.7325,52.566,52.6239,62236.8948
2015-10-12 10:25:00,72.66,72.77,72.52,72.66,38484.393757503,52.6094,52.6891,52.508,52.6094,38484.3938
2015-10-12 10:30:00,72.67,72.89,72.58,72.81,25595.23809523809,52.6167,52.7759,52.5515,52.718,25595.2381
2015-10-12 10:35:00,72.85,73.01,72.77,72.77,23154.26170468187,52.747,52.8628,52.6891,52.6891,23154.2617
2015-10-12 10:40:00,72.75,72.87,72.65,72.86,57197.87915166066,52.6746,52.7615,52.6022,52.7542,57197.8792
2015-10-12 10:45:00,72.88,72.88,72.72,72.85,22515.00600240096,52.7687,52.7687,52.6529,52.747,22515.006
2015-10-12 10:50:00,72.87,72.97,72.77,72.83,26633.65346138455,52.7615,52.8339,52.6891,52.7325,26633.6535
2015-10-12 10:55:00,72.83,72.92,72.67,72.71,27389.95598239296,52.7325,52.7977,52.6167,52.6456,27389.956
2015-10-12 11:00:00,72.71,72.98,72.71,72.83,58162.26490596238,52.6456,52.8411,52.6456,52.7325,58162.2649
2015-10-12 11:05:00,72.82,72.96,72.76,72.81,39317.72709083633,52.7253,52.8266,52.6818,52.718,39317.7271
2015-10-12 11:10:00,72.81,72.83,72.67,72.82,47820.12805122048,52.718,52.7325,52.6167,52.7253,47820.1281
2015-10-12 11:15:00,72.84,72.93,72.77,72.92,24800.920368147257,52.7397,52.8049,52.6891,52.7977,24800.9204
2015-10-12 11:20:00,72.93,72.94,72.66,72.73,25044.017607042813,52.8049,52.8122,52.6094,52.6601,25044.0176
2015-10-12 11:25:00,72.71,72.9,72.71,72.83,30060.02400960384,52.6456,52.7832,52.6456,52.7325,30060.024
2015-10-12 11:30:00,72.86,73.0,72.81,72.94,42841.13645458183,52.7542,52.8556,52.718,52.8122,42841.1365
2015-10-12 11:35:00,72.97,73.01,72.88,72.97,66072.42897158863,52.8339,52.8628,52.7687,52.8339,66072.429
2015-10-12 11:40:00,72.95,73.05,72.88,72.94,51590.6362545018,52.8194,52.8918,52.7687,52.8122,51590.6363
2015-10-12 11:45:00,72.95,72.96,72.82,72.88,14217.68707482993,52.8194,52.8266,52.7253,52.7687,14217.6871
2015-10-12 11:50:00,72.9,72.92,72.8,72.9,15744.297719087634,52.7832,52.7977,52.7108,52.7832,15744.2977
2015-10-12 11:55:00,72.9,72.92,72.68,72.8,34416.76670668267,52.7832,52.7977,52.6239,52.7108,34416.7667
2015-10-12 12:00:00,72.82,72.82,72.58,72.62,19614.845938375347,52.7253,52.7253,52.5515,52.5805,19614.8459
2015-10-12 12:05:00,72.64,72.74,72.59,72.71,23514.40576230492,52.5949,52.6673,52.5587,52.6456,23514.4058
2015-10-12 12:10:00,72.72,72.94,72.71,72.75,24734.89395758303,52.6529,52.8122,52.6456,52.6746,24734.894
2015-10-12 12:15:00,72.72,72.72,72.61,72.69,17721.08843537415,52.6529,52.6529,52.5732,52.6311,17721.0884
2015-10-12 12:20:00,72.71,72.75,72.64,72.66,24120.64825930372,52.6456,52.6746,52.5949,52.6094,24120.6483
2015-10-12 12:25:00,72.69,72.8,72.62,72.8,17493.997599039612,52.6311,52.7108,52.5805,52.7108,17493.9976
2015-10-12 12:30:00,72.8,72.9,72.72,72.9,24525.81032412965,52.7108,52.7832,52.6529,52.7832,24525.8103
2015-10-12 12:35:00,72.9,72.92,72.8,72.8,33148.25930372148,52.7832,52.7977,52.7108,52.7108,33148.2593
2015-10-12 12:40:00,72.8,72.81,72.7,72.76,16416.56662665066,52.7108,52.718,52.6384,52.6818,16416.5666
2015-10-12 12:45:00,72.75,72.79,72.7,72.75,24721.8887555022,52.6746,52.7035,52.6384,52.6746,24721.8888
2015-10-12 12:50:00,72.76,72.94,72.75,72.84,35148.05922368947,52.6818,52.8122,52.6746,52.7397,35148.0592
2015-10-12 12:55:00,72.82,72.87,72.79,72.84,16260.504201680673,52.7253,52.7615,52.7035,52.7397,16260.5042
2015-10-12 13:00:00,72.86,72.88,72.75,72.86,20849.339735894355,52.7542,52.7687,52.6746,52.7542,20849.3397
2015-10-12 13:05:00,72.86,72.88,72.71,72.72,25693.277310924368,52.7542,52.7687,52.6456,52.6529,25693.2773
2015-10-12 13:10:00,72.74,72.79,72.69,72.76,15082.032813125248,52.6673,52.7035,52.6311,52.6818,15082.0328
2015-10-12 13:15:00,72.73,72.81,72.73,72.76,15692.276910764303,52.6601,52.718,52.6601,52.6818,15692.2769
2015-10-12 13:20:00,72.75,72.88,72.72,72.84,24966.986794717883,52.6746,52.7687,52.6529,52.7397,24966.9868
2015-10-12 13:25:00,72.83,72.88,72.71,72.72,41479.59183673469,52.7325,52.7687,52.6456,52.6529,41479.5918
2015-10-12 13:30:00,72.71,72.77,72.69,72.77,23766.506602641053,52.6456,52.6891,52.6311,52.6891,23766.5066
2015-10-12 13:35:00,72.79,72.97,72.76,72.94,20678.271308523406,52.7035,52.8339,52.6818,52.8122,20678.2713
2015-10-12 13:40:00,72.94,72.96,72.88,72.92,16470.588235294115,52.8122,52.8266,52.7687,52.7977,16470.5882
2015-10-12 13:45:00,72.95,72.99,72.9,72.95,33103.2412965186,52.8194,52.8484,52.7832,52.8194,33103.2413
2015-10-12 13:50:00,72.97,72.97,72.77,72.85,25040.01600640256,52.8339,52.8339,52.6891,52.747,25040.016
2015-10-12 13:55:00,72.85,72.91,72.84,72.86,10144.05762304922,52.747,52.7904,52.7397,52.7542,10144.0576
2015-10-12 14:00:00,72.87,72.87,72.73,72.78,18044.217687074823,52.7615,52.7615,52.6601,52.6963,18044.2177
2015-10-12 14:05:00,72.79,72.85,72.77,72.78,18708.48339335734,52.7035,52.747,52.6891,52.6963,18708.4834
2015-10-12 14:10:00,72.78,72.8,72.7,72.74,24657.8631452581,52.6963,52.7108,52.6384,52.6673,24657.8631
2015-10-12 14:15:00,72.74,72.79,72.67,72.68,23498.399359743897,52.6673,52.7035,52.6167,52.6239,23498.3994
2015-10-12 14:20:00,72.68,72.76,72.67,72.69,17450.98039215686,52.6239,52.6818,52.6167,52.6311,17450.9804
2015-10-12 14:25:00,72.7,72.76,72.67,72.68,18797.51900760304,52.6384,52.6818,52.6167,52.6239,18797.519
2015-10-12 14:30:00,72.7,72.77,72.68,72.76,19152.661064425767,52.6384,52.6891,52.6239,52.6818,19152.6611
2015-10-12 14:35:00,72.77,72.83,72.74,72.74,23964.58583433373,52.6891,52.7325,52.6673,52.6673,23964.5858
2015-10-12 14:40:00,72.76,72.84,72.73,72.76,19025.61024409764,52.6818,52.7397,52.6601,52.6818,19025.6102
2015-10-12 14:45:00,72.75,72.85,72.74,72.84,22210.88435374149,52.6746,52.747,52.6673,52.7397,22210.8844
2015-10-12 14:50:00,72.84,72.88,72.76,72.8,26157.46298519408,52.7397,52.7687,52.6818,52.7108,26157.463
2015-10-12 14:55:00,72.82,72.91,72.79,72.91,22475.99039615846,52.7253,52.7904,52.7035,52.7904,22475.9904
2015-10-12 15:00:00,72.89,72.95,72.87,72.91,23988.595438175267,52.7759,52.8194,52.7615,52.7904,23988.5954
2015-10-12 15:05:00,72.91,72.98,72.91,72.98,27653.0612244898,52.7904,52.8411,52.7904,52.8411,27653.0612
2015-10-12 15:10:00,72.97,73.06,72.92,72.94,40366.14645858343,52.8339,52.899,52.7977,52.8122,40366.1465
2015-10-12 15:15:00,72.95,72.98,72.9,72.9,25193.077230892355,52.8194,52.8411,52.7832,52.7832,25193.0772
2015-10-12 15:20:00,72.9,73.06,72.9,72.98,44753.90156062425,52.7832,52.899,52.7832,52.8411,44753.9016
2015-10-12 15:25:00,73.0,73.0,72.91,72.96,110053.02120848338,52.8556,52.8556,52.7904,52.8266,110053.0212
2015-10-12 15:30:00,72.97,73.0,72.9,72.95,59024.60984393757,52.8339,52.8556,52.7832,52.8194,59024.6098
2015-10-12 15:35:00,72.95,72.98,72.89,72.98,37621.04841936774,52.8194,52.8411,52.7759,52.8411,37621.0484
2015-10-12 15:40:00,72.98,73.0,72.94,72.96,54863.94557823129,52.8411,52.8556,52.8122,52.8266,54863.9456
2015-10-12 15:45:00,72.97,73.0,72.92,72.95,89780.91236494597,52.8339,52.8556,52.7977,52.8194,89780.9124
2015-10-12 15:50:00,72.95,72.95,72.88,72.89,51500.60024009604,52.8194,52.8194,52.7687,52.7759,51500.6002
2015-10-12 15:55:00,72.89,73.05,72.89,73.02,153619.44777911162,52.7759,52.8918,52.7759,52.8701,153619.4478
2015-10-13 09:30:00,72.41,72.41,72.01,72.19,92215.8863545418,52.4284,52.4284,52.1388,52.2691,92215.8864
2015-10-13 09:35:00,72.23,72.31,72.13,72.31,85738.29531812725,52.2981,52.356,52.2257,52.356,85738.2953
2015-10-13 09:40:00,72.3,72.46,72.13,72.41,65807.32292917166,52.3488,52.4646,52.2257,52.4284,65807.3229
2015-10-13 09:45:00,72.41,72.83,72.41,72.83,76457.58303321328,52.4284,52.7325,52.4284,52.7325,76457.583
2015-10-13 09:50:00,72.85,72.99,72.77,72.85,68753.50140056021,52.747,52.8484,52.6891,52.747,68753.5014
2015-10-13 09:55:00,72.86,72.92,72.55,72.79,31551.6206482593,52.7542,52.7977,52.5298,52.7035,31551.6206
2015-10-13 10:00:00,72.78,73.11,72.76,73.11,39710.88435374149,52.6963,52.9352,52.6818,52.9352,39710.8844
2015-10-13 10:05:00,73.12,73.12,72.82,72.83,78831.53261304522,52.9425,52.9425,52.7253,52.7325,78831.5326
2015-10-13 10:10:00,72.82,72.99,72.8,72.94,28576.43057222889,52.7253,52.8484,52.7108,52.8122,28576.4306
2015-10-13 10:15:00,72.94,73.21,72.91,73.11,48213.28531412564,52.8122,53.0076,52.7904,52.9352,48213.2853
2015-10-13 10:20:00,73.14,73.14,72.83,72.86,24217.68707482993,52.957,52.957,52.7325,52.7542,24217.6871
2015-10-13 10:25:00,72.86,73.24,72.86,73.19,22829.13165266106,52.7542,53.0294,52.7542,52.9932,22829.1317
2015-10-13 10:30:00,73.2,73.27,73.07,73.24,20179.07162865145,53.0004,53.0511,52.9063,53.0294,20179.0716
2015-10-13 10:35:00,73.25,73.36,73.22,73.36,41844.73789515806,53.0366,53.1163,53.0149,53.1163,41844.7379
2015-10-13 10:40:00,73.38,73.45,73.3,73.31,35075.0300120048,53.1307,53.1814,53.0728,53.08,35075.03
2015-10-13 10:45:00,73.33,73.54,73.33,73.5,29032.613045218084,53.0945,53.2466,53.0945,53.2176,29032.613
2015-10-13 10:50:00,73.5,73.55,73.24,73.28,17624.049619847938,53.2176,53.2538,53.0294,53.0583,17624.0496
2015-10-13 10:55:00,73.29,73.41,73.14,73.2,34008.603441376545,53.0656,53.1525,52.957,53.0004,34008.6034
2015-10-13 11:00:00,73.17,73.4,73.17,73.39,28166.26650660264,52.9787,53.1452,52.9787,53.138,28166.2665
2015-10-13 11:05:00,73.39,73.41,73.17,73.22,65746.29851940776,53.138,53.1525,52.9787,53.0149,65746.2985
2015-10-13 11:10:00,73.21,73.39,73.14,73.19,27586.034413765505,53.0076,53.138,52.957,52.9932,27586.0344
2015-10-13 11:15:00,73.21,73.22,73.11,73.14,20670.268107242893,53.0076,53.0149,52.9352,52.957,20670.2681
2015-10-13 11:20:00,73.14,73.26,73.14,73.21,26537.615046018404,52.957,53.0438,52.957,53.0076,26537.615
2015-10-13 11:25:00,73.21,73.22,73.07,73.1,38612.4449779912,53.0076,53.0149,52.9063,52.928,38612.445
2015-10-13 11:30:00,73.08,73.17,73.06,73.13,20448.179271708683,52.9135,52.9787,52.899,52.9497,20448.1793
2015-10-13 11:35:00,73.14,73.34,73.14,73.32,17467.98719487795,52.957,53.1018,52.957,53.0873,17467.9872
2015-10-13 11:40:00,73.32,73.32,73.15,73.27,15250.100040016005,53.0873,53.0873,52.9642,53.0511,15250.1
2015-10-13 11:45:00,73.25,73.34,73.25,73.34,20224.08963585434,53.0366,53.1018,53.0366,53.1018,20224.0896
2015-10-13 11:50:00,73.31,73.34,73.13,73.15,26069.42777110844,53.08,53.1018,52.9497,52.9642,26069.4278
2015-10-13 11:55:00,73.16,73.22,73.12,73.13,29693.877551020403,52.9714,53.0149,52.9425,52.9497,29693.8776
2015-10-13 12:00:00,73.12,73.19,73.07,73.14,27281.91276510604,52.9425,52.9932,52.9063,52.957,27281.9128
2015-10-13 12:05:00,73.14,73.23,73.1,73.18,20336.13445378151,52.957,53.0221,52.928,52.9859,20336.1345
2015-10-13 12:10:00,73.19,73.29,73.15,73.27,24663.865546218483,52.9932,53.0656,52.9642,53.0511,24663.8655
2015-10-13 12:15:00,73.26,73.27,73.2,73.22,19773.909563825528,53.0438,53.0511,53.0004,53.0149,19773.9096
2015-10-13 12:20:00,73.24,73.35,73.23,73.35,19209.683873549417,53.0294,53.109,53.0221,53.109,19209.6839
2015-10-13 12:25:00,73.36,73.38,73.3,73.3,14116.646658663463,53.1163,53.1307,53.0728,53.0728,14116.6467
2015-10-13 12:30:00,73.31,73.45,73.31,73.41,26958.78351340536,53.08,53.1814,53.08,53.1525,26958.7835
2015-10-13 12:35:00,73.39,73.51,73.39,73.46,45348.13925570228,53.138,53.2249,53.138,53.1887,45348.1393
2015-10-13 12:40:00,73.48,73.5,73.39,73.4,29441.77671068427,53.2031,53.2176,53.138,53.1452,29441.7767
2015-10-13 12:45:00,73.4,73.44,73.32,73.35,20632.25290116046,53.1452,53.1742,53.0873,53.109,20632.2529
2015-10-13 12:50:00,73.35,73.37,73.22,73.25,19977.99119647859,53.109,53.1235,53.0149,53.0366,19977.9912
2015-10-13 12:55:00,73.25,73.34,73.19,73.19,29997.999199679867,53.0366,53.1018,52.9932,52.9932,29997.9992
2015-10-13 13:00:00,73.19,73.32,73.18,73.32,32334.933973589432,52.9932,53.0873,52.9859,53.0873,32334.934
2015-10-13 13:05:00,73.31,73.36,73.25,73.27,18276.310524209683,53.08,53.1163,53.0366,53.0511,18276.3105
2015-10-13 13:10:00,73.25,73.32,73.21,73.3,12491.996798719489,53.0366,53.0873,53.0076,53.0728,12491.9968
2015-10-13 13:15:00,73.3,73.3,73.2,73.28,34019.60784313725,53.0728,53.0728,53.0004,53.0583,34019.6078
2015-10-13 13:20:00,73.28,73.42,73.27,73.41,40106.04241696678,53.0583,53.1597,53.0511,53.1525,40106.0424
2015-10-13 13:25:00,73.42,73.43,73.31,73.31,46457.58303321328,53.1597,53.1669,53.08,53.08,46457.583
2015-10-13 13:30:00,73.31,73.31,73.27,73.27,14691.876750700278,53.08,53.08,53.0511,53.0511,14691.8768
2015-10-13 13:35:00,73.27,73.35,73.26,73.32,21707.68307322929,53.0511,53.109,53.0438,53.0873,21707.6831
2015-10-13 13:40:00,73.29,73.32,73.26,73.27,34700.880352140855,53.0656,53.0873,53.0438,53.0511,34700.8804
2015-10-13 13:45:00,73.27,73.34,73.24,73.25,16866.74669867947,53.0511,53.1018,53.0294,53.0366,16866.7467
2015-10-13 13:50:00,73.25,73.27,73.13,73.13,15096.038415366143,53.0366,53.0511,52.9497,52.9497,15096.0384
2015-10-13 13:55:00,73.14,73.14,73.03,73.05,20530.212084833933,52.957,52.957,52.8773,52.8918,20530.2121
2015-10-13 14:00:00,73.04,73.08,72.95,73.01,20441.176470588234,52.8846,52.9135,52.8194,52.8628,20441.1765
2015-10-13 14:05:00,73.02,73.15,73.0,73.15,15535.214085634252,52.8701,52.9642,52.8556,52.9642,15535.2141
2015-10-13 14:10:00,73.16,73.25,73.11,73.24,20623.24929971989,52.9714,53.0366,52.9352,53.0294,20623.2493
2015-10-13 14:15:00,73.23,73.3,73.21,73.21,17179.87194877951,53.0221,53.0728,53.0076,53.0076,17179.8719
2015-10-13 14:20:00,73.21,73.22,73.08,73.09,15713.28531412565,53.0076,53.0149,52.9135,52.9208,15713.2853
2015-10-13 14:25:00,73.1,73.16,73.05,73.11,13442.37695078031,52.928,52.9714,52.8918,52.9352,13442.377
2015-10-13 14:30:00,73.11,73.19,73.06,73.17,13981.59263705482,52.9352,52.9932,52.899,52.9787,13981.5926
2015-10-13 14:35:00,73.18,73.28,73.16,73.27,17148.859543817525,52.9859,53.0583,52.9714,53.0511,17148.8595
2015-10-13 14:40:00,73.27,73.27,73.1,73.1,16215.48619447779,53.0511,53.0511,52.928,52.928,16215.4862
2015-10-13 14:45:00,73.1,73.22,73.1,73.2,21522.609043617445,52.928,53.0149,52.928,53.0004,21522.609
2015-10-13 14:50:00,73.2,73.2,73.07,73.11,34348.73949579831,53.0004,53.0004,52.9063,52.9352,34348.7395
2015-10-13 14:55:00,73.1,73.22,73.1,73.19,15595.238095238094,52.928,53.0149,52.928,52.9932,15595.2381
2015-10-13 15:00:00,73.19,73.2,73.07,73.11,16075.430172068824,52.9932,53.0004,52.9063,52.9352,16075.4302
2015-10-13 15:05:00,73.11,73.11,73.01,73.03,13745.498199279711,52.9352,52.9352,52.8628,52.8773,13745.4982
2015-10-13 15:10:00,73.03,73.04,72.91,72.96,25022.008803521407,52.8773,52.8846,52.7904,52.8266,25022.0088
2015-10-13 15:15:00,72.94,72.96,72.83,72.89,28250.300120048018,52.8122,52.8266,52.7325,52.7759,28250.3001
2015-10-13 15:20:00,72.88,72.91,72.78,72.8,30718.28731492597,52.7687,52.7904,52.6963,52.7108,30718.2873
2015-10-13 15:25:00,72.81,72.86,72.72,72.83,28282.312925170067,52.718,52.7542,52.6529,52.7325,28282.3129
2015-10-13 15:30:00,72.82,72.91,72.8,72.81,23097.23889555822,52.7253,52.7904,52.7108,52.718,23097.2389
2015-10-13 15:35:00,72.78,72.87,72.76,72.82,29810.924369747896,52.6963,52.7615,52.6818,52.7253,29810.9244
2015-10-13 15:40:00,72.82,72.85,72.69,72.69,41067.42697078832,52.7253,52.747,52.6311,52.6311,41067.427
2015-10-13 15:45:00,72.68,72.72,72.63,72.69,40980.39215686274,52.6239,52.6529,52.5877,52.6311,40980.3922
2015-10-13 15:50:00,72.68,72.75,72.65,72.72,66621.64865946378,52.6239,52.6746,52.6022,52.6529,66621.6487
2015-10-13 15:55:00,72.71,72.77,72.63,72.68,134568.8275310124,52.6456,52.6891,52.5877,52.6239,134568.8275
2015-10-14 09:30:00,72.59,72.6,72.27,72.34,63027.210884353735,52.5587,52.566,52.327,52.3777,63027.2109
2015-10-14 09:35:00,72.36,72.66,72.36,72.48,141670.6682673069,52.3922,52.6094,52.3922,52.4791,141670.6683
2015-10-14 09:40:00,72.54,72.79,72.43,72.72,62893.15726290515,52.5225,52.7035,52.4429,52.6529,62893.1573
2015-10-14 09:45:00,72.75,73.02,72.73,72.91,30795.31812725089,52.6746,52.8701,52.6601,52.7904,30795.3181
2015-10-14 09:50:00,72.9,73.13,72.79,73.12,53563.425370148056,52.7832,52.9497,52.7035,52.9425,53563.4254
2015-10-14 09:55:00,73.12,73.25,72.97,73.07,56612.645058023205,52.9425,53.0366,52.8339,52.9063,56612.6451
2015-10-14 10:00:00,73.01,73.12,72.84,73.08,43092.2368947579,52.8628,52.9425,52.7397,52.9135,43092.2369
2015-10-14 10:05:00,73.11,73.29,73.1,73.16,34657.8631452581,52.9352,53.0656,52.928,52.9714,34657.8631
2015-10-14 10:10:00,73.18,73.21,73.1,73.12,31032.41296518607,52.9859,53.0076,52.928,52.9425,31032.413
2015-10-14 10:15:00,73.12,73.18,73.06,73.16,30462.184873949576,52.9425,52.9859,52.899,52.9714,30462.1849
2015-10-14 10:20:00,73.17,73.18,73.07,73.1,25998.399359743893,52.9787,52.9859,52.9063,52.928,25998.3994
2015-10-14 10:25:00,73.11,73.13,72.97,72.98,70536.2144857943,52.9352,52.9497,52.8339,52.8411,70536.2145
2015-10-14 10:30:00,72.99,73.28,72.96,73.26,28611.44457783113,52.8484,53.0583,52.8266,53.0438,28611.4446
2015-10-14 10:35:00,73.26,73.28,73.1,73.17,50608.24329731892,53.0438,53.0583,52.928,52.9787,50608.2433
2015-10-14 10:40:00,73.16,73.26,73.09,73.15,79524.80992396957,52.9714,53.0438,52.9208,52.9642,79524.8099
2015-10-14 10:45:00,73.13,73.16,73.02,73.07,26939.775910364144,52.9497,52.9714,52.8701,52.9063,26939.7759
2015-10-14 10:50:00,73.09,73.18,73.06,73.09,33818.52741096438,52.9208,52.9859,52.899,52.9208,33818.5274
2015-10-14 10:55:00,73.07,73.12,73.05,73.07,22047.81912765106,52.9063,52.9425,52.8918,52.9063,22047.8191
2015-10-14 11:00:00,73.08,73.13,73.01,73.08,30510.204081632648,52.9135,52.9497,52.8628,52.9135,30510.2041
2015-10-14 11:05:00,73.09,73.16,73.0,73.11,30906.362545018004,52.9208,52.9714,52.8556,52.9352,30906.3625
2015-10-14 11:10:00,73.12,73.21,73.02,73.07,51337.5350140056,52.9425,53.0076,52.8701,52.9063,51337.535
2015-10-14 11:15:00,73.04,73.1,72.95,72.99,40793.317326930766,52.8846,52.928,52.8194,52.8484,40793.3173
2015-10-14 11:20:00,72.97,73.0,72.86,73.0,27979.191676670664,52.8339,52.8556,52.7542,52.8556,27979.1917
2015-10-14 11:25:00,73.0,73.15,72.99,73.12,22600.0400160064,52.8556,52.9642,52.8484,52.9425,22600.04
2015-10-14 11:30:00,73.1,73.18,72.98,73.06,25402.160864345737,52.928,52.9859,52.8411,52.899,25402.1609
2015-10-14 11:35:00,73.06,73.41,73.06,73.41,33809.52380952381,52.899,53.1525,52.899,53.1525,33809.5238
2015-10-14 11:40:00,73.42,73.56,73.27,73.31,43536.41456582632,53.1597,53.2611,53.0511,53.08,43536.4146
2015-10-14 11:45:00,73.32,73.4,73.26,73.28,29334.73389355742,53.0873,53.1452,53.0438,53.0583,29334.7339
2015-10-14 11:50:00,73.29,73.47,73.28,73.42,26133.453381352538,53.0656,53.1959,53.0583,53.1597,26133.4534
2015-10-14 11:55:00,73.42,73.53,73.39,73.5,28273.30932372949,53.1597,53.2393,53.138,53.2176,28273.3093
2015-10-14 12:00:00,73.48,73.55,73.43,73.44,29108.64345738295,53.2031,53.2538,53.1669,53.1742,29108.6435
2015-10-14 12:05:00,73.44,73.46,73.37,73.4,20033.01320528211,53.1742,53.1887,53.1235,53.1452,20033.0132
2015-10-14 12:10:00,73.38,73.61,73.37,73.58,32859.143657462984,53.1307,53.2973,53.1235,53.2755,32859.1437
2015-10-14 12:15:00,73.57,73.66,73.49,73.65,42672.06882753101,53.2683,53.3335,53.2104,53.3262,42672.0688
2015-10-14 12:20:00,73.63,73.74,73.57,73.71,37744.09763905562,53.3117,53.3914,53.2683,53.3697,37744.0976
2015-10-14 12:25:00,73.71,73.74,73.62,73.67,58315.32613045217,53.3697,53.3914,53.3045,53.3407,58315.3261
2015-10-14 12:30:00,73.68,73.76,73.62,73.69,36747.69907963185,53.3479,53.4059,53.3045,53.3552,36747.6991
2015-10-14 12:35:00,73.71,73.8,73.65,73.78,48340.33613445378,53.3697,53.4348,53.3262,53.4204,48340.3361
2015-10-14 12:40:00,73.79,73.93,73.79,73.91,52708.08323329331,53.4276,53.529,53.4276,53.5145,52708.0832
2015-10-14 12:45:00,73.9,74.14,73.89,73.95,120530.21208483393,53.5072,53.681,53.5,53.5434,120530.2121
2015-10-14 12:50:00,73.95,74.04,73.94,74.0,50050.0200080032,53.5434,53.6086,53.5362,53.5796,50050.02
2015-10-14 12:55:00,74.0,74.01,73.82,73.94,47408.96358543417,53.5796,53.5869,53.4493,53.5362,47408.9636
2015-10-14 13:00:00,73.94,73.97,73.83,73.87,33014.20568227291,53.5362,53.5579,53.4566,53.4855,33014.2057
2015-10-14 13:05:00,73.84,73.87,73.77,73.86,24566.826730692275,53.4638,53.4855,53.4131,53.4783,24566.8267
2015-10-14 13:10:00,73.88,73.91,73.75,73.8,27273.909563825528,53.4928,53.5145,53.3986,53.4348,27273.9096
2015-10-14 13:15:00,73.8,73.84,73.7,73.74,16328.531412565024,53.4348,53.4638,53.3624,53.3914,16328.5314
2015-10-14 13:20:00,73.72,73.74,73.65,73.67,19803.921568627447,53.3769,53.3914,53.3262,53.3407,19803.9216
2015-10-14 13:25:00,73.67,73.79,73.65,73.78,29941.97679071628,53.3407,53.4276,53.3262,53.4204,29941.9768
2015-10-14 13:30:00,73.77,73.94,73.76,73.86,41860.74429771908,53.4131,53.5362,53.4059,53.4783,41860.7443
2015-10-14 13:35:00,73.87,73.97,73.85,73.89,51974.78991596638,53.4855,53.5579,53.471,53.5,51974.7899
2015-10-14 13:40:00,73.89,73.98,73.85,73.98,55416.16646658663,53.5,53.5652,53.471,53.5652,55416.1665
2015-10-14 13:45:00,73.99,74.05,73.96,74.01,43688.47539015605,53.5724,53.6158,53.5507,53.5869,43688.4754
2015-10-14 13:50:00,74.02,74.07,73.95,74.05,27719.08763505402,53.5941,53.6303,53.5434,53.6158,27719.0876
2015-10-14 13:55:00,74.05,74.05,73.95,74.0,18665.466186474587,53.6158,53.6158,53.5434,53.5796,18665.4662
2015-10-14 14:00:00,74.0,74.09,73.99,74.02,43008.20328131252,53.5796,53.6448,53.5724,53.5941,43008.2033
2015-10-14 14:05:00,74.02,74.03,73.82,73.87,42706.082432973184,53.5941,53.6014,53.4493,53.4855,42706.0824
2015-10-14 14:10:00,73.87,73.9,73.8,73.83,119457.78311324528,53.4855,53.5072,53.4348,53.4566,119457.7831
2015-10-14 14:15:00,73.82,73.87,73.69,73.71,19193.6774709884,53.4493,53.4855,53.3552,53.3697,19193.6775
2015-10-14 14:20:00,73.68,73.74,73.61,73.64,16721.688675470185,53.3479,53.3914,53.2973,53.319,16721.6887
2015-10-14 14:25:00,73.63,73.68,73.55,73.55,27281.91276510604,53.3117,53.3479,53.2538,53.2538,27281.9128
2015-10-14 14:30:00,73.55,73.64,73.5,73.55,33709.4837935174,53.2538,53.319,53.2176,53.2538,33709.4838
2015-10-14 14:35:00,73.55,73.66,73.52,73.66,39904.96198479391,53.2538,53.3335,53.2321,53.3335,39904.962
2015-10-14 14:40:00,73.65,73.67,73.55,73.58,38761.50460184073,53.3262,53.3407,53.2538,53.2755,38761.5046
2015-10-14 14:45:00,73.56,73.6,73.51,73.54,56766.706682673066,53.2611,53.29,53.2249,53.2466,56766.7067
2015-10-14 14:50:00,73.54,73.62,73.54,73.58,45758.30332132852,53.2466,53.3045,53.2466,53.2755,45758.3033
2015-10-14 14:55:00,73.58,73.68,73.55,73.65,31513.605442176868,53.2755,53.3479,53.2538,53.3262,31513.6054
2015-10-14 15:00:00,73.67,73.78,73.66,73.77,41130.45218087234,53.3407,53.4204,53.3335,53.4131,41130.4522
2015-10-14 15:05:00,73.77,73.84,73.75,73.8,46465.58623449379,53.4131,53.4638,53.3986,53.4348,46465.5862
2015-10-14 15:10:00,73.79,73.93,73.74,73.92,122893.15726290517,53.4276,53.529,53.3914,53.5217,122893.1573
2015-10-14 15:15:00,73.92,73.96,73.83,73.92,44002.60104041616,53.5217,53.5507,53.4566,53.5217,44002.601
2015-10-14 15:20:00,73.91,73.92,73.76,73.82,22858.14325730292,53.5145,53.5217,53.4059,53.4493,22858.1433
2015-10-14 15:25:00,73.81,73.94,73.77,73.92,33372.34893957583,53.4421,53.5362,53.4131,53.5217,33372.3489
2015-10-14 15:30:00,73.93,74.03,73.93,73.95,56131.452581032405,53.529,53.6014,53.529,53.5434,56131.4526
2015-10-14 15:35:00,73.94,73.96,73.9,73.93,60205.08203281312,53.5362,53.5507,53.5072,53.529,60205.082
2015-10-14 15:40:00,73.93,74.05,73.89,74.0,70326.13045218086,53.529,53.6158,53.5,53.5796,70326.1305
2015-10-14 15:45:00,73.99,74.02,73.94,73.99,81435.57422969186,53.5724,53.5941,53.5362,53.5724,81435.5742
2015-10-14 15:50:00,73.99,73.99,73.82,73.83,84778.91156462584,53.5724,53.5724,53.4493,53.4566,84778.9116
2015-10-14 15:55:00,73.83,73.92,73.79,73.87,180929.37174869943,53.4566,53.5217,53.4276,53.4855,180929.3717
2015-10-15 09:30:00,73.68,73.89,73.47,73.87,128470.38815526207,53.3479,53.5,53.1959,53.4855,128470.3882
2015-10-15 09:35:00,73.88,73.88,73.47,73.68,107617.04681872748,53.4928,53.4928,53.1959,53.3479,107617.0468
2015-10-15 09:40:00,73.59,73.64,73.35,73.45,69263.70548219288,53.2828,53.319,53.109,53.1814,69263.7055
2015-10-15 09:45:00,73.48,73.89,73.44,73.75,45912.36494597839,53.2031,53.5,53.1742,53.3986,45912.3649
2015-10-15 09:50:00,73.74,73.91,73.7,73.78,45475.190076030405,53.3914,53.5145,53.3624,53.4204,45475.1901
2015-10-15 09:55:00,73.79,73.96,73.78,73.79,23476.390556222486,53.4276,53.5507,53.4204,53.4276,23476.3906
2015-10-15 10:00:00,73.83,74.09,73.82,73.83,44514.80592236894,53.4566,53.6448,53.4493,53.4566,44514.8059
2015-10-15 10:05:00,73.85,74.07,73.84,73.95,36630.65226090436,53.471,53.6303,53.4638,53.5434,36630.6523
2015-10-15 10:10:00,73.95,74.0,73.82,73.82,48335.33413365346,53.5434,53.5796,53.4493,53.4493,48335.3341
2015-10-15 10:15:00,73.87,73.96,73.74,73.92,23176.27050820328,53.4855,53.5507,53.3914,53.5217,23176.2705
2015-10-15 10:20:00,73.92,73.96,73.73,73.79,17648.059223689474,53.5217,53.5507,53.3841,53.4276,17648.0592
2015-10-15 10:25:00,73.78,73.79,73.63,73.69,43297.31892757103,53.4204,53.4276,53.3117,53.3552,43297.3189
2015-10-15 10:30:00,73.68,73.75,73.48,73.68,115896.35854341736,53.3479,53.3986,53.2031,53.3479,115896.3585
2015-10-15 10:35:00,73.68,73.76,73.55,73.6,93227.29091636652,53.3479,53.4059,53.2538,53.29,93227.2909
2015-10-15 10:40:00,73.59,73.68,73.52,73.52,44879.95198079231,53.2828,53.3479,53.2321,53.2321,44879.952
2015-10-15 10:45:00,73.51,73.61,73.48,73.54,39895.95838335334,53.2249,53.2973,53.2031,53.2466,39895.9584
2015-10-15 10:50:00,73.53,73.58,73.48,73.51,39037.6150460184,53.2393,53.2755,53.2031,53.2249,39037.615
2015-10-15 10:55:00,73.52,73.65,73.52,73.6,20106.042416966782,53.2321,53.3262,53.2321,53.29,20106.0424
2015-10-15 11:00:00,73.6,73.61,73.4,73.49,49141.65666266506,53.29,53.2973,53.1452,53.2104,49141.6567
2015-10-15 11:05:00,73.48,73.54,73.29,73.3,27069.827931172465,53.2031,53.2466,53.0656,53.0728,27069.8279
2015-10-15 11:10:00,73.3,73.36,73.16,73.21,22755.102040816324,53.0728,53.1163,52.9714,53.0076,22755.102
2015-10-15 11:15:00,73.23,73.31,73.18,73.2,23320.3281312525,53.0221,53.08,52.9859,53.0004,23320.3281
2015-10-15 11:20:00,73.19,73.26,73.11,73.16,38244.29771908763,52.9932,53.0438,52.9352,52.9714,38244.2977
2015-10-15 11:25:00,73.17,73.4,73.12,73.34,32288.91556622649,52.9787,53.1452,52.9425,53.1018,32288.9156
2015-10-15 11:30:00,73.31,73.37,73.3,73.32,28761.504601840734,53.08,53.1235,53.0728,53.0873,28761.5046
2015-10-15 11:35:00,73.3,73.4,73.28,73.29,25286.11444577831,53.0728,53.1452,53.0583,53.0656,25286.1144
2015-10-15 11:40:00,73.28,73.31,73.15,73.19,14475.79031612645,53.0583,53.08,52.9642,52.9932,14475.7903
2015-10-15 11:45:00,73.17,73.35,73.17,73.32,20961.384553821525,52.9787,53.109,52.9787,53.0873,20961.3846
2015-10-15 11:50:00,73.32,73.32,73.23,73.27,33990.5962384954,53.0873,53.0873,53.0221,53.0511,33990.5962
2015-10-15 11:55:00,73.28,73.37,73.21,73.37,21094.43777511004,53.0583,53.1235,53.0076,53.1235,21094.4378
2015-10-15 12:00:00,73.35,73.57,73.31,73.57,30005.00200080032,53.109,53.2683,53.08,53.2683,30005.002
2015-10-15 12:05:00,73.57,73.66,73.55,73.64,14927.971188475389,53.2683,53.3335,53.2538,53.319,14927.9712
2015-10-15 12:10:00,73.65,73.7,73.62,73.66,15528.211284513804,53.3262,53.3624,53.3045,53.3335,15528.2113
2015-10-15 12:15:00,73.64,73.79,73.6,73.76,33900.56022408963,53.319,53.4276,53.29,53.4059,33900.5602
2015-10-15 12:20:00,73.78,73.96,73.74,73.76,265762.3049219688,53.4204,53.5507,53.3914,53.4059,265762.3049
2015-10-15 12:25:00,73.76,73.98,73.76,73.96,137797.118847539,53.4059,53.5652,53.4059,53.5507,137797.1188
2015-10-15 12:30:00,73.96,74.09,73.96,73.97,38148.25930372148,53.5507,53.6448,53.5507,53.5579,38148.2593
2015-10-15 12:35:00,73.97,73.98,73.8,73.83,59294.71788715485,53.5579,53.5652,53.4348,53.4566,59294.7179
2015-10-15 12:40:00,73.82,74.02,73.79,74.01,75731.29251700679,53.4493,53.5941,53.4276,53.5869,75731.2925
2015-10-15 12:45:00,74.04,74.21,74.01,74.21,31285.51420568227,53.6086,53.7317,53.5869,53.7317,31285.5142
2015-10-15 12:50:00,74.22,74.23,74.06,74.11,104464.78591436574,53.7389,53.7462,53.6231,53.6593,104464.7859
2015-10-15 12:55:00,74.11,74.29,74.11,74.27,57206.88275310124,53.6593,53.7896,53.6593,53.7751,57206.8828
2015-10-15 13:00:00,74.29,74.29,74.19,74.24,116841.73669467786,53.7896,53.7896,53.7172,53.7534,116841.7367
2015-10-15 13:05:00,74.24,74.44,74.23,74.44,113570.42817126848,53.7534,53.8982,53.7462,53.8982,113570.4282
2015-10-15 13:10:00,74.42,74.62,74.42,74.47,99375.75030012004,53.8837,54.0286,53.8837,53.9199,99375.7503
2015-10-15 13:15:00,74.45,74.56,74.41,74.53,41189.47579031612,53.9055,53.9851,53.8765,53.9634,41189.4758
2015-10-15 13:20:00,74.49,74.5,74.43,74.46,21284.513805522205,53.9344,53.9417,53.891,53.9127,21284.5138
2015-10-15 13:25:00,74.46,74.7,74.44,74.62,60010.00400160063,53.9127,54.0865,53.8982,54.0286,60010.004
2015-10-15 13:30:00,74.62,74.71,74.44,74.44,174525.81032412962,54.0286,54.0937,53.8982,53.8982,174525.8103
2015-10-15 13:35:00,74.44,74.53,74.43,74.5,26926.77070828331,53.8982,53.9634,53.891,53.9417,26926.7707
2015-10-15 13:40:00,74.48,74.54,74.46,74.48,59986.99479791917,53.9272,53.9706,53.9127,53.9272,59986.9948
2015-10-15 13:45:00,74.52,74.55,74.4,74.45,23125.25010004001,53.9561,53.9779,53.8693,53.9055,23125.2501
2015-10-15 13:50:00,74.43,74.43,74.36,74.37,24978.99159663865,53.891,53.891,53.8403,53.8475,24978.9916
2015-10-15 13:55:00,74.38,74.39,74.23,74.24,47995.19807923169,53.8548,53.862,53.7462,53.7534,47995.1981
2015-10-15 14:00:00,74.25,74.4,74.23,74.3,27924.169667867143,53.7607,53.8693,53.7462,53.7969,27924.1697
2015-10-15 14:05:00,74.29,74.33,74.24,74.31,18264.305722288915,53.7896,53.8186,53.7534,53.8041,18264.3057
2015-10-15 14:10:00,74.3,74.41,74.26,74.38,71547.61904761904,53.7969,53.8765,53.7679,53.8548,71547.619
2015-10-15 14:15:00,74.38,74.42,74.32,74.39,57135.85434173669,53.8548,53.8837,53.8113,53.862,57135.8543
2015-10-15 14:20:00,74.37,74.44,74.3,74.42,28334.3337334934,53.8475,53.8982,53.7969,53.8837,28334.3337
2015-10-15 14:25:00,74.42,74.45,74.31,74.34,36658.66346538615,53.8837,53.9055,53.8041,53.8258,36658.6635
2015-10-15 14:30:00,74.34,74.54,74.33,74.5,41091.43657462985,53.8258,53.9706,53.8186,53.9417,41091.4366
2015-10-15 14:35:00,74.48,74.56,74.43,74.54,49276.710684273705,53.9272,53.9851,53.891,53.9706,49276.7107
2015-10-15 14:40:00,74.52,74.63,74.52,74.59,46478.59143657462,53.9561,54.0358,53.9561,54.0068,46478.5914
2015-10-15 14:45:00,74.58,74.59,74.51,74.57,24752.901160464186,53.9996,54.0068,53.9489,53.9924,24752.9012
2015-10-15 14:50:00,74.58,74.64,74.52,74.6,66673.66946778711,53.9996,54.043,53.9561,54.0141,66673.6695
2015-10-15 14:55:00,74.61,74.7,74.6,74.65,30862.344937975187,54.0213,54.0865,54.0141,54.0503,30862.3449
2015-10-15 15:00:00,74.65,74.77,74.59,74.66,48620.448179271705,54.0503,54.1372,54.0068,54.0575,48620.4482
2015-10-15 15:05:00,74.66,74.7,74.59,74.61,47161.864745898354,54.0575,54.0865,54.0068,54.0213,47161.8647
2015-10-15 15:10:00,74.61,74.69,74.52,74.59,51546.61864745898,54.0213,54.0792,53.9561,54.0068,51546.6186
2015-10-15 15:15:00,74.59,74.6,74.53,74.58,43153.2613045218,54.0068,54.0141,53.9634,53.9996,43153.2613
2015-10-15 15:20:00,74.58,74.7,74.55,74.6,82095.83833533412,53.9996,54.0865,53.9779,54.0141,82095.8383
2015-10-15 15:25:00,74.61,74.65,74.47,74.61,71538.61544617846,54.0213,54.0503,53.9199,54.0213,71538.6154
2015-10-15 15:30:00,74.61,74.63,74.56,74.58,112603.04121648658,54.0213,54.0358,53.9851,53.9996,112603.0412
2015-10-15 15:35:00,74.58,74.67,74.53,74.55,73846.53861544617,53.9996,54.0648,53.9634,53.9779,73846.5386
2015-10-15 15:40:00,74.54,74.62,74.45,74.54,108741.49659863944,53.9706,54.0286,53.9055,53.9706,108741.4966
2015-10-15 15:45:00,74.55,74.59,74.47,74.53,106783.71348539414,53.9779,54.0068,53.9199,53.9634,106783.7135
2015-10-15 15:50:00,74.51,74.54,74.5,74.52,129319.72789115644,53.9489,53.9706,53.9417,53.9561,129319.7279
2015-10-15 15:55:00,74.52,74.72,74.51,74.69,225939.3757503001,53.9561,54.101,53.9489,54.0792,225939.3758
2015-10-16 09:30:00,75.46,75.47,74.77,74.95,353932.57302921166,54.6368,54.644,54.1372,54.2675,353932.573
2015-10-16 09:35:00,74.97,75.43,74.93,75.31,68660.46418567427,54.282,54.615,54.253,54.5281,68660.4642
2015-10-16 09:40:00,75.32,75.44,75.1,75.12,85541.21648659463,54.5354,54.6223,54.3761,54.3906,85541.2165
2015-10-16 09:45:00,75.08,75.08,74.24,74.24,98964.58583433372,54.3616,54.3616,53.7534,53.7534,98964.5858
2015-10-16 09:50:00,74.29,74.76,74.25,74.71,106531.612645058,53.7896,54.1299,53.7607,54.0937,106531.6126
2015-10-16 09:55:00,74.71,74.71,74.29,74.31,53805.52220888355,54.0937,54.0937,53.7896,53.8041,53805.5222
2015-10-16 10:00:00,74.33,74.84,74.33,74.56,81112.44497799118,53.8186,54.1878,53.8186,53.9851,81112.445
2015-10-16 10:05:00,74.5,74.61,74.42,74.51,62341.93677470988,53.9417,54.0213,53.8837,53.9489,62341.9368
2015-10-16 10:10:00,74.54,74.57,74.34,74.4,43735.494197679065,53.9706,53.9924,53.8258,53.8693,43735.4942
2015-10-16 10:15:00,74.44,74.46,74.27,74.36,80117.04681872748,53.8982,53.9127,53.7751,53.8403,80117.0468
2015-10-16 10:20:00,74.35,74.35,74.05,74.08,28591.43657462985,53.8331,53.8331,53.6158,53.6376,28591.4366
2015-10-16 10:25:00,74.06,74.21,74.02,74.2,35102.040816326524,53.6231,53.7317,53.5941,53.7245,35102.0408
2015-10-16 10:30:00,74.21,74.24,74.04,74.04,75245.09803921568,53.7317,53.7534,53.6086,53.6086,75245.098
2015-10-16 10:35:00,74.03,74.22,73.93,74.22,97116.84673869549,53.6014,53.7389,53.529,53.7389,97116.8467
2015-10-16 10:40:00,74.21,74.26,74.0,74.02,40741.29651860744,53.7317,53.7679,53.5796,53.5941,40741.2965
2015-10-16 10:45:00,74.01,74.08,73.91,73.92,47716.08643457382,53.5869,53.6376,53.5145,53.5217,47716.0864
2015-10-16 10:50:00,73.92,73.99,73.76,73.78,56647.65906362544,53.5217,53.5724,53.4059,53.4204,56647.6591
2015-10-16 10:55:00,73.79,73.84,73.68,73.72,26500.600240096035,53.4276,53.4638,53.3479,53.3769,26500.6002
2015-10-16 11:00:00,73.7,73.82,73.7,73.76,35413.16526610644,53.3624,53.4493,53.3624,53.4059,35413.1653
2015-10-16 11:05:00,73.77,73.83,73.66,73.71,49215.6862745098,53.4131,53.4566,53.3335,53.3697,49215.6863
2015-10-16 11:10:00,73.72,73.8,73.7,73.75,23774.509803921566,53.3769,53.4348,53.3624,53.3986,23774.5098
2015-10-16 11:15:00,73.74,73.83,73.68,73.81,45944.37775110044,53.3914,53.4566,53.3479,53.4421,45944.3778
2015-10-16 11:20:00,73.81,73.89,73.77,73.84,16230.49219687875,53.4421,53.5,53.4131,53.4638,16230.4922
2015-10-16 11:25:00,73.84,73.94,73.83,73.88,25867.346938775507,53.4638,53.5362,53.4566,53.4928,25867.3469
2015-10-16 11:30:00,73.91,73.94,73.81,73.85,40521.20848339336,53.5145,53.5362,53.4421,53.471,40521.2085
2015-10-16 11:35:00,73.85,73.87,73.72,73.73,51589.63585434173,53.471,53.4855,53.3769,53.3841,51589.6359
2015-10-16 11:40:00,73.72,73.85,73.72,73.82,25202.08083233293,53.3769,53.471,53.3769,53.4493,25202.0808
2015-10-16 11:45:00,73.82,73.9,73.82,73.87,12967.1868747499,53.4493,53.5072,53.4493,53.4855,12967.1869
2015-10-16 11:50:00,73.87,73.97,73.83,73.92,20045.01800720288,53.4855,53.5579,53.4566,53.5217,20045.018
2015-10-16 11:55:00,73.9,73.98,73.84,73.96,27614.04561824729,53.5072,53.5652,53.4638,53.5507,27614.0456
2015-10-16 12:00:00,73.95,74.03,73.93,74.03,24349.73989595838,53.5434,53.6014,53.529,53.6014,24349.7399
2015-10-16 12:05:00,74.04,74.05,73.93,73.94,26404.561824729888,53.6086,53.6158,53.529,53.5362,26404.5618
2015-10-16 12:10:00,73.94,73.96,73.89,73.93,35505.20208083233,53.5362,53.5507,53.5,53.529,35505.2021
2015-10-16 12:15:00,73.92,74.06,73.84,74.06,23788.515406162463,53.5217,53.6231,53.4638,53.6231,23788.5154
2015-10-16 12:20:00,74.05,74.08,73.93,73.95,27673.06922769108,53.6158,53.6376,53.529,53.5434,27673.0692
2015-10-16 12:25:00,73.94,74.02,73.91,73.99,17413.96558623449,53.5362,53.5941,53.5145,53.5724,17413.9656
2015-10-16 12:30:00,73.97,73.99,73.86,73.92,20221.088435374146,53.5579,53.5724,53.4783,53.5217,20221.0884
2015-10-16 12:35:00,73.92,74.0,73.89,74.0,21241.496598639453,53.5217,53.5796,53.5,53.5796,21241.4966
2015-10-16 12:40:00,73.99,73.99,73.85,73.86,19425.770308123247,53.5724,53.5724,53.471,53.4783,19425.7703
2015-10-16 12:45:00,73.87,73.9,73.82,73.86,35514.20568227291,53.4855,53.5072,53.4493,53.4783,35514.2057
2015-10-16 12:50:00,73.86,73.89,73.79,73.83,29652.86114445778,53.4783,53.5,53.4276,53.4566,29652.8611
2015-10-16 12:55:00,73.84,73.93,73.84,73.9,18220.288115246098,53.4638,53.529,53.4638,53.5072,18220.2881
2015-10-16 13:00:00,73.91,74.16,73.86,74.15,19844.937975190074,53.5145,53.6955,53.4783,53.6882,19844.938
2015-10-16 13:05:00,74.17,74.19,74.05,74.06,19342.73709483793,53.7027,53.7172,53.6158,53.6231,19342.7371
2015-10-16 13:10:00,74.06,74.16,74.06,74.09,82255.90236094437,53.6231,53.6955,53.6231,53.6448,82255.9024
2015-10-16 13:15:00,74.11,74.14,74.06,74.13,34899.95998399359,53.6593,53.681,53.6231,53.6738,34899.96
2015-10-16 13:20:00,74.13,74.16,74.08,74.12,31088.435374149656,53.6738,53.6955,53.6376,53.6665,31088.4354
2015-10-16 13:25:00,74.12,74.12,73.97,73.97,29639.855942376947,53.6665,53.6665,53.5579,53.5579,29639.8559
2015-10-16 13:30:00,73.98,73.98,73.82,73.83,35257.10284113645,53.5652,53.5652,53.4493,53.4566,35257.1028
2015-10-16 13:35:00,73.83,73.9,73.82,73.86,30895.3581432573,53.4566,53.5072,53.4493,53.4783,30895.3581
2015-10-16 13:40:00,73.86,73.89,73.83,73.83,23115.246098439373,53.4783,53.5,53.4566,53.4566,23115.2461
2015-10-16 13:45:00,73.84,73.87,73.7,73.72,47703.081232492994,53.4638,53.4855,53.3624,53.3769,47703.0812
2015-10-16 13:50:00,73.72,73.78,73.69,73.71,59393.7575030012,53.3769,53.4204,53.3552,53.3697,59393.7575
2015-10-16 13:55:00,73.72,73.74,73.57,73.6,46353.54141656662,53.3769,53.3914,53.2683,53.29,46353.5414
2015-10-16 14:00:00,73.61,73.62,73.49,73.58,67057.82312925169,53.2973,53.3045,53.2104,53.2755,67057.8231
2015-10-16 14:05:00,73.58,73.67,73.55,73.55,63132.25290116046,53.2755,53.3407,53.2538,53.2538,63132.2529
2015-10-16 14:10:00,73.55,73.62,73.53,73.55,56572.62905162064,53.2538,53.3045,53.2393,53.2538,56572.6291
2015-10-16 14:15:00,73.54,73.63,73.53,73.6,47677.07082833133,53.2466,53.3117,53.2393,53.29,47677.0708
2015-10-16 14:20:00,73.6,73.63,73.54,73.59,65998.3993597439,53.29,53.3117,53.2466,53.2828,65998.3994
2015-10-16 14:25:00,73.59,73.71,73.57,73.69,114785.91436574628,53.2828,53.3697,53.2683,53.3552,114785.9144
2015-10-16 14:30:00,73.7,73.71,73.6,73.65,63991.59663865546,53.3624,53.3697,53.29,53.3262,63991.5966
2015-10-16 14:35:00,73.64,73.69,73.57,73.66,160132.05282112845,53.319,53.3552,53.2683,53.3335,160132.0528
2015-10-16 14:40:00,73.67,73.88,73.66,73.88,129995.99839935973,53.3407,53.4928,53.3335,53.4928,129995.9984
2015-10-16 14:45:00,73.87,73.89,73.8,73.88,35548.21928771508,53.4855,53.5,53.4348,53.4928,35548.2193
2015-10-16 14:50:00,73.89,74.03,73.88,73.94,57250.90036014405,53.5,53.6014,53.4928,53.5362,57250.9004
2015-10-16 14:55:00,73.95,73.97,73.85,73.92,52251.90076030412,53.5434,53.5579,53.471,53.5217,52251.9008
2015-10-16 15:00:00,73.93,74.09,73.92,74.03,60149.059623849535,53.529,53.6448,53.5217,53.6014,60149.0596
2015-10-16 15:05:00,74.03,74.09,74.02,74.08,50424.16966786714,53.6014,53.6448,53.5941,53.6376,50424.1697
2015-10-16 15:10:00,74.09,74.15,74.06,74.11,69415.76630652261,53.6448,53.6882,53.6231,53.6593,69415.7663
2015-10-16 15:15:00,74.11,74.17,74.05,74.15,45690.276110444174,53.6593,53.7027,53.6158,53.6882,45690.2761
2015-10-16 15:20:00,74.15,74.19,74.13,74.15,59216.68667466986,53.6882,53.7172,53.6738,53.6882,59216.6867
2015-10-16 15:25:00,74.14,74.18,74.05,74.1,52287.91516606642,53.681,53.71,53.6158,53.652,52287.9152
2015-10-16 15:30:00,74.09,74.16,74.07,74.11,54061.624649859936,53.6448,53.6955,53.6303,53.6593,54061.6246
2015-10-16 15:35:00,74.11,74.25,74.1,74.22,60344.13765506202,53.6593,53.7607,53.652,53.7389,60344.1377
2015-10-16 15:40:00,74.22,74.23,74.16,74.2,58272.30892356942,53.7389,53.7462,53.6955,53.7245,58272.3089
2015-10-16 15:45:00,74.21,74.22,74.09,74.1,81867.74709883952,53.7317,53.7389,53.6448,53.652,81867.7471
2015-10-16 15:50:00,74.11,74.15,74.08,74.14,148842.53701480592,53.6593,53.6882,53.6376,53.681,148842.537
2015-10-16 15:55:00,74.15,74.22,74.11,74.19,207161.86474589835,53.6882,53.7389,53.6593,53.7172,207161.8647
2015-10-19 09:30:00,73.36,73.5,73.12,73.45,103047.218887555,53.1163,53.2176,52.9425,53.1814,103047.2189
2015-10-19 09:35:00,73.45,73.48,72.94,72.95,54140.656262505,53.1814,53.2031,52.8122,52.8194,54140.6563
2015-10-19 09:40:00,72.94,73.16,72.87,72.99,54257.70308123249,52.8122,52.9714,52.7615,52.8484,54257.7031
2015-10-19 09:45:00,72.98,73.05,72.83,72.94,78065.22609043616,52.8411,52.8918,52.7325,52.8122,78065.2261
2015-10-19 09:50:00,72.94,73.16,72.88,73.12,52424.9699879952,52.8122,52.9714,52.7687,52.9425,52424.97
2015-10-19 09:55:00,73.15,73.15,72.96,72.99,49080.63225290115,52.9642,52.9642,52.8266,52.8484,49080.6323
2015-10-19 10:00:00,73.0,73.14,72.97,73.13,38242.296918767504,52.8556,52.957,52.8339,52.9497,38242.2969
2015-10-19 10:05:00,73.12,73.13,72.98,73.0,41205.48219287715,52.9425,52.9497,52.8411,52.8556,41205.4822
2015-10-19 10:10:00,72.98,73.17,72.92,73.07,51775.71028411364,52.8411,52.9787,52.7977,52.9063,51775.7103
2015-10-19 10:15:00,73.06,73.07,72.92,72.96,38191.27651060424,52.899,52.9063,52.7977,52.8266,38191.2765
2015-10-19 10:20:00,72.96,72.97,72.74,72.75,66861.74469787914,52.8266,52.8339,52.6673,52.6746,66861.7447
2015-10-19 10:25:00,72.76,72.9,72.72,72.81,75430.17206882752,52.6818,52.7832,52.6529,52.718,75430.1721
2015-10-19 10:30:00,72.81,73.03,72.77,72.86,66672.66906762704,52.718,52.8773,52.6891,52.7542,66672.6691
2015-10-19 10:35:00,72.85,72.85,72.67,72.72,56815.7262905162,52.747,52.747,52.6167,52.6529,56815.7263
2015-10-19 10:40:00,72.74,72.94,72.73,72.92,45219.08763505402,52.6673,52.8122,52.6601,52.7977,45219.0876
2015-10-19 10:45:00,72.91,72.94,72.78,72.81,28034.213685474188,52.7904,52.8122,52.6963,52.718,28034.2137
2015-10-19 10:50:00,72.81,72.84,72.67,72.71,42503.00120048019,52.718,52.7397,52.6167,52.6456,42503.0012
2015-10-19 10:55:00,72.72,72.73,72.55,72.63,34142.65706282513,52.6529,52.6601,52.5298,52.5877,34142.6571
2015-10-19 11:00:00,72.63,72.69,72.56,72.66,45828.33133253301,52.5877,52.6311,52.537,52.6094,45828.3313
2015-10-19 11:05:00,72.66,72.74,72.59,72.7,25285.114045618244,52.6094,52.6673,52.5587,52.6384,25285.114
2015-10-19 11:10:00,72.7,72.75,72.66,72.68,21880.752300920365,52.6384,52.6746,52.6094,52.6239,21880.7523
2015-10-19 11:15:00,72.69,72.77,72.67,72.73,39348.73949579831,52.6311,52.6891,52.6167,52.6601,39348.7395
2015-10-19 11:20:00,72.74,72.78,72.64,72.73,34802.92116846739,52.6673,52.6963,52.5949,52.6601,34802.9212
2015-10-19 11:25:00,72.72,72.72,72.59,72.65,35969.387755102034,52.6529,52.6529,52.5587,52.6022,35969.3878
2015-10-19 11:30:00,72.66,72.87,72.65,72.79,67930.17206882752,52.6094,52.7615,52.6022,52.7035,67930.1721
2015-10-19 11:35:00,72.78,72.79,72.62,72.7,31089.43577430972,52.6963,52.7035,52.5805,52.6384,31089.4358
2015-10-19 11:40:00,72.7,72.71,72.57,72.66,31910.764305722285,52.6384,52.6456,52.5443,52.6094,31910.7643
2015-10-19 11:45:00,72.64,72.65,72.53,72.56,41059.4237695078,52.5949,52.6022,52.5153,52.537,41059.4238
2015-10-19 11:50:00,72.56,72.71,72.55,72.69,57072.82913165265,52.537,52.6456,52.5298,52.6311,57072.8291
2015-10-19 11:55:00,72.69,72.71,72.6,72.63,30993.397358943574,52.6311,52.6456,52.566,52.5877,30993.3974
2015-10-19 12:00:00,72.63,72.65,72.59,72.6,28614.44577831132,52.5877,52.6022,52.5587,52.566,28614.4458
2015-10-19 12:05:00,72.6,72.63,72.57,72.61,32818.127250900354,52.566,52.5877,52.5443,52.5732,32818.1273
2015-10-19 12:10:00,72.61,72.69,72.6,72.64,35259.103641456575,52.5732,52.6311,52.566,52.5949,35259.1036
2015-10-19 12:15:00,72.63,72.7,72.63,72.67,20640.256102440973,52.5877,52.6384,52.5877,52.6167,20640.2561
2015-10-19 12:20:00,72.66,72.79,72.65,72.69,41524.60984393757,52.6094,52.7035,52.6022,52.6311,41524.6098
2015-10-19 12:25:00,72.69,72.74,72.66,72.73,37849.13965586234,52.6311,52.6673,52.6094,52.6601,37849.1397
2015-10-19 12:30:00,72.72,72.75,72.7,72.74,28999.59983993597,52.6529,52.6746,52.6384,52.6673,28999.5998
2015-10-19 12:35:00,72.74,72.8,72.69,72.69,32010.804321728687,52.6673,52.7108,52.6311,52.6311,32010.8043
2015-10-19 12:40:00,72.69,72.73,72.65,72.69,24117.647058823528,52.6311,52.6601,52.6022,52.6311,24117.6471
2015-10-19 12:45:00,72.69,72.79,72.66,72.78,23760.50420168067,52.6311,52.7035,52.6094,52.6963,23760.5042
2015-10-19 12:50:00,72.77,72.77,72.63,72.66,37280.91236494597,52.6891,52.6891,52.5877,52.6094,37280.9124
2015-10-19 12:55:00,72.66,72.67,72.56,72.59,31112.444977991192,52.6094,52.6167,52.537,52.5587,31112.445
2015-10-19 13:00:00,72.59,72.6,72.52,72.54,38758.50340136054,52.5587,52.566,52.508,52.5225,38758.5034
2015-10-19 13:05:00,72.53,72.54,72.47,72.48,24064.625850340133,52.5153,52.5225,52.4718,52.4791,24064.6259
2015-10-19 13:10:00,72.49,72.5,72.41,72.43,30024.00960384153,52.4863,52.4936,52.4284,52.4429,30024.0096
2015-10-19 13:15:00,72.44,72.44,72.26,72.28,31417.56702681072,52.4501,52.4501,52.3198,52.3343,31417.567
2015-10-19 13:20:00,72.28,72.35,72.21,72.26,48733.493397358936,52.3343,52.385,52.2836,52.3198,48733.4934
2015-10-19 13:25:00,72.27,72.31,72.22,72.24,51059.4237695078,52.327,52.356,52.2908,52.3053,51059.4238
2015-10-19 13:30:00,72.24,72.25,72.16,72.16,60308.12324929972,52.3053,52.3126,52.2474,52.2474,60308.1232
2015-10-19 13:35:00,72.15,72.21,72.13,72.17,49943.97759103641,52.2402,52.2836,52.2257,52.2546,49943.9776
2015-10-19 13:40:00,72.17,72.33,72.17,72.32,35097.038815526204,52.2546,52.3705,52.2546,52.3632,35097.0388
2015-10-19 13:45:00,72.32,72.48,72.3,72.38,46921.76870748299,52.3632,52.4791,52.3488,52.4067,46921.7687
2015-10-19 13:50:00,72.38,72.41,72.34,72.35,55421.16846738695,52.4067,52.4284,52.3777,52.385,55421.1685
2015-10-19 13:55:00,72.33,72.4,72.27,72.28,72429.97198879551,52.3705,52.4212,52.327,52.3343,72429.972
2015-10-19 14:00:00,72.28,72.37,72.26,72.35,45921.36854741896,52.3343,52.3994,52.3198,52.385,45921.3685
2015-10-19 14:05:00,72.34,72.35,72.22,72.3,33147.25890356142,52.3777,52.385,52.2908,52.3488,33147.2589
2015-10-19 14:10:00,72.31,72.31,72.26,72.29,31006.40256102441,52.356,52.356,52.3198,52.3415,31006.4026
2015-10-19 14:15:00,72.29,72.31,72.24,72.28,28706.482593037214,52.3415,52.356,52.3053,52.3343,28706.4826
2015-10-19 14:20:00,72.27,72.31,72.22,72.26,36296.51860744297,52.327,52.356,52.2908,52.3198,36296.5186
2015-10-19 14:25:00,72.25,72.29,72.16,72.19,30613.245298119244,52.3126,52.3415,52.2474,52.2691,30613.2453
2015-10-19 14:30:00,72.19,72.32,72.18,72.32,60869.34773909563,52.2691,52.3632,52.2619,52.3632,60869.3477
2015-10-19 14:35:00,72.32,72.35,72.25,72.32,89567.82713085233,52.3632,52.385,52.3126,52.3632,89567.8271
2015-10-19 14:40:00,72.31,72.37,72.31,72.34,42331.93277310924,52.356,52.3994,52.356,52.3777,42331.9328
2015-10-19 14:45:00,72.34,72.34,72.27,72.29,41749.69987995198,52.3777,52.3777,52.327,52.3415,41749.6999
2015-10-19 14:50:00,72.3,72.39,72.29,72.37,42917.166866746695,52.3488,52.4139,52.3415,52.3994,42917.1669
2015-10-19 14:55:00,72.37,72.39,72.33,72.36,32985.19407763105,52.3994,52.4139,52.3705,52.3922,32985.1941
2015-10-19 15:00:00,72.37,72.45,72.35,72.42,38437.37494997999,52.3994,52.4574,52.385,52.4356,38437.3749
2015-10-19 15:05:00,72.43,72.49,72.4,72.42,38651.46058423369,52.4429,52.4863,52.4212,52.4356,38651.4606
2015-10-19 15:10:00,72.42,72.52,72.41,72.48,56383.55342136854,52.4356,52.508,52.4284,52.4791,56383.5534
2015-10-19 15:15:00,72.48,72.56,72.46,72.52,53160.26410564225,52.4791,52.537,52.4646,52.508,53160.2641
2015-10-19 15:20:00,72.53,72.6,72.53,72.58,48018.20728291316,52.5153,52.566,52.5153,52.5515,48018.2073
2015-10-19 15:25:00,72.57,72.71,72.57,72.63,73762.50500200079,52.5443,52.6456,52.5443,52.5877,73762.505
2015-10-19 15:30:00,72.64,72.68,72.6,72.64,55769.30772308923,52.5949,52.6239,52.566,52.5949,55769.3077
2015-10-19 15:35:00,72.64,72.71,72.64,72.67,72559.02360944377,52.5949,52.6456,52.5949,52.6167,72559.0236
2015-10-19 15:40:00,72.68,72.68,72.6,72.61,70406.16246498599,52.6239,52.6239,52.566,52.5732,70406.1625
2015-10-19 15:45:00,72.62,72.7,72.6,72.65,114158.66346538614,52.5805,52.6384,52.566,52.6022,114158.6635
2015-10-19 15:50:00,72.65,72.72,72.64,72.72,116223.4893957583,52.6022,52.6529,52.5949,52.6529,116223.4894
2015-10-19 15:55:00,72.72,72.77,72.64,72.7,245094.037615046,52.6529,52.6891,52.5949,52.6384,245094.0376
2015-10-20 09:30:00,72.43,72.7,72.11,72.38,69541.81672669067,52.4429,52.6384,52.2112,52.4067,69541.8167
2015-10-20 09:35:00,72.34,72.44,72.06,72.12,51590.6362545018,52.3777,52.4501,52.175,52.2184,51590.6363
2015-10-20 09:40:00,72.14,72.25,72.04,72.11,49007.60304121648,52.2329,52.3126,52.1605,52.2112,49007.603
2015-10-20 09:45:00,72.15,72.56,72.14,72.49,90032.01280512204,52.2402,52.537,52.2329,52.4863,90032.0128
2015-10-20 09:50:00,72.53,72.65,72.47,72.62,42493.99759903961,52.5153,52.6022,52.4718,52.5805,42493.9976
2015-10-20 09:55:00,72.64,72.65,72.45,72.6,54963.98559423769,52.5949,52.6022,52.4574,52.566,54963.9856
2015-10-20 10:00:00,72.58,72.79,72.55,72.76,59034.61384553821,52.5515,52.7035,52.5298,52.6818,59034.6138
2015-10-20 10:05:00,72.76,73.01,72.69,72.98,54391.756702681065,52.6818,52.8628,52.6311,52.8411,54391.7567
2015-10-20 10:10:00,72.98,73.11,72.87,72.9,35280.11204481792,52.8411,52.9352,52.7615,52.7832,35280.112
2015-10-20 10:15:00,72.87,72.95,72.74,72.77,64417.76710684273,52.7615,52.8194,52.6673,52.6891,64417.7671
2015-10-20 10:20:00,72.79,72.89,72.78,72.86,53094.23769507802,52.7035,52.7759,52.6963,52.7542,53094.2377
2015-10-20 10:25:00,72.87,72.99,72.78,72.85,94191.67667066824,52.7615,52.8484,52.6963,52.747,94191.6767
2015-10-20 10:30:00,72.88,72.94,72.8,72.84,53962.5850340136,52.7687,52.8122,52.7108,52.7397,53962.585
2015-10-20 10:35:00,72.85,73.18,72.84,73.16,67314.92597038815,52.747,52.9859,52.7397,52.9714,67314.926
2015-10-20 10:40:00,73.17,73.25,73.13,73.16,61960.78431372548,52.9787,53.0366,52.9497,52.9714,61960.7843
2015-10-20 10:45:00,73.14,73.22,73.06,73.09,64129.65186074429,52.957,53.0149,52.899,52.9208,64129.6519
2015-10-20 10:50:00,73.1,73.12,72.92,72.93,58557.42296918767,52.928,52.9425,52.7977,52.8049,58557.423
2015-10-20 10:55:00,72.94,72.96,72.89,72.91,34812.925170068025,52.8122,52.8266,52.7759,52.7904,34812.9252
2015-10-20 11:00:00,72.93,72.93,72.69,72.79,51838.73549419768,52.8049,52.8049,52.6311,52.7035,51838.7355
2015-10-20 11:05:00,72.81,72.83,72.67,72.68,31955.782312925166,52.718,52.7325,52.6167,52.6239,31955.7823
2015-10-20 11:10:00,72.7,72.7,72.54,72.63,42885.15406162464,52.6384,52.6384,52.5225,52.5877,42885.1541
2015-10-20 11:15:00,72.62,72.73,72.56,72.69,33652.46098439375,52.5805,52.6601,52.537,52.6311,33652.461
2015-10-20 11:20:00,72.68,72.7,72.61,72.64,52191.87675070028,52.6239,52.6384,52.5732,52.5949,52191.8768
2015-10-20 11:25:00,72.64,72.75,72.64,72.65,52784.11364545818,52.5949,52.6746,52.5949,52.6022,52784.1136
2015-10-20 11:30:00,72.66,72.69,72.62,72.62,41057.42296918767,52.6094,52.6311,52.5805,52.5805,41057.423
2015-10-20 11:35:00,72.63,72.64,72.55,72.59,51731.69267707082,52.5877,52.5949,52.5298,52.5587,51731.6927
2015-10-20 11:40:00,72.6,72.88,72.59,72.88,51955.78231292516,52.566,52.7687,52.5587,52.7687,51955.7823
2015-10-20 11:45:00,72.87,72.94,72.7,72.7,19261.704681872747,52.7615,52.8122,52.6384,52.6384,19261.7047
2015-10-20 11:50:00,72.7,72.76,72.58,72.63,21155.462184873948,52.6384,52.6818,52.5515,52.5877,21155.4622
2015-10-20 11:55:00,72.62,72.69,72.58,72.68,70824.32973189275,52.5805,52.6311,52.5515,52.6239,70824.3297
2015-10-20 12:00:00,72.68,72.71,72.61,72.68,17522.008803521407,52.6239,52.6456,52.5732,52.6239,17522.0088
2015-10-20 12:05:00,72.67,72.89,72.65,72.89,16239.495798319324,52.6167,52.7759,52.6022,52.7759,16239.4958
2015-10-20 12:10:00,72.88,72.94,72.82,72.93,17832.132853141255,52.7687,52.8122,52.7253,52.8049,17832.1329
2015-10-20 12:15:00,72.9,72.94,72.86,72.86,49826.93077230892,52.7832,52.8122,52.7542,52.7542,49826.9308
2015-10-20 12:20:00,72.86,72.87,72.77,72.84,16579.631852741095,52.7542,52.7615,52.6891,52.7397,16579.6319
2015-10-20 12:25:00,72.82,72.84,72.72,72.73,82924.16966786714,52.7253,52.7397,52.6529,52.6601,82924.1697
2015-10-20 12:30:00,72.73,72.75,72.66,72.72,23456.382553021205,52.6601,52.6746,52.6094,52.6529,23456.3826
2015-10-20 12:35:00,72.72,72.73,72.59,72.59,45097.038815526204,52.6529,52.6601,52.5587,52.5587,45097.0388
2015-10-20 12:40:00,72.59,72.59,72.53,72.56,114010.60424169668,52.5587,52.5587,52.5153,52.537,114010.6042
2015-10-20 12:45:00,72.55,72.56,72.53,72.56,59011.604641856735,52.5298,52.537,52.5153,52.537,59011.6046
2015-10-20 12:50:00,72.56,72.6,72.51,72.55,48964.58583433373,52.537,52.566,52.5008,52.5298,48964.5858
2015-10-20 12:55:00,72.55,72.57,72.52,72.52,21471.58863545418,52.5298,52.5443,52.508,52.508,21471.5886
2015-10-20 13:00:00,72.54,72.58,72.52,72.56,44858.94357743097,52.5225,52.5515,52.508,52.537,44858.9436
2015-10-20 13:05:00,72.56,72.57,72.5,72.52,31126.45058023209,52.537,52.5443,52.4936,52.508,31126.4506
2015-10-20 13:10:00,72.53,72.56,72.51,72.56,27293.91756702681,52.5153,52.537,52.5008,52.537,27293.9176
2015-10-20 13:15:00,72.56,72.64,72.53,72.62,27814.125650260103,52.537,52.5949,52.5153,52.5805,27814.1257
2015-10-20 13:20:00,72.62,72.63,72.57,72.6,5336.134453781512,52.5805,52.5877,52.5443,52.566,5336.1345
2015-10-20 13:25:00,72.59,72.62,72.55,72.55,21465.5862344938,52.5587,52.5805,52.5298,52.5298,21465.5862
2015-10-20 13:30:00,72.55,72.56,72.45,72.5,33050.22008803521,52.5298,52.537,52.4574,52.4936,33050.2201
2015-10-20 13:35:00,72.5,72.52,72.44,72.46,20772.308923569424,52.4936,52.508,52.4501,52.4646,20772.3089
2015-10-20 13:40:00,72.46,72.48,72.44,72.48,16338.535414165664,52.4646,52.4791,52.4501,52.4791,16338.5354
2015-10-20 13:45:00,72.48,72.49,72.36,72.4,73444.37775110043,52.4791,52.4863,52.3922,52.4212,73444.3778
2015-10-20 13:50:00,72.39,72.43,72.35,72.39,50142.056822729086,52.4139,52.4429,52.385,52.4139,50142.0568
2015-10-20 13:55:00,72.39,72.39,72.36,72.38,41567.62705082032,52.4139,52.4139,52.3922,52.4067,41567.6271
2015-10-20 14:00:00,72.39,72.45,72.36,72.37,43483.39335734293,52.4139,52.4574,52.3922,52.3994,43483.3934
2015-10-20 14:05:00,72.37,72.39,72.33,72.37,34894.95798319327,52.3994,52.4139,52.3705,52.3994,34894.958
2015-10-20 14:10:00,72.37,72.44,72.34,72.42,104160.66426570628,52.3994,52.4501,52.3777,52.4356,104160.6643
2015-10-20 14:15:00,72.41,72.44,72.34,72.35,28846.53861544617,52.4284,52.4501,52.3777,52.385,28846.5386
2015-10-20 14:20:00,72.35,72.38,72.3,72.38,36625.65026010404,52.385,52.4067,52.3488,52.4067,36625.6503
2015-10-20 14:25:00,72.38,72.61,72.38,72.61,29871.9487795118,52.4067,52.5732,52.4067,52.5732,29871.9488
2015-10-20 14:30:00,72.61,72.69,72.61,72.68,37834.13365346138,52.5732,52.6311,52.5732,52.6239,37834.1337
2015-10-20 14:35:00,72.69,72.69,72.66,72.68,36292.51700680272,52.6311,52.6311,52.6094,52.6239,36292.517
2015-10-20 14:40:00,72.68,72.73,72.66,72.67,41265.50620248099,52.6239,52.6601,52.6094,52.6167,41265.5062
2015-10-20 14:45:00,72.68,72.74,72.66,72.67,40322.12885154061,52.6239,52.6673,52.6094,52.6167,40322.1289
2015-10-20 14:50:00,72.68,72.75,72.67,72.7,49006.602641056415,52.6239,52.6746,52.6167,52.6384,49006.6026
2015-10-20 14:55:00,72.71,72.81,72.71,72.79,55245.09803921568,52.6456,52.718,52.6456,52.7035,55245.098
2015-10-20 15:00:00,72.79,72.81,72.66,72.66,62739.0956382553,52.7035,52.718,52.6094,52.6094,62739.0956
2015-10-20 15:05:00,72.67,72.72,72.64,72.68,31117.446978791515,52.6167,52.6529,52.5949,52.6239,31117.447
2015-10-20 15:10:00,72.69,72.7,72.64,72.64,66648.6594637855,52.6311,52.6384,52.5949,52.5949,66648.6595
2015-10-20 15:15:00,72.63,72.66,72.47,72.48,55453.181272509,52.5877,52.6094,52.4718,52.4791,55453.1813
2015-10-20 15:20:00,72.47,72.57,72.47,72.53,79828.93157262904,52.4718,52.5443,52.4718,52.5153,79828.9316
2015-10-20 15:25:00,72.54,72.6,72.51,72.54,84787.91516606642,52.5225,52.566,52.5008,52.5225,84787.9152
2015-10-20 15:30:00,72.54,72.55,72.46,72.48,73381.3525410164,52.5225,52.5298,52.4646,52.4791,73381.3525
2015-10-20 15:35:00,72.47,72.55,72.42,72.55,63053.2212885154,52.4718,52.5298,52.4356,52.5298,63053.2213
2015-10-20 15:40:00,72.56,72.64,72.55,72.64,50231.09243697478,52.537,52.5949,52.5298,52.5949,50231.0924
2015-10-20 15:45:00,72.64,72.66,72.5,72.52,80086.03441376549,52.5949,52.6094,52.4936,52.508,80086.0344
2015-10-20 15:50:00,72.53,72.59,72.5,72.58,67515.00600240096,52.5153,52.5587,52.4936,52.5515,67515.006
2015-10-20 15:55:00,72.59,72.61,72.52,72.56,188461.3845538215,52.5587,52.5732,52.508,52.537,188461.3846
2015-10-21 09:30:00,72.46,72.64,72.34,72.52,63855.54221688674,52.4646,52.5949,52.3777,52.508,63855.5422
2015-10-21 09:35:00,72.44,72.79,72.41,72.59,81880.75230092036,52.4501,52.7035,52.4284,52.5587,81880.7523
2015-10-21 09:40:00,72.57,72.66,72.46,72.49,30673.269307723087,52.5443,52.6094,52.4646,52.4863,30673.2693
2015-10-21 09:45:00,72.5,72.53,72.29,72.45,30969.38775510204,52.4936,52.5153,52.3415,52.4574,30969.3878
2015-10-21 09:50:00,72.46,72.46,72.25,72.3,97302.92116846738,52.4646,52.4646,52.3126,52.3488,97302.9212
2015-10-21 09:55:00,72.26,72.4,72.22,72.34,86021.40856342536,52.3198,52.4212,52.2908,52.3777,86021.4086
2015-10-21 10:00:00,72.36,72.59,72.35,72.59,46126.450580232085,52.3922,52.5587,52.385,52.5587,46126.4506
2015-10-21 10:05:00,72.58,72.67,72.52,72.67,32010.804321728687,52.5515,52.6167,52.508,52.6167,32010.8043
2015-10-21 10:10:00,72.66,72.71,72.59,72.59,29289.715886354537,52.6094,52.6456,52.5587,52.5587,29289.7159
2015-10-21 10:15:00,72.53,72.58,72.4,72.43,91530.61224489794,52.5153,52.5515,52.4212,52.4429,91530.6122
2015-10-21 10:20:00,72.42,72.44,72.34,72.39,46778.71148459384,52.4356,52.4501,52.3777,52.4139,46778.7115
2015-10-21 10:25:00,72.39,72.46,72.36,72.46,26065.426170468185,52.4139,52.4646,52.3922,52.4646,26065.4262
2015-10-21 10:30:00,72.44,72.45,72.27,72.28,45207.082833133245,52.4501,52.4574,52.327,52.3343,45207.0828
2015-10-21 10:35:00,72.27,72.41,72.23,72.36,43639.45578231292,52.327,52.4284,52.2981,52.3922,43639.4558
2015-10-21 10:40:00,72.37,72.54,72.35,72.5,80198.07923169267,52.3994,52.5225,52.385,52.4936,80198.0792
2015-10-21 10:45:00,72.5,72.5,72.32,72.35,150322.1288515406,52.4936,52.4936,52.3632,52.385,150322.1289
2015-10-21 10:50:00,72.35,72.35,72.24,72.3,58466.38655462184,52.385,52.385,52.3053,52.3488,58466.3866
2015-10-21 10:55:00,72.29,72.46,72.28,72.42,68299.31972789115,52.3415,52.4646,52.3343,52.4356,68299.3197
2015-10-21 11:00:00,72.44,72.55,72.42,72.51,32158.863545418164,52.4501,52.5298,52.4356,52.5008,32158.8635
2015-10-21 11:05:00,72.5,72.62,72.45,72.53,130310.12404961984,52.4936,52.5805,52.4574,52.5153,130310.124
2015-10-21 11:10:00,72.53,72.59,72.44,72.59,22986.194477791112,52.5153,52.5587,52.4501,52.5587,22986.1945
2015-10-21 11:15:00,72.62,72.79,72.61,72.79,100561.2244897959,52.5805,52.7035,52.5732,52.7035,100561.2245
2015-10-21 11:20:00,72.77,72.95,72.75,72.77,81471.58863545417,52.6891,52.8194,52.6746,52.6891,81471.5886
2015-10-21 11:25:00,72.79,72.81,72.65,72.71,52587.034813925566,52.7035,52.718,52.6022,52.6456,52587.0348
2015-10-21 11:30:00,72.72,72.74,72.63,72.7,32171.868747499,52.6529,52.6673,52.5877,52.6384,32171.8687
2015-10-21 11:35:00,72.7,72.71,72.51,72.6,49507.80312124849,52.6384,52.6456,52.5008,52.566,49507.8031
2015-10-21 11:40:00,72.62,72.65,72.54,72.64,30527.21088435374,52.5805,52.6022,52.5225,52.5949,30527.2109
2015-10-21 11:45:00,72.64,72.65,72.5,72.52,26793.7174869948,52.5949,52.6022,52.4936,52.508,26793.7175
2015-10-21 11:50:00,72.51,72.55,72.43,72.46,17872.148859543817,52.5008,52.5298,52.4429,52.4646,17872.1489
2015-10-21 11:55:00,72.48,72.5,72.38,72.49,18194.27771108444,52.4791,52.4936,52.4067,52.4863,18194.2777
2015-10-21 12:00:00,72.45,72.56,72.41,72.55,24181.672669067622,52.4574,52.537,52.4284,52.5298,24181.6727
2015-10-21 12:05:00,72.56,72.61,72.51,72.53,38726.490596238495,52.537,52.5732,52.5008,52.5153,38726.4906
2015-10-21 12:10:00,72.52,72.63,72.49,72.63,33602.44097639055,52.508,52.5877,52.4863,52.5877,33602.441
2015-10-21 12:15:00,72.62,72.65,72.6,72.61,12784.11364545818,52.5805,52.6022,52.566,52.5732,12784.1136
2015-10-21 12:20:00,72.61,72.68,72.58,72.67,13833.533413365343,52.5732,52.6239,52.5515,52.6167,13833.5334
2015-10-21 12:25:00,72.67,72.68,72.62,72.67,12802.120848339337,52.6167,52.6239,52.5805,52.6167,12802.1208
2015-10-21 12:30:00,72.67,72.74,72.64,72.7,79292.71708683473,52.6167,52.6673,52.5949,52.6384,79292.7171
2015-10-21 12:35:00,72.7,72.73,72.68,72.68,64549.819927971184,52.6384,52.6601,52.6239,52.6239,64549.8199
2015-10-21 12:40:00,72.68,72.79,72.68,72.79,30823.32933173269,52.6239,52.7035,52.6239,52.7035,30823.3293
2015-10-21 12:45:00,72.81,72.83,72.71,72.73,39380.752300920365,52.718,52.7325,52.6456,52.6601,39380.7523
2015-10-21 12:50:00,72.76,72.8,72.72,72.8,43101.24049619847,52.6818,52.7108,52.6529,52.7108,43101.2405
2015-10-21 12:55:00,72.8,72.9,72.78,72.86,15822.328931572629,52.7108,52.7832,52.6963,52.7542,15822.3289
2015-10-21 13:00:00,72.85,72.86,72.76,72.78,23277.310924369744,52.747,52.7542,52.6818,52.6963,23277.3109
2015-10-21 13:05:00,72.78,72.78,72.7,72.73,39047.619047619046,52.6963,52.6963,52.6384,52.6601,39047.619
2015-10-21 13:10:00,72.74,72.81,72.72,72.8,43980.59223689475,52.6673,52.718,52.6529,52.7108,43980.5922
2015-10-21 13:15:00,72.81,72.83,72.68,72.68,46446.578631452576,52.718,52.7325,52.6239,52.6239,46446.5786
2015-10-21 13:20:00,72.68,72.68,72.37,72.37,70750.300120048,52.6239,52.6239,52.3994,52.3994,70750.3001
2015-10-21 13:25:00,72.37,72.38,72.23,72.23,57382.9531812725,52.3994,52.4067,52.2981,52.2981,57382.9532
2015-10-21 13:30:00,72.23,72.44,72.23,72.43,18375.35014005602,52.2981,52.4501,52.2981,52.4429,18375.3501
2015-10-21 13:35:00,72.41,72.5,72.38,72.4,12960.18407362945,52.4284,52.4936,52.4067,52.4212,12960.1841
2015-10-21 13:40:00,72.38,72.51,72.38,72.43,16541.616646658662,52.4067,52.5008,52.4067,52.4429,16541.6166
2015-10-21 13:45:00,72.41,72.43,72.37,72.43,13415.366146458582,52.4284,52.4429,52.3994,52.4429,13415.3661
2015-10-21 13:50:00,72.4,72.47,72.36,72.44,15061.024409763904,52.4212,52.4718,52.3922,52.4501,15061.0244
2015-10-21 13:55:00,72.46,72.47,72.35,72.35,10336.134453781511,52.4646,52.4718,52.385,52.385,10336.1345
2015-10-21 14:00:00,72.35,72.39,72.3,72.35,11694.67787114846,52.385,52.4139,52.3488,52.385,11694.6779
2015-10-21 14:05:00,72.36,72.42,72.3,72.38,19147.659063625448,52.3922,52.4356,52.3488,52.4067,19147.6591
2015-10-21 14:10:00,72.39,72.42,72.37,72.4,16782.713085234092,52.4139,52.4356,52.3994,52.4212,16782.7131
2015-10-21 14:15:00,72.4,72.41,72.28,72.37,27134.853941576628,52.4212,52.4284,52.3343,52.3994,27134.8539
2015-10-21 14:20:00,72.37,72.37,72.23,72.25,42044.81792717087,52.3994,52.3994,52.2981,52.3126,42044.8179
2015-10-21 14:25:00,72.26,72.31,72.21,72.27,19253.70148059224,52.3198,52.356,52.2836,52.327,19253.7015
2015-10-21 14:30:00,72.3,72.32,72.24,72.29,15660.264105642254,52.3488,52.3632,52.3053,52.3415,15660.2641
2015-10-21 14:35:00,72.27,72.45,72.24,72.39,35378.1512605042,52.327,52.4574,52.3053,52.4139,35378.1513
2015-10-21 14:40:00,72.39,72.47,72.39,72.44,10456.182472989194,52.4139,52.4718,52.4139,52.4501,10456.1825
2015-10-21 14:45:00,72.45,72.46,72.34,72.4,27555.02200880352,52.4574,52.4646,52.3777,52.4212,27555.022
2015-10-21 14:50:00,72.39,72.43,72.37,72.43,29074.62985194077,52.4139,52.4429,52.3994,52.4429,29074.6299
2015-10-21 14:55:00,72.43,72.45,72.38,72.4,18950.580232092834,52.4429,52.4574,52.4067,52.4212,18950.5802
2015-10-21 15:00:00,72.4,72.45,72.39,72.39,24019.60784313725,52.4212,52.4574,52.4139,52.4139,24019.6078
2015-10-21 15:05:00,72.4,72.53,72.4,72.52,27035.81432573029,52.4212,52.5153,52.4212,52.508,27035.8143
2015-10-21 15:10:00,72.52,72.52,72.38,72.4,43301.32052821128,52.508,52.508,52.4067,52.4212,43301.3205
2015-10-21 15:15:00,72.39,72.42,72.25,72.25,33221.28851540616,52.4139,52.4356,52.3126,52.3126,33221.2885
2015-10-21 15:20:00,72.25,72.31,72.24,72.25,31531.61264505802,52.3126,52.356,52.3053,52.3126,31531.6126
2015-10-21 15:25:00,72.26,72.28,72.2,72.21,31410.564225690272,52.3198,52.3343,52.2764,52.2836,31410.5642
2015-10-21 15:30:00,72.22,72.25,72.11,72.23,29423.76950780312,52.2908,52.3126,52.2112,52.2981,29423.7695
2015-10-21 15:35:00,72.25,72.25,72.12,72.2,26927.771108443376,52.3126,52.3126,52.2184,52.2764,26927.7711
2015-10-21 15:40:00,72.2,72.2,72.08,72.11,34255.70228091236,52.2764,52.2764,52.1895,52.2112,34255.7023
2015-10-21 15:45:00,72.11,72.16,72.05,72.1,42062.82513005201,52.2112,52.2474,52.1677,52.2039,42062.8251
2015-10-21 15:50:00,72.08,72.09,72.0,72.0,40584.233693477385,52.1895,52.1967,52.1315,52.1315,40584.2337
2015-10-21 15:55:00,72.01,72.01,71.91,71.99,118397.35894357742,52.1388,52.1388,52.0664,52.1243,118397.3589
2015-10-22 09:30:00,72.57,72.84,72.56,72.81,64605.842336934766,52.5443,52.7397,52.537,52.718,64605.8423
2015-10-22 09:35:00,72.89,73.11,72.78,73.01,45198.07923169268,52.7759,52.9352,52.6963,52.8628,45198.0792
2015-10-22 09:40:00,73.01,73.35,72.91,73.21,66852.74109643856,52.8628,53.109,52.7904,53.0076,66852.7411
2015-10-22 09:45:00,73.23,73.34,73.1,73.21,35964.385754301715,53.0221,53.1018,52.928,53.0076,35964.3858
2015-10-22 09:50:00,73.26,73.36,73.02,73.18,67001.80072028811,53.0438,53.1163,52.8701,52.9859,67001.8007
2015-10-22 09:55:00,73.18,73.47,73.03,73.38,132694.0776310524,52.9859,53.1959,52.8773,53.1307,132694.0776
2015-10-22 10:00:00,73.38,73.49,73.33,73.46,54530.81232492997,53.1307,53.2104,53.0945,53.1887,54530.8123
2015-10-22 10:05:00,73.44,73.59,73.44,73.54,55354.14165666266,53.1742,53.2828,53.1742,53.2466,55354.1417
2015-10-22 10:10:00,73.54,73.75,73.52,73.69,52439.97599039615,53.2466,53.3986,53.2321,53.3552,52439.976
2015-10-22 10:15:00,73.71,73.83,73.68,73.8,84045.61824729892,53.3697,53.4566,53.3479,53.4348,84045.6182
2015-10-22 10:20:00,73.81,73.92,73.65,73.66,31452.581032412963,53.4421,53.5217,53.3262,53.3335,31452.581
2015-10-22 10:25:00,73.68,73.68,73.46,73.51,32356.94277711084,53.3479,53.3479,53.1887,53.2249,32356.9428
2015-10-22 10:30:00,73.46,73.48,73.11,73.13,45004.00160064025,53.1887,53.2031,52.9352,52.9497,45004.0016
2015-10-22 10:35:00,73.15,73.32,73.08,73.21,32823.12925170067,52.9642,53.0873,52.9135,53.0076,32823.1293
2015-10-22 10:40:00,73.19,73.27,73.13,73.16,21914.765906362543,52.9932,53.0511,52.9497,52.9714,21914.7659
2015-10-22 10:45:00,73.18,73.47,73.05,73.47,45540.21608643457,52.9859,53.1959,52.8918,53.1959,45540.2161
2015-10-22 10:50:00,73.5,73.5,73.31,73.36,18354.341736694674,53.2176,53.2176,53.08,53.1163,18354.3417
2015-10-22 10:55:00,73.33,73.43,73.3,73.39,14142.657062825128,53.0945,53.1669,53.0728,53.138,14142.6571
2015-10-22 11:00:00,73.41,73.53,73.32,73.47,34561.82472989195,53.1525,53.2393,53.0873,53.1959,34561.8247
2015-10-22 11:05:00,73.48,73.52,73.38,73.45,42501.00040016006,53.2031,53.2321,53.1307,53.1814,42501.0004
2015-10-22 11:10:00,73.43,73.59,73.41,73.59,33483.39335734293,53.1669,53.2828,53.1525,53.2828,33483.3934
2015-10-22 11:15:00,73.57,73.68,73.55,73.65,33516.406562625045,53.2683,53.3479,53.2538,53.3262,33516.4066
2015-10-22 11:20:00,73.65,73.7,73.51,73.58,36842.73709483793,53.3262,53.3624,53.2249,53.2755,36842.7371
2015-10-22 11:25:00,73.59,73.6,73.48,73.6,37847.138855542216,53.2828,53.29,53.2031,53.29,37847.1389
2015-10-22 11:30:00,73.59,73.62,73.51,73.54,38337.33493397359,53.2828,53.3045,53.2249,53.2466,38337.3349
2015-10-22 11:35:00,73.53,73.56,73.5,73.55,40113.04521808723,53.2393,53.2611,53.2176,53.2538,40113.0452
2015-10-22 11:40:00,73.54,73.54,73.38,73.53,29289.715886354537,53.2466,53.2466,53.1307,53.2393,29289.7159
2015-10-22 11:45:00,73.53,73.69,73.37,73.65,46276.51060424169,53.2393,53.3552,53.1235,53.3262,46276.5106
2015-10-22 11:50:00,73.64,73.77,73.64,73.74,39630.85234093637,53.319,53.4131,53.319,53.3914,39630.8523
2015-10-22 11:55:00,73.74,73.8,73.67,73.72,24521.8087234894,53.3914,53.4348,53.3407,53.3769,24521.8087
2015-10-22 12:00:00,73.74,73.77,73.59,73.77,27227.89115646258,53.3914,53.4131,53.2828,53.4131,27227.8912
2015-10-22 12:05:00,73.78,73.92,73.77,73.89,17889.155662264904,53.4204,53.5217,53.4131,53.5,17889.1557
2015-10-22 12:10:00,73.91,73.93,73.85,73.86,23223.289315726288,53.5145,53.529,53.471,53.4783,23223.2893
2015-10-22 12:15:00,73.84,73.85,73.69,73.7,17796.11844737895,53.4638,53.471,53.3552,53.3624,17796.1184
2015-10-22 12:20:00,73.71,73.94,73.59,73.91,75450.1800720288,53.3697,53.5362,53.2828,53.5145,75450.1801
2015-10-22 12:25:00,73.91,74.27,73.9,74.26,105858.34333733493,53.5145,53.7751,53.5072,53.7679,105858.3433
2015-10-22 12:30:00,74.26,74.26,73.97,74.01,22854.14165666266,53.7679,53.7679,53.5579,53.5869,22854.1417
2015-10-22 12:35:00,74.02,74.02,73.9,73.97,26137.454981992792,53.5941,53.5941,53.5072,53.5579,26137.455
2015-10-22 12:40:00,73.94,74.11,73.93,74.07,31246.49859943977,53.5362,53.6593,53.529,53.6303,31246.4986
2015-10-22 12:45:00,74.07,74.08,74.02,74.02,11341.536614645856,53.6303,53.6376,53.5941,53.5941,11341.5366
2015-10-22 12:50:00,74.01,74.23,74.01,74.2,28894.55782312925,53.5869,53.7462,53.5869,53.7245,28894.5578
2015-10-22 12:55:00,74.2,74.21,74.07,74.15,14470.788315326128,53.7245,53.7317,53.6303,53.6882,14470.7883
2015-10-22 13:00:00,74.16,74.2,74.13,74.16,24072.629051620646,53.6955,53.7245,53.6738,53.6955,24072.6291
2015-10-22 13:05:00,74.17,74.27,74.17,74.21,18271.308523409363,53.7027,53.7751,53.7027,53.7317,18271.3085
2015-10-22 13:10:00,74.22,74.25,74.17,74.23,31073.42937174869,53.7389,53.7607,53.7027,53.7462,31073.4294
2015-10-22 13:15:00,74.22,74.24,74.1,74.22,27689.075630252097,53.7389,53.7534,53.652,53.7389,27689.0756
2015-10-22 13:20:00,74.22,74.23,74.14,74.21,21125.450180072028,53.7389,53.7462,53.681,53.7317,21125.4502
2015-10-22 13:25:00,74.2,74.24,74.17,74.21,27658.063225290112,53.7245,53.7534,53.7027,53.7317,27658.0632
2015-10-22 13:30:00,74.2,74.22,74.13,74.15,16009.4037615046,53.7245,53.7389,53.6738,53.6882,16009.4038
2015-10-22 13:35:00,74.16,74.18,74.09,74.15,19408.76350540216,53.6955,53.71,53.6448,53.6882,19408.7635
2015-10-22 13:40:00,74.15,74.15,73.98,73.99,10793.317326930772,53.6882,53.6882,53.5652,53.5724,10793.3173
2015-10-22 13:45:00,74.01,74.01,73.86,73.87,22147.85914365746,53.5869,53.5869,53.4783,53.4855,22147.8591
2015-10-22 13:50:00,73.85,73.87,73.75,73.76,17559.023609443775,53.471,53.4855,53.3986,53.4059,17559.0236
2015-10-22 13:55:00,73.77,73.87,73.61,73.61,31345.53821528611,53.4131,53.4855,53.2973,53.2973,31345.5382
2015-10-22 14:00:00,73.6,73.63,73.52,73.52,22973.189275710283,53.29,53.3117,53.2321,53.2321,22973.1893
2015-10-22 14:05:00,73.52,73.71,73.48,73.71,22411.96478591436,53.2321,53.3697,53.2031,53.3697,22411.9648
2015-10-22 14:10:00,73.69,73.73,73.61,73.64,14221.688675470186,53.3552,53.3841,53.2973,53.319,14221.6887
2015-10-22 14:15:00,73.64,73.64,73.49,73.57,15302.120848339337,53.319,53.319,53.2104,53.2683,15302.1208
2015-10-22 14:20:00,73.56,73.8,73.52,73.79,28506.40256102441,53.2611,53.4348,53.2321,53.4276,28506.4026
2015-10-22 14:25:00,73.79,73.88,73.76,73.84,22892.15686274509,53.4276,53.4928,53.4059,53.4638,22892.1569
2015-10-22 14:30:00,73.82,73.91,73.77,73.91,22274.909963985592,53.4493,53.5145,53.4131,53.5145,22274.91
2015-10-22 14:35:00,73.91,74.0,73.89,73.93,19352.74109643857,53.5145,53.5796,53.5,53.529,19352.7411
2015-10-22 14:40:00,73.94,73.96,73.88,73.91,20510.20408163265,53.5362,53.5507,53.4928,53.5145,20510.2041
2015-10-22 14:45:00,73.9,73.97,73.85,73.97,28037.214885954378,53.5072,53.5579,53.471,53.5579,28037.2149
2015-10-22 14:50:00,73.97,74.14,73.95,74.1,28413.365346138453,53.5579,53.681,53.5434,53.652,28413.3653
2015-10-22 14:55:00,74.11,74.13,73.95,74.05,22459.98399359744,53.6593,53.6738,53.5434,53.6158,22459.984
2015-10-22 15:00:00,74.05,74.06,73.91,74.02,29728.89155662265,53.6158,53.6231,53.5145,53.5941,29728.8916
2015-10-22 15:05:00,74.01,74.18,73.98,74.17,53748.4993997599,53.5869,53.71,53.5652,53.7027,53748.4994
2015-10-22 15:10:00,74.18,74.24,74.12,74.24,53167.2669067627,53.71,53.7534,53.6665,53.7534,53167.2669
2015-10-22 15:15:00,74.23,74.3,74.15,74.19,42404.96198479391,53.7462,53.7969,53.6882,53.7172,42404.962
2015-10-22 15:20:00,74.18,74.29,74.17,74.26,45863.34533813525,53.71,53.7896,53.7027,53.7679,45863.3453
2015-10-22 15:25:00,74.27,74.41,74.26,74.4,29577.83113245298,53.7751,53.8765,53.7679,53.8693,29577.8311
2015-10-22 15:30:00,74.4,74.4,74.29,74.3,37849.13965586234,53.8693,53.8693,53.7896,53.7969,37849.1397
2015-10-22 15:35:00,74.3,74.3,74.16,74.21,38184.27370948379,53.7969,53.7969,53.6955,53.7317,38184.2737
2015-10-22 15:40:00,74.22,74.23,74.15,74.22,63128.2513005202,53.7389,53.7462,53.6882,53.7389,63128.2513
2015-10-22 15:45:00,74.23,74.28,74.07,74.1,70528.2112845138,53.7462,53.7824,53.6303,53.652,70528.2113
2015-10-22 15:50:00,74.11,74.19,74.07,74.19,87239.89595838335,53.6593,53.7172,53.6303,53.7172,87239.896
2015-10-22 15:55:00,74.18,74.36,74.18,74.31,186635.65426170465,53.71,53.8403,53.71,53.8041,186635.6543
2015-10-23 09:30:00,73.91,74.35,73.61,73.97,94224.68987595035,53.5145,53.8331,53.2973,53.5579,94224.6899
2015-10-23 09:35:00,73.92,74.12,73.62,73.91,35384.15366146458,53.5217,53.6665,53.3045,53.5145,35384.1537
2015-10-23 09:40:00,73.93,74.01,73.89,73.98,81044.41776710683,53.529,53.5869,53.5,53.5652,81044.4178
2015-10-23 09:45:00,73.99,74.14,73.91,73.93,69212.6850740296,53.5724,53.681,53.5145,53.529,69212.6851
2015-10-23 09:50:00,73.96,74.01,73.63,73.65,82363.94557823129,53.5507,53.5869,53.3117,53.3262,82363.9456
2015-10-23 09:55:00,73.63,73.7,73.51,73.61,60323.12925170067,53.3117,53.3624,53.2249,53.2973,60323.1293
2015-10-23 10:00:00,73.6,73.66,73.38,73.46,62431.97278911564,53.29,53.3335,53.1307,53.1887,62431.9728
2015-10-23 10:05:00,73.47,73.63,73.34,73.61,51465.58623449379,53.1959,53.3117,53.1018,53.2973,51465.5862
2015-10-23 10:10:00,73.62,73.79,73.59,73.74,71860.74429771908,53.3045,53.4276,53.2828,53.3914,71860.7443
2015-10-23 10:15:00,73.76,73.77,73.63,73.72,27600.0400160064,53.4059,53.4131,53.3117,53.3769,27600.04
2015-10-23 10:20:00,73.73,74.04,73.62,74.04,28633.453381352538,53.3841,53.6086,53.3045,53.6086,28633.4534
2015-10-23 10:25:00,74.04,74.17,73.86,73.9,23983.593437374948,53.6086,53.7027,53.4783,53.5072,23983.5934
2015-10-23 10:30:00,73.9,74.29,73.9,74.27,48102.24089635854,53.5072,53.7896,53.5072,53.7751,48102.2409
2015-10-23 10:35:00,74.29,74.38,74.15,74.38,36174.469787915164,53.7896,53.8548,53.6882,53.8548,36174.4698
2015-10-23 10:40:00,74.39,74.48,74.23,74.28,41934.773909563824,53.862,53.9272,53.7462,53.7824,41934.7739
2015-10-23 10:45:00,74.26,74.31,73.99,74.01,22994.197679071625,53.7679,53.8041,53.5724,53.5869,22994.1977
2015-10-23 10:50:00,74.0,74.01,73.81,73.87,28796.518607442973,53.5796,53.5869,53.4421,53.4855,28796.5186
2015-10-23 10:55:00,73.88,73.94,73.78,73.91,41534.61384553821,53.4928,53.5362,53.4204,53.5145,41534.6138
2015-10-23 11:00:00,73.9,74.12,73.77,73.89,26494.59783913565,53.5072,53.6665,53.4131,53.5,26494.5978
2015-10-23 11:05:00,73.88,74.04,73.86,73.96,16977.791116446577,53.4928,53.6086,53.4783,53.5507,16977.7911
2015-10-23 11:10:00,73.95,73.96,73.69,73.74,22219.887955182072,53.5434,53.5507,53.3552,53.3914,22219.888
2015-10-23 11:15:00,73.74,73.74,73.46,73.47,20115.04601840736,53.3914,53.3914,53.1887,53.1959,20115.046
2015-10-23 11:20:00,73.49,73.75,73.44,73.56,21257.50300120048,53.2104,53.3986,53.1742,53.2611,21257.503
2015-10-23 11:25:00,73.59,73.73,73.52,73.61,14914.965986394556,53.2828,53.3841,53.2321,53.2973,14914.966
2015-10-23 11:30:00,73.61,73.69,73.57,73.61,23718.48739495798,53.2973,53.3552,53.2683,53.2973,23718.4874
2015-10-23 11:35:00,73.6,73.6,73.46,73.56,41720.68827531012,53.29,53.29,53.1887,53.2611,41720.6883
2015-10-23 11:40:00,73.55,73.67,73.49,73.64,18607.44297719088,53.2538,53.3407,53.2104,53.319,18607.443
2015-10-23 11:45:00,73.64,73.78,73.55,73.73,24500.800320128048,53.319,53.4204,53.2538,53.3841,24500.8003
2015-10-23 11:50:00,73.73,73.93,73.68,73.86,22356.94277711084,53.3841,53.529,53.3479,53.4783,22356.9428
2015-10-23 11:55:00,73.87,73.98,73.86,73.91,30088.03521408563,53.4855,53.5652,53.4783,53.5145,30088.0352
2015-10-23 12:00:00,73.91,74.07,73.88,73.93,35322.12885154061,53.5145,53.6303,53.4928,53.529,35322.1289
2015-10-23 12:05:00,73.91,73.93,73.76,73.85,13939.57583033213,53.5145,53.529,53.4059,53.471,13939.5758
2015-10-23 12:10:00,73.87,73.88,73.65,73.76,22437.975190076028,53.4855,53.4928,53.3262,53.4059,22437.9752
2015-10-23 12:15:00,73.74,73.76,73.67,73.7,34946.9787915166,53.3914,53.4059,53.3407,53.3624,34946.9788
2015-10-23 12:20:00,73.69,73.8,73.67,73.76,31552.621048419365,53.3552,53.4348,53.3407,53.4059,31552.621
2015-10-23 12:25:00,73.76,73.84,73.75,73.81,22226.89075630252,53.4059,53.4638,53.3986,53.4421,22226.8908
2015-10-23 12:30:00,73.78,73.83,73.6,73.6,26380.552220888352,53.4204,53.4566,53.29,53.29,26380.5522
2015-10-23 12:35:00,73.63,73.66,73.52,73.54,42343.93757503001,53.3117,53.3335,53.2321,53.2466,42343.9376
2015-10-23 12:40:00,73.55,73.67,73.47,73.66,39531.81272509003,53.2538,53.3407,53.1959,53.3335,39531.8127
2015-10-23 12:45:00,73.66,73.66,73.56,73.57,24839.935974389755,53.3335,53.3335,53.2611,53.2683,24839.936
2015-10-23 12:50:00,73.54,73.62,73.54,73.58,12024.809923969586,53.2466,53.3045,53.2466,53.2755,12024.8099
2015-10-23 12:55:00,73.59,73.74,73.59,73.71,19074.629851940776,53.2828,53.3914,53.2828,53.3697,19074.6299
2015-10-23 13:00:00,73.7,73.7,73.52,73.55,16163.46538615446,53.3624,53.3624,53.2321,53.2538,16163.4654
2015-10-23 13:05:00,73.55,73.66,73.52,73.56,16406.562625050017,53.2538,53.3335,53.2321,53.2611,16406.5626
2015-10-23 13:10:00,73.56,73.68,73.55,73.65,16265.50620248099,53.2611,53.3479,53.2538,53.3262,16265.5062
2015-10-23 13:15:00,73.63,73.71,73.57,73.66,51979.7919167667,53.3117,53.3697,53.2683,53.3335,51979.7919
2015-10-23 13:20:00,73.66,73.71,73.6,73.67,22422.969187675066,53.3335,53.3697,53.29,53.3407,22422.9692
2015-10-23 13:25:00,73.67,73.78,73.66,73.69,24101.6406562625,53.3407,53.4204,53.3335,53.3552,24101.6407
2015-10-23 13:30:00,73.7,73.79,73.69,73.79,34612.84513805522,53.3624,53.4276,53.3552,53.4276,34612.8451
2015-10-23 13:35:00,73.79,73.81,73.65,73.65,48718.48739495798,53.4276,53.4421,53.3262,53.3262,48718.4874
2015-10-23 13:40:00,73.65,73.67,73.6,73.67,32975.190076030405,53.3262,53.3407,53.29,53.3407,32975.1901
2015-10-23 13:45:00,73.65,73.7,73.63,73.69,19633.853541416564,53.3262,53.3624,53.3117,53.3552,19633.8535
2015-10-23 13:50:00,73.7,73.72,73.63,73.63,17119.84793917567,53.3624,53.3769,53.3117,53.3117,17119.8479
2015-10-23 13:55:00,73.64,73.7,73.63,73.69,30231.092436974788,53.319,53.3624,53.3117,53.3552,30231.0924
2015-10-23 14:00:00,73.68,73.83,73.66,73.77,19516.806722689074,53.3479,53.4566,53.3335,53.4131,19516.8067
2015-10-23 14:05:00,73.77,73.82,73.71,73.82,27974.189675870344,53.4131,53.4493,53.3697,53.4493,27974.1897
2015-10-23 14:10:00,73.82,73.82,73.63,73.64,26091.43657462985,53.4493,53.4493,53.3117,53.319,26091.4366
2015-10-23 14:15:00,73.64,73.75,73.63,73.74,31601.6406562625,53.319,53.3986,53.3117,53.3914,31601.6407
2015-10-23 14:20:00,73.74,73.77,73.65,73.74,24734.89395758303,53.3914,53.4131,53.3262,53.3914,24734.894
2015-10-23 14:25:00,73.74,73.77,73.6,73.72,52769.107643057214,53.3914,53.4131,53.29,53.3769,52769.1076
2015-10-23 14:30:00,73.72,73.83,73.72,73.75,23994.59783913565,53.3769,53.4566,53.3769,53.3986,23994.5978
2015-10-23 14:35:00,73.75,73.79,73.69,73.74,31232.492997198875,53.3986,53.4276,53.3552,53.3914,31232.493
2015-10-23 14:40:00,73.75,73.96,73.73,73.95,85247.0988395358,53.3986,53.5507,53.3841,53.5434,85247.0988
2015-10-23 14:45:00,73.94,74.0,73.82,73.83,35405.16206482593,53.5362,53.5796,53.4493,53.4566,35405.1621
2015-10-23 14:50:00,73.82,73.87,73.67,73.67,104998.99959983992,53.4493,53.4855,53.3407,53.3407,104998.9996
2015-10-23 14:55:00,73.69,73.76,73.63,73.64,44483.79351740696,53.3552,53.4059,53.3117,53.319,44483.7935
2015-10-23 15:00:00,73.62,73.73,73.6,73.69,33456.382553021205,53.3045,53.3841,53.29,53.3552,33456.3826
2015-10-23 15:05:00,73.68,73.7,73.55,73.62,54712.885154061616,53.3479,53.3624,53.2538,53.3045,54712.8852
2015-10-23 15:10:00,73.62,73.71,73.57,73.65,48851.54061624649,53.3045,53.3697,53.2683,53.3262,48851.5406
2015-10-23 15:15:00,73.66,73.82,73.66,73.73,39907.96318527411,53.3335,53.4493,53.3335,53.3841,39907.9632
2015-10-23 15:20:00,73.73,73.74,73.63,73.65,44126.6506602641,53.3841,53.3914,53.3117,53.3262,44126.6507
2015-10-23 15:25:00,73.66,73.72,73.6,73.69,48763.50540216086,53.3335,53.3769,53.29,53.3552,48763.5054
2015-10-23 15:30:00,73.69,73.71,73.64,73.69,50595.23809523809,53.3552,53.3697,53.319,53.3552,50595.2381
2015-10-23 15:35:00,73.7,73.72,73.63,73.63,48081.2324929972,53.3624,53.3769,53.3117,53.3117,48081.2325
2015-10-23 15:40:00,73.63,73.77,73.63,73.77,88963.58543417366,53.3117,53.4131,53.3117,53.4131,88963.5854
2015-10-23 15:45:00,73.77,73.81,73.7,73.7,78508.40336134454,53.4131,53.4421,53.3624,53.3624,78508.4034
2015-10-23 15:50:00,73.7,73.72,73.61,73.64,97504.00160064024,53.3624,53.3769,53.2973,53.319,97504.0016
2015-10-23 15:55:00,73.64,73.67,73.61,73.67,197006.8027210884,53.319,53.3407,53.2973,53.3407,197006.8027
2015-10-26 09:30:00,73.37,73.57,73.18,73.35,40105.04201680672,53.1235,53.2683,52.9859,53.109,40105.042
2015-10-26 09:35:00,73.37,73.38,72.87,72.91,115088.03521408564,53.1235,53.1307,52.7615,52.7904,115088.0352
2015-10-26 09:40:00,72.88,72.93,72.77,72.84,29365.746298519403,52.7687,52.8049,52.6891,52.7397,29365.7463
2015-10-26 09:45:00,72.82,72.89,72.61,72.7,65593.23729491796,52.7253,52.7759,52.5732,52.6384,65593.2373
2015-10-26 09:50:00,72.72,72.85,72.65,72.68,20574.22969187675,52.6529,52.747,52.6022,52.6239,20574.2297
2015-10-26 09:55:00,72.68,72.79,72.65,72.75,13572.428971588632,52.6239,52.7035,52.6022,52.6746,13572.429
2015-10-26 10:00:00,72.78,72.89,72.58,72.65,35057.02280912364,52.6963,52.7759,52.5515,52.6022,35057.0228
2015-10-26 10:05:00,72.66,72.78,72.61,72.77,35948.379351740696,52.6094,52.6963,52.5732,52.6891,35948.3794
2015-10-26 10:10:00,72.75,72.75,72.49,72.51,33099.23969587835,52.6746,52.6746,52.4863,52.5008,33099.2397
2015-10-26 10:15:00,72.51,72.58,72.36,72.38,35016.00640256102,52.5008,52.5515,52.3922,52.4067,35016.0064
2015-10-26 10:20:00,72.35,72.53,72.35,72.52,48074.229691876746,52.385,52.5153,52.385,52.508,48074.2297
2015-10-26 10:25:00,72.51,72.55,72.44,72.49,28688.47539015605,52.5008,52.5298,52.4501,52.4863,28688.4754
2015-10-26 10:30:00,72.49,72.65,72.48,72.61,37962.184873949576,52.4863,52.6022,52.4791,52.5732,37962.1849
2015-10-26 10:35:00,72.58,72.63,72.37,72.48,35563.22529011604,52.5515,52.5877,52.3994,52.4791,35563.2253
2015-10-26 10:40:00,72.51,72.51,72.26,72.34,40281.11244497799,52.5008,52.5008,52.3198,52.3777,40281.1124
2015-10-26 10:45:00,72.33,72.43,72.33,72.39,36851.74069627851,52.3705,52.4429,52.3705,52.4139,36851.7407
2015-10-26 10:50:00,72.39,72.7,72.38,72.65,41337.5350140056,52.4139,52.6384,52.4067,52.6022,41337.535
2015-10-26 10:55:00,72.66,72.66,72.52,72.59,19494.797919167664,52.6094,52.6094,52.508,52.5587,19494.7979
2015-10-26 11:00:00,72.6,72.6,72.47,72.52,27395.95838335334,52.566,52.566,52.4718,52.508,27395.9584
2015-10-26 11:05:00,72.53,72.66,72.5,72.63,58718.48739495798,52.5153,52.6094,52.4936,52.5877,58718.4874
2015-10-26 11:10:00,72.63,72.75,72.56,72.56,26339.53581432573,52.5877,52.6746,52.537,52.537,26339.5358
2015-10-26 11:15:00,72.56,72.66,72.55,72.6,29502.801120448177,52.537,52.6094,52.5298,52.566,29502.8011
2015-10-26 11:20:00,72.58,72.59,72.33,72.33,24340.736294517803,52.5515,52.5587,52.3705,52.3705,24340.7363
2015-10-26 11:25:00,72.33,72.33,72.18,72.19,39852.94117647059,52.3705,52.3705,52.2619,52.2691,39852.9412
2015-10-26 11:30:00,72.2,72.3,72.19,72.23,33791.516606642654,52.2764,52.3488,52.2691,52.2981,33791.5166
2015-10-26 11:35:00,72.21,72.27,72.11,72.11,18123.24929971989,52.2836,52.327,52.2112,52.2112,18123.2493
2015-10-26 11:40:00,72.12,72.2,72.12,72.16,19082.633053221285,52.2184,52.2764,52.2184,52.2474,19082.6331
2015-10-26 11:45:00,72.16,72.17,72.06,72.08,27534.01360544217,52.2474,52.2546,52.175,52.1895,27534.0136
2015-10-26 11:50:00,72.06,72.09,71.97,71.99,46394.557823129246,52.175,52.1967,52.1098,52.1243,46394.5578
2015-10-26 11:55:00,71.99,72.06,71.85,71.86,54956.98279311724,52.1243,52.175,52.0229,52.0302,54956.9828
2015-10-26 12:00:00,71.88,71.92,71.84,71.92,47406.96278511404,52.0447,52.0736,52.0157,52.0736,47406.9628
2015-10-26 12:05:00,71.93,71.97,71.87,71.96,30217.08683473389,52.0809,52.1098,52.0374,52.1026,30217.0868
2015-10-26 12:10:00,71.95,71.95,71.86,71.93,48533.41336534613,52.0953,52.0953,52.0302,52.0809,48533.4134
2015-10-26 12:15:00,71.94,71.98,71.86,71.91,26848.73949579832,52.0881,52.1171,52.0302,52.0664,26848.7395
2015-10-26 12:20:00,71.92,71.92,71.77,71.82,58567.42697078831,52.0736,52.0736,51.965,52.0012,58567.427
2015-10-26 12:25:00,71.83,71.97,71.82,71.91,21664.66586634653,52.0085,52.1098,52.0012,52.0664,21664.6659
2015-10-26 12:30:00,71.92,72.0,71.91,71.99,22279.91196478591,52.0736,52.1315,52.0664,52.1243,22279.912
2015-10-26 12:35:00,71.98,72.01,71.94,71.97,32508.00320128051,52.1171,52.1388,52.0881,52.1098,32508.0032
2015-10-26 12:40:00,71.98,72.09,71.98,72.07,26400.56022408964,52.1171,52.1967,52.1171,52.1822,26400.5602
2015-10-26 12:45:00,72.09,72.19,72.06,72.14,15800.320128051218,52.1967,52.2691,52.175,52.2329,15800.3201
2015-10-26 12:50:00,72.15,72.3,72.13,72.26,38137.25490196078,52.2402,52.3488,52.2257,52.3198,38137.2549
2015-10-26 12:55:00,72.26,72.29,72.18,72.18,20939.37575030012,52.3198,52.3415,52.2619,52.2619,20939.3758
2015-10-26 13:00:00,72.17,72.2,72.09,72.1,14754.901960784313,52.2546,52.2764,52.1967,52.2039,14754.902
2015-10-26 13:05:00,72.12,72.19,72.12,72.13,9843.937575030011,52.2184,52.2691,52.2184,52.2257,9843.9376
2015-10-26 13:10:00,72.13,72.17,72.09,72.09,18009.203681472587,52.2257,52.2546,52.1967,52.1967,18009.2037
2015-10-26 13:15:00,72.08,72.13,72.06,72.11,21866.746698679468,52.1895,52.2257,52.175,52.2112,21866.7467
2015-10-26 13:20:00,72.11,72.15,72.09,72.13,15521.208483393357,52.2112,52.2402,52.1967,52.2257,15521.2085
2015-10-26 13:25:00,72.13,72.13,72.06,72.1,17920.16806722689,52.2257,52.2257,52.175,52.2039,17920.1681
2015-10-26 13:30:00,72.11,72.17,72.09,72.13,17066.826730692275,52.2112,52.2546,52.1967,52.2257,17066.8267
2015-10-26 13:35:00,72.14,72.19,72.08,72.11,26017.40696278511,52.2329,52.2691,52.1895,52.2112,26017.407
2015-10-26 13:40:00,72.08,72.11,72.04,72.09,27156.862745098035,52.1895,52.2112,52.1605,52.1967,27156.8627
2015-10-26 13:45:00,72.08,72.13,72.03,72.03,15163.065226090435,52.1895,52.2257,52.1533,52.1533,15163.0652
2015-10-26 13:50:00,72.03,72.03,71.95,71.96,34837.93517406962,52.1533,52.1533,52.0953,52.1026,34837.9352
2015-10-26 13:55:00,71.97,71.98,71.93,71.97,23016.20648259304,52.1098,52.1171,52.0809,52.1098,23016.2065
2015-10-26 14:00:00,71.98,72.09,71.97,72.04,20292.11684673869,52.1171,52.1967,52.1098,52.1605,20292.1168
2015-10-26 14:05:00,72.03,72.07,72.0,72.0,25004.00160064025,52.1533,52.1822,52.1315,52.1315,25004.0016
2015-10-26 14:10:00,72.01,72.02,71.93,71.95,29869.947979191675,52.1388,52.146,52.0809,52.0953,29869.948
2015-10-26 14:15:00,71.95,71.96,71.84,71.87,40520.20808323329,52.0953,52.1026,52.0157,52.0374,40520.2081
2015-10-26 14:20:00,71.87,71.98,71.86,71.91,31766.706682673062,52.0374,52.1171,52.0302,52.0664,31766.7067
2015-10-26 14:25:00,71.91,72.06,71.89,71.96,78320.32813125249,52.0664,52.175,52.0519,52.1026,78320.3281
2015-10-26 14:30:00,71.95,72.01,71.94,71.97,24689.87595038015,52.0953,52.1388,52.0881,52.1098,24689.876
2015-10-26 14:35:00,71.98,72.02,71.89,71.9,23934.57382953181,52.1171,52.146,52.0519,52.0591,23934.5738
2015-10-26 14:40:00,71.89,71.99,71.88,71.99,20076.030412164862,52.0519,52.1243,52.0447,52.1243,20076.0304
2015-10-26 14:45:00,71.99,72.09,71.99,72.0,23402.36094437775,52.1243,52.1967,52.1243,52.1315,23402.3609
2015-10-26 14:50:00,72.0,72.03,71.95,71.96,35995.3981592637,52.1315,52.1533,52.0953,52.1026,35995.3982
2015-10-26 14:55:00,71.95,71.96,71.82,71.82,89958.98359343737,52.0953,52.1026,52.0012,52.0012,89958.9836
2015-10-26 15:00:00,71.83,71.89,71.8,71.87,44266.706682673066,52.0085,52.0519,51.9867,52.0374,44266.7067
2015-10-26 15:05:00,71.87,71.89,71.82,71.83,31023.409363745493,52.0374,52.0519,52.0012,52.0085,31023.4094
2015-10-26 15:10:00,71.84,71.89,71.81,71.89,46760.70428171268,52.0157,52.0519,51.994,52.0519,46760.7043
2015-10-26 15:15:00,71.88,71.89,71.76,71.8,85482.19287715085,52.0447,52.0519,51.9578,51.9867,85482.1929
2015-10-26 15:20:00,71.81,71.82,71.75,71.8,53823.5294117647,51.994,52.0012,51.9505,51.9867,53823.5294
2015-10-26 15:25:00,71.8,71.8,71.72,71.74,37877.15086034413,51.9867,51.9867,51.9288,51.9433,37877.1509
2015-10-26 15:30:00,71.74,71.83,71.7,71.7,49182.67306922768,51.9433,52.0085,51.9143,51.9143,49182.6731
2015-10-26 15:35:00,71.7,71.74,71.69,71.73,52919.16766706682,51.9143,51.9433,51.9071,51.9361,52919.1677
2015-10-26 15:40:00,71.72,71.75,71.65,71.69,90875.350140056,51.9288,51.9505,51.8781,51.9071,90875.3501
2015-10-26 15:45:00,71.69,71.72,71.62,71.63,113435.37414965984,51.9071,51.9288,51.8564,51.8636,113435.3741
2015-10-26 15:50:00,71.63,71.73,71.63,71.72,118572.42897158864,51.8636,51.9361,51.8636,51.9288,118572.429
2015-10-26 15:55:00,71.71,71.76,71.62,71.63,166979.7919167667,51.9216,51.9578,51.8564,51.8636,166979.7919
2015-10-27 09:30:00,70.65,70.76,70.14,70.24,131507.60304121647,51.1541,51.2337,50.7848,50.8572,131507.603
2015-10-27 09:35:00,70.23,70.26,69.75,69.9,137818.12725090035,50.85,50.8717,50.5024,50.611,137818.1273
2015-10-27 09:40:00,69.91,70.12,69.83,70.0,82927.17086834733,50.6183,50.7703,50.5604,50.6834,82927.1709
2015-10-27 09:45:00,69.97,70.17,69.72,70.07,115343.13725490194,50.6617,50.8065,50.4807,50.7341,115343.1373
2015-10-27 09:50:00,70.05,70.06,69.57,69.69,135988.39535814323,50.7196,50.7269,50.3721,50.459,135988.3954
2015-10-27 09:55:00,69.66,69.93,69.65,69.86,82101.84073629451,50.4373,50.6328,50.43,50.5821,82101.8407
2015-10-27 10:00:00,69.9,70.3,69.89,70.13,66301.52060824329,50.611,50.9007,50.6038,50.7776,66301.5206
2015-10-27 10:05:00,70.13,70.14,70.0,70.13,105867.3469387755,50.7776,50.7848,50.6834,50.7776,105867.3469
2015-10-27 10:10:00,70.11,70.11,69.99,70.04,54801.92076830732,50.7631,50.7631,50.6762,50.7124,54801.9208
2015-10-27 10:15:00,70.03,70.14,69.95,70.09,45612.24489795918,50.7052,50.7848,50.6472,50.7486,45612.2449
2015-10-27 10:20:00,70.1,70.1,69.85,69.94,27320.92837134853,50.7559,50.7559,50.5748,50.64,27320.9284
2015-10-27 10:25:00,69.94,70.02,69.82,69.83,16787.71508603441,50.64,50.6979,50.5531,50.5604,16787.7151
2015-10-27 10:30:00,69.81,69.99,69.81,69.97,35731.2925170068,50.5459,50.6762,50.5459,50.6617,35731.2925
2015-10-27 10:35:00,69.99,70.12,69.97,70.12,40192.07683073229,50.6762,50.7703,50.6617,50.7703,40192.0768
2015-10-27 10:40:00,70.12,70.26,70.09,70.24,33164.26570628251,50.7703,50.8717,50.7486,50.8572,33164.2657
2015-10-27 10:45:00,70.25,70.53,70.25,70.35,48821.52861144457,50.8645,51.0672,50.8645,50.9369,48821.5286
2015-10-27 10:50:00,70.38,70.5,70.34,70.36,26538.615446178468,50.9586,51.0455,50.9296,50.9441,26538.6154
2015-10-27 10:55:00,70.37,70.38,70.28,70.34,30888.35534213685,50.9513,50.9586,50.8862,50.9296,30888.3553
2015-10-27 11:00:00,70.32,70.38,70.19,70.37,31832.73309323729,50.9151,50.9586,50.821,50.9513,31832.7331
2015-10-27 11:05:00,70.37,70.49,70.2,70.28,30039.01560624249,50.9513,51.0382,50.8283,50.8862,30039.0156
2015-10-27 11:10:00,70.27,70.35,70.11,70.13,33239.295718287314,50.8789,50.9369,50.7631,50.7776,33239.2957
2015-10-27 11:15:00,70.12,70.27,70.06,70.2,21350.540216086432,50.7703,50.8789,50.7269,50.8283,21350.5402
2015-10-27 11:20:00,70.18,70.29,70.1,70.29,21516.60664265706,50.8138,50.8934,50.7559,50.8934,21516.6066
2015-10-27 11:25:00,70.33,70.35,70.18,70.19,42763.10524209683,50.9224,50.9369,50.8138,50.821,42763.1052
2015-10-27 11:30:00,70.21,70.36,70.2,70.34,128262.30492196875,50.8355,50.9441,50.8283,50.9296,128262.3049
2015-10-27 11:35:00,70.32,70.49,70.32,70.43,25973.389355742293,50.9151,51.0382,50.9151,50.9948,25973.3894
2015-10-27 11:40:00,70.4,70.53,70.38,70.5,30245.09803921568,50.9731,51.0672,50.9586,51.0455,30245.098
2015-10-27 11:45:00,70.52,70.54,70.45,70.46,20166.066426570625,51.06,51.0744,51.0093,51.0165,20166.0664
2015-10-27 11:50:00,70.45,70.48,70.17,70.17,32602.040816326527,51.0093,51.031,50.8065,50.8065,32602.0408
2015-10-27 11:55:00,70.19,70.24,70.04,70.08,12449.979991996795,50.821,50.8572,50.7124,50.7414,12449.98
2015-10-27 12:00:00,70.09,70.17,70.02,70.05,20900.36014405762,50.7486,50.8065,50.6979,50.7196,20900.3601
2015-10-27 12:05:00,70.06,70.07,69.98,70.03,17635.05402160864,50.7269,50.7341,50.669,50.7052,17635.054
2015-10-27 12:10:00,70.03,70.1,70.0,70.06,19331.73269307723,50.7052,50.7559,50.6834,50.7269,19331.7327
2015-10-27 12:15:00,70.07,70.15,69.95,70.04,36455.58223289315,50.7341,50.7921,50.6472,50.7124,36455.5822
2015-10-27 12:20:00,70.04,70.17,69.99,70.13,17705.082032813123,50.7124,50.8065,50.6762,50.7776,17705.082
2015-10-27 12:25:00,70.14,70.16,70.06,70.08,28651.46058423369,50.7848,50.7993,50.7269,50.7414,28651.4606
2015-10-27 12:30:00,70.07,70.24,70.07,70.19,22392.957182873142,50.7341,50.8572,50.7341,50.821,22392.9572
2015-10-27 12:35:00,70.18,70.25,70.12,70.25,13638.45538215286,50.8138,50.8645,50.7703,50.8645,13638.4554
2015-10-27 12:40:00,70.23,70.23,70.08,70.08,13990.596238495396,50.85,50.85,50.7414,50.7414,13990.5962
2015-10-27 12:45:00,70.11,70.23,70.1,70.18,19321.72869147659,50.7631,50.85,50.7559,50.8138,19321.7287
2015-10-27 12:50:00,70.17,70.26,70.14,70.15,18251.30052020808,50.8065,50.8717,50.7848,50.7921,18251.3005
2015-10-27 12:55:00,70.15,70.22,70.12,70.19,31818.7274909964,50.7921,50.8427,50.7703,50.821,31818.7275
2015-10-27 13:00:00,70.18,70.18,70.01,70.06,24443.7775110044,50.8138,50.8138,50.6907,50.7269,24443.7775
2015-10-27 13:05:00,70.06,70.2,70.06,70.18,16736.694677871146,50.7269,50.8283,50.7269,50.8138,16736.6947
2015-10-27 13:10:00,70.18,70.18,70.11,70.13,21915.766306522608,50.8138,50.8138,50.7631,50.7776,21915.7663
2015-10-27 13:15:00,70.11,70.19,70.09,70.1,29719.88795518207,50.7631,50.821,50.7486,50.7559,29719.888
2015-10-27 13:20:00,70.11,70.32,70.09,70.29,33228.29131652661,50.7631,50.9151,50.7486,50.8934,33228.2913
2015-10-27 13:25:00,70.3,70.3,70.22,70.26,23763.505402160863,50.9007,50.9007,50.8427,50.8717,23763.5054
2015-10-27 13:30:00,70.27,70.31,70.23,70.28,16543.61744697879,50.8789,50.9079,50.85,50.8862,16543.6174
2015-10-27 13:35:00,70.26,70.3,70.19,70.2,31334.53381352541,50.8717,50.9007,50.821,50.8283,31334.5338
2015-10-27 13:40:00,70.2,70.21,70.07,70.15,24426.77070828331,50.8283,50.8355,50.7341,50.7921,24426.7707
2015-10-27 13:45:00,70.14,70.17,70.02,70.04,15998.399359743897,50.7848,50.8065,50.6979,50.7124,15998.3994
2015-10-27 13:50:00,70.05,70.05,69.97,70.0,17968.18727490996,50.7196,50.7196,50.6617,50.6834,17968.1873
2015-10-27 13:55:00,69.98,70.05,69.92,69.99,25410.16406562625,50.669,50.7196,50.6255,50.6762,25410.1641
2015-10-27 14:00:00,70.02,70.13,70.0,70.13,19555.82232893157,50.6979,50.7776,50.6834,50.7776,19555.8223
2015-10-27 14:05:00,70.13,70.16,70.01,70.05,32810.124049619844,50.7776,50.7993,50.6907,50.7196,32810.124
2015-10-27 14:10:00,70.06,70.14,69.97,70.02,30593.237294917963,50.7269,50.7848,50.6617,50.6979,30593.2373
2015-10-27 14:15:00,70.03,70.06,69.98,70.0,25285.114045618244,50.7052,50.7269,50.669,50.6834,25285.114
2015-10-27 14:20:00,69.99,70.16,69.97,70.08,42081.83273309323,50.6762,50.7993,50.6617,50.7414,42081.8327
2015-10-27 14:25:00,70.06,70.11,70.03,70.07,64330.73229291716,50.7269,50.7631,50.7052,50.7341,64330.7323
2015-10-27 14:30:00,70.07,70.1,69.99,70.06,38655.46218487395,50.7341,50.7559,50.6762,50.7269,38655.4622
2015-10-27 14:35:00,70.05,70.19,70.03,70.18,56007.40296118447,50.7196,50.821,50.7052,50.8138,56007.403
2015-10-27 14:40:00,70.18,70.22,70.09,70.09,33566.426570628246,50.8138,50.8427,50.7486,50.7486,33566.4266
2015-10-27 14:45:00,70.1,70.13,69.95,70.01,46344.537815126045,50.7559,50.7776,50.6472,50.6907,46344.5378
2015-10-27 14:50:00,70.02,70.09,70.01,70.07,55764.30572228891,50.6979,50.7486,50.6907,50.7341,55764.3057
2015-10-27 14:55:00,70.08,70.13,70.04,70.07,35584.233693477385,50.7414,50.7776,50.7124,50.7341,35584.2337
2015-10-27 15:00:00,70.07,70.12,70.04,70.08,50716.28651460584,50.7341,50.7703,50.7124,50.7414,50716.2865
2015-10-27 15:05:00,70.08,70.14,70.05,70.12,39733.89355742296,50.7414,50.7848,50.7196,50.7703,39733.8936
2015-10-27 15:10:00,70.12,70.21,70.08,70.16,30620.24809923969,50.7703,50.8355,50.7414,50.7993,30620.2481
2015-10-27 15:15:00,70.15,70.16,70.04,70.07,52477.991196478586,50.7921,50.7993,50.7124,50.7341,52477.9912
2015-10-27 15:20:00,70.08,70.23,70.05,70.19,56689.67587034813,50.7414,50.85,50.7196,50.821,56689.6759
2015-10-27 15:25:00,70.19,70.22,70.11,70.11,52114.84593837534,50.821,50.8427,50.7631,50.7631,52114.8459
2015-10-27 15:30:00,70.12,70.26,70.11,70.24,113307.32292917166,50.7703,50.8717,50.7631,50.8572,113307.3229
2015-10-27 15:35:00,70.24,70.27,70.13,70.15,89812.92517006802,50.8572,50.8789,50.7776,50.7921,89812.9252
2015-10-27 15:40:00,70.15,70.25,70.14,70.24,71386.55462184873,50.7921,50.8645,50.7848,50.8572,71386.5546
2015-10-27 15:45:00,70.24,70.3,70.18,70.19,81794.71788715485,50.8572,50.9007,50.8138,50.821,81794.7179
2015-10-27 15:50:00,70.18,70.18,70.13,70.14,123768.50740296116,50.8138,50.8138,50.7776,50.7848,123768.5074
2015-10-27 15:55:00,70.15,70.2,70.12,70.19,222132.8531412565,50.7921,50.8283,50.7703,50.821,222132.8531
2015-10-28 09:30:00,70.74,71.65,70.74,70.94,109058.62344937974,51.2192,51.8781,51.2192,51.3641,109058.6234
2015-10-28 09:35:00,71.03,71.24,70.6,70.61,68887.55502200879,51.4292,51.5813,51.1179,51.1251,68887.555
2015-10-28 09:40:00,70.62,70.66,70.25,70.53,71571.62865146057,51.1324,51.1613,50.8645,51.0672,71571.6287
2015-10-28 09:45:00,70.53,70.76,70.45,70.74,102335.9343737495,51.0672,51.2337,51.0093,51.2192,102335.9344
2015-10-28 09:50:00,70.73,70.94,70.39,70.91,65756.3025210084,51.212,51.3641,50.9658,51.3423,65756.3025
2015-10-28 09:55:00,70.94,71.39,70.94,71.3,37434.97398959584,51.3641,51.6899,51.3641,51.6247,37434.974
2015-10-28 10:00:00,71.36,71.94,71.35,71.94,55857.342937174864,51.6682,52.0881,51.6609,52.0881,55857.3429
2015-10-28 10:05:00,71.94,72.3,71.78,72.24,119313.72549019608,52.0881,52.3488,51.9723,52.3053,119313.7255
2015-10-28 10:10:00,72.23,72.25,72.15,72.23,95360.14405762304,52.2981,52.3126,52.2402,52.2981,95360.1441
2015-10-28 10:15:00,72.23,72.37,72.21,72.27,128931.5726290516,52.2981,52.3994,52.2836,52.327,128931.5726
2015-10-28 10:20:00,72.28,72.55,72.26,72.44,86447.57903161264,52.3343,52.5298,52.3198,52.4501,86447.579
2015-10-28 10:25:00,72.46,72.52,72.34,72.35,77369.94797919167,52.4646,52.508,52.3777,52.385,77369.948
2015-10-28 10:30:00,72.34,72.51,72.27,72.4,82519.0076030412,52.3777,52.5008,52.327,52.4212,82519.0076
2015-10-28 10:35:00,72.39,72.81,72.36,72.74,81935.77430972389,52.4139,52.718,52.3922,52.6673,81935.7743
2015-10-28 10:40:00,72.74,73.02,72.71,72.98,70683.27330932372,52.6673,52.8701,52.6456,52.8411,70683.2733
2015-10-28 10:45:00,72.99,73.53,72.96,73.5,177843.13725490193,52.8484,53.2393,52.8266,53.2176,177843.1373
2015-10-28 10:50:00,73.5,73.66,73.44,73.64,241264.5058023209,53.2176,53.3335,53.1742,53.319,241264.5058
2015-10-28 10:55:00,73.64,74.45,73.56,74.19,351409.5638255302,53.319,53.9055,53.2611,53.7172,351409.5638
2015-10-28 11:00:00,74.19,74.34,74.02,74.07,257394.95798319325,53.7172,53.8258,53.5941,53.6303,257394.958
2015-10-28 11:05:00,74.04,74.07,73.46,73.85,183748.4993997599,53.6086,53.6303,53.1887,53.471,183748.4994
2015-10-28 11:10:00,73.82,73.92,73.38,73.62,96109.443777511,53.4493,53.5217,53.1307,53.3045,96109.4438
2015-10-28 11:15:00,73.59,73.71,73.14,73.22,108596.43857543016,53.2828,53.3697,52.957,53.0149,108596.4386
2015-10-28 11:20:00,73.2,73.75,73.2,73.74,165821.32853141255,53.0004,53.3986,53.0004,53.3914,165821.3285
2015-10-28 11:25:00,73.73,73.76,73.41,73.62,49831.93277310924,53.3841,53.4059,53.1525,53.3045,49831.9328
2015-10-28 11:30:00,73.61,73.73,73.47,73.73,40612.24489795918,53.2973,53.3841,53.1959,53.3841,40612.2449
2015-10-28 11:35:00,73.76,74.06,73.76,74.0,69756.90276110443,53.4059,53.6231,53.4059,53.5796,69756.9028
2015-10-28 11:40:00,73.99,74.25,73.97,74.2,61923.76950780312,53.5724,53.7607,53.5579,53.7245,61923.7695
2015-10-28 11:45:00,74.21,74.25,73.88,73.88,34142.65706282513,53.7317,53.7607,53.4928,53.4928,34142.6571
2015-10-28 11:50:00,73.91,73.97,73.75,73.91,30979.39175670268,53.5145,53.5579,53.3986,53.5145,30979.3918
2015-10-28 11:55:00,73.92,74.0,73.82,73.94,39429.7719087635,53.5217,53.5796,53.4493,53.5362,39429.7719
2015-10-28 12:00:00,73.94,73.99,73.81,73.81,40532.212885154055,53.5362,53.5724,53.4421,53.4421,40532.2129
2015-10-28 12:05:00,73.82,73.88,73.62,73.62,26680.67226890756,53.4493,53.4928,53.3045,53.3045,26680.6723
2015-10-28 12:10:00,73.62,73.86,73.62,73.82,26074.42977190876,53.3045,53.4783,53.3045,53.4493,26074.4298
2015-10-28 12:15:00,73.85,73.89,73.75,73.75,23891.55662264905,53.471,53.5,53.3986,53.3986,23891.5566
2015-10-28 12:20:00,73.74,73.76,73.56,73.56,26089.43577430972,53.3914,53.4059,53.2611,53.2611,26089.4358
2015-10-28 12:25:00,73.56,73.6,73.41,73.56,26922.769107643053,53.2611,53.29,53.1525,53.2611,26922.7691
2015-10-28 12:30:00,73.55,73.71,73.54,73.67,33061.22448979592,53.2538,53.3697,53.2466,53.3407,33061.2245
2015-10-28 12:35:00,73.68,73.71,73.56,73.62,20129.051620648257,53.3479,53.3697,53.2611,53.3045,20129.0516
2015-10-28 12:40:00,73.62,73.67,73.51,73.57,20442.1768707483,53.3045,53.3407,53.2249,53.2683,20442.1769
2015-10-28 12:45:00,73.56,73.59,73.48,73.56,14557.8231292517,53.2611,53.2828,53.2031,53.2611,14557.8231
2015-10-28 12:50:00,73.58,73.82,73.54,73.77,30825.33013205282,53.2755,53.4493,53.2466,53.4131,30825.3301
2015-10-28 12:55:00,73.77,73.96,73.73,73.92,32219.88795518207,53.4131,53.5507,53.3841,53.5217,32219.888
2015-10-28 13:00:00,73.9,74.0,73.87,73.99,24247.69907963185,53.5072,53.5796,53.4855,53.5724,24247.6991
2015-10-28 13:05:00,74.01,74.34,74.01,74.16,68165.26610644256,53.5869,53.8258,53.5869,53.6955,68165.2661
2015-10-28 13:10:00,74.16,74.24,74.16,74.21,18279.31172468988,53.6955,53.7534,53.6955,53.7317,18279.3117
2015-10-28 13:15:00,74.22,74.26,74.04,74.04,20221.088435374146,53.7389,53.7679,53.6086,53.6086,20221.0884
2015-10-28 13:20:00,74.03,74.11,73.84,73.92,22339.935974389755,53.6014,53.6593,53.4638,53.5217,22339.936
2015-10-28 13:25:00,73.92,73.97,73.85,73.88,35941.37655062025,53.5217,53.5579,53.471,53.4928,35941.3766
2015-10-28 13:30:00,73.88,73.92,73.78,73.78,22861.14445778311,53.4928,53.5217,53.4204,53.4204,22861.1445
2015-10-28 13:35:00,73.78,73.79,73.68,73.68,30702.280912364942,53.4204,53.4276,53.3479,53.3479,30702.2809
2015-10-28 13:40:00,73.69,73.93,73.69,73.91,31342.53701480592,53.3552,53.529,53.3552,53.5145,31342.537
2015-10-28 13:45:00,73.92,74.1,73.91,74.1,34384.75390156062,53.5217,53.652,53.5145,53.652,34384.7539
2015-10-28 13:50:00,74.09,74.13,74.06,74.13,40090.03601440576,53.6448,53.6738,53.6231,53.6738,40090.036
2015-10-28 13:55:00,74.12,74.48,74.12,74.37,72099.83993597438,53.6665,53.9272,53.6665,53.8475,72099.8399
2015-10-28 14:00:00,74.38,74.38,73.5,73.67,79742.89715886353,53.8548,53.8548,53.2176,53.3407,79742.8972
2015-10-28 14:05:00,73.69,73.71,73.51,73.62,40232.09283713485,53.3552,53.3697,53.2249,53.3045,40232.0928
2015-10-28 14:10:00,73.62,73.62,72.85,73.06,81791.71668667466,53.3045,53.3045,52.747,52.899,81791.7167
2015-10-28 14:15:00,73.08,73.51,72.95,73.46,63678.471388555416,52.9135,53.2249,52.8194,53.1887,63678.4714
2015-10-28 14:20:00,73.46,73.66,73.37,73.53,62739.0956382553,53.1887,53.3335,53.1235,53.2393,62739.0956
2015-10-28 14:25:00,73.49,73.72,73.49,73.56,23331.332533013203,53.2104,53.3769,53.2104,53.2611,23331.3325
2015-10-28 14:30:00,73.54,73.55,73.23,73.25,37672.06882753101,53.2466,53.2538,53.0221,53.0366,37672.0688
2015-10-28 14:35:00,73.25,73.32,73.13,73.18,75688.27531012404,53.0366,53.0873,52.9497,52.9859,75688.2753
2015-10-28 14:40:00,73.19,73.32,73.11,73.13,43417.366946778704,52.9932,53.0873,52.9352,52.9497,43417.3669
2015-10-28 14:45:00,73.13,73.54,73.13,73.39,46077.43097238895,52.9497,53.2466,52.9497,53.138,46077.431
2015-10-28 14:50:00,73.36,73.53,73.21,73.53,37151.86074429772,53.1163,53.2393,53.0076,53.2393,37151.8607
2015-10-28 14:55:00,73.51,73.66,73.38,73.42,45988.39535814325,53.2249,53.3335,53.1307,53.1597,45988.3954
2015-10-28 15:00:00,73.42,73.64,73.33,73.56,58481.3925570228,53.1597,53.319,53.0945,53.2611,58481.3926
2015-10-28 15:05:00,73.57,73.85,73.55,73.77,78107.24289715885,53.2683,53.471,53.2538,53.4131,78107.2429
2015-10-28 15:10:00,73.76,73.76,73.56,73.64,72063.82553021208,53.4059,53.4059,53.2611,53.319,72063.8255
2015-10-28 15:15:00,73.65,73.8,73.64,73.68,76514.60584233692,53.3262,53.4348,53.319,53.3479,76514.6058
2015-10-28 15:20:00,73.68,73.71,73.6,73.69,62737.09483793517,53.3479,53.3697,53.29,53.3552,62737.0948
2015-10-28 15:25:00,73.69,73.83,73.66,73.7,88668.46738695477,53.3552,53.4566,53.3335,53.3624,88668.4674
2015-10-28 15:30:00,73.7,73.81,73.64,73.64,96093.43737494996,53.3624,53.4421,53.319,53.319,96093.4374
2015-10-28 15:35:00,73.64,73.86,73.64,73.81,79525.81032412965,53.319,53.4783,53.319,53.4421,79525.8103
2015-10-28 15:40:00,73.81,73.91,73.76,73.9,78261.30452180872,53.4421,53.5145,53.4059,53.5072,78261.3045
2015-10-28 15:45:00,73.9,73.95,73.81,73.84,111490.5962384954,53.5072,53.5434,53.4421,53.4638,111490.5962
2015-10-28 15:50:00,73.85,73.85,73.74,73.84,338369.3477390956,53.471,53.471,53.3914,53.4638,338369.3477
2015-10-28 15:55:00,73.83,73.92,73.74,73.78,342179.8719487795,53.4566,53.5217,53.3914,53.4204,342179.8719
2015-10-29 09:30:00,73.42,73.47,72.97,73.26,140774.30972388954,53.1597,53.1959,52.8339,53.0438,140774.3097
2015-10-29 09:35:00,73.26,73.82,73.26,73.69,95309.12364945975,53.0438,53.4493,53.0438,53.3552,95309.1236
2015-10-29 09:40:00,73.64,74.5,73.64,74.49,101158.46338535412,53.319,53.9417,53.319,53.9344,101158.4634
2015-10-29 09:45:00,74.48,74.68,74.35,74.5,85513.20528211283,53.9272,54.072,53.8331,53.9417,85513.2053
2015-10-29 09:50:00,74.55,74.58,74.12,74.2,45049.01960784313,53.9779,53.9996,53.6665,53.7245,45049.0196
2015-10-29 09:55:00,74.19,74.21,73.89,74.0,58339.33573429371,53.7172,53.7317,53.5,53.5796,58339.3357
2015-10-29 10:00:00,74.03,74.19,73.92,74.09,32011.80472188875,53.6014,53.7172,53.5217,53.6448,32011.8047
2015-10-29 10:05:00,74.09,74.41,74.04,74.3,46677.67106842736,53.6448,53.8765,53.6086,53.7969,46677.6711
2015-10-29 10:10:00,74.29,74.65,74.28,74.65,57330.93237294917,53.7896,54.0503,53.7824,54.0503,57330.9324
2015-10-29 10:15:00,74.65,74.66,74.17,74.28,110770.30812324928,54.0503,54.0575,53.7027,53.7824,110770.3081
2015-10-29 10:20:00,74.29,74.47,74.27,74.44,68096.23849539815,53.7896,53.9199,53.7751,53.8982,68096.2385
2015-10-29 10:25:00,74.45,74.54,74.28,74.31,53148.25930372148,53.9055,53.9706,53.7824,53.8041,53148.2593
2015-10-29 10:30:00,74.31,74.57,74.21,74.36,58506.402561024406,53.8041,53.9924,53.7317,53.8403,58506.4026
2015-10-29 10:35:00,74.36,74.43,74.23,74.35,82351.94077631051,53.8403,53.891,53.7462,53.8331,82351.9408
2015-10-29 10:40:00,74.35,74.68,74.33,74.65,85731.29251700679,53.8331,54.072,53.8186,54.0503,85731.2925
2015-10-29 10:45:00,74.64,74.64,74.48,74.62,81122.44897959183,54.043,54.043,53.9272,54.0286,81122.449
2015-10-29 10:50:00,74.61,74.63,74.38,74.44,99696.87875150058,54.0213,54.0358,53.8548,53.8982,99696.8788
2015-10-29 10:55:00,74.43,74.72,74.36,74.67,64783.91356542616,53.891,54.101,53.8403,54.0648,64783.9136
2015-10-29 11:00:00,74.65,74.66,74.47,74.6,76200.48019207682,54.0503,54.0575,53.9199,54.0141,76200.4802
2015-10-29 11:05:00,74.6,74.69,74.54,74.65,72034.81392557023,54.0141,54.0792,53.9706,54.0503,72034.8139
2015-10-29 11:10:00,74.64,74.71,74.57,74.63,59729.8919567827,54.043,54.0937,53.9924,54.0358,59729.892
2015-10-29 11:15:00,74.61,74.64,74.51,74.55,70617.24689875949,54.0213,54.043,53.9489,53.9779,70617.2469
2015-10-29 11:20:00,74.54,74.58,74.43,74.53,52074.82993197278,53.9706,53.9996,53.891,53.9634,52074.8299
2015-10-29 11:25:00,74.53,74.54,74.26,74.47,53538.41536614645,53.9634,53.9706,53.7679,53.9199,53538.4154
2015-10-29 11:30:00,74.46,74.66,74.46,74.54,45367.14685874349,53.9127,54.0575,53.9127,53.9706,45367.1469
2015-10-29 11:35:00,74.54,74.71,74.52,74.67,58804.52180872348,53.9706,54.0937,53.9561,54.0648,58804.5218
2015-10-29 11:40:00,74.68,74.79,74.68,74.74,37679.07162865146,54.072,54.1516,54.072,54.1154,37679.0716
2015-10-29 11:45:00,74.75,74.77,74.67,74.7,44588.83553421368,54.1227,54.1372,54.0648,54.0865,44588.8355
2015-10-29 11:50:00,74.7,74.83,74.69,74.76,36732.69307723089,54.0865,54.1806,54.0792,54.1299,36732.6931
2015-10-29 11:55:00,74.75,74.78,74.68,74.73,21694.67787114846,54.1227,54.1444,54.072,54.1082,21694.6779
2015-10-29 12:00:00,74.71,74.75,74.52,74.53,49858.94357743097,54.0937,54.1227,53.9561,53.9634,49858.9436
2015-10-29 12:05:00,74.54,74.58,74.47,74.52,57217.887154861935,53.9706,53.9996,53.9199,53.9561,57217.8872
2015-10-29 12:10:00,74.53,74.69,74.51,74.66,33840.53621448579,53.9634,54.0792,53.9489,54.0575,33840.5362
2015-10-29 12:15:00,74.69,74.75,74.62,74.72,22355.942376950778,54.0792,54.1227,54.0286,54.101,22355.9424
2015-10-29 12:20:00,74.71,74.81,74.69,74.77,36092.43697478991,54.0937,54.1661,54.0792,54.1372,36092.437
2015-10-29 12:25:00,74.75,74.85,74.72,74.81,28634.4537815126,54.1227,54.1951,54.101,54.1661,28634.4538
2015-10-29 12:30:00,74.81,74.83,74.62,74.69,30706.2825130052,54.1661,54.1806,54.0286,54.0792,30706.2825
2015-10-29 12:35:00,74.69,74.7,74.6,74.6,45721.28851540616,54.0792,54.0865,54.0141,54.0141,45721.2885
2015-10-29 12:40:00,74.61,74.61,74.51,74.56,50843.33733493397,54.0213,54.0213,53.9489,53.9851,50843.3373
2015-10-29 12:45:00,74.53,74.67,74.53,74.65,26603.64145658263,53.9634,54.0648,53.9634,54.0503,26603.6415
2015-10-29 12:50:00,74.64,74.64,74.4,74.47,33051.22048819527,54.043,54.043,53.8693,53.9199,33051.2205
2015-10-29 12:55:00,74.47,74.49,74.38,74.42,30902.360944377742,53.9199,53.9344,53.8548,53.8837,30902.3609
2015-10-29 13:00:00,74.42,74.49,74.41,74.47,20417.16686674669,53.8837,53.9344,53.8765,53.9199,20417.1669
2015-10-29 13:05:00,74.48,74.55,74.4,74.54,20502.20088035214,53.9272,53.9779,53.8693,53.9706,20502.2009
2015-10-29 13:10:00,74.53,74.54,74.45,74.47,19917.967186874743,53.9634,53.9706,53.9055,53.9199,19917.9672
2015-10-29 13:15:00,74.47,74.5,74.43,74.48,29838.93557422969,53.9199,53.9417,53.891,53.9272,29838.9356
2015-10-29 13:20:00,74.47,74.47,74.34,74.43,33363.34533813525,53.9199,53.9199,53.8258,53.891,33363.3453
2015-10-29 13:25:00,74.44,74.52,74.35,74.38,18816.52661064425,53.8982,53.9561,53.8331,53.8548,18816.5266
2015-10-29 13:30:00,74.39,74.47,74.38,74.38,21964.785914365744,53.862,53.9199,53.8548,53.8548,21964.7859
2015-10-29 13:35:00,74.37,74.38,74.18,74.21,35641.256502601034,53.8475,53.8548,53.71,53.7317,35641.2565
2015-10-29 13:40:00,74.2,74.24,74.15,74.21,23613.445378151257,53.7245,53.7534,53.6882,53.7317,23613.4454
2015-10-29 13:45:00,74.22,74.23,74.17,74.23,25692.276910764303,53.7389,53.7462,53.7027,53.7462,25692.2769
2015-10-29 13:50:00,74.23,74.27,74.16,74.27,32246.8987595038,53.7462,53.7751,53.6955,53.7751,32246.8988
2015-10-29 13:55:00,74.26,74.31,74.23,74.27,32492.997198879548,53.7679,53.8041,53.7462,53.7751,32492.9972
2015-10-29 14:00:00,74.26,74.29,74.2,74.26,28644.45778311324,53.7679,53.7896,53.7245,53.7679,28644.4578
2015-10-29 14:05:00,74.26,74.29,74.22,74.22,39047.619047619046,53.7679,53.7896,53.7389,53.7389,39047.619
2015-10-29 14:10:00,74.21,74.28,74.16,74.23,35344.13765506202,53.7317,53.7824,53.6955,53.7462,35344.1377
2015-10-29 14:15:00,74.23,74.39,74.22,74.26,32089.835934373747,53.7462,53.862,53.7389,53.7679,32089.8359
2015-10-29 14:20:00,74.26,74.32,74.21,74.28,34751.90076030412,53.7679,53.8113,53.7317,53.7824,34751.9008
2015-10-29 14:25:00,74.29,74.37,74.26,74.29,41263.50540216086,53.7896,53.8475,53.7679,53.7896,41263.5054
2015-10-29 14:30:00,74.29,74.37,74.29,74.37,28907.56302521008,53.7896,53.8475,53.7896,53.8475,28907.563
2015-10-29 14:35:00,74.38,74.49,74.38,74.48,38303.321328531405,53.8548,53.9344,53.8548,53.9272,38303.3213
2015-10-29 14:40:00,74.48,74.5,74.4,74.44,26599.63985594237,53.9272,53.9417,53.8693,53.8982,26599.6399
2015-10-29 14:45:00,74.45,74.47,74.39,74.41,31038.41536614645,53.9055,53.9199,53.862,53.8765,31038.4154
2015-10-29 14:50:00,74.4,74.41,74.34,74.39,25016.006402561023,53.8693,53.8765,53.8258,53.862,25016.0064
2015-10-29 14:55:00,74.39,74.43,74.36,74.36,27388.95558223289,53.862,53.891,53.8403,53.8403,27388.9556
2015-10-29 15:00:00,74.35,74.37,74.15,74.18,54357.74309723889,53.8331,53.8475,53.6882,53.71,54357.7431
2015-10-29 15:05:00,74.18,74.27,74.17,74.25,30932.37294917967,53.71,53.7751,53.7027,53.7607,30932.3729
2015-10-29 15:10:00,74.24,74.25,74.12,74.19,36787.71508603441,53.7534,53.7607,53.6665,53.7172,36787.7151
2015-10-29 15:15:00,74.18,74.29,74.17,74.28,49052.621048419365,53.71,53.7896,53.7027,53.7824,49052.621
2015-10-29 15:20:00,74.29,74.43,74.29,74.38,48097.23889555822,53.7896,53.891,53.7896,53.8548,48097.2389
2015-10-29 15:25:00,74.38,74.4,74.23,74.24,36752.70108043217,53.8548,53.8693,53.7462,53.7534,36752.7011
2015-10-29 15:30:00,74.25,74.33,74.23,74.25,46923.76950780312,53.7607,53.8186,53.7462,53.7607,46923.7695
2015-10-29 15:35:00,74.24,74.37,74.24,74.36,38251.30052020808,53.7534,53.8475,53.7534,53.8403,38251.3005
2015-10-29 15:40:00,74.36,74.36,74.23,74.25,96920.76830732291,53.8403,53.8403,53.7462,53.7607,96920.7683
2015-10-29 15:45:00,74.25,74.26,74.1,74.1,80664.2657062825,53.7607,53.7679,53.652,53.652,80664.2657
2015-10-29 15:50:00,74.1,74.18,74.09,74.17,111122.44897959182,53.652,53.71,53.6448,53.7027,111122.449
2015-10-29 15:55:00,74.17,74.18,74.03,74.11,199006.6026410564,53.7027,53.71,53.6014,53.6593,199006.6026
2015-10-30 09:30:00,74.4,74.62,74.34,74.46,52410.9643857543,53.8693,54.0286,53.8258,53.9127,52410.9644
2015-10-30 09:35:00,74.46,74.47,74.23,74.26,29870.948379351736,53.9127,53.9199,53.7462,53.7679,29870.9484
2015-10-30 09:40:00,74.2,74.2,73.98,74.12,39998.99959983993,53.7245,53.7245,53.5652,53.6665,39998.9996
2015-10-30 09:45:00,74.12,74.34,74.07,74.25,39974.9899959984,53.6665,53.8258,53.6303,53.7607,39974.99
2015-10-30 09:50:00,74.22,74.22,73.81,73.83,26172.468987595035,53.7389,53.7389,53.4421,53.4566,26172.469
2015-10-30 09:55:00,73.85,74.15,73.8,74.03,24421.768707482992,53.471,53.6882,53.4348,53.6014,24421.7687
2015-10-30 10:00:00,74.04,74.22,73.97,73.98,33808.52340936374,53.6086,53.7389,53.5579,53.5652,33808.5234
2015-10-30 10:05:00,73.99,74.02,73.82,73.95,30749.29971988796,53.5724,53.5941,53.4493,53.5434,30749.2997
2015-10-30 10:10:00,73.95,73.95,73.72,73.81,30498.19927971188,53.5434,53.5434,53.3769,53.4421,30498.1993
2015-10-30 10:15:00,73.81,73.84,73.56,73.82,44656.86274509804,53.4421,53.4638,53.2611,53.4493,44656.8627
2015-10-30 10:20:00,73.84,74.07,73.8,74.0,80455.18207282912,53.4638,53.6303,53.4348,53.5796,80455.1821
2015-10-30 10:25:00,73.98,74.11,73.94,74.07,39963.98559423769,53.5652,53.6593,53.5362,53.6303,39963.9856
2015-10-30 10:30:00,74.08,74.2,74.03,74.06,78827.53101240496,53.6376,53.7245,53.6014,53.6231,78827.531
2015-10-30 10:35:00,74.05,74.24,74.05,74.08,94573.82953181272,53.6158,53.7534,53.6158,53.6376,94573.8295
2015-10-30 10:40:00,74.07,74.23,74.02,74.15,22604.041616646657,53.6303,53.7462,53.5941,53.6882,22604.0416
2015-10-30 10:45:00,74.16,74.27,74.08,74.08,20992.39695878352,53.6955,53.7751,53.6376,53.6376,20992.397
2015-10-30 10:50:00,74.08,74.1,73.82,73.89,21848.73949579832,53.6376,53.652,53.4493,53.5,21848.7395
2015-10-30 10:55:00,73.87,73.89,73.76,73.82,62772.10884353741,53.4855,53.5,53.4059,53.4493,62772.1088
2015-10-30 11:00:00,73.83,73.91,73.8,73.86,34717.88715486194,53.4566,53.5145,53.4348,53.4783,34717.8872
2015-10-30 11:05:00,73.85,73.91,73.77,73.78,36955.78231292516,53.471,53.5145,53.4131,53.4204,36955.7823
2015-10-30 11:10:00,73.8,73.83,73.59,73.59,27264.90596238495,53.4348,53.4566,53.2828,53.2828,27264.906
2015-10-30 11:15:00,73.58,73.71,73.55,73.69,27079.831932773108,53.2755,53.3697,53.2538,53.3552,27079.8319
2015-10-30 11:20:00,73.68,73.92,73.62,73.92,75509.20368147259,53.3479,53.5217,53.3045,53.5217,75509.2037
2015-10-30 11:25:00,73.91,74.04,73.9,73.98,34993.99759903961,53.5145,53.6086,53.5072,53.5652,34993.9976
2015-10-30 11:30:00,74.0,74.11,73.99,74.1,28857.54301720688,53.5796,53.6593,53.5724,53.652,28857.543
2015-10-30 11:35:00,74.08,74.18,74.04,74.18,25786.31452581032,53.6376,53.71,53.6086,53.71,25786.3145
2015-10-30 11:40:00,74.18,74.35,74.18,74.33,27247.899159663863,53.71,53.8331,53.71,53.8186,27247.8992
2015-10-30 11:45:00,74.31,74.48,74.31,74.48,42856.14245698279,53.8041,53.9272,53.8041,53.9272,42856.1425
2015-10-30 11:50:00,74.49,74.65,74.49,74.56,32538.01520608243,53.9344,54.0503,53.9344,53.9851,32538.0152
2015-10-30 11:55:00,74.58,74.64,74.55,74.58,34624.84993997599,53.9996,54.043,53.9779,53.9996,34624.8499
2015-10-30 12:00:00,74.57,74.63,74.52,74.61,33039.2156862745,53.9924,54.0358,53.9561,54.0213,33039.2157
2015-10-30 12:05:00,74.61,74.7,74.59,74.64,27808.123249299715,54.0213,54.0865,54.0068,54.043,27808.1232
2015-10-30 12:10:00,74.65,74.85,74.65,74.75,33092.2368947579,54.0503,54.1951,54.0503,54.1227,33092.2369
2015-10-30 12:15:00,74.76,74.82,74.73,74.79,24064.625850340133,54.1299,54.1734,54.1082,54.1516,24064.6259
2015-10-30 12:20:00,74.79,74.88,74.79,74.86,26768.707482993195,54.1516,54.2168,54.1516,54.2023,26768.7075
2015-10-30 12:25:00,74.85,74.89,74.71,74.72,35323.12925170067,54.1951,54.224,54.0937,54.101,35323.1293
2015-10-30 12:30:00,74.74,74.87,74.71,74.84,35238.09523809524,54.1154,54.2096,54.0937,54.1878,35238.0952
2015-10-30 12:35:00,74.84,74.86,74.75,74.81,32006.802721088432,54.1878,54.2023,54.1227,54.1661,32006.8027
2015-10-30 12:40:00,74.81,74.85,74.8,74.83,26719.68787515005,54.1661,54.1951,54.1589,54.1806,26719.6879
2015-10-30 12:45:00,74.83,74.84,74.76,74.77,16690.6762705082,54.1806,54.1878,54.1299,54.1372,16690.6763
2015-10-30 12:50:00,74.76,74.9,74.76,74.89,29201.680672268903,54.1299,54.2313,54.1299,54.224,29201.6807
2015-10-30 12:55:00,74.89,75.06,74.86,74.98,53036.21448579431,54.224,54.3471,54.2023,54.2892,53036.2145
2015-10-30 13:00:00,74.99,74.99,74.86,74.95,23726.49059623849,54.2965,54.2965,54.2023,54.2675,23726.4906
2015-10-30 13:05:00,74.97,74.98,74.83,74.94,31078.431372549017,54.282,54.2892,54.1806,54.2602,31078.4314
2015-10-30 13:10:00,74.93,75.1,74.9,75.06,36435.57422969188,54.253,54.3761,54.2313,54.3471,36435.5742
2015-10-30 13:15:00,75.08,75.26,75.07,75.17,31807.72308923569,54.3616,54.4919,54.3544,54.4268,31807.7231
2015-10-30 13:20:00,75.17,75.27,75.15,75.2,27894.157663065223,54.4268,54.4992,54.4123,54.4485,27894.1577
2015-10-30 13:25:00,75.22,75.39,75.22,75.34,78272.30892356942,54.463,54.5861,54.463,54.5499,78272.3089
2015-10-30 13:30:00,75.34,75.4,75.31,75.39,50620.24809923969,54.5499,54.5933,54.5281,54.5861,50620.2481
2015-10-30 13:35:00,75.38,75.5,75.38,75.5,35691.276510604235,54.5788,54.6657,54.5788,54.6657,35691.2765
2015-10-30 13:40:00,75.5,75.53,75.39,75.39,23883.553421368542,54.6657,54.6874,54.5861,54.5861,23883.5534
2015-10-30 13:45:00,75.4,75.41,75.25,75.36,72165.8663465386,54.5933,54.6006,54.4847,54.5643,72165.8663
2015-10-30 13:50:00,75.35,75.38,75.27,75.28,26864.745898359342,54.5571,54.5788,54.4992,54.5064,26864.7459
2015-10-30 13:55:00,75.27,75.32,75.22,75.3,18915.566226490595,54.4992,54.5354,54.463,54.5209,18915.5662
2015-10-30 14:00:00,75.29,75.3,75.17,75.17,35415.166066426566,54.5137,54.5209,54.4268,54.4268,35415.1661
2015-10-30 14:05:00,75.15,75.17,74.99,75.03,46862.74509803921,54.4123,54.4268,54.2965,54.3254,46862.7451
2015-10-30 14:10:00,75.03,75.2,75.02,75.2,28836.53461384553,54.3254,54.4485,54.3182,54.4485,28836.5346
2015-10-30 14:15:00,75.21,75.37,75.21,75.36,29418.7675070028,54.4557,54.5716,54.4557,54.5643,29418.7675
2015-10-30 14:20:00,75.34,75.34,75.2,75.2,20243.09723889556,54.5499,54.5499,54.4485,54.4485,20243.0972
2015-10-30 14:25:00,75.21,75.25,75.07,75.09,44401.76070428171,54.4557,54.4847,54.3544,54.3689,44401.7607
2015-10-30 14:30:00,75.1,75.13,75.02,75.04,69372.74909963986,54.3761,54.3978,54.3182,54.3327,69372.7491
2015-10-30 14:35:00,75.05,75.07,74.92,74.92,60244.09763905562,54.3399,54.3544,54.2458,54.2458,60244.0976
2015-10-30 14:40:00,74.93,74.94,74.83,74.83,41733.69347739095,54.253,54.2602,54.1806,54.1806,41733.6935
2015-10-30 14:45:00,74.84,74.86,74.73,74.76,49387.755102040814,54.1878,54.2023,54.1082,54.1299,49387.7551
2015-10-30 14:50:00,74.77,75.06,74.76,75.03,76944.77791116446,54.1372,54.3471,54.1299,54.3254,76944.7779
2015-10-30 14:55:00,75.03,75.04,74.91,74.93,56756.70268107242,54.3254,54.3327,54.2385,54.253,56756.7027
2015-10-30 15:00:00,74.91,74.91,74.72,74.89,37098.83953581432,54.2385,54.2385,54.101,54.224,37098.8395
2015-10-30 15:05:00,74.88,74.94,74.8,74.9,53143.25730292116,54.2168,54.2602,54.1589,54.2313,53143.2573
2015-10-30 15:10:00,74.91,74.95,74.79,74.91,56930.772308923566,54.2385,54.2675,54.1516,54.2385,56930.7723
2015-10-30 15:15:00,74.91,75.15,74.89,75.15,93704.48179271708,54.2385,54.4123,54.224,54.4123,93704.4818
2015-10-30 15:20:00,75.15,75.25,75.13,75.14,67298.91956782712,54.4123,54.4847,54.3978,54.4051,67298.9196
2015-10-30 15:25:00,75.14,75.22,74.89,74.89,42010.80432172869,54.4051,54.463,54.224,54.224,42010.8043
2015-10-30 15:30:00,74.89,75.03,74.85,74.93,74553.82152861144,54.224,54.3254,54.1951,54.253,74553.8215
2015-10-30 15:35:00,74.93,74.96,74.81,74.89,59899.95998399359,54.253,54.2747,54.1661,54.224,59899.96
2015-10-30 15:40:00,74.88,74.91,74.82,74.9,72814.1256502601,54.2168,54.2385,54.1734,54.2313,72814.1257
2015-10-30 15:45:00,74.91,75.05,74.89,74.98,103795.5182072829,54.2385,54.3399,54.224,54.2892,103795.5182
2015-10-30 15:50:00,74.98,74.98,74.71,74.75,113999.59983993597,54.2892,54.2892,54.0937,54.1227,113999.5998
2015-10-30 15:55:00,74.75,74.75,74.51,74.51,241947.77911164463,54.1227,54.1227,53.9489,53.9489,241947.7791
2015-11-02 09:30:00,73.96,74.3,73.85,74.21,83857.54301720687,53.5507,53.7969,53.471,53.7317,83857.543
2015-11-02 09:35:00,74.2,74.47,74.08,74.27,62240.89635854341,53.7245,53.9199,53.6376,53.7751,62240.8964
2015-11-02 09:40:00,74.31,74.45,74.12,74.28,77479.99199679871,53.8041,53.9055,53.6665,53.7824,77479.992
2015-11-02 09:45:00,74.3,74.43,74.23,74.36,53925.57022809123,53.7969,53.891,53.7462,53.8403,53925.5702
2015-11-02 09:50:00,74.33,74.48,74.29,74.43,23512.40496198479,53.8186,53.9272,53.7896,53.891,23512.405
2015-11-02 09:55:00,74.41,74.53,74.35,74.45,39882.9531812725,53.8765,53.9634,53.8331,53.9055,39882.9532
2015-11-02 10:00:00,74.47,75.01,74.35,75.01,93349.33973589436,53.9199,54.3109,53.8331,54.3109,93349.3397
2015-11-02 10:05:00,74.98,75.12,74.95,75.03,35701.28051220488,54.2892,54.3906,54.2675,54.3254,35701.2805
2015-11-02 10:10:00,75.05,75.08,74.64,74.64,45420.168067226885,54.3399,54.3616,54.043,54.043,45420.1681
2015-11-02 10:15:00,74.66,75.12,74.66,75.08,72992.19687875149,54.0575,54.3906,54.0575,54.3616,72992.1969
2015-11-02 10:20:00,75.09,75.11,74.93,74.96,32162.86514605842,54.3689,54.3833,54.253,54.2747,32162.8651
2015-11-02 10:25:00,74.96,75.26,74.96,75.16,55533.21328531412,54.2747,54.4919,54.2747,54.4195,55533.2133
2015-11-02 10:30:00,75.13,75.23,75.1,75.23,15764.305722288917,54.3978,54.4702,54.3761,54.4702,15764.3057
2015-11-02 10:35:00,75.24,75.32,75.13,75.13,15953.381352541017,54.4775,54.5354,54.3978,54.3978,15953.3814
2015-11-02 10:40:00,75.12,75.13,74.97,75.0,13447.378951580631,54.3906,54.3978,54.282,54.3037,13447.379
2015-11-02 10:45:00,75.0,75.01,74.86,74.88,36068.427370948375,54.3037,54.3109,54.2023,54.2168,36068.4274
2015-11-02 10:50:00,74.9,74.98,74.88,74.88,18529.41176470588,54.2313,54.2892,54.2168,54.2168,18529.4118
2015-11-02 10:55:00,74.88,74.9,74.67,74.72,18684.473789515803,54.2168,54.2313,54.0648,54.101,18684.4738
2015-11-02 11:00:00,74.73,74.75,74.61,74.61,23757.50300120048,54.1082,54.1227,54.0213,54.0213,23757.503
2015-11-02 11:05:00,74.58,74.72,74.53,74.6,44096.63865546218,53.9996,54.101,53.9634,54.0141,44096.6387
2015-11-02 11:10:00,74.57,74.64,74.45,74.46,24812.925170068025,53.9924,54.043,53.9055,53.9127,24812.9252
2015-11-02 11:15:00,74.45,74.52,74.33,74.33,34788.91556622649,53.9055,53.9561,53.8186,53.8186,34788.9156
2015-11-02 11:20:00,74.31,74.5,74.31,74.47,41328.53141256502,53.8041,53.9417,53.8041,53.9199,41328.5314
2015-11-02 11:25:00,74.44,74.49,74.38,74.49,17514.005602240893,53.8982,53.9344,53.8548,53.9344,17514.0056
2015-11-02 11:30:00,74.48,74.52,74.44,74.5,19570.82833133253,53.9272,53.9561,53.8982,53.9417,19570.8283
2015-11-02 11:35:00,74.49,74.63,74.47,74.59,15829.331732693076,53.9344,54.0358,53.9199,54.0068,15829.3317
2015-11-02 11:40:00,74.58,74.63,74.52,74.55,15059.023609443777,53.9996,54.0358,53.9561,53.9779,15059.0236
2015-11-02 11:45:00,74.54,74.57,74.48,74.54,12591.036414565824,53.9706,53.9924,53.9272,53.9706,12591.0364
2015-11-02 11:50:00,74.52,74.58,74.5,74.52,18292.316926770705,53.9561,53.9996,53.9417,53.9561,18292.3169
2015-11-02 11:55:00,74.53,74.65,74.5,74.62,17967.1868747499,53.9634,54.0503,53.9417,54.0286,17967.1869
2015-11-02 12:00:00,74.63,74.63,74.49,74.55,17513.00520208083,54.0358,54.0358,53.9344,53.9779,17513.0052
2015-11-02 12:05:00,74.56,74.6,74.55,74.59,29704.88195278111,53.9851,54.0141,53.9779,54.0068,29704.882
2015-11-02 12:10:00,74.59,74.62,74.5,74.51,19540.81632653061,54.0068,54.0286,53.9417,53.9489,19540.8163
2015-11-02 12:15:00,74.52,74.59,74.52,74.53,19938.97559023609,53.9561,54.0068,53.9561,53.9634,19938.9756
2015-11-02 12:20:00,74.54,74.57,74.47,74.52,10445.17807122849,53.9706,53.9924,53.9199,53.9561,10445.1781
2015-11-02 12:25:00,74.53,74.64,74.53,74.59,10623.249299719886,53.9634,54.043,53.9634,54.0068,10623.2493
2015-11-02 12:30:00,74.6,74.61,74.52,74.55,16919.767907162863,54.0141,54.0213,53.9561,53.9779,16919.7679
2015-11-02 12:35:00,74.56,74.57,74.39,74.39,15838.335334133651,53.9851,53.9924,53.862,53.862,15838.3353
2015-11-02 12:40:00,74.42,74.61,74.42,74.61,15968.387354941977,53.8837,54.0213,53.8837,54.0213,15968.3874
2015-11-02 12:45:00,74.62,74.72,74.59,74.61,25446.17847138856,54.0286,54.101,54.0068,54.0213,25446.1785
2015-11-02 12:50:00,74.61,74.68,74.58,74.67,16992.79711884754,54.0213,54.072,53.9996,54.0648,16992.7971
2015-11-02 12:55:00,74.67,74.73,74.66,74.67,11368.547418967586,54.0648,54.1082,54.0575,54.0648,11368.5474
2015-11-02 13:00:00,74.68,74.77,74.66,74.7,14552.821128451378,54.072,54.1372,54.0575,54.0865,14552.8211
2015-11-02 13:05:00,74.7,74.77,74.7,74.71,12178.871548619449,54.0865,54.1372,54.0865,54.0937,12178.8715
2015-11-02 13:10:00,74.72,74.74,74.64,74.64,21840.736294517807,54.101,54.1154,54.043,54.043,21840.7363
2015-11-02 13:15:00,74.64,74.64,74.51,74.55,19628.851540616244,54.043,54.043,53.9489,53.9779,19628.8515
2015-11-02 13:20:00,74.54,74.65,74.52,74.52,17579.031612645056,53.9706,54.0503,53.9561,53.9561,17579.0316
2015-11-02 13:25:00,74.52,74.52,74.39,74.4,61252.50100040015,53.9561,53.9561,53.862,53.8693,61252.501
2015-11-02 13:30:00,74.4,74.58,74.38,74.56,68464.38575430171,53.8693,53.9996,53.8548,53.9851,68464.3858
2015-11-02 13:35:00,74.55,74.66,74.51,74.62,46367.54701880752,53.9779,54.0575,53.9489,54.0286,46367.547
2015-11-02 13:40:00,74.6,74.67,74.58,74.66,26400.56022408964,54.0141,54.0648,53.9996,54.0575,26400.5602
2015-11-02 13:45:00,74.67,74.7,74.62,74.69,19449.779911964783,54.0648,54.0865,54.0286,54.0792,19449.7799
2015-11-02 13:50:00,74.69,74.78,74.66,74.78,29329.7318927571,54.0792,54.1444,54.0575,54.1444,29329.7319
2015-11-02 13:55:00,74.79,74.89,74.77,74.88,24716.88675470188,54.1516,54.224,54.1372,54.2168,24716.8868
2015-11-02 14:00:00,74.88,75.03,74.83,75.01,75942.37695078031,54.2168,54.3254,54.1806,54.3109,75942.377
2015-11-02 14:05:00,75.02,75.24,75.01,75.2,96016.40656262504,54.3182,54.4775,54.3109,54.4485,96016.4066
2015-11-02 14:10:00,75.2,75.36,75.19,75.31,45059.02360944377,54.4485,54.5643,54.4413,54.5281,45059.0236
2015-11-02 14:15:00,75.31,75.34,75.26,75.34,29011.60464185674,54.5281,54.5499,54.4919,54.5499,29011.6046
2015-11-02 14:20:00,75.34,75.57,75.34,75.55,62134.85394157662,54.5499,54.7164,54.5499,54.7019,62134.8539
2015-11-02 14:25:00,75.55,75.59,75.53,75.57,45187.07482993197,54.7019,54.7309,54.6874,54.7164,45187.0748
2015-11-02 14:30:00,75.56,75.66,75.55,75.63,51738.69547819127,54.7092,54.7816,54.7019,54.7598,51738.6955
2015-11-02 14:35:00,75.65,75.67,75.61,75.66,33800.52020808323,54.7743,54.7888,54.7454,54.7816,33800.5202
2015-11-02 14:40:00,75.66,75.87,75.65,75.85,63248.299319727885,54.7816,54.9336,54.7743,54.9191,63248.2993
2015-11-02 14:45:00,75.87,75.87,75.79,75.81,41917.76710684273,54.9336,54.9336,54.8757,54.8902,41917.7671
2015-11-02 14:50:00,75.81,75.94,75.81,75.9,37904.16166466586,54.8902,54.9843,54.8902,54.9553,37904.1617
2015-11-02 14:55:00,75.9,76.09,75.9,76.06,66994.79791916766,54.9553,55.0929,54.9553,55.0712,66994.7979
2015-11-02 15:00:00,76.06,76.15,76.0,76.03,117685.07402961185,55.0712,55.1363,55.0277,55.0495,117685.074
2015-11-02 15:05:00,76.03,76.03,75.89,75.89,44846.9387755102,55.0495,55.0495,54.9481,54.9481,44846.9388
2015-11-02 15:10:00,75.89,75.97,75.86,75.9,58037.21488595437,54.9481,55.006,54.9264,54.9553,58037.2149
2015-11-02 15:15:00,75.92,75.95,75.86,75.87,39710.88435374149,54.9698,54.9915,54.9264,54.9336,39710.8844
2015-11-02 15:20:00,75.87,75.91,75.86,75.88,34767.90716286514,54.9336,54.9626,54.9264,54.9409,34767.9072
2015-11-02 15:25:00,75.89,76.09,75.86,75.97,46138.45538215285,54.9481,55.0929,54.9264,55.006,46138.4554
2015-11-02 15:30:00,75.97,75.98,75.81,75.83,53947.57903161264,55.006,55.0133,54.8902,54.9047,53947.579
2015-11-02 15:35:00,75.83,75.84,75.73,75.74,62849.13965586234,54.9047,54.9119,54.8322,54.8395,62849.1397
2015-11-02 15:40:00,75.74,75.89,75.74,75.83,97407.9631852741,54.8395,54.9481,54.8395,54.9047,97407.9632
2015-11-02 15:45:00,75.83,75.83,75.57,75.6,78918.56742697078,54.9047,54.9047,54.7164,54.7381,78918.5674
2015-11-02 15:50:00,75.61,75.69,75.58,75.65,117460.98439375748,54.7454,54.8033,54.7236,54.7743,117460.9844
2015-11-02 15:55:00,75.66,75.68,75.53,75.56,307788.11524609843,54.7816,54.796,54.6874,54.7092,307788.1152
2015-11-03 09:30:00,76.32,76.4,75.91,75.99,87774.10964385753,55.2594,55.3174,54.9626,55.0205,87774.1096
2015-11-03 09:35:00,75.99,76.69,75.94,76.5,204557.8231292517,55.0205,55.5273,54.9843,55.3898,204557.8231
2015-11-03 09:40:00,76.47,76.92,76.47,76.71,105364.1456582633,55.368,55.6939,55.368,55.5418,105364.1457
2015-11-03 09:45:00,76.7,76.75,76.43,76.43,144196.67867146857,55.5346,55.5708,55.3391,55.3391,144196.6787
2015-11-03 09:50:00,76.45,76.5,76.19,76.24,82199.87995198078,55.3536,55.3898,55.1653,55.2015,82199.88
2015-11-03 09:55:00,76.25,76.35,75.96,76.02,85486.19447779111,55.2088,55.2812,54.9988,55.0422,85486.1945
2015-11-03 10:00:00,76.01,76.42,75.83,76.36,90753.3013205282,55.035,55.3318,54.9047,55.2884,90753.3013
2015-11-03 10:05:00,76.38,76.42,76.01,76.03,64829.93197278911,55.3029,55.3318,55.035,55.0495,64829.932
2015-11-03 10:10:00,76.05,76.13,75.94,76.05,41836.73469387754,55.0639,55.1219,54.9843,55.0639,41836.7347
2015-11-03 10:15:00,76.02,76.27,76.01,76.23,60460.18407362945,55.0422,55.2232,55.035,55.1943,60460.1841
2015-11-03 10:20:00,76.24,76.47,76.23,76.38,42513.00520208083,55.2015,55.368,55.1943,55.3029,42513.0052
2015-11-03 10:25:00,76.39,76.55,76.35,76.43,45096.03841536614,55.3101,55.426,55.2812,55.3391,45096.0384
2015-11-03 10:30:00,76.41,76.58,76.41,76.54,52373.949579831926,55.3246,55.4477,55.3246,55.4187,52373.9496
2015-11-03 10:35:00,76.55,76.6,76.43,76.48,41317.52701080432,55.426,55.4622,55.3391,55.3753,41317.527
2015-11-03 10:40:00,76.46,76.49,76.3,76.41,57885.15406162464,55.3608,55.3825,55.245,55.3246,57885.1541
2015-11-03 10:45:00,76.44,76.51,76.34,76.48,28745.498199279707,55.3463,55.397,55.2739,55.3753,28745.4982
2015-11-03 10:50:00,76.49,76.54,76.34,76.38,25443.17727090836,55.3825,55.4187,55.2739,55.3029,25443.1773
2015-11-03 10:55:00,76.38,76.39,76.25,76.31,37125.85034013605,55.3029,55.3101,55.2088,55.2522,37125.8503
2015-11-03 11:00:00,76.32,76.36,76.21,76.31,56905.76230492196,55.2594,55.2884,55.1798,55.2522,56905.7623
2015-11-03 11:05:00,76.3,76.55,76.29,76.41,45530.212084833925,55.245,55.426,55.2377,55.3246,45530.2121
2015-11-03 11:10:00,76.42,76.46,76.34,76.38,29836.93477390956,55.3318,55.3608,55.2739,55.3029,29836.9348
2015-11-03 11:15:00,76.36,76.39,76.22,76.22,43187.274909963984,55.2884,55.3101,55.187,55.187,43187.2749
2015-11-03 11:20:00,76.23,76.29,76.15,76.19,26507.603041216484,55.1943,55.2377,55.1363,55.1653,26507.603
2015-11-03 11:25:00,76.17,76.34,76.12,76.3,50169.06762705081,55.1508,55.2739,55.1146,55.245,50169.0676
2015-11-03 11:30:00,76.33,76.54,76.26,76.51,72881.15246098439,55.2667,55.4187,55.216,55.397,72881.1525
2015-11-03 11:35:00,76.49,76.66,76.46,76.61,67949.17967186874,55.3825,55.5056,55.3608,55.4694,67949.1797
2015-11-03 11:40:00,76.62,76.84,76.62,76.74,52147.85914365746,55.4767,55.6359,55.4767,55.5635,52147.8591
2015-11-03 11:45:00,76.74,76.87,76.71,76.81,52870.14805922368,55.5635,55.6577,55.5418,55.6142,52870.1481
2015-11-03 11:50:00,76.82,76.87,76.73,76.76,33532.41296518607,55.6215,55.6577,55.5563,55.578,33532.413
2015-11-03 11:55:00,76.75,76.91,76.71,76.88,66865.7462985194,55.5708,55.6866,55.5418,55.6649,66865.7463
2015-11-03 12:00:00,76.87,76.91,76.78,76.85,87060.82432973188,55.6577,55.6866,55.5925,55.6432,87060.8243
2015-11-03 12:05:00,76.85,76.86,76.74,76.85,43767.50700280112,55.6432,55.6504,55.5635,55.6432,43767.507
2015-11-03 12:10:00,76.84,76.84,76.75,76.77,29191.676670668265,55.6359,55.6359,55.5708,55.5853,29191.6767
2015-11-03 12:15:00,76.77,76.82,76.65,76.66,50543.21728691476,55.5853,55.6215,55.4984,55.5056,50543.2173
2015-11-03 12:20:00,76.67,76.72,76.5,76.5,61729.69187675069,55.5129,55.5491,55.3898,55.3898,61729.6919
2015-11-03 12:25:00,76.51,76.69,76.47,76.67,38899.559823929565,55.397,55.5273,55.368,55.5129,38899.5598
2015-11-03 12:30:00,76.67,76.72,76.63,76.72,15397.158863545415,55.5129,55.5491,55.4839,55.5491,15397.1589
2015-11-03 12:35:00,76.72,76.73,76.65,76.68,12745.098039215683,55.5491,55.5563,55.4984,55.5201,12745.098
2015-11-03 12:40:00,76.67,76.75,76.66,76.71,16701.680672268907,55.5129,55.5708,55.5056,55.5418,16701.6807
2015-11-03 12:45:00,76.73,76.87,76.71,76.77,16477.591036414564,55.5563,55.6577,55.5418,55.5853,16477.591
2015-11-03 12:50:00,76.77,76.88,76.76,76.8,23605.442176870747,55.5853,55.6649,55.578,55.607,23605.4422
2015-11-03 12:55:00,76.82,76.92,76.8,76.84,16673.669467787113,55.6215,55.6939,55.607,55.6359,16673.6695
2015-11-03 13:00:00,76.83,77.02,76.82,76.99,41505.602240896354,55.6287,55.7663,55.6215,55.7445,41505.6022
2015-11-03 13:05:00,77.0,77.08,76.91,77.06,50329.13165266106,55.7518,55.8097,55.6866,55.7952,50329.1317
2015-11-03 13:10:00,77.05,77.14,77.03,77.14,27172.86914765906,55.788,55.8532,55.7735,55.8532,27172.8691
2015-11-03 13:15:00,77.14,77.18,77.12,77.17,25098.03921568628,55.8532,55.8821,55.8387,55.8749,25098.0392
2015-11-03 13:20:00,77.15,77.18,77.07,77.09,25689.27571028411,55.8604,55.8821,55.8025,55.817,25689.2757
2015-11-03 13:25:00,77.1,77.17,77.08,77.16,24346.738695478187,55.8242,55.8749,55.8097,55.8676,24346.7387
2015-11-03 13:30:00,77.15,77.24,77.09,77.1,37306.92276910764,55.8604,55.9256,55.817,55.8242,37306.9228
2015-11-03 13:35:00,77.09,77.3,77.08,77.27,37734.09363745498,55.817,55.969,55.8097,55.9473,37734.0936
2015-11-03 13:40:00,77.29,77.33,77.22,77.25,35816.32653061224,55.9618,55.9907,55.9111,55.9328,35816.3265
2015-11-03 13:45:00,77.25,77.31,77.23,77.27,28766.506602641053,55.9328,55.9762,55.9183,55.9473,28766.5066
2015-11-03 13:50:00,77.27,77.29,77.17,77.17,19569.827931172465,55.9473,55.9618,55.8749,55.8749,19569.8279
2015-11-03 13:55:00,77.18,77.18,77.0,77.0,16103.441376550618,55.8821,55.8821,55.7518,55.7518,16103.4414
2015-11-03 14:00:00,77.0,77.04,76.94,77.03,44307.72308923569,55.7518,55.7808,55.7083,55.7735,44307.7231
2015-11-03 14:05:00,77.06,77.19,77.02,77.16,28994.59783913565,55.7952,55.8894,55.7663,55.8676,28994.5978
2015-11-03 14:10:00,77.16,77.19,77.09,77.12,51090.43617446978,55.8676,55.8894,55.817,55.8387,51090.4362
2015-11-03 14:15:00,77.13,77.16,76.96,77.02,74400.76030412164,55.8459,55.8676,55.7228,55.7663,74400.7603
2015-11-03 14:20:00,77.02,77.12,76.96,77.07,114733.89355742295,55.7663,55.8387,55.7228,55.8025,114733.8936
2015-11-03 14:25:00,77.07,77.12,76.96,77.03,65674.26970788314,55.8025,55.8387,55.7228,55.7735,65674.2697
2015-11-03 14:30:00,77.03,77.14,76.96,76.97,143310.32412965185,55.7735,55.8532,55.7228,55.7301,143310.3241
2015-11-03 14:35:00,76.98,77.05,76.92,77.05,34067.62705082032,55.7373,55.788,55.6939,55.788,34067.6271
2015-11-03 14:40:00,77.03,77.11,77.01,77.02,50614.24569827931,55.7735,55.8314,55.759,55.7663,50614.2457
2015-11-03 14:45:00,77.01,77.04,76.89,77.01,157293.9175670268,55.759,55.7808,55.6721,55.759,157293.9176
2015-11-03 14:50:00,77.0,77.07,76.99,77.03,36407.56302521008,55.7518,55.8025,55.7445,55.7735,36407.563
2015-11-03 14:55:00,77.03,77.17,77.0,77.13,41076.430572228885,55.7735,55.8749,55.7518,55.8459,41076.4306
2015-11-03 15:00:00,77.13,77.13,76.97,77.03,78053.2212885154,55.8459,55.8459,55.7301,55.7735,78053.2213
2015-11-03 15:05:00,77.03,77.14,77.02,77.09,78759.5038015206,55.7735,55.8532,55.7663,55.817,78759.5038
2015-11-03 15:10:00,77.09,77.28,77.09,77.28,70649.25970388154,55.817,55.9545,55.817,55.9545,70649.2597
2015-11-03 15:15:00,77.26,77.26,77.1,77.16,67264.90596238495,55.94,55.94,55.8242,55.8676,67264.906
2015-11-03 15:20:00,77.16,77.2,77.06,77.06,52613.04521808723,55.8676,55.8966,55.7952,55.7952,52613.0452
2015-11-03 15:25:00,77.06,77.09,76.97,76.97,65089.03561424569,55.7952,55.817,55.7301,55.7301,65089.0356
2015-11-03 15:30:00,77.0,77.02,76.94,76.95,89250.70028011204,55.7518,55.7663,55.7083,55.7156,89250.7003
2015-11-03 15:35:00,76.95,76.96,76.76,76.86,103669.46778711485,55.7156,55.7228,55.578,55.6504,103669.4678
2015-11-03 15:40:00,76.86,76.86,76.62,76.69,61015.40616246498,55.6504,55.6504,55.4767,55.5273,61015.4062
2015-11-03 15:45:00,76.69,76.81,76.62,76.74,97441.97679071627,55.5273,55.6142,55.4767,55.5635,97441.9768
2015-11-03 15:50:00,76.74,76.74,76.59,76.59,65931.3725490196,55.5635,55.5635,55.4549,55.4549,65931.3725
2015-11-03 15:55:00,76.59,76.61,76.53,76.57,147386.95478191276,55.4549,55.4694,55.4115,55.4404,147386.9548
2015-11-04 09:30:00,76.47,76.47,75.79,75.92,89567.82713085233,55.368,55.368,54.8757,54.9698,89567.8271
2015-11-04 09:35:00,75.92,76.13,75.82,75.97,114964.98599439776,54.9698,55.1219,54.8974,55.006,114964.986
2015-11-04 09:40:00,75.97,75.99,75.36,75.42,109687.87515006,55.006,55.0205,54.5643,54.6078,109687.8752
2015-11-04 09:45:00,75.39,75.45,75.12,75.17,70087.03481392557,54.5861,54.6295,54.3906,54.4268,70087.0348
2015-11-04 09:50:00,75.18,75.5,75.14,75.3,69573.82953181272,54.434,54.6657,54.4051,54.5209,69573.8295
2015-11-04 09:55:00,75.3,75.56,75.24,75.5,63456.3825530212,54.5209,54.7092,54.4775,54.6657,63456.3826
2015-11-04 10:00:00,75.51,75.91,75.42,75.91,52241.89675870348,54.673,54.9626,54.6078,54.9626,52241.8968
2015-11-04 10:05:00,75.91,75.99,75.78,75.98,43763.50540216086,54.9626,55.0205,54.8685,55.0133,43763.5054
2015-11-04 10:10:00,75.99,76.06,75.63,75.69,42197.87915166066,55.0205,55.0712,54.7598,54.8033,42197.8792
2015-11-04 10:15:00,75.71,75.92,75.63,75.83,43195.27811124449,54.8178,54.9698,54.7598,54.9047,43195.2781
2015-11-04 10:20:00,75.83,75.87,75.67,75.8,69484.79391756702,54.9047,54.9336,54.7888,54.8829,69484.7939
2015-11-04 10:25:00,75.8,76.21,75.78,76.19,51760.70428171268,54.8829,55.1798,54.8685,55.1653,51760.7043
2015-11-04 10:30:00,76.2,76.37,76.01,76.3,84551.8207282913,55.1726,55.2956,55.035,55.245,84551.8207
2015-11-04 10:35:00,76.3,76.31,75.72,75.75,56861.74469787915,55.245,55.2522,54.825,54.8467,56861.7447
2015-11-04 10:40:00,75.73,75.76,75.58,75.62,54243.69747899159,54.8322,54.854,54.7236,54.7526,54243.6975
2015-11-04 10:45:00,75.62,75.82,75.57,75.8,58259.30372148859,54.7526,54.8974,54.7164,54.8829,58259.3037
2015-11-04 10:50:00,75.79,75.83,75.59,75.7,44793.91756702681,54.8757,54.9047,54.7309,54.8105,44793.9176
2015-11-04 10:55:00,75.69,76.09,75.65,75.93,43733.493397358936,54.8033,55.0929,54.7743,54.9771,43733.4934
2015-11-04 11:00:00,75.91,75.92,75.75,75.75,34275.710284113644,54.9626,54.9698,54.8467,54.8467,34275.7103
2015-11-04 11:05:00,75.75,75.84,75.72,75.73,43409.363745498194,54.8467,54.9119,54.825,54.8322,43409.3637
2015-11-04 11:10:00,75.71,75.72,75.47,75.49,67913.16526610643,54.8178,54.825,54.644,54.6585,67913.1653
2015-11-04 11:15:00,75.49,75.53,75.39,75.45,46625.650260104034,54.6585,54.6874,54.5861,54.6295,46625.6503
2015-11-04 11:20:00,75.47,75.53,75.41,75.45,60293.11724689875,54.644,54.6874,54.6006,54.6295,60293.1172
2015-11-04 11:25:00,75.45,75.52,75.4,75.47,74838.93557422969,54.6295,54.6802,54.5933,54.644,74838.9356
2015-11-04 11:30:00,75.48,75.48,75.31,75.37,66064.42577030811,54.6512,54.6512,54.5281,54.5716,66064.4258
2015-11-04 11:35:00,75.36,75.42,75.26,75.42,65590.23609443777,54.5643,54.6078,54.4919,54.6078,65590.2361
2015-11-04 11:40:00,75.42,75.53,75.41,75.47,40592.2368947579,54.6078,54.6874,54.6006,54.644,40592.2369
2015-11-04 11:45:00,75.47,75.55,75.41,75.51,48094.23769507802,54.644,54.7019,54.6006,54.673,48094.2377
2015-11-04 11:50:00,75.52,75.54,75.42,75.45,24837.935174069626,54.6802,54.6947,54.6078,54.6295,24837.9352
2015-11-04 11:55:00,75.45,75.47,75.36,75.37,26220.488195278107,54.6295,54.644,54.5643,54.5716,26220.4882
2015-11-04 12:00:00,75.36,75.48,75.36,75.44,24989.99599839936,54.5643,54.6512,54.5643,54.6223,24989.996
2015-11-04 12:05:00,75.45,75.65,75.41,75.64,26599.63985594237,54.6295,54.7743,54.6006,54.7671,26599.6399
2015-11-04 12:10:00,75.63,75.71,75.59,75.63,11627.651060424168,54.7598,54.8178,54.7309,54.7598,11627.6511
2015-11-04 12:15:00,75.65,75.68,75.52,75.53,20170.068027210884,54.7743,54.796,54.6802,54.6874,20170.068
2015-11-04 12:20:00,75.51,75.59,75.48,75.53,24968.98759503801,54.673,54.7309,54.6512,54.6874,24968.9876
2015-11-04 12:25:00,75.54,75.65,75.5,75.6,9245.698279311724,54.6947,54.7743,54.6657,54.7381,9245.6983
2015-11-04 12:30:00,75.61,75.61,75.4,75.45,20637.254901960783,54.7454,54.7454,54.5933,54.6295,20637.2549
2015-11-04 12:35:00,75.46,75.47,75.37,75.39,21810.724289715883,54.6368,54.644,54.5716,54.5861,21810.7243
2015-11-04 12:40:00,75.39,75.52,75.37,75.49,15416.166466586634,54.5861,54.6802,54.5716,54.6585,15416.1665
2015-11-04 12:45:00,75.49,75.54,75.44,75.45,14985.994397759105,54.6585,54.6947,54.6223,54.6295,14985.9944
2015-11-04 12:50:00,75.45,75.45,75.23,75.25,12584.033613445376,54.6295,54.6295,54.4702,54.4847,12584.0336
2015-11-04 12:55:00,75.25,75.32,75.18,75.31,13156.262505002,54.4847,54.5354,54.434,54.5281,13156.2625
2015-11-04 13:00:00,75.31,75.37,75.21,75.23,39562.82513005201,54.5281,54.5716,54.4557,54.4702,39562.8251
2015-11-04 13:05:00,75.24,75.24,75.08,75.11,51779.711884753895,54.4775,54.4775,54.3616,54.3833,51779.7119
2015-11-04 13:10:00,75.1,75.21,75.09,75.15,22965.18607442977,54.3761,54.4557,54.3689,54.4123,22965.1861
2015-11-04 13:15:00,75.15,75.2,75.11,75.11,27420.96838735494,54.4123,54.4485,54.3833,54.3833,27420.9684
2015-11-04 13:20:00,75.1,75.21,75.1,75.16,11749.69987995198,54.3761,54.4557,54.3761,54.4195,11749.6999
2015-11-04 13:25:00,75.17,75.32,75.15,75.32,29145.65826330532,54.4268,54.5354,54.4123,54.5354,29145.6583
2015-11-04 13:30:00,75.31,75.33,75.26,75.3,22120.84833933573,54.5281,54.5426,54.4919,54.5209,22120.8483
2015-11-04 13:35:00,75.3,75.42,75.3,75.37,22566.026410564224,54.5209,54.6078,54.5209,54.5716,22566.0264
2015-11-04 13:40:00,75.37,75.39,75.31,75.36,15218.087234893956,54.5716,54.5861,54.5281,54.5643,15218.0872
2015-11-04 13:45:00,75.37,75.38,75.25,75.25,19556.82272909164,54.5716,54.5788,54.4847,54.4847,19556.8227
2015-11-04 13:50:00,75.25,75.29,75.19,75.28,19528.81152460984,54.4847,54.5137,54.4413,54.5064,19528.8115
2015-11-04 13:55:00,75.29,75.33,75.22,75.28,18411.364545818324,54.5137,54.5426,54.463,54.5064,18411.3645
2015-11-04 14:00:00,75.3,75.49,75.3,75.43,24882.953181272507,54.5209,54.6585,54.5209,54.615,24882.9532
2015-11-04 14:05:00,75.44,75.48,75.39,75.41,28616.44657863145,54.6223,54.6512,54.5861,54.6006,28616.4466
2015-11-04 14:10:00,75.41,75.43,75.3,75.31,17985.19407763105,54.6006,54.615,54.5209,54.5281,17985.1941
2015-11-04 14:15:00,75.33,75.5,75.32,75.47,20859.343737495,54.5426,54.6657,54.5354,54.644,20859.3437
2015-11-04 14:20:00,75.47,75.49,75.44,75.47,20672.268907563022,54.644,54.6585,54.6223,54.644,20672.2689
2015-11-04 14:25:00,75.46,75.52,75.38,75.43,42921.16846738695,54.6368,54.6802,54.5788,54.615,42921.1685
2015-11-04 14:30:00,75.44,75.63,75.44,75.61,37178.87154861944,54.6223,54.7598,54.6223,54.7454,37178.8715
2015-11-04 14:35:00,75.6,75.65,75.52,75.52,29147.659063625448,54.7381,54.7743,54.6802,54.6802,29147.6591
2015-11-04 14:40:00,75.54,75.57,75.38,75.42,40039.015606242494,54.6947,54.7164,54.5788,54.6078,40039.0156
2015-11-04 14:45:00,75.4,75.46,75.37,75.45,29223.68947579032,54.5933,54.6368,54.5716,54.6295,29223.6895
2015-11-04 14:50:00,75.44,75.51,75.41,75.45,28265.306122448976,54.6223,54.673,54.6006,54.6295,28265.3061
2015-11-04 14:55:00,75.44,75.53,75.39,75.45,25541.21648659464,54.6223,54.6874,54.5861,54.6295,25541.2165
2015-11-04 15:00:00,75.47,75.58,75.41,75.45,33576.430572228885,54.644,54.7236,54.6006,54.6295,33576.4306
2015-11-04 15:05:00,75.47,75.59,75.44,75.51,35227.09083633453,54.644,54.7309,54.6223,54.673,35227.0908
2015-11-04 15:10:00,75.51,75.57,75.45,75.47,37429.97198879552,54.673,54.7164,54.6295,54.644,37429.972
2015-11-04 15:15:00,75.48,75.6,75.45,75.47,32952.18087234894,54.6512,54.7381,54.6295,54.644,32952.1809
2015-11-04 15:20:00,75.48,75.65,75.48,75.61,66582.63305322127,54.6512,54.7743,54.6512,54.7454,66582.6331
2015-11-04 15:25:00,75.61,75.72,75.57,75.6,32502.00080032013,54.7454,54.825,54.7164,54.7381,32502.0008
2015-11-04 15:30:00,75.61,75.68,75.55,75.55,34533.81352541016,54.7454,54.796,54.7019,54.7019,34533.8135
2015-11-04 15:35:00,75.56,75.69,75.55,75.68,27601.040416166463,54.7092,54.8033,54.7019,54.796,27601.0404
2015-11-04 15:40:00,75.68,75.78,75.63,75.69,69027.61104441776,54.796,54.8685,54.7598,54.8033,69027.611
2015-11-04 15:45:00,75.68,75.8,75.65,75.78,64219.687875150055,54.796,54.8829,54.7743,54.8685,64219.6879
2015-11-04 15:50:00,75.78,75.79,75.69,75.7,95098.03921568628,54.8685,54.8757,54.8033,54.8105,95098.0392
2015-11-04 15:55:00,75.71,75.75,75.62,75.72,248490.3961584633,54.8178,54.8467,54.7526,54.825,248490.3962
2015-11-05 09:30:00,75.24,75.56,75.12,75.44,71582.63305322127,54.4775,54.7092,54.3906,54.6223,71582.6331
2015-11-05 09:35:00,75.53,75.87,75.44,75.66,68148.25930372148,54.6874,54.9336,54.6223,54.7816,68148.2593
2015-11-05 09:40:00,75.57,75.97,75.55,75.97,42372.949179671865,54.7164,55.006,54.7019,55.006,42372.9492
2015-11-05 09:45:00,75.96,76.41,75.95,76.32,64389.755902360936,54.9988,55.3246,54.9915,55.2594,64389.7559
2015-11-05 09:50:00,76.36,76.86,76.31,76.79,62057.823129251694,55.2884,55.6504,55.2522,55.5997,62057.8231
2015-11-05 09:55:00,76.84,76.96,76.55,76.8,64959.98399359743,55.6359,55.7228,55.426,55.607,64959.984
2015-11-05 10:00:00,76.76,76.96,76.62,76.8,227641.056422569,55.578,55.7228,55.4767,55.607,227641.0564
2015-11-05 10:05:00,76.78,76.81,76.4,76.61,90656.262505002,55.5925,55.6142,55.3174,55.4694,90656.2625
2015-11-05 10:10:00,76.61,76.61,76.21,76.28,103598.43937575028,55.4694,55.4694,55.1798,55.2305,103598.4394
2015-11-05 10:15:00,76.28,76.38,76.08,76.11,47493.99759903961,55.2305,55.3029,55.0857,55.1074,47493.9976
2015-11-05 10:20:00,76.13,76.24,75.97,76.06,58788.515406162456,55.1219,55.2015,55.006,55.0712,58788.5154
2015-11-05 10:25:00,76.05,76.12,75.88,75.98,63151.26050420167,55.0639,55.1146,54.9409,55.0133,63151.2605
2015-11-05 10:30:00,75.97,76.1,75.9,75.99,58132.25290116046,55.006,55.1001,54.9553,55.0205,58132.2529
2015-11-05 10:35:00,76.0,76.02,75.74,75.78,34396.75870348139,55.0277,55.0422,54.8395,54.8685,34396.7587
2015-11-05 10:40:00,75.8,75.95,75.68,75.91,50204.081632653055,54.8829,54.9915,54.796,54.9626,50204.0816
2015-11-05 10:45:00,75.91,75.94,75.76,75.86,48467.38695478191,54.9626,54.9843,54.854,54.9264,48467.387
2015-11-05 10:50:00,75.86,76.08,75.81,76.02,36822.72909163665,54.9264,55.0857,54.8902,55.0422,36822.7291
2015-11-05 10:55:00,76.01,76.12,76.01,76.08,30126.050420168063,55.035,55.1146,55.035,55.0857,30126.0504
2015-11-05 11:00:00,76.07,76.09,75.95,75.96,40840.33613445378,55.0784,55.0929,54.9915,54.9988,40840.3361
2015-11-05 11:05:00,75.93,76.0,75.86,75.88,39210.68427370948,54.9771,55.0277,54.9264,54.9409,39210.6843
2015-11-05 11:10:00,75.87,76.07,75.86,76.06,28014.205682272903,54.9336,55.0784,54.9264,55.0712,28014.2057
2015-11-05 11:15:00,76.06,76.18,76.01,76.01,25413.16526610644,55.0712,55.1581,55.035,55.035,25413.1653
2015-11-05 11:20:00,76.02,76.05,75.88,75.93,20322.12885154061,55.0422,55.0639,54.9409,54.9771,20322.1289
2015-11-05 11:25:00,75.94,76.22,75.94,76.15,44959.98399359743,54.9843,55.187,54.9843,55.1363,44959.984
2015-11-05 11:30:00,76.15,76.18,76.08,76.15,35888.35534213685,55.1363,55.1581,55.0857,55.1363,35888.3553
2015-11-05 11:35:00,76.16,76.32,76.15,76.26,28793.517406962783,55.1436,55.2594,55.1363,55.216,28793.5174
2015-11-05 11:40:00,76.25,76.28,76.18,76.26,17039.815926370546,55.2088,55.2305,55.1581,55.216,17039.8159
2015-11-05 11:45:00,76.28,76.47,76.27,76.44,19905.96238495398,55.2305,55.368,55.2232,55.3463,19905.9624
2015-11-05 11:50:00,76.45,76.65,76.42,76.65,20280.112044817924,55.3536,55.4984,55.3318,55.4984,20280.112
2015-11-05 11:55:00,76.65,76.67,76.43,76.46,23771.508603441373,55.4984,55.5129,55.3391,55.3608,23771.5086
2015-11-05 12:00:00,76.47,76.48,76.31,76.31,23568.42737094837,55.368,55.3753,55.2522,55.2522,23568.4274
2015-11-05 12:05:00,76.31,76.47,76.31,76.47,11719.68787515006,55.2522,55.368,55.2522,55.368,11719.6879
2015-11-05 12:10:00,76.49,76.5,76.43,76.46,26532.613045218084,55.3825,55.3898,55.3391,55.3608,26532.613
2015-11-05 12:15:00,76.45,76.5,76.36,76.36,19673.86954781913,55.3536,55.3898,55.2884,55.2884,19673.8695
2015-11-05 12:20:00,76.37,76.39,76.27,76.31,66373.54941976789,55.2956,55.3101,55.2232,55.2522,66373.5494
2015-11-05 12:25:00,76.32,76.39,76.27,76.37,35427.17086834733,55.2594,55.3101,55.2232,55.2956,35427.1709
2015-11-05 12:30:00,76.37,76.67,76.37,76.65,31244.497799119643,55.2956,55.5129,55.2956,55.4984,31244.4978
2015-11-05 12:35:00,76.64,76.64,76.51,76.54,17858.14325730292,55.4911,55.4911,55.397,55.4187,17858.1433
2015-11-05 12:40:00,76.55,76.61,76.52,76.56,15247.098839535813,55.426,55.4694,55.4042,55.4332,15247.0988
2015-11-05 12:45:00,76.55,76.61,76.53,76.56,14722.889155662264,55.426,55.4694,55.4115,55.4332,14722.8892
2015-11-05 12:50:00,76.58,76.72,76.55,76.71,36369.54781912765,55.4477,55.5491,55.426,55.5418,36369.5478
2015-11-05 12:55:00,76.72,76.89,76.7,76.88,30166.066426570625,55.5491,55.6721,55.5346,55.6649,30166.0664
2015-11-05 13:00:00,76.88,77.21,76.88,77.17,79470.78831532612,55.6649,55.9038,55.6649,55.8749,79470.7883
2015-11-05 13:05:00,77.16,77.24,76.93,76.96,56695.67827130852,55.8676,55.9256,55.7011,55.7228,56695.6783
2015-11-05 13:10:00,76.95,77.0,76.75,76.75,46126.450580232085,55.7156,55.7518,55.5708,55.5708,46126.4506
2015-11-05 13:15:00,76.74,76.87,76.67,76.73,15564.22569027611,55.5635,55.6577,55.5129,55.5563,15564.2257
2015-11-05 13:20:00,76.71,76.71,76.47,76.51,29566.826730692275,55.5418,55.5418,55.368,55.397,29566.8267
2015-11-05 13:25:00,76.48,76.54,76.32,76.34,30688.275310124045,55.3753,55.4187,55.2594,55.2739,30688.2753
2015-11-05 13:30:00,76.35,76.55,76.35,76.5,16561.624649859943,55.2812,55.426,55.2812,55.3898,16561.6246
2015-11-05 13:35:00,76.48,76.51,76.4,76.42,18296.318527410964,55.3753,55.397,55.3174,55.3318,18296.3185
2015-11-05 13:40:00,76.41,76.43,76.3,76.3,20717.286914765904,55.3246,55.3391,55.245,55.245,20717.2869
2015-11-05 13:45:00,76.33,76.35,76.22,76.31,34619.84793917567,55.2667,55.2812,55.187,55.2522,34619.8479
2015-11-05 13:50:00,76.31,76.31,76.2,76.29,15598.239295718286,55.2522,55.2522,55.1726,55.2377,15598.2393
2015-11-05 13:55:00,76.32,76.32,76.24,76.28,14253.701480592235,55.2594,55.2594,55.2015,55.2305,14253.7015
2015-11-05 14:00:00,76.28,76.35,76.26,76.26,19457.783113245296,55.2305,55.2812,55.216,55.216,19457.7831
2015-11-05 14:05:00,76.28,76.28,75.96,75.98,23724.489795918365,55.2305,55.2305,54.9988,55.0133,23724.4898
2015-11-05 14:10:00,76.01,76.01,75.88,75.98,23975.590236094435,55.035,55.035,54.9409,55.0133,23975.5902
2015-11-05 14:15:00,75.98,75.99,75.82,75.82,18499.39975990396,55.0133,55.0205,54.8974,54.8974,18499.3998
2015-11-05 14:20:00,75.82,75.85,75.73,75.75,28500.400160064022,54.8974,54.9191,54.8322,54.8467,28500.4002
2015-11-05 14:25:00,75.76,75.8,75.62,75.8,41582.63305322128,54.854,54.8829,54.7526,54.8829,41582.6331
2015-11-05 14:30:00,75.8,75.83,75.74,75.78,63348.33933573429,54.8829,54.9047,54.8395,54.8685,63348.3393
2015-11-05 14:35:00,75.78,75.78,75.61,75.67,35807.32292917166,54.8685,54.8685,54.7454,54.7888,35807.3229
2015-11-05 14:40:00,75.66,75.78,75.65,75.75,16199.479791916763,54.7816,54.8685,54.7743,54.8467,16199.4798
2015-11-05 14:45:00,75.73,75.79,75.67,75.78,16340.536214485792,54.8322,54.8757,54.7888,54.8685,16340.5362
2015-11-05 14:50:00,75.79,75.83,75.78,75.8,36329.53181272509,54.8757,54.9047,54.8685,54.8829,36329.5318
2015-11-05 14:55:00,75.8,75.84,75.78,75.82,39813.925570228086,54.8829,54.9119,54.8685,54.8974,39813.9256
2015-11-05 15:00:00,75.81,75.87,75.8,75.87,35280.11204481792,54.8902,54.9336,54.8829,54.9336,35280.112
2015-11-05 15:05:00,75.87,75.97,75.86,75.89,61018.40736294517,54.9336,55.006,54.9264,54.9481,61018.4074
2015-11-05 15:10:00,75.87,75.87,75.67,75.7,27183.873549419764,54.9336,54.9336,54.7888,54.8105,27183.8735
2015-11-05 15:15:00,75.71,75.83,75.7,75.76,39808.92356942777,54.8178,54.9047,54.8105,54.854,39808.9236
2015-11-05 15:20:00,75.77,75.86,75.76,75.82,52495.99839935974,54.8612,54.9264,54.854,54.8974,52495.9984
2015-11-05 15:25:00,75.82,75.91,75.74,75.89,103443.37735094035,54.8974,54.9626,54.8395,54.9481,103443.3774
2015-11-05 15:30:00,75.91,75.92,75.73,75.81,61185.47418967586,54.9626,54.9698,54.8322,54.8902,61185.4742
2015-11-05 15:35:00,75.81,75.88,75.71,75.73,74469.78791516606,54.8902,54.9409,54.8178,54.8322,74469.7879
2015-11-05 15:40:00,75.73,75.79,75.71,75.71,68202.28091236493,54.8322,54.8757,54.8178,54.8178,68202.2809
2015-11-05 15:45:00,75.72,75.76,75.61,75.67,57715.08603441376,54.825,54.854,54.7454,54.7888,57715.086
2015-11-05 15:50:00,75.66,75.75,75.66,75.74,62386.95478191276,54.7816,54.8467,54.7816,54.8395,62386.9548
2015-11-05 15:55:00,75.75,75.75,75.65,75.69,118331.3325330132,54.8467,54.8467,54.7743,54.8033,118331.3325
2015-11-06 09:30:00,75.02,75.26,74.77,74.95,74218.68747498999,54.3182,54.4919,54.1372,54.2675,74218.6875
2015-11-06 09:35:00,74.93,75.32,74.93,75.28,46018.40736294517,54.253,54.5354,54.253,54.5064,46018.4074
2015-11-06 09:40:00,75.26,75.62,75.09,75.22,60829.33173269307,54.4919,54.7526,54.3689,54.463,60829.3317
2015-11-06 09:45:00,75.27,75.32,74.94,74.95,42346.9387755102,54.4992,54.5354,54.2602,54.2675,42346.9388
2015-11-06 09:50:00,74.98,75.04,74.84,74.84,47238.89555822328,54.2892,54.3327,54.1878,54.1878,47238.8956
2015-11-06 09:55:00,74.79,74.85,74.58,74.82,59830.93237294917,54.1516,54.1951,53.9996,54.1734,59830.9324
2015-11-06 10:00:00,74.79,74.87,74.58,74.61,35524.209683873545,54.1516,54.2096,53.9996,54.0213,35524.2097
2015-11-06 10:05:00,74.6,74.78,74.51,74.78,34556.82272909163,54.0141,54.1444,53.9489,54.1444,34556.8227
2015-11-06 10:10:00,74.8,74.86,74.68,74.78,43430.37214885954,54.1589,54.2023,54.072,54.1444,43430.3721
2015-11-06 10:15:00,74.78,74.78,74.53,74.63,39055.62224889956,54.1444,54.1444,53.9634,54.0358,39055.6222
2015-11-06 10:20:00,74.59,74.59,74.32,74.48,38950.580232092834,54.0068,54.0068,53.8113,53.9272,38950.5802
2015-11-06 10:25:00,74.49,74.86,74.49,74.68,86525.61024409762,53.9344,54.2023,53.9344,54.072,86525.6102
2015-11-06 10:30:00,74.7,74.87,74.68,74.77,42930.17206882752,54.0865,54.2096,54.072,54.1372,42930.1721
2015-11-06 10:35:00,74.77,74.82,74.69,74.8,49912.96518607443,54.1372,54.1734,54.0792,54.1589,49912.9652
2015-11-06 10:40:00,74.82,75.03,74.82,74.98,40811.32452981192,54.1734,54.3254,54.1734,54.2892,40811.3245
2015-11-06 10:45:00,74.98,75.06,74.9,74.96,33093.23729491796,54.2892,54.3471,54.2313,54.2747,33093.2373
2015-11-06 10:50:00,74.98,75.01,74.86,74.92,17598.039215686273,54.2892,54.3109,54.2023,54.2458,17598.0392
2015-11-06 10:55:00,74.94,74.98,74.85,74.92,15628.251300520207,54.2602,54.2892,54.1951,54.2458,15628.2513
2015-11-06 11:00:00,74.92,74.93,74.74,74.82,23388.35534213685,54.2458,54.253,54.1154,54.1734,23388.3553
2015-11-06 11:05:00,74.81,75.04,74.77,74.98,89171.66866746698,54.1661,54.3327,54.1372,54.2892,89171.6687
2015-11-06 11:10:00,74.97,75.0,74.79,74.98,39877.95118047218,54.282,54.3037,54.1516,54.2892,39877.9512
2015-11-06 11:15:00,74.98,74.99,74.66,74.73,56834.733893557415,54.2892,54.2965,54.0575,54.1082,56834.7339
2015-11-06 11:20:00,74.69,74.77,74.6,74.65,32401.960784313724,54.0792,54.1372,54.0141,54.0503,32401.9608
2015-11-06 11:25:00,74.66,74.79,74.63,74.79,14007.603041216486,54.0575,54.1516,54.0358,54.1516,14007.603
2015-11-06 11:30:00,74.8,74.96,74.77,74.92,51760.70428171268,54.1589,54.2747,54.1372,54.2458,51760.7043
2015-11-06 11:35:00,74.95,75.02,74.93,74.96,69385.75430172068,54.2675,54.3182,54.253,54.2747,69385.7543
2015-11-06 11:40:00,74.97,75.05,74.87,75.02,35484.19367747098,54.282,54.3399,54.2096,54.3182,35484.1937
2015-11-06 11:45:00,75.01,75.11,74.97,75.05,51143.45738295317,54.3109,54.3833,54.282,54.3399,51143.4574
2015-11-06 11:50:00,75.07,75.15,75.0,75.03,42462.98519407763,54.3544,54.4123,54.3037,54.3254,42462.9852
2015-11-06 11:55:00,75.03,75.03,74.86,74.9,22277.911164465782,54.3254,54.3254,54.2023,54.2313,22277.9112
2015-11-06 12:00:00,74.92,74.95,74.8,74.88,21761.704681872747,54.2458,54.2675,54.1589,54.2168,21761.7047
2015-11-06 12:05:00,74.86,74.88,74.77,74.87,19029.61184473789,54.2023,54.2168,54.1372,54.2096,19029.6118
2015-11-06 12:10:00,74.89,74.97,74.82,74.86,20939.37575030012,54.224,54.282,54.1734,54.2023,20939.3758
2015-11-06 12:15:00,74.89,74.94,74.72,74.75,10006.002400960382,54.224,54.2602,54.101,54.1227,10006.0024
2015-11-06 12:20:00,74.75,74.78,74.54,74.54,27797.11884753901,54.1227,54.1444,53.9706,53.9706,27797.1188
2015-11-06 12:25:00,74.55,74.67,74.54,74.67,13318.327330932372,53.9779,54.0648,53.9706,54.0648,13318.3273
2015-11-06 12:30:00,74.65,74.68,74.62,74.64,8900.560224089635,54.0503,54.072,54.0286,54.043,8900.5602
2015-11-06 12:35:00,74.63,74.64,74.54,74.61,17422.96918767507,54.0358,54.043,53.9706,54.0213,17422.9692
2015-11-06 12:40:00,74.62,74.73,74.58,74.73,16435.574229691876,54.0286,54.1082,53.9996,54.1082,16435.5742
2015-11-06 12:45:00,74.71,74.76,74.68,74.75,12151.860744297715,54.0937,54.1299,54.072,54.1227,12151.8607
2015-11-06 12:50:00,74.75,74.76,74.66,74.71,11478.591436574628,54.1227,54.1299,54.0575,54.0937,11478.5914
2015-11-06 12:55:00,74.7,74.76,74.69,74.75,11652.661064425767,54.0865,54.1299,54.0792,54.1227,11652.6611
2015-11-06 13:00:00,74.73,74.83,74.72,74.79,13262.304921968784,54.1082,54.1806,54.101,54.1516,13262.3049
2015-11-06 13:05:00,74.81,74.85,74.8,74.85,22585.03401360544,54.1661,54.1951,54.1589,54.1951,22585.034
2015-11-06 13:10:00,74.85,74.87,74.81,74.85,8800.520208083233,54.1951,54.2096,54.1661,54.1951,8800.5202
2015-11-06 13:15:00,74.85,74.87,74.82,74.84,14443.7775110044,54.1951,54.2096,54.1734,54.1878,14443.7775
2015-11-06 13:20:00,74.86,74.91,74.81,74.86,21358.543417366946,54.2023,54.2385,54.1661,54.2023,21358.5434
2015-11-06 13:25:00,74.85,74.86,74.79,74.81,28436.374549819924,54.1951,54.2023,54.1516,54.1661,28436.3745
2015-11-06 13:30:00,74.81,74.83,74.74,74.76,40703.281312525,54.1661,54.1806,54.1154,54.1299,40703.2813
2015-11-06 13:35:00,74.74,74.82,74.72,74.76,40421.16846738695,54.1154,54.1734,54.101,54.1299,40421.1685
2015-11-06 13:40:00,74.77,74.81,74.75,74.8,30949.37975190076,54.1372,54.1661,54.1227,54.1589,30949.3798
2015-11-06 13:45:00,74.78,74.94,74.75,74.93,77169.86794717886,54.1444,54.2602,54.1227,54.253,77169.8679
2015-11-06 13:50:00,74.94,74.97,74.87,74.88,58317.3269307723,54.2602,54.282,54.2096,54.2168,58317.3269
2015-11-06 13:55:00,74.89,74.89,74.74,74.82,37165.86634653861,54.224,54.224,54.1154,54.1734,37165.8663
2015-11-06 14:00:00,74.84,74.97,74.83,74.97,69522.80912364945,54.1878,54.282,54.1806,54.282,69522.8091
2015-11-06 14:05:00,74.96,74.97,74.86,74.86,68508.40336134454,54.2747,54.282,54.2023,54.2023,68508.4034
2015-11-06 14:10:00,74.89,74.93,74.83,74.83,19747.899159663863,54.224,54.253,54.1806,54.1806,19747.8992
2015-11-06 14:15:00,74.84,74.87,74.7,74.73,20691.27651060424,54.1878,54.2096,54.0865,54.1082,20691.2765
2015-11-06 14:20:00,74.75,74.82,74.65,74.67,27731.092436974788,54.1227,54.1734,54.0503,54.0648,27731.0924
2015-11-06 14:25:00,74.67,74.75,74.62,74.73,20238.09523809524,54.0648,54.1227,54.0286,54.1082,20238.0952
2015-11-06 14:30:00,74.72,74.77,74.64,74.67,22140.85634253701,54.101,54.1372,54.043,54.0648,22140.8563
2015-11-06 14:35:00,74.66,74.7,74.62,74.62,16002.400960384151,54.0575,54.0865,54.0286,54.0286,16002.401
2015-11-06 14:40:00,74.61,74.68,74.58,74.67,19950.98039215686,54.0213,54.072,53.9996,54.0648,19950.9804
2015-11-06 14:45:00,74.66,74.71,74.63,74.7,30693.277310924368,54.0575,54.0937,54.0358,54.0865,30693.2773
2015-11-06 14:50:00,74.7,74.74,74.64,74.74,28888.555422168865,54.0865,54.1154,54.043,54.1154,28888.5554
2015-11-06 14:55:00,74.75,74.82,74.73,74.78,43904.561824729884,54.1227,54.1734,54.1082,54.1444,43904.5618
2015-11-06 15:00:00,74.79,74.8,74.72,74.75,27715.08603441376,54.1516,54.1589,54.101,54.1227,27715.086
2015-11-06 15:05:00,74.75,74.77,74.72,74.75,35939.37575030012,54.1227,54.1372,54.101,54.1227,35939.3758
2015-11-06 15:10:00,74.75,74.79,74.73,74.78,88415.36614645857,54.1227,54.1516,54.1082,54.1444,88415.3661
2015-11-06 15:15:00,74.79,74.82,74.78,74.79,43240.296118447375,54.1516,54.1734,54.1444,54.1516,43240.2961
2015-11-06 15:20:00,74.79,74.86,74.79,74.86,26591.636654661863,54.1516,54.2023,54.1516,54.2023,26591.6367
2015-11-06 15:25:00,74.86,74.9,74.77,74.85,68833.53341336534,54.2023,54.2313,54.1372,54.1951,68833.5334
2015-11-06 15:30:00,74.86,74.92,74.83,74.87,79858.94357743097,54.2023,54.2458,54.1806,54.2096,79858.9436
2015-11-06 15:35:00,74.87,74.9,74.77,74.86,95027.01080432172,54.2096,54.2313,54.1372,54.2023,95027.0108
2015-11-06 15:40:00,74.86,74.92,74.83,74.91,44764.90596238495,54.2023,54.2458,54.1806,54.2385,44764.906
2015-11-06 15:45:00,74.91,74.95,74.9,74.94,77652.06082432972,54.2385,54.2675,54.2313,54.2602,77652.0608
2015-11-06 15:50:00,74.95,75.06,74.94,74.98,63958.583433373344,54.2675,54.3471,54.2602,54.2892,63958.5834
2015-11-06 15:55:00,74.98,75.07,74.92,75.06,178179.27170868346,54.2892,54.3544,54.2458,54.3471,178179.2717
2015-11-09 09:30:00,74.91,75.27,74.91,75.04,51232.49299719888,54.2385,54.4992,54.2385,54.3327,51232.493
2015-11-09 09:35:00,75.02,75.61,75.0,75.58,34220.68827531012,54.3182,54.7454,54.3037,54.7236,34220.6883
2015-11-09 09:40:00,75.57,75.59,75.15,75.25,73312.32492997198,54.7164,54.7309,54.4123,54.4847,73312.3249
2015-11-09 09:45:00,75.28,75.42,75.19,75.2,60883.35334133653,54.5064,54.6078,54.4413,54.4485,60883.3533
2015-11-09 09:50:00,75.21,75.21,75.02,75.05,12979.191676670667,54.4557,54.4557,54.3182,54.3399,12979.1917
2015-11-09 09:55:00,75.11,75.35,75.09,75.16,18305.32212885153,54.3833,54.5571,54.3689,54.4195,18305.3221
2015-11-09 10:00:00,75.13,75.26,74.99,75.14,85284.11364545817,54.3978,54.4919,54.2965,54.4051,85284.1136
2015-11-09 10:05:00,75.16,75.17,74.81,74.89,45612.24489795918,54.4195,54.4268,54.1661,54.224,45612.2449
2015-11-09 10:10:00,74.9,74.96,74.77,74.94,34670.86834733893,54.2313,54.2747,54.1372,54.2602,34670.8683
2015-11-09 10:15:00,74.95,75.07,74.9,74.99,46046.41856742697,54.2675,54.3544,54.2313,54.2965,46046.4186
2015-11-09 10:20:00,74.99,74.99,74.59,74.6,31829.7318927571,54.2965,54.2965,54.0068,54.0141,31829.7319
2015-11-09 10:25:00,74.59,74.73,74.57,74.72,28866.54661864745,54.0068,54.1082,53.9924,54.101,28866.5466
2015-11-09 10:30:00,74.7,74.92,74.7,74.91,36881.752701080426,54.0865,54.2458,54.0865,54.2385,36881.7527
2015-11-09 10:35:00,74.92,74.93,74.83,74.87,29934.97398959584,54.2458,54.253,54.1806,54.2096,29934.974
2015-11-09 10:40:00,74.84,74.99,74.73,74.99,39719.88795518207,54.1878,54.2965,54.1082,54.2965,39719.888
2015-11-09 10:45:00,74.98,75.02,74.94,74.95,36944.77791116446,54.2892,54.3182,54.2602,54.2675,36944.7779
2015-11-09 10:50:00,74.93,75.18,74.93,75.18,26674.669867947177,54.253,54.434,54.253,54.434,26674.6699
2015-11-09 10:55:00,75.18,75.22,75.05,75.09,40469.187675070025,54.434,54.463,54.3399,54.3689,40469.1877
2015-11-09 11:00:00,75.09,75.15,75.03,75.08,81861.74469787914,54.3689,54.4123,54.3254,54.3616,81861.7447
2015-11-09 11:05:00,75.08,75.13,75.0,75.03,64231.69267707082,54.3616,54.3978,54.3037,54.3254,64231.6927
2015-11-09 11:10:00,75.03,75.13,74.99,75.05,70439.1756702681,54.3254,54.3978,54.2965,54.3399,70439.1757
2015-11-09 11:15:00,75.05,75.16,75.01,75.13,77488.99559823929,54.3399,54.4195,54.3109,54.3978,77488.9956
2015-11-09 11:20:00,75.12,75.16,75.01,75.05,65965.38615446178,54.3906,54.4195,54.3109,54.3399,65965.3862
2015-11-09 11:25:00,75.02,75.12,75.0,75.08,52692.07683073229,54.3182,54.3906,54.3037,54.3616,52692.0768
2015-11-09 11:30:00,75.08,75.15,75.07,75.15,56171.46858743497,54.3616,54.4123,54.3544,54.4123,56171.4686
2015-11-09 11:35:00,75.15,75.28,75.09,75.24,45404.16166466586,54.4123,54.5064,54.3689,54.4775,45404.1617
2015-11-09 11:40:00,75.22,75.35,75.21,75.26,50374.14965986394,54.463,54.5571,54.4557,54.4919,50374.1497
2015-11-09 11:45:00,75.28,75.47,75.22,75.37,55484.19367747098,54.5064,54.644,54.463,54.5716,55484.1937
2015-11-09 11:50:00,75.36,75.41,75.23,75.38,20610.244097639054,54.5643,54.6006,54.4702,54.5788,20610.2441
2015-11-09 11:55:00,75.36,75.36,75.29,75.34,38935.57422969187,54.5643,54.5643,54.5137,54.5499,38935.5742
2015-11-09 12:00:00,75.33,75.33,75.13,75.29,33478.39135654261,54.5426,54.5426,54.3978,54.5137,33478.3914
2015-11-09 12:05:00,75.27,75.3,75.15,75.16,23064.225690276107,54.4992,54.5209,54.4123,54.4195,23064.2257
2015-11-09 12:10:00,75.16,75.24,75.14,75.2,27457.98319327731,54.4195,54.4775,54.4051,54.4485,27457.9832
2015-11-09 12:15:00,75.19,75.3,75.15,75.23,60248.09923969587,54.4413,54.5209,54.4123,54.4702,60248.0992
2015-11-09 12:20:00,75.22,75.28,75.2,75.24,30555.22208883553,54.463,54.5064,54.4485,54.4775,30555.2221
2015-11-09 12:25:00,75.25,75.31,75.21,75.22,15784.313725490194,54.4847,54.5281,54.4557,54.463,15784.3137
2015-11-09 12:30:00,75.22,75.32,75.19,75.2,22044.817927170865,54.463,54.5354,54.4413,54.4485,22044.8179
2015-11-09 12:35:00,75.2,75.29,75.19,75.24,29522.80912364946,54.4485,54.5137,54.4413,54.4775,29522.8091
2015-11-09 12:40:00,75.23,75.27,75.19,75.25,21238.495398159263,54.4702,54.4992,54.4413,54.4847,21238.4954
2015-11-09 12:45:00,75.23,75.27,75.17,75.24,20799.31972789116,54.4702,54.4992,54.4268,54.4775,20799.3197
2015-11-09 12:50:00,75.24,75.26,75.19,75.22,44876.95078031212,54.4775,54.4919,54.4413,54.463,44876.9508
2015-11-09 12:55:00,75.22,75.24,75.16,75.23,33865.54621848739,54.463,54.4775,54.4195,54.4702,33865.5462
2015-11-09 13:00:00,75.24,75.3,75.18,75.25,24132.65306122449,54.4775,54.5209,54.434,54.4847,24132.6531
2015-11-09 13:05:00,75.23,75.25,75.19,75.22,19647.85914365746,54.4702,54.4847,54.4413,54.463,19647.8591
2015-11-09 13:10:00,75.22,75.25,75.11,75.14,57321.9287715086,54.463,54.4847,54.3833,54.4051,57321.9288
2015-11-09 13:15:00,75.13,75.14,75.06,75.06,20167.06682673069,54.3978,54.4051,54.3471,54.3471,20167.0668
2015-11-09 13:20:00,75.06,75.16,75.04,75.15,15609.24369747899,54.3471,54.4195,54.3327,54.4123,15609.2437
2015-11-09 13:25:00,75.14,75.23,75.12,75.13,21720.68827531012,54.4051,54.4702,54.3906,54.3978,21720.6883
2015-11-09 13:30:00,75.13,75.32,75.1,75.3,42534.013605442175,54.3978,54.5354,54.3761,54.5209,42534.0136
2015-11-09 13:35:00,75.3,75.46,75.29,75.43,35424.16966786714,54.5209,54.6368,54.5137,54.615,35424.1697
2015-11-09 13:40:00,75.44,75.45,75.29,75.36,13763.505402160865,54.6223,54.6295,54.5137,54.5643,13763.5054
2015-11-09 13:45:00,75.35,75.35,75.2,75.2,23158.263305322125,54.5571,54.5571,54.4485,54.4485,23158.2633
2015-11-09 13:50:00,75.2,75.35,75.18,75.34,51779.711884753895,54.4485,54.5571,54.434,54.5499,51779.7119
2015-11-09 13:55:00,75.34,75.34,75.21,75.28,59778.91156462584,54.5499,54.5499,54.4557,54.5064,59778.9116
2015-11-09 14:00:00,75.27,75.35,75.22,75.29,16427.571028411363,54.4992,54.5571,54.463,54.5137,16427.571
2015-11-09 14:05:00,75.3,75.41,75.3,75.39,30092.03681472589,54.5209,54.6006,54.5209,54.5861,30092.0368
2015-11-09 14:10:00,75.38,75.42,75.32,75.32,12890.156062424969,54.5788,54.6078,54.5354,54.5354,12890.1561
2015-11-09 14:15:00,75.31,75.33,75.22,75.3,38401.360544217685,54.5281,54.5426,54.463,54.5209,38401.3605
2015-11-09 14:20:00,75.32,75.32,75.22,75.27,18958.583433373347,54.5354,54.5354,54.463,54.4992,18958.5834
2015-11-09 14:25:00,75.27,75.33,75.23,75.29,25991.396558623448,54.4992,54.5426,54.4702,54.5137,25991.3966
2015-11-09 14:30:00,75.29,75.32,75.19,75.2,22319.92797118848,54.5137,54.5354,54.4413,54.4485,22319.928
2015-11-09 14:35:00,75.2,75.26,75.16,75.18,42153.861544617845,54.4485,54.4919,54.4195,54.434,42153.8615
2015-11-09 14:40:00,75.16,75.27,75.16,75.21,51875.750300120046,54.4195,54.4992,54.4195,54.4557,51875.7503
2015-11-09 14:45:00,75.21,75.24,75.17,75.22,24687.875150060023,54.4557,54.4775,54.4268,54.463,24687.8752
2015-11-09 14:50:00,75.22,75.3,75.21,75.27,37606.04241696678,54.463,54.5209,54.4557,54.4992,37606.0424
2015-11-09 14:55:00,75.27,75.35,75.26,75.33,48457.38295318127,54.4992,54.5571,54.4919,54.5426,48457.383
2015-11-09 15:00:00,75.33,75.34,75.2,75.33,22377.951180472188,54.5426,54.5499,54.4485,54.5426,22377.9512
2015-11-09 15:05:00,75.33,75.35,75.27,75.32,38739.49579831932,54.5426,54.5571,54.4992,54.5354,38739.4958
2015-11-09 15:10:00,75.32,75.39,75.32,75.32,38302.320928371344,54.5354,54.5861,54.5354,54.5354,38302.3209
2015-11-09 15:15:00,75.33,75.35,75.17,75.26,48478.39135654261,54.5426,54.5571,54.4268,54.4919,48478.3914
2015-11-09 15:20:00,75.26,75.28,75.13,75.21,22108.843537414963,54.4919,54.5064,54.3978,54.4557,22108.8435
2015-11-09 15:25:00,75.21,75.33,75.15,75.17,49112.645058023205,54.4557,54.5426,54.4123,54.4268,49112.6451
2015-11-09 15:30:00,75.19,75.36,75.19,75.35,45593.23729491796,54.4413,54.5643,54.4413,54.5571,45593.2373
2015-11-09 15:35:00,75.34,75.37,75.26,75.32,47725.0900360144,54.5499,54.5716,54.4919,54.5354,47725.09
2015-11-09 15:40:00,75.31,75.35,75.25,75.27,73549.41976790715,54.5281,54.5571,54.4847,54.4992,73549.4198
2015-11-09 15:45:00,75.3,75.37,75.26,75.31,149014.60584233692,54.5209,54.5716,54.4919,54.5281,149014.6058
2015-11-09 15:50:00,75.31,75.37,75.29,75.35,82779.11164465785,54.5281,54.5716,54.5137,54.5571,82779.1116
2015-11-09 15:55:00,75.34,75.36,75.12,75.2,156379.5518207283,54.5499,54.5643,54.3906,54.4485,156379.5518
2015-11-10 09:30:00,74.9,74.98,74.73,74.96,56778.71148459384,54.2313,54.2892,54.1082,54.2747,56778.7115
2015-11-10 09:35:00,74.84,75.06,74.76,74.93,43274.30972388955,54.1878,54.3471,54.1299,54.253,43274.3097
2015-11-10 09:40:00,74.94,75.01,74.83,74.88,26817.72709083633,54.2602,54.3109,54.1806,54.2168,26817.7271
2015-11-10 09:45:00,74.86,75.14,74.82,75.1,85481.1924769908,54.2023,54.4051,54.1734,54.3761,85481.1925
2015-11-10 09:50:00,75.09,75.62,75.0,75.55,102916.16646658664,54.3689,54.7526,54.3037,54.7019,102916.1665
2015-11-10 09:55:00,75.52,75.55,75.27,75.33,20274.10964385754,54.6802,54.7019,54.4992,54.5426,20274.1096
2015-11-10 10:00:00,75.34,75.48,75.28,75.38,24005.602240896354,54.5499,54.6512,54.5064,54.5788,24005.6022
2015-11-10 10:05:00,75.35,75.43,75.05,75.09,20521.208483393355,54.5571,54.615,54.3399,54.3689,20521.2085
2015-11-10 10:10:00,75.08,75.26,75.05,75.06,79622.84913965585,54.3616,54.4919,54.3399,54.3471,79622.8491
2015-11-10 10:15:00,75.05,75.05,74.8,74.8,32813.125250100034,54.3399,54.3399,54.1589,54.1589,32813.1253
2015-11-10 10:20:00,74.81,74.83,74.75,74.83,15313.125250100038,54.1661,54.1806,54.1227,54.1806,15313.1253
2015-11-10 10:25:00,74.86,74.91,74.72,74.88,25884.3537414966,54.2023,54.2385,54.101,54.2168,25884.3537
2015-11-10 10:30:00,74.86,74.92,74.75,74.75,30042.016806722684,54.2023,54.2458,54.1227,54.1227,30042.0168
2015-11-10 10:35:00,74.71,74.83,74.69,74.77,10398.159263705482,54.0937,54.1806,54.0792,54.1372,10398.1593
2015-11-10 10:40:00,74.76,74.89,74.74,74.88,20594.237695078027,54.1299,54.224,54.1154,54.2168,20594.2377
2015-11-10 10:45:00,74.87,75.04,74.87,75.03,21789.71588635454,54.2096,54.3327,54.2096,54.3254,21789.7159
2015-11-10 10:50:00,75.03,75.16,74.95,75.16,23531.412565026007,54.3254,54.4195,54.2675,54.4195,23531.4126
2015-11-10 10:55:00,75.18,75.22,75.1,75.12,15759.303721488594,54.434,54.463,54.3761,54.3906,15759.3037
2015-11-10 11:00:00,75.12,75.2,75.0,75.02,23282.312925170067,54.3906,54.4485,54.3037,54.3182,23282.3129
2015-11-10 11:05:00,75.03,75.09,75.0,75.01,25129.051620648257,54.3254,54.3689,54.3037,54.3109,25129.0516
2015-11-10 11:10:00,75.02,75.16,74.99,75.16,17190.876350540213,54.3182,54.4195,54.2965,54.4195,17190.8764
2015-11-10 11:15:00,75.16,75.35,75.11,75.3,23859.543817527006,54.4195,54.5571,54.3833,54.5209,23859.5438
2015-11-10 11:20:00,75.3,75.39,75.17,75.21,20223.089235694275,54.5209,54.5861,54.4268,54.4557,20223.0892
2015-11-10 11:25:00,75.21,75.22,75.1,75.22,15198.079231692676,54.4557,54.463,54.3761,54.463,15198.0792
2015-11-10 11:30:00,75.24,75.34,75.18,75.32,20409.163665466185,54.4775,54.5499,54.434,54.5354,20409.1637
2015-11-10 11:35:00,75.33,75.37,75.31,75.31,16348.539415766303,54.5426,54.5716,54.5281,54.5281,16348.5394
2015-11-10 11:40:00,75.33,75.56,75.33,75.49,17823.129251700677,54.5426,54.7092,54.5426,54.6585,17823.1293
2015-11-10 11:45:00,75.49,75.55,75.46,75.52,28332.332933173268,54.6585,54.7019,54.6368,54.6802,28332.3329
2015-11-10 11:50:00,75.52,75.63,75.49,75.55,37838.13525410164,54.6802,54.7598,54.6585,54.7019,37838.1353
2015-11-10 11:55:00,75.56,75.61,75.49,75.58,51445.57823129252,54.7092,54.7454,54.6585,54.7236,51445.5782
2015-11-10 12:00:00,75.58,75.64,75.56,75.63,16110.444177671066,54.7236,54.7671,54.7092,54.7598,16110.4442
2015-11-10 12:05:00,75.63,75.68,75.58,75.68,13092.236894757902,54.7598,54.796,54.7236,54.796,13092.2369
2015-11-10 12:10:00,75.65,75.9,75.64,75.9,31801.720688275305,54.7743,54.9553,54.7671,54.9553,31801.7207
2015-11-10 12:15:00,75.91,75.91,75.83,75.84,19765.90636254501,54.9626,54.9626,54.9047,54.9119,19765.9064
2015-11-10 12:20:00,75.82,75.86,75.77,75.85,14713.885554221688,54.8974,54.9264,54.8612,54.9191,14713.8856
2015-11-10 12:25:00,75.85,76.19,75.68,75.73,71888.75550220087,54.9191,55.1653,54.796,54.8322,71888.7555
2015-11-10 12:30:00,75.71,75.76,75.55,75.63,20240.09603841536,54.8178,54.854,54.7019,54.7598,20240.096
2015-11-10 12:35:00,75.63,75.64,75.19,75.19,78346.33853541415,54.7598,54.7671,54.4413,54.4413,78346.3385
2015-11-10 12:40:00,75.18,75.27,75.14,75.17,89243.69747899158,54.434,54.4992,54.4051,54.4268,89243.6975
2015-11-10 12:45:00,75.18,75.52,75.17,75.42,45296.11844737895,54.434,54.6802,54.4268,54.6078,45296.1184
2015-11-10 12:50:00,75.42,75.69,75.4,75.65,28502.40096038415,54.6078,54.8033,54.5933,54.7743,28502.401
2015-11-10 12:55:00,75.67,75.84,75.62,75.74,29588.83553421368,54.7888,54.9119,54.7526,54.8395,29588.8355
2015-11-10 13:00:00,75.75,75.93,75.6,75.88,41854.7418967587,54.8467,54.9771,54.7381,54.9409,41854.7419
2015-11-10 13:05:00,75.86,75.92,75.79,75.79,39310.72428971588,54.9264,54.9698,54.8757,54.8757,39310.7243
2015-11-10 13:10:00,75.78,75.78,75.7,75.77,24249.69987995198,54.8685,54.8685,54.8105,54.8612,24249.6999
2015-11-10 13:15:00,75.76,75.9,75.69,75.82,31842.73709483793,54.854,54.9553,54.8033,54.8974,31842.7371
2015-11-10 13:20:00,75.86,75.99,75.8,75.98,23265.306122448976,54.9264,55.0205,54.8829,55.0133,23265.3061
2015-11-10 13:25:00,75.98,76.09,75.91,75.99,36590.6362545018,55.0133,55.0929,54.9626,55.0205,36590.6363
2015-11-10 13:30:00,75.99,76.09,75.98,76.09,16756.702681072427,55.0205,55.0929,55.0133,55.0929,16756.7027
2015-11-10 13:35:00,76.11,76.23,76.06,76.16,40565.22609043617,55.1074,55.1943,55.0712,55.1436,40565.2261
2015-11-10 13:40:00,76.17,76.31,76.16,76.24,35284.11364545818,55.1508,55.2522,55.1436,55.2015,35284.1136
2015-11-10 13:45:00,76.25,76.29,76.14,76.21,21867.747098839533,55.2088,55.2377,55.1291,55.1798,21867.7471
2015-11-10 13:50:00,76.2,76.42,76.19,76.41,47764.105642256894,55.1726,55.3318,55.1653,55.3246,47764.1056
2015-11-10 13:55:00,76.41,76.49,76.37,76.46,31112.444977991192,55.3246,55.3825,55.2956,55.3608,31112.445
2015-11-10 14:00:00,76.45,76.49,76.39,76.39,70637.25490196078,55.3536,55.3825,55.3101,55.3101,70637.2549
2015-11-10 14:05:00,76.39,76.53,76.36,76.51,112388.95558223288,55.3101,55.4115,55.2884,55.397,112388.9556
2015-11-10 14:10:00,76.52,76.57,76.43,76.5,168523.40936374548,55.4042,55.4404,55.3391,55.3898,168523.4094
2015-11-10 14:15:00,76.48,76.57,76.35,76.51,116102.44097639054,55.3753,55.4404,55.2812,55.397,116102.441
2015-11-10 14:20:00,76.5,76.58,76.3,76.36,94716.88675470187,55.3898,55.4477,55.245,55.2884,94716.8868
2015-11-10 14:25:00,76.35,76.46,76.3,76.46,27848.13925570228,55.2812,55.3608,55.245,55.3608,27848.1393
2015-11-10 14:30:00,76.47,76.47,76.36,76.42,22774.10964385754,55.368,55.368,55.2884,55.3318,22774.1096
2015-11-10 14:35:00,76.44,76.51,76.41,76.46,26130.452180872348,55.3463,55.397,55.3246,55.3608,26130.4522
2015-11-10 14:40:00,76.46,76.62,76.44,76.6,42822.12885154061,55.3608,55.4767,55.3463,55.4622,42822.1289
2015-11-10 14:45:00,76.59,76.68,76.54,76.66,22577.030812324927,55.4549,55.5201,55.4187,55.5056,22577.0308
2015-11-10 14:50:00,76.66,76.71,76.46,76.46,47508.00320128051,55.5056,55.5418,55.3608,55.3608,47508.0032
2015-11-10 14:55:00,76.46,76.47,76.27,76.32,75055.02200880351,55.3608,55.368,55.2232,55.2594,75055.022
2015-11-10 15:00:00,76.32,76.33,76.18,76.19,54193.67747098839,55.2594,55.2667,55.1581,55.1653,54193.6775
2015-11-10 15:05:00,76.19,76.28,76.12,76.25,57507.00280112044,55.1653,55.2305,55.1146,55.2088,57507.0028
2015-11-10 15:10:00,76.26,76.26,76.16,76.18,48841.536614645855,55.216,55.216,55.1436,55.1581,48841.5366
2015-11-10 15:15:00,76.19,76.25,76.13,76.14,44661.864745898354,55.1653,55.2088,55.1219,55.1291,44661.8647
2015-11-10 15:20:00,76.14,76.16,76.07,76.09,39906.96278511404,55.1291,55.1436,55.0784,55.0929,39906.9628
2015-11-10 15:25:00,76.1,76.16,76.05,76.14,76600.64025610243,55.1001,55.1436,55.0639,55.1291,76600.6403
2015-11-10 15:30:00,76.14,76.19,76.1,76.1,73183.27330932372,55.1291,55.1653,55.1001,55.1001,73183.2733
2015-11-10 15:35:00,76.08,76.15,76.06,76.1,54248.69947979191,55.0857,55.1363,55.0712,55.1001,54248.6995
2015-11-10 15:40:00,76.09,76.22,76.08,76.21,58305.322128851534,55.0929,55.187,55.0857,55.1798,58305.3221
2015-11-10 15:45:00,76.21,76.23,76.14,76.22,91910.76430572227,55.1798,55.1943,55.1291,55.187,91910.7643
2015-11-10 15:50:00,76.22,76.23,76.13,76.13,92239.89595838336,55.187,55.1943,55.1219,55.1219,92239.896
2015-11-10 15:55:00,76.13,76.26,76.1,76.25,195704.28171268504,55.1219,55.216,55.1001,55.2088,195704.2817
2015-11-11 09:30:00,76.35,76.71,75.97,76.7,79758.90356142457,55.2812,55.5418,55.006,55.5346,79758.9036
2015-11-11 09:35:00,76.73,77.04,76.59,76.99,93548.41936774708,55.5563,55.7808,55.4549,55.7445,93548.4194
2015-11-11 09:40:00,76.99,77.27,76.83,77.18,148897.5590236094,55.7445,55.9473,55.6287,55.8821,148897.559
2015-11-11 09:45:00,77.19,77.25,77.01,77.04,89822.92917166866,55.8894,55.9328,55.759,55.7808,89822.9292
2015-11-11 09:50:00,77.07,77.25,76.91,77.24,78118.24729891955,55.8025,55.9328,55.6866,55.9256,78118.2473
2015-11-11 09:55:00,77.24,77.27,76.89,77.24,101803.72148859545,55.9256,55.9473,55.6721,55.9256,101803.7215
2015-11-11 10:00:00,77.25,77.34,77.21,77.28,104176.6706682673,55.9328,55.998,55.9038,55.9545,104176.6707
2015-11-11 10:05:00,77.29,77.33,76.9,76.91,76519.60784313724,55.9618,55.9907,55.6794,55.6866,76519.6078
2015-11-11 10:10:00,76.91,77.01,76.69,76.74,95851.34053621448,55.6866,55.759,55.5273,55.5635,95851.3405
2015-11-11 10:15:00,76.76,76.97,76.72,76.88,72460.98439375749,55.578,55.7301,55.5491,55.6649,72460.9844
2015-11-11 10:20:00,76.89,77.11,76.87,77.04,119437.775110044,55.6721,55.8314,55.6577,55.7808,119437.7751
2015-11-11 10:25:00,77.04,77.05,76.69,76.72,72809.12364945977,55.7808,55.788,55.5273,55.5491,72809.1236
2015-11-11 10:30:00,76.72,76.95,76.69,76.71,53517.40696278511,55.5491,55.7156,55.5273,55.5418,53517.407
2015-11-11 10:35:00,76.71,76.74,76.45,76.58,53741.49659863945,55.5418,55.5635,55.3536,55.4477,53741.4966
2015-11-11 10:40:00,76.58,76.8,76.54,76.8,34496.79871948779,55.4477,55.607,55.4187,55.607,34496.7987
2015-11-11 10:45:00,76.78,76.89,76.58,76.65,48975.59023609443,55.5925,55.6721,55.4477,55.4984,48975.5902
2015-11-11 10:50:00,76.64,76.73,76.52,76.63,35359.143657462984,55.4911,55.5563,55.4042,55.4839,35359.1437
2015-11-11 10:55:00,76.62,76.72,76.45,76.5,39052.621048419365,55.4767,55.5491,55.3536,55.3898,39052.621
2015-11-11 11:00:00,76.52,76.64,76.43,76.48,48406.362545018,55.4042,55.4911,55.3391,55.3753,48406.3625
2015-11-11 11:05:00,76.47,76.53,76.32,76.34,43381.3525410164,55.368,55.4115,55.2594,55.2739,43381.3525
2015-11-11 11:10:00,76.33,76.37,76.25,76.33,29499.799919967983,55.2667,55.2956,55.2088,55.2667,29499.7999
2015-11-11 11:15:00,76.34,76.45,76.25,76.36,41069.42777110844,55.2739,55.3536,55.2088,55.2884,41069.4278
2015-11-11 11:20:00,76.34,76.53,76.33,76.48,50565.22609043617,55.2739,55.4115,55.2667,55.3753,50565.2261
2015-11-11 11:25:00,76.48,76.48,76.31,76.31,29095.63825530212,55.3753,55.3753,55.2522,55.2522,29095.6383
2015-11-11 11:30:00,76.34,76.44,76.3,76.41,48948.57943177271,55.2739,55.3463,55.245,55.3246,48948.5794
2015-11-11 11:35:00,76.41,76.7,76.39,76.66,41671.66866746698,55.3246,55.5346,55.3101,55.5056,41671.6687
2015-11-11 11:40:00,76.68,76.89,76.65,76.86,64459.78391356542,55.5201,55.6721,55.4984,55.6504,64459.7839
2015-11-11 11:45:00,76.86,76.96,76.79,76.89,82000.80032012804,55.6504,55.7228,55.5997,55.6721,82000.8003
2015-11-11 11:50:00,76.86,77.06,76.86,77.02,62482.993197278905,55.6504,55.7952,55.6504,55.7663,62482.9932
2015-11-11 11:55:00,77.03,77.14,76.92,77.03,92074.82993197278,55.7735,55.8532,55.6939,55.7735,92074.8299
2015-11-11 12:00:00,77.02,77.08,76.95,76.97,100817.3269307723,55.7663,55.8097,55.7156,55.7301,100817.3269
2015-11-11 12:05:00,76.96,76.97,76.67,76.69,81662.6650660264,55.7228,55.7301,55.5129,55.5273,81662.6651
2015-11-11 12:10:00,76.68,76.73,76.57,76.72,40154.061624649854,55.5201,55.5563,55.4404,55.5491,40154.0616
2015-11-11 12:15:00,76.73,76.82,76.7,76.72,36262.5050020008,55.5563,55.6215,55.5346,55.5491,36262.505
2015-11-11 12:20:00,76.73,76.77,76.61,76.64,32864.1456582633,55.5563,55.5853,55.4694,55.4911,32864.1457
2015-11-11 12:25:00,76.64,76.77,76.64,76.7,35680.272108843536,55.4911,55.5853,55.4911,55.5346,35680.2721
2015-11-11 12:30:00,76.72,76.81,76.7,76.78,32785.11404561824,55.5491,55.6142,55.5346,55.5925,32785.114
2015-11-11 12:35:00,76.79,76.9,76.68,76.68,29679.87194877951,55.5997,55.6794,55.5201,55.5201,29679.8719
2015-11-11 12:40:00,76.66,76.67,76.61,76.62,23293.31732693077,55.5056,55.5129,55.4694,55.4767,23293.3173
2015-11-11 12:45:00,76.62,76.65,76.57,76.6,29565.82633053221,55.4767,55.4984,55.4404,55.4622,29565.8263
2015-11-11 12:50:00,76.61,76.75,76.58,76.71,51007.40296118447,55.4694,55.5708,55.4477,55.5418,51007.403
2015-11-11 12:55:00,76.72,76.79,76.68,76.75,30363.14525810324,55.5491,55.5997,55.5201,55.5708,30363.1453
2015-11-11 13:00:00,76.76,76.76,76.54,76.6,21257.50300120048,55.578,55.578,55.4187,55.4622,21257.503
2015-11-11 13:05:00,76.59,76.6,76.43,76.46,22279.91196478591,55.4549,55.4622,55.3391,55.3608,22279.912
2015-11-11 13:10:00,76.46,76.48,76.32,76.42,27506.00240096038,55.3608,55.3753,55.2594,55.3318,27506.0024
2015-11-11 13:15:00,76.41,76.5,76.27,76.28,25030.01200480192,55.3246,55.3898,55.2232,55.2305,25030.012
2015-11-11 13:20:00,76.27,76.27,76.17,76.2,40207.08283313325,55.2232,55.2232,55.1508,55.1726,40207.0828
2015-11-11 13:25:00,76.19,76.2,76.07,76.12,42093.837535014,55.1653,55.1726,55.0784,55.1146,42093.8375
2015-11-11 13:30:00,76.13,76.18,76.09,76.13,22625.050020008,55.1219,55.1581,55.0929,55.1219,22625.05
2015-11-11 13:35:00,76.12,76.13,75.94,75.97,51237.4949979992,55.1146,55.1219,54.9843,55.006,51237.495
2015-11-11 13:40:00,75.96,76.03,75.95,76.0,35535.21408563425,54.9988,55.0495,54.9915,55.0277,35535.2141
2015-11-11 13:45:00,75.99,76.01,75.9,75.92,29250.700280112043,55.0205,55.035,54.9553,54.9698,29250.7003
2015-11-11 13:50:00,75.93,75.98,75.86,75.87,35311.124449779905,54.9771,55.0133,54.9264,54.9336,35311.1244
2015-11-11 13:55:00,75.87,75.88,75.78,75.8,26068.42737094837,54.9336,54.9409,54.8685,54.8829,26068.4274
2015-11-11 14:00:00,75.8,75.84,75.75,75.79,38974.58983593437,54.8829,54.9119,54.8467,54.8757,38974.5898
2015-11-11 14:05:00,75.78,75.8,75.73,75.75,31899.75990396158,54.8685,54.8829,54.8322,54.8467,31899.7599
2015-11-11 14:10:00,75.75,75.75,75.59,75.6,52333.93357342936,54.8467,54.8467,54.7309,54.7381,52333.9336
2015-11-11 14:15:00,75.61,75.61,75.56,75.61,41724.689875950375,54.7454,54.7454,54.7092,54.7454,41724.6899
2015-11-11 14:20:00,75.61,75.79,75.6,75.79,70927.37094837935,54.7454,54.8757,54.7381,54.8757,70927.3709
2015-11-11 14:25:00,75.79,75.82,75.7,75.8,33790.51620648259,54.8757,54.8974,54.8105,54.8829,33790.5162
2015-11-11 14:30:00,75.81,75.94,75.8,75.88,46366.54661864745,54.8902,54.9843,54.8829,54.9409,46366.5466
2015-11-11 14:35:00,75.89,75.92,75.8,75.8,32681.072428971584,54.9481,54.9698,54.8829,54.8829,32681.0724
2015-11-11 14:40:00,75.8,75.89,75.65,75.67,55022.0088035214,54.8829,54.9481,54.7743,54.7888,55022.0088
2015-11-11 14:45:00,75.67,75.67,75.57,75.58,34686.87474989996,54.7888,54.7888,54.7164,54.7236,34686.8747
2015-11-11 14:50:00,75.58,75.6,75.48,75.53,69438.77551020407,54.7236,54.7381,54.6512,54.6874,69438.7755
2015-11-11 14:55:00,75.53,75.59,75.48,75.54,34419.76790716286,54.6874,54.7309,54.6512,54.6947,34419.7679
2015-11-11 15:00:00,75.54,75.6,75.51,75.53,47917.166866746695,54.6947,54.7381,54.673,54.6874,47917.1669
2015-11-11 15:05:00,75.52,75.66,75.52,75.6,51343.537414965984,54.6802,54.7816,54.6802,54.7381,51343.5374
2015-11-11 15:10:00,75.6,75.72,75.6,75.67,55003.00120048018,54.7381,54.825,54.7381,54.7888,55003.0012
2015-11-11 15:15:00,75.67,75.68,75.52,75.53,47222.88915566226,54.7888,54.796,54.6802,54.6874,47222.8892
2015-11-11 15:20:00,75.54,75.58,75.5,75.53,47465.98639455782,54.6947,54.7236,54.6657,54.6874,47465.9864
2015-11-11 15:25:00,75.54,75.68,75.51,75.68,57903.1612645058,54.6947,54.796,54.673,54.796,57903.1613
2015-11-11 15:30:00,75.68,75.7,75.57,75.58,51734.69387755101,54.796,54.8105,54.7164,54.7236,51734.6939
2015-11-11 15:35:00,75.58,75.64,75.55,75.61,59155.66226490596,54.7236,54.7671,54.7019,54.7454,59155.6623
2015-11-11 15:40:00,75.61,75.62,75.53,75.58,86560.62424969987,54.7454,54.7526,54.6874,54.7236,86560.6242
2015-11-11 15:45:00,75.58,75.6,75.49,75.5,93864.54581832731,54.7236,54.7381,54.6585,54.6657,93864.5458
2015-11-11 15:50:00,75.5,75.51,75.46,75.51,131314.52581032412,54.6657,54.673,54.6368,54.673,131314.5258
2015-11-11 15:55:00,75.52,75.65,75.51,75.59,168995.5982392957,54.6802,54.7743,54.673,54.7309,168995.5982
2015-11-12 09:30:00,74.5,74.85,73.54,73.69,156934.7739095638,53.9417,54.1951,53.2466,53.3552,156934.7739
2015-11-12 09:35:00,73.67,74.56,73.58,74.21,69289.71588635453,53.3407,53.9851,53.2755,53.7317,69289.7159
2015-11-12 09:40:00,74.18,74.41,73.97,74.3,40311.12444977991,53.71,53.8765,53.5579,53.7969,40311.1244
2015-11-12 09:45:00,74.3,74.68,74.05,74.64,41234.49379751901,53.7969,54.072,53.6158,54.043,41234.4938
2015-11-12 09:50:00,74.66,74.87,74.52,74.76,28573.42937174869,54.0575,54.2096,53.9561,54.1299,28573.4294
2015-11-12 09:55:00,74.74,74.92,74.66,74.83,30496.198479391755,54.1154,54.2458,54.0575,54.1806,30496.1985
2015-11-12 10:00:00,74.81,74.87,74.51,74.52,43688.47539015605,54.1661,54.2096,53.9489,53.9561,43688.4754
2015-11-12 10:05:00,74.52,74.64,74.44,74.5,33598.4393757503,53.9561,54.043,53.8982,53.9417,33598.4394
2015-11-12 10:10:00,74.5,74.52,74.22,74.32,72638.05522208882,53.9417,53.9561,53.7389,53.8113,72638.0552
2015-11-12 10:15:00,74.31,74.55,74.31,74.46,27438.97559023609,53.8041,53.9779,53.8041,53.9127,27438.9756
2015-11-12 10:20:00,74.46,74.48,74.3,74.32,66898.75950380151,53.9127,53.9272,53.7969,53.8113,66898.7595
2015-11-12 10:25:00,74.34,74.45,74.2,74.23,27181.872749099635,53.8258,53.9055,53.7245,53.7462,27181.8727
2015-11-12 10:30:00,74.24,74.41,74.14,74.29,43598.4393757503,53.7534,53.8765,53.681,53.7896,43598.4394
2015-11-12 10:35:00,74.28,74.49,74.27,74.36,34214.685874349736,53.7824,53.9344,53.7751,53.8403,34214.6859
2015-11-12 10:40:00,74.37,74.46,74.36,74.44,14404.761904761905,53.8475,53.9127,53.8403,53.8982,14404.7619
2015-11-12 10:45:00,74.42,74.46,74.31,74.34,29818.92757102841,53.8837,53.9127,53.8041,53.8258,29818.9276
2015-11-12 10:50:00,74.32,74.38,74.25,74.37,16895.758303321327,53.8113,53.8548,53.7607,53.8475,16895.7583
2015-11-12 10:55:00,74.38,74.57,74.38,74.54,26890.756302521004,53.8548,53.9924,53.8548,53.9706,26890.7563
2015-11-12 11:00:00,74.59,74.78,74.38,74.51,62804.12164865946,54.0068,54.1444,53.8548,53.9489,62804.1216
2015-11-12 11:05:00,74.55,74.75,74.51,74.64,24094.637855142053,53.9779,54.1227,53.9489,54.043,24094.6379
2015-11-12 11:10:00,74.65,74.7,74.52,74.58,21929.7719087635,54.0503,54.0865,53.9561,53.9996,21929.7719
2015-11-12 11:15:00,74.55,74.57,74.17,74.17,32711.084433773507,53.9779,53.9924,53.7027,53.7027,32711.0844
2015-11-12 11:20:00,74.17,74.25,74.02,74.02,19322.72909163665,53.7027,53.7607,53.5941,53.5941,19322.7291
2015-11-12 11:25:00,74.05,74.05,73.95,74.01,47843.13725490196,53.6158,53.6158,53.5434,53.5869,47843.1373
2015-11-12 11:30:00,73.97,74.13,73.95,74.02,30667.266906762703,53.5579,53.6738,53.5434,53.5941,30667.2669
2015-11-12 11:35:00,74.0,74.07,73.96,74.01,18726.49059623849,53.5796,53.6303,53.5507,53.5869,18726.4906
2015-11-12 11:40:00,74.0,74.29,73.99,74.11,28545.418167266904,53.5796,53.7896,53.5724,53.6593,28545.4182
2015-11-12 11:45:00,74.08,74.08,73.96,74.01,37076.83073229291,53.6376,53.6376,53.5507,53.5869,37076.8307
2015-11-12 11:50:00,74.0,74.06,73.87,73.9,24540.81632653061,53.5796,53.6231,53.4855,53.5072,24540.8163
2015-11-12 11:55:00,73.92,73.98,73.84,73.95,20003.00120048019,53.5217,53.5652,53.4638,53.5434,20003.0012
2015-11-12 12:00:00,73.93,74.09,73.9,73.98,13389.355742296915,53.529,53.6448,53.5072,53.5652,13389.3557
2015-11-12 12:05:00,73.97,73.97,73.74,73.74,17440.97639055622,53.5579,53.5579,53.3914,53.3914,17440.9764
2015-11-12 12:10:00,73.74,73.78,73.62,73.75,23235.294117647056,53.3914,53.4204,53.3045,53.3986,23235.2941
2015-11-12 12:15:00,73.75,73.91,73.64,73.89,21081.432573029208,53.3986,53.5145,53.319,53.5,21081.4326
2015-11-12 12:20:00,73.88,73.94,73.81,73.91,43520.4081632653,53.4928,53.5362,53.4421,53.5145,43520.4082
2015-11-12 12:25:00,73.91,74.03,73.91,74.0,13776.510604241696,53.5145,53.6014,53.5145,53.5796,13776.5106
2015-11-12 12:30:00,74.0,74.13,74.0,74.13,12816.12645058023,53.5796,53.6738,53.5796,53.6738,12816.1265
2015-11-12 12:35:00,74.13,74.13,73.96,73.99,9376.75070028011,53.6738,53.6738,53.5507,53.5724,9376.7507
2015-11-12 12:40:00,73.99,74.07,73.96,74.06,15583.233293317326,53.5724,53.6303,53.5507,53.6231,15583.2333
2015-11-12 12:45:00,74.06,74.18,74.05,74.17,18553.421368547417,53.6231,53.71,53.6158,53.7027,18553.4214
2015-11-12 12:50:00,74.17,74.3,74.17,74.26,25549.219687875146,53.7027,53.7969,53.7027,53.7679,25549.2197
2015-11-12 12:55:00,74.25,74.3,74.21,74.29,14223.689475790314,53.7607,53.7969,53.7317,53.7896,14223.6895
2015-11-12 13:00:00,74.3,74.36,74.25,74.33,16341.536614645856,53.7969,53.8403,53.7607,53.8186,16341.5366
2015-11-12 13:05:00,74.34,74.36,74.24,74.24,13871.548619447778,53.8258,53.8403,53.7534,53.7534,13871.5486
2015-11-12 13:10:00,74.26,74.37,74.24,74.26,27423.96958783513,53.7679,53.8475,53.7534,53.7679,27423.9696
2015-11-12 13:15:00,74.26,74.41,74.26,74.39,21086.43457382953,53.7679,53.8765,53.7679,53.862,21086.4346
2015-11-12 13:20:00,74.39,74.45,74.23,74.31,32760.104041616643,53.862,53.9055,53.7462,53.8041,32760.104
2015-11-12 13:25:00,74.31,74.39,74.28,74.32,17916.166466586634,53.8041,53.862,53.7824,53.8113,17916.1665
2015-11-12 13:30:00,74.34,74.4,74.33,74.36,9778.911564625849,53.8258,53.8693,53.8186,53.8403,9778.9116
2015-11-12 13:35:00,74.38,74.43,74.29,74.43,19947.97919167667,53.8548,53.891,53.7896,53.891,19947.9792
2015-11-12 13:40:00,74.44,74.47,74.29,74.29,39097.63905562225,53.8982,53.9199,53.7896,53.7896,39097.6391
2015-11-12 13:45:00,74.3,74.31,74.16,74.25,16352.541016406562,53.7969,53.8041,53.6955,53.7607,16352.541
2015-11-12 13:50:00,74.23,74.24,74.0,74.08,31566.626650660262,53.7462,53.7534,53.5796,53.6376,31566.6267
2015-11-12 13:55:00,74.06,74.15,74.0,74.06,29098.63945578231,53.6231,53.6882,53.5796,53.6231,29098.6395
2015-11-12 14:00:00,74.06,74.11,73.87,73.91,51377.55102040816,53.6231,53.6593,53.4855,53.5145,51377.551
2015-11-12 14:05:00,73.92,73.92,73.82,73.85,50185.07402961184,53.5217,53.5217,53.4493,53.471,50185.074
2015-11-12 14:10:00,73.84,73.84,73.73,73.79,21041.41656662665,53.4638,53.4638,53.3841,53.4276,21041.4166
2015-11-12 14:15:00,73.79,73.82,73.65,73.66,24162.66506602641,53.4276,53.4493,53.3262,53.3335,24162.6651
2015-11-12 14:20:00,73.67,73.73,73.65,73.67,31439.57583033213,53.3407,53.3841,53.3262,53.3407,31439.5758
2015-11-12 14:25:00,73.66,73.77,73.65,73.77,19318.7274909964,53.3335,53.4131,53.3262,53.4131,19318.7275
2015-11-12 14:30:00,73.78,73.79,73.63,73.64,33714.48579431773,53.4204,53.4276,53.3117,53.319,33714.4858
2015-11-12 14:35:00,73.63,73.64,73.5,73.51,56592.63705482192,53.3117,53.319,53.2176,53.2249,56592.6371
2015-11-12 14:40:00,73.52,73.52,73.47,73.5,40129.05162064826,53.2321,53.2321,53.1959,53.2176,40129.0516
2015-11-12 14:45:00,73.49,73.49,73.35,73.44,50139.055622248896,53.2104,53.2104,53.109,53.1742,50139.0556
2015-11-12 14:50:00,73.44,73.45,73.27,73.28,53211.28451380552,53.1742,53.1814,53.0511,53.0583,53211.2845
2015-11-12 14:55:00,73.28,73.32,73.24,73.3,42512.00480192076,53.0583,53.0873,53.0294,53.0728,42512.0048
2015-11-12 15:00:00,73.29,73.38,73.25,73.27,32046.818727490994,53.0656,53.1307,53.0366,53.0511,32046.8187
2015-11-12 15:05:00,73.26,73.35,73.26,73.34,33691.47659063625,53.0438,53.109,53.0438,53.1018,33691.4766
2015-11-12 15:10:00,73.33,73.38,73.29,73.33,42596.03841536614,53.0945,53.1307,53.0656,53.0945,42596.0384
2015-11-12 15:15:00,73.35,73.47,73.3,73.45,38756.50260104041,53.109,53.1959,53.0728,53.1814,38756.5026
2015-11-12 15:20:00,73.46,73.5,73.29,73.29,45425.1700680272,53.1887,53.2176,53.0656,53.0656,45425.1701
2015-11-12 15:25:00,73.29,73.41,73.28,73.31,45334.13365346138,53.0656,53.1525,53.0583,53.08,45334.1337
2015-11-12 15:30:00,73.3,73.37,73.2,73.2,49063.62545018007,53.0728,53.1235,53.0004,53.0004,49063.6255
2015-11-12 15:35:00,73.2,73.3,73.16,73.2,53701.48059223689,53.0004,53.0728,52.9714,53.0004,53701.4806
2015-11-12 15:40:00,73.21,73.21,73.06,73.12,111075.4301720688,53.0076,53.0076,52.899,52.9425,111075.4302
2015-11-12 15:45:00,73.11,73.25,73.11,73.12,124696.87875150058,52.9352,53.0366,52.9352,52.9425,124696.8788
2015-11-12 15:50:00,73.12,73.12,72.93,72.98,151845.73829531812,52.9425,52.9425,52.8049,52.8411,151845.7383
2015-11-12 15:55:00,72.98,73.12,72.98,73.1,271998.7995198079,52.8411,52.9425,52.8411,52.928,271998.7995
2015-11-13 09:30:00,72.91,73.45,72.85,72.98,55824.32973189275,52.7904,53.1814,52.747,52.8411,55824.3297
2015-11-13 09:35:00,72.97,73.33,72.88,73.3,15494.197679071627,52.8339,53.0945,52.7687,53.0728,15494.1977
2015-11-13 09:40:00,73.31,73.44,73.07,73.11,17355.942376950778,53.08,53.1742,52.9063,52.9352,17355.9424
2015-11-13 09:45:00,73.1,73.17,72.85,72.87,15061.024409763904,52.928,52.9787,52.747,52.7615,15061.0244
2015-11-13 09:50:00,72.87,73.05,72.69,72.78,17900.160064025607,52.7615,52.8918,52.6311,52.6963,17900.1601
2015-11-13 09:55:00,72.78,72.85,72.62,72.62,14922.969187675068,52.6963,52.747,52.5805,52.5805,14922.9692
2015-11-13 10:00:00,72.74,72.93,72.57,72.61,27547.018807523007,52.6673,52.8049,52.5443,52.5732,27547.0188
2015-11-13 10:05:00,72.62,72.62,72.39,72.45,32747.09883953581,52.5805,52.5805,52.4139,52.4574,32747.0988
2015-11-13 10:10:00,72.47,72.54,72.35,72.38,19262.70508203281,52.4718,52.5225,52.385,52.4067,19262.7051
2015-11-13 10:15:00,72.37,72.67,72.33,72.55,35669.26770708283,52.3994,52.6167,52.3705,52.5298,35669.2677
2015-11-13 10:20:00,72.55,72.81,72.54,72.74,33130.252100840335,52.5298,52.718,52.5225,52.6673,33130.2521
2015-11-13 10:25:00,72.75,72.89,72.63,72.63,22151.860744297715,52.6746,52.7759,52.5877,52.5877,22151.8607
2015-11-13 10:30:00,72.62,72.84,72.58,72.71,33725.49019607843,52.5805,52.7397,52.5515,52.6456,33725.4902
2015-11-13 10:35:00,72.74,72.93,72.72,72.87,35299.11964785914,52.6673,52.8049,52.6529,52.7615,35299.1196
2015-11-13 10:40:00,72.86,72.98,72.79,72.84,20493.19727891156,52.7542,52.8411,52.7035,52.7397,20493.1973
2015-11-13 10:45:00,72.81,72.87,72.72,72.87,30617.246898759506,52.718,52.7615,52.6529,52.7615,30617.2469
2015-11-13 10:50:00,72.86,72.89,72.73,72.88,35710.28411364545,52.7542,52.7759,52.6601,52.7687,35710.2841
2015-11-13 10:55:00,72.87,73.04,72.84,72.99,38509.4037615046,52.7615,52.8846,52.7397,52.8484,38509.4038
2015-11-13 11:00:00,72.99,73.05,72.86,73.03,24847.939175670264,52.8484,52.8918,52.7542,52.8773,24847.9392
2015-11-13 11:05:00,73.01,73.08,72.91,72.92,23827.53101240496,52.8628,52.9135,52.7904,52.7977,23827.531
2015-11-13 11:10:00,72.93,72.98,72.86,72.88,20037.01480592237,52.8049,52.8411,52.7542,52.7687,20037.0148
2015-11-13 11:15:00,72.89,72.89,72.52,72.6,20706.2825130052,52.7759,52.7759,52.508,52.566,20706.2825
2015-11-13 11:20:00,72.6,72.81,72.6,72.71,19104.64185674269,52.566,52.718,52.566,52.6456,19104.6419
2015-11-13 11:25:00,72.71,72.81,72.69,72.71,16081.43257302921,52.6456,52.718,52.6311,52.6456,16081.4326
2015-11-13 11:30:00,72.69,72.82,72.66,72.8,25537.214885954378,52.6311,52.7253,52.6094,52.7108,25537.2149
2015-11-13 11:35:00,72.8,72.84,72.72,72.74,18212.284913965585,52.7108,52.7397,52.6529,52.6673,18212.2849
2015-11-13 11:40:00,72.79,73.0,72.76,73.0,92097.83913565426,52.7035,52.8556,52.6818,52.8556,92097.8391
2015-11-13 11:45:00,72.99,73.15,72.96,73.03,22836.13445378151,52.8484,52.9642,52.8266,52.8773,22836.1345
2015-11-13 11:50:00,73.03,73.16,72.98,73.1,19258.70348139256,52.8773,52.9714,52.8411,52.928,19258.7035
2015-11-13 11:55:00,73.1,73.36,73.03,73.36,32476.990796318525,52.928,53.1163,52.8773,53.1163,32476.9908
2015-11-13 12:00:00,73.38,73.51,73.23,73.46,45078.03121248499,53.1307,53.2249,53.0221,53.1887,45078.0312
2015-11-13 12:05:00,73.5,73.56,73.32,73.56,50542.21688675469,53.2176,53.2611,53.0873,53.2611,50542.2169
2015-11-13 12:10:00,73.55,73.7,73.47,73.7,26383.553421368542,53.2538,53.3624,53.1959,53.3624,26383.5534
2015-11-13 12:15:00,73.7,73.7,73.51,73.6,13375.350140056022,53.3624,53.3624,53.2249,53.29,13375.3501
2015-11-13 12:20:00,73.59,73.61,73.44,73.44,17098.839535814324,53.2828,53.2973,53.1742,53.1742,17098.8395
2015-11-13 12:25:00,73.44,73.45,73.34,73.36,21706.682673069223,53.1742,53.1814,53.1018,53.1163,21706.6827
2015-11-13 12:30:00,73.37,73.43,73.32,73.38,11516.60664265706,53.1235,53.1669,53.0873,53.1307,11516.6066
2015-11-13 12:35:00,73.37,73.37,73.24,73.27,10998.399359743897,53.1235,53.1235,53.0294,53.0511,10998.3994
2015-11-13 12:40:00,73.3,73.31,73.17,73.29,13264.305722288917,53.0728,53.08,52.9787,53.0656,13264.3057
2015-11-13 12:45:00,73.28,73.34,73.24,73.31,20953.38135254101,53.0583,53.1018,53.0294,53.08,20953.3814
2015-11-13 12:50:00,73.3,73.43,73.3,73.38,12173.869547819126,53.0728,53.1669,53.0728,53.1307,12173.8695
2015-11-13 12:55:00,73.41,73.43,73.28,73.33,19668.867547018806,53.1525,53.1669,53.0583,53.0945,19668.8675
2015-11-13 13:00:00,73.32,73.44,73.27,73.28,19434.773909563824,53.0873,53.1742,53.0511,53.0583,19434.7739
2015-11-13 13:05:00,73.26,73.34,73.08,73.09,31219.48779511804,53.0438,53.1018,52.9135,52.9208,31219.4878
2015-11-13 13:10:00,73.12,73.16,73.07,73.13,19398.75950380152,52.9425,52.9714,52.9063,52.9497,19398.7595
2015-11-13 13:15:00,73.12,73.19,72.97,73.15,26253.50140056022,52.9425,52.9932,52.8339,52.9642,26253.5014
2015-11-13 13:20:00,73.13,73.21,72.98,73.07,22236.89475790316,52.9497,53.0076,52.8411,52.9063,22236.8948
2015-11-13 13:25:00,73.1,73.29,73.1,73.26,48266.30652260904,52.928,53.0656,52.928,53.0438,48266.3065
2015-11-13 13:30:00,73.26,73.33,73.22,73.22,17316.92677070828,53.0438,53.0945,53.0149,53.0149,17316.9268
2015-11-13 13:35:00,73.24,73.24,73.08,73.19,29175.67026810724,53.0294,53.0294,52.9135,52.9932,29175.6703
2015-11-13 13:40:00,73.19,73.31,73.16,73.21,166041.41656662663,52.9932,53.08,52.9714,53.0076,166041.4166
2015-11-13 13:45:00,73.19,73.33,73.18,73.2,28304.32172869148,52.9932,53.0945,52.9859,53.0004,28304.3217
2015-11-13 13:50:00,73.21,73.44,73.2,73.33,26356.542617046816,53.0076,53.1742,53.0004,53.0945,26356.5426
2015-11-13 13:55:00,73.33,73.39,73.22,73.28,19914.96598639456,53.0945,53.138,53.0149,53.0583,19914.966
2015-11-13 14:00:00,73.23,73.36,73.21,73.32,23325.33013205282,53.0221,53.1163,53.0076,53.0873,23325.3301
2015-11-13 14:05:00,73.31,73.45,73.3,73.4,33036.21448579431,53.08,53.1814,53.0728,53.1452,33036.2145
2015-11-13 14:10:00,73.41,73.54,73.37,73.51,22221.8887555022,53.1525,53.2466,53.1235,53.2249,22221.8888
2015-11-13 14:15:00,73.52,73.72,73.48,73.63,73137.25490196078,53.2321,53.3769,53.2031,53.3117,73137.2549
2015-11-13 14:20:00,73.62,73.81,73.62,73.78,50071.02841136454,53.3045,53.4421,53.3045,53.4204,50071.0284
2015-11-13 14:25:00,73.79,73.86,73.72,73.77,38720.48819527811,53.4276,53.4783,53.3769,53.4131,38720.4882
2015-11-13 14:30:00,73.76,73.81,73.64,73.78,167615.04601840733,53.4059,53.4421,53.319,53.4204,167615.046
2015-11-13 14:35:00,73.78,73.91,73.72,73.83,50325.1300520208,53.4204,53.5145,53.3769,53.4566,50325.1301
2015-11-13 14:40:00,73.85,73.92,73.78,73.89,40503.2012805122,53.471,53.5217,53.4204,53.5,40503.2013
2015-11-13 14:45:00,73.9,73.9,73.45,73.52,32930.17206882753,53.5072,53.5072,53.1814,53.2321,32930.1721
2015-11-13 14:50:00,73.53,73.61,73.39,73.49,45374.14965986394,53.2393,53.2973,53.138,53.2104,45374.1497
2015-11-13 14:55:00,73.49,73.58,73.42,73.56,61235.494197679065,53.2104,53.2755,53.1597,53.2611,61235.4942
2015-11-13 15:00:00,73.57,73.68,73.54,73.67,37663.06522609043,53.2683,53.3479,53.2466,53.3407,37663.0652
2015-11-13 15:05:00,73.69,73.69,73.58,73.63,27150.86034413765,53.3552,53.3552,53.2755,53.3117,27150.8603
2015-11-13 15:10:00,73.64,73.77,73.61,73.77,33637.45498199279,53.319,53.4131,53.2973,53.4131,33637.455
2015-11-13 15:15:00,73.76,73.76,73.55,73.56,29624.849939975986,53.4059,53.4059,53.2538,53.2611,29624.8499
2015-11-13 15:20:00,73.56,73.57,73.44,73.54,34259.70388155262,53.2611,53.2683,53.1742,53.2466,34259.7039
2015-11-13 15:25:00,73.55,73.62,73.48,73.54,56979.7919167667,53.2538,53.3045,53.2031,53.2466,56979.7919
2015-11-13 15:30:00,73.53,73.72,73.53,73.59,47463.98559423769,53.2393,53.3769,53.2393,53.2828,47463.9856
2015-11-13 15:35:00,73.59,73.71,73.56,73.59,94097.63905562225,53.2828,53.3697,53.2611,53.2828,94097.6391
2015-11-13 15:40:00,73.59,73.74,73.5,73.51,79422.76910764305,53.2828,53.3914,53.2176,53.2249,79422.7691
2015-11-13 15:45:00,73.5,73.57,73.42,73.45,67219.88795518207,53.2176,53.2683,53.1597,53.1814,67219.888
2015-11-13 15:50:00,73.43,73.53,73.4,73.49,132285.91436574628,53.1669,53.2393,53.1452,53.2104,132285.9144
2015-11-13 15:55:00,73.49,73.58,73.45,73.5,222143.8575430172,53.2104,53.2755,53.1814,53.2176,222143.8575
2015-11-16 09:30:00,73.62,73.69,73.44,73.48,52247.89915966386,53.3045,53.3552,53.1742,53.2031,52247.8992
2015-11-16 09:35:00,73.49,74.31,73.49,74.3,75019.0076030412,53.2104,53.8041,53.2104,53.7969,75019.0076
2015-11-16 09:40:00,74.35,74.74,74.06,74.54,57304.92196878751,53.8331,54.1154,53.6231,53.9706,57304.922
2015-11-16 09:45:00,74.54,74.61,74.36,74.45,80032.01280512204,53.9706,54.0213,53.8403,53.9055,80032.0128
2015-11-16 09:50:00,74.45,74.58,74.11,74.17,167164.86594637853,53.9055,53.9996,53.6593,53.7027,167164.8659
2015-11-16 09:55:00,74.19,74.28,73.87,73.92,81471.58863545417,53.7172,53.7824,53.4855,53.5217,81471.5886
2015-11-16 10:00:00,73.91,74.09,73.81,73.98,69028.61144457782,53.5145,53.6448,53.4421,53.5652,69028.6114
2015-11-16 10:05:00,73.98,74.01,73.53,73.53,104706.88275310124,53.5652,53.5869,53.2393,53.2393,104706.8828
2015-11-16 10:10:00,73.57,73.88,73.47,73.83,47568.02721088435,53.2683,53.4928,53.1959,53.4566,47568.0272
2015-11-16 10:15:00,73.84,73.94,73.75,73.81,33450.38015206082,53.4638,53.5362,53.3986,53.4421,33450.3802
2015-11-16 10:20:00,73.79,73.98,73.62,73.87,25621.24849939976,53.4276,53.5652,53.3045,53.4855,25621.2485
2015-11-16 10:25:00,73.87,73.98,73.69,73.76,23588.435374149656,53.4855,53.5652,53.3552,53.4059,23588.4354
2015-11-16 10:30:00,73.74,73.82,73.62,73.77,76155.46218487395,53.3914,53.4493,53.3045,53.4131,76155.4622
2015-11-16 10:35:00,73.77,73.77,73.54,73.63,22257.903161264505,53.4131,53.4131,53.2466,53.3117,22257.9032
2015-11-16 10:40:00,73.62,73.76,73.61,73.68,14502.801120448175,53.3045,53.4059,53.2973,53.3479,14502.8011
2015-11-16 10:45:00,73.7,73.77,73.6,73.68,16532.613045218084,53.3624,53.4131,53.29,53.3479,16532.613
2015-11-16 10:50:00,73.66,73.66,73.4,73.4,29766.90676270508,53.3335,53.3335,53.1452,53.1452,29766.9068
2015-11-16 10:55:00,73.4,73.43,73.11,73.11,35263.10524209683,53.1452,53.1669,52.9352,52.9352,35263.1052
2015-11-16 11:00:00,73.11,73.21,73.04,73.06,63249.299719887946,52.9352,53.0076,52.8846,52.899,63249.2997
2015-11-16 11:05:00,73.08,73.33,72.98,73.25,30990.396158463383,52.9135,53.0945,52.8411,53.0366,30990.3962
2015-11-16 11:10:00,73.26,73.41,73.1,73.15,34185.67426970788,53.0438,53.1525,52.928,52.9642,34185.6743
2015-11-16 11:15:00,73.17,73.38,73.12,73.36,35838.33533413365,52.9787,53.1307,52.9425,53.1163,35838.3353
2015-11-16 11:20:00,73.38,73.54,73.35,73.41,15359.143657462984,53.1307,53.2466,53.109,53.1525,15359.1437
2015-11-16 11:25:00,73.41,73.42,73.21,73.27,30632.25290116046,53.1525,53.1597,53.0076,53.0511,30632.2529
2015-11-16 11:30:00,73.27,73.53,73.22,73.41,44281.71268507402,53.0511,53.2393,53.0149,53.1525,44281.7127
2015-11-16 11:35:00,73.41,73.55,73.36,73.52,17725.090036014404,53.1525,53.2538,53.1163,53.2321,17725.09
2015-11-16 11:40:00,73.48,73.75,73.48,73.68,31410.564225690272,53.2031,53.3986,53.2031,53.3479,31410.5642
2015-11-16 11:45:00,73.69,73.93,73.67,73.85,31447.57903161264,53.3552,53.529,53.3407,53.471,31447.579
2015-11-16 11:50:00,73.84,73.84,73.71,73.77,32802.120848339335,53.4638,53.4638,53.3697,53.4131,32802.1208
2015-11-16 11:55:00,73.78,73.8,73.64,73.71,34665.86634653861,53.4204,53.4348,53.319,53.3697,34665.8663
2015-11-16 12:00:00,73.73,73.85,73.68,73.81,30511.20448179272,53.3841,53.471,53.3479,53.4421,30511.2045
2015-11-16 12:05:00,73.82,73.84,73.73,73.77,27080.83233293317,53.4493,53.4638,53.3841,53.4131,27080.8323
2015-11-16 12:10:00,73.78,73.8,73.68,73.71,20389.155662264904,53.4204,53.4348,53.3479,53.3697,20389.1557
2015-11-16 12:15:00,73.72,73.77,73.66,73.75,17275.910364145657,53.3769,53.4131,53.3335,53.3986,17275.9104
2015-11-16 12:20:00,73.79,74.13,73.77,74.08,26038.41536614645,53.4276,53.6738,53.4131,53.6376,26038.4154
2015-11-16 12:25:00,74.1,74.19,74.05,74.16,19490.79631852741,53.652,53.7172,53.6158,53.6955,19490.7963
2015-11-16 12:30:00,74.16,74.21,74.06,74.14,20419.167667066824,53.6955,53.7317,53.6231,53.681,20419.1677
2015-11-16 12:35:00,74.15,74.37,74.12,74.35,19599.83993597439,53.6882,53.8475,53.6665,53.8331,19599.8399
2015-11-16 12:40:00,74.35,74.43,74.24,74.31,40967.38695478191,53.8331,53.891,53.7534,53.8041,40967.387
2015-11-16 12:45:00,74.28,74.31,74.17,74.2,49472.78911564625,53.7824,53.8041,53.7027,53.7245,49472.7891
2015-11-16 12:50:00,74.2,74.2,74.07,74.09,29352.74109643857,53.7245,53.7245,53.6303,53.6448,29352.7411
2015-11-16 12:55:00,74.09,74.11,74.02,74.09,38518.40736294517,53.6448,53.6593,53.5941,53.6448,38518.4074
2015-11-16 13:00:00,74.1,74.3,74.08,74.15,65782.31292517006,53.652,53.7969,53.6376,53.6882,65782.3129
2015-11-16 13:05:00,74.16,74.27,74.16,74.21,48173.26930772309,53.6955,53.7751,53.6955,53.7317,48173.2693
2015-11-16 13:10:00,74.21,74.37,74.2,74.32,56459.583833533405,53.7317,53.8475,53.7245,53.8113,56459.5838
2015-11-16 13:15:00,74.33,74.46,74.32,74.44,22348.93957583033,53.8186,53.9127,53.8113,53.8982,22348.9396
2015-11-16 13:20:00,74.45,74.57,74.45,74.57,23221.28851540616,53.9055,53.9924,53.9055,53.9924,23221.2885
2015-11-16 13:25:00,74.57,74.58,74.51,74.53,42822.12885154061,53.9924,53.9996,53.9489,53.9634,42822.1289
2015-11-16 13:30:00,74.55,74.55,74.34,74.35,25367.146858743494,53.9779,53.9779,53.8258,53.8331,25367.1469
2015-11-16 13:35:00,74.34,74.38,74.27,74.27,21868.7474989996,53.8258,53.8548,53.7751,53.7751,21868.7475
2015-11-16 13:40:00,74.27,74.41,74.27,74.34,34594.837935174066,53.7751,53.8765,53.7751,53.8258,34594.8379
2015-11-16 13:45:00,74.33,74.4,74.31,74.37,22493.99759903961,53.8186,53.8693,53.8041,53.8475,22493.9976
2015-11-16 13:50:00,74.36,74.53,74.35,74.52,30363.14525810324,53.8403,53.9634,53.8331,53.9561,30363.1453
2015-11-16 13:55:00,74.53,74.53,74.38,74.46,22631.052420968383,53.9634,53.9634,53.8548,53.9127,22631.0524
2015-11-16 14:00:00,74.48,74.61,74.45,74.56,21678.671468587432,53.9272,54.0213,53.9055,53.9851,21678.6715
2015-11-16 14:05:00,74.53,74.61,74.5,74.53,22728.091236494594,53.9634,54.0213,53.9417,53.9634,22728.0912
2015-11-16 14:10:00,74.52,74.55,74.47,74.52,29625.85034013605,53.9561,53.9779,53.9199,53.9561,29625.8503
2015-11-16 14:15:00,74.52,74.58,74.48,74.56,25950.38015206082,53.9561,53.9996,53.9272,53.9851,25950.3802
2015-11-16 14:20:00,74.56,74.61,74.52,74.55,30230.092036814724,53.9851,54.0213,53.9561,53.9779,30230.092
2015-11-16 14:25:00,74.54,74.54,74.46,74.49,22749.09963985594,53.9706,53.9706,53.9127,53.9344,22749.0996
2015-11-16 14:30:00,74.48,74.65,74.48,74.63,30197.07883153261,53.9272,54.0503,53.9272,54.0358,30197.0788
2015-11-16 14:35:00,74.63,74.65,74.52,74.57,22628.051220488192,54.0358,54.0503,53.9561,53.9924,22628.0512
2015-11-16 14:40:00,74.57,74.6,74.53,74.56,27565.02601040416,53.9924,54.0141,53.9634,53.9851,27565.026
2015-11-16 14:45:00,74.55,74.56,74.42,74.46,56537.6150460184,53.9779,53.9851,53.8837,53.9127,56537.615
2015-11-16 14:50:00,74.46,74.49,74.34,74.42,38267.3069227691,53.9127,53.9344,53.8258,53.8837,38267.3069
2015-11-16 14:55:00,74.43,74.47,74.33,74.37,25603.241296518605,53.891,53.9199,53.8186,53.8475,25603.2413
2015-11-16 15:00:00,74.38,74.54,74.37,74.5,41870.748299319726,53.8548,53.9706,53.8475,53.9417,41870.7483
2015-11-16 15:05:00,74.51,74.59,74.44,74.58,33187.274909963984,53.9489,54.0068,53.8982,53.9996,33187.2749
2015-11-16 15:10:00,74.59,74.61,74.5,74.51,50604.24169667866,54.0068,54.0213,53.9417,53.9489,50604.2417
2015-11-16 15:15:00,74.5,74.62,74.49,74.57,57677.07082833133,53.9417,54.0286,53.9344,53.9924,57677.0708
2015-11-16 15:20:00,74.57,74.79,74.57,74.76,91134.4537815126,53.9924,54.1516,53.9924,54.1299,91134.4538
2015-11-16 15:25:00,74.76,74.93,74.76,74.85,96033.41336534612,54.1299,54.253,54.1299,54.1951,96033.4134
2015-11-16 15:30:00,74.85,74.99,74.81,74.92,90436.1744697879,54.1951,54.2965,54.1661,54.2458,90436.1745
2015-11-16 15:35:00,74.91,74.95,74.78,74.86,63233.29331732693,54.2385,54.2675,54.1444,54.2023,63233.2933
2015-11-16 15:40:00,74.86,74.89,74.73,74.83,98545.4181672669,54.2023,54.224,54.1082,54.1806,98545.4182
2015-11-16 15:45:00,74.83,74.86,74.75,74.76,119654.86194477788,54.1806,54.2023,54.1227,54.1299,119654.8619
2015-11-16 15:50:00,74.75,74.87,74.73,74.85,168914.5658263305,54.1227,54.2096,54.1082,54.1951,168914.5658
2015-11-16 15:55:00,74.84,74.96,74.81,74.95,212395.9583833533,54.1878,54.2747,54.1661,54.2675,212395.9584
2015-11-17 09:30:00,75.0,75.0,74.01,74.38,51393.55742296919,54.3037,54.3037,53.5869,53.8548,51393.5574
2015-11-17 09:35:00,74.25,74.45,73.95,74.06,26635.65426170468,53.7607,53.9055,53.5434,53.6231,26635.6543
2015-11-17 09:40:00,74.0,74.26,73.97,74.12,59627.85114045617,53.5796,53.7679,53.5579,53.6665,59627.8511
2015-11-17 09:45:00,74.11,74.35,74.1,74.18,44414.76590636254,53.6593,53.8331,53.652,53.71,44414.7659
2015-11-17 09:50:00,74.17,74.47,74.03,74.34,39777.91116446578,53.7027,53.9199,53.6014,53.8258,39777.9112
2015-11-17 09:55:00,74.37,74.71,74.35,74.71,35545.21808723489,53.8475,54.0937,53.8331,54.0937,35545.2181
2015-11-17 10:00:00,74.77,74.77,74.26,74.31,28303.32132853141,54.1372,54.1372,53.7679,53.8041,28303.3213
2015-11-17 10:05:00,74.29,74.43,74.12,74.39,54634.85394157663,53.7896,53.891,53.6665,53.862,54634.8539
2015-11-17 10:10:00,74.42,74.68,74.3,74.44,50398.15926370548,53.8837,54.072,53.7969,53.8982,50398.1593
2015-11-17 10:15:00,74.43,74.54,74.18,74.33,45843.33733493397,53.891,53.9706,53.71,53.8186,45843.3373
2015-11-17 10:20:00,74.32,74.35,74.09,74.13,26863.74549819928,53.8113,53.8331,53.6448,53.6738,26863.7455
2015-11-17 10:25:00,74.1,74.45,74.09,74.44,24058.62344937975,53.652,53.9055,53.6448,53.8982,24058.6234
2015-11-17 10:30:00,74.4,74.79,74.33,74.79,39459.78391356542,53.8693,54.1516,53.8186,54.1516,39459.7839
2015-11-17 10:35:00,74.77,75.05,74.75,75.05,48775.51020408163,54.1372,54.3399,54.1227,54.3399,48775.5102
2015-11-17 10:40:00,75.04,75.13,74.95,74.95,23769.507803121247,54.3327,54.3978,54.2675,54.2675,23769.5078
2015-11-17 10:45:00,74.94,75.07,74.93,75.06,43785.514205682266,54.2602,54.3544,54.253,54.3471,43785.5142
2015-11-17 10:50:00,75.05,75.08,74.81,74.81,23491.396558623448,54.3399,54.3616,54.1661,54.1661,23491.3966
2015-11-17 10:55:00,74.8,74.91,74.69,74.73,59712.885154061616,54.1589,54.2385,54.0792,54.1082,59712.8852
2015-11-17 11:00:00,74.72,74.85,74.7,74.74,19090.6362545018,54.101,54.1951,54.0865,54.1154,19090.6363
2015-11-17 11:05:00,74.76,74.79,74.65,74.77,22117.84713885554,54.1299,54.1516,54.0503,54.1372,22117.8471
2015-11-17 11:10:00,74.74,74.83,74.68,74.69,14324.729891956782,54.1154,54.1806,54.072,54.0792,14324.7299
2015-11-17 11:15:00,74.67,74.92,74.65,74.89,38066.22649059624,54.0648,54.2458,54.0503,54.224,38066.2265
2015-11-17 11:20:00,74.9,74.95,74.81,74.86,13437.37494997999,54.2313,54.2675,54.1661,54.2023,13437.3749
2015-11-17 11:25:00,74.88,74.91,74.76,74.84,17204.88195278111,54.2168,54.2385,54.1299,54.1878,17204.882
2015-11-17 11:30:00,74.81,74.96,74.77,74.92,29548.81952781112,54.1661,54.2747,54.1372,54.2458,29548.8195
2015-11-17 11:35:00,74.93,74.93,74.69,74.69,30695.278111244494,54.253,54.253,54.0792,54.0792,30695.2781
2015-11-17 11:40:00,74.7,74.83,74.59,74.6,39249.69987995198,54.0865,54.1806,54.0068,54.0141,39249.6999
2015-11-17 11:45:00,74.6,74.64,74.57,74.61,38834.533813525406,54.0141,54.043,53.9924,54.0213,38834.5338
2015-11-17 11:50:00,74.61,74.67,74.52,74.61,97139.85594237692,54.0213,54.0648,53.9561,54.0213,97139.8559
2015-11-17 11:55:00,74.61,74.63,74.52,74.58,66111.44457783112,54.0213,54.0358,53.9561,53.9996,66111.4446
2015-11-17 12:00:00,74.56,74.64,74.53,74.63,49827.93117246898,53.9851,54.043,53.9634,54.0358,49827.9312
2015-11-17 12:05:00,74.64,74.74,74.61,74.64,83839.53581432572,54.043,54.1154,54.0213,54.043,83839.5358
2015-11-17 12:10:00,74.67,74.78,74.67,74.7,30861.344537815123,54.0648,54.1444,54.0648,54.0865,30861.3445
2015-11-17 12:15:00,74.69,74.77,74.69,74.71,38062.22488995598,54.0792,54.1372,54.0792,54.0937,38062.2249
2015-11-17 12:20:00,74.7,74.72,74.62,74.64,20166.066426570625,54.0865,54.101,54.0286,54.043,20166.0664
2015-11-17 12:25:00,74.62,74.71,74.55,74.67,24932.973189275708,54.0286,54.0937,53.9779,54.0648,24932.9732
2015-11-17 12:30:00,74.66,74.72,74.64,74.68,17997.19887955182,54.0575,54.101,54.043,54.072,17997.1989
2015-11-17 12:35:00,74.69,74.71,74.47,74.51,22805.122048819525,54.0792,54.0937,53.9199,53.9489,22805.122
2015-11-17 12:40:00,74.49,74.53,74.37,74.5,32278.911564625847,53.9344,53.9634,53.8475,53.9417,32278.9116
2015-11-17 12:45:00,74.49,74.62,74.46,74.6,19322.72909163665,53.9344,54.0286,53.9127,54.0141,19322.7291
2015-11-17 12:50:00,74.62,74.7,74.51,74.51,31923.76950780312,54.0286,54.0865,53.9489,53.9489,31923.7695
2015-11-17 12:55:00,74.52,74.67,74.51,74.65,21575.63025210084,53.9561,54.0648,53.9489,54.0503,21575.6303
2015-11-17 13:00:00,74.69,74.79,74.64,74.74,21000.400160064022,54.0792,54.1516,54.043,54.1154,21000.4002
2015-11-17 13:05:00,74.75,74.79,74.54,74.56,47571.02841136454,54.1227,54.1516,53.9706,53.9851,47571.0284
2015-11-17 13:10:00,74.57,74.78,74.53,74.76,38314.32573029211,53.9924,54.1444,53.9634,54.1299,38314.3257
2015-11-17 13:15:00,74.76,74.77,74.59,74.59,18158.263305322125,54.1299,54.1372,54.0068,54.0068,18158.2633
2015-11-17 13:20:00,74.58,74.63,74.5,74.5,16570.628251300517,53.9996,54.0358,53.9417,53.9417,16570.6283
2015-11-17 13:25:00,74.49,74.54,74.44,74.45,25280.112044817924,53.9344,53.9706,53.8982,53.9055,25280.112
2015-11-17 13:30:00,74.44,74.54,74.38,74.52,44391.756702681065,53.8982,53.9706,53.8548,53.9561,44391.7567
2015-11-17 13:35:00,74.53,74.58,74.43,74.45,20261.104441776708,53.9634,53.9996,53.891,53.9055,20261.1044
2015-11-17 13:40:00,74.47,74.6,74.43,74.56,21300.52020808323,53.9199,54.0141,53.891,53.9851,21300.5202
2015-11-17 13:45:00,74.58,74.63,74.49,74.55,11519.607843137252,53.9996,54.0358,53.9344,53.9779,11519.6078
2015-11-17 13:50:00,74.5,74.56,74.47,74.54,14756.90276110444,53.9417,53.9851,53.9199,53.9706,14756.9028
2015-11-17 13:55:00,74.55,74.67,74.55,74.64,15005.00200080032,53.9779,54.0648,53.9779,54.043,15005.002
2015-11-17 14:00:00,74.64,74.71,74.62,74.67,16054.421768707482,54.043,54.0937,54.0286,54.0648,16054.4218
2015-11-17 14:05:00,74.65,74.85,74.64,74.81,21802.721088435374,54.0503,54.1951,54.043,54.1661,21802.7211
2015-11-17 14:10:00,74.83,74.92,74.82,74.89,12842.136854741895,54.1806,54.2458,54.1734,54.224,12842.1369
2015-11-17 14:15:00,74.9,74.9,74.79,74.79,16286.514605842334,54.2313,54.2313,54.1516,54.1516,16286.5146
2015-11-17 14:20:00,74.79,74.79,74.52,74.52,21703.68147258904,54.1516,54.1516,53.9561,53.9561,21703.6815
2015-11-17 14:25:00,74.52,74.52,74.38,74.4,17033.81352541016,53.9561,53.9561,53.8548,53.8693,17033.8135
2015-11-17 14:30:00,74.39,74.4,74.26,74.33,20417.16686674669,53.862,53.8693,53.7679,53.8186,20417.1669
2015-11-17 14:35:00,74.35,74.44,74.32,74.36,25368.14725890356,53.8331,53.8982,53.8113,53.8403,25368.1473
2015-11-17 14:40:00,74.37,74.41,74.12,74.15,41995.798319327725,53.8475,53.8765,53.6665,53.6882,41995.7983
2015-11-17 14:45:00,74.15,74.32,74.15,74.27,25481.1924769908,53.6882,53.8113,53.6882,53.7751,25481.1925
2015-11-17 14:50:00,74.29,74.38,74.24,74.3,23448.37935174069,53.7896,53.8548,53.7534,53.7969,23448.3794
2015-11-17 14:55:00,74.31,74.48,74.28,74.42,24153.66146458583,53.8041,53.9272,53.7824,53.8837,24153.6615
2015-11-17 15:00:00,74.43,74.43,74.26,74.26,26760.70428171268,53.891,53.891,53.7679,53.7679,26760.7043
2015-11-17 15:05:00,74.28,74.41,74.25,74.31,31431.572629051618,53.7824,53.8765,53.7607,53.8041,31431.5726
2015-11-17 15:10:00,74.29,74.35,74.1,74.24,41166.46658663465,53.7896,53.8331,53.652,53.7534,41166.4666
2015-11-17 15:15:00,74.24,74.31,74.13,74.17,32381.952781112443,53.7534,53.8041,53.6738,53.7027,32381.9528
2015-11-17 15:20:00,74.16,74.29,74.13,74.22,42433.97358943577,53.6955,53.7896,53.6738,53.7389,42433.9736
2015-11-17 15:25:00,74.22,74.29,74.15,74.29,36691.67667066826,53.7389,53.7896,53.6882,53.7896,36691.6767
2015-11-17 15:30:00,74.3,74.43,74.25,74.38,43535.41416566626,53.7969,53.891,53.7607,53.8548,43535.4142
2015-11-17 15:35:00,74.38,74.43,74.17,74.2,81887.75510204081,53.8548,53.891,53.7027,53.7245,81887.7551
2015-11-17 15:40:00,74.23,74.39,74.21,74.29,53138.25530212085,53.7462,53.862,53.7317,53.7896,53138.2553
2015-11-17 15:45:00,74.29,74.34,74.16,74.2,78023.20928371347,53.7896,53.8258,53.6955,53.7245,78023.2093
2015-11-17 15:50:00,74.22,74.37,74.22,74.31,77008.80352140855,53.7389,53.8475,53.7389,53.8041,77008.8035
2015-11-17 15:55:00,74.31,74.31,74.19,74.24,130373.14925970387,53.8041,53.8041,53.7172,53.7534,130373.1493
2015-11-18 09:30:00,74.58,75.22,74.4,75.22,59826.93077230892,53.9996,54.463,53.8693,54.463,59826.9308
2015-11-18 09:35:00,75.14,75.39,74.99,75.02,43514.40576230492,54.4051,54.5861,54.2965,54.3182,43514.4058
2015-11-18 09:40:00,75.04,75.09,74.82,75.0,56439.57583033213,54.3327,54.3689,54.1734,54.3037,56439.5758
2015-11-18 09:45:00,75.02,75.17,74.87,74.97,63577.43097238895,54.3182,54.4268,54.2096,54.282,63577.431
2015-11-18 09:50:00,74.97,75.33,74.88,75.27,47950.18007202881,54.282,54.5426,54.2168,54.4992,47950.1801
2015-11-18 09:55:00,75.26,75.27,74.99,75.14,42980.192076830725,54.4919,54.4992,54.2965,54.4051,42980.1921
2015-11-18 10:00:00,75.14,75.25,75.08,75.24,74912.96518607442,54.4051,54.4847,54.3616,54.4775,74912.9652
2015-11-18 10:05:00,75.22,75.31,75.12,75.18,48423.36934773909,54.463,54.5281,54.3906,54.434,48423.3693
2015-11-18 10:10:00,75.17,75.28,75.1,75.22,111753.70148059222,54.4268,54.5064,54.3761,54.463,111753.7015
2015-11-18 10:15:00,75.22,75.49,75.19,75.41,74730.89235694277,54.463,54.6585,54.4413,54.6006,74730.8924
2015-11-18 10:20:00,75.42,75.58,75.41,75.57,35483.19327731092,54.6078,54.7236,54.6006,54.7164,35483.1933
2015-11-18 10:25:00,75.59,75.59,75.29,75.3,21144.457783113245,54.7309,54.7309,54.5137,54.5209,21144.4578
2015-11-18 10:30:00,75.29,75.41,74.88,74.88,99830.93237294916,54.5137,54.6006,54.2168,54.2168,99830.9324
2015-11-18 10:35:00,74.9,74.98,74.79,74.9,27425.97038815526,54.2313,54.2892,54.1516,54.2313,27425.9704
2015-11-18 10:40:00,74.92,75.21,74.89,75.21,17322.929171668664,54.2458,54.4557,54.224,54.4557,17322.9292
2015-11-18 10:45:00,75.17,75.19,74.93,75.01,19546.818727490994,54.4268,54.4413,54.253,54.3109,19546.8187
2015-11-18 10:50:00,74.99,75.23,74.94,75.19,36680.67226890756,54.2965,54.4702,54.2602,54.4413,36680.6723
2015-11-18 10:55:00,75.17,75.31,75.14,75.26,19682.873149259703,54.4268,54.5281,54.4051,54.4919,19682.8731
2015-11-18 11:00:00,75.26,75.27,75.12,75.18,18371.348539415765,54.4919,54.4992,54.3906,54.434,18371.3485
2015-11-18 11:05:00,75.16,75.2,75.06,75.08,33114.24569827931,54.4195,54.4485,54.3471,54.3616,33114.2457
2015-11-18 11:10:00,75.1,75.1,74.92,75.02,19757.903161264505,54.3761,54.3761,54.2458,54.3182,19757.9032
2015-11-18 11:15:00,75.01,75.09,74.88,74.9,39082.63305322128,54.3109,54.3689,54.2168,54.2313,39082.6331
2015-11-18 11:20:00,74.9,75.02,74.89,74.95,29211.684673869546,54.2313,54.3182,54.224,54.2675,29211.6847
2015-11-18 11:25:00,74.95,74.98,74.72,74.92,30750.300120048018,54.2675,54.2892,54.101,54.2458,30750.3001
2015-11-18 11:30:00,74.92,74.93,74.84,74.86,30562.22488995597,54.2458,54.253,54.1878,54.2023,30562.2249
2015-11-18 11:35:00,74.86,74.92,74.79,74.81,54148.65946378551,54.2023,54.2458,54.1516,54.1661,54148.6595
2015-11-18 11:40:00,74.8,75.01,74.74,74.93,57485.994397759096,54.1589,54.3109,54.1154,54.253,57485.9944
2015-11-18 11:45:00,74.95,74.99,74.86,74.86,11167.466986794716,54.2675,54.2965,54.2023,54.2023,11167.467
2015-11-18 11:50:00,74.83,74.89,74.66,74.67,32438.97559023609,54.1806,54.224,54.0575,54.0648,32438.9756
2015-11-18 11:55:00,74.66,74.67,74.43,74.56,46568.627450980384,54.0575,54.0648,53.891,53.9851,46568.6275
2015-11-18 12:00:00,74.57,74.69,74.53,74.65,23074.22969187675,53.9924,54.0792,53.9634,54.0503,23074.2297
2015-11-18 12:05:00,74.61,74.64,74.3,74.3,40426.17046818727,54.0213,54.043,53.7969,53.7969,40426.1705
2015-11-18 12:10:00,74.29,74.46,74.28,74.46,20852.34093637455,53.7896,53.9127,53.7824,53.9127,20852.3409
2015-11-18 12:15:00,74.46,74.67,74.45,74.67,26778.71148459384,53.9127,54.0648,53.9055,54.0648,26778.7115
2015-11-18 12:20:00,74.64,74.79,74.54,74.56,13140.256102440975,54.043,54.1516,53.9706,53.9851,13140.2561
2015-11-18 12:25:00,74.54,74.6,74.48,74.52,6463.585434173669,53.9706,54.0141,53.9272,53.9561,6463.5854
2015-11-18 12:30:00,74.54,74.59,74.42,74.43,26620.64825930372,53.9706,54.0068,53.8837,53.891,26620.6483
2015-11-18 12:35:00,74.43,74.55,74.41,74.48,24576.83073229292,53.891,53.9779,53.8765,53.9272,24576.8307
2015-11-18 12:40:00,74.5,74.52,74.38,74.39,46410.56422569027,53.9417,53.9561,53.8548,53.862,46410.5642
2015-11-18 12:45:00,74.4,74.47,74.37,74.39,10176.070428171268,53.8693,53.9199,53.8475,53.862,10176.0704
2015-11-18 12:50:00,74.4,74.44,74.36,74.42,22066.826730692275,53.8693,53.8982,53.8403,53.8837,22066.8267
2015-11-18 12:55:00,74.43,74.55,74.41,74.52,29278.71148459384,53.891,53.9779,53.8765,53.9561,29278.7115
2015-11-18 13:00:00,74.51,74.69,74.51,74.69,24374.74989995998,53.9489,54.0792,53.9489,54.0792,24374.7499
2015-11-18 13:05:00,74.67,74.81,74.67,74.81,13616.44657863145,54.0648,54.1661,54.0648,54.1661,13616.4466
2015-11-18 13:10:00,74.78,74.94,74.76,74.87,30077.030812324927,54.1444,54.2602,54.1299,54.2096,30077.0308
2015-11-18 13:15:00,74.87,74.89,74.75,74.8,23769.507803121247,54.2096,54.224,54.1227,54.1589,23769.5078
2015-11-18 13:20:00,74.83,74.86,74.75,74.77,15496.198479391756,54.1806,54.2023,54.1227,54.1372,15496.1985
2015-11-18 13:25:00,74.75,74.82,74.7,74.71,10752.300920368149,54.1227,54.1734,54.0865,54.0937,10752.3009
2015-11-18 13:30:00,74.72,74.73,74.55,74.55,15547.21888755502,54.101,54.1082,53.9779,53.9779,15547.2189
2015-11-18 13:35:00,74.55,74.76,74.52,74.72,15823.329331732692,53.9779,54.1299,53.9561,54.101,15823.3293
2015-11-18 13:40:00,74.7,74.82,74.66,74.82,13461.384553821526,54.0865,54.1734,54.0575,54.1734,13461.3846
2015-11-18 13:45:00,74.79,74.83,74.71,74.8,44800.92036814726,54.1516,54.1806,54.0937,54.1589,44800.9204
2015-11-18 13:50:00,74.83,74.84,74.66,74.72,48264.30572228891,54.1806,54.1878,54.0575,54.101,48264.3057
2015-11-18 13:55:00,74.7,74.72,74.63,74.67,13699.479791916763,54.0865,54.101,54.0358,54.0648,13699.4798
2015-11-18 14:00:00,74.65,74.85,74.63,74.67,30959.383753501395,54.0503,54.1951,54.0358,54.0648,30959.3838
2015-11-18 14:05:00,74.72,75.02,74.68,74.99,29247.69907963185,54.101,54.3182,54.072,54.2965,29247.6991
2015-11-18 14:10:00,75.02,75.27,75.02,75.2,20790.31612645058,54.3182,54.4992,54.3182,54.4485,20790.3161
2015-11-18 14:15:00,75.16,75.18,75.06,75.09,8814.525810324129,54.4195,54.434,54.3471,54.3689,8814.5258
2015-11-18 14:20:00,75.07,75.11,74.98,75.03,13591.43657462985,54.3544,54.3833,54.2892,54.3254,13591.4366
2015-11-18 14:25:00,75.04,75.05,74.96,75.03,11018.407362945178,54.3327,54.3399,54.2747,54.3254,11018.4074
2015-11-18 14:30:00,75.04,75.06,74.9,74.99,50574.229691876746,54.3327,54.3471,54.2313,54.2965,50574.2297
2015-11-18 14:35:00,75.0,75.01,74.9,74.93,18788.515406162463,54.3037,54.3109,54.2313,54.253,18788.5154
2015-11-18 14:40:00,74.95,75.1,74.94,75.07,22920.16806722689,54.2675,54.3761,54.2602,54.3544,22920.1681
2015-11-18 14:45:00,75.08,75.11,75.02,75.06,23269.30772308924,54.3616,54.3833,54.3182,54.3471,23269.3077
2015-11-18 14:50:00,75.04,75.19,75.03,75.18,23671.46858743497,54.3327,54.4413,54.3254,54.434,23671.4686
2015-11-18 14:55:00,75.16,75.3,75.14,75.27,22165.866346538613,54.4195,54.5209,54.4051,54.4992,22165.8663
2015-11-18 15:00:00,75.28,75.3,75.17,75.22,48017.2068827531,54.5064,54.5209,54.4268,54.463,48017.2069
2015-11-18 15:05:00,75.22,75.37,75.19,75.33,50220.08803521408,54.463,54.5716,54.4413,54.5426,50220.088
2015-11-18 15:10:00,75.33,75.45,75.3,75.45,38680.472188875545,54.5426,54.6295,54.5209,54.6295,38680.4722
2015-11-18 15:15:00,75.45,75.52,75.33,75.38,38822.52901160464,54.6295,54.6802,54.5426,54.5788,38822.529
2015-11-18 15:20:00,75.36,75.45,75.34,75.36,22339.935974389755,54.5643,54.6295,54.5499,54.5643,22339.936
2015-11-18 15:25:00,75.37,75.49,75.37,75.44,32505.00200080032,54.5716,54.6585,54.5716,54.6223,32505.002
2015-11-18 15:30:00,75.43,75.53,75.4,75.51,39701.88075230092,54.615,54.6874,54.5933,54.673,39701.8808
2015-11-18 15:35:00,75.52,75.58,75.47,75.55,57468.98759503801,54.6802,54.7236,54.644,54.7019,57468.9876
2015-11-18 15:40:00,75.52,75.63,75.51,75.57,65177.07082833133,54.6802,54.7598,54.673,54.7164,65177.0708
2015-11-18 15:45:00,75.58,75.71,75.57,75.71,78079.23169267706,54.7236,54.8178,54.7164,54.8178,78079.2317
2015-11-18 15:50:00,75.7,75.82,75.66,75.81,136362.5450180072,54.8105,54.8974,54.7816,54.8902,136362.545
2015-11-18 15:55:00,75.82,75.87,75.74,75.76,186802.72108843536,54.8974,54.9336,54.8395,54.854,186802.7211
2015-11-19 09:30:00,75.29,75.85,75.17,75.65,82444.97799119647,54.5137,54.9191,54.4268,54.7743,82444.978
2015-11-19 09:35:00,75.78,75.97,75.45,75.69,59998.99959983993,54.8685,55.006,54.6295,54.8033,59998.9996
2015-11-19 09:40:00,75.73,75.73,75.41,75.61,32734.09363745498,54.8322,54.8322,54.6006,54.7454,32734.0936
2015-11-19 09:45:00,75.67,75.96,75.65,75.92,29238.695478191272,54.7888,54.9988,54.7743,54.9698,29238.6955
2015-11-19 09:50:00,75.93,76.29,75.93,76.08,99865.9463785514,54.9771,55.2377,54.9771,55.0857,99865.9464
2015-11-19 09:55:00,76.08,76.35,75.86,76.31,97353.94157663063,55.0857,55.2812,54.9264,55.2522,97353.9416
2015-11-19 10:00:00,76.29,76.29,75.92,76.08,57746.09843937575,55.2377,55.2377,54.9698,55.0857,57746.0984
2015-11-19 10:05:00,76.1,76.14,75.8,75.89,47982.19287715085,55.1001,55.1291,54.8829,54.9481,47982.1929
2015-11-19 10:10:00,75.88,76.0,75.71,75.72,43333.33333333333,54.9409,55.0277,54.8178,54.825,43333.3333
2015-11-19 10:15:00,75.68,75.7,75.44,75.47,37234.89395758303,54.796,54.8105,54.6223,54.644,37234.894
2015-11-19 10:20:00,75.53,75.58,75.37,75.41,42081.83273309323,54.6874,54.7236,54.5716,54.6006,42081.8327
2015-11-19 10:25:00,75.42,75.48,75.38,75.48,28847.53901560624,54.6078,54.6512,54.5788,54.6512,28847.539
2015-11-19 10:30:00,75.41,75.6,75.36,75.38,56882.75310124049,54.6006,54.7381,54.5643,54.5788,56882.7531
2015-11-19 10:35:00,75.37,75.62,75.32,75.52,30119.04761904761,54.5716,54.7526,54.5354,54.6802,30119.0476
2015-11-19 10:40:00,75.5,75.57,75.4,75.52,18983.593437374948,54.6657,54.7164,54.5933,54.6802,18983.5934
2015-11-19 10:45:00,75.49,75.49,75.34,75.42,12332.933173269306,54.6585,54.6585,54.5499,54.6078,12332.9332
2015-11-19 10:50:00,75.44,75.44,75.19,75.19,21123.4493797519,54.6223,54.6223,54.4413,54.4413,21123.4494
2015-11-19 10:55:00,75.19,75.34,75.17,75.29,68091.23649459783,54.4413,54.5499,54.4268,54.5137,68091.2365
2015-11-19 11:00:00,75.3,75.31,75.14,75.24,29352.74109643857,54.5209,54.5281,54.4051,54.4775,29352.7411
2015-11-19 11:05:00,75.23,75.4,75.23,75.38,45702.28091236494,54.4702,54.5933,54.4702,54.5788,45702.2809
2015-11-19 11:10:00,75.38,75.45,75.19,75.3,21761.704681872747,54.5788,54.6295,54.4413,54.5209,21761.7047
2015-11-19 11:15:00,75.31,75.33,75.19,75.24,21700.68027210884,54.5281,54.5426,54.4413,54.4775,21700.6803
2015-11-19 11:20:00,75.22,75.37,75.19,75.36,69671.86874749899,54.463,54.5716,54.4413,54.5643,69671.8687
2015-11-19 11:25:00,75.35,75.42,75.23,75.38,80583.23329331732,54.5571,54.6078,54.4702,54.5788,80583.2333
2015-11-19 11:30:00,75.37,75.39,75.24,75.31,30396.15846338535,54.5716,54.5861,54.4775,54.5281,30396.1585
2015-11-19 11:35:00,75.31,75.41,75.25,75.36,38582.43297318927,54.5281,54.6006,54.4847,54.5643,38582.433
2015-11-19 11:40:00,75.36,75.5,75.34,75.44,35511.20448179272,54.5643,54.6657,54.5499,54.6223,35511.2045
2015-11-19 11:45:00,75.46,75.46,75.34,75.34,30099.039615846334,54.6368,54.6368,54.5499,54.5499,30099.0396
2015-11-19 11:50:00,75.34,75.35,75.18,75.19,75736.29451780711,54.5499,54.5571,54.434,54.4413,75736.2945
2015-11-19 11:55:00,75.18,75.23,75.11,75.11,68655.46218487395,54.434,54.4702,54.3833,54.3833,68655.4622
2015-11-19 12:00:00,75.13,75.22,75.08,75.15,27053.821528611443,54.3978,54.463,54.3616,54.4123,27053.8215
2015-11-19 12:05:00,75.16,75.16,74.94,74.96,15075.0300120048,54.4195,54.4195,54.2602,54.2747,15075.03
2015-11-19 12:10:00,74.95,75.0,74.9,74.99,16408.563425370146,54.2675,54.3037,54.2313,54.2965,16408.5634
2015-11-19 12:15:00,74.99,75.03,74.86,74.88,13505.402160864343,54.2965,54.3254,54.2023,54.2168,13505.4022
2015-11-19 12:20:00,74.88,74.97,74.81,74.82,24445.778311324528,54.2168,54.282,54.1661,54.1734,24445.7783
2015-11-19 12:25:00,74.82,74.89,74.78,74.85,25619.247699079628,54.1734,54.224,54.1444,54.1951,25619.2477
2015-11-19 12:30:00,74.86,74.94,74.83,74.91,25513.20528211284,54.2023,54.2602,54.1806,54.2385,25513.2053
2015-11-19 12:35:00,74.94,75.15,74.92,75.13,32518.00720288115,54.2602,54.4123,54.2458,54.3978,32518.0072
2015-11-19 12:40:00,75.11,75.2,75.08,75.13,86338.53541416566,54.3833,54.4485,54.3616,54.3978,86338.5354
2015-11-19 12:45:00,75.14,75.27,75.09,75.24,75812.32492997198,54.4051,54.4992,54.3689,54.4775,75812.3249
2015-11-19 12:50:00,75.23,75.25,75.13,75.19,21437.575030012,54.4702,54.4847,54.3978,54.4413,21437.575
2015-11-19 12:55:00,75.19,75.41,75.18,75.36,17207.883153261304,54.4413,54.6006,54.434,54.5643,17207.8832
2015-11-19 13:00:00,75.36,75.41,75.32,75.32,29857.943177270907,54.5643,54.6006,54.5354,54.5354,29857.9432
2015-11-19 13:05:00,75.32,75.4,75.23,75.27,19776.91076430572,54.5354,54.5933,54.4702,54.4992,19776.9108
2015-11-19 13:10:00,75.28,75.32,75.22,75.28,13364.345738295317,54.5064,54.5354,54.463,54.5064,13364.3457
2015-11-19 13:15:00,75.29,75.32,75.26,75.28,23236.29451780712,54.5137,54.5354,54.4919,54.5064,23236.2945
2015-11-19 13:20:00,75.28,75.29,75.21,75.25,19463.78551420568,54.5064,54.5137,54.4557,54.4847,19463.7855
2015-11-19 13:25:00,75.25,75.25,75.13,75.21,21701.680672268903,54.4847,54.4847,54.3978,54.4557,21701.6807
2015-11-19 13:30:00,75.2,75.21,75.11,75.14,11733.693477390954,54.4485,54.4557,54.3833,54.4051,11733.6935
2015-11-19 13:35:00,75.14,75.25,75.09,75.23,18882.55302120848,54.4051,54.4847,54.3689,54.4702,18882.553
2015-11-19 13:40:00,75.22,75.28,75.15,75.25,32603.041216486592,54.463,54.5064,54.4123,54.4847,32603.0412
2015-11-19 13:45:00,75.26,75.33,75.24,75.3,18340.33613445378,54.4919,54.5426,54.4775,54.5209,18340.3361
2015-11-19 13:50:00,75.32,75.47,75.29,75.47,28386.354541816723,54.5354,54.644,54.5137,54.644,28386.3545
2015-11-19 13:55:00,75.47,75.58,75.43,75.47,29353.741496598635,54.644,54.7236,54.615,54.644,29353.7415
2015-11-19 14:00:00,75.47,75.52,75.4,75.42,27406.962785114043,54.644,54.6802,54.5933,54.6078,27406.9628
2015-11-19 14:05:00,75.41,75.45,75.3,75.3,17894.157663065223,54.6006,54.6295,54.5209,54.5209,17894.1577
2015-11-19 14:10:00,75.31,75.33,75.19,75.21,13088.235294117643,54.5281,54.5426,54.4413,54.4557,13088.2353
2015-11-19 14:15:00,75.21,75.26,75.12,75.12,23588.435374149656,54.4557,54.4919,54.3906,54.3906,23588.4354
2015-11-19 14:20:00,75.12,75.16,75.09,75.11,19257.70308123249,54.3906,54.4195,54.3689,54.3833,19257.7031
2015-11-19 14:25:00,75.12,75.24,75.1,75.24,15084.033613445376,54.3906,54.4775,54.3761,54.4775,15084.0336
2015-11-19 14:30:00,75.24,75.29,75.21,75.26,19806.92276910764,54.4775,54.5137,54.4557,54.4919,19806.9228
2015-11-19 14:35:00,75.27,75.28,75.2,75.26,39875.950380152055,54.4992,54.5064,54.4485,54.4919,39875.9504
2015-11-19 14:40:00,75.26,75.31,75.25,75.3,29397.75910364145,54.4919,54.5281,54.4847,54.5209,29397.7591
2015-11-19 14:45:00,75.3,75.31,75.27,75.29,52036.81472589035,54.5209,54.5281,54.4992,54.5137,52036.8147
2015-11-19 14:50:00,75.28,75.36,75.27,75.29,53372.34893957582,54.5064,54.5643,54.4992,54.5137,53372.3489
2015-11-19 14:55:00,75.3,75.4,75.29,75.39,33807.52300920368,54.5209,54.5933,54.5137,54.5861,33807.523
2015-11-19 15:00:00,75.38,75.41,75.31,75.31,40123.04921968787,54.5788,54.6006,54.5281,54.5281,40123.0492
2015-11-19 15:05:00,75.31,75.36,75.28,75.31,20950.38015206082,54.5281,54.5643,54.5064,54.5281,20950.3802
2015-11-19 15:10:00,75.3,75.32,75.25,75.26,28828.531412565026,54.5209,54.5354,54.4847,54.4919,28828.5314
2015-11-19 15:15:00,75.28,75.28,75.19,75.19,20708.28331332533,54.5064,54.5064,54.4413,54.4413,20708.2833
2015-11-19 15:20:00,75.2,75.27,75.18,75.24,30984.393757503,54.4485,54.4992,54.434,54.4775,30984.3938
2015-11-19 15:25:00,75.25,75.28,75.18,75.2,27130.852340936373,54.4847,54.5064,54.434,54.4485,27130.8523
2015-11-19 15:30:00,75.21,75.24,75.15,75.15,38932.57302921168,54.4557,54.4775,54.4123,54.4123,38932.573
2015-11-19 15:35:00,75.15,75.26,75.13,75.13,98404.36174469788,54.4123,54.4919,54.3978,54.3978,98404.3617
2015-11-19 15:40:00,75.12,75.13,75.07,75.1,47362.945178071226,54.3906,54.3978,54.3544,54.3761,47362.9452
2015-11-19 15:45:00,75.11,75.25,75.09,75.21,67167.86714685874,54.3833,54.4847,54.3689,54.4557,67167.8671
2015-11-19 15:50:00,75.21,75.24,75.16,75.24,75084.03361344537,54.4557,54.4775,54.4195,54.4775,75084.0336
2015-11-19 15:55:00,75.23,75.31,75.22,75.25,165189.07563025207,54.4702,54.5281,54.463,54.4847,165189.0756
2015-11-20 09:30:00,75.22,75.47,75.02,75.24,229379.75190076028,54.463,54.644,54.3182,54.4775,229379.7519
2015-11-20 09:35:00,75.24,75.35,75.08,75.33,20627.25090036014,54.4775,54.5571,54.3616,54.5426,20627.2509
2015-11-20 09:40:00,75.31,75.47,75.18,75.45,34320.728291316525,54.5281,54.644,54.434,54.6295,34320.7283
2015-11-20 09:45:00,75.43,75.55,75.38,75.45,22862.14485794317,54.615,54.7019,54.5788,54.6295,22862.1449
2015-11-20 09:50:00,75.46,75.53,75.17,75.17,19512.805122048816,54.6368,54.6874,54.4268,54.4268,19512.8051
2015-11-20 09:55:00,75.18,75.19,74.89,74.93,43434.3737494998,54.434,54.4413,54.224,54.253,43434.3737
2015-11-20 10:00:00,74.92,75.02,74.78,74.87,68983.59343737495,54.2458,54.3182,54.1444,54.2096,68983.5934
2015-11-20 10:05:00,74.84,74.97,74.66,74.66,42127.85114045618,54.1878,54.282,54.0575,54.0575,42127.8511
2015-11-20 10:10:00,74.67,74.91,74.63,74.88,36777.71108443377,54.0648,54.2385,54.0358,54.2168,36777.7111
2015-11-20 10:15:00,74.87,74.87,74.75,74.78,29301.720688275305,54.2096,54.2096,54.1227,54.1444,29301.7207
2015-11-20 10:20:00,74.78,74.8,74.63,74.69,24869.947979191675,54.1444,54.1589,54.0358,54.0792,24869.948
2015-11-20 10:25:00,74.68,74.69,74.52,74.59,28164.26570628251,54.072,54.0792,53.9561,54.0068,28164.2657
2015-11-20 10:30:00,74.6,74.64,74.38,74.43,39595.83833533413,54.0141,54.043,53.8548,53.891,39595.8383
2015-11-20 10:35:00,74.43,74.52,74.35,74.5,24228.69147659064,53.891,53.9561,53.8331,53.9417,24228.6915
2015-11-20 10:40:00,74.49,74.49,74.35,74.37,21350.540216086432,53.9344,53.9344,53.8331,53.8475,21350.5402
2015-11-20 10:45:00,74.37,74.43,74.34,74.35,23706.482593037214,53.8475,53.891,53.8258,53.8331,23706.4826
2015-11-20 10:50:00,74.36,74.46,74.33,74.38,44432.773109243695,53.8403,53.9127,53.8186,53.8548,44432.7731
2015-11-20 10:55:00,74.36,74.4,74.26,74.26,34116.64665866346,53.8403,53.8693,53.7679,53.7679,34116.6467
2015-11-20 11:00:00,74.27,74.36,74.23,74.35,28508.40336134453,53.7751,53.8403,53.7462,53.8331,28508.4034
2015-11-20 11:05:00,74.35,74.54,74.32,74.51,46644.65786314525,53.8331,53.9706,53.8113,53.9489,46644.6579
2015-11-20 11:10:00,74.5,74.53,74.37,74.38,28665.466186474587,53.9417,53.9634,53.8475,53.8548,28665.4662
2015-11-20 11:15:00,74.38,74.53,74.31,74.53,26407.56302521008,53.8548,53.9634,53.8041,53.9634,26407.563
2015-11-20 11:20:00,74.54,74.54,74.41,74.51,36974.78991596638,53.9706,53.9706,53.8765,53.9489,36974.7899
2015-11-20 11:25:00,74.5,74.59,74.5,74.52,32586.0344137655,53.9417,54.0068,53.9417,53.9561,32586.0344
2015-11-20 11:30:00,74.53,74.61,74.46,74.6,23589.43577430972,53.9634,54.0213,53.9127,54.0141,23589.4358
2015-11-20 11:35:00,74.6,74.62,74.56,74.58,12815.126050420167,54.0141,54.0286,53.9851,53.9996,12815.1261
2015-11-20 11:40:00,74.6,74.68,74.6,74.65,32768.10724289715,54.0141,54.072,54.0141,54.0503,32768.1072
2015-11-20 11:45:00,74.66,74.73,74.65,74.68,19949.979991996795,54.0575,54.1082,54.0503,54.072,19949.98
2015-11-20 11:50:00,74.69,74.75,74.6,74.61,25116.046418567425,54.0792,54.1227,54.0141,54.0213,25116.0464
2015-11-20 11:55:00,74.62,74.64,74.54,74.59,42472.98919567827,54.0286,54.043,53.9706,54.0068,42472.9892
2015-11-20 12:00:00,74.58,74.59,74.3,74.31,37454.98199279711,53.9996,54.0068,53.7969,53.8041,37454.982
2015-11-20 12:05:00,74.29,74.3,74.21,74.3,24324.72989195678,53.7896,53.7969,53.7317,53.7969,24324.7299
2015-11-20 12:10:00,74.3,74.33,74.16,74.2,32694.077631052416,53.7969,53.8186,53.6955,53.7245,32694.0776
2015-11-20 12:15:00,74.17,74.43,74.14,74.43,22340.936374549816,53.7027,53.891,53.681,53.891,22340.9364
2015-11-20 12:20:00,74.46,74.51,74.29,74.31,22927.170868347337,53.9127,53.9489,53.7896,53.8041,22927.1709
2015-11-20 12:25:00,74.31,74.34,74.23,74.27,13335.33413365346,53.8041,53.8258,53.7462,53.7751,13335.3341
2015-11-20 12:30:00,74.3,74.48,74.27,74.45,23371.348539415765,53.7969,53.9272,53.7751,53.9055,23371.3485
2015-11-20 12:35:00,74.46,74.71,74.44,74.58,23872.54901960784,53.9127,54.0937,53.8982,53.9996,23872.549
2015-11-20 12:40:00,74.58,74.82,74.58,74.72,24944.97799119648,53.9996,54.1734,53.9996,54.101,24944.978
2015-11-20 12:45:00,74.74,74.81,74.66,74.71,16267.507002801118,54.1154,54.1661,54.0575,54.0937,16267.507
2015-11-20 12:50:00,74.71,74.76,74.59,74.6,15795.3181272509,54.0937,54.1299,54.0068,54.0141,15795.3181
2015-11-20 12:55:00,74.62,74.64,74.43,74.47,14710.884353741494,54.0286,54.043,53.891,53.9199,14710.8844
2015-11-20 13:00:00,74.49,74.8,74.49,74.7,42507.00280112044,53.9344,54.1589,53.9344,54.0865,42507.0028
2015-11-20 13:05:00,74.67,74.77,74.67,74.74,12788.115246098438,54.0648,54.1372,54.0648,54.1154,12788.1152
2015-11-20 13:10:00,74.75,74.82,74.61,74.63,17331.93277310924,54.1227,54.1734,54.0213,54.0358,17331.9328
2015-11-20 13:15:00,74.64,74.69,74.59,74.62,8721.488595438173,54.043,54.0792,54.0068,54.0286,8721.4886
2015-11-20 13:20:00,74.62,74.76,74.62,74.74,10967.386954781912,54.0286,54.1299,54.0286,54.1154,10967.387
2015-11-20 13:25:00,74.75,74.79,74.7,74.75,19449.779911964783,54.1227,54.1516,54.0865,54.1227,19449.7799
2015-11-20 13:30:00,74.75,74.75,74.48,74.48,23010.20408163265,54.1227,54.1227,53.9272,53.9272,23010.2041
2015-11-20 13:35:00,74.47,74.52,74.41,74.45,20423.16926770708,53.9199,53.9561,53.8765,53.9055,20423.1693
2015-11-20 13:40:00,74.44,74.48,74.39,74.44,19068.62745098039,53.8982,53.9272,53.862,53.8982,19068.6275
2015-11-20 13:45:00,74.43,74.51,74.43,74.45,11554.621848739494,53.891,53.9489,53.891,53.9055,11554.6218
2015-11-20 13:50:00,74.44,74.49,74.42,74.48,24467.78711484593,53.8982,53.9344,53.8837,53.9272,24467.7871
2015-11-20 13:55:00,74.47,74.47,74.34,74.37,13655.462184873948,53.9199,53.9199,53.8258,53.8475,13655.4622
2015-11-20 14:00:00,74.35,74.38,74.29,74.29,16716.686674669865,53.8331,53.8548,53.7896,53.7896,16716.6867
2015-11-20 14:05:00,74.28,74.29,74.24,74.28,31732.693077230888,53.7824,53.7896,53.7534,53.7824,31732.6931
2015-11-20 14:10:00,74.28,74.29,74.22,74.23,34075.63025210084,53.7824,53.7896,53.7389,53.7462,34075.6303
2015-11-20 14:15:00,74.23,74.26,74.18,74.21,40057.02280912364,53.7462,53.7679,53.71,53.7317,40057.0228
2015-11-20 14:20:00,74.22,74.22,74.01,74.02,50674.26970788315,53.7389,53.7389,53.5869,53.5941,50674.2697
2015-11-20 14:25:00,74.0,74.09,73.96,74.09,27015.80632252901,53.5796,53.6448,53.5507,53.6448,27015.8063
2015-11-20 14:30:00,74.08,74.17,74.05,74.14,12313.92557022809,53.6376,53.7027,53.6158,53.681,12313.9256
2015-11-20 14:35:00,74.12,74.24,74.1,74.14,24630.852340936373,53.6665,53.7534,53.652,53.681,24630.8523
2015-11-20 14:40:00,74.14,74.17,74.11,74.12,12924.169667867143,53.681,53.7027,53.6593,53.6665,12924.1697
2015-11-20 14:45:00,74.12,74.15,74.07,74.12,23828.531412565026,53.6665,53.6882,53.6303,53.6665,23828.5314
2015-11-20 14:50:00,74.11,74.23,74.1,74.21,23317.326930772306,53.6593,53.7462,53.652,53.7317,23317.3269
2015-11-20 14:55:00,74.21,74.21,74.1,74.12,27423.96958783513,53.7317,53.7317,53.652,53.6665,27423.9696
2015-11-20 15:00:00,74.11,74.15,73.93,73.95,31352.54101640656,53.6593,53.6882,53.529,53.5434,31352.541
2015-11-20 15:05:00,73.95,74.09,73.93,74.03,28908.563425370143,53.5434,53.6448,53.529,53.6014,28908.5634
2015-11-20 15:10:00,74.07,74.19,74.04,74.13,29592.837134853937,53.6303,53.7172,53.6086,53.6738,29592.8371
2015-11-20 15:15:00,74.13,74.19,74.09,74.12,20264.1056422569,53.6738,53.7172,53.6448,53.6665,20264.1056
2015-11-20 15:20:00,74.11,74.11,73.97,74.09,23061.22448979592,53.6593,53.6593,53.5579,53.6448,23061.2245
2015-11-20 15:25:00,74.09,74.12,74.05,74.08,30394.157663065223,53.6448,53.6665,53.6158,53.6376,30394.1577
2015-11-20 15:30:00,74.08,74.18,74.07,74.11,29160.66426570628,53.6376,53.71,53.6303,53.6593,29160.6643
2015-11-20 15:35:00,74.12,74.14,74.07,74.09,34434.773909563824,53.6665,53.681,53.6303,53.6448,34434.7739
2015-11-20 15:40:00,74.09,74.13,74.07,74.11,37536.014405762304,53.6448,53.6738,53.6303,53.6593,37536.0144
2015-11-20 15:45:00,74.12,74.13,74.05,74.11,70845.33813525409,53.6665,53.6738,53.6158,53.6593,70845.3381
2015-11-20 15:50:00,74.12,74.14,74.07,74.07,64777.91116446578,53.6665,53.681,53.6303,53.6303,64777.9112
2015-11-20 15:55:00,74.08,74.08,73.95,74.04,191132.45298119244,53.6376,53.6376,53.5434,53.6086,191132.453
2015-11-23 09:30:00,73.96,74.04,73.56,73.74,56921.76870748299,53.5507,53.6086,53.2611,53.3914,56921.7687
2015-11-23 09:35:00,73.69,74.26,73.61,73.83,25235.094037615043,53.3552,53.7679,53.2973,53.4566,25235.094
2015-11-23 09:40:00,73.84,74.14,73.83,74.01,19217.68707482993,53.4638,53.681,53.4566,53.5869,19217.6871
2015-11-23 09:45:00,74.02,74.25,74.01,74.2,35992.39695878351,53.5941,53.7607,53.5869,53.7245,35992.397
2015-11-23 09:50:00,74.18,74.26,74.02,74.04,53012.20488195278,53.71,53.7679,53.5941,53.6086,53012.2049
2015-11-23 09:55:00,74.0,74.15,73.95,74.1,34929.971988795514,53.5796,53.6882,53.5434,53.652,34929.972
2015-11-23 10:00:00,74.12,74.12,73.84,73.84,59385.754301720684,53.6665,53.6665,53.4638,53.4638,59385.7543
2015-11-23 10:05:00,73.85,74.1,73.85,74.06,36686.67466986794,53.471,53.652,53.471,53.6231,36686.6747
2015-11-23 10:10:00,74.03,74.28,74.02,74.19,25877.35094037615,53.6014,53.7824,53.5941,53.7172,25877.3509
2015-11-23 10:15:00,74.21,74.53,74.19,74.52,46653.66146458583,53.7317,53.9634,53.7172,53.9561,46653.6615
2015-11-23 10:20:00,74.5,74.55,74.3,74.55,98910.56422569026,53.9417,53.9779,53.7969,53.9779,98910.5642
2015-11-23 10:25:00,74.56,74.6,74.41,74.53,40926.37054821928,53.9851,54.0141,53.8765,53.9634,40926.3705
2015-11-23 10:30:00,74.55,74.67,74.49,74.49,53313.32533013205,53.9779,54.0648,53.9344,53.9344,53313.3253
2015-11-23 10:35:00,74.47,74.53,74.36,74.37,22303.921568627447,53.9199,53.9634,53.8403,53.8475,22303.9216
2015-11-23 10:40:00,74.37,74.46,74.22,74.42,28301.320528211283,53.8475,53.9127,53.7389,53.8837,28301.3205
2015-11-23 10:45:00,74.44,74.5,74.34,74.49,18583.433373349337,53.8982,53.9417,53.8258,53.9344,18583.4334
2015-11-23 10:50:00,74.49,74.51,74.43,74.47,22429.971988795514,53.9344,53.9489,53.891,53.9199,22429.972
2015-11-23 10:55:00,74.47,74.49,74.41,74.44,13988.595438175267,53.9199,53.9344,53.8765,53.8982,13988.5954
2015-11-23 11:00:00,74.43,74.49,74.35,74.45,18268.30732292917,53.891,53.9344,53.8331,53.9055,18268.3073
2015-11-23 11:05:00,74.46,74.49,74.4,74.47,19157.66306522609,53.9127,53.9344,53.8693,53.9199,19157.6631
2015-11-23 11:10:00,74.46,74.5,74.31,74.39,24714.88595438175,53.9127,53.9417,53.8041,53.862,24714.886
2015-11-23 11:15:00,74.41,74.46,74.31,74.37,25217.08683473389,53.8765,53.9127,53.8041,53.8475,25217.0868
2015-11-23 11:20:00,74.37,74.46,74.34,74.39,25285.114045618244,53.8475,53.9127,53.8258,53.862,25285.114
2015-11-23 11:25:00,74.39,74.51,74.38,74.5,18839.53581432573,53.862,53.9489,53.8548,53.9417,18839.5358
2015-11-23 11:30:00,74.51,74.53,74.31,74.32,14642.85714285714,53.9489,53.9634,53.8041,53.8113,14642.8571
2015-11-23 11:35:00,74.32,74.48,74.3,74.39,14568.827531012405,53.8113,53.9272,53.7969,53.862,14568.8275
2015-11-23 11:40:00,74.39,74.49,74.37,74.47,13057.22288915566,53.862,53.9344,53.8475,53.9199,13057.2229
2015-11-23 11:45:00,74.47,74.56,74.43,74.56,30195.07803121248,53.9199,53.9851,53.891,53.9851,30195.078
2015-11-23 11:50:00,74.54,74.63,74.53,74.58,14287.715086034412,53.9706,54.0358,53.9634,53.9996,14287.7151
2015-11-23 11:55:00,74.59,74.68,74.49,74.49,20092.03681472589,54.0068,54.072,53.9344,53.9344,20092.0368
2015-11-23 12:00:00,74.47,74.64,74.45,74.61,16815.726290516206,53.9199,54.043,53.9055,54.0213,16815.7263
2015-11-23 12:05:00,74.61,74.63,74.45,74.52,22618.04721888756,54.0213,54.0358,53.9055,53.9561,22618.0472
2015-11-23 12:10:00,74.51,74.53,74.41,74.44,24602.84113645458,53.9489,53.9634,53.8765,53.8982,24602.8411
2015-11-23 12:15:00,74.44,74.45,74.32,74.42,12272.909163665465,53.8982,53.9055,53.8113,53.8837,12272.9092
2015-11-23 12:20:00,74.43,74.45,74.29,74.29,15288.115246098438,53.891,53.9055,53.7896,53.7896,15288.1152
2015-11-23 12:25:00,74.31,74.44,74.29,74.33,12175.870348139257,53.8041,53.8982,53.7896,53.8186,12175.8703
2015-11-23 12:30:00,74.3,74.34,74.26,74.32,9773.90956382553,53.7969,53.8258,53.7679,53.8113,9773.9096
2015-11-23 12:35:00,74.32,74.32,74.25,74.29,10472.18887555022,53.8113,53.8113,53.7607,53.7896,10472.1889
2015-11-23 12:40:00,74.3,74.4,74.24,74.24,14638.855542216885,53.7969,53.8693,53.7534,53.7534,14638.8555
2015-11-23 12:45:00,74.25,74.28,74.17,74.26,18933.573429371747,53.7607,53.7824,53.7027,53.7679,18933.5734
2015-11-23 12:50:00,74.25,74.32,74.2,74.28,16480.592236894758,53.7607,53.8113,53.7245,53.7824,16480.5922
2015-11-23 12:55:00,74.28,74.32,74.23,74.31,15878.351340536212,53.7824,53.8113,53.7462,53.8041,15878.3513
2015-11-23 13:00:00,74.32,74.38,74.29,74.37,14382.753101240494,53.8113,53.8548,53.7896,53.8475,14382.7531
2015-11-23 13:05:00,74.38,74.41,74.31,74.4,15204.08163265306,53.8548,53.8765,53.8041,53.8693,15204.0816
2015-11-23 13:10:00,74.4,74.4,74.32,74.32,18477.39095638255,53.8693,53.8693,53.8113,53.8113,18477.391
2015-11-23 13:15:00,74.33,74.37,74.31,74.37,24723.889555822327,53.8186,53.8475,53.8041,53.8475,24723.8896
2015-11-23 13:20:00,74.37,74.37,74.26,74.31,27919.167667066824,53.8475,53.8475,53.7679,53.8041,27919.1677
2015-11-23 13:25:00,74.31,74.33,74.23,74.23,31320.52821128451,53.8041,53.8186,53.7462,53.7462,31320.5282
2015-11-23 13:30:00,74.23,74.23,74.11,74.17,18124.24969987995,53.7462,53.7462,53.6593,53.7027,18124.2497
2015-11-23 13:35:00,74.2,74.3,74.19,74.26,16891.756702681072,53.7245,53.7969,53.7172,53.7679,16891.7567
2015-11-23 13:40:00,74.24,74.24,74.14,74.17,10365.146058423368,53.7534,53.7534,53.681,53.7027,10365.1461
2015-11-23 13:45:00,74.15,74.19,74.14,74.16,22027.811124449778,53.6882,53.7172,53.681,53.6955,22027.8111
2015-11-23 13:50:00,74.14,74.15,74.06,74.08,16012.404961984792,53.681,53.6882,53.6231,53.6376,16012.405
2015-11-23 13:55:00,74.09,74.09,73.97,73.97,22896.15846338536,53.6448,53.6448,53.5579,53.5579,22896.1585
2015-11-23 14:00:00,73.97,74.05,73.91,73.95,33527.41096438575,53.5579,53.6158,53.5145,53.5434,33527.411
2015-11-23 14:05:00,73.97,73.98,73.86,73.87,18653.46138455382,53.5579,53.5652,53.4783,53.4855,18653.4614
2015-11-23 14:10:00,73.86,74.01,73.82,73.96,19295.718287314925,53.4783,53.5869,53.4493,53.5507,19295.7183
2015-11-23 14:15:00,73.95,73.95,73.86,73.91,14708.883553421369,53.5434,53.5434,53.4783,53.5145,14708.8836
2015-11-23 14:20:00,73.91,73.91,73.77,73.78,31161.46458583433,53.5145,53.5145,53.4131,53.4204,31161.4646
2015-11-23 14:25:00,73.77,73.87,73.72,73.81,16215.48619447779,53.4131,53.4855,53.3769,53.4421,16215.4862
2015-11-23 14:30:00,73.79,73.86,73.78,73.83,13567.426970788314,53.4276,53.4783,53.4204,53.4566,13567.427
2015-11-23 14:35:00,73.82,73.82,73.68,73.76,21492.59703881553,53.4493,53.4493,53.3479,53.4059,21492.597
2015-11-23 14:40:00,73.76,73.83,73.76,73.81,16937.775110044015,53.4059,53.4566,53.4059,53.4421,16937.7751
2015-11-23 14:45:00,73.81,73.84,73.77,73.78,14813.92557022809,53.4421,53.4638,53.4131,53.4204,14813.9256
2015-11-23 14:50:00,73.79,73.89,73.79,73.81,16143.45738295318,53.4276,53.5,53.4276,53.4421,16143.4574
2015-11-23 14:55:00,73.81,73.96,73.81,73.87,14218.687474989994,53.4421,53.5507,53.4421,53.4855,14218.6875
2015-11-23 15:00:00,73.88,73.94,73.81,73.81,19883.95358143257,53.4928,53.5362,53.4421,53.4421,19883.9536
2015-11-23 15:05:00,73.81,73.95,73.81,73.92,31970.78831532613,53.4421,53.5434,53.4421,53.5217,31970.7883
2015-11-23 15:10:00,73.91,73.93,73.86,73.88,21911.76470588235,53.5145,53.529,53.4783,53.4928,21911.7647
2015-11-23 15:15:00,73.88,73.88,73.81,73.82,19279.7118847539,53.4928,53.4928,53.4421,53.4493,19279.7119
2015-11-23 15:20:00,73.84,73.92,73.84,73.91,31766.706682673062,53.4638,53.5217,53.4638,53.5145,31766.7067
2015-11-23 15:25:00,73.9,73.97,73.89,73.95,37692.07683073229,53.5072,53.5579,53.5,53.5434,37692.0768
2015-11-23 15:30:00,73.94,74.08,73.94,74.03,28433.37334933973,53.5362,53.6376,53.5362,53.6014,28433.3733
2015-11-23 15:35:00,74.01,74.02,73.96,74.0,28172.268907563022,53.5869,53.5941,53.5507,53.5796,28172.2689
2015-11-23 15:40:00,73.99,74.0,73.95,73.96,43990.5962384954,53.5724,53.5796,53.5434,53.5507,43990.5962
2015-11-23 15:45:00,73.97,74.02,73.96,73.98,32057.823129251698,53.5579,53.5941,53.5507,53.5652,32057.8231
2015-11-23 15:50:00,73.97,74.05,73.96,74.05,52418.96758703481,53.5579,53.6158,53.5507,53.6158,52418.9676
2015-11-23 15:55:00,74.05,74.08,74.0,74.05,78811.52460984392,53.6158,53.6376,53.5796,53.6158,78811.5246
2015-11-24 09:30:00,74.52,74.74,74.15,74.6,85095.03801520607,53.9561,54.1154,53.6882,54.0141,85095.038
2015-11-24 09:35:00,74.61,74.97,74.56,74.75,87278.91156462584,54.0213,54.282,53.9851,54.1227,87278.9116
2015-11-24 09:40:00,74.77,74.99,74.53,74.54,75086.0344137655,54.1372,54.2965,53.9634,53.9706,75086.0344
2015-11-24 09:45:00,74.55,74.66,74.24,74.33,65263.10524209683,53.9779,54.0575,53.7534,53.8186,65263.1052
2015-11-24 09:50:00,74.35,74.51,74.25,74.36,69993.9975990396,53.8331,53.9489,53.7607,53.8403,69993.9976
2015-11-24 09:55:00,74.39,74.52,74.24,74.26,44568.8275310124,53.862,53.9561,53.7534,53.7679,44568.8275
2015-11-24 10:00:00,74.24,74.47,74.19,74.45,66946.77871148459,53.7534,53.9199,53.7172,53.9055,66946.7787
2015-11-24 10:05:00,74.45,74.57,74.43,74.52,36074.42977190876,53.9055,53.9924,53.891,53.9561,36074.4298
2015-11-24 10:10:00,74.53,74.69,74.39,74.39,39312.72509003601,53.9634,54.0792,53.862,53.862,39312.7251
2015-11-24 10:15:00,74.39,74.43,74.19,74.22,15901.360544217683,53.862,53.891,53.7172,53.7389,15901.3605
2015-11-24 10:20:00,74.21,74.37,74.19,74.24,16342.53701480592,53.7317,53.8475,53.7172,53.7534,16342.537
2015-11-24 10:25:00,74.22,74.29,74.16,74.17,18981.59263705482,53.7389,53.7896,53.6955,53.7027,18981.5926
2015-11-24 10:30:00,74.17,74.21,74.04,74.11,36980.79231692677,53.7027,53.7317,53.6086,53.6593,36980.7923
2015-11-24 10:35:00,74.1,74.29,74.08,74.18,22633.053221288512,53.652,53.7896,53.6376,53.71,22633.0532
2015-11-24 10:40:00,74.2,74.27,74.14,74.17,16313.525410164064,53.7245,53.7751,53.681,53.7027,16313.5254
2015-11-24 10:45:00,74.16,74.18,73.98,74.03,26077.43097238896,53.6955,53.71,53.5652,53.6014,26077.431
2015-11-24 10:50:00,74.03,74.12,73.94,74.08,21953.78151260504,53.6014,53.6665,53.5362,53.6376,21953.7815
2015-11-24 10:55:00,74.06,74.31,74.05,74.27,15459.183673469386,53.6231,53.8041,53.6158,53.7751,15459.1837
2015-11-24 11:00:00,74.24,74.37,74.21,74.31,33169.26770708283,53.7534,53.8475,53.7317,53.8041,33169.2677
2015-11-24 11:05:00,74.33,74.57,74.33,74.51,20228.091236494594,53.8186,53.9924,53.8186,53.9489,20228.0912
2015-11-24 11:10:00,74.52,74.7,74.52,74.59,29362.745098039213,53.9561,54.0865,53.9561,54.0068,29362.7451
2015-11-24 11:15:00,74.61,74.64,74.54,74.62,13911.564625850338,54.0213,54.043,53.9706,54.0286,13911.5646
2015-11-24 11:20:00,74.61,74.77,74.54,74.74,17858.14325730292,54.0213,54.1372,53.9706,54.1154,17858.1433
2015-11-24 11:25:00,74.75,74.84,74.65,74.84,38611.44457783113,54.1227,54.1878,54.0503,54.1878,38611.4446
2015-11-24 11:30:00,74.84,74.98,74.84,74.93,50457.18287314926,54.1878,54.2892,54.1878,54.253,50457.1829
2015-11-24 11:35:00,74.94,75.05,74.92,74.98,33708.48339335734,54.2602,54.3399,54.2458,54.2892,33708.4834
2015-11-24 11:40:00,75.0,75.16,74.99,75.13,41496.59863945578,54.3037,54.4195,54.2965,54.3978,41496.5986
2015-11-24 11:45:00,75.15,75.27,75.11,75.27,43370.3481392557,54.4123,54.4992,54.3833,54.4992,43370.3481
2015-11-24 11:50:00,75.28,75.45,75.26,75.4,41385.55422168867,54.5064,54.6295,54.4919,54.5933,41385.5542
2015-11-24 11:55:00,75.41,75.57,75.41,75.54,39245.69827931172,54.6006,54.7164,54.6006,54.6947,39245.6983
2015-11-24 12:00:00,75.54,75.59,75.41,75.41,33048.21928771508,54.6947,54.7309,54.6006,54.6006,33048.2193
2015-11-24 12:05:00,75.42,75.49,75.33,75.47,52973.18927571028,54.6078,54.6585,54.5426,54.644,52973.1893
2015-11-24 12:10:00,75.47,75.48,75.38,75.46,41719.687875150055,54.644,54.6512,54.5788,54.6368,41719.6879
2015-11-24 12:15:00,75.48,75.49,75.38,75.4,20572.22889155662,54.6512,54.6585,54.5788,54.5933,20572.2289
2015-11-24 12:20:00,75.42,75.5,75.4,75.48,20672.268907563022,54.6078,54.6657,54.5933,54.6512,20672.2689
2015-11-24 12:25:00,75.48,75.76,75.47,75.74,78658.46338535413,54.6512,54.854,54.644,54.8395,78658.4634
2015-11-24 12:30:00,75.74,75.83,75.7,75.82,44400.76030412164,54.8395,54.9047,54.8105,54.8974,44400.7603
2015-11-24 12:35:00,75.83,75.88,75.77,75.83,29201.680672268903,54.9047,54.9409,54.8612,54.9047,29201.6807
2015-11-24 12:40:00,75.81,75.82,75.68,75.73,25660.26410564225,54.8902,54.8974,54.796,54.8322,25660.2641
2015-11-24 12:45:00,75.74,75.8,75.71,75.74,30029.01160464185,54.8395,54.8829,54.8178,54.8395,30029.0116
2015-11-24 12:50:00,75.72,75.77,75.71,75.77,16241.496598639456,54.825,54.8612,54.8178,54.8612,16241.4966
2015-11-24 12:55:00,75.76,75.84,75.75,75.8,26907.76310524209,54.854,54.9119,54.8467,54.8829,26907.7631
2015-11-24 13:00:00,75.8,76.03,75.76,75.88,48136.25450180072,54.8829,55.0495,54.854,54.9409,48136.2545
2015-11-24 13:05:00,75.88,75.97,75.83,75.95,24791.91676670668,54.9409,55.006,54.9047,54.9915,24791.9168
2015-11-24 13:10:00,75.95,76.01,75.86,75.93,36833.73349339736,54.9915,55.035,54.9264,54.9771,36833.7335
2015-11-24 13:15:00,75.91,75.91,75.69,75.71,32787.11484593837,54.9626,54.9626,54.8033,54.8178,32787.1148
2015-11-24 13:20:00,75.71,75.83,75.71,75.79,23652.460984393754,54.8178,54.9047,54.8178,54.8757,23652.461
2015-11-24 13:25:00,75.8,76.01,75.79,75.99,63898.559423769504,54.8829,55.035,54.8757,55.0205,63898.5594
2015-11-24 13:30:00,76.02,76.05,75.96,75.97,32789.1156462585,55.0422,55.0639,54.9988,55.006,32789.1156
2015-11-24 13:35:00,75.97,76.05,75.96,76.04,32120.84833933573,55.006,55.0639,54.9988,55.0567,32120.8483
2015-11-24 13:40:00,76.06,76.06,75.99,76.04,21085.434173669462,55.0712,55.0712,55.0205,55.0567,21085.4342
2015-11-24 13:45:00,76.04,76.08,76.01,76.05,16614.645858343334,55.0567,55.0857,55.035,55.0639,16614.6459
2015-11-24 13:50:00,76.04,76.07,75.96,76.0,22731.092436974788,55.0567,55.0784,54.9988,55.0277,22731.0924
2015-11-24 13:55:00,76.0,76.02,75.95,75.99,20033.01320528211,55.0277,55.0422,54.9915,55.0205,20033.0132
2015-11-24 14:00:00,76.0,76.07,75.99,76.06,21945.778311324528,55.0277,55.0784,55.0205,55.0712,21945.7783
2015-11-24 14:05:00,76.06,76.08,75.94,75.98,66221.48859543816,55.0712,55.0857,54.9843,55.0133,66221.4886
2015-11-24 14:10:00,75.97,76.0,75.88,75.88,30277.11084433773,55.006,55.0277,54.9409,54.9409,30277.1108
2015-11-24 14:15:00,75.87,75.89,75.75,75.83,25065.02601040416,54.9336,54.9481,54.8467,54.9047,25065.026
2015-11-24 14:20:00,75.82,75.85,75.75,75.8,23111.24449779912,54.8974,54.9191,54.8467,54.8829,23111.2445
2015-11-24 14:25:00,75.8,75.85,75.77,75.83,20245.098039215685,54.8829,54.9191,54.8612,54.9047,20245.098
2015-11-24 14:30:00,75.8,75.85,75.7,75.82,42548.01920768307,54.8829,54.9191,54.8105,54.8974,42548.0192
2015-11-24 14:35:00,75.83,75.91,75.81,75.9,33883.553421368546,54.9047,54.9626,54.8902,54.9553,33883.5534
2015-11-24 14:40:00,75.89,75.94,75.84,75.87,21957.783113245296,54.9481,54.9843,54.9119,54.9336,21957.7831
2015-11-24 14:45:00,75.87,75.95,75.87,75.89,25839.33573429372,54.9336,54.9915,54.9336,54.9481,25839.3357
2015-11-24 14:50:00,75.89,75.99,75.88,75.95,32014.805922368945,54.9481,55.0205,54.9409,54.9915,32014.8059
2015-11-24 14:55:00,75.96,75.97,75.92,75.93,14340.736294517805,54.9988,55.006,54.9698,54.9771,14340.7363
2015-11-24 15:00:00,75.94,75.95,75.88,75.94,47133.85354141656,54.9843,54.9915,54.9409,54.9843,47133.8535
2015-11-24 15:05:00,75.94,76.05,75.93,76.0,54004.601840736286,54.9843,55.0639,54.9771,55.0277,54004.6018
2015-11-24 15:10:00,75.99,76.03,75.93,75.95,70496.19847939175,55.0205,55.0495,54.9771,54.9915,70496.1985
2015-11-24 15:15:00,75.94,76.12,75.92,76.11,88215.28611444577,54.9843,55.1146,54.9698,55.1074,88215.2861
2015-11-24 15:20:00,76.1,76.18,76.04,76.04,67784.11364545817,55.1001,55.1581,55.0567,55.0567,67784.1136
2015-11-24 15:25:00,76.04,76.1,75.97,75.98,29133.65346138455,55.0567,55.1001,55.006,55.0133,29133.6535
2015-11-24 15:30:00,75.97,76.0,75.93,75.99,82453.98159263705,55.006,55.0277,54.9771,55.0205,82453.9816
2015-11-24 15:35:00,75.99,76.01,75.96,75.98,69019.60784313724,55.0205,55.035,54.9988,55.0133,69019.6078
2015-11-24 15:40:00,75.98,76.03,75.95,75.95,53653.46138455382,55.0133,55.0495,54.9915,54.9915,53653.4614
2015-11-24 15:45:00,75.95,75.98,75.87,75.89,109425.77030812325,54.9915,55.0133,54.9336,54.9481,109425.7703
2015-11-24 15:50:00,75.89,75.9,75.77,75.77,63880.55222088835,54.9481,54.9553,54.8612,54.8612,63880.5522
2015-11-24 15:55:00,75.77,75.92,75.73,75.86,181347.53901560625,54.8612,54.9698,54.8322,54.9264,181347.539
2015-11-25 09:30:00,75.07,75.47,74.81,75.3,61879.7519007603,54.3544,54.644,54.1661,54.5209,61879.7519
2015-11-25 09:35:00,75.32,75.37,74.98,75.06,27236.89475790316,54.5354,54.5716,54.2892,54.3471,27236.8948
2015-11-25 09:40:00,75.09,75.12,74.97,74.98,29882.953181272507,54.3689,54.3906,54.282,54.2892,29882.9532
2015-11-25 09:45:00,75.02,75.11,74.72,74.99,28916.566626650656,54.3182,54.3833,54.101,54.2965,28916.5666
2015-11-25 09:50:00,74.98,75.11,74.93,74.99,21695.67827130852,54.2892,54.3833,54.253,54.2965,21695.6783
2015-11-25 09:55:00,75.02,75.23,74.98,75.12,27200.88035214085,54.3182,54.4702,54.2892,54.3906,27200.8804
2015-11-25 10:00:00,75.13,75.18,75.05,75.08,29712.88515406162,54.3978,54.434,54.3399,54.3616,29712.8852
2015-11-25 10:05:00,75.12,75.31,75.03,75.18,36089.43577430972,54.3906,54.5281,54.3254,54.434,36089.4358
2015-11-25 10:10:00,75.19,75.36,75.12,75.33,23174.26970788315,54.4413,54.5643,54.3906,54.5426,23174.2697
2015-11-25 10:15:00,75.29,75.37,75.22,75.24,23446.378551420567,54.5137,54.5716,54.463,54.4775,23446.3786
2015-11-25 10:20:00,75.25,75.29,75.17,75.2,22592.03681472589,54.4847,54.5137,54.4268,54.4485,22592.0368
2015-11-25 10:25:00,75.21,75.24,75.12,75.12,18399.35974389756,54.4557,54.4775,54.3906,54.3906,18399.3597
2015-11-25 10:30:00,75.15,75.47,75.08,75.42,17504.001600640255,54.4123,54.644,54.3616,54.6078,17504.0016
2015-11-25 10:35:00,75.43,75.51,75.36,75.44,32043.8175270108,54.615,54.673,54.5643,54.6223,32043.8175
2015-11-25 10:40:00,75.45,75.54,75.41,75.41,13385.35414165666,54.6295,54.6947,54.6006,54.6006,13385.3541
2015-11-25 10:45:00,75.44,75.66,75.44,75.64,18288.31532613045,54.6223,54.7816,54.6223,54.7671,18288.3153
2015-11-25 10:50:00,75.64,75.78,75.64,75.68,26924.769907963186,54.7671,54.8685,54.7671,54.796,26924.7699
2015-11-25 10:55:00,75.67,75.67,75.48,75.52,37136.85474189676,54.7888,54.7888,54.6512,54.6802,37136.8547
2015-11-25 11:00:00,75.52,75.64,75.5,75.59,46153.46138455382,54.6802,54.7671,54.6657,54.7309,46153.4614
2015-11-25 11:05:00,75.59,75.68,75.51,75.66,21379.551820728288,54.7309,54.796,54.673,54.7816,21379.5518
2015-11-25 11:10:00,75.65,75.65,75.43,75.44,22425.97038815526,54.7743,54.7743,54.615,54.6223,22425.9704
2015-11-25 11:15:00,75.41,75.62,75.41,75.62,25395.158063225288,54.6006,54.7526,54.6006,54.7526,25395.1581
2015-11-25 11:20:00,75.63,75.73,75.61,75.73,14393.7575030012,54.7598,54.8322,54.7454,54.8322,14393.7575
2015-11-25 11:25:00,75.73,75.77,75.69,75.7,35779.31172468987,54.8322,54.8612,54.8033,54.8105,35779.3117
2015-11-25 11:30:00,75.69,75.72,75.5,75.52,26392.55702280912,54.8033,54.825,54.6657,54.6802,26392.557
2015-11-25 11:35:00,75.5,75.54,75.44,75.49,18770.50820328131,54.6657,54.6947,54.6223,54.6585,18770.5082
2015-11-25 11:40:00,75.46,75.48,75.42,75.48,14836.934773909565,54.6368,54.6512,54.6078,54.6512,14836.9348
2015-11-25 11:45:00,75.47,75.51,75.46,75.49,19153.66146458583,54.644,54.673,54.6368,54.6585,19153.6615
2015-11-25 11:50:00,75.49,75.57,75.44,75.46,25149.05962384954,54.6585,54.7164,54.6223,54.6368,25149.0596
2015-11-25 11:55:00,75.48,75.58,75.47,75.56,9809.923969587831,54.6512,54.7236,54.644,54.7092,9809.924
2015-11-25 12:00:00,75.53,75.65,75.53,75.58,19790.91636654661,54.6874,54.7743,54.6874,54.7236,19790.9164
2015-11-25 12:05:00,75.56,75.58,75.5,75.53,15799.319727891154,54.7092,54.7236,54.6657,54.6874,15799.3197
2015-11-25 12:10:00,75.52,75.55,75.44,75.46,11247.498999599838,54.6802,54.7019,54.6223,54.6368,11247.499
2015-11-25 12:15:00,75.48,75.7,75.46,75.69,14455.782312925168,54.6512,54.8105,54.6368,54.8033,14455.7823
2015-11-25 12:20:00,75.7,75.77,75.7,75.72,17233.89355742297,54.8105,54.8612,54.8105,54.825,17233.8936
2015-11-25 12:25:00,75.71,75.75,75.67,75.74,24795.91836734693,54.8178,54.8467,54.7888,54.8395,24795.9184
2015-11-25 12:30:00,75.73,75.74,75.67,75.68,17511.004401760703,54.8322,54.8395,54.7888,54.796,17511.0044
2015-11-25 12:35:00,75.69,75.73,75.62,75.65,18560.424169667865,54.8033,54.8322,54.7526,54.7743,18560.4242
2015-11-25 12:40:00,75.66,75.72,75.65,75.68,17340.93637454982,54.7816,54.825,54.7743,54.796,17340.9364
2015-11-25 12:45:00,75.67,75.82,75.66,75.8,70601.24049619847,54.7888,54.8974,54.7816,54.8829,70601.2405
2015-11-25 12:50:00,75.79,75.87,75.77,75.81,22450.98039215686,54.8757,54.9336,54.8612,54.8902,22450.9804
2015-11-25 12:55:00,75.81,75.91,75.81,75.86,21531.61264505802,54.8902,54.9626,54.8902,54.9264,21531.6126
2015-11-25 13:00:00,75.87,76.0,75.85,75.98,22771.108443377347,54.9336,55.0277,54.9191,55.0133,22771.1084
2015-11-25 13:05:00,75.99,76.01,75.8,75.8,18063.225290116043,55.0205,55.035,54.8829,54.8829,18063.2253
2015-11-25 13:10:00,75.8,75.89,75.8,75.89,29188.67547018807,54.8829,54.9481,54.8829,54.9481,29188.6755
2015-11-25 13:15:00,75.9,75.96,75.86,75.86,17955.18207282913,54.9553,54.9988,54.9264,54.9264,17955.1821
2015-11-25 13:20:00,75.88,76.01,75.86,75.98,17004.801920768306,54.9409,55.035,54.9264,55.0133,17004.8019
2015-11-25 13:25:00,75.96,75.98,75.9,75.93,23314.32573029212,54.9988,55.0133,54.9553,54.9771,23314.3257
2015-11-25 13:30:00,75.94,75.97,75.91,75.93,18742.49699879952,54.9843,55.006,54.9626,54.9771,18742.497
2015-11-25 13:35:00,75.93,75.94,75.8,75.81,15374.149659863944,54.9771,54.9843,54.8829,54.8902,15374.1497
2015-11-25 13:40:00,75.79,75.86,75.77,75.85,15881.352541016406,54.8757,54.9264,54.8612,54.9191,15881.3525
2015-11-25 13:45:00,75.84,75.85,75.74,75.79,20381.15246098439,54.9119,54.9191,54.8395,54.8757,20381.1525
2015-11-25 13:50:00,75.8,75.86,75.78,75.81,17660.06402561024,54.8829,54.9264,54.8685,54.8902,17660.064
2015-11-25 13:55:00,75.8,75.87,75.77,75.82,36164.46578631452,54.8829,54.9336,54.8612,54.8974,36164.4658
2015-11-25 14:00:00,75.84,75.93,75.8,75.82,32094.837935174062,54.9119,54.9771,54.8829,54.8974,32094.8379
2015-11-25 14:05:00,75.8,75.85,75.67,75.7,53215.28611444577,54.8829,54.9191,54.7888,54.8105,53215.2861
2015-11-25 14:10:00,75.69,75.78,75.66,75.71,49567.82713085233,54.8033,54.8685,54.7816,54.8178,49567.8271
2015-11-25 14:15:00,75.71,75.82,75.65,75.77,27876.15046018407,54.8178,54.8974,54.7743,54.8612,27876.1505
2015-11-25 14:20:00,75.79,75.97,75.79,75.9,34553.82152861144,54.8757,55.006,54.8757,54.9553,34553.8215
2015-11-25 14:25:00,75.91,75.96,75.86,75.88,19810.924369747896,54.9626,54.9988,54.9264,54.9409,19810.9244
2015-11-25 14:30:00,75.87,75.9,75.75,75.76,22211.88475390156,54.9336,54.9553,54.8467,54.854,22211.8848
2015-11-25 14:35:00,75.74,75.77,75.67,75.74,34327.731092436974,54.8395,54.8612,54.7888,54.8395,34327.7311
2015-11-25 14:40:00,75.74,75.78,75.67,75.69,28535.414165666265,54.8395,54.8685,54.7888,54.8033,28535.4142
2015-11-25 14:45:00,75.69,75.7,75.58,75.69,58760.50420168067,54.8033,54.8105,54.7236,54.8033,58760.5042
2015-11-25 14:50:00,75.69,75.7,75.52,75.57,34701.88075230092,54.8033,54.8105,54.6802,54.7164,34701.8808
2015-11-25 14:55:00,75.58,75.69,75.58,75.69,28420.3681472589,54.7236,54.8033,54.7236,54.8033,28420.3681
2015-11-25 15:00:00,75.68,75.69,75.61,75.66,26449.57983193277,54.796,54.8033,54.7454,54.7816,26449.5798
2015-11-25 15:05:00,75.65,75.67,75.59,75.59,25588.235294117643,54.7743,54.7888,54.7309,54.7309,25588.2353
2015-11-25 15:10:00,75.59,75.67,75.58,75.66,29988.995598239293,54.7309,54.7888,54.7236,54.7816,29988.9956
2015-11-25 15:15:00,75.65,75.68,75.6,75.65,32021.8087234894,54.7743,54.796,54.7381,54.7743,32021.8087
2015-11-25 15:20:00,75.65,75.68,75.63,75.65,27238.895558223285,54.7743,54.796,54.7598,54.7743,27238.8956
2015-11-25 15:25:00,75.64,75.65,75.57,75.59,24270.70828331332,54.7671,54.7743,54.7164,54.7309,24270.7083
2015-11-25 15:30:00,75.6,75.63,75.49,75.5,34714.885954381745,54.7381,54.7598,54.6585,54.6657,34714.886
2015-11-25 15:35:00,75.51,75.53,75.44,75.45,30390.156062424965,54.673,54.6874,54.6223,54.6295,30390.1561
2015-11-25 15:40:00,75.46,75.5,75.44,75.47,39720.88835534213,54.6368,54.6657,54.6223,54.644,39720.8884
2015-11-25 15:45:00,75.47,75.5,75.44,75.5,41287.5150060024,54.644,54.6657,54.6223,54.6657,41287.515
2015-11-25 15:50:00,75.5,75.5,75.42,75.44,48642.45698279311,54.6657,54.6657,54.6078,54.6223,48642.457
2015-11-25 15:55:00,75.44,75.46,75.33,75.35,146677.67106842736,54.6223,54.6368,54.5426,54.5571,146677.6711
2015-11-27 09:30:00,74.52,75.13,74.47,75.08,51550.62024809924,53.9561,54.3978,53.9199,54.3616,51550.6202
2015-11-27 09:35:00,75.03,75.13,74.76,75.11,38008.20328131252,54.3254,54.3978,54.1299,54.3833,38008.2033
2015-11-27 09:40:00,75.03,75.15,74.93,75.02,31051.420568227288,54.3254,54.4123,54.253,54.3182,31051.4206
2015-11-27 09:45:00,75.0,75.01,74.7,74.98,25136.054421768706,54.3037,54.3109,54.0865,54.2892,25136.0544
2015-11-27 09:50:00,74.95,74.97,74.7,74.79,28848.539415766303,54.2675,54.282,54.0865,54.1516,28848.5394
2015-11-27 09:55:00,74.75,75.12,74.62,75.12,49409.76390556222,54.1227,54.3906,54.0286,54.3906,49409.7639
2015-11-27 10:00:00,75.12,75.12,74.84,74.87,20259.10364145658,54.3906,54.3906,54.1878,54.2096,20259.1036
2015-11-27 10:05:00,74.87,75.14,74.84,74.91,19189.675870348136,54.2096,54.4051,54.1878,54.2385,19189.6759
2015-11-27 10:10:00,74.91,74.95,74.78,74.93,13048.219287715085,54.2385,54.2675,54.1444,54.253,13048.2193
2015-11-27 10:15:00,74.88,74.91,74.73,74.91,10007.002801120449,54.2168,54.2385,54.1082,54.2385,10007.0028
2015-11-27 10:20:00,74.91,74.98,74.75,74.93,19380.752300920365,54.2385,54.2892,54.1227,54.253,19380.7523
2015-11-27 10:25:00,74.95,74.97,74.82,74.92,14690.876350540217,54.2675,54.282,54.1734,54.2458,14690.8764
2015-11-27 10:30:00,74.93,74.96,74.82,74.84,19126.650660264106,54.253,54.2747,54.1734,54.1878,19126.6507
2015-11-27 10:35:00,74.87,74.97,74.87,74.95,10324.129651860743,54.2096,54.282,54.2096,54.2675,10324.1297
2015-11-27 10:40:00,74.94,74.98,74.89,74.98,14541.816726690677,54.2602,54.2892,54.224,54.2892,14541.8167
2015-11-27 10:45:00,74.97,75.08,74.97,75.02,13250.300120048018,54.282,54.3616,54.282,54.3182,13250.3001
2015-11-27 10:50:00,75.05,75.05,74.97,74.99,14638.855542216885,54.3399,54.3399,54.282,54.2965,14638.8555
2015-11-27 10:55:00,75.01,75.01,74.89,74.95,25793.31732693077,54.3109,54.3109,54.224,54.2675,25793.3173
2015-11-27 11:00:00,74.96,75.04,74.94,74.97,40179.07162865146,54.2747,54.3327,54.2602,54.282,40179.0716
2015-11-27 11:05:00,74.98,75.0,74.85,74.88,32702.08083233293,54.2892,54.3037,54.1951,54.2168,32702.0808
2015-11-27 11:10:00,74.87,74.92,74.75,74.91,19853.94157663065,54.2096,54.2458,54.1227,54.2385,19853.9416
2015-11-27 11:15:00,74.92,74.94,74.83,74.91,16304.521808723488,54.2458,54.2602,54.1806,54.2385,16304.5218
2015-11-27 11:20:00,74.92,74.98,74.88,74.97,42479.99199679872,54.2458,54.2892,54.2168,54.282,42479.992
2015-11-27 11:25:00,74.96,75.02,74.92,74.92,16101.44057623049,54.2747,54.3182,54.2458,54.2458,16101.4406
2015-11-27 11:30:00,74.91,74.99,74.85,74.9,13227.290916366544,54.2385,54.2965,54.1951,54.2313,13227.2909
2015-11-27 11:35:00,74.91,74.97,74.87,74.89,18818.527410964383,54.2385,54.282,54.2096,54.224,18818.5274
2015-11-27 11:40:00,74.9,74.99,74.87,74.9,21232.49299719888,54.2313,54.2965,54.2096,54.2313,21232.493
2015-11-27 11:45:00,74.91,74.94,74.81,74.81,32100.84033613445,54.2385,54.2602,54.1661,54.1661,32100.8403
2015-11-27 11:50:00,74.8,74.94,74.8,74.92,21263.505402160863,54.1589,54.2602,54.1589,54.2458,21263.5054
2015-11-27 11:55:00,74.91,75.03,74.9,75.02,17090.83633453381,54.2385,54.3254,54.2313,54.3182,17090.8363
2015-11-27 12:00:00,75.02,75.04,74.96,75.02,24361.74469787915,54.3182,54.3327,54.2747,54.3182,24361.7447
2015-11-27 12:05:00,75.03,75.09,75.02,75.06,20269.10764305722,54.3254,54.3689,54.3182,54.3471,20269.1076
2015-11-27 12:10:00,75.06,75.06,74.98,74.99,15338.13525410164,54.3471,54.3471,54.2892,54.2965,15338.1353
2015-11-27 12:15:00,74.99,74.99,74.88,74.91,22181.87274909964,54.2965,54.2965,54.2168,54.2385,22181.8727
2015-11-27 12:20:00,74.91,75.04,74.91,75.01,21560.62424969988,54.2385,54.3327,54.2385,54.3109,21560.6242
2015-11-27 12:25:00,75.0,75.1,74.97,75.08,40116.04641856742,54.3037,54.3761,54.282,54.3616,40116.0464
2015-11-27 12:30:00,75.07,75.17,75.06,75.09,21291.516606642654,54.3544,54.4268,54.3471,54.3689,21291.5166
2015-11-27 12:35:00,75.07,75.13,75.06,75.09,31354.541816726687,54.3544,54.3978,54.3471,54.3689,31354.5418
2015-11-27 12:40:00,75.1,75.13,75.04,75.09,42459.98399359744,54.3761,54.3978,54.3327,54.3689,42459.984
2015-11-27 12:45:00,75.09,75.14,75.08,75.13,32833.13325330132,54.3689,54.4051,54.3616,54.3978,32833.1333
2015-11-27 12:50:00,75.13,75.15,75.09,75.15,44884.95398159263,54.3978,54.4123,54.3689,54.4123,44884.954
2015-11-27 12:55:00,75.15,75.23,75.14,75.21,84481.79271708682,54.4123,54.4702,54.4051,54.4557,84481.7927
2015-11-30 09:30:00,75.23,75.36,75.08,75.1,87408.96358543416,54.4702,54.5643,54.3616,54.3761,87408.9636
2015-11-30 09:35:00,75.08,75.22,75.04,75.08,41115.446178471386,54.3616,54.463,54.3327,54.3616,41115.4462
2015-11-30 09:40:00,75.1,75.17,74.89,74.9,39130.65226090436,54.3761,54.4268,54.224,54.2313,39130.6523
2015-11-30 09:45:00,74.89,74.96,74.8,74.9,77482.9931972789,54.224,54.2747,54.1589,54.2313,77482.9932
2015-11-30 09:50:00,74.86,75.22,74.86,75.12,57352.94117647058,54.2023,54.463,54.2023,54.3906,57352.9412
2015-11-30 09:55:00,75.1,75.2,74.82,74.82,28453.38135254101,54.3761,54.4485,54.1734,54.1734,28453.3814
2015-11-30 10:00:00,74.81,75.19,74.78,75.15,38081.2324929972,54.1661,54.4413,54.1444,54.4123,38081.2325
2015-11-30 10:05:00,75.12,75.47,75.09,75.45,62595.03801520608,54.3906,54.644,54.3689,54.6295,62595.038
2015-11-30 10:10:00,75.44,75.57,75.34,75.42,35624.24969987995,54.6223,54.7164,54.5499,54.6078,35624.2497
2015-11-30 10:15:00,75.43,75.55,75.28,75.53,55258.103241296514,54.615,54.7019,54.5064,54.6874,55258.1032
2015-11-30 10:20:00,75.51,75.82,75.5,75.75,48189.275710284106,54.673,54.8974,54.6657,54.8467,48189.2757
2015-11-30 10:25:00,75.73,75.81,75.67,75.73,30902.360944377742,54.8322,54.8902,54.7888,54.8322,30902.3609
2015-11-30 10:30:00,75.74,75.76,75.63,75.75,35514.20568227291,54.8395,54.854,54.7598,54.8467,35514.2057
2015-11-30 10:35:00,75.76,75.79,75.57,75.75,123021.20848339336,54.854,54.8757,54.7164,54.8467,123021.2085
2015-11-30 10:40:00,75.75,75.95,75.73,75.83,57642.056822729086,54.8467,54.9915,54.8322,54.9047,57642.0568
2015-11-30 10:45:00,75.81,75.96,75.76,75.9,73900.56022408963,54.8902,54.9988,54.854,54.9553,73900.5602
2015-11-30 10:50:00,75.92,76.04,75.87,75.91,41871.74869947979,54.9698,55.0567,54.9336,54.9626,41871.7487
2015-11-30 10:55:00,75.91,75.94,75.8,75.87,21884.753901560623,54.9626,54.9843,54.8829,54.9336,21884.7539
2015-11-30 11:00:00,75.85,75.92,75.76,75.88,17881.15246098439,54.9191,54.9698,54.854,54.9409,17881.1525
2015-11-30 11:05:00,75.89,76.01,75.86,75.96,42975.190076030405,54.9481,55.035,54.9264,54.9988,42975.1901
2015-11-30 11:10:00,75.97,76.0,75.85,75.88,34567.82713085234,55.006,55.0277,54.9191,54.9409,34567.8271
2015-11-30 11:15:00,75.86,75.95,75.84,75.91,25573.229291716685,54.9264,54.9915,54.9119,54.9626,25573.2293
2015-11-30 11:20:00,75.92,75.99,75.77,75.77,42555.02200880352,54.9698,55.0205,54.8612,54.8612,42555.022
2015-11-30 11:25:00,75.77,75.78,75.67,75.75,55048.01920768306,54.8612,54.8685,54.7888,54.8467,55048.0192
2015-11-30 11:30:00,75.76,75.81,75.63,75.79,28624.44977991196,54.854,54.8902,54.7598,54.8757,28624.4498
2015-11-30 11:35:00,75.76,75.89,75.73,75.89,48349.33973589436,54.854,54.9481,54.8322,54.9481,48349.3397
2015-11-30 11:40:00,75.85,75.93,75.81,75.88,24462.78511404561,54.9191,54.9771,54.8902,54.9409,24462.7851
2015-11-30 11:45:00,75.89,75.9,75.76,75.77,54056.62264905962,54.9481,54.9553,54.854,54.8612,54056.6226
2015-11-30 11:50:00,75.76,75.8,75.72,75.75,69885.95438175269,54.854,54.8829,54.825,54.8467,69885.9544
2015-11-30 11:55:00,75.74,75.86,75.74,75.85,58748.49939975989,54.8395,54.9264,54.8395,54.9191,58748.4994
2015-11-30 12:00:00,75.84,75.96,75.74,75.95,71195.4781912765,54.9119,54.9988,54.8395,54.9915,71195.4782
2015-11-30 12:05:00,75.96,76.15,75.94,76.03,61779.711884753895,54.9988,55.1363,54.9843,55.0495,61779.7119
2015-11-30 12:10:00,76.03,76.14,76.03,76.14,50615.24609843937,55.0495,55.1291,55.0495,55.1291,50615.2461
2015-11-30 12:15:00,76.15,76.19,76.07,76.14,32823.12925170067,55.1363,55.1653,55.0784,55.1291,32823.1293
2015-11-30 12:20:00,76.14,76.2,76.13,76.15,29061.62464985994,55.1291,55.1726,55.1219,55.1363,29061.6246
2015-11-30 12:25:00,76.16,76.37,76.16,76.31,66274.50980392157,55.1436,55.2956,55.1436,55.2522,66274.5098
2015-11-30 12:30:00,76.31,76.31,76.07,76.2,27778.111244497795,55.2522,55.2522,55.0784,55.1726,27778.1112
2015-11-30 12:35:00,76.18,76.23,76.11,76.13,19173.66946778712,55.1581,55.1943,55.1074,55.1219,19173.6695
2015-11-30 12:40:00,76.14,76.15,75.97,76.12,33064.22569027611,55.1291,55.1363,55.006,55.1146,33064.2257
2015-11-30 12:45:00,76.09,76.14,76.04,76.1,21041.41656662665,55.0929,55.1291,55.0567,55.1001,21041.4166
2015-11-30 12:50:00,76.12,76.16,76.01,76.06,15760.304121648658,55.1146,55.1436,55.035,55.0712,15760.3041
2015-11-30 12:55:00,76.06,76.09,75.99,76.05,22503.00120048019,55.0712,55.0929,55.0205,55.0639,22503.0012
2015-11-30 13:00:00,76.04,76.14,75.98,76.14,41648.65946378551,55.0567,55.1291,55.0133,55.1291,41648.6595
2015-11-30 13:05:00,76.12,76.12,75.94,75.97,19738.89555822329,55.1146,55.1146,54.9843,55.006,19738.8956
2015-11-30 13:10:00,75.95,75.95,75.83,75.92,22535.01400560224,54.9915,54.9915,54.9047,54.9698,22535.014
2015-11-30 13:15:00,75.92,75.93,75.82,75.91,50478.1912765106,54.9698,54.9771,54.8974,54.9626,50478.1913
2015-11-30 13:20:00,75.92,75.98,75.84,75.98,23884.55382152861,54.9698,55.0133,54.9119,55.0133,23884.5538
2015-11-30 13:25:00,75.98,76.04,75.91,76.04,20599.23969587835,55.0133,55.0567,54.9626,55.0567,20599.2397
2015-11-30 13:30:00,76.05,76.12,76.03,76.07,18551.420568227288,55.0639,55.1146,55.0495,55.0784,18551.4206
2015-11-30 13:35:00,76.09,76.09,75.97,76.02,20131.052420968383,55.0929,55.0929,55.006,55.0422,20131.0524
2015-11-30 13:40:00,76.01,76.07,75.98,76.02,27045.81832733093,55.035,55.0784,55.0133,55.0422,27045.8183
2015-11-30 13:45:00,76.03,76.05,75.98,76.03,20907.36294517807,55.0495,55.0639,55.0133,55.0495,20907.3629
2015-11-30 13:50:00,76.01,76.03,75.93,75.95,28607.44297719088,55.035,55.0495,54.9771,54.9915,28607.443
2015-11-30 13:55:00,75.96,76.0,75.89,75.93,21743.697478991595,54.9988,55.0277,54.9481,54.9771,21743.6975
2015-11-30 14:00:00,75.94,75.96,75.85,75.92,24238.695478191275,54.9843,54.9988,54.9191,54.9698,24238.6955
2015-11-30 14:05:00,75.91,75.91,75.8,75.84,30979.39175670268,54.9626,54.9626,54.8829,54.9119,30979.3918
2015-11-30 14:10:00,75.83,75.87,75.76,75.77,21124.449779911964,54.9047,54.9336,54.854,54.8612,21124.4498
2015-11-30 14:15:00,75.78,75.82,75.75,75.8,21810.724289715883,54.8685,54.8974,54.8467,54.8829,21810.7243
2015-11-30 14:20:00,75.78,75.82,75.73,75.8,43240.296118447375,54.8685,54.8974,54.8322,54.8829,43240.2961
2015-11-30 14:25:00,75.81,75.83,75.73,75.75,83281.31252501,54.8902,54.9047,54.8322,54.8467,83281.3125
2015-11-30 14:30:00,75.74,75.83,75.72,75.81,41714.685874349736,54.8395,54.9047,54.825,54.8902,41714.6859
2015-11-30 14:35:00,75.8,75.8,75.69,75.73,44309.72388955582,54.8829,54.8829,54.8033,54.8322,44309.7239
2015-11-30 14:40:00,75.72,75.78,75.68,75.73,30880.35214085634,54.825,54.8685,54.796,54.8322,30880.3521
2015-11-30 14:45:00,75.74,75.74,75.59,75.64,33164.26570628251,54.8395,54.8395,54.7309,54.7671,33164.2657
2015-11-30 14:50:00,75.65,75.69,75.58,75.67,35292.11684673869,54.7743,54.8033,54.7236,54.7888,35292.1168
2015-11-30 14:55:00,75.67,75.7,75.6,75.6,45323.12925170067,54.7888,54.8105,54.7381,54.7381,45323.1293
2015-11-30 15:00:00,75.59,75.63,75.54,75.62,48346.33853541416,54.7309,54.7598,54.6947,54.7526,48346.3385
2015-11-30 15:05:00,75.62,75.68,75.59,75.66,38350.340136054416,54.7526,54.796,54.7309,54.7816,38350.3401
2015-11-30 15:10:00,75.66,75.71,75.62,75.67,124971.9887955182,54.7816,54.8178,54.7526,54.7888,124971.9888
2015-11-30 15:15:00,75.67,75.72,75.66,75.67,29507.803121248497,54.7888,54.825,54.7816,54.7888,29507.8031
2015-11-30 15:20:00,75.66,75.71,75.63,75.63,26990.79631852741,54.7816,54.8178,54.7598,54.7598,26990.7963
2015-11-30 15:25:00,75.62,75.71,75.6,75.7,31065.426170468185,54.7526,54.8178,54.7381,54.8105,31065.4262
2015-11-30 15:30:00,75.7,75.79,75.67,75.72,31908.76350540216,54.8105,54.8757,54.7888,54.825,31908.7635
2015-11-30 15:35:00,75.7,75.74,75.68,75.69,35983.39335734293,54.8105,54.8395,54.796,54.8033,35983.3934
2015-11-30 15:40:00,75.69,75.72,75.62,75.63,65870.3481392557,54.8033,54.825,54.7526,54.7598,65870.3481
2015-11-30 15:45:00,75.59,75.66,75.53,75.66,101132.45298119247,54.7309,54.7816,54.6874,54.7816,101132.453
2015-11-30 15:50:00,75.66,75.71,75.61,75.71,68970.58823529411,54.7816,54.8178,54.7454,54.8178,68970.5882
2015-11-30 15:55:00,75.7,75.71,75.55,75.56,237511.00440176067,54.8105,54.8178,54.7019,54.7092,237511.0044
2015-12-01 09:30:00,75.65,75.86,75.38,75.38,40860.344137655055,54.7743,54.9264,54.5788,54.5788,40860.3441
2015-12-01 09:35:00,75.48,75.66,75.12,75.61,47872.14885954381,54.6512,54.7816,54.3906,54.7454,47872.1489
2015-12-01 09:40:00,75.62,75.74,75.28,75.32,54797.91916766706,54.7526,54.8395,54.5064,54.5354,54797.9192
2015-12-01 09:45:00,75.27,75.46,75.11,75.14,51937.775110044015,54.4992,54.6368,54.3833,54.4051,51937.7751
2015-12-01 09:50:00,75.17,75.27,74.98,75.06,51114.44577831132,54.4268,54.4992,54.2892,54.3471,51114.4458
2015-12-01 09:55:00,75.05,75.29,75.01,75.27,39335.73429371748,54.3399,54.5137,54.3109,54.4992,39335.7343
2015-12-01 10:00:00,75.26,75.29,75.02,75.19,139167.66706682672,54.4919,54.5137,54.3182,54.4413,139167.6671
2015-12-01 10:05:00,75.2,75.2,75.13,75.18,58071.22849139655,54.4485,54.4485,54.3978,54.434,58071.2285
2015-12-01 10:10:00,75.15,75.19,75.11,75.15,37006.80272108843,54.4123,54.4413,54.3833,54.4123,37006.8027
2015-12-01 10:15:00,75.16,75.16,75.03,75.1,73596.43857543016,54.4195,54.4195,54.3254,54.3761,73596.4386
2015-12-01 10:20:00,75.08,75.13,75.01,75.03,54893.95758303321,54.3616,54.3978,54.3109,54.3254,54893.9576
2015-12-01 10:25:00,75.02,75.32,75.02,75.29,43862.5450180072,54.3182,54.5354,54.3182,54.5137,43862.545
2015-12-01 10:30:00,75.26,75.32,75.05,75.08,39957.98319327731,54.4919,54.5354,54.3399,54.3616,39957.9832
2015-12-01 10:35:00,75.05,75.27,75.05,75.26,24322.72909163665,54.3399,54.4992,54.3399,54.4919,24322.7291
2015-12-01 10:40:00,75.24,75.34,75.21,75.29,28883.553421368542,54.4775,54.5499,54.4557,54.5137,28883.5534
2015-12-01 10:45:00,75.25,75.34,75.22,75.26,34757.903161264505,54.4847,54.5499,54.463,54.4919,34757.9032
2015-12-01 10:50:00,75.27,75.31,75.14,75.18,42501.00040016006,54.4992,54.5281,54.4051,54.434,42501.0004
2015-12-01 10:55:00,75.15,75.21,75.14,75.17,31960.78431372549,54.4123,54.4557,54.4051,54.4268,31960.7843
2015-12-01 11:00:00,75.17,75.18,75.09,75.09,39835.93437374949,54.4268,54.434,54.3689,54.3689,39835.9344
2015-12-01 11:05:00,75.1,75.2,75.08,75.2,15016.006402561025,54.3761,54.4485,54.3616,54.4485,15016.0064
2015-12-01 11:10:00,75.19,75.24,75.15,75.22,31897.75910364145,54.4413,54.4775,54.4123,54.463,31897.7591
2015-12-01 11:15:00,75.21,75.34,75.19,75.33,31697.67907162865,54.4557,54.5499,54.4413,54.5426,31697.6791
2015-12-01 11:20:00,75.32,75.44,75.32,75.37,19513.80552220888,54.5354,54.6223,54.5354,54.5716,19513.8055
2015-12-01 11:25:00,75.36,75.4,75.33,75.38,22113.84553821528,54.5643,54.5933,54.5426,54.5788,22113.8455
2015-12-01 11:30:00,75.4,75.54,75.4,75.53,15317.126850740297,54.5933,54.6947,54.5933,54.6874,15317.1269
2015-12-01 11:35:00,75.52,75.53,75.46,75.47,20472.18887555022,54.6802,54.6874,54.6368,54.644,20472.1889
2015-12-01 11:40:00,75.48,75.49,75.38,75.39,14016.60664265706,54.6512,54.6585,54.5788,54.5861,14016.6066
2015-12-01 11:45:00,75.41,75.5,75.36,75.48,28342.336934773903,54.6006,54.6657,54.5643,54.6512,28342.3369
2015-12-01 11:50:00,75.49,75.56,75.49,75.54,31545.61824729892,54.6585,54.7092,54.6585,54.6947,31545.6182
2015-12-01 11:55:00,75.53,75.64,75.52,75.64,25813.32533013205,54.6874,54.7671,54.6802,54.7671,25813.3253
2015-12-01 12:00:00,75.65,75.66,75.59,75.59,51381.55262104842,54.7743,54.7816,54.7309,54.7309,51381.5526
2015-12-01 12:05:00,75.58,75.64,75.53,75.58,22781.11244497799,54.7236,54.7671,54.6874,54.7236,22781.1124
2015-12-01 12:10:00,75.6,75.68,75.57,75.64,37806.12244897959,54.7381,54.796,54.7164,54.7671,37806.1224
2015-12-01 12:15:00,75.65,75.68,75.58,75.65,48926.5706282513,54.7743,54.796,54.7236,54.7743,48926.5706
2015-12-01 12:20:00,75.65,75.74,75.6,75.74,38551.42056822729,54.7743,54.8395,54.7381,54.8395,38551.4206
2015-12-01 12:25:00,75.72,75.89,75.69,75.86,80325.1300520208,54.825,54.9481,54.8033,54.9264,80325.1301
2015-12-01 12:30:00,75.85,75.89,75.83,75.86,35956.382553021205,54.9191,54.9481,54.9047,54.9264,35956.3826
2015-12-01 12:35:00,75.84,75.86,75.75,75.86,45281.11244497799,54.9119,54.9264,54.8467,54.9264,45281.1124
2015-12-01 12:40:00,75.86,75.95,75.83,75.94,36105.44217687075,54.9264,54.9915,54.9047,54.9843,36105.4422
2015-12-01 12:45:00,75.94,75.99,75.94,75.96,57288.91556622648,54.9843,55.0205,54.9843,54.9988,57288.9156
2015-12-01 12:50:00,75.97,76.01,75.9,75.91,39804.92196878751,55.006,55.035,54.9553,54.9626,39804.922
2015-12-01 12:55:00,75.91,76.05,75.9,75.91,34007.603041216484,54.9626,55.0639,54.9553,54.9626,34007.603
2015-12-01 13:00:00,75.9,75.9,75.77,75.77,34720.88835534213,54.9553,54.9553,54.8612,54.8612,34720.8884
2015-12-01 13:05:00,75.78,75.81,75.75,75.79,27715.08603441376,54.8685,54.8902,54.8467,54.8757,27715.086
2015-12-01 13:10:00,75.8,75.87,75.79,75.84,28905.56222488996,54.8829,54.9336,54.8757,54.9119,28905.5622
2015-12-01 13:15:00,75.84,75.9,75.81,75.84,30942.376950780308,54.9119,54.9553,54.8902,54.9119,30942.377
2015-12-01 13:20:00,75.85,75.88,75.84,75.86,16894.757903161262,54.9191,54.9409,54.9119,54.9264,16894.7579
2015-12-01 13:25:00,75.86,75.94,75.84,75.92,35492.1968787515,54.9264,54.9843,54.9119,54.9698,35492.1969
2015-12-01 13:30:00,75.91,75.92,75.83,75.84,34100.64025610244,54.9626,54.9698,54.9047,54.9119,34100.6403
2015-12-01 13:35:00,75.84,75.97,75.82,75.93,35163.06522609043,54.9119,55.006,54.8974,54.9771,35163.0652
2015-12-01 13:40:00,75.93,75.99,75.92,75.95,32393.95758303321,54.9771,55.0205,54.9698,54.9915,32393.9576
2015-12-01 13:45:00,75.93,76.01,75.91,76.0,38787.5150060024,54.9771,55.035,54.9626,55.0277,38787.515
2015-12-01 13:50:00,76.01,76.08,75.99,76.0,34846.9387755102,55.035,55.0857,55.0205,55.0277,34846.9388
2015-12-01 13:55:00,76.0,76.05,75.99,76.05,49919.96798719488,55.0277,55.0639,55.0205,55.0639,49919.968
2015-12-01 14:00:00,76.05,76.16,76.04,76.14,38762.5050020008,55.0639,55.1436,55.0567,55.1291,38762.505
2015-12-01 14:05:00,76.14,76.17,76.09,76.09,51412.5650260104,55.1291,55.1508,55.0929,55.0929,51412.565
2015-12-01 14:10:00,76.09,76.15,76.07,76.08,40946.37855142057,55.0929,55.1363,55.0784,55.0857,40946.3786
2015-12-01 14:15:00,76.07,76.22,76.07,76.17,54908.96358543417,55.0784,55.187,55.0784,55.1508,54908.9636
2015-12-01 14:20:00,76.17,76.34,76.14,76.29,42716.08643457382,55.1508,55.2739,55.1291,55.2377,42716.0864
2015-12-01 14:25:00,76.29,76.36,76.26,76.3,39142.65706282513,55.2377,55.2884,55.216,55.245,39142.6571
2015-12-01 14:30:00,76.31,76.31,76.16,76.17,39404.7619047619,55.2522,55.2522,55.1436,55.1508,39404.7619
2015-12-01 14:35:00,76.17,76.31,76.13,76.27,83180.27210884352,55.1508,55.2522,55.1219,55.2232,83180.2721
2015-12-01 14:40:00,76.25,76.3,76.21,76.27,56556.62264905962,55.2088,55.245,55.1798,55.2232,56556.6226
2015-12-01 14:45:00,76.26,76.35,76.25,76.33,37847.138855542216,55.216,55.2812,55.2088,55.2667,37847.1389
2015-12-01 14:50:00,76.32,76.34,76.27,76.27,39759.90396158463,55.2594,55.2739,55.2232,55.2232,39759.904
2015-12-01 14:55:00,76.27,76.28,76.19,76.21,51019.40776310524,55.2232,55.2305,55.1653,55.1798,51019.4078
2015-12-01 15:00:00,76.2,76.27,76.16,76.2,61769.707883153256,55.1726,55.2232,55.1436,55.1726,61769.7079
2015-12-01 15:05:00,76.21,76.21,76.12,76.19,51161.46458583433,55.1798,55.1798,55.1146,55.1653,51161.4646
2015-12-01 15:10:00,76.19,76.19,76.14,76.16,55523.20928371348,55.1653,55.1653,55.1291,55.1436,55523.2093
2015-12-01 15:15:00,76.14,76.18,76.12,76.15,50827.33093237294,55.1291,55.1581,55.1146,55.1363,50827.3309
2015-12-01 15:20:00,76.15,76.2,76.08,76.17,53246.29851940776,55.1363,55.1726,55.0857,55.1508,53246.2985
2015-12-01 15:25:00,76.17,76.22,76.16,76.17,46986.79471788715,55.1508,55.187,55.1436,55.1508,46986.7947
2015-12-01 15:30:00,76.18,76.32,76.18,76.29,67523.00920368146,55.1581,55.2594,55.1581,55.2377,67523.0092
2015-12-01 15:35:00,76.29,76.31,76.21,76.31,60134.05362144857,55.2377,55.2522,55.1798,55.2522,60134.0536
2015-12-01 15:40:00,76.31,76.41,76.3,76.39,75797.31892757102,55.2522,55.3246,55.245,55.3101,75797.3189
2015-12-01 15:45:00,76.4,76.47,76.39,76.44,97640.05602240896,55.3174,55.368,55.3101,55.3463,97640.056
2015-12-01 15:50:00,76.44,76.6,76.44,76.6,135950.3801520608,55.3463,55.4622,55.3463,55.4622,135950.3802
2015-12-01 15:55:00,76.59,76.72,76.59,76.66,305777.3109243697,55.4549,55.5491,55.4549,55.5056,305777.3109
2015-12-02 09:30:00,75.97,76.5,75.82,76.49,111570.62825130051,55.006,55.3898,54.8974,55.3825,111570.6283
2015-12-02 09:35:00,76.48,76.76,76.48,76.69,71613.64545818327,55.3753,55.578,55.3753,55.5273,71613.6455
2015-12-02 09:40:00,76.68,76.94,76.61,76.83,73368.34733893556,55.5201,55.7083,55.4694,55.6287,73368.3473
2015-12-02 09:45:00,76.83,76.85,76.66,76.71,120565.22609043616,55.6287,55.6432,55.5056,55.5418,120565.2261
2015-12-02 09:50:00,76.71,76.74,76.51,76.6,64482.79311724689,55.5418,55.5635,55.397,55.4622,64482.7931
2015-12-02 09:55:00,76.6,76.74,76.55,76.74,35472.188875550215,55.4622,55.5635,55.426,55.5635,35472.1889
2015-12-02 10:00:00,76.74,76.76,76.62,76.74,42346.9387755102,55.5635,55.578,55.4767,55.5635,42346.9388
2015-12-02 10:05:00,76.76,76.77,76.6,76.62,70314.1256502601,55.578,55.5853,55.4622,55.4767,70314.1257
2015-12-02 10:10:00,76.61,76.68,76.53,76.6,53645.4581832733,55.4694,55.5201,55.4115,55.4622,53645.4582
2015-12-02 10:15:00,76.61,77.14,76.54,76.71,141040.41616646657,55.4694,55.8532,55.4187,55.5418,141040.4162
2015-12-02 10:20:00,76.74,77.03,76.71,76.97,196036.4145658263,55.5635,55.7735,55.5418,55.7301,196036.4146
2015-12-02 10:25:00,76.93,76.93,76.6,76.61,152093.837535014,55.7011,55.7011,55.4622,55.4694,152093.8375
2015-12-02 10:30:00,76.6,76.6,76.35,76.44,63243.297318927565,55.4622,55.4622,55.2812,55.3463,63243.2973
2015-12-02 10:35:00,76.44,76.67,76.43,76.59,69528.81152460983,55.3463,55.5129,55.3391,55.4549,69528.8115
2015-12-02 10:40:00,76.6,76.61,76.42,76.47,46613.64545818327,55.4622,55.4694,55.3318,55.368,46613.6455
2015-12-02 10:45:00,76.46,76.66,76.37,76.58,53469.387755102034,55.3608,55.5056,55.2956,55.4477,53469.3878
2015-12-02 10:50:00,76.59,76.68,76.56,76.59,45927.37094837935,55.4549,55.5201,55.4332,55.4549,45927.3709
2015-12-02 10:55:00,76.58,76.59,76.24,76.27,59176.6706682673,55.4477,55.4549,55.2015,55.2232,59176.6707
2015-12-02 11:00:00,76.28,76.32,76.01,76.13,83290.31612645058,55.2305,55.2594,55.035,55.1219,83290.3161
2015-12-02 11:05:00,76.13,76.17,76.04,76.1,77934.17366946778,55.1219,55.1508,55.0567,55.1001,77934.1737
2015-12-02 11:10:00,76.09,76.1,75.96,76.06,71445.57823129251,55.0929,55.1001,54.9988,55.0712,71445.5782
2015-12-02 11:15:00,76.06,76.12,75.99,76.11,73955.58223289315,55.0712,55.1146,55.0205,55.1074,73955.5822
2015-12-02 11:20:00,76.11,76.17,76.0,76.14,85962.38495398159,55.1074,55.1508,55.0277,55.1291,85962.385
2015-12-02 11:25:00,76.14,76.22,76.1,76.14,126770.70828331332,55.1291,55.187,55.1001,55.1291,126770.7083
2015-12-02 11:30:00,76.14,76.21,76.09,76.17,60898.35934373749,55.1291,55.1798,55.0929,55.1508,60898.3593
2015-12-02 11:35:00,76.16,76.19,76.06,76.11,56672.669067627045,55.1436,55.1653,55.0712,55.1074,56672.6691
2015-12-02 11:40:00,76.12,76.12,75.98,76.02,81095.4381752701,55.1146,55.1146,55.0133,55.0422,81095.4382
2015-12-02 11:45:00,76.03,76.14,76.02,76.06,54807.9231692677,55.0495,55.1291,55.0422,55.0712,54807.9232
2015-12-02 11:50:00,76.05,76.08,75.97,76.01,55965.386154461776,55.0639,55.0857,55.006,55.035,55965.3862
2015-12-02 11:55:00,76.02,76.03,75.92,75.92,57082.8331332533,55.0422,55.0495,54.9698,54.9698,57082.8331
2015-12-02 12:00:00,75.93,75.97,75.81,75.97,71654.6618647459,54.9771,55.006,54.8902,55.006,71654.6619
2015-12-02 12:05:00,75.97,76.06,75.95,76.01,59252.70108043217,55.006,55.0712,54.9915,55.035,59252.7011
2015-12-02 12:10:00,76.0,76.01,75.89,75.95,51810.72428971588,55.0277,55.035,54.9481,54.9915,51810.7243
2015-12-02 12:15:00,75.96,76.12,75.94,75.98,28314.325730292112,54.9988,55.1146,54.9843,55.0133,28314.3257
2015-12-02 12:20:00,75.97,76.03,75.94,75.98,63869.54781912764,55.006,55.0495,54.9843,55.0133,63869.5478
2015-12-02 12:25:00,75.97,75.98,75.82,75.83,86897.75910364145,55.006,55.0133,54.8974,54.9047,86897.7591
2015-12-02 12:30:00,75.83,75.84,75.64,75.66,73550.42016806721,54.9047,54.9119,54.7671,54.7816,73550.4202
2015-12-02 12:35:00,75.67,75.69,75.58,75.69,56241.49659863945,54.7888,54.8033,54.7236,54.8033,56241.4966
2015-12-02 12:40:00,75.68,75.77,75.65,75.73,31100.440176070424,54.796,54.8612,54.7743,54.8322,31100.4402
2015-12-02 12:45:00,75.74,75.74,75.55,75.57,34404.7619047619,54.8395,54.8395,54.7019,54.7164,34404.7619
2015-12-02 12:50:00,75.58,75.66,75.52,75.56,40693.277310924364,54.7236,54.7816,54.6802,54.7092,40693.2773
2015-12-02 12:55:00,75.56,75.59,75.45,75.51,50891.35654261704,54.7092,54.7309,54.6295,54.673,50891.3565
2015-12-02 13:00:00,75.5,75.51,75.37,75.39,45358.14325730292,54.6657,54.673,54.5716,54.5861,45358.1433
2015-12-02 13:05:00,75.38,75.5,75.35,75.45,63364.34573829531,54.5788,54.6657,54.5571,54.6295,63364.3457
2015-12-02 13:10:00,75.45,75.57,75.44,75.55,46602.641056422566,54.6295,54.7164,54.6223,54.7019,46602.6411
2015-12-02 13:15:00,75.55,75.56,75.48,75.48,50808.323329331724,54.7019,54.7092,54.6512,54.6512,50808.3233
2015-12-02 13:20:00,75.49,75.59,75.49,75.53,36835.73429371748,54.6585,54.7309,54.6585,54.6874,36835.7343
2015-12-02 13:25:00,75.53,75.56,75.46,75.49,50926.37054821928,54.6874,54.7092,54.6368,54.6585,50926.3705
2015-12-02 13:30:00,75.51,75.58,75.48,75.49,19260.70428171268,54.673,54.7236,54.6512,54.6585,19260.7043
2015-12-02 13:35:00,75.5,75.55,75.46,75.52,28469.38775510204,54.6657,54.7019,54.6368,54.6802,28469.3878
2015-12-02 13:40:00,75.52,75.53,75.47,75.51,25512.204881952777,54.6802,54.6874,54.644,54.673,25512.2049
2015-12-02 13:45:00,75.52,75.52,75.45,75.46,41663.66546618647,54.6802,54.6802,54.6295,54.6368,41663.6655
2015-12-02 13:50:00,75.45,75.65,75.42,75.65,52736.09443777511,54.6295,54.7743,54.6078,54.7743,52736.0944
2015-12-02 13:55:00,75.64,75.67,75.59,75.62,23629.451780712283,54.7671,54.7888,54.7309,54.7526,23629.4518
2015-12-02 14:00:00,75.62,75.67,75.55,75.67,45908.36334533813,54.7526,54.7888,54.7019,54.7888,45908.3633
2015-12-02 14:05:00,75.65,75.7,75.63,75.69,46694.67787114845,54.7743,54.8105,54.7598,54.8033,46694.6779
2015-12-02 14:10:00,75.68,75.71,75.65,75.66,51565.626250500194,54.796,54.8178,54.7743,54.7816,51565.6263
2015-12-02 14:15:00,75.67,75.69,75.61,75.67,116197.47899159662,54.7888,54.8033,54.7454,54.7888,116197.479
2015-12-02 14:20:00,75.66,75.71,75.58,75.6,48651.46058423369,54.7816,54.8178,54.7236,54.7381,48651.4606
2015-12-02 14:25:00,75.59,75.59,75.46,75.58,46072.42897158863,54.7309,54.7309,54.6368,54.7236,46072.429
2015-12-02 14:30:00,75.57,75.63,75.45,75.56,47526.01040416166,54.7164,54.7598,54.6295,54.7092,47526.0104
2015-12-02 14:35:00,75.56,75.56,75.41,75.45,47578.03121248499,54.7092,54.7092,54.6006,54.6295,47578.0312
2015-12-02 14:40:00,75.45,75.48,75.4,75.44,47420.96838735494,54.6295,54.6512,54.5933,54.6223,47420.9684
2015-12-02 14:45:00,75.43,75.44,75.26,75.27,85520.20808323329,54.615,54.6223,54.4919,54.4992,85520.2081
2015-12-02 14:50:00,75.26,75.27,75.22,75.26,38212.28491396558,54.4919,54.4992,54.463,54.4919,38212.2849
2015-12-02 14:55:00,75.26,75.27,75.05,75.08,47443.97759103641,54.4919,54.4992,54.3399,54.3616,47443.9776
2015-12-02 15:00:00,75.07,75.08,74.98,74.98,37474.9899959984,54.3544,54.3616,54.2892,54.2892,37474.99
2015-12-02 15:05:00,74.99,75.03,74.97,74.99,44494.797919167664,54.2965,54.3254,54.282,54.2965,44494.7979
2015-12-02 15:10:00,74.99,75.06,74.97,75.05,63378.35134053621,54.2965,54.3471,54.282,54.3399,63378.3513
2015-12-02 15:15:00,75.05,75.17,75.04,75.17,51792.71708683473,54.3399,54.4268,54.3327,54.4268,51792.7171
2015-12-02 15:20:00,75.17,75.46,75.16,75.4,70736.29451780711,54.4268,54.6368,54.4195,54.5933,70736.2945
2015-12-02 15:25:00,75.4,75.51,75.37,75.39,53470.3881552621,54.5933,54.673,54.5716,54.5861,53470.3882
2015-12-02 15:30:00,75.39,75.42,75.25,75.33,74862.94517807123,54.5861,54.6078,54.4847,54.5426,74862.9452
2015-12-02 15:35:00,75.34,75.35,75.25,75.28,64260.70428171268,54.5499,54.5571,54.4847,54.5064,64260.7043
2015-12-02 15:40:00,75.28,75.36,75.26,75.31,85659.26370548218,54.5064,54.5643,54.4919,54.5281,85659.2637
2015-12-02 15:45:00,75.31,75.34,75.14,75.14,133861.54461784713,54.5281,54.5499,54.4051,54.4051,133861.5446
2015-12-02 15:50:00,75.15,75.22,75.12,75.22,119514.80592236892,54.4123,54.463,54.3906,54.463,119514.8059
2015-12-02 15:55:00,75.21,75.32,75.16,75.28,218863.54541816725,54.4557,54.5354,54.4195,54.5064,218863.5454
2015-12-03 09:30:00,75.68,75.78,75.26,75.49,88532.41296518607,54.796,54.8685,54.4919,54.6585,88532.413
2015-12-03 09:35:00,75.5,75.8,75.37,75.45,70304.12164865945,54.6657,54.8829,54.5716,54.6295,70304.1216
2015-12-03 09:40:00,75.46,75.69,75.31,75.43,64972.98919567827,54.6368,54.8033,54.5281,54.615,64972.9892
2015-12-03 09:45:00,75.44,75.51,75.19,75.23,40494.19767907162,54.6223,54.673,54.4413,54.4702,40494.1977
2015-12-03 09:50:00,75.25,75.51,75.09,75.49,49214.685874349736,54.4847,54.673,54.3689,54.6585,49214.6859
2015-12-03 09:55:00,75.47,75.48,75.19,75.27,24427.771108443376,54.644,54.6512,54.4413,54.4992,24427.7711
2015-12-03 10:00:00,75.23,75.5,75.11,75.16,37160.86434573829,54.4702,54.6657,54.3833,54.4195,37160.8643
2015-12-03 10:05:00,75.16,75.18,75.0,75.04,80980.39215686274,54.4195,54.434,54.3037,54.3327,80980.3922
2015-12-03 10:10:00,75.04,75.14,75.01,75.05,38261.30452180872,54.3327,54.4051,54.3109,54.3399,38261.3045
2015-12-03 10:15:00,75.03,75.04,74.8,74.83,108081.23249299718,54.3254,54.3327,54.1589,54.1806,108081.2325
2015-12-03 10:20:00,74.83,74.89,74.66,74.89,41037.41496598639,54.1806,54.224,54.0575,54.224,41037.415
2015-12-03 10:25:00,74.88,74.97,74.73,74.74,35395.15806322529,54.2168,54.282,54.1082,54.1154,35395.1581
2015-12-03 10:30:00,74.73,74.93,74.7,74.73,40861.34453781512,54.1082,54.253,54.0865,54.1082,40861.3445
2015-12-03 10:35:00,74.74,74.74,74.49,74.55,31882.75310124049,54.1154,54.1154,53.9344,53.9779,31882.7531
2015-12-03 10:40:00,74.55,74.65,74.49,74.63,37894.15766306522,53.9779,54.0503,53.9344,54.0358,37894.1577
2015-12-03 10:45:00,74.62,74.83,74.57,74.79,33961.58463385354,54.0286,54.1806,53.9924,54.1516,33961.5846
2015-12-03 10:50:00,74.78,74.79,74.67,74.72,23830.53221288515,54.1444,54.1516,54.0648,54.101,23830.5322
2015-12-03 10:55:00,74.74,74.79,74.49,74.51,44491.79671868747,54.1154,54.1516,53.9344,53.9489,44491.7967
2015-12-03 11:00:00,74.52,74.56,74.37,74.5,37612.04481792717,53.9561,53.9851,53.8475,53.9417,37612.0448
2015-12-03 11:05:00,74.5,74.5,74.36,74.39,27965.18607442977,53.9417,53.9417,53.8403,53.862,27965.1861
2015-12-03 11:10:00,74.39,74.4,74.1,74.17,111122.44897959182,53.862,53.8693,53.652,53.7027,111122.449
2015-12-03 11:15:00,74.17,74.19,74.01,74.03,41101.44057623049,53.7027,53.7172,53.5869,53.6014,41101.4406
2015-12-03 11:20:00,74.03,74.04,73.89,73.9,62621.04841936774,53.6014,53.6086,53.5,53.5072,62621.0484
2015-12-03 11:25:00,73.9,73.94,73.84,73.88,79968.98759503801,53.5072,53.5362,53.4638,53.4928,79968.9876
2015-12-03 11:30:00,73.89,73.92,73.81,73.83,64716.886754701874,53.5,53.5217,53.4421,53.4566,64716.8868
2015-12-03 11:35:00,73.82,73.94,73.74,73.91,57283.91356542616,53.4493,53.5362,53.3914,53.5145,57283.9136
2015-12-03 11:40:00,73.88,73.93,73.68,73.74,38201.28051220488,53.4928,53.529,53.3479,53.3914,38201.2805
2015-12-03 11:45:00,73.74,73.88,73.66,73.8,35890.35614245698,53.3914,53.4928,53.3335,53.4348,35890.3561
2015-12-03 11:50:00,73.81,74.0,73.76,73.93,16082.432973189274,53.4421,53.5796,53.4059,53.529,16082.433
2015-12-03 11:55:00,73.93,73.93,73.69,73.69,30455.182072829128,53.529,53.529,53.3552,53.3552,30455.1821
2015-12-03 12:00:00,73.69,73.72,73.49,73.53,37762.10484193677,53.3552,53.3769,53.2104,53.2393,37762.1048
2015-12-03 12:05:00,73.53,73.76,73.51,73.54,43942.57703081232,53.2393,53.4059,53.2249,53.2466,43942.577
2015-12-03 12:10:00,73.54,73.55,73.27,73.31,79687.87515006002,53.2466,53.2538,53.0511,53.08,79687.8752
2015-12-03 12:15:00,73.3,73.37,73.24,73.34,42455.98239295718,53.0728,53.1235,53.0294,53.1018,42455.9824
2015-12-03 12:20:00,73.35,73.46,73.3,73.37,44867.947178871545,53.109,53.1887,53.0728,53.1235,44867.9472
2015-12-03 12:25:00,73.37,73.4,73.19,73.3,43422.36894757902,53.1235,53.1452,52.9932,53.0728,43422.3689
2015-12-03 12:30:00,73.3,73.35,73.25,73.25,49292.71708683473,53.0728,53.109,53.0366,53.0366,49292.7171
2015-12-03 12:35:00,73.26,73.42,73.22,73.32,36752.70108043217,53.0438,53.1597,53.0149,53.0873,36752.7011
2015-12-03 12:40:00,73.31,73.77,73.3,73.77,76362.5450180072,53.08,53.4131,53.0728,53.4131,76362.545
2015-12-03 12:45:00,73.74,74.05,73.7,73.97,96647.65906362544,53.3914,53.6158,53.3624,53.5579,96647.6591
2015-12-03 12:50:00,73.97,74.21,73.97,74.06,51832.733093237286,53.5579,53.7317,53.5579,53.6231,51832.7331
2015-12-03 12:55:00,74.06,74.22,73.78,73.78,78062.22488995598,53.6231,53.7389,53.4204,53.4204,78062.2249
2015-12-03 13:00:00,73.78,73.78,73.62,73.63,43888.55542216887,53.4204,53.4204,53.3045,53.3117,43888.5554
2015-12-03 13:05:00,73.66,73.8,73.65,73.76,28657.46298519408,53.3335,53.4348,53.3262,53.4059,28657.463
2015-12-03 13:10:00,73.76,73.83,73.61,73.62,28300.32012805122,53.4059,53.4566,53.2973,53.3045,28300.3201
2015-12-03 13:15:00,73.6,73.69,73.57,73.66,30835.334133653458,53.29,53.3552,53.2683,53.3335,30835.3341
2015-12-03 13:20:00,73.67,73.77,73.61,73.75,13986.59463785514,53.3407,53.4131,53.2973,53.3986,13986.5946
2015-12-03 13:25:00,73.75,73.82,73.61,73.63,23244.29771908764,53.3986,53.4493,53.2973,53.3117,23244.2977
2015-12-03 13:30:00,73.64,73.65,73.46,73.59,51093.43737494997,53.319,53.3262,53.1887,53.2828,51093.4374
2015-12-03 13:35:00,73.59,73.61,73.44,73.56,37501.00040016006,53.2828,53.2973,53.1742,53.2611,37501.0004
2015-12-03 13:40:00,73.55,73.55,73.34,73.37,38428.37134853941,53.2538,53.2538,53.1018,53.1235,38428.3713
2015-12-03 13:45:00,73.37,73.38,73.14,73.14,36670.66826730692,53.1235,53.1307,52.957,52.957,36670.6683
2015-12-03 13:50:00,73.15,73.2,73.09,73.11,38775.51020408163,52.9642,53.0004,52.9208,52.9352,38775.5102
2015-12-03 13:55:00,73.12,73.15,73.05,73.06,41812.72509003601,52.9425,52.9642,52.8918,52.899,41812.7251
2015-12-03 14:00:00,73.06,73.11,72.98,73.01,49718.887555022,52.899,52.9352,52.8411,52.8628,49718.8876
2015-12-03 14:05:00,73.02,73.17,73.0,73.16,39278.71148459384,52.8701,52.9787,52.8556,52.9714,39278.7115
2015-12-03 14:10:00,73.15,73.31,73.15,73.3,40881.3525410164,52.9642,53.08,52.9642,53.0728,40881.3525
2015-12-03 14:15:00,73.29,73.29,73.08,73.12,39003.60144057623,53.0656,53.0656,52.9135,52.9425,39003.6014
2015-12-03 14:20:00,73.11,73.12,72.84,72.84,80646.25850340135,52.9352,52.9425,52.7397,52.7397,80646.2585
2015-12-03 14:25:00,72.84,72.87,72.66,72.68,91057.42296918768,52.7397,52.7615,52.6094,52.6239,91057.423
2015-12-03 14:30:00,72.7,72.86,72.61,72.75,84650.86034413765,52.6384,52.7542,52.5732,52.6746,84650.8603
2015-12-03 14:35:00,72.73,72.83,72.67,72.73,83711.48459383752,52.6601,52.7325,52.6167,52.6601,83711.4846
2015-12-03 14:40:00,72.71,72.71,72.58,72.62,84134.6538615446,52.6456,52.6456,52.5515,52.5805,84134.6539
2015-12-03 14:45:00,72.62,72.63,72.43,72.62,80338.13525410164,52.5805,52.5877,52.4429,52.5805,80338.1353
2015-12-03 14:50:00,72.61,72.68,72.54,72.55,63495.3981592637,52.5732,52.6239,52.5225,52.5298,63495.3982
2015-12-03 14:55:00,72.56,72.67,72.56,72.61,85445.17807122848,52.537,52.6167,52.537,52.5732,85445.1781
2015-12-03 15:00:00,72.6,72.6,72.46,72.47,85889.3557422969,52.566,52.566,52.4646,52.4718,85889.3557
2015-12-03 15:05:00,72.48,72.51,72.44,72.48,158444.37775110043,52.4791,52.5008,52.4501,52.4791,158444.3778
2015-12-03 15:10:00,72.49,72.49,72.27,72.31,131998.79951980792,52.4863,52.4863,52.327,52.356,131998.7995
2015-12-03 15:15:00,72.31,72.34,72.14,72.15,102052.82112845137,52.356,52.3777,52.2329,52.2402,102052.8211
2015-12-03 15:20:00,72.15,72.28,72.11,72.26,109407.76310524208,52.2402,52.3343,52.2112,52.3198,109407.7631
2015-12-03 15:25:00,72.26,72.27,71.99,72.01,129323.72949179672,52.3198,52.327,52.1243,52.1388,129323.7295
2015-12-03 15:30:00,72.01,72.03,71.9,71.98,185001.00040016003,52.1388,52.1533,52.0591,52.1171,185001.0004
2015-12-03 15:35:00,71.99,72.27,71.94,72.25,174421.768707483,52.1243,52.327,52.0881,52.3126,174421.7687
2015-12-03 15:40:00,72.25,72.27,72.08,72.16,152618.04721888754,52.3126,52.327,52.1895,52.2474,152618.0472
2015-12-03 15:45:00,72.15,72.23,72.11,72.2,184876.9507803121,52.2402,52.2981,52.2112,52.2764,184876.9508
2015-12-03 15:50:00,72.2,72.48,72.19,72.47,279516.80672268907,52.2764,52.4791,52.2691,52.4718,279516.8067
2015-12-03 15:55:00,72.47,72.49,72.27,72.42,523923.569427771,52.4718,52.4863,52.327,52.4356,523923.5694
2015-12-04 09:30:00,71.38,72.58,71.38,72.05,235592.2368947579,51.6826,52.5515,51.6826,52.1677,235592.2369
2015-12-04 09:35:00,71.98,71.98,70.81,70.94,116158.46338535412,52.1171,52.1171,51.2699,51.3641,116158.4634
2015-12-04 09:40:00,70.94,71.27,70.73,71.12,109190.6762705082,51.3641,51.603,51.212,51.4944,109190.6763
2015-12-04 09:45:00,71.12,71.24,70.88,70.88,88849.53981592636,51.4944,51.5813,51.3206,51.3206,88849.5398
2015-12-04 09:50:00,70.88,70.96,70.82,70.83,75019.0076030412,51.3206,51.3785,51.2772,51.2844,75019.0076
2015-12-04 09:55:00,70.84,70.97,70.3,70.32,126077.43097238896,51.2916,51.3858,50.9007,50.9151,126077.431
2015-12-04 10:00:00,70.33,70.66,70.33,70.58,84526.81072428971,50.9224,51.1613,50.9224,51.1034,84526.8107
2015-12-04 10:05:00,70.58,70.61,70.36,70.38,81128.45138055221,51.1034,51.1251,50.9441,50.9586,81128.4514
2015-12-04 10:10:00,70.38,70.4,70.22,70.29,113939.57583033212,50.9586,50.9731,50.8427,50.8934,113939.5758
2015-12-04 10:15:00,70.28,70.37,70.14,70.37,158089.23569427768,50.8862,50.9513,50.7848,50.9513,158089.2357
2015-12-04 10:20:00,70.38,70.58,70.24,70.38,113753.5014005602,50.9586,51.1034,50.8572,50.9586,113753.5014
2015-12-04 10:25:00,70.4,70.48,70.33,70.38,92097.83913565426,50.9731,51.031,50.9224,50.9586,92097.8391
2015-12-04 10:30:00,70.38,70.38,70.21,70.25,129248.6994797919,50.9586,50.9586,50.8355,50.8645,129248.6995
2015-12-04 10:35:00,70.26,70.36,70.21,70.22,116726.69067627047,50.8717,50.9441,50.8355,50.8427,116726.6907
2015-12-04 10:40:00,70.23,70.26,70.01,70.03,214081.6326530612,50.85,50.8717,50.6907,50.7052,214081.6327
2015-12-04 10:45:00,70.04,70.27,70.02,70.27,111042.4169667867,50.7124,50.8789,50.6979,50.8789,111042.417
2015-12-04 10:50:00,70.28,70.64,70.23,70.57,164733.89355742294,50.8862,51.1468,50.85,51.0962,164733.8936
2015-12-04 10:55:00,70.58,70.73,70.45,70.55,111352.54101640655,51.1034,51.212,51.0093,51.0817,111352.541
2015-12-04 11:00:00,70.56,70.58,70.43,70.5,151713.68547418967,51.0889,51.1034,50.9948,51.0455,151713.6855
2015-12-04 11:05:00,70.5,70.7,70.49,70.64,233556.4225690276,51.0455,51.1903,51.0382,51.1468,233556.4226
2015-12-04 11:10:00,70.63,70.66,70.28,70.32,113564.42577030812,51.1396,51.1613,50.8862,50.9151,113564.4258
2015-12-04 11:15:00,70.32,70.33,70.19,70.2,74108.64345738295,50.9151,50.9224,50.821,50.8283,74108.6435
2015-12-04 11:20:00,70.2,70.51,70.17,70.27,89630.85234093637,50.8283,51.0527,50.8065,50.8789,89630.8523
2015-12-04 11:25:00,70.26,70.26,69.61,69.65,151494.59783913565,50.8717,50.8717,50.4011,50.43,151494.5978
2015-12-04 11:30:00,69.65,70.22,69.62,70.21,143654.46178471387,50.43,50.8427,50.4083,50.8355,143654.4618
2015-12-04 11:35:00,70.22,70.34,70.11,70.29,106879.7519007603,50.8427,50.9296,50.7631,50.8934,106879.7519
2015-12-04 11:40:00,70.3,70.3,70.16,70.25,80144.05762304922,50.9007,50.9007,50.7993,50.8645,80144.0576
2015-12-04 11:45:00,70.26,70.44,70.23,70.29,67216.88675470187,50.8717,51.002,50.85,50.8934,67216.8868
2015-12-04 11:50:00,70.29,70.44,70.24,70.25,151183.47338935573,50.8934,51.002,50.8572,50.8645,151183.4734
2015-12-04 11:55:00,70.24,70.34,70.15,70.3,53849.53981592637,50.8572,50.9296,50.7921,50.9007,53849.5398
2015-12-04 12:00:00,70.3,70.34,70.22,70.25,66030.41216486593,50.9007,50.9296,50.8427,50.8645,66030.4122
2015-12-04 12:05:00,70.26,70.5,70.25,70.31,183867.5470188075,50.8717,51.0455,50.8645,50.9079,183867.547
2015-12-04 12:10:00,70.31,70.35,70.23,70.27,39443.7775110044,50.9079,50.9369,50.85,50.8789,39443.7775
2015-12-04 12:15:00,70.27,70.3,70.22,70.29,55023.00920368147,50.8789,50.9007,50.8427,50.8934,55023.0092
2015-12-04 12:20:00,70.29,70.34,70.22,70.33,92855.14205682272,50.8934,50.9296,50.8427,50.9224,92855.1421
2015-12-04 12:25:00,70.33,70.36,70.22,70.26,57624.04961984793,50.9224,50.9441,50.8427,50.8717,57624.0496
2015-12-04 12:30:00,70.26,70.28,70.09,70.28,79901.96078431372,50.8717,50.8862,50.7486,50.8862,79901.9608
2015-12-04 12:35:00,70.3,70.48,70.3,70.47,51847.73909563825,50.9007,51.031,50.9007,51.0237,51847.7391
2015-12-04 12:40:00,70.48,70.65,70.45,70.64,107351.94077631053,51.031,51.1541,51.0093,51.1468,107351.9408
2015-12-04 12:45:00,70.64,70.64,70.45,70.5,36294.51780712285,51.1468,51.1468,51.0093,51.0455,36294.5178
2015-12-04 12:50:00,70.49,70.54,70.44,70.5,25709.28371348539,51.0382,51.0744,51.002,51.0455,25709.2837
2015-12-04 12:55:00,70.49,70.83,70.49,70.79,39360.74429771908,51.0382,51.2844,51.0382,51.2554,39360.7443
2015-12-04 13:00:00,70.78,70.95,70.75,70.9,34528.81152460984,51.2482,51.3713,51.2265,51.3351,34528.8115
2015-12-04 13:05:00,70.9,71.07,70.88,71.03,37360.9443777511,51.3351,51.4582,51.3206,51.4292,37360.9444
2015-12-04 13:10:00,71.02,71.17,70.97,71.05,53401.36054421768,51.422,51.5306,51.3858,51.4437,53401.3605
2015-12-04 13:15:00,71.05,71.31,71.05,71.21,127654.06162464984,51.4437,51.632,51.4437,51.5595,127654.0616
2015-12-04 13:20:00,71.21,71.33,71.16,71.22,82556.02240896357,51.5595,51.6464,51.5233,51.5668,82556.0224
2015-12-04 13:25:00,71.24,71.29,71.17,71.29,50533.21328531412,51.5813,51.6175,51.5306,51.6175,50533.2133
2015-12-04 13:30:00,71.3,71.42,71.24,71.37,36662.665066026406,51.6247,51.7116,51.5813,51.6754,36662.6651
2015-12-04 13:35:00,71.38,71.44,71.17,71.17,50027.010804321726,51.6826,51.7261,51.5306,51.5306,50027.0108
2015-12-04 13:40:00,71.17,71.17,71.01,71.12,75697.27891156462,51.5306,51.5306,51.4147,51.4944,75697.2789
2015-12-04 13:45:00,71.11,71.12,70.97,71.03,46136.45458183273,51.4871,51.4944,51.3858,51.4292,46136.4546
2015-12-04 13:50:00,71.02,71.3,71.02,71.3,30704.28171268507,51.422,51.6247,51.422,51.6247,30704.2817
2015-12-04 13:55:00,71.29,71.49,71.29,71.36,34381.752701080426,51.6175,51.7623,51.6175,51.6682,34381.7527
2015-12-04 14:00:00,71.36,71.4,71.23,71.37,60209.083633453374,51.6682,51.6971,51.574,51.6754,60209.0836
2015-12-04 14:05:00,71.36,71.51,71.35,71.5,31828.731492597035,51.6682,51.7768,51.6609,51.7695,31828.7315
2015-12-04 14:10:00,71.5,71.51,71.21,71.26,46520.60824329731,51.7695,51.7768,51.5595,51.5957,46520.6082
2015-12-04 14:15:00,71.26,71.34,71.15,71.17,66750.70028011204,51.5957,51.6537,51.5161,51.5306,66750.7003
2015-12-04 14:20:00,71.18,71.2,71.06,71.13,48346.33853541416,51.5378,51.5523,51.4509,51.5016,48346.3385
2015-12-04 14:25:00,71.13,71.14,71.03,71.11,79974.98999599839,51.5016,51.5089,51.4292,51.4871,79974.99
2015-12-04 14:30:00,71.13,71.24,71.1,71.2,75223.08923569426,51.5016,51.5813,51.4799,51.5523,75223.0892
2015-12-04 14:35:00,71.21,71.27,71.15,71.19,177425.97038815526,51.5595,51.603,51.5161,51.5451,177425.9704
2015-12-04 14:40:00,71.19,71.35,71.18,71.35,64365.7462985194,51.5451,51.6609,51.5378,51.6609,64365.7463
2015-12-04 14:45:00,71.36,71.59,71.35,71.47,66460.58423369347,51.6682,51.8347,51.6609,51.7478,66460.5842
2015-12-04 14:50:00,71.49,71.81,71.47,71.8,81289.51580632252,51.7623,51.994,51.7478,51.9867,81289.5158
2015-12-04 14:55:00,71.8,71.98,71.8,71.92,59797.91916766706,51.9867,52.1171,51.9867,52.0736,59797.9192
2015-12-04 15:00:00,71.94,71.95,71.49,71.5,75542.2168867547,52.0881,52.0953,51.7623,51.7695,75542.2169
2015-12-04 15:05:00,71.51,71.61,71.43,71.59,79785.91436574628,51.7768,51.8492,51.7188,51.8347,79785.9144
2015-12-04 15:10:00,71.59,71.67,71.46,71.48,94077.63105242095,51.8347,51.8926,51.7406,51.755,94077.6311
2015-12-04 15:15:00,71.47,71.59,71.41,71.52,83415.36614645857,51.7478,51.8347,51.7044,51.784,83415.3661
2015-12-04 15:20:00,71.52,71.53,71.3,71.34,82622.0488195278,51.784,51.7912,51.6247,51.6537,82622.0488
2015-12-04 15:25:00,71.36,71.37,71.13,71.23,118071.22849139654,51.6682,51.6754,51.5016,51.574,118071.2285
2015-12-04 15:30:00,71.24,71.61,71.24,71.58,73628.45138055221,51.5813,51.8492,51.5813,51.8274,73628.4514
2015-12-04 15:35:00,71.57,71.65,71.47,71.63,65752.30092036814,51.8202,51.8781,51.7478,51.8636,65752.3009
2015-12-04 15:40:00,71.62,71.73,71.57,71.67,93062.22488995598,51.8564,51.9361,51.8202,51.8926,93062.2249
2015-12-04 15:45:00,71.67,71.74,71.54,71.71,104949.9799919968,51.8926,51.9433,51.7985,51.9216,104949.98
2015-12-04 15:50:00,71.71,71.72,71.59,71.62,175089.0356142457,51.9216,51.9288,51.8347,51.8564,175089.0356
2015-12-04 15:55:00,71.62,71.84,71.54,71.68,419475.7903161264,51.8564,52.0157,51.7985,51.8998,419475.7903
2015-12-07 09:30:00,69.91,70.2,69.72,70.1,143727.49099639856,50.6183,50.8283,50.4807,50.7559,143727.491
2015-12-07 09:35:00,70.1,70.2,69.87,70.06,91884.75390156062,50.7559,50.8283,50.5893,50.7269,91884.7539
2015-12-07 09:40:00,70.05,70.27,69.86,70.26,119884.95398159264,50.7196,50.8789,50.5821,50.8717,119884.954
2015-12-07 09:45:00,70.28,70.61,70.25,70.5,155305.12204881952,50.8862,51.1251,50.8645,51.0455,155305.122
2015-12-07 09:50:00,70.5,70.55,70.19,70.2,95295.11804721889,51.0455,51.0817,50.821,50.8283,95295.118
2015-12-07 09:55:00,70.2,70.29,69.93,70.0,65617.24689875949,50.8283,50.8934,50.6328,50.6834,65617.2469
2015-12-07 10:00:00,70.0,70.02,69.79,69.82,99831.93277310923,50.6834,50.6979,50.5314,50.5531,99831.9328
2015-12-07 10:05:00,69.82,69.9,69.59,69.85,90835.33413365344,50.5531,50.611,50.3866,50.5748,90835.3341
2015-12-07 10:10:00,69.85,69.98,69.7,69.76,105242.09683873548,50.5748,50.669,50.4662,50.5097,105242.0968
2015-12-07 10:15:00,69.74,69.97,69.65,69.66,90316.12645058022,50.4952,50.6617,50.43,50.4373,90316.1265
2015-12-07 10:20:00,69.66,69.67,69.49,69.53,97253.90156062425,50.4373,50.4445,50.3142,50.3431,97253.9016
2015-12-07 10:25:00,69.55,69.6,69.31,69.32,87378.95158063225,50.3576,50.3938,50.1839,50.1911,87378.9516
2015-12-07 10:30:00,69.31,69.44,69.16,69.28,104396.75870348138,50.1839,50.278,50.0752,50.1621,104396.7587
2015-12-07 10:35:00,69.27,69.41,69.2,69.35,98863.54541816724,50.1549,50.2563,50.1042,50.2128,98863.5454
2015-12-07 10:40:00,69.34,69.39,69.14,69.15,75844.33773509403,50.2056,50.2418,50.0608,50.068,75844.3377
2015-12-07 10:45:00,69.14,69.16,68.8,68.94,137351.9407763105,50.0608,50.0752,49.8146,49.916,137351.9408
2015-12-07 10:50:00,68.91,69.09,68.91,69.08,87821.12845138054,49.8942,50.0246,49.8942,50.0173,87821.1285
2015-12-07 10:55:00,69.08,69.19,68.97,69.16,61769.707883153256,50.0173,50.097,49.9377,50.0752,61769.7079
2015-12-07 11:00:00,69.16,69.18,68.89,68.89,96008.40336134452,50.0752,50.0897,49.8798,49.8798,96008.4034
2015-12-07 11:05:00,68.89,69.07,68.73,69.02,103729.49179671868,49.8798,50.0101,49.7639,49.9739,103729.4918
2015-12-07 11:10:00,69.02,69.02,68.68,68.74,72903.16126450579,49.9739,49.9739,49.7277,49.7711,72903.1613
2015-12-07 11:15:00,68.75,68.75,68.49,68.5,82921.16846738695,49.7784,49.7784,49.5901,49.5974,82921.1685
2015-12-07 11:20:00,68.49,68.5,68.28,68.36,110985.39415766305,49.5901,49.5974,49.4381,49.496,110985.3942
2015-12-07 11:25:00,68.35,68.49,68.25,68.29,84956.98279311723,49.4888,49.5901,49.4164,49.4453,84956.9828
2015-12-07 11:30:00,68.3,68.6,68.3,68.38,59001.600640256096,49.4526,49.6698,49.4526,49.5105,59001.6006
2015-12-07 11:35:00,68.39,68.66,68.35,68.66,80835.33413365345,49.5177,49.7132,49.4888,49.7132,80835.3341
2015-12-07 11:40:00,68.67,68.72,68.53,68.63,56459.583833533405,49.7205,49.7567,49.6191,49.6915,56459.5838
2015-12-07 11:45:00,68.63,68.7,68.6,68.63,58972.58903561424,49.6915,49.7422,49.6698,49.6915,58972.589
2015-12-07 11:50:00,68.64,68.97,68.63,68.93,60642.256902761095,49.6987,49.9377,49.6915,49.9087,60642.2569
2015-12-07 11:55:00,68.92,69.07,68.86,68.97,68653.46138455381,49.9015,50.0101,49.858,49.9377,68653.4614
2015-12-07 12:00:00,68.96,69.08,68.95,69.07,59881.95278111244,49.9304,50.0173,49.9232,50.0101,59881.9528
2015-12-07 12:05:00,69.06,69.19,69.03,69.16,75643.25730292116,50.0028,50.097,49.9811,50.0752,75643.2573
2015-12-07 12:10:00,69.16,69.26,69.12,69.25,56123.449379751895,50.0752,50.1476,50.0463,50.1404,56123.4494
2015-12-07 12:15:00,69.25,69.43,69.22,69.38,83064.2256902761,50.1404,50.2707,50.1187,50.2345,83064.2257
2015-12-07 12:20:00,69.38,69.4,69.28,69.31,62608.04321728691,50.2345,50.249,50.1621,50.1839,62608.0432
2015-12-07 12:25:00,69.31,69.38,69.28,69.38,39274.709883953576,50.1839,50.2345,50.1621,50.2345,39274.7099
2015-12-07 12:30:00,69.38,69.4,69.25,69.27,29835.934373749496,50.2345,50.249,50.1404,50.1549,29835.9344
2015-12-07 12:35:00,69.26,69.43,69.2,69.43,39866.94677871148,50.1476,50.2707,50.1042,50.2707,39866.9468
2015-12-07 12:40:00,69.43,69.63,69.42,69.61,76835.73429371748,50.2707,50.4155,50.2635,50.4011,76835.7343
2015-12-07 12:45:00,69.59,69.62,69.42,69.42,50882.35294117647,50.3866,50.4083,50.2635,50.2635,50882.3529
2015-12-07 12:50:00,69.42,69.43,69.2,69.2,31831.73269307723,50.2635,50.2707,50.1042,50.1042,31831.7327
2015-12-07 12:55:00,69.2,69.34,69.15,69.34,21046.41856742697,50.1042,50.2056,50.068,50.2056,21046.4186
2015-12-07 13:00:00,69.35,69.35,69.11,69.13,33263.30532212885,50.2128,50.2128,50.039,50.0535,33263.3053
2015-12-07 13:05:00,69.13,69.29,69.1,69.13,64199.67987194877,50.0535,50.1694,50.0318,50.0535,64199.6799
2015-12-07 13:10:00,69.14,69.14,68.93,68.97,74713.88555422168,50.0608,50.0608,49.9087,49.9377,74713.8856
2015-12-07 13:15:00,68.96,69.09,68.96,69.06,56148.45938375349,49.9304,50.0246,49.9304,50.0028,56148.4594
2015-12-07 13:20:00,69.05,69.08,68.99,69.08,71181.4725890356,49.9956,50.0173,49.9522,50.0173,71181.4726
2015-12-07 13:25:00,69.08,69.17,69.04,69.14,84416.76670668267,50.0173,50.0825,49.9884,50.0608,84416.7667
2015-12-07 13:30:00,69.13,69.14,69.05,69.07,36785.71428571428,50.0535,50.0608,49.9956,50.0101,36785.7143
2015-12-07 13:35:00,69.07,69.19,69.02,69.19,26427.571028411363,50.0101,50.097,49.9739,50.097,26427.571
2015-12-07 13:40:00,69.18,69.18,68.98,69.0,45493.19727891156,50.0897,50.0897,49.9449,49.9594,45493.1973
2015-12-07 13:45:00,69.01,69.02,68.84,68.85,50839.33573429371,49.9666,49.9739,49.8435,49.8508,50839.3357
2015-12-07 13:50:00,68.86,68.89,68.78,68.79,89814.92597038814,49.858,49.8798,49.8001,49.8073,89814.926
2015-12-07 13:55:00,68.78,68.89,68.74,68.87,84722.88915566225,49.8001,49.8798,49.7711,49.8653,84722.8892
2015-12-07 14:00:00,68.89,69.05,68.88,69.03,37369.94797919168,49.8798,49.9956,49.8725,49.9811,37369.948
2015-12-07 14:05:00,69.05,69.08,68.96,68.99,48378.35134053621,49.9956,50.0173,49.9304,49.9522,48378.3513
2015-12-07 14:10:00,68.99,69.01,68.94,69.01,27485.9943977591,49.9522,49.9666,49.916,49.9666,27485.9944
2015-12-07 14:15:00,69.02,69.03,68.93,68.94,47716.08643457382,49.9739,49.9811,49.9087,49.916,47716.0864
2015-12-07 14:20:00,68.95,69.01,68.87,68.87,48982.59303721488,49.9232,49.9666,49.8653,49.8653,48982.593
2015-12-07 14:25:00,68.88,68.89,68.8,68.87,49923.96958783513,49.8725,49.8798,49.8146,49.8653,49923.9696
2015-12-07 14:30:00,68.87,69.0,68.83,68.88,57872.14885954381,49.8653,49.9594,49.8363,49.8725,57872.1489
2015-12-07 14:35:00,68.88,68.92,68.84,68.91,64360.74429771908,49.8725,49.9015,49.8435,49.8942,64360.7443
2015-12-07 14:40:00,68.91,68.91,68.75,68.75,42961.18447378951,49.8942,49.8942,49.7784,49.7784,42961.1845
2015-12-07 14:45:00,68.75,68.77,68.66,68.68,65771.30852340936,49.7784,49.7929,49.7132,49.7277,65771.3085
2015-12-07 14:50:00,68.68,68.76,68.66,68.7,77074.82993197278,49.7277,49.7856,49.7132,49.7422,77074.8299
2015-12-07 14:55:00,68.71,68.72,68.55,68.65,100875.350140056,49.7494,49.7567,49.6336,49.706,100875.3501
2015-12-07 15:00:00,68.64,68.65,68.45,68.47,92957.18287314924,49.6987,49.706,49.5612,49.5757,92957.1829
2015-12-07 15:05:00,68.48,68.68,68.41,68.61,72569.02761104441,49.5829,49.7277,49.5322,49.677,72569.0276
2015-12-07 15:10:00,68.62,68.65,68.47,68.5,52740.09603841536,49.6843,49.706,49.5757,49.5974,52740.096
2015-12-07 15:15:00,68.51,68.61,68.48,68.6,68177.27090836334,49.6046,49.677,49.5829,49.6698,68177.2709
2015-12-07 15:20:00,68.6,68.71,68.55,68.7,62696.07843137255,49.6698,49.7494,49.6336,49.7422,62696.0784
2015-12-07 15:25:00,68.7,68.71,68.52,68.58,91486.59463785512,49.7422,49.7494,49.6119,49.6553,91486.5946
2015-12-07 15:30:00,68.58,68.82,68.57,68.81,151073.42937174867,49.6553,49.8291,49.6481,49.8218,151073.4294
2015-12-07 15:35:00,68.82,68.91,68.82,68.9,106516.60664265705,49.8291,49.8942,49.8291,49.887,106516.6066
2015-12-07 15:40:00,68.91,69.11,68.91,69.09,190466.1864745898,49.8942,50.039,49.8942,50.0246,190466.1865
2015-12-07 15:45:00,69.08,69.33,69.08,69.33,148650.4601840736,50.0173,50.1983,50.0173,50.1983,148650.4602
2015-12-07 15:50:00,69.32,69.33,69.24,69.28,164326.7306922769,50.1911,50.1983,50.1332,50.1621,164326.7307
2015-12-07 15:55:00,69.29,69.31,69.21,69.3,312648.05922368943,50.1694,50.1839,50.1114,50.1766,312648.0592
2015-12-08 09:30:00,66.57,66.86,65.9,65.9,321772.70908363344,48.7371,48.9494,48.2466,48.2466,321772.7091
2015-12-08 09:35:00,65.94,66.68,65.93,66.47,150402.16086434573,48.2759,48.8176,48.2685,48.6639,150402.1609
2015-12-08 09:40:00,66.49,67.11,66.37,67.06,169644.85794317725,48.6785,49.1324,48.5907,49.0958,169644.8579
2015-12-08 09:45:00,67.05,67.45,66.79,67.18,241979.79191676667,49.0885,49.3814,48.8982,49.1837,241979.7919
2015-12-08 09:50:00,67.18,67.53,67.11,67.17,185993.3973589436,49.1837,49.4399,49.1324,49.1764,185993.3974
2015-12-08 09:55:00,67.17,67.18,66.38,66.58,162814.12565026007,49.1764,49.1837,48.598,48.7444,162814.1257
2015-12-08 10:00:00,66.56,67.02,66.53,66.82,171653.6614645858,48.7298,49.0666,48.7078,48.9201,171653.6615
2015-12-08 10:05:00,66.83,66.9,66.53,66.72,196043.4173669468,48.9275,48.9787,48.7078,48.8469,196043.4174
2015-12-08 10:10:00,66.72,66.85,66.69,66.79,94243.69747899158,48.8469,48.9421,48.825,48.8982,94243.6975
2015-12-08 10:15:00,66.78,67.14,66.67,66.73,127639.05562224888,48.8908,49.1544,48.8103,48.8542,127639.0556
2015-12-08 10:20:00,66.71,66.81,66.7,66.79,94573.82953181272,48.8396,48.9128,48.8323,48.8982,94573.8295
2015-12-08 10:25:00,66.79,66.85,66.71,66.72,112740.09603841536,48.8982,48.9421,48.8396,48.8469,112740.096
2015-12-08 10:30:00,66.72,67.06,66.63,67.0,106691.67667066824,48.8469,49.0958,48.781,49.0519,106691.6767
2015-12-08 10:35:00,67.0,67.09,66.87,66.94,71855.74229691876,49.0519,49.1178,48.9567,49.008,71855.7423
2015-12-08 10:40:00,66.91,67.12,66.91,67.06,101146.45858343336,48.986,49.1398,48.986,49.0958,101146.4586
2015-12-08 10:45:00,67.06,67.46,67.04,67.38,156716.68667466985,49.0958,49.3887,49.0812,49.3301,156716.6867
2015-12-08 10:50:00,67.38,67.42,67.15,67.37,133838.53541416564,49.3301,49.3594,49.1617,49.3228,133838.5354
2015-12-08 10:55:00,67.37,67.52,67.3,67.52,76700.68027210883,49.3228,49.4326,49.2715,49.4326,76700.6803
2015-12-08 11:00:00,67.54,67.85,67.54,67.84,169307.7230892357,49.4473,49.6742,49.4473,49.6669,169307.7231
2015-12-08 11:05:00,67.85,67.87,67.67,67.77,113149.25970388154,49.6742,49.6889,49.5424,49.6156,113149.2597
2015-12-08 11:10:00,67.77,67.82,67.49,67.55,144860.9443777511,49.6156,49.6523,49.4107,49.4546,144860.9444
2015-12-08 11:15:00,67.56,67.56,67.37,67.53,76809.72388955581,49.4619,49.4619,49.3228,49.4399,76809.7239
2015-12-08 11:20:00,67.53,67.71,67.52,67.65,51094.43777511004,49.4399,49.5717,49.4326,49.5278,51094.4378
2015-12-08 11:25:00,67.66,67.69,67.45,67.48,56737.6950780312,49.5351,49.5571,49.3814,49.4033,56737.6951
2015-12-08 11:30:00,67.46,67.5,67.22,67.26,65862.34493797518,49.3887,49.418,49.213,49.2423,65862.3449
2015-12-08 11:35:00,67.24,67.31,67.06,67.09,45934.37374949979,49.2276,49.2789,49.0958,49.1178,45934.3737
2015-12-08 11:40:00,67.07,67.29,67.04,67.09,57672.06882753101,49.1032,49.2642,49.0812,49.1178,57672.0688
2015-12-08 11:45:00,67.06,67.06,66.83,66.87,54802.92116846738,49.0958,49.0958,48.9275,48.9567,54802.9212
2015-12-08 11:50:00,66.86,67.04,66.8,66.97,56399.559823929565,48.9494,49.0812,48.9055,49.03,56399.5598
2015-12-08 11:55:00,67.0,67.15,66.99,67.0,51521.60864345738,49.0519,49.1617,49.0446,49.0519,51521.6086
2015-12-08 12:00:00,67.0,67.23,66.98,67.19,49337.73509403761,49.0519,49.2203,49.0373,49.191,49337.7351
2015-12-08 12:05:00,67.17,67.27,67.15,67.23,44841.93677470988,49.1764,49.2496,49.1617,49.2203,44841.9368
2015-12-08 12:10:00,67.22,67.27,67.14,67.2,48256.3025210084,49.213,49.2496,49.1544,49.1983,48256.3025
2015-12-08 12:15:00,67.19,67.24,67.11,67.11,55514.20568227291,49.191,49.2276,49.1324,49.1324,55514.2057
2015-12-08 12:20:00,67.12,67.26,67.1,67.2,66960.78431372548,49.1398,49.2423,49.1251,49.1983,66960.7843
2015-12-08 12:25:00,67.19,67.42,67.19,67.39,41397.55902360944,49.191,49.3594,49.191,49.3374,41397.559
2015-12-08 12:30:00,67.38,67.45,67.32,67.35,56665.6662665066,49.3301,49.3814,49.2862,49.3082,56665.6663
2015-12-08 12:35:00,67.33,67.45,67.29,67.42,38277.31092436975,49.2935,49.3814,49.2642,49.3594,38277.3109
2015-12-08 12:40:00,67.41,67.54,67.39,67.52,68753.50140056021,49.3521,49.4473,49.3374,49.4326,68753.5014
2015-12-08 12:45:00,67.52,67.53,67.38,67.4,38490.39615846338,49.4326,49.4399,49.3301,49.3448,38490.3962
2015-12-08 12:50:00,67.39,67.57,67.33,67.55,64054.62184873949,49.3374,49.4692,49.2935,49.4546,64054.6218
2015-12-08 12:55:00,67.54,67.62,67.44,67.47,47111.84473789515,49.4473,49.5058,49.374,49.396,47111.8447
2015-12-08 13:00:00,67.48,67.5,67.42,67.43,53175.27010804321,49.4033,49.418,49.3594,49.3667,53175.2701
2015-12-08 13:05:00,67.44,67.48,67.4,67.46,45454.18167266906,49.374,49.4033,49.3448,49.3887,45454.1817
2015-12-08 13:10:00,67.45,67.5,67.3,67.35,52870.14805922368,49.3814,49.418,49.2715,49.3082,52870.1481
2015-12-08 13:15:00,67.36,67.41,67.12,67.14,80231.09243697478,49.3155,49.3521,49.1398,49.1544,80231.0924
2015-12-08 13:20:00,67.14,67.19,67.05,67.15,42415.96638655462,49.1544,49.191,49.0885,49.1617,42415.9664
2015-12-08 13:25:00,67.14,67.22,67.12,67.13,45319.12765106042,49.1544,49.213,49.1398,49.1471,45319.1277
2015-12-08 13:30:00,67.17,67.4,67.16,67.32,117587.03481392557,49.1764,49.3448,49.1691,49.2862,117587.0348
2015-12-08 13:35:00,67.3,67.46,67.26,67.38,72406.96278511404,49.2715,49.3887,49.2423,49.3301,72406.9628
2015-12-08 13:40:00,67.38,67.49,67.36,67.41,45791.31652661064,49.3301,49.4107,49.3155,49.3521,45791.3165
2015-12-08 13:45:00,67.41,67.42,67.25,67.27,41374.54981992797,49.3521,49.3594,49.2349,49.2496,41374.5498
2015-12-08 13:50:00,67.28,67.37,67.23,67.35,47875.150060024,49.2569,49.3228,49.2203,49.3082,47875.1501
2015-12-08 13:55:00,67.35,67.39,67.33,67.39,35512.20488195278,49.3082,49.3374,49.2935,49.3374,35512.2049
2015-12-08 14:00:00,67.39,67.59,67.36,67.57,33974.58983593437,49.3374,49.4839,49.3155,49.4692,33974.5898
2015-12-08 14:05:00,67.6,67.87,67.56,67.87,36463.58543417366,49.4912,49.6889,49.4619,49.6889,36463.5854
2015-12-08 14:10:00,67.85,67.89,67.8,67.81,26308.52340936374,49.6742,49.7035,49.6376,49.6449,26308.5234
2015-12-08 14:15:00,67.82,67.84,67.75,67.82,28666.46658663465,49.6523,49.6669,49.601,49.6523,28666.4666
2015-12-08 14:20:00,67.82,67.82,67.73,67.75,43435.37414965986,49.6523,49.6523,49.5864,49.601,43435.3741
2015-12-08 14:25:00,67.75,67.76,67.64,67.67,54696.8787515006,49.601,49.6083,49.5205,49.5424,54696.8788
2015-12-08 14:30:00,67.67,67.74,67.56,67.58,32213.885554221684,49.5424,49.5937,49.4619,49.4765,32213.8856
2015-12-08 14:35:00,67.56,67.64,67.52,67.54,44045.61824729892,49.4619,49.5205,49.4326,49.4473,44045.6182
2015-12-08 14:40:00,67.54,67.55,67.45,67.47,39955.98239295718,49.4473,49.4546,49.3814,49.396,39955.9824
2015-12-08 14:45:00,67.48,67.62,67.44,67.57,47473.98959583833,49.4033,49.5058,49.374,49.4692,47473.9896
2015-12-08 14:50:00,67.58,67.61,67.53,67.57,39404.7619047619,49.4765,49.4985,49.4399,49.4692,39404.7619
2015-12-08 14:55:00,67.57,67.59,67.44,67.48,60634.253701480586,49.4692,49.4839,49.374,49.4033,60634.2537
2015-12-08 15:00:00,67.48,67.6,67.41,67.59,63025.210084033606,49.4033,49.4912,49.3521,49.4839,63025.2101
2015-12-08 15:05:00,67.59,67.66,67.56,67.66,51509.603841536606,49.4839,49.5351,49.4619,49.5351,51509.6038
2015-12-08 15:10:00,67.67,67.67,67.39,67.42,63580.43217286914,49.5424,49.5424,49.3374,49.3594,63580.4322
2015-12-08 15:15:00,67.42,67.47,67.23,67.23,56210.48419367747,49.3594,49.396,49.2203,49.2203,56210.4842
2015-12-08 15:20:00,67.24,67.39,67.19,67.31,61584.63385354141,49.2276,49.3374,49.191,49.2789,61584.6339
2015-12-08 15:25:00,67.32,67.32,67.18,67.22,45395.15806322529,49.2862,49.2862,49.1837,49.213,45395.1581
2015-12-08 15:30:00,67.22,67.3,67.16,67.26,72823.12925170067,49.213,49.2715,49.1691,49.2423,72823.1293
2015-12-08 15:35:00,67.24,67.3,67.14,67.21,77381.95278111244,49.2276,49.2715,49.1544,49.2057,77381.9528
2015-12-08 15:40:00,67.2,67.21,67.1,67.17,95588.23529411764,49.1983,49.2057,49.1251,49.1764,95588.2353
2015-12-08 15:45:00,67.17,67.28,67.08,67.28,97302.92116846738,49.1764,49.2569,49.1105,49.2569,97302.9212
2015-12-08 15:50:00,67.27,67.39,67.27,67.38,138195.2781112445,49.2496,49.3374,49.2496,49.3301,138195.2781
2015-12-08 15:55:00,67.38,67.39,67.26,67.28,285046.0184073629,49.3301,49.3374,49.2423,49.2569,285046.0184
2015-12-09 09:30:00,67.38,67.9,67.38,67.72,72110.84433773509,49.3301,49.7108,49.3301,49.579,72110.8443
2015-12-09 09:35:00,67.76,67.95,67.59,67.92,62763.10524209683,49.6083,49.7474,49.4839,49.7255,62763.1052
2015-12-09 09:40:00,67.96,68.32,67.89,68.03,36580.63225290116,49.7547,50.0183,49.7035,49.806,36580.6323
2015-12-09 09:45:00,68.04,68.4,67.94,68.36,31238.49539815926,49.8133,50.0769,49.7401,50.0476,31238.4954
2015-12-09 09:50:00,68.36,68.36,68.01,68.08,47860.144057623045,50.0476,50.0476,49.7914,49.8426,47860.1441
2015-12-09 09:55:00,68.04,68.21,67.67,68.08,73317.3269307723,49.8133,49.9378,49.5424,49.8426,73317.3269
2015-12-09 10:00:00,68.08,68.27,68.02,68.24,23501.400560224087,49.8426,49.9817,49.7987,49.9597,23501.4006
2015-12-09 10:05:00,68.25,68.43,68.19,68.29,52246.8987595038,49.9671,50.0988,49.9231,49.9963,52246.8988
2015-12-09 10:10:00,68.3,68.58,68.28,68.54,42280.91236494597,50.0037,50.2087,49.989,50.1794,42280.9124
2015-12-09 10:15:00,68.56,68.75,68.51,68.56,33551.42056822729,50.194,50.3331,50.1574,50.194,33551.4206
2015-12-09 10:20:00,68.58,68.79,68.48,68.7,72783.11324529811,50.2087,50.3624,50.1354,50.2965,72783.1132
2015-12-09 10:25:00,68.69,68.72,68.51,68.58,35421.16846738695,50.2892,50.3112,50.1574,50.2087,35421.1685
2015-12-09 10:30:00,68.58,69.19,68.58,69.08,113717.4869947979,50.2087,50.6553,50.2087,50.5747,113717.487
2015-12-09 10:35:00,69.1,69.19,68.74,68.8,97179.8719487795,50.5894,50.6553,50.3258,50.3697,97179.8719
2015-12-09 10:40:00,68.82,68.95,68.7,68.78,81975.79031612644,50.3844,50.4795,50.2965,50.3551,81975.7903
2015-12-09 10:45:00,68.8,68.89,68.52,68.62,66479.59183673469,50.3697,50.4356,50.1647,50.2379,66479.5918
2015-12-09 10:50:00,68.62,68.73,68.57,68.63,104844.93797519009,50.2379,50.3185,50.2013,50.2453,104844.938
2015-12-09 10:55:00,68.64,68.78,68.59,68.68,37249.89995998399,50.2526,50.3551,50.216,50.2819,37249.9
2015-12-09 11:00:00,68.68,68.74,68.49,68.69,41065.426170468185,50.2819,50.3258,50.1428,50.2892,41065.4262
2015-12-09 11:05:00,68.68,68.86,68.61,68.62,40305.122048819525,50.2819,50.4137,50.2306,50.2379,40305.122
2015-12-09 11:10:00,68.61,68.71,68.6,68.6,35118.04721888755,50.2306,50.3038,50.2233,50.2233,35118.0472
2015-12-09 11:15:00,68.61,68.62,68.45,68.52,58401.36054421768,50.2306,50.2379,50.1135,50.1647,58401.3605
2015-12-09 11:20:00,68.53,68.66,68.48,68.58,24381.75270108043,50.1721,50.2672,50.1354,50.2087,24381.7527
2015-12-09 11:25:00,68.59,68.59,68.46,68.49,43400.36014405762,50.216,50.216,50.1208,50.1428,43400.3601
2015-12-09 11:30:00,68.5,68.61,68.47,68.49,45273.10924369747,50.1501,50.2306,50.1281,50.1428,45273.1092
2015-12-09 11:35:00,68.5,68.62,68.47,68.62,45962.38495398159,50.1501,50.2379,50.1281,50.2379,45962.385
2015-12-09 11:40:00,68.64,68.71,68.33,68.33,62703.081232492994,50.2526,50.3038,50.0256,50.0256,62703.0812
2015-12-09 11:45:00,68.32,68.33,68.04,68.11,44448.77951180472,50.0183,50.0256,49.8133,49.8646,44448.7795
2015-12-09 11:50:00,68.11,68.29,68.07,68.28,35713.28531412565,49.8646,49.9963,49.8353,49.989,35713.2853
2015-12-09 11:55:00,68.28,68.29,68.06,68.09,23100.24009603841,49.989,49.9963,49.828,49.8499,23100.2401
2015-12-09 12:00:00,68.11,68.24,68.03,68.03,38299.319727891154,49.8646,49.9597,49.806,49.806,38299.3197
2015-12-09 12:05:00,68.05,68.3,68.02,68.28,31535.614245698274,49.8206,50.0037,49.7987,49.989,31535.6142
2015-12-09 12:10:00,68.26,68.32,68.07,68.11,22187.875150060023,49.9744,50.0183,49.8353,49.8646,22187.8752
2015-12-09 12:15:00,68.11,68.21,67.97,67.97,21464.58583433373,49.8646,49.9378,49.7621,49.7621,21464.5858
2015-12-09 12:20:00,67.98,67.99,67.75,67.84,36907.76310524209,49.7694,49.7767,49.601,49.6669,36907.7631
2015-12-09 12:25:00,67.83,67.87,67.72,67.84,22950.18007202881,49.6596,49.6889,49.579,49.6669,22950.1801
2015-12-09 12:30:00,67.81,67.83,67.67,67.67,31566.626650660262,49.6449,49.6596,49.5424,49.5424,31566.6267
2015-12-09 12:35:00,67.67,67.75,67.58,67.62,33543.41736694678,49.5424,49.601,49.4765,49.5058,33543.4174
2015-12-09 12:40:00,67.64,67.64,67.43,67.6,29904.96198479392,49.5205,49.5205,49.3667,49.4912,29904.962
2015-12-09 12:45:00,67.59,67.82,67.58,67.8,20476.19047619048,49.4839,49.6523,49.4765,49.6376,20476.1905
2015-12-09 12:50:00,67.8,67.88,67.69,67.71,25888.35534213685,49.6376,49.6962,49.5571,49.5717,25888.3553
2015-12-09 12:55:00,67.69,67.69,67.51,67.54,23193.277310924368,49.5571,49.5571,49.4253,49.4473,23193.2773
2015-12-09 13:00:00,67.55,67.92,67.47,67.76,33788.51540616246,49.4546,49.7255,49.396,49.6083,33788.5154
2015-12-09 13:05:00,67.74,67.74,67.39,67.63,48134.253701480586,49.5937,49.5937,49.3374,49.5131,48134.2537
2015-12-09 13:10:00,67.61,67.64,67.49,67.56,47622.04881952781,49.4985,49.5205,49.4107,49.4619,47622.0488
2015-12-09 13:15:00,67.55,67.58,67.39,67.45,41130.45218087234,49.4546,49.4765,49.3374,49.3814,41130.4522
2015-12-09 13:20:00,67.43,67.45,67.28,67.39,41777.711084433766,49.3667,49.3814,49.2569,49.3374,41777.7111
2015-12-09 13:25:00,67.39,67.46,67.28,67.34,59263.70548219287,49.3374,49.3887,49.2569,49.3008,59263.7055
2015-12-09 13:30:00,67.31,67.42,67.25,67.41,22640.05602240896,49.2789,49.3594,49.2349,49.3521,22640.056
2015-12-09 13:35:00,67.43,67.45,67.31,67.43,26103.44137655061,49.3667,49.3814,49.2789,49.3667,26103.4414
2015-12-09 13:40:00,67.43,67.46,67.26,67.27,24896.958783513404,49.3667,49.3887,49.2423,49.2496,24896.9588
2015-12-09 13:45:00,67.26,67.37,67.26,67.33,32080.83233293317,49.2423,49.3228,49.2423,49.2935,32080.8323
2015-12-09 13:50:00,67.34,67.56,67.34,67.56,40339.1356542617,49.3008,49.4619,49.3008,49.4619,40339.1357
2015-12-09 13:55:00,67.54,67.59,67.41,67.42,35390.15606242497,49.4473,49.4839,49.3521,49.3594,35390.1561
2015-12-09 14:00:00,67.41,67.44,67.28,67.35,25327.13085234093,49.3521,49.374,49.2569,49.3082,25327.1309
2015-12-09 14:05:00,67.33,67.38,67.3,67.38,33474.38975590236,49.2935,49.3301,49.2715,49.3301,33474.3898
2015-12-09 14:10:00,67.38,67.59,67.36,67.57,33358.34333733493,49.3301,49.4839,49.3155,49.4692,33358.3433
2015-12-09 14:15:00,67.58,67.72,67.49,67.52,43458.38335334133,49.4765,49.579,49.4107,49.4326,43458.3834
2015-12-09 14:20:00,67.51,67.52,67.37,67.42,39423.76950780312,49.4253,49.4326,49.3228,49.3594,39423.7695
2015-12-09 14:25:00,67.43,67.61,67.34,67.6,49237.6950780312,49.3667,49.4985,49.3008,49.4912,49237.6951
2015-12-09 14:30:00,67.6,67.79,67.6,67.72,21001.400560224087,49.4912,49.6303,49.4912,49.579,21001.4006
2015-12-09 14:35:00,67.7,67.89,67.65,67.85,25973.389355742293,49.5644,49.7035,49.5278,49.6742,25973.3894
2015-12-09 14:40:00,67.84,67.84,67.67,67.71,23727.49099639856,49.6669,49.6669,49.5424,49.5717,23727.491
2015-12-09 14:45:00,67.69,67.72,67.61,67.64,21252.50100040016,49.5571,49.579,49.4985,49.5205,21252.501
2015-12-09 14:50:00,67.67,67.67,67.55,67.58,23346.338535414165,49.5424,49.5424,49.4546,49.4765,23346.3385
2015-12-09 14:55:00,67.59,67.61,67.54,67.57,22870.148059223688,49.4839,49.4985,49.4473,49.4692,22870.1481
2015-12-09 15:00:00,67.58,67.76,67.56,67.72,36010.404161664665,49.4765,49.6083,49.4619,49.579,36010.4042
2015-12-09 15:05:00,67.7,67.71,67.61,67.67,27664.065626250496,49.5644,49.5717,49.4985,49.5424,27664.0656
2015-12-09 15:10:00,67.67,67.76,67.66,67.73,22507.002801120445,49.5424,49.6083,49.5351,49.5864,22507.0028
2015-12-09 15:15:00,67.75,67.77,67.64,67.68,41097.43897559023,49.601,49.6156,49.5205,49.5498,41097.439
2015-12-09 15:20:00,67.7,67.95,67.7,67.91,43609.443777511,49.5644,49.7474,49.5644,49.7181,43609.4438
2015-12-09 15:25:00,67.9,68.02,67.89,67.96,61942.777110844334,49.7108,49.7987,49.7035,49.7547,61942.7771
2015-12-09 15:30:00,67.98,68.15,67.97,68.01,64808.92356942777,49.7694,49.8939,49.7621,49.7914,64808.9236
2015-12-09 15:35:00,68.01,68.09,67.91,67.91,177106.84273709482,49.7914,49.8499,49.7181,49.7181,177106.8427
2015-12-09 15:40:00,67.91,68.04,67.88,67.93,58099.23969587834,49.7181,49.8133,49.6962,49.7328,58099.2397
2015-12-09 15:45:00,67.92,67.93,67.76,67.8,90874.34973989594,49.7255,49.7328,49.6083,49.6376,90874.3497
2015-12-09 15:50:00,67.81,67.92,67.78,67.88,74670.86834733892,49.6449,49.7255,49.623,49.6962,74670.8683
2015-12-09 15:55:00,67.88,67.98,67.82,67.94,148986.59463785513,49.6962,49.7694,49.6523,49.7401,148986.5946
2015-12-10 09:30:00,67.63,67.68,67.32,67.48,75288.11524609843,49.5131,49.5498,49.2862,49.4033,75288.1152
2015-12-10 09:35:00,67.46,67.8,67.34,67.64,39074.62985194077,49.3887,49.6376,49.3008,49.5205,39074.6299
2015-12-10 09:40:00,67.64,68.04,67.64,67.97,37464.98599439776,49.5205,49.8133,49.5205,49.7621,37464.986
2015-12-10 09:45:00,67.94,68.21,67.89,68.01,42415.96638655462,49.7401,49.9378,49.7035,49.7914,42415.9664
2015-12-10 09:50:00,68.01,68.11,67.85,67.97,68717.48699479792,49.7914,49.8646,49.6742,49.7621,68717.487
2015-12-10 09:55:00,67.97,68.09,67.78,67.99,57070.82833133253,49.7621,49.8499,49.623,49.7767,57070.8283
2015-12-10 10:00:00,67.99,68.22,67.9,67.96,57562.02480992396,49.7767,49.9451,49.7108,49.7547,57562.0248
2015-12-10 10:05:00,67.95,68.13,67.78,67.83,37895.15806322529,49.7474,49.8792,49.623,49.6596,37895.1581
2015-12-10 10:10:00,67.83,67.87,67.7,67.7,59420.76830732292,49.6596,49.6889,49.5644,49.5644,59420.7683
2015-12-10 10:15:00,67.7,67.96,67.66,67.84,45558.22328931572,49.5644,49.7547,49.5351,49.6669,45558.2233
2015-12-10 10:20:00,67.86,68.04,67.83,67.94,88606.4425770308,49.6815,49.8133,49.6596,49.7401,88606.4426
2015-12-10 10:25:00,67.95,68.34,67.94,68.2,100863.34533813524,49.7474,50.033,49.7401,49.9305,100863.3453
2015-12-10 10:30:00,68.24,68.39,68.22,68.31,30484.193677470987,49.9597,50.0696,49.9451,50.011,30484.1937
2015-12-10 10:35:00,68.33,68.7,68.3,68.7,73363.34533813524,50.0256,50.2965,50.0037,50.2965,73363.3453
2015-12-10 10:40:00,68.69,69.12,68.62,69.12,86426.57062825128,50.2892,50.604,50.2379,50.604,86426.5706
2015-12-10 10:45:00,69.12,69.14,68.63,68.64,75750.300120048,50.604,50.6186,50.2453,50.2526,75750.3001
2015-12-10 10:50:00,68.66,68.84,68.65,68.79,61233.493397358936,50.2672,50.399,50.2599,50.3624,61233.4934
2015-12-10 10:55:00,68.81,69.12,68.72,69.08,48179.27170868347,50.377,50.604,50.3112,50.5747,48179.2717
2015-12-10 11:00:00,69.09,69.13,69.0,69.02,34122.649059623844,50.582,50.6113,50.5162,50.5308,34122.6491
2015-12-10 11:05:00,69.04,69.05,68.68,68.71,64489.79591836734,50.5454,50.5528,50.2819,50.3038,64489.7959
2015-12-10 11:10:00,68.69,68.91,68.69,68.8,26169.46778711484,50.2892,50.4503,50.2892,50.3697,26169.4678
2015-12-10 11:15:00,68.83,68.94,68.75,68.83,58883.55342136854,50.3917,50.4722,50.3331,50.3917,58883.5534
2015-12-10 11:20:00,68.84,69.01,68.81,68.83,42946.17847138855,50.399,50.5235,50.377,50.3917,42946.1785
2015-12-10 11:25:00,68.85,68.89,68.66,68.66,40437.17486994797,50.4063,50.4356,50.2672,50.2672,40437.1749
2015-12-10 11:30:00,68.63,68.76,68.55,68.57,40429.17166866746,50.2453,50.3404,50.1867,50.2013,40429.1717
2015-12-10 11:35:00,68.56,68.77,68.54,68.66,22255.902360944376,50.194,50.3478,50.1794,50.2672,22255.9024
2015-12-10 11:40:00,68.64,68.67,68.44,68.46,50380.15206082432,50.2526,50.2746,50.1062,50.1208,50380.1521
2015-12-10 11:45:00,68.43,68.53,68.39,68.48,36433.57342937175,50.0988,50.1721,50.0696,50.1354,36433.5734
2015-12-10 11:50:00,68.46,68.47,68.29,68.34,43905.56222488995,50.1208,50.1281,49.9963,50.033,43905.5622
2015-12-10 11:55:00,68.37,68.49,68.32,68.39,39005.602240896354,50.0549,50.1428,50.0183,50.0696,39005.6022
2015-12-10 12:00:00,68.42,68.57,68.41,68.57,38105.24209683873,50.0915,50.2013,50.0842,50.2013,38105.2421
2015-12-10 12:05:00,68.59,68.69,68.47,68.48,22380.95238095237,50.216,50.2892,50.1281,50.1354,22380.9524
2015-12-10 12:10:00,68.46,68.46,68.36,68.4,18442.37695078031,50.1208,50.1208,50.0476,50.0769,18442.377
2015-12-10 12:15:00,68.4,68.5,68.27,68.29,26246.49859943977,50.0769,50.1501,49.9817,49.9963,26246.4986
2015-12-10 12:20:00,68.29,68.43,68.25,68.35,24318.7274909964,49.9963,50.0988,49.9671,50.0403,24318.7275
2015-12-10 12:25:00,68.34,68.46,68.3,68.43,15484.193677470988,50.033,50.1208,50.0037,50.0988,15484.1937
2015-12-10 12:30:00,68.44,68.53,68.27,68.36,17032.813125250097,50.1062,50.1721,49.9817,50.0476,17032.8131
2015-12-10 12:35:00,68.35,68.44,68.22,68.25,27150.86034413765,50.0403,50.1062,49.9451,49.9671,27150.8603
2015-12-10 12:40:00,68.25,68.32,68.19,68.32,21053.421368547417,49.9671,50.0183,49.9231,50.0183,21053.4214
2015-12-10 12:45:00,68.32,68.36,68.23,68.33,28813.525410164064,50.0183,50.0476,49.9524,50.0256,28813.5254
2015-12-10 12:50:00,68.34,68.41,68.27,68.41,19180.67226890756,50.033,50.0842,49.9817,50.0842,19180.6723
2015-12-10 12:55:00,68.41,68.62,68.41,68.52,26521.60864345738,50.0842,50.2379,50.0842,50.1647,26521.6086
2015-12-10 13:00:00,68.52,68.55,68.4,68.52,35073.02921168467,50.1647,50.1867,50.0769,50.1647,35073.0292
2015-12-10 13:05:00,68.52,68.56,68.42,68.56,37257.903161264505,50.1647,50.194,50.0915,50.194,37257.9032
2015-12-10 13:10:00,68.55,68.57,68.41,68.5,18512.40496198479,50.1867,50.2013,50.0842,50.1501,18512.405
2015-12-10 13:15:00,68.49,68.5,68.4,68.41,20354.14165666266,50.1428,50.1501,50.0769,50.0842,20354.1417
2015-12-10 13:20:00,68.4,68.58,68.4,68.52,37226.89075630252,50.0769,50.2087,50.0769,50.1647,37226.8908
2015-12-10 13:25:00,68.55,68.63,68.49,68.6,43976.5906362545,50.1867,50.2453,50.1428,50.2233,43976.5906
2015-12-10 13:30:00,68.6,68.77,68.58,68.72,83434.37374949979,50.2233,50.3478,50.2087,50.3112,83434.3737
2015-12-10 13:35:00,68.73,68.99,68.7,68.97,39171.66866746698,50.3185,50.5088,50.2965,50.4942,39171.6687
2015-12-10 13:40:00,68.98,69.06,68.87,69.03,50306.12244897959,50.5015,50.5601,50.421,50.5381,50306.1224
2015-12-10 13:45:00,69.03,69.12,68.92,68.96,74770.90836334533,50.5381,50.604,50.4576,50.4869,74770.9084
2015-12-10 13:50:00,68.97,69.05,68.95,69.0,48989.59583833533,50.4942,50.5528,50.4795,50.5162,48989.5958
2015-12-10 13:55:00,69.01,69.09,68.93,68.97,41326.5306122449,50.5235,50.582,50.4649,50.4942,41326.5306
2015-12-10 14:00:00,68.97,68.97,68.85,68.87,40005.00200080031,50.4942,50.4942,50.4063,50.421,40005.002
2015-12-10 14:05:00,68.87,69.03,68.82,69.01,38221.28851540616,50.421,50.5381,50.3844,50.5235,38221.2885
2015-12-10 14:10:00,69.0,69.01,68.85,68.9,21867.747098839533,50.5162,50.5235,50.4063,50.4429,21867.7471
2015-12-10 14:15:00,68.91,69.1,68.91,69.08,32297.919167667063,50.4503,50.5894,50.4503,50.5747,32297.9192
2015-12-10 14:20:00,69.09,69.1,69.02,69.05,41439.57583033213,50.582,50.5894,50.5308,50.5528,41439.5758
2015-12-10 14:25:00,69.07,69.26,69.04,69.25,62772.10884353741,50.5674,50.7065,50.5454,50.6992,62772.1088
2015-12-10 14:30:00,69.26,69.29,69.17,69.19,76131.4525810324,50.7065,50.7285,50.6406,50.6553,76131.4526
2015-12-10 14:35:00,69.19,69.24,69.14,69.21,54807.9231692677,50.6553,50.6919,50.6186,50.6699,54807.9232
2015-12-10 14:40:00,69.21,69.25,69.09,69.1,78524.40976390555,50.6699,50.6992,50.582,50.5894,78524.4098
2015-12-10 14:45:00,69.11,69.17,68.99,69.0,43843.537414965984,50.5967,50.6406,50.5088,50.5162,43843.5374
2015-12-10 14:50:00,69.0,69.03,68.92,68.98,35373.149259703874,50.5162,50.5381,50.4576,50.5015,35373.1493
2015-12-10 14:55:00,68.96,69.0,68.91,68.92,49829.93197278911,50.4869,50.5162,50.4503,50.4576,49829.932
2015-12-10 15:00:00,68.93,69.02,68.91,68.99,52420.96838735494,50.4649,50.5308,50.4503,50.5088,52420.9684
2015-12-10 15:05:00,68.99,69.0,68.92,69.0,38220.2881152461,50.5088,50.5162,50.4576,50.5162,38220.2881
2015-12-10 15:10:00,68.99,69.03,68.93,68.95,47270.90836334533,50.5088,50.5381,50.4649,50.4795,47270.9084
2015-12-10 15:15:00,68.96,69.01,68.85,68.86,61698.67947178871,50.4869,50.5235,50.4063,50.4137,61698.6795
2015-12-10 15:20:00,68.86,68.87,68.79,68.85,39967.98719487795,50.4137,50.421,50.3624,50.4063,39967.9872
2015-12-10 15:25:00,68.85,68.96,68.82,68.89,53045.21808723489,50.4063,50.4869,50.3844,50.4356,53045.2181
2015-12-10 15:30:00,68.89,68.94,68.85,68.93,74812.92517006802,50.4356,50.4722,50.4063,50.4649,74812.9252
2015-12-10 15:35:00,68.92,68.93,68.79,68.8,64997.99919967986,50.4576,50.4649,50.3624,50.3697,64997.9992
2015-12-10 15:40:00,68.81,68.89,68.74,68.78,81629.65186074428,50.377,50.4356,50.3258,50.3551,81629.6519
2015-12-10 15:45:00,68.76,68.8,68.63,68.66,101765.706282513,50.3404,50.3697,50.2453,50.2672,101765.7063
2015-12-10 15:50:00,68.63,68.64,68.47,68.48,90706.2825130052,50.2453,50.2526,50.1281,50.1354,90706.2825
2015-12-10 15:55:00,68.49,68.52,68.4,68.42,384339.7358943577,50.1428,50.1647,50.0769,50.0915,384339.7359
2015-12-11 09:30:00,67.28,67.43,66.8,66.9,95908.36334533812,49.2569,49.3667,48.9055,48.9787,95908.3633
2015-12-11 09:35:00,66.83,67.01,66.68,66.75,35874.34973989595,48.9275,49.0592,48.8176,48.8689,35874.3497
2015-12-11 09:40:00,66.72,66.94,66.67,66.92,55301.12044817927,48.8469,49.008,48.8103,48.9933,55301.1204
2015-12-11 09:45:00,66.87,66.9,66.49,66.57,69109.64385754301,48.9567,48.9787,48.6785,48.7371,69109.6439
2015-12-11 09:50:00,66.58,66.59,66.23,66.38,71073.42937174869,48.7444,48.7517,48.4882,48.598,71073.4294
2015-12-11 09:55:00,66.38,66.48,66.24,66.29,100215.08603441376,48.598,48.6712,48.4955,48.5321,100215.086
2015-12-11 10:00:00,66.29,66.37,66.17,66.2,129856.94277711085,48.5321,48.5907,48.4443,48.4662,129856.9428
2015-12-11 10:05:00,66.24,66.47,66.18,66.19,99472.78911564624,48.4955,48.6639,48.4516,48.4589,99472.7891
2015-12-11 10:10:00,66.2,66.31,66.17,66.23,89176.6706682673,48.4662,48.5468,48.4443,48.4882,89176.6707
2015-12-11 10:15:00,66.21,66.26,66.12,66.13,60848.33933573429,48.4735,48.5101,48.4077,48.415,60848.3393
2015-12-11 10:20:00,66.14,66.24,66.02,66.24,108708.48339335732,48.4223,48.4955,48.3344,48.4955,108708.4834
2015-12-11 10:25:00,66.24,66.45,66.22,66.38,76932.77310924369,48.4955,48.6492,48.4809,48.598,76932.7731
2015-12-11 10:30:00,66.41,66.56,66.34,66.34,58177.27090836334,48.62,48.7298,48.5687,48.5687,58177.2709
2015-12-11 10:35:00,66.37,66.5,66.23,66.39,48353.341336534606,48.5907,48.6859,48.4882,48.6053,48353.3413
2015-12-11 10:40:00,66.4,66.48,66.26,66.27,132230.89235694276,48.6126,48.6712,48.5101,48.5175,132230.8924
2015-12-11 10:45:00,66.26,66.51,66.25,66.47,36295.51820728291,48.5101,48.6932,48.5028,48.6639,36295.5182
2015-12-11 10:50:00,66.46,66.46,66.25,66.41,51986.79471788715,48.6566,48.6566,48.5028,48.62,51986.7947
2015-12-11 10:55:00,66.43,66.43,66.09,66.14,53431.3725490196,48.6346,48.6346,48.3857,48.4223,53431.3725
2015-12-11 11:00:00,66.15,66.34,66.13,66.21,57657.06282513005,48.4296,48.5687,48.415,48.4735,57657.0628
2015-12-11 11:05:00,66.21,66.4,66.16,66.16,49825.93037214885,48.4735,48.6126,48.4369,48.4369,49825.9304
2015-12-11 11:10:00,66.15,66.17,65.89,65.91,109434.7739095638,48.4296,48.4443,48.2393,48.2539,109434.7739
2015-12-11 11:15:00,65.97,66.29,65.91,66.21,82004.8019207683,48.2978,48.5321,48.2539,48.4735,82004.8019
2015-12-11 11:20:00,66.23,66.23,66.07,66.1,51729.69187675069,48.4882,48.4882,48.371,48.393,51729.6919
2015-12-11 11:25:00,66.1,66.13,66.02,66.07,61953.78151260504,48.393,48.415,48.3344,48.371,61953.7815
2015-12-11 11:30:00,66.06,66.1,65.97,65.99,38632.45298119247,48.3637,48.393,48.2978,48.3125,38632.453
2015-12-11 11:35:00,65.99,66.18,65.89,65.98,60636.25450180072,48.3125,48.4516,48.2393,48.3052,60636.2545
2015-12-11 11:40:00,66.01,66.15,65.98,66.1,46382.55302120848,48.3271,48.4296,48.3052,48.393,46382.553
2015-12-11 11:45:00,66.09,66.12,65.94,66.03,42602.04081632653,48.3857,48.4077,48.2759,48.3418,42602.0408
2015-12-11 11:50:00,66.03,66.03,65.78,65.88,82494.99799919967,48.3418,48.3418,48.1587,48.2319,82494.998
2015-12-11 11:55:00,65.9,65.95,65.83,65.84,44697.87915166066,48.2466,48.2832,48.1953,48.2027,44697.8792
2015-12-11 12:00:00,65.84,65.88,65.73,65.79,36237.4949979992,48.2027,48.2319,48.1221,48.1661,36237.495
2015-12-11 12:05:00,65.79,65.82,65.68,65.7,57587.034813925566,48.1661,48.188,48.0855,48.1002,57587.0348
2015-12-11 12:10:00,65.7,65.84,65.69,65.75,36521.60864345738,48.1002,48.2027,48.0928,48.1368,36521.6086
2015-12-11 12:15:00,65.76,65.76,65.62,65.65,29673.86954781913,48.1441,48.1441,48.0416,48.0636,29673.8695
2015-12-11 12:20:00,65.64,65.76,65.64,65.68,33354.341736694674,48.0562,48.1441,48.0562,48.0855,33354.3417
2015-12-11 12:25:00,65.68,65.78,65.61,65.69,95860.34413765505,48.0855,48.1587,48.0343,48.0928,95860.3441
2015-12-11 12:30:00,65.7,65.81,65.65,65.77,48287.31492597039,48.1002,48.1807,48.0636,48.1514,48287.3149
2015-12-11 12:35:00,65.78,65.86,65.73,65.75,54727.89115646258,48.1587,48.2173,48.1221,48.1368,54727.8912
2015-12-11 12:40:00,65.74,66.01,65.72,65.99,29220.68827531012,48.1294,48.3271,48.1148,48.3125,29220.6883
2015-12-11 12:45:00,65.97,66.08,65.85,66.03,33863.54541816726,48.2978,48.3784,48.21,48.3418,33863.5454
2015-12-11 12:50:00,66.0,66.07,65.91,66.01,36354.54181672668,48.3198,48.371,48.2539,48.3271,36354.5418
2015-12-11 12:55:00,65.99,66.1,65.95,66.07,22286.91476590636,48.3125,48.393,48.2832,48.371,22286.9148
2015-12-11 13:00:00,66.11,66.24,66.04,66.18,28497.398959583832,48.4003,48.4955,48.3491,48.4516,28497.399
2015-12-11 13:05:00,66.19,66.19,66.07,66.15,36356.54261704681,48.4589,48.4589,48.371,48.4296,36356.5426
2015-12-11 13:10:00,66.15,66.27,66.11,66.19,55922.36894757902,48.4296,48.5175,48.4003,48.4589,55922.3689
2015-12-11 13:15:00,66.16,66.23,66.05,66.15,33273.30932372949,48.4369,48.4882,48.3564,48.4296,33273.3093
2015-12-11 13:20:00,66.15,66.15,65.96,65.98,29953.98159263705,48.4296,48.4296,48.2905,48.3052,29953.9816
2015-12-11 13:25:00,65.97,66.09,65.86,65.86,45087.034813925566,48.2978,48.3857,48.2173,48.2173,45087.0348
2015-12-11 13:30:00,65.86,66.08,65.86,66.05,57338.93557422968,48.2173,48.3784,48.2173,48.3564,57338.9356
2015-12-11 13:35:00,66.04,66.24,66.04,66.23,28294.317727090835,48.3491,48.4955,48.3491,48.4882,28294.3177
2015-12-11 13:40:00,66.23,66.31,66.17,66.21,40133.05322128851,48.4882,48.5468,48.4443,48.4735,40133.0532
2015-12-11 13:45:00,66.22,66.29,66.13,66.15,21552.621048419365,48.4809,48.5321,48.415,48.4296,21552.621
2015-12-11 13:50:00,66.16,66.23,66.02,66.13,45994.39775910364,48.4369,48.4882,48.3344,48.415,45994.3978
2015-12-11 13:55:00,66.11,66.19,65.95,66.02,47874.14965986394,48.4003,48.4589,48.2832,48.3344,47874.1497
2015-12-11 14:00:00,66.02,66.18,66.02,66.04,39951.98079231692,48.3344,48.4516,48.3344,48.3491,39951.9808
2015-12-11 14:05:00,66.02,66.08,65.84,65.91,86916.76670668267,48.3344,48.3784,48.2027,48.2539,86916.7667
2015-12-11 14:10:00,65.92,66.0,65.88,65.95,46209.4837935174,48.2612,48.3198,48.2319,48.2832,46209.4838
2015-12-11 14:15:00,65.95,66.12,65.92,66.04,93275.3101240496,48.2832,48.4077,48.2612,48.3491,93275.3101
2015-12-11 14:20:00,66.03,66.03,65.73,65.76,74531.81272509003,48.3418,48.3418,48.1221,48.1441,74531.8127
2015-12-11 14:25:00,65.77,65.82,65.68,65.77,57121.84873949579,48.1514,48.188,48.0855,48.1514,57121.8487
2015-12-11 14:30:00,65.79,65.97,65.77,65.82,35920.3681472589,48.1661,48.2978,48.1514,48.188,35920.3681
2015-12-11 14:35:00,65.84,66.0,65.84,65.95,45326.13045218087,48.2027,48.3198,48.2027,48.2832,45326.1305
2015-12-11 14:40:00,65.94,65.95,65.79,65.93,30666.26650660264,48.2759,48.2832,48.1661,48.2685,30666.2665
2015-12-11 14:45:00,65.94,65.98,65.87,65.97,64490.796318527406,48.2759,48.3052,48.2246,48.2978,64490.7963
2015-12-11 14:50:00,65.96,65.97,65.78,65.81,80988.39535814324,48.2905,48.2978,48.1587,48.1807,80988.3954
2015-12-11 14:55:00,65.81,65.86,65.72,65.77,57129.8519407763,48.1807,48.2173,48.1148,48.1514,57129.8519
2015-12-11 15:00:00,65.76,65.86,65.69,65.84,42777.11084433773,48.1441,48.2173,48.0928,48.2027,42777.1108
2015-12-11 15:05:00,65.84,65.86,65.75,65.75,50932.37294917967,48.2027,48.2173,48.1368,48.1368,50932.3729
2015-12-11 15:10:00,65.76,65.87,65.66,65.74,74042.61704681872,48.1441,48.2246,48.0709,48.1294,74042.617
2015-12-11 15:15:00,65.74,65.8,65.69,65.7,58716.48659463785,48.1294,48.1734,48.0928,48.1002,58716.4866
2015-12-11 15:20:00,65.7,65.89,65.66,65.88,143952.58103241294,48.1002,48.2393,48.0709,48.2319,143952.581
2015-12-11 15:25:00,65.88,66.11,65.87,66.09,66522.60904361744,48.2319,48.4003,48.2246,48.3857,66522.609
2015-12-11 15:30:00,66.08,66.15,66.01,66.11,109935.9743897559,48.3784,48.4296,48.3271,48.4003,109935.9744
2015-12-11 15:35:00,66.14,66.28,66.13,66.21,147927.1708683473,48.4223,48.5248,48.415,48.4735,147927.1709
2015-12-11 15:40:00,66.21,66.29,66.19,66.21,86076.43057222888,48.4735,48.5321,48.4589,48.4735,86076.4306
2015-12-11 15:45:00,66.2,66.29,66.05,66.1,166366.54661864744,48.4662,48.5321,48.3564,48.393,166366.5466
2015-12-11 15:50:00,66.11,66.15,65.98,65.99,167968.18727490996,48.4003,48.4296,48.3052,48.3125,167968.1873
2015-12-11 15:55:00,65.99,66.04,65.86,66.01,330212.0848339336,48.3125,48.3491,48.2173,48.3271,330212.0848
2015-12-14 09:30:00,65.47,65.97,65.28,65.88,128113.24529811923,47.9318,48.2978,47.7927,48.2319,128113.2453
2015-12-14 09:35:00,65.88,65.97,65.64,65.77,61566.626650660255,48.2319,48.2978,48.0562,48.1514,61566.6267
2015-12-14 09:40:00,65.72,65.84,65.65,65.65,68622.44897959183,48.1148,48.2027,48.0636,48.0636,68622.449
2015-12-14 09:45:00,65.65,66.06,65.63,65.9,74649.85994397759,48.0636,48.3637,48.0489,48.2466,74649.8599
2015-12-14 09:50:00,65.92,65.95,65.62,65.79,44231.69267707082,48.2612,48.2832,48.0416,48.1661,44231.6927
2015-12-14 09:55:00,65.79,65.79,65.59,65.61,75436.1744697879,48.1661,48.1661,48.0196,48.0343,75436.1745
2015-12-14 10:00:00,65.62,65.74,65.52,65.7,73736.49459783913,48.0416,48.1294,47.9684,48.1002,73736.4946
2015-12-14 10:05:00,65.71,66.09,65.67,65.99,142951.18047218886,48.1075,48.3857,48.0782,48.3125,142951.1805
2015-12-14 10:10:00,65.94,65.99,65.48,65.61,81685.67426970787,48.2759,48.3125,47.9391,48.0343,81685.6743
2015-12-14 10:15:00,65.61,66.09,65.51,65.6,151339.5358143257,48.0343,48.3857,47.9611,48.0269,151339.5358
2015-12-14 10:20:00,65.6,65.72,65.5,65.6,56933.77350940376,48.0269,48.1148,47.9537,48.0269,56933.7735
2015-12-14 10:25:00,65.62,65.72,65.15,65.22,94922.96918767506,48.0416,48.1148,47.6975,47.7487,94922.9692
2015-12-14 10:30:00,65.24,65.3,65.04,65.2,78254.30172068827,47.7634,47.8073,47.617,47.7341,78254.3017
2015-12-14 10:35:00,65.18,65.32,65.08,65.31,44862.945178071226,47.7195,47.822,47.6462,47.8146,44862.9452
2015-12-14 10:40:00,65.33,65.46,65.17,65.42,52994.19767907162,47.8293,47.9245,47.7121,47.8952,52994.1977
2015-12-14 10:45:00,65.43,65.63,65.4,65.46,53769.50780312124,47.9025,48.0489,47.8805,47.9245,53769.5078
2015-12-14 10:50:00,65.45,65.51,65.33,65.33,64532.81312525009,47.9171,47.9611,47.8293,47.8293,64532.8131
2015-12-14 10:55:00,65.34,65.69,65.34,65.65,86576.6306522609,47.8366,48.0928,47.8366,48.0636,86576.6307
2015-12-14 11:00:00,65.64,65.7,65.4,65.57,66059.42376950779,48.0562,48.1002,47.8805,48.005,66059.4238
2015-12-14 11:05:00,65.55,65.63,65.42,65.42,54884.95398159263,47.9903,48.0489,47.8952,47.8952,54884.954
2015-12-14 11:10:00,65.42,65.45,65.14,65.18,92079.8319327731,47.8952,47.9171,47.6902,47.7195,92079.8319
2015-12-14 11:15:00,65.17,65.3,65.08,65.13,48415.366146458575,47.7121,47.8073,47.6462,47.6829,48415.3661
2015-12-14 11:20:00,65.14,65.28,65.12,65.21,65890.35614245698,47.6902,47.7927,47.6755,47.7414,65890.3561
2015-12-14 11:25:00,65.17,65.23,64.86,65.06,112144.85794317724,47.7121,47.7561,47.4852,47.6316,112144.8579
2015-12-14 11:30:00,65.04,65.05,64.93,65.05,54083.63345338135,47.617,47.6243,47.5364,47.6243,54083.6335
2015-12-14 11:35:00,65.07,65.3,65.05,65.26,88015.20608243297,47.6389,47.8073,47.6243,47.778,88015.2061
2015-12-14 11:40:00,65.27,65.39,65.06,65.34,74821.9287715086,47.7853,47.8732,47.6316,47.8366,74821.9288
2015-12-14 11:45:00,65.35,65.41,65.07,65.09,70397.15886354541,47.8439,47.8878,47.6389,47.6536,70397.1589
2015-12-14 11:50:00,65.08,65.33,65.01,65.32,79950.98039215685,47.6462,47.8293,47.595,47.822,79950.9804
2015-12-14 11:55:00,65.3,65.46,65.26,65.39,57787.11484593837,47.8073,47.9245,47.778,47.8732,57787.1148
2015-12-14 12:00:00,65.38,65.45,65.29,65.29,65398.15926370548,47.8659,47.9171,47.8,47.8,65398.1593
2015-12-14 12:05:00,65.3,65.5,65.21,65.5,83907.56302521008,47.8073,47.9537,47.7414,47.9537,83907.563
2015-12-14 12:10:00,65.47,65.56,65.37,65.44,88967.58703481391,47.9318,47.9977,47.8586,47.9098,88967.587
2015-12-14 12:15:00,65.44,65.97,65.42,65.93,90950.3801520608,47.9098,48.2978,47.8952,48.2685,90950.3802
2015-12-14 12:20:00,65.93,66.06,65.82,66.01,68902.56102440976,48.2685,48.3637,48.188,48.3271,68902.561
2015-12-14 12:25:00,66.05,66.12,65.96,66.06,51529.61184473789,48.3564,48.4077,48.2905,48.3637,51529.6118
2015-12-14 12:30:00,66.05,66.05,65.91,65.93,61768.70748299319,48.3564,48.3564,48.2539,48.2685,61768.7075
2015-12-14 12:35:00,65.93,66.09,65.91,65.98,55511.20448179271,48.2685,48.3857,48.2539,48.3052,55511.2045
2015-12-14 12:40:00,65.97,65.97,65.87,65.88,49229.69187675069,48.2978,48.2978,48.2246,48.2319,49229.6919
2015-12-14 12:45:00,65.89,65.95,65.74,65.76,72643.05722288915,48.2393,48.2832,48.1294,48.1441,72643.0572
2015-12-14 12:50:00,65.75,66.05,65.68,66.05,73713.48539415766,48.1368,48.3564,48.0855,48.3564,73713.4854
2015-12-14 12:55:00,66.06,66.32,66.06,66.26,72329.93197278911,48.3637,48.5541,48.3637,48.5101,72329.932
2015-12-14 13:00:00,66.25,66.48,66.24,66.39,52327.93117246898,48.5028,48.6712,48.4955,48.6053,52327.9312
2015-12-14 13:05:00,66.4,66.42,66.21,66.26,49256.70268107242,48.6126,48.6273,48.4735,48.5101,49256.7027
2015-12-14 13:10:00,66.27,66.31,66.13,66.15,35838.33533413365,48.5175,48.5468,48.415,48.4296,35838.3353
2015-12-14 13:15:00,66.12,66.18,66.07,66.07,32056.82272909164,48.4077,48.4516,48.371,48.371,32056.8227
2015-12-14 13:20:00,66.06,66.09,65.93,65.94,41974.78991596638,48.3637,48.3857,48.2685,48.2759,41974.7899
2015-12-14 13:25:00,65.94,65.95,65.78,65.87,56668.66746698679,48.2759,48.2832,48.1587,48.2246,56668.6675
2015-12-14 13:30:00,65.87,66.05,65.83,66.03,49092.63705482192,48.2246,48.3564,48.1953,48.3418,49092.6371
2015-12-14 13:35:00,66.03,66.04,65.87,65.91,42031.81272509003,48.3418,48.3491,48.2246,48.2539,42031.8127
2015-12-14 13:40:00,65.9,65.92,65.78,65.88,29299.71988795518,48.2466,48.2612,48.1587,48.2319,29299.7199
2015-12-14 13:45:00,65.88,65.88,65.74,65.75,58076.23049219688,48.2319,48.2319,48.1294,48.1368,58076.2305
2015-12-14 13:50:00,65.74,65.89,65.71,65.89,43469.387755102034,48.1294,48.2393,48.1075,48.2393,43469.3878
2015-12-14 13:55:00,65.87,66.02,65.85,66.01,34801.92076830732,48.2246,48.3344,48.21,48.3271,34801.9208
2015-12-14 14:00:00,66.02,66.06,65.89,65.95,56005.40216086434,48.3344,48.3637,48.2393,48.2832,56005.4022
2015-12-14 14:05:00,65.95,66.11,65.93,66.02,42843.13725490196,48.2832,48.4003,48.2685,48.3344,42843.1373
2015-12-14 14:10:00,66.02,66.26,66.01,66.12,45974.38975590235,48.3344,48.5101,48.3271,48.4077,45974.3898
2015-12-14 14:15:00,66.14,66.29,66.12,66.26,31390.55622248899,48.4223,48.5321,48.4077,48.5101,31390.5562
2015-12-14 14:20:00,66.28,66.3,66.04,66.06,37234.89395758303,48.5248,48.5394,48.3491,48.3637,37234.894
2015-12-14 14:25:00,66.04,66.13,65.96,66.05,33266.30652260904,48.3491,48.415,48.2905,48.3564,33266.3065
2015-12-14 14:30:00,66.04,66.08,65.96,66.0,42104.84193677471,48.3491,48.3784,48.2905,48.3198,42104.8419
2015-12-14 14:35:00,66.01,66.08,65.94,66.08,26603.64145658263,48.3271,48.3784,48.2759,48.3784,26603.6415
2015-12-14 14:40:00,66.09,66.12,66.02,66.03,34723.88955582232,48.3857,48.4077,48.3344,48.3418,34723.8896
2015-12-14 14:45:00,66.05,66.26,66.05,66.26,51535.61424569827,48.3564,48.5101,48.3564,48.5101,51535.6142
2015-12-14 14:50:00,66.25,66.43,66.22,66.42,51398.559423769504,48.5028,48.6346,48.4809,48.6273,51398.5594
2015-12-14 14:55:00,66.41,66.42,66.21,66.27,40921.36854741896,48.62,48.6273,48.4735,48.5175,40921.3685
2015-12-14 15:00:00,66.26,66.3,66.19,66.3,60904.36174469788,48.5101,48.5394,48.4589,48.5394,60904.3617
2015-12-14 15:05:00,66.3,66.37,66.17,66.2,51965.7863145258,48.5394,48.5907,48.4443,48.4662,51965.7863
2015-12-14 15:10:00,66.18,66.28,66.16,66.2,79097.63905562225,48.4516,48.5248,48.4369,48.4662,79097.6391
2015-12-14 15:15:00,66.2,66.3,66.14,66.29,67499.99999999999,48.4662,48.5394,48.4223,48.5321,67500.0
2015-12-14 15:20:00,66.28,66.38,66.21,66.34,110857.34293717486,48.5248,48.598,48.4735,48.5687,110857.3429
2015-12-14 15:25:00,66.35,66.35,66.25,66.32,79981.99279711884,48.576,48.576,48.5028,48.5541,79981.9928
2015-12-14 15:30:00,66.32,66.43,66.31,66.43,73179.27170868346,48.5541,48.6346,48.5468,48.6346,73179.2717
2015-12-14 15:35:00,66.43,66.56,66.33,66.42,79411.76470588235,48.6346,48.7298,48.5614,48.6273,79411.7647
2015-12-14 15:40:00,66.44,66.47,66.28,66.33,79434.77390956381,48.6419,48.6639,48.5248,48.5614,79434.7739
2015-12-14 15:45:00,66.33,66.56,66.29,66.53,122987.19487795116,48.5614,48.7298,48.5321,48.7078,122987.1949
2015-12-14 15:50:00,66.53,66.63,66.48,66.62,129282.71308523408,48.7078,48.781,48.6712,48.7737,129282.7131
2015-12-14 15:55:00,66.61,66.74,66.51,66.62,285247.0988395358,48.7664,48.8616,48.6932,48.7737,285247.0988
2015-12-15 09:30:00,67.41,68.12,67.28,67.71,126908.76350540217,49.3521,49.8719,49.2569,49.5717,126908.7635
2015-12-15 09:35:00,67.71,68.12,67.66,67.87,57661.0644257703,49.5717,49.8719,49.5351,49.6889,57661.0644
2015-12-15 09:40:00,67.82,68.05,67.72,67.92,70089.03561424569,49.6523,49.8206,49.579,49.7255,70089.0356
2015-12-15 09:45:00,67.93,67.94,67.44,67.83,51596.63865546218,49.7328,49.7401,49.374,49.6596,51596.6387
2015-12-15 09:50:00,67.88,67.89,67.52,67.79,42603.04121648659,49.6962,49.7035,49.4326,49.6303,42603.0412
2015-12-15 09:55:00,67.76,67.98,67.72,67.97,51141.45658263305,49.6083,49.7694,49.579,49.7621,51141.4566
2015-12-15 10:00:00,67.97,67.98,67.59,67.61,65170.06802721088,49.7621,49.7694,49.4839,49.4985,65170.068
2015-12-15 10:05:00,67.63,67.76,67.47,67.69,73400.36014405762,49.5131,49.6083,49.396,49.5571,73400.3601
2015-12-15 10:10:00,67.72,67.81,67.64,67.81,51460.58423369347,49.579,49.6449,49.5205,49.6449,51460.5842
2015-12-15 10:15:00,67.78,67.8,67.51,67.51,80925.37014805921,49.623,49.6376,49.4253,49.4253,80925.3701
2015-12-15 10:20:00,67.52,67.68,67.5,67.68,67095.83833533412,49.4326,49.5498,49.418,49.5498,67095.8383
2015-12-15 10:25:00,67.69,67.96,67.69,67.92,48877.55102040816,49.5571,49.7547,49.5571,49.7255,48877.551
2015-12-15 10:30:00,67.91,67.92,67.71,67.71,30174.06962785114,49.7181,49.7255,49.5717,49.5717,30174.0696
2015-12-15 10:35:00,67.69,67.85,67.61,67.84,68273.30932372948,49.5571,49.6742,49.4985,49.6669,68273.3093
2015-12-15 10:40:00,67.82,67.92,67.76,67.77,48471.38855542216,49.6523,49.7255,49.6083,49.6156,48471.3886
2015-12-15 10:45:00,67.78,68.06,67.76,68.03,49626.85074029611,49.623,49.828,49.6083,49.806,49626.8507
2015-12-15 10:50:00,68.03,68.14,68.01,68.06,65253.1012404962,49.806,49.8865,49.7914,49.828,65253.1012
2015-12-15 10:55:00,68.05,68.05,67.8,67.8,48783.51340536214,49.8206,49.8206,49.6376,49.6376,48783.5134
2015-12-15 11:00:00,67.83,67.83,67.68,67.69,43513.405362144855,49.6596,49.6596,49.5498,49.5571,43513.4054
2015-12-15 11:05:00,67.67,67.84,67.61,67.81,40245.098039215685,49.5424,49.6669,49.4985,49.6449,40245.098
2015-12-15 11:10:00,67.79,67.89,67.72,67.84,52019.80792316926,49.6303,49.7035,49.579,49.6669,52019.8079
2015-12-15 11:15:00,67.84,68.04,67.82,67.99,34853.94157663065,49.6669,49.8133,49.6523,49.7767,34853.9416
2015-12-15 11:20:00,67.98,68.15,67.96,68.13,39146.65866346538,49.7694,49.8939,49.7547,49.8792,39146.6587
2015-12-15 11:25:00,68.14,68.24,68.09,68.17,47312.925170068025,49.8865,49.9597,49.8499,49.9085,47312.9252
2015-12-15 11:30:00,68.18,68.32,68.14,68.19,68995.59823929571,49.9158,50.0183,49.8865,49.9231,68995.5982
2015-12-15 11:35:00,68.18,68.18,68.0,68.14,60725.29011604641,49.9158,49.9158,49.784,49.8865,60725.2901
2015-12-15 11:40:00,68.13,68.16,68.02,68.11,63620.448179271705,49.8792,49.9012,49.7987,49.8646,63620.4482
2015-12-15 11:45:00,68.09,68.19,68.06,68.17,47865.146058423365,49.8499,49.9231,49.828,49.9085,47865.1461
2015-12-15 11:50:00,68.15,68.39,68.15,68.39,31508.60344137655,49.8939,50.0696,49.8939,50.0696,31508.6034
2015-12-15 11:55:00,68.39,68.46,68.3,68.38,46735.69427771108,50.0696,50.1208,50.0037,50.0622,46735.6943
2015-12-15 12:00:00,68.38,68.38,68.26,68.28,36488.59543817527,50.0622,50.0622,49.9744,49.989,36488.5954
2015-12-15 12:05:00,68.29,68.45,68.29,68.4,32801.12044817927,49.9963,50.1135,49.9963,50.0769,32801.1204
2015-12-15 12:10:00,68.4,68.43,68.19,68.2,32395.958383353336,50.0769,50.0988,49.9231,49.9305,32395.9584
2015-12-15 12:15:00,68.2,68.34,68.2,68.32,45930.37214885954,49.9305,50.033,49.9305,50.0183,45930.3721
2015-12-15 12:20:00,68.32,68.41,68.25,68.38,57495.99839935973,50.0183,50.0842,49.9671,50.0622,57495.9984
2015-12-15 12:25:00,68.37,68.53,68.31,68.43,63092.23689475789,50.0549,50.1721,50.011,50.0988,63092.2369
2015-12-15 12:30:00,68.44,68.69,68.39,68.64,50093.037214885946,50.1062,50.2892,50.0696,50.2526,50093.0372
2015-12-15 12:35:00,68.67,68.74,68.53,68.58,32813.125250100034,50.2746,50.3258,50.1721,50.2087,32813.1253
2015-12-15 12:40:00,68.59,68.66,68.54,68.54,52662.06482593036,50.216,50.2672,50.1794,50.1794,52662.0648
2015-12-15 12:45:00,68.56,68.67,68.56,68.62,22844.137655062023,50.194,50.2746,50.194,50.2379,22844.1377
2015-12-15 12:50:00,68.65,68.71,68.65,68.7,25304.12164865946,50.2599,50.3038,50.2599,50.2965,25304.1216
2015-12-15 12:55:00,68.7,68.75,68.63,68.68,33021.208483393355,50.2965,50.3331,50.2453,50.2819,33021.2085
2015-12-15 13:00:00,68.69,68.79,68.67,68.76,48858.54341736694,50.2892,50.3624,50.2746,50.3404,48858.5434
2015-12-15 13:05:00,68.77,68.77,68.63,68.66,34763.905562224885,50.3478,50.3478,50.2453,50.2672,34763.9056
2015-12-15 13:10:00,68.66,68.66,68.51,68.54,33531.41256502601,50.2672,50.2672,50.1574,50.1794,33531.4126
2015-12-15 13:15:00,68.53,68.56,68.46,68.47,26613.64545818327,50.1721,50.194,50.1208,50.1281,26613.6455
2015-12-15 13:20:00,68.45,68.47,68.26,68.28,31553.62144857943,50.1135,50.1281,49.9744,49.989,31553.6214
2015-12-15 13:25:00,68.27,68.32,68.14,68.16,32554.02160864345,49.9817,50.0183,49.8865,49.9012,32554.0216
2015-12-15 13:30:00,68.16,68.24,68.07,68.12,52734.09363745498,49.9012,49.9597,49.8353,49.8719,52734.0936
2015-12-15 13:35:00,68.13,68.23,68.1,68.18,28157.26290516206,49.8792,49.9524,49.8572,49.9158,28157.2629
2015-12-15 13:40:00,68.16,68.18,68.05,68.1,27960.184073629447,49.9012,49.9158,49.8206,49.8572,27960.1841
2015-12-15 13:45:00,68.09,68.22,68.09,68.18,16067.426970788314,49.8499,49.9451,49.8499,49.9158,16067.427
2015-12-15 13:50:00,68.18,68.29,68.18,68.25,14621.848739495796,49.9158,49.9963,49.9158,49.9671,14621.8487
2015-12-15 13:55:00,68.26,68.36,68.25,68.28,25318.12725090036,49.9744,50.0476,49.9671,49.989,25318.1273
2015-12-15 14:00:00,68.28,68.33,68.2,68.28,29563.82553021208,49.989,50.0256,49.9305,49.989,29563.8255
2015-12-15 14:05:00,68.25,68.32,68.14,68.14,22056.82272909164,49.9671,50.0183,49.8865,49.8865,22056.8227
2015-12-15 14:10:00,68.14,68.17,68.05,68.14,33896.558623449375,49.8865,49.9085,49.8206,49.8865,33896.5586
2015-12-15 14:15:00,68.14,68.32,68.13,68.3,42002.80112044817,49.8865,50.0183,49.8792,50.0037,42002.8011
2015-12-15 14:20:00,68.32,68.4,68.31,68.32,26494.59783913565,50.0183,50.0769,50.011,50.0183,26494.5978
2015-12-15 14:25:00,68.3,68.4,68.26,68.31,57023.80952380952,50.0037,50.0769,49.9744,50.011,57023.8095
2015-12-15 14:30:00,68.31,68.45,68.31,68.42,26271.508603441373,50.011,50.1135,50.011,50.0915,26271.5086
2015-12-15 14:35:00,68.42,68.46,68.39,68.42,20369.147659063623,50.0915,50.1208,50.0696,50.0915,20369.1477
2015-12-15 14:40:00,68.43,68.48,68.4,68.42,38242.296918767504,50.0988,50.1354,50.0769,50.0915,38242.2969
2015-12-15 14:45:00,68.43,68.5,68.41,68.44,61725.69027611044,50.0988,50.1501,50.0842,50.1062,61725.6903
2015-12-15 14:50:00,68.44,68.46,68.38,68.44,23995.59823929572,50.1062,50.1208,50.0622,50.1062,23995.5982
2015-12-15 14:55:00,68.43,68.47,68.36,68.46,37476.990796318525,50.0988,50.1281,50.0476,50.1208,37476.9908
2015-12-15 15:00:00,68.45,68.5,68.41,68.42,43543.41736694677,50.1135,50.1501,50.0842,50.0915,43543.4174
2015-12-15 15:05:00,68.41,68.53,68.35,68.51,74250.70028011204,50.0842,50.1721,50.0403,50.1574,74250.7003
2015-12-15 15:10:00,68.5,68.55,68.46,68.46,64410.76430572228,50.1501,50.1867,50.1208,50.1208,64410.7643
2015-12-15 15:15:00,68.47,68.63,68.43,68.53,67414.96598639456,50.1281,50.2453,50.0988,50.1721,67414.966
2015-12-15 15:20:00,68.51,68.58,68.5,68.54,41863.74549819928,50.1574,50.2087,50.1501,50.1794,41863.7455
2015-12-15 15:25:00,68.53,68.56,68.39,68.4,70494.19767907161,50.1721,50.194,50.0696,50.0769,70494.1977
2015-12-15 15:30:00,68.39,68.74,68.3,68.59,130063.02521008402,50.0696,50.3258,50.0037,50.216,130063.0252
2015-12-15 15:35:00,68.6,68.67,68.51,68.59,71780.71228491396,50.2233,50.2746,50.1574,50.216,71780.7123
2015-12-15 15:40:00,68.57,68.59,68.48,68.54,57573.02921168467,50.2013,50.216,50.1354,50.1794,57573.0292
2015-12-15 15:45:00,68.53,68.64,68.46,68.57,84317.72709083633,50.1721,50.2526,50.1208,50.2013,84317.7271
2015-12-15 15:50:00,68.57,68.6,68.48,68.57,73282.31292517006,50.2013,50.2233,50.1354,50.2013,73282.3129
2015-12-15 15:55:00,68.58,68.58,68.37,68.42,338075.2300920368,50.2087,50.2087,50.0549,50.0915,338075.2301
2015-12-16 09:30:00,68.41,68.41,67.64,67.64,184588.8355342137,50.0842,50.0842,49.5205,49.5205,184588.8355
2015-12-16 09:35:00,67.64,67.95,67.55,67.85,45873.34933973589,49.5205,49.7474,49.4546,49.6742,45873.3493
2015-12-16 09:40:00,67.85,68.09,67.8,67.92,46923.76950780312,49.6742,49.8499,49.6376,49.7255,46923.7695
2015-12-16 09:45:00,67.95,68.16,67.82,68.12,31324.529811924767,49.7474,49.9012,49.6523,49.8719,31324.5298
2015-12-16 09:50:00,68.15,68.31,68.02,68.21,42144.85794317727,49.8939,50.011,49.7987,49.9378,42144.8579
2015-12-16 09:55:00,68.26,68.49,68.22,68.25,37136.85474189676,49.9744,50.1428,49.9451,49.9671,37136.8547
2015-12-16 10:00:00,68.24,68.32,68.17,68.19,70329.13165266106,49.9597,50.0183,49.9085,49.9231,70329.1317
2015-12-16 10:05:00,68.2,68.33,68.15,68.27,48508.403361344535,49.9305,50.0256,49.8939,49.9817,48508.4034
2015-12-16 10:10:00,68.26,68.45,68.17,68.41,36915.76630652261,49.9744,50.1135,49.9085,50.0842,36915.7663
2015-12-16 10:15:00,68.42,68.52,68.34,68.49,41838.73549419768,50.0915,50.1647,50.033,50.1428,41838.7355
2015-12-16 10:20:00,68.51,68.72,68.51,68.6,37520.00800320128,50.1574,50.3112,50.1574,50.2233,37520.008
2015-12-16 10:25:00,68.57,68.68,68.49,68.49,33846.538615446174,50.2013,50.2819,50.1428,50.1428,33846.5386
2015-12-16 10:30:00,68.46,68.47,67.98,68.06,90082.03281312525,50.1208,50.1281,49.7694,49.828,90082.0328
2015-12-16 10:35:00,67.99,68.02,67.8,67.85,37081.83273309323,49.7767,49.7987,49.6376,49.6742,37081.8327
2015-12-16 10:40:00,67.84,67.9,67.74,67.82,42999.19967987194,49.6669,49.7108,49.5937,49.6523,42999.1997
2015-12-16 10:45:00,67.78,67.92,67.65,67.89,69573.82953181272,49.623,49.7255,49.5278,49.7035,69573.8295
2015-12-16 10:50:00,67.9,68.05,67.81,67.97,38805.52220888355,49.7108,49.8206,49.6449,49.7621,38805.5222
2015-12-16 10:55:00,67.95,68.16,67.91,68.01,42222.88915566226,49.7474,49.9012,49.7181,49.7914,42222.8892
2015-12-16 11:00:00,67.98,68.08,67.92,67.96,35926.37054821928,49.7694,49.8426,49.7255,49.7547,35926.3705
2015-12-16 11:05:00,67.97,68.07,67.94,67.98,75683.27330932372,49.7621,49.8353,49.7401,49.7694,75683.2733
2015-12-16 11:10:00,67.98,68.09,67.86,68.09,31897.75910364145,49.7694,49.8499,49.6815,49.8499,31897.7591
2015-12-16 11:15:00,68.09,68.17,67.95,68.05,27817.126850740293,49.8499,49.9085,49.7474,49.8206,27817.1269
2015-12-16 11:20:00,67.99,68.01,67.84,67.86,17809.123649459783,49.7767,49.7914,49.6669,49.6815,17809.1236
2015-12-16 11:25:00,67.87,67.91,67.78,67.83,33125.250100040015,49.6889,49.7181,49.623,49.6596,33125.2501
2015-12-16 11:30:00,67.8,67.86,67.78,67.85,27703.081232493,49.6376,49.6815,49.623,49.6742,27703.0812
2015-12-16 11:35:00,67.84,67.88,67.68,67.73,41003.401360544216,49.6669,49.6962,49.5498,49.5864,41003.4014
2015-12-16 11:40:00,67.72,67.76,67.55,67.55,21758.70348139256,49.579,49.6083,49.4546,49.4546,21758.7035
2015-12-16 11:45:00,67.55,67.66,67.49,67.66,23758.50340136054,49.4546,49.5351,49.4107,49.5351,23758.5034
2015-12-16 11:50:00,67.65,67.84,67.65,67.78,55357.14285714285,49.5278,49.6669,49.5278,49.623,55357.1429
2015-12-16 11:55:00,67.8,67.94,67.8,67.89,18659.463785514203,49.6376,49.7401,49.6376,49.7035,18659.4638
2015-12-16 12:00:00,67.91,67.98,67.86,67.95,38691.47659063625,49.7181,49.7694,49.6815,49.7474,38691.4766
2015-12-16 12:05:00,67.96,68.33,67.88,68.27,46613.64545818327,49.7547,50.0256,49.6962,49.9817,46613.6455
2015-12-16 12:10:00,68.27,68.33,68.22,68.28,33238.295318127246,49.9817,50.0256,49.9451,49.989,33238.2953
2015-12-16 12:15:00,68.3,68.41,68.2,68.35,74602.84113645458,50.0037,50.0842,49.9305,50.0403,74602.8411
2015-12-16 12:20:00,68.36,68.38,68.25,68.3,39500.800320128044,50.0476,50.0622,49.9671,50.0037,39500.8003
2015-12-16 12:25:00,68.29,68.42,68.27,68.42,47247.89915966386,49.9963,50.0915,49.9817,50.0915,47247.8992
2015-12-16 12:30:00,68.42,68.52,68.41,68.47,42453.98159263705,50.0915,50.1647,50.0842,50.1281,42453.9816
2015-12-16 12:35:00,68.47,68.69,68.46,68.69,42957.18287314926,50.1281,50.2892,50.1208,50.2892,42957.1829
2015-12-16 12:40:00,68.7,68.72,68.64,68.67,46286.514605842334,50.2965,50.3112,50.2526,50.2746,46286.5146
2015-12-16 12:45:00,68.67,68.78,68.66,68.75,62040.81632653061,50.2746,50.3551,50.2672,50.3331,62040.8163
2015-12-16 12:50:00,68.75,68.84,68.72,68.78,48655.46218487394,50.3331,50.399,50.3112,50.3551,48655.4622
2015-12-16 12:55:00,68.79,68.9,68.77,68.84,53654.46178471388,50.3624,50.4429,50.3478,50.399,53654.4618
2015-12-16 13:00:00,68.84,68.91,68.75,68.9,56944.77791116446,50.399,50.4503,50.3331,50.4429,56944.7779
2015-12-16 13:05:00,68.9,68.99,68.83,68.9,64154.66186474589,50.4429,50.5088,50.3917,50.4429,64154.6619
2015-12-16 13:10:00,68.9,68.98,68.81,68.96,48378.35134053621,50.4429,50.5015,50.377,50.4869,48378.3513
2015-12-16 13:15:00,68.97,69.01,68.87,68.87,52350.94037615045,50.4942,50.5235,50.421,50.421,52350.9404
2015-12-16 13:20:00,68.86,68.87,68.77,68.8,36351.54061624649,50.4137,50.421,50.3478,50.3697,36351.5406
2015-12-16 13:25:00,68.8,68.8,68.64,68.76,57233.89355742296,50.3697,50.3697,50.2526,50.3404,57233.8936
2015-12-16 13:30:00,68.76,68.95,68.7,68.94,75987.39495798318,50.3404,50.4795,50.2965,50.4722,75987.395
2015-12-16 13:35:00,68.95,69.12,68.92,69.03,67021.80872348939,50.4795,50.604,50.4576,50.5381,67021.8087
2015-12-16 13:40:00,69.03,69.17,69.01,69.1,39995.99839935974,50.5381,50.6406,50.5235,50.5894,39995.9984
2015-12-16 13:45:00,69.1,69.25,69.08,69.22,37002.80112044817,50.5894,50.6992,50.5747,50.6772,37002.8011
2015-12-16 13:50:00,69.2,69.23,69.09,69.17,46537.6150460184,50.6626,50.6845,50.582,50.6406,46537.615
2015-12-16 13:55:00,69.17,69.35,69.12,69.28,60600.24009603841,50.6406,50.7724,50.604,50.7211,60600.2401
2015-12-16 14:00:00,69.27,69.58,68.68,69.39,74900.96038415366,50.7138,50.9408,50.2819,50.8017,74900.9604
2015-12-16 14:05:00,69.34,69.59,69.11,69.26,51827.73109243697,50.7651,50.9481,50.5967,50.7065,51827.7311
2015-12-16 14:10:00,69.26,69.27,68.87,68.88,47181.87274909963,50.7065,50.7138,50.421,50.4283,47181.8727
2015-12-16 14:15:00,68.89,68.97,68.63,68.63,63869.54781912764,50.4356,50.4942,50.2453,50.2453,63869.5478
2015-12-16 14:20:00,68.61,68.75,68.57,68.64,32645.05802320928,50.2306,50.3331,50.2013,50.2526,32645.058
2015-12-16 14:25:00,68.62,68.65,68.41,68.51,59256.70268107242,50.2379,50.2599,50.0842,50.1574,59256.7027
2015-12-16 14:30:00,68.5,68.57,68.25,68.53,116661.66466586634,50.1501,50.2013,49.9671,50.1721,116661.6647
2015-12-16 14:35:00,68.52,68.62,68.39,68.44,52142.85714285714,50.1647,50.2379,50.0696,50.1062,52142.8571
2015-12-16 14:40:00,68.41,68.64,68.31,68.61,51887.755102040814,50.0842,50.2526,50.011,50.2306,51887.7551
2015-12-16 14:45:00,68.61,68.86,68.5,68.81,35057.02280912364,50.2306,50.4137,50.1501,50.377,35057.0228
2015-12-16 14:50:00,68.8,68.92,68.76,68.88,31529.61184473789,50.3697,50.4576,50.3404,50.4283,31529.6118
2015-12-16 14:55:00,68.88,69.16,68.86,69.06,54120.648259303714,50.4283,50.6333,50.4137,50.5601,54120.6483
2015-12-16 15:00:00,69.07,69.09,68.86,68.98,66628.65146058422,50.5674,50.582,50.4137,50.5015,66628.6515
2015-12-16 15:05:00,68.94,68.98,68.83,68.86,54625.85034013605,50.4722,50.5015,50.3917,50.4137,54625.8503
2015-12-16 15:10:00,68.85,68.87,68.65,68.65,99746.8987595038,50.4063,50.421,50.2599,50.2599,99746.8988
2015-12-16 15:15:00,68.65,68.71,68.59,68.62,53682.47298919568,50.2599,50.3038,50.216,50.2379,53682.473
2015-12-16 15:20:00,68.61,68.72,68.6,68.67,76015.40616246498,50.2306,50.3112,50.2233,50.2746,76015.4062
2015-12-16 15:25:00,68.67,68.73,68.58,68.68,104359.743897559,50.2746,50.3185,50.2087,50.2819,104359.7439
2015-12-16 15:30:00,68.68,68.75,68.62,68.72,106394.55782312925,50.2819,50.3331,50.2379,50.3112,106394.5578
2015-12-16 15:35:00,68.72,68.82,68.68,68.74,64103.64145658263,50.3112,50.3844,50.2819,50.3258,64103.6415
2015-12-16 15:40:00,68.74,68.84,68.73,68.74,102487.99519807922,50.3258,50.399,50.3185,50.3258,102487.9952
2015-12-16 15:45:00,68.74,68.87,68.72,68.81,110066.0264105642,50.3258,50.421,50.3112,50.377,110066.0264
2015-12-16 15:50:00,68.82,68.89,68.8,68.87,100938.37535014004,50.3844,50.4356,50.3697,50.421,100938.3754
2015-12-16 15:55:00,68.86,68.9,68.77,68.82,303792.51700680266,50.4137,50.4429,50.3478,50.3844,303792.517
2015-12-17 09:30:00,68.2,68.57,67.65,68.09,105168.06722689077,49.9305,50.2013,49.5278,49.8499,105168.0672
2015-12-17 09:35:00,68.14,68.19,67.82,67.82,53898.559423769504,49.8865,49.9231,49.6523,49.6523,53898.5594
2015-12-17 09:40:00,67.84,68.12,67.76,67.79,39117.64705882352,49.6669,49.8719,49.6083,49.6303,39117.6471
2015-12-17 09:45:00,67.76,67.89,67.65,67.78,25482.192877150857,49.6083,49.7035,49.5278,49.623,25482.1929
2015-12-17 09:50:00,67.77,67.79,67.5,67.79,52486.99479791917,49.6156,49.6303,49.418,49.6303,52486.9948
2015-12-17 09:55:00,67.78,67.81,67.6,67.75,37194.87795118047,49.623,49.6449,49.4912,49.601,37194.878
2015-12-17 10:00:00,67.74,67.78,67.57,67.68,107813.12525010004,49.5937,49.623,49.4692,49.5498,107813.1253
2015-12-17 10:05:00,67.66,67.7,67.43,67.45,47728.09123649459,49.5351,49.5644,49.3667,49.3814,47728.0912
2015-12-17 10:10:00,67.45,67.58,67.38,67.58,28117.246898759506,49.3814,49.4765,49.3301,49.4765,28117.2469
2015-12-17 10:15:00,67.54,67.59,67.15,67.26,71498.5994397759,49.4473,49.4839,49.1617,49.2423,71498.5994
2015-12-17 10:20:00,67.26,67.46,67.22,67.28,42153.861544617845,49.2423,49.3887,49.213,49.2569,42153.8615
2015-12-17 10:25:00,67.31,67.39,67.24,67.3,32924.16966786714,49.2789,49.3374,49.2276,49.2715,32924.1697
2015-12-17 10:30:00,67.28,67.49,67.28,67.42,37065.82633053221,49.2569,49.4107,49.2569,49.3594,37065.8263
2015-12-17 10:35:00,67.41,67.41,67.27,67.4,48221.28851540616,49.3521,49.3521,49.2496,49.3448,48221.2885
2015-12-17 10:40:00,67.4,67.41,67.04,67.1,44455.78231292516,49.3448,49.3521,49.0812,49.1251,44455.7823
2015-12-17 10:45:00,67.11,67.15,66.97,66.97,41614.64585834333,49.1324,49.1617,49.03,49.03,41614.6459
2015-12-17 10:50:00,66.98,67.02,66.76,66.8,47078.83153261304,49.0373,49.0666,48.8762,48.9055,47078.8315
2015-12-17 10:55:00,66.82,66.82,66.64,66.71,77511.0044017607,48.9201,48.9201,48.7884,48.8396,77511.0044
2015-12-17 11:00:00,66.7,66.73,66.67,66.7,48218.28731492597,48.8323,48.8542,48.8103,48.8323,48218.2873
2015-12-17 11:05:00,66.71,66.73,66.48,66.57,87003.80152060823,48.8396,48.8542,48.6712,48.7371,87003.8015
2015-12-17 11:10:00,66.57,66.58,66.37,66.38,47690.07603041216,48.7371,48.7444,48.5907,48.598,47690.076
2015-12-17 11:15:00,66.38,66.4,66.21,66.24,55483.19327731092,48.598,48.6126,48.4735,48.4955,55483.1933
2015-12-17 11:20:00,66.24,66.28,66.18,66.23,46152.46098439375,48.4955,48.5248,48.4516,48.4882,46152.461
2015-12-17 11:25:00,66.21,66.32,66.18,66.29,41277.51100440176,48.4735,48.5541,48.4516,48.5321,41277.511
2015-12-17 11:30:00,66.28,66.29,66.04,66.05,90802.32092837134,48.5248,48.5321,48.3491,48.3564,90802.3209
2015-12-17 11:35:00,66.05,66.34,66.01,66.34,176365.54621848738,48.3564,48.5687,48.3271,48.5687,176365.5462
2015-12-17 11:40:00,66.34,66.48,66.32,66.43,62876.150460184064,48.5687,48.6712,48.5541,48.6346,62876.1505
2015-12-17 11:45:00,66.43,66.67,66.36,66.61,33134.253701480586,48.6346,48.8103,48.5834,48.7664,33134.2537
2015-12-17 11:50:00,66.62,66.66,66.48,66.53,39705.882352941175,48.7737,48.803,48.6712,48.7078,39705.8824
2015-12-17 11:55:00,66.54,66.6,66.17,66.17,58206.28251300519,48.7151,48.7591,48.4443,48.4443,58206.2825
2015-12-17 12:00:00,66.18,66.18,66.04,66.04,49763.905562224885,48.4516,48.4516,48.3491,48.3491,49763.9056
2015-12-17 12:05:00,66.04,66.06,65.91,66.01,50829.33173269307,48.3491,48.3637,48.2539,48.3271,50829.3317
2015-12-17 12:10:00,66.01,66.05,65.88,66.0,36878.75150060024,48.3271,48.3564,48.2319,48.3198,36878.7515
2015-12-17 12:15:00,65.98,66.01,65.93,65.97,28641.45658263305,48.3052,48.3271,48.2685,48.2978,28641.4566
2015-12-17 12:20:00,65.95,65.98,65.78,65.85,113089.2356942777,48.2832,48.3052,48.1587,48.21,113089.2357
2015-12-17 12:25:00,65.86,65.9,65.7,65.75,58208.28331332532,48.2173,48.2466,48.1002,48.1368,58208.2833
2015-12-17 12:30:00,65.76,65.89,65.71,65.85,51780.71228491396,48.1441,48.2393,48.1075,48.21,51780.7123
2015-12-17 12:35:00,65.85,65.86,65.62,65.63,67753.1012404962,48.21,48.2173,48.0416,48.0489,67753.1012
2015-12-17 12:40:00,65.63,65.77,65.62,65.77,91383.55342136852,48.0489,48.1514,48.0416,48.1514,91383.5534
2015-12-17 12:45:00,65.76,66.0,65.76,65.96,97908.16326530612,48.1441,48.3198,48.1441,48.2905,97908.1633
2015-12-17 12:50:00,65.96,66.1,65.94,66.08,19935.974389755906,48.2905,48.393,48.2759,48.3784,19935.9744
2015-12-17 12:55:00,66.08,66.26,66.03,66.24,23568.42737094837,48.3784,48.5101,48.3418,48.4955,23568.4274
2015-12-17 13:00:00,66.26,66.26,66.12,66.21,27822.12885154061,48.5101,48.5101,48.4077,48.4735,27822.1289
2015-12-17 13:05:00,66.21,66.47,66.2,66.46,65383.15326130451,48.4735,48.6639,48.4662,48.6566,65383.1533
2015-12-17 13:10:00,66.45,66.63,66.39,66.58,34726.89075630252,48.6492,48.781,48.6053,48.7444,34726.8908
2015-12-17 13:15:00,66.59,66.61,66.43,66.48,40620.24809923969,48.7517,48.7664,48.6346,48.6712,40620.2481
2015-12-17 13:20:00,66.48,66.52,66.42,66.48,32517.006802721084,48.6712,48.7005,48.6273,48.6712,32517.0068
2015-12-17 13:25:00,66.48,66.52,66.45,66.47,41060.424169667865,48.6712,48.7005,48.6492,48.6639,41060.4242
2015-12-17 13:30:00,66.46,66.48,66.37,66.39,61560.62424969988,48.6566,48.6712,48.5907,48.6053,61560.6242
2015-12-17 13:35:00,66.38,66.39,66.3,66.34,28256.3025210084,48.598,48.6053,48.5394,48.5687,28256.3025
2015-12-17 13:40:00,66.35,66.44,66.33,66.42,48055.22208883553,48.576,48.6419,48.5614,48.6273,48055.2221
2015-12-17 13:45:00,66.42,66.57,66.39,66.54,37587.034813925566,48.6273,48.7371,48.6053,48.7151,37587.0348
2015-12-17 13:50:00,66.55,66.69,66.54,66.61,27628.051220488192,48.7225,48.825,48.7151,48.7664,27628.0512
2015-12-17 13:55:00,66.61,66.74,66.61,66.71,44445.77831132453,48.7664,48.8616,48.7664,48.8396,44445.7783
2015-12-17 14:00:00,66.7,66.76,66.67,66.71,34010.604241696674,48.8323,48.8762,48.8103,48.8396,34010.6042
2015-12-17 14:05:00,66.72,66.8,66.69,66.7,52344.93797519007,48.8469,48.9055,48.825,48.8323,52344.938
2015-12-17 14:10:00,66.7,66.74,66.61,66.69,49280.71228491396,48.8323,48.8616,48.7664,48.825,49280.7123
2015-12-17 14:15:00,66.68,66.74,66.65,66.69,70301.12044817927,48.8176,48.8616,48.7957,48.825,70301.1204
2015-12-17 14:20:00,66.7,66.71,66.58,66.61,49148.65946378551,48.8323,48.8396,48.7444,48.7664,49148.6595
2015-12-17 14:25:00,66.6,66.74,66.59,66.67,40060.02400960384,48.7591,48.8616,48.7517,48.8103,40060.024
2015-12-17 14:30:00,66.66,66.69,66.59,66.63,26212.4849939976,48.803,48.825,48.7517,48.781,26212.485
2015-12-17 14:35:00,66.62,66.75,66.6,66.69,87392.95718287314,48.7737,48.8689,48.7591,48.825,87392.9572
2015-12-17 14:40:00,66.69,66.69,66.58,66.6,30395.158063225288,48.825,48.825,48.7444,48.7591,30395.1581
2015-12-17 14:45:00,66.59,66.73,66.56,66.57,61583.63345338134,48.7517,48.8542,48.7298,48.7371,61583.6335
2015-12-17 14:50:00,66.56,66.57,66.43,66.53,64807.9231692677,48.7298,48.7371,48.6346,48.7078,64807.9232
2015-12-17 14:55:00,66.53,66.72,66.52,66.71,54597.839135654256,48.7078,48.8469,48.7005,48.8396,54597.8391
2015-12-17 15:00:00,66.7,66.8,66.65,66.69,83483.39335734292,48.8323,48.9055,48.7957,48.825,83483.3934
2015-12-17 15:05:00,66.7,66.83,66.59,66.75,66409.5638255302,48.8323,48.9275,48.7517,48.8689,66409.5638
2015-12-17 15:10:00,66.74,66.86,66.64,66.78,66233.49339735894,48.8616,48.9494,48.7884,48.8908,66233.4934
2015-12-17 15:15:00,66.77,66.84,66.73,66.77,58131.2525010004,48.8835,48.9348,48.8542,48.8835,58131.2525
2015-12-17 15:20:00,66.75,66.77,66.64,66.72,61106.44257703081,48.8689,48.8835,48.7884,48.8469,61106.4426
2015-12-17 15:25:00,66.74,66.94,66.72,66.93,55750.300120048014,48.8616,49.008,48.8469,49.0007,55750.3001
2015-12-17 15:30:00,66.94,66.95,66.81,66.95,59511.80472188875,49.008,49.0153,48.9128,49.0153,59511.8047
2015-12-17 15:35:00,66.93,66.98,66.81,66.82,55175.0700280112,49.0007,49.0373,48.9128,48.9201,55175.07
2015-12-17 15:40:00,66.82,66.86,66.75,66.76,183481.3925570228,48.9201,48.9494,48.8689,48.8762,183481.3926
2015-12-17 15:45:00,66.75,66.8,66.68,66.74,215711.2845138055,48.8689,48.9055,48.8176,48.8616,215711.2845
2015-12-17 15:50:00,66.74,66.76,66.63,66.65,117185.87434973988,48.8616,48.8762,48.781,48.7957,117185.8743
2015-12-17 15:55:00,66.65,66.66,66.39,66.41,195316.12645058025,48.7957,48.803,48.6053,48.62,195316.1265
2015-12-18 09:30:00,66.39,66.39,65.8,66.1,514024.6098439375,48.6053,48.6053,48.1734,48.393,514024.6098
2015-12-18 09:35:00,66.1,66.7,66.1,66.15,58224.28971588635,48.393,48.8323,48.393,48.4296,58224.2897
2015-12-18 09:40:00,66.22,66.26,66.05,66.15,37431.97278911564,48.4809,48.5101,48.3564,48.4296,37431.9728
2015-12-18 09:45:00,66.13,66.8,66.04,66.8,70635.25410164065,48.415,48.9055,48.3491,48.9055,70635.2541
2015-12-18 09:50:00,66.85,66.89,66.38,66.47,58668.46738695478,48.9421,48.9714,48.598,48.6639,58668.4674
2015-12-18 09:55:00,66.51,66.7,66.35,66.39,20072.028811524608,48.6932,48.8323,48.576,48.6053,20072.0288
2015-12-18 10:00:00,66.39,66.53,66.33,66.38,30972.388955582228,48.6053,48.7078,48.5614,48.598,30972.389
2015-12-18 10:05:00,66.37,66.44,66.21,66.36,39003.60144057623,48.5907,48.6419,48.4735,48.5834,39003.6014
2015-12-18 10:10:00,66.34,66.44,66.17,66.43,130875.350140056,48.5687,48.6419,48.4443,48.6346,130875.3501
2015-12-18 10:15:00,66.47,66.79,66.39,66.74,33863.54541816726,48.6639,48.8982,48.6053,48.8616,33863.5454
2015-12-18 10:20:00,66.74,66.92,66.68,66.87,48368.34733893557,48.8616,48.9933,48.8176,48.9567,48368.3473
2015-12-18 10:25:00,66.87,66.87,66.65,66.77,26206.482593037214,48.9567,48.9567,48.7957,48.8835,26206.4826
2015-12-18 10:30:00,66.73,66.73,66.41,66.67,32436.974789915963,48.8542,48.8542,48.62,48.8103,32436.9748
2015-12-18 10:35:00,66.68,66.95,66.66,66.68,21548.61944777911,48.8176,49.0153,48.803,48.8176,21548.6194
2015-12-18 10:40:00,66.7,66.77,66.52,66.6,49680.87234893957,48.8323,48.8835,48.7005,48.7591,49680.8723
2015-12-18 10:45:00,66.59,66.64,66.45,66.58,25917.366946778708,48.7517,48.7884,48.6492,48.7444,25917.3669
2015-12-18 10:50:00,66.58,66.78,66.56,66.59,59995.99839935973,48.7444,48.8908,48.7298,48.7517,59995.9984
2015-12-18 10:55:00,66.59,66.67,66.49,66.5,25830.33213285314,48.7517,48.8103,48.6785,48.6859,25830.3321
2015-12-18 11:00:00,66.5,66.72,66.49,66.7,47875.150060024,48.6859,48.8469,48.6785,48.8323,47875.1501
2015-12-18 11:05:00,66.71,66.78,66.66,66.7,29602.84113645458,48.8396,48.8908,48.803,48.8323,29602.8411
2015-12-18 11:10:00,66.68,66.86,66.64,66.73,42348.93957583033,48.8176,48.9494,48.7884,48.8542,42348.9396
2015-12-18 11:15:00,66.73,66.81,66.56,66.68,62615.04601840735,48.8542,48.9128,48.7298,48.8176,62615.046
2015-12-18 11:20:00,66.66,66.68,66.61,66.63,27827.13085234093,48.803,48.8176,48.7664,48.781,27827.1309
2015-12-18 11:25:00,66.65,66.79,66.61,66.77,36808.72348939576,48.7957,48.8982,48.7664,48.8835,36808.7235
2015-12-18 11:30:00,66.79,66.81,66.64,66.66,31623.649459783912,48.8982,48.9128,48.7884,48.803,31623.6495
2015-12-18 11:35:00,66.68,66.78,66.66,66.76,19164.66586634653,48.8176,48.8908,48.803,48.8762,19164.6659
2015-12-18 11:40:00,66.77,66.87,66.76,66.8,41114.44577831132,48.8835,48.9567,48.8762,48.9055,41114.4458
2015-12-18 11:45:00,66.77,66.81,66.56,66.58,28170.268107242893,48.8835,48.9128,48.7298,48.7444,28170.2681
2015-12-18 11:50:00,66.61,66.7,66.53,66.54,31996.7987194878,48.7664,48.8323,48.7078,48.7151,31996.7987
2015-12-18 11:55:00,66.53,66.71,66.53,66.71,44442.777110844334,48.7078,48.8396,48.7078,48.8396,44442.7771
2015-12-18 12:00:00,66.71,66.79,66.68,66.7,29918.96758703481,48.8396,48.8982,48.8176,48.8323,29918.9676
2015-12-18 12:05:00,66.7,66.8,66.63,66.78,34953.98159263705,48.8323,48.9055,48.781,48.8908,34953.9816
2015-12-18 12:10:00,66.77,66.8,66.69,66.72,59740.89635854341,48.8835,48.9055,48.825,48.8469,59740.8964
2015-12-18 12:15:00,66.74,66.81,66.49,66.5,64953.98159263705,48.8616,48.9128,48.6785,48.6859,64953.9816
2015-12-18 12:20:00,66.51,66.53,66.41,66.47,23867.54701880752,48.6932,48.7078,48.62,48.6639,23867.547
2015-12-18 12:25:00,66.47,66.47,66.37,66.41,30480.19207683073,48.6639,48.6639,48.5907,48.62,30480.1921
2015-12-18 12:30:00,66.41,66.44,66.24,66.4,42855.142056822726,48.62,48.6419,48.4955,48.6126,42855.1421
2015-12-18 12:35:00,66.4,66.42,66.27,66.33,18129.25170068027,48.6126,48.6273,48.5175,48.5614,18129.2517
2015-12-18 12:40:00,66.33,66.37,66.28,66.31,19496.7987194878,48.5614,48.5907,48.5248,48.5468,19496.7987
2015-12-18 12:45:00,66.31,66.34,66.19,66.22,27916.16646658663,48.5468,48.5687,48.4589,48.4809,27916.1665
2015-12-18 12:50:00,66.21,66.36,66.15,66.35,43510.404161664665,48.4735,48.5834,48.4296,48.576,43510.4042
2015-12-18 12:55:00,66.35,66.5,66.34,66.5,22514.005602240893,48.576,48.6859,48.5687,48.6859,22514.0056
2015-12-18 13:00:00,66.51,66.58,66.37,66.42,55062.02480992396,48.6932,48.7444,48.5907,48.6273,55062.0248
2015-12-18 13:05:00,66.43,66.59,66.39,66.56,44656.86274509804,48.6346,48.7517,48.6053,48.7298,44656.8627
2015-12-18 13:10:00,66.56,66.8,66.53,66.76,52269.90796318527,48.7298,48.9055,48.7078,48.8762,52269.908
2015-12-18 13:15:00,66.76,66.83,66.67,66.79,64431.77270908363,48.8762,48.9275,48.8103,48.8982,64431.7727
2015-12-18 13:20:00,66.8,66.85,66.72,66.74,78215.28611444577,48.9055,48.9421,48.8469,48.8616,78215.2861
2015-12-18 13:25:00,66.73,66.8,66.72,66.74,24716.88675470188,48.8542,48.9055,48.8469,48.8616,24716.8868
2015-12-18 13:30:00,66.74,66.74,66.52,66.56,40356.14245698279,48.8616,48.8616,48.7005,48.7298,40356.1425
2015-12-18 13:35:00,66.56,66.68,66.52,66.55,41306.52260904361,48.7298,48.8176,48.7005,48.7225,41306.5226
2015-12-18 13:40:00,66.55,66.77,66.55,66.76,46104.44177671068,48.7225,48.8835,48.7225,48.8762,46104.4418
2015-12-18 13:45:00,66.76,66.79,66.69,66.72,51136.45458183272,48.8762,48.8982,48.825,48.8469,51136.4546
2015-12-18 13:50:00,66.71,66.72,66.64,66.68,43271.30852340936,48.8396,48.8469,48.7884,48.8176,43271.3085
2015-12-18 13:55:00,66.68,66.78,66.63,66.73,41920.76830732293,48.8176,48.8908,48.781,48.8542,41920.7683
2015-12-18 14:00:00,66.7,66.84,66.63,66.63,40099.03961584633,48.8323,48.9348,48.781,48.781,40099.0396
2015-12-18 14:05:00,66.64,66.9,66.63,66.83,54592.83713485394,48.7884,48.9787,48.781,48.9275,54592.8371
2015-12-18 14:10:00,66.85,66.87,66.63,66.68,40676.27050820328,48.9421,48.9567,48.781,48.8176,40676.2705
2015-12-18 14:15:00,66.69,66.83,66.67,66.79,54566.82673069227,48.825,48.9275,48.8103,48.8982,54566.8267
2015-12-18 14:20:00,66.78,66.88,66.76,66.87,38134.253701480586,48.8908,48.9641,48.8762,48.9567,38134.2537
2015-12-18 14:25:00,66.87,66.99,66.87,66.96,31309.52380952381,48.9567,49.0446,48.9567,49.0226,31309.5238
2015-12-18 14:30:00,66.98,66.98,66.8,66.88,26463.585434173667,49.0373,49.0373,48.9055,48.9641,26463.5854
2015-12-18 14:35:00,66.87,66.96,66.83,66.88,71781.71268507402,48.9567,49.0226,48.9275,48.9641,71781.7127
2015-12-18 14:40:00,66.85,66.86,66.61,66.64,48039.2156862745,48.9421,48.9494,48.7664,48.7884,48039.2157
2015-12-18 14:45:00,66.66,66.66,66.52,66.54,31303.52140856342,48.803,48.803,48.7005,48.7151,31303.5214
2015-12-18 14:50:00,66.56,66.59,66.48,66.56,48331.3325330132,48.7298,48.7517,48.6712,48.7298,48331.3325
2015-12-18 14:55:00,66.56,66.57,66.41,66.45,35010.00400160064,48.7298,48.7371,48.62,48.6492,35010.004
2015-12-18 15:00:00,66.45,66.59,66.45,66.53,35714.28571428571,48.6492,48.7517,48.6492,48.7078,35714.2857
2015-12-18 15:05:00,66.53,66.56,66.39,66.45,43893.55742296919,48.7078,48.7298,48.6053,48.6492,43893.5574
2015-12-18 15:10:00,66.44,66.44,66.11,66.12,73365.34613845538,48.6419,48.6419,48.4003,48.4077,73365.3461
2015-12-18 15:15:00,66.14,66.2,66.03,66.2,68387.35494197678,48.4223,48.4662,48.3418,48.4662,68387.3549
2015-12-18 15:20:00,66.21,66.22,66.08,66.18,40931.3725490196,48.4735,48.4809,48.3784,48.4516,40931.3725
2015-12-18 15:25:00,66.19,66.28,66.11,66.11,70168.06722689075,48.4589,48.5248,48.4003,48.4003,70168.0672
2015-12-18 15:30:00,66.12,66.25,66.11,66.22,51477.59103641456,48.4077,48.5028,48.4003,48.4809,51477.591
2015-12-18 15:35:00,66.22,66.22,66.04,66.07,76161.46458583433,48.4809,48.4809,48.3491,48.371,76161.4646
2015-12-18 15:40:00,66.07,66.15,66.03,66.15,47826.13045218087,48.371,48.4296,48.3418,48.4296,47826.1305
2015-12-18 15:45:00,66.15,66.21,66.06,66.07,110863.34533813524,48.4296,48.4735,48.3637,48.371,110863.3453
2015-12-18 15:50:00,66.06,66.15,66.02,66.02,83441.37655062023,48.3637,48.4296,48.3344,48.3344,83441.3766
2015-12-18 15:55:00,66.02,66.07,65.91,65.92,240091.0364145658,48.3344,48.371,48.2539,48.2612,240091.0364
2015-12-21 09:30:00,66.31,66.54,65.83,65.97,98413.36534613844,48.5468,48.7151,48.1953,48.2978,98413.3653
2015-12-21 09:35:00,65.94,66.01,65.55,65.55,40155.06202480992,48.2759,48.3271,47.9903,47.9903,40155.062
2015-12-21 09:40:00,65.55,65.73,65.34,65.72,36119.44777911165,47.9903,48.1221,47.8366,48.1148,36119.4478
2015-12-21 09:45:00,65.7,65.93,65.55,65.73,26515.606242497,48.1002,48.2685,47.9903,48.1221,26515.6062
2015-12-21 09:50:00,65.69,65.94,65.5,65.6,65192.07683073229,48.0928,48.2759,47.9537,48.0269,65192.0768
2015-12-21 09:55:00,65.57,66.05,65.56,65.93,79380.75230092036,48.005,48.3564,47.9977,48.2685,79380.7523
2015-12-21 10:00:00,65.93,66.52,65.89,66.49,63254.301720688265,48.2685,48.7005,48.2393,48.6785,63254.3017
2015-12-21 10:05:00,66.48,66.57,66.23,66.55,69465.7863145258,48.6712,48.7371,48.4882,48.7225,69465.7863
2015-12-21 10:10:00,66.55,66.71,66.46,66.66,67831.13245298118,48.7225,48.8396,48.6566,48.803,67831.1325
2015-12-21 10:15:00,66.66,66.91,66.58,66.84,71506.60264105641,48.803,48.986,48.7444,48.9348,71506.6026
2015-12-21 10:20:00,66.81,66.84,66.43,66.65,44966.98679471788,48.9128,48.9348,48.6346,48.7957,44966.9868
2015-12-21 10:25:00,66.66,66.69,66.12,66.46,69710.8843537415,48.803,48.825,48.4077,48.6566,69710.8844
2015-12-21 10:30:00,66.48,66.57,66.09,66.28,75872.34893957582,48.6712,48.7371,48.3857,48.5248,75872.3489
2015-12-21 10:35:00,66.31,66.32,65.82,65.85,80226.09043617446,48.5468,48.5541,48.188,48.21,80226.0904
2015-12-21 10:40:00,65.89,66.23,65.7,66.09,46981.79271708683,48.2393,48.4882,48.1002,48.3857,46981.7927
2015-12-21 10:45:00,66.07,66.13,65.89,65.89,31228.49139655862,48.371,48.415,48.2393,48.2393,31228.4914
2015-12-21 10:50:00,65.89,65.97,65.81,65.92,20650.260104041616,48.2393,48.2978,48.1807,48.2612,20650.2601
2015-12-21 10:55:00,65.88,66.07,65.86,66.0,28981.59263705482,48.2319,48.371,48.2173,48.3198,28981.5926
2015-12-21 11:00:00,66.0,66.1,65.91,66.03,43932.57302921168,48.3198,48.393,48.2539,48.3418,43932.573
2015-12-21 11:05:00,66.01,66.06,65.85,65.88,36324.52981192477,48.3271,48.3637,48.21,48.2319,36324.5298
2015-12-21 11:10:00,65.89,65.91,65.67,65.68,36592.63705482193,48.2393,48.2539,48.0782,48.0855,36592.6371
2015-12-21 11:15:00,65.65,65.83,65.65,65.82,22131.852741096434,48.0636,48.1953,48.0636,48.188,22131.8527
2015-12-21 11:20:00,65.8,65.96,65.78,65.8,41458.583433373344,48.1734,48.2905,48.1587,48.1734,41458.5834
2015-12-21 11:25:00,65.77,65.81,65.67,65.8,36122.44897959184,48.1514,48.1807,48.0782,48.1734,36122.449
2015-12-21 11:30:00,65.8,65.8,65.41,65.46,77025.81032412965,48.1734,48.1734,47.8878,47.9245,77025.8103
2015-12-21 11:35:00,65.46,65.56,65.34,65.34,47030.81232492997,47.9245,47.9977,47.8366,47.8366,47030.8123
2015-12-21 11:40:00,65.36,65.54,65.27,65.48,37330.93237294917,47.8512,47.983,47.7853,47.9391,37330.9324
2015-12-21 11:45:00,65.51,65.6,65.28,65.33,33123.249299719886,47.9611,48.0269,47.7927,47.8293,33123.2493
2015-12-21 11:50:00,65.34,65.45,65.2,65.22,34742.89715886354,47.8366,47.9171,47.7341,47.7487,34742.8972
2015-12-21 11:55:00,65.2,65.55,65.19,65.54,48289.31572629051,47.7341,47.9903,47.7268,47.983,48289.3157
2015-12-21 12:00:00,65.53,65.53,65.38,65.42,37189.87595038015,47.9757,47.9757,47.8659,47.8952,37189.876
2015-12-21 12:05:00,65.4,65.45,65.28,65.34,77159.86394557822,47.8805,47.9171,47.7927,47.8366,77159.8639
2015-12-21 12:10:00,65.39,65.49,65.36,65.49,14427.771108443376,47.8732,47.9464,47.8512,47.9464,14427.7711
2015-12-21 12:15:00,65.47,65.47,65.3,65.38,28878.551420568223,47.9318,47.9318,47.8073,47.8659,28878.5514
2015-12-21 12:20:00,65.37,65.42,65.31,65.36,45850.340136054416,47.8586,47.8952,47.8146,47.8512,45850.3401
2015-12-21 12:25:00,65.38,65.46,65.32,65.42,37985.19407763105,47.8659,47.9245,47.822,47.8952,37985.1941
2015-12-21 12:30:00,65.4,65.55,65.4,65.5,14445.778311324528,47.8805,47.9903,47.8805,47.9537,14445.7783
2015-12-21 12:35:00,65.51,65.59,65.46,65.52,34865.946378551416,47.9611,48.0196,47.9245,47.9684,34865.9464
2015-12-21 12:40:00,65.53,65.57,65.48,65.52,28246.29851940776,47.9757,48.005,47.9391,47.9684,28246.2985
2015-12-21 12:45:00,65.51,65.53,65.47,65.51,22942.17687074829,47.9611,47.9757,47.9318,47.9611,22942.1769
2015-12-21 12:50:00,65.5,65.61,65.49,65.58,24196.678671468584,47.9537,48.0343,47.9464,48.0123,24196.6787
2015-12-21 12:55:00,65.59,65.67,65.56,65.56,31680.67226890756,48.0196,48.0782,47.9977,47.9977,31680.6723
2015-12-21 13:00:00,65.54,65.62,65.54,65.56,18069.22769107643,47.983,48.0416,47.983,47.9977,18069.2277
2015-12-21 13:05:00,65.56,65.6,65.52,65.55,21325.530212084832,47.9977,48.0269,47.9684,47.9903,21325.5302
2015-12-21 13:10:00,65.54,65.58,65.51,65.54,33908.56342537014,47.983,48.0123,47.9611,47.983,33908.5634
2015-12-21 13:15:00,65.54,65.58,65.49,65.52,31919.767907162863,47.983,48.0123,47.9464,47.9684,31919.7679
2015-12-21 13:20:00,65.53,65.71,65.5,65.61,82332.9331732693,47.9757,48.1075,47.9537,48.0343,82332.9332
2015-12-21 13:25:00,65.64,65.67,65.54,65.6,33885.554221688675,48.0562,48.0782,47.983,48.0269,33885.5542
2015-12-21 13:30:00,65.6,65.65,65.57,65.62,48265.30612244897,48.0269,48.0636,48.005,48.0416,48265.3061
2015-12-21 13:35:00,65.62,65.64,65.55,65.57,20505.20208083233,48.0416,48.0562,47.9903,48.005,20505.2021
2015-12-21 13:40:00,65.58,65.62,65.55,65.59,16632.65306122449,48.0123,48.0416,47.9903,48.0196,16632.6531
2015-12-21 13:45:00,65.61,65.67,65.57,65.62,32303.921568627447,48.0343,48.0782,48.005,48.0416,32303.9216
2015-12-21 13:50:00,65.62,65.67,65.61,65.63,29351.74069627851,48.0416,48.0782,48.0343,48.0489,29351.7407
2015-12-21 13:55:00,65.63,65.65,65.49,65.5,55081.03241296518,48.0489,48.0636,47.9464,47.9537,55081.0324
2015-12-21 14:00:00,65.5,65.56,65.49,65.53,27727.09083633453,47.9537,47.9977,47.9464,47.9757,27727.0908
2015-12-21 14:05:00,65.52,65.57,65.49,65.52,43861.54461784713,47.9684,48.005,47.9464,47.9684,43861.5446
2015-12-21 14:10:00,65.52,65.56,65.49,65.55,47974.18967587034,47.9684,47.9977,47.9464,47.9903,47974.1897
2015-12-21 14:15:00,65.56,65.57,65.49,65.54,34248.69947979191,47.9977,48.005,47.9464,47.983,34248.6995
2015-12-21 14:20:00,65.52,65.77,65.48,65.75,80299.11964785913,47.9684,48.1514,47.9391,48.1368,80299.1196
2015-12-21 14:25:00,65.75,65.77,65.65,65.71,57128.85154061624,48.1368,48.1514,48.0636,48.1075,57128.8515
2015-12-21 14:30:00,65.7,65.72,65.58,65.64,37079.83193277311,48.1002,48.1148,48.0123,48.0562,37079.8319
2015-12-21 14:35:00,65.64,65.84,65.6,65.83,29712.88515406162,48.0562,48.2027,48.0269,48.1953,29712.8852
2015-12-21 14:40:00,65.83,66.04,65.73,66.03,54768.907563025205,48.1953,48.3491,48.1221,48.3418,54768.9076
2015-12-21 14:45:00,66.07,66.12,65.95,66.07,28473.389355742293,48.371,48.4077,48.2832,48.371,28473.3894
2015-12-21 14:50:00,66.08,66.2,65.99,65.99,31918.7675070028,48.3784,48.4662,48.3125,48.3125,31918.7675
2015-12-21 14:55:00,65.99,66.06,65.9,66.03,44977.991196478586,48.3125,48.3637,48.2466,48.3418,44977.9912
2015-12-21 15:00:00,66.03,66.06,65.95,66.04,59970.98839535814,48.3418,48.3637,48.2832,48.3491,59970.9884
2015-12-21 15:05:00,66.04,66.05,65.8,65.8,69650.86034413765,48.3491,48.3564,48.1734,48.1734,69650.8603
2015-12-21 15:10:00,65.81,65.88,65.72,65.84,49962.98519407763,48.1807,48.2319,48.1148,48.2027,49962.9852
2015-12-21 15:15:00,65.84,65.84,65.73,65.75,26434.57382953181,48.2027,48.2027,48.1221,48.1368,26434.5738
2015-12-21 15:20:00,65.75,65.78,65.63,65.63,55335.13405362144,48.1368,48.1587,48.0489,48.0489,55335.1341
2015-12-21 15:25:00,65.62,65.68,65.55,65.61,48885.55422168867,48.0416,48.0855,47.9903,48.0343,48885.5542
2015-12-21 15:30:00,65.6,65.7,65.57,65.6,62563.02521008403,48.0269,48.1002,48.005,48.0269,62563.0252
2015-12-21 15:35:00,65.59,65.73,65.53,65.66,77529.01160464186,48.0196,48.1221,47.9757,48.0709,77529.0116
2015-12-21 15:40:00,65.67,65.77,65.66,65.72,61008.40336134453,48.0782,48.1514,48.0709,48.1148,61008.4034
2015-12-21 15:45:00,65.7,65.86,65.68,65.83,63356.3425370148,48.1002,48.2173,48.0855,48.1953,63356.3425
2015-12-21 15:50:00,65.84,65.96,65.83,65.96,80989.39575830332,48.2027,48.2905,48.1953,48.2905,80989.3958
2015-12-21 15:55:00,65.95,66.15,65.95,66.11,198858.5434173669,48.2832,48.4296,48.2832,48.4003,198858.5434
2015-12-22 09:30:00,66.28,67.22,65.88,66.22,183844.53781512604,48.5248,49.213,48.2319,48.4809,183844.5378
2015-12-22 09:35:00,66.22,66.24,65.71,66.06,119679.8719487795,48.4809,48.4955,48.1075,48.3637,119679.8719
2015-12-22 09:40:00,66.04,66.42,65.98,66.27,90071.02841136453,48.3491,48.6273,48.3052,48.5175,90071.0284
2015-12-22 09:45:00,66.26,66.45,66.13,66.45,48070.22809123649,48.5101,48.6492,48.415,48.6492,48070.2281
2015-12-22 09:50:00,66.48,66.5,66.15,66.19,51177.47098839536,48.6712,48.6859,48.4296,48.4589,51177.471
2015-12-22 09:55:00,66.18,66.39,66.14,66.25,34745.89835934374,48.4516,48.6053,48.4223,48.5028,34745.8984
2015-12-22 10:00:00,66.26,66.52,66.24,66.41,52832.13285314125,48.5101,48.7005,48.4955,48.62,52832.1329
2015-12-22 10:05:00,66.4,66.79,66.39,66.79,50280.11204481792,48.6126,48.8982,48.6053,48.8982,50280.112
2015-12-22 10:10:00,66.78,67.12,66.71,66.84,203137.25490196075,48.8908,49.1398,48.8396,48.9348,203137.2549
2015-12-22 10:15:00,66.85,67.05,66.75,67.05,131579.6318527411,48.9421,49.0885,48.8689,49.0885,131579.6319
2015-12-22 10:20:00,67.06,67.4,67.04,67.32,151562.62505002,49.0958,49.3448,49.0812,49.2862,151562.6251
2015-12-22 10:25:00,67.33,67.33,67.18,67.22,76093.43737494996,49.2935,49.2935,49.1837,49.213,76093.4374
2015-12-22 10:30:00,67.21,67.27,66.96,66.97,85362.14485794317,49.2057,49.2496,49.0226,49.03,85362.1449
2015-12-22 10:35:00,66.96,67.29,66.93,67.28,45436.17446978791,49.0226,49.2642,49.0007,49.2569,45436.1745
2015-12-22 10:40:00,67.29,67.63,67.29,67.6,100045.01800720287,49.2642,49.5131,49.2642,49.4912,100045.018
2015-12-22 10:45:00,67.6,67.76,67.57,67.75,55555.22208883553,49.4912,49.6083,49.4692,49.601,55555.2221
2015-12-22 10:50:00,67.75,67.85,67.62,67.82,77772.10884353741,49.601,49.6742,49.5058,49.6523,77772.1088
2015-12-22 10:55:00,67.82,67.89,67.71,67.87,60341.13645458183,49.6523,49.7035,49.5717,49.6889,60341.1365
2015-12-22 11:00:00,67.88,67.96,67.6,67.7,61226.49059623849,49.6962,49.7547,49.4912,49.5644,61226.4906
2015-12-22 11:05:00,67.68,67.91,67.67,67.81,91461.58463385352,49.5498,49.7181,49.5424,49.6449,91461.5846
2015-12-22 11:10:00,67.79,68.05,67.76,67.91,57265.90636254501,49.6303,49.8206,49.6083,49.7181,57265.9064
2015-12-22 11:15:00,67.92,67.98,67.78,67.94,64803.92156862745,49.7255,49.7694,49.623,49.7401,64803.9216
2015-12-22 11:20:00,67.94,68.12,67.78,67.84,61562.62505002,49.7401,49.8719,49.623,49.6669,61562.6251
2015-12-22 11:25:00,67.82,67.94,67.71,67.91,40712.28491396558,49.6523,49.7401,49.5717,49.7181,40712.2849
2015-12-22 11:30:00,67.91,68.05,67.8,67.89,38112.24489795918,49.7181,49.8206,49.6376,49.7035,38112.2449
2015-12-22 11:35:00,67.9,67.93,67.7,67.81,89959.98399359743,49.7108,49.7328,49.5644,49.6449,89959.984
2015-12-22 11:40:00,67.8,67.88,67.68,67.86,53213.28531412564,49.6376,49.6962,49.5498,49.6815,53213.2853
2015-12-22 11:45:00,67.87,67.93,67.84,67.9,39529.81192476991,49.6889,49.7328,49.6669,49.7108,39529.8119
2015-12-22 11:50:00,67.89,67.96,67.73,67.79,98211.28451380553,49.7035,49.7547,49.5864,49.6303,98211.2845
2015-12-22 11:55:00,67.77,67.83,67.74,67.8,39839.93597438975,49.6156,49.6596,49.5937,49.6376,39839.936
2015-12-22 12:00:00,67.83,67.97,67.77,67.84,37355.94237695078,49.6596,49.7621,49.6156,49.6669,37355.9424
2015-12-22 12:05:00,67.83,67.83,67.69,67.77,67407.9631852741,49.6596,49.6596,49.5571,49.6156,67407.9632
2015-12-22 12:10:00,67.77,67.77,67.53,67.56,46846.73869547818,49.6156,49.6156,49.4399,49.4619,46846.7387
2015-12-22 12:15:00,67.56,67.73,67.56,67.59,33514.40576230492,49.4619,49.5864,49.4619,49.4839,33514.4058
2015-12-22 12:20:00,67.57,67.59,67.45,67.58,26148.4593837535,49.4692,49.4839,49.3814,49.4765,26148.4594
2015-12-22 12:25:00,67.57,67.59,67.45,67.48,51803.72148859543,49.4692,49.4839,49.3814,49.4033,51803.7215
2015-12-22 12:30:00,67.47,67.69,67.47,67.64,31472.58903561424,49.396,49.5571,49.396,49.5205,31472.589
2015-12-22 12:35:00,67.62,67.66,67.45,67.5,53443.37735094037,49.5058,49.5351,49.3814,49.418,53443.3774
2015-12-22 12:40:00,67.5,67.54,67.45,67.52,19274.70988395358,49.418,49.4473,49.3814,49.4326,19274.7099
2015-12-22 12:45:00,67.52,67.66,67.5,67.63,24918.96758703481,49.4326,49.5351,49.418,49.5131,24918.9676
2015-12-22 12:50:00,67.63,67.66,67.58,67.59,28429.37174869948,49.5131,49.5351,49.4765,49.4839,28429.3717
2015-12-22 12:55:00,67.62,67.66,67.58,67.62,21962.78511404561,49.5058,49.5351,49.4765,49.5058,21962.7851
2015-12-22 13:00:00,67.6,67.65,67.53,67.65,33083.233293317324,49.4912,49.5278,49.4399,49.5278,33083.2333
2015-12-22 13:05:00,67.65,67.71,67.54,67.54,32930.17206882753,49.5278,49.5717,49.4473,49.4473,32930.1721
2015-12-22 13:10:00,67.55,67.6,67.51,67.53,15178.071228491395,49.4546,49.4912,49.4253,49.4399,15178.0712
2015-12-22 13:15:00,67.53,67.57,67.47,67.5,17879.151660664265,49.4399,49.4692,49.396,49.418,17879.1517
2015-12-22 13:20:00,67.52,67.55,67.45,67.47,16147.458983593437,49.4326,49.4546,49.3814,49.396,16147.459
2015-12-22 13:25:00,67.47,67.52,67.44,67.48,25454.181672669063,49.396,49.4326,49.374,49.4033,25454.1817
2015-12-22 13:30:00,67.49,67.53,67.47,67.52,22933.17326930772,49.4107,49.4399,49.396,49.4326,22933.1733
2015-12-22 13:35:00,67.54,67.61,67.49,67.55,22345.93837535014,49.4473,49.4985,49.4107,49.4546,22345.9384
2015-12-22 13:40:00,67.55,67.56,67.41,67.44,13971.58863545418,49.4546,49.4619,49.3521,49.374,13971.5886
2015-12-22 13:45:00,67.43,67.57,67.43,67.56,23439.37575030012,49.3667,49.4692,49.3667,49.4619,23439.3758
2015-12-22 13:50:00,67.58,67.58,67.5,67.55,19452.781112444976,49.4765,49.4765,49.418,49.4546,19452.7811
2015-12-22 13:55:00,67.56,67.57,67.46,67.48,28360.34413765505,49.4619,49.4692,49.3887,49.4033,28360.3441
2015-12-22 14:00:00,67.51,67.52,67.35,67.38,30943.377350940373,49.4253,49.4326,49.3082,49.3301,30943.3774
2015-12-22 14:05:00,67.39,67.48,67.38,67.44,34722.88915566226,49.3374,49.4033,49.3301,49.374,34722.8892
2015-12-22 14:10:00,67.45,67.5,67.42,67.47,29449.779911964783,49.3814,49.418,49.3594,49.396,29449.7799
2015-12-22 14:15:00,67.48,67.52,67.43,67.44,35531.212484993994,49.4033,49.4326,49.3667,49.374,35531.2125
2015-12-22 14:20:00,67.46,67.6,67.44,67.55,34737.89515806322,49.3887,49.4912,49.374,49.4546,34737.8952
2015-12-22 14:25:00,67.54,67.55,67.43,67.45,39474.78991596638,49.4473,49.4546,49.3667,49.3814,39474.7899
2015-12-22 14:30:00,67.44,67.47,67.36,67.38,99192.67707082831,49.374,49.396,49.3155,49.3301,99192.6771
2015-12-22 14:35:00,67.38,67.48,67.35,67.43,31959.78391356542,49.3301,49.4033,49.3082,49.3667,31959.7839
2015-12-22 14:40:00,67.44,67.46,67.37,67.39,24831.93277310924,49.374,49.3887,49.3228,49.3374,24831.9328
2015-12-22 14:45:00,67.39,67.41,67.25,67.32,38347.33893557423,49.3374,49.3521,49.2349,49.2862,38347.3389
2015-12-22 14:50:00,67.32,67.33,67.09,67.12,102140.856342537,49.2862,49.2935,49.1178,49.1398,102140.8563
2015-12-22 14:55:00,67.12,67.17,67.01,67.04,120019.0076030412,49.1398,49.1764,49.0592,49.0812,120019.0076
2015-12-22 15:00:00,67.06,67.2,67.03,67.13,46931.77270908363,49.0958,49.1983,49.0739,49.1471,46931.7727
2015-12-22 15:05:00,67.13,67.21,67.1,67.12,47231.89275710283,49.1471,49.2057,49.1251,49.1398,47231.8928
2015-12-22 15:10:00,67.11,67.35,67.1,67.35,39627.85114045618,49.1324,49.3082,49.1251,49.3082,39627.8511
2015-12-22 15:15:00,67.35,67.44,67.31,67.31,46696.67867146858,49.3082,49.374,49.2789,49.2789,46696.6787
2015-12-22 15:20:00,67.31,67.37,67.26,67.28,43442.37695078031,49.2789,49.3228,49.2423,49.2569,43442.377
2015-12-22 15:25:00,67.28,67.3,67.15,67.2,40273.10924369747,49.2569,49.2715,49.1617,49.1983,40273.1092
2015-12-22 15:30:00,67.19,67.27,67.19,67.23,46798.71948779511,49.191,49.2496,49.191,49.2203,46798.7195
2015-12-22 15:35:00,67.22,67.23,67.12,67.13,41813.72549019608,49.213,49.2203,49.1398,49.1471,41813.7255
2015-12-22 15:40:00,67.12,67.14,66.95,66.95,75890.35614245698,49.1398,49.1544,49.0153,49.0153,75890.3561
2015-12-22 15:45:00,66.94,66.96,66.74,66.86,245836.3345338135,49.008,49.0226,48.8616,48.9494,245836.3345
2015-12-22 15:50:00,66.85,66.99,66.77,66.94,248732.4929971989,48.9421,49.0446,48.8835,49.008,248732.493
2015-12-22 15:55:00,66.94,66.96,66.84,66.93,244876.9507803121,49.008,49.0226,48.9348,49.0007,244876.9508
2015-12-23 09:30:00,68.25,68.81,68.09,68.27,108127.25090036012,49.9671,50.377,49.8499,49.9817,108127.2509
2015-12-23 09:35:00,68.33,68.78,68.3,68.43,62370.948379351736,50.0256,50.3551,50.0037,50.0988,62370.9484
2015-12-23 09:40:00,68.44,68.68,68.35,68.46,72752.10084033612,50.1062,50.2819,50.0403,50.1208,72752.1008
2015-12-23 09:45:00,68.47,68.56,68.2,68.2,88327.33093237293,50.1281,50.194,49.9305,49.9305,88327.3309
2015-12-23 09:50:00,68.18,68.39,68.05,68.11,106749.69987995196,49.9158,50.0696,49.8206,49.8646,106749.6999
2015-12-23 09:55:00,68.1,68.15,67.89,67.89,75795.3181272509,49.8572,49.8939,49.7035,49.7035,75795.3181
2015-12-23 10:00:00,67.95,68.1,67.88,68.07,24145.65826330532,49.7474,49.8572,49.6962,49.8353,24145.6583
2015-12-23 10:05:00,68.03,68.05,67.86,67.97,119656.86274509804,49.806,49.8206,49.6815,49.7621,119656.8627
2015-12-23 10:10:00,67.97,68.02,67.87,67.94,47881.15246098439,49.7621,49.7987,49.6889,49.7401,47881.1525
2015-12-23 10:15:00,67.91,68.0,67.88,67.95,52421.968787515,49.7181,49.784,49.6962,49.7474,52421.9688
2015-12-23 10:20:00,67.95,68.02,67.93,68.02,70997.39895958382,49.7474,49.7987,49.7328,49.7987,70997.399
2015-12-23 10:25:00,68.01,68.04,67.93,67.99,29406.76270508203,49.7914,49.8133,49.7328,49.7767,29406.7627
2015-12-23 10:30:00,68.03,68.4,68.01,68.26,306035.4141656662,49.806,50.0769,49.7914,49.9744,306035.4142
2015-12-23 10:35:00,68.27,68.45,68.14,68.42,290398.1592637054,49.9817,50.1135,49.8865,50.0915,290398.1593
2015-12-23 10:40:00,68.44,68.59,68.39,68.49,82121.84873949579,50.1062,50.216,50.0696,50.1428,82121.8487
2015-12-23 10:45:00,68.49,68.49,68.29,68.43,46698.67947178871,50.1428,50.1428,49.9963,50.0988,46698.6795
2015-12-23 10:50:00,68.46,68.55,68.38,68.5,80555.22208883552,50.1208,50.1867,50.0622,50.1501,80555.2221
2015-12-23 10:55:00,68.5,68.61,68.44,68.52,62070.82833133252,50.1501,50.2306,50.1062,50.1647,62070.8283
2015-12-23 11:00:00,68.52,68.59,68.45,68.47,58353.341336534606,50.1647,50.216,50.1135,50.1281,58353.3413
2015-12-23 11:05:00,68.48,68.58,68.16,68.17,66397.55902360944,50.1354,50.2087,49.9012,49.9085,66397.559
2015-12-23 11:10:00,68.16,68.23,68.09,68.1,21036.41456582633,49.9012,49.9524,49.8499,49.8572,21036.4146
2015-12-23 11:15:00,68.09,68.34,68.04,68.33,29601.840736294514,49.8499,50.033,49.8133,50.0256,29601.8407
2015-12-23 11:20:00,68.35,68.35,68.23,68.28,30177.07082833133,50.0403,50.0403,49.9524,49.989,30177.0708
2015-12-23 11:25:00,68.25,68.4,68.2,68.38,18698.4793917567,49.9671,50.0769,49.9305,50.0622,18698.4794
2015-12-23 11:30:00,68.38,68.55,68.34,68.54,43608.44337735094,50.0622,50.1867,50.033,50.1794,43608.4434
2015-12-23 11:35:00,68.55,68.58,68.47,68.52,41790.7162865146,50.1867,50.2087,50.1281,50.1647,41790.7163
2015-12-23 11:40:00,68.54,68.6,68.5,68.53,58877.55102040816,50.1794,50.2233,50.1501,50.1721,58877.551
2015-12-23 11:45:00,68.55,68.65,68.5,68.53,61465.58623449379,50.1867,50.2599,50.1501,50.1721,61465.5862
2015-12-23 11:50:00,68.53,68.54,68.38,68.38,24191.676670668265,50.1721,50.1794,50.0622,50.0622,24191.6767
2015-12-23 11:55:00,68.37,68.56,68.37,68.55,33555.422168867546,50.0549,50.194,50.0549,50.1867,33555.4222
2015-12-23 12:00:00,68.54,68.71,68.53,68.7,44870.948379351736,50.1794,50.3038,50.1721,50.2965,44870.9484
2015-12-23 12:05:00,68.71,68.8,68.66,68.78,33210.28411364545,50.3038,50.3697,50.2672,50.3551,33210.2841
2015-12-23 12:10:00,68.78,68.8,68.67,68.72,47754.101640656256,50.3551,50.3697,50.2746,50.3112,47754.1016
2015-12-23 12:15:00,68.71,68.81,68.64,68.79,60330.13205282112,50.3038,50.377,50.2526,50.3624,60330.1321
2015-12-23 12:20:00,68.78,68.85,68.68,68.8,78292.3169267707,50.3551,50.4063,50.2819,50.3697,78292.3169
2015-12-23 12:25:00,68.79,68.82,68.73,68.81,58894.557823129246,50.3624,50.3844,50.3185,50.377,58894.5578
2015-12-23 12:30:00,68.8,68.83,68.75,68.8,40566.22649059624,50.3697,50.3917,50.3331,50.3697,40566.2265
2015-12-23 12:35:00,68.77,68.84,68.74,68.77,28561.424569827926,50.3478,50.399,50.3258,50.3478,28561.4246
2015-12-23 12:40:00,68.74,68.8,68.73,68.77,24382.75310124049,50.3258,50.3697,50.3185,50.3478,24382.7531
2015-12-23 12:45:00,68.78,68.81,68.7,68.74,45237.09483793517,50.3551,50.377,50.2965,50.3258,45237.0948
2015-12-23 12:50:00,68.73,68.81,68.69,68.73,47635.05402160864,50.3185,50.377,50.2892,50.3185,47635.054
2015-12-23 12:55:00,68.74,68.77,68.69,68.74,58136.25450180072,50.3258,50.3478,50.2892,50.3258,58136.2545
2015-12-23 13:00:00,68.75,68.81,68.71,68.74,46529.61184473789,50.3331,50.377,50.3038,50.3258,46529.6118
2015-12-23 13:05:00,68.72,68.74,68.68,68.71,42931.17246898759,50.3112,50.3258,50.2819,50.3038,42931.1725
2015-12-23 13:10:00,68.7,68.71,68.66,68.67,33272.30892356942,50.2965,50.3038,50.2672,50.2746,33272.3089
2015-12-23 13:15:00,68.67,68.87,68.66,68.79,90654.26170468186,50.2746,50.421,50.2672,50.3624,90654.2617
2015-12-23 13:20:00,68.8,68.82,68.74,68.76,45595.23809523809,50.3697,50.3844,50.3258,50.3404,45595.2381
2015-12-23 13:25:00,68.78,68.97,68.76,68.96,48547.41896758703,50.3551,50.4942,50.3404,50.4869,48547.419
2015-12-23 13:30:00,68.96,69.0,68.9,68.98,61461.584633853534,50.4869,50.5162,50.4429,50.5015,61461.5846
2015-12-23 13:35:00,68.98,68.99,68.79,68.8,33715.48619447779,50.5015,50.5088,50.3624,50.3697,33715.4862
2015-12-23 13:40:00,68.82,68.91,68.81,68.86,34671.86874749899,50.3844,50.4503,50.377,50.4137,34671.8687
2015-12-23 13:45:00,68.85,68.93,68.85,68.9,24301.72068827531,50.4063,50.4649,50.4063,50.4429,24301.7207
2015-12-23 13:50:00,68.89,68.98,68.89,68.95,21402.56102440976,50.4356,50.5015,50.4356,50.4795,21402.561
2015-12-23 13:55:00,68.95,69.06,68.94,68.99,35770.3081232493,50.4795,50.5601,50.4722,50.5088,35770.3081
2015-12-23 14:00:00,68.99,69.01,68.94,68.94,29354.7418967587,50.5088,50.5235,50.4722,50.4722,29354.7419
2015-12-23 14:05:00,68.95,69.03,68.89,68.96,26437.575030012,50.4795,50.5381,50.4356,50.4869,26437.575
2015-12-23 14:10:00,68.96,68.99,68.87,68.95,44821.9287715086,50.4869,50.5088,50.421,50.4795,44821.9288
2015-12-23 14:15:00,68.94,68.99,68.85,68.97,59472.78911564625,50.4722,50.5088,50.4063,50.4942,59472.7891
2015-12-23 14:20:00,68.99,68.99,68.79,68.9,37007.80312124849,50.5088,50.5088,50.3624,50.4429,37007.8031
2015-12-23 14:25:00,68.91,68.99,68.9,68.92,40906.362545018,50.4503,50.5088,50.4429,50.4576,40906.3625
2015-12-23 14:30:00,68.92,69.08,68.91,69.04,66679.6718687475,50.4576,50.5747,50.4503,50.5454,66679.6719
2015-12-23 14:35:00,69.03,69.13,69.02,69.13,47708.08323329331,50.5381,50.6113,50.5308,50.6113,47708.0832
2015-12-23 14:40:00,69.13,69.2,69.12,69.14,41373.5494197679,50.6113,50.6626,50.604,50.6186,41373.5494
2015-12-23 14:45:00,69.14,69.21,69.09,69.2,43725.49019607843,50.6186,50.6699,50.582,50.6626,43725.4902
2015-12-23 14:50:00,69.19,69.22,69.07,69.12,46076.430572228885,50.6553,50.6772,50.5674,50.604,46076.4306
2015-12-23 14:55:00,69.12,69.14,68.95,69.04,53710.48419367747,50.604,50.6186,50.4795,50.5454,53710.4842
2015-12-23 15:00:00,69.04,69.12,69.01,69.04,31009.4037615046,50.5454,50.604,50.5235,50.5454,31009.4038
2015-12-23 15:05:00,69.05,69.07,69.02,69.05,29215.6862745098,50.5528,50.5674,50.5308,50.5528,29215.6863
2015-12-23 15:10:00,69.05,69.07,69.0,69.07,38995.59823929572,50.5528,50.5674,50.5162,50.5674,38995.5982
2015-12-23 15:15:00,69.07,69.17,69.06,69.1,28661.46458583433,50.5674,50.6406,50.5601,50.5894,28661.4646
2015-12-23 15:20:00,69.1,69.18,69.04,69.16,65824.32973189275,50.5894,50.6479,50.5454,50.6333,65824.3297
2015-12-23 15:25:00,69.16,69.16,69.06,69.13,44026.6106442577,50.6333,50.6333,50.5601,50.6113,44026.6106
2015-12-23 15:30:00,69.12,69.16,69.08,69.11,39653.861544617845,50.604,50.6333,50.5747,50.5967,39653.8615
2015-12-23 15:35:00,69.11,69.12,68.94,69.04,98887.5550220088,50.5967,50.604,50.4722,50.5454,98887.555
2015-12-23 15:40:00,69.05,69.14,69.02,69.13,53371.34853941576,50.5528,50.6186,50.5308,50.6113,53371.3485
2015-12-23 15:45:00,69.12,69.27,69.11,69.27,71258.50340136053,50.604,50.7138,50.5967,50.7138,71258.5034
2015-12-23 15:50:00,69.26,69.27,69.16,69.25,130815.32613045216,50.7065,50.7138,50.6333,50.6992,130815.3261
2015-12-23 15:55:00,69.24,69.31,69.15,69.19,253638.45538215284,50.6919,50.7431,50.626,50.6553,253638.4554
2015-12-24 09:30:00,69.18,69.6,69.17,69.42,52585.03401360544,50.6479,50.9554,50.6406,50.8236,52585.034
2015-12-24 09:35:00,69.48,69.49,69.19,69.27,59600.840336134446,50.8676,50.8749,50.6553,50.7138,59600.8403
2015-12-24 09:40:00,69.27,69.28,68.89,68.94,46969.78791516606,50.7138,50.7211,50.4356,50.4722,46969.7879
2015-12-24 09:45:00,68.93,69.19,68.86,68.98,70072.02881152461,50.4649,50.6553,50.4137,50.5015,70072.0288
2015-12-24 09:50:00,68.97,69.1,68.87,68.9,29892.957182873142,50.4942,50.5894,50.421,50.4429,29892.9572
2015-12-24 09:55:00,68.89,68.93,68.76,68.81,46647.65906362545,50.4356,50.4649,50.3404,50.377,46647.6591
2015-12-24 10:00:00,68.78,68.78,68.62,68.69,30568.22729091636,50.3551,50.3551,50.2379,50.2892,30568.2273
2015-12-24 10:05:00,68.7,69.0,68.67,68.95,55617.2468987595,50.2965,50.5162,50.2746,50.4795,55617.2469
2015-12-24 10:10:00,68.93,68.97,68.77,68.91,40181.07242897159,50.4649,50.4942,50.3478,50.4503,40181.0724
2015-12-24 10:15:00,68.92,69.16,68.9,69.05,22491.996798719487,50.4576,50.6333,50.4429,50.5528,22491.9968
2015-12-24 10:20:00,69.07,69.22,68.89,69.13,16653.66146458583,50.5674,50.6772,50.4356,50.6113,16653.6615
2015-12-24 10:25:00,69.11,69.21,68.95,68.95,22593.03721488596,50.5967,50.6699,50.4795,50.4795,22593.0372
2015-12-24 10:30:00,68.98,69.15,68.93,68.97,22995.19807923169,50.5015,50.626,50.4649,50.4942,22995.1981
2015-12-24 10:35:00,68.98,69.07,68.9,68.95,13975.590236094436,50.5015,50.5674,50.4429,50.4795,13975.5902
2015-12-24 10:40:00,68.95,68.96,68.81,68.91,19385.754301720684,50.4795,50.4869,50.377,50.4503,19385.7543
2015-12-24 10:45:00,68.96,68.98,68.8,68.94,33034.213685474184,50.4869,50.5015,50.3697,50.4722,33034.2137
2015-12-24 10:50:00,68.93,69.03,68.88,68.96,30372.148859543813,50.4649,50.5381,50.4283,50.4869,30372.1489
2015-12-24 10:55:00,68.95,69.05,68.93,68.97,41452.58103241296,50.4795,50.5528,50.4649,50.4942,41452.581
2015-12-24 11:00:00,68.98,69.08,68.93,69.05,35500.20008003201,50.5015,50.5747,50.4649,50.5528,35500.2001
2015-12-24 11:05:00,69.05,69.17,69.0,69.1,32327.931172468983,50.5528,50.6406,50.5162,50.5894,32327.9312
2015-12-24 11:10:00,69.1,69.12,68.88,68.88,43887.5550220088,50.5894,50.604,50.4283,50.4283,43887.555
2015-12-24 11:15:00,68.88,68.91,68.71,68.76,35550.22008803521,50.4283,50.4503,50.3038,50.3404,35550.2201
2015-12-24 11:20:00,68.76,68.97,68.75,68.97,21151.46058423369,50.3404,50.4942,50.3331,50.4942,21151.4606
2015-12-24 11:25:00,68.98,69.22,68.93,69.22,65350.1400560224,50.5015,50.6772,50.4649,50.6772,65350.1401
2015-12-24 11:30:00,69.24,69.24,69.1,69.19,18351.340536214484,50.6919,50.6919,50.5894,50.6553,18351.3405
2015-12-24 11:35:00,69.17,69.18,69.02,69.11,25566.22649059624,50.6406,50.6479,50.5308,50.5967,25566.2265
2015-12-24 11:40:00,69.11,69.17,69.09,69.16,28766.506602641053,50.5967,50.6406,50.582,50.6333,28766.5066
2015-12-24 11:45:00,69.18,69.24,69.16,69.22,20375.150060024007,50.6479,50.6919,50.6333,50.6772,20375.1501
2015-12-24 11:50:00,69.23,69.27,69.16,69.27,33668.46738695478,50.6845,50.7138,50.6333,50.7138,33668.4674
2015-12-24 11:55:00,69.27,69.31,69.12,69.12,39232.69307723089,50.7138,50.7431,50.604,50.604,39232.6931
2015-12-24 12:00:00,69.1,69.31,69.09,69.28,27135.854341736693,50.5894,50.7431,50.582,50.7211,27135.8543
2015-12-24 12:05:00,69.27,69.28,69.2,69.27,22757.102841136453,50.7138,50.7211,50.6626,50.7138,22757.1028
2015-12-24 12:10:00,69.27,69.29,69.22,69.29,34430.772308923566,50.7138,50.7285,50.6772,50.7285,34430.7723
2015-12-24 12:15:00,69.29,69.47,69.28,69.44,37519.00760304121,50.7285,50.8602,50.7211,50.8383,37519.0076
2015-12-24 12:20:00,69.45,69.57,69.45,69.5,58773.5094037615,50.8456,50.9335,50.8456,50.8822,58773.5094
2015-12-24 12:25:00,69.5,69.57,69.37,69.56,60751.30052020808,50.8822,50.9335,50.787,50.9261,60751.3005
2015-12-24 12:30:00,69.57,69.59,69.44,69.54,48271.30852340936,50.9335,50.9481,50.8383,50.9115,48271.3085
2015-12-24 12:35:00,69.54,69.54,69.38,69.44,42381.95278111244,50.9115,50.9115,50.7944,50.8383,42381.9528
2015-12-24 12:40:00,69.45,69.6,69.43,69.56,64191.67667066826,50.8456,50.9554,50.831,50.9261,64191.6767
2015-12-24 12:45:00,69.57,69.6,69.34,69.39,56610.64425770308,50.9335,50.9554,50.7651,50.8017,56610.6443
2015-12-24 12:50:00,69.39,69.43,69.32,69.37,56167.46698679471,50.8017,50.831,50.7504,50.787,56167.467
2015-12-24 12:55:00,69.37,69.38,69.16,69.16,125902.36094437774,50.787,50.7944,50.6333,50.6333,125902.3609
2015-12-28 09:30:00,67.8,68.2,67.57,68.2,96127.45098039214,49.6376,49.9305,49.4692,49.9305,96127.451
2015-12-28 09:35:00,68.25,68.26,67.67,68.08,55914.365746298514,49.9671,49.9744,49.5424,49.8426,55914.3657
2015-12-28 09:40:00,68.06,68.09,67.78,68.01,25405.162064825927,49.828,49.8499,49.623,49.7914,25405.1621
2015-12-28 09:45:00,67.98,68.06,67.75,67.95,51613.64545818327,49.7694,49.828,49.601,49.7474,51613.6455
2015-12-28 09:50:00,67.95,68.1,67.8,67.81,71337.5350140056,49.7474,49.8572,49.6376,49.6449,71337.535
2015-12-28 09:55:00,67.8,67.85,67.67,67.71,35998.3993597439,49.6376,49.6742,49.5424,49.5717,35998.3994
2015-12-28 10:00:00,67.7,67.7,67.47,67.47,30859.343737495,49.5644,49.5644,49.396,49.396,30859.3437
2015-12-28 10:05:00,67.47,67.73,67.43,67.58,55978.39135654261,49.396,49.5864,49.3667,49.4765,55978.3914
2015-12-28 10:10:00,67.6,67.71,67.54,67.6,34839.93597438975,49.4912,49.5717,49.4473,49.4912,34839.936
2015-12-28 10:15:00,67.61,67.85,67.6,67.82,48632.45298119247,49.4985,49.6742,49.4912,49.6523,48632.453
2015-12-28 10:20:00,67.82,68.02,67.79,68.0,37829.13165266106,49.6523,49.7987,49.6303,49.784,37829.1317
2015-12-28 10:25:00,68.0,68.06,67.95,68.0,43034.21368547418,49.784,49.828,49.7474,49.784,43034.2137
2015-12-28 10:30:00,68.01,68.01,67.88,67.9,37142.85714285714,49.7914,49.7914,49.6962,49.7108,37142.8571
2015-12-28 10:35:00,67.93,68.02,67.87,67.89,29958.983593437373,49.7328,49.7987,49.6889,49.7035,29958.9836
2015-12-28 10:40:00,67.89,68.11,67.89,68.08,85734.29371748699,49.7035,49.8646,49.7035,49.8426,85734.2937
2015-12-28 10:45:00,68.07,68.15,67.87,67.93,48527.41096438575,49.8353,49.8939,49.6889,49.7328,48527.411
2015-12-28 10:50:00,67.93,68.08,67.93,68.04,49458.78351340536,49.7328,49.8426,49.7328,49.8133,49458.7835
2015-12-28 10:55:00,68.04,68.13,67.96,68.08,38592.43697478991,49.8133,49.8792,49.7547,49.8426,38592.437
2015-12-28 11:00:00,68.09,68.19,68.07,68.1,30750.300120048018,49.8499,49.9231,49.8353,49.8572,30750.3001
2015-12-28 11:05:00,68.09,68.14,68.04,68.1,53855.54221688675,49.8499,49.8865,49.8133,49.8572,53855.5422
2015-12-28 11:10:00,68.09,68.13,67.97,68.0,82958.18327330932,49.8499,49.8792,49.7621,49.784,82958.1833
2015-12-28 11:15:00,68.01,68.08,67.95,68.05,23857.54301720688,49.7914,49.8426,49.7474,49.8206,23857.543
2015-12-28 11:20:00,68.04,68.13,67.93,67.93,26738.695478191272,49.8133,49.8792,49.7328,49.7328,26738.6955
2015-12-28 11:25:00,67.92,68.14,67.89,68.11,33441.37655062025,49.7255,49.8865,49.7035,49.8646,33441.3766
2015-12-28 11:30:00,68.09,68.22,68.08,68.22,28744.497799119643,49.8499,49.9451,49.8426,49.9451,28744.4978
2015-12-28 11:35:00,68.22,68.42,68.2,68.35,40673.26930772309,49.9451,50.0915,49.9305,50.0403,40673.2693
2015-12-28 11:40:00,68.35,68.43,68.34,68.36,44406.76270508203,50.0403,50.0988,50.033,50.0476,44406.7627
2015-12-28 11:45:00,68.36,68.41,68.35,68.37,22839.135654261703,50.0476,50.0842,50.0403,50.0549,22839.1357
2015-12-28 11:50:00,68.36,68.44,68.33,68.35,18522.40896358544,50.0476,50.1062,50.0256,50.0403,18522.409
2015-12-28 11:55:00,68.37,68.39,68.27,68.27,18613.44537815126,50.0549,50.0696,49.9817,49.9817,18613.4454
2015-12-28 12:00:00,68.25,68.39,68.25,68.38,21652.661064425767,49.9671,50.0696,49.9671,50.0622,21652.6611
2015-12-28 12:05:00,68.38,68.43,68.35,68.38,23958.583433373347,50.0622,50.0988,50.0403,50.0622,23958.5834
2015-12-28 12:10:00,68.39,68.41,68.33,68.33,20783.31332533013,50.0696,50.0842,50.0256,50.0256,20783.3133
2015-12-28 12:15:00,68.32,68.34,68.25,68.33,18840.5362144858,50.0183,50.033,49.9671,50.0256,18840.5362
2015-12-28 12:20:00,68.31,68.34,68.2,68.22,22646.058423369344,50.011,50.033,49.9305,49.9451,22646.0584
2015-12-28 12:25:00,68.22,68.32,68.18,68.25,27903.1612645058,49.9451,50.0183,49.9158,49.9671,27903.1613
2015-12-28 12:30:00,68.25,68.29,68.18,68.28,12846.138455382152,49.9671,49.9963,49.9158,49.989,12846.1385
2015-12-28 12:35:00,68.28,68.37,68.26,68.34,19743.897559023608,49.989,50.0549,49.9744,50.033,19743.8976
2015-12-28 12:40:00,68.32,68.32,68.22,68.25,15688.275310124049,50.0183,50.0183,49.9451,49.9671,15688.2753
2015-12-28 12:45:00,68.24,68.24,68.08,68.09,19404.7619047619,49.9597,49.9597,49.8426,49.8499,19404.7619
2015-12-28 12:50:00,68.11,68.17,68.07,68.08,17506.002400960384,49.8646,49.9085,49.8353,49.8426,17506.0024
2015-12-28 12:55:00,68.09,68.09,68.03,68.06,18030.212084833933,49.8499,49.8499,49.806,49.828,18030.2121
2015-12-28 13:00:00,68.08,68.15,68.04,68.12,15443.177270908362,49.8426,49.8939,49.8133,49.8719,15443.1773
2015-12-28 13:05:00,68.12,68.16,68.05,68.08,20723.289315726288,49.8719,49.9012,49.8206,49.8426,20723.2893
2015-12-28 13:10:00,68.07,68.22,68.07,68.21,28502.40096038415,49.8353,49.9451,49.8353,49.9378,28502.401
2015-12-28 13:15:00,68.22,68.27,68.21,68.24,21000.400160064022,49.9451,49.9817,49.9378,49.9597,21000.4002
2015-12-28 13:20:00,68.24,68.24,68.1,68.12,16240.49619847939,49.9597,49.9597,49.8572,49.8719,16240.4962
2015-12-28 13:25:00,68.11,68.15,68.04,68.05,15896.358543417366,49.8646,49.8939,49.8133,49.8206,15896.3585
2015-12-28 13:30:00,68.06,68.27,68.06,68.17,25471.18847539016,49.828,49.9817,49.828,49.9085,25471.1885
2015-12-28 13:35:00,68.17,68.23,68.14,68.17,21011.40456182473,49.9085,49.9524,49.8865,49.9085,21011.4046
2015-12-28 13:40:00,68.17,68.17,68.04,68.06,16636.654661864744,49.9085,49.9085,49.8133,49.828,16636.6547
2015-12-28 13:45:00,68.06,68.12,68.06,68.1,22982.192877150857,49.828,49.8719,49.828,49.8572,22982.1929
2015-12-28 13:50:00,68.09,68.11,68.0,68.03,26120.448179271705,49.8499,49.8646,49.784,49.806,26120.4482
2015-12-28 13:55:00,68.04,68.09,67.98,68.04,32402.961184473785,49.8133,49.8499,49.7694,49.8133,32402.9612
2015-12-28 14:00:00,68.03,68.07,68.0,68.01,49000.60024009604,49.806,49.8353,49.784,49.7914,49000.6002
2015-12-28 14:05:00,68.0,68.04,67.95,68.0,93277.31092436974,49.784,49.8133,49.7474,49.784,93277.3109
2015-12-28 14:10:00,68.01,68.02,67.9,67.9,43725.49019607843,49.7914,49.7987,49.7108,49.7108,43725.4902
2015-12-28 14:15:00,67.9,67.9,67.82,67.86,24213.685474189675,49.7108,49.7108,49.6523,49.6815,24213.6855
2015-12-28 14:20:00,67.86,67.96,67.86,67.9,36933.77350940376,49.6815,49.7547,49.6815,49.7108,36933.7735
2015-12-28 14:25:00,67.9,67.93,67.87,67.91,20801.320528211283,49.7108,49.7328,49.6889,49.7181,20801.3205
2015-12-28 14:30:00,67.91,67.95,67.89,67.89,24493.7975190076,49.7181,49.7474,49.7035,49.7035,24493.7975
2015-12-28 14:35:00,67.89,67.98,67.85,67.98,43375.35014005602,49.7035,49.7694,49.6742,49.7694,43375.3501
2015-12-28 14:40:00,67.99,68.02,67.97,67.99,22793.11724689876,49.7767,49.7987,49.7621,49.7767,22793.1172
2015-12-28 14:45:00,67.98,68.01,67.91,67.98,34001.600640256096,49.7694,49.7914,49.7181,49.7694,34001.6006
2015-12-28 14:50:00,67.99,68.0,67.89,67.92,31642.65706282513,49.7767,49.784,49.7035,49.7255,31642.6571
2015-12-28 14:55:00,67.91,67.91,67.81,67.83,45171.06842737094,49.7181,49.7181,49.6449,49.6596,45171.0684
2015-12-28 15:00:00,67.84,67.87,67.81,67.82,25709.28371348539,49.6669,49.6889,49.6449,49.6523,25709.2837
2015-12-28 15:05:00,67.81,67.95,67.78,67.94,30937.37494997999,49.6449,49.7474,49.623,49.7401,30937.3749
2015-12-28 15:10:00,67.93,67.95,67.86,67.93,30025.0100040016,49.7328,49.7474,49.6815,49.7328,30025.01
2015-12-28 15:15:00,67.92,67.96,67.85,67.92,40139.055622248896,49.7255,49.7547,49.6742,49.7255,40139.0556
2015-12-28 15:20:00,67.93,68.03,67.92,68.03,42174.86994797919,49.7328,49.806,49.7255,49.806,42174.8699
2015-12-28 15:25:00,68.03,68.05,67.87,67.93,34667.86714685874,49.806,49.8206,49.6889,49.7328,34667.8671
2015-12-28 15:30:00,67.93,68.01,67.9,68.0,34201.68067226891,49.7328,49.7914,49.7108,49.784,34201.6807
2015-12-28 15:35:00,67.99,68.04,67.96,68.01,34222.689075630245,49.7767,49.8133,49.7547,49.7914,34222.6891
2015-12-28 15:40:00,68.01,68.07,67.96,67.96,42842.13685474189,49.7914,49.8353,49.7547,49.7547,42842.1369
2015-12-28 15:45:00,67.97,68.03,67.95,68.01,59911.96478591436,49.7621,49.806,49.7474,49.7914,59911.9648
2015-12-28 15:50:00,68.01,68.05,67.99,68.02,41510.604241696674,49.7914,49.8206,49.7767,49.7987,41510.6042
2015-12-28 15:55:00,68.03,68.03,67.91,67.97,105793.31732693076,49.806,49.806,49.7181,49.7621,105793.3173
2015-12-29 09:30:00,69.25,69.47,69.07,69.19,148756.5026010404,50.6992,50.8602,50.5674,50.6553,148756.5026
2015-12-29 09:35:00,69.2,69.23,68.72,68.72,60922.36894757902,50.6626,50.6845,50.3112,50.3112,60922.3689
2015-12-29 09:40:00,68.72,68.72,68.29,68.63,124484.79391756702,50.3112,50.3112,49.9963,50.2453,124484.7939
2015-12-29 09:45:00,68.63,68.67,68.28,68.46,59959.98399359743,50.2453,50.2746,49.989,50.1208,59959.984
2015-12-29 09:50:00,68.44,68.48,68.27,68.45,77706.08243297318,50.1062,50.1354,49.9817,50.1135,77706.0824
2015-12-29 09:55:00,68.44,68.52,68.32,68.5,27237.895158063224,50.1062,50.1647,50.0183,50.1501,27237.8952
2015-12-29 10:00:00,68.5,68.54,68.22,68.25,35460.18407362945,50.1501,50.1794,49.9451,49.9671,35460.1841
2015-12-29 10:05:00,68.26,68.31,67.93,67.93,73581.4325730292,49.9744,50.011,49.7328,49.7328,73581.4326
2015-12-29 10:10:00,67.96,67.98,67.78,67.81,85062.02480992395,49.7547,49.7694,49.623,49.6449,85062.0248
2015-12-29 10:15:00,67.83,67.83,67.62,67.76,74797.91916766706,49.6596,49.6596,49.5058,49.6083,74797.9192
2015-12-29 10:20:00,67.76,67.93,67.75,67.88,43540.41616646658,49.6083,49.7328,49.601,49.6962,43540.4162
2015-12-29 10:25:00,67.9,68.1,67.89,68.07,27011.80472188875,49.7108,49.8572,49.7035,49.8353,27011.8047
2015-12-29 10:30:00,68.08,68.13,68.07,68.11,20488.19527811124,49.8426,49.8792,49.8353,49.8646,20488.1953
2015-12-29 10:35:00,68.11,68.19,68.04,68.05,33066.22649059624,49.8646,49.9231,49.8133,49.8206,33066.2265
2015-12-29 10:40:00,68.05,68.14,68.0,68.04,24223.68947579032,49.8206,49.8865,49.784,49.8133,24223.6895
2015-12-29 10:45:00,68.05,68.1,67.99,67.99,29718.887555022007,49.8206,49.8572,49.7767,49.7767,29718.8876
2015-12-29 10:50:00,67.97,68.09,67.87,68.08,17829.13165266106,49.7621,49.8499,49.6889,49.8426,17829.1317
2015-12-29 10:55:00,68.08,68.11,67.88,67.94,16912.765106042414,49.8426,49.8646,49.6962,49.7401,16912.7651
2015-12-29 11:00:00,67.89,67.95,67.85,67.94,18373.34933973589,49.7035,49.7474,49.6742,49.7401,18373.3493
2015-12-29 11:05:00,67.94,68.02,67.76,68.01,25726.29051620648,49.7401,49.7987,49.6083,49.7914,25726.2905
2015-12-29 11:10:00,68.02,68.06,67.82,67.82,17586.034413765505,49.7987,49.828,49.6523,49.6523,17586.0344
2015-12-29 11:15:00,67.82,68.04,67.82,68.01,22555.02200880352,49.6523,49.8133,49.6523,49.7914,22555.022
2015-12-29 11:20:00,68.02,68.02,67.89,68.01,21387.5550220088,49.7987,49.7987,49.7035,49.7914,21387.555
2015-12-29 11:25:00,68.01,68.03,67.89,67.89,26281.51260504201,49.7914,49.806,49.7035,49.7035,26281.5126
2015-12-29 11:30:00,67.88,68.09,67.88,68.04,28167.266906762703,49.6962,49.8499,49.6962,49.8133,28167.2669
2015-12-29 11:35:00,68.04,68.05,67.97,68.01,37146.8587434974,49.8133,49.8206,49.7621,49.7914,37146.8587
2015-12-29 11:40:00,68.01,68.03,67.85,67.85,20023.00920368147,49.7914,49.806,49.6742,49.6742,20023.0092
2015-12-29 11:45:00,67.85,67.92,67.77,67.82,19770.908363345337,49.6742,49.7255,49.6156,49.6523,19770.9084
2015-12-29 11:50:00,67.82,67.89,67.75,67.84,28039.215686274507,49.6523,49.7035,49.601,49.6669,28039.2157
2015-12-29 11:55:00,67.82,67.84,67.76,67.78,35489.1956782713,49.6523,49.6669,49.6083,49.623,35489.1957
2015-12-29 12:00:00,67.75,67.81,67.73,67.75,34437.775110044015,49.601,49.6449,49.5864,49.601,34437.7751
2015-12-29 12:05:00,67.75,67.78,67.72,67.73,24661.86474589836,49.601,49.623,49.579,49.5864,24661.8647
2015-12-29 12:10:00,67.73,67.87,67.68,67.86,24866.94677871148,49.5864,49.6889,49.5498,49.6815,24866.9468
2015-12-29 12:15:00,67.85,67.89,67.77,67.89,19274.70988395358,49.6742,49.7035,49.6156,49.7035,19274.7099
2015-12-29 12:20:00,67.9,67.93,67.87,67.91,19384.753901560623,49.7108,49.7328,49.6889,49.7181,19384.7539
2015-12-29 12:25:00,67.91,67.95,67.78,67.78,25845.3381352541,49.7181,49.7474,49.623,49.623,25845.3381
2015-12-29 12:30:00,67.78,67.89,67.77,67.82,16591.636654661863,49.623,49.7035,49.6156,49.6523,16591.6367
2015-12-29 12:35:00,67.81,67.94,67.81,67.9,22746.098439375743,49.6449,49.7401,49.6449,49.7108,22746.0984
2015-12-29 12:40:00,67.89,67.96,67.88,67.94,18178.271308523406,49.7035,49.7547,49.6962,49.7401,18178.2713
2015-12-29 12:45:00,67.94,67.95,67.82,67.86,20480.19207683073,49.7401,49.7474,49.6523,49.6815,20480.1921
2015-12-29 12:50:00,67.87,67.93,67.82,67.84,20706.2825130052,49.6889,49.7328,49.6523,49.6669,20706.2825
2015-12-29 12:55:00,67.85,67.91,67.85,67.87,17030.81232492997,49.6742,49.7181,49.6742,49.6889,17030.8123
2015-12-29 13:00:00,67.87,67.89,67.82,67.89,19237.69507803121,49.6889,49.7035,49.6523,49.7035,19237.6951
2015-12-29 13:05:00,67.89,67.92,67.82,67.82,29916.96678671468,49.7035,49.7255,49.6523,49.6523,29916.9668
2015-12-29 13:10:00,67.84,67.88,67.82,67.88,26485.59423769508,49.6669,49.6962,49.6523,49.6962,26485.5942
2015-12-29 13:15:00,67.88,67.94,67.85,67.88,35212.08483393357,49.6962,49.7401,49.6742,49.6962,35212.0848
2015-12-29 13:20:00,67.87,68.05,67.86,68.04,38289.31572629052,49.6889,49.8206,49.6815,49.8133,38289.3157
2015-12-29 13:25:00,68.04,68.06,67.99,68.01,20050.0200080032,49.8133,49.828,49.7767,49.7914,20050.02
2015-12-29 13:30:00,68.02,68.07,68.0,68.05,14970.98839535814,49.7987,49.8353,49.784,49.8206,14970.9884
2015-12-29 13:35:00,68.06,68.19,68.04,68.18,23881.552621048417,49.828,49.9231,49.8133,49.9158,23881.5526
2015-12-29 13:40:00,68.19,68.36,68.18,68.33,42857.142857142855,49.9231,50.0476,49.9158,50.0256,42857.1429
2015-12-29 13:45:00,68.33,68.33,68.24,68.31,17134.853941576628,50.0256,50.0256,49.9597,50.011,17134.8539
2015-12-29 13:50:00,68.31,68.35,68.26,68.3,19270.708283313325,50.011,50.0403,49.9744,50.0037,19270.7083
2015-12-29 13:55:00,68.28,68.43,68.28,68.4,23722.48899559824,49.989,50.0988,49.989,50.0769,23722.489
2015-12-29 14:00:00,68.4,68.45,68.37,68.41,12274.909963985592,50.0769,50.1135,50.0549,50.0842,12274.91
2015-12-29 14:05:00,68.43,68.58,68.4,68.58,37511.0044017607,50.0988,50.2087,50.0769,50.2087,37511.0044
2015-12-29 14:10:00,68.59,68.61,68.48,68.5,26358.543417366946,50.216,50.2306,50.1354,50.1501,26358.5434
2015-12-29 14:15:00,68.51,68.51,68.44,68.51,19605.842336934773,50.1574,50.1574,50.1062,50.1574,19605.8423
2015-12-29 14:20:00,68.49,68.57,68.48,68.57,38212.28491396558,50.1428,50.2013,50.1354,50.2013,38212.2849
2015-12-29 14:25:00,68.55,68.58,68.44,68.45,44620.84833933573,50.1867,50.2087,50.1062,50.1135,44620.8483
2015-12-29 14:30:00,68.45,68.45,68.29,68.29,31375.55022008804,50.1135,50.1135,49.9963,49.9963,31375.5502
2015-12-29 14:35:00,68.28,68.29,68.15,68.18,30141.056422569025,49.989,49.9963,49.8939,49.9158,30141.0564
2015-12-29 14:40:00,68.17,68.22,68.13,68.16,17915.16606642657,49.9085,49.9451,49.8792,49.9012,17915.1661
2015-12-29 14:45:00,68.16,68.17,68.09,68.11,31241.496598639453,49.9012,49.9085,49.8499,49.8646,31241.4966
2015-12-29 14:50:00,68.12,68.13,68.03,68.07,27309.92396958783,49.8719,49.8792,49.806,49.8353,27309.924
2015-12-29 14:55:00,68.06,68.13,68.04,68.11,35267.10684273709,49.828,49.8792,49.8133,49.8646,35267.1068
2015-12-29 15:00:00,68.11,68.13,68.07,68.09,23917.56702681072,49.8646,49.8792,49.8353,49.8499,23917.567
2015-12-29 15:05:00,68.09,68.15,68.07,68.12,28282.312925170067,49.8499,49.8939,49.8353,49.8719,28282.3129
2015-12-29 15:10:00,68.12,68.12,67.97,68.01,54825.93037214885,49.8719,49.8719,49.7621,49.7914,54825.9304
2015-12-29 15:15:00,68.01,68.13,67.99,68.07,31719.68787515005,49.7914,49.8792,49.7767,49.8353,31719.6879
2015-12-29 15:20:00,68.08,68.08,67.97,67.99,34370.748299319726,49.8426,49.8426,49.7621,49.7767,34370.7483
2015-12-29 15:25:00,67.99,68.04,67.96,67.97,30228.091236494594,49.7767,49.8133,49.7547,49.7621,30228.0912
2015-12-29 15:30:00,67.98,68.07,67.98,68.05,35118.04721888755,49.7694,49.8353,49.7694,49.8206,35118.0472
2015-12-29 15:35:00,68.05,68.07,67.99,68.06,41646.65866346538,49.8206,49.8353,49.7767,49.828,41646.6587
2015-12-29 15:40:00,68.05,68.13,68.02,68.11,42358.94357743097,49.8206,49.8792,49.7987,49.8646,42358.9436
2015-12-29 15:45:00,68.11,68.15,68.08,68.12,46758.70348139255,49.8646,49.8939,49.8426,49.8719,46758.7035
2015-12-29 15:50:00,68.12,68.13,68.07,68.1,63666.46658663465,49.8719,49.8792,49.8353,49.8572,63666.4666
2015-12-29 15:55:00,68.1,68.2,68.1,68.15,145970.3881552621,49.8572,49.9305,49.8572,49.8939,145970.3882
2015-12-30 09:30:00,67.23,67.82,67.17,67.77,82509.00360144056,49.2203,49.6523,49.1764,49.6156,82509.0036
2015-12-30 09:35:00,67.8,68.31,67.75,68.03,36935.774309723885,49.6376,50.011,49.601,49.806,36935.7743
2015-12-30 09:40:00,68.02,68.17,67.99,68.04,20307.12284913965,49.7987,49.9085,49.7767,49.8133,20307.1228
2015-12-30 09:45:00,68.05,68.41,68.05,68.3,19771.9087635054,49.8206,50.0842,49.8206,50.0037,19771.9088
2015-12-30 09:50:00,68.3,68.48,68.26,68.39,34694.87795118047,50.0037,50.1354,49.9744,50.0696,34694.878
2015-12-30 09:55:00,68.42,68.47,68.22,68.25,39714.88595438175,50.0915,50.1281,49.9451,49.9671,39714.886
2015-12-30 10:00:00,68.26,68.32,68.16,68.16,67906.16246498599,49.9744,50.0183,49.9012,49.9012,67906.1625
2015-12-30 10:05:00,68.16,68.19,67.99,68.04,19626.850740296115,49.9012,49.9231,49.7767,49.8133,19626.8507
2015-12-30 10:10:00,68.0,68.07,67.77,67.77,27487.99519807923,49.784,49.8353,49.6156,49.6156,27487.9952
2015-12-30 10:15:00,67.75,67.79,67.54,67.54,47397.95918367346,49.601,49.6303,49.4473,49.4473,47397.9592
2015-12-30 10:20:00,67.54,67.65,67.46,67.56,65401.16046418567,49.4473,49.5278,49.3887,49.4619,65401.1605
2015-12-30 10:25:00,67.56,67.58,67.37,67.42,27283.913565426166,49.4619,49.4765,49.3228,49.3594,27283.9136
2015-12-30 10:30:00,67.39,67.44,67.15,67.35,55026.01040416166,49.3374,49.374,49.1617,49.3082,55026.0104
2015-12-30 10:35:00,67.36,67.37,67.01,67.08,50408.16326530612,49.3155,49.3228,49.0592,49.1105,50408.1633
2015-12-30 10:40:00,67.08,67.26,67.08,67.2,45245.09803921568,49.1105,49.2423,49.1105,49.1983,45245.098
2015-12-30 10:45:00,67.19,67.22,67.12,67.22,28230.292116846736,49.191,49.213,49.1398,49.213,28230.2921
2015-12-30 10:50:00,67.21,67.24,67.13,67.23,18451.38055222089,49.2057,49.2276,49.1471,49.2203,18451.3806
2015-12-30 10:55:00,67.23,67.26,67.17,67.18,91364.54581832731,49.2203,49.2423,49.1764,49.1837,91364.5458
2015-12-30 11:00:00,67.19,67.35,67.18,67.31,22940.17607042817,49.191,49.3082,49.1837,49.2789,22940.1761
2015-12-30 11:05:00,67.35,67.51,67.35,67.51,21851.74069627851,49.3082,49.4253,49.3082,49.4253,21851.7407
2015-12-30 11:10:00,67.48,67.55,67.44,67.54,17534.013605442175,49.4033,49.4546,49.374,49.4473,17534.0136
2015-12-30 11:15:00,67.56,67.65,67.44,67.48,30697.278911564623,49.4619,49.5278,49.374,49.4033,30697.2789
2015-12-30 11:20:00,67.49,67.51,67.41,67.41,14368.7474989996,49.4107,49.4253,49.3521,49.3521,14368.7475
2015-12-30 11:25:00,67.42,67.6,67.37,67.6,25273.10924369748,49.3594,49.4912,49.3228,49.4912,25273.1092
2015-12-30 11:30:00,67.59,67.59,67.4,67.44,36139.45578231292,49.4839,49.4839,49.3448,49.374,36139.4558
2015-12-30 11:35:00,67.44,67.48,67.35,67.35,12485.994397759105,49.374,49.4033,49.3082,49.3082,12485.9944
2015-12-30 11:40:00,67.37,67.4,67.32,67.39,24828.931572629048,49.3228,49.3448,49.2862,49.3374,24828.9316
2015-12-30 11:45:00,67.38,67.39,67.24,67.27,21036.41456582633,49.3301,49.3374,49.2276,49.2496,21036.4146
2015-12-30 11:50:00,67.27,67.37,67.23,67.31,39055.62224889956,49.2496,49.3228,49.2203,49.2789,39055.6222
2015-12-30 11:55:00,67.29,67.3,67.22,67.26,16346.538615446178,49.2642,49.2715,49.213,49.2423,16346.5386
2015-12-30 12:00:00,67.28,67.32,67.23,67.26,23815.52621048419,49.2569,49.2862,49.2203,49.2423,23815.5262
2015-12-30 12:05:00,67.27,67.3,67.26,67.27,22161.86474589836,49.2496,49.2715,49.2423,49.2496,22161.8647
2015-12-30 12:10:00,67.28,67.28,67.23,67.26,30471.18847539016,49.2569,49.2569,49.2203,49.2423,30471.1885
2015-12-30 12:15:00,67.26,67.32,67.24,67.28,26964.785914365744,49.2423,49.2862,49.2276,49.2569,26964.7859
2015-12-30 12:20:00,67.28,67.3,67.24,67.25,17235.894357743095,49.2569,49.2715,49.2276,49.2349,17235.8944
2015-12-30 12:25:00,67.25,67.3,67.23,67.25,11879.751900760302,49.2349,49.2715,49.2203,49.2349,11879.7519
2015-12-30 12:30:00,67.25,67.26,67.15,67.22,29674.869947979187,49.2349,49.2423,49.1617,49.213,29674.8699
2015-12-30 12:35:00,67.22,67.22,67.13,67.22,15846.338535414165,49.213,49.213,49.1471,49.213,15846.3385
2015-12-30 12:40:00,67.23,67.23,67.09,67.16,18424.36974789916,49.2203,49.2203,49.1178,49.1691,18424.3697
2015-12-30 12:45:00,67.15,67.16,67.08,67.1,14422.769107643056,49.1617,49.1691,49.1105,49.1251,14422.7691
2015-12-30 12:50:00,67.1,67.11,67.0,67.0,27543.01720688275,49.1251,49.1324,49.0519,49.0519,27543.0172
2015-12-30 12:55:00,67.0,67.13,66.98,67.1,21508.60344137655,49.0519,49.1471,49.0373,49.1251,21508.6034
2015-12-30 13:00:00,67.09,67.16,67.08,67.16,19782.913165266105,49.1178,49.1691,49.1105,49.1691,19782.9132
2015-12-30 13:05:00,67.17,67.19,67.09,67.19,25184.073629451777,49.1764,49.191,49.1178,49.191,25184.0736
2015-12-30 13:10:00,67.18,67.21,67.15,67.16,14019.607843137252,49.1837,49.2057,49.1617,49.1691,14019.6078
2015-12-30 13:15:00,67.17,67.22,67.16,67.17,18079.23169267707,49.1764,49.213,49.1691,49.1764,18079.2317
2015-12-30 13:20:00,67.17,67.23,67.12,67.18,21356.542617046816,49.1764,49.2203,49.1398,49.1837,21356.5426
2015-12-30 13:25:00,67.18,67.26,67.14,67.17,39540.81632653061,49.1837,49.2423,49.1544,49.1764,39540.8163
2015-12-30 13:30:00,67.16,67.21,67.14,67.16,40886.35454181672,49.1691,49.2057,49.1544,49.1691,40886.3545
2015-12-30 13:35:00,67.18,67.21,67.12,67.14,27828.131252501,49.1837,49.2057,49.1398,49.1544,27828.1313
2015-12-30 13:40:00,67.14,67.22,67.13,67.14,26347.53901560624,49.1544,49.213,49.1471,49.1544,26347.539
2015-12-30 13:45:00,67.14,67.17,67.12,67.13,17420.96838735494,49.1544,49.1764,49.1398,49.1471,17420.9684
2015-12-30 13:50:00,67.14,67.15,67.08,67.15,13386.354541816723,49.1544,49.1617,49.1105,49.1617,13386.3545
2015-12-30 13:55:00,67.14,67.16,67.07,67.13,18026.210484193674,49.1544,49.1691,49.1032,49.1471,18026.2105
2015-12-30 14:00:00,67.13,67.14,67.09,67.12,18806.52260904361,49.1471,49.1544,49.1178,49.1398,18806.5226
2015-12-30 14:05:00,67.12,67.15,67.06,67.06,23322.328931572625,49.1398,49.1617,49.0958,49.0958,23322.3289
2015-12-30 14:10:00,67.06,67.1,67.02,67.09,19608.843537414963,49.0958,49.1251,49.0666,49.1178,19608.8435
2015-12-30 14:15:00,67.09,67.17,67.06,67.14,26072.42897158864,49.1178,49.1764,49.0958,49.1544,26072.429
2015-12-30 14:20:00,67.14,67.18,67.11,67.13,26549.61984793917,49.1544,49.1837,49.1324,49.1471,26549.6198
2015-12-30 14:25:00,67.12,67.18,67.08,67.16,39693.87755102041,49.1398,49.1837,49.1105,49.1691,39693.8776
2015-12-30 14:30:00,67.14,67.17,67.12,67.12,32858.14325730292,49.1544,49.1764,49.1398,49.1398,32858.1433
2015-12-30 14:35:00,67.12,67.16,67.08,67.14,17095.83833533413,49.1398,49.1691,49.1105,49.1544,17095.8383
2015-12-30 14:40:00,67.13,67.15,67.03,67.03,26889.755902360943,49.1471,49.1617,49.0739,49.0739,26889.7559
2015-12-30 14:45:00,67.03,67.1,67.02,67.05,18967.587034813925,49.0739,49.1251,49.0666,49.0885,18967.587
2015-12-30 14:50:00,67.04,67.05,66.98,67.01,20434.173669467786,49.0812,49.0885,49.0373,49.0592,20434.1737
2015-12-30 14:55:00,67.01,67.01,66.89,66.97,50115.04601840736,49.0592,49.0592,48.9714,49.03,50115.046
2015-12-30 15:00:00,66.96,66.97,66.92,66.97,25524.209683873545,49.0226,49.03,48.9933,49.03,25524.2097
2015-12-30 15:05:00,66.97,66.99,66.92,66.93,26074.42977190876,49.03,49.0446,48.9933,49.0007,26074.4298
2015-12-30 15:10:00,66.93,66.94,66.85,66.93,36010.404161664665,49.0007,49.008,48.9421,49.0007,36010.4042
2015-12-30 15:15:00,66.94,66.97,66.91,66.93,38819.52781112445,49.008,49.03,48.986,49.0007,38819.5278
2015-12-30 15:20:00,66.94,66.99,66.92,66.96,33566.426570628246,49.008,49.0446,48.9933,49.0226,33566.4266
2015-12-30 15:25:00,66.97,67.05,66.96,67.0,33335.33413365346,49.03,49.0885,49.0226,49.0519,33335.3341
2015-12-30 15:30:00,66.99,67.04,66.92,66.95,68023.20928371348,49.0446,49.0812,48.9933,49.0153,68023.2093
2015-12-30 15:35:00,66.96,67.01,66.86,67.0,63664.46578631452,49.0226,49.0592,48.9494,49.0519,63664.4658
2015-12-30 15:40:00,67.0,67.04,66.93,66.98,50908.363345338126,49.0519,49.0812,49.0007,49.0373,50908.3633
2015-12-30 15:45:00,66.99,67.1,66.97,67.09,68089.2356942777,49.0446,49.1251,49.03,49.1178,68089.2357
2015-12-30 15:50:00,67.09,67.09,66.96,67.0,58941.57663065226,49.1178,49.1178,49.0226,49.0519,58941.5766
2015-12-30 15:55:00,67.0,67.05,66.93,66.99,120285.11404561823,49.0519,49.0885,49.0007,49.0446,120285.114
2015-12-31 09:30:00,66.39,66.8,66.39,66.59,76019.40776310524,48.6053,48.9055,48.6053,48.7517,76019.4078
2015-12-31 09:35:00,66.55,67.07,66.52,67.07,50486.19447779111,48.7225,49.1032,48.7005,49.1032,50486.1945
2015-12-31 09:40:00,67.1,67.36,67.08,67.32,29017.60704281712,49.1251,49.3155,49.1105,49.2862,29017.607
2015-12-31 09:45:00,67.27,67.37,67.0,67.0,47291.91676670668,49.2496,49.3228,49.0519,49.0519,47291.9168
2015-12-31 09:50:00,66.99,67.1,66.89,66.93,17967.1868747499,49.0446,49.1251,48.9714,49.0007,17967.1869
2015-12-31 09:55:00,66.91,67.02,66.88,66.89,39680.87234893957,48.986,49.0666,48.9641,48.9714,39680.8723
2015-12-31 10:00:00,66.9,67.0,66.84,66.93,35916.36654661864,48.9787,49.0519,48.9348,49.0007,35916.3665
2015-12-31 10:05:00,66.93,67.15,66.9,67.13,36583.63345338135,49.0007,49.1617,48.9787,49.1471,36583.6335
2015-12-31 10:10:00,67.17,67.28,67.15,67.19,19319.72789115646,49.1764,49.2569,49.1617,49.191,19319.7279
2015-12-31 10:15:00,67.19,67.24,67.08,67.24,19134.65386154461,49.191,49.2276,49.1105,49.2276,19134.6539
2015-12-31 10:20:00,67.25,67.31,67.21,67.3,16086.43457382953,49.2349,49.2789,49.2057,49.2715,16086.4346
2015-12-31 10:25:00,67.32,67.36,67.23,67.36,124083.63345338134,49.2862,49.3155,49.2203,49.3155,124083.6335
2015-12-31 10:30:00,67.33,67.34,67.16,67.23,40922.36894757903,49.2935,49.3008,49.1691,49.2203,40922.3689
2015-12-31 10:35:00,67.23,67.26,67.09,67.19,44462.78511404561,49.2203,49.2423,49.1178,49.191,44462.7851
2015-12-31 10:40:00,67.17,67.18,67.07,67.09,13665.466186474589,49.1764,49.1837,49.1032,49.1178,13665.4662
2015-12-31 10:45:00,67.12,67.12,67.06,67.06,13008.203281312524,49.1398,49.1398,49.0958,49.0958,13008.2033
2015-12-31 10:50:00,67.06,67.1,67.02,67.05,17033.81352541016,49.0958,49.1251,49.0666,49.0885,17033.8135
2015-12-31 10:55:00,67.06,67.07,66.92,66.96,31313.525410164064,49.0958,49.1032,48.9933,49.0226,31313.5254
2015-12-31 11:00:00,66.95,67.06,66.92,66.99,24013.605442176868,49.0153,49.0958,48.9933,49.0446,24013.6054
2015-12-31 11:05:00,67.01,67.03,66.94,66.94,18257.302921168462,49.0592,49.0739,49.008,49.008,18257.3029
2015-12-31 11:10:00,66.95,66.97,66.83,66.9,15234.09363745498,49.0153,49.03,48.9275,48.9787,15234.0936
2015-12-31 11:15:00,66.92,67.05,66.86,67.02,36195.47819127651,48.9933,49.0885,48.9494,49.0666,36195.4782
2015-12-31 11:20:00,67.04,67.08,67.0,67.01,18805.52220888355,49.0812,49.1105,49.0519,49.0592,18805.5222
2015-12-31 11:25:00,67.03,67.03,66.92,66.92,49692.87715086034,49.0739,49.0739,48.9933,48.9933,49692.8772
2015-12-31 11:30:00,66.92,66.92,66.83,66.84,42567.02681072429,48.9933,48.9933,48.9275,48.9348,42567.0268
2015-12-31 11:35:00,66.85,66.91,66.84,66.89,42757.10284113645,48.9421,48.986,48.9348,48.9714,42757.1028
2015-12-31 11:40:00,66.88,67.16,66.85,67.11,30084.033613445376,48.9641,49.1691,48.9421,49.1324,30084.0336
2015-12-31 11:45:00,67.11,67.2,67.1,67.2,38302.320928371344,49.1324,49.1983,49.1251,49.1983,38302.3209
2015-12-31 11:50:00,67.21,67.21,67.06,67.09,24800.920368147257,49.2057,49.2057,49.0958,49.1178,24800.9204
2015-12-31 11:55:00,67.11,67.28,67.07,67.28,21853.741496598635,49.1324,49.2569,49.1032,49.2569,21853.7415
2015-12-31 12:00:00,67.28,67.32,67.16,67.16,20022.008803521407,49.2569,49.2862,49.1691,49.1691,20022.0088
2015-12-31 12:05:00,67.17,67.32,67.15,67.29,21446.57863145258,49.1764,49.2862,49.1617,49.2642,21446.5786
2015-12-31 12:10:00,67.29,67.35,67.27,67.31,30843.33733493397,49.2642,49.3082,49.2496,49.2789,30843.3373
2015-12-31 12:15:00,67.29,67.39,67.29,67.39,24249.69987995198,49.2642,49.3374,49.2642,49.3374,24249.6999
2015-12-31 12:20:00,67.39,67.4,67.32,67.34,24238.695478191275,49.3374,49.3448,49.2862,49.3008,24238.6955
2015-12-31 12:25:00,67.36,67.44,67.31,67.44,16328.531412565024,49.3155,49.374,49.2789,49.374,16328.5314
2015-12-31 12:30:00,67.42,67.46,67.31,67.4,18789.515806322528,49.3594,49.3887,49.2789,49.3448,18789.5158
2015-12-31 12:35:00,67.39,67.41,67.22,67.22,26290.51620648259,49.3374,49.3521,49.213,49.213,26290.5162
2015-12-31 12:40:00,67.22,67.45,67.18,67.39,64258.70348139255,49.213,49.3814,49.1837,49.3374,64258.7035
2015-12-31 12:45:00,67.39,67.61,67.39,67.4,61071.428571428565,49.3374,49.4985,49.3374,49.3448,61071.4286
2015-12-31 12:50:00,67.39,67.44,67.29,67.3,32731.092436974785,49.3374,49.374,49.2642,49.2715,32731.0924
2015-12-31 12:55:00,67.29,67.42,67.29,67.35,35268.10724289715,49.2642,49.3594,49.2642,49.3082,35268.1072
2015-12-31 13:00:00,67.35,67.41,67.32,67.39,43717.48699479792,49.3082,49.3521,49.2862,49.3374,43717.487
2015-12-31 13:05:00,67.37,67.39,67.23,67.32,49892.95718287314,49.3228,49.3374,49.2203,49.2862,49892.9572
2015-12-31 13:10:00,67.3,67.53,67.3,67.52,44136.65466186474,49.2715,49.4399,49.2715,49.4326,44136.6547
2015-12-31 13:15:00,67.51,67.58,67.31,67.49,63555.42216886754,49.4253,49.4765,49.2789,49.4107,63555.4222
2015-12-31 13:20:00,67.51,67.58,67.46,67.58,27429.971988795514,49.4253,49.4765,49.3887,49.4765,27429.972
2015-12-31 13:25:00,67.54,67.54,67.43,67.51,35372.14885954381,49.4473,49.4473,49.3667,49.4253,35372.1489
2015-12-31 13:30:00,67.49,67.67,67.47,67.67,52541.016406562616,49.4107,49.5424,49.396,49.5424,52541.0164
2015-12-31 13:35:00,67.65,67.69,67.51,67.69,34836.93477390956,49.5278,49.5571,49.4253,49.5571,34836.9348
2015-12-31 13:40:00,67.68,67.77,67.66,67.74,29155.66226490596,49.5498,49.6156,49.5351,49.5937,29155.6623
2015-12-31 13:45:00,67.74,67.81,67.69,67.75,30069.027611044414,49.5937,49.6449,49.5571,49.601,30069.0276
2015-12-31 13:50:00,67.78,67.84,67.75,67.76,29388.75550220088,49.623,49.6669,49.601,49.6083,29388.7555
2015-12-31 13:55:00,67.77,67.84,67.75,67.77,65024.00960384153,49.6156,49.6669,49.601,49.6156,65024.0096
2015-12-31 14:00:00,67.78,67.97,67.78,67.81,66351.5406162465,49.623,49.7621,49.623,49.6449,66351.5406
2015-12-31 14:05:00,67.82,67.92,67.77,67.89,41219.487795118046,49.6523,49.7255,49.6156,49.7035,41219.4878
2015-12-31 14:10:00,67.89,67.97,67.83,67.91,41490.5962384954,49.7035,49.7621,49.6596,49.7181,41490.5962
2015-12-31 14:15:00,67.89,67.92,67.8,67.88,43000.20008003201,49.7035,49.7255,49.6376,49.6962,43000.2001
2015-12-31 14:20:00,67.85,67.87,67.66,67.67,57780.11204481792,49.6742,49.6889,49.5351,49.5424,57780.112
2015-12-31 14:25:00,67.68,67.69,67.57,67.6,35979.39175670268,49.5498,49.5571,49.4692,49.4912,35979.3918
2015-12-31 14:30:00,67.6,67.68,67.56,67.6,52609.04361744697,49.4912,49.5498,49.4619,49.4912,52609.0436
2015-12-31 14:35:00,67.59,67.64,67.49,67.55,63624.44977991196,49.4839,49.5205,49.4107,49.4546,63624.4498
2015-12-31 14:40:00,67.55,67.71,67.52,67.68,68365.34613845538,49.4546,49.5717,49.4326,49.5498,68365.3461
2015-12-31 14:45:00,67.68,67.8,67.67,67.72,51065.426170468185,49.5498,49.6376,49.5424,49.579,51065.4262
2015-12-31 14:50:00,67.73,67.85,67.73,67.74,60184.07362945178,49.5864,49.6742,49.5864,49.5937,60184.0736
2015-12-31 14:55:00,67.72,67.84,67.69,67.78,62445.97839135653,49.579,49.6669,49.5571,49.623,62445.9784
2015-12-31 15:00:00,67.78,67.84,67.74,67.75,61061.42456982793,49.623,49.6669,49.5937,49.601,61061.4246
2015-12-31 15:05:00,67.75,67.79,67.66,67.75,44413.76550620248,49.601,49.6303,49.5351,49.601,44413.7655
2015-12-31 15:10:00,67.75,67.85,67.69,67.84,64631.85274109643,49.601,49.6742,49.5571,49.6669,64631.8527
2015-12-31 15:15:00,67.85,67.96,67.85,67.87,46751.7006802721,49.6742,49.7547,49.6742,49.6889,46751.7007
2015-12-31 15:20:00,67.87,67.97,67.85,67.94,48631.452581032405,49.6889,49.7621,49.6742,49.7401,48631.4526
2015-12-31 15:25:00,67.95,67.95,67.81,67.87,49769.90796318527,49.7474,49.7474,49.6449,49.6889,49769.908
2015-12-31 15:30:00,67.88,67.9,67.8,67.87,77883.15326130451,49.6962,49.7108,49.6376,49.6889,77883.1533
2015-12-31 15:35:00,67.88,67.94,67.82,67.89,83352.34093637454,49.6962,49.7401,49.6523,49.7035,83352.3409
2015-12-31 15:40:00,67.88,67.93,67.77,67.8,77423.96958783512,49.6962,49.7328,49.6156,49.6376,77423.9696
2015-12-31 15:45:00,67.79,67.79,67.72,67.73,97063.82553021208,49.6303,49.6303,49.579,49.5864,97063.8255
2015-12-31 15:50:00,67.72,67.73,67.63,67.67,89491.79671868746,49.579,49.5864,49.5131,49.5424,89491.7967
2015-12-31 15:55:00,67.66,67.69,67.5,67.6,259723.8895558223,49.5351,49.5571,49.418,49.4912,259723.8896
2016-01-04 09:30:00,67.06,67.37,66.99,67.09,103750.50020008002,49.0958,49.3228,49.0446,49.1178,103750.5002
2016-01-04 09:35:00,67.03,67.5,66.99,67.45,46398.559423769504,49.0739,49.418,49.0446,49.3814,46398.5594
2016-01-04 09:40:00,67.44,67.49,67.02,67.05,34414.76590636254,49.374,49.4107,49.0666,49.0885,34414.7659
2016-01-04 09:45:00,67.02,67.31,66.93,67.3,46882.753101240494,49.0666,49.2789,49.0007,49.2715,46882.7531
2016-01-04 09:50:00,67.28,67.68,67.28,67.57,31919.767907162863,49.2569,49.5498,49.2569,49.4692,31919.7679
2016-01-04 09:55:00,67.55,67.55,67.2,67.52,50563.22529011604,49.4546,49.4546,49.1983,49.4326,50563.2253
2016-01-04 10:00:00,67.5,67.58,67.3,67.54,131383.55342136853,49.418,49.4765,49.2715,49.4473,131383.5534
2016-01-04 10:05:00,67.49,67.65,67.3,67.65,69423.76950780311,49.4107,49.5278,49.2715,49.5278,69423.7695
2016-01-04 10:10:00,67.64,67.82,67.57,67.82,38272.30892356942,49.5205,49.6523,49.4692,49.6523,38272.3089
2016-01-04 10:15:00,67.84,67.85,67.62,67.62,65424.169667867136,49.6669,49.6742,49.5058,49.5058,65424.1697
2016-01-04 10:20:00,67.63,67.76,67.47,67.48,126676.6706682673,49.5131,49.6083,49.396,49.4033,126676.6707
2016-01-04 10:25:00,67.48,67.56,67.27,67.29,52259.90396158463,49.4033,49.4619,49.2496,49.2642,52259.904
2016-01-04 10:30:00,67.26,67.29,67.08,67.22,72035.81432573029,49.2423,49.2642,49.1105,49.213,72035.8143
2016-01-04 10:35:00,67.21,67.22,66.97,66.99,76400.56022408963,49.2057,49.213,49.03,49.0446,76400.5602
2016-01-04 10:40:00,66.96,67.08,66.82,67.05,52022.80912364945,49.0226,49.1105,48.9201,49.0885,52022.8091
2016-01-04 10:45:00,67.04,67.05,66.88,66.96,75602.24089635853,49.0812,49.0885,48.9641,49.0226,75602.2409
2016-01-04 10:50:00,66.97,67.03,66.78,66.81,54479.7919167667,49.03,49.0739,48.8908,48.9128,54479.7919
2016-01-04 10:55:00,66.8,66.8,66.64,66.65,46506.602641056415,48.9055,48.9055,48.7884,48.7957,46506.6026
2016-01-04 11:00:00,66.64,66.68,66.52,66.62,41678.67146858743,48.7884,48.8176,48.7005,48.7737,41678.6715
2016-01-04 11:05:00,66.59,66.62,66.44,66.48,45003.00120048019,48.7517,48.7737,48.6419,48.6712,45003.0012
2016-01-04 11:10:00,66.46,66.61,66.4,66.59,34389.75590236094,48.6566,48.7664,48.6126,48.7517,34389.7559
2016-01-04 11:15:00,66.6,66.62,66.51,66.6,50703.281312525,48.7591,48.7737,48.6932,48.7591,50703.2813
2016-01-04 11:20:00,66.61,66.62,66.4,66.52,55307.12284913965,48.7664,48.7737,48.6126,48.7005,55307.1228
2016-01-04 11:25:00,66.53,66.65,66.46,66.58,43041.21648659463,48.7078,48.7957,48.6566,48.7444,43041.2165
2016-01-04 11:30:00,66.59,66.65,66.49,66.56,27605.04201680672,48.7517,48.7957,48.6785,48.7298,27605.042
2016-01-04 11:35:00,66.54,66.64,66.5,66.55,30491.19647859143,48.7151,48.7884,48.6859,48.7225,30491.1965
2016-01-04 11:40:00,66.54,66.58,66.38,66.38,34584.83393357343,48.7151,48.7444,48.598,48.598,34584.8339
2016-01-04 11:45:00,66.38,66.57,66.34,66.56,38461.384553821525,48.598,48.7371,48.5687,48.7298,38461.3846
2016-01-04 11:50:00,66.57,66.65,66.49,66.63,35573.229291716685,48.7371,48.7957,48.6785,48.781,35573.2293
2016-01-04 11:55:00,66.61,66.65,66.5,66.56,25517.2068827531,48.7664,48.7957,48.6859,48.7298,25517.2069
2016-01-04 12:00:00,66.56,66.63,66.49,66.63,21051.420568227288,48.7298,48.781,48.6785,48.781,21051.4206
2016-01-04 12:05:00,66.61,66.66,66.48,66.59,26339.53581432573,48.7664,48.803,48.6712,48.7517,26339.5358
2016-01-04 12:10:00,66.57,66.68,66.56,66.6,20593.237294917966,48.7371,48.8176,48.7298,48.7591,20593.2373
2016-01-04 12:15:00,66.6,66.6,66.52,66.55,16420.568227290914,48.7591,48.7591,48.7005,48.7225,16420.5682
2016-01-04 12:20:00,66.54,66.54,66.46,66.5,21999.799919967983,48.7151,48.7151,48.6566,48.6859,21999.7999
2016-01-04 12:25:00,66.49,66.59,66.45,66.56,28817.52701080432,48.6785,48.7517,48.6492,48.7298,28817.527
2016-01-04 12:30:00,66.55,66.57,66.42,66.47,25755.302120848337,48.7225,48.7371,48.6273,48.6639,25755.3021
2016-01-04 12:35:00,66.46,66.58,66.45,66.56,17306.92276910764,48.6566,48.7444,48.6492,48.7298,17306.9228
2016-01-04 12:40:00,66.56,66.76,66.52,66.73,25271.108443377347,48.7298,48.8762,48.7005,48.8542,25271.1084
2016-01-04 12:45:00,66.72,66.8,66.72,66.73,21984.793917567025,48.8469,48.9055,48.8469,48.8542,21984.7939
2016-01-04 12:50:00,66.75,66.82,66.7,66.81,33786.514605842334,48.8689,48.9201,48.8323,48.9128,33786.5146
2016-01-04 12:55:00,66.82,66.84,66.66,66.73,30820.328131252496,48.9201,48.9348,48.803,48.8542,30820.3281
2016-01-04 13:00:00,66.73,66.81,66.69,66.8,26143.45738295318,48.8542,48.9128,48.825,48.9055,26143.4574
2016-01-04 13:05:00,66.79,67.04,66.77,67.04,44563.82553021208,48.8982,49.0812,48.8835,49.0812,44563.8255
2016-01-04 13:10:00,67.03,67.17,67.03,67.13,39310.72428971588,49.0739,49.1764,49.0739,49.1471,39310.7243
2016-01-04 13:15:00,67.13,67.31,67.07,67.21,49641.85674269708,49.1471,49.2789,49.1032,49.2057,49641.8567
2016-01-04 13:20:00,67.22,67.28,67.1,67.13,34631.85274109644,49.213,49.2569,49.1251,49.1471,34631.8527
2016-01-04 13:25:00,67.12,67.14,67.05,67.07,29307.72308923569,49.1398,49.1544,49.0885,49.1032,29307.7231
2016-01-04 13:30:00,67.06,67.19,67.06,67.11,23978.59143657463,49.0958,49.191,49.0958,49.1324,23978.5914
2016-01-04 13:35:00,67.1,67.25,67.09,67.23,52852.14085634253,49.1251,49.2349,49.1178,49.2203,52852.1409
2016-01-04 13:40:00,67.22,67.22,67.05,67.06,29579.831932773104,49.213,49.213,49.0885,49.0958,29579.8319
2016-01-04 13:45:00,67.07,67.09,67.01,67.08,18959.58383353341,49.1032,49.1178,49.0592,49.1105,18959.5838
2016-01-04 13:50:00,67.08,67.17,67.02,67.06,25470.18807523009,49.1105,49.1764,49.0666,49.0958,25470.1881
2016-01-04 13:55:00,67.06,67.1,66.99,67.01,41373.5494197679,49.0958,49.1251,49.0446,49.0592,41373.5494
2016-01-04 14:00:00,67.01,67.02,66.89,66.91,28314.325730292112,49.0592,49.0666,48.9714,48.986,28314.3257
2016-01-04 14:05:00,66.9,66.91,66.83,66.9,37514.00560224089,48.9787,48.986,48.9275,48.9787,37514.0056
2016-01-04 14:10:00,66.89,66.89,66.75,66.78,30100.0400160064,48.9714,48.9714,48.8689,48.8908,30100.04
2016-01-04 14:15:00,66.8,66.94,66.74,66.89,60509.20368147258,48.9055,49.008,48.8616,48.9714,60509.2037
2016-01-04 14:20:00,66.92,66.99,66.88,66.91,31034.4137655062,48.9933,49.0446,48.9641,48.986,31034.4138
2016-01-04 14:25:00,66.92,66.96,66.87,66.92,24207.683073229287,48.9933,49.0226,48.9567,48.9933,24207.6831
2016-01-04 14:30:00,66.93,66.94,66.75,66.77,25159.063625450177,49.0007,49.008,48.8689,48.8835,25159.0636
2016-01-04 14:35:00,66.77,66.87,66.76,66.87,24974.9899959984,48.8835,48.9567,48.8762,48.9567,24974.99
2016-01-04 14:40:00,66.87,66.9,66.83,66.87,37134.85394157663,48.9567,48.9787,48.9275,48.9567,37134.8539
2016-01-04 14:45:00,66.87,67.08,66.87,67.07,49336.73469387754,48.9567,49.1105,48.9567,49.1032,49336.7347
2016-01-04 14:50:00,67.07,67.08,66.94,67.0,39234.69387755101,49.1032,49.1105,49.008,49.0519,39234.6939
2016-01-04 14:55:00,67.0,67.09,66.99,67.01,29052.621048419365,49.0519,49.1178,49.0446,49.0592,29052.621
2016-01-04 15:00:00,67.03,67.04,66.88,66.88,22840.136054421768,49.0739,49.0812,48.9641,48.9641,22840.1361
2016-01-04 15:05:00,66.88,66.99,66.86,66.94,26429.57182873149,48.9641,49.0446,48.9494,49.008,26429.5718
2016-01-04 15:10:00,66.93,67.03,66.89,66.95,32272.909163665463,49.0007,49.0739,48.9714,49.0153,32272.9092
2016-01-04 15:15:00,66.95,66.98,66.9,66.94,37156.86274509804,49.0153,49.0373,48.9787,49.008,37156.8627
2016-01-04 15:20:00,66.93,66.98,66.9,66.97,53668.46738695478,49.0007,49.0373,48.9787,49.03,53668.4674
2016-01-04 15:25:00,66.97,67.02,66.94,67.0,49668.8675470188,49.03,49.0666,49.008,49.0519,49668.8675
2016-01-04 15:30:00,67.01,67.04,66.93,66.98,53458.38335334133,49.0592,49.0812,49.0007,49.0373,53458.3834
2016-01-04 15:35:00,66.97,67.07,66.97,67.06,61964.78591436574,49.03,49.1032,49.03,49.0958,61964.7859
2016-01-04 15:40:00,67.07,67.24,67.07,67.21,60332.13285314125,49.1032,49.2276,49.1032,49.2057,60332.1329
2016-01-04 15:45:00,67.21,67.36,67.16,67.31,132847.1388555422,49.2057,49.3155,49.1691,49.2789,132847.1389
2016-01-04 15:50:00,67.31,67.36,67.2,67.28,92392.95718287314,49.2789,49.3155,49.1983,49.2569,92392.9572
2016-01-04 15:55:00,67.29,67.41,67.22,67.4,215085.0340136054,49.2642,49.3521,49.213,49.3448,215085.034
2016-01-05 09:30:00,67.15,67.37,66.81,67.19,84727.89115646257,49.1617,49.3228,48.9128,49.191,84727.8912
2016-01-05 09:35:00,67.2,67.39,66.92,67.0,85019.0076030412,49.1983,49.3374,48.9933,49.0519,85019.0076
2016-01-05 09:40:00,67.03,67.31,66.85,67.17,82143.85754301719,49.0739,49.2789,48.9421,49.1764,82143.8575
2016-01-05 09:45:00,67.1,67.21,66.92,67.05,40513.20528211284,49.1251,49.2057,48.9933,49.0885,40513.2053
2016-01-05 09:50:00,67.02,67.21,67.0,67.06,63458.38335334133,49.0666,49.2057,49.0519,49.0958,63458.3834
2016-01-05 09:55:00,67.02,67.15,66.87,67.13,39012.6050420168,49.0666,49.1617,48.9567,49.1471,39012.605
2016-01-05 10:00:00,67.15,67.22,66.96,67.12,59569.82793117246,49.1617,49.213,49.0226,49.1398,59569.8279
2016-01-05 10:05:00,67.1,67.3,66.99,67.01,73064.2256902761,49.1251,49.2715,49.0446,49.0592,73064.2257
2016-01-05 10:10:00,67.04,67.14,66.9,66.97,37097.839135654256,49.0812,49.1544,48.9787,49.03,37097.8391
2016-01-05 10:15:00,66.97,67.07,66.9,67.06,33354.341736694674,49.03,49.1032,48.9787,49.0958,33354.3417
2016-01-05 10:20:00,67.05,67.07,66.88,67.02,51101.44057623049,49.0885,49.1032,48.9641,49.0666,51101.4406
2016-01-05 10:25:00,67.0,67.0,66.8,66.84,34183.67346938775,49.0519,49.0519,48.9055,48.9348,34183.6735
2016-01-05 10:30:00,66.83,67.08,66.75,67.06,65898.3593437375,48.9275,49.1105,48.8689,49.0958,65898.3593
2016-01-05 10:35:00,67.05,67.25,67.05,67.25,35888.35534213685,49.0885,49.2349,49.0885,49.2349,35888.3553
2016-01-05 10:40:00,67.25,67.35,67.13,67.32,61029.411764705874,49.2349,49.3082,49.1471,49.2862,61029.4118
2016-01-05 10:45:00,67.31,67.68,67.22,67.67,69769.90796318527,49.2789,49.5498,49.213,49.5424,69769.908
2016-01-05 10:50:00,67.69,67.69,67.5,67.5,30696.27851140456,49.5571,49.5571,49.418,49.418,30696.2785
2016-01-05 10:55:00,67.51,67.57,67.39,67.48,46971.78871548619,49.4253,49.4692,49.3374,49.4033,46971.7887
2016-01-05 11:00:00,67.48,67.63,67.43,67.5,44210.68427370948,49.4033,49.5131,49.3667,49.418,44210.6843
2016-01-05 11:05:00,67.51,67.61,67.48,67.49,35195.078031212484,49.4253,49.4985,49.4033,49.4107,35195.078
2016-01-05 11:10:00,67.5,67.5,67.3,67.33,27526.01040416166,49.418,49.418,49.2715,49.2935,27526.0104
2016-01-05 11:15:00,67.3,67.53,67.27,67.5,21810.724289715883,49.2715,49.4399,49.2496,49.418,21810.7243
2016-01-05 11:20:00,67.49,67.51,67.38,67.4,29570.82833133253,49.4107,49.4253,49.3301,49.3448,29570.8283
2016-01-05 11:25:00,67.42,67.57,67.42,67.47,26280.51220488195,49.3594,49.4692,49.3594,49.396,26280.5122
2016-01-05 11:30:00,67.47,67.61,67.43,67.61,29929.971988795514,49.396,49.4985,49.3667,49.4985,29929.972
2016-01-05 11:35:00,67.61,67.64,67.52,67.58,37316.92677070828,49.4985,49.5205,49.4326,49.4765,37316.9268
2016-01-05 11:40:00,67.58,67.7,67.56,67.63,37006.80272108843,49.4765,49.5644,49.4619,49.5131,37006.8027
2016-01-05 11:45:00,67.59,67.74,67.58,67.73,30310.124049619844,49.4839,49.5937,49.4765,49.5864,30310.124
2016-01-05 11:50:00,67.75,67.84,67.72,67.74,29648.859543817525,49.601,49.6669,49.579,49.5937,29648.8595
2016-01-05 11:55:00,67.74,67.76,67.57,67.57,31527.611044417765,49.5937,49.6083,49.4692,49.4692,31527.611
2016-01-05 12:00:00,67.57,67.61,67.44,67.53,32553.02120848339,49.4692,49.4985,49.374,49.4399,32553.0212
2016-01-05 12:05:00,67.53,67.54,67.45,67.54,21670.66826730692,49.4399,49.4473,49.3814,49.4473,21670.6683
2016-01-05 12:10:00,67.54,67.59,67.52,67.53,25135.05402160864,49.4473,49.4839,49.4326,49.4399,25135.054
2016-01-05 12:15:00,67.52,67.52,67.35,67.41,23240.29611844737,49.4326,49.4326,49.3082,49.3521,23240.2961
2016-01-05 12:20:00,67.39,67.43,67.32,67.36,18883.553421368542,49.3374,49.3667,49.2862,49.3155,18883.5534
2016-01-05 12:25:00,67.36,67.48,67.34,67.44,19957.98319327731,49.3155,49.4033,49.3008,49.374,19957.9832
2016-01-05 12:30:00,67.43,67.61,67.43,67.5,25244.09763905562,49.3667,49.4985,49.3667,49.418,25244.0976
2016-01-05 12:35:00,67.5,67.63,67.49,67.63,31154.461784713883,49.418,49.5131,49.4107,49.5131,31154.4618
2016-01-05 12:40:00,67.64,67.66,67.53,67.55,18724.489795918365,49.5205,49.5351,49.4399,49.4546,18724.4898
2016-01-05 12:45:00,67.54,67.61,67.49,67.57,34006.602641056415,49.4473,49.4985,49.4107,49.4692,34006.6026
2016-01-05 12:50:00,67.57,67.57,67.5,67.56,36870.748299319726,49.4692,49.4692,49.418,49.4619,36870.7483
2016-01-05 12:55:00,67.57,67.62,67.54,67.58,28416.366546618643,49.4692,49.5058,49.4473,49.4765,28416.3665
2016-01-05 13:00:00,67.58,67.73,67.56,67.73,29967.987194877947,49.4765,49.5864,49.4619,49.5864,29967.9872
2016-01-05 13:05:00,67.73,67.77,67.58,67.61,15830.33213285314,49.5864,49.6156,49.4765,49.4985,15830.3321
2016-01-05 13:10:00,67.6,67.67,67.58,67.63,24928.97158863545,49.4912,49.5424,49.4765,49.5131,24928.9716
2016-01-05 13:15:00,67.64,67.7,67.6,67.6,20122.04881952781,49.5205,49.5644,49.4912,49.4912,20122.0488
2016-01-05 13:20:00,67.59,67.6,67.49,67.55,21345.53821528612,49.4839,49.4912,49.4107,49.4546,21345.5382
2016-01-05 13:25:00,67.56,67.62,67.5,67.62,19577.83113245298,49.4619,49.5058,49.418,49.5058,19577.8311
2016-01-05 13:30:00,67.62,67.69,67.56,67.69,24013.605442176868,49.5058,49.5571,49.4619,49.5571,24013.6054
2016-01-05 13:35:00,67.68,67.72,67.58,67.59,31822.72909163665,49.5498,49.579,49.4765,49.4839,31822.7291
2016-01-05 13:40:00,67.59,67.87,67.59,67.87,40615.24609843937,49.4839,49.6889,49.4839,49.6889,40615.2461
2016-01-05 13:45:00,67.88,67.94,67.87,67.89,26362.5450180072,49.6962,49.7401,49.6889,49.7035,26362.545
2016-01-05 13:50:00,67.9,68.04,67.9,68.0,29310.724289715883,49.7108,49.8133,49.7108,49.784,29310.7243
2016-01-05 13:55:00,68.01,68.04,67.95,68.0,29840.936374549816,49.7914,49.8133,49.7474,49.784,29840.9364
2016-01-05 14:00:00,68.0,68.16,68.0,68.15,41264.50580232092,49.784,49.9012,49.784,49.8939,41264.5058
2016-01-05 14:05:00,68.14,68.18,68.11,68.14,21650.66026410564,49.8865,49.9158,49.8646,49.8865,21650.6603
2016-01-05 14:10:00,68.16,68.31,68.13,68.24,23827.53101240496,49.9012,50.011,49.8792,49.9597,23827.531
2016-01-05 14:15:00,68.23,68.47,68.21,68.46,31730.69227691076,49.9524,50.1281,49.9378,50.1208,31730.6923
2016-01-05 14:20:00,68.46,68.63,68.42,68.63,39420.76830732293,50.1208,50.2453,50.0915,50.2453,39420.7683
2016-01-05 14:25:00,68.64,68.67,68.47,68.47,32362.945178071222,50.2526,50.2746,50.1281,50.1281,32362.9452
2016-01-05 14:30:00,68.47,68.52,68.39,68.4,44379.7519007603,50.1281,50.1647,50.0696,50.0769,44379.7519
2016-01-05 14:35:00,68.4,68.41,68.27,68.33,39187.67507002801,50.0769,50.0842,49.9817,50.0256,39187.6751
2016-01-05 14:40:00,68.32,68.36,68.24,68.33,41118.447378951576,50.0183,50.0476,49.9597,50.0256,41118.4474
2016-01-05 14:45:00,68.35,68.37,68.27,68.37,58862.54501800719,50.0403,50.0549,49.9817,50.0549,58862.545
2016-01-05 14:50:00,68.36,68.44,68.35,68.37,21431.572629051618,50.0476,50.1062,50.0403,50.0549,21431.5726
2016-01-05 14:55:00,68.37,68.4,68.33,68.38,30815.326130452177,50.0549,50.0769,50.0256,50.0622,30815.3261
2016-01-05 15:00:00,68.37,68.39,68.33,68.35,40741.29651860744,50.0549,50.0696,50.0256,50.0403,40741.2965
2016-01-05 15:05:00,68.35,68.45,68.31,68.42,47160.86434573829,50.0403,50.1135,50.011,50.0915,47160.8643
2016-01-05 15:10:00,68.42,68.54,68.42,68.52,44551.82072829131,50.0915,50.1794,50.0915,50.1647,44551.8207
2016-01-05 15:15:00,68.54,68.55,68.45,68.46,45900.36014405762,50.1794,50.1867,50.1135,50.1208,45900.3601
2016-01-05 15:20:00,68.47,68.52,68.37,68.47,53493.39735894357,50.1281,50.1647,50.0549,50.1281,53493.3974
2016-01-05 15:25:00,68.45,68.58,68.42,68.57,38153.2613045218,50.1135,50.2087,50.0915,50.2013,38153.2613
2016-01-05 15:30:00,68.56,68.68,68.55,68.58,55730.29211684673,50.194,50.2819,50.1867,50.2087,55730.2921
2016-01-05 15:35:00,68.59,68.65,68.47,68.53,60419.16766706682,50.216,50.2599,50.1281,50.1721,60419.1677
2016-01-05 15:40:00,68.52,68.62,68.47,68.55,62116.84673869547,50.1647,50.2379,50.1281,50.1867,62116.8467
2016-01-05 15:45:00,68.55,68.61,68.44,68.61,109671.868747499,50.1867,50.2306,50.1062,50.2306,109671.8687
2016-01-05 15:50:00,68.61,68.64,68.44,68.46,121401.56062424969,50.2306,50.2526,50.1062,50.1208,121401.5606
2016-01-05 15:55:00,68.47,68.6,68.42,68.51,309106.6426570628,50.1281,50.2233,50.0915,50.1574,309106.6427
2016-01-06 09:30:00,66.72,67.06,66.64,66.86,120601.24049619849,48.8469,49.0958,48.7884,48.9494,120601.2405
2016-01-06 09:35:00,66.82,66.84,66.63,66.74,78838.53541416566,48.9201,48.9348,48.781,48.8616,78838.5354
2016-01-06 09:40:00,66.74,66.76,66.62,66.71,89146.65866346538,48.8616,48.8762,48.7737,48.8396,89146.6587
2016-01-06 09:45:00,66.73,66.79,66.53,66.78,49644.85794317727,48.8542,48.8982,48.7078,48.8908,49644.8579
2016-01-06 09:50:00,66.79,66.88,66.67,66.73,92046.818727491,48.8982,48.9641,48.8103,48.8542,92046.8187
2016-01-06 09:55:00,66.74,66.92,66.7,66.92,46028.41136454581,48.8616,48.9933,48.8323,48.9933,46028.4114
2016-01-06 10:00:00,66.87,66.9,66.66,66.68,91699.67987194876,48.9567,48.9787,48.803,48.8176,91699.6799
2016-01-06 10:05:00,66.68,66.86,66.6,66.79,49536.81472589035,48.8176,48.9494,48.7591,48.8982,49536.8147
2016-01-06 10:10:00,66.83,66.86,66.73,66.75,59226.6906762705,48.9275,48.9494,48.8542,48.8689,59226.6907
2016-01-06 10:15:00,66.75,66.75,66.56,66.69,54524.80992396958,48.8689,48.8689,48.7298,48.825,54524.8099
2016-01-06 10:20:00,66.67,66.99,66.65,66.97,38457.38295318127,48.8103,49.0446,48.7957,49.03,38457.383
2016-01-06 10:25:00,66.98,67.08,66.9,67.08,15339.135654261703,49.0373,49.1105,48.9787,49.1105,15339.1357
2016-01-06 10:30:00,67.04,67.05,66.68,66.8,53941.57663065226,49.0812,49.0885,48.8176,48.9055,53941.5766
2016-01-06 10:35:00,66.78,66.78,66.48,66.5,46561.624649859936,48.8908,48.8908,48.6712,48.6859,46561.6246
2016-01-06 10:40:00,66.5,66.51,66.33,66.34,52673.06922769107,48.6859,48.6932,48.5614,48.5687,52673.0692
2016-01-06 10:45:00,66.33,66.37,66.21,66.36,57655.06202480992,48.5614,48.5907,48.4735,48.5834,57655.062
2016-01-06 10:50:00,66.35,66.35,65.97,65.97,111704.68187274908,48.576,48.576,48.2978,48.2978,111704.6819
2016-01-06 10:55:00,65.98,66.16,65.94,66.09,115679.27170868346,48.3052,48.4369,48.2759,48.3857,115679.2717
2016-01-06 11:00:00,66.09,66.34,66.07,66.32,55496.19847939175,48.3857,48.5687,48.371,48.5541,55496.1985
2016-01-06 11:05:00,66.32,66.38,66.1,66.13,80245.09803921568,48.5541,48.598,48.393,48.415,80245.098
2016-01-06 11:10:00,66.12,66.12,65.96,65.98,62701.08043217287,48.4077,48.4077,48.2905,48.3052,62701.0804
2016-01-06 11:15:00,65.98,66.0,65.92,65.97,118703.481392557,48.3052,48.3198,48.2612,48.2978,118703.4814
2016-01-06 11:20:00,65.97,66.28,65.96,66.26,88420.3681472589,48.2978,48.5248,48.2905,48.5101,88420.3681
2016-01-06 11:25:00,66.28,66.32,66.21,66.29,27523.00920368147,48.5248,48.5541,48.4735,48.5321,27523.0092
2016-01-06 11:30:00,66.3,66.32,66.16,66.24,62836.1344537815,48.5394,48.5541,48.4369,48.4955,62836.1345
2016-01-06 11:35:00,66.23,66.25,66.15,66.25,24635.854341736693,48.4882,48.5028,48.4296,48.5028,24635.8543
2016-01-06 11:40:00,66.24,66.31,66.06,66.07,33708.48339335734,48.4955,48.5468,48.3637,48.371,33708.4834
2016-01-06 11:45:00,66.06,66.09,66.01,66.04,25773.30932372949,48.3637,48.3857,48.3271,48.3491,25773.3093
2016-01-06 11:50:00,66.04,66.06,66.0,66.01,28442.376950780308,48.3491,48.3637,48.3198,48.3271,28442.377
2016-01-06 11:55:00,66.0,66.0,65.88,65.98,65185.07402961184,48.3198,48.3198,48.2319,48.3052,65185.074
2016-01-06 12:00:00,65.99,66.0,65.94,65.97,18841.53661464585,48.3125,48.3198,48.2759,48.2978,18841.5366
2016-01-06 12:05:00,65.96,66.0,65.92,65.98,71385.55422168867,48.2905,48.3198,48.2612,48.3052,71385.5542
2016-01-06 12:10:00,65.98,65.98,65.85,65.92,25208.08323329332,48.3052,48.3052,48.21,48.2612,25208.0832
2016-01-06 12:15:00,65.9,65.91,65.81,65.82,43271.30852340936,48.2466,48.2539,48.1807,48.188,43271.3085
2016-01-06 12:20:00,65.82,65.87,65.77,65.87,39676.87074829931,48.188,48.2246,48.1514,48.2246,39676.8707
2016-01-06 12:25:00,65.87,65.89,65.79,65.87,34274.709883953576,48.2246,48.2393,48.1661,48.2246,34274.7099
2016-01-06 12:30:00,65.87,65.87,65.81,65.86,29044.61784713885,48.2246,48.2246,48.1807,48.2173,29044.6178
2016-01-06 12:35:00,65.87,66.07,65.86,65.97,51545.61824729892,48.2246,48.371,48.2173,48.2978,51545.6182
2016-01-06 12:40:00,65.96,65.99,65.85,65.91,25873.34933973589,48.2905,48.3125,48.21,48.2539,25873.3493
2016-01-06 12:45:00,65.91,66.16,65.9,66.12,76462.5850340136,48.2539,48.4369,48.2466,48.4077,76462.585
2016-01-06 12:50:00,66.13,66.17,66.08,66.09,35087.034813925566,48.415,48.4443,48.3784,48.3857,35087.0348
2016-01-06 12:55:00,66.08,66.13,66.02,66.02,16830.732292917164,48.3784,48.415,48.3344,48.3344,16830.7323
2016-01-06 13:00:00,66.02,66.05,65.98,66.02,14997.99919967987,48.3344,48.3564,48.3052,48.3344,14997.9992
2016-01-06 13:05:00,66.01,66.05,65.95,65.98,20772.308923569424,48.3271,48.3564,48.2832,48.3052,20772.3089
2016-01-06 13:10:00,65.97,66.01,65.82,65.82,19523.809523809523,48.2978,48.3271,48.188,48.188,19523.8095
2016-01-06 13:15:00,65.82,65.83,65.65,65.65,33649.45978391356,48.188,48.1953,48.0636,48.0636,33649.4598
2016-01-06 13:20:00,65.66,65.73,65.56,65.58,55600.24009603841,48.0709,48.1221,47.9977,48.0123,55600.2401
2016-01-06 13:25:00,65.59,65.61,65.48,65.51,41977.79111644658,48.0196,48.0343,47.9391,47.9611,41977.7911
2016-01-06 13:30:00,65.51,65.61,65.48,65.57,44141.65666266506,47.9611,48.0343,47.9391,48.005,44141.6567
2016-01-06 13:35:00,65.56,65.69,65.55,65.67,33714.48579431773,47.9977,48.0928,47.9903,48.0782,33714.4858
2016-01-06 13:40:00,65.68,65.71,65.58,65.63,29520.80832332933,48.0855,48.1075,48.0123,48.0489,29520.8083
2016-01-06 13:45:00,65.63,65.66,65.54,65.54,42230.89235694277,48.0489,48.0709,47.983,47.983,42230.8924
2016-01-06 13:50:00,65.54,65.66,65.51,65.66,39723.88955582232,47.983,48.0709,47.9611,48.0709,39723.8896
2016-01-06 13:55:00,65.66,65.71,65.57,65.57,24991.996798719487,48.0709,48.1075,48.005,48.005,24991.9968
2016-01-06 14:00:00,65.56,65.63,65.46,65.48,71189.47579031612,47.9977,48.0489,47.9245,47.9391,71189.4758
2016-01-06 14:05:00,65.5,65.59,65.38,65.59,48447.37895158063,47.9537,48.0196,47.8659,48.0196,48447.379
2016-01-06 14:10:00,65.6,65.62,65.44,65.59,56628.651460584224,48.0269,48.0416,47.9098,48.0196,56628.6515
2016-01-06 14:15:00,65.63,65.68,65.54,65.58,45191.07643057223,48.0489,48.0855,47.983,48.0123,45191.0764
2016-01-06 14:20:00,65.58,65.6,65.52,65.55,41323.5294117647,48.0123,48.0269,47.9684,47.9903,41323.5294
2016-01-06 14:25:00,65.55,65.55,65.36,65.36,73524.40976390555,47.9903,47.9903,47.8512,47.8512,73524.4098
2016-01-06 14:30:00,65.37,65.37,65.28,65.29,77894.15766306521,47.8586,47.8586,47.7927,47.8,77894.1577
2016-01-06 14:35:00,65.29,65.32,65.19,65.2,48656.46258503401,47.8,47.822,47.7268,47.7341,48656.4626
2016-01-06 14:40:00,65.19,65.21,65.01,65.06,85066.02641056421,47.7268,47.7414,47.595,47.6316,85066.0264
2016-01-06 14:45:00,65.07,65.07,64.84,64.84,139827.93117246896,47.6389,47.6389,47.4705,47.4705,139827.9312
2016-01-06 14:50:00,64.84,64.99,64.81,64.92,55372.14885954381,47.4705,47.5804,47.4486,47.5291,55372.1489
2016-01-06 14:55:00,64.92,64.92,64.75,64.78,63260.30412164865,47.5291,47.5291,47.4046,47.4266,63260.3041
2016-01-06 15:00:00,64.79,64.93,64.73,64.92,71173.46938775509,47.4339,47.5364,47.39,47.5291,71173.4694
2016-01-06 15:05:00,64.93,64.93,64.82,64.88,100553.2212885154,47.5364,47.5364,47.4559,47.4998,100553.2213
2016-01-06 15:10:00,64.88,64.96,64.84,64.94,64086.63465386154,47.4998,47.5584,47.4705,47.5438,64086.6347
2016-01-06 15:15:00,64.93,64.96,64.83,64.94,46073.42937174869,47.5364,47.5584,47.4632,47.5438,46073.4294
2016-01-06 15:20:00,64.95,64.97,64.85,64.86,86494.59783913565,47.5511,47.5657,47.4779,47.4852,86494.5978
2016-01-06 15:25:00,64.86,64.89,64.74,64.88,129997.99919967986,47.4852,47.5071,47.3973,47.4998,129997.9992
2016-01-06 15:30:00,64.88,65.08,64.88,65.07,82948.17927170868,47.4998,47.6462,47.4998,47.6389,82948.1793
2016-01-06 15:35:00,65.08,65.26,65.06,65.23,100549.21968787514,47.6462,47.778,47.6316,47.7561,100549.2197
2016-01-06 15:40:00,65.24,65.3,65.2,65.22,267622.0488195278,47.7634,47.8073,47.7341,47.7487,267622.0488
2016-01-06 15:45:00,65.22,65.26,65.15,65.24,196435.57422969185,47.7487,47.778,47.6975,47.7634,196435.5742
2016-01-06 15:50:00,65.24,65.26,65.12,65.23,377992.19687875145,47.7634,47.778,47.6755,47.7561,377992.1969
2016-01-06 15:55:00,65.23,65.46,65.17,65.42,485189.0756302521,47.7561,47.9245,47.7121,47.8952,485189.0756
2016-01-07 09:30:00,64.04,64.16,63.77,63.8,167448.97959183672,46.8848,46.9727,46.6872,46.7091,167448.9796
2016-01-07 09:35:00,63.81,64.75,63.78,64.69,104207.68307322927,46.7165,47.4046,46.6945,47.3607,104207.6831
2016-01-07 09:40:00,64.7,65.14,64.69,64.86,77601.04041616646,47.368,47.6902,47.3607,47.4852,77601.0404
2016-01-07 09:45:00,64.89,65.12,64.79,65.09,52498.99959983993,47.5071,47.6755,47.4339,47.6536,52498.9996
2016-01-07 09:50:00,65.1,65.4,65.02,65.07,53734.49379751901,47.6609,47.8805,47.6023,47.6389,53734.4938
2016-01-07 09:55:00,65.06,65.08,64.76,64.97,60152.060824329725,47.6316,47.6462,47.412,47.5657,60152.0608
2016-01-07 10:00:00,64.94,64.97,64.57,64.6,41338.535414165664,47.5438,47.5657,47.2729,47.2948,41338.5354
2016-01-07 10:05:00,64.6,64.6,64.44,64.49,92739.0956382553,47.2948,47.2948,47.1777,47.2143,92739.0956
2016-01-07 10:10:00,64.49,64.81,64.38,64.81,61785.71428571428,47.2143,47.4486,47.1338,47.4486,61785.7143
2016-01-07 10:15:00,64.79,64.88,64.62,64.69,55822.32893157262,47.4339,47.4998,47.3095,47.3607,55822.3289
2016-01-07 10:20:00,64.69,64.7,64.5,64.6,61647.65906362544,47.3607,47.368,47.2216,47.2948,61647.6591
2016-01-07 10:25:00,64.6,64.8,64.6,64.67,159157.66306522608,47.2948,47.4413,47.2948,47.3461,159157.6631
2016-01-07 10:30:00,64.7,65.26,64.68,65.26,54833.93357342936,47.368,47.778,47.3534,47.778,54833.9336
2016-01-07 10:35:00,65.22,65.29,65.08,65.08,32787.11484593837,47.7487,47.8,47.6462,47.6462,32787.1148
2016-01-07 10:40:00,65.07,65.19,64.86,64.87,43621.448579431766,47.6389,47.7268,47.4852,47.4925,43621.4486
2016-01-07 10:45:00,64.85,65.13,64.82,65.01,32755.102040816324,47.4779,47.6829,47.4559,47.595,32755.102
2016-01-07 10:50:00,65.03,65.36,64.9,65.3,37180.87234893957,47.6096,47.8512,47.5145,47.8073,37180.8723
2016-01-07 10:55:00,65.31,65.48,65.29,65.43,30218.08723489396,47.8146,47.9391,47.8,47.9025,30218.0872
2016-01-07 11:00:00,65.43,65.65,65.35,65.4,44185.67426970788,47.9025,48.0636,47.8439,47.8805,44185.6743
2016-01-07 11:05:00,65.36,65.46,65.21,65.24,70223.08923569426,47.8512,47.9245,47.7414,47.7634,70223.0892
2016-01-07 11:10:00,65.24,65.24,64.99,64.99,49632.8531412565,47.7634,47.7634,47.5804,47.5804,49632.8531
2016-01-07 11:15:00,64.97,65.27,64.93,65.18,93045.21808723488,47.5657,47.7853,47.5364,47.7195,93045.2181
2016-01-07 11:20:00,65.16,65.19,64.97,64.98,27211.88475390156,47.7048,47.7268,47.5657,47.573,27211.8848
2016-01-07 11:25:00,64.99,65.39,64.97,65.31,38155.26210484193,47.5804,47.8732,47.5657,47.8146,38155.2621
2016-01-07 11:30:00,65.3,65.32,65.0,65.09,30480.19207683073,47.8073,47.822,47.5877,47.6536,30480.1921
2016-01-07 11:35:00,65.08,65.27,65.01,65.17,28754.501800720285,47.6462,47.7853,47.595,47.7121,28754.5018
2016-01-07 11:40:00,65.16,65.25,65.05,65.2,31755.702280912363,47.7048,47.7707,47.6243,47.7341,31755.7023
2016-01-07 11:45:00,65.17,65.17,64.76,64.87,37410.9643857543,47.7121,47.7121,47.412,47.4925,37410.9644
2016-01-07 11:50:00,64.86,64.91,64.79,64.8,21922.769107643056,47.4852,47.5218,47.4339,47.4413,21922.7691
2016-01-07 11:55:00,64.81,64.86,64.73,64.74,34095.63825530212,47.4486,47.4852,47.39,47.3973,34095.6383
2016-01-07 12:00:00,64.73,64.86,64.72,64.75,24101.6406562625,47.39,47.4852,47.3827,47.4046,24101.6407
2016-01-07 12:05:00,64.75,64.79,64.67,64.74,23757.50300120048,47.4046,47.4339,47.3461,47.3973,23757.503
2016-01-07 12:10:00,64.73,64.83,64.68,64.82,27244.89795918367,47.39,47.4632,47.3534,47.4559,27244.898
2016-01-07 12:15:00,64.82,64.95,64.78,64.81,37999.19967987194,47.4559,47.5511,47.4266,47.4486,37999.1997
2016-01-07 12:20:00,64.81,64.91,64.79,64.79,39918.96758703481,47.4486,47.5218,47.4339,47.4339,39918.9676
2016-01-07 12:25:00,64.81,64.87,64.79,64.87,28792.51700680272,47.4486,47.4925,47.4339,47.4925,28792.517
2016-01-07 12:30:00,64.87,64.88,64.74,64.75,27770.10804321728,47.4925,47.4998,47.3973,47.4046,27770.108
2016-01-07 12:35:00,64.74,64.76,64.53,64.53,107860.14405762304,47.3973,47.412,47.2436,47.2436,107860.1441
2016-01-07 12:40:00,64.53,64.59,64.52,64.58,51123.449379751895,47.2436,47.2875,47.2363,47.2802,51123.4494
2016-01-07 12:45:00,64.57,64.65,64.55,64.56,104612.8451380552,47.2729,47.3314,47.2582,47.2655,104612.8451
2016-01-07 12:50:00,64.56,64.65,64.54,64.61,62202.88115246098,47.2655,47.3314,47.2509,47.3022,62202.8812
2016-01-07 12:55:00,64.62,64.65,64.48,64.52,94147.65906362544,47.3095,47.3314,47.207,47.2363,94147.6591
2016-01-07 13:00:00,64.53,64.53,64.43,64.47,40864.34573829531,47.2436,47.2436,47.1704,47.1997,40864.3457
2016-01-07 13:05:00,64.46,64.46,64.27,64.32,50779.31172468987,47.1923,47.1923,47.0532,47.0898,50779.3117
2016-01-07 13:10:00,64.32,64.41,64.28,64.38,65614.24569827931,47.0898,47.1557,47.0606,47.1338,65614.2457
2016-01-07 13:15:00,64.4,64.44,64.28,64.29,28495.398159263703,47.1484,47.1777,47.0606,47.0679,28495.3982
2016-01-07 13:20:00,64.29,64.29,64.14,64.23,38910.56422569027,47.0679,47.0679,46.9581,47.0239,38910.5642
2016-01-07 13:25:00,64.22,64.37,64.19,64.19,37963.18527410964,47.0166,47.1264,46.9947,46.9947,37963.1853
2016-01-07 13:30:00,64.17,64.19,64.05,64.18,48325.33013205282,46.98,46.9947,46.8922,46.9873,48325.3301
2016-01-07 13:35:00,64.19,64.22,64.04,64.12,53011.20448179271,46.9947,47.0166,46.8848,46.9434,53011.2045
2016-01-07 13:40:00,64.12,64.12,64.02,64.12,37873.149259703874,46.9434,46.9434,46.8702,46.9434,37873.1493
2016-01-07 13:45:00,64.12,64.21,64.09,64.21,33827.53101240496,46.9434,47.0093,46.9215,47.0093,33827.531
2016-01-07 13:50:00,64.21,64.27,64.13,64.14,78258.30332132852,47.0093,47.0532,46.9507,46.9581,78258.3033
2016-01-07 13:55:00,64.13,64.19,64.05,64.05,78321.32853141255,46.9507,46.9947,46.8922,46.8922,78321.3285
2016-01-07 14:00:00,64.06,64.23,64.06,64.11,155462.18487394956,46.8995,47.0239,46.8995,46.9361,155462.1849
2016-01-07 14:05:00,64.12,64.16,64.02,64.07,37483.993597438974,46.9434,46.9727,46.8702,46.9068,37483.9936
2016-01-07 14:10:00,64.07,64.17,64.0,64.03,34772.90916366546,46.9068,46.98,46.8556,46.8775,34772.9092
2016-01-07 14:15:00,64.03,64.13,63.97,64.11,23981.59263705482,46.8775,46.9507,46.8336,46.9361,23981.5926
2016-01-07 14:20:00,64.11,64.14,63.99,64.0,28862.5450180072,46.9361,46.9581,46.8482,46.8556,28862.545
2016-01-07 14:25:00,63.99,64.03,63.92,63.93,33823.5294117647,46.8482,46.8775,46.797,46.8043,33823.5294
2016-01-07 14:30:00,63.94,64.03,63.84,63.94,58081.2324929972,46.8116,46.8775,46.7384,46.8116,58081.2325
2016-01-07 14:35:00,63.94,64.13,63.93,64.12,73497.39895958382,46.8116,46.9507,46.8043,46.9434,73497.399
2016-01-07 14:40:00,64.12,64.3,64.07,64.23,33623.449379751895,46.9434,47.0752,46.9068,47.0239,33623.4494
2016-01-07 14:45:00,64.24,64.27,64.17,64.27,45289.1156462585,47.0313,47.0532,46.98,47.0532,45289.1156
2016-01-07 14:50:00,64.27,64.28,64.0,64.01,39667.86714685874,47.0532,47.0606,46.8556,46.8629,39667.8671
2016-01-07 14:55:00,64.01,64.08,63.78,63.78,78258.30332132852,46.8629,46.9141,46.6945,46.6945,78258.3033
2016-01-07 15:00:00,63.79,63.84,63.71,63.73,72392.95718287314,46.7018,46.7384,46.6432,46.6579,72392.9572
2016-01-07 15:05:00,63.75,63.89,63.71,63.88,33170.2681072429,46.6725,46.775,46.6432,46.7677,33170.2681
2016-01-07 15:10:00,63.88,63.97,63.79,63.8,48141.25650260104,46.7677,46.8336,46.7018,46.7091,48141.2565
2016-01-07 15:15:00,63.8,63.82,63.71,63.81,99994.99799919968,46.7091,46.7238,46.6432,46.7165,99994.998
2016-01-07 15:20:00,63.8,63.81,63.69,63.77,67785.11404561823,46.7091,46.7165,46.6286,46.6872,67785.114
2016-01-07 15:25:00,63.76,63.76,63.66,63.7,63476.39055622248,46.6799,46.6799,46.6066,46.6359,63476.3906
2016-01-07 15:30:00,63.69,63.99,63.69,63.97,106976.7907162865,46.6286,46.8482,46.6286,46.8336,106976.7907
2016-01-07 15:35:00,63.97,64.12,63.93,64.06,89687.87515006002,46.8336,46.9434,46.8043,46.8995,89687.8752
2016-01-07 15:40:00,64.06,64.11,63.96,64.0,116812.725090036,46.8995,46.9361,46.8263,46.8556,116812.7251
2016-01-07 15:45:00,63.98,64.34,63.94,64.27,137656.06242496998,46.8409,47.1045,46.8116,47.0532,137656.0624
2016-01-07 15:50:00,64.26,64.27,64.11,64.17,139969.98799519803,47.0459,47.0532,46.9361,46.98,139969.988
2016-01-07 15:55:00,64.17,64.27,64.16,64.22,384326.7306922769,46.98,47.0532,46.9727,47.0166,384326.7307
2016-01-08 09:30:00,64.73,64.87,64.36,64.84,130718.28731492595,47.39,47.4925,47.1191,47.4705,130718.2873
2016-01-08 09:35:00,64.84,64.92,64.53,64.75,119664.86594637854,47.4705,47.5291,47.2436,47.4046,119664.8659
2016-01-08 09:40:00,64.77,64.78,64.36,64.38,99679.8719487795,47.4193,47.4266,47.1191,47.1338,99679.8719
2016-01-08 09:45:00,64.36,64.7,64.36,64.59,67017.80712284913,47.1191,47.368,47.1191,47.2875,67017.8071
2016-01-08 09:50:00,64.56,64.57,64.27,64.35,72490.99639855942,47.2655,47.2729,47.0532,47.1118,72490.9964
2016-01-08 09:55:00,64.37,64.43,64.22,64.29,45899.35974389756,47.1264,47.1704,47.0166,47.0679,45899.3597
2016-01-08 10:00:00,64.26,64.3,63.86,63.99,194557.8231292517,47.0459,47.0752,46.7531,46.8482,194557.8231
2016-01-08 10:05:00,63.97,64.02,63.68,63.78,123443.37735094035,46.8336,46.8702,46.6213,46.6945,123443.3774
2016-01-08 10:10:00,63.75,64.0,63.74,63.87,47906.16246498599,46.6725,46.8556,46.6652,46.7604,47906.1625
2016-01-08 10:15:00,63.87,64.19,63.87,64.06,50186.07442977191,46.7604,46.9947,46.7604,46.8995,50186.0744
2016-01-08 10:20:00,64.05,64.19,64.01,64.1,60619.24769907963,46.8922,46.9947,46.8629,46.9288,60619.2477
2016-01-08 10:25:00,64.11,64.49,64.08,64.35,47217.88715486194,46.9361,47.2143,46.9141,47.1118,47217.8872
2016-01-08 10:30:00,64.36,64.46,64.22,64.43,54592.83713485394,47.1191,47.1923,47.0166,47.1704,54592.8371
2016-01-08 10:35:00,64.43,64.45,64.23,64.23,33921.56862745098,47.1704,47.185,47.0239,47.0239,33921.5686
2016-01-08 10:40:00,64.23,64.28,64.13,64.2,42431.97278911564,47.0239,47.0606,46.9507,47.002,42431.9728
2016-01-08 10:45:00,64.19,64.55,64.17,64.4,46518.60744297718,46.9947,47.2582,46.98,47.1484,46518.6074
2016-01-08 10:50:00,64.4,64.4,64.08,64.08,37817.12685074029,47.1484,47.1484,46.9141,46.9141,37817.1269
2016-01-08 10:55:00,64.09,64.26,63.97,63.98,43322.32893157262,46.9215,47.0459,46.8336,46.8409,43322.3289
2016-01-08 11:00:00,63.97,64.16,63.96,64.02,53682.47298919568,46.8336,46.9727,46.8263,46.8702,53682.473
2016-01-08 11:05:00,64.05,64.08,63.82,63.91,54933.973589435765,46.8922,46.9141,46.7238,46.7897,54933.9736
2016-01-08 11:10:00,63.93,63.93,63.75,63.79,40641.25650260104,46.8043,46.8043,46.6725,46.7018,40641.2565
2016-01-08 11:15:00,63.77,63.86,63.73,63.74,35847.338935574226,46.6872,46.7531,46.6579,46.6652,35847.3389
2016-01-08 11:20:00,63.73,63.76,63.52,63.52,88623.4493797519,46.6579,46.6799,46.5041,46.5041,88623.4494
2016-01-08 11:25:00,63.52,63.59,63.48,63.53,62002.80112044817,46.5041,46.5554,46.4749,46.5115,62002.8011
2016-01-08 11:30:00,63.55,63.56,63.23,63.27,106275.51020408164,46.5261,46.5334,46.2918,46.3211,106275.5102
2016-01-08 11:35:00,63.27,63.54,63.25,63.47,31245.498199279707,46.3211,46.5188,46.3065,46.4675,31245.4982
2016-01-08 11:40:00,63.46,63.74,63.26,63.72,67687.07482993197,46.4602,46.6652,46.3138,46.6506,67687.0748
2016-01-08 11:45:00,63.71,63.82,63.64,63.73,53859.543817527,46.6432,46.7238,46.592,46.6579,53859.5438
2016-01-08 11:50:00,63.72,63.9,63.67,63.89,43190.276110444174,46.6506,46.7823,46.614,46.775,43190.2761
2016-01-08 11:55:00,63.9,63.94,63.82,63.87,66232.49299719887,46.7823,46.8116,46.7238,46.7604,66232.493
2016-01-08 12:00:00,63.88,63.93,63.63,63.66,47062.82513005201,46.7677,46.8043,46.5847,46.6066,47062.8251
2016-01-08 12:05:00,63.66,63.8,63.66,63.78,22220.888355342133,46.6066,46.7091,46.6066,46.6945,22220.8884
2016-01-08 12:10:00,63.76,63.82,63.69,63.77,34582.8331332533,46.6799,46.7238,46.6286,46.6872,34582.8331
2016-01-08 12:15:00,63.78,64.09,63.78,64.06,27684.073629451777,46.6945,46.9215,46.6945,46.8995,27684.0736
2016-01-08 12:20:00,64.06,64.16,64.0,64.07,41407.56302521008,46.8995,46.9727,46.8556,46.9068,41407.563
2016-01-08 12:25:00,64.06,64.17,64.02,64.14,33159.26370548219,46.8995,46.98,46.8702,46.9581,33159.2637
2016-01-08 12:30:00,64.12,64.12,63.97,63.97,35879.35174069627,46.9434,46.9434,46.8336,46.8336,35879.3517
2016-01-08 12:35:00,63.98,63.98,63.73,63.73,95078.031212485,46.8409,46.8409,46.6579,46.6579,95078.0312
2016-01-08 12:40:00,63.74,63.75,63.61,63.65,51994.797919167664,46.6652,46.6725,46.57,46.5993,51994.7979
2016-01-08 12:45:00,63.65,63.8,63.62,63.74,52445.97839135653,46.5993,46.7091,46.5774,46.6652,52445.9784
2016-01-08 12:50:00,63.74,63.74,63.44,63.53,35033.013205282106,46.6652,46.6652,46.4456,46.5115,35033.0132
2016-01-08 12:55:00,63.53,63.59,63.44,63.47,49042.61704681872,46.5115,46.5554,46.4456,46.4675,49042.617
2016-01-08 13:00:00,63.45,63.69,63.45,63.51,142788.11524609843,46.4529,46.6286,46.4529,46.4968,142788.1152
2016-01-08 13:05:00,63.48,63.48,63.27,63.33,54502.80112044817,46.4749,46.4749,46.3211,46.365,54502.8011
2016-01-08 13:10:00,63.33,63.61,63.13,63.18,84300.72028811523,46.365,46.57,46.2186,46.2552,84300.7203
2016-01-08 13:15:00,63.17,63.3,63.1,63.28,67824.12965186074,46.2479,46.3431,46.1967,46.3284,67824.1297
2016-01-08 13:20:00,63.27,63.27,63.13,63.16,43529.41176470588,46.3211,46.3211,46.2186,46.2406,43529.4118
2016-01-08 13:25:00,63.16,63.24,63.09,63.15,36054.42176870748,46.2406,46.2992,46.1893,46.2333,36054.4218
2016-01-08 13:30:00,63.15,63.33,63.15,63.21,74588.83553421368,46.2333,46.365,46.2333,46.2772,74588.8355
2016-01-08 13:35:00,63.21,63.37,63.21,63.24,79825.93037214885,46.2772,46.3943,46.2772,46.2992,79825.9304
2016-01-08 13:40:00,63.24,63.37,63.18,63.31,62803.1212484994,46.2992,46.3943,46.2552,46.3504,62803.1212
2016-01-08 13:45:00,63.3,63.33,63.21,63.26,53022.208883553416,46.3431,46.365,46.2772,46.3138,53022.2089
2016-01-08 13:50:00,63.25,63.3,63.15,63.16,47750.100040016005,46.3065,46.3431,46.2333,46.2406,47750.1
2016-01-08 13:55:00,63.16,63.25,63.16,63.24,53408.363345338126,46.2406,46.3065,46.2406,46.2992,53408.3633
2016-01-08 14:00:00,63.25,63.5,63.19,63.5,91549.61984793916,46.3065,46.4895,46.2625,46.4895,91549.6198
2016-01-08 14:05:00,63.51,63.68,63.46,63.66,39347.73909563825,46.4968,46.6213,46.4602,46.6066,39347.7391
2016-01-08 14:10:00,63.66,63.67,63.35,63.35,42870.14805922368,46.6066,46.614,46.3797,46.3797,42870.1481
2016-01-08 14:15:00,63.36,63.6,63.28,63.59,53358.343337334925,46.387,46.5627,46.3284,46.5554,53358.3433
2016-01-08 14:20:00,63.6,63.6,63.46,63.49,37446.9787915166,46.5627,46.5627,46.4602,46.4822,37446.9788
2016-01-08 14:25:00,63.48,63.49,63.39,63.41,67698.07923169267,46.4749,46.4822,46.409,46.4236,67698.0792
2016-01-08 14:30:00,63.39,63.51,63.37,63.42,64704.88195278111,46.409,46.4968,46.3943,46.4309,64704.882
2016-01-08 14:35:00,63.42,63.51,63.38,63.44,87941.17647058822,46.4309,46.4968,46.4016,46.4456,87941.1765
2016-01-08 14:40:00,63.44,63.66,63.36,63.66,49442.777110844334,46.4456,46.6066,46.387,46.6066,49442.7771
2016-01-08 14:45:00,63.66,63.69,63.58,63.6,20237.09483793517,46.6066,46.6286,46.5481,46.5627,20237.0948
2016-01-08 14:50:00,63.61,63.65,63.54,63.65,35285.11404561824,46.57,46.5993,46.5188,46.5993,35285.114
2016-01-08 14:55:00,63.66,63.68,63.51,63.57,48600.44017607042,46.6066,46.6213,46.4968,46.5407,48600.4402
2016-01-08 15:00:00,63.55,63.77,63.53,63.75,40900.36014405762,46.5261,46.6872,46.5115,46.6725,40900.3601
2016-01-08 15:05:00,63.74,63.8,63.71,63.79,24924.969987995195,46.6652,46.7091,46.6432,46.7018,24924.97
2016-01-08 15:10:00,63.77,63.83,63.6,63.69,51268.50740296118,46.6872,46.7311,46.5627,46.6286,51268.5074
2016-01-08 15:15:00,63.71,63.82,63.65,63.67,40773.30932372949,46.6432,46.7238,46.5993,46.614,40773.3093
2016-01-08 15:20:00,63.68,63.84,63.66,63.79,43598.4393757503,46.6213,46.7384,46.6066,46.7018,43598.4394
2016-01-08 15:25:00,63.8,63.86,63.57,63.61,43595.4381752701,46.7091,46.7531,46.5407,46.57,43595.4382
2016-01-08 15:30:00,63.6,63.61,63.39,63.41,50102.04081632653,46.5627,46.57,46.409,46.4236,50102.0408
2016-01-08 15:35:00,63.41,63.48,63.31,63.31,72356.94277711083,46.4236,46.4749,46.3504,46.3504,72356.9428
2016-01-08 15:40:00,63.29,63.37,63.18,63.29,86854.7418967587,46.3358,46.3943,46.2552,46.3358,86854.7419
2016-01-08 15:45:00,63.27,63.31,63.07,63.1,123790.5162064826,46.3211,46.3504,46.1747,46.1967,123790.5162
2016-01-08 15:50:00,63.11,63.22,62.97,62.99,153271.30852340936,46.204,46.2845,46.1015,46.1161,153271.3085
2016-01-08 15:55:00,62.98,63.17,62.91,63.12,338845.5382152861,46.1088,46.2479,46.0576,46.2113,338845.5382
2016-01-11 09:30:00,62.93,63.39,62.84,62.98,144560.82432973187,46.0722,46.409,46.0063,46.1088,144560.8243
2016-01-11 09:35:00,62.96,63.02,62.62,62.7,58093.23729491796,46.0942,46.1381,45.8452,45.9038,58093.2373
2016-01-11 09:40:00,62.69,62.75,62.49,62.62,119103.64145658264,45.8965,45.9404,45.7501,45.8452,119103.6415
2016-01-11 09:45:00,62.63,62.64,62.31,62.34,75858.34333733493,45.8526,45.8599,45.6183,45.6402,75858.3433
2016-01-11 09:50:00,62.35,62.52,62.29,62.46,92650.0600240096,45.6476,45.772,45.6036,45.7281,92650.06
2016-01-11 09:55:00,62.48,62.82,62.34,62.76,106193.47739095637,45.7427,45.9917,45.6402,45.9477,106193.4774
2016-01-11 10:00:00,62.76,62.86,62.55,62.69,67628.05122048818,45.9477,46.0209,45.794,45.8965,67628.0512
2016-01-11 10:05:00,62.69,62.71,62.42,62.43,89744.89795918367,45.8965,45.9111,45.6988,45.7061,89744.898
2016-01-11 10:10:00,62.43,62.65,62.43,62.57,69140.656262505,45.7061,45.8672,45.7061,45.8086,69140.6563
2016-01-11 10:15:00,62.55,62.59,62.34,62.53,67814.1256502601,45.794,45.8233,45.6402,45.7793,67814.1257
2016-01-11 10:20:00,62.54,63.02,62.51,62.9,74586.83473389356,45.7867,46.1381,45.7647,46.0502,74586.8347
2016-01-11 10:25:00,62.89,62.91,62.55,62.69,51117.44697879151,46.0429,46.0576,45.794,45.8965,51117.447
2016-01-11 10:30:00,62.69,62.95,62.68,62.91,74000.60024009603,45.8965,46.0868,45.8892,46.0576,74000.6002
2016-01-11 10:35:00,62.91,62.95,62.51,62.52,94345.73829531812,46.0576,46.0868,45.7647,45.772,94345.7383
2016-01-11 10:40:00,62.53,62.71,62.46,62.69,58978.59143657462,45.7793,45.9111,45.7281,45.8965,58978.5914
2016-01-11 10:45:00,62.69,62.7,62.04,62.27,206991.79671868743,45.8965,45.9038,45.4206,45.589,206991.7967
2016-01-11 10:50:00,62.27,62.32,62.03,62.09,48371.34853941576,45.589,45.6256,45.4133,45.4572,48371.3485
2016-01-11 10:55:00,62.05,62.09,61.9,62.01,63812.52501000399,45.4279,45.4572,45.3181,45.3986,63812.525
2016-01-11 11:00:00,62.02,62.04,61.73,61.89,97139.85594237692,45.406,45.4206,45.1937,45.3108,97139.8559
2016-01-11 11:05:00,61.86,61.94,61.75,61.77,62649.059623849535,45.2888,45.3474,45.2083,45.2229,62649.0596
2016-01-11 11:10:00,61.77,61.97,61.63,61.7,101376.55062024808,45.2229,45.3694,45.1204,45.1717,101376.5506
2016-01-11 11:15:00,61.69,62.04,61.68,61.78,66680.67226890755,45.1644,45.4206,45.157,45.2303,66680.6723
2016-01-11 11:20:00,61.78,62.0,61.72,61.98,111163.46538615444,45.2303,45.3913,45.1863,45.3767,111163.4654
2016-01-11 11:25:00,61.99,62.1,61.95,62.05,142723.08923569426,45.384,45.4645,45.3547,45.4279,142723.0892
2016-01-11 11:30:00,62.06,62.06,61.73,61.86,89480.79231692676,45.4353,45.4353,45.1937,45.2888,89480.7923
2016-01-11 11:35:00,61.83,62.0,61.67,61.77,90454.18167266906,45.2669,45.3913,45.1497,45.2229,90454.1817
2016-01-11 11:40:00,61.79,61.94,61.34,61.45,136338.53541416564,45.2376,45.3474,44.9081,44.9887,136338.5354
2016-01-11 11:45:00,61.46,61.66,61.36,61.51,106118.44737895158,44.996,45.1424,44.9228,45.0326,106118.4474
2016-01-11 11:50:00,61.56,61.76,61.52,61.67,54303.72148859543,45.0692,45.2156,45.0399,45.1497,54303.7215
2016-01-11 11:55:00,61.69,61.77,61.38,61.44,88757.50300120047,45.1644,45.2229,44.9374,44.9813,88757.503
2016-01-11 12:00:00,61.45,61.52,61.29,61.35,105387.15486194476,44.9887,45.0399,44.8715,44.9154,105387.1549
2016-01-11 12:05:00,61.34,61.34,61.03,61.12,113287.31492597038,44.9081,44.9081,44.6812,44.7471,113287.3149
2016-01-11 12:10:00,61.11,61.22,61.05,61.1,141649.65986394556,44.7397,44.8203,44.6958,44.7324,141649.6599
2016-01-11 12:15:00,61.1,61.11,60.96,61.06,97242.89715886352,44.7324,44.7397,44.6299,44.7031,97242.8972
2016-01-11 12:20:00,61.07,61.14,60.77,60.82,130590.23609443776,44.7105,44.7617,44.4908,44.5274,130590.2361
2016-01-11 12:25:00,60.83,60.83,60.45,60.56,95447.1788715486,44.5347,44.5347,44.2565,44.3371,95447.1789
2016-01-11 12:30:00,60.55,60.7,60.51,60.58,107667.06682673068,44.3298,44.4396,44.3005,44.3517,107667.0668
2016-01-11 12:35:00,60.61,60.83,60.46,60.46,81395.5582232893,44.3737,44.5347,44.2639,44.2639,81395.5582
2016-01-11 12:40:00,60.48,60.67,60.43,60.56,79103.64145658263,44.2785,44.4176,44.2419,44.3371,79103.6415
2016-01-11 12:45:00,60.57,60.6,60.27,60.41,92831.13245298118,44.3444,44.3664,44.1248,44.2273,92831.1325
2016-01-11 12:50:00,60.43,60.51,60.35,60.37,108268.30732292916,44.2419,44.3005,44.1833,44.198,108268.3073
2016-01-11 12:55:00,60.37,60.43,60.26,60.36,111919.76790716284,44.198,44.2419,44.1174,44.1906,111919.7679
2016-01-11 13:00:00,60.37,60.39,60.21,60.3,157174.86994797917,44.198,44.2126,44.0808,44.1467,157174.8699
2016-01-11 13:05:00,60.29,60.4,60.23,60.33,185274.10964385752,44.1394,44.2199,44.0955,44.1687,185274.1096
2016-01-11 13:10:00,60.32,60.54,60.21,60.23,159937.97519007602,44.1614,44.3224,44.0808,44.0955,159937.9752
2016-01-11 13:15:00,60.23,60.48,60.18,60.46,59431.77270908363,44.0955,44.2785,44.0589,44.2639,59431.7727
2016-01-11 13:20:00,60.47,60.49,60.2,60.32,70814.32573029211,44.2712,44.2858,44.0735,44.1614,70814.3257
2016-01-11 13:25:00,60.35,60.42,60.28,60.31,108616.44657863144,44.1833,44.2346,44.1321,44.154,108616.4466
2016-01-11 13:30:00,60.28,60.43,60.23,60.38,95319.1276510604,44.1321,44.2419,44.0955,44.2053,95319.1277
2016-01-11 13:35:00,60.38,60.4,60.02,60.13,122029.81192476988,44.2053,44.2199,43.9417,44.0223,122029.8119
2016-01-11 13:40:00,60.15,60.25,60.04,60.13,80267.10684273709,44.0369,44.1101,43.9564,44.0223,80267.1068
2016-01-11 13:45:00,60.13,60.24,60.07,60.1,110543.21728691476,44.0223,44.1028,43.9783,44.0003,110543.2173
2016-01-11 13:50:00,60.12,60.16,59.95,59.99,101284.5138055222,44.0149,44.0442,43.8905,43.9198,101284.5138
2016-01-11 13:55:00,59.99,60.3,59.98,60.24,56302.52100840335,43.9198,44.1467,43.9124,44.1028,56302.521
2016-01-11 14:00:00,60.24,60.28,60.06,60.22,65006.00240096038,44.1028,44.1321,43.971,44.0882,65006.0024
2016-01-11 14:05:00,60.21,60.29,60.13,60.14,89294.71788715485,44.0808,44.1394,44.0223,44.0296,89294.7179
2016-01-11 14:10:00,60.15,60.44,60.14,60.29,105791.31652661064,44.0369,44.2492,44.0296,44.1394,105791.3165
2016-01-11 14:15:00,60.3,60.52,60.3,60.46,73020.20808323329,44.1467,44.3078,44.1467,44.2639,73020.2081
2016-01-11 14:20:00,60.46,60.48,60.36,60.46,62272.909163665456,44.2639,44.2785,44.1906,44.2639,62272.9092
2016-01-11 14:25:00,60.47,60.5,60.3,60.47,134956.98279311723,44.2712,44.2931,44.1467,44.2712,134956.9828
2016-01-11 14:30:00,60.48,60.5,60.36,60.45,75508.20328131251,44.2785,44.2931,44.1906,44.2565,75508.2033
2016-01-11 14:35:00,60.45,60.52,60.39,60.52,90065.02601040415,44.2565,44.3078,44.2126,44.3078,90065.026
2016-01-11 14:40:00,60.53,60.8,60.52,60.67,83770.50820328131,44.3151,44.5128,44.3078,44.4176,83770.5082
2016-01-11 14:45:00,60.67,60.83,60.66,60.76,72168.8675470188,44.4176,44.5347,44.4103,44.4835,72168.8675
2016-01-11 14:50:00,60.78,60.8,60.52,60.59,229260.70428171265,44.4981,44.5128,44.3078,44.359,229260.7043
2016-01-11 14:55:00,60.6,60.66,60.53,60.65,54679.8719487795,44.3664,44.4103,44.3151,44.403,54679.8719
2016-01-11 15:00:00,60.65,60.78,60.64,60.73,57530.01200480192,44.403,44.4981,44.3956,44.4615,57530.012
2016-01-11 15:05:00,60.73,60.73,60.58,60.68,67660.06402561023,44.4615,44.4615,44.3517,44.4249,67660.064
2016-01-11 15:10:00,60.67,60.68,60.46,60.47,71945.77831132452,44.4176,44.4249,44.2639,44.2712,71945.7783
2016-01-11 15:15:00,60.47,60.49,60.35,60.46,76875.75030012004,44.2712,44.2858,44.1833,44.2639,76875.7503
2016-01-11 15:20:00,60.45,60.83,60.45,60.83,69353.74149659864,44.2565,44.5347,44.2565,44.5347,69353.7415
2016-01-11 15:25:00,60.82,61.04,60.78,60.99,75755.30212084833,44.5274,44.6885,44.4981,44.6519,75755.3021
2016-01-11 15:30:00,61.0,61.23,60.99,61.19,83875.55022008803,44.6592,44.8276,44.6519,44.7983,83875.5502
2016-01-11 15:35:00,61.21,61.37,61.12,61.28,95663.26530612244,44.813,44.9301,44.7471,44.8642,95663.2653
2016-01-11 15:40:00,61.26,61.4,61.16,61.33,128335.33413365344,44.8496,44.9521,44.7763,44.9008,128335.3341
2016-01-11 15:45:00,61.32,61.38,61.07,61.09,147739.0956382553,44.8935,44.9374,44.7105,44.7251,147739.0956
2016-01-11 15:50:00,61.1,61.33,61.09,61.33,141931.77270908363,44.7324,44.9008,44.7251,44.9008,141931.7727
2016-01-11 15:55:00,61.33,61.36,61.17,61.21,352628.0512204881,44.9008,44.9228,44.7837,44.813,352628.0512
2016-01-12 09:30:00,61.4,61.86,61.18,61.39,151711.68467386952,44.9521,45.2888,44.791,44.9447,151711.6847
2016-01-12 09:35:00,61.39,61.67,61.06,61.61,83476.39055622248,44.9447,45.1497,44.7031,45.1058,83476.3906
2016-01-12 09:40:00,61.61,61.82,61.56,61.73,86930.77230892357,45.1058,45.2595,45.0692,45.1937,86930.7723
2016-01-12 09:45:00,61.71,61.83,61.63,61.66,128979.59183673467,45.179,45.2669,45.1204,45.1424,128979.5918
2016-01-12 09:50:00,61.67,61.7,61.35,61.38,77703.08123249299,45.1497,45.1717,44.9154,44.9374,77703.0812
2016-01-12 09:55:00,61.37,61.64,61.36,61.38,75090.03601440575,44.9301,45.1278,44.9228,44.9374,75090.036
2016-01-12 10:00:00,61.38,61.44,61.14,61.16,73157.26290516206,44.9374,44.9813,44.7617,44.7763,73157.2629
2016-01-12 10:05:00,61.16,61.24,60.74,60.84,84924.9699879952,44.7763,44.8349,44.4689,44.5421,84924.97
2016-01-12 10:10:00,60.84,60.99,60.62,60.65,135098.0392156863,44.5421,44.6519,44.381,44.403,135098.0392
2016-01-12 10:15:00,60.67,60.77,60.44,60.52,102842.13685474188,44.4176,44.4908,44.2492,44.3078,102842.1369
2016-01-12 10:20:00,60.51,60.54,60.2,60.26,65137.05482192877,44.3005,44.3224,44.0735,44.1174,65137.0548
2016-01-12 10:25:00,60.22,60.47,60.2,60.42,49236.69467787114,44.0882,44.2712,44.0735,44.2346,49236.6947
2016-01-12 10:30:00,60.43,60.84,60.43,60.66,80731.29251700679,44.2419,44.5421,44.2419,44.4103,80731.2925
2016-01-12 10:35:00,60.64,60.71,60.34,60.41,25467.186874749896,44.3956,44.4469,44.176,44.2273,25467.1869
2016-01-12 10:40:00,60.39,60.46,60.16,60.28,56195.4781912765,44.2126,44.2639,44.0442,44.1321,56195.4782
2016-01-12 10:45:00,60.29,60.3,60.03,60.06,74620.84833933573,44.1394,44.1467,43.9491,43.971,74620.8483
2016-01-12 10:50:00,60.07,60.15,59.99,60.07,50213.08523409363,43.9783,44.0369,43.9198,43.9783,50213.0852
2016-01-12 10:55:00,60.08,60.17,60.03,60.03,76447.57903161264,43.9857,44.0515,43.9491,43.9491,76447.579
2016-01-12 11:00:00,60.03,60.47,60.01,60.39,145573.22929171668,43.9491,44.2712,43.9344,44.2126,145573.2293
2016-01-12 11:05:00,60.37,60.39,60.15,60.25,51150.46018407362,44.198,44.2126,44.0369,44.1101,51150.4602
2016-01-12 11:10:00,60.25,60.25,59.91,59.91,63993.59743897559,44.1101,44.1101,43.8612,43.8612,63993.5974
2016-01-12 11:15:00,59.93,60.07,59.81,59.83,66038.41536614645,43.8758,43.9783,43.788,43.8026,66038.4154
2016-01-12 11:20:00,59.84,59.85,59.64,59.67,59261.70468187274,43.8099,43.8173,43.6635,43.6855,59261.7047
2016-01-12 11:25:00,59.66,59.66,59.41,59.47,126421.56862745096,43.6782,43.6782,43.4951,43.5391,126421.5686
2016-01-12 11:30:00,59.47,59.58,59.38,59.57,73548.41936774709,43.5391,43.6196,43.4732,43.6123,73548.4194
2016-01-12 11:35:00,59.57,59.59,59.32,59.35,60781.31252501,43.6123,43.6269,43.4292,43.4512,60781.3125
2016-01-12 11:40:00,59.38,59.51,59.32,59.32,68889.55582232893,43.4732,43.5683,43.4292,43.4292,68889.5558
2016-01-12 11:45:00,59.3,59.61,59.06,59.61,99324.72989195675,43.4146,43.6416,43.2389,43.6416,99324.7299
2016-01-12 11:50:00,59.62,59.74,59.39,59.42,78139.2557022809,43.6489,43.7367,43.4805,43.5025,78139.2557
2016-01-12 11:55:00,59.43,59.56,59.35,59.46,39073.62945178071,43.5098,43.605,43.4512,43.5317,39073.6295
2016-01-12 12:00:00,59.45,59.86,59.45,59.83,49228.69147659063,43.5244,43.8246,43.5244,43.8026,49228.6915
2016-01-12 12:05:00,59.84,59.91,59.79,59.83,59057.623049219685,43.8099,43.8612,43.7733,43.8026,59057.623
2016-01-12 12:10:00,59.82,59.82,59.49,59.51,59023.6094437775,43.7953,43.7953,43.5537,43.5683,59023.6094
2016-01-12 12:15:00,59.51,59.52,59.25,59.28,51735.69427771108,43.5683,43.5757,43.378,43.4,51735.6943
2016-01-12 12:20:00,59.29,59.4,59.14,59.14,57596.03841536614,43.4073,43.4878,43.2975,43.2975,57596.0384
2016-01-12 12:25:00,59.14,59.39,59.14,59.23,38609.443777511,43.2975,43.4805,43.2975,43.3634,38609.4438
2016-01-12 12:30:00,59.23,59.27,59.02,59.03,62166.86674669867,43.3634,43.3926,43.2096,43.2169,62166.8667
2016-01-12 12:35:00,59.03,59.11,58.94,59.07,84460.78431372548,43.2169,43.2755,43.151,43.2462,84460.7843
2016-01-12 12:40:00,59.07,59.12,58.9,58.94,59385.754301720684,43.2462,43.2828,43.1218,43.151,59385.7543
2016-01-12 12:45:00,58.94,59.37,58.9,59.31,84029.61184473788,43.151,43.4659,43.1218,43.4219,84029.6118
2016-01-12 12:50:00,59.31,59.34,59.11,59.23,49451.78071228491,43.4219,43.4439,43.2755,43.3634,49451.7807
2016-01-12 12:55:00,59.26,59.3,59.08,59.08,39653.861544617845,43.3853,43.4146,43.2535,43.2535,39653.8615
2016-01-12 13:00:00,59.09,59.17,58.95,58.99,188605.4421768708,43.2609,43.3194,43.1584,43.1876,188605.4422
2016-01-12 13:05:00,59.0,59.0,58.83,58.86,100201.08043217286,43.195,43.195,43.0705,43.0925,100201.0804
2016-01-12 13:10:00,58.87,59.33,58.85,59.3,55770.30812324929,43.0998,43.4366,43.0852,43.4146,55770.3081
2016-01-12 13:15:00,59.3,59.3,59.16,59.16,43104.24169667867,43.4146,43.4146,43.3121,43.3121,43104.2417
2016-01-12 13:20:00,59.15,59.15,58.98,58.98,42679.07162865146,43.3048,43.3048,43.1803,43.1803,42679.0716
2016-01-12 13:25:00,58.98,58.99,58.87,58.88,105473.18927571028,43.1803,43.1876,43.0998,43.1071,105473.1893
2016-01-12 13:30:00,58.88,59.03,58.86,58.93,98701.48059223688,43.1071,43.2169,43.0925,43.1437,98701.4806
2016-01-12 13:35:00,58.93,59.15,58.91,59.13,66272.50900360143,43.1437,43.3048,43.1291,43.2901,66272.509
2016-01-12 13:40:00,59.13,59.34,59.03,59.34,34786.91476590636,43.2901,43.4439,43.2169,43.4439,34786.9148
2016-01-12 13:45:00,59.34,59.36,59.23,59.33,58279.31172468987,43.4439,43.4585,43.3634,43.4366,58279.3117
2016-01-12 13:50:00,59.33,59.48,59.3,59.44,58430.37214885954,43.4366,43.5464,43.4146,43.5171,58430.3721
2016-01-12 13:55:00,59.42,59.46,59.25,59.25,74226.6906762705,43.5025,43.5317,43.378,43.378,74226.6907
2016-01-12 14:00:00,59.25,59.27,58.96,58.97,54818.927571028406,43.378,43.3926,43.1657,43.173,54818.9276
2016-01-12 14:05:00,58.97,58.97,58.8,58.89,61949.77991196478,43.173,43.173,43.0485,43.1144,61949.7799
2016-01-12 14:10:00,58.89,59.21,58.87,59.0,62594.037615046014,43.1144,43.3487,43.0998,43.195,62594.0376
2016-01-12 14:15:00,59.01,59.02,58.88,58.91,45602.24089635854,43.2023,43.2096,43.1071,43.1291,45602.2409
2016-01-12 14:20:00,58.91,59.29,58.86,59.28,63938.57543017206,43.1291,43.4073,43.0925,43.4,63938.5754
2016-01-12 14:25:00,59.3,59.46,59.26,59.38,45715.28611444577,43.4146,43.5317,43.3853,43.4732,45715.2861
2016-01-12 14:30:00,59.37,59.56,59.28,59.54,58496.39855942376,43.4659,43.605,43.4,43.5903,58496.3986
2016-01-12 14:35:00,59.53,59.64,59.49,59.6,50193.07723089235,43.583,43.6635,43.5537,43.6342,50193.0772
2016-01-12 14:40:00,59.61,59.63,59.54,59.63,41779.711884753895,43.6416,43.6562,43.5903,43.6562,41779.7119
2016-01-12 14:45:00,59.62,59.69,59.56,59.63,57922.16886754701,43.6489,43.7001,43.605,43.6562,57922.1689
2016-01-12 14:50:00,59.63,60.24,59.63,60.21,101271.50860344135,43.6562,44.1028,43.6562,44.0808,101271.5086
2016-01-12 14:55:00,60.21,60.36,60.12,60.28,70844.33773509403,44.0808,44.1906,44.0149,44.1321,70844.3377
2016-01-12 15:00:00,60.28,60.34,60.18,60.26,92326.93077230892,44.1321,44.176,44.0589,44.1174,92326.9308
2016-01-12 15:05:00,60.27,60.37,60.2,60.2,84525.81032412965,44.1248,44.198,44.0735,44.0735,84525.8103
2016-01-12 15:10:00,60.2,60.36,60.17,60.28,57732.09283713485,44.0735,44.1906,44.0515,44.1321,57732.0928
2016-01-12 15:15:00,60.28,60.63,60.28,60.62,99134.6538615446,44.1321,44.3883,44.1321,44.381,99134.6539
2016-01-12 15:20:00,60.62,60.94,60.62,60.93,94866.94677871148,44.381,44.6153,44.381,44.608,94866.9468
2016-01-12 15:25:00,60.93,60.98,60.68,60.68,144031.61264505802,44.608,44.6446,44.4249,44.4249,144031.6126
2016-01-12 15:30:00,60.69,60.76,60.6,60.64,85442.17687074828,44.4322,44.4835,44.3664,44.3956,85442.1769
2016-01-12 15:35:00,60.64,60.88,60.62,60.62,106341.53661464584,44.3956,44.5714,44.381,44.381,106341.5366
2016-01-12 15:40:00,60.62,60.66,60.45,60.62,146250.50020008002,44.381,44.4103,44.2565,44.381,146250.5002
2016-01-12 15:45:00,60.62,60.68,60.52,60.62,171137.45498199278,44.381,44.4249,44.3078,44.381,171137.455
2016-01-12 15:50:00,60.62,60.71,60.57,60.65,210280.1120448179,44.381,44.4469,44.3444,44.403,210280.112
2016-01-12 15:55:00,60.66,61.03,60.65,60.93,510814.32573029207,44.4103,44.6812,44.403,44.608,510814.3257
2016-01-13 09:30:00,61.73,62.16,61.43,62.16,150539.2156862745,45.1937,45.5085,44.974,45.5085,150539.2157
2016-01-13 09:35:00,62.15,62.46,61.7,62.45,117691.0764305722,45.5011,45.7281,45.1717,45.7208,117691.0764
2016-01-13 09:40:00,62.45,62.54,62.17,62.42,128791.51660664265,45.7208,45.7867,45.5158,45.6988,128791.5166
2016-01-13 09:45:00,62.43,62.61,62.33,62.61,130249.09963985592,45.7061,45.8379,45.6329,45.8379,130249.0996
2016-01-13 09:50:00,62.62,62.64,62.29,62.29,186795.7182873149,45.8452,45.8599,45.6036,45.6036,186795.7183
2016-01-13 09:55:00,62.3,62.61,62.3,62.48,69018.60744297718,45.611,45.8379,45.611,45.7427,69018.6074
2016-01-13 10:00:00,62.48,62.77,62.19,62.47,145667.2669067627,45.7427,45.9551,45.5304,45.7354,145667.2669
2016-01-13 10:05:00,62.47,62.66,62.34,62.66,88315.32613045217,45.7354,45.8745,45.6402,45.8745,88315.3261
2016-01-13 10:10:00,62.65,62.66,62.04,62.06,100689.2757102841,45.8672,45.8745,45.4206,45.4353,100689.2757
2016-01-13 10:15:00,62.08,62.13,61.89,61.97,150004.00160064024,45.4499,45.4865,45.3108,45.3694,150004.0016
2016-01-13 10:20:00,61.98,62.0,61.83,61.97,125011.00440176069,45.3767,45.3913,45.2669,45.3694,125011.0044
2016-01-13 10:25:00,61.99,62.26,61.97,62.26,192872.14885954373,45.384,45.5817,45.3694,45.5817,192872.1489
2016-01-13 10:30:00,62.24,62.24,61.01,61.01,172623.04921968785,45.567,45.567,44.6665,44.6665,172623.0492
2016-01-13 10:35:00,61.03,61.17,60.88,60.88,125732.29291716684,44.6812,44.7837,44.5714,44.5714,125732.2929
2016-01-13 10:40:00,60.9,61.53,60.87,61.47,118262.30492196875,44.586,45.0472,44.564,45.0033,118262.3049
2016-01-13 10:45:00,61.48,61.86,61.42,61.84,141459.5838335334,45.0106,45.2888,44.9667,45.2742,141459.5838
2016-01-13 10:50:00,61.87,61.98,61.52,61.72,72666.06642657061,45.2961,45.3767,45.0399,45.1863,72666.0664
2016-01-13 10:55:00,61.66,62.22,61.54,62.22,60129.05162064825,45.1424,45.5524,45.0545,45.5524,60129.0516
2016-01-13 11:00:00,62.23,62.23,61.68,61.73,74088.63545418167,45.5597,45.5597,45.157,45.1937,74088.6355
2016-01-13 11:05:00,61.73,61.8,61.44,61.48,142572.0288115246,45.1937,45.2449,44.9813,45.0106,142572.0288
2016-01-13 11:10:00,61.47,62.06,61.38,62.01,85943.37735094037,45.0033,45.4353,44.9374,45.3986,85943.3774
2016-01-13 11:15:00,62.01,62.33,62.0,62.27,94469.78791516606,45.3986,45.6329,45.3913,45.589,94469.7879
2016-01-13 11:20:00,62.28,62.46,62.1,62.24,117223.88955582232,45.5963,45.7281,45.4645,45.567,117223.8896
2016-01-13 11:25:00,62.21,62.22,61.86,62.17,157942.17687074828,45.5451,45.5524,45.2888,45.5158,157942.1769
2016-01-13 11:30:00,62.16,62.33,61.71,61.83,47121.84873949579,45.5085,45.6329,45.179,45.2669,47121.8487
2016-01-13 11:35:00,61.82,62.16,61.8,62.03,48436.37454981992,45.2595,45.5085,45.2449,45.4133,48436.3745
2016-01-13 11:40:00,62.02,62.04,61.66,61.67,64696.87875150059,45.406,45.4206,45.1424,45.1497,64696.8788
2016-01-13 11:45:00,61.69,61.71,61.42,61.51,49120.648259303714,45.1644,45.179,44.9667,45.0326,49120.6483
2016-01-13 11:50:00,61.51,61.72,61.5,61.72,46531.61264505802,45.0326,45.1863,45.0253,45.1863,46531.6126
2016-01-13 11:55:00,61.69,61.69,61.44,61.55,62321.9287715086,45.1644,45.1644,44.9813,45.0619,62321.9288
2016-01-13 12:00:00,61.53,61.7,61.52,61.54,30641.25650260104,45.0472,45.1717,45.0399,45.0545,30641.2565
2016-01-13 12:05:00,61.54,61.55,61.31,61.39,29124.649859943973,45.0545,45.0619,44.8862,44.9447,29124.6499
2016-01-13 12:10:00,61.4,61.49,61.31,61.4,22527.01080432173,44.9521,45.0179,44.8862,44.9521,22527.0108
2016-01-13 12:15:00,61.4,61.5,61.38,61.5,47202.88115246098,44.9521,45.0253,44.9374,45.0253,47202.8812
2016-01-13 12:20:00,61.49,61.76,61.45,61.63,56995.798319327725,45.0179,45.2156,44.9887,45.1204,56995.7983
2016-01-13 12:25:00,61.64,61.68,61.5,61.66,44062.62505002,45.1278,45.157,45.0253,45.1424,44062.6251
2016-01-13 12:30:00,61.65,61.66,61.36,61.46,46849.73989595838,45.1351,45.1424,44.9228,44.996,46849.7399
2016-01-13 12:35:00,61.46,61.51,61.41,61.44,36749.69987995198,44.996,45.0326,44.9594,44.9813,36749.6999
2016-01-13 12:40:00,61.42,61.45,61.34,61.34,29184.673869547816,44.9667,44.9887,44.9081,44.9081,29184.6739
2016-01-13 12:45:00,61.35,61.48,61.32,61.41,29864.94597839135,44.9154,45.0106,44.8935,44.9594,29864.946
2016-01-13 12:50:00,61.41,61.41,61.25,61.26,31240.496198479388,44.9594,44.9594,44.8422,44.8496,31240.4962
2016-01-13 12:55:00,61.26,61.38,61.23,61.35,29039.615846338533,44.8496,44.9374,44.8276,44.9154,29039.6158
2016-01-13 13:00:00,61.33,61.36,61.21,61.34,22212.885154061623,44.9008,44.9228,44.813,44.9081,22212.8852
2016-01-13 13:05:00,61.32,61.32,61.21,61.28,25351.14045618247,44.8935,44.8935,44.813,44.8642,25351.1405
2016-01-13 13:10:00,61.3,61.31,61.18,61.2,30962.38495398159,44.8788,44.8862,44.791,44.8056,30962.385
2016-01-13 13:15:00,61.2,61.22,61.08,61.1,26812.72509003601,44.8056,44.8203,44.7178,44.7324,26812.7251
2016-01-13 13:20:00,61.1,61.3,61.01,61.26,55524.209683873545,44.7324,44.8788,44.6665,44.8496,55524.2097
2016-01-13 13:25:00,61.27,61.32,61.22,61.3,31962.78511404561,44.8569,44.8935,44.8203,44.8788,31962.7851
2016-01-13 13:30:00,61.3,61.42,61.23,61.25,39194.67787114846,44.8788,44.9667,44.8276,44.8422,39194.6779
2016-01-13 13:35:00,61.26,61.29,61.15,61.17,59625.85034013605,44.8496,44.8715,44.769,44.7837,59625.8503
2016-01-13 13:40:00,61.16,61.28,61.15,61.2,56971.78871548619,44.7763,44.8642,44.769,44.8056,56971.7887
2016-01-13 13:45:00,61.21,61.29,61.15,61.22,52800.1200480192,44.813,44.8715,44.769,44.8203,52800.12
2016-01-13 13:50:00,61.24,61.37,61.1,61.15,63272.30892356942,44.8349,44.9301,44.7324,44.769,63272.3089
2016-01-13 13:55:00,61.17,61.19,60.82,60.86,33859.54381752701,44.7837,44.7983,44.5274,44.5567,33859.5438
2016-01-13 14:00:00,60.85,61.13,60.82,60.86,59887.95518207282,44.5494,44.7544,44.5274,44.5567,59887.9552
2016-01-13 14:05:00,60.88,60.99,60.67,60.7,84551.8207282913,44.5714,44.6519,44.4176,44.4396,84551.8207
2016-01-13 14:10:00,60.67,60.82,60.58,60.61,49060.62424969988,44.4176,44.5274,44.3517,44.3737,49060.6242
2016-01-13 14:15:00,60.6,60.64,60.47,60.58,32708.08323329332,44.3664,44.3956,44.2712,44.3517,32708.0832
2016-01-13 14:20:00,60.58,60.58,60.42,60.43,53092.23689475789,44.3517,44.3517,44.2346,44.2419,53092.2369
2016-01-13 14:25:00,60.43,60.54,60.31,60.48,71275.51020408163,44.2419,44.3224,44.154,44.2785,71275.5102
2016-01-13 14:30:00,60.48,60.49,60.06,60.09,56435.57422969187,44.2785,44.2858,43.971,43.993,56435.5742
2016-01-13 14:35:00,60.12,60.27,60.02,60.25,61300.52020808322,44.0149,44.1248,43.9417,44.1101,61300.5202
2016-01-13 14:40:00,60.24,60.25,60.0,60.08,61574.62985194077,44.1028,44.1101,43.9271,43.9857,61574.6299
2016-01-13 14:45:00,60.09,60.24,60.05,60.1,55296.11844737895,43.993,44.1028,43.9637,44.0003,55296.1184
2016-01-13 14:50:00,60.11,60.44,60.11,60.44,37855.142056822726,44.0076,44.2492,44.0076,44.2492,37855.1421
2016-01-13 14:55:00,60.43,60.47,60.28,60.3,41186.47458983593,44.2419,44.2712,44.1321,44.1467,41186.4746
2016-01-13 15:00:00,60.31,60.44,60.27,60.36,57976.19047619047,44.154,44.2492,44.1248,44.1906,57976.1905
2016-01-13 15:05:00,60.34,60.48,60.31,60.36,47927.17086834733,44.176,44.2785,44.154,44.1906,47927.1709
2016-01-13 15:10:00,60.35,60.35,60.12,60.12,55966.38655462184,44.1833,44.1833,44.0149,44.0149,55966.3866
2016-01-13 15:15:00,60.11,60.45,60.1,60.39,49295.71828731492,44.0076,44.2565,44.0003,44.2126,49295.7183
2016-01-13 15:20:00,60.38,60.55,60.28,60.53,54753.90156062425,44.2053,44.3298,44.1321,44.3151,54753.9016
2016-01-13 15:25:00,60.53,60.66,60.46,60.58,49923.96958783513,44.3151,44.4103,44.2639,44.3517,49923.9696
2016-01-13 15:30:00,60.57,60.74,60.57,60.7,68736.49459783913,44.3444,44.4689,44.3444,44.4396,68736.4946
2016-01-13 15:35:00,60.71,60.73,60.45,60.58,61679.67186874749,44.4469,44.4615,44.2565,44.3517,61679.6719
2016-01-13 15:40:00,60.58,60.64,60.38,60.42,91013.40536214484,44.3517,44.3956,44.2053,44.2346,91013.4054
2016-01-13 15:45:00,60.39,60.39,60.19,60.25,120491.19647859142,44.2126,44.2126,44.0662,44.1101,120491.1965
2016-01-13 15:50:00,60.25,60.38,60.17,60.36,128022.2088835534,44.1101,44.2053,44.0515,44.1906,128022.2089
2016-01-13 15:55:00,60.35,60.59,60.31,60.39,358054.2216886754,44.1833,44.359,44.154,44.2126,358054.2217
2016-01-14 09:30:00,60.73,61.42,60.44,60.6,245892.35694277709,44.4615,44.9667,44.2492,44.3664,245892.3569
2016-01-14 09:35:00,60.6,60.84,60.47,60.83,113760.50420168064,44.3664,44.5421,44.2712,44.5347,113760.5042
2016-01-14 09:40:00,60.88,61.59,60.83,61.21,97393.9575830332,44.5714,45.0912,44.5347,44.813,97393.9576
2016-01-14 09:45:00,61.22,61.23,60.49,60.78,117911.1644657863,44.8203,44.8276,44.2858,44.4981,117911.1645
2016-01-14 09:50:00,60.78,61.0,60.59,60.59,76610.64425770307,44.4981,44.6592,44.359,44.359,76610.6443
2016-01-14 09:55:00,60.58,60.67,60.22,60.26,90502.20088035212,44.3517,44.4176,44.0882,44.1174,90502.2009
2016-01-14 10:00:00,60.24,60.49,60.17,60.24,99969.98799519808,44.1028,44.2858,44.0515,44.1028,99969.988
2016-01-14 10:05:00,60.26,60.71,60.25,60.46,94856.94277711085,44.1174,44.4469,44.1101,44.2639,94856.9428
2016-01-14 10:10:00,60.47,61.23,60.44,61.16,119237.6950780312,44.2712,44.8276,44.2492,44.7763,119237.6951
2016-01-14 10:15:00,61.15,61.27,60.92,61.06,142817.1268507403,44.769,44.8569,44.6006,44.7031,142817.1269
2016-01-14 10:20:00,61.1,61.3,60.91,61.3,70957.38295318127,44.7324,44.8788,44.5933,44.8788,70957.383
2016-01-14 10:25:00,61.28,61.51,61.21,61.39,163378.3513405362,44.8642,45.0326,44.813,44.9447,163378.3513
2016-01-14 10:30:00,61.37,61.95,61.32,61.68,178588.43537414965,44.9301,45.3547,44.8935,45.157,178588.4354
2016-01-14 10:35:00,61.72,61.98,61.44,61.5,115248.09923969586,45.1863,45.3767,44.9813,45.0253,115248.0992
2016-01-14 10:40:00,61.52,62.0,61.31,61.95,107304.9219687875,45.0399,45.3913,44.8862,45.3547,107304.922
2016-01-14 10:45:00,61.94,62.39,61.84,62.37,259172.66906762705,45.3474,45.6768,45.2742,45.6622,259172.6691
2016-01-14 10:50:00,62.36,62.44,62.08,62.19,68202.28091236493,45.6549,45.7135,45.4499,45.5304,68202.2809
2016-01-14 10:55:00,62.2,62.44,62.08,62.09,121022.40896358542,45.5377,45.7135,45.4499,45.4572,121022.409
2016-01-14 11:00:00,62.1,62.46,62.1,62.38,51457.58303321328,45.4645,45.7281,45.4645,45.6695,51457.583
2016-01-14 11:05:00,62.37,62.5,62.05,62.13,79880.95238095237,45.6622,45.7574,45.4279,45.4865,79880.9524
2016-01-14 11:10:00,62.13,62.65,62.11,62.6,54032.61304521808,45.4865,45.8672,45.4719,45.8306,54032.613
2016-01-14 11:15:00,62.6,62.61,62.27,62.29,39196.67867146858,45.8306,45.8379,45.589,45.6036,39196.6787
2016-01-14 11:20:00,62.27,62.37,62.2,62.35,91683.67346938777,45.589,45.6622,45.5377,45.6476,91683.6735
2016-01-14 11:25:00,62.34,62.39,62.01,62.02,186871.74869947977,45.6402,45.6768,45.3986,45.406,186871.7487
2016-01-14 11:30:00,62.05,62.08,61.95,61.96,77019.80792316925,45.4279,45.4499,45.3547,45.362,77019.8079
2016-01-14 11:35:00,61.95,62.12,61.87,62.02,44166.66666666666,45.3547,45.4792,45.2961,45.406,44166.6667
2016-01-14 11:40:00,62.04,62.18,61.99,62.13,39500.800320128044,45.4206,45.5231,45.384,45.4865,39500.8003
2016-01-14 11:45:00,62.14,62.39,62.13,62.35,44116.64665866346,45.4938,45.6768,45.4865,45.6476,44116.6467
2016-01-14 11:50:00,62.36,62.54,62.3,62.37,48300.320128051215,45.6549,45.7867,45.611,45.6622,48300.3201
2016-01-14 11:55:00,62.38,62.43,62.33,62.42,68225.29011604641,45.6695,45.7061,45.6329,45.6988,68225.2901
2016-01-14 12:00:00,62.44,62.63,62.43,62.49,159954.9819927971,45.7135,45.8526,45.7061,45.7501,159954.982
2016-01-14 12:05:00,62.48,62.53,62.29,62.43,87579.03161264505,45.7427,45.7793,45.6036,45.7061,87579.0316
2016-01-14 12:10:00,62.44,62.52,62.4,62.51,66749.69987995198,45.7135,45.772,45.6842,45.7647,66749.6999
2016-01-14 12:15:00,62.52,62.77,62.52,62.61,65338.13525410163,45.772,45.9551,45.772,45.8379,65338.1353
2016-01-14 12:20:00,62.67,62.91,62.65,62.89,54683.87354941976,45.8818,46.0576,45.8672,46.0429,54683.8735
2016-01-14 12:25:00,62.89,63.08,62.87,63.04,84980.99239695877,46.0429,46.182,46.0283,46.1527,84980.9924
2016-01-14 12:30:00,63.05,63.12,62.97,63.09,82547.018807523,46.16,46.2113,46.1015,46.1893,82547.0188
2016-01-14 12:35:00,63.1,63.24,62.98,63.16,78937.575030012,46.1967,46.2992,46.1088,46.2406,78937.575
2016-01-14 12:40:00,63.16,63.46,63.16,63.37,96003.4013605442,46.2406,46.4602,46.2406,46.3943,96003.4014
2016-01-14 12:45:00,63.36,63.64,63.3,63.63,100413.16526610644,46.387,46.592,46.3431,46.5847,100413.1653
2016-01-14 12:50:00,63.63,63.66,63.31,63.43,121953.78151260504,46.5847,46.6066,46.3504,46.4383,121953.7815
2016-01-14 12:55:00,63.4,63.43,63.24,63.24,39707.8831532613,46.4163,46.4383,46.2992,46.2992,39707.8832
2016-01-14 13:00:00,63.23,63.6,63.21,63.55,49417.76710684273,46.2918,46.5627,46.2772,46.5261,49417.7671
2016-01-14 13:05:00,63.57,63.79,63.55,63.69,50982.39295718287,46.5407,46.7018,46.5261,46.6286,50982.393
2016-01-14 13:10:00,63.7,63.94,63.66,63.88,63578.43137254901,46.6359,46.8116,46.6066,46.7677,63578.4314
2016-01-14 13:15:00,63.88,64.05,63.79,64.05,84618.8475390156,46.7677,46.8922,46.7018,46.8922,84618.8475
2016-01-14 13:20:00,64.05,64.33,64.03,64.33,105063.02521008402,46.8922,47.0972,46.8775,47.0972,105063.0252
2016-01-14 13:25:00,64.32,64.32,64.0,64.07,54759.90396158463,47.0898,47.0898,46.8556,46.9068,54759.904
2016-01-14 13:30:00,64.08,64.2,63.98,64.05,67571.02841136453,46.9141,47.002,46.8409,46.8922,67571.0284
2016-01-14 13:35:00,64.03,64.17,64.0,64.12,104109.643857543,46.8775,46.98,46.8556,46.9434,104109.6439
2016-01-14 13:40:00,64.11,64.19,64.0,64.02,85085.03401360543,46.9361,46.9947,46.8556,46.8702,85085.034
2016-01-14 13:45:00,64.03,64.05,63.86,63.88,118403.3613445378,46.8775,46.8922,46.7531,46.7677,118403.3613
2016-01-14 13:50:00,63.86,64.03,63.75,63.99,71884.75390156062,46.7531,46.8775,46.6725,46.8482,71884.7539
2016-01-14 13:55:00,64.0,64.19,63.97,64.02,91948.7795118047,46.8556,46.9947,46.8336,46.8702,91948.7795
2016-01-14 14:00:00,64.03,64.11,63.76,63.81,77227.89115646257,46.8775,46.9361,46.6799,46.7165,77227.8912
2016-01-14 14:05:00,63.81,64.22,63.8,64.08,116061.42456982793,46.7165,47.0166,46.7091,46.9141,116061.4246
2016-01-14 14:10:00,64.07,64.33,64.02,64.17,107248.89955982393,46.9068,47.0972,46.8702,46.98,107248.8996
2016-01-14 14:15:00,64.16,64.25,63.96,64.03,93452.38095238096,46.9727,47.0386,46.8263,46.8775,93452.381
2016-01-14 14:20:00,64.02,64.22,63.93,64.14,66025.41016406562,46.8702,47.0166,46.8043,46.9581,66025.4102
2016-01-14 14:25:00,64.14,64.18,63.88,64.03,101096.43857543016,46.9581,46.9873,46.7677,46.8775,101096.4386
2016-01-14 14:30:00,64.05,64.19,63.97,64.07,101509.6038415366,46.8922,46.9947,46.8336,46.9068,101509.6038
2016-01-14 14:35:00,64.07,64.08,63.95,64.01,120431.17246898758,46.9068,46.9141,46.819,46.8629,120431.1725
2016-01-14 14:40:00,64.02,64.27,64.01,64.18,99932.9731892757,46.8702,47.0532,46.8629,46.9873,99932.9732
2016-01-14 14:45:00,64.18,64.36,64.18,64.32,79394.75790316125,46.9873,47.1191,46.9873,47.0898,79394.7579
2016-01-14 14:50:00,64.32,64.53,64.28,64.49,126777.71108443376,47.0898,47.2436,47.0606,47.2143,126777.7111
2016-01-14 14:55:00,64.49,64.6,64.46,64.57,80332.13285314124,47.2143,47.2948,47.1923,47.2729,80332.1329
2016-01-14 15:00:00,64.58,64.61,64.46,64.61,83880.55222088835,47.2802,47.3022,47.1923,47.3022,83880.5522
2016-01-14 15:05:00,64.61,64.75,64.57,64.62,113764.50580232091,47.3022,47.4046,47.2729,47.3095,113764.5058
2016-01-14 15:10:00,64.63,64.72,64.61,64.72,62569.02761104441,47.3168,47.3827,47.3022,47.3827,62569.0276
2016-01-14 15:15:00,64.72,64.78,64.66,64.69,98624.44977991196,47.3827,47.4266,47.3388,47.3607,98624.4498
2016-01-14 15:20:00,64.69,64.72,64.51,64.59,65965.38615446178,47.3607,47.3827,47.2289,47.2875,65965.3862
2016-01-14 15:25:00,64.58,64.61,64.4,64.42,126127.45098039214,47.2802,47.3022,47.1484,47.163,126127.451
2016-01-14 15:30:00,64.41,64.44,63.99,64.01,91036.41456582632,47.1557,47.1777,46.8482,46.8629,91036.4146
2016-01-14 15:35:00,64.01,64.1,63.79,63.89,148697.4789915966,46.8629,46.9288,46.7018,46.775,148697.479
2016-01-14 15:40:00,63.88,64.07,63.76,64.05,136246.49859943977,46.7677,46.9068,46.6799,46.8922,136246.4986
2016-01-14 15:45:00,64.04,64.1,63.93,63.96,165675.2701080432,46.8848,46.9288,46.8043,46.8263,165675.2701
2016-01-14 15:50:00,63.96,64.06,63.79,63.89,196757.70308123247,46.8263,46.8995,46.7018,46.775,196757.7031
2016-01-14 15:55:00,63.89,64.01,63.86,63.94,327284.9139655862,46.775,46.8629,46.7531,46.8116,327284.914
2016-01-15 09:30:00,61.3,61.98,60.94,61.96,479254.7018807522,44.8788,45.3767,44.6153,45.362,479254.7019
2016-01-15 09:35:00,61.98,62.42,61.97,62.16,87930.17206882752,45.3767,45.6988,45.3694,45.5085,87930.1721
2016-01-15 09:40:00,62.11,62.36,61.84,62.34,52422.969187675066,45.4719,45.6549,45.2742,45.6402,52422.9692
2016-01-15 09:45:00,62.34,62.91,62.19,62.64,58427.37094837934,45.6402,46.0576,45.5304,45.8599,58427.3709
2016-01-15 09:50:00,62.59,62.85,62.49,62.79,49496.79871948779,45.8233,46.0136,45.7501,45.9697,49496.7987
2016-01-15 09:55:00,62.74,62.86,62.3,62.32,53989.59583833533,45.9331,46.0209,45.611,45.6256,53989.5958
2016-01-15 10:00:00,62.38,62.48,62.1,62.28,79074.62985194077,45.6695,45.7427,45.4645,45.5963,79074.6299
2016-01-15 10:05:00,62.28,62.37,62.17,62.37,75644.25770308122,45.5963,45.6622,45.5158,45.6622,75644.2577
2016-01-15 10:10:00,62.38,62.42,62.07,62.17,114441.77671068428,45.6695,45.6988,45.4426,45.5158,114441.7767
2016-01-15 10:15:00,62.16,62.18,61.9,61.96,63990.59623849539,45.5085,45.5231,45.3181,45.362,63990.5962
2016-01-15 10:20:00,61.94,62.53,61.9,62.31,77768.10724289715,45.3474,45.7793,45.3181,45.6183,77768.1072
2016-01-15 10:25:00,62.28,62.55,62.27,62.41,70280.11204481791,45.5963,45.794,45.589,45.6915,70280.112
2016-01-15 10:30:00,62.4,62.69,62.34,62.43,83120.24809923969,45.6842,45.8965,45.6402,45.7061,83120.2481
2016-01-15 10:35:00,62.41,62.56,62.33,62.45,81775.71028411364,45.6915,45.8013,45.6329,45.7208,81775.7103
2016-01-15 10:40:00,62.46,62.48,62.03,62.13,59764.90596238495,45.7281,45.7427,45.4133,45.4865,59764.906
2016-01-15 10:45:00,62.11,62.39,62.02,62.37,49800.92036814725,45.4719,45.6768,45.406,45.6622,49800.9204
2016-01-15 10:50:00,62.39,62.45,62.12,62.18,44346.73869547818,45.6768,45.7208,45.4792,45.5231,44346.7387
2016-01-15 10:55:00,62.15,62.22,61.96,62.01,59161.66466586634,45.5011,45.5524,45.362,45.3986,59161.6647
2016-01-15 11:00:00,62.0,62.13,61.79,61.85,63877.55102040816,45.3913,45.4865,45.2376,45.2815,63877.551
2016-01-15 11:05:00,61.87,61.94,61.75,61.81,38551.42056822729,45.2961,45.3474,45.2083,45.2522,38551.4206
2016-01-15 11:10:00,61.82,62.03,61.65,62.03,46575.63025210083,45.2595,45.4133,45.1351,45.4133,46575.6303
2016-01-15 11:15:00,62.08,62.55,62.08,62.48,157000.80032012804,45.4499,45.794,45.4499,45.7427,157000.8003
2016-01-15 11:20:00,62.48,62.64,62.37,62.5,134631.85274109643,45.7427,45.8599,45.6622,45.7574,134631.8527
2016-01-15 11:25:00,62.51,62.82,62.48,62.8,144094.63785514203,45.7647,45.9917,45.7427,45.977,144094.6379
2016-01-15 11:30:00,62.82,62.97,62.71,62.83,61440.57623049219,45.9917,46.1015,45.9111,45.999,61440.5762
2016-01-15 11:35:00,62.83,62.93,62.73,62.84,67078.83153261304,45.999,46.0722,45.9258,46.0063,67078.8315
2016-01-15 11:40:00,62.82,62.87,62.62,62.81,74684.87394957982,45.9917,46.0283,45.8452,45.9843,74684.8739
2016-01-15 11:45:00,62.81,62.88,62.58,62.58,50232.09283713485,45.9843,46.0356,45.816,45.816,50232.0928
2016-01-15 11:50:00,62.57,62.64,62.38,62.38,31969.787915166064,45.8086,45.8599,45.6695,45.6695,31969.7879
2016-01-15 11:55:00,62.4,62.45,62.26,62.27,46222.48899559824,45.6842,45.7208,45.5817,45.589,46222.489
2016-01-15 12:00:00,62.28,62.35,62.18,62.28,29340.736294517803,45.5963,45.6476,45.5231,45.5963,29340.7363
2016-01-15 12:05:00,62.29,62.42,62.23,62.39,31800.720288115244,45.6036,45.6988,45.5597,45.6768,31800.7203
2016-01-15 12:10:00,62.39,62.47,62.23,62.34,44726.89075630251,45.6768,45.7354,45.5597,45.6402,44726.8908
2016-01-15 12:15:00,62.34,62.34,62.15,62.16,67775.1100440176,45.6402,45.6402,45.5011,45.5085,67775.11
2016-01-15 12:20:00,62.16,62.16,61.86,61.92,49653.861544617845,45.5085,45.5085,45.2888,45.3328,49653.8615
2016-01-15 12:25:00,61.89,62.03,61.75,61.99,53533.41336534613,45.3108,45.4133,45.2083,45.384,53533.4134
2016-01-15 12:30:00,62.0,62.1,61.71,61.84,72783.11324529811,45.3913,45.4645,45.179,45.2742,72783.1132
2016-01-15 12:35:00,61.82,61.85,61.66,61.7,42890.15606242497,45.2595,45.2815,45.1424,45.1717,42890.1561
2016-01-15 12:40:00,61.7,61.76,61.61,61.72,44249.69987995198,45.1717,45.2156,45.1058,45.1863,44249.6999
2016-01-15 12:45:00,61.75,61.95,61.72,61.94,51620.648259303714,45.2083,45.3547,45.1863,45.3474,51620.6483
2016-01-15 12:50:00,61.94,62.1,61.93,62.05,66655.66226490596,45.3474,45.4645,45.3401,45.4279,66655.6623
2016-01-15 12:55:00,62.04,62.16,61.95,61.99,65760.30412164865,45.4206,45.5085,45.3547,45.384,65760.3041
2016-01-15 13:00:00,61.97,62.15,61.9,62.06,61045.4181672669,45.3694,45.5011,45.3181,45.4353,61045.4182
2016-01-15 13:05:00,62.03,62.04,61.68,61.68,61739.69587835133,45.4133,45.4206,45.157,45.157,61739.6959
2016-01-15 13:10:00,61.69,61.92,61.59,61.89,116481.5926370548,45.1644,45.3328,45.0912,45.3108,116481.5926
2016-01-15 13:15:00,61.92,62.14,61.88,62.07,95993.39735894356,45.3328,45.4938,45.3035,45.4426,95993.3974
2016-01-15 13:20:00,62.07,62.11,61.83,61.93,48632.45298119247,45.4426,45.4719,45.2669,45.3401,48632.453
2016-01-15 13:25:00,61.94,62.03,61.81,61.85,44358.74349739895,45.3474,45.4133,45.2522,45.2815,44358.7435
2016-01-15 13:30:00,61.84,61.84,61.69,61.81,44513.80552220888,45.2742,45.2742,45.1644,45.2522,44513.8055
2016-01-15 13:35:00,61.81,61.86,61.64,61.66,72049.81992797118,45.2522,45.2888,45.1278,45.1424,72049.8199
2016-01-15 13:40:00,61.64,61.84,61.62,61.77,51913.76550620248,45.1278,45.2742,45.1131,45.2229,51913.7655
2016-01-15 13:45:00,61.76,61.96,61.71,61.88,75337.13485394156,45.2156,45.362,45.179,45.3035,75337.1349
2016-01-15 13:50:00,61.87,62.21,61.83,62.18,48236.29451780712,45.2961,45.5451,45.2669,45.5231,48236.2945
2016-01-15 13:55:00,62.17,62.18,62.02,62.15,49623.84953981592,45.5158,45.5231,45.406,45.5011,49623.8495
2016-01-15 14:00:00,62.14,62.19,62.04,62.09,56030.41216486594,45.4938,45.5304,45.4206,45.4572,56030.4122
2016-01-15 14:05:00,62.11,62.24,62.09,62.18,65796.31852741096,45.4719,45.567,45.4572,45.5231,65796.3185
2016-01-15 14:10:00,62.19,62.25,62.07,62.24,50901.360544217685,45.5304,45.5744,45.4426,45.567,50901.3605
2016-01-15 14:15:00,62.24,62.29,62.14,62.27,66535.61424569828,45.567,45.6036,45.4938,45.589,66535.6142
2016-01-15 14:20:00,62.26,62.31,62.1,62.13,54654.86194477791,45.5817,45.6183,45.4645,45.4865,54654.8619
2016-01-15 14:25:00,62.14,62.31,62.09,62.17,71477.59103641455,45.4938,45.6183,45.4572,45.5158,71477.591
2016-01-15 14:30:00,62.19,62.35,62.09,62.23,53903.56142456982,45.5304,45.6476,45.4572,45.5597,53903.5614
2016-01-15 14:35:00,62.22,62.37,62.18,62.33,29864.94597839135,45.5524,45.6622,45.5231,45.6329,29864.946
2016-01-15 14:40:00,62.34,62.47,62.32,62.43,58371.34853941576,45.6402,45.7354,45.6256,45.7061,58371.3485
2016-01-15 14:45:00,62.42,62.67,62.42,62.66,83177.27090836334,45.6988,45.8818,45.6988,45.8745,83177.2709
2016-01-15 14:50:00,62.68,62.79,62.48,62.74,47959.18367346938,45.8892,45.9697,45.7427,45.9331,47959.1837
2016-01-15 14:55:00,62.75,62.86,62.71,62.85,50825.33013205282,45.9404,46.0209,45.9111,46.0136,50825.3301
2016-01-15 15:00:00,62.85,62.92,62.72,62.9,105625.25010004,46.0136,46.0649,45.9184,46.0502,105625.2501
2016-01-15 15:05:00,62.91,63.02,62.86,62.97,93094.23769507802,46.0576,46.1381,46.0209,46.1015,93094.2377
2016-01-15 15:10:00,62.97,63.0,62.8,62.87,53895.55822328931,46.1015,46.1234,45.977,46.0283,53895.5582
2016-01-15 15:15:00,62.88,62.89,62.55,62.57,58636.45458183272,46.0356,46.0429,45.794,45.8086,58636.4546
2016-01-15 15:20:00,62.57,62.78,62.55,62.78,62995.19807923168,45.8086,45.9624,45.794,45.9624,62995.1981
2016-01-15 15:25:00,62.77,62.86,62.72,62.78,58939.57583033213,45.9551,46.0209,45.9184,45.9624,58939.5758
2016-01-15 15:30:00,62.76,62.84,62.65,62.78,82222.88915566225,45.9477,46.0063,45.8672,45.9624,82222.8892
2016-01-15 15:35:00,62.79,62.91,62.66,62.66,81522.60904361744,45.9697,46.0576,45.8745,45.8745,81522.609
2016-01-15 15:40:00,62.65,62.72,62.5,62.69,117203.88155262104,45.8672,45.9184,45.7574,45.8965,117203.8816
2016-01-15 15:45:00,62.69,62.81,62.67,62.74,126489.59583833531,45.8965,45.9843,45.8818,45.9331,126489.5958
2016-01-15 15:50:00,62.74,62.79,62.69,62.7,133018.20728291315,45.9331,45.9697,45.8965,45.9038,133018.2073
2016-01-15 15:55:00,62.71,62.79,62.63,62.74,323122.2488995598,45.9111,45.9697,45.8526,45.9331,323122.2489
2016-01-19 09:30:00,63.47,63.62,62.86,62.91,179543.81752701075,46.4675,46.5774,46.0209,46.0576,179543.8175
2016-01-19 09:35:00,62.94,62.97,62.35,62.39,73028.2112845138,46.0795,46.1015,45.6476,45.6768,73028.2113
2016-01-19 09:40:00,62.39,62.48,62.09,62.31,48479.39175670267,45.6768,45.7427,45.4572,45.6183,48479.3918
2016-01-19 09:45:00,62.3,62.44,61.85,61.95,46700.68027210884,45.611,45.7135,45.2815,45.3547,46700.6803
2016-01-19 09:50:00,61.89,62.35,61.71,62.14,78220.28811524609,45.3108,45.6476,45.179,45.4938,78220.2881
2016-01-19 09:55:00,62.15,62.39,62.1,62.31,118342.33693477388,45.5011,45.6768,45.4645,45.6183,118342.3369
2016-01-19 10:00:00,62.29,62.48,62.09,62.28,137507.00280112043,45.6036,45.7427,45.4572,45.5963,137507.0028
2016-01-19 10:05:00,62.28,62.66,61.97,61.98,87072.82913165264,45.5963,45.8745,45.3694,45.3767,87072.8291
2016-01-19 10:10:00,62.01,62.4,61.97,62.3,60312.124849939966,45.3986,45.6842,45.3694,45.611,60312.1248
2016-01-19 10:15:00,62.32,62.67,62.26,62.32,78075.2300920368,45.6256,45.8818,45.5817,45.6256,78075.2301
2016-01-19 10:20:00,62.3,62.47,62.2,62.36,65276.11044417766,45.611,45.7354,45.5377,45.6549,65276.1104
2016-01-19 10:25:00,62.39,62.55,62.37,62.51,72753.1012404962,45.6768,45.794,45.6622,45.7647,72753.1012
2016-01-19 10:30:00,62.48,62.77,62.47,62.63,98474.38975590236,45.7427,45.9551,45.7354,45.8526,98474.3898
2016-01-19 10:35:00,62.6,62.75,62.3,62.35,61871.74869947979,45.8306,45.9404,45.611,45.6476,61871.7487
2016-01-19 10:40:00,62.34,62.56,62.33,62.47,53534.41376550619,45.6402,45.8013,45.6329,45.7354,53534.4138
2016-01-19 10:45:00,62.45,63.02,62.39,62.98,96742.69707883152,45.7208,46.1381,45.6768,46.1088,96742.6971
2016-01-19 10:50:00,62.99,62.99,62.46,62.52,54502.80112044817,46.1161,46.1161,45.7281,45.772,54502.8011
2016-01-19 10:55:00,62.54,62.73,62.52,62.54,85148.05922368947,45.7867,45.9258,45.772,45.7867,85148.0592
2016-01-19 11:00:00,62.52,62.9,62.49,62.73,99680.87234893956,45.772,46.0502,45.7501,45.9258,99680.8723
2016-01-19 11:05:00,62.73,62.91,62.64,62.9,95108.0432172869,45.9258,46.0576,45.8599,46.0502,95108.0432
2016-01-19 11:10:00,62.88,62.88,62.55,62.81,84758.90356142457,46.0356,46.0356,45.794,45.9843,84758.9036
2016-01-19 11:15:00,62.8,62.91,62.68,62.69,47526.01040416166,45.977,46.0576,45.8892,45.8965,47526.0104
2016-01-19 11:20:00,62.66,62.91,62.64,62.75,84499.79991996798,45.8745,46.0576,45.8599,45.9404,84499.7999
2016-01-19 11:25:00,62.76,63.08,62.7,62.98,269797.91916766705,45.9477,46.182,45.9038,46.1088,269797.9192
2016-01-19 11:30:00,62.99,63.09,62.93,62.98,153434.3737494998,46.1161,46.1893,46.0722,46.1088,153434.3737
2016-01-19 11:35:00,62.97,62.99,62.69,62.73,158967.5870348139,46.1015,46.1161,45.8965,45.9258,158967.587
2016-01-19 11:40:00,62.74,62.77,62.61,62.72,134376.7507002801,45.9331,45.9551,45.8379,45.9184,134376.7507
2016-01-19 11:45:00,62.75,62.94,62.75,62.9,73406.362545018,45.9404,46.0795,45.9404,46.0502,73406.3625
2016-01-19 11:50:00,62.9,62.99,62.83,62.98,70531.21248499399,46.0502,46.1161,45.999,46.1088,70531.2125
2016-01-19 11:55:00,62.98,63.21,62.86,62.87,102064.82593037214,46.1088,46.2772,46.0209,46.0283,102064.8259
2016-01-19 12:00:00,62.88,62.93,62.73,62.77,34154.661864745896,46.0356,46.0722,45.9258,45.9551,34154.6619
2016-01-19 12:05:00,62.77,62.84,62.56,62.59,70316.12645058022,45.9551,46.0063,45.8013,45.8233,70316.1265
2016-01-19 12:10:00,62.57,62.74,62.54,62.73,59216.68667466986,45.8086,45.9331,45.7867,45.9258,59216.6867
2016-01-19 12:15:00,62.73,62.73,62.43,62.51,46667.667066826725,45.9258,45.9258,45.7061,45.7647,46667.6671
2016-01-19 12:20:00,62.51,62.59,62.39,62.48,55572.22889155662,45.7647,45.8233,45.6768,45.7427,55572.2289
2016-01-19 12:25:00,62.48,62.69,62.43,62.65,51068.427370948375,45.7427,45.8965,45.7061,45.8672,51068.4274
2016-01-19 12:30:00,62.64,62.82,62.63,62.66,73655.46218487395,45.8599,45.9917,45.8526,45.8745,73655.4622
2016-01-19 12:35:00,62.66,62.76,62.59,62.61,67104.8419367747,45.8745,45.9477,45.8233,45.8379,67104.8419
2016-01-19 12:40:00,62.61,62.69,62.48,62.48,34391.75670268107,45.8379,45.8965,45.7427,45.7427,34391.7567
2016-01-19 12:45:00,62.48,62.51,62.39,62.42,42567.02681072429,45.7427,45.7647,45.6768,45.6988,42567.0268
2016-01-19 12:50:00,62.43,62.58,62.38,62.57,55920.368147258894,45.7061,45.816,45.6695,45.8086,55920.3681
2016-01-19 12:55:00,62.57,62.66,62.48,62.49,46735.69427771108,45.8086,45.8745,45.7427,45.7501,46735.6943
2016-01-19 13:00:00,62.52,62.65,62.52,62.59,42901.16046418567,45.772,45.8672,45.772,45.8233,42901.1605
2016-01-19 13:05:00,62.6,62.64,62.49,62.61,35531.212484993994,45.8306,45.8599,45.7501,45.8379,35531.2125
2016-01-19 13:10:00,62.62,62.64,62.48,62.48,28264.30572228891,45.8452,45.8599,45.7427,45.7427,28264.3057
2016-01-19 13:15:00,62.52,62.58,62.43,62.55,61781.71268507402,45.772,45.816,45.7061,45.794,61781.7127
2016-01-19 13:20:00,62.56,62.69,62.49,62.49,37836.13445378151,45.8013,45.8965,45.7501,45.7501,37836.1345
2016-01-19 13:25:00,62.49,62.59,62.47,62.54,35879.35174069627,45.7501,45.8233,45.7354,45.7867,35879.3517
2016-01-19 13:30:00,62.55,62.59,62.39,62.5,48607.44297719087,45.794,45.8233,45.6768,45.7574,48607.443
2016-01-19 13:35:00,62.48,62.48,62.3,62.45,40793.317326930766,45.7427,45.7427,45.611,45.7208,40793.3173
2016-01-19 13:40:00,62.44,62.46,62.24,62.27,33983.59343737495,45.7135,45.7281,45.567,45.589,33983.5934
2016-01-19 13:45:00,62.23,62.35,62.19,62.29,56033.41336534613,45.5597,45.6476,45.5304,45.6036,56033.4134
2016-01-19 13:50:00,62.28,62.28,62.02,62.02,62663.06522609043,45.5963,45.5963,45.406,45.406,62663.0652
2016-01-19 13:55:00,62.01,62.26,62.01,62.01,68943.57743097238,45.3986,45.5817,45.3986,45.3986,68943.5774
2016-01-19 14:00:00,62.01,62.07,61.89,61.91,99176.6706682673,45.3986,45.4426,45.3108,45.3254,99176.6707
2016-01-19 14:05:00,61.93,61.98,61.52,61.54,95560.22408963584,45.3401,45.3767,45.0399,45.0545,95560.2241
2016-01-19 14:10:00,61.52,61.52,61.37,61.39,58732.49299719888,45.0399,45.0399,44.9301,44.9447,58732.493
2016-01-19 14:15:00,61.38,61.39,61.04,61.27,117684.07362945176,44.9374,44.9447,44.6885,44.8569,117684.0736
2016-01-19 14:20:00,61.25,61.27,61.04,61.26,51547.61904761904,44.8422,44.8569,44.6885,44.8496,51547.619
2016-01-19 14:25:00,61.26,61.29,61.13,61.16,84634.85394157663,44.8496,44.8715,44.7544,44.7763,84634.8539
2016-01-19 14:30:00,61.17,61.24,61.08,61.1,42364.94597839136,44.7837,44.8349,44.7178,44.7324,42364.946
2016-01-19 14:35:00,61.11,61.11,60.89,60.89,57362.94517807122,44.7397,44.7397,44.5787,44.5787,57362.9452
2016-01-19 14:40:00,60.89,60.92,60.5,60.53,65898.3593437375,44.5787,44.6006,44.2931,44.3151,65898.3593
2016-01-19 14:45:00,60.53,60.54,60.32,60.4,72261.90476190475,44.3151,44.3224,44.1614,44.2199,72261.9048
2016-01-19 14:50:00,60.42,60.64,60.34,60.61,83080.23209283712,44.2346,44.3956,44.176,44.3737,83080.2321
2016-01-19 14:55:00,60.65,60.7,60.46,60.62,59725.89035614245,44.403,44.4396,44.2639,44.381,59725.8904
2016-01-19 15:00:00,60.6,60.82,60.52,60.8,92515.00600240094,44.3664,44.5274,44.3078,44.5128,92515.006
2016-01-19 15:05:00,60.81,60.92,60.76,60.87,110186.07442977188,44.5201,44.6006,44.4835,44.564,110186.0744
2016-01-19 15:10:00,60.88,60.92,60.81,60.87,101514.60584233692,44.5714,44.6006,44.5201,44.564,101514.6058
2016-01-19 15:15:00,60.87,61.03,60.76,60.93,69913.96558623448,44.564,44.6812,44.4835,44.608,69913.9656
2016-01-19 15:20:00,60.93,61.48,60.89,61.06,92908.16326530612,44.608,45.0106,44.5787,44.7031,92908.1633
2016-01-19 15:25:00,61.05,61.4,61.05,61.4,107010.80432172868,44.6958,44.9521,44.6958,44.9521,107010.8043
2016-01-19 15:30:00,61.4,61.57,61.26,61.48,169843.93757503,44.9521,45.0765,44.8496,45.0106,169843.9376
2016-01-19 15:35:00,61.47,61.56,61.31,61.44,74881.95278111244,45.0033,45.0692,44.8862,44.9813,74881.9528
2016-01-19 15:40:00,61.43,61.76,61.36,61.74,113807.52300920368,44.974,45.2156,44.9228,45.201,113807.523
2016-01-19 15:45:00,61.74,61.85,61.55,61.8,161908.76350540214,45.201,45.2815,45.0619,45.2449,161908.7635
2016-01-19 15:50:00,61.81,61.83,61.59,61.69,165588.23529411762,45.2522,45.2669,45.0912,45.1644,165588.2353
2016-01-19 15:55:00,61.69,61.71,61.4,61.45,336444.5778311324,45.1644,45.179,44.9521,44.9887,336444.5778
2016-01-20 09:30:00,60.33,60.66,60.03,60.16,122203.88155262104,44.1687,44.4103,43.9491,44.0442,122203.8816
2016-01-20 09:35:00,60.16,60.41,59.95,60.13,92002.80112044816,44.0442,44.2273,43.8905,44.0223,92002.8011
2016-01-20 09:40:00,60.1,60.63,59.96,60.5,101560.62424969987,44.0003,44.3883,43.8978,44.2931,101560.6242
2016-01-20 09:45:00,60.52,60.7,60.17,60.42,100069.0276110444,44.3078,44.4396,44.0515,44.2346,100069.0276
2016-01-20 09:50:00,60.4,60.8,60.11,60.11,52238.89555822328,44.2199,44.5128,44.0076,44.0076,52238.8956
2016-01-20 09:55:00,60.1,60.22,59.98,60.1,75698.27931172468,44.0003,44.0882,43.9124,44.0003,75698.2793
2016-01-20 10:00:00,60.19,60.21,59.89,59.96,75052.02080832332,44.0662,44.0808,43.8466,43.8978,75052.0208
2016-01-20 10:05:00,59.94,60.47,59.89,60.34,82337.93517406961,43.8832,44.2712,43.8466,44.176,82337.9352
2016-01-20 10:10:00,60.35,60.7,60.15,60.68,79443.77751100439,44.1833,44.4396,44.0369,44.4249,79443.7775
2016-01-20 10:15:00,60.68,60.68,60.18,60.33,68883.55342136855,44.4249,44.4249,44.0589,44.1687,68883.5534
2016-01-20 10:20:00,60.33,60.61,60.32,60.54,89152.66106442576,44.1687,44.3737,44.1614,44.3224,89152.6611
2016-01-20 10:25:00,60.55,60.85,60.31,60.41,174713.88555422166,44.3298,44.5494,44.154,44.2273,174713.8856
2016-01-20 10:30:00,60.39,60.41,59.83,59.95,208543.4173669468,44.2126,44.2273,43.8026,43.8905,208543.4174
2016-01-20 10:35:00,59.97,59.98,59.57,59.61,90168.06722689077,43.9051,43.9124,43.6123,43.6416,90168.0672
2016-01-20 10:40:00,59.62,60.18,59.43,60.08,252139.8559423769,43.6489,44.0589,43.5098,43.9857,252139.8559
2016-01-20 10:45:00,60.08,60.34,60.05,60.09,120744.29771908764,43.9857,44.176,43.9637,43.993,120744.2977
2016-01-20 10:50:00,60.11,60.28,59.92,59.93,41725.69027611044,44.0076,44.1321,43.8685,43.8758,41725.6903
2016-01-20 10:55:00,59.93,60.09,59.76,59.85,72853.1412565026,43.8758,43.993,43.7514,43.8173,72853.1413
2016-01-20 11:00:00,59.86,60.24,59.86,60.06,98042.21688675469,43.8246,44.1028,43.8246,43.971,98042.2169
2016-01-20 11:05:00,60.06,60.13,59.72,59.74,96962.7851140456,43.971,44.0223,43.7221,43.7367,96962.7851
2016-01-20 11:10:00,59.74,60.0,59.68,59.88,172861.14445778308,43.7367,43.9271,43.6928,43.8392,172861.1445
2016-01-20 11:15:00,59.87,59.94,59.68,59.88,81739.69587835133,43.8319,43.8832,43.6928,43.8392,81739.6959
2016-01-20 11:20:00,59.88,60.0,59.67,59.75,82837.13485394156,43.8392,43.9271,43.6855,43.7441,82837.1349
2016-01-20 11:25:00,59.71,60.01,59.71,59.85,64332.733093237286,43.7148,43.9344,43.7148,43.8173,64332.7331
2016-01-20 11:30:00,59.86,59.88,59.71,59.73,55201.08043217287,43.8246,43.8392,43.7148,43.7294,55201.0804
2016-01-20 11:35:00,59.74,59.98,59.72,59.74,47816.12645058023,43.7367,43.9124,43.7221,43.7367,47816.1265
2016-01-20 11:40:00,59.76,59.89,59.59,59.59,49321.72869147659,43.7514,43.8466,43.6269,43.6269,49321.7287
2016-01-20 11:45:00,59.58,59.68,59.5,59.5,25353.1412565026,43.6196,43.6928,43.561,43.561,25353.1413
2016-01-20 11:50:00,59.49,59.5,59.18,59.19,41171.46858743497,43.5537,43.561,43.3268,43.3341,41171.4686
2016-01-20 11:55:00,59.18,59.33,59.1,59.27,57718.08723489395,43.3268,43.4366,43.2682,43.3926,57718.0872
2016-01-20 12:00:00,59.26,59.32,59.05,59.05,68706.4825930372,43.3853,43.4292,43.2316,43.2316,68706.4826
2016-01-20 12:05:00,59.05,59.05,58.89,58.91,59151.6606642657,43.2316,43.2316,43.1144,43.1291,59151.6607
2016-01-20 12:10:00,58.89,59.14,58.81,58.95,82620.04801920768,43.1144,43.2975,43.0559,43.1584,82620.048
2016-01-20 12:15:00,58.96,58.99,58.72,58.78,106446.57863145258,43.1657,43.1876,42.99,43.0339,106446.5786
2016-01-20 12:20:00,58.79,58.81,58.51,58.53,127230.89235694276,43.0412,43.0559,42.8362,42.8509,127230.8924
2016-01-20 12:25:00,58.53,58.69,58.48,58.59,138007.20288115245,42.8509,42.968,42.8143,42.8948,138007.2029
2016-01-20 12:30:00,58.59,58.75,58.53,58.59,63713.48539415766,42.8948,43.0119,42.8509,42.8948,63713.4854
2016-01-20 12:35:00,58.6,58.75,58.58,58.7,78181.2725090036,42.9021,43.0119,42.8875,42.9753,78181.2725
2016-01-20 12:40:00,58.7,58.72,58.41,58.45,112604.04161664665,42.9753,42.99,42.763,42.7923,112604.0416
2016-01-20 12:45:00,58.45,58.6,58.4,58.48,63338.33533413365,42.7923,42.9021,42.7557,42.8143,63338.3353
2016-01-20 12:50:00,58.47,58.97,58.47,58.93,172599.03961584633,42.8069,43.173,42.8069,43.1437,172599.0396
2016-01-20 12:55:00,58.93,59.26,58.91,59.22,88954.58183273308,43.1437,43.3853,43.1291,43.356,88954.5818
2016-01-20 13:00:00,59.24,59.3,58.93,59.15,104617.84713885552,43.3707,43.4146,43.1437,43.3048,104617.8471
2016-01-20 13:05:00,59.13,59.19,58.71,58.71,80295.11804721887,43.2901,43.3341,42.9827,42.9827,80295.118
2016-01-20 13:10:00,58.71,58.8,58.5,58.51,61235.494197679065,42.9827,43.0485,42.8289,42.8362,61235.4942
2016-01-20 13:15:00,58.51,58.53,58.22,58.31,60956.382553021205,42.8362,42.8509,42.6239,42.6898,60956.3826
2016-01-20 13:20:00,58.32,58.49,58.22,58.42,78905.56222488995,42.6971,42.8216,42.6239,42.7703,78905.5622
2016-01-20 13:25:00,58.43,58.61,58.36,58.43,62111.84473789515,42.7777,42.9094,42.7264,42.7777,62111.8447
2016-01-20 13:30:00,58.47,58.76,58.46,58.67,60609.24369747898,42.8069,43.0193,42.7996,42.9534,60609.2437
2016-01-20 13:35:00,58.67,59.19,58.6,59.08,82524.00960384152,42.9534,43.3341,42.9021,43.2535,82524.0096
2016-01-20 13:40:00,59.08,59.36,58.98,59.34,52913.16526610644,43.2535,43.4585,43.1803,43.4439,52913.1653
2016-01-20 13:45:00,59.37,59.51,59.32,59.36,65939.37575030011,43.4659,43.5683,43.4292,43.4585,65939.3758
2016-01-20 13:50:00,59.35,59.58,59.27,59.38,96914.76590636252,43.4512,43.6196,43.3926,43.4732,96914.7659
2016-01-20 13:55:00,59.37,59.37,59.12,59.13,55582.232893157256,43.4659,43.4659,43.2828,43.2901,55582.2329
2016-01-20 14:00:00,59.14,59.3,58.89,58.93,64312.72509003601,43.2975,43.4146,43.1144,43.1437,64312.7251
2016-01-20 14:05:00,58.95,59.28,58.91,59.16,56443.57743097239,43.1584,43.4,43.1291,43.3121,56443.5774
2016-01-20 14:10:00,59.16,59.52,59.16,59.28,79922.96918767506,43.3121,43.5757,43.3121,43.4,79922.9692
2016-01-20 14:15:00,59.28,59.52,59.2,59.32,91700.68027210885,43.4,43.5757,43.3414,43.4292,91700.6803
2016-01-20 14:20:00,59.34,59.55,59.25,59.53,151410.56422569026,43.4439,43.5976,43.378,43.583,151410.5642
2016-01-20 14:25:00,59.55,59.56,59.03,59.04,133500.40016006402,43.5976,43.605,43.2169,43.2243,133500.4002
2016-01-20 14:30:00,59.07,59.11,58.77,59.05,89719.88795518206,43.2462,43.2755,43.0266,43.2316,89719.888
2016-01-20 14:35:00,59.06,59.21,58.83,59.21,78154.26170468186,43.2389,43.3487,43.0705,43.3487,78154.2617
2016-01-20 14:40:00,59.2,59.25,59.06,59.07,51204.48179271708,43.3414,43.378,43.2389,43.2462,51204.4818
2016-01-20 14:45:00,59.08,59.17,58.97,59.02,77456.98279311723,43.2535,43.3194,43.173,43.2096,77456.9828
2016-01-20 14:50:00,59.03,59.22,58.94,59.11,81650.66026410564,43.2169,43.356,43.151,43.2755,81650.6603
2016-01-20 14:55:00,59.11,59.4,59.11,59.33,84926.97078831532,43.2755,43.4878,43.2755,43.4366,84926.9708
2016-01-20 15:00:00,59.29,59.34,59.09,59.3,95761.3045218087,43.4073,43.4439,43.2609,43.4146,95761.3045
2016-01-20 15:05:00,59.33,59.59,59.3,59.55,131211.48459383752,43.4366,43.6269,43.4146,43.5976,131211.4846
2016-01-20 15:10:00,59.57,59.62,59.35,59.43,64863.94557823129,43.6123,43.6489,43.4512,43.5098,64863.9456
2016-01-20 15:15:00,59.43,60.0,59.42,59.96,116003.4013605442,43.5098,43.9271,43.5025,43.8978,116003.4014
2016-01-20 15:20:00,59.97,60.33,59.93,60.3,169585.83433373348,43.9051,44.1687,43.8758,44.1467,169585.8343
2016-01-20 15:25:00,60.32,60.41,60.12,60.17,147618.04721888754,44.1614,44.2273,44.0149,44.0515,147618.0472
2016-01-20 15:30:00,60.17,60.26,59.81,59.82,206175.4701880752,44.0515,44.1174,43.788,43.7953,206175.4702
2016-01-20 15:35:00,59.82,60.09,59.76,60.08,152604.04161664663,43.7953,43.993,43.7514,43.9857,152604.0416
2016-01-20 15:40:00,60.06,60.06,59.65,59.77,141229.49179671868,43.971,43.971,43.6708,43.7587,141229.4918
2016-01-20 15:45:00,59.77,59.79,59.44,59.76,205268.10724289712,43.7587,43.7733,43.5171,43.7514,205268.1072
2016-01-20 15:50:00,59.76,59.89,59.62,59.87,194430.7723089236,43.7514,43.8466,43.6489,43.8319,194430.7723
2016-01-20 15:55:00,59.89,59.89,59.54,59.6,646463.5854341736,43.8466,43.8466,43.5903,43.6342,646463.5854
2016-01-21 09:30:00,59.09,59.58,58.74,59.39,116561.62464985994,43.2609,43.6196,43.0046,43.4805,116561.6246
2016-01-21 09:35:00,59.45,59.56,59.01,59.1,366718.68747499,43.5244,43.605,43.2023,43.2682,366718.6875
2016-01-21 09:40:00,59.12,59.45,58.89,59.13,93525.41016406562,43.2828,43.5244,43.1144,43.2901,93525.4102
2016-01-21 09:45:00,59.09,59.1,58.76,58.86,67437.97519007602,43.2609,43.2682,43.0193,43.0925,67437.9752
2016-01-21 09:50:00,58.88,59.2,58.81,59.2,72945.17807122848,43.1071,43.3414,43.0559,43.3414,72945.1781
2016-01-21 09:55:00,59.17,59.36,59.0,59.0,47278.91156462584,43.3194,43.4585,43.195,43.195,47278.9116
2016-01-21 10:00:00,59.0,59.51,58.99,59.43,95447.1788715486,43.195,43.5683,43.1876,43.5098,95447.1789
2016-01-21 10:05:00,59.45,59.94,59.38,59.92,53381.3525410164,43.5244,43.8832,43.4732,43.8685,53381.3525
2016-01-21 10:10:00,59.89,60.23,59.85,59.94,90249.09963985594,43.8466,44.0955,43.8173,43.8832,90249.0996
2016-01-21 10:15:00,59.93,60.25,59.72,59.77,91175.47018807524,43.8758,44.1101,43.7221,43.7587,91175.4702
2016-01-21 10:20:00,59.76,59.85,59.22,59.33,75089.03561424569,43.7514,43.8173,43.356,43.4366,75089.0356
2016-01-21 10:25:00,59.37,59.91,59.35,59.72,72360.94437775109,43.4659,43.8612,43.4512,43.7221,72360.9444
2016-01-21 10:30:00,59.6,59.72,59.35,59.71,52137.85514205682,43.6342,43.7221,43.4512,43.7148,52137.8551
2016-01-21 10:35:00,59.69,59.76,59.27,59.42,53427.37094837934,43.7001,43.7514,43.3926,43.5025,53427.3709
2016-01-21 10:40:00,59.46,59.74,59.37,59.56,57269.90796318527,43.5317,43.7367,43.4659,43.605,57269.908
2016-01-21 10:45:00,59.55,59.81,59.51,59.57,56924.76990796318,43.5976,43.788,43.5683,43.6123,56924.7699
2016-01-21 10:50:00,59.59,59.75,59.54,59.7,40393.15726290516,43.6269,43.7441,43.5903,43.7075,40393.1573
2016-01-21 10:55:00,59.69,59.87,59.59,59.6,44581.83273309323,43.7001,43.8319,43.6269,43.6342,44581.8327
2016-01-21 11:00:00,59.61,60.12,59.19,60.12,161775.71028411362,43.6416,44.0149,43.3341,44.0149,161775.7103
2016-01-21 11:05:00,60.14,60.54,60.03,60.27,79113.64545818327,44.0296,44.3224,43.9491,44.1248,79113.6455
2016-01-21 11:10:00,60.27,60.59,60.21,60.51,150025.01000400158,44.1248,44.359,44.0808,44.3005,150025.01
2016-01-21 11:15:00,60.53,60.77,60.37,60.6,53618.447378951576,44.3151,44.4908,44.198,44.3664,53618.4474
2016-01-21 11:20:00,60.61,60.68,60.23,60.25,51678.67146858743,44.3737,44.4249,44.0955,44.1101,51678.6715
2016-01-21 11:25:00,60.23,60.3,59.75,59.95,80163.06522609043,44.0955,44.1467,43.7441,43.8905,80163.0652
2016-01-21 11:30:00,59.94,60.16,59.91,60.04,103762.5050020008,43.8832,44.0442,43.8612,43.9564,103762.505
2016-01-21 11:35:00,60.05,60.47,60.03,60.31,69745.89835934373,43.9637,44.2712,43.9491,44.154,69745.8984
2016-01-21 11:40:00,60.31,60.39,60.03,60.11,86057.42296918767,44.154,44.2126,43.9491,44.0076,86057.423
2016-01-21 11:45:00,60.1,60.81,60.1,60.77,56262.50500200079,44.0003,44.5201,44.0003,44.4908,56262.505
2016-01-21 11:50:00,60.76,60.78,60.5,60.53,46728.69147659063,44.4835,44.4981,44.2931,44.3151,46728.6915
2016-01-21 11:55:00,60.55,60.76,60.53,60.55,67476.99079631853,44.3298,44.4835,44.3151,44.3298,67476.9908
2016-01-21 12:00:00,60.58,60.93,60.58,60.87,145969.387755102,44.3517,44.608,44.3517,44.564,145969.3878
2016-01-21 12:05:00,60.87,60.91,60.63,60.63,103498.39935974388,44.564,44.5933,44.3883,44.3883,103498.3994
2016-01-21 12:10:00,60.63,60.73,60.42,60.42,73849.53981592636,44.3883,44.4615,44.2346,44.2346,73849.5398
2016-01-21 12:15:00,60.42,60.65,60.41,60.48,145814.3257302921,44.2346,44.403,44.2273,44.2785,145814.3257
2016-01-21 12:20:00,60.46,60.48,60.14,60.34,77064.82593037214,44.2639,44.2785,44.0296,44.176,77064.8259
2016-01-21 12:25:00,60.32,60.74,60.28,60.7,107920.16806722688,44.1614,44.4689,44.1321,44.4396,107920.1681
2016-01-21 12:30:00,60.7,60.74,60.54,60.67,126537.6150460184,44.4396,44.4689,44.3224,44.4176,126537.615
2016-01-21 12:35:00,60.69,60.89,60.69,60.76,55084.033613445376,44.4322,44.5787,44.4322,44.4835,55084.0336
2016-01-21 12:40:00,60.78,60.88,60.75,60.75,65796.31852741096,44.4981,44.5714,44.4762,44.4762,65796.3185
2016-01-21 12:45:00,60.78,60.78,60.56,60.6,27482.99319727891,44.4981,44.4981,44.3371,44.3664,27482.9932
2016-01-21 12:50:00,60.59,60.64,60.45,60.59,34676.87074829932,44.359,44.3956,44.2565,44.359,34676.8707
2016-01-21 12:55:00,60.58,60.73,60.5,60.71,25984.393757503,44.3517,44.4615,44.2931,44.4469,25984.3938
2016-01-21 13:00:00,60.73,60.8,60.71,60.78,22102.84113645458,44.4615,44.5128,44.4469,44.4981,22102.8411
2016-01-21 13:05:00,60.78,61.01,60.74,60.91,46594.63785514205,44.4981,44.6665,44.4689,44.5933,46594.6379
2016-01-21 13:10:00,60.92,61.07,60.77,60.78,31691.676670668265,44.6006,44.7105,44.4908,44.4981,31691.6767
2016-01-21 13:15:00,60.78,60.83,60.66,60.77,36649.65986394558,44.4981,44.5347,44.4103,44.4908,36649.6599
2016-01-21 13:20:00,60.77,60.78,60.37,60.51,102476.99079631853,44.4908,44.4981,44.198,44.3005,102476.9908
2016-01-21 13:25:00,60.49,60.64,60.4,60.44,36697.67907162865,44.2858,44.3956,44.2199,44.2492,36697.6791
2016-01-21 13:30:00,60.4,60.49,60.12,60.19,60591.23649459783,44.2199,44.2858,44.0149,44.0662,60591.2365
2016-01-21 13:35:00,60.2,60.65,60.18,60.63,57618.04721888755,44.0735,44.403,44.0589,44.3883,57618.0472
2016-01-21 13:40:00,60.63,60.73,60.55,60.55,33589.43577430972,44.3883,44.4615,44.3298,44.3298,33589.4358
2016-01-21 13:45:00,60.58,60.72,60.54,60.69,42186.87474989996,44.3517,44.4542,44.3224,44.4322,42186.8747
2016-01-21 13:50:00,60.68,60.68,60.39,60.54,66406.56262505,44.4249,44.4249,44.2126,44.3224,66406.5626
2016-01-21 13:55:00,60.51,60.81,60.51,60.68,58002.20088035213,44.3005,44.5201,44.3005,44.4249,58002.2009
2016-01-21 14:00:00,60.7,60.74,60.43,60.6,76961.78471388554,44.4396,44.4689,44.2419,44.3664,76961.7847
2016-01-21 14:05:00,60.59,60.74,60.46,60.46,33773.5094037615,44.359,44.4689,44.2639,44.2639,33773.5094
2016-01-21 14:10:00,60.46,60.47,60.12,60.21,63196.27851140456,44.2639,44.2712,44.0149,44.0808,63196.2785
2016-01-21 14:15:00,60.2,60.39,60.11,60.35,65951.38055222089,44.0735,44.2126,44.0076,44.1833,65951.3806
2016-01-21 14:20:00,60.36,60.56,60.23,60.26,66985.79431772708,44.1906,44.3371,44.0955,44.1174,66985.7943
2016-01-21 14:25:00,60.25,60.51,60.12,60.5,83363.34533813524,44.1101,44.3005,44.0149,44.2931,83363.3453
2016-01-21 14:30:00,60.49,60.66,60.33,60.38,49678.87154861944,44.2858,44.4103,44.1687,44.2053,49678.8715
2016-01-21 14:35:00,60.4,60.77,60.4,60.57,42887.15486194477,44.2199,44.4908,44.2199,44.3444,42887.1549
2016-01-21 14:40:00,60.56,60.91,60.54,60.74,67964.1856742697,44.3371,44.5933,44.3224,44.4689,67964.1857
2016-01-21 14:45:00,60.76,60.78,60.54,60.56,37679.07162865146,44.4835,44.4981,44.3224,44.3371,37679.0716
2016-01-21 14:50:00,60.57,60.91,60.56,60.86,42967.186874749896,44.3444,44.5933,44.3371,44.5567,42967.1869
2016-01-21 14:55:00,60.84,61.02,60.83,61.0,32569.027611044414,44.5421,44.6738,44.5347,44.6592,32569.0276
2016-01-21 15:00:00,60.99,61.0,60.73,60.8,107600.0400160064,44.6519,44.6592,44.4615,44.5128,107600.04
2016-01-21 15:05:00,60.78,60.79,60.33,60.47,47156.86274509804,44.4981,44.5055,44.1687,44.2712,47156.8627
2016-01-21 15:10:00,60.48,60.79,60.44,60.73,46998.79951980792,44.2785,44.5055,44.2492,44.4615,46998.7995
2016-01-21 15:15:00,60.72,60.83,60.54,60.8,55812.32492997198,44.4542,44.5347,44.3224,44.5128,55812.3249
2016-01-21 15:20:00,60.8,60.93,60.73,60.88,50799.319727891154,44.5128,44.608,44.4615,44.5714,50799.3197
2016-01-21 15:25:00,60.88,60.95,60.67,60.7,48971.58863545418,44.5714,44.6226,44.4176,44.4396,48971.5886
2016-01-21 15:30:00,60.69,61.03,60.69,60.99,51177.47098839536,44.4322,44.6812,44.4322,44.6519,51177.471
2016-01-21 15:35:00,61.0,61.03,60.8,60.97,85016.00640256102,44.6592,44.6812,44.5128,44.6372,85016.0064
2016-01-21 15:40:00,60.95,61.15,60.88,61.03,108507.40296118446,44.6226,44.769,44.5714,44.6812,108507.403
2016-01-21 15:45:00,61.05,61.06,60.76,60.81,200858.34333733493,44.6958,44.7031,44.4835,44.5201,200858.3433
2016-01-21 15:50:00,60.8,60.99,60.78,60.99,166973.7895158063,44.5128,44.6519,44.4981,44.6519,166973.7895
2016-01-21 15:55:00,60.98,60.98,60.81,60.82,360902.3609443777,44.6446,44.6446,44.5201,44.5274,360902.3609
2016-01-22 09:30:00,63.5,64.36,63.34,64.14,267535.0140056022,46.4895,47.1191,46.3724,46.9581,267535.014
2016-01-22 09:35:00,64.02,64.09,62.41,62.56,205043.0172068828,46.8702,46.9215,45.6915,45.8013,205043.0172
2016-01-22 09:40:00,62.63,62.79,62.33,62.37,106115.44617847138,45.8526,45.9697,45.6329,45.6622,106115.4462
2016-01-22 09:45:00,62.36,62.48,61.88,62.16,149402.76110444177,45.6549,45.7427,45.3035,45.5085,149402.7611
2016-01-22 09:50:00,62.19,62.74,62.09,62.6,129658.86354541816,45.5304,45.9331,45.4572,45.8306,129658.8635
2016-01-22 09:55:00,62.59,62.92,62.5,62.84,58575.43017206882,45.8233,46.0649,45.7574,46.0063,58575.4302
2016-01-22 10:00:00,62.82,63.09,62.67,62.97,130348.13925570226,45.9917,46.1893,45.8818,46.1015,130348.1393
2016-01-22 10:05:00,62.95,63.13,62.74,63.0,116916.76670668264,46.0868,46.2186,45.9331,46.1234,116916.7667
2016-01-22 10:10:00,63.03,63.47,62.99,63.47,62082.8331332533,46.1454,46.4675,46.1161,46.4675,62082.8331
2016-01-22 10:15:00,63.48,63.65,63.06,63.38,87314.92597038814,46.4749,46.5993,46.1674,46.4016,87314.926
2016-01-22 10:20:00,63.37,63.44,62.9,63.12,137361.94477791115,46.3943,46.4456,46.0502,46.2113,137361.9448
2016-01-22 10:25:00,63.11,63.53,62.96,63.42,103007.20288115244,46.204,46.5115,46.0942,46.4309,103007.2029
2016-01-22 10:30:00,63.44,63.47,62.85,62.85,94824.92997198878,46.4456,46.4675,46.0136,46.0136,94824.93
2016-01-22 10:35:00,62.84,63.23,62.8,62.89,64986.99479791917,46.0063,46.2918,45.977,46.0429,64986.9948
2016-01-22 10:40:00,62.93,63.32,62.86,63.05,151084.4337735094,46.0722,46.3577,46.0209,46.16,151084.4338
2016-01-22 10:45:00,63.02,63.07,62.73,62.73,109196.67867146856,46.1381,46.1747,45.9258,45.9258,109196.6787
2016-01-22 10:50:00,62.75,62.98,62.64,62.66,48330.33213285314,45.9404,46.1088,45.8599,45.8745,48330.3321
2016-01-22 10:55:00,62.7,62.79,62.48,62.66,93503.4013605442,45.9038,45.9697,45.7427,45.8745,93503.4014
2016-01-22 11:00:00,62.69,62.78,62.42,62.44,59280.71228491396,45.8965,45.9624,45.6988,45.7135,59280.7123
2016-01-22 11:05:00,62.45,62.62,62.36,62.37,58983.59343737494,45.7208,45.8452,45.6549,45.6622,58983.5934
2016-01-22 11:10:00,62.37,62.49,62.23,62.29,68378.3513405362,45.6622,45.7501,45.5597,45.6036,68378.3513
2016-01-22 11:15:00,62.27,62.73,62.17,62.5,116254.50180072027,45.589,45.9258,45.5158,45.7574,116254.5018
2016-01-22 11:20:00,62.5,62.75,62.43,62.53,65098.039215686265,45.7574,45.9404,45.7061,45.7793,65098.0392
2016-01-22 11:25:00,62.52,62.67,62.3,62.56,80623.24929971989,45.772,45.8818,45.611,45.8013,80623.2493
2016-01-22 11:30:00,62.55,62.61,62.13,62.19,45870.3481392557,45.794,45.8379,45.4865,45.5304,45870.3481
2016-01-22 11:35:00,62.2,62.26,61.84,61.84,80362.14485794317,45.5377,45.5817,45.2742,45.2742,80362.1449
2016-01-22 11:40:00,61.85,61.88,61.65,61.79,39688.87555022008,45.2815,45.3035,45.1351,45.2376,39688.8756
2016-01-22 11:45:00,61.77,61.83,61.44,61.54,55516.20648259303,45.2229,45.2669,44.9813,45.0545,55516.2065
2016-01-22 11:50:00,61.55,61.74,61.42,61.58,48029.211684673865,45.0619,45.201,44.9667,45.0838,48029.2117
2016-01-22 11:55:00,61.58,61.64,61.42,61.59,25709.28371348539,45.0838,45.1278,44.9667,45.0912,25709.2837
2016-01-22 12:00:00,61.59,61.8,61.59,61.67,26345.53821528612,45.0912,45.2449,45.0912,45.1497,26345.5382
2016-01-22 12:05:00,61.63,61.91,61.63,61.85,16857.743097238894,45.1204,45.3254,45.1204,45.2815,16857.7431
2016-01-22 12:10:00,61.85,62.17,61.72,62.11,22857.14285714285,45.2815,45.5158,45.1863,45.4719,22857.1429
2016-01-22 12:15:00,62.14,62.18,62.01,62.12,42953.181272509,45.4938,45.5231,45.3986,45.4792,42953.1813
2016-01-22 12:20:00,62.16,62.42,62.14,62.35,29715.886354541813,45.5085,45.6988,45.4938,45.6476,29715.8864
2016-01-22 12:25:00,62.36,62.47,62.22,62.32,39814.92597038816,45.6549,45.7354,45.5524,45.6256,39814.926
2016-01-22 12:30:00,62.28,62.62,62.17,62.57,42240.89635854341,45.5963,45.8452,45.5158,45.8086,42240.8964
2016-01-22 12:35:00,62.58,62.72,62.45,62.66,44938.97559023609,45.816,45.9184,45.7208,45.8745,44938.9756
2016-01-22 12:40:00,62.63,62.7,62.48,62.51,60177.07082833133,45.8526,45.9038,45.7427,45.7647,60177.0708
2016-01-22 12:45:00,62.5,62.54,62.44,62.49,43917.56702681072,45.7574,45.7867,45.7135,45.7501,43917.567
2016-01-22 12:50:00,62.49,62.58,62.44,62.52,41131.452581032405,45.7501,45.816,45.7135,45.772,41131.4526
2016-01-22 12:55:00,62.49,62.73,62.47,62.71,30397.158863545414,45.7501,45.9258,45.7354,45.9111,30397.1589
2016-01-22 13:00:00,62.69,62.71,62.5,62.64,41806.72268907563,45.8965,45.9111,45.7574,45.8599,41806.7227
2016-01-22 13:05:00,62.65,62.65,62.43,62.51,35953.381352541015,45.8672,45.8672,45.7061,45.7647,35953.3814
2016-01-22 13:10:00,62.5,62.68,62.5,62.64,29559.823929571827,45.7574,45.8892,45.7574,45.8599,29559.8239
2016-01-22 13:15:00,62.65,62.75,62.62,62.68,23056.2224889956,45.8672,45.9404,45.8452,45.8892,23056.2225
2016-01-22 13:20:00,62.68,62.83,62.64,62.7,59861.94477791116,45.8892,45.999,45.8599,45.9038,59861.9448
2016-01-22 13:25:00,62.69,62.8,62.6,62.61,30980.39215686274,45.8965,45.977,45.8306,45.8379,30980.3922
2016-01-22 13:30:00,62.63,62.79,62.58,62.76,42253.90156062425,45.8526,45.9697,45.816,45.9477,42253.9016
2016-01-22 13:35:00,62.74,62.79,62.66,62.66,34904.96198479391,45.9331,45.9697,45.8745,45.8745,34904.962
2016-01-22 13:40:00,62.67,62.98,62.67,62.95,122260.90436174467,45.8818,46.1088,45.8818,46.0868,122260.9044
2016-01-22 13:45:00,62.95,63.19,62.94,63.14,66732.69307723088,46.0868,46.2625,46.0795,46.2259,66732.6931
2016-01-22 13:50:00,63.14,63.21,63.03,63.21,59162.665066026406,46.2259,46.2772,46.1454,46.2772,59162.6651
2016-01-22 13:55:00,63.2,63.31,63.09,63.29,70864.3457382953,46.2699,46.3504,46.1893,46.3358,70864.3457
2016-01-22 14:00:00,63.28,63.28,62.96,63.03,154255.70228091234,46.3284,46.3284,46.0942,46.1454,154255.7023
2016-01-22 14:05:00,63.03,63.31,62.97,63.26,117210.88435374148,46.1454,46.3504,46.1015,46.3138,117210.8844
2016-01-22 14:10:00,63.29,63.72,63.28,63.59,105978.3913565426,46.3358,46.6506,46.3284,46.5554,105978.3914
2016-01-22 14:15:00,63.6,63.97,63.54,63.94,169870.94837935173,46.5627,46.8336,46.5188,46.8116,169870.9484
2016-01-22 14:20:00,63.93,64.03,63.56,63.75,109912.96518607442,46.8043,46.8775,46.5334,46.6725,109912.9652
2016-01-22 14:25:00,63.75,63.9,63.57,63.6,77005.80232092836,46.6725,46.7823,46.5407,46.5627,77005.8023
2016-01-22 14:30:00,63.6,63.88,63.5,63.51,89088.63545418167,46.5627,46.7677,46.4895,46.4968,89088.6355
2016-01-22 14:35:00,63.51,63.78,63.5,63.53,95768.30732292916,46.4968,46.6945,46.4895,46.5115,95768.3073
2016-01-22 14:40:00,63.55,63.82,63.42,63.63,88390.35614245698,46.5261,46.7238,46.4309,46.5847,88390.3561
2016-01-22 14:45:00,63.65,63.71,63.4,63.43,112771.10844337734,46.5993,46.6432,46.4163,46.4383,112771.1084
2016-01-22 14:50:00,63.42,63.96,63.36,63.96,89147.65906362544,46.4309,46.8263,46.387,46.8263,89147.6591
2016-01-22 14:55:00,63.93,64.01,63.8,64.0,73968.58743497398,46.8043,46.8629,46.7091,46.8556,73968.5874
2016-01-22 15:00:00,63.98,64.04,63.75,63.84,102156.86274509804,46.8409,46.8848,46.6725,46.7384,102156.8627
2016-01-22 15:05:00,63.85,63.86,63.68,63.79,90183.07322929172,46.7457,46.7531,46.6213,46.7018,90183.0732
2016-01-22 15:10:00,63.79,63.96,63.76,63.84,86877.75110044016,46.7018,46.8263,46.6799,46.7384,86877.7511
2016-01-22 15:15:00,63.86,63.9,63.76,63.84,69289.71588635453,46.7531,46.7823,46.6799,46.7384,69289.7159
2016-01-22 15:20:00,63.84,63.88,63.7,63.74,61774.709883953576,46.7384,46.7677,46.6359,46.6652,61774.7099
2016-01-22 15:25:00,63.73,63.74,63.59,63.72,70381.15246098439,46.6579,46.6652,46.5554,46.6506,70381.1525
2016-01-22 15:30:00,63.71,63.72,63.53,63.55,75887.35494197678,46.6432,46.6506,46.5115,46.5261,75887.3549
2016-01-22 15:35:00,63.56,63.6,63.45,63.6,92075.83033213284,46.5334,46.5627,46.4529,46.5627,92075.8303
2016-01-22 15:40:00,63.6,63.66,63.54,63.64,86524.60984393756,46.5627,46.6066,46.5188,46.592,86524.6098
2016-01-22 15:45:00,63.64,63.74,63.61,63.73,109291.71668667466,46.592,46.6652,46.57,46.6579,109291.7167
2016-01-22 15:50:00,63.73,63.74,63.59,63.74,109867.94717887152,46.6579,46.6652,46.5554,46.6652,109867.9472
2016-01-22 15:55:00,63.75,63.82,63.68,63.75,172922.168867547,46.6725,46.7238,46.6213,46.6725,172922.1689
2016-01-25 09:30:00,62.98,63.34,62.78,62.98,113384.35374149658,46.1088,46.3724,45.9624,46.1088,113384.3537
2016-01-25 09:35:00,62.99,63.04,62.68,62.94,107908.16326530612,46.1161,46.1527,45.8892,46.0795,107908.1633
2016-01-25 09:40:00,62.95,63.14,62.85,62.92,69797.91916766706,46.0868,46.2259,46.0136,46.0649,69797.9192
2016-01-25 09:45:00,62.97,63.07,62.65,62.96,46215.48619447779,46.1015,46.1747,45.8672,46.0942,46215.4862
2016-01-25 09:50:00,62.95,63.39,62.94,63.36,32071.828731492595,46.0868,46.409,46.0795,46.387,32071.8287
2016-01-25 09:55:00,63.36,63.68,63.33,63.61,42120.84833933573,46.387,46.6213,46.365,46.57,42120.8483
2016-01-25 10:00:00,63.57,63.9,63.36,63.8,61370.54821928771,46.5407,46.7823,46.387,46.7091,61370.5482
2016-01-25 10:05:00,63.84,64.27,63.79,63.86,39324.72989195678,46.7384,47.0532,46.7018,46.7531,39324.7299
2016-01-25 10:10:00,63.83,63.89,63.39,63.44,52710.08403361344,46.7311,46.775,46.409,46.4456,52710.084
2016-01-25 10:15:00,63.41,64.05,63.41,63.71,47170.86834733893,46.4236,46.8922,46.4236,46.6432,47170.8683
2016-01-25 10:20:00,63.71,63.78,63.38,63.71,48668.46738695478,46.6432,46.6945,46.4016,46.6432,48668.4674
2016-01-25 10:25:00,63.71,63.78,63.32,63.44,64876.95078031212,46.6432,46.6945,46.3577,46.4456,64876.9508
2016-01-25 10:30:00,63.47,63.94,63.33,63.7,62592.036814725885,46.4675,46.8116,46.365,46.6359,62592.0368
2016-01-25 10:35:00,63.68,63.77,63.5,63.64,57687.07482993197,46.6213,46.6872,46.4895,46.592,57687.0748
2016-01-25 10:40:00,63.64,63.65,63.47,63.49,54588.83553421368,46.592,46.5993,46.4675,46.4822,54588.8355
2016-01-25 10:45:00,63.47,63.67,63.4,63.57,50373.149259703874,46.4675,46.614,46.4163,46.5407,50373.1493
2016-01-25 10:50:00,63.57,63.6,63.23,63.28,59664.865946378544,46.5407,46.5627,46.2918,46.3284,59664.8659
2016-01-25 10:55:00,63.28,63.47,63.21,63.36,33345.3381352541,46.3284,46.4675,46.2772,46.387,33345.3381
2016-01-25 11:00:00,63.33,63.38,63.09,63.15,61649.65986394557,46.365,46.4016,46.1893,46.2333,61649.6599
2016-01-25 11:05:00,63.14,63.17,62.87,63.0,71876.7507002801,46.2259,46.2479,46.0283,46.1234,71876.7507
2016-01-25 11:10:00,63.02,63.11,62.86,62.9,41653.66146458583,46.1381,46.204,46.0209,46.0502,41653.6615
2016-01-25 11:15:00,62.88,63.03,62.77,62.85,42544.01760704281,46.0356,46.1454,45.9551,46.0136,42544.0176
2016-01-25 11:20:00,62.83,63.19,62.8,63.09,40365.146058423365,45.999,46.2625,45.977,46.1893,40365.1461
2016-01-25 11:25:00,63.11,63.21,62.88,63.17,39398.75950380151,46.204,46.2772,46.0356,46.2479,39398.7595
2016-01-25 11:30:00,63.18,63.25,63.03,63.13,47029.8119247699,46.2552,46.3065,46.1454,46.2186,47029.8119
2016-01-25 11:35:00,63.13,63.19,63.02,63.1,43359.34373749499,46.2186,46.2625,46.1381,46.1967,43359.3437
2016-01-25 11:40:00,63.1,63.15,62.97,63.02,39042.61704681873,46.1967,46.2333,46.1015,46.1381,39042.617
2016-01-25 11:45:00,63.02,63.02,62.81,62.9,46152.46098439375,46.1381,46.1381,45.9843,46.0502,46152.461
2016-01-25 11:50:00,62.93,63.12,62.89,62.94,54106.64265706282,46.0722,46.2113,46.0429,46.0795,54106.6427
2016-01-25 11:55:00,62.96,63.14,62.91,63.0,37456.98279311724,46.0942,46.2259,46.0576,46.1234,37456.9828
2016-01-25 12:00:00,63.01,63.16,62.99,63.04,33594.43777511004,46.1308,46.2406,46.1161,46.1527,33594.4378
2016-01-25 12:05:00,63.03,63.07,62.85,63.06,48583.43337334933,46.1454,46.1747,46.0136,46.1674,48583.4334
2016-01-25 12:10:00,63.06,63.07,62.77,62.79,39540.81632653061,46.1674,46.1747,45.9551,45.9697,39540.8163
2016-01-25 12:15:00,62.78,62.9,62.74,62.9,28276.31052420968,45.9624,46.0502,45.9331,46.0502,28276.3105
2016-01-25 12:20:00,62.9,62.95,62.82,62.92,59638.85554221688,46.0502,46.0868,45.9917,46.0649,59638.8555
2016-01-25 12:25:00,62.93,62.93,62.72,62.82,37396.9587835134,46.0722,46.0722,45.9184,45.9917,37396.9588
2016-01-25 12:30:00,62.81,62.82,62.62,62.73,29284.71388555421,45.9843,45.9917,45.8452,45.9258,29284.7139
2016-01-25 12:35:00,62.74,62.77,62.69,62.77,26281.51260504201,45.9331,45.9551,45.8965,45.9551,26281.5126
2016-01-25 12:40:00,62.75,62.91,62.75,62.78,36807.72308923569,45.9404,46.0576,45.9404,45.9624,36807.7231
2016-01-25 12:45:00,62.78,62.8,62.68,62.79,27498.99959983993,45.9624,45.977,45.8892,45.9697,27498.9996
2016-01-25 12:50:00,62.78,62.78,62.62,62.65,30273.10924369748,45.9624,45.9624,45.8452,45.8672,30273.1092
2016-01-25 12:55:00,62.66,62.72,62.57,62.63,37450.98039215686,45.8745,45.9184,45.8086,45.8526,37450.9804
2016-01-25 13:00:00,62.63,62.72,62.56,62.65,43301.32052821128,45.8526,45.9184,45.8013,45.8672,43301.3205
2016-01-25 13:05:00,62.67,62.72,62.57,62.63,47934.17366946778,45.8818,45.9184,45.8086,45.8526,47934.1737
2016-01-25 13:10:00,62.63,62.72,62.59,62.68,37686.07442977191,45.8526,45.9184,45.8233,45.8892,37686.0744
2016-01-25 13:15:00,62.69,62.77,62.59,62.74,44798.91956782713,45.8965,45.9551,45.8233,45.9331,44798.9196
2016-01-25 13:20:00,62.75,62.83,62.61,62.63,33952.58103241296,45.9404,45.999,45.8379,45.8526,33952.581
2016-01-25 13:25:00,62.62,62.62,62.48,62.51,28216.28651460584,45.8452,45.8452,45.7427,45.7647,28216.2865
2016-01-25 13:30:00,62.51,62.61,62.46,62.49,29566.826730692275,45.7647,45.8379,45.7281,45.7501,29566.8267
2016-01-25 13:35:00,62.48,62.68,62.48,62.61,32460.9843937575,45.7427,45.8892,45.7427,45.8379,32460.9844
2016-01-25 13:40:00,62.62,62.67,62.55,62.57,26123.4493797519,45.8452,45.8818,45.794,45.8086,26123.4494
2016-01-25 13:45:00,62.56,62.58,62.28,62.34,30666.26650660264,45.8013,45.816,45.5963,45.6402,30666.2665
2016-01-25 13:50:00,62.35,62.39,62.24,62.25,27020.80832332933,45.6476,45.6768,45.567,45.5744,27020.8083
2016-01-25 13:55:00,62.26,62.33,62.21,62.24,26409.563825530207,45.5817,45.6329,45.5451,45.567,26409.5638
2016-01-25 14:00:00,62.24,62.25,62.08,62.09,56883.75350140056,45.567,45.5744,45.4499,45.4572,56883.7535
2016-01-25 14:05:00,62.09,62.17,62.01,62.1,51665.6662665066,45.4572,45.5158,45.3986,45.4645,51665.6663
2016-01-25 14:10:00,62.11,62.11,61.96,62.03,69082.63305322127,45.4719,45.4719,45.362,45.4133,69082.6331
2016-01-25 14:15:00,62.07,62.14,61.97,62.04,31408.563425370143,45.4426,45.4938,45.3694,45.4206,31408.5634
2016-01-25 14:20:00,62.05,62.07,61.98,62.04,33896.558623449375,45.4279,45.4426,45.3767,45.4206,33896.5586
2016-01-25 14:25:00,62.03,62.05,61.92,62.03,30406.16246498599,45.4133,45.4279,45.3328,45.4133,30406.1625
2016-01-25 14:30:00,62.06,62.06,61.94,62.01,28793.517406962783,45.4353,45.4353,45.3474,45.3986,28793.5174
2016-01-25 14:35:00,62.03,62.18,61.94,62.15,43934.57382953181,45.4133,45.5231,45.3474,45.5011,43934.5738
2016-01-25 14:40:00,62.15,62.16,61.95,61.99,41282.51300520208,45.5011,45.5085,45.3547,45.384,41282.513
2016-01-25 14:45:00,62.0,62.19,62.0,62.06,59126.6506602641,45.3913,45.5304,45.3913,45.4353,59126.6507
2016-01-25 14:50:00,62.06,62.19,62.01,62.16,50652.26090436174,45.4353,45.5304,45.3986,45.5085,50652.2609
2016-01-25 14:55:00,62.17,62.41,62.15,62.36,61910.76430572228,45.5158,45.6915,45.5011,45.6549,61910.7643
2016-01-25 15:00:00,62.37,62.51,62.37,62.48,66471.58863545417,45.6622,45.7647,45.6622,45.7427,66471.5886
2016-01-25 15:05:00,62.48,62.56,62.42,62.43,72594.037615046,45.7427,45.8013,45.6988,45.7061,72594.0376
2016-01-25 15:10:00,62.42,62.5,62.36,62.48,53317.3269307723,45.6988,45.7574,45.6549,45.7427,53317.3269
2016-01-25 15:15:00,62.5,62.56,62.39,62.56,45168.06722689075,45.7574,45.8013,45.6768,45.8013,45168.0672
2016-01-25 15:20:00,62.55,62.55,62.23,62.26,43254.30172068827,45.794,45.794,45.5597,45.5817,43254.3017
2016-01-25 15:25:00,62.26,62.42,62.22,62.29,70715.28611444577,45.5817,45.6988,45.5524,45.6036,70715.2861
2016-01-25 15:30:00,62.29,62.33,62.02,62.04,76439.57583033212,45.6036,45.6329,45.406,45.4206,76439.5758
2016-01-25 15:35:00,62.06,62.06,61.78,61.86,68041.21648659463,45.4353,45.4353,45.2303,45.2888,68041.2165
2016-01-25 15:40:00,61.85,61.86,61.71,61.72,77545.01800720287,45.2815,45.2888,45.179,45.1863,77545.018
2016-01-25 15:45:00,61.73,61.86,61.71,61.85,108858.54341736692,45.1937,45.2888,45.179,45.2815,108858.5434
2016-01-25 15:50:00,61.85,61.95,61.8,61.92,136977.79111644658,45.2815,45.3547,45.2449,45.3328,136977.7911
2016-01-25 15:55:00,61.91,61.93,61.73,61.78,298141.256502601,45.3254,45.3401,45.1937,45.2303,298141.2565
2016-01-26 09:30:00,63.06,63.09,62.42,63.01,110005.0020008003,46.1674,46.1893,45.6988,46.1308,110005.002
2016-01-26 09:35:00,63.04,63.08,62.48,62.48,50817.3269307723,46.1527,46.182,45.7427,45.7427,50817.3269
2016-01-26 09:40:00,62.54,62.76,62.2,62.76,58443.37735094037,45.7867,45.9477,45.5377,45.9477,58443.3774
2016-01-26 09:45:00,62.75,62.75,62.18,62.29,33139.255702280905,45.9404,45.9404,45.5231,45.6036,33139.2557
2016-01-26 09:50:00,62.34,62.48,62.17,62.19,51838.73549419768,45.6402,45.7427,45.5158,45.5304,51838.7355
2016-01-26 09:55:00,62.25,62.41,62.12,62.36,48357.342937174864,45.5744,45.6915,45.4792,45.6549,48357.3429
2016-01-26 10:00:00,62.37,62.79,62.36,62.79,122156.86274509804,45.6622,45.9697,45.6549,45.9697,122156.8627
2016-01-26 10:05:00,62.81,63.27,62.69,63.2,64991.99679871948,45.9843,46.3211,45.8965,46.2699,64991.9968
2016-01-26 10:10:00,63.19,63.4,63.17,63.33,43751.50060024009,46.2625,46.4163,46.2479,46.365,43751.5006
2016-01-26 10:15:00,63.34,63.46,63.2,63.26,77143.85754301719,46.3724,46.4602,46.2699,46.3138,77143.8575
2016-01-26 10:20:00,63.27,63.36,63.06,63.13,53916.56662665065,46.3211,46.387,46.1674,46.2186,53916.5666
2016-01-26 10:25:00,63.12,63.35,63.07,63.1,79795.91836734692,46.2113,46.3797,46.1747,46.1967,79795.9184
2016-01-26 10:30:00,63.11,63.28,63.05,63.23,81934.77390956381,46.204,46.3284,46.16,46.2918,81934.7739
2016-01-26 10:35:00,63.24,63.38,63.18,63.27,104336.73469387754,46.2992,46.4016,46.2552,46.3211,104336.7347
2016-01-26 10:40:00,63.26,63.3,63.11,63.21,112033.81352541017,46.3138,46.3431,46.204,46.2772,112033.8135
2016-01-26 10:45:00,63.24,63.24,62.81,62.81,24769.90796318528,46.2992,46.2992,45.9843,45.9843,24769.908
2016-01-26 10:50:00,62.86,62.98,62.75,62.8,51326.53061224489,46.0209,46.1088,45.9404,45.977,51326.5306
2016-01-26 10:55:00,62.81,62.9,62.69,62.74,59464.78591436574,45.9843,46.0502,45.8965,45.9331,59464.7859
2016-01-26 11:00:00,62.72,63.01,62.72,62.94,57062.82513005201,45.9184,46.1308,45.9184,46.0795,57062.8251
2016-01-26 11:05:00,62.95,63.01,62.71,62.81,76370.54821928771,46.0868,46.1308,45.9111,45.9843,76370.5482
2016-01-26 11:10:00,62.77,62.89,62.68,62.85,34074.62985194077,45.9551,46.0429,45.8892,46.0136,34074.6299
2016-01-26 11:15:00,62.85,62.99,62.72,62.96,62321.9287715086,46.0136,46.1161,45.9184,46.0942,62321.9288
2016-01-26 11:20:00,62.98,63.32,62.94,63.23,51671.66866746698,46.1088,46.3577,46.0795,46.2918,51671.6687
2016-01-26 11:25:00,63.23,63.26,63.01,63.21,48298.319327731086,46.2918,46.3138,46.1308,46.2772,48298.3193
2016-01-26 11:30:00,63.19,63.19,62.8,62.88,76458.58343337334,46.2625,46.2625,45.977,46.0356,76458.5834
2016-01-26 11:35:00,62.85,62.99,62.81,62.99,25931.372549019605,46.0136,46.1161,45.9843,46.1161,25931.3725
2016-01-26 11:40:00,62.99,63.07,62.91,62.96,33862.5450180072,46.1161,46.1747,46.0576,46.0942,33862.545
2016-01-26 11:45:00,62.98,63.11,62.97,63.06,20916.366546618647,46.1088,46.204,46.1015,46.1674,20916.3665
2016-01-26 11:50:00,63.05,63.28,63.05,63.15,34814.925970388154,46.16,46.3284,46.16,46.2333,34814.926
2016-01-26 11:55:00,63.15,63.3,63.11,63.3,24182.673069227687,46.2333,46.3431,46.204,46.3431,24182.6731
2016-01-26 12:00:00,63.25,63.34,63.23,63.28,29410.764305722285,46.3065,46.3724,46.2918,46.3284,29410.7643
2016-01-26 12:05:00,63.27,63.27,63.07,63.12,62619.04761904761,46.3211,46.3211,46.1747,46.2113,62619.0476
2016-01-26 12:10:00,63.14,63.45,63.12,63.36,51429.57182873149,46.2259,46.4529,46.2113,46.387,51429.5718
2016-01-26 12:15:00,63.37,63.58,63.37,63.49,69198.67947178871,46.3943,46.5481,46.3943,46.4822,69198.6795
2016-01-26 12:20:00,63.51,63.53,63.32,63.37,49179.67186874749,46.4968,46.5115,46.3577,46.3943,49179.6719
2016-01-26 12:25:00,63.37,63.37,63.24,63.25,47723.08923569427,46.3943,46.3943,46.2992,46.3065,47723.0892
2016-01-26 12:30:00,63.25,63.42,63.2,63.38,33636.45458183273,46.3065,46.4309,46.2699,46.4016,33636.4546
2016-01-26 12:35:00,63.39,63.47,63.1,63.1,76185.47418967586,46.409,46.4675,46.1967,46.1967,76185.4742
2016-01-26 12:40:00,63.11,63.17,63.07,63.17,49668.8675470188,46.204,46.2479,46.1747,46.2479,49668.8675
2016-01-26 12:45:00,63.18,63.18,63.03,63.11,74557.82312925169,46.2552,46.2552,46.1454,46.204,74557.8231
2016-01-26 12:50:00,63.11,63.16,62.89,62.92,54713.88555422168,46.204,46.2406,46.0429,46.0649,54713.8856
2016-01-26 12:55:00,62.92,63.08,62.91,62.96,29185.67426970788,46.0649,46.182,46.0576,46.0942,29185.6743
2016-01-26 13:00:00,62.97,63.15,62.95,62.97,36760.70428171268,46.1015,46.2333,46.0868,46.1015,36760.7043
2016-01-26 13:05:00,62.96,63.0,62.85,62.85,43324.32973189275,46.0942,46.1234,46.0136,46.0136,43324.3297
2016-01-26 13:10:00,62.86,63.02,62.85,62.88,36605.64225690276,46.0209,46.1381,46.0136,46.0356,36605.6423
2016-01-26 13:15:00,62.87,63.0,62.87,62.98,34681.87274909964,46.0283,46.1234,46.0283,46.1088,34681.8727
2016-01-26 13:20:00,62.97,63.15,62.96,63.08,68209.28371348539,46.1015,46.2333,46.0942,46.182,68209.2837
2016-01-26 13:25:00,63.09,63.15,63.05,63.09,62955.18207282913,46.1893,46.2333,46.16,46.1893,62955.1821
2016-01-26 13:30:00,63.1,63.17,63.02,63.04,33151.26050420168,46.1967,46.2479,46.1381,46.1527,33151.2605
2016-01-26 13:35:00,63.04,63.05,62.9,62.94,23295.3181272509,46.1527,46.16,46.0502,46.0795,23295.3181
2016-01-26 13:40:00,62.95,63.15,62.95,63.04,36013.405362144855,46.0868,46.2333,46.0868,46.1527,36013.4054
2016-01-26 13:45:00,63.05,63.17,63.01,63.15,31029.41176470588,46.16,46.2479,46.1308,46.2333,31029.4118
2016-01-26 13:50:00,63.16,63.23,63.1,63.17,51064.42577030812,46.2406,46.2918,46.1967,46.2479,51064.4258
2016-01-26 13:55:00,63.17,63.17,63.05,63.05,22130.852340936373,46.2479,46.2479,46.16,46.16,22130.8523
2016-01-26 14:00:00,63.06,63.12,62.93,62.97,42119.84793917566,46.1674,46.2113,46.0722,46.1015,42119.8479
2016-01-26 14:05:00,62.97,62.97,62.8,62.87,39639.85594237695,46.1015,46.1015,45.977,46.0283,39639.8559
2016-01-26 14:10:00,62.86,62.97,62.74,62.77,35592.2368947579,46.0209,46.1015,45.9331,45.9551,35592.2369
2016-01-26 14:15:00,62.77,62.98,62.75,62.91,35294.11764705882,45.9551,46.1088,45.9404,46.0576,35294.1176
2016-01-26 14:20:00,62.93,63.05,62.86,63.02,42252.90116046418,46.0722,46.16,46.0209,46.1381,42252.9012
2016-01-26 14:25:00,63.04,63.05,62.88,62.94,50354.14165666266,46.1527,46.16,46.0356,46.0795,50354.1417
2016-01-26 14:30:00,62.93,63.03,62.87,62.88,50176.07042817126,46.0722,46.1454,46.0283,46.0356,50176.0704
2016-01-26 14:35:00,62.87,62.94,62.81,62.88,38984.59383753501,46.0283,46.0795,45.9843,46.0356,38984.5938
2016-01-26 14:40:00,62.88,63.0,62.88,62.91,58649.45978391356,46.0356,46.1234,46.0356,46.0576,58649.4598
2016-01-26 14:45:00,62.91,62.91,62.74,62.86,48827.53101240496,46.0576,46.0576,45.9331,46.0209,48827.531
2016-01-26 14:50:00,62.83,62.97,62.81,62.97,66801.72068827531,45.999,46.1015,45.9843,46.1015,66801.7207
2016-01-26 14:55:00,62.97,63.0,62.84,62.91,46447.57903161264,46.1015,46.1234,46.0063,46.0576,46447.579
2016-01-26 15:00:00,62.9,62.93,62.82,62.82,58838.53541416566,46.0502,46.0722,45.9917,45.9917,58838.5354
2016-01-26 15:05:00,62.82,62.94,62.74,62.86,32250.900360144053,45.9917,46.0795,45.9331,46.0209,32250.9004
2016-01-26 15:10:00,62.86,63.11,62.82,63.11,40057.02280912364,46.0209,46.204,45.9917,46.204,40057.0228
2016-01-26 15:15:00,63.12,63.24,62.97,62.97,62599.03961584633,46.2113,46.2992,46.1015,46.1015,62599.0396
2016-01-26 15:20:00,62.96,63.05,62.89,62.93,73516.40656262504,46.0942,46.16,46.0429,46.0722,73516.4066
2016-01-26 15:25:00,62.93,62.98,62.84,62.92,55515.20608243297,46.0722,46.1088,46.0063,46.0649,55515.2061
2016-01-26 15:30:00,62.93,62.97,62.78,62.78,86875.75030012004,46.0722,46.1015,45.9624,45.9624,86875.7503
2016-01-26 15:35:00,62.8,62.99,62.77,62.97,64493.7975190076,45.977,46.1161,45.9551,46.1015,64493.7975
2016-01-26 15:40:00,62.96,63.32,62.96,63.3,103483.39335734292,46.0942,46.3577,46.0942,46.3431,103483.3934
2016-01-26 15:45:00,63.3,63.33,63.13,63.19,97942.17687074828,46.3431,46.365,46.2186,46.2625,97942.1769
2016-01-26 15:50:00,63.18,63.19,63.08,63.17,115140.05602240896,46.2552,46.2625,46.182,46.2479,115140.056
2016-01-26 15:55:00,63.17,63.24,63.09,63.2,180789.3157262905,46.2479,46.2992,46.1893,46.2699,180789.3157
2016-01-27 09:30:00,62.77,63.03,62.26,62.35,41216.48659463785,45.9551,46.1454,45.5817,45.6476,41216.4866
2016-01-27 09:35:00,62.29,62.82,62.29,62.75,39693.87755102041,45.6036,45.9917,45.6036,45.9404,39693.8776
2016-01-27 09:40:00,62.78,63.31,62.64,63.18,58555.42216886754,45.9624,46.3504,45.8599,46.2552,58555.4222
2016-01-27 09:45:00,63.23,63.47,63.17,63.34,43805.52220888355,46.2918,46.4675,46.2479,46.3724,43805.5222
2016-01-27 09:50:00,63.31,63.31,63.05,63.06,64749.89995998399,46.3504,46.3504,46.16,46.1674,64749.9
2016-01-27 09:55:00,63.07,63.18,62.98,63.16,51868.7474989996,46.1747,46.2552,46.1088,46.2406,51868.7475
2016-01-27 10:00:00,63.19,63.28,62.75,62.85,70464.1856742697,46.2625,46.3284,45.9404,46.0136,70464.1857
2016-01-27 10:05:00,62.81,63.04,62.74,63.02,133736.49459783913,45.9843,46.1527,45.9331,46.1381,133736.4946
2016-01-27 10:10:00,62.99,63.14,62.98,63.08,143116.24649859942,46.1161,46.2259,46.1088,46.182,143116.2465
2016-01-27 10:15:00,63.1,63.29,62.97,63.29,144019.60784313723,46.1967,46.3358,46.1015,46.3358,144019.6078
2016-01-27 10:20:00,63.28,63.74,63.24,63.62,65712.28491396557,46.3284,46.6652,46.2992,46.5774,65712.2849
2016-01-27 10:25:00,63.6,63.76,63.46,63.76,104585.83433373348,46.5627,46.6799,46.4602,46.6799,104585.8343
2016-01-27 10:30:00,63.76,64.02,63.52,63.8,142859.14365746296,46.6799,46.8702,46.5041,46.7091,142859.1437
2016-01-27 10:35:00,63.85,64.59,63.82,64.55,102438.97559023608,46.7457,47.2875,46.7238,47.2582,102438.9756
2016-01-27 10:40:00,64.55,64.95,64.49,64.72,93238.29531812725,47.2582,47.5511,47.2143,47.3827,93238.2953
2016-01-27 10:45:00,64.72,64.77,64.52,64.58,90147.0588235294,47.3827,47.4193,47.2363,47.2802,90147.0588
2016-01-27 10:50:00,64.6,64.62,64.23,64.31,67295.91836734694,47.2948,47.3095,47.0239,47.0825,67295.9184
2016-01-27 10:55:00,64.34,64.47,64.09,64.34,48773.5094037615,47.1045,47.1997,46.9215,47.1045,48773.5094
2016-01-27 11:00:00,64.32,64.46,64.18,64.42,42100.840336134446,47.0898,47.1923,46.9873,47.163,42100.8403
2016-01-27 11:05:00,64.47,64.69,64.47,64.53,66748.6994797919,47.1997,47.3607,47.1997,47.2436,66748.6995
2016-01-27 11:10:00,64.52,64.6,64.34,64.4,55977.390956382544,47.2363,47.2948,47.1045,47.1484,55977.391
2016-01-27 11:15:00,64.4,64.53,64.23,64.51,87798.11924769907,47.1484,47.2436,47.0239,47.2289,87798.1192
2016-01-27 11:20:00,64.49,64.77,64.46,64.63,32924.16966786714,47.2143,47.4193,47.1923,47.3168,32924.1697
2016-01-27 11:25:00,64.62,64.71,64.45,64.63,49866.94677871148,47.3095,47.3754,47.185,47.3168,49866.9468
2016-01-27 11:30:00,64.65,65.03,64.62,65.03,40250.100040016005,47.3314,47.6096,47.3095,47.6096,40250.1
2016-01-27 11:35:00,65.05,65.37,65.05,65.24,54040.61624649859,47.6243,47.8586,47.6243,47.7634,54040.6162
2016-01-27 11:40:00,65.28,65.57,65.13,65.57,62051.820728291306,47.7927,48.005,47.6829,48.005,62051.8207
2016-01-27 11:45:00,65.57,65.68,65.42,65.44,84300.72028811523,48.005,48.0855,47.8952,47.9098,84300.7203
2016-01-27 11:50:00,65.44,65.51,65.24,65.25,53989.59583833533,47.9098,47.9611,47.7634,47.7707,53989.5958
2016-01-27 11:55:00,65.23,65.65,65.23,65.44,100240.09603841536,47.7561,48.0636,47.7561,47.9098,100240.096
2016-01-27 12:00:00,65.43,65.62,65.32,65.56,66436.57462985194,47.9025,48.0416,47.822,47.9977,66436.5746
2016-01-27 12:05:00,65.59,65.62,65.37,65.39,53610.44417767106,48.0196,48.0416,47.8586,47.8732,53610.4442
2016-01-27 12:10:00,65.37,65.59,65.36,65.54,35461.184473789515,47.8586,48.0196,47.8512,47.983,35461.1845
2016-01-27 12:15:00,65.55,65.84,65.53,65.81,52754.101640656256,47.9903,48.2027,47.9757,48.1807,52754.1016
2016-01-27 12:20:00,65.77,65.81,65.55,65.62,61298.519407763095,48.1514,48.1807,47.9903,48.0416,61298.5194
2016-01-27 12:25:00,65.63,65.82,65.52,65.56,51340.536214485786,48.0489,48.188,47.9684,47.9977,51340.5362
2016-01-27 12:30:00,65.55,65.6,65.29,65.29,39066.62665066026,47.9903,48.0269,47.8,47.8,39066.6267
2016-01-27 12:35:00,65.28,65.43,65.13,65.38,73983.59343737495,47.7927,47.9025,47.6829,47.8659,73983.5934
2016-01-27 12:40:00,65.39,65.43,65.28,65.37,33018.207282913165,47.8732,47.9025,47.7927,47.8586,33018.2073
2016-01-27 12:45:00,65.37,65.55,65.35,65.55,44083.63345338135,47.8586,47.9903,47.8439,47.9903,44083.6335
2016-01-27 12:50:00,65.53,65.53,65.34,65.42,39607.843137254895,47.9757,47.9757,47.8366,47.8952,39607.8431
2016-01-27 12:55:00,65.41,65.46,65.25,65.27,49060.62424969988,47.8878,47.9245,47.7707,47.7853,49060.6242
2016-01-27 13:00:00,65.26,65.27,65.08,65.17,41923.76950780312,47.778,47.7853,47.6462,47.7121,41923.7695
2016-01-27 13:05:00,65.15,65.32,65.13,65.3,47981.19247699079,47.6975,47.822,47.6829,47.8073,47981.1925
2016-01-27 13:10:00,65.29,65.38,65.25,65.28,40155.06202480992,47.8,47.8659,47.7707,47.7927,40155.062
2016-01-27 13:15:00,65.27,65.3,65.05,65.2,49754.90196078431,47.7853,47.8073,47.6243,47.7341,49754.902
2016-01-27 13:20:00,65.2,65.29,65.11,65.28,39782.9131652661,47.7341,47.8,47.6682,47.7927,39782.9132
2016-01-27 13:25:00,65.27,65.44,65.24,65.24,35393.15726290516,47.7853,47.9098,47.7634,47.7634,35393.1573
2016-01-27 13:30:00,65.23,65.58,65.22,65.52,37587.034813925566,47.7561,48.0123,47.7487,47.9684,37587.0348
2016-01-27 13:35:00,65.51,65.53,65.35,65.39,31333.53341336534,47.9611,47.9757,47.8439,47.8732,31333.5334
2016-01-27 13:40:00,65.37,65.41,65.25,65.26,27300.920368147257,47.8586,47.8878,47.7707,47.778,27300.9204
2016-01-27 13:45:00,65.25,65.45,65.14,65.34,27927.170868347337,47.7707,47.9171,47.6902,47.8366,27927.1709
2016-01-27 13:50:00,65.33,65.44,65.29,65.34,26045.418167266904,47.8293,47.9098,47.8,47.8366,26045.4182
2016-01-27 13:55:00,65.33,65.55,65.3,65.48,28577.43097238896,47.8293,47.9903,47.8073,47.9391,28577.431
2016-01-27 14:00:00,65.51,65.83,65.06,65.35,64602.841136454575,47.9611,48.1953,47.6316,47.8439,64602.8411
2016-01-27 14:05:00,65.36,65.44,64.78,64.79,42585.03401360544,47.8512,47.9098,47.4266,47.4339,42585.034
2016-01-27 14:10:00,64.78,64.9,64.48,64.69,61099.43977591036,47.4266,47.5145,47.207,47.3607,61099.4398
2016-01-27 14:15:00,64.71,64.86,64.61,64.83,55424.16966786714,47.3754,47.4852,47.3022,47.4632,55424.1697
2016-01-27 14:20:00,64.8,65.16,64.77,64.91,46581.63265306122,47.4413,47.7048,47.4193,47.5218,46581.6327
2016-01-27 14:25:00,64.92,65.05,64.81,64.94,44795.91836734693,47.5291,47.6243,47.4486,47.5438,44795.9184
2016-01-27 14:30:00,64.92,65.01,64.78,64.94,48903.56142456982,47.5291,47.595,47.4266,47.5438,48903.5614
2016-01-27 14:35:00,64.96,65.02,64.53,64.54,43275.31012404962,47.5584,47.6023,47.2436,47.2509,43275.3101
2016-01-27 14:40:00,64.54,64.69,64.43,64.56,26526.6106442577,47.2509,47.3607,47.1704,47.2655,26526.6106
2016-01-27 14:45:00,64.56,64.86,64.45,64.75,49452.78111244497,47.2655,47.4852,47.185,47.4046,49452.7811
2016-01-27 14:50:00,64.78,64.87,64.56,64.57,48168.26730692276,47.4266,47.4925,47.2655,47.2729,48168.2673
2016-01-27 14:55:00,64.56,64.62,64.23,64.31,54073.629451780704,47.2655,47.3095,47.0239,47.0825,54073.6295
2016-01-27 15:00:00,64.33,64.35,63.94,63.94,56219.48779511804,47.0972,47.1118,46.8116,46.8116,56219.4878
2016-01-27 15:05:00,63.97,63.98,63.71,63.81,65571.22849139656,46.8336,46.8409,46.6432,46.7165,65571.2285
2016-01-27 15:10:00,63.8,63.82,63.27,63.29,72017.80712284913,46.7091,46.7238,46.3211,46.3358,72017.8071
2016-01-27 15:15:00,63.32,63.48,63.25,63.28,73713.48539415766,46.3577,46.4749,46.3065,46.3284,73713.4854
2016-01-27 15:20:00,63.27,63.69,63.18,63.57,66779.7118847539,46.3211,46.6286,46.2552,46.5407,66779.7119
2016-01-27 15:25:00,63.55,63.72,63.52,63.62,100539.2156862745,46.5261,46.6506,46.5041,46.5774,100539.2157
2016-01-27 15:30:00,63.62,63.92,63.62,63.82,119968.987595038,46.5774,46.797,46.5774,46.7238,119968.9876
2016-01-27 15:35:00,63.82,64.15,63.74,63.9,124965.9863945578,46.7238,46.9654,46.6652,46.7823,124965.9864
2016-01-27 15:40:00,63.89,64.08,63.79,64.07,122589.03561424567,46.775,46.9141,46.7018,46.9068,122589.0356
2016-01-27 15:45:00,64.07,64.36,63.98,64.17,146020.4081632653,46.9068,47.1191,46.8409,46.98,146020.4082
2016-01-27 15:50:00,64.16,64.2,63.96,64.04,163770.5082032813,46.9727,47.002,46.8263,46.8848,163770.5082
2016-01-27 15:55:00,64.03,64.21,63.99,64.14,273585.43417366943,46.8775,47.0093,46.8482,46.9581,273585.4342
2016-01-28 09:30:00,66.12,66.72,65.99,66.27,292964.1856742697,48.4077,48.8469,48.3125,48.5175,292964.1857
2016-01-28 09:35:00,66.23,66.37,65.53,65.58,210553.22128851537,48.4882,48.5907,47.9757,48.0123,210553.2213
2016-01-28 09:40:00,65.58,66.0,65.22,65.98,182779.11164465785,48.0123,48.3198,47.7487,48.3052,182779.1116
2016-01-28 09:45:00,66.03,66.42,65.63,65.81,111602.64105642257,48.3418,48.6273,48.0489,48.1807,111602.6411
2016-01-28 09:50:00,65.78,66.25,65.77,66.08,137645.05802320928,48.1587,48.5028,48.1514,48.3784,137645.058
2016-01-28 09:55:00,66.11,66.38,65.86,65.93,124050.62024809922,48.4003,48.598,48.2173,48.2685,124050.6202
2016-01-28 10:00:00,65.92,65.95,65.52,65.81,95261.1044417767,48.2612,48.2832,47.9684,48.1807,95261.1044
2016-01-28 10:05:00,65.8,65.94,65.29,65.47,65274.10964385753,48.1734,48.2759,47.8,47.9318,65274.1096
2016-01-28 10:10:00,65.46,65.74,65.09,65.29,119000.60024009604,47.9245,48.1294,47.6536,47.8,119000.6002
2016-01-28 10:15:00,65.29,65.34,64.93,65.05,92359.94397759104,47.8,47.8366,47.5364,47.6243,92359.944
2016-01-28 10:20:00,65.02,65.41,64.95,65.38,60400.1600640256,47.6023,47.8878,47.5511,47.8659,60400.1601
2016-01-28 10:25:00,65.35,65.5,64.43,64.43,114687.87515006,47.8439,47.9537,47.1704,47.1704,114687.8752
2016-01-28 10:30:00,64.45,64.53,64.05,64.14,143729.49179671868,47.185,47.2436,46.8922,46.9581,143729.4918
2016-01-28 10:35:00,64.17,64.6,64.07,64.6,44152.66106442577,46.98,47.2948,46.9068,47.2948,44152.6611
2016-01-28 10:40:00,64.58,64.81,64.44,64.47,61344.537815126045,47.2802,47.4486,47.1777,47.1997,61344.5378
2016-01-28 10:45:00,64.44,64.52,64.3,64.44,89276.7106842737,47.1777,47.2363,47.0752,47.1777,89276.7107
2016-01-28 10:50:00,64.45,64.56,64.11,64.18,54284.71388555421,47.185,47.2655,46.9361,46.9873,54284.7139
2016-01-28 10:55:00,64.15,64.63,64.12,64.63,56251.50060024009,46.9654,47.3168,46.9434,47.3168,56251.5006
2016-01-28 11:00:00,64.64,64.94,64.63,64.74,40356.14245698279,47.3241,47.5438,47.3168,47.3973,40356.1425
2016-01-28 11:05:00,64.74,65.07,64.73,65.02,44803.92156862745,47.3973,47.6389,47.39,47.6023,44803.9216
2016-01-28 11:10:00,65.02,65.19,64.88,65.1,63362.344937975184,47.6023,47.7268,47.4998,47.6609,63362.3449
2016-01-28 11:15:00,65.13,65.33,65.03,65.27,89635.85434173669,47.6829,47.8293,47.6096,47.7853,89635.8543
2016-01-28 11:20:00,65.24,65.64,65.07,65.56,116800.72028811523,47.7634,48.0562,47.6389,47.9977,116800.7203
2016-01-28 11:25:00,65.56,65.67,65.22,65.23,115857.34293717486,47.9977,48.0782,47.7487,47.7561,115857.3429
2016-01-28 11:30:00,65.26,65.38,64.93,65.11,60424.16966786714,47.778,47.8659,47.5364,47.6682,60424.1697
2016-01-28 11:35:00,65.11,65.21,64.91,64.99,57325.93037214885,47.6682,47.7414,47.5218,47.5804,57325.9304
2016-01-28 11:40:00,65.01,65.11,64.87,65.05,60010.00400160063,47.595,47.6682,47.4925,47.6243,60010.004
2016-01-28 11:45:00,65.04,65.13,64.87,65.03,138821.52861144455,47.617,47.6829,47.4925,47.6096,138821.5286
2016-01-28 11:50:00,65.03,65.43,65.03,65.3,51478.59143657462,47.6096,47.9025,47.6096,47.8073,51478.5914
2016-01-28 11:55:00,65.32,65.37,65.1,65.18,57844.13765506202,47.822,47.8586,47.6609,47.7195,57844.1377
2016-01-28 12:00:00,65.15,65.42,65.11,65.42,88339.33573429371,47.6975,47.8952,47.6682,47.8952,88339.3357
2016-01-28 12:05:00,65.45,65.45,65.22,65.31,92370.94837935171,47.9171,47.9171,47.7487,47.8146,92370.9484
2016-01-28 12:10:00,65.3,65.59,65.26,65.54,93164.2657062825,47.8073,48.0196,47.778,47.983,93164.2657
2016-01-28 12:15:00,65.55,65.59,65.36,65.4,57475.99039615846,47.9903,48.0196,47.8512,47.8805,57475.9904
2016-01-28 12:20:00,65.44,65.82,65.41,65.75,52340.93637454981,47.9098,48.188,47.8878,48.1368,52340.9364
2016-01-28 12:25:00,65.76,65.92,65.63,65.89,43233.29331732693,48.1441,48.2612,48.0489,48.2393,43233.2933
2016-01-28 12:30:00,65.91,66.01,65.77,65.92,84070.62825130051,48.2539,48.3271,48.1514,48.2612,84070.6283
2016-01-28 12:35:00,65.93,66.02,65.79,65.84,84703.88155262104,48.2685,48.3344,48.1661,48.2027,84703.8816
2016-01-28 12:40:00,65.84,66.02,65.81,65.94,48792.51700680272,48.2027,48.3344,48.1807,48.2759,48792.517
2016-01-28 12:45:00,65.92,66.0,65.79,65.82,37214.88595438175,48.2612,48.3198,48.1661,48.188,37214.886
2016-01-28 12:50:00,65.84,65.95,65.67,65.68,42012.80512204881,48.2027,48.2832,48.0782,48.0855,42012.8051
2016-01-28 12:55:00,65.66,65.84,65.64,65.78,42917.166866746695,48.0709,48.2027,48.0562,48.1587,42917.1669
2016-01-28 13:00:00,65.77,65.84,65.62,65.68,54188.67547018807,48.1514,48.2027,48.0416,48.0855,54188.6755
2016-01-28 13:05:00,65.67,65.79,65.6,65.69,59743.8975590236,48.0782,48.1661,48.0269,48.0928,59743.8976
2016-01-28 13:10:00,65.68,65.72,65.52,65.59,94122.64905962384,48.0855,48.1148,47.9684,48.0196,94122.6491
2016-01-28 13:15:00,65.61,65.62,65.38,65.42,78915.56622649058,48.0343,48.0416,47.8659,47.8952,78915.5662
2016-01-28 13:20:00,65.4,65.5,65.29,65.39,63230.29211684673,47.8805,47.9537,47.8,47.8732,63230.2921
2016-01-28 13:25:00,65.41,65.54,65.39,65.5,50648.25930372148,47.8878,47.983,47.8732,47.9537,50648.2593
2016-01-28 13:30:00,65.5,65.72,65.45,65.64,57249.89995998399,47.9537,48.1148,47.9171,48.0562,57249.9
2016-01-28 13:35:00,65.7,65.86,65.65,65.68,40148.05922368947,48.1002,48.2173,48.0636,48.0855,40148.0592
2016-01-28 13:40:00,65.68,65.91,65.66,65.86,74492.79711884753,48.0855,48.2539,48.0709,48.2173,74492.7971
2016-01-28 13:45:00,65.86,65.95,65.81,65.87,41968.787515006,48.2173,48.2832,48.1807,48.2246,41968.7875
2016-01-28 13:50:00,65.87,65.98,65.8,65.97,42242.89715886354,48.2246,48.3052,48.1734,48.2978,42242.8972
2016-01-28 13:55:00,65.99,66.08,65.65,65.7,52144.85794317727,48.3125,48.3784,48.0636,48.1002,52144.8579
2016-01-28 14:00:00,65.7,66.11,65.68,66.11,67175.87034813924,48.1002,48.4003,48.0855,48.4003,67175.8703
2016-01-28 14:05:00,66.13,66.15,65.93,66.01,42349.93997599039,48.415,48.4296,48.2685,48.3271,42349.94
2016-01-28 14:10:00,66.01,66.08,65.9,66.04,39625.85034013605,48.3271,48.3784,48.2466,48.3491,39625.8503
2016-01-28 14:15:00,66.05,66.1,65.84,65.87,48983.59343737495,48.3564,48.393,48.2027,48.2246,48983.5934
2016-01-28 14:20:00,65.86,65.98,65.83,65.87,38160.26410564225,48.2173,48.3052,48.1953,48.2246,38160.2641
2016-01-28 14:25:00,65.85,66.07,65.78,66.03,60626.25050020008,48.21,48.371,48.1587,48.3418,60626.2505
2016-01-28 14:30:00,66.06,66.1,65.94,65.97,47689.0756302521,48.3637,48.393,48.2759,48.2978,47689.0756
2016-01-28 14:35:00,65.97,66.0,65.92,65.96,54094.63785514205,48.2978,48.3198,48.2612,48.2905,54094.6379
2016-01-28 14:40:00,65.97,66.04,65.83,65.89,59495.798319327725,48.2978,48.3491,48.1953,48.2393,59495.7983
2016-01-28 14:45:00,65.91,66.12,65.88,66.05,39748.89955982393,48.2539,48.4077,48.2319,48.3564,39748.8996
2016-01-28 14:50:00,66.07,66.17,65.95,66.0,37860.144057623045,48.371,48.4443,48.2832,48.3198,37860.1441
2016-01-28 14:55:00,65.98,66.3,65.96,66.25,77760.10404161664,48.3052,48.5394,48.2905,48.5028,77760.104
2016-01-28 15:00:00,66.26,66.33,66.1,66.13,46012.40496198479,48.5101,48.5614,48.393,48.415,46012.405
2016-01-28 15:05:00,66.12,66.28,66.08,66.28,100226.09043617446,48.4077,48.5248,48.3784,48.5248,100226.0904
2016-01-28 15:10:00,66.31,66.42,66.26,66.33,52727.09083633453,48.5468,48.6273,48.5101,48.5614,52727.0908
2016-01-28 15:15:00,66.34,66.38,66.23,66.32,58263.30532212884,48.5687,48.598,48.4882,48.5541,58263.3053
2016-01-28 15:20:00,66.32,66.32,66.03,66.03,71696.67867146857,48.5541,48.5541,48.3418,48.3418,71696.6787
2016-01-28 15:25:00,66.04,66.09,65.89,65.89,43744.49779911964,48.3491,48.3857,48.2393,48.2393,43744.4978
2016-01-28 15:30:00,65.91,65.98,65.74,65.81,126732.69307723088,48.2539,48.3052,48.1294,48.1807,126732.6931
2016-01-28 15:35:00,65.82,65.98,65.82,65.84,57995.19807923169,48.188,48.3052,48.188,48.2027,57995.1981
2016-01-28 15:40:00,65.84,65.99,65.63,65.63,203623.44937975187,48.2027,48.3125,48.0489,48.0489,203623.4494
2016-01-28 15:45:00,65.62,65.84,65.61,65.7,206033.4133653461,48.0416,48.2027,48.0343,48.1002,206033.4134
2016-01-28 15:50:00,65.7,65.74,65.64,65.73,149587.8351340536,48.1002,48.1294,48.0562,48.1221,149587.8351
2016-01-28 15:55:00,65.72,65.91,65.72,65.82,240918.3673469388,48.1148,48.2539,48.1148,48.188,240918.3673
2016-01-29 09:30:00,65.96,66.45,65.85,66.38,129049.61984793916,48.2905,48.6492,48.21,48.598,129049.6198
2016-01-29 09:35:00,66.36,66.48,66.26,66.36,68540.41616646657,48.5834,48.6712,48.5101,48.5834,68540.4162
2016-01-29 09:40:00,66.33,66.43,66.18,66.39,123530.41216486592,48.5614,48.6346,48.4516,48.6053,123530.4122
2016-01-29 09:45:00,66.41,66.63,66.28,66.53,122340.9363745498,48.62,48.781,48.5248,48.7078,122340.9364
2016-01-29 09:50:00,66.54,67.12,66.54,67.06,202476.9907963185,48.7151,49.1398,48.7151,49.0958,202476.9908
2016-01-29 09:55:00,67.03,67.23,66.95,67.03,178518.40736294514,49.0739,49.2203,49.0153,49.0739,178518.4074
2016-01-29 10:00:00,67.05,67.34,66.97,67.29,132956.18247298917,49.0885,49.3008,49.03,49.2642,132956.1825
2016-01-29 10:05:00,67.32,67.57,67.14,67.47,89060.62424969987,49.2862,49.4692,49.1544,49.396,89060.6242
2016-01-29 10:10:00,67.48,67.72,67.46,67.6,298148.2593037215,49.4033,49.579,49.3887,49.4912,298148.2593
2016-01-29 10:15:00,67.6,67.66,67.44,67.46,265770.30812324927,49.4912,49.5351,49.374,49.3887,265770.3081
2016-01-29 10:20:00,67.46,67.53,67.25,67.26,73345.33813525409,49.3887,49.4399,49.2349,49.2423,73345.3381
2016-01-29 10:25:00,67.22,67.25,66.91,67.06,129906.96278511402,49.213,49.2349,48.986,49.0958,129906.9628
2016-01-29 10:30:00,67.04,67.22,66.81,66.83,151508.60344137653,49.0812,49.213,48.9128,48.9275,151508.6034
2016-01-29 10:35:00,66.8,67.23,66.79,67.23,109927.97118847538,48.9055,49.2203,48.8982,49.2203,109927.9712
2016-01-29 10:40:00,67.25,67.37,67.08,67.17,143528.4113645458,49.2349,49.3228,49.1105,49.1764,143528.4114
2016-01-29 10:45:00,67.17,67.5,67.09,67.38,148925.5702280912,49.1764,49.418,49.1178,49.3301,148925.5702
2016-01-29 10:50:00,67.36,67.4,67.16,67.23,82372.94917967186,49.3155,49.3448,49.1691,49.2203,82372.9492
2016-01-29 10:55:00,67.23,67.42,67.18,67.37,89938.97559023608,49.2203,49.3594,49.1837,49.3228,89938.9756
2016-01-29 11:00:00,67.37,67.72,67.34,67.72,91943.7775110044,49.3228,49.579,49.3008,49.579,91943.7775
2016-01-29 11:05:00,67.73,67.79,67.46,67.61,88240.29611844737,49.5864,49.6303,49.3887,49.4985,88240.2961
2016-01-29 11:10:00,67.61,67.65,67.34,67.35,53253.30132052821,49.4985,49.5278,49.3008,49.3082,53253.3013
2016-01-29 11:15:00,67.35,67.36,67.18,67.18,125398.15926370549,49.3082,49.3155,49.1837,49.1837,125398.1593
2016-01-29 11:20:00,67.17,67.41,67.17,67.36,76469.58783513405,49.1764,49.3521,49.1764,49.3155,76469.5878
2016-01-29 11:25:00,67.35,67.37,67.15,67.2,69345.73829531812,49.3082,49.3228,49.1617,49.1983,69345.7383
2016-01-29 11:30:00,67.18,67.26,66.92,67.09,52228.89155662264,49.1837,49.2423,48.9933,49.1178,52228.8916
2016-01-29 11:35:00,67.07,67.19,67.06,67.08,171216.48659463783,49.1032,49.191,49.0958,49.1105,171216.4866
2016-01-29 11:40:00,67.09,67.2,67.0,67.17,99367.74709883952,49.1178,49.1983,49.0519,49.1764,99367.7471
2016-01-29 11:45:00,67.19,67.41,67.18,67.36,107479.99199679872,49.191,49.3521,49.1837,49.3155,107479.992
2016-01-29 11:50:00,67.36,67.71,67.36,67.52,84353.74149659862,49.3155,49.5717,49.3155,49.4326,84353.7415
2016-01-29 11:55:00,67.53,67.57,67.42,67.53,49970.98839535814,49.4399,49.4692,49.3594,49.4399,49970.9884
2016-01-29 12:00:00,67.53,67.54,67.36,67.38,87435.9743897559,49.4399,49.4473,49.3155,49.3301,87435.9744
2016-01-29 12:05:00,67.37,67.38,67.24,67.25,79068.62745098038,49.3228,49.3301,49.2276,49.2349,79068.6275
2016-01-29 12:10:00,67.26,67.48,67.17,67.48,55339.1356542617,49.2423,49.4033,49.1764,49.4033,55339.1357
2016-01-29 12:15:00,67.48,67.6,67.46,67.56,54498.79951980792,49.4033,49.4912,49.3887,49.4619,54498.7995
2016-01-29 12:20:00,67.59,67.76,67.59,67.65,40299.11964785914,49.4839,49.6083,49.4839,49.5278,40299.1196
2016-01-29 12:25:00,67.67,67.81,67.66,67.78,39544.81792717087,49.5424,49.6449,49.5351,49.623,39544.8179
2016-01-29 12:30:00,67.8,67.92,67.73,67.77,70824.32973189275,49.6376,49.7255,49.5864,49.6156,70824.3297
2016-01-29 12:35:00,67.78,67.82,67.65,67.68,32509.00360144057,49.623,49.6523,49.5278,49.5498,32509.0036
2016-01-29 12:40:00,67.67,67.83,67.65,67.81,62111.84473789515,49.5424,49.6596,49.5278,49.6449,62111.8447
2016-01-29 12:45:00,67.82,67.93,67.74,67.75,51105.44217687074,49.6523,49.7328,49.5937,49.601,51105.4422
2016-01-29 12:50:00,67.74,67.82,67.7,67.82,55873.34933973589,49.5937,49.6523,49.5644,49.6523,55873.3493
2016-01-29 12:55:00,67.82,67.96,67.78,67.79,59198.67947178871,49.6523,49.7547,49.623,49.6303,59198.6795
2016-01-29 13:00:00,67.78,67.89,67.62,67.65,57805.122048819525,49.623,49.7035,49.5058,49.5278,57805.122
2016-01-29 13:05:00,67.66,67.79,67.65,67.7,57259.90396158463,49.5351,49.6303,49.5278,49.5644,57259.904
2016-01-29 13:10:00,67.71,67.87,67.68,67.75,35173.06922769107,49.5717,49.6889,49.5498,49.601,35173.0692
2016-01-29 13:15:00,67.76,67.86,67.69,67.86,31254.501800720285,49.6083,49.6815,49.5571,49.6815,31254.5018
2016-01-29 13:20:00,67.85,67.9,67.78,67.88,33157.26290516206,49.6742,49.7108,49.623,49.6962,33157.2629
2016-01-29 13:25:00,67.87,67.92,67.84,67.86,39850.94037615046,49.6889,49.7255,49.6669,49.6815,39850.9404
2016-01-29 13:30:00,67.87,67.92,67.77,67.91,70602.24089635853,49.6889,49.7255,49.6156,49.7181,70602.2409
2016-01-29 13:35:00,67.9,67.95,67.87,67.92,69492.79711884753,49.7108,49.7474,49.6889,49.7255,69492.7971
2016-01-29 13:40:00,67.94,68.15,67.92,68.13,129652.86114445775,49.7401,49.8939,49.7255,49.8792,129652.8611
2016-01-29 13:45:00,68.13,68.17,67.97,68.03,43741.49659863945,49.8792,49.9085,49.7621,49.806,43741.4966
2016-01-29 13:50:00,68.03,68.04,67.92,68.04,54794.91796718687,49.806,49.8133,49.7255,49.8133,54794.918
2016-01-29 13:55:00,68.04,68.24,68.04,68.23,56531.61264505802,49.8133,49.9597,49.8133,49.9524,56531.6126
2016-01-29 14:00:00,68.23,68.24,67.95,67.99,44443.7775110044,49.9524,49.9597,49.7474,49.7767,44443.7775
2016-01-29 14:05:00,68.0,68.01,67.82,67.87,73029.21168467386,49.784,49.7914,49.6523,49.6889,73029.2117
2016-01-29 14:10:00,67.87,67.92,67.76,67.85,55519.207683073226,49.6889,49.7255,49.6083,49.6742,55519.2077
2016-01-29 14:15:00,67.85,67.98,67.85,67.95,49985.994397759096,49.6742,49.7694,49.6742,49.7474,49985.9944
2016-01-29 14:20:00,67.95,68.03,67.93,67.96,45793.317326930766,49.7474,49.806,49.7328,49.7547,45793.3173
2016-01-29 14:25:00,67.97,68.14,67.96,68.13,63078.231292517,49.7621,49.8865,49.7547,49.8792,63078.2313
2016-01-29 14:30:00,68.12,68.17,68.05,68.07,55865.346138455374,49.8719,49.9085,49.8206,49.8353,55865.3461
2016-01-29 14:35:00,68.05,68.23,68.05,68.23,49032.61304521808,49.8206,49.9524,49.8206,49.9524,49032.613
2016-01-29 14:40:00,68.22,68.35,68.2,68.29,60431.17246898759,49.9451,50.0403,49.9305,49.9963,60431.1725
2016-01-29 14:45:00,68.27,68.37,68.22,68.33,46340.536214485786,49.9817,50.0549,49.9451,50.0256,46340.5362
2016-01-29 14:50:00,68.33,68.36,68.25,68.32,51427.57102841136,50.0256,50.0476,49.9671,50.0183,51427.571
2016-01-29 14:55:00,68.31,68.43,68.29,68.41,114877.95118047216,50.011,50.0988,49.9963,50.0842,114877.9512
2016-01-29 15:00:00,68.4,68.43,68.26,68.36,133850.54021608643,50.0769,50.0988,49.9744,50.0476,133850.5402
2016-01-29 15:05:00,68.37,68.41,68.27,68.39,96776.7106842737,50.0549,50.0842,49.9817,50.0696,96776.7107
2016-01-29 15:10:00,68.39,68.45,68.33,68.42,110482.19287715084,50.0696,50.1135,50.0256,50.0915,110482.1929
2016-01-29 15:15:00,68.42,68.44,68.33,68.35,108420.3681472589,50.0915,50.1062,50.0256,50.0403,108420.3681
2016-01-29 15:20:00,68.36,68.36,68.19,68.25,97489.99599839936,50.0476,50.0476,49.9231,49.9671,97489.996
2016-01-29 15:25:00,68.26,68.43,68.26,68.43,67052.82112845137,49.9744,50.0988,49.9744,50.0988,67052.8211
2016-01-29 15:30:00,68.42,68.47,68.38,68.42,76957.78311324528,50.0915,50.1281,50.0622,50.0915,76957.7831
2016-01-29 15:35:00,68.42,68.61,68.39,68.53,147297.91916766705,50.0915,50.2306,50.0696,50.1721,147297.9192
2016-01-29 15:40:00,68.52,68.56,68.45,68.49,118179.27170868346,50.1647,50.194,50.1135,50.1428,118179.2717
2016-01-29 15:45:00,68.49,68.72,68.47,68.7,253254.30172068824,50.1428,50.3112,50.1281,50.2965,253254.3017
2016-01-29 15:50:00,68.71,68.71,68.56,68.68,328650.4601840736,50.3038,50.3038,50.194,50.2819,328650.4602
2016-01-29 15:55:00,68.67,68.8,68.51,68.72,483010.2040816326,50.2746,50.3697,50.1574,50.3112,483010.2041
2016-02-01 09:30:00,67.51,67.75,67.2,67.48,148458.3833533413,49.4253,49.601,49.1983,49.4033,148458.3834
2016-02-01 09:35:00,67.44,67.57,67.04,67.13,90666.26650660262,49.374,49.4692,49.0812,49.1471,90666.2665
2016-02-01 09:40:00,67.11,67.48,67.11,67.2,65289.1156462585,49.1324,49.4033,49.1324,49.1983,65289.1156
2016-02-01 09:45:00,67.22,67.36,67.11,67.22,70628.2513005202,49.213,49.3155,49.1324,49.213,70628.2513
2016-02-01 09:50:00,67.22,67.32,67.12,67.26,89043.61744697878,49.213,49.2862,49.1398,49.2423,89043.6174
2016-02-01 09:55:00,67.25,67.63,67.14,67.3,48275.31012404962,49.2349,49.5131,49.1544,49.2715,48275.3101
2016-02-01 10:00:00,67.3,67.36,66.95,67.21,150452.18087234892,49.2715,49.3155,49.0153,49.2057,150452.1809
2016-02-01 10:05:00,67.18,67.45,67.14,67.39,47131.85274109643,49.1837,49.3814,49.1544,49.3374,47131.8527
2016-02-01 10:10:00,67.42,67.63,67.32,67.36,49434.77390956382,49.3594,49.5131,49.2862,49.3155,49434.7739
2016-02-01 10:15:00,67.33,67.57,67.2,67.21,45486.19447779111,49.2935,49.4692,49.1983,49.2057,45486.1945
2016-02-01 10:20:00,67.22,67.48,67.04,67.04,97682.07282913163,49.213,49.4033,49.0812,49.0812,97682.0728
2016-02-01 10:25:00,67.05,67.3,67.04,67.12,43782.51300520208,49.0885,49.2715,49.0812,49.1398,43782.513
2016-02-01 10:30:00,67.11,67.29,66.91,66.96,49877.95118047218,49.1324,49.2642,48.986,49.0226,49877.9512
2016-02-01 10:35:00,66.96,67.05,66.76,66.83,80561.2244897959,49.0226,49.0885,48.8762,48.9275,80561.2245
2016-02-01 10:40:00,66.82,66.97,66.81,66.91,46109.443777511,48.9201,49.03,48.9128,48.986,46109.4438
2016-02-01 10:45:00,66.92,67.04,66.87,66.87,54279.711884753895,48.9933,49.0812,48.9567,48.9567,54279.7119
2016-02-01 10:50:00,66.87,66.89,66.71,66.72,66284.5138055222,48.9567,48.9714,48.8396,48.8469,66284.5138
2016-02-01 10:55:00,66.7,66.97,66.69,66.86,61414.56582633052,48.8323,49.03,48.825,48.9494,61414.5658
2016-02-01 11:00:00,66.85,66.87,66.64,66.64,43160.26410564225,48.9421,48.9567,48.7884,48.7884,43160.2641
2016-02-01 11:05:00,66.64,66.8,66.63,66.65,48000.20008003201,48.7884,48.9055,48.781,48.7957,48000.2001
2016-02-01 11:10:00,66.65,66.97,66.62,66.93,70773.30932372948,48.7957,49.03,48.7737,49.0007,70773.3093
2016-02-01 11:15:00,66.94,67.03,66.77,66.81,36433.57342937175,49.008,49.0739,48.8835,48.9128,36433.5734
2016-02-01 11:20:00,66.79,66.82,66.54,66.63,44288.71548619447,48.8982,48.9201,48.7151,48.781,44288.7155
2016-02-01 11:25:00,66.63,66.69,66.6,66.64,38525.41016406562,48.781,48.825,48.7591,48.7884,38525.4102
2016-02-01 11:30:00,66.66,66.68,66.57,66.62,41753.70148059223,48.803,48.8176,48.7371,48.7737,41753.7015
2016-02-01 11:35:00,66.63,66.82,66.63,66.74,45757.30292116846,48.781,48.9201,48.781,48.8616,45757.3029
2016-02-01 11:40:00,66.73,66.74,66.53,66.54,35831.3325330132,48.8542,48.8616,48.7078,48.7151,35831.3325
2016-02-01 11:45:00,66.55,66.63,66.46,66.48,51588.63545418167,48.7225,48.781,48.6566,48.6712,51588.6355
2016-02-01 11:50:00,66.47,66.5,66.37,66.39,60207.082833133245,48.6639,48.6859,48.5907,48.6053,60207.0828
2016-02-01 11:55:00,66.4,66.44,66.31,66.34,54162.665066026406,48.6126,48.6419,48.5468,48.5687,54162.6651
2016-02-01 12:00:00,66.34,66.47,66.31,66.35,39565.82633053221,48.5687,48.6639,48.5468,48.576,39565.8263
2016-02-01 12:05:00,66.34,66.36,66.23,66.28,32113.84553821528,48.5687,48.5834,48.4882,48.5248,32113.8455
2016-02-01 12:10:00,66.26,66.4,66.19,66.33,45227.09083633453,48.5101,48.6126,48.4589,48.5614,45227.0908
2016-02-01 12:15:00,66.31,66.33,66.19,66.21,38939.57583033213,48.5468,48.5614,48.4589,48.4735,38939.5758
2016-02-01 12:20:00,66.22,66.24,66.11,66.17,39708.883553421365,48.4809,48.4955,48.4003,48.4443,39708.8836
2016-02-01 12:25:00,66.15,66.25,66.13,66.25,28147.258903561426,48.4296,48.5028,48.415,48.5028,28147.2589
2016-02-01 12:30:00,66.26,66.26,66.11,66.12,22726.09043617447,48.5101,48.5101,48.4003,48.4077,22726.0904
2016-02-01 12:35:00,66.1,66.12,65.98,66.07,36146.45858343337,48.393,48.4077,48.3052,48.371,36146.4586
2016-02-01 12:40:00,66.06,66.13,65.92,66.01,53441.37655062024,48.3637,48.415,48.2612,48.3271,53441.3766
2016-02-01 12:45:00,65.99,66.03,65.93,66.03,76016.40656262504,48.3125,48.3418,48.2685,48.3418,76016.4066
2016-02-01 12:50:00,66.03,66.03,65.84,65.84,80131.05242096838,48.3418,48.3418,48.2027,48.2027,80131.0524
2016-02-01 12:55:00,65.84,65.94,65.84,65.91,41861.74469787915,48.2027,48.2759,48.2027,48.2539,41861.7447
2016-02-01 13:00:00,65.91,66.14,65.87,66.07,86015.40616246498,48.2539,48.4223,48.2246,48.371,86015.4062
2016-02-01 13:05:00,66.07,66.08,65.97,66.01,63584.433773509394,48.371,48.3784,48.2978,48.3271,63584.4338
2016-02-01 13:10:00,66.01,66.04,65.84,65.91,40623.249299719886,48.3271,48.3491,48.2027,48.2539,40623.2493
2016-02-01 13:15:00,65.92,65.97,65.8,65.88,52146.8587434974,48.2612,48.2978,48.1734,48.2319,52146.8587
2016-02-01 13:20:00,65.88,66.04,65.88,65.97,38139.255702280905,48.2319,48.3491,48.2319,48.2978,38139.2557
2016-02-01 13:25:00,65.99,66.08,65.97,66.04,35424.16966786714,48.3125,48.3784,48.2978,48.3491,35424.1697
2016-02-01 13:30:00,66.05,66.18,66.0,66.14,79395.75830332132,48.3564,48.4516,48.3198,48.4223,79395.7583
2016-02-01 13:35:00,66.15,66.19,66.09,66.1,27859.14365746298,48.4296,48.4589,48.3857,48.393,27859.1437
2016-02-01 13:40:00,66.09,66.2,66.02,66.03,82412.96518607442,48.3857,48.4662,48.3344,48.3418,82412.9652
2016-02-01 13:45:00,66.02,66.16,65.96,66.15,28499.39975990396,48.3344,48.4369,48.2905,48.4296,28499.3998
2016-02-01 13:50:00,66.14,66.18,66.04,66.11,45727.29091636654,48.4223,48.4516,48.3491,48.4003,45727.2909
2016-02-01 13:55:00,66.11,66.29,66.09,66.25,57299.91996798719,48.4003,48.5321,48.3857,48.5028,57299.92
2016-02-01 14:00:00,66.23,66.41,66.21,66.35,59564.82593037214,48.4882,48.62,48.4735,48.576,59564.8259
2016-02-01 14:05:00,66.36,66.36,66.22,66.24,50221.08843537414,48.5834,48.5834,48.4809,48.4955,50221.0884
2016-02-01 14:10:00,66.25,66.3,66.14,66.14,40398.15926370548,48.5028,48.5394,48.4223,48.4223,40398.1593
2016-02-01 14:15:00,66.15,66.49,66.14,66.45,54598.83953581432,48.4296,48.6785,48.4223,48.6492,54598.8395
2016-02-01 14:20:00,66.46,66.67,66.46,66.67,79368.7474989996,48.6566,48.8103,48.6566,48.8103,79368.7475
2016-02-01 14:25:00,66.68,66.68,66.54,66.64,42066.82673069227,48.8176,48.8176,48.7151,48.7884,42066.8267
2016-02-01 14:30:00,66.64,66.67,66.59,66.61,52216.886754701874,48.7884,48.8103,48.7517,48.7664,52216.8868
2016-02-01 14:35:00,66.61,66.67,66.59,66.62,61249.49979991996,48.7664,48.8103,48.7517,48.7737,61249.4998
2016-02-01 14:40:00,66.62,66.78,66.62,66.77,63037.21488595437,48.7737,48.8908,48.7737,48.8835,63037.2149
2016-02-01 14:45:00,66.76,66.79,66.68,66.68,49550.820328131245,48.8762,48.8982,48.8176,48.8176,49550.8203
2016-02-01 14:50:00,66.69,66.7,66.61,66.64,35635.254101640654,48.825,48.8323,48.7664,48.7884,35635.2541
2016-02-01 14:55:00,66.64,66.8,66.55,66.78,58924.56982793117,48.7884,48.9055,48.7225,48.8908,58924.5698
2016-02-01 15:00:00,66.77,66.91,66.71,66.78,67480.99239695877,48.8835,48.986,48.8396,48.8908,67480.9924
2016-02-01 15:05:00,66.79,66.81,66.7,66.73,50050.0200080032,48.8982,48.9128,48.8323,48.8542,50050.02
2016-02-01 15:10:00,66.72,66.77,66.64,66.7,50609.24369747899,48.8469,48.8835,48.7884,48.8323,50609.2437
2016-02-01 15:15:00,66.71,66.97,66.7,66.97,54276.710684273705,48.8396,49.03,48.8323,49.03,54276.7107
2016-02-01 15:20:00,66.97,67.03,66.92,67.01,60963.38535414165,49.03,49.0739,48.9933,49.0592,60963.3854
2016-02-01 15:25:00,67.0,67.08,66.95,67.02,47193.8775510204,49.0519,49.1105,49.0153,49.0666,47193.8776
2016-02-01 15:30:00,67.02,67.06,66.93,67.02,75324.12965186074,49.0666,49.0958,49.0007,49.0666,75324.1297
2016-02-01 15:35:00,67.03,67.1,66.94,66.94,88101.24049619847,49.0739,49.1251,49.008,49.008,88101.2405
2016-02-01 15:40:00,66.94,67.18,66.94,67.13,96692.67707082831,49.008,49.1837,49.008,49.1471,96692.6771
2016-02-01 15:45:00,67.13,67.14,66.95,66.95,79767.90716286514,49.1471,49.1544,49.0153,49.0153,79767.9072
2016-02-01 15:50:00,66.95,67.01,66.77,66.77,98853.54141656662,49.0153,49.0592,48.8835,48.8835,98853.5414
2016-02-01 15:55:00,66.78,66.81,66.5,66.53,310852.3409363745,48.8908,48.9128,48.6859,48.7078,310852.3409
2016-02-02 09:30:00,64.31,64.71,64.0,64.52,329140.656262505,47.0825,47.3754,46.8556,47.2363,329140.6563
2016-02-02 09:35:00,64.47,64.82,64.23,64.25,171311.5246098439,47.1997,47.4559,47.0239,47.0386,171311.5246
2016-02-02 09:40:00,64.26,64.8,64.22,64.75,216601.6406562625,47.0459,47.4413,47.0166,47.4046,216601.6407
2016-02-02 09:45:00,64.71,65.27,64.68,64.8,96961.78471388554,47.3754,47.7853,47.3534,47.4413,96961.7847
2016-02-02 09:50:00,64.73,64.86,64.61,64.64,67878.1512605042,47.39,47.4852,47.3022,47.3241,67878.1513
2016-02-02 09:55:00,64.59,65.11,64.54,65.11,96122.44897959182,47.2875,47.6682,47.2509,47.6682,96122.449
2016-02-02 10:00:00,65.04,65.18,64.92,65.12,105955.38215286112,47.617,47.7195,47.5291,47.6755,105955.3822
2016-02-02 10:05:00,65.11,65.24,65.08,65.21,98084.23369347738,47.6682,47.7634,47.6462,47.7414,98084.2337
2016-02-02 10:10:00,65.23,65.26,65.05,65.22,64240.6962785114,47.7561,47.778,47.6243,47.7487,64240.6963
2016-02-02 10:15:00,65.21,65.41,65.11,65.11,107847.1388555422,47.7414,47.8878,47.6682,47.6682,107847.1389
2016-02-02 10:20:00,65.06,65.2,64.99,65.15,51415.56622649059,47.6316,47.7341,47.5804,47.6975,51415.5662
2016-02-02 10:25:00,65.13,65.45,65.1,65.43,46191.47659063625,47.6829,47.9171,47.6609,47.9025,46191.4766
2016-02-02 10:30:00,65.43,65.56,65.39,65.39,53404.36174469788,47.9025,47.9977,47.8732,47.8732,53404.3617
2016-02-02 10:35:00,65.38,65.77,65.34,65.76,55605.24209683873,47.8659,48.1514,47.8366,48.1441,55605.2421
2016-02-02 10:40:00,65.72,65.84,65.51,65.75,54350.74029611844,48.1148,48.2027,47.9611,48.1368,54350.7403
2016-02-02 10:45:00,65.73,65.83,65.39,65.47,58511.404561824726,48.1221,48.1953,47.8732,47.9318,58511.4046
2016-02-02 10:50:00,65.45,65.53,65.39,65.44,29765.90636254501,47.9171,47.9757,47.8732,47.9098,29765.9064
2016-02-02 10:55:00,65.46,65.59,65.46,65.54,47967.186874749896,47.9245,48.0196,47.9245,47.983,47967.1869
2016-02-02 11:00:00,65.54,65.63,65.48,65.54,60656.26250500199,47.983,48.0489,47.9391,47.983,60656.2625
2016-02-02 11:05:00,65.54,65.75,65.53,65.72,47914.165666266505,47.983,48.1368,47.9757,48.1148,47914.1657
2016-02-02 11:10:00,65.72,66.09,65.61,66.07,59173.66946778711,48.1148,48.3857,48.0343,48.371,59173.6695
2016-02-02 11:15:00,66.06,66.12,65.94,65.96,28848.539415766303,48.3637,48.4077,48.2759,48.2905,28848.5394
2016-02-02 11:20:00,65.93,66.13,65.93,66.13,42176.87074829931,48.2685,48.415,48.2685,48.415,42176.8707
2016-02-02 11:25:00,66.12,66.18,65.8,65.87,52674.06962785113,48.4077,48.4516,48.1734,48.2246,52674.0696
2016-02-02 11:30:00,65.84,66.01,65.81,65.96,32641.056422569025,48.2027,48.3271,48.1807,48.2905,32641.0564
2016-02-02 11:35:00,65.98,66.13,65.93,66.02,53176.27050820328,48.3052,48.415,48.2685,48.3344,53176.2705
2016-02-02 11:40:00,66.03,66.03,65.92,65.94,65602.24089635853,48.3418,48.3418,48.2612,48.2759,65602.2409
2016-02-02 11:45:00,65.96,65.99,65.81,65.88,64564.82593037214,48.2905,48.3125,48.1807,48.2319,64564.8259
2016-02-02 11:50:00,65.88,66.05,65.87,65.92,39546.818727490994,48.2319,48.3564,48.2246,48.2612,39546.8187
2016-02-02 11:55:00,65.92,65.98,65.73,65.75,61515.60624249699,48.2612,48.3052,48.1221,48.1368,61515.6062
2016-02-02 12:00:00,65.75,65.88,65.65,65.68,66659.66386554622,48.1368,48.2319,48.0636,48.0855,66659.6639
2016-02-02 12:05:00,65.67,65.7,65.62,65.67,55370.14805922368,48.0782,48.1002,48.0416,48.0782,55370.1481
2016-02-02 12:10:00,65.68,65.74,65.65,65.69,33447.37895158063,48.0855,48.1294,48.0636,48.0928,33447.379
2016-02-02 12:15:00,65.69,65.8,65.6,65.8,31679.671868747497,48.0928,48.1734,48.0269,48.1734,31679.6719
2016-02-02 12:20:00,65.79,65.95,65.79,65.95,28265.306122448976,48.1661,48.2832,48.1661,48.2832,28265.3061
2016-02-02 12:25:00,65.95,65.97,65.84,65.91,28466.386554621844,48.2832,48.2978,48.2027,48.2539,28466.3866
2016-02-02 12:30:00,65.9,65.95,65.79,65.83,29853.94157663065,48.2466,48.2832,48.1661,48.1953,29853.9416
2016-02-02 12:35:00,65.82,66.0,65.77,65.95,26984.793917567025,48.188,48.3198,48.1514,48.2832,26984.7939
2016-02-02 12:40:00,65.93,66.0,65.87,65.95,21453.581432573028,48.2685,48.3198,48.2246,48.2832,21453.5814
2016-02-02 12:45:00,65.97,65.98,65.82,65.84,28560.424169667865,48.2978,48.3052,48.188,48.2027,28560.4242
2016-02-02 12:50:00,65.84,65.94,65.81,65.91,33485.39415766306,48.2027,48.2759,48.1807,48.2539,33485.3942
2016-02-02 12:55:00,65.92,66.16,65.81,66.11,75067.02681072429,48.2612,48.4369,48.1807,48.4003,75067.0268
2016-02-02 13:00:00,66.11,66.11,65.91,66.04,44475.79031612645,48.4003,48.4003,48.2539,48.3491,44475.7903
2016-02-02 13:05:00,66.04,66.07,65.91,66.01,48228.29131652661,48.3491,48.371,48.2539,48.3271,48228.2913
2016-02-02 13:10:00,66.01,66.05,65.94,66.0,79298.71948779511,48.3271,48.3564,48.2759,48.3198,79298.7195
2016-02-02 13:15:00,66.01,66.09,65.97,66.08,76805.72228891555,48.3271,48.3857,48.2978,48.3784,76805.7223
2016-02-02 13:20:00,66.08,66.1,65.94,66.1,35181.07242897159,48.3784,48.393,48.2759,48.393,35181.0724
2016-02-02 13:25:00,66.12,66.27,66.08,66.26,24025.61024409764,48.4077,48.5175,48.3784,48.5101,24025.6102
2016-02-02 13:30:00,66.26,66.26,66.03,66.06,40695.27811124449,48.5101,48.5101,48.3418,48.3637,40695.2781
2016-02-02 13:35:00,66.06,66.07,65.89,65.89,44837.93517406962,48.3637,48.371,48.2393,48.2393,44837.9352
2016-02-02 13:40:00,65.9,65.95,65.86,65.9,20894.35774309724,48.2466,48.2832,48.2173,48.2466,20894.3577
2016-02-02 13:45:00,65.9,65.92,65.8,65.86,44857.94317727091,48.2466,48.2612,48.1734,48.2173,44857.9432
2016-02-02 13:50:00,65.87,65.92,65.75,65.82,62766.106442577024,48.2246,48.2612,48.1368,48.188,62766.1064
2016-02-02 13:55:00,65.83,65.93,65.69,65.71,28014.205682272903,48.1953,48.2685,48.0928,48.1075,28014.2057
2016-02-02 14:00:00,65.73,65.86,65.71,65.8,29232.693077230888,48.1221,48.2173,48.1075,48.1734,29232.6931
2016-02-02 14:05:00,65.79,65.92,65.78,65.78,37449.97999199679,48.1661,48.2612,48.1587,48.1587,37449.98
2016-02-02 14:10:00,65.78,65.81,65.67,65.79,32740.09603841536,48.1587,48.1807,48.0782,48.1661,32740.096
2016-02-02 14:15:00,65.78,65.87,65.77,65.79,23681.472589035613,48.1587,48.2246,48.1514,48.1661,23681.4726
2016-02-02 14:20:00,65.79,65.82,65.62,65.66,36106.44257703081,48.1661,48.188,48.0416,48.0709,36106.4426
2016-02-02 14:25:00,65.63,65.74,65.52,65.54,45092.036814725885,48.0489,48.1294,47.9684,47.983,45092.0368
2016-02-02 14:30:00,65.56,65.71,65.49,65.7,73667.46698679471,47.9977,48.1075,47.9464,48.1002,73667.467
2016-02-02 14:35:00,65.69,65.73,65.54,65.71,36469.58783513405,48.0928,48.1221,47.983,48.1075,36469.5878
2016-02-02 14:40:00,65.71,65.77,65.64,65.73,26425.57022809124,48.1075,48.1514,48.0562,48.1221,26425.5702
2016-02-02 14:45:00,65.72,65.81,65.66,65.73,33432.37294917967,48.1148,48.1807,48.0709,48.1221,33432.3729
2016-02-02 14:50:00,65.74,65.8,65.59,65.61,45541.21648659463,48.1294,48.1734,48.0196,48.0343,45541.2165
2016-02-02 14:55:00,65.6,65.61,65.42,65.42,35745.298119247695,48.0269,48.0343,47.8952,47.8952,35745.2981
2016-02-02 15:00:00,65.41,65.5,65.33,65.38,46999.79991996798,47.8878,47.9537,47.8293,47.8659,46999.7999
2016-02-02 15:05:00,65.39,65.41,65.27,65.28,55182.07282913165,47.8732,47.8878,47.7853,47.7927,55182.0728
2016-02-02 15:10:00,65.28,65.32,65.21,65.25,56503.60144057623,47.7927,47.822,47.7414,47.7707,56503.6014
2016-02-02 15:15:00,65.24,65.37,65.24,65.31,51603.64145658263,47.7634,47.8586,47.7634,47.8146,51603.6415
2016-02-02 15:20:00,65.31,65.31,65.2,65.26,48891.556622649055,47.8146,47.8146,47.7341,47.778,48891.5566
2016-02-02 15:25:00,65.26,65.39,65.19,65.32,52942.17687074829,47.778,47.8732,47.7268,47.822,52942.1769
2016-02-02 15:30:00,65.32,65.53,65.32,65.49,64376.75070028011,47.822,47.9757,47.822,47.9464,64376.7507
2016-02-02 15:35:00,65.47,65.54,65.37,65.47,72160.86434573829,47.9318,47.983,47.8586,47.9318,72160.8643
2016-02-02 15:40:00,65.48,65.61,65.4,65.5,71775.71028411364,47.9391,48.0343,47.8805,47.9537,71775.7103
2016-02-02 15:45:00,65.5,65.5,65.31,65.47,87006.80272108843,47.9537,47.9537,47.8146,47.9318,87006.8027
2016-02-02 15:50:00,65.48,65.48,65.35,65.47,155460.18407362944,47.9391,47.9391,47.8439,47.9318,155460.1841
2016-02-02 15:55:00,65.46,65.53,65.37,65.46,159531.81272509,47.9245,47.9757,47.8586,47.9245,159531.8127
2016-02-03 09:30:00,66.56,66.72,66.04,66.26,100602.24089635852,48.7298,48.8469,48.3491,48.5101,100602.2409
2016-02-03 09:35:00,66.27,66.36,66.12,66.27,64521.80872348939,48.5175,48.5834,48.4077,48.5175,64521.8087
2016-02-03 09:40:00,66.23,66.36,66.05,66.28,78998.5994397759,48.4882,48.5834,48.3564,48.5248,78998.5994
2016-02-03 09:45:00,66.25,66.25,66.06,66.23,63795.518207282905,48.5028,48.5028,48.3637,48.4882,63795.5182
2016-02-03 09:50:00,66.2,66.42,65.92,66.01,60523.20928371348,48.4662,48.6273,48.2612,48.3271,60523.2093
2016-02-03 09:55:00,66.01,66.27,65.91,66.13,49593.837535014,48.3271,48.5175,48.2539,48.415,49593.8375
2016-02-03 10:00:00,66.13,66.18,65.69,65.82,39456.78271308523,48.415,48.4516,48.0928,48.188,39456.7827
2016-02-03 10:05:00,65.82,66.1,65.68,65.7,43919.56782713085,48.188,48.393,48.0855,48.1002,43919.5678
2016-02-03 10:10:00,65.7,65.82,65.38,65.45,92942.17687074828,48.1002,48.188,47.8659,47.9171,92942.1769
2016-02-03 10:15:00,65.49,65.57,65.32,65.41,35514.20568227291,47.9464,48.005,47.822,47.8878,35514.2057
2016-02-03 10:20:00,65.39,65.54,65.24,65.53,78238.29531812725,47.8732,47.983,47.7634,47.9757,78238.2953
2016-02-03 10:25:00,65.49,65.54,65.32,65.36,40637.25490196078,47.9464,47.983,47.822,47.8512,40637.2549
2016-02-03 10:30:00,65.35,65.35,64.91,65.12,139459.78391356542,47.8439,47.8439,47.5218,47.6755,139459.7839
2016-02-03 10:35:00,65.09,65.1,64.72,64.99,120424.16966786711,47.6536,47.6609,47.3827,47.5804,120424.1697
2016-02-03 10:40:00,64.98,65.22,64.96,65.21,221826.73069227688,47.573,47.7487,47.5584,47.7414,221826.7307
2016-02-03 10:45:00,65.22,65.56,65.11,65.47,162572.0288115246,47.7487,47.9977,47.6682,47.9318,162572.0288
2016-02-03 10:50:00,65.47,65.86,65.46,65.84,81396.55862344937,47.9318,48.2173,47.9245,48.2027,81396.5586
2016-02-03 10:55:00,65.86,66.53,65.83,66.53,59020.60824329731,48.2173,48.7078,48.1953,48.7078,59020.6082
2016-02-03 11:00:00,66.53,66.53,66.1,66.13,76865.7462985194,48.7078,48.7078,48.393,48.415,76865.7463
2016-02-03 11:05:00,66.11,66.4,66.09,66.4,131241.49659863944,48.4003,48.6126,48.3857,48.6126,131241.4966
2016-02-03 11:10:00,66.39,66.68,66.28,66.62,89741.89675870347,48.6053,48.8176,48.5248,48.7737,89741.8968
2016-02-03 11:15:00,66.61,66.92,66.54,66.83,43906.56262505001,48.7664,48.9933,48.7151,48.9275,43906.5626
2016-02-03 11:20:00,66.79,67.01,66.78,66.91,52890.15606242496,48.8982,49.0592,48.8908,48.986,52890.1561
2016-02-03 11:25:00,66.91,67.13,66.87,66.96,48761.50460184073,48.986,49.1471,48.9567,49.0226,48761.5046
2016-02-03 11:30:00,66.96,67.14,66.87,66.89,68285.31412565026,49.0226,49.1544,48.9567,48.9714,68285.3141
2016-02-03 11:35:00,66.88,67.03,66.76,66.99,39760.904361744695,48.9641,49.0739,48.8762,49.0446,39760.9044
2016-02-03 11:40:00,66.98,67.27,66.98,67.19,26375.55022008804,49.0373,49.2496,49.0373,49.191,26375.5502
2016-02-03 11:45:00,67.17,67.25,66.91,66.94,51503.60144057623,49.1764,49.2349,48.986,49.008,51503.6014
2016-02-03 11:50:00,66.91,67.1,66.39,66.54,67956.18247298918,48.986,49.1251,48.6053,48.7151,67956.1825
2016-02-03 11:55:00,66.54,66.72,66.52,66.72,26237.4949979992,48.7151,48.8469,48.7005,48.8469,26237.495
2016-02-03 12:00:00,66.73,66.95,66.71,66.92,34149.65986394558,48.8542,49.0153,48.8396,48.9933,34149.6599
2016-02-03 12:05:00,66.91,67.02,66.77,66.93,46999.79991996798,48.986,49.0666,48.8835,49.0007,46999.7999
2016-02-03 12:10:00,66.92,66.98,66.79,66.85,51359.543817527,48.9933,49.0373,48.8982,48.9421,51359.5438
2016-02-03 12:15:00,66.83,67.0,66.8,66.94,41059.4237695078,48.9275,49.0519,48.9055,49.008,41059.4238
2016-02-03 12:20:00,66.9,67.16,66.89,66.97,17262.905162064824,48.9787,49.1691,48.9714,49.03,17262.9052
2016-02-03 12:25:00,66.96,67.0,66.72,66.85,41566.62665066026,49.0226,49.0519,48.8469,48.9421,41566.6267
2016-02-03 12:30:00,66.87,66.94,66.48,66.6,43651.46058423369,48.9567,49.008,48.6712,48.7591,43651.4606
2016-02-03 12:35:00,66.6,66.78,66.6,66.67,44628.85154061624,48.7591,48.8908,48.7591,48.8103,44628.8515
2016-02-03 12:40:00,66.68,66.7,66.52,66.55,30012.004801920764,48.8176,48.8323,48.7005,48.7225,30012.0048
2016-02-03 12:45:00,66.54,66.72,66.5,66.72,14262.705082032811,48.7151,48.8469,48.6859,48.8469,14262.7051
2016-02-03 12:50:00,66.72,66.9,66.66,66.86,22507.002801120445,48.8469,48.9787,48.803,48.9494,22507.0028
2016-02-03 12:55:00,66.93,67.1,66.92,67.02,28566.42657062825,49.0007,49.1251,48.9933,49.0666,28566.4266
2016-02-03 13:00:00,67.01,67.2,66.98,67.15,53542.41696678671,49.0592,49.1983,49.0373,49.1617,53542.417
2016-02-03 13:05:00,67.16,67.24,67.02,67.02,33121.24849939976,49.1691,49.2276,49.0666,49.0666,33121.2485
2016-02-03 13:10:00,67.02,67.09,66.83,66.86,35654.26170468187,49.0666,49.1178,48.9275,48.9494,35654.2617
2016-02-03 13:15:00,66.91,66.93,66.82,66.84,25509.203681472587,48.986,49.0007,48.9201,48.9348,25509.2037
2016-02-03 13:20:00,66.84,66.85,66.63,66.72,22382.953181272507,48.9348,48.9421,48.781,48.8469,22382.9532
2016-02-03 13:25:00,66.72,66.82,66.69,66.7,21862.745098039213,48.8469,48.9201,48.825,48.8323,21862.7451
2016-02-03 13:30:00,66.72,66.74,66.59,66.72,40643.25730292116,48.8469,48.8616,48.7517,48.8469,40643.2573
2016-02-03 13:35:00,66.72,66.75,66.5,66.52,42892.15686274509,48.8469,48.8689,48.6859,48.7005,42892.1569
2016-02-03 13:40:00,66.53,66.66,66.47,66.62,47003.80152060824,48.7078,48.803,48.6639,48.7737,47003.8015
2016-02-03 13:45:00,66.59,66.77,66.58,66.75,19928.971588635453,48.7517,48.8835,48.7444,48.8689,19928.9716
2016-02-03 13:50:00,66.79,66.85,66.64,66.64,33379.35174069628,48.8982,48.9421,48.7884,48.7884,33379.3517
2016-02-03 13:55:00,66.63,66.84,66.54,66.67,45782.31292517007,48.781,48.9348,48.7151,48.8103,45782.3129
2016-02-03 14:00:00,66.68,66.9,66.67,66.83,32433.97358943577,48.8176,48.9787,48.8103,48.9275,32433.9736
2016-02-03 14:05:00,66.82,66.98,66.77,66.95,46176.47058823529,48.9201,49.0373,48.8835,49.0153,46176.4706
2016-02-03 14:10:00,66.95,67.2,66.94,67.12,55783.31332533013,49.0153,49.1983,49.008,49.1398,55783.3133
2016-02-03 14:15:00,67.08,67.16,66.88,66.91,30593.237294917963,49.1105,49.1691,48.9641,48.986,30593.2373
2016-02-03 14:20:00,66.89,67.42,66.89,67.37,40489.1956782713,48.9714,49.3594,48.9714,49.3228,40489.1957
2016-02-03 14:25:00,67.4,67.51,67.32,67.32,59044.61784713885,49.3448,49.4253,49.2862,49.2862,59044.6178
2016-02-03 14:30:00,67.3,67.36,67.17,67.3,53093.23729491796,49.2715,49.3155,49.1764,49.2715,53093.2373
2016-02-03 14:35:00,67.29,67.39,67.13,67.23,48617.44697879151,49.2642,49.3374,49.1471,49.2203,48617.447
2016-02-03 14:40:00,67.23,67.37,67.15,67.37,92103.84153661464,49.2203,49.3228,49.1617,49.3228,92103.8415
2016-02-03 14:45:00,67.35,67.62,67.35,67.58,61009.4037615046,49.3082,49.5058,49.3082,49.4765,61009.4038
2016-02-03 14:50:00,67.55,67.55,67.35,67.42,65427.17086834733,49.4546,49.4546,49.3082,49.3594,65427.1709
2016-02-03 14:55:00,67.41,67.69,67.4,67.65,77526.01040416166,49.3521,49.5571,49.3448,49.5278,77526.0104
2016-02-03 15:00:00,67.65,67.76,67.59,67.66,107139.85594237692,49.5278,49.6083,49.4839,49.5351,107139.8559
2016-02-03 15:05:00,67.67,67.98,67.62,67.93,81499.59983993597,49.5424,49.7694,49.5058,49.7328,81499.5998
2016-02-03 15:10:00,67.94,68.16,67.91,68.06,83103.2412965186,49.7401,49.9012,49.7181,49.828,83103.2413
2016-02-03 15:15:00,68.06,68.06,67.81,67.84,74211.68467386955,49.828,49.828,49.6449,49.6669,74211.6847
2016-02-03 15:20:00,67.84,67.92,67.7,67.73,62913.16526610644,49.6669,49.7255,49.5644,49.5864,62913.1653
2016-02-03 15:25:00,67.72,67.85,67.59,67.64,73604.44177671068,49.579,49.6742,49.4839,49.5205,73604.4418
2016-02-03 15:30:00,67.66,67.72,67.53,67.59,111780.71228491396,49.5351,49.579,49.4399,49.4839,111780.7123
2016-02-03 15:35:00,67.59,67.63,67.44,67.53,100543.21728691476,49.4839,49.5131,49.374,49.4399,100543.2173
2016-02-03 15:40:00,67.53,67.93,67.47,67.9,112950.1800720288,49.4399,49.7328,49.396,49.7108,112950.1801
2016-02-03 15:45:00,67.93,67.94,67.73,67.77,185952.3809523809,49.7328,49.7401,49.5864,49.6156,185952.381
2016-02-03 15:50:00,67.77,68.06,67.76,68.02,159053.62144857942,49.6156,49.828,49.6083,49.7987,159053.6214
2016-02-03 15:55:00,68.02,68.15,67.93,68.1,270026.01040416164,49.7987,49.8939,49.7328,49.8572,270026.0104
2016-02-04 09:30:00,68.87,69.91,68.24,68.52,165984.39375750298,50.421,51.1824,49.9597,50.1647,165984.3938
2016-02-04 09:35:00,68.52,70.13,68.39,69.77,295979.3917567026,50.1647,51.3434,50.0696,51.0799,295979.3918
2016-02-04 09:40:00,69.75,69.88,69.33,69.39,186292.5170068027,51.0652,51.1604,50.7577,50.8017,186292.517
2016-02-04 09:45:00,69.47,69.63,69.24,69.58,195484.19367747096,50.8602,50.9774,50.6919,50.9408,195484.1937
2016-02-04 09:50:00,69.56,70.46,69.55,70.14,267201.8807523009,50.9261,51.585,50.9188,51.3508,267201.8808
2016-02-04 09:55:00,70.16,70.25,69.89,70.15,307498.9995998399,51.3654,51.4313,51.1677,51.3581,307498.9996
2016-02-04 10:00:00,70.15,70.23,69.67,69.79,299250.70028011204,51.3581,51.4167,51.0067,51.0945,299250.7003
2016-02-04 10:05:00,69.79,70.12,69.7,69.75,185784.31372549012,51.0945,51.3361,51.0286,51.0652,185784.3137
2016-02-04 10:10:00,69.72,69.76,69.3,69.47,186190.47619047613,51.0433,51.0726,50.7358,50.8602,186190.4762
2016-02-04 10:15:00,69.44,69.68,69.39,69.58,204648.8595438175,50.8383,51.014,50.8017,50.9408,204648.8595
2016-02-04 10:20:00,69.58,69.58,69.3,69.32,155730.29211684671,50.9408,50.9408,50.7358,50.7504,155730.2921
2016-02-04 10:25:00,69.33,69.51,69.32,69.47,98541.41656662663,50.7577,50.8895,50.7504,50.8602,98541.4166
2016-02-04 10:30:00,69.43,69.69,69.39,69.52,226599.6398559424,50.831,51.0213,50.8017,50.8969,226599.6399
2016-02-04 10:35:00,69.53,69.74,69.41,69.69,206557.6230492197,50.9042,51.0579,50.8163,51.0213,206557.623
2016-02-04 10:40:00,69.69,69.92,69.65,69.79,149681.87274909962,51.0213,51.1897,50.992,51.0945,149681.8727
2016-02-04 10:45:00,69.8,69.99,69.72,69.92,198389.3557422969,51.1018,51.2409,51.0433,51.1897,198389.3557
2016-02-04 10:50:00,69.97,70.04,69.84,69.99,70887.35494197678,51.2263,51.2776,51.1311,51.2409,70887.3549
2016-02-04 10:55:00,70.01,70.04,69.83,70.0,71927.77110844337,51.2556,51.2776,51.1238,51.2483,71927.7711
2016-02-04 11:00:00,70.02,70.06,69.45,69.51,87636.0544217687,51.2629,51.2922,50.8456,50.8895,87636.0544
2016-02-04 11:05:00,69.48,69.63,69.39,69.58,194255.7022809124,50.8676,50.9774,50.8017,50.9408,194255.7023
2016-02-04 11:10:00,69.58,69.63,69.23,69.25,124464.78591436573,50.9408,50.9774,50.6845,50.6992,124464.7859
2016-02-04 11:15:00,69.25,69.3,68.81,68.81,49941.97679071628,50.6992,50.7358,50.377,50.377,49941.9768
2016-02-04 11:20:00,68.81,69.19,68.79,69.19,39507.80312124849,50.377,50.6553,50.3624,50.6553,39507.8031
2016-02-04 11:25:00,69.15,69.16,68.84,68.84,53744.49779911964,50.626,50.6333,50.399,50.399,53744.4978
2016-02-04 11:30:00,68.81,68.82,68.56,68.58,34690.87635054021,50.377,50.3844,50.194,50.2087,34690.8764
2016-02-04 11:35:00,68.57,68.7,68.52,68.65,42117.84713885554,50.2013,50.2965,50.1647,50.2599,42117.8471
2016-02-04 11:40:00,68.65,68.75,68.31,68.34,57417.96718687475,50.2599,50.3331,50.011,50.033,57417.9672
2016-02-04 11:45:00,68.35,68.38,68.07,68.31,63516.406562625045,50.0403,50.0622,49.8353,50.011,63516.4066
2016-02-04 11:50:00,68.33,68.6,68.32,68.4,43345.3381352541,50.0256,50.2233,50.0183,50.0769,43345.3381
2016-02-04 11:55:00,68.43,68.87,68.34,68.53,46188.47539015605,50.0988,50.421,50.033,50.1721,46188.4754
2016-02-04 12:00:00,68.58,68.9,68.47,68.78,41599.63985594237,50.2087,50.4429,50.1281,50.3551,41599.6399
2016-02-04 12:05:00,68.81,69.16,68.7,69.05,27845.138055222087,50.377,50.6333,50.2965,50.5528,27845.1381
2016-02-04 12:10:00,69.03,69.32,69.03,69.04,55227.09083633453,50.5381,50.7504,50.5381,50.5454,55227.0908
2016-02-04 12:15:00,69.07,69.43,69.03,69.29,51199.47979191676,50.5674,50.831,50.5381,50.7285,51199.4798
2016-02-04 12:20:00,69.35,69.36,68.91,68.97,23814.52581032413,50.7724,50.7797,50.4503,50.4942,23814.5258
2016-02-04 12:25:00,69.0,69.13,68.9,69.09,20994.39775910364,50.5162,50.6113,50.4429,50.582,20994.3978
2016-02-04 12:30:00,69.09,69.1,68.95,69.06,29528.81152460984,50.582,50.5894,50.4795,50.5601,29528.8115
2016-02-04 12:35:00,69.08,69.49,69.08,69.45,50766.30652260904,50.5747,50.8749,50.5747,50.8456,50766.3065
2016-02-04 12:40:00,69.48,69.56,69.25,69.32,28242.296918767504,50.8676,50.9261,50.6992,50.7504,28242.2969
2016-02-04 12:45:00,69.3,69.34,69.07,69.27,27359.943977591032,50.7358,50.7651,50.5674,50.7138,27359.944
2016-02-04 12:50:00,69.29,69.46,69.03,69.09,24061.624649859943,50.7285,50.8529,50.5381,50.582,24061.6246
2016-02-04 12:55:00,69.06,69.08,68.84,68.84,22938.17527010804,50.5601,50.5747,50.399,50.399,22938.1753
2016-02-04 13:00:00,68.85,69.0,68.79,68.86,45306.12244897959,50.4063,50.5162,50.3624,50.4137,45306.1224
2016-02-04 13:05:00,68.86,69.04,68.84,68.93,25725.290116046417,50.4137,50.5454,50.399,50.4649,25725.2901
2016-02-04 13:10:00,68.93,69.02,68.73,68.73,29329.7318927571,50.4649,50.5308,50.3185,50.3185,29329.7319
2016-02-04 13:15:00,68.76,68.78,68.51,68.51,33897.55902360944,50.3404,50.3551,50.1574,50.1574,33897.559
2016-02-04 13:20:00,68.48,68.61,68.37,68.38,39907.96318527411,50.1354,50.2306,50.0549,50.0622,39907.9632
2016-02-04 13:25:00,68.39,68.5,68.35,68.41,31083.433373349337,50.0696,50.1501,50.0403,50.0842,31083.4334
2016-02-04 13:30:00,68.42,68.66,68.41,68.65,27471.98879551821,50.0915,50.2672,50.0842,50.2599,27471.9888
2016-02-04 13:35:00,68.64,68.79,68.51,68.6,30372.148859543813,50.2526,50.3624,50.1574,50.2233,30372.1489
2016-02-04 13:40:00,68.61,68.61,68.36,68.37,36022.40896358543,50.2306,50.2306,50.0476,50.0549,36022.409
2016-02-04 13:45:00,68.4,68.41,68.05,68.09,44821.9287715086,50.0769,50.0842,49.8206,49.8499,44821.9288
2016-02-04 13:50:00,68.12,68.17,67.86,68.08,70412.16486594637,49.8719,49.9085,49.6815,49.8426,70412.1649
2016-02-04 13:55:00,68.08,68.16,67.97,68.16,29347.73909563825,49.8426,49.9012,49.7621,49.9012,29347.7391
2016-02-04 14:00:00,68.16,68.16,67.89,67.9,50742.296918767504,49.9012,49.9012,49.7035,49.7108,50742.2969
2016-02-04 14:05:00,67.9,67.96,67.8,67.93,49179.67186874749,49.7108,49.7547,49.6376,49.7328,49179.6719
2016-02-04 14:10:00,67.9,67.94,67.82,67.91,86411.56462585033,49.7108,49.7401,49.6523,49.7181,86411.5646
2016-02-04 14:15:00,67.9,67.92,67.82,67.89,113224.28971588636,49.7108,49.7255,49.6523,49.7035,113224.2897
2016-02-04 14:20:00,67.9,67.91,67.64,67.64,63885.55422168867,49.7108,49.7181,49.5205,49.5205,63885.5542
2016-02-04 14:25:00,67.68,67.7,67.38,67.44,60049.01960784313,49.5498,49.5644,49.3301,49.374,60049.0196
2016-02-04 14:30:00,67.42,67.52,67.39,67.45,45131.05242096838,49.3594,49.4326,49.3374,49.3814,45131.0524
2016-02-04 14:35:00,67.48,67.57,67.17,67.22,112799.11964785912,49.4033,49.4692,49.1764,49.213,112799.1196
2016-02-04 14:40:00,67.18,67.23,66.99,67.05,93923.5694277711,49.1837,49.2203,49.0446,49.0885,93923.5694
2016-02-04 14:45:00,67.04,67.29,66.95,67.29,54835.93437374949,49.0812,49.2642,49.0153,49.2642,54835.9344
2016-02-04 14:50:00,67.28,67.38,67.11,67.14,54436.774709883946,49.2569,49.3301,49.1324,49.1544,54436.7747
2016-02-04 14:55:00,67.15,67.27,67.15,67.22,119641.85674269708,49.1617,49.2496,49.1617,49.213,119641.8567
2016-02-04 15:00:00,67.2,67.24,67.09,67.11,87362.94517807123,49.1983,49.2276,49.1178,49.1324,87362.9452
2016-02-04 15:05:00,67.11,67.12,66.86,66.94,170834.33373349335,49.1324,49.1398,48.9494,49.008,170834.3337
2016-02-04 15:10:00,66.97,67.09,66.8,67.09,120375.150060024,49.03,49.1178,48.9055,49.1178,120375.1501
2016-02-04 15:15:00,67.08,67.13,66.85,66.86,145457.18287314926,49.1105,49.1471,48.9421,48.9494,145457.1829
2016-02-04 15:20:00,66.85,67.02,66.84,66.89,61152.46098439375,48.9421,49.0666,48.9348,48.9714,61152.461
2016-02-04 15:25:00,66.9,66.91,66.75,66.82,52612.04481792716,48.9787,48.986,48.8689,48.9201,52612.0448
2016-02-04 15:30:00,66.82,67.03,66.82,66.93,86615.64625850339,48.9201,49.0739,48.9201,49.0007,86615.6463
2016-02-04 15:35:00,66.91,67.03,66.9,67.0,141934.7739095638,48.986,49.0739,48.9787,49.0519,141934.7739
2016-02-04 15:40:00,67.01,67.16,66.95,66.98,241831.7326930772,49.0592,49.1691,49.0153,49.0373,241831.7327
2016-02-04 15:45:00,66.98,67.01,66.91,66.95,150648.25930372148,49.0373,49.0592,48.986,49.0153,150648.2593
2016-02-04 15:50:00,66.98,67.0,66.91,66.94,168168.26730692276,49.0373,49.0519,48.986,49.008,168168.2673
2016-02-04 15:55:00,66.95,66.97,66.8,66.91,472090.83633453376,49.0153,49.03,48.9055,48.986,472090.8363
2016-02-05 09:30:00,66.37,66.62,65.75,65.82,87852.14085634252,48.5907,48.7737,48.1368,48.188,87852.1409
2016-02-05 09:35:00,65.78,66.23,65.58,66.12,84302.72108843537,48.1587,48.4882,48.0123,48.4077,84302.7211
2016-02-05 09:40:00,66.13,66.28,65.96,66.11,67798.11924769907,48.415,48.5248,48.2905,48.4003,67798.1192
2016-02-05 09:45:00,66.1,66.31,65.84,65.85,96953.78151260504,48.393,48.5468,48.2027,48.21,96953.7815
2016-02-05 09:50:00,65.87,66.08,65.67,65.82,90087.03481392557,48.2246,48.3784,48.0782,48.188,90087.0348
2016-02-05 09:55:00,65.79,66.24,65.77,66.06,65634.25370148059,48.1661,48.4955,48.1514,48.3637,65634.2537
2016-02-05 10:00:00,66.06,66.23,65.86,66.16,72466.98679471789,48.3637,48.4882,48.2173,48.4369,72466.9868
2016-02-05 10:05:00,66.14,66.19,65.48,65.48,48437.37494997999,48.4223,48.4589,47.9391,47.9391,48437.3749
2016-02-05 10:10:00,65.48,66.0,65.48,65.66,53803.52140856342,47.9391,48.3198,47.9391,48.0709,53803.5214
2016-02-05 10:15:00,65.62,65.92,65.58,65.69,104915.96638655462,48.0416,48.2612,48.0123,48.0928,104915.9664
2016-02-05 10:20:00,65.69,65.8,65.33,65.43,85505.20208083233,48.0928,48.1734,47.8293,47.9025,85505.2021
2016-02-05 10:25:00,65.41,65.47,65.0,65.13,79275.71028411364,47.8878,47.9318,47.5877,47.6829,79275.7103
2016-02-05 10:30:00,65.09,65.45,65.05,65.33,66787.71508603441,47.6536,47.9171,47.6243,47.8293,66787.7151
2016-02-05 10:35:00,65.35,65.65,65.3,65.55,100391.15646258504,47.8439,48.0636,47.8073,47.9903,100391.1565
2016-02-05 10:40:00,65.55,65.69,65.4,65.64,84526.81072428971,47.9903,48.0928,47.8805,48.0562,84526.8107
2016-02-05 10:45:00,65.6,65.64,65.25,65.33,63375.35014005601,48.0269,48.0562,47.7707,47.8293,63375.3501
2016-02-05 10:50:00,65.29,65.5,65.19,65.38,85813.32533013204,47.8,47.9537,47.7268,47.8659,85813.3253
2016-02-05 10:55:00,65.38,65.61,65.17,65.31,94727.89115646256,47.8659,48.0343,47.7121,47.8146,94727.8912
2016-02-05 11:00:00,65.36,65.49,65.28,65.32,45488.19527811124,47.8512,47.9464,47.7927,47.822,45488.1953
2016-02-05 11:05:00,65.3,65.42,65.2,65.41,34398.75950380151,47.8073,47.8952,47.7341,47.8878,34398.7595
2016-02-05 11:10:00,65.41,65.72,65.28,65.67,60025.0100040016,47.8878,48.1148,47.7927,48.0782,60025.01
2016-02-05 11:15:00,65.7,65.8,65.56,65.8,74181.67266906762,48.1002,48.1734,47.9977,48.1734,74181.6727
2016-02-05 11:20:00,65.78,65.99,65.61,65.67,87380.95238095237,48.1587,48.3125,48.0343,48.0782,87380.9524
2016-02-05 11:25:00,65.63,65.79,65.39,65.78,64245.69827931172,48.0489,48.1661,47.8732,48.1587,64245.6983
2016-02-05 11:30:00,65.78,65.94,65.74,65.9,49479.7919167667,48.1587,48.2759,48.1294,48.2466,49479.7919
2016-02-05 11:35:00,65.89,65.89,65.62,65.63,45001.00040016006,48.2393,48.2393,48.0416,48.0489,45001.0004
2016-02-05 11:40:00,65.61,65.69,65.43,65.52,43391.35654261704,48.0343,48.0928,47.9025,47.9684,43391.3565
2016-02-05 11:45:00,65.51,65.63,65.4,65.46,73560.42416966787,47.9611,48.0489,47.8805,47.9245,73560.4242
2016-02-05 11:50:00,65.47,65.5,65.27,65.28,66613.64545818327,47.9318,47.9537,47.7853,47.7927,66613.6455
2016-02-05 11:55:00,65.28,65.36,65.14,65.32,84363.74549819926,47.7927,47.8512,47.6902,47.822,84363.7455
2016-02-05 12:00:00,65.31,65.32,65.13,65.2,91259.5038015206,47.8146,47.822,47.6829,47.7341,91259.5038
2016-02-05 12:05:00,65.22,65.38,65.1,65.1,56539.61584633853,47.7487,47.8659,47.6609,47.6609,56539.6158
2016-02-05 12:10:00,65.11,65.11,64.88,64.98,66902.76110444177,47.6682,47.6682,47.4998,47.573,66902.7611
2016-02-05 12:15:00,65.0,65.21,64.99,65.15,53244.297719087626,47.5877,47.7414,47.5804,47.6975,53244.2977
2016-02-05 12:20:00,65.15,65.23,65.09,65.17,34008.603441376545,47.6975,47.7561,47.6536,47.7121,34008.6034
2016-02-05 12:25:00,65.17,65.21,64.95,65.02,30611.244497799114,47.7121,47.7414,47.5511,47.6023,30611.2445
2016-02-05 12:30:00,65.02,65.08,64.96,64.97,32920.168067226885,47.6023,47.6462,47.5584,47.5657,32920.1681
2016-02-05 12:35:00,64.97,65.1,64.93,64.98,45533.21328531412,47.5657,47.6609,47.5364,47.573,45533.2133
2016-02-05 12:40:00,64.98,64.98,64.9,64.94,26591.636654661863,47.573,47.573,47.5145,47.5438,26591.6367
2016-02-05 12:45:00,64.93,65.01,64.92,64.94,39361.74469787915,47.5364,47.595,47.5291,47.5438,39361.7447
2016-02-05 12:50:00,64.98,65.03,64.82,64.85,29826.93077230892,47.573,47.6096,47.4559,47.4779,29826.9308
2016-02-05 12:55:00,64.83,64.92,64.76,64.9,33920.56822729091,47.4632,47.5291,47.412,47.5145,33920.5682
2016-02-05 13:00:00,64.92,65.1,64.9,64.98,39339.73589435774,47.5291,47.6609,47.5145,47.573,39339.7359
2016-02-05 13:05:00,65.0,65.15,64.97,65.03,36087.43497398959,47.5877,47.6975,47.5657,47.6096,36087.435
2016-02-05 13:10:00,65.02,65.03,64.9,64.93,29549.819927971184,47.6023,47.6096,47.5145,47.5364,29549.8199
2016-02-05 13:15:00,64.89,65.07,64.86,65.07,93289.3157262905,47.5071,47.6389,47.4852,47.6389,93289.3157
2016-02-05 13:20:00,65.06,65.17,65.03,65.15,45582.232893157256,47.6316,47.7121,47.6096,47.6975,45582.2329
2016-02-05 13:25:00,65.14,65.28,65.11,65.25,44952.98119247699,47.6902,47.7927,47.6682,47.7707,44952.9812
2016-02-05 13:30:00,65.25,65.25,65.13,65.2,53366.34653861544,47.7707,47.7707,47.6829,47.7341,53366.3465
2016-02-05 13:35:00,65.19,65.2,64.98,64.99,50574.229691876746,47.7268,47.7341,47.573,47.5804,50574.2297
2016-02-05 13:40:00,64.98,65.02,64.88,64.94,46842.73709483793,47.573,47.6023,47.4998,47.5438,46842.7371
2016-02-05 13:45:00,64.94,64.97,64.72,64.82,115999.39975990394,47.5438,47.5657,47.3827,47.4559,115999.3998
2016-02-05 13:50:00,64.84,65.13,64.83,65.13,89638.85554221687,47.4705,47.6829,47.4632,47.6829,89638.8555
2016-02-05 13:55:00,65.12,65.47,65.11,65.44,104681.87274909962,47.6755,47.9318,47.6682,47.9098,104681.8727
2016-02-05 14:00:00,65.45,65.49,65.3,65.38,52414.96598639455,47.9171,47.9464,47.8073,47.8659,52414.966
2016-02-05 14:05:00,65.38,65.47,65.3,65.45,67877.15086034413,47.8659,47.9318,47.8073,47.9171,67877.1509
2016-02-05 14:10:00,65.44,65.47,65.14,65.17,38246.29851940776,47.9098,47.9318,47.6902,47.7121,38246.2985
2016-02-05 14:15:00,65.18,65.22,65.07,65.17,49009.603841536606,47.7195,47.7487,47.6389,47.7121,49009.6038
2016-02-05 14:20:00,65.17,65.23,65.07,65.2,68737.4949979992,47.7121,47.7561,47.6389,47.7341,68737.495
2016-02-05 14:25:00,65.18,65.24,65.07,65.07,34909.96398559424,47.7195,47.7634,47.6389,47.6389,34909.964
2016-02-05 14:30:00,65.08,65.27,65.05,65.24,49136.65466186474,47.6462,47.7853,47.6243,47.7634,49136.6547
2016-02-05 14:35:00,65.24,65.34,65.19,65.29,34704.88195278111,47.7634,47.8366,47.7268,47.8,34704.882
2016-02-05 14:40:00,65.29,65.3,65.16,65.17,43504.40176070428,47.8,47.8073,47.7048,47.7121,43504.4018
2016-02-05 14:45:00,65.17,65.37,65.14,65.37,42602.04081632653,47.7121,47.8586,47.6902,47.8586,42602.0408
2016-02-05 14:50:00,65.38,65.38,65.16,65.17,42111.84473789515,47.8659,47.8659,47.7048,47.7121,42111.8447
2016-02-05 14:55:00,65.18,65.26,65.13,65.21,37407.96318527411,47.7195,47.778,47.6829,47.7414,37407.9632
2016-02-05 15:00:00,65.2,65.2,64.98,64.99,62080.83233293317,47.7341,47.7341,47.573,47.5804,62080.8323
2016-02-05 15:05:00,64.99,65.15,64.99,65.14,50929.37174869947,47.5804,47.6975,47.5804,47.6902,50929.3717
2016-02-05 15:10:00,65.14,65.18,65.08,65.15,41539.61584633853,47.6902,47.7195,47.6462,47.6975,41539.6158
2016-02-05 15:15:00,65.14,65.35,65.07,65.32,71638.65546218486,47.6902,47.8439,47.6389,47.822,71638.6555
2016-02-05 15:20:00,65.32,65.43,65.28,65.41,36414.56582633053,47.822,47.9025,47.7927,47.8878,36414.5658
2016-02-05 15:25:00,65.39,65.47,65.35,65.47,68367.3469387755,47.8732,47.9318,47.8439,47.9318,68367.3469
2016-02-05 15:30:00,65.47,65.48,65.38,65.42,70277.11084433773,47.9318,47.9391,47.8659,47.8952,70277.1108
2016-02-05 15:35:00,65.42,65.48,65.29,65.29,92069.82793117246,47.8952,47.9391,47.8,47.8,92069.8279
2016-02-05 15:40:00,65.28,65.4,65.24,65.32,82748.09923969588,47.7927,47.8805,47.7634,47.822,82748.0992
2016-02-05 15:45:00,65.32,65.4,65.28,65.3,95743.29731892757,47.822,47.8805,47.7927,47.8073,95743.2973
2016-02-05 15:50:00,65.29,65.37,65.18,65.23,113362.34493797518,47.8,47.8586,47.7195,47.7561,113362.3449
2016-02-05 15:55:00,65.22,65.46,65.21,65.44,332851.1404561824,47.7487,47.9245,47.7414,47.9098,332851.1405
2016-02-08 09:30:00,63.65,64.05,63.47,63.78,162812.12484993995,46.5993,46.8922,46.4675,46.6945,162812.1248
2016-02-08 09:35:00,63.78,63.91,63.21,63.32,141003.4013605442,46.6945,46.7897,46.2772,46.3577,141003.4014
2016-02-08 09:40:00,63.27,63.72,63.23,63.65,87246.89875950379,46.3211,46.6506,46.2918,46.5993,87246.8988
2016-02-08 09:45:00,63.64,63.64,63.33,63.39,79968.98759503801,46.592,46.592,46.365,46.409,79968.9876
2016-02-08 09:50:00,63.4,63.49,63.26,63.47,58403.36134453781,46.4163,46.4822,46.3138,46.4675,58403.3613
2016-02-08 09:55:00,63.46,63.74,63.38,63.59,56945.77831132453,46.4602,46.6652,46.4016,46.5554,56945.7783
2016-02-08 10:00:00,63.58,64.01,63.48,63.96,176869.74789915964,46.5481,46.8629,46.4749,46.8263,176869.7479
2016-02-08 10:05:00,63.96,64.15,63.89,63.95,91191.47659063624,46.8263,46.9654,46.775,46.819,91191.4766
2016-02-08 10:10:00,63.98,64.13,63.9,64.13,56258.50340136054,46.8409,46.9507,46.7823,46.9507,56258.5034
2016-02-08 10:15:00,64.15,64.25,64.03,64.18,67380.95238095237,46.9654,47.0386,46.8775,46.9873,67380.9524
2016-02-08 10:20:00,64.16,64.27,63.99,64.26,70289.11564625849,46.9727,47.0532,46.8482,47.0459,70289.1156
2016-02-08 10:25:00,64.27,64.31,63.91,64.16,55797.31892757103,47.0532,47.0825,46.7897,46.9727,55797.3189
2016-02-08 10:30:00,64.17,64.38,64.14,64.28,61628.651460584224,46.98,47.1338,46.9581,47.0606,61628.6515
2016-02-08 10:35:00,64.26,64.43,64.11,64.42,64562.82513005201,47.0459,47.1704,46.9361,47.163,64562.8251
2016-02-08 10:40:00,64.41,64.42,64.05,64.2,80610.24409763905,47.1557,47.163,46.8922,47.002,80610.2441
2016-02-08 10:45:00,64.2,64.51,64.17,64.36,54384.753901560616,47.002,47.2289,46.98,47.1191,54384.7539
2016-02-08 10:50:00,64.38,64.67,64.33,64.59,79010.60424169667,47.1338,47.3461,47.0972,47.2875,79010.6042
2016-02-08 10:55:00,64.61,64.64,64.45,64.5,28220.28811524609,47.3022,47.3241,47.185,47.2216,28220.2881
2016-02-08 11:00:00,64.49,64.57,64.35,64.53,46584.63385354141,47.2143,47.2729,47.1118,47.2436,46584.6339
2016-02-08 11:05:00,64.49,64.56,64.3,64.36,41600.64025610244,47.2143,47.2655,47.0752,47.1191,41600.6403
2016-02-08 11:10:00,64.38,64.38,64.19,64.29,30959.383753501395,47.1338,47.1338,46.9947,47.0679,30959.3838
2016-02-08 11:15:00,64.25,64.66,64.17,64.62,57336.93477390956,47.0386,47.3388,46.98,47.3095,57336.9348
2016-02-08 11:20:00,64.6,64.96,64.59,64.81,41653.66146458583,47.2948,47.5584,47.2875,47.4486,41653.6615
2016-02-08 11:25:00,64.78,64.93,64.77,64.93,36465.58623449379,47.4266,47.5364,47.4193,47.5364,36465.5862
2016-02-08 11:30:00,64.91,65.17,64.89,65.04,39122.64905962384,47.5218,47.7121,47.5071,47.617,39122.6491
2016-02-08 11:35:00,65.04,65.05,64.9,64.97,43867.54701880752,47.617,47.6243,47.5145,47.5657,43867.547
2016-02-08 11:40:00,64.96,65.13,64.92,65.09,61263.50540216086,47.5584,47.6829,47.5291,47.6536,61263.5054
2016-02-08 11:45:00,65.08,65.09,64.83,64.9,44712.88515406162,47.6462,47.6536,47.4632,47.5145,44712.8852
2016-02-08 11:50:00,64.89,64.9,64.59,64.62,41026.41056422568,47.5071,47.5145,47.2875,47.3095,41026.4106
2016-02-08 11:55:00,64.6,64.8,64.57,64.78,24978.99159663865,47.2948,47.4413,47.2729,47.4266,24978.9916
2016-02-08 12:00:00,64.75,65.04,64.75,64.95,50081.03241296518,47.4046,47.617,47.4046,47.5511,50081.0324
2016-02-08 12:05:00,64.95,64.96,64.86,64.87,38496.39855942377,47.5511,47.5584,47.4852,47.4925,38496.3986
2016-02-08 12:10:00,64.87,64.94,64.76,64.86,30585.234093637453,47.4925,47.5438,47.412,47.4852,30585.2341
2016-02-08 12:15:00,64.87,64.88,64.7,64.78,35299.11964785914,47.4925,47.4998,47.368,47.4266,35299.1196
2016-02-08 12:20:00,64.8,65.01,64.79,65.0,27467.987194877947,47.4413,47.595,47.4339,47.5877,27467.9872
2016-02-08 12:25:00,65.01,65.15,64.96,65.06,30455.182072829128,47.595,47.6975,47.5584,47.6316,30455.1821
2016-02-08 12:30:00,65.05,65.11,64.95,64.96,27213.885554221684,47.6243,47.6682,47.5511,47.5584,27213.8856
2016-02-08 12:35:00,64.93,65.13,64.92,64.92,35205.08203281312,47.5364,47.6829,47.5291,47.5291,35205.082
2016-02-08 12:40:00,64.91,65.21,64.91,65.14,31578.63145258103,47.5218,47.7414,47.5218,47.6902,31578.6315
2016-02-08 12:45:00,65.13,65.19,65.06,65.17,24425.770308123247,47.6829,47.7268,47.6316,47.7121,24425.7703
2016-02-08 12:50:00,65.18,65.25,65.09,65.09,19304.7218887555,47.7195,47.7707,47.6536,47.6536,19304.7219
2016-02-08 12:55:00,65.08,65.1,64.96,65.0,37660.06402561024,47.6462,47.6609,47.5584,47.5877,37660.064
2016-02-08 13:00:00,65.0,65.02,64.92,64.98,47141.85674269708,47.5877,47.6023,47.5291,47.573,47141.8567
2016-02-08 13:05:00,64.96,64.97,64.88,64.9,31240.496198479388,47.5584,47.5657,47.4998,47.5145,31240.4962
2016-02-08 13:10:00,64.9,64.92,64.82,64.82,33333.33333333333,47.5145,47.5291,47.4559,47.4559,33333.3333
2016-02-08 13:15:00,64.81,64.96,64.79,64.84,28003.201280512203,47.4486,47.5584,47.4339,47.4705,28003.2013
2016-02-08 13:20:00,64.83,64.89,64.75,64.78,20971.388555422167,47.4632,47.5071,47.4046,47.4266,20971.3886
2016-02-08 13:25:00,64.77,64.9,64.75,64.89,29970.98839535814,47.4193,47.5145,47.4046,47.5071,29970.9884
2016-02-08 13:30:00,64.91,65.11,64.86,65.1,21478.59143657463,47.5218,47.6682,47.4852,47.6609,21478.5914
2016-02-08 13:35:00,65.1,65.17,65.05,65.11,33812.525010004,47.6609,47.7121,47.6243,47.6682,33812.525
2016-02-08 13:40:00,65.11,65.14,64.94,64.94,21060.424169667865,47.6682,47.6902,47.5438,47.5438,21060.4242
2016-02-08 13:45:00,64.93,64.96,64.8,64.9,45126.05042016806,47.5364,47.5584,47.4413,47.5145,45126.0504
2016-02-08 13:50:00,64.88,64.88,64.72,64.76,44972.98919567827,47.4998,47.4998,47.3827,47.412,44972.9892
2016-02-08 13:55:00,64.76,64.86,64.72,64.73,36475.59023609443,47.412,47.4852,47.3827,47.39,36475.5902
2016-02-08 14:00:00,64.76,64.95,64.72,64.95,32801.12044817927,47.412,47.5511,47.3827,47.5511,32801.1204
2016-02-08 14:05:00,64.93,64.93,64.84,64.9,22986.194477791112,47.5364,47.5364,47.4705,47.5145,22986.1945
2016-02-08 14:10:00,64.9,64.9,64.82,64.86,32665.06602641056,47.5145,47.5145,47.4559,47.4852,32665.066
2016-02-08 14:15:00,64.87,64.96,64.84,64.89,34709.883953581426,47.4925,47.5584,47.4705,47.5071,34709.884
2016-02-08 14:20:00,64.87,65.05,64.87,64.99,25439.175670268105,47.4925,47.6243,47.4925,47.5804,25439.1757
2016-02-08 14:25:00,65.0,65.09,64.94,64.99,29102.64105642257,47.5877,47.6536,47.5438,47.5804,29102.6411
2016-02-08 14:30:00,64.98,65.0,64.81,64.85,29005.602240896354,47.573,47.5877,47.4486,47.4779,29005.6022
2016-02-08 14:35:00,64.88,64.99,64.86,64.98,36097.43897559023,47.4998,47.5804,47.4852,47.573,36097.439
2016-02-08 14:40:00,64.99,65.15,64.98,65.14,51263.50540216086,47.5804,47.6975,47.573,47.6902,51263.5054
2016-02-08 14:45:00,65.16,65.24,65.14,65.21,52543.017206882745,47.7048,47.7634,47.6902,47.7414,52543.0172
2016-02-08 14:50:00,65.22,65.26,65.07,65.1,59371.74869947979,47.7487,47.778,47.6389,47.6609,59371.7487
2016-02-08 14:55:00,65.11,65.29,65.09,65.29,69288.71548619447,47.6682,47.8,47.6536,47.8,69288.7155
2016-02-08 15:00:00,65.31,65.41,65.29,65.36,94044.61784713884,47.8146,47.8878,47.8,47.8512,94044.6178
2016-02-08 15:05:00,65.36,65.36,65.12,65.13,71325.53021208482,47.8512,47.8512,47.6755,47.6829,71325.5302
2016-02-08 15:10:00,65.11,65.36,65.1,65.36,44590.83633453381,47.6682,47.8512,47.6609,47.8512,44590.8363
2016-02-08 15:15:00,65.34,65.5,65.27,65.43,45128.05122048819,47.8366,47.9537,47.7853,47.9025,45128.0512
2016-02-08 15:20:00,65.43,65.62,65.38,65.56,82011.80472188875,47.9025,48.0416,47.8659,47.9977,82011.8047
2016-02-08 15:25:00,65.58,65.68,65.51,65.68,70804.32172869147,48.0123,48.0855,47.9611,48.0855,70804.3217
2016-02-08 15:30:00,65.68,65.99,65.65,65.97,109852.94117647056,48.0855,48.3125,48.0636,48.2978,109852.9412
2016-02-08 15:35:00,65.96,66.03,65.86,65.94,101265.50620248096,48.2905,48.3418,48.2173,48.2759,101265.5062
2016-02-08 15:40:00,65.96,66.34,65.93,66.34,139927.97118847538,48.2905,48.5687,48.2685,48.5687,139927.9712
2016-02-08 15:45:00,66.34,66.67,66.32,66.47,215258.10324129649,48.5687,48.8103,48.5541,48.6639,215258.1032
2016-02-08 15:50:00,66.47,66.49,66.29,66.31,226106.4425770308,48.6639,48.6785,48.5321,48.5468,226106.4426
2016-02-08 15:55:00,66.3,66.38,66.13,66.2,378146.2585034013,48.5394,48.598,48.415,48.4662,378146.2585
2016-02-09 09:30:00,65.1,65.75,64.8,65.43,67949.17967186874,47.6609,48.1368,47.4413,47.9025,67949.1797
2016-02-09 09:35:00,65.43,65.61,65.37,65.51,29175.67026810724,47.9025,48.0343,47.8586,47.9611,29175.6703
2016-02-09 09:40:00,65.51,65.62,65.25,65.46,65438.17527010803,47.9611,48.0416,47.7707,47.9245,65438.1753
2016-02-09 09:45:00,65.51,65.72,65.26,65.7,46861.74469787915,47.9611,48.1148,47.778,48.1002,46861.7447
2016-02-09 09:50:00,65.74,65.74,65.42,65.62,43498.39935974389,48.1294,48.1294,47.8952,48.0416,43498.3994
2016-02-09 09:55:00,65.6,65.6,65.33,65.36,51690.6762705082,48.0269,48.0269,47.8293,47.8512,51690.6763
2016-02-09 10:00:00,65.38,65.9,65.36,65.76,41464.58583433373,47.8659,48.2466,47.8512,48.1441,41464.5858
2016-02-09 10:05:00,65.78,66.06,65.61,65.96,51913.76550620248,48.1587,48.3637,48.0343,48.2905,51913.7655
2016-02-09 10:10:00,65.93,66.14,65.87,66.09,67466.98679471789,48.2685,48.4223,48.2246,48.3857,67466.9868
2016-02-09 10:15:00,66.1,66.12,65.64,65.71,86564.62585034013,48.393,48.4077,48.0562,48.1075,86564.6259
2016-02-09 10:20:00,65.7,65.77,65.57,65.68,110209.08363345337,48.1002,48.1514,48.005,48.0855,110209.0836
2016-02-09 10:25:00,65.7,66.07,65.69,66.06,57989.1956782713,48.1002,48.371,48.0928,48.3637,57989.1957
2016-02-09 10:30:00,66.04,66.06,65.75,65.96,33339.33573429372,48.3491,48.3637,48.1368,48.2905,33339.3357
2016-02-09 10:35:00,65.93,65.93,65.77,65.88,36365.54621848739,48.2685,48.2685,48.1514,48.2319,36365.5462
2016-02-09 10:40:00,65.87,65.87,65.58,65.64,50472.188875550215,48.2246,48.2246,48.0123,48.0562,50472.1889
2016-02-09 10:45:00,65.65,65.78,65.63,65.66,23400.36014405762,48.0636,48.1587,48.0489,48.0709,23400.3601
2016-02-09 10:50:00,65.66,65.69,65.52,65.52,51156.46258503401,48.0709,48.0928,47.9684,47.9684,51156.4626
2016-02-09 10:55:00,65.53,65.55,65.43,65.44,43190.276110444174,47.9757,47.9903,47.9025,47.9098,43190.2761
2016-02-09 11:00:00,65.43,65.66,65.41,65.57,77090.8363345338,47.9025,48.0709,47.8878,48.005,77090.8363
2016-02-09 11:05:00,65.58,65.6,65.39,65.53,48343.33733493397,48.0123,48.0269,47.8732,47.9757,48343.3373
2016-02-09 11:10:00,65.55,65.92,65.55,65.72,41341.536614645855,47.9903,48.2612,47.9903,48.1148,41341.5366
2016-02-09 11:15:00,65.74,65.84,65.51,65.59,21445.578231292515,48.1294,48.2027,47.9611,48.0196,21445.5782
2016-02-09 11:20:00,65.61,65.78,65.61,65.74,42809.123649459776,48.0343,48.1587,48.0343,48.1294,42809.1236
2016-02-09 11:25:00,65.7,65.7,65.51,65.54,31234.493797519004,48.1002,48.1002,47.9611,47.983,31234.4938
2016-02-09 11:30:00,65.56,65.58,65.31,65.31,24939.97599039616,47.9977,48.0123,47.8146,47.8146,24939.976
2016-02-09 11:35:00,65.31,65.31,65.01,65.06,40559.22368947579,47.8146,47.8146,47.595,47.6316,40559.2237
2016-02-09 11:40:00,65.03,65.21,65.03,65.15,31065.426170468185,47.6096,47.7414,47.6096,47.6975,31065.4262
2016-02-09 11:45:00,65.16,65.22,65.04,65.09,25843.33733493397,47.7048,47.7487,47.617,47.6536,25843.3373
2016-02-09 11:50:00,65.06,65.12,64.83,64.83,23835.53421368547,47.6316,47.6755,47.4632,47.4632,23835.5342
2016-02-09 11:55:00,64.82,64.93,64.82,64.91,56109.443777511,47.4559,47.5364,47.4559,47.5218,56109.4438
2016-02-09 12:00:00,64.91,65.04,64.78,64.86,31323.529411764703,47.5218,47.617,47.4266,47.4852,31323.5294
2016-02-09 12:05:00,64.86,65.08,64.86,65.02,32125.85034013605,47.4852,47.6462,47.4852,47.6023,32125.8503
2016-02-09 12:10:00,64.99,65.02,64.79,64.79,36746.69867947178,47.5804,47.6023,47.4339,47.4339,36746.6987
2016-02-09 12:15:00,64.77,64.86,64.69,64.7,24461.78471388555,47.4193,47.4852,47.3607,47.368,24461.7847
2016-02-09 12:20:00,64.69,64.7,64.48,64.7,81716.68667466987,47.3607,47.368,47.207,47.368,81716.6867
2016-02-09 12:25:00,64.72,64.75,64.59,64.7,26567.627050820327,47.3827,47.4046,47.2875,47.368,26567.6271
2016-02-09 12:30:00,64.68,64.94,64.67,64.92,41503.60144057623,47.3534,47.5438,47.3461,47.5291,41503.6014
2016-02-09 12:35:00,64.91,64.98,64.81,64.88,19299.71988795518,47.5218,47.573,47.4486,47.4998,19299.7199
2016-02-09 12:40:00,64.9,64.94,64.78,64.86,25680.272108843536,47.5145,47.5438,47.4266,47.4852,25680.2721
2016-02-09 12:45:00,64.85,64.85,64.63,64.64,21698.67947178872,47.4779,47.4779,47.3168,47.3241,21698.6795
2016-02-09 12:50:00,64.64,64.7,64.55,64.66,38028.2112845138,47.3241,47.368,47.2582,47.3388,38028.2113
2016-02-09 12:55:00,64.66,64.73,64.55,64.55,42828.13125250099,47.3388,47.39,47.2582,47.2582,42828.1313
2016-02-09 13:00:00,64.55,64.61,64.41,64.42,43503.401360544216,47.2582,47.3022,47.1557,47.163,43503.4014
2016-02-09 13:05:00,64.43,64.51,64.37,64.39,19915.96638655462,47.1704,47.2289,47.1264,47.1411,19915.9664
2016-02-09 13:10:00,64.38,64.44,64.34,64.38,26982.793117246896,47.1338,47.1777,47.1045,47.1338,26982.7931
2016-02-09 13:15:00,64.37,64.4,64.18,64.18,45008.00320128051,47.1264,47.1484,46.9873,46.9873,45008.0032
2016-02-09 13:20:00,64.18,64.38,64.06,64.32,78166.26650660264,46.9873,47.1338,46.8995,47.0898,78166.2665
2016-02-09 13:25:00,64.36,64.49,64.32,64.34,28729.491796718685,47.1191,47.2143,47.0898,47.1045,28729.4918
2016-02-09 13:30:00,64.35,64.59,64.35,64.49,68854.54181672668,47.1118,47.2875,47.1118,47.2143,68854.5418
2016-02-09 13:35:00,64.48,64.48,64.12,64.14,18593.43737494998,47.207,47.207,46.9434,46.9581,18593.4374
2016-02-09 13:40:00,64.12,64.23,64.04,64.17,98856.5426170468,46.9434,47.0239,46.8848,46.98,98856.5426
2016-02-09 13:45:00,64.17,64.2,64.04,64.07,61722.689075630245,46.98,47.002,46.8848,46.9068,61722.6891
2016-02-09 13:50:00,64.05,64.29,64.02,64.28,37548.01920768307,46.8922,47.0679,46.8702,47.0606,37548.0192
2016-02-09 13:55:00,64.29,64.43,64.24,64.35,26750.700280112043,47.0679,47.1704,47.0313,47.1118,26750.7003
2016-02-09 14:00:00,64.38,64.55,64.36,64.54,23246.29851940776,47.1338,47.2582,47.1191,47.2509,23246.2985
2016-02-09 14:05:00,64.54,64.67,64.49,64.65,103633.45338135252,47.2509,47.3461,47.2143,47.3314,103633.4534
2016-02-09 14:10:00,64.67,64.68,64.42,64.44,37261.90476190476,47.3461,47.3534,47.163,47.1777,37261.9048
2016-02-09 14:15:00,64.45,64.58,64.45,64.57,32902.16086434574,47.185,47.2802,47.185,47.2729,32902.1609
2016-02-09 14:20:00,64.58,64.6,64.35,64.41,51240.49619847938,47.2802,47.2948,47.1118,47.1557,51240.4962
2016-02-09 14:25:00,64.39,64.43,64.21,64.37,34602.841136454575,47.1411,47.1704,47.0093,47.1264,34602.8411
2016-02-09 14:30:00,64.37,64.7,64.36,64.7,50817.3269307723,47.1264,47.368,47.1191,47.368,50817.3269
2016-02-09 14:35:00,64.69,64.85,64.68,64.84,28603.44137655061,47.3607,47.4779,47.3534,47.4705,28603.4414
2016-02-09 14:40:00,64.86,65.13,64.79,65.1,65063.02521008403,47.4852,47.6829,47.4339,47.6609,65063.0252
2016-02-09 14:45:00,65.09,65.09,64.9,64.92,71354.54181672668,47.6536,47.6536,47.5145,47.5291,71354.5418
2016-02-09 14:50:00,64.93,65.26,64.93,65.23,27151.860744297715,47.5364,47.778,47.5364,47.7561,27151.8607
2016-02-09 14:55:00,65.21,65.47,65.19,65.44,59791.91676670668,47.7414,47.9318,47.7268,47.9098,59791.9168
2016-02-09 15:00:00,65.45,65.75,65.43,65.7,69230.69227691076,47.9171,48.1368,47.9025,48.1002,69230.6923
2016-02-09 15:05:00,65.67,65.97,65.63,65.8,77509.00360144056,48.0782,48.2978,48.0489,48.1734,77509.0036
2016-02-09 15:10:00,65.79,65.93,65.7,65.77,53190.276110444174,48.1661,48.2685,48.1002,48.1514,53190.2761
2016-02-09 15:15:00,65.79,65.79,65.4,65.41,65495.19807923168,48.1661,48.1661,47.8805,47.8878,65495.1981
2016-02-09 15:20:00,65.39,65.53,65.25,65.25,59352.74109643857,47.8732,47.9757,47.7707,47.7707,59352.7411
2016-02-09 15:25:00,65.26,65.3,65.14,65.16,117544.0176070428,47.778,47.8073,47.6902,47.7048,117544.0176
2016-02-09 15:30:00,65.15,65.45,65.15,65.32,59255.70228091236,47.6975,47.9171,47.6975,47.822,59255.7023
2016-02-09 15:35:00,65.32,65.57,65.31,65.39,45393.15726290516,47.822,48.005,47.8146,47.8732,45393.1573
2016-02-09 15:40:00,65.36,65.41,65.09,65.27,66415.56622649058,47.8512,47.8878,47.6536,47.7853,66415.5662
2016-02-09 15:45:00,65.26,65.33,65.19,65.25,79782.9131652661,47.778,47.8293,47.7268,47.7707,79782.9132
2016-02-09 15:50:00,65.26,65.4,65.25,65.38,111122.44897959182,47.778,47.8805,47.7707,47.8659,111122.449
2016-02-09 15:55:00,65.38,65.38,65.12,65.21,235291.1164465786,47.8659,47.8659,47.6755,47.7414,235291.1164
2016-02-10 09:30:00,65.1,65.27,64.25,64.72,152719.087635054,47.6609,47.7853,47.0386,47.3827,152719.0876
2016-02-10 09:35:00,64.62,64.84,64.54,64.67,38803.52140856342,47.3095,47.4705,47.2509,47.3461,38803.5214
2016-02-10 09:40:00,64.68,64.86,64.66,64.79,71129.45178071228,47.3534,47.4852,47.3388,47.4339,71129.4518
2016-02-10 09:45:00,64.75,65.23,64.7,65.23,63399.35974389755,47.4046,47.7561,47.368,47.7561,63399.3597
2016-02-10 09:50:00,65.18,65.5,65.04,65.49,71963.78551420568,47.7195,47.9537,47.617,47.9464,71963.7855
2016-02-10 09:55:00,65.48,65.74,65.47,65.63,146110.44417767104,47.9391,48.1294,47.9318,48.0489,146110.4442
2016-02-10 10:00:00,65.65,65.75,65.51,65.52,54262.70508203281,48.0636,48.1368,47.9611,47.9684,54262.7051
2016-02-10 10:05:00,65.52,65.61,65.42,65.49,97231.89275710285,47.9684,48.0343,47.8952,47.9464,97231.8928
2016-02-10 10:10:00,65.49,65.6,65.4,65.49,82322.92917166866,47.9464,48.0269,47.8805,47.9464,82322.9292
2016-02-10 10:15:00,65.49,65.6,65.35,65.58,63200.28011204481,47.9464,48.0269,47.8439,48.0123,63200.2801
2016-02-10 10:20:00,65.59,65.73,65.45,65.66,64360.74429771908,48.0196,48.1221,47.9171,48.0709,64360.7443
2016-02-10 10:25:00,65.69,65.78,65.39,65.4,39299.71988795518,48.0928,48.1587,47.8732,47.8805,39299.7199
2016-02-10 10:30:00,65.39,66.56,65.39,66.32,154164.66586634654,47.8732,48.7298,47.8732,48.5541,154164.6659
2016-02-10 10:35:00,66.31,66.31,65.92,66.25,152290.9163665466,48.5468,48.5468,48.2612,48.5028,152290.9164
2016-02-10 10:40:00,66.2,66.2,65.69,65.81,73781.51260504201,48.4662,48.4662,48.0928,48.1807,73781.5126
2016-02-10 10:45:00,65.82,66.47,65.79,66.45,80857.34293717486,48.188,48.6639,48.1661,48.6492,80857.3429
2016-02-10 10:50:00,66.45,66.45,66.12,66.24,60698.27931172469,48.6492,48.6492,48.4077,48.4955,60698.2793
2016-02-10 10:55:00,66.24,66.26,65.87,66.08,69422.76910764305,48.4955,48.5101,48.2246,48.3784,69422.7691
2016-02-10 11:00:00,66.09,66.32,65.86,66.32,54714.88595438175,48.3857,48.5541,48.2173,48.5541,54714.886
2016-02-10 11:05:00,66.26,66.37,65.95,66.05,36769.707883153256,48.5101,48.5907,48.2832,48.3564,36769.7079
2016-02-10 11:10:00,66.06,66.16,65.94,65.94,72191.87675070028,48.3637,48.4369,48.2759,48.2759,72191.8768
2016-02-10 11:15:00,65.94,66.08,65.89,66.0,45760.30412164865,48.2759,48.3784,48.2393,48.3198,45760.3041
2016-02-10 11:20:00,66.0,66.25,65.9,66.15,60738.295318127246,48.3198,48.5028,48.2466,48.4296,60738.2953
2016-02-10 11:25:00,66.15,66.15,65.82,65.84,33998.599439775906,48.4296,48.4296,48.188,48.2027,33998.5994
2016-02-10 11:30:00,65.84,65.92,65.58,65.66,39239.69587835133,48.2027,48.2612,48.0123,48.0709,39239.6959
2016-02-10 11:35:00,65.65,65.75,65.53,65.62,70979.39175670268,48.0636,48.1368,47.9757,48.0416,70979.3918
2016-02-10 11:40:00,65.62,65.73,65.48,65.6,118484.39375750298,48.0416,48.1221,47.9391,48.0269,118484.3938
2016-02-10 11:45:00,65.61,65.77,65.41,65.76,45762.30492196878,48.0343,48.1514,47.8878,48.1441,45762.3049
2016-02-10 11:50:00,65.76,65.97,65.69,65.95,27095.83833533413,48.1441,48.2978,48.0928,48.2832,27095.8383
2016-02-10 11:55:00,65.96,66.26,65.95,66.23,56107.44297719087,48.2905,48.5101,48.2832,48.4882,56107.443
2016-02-10 12:00:00,66.23,66.31,66.21,66.28,44477.79111644658,48.4882,48.5468,48.4735,48.5248,44477.7911
2016-02-10 12:05:00,66.29,66.33,66.24,66.32,37480.992396958776,48.5321,48.5614,48.4955,48.5541,37480.9924
2016-02-10 12:10:00,66.31,66.36,66.22,66.28,20304.12164865946,48.5468,48.5834,48.4809,48.5248,20304.1216
2016-02-10 12:15:00,66.28,66.3,66.18,66.23,62610.04401760703,48.5248,48.5394,48.4516,48.4882,62610.044
2016-02-10 12:20:00,66.24,66.58,66.24,66.57,37871.14845938375,48.4955,48.7444,48.4955,48.7371,37871.1485
2016-02-10 12:25:00,66.54,66.61,66.45,66.56,43269.30772308923,48.7151,48.7664,48.6492,48.7298,43269.3077
2016-02-10 12:30:00,66.57,66.65,66.55,66.57,46394.557823129246,48.7371,48.7957,48.7225,48.7371,46394.5578
2016-02-10 12:35:00,66.58,66.85,66.58,66.81,62193.8775510204,48.7444,48.9421,48.7444,48.9128,62193.8776
2016-02-10 12:40:00,66.82,66.9,66.77,66.81,30464.185674269705,48.9201,48.9787,48.8835,48.9128,30464.1857
2016-02-10 12:45:00,66.8,66.87,66.69,66.86,39479.7919167667,48.9055,48.9567,48.825,48.9494,39479.7919
2016-02-10 12:50:00,66.87,66.9,66.73,66.86,45114.04561824729,48.9567,48.9787,48.8542,48.9494,45114.0456
2016-02-10 12:55:00,66.83,66.97,66.68,66.9,84998.99959983992,48.9275,49.03,48.8176,48.9787,84998.9996
2016-02-10 13:00:00,66.9,66.95,66.74,66.92,40965.38615446178,48.9787,49.0153,48.8616,48.9933,40965.3862
2016-02-10 13:05:00,66.92,66.92,66.66,66.67,23213.28531412565,48.9933,48.9933,48.803,48.8103,23213.2853
2016-02-10 13:10:00,66.67,66.71,66.51,66.51,22273.909563825528,48.8103,48.8396,48.6932,48.6932,22273.9096
2016-02-10 13:15:00,66.52,66.55,66.42,66.46,42647.058823529405,48.7005,48.7225,48.6273,48.6566,42647.0588
2016-02-10 13:20:00,66.46,66.47,66.38,66.42,54829.93197278911,48.6566,48.6639,48.598,48.6273,54829.932
2016-02-10 13:25:00,66.43,66.44,66.25,66.36,44173.66946778711,48.6346,48.6419,48.5028,48.5834,44173.6695
2016-02-10 13:30:00,66.39,66.45,66.35,66.39,60677.27090836334,48.6053,48.6492,48.576,48.6053,60677.2709
2016-02-10 13:35:00,66.39,66.46,66.37,66.4,26710.68427370948,48.6053,48.6566,48.5907,48.6126,26710.6843
2016-02-10 13:40:00,66.4,66.59,66.39,66.56,54178.67146858743,48.6126,48.7517,48.6053,48.7298,54178.6715
2016-02-10 13:45:00,66.6,66.6,66.5,66.56,38218.28731492597,48.7591,48.7591,48.6859,48.7298,38218.2873
2016-02-10 13:50:00,66.56,66.63,66.34,66.34,256757.70308123247,48.7298,48.781,48.5687,48.5687,256757.7031
2016-02-10 13:55:00,66.33,66.34,66.22,66.23,52667.06682673069,48.5614,48.5687,48.4809,48.4882,52667.0668
2016-02-10 14:00:00,66.23,66.38,66.22,66.36,44047.619047619046,48.4882,48.598,48.4809,48.5834,44047.619
2016-02-10 14:05:00,66.36,66.49,66.35,66.41,34349.73989595838,48.5834,48.6785,48.576,48.62,34349.7399
2016-02-10 14:10:00,66.41,66.59,66.4,66.57,78766.50660264105,48.62,48.7517,48.6126,48.7371,78766.5066
2016-02-10 14:15:00,66.59,66.6,66.46,66.6,76695.67827130851,48.7517,48.7591,48.6566,48.7591,76695.6783
2016-02-10 14:20:00,66.59,66.61,66.45,66.5,127250.90036014403,48.7517,48.7664,48.6492,48.6859,127250.9004
2016-02-10 14:25:00,66.48,66.48,66.25,66.38,121469.58783513404,48.6712,48.6712,48.5028,48.598,121469.5878
2016-02-10 14:30:00,66.39,66.64,66.35,66.4,110645.25810324129,48.6053,48.7884,48.576,48.6126,110645.2581
2016-02-10 14:35:00,66.39,66.41,66.26,66.29,106013.40536214484,48.6053,48.62,48.5101,48.5321,106013.4054
2016-02-10 14:40:00,66.27,66.3,66.12,66.29,138936.57462985194,48.5175,48.5394,48.4077,48.5321,138936.5746
2016-02-10 14:45:00,66.29,66.29,66.14,66.17,97789.11564625848,48.5321,48.5321,48.4223,48.4443,97789.1156
2016-02-10 14:50:00,66.17,66.29,66.1,66.23,194111.6446578632,48.4443,48.5321,48.393,48.4882,194111.6447
2016-02-10 14:55:00,66.26,66.32,66.07,66.18,155617.24689875948,48.5101,48.5541,48.371,48.4516,155617.2469
2016-02-10 15:00:00,66.18,66.45,66.13,66.41,115888.35534213684,48.4516,48.6492,48.415,48.62,115888.3553
2016-02-10 15:05:00,66.43,66.48,66.16,66.18,175388.15526210482,48.6346,48.6712,48.4369,48.4516,175388.1553
2016-02-10 15:10:00,66.18,66.32,65.95,65.95,163731.4925970388,48.4516,48.5541,48.2832,48.2832,163731.4926
2016-02-10 15:15:00,65.97,66.09,65.69,65.81,144623.8495398159,48.2978,48.3857,48.0928,48.1807,144623.8495
2016-02-10 15:20:00,65.81,65.88,65.74,65.82,133715.48619447777,48.1807,48.2319,48.1294,48.188,133715.4862
2016-02-10 15:25:00,65.82,65.91,65.68,65.72,179043.61744697878,48.188,48.2539,48.0855,48.1148,179043.6174
2016-02-10 15:30:00,65.74,65.9,65.71,65.8,116063.42537014803,48.1294,48.2466,48.1075,48.1734,116063.4254
2016-02-10 15:35:00,65.81,65.83,65.61,65.64,100557.22288915564,48.1807,48.1953,48.0343,48.0562,100557.2229
2016-02-10 15:40:00,65.64,65.74,65.56,65.71,87046.81872749099,48.0562,48.1294,47.9977,48.1075,87046.8187
2016-02-10 15:45:00,65.73,65.8,65.65,65.67,107751.10044017606,48.1221,48.1734,48.0636,48.0782,107751.1004
2016-02-10 15:50:00,65.68,65.73,65.6,65.69,115227.09083633452,48.0855,48.1221,48.0269,48.0928,115227.0908
2016-02-10 15:55:00,65.69,65.72,65.58,65.64,193935.57422969185,48.0928,48.1148,48.0123,48.0562,193935.5742
2016-02-11 09:30:00,64.36,65.0,64.32,64.98,91390.556222489,47.1191,47.5877,47.0898,47.573,91390.5562
2016-02-11 09:35:00,64.86,64.99,64.51,64.58,48841.536614645855,47.4852,47.5804,47.2289,47.2802,48841.5366
2016-02-11 09:40:00,64.55,64.83,64.51,64.78,51890.75630252101,47.2582,47.4632,47.2289,47.4266,51890.7563
2016-02-11 09:45:00,64.78,65.05,64.71,65.05,97896.15846338536,47.4266,47.6243,47.3754,47.6243,97896.1585
2016-02-11 09:50:00,65.11,65.37,65.05,65.26,69073.62945178071,47.6682,47.8586,47.6243,47.778,69073.6295
2016-02-11 09:55:00,65.23,66.02,65.22,66.0,123269.30772308922,47.7561,48.3344,47.7487,48.3198,123269.3077
2016-02-11 10:00:00,65.95,66.09,65.84,66.05,139129.65186074428,48.2832,48.3857,48.2027,48.3564,139129.6519
2016-02-11 10:05:00,66.07,66.37,65.84,65.87,98686.47458983593,48.371,48.5907,48.2027,48.2246,98686.4746
2016-02-11 10:10:00,65.86,66.05,65.8,65.83,75171.06842737093,48.2173,48.3564,48.1734,48.1953,75171.0684
2016-02-11 10:15:00,65.79,65.85,65.6,65.63,67715.08603441376,48.1661,48.21,48.0269,48.0489,67715.086
2016-02-11 10:20:00,65.61,65.68,65.27,65.55,34910.9643857543,48.0343,48.0855,47.7853,47.9903,34910.9644
2016-02-11 10:25:00,65.56,65.59,65.32,65.42,34727.89115646258,47.9977,48.0196,47.822,47.8952,34727.8912
2016-02-11 10:30:00,65.4,65.6,65.39,65.54,48387.35494197679,47.8805,48.0269,47.8732,47.983,48387.3549
2016-02-11 10:35:00,65.53,65.55,65.35,65.41,58603.44137655061,47.9757,47.9903,47.8439,47.8878,58603.4414
2016-02-11 10:40:00,65.41,65.45,65.29,65.43,63471.38855542216,47.8878,47.9171,47.8,47.9025,63471.3886
2016-02-11 10:45:00,65.43,65.56,65.33,65.42,90320.12805122048,47.9025,47.9977,47.8293,47.8952,90320.1281
2016-02-11 10:50:00,65.41,65.41,65.14,65.25,46760.70428171268,47.8878,47.8878,47.6902,47.7707,46760.7043
2016-02-11 10:55:00,65.25,65.4,65.12,65.19,38652.46098439375,47.7707,47.8805,47.6755,47.7268,38652.461
2016-02-11 11:00:00,65.21,65.5,65.19,65.39,52571.02841136454,47.7414,47.9537,47.7268,47.8732,52571.0284
2016-02-11 11:05:00,65.39,65.5,65.21,65.36,63133.253301320525,47.8732,47.9537,47.7414,47.8512,63133.2533
2016-02-11 11:10:00,65.36,65.4,65.08,65.2,66880.75230092036,47.8512,47.8805,47.6462,47.7341,66880.7523
2016-02-11 11:15:00,65.19,65.28,65.1,65.24,84863.94557823129,47.7268,47.7927,47.6609,47.7634,84863.9456
2016-02-11 11:20:00,65.23,65.35,64.97,65.1,52653.06122448979,47.7561,47.8439,47.5657,47.6609,52653.0612
2016-02-11 11:25:00,65.11,65.13,64.82,64.95,39615.84633853541,47.6682,47.6829,47.4559,47.5511,39615.8463
2016-02-11 11:30:00,64.92,64.96,64.76,64.8,34180.67226890756,47.5291,47.5584,47.412,47.4413,34180.6723
2016-02-11 11:35:00,64.77,64.97,64.75,64.91,62928.171268507394,47.4193,47.5657,47.4046,47.5218,62928.1713
2016-02-11 11:40:00,64.91,64.92,64.72,64.75,54426.77070828331,47.5218,47.5291,47.3827,47.4046,54426.7707
2016-02-11 11:45:00,64.75,64.78,64.65,64.68,23467.38695478191,47.4046,47.4266,47.3314,47.3534,23467.387
2016-02-11 11:50:00,64.68,64.81,64.68,64.72,48803.52140856342,47.3534,47.4486,47.3534,47.3827,48803.5214
2016-02-11 11:55:00,64.75,65.0,64.72,64.9,25828.33133253301,47.4046,47.5877,47.3827,47.5145,25828.3313
2016-02-11 12:00:00,64.89,65.09,64.84,65.03,28829.531812725087,47.5071,47.6536,47.4705,47.6096,28829.5318
2016-02-11 12:05:00,65.02,65.1,64.93,64.93,41281.512605042015,47.6023,47.6609,47.5364,47.5364,41281.5126
2016-02-11 12:10:00,64.94,65.02,64.87,64.88,27449.979991996795,47.5438,47.6023,47.4925,47.4998,27449.98
2016-02-11 12:15:00,64.91,64.92,64.52,64.6,57111.84473789515,47.5218,47.5291,47.2363,47.2948,57111.8447
2016-02-11 12:20:00,64.6,64.68,64.53,64.56,97935.17406962784,47.2948,47.3534,47.2436,47.2655,97935.1741
2016-02-11 12:25:00,64.55,64.62,64.38,64.45,45677.27090836334,47.2582,47.3095,47.1338,47.185,45677.2709
2016-02-11 12:30:00,64.45,64.56,64.41,64.42,53796.51860744297,47.185,47.2655,47.1557,47.163,53796.5186
2016-02-11 12:35:00,64.41,64.5,64.38,64.41,28909.563825530207,47.1557,47.2216,47.1338,47.1557,28909.5638
2016-02-11 12:40:00,64.41,64.46,64.3,64.45,32130.85234093637,47.1557,47.1923,47.0752,47.185,32130.8523
2016-02-11 12:45:00,64.45,64.55,64.41,64.49,45911.36454581832,47.185,47.2582,47.1557,47.2143,45911.3645
2016-02-11 12:50:00,64.49,64.61,64.44,64.54,26959.783913565425,47.2143,47.3022,47.1777,47.2509,26959.7839
2016-02-11 12:55:00,64.55,64.71,64.45,64.52,34981.992797118844,47.2582,47.3754,47.185,47.2363,34981.9928
2016-02-11 13:00:00,64.51,64.76,64.48,64.63,40362.14485794317,47.2289,47.412,47.207,47.3168,40362.1449
2016-02-11 13:05:00,64.63,64.76,64.47,64.68,21906.76270508203,47.3168,47.412,47.1997,47.3534,21906.7627
2016-02-11 13:10:00,64.68,64.7,64.58,64.63,21959.783913565425,47.3534,47.368,47.2802,47.3168,21959.7839
2016-02-11 13:15:00,64.62,64.63,64.49,64.61,27691.076430572222,47.3095,47.3168,47.2143,47.3022,27691.0764
2016-02-11 13:20:00,64.64,64.72,64.56,64.56,24696.8787515006,47.3241,47.3827,47.2655,47.2655,24696.8788
2016-02-11 13:25:00,64.57,64.72,64.53,64.54,48740.49619847938,47.2729,47.3827,47.2436,47.2509,48740.4962
2016-02-11 13:30:00,64.54,64.7,64.48,64.65,34776.91076430572,47.2509,47.368,47.207,47.3314,34776.9108
2016-02-11 13:35:00,64.66,64.67,64.4,64.43,36019.407763105235,47.3388,47.3461,47.1484,47.1704,36019.4078
2016-02-11 13:40:00,64.43,64.47,64.32,64.44,33147.25890356142,47.1704,47.1997,47.0898,47.1777,33147.2589
2016-02-11 13:45:00,64.42,64.45,64.32,64.33,66518.60744297718,47.163,47.185,47.0898,47.0972,66518.6074
2016-02-11 13:50:00,64.32,64.36,64.29,64.33,35247.09883953581,47.0898,47.1191,47.0679,47.0972,35247.0988
2016-02-11 13:55:00,64.33,64.34,64.26,64.33,31571.62865146058,47.0972,47.1045,47.0459,47.0972,31571.6287
2016-02-11 14:00:00,64.33,64.35,64.21,64.35,59305.72228891556,47.0972,47.1118,47.0093,47.1118,59305.7223
2016-02-11 14:05:00,64.32,64.41,64.26,64.41,33036.21448579431,47.0898,47.1557,47.0459,47.1557,33036.2145
2016-02-11 14:10:00,64.4,64.41,64.32,64.36,40911.36454581832,47.1484,47.1557,47.0898,47.1191,40911.3645
2016-02-11 14:15:00,64.36,64.42,64.21,64.21,31853.741496598635,47.1191,47.163,47.0093,47.0093,31853.7415
2016-02-11 14:20:00,64.2,64.36,64.17,64.26,38444.37775110044,47.002,47.1191,46.98,47.0459,38444.3778
2016-02-11 14:25:00,64.25,64.33,64.15,64.19,33523.40936374549,47.0386,47.0972,46.9654,46.9947,33523.4094
2016-02-11 14:30:00,64.19,64.27,64.14,64.21,29107.64305722289,46.9947,47.0532,46.9581,47.0093,29107.6431
2016-02-11 14:35:00,64.19,65.07,64.09,65.07,94804.9219687875,46.9947,47.6389,46.9215,47.6389,94804.922
2016-02-11 14:40:00,65.06,65.62,64.68,65.15,94002.60104041616,47.6316,48.0416,47.3534,47.6975,94002.601
2016-02-11 14:45:00,65.17,65.92,65.16,65.62,63986.59463785514,47.7121,48.2612,47.7048,48.0416,63986.5946
2016-02-11 14:50:00,65.58,66.06,65.51,65.97,57430.972388955575,48.0123,48.3637,47.9611,48.2978,57430.9724
2016-02-11 14:55:00,65.99,66.17,65.66,65.9,114826.93077230892,48.3125,48.4443,48.0709,48.2466,114826.9308
2016-02-11 15:00:00,65.92,65.95,65.45,65.62,77591.03641456582,48.2612,48.2832,47.9171,48.0416,77591.0364
2016-02-11 15:05:00,65.62,65.73,65.3,65.53,101552.62104841936,48.0416,48.1221,47.8073,47.9757,101552.621
2016-02-11 15:10:00,65.55,65.92,65.55,65.74,76033.41336534613,47.9903,48.2612,47.9903,48.1294,76033.4134
2016-02-11 15:15:00,65.75,65.76,65.48,65.53,45556.22248899559,48.1368,48.1441,47.9391,47.9757,45556.2225
2016-02-11 15:20:00,65.54,65.71,65.47,65.5,63990.59623849539,47.983,48.1075,47.9318,47.9537,63990.5962
2016-02-11 15:25:00,65.54,65.76,65.5,65.7,75496.19847939175,47.983,48.1441,47.9537,48.1002,75496.1985
2016-02-11 15:30:00,65.69,65.9,65.62,65.88,55911.36454581832,48.0928,48.2466,48.0416,48.2319,55911.3645
2016-02-11 15:35:00,65.87,66.27,65.86,66.2,91099.43977591036,48.2246,48.5175,48.2173,48.4662,91099.4398
2016-02-11 15:40:00,66.22,66.49,66.14,66.31,146851.7406962785,48.4809,48.6785,48.4223,48.5468,146851.7407
2016-02-11 15:45:00,66.29,66.37,66.15,66.25,114122.64905962384,48.5321,48.5907,48.4296,48.5028,114122.6491
2016-02-11 15:50:00,66.26,66.41,66.18,66.27,158437.37494997997,48.5101,48.62,48.4516,48.5175,158437.3749
2016-02-11 15:55:00,66.28,66.41,66.12,66.17,342846.13845538214,48.5248,48.62,48.4077,48.4443,342846.1385
2016-02-12 09:30:00,66.97,67.36,66.97,67.1,145756.3025210084,49.03,49.3155,49.03,49.1251,145756.3025
2016-02-12 09:35:00,67.09,67.26,66.93,67.26,118490.39615846337,49.1178,49.2423,49.0007,49.2423,118490.3962
2016-02-12 09:40:00,67.23,67.33,66.84,66.9,95648.25930372148,49.2203,49.2935,48.9348,48.9787,95648.2593
2016-02-12 09:45:00,66.89,67.01,66.62,66.77,77887.15486194477,48.9714,49.0592,48.7737,48.8835,77887.1549
2016-02-12 09:50:00,66.79,66.89,66.61,66.87,52615.04601840736,48.8982,48.9714,48.7664,48.9567,52615.046
2016-02-12 09:55:00,66.86,66.95,66.57,66.6,23818.527410964383,48.9494,49.0153,48.7371,48.7591,23818.5274
2016-02-12 10:00:00,66.58,66.66,66.41,66.66,32744.097639055617,48.7444,48.803,48.62,48.803,32744.0976
2016-02-12 10:05:00,66.63,66.72,66.54,66.67,36058.423369347736,48.781,48.8469,48.7151,48.8103,36058.4234
2016-02-12 10:10:00,66.62,67.0,66.61,66.85,63601.44057623049,48.7737,49.0519,48.7664,48.9421,63601.4406
2016-02-12 10:15:00,66.88,67.05,66.73,67.04,28698.4793917567,48.9641,49.0885,48.8542,49.0812,28698.4794
2016-02-12 10:20:00,67.06,67.11,66.91,67.01,35007.00280112044,49.0958,49.1324,48.986,49.0592,35007.0028
2016-02-12 10:25:00,66.99,67.1,66.94,67.0,86437.575030012,49.0446,49.1251,49.008,49.0519,86437.575
2016-02-12 10:30:00,67.0,67.33,67.0,67.28,109154.66186474588,49.0519,49.2935,49.0519,49.2569,109154.6619
2016-02-12 10:35:00,67.3,67.46,67.2,67.39,45227.09083633453,49.2715,49.3887,49.1983,49.3374,45227.0908
2016-02-12 10:40:00,67.37,67.49,67.33,67.36,31228.49139655862,49.3228,49.4107,49.2935,49.3155,31228.4914
2016-02-12 10:45:00,67.34,67.39,67.23,67.34,23634.4537815126,49.3008,49.3374,49.2203,49.3008,23634.4538
2016-02-12 10:50:00,67.34,67.38,67.24,67.3,75182.07282913165,49.3008,49.3301,49.2276,49.2715,75182.0728
2016-02-12 10:55:00,67.3,67.38,67.07,67.08,48972.58903561424,49.2715,49.3301,49.1032,49.1105,48972.589
2016-02-12 11:00:00,67.11,67.29,67.09,67.09,36878.75150060024,49.1324,49.2642,49.1178,49.1178,36878.7515
2016-02-12 11:05:00,67.13,67.41,67.07,67.3,43222.28891556622,49.1471,49.3521,49.1032,49.2715,43222.2889
2016-02-12 11:10:00,67.27,67.48,67.27,67.46,35334.13365346138,49.2496,49.4033,49.2496,49.3887,35334.1337
2016-02-12 11:15:00,67.49,67.61,67.45,67.55,56471.58863545417,49.4107,49.4985,49.3814,49.4546,56471.5886
2016-02-12 11:20:00,67.54,67.57,67.3,67.48,48143.25730292116,49.4473,49.4692,49.2715,49.4033,48143.2573
2016-02-12 11:25:00,67.46,67.63,67.39,67.59,55328.13125250099,49.3887,49.5131,49.3374,49.4839,55328.1313
2016-02-12 11:30:00,67.59,67.65,67.56,67.6,45383.15326130452,49.4839,49.5278,49.4619,49.4912,45383.1533
2016-02-12 11:35:00,67.63,67.75,67.52,67.66,46030.41216486594,49.5131,49.601,49.4326,49.5351,46030.4122
2016-02-12 11:40:00,67.67,67.72,67.49,67.49,56281.51260504201,49.5424,49.579,49.4107,49.4107,56281.5126
2016-02-12 11:45:00,67.5,67.57,67.41,67.44,62535.01400560224,49.418,49.4692,49.3521,49.374,62535.014
2016-02-12 11:50:00,67.45,67.6,67.35,67.36,39444.77791116446,49.3814,49.4912,49.3082,49.3155,39444.7779
2016-02-12 11:55:00,67.37,67.45,67.24,67.25,35152.060824329725,49.3228,49.3814,49.2276,49.2349,35152.0608
2016-02-12 12:00:00,67.27,67.34,67.22,67.33,33296.318527410964,49.2496,49.3008,49.213,49.2935,33296.3185
2016-02-12 12:05:00,67.34,67.38,67.26,67.27,41184.4737895158,49.3008,49.3301,49.2423,49.2496,41184.4738
2016-02-12 12:10:00,67.24,67.27,67.18,67.21,39529.81192476991,49.2276,49.2496,49.1837,49.2057,39529.8119
2016-02-12 12:15:00,67.24,67.27,67.15,67.23,59351.7406962785,49.2276,49.2496,49.1617,49.2203,59351.7407
2016-02-12 12:20:00,67.23,67.27,67.17,67.22,41545.61824729892,49.2203,49.2496,49.1764,49.213,41545.6182
2016-02-12 12:25:00,67.23,67.29,67.11,67.12,45150.0600240096,49.2203,49.2642,49.1324,49.1398,45150.06
2016-02-12 12:30:00,67.12,67.23,67.06,67.18,13406.362545018006,49.1398,49.2203,49.0958,49.1837,13406.3625
2016-02-12 12:35:00,67.2,67.24,67.1,67.19,25504.201680672268,49.1983,49.2276,49.1251,49.191,25504.2017
2016-02-12 12:40:00,67.21,67.21,66.96,66.99,23172.268907563022,49.2057,49.2057,49.0226,49.0446,23172.2689
2016-02-12 12:45:00,67.0,67.04,66.9,66.92,50968.38735494197,49.0519,49.0812,48.9787,48.9933,50968.3874
2016-02-12 12:50:00,66.95,66.97,66.8,66.92,35664.26570628251,49.0153,49.03,48.9055,48.9933,35664.2657
2016-02-12 12:55:00,66.92,67.0,66.87,67.0,45659.26370548219,48.9933,49.0519,48.9567,49.0519,45659.2637
2016-02-12 13:00:00,66.99,67.06,66.89,67.05,65249.09963985594,49.0446,49.0958,48.9714,49.0885,65249.0996
2016-02-12 13:05:00,67.05,67.07,66.96,66.98,84037.6150460184,49.0885,49.1032,49.0226,49.0373,84037.615
2016-02-12 13:10:00,66.98,67.12,66.97,67.05,41527.61104441776,49.0373,49.1398,49.03,49.0885,41527.611
2016-02-12 13:15:00,67.05,67.05,66.86,66.87,18521.408563425368,49.0885,49.0885,48.9494,48.9567,18521.4086
2016-02-12 13:20:00,66.9,66.95,66.86,66.92,8681.472589035613,48.9787,49.0153,48.9494,48.9933,8681.4726
2016-02-12 13:25:00,66.93,66.97,66.8,66.86,20358.14325730292,49.0007,49.03,48.9055,48.9494,20358.1433
2016-02-12 13:30:00,66.89,66.95,66.75,66.89,23294.317727090835,48.9714,49.0153,48.8689,48.9714,23294.3177
2016-02-12 13:35:00,66.89,66.93,66.82,66.87,18369.34773909564,48.9714,49.0007,48.9201,48.9567,18369.3477
2016-02-12 13:40:00,66.88,66.93,66.81,66.88,17983.193277310922,48.9641,49.0007,48.9128,48.9641,17983.1933
2016-02-12 13:45:00,66.86,66.89,66.81,66.85,22279.91196478591,48.9494,48.9714,48.9128,48.9421,22279.912
2016-02-12 13:50:00,66.85,66.85,66.66,66.68,35716.28651460584,48.9421,48.9421,48.803,48.8176,35716.2865
2016-02-12 13:55:00,66.67,66.81,66.65,66.79,17693.077230892355,48.8103,48.9128,48.7957,48.8982,17693.0772
2016-02-12 14:00:00,66.77,66.82,66.69,66.75,21429.57182873149,48.8835,48.9201,48.825,48.8689,21429.5718
2016-02-12 14:05:00,66.74,67.0,66.71,66.97,35323.12925170067,48.8616,49.0519,48.8396,49.03,35323.1293
2016-02-12 14:10:00,66.98,67.01,66.87,66.97,37049.819927971184,49.0373,49.0592,48.9567,49.03,37049.8199
2016-02-12 14:15:00,66.97,67.05,66.83,66.87,34655.862344937974,49.03,49.0885,48.9275,48.9567,34655.8623
2016-02-12 14:20:00,66.84,66.96,66.82,66.96,20688.27531012405,48.9348,49.0226,48.9201,49.0226,20688.2753
2016-02-12 14:25:00,66.93,67.09,66.93,67.02,51963.78551420568,49.0007,49.1178,49.0007,49.0666,51963.7855
2016-02-12 14:30:00,67.03,67.04,66.94,67.0,42450.98039215686,49.0739,49.0812,49.008,49.0519,42450.9804
2016-02-12 14:35:00,67.02,67.02,66.92,66.96,33222.28891556622,49.0666,49.0666,48.9933,49.0226,33222.2889
2016-02-12 14:40:00,66.97,67.01,66.87,67.0,49098.63945578231,49.03,49.0592,48.9567,49.0519,49098.6395
2016-02-12 14:45:00,67.02,67.07,66.96,67.01,38143.25730292116,49.0666,49.1032,49.0226,49.0592,38143.2573
2016-02-12 14:50:00,67.01,67.09,66.98,67.04,41410.56422569027,49.0592,49.1178,49.0373,49.0812,41410.5642
2016-02-12 14:55:00,67.03,67.11,66.99,67.03,31635.65426170468,49.0739,49.1324,49.0446,49.0739,31635.6543
2016-02-12 15:00:00,67.03,67.1,66.97,67.08,39065.626250500194,49.0739,49.1251,49.03,49.1105,39065.6263
2016-02-12 15:05:00,67.09,67.2,67.08,67.18,48664.46578631452,49.1178,49.1983,49.1105,49.1837,48664.4658
2016-02-12 15:10:00,67.18,67.29,67.15,67.22,37660.06402561024,49.1837,49.2642,49.1617,49.213,37660.064
2016-02-12 15:15:00,67.24,67.24,67.08,67.16,60332.13285314125,49.2276,49.2276,49.1105,49.1691,60332.1329
2016-02-12 15:20:00,67.16,67.18,66.99,67.11,47009.80392156862,49.1691,49.1837,49.0446,49.1324,47009.8039
2016-02-12 15:25:00,67.1,67.18,66.99,67.17,32832.13285314125,49.1251,49.1837,49.0446,49.1764,32832.1329
2016-02-12 15:30:00,67.17,67.17,66.94,66.95,62125.85034013605,49.1764,49.1764,49.008,49.0153,62125.8503
2016-02-12 15:35:00,66.95,67.01,66.92,66.93,50646.25850340136,49.0153,49.0592,48.9933,49.0007,50646.2585
2016-02-12 15:40:00,66.94,66.99,66.88,66.97,115587.23489395756,49.008,49.0446,48.9641,49.03,115587.2349
2016-02-12 15:45:00,66.97,67.05,66.93,66.94,116930.77230892357,49.03,49.0885,49.0007,49.008,116930.7723
2016-02-12 15:50:00,66.94,66.99,66.9,66.99,88298.31932773108,49.008,49.0446,48.9787,49.0446,88298.3193
2016-02-12 15:55:00,66.99,67.06,66.94,67.02,341108.4433773509,49.0446,49.0958,49.008,49.0666,341108.4434
2016-02-16 09:30:00,68.22,68.29,67.57,67.94,149942.97719087632,49.9451,49.9963,49.4692,49.7401,149942.9772
2016-02-16 09:35:00,67.97,68.09,67.87,67.94,68117.24689875949,49.7621,49.8499,49.6889,49.7401,68117.2469
2016-02-16 09:40:00,67.96,68.17,67.84,67.91,112353.94157663063,49.7547,49.9085,49.6669,49.7181,112353.9416
2016-02-16 09:45:00,67.93,68.03,67.53,67.59,102566.0264105642,49.7328,49.806,49.4399,49.4839,102566.0264
2016-02-16 09:50:00,67.55,67.67,67.19,67.22,46737.69507803121,49.4546,49.5424,49.191,49.213,46737.6951
2016-02-16 09:55:00,67.26,67.35,67.12,67.33,102973.18927571028,49.2423,49.3082,49.1398,49.2935,102973.1893
2016-02-16 10:00:00,67.3,67.57,67.28,67.49,79338.73549419767,49.2715,49.4692,49.2569,49.4107,79338.7355
2016-02-16 10:05:00,67.48,67.69,67.41,67.57,177813.1252501,49.4033,49.5571,49.3521,49.4692,177813.1253
2016-02-16 10:10:00,67.57,67.85,67.54,67.61,225147.0588235294,49.4692,49.6742,49.4473,49.4985,225147.0588
2016-02-16 10:15:00,67.6,67.8,67.55,67.68,40963.38535414165,49.4912,49.6376,49.4546,49.5498,40963.3854
2016-02-16 10:20:00,67.69,67.81,67.53,67.77,63689.47579031612,49.5571,49.6449,49.4399,49.6156,63689.4758
2016-02-16 10:25:00,67.78,67.78,67.42,67.57,40471.18847539016,49.623,49.623,49.3594,49.4692,40471.1885
2016-02-16 10:30:00,67.6,67.62,67.37,67.49,58934.57382953181,49.4912,49.5058,49.3228,49.4107,58934.5738
2016-02-16 10:35:00,67.49,67.59,67.43,67.55,25327.13085234093,49.4107,49.4839,49.3667,49.4546,25327.1309
2016-02-16 10:40:00,67.52,67.64,67.49,67.63,32312.925170068025,49.4326,49.5205,49.4107,49.5131,32312.9252
2016-02-16 10:45:00,67.62,67.64,67.45,67.47,61605.64225690276,49.5058,49.5205,49.3814,49.396,61605.6423
2016-02-16 10:50:00,67.45,67.54,67.43,67.48,59136.65466186474,49.3814,49.4473,49.3667,49.4033,59136.6547
2016-02-16 10:55:00,67.48,67.56,67.43,67.52,80014.00560224088,49.4033,49.4619,49.3667,49.4326,80014.0056
2016-02-16 11:00:00,67.51,67.63,67.49,67.58,66308.52340936374,49.4253,49.5131,49.4107,49.4765,66308.5234
2016-02-16 11:05:00,67.58,67.58,67.4,67.53,129104.64185674267,49.4765,49.4765,49.3448,49.4399,129104.6419
2016-02-16 11:10:00,67.55,67.55,67.3,67.44,46164.46578631452,49.4546,49.4546,49.2715,49.374,46164.4658
2016-02-16 11:15:00,67.46,67.47,67.35,67.43,24283.71348539416,49.3887,49.396,49.3082,49.3667,24283.7135
2016-02-16 11:20:00,67.43,67.48,67.34,67.48,46864.74589835934,49.3667,49.4033,49.3008,49.4033,46864.7459
2016-02-16 11:25:00,67.48,67.52,67.35,67.48,27330.932372949177,49.4033,49.4326,49.3082,49.4033,27330.9324
2016-02-16 11:30:00,67.48,67.53,67.42,67.42,33298.319327731086,49.4033,49.4399,49.3594,49.3594,33298.3193
2016-02-16 11:35:00,67.41,67.51,67.39,67.51,60851.34053621448,49.3521,49.4253,49.3374,49.4253,60851.3405
2016-02-16 11:40:00,67.49,67.56,67.44,67.48,52054.821928771504,49.4107,49.4619,49.374,49.4033,52054.8219
2016-02-16 11:45:00,67.49,67.54,67.46,67.49,64177.67106842736,49.4107,49.4473,49.3887,49.4107,64177.6711
2016-02-16 11:50:00,67.48,67.65,67.45,67.61,57277.91116446578,49.4033,49.5278,49.3814,49.4985,57277.9112
2016-02-16 11:55:00,67.61,67.69,67.6,67.67,27508.00320128051,49.4985,49.5571,49.4912,49.5424,27508.0032
2016-02-16 12:00:00,67.67,67.89,67.67,67.75,44218.68747499,49.5424,49.7035,49.5424,49.601,44218.6875
2016-02-16 12:05:00,67.74,67.76,67.61,67.71,41802.72108843537,49.5937,49.6083,49.4985,49.5717,41802.7211
2016-02-16 12:10:00,67.72,67.74,67.52,67.64,52028.81152460984,49.579,49.5937,49.4326,49.5205,52028.8115
2016-02-16 12:15:00,67.64,67.76,67.63,67.72,61599.63985594237,49.5205,49.6083,49.5131,49.579,61599.6399
2016-02-16 12:20:00,67.74,67.77,67.64,67.69,28564.42577030812,49.5937,49.6156,49.5205,49.5571,28564.4258
2016-02-16 12:25:00,67.7,67.73,67.64,67.7,46352.54101640656,49.5644,49.5864,49.5205,49.5644,46352.541
2016-02-16 12:30:00,67.7,67.73,67.57,67.58,41688.67547018807,49.5644,49.5864,49.4692,49.4765,41688.6755
2016-02-16 12:35:00,67.58,67.7,67.58,67.69,22074.82993197279,49.4765,49.5644,49.4765,49.5571,22074.8299
2016-02-16 12:40:00,67.68,67.72,67.56,67.58,53921.56862745097,49.5498,49.579,49.4619,49.4765,53921.5686
2016-02-16 12:45:00,67.57,67.67,67.55,67.65,46631.65266106442,49.4692,49.5424,49.4546,49.5278,46631.6527
2016-02-16 12:50:00,67.62,67.7,67.55,67.68,44440.776310524205,49.5058,49.5644,49.4546,49.5498,44440.7763
2016-02-16 12:55:00,67.67,67.7,67.59,67.66,37467.98719487795,49.5424,49.5644,49.4839,49.5351,37467.9872
2016-02-16 13:00:00,67.67,67.68,67.59,67.62,19078.63145258103,49.5424,49.5498,49.4839,49.5058,19078.6315
2016-02-16 13:05:00,67.63,67.71,67.6,67.65,27915.16606642657,49.5131,49.5717,49.4912,49.5278,27915.1661
2016-02-16 13:10:00,67.66,67.68,67.58,67.64,22325.930372148858,49.5351,49.5498,49.4765,49.5205,22325.9304
2016-02-16 13:15:00,67.65,67.68,67.61,67.63,26335.53421368547,49.5278,49.5498,49.4985,49.5131,26335.5342
2016-02-16 13:20:00,67.65,67.68,67.57,67.66,21621.648659463783,49.5278,49.5498,49.4692,49.5351,21621.6487
2016-02-16 13:25:00,67.67,67.68,67.62,67.68,22607.042817126847,49.5424,49.5498,49.5058,49.5498,22607.0428
2016-02-16 13:30:00,67.68,67.73,67.62,67.71,29384.75390156062,49.5498,49.5864,49.5058,49.5717,29384.7539
2016-02-16 13:35:00,67.72,67.86,67.69,67.79,29567.827130852336,49.579,49.6815,49.5571,49.6303,29567.8271
2016-02-16 13:40:00,67.78,67.87,67.77,67.8,19674.86994797919,49.623,49.6889,49.6156,49.6376,19674.8699
2016-02-16 13:45:00,67.78,67.84,67.77,67.81,38601.44057623049,49.623,49.6669,49.6156,49.6449,38601.4406
2016-02-16 13:50:00,67.81,67.84,67.76,67.79,28337.334933973587,49.6449,49.6669,49.6083,49.6303,28337.3349
2016-02-16 13:55:00,67.8,67.85,67.78,67.8,26334.53381352541,49.6376,49.6742,49.623,49.6376,26334.5338
2016-02-16 14:00:00,67.79,67.83,67.78,67.81,44330.73229291717,49.6303,49.6596,49.623,49.6449,44330.7323
2016-02-16 14:05:00,67.8,67.85,67.77,67.8,72560.02400960383,49.6376,49.6742,49.6156,49.6376,72560.024
2016-02-16 14:10:00,67.8,67.87,67.77,67.81,55729.29171668667,49.6376,49.6889,49.6156,49.6449,55729.2917
2016-02-16 14:15:00,67.8,67.85,67.77,67.82,37067.82713085234,49.6376,49.6742,49.6156,49.6523,37067.8271
2016-02-16 14:20:00,67.82,67.89,67.79,67.79,37684.07362945178,49.6523,49.7035,49.6303,49.6303,37684.0736
2016-02-16 14:25:00,67.79,67.94,67.79,67.92,53362.344937975184,49.6303,49.7401,49.6303,49.7255,53362.3449
2016-02-16 14:30:00,67.91,67.97,67.87,67.95,34500.800320128044,49.7181,49.7621,49.6889,49.7474,34500.8003
2016-02-16 14:35:00,67.95,68.08,67.91,67.91,38278.31132452981,49.7474,49.8426,49.7181,49.7181,38278.3113
2016-02-16 14:40:00,67.9,68.07,67.9,68.05,43456.382553021205,49.7108,49.8353,49.7108,49.8206,43456.3826
2016-02-16 14:45:00,68.04,68.05,67.97,67.99,31388.555422168865,49.8133,49.8206,49.7621,49.7767,31388.5554
2016-02-16 14:50:00,68.01,68.01,67.85,67.89,77270.90836334533,49.7914,49.7914,49.6742,49.7035,77270.9084
2016-02-16 14:55:00,67.89,67.93,67.85,67.89,22053.821528611443,49.7035,49.7328,49.6742,49.7035,22053.8215
2016-02-16 15:00:00,67.91,67.94,67.87,67.92,24582.83313325329,49.7181,49.7401,49.6889,49.7255,24582.8331
2016-02-16 15:05:00,67.91,67.99,67.87,67.96,39289.71588635454,49.7181,49.7767,49.6889,49.7547,39289.7159
2016-02-16 15:10:00,67.97,68.13,67.96,68.13,34717.88715486194,49.7621,49.8792,49.7547,49.8792,34717.8872
2016-02-16 15:15:00,68.12,68.2,68.11,68.13,45455.18207282913,49.8719,49.9305,49.8646,49.8792,45455.1821
2016-02-16 15:20:00,68.14,68.17,68.05,68.06,28212.284913965585,49.8865,49.9085,49.8206,49.828,28212.2849
2016-02-16 15:25:00,68.06,68.12,68.0,68.01,41634.65386154461,49.828,49.8719,49.784,49.7914,41634.6539
2016-02-16 15:30:00,68.02,68.04,67.87,67.9,46726.6906762705,49.7987,49.8133,49.6889,49.7108,46726.6907
2016-02-16 15:35:00,67.9,67.92,67.78,67.87,57723.08923569427,49.7108,49.7255,49.623,49.6889,57723.0892
2016-02-16 15:40:00,67.87,67.93,67.81,67.91,61348.5394157663,49.6889,49.7328,49.6449,49.7181,61348.5394
2016-02-16 15:45:00,67.91,67.93,67.71,67.78,112387.95518207282,49.7181,49.7328,49.5717,49.623,112387.9552
2016-02-16 15:50:00,67.78,67.96,67.77,67.96,129361.74469787914,49.623,49.7547,49.6156,49.7547,129361.7447
2016-02-16 15:55:00,67.95,68.08,67.89,68.0,230666.2665066026,49.7474,49.8426,49.7035,49.784,230666.2665
2016-02-17 09:30:00,69.31,69.39,68.74,68.98,153215.28611444577,50.7431,50.8017,50.3258,50.5015,153215.2861
2016-02-17 09:35:00,68.96,69.17,68.96,69.05,42507.00280112044,50.4869,50.6406,50.4869,50.5528,42507.0028
2016-02-17 09:40:00,69.09,69.34,68.94,68.96,56077.43097238895,50.582,50.7651,50.4722,50.4869,56077.431
2016-02-17 09:45:00,68.97,69.11,68.88,68.98,99112.6450580232,50.4942,50.5967,50.4283,50.5015,99112.6451
2016-02-17 09:50:00,68.97,69.08,68.91,69.03,52558.02320928371,50.4942,50.5747,50.4503,50.5381,52558.0232
2016-02-17 09:55:00,69.02,69.06,68.8,68.88,129139.65586234492,50.5308,50.5601,50.3697,50.4283,129139.6559
2016-02-17 10:00:00,68.91,68.98,68.81,68.94,93311.32452981191,50.4503,50.5015,50.377,50.4722,93311.3245
2016-02-17 10:05:00,68.95,69.03,68.81,68.83,89009.6038415366,50.4795,50.5381,50.377,50.3917,89009.6038
2016-02-17 10:10:00,68.81,69.0,68.8,68.94,71620.6482593037,50.377,50.5162,50.3697,50.4722,71620.6483
2016-02-17 10:15:00,68.95,68.96,68.77,68.89,59347.73909563825,50.4795,50.4869,50.3478,50.4356,59347.7391
2016-02-17 10:20:00,68.9,68.99,68.71,68.73,70953.38135254101,50.4429,50.5088,50.3038,50.3185,70953.3814
2016-02-17 10:25:00,68.74,68.8,68.68,68.77,95654.26170468186,50.3258,50.3697,50.2819,50.3478,95654.2617
2016-02-17 10:30:00,68.78,68.89,68.69,68.85,152137.8551420568,50.3551,50.4356,50.2892,50.4063,152137.8551
2016-02-17 10:35:00,68.84,69.06,68.84,69.02,103068.22729091636,50.399,50.5601,50.399,50.5308,103068.2273
2016-02-17 10:40:00,69.02,69.04,68.93,68.99,122950.1800720288,50.5308,50.5454,50.4649,50.5088,122950.1801
2016-02-17 10:45:00,69.0,69.35,68.96,69.35,172687.07482993195,50.5162,50.7724,50.4869,50.7724,172687.0748
2016-02-17 10:50:00,69.36,69.64,69.34,69.37,131801.7206882753,50.7797,50.9847,50.7651,50.787,131801.7207
2016-02-17 10:55:00,69.37,69.51,69.37,69.49,58006.20248099239,50.787,50.8895,50.787,50.8749,58006.2025
2016-02-17 11:00:00,69.49,69.5,69.26,69.28,68938.57543017206,50.8749,50.8822,50.7065,50.7211,68938.5754
2016-02-17 11:05:00,69.28,69.47,69.27,69.34,77226.89075630251,50.7211,50.8602,50.7138,50.7651,77226.8908
2016-02-17 11:10:00,69.35,69.52,69.35,69.42,67951.18047218886,50.7724,50.8969,50.7724,50.8236,67951.1805
2016-02-17 11:15:00,69.43,69.51,69.34,69.4,47385.95438175269,50.831,50.8895,50.7651,50.809,47385.9544
2016-02-17 11:20:00,69.4,69.46,69.23,69.45,96802.72108843536,50.809,50.8529,50.6845,50.8456,96802.7211
2016-02-17 11:25:00,69.45,69.77,69.45,69.76,67884.15366146457,50.8456,51.0799,50.8456,51.0726,67884.1537
2016-02-17 11:30:00,69.77,70.1,69.74,70.06,78235.29411764705,51.0799,51.3215,51.0579,51.2922,78235.2941
2016-02-17 11:35:00,70.06,70.13,70.0,70.12,60462.184873949576,51.2922,51.3434,51.2483,51.3361,60462.1849
2016-02-17 11:40:00,70.1,70.17,70.02,70.07,71841.73669467786,51.3215,51.3727,51.2629,51.2995,71841.7367
2016-02-17 11:45:00,70.05,70.13,70.02,70.09,104270.70828331332,51.2849,51.3434,51.2629,51.3142,104270.7083
2016-02-17 11:50:00,70.08,70.14,70.03,70.1,36109.443777511,51.3068,51.3508,51.2702,51.3215,36109.4438
2016-02-17 11:55:00,70.12,70.25,70.1,70.22,33445.3781512605,51.3361,51.4313,51.3215,51.4093,33445.3782
2016-02-17 12:00:00,70.23,70.43,70.18,70.36,41803.72148859543,51.4167,51.5631,51.38,51.5118,41803.7215
2016-02-17 12:05:00,70.36,70.5,70.33,70.42,45659.26370548219,51.5118,51.6143,51.4899,51.5558,45659.2637
2016-02-17 12:10:00,70.41,70.48,70.27,70.33,28202.280912364942,51.5484,51.5997,51.4459,51.4899,28202.2809
2016-02-17 12:15:00,70.34,70.55,70.33,70.54,43040.21608643457,51.4972,51.6509,51.4899,51.6436,43040.2161
2016-02-17 12:20:00,70.54,70.68,70.51,70.67,37707.08283313325,51.6436,51.7461,51.6216,51.7388,37707.0828
2016-02-17 12:25:00,70.66,70.84,70.66,70.74,67760.10404161664,51.7315,51.8632,51.7315,51.79,67760.104
2016-02-17 12:30:00,70.74,70.79,70.61,70.63,36117.44697879152,51.79,51.8266,51.6949,51.7095,36117.447
2016-02-17 12:35:00,70.63,70.96,70.63,70.91,122132.85314125648,51.7095,51.9511,51.7095,51.9145,122132.8531
2016-02-17 12:40:00,70.9,70.97,70.89,70.93,76391.55662264905,51.9072,51.9584,51.8999,51.9291,76391.5566
2016-02-17 12:45:00,70.95,71.01,70.9,70.95,70684.27370948378,51.9438,51.9877,51.9072,51.9438,70684.2737
2016-02-17 12:50:00,70.92,71.13,70.92,71.05,56147.45898359343,51.9218,52.0756,51.9218,52.017,56147.459
2016-02-17 12:55:00,71.01,71.07,70.9,70.95,63420.368147258894,51.9877,52.0316,51.9072,51.9438,63420.3681
2016-02-17 13:00:00,70.92,70.99,70.9,70.93,45019.00760304121,51.9218,51.9731,51.9072,51.9291,45019.0076
2016-02-17 13:05:00,70.92,71.01,70.9,70.99,81021.40856342536,51.9218,51.9877,51.9072,51.9731,81021.4086
2016-02-17 13:10:00,71.0,71.01,70.93,70.96,69050.62024809924,51.9804,51.9877,51.9291,51.9511,69050.6202
2016-02-17 13:15:00,70.94,70.97,70.82,70.94,58747.49899959983,51.9365,51.9584,51.8486,51.9365,58747.499
2016-02-17 13:20:00,70.93,70.98,70.88,70.93,28526.410564225687,51.9291,51.9657,51.8925,51.9291,28526.4106
2016-02-17 13:25:00,70.95,70.95,70.83,70.83,48363.34533813525,51.9438,51.9438,51.8559,51.8559,48363.3453
2016-02-17 13:30:00,70.82,70.87,70.75,70.77,50360.144057623045,51.8486,51.8852,51.7974,51.812,50360.1441
2016-02-17 13:35:00,70.77,70.88,70.62,70.65,65962.38495398159,51.812,51.8925,51.7022,51.7241,65962.385
2016-02-17 13:40:00,70.65,70.7,70.61,70.64,33780.51220488195,51.7241,51.7608,51.6949,51.7168,33780.5122
2016-02-17 13:45:00,70.63,70.65,70.53,70.63,56602.641056422566,51.7095,51.7241,51.6363,51.7095,56602.6411
2016-02-17 13:50:00,70.63,70.76,70.62,70.66,28513.40536214485,51.7095,51.8047,51.7022,51.7315,28513.4054
2016-02-17 13:55:00,70.67,70.98,70.66,70.86,98118.24729891957,51.7388,51.9657,51.7315,51.8779,98118.2473
2016-02-17 14:00:00,70.87,71.03,70.8,71.01,112855.14205682272,51.8852,52.0024,51.834,51.9877,112855.1421
2016-02-17 14:05:00,70.99,71.19,70.98,71.12,30307.12284913965,51.9731,52.1195,51.9657,52.0682,30307.1228
2016-02-17 14:10:00,71.14,71.17,71.05,71.12,32697.07883153261,52.0829,52.1048,52.017,52.0682,32697.0788
2016-02-17 14:15:00,71.12,71.23,71.1,71.2,24907.963185274108,52.0682,52.1488,52.0536,52.1268,24907.9632
2016-02-17 14:20:00,71.21,71.27,71.09,71.09,25188.07523009204,52.1341,52.1781,52.0463,52.0463,25188.0752
2016-02-17 14:25:00,71.1,71.11,70.94,70.97,29408.76350540216,52.0536,52.0609,51.9365,51.9584,29408.7635
2016-02-17 14:30:00,70.98,71.08,70.92,70.95,33149.25970388155,51.9657,52.039,51.9218,51.9438,33149.2597
2016-02-17 14:35:00,70.93,70.95,70.9,70.93,38273.30932372949,51.9291,51.9438,51.9072,51.9291,38273.3093
2016-02-17 14:40:00,70.94,70.94,70.8,70.83,69431.77270908363,51.9365,51.9365,51.834,51.8559,69431.7727
2016-02-17 14:45:00,70.85,70.85,70.74,70.77,48542.41696678671,51.8706,51.8706,51.79,51.812,48542.417
2016-02-17 14:50:00,70.77,70.77,70.61,70.66,27025.81032412965,51.812,51.812,51.6949,51.7315,27025.8103
2016-02-17 14:55:00,70.65,70.67,70.53,70.56,23087.234893957582,51.7241,51.7388,51.6363,51.6583,23087.2349
2016-02-17 15:00:00,70.57,70.59,70.43,70.49,35642.2569027611,51.6656,51.6802,51.5631,51.607,35642.2569
2016-02-17 15:05:00,70.5,70.61,70.5,70.57,45647.25890356142,51.6143,51.6949,51.6143,51.6656,45647.2589
2016-02-17 15:10:00,70.55,70.61,70.52,70.58,55212.084833933564,51.6509,51.6949,51.629,51.6729,55212.0848
2016-02-17 15:15:00,70.58,70.63,70.54,70.55,106448.5794317727,51.6729,51.7095,51.6436,51.6509,106448.5794
2016-02-17 15:20:00,70.55,70.58,70.46,70.47,82971.18847539015,51.6509,51.6729,51.585,51.5924,82971.1885
2016-02-17 15:25:00,70.47,70.59,70.47,70.5,69154.6618647459,51.5924,51.6802,51.5924,51.6143,69154.6619
2016-02-17 15:30:00,70.5,70.51,70.39,70.39,47698.07923169268,51.6143,51.6216,51.5338,51.5338,47698.0792
2016-02-17 15:35:00,70.37,70.47,70.28,70.47,46493.59743897559,51.5192,51.5924,51.4533,51.5924,46493.5974
2016-02-17 15:40:00,70.49,70.59,70.46,70.52,67557.02280912363,51.607,51.6802,51.585,51.629,67557.0228
2016-02-17 15:45:00,70.53,70.59,70.51,70.57,85737.29491796717,51.6363,51.6802,51.6216,51.6656,85737.2949
2016-02-17 15:50:00,70.57,70.62,70.55,70.61,96553.62144857942,51.6656,51.7022,51.6509,51.6949,96553.6214
2016-02-17 15:55:00,70.61,70.65,70.51,70.6,331798.7194877951,51.6949,51.7241,51.6216,51.6875,331798.7195
2016-02-18 09:30:00,71.3,71.43,70.97,71.03,129520.80832332931,52.2,52.2952,51.9584,52.0024,129520.8083
2016-02-18 09:35:00,71.02,71.03,70.52,70.64,56046.41856742696,51.995,52.0024,51.629,51.7168,56046.4186
2016-02-18 09:40:00,70.64,70.72,70.45,70.6,62035.81432573029,51.7168,51.7754,51.5777,51.6875,62035.8143
2016-02-18 09:45:00,70.55,70.59,70.29,70.5,103589.4357743097,51.6509,51.6802,51.4606,51.6143,103589.4358
2016-02-18 09:50:00,70.48,70.58,70.32,70.39,32553.02120848339,51.5997,51.6729,51.4825,51.5338,32553.0212
2016-02-18 09:55:00,70.32,70.57,70.32,70.52,33330.33213285314,51.4825,51.6656,51.4825,51.629,33330.3321
2016-02-18 10:00:00,70.52,70.52,70.18,70.36,36150.46018407363,51.629,51.629,51.38,51.5118,36150.4602
2016-02-18 10:05:00,70.37,70.37,70.19,70.27,38676.47058823529,51.5192,51.5192,51.3874,51.4459,38676.4706
2016-02-18 10:10:00,70.27,70.28,70.11,70.19,32004.801920768303,51.4459,51.4533,51.3288,51.3874,32004.8019
2016-02-18 10:15:00,70.18,70.37,70.13,70.36,74699.87995198078,51.38,51.5192,51.3434,51.5118,74699.88
2016-02-18 10:20:00,70.35,70.47,70.3,70.39,55048.01920768306,51.5045,51.5924,51.4679,51.5338,55048.0192
2016-02-18 10:25:00,70.41,70.6,70.34,70.59,69214.68587434973,51.5484,51.6875,51.4972,51.6802,69214.6859
2016-02-18 10:30:00,70.58,70.62,70.42,70.59,157130.85234093637,51.6729,51.7022,51.5558,51.6802,157130.8523
2016-02-18 10:35:00,70.59,70.61,70.44,70.46,44516.80672268907,51.6802,51.6949,51.5704,51.585,44516.8067
2016-02-18 10:40:00,70.44,70.55,70.32,70.5,31794.717887154857,51.5704,51.6509,51.4825,51.6143,31794.7179
2016-02-18 10:45:00,70.49,70.54,70.39,70.43,31919.767907162863,51.607,51.6436,51.5338,51.5631,31919.7679
2016-02-18 10:50:00,70.44,70.52,70.37,70.39,31867.747098839533,51.5704,51.629,51.5192,51.5338,31867.7471
2016-02-18 10:55:00,70.37,70.53,70.32,70.44,103828.53141256502,51.5192,51.6363,51.4825,51.5704,103828.5314
2016-02-18 11:00:00,70.43,70.44,69.89,69.97,57013.80552220888,51.5631,51.5704,51.1677,51.2263,57013.8055
2016-02-18 11:05:00,69.95,70.07,69.78,69.87,57054.821928771504,51.2117,51.2995,51.0872,51.1531,57054.8219
2016-02-18 11:10:00,69.85,70.17,69.83,70.17,56582.63305322128,51.1385,51.3727,51.1238,51.3727,56582.6331
2016-02-18 11:15:00,70.21,70.37,70.09,70.1,106702.68107242895,51.402,51.5192,51.3142,51.3215,106702.6811
2016-02-18 11:20:00,70.08,70.11,69.98,70.05,43023.20928371349,51.3068,51.3288,51.2336,51.2849,43023.2093
2016-02-18 11:25:00,70.07,70.37,70.03,70.35,73259.30372148858,51.2995,51.5192,51.2702,51.5045,73259.3037
2016-02-18 11:30:00,70.38,70.42,70.34,70.39,44279.711884753895,51.5265,51.5558,51.4972,51.5338,44279.7119
2016-02-18 11:35:00,70.39,70.64,70.28,70.57,92608.0432172869,51.5338,51.7168,51.4533,51.6656,92608.0432
2016-02-18 11:40:00,70.61,70.73,70.57,70.7,29929.971988795514,51.6949,51.7827,51.6656,51.7608,29929.972
2016-02-18 11:45:00,70.68,70.73,70.6,70.71,45365.146058423365,51.7461,51.7827,51.6875,51.7681,45365.1461
2016-02-18 11:50:00,70.72,70.9,70.67,70.89,37267.90716286514,51.7754,51.9072,51.7388,51.8999,37267.9072
2016-02-18 11:55:00,70.9,71.07,70.78,71.05,39497.799119647854,51.9072,52.0316,51.8193,52.017,39497.7991
2016-02-18 12:00:00,71.05,71.07,70.94,70.98,24467.78711484593,52.017,52.0316,51.9365,51.9657,24467.7871
2016-02-18 12:05:00,70.96,71.03,70.9,71.02,28766.506602641053,51.9511,52.0024,51.9072,51.995,28766.5066
2016-02-18 12:10:00,71.03,71.14,70.99,71.06,31375.55022008804,52.0024,52.0829,51.9731,52.0243,31375.5502
2016-02-18 12:15:00,71.06,71.06,70.9,70.96,60955.38215286114,52.0243,52.0243,51.9072,51.9511,60955.3822
2016-02-18 12:20:00,70.95,71.14,70.9,71.07,65338.13525410163,51.9438,52.0829,51.9072,52.0316,65338.1353
2016-02-18 12:25:00,71.06,71.09,70.95,70.96,42672.06882753101,52.0243,52.0463,51.9438,51.9511,42672.0688
2016-02-18 12:30:00,70.96,70.96,70.88,70.92,37322.92917166866,51.9511,51.9511,51.8925,51.9218,37322.9292
2016-02-18 12:35:00,70.9,70.91,70.77,70.83,50325.1300520208,51.9072,51.9145,51.812,51.8559,50325.1301
2016-02-18 12:40:00,70.84,70.91,70.82,70.86,47659.06362545017,51.8632,51.9145,51.8486,51.8779,47659.0636
2016-02-18 12:45:00,70.85,70.88,70.75,70.79,40192.07683073229,51.8706,51.8925,51.7974,51.8266,40192.0768
2016-02-18 12:50:00,70.8,70.92,70.78,70.91,55320.12805122048,51.834,51.9218,51.8193,51.9145,55320.1281
2016-02-18 12:55:00,70.92,70.93,70.73,70.74,27617.04681872749,51.9218,51.9291,51.7827,51.79,27617.0468
2016-02-18 13:00:00,70.74,70.94,70.73,70.94,28266.30652260904,51.79,51.9365,51.7827,51.9365,28266.3065
2016-02-18 13:05:00,70.94,71.13,70.94,71.09,33279.31172468987,51.9365,52.0756,51.9365,52.0463,33279.3117
2016-02-18 13:10:00,71.09,71.18,71.06,71.06,23084.23369347739,52.0463,52.1122,52.0243,52.0243,23084.2337
2016-02-18 13:15:00,71.06,71.15,71.02,71.13,25584.23369347739,52.0243,52.0902,51.995,52.0756,25584.2337
2016-02-18 13:20:00,71.12,71.13,70.85,70.85,22066.826730692275,52.0682,52.0756,51.8706,51.8706,22066.8267
2016-02-18 13:25:00,70.84,70.94,70.84,70.91,21260.50420168067,51.8632,51.9365,51.8632,51.9145,21260.5042
2016-02-18 13:30:00,70.92,70.92,70.74,70.8,35731.2925170068,51.9218,51.9218,51.79,51.834,35731.2925
2016-02-18 13:35:00,70.8,70.84,70.68,70.78,84189.67587034813,51.834,51.8632,51.7461,51.8193,84189.6759
2016-02-18 13:40:00,70.79,70.8,70.53,70.56,33132.252901160464,51.8266,51.834,51.6363,51.6583,33132.2529
2016-02-18 13:45:00,70.54,70.59,70.5,70.5,36153.46138455382,51.6436,51.6802,51.6143,51.6143,36153.4614
2016-02-18 13:50:00,70.52,70.53,70.43,70.47,32455.98239295718,51.629,51.6363,51.5631,51.5924,32455.9824
2016-02-18 13:55:00,70.46,70.66,70.45,70.61,33980.59223689476,51.585,51.7315,51.5777,51.6949,33980.5922
2016-02-18 14:00:00,70.6,70.78,70.6,70.74,44524.80992396958,51.6875,51.8193,51.6875,51.79,44524.8099
2016-02-18 14:05:00,70.74,70.74,70.54,70.54,32077.83113245298,51.79,51.79,51.6436,51.6436,32077.8311
2016-02-18 14:10:00,70.54,70.57,70.41,70.43,55772.30892356942,51.6436,51.6656,51.5484,51.5631,55772.3089
2016-02-18 14:15:00,70.41,70.58,70.41,70.57,19880.95238095237,51.5484,51.6729,51.5484,51.6656,19880.9524
2016-02-18 14:20:00,70.55,70.67,70.55,70.58,37737.09483793517,51.6509,51.7388,51.6509,51.6729,37737.0948
2016-02-18 14:25:00,70.58,70.6,70.47,70.59,42837.13485394157,51.6729,51.6875,51.5924,51.6802,42837.1349
2016-02-18 14:30:00,70.59,70.72,70.58,70.67,33219.28771508603,51.6802,51.7754,51.6729,51.7388,33219.2877
2016-02-18 14:35:00,70.67,70.84,70.67,70.73,41175.470188075225,51.7388,51.8632,51.7388,51.7827,41175.4702
2016-02-18 14:40:00,70.74,70.8,70.69,70.71,39884.95398159263,51.79,51.834,51.7534,51.7681,39884.954
2016-02-18 14:45:00,70.7,70.7,70.59,70.61,34713.885554221684,51.7608,51.7608,51.6802,51.6949,34713.8856
2016-02-18 14:50:00,70.63,70.67,70.6,70.65,19845.93837535014,51.7095,51.7388,51.6875,51.7241,19845.9384
2016-02-18 14:55:00,70.66,70.74,70.63,70.64,25895.3581432573,51.7315,51.79,51.7095,51.7168,25895.3581
2016-02-18 15:00:00,70.64,70.68,70.57,70.59,35402.16086434574,51.7168,51.7461,51.6656,51.6802,35402.1609
2016-02-18 15:05:00,70.58,70.59,70.42,70.43,33173.26930772309,51.6729,51.6802,51.5558,51.5631,33173.2693
2016-02-18 15:10:00,70.45,70.48,70.3,70.33,50902.36094437775,51.5777,51.5997,51.4679,51.4899,50902.3609
2016-02-18 15:15:00,70.33,70.52,70.31,70.51,49306.72268907563,51.4899,51.629,51.4752,51.6216,49306.7227
2016-02-18 15:20:00,70.5,70.57,70.39,70.53,35042.016806722684,51.6143,51.6656,51.5338,51.6363,35042.0168
2016-02-18 15:25:00,70.52,70.59,70.42,70.51,27452.98119247699,51.629,51.6802,51.5558,51.6216,27452.9812
2016-02-18 15:30:00,70.49,70.54,70.42,70.47,42922.16886754701,51.607,51.6436,51.5558,51.5924,42922.1689
2016-02-18 15:35:00,70.46,70.55,70.45,70.51,51546.61864745898,51.585,51.6509,51.5777,51.6216,51546.6186
2016-02-18 15:40:00,70.51,70.51,70.28,70.33,83572.42897158863,51.6216,51.6216,51.4533,51.4899,83572.429
2016-02-18 15:45:00,70.33,70.35,70.15,70.18,73769.50780312125,51.4899,51.5045,51.3581,51.38,73769.5078
2016-02-18 15:50:00,70.2,70.27,70.17,70.22,88325.33013205281,51.3947,51.4459,51.3727,51.4093,88325.3301
2016-02-18 15:55:00,70.22,70.28,70.18,70.28,194136.6546618647,51.4093,51.4533,51.38,51.4533,194136.6547
2016-02-19 09:30:00,69.81,70.2,69.48,70.06,328747.4989995998,51.1092,51.3947,50.8676,51.2922,328747.499
2016-02-19 09:35:00,70.03,70.07,69.67,69.67,104896.9587835134,51.2702,51.2995,51.0067,51.0067,104896.9588
2016-02-19 09:40:00,69.71,70.06,69.56,69.94,105125.050020008,51.036,51.2922,50.9261,51.2043,105125.05
2016-02-19 09:45:00,69.99,70.07,69.85,69.99,35620.24809923969,51.2409,51.2995,51.1385,51.2409,35620.2481
2016-02-19 09:50:00,70.04,70.04,69.75,69.76,53726.49059623849,51.2776,51.2776,51.0652,51.0726,53726.4906
2016-02-19 09:55:00,69.77,69.97,69.77,69.85,39756.90276110444,51.0799,51.2263,51.0799,51.1385,39756.9028
2016-02-19 10:00:00,69.83,69.86,69.66,69.69,106942.77711084433,51.1238,51.1458,50.9993,51.0213,106942.7771
2016-02-19 10:05:00,69.67,69.79,69.5,69.5,94337.7350940376,51.0067,51.0945,50.8822,50.8822,94337.7351
2016-02-19 10:10:00,69.49,69.65,69.35,69.35,68977.59103641455,50.8749,50.992,50.7724,50.7724,68977.591
2016-02-19 10:15:00,69.35,69.74,69.34,69.63,55116.04641856742,50.7724,51.0579,50.7651,50.9774,55116.0464
2016-02-19 10:20:00,69.63,69.69,69.48,69.64,67649.05962384953,50.9774,51.0213,50.8676,50.9847,67649.0596
2016-02-19 10:25:00,69.63,69.73,69.47,69.59,85678.2713085234,50.9774,51.0506,50.8602,50.9481,85678.2713
2016-02-19 10:30:00,69.59,69.73,69.57,69.69,44101.6406562625,50.9481,51.0506,50.9335,51.0213,44101.6407
2016-02-19 10:35:00,69.68,69.7,69.55,69.62,40176.07042817126,51.014,51.0286,50.9188,50.9701,40176.0704
2016-02-19 10:40:00,69.6,69.62,69.51,69.52,34873.949579831926,50.9554,50.9701,50.8895,50.8969,34873.9496
2016-02-19 10:45:00,69.53,69.59,69.37,69.38,51342.53701480592,50.9042,50.9481,50.787,50.7944,51342.537
2016-02-19 10:50:00,69.38,69.62,69.38,69.42,41211.48459383753,50.7944,50.9701,50.7944,50.8236,41211.4846
2016-02-19 10:55:00,69.43,69.75,69.41,69.56,42363.94557823129,50.831,51.0652,50.8163,50.9261,42363.9456
2016-02-19 11:00:00,69.54,69.66,69.43,69.63,83841.53661464585,50.9115,50.9993,50.831,50.9774,83841.5366
2016-02-19 11:05:00,69.63,69.66,69.48,69.59,97366.94677871148,50.9774,50.9993,50.8676,50.9481,97366.9468
2016-02-19 11:10:00,69.59,69.87,69.54,69.81,73716.48659463784,50.9481,51.1531,50.9115,51.1092,73716.4866
2016-02-19 11:15:00,69.82,69.99,69.81,69.95,70566.22649059624,51.1165,51.2409,51.1092,51.2117,70566.2265
2016-02-19 11:20:00,69.95,70.13,69.86,69.86,21539.615846338533,51.2117,51.3434,51.1458,51.1458,21539.6158
2016-02-19 11:25:00,69.86,70.15,69.86,70.11,33359.34373749499,51.1458,51.3581,51.1458,51.3288,33359.3437
2016-02-19 11:30:00,70.14,70.34,70.01,70.01,54185.67426970788,51.3508,51.4972,51.2556,51.2556,54185.6743
2016-02-19 11:35:00,70.01,70.13,69.95,70.05,30034.01360544217,51.2556,51.3434,51.2117,51.2849,30034.0136
2016-02-19 11:40:00,70.07,70.1,69.94,70.01,36631.65266106442,51.2995,51.3215,51.2043,51.2556,36631.6527
2016-02-19 11:45:00,70.01,70.02,69.89,69.95,38596.43857543017,51.2556,51.2629,51.1677,51.2117,38596.4386
2016-02-19 11:50:00,69.95,69.99,69.86,69.89,22338.93557422969,51.2117,51.2409,51.1458,51.1677,22338.9356
2016-02-19 11:55:00,69.87,69.89,69.8,69.85,40733.29331732693,51.1531,51.1677,51.1018,51.1385,40733.2933
2016-02-19 12:00:00,69.85,69.89,69.74,69.81,14958.983593437371,51.1385,51.1677,51.0579,51.1092,14958.9836
2016-02-19 12:05:00,69.79,69.79,69.73,69.75,20349.139655862346,51.0945,51.0945,51.0506,51.0652,20349.1397
2016-02-19 12:10:00,69.75,69.79,69.69,69.74,26970.78831532613,51.0652,51.0945,51.0213,51.0579,26970.7883
2016-02-19 12:15:00,69.76,69.79,69.71,69.73,39700.880352140855,51.0726,51.0945,51.036,51.0506,39700.8804
2016-02-19 12:20:00,69.71,69.77,69.66,69.68,28793.517406962783,51.036,51.0799,50.9993,51.014,28793.5174
2016-02-19 12:25:00,69.67,69.68,69.56,69.58,49122.64905962384,51.0067,51.014,50.9261,50.9408,49122.6491
2016-02-19 12:30:00,69.57,69.57,69.46,69.47,44750.900360144056,50.9335,50.9335,50.8529,50.8602,44750.9004
2016-02-19 12:35:00,69.46,69.58,69.44,69.45,52915.166066426566,50.8529,50.9408,50.8383,50.8456,52915.1661
2016-02-19 12:40:00,69.45,69.57,69.42,69.47,39883.95358143257,50.8456,50.9335,50.8236,50.8602,39883.9536
2016-02-19 12:45:00,69.48,69.54,69.4,69.48,33353.34133653461,50.8676,50.9115,50.809,50.8676,33353.3413
2016-02-19 12:50:00,69.48,69.67,69.43,69.61,49576.83073229291,50.8676,51.0067,50.831,50.9627,49576.8307
2016-02-19 12:55:00,69.61,69.61,69.51,69.54,28531.412565026007,50.9627,50.9627,50.8895,50.9115,28531.4126
2016-02-19 13:00:00,69.55,69.55,69.32,69.37,82582.03281312525,50.9188,50.9188,50.7504,50.787,82582.0328
2016-02-19 13:05:00,69.36,69.36,69.16,69.19,64790.91636654661,50.7797,50.7797,50.6333,50.6553,64790.9164
2016-02-19 13:10:00,69.2,69.22,69.05,69.07,66633.65346138454,50.6626,50.6772,50.5528,50.5674,66633.6535
2016-02-19 13:15:00,69.07,69.07,69.01,69.03,37671.06842737094,50.5674,50.5674,50.5235,50.5381,37671.0684
2016-02-19 13:20:00,69.03,69.05,68.9,68.98,43503.401360544216,50.5381,50.5528,50.4429,50.5015,43503.4014
2016-02-19 13:25:00,68.98,69.09,68.98,69.03,28274.30972388956,50.5015,50.582,50.5015,50.5381,28274.3097
2016-02-19 13:30:00,69.02,69.25,69.02,69.22,34565.82633053221,50.5308,50.6992,50.5308,50.6772,34565.8263
2016-02-19 13:35:00,69.24,69.44,69.24,69.37,19501.80072028812,50.6919,50.8383,50.6919,50.787,19501.8007
2016-02-19 13:40:00,69.38,69.43,69.34,69.34,25909.3637454982,50.7944,50.831,50.7651,50.7651,25909.3637
2016-02-19 13:45:00,69.34,69.49,69.32,69.48,37016.80672268907,50.7651,50.8749,50.7504,50.8676,37016.8067
2016-02-19 13:50:00,69.47,69.57,69.47,69.57,18412.36494597839,50.8602,50.9335,50.8602,50.9335,18412.3649
2016-02-19 13:55:00,69.57,69.57,69.49,69.5,33253.301320528204,50.9335,50.9335,50.8749,50.8822,33253.3013
2016-02-19 14:00:00,69.49,69.57,69.46,69.52,25147.05882352941,50.8749,50.9335,50.8529,50.8969,25147.0588
2016-02-19 14:05:00,69.53,69.6,69.51,69.54,45606.24249699879,50.9042,50.9554,50.8895,50.9115,45606.2425
2016-02-19 14:10:00,69.55,69.59,69.5,69.57,25749.29971988796,50.9188,50.9481,50.8822,50.9335,25749.2997
2016-02-19 14:15:00,69.58,69.6,69.51,69.54,46254.50180072028,50.9408,50.9554,50.8895,50.9115,46254.5018
2016-02-19 14:20:00,69.55,69.56,69.5,69.52,34309.72388955582,50.9188,50.9261,50.8822,50.8969,34309.7239
2016-02-19 14:25:00,69.53,69.57,69.4,69.48,37352.94117647059,50.9042,50.9335,50.809,50.8676,37352.9412
2016-02-19 14:30:00,69.48,69.48,69.38,69.4,27743.09723889556,50.8676,50.8676,50.7944,50.809,27743.0972
2016-02-19 14:35:00,69.4,69.47,69.39,69.47,52229.89195678271,50.809,50.8602,50.8017,50.8602,52229.892
2016-02-19 14:40:00,69.47,69.47,69.41,69.44,36343.537414965984,50.8602,50.8602,50.8163,50.8383,36343.5374
2016-02-19 14:45:00,69.45,69.45,69.32,69.42,16501.6006402561,50.8456,50.8456,50.7504,50.8236,16501.6006
2016-02-19 14:50:00,69.43,69.43,69.31,69.35,21597.639055622247,50.831,50.831,50.7431,50.7724,21597.6391
2016-02-19 14:55:00,69.37,69.5,69.37,69.48,38156.262505002,50.787,50.8822,50.787,50.8676,38156.2625
2016-02-19 15:00:00,69.47,69.57,69.47,69.56,30704.28171268507,50.8602,50.9335,50.8602,50.9261,30704.2817
2016-02-19 15:05:00,69.55,69.58,69.55,69.55,35541.21648659463,50.9188,50.9408,50.9188,50.9188,35541.2165
2016-02-19 15:10:00,69.54,69.62,69.48,69.62,29956.982793117244,50.9115,50.9701,50.8676,50.9701,29956.9828
2016-02-19 15:15:00,69.62,69.63,69.58,69.62,30173.06922769108,50.9701,50.9774,50.9408,50.9701,30173.0692
2016-02-19 15:20:00,69.62,69.71,69.61,69.69,60322.12885154061,50.9701,51.036,50.9627,51.0213,60322.1289
2016-02-19 15:25:00,69.7,69.96,69.67,69.96,78028.2112845138,51.0286,51.219,51.0067,51.219,78028.2113
2016-02-19 15:30:00,69.96,70.0,69.9,69.98,92686.07442977188,51.219,51.2483,51.1751,51.2336,92686.0744
2016-02-19 15:35:00,69.99,70.12,69.95,70.12,81312.525010004,51.2409,51.3361,51.2117,51.3361,81312.525
2016-02-19 15:40:00,70.11,70.17,70.05,70.08,108675.4701880752,51.3288,51.3727,51.2849,51.3068,108675.4702
2016-02-19 15:45:00,70.08,70.09,69.93,69.98,70162.06482593037,51.3068,51.3142,51.197,51.2336,70162.0648
2016-02-19 15:50:00,69.97,70.02,69.94,69.98,82277.91116446578,51.2263,51.2629,51.2043,51.2336,82277.9112
2016-02-19 15:55:00,69.97,70.29,69.93,70.26,289249.69987995195,51.2263,51.4606,51.197,51.4386,289249.6999
2016-02-22 09:30:00,71.87,72.16,71.26,71.32,194608.8435374149,52.6173,52.8296,52.1707,52.2147,194608.8435
2016-02-22 09:35:00,71.31,71.54,71.07,71.44,117915.16606642657,52.2073,52.3757,52.0316,52.3025,117915.1661
2016-02-22 09:40:00,71.48,71.68,71.43,71.57,65687.27490996398,52.3318,52.4782,52.2952,52.3977,65687.2749
2016-02-22 09:45:00,71.56,71.77,71.41,71.67,67676.07042817127,52.3904,52.5441,52.2806,52.4709,67676.0704
2016-02-22 09:50:00,71.67,71.77,71.55,71.59,60460.18407362945,52.4709,52.5441,52.3831,52.4123,60460.1841
2016-02-22 09:55:00,71.59,71.61,71.3,71.41,49987.995198079225,52.4123,52.427,52.2,52.2806,49987.9952
2016-02-22 10:00:00,71.41,71.7,71.41,71.58,61298.519407763095,52.2806,52.4929,52.2806,52.405,61298.5194
2016-02-22 10:05:00,71.6,71.66,71.46,71.58,43667.46698679472,52.4197,52.4636,52.3172,52.405,43667.467
2016-02-22 10:10:00,71.6,71.62,71.47,71.49,84307.72308923569,52.4197,52.4343,52.3245,52.3391,84307.7231
2016-02-22 10:15:00,71.48,71.59,71.42,71.58,87364.94597839135,52.3318,52.4123,52.2879,52.405,87364.946
2016-02-22 10:20:00,71.59,71.74,71.52,71.54,74407.76310524209,52.4123,52.5222,52.3611,52.3757,74407.7631
2016-02-22 10:25:00,71.52,71.64,71.45,71.53,34758.903561424566,52.3611,52.4489,52.3098,52.3684,34758.9036
2016-02-22 10:30:00,71.53,71.58,71.45,71.47,35044.01760704281,52.3684,52.405,52.3098,52.3245,35044.0176
2016-02-22 10:35:00,71.47,71.51,71.4,71.48,32432.973189275708,52.3245,52.3538,52.2732,52.3318,32432.9732
2016-02-22 10:40:00,71.49,71.52,71.36,71.38,25054.021608643456,52.3391,52.3611,52.2439,52.2586,25054.0216
2016-02-22 10:45:00,71.37,71.45,71.29,71.34,36007.40296118447,52.2513,52.3098,52.1927,52.2293,36007.403
2016-02-22 10:50:00,71.36,71.41,71.27,71.29,45358.14325730292,52.2439,52.2806,52.1781,52.1927,45358.1433
2016-02-22 10:55:00,71.29,71.36,71.22,71.25,80083.03321328531,52.1927,52.2439,52.1415,52.1634,80083.0332
2016-02-22 11:00:00,71.23,71.28,71.2,71.23,49466.78671468587,52.1488,52.1854,52.1268,52.1488,49466.7867
2016-02-22 11:05:00,71.22,71.32,71.17,71.32,39359.74389755902,52.1415,52.2147,52.1048,52.2147,39359.7439
2016-02-22 11:10:00,71.31,71.36,71.27,71.27,24480.792316926767,52.2073,52.2439,52.1781,52.1781,24480.7923
2016-02-22 11:15:00,71.29,71.31,71.23,71.27,39899.95998399359,52.1927,52.2073,52.1488,52.1781,39899.96
2016-02-22 11:20:00,71.27,71.32,71.22,71.23,71097.43897559022,52.1781,52.2147,52.1415,52.1488,71097.439
2016-02-22 11:25:00,71.24,71.43,71.23,71.39,32185.874349739894,52.1561,52.2952,52.1488,52.2659,32185.8743
2016-02-22 11:30:00,71.39,71.43,71.33,71.42,23801.520608243296,52.2659,52.2952,52.222,52.2879,23801.5206
2016-02-22 11:35:00,71.42,71.46,71.33,71.34,25162.06482593037,52.2879,52.3172,52.222,52.2293,25162.0648
2016-02-22 11:40:00,71.34,71.47,71.28,71.44,22440.97639055622,52.2293,52.3245,52.1854,52.3025,22440.9764
2016-02-22 11:45:00,71.42,71.45,71.35,71.38,17751.10044017607,52.2879,52.3098,52.2366,52.2586,17751.1004
2016-02-22 11:50:00,71.37,71.46,71.37,71.42,24671.868747499,52.2513,52.3172,52.2513,52.2879,24671.8687
2016-02-22 11:55:00,71.41,71.43,71.35,71.35,20308.12324929972,52.2806,52.2952,52.2366,52.2366,20308.1232
2016-02-22 12:00:00,71.36,71.44,71.35,71.43,27848.13925570228,52.2439,52.3025,52.2366,52.2952,27848.1393
2016-02-22 12:05:00,71.44,71.46,71.38,71.42,25749.29971988796,52.3025,52.3172,52.2586,52.2879,25749.2997
2016-02-22 12:10:00,71.43,71.44,71.35,71.43,37039.81592637055,52.2952,52.3025,52.2366,52.2952,37039.8159
2016-02-22 12:15:00,71.44,71.49,71.37,71.47,32373.94957983193,52.3025,52.3391,52.2513,52.3245,32373.9496
2016-02-22 12:20:00,71.48,71.52,71.45,71.5,18116.24649859944,52.3318,52.3611,52.3098,52.3464,18116.2465
2016-02-22 12:25:00,71.52,71.57,71.5,71.53,14272.709083633452,52.3611,52.3977,52.3464,52.3684,14272.7091
2016-02-22 12:30:00,71.52,71.55,71.48,71.52,34266.706682673066,52.3611,52.3831,52.3318,52.3611,34266.7067
2016-02-22 12:35:00,71.53,71.61,71.51,71.6,38573.42937174869,52.3684,52.427,52.3538,52.4197,38573.4294
2016-02-22 12:40:00,71.59,71.69,71.56,71.62,34446.77871148459,52.4123,52.4855,52.3904,52.4343,34446.7787
2016-02-22 12:45:00,71.62,71.67,71.59,71.66,24819.92797118848,52.4343,52.4709,52.4123,52.4636,24819.928
2016-02-22 12:50:00,71.65,71.68,71.55,71.62,19256.702681072427,52.4563,52.4782,52.3831,52.4343,19256.7027
2016-02-22 12:55:00,71.62,71.69,71.43,71.49,34929.971988795514,52.4343,52.4855,52.2952,52.3391,34929.972
2016-02-22 13:00:00,71.49,71.61,71.48,71.58,23266.30652260904,52.3391,52.427,52.3318,52.405,23266.3065
2016-02-22 13:05:00,71.58,71.76,71.58,71.74,27217.887154861943,52.405,52.5368,52.405,52.5222,27217.8872
2016-02-22 13:10:00,71.75,71.82,71.73,71.8,33301.32052821128,52.5295,52.5807,52.5148,52.5661,33301.3205
2016-02-22 13:15:00,71.81,71.97,71.79,71.97,46354.54181672668,52.5734,52.6905,52.5588,52.6905,46354.5418
2016-02-22 13:20:00,71.96,72.01,71.88,71.88,65728.2913165266,52.6832,52.7198,52.6247,52.6247,65728.2913
2016-02-22 13:25:00,71.9,71.9,71.77,71.77,22635.05402160864,52.6393,52.6393,52.5441,52.5441,22635.054
2016-02-22 13:30:00,71.77,71.85,71.75,71.84,60962.38495398159,52.5441,52.6027,52.5295,52.5954,60962.385
2016-02-22 13:35:00,71.85,71.97,71.81,71.94,27812.124849939974,52.6027,52.6905,52.5734,52.6686,27812.1248
2016-02-22 13:40:00,71.92,72.04,71.92,71.97,80814.32573029211,52.6539,52.7418,52.6539,52.6905,80814.3257
2016-02-22 13:45:00,71.96,71.97,71.88,71.97,27487.99519807923,52.6832,52.6905,52.6247,52.6905,27487.9952
2016-02-22 13:50:00,71.97,72.01,71.95,71.97,30297.11884753901,52.6905,52.7198,52.6759,52.6905,30297.1188
2016-02-22 13:55:00,71.97,71.98,71.73,71.73,34693.87755102041,52.6905,52.6979,52.5148,52.5148,34693.8776
2016-02-22 14:00:00,71.74,71.86,71.71,71.78,54867.947178871545,52.5222,52.61,52.5002,52.5514,54867.9472
2016-02-22 14:05:00,71.77,71.77,71.63,71.65,64248.69947979191,52.5441,52.5441,52.4416,52.4563,64248.6995
2016-02-22 14:10:00,71.66,71.69,71.6,71.6,54610.844337735085,52.4636,52.4855,52.4197,52.4197,54610.8443
2016-02-22 14:15:00,71.59,71.65,71.46,71.46,33431.3725490196,52.4123,52.4563,52.3172,52.3172,33431.3725
2016-02-22 14:20:00,71.47,71.56,71.47,71.47,16229.491796718685,52.3245,52.3904,52.3245,52.3245,16229.4918
2016-02-22 14:25:00,71.47,71.47,71.32,71.39,110021.00840336134,52.3245,52.3245,52.2147,52.2659,110021.0084
2016-02-22 14:30:00,71.38,71.39,71.23,71.23,43593.43737494997,52.2586,52.2659,52.1488,52.1488,43593.4374
2016-02-22 14:35:00,71.23,71.26,71.16,71.2,67304.9219687875,52.1488,52.1707,52.0975,52.1268,67304.922
2016-02-22 14:40:00,71.21,71.22,71.08,71.18,40634.253701480586,52.1341,52.1415,52.039,52.1122,40634.2537
2016-02-22 14:45:00,71.19,71.24,71.19,71.21,30274.10964385754,52.1195,52.1561,52.1195,52.1341,30274.1096
2016-02-22 14:50:00,71.21,71.3,71.16,71.27,40204.081632653055,52.1341,52.2,52.0975,52.1781,40204.0816
2016-02-22 14:55:00,71.26,71.28,71.18,71.21,41865.7462985194,52.1707,52.1854,52.1122,52.1341,41865.7463
2016-02-22 15:00:00,71.2,71.25,71.13,71.14,29706.88275310124,52.1268,52.1634,52.0756,52.0829,29706.8828
2016-02-22 15:05:00,71.14,71.2,71.12,71.2,50613.24529811924,52.0829,52.1268,52.0682,52.1268,50613.2453
2016-02-22 15:10:00,71.2,71.28,71.19,71.24,56038.41536614645,52.1268,52.1854,52.1195,52.1561,56038.4154
2016-02-22 15:15:00,71.24,71.26,71.2,71.24,24110.64425770308,52.1561,52.1707,52.1268,52.1561,24110.6443
2016-02-22 15:20:00,71.24,71.44,71.23,71.43,31493.597438975587,52.1561,52.3025,52.1488,52.2952,31493.5974
2016-02-22 15:25:00,71.45,71.55,71.43,71.53,48248.299319727885,52.3098,52.3831,52.2952,52.3684,48248.2993
2016-02-22 15:30:00,71.53,71.62,71.52,71.6,54876.95078031212,52.3684,52.4343,52.3611,52.4197,54876.9508
2016-02-22 15:35:00,71.6,71.62,71.53,71.54,142849.13965586232,52.4197,52.4343,52.3684,52.3757,142849.1397
2016-02-22 15:40:00,71.54,71.63,71.52,71.58,59794.91796718687,52.3757,52.4416,52.3611,52.405,59794.918
2016-02-22 15:45:00,71.59,71.61,71.48,71.5,78064.2256902761,52.4123,52.427,52.3318,52.3464,78064.2257
2016-02-22 15:50:00,71.5,71.59,71.49,71.58,110680.27210884352,52.3464,52.4123,52.3391,52.405,110680.2721
2016-02-22 15:55:00,71.58,71.66,71.58,71.63,231578.631452581,52.405,52.4636,52.405,52.4416,231578.6315
2016-02-23 09:30:00,71.34,71.74,70.97,71.34,90335.13405362144,52.2293,52.5222,51.9584,52.2293,90335.1341
2016-02-23 09:35:00,71.37,71.53,71.01,71.17,79723.88955582232,52.2513,52.3684,51.9877,52.1048,79723.8896
2016-02-23 09:40:00,71.18,71.65,71.16,71.33,77118.8475390156,52.1122,52.4563,52.0975,52.222,77118.8475
2016-02-23 09:45:00,71.34,71.5,70.98,70.98,47340.93637454981,52.2293,52.3464,51.9657,51.9657,47340.9364
2016-02-23 09:50:00,70.98,71.18,70.82,71.01,46955.78231292516,51.9657,52.1122,51.8486,51.9877,46955.7823
2016-02-23 09:55:00,71.01,71.06,70.73,70.94,51826.730692276906,51.9877,52.0243,51.7827,51.9365,51826.7307
2016-02-23 10:00:00,70.92,71.13,70.92,70.96,72467.98719487795,51.9218,52.0756,51.9218,51.9511,72467.9872
2016-02-23 10:05:00,70.96,70.96,70.62,70.63,51782.713085234085,51.9511,51.9511,51.7022,51.7095,51782.7131
2016-02-23 10:10:00,70.65,70.7,70.36,70.42,57288.91556622648,51.7241,51.7608,51.5118,51.5558,57288.9156
2016-02-23 10:15:00,70.4,70.52,70.37,70.38,43961.584633853534,51.5411,51.629,51.5192,51.5265,43961.5846
2016-02-23 10:20:00,70.39,70.58,70.37,70.41,54029.61184473789,51.5338,51.6729,51.5192,51.5484,54029.6118
2016-02-23 10:25:00,70.4,70.59,70.36,70.57,48440.37615046018,51.5411,51.6802,51.5118,51.6656,48440.3762
2016-02-23 10:30:00,70.6,70.6,70.31,70.41,43237.29491796719,51.6875,51.6875,51.4752,51.5484,43237.2949
2016-02-23 10:35:00,70.38,70.41,69.98,69.98,79224.68987595037,51.5265,51.5484,51.2336,51.2336,79224.6899
2016-02-23 10:40:00,69.99,70.02,69.86,70.0,39349.73989595838,51.2409,51.2629,51.1458,51.2483,39349.7399
2016-02-23 10:45:00,69.99,69.99,69.86,69.87,36481.59263705482,51.2409,51.2409,51.1458,51.1531,36481.5926
2016-02-23 10:50:00,69.85,69.86,69.68,69.69,30368.14725890356,51.1385,51.1458,51.014,51.0213,30368.1473
2016-02-23 10:55:00,69.7,69.71,69.56,69.65,61785.71428571428,51.0286,51.036,50.9261,50.992,61785.7143
2016-02-23 11:00:00,69.64,69.66,69.44,69.54,60724.28971588635,50.9847,50.9993,50.8383,50.9115,60724.2897
2016-02-23 11:05:00,69.51,69.53,69.36,69.39,44415.7663065226,50.8895,50.9042,50.7797,50.8017,44415.7663
2016-02-23 11:10:00,69.4,69.43,69.25,69.35,27937.174869947976,50.809,50.831,50.6992,50.7724,27937.1749
2016-02-23 11:15:00,69.36,69.4,69.2,69.4,40129.05162064826,50.7797,50.809,50.6626,50.809,40129.0516
2016-02-23 11:20:00,69.37,69.59,69.3,69.58,44120.648259303714,50.787,50.9481,50.7358,50.9408,44120.6483
2016-02-23 11:25:00,69.57,69.63,69.51,69.6,48842.53701480592,50.9335,50.9774,50.8895,50.9554,48842.537
2016-02-23 11:30:00,69.59,69.7,69.56,69.63,37850.14005602241,50.9481,51.0286,50.9261,50.9774,37850.1401
2016-02-23 11:35:00,69.63,69.89,69.61,69.83,45590.23609443777,50.9774,51.1677,50.9627,51.1238,45590.2361
2016-02-23 11:40:00,69.87,70.05,69.8,70.05,17460.984393757502,51.1531,51.2849,51.1018,51.2849,17460.9844
2016-02-23 11:45:00,70.06,70.08,69.94,70.0,12483.993597438974,51.2922,51.3068,51.2043,51.2483,12483.9936
2016-02-23 11:50:00,70.02,70.11,69.92,69.95,44601.840736294514,51.2629,51.3288,51.1897,51.2117,44601.8407
2016-02-23 11:55:00,69.93,69.93,69.77,69.8,20548.219287715085,51.197,51.197,51.0799,51.1018,20548.2193
2016-02-23 12:00:00,69.79,69.81,69.49,69.57,52264.90596238495,51.0945,51.1092,50.8749,50.9335,52264.906
2016-02-23 12:05:00,69.56,69.58,69.46,69.46,23754.501800720285,50.9261,50.9408,50.8529,50.8529,23754.5018
2016-02-23 12:10:00,69.46,69.46,69.18,69.18,67752.10084033613,50.8529,50.8529,50.6479,50.6479,67752.1008
2016-02-23 12:15:00,69.23,69.53,69.19,69.49,26323.529411764703,50.6845,50.9042,50.6553,50.8749,26323.5294
2016-02-23 12:20:00,69.49,69.49,69.32,69.33,21074.429771908763,50.8749,50.8749,50.7504,50.7577,21074.4298
2016-02-23 12:25:00,69.36,69.51,69.35,69.51,30308.123249299715,50.7797,50.8895,50.7724,50.8895,30308.1232
2016-02-23 12:30:00,69.52,69.54,69.44,69.46,14244.69787915166,50.8969,50.9115,50.8383,50.8529,14244.6979
2016-02-23 12:35:00,69.45,69.45,69.25,69.29,20125.050020008,50.8456,50.8456,50.6992,50.7285,20125.05
2016-02-23 12:40:00,69.3,69.39,69.27,69.38,7465.986394557823,50.7358,50.8017,50.7138,50.7944,7465.9864
2016-02-23 12:45:00,69.39,69.4,69.25,69.29,18621.44857943177,50.8017,50.809,50.6992,50.7285,18621.4486
2016-02-23 12:50:00,69.29,69.31,69.1,69.13,45720.28811524609,50.7285,50.7431,50.5894,50.6113,45720.2881
2016-02-23 12:55:00,69.13,69.13,69.0,69.12,45004.00160064025,50.6113,50.6113,50.5162,50.604,45004.0016
2016-02-23 13:00:00,69.12,69.25,69.1,69.16,64715.886354541806,50.604,50.6992,50.5894,50.6333,64715.8864
2016-02-23 13:05:00,69.17,69.2,69.1,69.1,40057.02280912364,50.6406,50.6626,50.5894,50.5894,40057.0228
2016-02-23 13:10:00,69.11,69.12,69.07,69.08,23841.53661464585,50.5967,50.604,50.5674,50.5747,23841.5366
2016-02-23 13:15:00,69.09,69.09,68.64,68.99,100192.07683073229,50.582,50.582,50.2526,50.5088,100192.0768
2016-02-23 13:20:00,69.0,69.11,68.94,69.09,26293.517406962783,50.5162,50.5967,50.4722,50.582,26293.5174
2016-02-23 13:25:00,69.09,69.09,68.98,68.98,13772.50900360144,50.582,50.582,50.5015,50.5015,13772.509
2016-02-23 13:30:00,69.0,69.05,68.86,68.88,39186.67466986794,50.5162,50.5528,50.4137,50.4283,39186.6747
2016-02-23 13:35:00,68.86,68.88,68.8,68.83,20373.14925970388,50.4137,50.4283,50.3697,50.3917,20373.1493
2016-02-23 13:40:00,68.83,68.94,68.81,68.89,45926.37054821928,50.3917,50.4722,50.377,50.4356,45926.3705
2016-02-23 13:45:00,68.87,68.95,68.81,68.89,49915.96638655462,50.421,50.4795,50.377,50.4356,49915.9664
2016-02-23 13:50:00,68.89,68.93,68.84,68.93,21425.57022809124,50.4356,50.4649,50.399,50.4649,21425.5702
2016-02-23 13:55:00,68.91,69.18,68.88,69.18,21797.71908763505,50.4503,50.6479,50.4283,50.6479,21797.7191
2016-02-23 14:00:00,69.19,69.23,69.15,69.19,17839.135654261703,50.6553,50.6845,50.626,50.6553,17839.1357
2016-02-23 14:05:00,69.17,69.28,69.09,69.09,32790.11604641857,50.6406,50.7211,50.582,50.582,32790.116
2016-02-23 14:10:00,69.11,69.14,69.03,69.11,24079.63185274109,50.5967,50.6186,50.5381,50.5967,24079.6319
2016-02-23 14:15:00,69.1,69.15,69.07,69.1,71223.4893957583,50.5894,50.626,50.5674,50.5894,71223.4894
2016-02-23 14:20:00,69.12,69.15,69.04,69.07,70762.30492196878,50.604,50.626,50.5454,50.5674,70762.3049
2016-02-23 14:25:00,69.08,69.18,69.06,69.07,32471.9887955182,50.5747,50.6479,50.5601,50.5674,32471.9888
2016-02-23 14:30:00,69.08,69.19,69.07,69.17,22814.125650260103,50.5747,50.6553,50.5674,50.6406,22814.1257
2016-02-23 14:35:00,69.17,69.23,69.14,69.23,23051.220488195275,50.6406,50.6845,50.6186,50.6845,23051.2205
2016-02-23 14:40:00,69.22,69.24,69.17,69.22,16564.625850340133,50.6772,50.6919,50.6406,50.6772,16564.6259
2016-02-23 14:45:00,69.22,69.23,69.14,69.17,39005.602240896354,50.6772,50.6845,50.6186,50.6406,39005.6022
2016-02-23 14:50:00,69.17,69.21,69.08,69.12,36069.42777110844,50.6406,50.6699,50.5747,50.604,36069.4278
2016-02-23 14:55:00,69.13,69.16,69.07,69.1,27955.182072829128,50.6113,50.6333,50.5674,50.5894,27955.1821
2016-02-23 15:00:00,69.09,69.16,68.84,68.87,82336.93477390955,50.582,50.6333,50.399,50.421,82336.9348
2016-02-23 15:05:00,68.88,68.88,68.72,68.72,40285.11404561824,50.4283,50.4283,50.3112,50.3112,40285.114
2016-02-23 15:10:00,68.72,68.72,68.55,68.58,47619.04761904761,50.3112,50.3112,50.1867,50.2087,47619.0476
2016-02-23 15:15:00,68.58,68.82,68.56,68.82,60934.37374949979,50.2087,50.3844,50.194,50.3844,60934.3737
2016-02-23 15:20:00,68.81,68.96,68.81,68.96,25297.11884753901,50.377,50.4869,50.377,50.4869,25297.1188
2016-02-23 15:25:00,68.96,68.99,68.91,68.94,39810.924369747896,50.4869,50.5088,50.4503,50.4722,39810.9244
2016-02-23 15:30:00,68.95,69.15,68.95,69.14,32729.09163665466,50.4795,50.626,50.4795,50.6186,32729.0916
2016-02-23 15:35:00,69.14,69.33,69.09,69.33,55892.35694277711,50.6186,50.7577,50.582,50.7577,55892.3569
2016-02-23 15:40:00,69.33,69.35,69.07,69.11,66445.57823129251,50.7577,50.7724,50.5674,50.5967,66445.5782
2016-02-23 15:45:00,69.1,69.28,69.07,69.27,53203.281312525,50.5894,50.7211,50.5674,50.7138,53203.2813
2016-02-23 15:50:00,69.27,69.27,69.07,69.09,98675.47018807524,50.7138,50.7138,50.5674,50.582,98675.4702
2016-02-23 15:55:00,69.1,69.1,68.96,68.97,146659.6638655462,50.5894,50.5894,50.4869,50.4942,146659.6639
2016-02-24 09:30:00,67.68,67.93,67.62,67.67,125701.28051220487,49.5498,49.7328,49.5058,49.5424,125701.2805
2016-02-24 09:35:00,67.64,67.91,67.59,67.66,86933.77350940375,49.5205,49.7181,49.4839,49.5351,86933.7735
2016-02-24 09:40:00,67.64,67.76,67.61,67.76,64116.646658663456,49.5205,49.6083,49.4985,49.6083,64116.6467
2016-02-24 09:45:00,67.75,67.77,67.47,67.77,46183.473389355735,49.601,49.6156,49.396,49.6156,46183.4734
2016-02-24 09:50:00,67.73,67.82,67.65,67.73,39595.83833533413,49.5864,49.6523,49.5278,49.5864,39595.8383
2016-02-24 09:55:00,67.75,67.85,67.67,67.79,66689.67587034813,49.601,49.6742,49.5424,49.6303,66689.6759
2016-02-24 10:00:00,67.79,67.83,67.57,67.64,97600.0400160064,49.6303,49.6596,49.4692,49.5205,97600.04
2016-02-24 10:05:00,67.62,67.75,67.53,67.68,106833.73349339736,49.5058,49.601,49.4399,49.5498,106833.7335
2016-02-24 10:10:00,67.7,67.74,67.43,67.43,60290.11604641856,49.5644,49.5937,49.3667,49.3667,60290.116
2016-02-24 10:15:00,67.43,67.59,67.37,67.55,40952.38095238095,49.3667,49.4839,49.3228,49.4546,40952.381
2016-02-24 10:20:00,67.54,67.55,67.4,67.42,44016.60664265706,49.4473,49.4546,49.3448,49.3594,44016.6066
2016-02-24 10:25:00,67.42,67.67,67.39,67.56,47874.14965986394,49.3594,49.5424,49.3374,49.4619,47874.1497
2016-02-24 10:30:00,67.58,68.08,67.58,67.88,54250.70028011204,49.4765,49.8426,49.4765,49.6962,54250.7003
2016-02-24 10:35:00,67.9,68.3,67.86,68.24,37700.0800320128,49.7108,50.0037,49.6815,49.9597,37700.08
2016-02-24 10:40:00,68.21,68.29,68.04,68.05,34360.74429771908,49.9378,49.9963,49.8133,49.8206,34360.7443
2016-02-24 10:45:00,68.09,68.11,67.98,68.08,25630.25210084033,49.8499,49.8646,49.7694,49.8426,25630.2521
2016-02-24 10:50:00,68.11,68.11,67.83,67.84,23392.356942777107,49.8646,49.8646,49.6596,49.6669,23392.3569
2016-02-24 10:55:00,67.86,68.03,67.85,68.03,16116.44657863145,49.6815,49.806,49.6742,49.806,16116.4466
2016-02-24 11:00:00,68.0,68.05,67.77,67.79,20323.12925170068,49.784,49.8206,49.6156,49.6303,20323.1293
2016-02-24 11:05:00,67.79,67.92,67.73,67.86,23408.363345338134,49.6303,49.7255,49.5864,49.6815,23408.3633
2016-02-24 11:10:00,67.85,67.96,67.72,67.82,33820.52821128451,49.6742,49.7547,49.579,49.6523,33820.5282
2016-02-24 11:15:00,67.82,67.82,67.68,67.7,19650.86034413765,49.6523,49.6523,49.5498,49.5644,19650.8603
2016-02-24 11:20:00,67.68,67.87,67.63,67.8,18146.25850340136,49.5498,49.6889,49.5131,49.6376,18146.2585
2016-02-24 11:25:00,67.78,67.79,67.67,67.7,23290.316126450576,49.623,49.6303,49.5424,49.5644,23290.3161
2016-02-24 11:30:00,67.69,67.93,67.66,67.92,18422.36894757903,49.5571,49.7328,49.5351,49.7255,18422.3689
2016-02-24 11:35:00,67.92,68.1,67.88,68.04,11022.408963585433,49.7255,49.8572,49.6962,49.8133,11022.409
2016-02-24 11:40:00,68.03,68.65,67.98,68.62,106471.58863545416,49.806,50.2599,49.7694,50.2379,106471.5886
2016-02-24 11:45:00,68.63,68.66,68.36,68.54,30968.387354941973,50.2453,50.2672,50.0476,50.1794,30968.3874
2016-02-24 11:50:00,68.53,68.86,68.53,68.65,43581.4325730292,50.1721,50.4137,50.1721,50.2599,43581.4326
2016-02-24 11:55:00,68.64,68.85,68.64,68.85,24549.819927971184,50.2526,50.4063,50.2526,50.4063,24549.8199
2016-02-24 12:00:00,68.87,68.98,68.87,68.9,45646.25850340136,50.421,50.5015,50.421,50.4429,45646.2585
2016-02-24 12:05:00,68.91,69.26,68.9,69.16,51816.72669067627,50.4503,50.7065,50.4429,50.6333,51816.7267
2016-02-24 12:10:00,69.17,69.17,68.9,68.91,39973.98959583833,50.6406,50.6406,50.4429,50.4503,39973.9896
2016-02-24 12:15:00,68.89,68.99,68.82,68.86,16586.634653861543,50.4356,50.5088,50.3844,50.4137,16586.6347
2016-02-24 12:20:00,68.85,69.07,68.84,68.95,29382.75310124049,50.4063,50.5674,50.399,50.4795,29382.7531
2016-02-24 12:25:00,68.95,68.95,68.66,68.66,20791.31652661064,50.4795,50.4795,50.2672,50.2672,20791.3165
2016-02-24 12:30:00,68.64,68.84,68.64,68.66,25049.019607843133,50.2526,50.399,50.2526,50.2672,25049.0196
2016-02-24 12:35:00,68.67,68.73,68.58,68.73,28662.4649859944,50.2746,50.3185,50.2087,50.3185,28662.465
2016-02-24 12:40:00,68.72,68.84,68.7,68.82,30666.26650660264,50.3112,50.399,50.2965,50.3844,30666.2665
2016-02-24 12:45:00,68.8,68.9,68.77,68.84,30111.044417767105,50.3697,50.4429,50.3478,50.399,30111.0444
2016-02-24 12:50:00,68.84,69.02,68.83,68.98,45455.18207282913,50.399,50.5308,50.3917,50.5015,45455.1821
2016-02-24 12:55:00,68.98,69.05,68.88,68.88,20320.128051220487,50.5015,50.5528,50.4283,50.4283,20320.1281
2016-02-24 13:00:00,68.9,68.98,68.89,68.91,15680.272108843536,50.4429,50.5015,50.4356,50.4503,15680.2721
2016-02-24 13:05:00,68.95,69.17,68.95,69.11,22527.01080432173,50.4795,50.6406,50.4795,50.5967,22527.0108
2016-02-24 13:10:00,69.08,69.08,68.83,68.83,15406.162464985991,50.5747,50.5747,50.3917,50.3917,15406.1625
2016-02-24 13:15:00,68.85,68.9,68.75,68.79,11670.66826730692,50.4063,50.4429,50.3331,50.3624,11670.6683
2016-02-24 13:20:00,68.78,68.93,68.78,68.84,23127.25090036014,50.3551,50.4649,50.3551,50.399,23127.2509
2016-02-24 13:25:00,68.85,68.88,68.72,68.88,20140.05602240896,50.4063,50.4283,50.3112,50.4283,20140.056
2016-02-24 13:30:00,68.87,68.93,68.73,68.73,11762.705082032811,50.421,50.4649,50.3185,50.3185,11762.7051
2016-02-24 13:35:00,68.76,68.78,68.62,68.69,16588.63545418167,50.3404,50.3551,50.2379,50.2892,16588.6355
2016-02-24 13:40:00,68.71,68.78,68.68,68.74,25370.148059223688,50.3038,50.3551,50.2819,50.3258,25370.1481
2016-02-24 13:45:00,68.74,68.76,68.49,68.55,20073.029211684672,50.3258,50.3404,50.1428,50.1867,20073.0292
2016-02-24 13:50:00,68.56,68.72,68.56,68.69,20247.09883953581,50.194,50.3112,50.194,50.2892,20247.0988
2016-02-24 13:55:00,68.72,68.78,68.57,68.58,13229.291716686674,50.3112,50.3551,50.2013,50.2087,13229.2917
2016-02-24 14:00:00,68.59,68.64,68.53,68.53,11831.732693077229,50.216,50.2526,50.1721,50.1721,11831.7327
2016-02-24 14:05:00,68.55,68.86,68.54,68.84,15661.26450580232,50.1867,50.4137,50.1794,50.399,15661.2645
2016-02-24 14:10:00,68.87,68.91,68.8,68.85,11114.445778311325,50.421,50.4503,50.3697,50.4063,11114.4458
2016-02-24 14:15:00,68.87,68.91,68.71,68.73,15608.243297318926,50.421,50.4503,50.3038,50.3185,15608.2433
2016-02-24 14:20:00,68.7,68.96,68.7,68.93,23103.241296518605,50.2965,50.4869,50.2965,50.4649,23103.2413
2016-02-24 14:25:00,68.96,69.05,68.92,69.04,29393.7575030012,50.4869,50.5528,50.4576,50.5454,29393.7575
2016-02-24 14:30:00,69.05,69.09,68.98,69.0,17620.04801920768,50.5528,50.582,50.5015,50.5162,17620.048
2016-02-24 14:35:00,68.99,69.07,68.92,69.06,19394.757903161262,50.5088,50.5674,50.4576,50.5601,19394.7579
2016-02-24 14:40:00,69.08,69.22,69.08,69.17,25253.101240496195,50.5747,50.6772,50.5747,50.6406,25253.1012
2016-02-24 14:45:00,69.17,69.18,69.11,69.14,14525.81032412965,50.6406,50.6479,50.5967,50.6186,14525.8103
2016-02-24 14:50:00,69.14,69.18,69.11,69.17,42940.17607042817,50.6186,50.6479,50.5967,50.6406,42940.1761
2016-02-24 14:55:00,69.17,69.2,69.15,69.18,58783.51340536214,50.6406,50.6626,50.626,50.6479,58783.5134
2016-02-24 15:00:00,69.19,69.27,69.18,69.23,34263.70548219288,50.6553,50.7138,50.6479,50.6845,34263.7055
2016-02-24 15:05:00,69.22,69.42,69.15,69.41,25159.063625450177,50.6772,50.8236,50.626,50.8163,25159.0636
2016-02-24 15:10:00,69.41,69.47,69.35,69.45,26424.56982793117,50.8163,50.8602,50.7724,50.8456,26424.5698
2016-02-24 15:15:00,69.44,69.58,69.43,69.54,29016.606642657058,50.8383,50.9408,50.831,50.9115,29016.6066
2016-02-24 15:20:00,69.54,69.57,69.39,69.42,20617.246898759506,50.9115,50.9335,50.8017,50.8236,20617.2469
2016-02-24 15:25:00,69.42,69.56,69.41,69.47,20695.278111244497,50.8236,50.9261,50.8163,50.8602,20695.2781
2016-02-24 15:30:00,69.47,69.52,69.39,69.41,32486.994797919164,50.8602,50.8969,50.8017,50.8163,32486.9948
2016-02-24 15:35:00,69.42,69.55,69.4,69.55,27947.17887154861,50.8236,50.9188,50.809,50.9188,27947.1789
2016-02-24 15:40:00,69.57,69.57,69.34,69.35,51000.40016006402,50.9335,50.9335,50.7651,50.7724,51000.4002
2016-02-24 15:45:00,69.34,69.47,69.25,69.31,51878.75150060024,50.7651,50.8602,50.6992,50.7431,51878.7515
2016-02-24 15:50:00,69.32,69.44,69.31,69.43,72236.89475790315,50.7504,50.8383,50.7431,50.831,72236.8948
2016-02-24 15:55:00,69.43,69.51,69.32,69.41,137241.89675870346,50.831,50.8895,50.7504,50.8163,137241.8968
2016-02-25 09:30:00,69.55,69.78,69.42,69.71,40512.0,50.9188,51.0872,50.8236,51.036,40512.0
2016-02-25 09:35:00,69.76,69.83,69.08,69.09,44795.0,51.0726,51.1238,50.5747,50.582,44795.0
2016-02-25 09:40:00,69.09,69.33,68.93,69.0,33249.0,50.582,50.7577,50.4649,50.5162,33249.0
2016-02-25 09:45:00,69.01,69.22,68.98,69.13,23981.0,50.5235,50.6772,50.5015,50.6113,23981.0
2016-02-25 09:50:00,69.17,69.17,68.99,69.02,36851.0,50.6406,50.6406,50.5088,50.5308,36851.0
2016-02-25 09:55:00,69.05,69.12,68.92,68.92,37233.0,50.5528,50.604,50.4576,50.4576,37233.0
2016-02-25 10:00:00,68.91,68.91,68.67,68.8,43289.0,50.4503,50.4503,50.2746,50.3697,43289.0
2016-02-25 10:05:00,68.83,69.14,68.8,69.06,78246.0,50.3917,50.6186,50.3697,50.5601,78246.0
2016-02-25 10:10:00,69.05,69.1,68.82,69.08,35504.0,50.5528,50.5894,50.3844,50.5747,35504.0
2016-02-25 10:15:00,69.09,69.39,69.03,69.35,32958.0,50.582,50.8017,50.5381,50.7724,32958.0
2016-02-25 10:20:00,69.36,69.39,69.18,69.22,32033.0,50.7797,50.8017,50.6479,50.6772,32033.0
2016-02-25 10:25:00,69.22,69.52,69.22,69.52,46962.0,50.6772,50.8969,50.6772,50.8969,46962.0
2016-02-25 10:30:00,69.53,69.54,69.03,69.08,48663.0,50.9042,50.9115,50.5381,50.5747,48663.0
2016-02-25 10:35:00,69.11,69.16,69.01,69.15,18395.0,50.5967,50.6333,50.5235,50.626,18395.0
2016-02-25 10:40:00,69.14,69.36,69.05,69.24,30588.0,50.6186,50.7797,50.5528,50.6919,30588.0
2016-02-25 10:45:00,69.26,69.32,69.04,69.04,40900.0,50.7065,50.7504,50.5454,50.5454,40900.0
2016-02-25 10:50:00,69.05,69.09,68.9,69.03,31731.0,50.5528,50.582,50.4429,50.5381,31731.0
2016-02-25 10:55:00,69.02,69.06,68.74,68.74,23800.0,50.5308,50.5601,50.3258,50.3258,23800.0
2016-02-25 11:00:00,68.74,68.8,68.5,68.53,59459.0,50.3258,50.3697,50.1501,50.1721,59459.0
2016-02-25 11:05:00,68.54,68.73,68.46,68.73,35413.0,50.1794,50.3185,50.1208,50.3185,35413.0
2016-02-25 11:10:00,68.72,68.77,68.64,68.67,19018.0,50.3112,50.3478,50.2526,50.2746,19018.0
2016-02-25 11:15:00,68.67,68.83,68.67,68.73,16668.0,50.2746,50.3917,50.2746,50.3185,16668.0
2016-02-25 11:20:00,68.74,68.93,68.74,68.91,12460.0,50.3258,50.4649,50.3258,50.4503,12460.0
2016-02-25 11:25:00,68.92,69.07,68.91,68.98,16126.0,50.4576,50.5674,50.4503,50.5015,16126.0
2016-02-25 11:30:00,69.0,69.11,68.96,69.11,24135.0,50.5162,50.5967,50.4869,50.5967,24135.0
2016-02-25 11:35:00,69.11,69.13,69.02,69.06,24378.0,50.5967,50.6113,50.5308,50.5601,24378.0
2016-02-25 11:40:00,69.08,69.11,68.93,69.01,26367.0,50.5747,50.5967,50.4649,50.5235,26367.0
2016-02-25 11:45:00,69.0,69.11,68.97,69.11,21407.0,50.5162,50.5967,50.4942,50.5967,21407.0
2016-02-25 11:50:00,69.13,69.43,69.13,69.27,37556.0,50.6113,50.831,50.6113,50.7138,37556.0
2016-02-25 11:55:00,69.27,69.46,69.27,69.33,20990.0,50.7138,50.8529,50.7138,50.7577,20990.0
2016-02-25 12:00:00,69.37,69.46,69.25,69.3,20679.0,50.787,50.8529,50.6992,50.7358,20679.0
2016-02-25 12:05:00,69.32,69.34,69.22,69.26,22141.0,50.7504,50.7651,50.6772,50.7065,22141.0
2016-02-25 12:10:00,69.25,69.27,69.17,69.24,25126.0,50.6992,50.7138,50.6406,50.6919,25126.0
2016-02-25 12:15:00,69.25,69.3,69.12,69.13,23586.0,50.6992,50.7358,50.604,50.6113,23586.0
2016-02-25 12:20:00,69.13,69.18,69.06,69.12,31735.0,50.6113,50.6479,50.5601,50.604,31735.0
2016-02-25 12:25:00,69.13,69.15,68.96,68.99,28338.0,50.6113,50.626,50.4869,50.5088,28338.0
2016-02-25 12:30:00,68.99,69.01,68.89,68.92,17196.0,50.5088,50.5235,50.4356,50.4576,17196.0
2016-02-25 12:35:00,68.96,69.01,68.84,68.84,14247.0,50.4869,50.5235,50.399,50.399,14247.0
2016-02-25 12:40:00,68.86,68.91,68.8,68.91,5217.0,50.4137,50.4503,50.3697,50.4503,5217.0
2016-02-25 12:45:00,68.9,68.92,68.78,68.84,15493.0,50.4429,50.4576,50.3551,50.399,15493.0
2016-02-25 12:50:00,68.8,68.85,68.79,68.79,8911.0,50.3697,50.4063,50.3624,50.3624,8911.0
2016-02-25 12:55:00,68.78,68.8,68.7,68.72,16763.0,50.3551,50.3697,50.2965,50.3112,16763.0
2016-02-25 13:00:00,68.7,68.78,68.68,68.72,13009.0,50.2965,50.3551,50.2819,50.3112,13009.0
2016-02-25 13:05:00,68.74,68.82,68.73,68.75,10436.0,50.3258,50.3844,50.3185,50.3331,10436.0
2016-02-25 13:10:00,68.74,68.8,68.71,68.75,9156.0,50.3258,50.3697,50.3038,50.3331,9156.0
2016-02-25 13:15:00,68.75,68.96,68.73,68.93,17913.0,50.3331,50.4869,50.3185,50.4649,17913.0
2016-02-25 13:20:00,68.92,68.96,68.86,68.91,9002.0,50.4576,50.4869,50.4137,50.4503,9002.0
2016-02-25 13:25:00,68.94,69.14,68.9,69.14,19490.0,50.4722,50.6186,50.4429,50.6186,19490.0
2016-02-25 13:30:00,69.14,69.31,69.14,69.29,22197.0,50.6186,50.7431,50.6186,50.7285,22197.0
2016-02-25 13:35:00,69.32,69.54,69.32,69.54,23698.0,50.7504,50.9115,50.7504,50.9115,23698.0
2016-02-25 13:40:00,69.53,69.72,69.53,69.7,13050.0,50.9042,51.0433,50.9042,51.0286,13050.0
2016-02-25 13:45:00,69.7,69.75,69.65,69.68,16043.0,51.0286,51.0652,50.992,51.014,16043.0
2016-02-25 13:50:00,69.73,69.93,69.7,69.91,13890.0,51.0506,51.197,51.0286,51.1824,13890.0
2016-02-25 13:55:00,69.87,69.88,69.77,69.84,21751.0,51.1531,51.1604,51.0799,51.1311,21751.0
2016-02-25 14:00:00,69.83,69.84,69.62,69.65,28134.0,51.1238,51.1311,50.9701,50.992,28134.0
2016-02-25 14:05:00,69.66,69.67,69.58,69.6,17247.0,50.9993,51.0067,50.9408,50.9554,17247.0
2016-02-25 14:10:00,69.57,69.76,69.57,69.76,11412.0,50.9335,51.0726,50.9335,51.0726,11412.0
2016-02-25 14:15:00,69.78,69.88,69.76,69.88,18656.0,51.0872,51.1604,51.0726,51.1604,18656.0
2016-02-25 14:20:00,69.88,69.92,69.8,69.82,25305.0,51.1604,51.1897,51.1018,51.1165,25305.0
2016-02-25 14:25:00,69.82,69.84,69.62,69.66,26846.0,51.1165,51.1311,50.9701,50.9993,26846.0
2016-02-25 14:30:00,69.68,69.7,69.63,69.66,18429.0,51.014,51.0286,50.9774,50.9993,18429.0
2016-02-25 14:35:00,69.68,69.71,69.66,69.67,15135.0,51.014,51.036,50.9993,51.0067,15135.0
2016-02-25 14:40:00,69.67,69.68,69.58,69.58,22342.0,51.0067,51.014,50.9408,50.9408,22342.0
2016-02-25 14:45:00,69.58,69.62,69.52,69.52,32938.0,50.9408,50.9701,50.8969,50.8969,32938.0
2016-02-25 14:50:00,69.52,69.53,69.41,69.44,19813.0,50.8969,50.9042,50.8163,50.8383,19813.0
2016-02-25 14:55:00,69.44,69.49,69.38,69.38,17968.0,50.8383,50.8749,50.7944,50.7944,17968.0
2016-02-25 15:00:00,69.37,69.5,69.34,69.5,32946.0,50.787,50.8822,50.7651,50.8822,32946.0
2016-02-25 15:05:00,69.5,69.59,69.5,69.56,18763.0,50.8822,50.9481,50.8822,50.9261,18763.0
2016-02-25 15:10:00,69.58,69.65,69.58,69.63,18029.0,50.9408,50.992,50.9408,50.9774,18029.0
2016-02-25 15:15:00,69.63,69.66,69.54,69.56,24702.0,50.9774,50.9993,50.9115,50.9261,24702.0
2016-02-25 15:20:00,69.56,69.6,69.54,69.56,14656.0,50.9261,50.9554,50.9115,50.9261,14656.0
2016-02-25 15:25:00,69.55,69.57,69.47,69.51,18485.0,50.9188,50.9335,50.8602,50.8895,18485.0
2016-02-25 15:30:00,69.5,69.6,69.49,69.52,35058.0,50.8822,50.9554,50.8749,50.8969,35058.0
2016-02-25 15:35:00,69.51,69.58,69.49,69.52,26771.0,50.8895,50.9408,50.8749,50.8969,26771.0
2016-02-25 15:40:00,69.52,69.7,69.47,69.61,40465.0,50.8969,51.0286,50.8602,50.9627,40465.0
2016-02-25 15:45:00,69.62,69.7,69.6,69.66,38126.0,50.9701,51.0286,50.9554,50.9993,38126.0
2016-02-25 15:50:00,69.66,69.68,69.63,69.63,39760.0,50.9993,51.014,50.9774,50.9774,39760.0
2016-02-25 15:55:00,69.63,69.67,69.6,69.66,78984.0,50.9774,51.0067,50.9554,50.9993,78984.0
2016-02-26 09:30:00,71.23,71.23,70.38,70.39,66652.0,52.1488,52.1488,51.5265,51.5338,66652.0
2016-02-26 09:35:00,70.45,70.69,70.29,70.56,54841.0,51.5777,51.7534,51.4606,51.6583,54841.0
2016-02-26 09:40:00,70.57,70.7,70.07,70.25,59244.0,51.6656,51.7608,51.2995,51.4313,59244.0
2016-02-26 09:45:00,70.26,70.39,69.95,69.95,41369.0,51.4386,51.5338,51.2117,51.2117,41369.0
2016-02-26 09:50:00,69.98,70.36,69.95,70.13,56049.0,51.2336,51.5118,51.2117,51.3434,56049.0
2016-02-26 09:55:00,70.16,70.59,70.16,70.48,71782.0,51.3654,51.6802,51.3654,51.5997,71782.0
2016-02-26 10:00:00,70.49,70.49,70.09,70.35,53497.0,51.607,51.607,51.3142,51.5045,53497.0
2016-02-26 10:05:00,70.35,70.43,70.05,70.12,30463.0,51.5045,51.5631,51.2849,51.3361,30463.0
2016-02-26 10:10:00,70.12,70.33,70.1,70.25,51358.0,51.3361,51.4899,51.3215,51.4313,51358.0
2016-02-26 10:15:00,70.28,70.35,70.07,70.09,18899.0,51.4533,51.5045,51.2995,51.3142,18899.0
2016-02-26 10:20:00,70.11,70.14,69.84,69.87,41534.0,51.3288,51.3508,51.1311,51.1531,41534.0
2016-02-26 10:25:00,69.86,70.13,69.86,69.97,22095.0,51.1458,51.3434,51.1458,51.2263,22095.0
2016-02-26 10:30:00,69.99,70.24,69.96,70.14,31725.0,51.2409,51.424,51.219,51.3508,31725.0
2016-02-26 10:35:00,70.13,70.46,70.12,70.46,40193.0,51.3434,51.585,51.3361,51.585,40193.0
2016-02-26 10:40:00,70.46,70.6,70.43,70.55,22859.0,51.585,51.6875,51.5631,51.6509,22859.0
2016-02-26 10:45:00,70.56,70.69,70.51,70.66,25569.0,51.6583,51.7534,51.6216,51.7315,25569.0
2016-02-26 10:50:00,70.68,70.7,70.43,70.53,25630.0,51.7461,51.7608,51.5631,51.6363,25630.0
2016-02-26 10:55:00,70.55,70.65,70.44,70.56,27306.0,51.6509,51.7241,51.5704,51.6583,27306.0
2016-02-26 11:00:00,70.55,70.69,70.44,70.67,29548.0,51.6509,51.7534,51.5704,51.7388,29548.0
2016-02-26 11:05:00,70.69,70.79,70.56,70.75,75208.0,51.7534,51.8266,51.6583,51.7974,75208.0
2016-02-26 11:10:00,70.74,70.8,70.69,70.75,65806.0,51.79,51.834,51.7534,51.7974,65806.0
2016-02-26 11:15:00,70.75,70.85,70.72,70.82,23863.0,51.7974,51.8706,51.7754,51.8486,23863.0
2016-02-26 11:20:00,70.84,70.88,70.74,70.75,27670.0,51.8632,51.8925,51.79,51.7974,27670.0
2016-02-26 11:25:00,70.78,70.86,70.59,70.59,46855.0,51.8193,51.8779,51.6802,51.6802,46855.0
2016-02-26 11:30:00,70.62,70.62,70.33,70.38,40544.0,51.7022,51.7022,51.4899,51.5265,40544.0
2016-02-26 11:35:00,70.37,70.47,70.34,70.34,25795.0,51.5192,51.5924,51.4972,51.4972,25795.0
2016-02-26 11:40:00,70.37,70.41,70.27,70.36,16332.0,51.5192,51.5484,51.4459,51.5118,16332.0
2016-02-26 11:45:00,70.32,70.41,70.29,70.34,24213.0,51.4825,51.5484,51.4606,51.4972,24213.0
2016-02-26 11:50:00,70.33,70.45,70.22,70.33,28798.0,51.4899,51.5777,51.4093,51.4899,28798.0
2016-02-26 11:55:00,70.29,70.41,70.24,70.24,18762.0,51.4606,51.5484,51.424,51.424,18762.0
2016-02-26 12:00:00,70.23,70.23,70.01,70.06,11465.0,51.4167,51.4167,51.2556,51.2922,11465.0
2016-02-26 12:05:00,70.06,70.2,69.92,70.16,11776.0,51.2922,51.3947,51.1897,51.3654,11776.0
2016-02-26 12:10:00,70.16,70.2,70.08,70.17,13290.0,51.3654,51.3947,51.3068,51.3727,13290.0
2016-02-26 12:15:00,70.14,70.4,70.1,70.33,25458.0,51.3508,51.5411,51.3215,51.4899,25458.0
2016-02-26 12:20:00,70.35,70.43,70.33,70.41,13796.0,51.5045,51.5631,51.4899,51.5484,13796.0
2016-02-26 12:25:00,70.4,70.46,70.34,70.34,11066.0,51.5411,51.585,51.4972,51.4972,11066.0
2016-02-26 12:30:00,70.35,70.43,70.3,70.35,7687.0,51.5045,51.5631,51.4679,51.5045,7687.0
2016-02-26 12:35:00,70.36,70.41,70.24,70.38,18192.0,51.5118,51.5484,51.424,51.5265,18192.0
2016-02-26 12:40:00,70.38,70.46,70.36,70.45,60159.0,51.5265,51.585,51.5118,51.5777,60159.0
2016-02-26 12:45:00,70.45,70.49,70.25,70.3,11527.0,51.5777,51.607,51.4313,51.4679,11527.0
2016-02-26 12:50:00,70.29,70.46,70.28,70.46,11051.0,51.4606,51.585,51.4533,51.585,11051.0
2016-02-26 12:55:00,70.45,70.49,70.33,70.41,6557.0,51.5777,51.607,51.4899,51.5484,6557.0
2016-02-26 13:00:00,70.43,70.46,70.34,70.38,12564.0,51.5631,51.585,51.4972,51.5265,12564.0
2016-02-26 13:05:00,70.4,70.54,70.38,70.48,13597.0,51.5411,51.6436,51.5265,51.5997,13597.0
2016-02-26 13:10:00,70.47,70.52,70.4,70.41,10330.0,51.5924,51.629,51.5411,51.5484,10330.0
2016-02-26 13:15:00,70.41,70.48,70.39,70.45,8411.0,51.5484,51.5997,51.5338,51.5777,8411.0
2016-02-26 13:20:00,70.44,70.49,70.4,70.46,10468.0,51.5704,51.607,51.5411,51.585,10468.0
2016-02-26 13:25:00,70.46,70.52,70.39,70.5,21259.0,51.585,51.629,51.5338,51.6143,21259.0
2016-02-26 13:30:00,70.5,70.56,70.42,70.43,15950.0,51.6143,51.6583,51.5558,51.5631,15950.0
2016-02-26 13:35:00,70.42,70.54,70.42,70.45,6576.0,51.5558,51.6436,51.5558,51.5777,6576.0
2016-02-26 13:40:00,70.44,70.51,70.23,70.26,9064.0,51.5704,51.6216,51.4167,51.4386,9064.0
2016-02-26 13:45:00,70.29,70.43,70.25,70.38,27616.0,51.4606,51.5631,51.4313,51.5265,27616.0
2016-02-26 13:50:00,70.36,70.36,70.14,70.15,18982.0,51.5118,51.5118,51.3508,51.3581,18982.0
2016-02-26 13:55:00,70.14,70.2,70.05,70.18,18675.0,51.3508,51.3947,51.2849,51.38,18675.0
2016-02-26 14:00:00,70.19,70.24,70.12,70.16,15964.0,51.3874,51.424,51.3361,51.3654,15964.0
2016-02-26 14:05:00,70.19,70.34,70.14,70.29,22652.0,51.3874,51.4972,51.3508,51.4606,22652.0
2016-02-26 14:10:00,70.3,70.3,70.07,70.13,44028.0,51.4679,51.4679,51.2995,51.3434,44028.0
2016-02-26 14:15:00,70.15,70.32,70.15,70.25,34644.0,51.3581,51.4825,51.3581,51.4313,34644.0
2016-02-26 14:20:00,70.25,70.36,70.17,70.31,38781.0,51.4313,51.5118,51.3727,51.4752,38781.0
2016-02-26 14:25:00,70.29,70.36,70.26,70.31,24340.0,51.4606,51.5118,51.4386,51.4752,24340.0
2016-02-26 14:30:00,70.32,70.35,70.21,70.24,29172.0,51.4825,51.5045,51.402,51.424,29172.0
2016-02-26 14:35:00,70.25,70.28,70.1,70.11,40685.0,51.4313,51.4533,51.3215,51.3288,40685.0
2016-02-26 14:40:00,70.09,70.28,70.05,70.28,21024.0,51.3142,51.4533,51.2849,51.4533,21024.0
2016-02-26 14:45:00,70.29,70.41,70.28,70.39,47715.0,51.4606,51.5484,51.4533,51.5338,47715.0
2016-02-26 14:50:00,70.39,70.41,70.26,70.27,41030.0,51.5338,51.5484,51.4386,51.4459,41030.0
2016-02-26 14:55:00,70.26,70.27,70.08,70.12,32210.0,51.4386,51.4459,51.3068,51.3361,32210.0
2016-02-26 15:00:00,70.1,70.33,70.08,70.3,33819.0,51.3215,51.4899,51.3068,51.4679,33819.0
2016-02-26 15:05:00,70.31,70.34,70.18,70.19,34507.0,51.4752,51.4972,51.38,51.3874,34507.0
2016-02-26 15:10:00,70.19,70.26,70.12,70.14,34522.0,51.3874,51.4386,51.3361,51.3508,34522.0
2016-02-26 15:15:00,70.15,70.16,70.05,70.12,46065.0,51.3581,51.3654,51.2849,51.3361,46065.0
2016-02-26 15:20:00,70.12,70.19,70.07,70.11,30480.0,51.3361,51.3874,51.2995,51.3288,30480.0
2016-02-26 15:25:00,70.11,70.14,69.95,69.99,36595.0,51.3288,51.3508,51.2117,51.2409,36595.0
2016-02-26 15:30:00,69.99,70.11,69.92,70.04,52309.0,51.2409,51.3288,51.1897,51.2776,52309.0
2016-02-26 15:35:00,70.04,70.1,69.92,69.94,55758.0,51.2776,51.3215,51.1897,51.2043,55758.0
2016-02-26 15:40:00,69.95,70.03,69.89,69.95,59942.0,51.2117,51.2702,51.1677,51.2117,59942.0
2016-02-26 15:45:00,69.94,69.99,69.9,69.95,83375.0,51.2043,51.2409,51.1751,51.2117,83375.0
2016-02-26 15:50:00,69.94,69.96,69.89,69.9,91009.0,51.2043,51.219,51.1677,51.1751,91009.0
2016-02-26 15:55:00,69.9,69.91,69.75,69.78,222957.0,51.1751,51.1824,51.0652,51.0872,222957.0
2016-02-29 09:30:00,70.31,70.53,69.76,69.91,99571.0,51.4752,51.6363,51.0726,51.1824,99571.0
2016-02-29 09:35:00,69.92,70.15,69.6,69.77,55069.0,51.1897,51.3581,50.9554,51.0799,55069.0
2016-02-29 09:40:00,69.76,69.86,69.25,69.28,43687.0,51.0726,51.1458,50.6992,50.7211,43687.0
2016-02-29 09:45:00,69.34,69.71,69.29,69.46,30497.0,50.7651,51.036,50.7285,50.8529,30497.0
2016-02-29 09:50:00,69.45,69.86,69.45,69.66,41311.0,50.8456,51.1458,50.8456,50.9993,41311.0
2016-02-29 09:55:00,69.71,69.71,69.47,69.48,26527.0,51.036,51.036,50.8602,50.8676,26527.0
2016-02-29 10:00:00,69.44,69.44,69.17,69.26,29281.0,50.8383,50.8383,50.6406,50.7065,29281.0
2016-02-29 10:05:00,69.27,69.66,69.17,69.19,76427.0,50.7138,50.9993,50.6406,50.6553,76427.0
2016-02-29 10:10:00,69.21,69.35,69.12,69.27,34550.0,50.6699,50.7724,50.604,50.7138,34550.0
2016-02-29 10:15:00,69.3,69.4,69.19,69.2,40255.0,50.7358,50.809,50.6553,50.6626,40255.0
2016-02-29 10:20:00,69.2,69.47,69.18,69.37,26767.0,50.6626,50.8602,50.6479,50.787,26767.0
2016-02-29 10:25:00,69.39,69.47,69.31,69.47,24761.0,50.8017,50.8602,50.7431,50.8602,24761.0
2016-02-29 10:30:00,69.48,69.55,69.36,69.44,36733.0,50.8676,50.9188,50.7797,50.8383,36733.0
2016-02-29 10:35:00,69.45,69.52,69.37,69.49,20034.0,50.8456,50.8969,50.787,50.8749,20034.0
2016-02-29 10:40:00,69.49,69.66,69.4,69.66,29597.0,50.8749,50.9993,50.809,50.9993,29597.0
2016-02-29 10:45:00,69.66,69.77,69.54,69.76,57139.0,50.9993,51.0799,50.9115,51.0726,57139.0
2016-02-29 10:50:00,69.76,69.93,69.75,69.9,30234.0,51.0726,51.197,51.0652,51.1751,30234.0
2016-02-29 10:55:00,69.88,69.88,69.69,69.72,32608.0,51.1604,51.1604,51.0213,51.0433,32608.0
2016-02-29 11:00:00,69.72,69.87,69.72,69.75,17925.0,51.0433,51.1531,51.0433,51.0652,17925.0
2016-02-29 11:05:00,69.75,69.78,69.66,69.72,22368.0,51.0652,51.0872,50.9993,51.0433,22368.0
2016-02-29 11:10:00,69.72,69.83,69.67,69.78,23310.0,51.0433,51.1238,51.0067,51.0872,23310.0
2016-02-29 11:15:00,69.78,69.88,69.78,69.86,30999.0,51.0872,51.1604,51.0872,51.1458,30999.0
2016-02-29 11:20:00,69.87,70.03,69.86,69.93,20908.0,51.1531,51.2702,51.1458,51.197,20908.0
2016-02-29 11:25:00,69.94,70.03,69.83,69.87,57408.0,51.2043,51.2702,51.1238,51.1531,57408.0
2016-02-29 11:30:00,69.86,69.94,69.74,69.94,39331.0,51.1458,51.2043,51.0579,51.2043,39331.0
2016-02-29 11:35:00,69.93,69.97,69.81,69.9,16532.0,51.197,51.2263,51.1092,51.1751,16532.0
2016-02-29 11:40:00,69.94,69.95,69.78,69.8,27828.0,51.2043,51.2117,51.0872,51.1018,27828.0
2016-02-29 11:45:00,69.79,69.79,69.67,69.74,14969.0,51.0945,51.0945,51.0067,51.0579,14969.0
2016-02-29 11:50:00,69.73,69.78,69.7,69.7,18517.0,51.0506,51.0872,51.0286,51.0286,18517.0
2016-02-29 11:55:00,69.69,69.7,69.49,69.54,14656.0,51.0213,51.0286,50.8749,50.9115,14656.0
2016-02-29 12:00:00,69.54,69.6,69.49,69.49,16227.0,50.9115,50.9554,50.8749,50.8749,16227.0
2016-02-29 12:05:00,69.49,69.49,69.34,69.35,18600.0,50.8749,50.8749,50.7651,50.7724,18600.0
2016-02-29 12:10:00,69.34,69.45,69.31,69.42,21511.0,50.7651,50.8456,50.7431,50.8236,21511.0
2016-02-29 12:15:00,69.43,69.53,69.39,69.46,11630.0,50.831,50.9042,50.8017,50.8529,11630.0
2016-02-29 12:20:00,69.47,69.5,69.36,69.38,22571.0,50.8602,50.8822,50.7797,50.7944,22571.0
2016-02-29 12:25:00,69.39,69.4,69.21,69.3,26101.0,50.8017,50.809,50.6699,50.7358,26101.0
2016-02-29 12:30:00,69.31,69.38,69.23,69.35,27190.0,50.7431,50.7944,50.6845,50.7724,27190.0
2016-02-29 12:35:00,69.34,69.43,69.21,69.25,32695.0,50.7651,50.831,50.6699,50.6992,32695.0
2016-02-29 12:40:00,69.25,69.31,69.19,69.26,12322.0,50.6992,50.7431,50.6553,50.7065,12322.0
2016-02-29 12:45:00,69.24,69.29,69.21,69.24,21262.0,50.6919,50.7285,50.6699,50.6919,21262.0
2016-02-29 12:50:00,69.25,69.45,69.24,69.45,42500.0,50.6992,50.8456,50.6919,50.8456,42500.0
2016-02-29 12:55:00,69.47,69.5,69.35,69.49,39557.0,50.8602,50.8822,50.7724,50.8749,39557.0
2016-02-29 13:00:00,69.49,69.63,69.46,69.59,24249.0,50.8749,50.9774,50.8529,50.9481,24249.0
2016-02-29 13:05:00,69.57,69.76,69.55,69.7,37692.0,50.9335,51.0726,50.9188,51.0286,37692.0
2016-02-29 13:10:00,69.7,69.74,69.63,69.66,17730.0,51.0286,51.0579,50.9774,50.9993,17730.0
2016-02-29 13:15:00,69.66,69.77,69.65,69.75,24627.0,50.9993,51.0799,50.992,51.0652,24627.0
2016-02-29 13:20:00,69.75,69.91,69.72,69.88,28793.0,51.0652,51.1824,51.0433,51.1604,28793.0
2016-02-29 13:25:00,69.88,69.93,69.74,69.79,29527.0,51.1604,51.197,51.0579,51.0945,29527.0
2016-02-29 13:30:00,69.79,69.79,69.7,69.79,16966.0,51.0945,51.0945,51.0286,51.0945,16966.0
2016-02-29 13:35:00,69.81,69.9,69.74,69.83,20780.0,51.1092,51.1751,51.0579,51.1238,20780.0
2016-02-29 13:40:00,69.85,69.92,69.8,69.86,61910.0,51.1385,51.1897,51.1018,51.1458,61910.0
2016-02-29 13:45:00,69.86,69.89,69.73,69.79,20257.0,51.1458,51.1677,51.0506,51.0945,20257.0
2016-02-29 13:50:00,69.79,69.9,69.79,69.9,11688.0,51.0945,51.1751,51.0945,51.1751,11688.0
2016-02-29 13:55:00,69.9,69.97,69.85,69.93,28799.0,51.1751,51.2263,51.1385,51.197,28799.0
2016-02-29 14:00:00,69.93,70.01,69.87,70.01,19446.0,51.197,51.2556,51.1531,51.2556,19446.0
2016-02-29 14:05:00,70.01,70.04,69.78,69.81,28681.0,51.2556,51.2776,51.0872,51.1092,28681.0
2016-02-29 14:10:00,69.8,69.81,69.72,69.78,20670.0,51.1018,51.1092,51.0433,51.0872,20670.0
2016-02-29 14:15:00,69.77,69.77,69.65,69.69,28685.0,51.0799,51.0799,50.992,51.0213,28685.0
2016-02-29 14:20:00,69.67,69.7,69.43,69.44,39087.0,51.0067,51.0286,50.831,50.8383,39087.0
2016-02-29 14:25:00,69.44,69.53,69.41,69.45,38644.0,50.8383,50.9042,50.8163,50.8456,38644.0
2016-02-29 14:30:00,69.45,69.47,69.21,69.21,29437.0,50.8456,50.8602,50.6699,50.6699,29437.0
2016-02-29 14:35:00,69.21,69.32,69.2,69.29,38454.0,50.6699,50.7504,50.6626,50.7285,38454.0
2016-02-29 14:40:00,69.3,69.31,69.11,69.12,23275.0,50.7358,50.7431,50.5967,50.604,23275.0
2016-02-29 14:45:00,69.12,69.19,69.03,69.1,23613.0,50.604,50.6553,50.5381,50.5894,23613.0
2016-02-29 14:50:00,69.11,69.11,69.02,69.02,18246.0,50.5967,50.5967,50.5308,50.5308,18246.0
2016-02-29 14:55:00,69.02,69.06,68.92,68.94,28597.0,50.5308,50.5601,50.4576,50.4722,28597.0
2016-02-29 15:00:00,68.92,68.93,68.83,68.88,22879.0,50.4576,50.4649,50.3917,50.4283,22879.0
2016-02-29 15:05:00,68.87,68.87,68.72,68.79,35971.0,50.421,50.421,50.3112,50.3624,35971.0
2016-02-29 15:10:00,68.78,68.8,68.65,68.7,39637.0,50.3551,50.3697,50.2599,50.2965,39637.0
2016-02-29 15:15:00,68.69,68.72,68.54,68.56,90914.0,50.2892,50.3112,50.1794,50.194,90914.0
2016-02-29 15:20:00,68.55,68.7,68.55,68.59,67072.0,50.1867,50.2965,50.1867,50.216,67072.0
2016-02-29 15:25:00,68.59,68.84,68.52,68.77,59883.0,50.216,50.399,50.1647,50.3478,59883.0
2016-02-29 15:30:00,68.78,68.95,68.71,68.92,68006.0,50.3551,50.4795,50.3038,50.4576,68006.0
2016-02-29 15:35:00,68.92,68.97,68.86,68.97,59223.0,50.4576,50.4942,50.4137,50.4942,59223.0
2016-02-29 15:40:00,68.99,69.07,68.88,69.05,58715.0,50.5088,50.5674,50.4283,50.5528,58715.0
2016-02-29 15:45:00,69.06,69.12,68.98,69.12,64278.0,50.5601,50.604,50.5015,50.604,64278.0
2016-02-29 15:50:00,69.11,69.12,68.89,68.97,123744.0,50.5967,50.604,50.4356,50.4942,123744.0
2016-02-29 15:55:00,68.96,69.04,68.81,68.82,407791.0,50.4869,50.5454,50.377,50.3844,407791.0
2016-03-01 09:30:00,69.25,69.48,68.94,68.94,73267.0,50.6992,50.8676,50.4722,50.4722,73267.0
2016-03-01 09:35:00,68.98,69.06,68.74,68.84,45036.0,50.5015,50.5601,50.3258,50.399,45036.0
2016-03-01 09:40:00,68.83,68.88,68.66,68.75,32801.0,50.3917,50.4283,50.2672,50.3331,32801.0
2016-03-01 09:45:00,68.74,68.76,68.57,68.69,98126.0,50.3258,50.3404,50.2013,50.2892,98126.0
2016-03-01 09:50:00,68.71,68.84,68.61,68.83,58534.0,50.3038,50.399,50.2306,50.3917,58534.0
2016-03-01 09:55:00,68.8,68.97,68.79,68.87,48118.0,50.3697,50.4942,50.3624,50.421,48118.0
2016-03-01 10:00:00,68.89,69.29,68.86,69.06,41048.0,50.4356,50.7285,50.4137,50.5601,41048.0
2016-03-01 10:05:00,69.08,69.27,68.97,68.97,63136.0,50.5747,50.7138,50.4942,50.4942,63136.0
2016-03-01 10:10:00,68.99,69.12,68.86,68.93,36959.0,50.5088,50.604,50.4137,50.4649,36959.0
2016-03-01 10:15:00,68.95,68.97,68.67,68.67,95781.0,50.4795,50.4942,50.2746,50.2746,95781.0
2016-03-01 10:20:00,68.68,69.11,68.66,69.08,32668.0,50.2819,50.5967,50.2672,50.5747,32668.0
2016-03-01 10:25:00,69.05,69.19,68.98,69.17,49960.0,50.5528,50.6553,50.5015,50.6406,49960.0
2016-03-01 10:30:00,69.17,69.19,68.91,69.18,25216.0,50.6406,50.6553,50.4503,50.6479,25216.0
2016-03-01 10:35:00,69.18,69.25,69.05,69.09,29388.0,50.6479,50.6992,50.5528,50.582,29388.0
2016-03-01 10:40:00,69.09,69.23,69.0,69.18,16259.0,50.582,50.6845,50.5162,50.6479,16259.0
2016-03-01 10:45:00,69.19,69.2,69.03,69.04,23338.0,50.6553,50.6626,50.5381,50.5454,23338.0
2016-03-01 10:50:00,69.07,69.08,68.79,68.81,48401.0,50.5674,50.5747,50.3624,50.377,48401.0
2016-03-01 10:55:00,68.82,68.89,68.72,68.72,29038.0,50.3844,50.4356,50.3112,50.3112,29038.0
2016-03-01 11:00:00,68.75,68.85,68.72,68.76,35717.0,50.3331,50.4063,50.3112,50.3404,35717.0
2016-03-01 11:05:00,68.77,68.85,68.69,68.85,27276.0,50.3478,50.4063,50.2892,50.4063,27276.0
2016-03-01 11:10:00,68.86,68.9,68.77,68.89,24896.0,50.4137,50.4429,50.3478,50.4356,24896.0
2016-03-01 11:15:00,68.88,68.93,68.81,68.88,21907.0,50.4283,50.4649,50.377,50.4283,21907.0
2016-03-01 11:20:00,68.89,68.95,68.83,68.85,34561.0,50.4356,50.4795,50.3917,50.4063,34561.0
2016-03-01 11:25:00,68.84,68.89,68.77,68.89,29336.0,50.399,50.4356,50.3478,50.4356,29336.0
2016-03-01 11:30:00,68.88,69.29,68.83,69.25,33753.0,50.4283,50.7285,50.3917,50.6992,33753.0
2016-03-01 11:35:00,69.27,69.45,69.27,69.45,29237.0,50.7138,50.8456,50.7138,50.8456,29237.0
2016-03-01 11:40:00,69.43,69.55,69.43,69.49,21365.0,50.831,50.9188,50.831,50.8749,21365.0
2016-03-01 11:45:00,69.52,69.53,69.4,69.43,29372.0,50.8969,50.9042,50.809,50.831,29372.0
2016-03-01 11:50:00,69.45,69.79,69.45,69.7,37811.0,50.8456,51.0945,50.8456,51.0286,37811.0
2016-03-01 11:55:00,69.72,69.72,69.57,69.67,30885.0,51.0433,51.0433,50.9335,51.0067,30885.0
2016-03-01 12:00:00,69.67,69.76,69.6,69.73,12911.0,51.0067,51.0726,50.9554,51.0506,12911.0
2016-03-01 12:05:00,69.73,69.89,69.72,69.86,16284.0,51.0506,51.1677,51.0433,51.1458,16284.0
2016-03-01 12:10:00,69.85,69.87,69.74,69.74,10926.0,51.1385,51.1531,51.0579,51.0579,10926.0
2016-03-01 12:15:00,69.75,69.77,69.68,69.72,8339.0,51.0652,51.0799,51.014,51.0433,8339.0
2016-03-01 12:20:00,69.72,69.75,69.7,69.74,15206.0,51.0433,51.0652,51.0286,51.0579,15206.0
2016-03-01 12:25:00,69.73,69.91,69.7,69.89,28569.0,51.0506,51.1824,51.0286,51.1677,28569.0
2016-03-01 12:30:00,69.9,69.99,69.9,69.94,19045.0,51.1751,51.2409,51.1751,51.2043,19045.0
2016-03-01 12:35:00,69.96,69.99,69.86,69.89,24906.0,51.219,51.2409,51.1458,51.1677,24906.0
2016-03-01 12:40:00,69.87,69.96,69.84,69.94,19250.0,51.1531,51.219,51.1311,51.2043,19250.0
2016-03-01 12:45:00,69.94,70.13,69.92,70.09,28483.0,51.2043,51.3434,51.1897,51.3142,28483.0
2016-03-01 12:50:00,70.09,70.13,70.05,70.11,42256.0,51.3142,51.3434,51.2849,51.3288,42256.0
2016-03-01 12:55:00,70.11,70.14,70.07,70.13,19378.0,51.3288,51.3508,51.2995,51.3434,19378.0
2016-03-01 13:00:00,70.13,70.17,70.05,70.16,42351.0,51.3434,51.3727,51.2849,51.3654,42351.0
2016-03-01 13:05:00,70.17,70.27,70.15,70.25,24189.0,51.3727,51.4459,51.3581,51.4313,24189.0
2016-03-01 13:10:00,70.25,70.32,70.23,70.31,17038.0,51.4313,51.4825,51.4167,51.4752,17038.0
2016-03-01 13:15:00,70.32,70.37,70.31,70.34,15361.0,51.4825,51.5192,51.4752,51.4972,15361.0
2016-03-01 13:20:00,70.34,70.38,70.2,70.26,34798.0,51.4972,51.5265,51.3947,51.4386,34798.0
2016-03-01 13:25:00,70.28,70.39,70.27,70.33,41636.0,51.4533,51.5338,51.4459,51.4899,41636.0
2016-03-01 13:30:00,70.31,70.37,70.21,70.34,71012.0,51.4752,51.5192,51.402,51.4972,71012.0
2016-03-01 13:35:00,70.33,70.48,70.31,70.45,33168.0,51.4899,51.5997,51.4752,51.5777,33168.0
2016-03-01 13:40:00,70.45,70.6,70.41,70.55,31827.0,51.5777,51.6875,51.5484,51.6509,31827.0
2016-03-01 13:45:00,70.56,70.58,70.43,70.46,42062.0,51.6583,51.6729,51.5631,51.585,42062.0
2016-03-01 13:50:00,70.47,70.5,70.42,70.44,30699.0,51.5924,51.6143,51.5558,51.5704,30699.0
2016-03-01 13:55:00,70.44,70.51,70.31,70.33,68534.0,51.5704,51.6216,51.4752,51.4899,68534.0
2016-03-01 14:00:00,70.34,70.35,70.21,70.3,62234.0,51.4972,51.5045,51.402,51.4679,62234.0
2016-03-01 14:05:00,70.3,70.36,70.17,70.17,37768.0,51.4679,51.5118,51.3727,51.3727,37768.0
2016-03-01 14:10:00,70.16,70.21,70.11,70.18,37895.0,51.3654,51.402,51.3288,51.38,37895.0
2016-03-01 14:15:00,70.19,70.24,70.16,70.22,36457.0,51.3874,51.424,51.3654,51.4093,36457.0
2016-03-01 14:20:00,70.23,70.24,70.12,70.16,46523.0,51.4167,51.424,51.3361,51.3654,46523.0
2016-03-01 14:25:00,70.15,70.16,70.02,70.15,27479.0,51.3581,51.3654,51.2629,51.3581,27479.0
2016-03-01 14:30:00,70.15,70.19,70.08,70.18,45586.0,51.3581,51.3874,51.3068,51.38,45586.0
2016-03-01 14:35:00,70.18,70.18,70.02,70.03,43321.0,51.38,51.38,51.2629,51.2702,43321.0
2016-03-01 14:40:00,70.02,70.16,70.01,70.16,25957.0,51.2629,51.3654,51.2556,51.3654,25957.0
2016-03-01 14:45:00,70.17,70.21,70.05,70.08,26232.0,51.3727,51.402,51.2849,51.3068,26232.0
2016-03-01 14:50:00,70.08,70.16,70.08,70.14,116989.0,51.3068,51.3654,51.3068,51.3508,116989.0
2016-03-01 14:55:00,70.14,70.27,70.13,70.27,16307.0,51.3508,51.4459,51.3434,51.4459,16307.0
2016-03-01 15:00:00,70.28,70.31,70.16,70.27,76688.0,51.4533,51.4752,51.3654,51.4459,76688.0
2016-03-01 15:05:00,70.27,70.37,70.21,70.36,28541.0,51.4459,51.5192,51.402,51.5118,28541.0
2016-03-01 15:10:00,70.35,70.37,70.21,70.35,54724.0,51.5045,51.5192,51.402,51.5045,54724.0
2016-03-01 15:15:00,70.33,70.43,70.31,70.33,52088.0,51.4899,51.5631,51.4752,51.4899,52088.0
2016-03-01 15:20:00,70.33,70.34,70.19,70.2,67094.0,51.4899,51.4972,51.3874,51.3947,67094.0
2016-03-01 15:25:00,70.18,70.35,70.17,70.32,77529.0,51.38,51.5045,51.3727,51.4825,77529.0
2016-03-01 15:30:00,70.32,70.36,70.26,70.3,41633.0,51.4825,51.5118,51.4386,51.4679,41633.0
2016-03-01 15:35:00,70.31,70.43,70.3,70.37,72353.0,51.4752,51.5631,51.4679,51.5192,72353.0
2016-03-01 15:40:00,70.38,70.38,70.28,70.28,79949.0,51.5265,51.5265,51.4533,51.4533,79949.0
2016-03-01 15:45:00,70.28,70.35,70.25,70.25,70926.0,51.4533,51.5045,51.4313,51.4313,70926.0
2016-03-01 15:50:00,70.25,70.3,70.25,70.29,62838.0,51.4313,51.4679,51.4313,51.4606,62838.0
2016-03-01 15:55:00,70.29,70.45,70.27,70.41,214954.0,51.4606,51.5777,51.4459,51.5484,214954.0
2016-03-02 09:30:00,70.08,70.59,69.79,70.41,132725.0,51.3068,51.6802,51.0945,51.5484,132725.0
2016-03-02 09:35:00,70.38,70.47,70.18,70.27,61918.0,51.5265,51.5924,51.38,51.4459,61918.0
2016-03-02 09:40:00,70.28,70.6,70.27,70.46,146380.0,51.4533,51.6875,51.4459,51.585,146380.0
2016-03-02 09:45:00,70.44,70.86,70.42,70.67,75444.0,51.5704,51.8779,51.5558,51.7388,75444.0
2016-03-02 09:50:00,70.71,70.71,70.15,70.15,78327.0,51.7681,51.7681,51.3581,51.3581,78327.0
2016-03-02 09:55:00,70.19,70.27,70.11,70.21,40900.0,51.3874,51.4459,51.3288,51.402,40900.0
2016-03-02 10:00:00,70.21,70.49,70.15,70.41,28339.0,51.402,51.607,51.3581,51.5484,28339.0
2016-03-02 10:05:00,70.41,70.67,70.37,70.66,78505.0,51.5484,51.7388,51.5192,51.7315,78505.0
2016-03-02 10:10:00,70.66,70.75,70.53,70.56,41713.0,51.7315,51.7974,51.6363,51.6583,41713.0
2016-03-02 10:15:00,70.58,70.63,70.52,70.53,29498.0,51.6729,51.7095,51.629,51.6363,29498.0
2016-03-02 10:20:00,70.53,70.55,70.33,70.5,35515.0,51.6363,51.6509,51.4899,51.6143,35515.0
2016-03-02 10:25:00,70.47,70.49,70.24,70.25,38612.0,51.5924,51.607,51.424,51.4313,38612.0
2016-03-02 10:30:00,70.25,70.25,69.78,70.04,136463.0,51.4313,51.4313,51.0872,51.2776,136463.0
2016-03-02 10:35:00,70.03,70.08,69.64,69.68,106939.0,51.2702,51.3068,50.9847,51.014,106939.0
2016-03-02 10:40:00,69.66,69.9,69.57,69.84,55636.0,50.9993,51.1751,50.9335,51.1311,55636.0
2016-03-02 10:45:00,69.81,70.07,69.8,70.01,23893.0,51.1092,51.2995,51.1018,51.2556,23893.0
2016-03-02 10:50:00,70.01,70.49,69.98,70.49,26485.0,51.2556,51.607,51.2336,51.607,26485.0
2016-03-02 10:55:00,70.48,70.77,70.47,70.72,36008.0,51.5997,51.812,51.5924,51.7754,36008.0
2016-03-02 11:00:00,70.72,71.04,70.65,70.96,34273.0,51.7754,52.0097,51.7241,51.9511,34273.0
2016-03-02 11:05:00,70.96,71.08,70.91,70.93,41656.0,51.9511,52.039,51.9145,51.9291,41656.0
2016-03-02 11:10:00,70.94,71.19,70.9,70.9,48329.0,51.9365,52.1195,51.9072,51.9072,48329.0
2016-03-02 11:15:00,70.9,70.93,70.71,70.76,51128.0,51.9072,51.9291,51.7681,51.8047,51128.0
2016-03-02 11:20:00,70.75,71.23,70.74,71.21,56062.0,51.7974,52.1488,51.79,52.1341,56062.0
2016-03-02 11:25:00,71.23,71.23,71.03,71.13,46064.0,52.1488,52.1488,52.0024,52.0756,46064.0
2016-03-02 11:30:00,71.15,71.29,70.99,71.15,39412.0,52.0902,52.1927,51.9731,52.0902,39412.0
2016-03-02 11:35:00,71.13,71.15,70.83,70.83,27838.0,52.0756,52.0902,51.8559,51.8559,27838.0
2016-03-02 11:40:00,70.84,70.85,70.69,70.7,40312.0,51.8632,51.8706,51.7534,51.7608,40312.0
2016-03-02 11:45:00,70.73,70.73,70.53,70.67,73381.0,51.7827,51.7827,51.6363,51.7388,73381.0
2016-03-02 11:50:00,70.65,70.68,70.54,70.54,50511.0,51.7241,51.7461,51.6436,51.6436,50511.0
2016-03-02 11:55:00,70.54,70.67,70.38,70.42,30345.0,51.6436,51.7388,51.5265,51.5558,30345.0
2016-03-02 12:00:00,70.43,70.51,70.37,70.39,11711.0,51.5631,51.6216,51.5192,51.5338,11711.0
2016-03-02 12:05:00,70.36,70.51,70.34,70.48,17531.0,51.5118,51.6216,51.4972,51.5997,17531.0
2016-03-02 12:10:00,70.47,70.64,70.46,70.61,14303.0,51.5924,51.7168,51.585,51.6949,14303.0
2016-03-02 12:15:00,70.63,70.75,70.56,70.61,25975.0,51.7095,51.7974,51.6583,51.6949,25975.0
2016-03-02 12:20:00,70.63,70.7,70.6,70.64,11396.0,51.7095,51.7608,51.6875,51.7168,11396.0
2016-03-02 12:25:00,70.64,70.67,70.58,70.62,15661.0,51.7168,51.7388,51.6729,51.7022,15661.0
2016-03-02 12:30:00,70.59,70.62,70.52,70.55,13495.0,51.6802,51.7022,51.629,51.6509,13495.0
2016-03-02 12:35:00,70.55,70.55,70.38,70.38,81959.0,51.6509,51.6509,51.5265,51.5265,81959.0
2016-03-02 12:40:00,70.38,70.52,70.37,70.37,24144.0,51.5265,51.629,51.5192,51.5192,24144.0
2016-03-02 12:45:00,70.37,70.58,70.33,70.56,132745.0,51.5192,51.6729,51.4899,51.6583,132745.0
2016-03-02 12:50:00,70.56,70.59,70.45,70.45,27278.0,51.6583,51.6802,51.5777,51.5777,27278.0
2016-03-02 12:55:00,70.47,70.48,70.41,70.43,18963.0,51.5924,51.5997,51.5484,51.5631,18963.0
2016-03-02 13:00:00,70.43,70.55,70.41,70.51,48130.0,51.5631,51.6509,51.5484,51.6216,48130.0
2016-03-02 13:05:00,70.51,70.57,70.48,70.54,44578.0,51.6216,51.6656,51.5997,51.6436,44578.0
2016-03-02 13:10:00,70.55,70.55,70.36,70.38,42550.0,51.6509,51.6509,51.5118,51.5265,42550.0
2016-03-02 13:15:00,70.39,70.42,70.33,70.41,30096.0,51.5338,51.5558,51.4899,51.5484,30096.0
2016-03-02 13:20:00,70.41,70.58,70.35,70.5,70669.0,51.5484,51.6729,51.5045,51.6143,70669.0
2016-03-02 13:25:00,70.5,70.6,70.46,70.55,44138.0,51.6143,51.6875,51.585,51.6509,44138.0
2016-03-02 13:30:00,70.53,70.65,70.49,70.61,16779.0,51.6363,51.7241,51.607,51.6949,16779.0
2016-03-02 13:35:00,70.63,70.68,70.6,70.68,13899.0,51.7095,51.7461,51.6875,51.7461,13899.0
2016-03-02 13:40:00,70.68,70.77,70.6,70.77,49313.0,51.7461,51.812,51.6875,51.812,49313.0
2016-03-02 13:45:00,70.77,70.86,70.73,70.74,51244.0,51.812,51.8779,51.7827,51.79,51244.0
2016-03-02 13:50:00,70.73,70.9,70.73,70.86,16686.0,51.7827,51.9072,51.7827,51.8779,16686.0
2016-03-02 13:55:00,70.88,70.91,70.71,70.78,20436.0,51.8925,51.9145,51.7681,51.8193,20436.0
2016-03-02 14:00:00,70.76,70.94,70.76,70.94,11113.0,51.8047,51.9365,51.8047,51.9365,11113.0
2016-03-02 14:05:00,70.94,70.97,70.74,70.78,25810.0,51.9365,51.9584,51.79,51.8193,25810.0
2016-03-02 14:10:00,70.77,70.89,70.68,70.83,24501.0,51.812,51.8999,51.7461,51.8559,24501.0
2016-03-02 14:15:00,70.83,70.96,70.81,70.88,65417.0,51.8559,51.9511,51.8413,51.8925,65417.0
2016-03-02 14:20:00,70.86,70.92,70.76,70.92,20000.0,51.8779,51.9218,51.8047,51.9218,20000.0
2016-03-02 14:25:00,70.93,71.09,70.92,71.09,28848.0,51.9291,52.0463,51.9218,52.0463,28848.0
2016-03-02 14:30:00,71.07,71.12,71.0,71.12,27620.0,52.0316,52.0682,51.9804,52.0682,27620.0
2016-03-02 14:35:00,71.14,71.29,71.14,71.27,28579.0,52.0829,52.1927,52.0829,52.1781,28579.0
2016-03-02 14:40:00,71.27,71.35,71.27,71.34,25650.0,52.1781,52.2366,52.1781,52.2293,25650.0
2016-03-02 14:45:00,71.34,71.4,71.3,71.38,64769.0,52.2293,52.2732,52.2,52.2586,64769.0
2016-03-02 14:50:00,71.38,71.46,71.36,71.38,46565.0,52.2586,52.3172,52.2439,52.2586,46565.0
2016-03-02 14:55:00,71.38,71.41,71.34,71.35,56791.0,52.2586,52.2806,52.2293,52.2366,56791.0
2016-03-02 15:00:00,71.34,71.43,71.32,71.42,29979.0,52.2293,52.2952,52.2147,52.2879,29979.0
2016-03-02 15:05:00,71.43,71.49,71.33,71.46,39925.0,52.2952,52.3391,52.222,52.3172,39925.0
2016-03-02 15:10:00,71.47,71.57,71.42,71.55,36973.0,52.3245,52.3977,52.2879,52.3831,36973.0
2016-03-02 15:15:00,71.55,71.56,71.45,71.47,35475.0,52.3831,52.3904,52.3098,52.3245,35475.0
2016-03-02 15:20:00,71.49,71.65,71.47,71.56,49763.0,52.3391,52.4563,52.3245,52.3904,49763.0
2016-03-02 15:25:00,71.56,71.57,71.31,71.31,58759.0,52.3904,52.3977,52.2073,52.2073,58759.0
2016-03-02 15:30:00,71.33,71.39,71.27,71.39,41389.0,52.222,52.2659,52.1781,52.2659,41389.0
2016-03-02 15:35:00,71.38,71.39,71.24,71.26,57860.0,52.2586,52.2659,52.1561,52.1707,57860.0
2016-03-02 15:40:00,71.26,71.42,71.26,71.42,67371.0,52.1707,52.2879,52.1707,52.2879,67371.0
2016-03-02 15:45:00,71.41,71.44,71.33,71.43,117951.0,52.2806,52.3025,52.222,52.2952,117951.0
2016-03-02 15:50:00,71.42,71.6,71.39,71.59,152339.0,52.2879,52.4197,52.2659,52.4123,152339.0
2016-03-02 15:55:00,71.59,71.66,71.54,71.58,220603.0,52.4123,52.4636,52.3757,52.405,220603.0
2016-03-03 09:30:00,71.59,71.62,70.82,71.01,142852.0,52.4123,52.4343,51.8486,51.9877,142852.0
2016-03-03 09:35:00,71.08,71.17,70.94,71.0,90195.0,52.039,52.1048,51.9365,51.9804,90195.0
2016-03-03 09:40:00,71.0,71.28,70.8,70.8,143046.0,51.9804,52.1854,51.834,51.834,143046.0
2016-03-03 09:45:00,70.8,70.96,70.51,70.55,96780.0,51.834,51.9511,51.6216,51.6509,96780.0
2016-03-03 09:50:00,70.56,71.07,70.56,71.03,80080.0,51.6583,52.0316,51.6583,52.0024,80080.0
2016-03-03 09:55:00,71.03,71.28,70.99,71.14,61862.0,52.0024,52.1854,51.9731,52.0829,61862.0
2016-03-03 10:00:00,71.11,71.15,70.74,70.9,74348.0,52.0609,52.0902,51.79,51.9072,74348.0
2016-03-03 10:05:00,70.91,71.0,70.67,70.67,91247.0,51.9145,51.9804,51.7388,51.7388,91247.0
2016-03-03 10:10:00,70.68,70.73,70.37,70.37,42597.0,51.7461,51.7827,51.5192,51.5192,42597.0
2016-03-03 10:15:00,70.35,70.55,70.35,70.5,65112.0,51.5045,51.6509,51.5045,51.6143,65112.0
2016-03-03 10:20:00,70.5,70.57,70.47,70.57,141035.0,51.6143,51.6656,51.5924,51.6656,141035.0
2016-03-03 10:25:00,70.55,70.71,70.47,70.62,51271.0,51.6509,51.7681,51.5924,51.7022,51271.0
2016-03-03 10:30:00,70.63,70.92,70.62,70.82,106760.0,51.7095,51.9218,51.7022,51.8486,106760.0
2016-03-03 10:35:00,70.83,70.97,70.78,70.92,52849.0,51.8559,51.9584,51.8193,51.9218,52849.0
2016-03-03 10:40:00,70.94,70.98,70.74,70.77,35855.0,51.9365,51.9657,51.79,51.812,35855.0
2016-03-03 10:45:00,70.77,71.0,70.76,70.98,94790.0,51.812,51.9804,51.8047,51.9657,94790.0
2016-03-03 10:50:00,70.97,71.05,70.93,71.02,126249.0,51.9584,52.017,51.9291,51.995,126249.0
2016-03-03 10:55:00,71.01,71.16,71.0,71.04,87446.0,51.9877,52.0975,51.9804,52.0097,87446.0
2016-03-03 11:00:00,71.05,71.07,70.72,70.72,107405.0,52.017,52.0316,51.7754,51.7754,107405.0
2016-03-03 11:05:00,70.72,70.79,70.6,70.61,152782.0,51.7754,51.8266,51.6875,51.6949,152782.0
2016-03-03 11:10:00,70.61,70.64,70.4,70.53,91665.0,51.6949,51.7168,51.5411,51.6363,91665.0
2016-03-03 11:15:00,70.53,70.56,70.25,70.28,140516.0,51.6363,51.6583,51.4313,51.4533,140516.0
2016-03-03 11:20:00,70.28,70.28,69.66,69.84,139023.0,51.4533,51.4533,50.9993,51.1311,139023.0
2016-03-03 11:25:00,69.84,70.09,69.84,69.93,119963.0,51.1311,51.3142,51.1311,51.197,119963.0
2016-03-03 11:30:00,69.94,70.01,69.84,69.98,75655.0,51.2043,51.2556,51.1311,51.2336,75655.0
2016-03-03 11:35:00,70.01,70.16,69.86,70.16,63907.0,51.2556,51.3654,51.1458,51.3654,63907.0
2016-03-03 11:40:00,70.19,70.25,69.95,70.12,63341.0,51.3874,51.4313,51.2117,51.3361,63341.0
2016-03-03 11:45:00,70.12,70.12,69.71,69.71,68962.0,51.3361,51.3361,51.036,51.036,68962.0
2016-03-03 11:50:00,69.71,69.72,69.43,69.45,142684.0,51.036,51.0433,50.831,50.8456,142684.0
2016-03-03 11:55:00,69.45,69.57,69.41,69.55,84288.0,50.8456,50.9335,50.8163,50.9188,84288.0
2016-03-03 12:00:00,69.56,69.83,69.55,69.59,64460.0,50.9261,51.1238,50.9188,50.9481,64460.0
2016-03-03 12:05:00,69.58,69.71,69.54,69.68,56809.0,50.9408,51.036,50.9115,51.014,56809.0
2016-03-03 12:10:00,69.68,69.85,69.67,69.75,73255.0,51.014,51.1385,51.0067,51.0652,73255.0
2016-03-03 12:15:00,69.75,69.8,69.69,69.72,75742.0,51.0652,51.1018,51.0213,51.0433,75742.0
2016-03-03 12:20:00,69.71,69.74,69.55,69.57,72250.0,51.036,51.0579,50.9188,50.9335,72250.0
2016-03-03 12:25:00,69.57,69.59,69.39,69.4,82411.0,50.9335,50.9481,50.8017,50.809,82411.0
2016-03-03 12:30:00,69.4,69.52,69.38,69.45,70755.0,50.809,50.8969,50.7944,50.8456,70755.0
2016-03-03 12:35:00,69.46,69.65,69.45,69.57,45424.0,50.8529,50.992,50.8456,50.9335,45424.0
2016-03-03 12:40:00,69.58,69.78,69.55,69.78,52963.0,50.9408,51.0872,50.9188,51.0872,52963.0
2016-03-03 12:45:00,69.79,69.9,69.77,69.87,35204.0,51.0945,51.1751,51.0799,51.1531,35204.0
2016-03-03 12:50:00,69.89,70.05,69.87,70.0,31664.0,51.1677,51.2849,51.1531,51.2483,31664.0
2016-03-03 12:55:00,70.02,70.04,69.96,69.99,28828.0,51.2629,51.2776,51.219,51.2409,28828.0
2016-03-03 13:00:00,69.99,70.18,69.98,70.15,21909.0,51.2409,51.38,51.2336,51.3581,21909.0
2016-03-03 13:05:00,70.15,70.17,70.04,70.16,30849.0,51.3581,51.3727,51.2776,51.3654,30849.0
2016-03-03 13:10:00,70.16,70.32,70.13,70.24,36697.0,51.3654,51.4825,51.3434,51.424,36697.0
2016-03-03 13:15:00,70.24,70.31,70.2,70.23,28674.0,51.424,51.4752,51.3947,51.4167,28674.0
2016-03-03 13:20:00,70.24,70.4,70.23,70.4,43569.0,51.424,51.5411,51.4167,51.5411,43569.0
2016-03-03 13:25:00,70.39,70.41,70.26,70.36,33496.0,51.5338,51.5484,51.4386,51.5118,33496.0
2016-03-03 13:30:00,70.38,70.43,70.32,70.37,31394.0,51.5265,51.5631,51.4825,51.5192,31394.0
2016-03-03 13:35:00,70.39,70.44,70.29,70.44,80369.0,51.5338,51.5704,51.4606,51.5704,80369.0
2016-03-03 13:40:00,70.45,70.49,70.35,70.41,64302.0,51.5777,51.607,51.5045,51.5484,64302.0
2016-03-03 13:45:00,70.41,70.5,70.34,70.44,38340.0,51.5484,51.6143,51.4972,51.5704,38340.0
2016-03-03 13:50:00,70.44,70.49,70.3,70.36,19282.0,51.5704,51.607,51.4679,51.5118,19282.0
2016-03-03 13:55:00,70.37,70.44,70.34,70.41,24727.0,51.5192,51.5704,51.4972,51.5484,24727.0
2016-03-03 14:00:00,70.41,70.44,70.28,70.28,39583.0,51.5484,51.5704,51.4533,51.4533,39583.0
2016-03-03 14:05:00,70.28,70.28,70.12,70.26,36699.0,51.4533,51.4533,51.3361,51.4386,36699.0
2016-03-03 14:10:00,70.24,70.3,70.15,70.24,44836.0,51.424,51.4679,51.3581,51.424,44836.0
2016-03-03 14:15:00,70.24,70.34,70.23,70.32,13055.0,51.424,51.4972,51.4167,51.4825,13055.0
2016-03-03 14:20:00,70.33,70.43,70.32,70.4,39196.0,51.4899,51.5631,51.4825,51.5411,39196.0
2016-03-03 14:25:00,70.39,70.53,70.39,70.42,34304.0,51.5338,51.6363,51.5338,51.5558,34304.0
2016-03-03 14:30:00,70.44,70.44,70.28,70.31,36062.0,51.5704,51.5704,51.4533,51.4752,36062.0
2016-03-03 14:35:00,70.32,70.51,70.3,70.5,26603.0,51.4825,51.6216,51.4679,51.6143,26603.0
2016-03-03 14:40:00,70.5,70.53,70.46,70.52,33321.0,51.6143,51.6363,51.585,51.629,33321.0
2016-03-03 14:45:00,70.53,70.53,70.4,70.4,32821.0,51.6363,51.6363,51.5411,51.5411,32821.0
2016-03-03 14:50:00,70.4,70.55,70.34,70.54,30186.0,51.5411,51.6509,51.4972,51.6436,30186.0
2016-03-03 14:55:00,70.53,70.6,70.47,70.51,39283.0,51.6363,51.6875,51.5924,51.6216,39283.0
2016-03-03 15:00:00,70.51,70.54,70.45,70.46,43025.0,51.6216,51.6436,51.5777,51.585,43025.0
2016-03-03 15:05:00,70.46,70.49,70.39,70.42,67939.0,51.585,51.607,51.5338,51.5558,67939.0
2016-03-03 15:10:00,70.42,70.48,70.39,70.45,52295.0,51.5558,51.5997,51.5338,51.5777,52295.0
2016-03-03 15:15:00,70.45,70.45,70.3,70.35,38756.0,51.5777,51.5777,51.4679,51.5045,38756.0
2016-03-03 15:20:00,70.34,70.41,70.33,70.33,59964.0,51.4972,51.5484,51.4899,51.4899,59964.0
2016-03-03 15:25:00,70.34,70.39,70.34,70.37,48237.0,51.4972,51.5338,51.4972,51.5192,48237.0
2016-03-03 15:30:00,70.38,70.46,70.34,70.38,68118.0,51.5265,51.585,51.4972,51.5265,68118.0
2016-03-03 15:35:00,70.38,70.43,70.31,70.35,72244.0,51.5265,51.5631,51.4752,51.5045,72244.0
2016-03-03 15:40:00,70.35,70.41,70.3,70.39,89800.0,51.5045,51.5484,51.4679,51.5338,89800.0
2016-03-03 15:45:00,70.39,70.58,70.39,70.57,117973.0,51.5338,51.6729,51.5338,51.6656,117973.0
2016-03-03 15:50:00,70.56,70.56,70.45,70.5,96807.0,51.6583,51.6583,51.5777,51.6143,96807.0
2016-03-03 15:55:00,70.51,70.54,70.42,70.48,171127.0,51.6216,51.6436,51.5558,51.5997,171127.0
2016-03-04 09:30:00,70.7,70.82,70.21,70.21,151427.0,51.7608,51.8486,51.402,51.402,151427.0
2016-03-04 09:35:00,70.21,70.36,69.94,70.2,174099.0,51.402,51.5118,51.2043,51.3947,174099.0
2016-03-04 09:40:00,70.2,70.24,69.66,69.76,127520.0,51.3947,51.424,50.9993,51.0726,127520.0
2016-03-04 09:45:00,69.74,69.8,69.49,69.58,127342.0,51.0579,51.1018,50.8749,50.9408,127342.0
2016-03-04 09:50:00,69.56,69.62,69.24,69.24,128120.0,50.9261,50.9701,50.6919,50.6919,128120.0
2016-03-04 09:55:00,69.26,69.39,69.19,69.3,102792.0,50.7065,50.8017,50.6553,50.7358,102792.0
2016-03-04 10:00:00,69.34,69.73,69.29,69.64,108588.0,50.7651,51.0506,50.7285,50.9847,108588.0
2016-03-04 10:05:00,69.67,69.92,69.61,69.82,40325.0,51.0067,51.1897,50.9627,51.1165,40325.0
2016-03-04 10:10:00,69.85,70.03,69.77,70.03,32839.0,51.1385,51.2702,51.0799,51.2702,32839.0
2016-03-04 10:15:00,70.07,70.25,70.06,70.13,48373.0,51.2995,51.4313,51.2922,51.3434,48373.0
2016-03-04 10:20:00,70.12,70.16,69.57,69.64,46205.0,51.3361,51.3654,50.9335,50.9847,46205.0
2016-03-04 10:25:00,69.63,69.85,69.59,69.81,37809.0,50.9774,51.1385,50.9481,51.1092,37809.0
2016-03-04 10:30:00,69.8,69.93,69.72,69.9,30157.0,51.1018,51.197,51.0433,51.1751,30157.0
2016-03-04 10:35:00,69.9,70.02,69.73,69.8,40414.0,51.1751,51.2629,51.0506,51.1018,40414.0
2016-03-04 10:40:00,69.79,70.03,69.76,70.0,65783.0,51.0945,51.2702,51.0726,51.2483,65783.0
2016-03-04 10:45:00,70.02,70.22,70.01,70.19,27877.0,51.2629,51.4093,51.2556,51.3874,27877.0
2016-03-04 10:50:00,70.18,70.27,70.08,70.16,25754.0,51.38,51.4459,51.3068,51.3654,25754.0
2016-03-04 10:55:00,70.18,70.29,70.15,70.22,30461.0,51.38,51.4606,51.3581,51.4093,30461.0
2016-03-04 11:00:00,70.24,70.5,70.24,70.47,41728.0,51.424,51.6143,51.424,51.5924,41728.0
2016-03-04 11:05:00,70.48,70.73,70.48,70.73,21178.0,51.5997,51.7827,51.5997,51.7827,21178.0
2016-03-04 11:10:00,70.75,70.8,70.61,70.73,26744.0,51.7974,51.834,51.6949,51.7827,26744.0
2016-03-04 11:15:00,70.72,70.84,70.63,70.83,134638.0,51.7754,51.8632,51.7095,51.8559,134638.0
2016-03-04 11:20:00,70.82,70.83,70.68,70.76,29769.0,51.8486,51.8559,51.7461,51.8047,29769.0
2016-03-04 11:25:00,70.77,70.81,70.61,70.62,47548.0,51.812,51.8413,51.6949,51.7022,47548.0
2016-03-04 11:30:00,70.63,70.66,70.48,70.51,77870.0,51.7095,51.7315,51.5997,51.6216,77870.0
2016-03-04 11:35:00,70.54,70.75,70.52,70.64,29033.0,51.6436,51.7974,51.629,51.7168,29033.0
2016-03-04 11:40:00,70.63,70.74,70.6,70.68,22559.0,51.7095,51.79,51.6875,51.7461,22559.0
2016-03-04 11:45:00,70.69,70.7,70.51,70.56,42222.0,51.7534,51.7608,51.6216,51.6583,42222.0
2016-03-04 11:50:00,70.57,70.6,70.51,70.56,37707.0,51.6656,51.6875,51.6216,51.6583,37707.0
2016-03-04 11:55:00,70.55,70.87,70.52,70.87,33928.0,51.6509,51.8852,51.629,51.8852,33928.0
2016-03-04 12:00:00,70.89,71.0,70.83,70.99,49882.0,51.8999,51.9804,51.8559,51.9731,49882.0
2016-03-04 12:05:00,70.96,70.97,70.77,70.79,38120.0,51.9511,51.9584,51.812,51.8266,38120.0
2016-03-04 12:10:00,70.79,70.98,70.79,70.8,36556.0,51.8266,51.9657,51.8266,51.834,36556.0
2016-03-04 12:15:00,70.81,70.84,70.71,70.79,39772.0,51.8413,51.8632,51.7681,51.8266,39772.0
2016-03-04 12:20:00,70.79,70.87,70.62,70.65,30964.0,51.8266,51.8852,51.7022,51.7241,30964.0
2016-03-04 12:25:00,70.64,70.65,70.56,70.62,24850.0,51.7168,51.7241,51.6583,51.7022,24850.0
2016-03-04 12:30:00,70.62,70.71,70.56,70.62,28591.0,51.7022,51.7681,51.6583,51.7022,28591.0
2016-03-04 12:35:00,70.6,70.61,70.37,70.42,58786.0,51.6875,51.6949,51.5192,51.5558,58786.0
2016-03-04 12:40:00,70.42,70.42,70.21,70.32,56328.0,51.5558,51.5558,51.402,51.4825,56328.0
2016-03-04 12:45:00,70.33,70.42,70.26,70.41,23146.0,51.4899,51.5558,51.4386,51.5484,23146.0
2016-03-04 12:50:00,70.42,70.56,70.35,70.4,34901.0,51.5558,51.6583,51.5045,51.5411,34901.0
2016-03-04 12:55:00,70.42,70.44,70.27,70.35,25046.0,51.5558,51.5704,51.4459,51.5045,25046.0
2016-03-04 13:00:00,70.37,70.45,70.33,70.37,37033.0,51.5192,51.5777,51.4899,51.5192,37033.0
2016-03-04 13:05:00,70.36,70.37,70.2,70.26,30538.0,51.5118,51.5192,51.3947,51.4386,30538.0
2016-03-04 13:10:00,70.24,70.36,70.19,70.34,38558.0,51.424,51.5118,51.3874,51.4972,38558.0
2016-03-04 13:15:00,70.35,70.39,70.19,70.26,28975.0,51.5045,51.5338,51.3874,51.4386,28975.0
2016-03-04 13:20:00,70.26,70.31,70.19,70.24,50324.0,51.4386,51.4752,51.3874,51.424,50324.0
2016-03-04 13:25:00,70.25,70.36,70.16,70.36,41434.0,51.4313,51.5118,51.3654,51.5118,41434.0
2016-03-04 13:30:00,70.36,70.38,70.22,70.26,33095.0,51.5118,51.5265,51.4093,51.4386,33095.0
2016-03-04 13:35:00,70.28,70.49,70.26,70.46,30546.0,51.4533,51.607,51.4386,51.585,30546.0
2016-03-04 13:40:00,70.47,70.48,70.4,70.42,24641.0,51.5924,51.5997,51.5411,51.5558,24641.0
2016-03-04 13:45:00,70.44,70.58,70.44,70.57,37429.0,51.5704,51.6729,51.5704,51.6656,37429.0
2016-03-04 13:50:00,70.55,70.58,70.4,70.46,41543.0,51.6509,51.6729,51.5411,51.585,41543.0
2016-03-04 13:55:00,70.44,70.51,70.35,70.38,39809.0,51.5704,51.6216,51.5045,51.5265,39809.0
2016-03-04 14:00:00,70.36,70.38,70.27,70.34,37432.0,51.5118,51.5265,51.4459,51.4972,37432.0
2016-03-04 14:05:00,70.33,70.4,70.15,70.16,41582.0,51.4899,51.5411,51.3581,51.3654,41582.0
2016-03-04 14:10:00,70.15,70.18,70.08,70.1,52396.0,51.3581,51.38,51.3068,51.3215,52396.0
2016-03-04 14:15:00,70.09,70.28,70.08,70.1,51008.0,51.3142,51.4533,51.3068,51.3215,51008.0
2016-03-04 14:20:00,70.13,70.13,69.97,70.02,40682.0,51.3434,51.3434,51.2263,51.2629,40682.0
2016-03-04 14:25:00,70.01,70.04,69.86,69.94,57400.0,51.2556,51.2776,51.1458,51.2043,57400.0
2016-03-04 14:30:00,69.93,69.95,69.85,69.86,89571.0,51.197,51.2117,51.1385,51.1458,89571.0
2016-03-04 14:35:00,69.89,69.92,69.63,69.64,68393.0,51.1677,51.1897,50.9774,50.9847,68393.0
2016-03-04 14:40:00,69.63,69.64,69.44,69.51,112676.0,50.9774,50.9847,50.8383,50.8895,112676.0
2016-03-04 14:45:00,69.51,69.51,69.32,69.36,58117.0,50.8895,50.8895,50.7504,50.7797,58117.0
2016-03-04 14:50:00,69.37,69.39,69.18,69.19,72425.0,50.787,50.8017,50.6479,50.6553,72425.0
2016-03-04 14:55:00,69.2,69.63,69.15,69.62,65857.0,50.6626,50.9774,50.626,50.9701,65857.0
2016-03-04 15:00:00,69.61,69.65,69.35,69.35,70669.0,50.9627,50.992,50.7724,50.7724,70669.0
2016-03-04 15:05:00,69.37,69.64,69.37,69.55,74201.0,50.787,50.9847,50.787,50.9188,74201.0
2016-03-04 15:10:00,69.55,69.59,69.43,69.56,71752.0,50.9188,50.9481,50.831,50.9261,71752.0
2016-03-04 15:15:00,69.56,69.73,69.53,69.69,86811.0,50.9261,51.0506,50.9042,51.0213,86811.0
2016-03-04 15:20:00,69.7,69.75,69.65,69.68,72931.0,51.0286,51.0652,50.992,51.014,72931.0
2016-03-04 15:25:00,69.67,69.7,69.59,69.68,102150.0,51.0067,51.0286,50.9481,51.014,102150.0
2016-03-04 15:30:00,69.69,69.7,69.54,69.61,113719.0,51.0213,51.0286,50.9115,50.9627,113719.0
2016-03-04 15:35:00,69.61,69.76,69.6,69.72,86836.0,50.9627,51.0726,50.9554,51.0433,86836.0
2016-03-04 15:40:00,69.72,69.9,69.69,69.88,142308.0,51.0433,51.1751,51.0213,51.1604,142308.0
2016-03-04 15:45:00,69.88,69.9,69.77,69.77,139296.0,51.1604,51.1751,51.0799,51.0799,139296.0
2016-03-04 15:50:00,69.77,69.78,69.61,69.66,93571.0,51.0799,51.0872,50.9627,50.9993,93571.0
2016-03-04 15:55:00,69.67,69.71,69.63,69.71,373537.0,51.0067,51.036,50.9774,51.036,373537.0
2016-03-07 09:30:00,70.07,70.43,69.75,69.85,135832.0,51.2995,51.5631,51.0652,51.1385,135832.0
2016-03-07 09:35:00,69.85,70.14,69.66,69.78,101976.0,51.1385,51.3508,50.9993,51.0872,101976.0
2016-03-07 09:40:00,69.81,69.82,69.2,69.29,164562.0,51.1092,51.1165,50.6626,50.7285,164562.0
2016-03-07 09:45:00,69.31,69.4,69.05,69.09,117477.0,50.7431,50.809,50.5528,50.582,117477.0
2016-03-07 09:50:00,69.1,69.18,68.68,68.69,135408.0,50.5894,50.6479,50.2819,50.2892,135408.0
2016-03-07 09:55:00,68.69,68.7,68.5,68.52,128464.0,50.2892,50.2965,50.1501,50.1647,128464.0
2016-03-07 10:00:00,68.53,68.53,68.32,68.44,145470.0,50.1721,50.1721,50.0183,50.1062,145470.0
2016-03-07 10:05:00,68.42,68.83,68.4,68.7,173144.0,50.0915,50.3917,50.0769,50.2965,173144.0
2016-03-07 10:10:00,68.7,68.86,68.44,68.55,162587.0,50.2965,50.4137,50.1062,50.1867,162587.0
2016-03-07 10:15:00,68.56,68.84,68.54,68.75,124716.0,50.194,50.399,50.1794,50.3331,124716.0
2016-03-07 10:20:00,68.74,68.78,68.6,68.66,135750.0,50.3258,50.3551,50.2233,50.2672,135750.0
2016-03-07 10:25:00,68.65,68.8,68.63,68.8,162542.0,50.2599,50.3697,50.2453,50.3697,162542.0
2016-03-07 10:30:00,68.8,69.09,68.77,68.99,129580.0,50.3697,50.582,50.3478,50.5088,129580.0
2016-03-07 10:35:00,69.0,69.32,68.99,69.3,81980.0,50.5162,50.7504,50.5088,50.7358,81980.0
2016-03-07 10:40:00,69.29,69.3,68.99,69.01,110983.0,50.7285,50.7358,50.5088,50.5235,110983.0
2016-03-07 10:45:00,69.01,69.16,68.89,68.96,56947.0,50.5235,50.6333,50.4356,50.4869,56947.0
2016-03-07 10:50:00,68.96,69.04,68.82,69.04,89942.0,50.4869,50.5454,50.3844,50.5454,89942.0
2016-03-07 10:55:00,69.05,69.16,68.93,69.05,51967.0,50.5528,50.6333,50.4649,50.5528,51967.0
2016-03-07 11:00:00,69.04,69.23,68.98,69.06,91905.0,50.5454,50.6845,50.5015,50.5601,91905.0
2016-03-07 11:05:00,69.08,69.28,69.04,69.26,65330.0,50.5747,50.7211,50.5454,50.7065,65330.0
2016-03-07 11:10:00,69.29,69.35,69.21,69.27,47388.0,50.7285,50.7724,50.6699,50.7138,47388.0
2016-03-07 11:15:00,69.26,69.27,68.95,69.03,74052.0,50.7065,50.7138,50.4795,50.5381,74052.0
2016-03-07 11:20:00,69.01,69.25,69.0,69.09,45614.0,50.5235,50.6992,50.5162,50.582,45614.0
2016-03-07 11:25:00,69.11,69.13,68.92,68.93,36495.0,50.5967,50.6113,50.4576,50.4649,36495.0
2016-03-07 11:30:00,68.95,69.26,68.95,69.23,61044.0,50.4795,50.7065,50.4795,50.6845,61044.0
2016-03-07 11:35:00,69.21,69.45,69.15,69.45,88530.0,50.6699,50.8456,50.626,50.8456,88530.0
2016-03-07 11:40:00,69.44,69.66,69.37,69.61,104695.0,50.8383,50.9993,50.787,50.9627,104695.0
2016-03-07 11:45:00,69.61,69.66,69.54,69.63,83511.0,50.9627,50.9993,50.9115,50.9774,83511.0
2016-03-07 11:50:00,69.62,69.84,69.62,69.8,43615.0,50.9701,51.1311,50.9701,51.1018,43615.0
2016-03-07 11:55:00,69.79,69.8,69.66,69.78,75928.0,51.0945,51.1018,50.9993,51.0872,75928.0
2016-03-07 12:00:00,69.78,69.79,69.69,69.74,59889.0,51.0872,51.0945,51.0213,51.0579,59889.0
2016-03-07 12:05:00,69.74,69.75,69.65,69.68,45870.0,51.0579,51.0652,50.992,51.014,45870.0
2016-03-07 12:10:00,69.65,69.68,69.41,69.5,54198.0,50.992,51.014,50.8163,50.8822,54198.0
2016-03-07 12:15:00,69.5,69.63,69.48,69.59,31843.0,50.8822,50.9774,50.8676,50.9481,31843.0
2016-03-07 12:20:00,69.59,69.75,69.59,69.72,35067.0,50.9481,51.0652,50.9481,51.0433,35067.0
2016-03-07 12:25:00,69.72,69.79,69.69,69.73,50385.0,51.0433,51.0945,51.0213,51.0506,50385.0
2016-03-07 12:30:00,69.73,69.76,69.63,69.66,44876.0,51.0506,51.0726,50.9774,50.9993,44876.0
2016-03-07 12:35:00,69.66,69.76,69.65,69.65,45746.0,50.9993,51.0726,50.992,50.992,45746.0
2016-03-07 12:40:00,69.66,69.79,69.64,69.77,79957.0,50.9993,51.0945,50.9847,51.0799,79957.0
2016-03-07 12:45:00,69.76,69.81,69.69,69.75,33926.0,51.0726,51.1092,51.0213,51.0652,33926.0
2016-03-07 12:50:00,69.76,69.82,69.73,69.8,29407.0,51.0726,51.1165,51.0506,51.1018,29407.0
2016-03-07 12:55:00,69.81,70.12,69.8,70.05,43953.0,51.1092,51.3361,51.1018,51.2849,43953.0
2016-03-07 13:00:00,70.05,70.2,70.03,70.2,30477.0,51.2849,51.3947,51.2702,51.3947,30477.0
2016-03-07 13:05:00,70.2,70.29,70.14,70.28,96612.0,51.3947,51.4606,51.3508,51.4533,96612.0
2016-03-07 13:10:00,70.28,70.42,70.24,70.26,35696.0,51.4533,51.5558,51.424,51.4386,35696.0
2016-03-07 13:15:00,70.26,70.29,70.21,70.26,22189.0,51.4386,51.4606,51.402,51.4386,22189.0
2016-03-07 13:20:00,70.27,70.28,70.09,70.25,118518.0,51.4459,51.4533,51.3142,51.4313,118518.0
2016-03-07 13:25:00,70.25,70.37,70.25,70.3,35927.0,51.4313,51.5192,51.4313,51.4679,35927.0
2016-03-07 13:30:00,70.3,70.32,70.14,70.29,102097.0,51.4679,51.4825,51.3508,51.4606,102097.0
2016-03-07 13:35:00,70.3,70.36,70.27,70.33,33823.0,51.4679,51.5118,51.4459,51.4899,33823.0
2016-03-07 13:40:00,70.32,70.48,70.29,70.45,28746.0,51.4825,51.5997,51.4606,51.5777,28746.0
2016-03-07 13:45:00,70.46,70.53,70.44,70.49,42388.0,51.585,51.6363,51.5704,51.607,42388.0
2016-03-07 13:50:00,70.48,70.74,70.48,70.64,45387.0,51.5997,51.79,51.5997,51.7168,45387.0
2016-03-07 13:55:00,70.64,70.68,70.55,70.55,45730.0,51.7168,51.7461,51.6509,51.6509,45730.0
2016-03-07 14:00:00,70.56,70.64,70.49,70.49,67261.0,51.6583,51.7168,51.607,51.607,67261.0
2016-03-07 14:05:00,70.5,70.6,70.41,70.45,57708.0,51.6143,51.6875,51.5484,51.5777,57708.0
2016-03-07 14:10:00,70.44,70.48,70.34,70.36,50948.0,51.5704,51.5997,51.4972,51.5118,50948.0
2016-03-07 14:15:00,70.35,70.35,70.1,70.1,44361.0,51.5045,51.5045,51.3215,51.3215,44361.0
2016-03-07 14:20:00,70.1,70.21,70.06,70.06,40401.0,51.3215,51.402,51.2922,51.2922,40401.0
2016-03-07 14:25:00,70.05,70.06,69.89,69.96,60072.0,51.2849,51.2922,51.1677,51.219,60072.0
2016-03-07 14:30:00,69.94,69.95,69.84,69.85,51872.0,51.2043,51.2117,51.1311,51.1385,51872.0
2016-03-07 14:35:00,69.85,69.85,69.68,69.8,54749.0,51.1385,51.1385,51.014,51.1018,54749.0
2016-03-07 14:40:00,69.8,69.85,69.73,69.74,46702.0,51.1018,51.1385,51.0506,51.0579,46702.0
2016-03-07 14:45:00,69.75,69.94,69.74,69.93,42428.0,51.0652,51.2043,51.0579,51.197,42428.0
2016-03-07 14:50:00,69.92,70.05,69.92,70.04,37887.0,51.1897,51.2849,51.1897,51.2776,37887.0
2016-03-07 14:55:00,70.05,70.15,70.02,70.14,32383.0,51.2849,51.3581,51.2629,51.3508,32383.0
2016-03-07 15:00:00,70.14,70.14,69.95,69.95,69957.0,51.3508,51.3508,51.2117,51.2117,69957.0
2016-03-07 15:05:00,69.95,70.15,69.86,70.15,45219.0,51.2117,51.3581,51.1458,51.3581,45219.0
2016-03-07 15:10:00,70.14,70.15,70.0,70.11,45010.0,51.3508,51.3581,51.2483,51.3288,45010.0
2016-03-07 15:15:00,70.11,70.16,70.01,70.15,58023.0,51.3288,51.3654,51.2556,51.3581,58023.0
2016-03-07 15:20:00,70.15,70.22,70.05,70.21,53598.0,51.3581,51.4093,51.2849,51.402,53598.0
2016-03-07 15:25:00,70.21,70.31,70.12,70.12,54587.0,51.402,51.4752,51.3361,51.3361,54587.0
2016-03-07 15:30:00,70.12,70.27,70.1,70.12,71809.0,51.3361,51.4459,51.3215,51.3361,71809.0
2016-03-07 15:35:00,70.12,70.22,70.09,70.13,65857.0,51.3361,51.4093,51.3142,51.3434,65857.0
2016-03-07 15:40:00,70.14,70.23,70.13,70.13,74225.0,51.3508,51.4167,51.3434,51.3434,74225.0
2016-03-07 15:45:00,70.14,70.2,70.03,70.05,105380.0,51.3508,51.3947,51.2702,51.2849,105380.0
2016-03-07 15:50:00,70.05,70.09,70.02,70.03,202543.0,51.2849,51.3142,51.2629,51.2702,202543.0
2016-03-07 15:55:00,70.03,70.35,70.02,70.34,263993.0,51.2702,51.5045,51.2629,51.4972,263993.0
2016-03-08 09:30:00,69.12,69.18,68.33,68.37,175525.0,51.1756,51.22,50.5907,50.6203,175525.0
2016-03-08 09:35:00,68.37,68.43,67.92,68.29,125076.0,50.6203,50.6647,50.2871,50.5611,125076.0
2016-03-08 09:40:00,68.28,68.56,68.1,68.23,97576.0,50.5537,50.761,50.4204,50.5166,97576.0
2016-03-08 09:45:00,68.23,68.39,68.04,68.25,95772.0,50.5166,50.6351,50.376,50.5314,95772.0
2016-03-08 09:50:00,68.26,68.6,68.19,68.57,79091.0,50.5389,50.7906,50.487,50.7684,79091.0
2016-03-08 09:55:00,68.59,68.71,68.34,68.37,140460.0,50.7832,50.872,50.5981,50.6203,140460.0
2016-03-08 10:00:00,68.35,68.36,68.08,68.32,119309.0,50.6055,50.6129,50.4056,50.5833,119309.0
2016-03-08 10:05:00,68.33,68.33,67.82,67.82,118560.0,50.5907,50.5907,50.2131,50.2131,118560.0
2016-03-08 10:10:00,67.82,67.99,67.76,67.78,111370.0,50.2131,50.3389,50.1687,50.1835,111370.0
2016-03-08 10:15:00,67.78,67.9,67.76,67.81,58185.0,50.1835,50.2723,50.1687,50.2057,58185.0
2016-03-08 10:20:00,67.82,68.04,67.8,67.83,73240.0,50.2131,50.376,50.1983,50.2205,73240.0
2016-03-08 10:25:00,67.83,67.83,67.56,67.74,58001.0,50.2205,50.2205,50.0206,50.1539,58001.0
2016-03-08 10:30:00,67.74,67.76,67.56,67.71,67103.0,50.1539,50.1687,50.0206,50.1316,67103.0
2016-03-08 10:35:00,67.72,67.81,67.7,67.74,32683.0,50.139,50.2057,50.1242,50.1539,32683.0
2016-03-08 10:40:00,67.72,67.72,67.42,67.46,79430.0,50.139,50.139,49.9169,49.9465,79430.0
2016-03-08 10:45:00,67.46,67.49,67.3,67.32,63101.0,49.9465,49.9688,49.8281,49.8429,63101.0
2016-03-08 10:50:00,67.32,67.33,67.11,67.14,67728.0,49.8429,49.8503,49.6874,49.7096,67728.0
2016-03-08 10:55:00,67.15,67.15,66.9,66.98,60267.0,49.717,49.717,49.5319,49.5912,60267.0
2016-03-08 11:00:00,66.99,67.29,66.97,67.22,92606.0,49.5986,49.8207,49.5838,49.7688,92606.0
2016-03-08 11:05:00,67.22,67.32,67.09,67.09,74795.0,49.7688,49.8429,49.6726,49.6726,74795.0
2016-03-08 11:10:00,67.09,67.16,66.95,66.95,70632.0,49.6726,49.7244,49.5689,49.5689,70632.0
2016-03-08 11:15:00,66.95,67.31,66.92,67.06,68486.0,49.5689,49.8355,49.5467,49.6504,68486.0
2016-03-08 11:20:00,67.06,67.11,66.99,67.04,58152.0,49.6504,49.6874,49.5986,49.6356,58152.0
2016-03-08 11:25:00,67.05,67.23,67.04,67.05,56206.0,49.643,49.7763,49.6356,49.643,56206.0
2016-03-08 11:30:00,67.06,67.23,66.95,66.95,56238.0,49.6504,49.7763,49.5689,49.5689,56238.0
2016-03-08 11:35:00,66.95,66.95,66.8,66.86,80701.0,49.5689,49.5689,49.4579,49.5023,80701.0
2016-03-08 11:40:00,66.84,67.01,66.71,66.78,72742.0,49.4875,49.6134,49.3913,49.4431,72742.0
2016-03-08 11:45:00,66.79,66.91,66.65,66.67,72815.0,49.4505,49.5393,49.3468,49.3616,72815.0
2016-03-08 11:50:00,66.66,66.85,66.65,66.74,63155.0,49.3542,49.4949,49.3468,49.4135,63155.0
2016-03-08 11:55:00,66.75,66.77,66.6,66.64,55756.0,49.4209,49.4357,49.3098,49.3394,55756.0
2016-03-08 12:00:00,66.64,66.72,66.54,66.55,50763.0,49.3394,49.3987,49.2654,49.2728,50763.0
2016-03-08 12:05:00,66.55,66.69,66.55,66.59,53241.0,49.2728,49.3764,49.2728,49.3024,53241.0
2016-03-08 12:10:00,66.6,66.63,66.45,66.48,83338.0,49.3098,49.332,49.1988,49.221,83338.0
2016-03-08 12:15:00,66.48,66.58,66.45,66.53,55940.0,49.221,49.295,49.1988,49.258,55940.0
2016-03-08 12:20:00,66.54,66.58,66.48,66.49,54168.0,49.2654,49.295,49.221,49.2284,54168.0
2016-03-08 12:25:00,66.47,66.56,66.41,66.43,47012.0,49.2136,49.2802,49.1691,49.1839,47012.0
2016-03-08 12:30:00,66.43,66.58,66.42,66.55,45862.0,49.1839,49.295,49.1765,49.2728,45862.0
2016-03-08 12:35:00,66.54,66.6,66.53,66.57,42092.0,49.2654,49.3098,49.258,49.2876,42092.0
2016-03-08 12:40:00,66.58,66.66,66.55,66.66,37892.0,49.295,49.3542,49.2728,49.3542,37892.0
2016-03-08 12:45:00,66.66,66.68,66.56,66.66,43786.0,49.3542,49.369,49.2802,49.3542,43786.0
2016-03-08 12:50:00,66.66,66.76,66.63,66.69,60984.0,49.3542,49.4283,49.332,49.3764,60984.0
2016-03-08 12:55:00,66.7,66.83,66.7,66.83,51128.0,49.3838,49.4801,49.3838,49.4801,51128.0
2016-03-08 13:00:00,66.83,66.91,66.78,66.78,116019.0,49.4801,49.5393,49.4431,49.4431,116019.0
2016-03-08 13:05:00,66.78,66.82,66.72,66.78,31785.0,49.4431,49.4727,49.3987,49.4431,31785.0
2016-03-08 13:10:00,66.79,66.79,66.59,66.6,26839.0,49.4505,49.4505,49.3024,49.3098,26839.0
2016-03-08 13:15:00,66.62,66.78,66.6,66.72,56341.0,49.3246,49.4431,49.3098,49.3987,56341.0
2016-03-08 13:20:00,66.72,66.85,66.67,66.83,43867.0,49.3987,49.4949,49.3616,49.4801,43867.0
2016-03-08 13:25:00,66.84,66.88,66.63,66.65,23810.0,49.4875,49.5171,49.332,49.3468,23810.0
2016-03-08 13:30:00,66.67,66.84,66.64,66.8,15951.0,49.3616,49.4875,49.3394,49.4579,15951.0
2016-03-08 13:35:00,66.8,66.99,66.8,66.85,25090.0,49.4579,49.5986,49.4579,49.4949,25090.0
2016-03-08 13:40:00,66.85,66.94,66.74,66.75,27884.0,49.4949,49.5615,49.4135,49.4209,27884.0
2016-03-08 13:45:00,66.78,66.78,66.64,66.7,34381.0,49.4431,49.4431,49.3394,49.3838,34381.0
2016-03-08 13:50:00,66.72,66.78,66.69,66.69,55706.0,49.3987,49.4431,49.3764,49.3764,55706.0
2016-03-08 13:55:00,66.71,66.85,66.7,66.78,48250.0,49.3913,49.4949,49.3838,49.4431,48250.0
2016-03-08 14:00:00,66.78,66.81,66.66,66.8,33808.0,49.4431,49.4653,49.3542,49.4579,33808.0
2016-03-08 14:05:00,66.8,66.9,66.79,66.87,29686.0,49.4579,49.5319,49.4505,49.5097,29686.0
2016-03-08 14:10:00,66.88,66.94,66.85,66.91,28944.0,49.5171,49.5615,49.4949,49.5393,28944.0
2016-03-08 14:15:00,66.92,66.94,66.84,66.84,23726.0,49.5467,49.5615,49.4875,49.4875,23726.0
2016-03-08 14:20:00,66.85,66.91,66.78,66.79,36582.0,49.4949,49.5393,49.4431,49.4505,36582.0
2016-03-08 14:25:00,66.78,66.84,66.74,66.78,55987.0,49.4431,49.4875,49.4135,49.4431,55987.0
2016-03-08 14:30:00,66.78,66.78,66.62,66.64,81319.0,49.4431,49.4431,49.3246,49.3394,81319.0
2016-03-08 14:35:00,66.65,66.68,66.61,66.63,46156.0,49.3468,49.369,49.3172,49.332,46156.0
2016-03-08 14:40:00,66.62,66.7,66.54,66.68,42631.0,49.3246,49.3838,49.2654,49.369,42631.0
2016-03-08 14:45:00,66.69,66.74,66.6,66.61,31571.0,49.3764,49.4135,49.3098,49.3172,31571.0
2016-03-08 14:50:00,66.6,66.6,66.47,66.5,50192.0,49.3098,49.3098,49.2136,49.2358,50192.0
2016-03-08 14:55:00,66.49,66.66,66.47,66.62,39318.0,49.2284,49.3542,49.2136,49.3246,39318.0
2016-03-08 15:00:00,66.61,66.62,66.48,66.51,66413.0,49.3172,49.3246,49.221,49.2432,66413.0
2016-03-08 15:05:00,66.49,66.5,66.35,66.36,44000.0,49.2284,49.2358,49.1247,49.1321,44000.0
2016-03-08 15:10:00,66.36,66.43,66.27,66.29,73231.0,49.1321,49.1839,49.0655,49.0803,73231.0
2016-03-08 15:15:00,66.29,66.33,66.24,66.29,60539.0,49.0803,49.1099,49.0433,49.0803,60539.0
2016-03-08 15:20:00,66.3,66.37,66.24,66.37,77963.0,49.0877,49.1395,49.0433,49.1395,77963.0
2016-03-08 15:25:00,66.37,66.44,66.25,66.25,70131.0,49.1395,49.1913,49.0507,49.0507,70131.0
2016-03-08 15:30:00,66.25,66.39,66.25,66.29,83688.0,49.0507,49.1543,49.0507,49.0803,83688.0
2016-03-08 15:35:00,66.3,66.37,66.23,66.23,102963.0,49.0877,49.1395,49.0359,49.0359,102963.0
2016-03-08 15:40:00,66.24,66.36,66.2,66.32,125155.0,49.0433,49.1321,49.0137,49.1025,125155.0
2016-03-08 15:45:00,66.32,66.46,66.29,66.45,173048.0,49.1025,49.2062,49.0803,49.1988,173048.0
2016-03-08 15:50:00,66.46,66.52,66.38,66.46,224798.0,49.2062,49.2506,49.1469,49.2062,224798.0
2016-03-08 15:55:00,66.46,66.54,66.3,66.44,621479.0,49.2062,49.2654,49.0877,49.1913,621479.0
2016-03-09 09:30:00,67.23,67.44,66.81,66.85,129910.0,49.7763,49.9317,49.4653,49.4949,129910.0
2016-03-09 09:35:00,66.88,66.96,66.52,66.73,44248.0,49.5171,49.5763,49.2506,49.4061,44248.0
2016-03-09 09:40:00,66.78,66.86,66.3,66.48,75431.0,49.4431,49.5023,49.0877,49.221,75431.0
2016-03-09 09:45:00,66.47,66.55,66.38,66.55,52006.0,49.2136,49.2728,49.1469,49.2728,52006.0
2016-03-09 09:50:00,66.55,66.63,66.35,66.62,49314.0,49.2728,49.332,49.1247,49.3246,49314.0
2016-03-09 09:55:00,66.62,66.83,66.61,66.78,64065.0,49.3246,49.4801,49.3172,49.4431,64065.0
2016-03-09 10:00:00,66.79,67.0,66.68,66.83,124809.0,49.4505,49.606,49.369,49.4801,124809.0
2016-03-09 10:05:00,66.83,66.91,66.68,66.75,58343.0,49.4801,49.5393,49.369,49.4209,58343.0
2016-03-09 10:10:00,66.71,66.95,66.69,66.94,31438.0,49.3913,49.5689,49.3764,49.5615,31438.0
2016-03-09 10:15:00,66.95,67.25,66.94,67.01,39057.0,49.5689,49.7911,49.5615,49.6134,39057.0
2016-03-09 10:20:00,67.02,67.16,66.85,66.99,34169.0,49.6208,49.7244,49.4949,49.5986,34169.0
2016-03-09 10:25:00,66.99,67.1,66.94,67.09,61111.0,49.5986,49.68,49.5615,49.6726,61111.0
2016-03-09 10:30:00,67.1,67.51,67.1,67.51,48962.0,49.68,49.9836,49.68,49.9836,48962.0
2016-03-09 10:35:00,67.53,67.86,67.44,67.75,87628.0,49.9984,50.2427,49.9317,50.1613,87628.0
2016-03-09 10:40:00,67.76,67.84,67.64,67.81,28039.0,50.1687,50.2279,50.0798,50.2057,28039.0
2016-03-09 10:45:00,67.84,68.03,67.75,67.98,87560.0,50.2279,50.3686,50.1613,50.3315,87560.0
2016-03-09 10:50:00,67.97,67.97,67.26,67.31,53500.0,50.3241,50.3241,49.7985,49.8355,53500.0
2016-03-09 10:55:00,67.29,67.4,67.2,67.27,109945.0,49.8207,49.9021,49.754,49.8059,109945.0
2016-03-09 11:00:00,67.28,67.76,67.27,67.67,209799.0,49.8133,50.1687,49.8059,50.102,209799.0
2016-03-09 11:05:00,67.7,67.8,67.52,67.67,98571.0,50.1242,50.1983,49.991,50.102,98571.0
2016-03-09 11:10:00,67.67,67.75,67.58,67.72,104293.0,50.102,50.1613,50.0354,50.139,104293.0
2016-03-09 11:15:00,67.7,68.14,67.68,68.13,61195.0,50.1242,50.45,50.1094,50.4426,61195.0
2016-03-09 11:20:00,68.13,68.41,68.06,68.39,97568.0,50.4426,50.6499,50.3908,50.6351,97568.0
2016-03-09 11:25:00,68.38,68.62,68.33,68.48,94975.0,50.6277,50.8054,50.5907,50.7017,94975.0
2016-03-09 11:30:00,68.47,68.73,68.47,68.66,111203.0,50.6943,50.8868,50.6943,50.835,111203.0
2016-03-09 11:35:00,68.66,68.95,68.64,68.85,127059.0,50.835,51.0497,50.8202,50.9757,127059.0
2016-03-09 11:40:00,68.86,68.88,68.6,68.69,86820.0,50.9831,50.9979,50.7906,50.8572,86820.0
2016-03-09 11:45:00,68.67,69.03,68.67,68.95,104038.0,50.8424,51.109,50.8424,51.0497,104038.0
2016-03-09 11:50:00,68.94,69.21,68.94,69.12,82285.0,51.0423,51.2422,51.0423,51.1756,82285.0
2016-03-09 11:55:00,69.13,69.25,69.07,69.18,48463.0,51.183,51.2718,51.1386,51.22,48463.0
2016-03-09 12:00:00,69.17,69.18,68.72,68.8,43639.0,51.2126,51.22,50.8794,50.9387,43639.0
2016-03-09 12:05:00,68.78,68.78,68.65,68.73,22635.0,50.9239,50.9239,50.8276,50.8868,22635.0
2016-03-09 12:10:00,68.72,68.81,68.51,68.62,55515.0,50.8794,50.9461,50.7239,50.8054,55515.0
2016-03-09 12:15:00,68.62,68.86,68.56,68.83,42179.0,50.8054,50.9831,50.761,50.9609,42179.0
2016-03-09 12:20:00,68.84,68.88,68.78,68.81,24430.0,50.9683,50.9979,50.9239,50.9461,24430.0
2016-03-09 12:25:00,68.81,69.0,68.68,68.74,52347.0,50.9461,51.0867,50.8498,50.8942,52347.0
2016-03-09 12:30:00,68.74,68.99,68.73,68.93,30488.0,50.8942,51.0793,50.8868,51.0349,30488.0
2016-03-09 12:35:00,68.93,68.94,68.72,68.85,32720.0,51.0349,51.0423,50.8794,50.9757,32720.0
2016-03-09 12:40:00,68.86,68.97,68.82,68.87,31850.0,50.9831,51.0645,50.9535,50.9905,31850.0
2016-03-09 12:45:00,68.84,68.84,68.48,68.49,42918.0,50.9683,50.9683,50.7017,50.7091,42918.0
2016-03-09 12:50:00,68.49,68.62,68.43,68.47,26776.0,50.7091,50.8054,50.6647,50.6943,26776.0
2016-03-09 12:55:00,68.43,68.56,68.39,68.42,18480.0,50.6647,50.761,50.6351,50.6573,18480.0
2016-03-09 13:00:00,68.42,68.44,68.29,68.34,18616.0,50.6573,50.6721,50.5611,50.5981,18616.0
2016-03-09 13:05:00,68.34,68.35,68.17,68.2,21478.0,50.5981,50.6055,50.4722,50.4944,21478.0
2016-03-09 13:10:00,68.18,68.29,68.18,68.28,28645.0,50.4796,50.5611,50.4796,50.5537,28645.0
2016-03-09 13:15:00,68.28,68.29,68.13,68.15,42719.0,50.5537,50.5611,50.4426,50.4574,42719.0
2016-03-09 13:20:00,68.14,68.18,68.09,68.15,20244.0,50.45,50.4796,50.413,50.4574,20244.0
2016-03-09 13:25:00,68.16,68.21,68.06,68.19,25529.0,50.4648,50.5018,50.3908,50.487,25529.0
2016-03-09 13:30:00,68.21,68.27,68.18,68.2,16470.0,50.5018,50.5463,50.4796,50.4944,16470.0
2016-03-09 13:35:00,68.2,68.32,68.2,68.23,19330.0,50.4944,50.5833,50.4944,50.5166,19330.0
2016-03-09 13:40:00,68.22,68.3,68.19,68.23,30096.0,50.5092,50.5685,50.487,50.5166,30096.0
2016-03-09 13:45:00,68.23,68.34,68.17,68.25,38145.0,50.5166,50.5981,50.4722,50.5314,38145.0
2016-03-09 13:50:00,68.25,68.28,68.14,68.2,26920.0,50.5314,50.5537,50.45,50.4944,26920.0
2016-03-09 13:55:00,68.2,68.34,68.2,68.32,30379.0,50.4944,50.5981,50.4944,50.5833,30379.0
2016-03-09 14:00:00,68.31,68.45,68.28,68.44,33688.0,50.5759,50.6795,50.5537,50.6721,33688.0
2016-03-09 14:05:00,68.43,68.44,68.33,68.33,45299.0,50.6647,50.6721,50.5907,50.5907,45299.0
2016-03-09 14:10:00,68.32,68.35,68.1,68.16,37720.0,50.5833,50.6055,50.4204,50.4648,37720.0
2016-03-09 14:15:00,68.16,68.25,68.12,68.2,43689.0,50.4648,50.5314,50.4352,50.4944,43689.0
2016-03-09 14:20:00,68.18,68.2,68.02,68.07,58909.0,50.4796,50.4944,50.3612,50.3982,58909.0
2016-03-09 14:25:00,68.08,68.18,68.02,68.16,80411.0,50.4056,50.4796,50.3612,50.4648,80411.0
2016-03-09 14:30:00,68.16,68.21,68.0,68.08,29880.0,50.4648,50.5018,50.3464,50.4056,29880.0
2016-03-09 14:35:00,68.08,68.33,68.07,68.32,75033.0,50.4056,50.5907,50.3982,50.5833,75033.0
2016-03-09 14:40:00,68.32,68.51,68.29,68.47,67412.0,50.5833,50.7239,50.5611,50.6943,67412.0
2016-03-09 14:45:00,68.46,68.67,68.46,68.65,41364.0,50.6869,50.8424,50.6869,50.8276,41364.0
2016-03-09 14:50:00,68.65,68.68,68.46,68.51,26993.0,50.8276,50.8498,50.6869,50.7239,26993.0
2016-03-09 14:55:00,68.53,68.67,68.51,68.63,48438.0,50.7388,50.8424,50.7239,50.8128,48438.0
2016-03-09 15:00:00,68.61,68.7,68.55,68.63,35546.0,50.798,50.8646,50.7536,50.8128,35546.0
2016-03-09 15:05:00,68.62,68.7,68.5,68.52,64664.0,50.8054,50.8646,50.7165,50.7314,64664.0
2016-03-09 15:10:00,68.52,68.72,68.48,68.7,58975.0,50.7314,50.8794,50.7017,50.8646,58975.0
2016-03-09 15:15:00,68.7,68.71,68.63,68.68,39695.0,50.8646,50.872,50.8128,50.8498,39695.0
2016-03-09 15:20:00,68.66,68.72,68.57,68.67,47507.0,50.835,50.8794,50.7684,50.8424,47507.0
2016-03-09 15:25:00,68.68,68.72,68.62,68.65,56119.0,50.8498,50.8794,50.8054,50.8276,56119.0
2016-03-09 15:30:00,68.63,68.77,68.6,68.65,88677.0,50.8128,50.9165,50.7906,50.8276,88677.0
2016-03-09 15:35:00,68.65,68.72,68.63,68.66,75498.0,50.8276,50.8794,50.8128,50.835,75498.0
2016-03-09 15:40:00,68.66,68.66,68.47,68.63,123461.0,50.835,50.835,50.6943,50.8128,123461.0
2016-03-09 15:45:00,68.63,68.67,68.54,68.55,99032.0,50.8128,50.8424,50.7462,50.7536,99032.0
2016-03-09 15:50:00,68.54,68.62,68.49,68.5,113820.0,50.7462,50.8054,50.7091,50.7165,113820.0
2016-03-09 15:55:00,68.49,68.49,68.34,68.43,201489.0,50.7091,50.7091,50.5981,50.6647,201489.0
2016-03-10 09:30:00,68.27,68.51,67.78,68.36,112245.0,50.5463,50.7239,50.1835,50.6129,112245.0
2016-03-10 09:35:00,68.33,68.5,67.84,68.16,69747.0,50.5907,50.7165,50.2279,50.4648,69747.0
2016-03-10 09:40:00,68.12,68.2,67.78,67.85,75784.0,50.4352,50.4944,50.1835,50.2353,75784.0
2016-03-10 09:45:00,67.89,68.14,67.69,67.94,92399.0,50.2649,50.45,50.1168,50.3019,92399.0
2016-03-10 09:50:00,67.96,68.1,67.79,68.07,102109.0,50.3167,50.4204,50.1909,50.3982,102109.0
2016-03-10 09:55:00,68.02,68.29,67.97,68.1,150910.0,50.3612,50.5611,50.3241,50.4204,150910.0
2016-03-10 10:00:00,68.09,68.17,67.97,68.03,77176.0,50.413,50.4722,50.3241,50.3686,77176.0
2016-03-10 10:05:00,68.0,68.28,67.98,68.05,96103.0,50.3464,50.5537,50.3315,50.3834,96103.0
2016-03-10 10:10:00,68.03,68.14,67.93,68.06,37749.0,50.3686,50.45,50.2945,50.3908,37749.0
2016-03-10 10:15:00,68.05,68.19,67.99,68.01,56725.0,50.3834,50.487,50.3389,50.3538,56725.0
2016-03-10 10:20:00,68.0,68.22,67.91,68.06,35902.0,50.3464,50.5092,50.2797,50.3908,35902.0
2016-03-10 10:25:00,68.03,68.17,67.94,68.01,33752.0,50.3686,50.4722,50.3019,50.3538,33752.0
2016-03-10 10:30:00,68.0,68.03,67.69,67.77,48432.0,50.3464,50.3686,50.1168,50.1761,48432.0
2016-03-10 10:35:00,67.8,67.94,67.58,67.94,35735.0,50.1983,50.3019,50.0354,50.3019,35735.0
2016-03-10 10:40:00,67.91,68.22,67.91,68.21,45914.0,50.2797,50.5092,50.2797,50.5018,45914.0
2016-03-10 10:45:00,68.22,68.31,68.13,68.14,48906.0,50.5092,50.5759,50.4426,50.45,48906.0
2016-03-10 10:50:00,68.16,68.33,68.12,68.33,22237.0,50.4648,50.5907,50.4352,50.5907,22237.0
2016-03-10 10:55:00,68.34,68.35,67.97,68.06,39913.0,50.5981,50.6055,50.3241,50.3908,39913.0
2016-03-10 11:00:00,68.07,68.1,67.95,68.06,60122.0,50.3982,50.4204,50.3093,50.3908,60122.0
2016-03-10 11:05:00,68.1,68.2,67.98,68.1,37932.0,50.4204,50.4944,50.3315,50.4204,37932.0
2016-03-10 11:10:00,68.12,68.15,67.96,68.07,21520.0,50.4352,50.4574,50.3167,50.3982,21520.0
2016-03-10 11:15:00,68.04,68.06,67.96,68.0,38298.0,50.376,50.3908,50.3167,50.3464,38298.0
2016-03-10 11:20:00,68.0,68.0,67.71,67.71,53927.0,50.3464,50.3464,50.1316,50.1316,53927.0
2016-03-10 11:25:00,67.7,67.74,67.53,67.74,19350.0,50.1242,50.1539,49.9984,50.1539,19350.0
2016-03-10 11:30:00,67.77,67.87,67.68,67.73,43968.0,50.1761,50.2501,50.1094,50.1464,43968.0
2016-03-10 11:35:00,67.7,67.88,67.66,67.77,24336.0,50.1242,50.2575,50.0946,50.1761,24336.0
2016-03-10 11:40:00,67.78,67.92,67.65,67.66,25391.0,50.1835,50.2871,50.0872,50.0946,25391.0
2016-03-10 11:45:00,67.63,67.79,67.59,67.67,33845.0,50.0724,50.1909,50.0428,50.102,33845.0
2016-03-10 11:50:00,67.69,67.71,67.6,67.67,33815.0,50.1168,50.1316,50.0502,50.102,33815.0
2016-03-10 11:55:00,67.67,67.82,67.67,67.76,18406.0,50.102,50.2131,50.102,50.1687,18406.0
2016-03-10 12:00:00,67.75,67.84,67.7,67.71,15570.0,50.1613,50.2279,50.1242,50.1316,15570.0
2016-03-10 12:05:00,67.75,67.81,67.71,67.75,32751.0,50.1613,50.2057,50.1316,50.1613,32751.0
2016-03-10 12:10:00,67.77,67.85,67.74,67.78,43228.0,50.1761,50.2353,50.1539,50.1835,43228.0
2016-03-10 12:15:00,67.79,67.8,67.7,67.75,30629.0,50.1909,50.1983,50.1242,50.1613,30629.0
2016-03-10 12:20:00,67.75,67.78,67.63,67.73,35671.0,50.1613,50.1835,50.0724,50.1464,35671.0
2016-03-10 12:25:00,67.73,68.09,67.72,68.07,50150.0,50.1464,50.413,50.139,50.3982,50150.0
2016-03-10 12:30:00,68.07,68.11,67.94,67.95,28273.0,50.3982,50.4278,50.3019,50.3093,28273.0
2016-03-10 12:35:00,67.93,67.97,67.81,67.95,28703.0,50.2945,50.3241,50.2057,50.3093,28703.0
2016-03-10 12:40:00,67.94,68.08,67.92,67.99,35000.0,50.3019,50.4056,50.2871,50.3389,35000.0
2016-03-10 12:45:00,67.98,68.15,67.98,67.99,31280.0,50.3315,50.4574,50.3315,50.3389,31280.0
2016-03-10 12:50:00,67.99,68.12,67.99,68.09,34090.0,50.3389,50.4352,50.3389,50.413,34090.0
2016-03-10 12:55:00,68.09,68.3,68.06,68.2,61761.0,50.413,50.5685,50.3908,50.4944,61761.0
2016-03-10 13:00:00,68.2,68.33,68.19,68.25,17249.0,50.4944,50.5907,50.487,50.5314,17249.0
2016-03-10 13:05:00,68.27,68.38,68.18,68.19,25658.0,50.5463,50.6277,50.4796,50.487,25658.0
2016-03-10 13:10:00,68.19,68.28,68.14,68.26,27840.0,50.487,50.5537,50.45,50.5389,27840.0
2016-03-10 13:15:00,68.26,68.44,68.26,68.44,21949.0,50.5389,50.6721,50.5389,50.6721,21949.0
2016-03-10 13:20:00,68.45,68.48,68.38,68.39,14530.0,50.6795,50.7017,50.6277,50.6351,14530.0
2016-03-10 13:25:00,68.39,68.62,68.38,68.58,27707.0,50.6351,50.8054,50.6277,50.7758,27707.0
2016-03-10 13:30:00,68.6,68.69,68.58,68.67,33398.0,50.7906,50.8572,50.7758,50.8424,33398.0
2016-03-10 13:35:00,68.65,68.73,68.64,68.68,32377.0,50.8276,50.8868,50.8202,50.8498,32377.0
2016-03-10 13:40:00,68.67,68.68,68.54,68.59,49144.0,50.8424,50.8498,50.7462,50.7832,49144.0
2016-03-10 13:45:00,68.58,68.61,68.45,68.45,15116.0,50.7758,50.798,50.6795,50.6795,15116.0
2016-03-10 13:50:00,68.45,68.65,68.45,68.56,45405.0,50.6795,50.8276,50.6795,50.761,45405.0
2016-03-10 13:55:00,68.57,68.61,68.36,68.38,23858.0,50.7684,50.798,50.6129,50.6277,23858.0
2016-03-10 14:00:00,68.37,68.52,68.36,68.44,14022.0,50.6203,50.7314,50.6129,50.6721,14022.0
2016-03-10 14:05:00,68.44,68.46,68.14,68.14,21700.0,50.6721,50.6869,50.45,50.45,21700.0
2016-03-10 14:10:00,68.14,68.19,68.09,68.19,23782.0,50.45,50.487,50.413,50.487,23782.0
2016-03-10 14:15:00,68.18,68.29,68.11,68.2,15394.0,50.4796,50.5611,50.4278,50.4944,15394.0
2016-03-10 14:20:00,68.19,68.26,68.14,68.22,22960.0,50.487,50.5389,50.45,50.5092,22960.0
2016-03-10 14:25:00,68.23,68.24,68.11,68.15,27906.0,50.5166,50.524,50.4278,50.4574,27906.0
2016-03-10 14:30:00,68.16,68.28,68.14,68.21,36729.0,50.4648,50.5537,50.45,50.5018,36729.0
2016-03-10 14:35:00,68.21,68.24,68.1,68.1,25668.0,50.5018,50.524,50.4204,50.4204,25668.0
2016-03-10 14:40:00,68.1,68.3,68.09,68.27,24974.0,50.4204,50.5685,50.413,50.5463,24974.0
2016-03-10 14:45:00,68.28,68.3,68.18,68.21,19136.0,50.5537,50.5685,50.4796,50.5018,19136.0
2016-03-10 14:50:00,68.22,68.22,67.97,68.0,84783.0,50.5092,50.5092,50.3241,50.3464,84783.0
2016-03-10 14:55:00,68.0,68.08,67.99,68.02,20175.0,50.3464,50.4056,50.3389,50.3612,20175.0
2016-03-10 15:00:00,68.01,68.17,67.98,68.06,39101.0,50.3538,50.4722,50.3315,50.3908,39101.0
2016-03-10 15:05:00,68.05,68.15,68.0,68.07,27791.0,50.3834,50.4574,50.3464,50.3982,27791.0
2016-03-10 15:10:00,68.09,68.23,68.02,68.19,28596.0,50.413,50.5166,50.3612,50.487,28596.0
2016-03-10 15:15:00,68.2,68.37,68.18,68.29,48000.0,50.4944,50.6203,50.4796,50.5611,48000.0
2016-03-10 15:20:00,68.28,68.32,68.11,68.22,35174.0,50.5537,50.5833,50.4278,50.5092,35174.0
2016-03-10 15:25:00,68.24,68.39,68.19,68.34,94899.0,50.524,50.6351,50.487,50.5981,94899.0
2016-03-10 15:30:00,68.32,68.37,68.27,68.29,60363.0,50.5833,50.6203,50.5463,50.5611,60363.0
2016-03-10 15:35:00,68.29,68.37,68.18,68.19,53123.0,50.5611,50.6203,50.4796,50.487,53123.0
2016-03-10 15:40:00,68.19,68.25,68.1,68.21,59970.0,50.487,50.5314,50.4204,50.5018,59970.0
2016-03-10 15:45:00,68.17,68.22,68.09,68.09,82047.0,50.4722,50.5092,50.413,50.413,82047.0
2016-03-10 15:50:00,68.1,68.24,68.09,68.21,84648.0,50.4204,50.524,50.413,50.5018,84648.0
2016-03-10 15:55:00,68.21,68.46,68.17,68.44,287182.0,50.5018,50.6869,50.4722,50.6721,287182.0
2016-03-11 09:30:00,69.67,70.02,69.59,69.9,182524.0,51.5828,51.8419,51.5236,51.7531,182524.0
2016-03-11 09:35:00,69.9,69.97,69.66,69.9,75759.0,51.7531,51.8049,51.5754,51.7531,75759.0
2016-03-11 09:40:00,69.92,69.94,69.58,69.72,82794.0,51.7679,51.7827,51.5162,51.6198,82794.0
2016-03-11 09:45:00,69.72,69.74,69.37,69.38,51986.0,51.6198,51.6346,51.3607,51.3681,51986.0
2016-03-11 09:50:00,69.37,69.65,69.35,69.63,63754.0,51.3607,51.568,51.3459,51.5532,63754.0
2016-03-11 09:55:00,69.63,69.69,69.35,69.38,52569.0,51.5532,51.5976,51.3459,51.3681,52569.0
2016-03-11 10:00:00,69.37,69.77,69.37,69.73,55238.0,51.3607,51.6568,51.3607,51.6272,55238.0
2016-03-11 10:05:00,69.74,69.8,69.64,69.7,54685.0,51.6346,51.679,51.5606,51.605,54685.0
2016-03-11 10:10:00,69.7,69.82,69.56,69.68,33462.0,51.605,51.6939,51.5014,51.5902,33462.0
2016-03-11 10:15:00,69.68,70.07,69.61,70.04,76587.0,51.5902,51.879,51.5384,51.8567,76587.0
2016-03-11 10:20:00,70.04,70.13,69.87,70.09,55353.0,51.8567,51.9234,51.7309,51.8938,55353.0
2016-03-11 10:25:00,70.08,70.11,69.97,69.98,35484.0,51.8864,51.9086,51.8049,51.8123,35484.0
2016-03-11 10:30:00,69.97,70.01,69.77,69.77,45246.0,51.8049,51.8345,51.6568,51.6568,45246.0
2016-03-11 10:35:00,69.77,69.87,69.71,69.72,28533.0,51.6568,51.7309,51.6124,51.6198,28533.0
2016-03-11 10:40:00,69.69,69.88,69.69,69.82,34358.0,51.5976,51.7383,51.5976,51.6939,34358.0
2016-03-11 10:45:00,69.82,69.84,69.61,69.62,40637.0,51.6939,51.7087,51.5384,51.5458,40637.0
2016-03-11 10:50:00,69.62,69.62,69.36,69.47,34593.0,51.5458,51.5458,51.3533,51.4347,34593.0
2016-03-11 10:55:00,69.44,69.48,69.18,69.22,72599.0,51.4125,51.4421,51.22,51.2496,72599.0
2016-03-11 11:00:00,69.22,69.32,69.21,69.24,54279.0,51.2496,51.3237,51.2422,51.2644,54279.0
2016-03-11 11:05:00,69.21,69.46,69.11,69.44,38399.0,51.2422,51.4273,51.1682,51.4125,38399.0
2016-03-11 11:10:00,69.43,69.63,69.43,69.58,28346.0,51.4051,51.5532,51.4051,51.5162,28346.0
2016-03-11 11:15:00,69.58,69.62,69.44,69.48,26067.0,51.5162,51.5458,51.4125,51.4421,26067.0
2016-03-11 11:20:00,69.49,69.57,69.42,69.51,21570.0,51.4495,51.5088,51.3977,51.4643,21570.0
2016-03-11 11:25:00,69.5,69.62,69.43,69.62,19449.0,51.4569,51.5458,51.4051,51.5458,19449.0
2016-03-11 11:30:00,69.62,69.65,69.42,69.55,18220.0,51.5458,51.568,51.3977,51.494,18220.0
2016-03-11 11:35:00,69.55,69.61,69.48,69.53,23746.0,51.494,51.5384,51.4421,51.4791,23746.0
2016-03-11 11:40:00,69.53,69.66,69.51,69.66,23476.0,51.4791,51.5754,51.4643,51.5754,23476.0
2016-03-11 11:45:00,69.66,69.7,69.47,69.51,38180.0,51.5754,51.605,51.4347,51.4643,38180.0
2016-03-11 11:50:00,69.5,69.67,69.44,69.66,37659.0,51.4569,51.5828,51.4125,51.5754,37659.0
2016-03-11 11:55:00,69.65,69.77,69.61,69.63,19850.0,51.568,51.6568,51.5384,51.5532,19850.0
2016-03-11 12:00:00,69.63,69.78,69.63,69.78,24224.0,51.5532,51.6642,51.5532,51.6642,24224.0
2016-03-11 12:05:00,69.8,69.88,69.77,69.81,16616.0,51.679,51.7383,51.6568,51.6865,16616.0
2016-03-11 12:10:00,69.82,69.84,69.78,69.83,13174.0,51.6939,51.7087,51.6642,51.7013,13174.0
2016-03-11 12:15:00,69.83,70.07,69.83,70.07,50321.0,51.7013,51.879,51.7013,51.879,50321.0
2016-03-11 12:20:00,70.08,70.12,69.99,70.05,24590.0,51.8864,51.916,51.8197,51.8641,24590.0
2016-03-11 12:25:00,70.05,70.08,70.01,70.03,19283.0,51.8641,51.8864,51.8345,51.8493,19283.0
2016-03-11 12:30:00,70.03,70.15,70.02,70.15,40967.0,51.8493,51.9382,51.8419,51.9382,40967.0
2016-03-11 12:35:00,70.14,70.21,70.1,70.1,31330.0,51.9308,51.9826,51.9012,51.9012,31330.0
2016-03-11 12:40:00,70.11,70.13,70.03,70.03,11176.0,51.9086,51.9234,51.8493,51.8493,11176.0
2016-03-11 12:45:00,70.03,70.1,69.98,70.07,14761.0,51.8493,51.9012,51.8123,51.879,14761.0
2016-03-11 12:50:00,70.06,70.09,69.97,70.07,15270.0,51.8716,51.8938,51.8049,51.879,15270.0
2016-03-11 12:55:00,70.06,70.14,70.04,70.05,15995.0,51.8716,51.9308,51.8567,51.8641,15995.0
2016-03-11 13:00:00,70.04,70.04,69.87,69.93,30630.0,51.8567,51.8567,51.7309,51.7753,30630.0
2016-03-11 13:05:00,69.93,69.94,69.8,69.91,18546.0,51.7753,51.7827,51.679,51.7605,18546.0
2016-03-11 13:10:00,69.89,69.98,69.87,69.92,29737.0,51.7457,51.8123,51.7309,51.7679,29737.0
2016-03-11 13:15:00,69.92,69.99,69.85,69.87,23428.0,51.7679,51.8197,51.7161,51.7309,23428.0
2016-03-11 13:20:00,69.88,69.9,69.71,69.8,57681.0,51.7383,51.7531,51.6124,51.679,57681.0
2016-03-11 13:25:00,69.8,69.83,69.73,69.82,44180.0,51.679,51.7013,51.6272,51.6939,44180.0
2016-03-11 13:30:00,69.83,69.87,69.73,69.74,26050.0,51.7013,51.7309,51.6272,51.6346,26050.0
2016-03-11 13:35:00,69.76,69.78,69.69,69.72,18999.0,51.6494,51.6642,51.5976,51.6198,18999.0
2016-03-11 13:40:00,69.73,69.73,69.56,69.6,42421.0,51.6272,51.6272,51.5014,51.531,42421.0
2016-03-11 13:45:00,69.6,69.6,69.51,69.59,25889.0,51.531,51.531,51.4643,51.5236,25889.0
2016-03-11 13:50:00,69.58,69.69,69.54,69.67,28825.0,51.5162,51.5976,51.4865,51.5828,28825.0
2016-03-11 13:55:00,69.67,69.8,69.67,69.7,54740.0,51.5828,51.679,51.5828,51.605,54740.0
2016-03-11 14:00:00,69.7,69.73,69.68,69.7,19955.0,51.605,51.6272,51.5902,51.605,19955.0
2016-03-11 14:05:00,69.71,69.77,69.67,69.72,23548.0,51.6124,51.6568,51.5828,51.6198,23548.0
2016-03-11 14:10:00,69.73,69.76,69.67,69.68,16172.0,51.6272,51.6494,51.5828,51.5902,16172.0
2016-03-11 14:15:00,69.68,69.71,69.63,69.65,18154.0,51.5902,51.6124,51.5532,51.568,18154.0
2016-03-11 14:20:00,69.65,69.66,69.58,69.6,34909.0,51.568,51.5754,51.5162,51.531,34909.0
2016-03-11 14:25:00,69.59,69.6,69.5,69.58,19546.0,51.5236,51.531,51.4569,51.5162,19546.0
2016-03-11 14:30:00,69.6,69.73,69.56,69.7,35803.0,51.531,51.6272,51.5014,51.605,35803.0
2016-03-11 14:35:00,69.71,69.71,69.55,69.56,20842.0,51.6124,51.6124,51.494,51.5014,20842.0
2016-03-11 14:40:00,69.55,69.59,69.49,69.57,31243.0,51.494,51.5236,51.4495,51.5088,31243.0
2016-03-11 14:45:00,69.56,69.72,69.55,69.68,31744.0,51.5014,51.6198,51.494,51.5902,31744.0
2016-03-11 14:50:00,69.7,69.8,69.65,69.79,49882.0,51.605,51.679,51.568,51.6716,49882.0
2016-03-11 14:55:00,69.78,69.81,69.72,69.75,28315.0,51.6642,51.6865,51.6198,51.642,28315.0
2016-03-11 15:00:00,69.75,69.87,69.73,69.86,19853.0,51.642,51.7309,51.6272,51.7235,19853.0
2016-03-11 15:05:00,69.84,69.9,69.8,69.87,27254.0,51.7087,51.7531,51.679,51.7309,27254.0
2016-03-11 15:10:00,69.86,69.96,69.85,69.86,25597.0,51.7235,51.7975,51.7161,51.7235,25597.0
2016-03-11 15:15:00,69.88,69.91,69.81,69.9,20767.0,51.7383,51.7605,51.6865,51.7531,20767.0
2016-03-11 15:20:00,69.89,69.96,69.88,69.94,34875.0,51.7457,51.7975,51.7383,51.7827,34875.0
2016-03-11 15:25:00,69.96,69.99,69.89,69.95,22226.0,51.7975,51.8197,51.7457,51.7901,22226.0
2016-03-11 15:30:00,69.95,70.0,69.91,69.96,38965.0,51.7901,51.8271,51.7605,51.7975,38965.0
2016-03-11 15:35:00,69.95,69.96,69.83,69.86,28651.0,51.7901,51.7975,51.7013,51.7235,28651.0
2016-03-11 15:40:00,69.86,69.91,69.8,69.89,38374.0,51.7235,51.7605,51.679,51.7457,38374.0
2016-03-11 15:45:00,69.89,69.94,69.79,69.81,43814.0,51.7457,51.7827,51.6716,51.6865,43814.0
2016-03-11 15:50:00,69.8,69.82,69.78,69.8,82361.0,51.679,51.6939,51.6642,51.679,82361.0
2016-03-11 15:55:00,69.8,70.0,69.77,69.94,279826.0,51.679,51.8271,51.6568,51.7827,279826.0
2016-03-14 09:30:00,69.13,69.46,68.88,69.45,76953.0,51.183,51.4273,50.9979,51.4199,76953.0
2016-03-14 09:35:00,69.51,69.61,69.19,69.28,49285.0,51.4643,51.5384,51.2274,51.294,49285.0
2016-03-14 09:40:00,69.29,69.53,69.12,69.2,30572.0,51.3015,51.4791,51.1756,51.2348,30572.0
2016-03-14 09:45:00,69.2,69.32,69.05,69.11,28886.0,51.2348,51.3237,51.1238,51.1682,28886.0
2016-03-14 09:50:00,69.06,69.15,68.93,68.93,42317.0,51.1312,51.1978,51.0349,51.0349,42317.0
2016-03-14 09:55:00,68.94,69.15,68.93,69.13,33322.0,51.0423,51.1978,51.0349,51.183,33322.0
2016-03-14 10:00:00,69.12,69.12,68.91,69.09,30743.0,51.1756,51.1756,51.0201,51.1534,30743.0
2016-03-14 10:05:00,69.08,69.15,68.99,69.05,17963.0,51.146,51.1978,51.0793,51.1238,17963.0
2016-03-14 10:10:00,69.05,69.34,69.04,69.29,28184.0,51.1238,51.3385,51.1164,51.3015,28184.0
2016-03-14 10:15:00,69.28,69.35,69.12,69.19,18294.0,51.294,51.3459,51.1756,51.2274,18294.0
2016-03-14 10:20:00,69.22,69.23,69.04,69.23,16461.0,51.2496,51.257,51.1164,51.257,16461.0
2016-03-14 10:25:00,69.21,69.41,69.18,69.18,23232.0,51.2422,51.3903,51.22,51.22,23232.0
2016-03-14 10:30:00,69.17,69.38,69.15,69.3,23407.0,51.2126,51.3681,51.1978,51.3089,23407.0
2016-03-14 10:35:00,69.33,69.38,69.29,69.32,18551.0,51.3311,51.3681,51.3015,51.3237,18551.0
2016-03-14 10:40:00,69.33,69.52,69.32,69.51,38671.0,51.3311,51.4717,51.3237,51.4643,38671.0
2016-03-14 10:45:00,69.5,69.67,69.48,69.52,16453.0,51.4569,51.5828,51.4421,51.4717,16453.0
2016-03-14 10:50:00,69.56,69.56,69.38,69.39,32142.0,51.5014,51.5014,51.3681,51.3755,32142.0
2016-03-14 10:55:00,69.39,69.42,69.25,69.27,33083.0,51.3755,51.3977,51.2718,51.2866,33083.0
2016-03-14 11:00:00,69.3,69.39,69.23,69.25,32203.0,51.3089,51.3755,51.257,51.2718,32203.0
2016-03-14 11:05:00,69.25,69.31,69.17,69.23,24249.0,51.2718,51.3163,51.2126,51.257,24249.0
2016-03-14 11:10:00,69.21,69.3,69.05,69.08,70046.0,51.2422,51.3089,51.1238,51.146,70046.0
2016-03-14 11:15:00,69.1,69.28,69.1,69.28,19373.0,51.1608,51.294,51.1608,51.294,19373.0
2016-03-14 11:20:00,69.26,69.26,68.92,68.96,37807.0,51.2792,51.2792,51.0275,51.0571,37807.0
2016-03-14 11:25:00,68.98,69.02,68.86,68.86,30418.0,51.0719,51.1015,50.9831,50.9831,30418.0
2016-03-14 11:30:00,68.9,68.91,68.7,68.73,47446.0,51.0127,51.0201,50.8646,50.8868,47446.0
2016-03-14 11:35:00,68.74,68.79,68.69,68.75,35976.0,50.8942,50.9313,50.8572,50.9016,35976.0
2016-03-14 11:40:00,68.78,68.92,68.7,68.7,76574.0,50.9239,51.0275,50.8646,50.8646,76574.0
2016-03-14 11:45:00,68.7,68.79,68.67,68.75,26758.0,50.8646,50.9313,50.8424,50.9016,26758.0
2016-03-14 11:50:00,68.74,68.92,68.71,68.88,24495.0,50.8942,51.0275,50.872,50.9979,24495.0
2016-03-14 11:55:00,68.84,68.87,68.66,68.7,12960.0,50.9683,50.9905,50.835,50.8646,12960.0
2016-03-14 12:00:00,68.74,68.79,68.7,68.73,20059.0,50.8942,50.9313,50.8646,50.8868,20059.0
2016-03-14 12:05:00,68.72,68.83,68.71,68.76,13012.0,50.8794,50.9609,50.872,50.909,13012.0
2016-03-14 12:10:00,68.77,68.82,68.65,68.73,80744.0,50.9165,50.9535,50.8276,50.8868,80744.0
2016-03-14 12:15:00,68.72,68.87,68.7,68.87,15806.0,50.8794,50.9905,50.8646,50.9905,15806.0
2016-03-14 12:20:00,68.88,68.98,68.76,68.94,15723.0,50.9979,51.0719,50.909,51.0423,15723.0
2016-03-14 12:25:00,68.95,69.03,68.9,68.95,14480.0,51.0497,51.109,51.0127,51.0497,14480.0
2016-03-14 12:30:00,68.96,69.02,68.93,68.99,20650.0,51.0571,51.1015,51.0349,51.0793,20650.0
2016-03-14 12:35:00,69.0,69.07,68.98,69.07,13077.0,51.0867,51.1386,51.0719,51.1386,13077.0
2016-03-14 12:40:00,69.05,69.19,69.05,69.05,20264.0,51.1238,51.2274,51.1238,51.1238,20264.0
2016-03-14 12:45:00,69.05,69.06,68.94,68.96,21908.0,51.1238,51.1312,51.0423,51.0571,21908.0
2016-03-14 12:50:00,69.01,69.11,68.97,68.99,11155.0,51.0941,51.1682,51.0645,51.0793,11155.0
2016-03-14 12:55:00,69.01,69.04,68.93,68.95,21816.0,51.0941,51.1164,51.0349,51.0497,21816.0
2016-03-14 13:00:00,68.95,69.17,68.94,69.17,16264.0,51.0497,51.2126,51.0423,51.2126,16264.0
2016-03-14 13:05:00,69.16,69.23,69.14,69.17,15887.0,51.2052,51.257,51.1904,51.2126,15887.0
2016-03-14 13:10:00,69.2,69.25,69.11,69.17,27960.0,51.2348,51.2718,51.1682,51.2126,27960.0
2016-03-14 13:15:00,69.15,69.17,69.05,69.12,27184.0,51.1978,51.2126,51.1238,51.1756,27184.0
2016-03-14 13:20:00,69.14,69.24,69.08,69.23,13528.0,51.1904,51.2644,51.146,51.257,13528.0
2016-03-14 13:25:00,69.24,69.36,69.2,69.21,19886.0,51.2644,51.3533,51.2348,51.2422,19886.0
2016-03-14 13:30:00,69.2,69.27,69.19,69.24,21860.0,51.2348,51.2866,51.2274,51.2644,21860.0
2016-03-14 13:35:00,69.24,69.27,69.09,69.18,26295.0,51.2644,51.2866,51.1534,51.22,26295.0
2016-03-14 13:40:00,69.18,69.24,69.08,69.09,14452.0,51.22,51.2644,51.146,51.1534,14452.0
2016-03-14 13:45:00,69.08,69.09,68.97,69.0,25266.0,51.146,51.1534,51.0645,51.0867,25266.0
2016-03-14 13:50:00,69.0,69.17,68.99,69.13,16099.0,51.0867,51.2126,51.0793,51.183,16099.0
2016-03-14 13:55:00,69.15,69.21,69.13,69.21,29287.0,51.1978,51.2422,51.183,51.2422,29287.0
2016-03-14 14:00:00,69.21,69.22,69.14,69.15,30899.0,51.2422,51.2496,51.1904,51.1978,30899.0
2016-03-14 14:05:00,69.15,69.2,69.03,69.14,20023.0,51.1978,51.2348,51.109,51.1904,20023.0
2016-03-14 14:10:00,69.15,69.21,69.12,69.2,46827.0,51.1978,51.2422,51.1756,51.2348,46827.0
2016-03-14 14:15:00,69.19,69.21,69.01,69.01,27372.0,51.2274,51.2422,51.0941,51.0941,27372.0
2016-03-14 14:20:00,69.01,69.1,69.0,69.07,18728.0,51.0941,51.1608,51.0867,51.1386,18728.0
2016-03-14 14:25:00,69.06,69.06,68.97,69.03,22299.0,51.1312,51.1312,51.0645,51.109,22299.0
2016-03-14 14:30:00,69.03,69.09,68.99,69.08,23679.0,51.109,51.1534,51.0793,51.146,23679.0
2016-03-14 14:35:00,69.08,69.2,69.07,69.19,21042.0,51.146,51.2348,51.1386,51.2274,21042.0
2016-03-14 14:40:00,69.18,69.27,69.15,69.24,13903.0,51.22,51.2866,51.1978,51.2644,13903.0
2016-03-14 14:45:00,69.25,69.32,69.24,69.28,10453.0,51.2718,51.3237,51.2644,51.294,10453.0
2016-03-14 14:50:00,69.28,69.31,69.18,69.2,13827.0,51.294,51.3163,51.22,51.2348,13827.0
2016-03-14 14:55:00,69.22,69.28,69.19,69.27,14435.0,51.2496,51.294,51.2274,51.2866,14435.0
2016-03-14 15:00:00,69.26,69.28,69.18,69.26,16588.0,51.2792,51.294,51.22,51.2792,16588.0
2016-03-14 15:05:00,69.26,69.29,69.24,69.28,19706.0,51.2792,51.3015,51.2644,51.294,19706.0
2016-03-14 15:10:00,69.28,69.28,69.14,69.15,35342.0,51.294,51.294,51.1904,51.1978,35342.0
2016-03-14 15:15:00,69.15,69.15,69.04,69.04,22976.0,51.1978,51.1978,51.1164,51.1164,22976.0
2016-03-14 15:20:00,69.04,69.12,69.04,69.09,27824.0,51.1164,51.1756,51.1164,51.1534,27824.0
2016-03-14 15:25:00,69.07,69.24,69.07,69.13,25929.0,51.1386,51.2644,51.1386,51.183,25929.0
2016-03-14 15:30:00,69.14,69.16,69.09,69.12,30191.0,51.1904,51.2052,51.1534,51.1756,30191.0
2016-03-14 15:35:00,69.12,69.22,69.11,69.2,24647.0,51.1756,51.2496,51.1682,51.2348,24647.0
2016-03-14 15:40:00,69.21,69.25,69.14,69.17,33982.0,51.2422,51.2718,51.1904,51.2126,33982.0
2016-03-14 15:45:00,69.17,69.23,69.14,69.14,41671.0,51.2126,51.257,51.1904,51.1904,41671.0
2016-03-14 15:50:00,69.14,69.2,69.1,69.17,55348.0,51.1904,51.2348,51.1608,51.2126,55348.0
2016-03-14 15:55:00,69.17,69.22,69.01,69.03,226894.0,51.2126,51.2496,51.0941,51.109,226894.0
2016-03-15 09:30:00,68.06,68.36,68.0,68.23,66952.0,50.3908,50.6129,50.3464,50.5166,66952.0
2016-03-15 09:35:00,68.17,68.33,68.04,68.07,35955.0,50.4722,50.5907,50.376,50.3982,35955.0
2016-03-15 09:40:00,68.05,68.25,67.97,68.15,37726.0,50.3834,50.5314,50.3241,50.4574,37726.0
2016-03-15 09:45:00,68.17,68.23,68.09,68.21,24539.0,50.4722,50.5166,50.413,50.5018,24539.0
2016-03-15 09:50:00,68.21,68.24,68.1,68.23,31582.0,50.5018,50.524,50.4204,50.5166,31582.0
2016-03-15 09:55:00,68.23,68.26,68.07,68.13,17055.0,50.5166,50.5389,50.3982,50.4426,17055.0
2016-03-15 10:00:00,68.13,68.18,68.0,68.02,41958.0,50.4426,50.4796,50.3464,50.3612,41958.0
2016-03-15 10:05:00,68.0,68.2,68.0,68.03,26227.0,50.3464,50.4944,50.3464,50.3686,26227.0
2016-03-15 10:10:00,68.02,68.24,67.94,68.19,67100.0,50.3612,50.524,50.3019,50.487,67100.0
2016-03-15 10:15:00,68.22,68.23,68.07,68.12,20633.0,50.5092,50.5166,50.3982,50.4352,20633.0
2016-03-15 10:20:00,68.12,68.3,68.07,68.12,33126.0,50.4352,50.5685,50.3982,50.4352,33126.0
2016-03-15 10:25:00,68.1,68.1,67.99,68.08,39836.0,50.4204,50.4204,50.3389,50.4056,39836.0
2016-03-15 10:30:00,68.1,68.21,68.01,68.11,18990.0,50.4204,50.5018,50.3538,50.4278,18990.0
2016-03-15 10:35:00,68.1,68.13,68.01,68.11,27189.0,50.4204,50.4426,50.3538,50.4278,27189.0
2016-03-15 10:40:00,68.11,68.15,68.01,68.01,16086.0,50.4278,50.4574,50.3538,50.3538,16086.0
2016-03-15 10:45:00,68.0,68.1,67.97,68.08,29301.0,50.3464,50.4204,50.3241,50.4056,29301.0
2016-03-15 10:50:00,68.06,68.15,68.05,68.06,24390.0,50.3908,50.4574,50.3834,50.3908,24390.0
2016-03-15 10:55:00,68.08,68.17,68.01,68.17,38847.0,50.4056,50.4722,50.3538,50.4722,38847.0
2016-03-15 11:00:00,68.16,68.17,68.06,68.1,33727.0,50.4648,50.4722,50.3908,50.4204,33727.0
2016-03-15 11:05:00,68.11,68.13,67.94,67.97,73225.0,50.4278,50.4426,50.3019,50.3241,73225.0
2016-03-15 11:10:00,67.96,67.96,67.8,67.83,63024.0,50.3167,50.3167,50.1983,50.2205,63024.0
2016-03-15 11:15:00,67.83,67.96,67.8,67.88,54372.0,50.2205,50.3167,50.1983,50.2575,54372.0
2016-03-15 11:20:00,67.86,68.02,67.84,67.92,35344.0,50.2427,50.3612,50.2279,50.2871,35344.0
2016-03-15 11:25:00,67.94,68.04,67.83,67.84,39114.0,50.3019,50.376,50.2205,50.2279,39114.0
2016-03-15 11:30:00,67.85,67.87,67.77,67.81,47417.0,50.2353,50.2501,50.1761,50.2057,47417.0
2016-03-15 11:35:00,67.82,67.89,67.62,67.63,36433.0,50.2131,50.2649,50.065,50.0724,36433.0
2016-03-15 11:40:00,67.64,67.75,67.54,67.75,67645.0,50.0798,50.1613,50.0058,50.1613,67645.0
2016-03-15 11:45:00,67.74,67.79,67.57,67.57,68102.0,50.1539,50.1909,50.028,50.028,68102.0
2016-03-15 11:50:00,67.57,67.74,67.5,67.74,56439.0,50.028,50.1539,49.9762,50.1539,56439.0
2016-03-15 11:55:00,67.73,67.76,67.62,67.62,27517.0,50.1464,50.1687,50.065,50.065,27517.0
2016-03-15 12:00:00,67.63,67.65,67.48,67.55,80330.0,50.0724,50.0872,49.9614,50.0132,80330.0
2016-03-15 12:05:00,67.55,67.66,67.55,67.63,21380.0,50.0132,50.0946,50.0132,50.0724,21380.0
2016-03-15 12:10:00,67.64,67.72,67.6,67.6,25370.0,50.0798,50.139,50.0502,50.0502,25370.0
2016-03-15 12:15:00,67.6,67.61,67.5,67.58,35125.0,50.0502,50.0576,49.9762,50.0354,35125.0
2016-03-15 12:20:00,67.58,67.7,67.58,67.69,14895.0,50.0354,50.1242,50.0354,50.1168,14895.0
2016-03-15 12:25:00,67.69,67.86,67.64,67.85,68304.0,50.1168,50.2427,50.0798,50.2353,68304.0
2016-03-15 12:30:00,67.85,67.91,67.78,67.81,53259.0,50.2353,50.2797,50.1835,50.2057,53259.0
2016-03-15 12:35:00,67.81,67.86,67.79,67.79,35921.0,50.2057,50.2427,50.1909,50.1909,35921.0
2016-03-15 12:40:00,67.79,67.8,67.72,67.75,24389.0,50.1909,50.1983,50.139,50.1613,24389.0
2016-03-15 12:45:00,67.79,67.8,67.71,67.73,35389.0,50.1909,50.1983,50.1316,50.1464,35389.0
2016-03-15 12:50:00,67.73,67.8,67.69,67.79,114000.0,50.1464,50.1983,50.1168,50.1909,114000.0
2016-03-15 12:55:00,67.8,67.8,67.65,67.75,16743.0,50.1983,50.1983,50.0872,50.1613,16743.0
2016-03-15 13:00:00,67.75,67.76,67.68,67.69,34925.0,50.1613,50.1687,50.1094,50.1168,34925.0
2016-03-15 13:05:00,67.72,67.84,67.71,67.77,23508.0,50.139,50.2279,50.1316,50.1761,23508.0
2016-03-15 13:10:00,67.78,67.93,67.7,67.9,35718.0,50.1835,50.2945,50.1242,50.2723,35718.0
2016-03-15 13:15:00,67.93,68.0,67.9,67.97,39265.0,50.2945,50.3464,50.2723,50.3241,39265.0
2016-03-15 13:20:00,67.99,68.02,67.92,67.95,46020.0,50.3389,50.3612,50.2871,50.3093,46020.0
2016-03-15 13:25:00,67.94,68.11,67.94,68.07,55281.0,50.3019,50.4278,50.3019,50.3982,55281.0
2016-03-15 13:30:00,68.08,68.13,67.99,68.0,83594.0,50.4056,50.4426,50.3389,50.3464,83594.0
2016-03-15 13:35:00,68.01,68.06,67.98,68.04,28643.0,50.3538,50.3908,50.3315,50.376,28643.0
2016-03-15 13:40:00,68.05,68.06,67.97,67.98,31941.0,50.3834,50.3908,50.3241,50.3315,31941.0
2016-03-15 13:45:00,68.0,68.02,67.96,68.02,21910.0,50.3464,50.3612,50.3167,50.3612,21910.0
2016-03-15 13:50:00,68.03,68.13,67.95,68.12,43336.0,50.3686,50.4426,50.3093,50.4352,43336.0
2016-03-15 13:55:00,68.12,68.22,68.11,68.2,35767.0,50.4352,50.5092,50.4278,50.4944,35767.0
2016-03-15 14:00:00,68.19,68.21,67.99,68.02,61338.0,50.487,50.5018,50.3389,50.3612,61338.0
2016-03-15 14:05:00,68.02,68.14,67.96,68.13,26783.0,50.3612,50.45,50.3167,50.4426,26783.0
2016-03-15 14:10:00,68.14,68.17,68.1,68.15,51499.0,50.45,50.4722,50.4204,50.4574,51499.0
2016-03-15 14:15:00,68.16,68.18,68.01,68.08,91750.0,50.4648,50.4796,50.3538,50.4056,91750.0
2016-03-15 14:20:00,68.09,68.15,67.97,67.99,47206.0,50.413,50.4574,50.3241,50.3389,47206.0
2016-03-15 14:25:00,67.99,68.03,67.94,68.0,78970.0,50.3389,50.3686,50.3019,50.3464,78970.0
2016-03-15 14:30:00,68.0,68.04,67.91,68.0,33618.0,50.3464,50.376,50.2797,50.3464,33618.0
2016-03-15 14:35:00,68.0,68.01,67.87,67.89,27303.0,50.3464,50.3538,50.2501,50.2649,27303.0
2016-03-15 14:40:00,67.9,67.9,67.83,67.86,28797.0,50.2723,50.2723,50.2205,50.2427,28797.0
2016-03-15 14:45:00,67.88,67.91,67.78,67.85,33072.0,50.2575,50.2797,50.1835,50.2353,33072.0
2016-03-15 14:50:00,67.86,67.96,67.84,67.86,23593.0,50.2427,50.3167,50.2279,50.2427,23593.0
2016-03-15 14:55:00,67.87,67.89,67.78,67.84,22871.0,50.2501,50.2649,50.1835,50.2279,22871.0
2016-03-15 15:00:00,67.85,67.99,67.82,67.91,42791.0,50.2353,50.3389,50.2131,50.2797,42791.0
2016-03-15 15:05:00,67.91,68.05,67.86,68.0,33768.0,50.2797,50.3834,50.2427,50.3464,33768.0
2016-03-15 15:10:00,67.99,68.15,67.98,68.14,41086.0,50.3389,50.4574,50.3315,50.45,41086.0
2016-03-15 15:15:00,68.14,68.21,68.09,68.2,25966.0,50.45,50.5018,50.413,50.4944,25966.0
2016-03-15 15:20:00,68.2,68.26,68.18,68.26,45047.0,50.4944,50.5389,50.4796,50.5389,45047.0
2016-03-15 15:25:00,68.26,68.32,68.25,68.28,36512.0,50.5389,50.5833,50.5314,50.5537,36512.0
2016-03-15 15:30:00,68.29,68.31,68.15,68.17,44031.0,50.5611,50.5759,50.4574,50.4722,44031.0
2016-03-15 15:35:00,68.17,68.18,68.11,68.12,45918.0,50.4722,50.4796,50.4278,50.4352,45918.0
2016-03-15 15:40:00,68.12,68.25,68.11,68.24,53614.0,50.4352,50.5314,50.4278,50.524,53614.0
2016-03-15 15:45:00,68.24,68.26,68.13,68.13,87301.0,50.524,50.5389,50.4426,50.4426,87301.0
2016-03-15 15:50:00,68.14,68.26,68.11,68.25,101585.0,50.45,50.5389,50.4278,50.5314,101585.0
2016-03-15 15:55:00,68.26,68.34,68.23,68.33,314393.0,50.5389,50.5981,50.5166,50.5907,314393.0
2016-03-16 09:30:00,68.74,69.02,68.5,68.7,67016.0,50.8942,51.1015,50.7165,50.8646,67016.0
2016-03-16 09:35:00,68.78,69.07,68.73,68.88,29329.0,50.9239,51.1386,50.8868,50.9979,29329.0
2016-03-16 09:40:00,68.83,69.06,68.83,68.9,41774.0,50.9609,51.1312,50.9609,51.0127,41774.0
2016-03-16 09:45:00,68.93,68.94,68.51,68.51,44260.0,51.0349,51.0423,50.7239,50.7239,44260.0
2016-03-16 09:50:00,68.51,68.84,68.51,68.67,42730.0,50.7239,50.9683,50.7239,50.8424,42730.0
2016-03-16 09:55:00,68.69,68.73,68.45,68.65,31032.0,50.8572,50.8868,50.6795,50.8276,31032.0
2016-03-16 10:00:00,68.68,68.83,68.65,68.76,17395.0,50.8498,50.9609,50.8276,50.909,17395.0
2016-03-16 10:05:00,68.73,68.8,68.61,68.66,20587.0,50.8868,50.9387,50.798,50.835,20587.0
2016-03-16 10:10:00,68.61,68.89,68.5,68.84,27677.0,50.798,51.0053,50.7165,50.9683,27677.0
2016-03-16 10:15:00,68.83,68.92,68.7,68.79,27042.0,50.9609,51.0275,50.8646,50.9313,27042.0
2016-03-16 10:20:00,68.8,68.82,68.57,68.6,23345.0,50.9387,50.9535,50.7684,50.7906,23345.0
2016-03-16 10:25:00,68.59,68.61,68.43,68.48,15765.0,50.7832,50.798,50.6647,50.7017,15765.0
2016-03-16 10:30:00,68.48,68.56,68.34,68.41,65642.0,50.7017,50.761,50.5981,50.6499,65642.0
2016-03-16 10:35:00,68.43,68.72,68.42,68.69,33193.0,50.6647,50.8794,50.6573,50.8572,33193.0
2016-03-16 10:40:00,68.7,68.75,68.6,68.67,42024.0,50.8646,50.9016,50.7906,50.8424,42024.0
2016-03-16 10:45:00,68.69,68.77,68.52,68.52,36575.0,50.8572,50.9165,50.7314,50.7314,36575.0
2016-03-16 10:50:00,68.53,68.57,68.35,68.39,40062.0,50.7388,50.7684,50.6055,50.6351,40062.0
2016-03-16 10:55:00,68.37,68.57,68.37,68.54,36218.0,50.6203,50.7684,50.6203,50.7462,36218.0
2016-03-16 11:00:00,68.53,68.59,68.45,68.54,37941.0,50.7388,50.7832,50.6795,50.7462,37941.0
2016-03-16 11:05:00,68.54,68.64,68.41,68.62,62621.0,50.7462,50.8202,50.6499,50.8054,62621.0
2016-03-16 11:10:00,68.63,68.71,68.59,68.63,27671.0,50.8128,50.872,50.7832,50.8128,27671.0
2016-03-16 11:15:00,68.62,68.64,68.45,68.45,24033.0,50.8054,50.8202,50.6795,50.6795,24033.0
2016-03-16 11:20:00,68.48,68.5,68.39,68.4,14483.0,50.7017,50.7165,50.6351,50.6425,14483.0
2016-03-16 11:25:00,68.4,68.42,68.16,68.19,56139.0,50.6425,50.6573,50.4648,50.487,56139.0
2016-03-16 11:30:00,68.16,68.33,68.11,68.3,53922.0,50.4648,50.5907,50.4278,50.5685,53922.0
2016-03-16 11:35:00,68.3,68.44,68.27,68.39,24108.0,50.5685,50.6721,50.5463,50.6351,24108.0
2016-03-16 11:40:00,68.38,68.41,68.33,68.35,27274.0,50.6277,50.6499,50.5907,50.6055,27274.0
2016-03-16 11:45:00,68.37,68.38,68.3,68.34,37107.0,50.6203,50.6277,50.5685,50.5981,37107.0
2016-03-16 11:50:00,68.34,68.37,68.25,68.36,57132.0,50.5981,50.6203,50.5314,50.6129,57132.0
2016-03-16 11:55:00,68.35,68.45,68.32,68.38,19985.0,50.6055,50.6795,50.5833,50.6277,19985.0
2016-03-16 12:00:00,68.38,68.47,68.38,68.44,24590.0,50.6277,50.6943,50.6277,50.6721,24590.0
2016-03-16 12:05:00,68.45,68.55,68.41,68.54,20902.0,50.6795,50.7536,50.6499,50.7462,20902.0
2016-03-16 12:10:00,68.53,68.54,68.45,68.45,30137.0,50.7388,50.7462,50.6795,50.6795,30137.0
2016-03-16 12:15:00,68.45,68.49,68.36,68.41,32329.0,50.6795,50.7091,50.6129,50.6499,32329.0
2016-03-16 12:20:00,68.42,68.49,68.4,68.49,15695.0,50.6573,50.7091,50.6425,50.7091,15695.0
2016-03-16 12:25:00,68.48,68.52,68.44,68.49,20884.0,50.7017,50.7314,50.6721,50.7091,20884.0
2016-03-16 12:30:00,68.48,68.52,68.41,68.5,16668.0,50.7017,50.7314,50.6499,50.7165,16668.0
2016-03-16 12:35:00,68.51,68.56,68.47,68.47,22118.0,50.7239,50.761,50.6943,50.6943,22118.0
2016-03-16 12:40:00,68.47,68.5,68.4,68.4,57947.0,50.6943,50.7165,50.6425,50.6425,57947.0
2016-03-16 12:45:00,68.42,68.43,68.31,68.31,15403.0,50.6573,50.6647,50.5759,50.5759,15403.0
2016-03-16 12:50:00,68.31,68.43,68.29,68.38,33314.0,50.5759,50.6647,50.5611,50.6277,33314.0
2016-03-16 12:55:00,68.37,68.51,68.29,68.51,36043.0,50.6203,50.7239,50.5611,50.7239,36043.0
2016-03-16 13:00:00,68.51,68.54,68.45,68.45,39054.0,50.7239,50.7462,50.6795,50.6795,39054.0
2016-03-16 13:05:00,68.44,68.47,68.34,68.36,17809.0,50.6721,50.6943,50.5981,50.6129,17809.0
2016-03-16 13:10:00,68.37,68.39,68.24,68.25,17360.0,50.6203,50.6351,50.524,50.5314,17360.0
2016-03-16 13:15:00,68.27,68.27,68.19,68.23,17022.0,50.5463,50.5463,50.487,50.5166,17022.0
2016-03-16 13:20:00,68.23,68.26,68.2,68.22,18086.0,50.5166,50.5389,50.4944,50.5092,18086.0
2016-03-16 13:25:00,68.21,68.22,68.08,68.09,42862.0,50.5018,50.5092,50.4056,50.413,42862.0
2016-03-16 13:30:00,68.12,68.16,68.09,68.14,30245.0,50.4352,50.4648,50.413,50.45,30245.0
2016-03-16 13:35:00,68.13,68.14,68.07,68.12,23426.0,50.4426,50.45,50.3982,50.4352,23426.0
2016-03-16 13:40:00,68.12,68.22,68.08,68.18,20182.0,50.4352,50.5092,50.4056,50.4796,20182.0
2016-03-16 13:45:00,68.19,68.33,68.12,68.3,26171.0,50.487,50.5907,50.4352,50.5685,26171.0
2016-03-16 13:50:00,68.33,68.41,68.31,68.37,12977.0,50.5907,50.6499,50.5759,50.6203,12977.0
2016-03-16 13:55:00,68.37,68.37,68.27,68.31,11244.0,50.6203,50.6203,50.5463,50.5759,11244.0
2016-03-16 14:00:00,68.37,69.3,68.31,69.17,54005.0,50.6203,51.3089,50.5759,51.2126,54005.0
2016-03-16 14:05:00,69.17,69.29,68.99,69.1,33719.0,51.2126,51.3015,51.0793,51.1608,33719.0
2016-03-16 14:10:00,69.08,69.1,68.77,68.93,34681.0,51.146,51.1608,50.9165,51.0349,34681.0
2016-03-16 14:15:00,68.9,69.19,68.9,69.12,27713.0,51.0127,51.2274,51.0127,51.1756,27713.0
2016-03-16 14:20:00,69.09,69.31,69.09,69.19,34509.0,51.1534,51.3163,51.1534,51.2274,34509.0
2016-03-16 14:25:00,69.19,69.56,69.16,69.56,105309.0,51.2274,51.5014,51.2052,51.5014,105309.0
2016-03-16 14:30:00,69.6,69.71,69.49,69.52,77515.0,51.531,51.6124,51.4495,51.4717,77515.0
2016-03-16 14:35:00,69.53,69.53,69.28,69.51,36989.0,51.4791,51.4791,51.294,51.4643,36989.0
2016-03-16 14:40:00,69.49,69.74,69.45,69.68,27453.0,51.4495,51.6346,51.4199,51.5902,27453.0
2016-03-16 14:45:00,69.7,69.74,69.54,69.67,24177.0,51.605,51.6346,51.4865,51.5828,24177.0
2016-03-16 14:50:00,69.68,69.68,69.46,69.46,24793.0,51.5902,51.5902,51.4273,51.4273,24793.0
2016-03-16 14:55:00,69.48,69.59,69.44,69.45,58613.0,51.4421,51.5236,51.4125,51.4199,58613.0
2016-03-16 15:00:00,69.46,69.53,69.42,69.48,25001.0,51.4273,51.4791,51.3977,51.4421,25001.0
2016-03-16 15:05:00,69.48,69.53,69.34,69.44,25706.0,51.4421,51.4791,51.3385,51.4125,25706.0
2016-03-16 15:10:00,69.45,69.54,69.38,69.47,32305.0,51.4199,51.4865,51.3681,51.4347,32305.0
2016-03-16 15:15:00,69.45,69.57,69.43,69.52,29395.0,51.4199,51.5088,51.4051,51.4717,29395.0
2016-03-16 15:20:00,69.53,69.53,69.33,69.43,35201.0,51.4791,51.4791,51.3311,51.4051,35201.0
2016-03-16 15:25:00,69.46,69.56,69.41,69.52,27557.0,51.4273,51.5014,51.3903,51.4717,27557.0
2016-03-16 15:30:00,69.55,69.56,69.43,69.55,90060.0,51.494,51.5014,51.4051,51.494,90060.0
2016-03-16 15:35:00,69.54,69.61,69.47,69.6,75701.0,51.4865,51.5384,51.4347,51.531,75701.0
2016-03-16 15:40:00,69.59,69.6,69.47,69.48,48832.0,51.5236,51.531,51.4347,51.4421,48832.0
2016-03-16 15:45:00,69.48,69.61,69.46,69.55,73119.0,51.4421,51.5384,51.4273,51.494,73119.0
2016-03-16 15:50:00,69.56,69.6,69.47,69.48,73375.0,51.5014,51.531,51.4347,51.4421,73375.0
2016-03-16 15:55:00,69.48,69.52,69.38,69.44,151967.0,51.4421,51.4717,51.3681,51.4125,151967.0
2016-03-17 09:30:00,70.33,70.5,69.65,69.89,131693.0,52.0715,52.1973,51.568,51.7457,131693.0
2016-03-17 09:35:00,69.95,69.99,69.63,69.86,60388.0,51.7901,51.8197,51.5532,51.7235,60388.0
2016-03-17 09:40:00,69.84,69.91,69.66,69.77,62724.0,51.7087,51.7605,51.5754,51.6568,62724.0
2016-03-17 09:45:00,69.77,69.81,69.62,69.7,53126.0,51.6568,51.6865,51.5458,51.605,53126.0
2016-03-17 09:50:00,69.7,69.76,69.45,69.69,69647.0,51.605,51.6494,51.4199,51.5976,69647.0
2016-03-17 09:55:00,69.67,69.81,69.59,69.67,71583.0,51.5828,51.6865,51.5236,51.5828,71583.0
2016-03-17 10:00:00,69.67,69.98,69.67,69.92,45791.0,51.5828,51.8123,51.5828,51.7679,45791.0
2016-03-17 10:05:00,69.92,70.05,69.85,69.95,46098.0,51.7679,51.8641,51.7161,51.7901,46098.0
2016-03-17 10:10:00,69.93,70.28,69.91,70.25,95667.0,51.7753,52.0344,51.7605,52.0122,95667.0
2016-03-17 10:15:00,70.24,70.25,69.89,69.98,49600.0,52.0048,52.0122,51.7457,51.8123,49600.0
2016-03-17 10:20:00,69.96,70.11,69.85,69.97,36344.0,51.7975,51.9086,51.7161,51.8049,36344.0
2016-03-17 10:25:00,69.98,70.1,69.95,69.98,24363.0,51.8123,51.9012,51.7901,51.8123,24363.0
2016-03-17 10:30:00,70.0,70.33,69.98,70.28,54717.0,51.8271,52.0715,51.8123,52.0344,54717.0
2016-03-17 10:35:00,70.27,70.29,70.18,70.26,25972.0,52.027,52.0418,51.9604,52.0196,25972.0
2016-03-17 10:40:00,70.27,70.45,70.27,70.3,45358.0,52.027,52.1603,52.027,52.0492,45358.0
2016-03-17 10:45:00,70.3,70.38,70.14,70.18,41307.0,52.0492,52.1085,51.9308,51.9604,41307.0
2016-03-17 10:50:00,70.18,70.27,70.15,70.2,22879.0,51.9604,52.027,51.9382,51.9752,22879.0
2016-03-17 10:55:00,70.2,70.27,70.1,70.24,27139.0,51.9752,52.027,51.9012,52.0048,27139.0
2016-03-17 11:00:00,70.25,70.5,70.23,70.5,42962.0,52.0122,52.1973,51.9974,52.1973,42962.0
2016-03-17 11:05:00,70.5,70.62,70.47,70.5,53878.0,52.1973,52.2862,52.1751,52.1973,53878.0
2016-03-17 11:10:00,70.49,70.62,70.36,70.39,34852.0,52.1899,52.2862,52.0937,52.1159,34852.0
2016-03-17 11:15:00,70.38,70.44,70.32,70.34,33033.0,52.1085,52.1529,52.0641,52.0789,33033.0
2016-03-17 11:20:00,70.32,70.41,70.2,70.38,49485.0,52.0641,52.1307,51.9752,52.1085,49485.0
2016-03-17 11:25:00,70.41,70.59,70.41,70.5,35479.0,52.1307,52.264,52.1307,52.1973,35479.0
2016-03-17 11:30:00,70.51,70.54,70.47,70.53,27335.0,52.2047,52.2269,52.1751,52.2195,27335.0
2016-03-17 11:35:00,70.53,70.55,70.46,70.46,33591.0,52.2195,52.2343,52.1677,52.1677,33591.0
2016-03-17 11:40:00,70.46,70.48,70.33,70.35,22256.0,52.1677,52.1825,52.0715,52.0863,22256.0
2016-03-17 11:45:00,70.38,70.5,70.34,70.49,45677.0,52.1085,52.1973,52.0789,52.1899,45677.0
2016-03-17 11:50:00,70.5,70.62,70.39,70.59,35939.0,52.1973,52.2862,52.1159,52.264,35939.0
2016-03-17 11:55:00,70.6,70.67,70.55,70.66,25645.0,52.2714,52.3232,52.2343,52.3158,25645.0
2016-03-17 12:00:00,70.67,70.77,70.61,70.75,35410.0,52.3232,52.3972,52.2788,52.3824,35410.0
2016-03-17 12:05:00,70.75,70.85,70.72,70.85,19958.0,52.3824,52.4565,52.3602,52.4565,19958.0
2016-03-17 12:10:00,70.84,70.92,70.8,70.89,24214.0,52.4491,52.5083,52.4194,52.4861,24214.0
2016-03-17 12:15:00,70.9,70.95,70.81,70.82,21611.0,52.4935,52.5305,52.4268,52.4342,21611.0
2016-03-17 12:20:00,70.81,70.91,70.81,70.9,25773.0,52.4268,52.5009,52.4268,52.4935,25773.0
2016-03-17 12:25:00,70.9,70.92,70.83,70.87,23225.0,52.4935,52.5083,52.4416,52.4713,23225.0
2016-03-17 12:30:00,70.89,71.05,70.89,71.05,32865.0,52.4861,52.6045,52.4861,52.6045,32865.0
2016-03-17 12:35:00,71.04,71.08,70.95,70.99,19693.0,52.5971,52.6267,52.5305,52.5601,19693.0
2016-03-17 12:40:00,70.96,71.07,70.95,71.03,32999.0,52.5379,52.6193,52.5305,52.5897,32999.0
2016-03-17 12:45:00,71.04,71.07,70.94,70.97,29978.0,52.5971,52.6193,52.5231,52.5453,29978.0
2016-03-17 12:50:00,70.97,70.97,70.87,70.92,32150.0,52.5453,52.5453,52.4713,52.5083,32150.0
2016-03-17 12:55:00,70.94,70.96,70.78,70.89,43301.0,52.5231,52.5379,52.4046,52.4861,43301.0
2016-03-17 13:00:00,70.9,70.96,70.89,70.94,16794.0,52.4935,52.5379,52.4861,52.5231,16794.0
2016-03-17 13:05:00,70.94,71.03,70.91,70.94,22817.0,52.5231,52.5897,52.5009,52.5231,22817.0
2016-03-17 13:10:00,70.95,70.97,70.75,70.75,34934.0,52.5305,52.5453,52.3824,52.3824,34934.0
2016-03-17 13:15:00,70.73,70.73,70.58,70.61,24877.0,52.3676,52.3676,52.2566,52.2788,24877.0
2016-03-17 13:20:00,70.61,70.77,70.61,70.68,21568.0,52.2788,52.3972,52.2788,52.3306,21568.0
2016-03-17 13:25:00,70.67,70.75,70.67,70.7,24934.0,52.3232,52.3824,52.3232,52.3454,24934.0
2016-03-17 13:30:00,70.7,70.78,70.64,70.75,30373.0,52.3454,52.4046,52.301,52.3824,30373.0
2016-03-17 13:35:00,70.75,70.92,70.74,70.92,31056.0,52.3824,52.5083,52.375,52.5083,31056.0
2016-03-17 13:40:00,70.92,70.93,70.86,70.86,34781.0,52.5083,52.5157,52.4639,52.4639,34781.0
2016-03-17 13:45:00,70.88,70.88,70.75,70.76,49078.0,52.4787,52.4787,52.3824,52.3898,49078.0
2016-03-17 13:50:00,70.76,70.92,70.75,70.84,31310.0,52.3898,52.5083,52.3824,52.4491,31310.0
2016-03-17 13:55:00,70.84,70.97,70.82,70.96,28405.0,52.4491,52.5453,52.4342,52.5379,28405.0
2016-03-17 14:00:00,70.96,71.02,70.85,71.02,35776.0,52.5379,52.5823,52.4565,52.5823,35776.0
2016-03-17 14:05:00,71.02,71.1,70.98,71.07,35197.0,52.5823,52.6416,52.5527,52.6193,35197.0
2016-03-17 14:10:00,71.08,71.14,71.04,71.12,29154.0,52.6267,52.6712,52.5971,52.6564,29154.0
2016-03-17 14:15:00,71.12,71.17,71.08,71.09,26927.0,52.6564,52.6934,52.6267,52.6341,26927.0
2016-03-17 14:20:00,71.09,71.16,71.06,71.12,22529.0,52.6341,52.686,52.6119,52.6564,22529.0
2016-03-17 14:25:00,71.13,71.17,71.1,71.15,29236.0,52.6638,52.6934,52.6416,52.6786,29236.0
2016-03-17 14:30:00,71.15,71.15,70.98,70.99,33554.0,52.6786,52.6786,52.5527,52.5601,33554.0
2016-03-17 14:35:00,70.99,71.06,70.91,70.92,34356.0,52.5601,52.6119,52.5009,52.5083,34356.0
2016-03-17 14:40:00,70.92,71.11,70.92,71.11,35767.0,52.5083,52.649,52.5083,52.649,35767.0
2016-03-17 14:45:00,71.11,71.11,70.97,71.07,32646.0,52.649,52.649,52.5453,52.6193,32646.0
2016-03-17 14:50:00,71.05,71.07,70.9,70.91,34675.0,52.6045,52.6193,52.4935,52.5009,34675.0
2016-03-17 14:55:00,70.9,70.93,70.8,70.85,35760.0,52.4935,52.5157,52.4194,52.4565,35760.0
2016-03-17 15:00:00,70.84,70.93,70.83,70.93,33450.0,52.4491,52.5157,52.4416,52.5157,33450.0
2016-03-17 15:05:00,70.94,70.97,70.86,70.93,36425.0,52.5231,52.5453,52.4639,52.5157,36425.0
2016-03-17 15:10:00,70.95,70.97,70.89,70.94,55462.0,52.5305,52.5453,52.4861,52.5231,55462.0
2016-03-17 15:15:00,70.94,71.02,70.89,70.96,96737.0,52.5231,52.5823,52.4861,52.5379,96737.0
2016-03-17 15:20:00,70.96,71.02,70.95,70.99,30317.0,52.5379,52.5823,52.5305,52.5601,30317.0
2016-03-17 15:25:00,70.98,71.02,70.95,70.99,38845.0,52.5527,52.5823,52.5305,52.5601,38845.0
2016-03-17 15:30:00,70.99,71.02,70.95,71.02,55837.0,52.5601,52.5823,52.5305,52.5823,55837.0
2016-03-17 15:35:00,71.01,71.04,70.97,71.01,75786.0,52.5749,52.5971,52.5453,52.5749,75786.0
2016-03-17 15:40:00,71.01,71.02,70.98,71.0,77645.0,52.5749,52.5823,52.5527,52.5675,77645.0
2016-03-17 15:45:00,71.0,71.02,70.94,70.95,98240.0,52.5675,52.5823,52.5231,52.5305,98240.0
2016-03-17 15:50:00,70.94,70.97,70.79,70.79,93147.0,52.5231,52.5453,52.412,52.412,93147.0
2016-03-17 15:55:00,70.79,70.79,70.66,70.66,156717.0,52.412,52.412,52.3158,52.3158,156717.0
2016-03-18 09:30:00,71.24,71.43,70.96,71.07,693753.0,52.7452,52.8859,52.5379,52.6193,693753.0
2016-03-18 09:35:00,71.02,71.13,70.93,71.02,30136.0,52.5823,52.6638,52.5157,52.5823,30136.0
2016-03-18 09:40:00,71.02,71.1,70.89,70.96,50076.0,52.5823,52.6416,52.4861,52.5379,50076.0
2016-03-18 09:45:00,70.97,71.02,70.77,70.94,29159.0,52.5453,52.5823,52.3972,52.5231,29159.0
2016-03-18 09:50:00,70.92,70.96,70.83,70.86,29220.0,52.5083,52.5379,52.4416,52.4639,29220.0
2016-03-18 09:55:00,70.87,70.96,70.8,70.84,18878.0,52.4713,52.5379,52.4194,52.4491,18878.0
2016-03-18 10:00:00,70.8,70.91,70.66,70.91,30992.0,52.4194,52.5009,52.3158,52.5009,30992.0
2016-03-18 10:05:00,70.91,71.03,70.73,70.75,25556.0,52.5009,52.5897,52.3676,52.3824,25556.0
2016-03-18 10:10:00,70.74,70.92,70.71,70.78,20066.0,52.375,52.5083,52.3528,52.4046,20066.0
2016-03-18 10:15:00,70.72,70.81,70.39,70.39,29387.0,52.3602,52.4268,52.1159,52.1159,29387.0
2016-03-18 10:20:00,70.41,70.58,70.35,70.48,29801.0,52.1307,52.2566,52.0863,52.1825,29801.0
2016-03-18 10:25:00,70.5,70.51,70.26,70.28,21631.0,52.1973,52.2047,52.0196,52.0344,21631.0
2016-03-18 10:30:00,70.29,70.39,70.22,70.36,15953.0,52.0418,52.1159,51.99,52.0937,15953.0
2016-03-18 10:35:00,70.38,70.38,70.11,70.16,23703.0,52.1085,52.1085,51.9086,51.9456,23703.0
2016-03-18 10:40:00,70.13,70.33,70.1,70.3,25077.0,51.9234,52.0715,51.9012,52.0492,25077.0
2016-03-18 10:45:00,70.33,70.4,70.29,70.34,29162.0,52.0715,52.1233,52.0418,52.0789,29162.0
2016-03-18 10:50:00,70.33,70.6,70.31,70.6,28652.0,52.0715,52.2714,52.0566,52.2714,28652.0
2016-03-18 10:55:00,70.6,70.67,70.56,70.65,27285.0,52.2714,52.3232,52.2417,52.3084,27285.0
2016-03-18 11:00:00,70.64,70.9,70.63,70.89,37068.0,52.301,52.4935,52.2936,52.4861,37068.0
2016-03-18 11:05:00,70.9,70.97,70.87,70.89,34320.0,52.4935,52.5453,52.4713,52.4861,34320.0
2016-03-18 11:10:00,70.88,70.99,70.8,70.81,31184.0,52.4787,52.5601,52.4194,52.4268,31184.0
2016-03-18 11:15:00,70.81,70.95,70.75,70.94,34325.0,52.4268,52.5305,52.3824,52.5231,34325.0
2016-03-18 11:20:00,70.94,70.99,70.85,70.9,48882.0,52.5231,52.5601,52.4565,52.4935,48882.0
2016-03-18 11:25:00,70.9,70.93,70.77,70.86,26424.0,52.4935,52.5157,52.3972,52.4639,26424.0
2016-03-18 11:30:00,70.86,71.03,70.84,71.03,63035.0,52.4639,52.5897,52.4491,52.5897,63035.0
2016-03-18 11:35:00,71.03,71.07,70.96,70.97,44284.0,52.5897,52.6193,52.5379,52.5453,44284.0
2016-03-18 11:40:00,70.97,71.05,70.9,70.94,73492.0,52.5453,52.6045,52.4935,52.5231,73492.0
2016-03-18 11:45:00,70.95,71.05,70.87,70.94,44805.0,52.5305,52.6045,52.4713,52.5231,44805.0
2016-03-18 11:50:00,70.92,71.08,70.88,71.08,37568.0,52.5083,52.6267,52.4787,52.6267,37568.0
2016-03-18 11:55:00,71.09,71.21,71.02,71.19,49902.0,52.6341,52.723,52.5823,52.7082,49902.0
2016-03-18 12:00:00,71.18,71.31,71.15,71.29,48376.0,52.7008,52.797,52.6786,52.7822,48376.0
2016-03-18 12:05:00,71.3,71.32,71.21,71.23,35036.0,52.7896,52.8044,52.723,52.7378,35036.0
2016-03-18 12:10:00,71.24,71.42,71.24,71.39,47841.0,52.7452,52.8785,52.7452,52.8563,47841.0
2016-03-18 12:15:00,71.38,71.38,71.15,71.31,26997.0,52.8489,52.8489,52.6786,52.797,26997.0
2016-03-18 12:20:00,71.3,71.43,71.25,71.36,25126.0,52.7896,52.8859,52.7526,52.8341,25126.0
2016-03-18 12:25:00,71.37,71.57,71.35,71.38,50579.0,52.8415,52.9895,52.8267,52.8489,50579.0
2016-03-18 12:30:00,71.37,71.4,71.35,71.4,26227.0,52.8415,52.8637,52.8267,52.8637,26227.0
2016-03-18 12:35:00,71.4,71.44,71.33,71.42,21703.0,52.8637,52.8933,52.8118,52.8785,21703.0
2016-03-18 12:40:00,71.42,71.42,71.31,71.34,27921.0,52.8785,52.8785,52.797,52.8192,27921.0
2016-03-18 12:45:00,71.33,71.4,71.25,71.25,21995.0,52.8118,52.8637,52.7526,52.7526,21995.0
2016-03-18 12:50:00,71.24,71.4,71.22,71.38,28760.0,52.7452,52.8637,52.7304,52.8489,28760.0
2016-03-18 12:55:00,71.36,71.47,71.32,71.35,29808.0,52.8341,52.9155,52.8044,52.8267,29808.0
2016-03-18 13:00:00,71.33,71.38,71.14,71.25,27128.0,52.8118,52.8489,52.6712,52.7526,27128.0
2016-03-18 13:05:00,71.22,71.37,71.21,71.25,16898.0,52.7304,52.8415,52.723,52.7526,16898.0
2016-03-18 13:10:00,71.26,71.34,71.17,71.18,24073.0,52.76,52.8192,52.6934,52.7008,24073.0
2016-03-18 13:15:00,71.17,71.2,71.0,71.01,52135.0,52.6934,52.7156,52.5675,52.5749,52135.0
2016-03-18 13:20:00,71.02,71.07,70.99,71.05,26606.0,52.5823,52.6193,52.5601,52.6045,26606.0
2016-03-18 13:25:00,71.05,71.07,70.97,71.04,23912.0,52.6045,52.6193,52.5453,52.5971,23912.0
2016-03-18 13:30:00,71.04,71.05,70.93,70.94,27806.0,52.5971,52.6045,52.5157,52.5231,27806.0
2016-03-18 13:35:00,70.93,70.95,70.86,70.89,38002.0,52.5157,52.5305,52.4639,52.4861,38002.0
2016-03-18 13:40:00,70.89,71.05,70.89,71.03,22571.0,52.4861,52.6045,52.4861,52.5897,22571.0
2016-03-18 13:45:00,71.04,71.13,70.99,70.99,28634.0,52.5971,52.6638,52.5601,52.5601,28634.0
2016-03-18 13:50:00,71.0,71.13,70.99,71.07,37990.0,52.5675,52.6638,52.5601,52.6193,37990.0
2016-03-18 13:55:00,71.07,71.17,71.07,71.17,35713.0,52.6193,52.6934,52.6193,52.6934,35713.0
2016-03-18 14:00:00,71.17,71.21,71.08,71.19,36094.0,52.6934,52.723,52.6267,52.7082,36094.0
2016-03-18 14:05:00,71.2,71.23,71.1,71.1,19310.0,52.7156,52.7378,52.6416,52.6416,19310.0
2016-03-18 14:10:00,71.1,71.21,71.09,71.17,25589.0,52.6416,52.723,52.6341,52.6934,25589.0
2016-03-18 14:15:00,71.16,71.16,71.05,71.12,40220.0,52.686,52.686,52.6045,52.6564,40220.0
2016-03-18 14:20:00,71.13,71.24,71.12,71.19,31487.0,52.6638,52.7452,52.6564,52.7082,31487.0
2016-03-18 14:25:00,71.21,71.22,71.01,71.03,31339.0,52.723,52.7304,52.5749,52.5897,31339.0
2016-03-18 14:30:00,71.03,71.06,70.99,71.02,26360.0,52.5897,52.6119,52.5601,52.5823,26360.0
2016-03-18 14:35:00,71.02,71.04,70.94,70.97,25666.0,52.5823,52.5971,52.5231,52.5453,25666.0
2016-03-18 14:40:00,70.96,70.98,70.88,70.9,29502.0,52.5379,52.5527,52.4787,52.4935,29502.0
2016-03-18 14:45:00,70.89,70.99,70.89,70.94,42242.0,52.4861,52.5601,52.4861,52.5231,42242.0
2016-03-18 14:50:00,70.93,70.98,70.91,70.93,27551.0,52.5157,52.5527,52.5009,52.5157,27551.0
2016-03-18 14:55:00,70.93,70.94,70.76,70.8,38902.0,52.5157,52.5231,52.3898,52.4194,38902.0
2016-03-18 15:00:00,70.81,70.85,70.77,70.84,39013.0,52.4268,52.4565,52.3972,52.4491,39013.0
2016-03-18 15:05:00,70.84,70.91,70.83,70.86,42729.0,52.4491,52.5009,52.4416,52.4639,42729.0
2016-03-18 15:10:00,70.86,70.96,70.85,70.96,31280.0,52.4639,52.5379,52.4565,52.5379,31280.0
2016-03-18 15:15:00,70.96,71.05,70.91,70.92,39330.0,52.5379,52.6045,52.5009,52.5083,39330.0
2016-03-18 15:20:00,70.92,71.05,70.91,71.04,36870.0,52.5083,52.6045,52.5009,52.5971,36870.0
2016-03-18 15:25:00,71.04,71.07,70.99,71.05,38678.0,52.5971,52.6193,52.5601,52.6045,38678.0
2016-03-18 15:30:00,71.05,71.06,70.97,71.03,58110.0,52.6045,52.6119,52.5453,52.5897,58110.0
2016-03-18 15:35:00,71.04,71.07,71.01,71.06,41398.0,52.5971,52.6193,52.5749,52.6119,41398.0
2016-03-18 15:40:00,71.06,71.07,70.99,71.0,55209.0,52.6119,52.6193,52.5601,52.5675,55209.0
2016-03-18 15:45:00,71.0,71.14,70.92,71.12,146739.0,52.5675,52.6712,52.5083,52.6564,146739.0
2016-03-18 15:50:00,71.13,71.21,71.09,71.21,91322.0,52.6638,52.723,52.6341,52.723,91322.0
2016-03-18 15:55:00,71.2,71.37,71.18,71.28,261022.0,52.7156,52.8415,52.7008,52.7748,261022.0
2016-03-21 09:30:00,70.89,71.06,70.57,70.88,51803.0,52.4861,52.6119,52.2491,52.4787,51803.0
2016-03-21 09:35:00,70.86,71.06,70.68,71.06,23113.0,52.4639,52.6119,52.3306,52.6119,23113.0
2016-03-21 09:40:00,71.06,71.27,71.01,71.12,40373.0,52.6119,52.7674,52.5749,52.6564,40373.0
2016-03-21 09:45:00,71.22,71.24,70.92,71.06,14975.0,52.7304,52.7452,52.5083,52.6119,14975.0
2016-03-21 09:50:00,71.09,71.34,71.03,71.34,30526.0,52.6341,52.8192,52.5897,52.8192,30526.0
2016-03-21 09:55:00,71.36,71.37,70.87,70.9,23978.0,52.8341,52.8415,52.4713,52.4935,23978.0
2016-03-21 10:00:00,70.91,71.03,70.81,70.81,17659.0,52.5009,52.5897,52.4268,52.4268,17659.0
2016-03-21 10:05:00,70.8,70.86,70.74,70.76,27456.0,52.4194,52.4639,52.375,52.3898,27456.0
2016-03-21 10:10:00,70.72,70.8,70.71,70.73,17596.0,52.3602,52.4194,52.3528,52.3676,17596.0
2016-03-21 10:15:00,70.74,70.74,70.57,70.66,23247.0,52.375,52.375,52.2491,52.3158,23247.0
2016-03-21 10:20:00,70.66,70.68,70.5,70.65,36635.0,52.3158,52.3306,52.1973,52.3084,36635.0
2016-03-21 10:25:00,70.69,70.71,70.48,70.52,17256.0,52.338,52.3528,52.1825,52.2121,17256.0
2016-03-21 10:30:00,70.52,70.53,70.18,70.21,43345.0,52.2121,52.2195,51.9604,51.9826,43345.0
2016-03-21 10:35:00,70.22,70.59,70.19,70.52,46421.0,51.99,52.264,51.9678,52.2121,46421.0
2016-03-21 10:40:00,70.51,70.54,70.19,70.19,29221.0,52.2047,52.2269,51.9678,51.9678,29221.0
2016-03-21 10:45:00,70.19,70.39,70.07,70.21,37665.0,51.9678,52.1159,51.879,51.9826,37665.0
2016-03-21 10:50:00,70.22,70.27,70.12,70.23,23974.0,51.99,52.027,51.916,51.9974,23974.0
2016-03-21 10:55:00,70.26,70.28,70.15,70.18,20906.0,52.0196,52.0344,51.9382,51.9604,20906.0
2016-03-21 11:00:00,70.19,70.3,70.12,70.26,19561.0,51.9678,52.0492,51.916,52.0196,19561.0
2016-03-21 11:05:00,70.24,70.38,70.23,70.31,22672.0,52.0048,52.1085,51.9974,52.0566,22672.0
2016-03-21 11:10:00,70.29,70.36,70.27,70.36,20180.0,52.0418,52.0937,52.027,52.0937,20180.0
2016-03-21 11:15:00,70.36,70.49,70.36,70.46,16383.0,52.0937,52.1899,52.0937,52.1677,16383.0
2016-03-21 11:20:00,70.46,70.53,70.41,70.48,16267.0,52.1677,52.2195,52.1307,52.1825,16267.0
2016-03-21 11:25:00,70.49,70.51,70.32,70.33,31794.0,52.1899,52.2047,52.0641,52.0715,31794.0
2016-03-21 11:30:00,70.34,70.45,70.28,70.34,27043.0,52.0789,52.1603,52.0344,52.0789,27043.0
2016-03-21 11:35:00,70.36,70.44,70.27,70.44,13947.0,52.0937,52.1529,52.027,52.1529,13947.0
2016-03-21 11:40:00,70.44,70.44,70.36,70.44,9493.0,52.1529,52.1529,52.0937,52.1529,9493.0
2016-03-21 11:45:00,70.44,70.47,70.28,70.34,9050.0,52.1529,52.1751,52.0344,52.0789,9050.0
2016-03-21 11:50:00,70.36,70.5,70.32,70.5,12565.0,52.0937,52.1973,52.0641,52.1973,12565.0
2016-03-21 11:55:00,70.52,70.59,70.48,70.54,11681.0,52.2121,52.264,52.1825,52.2269,11681.0
2016-03-21 12:00:00,70.5,70.57,70.42,70.55,11535.0,52.1973,52.2491,52.1381,52.2343,11535.0
2016-03-21 12:05:00,70.54,70.63,70.51,70.61,12543.0,52.2269,52.2936,52.2047,52.2788,12543.0
2016-03-21 12:10:00,70.61,70.62,70.53,70.55,10786.0,52.2788,52.2862,52.2195,52.2343,10786.0
2016-03-21 12:15:00,70.55,70.55,70.47,70.5,32501.0,52.2343,52.2343,52.1751,52.1973,32501.0
2016-03-21 12:20:00,70.51,70.55,70.48,70.53,8795.0,52.2047,52.2343,52.1825,52.2195,8795.0
2016-03-21 12:25:00,70.53,70.57,70.44,70.57,9444.0,52.2195,52.2491,52.1529,52.2491,9444.0
2016-03-21 12:30:00,70.56,70.59,70.52,70.57,16396.0,52.2417,52.264,52.2121,52.2491,16396.0
2016-03-21 12:35:00,70.58,70.67,70.57,70.61,13294.0,52.2566,52.3232,52.2491,52.2788,13294.0
2016-03-21 12:40:00,70.62,70.63,70.52,70.52,25509.0,52.2862,52.2936,52.2121,52.2121,25509.0
2016-03-21 12:45:00,70.52,70.52,70.37,70.43,16388.0,52.2121,52.2121,52.1011,52.1455,16388.0
2016-03-21 12:50:00,70.42,70.48,70.41,70.44,16607.0,52.1381,52.1825,52.1307,52.1529,16607.0
2016-03-21 12:55:00,70.43,70.51,70.43,70.51,15734.0,52.1455,52.2047,52.1455,52.2047,15734.0
2016-03-21 13:00:00,70.5,70.5,70.43,70.48,7577.0,52.1973,52.1973,52.1455,52.1825,7577.0
2016-03-21 13:05:00,70.47,70.52,70.43,70.51,9182.0,52.1751,52.2121,52.1455,52.2047,9182.0
2016-03-21 13:10:00,70.49,70.5,70.45,70.47,7533.0,52.1899,52.1973,52.1603,52.1751,7533.0
2016-03-21 13:15:00,70.48,70.56,70.47,70.56,6487.0,52.1825,52.2417,52.1751,52.2417,6487.0
2016-03-21 13:20:00,70.56,70.57,70.51,70.57,8022.0,52.2417,52.2491,52.2047,52.2491,8022.0
2016-03-21 13:25:00,70.58,70.66,70.56,70.65,12632.0,52.2566,52.3158,52.2417,52.3084,12632.0
2016-03-21 13:30:00,70.66,70.67,70.6,70.62,8973.0,52.3158,52.3232,52.2714,52.2862,8973.0
2016-03-21 13:35:00,70.63,70.67,70.59,70.66,9912.0,52.2936,52.3232,52.264,52.3158,9912.0
2016-03-21 13:40:00,70.64,70.64,70.54,70.55,15737.0,52.301,52.301,52.2269,52.2343,15737.0
2016-03-21 13:45:00,70.55,70.67,70.55,70.62,31614.0,52.2343,52.3232,52.2343,52.2862,31614.0
2016-03-21 13:50:00,70.62,70.72,70.62,70.71,20714.0,52.2862,52.3602,52.2862,52.3528,20714.0
2016-03-21 13:55:00,70.71,70.72,70.67,70.69,19302.0,52.3528,52.3602,52.3232,52.338,19302.0
2016-03-21 14:00:00,70.69,70.77,70.67,70.73,25031.0,52.338,52.3972,52.3232,52.3676,25031.0
2016-03-21 14:05:00,70.73,70.74,70.68,70.74,22053.0,52.3676,52.375,52.3306,52.375,22053.0
2016-03-21 14:10:00,70.73,70.73,70.56,70.58,21687.0,52.3676,52.3676,52.2417,52.2566,21687.0
2016-03-21 14:15:00,70.59,70.66,70.58,70.62,13185.0,52.264,52.3158,52.2566,52.2862,13185.0
2016-03-21 14:20:00,70.63,70.67,70.59,70.67,25503.0,52.2936,52.3232,52.264,52.3232,25503.0
2016-03-21 14:25:00,70.66,70.66,70.56,70.64,26210.0,52.3158,52.3158,52.2417,52.301,26210.0
2016-03-21 14:30:00,70.64,70.7,70.63,70.64,18124.0,52.301,52.3454,52.2936,52.301,18124.0
2016-03-21 14:35:00,70.64,70.67,70.62,70.67,26893.0,52.301,52.3232,52.2862,52.3232,26893.0
2016-03-21 14:40:00,70.67,70.77,70.66,70.76,15128.0,52.3232,52.3972,52.3158,52.3898,15128.0
2016-03-21 14:45:00,70.74,70.76,70.7,70.7,18110.0,52.375,52.3898,52.3454,52.3454,18110.0
2016-03-21 14:50:00,70.7,70.74,70.67,70.71,12012.0,52.3454,52.375,52.3232,52.3528,12012.0
2016-03-21 14:55:00,70.71,70.74,70.68,70.73,11672.0,52.3528,52.375,52.3306,52.3676,11672.0
2016-03-21 15:00:00,70.73,70.74,70.66,70.67,17598.0,52.3676,52.375,52.3158,52.3232,17598.0
2016-03-21 15:05:00,70.68,70.7,70.63,70.67,15714.0,52.3306,52.3454,52.2936,52.3232,15714.0
2016-03-21 15:10:00,70.66,70.68,70.64,70.66,13672.0,52.3158,52.3306,52.301,52.3158,13672.0
2016-03-21 15:15:00,70.66,70.67,70.61,70.63,17343.0,52.3158,52.3232,52.2788,52.2936,17343.0
2016-03-21 15:20:00,70.62,70.64,70.58,70.6,21486.0,52.2862,52.301,52.2566,52.2714,21486.0
2016-03-21 15:25:00,70.6,70.65,70.59,70.59,17024.0,52.2714,52.3084,52.264,52.264,17024.0
2016-03-21 15:30:00,70.59,70.6,70.52,70.58,26666.0,52.264,52.2714,52.2121,52.2566,26666.0
2016-03-21 15:35:00,70.58,70.64,70.57,70.63,29548.0,52.2566,52.301,52.2491,52.2936,29548.0
2016-03-21 15:40:00,70.64,70.68,70.61,70.62,45479.0,52.301,52.3306,52.2788,52.2862,45479.0
2016-03-21 15:45:00,70.61,70.61,70.57,70.59,39995.0,52.2788,52.2788,52.2491,52.264,39995.0
2016-03-21 15:50:00,70.58,70.6,70.57,70.6,45509.0,52.2566,52.2714,52.2491,52.2714,45509.0
2016-03-21 15:55:00,70.6,70.73,70.59,70.66,100800.0,52.2714,52.3676,52.264,52.3158,100800.0
2016-03-22 09:30:00,70.03,70.33,70.0,70.27,79865.0,51.8493,52.0715,51.8271,52.027,79865.0
2016-03-22 09:35:00,70.26,70.33,70.02,70.05,52096.0,52.0196,52.0715,51.8419,51.8641,52096.0
2016-03-22 09:40:00,70.03,70.16,69.95,70.15,76486.0,51.8493,51.9456,51.7901,51.9382,76486.0
2016-03-22 09:45:00,70.16,70.23,70.07,70.18,50324.0,51.9456,51.9974,51.879,51.9604,50324.0
2016-03-22 09:50:00,70.18,70.41,70.09,70.31,69126.0,51.9604,52.1307,51.8938,52.0566,69126.0
2016-03-22 09:55:00,70.31,70.46,70.06,70.16,67230.0,52.0566,52.1677,51.8716,51.9456,67230.0
2016-03-22 10:00:00,70.17,70.57,70.15,70.26,46510.0,51.953,52.2491,51.9382,52.0196,46510.0
2016-03-22 10:05:00,70.26,70.44,70.2,70.23,25488.0,52.0196,52.1529,51.9752,51.9974,25488.0
2016-03-22 10:10:00,70.24,70.38,70.17,70.26,29121.0,52.0048,52.1085,51.953,52.0196,29121.0
2016-03-22 10:15:00,70.27,70.3,70.03,70.08,31958.0,52.027,52.0492,51.8493,51.8864,31958.0
2016-03-22 10:20:00,70.09,70.12,69.96,69.98,34338.0,51.8938,51.916,51.7975,51.8123,34338.0
2016-03-22 10:25:00,69.97,69.98,69.83,69.9,45923.0,51.8049,51.8123,51.7013,51.7531,45923.0
2016-03-22 10:30:00,69.91,70.1,69.91,69.99,31296.0,51.7605,51.9012,51.7605,51.8197,31296.0
2016-03-22 10:35:00,70.02,70.11,69.93,70.11,24571.0,51.8419,51.9086,51.7753,51.9086,24571.0
2016-03-22 10:40:00,70.09,70.12,69.97,70.11,24706.0,51.8938,51.916,51.8049,51.9086,24706.0
2016-03-22 10:45:00,70.11,70.12,69.9,69.91,68096.0,51.9086,51.916,51.7531,51.7605,68096.0
2016-03-22 10:50:00,69.91,69.93,69.85,69.91,35321.0,51.7605,51.7753,51.7161,51.7605,35321.0
2016-03-22 10:55:00,69.91,70.05,69.86,69.88,60560.0,51.7605,51.8641,51.7235,51.7383,60560.0
2016-03-22 11:00:00,69.88,69.92,69.86,69.9,33245.0,51.7383,51.7679,51.7235,51.7531,33245.0
2016-03-22 11:05:00,69.89,69.97,69.85,69.95,19174.0,51.7457,51.8049,51.7161,51.7901,19174.0
2016-03-22 11:10:00,69.95,69.98,69.92,69.94,20047.0,51.7901,51.8123,51.7679,51.7827,20047.0
2016-03-22 11:15:00,69.94,70.07,69.9,70.07,18534.0,51.7827,51.879,51.7531,51.879,18534.0
2016-03-22 11:20:00,70.07,70.07,69.87,69.9,20568.0,51.879,51.879,51.7309,51.7531,20568.0
2016-03-22 11:25:00,69.9,69.98,69.86,69.88,13782.0,51.7531,51.8123,51.7235,51.7383,13782.0
2016-03-22 11:30:00,69.86,69.91,69.82,69.83,13511.0,51.7235,51.7605,51.6939,51.7013,13511.0
2016-03-22 11:35:00,69.81,69.87,69.78,69.78,8256.0,51.6865,51.7309,51.6642,51.6642,8256.0
2016-03-22 11:40:00,69.78,69.79,69.69,69.69,31363.0,51.6642,51.6716,51.5976,51.5976,31363.0
2016-03-22 11:45:00,69.7,69.7,69.55,69.58,29292.0,51.605,51.605,51.494,51.5162,29292.0
2016-03-22 11:50:00,69.58,69.59,69.37,69.4,53894.0,51.5162,51.5236,51.3607,51.3829,53894.0
2016-03-22 11:55:00,69.44,69.45,69.37,69.41,35333.0,51.4125,51.4199,51.3607,51.3903,35333.0
2016-03-22 12:00:00,69.42,69.5,69.41,69.49,29326.0,51.3977,51.4569,51.3903,51.4495,29326.0
2016-03-22 12:05:00,69.5,69.62,69.49,69.55,29753.0,51.4569,51.5458,51.4495,51.494,29753.0
2016-03-22 12:10:00,69.55,69.68,69.54,69.68,14524.0,51.494,51.5902,51.4865,51.5902,14524.0
2016-03-22 12:15:00,69.69,69.7,69.55,69.55,10785.0,51.5976,51.605,51.494,51.494,10785.0
2016-03-22 12:20:00,69.54,69.64,69.52,69.62,13608.0,51.4865,51.5606,51.4717,51.5458,13608.0
2016-03-22 12:25:00,69.62,69.73,69.61,69.71,15128.0,51.5458,51.6272,51.5384,51.6124,15128.0
2016-03-22 12:30:00,69.71,69.71,69.63,69.69,7240.0,51.6124,51.6124,51.5532,51.5976,7240.0
2016-03-22 12:35:00,69.67,69.68,69.61,69.61,8920.0,51.5828,51.5902,51.5384,51.5384,8920.0
2016-03-22 12:40:00,69.61,69.62,69.54,69.62,11590.0,51.5384,51.5458,51.4865,51.5458,11590.0
2016-03-22 12:45:00,69.63,69.79,69.61,69.74,18396.0,51.5532,51.6716,51.5384,51.6346,18396.0
2016-03-22 12:50:00,69.75,69.82,69.74,69.77,29698.0,51.642,51.6939,51.6346,51.6568,29698.0
2016-03-22 12:55:00,69.77,69.85,69.71,69.76,23077.0,51.6568,51.7161,51.6124,51.6494,23077.0
2016-03-22 13:00:00,69.76,69.76,69.67,69.68,13034.0,51.6494,51.6494,51.5828,51.5902,13034.0
2016-03-22 13:05:00,69.67,69.73,69.66,69.67,12946.0,51.5828,51.6272,51.5754,51.5828,12946.0
2016-03-22 13:10:00,69.65,69.68,69.53,69.55,21938.0,51.568,51.5902,51.4791,51.494,21938.0
2016-03-22 13:15:00,69.57,69.6,69.53,69.57,14792.0,51.5088,51.531,51.4791,51.5088,14792.0
2016-03-22 13:20:00,69.58,69.68,69.58,69.64,9948.0,51.5162,51.5902,51.5162,51.5606,9948.0
2016-03-22 13:25:00,69.65,69.73,69.56,69.72,15809.0,51.568,51.6272,51.5014,51.6198,15809.0
2016-03-22 13:30:00,69.71,69.76,69.6,69.62,21252.0,51.6124,51.6494,51.531,51.5458,21252.0
2016-03-22 13:35:00,69.62,69.72,69.59,69.61,26277.0,51.5458,51.6198,51.5236,51.5384,26277.0
2016-03-22 13:40:00,69.61,69.61,69.5,69.56,34069.0,51.5384,51.5384,51.4569,51.5014,34069.0
2016-03-22 13:45:00,69.56,69.61,69.54,69.6,21033.0,51.5014,51.5384,51.4865,51.531,21033.0
2016-03-22 13:50:00,69.59,69.64,69.55,69.64,16587.0,51.5236,51.5606,51.494,51.5606,16587.0
2016-03-22 13:55:00,69.64,69.66,69.55,69.55,27655.0,51.5606,51.5754,51.494,51.494,27655.0
2016-03-22 14:00:00,69.55,69.71,69.55,69.68,20327.0,51.494,51.6124,51.494,51.5902,20327.0
2016-03-22 14:05:00,69.68,69.7,69.58,69.61,15788.0,51.5902,51.605,51.5162,51.5384,15788.0
2016-03-22 14:10:00,69.61,69.76,69.61,69.76,10275.0,51.5384,51.6494,51.5384,51.6494,10275.0
2016-03-22 14:15:00,69.76,69.79,69.66,69.77,20968.0,51.6494,51.6716,51.5754,51.6568,20968.0
2016-03-22 14:20:00,69.74,69.83,69.72,69.79,17040.0,51.6346,51.7013,51.6198,51.6716,17040.0
2016-03-22 14:25:00,69.79,70.0,69.77,69.99,27029.0,51.6716,51.8271,51.6568,51.8197,27029.0
2016-03-22 14:30:00,70.0,70.0,69.83,69.89,23505.0,51.8271,51.8271,51.7013,51.7457,23505.0
2016-03-22 14:35:00,69.89,69.91,69.85,69.86,26693.0,51.7457,51.7605,51.7161,51.7235,26693.0
2016-03-22 14:40:00,69.87,69.93,69.85,69.92,15888.0,51.7309,51.7753,51.7161,51.7679,15888.0
2016-03-22 14:45:00,69.93,70.0,69.92,69.99,30884.0,51.7753,51.8271,51.7679,51.8197,30884.0
2016-03-22 14:50:00,69.99,70.0,69.89,69.95,33779.0,51.8197,51.8271,51.7457,51.7901,33779.0
2016-03-22 14:55:00,69.95,69.95,69.84,69.85,26482.0,51.7901,51.7901,51.7087,51.7161,26482.0
2016-03-22 15:00:00,69.83,69.92,69.81,69.82,23903.0,51.7013,51.7679,51.6865,51.6939,23903.0
2016-03-22 15:05:00,69.82,69.89,69.82,69.88,17864.0,51.6939,51.7457,51.6939,51.7383,17864.0
2016-03-22 15:10:00,69.88,69.94,69.85,69.89,53712.0,51.7383,51.7827,51.7161,51.7457,53712.0
2016-03-22 15:15:00,69.9,69.9,69.73,69.75,53154.0,51.7531,51.7531,51.6272,51.642,53154.0
2016-03-22 15:20:00,69.76,69.76,69.7,69.73,24187.0,51.6494,51.6494,51.605,51.6272,24187.0
2016-03-22 15:25:00,69.74,69.78,69.7,69.78,42469.0,51.6346,51.6642,51.605,51.6642,42469.0
2016-03-22 15:30:00,69.77,69.8,69.71,69.78,46353.0,51.6568,51.679,51.6124,51.6642,46353.0
2016-03-22 15:35:00,69.78,69.81,69.71,69.71,44633.0,51.6642,51.6865,51.6124,51.6124,44633.0
2016-03-22 15:40:00,69.7,69.8,69.68,69.73,51360.0,51.605,51.679,51.5902,51.6272,51360.0
2016-03-22 15:45:00,69.73,69.78,69.68,69.69,58700.0,51.6272,51.6642,51.5902,51.5976,58700.0
2016-03-22 15:50:00,69.69,69.77,69.6,69.61,84066.0,51.5976,51.6568,51.531,51.5384,84066.0
2016-03-22 15:55:00,69.62,69.71,69.58,69.62,168072.0,51.5458,51.6124,51.5162,51.5458,168072.0
2016-03-23 09:30:00,68.89,69.21,68.86,69.14,133397.0,51.0053,51.2422,50.9831,51.1904,133397.0
2016-03-23 09:35:00,69.12,69.4,69.12,69.37,72554.0,51.1756,51.3829,51.1756,51.3607,72554.0
2016-03-23 09:40:00,69.38,69.38,69.26,69.28,67687.0,51.3681,51.3681,51.2792,51.294,67687.0
2016-03-23 09:45:00,69.29,69.36,68.84,68.89,88922.0,51.3015,51.3533,50.9683,51.0053,88922.0
2016-03-23 09:50:00,68.9,68.91,68.81,68.88,60600.0,51.0127,51.0201,50.9461,50.9979,60600.0
2016-03-23 09:55:00,68.88,68.93,68.67,68.7,94121.0,50.9979,51.0349,50.8424,50.8646,94121.0
2016-03-23 10:00:00,68.7,68.74,68.59,68.59,73631.0,50.8646,50.8942,50.7832,50.7832,73631.0
2016-03-23 10:05:00,68.58,68.58,68.44,68.45,127387.0,50.7758,50.7758,50.6721,50.6795,127387.0
2016-03-23 10:10:00,68.45,68.54,68.4,68.48,98705.0,50.6795,50.7462,50.6425,50.7017,98705.0
2016-03-23 10:15:00,68.47,68.61,68.46,68.52,129097.0,50.6943,50.798,50.6869,50.7314,129097.0
2016-03-23 10:20:00,68.53,68.56,68.49,68.52,43063.0,50.7388,50.761,50.7091,50.7314,43063.0
2016-03-23 10:25:00,68.52,68.68,68.51,68.62,33658.0,50.7314,50.8498,50.7239,50.8054,33658.0
2016-03-23 10:30:00,68.6,68.86,68.39,68.57,69393.0,50.7906,50.9831,50.6351,50.7684,69393.0
2016-03-23 10:35:00,68.56,68.61,68.21,68.3,42744.0,50.761,50.798,50.5018,50.5685,42744.0
2016-03-23 10:40:00,68.28,68.57,68.25,68.51,94980.0,50.5537,50.7684,50.5314,50.7239,94980.0
2016-03-23 10:45:00,68.52,68.67,68.49,68.66,51712.0,50.7314,50.8424,50.7091,50.835,51712.0
2016-03-23 10:50:00,68.66,68.66,68.48,68.53,32353.0,50.835,50.835,50.7017,50.7388,32353.0
2016-03-23 10:55:00,68.52,68.52,68.26,68.28,38229.0,50.7314,50.7314,50.5389,50.5537,38229.0
2016-03-23 11:00:00,68.27,68.29,68.18,68.24,56983.0,50.5463,50.5611,50.4796,50.524,56983.0
2016-03-23 11:05:00,68.23,68.3,68.15,68.3,39748.0,50.5166,50.5685,50.4574,50.5685,39748.0
2016-03-23 11:10:00,68.31,68.32,68.23,68.29,34867.0,50.5759,50.5833,50.5166,50.5611,34867.0
2016-03-23 11:15:00,68.29,68.29,68.1,68.13,43235.0,50.5611,50.5611,50.4204,50.4426,43235.0
2016-03-23 11:20:00,68.14,68.21,68.07,68.1,47948.0,50.45,50.5018,50.3982,50.4204,47948.0
2016-03-23 11:25:00,68.11,68.18,68.11,68.12,25215.0,50.4278,50.4796,50.4278,50.4352,25215.0
2016-03-23 11:30:00,68.14,68.14,68.03,68.08,44676.0,50.45,50.45,50.3686,50.4056,44676.0
2016-03-23 11:35:00,68.09,68.34,68.08,68.34,47867.0,50.413,50.5981,50.4056,50.5981,47867.0
2016-03-23 11:40:00,68.33,68.41,68.27,68.28,54341.0,50.5907,50.6499,50.5463,50.5537,54341.0
2016-03-23 11:45:00,68.29,68.36,68.23,68.36,32328.0,50.5611,50.6129,50.5166,50.6129,32328.0
2016-03-23 11:50:00,68.36,68.39,68.29,68.39,25697.0,50.6129,50.6351,50.5611,50.6351,25697.0
2016-03-23 11:55:00,68.39,68.43,68.36,68.43,23468.0,50.6351,50.6647,50.6129,50.6647,23468.0
2016-03-23 12:00:00,68.43,68.46,68.35,68.36,29113.0,50.6647,50.6869,50.6055,50.6129,29113.0
2016-03-23 12:05:00,68.37,68.39,68.31,68.34,22796.0,50.6203,50.6351,50.5759,50.5981,22796.0
2016-03-23 12:10:00,68.34,68.42,68.32,68.41,23503.0,50.5981,50.6573,50.5833,50.6499,23503.0
2016-03-23 12:15:00,68.42,68.59,68.4,68.59,23370.0,50.6573,50.7832,50.6425,50.7832,23370.0
2016-03-23 12:20:00,68.59,68.6,68.48,68.5,13075.0,50.7832,50.7906,50.7017,50.7165,13075.0
2016-03-23 12:25:00,68.5,68.54,68.45,68.49,17112.0,50.7165,50.7462,50.6795,50.7091,17112.0
2016-03-23 12:30:00,68.48,68.54,68.47,68.53,28120.0,50.7017,50.7462,50.6943,50.7388,28120.0
2016-03-23 12:35:00,68.54,68.54,68.49,68.51,27547.0,50.7462,50.7462,50.7091,50.7239,27547.0
2016-03-23 12:40:00,68.51,68.54,68.49,68.53,22868.0,50.7239,50.7462,50.7091,50.7388,22868.0
2016-03-23 12:45:00,68.53,68.54,68.46,68.54,28265.0,50.7388,50.7462,50.6869,50.7462,28265.0
2016-03-23 12:50:00,68.54,68.55,68.51,68.53,14825.0,50.7462,50.7536,50.7239,50.7388,14825.0
2016-03-23 12:55:00,68.53,68.53,68.44,68.49,21809.0,50.7388,50.7388,50.6721,50.7091,21809.0
2016-03-23 13:00:00,68.48,68.49,68.45,68.47,12835.0,50.7017,50.7091,50.6795,50.6943,12835.0
2016-03-23 13:05:00,68.46,68.47,68.4,68.43,44696.0,50.6869,50.6943,50.6425,50.6647,44696.0
2016-03-23 13:10:00,68.43,68.5,68.42,68.49,33315.0,50.6647,50.7165,50.6573,50.7091,33315.0
2016-03-23 13:15:00,68.49,68.65,68.48,68.62,26610.0,50.7091,50.8276,50.7017,50.8054,26610.0
2016-03-23 13:20:00,68.62,68.63,68.55,68.61,14912.0,50.8054,50.8128,50.7536,50.798,14912.0
2016-03-23 13:25:00,68.63,68.67,68.54,68.67,16392.0,50.8128,50.8424,50.7462,50.8424,16392.0
2016-03-23 13:30:00,68.69,68.76,68.66,68.72,19734.0,50.8572,50.909,50.835,50.8794,19734.0
2016-03-23 13:35:00,68.72,68.72,68.62,68.69,14445.0,50.8794,50.8794,50.8054,50.8572,14445.0
2016-03-23 13:40:00,68.68,68.68,68.56,68.65,22378.0,50.8498,50.8498,50.761,50.8276,22378.0
2016-03-23 13:45:00,68.66,68.72,68.65,68.67,14743.0,50.835,50.8794,50.8276,50.8424,14743.0
2016-03-23 13:50:00,68.67,68.69,68.56,68.57,36310.0,50.8424,50.8572,50.761,50.7684,36310.0
2016-03-23 13:55:00,68.57,68.58,68.47,68.47,35979.0,50.7684,50.7758,50.6943,50.6943,35979.0
2016-03-23 14:00:00,68.48,68.5,68.4,68.46,39241.0,50.7017,50.7165,50.6425,50.6869,39241.0
2016-03-23 14:05:00,68.45,68.45,68.32,68.32,32128.0,50.6795,50.6795,50.5833,50.5833,32128.0
2016-03-23 14:10:00,68.34,68.36,68.26,68.34,48260.0,50.5981,50.6129,50.5389,50.5981,48260.0
2016-03-23 14:15:00,68.33,68.53,68.33,68.51,43630.0,50.5907,50.7388,50.5907,50.7239,43630.0
2016-03-23 14:20:00,68.52,68.62,68.45,68.48,37030.0,50.7314,50.8054,50.6795,50.7017,37030.0
2016-03-23 14:25:00,68.5,68.52,68.32,68.37,40853.0,50.7165,50.7314,50.5833,50.6203,40853.0
2016-03-23 14:30:00,68.37,68.47,68.37,68.41,24035.0,50.6203,50.6943,50.6203,50.6499,24035.0
2016-03-23 14:35:00,68.41,68.47,68.34,68.35,17396.0,50.6499,50.6943,50.5981,50.6055,17396.0
2016-03-23 14:40:00,68.35,68.35,68.22,68.24,28020.0,50.6055,50.6055,50.5092,50.524,28020.0
2016-03-23 14:45:00,68.24,68.35,68.22,68.29,102653.0,50.524,50.6055,50.5092,50.5611,102653.0
2016-03-23 14:50:00,68.28,68.36,68.26,68.36,42012.0,50.5537,50.6129,50.5389,50.6129,42012.0
2016-03-23 14:55:00,68.36,68.38,68.22,68.23,19079.0,50.6129,50.6277,50.5092,50.5166,19079.0
2016-03-23 15:00:00,68.23,68.31,68.2,68.23,13655.0,50.5166,50.5759,50.4944,50.5166,13655.0
2016-03-23 15:05:00,68.22,68.27,68.21,68.26,17781.0,50.5092,50.5463,50.5018,50.5389,17781.0
2016-03-23 15:10:00,68.26,68.29,68.19,68.19,32989.0,50.5389,50.5611,50.487,50.487,32989.0
2016-03-23 15:15:00,68.18,68.24,68.16,68.22,43124.0,50.4796,50.524,50.4648,50.5092,43124.0
2016-03-23 15:20:00,68.23,68.29,68.21,68.22,39317.0,50.5166,50.5611,50.5018,50.5092,39317.0
2016-03-23 15:25:00,68.22,68.28,68.19,68.23,25920.0,50.5092,50.5537,50.487,50.5166,25920.0
2016-03-23 15:30:00,68.23,68.28,68.21,68.27,48362.0,50.5166,50.5537,50.5018,50.5463,48362.0
2016-03-23 15:35:00,68.28,68.37,68.26,68.28,38082.0,50.5537,50.6203,50.5389,50.5537,38082.0
2016-03-23 15:40:00,68.28,68.3,68.26,68.27,52150.0,50.5537,50.5685,50.5389,50.5463,52150.0
2016-03-23 15:45:00,68.26,68.35,68.24,68.34,80691.0,50.5389,50.6055,50.524,50.5981,80691.0
2016-03-23 15:50:00,68.34,68.4,68.29,68.4,116365.0,50.5981,50.6425,50.5611,50.6425,116365.0
2016-03-23 15:55:00,68.4,68.45,68.3,68.31,202063.0,50.6425,50.6795,50.5685,50.5759,202063.0
2016-03-24 09:30:00,67.27,67.82,67.25,67.6,105024.0,49.8059,50.2131,49.7911,50.0502,105024.0
2016-03-24 09:35:00,67.6,67.89,67.59,67.82,45313.0,50.0502,50.2649,50.0428,50.2131,45313.0
2016-03-24 09:40:00,67.81,67.88,67.73,67.76,40677.0,50.2057,50.2575,50.1464,50.1687,40677.0
2016-03-24 09:45:00,67.74,67.84,67.69,67.74,34058.0,50.1539,50.2279,50.1168,50.1539,34058.0
2016-03-24 09:50:00,67.72,67.98,67.72,67.9,30436.0,50.139,50.3315,50.139,50.2723,30436.0
2016-03-24 09:55:00,67.89,68.0,67.81,67.98,55114.0,50.2649,50.3464,50.2057,50.3315,55114.0
2016-03-24 10:00:00,67.97,67.99,67.67,67.69,42298.0,50.3241,50.3389,50.102,50.1168,42298.0
2016-03-24 10:05:00,67.69,67.91,67.67,67.84,76520.0,50.1168,50.2797,50.102,50.2279,76520.0
2016-03-24 10:10:00,67.85,67.9,67.66,67.76,55277.0,50.2353,50.2723,50.0946,50.1687,55277.0
2016-03-24 10:15:00,67.76,67.9,67.71,67.79,50209.0,50.1687,50.2723,50.1316,50.1909,50209.0
2016-03-24 10:20:00,67.8,67.98,67.76,67.86,113103.0,50.1983,50.3315,50.1687,50.2427,113103.0
2016-03-24 10:25:00,67.87,67.98,67.87,67.98,52691.0,50.2501,50.3315,50.2501,50.3315,52691.0
2016-03-24 10:30:00,67.98,68.29,67.98,68.27,55386.0,50.3315,50.5611,50.3315,50.5463,55386.0
2016-03-24 10:35:00,68.27,68.32,68.24,68.3,26931.0,50.5463,50.5833,50.524,50.5685,26931.0
2016-03-24 10:40:00,68.3,68.4,68.23,68.3,63034.0,50.5685,50.6425,50.5166,50.5685,63034.0
2016-03-24 10:45:00,68.27,68.33,68.15,68.22,35556.0,50.5463,50.5907,50.4574,50.5092,35556.0
2016-03-24 10:50:00,68.23,68.43,68.22,68.3,32157.0,50.5166,50.6647,50.5092,50.5685,32157.0
2016-03-24 10:55:00,68.31,68.44,68.31,68.39,36688.0,50.5759,50.6721,50.5759,50.6351,36688.0
2016-03-24 11:00:00,68.38,68.55,68.38,68.38,23244.0,50.6277,50.7536,50.6277,50.6277,23244.0
2016-03-24 11:05:00,68.38,68.44,68.32,68.35,31666.0,50.6277,50.6721,50.5833,50.6055,31666.0
2016-03-24 11:10:00,68.37,68.47,68.29,68.29,51566.0,50.6203,50.6943,50.5611,50.5611,51566.0
2016-03-24 11:15:00,68.28,68.28,68.14,68.2,15827.0,50.5537,50.5537,50.45,50.4944,15827.0
2016-03-24 11:20:00,68.18,68.24,68.09,68.12,27048.0,50.4796,50.524,50.413,50.4352,27048.0
2016-03-24 11:25:00,68.12,68.22,68.09,68.18,32243.0,50.4352,50.5092,50.413,50.4796,32243.0
2016-03-24 11:30:00,68.19,68.27,68.16,68.22,38502.0,50.487,50.5463,50.4648,50.5092,38502.0
2016-03-24 11:35:00,68.22,68.26,68.21,68.23,30513.0,50.5092,50.5389,50.5018,50.5166,30513.0
2016-03-24 11:40:00,68.23,68.29,68.19,68.25,64377.0,50.5166,50.5611,50.487,50.5314,64377.0
2016-03-24 11:45:00,68.26,68.4,68.22,68.38,85376.0,50.5389,50.6425,50.5092,50.6277,85376.0
2016-03-24 11:50:00,68.4,68.48,68.4,68.47,27254.0,50.6425,50.7017,50.6425,50.6943,27254.0
2016-03-24 11:55:00,68.48,68.56,68.38,68.52,77337.0,50.7017,50.761,50.6277,50.7314,77337.0
2016-03-24 12:00:00,68.51,68.59,68.4,68.56,105026.0,50.7239,50.7832,50.6425,50.761,105026.0
2016-03-24 12:05:00,68.56,68.67,68.54,68.55,28045.0,50.761,50.8424,50.7462,50.7536,28045.0
2016-03-24 12:10:00,68.56,68.66,68.52,68.52,23441.0,50.761,50.835,50.7314,50.7314,23441.0
2016-03-24 12:15:00,68.52,68.53,68.4,68.44,33931.0,50.7314,50.7388,50.6425,50.6721,33931.0
2016-03-24 12:20:00,68.41,68.44,68.35,68.35,18718.0,50.6499,50.6721,50.6055,50.6055,18718.0
2016-03-24 12:25:00,68.36,68.51,68.32,68.48,19966.0,50.6129,50.7239,50.5833,50.7017,19966.0
2016-03-24 12:30:00,68.48,68.49,68.39,68.4,16999.0,50.7017,50.7091,50.6351,50.6425,16999.0
2016-03-24 12:35:00,68.41,68.48,68.33,68.34,23533.0,50.6499,50.7017,50.5907,50.5981,23533.0
2016-03-24 12:40:00,68.35,68.4,68.34,68.39,17648.0,50.6055,50.6425,50.5981,50.6351,17648.0
2016-03-24 12:45:00,68.39,68.41,68.32,68.41,16366.0,50.6351,50.6499,50.5833,50.6499,16366.0
2016-03-24 12:50:00,68.4,68.46,68.38,68.44,21263.0,50.6425,50.6869,50.6277,50.6721,21263.0
2016-03-24 12:55:00,68.44,68.46,68.38,68.43,101576.0,50.6721,50.6869,50.6277,50.6647,101576.0
2016-03-24 13:00:00,68.43,68.53,68.35,68.48,73351.0,50.6647,50.7388,50.6055,50.7017,73351.0
2016-03-24 13:05:00,68.49,68.6,68.48,68.56,35843.0,50.7091,50.7906,50.7017,50.761,35843.0
2016-03-24 13:10:00,68.53,68.63,68.53,68.53,25679.0,50.7388,50.8128,50.7388,50.7388,25679.0
2016-03-24 13:15:00,68.54,68.69,68.53,68.68,32332.0,50.7462,50.8572,50.7388,50.8498,32332.0
2016-03-24 13:20:00,68.66,68.7,68.63,68.68,59937.0,50.835,50.8646,50.8128,50.8498,59937.0
2016-03-24 13:25:00,68.67,68.68,68.57,68.61,35811.0,50.8424,50.8498,50.7684,50.798,35811.0
2016-03-24 13:30:00,68.62,68.63,68.42,68.45,81461.0,50.8054,50.8128,50.6573,50.6795,81461.0
2016-03-24 13:35:00,68.45,68.5,68.41,68.45,28616.0,50.6795,50.7165,50.6499,50.6795,28616.0
2016-03-24 13:40:00,68.46,68.61,68.46,68.53,17311.0,50.6869,50.798,50.6869,50.7388,17311.0
2016-03-24 13:45:00,68.53,68.57,68.42,68.44,21107.0,50.7388,50.7684,50.6573,50.6721,21107.0
2016-03-24 13:50:00,68.45,68.51,68.42,68.45,50973.0,50.6795,50.7239,50.6573,50.6795,50973.0
2016-03-24 13:55:00,68.44,68.52,68.41,68.43,21940.0,50.6721,50.7314,50.6499,50.6647,21940.0
2016-03-24 14:00:00,68.42,68.44,68.26,68.26,23446.0,50.6573,50.6721,50.5389,50.5389,23446.0
2016-03-24 14:05:00,68.26,68.36,68.26,68.3,17448.0,50.5389,50.6129,50.5389,50.5685,17448.0
2016-03-24 14:10:00,68.28,68.36,68.26,68.28,17977.0,50.5537,50.6129,50.5389,50.5537,17977.0
2016-03-24 14:15:00,68.29,68.44,68.29,68.38,18326.0,50.5611,50.6721,50.5611,50.6277,18326.0
2016-03-24 14:20:00,68.36,68.43,68.26,68.27,36282.0,50.6129,50.6647,50.5389,50.5463,36282.0
2016-03-24 14:25:00,68.27,68.36,68.2,68.32,51902.0,50.5463,50.6129,50.4944,50.5833,51902.0
2016-03-24 14:30:00,68.33,68.48,68.3,68.46,36147.0,50.5907,50.7017,50.5685,50.6869,36147.0
2016-03-24 14:35:00,68.46,68.62,68.44,68.59,21796.0,50.6869,50.8054,50.6721,50.7832,21796.0
2016-03-24 14:40:00,68.6,68.65,68.56,68.61,30837.0,50.7906,50.8276,50.761,50.798,30837.0
2016-03-24 14:45:00,68.61,68.68,68.58,68.66,28030.0,50.798,50.8498,50.7758,50.835,28030.0
2016-03-24 14:50:00,68.66,68.71,68.6,68.6,28720.0,50.835,50.872,50.7906,50.7906,28720.0
2016-03-24 14:55:00,68.6,68.65,68.52,68.64,29525.0,50.7906,50.8276,50.7314,50.8202,29525.0
2016-03-24 15:00:00,68.65,68.66,68.59,68.61,36034.0,50.8276,50.835,50.7832,50.798,36034.0
2016-03-24 15:05:00,68.62,68.65,68.55,68.63,41354.0,50.8054,50.8276,50.7536,50.8128,41354.0
2016-03-24 15:10:00,68.63,68.74,68.61,68.68,89660.0,50.8128,50.8942,50.798,50.8498,89660.0
2016-03-24 15:15:00,68.67,68.7,68.6,68.62,28487.0,50.8424,50.8646,50.7906,50.8054,28487.0
2016-03-24 15:20:00,68.61,68.64,68.57,68.64,37541.0,50.798,50.8202,50.7684,50.8202,37541.0
2016-03-24 15:25:00,68.64,68.69,68.62,68.63,29613.0,50.8202,50.8572,50.8054,50.8128,29613.0
2016-03-24 15:30:00,68.62,68.64,68.45,68.47,94985.0,50.8054,50.8202,50.6795,50.6943,94985.0
2016-03-24 15:35:00,68.48,68.63,68.4,68.59,93482.0,50.7017,50.8128,50.6425,50.7832,93482.0
2016-03-24 15:40:00,68.59,68.72,68.57,68.63,67492.0,50.7832,50.8794,50.7684,50.8128,67492.0
2016-03-24 15:45:00,68.64,68.66,68.5,68.58,95210.0,50.8202,50.835,50.7165,50.7758,95210.0
2016-03-24 15:50:00,68.58,68.58,68.49,68.52,93407.0,50.7758,50.7758,50.7091,50.7314,93407.0
2016-03-24 15:55:00,68.52,68.57,68.42,68.52,363381.0,50.7314,50.7684,50.6573,50.7314,363381.0
2016-03-28 09:30:00,68.46,68.72,68.43,68.58,40768.0,50.6869,50.8794,50.6647,50.7758,40768.0
2016-03-28 09:35:00,68.64,68.66,68.2,68.24,29290.0,50.8202,50.835,50.4944,50.524,29290.0
2016-03-28 09:40:00,68.2,68.34,68.19,68.29,16190.0,50.4944,50.5981,50.487,50.5611,16190.0
2016-03-28 09:45:00,68.3,68.32,68.05,68.14,26805.0,50.5685,50.5833,50.3834,50.45,26805.0
2016-03-28 09:50:00,68.15,68.25,68.11,68.16,24865.0,50.4574,50.5314,50.4278,50.4648,24865.0
2016-03-28 09:55:00,68.15,68.33,68.09,68.32,14610.0,50.4574,50.5907,50.413,50.5833,14610.0
2016-03-28 10:00:00,68.32,68.38,68.05,68.06,22863.0,50.5833,50.6277,50.3834,50.3908,22863.0
2016-03-28 10:05:00,68.04,68.12,67.92,67.98,43481.0,50.376,50.4352,50.2871,50.3315,43481.0
2016-03-28 10:10:00,67.99,68.4,67.99,68.36,18879.0,50.3389,50.6425,50.3389,50.6129,18879.0
2016-03-28 10:15:00,68.35,68.35,68.19,68.26,12642.0,50.6055,50.6055,50.487,50.5389,12642.0
2016-03-28 10:20:00,68.22,68.3,68.11,68.28,14072.0,50.5092,50.5685,50.4278,50.5537,14072.0
2016-03-28 10:25:00,68.27,68.31,68.23,68.31,22308.0,50.5463,50.5759,50.5166,50.5759,22308.0
2016-03-28 10:30:00,68.29,68.29,68.19,68.27,23757.0,50.5611,50.5611,50.487,50.5463,23757.0
2016-03-28 10:35:00,68.27,68.27,68.0,68.08,18606.0,50.5463,50.5463,50.3464,50.4056,18606.0
2016-03-28 10:40:00,68.06,68.11,68.0,68.11,14875.0,50.3908,50.4278,50.3464,50.4278,14875.0
2016-03-28 10:45:00,68.14,68.19,68.01,68.17,17556.0,50.45,50.487,50.3538,50.4722,17556.0
2016-03-28 10:50:00,68.17,68.2,68.09,68.11,16224.0,50.4722,50.4944,50.413,50.4278,16224.0
2016-03-28 10:55:00,68.14,68.32,68.13,68.29,15349.0,50.45,50.5833,50.4426,50.5611,15349.0
2016-03-28 11:00:00,68.31,68.42,68.19,68.21,20786.0,50.5759,50.6573,50.487,50.5018,20786.0
2016-03-28 11:05:00,68.23,68.46,68.13,68.17,61412.0,50.5166,50.6869,50.4426,50.4722,61412.0
2016-03-28 11:10:00,68.16,68.19,68.08,68.1,19939.0,50.4648,50.487,50.4056,50.4204,19939.0
2016-03-28 11:15:00,68.09,68.14,68.02,68.04,24468.0,50.413,50.45,50.3612,50.376,24468.0
2016-03-28 11:20:00,68.03,68.09,68.01,68.05,16147.0,50.3686,50.413,50.3538,50.3834,16147.0
2016-03-28 11:25:00,68.03,68.13,67.96,68.12,17543.0,50.3686,50.4426,50.3167,50.4352,17543.0
2016-03-28 11:30:00,68.14,68.16,68.05,68.1,15592.0,50.45,50.4648,50.3834,50.4204,15592.0
2016-03-28 11:35:00,68.1,68.1,68.01,68.03,8849.0,50.4204,50.4204,50.3538,50.3686,8849.0
2016-03-28 11:40:00,68.02,68.04,67.96,67.99,8934.0,50.3612,50.376,50.3167,50.3389,8934.0
2016-03-28 11:45:00,68.01,68.09,68.0,68.01,18950.0,50.3538,50.413,50.3464,50.3538,18950.0
2016-03-28 11:50:00,68.01,68.01,67.91,67.96,14943.0,50.3538,50.3538,50.2797,50.3167,14943.0
2016-03-28 11:55:00,67.96,68.02,67.92,67.95,9396.0,50.3167,50.3612,50.2871,50.3093,9396.0
2016-03-28 12:00:00,67.93,67.94,67.84,67.9,22420.0,50.2945,50.3019,50.2279,50.2723,22420.0
2016-03-28 12:05:00,67.88,67.9,67.76,67.8,13908.0,50.2575,50.2723,50.1687,50.1983,13908.0
2016-03-28 12:10:00,67.78,67.89,67.77,67.88,10120.0,50.1835,50.2649,50.1761,50.2575,10120.0
2016-03-28 12:15:00,67.87,67.96,67.85,67.92,5732.0,50.2501,50.3167,50.2353,50.2871,5732.0
2016-03-28 12:20:00,67.91,67.93,67.81,67.85,12503.0,50.2797,50.2945,50.2057,50.2353,12503.0
2016-03-28 12:25:00,67.84,67.86,67.77,67.77,8838.0,50.2279,50.2427,50.1761,50.1761,8838.0
2016-03-28 12:30:00,67.78,67.9,67.78,67.9,12052.0,50.1835,50.2723,50.1835,50.2723,12052.0
2016-03-28 12:35:00,67.9,68.07,67.89,68.02,12465.0,50.2723,50.3982,50.2649,50.3612,12465.0
2016-03-28 12:40:00,68.02,68.04,67.94,67.95,10238.0,50.3612,50.376,50.3019,50.3093,10238.0
2016-03-28 12:45:00,67.95,68.03,67.95,68.01,31199.0,50.3093,50.3686,50.3093,50.3538,31199.0
2016-03-28 12:50:00,68.02,68.05,67.98,68.03,14378.0,50.3612,50.3834,50.3315,50.3686,14378.0
2016-03-28 12:55:00,68.02,68.11,68.02,68.07,37885.0,50.3612,50.4278,50.3612,50.3982,37885.0
2016-03-28 13:00:00,68.09,68.21,68.06,68.15,16861.0,50.413,50.5018,50.3908,50.4574,16861.0
2016-03-28 13:05:00,68.14,68.22,68.07,68.22,13619.0,50.45,50.5092,50.3982,50.5092,13619.0
2016-03-28 13:10:00,68.23,68.31,68.22,68.27,17623.0,50.5166,50.5759,50.5092,50.5463,17623.0
2016-03-28 13:15:00,68.26,68.26,68.16,68.18,18258.0,50.5389,50.5389,50.4648,50.4796,18258.0
2016-03-28 13:20:00,68.19,68.2,68.15,68.15,11889.0,50.487,50.4944,50.4574,50.4574,11889.0
2016-03-28 13:25:00,68.15,68.2,68.14,68.18,20633.0,50.4574,50.4944,50.45,50.4796,20633.0
2016-03-28 13:30:00,68.18,68.26,68.18,68.22,26102.0,50.4796,50.5389,50.4796,50.5092,26102.0
2016-03-28 13:35:00,68.21,68.22,68.14,68.21,14282.0,50.5018,50.5092,50.45,50.5018,14282.0
2016-03-28 13:40:00,68.2,68.21,68.14,68.16,14582.0,50.4944,50.5018,50.45,50.4648,14582.0
2016-03-28 13:45:00,68.16,68.18,68.09,68.1,16410.0,50.4648,50.4796,50.413,50.4204,16410.0
2016-03-28 13:50:00,68.11,68.13,68.04,68.05,16544.0,50.4278,50.4426,50.376,50.3834,16544.0
2016-03-28 13:55:00,68.05,68.06,67.95,67.96,15679.0,50.3834,50.3908,50.3093,50.3167,15679.0
2016-03-28 14:00:00,67.94,68.07,67.91,68.05,21502.0,50.3019,50.3982,50.2797,50.3834,21502.0
2016-03-28 14:05:00,68.05,68.11,68.04,68.06,21794.0,50.3834,50.4278,50.376,50.3908,21794.0
2016-03-28 14:10:00,68.07,68.11,68.0,68.11,34735.0,50.3982,50.4278,50.3464,50.4278,34735.0
2016-03-28 14:15:00,68.12,68.12,68.05,68.05,18046.0,50.4352,50.4352,50.3834,50.3834,18046.0
2016-03-28 14:20:00,68.04,68.05,67.97,68.01,27560.0,50.376,50.3834,50.3241,50.3538,27560.0
2016-03-28 14:25:00,68.0,68.03,67.89,67.93,26516.0,50.3464,50.3686,50.2649,50.2945,26516.0
2016-03-28 14:30:00,67.93,67.95,67.88,67.91,14695.0,50.2945,50.3093,50.2575,50.2797,14695.0
2016-03-28 14:35:00,67.89,67.96,67.88,67.96,23673.0,50.2649,50.3167,50.2575,50.3167,23673.0
2016-03-28 14:40:00,67.97,67.98,67.82,67.9,17871.0,50.3241,50.3315,50.2131,50.2723,17871.0
2016-03-28 14:45:00,67.89,67.96,67.86,67.96,10429.0,50.2649,50.3167,50.2427,50.3167,10429.0
2016-03-28 14:50:00,67.97,68.02,67.89,67.95,13086.0,50.3241,50.3612,50.2649,50.3093,13086.0
2016-03-28 14:55:00,67.94,67.96,67.86,67.95,14691.0,50.3019,50.3167,50.2427,50.3093,14691.0
2016-03-28 15:00:00,67.95,67.99,67.9,67.94,14539.0,50.3093,50.3389,50.2723,50.3019,14539.0
2016-03-28 15:05:00,67.95,68.04,67.94,67.98,17928.0,50.3093,50.376,50.3019,50.3315,17928.0
2016-03-28 15:10:00,67.99,68.03,67.96,67.97,14524.0,50.3389,50.3686,50.3167,50.3241,14524.0
2016-03-28 15:15:00,67.98,68.01,67.93,67.97,20136.0,50.3315,50.3538,50.2945,50.3241,20136.0
2016-03-28 15:20:00,67.97,68.06,67.96,68.03,18968.0,50.3241,50.3908,50.3167,50.3686,18968.0
2016-03-28 15:25:00,68.03,68.07,67.92,68.04,32992.0,50.3686,50.3982,50.2871,50.376,32992.0
2016-03-28 15:30:00,68.03,68.07,67.96,68.01,57888.0,50.3686,50.3982,50.3167,50.3538,57888.0
2016-03-28 15:35:00,68.01,68.05,67.93,67.93,65533.0,50.3538,50.3834,50.2945,50.2945,65533.0
2016-03-28 15:40:00,67.94,68.02,67.93,67.96,60302.0,50.3019,50.3612,50.2945,50.3167,60302.0
2016-03-28 15:45:00,67.96,67.96,67.8,67.88,60534.0,50.3167,50.3167,50.1983,50.2575,60534.0
2016-03-28 15:50:00,67.88,67.98,67.84,67.92,65982.0,50.2575,50.3315,50.2279,50.2871,65982.0
2016-03-28 15:55:00,67.92,68.1,67.91,68.03,193157.0,50.2871,50.4204,50.2797,50.3686,193157.0
2016-03-29 09:30:00,66.95,67.6,66.95,67.41,74092.0,49.5689,50.0502,49.5689,49.9095,74092.0
2016-03-29 09:35:00,67.41,67.41,67.13,67.27,29754.0,49.9095,49.9095,49.7022,49.8059,29754.0
2016-03-29 09:40:00,67.28,67.36,67.19,67.36,36877.0,49.8133,49.8725,49.7466,49.8725,36877.0
2016-03-29 09:45:00,67.36,67.38,67.26,67.33,60713.0,49.8725,49.8873,49.7985,49.8503,60713.0
2016-03-29 09:50:00,67.34,67.36,67.17,67.35,50668.0,49.8577,49.8725,49.7318,49.8651,50668.0
2016-03-29 09:55:00,67.34,67.46,67.32,67.38,26824.0,49.8577,49.9465,49.8429,49.8873,26824.0
2016-03-29 10:00:00,67.36,67.55,67.36,67.49,49913.0,49.8725,50.0132,49.8725,49.9688,49913.0
2016-03-29 10:05:00,67.49,67.5,67.29,67.36,41804.0,49.9688,49.9762,49.8207,49.8725,41804.0
2016-03-29 10:10:00,67.37,67.42,67.31,67.37,32273.0,49.8799,49.9169,49.8355,49.8799,32273.0
2016-03-29 10:15:00,67.39,67.39,67.21,67.22,57087.0,49.8947,49.8947,49.7614,49.7688,57087.0
2016-03-29 10:20:00,67.22,67.22,67.12,67.13,26365.0,49.7688,49.7688,49.6948,49.7022,26365.0
2016-03-29 10:25:00,67.13,67.18,67.02,67.06,44562.0,49.7022,49.7392,49.6208,49.6504,44562.0
2016-03-29 10:30:00,67.07,67.1,66.9,66.95,46068.0,49.6578,49.68,49.5319,49.5689,46068.0
2016-03-29 10:35:00,66.94,67.01,66.93,66.98,29690.0,49.5615,49.6134,49.5541,49.5912,29690.0
2016-03-29 10:40:00,66.99,66.99,66.9,66.9,34791.0,49.5986,49.5986,49.5319,49.5319,34791.0
2016-03-29 10:45:00,66.91,67.07,66.9,67.07,24433.0,49.5393,49.6578,49.5319,49.6578,24433.0
2016-03-29 10:50:00,67.06,67.16,67.04,67.1,32477.0,49.6504,49.7244,49.6356,49.68,32477.0
2016-03-29 10:55:00,67.1,67.13,67.0,67.03,30867.0,49.68,49.7022,49.606,49.6282,30867.0
2016-03-29 11:00:00,67.04,67.13,67.04,67.09,23059.0,49.6356,49.7022,49.6356,49.6726,23059.0
2016-03-29 11:05:00,67.09,67.1,67.03,67.05,14907.0,49.6726,49.68,49.6282,49.643,14907.0
2016-03-29 11:10:00,67.03,67.16,67.03,67.15,16975.0,49.6282,49.7244,49.6282,49.717,16975.0
2016-03-29 11:15:00,67.15,67.18,67.09,67.13,24214.0,49.717,49.7392,49.6726,49.7022,24214.0
2016-03-29 11:20:00,67.12,67.15,67.09,67.12,12940.0,49.6948,49.717,49.6726,49.6948,12940.0
2016-03-29 11:25:00,67.13,67.18,67.1,67.1,28539.0,49.7022,49.7392,49.68,49.68,28539.0
2016-03-29 11:30:00,67.1,67.2,67.1,67.2,17275.0,49.68,49.754,49.68,49.754,17275.0
2016-03-29 11:35:00,67.21,67.39,67.2,67.34,22014.0,49.7614,49.8947,49.754,49.8577,22014.0
2016-03-29 11:40:00,67.35,67.43,67.32,67.41,17395.0,49.8651,49.9243,49.8429,49.9095,17395.0
2016-03-29 11:45:00,67.4,67.46,67.37,67.4,22708.0,49.9021,49.9465,49.8799,49.9021,22708.0
2016-03-29 11:50:00,67.39,67.4,67.25,67.28,14362.0,49.8947,49.9021,49.7911,49.8133,14362.0
2016-03-29 11:55:00,67.28,67.3,67.23,67.23,16936.0,49.8133,49.8281,49.7763,49.7763,16936.0
2016-03-29 12:00:00,67.24,67.26,67.2,67.21,9025.0,49.7837,49.7985,49.754,49.7614,9025.0
2016-03-29 12:05:00,67.21,67.22,67.08,67.08,16897.0,49.7614,49.7688,49.6652,49.6652,16897.0
2016-03-29 12:10:00,67.07,67.09,67.05,67.05,13720.0,49.6578,49.6726,49.643,49.643,13720.0
2016-03-29 12:15:00,67.05,67.11,67.05,67.11,13978.0,49.643,49.6874,49.643,49.6874,13978.0
2016-03-29 12:20:00,67.11,67.55,67.11,67.46,39561.0,49.6874,50.0132,49.6874,49.9465,39561.0
2016-03-29 12:25:00,67.47,67.7,67.45,67.69,27055.0,49.9539,50.1242,49.9391,50.1168,27055.0
2016-03-29 12:30:00,67.7,67.78,67.63,67.66,29320.0,50.1242,50.1835,50.0724,50.0946,29320.0
2016-03-29 12:35:00,67.67,67.71,67.6,67.63,11593.0,50.102,50.1316,50.0502,50.0724,11593.0
2016-03-29 12:40:00,67.63,67.76,67.63,67.73,16187.0,50.0724,50.1687,50.0724,50.1464,16187.0
2016-03-29 12:45:00,67.74,67.77,67.67,67.67,17666.0,50.1539,50.1761,50.102,50.102,17666.0
2016-03-29 12:50:00,67.67,67.7,67.61,67.61,29624.0,50.102,50.1242,50.0576,50.0576,29624.0
2016-03-29 12:55:00,67.59,67.6,67.41,67.45,30345.0,50.0428,50.0502,49.9095,49.9391,30345.0
2016-03-29 13:00:00,67.45,67.46,67.28,67.28,17483.0,49.9391,49.9465,49.8133,49.8133,17483.0
2016-03-29 13:05:00,67.29,67.31,67.25,67.27,21014.0,49.8207,49.8355,49.7911,49.8059,21014.0
2016-03-29 13:10:00,67.27,67.27,67.21,67.26,16679.0,49.8059,49.8059,49.7614,49.7985,16679.0
2016-03-29 13:15:00,67.26,67.39,67.26,67.37,23284.0,49.7985,49.8947,49.7985,49.8799,23284.0
2016-03-29 13:20:00,67.36,67.38,67.26,67.27,15436.0,49.8725,49.8873,49.7985,49.8059,15436.0
2016-03-29 13:25:00,67.27,67.29,67.2,67.26,20129.0,49.8059,49.8207,49.754,49.7985,20129.0
2016-03-29 13:30:00,67.27,67.38,67.25,67.36,18080.0,49.8059,49.8873,49.7911,49.8725,18080.0
2016-03-29 13:35:00,67.36,67.43,67.35,67.41,25712.0,49.8725,49.9243,49.8651,49.9095,25712.0
2016-03-29 13:40:00,67.41,67.42,67.34,67.35,23680.0,49.9095,49.9169,49.8577,49.8651,23680.0
2016-03-29 13:45:00,67.36,67.47,67.34,67.47,25077.0,49.8725,49.9539,49.8577,49.9539,25077.0
2016-03-29 13:50:00,67.47,67.52,67.47,67.51,30681.0,49.9539,49.991,49.9539,49.9836,30681.0
2016-03-29 13:55:00,67.5,67.72,67.5,67.72,58688.0,49.9762,50.139,49.9762,50.139,58688.0
2016-03-29 14:00:00,67.73,67.85,67.72,67.84,52103.0,50.1464,50.2353,50.139,50.2279,52103.0
2016-03-29 14:05:00,67.83,67.83,67.76,67.81,17846.0,50.2205,50.2205,50.1687,50.2057,17846.0
2016-03-29 14:10:00,67.82,67.94,67.81,67.92,20113.0,50.2131,50.3019,50.2057,50.2871,20113.0
2016-03-29 14:15:00,67.92,68.04,67.91,67.91,42482.0,50.2871,50.376,50.2797,50.2797,42482.0
2016-03-29 14:20:00,67.91,67.97,67.85,67.9,32725.0,50.2797,50.3241,50.2353,50.2723,32725.0
2016-03-29 14:25:00,67.92,67.96,67.88,67.95,31310.0,50.2871,50.3167,50.2575,50.3093,31310.0
2016-03-29 14:30:00,67.94,67.94,67.8,67.8,24595.0,50.3019,50.3019,50.1983,50.1983,24595.0
2016-03-29 14:35:00,67.81,67.81,67.74,67.81,29923.0,50.2057,50.2057,50.1539,50.2057,29923.0
2016-03-29 14:40:00,67.81,67.82,67.72,67.78,29010.0,50.2057,50.2131,50.139,50.1835,29010.0
2016-03-29 14:45:00,67.78,67.82,67.77,67.8,24613.0,50.1835,50.2131,50.1761,50.1983,24613.0
2016-03-29 14:50:00,67.8,67.89,67.77,67.82,27625.0,50.1983,50.2649,50.1761,50.2131,27625.0
2016-03-29 14:55:00,67.82,67.86,67.77,67.84,25405.0,50.2131,50.2427,50.1761,50.2279,25405.0
2016-03-29 15:00:00,67.83,67.85,67.79,67.82,28697.0,50.2205,50.2353,50.1909,50.2131,28697.0
2016-03-29 15:05:00,67.82,67.83,67.78,67.81,23761.0,50.2131,50.2205,50.1835,50.2057,23761.0
2016-03-29 15:10:00,67.82,67.83,67.78,67.81,23684.0,50.2131,50.2205,50.1835,50.2057,23684.0
2016-03-29 15:15:00,67.81,67.81,67.75,67.77,28553.0,50.2057,50.2057,50.1613,50.1761,28553.0
2016-03-29 15:20:00,67.77,67.87,67.77,67.87,31636.0,50.1761,50.2501,50.1761,50.2501,31636.0
2016-03-29 15:25:00,67.87,67.95,67.86,67.94,21697.0,50.2501,50.3093,50.2427,50.3019,21697.0
2016-03-29 15:30:00,67.95,67.95,67.88,67.95,42673.0,50.3093,50.3093,50.2575,50.3093,42673.0
2016-03-29 15:35:00,67.95,67.96,67.88,67.88,71412.0,50.3093,50.3167,50.2575,50.2575,71412.0
2016-03-29 15:40:00,67.89,67.95,67.87,67.88,84478.0,50.2649,50.3093,50.2501,50.2575,84478.0
2016-03-29 15:45:00,67.87,67.89,67.84,67.85,70806.0,50.2501,50.2649,50.2279,50.2353,70806.0
2016-03-29 15:50:00,67.85,67.95,67.84,67.91,120811.0,50.2353,50.3093,50.2279,50.2797,120811.0
2016-03-29 15:55:00,67.92,67.93,67.86,67.9,209755.0,50.2871,50.2945,50.2427,50.2723,209755.0
2016-03-30 09:30:00,68.91,69.24,68.26,68.42,93392.0,51.0201,51.2644,50.5389,50.6573,93392.0
2016-03-30 09:35:00,68.44,68.56,68.26,68.45,42605.0,50.6721,50.761,50.5389,50.6795,42605.0
2016-03-30 09:40:00,68.45,68.58,68.41,68.58,22494.0,50.6795,50.7758,50.6499,50.7758,22494.0
2016-03-30 09:45:00,68.6,68.86,68.58,68.85,26522.0,50.7906,50.9831,50.7758,50.9757,26522.0
2016-03-30 09:50:00,68.87,68.96,68.81,68.88,23934.0,50.9905,51.0571,50.9461,50.9979,23934.0
2016-03-30 09:55:00,68.89,69.0,68.83,68.94,24025.0,51.0053,51.0867,50.9609,51.0423,24025.0
2016-03-30 10:00:00,68.97,69.04,68.79,68.81,41768.0,51.0645,51.1164,50.9313,50.9461,41768.0
2016-03-30 10:05:00,68.81,69.0,68.81,68.87,38390.0,50.9461,51.0867,50.9461,50.9905,38390.0
2016-03-30 10:10:00,68.88,68.91,68.75,68.87,26549.0,50.9979,51.0201,50.9016,50.9905,26549.0
2016-03-30 10:15:00,68.86,68.95,68.83,68.89,26547.0,50.9831,51.0497,50.9609,51.0053,26547.0
2016-03-30 10:20:00,68.9,68.99,68.83,68.95,27727.0,51.0127,51.0793,50.9609,51.0497,27727.0
2016-03-30 10:25:00,68.96,68.97,68.77,68.85,49946.0,51.0571,51.0645,50.9165,50.9757,49946.0
2016-03-30 10:30:00,68.85,69.22,68.85,69.21,60414.0,50.9757,51.2496,50.9757,51.2422,60414.0
2016-03-30 10:35:00,69.21,69.23,69.05,69.08,27907.0,51.2422,51.257,51.1238,51.146,27907.0
2016-03-30 10:40:00,69.09,69.18,69.08,69.13,22474.0,51.1534,51.22,51.146,51.183,22474.0
2016-03-30 10:45:00,69.12,69.2,69.08,69.19,22002.0,51.1756,51.2348,51.146,51.2274,22002.0
2016-03-30 10:50:00,69.16,69.22,69.07,69.19,31502.0,51.2052,51.2496,51.1386,51.2274,31502.0
2016-03-30 10:55:00,69.18,69.31,69.15,69.22,22042.0,51.22,51.3163,51.1978,51.2496,22042.0
2016-03-30 11:00:00,69.23,69.23,69.08,69.18,23450.0,51.257,51.257,51.146,51.22,23450.0
2016-03-30 11:05:00,69.18,69.18,68.97,69.07,29303.0,51.22,51.22,51.0645,51.1386,29303.0
2016-03-30 11:10:00,69.05,69.08,68.86,68.86,36938.0,51.1238,51.146,50.9831,50.9831,36938.0
2016-03-30 11:15:00,68.87,68.92,68.69,68.7,50490.0,50.9905,51.0275,50.8572,50.8646,50490.0
2016-03-30 11:20:00,68.69,68.76,68.5,68.59,41045.0,50.8572,50.909,50.7165,50.7832,41045.0
2016-03-30 11:25:00,68.59,68.6,68.42,68.47,43708.0,50.7832,50.7906,50.6573,50.6943,43708.0
2016-03-30 11:30:00,68.49,68.51,68.38,68.39,13455.0,50.7091,50.7239,50.6277,50.6351,13455.0
2016-03-30 11:35:00,68.4,68.47,68.26,68.31,17282.0,50.6425,50.6943,50.5389,50.5759,17282.0
2016-03-30 11:40:00,68.32,68.4,68.22,68.38,55370.0,50.5833,50.6425,50.5092,50.6277,55370.0
2016-03-30 11:45:00,68.36,68.51,68.31,68.47,23059.0,50.6129,50.7239,50.5759,50.6943,23059.0
2016-03-30 11:50:00,68.46,68.48,68.4,68.45,18369.0,50.6869,50.7017,50.6425,50.6795,18369.0
2016-03-30 11:55:00,68.45,68.58,68.43,68.56,20841.0,50.6795,50.7758,50.6647,50.761,20841.0
2016-03-30 12:00:00,68.57,68.62,68.53,68.6,22009.0,50.7684,50.8054,50.7388,50.7906,22009.0
2016-03-30 12:05:00,68.58,68.64,68.55,68.63,26350.0,50.7758,50.8202,50.7536,50.8128,26350.0
2016-03-30 12:10:00,68.62,68.65,68.44,68.49,55267.0,50.8054,50.8276,50.6721,50.7091,55267.0
2016-03-30 12:15:00,68.47,68.61,68.47,68.56,13981.0,50.6943,50.798,50.6943,50.761,13981.0
2016-03-30 12:20:00,68.55,68.64,68.5,68.51,14278.0,50.7536,50.8202,50.7165,50.7239,14278.0
2016-03-30 12:25:00,68.5,68.62,68.5,68.61,23363.0,50.7165,50.8054,50.7165,50.798,23363.0
2016-03-30 12:30:00,68.61,68.8,68.6,68.75,17091.0,50.798,50.9387,50.7906,50.9016,17091.0
2016-03-30 12:35:00,68.75,68.8,68.61,68.69,19272.0,50.9016,50.9387,50.798,50.8572,19272.0
2016-03-30 12:40:00,68.7,68.72,68.65,68.66,18735.0,50.8646,50.8794,50.8276,50.835,18735.0
2016-03-30 12:45:00,68.67,68.75,68.67,68.74,11569.0,50.8424,50.9016,50.8424,50.8942,11569.0
2016-03-30 12:50:00,68.75,68.83,68.72,68.74,10929.0,50.9016,50.9609,50.8794,50.8942,10929.0
2016-03-30 12:55:00,68.73,68.77,68.68,68.7,12929.0,50.8868,50.9165,50.8498,50.8646,12929.0
2016-03-30 13:00:00,68.7,68.7,68.58,68.58,18775.0,50.8646,50.8646,50.7758,50.7758,18775.0
2016-03-30 13:05:00,68.55,68.59,68.45,68.55,18531.0,50.7536,50.7832,50.6795,50.7536,18531.0
2016-03-30 13:10:00,68.54,68.55,68.4,68.4,21918.0,50.7462,50.7536,50.6425,50.6425,21918.0
2016-03-30 13:15:00,68.39,68.48,68.36,68.43,18968.0,50.6351,50.7017,50.6129,50.6647,18968.0
2016-03-30 13:20:00,68.44,68.52,68.4,68.42,16484.0,50.6721,50.7314,50.6425,50.6573,16484.0
2016-03-30 13:25:00,68.41,68.47,68.37,68.44,14256.0,50.6499,50.6943,50.6203,50.6721,14256.0
2016-03-30 13:30:00,68.44,68.5,68.37,68.4,12698.0,50.6721,50.7165,50.6203,50.6425,12698.0
2016-03-30 13:35:00,68.41,68.49,68.4,68.46,13513.0,50.6499,50.7091,50.6425,50.6869,13513.0
2016-03-30 13:40:00,68.45,68.58,68.44,68.53,15639.0,50.6795,50.7758,50.6721,50.7388,15639.0
2016-03-30 13:45:00,68.56,68.74,68.54,68.73,31993.0,50.761,50.8942,50.7462,50.8868,31993.0
2016-03-30 13:50:00,68.74,68.8,68.67,68.71,25632.0,50.8942,50.9387,50.8424,50.872,25632.0
2016-03-30 13:55:00,68.72,68.79,68.65,68.72,19884.0,50.8794,50.9313,50.8276,50.8794,19884.0
2016-03-30 14:00:00,68.71,68.89,68.68,68.86,18532.0,50.872,51.0053,50.8498,50.9831,18532.0
2016-03-30 14:05:00,68.84,68.93,68.83,68.87,31087.0,50.9683,51.0349,50.9609,50.9905,31087.0
2016-03-30 14:10:00,68.86,68.89,68.77,68.78,9558.0,50.9831,51.0053,50.9165,50.9239,9558.0
2016-03-30 14:15:00,68.79,68.8,68.71,68.79,26528.0,50.9313,50.9387,50.872,50.9313,26528.0
2016-03-30 14:20:00,68.81,68.89,68.77,68.86,17691.0,50.9461,51.0053,50.9165,50.9831,17691.0
2016-03-30 14:25:00,68.86,68.95,68.8,68.93,17118.0,50.9831,51.0497,50.9387,51.0349,17118.0
2016-03-30 14:30:00,68.93,68.99,68.86,68.97,30951.0,51.0349,51.0793,50.9831,51.0645,30951.0
2016-03-30 14:35:00,68.99,69.02,68.96,69.0,27580.0,51.0793,51.1015,51.0571,51.0867,27580.0
2016-03-30 14:40:00,69.01,69.03,68.87,68.91,17766.0,51.0941,51.109,50.9905,51.0201,17766.0
2016-03-30 14:45:00,68.91,68.95,68.83,68.87,27881.0,51.0201,51.0497,50.9609,50.9905,27881.0
2016-03-30 14:50:00,68.87,68.92,68.84,68.87,12317.0,50.9905,51.0275,50.9683,50.9905,12317.0
2016-03-30 14:55:00,68.87,68.88,68.81,68.87,9478.0,50.9905,50.9979,50.9461,50.9905,9478.0
2016-03-30 15:00:00,68.86,68.97,68.83,68.87,13758.0,50.9831,51.0645,50.9609,50.9905,13758.0
2016-03-30 15:05:00,68.87,68.97,68.85,68.93,12601.0,50.9905,51.0645,50.9757,51.0349,12601.0
2016-03-30 15:10:00,68.91,68.91,68.79,68.85,16771.0,51.0201,51.0201,50.9313,50.9757,16771.0
2016-03-30 15:15:00,68.84,68.88,68.8,68.82,20703.0,50.9683,50.9979,50.9387,50.9535,20703.0
2016-03-30 15:20:00,68.84,68.87,68.83,68.86,18017.0,50.9683,50.9905,50.9609,50.9831,18017.0
2016-03-30 15:25:00,68.87,68.95,68.85,68.9,26092.0,50.9905,51.0497,50.9757,51.0127,26092.0
2016-03-30 15:30:00,68.9,68.9,68.78,68.8,26555.0,51.0127,51.0127,50.9239,50.9387,26555.0
2016-03-30 15:35:00,68.8,68.8,68.74,68.78,15626.0,50.9387,50.9387,50.8942,50.9239,15626.0
2016-03-30 15:40:00,68.77,68.78,68.65,68.72,32140.0,50.9165,50.9239,50.8276,50.8794,32140.0
2016-03-30 15:45:00,68.72,68.72,68.59,68.6,63961.0,50.8794,50.8794,50.7832,50.7906,63961.0
2016-03-30 15:50:00,68.6,68.67,68.59,68.66,202553.0,50.7906,50.8424,50.7832,50.835,202553.0
2016-03-30 15:55:00,68.65,68.66,68.54,68.62,165001.0,50.8276,50.835,50.7462,50.8054,165001.0
2016-03-31 09:30:00,68.24,68.54,68.15,68.41,93654.0,50.524,50.7462,50.4574,50.6499,93654.0
2016-03-31 09:35:00,68.42,68.67,68.41,68.49,26142.0,50.6573,50.8424,50.6499,50.7091,26142.0
2016-03-31 09:40:00,68.48,68.61,68.4,68.61,18872.0,50.7017,50.798,50.6425,50.798,18872.0
2016-03-31 09:45:00,68.6,68.74,68.47,68.74,23264.0,50.7906,50.8942,50.6943,50.8942,23264.0
2016-03-31 09:50:00,68.69,68.71,68.52,68.65,39810.0,50.8572,50.872,50.7314,50.8276,39810.0
2016-03-31 09:55:00,68.66,68.86,68.66,68.82,19892.0,50.835,50.9831,50.835,50.9535,19892.0
2016-03-31 10:00:00,68.82,69.03,68.8,69.03,44116.0,50.9535,51.109,50.9387,51.109,44116.0
2016-03-31 10:05:00,69.0,69.05,68.83,68.85,40491.0,51.0867,51.1238,50.9609,50.9757,40491.0
2016-03-31 10:10:00,68.87,69.23,68.87,69.15,48412.0,50.9905,51.257,50.9905,51.1978,48412.0
2016-03-31 10:15:00,69.16,69.19,69.02,69.07,17433.0,51.2052,51.2274,51.1015,51.1386,17433.0
2016-03-31 10:20:00,69.07,69.36,69.07,69.31,34150.0,51.1386,51.3533,51.1386,51.3163,34150.0
2016-03-31 10:25:00,69.32,69.42,69.24,69.25,21668.0,51.3237,51.3977,51.2644,51.2718,21668.0
2016-03-31 10:30:00,69.24,69.25,68.98,68.99,20346.0,51.2644,51.2718,51.0719,51.0793,20346.0
2016-03-31 10:35:00,69.02,69.17,69.02,69.13,16854.0,51.1015,51.2126,51.1015,51.183,16854.0
2016-03-31 10:40:00,69.11,69.24,69.06,69.19,23441.0,51.1682,51.2644,51.1312,51.2274,23441.0
2016-03-31 10:45:00,69.18,69.19,68.95,69.05,19369.0,51.22,51.2274,51.0497,51.1238,19369.0
2016-03-31 10:50:00,69.06,69.24,68.98,69.21,19948.0,51.1312,51.2644,51.0719,51.2422,19948.0
2016-03-31 10:55:00,69.2,69.2,68.97,69.04,23115.0,51.2348,51.2348,51.0645,51.1164,23115.0
2016-03-31 11:00:00,69.04,69.14,69.0,69.07,20529.0,51.1164,51.1904,51.0867,51.1386,20529.0
2016-03-31 11:05:00,69.08,69.18,68.98,68.98,30259.0,51.146,51.22,51.0719,51.0719,30259.0
2016-03-31 11:10:00,68.98,69.16,68.98,69.14,18485.0,51.0719,51.2052,51.0719,51.1904,18485.0
2016-03-31 11:15:00,69.15,69.2,69.1,69.15,23834.0,51.1978,51.2348,51.1608,51.1978,23834.0
2016-03-31 11:20:00,69.17,69.32,69.17,69.27,32634.0,51.2126,51.3237,51.2126,51.2866,32634.0
2016-03-31 11:25:00,69.3,69.34,69.23,69.27,15079.0,51.3089,51.3385,51.257,51.2866,15079.0
2016-03-31 11:30:00,69.27,69.32,69.21,69.22,28738.0,51.2866,51.3237,51.2422,51.2496,28738.0
2016-03-31 11:35:00,69.21,69.35,69.21,69.32,31561.0,51.2422,51.3459,51.2422,51.3237,31561.0
2016-03-31 11:40:00,69.3,69.31,69.22,69.24,23594.0,51.3089,51.3163,51.2496,51.2644,23594.0
2016-03-31 11:45:00,69.24,69.3,69.23,69.28,23646.0,51.2644,51.3089,51.257,51.294,23646.0
2016-03-31 11:50:00,69.29,69.32,69.08,69.1,21290.0,51.3015,51.3237,51.146,51.1608,21290.0
2016-03-31 11:55:00,69.1,69.16,69.07,69.14,10980.0,51.1608,51.2052,51.1386,51.1904,10980.0
2016-03-31 12:00:00,69.14,69.14,69.06,69.14,13068.0,51.1904,51.1904,51.1312,51.1904,13068.0
2016-03-31 12:05:00,69.14,69.15,69.07,69.1,10554.0,51.1904,51.1978,51.1386,51.1608,10554.0
2016-03-31 12:10:00,69.09,69.1,69.06,69.08,14944.0,51.1534,51.1608,51.1312,51.146,14944.0
2016-03-31 12:15:00,69.08,69.09,68.98,68.99,14860.0,51.146,51.1534,51.0719,51.0793,14860.0
2016-03-31 12:20:00,68.99,68.99,68.87,68.96,32548.0,51.0793,51.0793,50.9905,51.0571,32548.0
2016-03-31 12:25:00,68.95,68.95,68.88,68.91,11240.0,51.0497,51.0497,50.9979,51.0201,11240.0
2016-03-31 12:30:00,68.9,68.93,68.76,68.77,12564.0,51.0127,51.0349,50.909,50.9165,12564.0
2016-03-31 12:35:00,68.76,68.77,68.66,68.77,17881.0,50.909,50.9165,50.835,50.9165,17881.0
2016-03-31 12:40:00,68.77,68.81,68.7,68.71,6764.0,50.9165,50.9461,50.8646,50.872,6764.0
2016-03-31 12:45:00,68.7,68.72,68.65,68.67,7888.0,50.8646,50.8794,50.8276,50.8424,7888.0
2016-03-31 12:50:00,68.67,68.73,68.62,68.73,11359.0,50.8424,50.8868,50.8054,50.8868,11359.0
2016-03-31 12:55:00,68.73,68.73,68.64,68.69,13528.0,50.8868,50.8868,50.8202,50.8572,13528.0
2016-03-31 13:00:00,68.7,68.7,68.59,68.6,9393.0,50.8646,50.8646,50.7832,50.7906,9393.0
2016-03-31 13:05:00,68.62,68.69,68.59,68.62,13614.0,50.8054,50.8572,50.7832,50.8054,13614.0
2016-03-31 13:10:00,68.62,68.67,68.55,68.57,14964.0,50.8054,50.8424,50.7536,50.7684,14964.0
2016-03-31 13:15:00,68.57,68.63,68.55,68.61,18001.0,50.7684,50.8128,50.7536,50.798,18001.0
2016-03-31 13:20:00,68.59,68.68,68.55,68.64,13524.0,50.7832,50.8498,50.7536,50.8202,13524.0
2016-03-31 13:25:00,68.64,68.75,68.59,68.75,13333.0,50.8202,50.9016,50.7832,50.9016,13333.0
2016-03-31 13:30:00,68.75,68.81,68.7,68.81,20788.0,50.9016,50.9461,50.8646,50.9461,20788.0
2016-03-31 13:35:00,68.81,68.86,68.8,68.8,11370.0,50.9461,50.9831,50.9387,50.9387,11370.0
2016-03-31 13:40:00,68.8,68.81,68.71,68.72,27676.0,50.9387,50.9461,50.872,50.8794,27676.0
2016-03-31 13:45:00,68.7,68.72,68.67,68.67,32618.0,50.8646,50.8794,50.8424,50.8424,32618.0
2016-03-31 13:50:00,68.68,68.73,68.66,68.73,20634.0,50.8498,50.8868,50.835,50.8868,20634.0
2016-03-31 13:55:00,68.73,68.74,68.64,68.71,17867.0,50.8868,50.8942,50.8202,50.872,17867.0
2016-03-31 14:00:00,68.7,68.73,68.68,68.69,12430.0,50.8646,50.8868,50.8498,50.8572,12430.0
2016-03-31 14:05:00,68.69,68.77,68.68,68.72,16483.0,50.8572,50.9165,50.8498,50.8794,16483.0
2016-03-31 14:10:00,68.71,68.74,68.68,68.73,26340.0,50.872,50.8942,50.8498,50.8868,26340.0
2016-03-31 14:15:00,68.72,68.78,68.69,68.73,17031.0,50.8794,50.9239,50.8572,50.8868,17031.0
2016-03-31 14:20:00,68.75,68.75,68.73,68.74,17334.0,50.9016,50.9016,50.8868,50.8942,17334.0
2016-03-31 14:25:00,68.73,68.74,68.6,68.62,18424.0,50.8868,50.8942,50.7906,50.8054,18424.0
2016-03-31 14:30:00,68.61,68.65,68.56,68.56,18504.0,50.798,50.8276,50.761,50.761,18504.0
2016-03-31 14:35:00,68.56,68.57,68.46,68.46,28741.0,50.761,50.7684,50.6869,50.6869,28741.0
2016-03-31 14:40:00,68.45,68.46,68.37,68.38,18427.0,50.6795,50.6869,50.6203,50.6277,18427.0
2016-03-31 14:45:00,68.38,68.42,68.36,68.41,25726.0,50.6277,50.6573,50.6129,50.6499,25726.0
2016-03-31 14:50:00,68.4,68.42,68.36,68.42,28698.0,50.6425,50.6573,50.6129,50.6573,28698.0
2016-03-31 14:55:00,68.42,68.45,68.36,68.38,28973.0,50.6573,50.6795,50.6129,50.6277,28973.0
2016-03-31 15:00:00,68.36,68.4,68.34,68.37,27004.0,50.6129,50.6425,50.5981,50.6203,27004.0
2016-03-31 15:05:00,68.36,68.37,68.3,68.34,18044.0,50.6129,50.6203,50.5685,50.5981,18044.0
2016-03-31 15:10:00,68.34,68.35,68.28,68.31,27745.0,50.5981,50.6055,50.5537,50.5759,27745.0
2016-03-31 15:15:00,68.31,68.34,68.24,68.26,26665.0,50.5759,50.5981,50.524,50.5389,26665.0
2016-03-31 15:20:00,68.25,68.33,68.24,68.33,29462.0,50.5314,50.5907,50.524,50.5907,29462.0
2016-03-31 15:25:00,68.32,68.35,68.28,68.31,19013.0,50.5833,50.6055,50.5537,50.5759,19013.0
2016-03-31 15:30:00,68.32,68.38,68.32,68.38,27277.0,50.5833,50.6277,50.5833,50.6277,27277.0
2016-03-31 15:35:00,68.39,68.5,68.39,68.48,35928.0,50.6351,50.7165,50.6351,50.7017,35928.0
2016-03-31 15:40:00,68.48,68.49,68.41,68.47,41264.0,50.7017,50.7091,50.6499,50.6943,41264.0
2016-03-31 15:45:00,68.47,68.54,68.47,68.51,66847.0,50.6943,50.7462,50.6943,50.7239,66847.0
2016-03-31 15:50:00,68.5,68.53,68.43,68.5,55995.0,50.7165,50.7388,50.6647,50.7165,55995.0
2016-03-31 15:55:00,68.5,68.51,68.37,68.45,328170.0,50.7165,50.7239,50.6203,50.6795,328170.0
2016-04-01 09:30:00,67.23,67.58,66.98,67.57,101767.0,49.7763,50.0354,49.5912,50.028,101767.0
2016-04-01 09:35:00,67.55,67.83,67.38,67.78,46473.0,50.0132,50.2205,49.8873,50.1835,46473.0
2016-04-01 09:40:00,67.79,67.85,67.55,67.84,18000.0,50.1909,50.2353,50.0132,50.2279,18000.0
2016-04-01 09:45:00,67.8,68.13,67.8,68.12,57054.0,50.1983,50.4426,50.1983,50.4352,57054.0
2016-04-01 09:50:00,68.13,68.14,67.83,67.86,27839.0,50.4426,50.45,50.2205,50.2427,27839.0
2016-04-01 09:55:00,67.84,67.86,67.7,67.85,22174.0,50.2279,50.2427,50.1242,50.2353,22174.0
2016-04-01 10:00:00,67.82,67.84,67.66,67.75,21279.0,50.2131,50.2279,50.0946,50.1613,21279.0
2016-04-01 10:05:00,67.75,67.98,67.73,67.86,44520.0,50.1613,50.3315,50.1464,50.2427,44520.0
2016-04-01 10:10:00,67.89,68.11,67.87,68.11,14164.0,50.2649,50.4278,50.2501,50.4278,14164.0
2016-04-01 10:15:00,68.1,68.14,67.98,68.04,18811.0,50.4204,50.45,50.3315,50.376,18811.0
2016-04-01 10:20:00,68.06,68.12,68.02,68.1,14738.0,50.3908,50.4352,50.3612,50.4204,14738.0
2016-04-01 10:25:00,68.12,68.14,67.9,67.94,20382.0,50.4352,50.45,50.2723,50.3019,20382.0
2016-04-01 10:30:00,67.9,68.01,67.85,67.93,17741.0,50.2723,50.3538,50.2353,50.2945,17741.0
2016-04-01 10:35:00,67.94,68.13,67.92,68.06,22141.0,50.3019,50.4426,50.2871,50.3908,22141.0
2016-04-01 10:40:00,68.07,68.19,68.04,68.04,26450.0,50.3982,50.487,50.376,50.376,26450.0
2016-04-01 10:45:00,68.03,68.09,67.99,68.04,14935.0,50.3686,50.413,50.3389,50.376,14935.0
2016-04-01 10:50:00,68.04,68.16,67.98,68.05,24783.0,50.376,50.4648,50.3315,50.3834,24783.0
2016-04-01 10:55:00,68.02,68.08,67.94,67.98,50513.0,50.3612,50.4056,50.3019,50.3315,50513.0
2016-04-01 11:00:00,68.0,68.22,67.94,68.21,19559.0,50.3464,50.5092,50.3019,50.5018,19559.0
2016-04-01 11:05:00,68.19,68.37,68.18,68.28,22550.0,50.487,50.6203,50.4796,50.5537,22550.0
2016-04-01 11:10:00,68.26,68.28,68.14,68.22,14410.0,50.5389,50.5537,50.45,50.5092,14410.0
2016-04-01 11:15:00,68.22,68.26,68.14,68.17,10270.0,50.5092,50.5389,50.45,50.4722,10270.0
2016-04-01 11:20:00,68.18,68.22,68.07,68.11,18015.0,50.4796,50.5092,50.3982,50.4278,18015.0
2016-04-01 11:25:00,68.1,68.22,68.05,68.13,19269.0,50.4204,50.5092,50.3834,50.4426,19269.0
2016-04-01 11:30:00,68.11,68.11,67.99,68.11,12169.0,50.4278,50.4278,50.3389,50.4278,12169.0
2016-04-01 11:35:00,68.14,68.16,68.09,68.1,9048.0,50.45,50.4648,50.413,50.4204,9048.0
2016-04-01 11:40:00,68.13,68.2,68.11,68.14,12581.0,50.4426,50.4944,50.4278,50.45,12581.0
2016-04-01 11:45:00,68.11,68.14,68.05,68.07,7220.0,50.4278,50.45,50.3834,50.3982,7220.0
2016-04-01 11:50:00,68.05,68.08,68.0,68.03,15130.0,50.3834,50.4056,50.3464,50.3686,15130.0
2016-04-01 11:55:00,68.0,68.13,67.98,68.12,16198.0,50.3464,50.4426,50.3315,50.4352,16198.0
2016-04-01 12:00:00,68.09,68.24,68.06,68.11,25604.0,50.413,50.524,50.3908,50.4278,25604.0
2016-04-01 12:05:00,68.08,68.08,67.99,67.99,11502.0,50.4056,50.4056,50.3389,50.3389,11502.0
2016-04-01 12:10:00,68.0,68.05,67.91,67.92,17196.0,50.3464,50.3834,50.2797,50.2871,17196.0
2016-04-01 12:15:00,67.93,67.96,67.86,67.86,8722.0,50.2945,50.3167,50.2427,50.2427,8722.0
2016-04-01 12:20:00,67.85,67.86,67.73,67.73,25437.0,50.2353,50.2427,50.1464,50.1464,25437.0
2016-04-01 12:25:00,67.72,67.79,67.69,67.77,12922.0,50.139,50.1909,50.1168,50.1761,12922.0
2016-04-01 12:30:00,67.76,67.76,67.6,67.63,10670.0,50.1687,50.1687,50.0502,50.0724,10670.0
2016-04-01 12:35:00,67.64,67.73,67.61,67.65,10911.0,50.0798,50.1464,50.0576,50.0872,10911.0
2016-04-01 12:40:00,67.65,67.7,67.63,67.69,8091.0,50.0872,50.1242,50.0724,50.1168,8091.0
2016-04-01 12:45:00,67.7,67.7,67.64,67.67,14698.0,50.1242,50.1242,50.0798,50.102,14698.0
2016-04-01 12:50:00,67.66,67.67,67.6,67.6,5191.0,50.0946,50.102,50.0502,50.0502,5191.0
2016-04-01 12:55:00,67.61,67.67,67.58,67.59,12057.0,50.0576,50.102,50.0354,50.0428,12057.0
2016-04-01 13:00:00,67.58,67.63,67.56,67.6,11927.0,50.0354,50.0724,50.0206,50.0502,11927.0
2016-04-01 13:05:00,67.59,67.68,67.57,67.68,11124.0,50.0428,50.1094,50.028,50.1094,11124.0
2016-04-01 13:10:00,67.69,67.75,67.62,67.7,8243.0,50.1168,50.1613,50.065,50.1242,8243.0
2016-04-01 13:15:00,67.69,67.8,67.68,67.78,8966.0,50.1168,50.1983,50.1094,50.1835,8966.0
2016-04-01 13:20:00,67.79,67.89,67.79,67.81,10855.0,50.1909,50.2649,50.1909,50.2057,10855.0
2016-04-01 13:25:00,67.82,67.85,67.75,67.83,20220.0,50.2131,50.2353,50.1613,50.2205,20220.0
2016-04-01 13:30:00,67.83,67.84,67.68,67.68,20779.0,50.2205,50.2279,50.1094,50.1094,20779.0
2016-04-01 13:35:00,67.7,67.71,67.63,67.66,15886.0,50.1242,50.1316,50.0724,50.0946,15886.0
2016-04-01 13:40:00,67.63,67.68,67.59,67.62,29559.0,50.0724,50.1094,50.0428,50.065,29559.0
2016-04-01 13:45:00,67.65,67.72,67.6,67.71,5923.0,50.0872,50.139,50.0502,50.1316,5923.0
2016-04-01 13:50:00,67.71,67.83,67.7,67.76,11919.0,50.1316,50.2205,50.1242,50.1687,11919.0
2016-04-01 13:55:00,67.75,67.83,67.7,67.7,17229.0,50.1613,50.2205,50.1242,50.1242,17229.0
2016-04-01 14:00:00,67.69,67.72,67.64,67.69,9511.0,50.1168,50.139,50.0798,50.1168,9511.0
2016-04-01 14:05:00,67.69,67.71,67.65,67.69,8240.0,50.1168,50.1316,50.0872,50.1168,8240.0
2016-04-01 14:10:00,67.69,67.72,67.68,67.7,18890.0,50.1168,50.139,50.1094,50.1242,18890.0
2016-04-01 14:15:00,67.7,67.77,67.7,67.73,11963.0,50.1242,50.1761,50.1242,50.1464,11963.0
2016-04-01 14:20:00,67.75,67.81,67.73,67.76,21352.0,50.1613,50.2057,50.1464,50.1687,21352.0
2016-04-01 14:25:00,67.75,67.76,67.67,67.74,25924.0,50.1613,50.1687,50.102,50.1539,25924.0
2016-04-01 14:30:00,67.74,67.88,67.71,67.88,25085.0,50.1539,50.2575,50.1316,50.2575,25085.0
2016-04-01 14:35:00,67.87,67.99,67.87,67.97,26032.0,50.2501,50.3389,50.2501,50.3241,26032.0
2016-04-01 14:40:00,67.96,68.07,67.95,68.0,15758.0,50.3167,50.3982,50.3093,50.3464,15758.0
2016-04-01 14:45:00,67.98,68.1,67.98,68.07,30989.0,50.3315,50.4204,50.3315,50.3982,30989.0
2016-04-01 14:50:00,68.07,68.13,68.06,68.12,23938.0,50.3982,50.4426,50.3908,50.4352,23938.0
2016-04-01 14:55:00,68.11,68.13,68.06,68.06,15479.0,50.4278,50.4426,50.3908,50.3908,15479.0
2016-04-01 15:00:00,68.07,68.14,68.05,68.14,24901.0,50.3982,50.45,50.3834,50.45,24901.0
2016-04-01 15:05:00,68.14,68.2,68.13,68.2,23539.0,50.45,50.4944,50.4426,50.4944,23539.0
2016-04-01 15:10:00,68.2,68.23,68.14,68.15,27278.0,50.4944,50.5166,50.45,50.4574,27278.0
2016-04-01 15:15:00,68.14,68.2,68.14,68.19,13792.0,50.45,50.4944,50.45,50.487,13792.0
2016-04-01 15:20:00,68.19,68.19,68.04,68.05,37394.0,50.487,50.487,50.376,50.3834,37394.0
2016-04-01 15:25:00,68.04,68.14,68.04,68.14,16869.0,50.376,50.45,50.376,50.45,16869.0
2016-04-01 15:30:00,68.15,68.26,68.13,68.23,39101.0,50.4574,50.5389,50.4426,50.5166,39101.0
2016-04-01 15:35:00,68.22,68.29,68.18,68.24,39444.0,50.5092,50.5611,50.4796,50.524,39444.0
2016-04-01 15:40:00,68.25,68.33,68.22,68.31,31221.0,50.5314,50.5907,50.5092,50.5759,31221.0
2016-04-01 15:45:00,68.31,68.42,68.31,68.39,63746.0,50.5759,50.6573,50.5759,50.6351,63746.0
2016-04-01 15:50:00,68.38,68.39,68.3,68.31,93788.0,50.6277,50.6351,50.5685,50.5759,93788.0
2016-04-01 15:55:00,68.32,68.33,68.2,68.21,156475.0,50.5833,50.5907,50.4944,50.5018,156475.0
2016-04-04 09:30:00,68.68,68.68,67.93,67.93,59965.0,50.8498,50.8498,50.2945,50.2945,59965.0
2016-04-04 09:35:00,67.99,68.18,67.77,68.14,63851.0,50.3389,50.4796,50.1761,50.45,63851.0
2016-04-04 09:40:00,68.14,68.45,67.97,68.44,31786.0,50.45,50.6795,50.3241,50.6721,31786.0
2016-04-04 09:45:00,68.49,68.54,68.32,68.46,29575.0,50.7091,50.7462,50.5833,50.6869,29575.0
2016-04-04 09:50:00,68.46,68.7,68.38,68.68,31672.0,50.6869,50.8646,50.6277,50.8498,31672.0
2016-04-04 09:55:00,68.67,68.7,68.47,68.58,45040.0,50.8424,50.8646,50.6943,50.7758,45040.0
2016-04-04 10:00:00,68.57,68.68,68.4,68.63,34370.0,50.7684,50.8498,50.6425,50.8128,34370.0
2016-04-04 10:05:00,68.64,68.7,68.47,68.52,43459.0,50.8202,50.8646,50.6943,50.7314,43459.0
2016-04-04 10:10:00,68.55,68.66,68.38,68.38,29376.0,50.7536,50.835,50.6277,50.6277,29376.0
2016-04-04 10:15:00,68.35,68.47,68.27,68.46,27336.0,50.6055,50.6943,50.5463,50.6869,27336.0
2016-04-04 10:20:00,68.44,68.66,68.44,68.64,27484.0,50.6721,50.835,50.6721,50.8202,27484.0
2016-04-04 10:25:00,68.63,68.71,68.51,68.7,60579.0,50.8128,50.872,50.7239,50.8646,60579.0
2016-04-04 10:30:00,68.7,68.85,68.65,68.68,92866.0,50.8646,50.9757,50.8276,50.8498,92866.0
2016-04-04 10:35:00,68.66,68.84,68.57,68.83,75681.0,50.835,50.9683,50.7684,50.9609,75681.0
2016-04-04 10:40:00,68.83,68.89,68.8,68.86,42116.0,50.9609,51.0053,50.9387,50.9831,42116.0
2016-04-04 10:45:00,68.87,68.91,68.69,68.71,43552.0,50.9905,51.0201,50.8572,50.872,43552.0
2016-04-04 10:50:00,68.73,68.78,68.67,68.72,30294.0,50.8868,50.9239,50.8424,50.8794,30294.0
2016-04-04 10:55:00,68.71,68.9,68.7,68.9,36993.0,50.872,51.0127,50.8646,51.0127,36993.0
2016-04-04 11:00:00,68.9,69.03,68.87,68.97,37364.0,51.0127,51.109,50.9905,51.0645,37364.0
2016-04-04 11:05:00,68.96,69.12,68.9,69.03,48520.0,51.0571,51.1756,51.0127,51.109,48520.0
2016-04-04 11:10:00,69.02,69.08,68.93,68.99,26383.0,51.1015,51.146,51.0349,51.0793,26383.0
2016-04-04 11:15:00,68.97,69.03,68.94,68.95,22829.0,51.0645,51.109,51.0423,51.0497,22829.0
2016-04-04 11:20:00,68.96,69.04,68.95,69.01,23924.0,51.0571,51.1164,51.0497,51.0941,23924.0
2016-04-04 11:25:00,68.99,69.05,68.98,69.04,14914.0,51.0793,51.1238,51.0719,51.1164,14914.0
2016-04-04 11:30:00,69.03,69.07,68.8,68.82,34162.0,51.109,51.1386,50.9387,50.9535,34162.0
2016-04-04 11:35:00,68.82,69.0,68.78,68.99,23299.0,50.9535,51.0867,50.9239,51.0793,23299.0
2016-04-04 11:40:00,69.0,69.01,68.83,68.83,20544.0,51.0867,51.0941,50.9609,50.9609,20544.0
2016-04-04 11:45:00,68.83,68.85,68.69,68.7,20456.0,50.9609,50.9757,50.8572,50.8646,20456.0
2016-04-04 11:50:00,68.69,68.77,68.67,68.68,16319.0,50.8572,50.9165,50.8424,50.8498,16319.0
2016-04-04 11:55:00,68.69,68.75,68.66,68.66,17892.0,50.8572,50.9016,50.835,50.835,17892.0
2016-04-04 12:00:00,68.68,68.72,68.65,68.69,15421.0,50.8498,50.8794,50.8276,50.8572,15421.0
2016-04-04 12:05:00,68.68,68.79,68.66,68.71,16369.0,50.8498,50.9313,50.835,50.872,16369.0
2016-04-04 12:10:00,68.69,68.77,68.68,68.75,19912.0,50.8572,50.9165,50.8498,50.9016,19912.0
2016-04-04 12:15:00,68.76,68.77,68.67,68.73,17706.0,50.909,50.9165,50.8424,50.8868,17706.0
2016-04-04 12:20:00,68.74,68.75,68.69,68.73,8436.0,50.8942,50.9016,50.8572,50.8868,8436.0
2016-04-04 12:25:00,68.72,68.75,68.68,68.69,18409.0,50.8794,50.9016,50.8498,50.8572,18409.0
2016-04-04 12:30:00,68.68,68.74,68.66,68.69,29400.0,50.8498,50.8942,50.835,50.8572,29400.0
2016-04-04 12:35:00,68.7,68.74,68.59,68.62,14478.0,50.8646,50.8942,50.7832,50.8054,14478.0
2016-04-04 12:40:00,68.6,68.63,68.53,68.63,16847.0,50.7906,50.8128,50.7388,50.8128,16847.0
2016-04-04 12:45:00,68.64,68.64,68.52,68.52,14077.0,50.8202,50.8202,50.7314,50.7314,14077.0
2016-04-04 12:50:00,68.52,68.52,68.42,68.45,15489.0,50.7314,50.7314,50.6573,50.6795,15489.0
2016-04-04 12:55:00,68.45,68.54,68.44,68.51,17889.0,50.6795,50.7462,50.6721,50.7239,17889.0
2016-04-04 13:00:00,68.5,68.54,68.45,68.51,15377.0,50.7165,50.7462,50.6795,50.7239,15377.0
2016-04-04 13:05:00,68.54,68.55,68.47,68.52,18059.0,50.7462,50.7536,50.6943,50.7314,18059.0
2016-04-04 13:10:00,68.5,68.55,68.44,68.5,33954.0,50.7165,50.7536,50.6721,50.7165,33954.0
2016-04-04 13:15:00,68.49,68.53,68.43,68.51,23205.0,50.7091,50.7388,50.6647,50.7239,23205.0
2016-04-04 13:20:00,68.52,68.54,68.34,68.4,19779.0,50.7314,50.7462,50.5981,50.6425,19779.0
2016-04-04 13:25:00,68.4,68.46,68.29,68.37,20006.0,50.6425,50.6869,50.5611,50.6203,20006.0
2016-04-04 13:30:00,68.38,68.39,68.28,68.39,15626.0,50.6277,50.6351,50.5537,50.6351,15626.0
2016-04-04 13:35:00,68.4,68.46,68.39,68.45,24136.0,50.6425,50.6869,50.6351,50.6795,24136.0
2016-04-04 13:40:00,68.45,68.49,68.41,68.42,21791.0,50.6795,50.7091,50.6499,50.6573,21791.0
2016-04-04 13:45:00,68.42,68.5,68.41,68.47,15888.0,50.6573,50.7165,50.6499,50.6943,15888.0
2016-04-04 13:50:00,68.48,68.54,68.4,68.5,20937.0,50.7017,50.7462,50.6425,50.7165,20937.0
2016-04-04 13:55:00,68.5,68.51,68.37,68.4,15636.0,50.7165,50.7239,50.6203,50.6425,15636.0
2016-04-04 14:00:00,68.4,68.41,68.37,68.39,11413.0,50.6425,50.6499,50.6203,50.6351,11413.0
2016-04-04 14:05:00,68.39,68.44,68.31,68.31,16994.0,50.6351,50.6721,50.5759,50.5759,16994.0
2016-04-04 14:10:00,68.31,68.31,68.17,68.18,39627.0,50.5759,50.5759,50.4722,50.4796,39627.0
2016-04-04 14:15:00,68.17,68.17,68.03,68.12,36925.0,50.4722,50.4722,50.3686,50.4352,36925.0
2016-04-04 14:20:00,68.11,68.12,68.04,68.05,27642.0,50.4278,50.4352,50.376,50.3834,27642.0
2016-04-04 14:25:00,68.06,68.07,67.95,68.0,24779.0,50.3908,50.3982,50.3093,50.3464,24779.0
2016-04-04 14:30:00,68.0,68.1,68.0,68.1,18000.0,50.3464,50.4204,50.3464,50.4204,18000.0
2016-04-04 14:35:00,68.11,68.31,68.09,68.31,20102.0,50.4278,50.5759,50.413,50.5759,20102.0
2016-04-04 14:40:00,68.31,68.47,68.3,68.35,41353.0,50.5759,50.6943,50.5685,50.6055,41353.0
2016-04-04 14:45:00,68.35,68.4,68.32,68.4,16799.0,50.6055,50.6425,50.5833,50.6425,16799.0
2016-04-04 14:50:00,68.41,68.43,68.32,68.35,41812.0,50.6499,50.6647,50.5833,50.6055,41812.0
2016-04-04 14:55:00,68.35,68.45,68.34,68.45,18752.0,50.6055,50.6795,50.5981,50.6795,18752.0
2016-04-04 15:00:00,68.44,68.54,68.38,68.53,38692.0,50.6721,50.7462,50.6277,50.7388,38692.0
2016-04-04 15:05:00,68.54,68.56,68.5,68.52,31451.0,50.7462,50.761,50.7165,50.7314,31451.0
2016-04-04 15:10:00,68.52,68.54,68.5,68.52,50321.0,50.7314,50.7462,50.7165,50.7314,50321.0
2016-04-04 15:15:00,68.51,68.52,68.4,68.41,35622.0,50.7239,50.7314,50.6425,50.6499,35622.0
2016-04-04 15:20:00,68.42,68.42,68.28,68.29,44798.0,50.6573,50.6573,50.5537,50.5611,44798.0
2016-04-04 15:25:00,68.29,68.34,68.23,68.25,30550.0,50.5611,50.5981,50.5166,50.5314,30550.0
2016-04-04 15:30:00,68.25,68.34,68.25,68.29,54222.0,50.5314,50.5981,50.5314,50.5611,54222.0
2016-04-04 15:35:00,68.28,68.28,68.07,68.12,58231.0,50.5537,50.5537,50.3982,50.4352,58231.0
2016-04-04 15:40:00,68.11,68.16,68.06,68.06,57277.0,50.4278,50.4648,50.3908,50.3908,57277.0
2016-04-04 15:45:00,68.06,68.14,68.01,68.11,80965.0,50.3908,50.45,50.3538,50.4278,80965.0
2016-04-04 15:50:00,68.1,68.2,68.1,68.15,78917.0,50.4204,50.4944,50.4204,50.4574,78917.0
2016-04-04 15:55:00,68.15,68.21,68.14,68.2,115335.0,50.4574,50.5018,50.45,50.4944,115335.0
2016-04-05 09:30:00,67.48,67.63,67.2,67.36,93174.0,49.9614,50.0724,49.754,49.8725,93174.0
2016-04-05 09:35:00,67.39,67.53,67.32,67.37,79684.0,49.8947,49.9984,49.8429,49.8799,79684.0
2016-04-05 09:40:00,67.4,67.46,67.16,67.22,64510.0,49.9021,49.9465,49.7244,49.7688,64510.0
2016-04-05 09:45:00,67.23,67.25,66.94,67.07,122529.0,49.7763,49.7911,49.5615,49.6578,122529.0
2016-04-05 09:50:00,67.07,67.08,66.98,67.05,66134.0,49.6578,49.6652,49.5912,49.643,66134.0
2016-04-05 09:55:00,67.02,67.54,66.97,67.46,86696.0,49.6208,50.0058,49.5838,49.9465,86696.0
2016-04-05 10:00:00,67.49,67.6,67.1,67.54,164473.0,49.9688,50.0502,49.68,50.0058,164473.0
2016-04-05 10:05:00,67.54,67.77,67.48,67.61,27361.0,50.0058,50.1761,49.9614,50.0576,27361.0
2016-04-05 10:10:00,67.6,67.6,67.42,67.45,18270.0,50.0502,50.0502,49.9169,49.9391,18270.0
2016-04-05 10:15:00,67.46,67.56,67.37,67.53,19427.0,49.9465,50.0206,49.8799,49.9984,19427.0
2016-04-05 10:20:00,67.52,67.61,67.48,67.6,18844.0,49.991,50.0576,49.9614,50.0502,18844.0
2016-04-05 10:25:00,67.6,67.76,67.58,67.73,15914.0,50.0502,50.1687,50.0354,50.1464,15914.0
2016-04-05 10:30:00,67.73,67.73,67.52,67.63,24952.0,50.1464,50.1464,49.991,50.0724,24952.0
2016-04-05 10:35:00,67.62,67.62,67.49,67.53,36864.0,50.065,50.065,49.9688,49.9984,36864.0
2016-04-05 10:40:00,67.54,67.55,67.31,67.32,27079.0,50.0058,50.0132,49.8355,49.8429,27079.0
2016-04-05 10:45:00,67.33,67.45,67.32,67.43,27648.0,49.8503,49.9391,49.8429,49.9243,27648.0
2016-04-05 10:50:00,67.42,67.65,67.42,67.65,22662.0,49.9169,50.0872,49.9169,50.0872,22662.0
2016-04-05 10:55:00,67.64,67.67,67.52,67.53,18023.0,50.0798,50.102,49.991,49.9984,18023.0
2016-04-05 11:00:00,67.52,67.57,67.46,67.51,19971.0,49.991,50.028,49.9465,49.9836,19971.0
2016-04-05 11:05:00,67.52,67.69,67.49,67.67,20317.0,49.991,50.1168,49.9688,50.102,20317.0
2016-04-05 11:10:00,67.68,67.79,67.68,67.72,13278.0,50.1094,50.1909,50.1094,50.139,13278.0
2016-04-05 11:15:00,67.72,67.8,67.62,67.76,17433.0,50.139,50.1983,50.065,50.1687,17433.0
2016-04-05 11:20:00,67.78,67.9,67.76,67.78,32319.0,50.1835,50.2723,50.1687,50.1835,32319.0
2016-04-05 11:25:00,67.78,67.84,67.74,67.77,25187.0,50.1835,50.2279,50.1539,50.1761,25187.0
2016-04-05 11:30:00,67.79,67.85,67.76,67.82,25475.0,50.1909,50.2353,50.1687,50.2131,25475.0
2016-04-05 11:35:00,67.81,67.92,67.81,67.85,38781.0,50.2057,50.2871,50.2057,50.2353,38781.0
2016-04-05 11:40:00,67.86,67.86,67.72,67.83,17079.0,50.2427,50.2427,50.139,50.2205,17079.0
2016-04-05 11:45:00,67.83,67.88,67.73,67.8,23870.0,50.2205,50.2575,50.1464,50.1983,23870.0
2016-04-05 11:50:00,67.82,67.9,67.75,67.89,33639.0,50.2131,50.2723,50.1613,50.2649,33639.0
2016-04-05 11:55:00,67.89,67.93,67.82,67.82,36673.0,50.2649,50.2945,50.2131,50.2131,36673.0
2016-04-05 12:00:00,67.81,67.91,67.79,67.81,26357.0,50.2057,50.2797,50.1909,50.2057,26357.0
2016-04-05 12:05:00,67.81,67.85,67.75,67.75,14736.0,50.2057,50.2353,50.1613,50.1613,14736.0
2016-04-05 12:10:00,67.75,67.79,67.72,67.78,51899.0,50.1613,50.1909,50.139,50.1835,51899.0
2016-04-05 12:15:00,67.77,67.78,67.64,67.64,19793.0,50.1761,50.1835,50.0798,50.0798,19793.0
2016-04-05 12:20:00,67.64,67.74,67.62,67.69,18475.0,50.0798,50.1539,50.065,50.1168,18475.0
2016-04-05 12:25:00,67.68,67.7,67.61,67.66,15911.0,50.1094,50.1242,50.0576,50.0946,15911.0
2016-04-05 12:30:00,67.66,67.76,67.65,67.73,8502.0,50.0946,50.1687,50.0872,50.1464,8502.0
2016-04-05 12:35:00,67.73,67.9,67.72,67.86,15111.0,50.1464,50.2723,50.139,50.2427,15111.0
2016-04-05 12:40:00,67.86,67.88,67.8,67.83,16488.0,50.2427,50.2575,50.1983,50.2205,16488.0
2016-04-05 12:45:00,67.83,67.86,67.75,67.79,38408.0,50.2205,50.2427,50.1613,50.1909,38408.0
2016-04-05 12:50:00,67.79,67.83,67.68,67.68,23364.0,50.1909,50.2205,50.1094,50.1094,23364.0
2016-04-05 12:55:00,67.68,67.73,67.65,67.65,13564.0,50.1094,50.1464,50.0872,50.0872,13564.0
2016-04-05 13:00:00,67.64,67.66,67.51,67.52,26683.0,50.0798,50.0946,49.9836,49.991,26683.0
2016-04-05 13:05:00,67.52,67.57,67.44,67.47,22942.0,49.991,50.028,49.9317,49.9539,22942.0
2016-04-05 13:10:00,67.46,67.58,67.45,67.55,17857.0,49.9465,50.0354,49.9391,50.0132,17857.0
2016-04-05 13:15:00,67.56,67.61,67.54,67.58,9956.0,50.0206,50.0576,50.0058,50.0354,9956.0
2016-04-05 13:20:00,67.61,67.67,67.48,67.67,40934.0,50.0576,50.102,49.9614,50.102,40934.0
2016-04-05 13:25:00,67.7,67.76,67.68,67.74,10548.0,50.1242,50.1687,50.1094,50.1539,10548.0
2016-04-05 13:30:00,67.74,67.76,67.69,67.76,18673.0,50.1539,50.1687,50.1168,50.1687,18673.0
2016-04-05 13:35:00,67.78,67.8,67.65,67.67,20884.0,50.1835,50.1983,50.0872,50.102,20884.0
2016-04-05 13:40:00,67.67,67.67,67.61,67.61,17495.0,50.102,50.102,50.0576,50.0576,17495.0
2016-04-05 13:45:00,67.62,67.62,67.49,67.54,15941.0,50.065,50.065,49.9688,50.0058,15941.0
2016-04-05 13:50:00,67.55,67.72,67.55,67.7,25471.0,50.0132,50.139,50.0132,50.1242,25471.0
2016-04-05 13:55:00,67.69,67.73,67.67,67.68,29005.0,50.1168,50.1464,50.102,50.1094,29005.0
2016-04-05 14:00:00,67.69,67.72,67.67,67.67,30045.0,50.1168,50.139,50.102,50.102,30045.0
2016-04-05 14:05:00,67.68,67.69,67.64,67.68,31262.0,50.1094,50.1168,50.0798,50.1094,31262.0
2016-04-05 14:10:00,67.67,67.79,67.66,67.71,64133.0,50.102,50.1909,50.0946,50.1316,64133.0
2016-04-05 14:15:00,67.7,67.82,67.7,67.81,90061.0,50.1242,50.2131,50.1242,50.2057,90061.0
2016-04-05 14:20:00,67.81,67.88,67.79,67.85,51999.0,50.2057,50.2575,50.1909,50.2353,51999.0
2016-04-05 14:25:00,67.85,67.91,67.78,67.89,33363.0,50.2353,50.2797,50.1835,50.2649,33363.0
2016-04-05 14:30:00,67.89,68.01,67.87,68.0,44263.0,50.2649,50.3538,50.2501,50.3464,44263.0
2016-04-05 14:35:00,68.0,68.01,67.91,68.0,37282.0,50.3464,50.3538,50.2797,50.3464,37282.0
2016-04-05 14:40:00,67.99,68.01,67.88,67.94,43468.0,50.3389,50.3538,50.2575,50.3019,43468.0
2016-04-05 14:45:00,67.95,67.99,67.91,67.92,52420.0,50.3093,50.3389,50.2797,50.2871,52420.0
2016-04-05 14:50:00,67.92,68.08,67.91,68.0,61137.0,50.2871,50.4056,50.2797,50.3464,61137.0
2016-04-05 14:55:00,68.0,68.05,68.0,68.05,38122.0,50.3464,50.3834,50.3464,50.3834,38122.0
2016-04-05 15:00:00,68.04,68.05,67.92,67.95,78228.0,50.376,50.3834,50.2871,50.3093,78228.0
2016-04-05 15:05:00,67.95,67.97,67.85,67.89,80658.0,50.3093,50.3241,50.2353,50.2649,80658.0
2016-04-05 15:10:00,67.9,67.91,67.75,67.78,64973.0,50.2723,50.2797,50.1613,50.1835,64973.0
2016-04-05 15:15:00,67.78,67.85,67.76,67.82,66202.0,50.1835,50.2353,50.1687,50.2131,66202.0
2016-04-05 15:20:00,67.82,67.89,67.67,67.67,44983.0,50.2131,50.2649,50.102,50.102,44983.0
2016-04-05 15:25:00,67.67,67.7,67.62,67.63,50894.0,50.102,50.1242,50.065,50.0724,50894.0
2016-04-05 15:30:00,67.64,67.68,67.61,67.63,66490.0,50.0798,50.1094,50.0576,50.0724,66490.0
2016-04-05 15:35:00,67.63,67.64,67.56,67.58,90394.0,50.0724,50.0798,50.0206,50.0354,90394.0
2016-04-05 15:40:00,67.58,67.58,67.52,67.58,62464.0,50.0354,50.0354,49.991,50.0354,62464.0
2016-04-05 15:45:00,67.57,67.58,67.49,67.53,98284.0,50.028,50.0354,49.9688,49.9984,98284.0
2016-04-05 15:50:00,67.53,67.54,67.4,67.41,112175.0,49.9984,50.0058,49.9021,49.9095,112175.0
2016-04-05 15:55:00,67.41,67.43,67.3,67.42,296028.0,49.9095,49.9243,49.8281,49.9169,296028.0
2016-04-06 09:30:00,67.94,68.11,67.52,67.9,101563.0,50.3019,50.4278,49.991,50.2723,101563.0
2016-04-06 09:35:00,67.85,67.89,67.48,67.54,85971.0,50.2353,50.2649,49.9614,50.0058,85971.0
2016-04-06 09:40:00,67.52,67.83,67.4,67.82,39739.0,49.991,50.2205,49.9021,50.2131,39739.0
2016-04-06 09:45:00,67.82,68.01,67.62,67.93,25377.0,50.2131,50.3538,50.065,50.2945,25377.0
2016-04-06 09:50:00,67.91,68.16,67.9,68.03,31864.0,50.2797,50.4648,50.2723,50.3686,31864.0
2016-04-06 09:55:00,68.02,68.18,67.84,68.18,65817.0,50.3612,50.4796,50.2279,50.4796,65817.0
2016-04-06 10:00:00,68.15,68.25,68.08,68.09,63553.0,50.4574,50.5314,50.4056,50.413,63553.0
2016-04-06 10:05:00,68.14,68.19,68.06,68.11,30053.0,50.45,50.487,50.3908,50.4278,30053.0
2016-04-06 10:10:00,68.11,68.21,68.05,68.16,50213.0,50.4278,50.5018,50.3834,50.4648,50213.0
2016-04-06 10:15:00,68.16,68.19,68.01,68.01,27479.0,50.4648,50.487,50.3538,50.3538,27479.0
2016-04-06 10:20:00,68.02,68.19,68.01,68.19,18730.0,50.3612,50.487,50.3538,50.487,18730.0
2016-04-06 10:25:00,68.18,68.24,68.11,68.23,18379.0,50.4796,50.524,50.4278,50.5166,18379.0
2016-04-06 10:30:00,68.23,68.34,67.9,68.19,51838.0,50.5166,50.5981,50.2723,50.487,51838.0
2016-04-06 10:35:00,68.22,68.36,68.12,68.15,17565.0,50.5092,50.6129,50.4352,50.4574,17565.0
2016-04-06 10:40:00,68.13,68.45,68.13,68.38,31096.0,50.4426,50.6795,50.4426,50.6277,31096.0
2016-04-06 10:45:00,68.38,68.45,68.33,68.4,30199.0,50.6277,50.6795,50.5907,50.6425,30199.0
2016-04-06 10:50:00,68.39,68.45,68.3,68.4,30177.0,50.6351,50.6795,50.5685,50.6425,30177.0
2016-04-06 10:55:00,68.4,68.54,68.4,68.54,24176.0,50.6425,50.7462,50.6425,50.7462,24176.0
2016-04-06 11:00:00,68.52,68.6,68.49,68.54,29943.0,50.7314,50.7906,50.7091,50.7462,29943.0
2016-04-06 11:05:00,68.54,68.76,68.54,68.72,35421.0,50.7462,50.909,50.7462,50.8794,35421.0
2016-04-06 11:10:00,68.75,68.75,68.61,68.73,15856.0,50.9016,50.9016,50.798,50.8868,15856.0
2016-04-06 11:15:00,68.74,68.76,68.61,68.66,14425.0,50.8942,50.909,50.798,50.835,14425.0
2016-04-06 11:20:00,68.67,68.7,68.58,68.67,20366.0,50.8424,50.8646,50.7758,50.8424,20366.0
2016-04-06 11:25:00,68.67,68.79,68.63,68.76,27403.0,50.8424,50.9313,50.8128,50.909,27403.0
2016-04-06 11:30:00,68.78,68.9,68.77,68.85,19658.0,50.9239,51.0127,50.9165,50.9757,19658.0
2016-04-06 11:35:00,68.86,68.91,68.77,68.85,29014.0,50.9831,51.0201,50.9165,50.9757,29014.0
2016-04-06 11:40:00,68.84,69.06,68.83,69.03,41126.0,50.9683,51.1312,50.9609,51.109,41126.0
2016-04-06 11:45:00,69.01,69.07,68.95,69.03,33409.0,51.0941,51.1386,51.0497,51.109,33409.0
2016-04-06 11:50:00,69.01,69.14,68.99,69.11,26670.0,51.0941,51.1904,51.0793,51.1682,26670.0
2016-04-06 11:55:00,69.11,69.14,69.06,69.11,30315.0,51.1682,51.1904,51.1312,51.1682,30315.0
2016-04-06 12:00:00,69.12,69.18,69.11,69.16,22541.0,51.1756,51.22,51.1682,51.2052,22541.0
2016-04-06 12:05:00,69.16,69.25,69.14,69.16,20025.0,51.2052,51.2718,51.1904,51.2052,20025.0
2016-04-06 12:10:00,69.18,69.19,69.08,69.1,20067.0,51.22,51.2274,51.146,51.1608,20067.0
2016-04-06 12:15:00,69.08,69.22,69.08,69.22,17999.0,51.146,51.2496,51.146,51.2496,17999.0
2016-04-06 12:20:00,69.23,69.26,69.19,69.23,29017.0,51.257,51.2792,51.2274,51.257,29017.0
2016-04-06 12:25:00,69.24,69.3,69.23,69.26,13828.0,51.2644,51.3089,51.257,51.2792,13828.0
2016-04-06 12:30:00,69.26,69.44,69.24,69.41,34266.0,51.2792,51.4125,51.2644,51.3903,34266.0
2016-04-06 12:35:00,69.4,69.48,69.37,69.48,26313.0,51.3829,51.4421,51.3607,51.4421,26313.0
2016-04-06 12:40:00,69.47,69.54,69.44,69.51,34821.0,51.4347,51.4865,51.4125,51.4643,34821.0
2016-04-06 12:45:00,69.51,69.52,69.43,69.51,25080.0,51.4643,51.4717,51.4051,51.4643,25080.0
2016-04-06 12:50:00,69.51,69.52,69.41,69.43,18755.0,51.4643,51.4717,51.3903,51.4051,18755.0
2016-04-06 12:55:00,69.44,69.45,69.38,69.43,20871.0,51.4125,51.4199,51.3681,51.4051,20871.0
2016-04-06 13:00:00,69.43,69.47,69.39,69.46,18894.0,51.4051,51.4347,51.3755,51.4273,18894.0
2016-04-06 13:05:00,69.46,69.54,69.46,69.51,23094.0,51.4273,51.4865,51.4273,51.4643,23094.0
2016-04-06 13:10:00,69.53,69.58,69.51,69.58,46103.0,51.4791,51.5162,51.4643,51.5162,46103.0
2016-04-06 13:15:00,69.58,69.59,69.55,69.56,48391.0,51.5162,51.5236,51.494,51.5014,48391.0
2016-04-06 13:20:00,69.56,69.67,69.55,69.66,38928.0,51.5014,51.5828,51.494,51.5754,38928.0
2016-04-06 13:25:00,69.66,69.68,69.6,69.6,25591.0,51.5754,51.5902,51.531,51.531,25591.0
2016-04-06 13:30:00,69.6,69.62,69.56,69.59,34776.0,51.531,51.5458,51.5014,51.5236,34776.0
2016-04-06 13:35:00,69.6,69.65,69.57,69.58,26113.0,51.531,51.568,51.5088,51.5162,26113.0
2016-04-06 13:40:00,69.58,69.61,69.55,69.6,24394.0,51.5162,51.5384,51.494,51.531,24394.0
2016-04-06 13:45:00,69.59,69.62,69.56,69.61,23023.0,51.5236,51.5458,51.5014,51.5384,23023.0
2016-04-06 13:50:00,69.62,69.68,69.61,69.64,21115.0,51.5458,51.5902,51.5384,51.5606,21115.0
2016-04-06 13:55:00,69.63,69.66,69.62,69.66,24609.0,51.5532,51.5754,51.5458,51.5754,24609.0
2016-04-06 14:00:00,69.64,69.71,69.48,69.58,82790.0,51.5606,51.6124,51.4421,51.5162,82790.0
2016-04-06 14:05:00,69.56,69.58,69.41,69.41,24275.0,51.5014,51.5162,51.3903,51.3903,24275.0
2016-04-06 14:10:00,69.41,69.47,69.32,69.45,44577.0,51.3903,51.4347,51.3237,51.4199,44577.0
2016-04-06 14:15:00,69.44,69.58,69.42,69.51,29526.0,51.4125,51.5162,51.3977,51.4643,29526.0
2016-04-06 14:20:00,69.51,69.62,69.51,69.55,29281.0,51.4643,51.5458,51.4643,51.494,29281.0
2016-04-06 14:25:00,69.56,69.62,69.47,69.61,39137.0,51.5014,51.5458,51.4347,51.5384,39137.0
2016-04-06 14:30:00,69.61,69.64,69.55,69.58,37021.0,51.5384,51.5606,51.494,51.5162,37021.0
2016-04-06 14:35:00,69.57,69.58,69.46,69.46,38445.0,51.5088,51.5162,51.4273,51.4273,38445.0
2016-04-06 14:40:00,69.46,69.55,69.46,69.53,38976.0,51.4273,51.494,51.4273,51.4791,38976.0
2016-04-06 14:45:00,69.53,69.56,69.45,69.5,36838.0,51.4791,51.5014,51.4199,51.4569,36838.0
2016-04-06 14:50:00,69.51,69.54,69.49,69.51,22753.0,51.4643,51.4865,51.4495,51.4643,22753.0
2016-04-06 14:55:00,69.52,69.7,69.52,69.69,64757.0,51.4717,51.605,51.4717,51.5976,64757.0
2016-04-06 15:00:00,69.68,69.87,69.66,69.83,69110.0,51.5902,51.7309,51.5754,51.7013,69110.0
2016-04-06 15:05:00,69.83,69.86,69.77,69.8,36709.0,51.7013,51.7235,51.6568,51.679,36709.0
2016-04-06 15:10:00,69.81,69.84,69.77,69.81,31758.0,51.6865,51.7087,51.6568,51.6865,31758.0
2016-04-06 15:15:00,69.82,69.87,69.81,69.83,29141.0,51.6939,51.7309,51.6865,51.7013,29141.0
2016-04-06 15:20:00,69.83,69.83,69.76,69.81,66849.0,51.7013,51.7013,51.6494,51.6865,66849.0
2016-04-06 15:25:00,69.82,69.9,69.82,69.88,41289.0,51.6939,51.7531,51.6939,51.7383,41289.0
2016-04-06 15:30:00,69.88,69.96,69.84,69.94,49474.0,51.7383,51.7975,51.7087,51.7827,49474.0
2016-04-06 15:35:00,69.93,69.99,69.92,69.95,56694.0,51.7753,51.8197,51.7679,51.7901,56694.0
2016-04-06 15:40:00,69.95,70.07,69.94,70.06,86609.0,51.7901,51.879,51.7827,51.8716,86609.0
2016-04-06 15:45:00,70.05,70.1,69.98,70.1,97289.0,51.8641,51.9012,51.8123,51.9012,97289.0
2016-04-06 15:50:00,70.1,70.2,70.07,70.19,135304.0,51.9012,51.9752,51.879,51.9678,135304.0
2016-04-06 15:55:00,70.18,70.24,70.1,70.13,253655.0,51.9604,52.0048,51.9012,51.9234,253655.0
2016-04-07 09:30:00,69.55,70.25,69.41,70.16,73678.0,51.494,52.0122,51.3903,51.9456,73678.0
2016-04-07 09:35:00,70.08,70.33,70.05,70.2,51294.0,51.8864,52.0715,51.8641,51.9752,51294.0
2016-04-07 09:40:00,70.24,70.37,70.13,70.34,39966.0,52.0048,52.1011,51.9234,52.0789,39966.0
2016-04-07 09:45:00,70.33,70.4,69.94,69.96,40026.0,52.0715,52.1233,51.7827,51.7975,40026.0
2016-04-07 09:50:00,69.96,70.23,69.94,70.09,29391.0,51.7975,51.9974,51.7827,51.8938,29391.0
2016-04-07 09:55:00,70.12,70.23,69.98,70.03,41616.0,51.916,51.9974,51.8123,51.8493,41616.0
2016-04-07 10:00:00,70.03,70.05,69.92,69.94,62160.0,51.8493,51.8641,51.7679,51.7827,62160.0
2016-04-07 10:05:00,69.94,69.96,69.79,69.86,48095.0,51.7827,51.7975,51.6716,51.7235,48095.0
2016-04-07 10:10:00,69.87,69.87,69.78,69.78,29372.0,51.7309,51.7309,51.6642,51.6642,29372.0
2016-04-07 10:15:00,69.76,69.76,69.48,69.54,59218.0,51.6494,51.6494,51.4421,51.4865,59218.0
2016-04-07 10:20:00,69.56,69.7,69.54,69.61,48450.0,51.5014,51.605,51.4865,51.5384,48450.0
2016-04-07 10:25:00,69.62,69.66,69.23,69.24,55417.0,51.5458,51.5754,51.257,51.2644,55417.0
2016-04-07 10:30:00,69.24,69.51,69.2,69.48,28369.0,51.2644,51.4643,51.2348,51.4421,28369.0
2016-04-07 10:35:00,69.48,69.57,69.34,69.45,28666.0,51.4421,51.5088,51.3385,51.4199,28666.0
2016-04-07 10:40:00,69.43,69.51,69.39,69.46,21413.0,51.4051,51.4643,51.3755,51.4273,21413.0
2016-04-07 10:45:00,69.45,69.61,69.36,69.56,22152.0,51.4199,51.5384,51.3533,51.5014,22152.0
2016-04-07 10:50:00,69.58,69.68,69.56,69.66,23419.0,51.5162,51.5902,51.5014,51.5754,23419.0
2016-04-07 10:55:00,69.66,69.69,69.58,69.66,21047.0,51.5754,51.5976,51.5162,51.5754,21047.0
2016-04-07 11:00:00,69.63,69.64,69.43,69.44,15213.0,51.5532,51.5606,51.4051,51.4125,15213.0
2016-04-07 11:05:00,69.44,69.52,69.37,69.44,9740.0,51.4125,51.4717,51.3607,51.4125,9740.0
2016-04-07 11:10:00,69.43,69.56,69.42,69.55,8837.0,51.4051,51.5014,51.3977,51.494,8837.0
2016-04-07 11:15:00,69.52,69.54,69.49,69.52,10319.0,51.4717,51.4865,51.4495,51.4717,10319.0
2016-04-07 11:20:00,69.51,69.51,69.39,69.47,18528.0,51.4643,51.4643,51.3755,51.4347,18528.0
2016-04-07 11:25:00,69.47,69.47,69.34,69.34,20575.0,51.4347,51.4347,51.3385,51.3385,20575.0
2016-04-07 11:30:00,69.34,69.36,69.2,69.22,24320.0,51.3385,51.3533,51.2348,51.2496,24320.0
2016-04-07 11:35:00,69.2,69.26,69.13,69.18,29661.0,51.2348,51.2792,51.183,51.22,29661.0
2016-04-07 11:40:00,69.19,69.33,69.11,69.33,19435.0,51.2274,51.3311,51.1682,51.3311,19435.0
2016-04-07 11:45:00,69.33,69.36,69.28,69.29,11809.0,51.3311,51.3533,51.294,51.3015,11809.0
2016-04-07 11:50:00,69.29,69.4,69.26,69.37,21366.0,51.3015,51.3829,51.2792,51.3607,21366.0
2016-04-07 11:55:00,69.37,69.39,69.27,69.29,19322.0,51.3607,51.3755,51.2866,51.3015,19322.0
2016-04-07 12:00:00,69.3,69.43,69.3,69.37,15667.0,51.3089,51.4051,51.3089,51.3607,15667.0
2016-04-07 12:05:00,69.36,69.49,69.36,69.48,16260.0,51.3533,51.4495,51.3533,51.4421,16260.0
2016-04-07 12:10:00,69.49,69.6,69.46,69.58,11763.0,51.4495,51.531,51.4273,51.5162,11763.0
2016-04-07 12:15:00,69.57,69.57,69.31,69.37,21918.0,51.5088,51.5088,51.3163,51.3607,21918.0
2016-04-07 12:20:00,69.36,69.44,69.34,69.35,8824.0,51.3533,51.4125,51.3385,51.3459,8824.0
2016-04-07 12:25:00,69.34,69.39,69.29,69.39,17369.0,51.3385,51.3755,51.3015,51.3755,17369.0
2016-04-07 12:30:00,69.41,69.44,69.37,69.38,12453.0,51.3903,51.4125,51.3607,51.3681,12453.0
2016-04-07 12:35:00,69.37,69.38,69.27,69.29,12190.0,51.3607,51.3681,51.2866,51.3015,12190.0
2016-04-07 12:40:00,69.31,69.34,69.24,69.26,8672.0,51.3163,51.3385,51.2644,51.2792,8672.0
2016-04-07 12:45:00,69.26,69.43,69.26,69.41,7085.0,51.2792,51.4051,51.2792,51.3903,7085.0
2016-04-07 12:50:00,69.43,69.44,69.33,69.35,7362.0,51.4051,51.4125,51.3311,51.3459,7362.0
2016-04-07 12:55:00,69.37,69.47,69.37,69.43,4501.0,51.3607,51.4347,51.3607,51.4051,4501.0
2016-04-07 13:00:00,69.43,69.51,69.4,69.48,5357.0,51.4051,51.4643,51.3829,51.4421,5357.0
2016-04-07 13:05:00,69.49,69.55,69.48,69.51,5046.0,51.4495,51.494,51.4421,51.4643,5046.0
2016-04-07 13:10:00,69.5,69.53,69.46,69.53,11589.0,51.4569,51.4791,51.4273,51.4791,11589.0
2016-04-07 13:15:00,69.53,69.56,69.44,69.44,25731.0,51.4791,51.5014,51.4125,51.4125,25731.0
2016-04-07 13:20:00,69.45,69.47,69.37,69.41,7567.0,51.4199,51.4347,51.3607,51.3903,7567.0
2016-04-07 13:25:00,69.4,69.4,69.31,69.32,15686.0,51.3829,51.3829,51.3163,51.3237,15686.0
2016-04-07 13:30:00,69.33,69.38,69.25,69.26,12962.0,51.3311,51.3681,51.2718,51.2792,12962.0
2016-04-07 13:35:00,69.25,69.34,69.25,69.32,11923.0,51.2718,51.3385,51.2718,51.3237,11923.0
2016-04-07 13:40:00,69.32,69.37,69.29,69.29,6840.0,51.3237,51.3607,51.3015,51.3015,6840.0
2016-04-07 13:45:00,69.31,69.35,69.23,69.27,31088.0,51.3163,51.3459,51.257,51.2866,31088.0
2016-04-07 13:50:00,69.27,69.27,69.2,69.22,18337.0,51.2866,51.2866,51.2348,51.2496,18337.0
2016-04-07 13:55:00,69.24,69.27,69.09,69.18,55936.0,51.2644,51.2866,51.1534,51.22,55936.0
2016-04-07 14:00:00,69.2,69.26,69.16,69.25,23556.0,51.2348,51.2792,51.2052,51.2718,23556.0
2016-04-07 14:05:00,69.25,69.3,69.11,69.16,33722.0,51.2718,51.3089,51.1682,51.2052,33722.0
2016-04-07 14:10:00,69.14,69.18,69.12,69.13,10316.0,51.1904,51.22,51.1756,51.183,10316.0
2016-04-07 14:15:00,69.13,69.13,69.07,69.1,9695.0,51.183,51.183,51.1386,51.1608,9695.0
2016-04-07 14:20:00,69.08,69.15,69.08,69.13,9436.0,51.146,51.1978,51.146,51.183,9436.0
2016-04-07 14:25:00,69.14,69.29,69.08,69.29,20455.0,51.1904,51.3015,51.146,51.3015,20455.0
2016-04-07 14:30:00,69.27,69.3,69.23,69.3,14302.0,51.2866,51.3089,51.257,51.3089,14302.0
2016-04-07 14:35:00,69.29,69.41,69.25,69.36,19273.0,51.3015,51.3903,51.2718,51.3533,19273.0
2016-04-07 14:40:00,69.36,69.36,69.2,69.23,14412.0,51.3533,51.3533,51.2348,51.257,14412.0
2016-04-07 14:45:00,69.22,69.22,69.14,69.19,14066.0,51.2496,51.2496,51.1904,51.2274,14066.0
2016-04-07 14:50:00,69.2,69.23,69.1,69.15,22018.0,51.2348,51.257,51.1608,51.1978,22018.0
2016-04-07 14:55:00,69.14,69.17,69.04,69.04,10179.0,51.1904,51.2126,51.1164,51.1164,10179.0
2016-04-07 15:00:00,69.04,69.09,69.0,69.04,11512.0,51.1164,51.1534,51.0867,51.1164,11512.0
2016-04-07 15:05:00,69.05,69.22,69.04,69.22,17728.0,51.1238,51.2496,51.1164,51.2496,17728.0
2016-04-07 15:10:00,69.23,69.24,69.17,69.22,12425.0,51.257,51.2644,51.2126,51.2496,12425.0
2016-04-07 15:15:00,69.22,69.22,69.13,69.16,9493.0,51.2496,51.2496,51.183,51.2052,9493.0
2016-04-07 15:20:00,69.17,69.25,69.15,69.23,15866.0,51.2126,51.2718,51.1978,51.257,15866.0
2016-04-07 15:25:00,69.24,69.35,69.22,69.31,32823.0,51.2644,51.3459,51.2496,51.3163,32823.0
2016-04-07 15:30:00,69.32,69.44,69.27,69.41,49195.0,51.3237,51.4125,51.2866,51.3903,49195.0
2016-04-07 15:35:00,69.41,69.43,69.25,69.26,21944.0,51.3903,51.4051,51.2718,51.2792,21944.0
2016-04-07 15:40:00,69.26,69.35,69.25,69.32,52599.0,51.2792,51.3459,51.2718,51.3237,52599.0
2016-04-07 15:45:00,69.33,69.46,69.33,69.34,57856.0,51.3311,51.4273,51.3311,51.3385,57856.0
2016-04-07 15:50:00,69.35,69.36,69.25,69.34,83231.0,51.3459,51.3533,51.2718,51.3385,83231.0
2016-04-07 15:55:00,69.35,69.41,69.24,69.37,112714.0,51.3459,51.3903,51.2644,51.3607,112714.0
2016-04-08 09:30:00,70.71,70.87,70.38,70.65,78324.0,52.3528,52.4713,52.1085,52.3084,78324.0
2016-04-08 09:35:00,70.64,70.8,70.39,70.51,57455.0,52.301,52.4194,52.1159,52.2047,57455.0
2016-04-08 09:40:00,70.54,70.73,70.48,70.5,38362.0,52.2269,52.3676,52.1825,52.1973,38362.0
2016-04-08 09:45:00,70.55,70.64,70.49,70.59,56169.0,52.2343,52.301,52.1899,52.264,56169.0
2016-04-08 09:50:00,70.65,70.81,70.5,70.51,75619.0,52.3084,52.4268,52.1973,52.2047,75619.0
2016-04-08 09:55:00,70.43,70.48,70.34,70.46,55721.0,52.1455,52.1825,52.0789,52.1677,55721.0
2016-04-08 10:00:00,70.47,70.75,70.46,70.59,54020.0,52.1751,52.3824,52.1677,52.264,54020.0
2016-04-08 10:05:00,70.61,70.75,70.49,70.67,45685.0,52.2788,52.3824,52.1899,52.3232,45685.0
2016-04-08 10:10:00,70.69,70.77,70.65,70.7,40729.0,52.338,52.3972,52.3084,52.3454,40729.0
2016-04-08 10:15:00,70.71,70.77,70.58,70.63,30269.0,52.3528,52.3972,52.2566,52.2936,30269.0
2016-04-08 10:20:00,70.62,70.7,70.56,70.65,45367.0,52.2862,52.3454,52.2417,52.3084,45367.0
2016-04-08 10:25:00,70.63,70.66,70.39,70.52,50161.0,52.2936,52.3158,52.1159,52.2121,50161.0
2016-04-08 10:30:00,70.52,70.67,70.52,70.56,32909.0,52.2121,52.3232,52.2121,52.2417,32909.0
2016-04-08 10:35:00,70.58,70.75,70.58,70.69,52654.0,52.2566,52.3824,52.2566,52.338,52654.0
2016-04-08 10:40:00,70.7,70.79,70.66,70.71,39545.0,52.3454,52.412,52.3158,52.3528,39545.0
2016-04-08 10:45:00,70.71,70.84,70.71,70.76,28153.0,52.3528,52.4491,52.3528,52.3898,28153.0
2016-04-08 10:50:00,70.77,70.89,70.73,70.81,32847.0,52.3972,52.4861,52.3676,52.4268,32847.0
2016-04-08 10:55:00,70.82,70.91,70.77,70.77,27560.0,52.4342,52.5009,52.3972,52.3972,27560.0
2016-04-08 11:00:00,70.78,70.91,70.74,70.89,43744.0,52.4046,52.5009,52.375,52.4861,43744.0
2016-04-08 11:05:00,70.87,70.96,70.84,70.86,37426.0,52.4713,52.5379,52.4491,52.4639,37426.0
2016-04-08 11:10:00,70.86,71.04,70.81,70.81,31426.0,52.4639,52.5971,52.4268,52.4268,31426.0
2016-04-08 11:15:00,70.81,70.98,70.79,70.97,54910.0,52.4268,52.5527,52.412,52.5453,54910.0
2016-04-08 11:20:00,70.97,71.03,70.92,70.94,32763.0,52.5453,52.5897,52.5083,52.5231,32763.0
2016-04-08 11:25:00,70.92,71.14,70.85,71.03,48512.0,52.5083,52.6712,52.4565,52.5897,48512.0
2016-04-08 11:30:00,71.03,71.03,70.83,70.97,65376.0,52.5897,52.5897,52.4416,52.5453,65376.0
2016-04-08 11:35:00,70.96,70.97,70.71,70.72,75850.0,52.5379,52.5453,52.3528,52.3602,75850.0
2016-04-08 11:40:00,70.72,70.87,70.72,70.78,20602.0,52.3602,52.4713,52.3602,52.4046,20602.0
2016-04-08 11:45:00,70.79,70.82,70.64,70.65,22335.0,52.412,52.4342,52.301,52.3084,22335.0
2016-04-08 11:50:00,70.64,70.72,70.6,70.69,17958.0,52.301,52.3602,52.2714,52.338,17958.0
2016-04-08 11:55:00,70.7,70.73,70.57,70.6,18998.0,52.3454,52.3676,52.2491,52.2714,18998.0
2016-04-08 12:00:00,70.6,70.6,70.47,70.55,15119.0,52.2714,52.2714,52.1751,52.2343,15119.0
2016-04-08 12:05:00,70.55,70.56,70.5,70.5,8806.0,52.2343,52.2417,52.1973,52.1973,8806.0
2016-04-08 12:10:00,70.52,70.7,70.5,70.6,23933.0,52.2121,52.3454,52.1973,52.2714,23933.0
2016-04-08 12:15:00,70.6,70.62,70.48,70.54,16417.0,52.2714,52.2862,52.1825,52.2269,16417.0
2016-04-08 12:20:00,70.55,70.61,70.52,70.52,19264.0,52.2343,52.2788,52.2121,52.2121,19264.0
2016-04-08 12:25:00,70.52,70.55,70.46,70.53,12864.0,52.2121,52.2343,52.1677,52.2195,12864.0
2016-04-08 12:30:00,70.52,70.55,70.42,70.51,35286.0,52.2121,52.2343,52.1381,52.2047,35286.0
2016-04-08 12:35:00,70.51,70.57,70.48,70.54,9907.0,52.2047,52.2491,52.1825,52.2269,9907.0
2016-04-08 12:40:00,70.54,70.67,70.46,70.64,21321.0,52.2269,52.3232,52.1677,52.301,21321.0
2016-04-08 12:45:00,70.63,70.65,70.48,70.52,13171.0,52.2936,52.3084,52.1825,52.2121,13171.0
2016-04-08 12:50:00,70.51,70.61,70.5,70.54,19807.0,52.2047,52.2788,52.1973,52.2269,19807.0
2016-04-08 12:55:00,70.5,70.6,70.48,70.59,10619.0,52.1973,52.2714,52.1825,52.264,10619.0
2016-04-08 13:00:00,70.6,70.6,70.42,70.47,21747.0,52.2714,52.2714,52.1381,52.1751,21747.0
2016-04-08 13:05:00,70.48,70.55,70.48,70.49,7800.0,52.1825,52.2343,52.1825,52.1899,7800.0
2016-04-08 13:10:00,70.49,70.5,70.39,70.47,16239.0,52.1899,52.1973,52.1159,52.1751,16239.0
2016-04-08 13:15:00,70.45,70.48,70.31,70.32,18095.0,52.1603,52.1825,52.0566,52.0641,18095.0
2016-04-08 13:20:00,70.32,70.43,70.32,70.39,7738.0,52.0641,52.1455,52.0641,52.1159,7738.0
2016-04-08 13:25:00,70.38,70.42,70.3,70.39,10369.0,52.1085,52.1381,52.0492,52.1159,10369.0
2016-04-08 13:30:00,70.41,70.5,70.34,70.48,13035.0,52.1307,52.1973,52.0789,52.1825,13035.0
2016-04-08 13:35:00,70.5,70.59,70.48,70.56,10103.0,52.1973,52.264,52.1825,52.2417,10103.0
2016-04-08 13:40:00,70.53,70.61,70.52,70.58,8815.0,52.2195,52.2788,52.2121,52.2566,8815.0
2016-04-08 13:45:00,70.58,70.6,70.54,70.55,15267.0,52.2566,52.2714,52.2269,52.2343,15267.0
2016-04-08 13:50:00,70.54,70.66,70.53,70.58,23065.0,52.2269,52.3158,52.2195,52.2566,23065.0
2016-04-08 13:55:00,70.58,70.7,70.57,70.7,20995.0,52.2566,52.3454,52.2491,52.3454,20995.0
2016-04-08 14:00:00,70.69,70.7,70.57,70.58,21924.0,52.338,52.3454,52.2491,52.2566,21924.0
2016-04-08 14:05:00,70.57,70.63,70.53,70.58,30688.0,52.2491,52.2936,52.2195,52.2566,30688.0
2016-04-08 14:10:00,70.6,70.66,70.56,70.57,16343.0,52.2714,52.3158,52.2417,52.2491,16343.0
2016-04-08 14:15:00,70.57,70.64,70.52,70.62,20009.0,52.2491,52.301,52.2121,52.2862,20009.0
2016-04-08 14:20:00,70.62,70.64,70.58,70.62,15519.0,52.2862,52.301,52.2566,52.2862,15519.0
2016-04-08 14:25:00,70.63,70.64,70.58,70.62,26146.0,52.2936,52.301,52.2566,52.2862,26146.0
2016-04-08 14:30:00,70.62,70.64,70.48,70.5,31936.0,52.2862,52.301,52.1825,52.1973,31936.0
2016-04-08 14:35:00,70.49,70.49,70.43,70.45,16340.0,52.1899,52.1899,52.1455,52.1603,16340.0
2016-04-08 14:40:00,70.46,70.51,70.44,70.48,34543.0,52.1677,52.2047,52.1529,52.1825,34543.0
2016-04-08 14:45:00,70.48,70.55,70.42,70.42,33236.0,52.1825,52.2343,52.1381,52.1381,33236.0
2016-04-08 14:50:00,70.43,70.45,70.3,70.33,28211.0,52.1455,52.1603,52.0492,52.0715,28211.0
2016-04-08 14:55:00,70.33,70.4,70.22,70.38,48705.0,52.0715,52.1233,51.99,52.1085,48705.0
2016-04-08 15:00:00,70.39,70.43,70.37,70.4,22816.0,52.1159,52.1455,52.1011,52.1233,22816.0
2016-04-08 15:05:00,70.41,70.45,70.24,70.27,30356.0,52.1307,52.1603,52.0048,52.027,30356.0
2016-04-08 15:10:00,70.27,70.35,70.27,70.34,22570.0,52.027,52.0863,52.027,52.0789,22570.0
2016-04-08 15:15:00,70.34,70.4,70.32,70.36,35614.0,52.0789,52.1233,52.0641,52.0937,35614.0
2016-04-08 15:20:00,70.37,70.44,70.35,70.43,30585.0,52.1011,52.1529,52.0863,52.1455,30585.0
2016-04-08 15:25:00,70.43,70.47,70.38,70.4,39512.0,52.1455,52.1751,52.1085,52.1233,39512.0
2016-04-08 15:30:00,70.4,70.43,70.28,70.33,34479.0,52.1233,52.1455,52.0344,52.0715,34479.0
2016-04-08 15:35:00,70.32,70.35,70.25,70.3,44236.0,52.0641,52.0863,52.0122,52.0492,44236.0
2016-04-08 15:40:00,70.3,70.33,70.26,70.33,45947.0,52.0492,52.0715,52.0196,52.0715,45947.0
2016-04-08 15:45:00,70.32,70.41,70.32,70.4,61810.0,52.0641,52.1307,52.0641,52.1233,61810.0
2016-04-08 15:50:00,70.4,70.5,70.39,70.5,71562.0,52.1233,52.1973,52.1159,52.1973,71562.0
2016-04-08 15:55:00,70.5,70.6,70.46,70.6,135237.0,52.1973,52.2714,52.1677,52.2714,135237.0
2016-04-11 09:30:00,70.81,71.25,70.78,71.03,76522.0,52.4268,52.7526,52.4046,52.5897,76522.0
2016-04-11 09:35:00,71.03,71.31,71.03,71.29,15826.0,52.5897,52.797,52.5897,52.7822,15826.0
2016-04-11 09:40:00,71.29,71.41,71.15,71.19,48677.0,52.7822,52.8711,52.6786,52.7082,48677.0
2016-04-11 09:45:00,71.21,71.38,71.18,71.25,86101.0,52.723,52.8489,52.7008,52.7526,86101.0
2016-04-11 09:50:00,71.26,71.34,71.14,71.24,22372.0,52.76,52.8192,52.6712,52.7452,22372.0
2016-04-11 09:55:00,71.27,71.42,71.24,71.34,37158.0,52.7674,52.8785,52.7452,52.8192,37158.0
2016-04-11 10:00:00,71.35,71.43,71.29,71.32,43350.0,52.8267,52.8859,52.7822,52.8044,43350.0
2016-04-11 10:05:00,71.33,71.39,71.19,71.2,81482.0,52.8118,52.8563,52.7082,52.7156,81482.0
2016-04-11 10:10:00,71.2,71.38,71.17,71.34,31382.0,52.7156,52.8489,52.6934,52.8192,31382.0
2016-04-11 10:15:00,71.35,71.39,71.25,71.25,31290.0,52.8267,52.8563,52.7526,52.7526,31290.0
2016-04-11 10:20:00,71.24,71.26,71.14,71.16,28800.0,52.7452,52.76,52.6712,52.686,28800.0
2016-04-11 10:25:00,71.15,71.24,71.11,71.12,20729.0,52.6786,52.7452,52.649,52.6564,20729.0
2016-04-11 10:30:00,71.12,71.16,71.09,71.11,16427.0,52.6564,52.686,52.6341,52.649,16427.0
2016-04-11 10:35:00,71.1,71.12,70.99,71.12,30124.0,52.6416,52.6564,52.5601,52.6564,30124.0
2016-04-11 10:40:00,71.13,71.16,70.98,71.02,52123.0,52.6638,52.686,52.5527,52.5823,52123.0
2016-04-11 10:45:00,71.01,71.01,70.85,70.98,20197.0,52.5749,52.5749,52.4565,52.5527,20197.0
2016-04-11 10:50:00,70.96,71.08,70.95,71.01,17317.0,52.5379,52.6267,52.5305,52.5749,17317.0
2016-04-11 10:55:00,71.01,71.08,70.94,70.95,15343.0,52.5749,52.6267,52.5231,52.5305,15343.0
2016-04-11 11:00:00,70.93,71.06,70.91,71.05,18758.0,52.5157,52.6119,52.5009,52.6045,18758.0
2016-04-11 11:05:00,71.04,71.11,71.02,71.11,16079.0,52.5971,52.649,52.5823,52.649,16079.0
2016-04-11 11:10:00,71.11,71.16,71.05,71.12,16923.0,52.649,52.686,52.6045,52.6564,16923.0
2016-04-11 11:15:00,71.09,71.19,71.07,71.13,35252.0,52.6341,52.7082,52.6193,52.6638,35252.0
2016-04-11 11:20:00,71.14,71.19,71.13,71.15,21969.0,52.6712,52.7082,52.6638,52.6786,21969.0
2016-04-11 11:25:00,71.14,71.18,71.06,71.1,20995.0,52.6712,52.7008,52.6119,52.6416,20995.0
2016-04-11 11:30:00,71.09,71.1,70.96,71.04,18154.0,52.6341,52.6416,52.5379,52.5971,18154.0
2016-04-11 11:35:00,71.04,71.14,71.03,71.07,34849.0,52.5971,52.6712,52.5897,52.6193,34849.0
2016-04-11 11:40:00,71.07,71.1,71.0,71.06,20858.0,52.6193,52.6416,52.5675,52.6119,20858.0
2016-04-11 11:45:00,71.04,71.13,71.01,71.12,26650.0,52.5971,52.6638,52.5749,52.6564,26650.0
2016-04-11 11:50:00,71.13,71.14,71.06,71.1,20727.0,52.6638,52.6712,52.6119,52.6416,20727.0
2016-04-11 11:55:00,71.1,71.19,71.09,71.19,19027.0,52.6416,52.7082,52.6341,52.7082,19027.0
2016-04-11 12:00:00,71.2,71.21,71.15,71.2,15984.0,52.7156,52.723,52.6786,52.7156,15984.0
2016-04-11 12:05:00,71.2,71.26,71.18,71.24,33148.0,52.7156,52.76,52.7008,52.7452,33148.0
2016-04-11 12:10:00,71.23,71.33,71.19,71.33,20925.0,52.7378,52.8118,52.7082,52.8118,20925.0
2016-04-11 12:15:00,71.33,71.41,71.33,71.4,24512.0,52.8118,52.8711,52.8118,52.8637,24512.0
2016-04-11 12:20:00,71.39,71.43,71.36,71.41,16110.0,52.8563,52.8859,52.8341,52.8711,16110.0
2016-04-11 12:25:00,71.4,71.41,71.36,71.37,12584.0,52.8637,52.8711,52.8341,52.8415,12584.0
2016-04-11 12:30:00,71.37,71.4,71.27,71.27,20277.0,52.8415,52.8637,52.7674,52.7674,20277.0
2016-04-11 12:35:00,71.26,71.28,71.12,71.17,17938.0,52.76,52.7748,52.6564,52.6934,17938.0
2016-04-11 12:40:00,71.16,71.27,71.14,71.25,27501.0,52.686,52.7674,52.6712,52.7526,27501.0
2016-04-11 12:45:00,71.24,71.36,71.2,71.36,12466.0,52.7452,52.8341,52.7156,52.8341,12466.0
2016-04-11 12:50:00,71.34,71.47,71.33,71.39,44251.0,52.8192,52.9155,52.8118,52.8563,44251.0
2016-04-11 12:55:00,71.39,71.41,71.38,71.39,7392.0,52.8563,52.8711,52.8489,52.8563,7392.0
2016-04-11 13:00:00,71.41,71.46,71.39,71.39,15015.0,52.8711,52.9081,52.8563,52.8563,15015.0
2016-04-11 13:05:00,71.4,71.44,71.35,71.39,20235.0,52.8637,52.8933,52.8267,52.8563,20235.0
2016-04-11 13:10:00,71.38,71.46,71.38,71.42,16215.0,52.8489,52.9081,52.8489,52.8785,16215.0
2016-04-11 13:15:00,71.43,71.48,71.4,71.47,19824.0,52.8859,52.9229,52.8637,52.9155,19824.0
2016-04-11 13:20:00,71.48,71.58,71.41,71.41,37974.0,52.9229,52.9969,52.8711,52.8711,37974.0
2016-04-11 13:25:00,71.42,71.42,71.27,71.32,23321.0,52.8785,52.8785,52.7674,52.8044,23321.0
2016-04-11 13:30:00,71.33,71.33,71.21,71.27,19219.0,52.8118,52.8118,52.723,52.7674,19219.0
2016-04-11 13:35:00,71.27,71.3,71.11,71.11,24740.0,52.7674,52.7896,52.649,52.649,24740.0
2016-04-11 13:40:00,71.12,71.17,71.09,71.15,17114.0,52.6564,52.6934,52.6341,52.6786,17114.0
2016-04-11 13:45:00,71.16,71.26,71.15,71.22,15619.0,52.686,52.76,52.6786,52.7304,15619.0
2016-04-11 13:50:00,71.24,71.25,71.2,71.21,13569.0,52.7452,52.7526,52.7156,52.723,13569.0
2016-04-11 13:55:00,71.21,71.23,71.14,71.15,16062.0,52.723,52.7378,52.6712,52.6786,16062.0
2016-04-11 14:00:00,71.17,71.3,71.16,71.23,16634.0,52.6934,52.7896,52.686,52.7378,16634.0
2016-04-11 14:05:00,71.22,71.3,71.22,71.26,23220.0,52.7304,52.7896,52.7304,52.76,23220.0
2016-04-11 14:10:00,71.27,71.33,71.22,71.22,26471.0,52.7674,52.8118,52.7304,52.7304,26471.0
2016-04-11 14:15:00,71.23,71.31,71.16,71.31,24728.0,52.7378,52.797,52.686,52.797,24728.0
2016-04-11 14:20:00,71.3,71.32,71.21,71.23,22300.0,52.7896,52.8044,52.723,52.7378,22300.0
2016-04-11 14:25:00,71.22,71.3,71.19,71.25,44032.0,52.7304,52.7896,52.7082,52.7526,44032.0
2016-04-11 14:30:00,71.24,71.25,71.13,71.18,26732.0,52.7452,52.7526,52.6638,52.7008,26732.0
2016-04-11 14:35:00,71.17,71.24,71.12,71.23,23103.0,52.6934,52.7452,52.6564,52.7378,23103.0
2016-04-11 14:40:00,71.22,71.27,71.21,71.23,22844.0,52.7304,52.7674,52.723,52.7378,22844.0
2016-04-11 14:45:00,71.22,71.26,71.17,71.22,24029.0,52.7304,52.76,52.6934,52.7304,24029.0
2016-04-11 14:50:00,71.23,71.24,71.13,71.22,22214.0,52.7378,52.7452,52.6638,52.7304,22214.0
2016-04-11 14:55:00,71.22,71.26,71.19,71.24,22728.0,52.7304,52.76,52.7082,52.7452,22728.0
2016-04-11 15:00:00,71.25,71.25,71.14,71.15,30852.0,52.7526,52.7526,52.6712,52.6786,30852.0
2016-04-11 15:05:00,71.14,71.14,71.03,71.03,25250.0,52.6712,52.6712,52.5897,52.5897,25250.0
2016-04-11 15:10:00,71.04,71.07,71.0,71.03,41941.0,52.5971,52.6193,52.5675,52.5897,41941.0
2016-04-11 15:15:00,71.03,71.1,71.03,71.09,40339.0,52.5897,52.6416,52.5897,52.6341,40339.0
2016-04-11 15:20:00,71.09,71.11,71.07,71.07,24760.0,52.6341,52.649,52.6193,52.6193,24760.0
2016-04-11 15:25:00,71.06,71.09,70.9,70.9,41653.0,52.6119,52.6341,52.4935,52.4935,41653.0
2016-04-11 15:30:00,70.91,70.96,70.86,70.91,50848.0,52.5009,52.5379,52.4639,52.5009,50848.0
2016-04-11 15:35:00,70.9,70.95,70.88,70.89,31459.0,52.4935,52.5305,52.4787,52.4861,31459.0
2016-04-11 15:40:00,70.88,70.89,70.76,70.8,41832.0,52.4787,52.4861,52.3898,52.4194,41832.0
2016-04-11 15:45:00,70.8,70.85,70.79,70.84,51654.0,52.4194,52.4565,52.412,52.4491,51654.0
2016-04-11 15:50:00,70.84,70.9,70.8,70.89,83217.0,52.4491,52.4935,52.4194,52.4861,83217.0
2016-04-11 15:55:00,70.89,70.9,70.77,70.78,165640.0,52.4861,52.4935,52.3972,52.4046,165640.0
2016-04-12 09:30:00,71.28,71.49,70.85,70.92,80737.0,52.7748,52.9303,52.4565,52.5083,80737.0
2016-04-12 09:35:00,70.82,71.13,70.81,70.84,22902.0,52.4342,52.6638,52.4268,52.4491,22902.0
2016-04-12 09:40:00,70.84,70.97,70.73,70.94,53565.0,52.4491,52.5453,52.3676,52.5231,53565.0
2016-04-12 09:45:00,70.96,71.01,70.85,70.89,63309.0,52.5379,52.5749,52.4565,52.4861,63309.0
2016-04-12 09:50:00,70.94,71.0,70.83,70.88,25626.0,52.5231,52.5675,52.4416,52.4787,25626.0
2016-04-12 09:55:00,70.87,70.96,70.72,70.86,67180.0,52.4713,52.5379,52.3602,52.4639,67180.0
2016-04-12 10:00:00,70.87,70.97,70.78,70.8,43090.0,52.4713,52.5453,52.4046,52.4194,43090.0
2016-04-12 10:05:00,70.78,70.8,70.52,70.52,36160.0,52.4046,52.4194,52.2121,52.2121,36160.0
2016-04-12 10:10:00,70.53,70.6,70.33,70.57,43721.0,52.2195,52.2714,52.0715,52.2491,43721.0
2016-04-12 10:15:00,70.59,70.66,70.48,70.63,15602.0,52.264,52.3158,52.1825,52.2936,15602.0
2016-04-12 10:20:00,70.62,70.65,70.43,70.45,30752.0,52.2862,52.3084,52.1455,52.1603,30752.0
2016-04-12 10:25:00,70.45,70.5,70.35,70.36,25935.0,52.1603,52.1973,52.0863,52.0937,25935.0
2016-04-12 10:30:00,70.36,71.06,70.36,70.9,34590.0,52.0937,52.6119,52.0937,52.4935,34590.0
2016-04-12 10:35:00,70.9,71.1,70.89,71.1,92005.0,52.4935,52.6416,52.4861,52.6416,92005.0
2016-04-12 10:40:00,71.1,71.66,71.08,71.65,88848.0,52.6416,53.0562,52.6267,53.0488,88848.0
2016-04-12 10:45:00,71.65,71.8,71.49,71.66,92790.0,53.0488,53.1598,52.9303,53.0562,92790.0
2016-04-12 10:50:00,71.62,71.86,71.61,71.82,43966.0,53.0266,53.2042,53.0192,53.1746,43966.0
2016-04-12 10:55:00,71.81,71.86,71.74,71.84,28900.0,53.1672,53.2042,53.1154,53.1894,28900.0
2016-04-12 11:00:00,71.8,72.0,71.77,71.98,50839.0,53.1598,53.3079,53.1376,53.2931,50839.0
2016-04-12 11:05:00,71.99,72.25,71.98,72.17,91560.0,53.3005,53.493,53.2931,53.4338,91560.0
2016-04-12 11:10:00,72.17,72.32,72.02,72.24,54703.0,53.4338,53.5448,53.3227,53.4856,54703.0
2016-04-12 11:15:00,72.26,72.34,72.18,72.33,27623.0,53.5004,53.5596,53.4412,53.5522,27623.0
2016-04-12 11:20:00,72.33,72.49,72.27,72.27,47219.0,53.5522,53.6707,53.5078,53.5078,47219.0
2016-04-12 11:25:00,72.29,72.33,72.2,72.23,24512.0,53.5226,53.5522,53.456,53.4782,24512.0
2016-04-12 11:30:00,72.21,72.31,72.16,72.19,48763.0,53.4634,53.5374,53.4264,53.4486,48763.0
2016-04-12 11:35:00,72.18,72.3,72.14,72.28,23552.0,53.4412,53.53,53.4116,53.5152,23552.0
2016-04-12 11:40:00,72.29,72.39,72.21,72.37,39004.0,53.5226,53.5967,53.4634,53.5818,39004.0
2016-04-12 11:45:00,72.37,72.51,72.36,72.36,29495.0,53.5818,53.6855,53.5744,53.5744,29495.0
2016-04-12 11:50:00,72.35,72.39,72.27,72.28,67722.0,53.567,53.5967,53.5078,53.5152,67722.0
2016-04-12 11:55:00,72.3,72.33,72.1,72.17,38321.0,53.53,53.5522,53.3819,53.4338,38321.0
2016-04-12 12:00:00,72.18,72.21,72.14,72.19,26401.0,53.4412,53.4634,53.4116,53.4486,26401.0
2016-04-12 12:05:00,72.2,72.22,71.98,71.99,25864.0,53.456,53.4708,53.2931,53.3005,25864.0
2016-04-12 12:10:00,71.99,72.07,71.97,71.98,9912.0,53.3005,53.3597,53.2857,53.2931,9912.0
2016-04-12 12:15:00,71.98,72.12,71.98,72.12,19359.0,53.2931,53.3967,53.2931,53.3967,19359.0
2016-04-12 12:20:00,72.09,72.16,71.98,72.07,36643.0,53.3745,53.4264,53.2931,53.3597,36643.0
2016-04-12 12:25:00,72.05,72.13,72.0,72.07,22698.0,53.3449,53.4042,53.3079,53.3597,22698.0
2016-04-12 12:30:00,72.06,72.25,72.05,72.25,32001.0,53.3523,53.493,53.3449,53.493,32001.0
2016-04-12 12:35:00,72.28,72.39,72.28,72.31,22001.0,53.5152,53.5967,53.5152,53.5374,22001.0
2016-04-12 12:40:00,72.31,72.44,72.31,72.38,27104.0,53.5374,53.6337,53.5374,53.5892,27104.0
2016-04-12 12:45:00,72.38,72.43,72.36,72.39,31740.0,53.5892,53.6263,53.5744,53.5967,31740.0
2016-04-12 12:50:00,72.38,72.52,72.36,72.46,35492.0,53.5892,53.6929,53.5744,53.6485,35492.0
2016-04-12 12:55:00,72.47,72.66,72.46,72.63,52585.0,53.6559,53.7966,53.6485,53.7743,52585.0
2016-04-12 13:00:00,72.64,72.65,72.55,72.58,42850.0,53.7818,53.7892,53.7151,53.7373,42850.0
2016-04-12 13:05:00,72.57,72.59,72.38,72.39,22624.0,53.7299,53.7447,53.5892,53.5967,22624.0
2016-04-12 13:10:00,72.39,72.4,72.29,72.38,21970.0,53.5967,53.6041,53.5226,53.5892,21970.0
2016-04-12 13:15:00,72.37,72.5,72.34,72.5,23757.0,53.5818,53.6781,53.5596,53.6781,23757.0
2016-04-12 13:20:00,72.5,72.55,72.44,72.52,17957.0,53.6781,53.7151,53.6337,53.6929,17957.0
2016-04-12 13:25:00,72.54,72.58,72.52,72.54,15572.0,53.7077,53.7373,53.6929,53.7077,15572.0
2016-04-12 13:30:00,72.54,72.61,72.43,72.43,27456.0,53.7077,53.7595,53.6263,53.6263,27456.0
2016-04-12 13:35:00,72.44,72.49,72.38,72.49,31288.0,53.6337,53.6707,53.5892,53.6707,31288.0
2016-04-12 13:40:00,72.49,72.62,72.49,72.61,27241.0,53.6707,53.7669,53.6707,53.7595,27241.0
2016-04-12 13:45:00,72.61,72.69,72.58,72.67,48697.0,53.7595,53.8188,53.7373,53.804,48697.0
2016-04-12 13:50:00,72.66,72.67,72.59,72.64,29101.0,53.7966,53.804,53.7447,53.7818,29101.0
2016-04-12 13:55:00,72.64,72.72,72.58,72.69,21926.0,53.7818,53.841,53.7373,53.8188,21926.0
2016-04-12 14:00:00,72.68,72.75,72.57,72.61,54102.0,53.8114,53.8632,53.7299,53.7595,54102.0
2016-04-12 14:05:00,72.61,72.64,72.54,72.58,42889.0,53.7595,53.7818,53.7077,53.7373,42889.0
2016-04-12 14:10:00,72.59,72.72,72.57,72.68,31939.0,53.7447,53.841,53.7299,53.8114,31939.0
2016-04-12 14:15:00,72.68,72.77,72.59,72.59,56806.0,53.8114,53.878,53.7447,53.7447,56806.0
2016-04-12 14:20:00,72.6,72.69,72.55,72.63,39520.0,53.7521,53.8188,53.7151,53.7743,39520.0
2016-04-12 14:25:00,72.63,72.68,72.61,72.65,43050.0,53.7743,53.8114,53.7595,53.7892,43050.0
2016-04-12 14:30:00,72.64,72.64,72.52,72.56,24977.0,53.7818,53.7818,53.6929,53.7225,24977.0
2016-04-12 14:35:00,72.57,72.61,72.49,72.58,36357.0,53.7299,53.7595,53.6707,53.7373,36357.0
2016-04-12 14:40:00,72.58,72.67,72.58,72.64,33414.0,53.7373,53.804,53.7373,53.7818,33414.0
2016-04-12 14:45:00,72.64,72.67,72.58,72.59,19431.0,53.7818,53.804,53.7373,53.7447,19431.0
2016-04-12 14:50:00,72.58,72.7,72.57,72.69,38793.0,53.7373,53.8262,53.7299,53.8188,38793.0
2016-04-12 14:55:00,72.69,72.85,72.69,72.78,46894.0,53.8188,53.9372,53.8188,53.8854,46894.0
2016-04-12 15:00:00,72.78,72.9,72.74,72.83,52214.0,53.8854,53.9743,53.8558,53.9224,52214.0
2016-04-12 15:05:00,72.82,72.92,72.81,72.89,33767.0,53.915,53.9891,53.9076,53.9668,33767.0
2016-04-12 15:10:00,72.9,72.92,72.81,72.84,26580.0,53.9743,53.9891,53.9076,53.9298,26580.0
2016-04-12 15:15:00,72.84,72.87,72.77,72.77,38892.0,53.9298,53.952,53.878,53.878,38892.0
2016-04-12 15:20:00,72.76,72.8,72.66,72.73,33897.0,53.8706,53.9002,53.7966,53.8484,33897.0
2016-04-12 15:25:00,72.71,72.77,72.62,72.72,36780.0,53.8336,53.878,53.7669,53.841,36780.0
2016-04-12 15:30:00,72.73,72.79,72.68,72.72,58704.0,53.8484,53.8928,53.8114,53.841,58704.0
2016-04-12 15:35:00,72.71,72.71,72.38,72.39,134055.0,53.8336,53.8336,53.5892,53.5967,134055.0
2016-04-12 15:40:00,72.39,72.43,72.29,72.36,91069.0,53.5967,53.6263,53.5226,53.5744,91069.0
2016-04-12 15:45:00,72.35,72.45,72.32,72.35,78976.0,53.567,53.6411,53.5448,53.567,78976.0
2016-04-12 15:50:00,72.35,72.41,72.33,72.36,85196.0,53.567,53.6115,53.5522,53.5744,85196.0
2016-04-12 15:55:00,72.35,72.47,72.31,72.44,155312.0,53.567,53.6559,53.5374,53.6337,155312.0
2016-04-13 09:30:00,72.5,72.88,71.84,72.01,108496.0,53.6781,53.9594,53.1894,53.3153,108496.0
2016-04-13 09:35:00,71.99,72.33,71.85,72.11,31759.0,53.3005,53.5522,53.1968,53.3893,31759.0
2016-04-13 09:40:00,72.11,72.14,71.81,72.02,30323.0,53.3893,53.4116,53.1672,53.3227,30323.0
2016-04-13 09:45:00,72.1,72.49,72.0,72.31,54589.0,53.3819,53.6707,53.3079,53.5374,54589.0
2016-04-13 09:50:00,72.32,72.42,72.3,72.36,44400.0,53.5448,53.6189,53.53,53.5744,44400.0
2016-04-13 09:55:00,72.35,72.35,72.04,72.06,27956.0,53.567,53.567,53.3375,53.3523,27956.0
2016-04-13 10:00:00,72.08,72.25,72.03,72.23,28315.0,53.3671,53.493,53.3301,53.4782,28315.0
2016-04-13 10:05:00,72.19,72.33,72.14,72.16,68886.0,53.4486,53.5522,53.4116,53.4264,68886.0
2016-04-13 10:10:00,72.2,72.36,72.19,72.28,20370.0,53.456,53.5744,53.4486,53.5152,20370.0
2016-04-13 10:15:00,72.31,72.4,72.25,72.38,21721.0,53.5374,53.6041,53.493,53.5892,21721.0
2016-04-13 10:20:00,72.35,72.4,72.26,72.28,28186.0,53.567,53.6041,53.5004,53.5152,28186.0
2016-04-13 10:25:00,72.26,72.35,72.19,72.26,15581.0,53.5004,53.567,53.4486,53.5004,15581.0
2016-04-13 10:30:00,72.28,72.39,72.01,72.03,42637.0,53.5152,53.5967,53.3153,53.3301,42637.0
2016-04-13 10:35:00,72.01,72.04,71.84,71.96,55464.0,53.3153,53.3375,53.1894,53.2783,55464.0
2016-04-13 10:40:00,71.94,72.12,71.92,72.12,43914.0,53.2635,53.3967,53.2487,53.3967,43914.0
2016-04-13 10:45:00,72.13,72.29,72.12,72.23,42727.0,53.4042,53.5226,53.3967,53.4782,42727.0
2016-04-13 10:50:00,72.21,72.27,72.13,72.27,38523.0,53.4634,53.5078,53.4042,53.5078,38523.0
2016-04-13 10:55:00,72.27,72.41,72.16,72.18,47553.0,53.5078,53.6115,53.4264,53.4412,47553.0
2016-04-13 11:00:00,72.17,72.36,72.16,72.26,36589.0,53.4338,53.5744,53.4264,53.5004,36589.0
2016-04-13 11:05:00,72.26,72.35,72.12,72.34,61310.0,53.5004,53.567,53.3967,53.5596,61310.0
2016-04-13 11:10:00,72.35,72.36,72.12,72.16,30250.0,53.567,53.5744,53.3967,53.4264,30250.0
2016-04-13 11:15:00,72.17,72.17,72.02,72.14,55471.0,53.4338,53.4338,53.3227,53.4116,55471.0
2016-04-13 11:20:00,72.13,72.14,72.04,72.06,35518.0,53.4042,53.4116,53.3375,53.3523,35518.0
2016-04-13 11:25:00,72.08,72.18,72.03,72.07,43091.0,53.3671,53.4412,53.3301,53.3597,43091.0
2016-04-13 11:30:00,72.09,72.28,72.08,72.24,35137.0,53.3745,53.5152,53.3671,53.4856,35137.0
2016-04-13 11:35:00,72.24,72.32,72.16,72.31,24845.0,53.4856,53.5448,53.4264,53.5374,24845.0
2016-04-13 11:40:00,72.3,72.31,72.12,72.2,31640.0,53.53,53.5374,53.3967,53.456,31640.0
2016-04-13 11:45:00,72.2,72.24,72.01,72.04,26094.0,53.456,53.4856,53.3153,53.3375,26094.0
2016-04-13 11:50:00,72.05,72.18,72.04,72.11,17629.0,53.3449,53.4412,53.3375,53.3893,17629.0
2016-04-13 11:55:00,72.11,72.18,72.09,72.11,19495.0,53.3893,53.4412,53.3745,53.3893,19495.0
2016-04-13 12:00:00,72.1,72.15,72.08,72.13,30245.0,53.3819,53.419,53.3671,53.4042,30245.0
2016-04-13 12:05:00,72.13,72.14,72.0,72.0,26426.0,53.4042,53.4116,53.3079,53.3079,26426.0
2016-04-13 12:10:00,72.0,72.06,71.99,72.02,26152.0,53.3079,53.3523,53.3005,53.3227,26152.0
2016-04-13 12:15:00,72.02,72.04,71.7,71.7,59326.0,53.3227,53.3375,53.0858,53.0858,59326.0
2016-04-13 12:20:00,71.69,71.75,71.65,71.71,22720.0,53.0784,53.1228,53.0488,53.0932,22720.0
2016-04-13 12:25:00,71.72,71.8,71.69,71.77,16181.0,53.1006,53.1598,53.0784,53.1376,16181.0
2016-04-13 12:30:00,71.78,71.85,71.76,71.79,9095.0,53.145,53.1968,53.1302,53.1524,9095.0
2016-04-13 12:35:00,71.8,71.9,71.76,71.88,18293.0,53.1598,53.2339,53.1302,53.2191,18293.0
2016-04-13 12:40:00,71.86,71.94,71.84,71.85,21808.0,53.2042,53.2635,53.1894,53.1968,21808.0
2016-04-13 12:45:00,71.85,71.94,71.84,71.92,19575.0,53.1968,53.2635,53.1894,53.2487,19575.0
2016-04-13 12:50:00,71.92,71.97,71.91,71.96,23390.0,53.2487,53.2857,53.2413,53.2783,23390.0
2016-04-13 12:55:00,71.95,71.98,71.9,71.98,22954.0,53.2709,53.2931,53.2339,53.2931,22954.0
2016-04-13 13:00:00,71.98,72.05,71.97,71.98,20212.0,53.2931,53.3449,53.2857,53.2931,20212.0
2016-04-13 13:05:00,71.98,72.03,71.98,72.0,21198.0,53.2931,53.3301,53.2931,53.3079,21198.0
2016-04-13 13:10:00,71.98,72.0,71.91,71.95,13855.0,53.2931,53.3079,53.2413,53.2709,13855.0
2016-04-13 13:15:00,71.96,72.07,71.96,72.03,25572.0,53.2783,53.3597,53.2783,53.3301,25572.0
2016-04-13 13:20:00,72.03,72.11,72.02,72.05,15700.0,53.3301,53.3893,53.3227,53.3449,15700.0
2016-04-13 13:25:00,72.05,72.12,72.04,72.07,10687.0,53.3449,53.3967,53.3375,53.3597,10687.0
2016-04-13 13:30:00,72.07,72.12,72.04,72.07,16855.0,53.3597,53.3967,53.3375,53.3597,16855.0
2016-04-13 13:35:00,72.08,72.16,72.04,72.12,18739.0,53.3671,53.4264,53.3375,53.3967,18739.0
2016-04-13 13:40:00,72.12,72.15,72.07,72.1,12066.0,53.3967,53.419,53.3597,53.3819,12066.0
2016-04-13 13:45:00,72.08,72.13,72.05,72.08,19978.0,53.3671,53.4042,53.3449,53.3671,19978.0
2016-04-13 13:50:00,72.08,72.18,72.08,72.15,21092.0,53.3671,53.4412,53.3671,53.419,21092.0
2016-04-13 13:55:00,72.15,72.19,72.1,72.16,15419.0,53.419,53.4486,53.3819,53.4264,15419.0
2016-04-13 14:00:00,72.16,72.2,72.12,72.13,14019.0,53.4264,53.456,53.3967,53.4042,14019.0
2016-04-13 14:05:00,72.13,72.23,72.1,72.22,19059.0,53.4042,53.4782,53.3819,53.4708,19059.0
2016-04-13 14:10:00,72.22,72.29,72.15,72.17,42871.0,53.4708,53.5226,53.419,53.4338,42871.0
2016-04-13 14:15:00,72.18,72.19,72.12,72.18,22777.0,53.4412,53.4486,53.3967,53.4412,22777.0
2016-04-13 14:20:00,72.18,72.19,72.09,72.16,24486.0,53.4412,53.4486,53.3745,53.4264,24486.0
2016-04-13 14:25:00,72.16,72.17,72.07,72.08,37668.0,53.4264,53.4338,53.3597,53.3671,37668.0
2016-04-13 14:30:00,72.09,72.19,72.08,72.19,34916.0,53.3745,53.4486,53.3671,53.4486,34916.0
2016-04-13 14:35:00,72.19,72.28,72.17,72.27,21406.0,53.4486,53.5152,53.4338,53.5078,21406.0
2016-04-13 14:40:00,72.27,72.27,72.17,72.18,32785.0,53.5078,53.5078,53.4338,53.4412,32785.0
2016-04-13 14:45:00,72.18,72.24,72.15,72.22,26643.0,53.4412,53.4856,53.419,53.4708,26643.0
2016-04-13 14:50:00,72.21,72.22,72.1,72.14,15302.0,53.4634,53.4708,53.3819,53.4116,15302.0
2016-04-13 14:55:00,72.12,72.2,72.12,72.17,22456.0,53.3967,53.456,53.3967,53.4338,22456.0
2016-04-13 15:00:00,72.16,72.21,72.14,72.21,38838.0,53.4264,53.4634,53.4116,53.4634,38838.0
2016-04-13 15:05:00,72.22,72.25,72.16,72.24,25019.0,53.4708,53.493,53.4264,53.4856,25019.0
2016-04-13 15:10:00,72.24,72.27,72.14,72.14,38007.0,53.4856,53.5078,53.4116,53.4116,38007.0
2016-04-13 15:15:00,72.14,72.17,72.09,72.1,25302.0,53.4116,53.4338,53.3745,53.3819,25302.0
2016-04-13 15:20:00,72.09,72.11,72.06,72.09,26245.0,53.3745,53.3893,53.3523,53.3745,26245.0
2016-04-13 15:25:00,72.09,72.09,72.01,72.03,29586.0,53.3745,53.3745,53.3153,53.3301,29586.0
2016-04-13 15:30:00,72.03,72.09,72.02,72.05,43921.0,53.3301,53.3745,53.3227,53.3449,43921.0
2016-04-13 15:35:00,72.04,72.12,72.02,72.12,41114.0,53.3375,53.3967,53.3227,53.3967,41114.0
2016-04-13 15:40:00,72.12,72.16,72.09,72.1,43208.0,53.3967,53.4264,53.3745,53.3819,43208.0
2016-04-13 15:45:00,72.11,72.14,72.06,72.07,60344.0,53.3893,53.4116,53.3523,53.3597,60344.0
2016-04-13 15:50:00,72.08,72.18,72.07,72.15,62685.0,53.3671,53.4412,53.3597,53.419,62685.0
2016-04-13 15:55:00,72.15,72.3,72.14,72.24,168409.0,53.419,53.53,53.4116,53.4856,168409.0
2016-04-14 09:30:00,72.66,72.88,72.43,72.64,90022.0,53.7966,53.9594,53.6263,53.7818,90022.0
2016-04-14 09:35:00,72.65,72.67,72.52,72.57,71085.0,53.7892,53.804,53.6929,53.7299,71085.0
2016-04-14 09:40:00,72.56,72.57,72.3,72.53,55748.0,53.7225,53.7299,53.53,53.7003,55748.0
2016-04-14 09:45:00,72.53,72.94,72.53,72.92,56433.0,53.7003,54.0039,53.7003,53.9891,56433.0
2016-04-14 09:50:00,72.91,73.02,72.81,72.99,81416.0,53.9817,54.0631,53.9076,54.0409,81416.0
2016-04-14 09:55:00,73.0,73.15,72.93,73.08,45790.0,54.0483,54.1593,53.9965,54.1075,45790.0
2016-04-14 10:00:00,73.06,73.29,73.03,73.25,63590.0,54.0927,54.263,54.0705,54.2334,63590.0
2016-04-14 10:05:00,73.26,73.29,73.14,73.15,50209.0,54.2408,54.263,54.1519,54.1593,50209.0
2016-04-14 10:10:00,73.13,73.2,73.05,73.19,73718.0,54.1445,54.1964,54.0853,54.189,73718.0
2016-04-14 10:15:00,73.18,73.35,73.18,73.32,55134.0,54.1816,54.3074,54.1816,54.2852,55134.0
2016-04-14 10:20:00,73.31,73.49,73.31,73.46,73381.0,54.2778,54.4111,54.2778,54.3889,73381.0
2016-04-14 10:25:00,73.48,73.58,73.46,73.52,43250.0,54.4037,54.4777,54.3889,54.4333,43250.0
2016-04-14 10:30:00,73.54,73.74,73.51,73.73,42413.0,54.4481,54.5962,54.4259,54.5888,42413.0
2016-04-14 10:35:00,73.74,73.74,73.55,73.55,38528.0,54.5962,54.5962,54.4555,54.4555,38528.0
2016-04-14 10:40:00,73.55,73.6,73.53,73.56,34824.0,54.4555,54.4925,54.4407,54.4629,34824.0
2016-04-14 10:45:00,73.57,73.63,73.5,73.6,37892.0,54.4703,54.5147,54.4185,54.4925,37892.0
2016-04-14 10:50:00,73.61,73.65,73.5,73.5,39551.0,54.4999,54.5295,54.4185,54.4185,39551.0
2016-04-14 10:55:00,73.49,73.66,73.44,73.58,63375.0,54.4111,54.5369,54.3741,54.4777,63375.0
2016-04-14 11:00:00,73.6,73.66,73.49,73.53,52209.0,54.4925,54.5369,54.4111,54.4407,52209.0
2016-04-14 11:05:00,73.53,73.57,73.45,73.54,24692.0,54.4407,54.4703,54.3815,54.4481,24692.0
2016-04-14 11:10:00,73.55,73.6,73.43,73.47,38338.0,54.4555,54.4925,54.3667,54.3963,38338.0
2016-04-14 11:15:00,73.46,73.6,73.46,73.55,49597.0,54.3889,54.4925,54.3889,54.4555,49597.0
2016-04-14 11:20:00,73.55,73.55,73.34,73.43,50738.0,54.4555,54.4555,54.3,54.3667,50738.0
2016-04-14 11:25:00,73.43,73.43,73.31,73.33,43153.0,54.3667,54.3667,54.2778,54.2926,43153.0
2016-04-14 11:30:00,73.33,73.49,73.33,73.47,32608.0,54.2926,54.4111,54.2926,54.3963,32608.0
2016-04-14 11:35:00,73.47,73.5,73.43,73.45,22834.0,54.3963,54.4185,54.3667,54.3815,22834.0
2016-04-14 11:40:00,73.45,73.46,73.38,73.4,51345.0,54.3815,54.3889,54.3296,54.3444,51345.0
2016-04-14 11:45:00,73.4,73.41,73.34,73.38,20139.0,54.3444,54.3518,54.3,54.3296,20139.0
2016-04-14 11:50:00,73.37,73.45,73.36,73.45,19573.0,54.3222,54.3815,54.3148,54.3815,19573.0
2016-04-14 11:55:00,73.44,73.51,73.43,73.44,43344.0,54.3741,54.4259,54.3667,54.3741,43344.0
2016-04-14 12:00:00,73.44,73.48,73.39,73.45,32967.0,54.3741,54.4037,54.337,54.3815,32967.0
2016-04-14 12:05:00,73.44,73.46,73.39,73.44,18742.0,54.3741,54.3889,54.337,54.3741,18742.0
2016-04-14 12:10:00,73.44,73.55,73.43,73.53,54215.0,54.3741,54.4555,54.3667,54.4407,54215.0
2016-04-14 12:15:00,73.53,73.64,73.5,73.64,29549.0,54.4407,54.5221,54.4185,54.5221,29549.0
2016-04-14 12:20:00,73.63,73.63,73.56,73.57,18295.0,54.5147,54.5147,54.4629,54.4703,18295.0
2016-04-14 12:25:00,73.57,73.65,73.55,73.65,15524.0,54.4703,54.5295,54.4555,54.5295,15524.0
2016-04-14 12:30:00,73.63,73.67,73.63,73.63,30249.0,54.5147,54.5443,54.5147,54.5147,30249.0
2016-04-14 12:35:00,73.63,73.63,73.54,73.59,33729.0,54.5147,54.5147,54.4481,54.4851,33729.0
2016-04-14 12:40:00,73.6,73.76,73.59,73.73,18592.0,54.4925,54.611,54.4851,54.5888,18592.0
2016-04-14 12:45:00,73.73,73.77,73.68,73.68,38475.0,54.5888,54.6184,54.5518,54.5518,38475.0
2016-04-14 12:50:00,73.68,73.79,73.65,73.75,65946.0,54.5518,54.6332,54.5295,54.6036,65946.0
2016-04-14 12:55:00,73.74,73.81,73.7,73.78,29178.0,54.5962,54.648,54.5666,54.6258,29178.0
2016-04-14 13:00:00,73.78,73.88,73.76,73.87,48260.0,54.6258,54.6998,54.611,54.6924,48260.0
2016-04-14 13:05:00,73.87,73.97,73.87,73.94,41305.0,54.6924,54.7665,54.6924,54.7443,41305.0
2016-04-14 13:10:00,73.94,73.99,73.91,73.98,59834.0,54.7443,54.7813,54.722,54.7739,59834.0
2016-04-14 13:15:00,73.98,74.01,73.94,73.94,59231.0,54.7739,54.7961,54.7443,54.7443,59231.0
2016-04-14 13:20:00,73.92,73.95,73.88,73.88,19571.0,54.7294,54.7517,54.6998,54.6998,19571.0
2016-04-14 13:25:00,73.88,73.88,73.83,73.86,20076.0,54.6998,54.6998,54.6628,54.685,20076.0
2016-04-14 13:30:00,73.85,73.94,73.85,73.92,128563.0,54.6776,54.7443,54.6776,54.7294,128563.0
2016-04-14 13:35:00,73.93,74.03,73.92,74.02,33102.0,54.7369,54.8109,54.7294,54.8035,33102.0
2016-04-14 13:40:00,74.01,74.04,73.93,73.95,38662.0,54.7961,54.8183,54.7369,54.7517,38662.0
2016-04-14 13:45:00,73.95,73.98,73.94,73.97,25921.0,54.7517,54.7739,54.7443,54.7665,25921.0
2016-04-14 13:50:00,73.97,74.1,73.97,74.06,56646.0,54.7665,54.8627,54.7665,54.8331,56646.0
2016-04-14 13:55:00,74.05,74.09,74.02,74.03,114216.0,54.8257,54.8553,54.8035,54.8109,114216.0
2016-04-14 14:00:00,74.03,74.03,73.79,73.82,80730.0,54.8109,54.8109,54.6332,54.6554,80730.0
2016-04-14 14:05:00,73.81,73.97,73.8,73.97,35662.0,54.648,54.7665,54.6406,54.7665,35662.0
2016-04-14 14:10:00,73.97,74.0,73.94,73.98,27030.0,54.7665,54.7887,54.7443,54.7739,27030.0
2016-04-14 14:15:00,73.99,74.13,73.98,74.11,55948.0,54.7813,54.8849,54.7739,54.8701,55948.0
2016-04-14 14:20:00,74.12,74.17,74.07,74.08,36969.0,54.8775,54.9145,54.8405,54.8479,36969.0
2016-04-14 14:25:00,74.09,74.12,74.02,74.07,30735.0,54.8553,54.8775,54.8035,54.8405,30735.0
2016-04-14 14:30:00,74.06,74.07,73.86,73.86,92295.0,54.8331,54.8405,54.685,54.685,92295.0
2016-04-14 14:35:00,73.86,73.96,73.84,73.94,44938.0,54.685,54.7591,54.6702,54.7443,44938.0
2016-04-14 14:40:00,73.94,73.99,73.88,73.98,80336.0,54.7443,54.7813,54.6998,54.7739,80336.0
2016-04-14 14:45:00,73.98,74.02,73.95,73.96,56929.0,54.7739,54.8035,54.7517,54.7591,56929.0
2016-04-14 14:50:00,73.96,74.0,73.91,73.99,81043.0,54.7591,54.7887,54.722,54.7813,81043.0
2016-04-14 14:55:00,73.98,74.0,73.92,73.94,68186.0,54.7739,54.7887,54.7294,54.7443,68186.0
2016-04-14 15:00:00,73.94,74.01,73.94,73.97,52327.0,54.7443,54.7961,54.7443,54.7665,52327.0
2016-04-14 15:05:00,73.97,74.0,73.92,73.99,104651.0,54.7665,54.7887,54.7294,54.7813,104651.0
2016-04-14 15:10:00,73.98,74.08,73.98,74.08,104028.0,54.7739,54.8479,54.7739,54.8479,104028.0
2016-04-14 15:15:00,74.08,74.22,74.08,74.21,76231.0,54.8479,54.9516,54.8479,54.9442,76231.0
2016-04-14 15:20:00,74.21,74.45,74.2,74.31,221439.0,54.9442,55.1219,54.9368,55.0182,221439.0
2016-04-14 15:25:00,74.31,74.34,74.2,74.21,124390.0,55.0182,55.0404,54.9368,54.9442,124390.0
2016-04-14 15:30:00,74.2,74.41,74.17,74.4,120176.0,54.9368,55.0922,54.9145,55.0848,120176.0
2016-04-14 15:35:00,74.4,74.4,74.21,74.27,117864.0,55.0848,55.0848,54.9442,54.9886,117864.0
2016-04-14 15:40:00,74.28,74.43,74.24,74.43,142914.0,54.996,55.107,54.9664,55.107,142914.0
2016-04-14 15:45:00,74.43,74.43,74.38,74.4,162388.0,55.107,55.107,55.07,55.0848,162388.0
2016-04-14 15:50:00,74.4,74.43,74.33,74.4,185569.0,55.0848,55.107,55.033,55.0848,185569.0
2016-04-14 15:55:00,74.4,74.47,74.27,74.29,309836.0,55.0848,55.1367,54.9886,55.0034,309836.0
2016-04-15 09:30:00,73.8,74.0,73.39,73.6,359664.0,54.6406,54.7887,54.337,54.4925,359664.0
2016-04-15 09:35:00,73.59,73.59,73.18,73.35,72677.0,54.4851,54.4851,54.1816,54.3074,72677.0
2016-04-15 09:40:00,73.32,73.6,73.32,73.42,65902.0,54.2852,54.4925,54.2852,54.3593,65902.0
2016-04-15 09:45:00,73.42,73.43,73.07,73.1,35060.0,54.3593,54.3667,54.1001,54.1223,35060.0
2016-04-15 09:50:00,73.08,73.22,73.01,73.18,74574.0,54.1075,54.2112,54.0557,54.1816,74574.0
2016-04-15 09:55:00,73.18,73.24,72.83,72.84,44150.0,54.1816,54.226,53.9224,53.9298,44150.0
2016-04-15 10:00:00,72.84,73.03,72.82,73.0,69422.0,53.9298,54.0705,53.915,54.0483,69422.0
2016-04-15 10:05:00,73.0,73.02,72.79,72.82,48746.0,54.0483,54.0631,53.8928,53.915,48746.0
2016-04-15 10:10:00,72.8,72.88,72.73,72.75,44694.0,53.9002,53.9594,53.8484,53.8632,44694.0
2016-04-15 10:15:00,72.75,72.82,72.7,72.81,41287.0,53.8632,53.915,53.8262,53.9076,41287.0
2016-04-15 10:20:00,72.8,72.94,72.74,72.93,35875.0,53.9002,54.0039,53.8558,53.9965,35875.0
2016-04-15 10:25:00,72.9,73.12,72.87,73.03,37439.0,53.9743,54.1371,53.952,54.0705,37439.0
2016-04-15 10:30:00,73.04,73.04,72.88,72.89,33500.0,54.0779,54.0779,53.9594,53.9668,33500.0
2016-04-15 10:35:00,72.89,72.98,72.81,72.98,34878.0,53.9668,54.0335,53.9076,54.0335,34878.0
2016-04-15 10:40:00,72.98,72.98,72.71,72.71,35499.0,54.0335,54.0335,53.8336,53.8336,35499.0
2016-04-15 10:45:00,72.74,72.78,72.68,72.71,27566.0,53.8558,53.8854,53.8114,53.8336,27566.0
2016-04-15 10:50:00,72.7,72.82,72.66,72.8,56013.0,53.8262,53.915,53.7966,53.9002,56013.0
2016-04-15 10:55:00,72.79,72.84,72.69,72.8,45016.0,53.8928,53.9298,53.8188,53.9002,45016.0
2016-04-15 11:00:00,72.78,72.99,72.78,72.98,36566.0,53.8854,54.0409,53.8854,54.0335,36566.0
2016-04-15 11:05:00,72.99,72.99,72.83,72.87,34954.0,54.0409,54.0409,53.9224,53.952,34954.0
2016-04-15 11:10:00,72.87,73.08,72.83,73.07,35736.0,53.952,54.1075,53.9224,54.1001,35736.0
2016-04-15 11:15:00,73.07,73.11,73.0,73.11,17285.0,54.1001,54.1297,54.0483,54.1297,17285.0
2016-04-15 11:20:00,73.11,73.24,73.1,73.18,28727.0,54.1297,54.226,54.1223,54.1816,28727.0
2016-04-15 11:25:00,73.18,73.26,73.16,73.21,19260.0,54.1816,54.2408,54.1668,54.2038,19260.0
2016-04-15 11:30:00,73.2,73.27,73.18,73.26,45697.0,54.1964,54.2482,54.1816,54.2408,45697.0
2016-04-15 11:35:00,73.25,73.25,73.05,73.15,94077.0,54.2334,54.2334,54.0853,54.1593,94077.0
2016-04-15 11:40:00,73.15,73.16,73.05,73.05,24511.0,54.1593,54.1668,54.0853,54.0853,24511.0
2016-04-15 11:45:00,73.04,73.11,73.01,73.01,24005.0,54.0779,54.1297,54.0557,54.0557,24005.0
2016-04-15 11:50:00,73.01,73.08,72.92,72.95,26050.0,54.0557,54.1075,53.9891,54.0113,26050.0
2016-04-15 11:55:00,72.95,72.95,72.78,72.82,20156.0,54.0113,54.0113,53.8854,53.915,20156.0
2016-04-15 12:00:00,72.82,72.92,72.81,72.91,24380.0,53.915,53.9891,53.9076,53.9817,24380.0
2016-04-15 12:05:00,72.89,73.0,72.87,73.0,25495.0,53.9668,54.0483,53.952,54.0483,25495.0
2016-04-15 12:10:00,73.0,73.01,72.89,72.92,25074.0,54.0483,54.0557,53.9668,53.9891,25074.0
2016-04-15 12:15:00,72.93,72.93,72.8,72.84,33102.0,53.9965,53.9965,53.9002,53.9298,33102.0
2016-04-15 12:20:00,72.85,72.91,72.81,72.88,15910.0,53.9372,53.9817,53.9076,53.9594,15910.0
2016-04-15 12:25:00,72.89,72.96,72.89,72.95,15109.0,53.9668,54.0187,53.9668,54.0113,15109.0
2016-04-15 12:30:00,72.93,72.95,72.8,72.8,14113.0,53.9965,54.0113,53.9002,53.9002,14113.0
2016-04-15 12:35:00,72.79,72.88,72.74,72.79,40735.0,53.8928,53.9594,53.8558,53.8928,40735.0
2016-04-15 12:40:00,72.79,72.81,72.74,72.77,11833.0,53.8928,53.9076,53.8558,53.878,11833.0
2016-04-15 12:45:00,72.78,72.78,72.62,72.62,17353.0,53.8854,53.8854,53.7669,53.7669,17353.0
2016-04-15 12:50:00,72.62,72.72,72.61,72.71,16576.0,53.7669,53.841,53.7595,53.8336,16576.0
2016-04-15 12:55:00,72.72,72.72,72.61,72.61,12946.0,53.841,53.841,53.7595,53.7595,12946.0
2016-04-15 13:00:00,72.61,72.78,72.61,72.78,25034.0,53.7595,53.8854,53.7595,53.8854,25034.0
2016-04-15 13:05:00,72.79,72.83,72.78,72.79,17841.0,53.8928,53.9224,53.8854,53.8928,17841.0
2016-04-15 13:10:00,72.79,72.82,72.74,72.8,24410.0,53.8928,53.915,53.8558,53.9002,24410.0
2016-04-15 13:15:00,72.8,72.82,72.74,72.77,34026.0,53.9002,53.915,53.8558,53.878,34026.0
2016-04-15 13:20:00,72.78,72.8,72.71,72.72,13132.0,53.8854,53.9002,53.8336,53.841,13132.0
2016-04-15 13:25:00,72.73,72.74,72.66,72.72,14379.0,53.8484,53.8558,53.7966,53.841,14379.0
2016-04-15 13:30:00,72.73,72.74,72.66,72.71,19098.0,53.8484,53.8558,53.7966,53.8336,19098.0
2016-04-15 13:35:00,72.71,72.71,72.49,72.51,40872.0,53.8336,53.8336,53.6707,53.6855,40872.0
2016-04-15 13:40:00,72.51,72.51,72.4,72.43,30212.0,53.6855,53.6855,53.6041,53.6263,30212.0
2016-04-15 13:45:00,72.44,72.58,72.4,72.56,44816.0,53.6337,53.7373,53.6041,53.7225,44816.0
2016-04-15 13:50:00,72.56,72.61,72.46,72.5,17988.0,53.7225,53.7595,53.6485,53.6781,17988.0
2016-04-15 13:55:00,72.51,72.55,72.46,72.48,17284.0,53.6855,53.7151,53.6485,53.6633,17284.0
2016-04-15 14:00:00,72.48,72.57,72.48,72.55,36311.0,53.6633,53.7299,53.6633,53.7151,36311.0
2016-04-15 14:05:00,72.55,72.55,72.48,72.52,28572.0,53.7151,53.7151,53.6633,53.6929,28572.0
2016-04-15 14:10:00,72.51,72.55,72.36,72.38,43982.0,53.6855,53.7151,53.5744,53.5892,43982.0
2016-04-15 14:15:00,72.39,72.47,72.36,72.37,14338.0,53.5967,53.6559,53.5744,53.5818,14338.0
2016-04-15 14:20:00,72.37,72.4,72.35,72.39,21466.0,53.5818,53.6041,53.567,53.5967,21466.0
2016-04-15 14:25:00,72.39,72.47,72.38,72.43,25367.0,53.5967,53.6559,53.5892,53.6263,25367.0
2016-04-15 14:30:00,72.43,72.45,72.35,72.41,26754.0,53.6263,53.6411,53.567,53.6115,26754.0
2016-04-15 14:35:00,72.42,72.46,72.38,72.45,19423.0,53.6189,53.6485,53.5892,53.6411,19423.0
2016-04-15 14:40:00,72.46,72.46,72.38,72.38,35558.0,53.6485,53.6485,53.5892,53.5892,35558.0
2016-04-15 14:45:00,72.38,72.41,72.32,72.35,27615.0,53.5892,53.6115,53.5448,53.567,27615.0
2016-04-15 14:50:00,72.34,72.35,72.25,72.33,25501.0,53.5596,53.567,53.493,53.5522,25501.0
2016-04-15 14:55:00,72.33,72.37,72.27,72.37,33579.0,53.5522,53.5818,53.5078,53.5818,33579.0
2016-04-15 15:00:00,72.36,72.39,72.32,72.36,41086.0,53.5744,53.5967,53.5448,53.5744,41086.0
2016-04-15 15:05:00,72.36,72.36,72.22,72.24,31257.0,53.5744,53.5744,53.4708,53.4856,31257.0
2016-04-15 15:10:00,72.25,72.31,72.24,72.27,28742.0,53.493,53.5374,53.4856,53.5078,28742.0
2016-04-15 15:15:00,72.28,72.3,72.21,72.23,33827.0,53.5152,53.53,53.4634,53.4782,33827.0
2016-04-15 15:20:00,72.23,72.32,72.23,72.3,57971.0,53.4782,53.5448,53.4782,53.53,57971.0
2016-04-15 15:25:00,72.31,72.35,72.28,72.29,76742.0,53.5374,53.567,53.5152,53.5226,76742.0
2016-04-15 15:30:00,72.29,72.33,72.27,72.3,62129.0,53.5226,53.5522,53.5078,53.53,62129.0
2016-04-15 15:35:00,72.29,72.35,72.28,72.31,65017.0,53.5226,53.567,53.5152,53.5374,65017.0
2016-04-15 15:40:00,72.31,72.31,72.23,72.23,102185.0,53.5374,53.5374,53.4782,53.4782,102185.0
2016-04-15 15:45:00,72.23,72.27,72.14,72.14,91760.0,53.4782,53.5078,53.4116,53.4116,91760.0
2016-04-15 15:50:00,72.15,72.17,72.1,72.1,112165.0,53.419,53.4338,53.3819,53.3819,112165.0
2016-04-15 15:55:00,72.11,72.27,72.1,72.17,426928.0,53.3893,53.5078,53.3819,53.4338,426928.0
2016-04-18 09:30:00,70.7,71.95,70.7,71.88,161569.0,52.3454,53.2709,52.3454,53.2191,161569.0
2016-04-18 09:35:00,71.94,72.05,71.64,71.67,77460.0,53.2635,53.3449,53.0414,53.0636,77460.0
2016-04-18 09:40:00,71.67,72.08,71.66,71.79,37421.0,53.0636,53.3671,53.0562,53.1524,37421.0
2016-04-18 09:45:00,71.8,72.28,71.79,72.13,61837.0,53.1598,53.5152,53.1524,53.4042,61837.0
2016-04-18 09:50:00,72.14,72.26,71.86,72.13,29434.0,53.4116,53.5004,53.2042,53.4042,29434.0
2016-04-18 09:55:00,72.09,72.41,72.09,72.13,59598.0,53.3745,53.6115,53.3745,53.4042,59598.0
2016-04-18 10:00:00,72.13,72.41,72.1,72.4,103669.0,53.4042,53.6115,53.3819,53.6041,103669.0
2016-04-18 10:05:00,72.42,72.67,72.42,72.54,42721.0,53.6189,53.804,53.6189,53.7077,42721.0
2016-04-18 10:10:00,72.55,72.6,72.42,72.59,58498.0,53.7151,53.7521,53.6189,53.7447,58498.0
2016-04-18 10:15:00,72.58,72.64,72.5,72.59,40782.0,53.7373,53.7818,53.6781,53.7447,40782.0
2016-04-18 10:20:00,72.59,72.6,72.46,72.58,43971.0,53.7447,53.7521,53.6485,53.7373,43971.0
2016-04-18 10:25:00,72.58,72.88,72.54,72.84,75027.0,53.7373,53.9594,53.7077,53.9298,75027.0
2016-04-18 10:30:00,72.84,73.07,72.75,73.04,62526.0,53.9298,54.1001,53.8632,54.0779,62526.0
2016-04-18 10:35:00,73.04,73.09,72.85,72.93,44231.0,54.0779,54.1149,53.9372,53.9965,44231.0
2016-04-18 10:40:00,72.91,72.98,72.81,72.82,25160.0,53.9817,54.0335,53.9076,53.915,25160.0
2016-04-18 10:45:00,72.84,72.95,72.77,72.82,21951.0,53.9298,54.0113,53.878,53.915,21951.0
2016-04-18 10:50:00,72.83,73.04,72.76,73.02,56312.0,53.9224,54.0779,53.8706,54.0631,56312.0
2016-04-18 10:55:00,73.02,73.02,72.78,72.85,48526.0,54.0631,54.0631,53.8854,53.9372,48526.0
2016-04-18 11:00:00,72.85,72.88,72.7,72.84,26626.0,53.9372,53.9594,53.8262,53.9298,26626.0
2016-04-18 11:05:00,72.85,72.98,72.84,72.86,34868.0,53.9372,54.0335,53.9298,53.9446,34868.0
2016-04-18 11:10:00,72.85,72.99,72.81,72.93,37374.0,53.9372,54.0409,53.9076,53.9965,37374.0
2016-04-18 11:15:00,72.94,73.06,72.94,73.04,25343.0,54.0039,54.0927,54.0039,54.0779,25343.0
2016-04-18 11:20:00,73.04,73.1,73.0,73.05,22791.0,54.0779,54.1223,54.0483,54.0853,22791.0
2016-04-18 11:25:00,73.05,73.08,73.01,73.06,23332.0,54.0853,54.1075,54.0557,54.0927,23332.0
2016-04-18 11:30:00,73.07,73.15,73.02,73.13,36742.0,54.1001,54.1593,54.0631,54.1445,36742.0
2016-04-18 11:35:00,73.12,73.14,73.06,73.12,42691.0,54.1371,54.1519,54.0927,54.1371,42691.0
2016-04-18 11:40:00,73.11,73.31,73.09,73.15,41075.0,54.1297,54.2778,54.1149,54.1593,41075.0
2016-04-18 11:45:00,73.18,73.2,73.06,73.07,29934.0,54.1816,54.1964,54.0927,54.1001,29934.0
2016-04-18 11:50:00,73.07,73.19,73.07,73.1,30901.0,54.1001,54.189,54.1001,54.1223,30901.0
2016-04-18 11:55:00,73.1,73.25,73.1,73.21,17767.0,54.1223,54.2334,54.1223,54.2038,17767.0
2016-04-18 12:00:00,73.2,73.26,73.17,73.24,21777.0,54.1964,54.2408,54.1742,54.226,21777.0
2016-04-18 12:05:00,73.23,73.32,73.23,73.26,28158.0,54.2186,54.2852,54.2186,54.2408,28158.0
2016-04-18 12:10:00,73.26,73.4,73.26,73.37,24533.0,54.2408,54.3444,54.2408,54.3222,24533.0
2016-04-18 12:15:00,73.36,73.5,73.35,73.41,46277.0,54.3148,54.4185,54.3074,54.3518,46277.0
2016-04-18 12:20:00,73.41,73.53,73.41,73.47,29046.0,54.3518,54.4407,54.3518,54.3963,29046.0
2016-04-18 12:25:00,73.47,73.57,73.44,73.56,17173.0,54.3963,54.4703,54.3741,54.4629,17173.0
2016-04-18 12:30:00,73.56,73.66,73.54,73.57,25368.0,54.4629,54.5369,54.4481,54.4703,25368.0
2016-04-18 12:35:00,73.6,73.61,73.49,73.54,15160.0,54.4925,54.4999,54.4111,54.4481,15160.0
2016-04-18 12:40:00,73.54,73.55,73.47,73.51,22116.0,54.4481,54.4555,54.3963,54.4259,22116.0
2016-04-18 12:45:00,73.5,73.51,73.42,73.5,18004.0,54.4185,54.4259,54.3593,54.4185,18004.0
2016-04-18 12:50:00,73.51,73.51,73.44,73.45,22780.0,54.4259,54.4259,54.3741,54.3815,22780.0
2016-04-18 12:55:00,73.46,73.53,73.43,73.49,22475.0,54.3889,54.4407,54.3667,54.4111,22475.0
2016-04-18 13:00:00,73.47,73.51,73.4,73.43,21505.0,54.3963,54.4259,54.3444,54.3667,21505.0
2016-04-18 13:05:00,73.42,73.5,73.37,73.37,16641.0,54.3593,54.4185,54.3222,54.3222,16641.0
2016-04-18 13:10:00,73.38,73.47,73.34,73.34,20707.0,54.3296,54.3963,54.3,54.3,20707.0
2016-04-18 13:15:00,73.34,73.34,73.21,73.22,40197.0,54.3,54.3,54.2038,54.2112,40197.0
2016-04-18 13:20:00,73.21,73.23,73.13,73.23,36532.0,54.2038,54.2186,54.1445,54.2186,36532.0
2016-04-18 13:25:00,73.23,73.28,73.19,73.2,30292.0,54.2186,54.2556,54.189,54.1964,30292.0
2016-04-18 13:30:00,73.21,73.33,73.21,73.26,25442.0,54.2038,54.2926,54.2038,54.2408,25442.0
2016-04-18 13:35:00,73.25,73.33,73.2,73.24,23908.0,54.2334,54.2926,54.1964,54.226,23908.0
2016-04-18 13:40:00,73.25,73.42,73.25,73.37,22666.0,54.2334,54.3593,54.2334,54.3222,22666.0
2016-04-18 13:45:00,73.37,73.41,73.32,73.32,21181.0,54.3222,54.3518,54.2852,54.2852,21181.0
2016-04-18 13:50:00,73.33,73.38,73.25,73.3,34476.0,54.2926,54.3296,54.2334,54.2704,34476.0
2016-04-18 13:55:00,73.3,73.31,73.23,73.3,28931.0,54.2704,54.2778,54.2186,54.2704,28931.0
2016-04-18 14:00:00,73.29,73.3,73.0,73.05,61954.0,54.263,54.2704,54.0483,54.0853,61954.0
2016-04-18 14:05:00,73.05,73.11,72.98,73.11,31766.0,54.0853,54.1297,54.0335,54.1297,31766.0
2016-04-18 14:10:00,73.1,73.26,73.09,73.15,28065.0,54.1223,54.2408,54.1149,54.1593,28065.0
2016-04-18 14:15:00,73.16,73.22,73.06,73.12,35805.0,54.1668,54.2112,54.0927,54.1371,35805.0
2016-04-18 14:20:00,73.12,73.19,73.05,73.13,32258.0,54.1371,54.189,54.0853,54.1445,32258.0
2016-04-18 14:25:00,73.11,73.24,73.08,73.23,26769.0,54.1297,54.226,54.1075,54.2186,26769.0
2016-04-18 14:30:00,73.22,73.22,73.17,73.22,30738.0,54.2112,54.2112,54.1742,54.2112,30738.0
2016-04-18 14:35:00,73.22,73.36,73.22,73.3,33114.0,54.2112,54.3148,54.2112,54.2704,33114.0
2016-04-18 14:40:00,73.3,73.34,73.25,73.33,30159.0,54.2704,54.3,54.2334,54.2926,30159.0
2016-04-18 14:45:00,73.33,73.33,73.21,73.28,18046.0,54.2926,54.2926,54.2038,54.2556,18046.0
2016-04-18 14:50:00,73.29,73.36,73.27,73.34,41205.0,54.263,54.3148,54.2482,54.3,41205.0
2016-04-18 14:55:00,73.34,73.34,73.23,73.29,39624.0,54.3,54.3,54.2186,54.263,39624.0
2016-04-18 15:00:00,73.29,73.3,73.23,73.23,27775.0,54.263,54.2704,54.2186,54.2186,27775.0
2016-04-18 15:05:00,73.24,73.25,73.18,73.23,27815.0,54.226,54.2334,54.1816,54.2186,27815.0
2016-04-18 15:10:00,73.24,73.31,73.19,73.3,40606.0,54.226,54.2778,54.189,54.2704,40606.0
2016-04-18 15:15:00,73.3,73.38,73.3,73.32,46406.0,54.2704,54.3296,54.2704,54.2852,46406.0
2016-04-18 15:20:00,73.32,73.36,73.26,73.27,30301.0,54.2852,54.3148,54.2408,54.2482,30301.0
2016-04-18 15:25:00,73.26,73.27,73.2,73.2,39570.0,54.2408,54.2482,54.1964,54.1964,39570.0
2016-04-18 15:30:00,73.21,73.27,73.16,73.23,47249.0,54.2038,54.2482,54.1668,54.2186,47249.0
2016-04-18 15:35:00,73.22,73.26,73.19,73.21,32977.0,54.2112,54.2408,54.189,54.2038,32977.0
2016-04-18 15:40:00,73.22,73.26,73.2,73.25,41816.0,54.2112,54.2408,54.1964,54.2334,41816.0
2016-04-18 15:45:00,73.25,73.31,73.2,73.2,49180.0,54.2334,54.2778,54.1964,54.1964,49180.0
2016-04-18 15:50:00,73.2,73.22,73.17,73.19,49879.0,54.1964,54.2112,54.1742,54.189,49879.0
2016-04-18 15:55:00,73.2,73.28,73.18,73.28,142729.0,54.1964,54.2556,54.1816,54.2556,142729.0
2016-04-19 09:30:00,73.71,73.75,73.47,73.48,50982.0,54.574,54.6036,54.3963,54.4037,50982.0
2016-04-19 09:35:00,73.48,73.73,73.39,73.39,45625.0,54.4037,54.5888,54.337,54.337,45625.0
2016-04-19 09:40:00,73.41,73.51,72.99,73.51,71574.0,54.3518,54.4259,54.0409,54.4259,71574.0
2016-04-19 09:45:00,73.5,73.57,73.43,73.52,46192.0,54.4185,54.4703,54.3667,54.4333,46192.0
2016-04-19 09:50:00,73.53,73.55,73.39,73.51,53304.0,54.4407,54.4555,54.337,54.4259,53304.0
2016-04-19 09:55:00,73.52,73.8,73.46,73.78,121767.0,54.4333,54.6406,54.3889,54.6258,121767.0
2016-04-19 10:00:00,73.75,73.93,73.67,73.69,55388.0,54.6036,54.7369,54.5443,54.5592,55388.0
2016-04-19 10:05:00,73.69,73.99,73.69,73.96,125462.0,54.5592,54.7813,54.5592,54.7591,125462.0
2016-04-19 10:10:00,73.97,74.04,73.87,73.99,27885.0,54.7665,54.8183,54.6924,54.7813,27885.0
2016-04-19 10:15:00,74.0,74.08,73.92,74.05,34553.0,54.7887,54.8479,54.7294,54.8257,34553.0
2016-04-19 10:20:00,74.09,74.11,73.75,73.82,36525.0,54.8553,54.8701,54.6036,54.6554,36525.0
2016-04-19 10:25:00,73.82,73.89,73.64,73.66,58756.0,54.6554,54.7072,54.5221,54.5369,58756.0
2016-04-19 10:30:00,73.67,74.13,73.66,74.13,36850.0,54.5443,54.8849,54.5369,54.8849,36850.0
2016-04-19 10:35:00,74.11,74.13,74.02,74.08,20175.0,54.8701,54.8849,54.8035,54.8479,20175.0
2016-04-19 10:40:00,74.07,74.1,73.74,73.82,19312.0,54.8405,54.8627,54.5962,54.6554,19312.0
2016-04-19 10:45:00,73.83,74.1,73.83,74.09,31258.0,54.6628,54.8627,54.6628,54.8553,31258.0
2016-04-19 10:50:00,74.07,74.44,74.03,74.42,76128.0,54.8405,55.1144,54.8109,55.0996,76128.0
2016-04-19 10:55:00,74.43,74.52,74.34,74.48,44251.0,55.107,55.1737,55.0404,55.1441,44251.0
2016-04-19 11:00:00,74.45,74.53,74.37,74.51,46071.0,55.1219,55.1811,55.0626,55.1663,46071.0
2016-04-19 11:05:00,74.52,74.52,74.32,74.34,46684.0,55.1737,55.1737,55.0256,55.0404,46684.0
2016-04-19 11:10:00,74.34,74.45,74.29,74.42,56845.0,55.0404,55.1219,55.0034,55.0996,56845.0
2016-04-19 11:15:00,74.44,74.57,74.43,74.56,46491.0,55.1144,55.2107,55.107,55.2033,46491.0
2016-04-19 11:20:00,74.55,74.59,74.51,74.51,45449.0,55.1959,55.2255,55.1663,55.1663,45449.0
2016-04-19 11:25:00,74.51,74.58,74.44,74.55,99354.0,55.1663,55.2181,55.1144,55.1959,99354.0
2016-04-19 11:30:00,74.55,74.55,74.43,74.52,24098.0,55.1959,55.1959,55.107,55.1737,24098.0
2016-04-19 11:35:00,74.52,74.56,74.45,74.49,37970.0,55.1737,55.2033,55.1219,55.1515,37970.0
2016-04-19 11:40:00,74.49,74.5,74.42,74.47,20394.0,55.1515,55.1589,55.0996,55.1367,20394.0
2016-04-19 11:45:00,74.48,74.54,74.44,74.49,23180.0,55.1441,55.1885,55.1144,55.1515,23180.0
2016-04-19 11:50:00,74.49,74.5,74.11,74.13,43594.0,55.1515,55.1589,54.8701,54.8849,43594.0
2016-04-19 11:55:00,74.12,74.15,74.07,74.15,22160.0,54.8775,54.8997,54.8405,54.8997,22160.0
2016-04-19 12:00:00,74.15,74.37,74.15,74.34,24988.0,54.8997,55.0626,54.8997,55.0404,24988.0
2016-04-19 12:05:00,74.34,74.42,74.34,74.39,23559.0,55.0404,55.0996,55.0404,55.0774,23559.0
2016-04-19 12:10:00,74.38,74.38,74.25,74.26,29240.0,55.07,55.07,54.9738,54.9812,29240.0
2016-04-19 12:15:00,74.25,74.41,74.21,74.39,56924.0,54.9738,55.0922,54.9442,55.0774,56924.0
2016-04-19 12:20:00,74.39,74.45,74.28,74.39,28018.0,55.0774,55.1219,54.996,55.0774,28018.0
2016-04-19 12:25:00,74.4,74.54,74.4,74.45,28766.0,55.0848,55.1885,55.0848,55.1219,28766.0
2016-04-19 12:30:00,74.45,74.46,74.29,74.36,27483.0,55.1219,55.1293,55.0034,55.0552,27483.0
2016-04-19 12:35:00,74.34,74.44,74.29,74.3,24248.0,55.0404,55.1144,55.0034,55.0108,24248.0
2016-04-19 12:40:00,74.28,74.46,74.28,74.44,14169.0,54.996,55.1293,54.996,55.1144,14169.0
2016-04-19 12:45:00,74.44,74.66,74.44,74.63,35129.0,55.1144,55.2773,55.1144,55.2551,35129.0
2016-04-19 12:50:00,74.62,74.71,74.58,74.69,29864.0,55.2477,55.3144,55.2181,55.2995,29864.0
2016-04-19 12:55:00,74.7,74.75,74.66,74.69,25078.0,55.3069,55.344,55.2773,55.2995,25078.0
2016-04-19 13:00:00,74.66,74.76,74.64,74.75,25839.0,55.2773,55.3514,55.2625,55.344,25839.0
2016-04-19 13:05:00,74.75,74.78,74.62,74.62,35006.0,55.344,55.3662,55.2477,55.2477,35006.0
2016-04-19 13:10:00,74.62,74.65,74.49,74.63,24106.0,55.2477,55.2699,55.1515,55.2551,24106.0
2016-04-19 13:15:00,74.64,74.65,74.42,74.42,16602.0,55.2625,55.2699,55.0996,55.0996,16602.0
2016-04-19 13:20:00,74.42,74.55,74.42,74.55,13274.0,55.0996,55.1959,55.0996,55.1959,13274.0
2016-04-19 13:25:00,74.55,74.57,74.52,74.53,16165.0,55.1959,55.2107,55.1737,55.1811,16165.0
2016-04-19 13:30:00,74.52,74.52,74.41,74.49,15282.0,55.1737,55.1737,55.0922,55.1515,15282.0
2016-04-19 13:35:00,74.49,74.61,74.45,74.52,40575.0,55.1515,55.2403,55.1219,55.1737,40575.0
2016-04-19 13:40:00,74.52,74.63,74.51,74.63,13851.0,55.1737,55.2551,55.1663,55.2551,13851.0
2016-04-19 13:45:00,74.63,74.7,74.62,74.65,23181.0,55.2551,55.3069,55.2477,55.2699,23181.0
2016-04-19 13:50:00,74.65,74.72,74.61,74.72,23413.0,55.2699,55.3218,55.2403,55.3218,23413.0
2016-04-19 13:55:00,74.72,74.77,74.71,74.77,29508.0,55.3218,55.3588,55.3144,55.3588,29508.0
2016-04-19 14:00:00,74.76,74.79,74.71,74.71,27657.0,55.3514,55.3736,55.3144,55.3144,27657.0
2016-04-19 14:05:00,74.7,74.88,74.69,74.87,56398.0,55.3069,55.4402,55.2995,55.4328,56398.0
2016-04-19 14:10:00,74.87,74.88,74.78,74.83,46364.0,55.4328,55.4402,55.3662,55.4032,46364.0
2016-04-19 14:15:00,74.82,74.85,74.74,74.75,50322.0,55.3958,55.418,55.3366,55.344,50322.0
2016-04-19 14:20:00,74.76,74.82,74.67,74.72,52362.0,55.3514,55.3958,55.2847,55.3218,52362.0
2016-04-19 14:25:00,74.71,74.83,74.65,74.68,36363.0,55.3144,55.4032,55.2699,55.2921,36363.0
2016-04-19 14:30:00,74.68,74.81,74.66,74.72,42879.0,55.2921,55.3884,55.2773,55.3218,42879.0
2016-04-19 14:35:00,74.71,74.73,74.67,74.72,33207.0,55.3144,55.3292,55.2847,55.3218,33207.0
2016-04-19 14:40:00,74.73,74.79,74.72,74.74,25719.0,55.3292,55.3736,55.3218,55.3366,25719.0
2016-04-19 14:45:00,74.75,74.84,74.74,74.83,22813.0,55.344,55.4106,55.3366,55.4032,22813.0
2016-04-19 14:50:00,74.83,74.84,74.76,74.82,21590.0,55.4032,55.4106,55.3514,55.3958,21590.0
2016-04-19 14:55:00,74.82,74.87,74.78,74.79,32610.0,55.3958,55.4328,55.3662,55.3736,32610.0
2016-04-19 15:00:00,74.8,74.8,74.75,74.79,29682.0,55.381,55.381,55.344,55.3736,29682.0
2016-04-19 15:05:00,74.79,74.86,74.76,74.82,33187.0,55.3736,55.4254,55.3514,55.3958,33187.0
2016-04-19 15:10:00,74.82,74.92,74.78,74.91,31074.0,55.3958,55.4698,55.3662,55.4624,31074.0
2016-04-19 15:15:00,74.92,74.95,74.87,74.9,30890.0,55.4698,55.492,55.4328,55.455,30890.0
2016-04-19 15:20:00,74.9,74.95,74.88,74.95,30898.0,55.455,55.492,55.4402,55.492,30898.0
2016-04-19 15:25:00,74.96,74.98,74.92,74.93,63483.0,55.4994,55.5143,55.4698,55.4772,63483.0
2016-04-19 15:30:00,74.94,74.99,74.91,74.91,96432.0,55.4846,55.5217,55.4624,55.4624,96432.0
2016-04-19 15:35:00,74.92,74.92,74.84,74.9,60343.0,55.4698,55.4698,55.4106,55.455,60343.0
2016-04-19 15:40:00,74.91,74.94,74.79,74.79,60068.0,55.4624,55.4846,55.3736,55.3736,60068.0
2016-04-19 15:45:00,74.8,74.83,74.75,74.83,69047.0,55.381,55.4032,55.344,55.4032,69047.0
2016-04-19 15:50:00,74.82,74.87,74.74,74.76,77271.0,55.3958,55.4328,55.3366,55.3514,77271.0
2016-04-19 15:55:00,74.75,74.86,74.73,74.85,140927.0,55.344,55.4254,55.3292,55.418,140927.0
2016-04-20 09:30:00,74.63,74.71,74.22,74.4,73525.0,55.2551,55.3144,54.9516,55.0848,73525.0
2016-04-20 09:35:00,74.4,74.73,74.31,74.43,15908.0,55.0848,55.3292,55.0182,55.107,15908.0
2016-04-20 09:40:00,74.43,74.49,74.23,74.34,27491.0,55.107,55.1515,54.959,55.0404,27491.0
2016-04-20 09:45:00,74.33,74.39,74.0,74.15,37796.0,55.033,55.0774,54.7887,54.8997,37796.0
2016-04-20 09:50:00,74.13,74.27,74.09,74.1,37503.0,54.8849,54.9886,54.8553,54.8627,37503.0
2016-04-20 09:55:00,74.11,74.46,74.09,74.44,49509.0,54.8701,55.1293,54.8553,55.1144,49509.0
2016-04-20 10:00:00,74.45,74.46,74.15,74.38,72810.0,55.1219,55.1293,54.8997,55.07,72810.0
2016-04-20 10:05:00,74.37,74.4,74.03,74.09,39191.0,55.0626,55.0848,54.8109,54.8553,39191.0
2016-04-20 10:10:00,74.09,74.39,74.05,74.27,48106.0,54.8553,55.0774,54.8257,54.9886,48106.0
2016-04-20 10:15:00,74.27,74.3,74.13,74.24,33896.0,54.9886,55.0108,54.8849,54.9664,33896.0
2016-04-20 10:20:00,74.23,74.36,74.2,74.25,34057.0,54.959,55.0552,54.9368,54.9738,34057.0
2016-04-20 10:25:00,74.22,74.25,74.11,74.12,25485.0,54.9516,54.9738,54.8701,54.8775,25485.0
2016-04-20 10:30:00,74.13,74.53,74.13,74.38,45964.0,54.8849,55.1811,54.8849,55.07,45964.0
2016-04-20 10:35:00,74.37,74.5,74.09,74.21,39255.0,55.0626,55.1589,54.8553,54.9442,39255.0
2016-04-20 10:40:00,74.21,74.52,74.14,74.5,37656.0,54.9442,55.1737,54.8923,55.1589,37656.0
2016-04-20 10:45:00,74.49,74.54,74.36,74.47,35461.0,55.1515,55.1885,55.0552,55.1367,35461.0
2016-04-20 10:50:00,74.46,74.69,74.44,74.66,45664.0,55.1293,55.2995,55.1144,55.2773,45664.0
2016-04-20 10:55:00,74.65,74.85,74.65,74.69,57903.0,55.2699,55.418,55.2699,55.2995,57903.0
2016-04-20 11:00:00,74.7,74.73,74.59,74.61,36146.0,55.3069,55.3292,55.2255,55.2403,36146.0
2016-04-20 11:05:00,74.63,74.74,74.5,74.74,41818.0,55.2551,55.3366,55.1589,55.3366,41818.0
2016-04-20 11:10:00,74.75,74.99,74.74,74.98,68656.0,55.344,55.5217,55.3366,55.5143,68656.0
2016-04-20 11:15:00,74.97,75.09,74.88,74.97,69352.0,55.5069,55.5957,55.4402,55.5069,69352.0
2016-04-20 11:20:00,74.99,75.1,74.98,75.05,37391.0,55.5217,55.6031,55.5143,55.5661,37391.0
2016-04-20 11:25:00,75.06,75.12,74.96,74.98,19339.0,55.5735,55.6179,55.4994,55.5143,19339.0
2016-04-20 11:30:00,74.99,74.99,74.8,74.84,41950.0,55.5217,55.5217,55.381,55.4106,41950.0
2016-04-20 11:35:00,74.83,74.87,74.72,74.86,45469.0,55.4032,55.4328,55.3218,55.4254,45469.0
2016-04-20 11:40:00,74.86,75.15,74.86,75.11,24702.0,55.4254,55.6401,55.4254,55.6105,24702.0
2016-04-20 11:45:00,75.12,75.25,75.1,75.16,21183.0,55.6179,55.7142,55.6031,55.6475,21183.0
2016-04-20 11:50:00,75.19,75.23,75.11,75.18,33054.0,55.6697,55.6994,55.6105,55.6623,33054.0
2016-04-20 11:55:00,75.21,75.35,75.18,75.28,78780.0,55.6845,55.7882,55.6623,55.7364,78780.0
2016-04-20 12:00:00,75.27,75.4,75.24,75.39,44663.0,55.729,55.8252,55.7068,55.8178,44663.0
2016-04-20 12:05:00,75.38,75.5,75.34,75.48,35419.0,55.8104,55.8993,55.7808,55.8845,35419.0
2016-04-20 12:10:00,75.49,75.54,75.42,75.46,30165.0,55.8919,55.9289,55.84,55.8696,30165.0
2016-04-20 12:15:00,75.47,75.55,75.45,75.5,15935.0,55.877,55.9363,55.8622,55.8993,15935.0
2016-04-20 12:20:00,75.5,75.53,75.4,75.47,17469.0,55.8993,55.9215,55.8252,55.877,17469.0
2016-04-20 12:25:00,75.46,75.48,75.4,75.46,13233.0,55.8696,55.8845,55.8252,55.8696,13233.0
2016-04-20 12:30:00,75.46,75.53,75.38,75.49,20443.0,55.8696,55.9215,55.8104,55.8919,20443.0
2016-04-20 12:35:00,75.52,75.52,75.43,75.48,16996.0,55.9141,55.9141,55.8474,55.8845,16996.0
2016-04-20 12:40:00,75.49,75.54,75.42,75.53,21560.0,55.8919,55.9289,55.84,55.9215,21560.0
2016-04-20 12:45:00,75.54,75.69,75.51,75.69,36553.0,55.9289,56.0399,55.9067,56.0399,36553.0
2016-04-20 12:50:00,75.7,75.7,75.58,75.68,30755.0,56.0473,56.0473,55.9585,56.0325,30755.0
2016-04-20 12:55:00,75.67,75.79,75.64,75.78,40018.0,56.0251,56.114,56.0029,56.1066,40018.0
2016-04-20 13:00:00,75.78,75.93,75.77,75.9,61063.0,56.1066,56.2176,56.0992,56.1954,61063.0
2016-04-20 13:05:00,75.9,75.99,75.8,75.8,46472.0,56.1954,56.262,56.1214,56.1214,46472.0
2016-04-20 13:10:00,75.81,75.84,75.76,75.84,34813.0,56.1288,56.151,56.0918,56.151,34813.0
2016-04-20 13:15:00,75.85,76.0,75.85,75.98,37923.0,56.1584,56.2695,56.1584,56.2546,37923.0
2016-04-20 13:20:00,75.97,75.99,75.87,75.92,26565.0,56.2472,56.262,56.1732,56.2102,26565.0
2016-04-20 13:25:00,75.93,75.94,75.79,75.9,36408.0,56.2176,56.225,56.114,56.1954,36408.0
2016-04-20 13:30:00,75.9,75.95,75.84,75.89,35693.0,56.1954,56.2324,56.151,56.188,35693.0
2016-04-20 13:35:00,75.9,75.97,75.83,75.93,23660.0,56.1954,56.2472,56.1436,56.2176,23660.0
2016-04-20 13:40:00,75.93,75.97,75.91,75.94,14738.0,56.2176,56.2472,56.2028,56.225,14738.0
2016-04-20 13:45:00,75.95,76.04,75.95,76.03,37673.0,56.2324,56.2991,56.2324,56.2917,37673.0
2016-04-20 13:50:00,76.03,76.04,75.98,75.98,15761.0,56.2917,56.2991,56.2546,56.2546,15761.0
2016-04-20 13:55:00,75.98,75.98,75.87,75.87,29841.0,56.2546,56.2546,56.1732,56.1732,29841.0
2016-04-20 14:00:00,75.87,75.89,75.83,75.88,28097.0,56.1732,56.188,56.1436,56.1806,28097.0
2016-04-20 14:05:00,75.87,75.93,75.8,75.82,23589.0,56.1732,56.2176,56.1214,56.1362,23589.0
2016-04-20 14:10:00,75.82,75.99,75.8,75.98,37722.0,56.1362,56.262,56.1214,56.2546,37722.0
2016-04-20 14:15:00,75.97,76.12,75.93,76.06,51868.0,56.2472,56.3583,56.2176,56.3139,51868.0
2016-04-20 14:20:00,76.05,76.05,75.86,75.86,28789.0,56.3065,56.3065,56.1658,56.1658,28789.0
2016-04-20 14:25:00,75.88,76.01,75.88,75.96,22758.0,56.1806,56.2769,56.1806,56.2398,22758.0
2016-04-20 14:30:00,75.95,75.95,75.84,75.9,24452.0,56.2324,56.2324,56.151,56.1954,24452.0
2016-04-20 14:35:00,75.89,75.98,75.8,75.97,55229.0,56.188,56.2546,56.1214,56.2472,55229.0
2016-04-20 14:40:00,75.97,76.04,75.85,76.04,42872.0,56.2472,56.2991,56.1584,56.2991,42872.0
2016-04-20 14:45:00,76.04,76.08,75.95,75.96,30786.0,56.2991,56.3287,56.2324,56.2398,30786.0
2016-04-20 14:50:00,75.96,76.04,75.92,75.98,29476.0,56.2398,56.2991,56.2102,56.2546,29476.0
2016-04-20 14:55:00,75.98,75.99,75.91,75.91,19744.0,56.2546,56.262,56.2028,56.2028,19744.0
2016-04-20 15:00:00,75.9,76.02,75.82,75.82,35137.0,56.1954,56.2843,56.1362,56.1362,35137.0
2016-04-20 15:05:00,75.82,75.85,75.67,75.68,26593.0,56.1362,56.1584,56.0251,56.0325,26593.0
2016-04-20 15:10:00,75.68,75.68,75.39,75.4,42586.0,56.0325,56.0325,55.8178,55.8252,42586.0
2016-04-20 15:15:00,75.4,75.45,75.27,75.32,60427.0,55.8252,55.8622,55.729,55.766,60427.0
2016-04-20 15:20:00,75.32,75.35,75.27,75.32,31376.0,55.766,55.7882,55.729,55.766,31376.0
2016-04-20 15:25:00,75.32,75.36,75.19,75.19,51393.0,55.766,55.7956,55.6697,55.6697,51393.0
2016-04-20 15:30:00,75.19,75.21,75.06,75.1,66379.0,55.6697,55.6845,55.5735,55.6031,66379.0
2016-04-20 15:35:00,75.1,75.15,75.05,75.13,62227.0,55.6031,55.6401,55.5661,55.6253,62227.0
2016-04-20 15:40:00,75.13,75.13,74.93,74.95,61808.0,55.6253,55.6253,55.4772,55.492,61808.0
2016-04-20 15:45:00,74.94,75.09,74.9,75.06,86566.0,55.4846,55.5957,55.455,55.5735,86566.0
2016-04-20 15:50:00,75.06,75.1,74.97,74.97,100387.0,55.5735,55.6031,55.5069,55.5069,100387.0
2016-04-20 15:55:00,74.98,75.07,74.95,75.06,168950.0,55.5143,55.5809,55.492,55.5735,168950.0
2016-04-21 09:30:00,75.21,75.73,75.18,75.63,48574.0,55.6845,56.0695,55.6623,55.9955,48574.0
2016-04-21 09:35:00,75.58,75.6,75.27,75.37,33500.0,55.9585,55.9733,55.729,55.803,33500.0
2016-04-21 09:40:00,75.32,75.37,75.14,75.3,22653.0,55.766,55.803,55.6327,55.7512,22653.0
2016-04-21 09:45:00,75.29,75.33,75.16,75.27,36173.0,55.7438,55.7734,55.6475,55.729,36173.0
2016-04-21 09:50:00,75.26,75.34,74.97,75.08,37334.0,55.7216,55.7808,55.5069,55.5883,37334.0
2016-04-21 09:55:00,75.06,75.1,74.81,74.92,34373.0,55.5735,55.6031,55.3884,55.4698,34373.0
2016-04-21 10:00:00,74.89,75.23,74.84,75.19,38312.0,55.4476,55.6994,55.4106,55.6697,38312.0
2016-04-21 10:05:00,75.19,75.22,74.98,75.22,49232.0,55.6697,55.6919,55.5143,55.6919,49232.0
2016-04-21 10:10:00,75.2,75.65,75.13,75.62,18454.0,55.6771,56.0103,55.6253,55.9881,18454.0
2016-04-21 10:15:00,75.6,75.6,75.33,75.59,20369.0,55.9733,55.9733,55.7734,55.9659,20369.0
2016-04-21 10:20:00,75.63,75.63,75.37,75.37,27248.0,55.9955,55.9955,55.803,55.803,27248.0
2016-04-21 10:25:00,75.37,75.39,75.16,75.16,16567.0,55.803,55.8178,55.6475,55.6475,16567.0
2016-04-21 10:30:00,75.1,75.19,75.01,75.07,24291.0,55.6031,55.6697,55.5365,55.5809,24291.0
2016-04-21 10:35:00,75.06,75.44,75.06,75.37,18835.0,55.5735,55.8548,55.5735,55.803,18835.0
2016-04-21 10:40:00,75.4,75.48,75.3,75.31,15882.0,55.8252,55.8845,55.7512,55.7586,15882.0
2016-04-21 10:45:00,75.3,75.33,75.07,75.07,19638.0,55.7512,55.7734,55.5809,55.5809,19638.0
2016-04-21 10:50:00,75.1,75.22,74.97,75.15,18205.0,55.6031,55.6919,55.5069,55.6401,18205.0
2016-04-21 10:55:00,75.17,75.49,75.17,75.34,26437.0,55.6549,55.8919,55.6549,55.7808,26437.0
2016-04-21 11:00:00,75.32,75.37,75.24,75.28,12616.0,55.766,55.803,55.7068,55.7364,12616.0
2016-04-21 11:05:00,75.24,75.39,75.24,75.33,15015.0,55.7068,55.8178,55.7068,55.7734,15015.0
2016-04-21 11:10:00,75.32,75.37,75.24,75.37,11668.0,55.766,55.803,55.7068,55.803,11668.0
2016-04-21 11:15:00,75.36,75.57,75.35,75.57,20002.0,55.7956,55.9511,55.7882,55.9511,20002.0
2016-04-21 11:20:00,75.57,75.65,75.53,75.63,22687.0,55.9511,56.0103,55.9215,55.9955,22687.0
2016-04-21 11:25:00,75.64,75.67,75.5,75.64,43574.0,56.0029,56.0251,55.8993,56.0029,43574.0
2016-04-21 11:30:00,75.65,75.73,75.48,75.52,38133.0,56.0103,56.0695,55.8845,55.9141,38133.0
2016-04-21 11:35:00,75.51,75.55,75.39,75.46,64612.0,55.9067,55.9363,55.8178,55.8696,64612.0
2016-04-21 11:40:00,75.48,75.53,75.42,75.5,42103.0,55.8845,55.9215,55.84,55.8993,42103.0
2016-04-21 11:45:00,75.48,75.61,75.45,75.6,32047.0,55.8845,55.9807,55.8622,55.9733,32047.0
2016-04-21 11:50:00,75.6,75.69,75.55,75.63,53028.0,55.9733,56.0399,55.9363,55.9955,53028.0
2016-04-21 11:55:00,75.59,75.61,75.5,75.58,36538.0,55.9659,55.9807,55.8993,55.9585,36538.0
2016-04-21 12:00:00,75.59,75.61,75.47,75.52,28198.0,55.9659,55.9807,55.877,55.9141,28198.0
2016-04-21 12:05:00,75.54,75.69,75.53,75.69,13530.0,55.9289,56.0399,55.9215,56.0399,13530.0
2016-04-21 12:10:00,75.68,75.68,75.58,75.64,12814.0,56.0325,56.0325,55.9585,56.0029,12814.0
2016-04-21 12:15:00,75.63,75.66,75.58,75.58,25302.0,55.9955,56.0177,55.9585,55.9585,25302.0
2016-04-21 12:20:00,75.59,75.62,75.52,75.58,45457.0,55.9659,55.9881,55.9141,55.9585,45457.0
2016-04-21 12:25:00,75.57,75.62,75.52,75.6,16598.0,55.9511,55.9881,55.9141,55.9733,16598.0
2016-04-21 12:30:00,75.61,75.62,75.56,75.59,16874.0,55.9807,55.9881,55.9437,55.9659,16874.0
2016-04-21 12:35:00,75.6,75.62,75.51,75.57,25223.0,55.9733,55.9881,55.9067,55.9511,25223.0
2016-04-21 12:40:00,75.56,75.61,75.54,75.6,14722.0,55.9437,55.9807,55.9289,55.9733,14722.0
2016-04-21 12:45:00,75.6,75.61,75.49,75.52,17953.0,55.9733,55.9807,55.8919,55.9141,17953.0
2016-04-21 12:50:00,75.51,75.58,75.43,75.56,17954.0,55.9067,55.9585,55.8474,55.9437,17954.0
2016-04-21 12:55:00,75.55,75.66,75.54,75.6,10984.0,55.9363,56.0177,55.9289,55.9733,10984.0
2016-04-21 13:00:00,75.6,75.7,75.49,75.5,17235.0,55.9733,56.0473,55.8919,55.8993,17235.0
2016-04-21 13:05:00,75.51,75.54,75.38,75.39,25493.0,55.9067,55.9289,55.8104,55.8178,25493.0
2016-04-21 13:10:00,75.4,75.45,75.37,75.45,16413.0,55.8252,55.8622,55.803,55.8622,16413.0
2016-04-21 13:15:00,75.45,75.48,75.38,75.47,10625.0,55.8622,55.8845,55.8104,55.877,10625.0
2016-04-21 13:20:00,75.49,75.56,75.42,75.47,16166.0,55.8919,55.9437,55.84,55.877,16166.0
2016-04-21 13:25:00,75.5,75.5,75.26,75.27,17865.0,55.8993,55.8993,55.7216,55.729,17865.0
2016-04-21 13:30:00,75.27,75.27,75.02,75.02,29081.0,55.729,55.729,55.5439,55.5439,29081.0
2016-04-21 13:35:00,75.02,75.08,74.89,74.94,35395.0,55.5439,55.5883,55.4476,55.4846,35395.0
2016-04-21 13:40:00,74.96,75.05,74.91,75.0,22810.0,55.4994,55.5661,55.4624,55.5291,22810.0
2016-04-21 13:45:00,75.01,75.02,74.88,74.89,28772.0,55.5365,55.5439,55.4402,55.4476,28772.0
2016-04-21 13:50:00,74.88,74.92,74.77,74.8,22046.0,55.4402,55.4698,55.3588,55.381,22046.0
2016-04-21 13:55:00,74.8,74.87,74.76,74.87,30603.0,55.381,55.4328,55.3514,55.4328,30603.0
2016-04-21 14:00:00,74.86,74.92,74.81,74.84,49489.0,55.4254,55.4698,55.3884,55.4106,49489.0
2016-04-21 14:05:00,74.84,74.91,74.8,74.89,30242.0,55.4106,55.4624,55.381,55.4476,30242.0
2016-04-21 14:10:00,74.88,74.91,74.8,74.86,34219.0,55.4402,55.4624,55.381,55.4254,34219.0
2016-04-21 14:15:00,74.87,74.89,74.68,74.73,15845.0,55.4328,55.4476,55.2921,55.3292,15845.0
2016-04-21 14:20:00,74.73,74.75,74.63,74.64,24638.0,55.3292,55.344,55.2551,55.2625,24638.0
2016-04-21 14:25:00,74.64,74.71,74.47,74.54,33870.0,55.2625,55.3144,55.1367,55.1885,33870.0
2016-04-21 14:30:00,74.55,74.56,74.47,74.54,17806.0,55.1959,55.2033,55.1367,55.1885,17806.0
2016-04-21 14:35:00,74.54,74.56,74.38,74.48,43851.0,55.1885,55.2033,55.07,55.1441,43851.0
2016-04-21 14:40:00,74.48,74.62,74.44,74.58,31582.0,55.1441,55.2477,55.1144,55.2181,31582.0
2016-04-21 14:45:00,74.58,74.64,74.54,74.64,28755.0,55.2181,55.2625,55.1885,55.2625,28755.0
2016-04-21 14:50:00,74.64,74.67,74.6,74.61,10424.0,55.2625,55.2847,55.2329,55.2403,10424.0
2016-04-21 14:55:00,74.61,74.68,74.56,74.67,20669.0,55.2403,55.2921,55.2033,55.2847,20669.0
2016-04-21 15:00:00,74.67,74.77,74.67,74.71,22746.0,55.2847,55.3588,55.2847,55.3144,22746.0
2016-04-21 15:05:00,74.72,74.73,74.62,74.62,14843.0,55.3218,55.3292,55.2477,55.2477,14843.0
2016-04-21 15:10:00,74.62,74.63,74.58,74.59,26937.0,55.2477,55.2551,55.2181,55.2255,26937.0
2016-04-21 15:15:00,74.61,74.7,74.52,74.52,26644.0,55.2403,55.3069,55.1737,55.1737,26644.0
2016-04-21 15:20:00,74.53,74.6,74.52,74.55,19818.0,55.1811,55.2329,55.1737,55.1959,19818.0
2016-04-21 15:25:00,74.57,74.57,74.47,74.49,43491.0,55.2107,55.2107,55.1367,55.1515,43491.0
2016-04-21 15:30:00,74.49,74.71,74.49,74.7,62446.0,55.1515,55.3144,55.1515,55.3069,62446.0
2016-04-21 15:35:00,74.69,74.76,74.67,74.67,49791.0,55.2995,55.3514,55.2847,55.2847,49791.0
2016-04-21 15:40:00,74.67,74.75,74.65,74.67,63708.0,55.2847,55.344,55.2699,55.2847,63708.0
2016-04-21 15:45:00,74.68,74.86,74.68,74.8,88853.0,55.2921,55.4254,55.2921,55.381,88853.0
2016-04-21 15:50:00,74.79,74.8,74.7,74.79,67646.0,55.3736,55.381,55.3069,55.3736,67646.0
2016-04-21 15:55:00,74.79,74.82,74.61,74.63,207321.0,55.3736,55.3958,55.2403,55.2551,207321.0
2016-04-22 09:30:00,74.9,75.14,74.83,75.0,58325.0,55.455,55.6327,55.4032,55.5291,58325.0
2016-04-22 09:35:00,75.02,75.2,74.89,75.2,31036.0,55.5439,55.6771,55.4476,55.6771,31036.0
2016-04-22 09:40:00,75.24,75.45,75.18,75.41,15897.0,55.7068,55.8622,55.6623,55.8326,15897.0
2016-04-22 09:45:00,75.41,75.75,75.38,75.62,56293.0,55.8326,56.0844,55.8104,55.9881,56293.0
2016-04-22 09:50:00,75.59,75.68,75.51,75.51,24522.0,55.9659,56.0325,55.9067,55.9067,24522.0
2016-04-22 09:55:00,75.5,75.61,75.41,75.6,18885.0,55.8993,55.9807,55.8326,55.9733,18885.0
2016-04-22 10:00:00,75.62,75.77,75.53,75.7,71412.0,55.9881,56.0992,55.9215,56.0473,71412.0
2016-04-22 10:05:00,75.7,75.7,75.59,75.62,22956.0,56.0473,56.0473,55.9659,55.9881,22956.0
2016-04-22 10:10:00,75.61,75.88,75.61,75.84,28990.0,55.9807,56.1806,55.9807,56.151,28990.0
2016-04-22 10:15:00,75.86,75.93,75.8,75.91,32282.0,56.1658,56.2176,56.1214,56.2028,32282.0
2016-04-22 10:20:00,75.92,76.0,75.75,75.83,26398.0,56.2102,56.2695,56.0844,56.1436,26398.0
2016-04-22 10:25:00,75.81,75.88,75.66,75.67,31519.0,56.1288,56.1806,56.0177,56.0251,31519.0
2016-04-22 10:30:00,75.66,75.86,75.66,75.85,29241.0,56.0177,56.1658,56.0177,56.1584,29241.0
2016-04-22 10:35:00,75.87,75.91,75.58,75.6,26254.0,56.1732,56.2028,55.9585,55.9733,26254.0
2016-04-22 10:40:00,75.59,75.68,75.49,75.63,30668.0,55.9659,56.0325,55.8919,55.9955,30668.0
2016-04-22 10:45:00,75.63,75.73,75.5,75.62,30528.0,55.9955,56.0695,55.8993,55.9881,30528.0
2016-04-22 10:50:00,75.64,75.74,75.58,75.65,21183.0,56.0029,56.077,55.9585,56.0103,21183.0
2016-04-22 10:55:00,75.66,75.74,75.54,75.63,32119.0,56.0177,56.077,55.9289,55.9955,32119.0
2016-04-22 11:00:00,75.63,75.72,75.62,75.68,22516.0,55.9955,56.0621,55.9881,56.0325,22516.0
2016-04-22 11:05:00,75.69,75.79,75.56,75.58,20428.0,56.0399,56.114,55.9437,55.9585,20428.0
2016-04-22 11:10:00,75.57,75.7,75.45,75.53,31340.0,55.9511,56.0473,55.8622,55.9215,31340.0
2016-04-22 11:15:00,75.56,75.57,75.35,75.42,11180.0,55.9437,55.9511,55.7882,55.84,11180.0
2016-04-22 11:20:00,75.42,75.43,75.22,75.36,28104.0,55.84,55.8474,55.6919,55.7956,28104.0
2016-04-22 11:25:00,75.37,75.45,75.34,75.39,10545.0,55.803,55.8622,55.7808,55.8178,10545.0
2016-04-22 11:30:00,75.38,75.65,75.36,75.57,18817.0,55.8104,56.0103,55.7956,55.9511,18817.0
2016-04-22 11:35:00,75.56,75.7,75.56,75.63,10657.0,55.9437,56.0473,55.9437,55.9955,10657.0
2016-04-22 11:40:00,75.65,75.66,75.5,75.55,10274.0,56.0103,56.0177,55.8993,55.9363,10274.0
2016-04-22 11:45:00,75.54,75.75,75.48,75.71,37583.0,55.9289,56.0844,55.8845,56.0547,37583.0
2016-04-22 11:50:00,75.72,75.94,75.7,75.89,20392.0,56.0621,56.225,56.0473,56.188,20392.0
2016-04-22 11:55:00,75.88,75.89,75.72,75.74,18316.0,56.1806,56.188,56.0621,56.077,18316.0
2016-04-22 12:00:00,75.78,75.79,75.63,75.64,30931.0,56.1066,56.114,55.9955,56.0029,30931.0
2016-04-22 12:05:00,75.61,75.81,75.61,75.79,17962.0,55.9807,56.1288,55.9807,56.114,17962.0
2016-04-22 12:10:00,75.8,75.84,75.69,75.75,14706.0,56.1214,56.151,56.0399,56.0844,14706.0
2016-04-22 12:15:00,75.77,75.79,75.7,75.72,12909.0,56.0992,56.114,56.0473,56.0621,12909.0
2016-04-22 12:20:00,75.72,75.72,75.58,75.68,9023.0,56.0621,56.0621,55.9585,56.0325,9023.0
2016-04-22 12:25:00,75.71,75.71,75.57,75.59,8620.0,56.0547,56.0547,55.9511,55.9659,8620.0
2016-04-22 12:30:00,75.58,75.77,75.57,75.64,20198.0,55.9585,56.0992,55.9511,56.0029,20198.0
2016-04-22 12:35:00,75.62,75.73,75.6,75.66,11853.0,55.9881,56.0695,55.9733,56.0177,11853.0
2016-04-22 12:40:00,75.64,75.65,75.56,75.63,25180.0,56.0029,56.0103,55.9437,55.9955,25180.0
2016-04-22 12:45:00,75.64,75.64,75.5,75.51,5814.0,56.0029,56.0029,55.8993,55.9067,5814.0
2016-04-22 12:50:00,75.5,75.53,75.42,75.43,15023.0,55.8993,55.9215,55.84,55.8474,15023.0
2016-04-22 12:55:00,75.44,75.48,75.41,75.41,7302.0,55.8548,55.8845,55.8326,55.8326,7302.0
2016-04-22 13:00:00,75.42,75.59,75.42,75.57,16689.0,55.84,55.9659,55.84,55.9511,16689.0
2016-04-22 13:05:00,75.56,75.61,75.52,75.55,16061.0,55.9437,55.9807,55.9141,55.9363,16061.0
2016-04-22 13:10:00,75.54,75.56,75.38,75.38,10769.0,55.9289,55.9437,55.8104,55.8104,10769.0
2016-04-22 13:15:00,75.37,75.44,75.32,75.41,12484.0,55.803,55.8548,55.766,55.8326,12484.0
2016-04-22 13:20:00,75.4,75.42,75.28,75.3,20105.0,55.8252,55.84,55.7364,55.7512,20105.0
2016-04-22 13:25:00,75.3,75.35,75.25,75.35,22120.0,55.7512,55.7882,55.7142,55.7882,22120.0
2016-04-22 13:30:00,75.36,75.48,75.34,75.45,11012.0,55.7956,55.8845,55.7808,55.8622,11012.0
2016-04-22 13:35:00,75.45,75.51,75.42,75.49,11050.0,55.8622,55.9067,55.84,55.8919,11050.0
2016-04-22 13:40:00,75.52,75.7,75.52,75.67,18197.0,55.9141,56.0473,55.9141,56.0251,18197.0
2016-04-22 13:45:00,75.7,75.72,75.6,75.66,12107.0,56.0473,56.0621,55.9733,56.0177,12107.0
2016-04-22 13:50:00,75.64,75.65,75.53,75.57,24627.0,56.0029,56.0103,55.9215,55.9511,24627.0
2016-04-22 13:55:00,75.58,75.62,75.55,75.59,9729.0,55.9585,55.9881,55.9363,55.9659,9729.0
2016-04-22 14:00:00,75.58,75.73,75.58,75.7,15341.0,55.9585,56.0695,55.9585,56.0473,15341.0
2016-04-22 14:05:00,75.73,75.73,75.6,75.6,13148.0,56.0695,56.0695,55.9733,55.9733,13148.0
2016-04-22 14:10:00,75.6,75.62,75.57,75.6,14012.0,55.9733,55.9881,55.9511,55.9733,14012.0
2016-04-22 14:15:00,75.58,75.68,75.54,75.66,17470.0,55.9585,56.0325,55.9289,56.0177,17470.0
2016-04-22 14:20:00,75.66,75.79,75.66,75.7,17154.0,56.0177,56.114,56.0177,56.0473,17154.0
2016-04-22 14:25:00,75.7,75.76,75.68,75.71,21296.0,56.0473,56.0918,56.0325,56.0547,21296.0
2016-04-22 14:30:00,75.73,75.82,75.7,75.79,20417.0,56.0695,56.1362,56.0473,56.114,20417.0
2016-04-22 14:35:00,75.78,75.86,75.77,75.77,22419.0,56.1066,56.1658,56.0992,56.0992,22419.0
2016-04-22 14:40:00,75.77,75.78,75.7,75.71,15871.0,56.0992,56.1066,56.0473,56.0547,15871.0
2016-04-22 14:45:00,75.69,75.76,75.69,75.76,11372.0,56.0399,56.0918,56.0399,56.0918,11372.0
2016-04-22 14:50:00,75.75,75.78,75.7,75.71,18371.0,56.0844,56.1066,56.0473,56.0547,18371.0
2016-04-22 14:55:00,75.7,75.71,75.63,75.64,23577.0,56.0473,56.0547,55.9955,56.0029,23577.0
2016-04-22 15:00:00,75.64,75.66,75.57,75.63,33373.0,56.0029,56.0177,55.9511,55.9955,33373.0
2016-04-22 15:05:00,75.63,75.68,75.62,75.67,36250.0,55.9955,56.0325,55.9881,56.0251,36250.0
2016-04-22 15:10:00,75.68,75.77,75.66,75.74,30241.0,56.0325,56.0992,56.0177,56.077,30241.0
2016-04-22 15:15:00,75.73,75.76,75.68,75.7,23885.0,56.0695,56.0918,56.0325,56.0473,23885.0
2016-04-22 15:20:00,75.71,75.73,75.64,75.69,52728.0,56.0547,56.0695,56.0029,56.0399,52728.0
2016-04-22 15:25:00,75.7,75.76,75.68,75.75,29879.0,56.0473,56.0918,56.0325,56.0844,29879.0
2016-04-22 15:30:00,75.74,75.83,75.74,75.78,46413.0,56.077,56.1436,56.077,56.1066,46413.0
2016-04-22 15:35:00,75.79,75.8,75.71,75.8,54674.0,56.114,56.1214,56.0547,56.1214,54674.0
2016-04-22 15:40:00,75.8,75.85,75.76,75.79,46852.0,56.1214,56.1584,56.0918,56.114,46852.0
2016-04-22 15:45:00,75.79,75.88,75.78,75.83,57642.0,56.114,56.1806,56.1066,56.1436,57642.0
2016-04-22 15:50:00,75.83,75.88,75.76,75.86,90764.0,56.1436,56.1806,56.0918,56.1658,90764.0
2016-04-22 15:55:00,75.85,75.93,75.83,75.86,187877.0,56.1584,56.2176,56.1436,56.1658,187877.0
2016-04-25 09:30:00,75.26,75.8,75.2,75.8,63976.0,55.7216,56.1214,55.6771,56.1214,63976.0
2016-04-25 09:35:00,75.69,75.81,75.42,75.42,75871.0,56.0399,56.1288,55.84,55.84,75871.0
2016-04-25 09:40:00,75.39,75.62,75.27,75.54,23771.0,55.8178,55.9881,55.729,55.9289,23771.0
2016-04-25 09:45:00,75.56,75.89,75.55,75.78,42193.0,55.9437,56.188,55.9363,56.1066,42193.0
2016-04-25 09:50:00,75.78,75.87,75.68,75.84,69224.0,56.1066,56.1732,56.0325,56.151,69224.0
2016-04-25 09:55:00,75.85,75.93,75.43,75.43,89745.0,56.1584,56.2176,55.8474,55.8474,89745.0
2016-04-25 10:00:00,75.41,75.61,75.3,75.54,30477.0,55.8326,55.9807,55.7512,55.9289,30477.0
2016-04-25 10:05:00,75.53,75.54,75.21,75.21,31898.0,55.9215,55.9289,55.6845,55.6845,31898.0
2016-04-25 10:10:00,75.23,75.33,74.87,74.99,60099.0,55.6994,55.7734,55.4328,55.5217,60099.0
2016-04-25 10:15:00,75.0,75.07,74.87,74.94,29769.0,55.5291,55.5809,55.4328,55.4846,29769.0
2016-04-25 10:20:00,74.93,75.17,74.85,75.11,42065.0,55.4772,55.6549,55.418,55.6105,42065.0
2016-04-25 10:25:00,75.09,75.12,74.95,74.97,42523.0,55.5957,55.6179,55.492,55.5069,42523.0
2016-04-25 10:30:00,74.95,75.16,74.89,75.16,19159.0,55.492,55.6475,55.4476,55.6475,19159.0
2016-04-25 10:35:00,75.13,75.13,74.93,75.01,13475.0,55.6253,55.6253,55.4772,55.5365,13475.0
2016-04-25 10:40:00,75.03,75.04,74.92,75.0,10557.0,55.5513,55.5587,55.4698,55.5291,10557.0
2016-04-25 10:45:00,75.02,75.1,74.89,74.93,17196.0,55.5439,55.6031,55.4476,55.4772,17196.0
2016-04-25 10:50:00,74.91,75.12,74.91,74.98,15201.0,55.4624,55.6179,55.4624,55.5143,15201.0
2016-04-25 10:55:00,74.99,75.02,74.85,75.02,27754.0,55.5217,55.5439,55.418,55.5439,27754.0
2016-04-25 11:00:00,75.03,75.1,74.97,75.04,22085.0,55.5513,55.6031,55.5069,55.5587,22085.0
2016-04-25 11:05:00,75.02,75.09,74.89,74.93,35695.0,55.5439,55.5957,55.4476,55.4772,35695.0
2016-04-25 11:10:00,74.92,74.99,74.84,74.96,14149.0,55.4698,55.5217,55.4106,55.4994,14149.0
2016-04-25 11:15:00,74.95,74.97,74.83,74.83,27820.0,55.492,55.5069,55.4032,55.4032,27820.0
2016-04-25 11:20:00,74.82,75.02,74.82,74.98,28030.0,55.3958,55.5439,55.3958,55.5143,28030.0
2016-04-25 11:25:00,75.02,75.21,74.99,75.17,40762.0,55.5439,55.6845,55.5217,55.6549,40762.0
2016-04-25 11:30:00,75.16,75.24,75.06,75.22,25819.0,55.6475,55.7068,55.5735,55.6919,25819.0
2016-04-25 11:35:00,75.21,75.22,75.02,75.04,13627.0,55.6845,55.6919,55.5439,55.5587,13627.0
2016-04-25 11:40:00,75.02,75.11,75.01,75.04,37908.0,55.5439,55.6105,55.5365,55.5587,37908.0
2016-04-25 11:45:00,75.02,75.03,74.85,74.86,52499.0,55.5439,55.5513,55.418,55.4254,52499.0
2016-04-25 11:50:00,74.87,74.9,74.73,74.73,16621.0,55.4328,55.455,55.3292,55.3292,16621.0
2016-04-25 11:55:00,74.75,74.84,74.74,74.79,21117.0,55.344,55.4106,55.3366,55.3736,21117.0
2016-04-25 12:00:00,74.81,74.87,74.75,74.77,22858.0,55.3884,55.4328,55.344,55.3588,22858.0
2016-04-25 12:05:00,74.77,74.8,74.66,74.67,16442.0,55.3588,55.381,55.2773,55.2847,16442.0
2016-04-25 12:10:00,74.69,74.8,74.66,74.8,17898.0,55.2995,55.381,55.2773,55.381,17898.0
2016-04-25 12:15:00,74.79,74.89,74.73,74.87,13741.0,55.3736,55.4476,55.3292,55.4328,13741.0
2016-04-25 12:20:00,74.89,74.9,74.82,74.85,6837.0,55.4476,55.455,55.3958,55.418,6837.0
2016-04-25 12:25:00,74.85,74.91,74.84,74.91,20450.0,55.418,55.4624,55.4106,55.4624,20450.0
2016-04-25 12:30:00,74.9,74.96,74.86,74.95,28967.0,55.455,55.4994,55.4254,55.492,28967.0
2016-04-25 12:35:00,74.95,75.07,74.95,75.06,21215.0,55.492,55.5809,55.492,55.5735,21215.0
2016-04-25 12:40:00,75.08,75.09,75.01,75.01,11207.0,55.5883,55.5957,55.5365,55.5365,11207.0
2016-04-25 12:45:00,75.01,75.08,74.96,75.05,18689.0,55.5365,55.5883,55.4994,55.5661,18689.0
2016-04-25 12:50:00,75.04,75.19,75.04,75.16,29171.0,55.5587,55.6697,55.5587,55.6475,29171.0
2016-04-25 12:55:00,75.16,75.16,75.09,75.11,19205.0,55.6475,55.6475,55.5957,55.6105,19205.0
2016-04-25 13:00:00,75.13,75.15,74.99,75.04,16385.0,55.6253,55.6401,55.5217,55.5587,16385.0
2016-04-25 13:05:00,75.04,75.04,74.89,74.92,21516.0,55.5587,55.5587,55.4476,55.4698,21516.0
2016-04-25 13:10:00,74.89,74.96,74.87,74.92,12678.0,55.4476,55.4994,55.4328,55.4698,12678.0
2016-04-25 13:15:00,74.91,74.96,74.86,74.92,18959.0,55.4624,55.4994,55.4254,55.4698,18959.0
2016-04-25 13:20:00,74.94,74.98,74.88,74.89,14289.0,55.4846,55.5143,55.4402,55.4476,14289.0
2016-04-25 13:25:00,74.88,74.95,74.88,74.94,10911.0,55.4402,55.492,55.4402,55.4846,10911.0
2016-04-25 13:30:00,74.94,75.03,74.9,74.92,11387.0,55.4846,55.5513,55.455,55.4698,11387.0
2016-04-25 13:35:00,74.91,74.96,74.84,74.93,11209.0,55.4624,55.4994,55.4106,55.4772,11209.0
2016-04-25 13:40:00,74.92,74.93,74.84,74.87,10470.0,55.4698,55.4772,55.4106,55.4328,10470.0
2016-04-25 13:45:00,74.88,74.93,74.85,74.85,11856.0,55.4402,55.4772,55.418,55.418,11856.0
2016-04-25 13:50:00,74.85,74.88,74.8,74.88,19852.0,55.418,55.4402,55.381,55.4402,19852.0
2016-04-25 13:55:00,74.89,74.92,74.85,74.89,20046.0,55.4476,55.4698,55.418,55.4476,20046.0
2016-04-25 14:00:00,74.9,75.08,74.89,75.07,21659.0,55.455,55.5883,55.4476,55.5809,21659.0
2016-04-25 14:05:00,75.06,75.13,75.01,75.05,54763.0,55.5735,55.6253,55.5365,55.5661,54763.0
2016-04-25 14:10:00,75.06,75.14,75.02,75.09,53942.0,55.5735,55.6327,55.5439,55.5957,53942.0
2016-04-25 14:15:00,75.08,75.09,74.98,75.02,19648.0,55.5883,55.5957,55.5143,55.5439,19648.0
2016-04-25 14:20:00,75.02,75.03,74.92,74.98,18550.0,55.5439,55.5513,55.4698,55.5143,18550.0
2016-04-25 14:25:00,74.97,74.99,74.94,74.95,14728.0,55.5069,55.5217,55.4846,55.492,14728.0
2016-04-25 14:30:00,74.95,74.95,74.84,74.91,30740.0,55.492,55.492,55.4106,55.4624,30740.0
2016-04-25 14:35:00,74.91,74.99,74.91,74.95,23696.0,55.4624,55.5217,55.4624,55.492,23696.0
2016-04-25 14:40:00,74.94,74.95,74.83,74.89,29166.0,55.4846,55.492,55.4032,55.4476,29166.0
2016-04-25 14:45:00,74.9,74.9,74.72,74.8,49612.0,55.455,55.455,55.3218,55.381,49612.0
2016-04-25 14:50:00,74.79,74.79,74.63,74.65,18674.0,55.3736,55.3736,55.2551,55.2699,18674.0
2016-04-25 14:55:00,74.67,74.77,74.65,74.65,18925.0,55.2847,55.3588,55.2699,55.2699,18925.0
2016-04-25 15:00:00,74.65,74.72,74.64,74.7,21025.0,55.2699,55.3218,55.2625,55.3069,21025.0
2016-04-25 15:05:00,74.72,74.72,74.62,74.66,32554.0,55.3218,55.3218,55.2477,55.2773,32554.0
2016-04-25 15:10:00,74.66,74.72,74.64,74.72,52233.0,55.2773,55.3218,55.2625,55.3218,52233.0
2016-04-25 15:15:00,74.72,74.74,74.64,74.68,49370.0,55.3218,55.3366,55.2625,55.2921,49370.0
2016-04-25 15:20:00,74.69,74.74,74.65,74.73,56807.0,55.2995,55.3366,55.2699,55.3292,56807.0
2016-04-25 15:25:00,74.73,74.85,74.66,74.83,26959.0,55.3292,55.418,55.2773,55.4032,26959.0
2016-04-25 15:30:00,74.84,74.9,74.81,74.87,27610.0,55.4106,55.455,55.3884,55.4328,27610.0
2016-04-25 15:35:00,74.87,74.99,74.85,74.96,35208.0,55.4328,55.5217,55.418,55.4994,35208.0
2016-04-25 15:40:00,74.97,75.0,74.88,74.95,52658.0,55.5069,55.5291,55.4402,55.492,52658.0
2016-04-25 15:45:00,74.95,75.07,74.94,75.02,39716.0,55.492,55.5809,55.4846,55.5439,39716.0
2016-04-25 15:50:00,75.01,75.04,74.97,75.01,67579.0,55.5365,55.5587,55.5069,55.5365,67579.0
2016-04-25 15:55:00,75.01,75.15,75.01,75.13,161173.0,55.5365,55.6401,55.5365,55.6253,161173.0
2016-04-26 09:30:00,75.75,75.97,75.6,75.68,67602.0,56.0844,56.2472,55.9733,56.0325,67602.0
2016-04-26 09:35:00,75.68,75.69,75.24,75.3,30052.0,56.0325,56.0399,55.7068,55.7512,30052.0
2016-04-26 09:40:00,75.35,75.69,75.32,75.69,56789.0,55.7882,56.0399,55.766,56.0399,56789.0
2016-04-26 09:45:00,75.72,75.9,75.56,75.88,28095.0,56.0621,56.1954,55.9437,56.1806,28095.0
2016-04-26 09:50:00,75.91,75.94,75.72,75.83,36578.0,56.2028,56.225,56.0621,56.1436,36578.0
2016-04-26 09:55:00,75.81,75.99,75.69,75.99,19559.0,56.1288,56.262,56.0399,56.262,19559.0
2016-04-26 10:00:00,75.97,76.07,75.9,76.05,45496.0,56.2472,56.3213,56.1954,56.3065,45496.0
2016-04-26 10:05:00,76.03,76.1,75.86,75.88,70140.0,56.2917,56.3435,56.1658,56.1806,70140.0
2016-04-26 10:10:00,75.91,76.02,75.86,75.9,20720.0,56.2028,56.2843,56.1658,56.1954,20720.0
2016-04-26 10:15:00,75.89,75.94,75.76,75.76,19809.0,56.188,56.225,56.0918,56.0918,19809.0
2016-04-26 10:20:00,75.77,75.93,75.77,75.85,18002.0,56.0992,56.2176,56.0992,56.1584,18002.0
2016-04-26 10:25:00,75.88,75.89,75.69,75.73,15896.0,56.1806,56.188,56.0399,56.0695,15896.0
2016-04-26 10:30:00,75.73,75.73,75.59,75.67,37530.0,56.0695,56.0695,55.9659,56.0251,37530.0
2016-04-26 10:35:00,75.67,75.8,75.64,75.76,29803.0,56.0251,56.1214,56.0029,56.0918,29803.0
2016-04-26 10:40:00,75.76,75.82,75.71,75.78,21503.0,56.0918,56.1362,56.0547,56.1066,21503.0
2016-04-26 10:45:00,75.76,75.88,75.75,75.85,11470.0,56.0918,56.1806,56.0844,56.1584,11470.0
2016-04-26 10:50:00,75.82,75.86,75.73,75.75,17811.0,56.1362,56.1658,56.0695,56.0844,17811.0
2016-04-26 10:55:00,75.74,75.81,75.63,75.69,25330.0,56.077,56.1288,55.9955,56.0399,25330.0
2016-04-26 11:00:00,75.71,75.72,75.59,75.72,9777.0,56.0547,56.0621,55.9659,56.0621,9777.0
2016-04-26 11:05:00,75.72,75.75,75.67,75.72,9357.0,56.0621,56.0844,56.0251,56.0621,9357.0
2016-04-26 11:10:00,75.73,75.79,75.71,75.76,33227.0,56.0695,56.114,56.0547,56.0918,33227.0
2016-04-26 11:15:00,75.77,75.81,75.72,75.8,50576.0,56.0992,56.1288,56.0621,56.1214,50576.0
2016-04-26 11:20:00,75.8,75.85,75.8,75.82,8695.0,56.1214,56.1584,56.1214,56.1362,8695.0
2016-04-26 11:25:00,75.82,75.93,75.82,75.92,12242.0,56.1362,56.2176,56.1362,56.2102,12242.0
2016-04-26 11:30:00,75.91,76.01,75.88,75.96,15598.0,56.2028,56.2769,56.1806,56.2398,15598.0
2016-04-26 11:35:00,75.93,75.99,75.92,75.94,18074.0,56.2176,56.262,56.2102,56.225,18074.0
2016-04-26 11:40:00,75.95,76.11,75.95,76.1,35617.0,56.2324,56.3509,56.2324,56.3435,35617.0
2016-04-26 11:45:00,76.12,76.16,76.08,76.15,19925.0,56.3583,56.3879,56.3287,56.3805,19925.0
2016-04-26 11:50:00,76.16,76.27,76.16,76.26,31835.0,56.3879,56.4694,56.3879,56.462,31835.0
2016-04-26 11:55:00,76.28,76.31,76.24,76.28,23472.0,56.4768,56.499,56.4471,56.4768,23472.0
2016-04-26 12:00:00,76.28,76.37,76.23,76.34,29201.0,56.4768,56.5434,56.4397,56.5212,29201.0
2016-04-26 12:05:00,76.34,76.44,76.31,76.42,47802.0,56.5212,56.5952,56.499,56.5804,47802.0
2016-04-26 12:10:00,76.43,76.44,76.22,76.24,27564.0,56.5878,56.5952,56.4323,56.4471,27564.0
2016-04-26 12:15:00,76.26,76.33,76.22,76.33,13580.0,56.462,56.5138,56.4323,56.5138,13580.0
2016-04-26 12:20:00,76.34,76.38,76.3,76.38,28360.0,56.5212,56.5508,56.4916,56.5508,28360.0
2016-04-26 12:25:00,76.39,76.43,76.34,76.4,23362.0,56.5582,56.5878,56.5212,56.5656,23362.0
2016-04-26 12:30:00,76.39,76.39,76.3,76.33,20274.0,56.5582,56.5582,56.4916,56.5138,20274.0
2016-04-26 12:35:00,76.34,76.43,76.21,76.24,42987.0,56.5212,56.5878,56.4249,56.4471,42987.0
2016-04-26 12:40:00,76.24,76.33,76.23,76.3,25137.0,56.4471,56.5138,56.4397,56.4916,25137.0
2016-04-26 12:45:00,76.31,76.35,76.26,76.26,35257.0,56.499,56.5286,56.462,56.462,35257.0
2016-04-26 12:50:00,76.26,76.28,76.17,76.18,39895.0,56.462,56.4768,56.3953,56.4027,39895.0
2016-04-26 12:55:00,76.18,76.2,76.11,76.19,27840.0,56.4027,56.4175,56.3509,56.4101,27840.0
2016-04-26 13:00:00,76.18,76.19,76.05,76.08,23115.0,56.4027,56.4101,56.3065,56.3287,23115.0
2016-04-26 13:05:00,76.07,76.15,76.04,76.13,103812.0,56.3213,56.3805,56.2991,56.3657,103812.0
2016-04-26 13:10:00,76.12,76.14,76.05,76.08,16166.0,56.3583,56.3731,56.3065,56.3287,16166.0
2016-04-26 13:15:00,76.07,76.08,75.98,76.04,26070.0,56.3213,56.3287,56.2546,56.2991,26070.0
2016-04-26 13:20:00,76.06,76.12,76.03,76.11,13864.0,56.3139,56.3583,56.2917,56.3509,13864.0
2016-04-26 13:25:00,76.13,76.24,76.12,76.21,19370.0,56.3657,56.4471,56.3583,56.4249,19370.0
2016-04-26 13:30:00,76.2,76.3,76.19,76.29,22498.0,56.4175,56.4916,56.4101,56.4842,22498.0
2016-04-26 13:35:00,76.28,76.32,76.24,76.25,14325.0,56.4768,56.5064,56.4471,56.4545,14325.0
2016-04-26 13:40:00,76.28,76.29,76.19,76.19,18220.0,56.4768,56.4842,56.4101,56.4101,18220.0
2016-04-26 13:45:00,76.18,76.24,76.16,76.24,8861.0,56.4027,56.4471,56.3879,56.4471,8861.0
2016-04-26 13:50:00,76.24,76.24,76.18,76.2,12161.0,56.4471,56.4471,56.4027,56.4175,12161.0
2016-04-26 13:55:00,76.18,76.2,76.15,76.2,8295.0,56.4027,56.4175,56.3805,56.4175,8295.0
2016-04-26 14:00:00,76.21,76.28,76.16,76.26,30937.0,56.4249,56.4768,56.3879,56.462,30937.0
2016-04-26 14:05:00,76.24,76.39,76.24,76.39,26573.0,56.4471,56.5582,56.4471,56.5582,26573.0
2016-04-26 14:10:00,76.4,76.4,76.31,76.4,17565.0,56.5656,56.5656,56.499,56.5656,17565.0
2016-04-26 14:15:00,76.4,76.53,76.38,76.51,28753.0,56.5656,56.6619,56.5508,56.647,28753.0
2016-04-26 14:20:00,76.5,76.52,76.45,76.5,26776.0,56.6396,56.6545,56.6026,56.6396,26776.0
2016-04-26 14:25:00,76.5,76.54,76.28,76.28,27440.0,56.6396,56.6693,56.4768,56.4768,27440.0
2016-04-26 14:30:00,76.28,76.39,76.26,76.38,15093.0,56.4768,56.5582,56.462,56.5508,15093.0
2016-04-26 14:35:00,76.37,76.44,76.28,76.31,14046.0,56.5434,56.5952,56.4768,56.499,14046.0
2016-04-26 14:40:00,76.28,76.41,76.28,76.29,29243.0,56.4768,56.573,56.4768,56.4842,29243.0
2016-04-26 14:45:00,76.3,76.43,76.27,76.4,22606.0,56.4916,56.5878,56.4694,56.5656,22606.0
2016-04-26 14:50:00,76.38,76.39,76.27,76.32,14142.0,56.5508,56.5582,56.4694,56.5064,14142.0
2016-04-26 14:55:00,76.33,76.44,76.33,76.43,18745.0,56.5138,56.5952,56.5138,56.5878,18745.0
2016-04-26 15:00:00,76.42,76.45,76.39,76.42,23828.0,56.5804,56.6026,56.5582,56.5804,23828.0
2016-04-26 15:05:00,76.42,76.42,76.24,76.27,80689.0,56.5804,56.5804,56.4471,56.4694,80689.0
2016-04-26 15:10:00,76.28,76.39,76.27,76.33,16762.0,56.4768,56.5582,56.4694,56.5138,16762.0
2016-04-26 15:15:00,76.32,76.48,76.31,76.39,17845.0,56.5064,56.6248,56.499,56.5582,17845.0
2016-04-26 15:20:00,76.39,76.47,76.37,76.47,49246.0,56.5582,56.6174,56.5434,56.6174,49246.0
2016-04-26 15:25:00,76.47,76.51,76.45,76.47,44408.0,56.6174,56.647,56.6026,56.6174,44408.0
2016-04-26 15:30:00,76.47,76.58,76.45,76.54,51804.0,56.6174,56.6989,56.6026,56.6693,51804.0
2016-04-26 15:35:00,76.54,76.58,76.53,76.54,48458.0,56.6693,56.6989,56.6619,56.6693,48458.0
2016-04-26 15:40:00,76.54,76.56,76.49,76.55,52753.0,56.6693,56.6841,56.6322,56.6767,52753.0
2016-04-26 15:45:00,76.53,76.6,76.52,76.57,89203.0,56.6619,56.7137,56.6545,56.6915,89203.0
2016-04-26 15:50:00,76.57,76.58,76.46,76.46,82957.0,56.6915,56.6989,56.61,56.61,82957.0
2016-04-26 15:55:00,76.47,76.52,76.4,76.47,163600.0,56.6174,56.6545,56.5656,56.6174,163600.0
2016-04-27 09:30:00,76.76,77.31,76.65,77.09,86094.0,56.8321,57.2394,56.7507,57.0765,86094.0
2016-04-27 09:35:00,77.14,77.22,76.89,77.19,23666.0,57.1135,57.1727,56.9284,57.1505,23666.0
2016-04-27 09:40:00,77.24,77.43,77.14,77.2,93182.0,57.1875,57.3282,57.1135,57.1579,93182.0
2016-04-27 09:45:00,77.22,77.26,77.02,77.24,26083.0,57.1727,57.2023,57.0246,57.1875,26083.0
2016-04-27 09:50:00,77.27,77.54,77.21,77.53,78271.0,57.2097,57.4096,57.1653,57.4022,78271.0
2016-04-27 09:55:00,77.53,77.8,77.5,77.69,74361.0,57.4022,57.6021,57.38,57.5207,74361.0
2016-04-27 10:00:00,77.72,77.85,77.53,77.81,46941.0,57.5429,57.6392,57.4022,57.6096,46941.0
2016-04-27 10:05:00,77.81,77.83,77.72,77.77,34592.0,57.6096,57.6244,57.5429,57.5799,34592.0
2016-04-27 10:10:00,77.75,77.88,77.72,77.82,50346.0,57.5651,57.6614,57.5429,57.617,50346.0
2016-04-27 10:15:00,77.82,77.94,77.8,77.87,21077.0,57.617,57.7058,57.6021,57.654,21077.0
2016-04-27 10:20:00,77.88,78.09,77.87,78.04,52544.0,57.6614,57.8169,57.654,57.7798,52544.0
2016-04-27 10:25:00,78.05,78.08,77.98,78.02,45755.0,57.7872,57.8095,57.7354,57.765,45755.0
2016-04-27 10:30:00,78.0,78.02,77.55,77.8,156002.0,57.7502,57.765,57.4171,57.6021,156002.0
2016-04-27 10:35:00,77.8,77.8,77.39,77.41,104621.0,57.6021,57.6021,57.2986,57.3134,104621.0
2016-04-27 10:40:00,77.39,77.57,77.24,77.52,32605.0,57.2986,57.4319,57.1875,57.3948,32605.0
2016-04-27 10:45:00,77.54,77.59,77.46,77.5,31572.0,57.4096,57.4467,57.3504,57.38,31572.0
2016-04-27 10:50:00,77.46,77.48,77.16,77.17,32398.0,57.3504,57.3652,57.1283,57.1357,32398.0
2016-04-27 10:55:00,77.2,77.28,77.13,77.22,52018.0,57.1579,57.2171,57.1061,57.1727,52018.0
2016-04-27 11:00:00,77.22,77.32,77.14,77.26,39105.0,57.1727,57.2468,57.1135,57.2023,39105.0
2016-04-27 11:05:00,77.29,77.47,77.24,77.44,29624.0,57.2246,57.3578,57.1875,57.3356,29624.0
2016-04-27 11:10:00,77.42,77.48,77.36,77.47,12799.0,57.3208,57.3652,57.2764,57.3578,12799.0
2016-04-27 11:15:00,77.46,77.5,77.34,77.38,34850.0,57.3504,57.38,57.2616,57.2912,34850.0
2016-04-27 11:20:00,77.35,77.37,77.19,77.36,48936.0,57.269,57.2838,57.1505,57.2764,48936.0
2016-04-27 11:25:00,77.37,77.39,77.27,77.31,22016.0,57.2838,57.2986,57.2097,57.2394,22016.0
2016-04-27 11:30:00,77.34,77.34,77.19,77.22,25623.0,57.2616,57.2616,57.1505,57.1727,25623.0
2016-04-27 11:35:00,77.26,77.27,77.0,77.14,32256.0,57.2023,57.2097,57.0098,57.1135,32256.0
2016-04-27 11:40:00,77.12,77.32,77.07,77.29,16644.0,57.0987,57.2468,57.0617,57.2246,16644.0
2016-04-27 11:45:00,77.3,77.35,77.26,77.31,19499.0,57.232,57.269,57.2023,57.2394,19499.0
2016-04-27 11:50:00,77.3,77.4,77.29,77.37,17036.0,57.232,57.306,57.2246,57.2838,17036.0
2016-04-27 11:55:00,77.35,77.51,77.29,77.49,20551.0,57.269,57.3874,57.2246,57.3726,20551.0
2016-04-27 12:00:00,77.49,77.5,77.4,77.41,22664.0,57.3726,57.38,57.306,57.3134,22664.0
2016-04-27 12:05:00,77.42,77.52,77.37,77.44,25641.0,57.3208,57.3948,57.2838,57.3356,25641.0
2016-04-27 12:10:00,77.44,77.51,77.43,77.46,23912.0,57.3356,57.3874,57.3282,57.3504,23912.0
2016-04-27 12:15:00,77.45,77.55,77.44,77.52,20672.0,57.343,57.4171,57.3356,57.3948,20672.0
2016-04-27 12:20:00,77.52,77.63,77.51,77.63,17245.0,57.3948,57.4763,57.3874,57.4763,17245.0
2016-04-27 12:25:00,77.62,77.63,77.56,77.6,17738.0,57.4689,57.4763,57.4245,57.4541,17738.0
2016-04-27 12:30:00,77.62,77.62,77.5,77.57,20833.0,57.4689,57.4689,57.38,57.4319,20833.0
2016-04-27 12:35:00,77.57,77.57,77.48,77.54,22863.0,57.4319,57.4319,57.3652,57.4096,22863.0
2016-04-27 12:40:00,77.54,77.56,77.44,77.45,16496.0,57.4096,57.4245,57.3356,57.343,16496.0
2016-04-27 12:45:00,77.45,77.49,77.41,77.43,8524.0,57.343,57.3726,57.3134,57.3282,8524.0
2016-04-27 12:50:00,77.41,77.41,77.36,77.37,6865.0,57.3134,57.3134,57.2764,57.2838,6865.0
2016-04-27 12:55:00,77.38,77.47,77.32,77.41,14107.0,57.2912,57.3578,57.2468,57.3134,14107.0
2016-04-27 13:00:00,77.42,77.46,77.37,77.42,20217.0,57.3208,57.3504,57.2838,57.3208,20217.0
2016-04-27 13:05:00,77.42,77.42,77.35,77.38,31495.0,57.3208,57.3208,57.269,57.2912,31495.0
2016-04-27 13:10:00,77.37,77.39,77.3,77.35,12899.0,57.2838,57.2986,57.232,57.269,12899.0
2016-04-27 13:15:00,77.34,77.37,77.29,77.32,14666.0,57.2616,57.2838,57.2246,57.2468,14666.0
2016-04-27 13:20:00,77.31,77.31,77.25,77.3,15126.0,57.2394,57.2394,57.1949,57.232,15126.0
2016-04-27 13:25:00,77.3,77.33,77.2,77.21,18357.0,57.232,57.2542,57.1579,57.1653,18357.0
2016-04-27 13:30:00,77.21,77.24,77.19,77.23,18932.0,57.1653,57.1875,57.1505,57.1801,18932.0
2016-04-27 13:35:00,77.23,77.24,77.16,77.18,19441.0,57.1801,57.1875,57.1283,57.1431,19441.0
2016-04-27 13:40:00,77.18,77.28,77.15,77.26,19850.0,57.1431,57.2171,57.1209,57.2023,19850.0
2016-04-27 13:45:00,77.24,77.31,77.24,77.27,10521.0,57.1875,57.2394,57.1875,57.2097,10521.0
2016-04-27 13:50:00,77.26,77.29,77.21,77.22,13053.0,57.2023,57.2246,57.1653,57.1727,13053.0
2016-04-27 13:55:00,77.22,77.25,77.18,77.18,11848.0,57.1727,57.1949,57.1431,57.1431,11848.0
2016-04-27 14:00:00,77.13,77.13,76.86,77.09,37014.0,57.1061,57.1061,56.9062,57.0765,37014.0
2016-04-27 14:05:00,77.13,77.46,77.1,77.46,47393.0,57.1061,57.3504,57.0839,57.3504,47393.0
2016-04-27 14:10:00,77.46,77.52,77.35,77.47,36311.0,57.3504,57.3948,57.269,57.3578,36311.0
2016-04-27 14:15:00,77.48,77.68,77.48,77.65,41789.0,57.3652,57.5133,57.3652,57.4911,41789.0
2016-04-27 14:20:00,77.64,77.81,77.61,77.75,44594.0,57.4837,57.6096,57.4615,57.5651,44594.0
2016-04-27 14:25:00,77.75,77.81,77.63,77.64,28382.0,57.5651,57.6096,57.4763,57.4837,28382.0
2016-04-27 14:30:00,77.65,77.66,77.5,77.51,31029.0,57.4911,57.4985,57.38,57.3874,31029.0
2016-04-27 14:35:00,77.49,77.57,77.48,77.51,35967.0,57.3726,57.4319,57.3652,57.3874,35967.0
2016-04-27 14:40:00,77.54,77.58,77.47,77.56,29253.0,57.4096,57.4393,57.3578,57.4245,29253.0
2016-04-27 14:45:00,77.56,77.67,77.54,77.66,43489.0,57.4245,57.5059,57.4096,57.4985,43489.0
2016-04-27 14:50:00,77.66,77.66,77.58,77.59,31583.0,57.4985,57.4985,57.4393,57.4467,31583.0
2016-04-27 14:55:00,77.59,77.6,77.52,77.57,25685.0,57.4467,57.4541,57.3948,57.4319,25685.0
2016-04-27 15:00:00,77.57,77.57,77.5,77.52,59072.0,57.4319,57.4319,57.38,57.3948,59072.0
2016-04-27 15:05:00,77.52,77.58,77.44,77.46,44842.0,57.3948,57.4393,57.3356,57.3504,44842.0
2016-04-27 15:10:00,77.45,77.46,77.36,77.4,46154.0,57.343,57.3504,57.2764,57.306,46154.0
2016-04-27 15:15:00,77.4,77.48,77.36,77.44,31123.0,57.306,57.3652,57.2764,57.3356,31123.0
2016-04-27 15:20:00,77.45,77.49,77.44,77.48,27586.0,57.343,57.3726,57.3356,57.3652,27586.0
2016-04-27 15:25:00,77.49,77.49,77.37,77.43,41413.0,57.3726,57.3726,57.2838,57.3282,41413.0
2016-04-27 15:30:00,77.44,77.53,77.42,77.52,39285.0,57.3356,57.4022,57.3208,57.3948,39285.0
2016-04-27 15:35:00,77.52,77.7,77.52,77.69,64660.0,57.3948,57.5281,57.3948,57.5207,64660.0
2016-04-27 15:40:00,77.69,77.7,77.64,77.64,74316.0,57.5207,57.5281,57.4837,57.4837,74316.0
2016-04-27 15:45:00,77.63,77.68,77.58,77.64,56379.0,57.4763,57.5133,57.4393,57.4837,56379.0
2016-04-27 15:50:00,77.64,77.64,77.55,77.63,89133.0,57.4837,57.4837,57.4171,57.4763,89133.0
2016-04-27 15:55:00,77.63,77.64,77.47,77.53,192176.0,57.4763,57.4837,57.3578,57.4022,192176.0
2016-04-28 09:30:00,77.71,77.71,76.53,76.75,72482.0,57.5355,57.5355,56.6619,56.8247,72482.0
2016-04-28 09:35:00,76.74,76.92,76.74,76.81,29607.0,56.8173,56.9506,56.8173,56.8692,29607.0
2016-04-28 09:40:00,76.77,77.04,76.76,77.04,34464.0,56.8396,57.0395,56.8321,57.0395,34464.0
2016-04-28 09:45:00,77.0,77.04,76.81,76.84,27597.0,57.0098,57.0395,56.8692,56.8914,27597.0
2016-04-28 09:50:00,76.81,76.93,76.75,76.9,47346.0,56.8692,56.958,56.8247,56.9358,47346.0
2016-04-28 09:55:00,76.88,76.91,76.79,76.79,31336.0,56.921,56.9432,56.8544,56.8544,31336.0
2016-04-28 10:00:00,76.76,76.9,76.65,76.84,45390.0,56.8321,56.9358,56.7507,56.8914,45390.0
2016-04-28 10:05:00,76.82,76.89,76.76,76.85,57419.0,56.8766,56.9284,56.8321,56.8988,57419.0
2016-04-28 10:10:00,76.82,76.89,76.74,76.74,27053.0,56.8766,56.9284,56.8173,56.8173,27053.0
2016-04-28 10:15:00,76.74,76.78,76.5,76.61,20791.0,56.8173,56.847,56.6396,56.7211,20791.0
2016-04-28 10:20:00,76.62,76.67,76.46,76.48,51456.0,56.7285,56.7655,56.61,56.6248,51456.0
2016-04-28 10:25:00,76.48,76.79,76.38,76.76,55763.0,56.6248,56.8544,56.5508,56.8321,55763.0
2016-04-28 10:30:00,76.81,76.93,76.76,76.87,15436.0,56.8692,56.958,56.8321,56.9136,15436.0
2016-04-28 10:35:00,76.89,77.05,76.84,76.96,21879.0,56.9284,57.0469,56.8914,56.9802,21879.0
2016-04-28 10:40:00,76.96,76.96,76.71,76.71,30629.0,56.9802,56.9802,56.7951,56.7951,30629.0
2016-04-28 10:45:00,76.73,76.94,76.66,76.8,42934.0,56.8099,56.9654,56.7581,56.8618,42934.0
2016-04-28 10:50:00,76.8,76.86,76.63,76.79,41727.0,56.8618,56.9062,56.7359,56.8544,41727.0
2016-04-28 10:55:00,76.78,76.91,76.65,76.69,27688.0,56.847,56.9432,56.7507,56.7803,27688.0
2016-04-28 11:00:00,76.69,76.84,76.69,76.79,26527.0,56.7803,56.8914,56.7803,56.8544,26527.0
2016-04-28 11:05:00,76.81,76.82,76.68,76.71,36758.0,56.8692,56.8766,56.7729,56.7951,36758.0
2016-04-28 11:10:00,76.68,76.74,76.57,76.69,42216.0,56.7729,56.8173,56.6915,56.7803,42216.0
2016-04-28 11:15:00,76.71,76.78,76.68,76.76,46381.0,56.7951,56.847,56.7729,56.8321,46381.0
2016-04-28 11:20:00,76.76,76.94,76.73,76.8,48422.0,56.8321,56.9654,56.8099,56.8618,48422.0
2016-04-28 11:25:00,76.82,76.85,76.72,76.77,41804.0,56.8766,56.8988,56.8025,56.8396,41804.0
2016-04-28 11:30:00,76.79,76.91,76.79,76.91,25759.0,56.8544,56.9432,56.8544,56.9432,25759.0
2016-04-28 11:35:00,76.92,77.05,76.92,77.03,21997.0,56.9506,57.0469,56.9506,57.0321,21997.0
2016-04-28 11:40:00,77.04,77.11,76.94,76.94,25455.0,57.0395,57.0913,56.9654,56.9654,25455.0
2016-04-28 11:45:00,76.94,76.98,76.86,76.88,34855.0,56.9654,56.995,56.9062,56.921,34855.0
2016-04-28 11:50:00,76.88,76.96,76.84,76.86,18385.0,56.921,56.9802,56.8914,56.9062,18385.0
2016-04-28 11:55:00,76.87,76.88,76.73,76.75,34151.0,56.9136,56.921,56.8099,56.8247,34151.0
2016-04-28 12:00:00,76.75,76.92,76.75,76.86,24603.0,56.8247,56.9506,56.8247,56.9062,24603.0
2016-04-28 12:05:00,76.87,76.9,76.81,76.85,13930.0,56.9136,56.9358,56.8692,56.8988,13930.0
2016-04-28 12:10:00,76.86,76.9,76.81,76.87,13907.0,56.9062,56.9358,56.8692,56.9136,13907.0
2016-04-28 12:15:00,76.87,76.87,76.71,76.76,32087.0,56.9136,56.9136,56.7951,56.8321,32087.0
2016-04-28 12:20:00,76.77,76.78,76.69,76.76,20291.0,56.8396,56.847,56.7803,56.8321,20291.0
2016-04-28 12:25:00,76.77,76.91,76.76,76.91,17642.0,56.8396,56.9432,56.8321,56.9432,17642.0
2016-04-28 12:30:00,76.93,76.98,76.88,76.98,22819.0,56.958,56.995,56.921,56.995,22819.0
2016-04-28 12:35:00,76.99,77.03,76.97,76.99,19898.0,57.0024,57.0321,56.9876,57.0024,19898.0
2016-04-28 12:40:00,76.98,77.03,76.93,77.0,17953.0,56.995,57.0321,56.958,57.0098,17953.0
2016-04-28 12:45:00,77.01,77.02,76.95,76.98,17812.0,57.0172,57.0246,56.9728,56.995,17812.0
2016-04-28 12:50:00,76.98,77.07,76.98,77.06,15663.0,56.995,57.0617,56.995,57.0543,15663.0
2016-04-28 12:55:00,77.07,77.15,77.02,77.06,17053.0,57.0617,57.1209,57.0246,57.0543,17053.0
2016-04-28 13:00:00,77.05,77.12,77.01,77.1,29949.0,57.0469,57.0987,57.0172,57.0839,29949.0
2016-04-28 13:05:00,77.09,77.16,77.05,77.16,21214.0,57.0765,57.1283,57.0469,57.1283,21214.0
2016-04-28 13:10:00,77.16,77.17,77.04,77.05,13270.0,57.1283,57.1357,57.0395,57.0469,13270.0
2016-04-28 13:15:00,77.06,77.09,76.99,77.09,9486.0,57.0543,57.0765,57.0024,57.0765,9486.0
2016-04-28 13:20:00,77.07,77.1,77.04,77.06,9480.0,57.0617,57.0839,57.0395,57.0543,9480.0
2016-04-28 13:25:00,77.07,77.09,77.02,77.09,13943.0,57.0617,57.0765,57.0246,57.0765,13943.0
2016-04-28 13:30:00,77.08,77.15,77.06,77.08,15378.0,57.0691,57.1209,57.0543,57.0691,15378.0
2016-04-28 13:35:00,77.09,77.16,77.08,77.08,12436.0,57.0765,57.1283,57.0691,57.0691,12436.0
2016-04-28 13:40:00,77.07,77.08,76.96,76.96,30818.0,57.0617,57.0691,56.9802,56.9802,30818.0
2016-04-28 13:45:00,76.98,77.1,76.98,77.04,13572.0,56.995,57.0839,56.995,57.0395,13572.0
2016-04-28 13:50:00,77.05,77.15,77.05,77.13,16090.0,57.0469,57.1209,57.0469,57.1061,16090.0
2016-04-28 13:55:00,77.14,77.14,77.05,77.07,11927.0,57.1135,57.1135,57.0469,57.0617,11927.0
2016-04-28 14:00:00,77.07,77.13,77.02,77.03,30223.0,57.0617,57.1061,57.0246,57.0321,30223.0
2016-04-28 14:05:00,77.04,77.11,77.01,77.1,16689.0,57.0395,57.0913,57.0172,57.0839,16689.0
2016-04-28 14:10:00,77.09,77.11,77.03,77.07,38349.0,57.0765,57.0913,57.0321,57.0617,38349.0
2016-04-28 14:15:00,77.07,77.07,76.97,76.99,12656.0,57.0617,57.0617,56.9876,57.0024,12656.0
2016-04-28 14:20:00,76.99,77.01,76.88,76.89,43585.0,57.0024,57.0172,56.921,56.9284,43585.0
2016-04-28 14:25:00,76.89,76.95,76.86,76.89,25447.0,56.9284,56.9728,56.9062,56.9284,25447.0
2016-04-28 14:30:00,76.88,76.98,76.88,76.92,18316.0,56.921,56.995,56.921,56.9506,18316.0
2016-04-28 14:35:00,76.93,76.94,76.83,76.85,20434.0,56.958,56.9654,56.884,56.8988,20434.0
2016-04-28 14:40:00,76.86,76.86,76.81,76.83,16247.0,56.9062,56.9062,56.8692,56.884,16247.0
2016-04-28 14:45:00,76.81,76.83,76.72,76.72,14986.0,56.8692,56.884,56.8025,56.8025,14986.0
2016-04-28 14:50:00,76.73,76.75,76.62,76.64,31771.0,56.8099,56.8247,56.7285,56.7433,31771.0
2016-04-28 14:55:00,76.64,76.64,76.54,76.56,27501.0,56.7433,56.7433,56.6693,56.6841,27501.0
2016-04-28 15:00:00,76.57,76.61,76.52,76.59,29521.0,56.6915,56.7211,56.6545,56.7063,29521.0
2016-04-28 15:05:00,76.59,76.61,76.46,76.48,35815.0,56.7063,56.7211,56.61,56.6248,35815.0
2016-04-28 15:10:00,76.49,76.5,76.2,76.2,45516.0,56.6322,56.6396,56.4175,56.4175,45516.0
2016-04-28 15:15:00,76.18,76.25,76.11,76.11,68638.0,56.4027,56.4545,56.3509,56.3509,68638.0
2016-04-28 15:20:00,76.12,76.19,75.94,75.98,89739.0,56.3583,56.4101,56.225,56.2546,89739.0
2016-04-28 15:25:00,75.98,76.05,75.83,75.95,79161.0,56.2546,56.3065,56.1436,56.2324,79161.0
2016-04-28 15:30:00,75.95,76.05,75.91,76.02,79760.0,56.2324,56.3065,56.2028,56.2843,79760.0
2016-04-28 15:35:00,76.03,76.18,76.02,76.17,92194.0,56.2917,56.4027,56.2843,56.3953,92194.0
2016-04-28 15:40:00,76.18,76.26,76.09,76.13,78096.0,56.4027,56.462,56.3361,56.3657,78096.0
2016-04-28 15:45:00,76.13,76.3,76.09,76.11,122238.0,56.3657,56.4916,56.3361,56.3509,122238.0
2016-04-28 15:50:00,76.1,76.16,76.05,76.14,143620.0,56.3435,56.3879,56.3065,56.3731,143620.0
2016-04-28 15:55:00,76.14,76.31,76.06,76.26,274106.0,56.3731,56.499,56.3139,56.462,274106.0
2016-04-29 09:30:00,76.5,77.23,76.3,77.13,43406.0,56.6396,57.1801,56.4916,57.1061,43406.0
2016-04-29 09:35:00,77.09,77.22,76.56,76.72,32082.0,57.0765,57.1727,56.6841,56.8025,32082.0
2016-04-29 09:40:00,76.77,76.9,76.71,76.71,18915.0,56.8396,56.9358,56.7951,56.7951,18915.0
2016-04-29 09:45:00,76.7,76.95,76.61,76.67,95378.0,56.7877,56.9728,56.7211,56.7655,95378.0
2016-04-29 09:50:00,76.7,76.84,76.58,76.59,23947.0,56.7877,56.8914,56.6989,56.7063,23947.0
2016-04-29 09:55:00,76.59,76.7,76.23,76.27,24924.0,56.7063,56.7877,56.4397,56.4694,24924.0
2016-04-29 10:00:00,76.26,76.48,76.19,76.45,52933.0,56.462,56.6248,56.4101,56.6026,52933.0
2016-04-29 10:05:00,76.42,76.64,76.37,76.56,41616.0,56.5804,56.7433,56.5434,56.6841,41616.0
2016-04-29 10:10:00,76.53,76.81,76.47,76.65,43374.0,56.6619,56.8692,56.6174,56.7507,43374.0
2016-04-29 10:15:00,76.64,76.78,76.56,76.66,25647.0,56.7433,56.847,56.6841,56.7581,25647.0
2016-04-29 10:20:00,76.7,76.93,76.67,76.82,22576.0,56.7877,56.958,56.7655,56.8766,22576.0
2016-04-29 10:25:00,76.78,76.86,76.68,76.77,22527.0,56.847,56.9062,56.7729,56.8396,22527.0
2016-04-29 10:30:00,76.78,76.98,76.76,76.97,22649.0,56.847,56.995,56.8321,56.9876,22649.0
2016-04-29 10:35:00,77.0,77.09,76.96,77.08,32271.0,57.0098,57.0765,56.9802,57.0691,32271.0
2016-04-29 10:40:00,77.09,77.12,76.83,76.91,31898.0,57.0765,57.0987,56.884,56.9432,31898.0
2016-04-29 10:45:00,76.93,76.94,76.64,76.72,42100.0,56.958,56.9654,56.7433,56.8025,42100.0
2016-04-29 10:50:00,76.73,76.73,76.53,76.65,51544.0,56.8099,56.8099,56.6619,56.7507,51544.0
2016-04-29 10:55:00,76.64,76.66,76.48,76.5,81414.0,56.7433,56.7581,56.6248,56.6396,81414.0
2016-04-29 11:00:00,76.5,76.55,76.25,76.47,96969.0,56.6396,56.6767,56.4545,56.6174,96969.0
2016-04-29 11:05:00,76.48,76.61,76.47,76.52,26811.0,56.6248,56.7211,56.6174,56.6545,26811.0
2016-04-29 11:10:00,76.53,76.61,76.44,76.44,20828.0,56.6619,56.7211,56.5952,56.5952,20828.0
2016-04-29 11:15:00,76.47,76.49,76.34,76.36,24213.0,56.6174,56.6322,56.5212,56.536,24213.0
2016-04-29 11:20:00,76.35,76.44,76.24,76.25,39258.0,56.5286,56.5952,56.4471,56.4545,39258.0
2016-04-29 11:25:00,76.25,76.28,75.97,75.98,38363.0,56.4545,56.4768,56.2472,56.2546,38363.0
2016-04-29 11:30:00,75.99,76.08,75.96,76.0,37014.0,56.262,56.3287,56.2398,56.2695,37014.0
2016-04-29 11:35:00,75.99,75.99,75.84,75.93,28075.0,56.262,56.262,56.151,56.2176,28075.0
2016-04-29 11:40:00,75.93,75.99,75.81,75.94,25221.0,56.2176,56.262,56.1288,56.225,25221.0
2016-04-29 11:45:00,75.95,76.24,75.94,76.2,84555.0,56.2324,56.4471,56.225,56.4175,84555.0
2016-04-29 11:50:00,76.2,76.46,76.16,76.43,46868.0,56.4175,56.61,56.3879,56.5878,46868.0
2016-04-29 11:55:00,76.41,76.41,76.26,76.28,24363.0,56.573,56.573,56.462,56.4768,24363.0
2016-04-29 12:00:00,76.28,76.31,76.12,76.15,35235.0,56.4768,56.499,56.3583,56.3805,35235.0
2016-04-29 12:05:00,76.15,76.31,76.13,76.3,42843.0,56.3805,56.499,56.3657,56.4916,42843.0
2016-04-29 12:10:00,76.3,76.3,76.14,76.15,69900.0,56.4916,56.4916,56.3731,56.3805,69900.0
2016-04-29 12:15:00,76.14,76.45,76.14,76.41,55905.0,56.3731,56.6026,56.3731,56.573,55905.0
2016-04-29 12:20:00,76.41,76.56,76.38,76.51,20110.0,56.573,56.6841,56.5508,56.647,20110.0
2016-04-29 12:25:00,76.5,76.56,76.46,76.49,18779.0,56.6396,56.6841,56.61,56.6322,18779.0
2016-04-29 12:30:00,76.5,76.53,76.41,76.49,93397.0,56.6396,56.6619,56.573,56.6322,93397.0
2016-04-29 12:35:00,76.5,76.71,76.45,76.65,34275.0,56.6396,56.7951,56.6026,56.7507,34275.0
2016-04-29 12:40:00,76.66,76.67,76.53,76.56,39695.0,56.7581,56.7655,56.6619,56.6841,39695.0
2016-04-29 12:45:00,76.55,76.55,76.4,76.49,21599.0,56.6767,56.6767,56.5656,56.6322,21599.0
2016-04-29 12:50:00,76.51,76.56,76.4,76.47,27458.0,56.647,56.6841,56.5656,56.6174,27458.0
2016-04-29 12:55:00,76.46,76.48,76.24,76.25,25087.0,56.61,56.6248,56.4471,56.4545,25087.0
2016-04-29 13:00:00,76.27,76.32,76.21,76.27,12907.0,56.4694,56.5064,56.4249,56.4694,12907.0
2016-04-29 13:05:00,76.27,76.37,76.25,76.37,24262.0,56.4694,56.5434,56.4545,56.5434,24262.0
2016-04-29 13:10:00,76.36,76.51,76.3,76.49,19079.0,56.536,56.647,56.4916,56.6322,19079.0
2016-04-29 13:15:00,76.48,76.48,76.37,76.37,18622.0,56.6248,56.6248,56.5434,56.5434,18622.0
2016-04-29 13:20:00,76.36,76.36,76.23,76.27,35522.0,56.536,56.536,56.4397,56.4694,35522.0
2016-04-29 13:25:00,76.27,76.28,76.13,76.13,16387.0,56.4694,56.4768,56.3657,56.3657,16387.0
2016-04-29 13:30:00,76.14,76.17,76.08,76.13,30637.0,56.3731,56.3953,56.3287,56.3657,30637.0
2016-04-29 13:35:00,76.11,76.14,76.02,76.06,39696.0,56.3509,56.3731,56.2843,56.3139,39696.0
2016-04-29 13:40:00,76.05,76.06,75.91,75.91,17974.0,56.3065,56.3139,56.2028,56.2028,17974.0
2016-04-29 13:45:00,75.92,75.92,75.79,75.83,19321.0,56.2102,56.2102,56.114,56.1436,19321.0
2016-04-29 13:50:00,75.82,75.97,75.82,75.95,32810.0,56.1362,56.2472,56.1362,56.2324,32810.0
2016-04-29 13:55:00,75.94,75.98,75.9,75.94,16895.0,56.225,56.2546,56.1954,56.225,16895.0
2016-04-29 14:00:00,75.93,75.98,75.86,75.96,21600.0,56.2176,56.2546,56.1658,56.2398,21600.0
2016-04-29 14:05:00,75.96,75.99,75.83,75.83,29329.0,56.2398,56.262,56.1436,56.1436,29329.0
2016-04-29 14:10:00,75.83,75.89,75.78,75.78,24580.0,56.1436,56.188,56.1066,56.1066,24580.0
2016-04-29 14:15:00,75.79,76.05,75.79,76.02,20801.0,56.114,56.3065,56.114,56.2843,20801.0
2016-04-29 14:20:00,76.01,76.17,75.99,76.17,15243.0,56.2769,56.3953,56.262,56.3953,15243.0
2016-04-29 14:25:00,76.17,76.34,76.1,76.3,35523.0,56.3953,56.5212,56.3435,56.4916,35523.0
2016-04-29 14:30:00,76.28,76.29,76.14,76.2,30950.0,56.4768,56.4842,56.3731,56.4175,30950.0
2016-04-29 14:35:00,76.19,76.3,76.18,76.28,24368.0,56.4101,56.4916,56.4027,56.4768,24368.0
2016-04-29 14:40:00,76.29,76.36,76.24,76.32,34958.0,56.4842,56.536,56.4471,56.5064,34958.0
2016-04-29 14:45:00,76.32,76.38,76.24,76.29,28518.0,56.5064,56.5508,56.4471,56.4842,28518.0
2016-04-29 14:50:00,76.3,76.32,76.14,76.27,29393.0,56.4916,56.5064,56.3731,56.4694,29393.0
2016-04-29 14:55:00,76.28,76.37,76.24,76.33,38639.0,56.4768,56.5434,56.4471,56.5138,38639.0
2016-04-29 15:00:00,76.33,76.44,76.3,76.4,64613.0,56.5138,56.5952,56.4916,56.5656,64613.0
2016-04-29 15:05:00,76.4,76.59,76.38,76.47,46597.0,56.5656,56.7063,56.5508,56.6174,46597.0
2016-04-29 15:10:00,76.47,76.69,76.45,76.67,91933.0,56.6174,56.7803,56.6026,56.7655,91933.0
2016-04-29 15:15:00,76.65,76.78,76.56,76.58,58865.0,56.7507,56.847,56.6841,56.6989,58865.0
2016-04-29 15:20:00,76.58,76.62,76.38,76.38,59633.0,56.6989,56.7285,56.5508,56.5508,59633.0
2016-04-29 15:25:00,76.38,76.42,76.26,76.32,40908.0,56.5508,56.5804,56.462,56.5064,40908.0
2016-04-29 15:30:00,76.32,76.56,76.32,76.49,62461.0,56.5064,56.6841,56.5064,56.6322,62461.0
2016-04-29 15:35:00,76.5,76.53,76.37,76.45,64691.0,56.6396,56.6619,56.5434,56.6026,64691.0
2016-04-29 15:40:00,76.45,76.67,76.43,76.67,100210.0,56.6026,56.7655,56.5878,56.7655,100210.0
2016-04-29 15:45:00,76.72,76.85,76.53,76.57,134523.0,56.8025,56.8988,56.6619,56.6915,134523.0
2016-04-29 15:50:00,76.57,76.61,76.49,76.61,174037.0,56.6915,56.7211,56.6322,56.7211,174037.0
2016-04-29 15:55:00,76.61,76.7,76.52,76.66,245289.0,56.7211,56.7877,56.6545,56.7581,245289.0
2016-05-02 09:30:00,76.22,76.45,75.8,76.01,59883.0,56.4323,56.6026,56.1214,56.2769,59883.0
2016-05-02 09:35:00,75.97,76.18,75.73,76.02,39646.0,56.2472,56.4027,56.0695,56.2843,39646.0
2016-05-02 09:40:00,76.01,76.13,75.75,75.8,40356.0,56.2769,56.3657,56.0844,56.1214,40356.0
2016-05-02 09:45:00,75.76,75.84,75.63,75.64,57402.0,56.0918,56.151,55.9955,56.0029,57402.0
2016-05-02 09:50:00,75.61,76.0,75.52,75.99,49017.0,55.9807,56.2695,55.9141,56.262,49017.0
2016-05-02 09:55:00,75.97,76.07,75.83,76.0,43950.0,56.2472,56.3213,56.1436,56.2695,43950.0
2016-05-02 10:00:00,75.99,76.06,75.73,75.99,41265.0,56.262,56.3139,56.0695,56.262,41265.0
2016-05-02 10:05:00,75.95,76.13,75.85,76.09,37295.0,56.2324,56.3657,56.1584,56.3361,37295.0
2016-05-02 10:10:00,76.11,76.33,75.98,76.31,33238.0,56.3509,56.5138,56.2546,56.499,33238.0
2016-05-02 10:15:00,76.29,76.35,76.08,76.14,37900.0,56.4842,56.5286,56.3287,56.3731,37900.0
2016-05-02 10:20:00,76.13,76.31,76.13,76.3,69472.0,56.3657,56.499,56.3657,56.4916,69472.0
2016-05-02 10:25:00,76.3,76.31,76.09,76.24,46693.0,56.4916,56.499,56.3361,56.4471,46693.0
2016-05-02 10:30:00,76.25,76.29,76.17,76.18,31527.0,56.4545,56.4842,56.3953,56.4027,31527.0
2016-05-02 10:35:00,76.17,76.29,76.15,76.25,34557.0,56.3953,56.4842,56.3805,56.4545,34557.0
2016-05-02 10:40:00,76.25,76.3,76.11,76.16,28904.0,56.4545,56.4916,56.3509,56.3879,28904.0
2016-05-02 10:45:00,76.17,76.23,76.12,76.12,78928.0,56.3953,56.4397,56.3583,56.3583,78928.0
2016-05-02 10:50:00,76.12,76.16,75.9,75.99,51369.0,56.3583,56.3879,56.1954,56.262,51369.0
2016-05-02 10:55:00,75.98,76.17,75.93,76.09,36778.0,56.2546,56.3953,56.2176,56.3361,36778.0
2016-05-02 11:00:00,76.09,76.25,76.06,76.2,48165.0,56.3361,56.4545,56.3139,56.4175,48165.0
2016-05-02 11:05:00,76.21,76.29,76.16,76.27,41393.0,56.4249,56.4842,56.3879,56.4694,41393.0
2016-05-02 11:10:00,76.28,76.41,76.28,76.36,37416.0,56.4768,56.573,56.4768,56.536,37416.0
2016-05-02 11:15:00,76.32,76.48,76.32,76.43,50505.0,56.5064,56.6248,56.5064,56.5878,50505.0
2016-05-02 11:20:00,76.43,76.44,76.18,76.23,44975.0,56.5878,56.5952,56.4027,56.4397,44975.0
2016-05-02 11:25:00,76.21,76.21,75.96,76.04,24659.0,56.4249,56.4249,56.2398,56.2991,24659.0
2016-05-02 11:30:00,76.03,76.09,75.94,76.02,32624.0,56.2917,56.3361,56.225,56.2843,32624.0
2016-05-02 11:35:00,76.01,76.1,75.99,76.07,32324.0,56.2769,56.3435,56.262,56.3213,32324.0
2016-05-02 11:40:00,76.08,76.08,75.8,75.83,25813.0,56.3287,56.3287,56.1214,56.1436,25813.0
2016-05-02 11:45:00,75.83,75.83,75.66,75.67,31050.0,56.1436,56.1436,56.0177,56.0251,31050.0
2016-05-02 11:50:00,75.69,75.74,75.64,75.66,19099.0,56.0399,56.077,56.0029,56.0177,19099.0
2016-05-02 11:55:00,75.65,75.73,75.54,75.58,37731.0,56.0103,56.0695,55.9289,55.9585,37731.0
2016-05-02 12:00:00,75.55,75.71,75.55,75.69,30967.0,55.9363,56.0547,55.9363,56.0399,30967.0
2016-05-02 12:05:00,75.7,75.71,75.62,75.65,31931.0,56.0473,56.0547,55.9881,56.0103,31931.0
2016-05-02 12:10:00,75.64,75.64,75.56,75.56,24464.0,56.0029,56.0029,55.9437,55.9437,24464.0
2016-05-02 12:15:00,75.55,75.57,75.45,75.49,35170.0,55.9363,55.9511,55.8622,55.8919,35170.0
2016-05-02 12:20:00,75.49,75.52,75.42,75.42,40938.0,55.8919,55.9141,55.84,55.84,40938.0
2016-05-02 12:25:00,75.43,75.46,75.39,75.4,24655.0,55.8474,55.8696,55.8178,55.8252,24655.0
2016-05-02 12:30:00,75.41,75.48,75.41,75.47,18121.0,55.8326,55.8845,55.8326,55.877,18121.0
2016-05-02 12:35:00,75.48,75.66,75.48,75.57,31151.0,55.8845,56.0177,55.8845,55.9511,31151.0
2016-05-02 12:40:00,75.55,75.67,75.55,75.66,47412.0,55.9363,56.0251,55.9363,56.0177,47412.0
2016-05-02 12:45:00,75.67,75.85,75.63,75.82,22276.0,56.0251,56.1584,55.9955,56.1362,22276.0
2016-05-02 12:50:00,75.81,75.94,75.79,75.87,20772.0,56.1288,56.225,56.114,56.1732,20772.0
2016-05-02 12:55:00,75.85,75.87,75.78,75.83,16674.0,56.1584,56.1732,56.1066,56.1436,16674.0
2016-05-02 13:00:00,75.84,76.02,75.83,75.93,24078.0,56.151,56.2843,56.1436,56.2176,24078.0
2016-05-02 13:05:00,75.94,75.99,75.93,75.96,19597.0,56.225,56.262,56.2176,56.2398,19597.0
2016-05-02 13:10:00,75.95,76.09,75.95,76.09,37929.0,56.2324,56.3361,56.2324,56.3361,37929.0
2016-05-02 13:15:00,76.09,76.15,76.03,76.06,36220.0,56.3361,56.3805,56.2917,56.3139,36220.0
2016-05-02 13:20:00,76.06,76.14,76.05,76.07,26841.0,56.3139,56.3731,56.3065,56.3213,26841.0
2016-05-02 13:25:00,76.06,76.29,76.06,76.27,19200.0,56.3139,56.4842,56.3139,56.4694,19200.0
2016-05-02 13:30:00,76.27,76.31,76.19,76.21,17407.0,56.4694,56.499,56.4101,56.4249,17407.0
2016-05-02 13:35:00,76.22,76.22,76.07,76.14,17102.0,56.4323,56.4323,56.3213,56.3731,17102.0
2016-05-02 13:40:00,76.15,76.22,76.11,76.2,15051.0,56.3805,56.4323,56.3509,56.4175,15051.0
2016-05-02 13:45:00,76.18,76.29,76.16,76.29,22156.0,56.4027,56.4842,56.3879,56.4842,22156.0
2016-05-02 13:50:00,76.28,76.3,76.17,76.25,12518.0,56.4768,56.4916,56.3953,56.4545,12518.0
2016-05-02 13:55:00,76.26,76.26,76.12,76.13,20506.0,56.462,56.462,56.3583,56.3657,20506.0
2016-05-02 14:00:00,76.14,76.24,76.13,76.23,23275.0,56.3731,56.4471,56.3657,56.4397,23275.0
2016-05-02 14:05:00,76.23,76.48,76.23,76.41,33517.0,56.4397,56.6248,56.4397,56.573,33517.0
2016-05-02 14:10:00,76.42,76.5,76.37,76.39,25032.0,56.5804,56.6396,56.5434,56.5582,25032.0
2016-05-02 14:15:00,76.45,76.45,76.34,76.39,15438.0,56.6026,56.6026,56.5212,56.5582,15438.0
2016-05-02 14:20:00,76.39,76.5,76.32,76.36,27980.0,56.5582,56.6396,56.5064,56.536,27980.0
2016-05-02 14:25:00,76.36,76.39,76.21,76.27,21246.0,56.536,56.5582,56.4249,56.4694,21246.0
2016-05-02 14:30:00,76.3,76.39,76.25,76.32,19181.0,56.4916,56.5582,56.4545,56.5064,19181.0
2016-05-02 14:35:00,76.33,76.34,76.15,76.17,17459.0,56.5138,56.5212,56.3805,56.3953,17459.0
2016-05-02 14:40:00,76.17,76.2,76.06,76.09,22308.0,56.3953,56.4175,56.3139,56.3361,22308.0
2016-05-02 14:45:00,76.09,76.13,76.05,76.13,25222.0,56.3361,56.3657,56.3065,56.3657,25222.0
2016-05-02 14:50:00,76.13,76.19,76.07,76.15,15397.0,56.3657,56.4101,56.3213,56.3805,15397.0
2016-05-02 14:55:00,76.16,76.24,76.13,76.22,21266.0,56.3879,56.4471,56.3657,56.4323,21266.0
2016-05-02 15:00:00,76.24,76.24,76.13,76.15,18691.0,56.4471,56.4471,56.3657,56.3805,18691.0
2016-05-02 15:05:00,76.14,76.2,76.11,76.19,27111.0,56.3731,56.4175,56.3509,56.4101,27111.0
2016-05-02 15:10:00,76.2,76.24,76.16,76.23,23740.0,56.4175,56.4471,56.3879,56.4397,23740.0
2016-05-02 15:15:00,76.23,76.24,76.16,76.16,26302.0,56.4397,56.4471,56.3879,56.3879,26302.0
2016-05-02 15:20:00,76.18,76.23,76.12,76.12,28483.0,56.4027,56.4397,56.3583,56.3583,28483.0
2016-05-02 15:25:00,76.11,76.15,76.09,76.1,31516.0,56.3509,56.3805,56.3361,56.3435,31516.0
2016-05-02 15:30:00,76.1,76.16,76.01,76.15,40261.0,56.3435,56.3879,56.2769,56.3805,40261.0
2016-05-02 15:35:00,76.16,76.32,76.16,76.3,40866.0,56.3879,56.5064,56.3879,56.4916,40866.0
2016-05-02 15:40:00,76.31,76.33,76.25,76.31,51529.0,56.499,56.5138,56.4545,56.499,51529.0
2016-05-02 15:45:00,76.3,76.3,76.23,76.3,51937.0,56.4916,56.4916,56.4397,56.4916,51937.0
2016-05-02 15:50:00,76.29,76.3,76.23,76.27,80259.0,56.4842,56.4916,56.4397,56.4694,80259.0
2016-05-02 15:55:00,76.27,76.36,76.26,76.32,180102.0,56.4694,56.536,56.462,56.5064,180102.0
2016-05-03 09:30:00,75.43,75.85,75.13,75.16,50541.0,55.8474,56.1584,55.6253,55.6475,50541.0
2016-05-03 09:35:00,75.23,75.56,75.19,75.48,63020.0,55.6994,55.9437,55.6697,55.8845,63020.0
2016-05-03 09:40:00,75.49,75.88,75.37,75.41,50797.0,55.8919,56.1806,55.803,55.8326,50797.0
2016-05-03 09:45:00,75.41,75.44,75.27,75.31,30609.0,55.8326,55.8548,55.729,55.7586,30609.0
2016-05-03 09:50:00,75.29,75.46,75.18,75.44,24561.0,55.7438,55.8696,55.6623,55.8548,24561.0
2016-05-03 09:55:00,75.41,75.42,75.14,75.18,49964.0,55.8326,55.84,55.6327,55.6623,49964.0
2016-05-03 10:00:00,75.18,75.23,75.06,75.08,60500.0,55.6623,55.6994,55.5735,55.5883,60500.0
2016-05-03 10:05:00,75.08,75.19,74.99,75.0,49138.0,55.5883,55.6697,55.5217,55.5291,49138.0
2016-05-03 10:10:00,74.99,75.09,74.92,75.04,48927.0,55.5217,55.5957,55.4698,55.5587,48927.0
2016-05-03 10:15:00,75.02,75.23,75.0,75.12,60302.0,55.5439,55.6994,55.5291,55.6179,60302.0
2016-05-03 10:20:00,75.1,75.12,74.9,74.94,46125.0,55.6031,55.6179,55.455,55.4846,46125.0
2016-05-03 10:25:00,74.94,75.08,74.86,74.88,31041.0,55.4846,55.5883,55.4254,55.4402,31041.0
2016-05-03 10:30:00,74.86,74.96,74.82,74.86,39412.0,55.4254,55.4994,55.3958,55.4254,39412.0
2016-05-03 10:35:00,74.85,74.99,74.8,74.99,32427.0,55.418,55.5217,55.381,55.5217,32427.0
2016-05-03 10:40:00,75.0,75.28,74.97,75.15,64488.0,55.5291,55.7364,55.5069,55.6401,64488.0
2016-05-03 10:45:00,75.12,75.12,74.96,74.99,61193.0,55.6179,55.6179,55.4994,55.5217,61193.0
2016-05-03 10:50:00,74.97,75.13,74.93,74.95,67096.0,55.5069,55.6253,55.4772,55.492,67096.0
2016-05-03 10:55:00,74.93,75.06,74.81,74.85,33679.0,55.4772,55.5735,55.3884,55.418,33679.0
2016-05-03 11:00:00,74.85,74.98,74.77,74.96,65529.0,55.418,55.5143,55.3588,55.4994,65529.0
2016-05-03 11:05:00,74.95,75.01,74.79,75.01,23886.0,55.492,55.5365,55.3736,55.5365,23886.0
2016-05-03 11:10:00,74.98,75.01,74.83,74.85,28990.0,55.5143,55.5365,55.4032,55.418,28990.0
2016-05-03 11:15:00,74.85,74.85,74.71,74.82,44929.0,55.418,55.418,55.3144,55.3958,44929.0
2016-05-03 11:20:00,74.84,74.89,74.76,74.78,32269.0,55.4106,55.4476,55.3514,55.3662,32269.0
2016-05-03 11:25:00,74.78,75.1,74.78,75.09,49279.0,55.3662,55.6031,55.3662,55.5957,49279.0
2016-05-03 11:30:00,75.06,75.13,74.97,75.05,64873.0,55.5735,55.6253,55.5069,55.5661,64873.0
2016-05-03 11:35:00,75.05,75.11,75.0,75.01,119083.0,55.5661,55.6105,55.5291,55.5365,119083.0
2016-05-03 11:40:00,75.02,75.3,75.01,75.27,29461.0,55.5439,55.7512,55.5365,55.729,29461.0
2016-05-03 11:45:00,75.28,75.28,75.1,75.15,33974.0,55.7364,55.7364,55.6031,55.6401,33974.0
2016-05-03 11:50:00,75.17,75.24,75.11,75.15,29569.0,55.6549,55.7068,55.6105,55.6401,29569.0
2016-05-03 11:55:00,75.15,75.22,75.09,75.11,31189.0,55.6401,55.6919,55.5957,55.6105,31189.0
2016-05-03 12:00:00,75.11,75.11,74.95,74.98,38325.0,55.6105,55.6105,55.492,55.5143,38325.0
2016-05-03 12:05:00,74.97,75.0,74.83,74.94,40809.0,55.5069,55.5291,55.4032,55.4846,40809.0
2016-05-03 12:10:00,74.93,74.95,74.77,74.86,34432.0,55.4772,55.492,55.3588,55.4254,34432.0
2016-05-03 12:15:00,74.86,74.89,74.72,74.77,41940.0,55.4254,55.4476,55.3218,55.3588,41940.0
2016-05-03 12:20:00,74.77,74.85,74.73,74.77,38253.0,55.3588,55.418,55.3292,55.3588,38253.0
2016-05-03 12:25:00,74.77,74.87,74.77,74.87,38324.0,55.3588,55.4328,55.3588,55.4328,38324.0
2016-05-03 12:30:00,74.89,75.0,74.84,74.97,33767.0,55.4476,55.5291,55.4106,55.5069,33767.0
2016-05-03 12:35:00,74.97,75.14,74.94,75.13,17254.0,55.5069,55.6327,55.4846,55.6253,17254.0
2016-05-03 12:40:00,75.15,75.22,75.13,75.22,21446.0,55.6401,55.6919,55.6253,55.6919,21446.0
2016-05-03 12:45:00,75.21,75.22,75.11,75.12,30491.0,55.6845,55.6919,55.6105,55.6179,30491.0
2016-05-03 12:50:00,75.11,75.14,75.07,75.08,34163.0,55.6105,55.6327,55.5809,55.5883,34163.0
2016-05-03 12:55:00,75.08,75.13,74.95,74.99,56448.0,55.5883,55.6253,55.492,55.5217,56448.0
2016-05-03 13:00:00,75.01,75.05,74.91,75.03,37876.0,55.5365,55.5661,55.4624,55.5513,37876.0
2016-05-03 13:05:00,75.03,75.18,74.94,75.17,18505.0,55.5513,55.6623,55.4846,55.6549,18505.0
2016-05-03 13:10:00,75.19,75.24,75.1,75.16,19718.0,55.6697,55.7068,55.6031,55.6475,19718.0
2016-05-03 13:15:00,75.17,75.19,75.06,75.16,19451.0,55.6549,55.6697,55.5735,55.6475,19451.0
2016-05-03 13:20:00,75.14,75.14,75.03,75.09,31574.0,55.6327,55.6327,55.5513,55.5957,31574.0
2016-05-03 13:25:00,75.1,75.28,75.1,75.26,22927.0,55.6031,55.7364,55.6031,55.7216,22927.0
2016-05-03 13:30:00,75.28,75.28,75.17,75.18,32931.0,55.7364,55.7364,55.6549,55.6623,32931.0
2016-05-03 13:35:00,75.19,75.33,75.13,75.31,26950.0,55.6697,55.7734,55.6253,55.7586,26950.0
2016-05-03 13:40:00,75.33,75.48,75.33,75.4,35020.0,55.7734,55.8845,55.7734,55.8252,35020.0
2016-05-03 13:45:00,75.39,75.4,75.24,75.26,23684.0,55.8178,55.8252,55.7068,55.7216,23684.0
2016-05-03 13:50:00,75.28,75.31,75.18,75.18,26647.0,55.7364,55.7586,55.6623,55.6623,26647.0
2016-05-03 13:55:00,75.18,75.26,75.11,75.14,22912.0,55.6623,55.7216,55.6105,55.6327,22912.0
2016-05-03 14:00:00,75.16,75.2,75.09,75.14,30872.0,55.6475,55.6771,55.5957,55.6327,30872.0
2016-05-03 14:05:00,75.13,75.24,75.09,75.23,19855.0,55.6253,55.7068,55.5957,55.6994,19855.0
2016-05-03 14:10:00,75.23,75.26,75.11,75.17,23893.0,55.6994,55.7216,55.6105,55.6549,23893.0
2016-05-03 14:15:00,75.17,75.26,75.11,75.16,29310.0,55.6549,55.7216,55.6105,55.6475,29310.0
2016-05-03 14:20:00,75.17,75.23,75.11,75.22,13505.0,55.6549,55.6994,55.6105,55.6919,13505.0
2016-05-03 14:25:00,75.24,75.28,75.16,75.23,27971.0,55.7068,55.7364,55.6475,55.6994,27971.0
2016-05-03 14:30:00,75.23,75.33,75.21,75.29,19982.0,55.6994,55.7734,55.6845,55.7438,19982.0
2016-05-03 14:35:00,75.29,75.41,75.26,75.28,27209.0,55.7438,55.8326,55.7216,55.7364,27209.0
2016-05-03 14:40:00,75.27,75.3,75.22,75.28,22459.0,55.729,55.7512,55.6919,55.7364,22459.0
2016-05-03 14:45:00,75.28,75.29,75.14,75.16,37870.0,55.7364,55.7438,55.6327,55.6475,37870.0
2016-05-03 14:50:00,75.17,75.28,75.15,75.28,30243.0,55.6549,55.7364,55.6401,55.7364,30243.0
2016-05-03 14:55:00,75.29,75.4,75.28,75.38,39503.0,55.7438,55.8252,55.7364,55.8104,39503.0
2016-05-03 15:00:00,75.38,75.39,75.17,75.21,29722.0,55.8104,55.8178,55.6549,55.6845,29722.0
2016-05-03 15:05:00,75.23,75.43,75.23,75.42,31243.0,55.6994,55.8474,55.6994,55.84,31243.0
2016-05-03 15:10:00,75.42,75.42,75.3,75.39,32376.0,55.84,55.84,55.7512,55.8178,32376.0
2016-05-03 15:15:00,75.39,75.51,75.35,75.48,44000.0,55.8178,55.9067,55.7882,55.8845,44000.0
2016-05-03 15:20:00,75.49,75.52,75.38,75.49,57485.0,55.8919,55.9141,55.8104,55.8919,57485.0
2016-05-03 15:25:00,75.49,75.54,75.39,75.39,44333.0,55.8919,55.9289,55.8178,55.8178,44333.0
2016-05-03 15:30:00,75.37,75.42,75.23,75.28,58934.0,55.803,55.84,55.6994,55.7364,58934.0
2016-05-03 15:35:00,75.29,75.37,75.27,75.32,56776.0,55.7438,55.803,55.729,55.766,56776.0
2016-05-03 15:40:00,75.32,75.39,75.28,75.34,89110.0,55.766,55.8178,55.7364,55.7808,89110.0
2016-05-03 15:45:00,75.34,75.52,75.34,75.5,95231.0,55.7808,55.9141,55.7808,55.8993,95231.0
2016-05-03 15:50:00,75.5,75.57,75.5,75.56,106264.0,55.8993,55.9511,55.8993,55.9437,106264.0
2016-05-03 15:55:00,75.55,75.64,75.47,75.58,323306.0,55.9363,56.0029,55.877,55.9585,323306.0
2016-05-04 09:30:00,75.18,75.62,75.18,75.43,104957.0,55.6623,55.9881,55.6623,55.8474,104957.0
2016-05-04 09:35:00,75.5,75.6,75.38,75.38,62256.0,55.8993,55.9733,55.8104,55.8104,62256.0
2016-05-04 09:40:00,75.38,75.57,75.3,75.53,73357.0,55.8104,55.9511,55.7512,55.9215,73357.0
2016-05-04 09:45:00,75.55,75.75,75.53,75.75,83963.0,55.9363,56.0844,55.9215,56.0844,83963.0
2016-05-04 09:50:00,75.74,75.78,75.45,75.5,25487.0,56.077,56.1066,55.8622,55.8993,25487.0
2016-05-04 09:55:00,75.48,75.64,75.42,75.56,43466.0,55.8845,56.0029,55.84,55.9437,43466.0
2016-05-04 10:00:00,75.54,75.69,75.42,75.44,57620.0,55.9289,56.0399,55.84,55.8548,57620.0
2016-05-04 10:05:00,75.43,75.49,75.25,75.3,23956.0,55.8474,55.8919,55.7142,55.7512,23956.0
2016-05-04 10:10:00,75.3,75.41,75.25,75.28,77958.0,55.7512,55.8326,55.7142,55.7364,77958.0
2016-05-04 10:15:00,75.3,75.39,75.26,75.35,33981.0,55.7512,55.8178,55.7216,55.7882,33981.0
2016-05-04 10:20:00,75.35,75.38,75.23,75.27,65354.0,55.7882,55.8104,55.6994,55.729,65354.0
2016-05-04 10:25:00,75.26,75.31,75.17,75.22,35503.0,55.7216,55.7586,55.6549,55.6919,35503.0
2016-05-04 10:30:00,75.22,75.31,75.0,75.11,105724.0,55.6919,55.7586,55.5291,55.6105,105724.0
2016-05-04 10:35:00,75.11,75.16,74.92,75.01,51369.0,55.6105,55.6475,55.4698,55.5365,51369.0
2016-05-04 10:40:00,75.02,75.09,74.98,75.01,60185.0,55.5439,55.5957,55.5143,55.5365,60185.0
2016-05-04 10:45:00,75.03,75.1,74.85,74.85,45671.0,55.5513,55.6031,55.418,55.418,45671.0
2016-05-04 10:50:00,74.86,74.99,74.85,74.97,36747.0,55.4254,55.5217,55.418,55.5069,36747.0
2016-05-04 10:55:00,74.99,75.06,74.87,75.04,35524.0,55.5217,55.5735,55.4328,55.5587,35524.0
2016-05-04 11:00:00,75.04,75.19,74.97,75.12,68543.0,55.5587,55.6697,55.5069,55.6179,68543.0
2016-05-04 11:05:00,75.13,75.24,75.05,75.11,42046.0,55.6253,55.7068,55.5661,55.6105,42046.0
2016-05-04 11:10:00,75.14,75.22,74.81,74.82,37145.0,55.6327,55.6919,55.3884,55.3958,37145.0
2016-05-04 11:15:00,74.82,74.94,74.69,74.76,45763.0,55.3958,55.4846,55.2995,55.3514,45763.0
2016-05-04 11:20:00,74.76,74.76,74.45,74.57,43893.0,55.3514,55.3514,55.1219,55.2107,43893.0
2016-05-04 11:25:00,74.57,74.78,74.52,74.78,65435.0,55.2107,55.3662,55.1737,55.3662,65435.0
2016-05-04 11:30:00,74.77,74.96,74.75,74.84,74577.0,55.3588,55.4994,55.344,55.4106,74577.0
2016-05-04 11:35:00,74.84,74.9,74.69,74.79,44727.0,55.4106,55.455,55.2995,55.3736,44727.0
2016-05-04 11:40:00,74.8,74.85,74.63,74.65,24018.0,55.381,55.418,55.2551,55.2699,24018.0
2016-05-04 11:45:00,74.65,74.84,74.64,74.78,37762.0,55.2699,55.4106,55.2625,55.3662,37762.0
2016-05-04 11:50:00,74.78,74.79,74.62,74.7,57121.0,55.3662,55.3736,55.2477,55.3069,57121.0
2016-05-04 11:55:00,74.68,74.74,74.58,74.58,33347.0,55.2921,55.3366,55.2181,55.2181,33347.0
2016-05-04 12:00:00,74.59,74.84,74.58,74.84,42821.0,55.2255,55.4106,55.2181,55.4106,42821.0
2016-05-04 12:05:00,74.84,75.0,74.83,74.92,33932.0,55.4106,55.5291,55.4032,55.4698,33932.0
2016-05-04 12:10:00,74.92,74.92,74.83,74.9,47875.0,55.4698,55.4698,55.4032,55.455,47875.0
2016-05-04 12:15:00,74.9,74.96,74.89,74.9,67026.0,55.455,55.4994,55.4476,55.455,67026.0
2016-05-04 12:20:00,74.9,75.09,74.9,75.05,17561.0,55.455,55.5957,55.455,55.5661,17561.0
2016-05-04 12:25:00,75.05,75.05,74.92,74.98,18533.0,55.5661,55.5661,55.4698,55.5143,18533.0
2016-05-04 12:30:00,74.99,75.07,74.92,75.05,15237.0,55.5217,55.5809,55.4698,55.5661,15237.0
2016-05-04 12:35:00,75.07,75.07,74.9,74.9,13968.0,55.5809,55.5809,55.455,55.455,13968.0
2016-05-04 12:40:00,74.91,74.99,74.84,74.89,17604.0,55.4624,55.5217,55.4106,55.4476,17604.0
2016-05-04 12:45:00,74.9,75.07,74.89,74.89,34635.0,55.455,55.5809,55.4476,55.4476,34635.0
2016-05-04 12:50:00,74.87,74.89,74.65,74.66,26226.0,55.4328,55.4476,55.2699,55.2773,26226.0
2016-05-04 12:55:00,74.67,74.72,74.56,74.56,24485.0,55.2847,55.3218,55.2033,55.2033,24485.0
2016-05-04 13:00:00,74.57,74.61,74.54,74.58,52180.0,55.2107,55.2403,55.1885,55.2181,52180.0
2016-05-04 13:05:00,74.56,74.65,74.55,74.58,20350.0,55.2033,55.2699,55.1959,55.2181,20350.0
2016-05-04 13:10:00,74.61,74.61,74.52,74.53,27762.0,55.2403,55.2403,55.1737,55.1811,27762.0
2016-05-04 13:15:00,74.53,74.62,74.5,74.59,62630.0,55.1811,55.2477,55.1589,55.2255,62630.0
2016-05-04 13:20:00,74.59,74.61,74.58,74.59,26241.0,55.2255,55.2403,55.2181,55.2255,26241.0
2016-05-04 13:25:00,74.58,74.61,74.56,74.61,55425.0,55.2181,55.2403,55.2033,55.2403,55425.0
2016-05-04 13:30:00,74.61,74.66,74.59,74.63,58319.0,55.2403,55.2773,55.2255,55.2551,58319.0
2016-05-04 13:35:00,74.63,74.67,74.59,74.61,34988.0,55.2551,55.2847,55.2255,55.2403,34988.0
2016-05-04 13:40:00,74.6,74.65,74.6,74.61,36126.0,55.2329,55.2699,55.2329,55.2403,36126.0
2016-05-04 13:45:00,74.61,74.66,74.56,74.64,62482.0,55.2403,55.2773,55.2033,55.2625,62482.0
2016-05-04 13:50:00,74.63,74.74,74.61,74.66,151972.0,55.2551,55.3366,55.2403,55.2773,151972.0
2016-05-04 13:55:00,74.65,74.7,74.63,74.65,44303.0,55.2699,55.3069,55.2551,55.2699,44303.0
2016-05-04 14:00:00,74.66,74.72,74.58,74.59,77834.0,55.2773,55.3218,55.2181,55.2255,77834.0
2016-05-04 14:05:00,74.6,74.71,74.56,74.65,23978.0,55.2329,55.3144,55.2033,55.2699,23978.0
2016-05-04 14:10:00,74.63,74.69,74.58,74.69,26587.0,55.2551,55.2995,55.2181,55.2995,26587.0
2016-05-04 14:15:00,74.69,74.69,74.63,74.66,49319.0,55.2995,55.2995,55.2551,55.2773,49319.0
2016-05-04 14:20:00,74.67,74.78,74.62,74.75,26968.0,55.2847,55.3662,55.2477,55.344,26968.0
2016-05-04 14:25:00,74.74,74.84,74.69,74.81,70961.0,55.3366,55.4106,55.2995,55.3884,70961.0
2016-05-04 14:30:00,74.8,74.86,74.76,74.78,59185.0,55.381,55.4254,55.3514,55.3662,59185.0
2016-05-04 14:35:00,74.77,74.79,74.72,74.74,30464.0,55.3588,55.3736,55.3218,55.3366,30464.0
2016-05-04 14:40:00,74.75,74.85,74.71,74.75,57734.0,55.344,55.418,55.3144,55.344,57734.0
2016-05-04 14:45:00,74.75,74.77,74.61,74.63,40010.0,55.344,55.3588,55.2403,55.2551,40010.0
2016-05-04 14:50:00,74.64,74.64,74.53,74.55,46612.0,55.2625,55.2625,55.1811,55.1959,46612.0
2016-05-04 14:55:00,74.55,74.6,74.5,74.55,59959.0,55.1959,55.2329,55.1589,55.1959,59959.0
2016-05-04 15:00:00,74.56,74.58,74.48,74.49,80146.0,55.2033,55.2181,55.1441,55.1515,80146.0
2016-05-04 15:05:00,74.5,74.54,74.41,74.41,55942.0,55.1589,55.1885,55.0922,55.0922,55942.0
2016-05-04 15:10:00,74.41,74.41,74.2,74.28,156153.0,55.0922,55.0922,54.9368,54.996,156153.0
2016-05-04 15:15:00,74.28,74.34,74.05,74.14,213318.0,54.996,55.0404,54.8257,54.8923,213318.0
2016-05-04 15:20:00,74.15,74.19,74.06,74.07,126107.0,54.8997,54.9294,54.8331,54.8405,126107.0
2016-05-04 15:25:00,74.06,74.07,73.85,73.86,95769.0,54.8331,54.8405,54.6776,54.685,95769.0
2016-05-04 15:30:00,73.86,74.04,73.85,74.04,137275.0,54.685,54.8183,54.6776,54.8183,137275.0
2016-05-04 15:35:00,74.05,74.14,74.05,74.14,110010.0,54.8257,54.8923,54.8257,54.8923,110010.0
2016-05-04 15:40:00,74.14,74.29,74.13,74.26,136291.0,54.8923,55.0034,54.8849,54.9812,136291.0
2016-05-04 15:45:00,74.26,74.35,74.25,74.34,139855.0,54.9812,55.0478,54.9738,55.0404,139855.0
2016-05-04 15:50:00,74.35,74.35,74.22,74.24,148532.0,55.0478,55.0478,54.9516,54.9664,148532.0
2016-05-04 15:55:00,74.24,74.24,73.86,73.97,453926.0,54.9664,54.9664,54.685,54.7665,453926.0
2016-05-05 09:30:00,75.66,76.56,75.66,76.53,280388.0,56.0177,56.6841,56.0177,56.6619,280388.0
2016-05-05 09:35:00,76.5,76.89,76.13,76.56,187456.0,56.6396,56.9284,56.3657,56.6841,187456.0
2016-05-05 09:40:00,76.56,76.79,76.41,76.7,136958.0,56.6841,56.8544,56.573,56.7877,136958.0
2016-05-05 09:45:00,76.7,76.7,76.18,76.52,92215.0,56.7877,56.7877,56.4027,56.6545,92215.0
2016-05-05 09:50:00,76.52,76.72,76.48,76.58,50227.0,56.6545,56.8025,56.6248,56.6989,50227.0
2016-05-05 09:55:00,76.58,76.65,76.32,76.44,46608.0,56.6989,56.7507,56.5064,56.5952,46608.0
2016-05-05 10:00:00,76.42,76.75,76.32,76.69,104052.0,56.5804,56.8247,56.5064,56.7803,104052.0
2016-05-05 10:05:00,76.71,76.75,76.52,76.56,68014.0,56.7951,56.8247,56.6545,56.6841,68014.0
2016-05-05 10:10:00,76.55,76.55,76.39,76.44,107618.0,56.6767,56.6767,56.5582,56.5952,107618.0
2016-05-05 10:15:00,76.42,76.51,76.05,76.08,92242.0,56.5804,56.647,56.3065,56.3287,92242.0
2016-05-05 10:20:00,76.08,76.15,75.97,76.1,174930.0,56.3287,56.3805,56.2472,56.3435,174930.0
2016-05-05 10:25:00,76.1,76.12,75.75,75.78,117085.0,56.3435,56.3583,56.0844,56.1066,117085.0
2016-05-05 10:30:00,75.78,76.07,75.76,76.03,105775.0,56.1066,56.3213,56.0918,56.2917,105775.0
2016-05-05 10:35:00,76.01,76.13,75.85,75.95,55295.0,56.2769,56.3657,56.1584,56.2324,55295.0
2016-05-05 10:40:00,75.95,75.99,75.86,75.91,49205.0,56.2324,56.262,56.1658,56.2028,49205.0
2016-05-05 10:45:00,75.91,76.01,75.88,76.01,50266.0,56.2028,56.2769,56.1806,56.2769,50266.0
2016-05-05 10:50:00,75.99,76.02,75.89,75.98,41184.0,56.262,56.2843,56.188,56.2546,41184.0
2016-05-05 10:55:00,75.97,76.01,75.88,75.97,28951.0,56.2472,56.2769,56.1806,56.2472,28951.0
2016-05-05 11:00:00,75.99,76.04,75.9,75.98,42116.0,56.262,56.2991,56.1954,56.2546,42116.0
2016-05-05 11:05:00,75.99,76.16,75.94,76.08,63042.0,56.262,56.3879,56.225,56.3287,63042.0
2016-05-05 11:10:00,76.08,76.08,75.92,75.98,27972.0,56.3287,56.3287,56.2102,56.2546,27972.0
2016-05-05 11:15:00,75.98,76.08,75.98,76.01,32758.0,56.2546,56.3287,56.2546,56.2769,32758.0
2016-05-05 11:20:00,76.01,76.03,75.86,75.93,40733.0,56.2769,56.2917,56.1658,56.2176,40733.0
2016-05-05 11:25:00,75.94,76.24,75.94,76.19,31030.0,56.225,56.4471,56.225,56.4101,31030.0
2016-05-05 11:30:00,76.17,76.33,76.12,76.18,30389.0,56.3953,56.5138,56.3583,56.4027,30389.0
2016-05-05 11:35:00,76.18,76.25,76.13,76.21,25864.0,56.4027,56.4545,56.3657,56.4249,25864.0
2016-05-05 11:40:00,76.21,76.25,76.02,76.14,47276.0,56.4249,56.4545,56.2843,56.3731,47276.0
2016-05-05 11:45:00,76.14,76.2,76.05,76.2,52141.0,56.3731,56.4175,56.3065,56.4175,52141.0
2016-05-05 11:50:00,76.17,76.29,76.13,76.26,30097.0,56.3953,56.4842,56.3657,56.462,30097.0
2016-05-05 11:55:00,76.26,76.28,76.14,76.18,26703.0,56.462,56.4768,56.3731,56.4027,26703.0
2016-05-05 12:00:00,76.16,76.25,76.06,76.13,40696.0,56.3879,56.4545,56.3139,56.3657,40696.0
2016-05-05 12:05:00,76.13,76.16,76.0,76.04,32512.0,56.3657,56.3879,56.2695,56.2991,32512.0
2016-05-05 12:10:00,76.04,76.21,76.0,76.1,31723.0,56.2991,56.4249,56.2695,56.3435,31723.0
2016-05-05 12:15:00,76.08,76.23,76.06,76.08,21594.0,56.3287,56.4397,56.3139,56.3287,21594.0
2016-05-05 12:20:00,76.06,76.13,75.96,76.01,56889.0,56.3139,56.3657,56.2398,56.2769,56889.0
2016-05-05 12:25:00,76.0,76.0,75.66,75.7,63281.0,56.2695,56.2695,56.0177,56.0473,63281.0
2016-05-05 12:30:00,75.71,75.84,75.69,75.79,43992.0,56.0547,56.151,56.0399,56.114,43992.0
2016-05-05 12:35:00,75.79,75.79,75.55,75.55,33608.0,56.114,56.114,55.9363,55.9363,33608.0
2016-05-05 12:40:00,75.55,75.74,75.55,75.7,35941.0,55.9363,56.077,55.9363,56.0473,35941.0
2016-05-05 12:45:00,75.69,75.83,75.65,75.74,21912.0,56.0399,56.1436,56.0103,56.077,21912.0
2016-05-05 12:50:00,75.77,75.94,75.75,75.91,35644.0,56.0992,56.225,56.0844,56.2028,35644.0
2016-05-05 12:55:00,75.91,75.97,75.9,75.92,31734.0,56.2028,56.2472,56.1954,56.2102,31734.0
2016-05-05 13:00:00,75.91,75.92,75.58,75.6,53420.0,56.2028,56.2102,55.9585,55.9733,53420.0
2016-05-05 13:05:00,75.6,75.63,75.57,75.57,36946.0,55.9733,55.9955,55.9511,55.9511,36946.0
2016-05-05 13:10:00,75.56,75.57,75.43,75.5,33301.0,55.9437,55.9511,55.8474,55.8993,33301.0
2016-05-05 13:15:00,75.51,75.64,75.47,75.53,31028.0,55.9067,56.0029,55.877,55.9215,31028.0
2016-05-05 13:20:00,75.54,75.58,75.35,75.37,23067.0,55.9289,55.9585,55.7882,55.803,23067.0
2016-05-05 13:25:00,75.37,75.37,75.08,75.13,22783.0,55.803,55.803,55.5883,55.6253,22783.0
2016-05-05 13:30:00,75.14,75.26,75.11,75.18,65565.0,55.6327,55.7216,55.6105,55.6623,65565.0
2016-05-05 13:35:00,75.17,75.22,75.09,75.16,38917.0,55.6549,55.6919,55.5957,55.6475,38917.0
2016-05-05 13:40:00,75.17,75.62,75.17,75.56,45775.0,55.6549,55.9881,55.6549,55.9437,45775.0
2016-05-05 13:45:00,75.56,75.62,75.51,75.56,28018.0,55.9437,55.9881,55.9067,55.9437,28018.0
2016-05-05 13:50:00,75.55,75.57,75.52,75.56,23694.0,55.9363,55.9511,55.9141,55.9437,23694.0
2016-05-05 13:55:00,75.55,75.56,75.46,75.48,36537.0,55.9363,55.9437,55.8696,55.8845,36537.0
2016-05-05 14:00:00,75.48,75.53,75.4,75.52,57486.0,55.8845,55.9215,55.8252,55.9141,57486.0
2016-05-05 14:05:00,75.51,75.62,75.49,75.55,42967.0,55.9067,55.9881,55.8919,55.9363,42967.0
2016-05-05 14:10:00,75.57,75.66,75.52,75.6,40066.0,55.9511,56.0177,55.9141,55.9733,40066.0
2016-05-05 14:15:00,75.6,75.61,75.4,75.45,44178.0,55.9733,55.9807,55.8252,55.8622,44178.0
2016-05-05 14:20:00,75.45,75.67,75.45,75.65,41975.0,55.8622,56.0251,55.8622,56.0103,41975.0
2016-05-05 14:25:00,75.64,75.74,75.6,75.73,28048.0,56.0029,56.077,55.9733,56.0695,28048.0
2016-05-05 14:30:00,75.73,75.76,75.58,75.6,50669.0,56.0695,56.0918,55.9585,55.9733,50669.0
2016-05-05 14:35:00,75.61,75.75,75.61,75.73,53651.0,55.9807,56.0844,55.9807,56.0695,53651.0
2016-05-05 14:40:00,75.73,75.93,75.72,75.86,55637.0,56.0695,56.2176,56.0621,56.1658,55637.0
2016-05-05 14:45:00,75.87,76.0,75.87,75.91,49369.0,56.1732,56.2695,56.1732,56.2028,49369.0
2016-05-05 14:50:00,75.91,75.96,75.82,75.92,64260.0,56.2028,56.2398,56.1362,56.2102,64260.0
2016-05-05 14:55:00,75.91,75.98,75.87,75.89,69739.0,56.2028,56.2546,56.1732,56.188,69739.0
2016-05-05 15:00:00,75.88,75.89,75.77,75.86,68049.0,56.1806,56.188,56.0992,56.1658,68049.0
2016-05-05 15:05:00,75.86,75.96,75.85,75.94,71171.0,56.1658,56.2398,56.1584,56.225,71171.0
2016-05-05 15:10:00,75.95,76.02,75.91,75.97,56130.0,56.2324,56.2843,56.2028,56.2472,56130.0
2016-05-05 15:15:00,75.98,75.99,75.87,75.96,60814.0,56.2546,56.262,56.1732,56.2398,60814.0
2016-05-05 15:20:00,75.95,75.96,75.82,75.9,92735.0,56.2324,56.2398,56.1362,56.1954,92735.0
2016-05-05 15:25:00,75.91,75.94,75.85,75.91,100661.0,56.2028,56.225,56.1584,56.2028,100661.0
2016-05-05 15:30:00,75.91,75.94,75.81,75.91,111234.0,56.2028,56.225,56.1288,56.2028,111234.0
2016-05-05 15:35:00,75.91,76.0,75.86,75.98,105049.0,56.2028,56.2695,56.1658,56.2546,105049.0
2016-05-05 15:40:00,75.99,76.02,75.95,76.0,164072.0,56.262,56.2843,56.2324,56.2695,164072.0
2016-05-05 15:45:00,76.0,76.03,75.95,75.97,200860.0,56.2695,56.2917,56.2324,56.2472,200860.0
2016-05-05 15:50:00,75.97,76.06,75.95,76.03,174992.0,56.2472,56.3139,56.2324,56.2917,174992.0
2016-05-05 15:55:00,76.03,76.22,76.03,76.16,417938.0,56.2917,56.4323,56.2917,56.3879,417938.0
2016-05-06 09:30:00,75.31,75.78,75.1,75.38,122528.0,55.7586,56.1066,55.6031,55.8104,122528.0
2016-05-06 09:35:00,75.38,75.93,75.21,75.84,103792.0,55.8104,56.2176,55.6845,56.151,103792.0
2016-05-06 09:40:00,75.86,76.45,75.86,76.0,125905.0,56.1658,56.6026,56.1658,56.2695,125905.0
2016-05-06 09:45:00,75.97,76.09,75.92,76.07,81501.0,56.2472,56.3361,56.2102,56.3213,81501.0
2016-05-06 09:50:00,76.09,76.43,76.02,76.43,76345.0,56.3361,56.5878,56.2843,56.5878,76345.0
2016-05-06 09:55:00,76.42,76.5,76.25,76.28,126557.0,56.5804,56.6396,56.4545,56.4768,126557.0
2016-05-06 10:00:00,76.28,76.46,76.14,76.45,72979.0,56.4768,56.61,56.3731,56.6026,72979.0
2016-05-06 10:05:00,76.46,76.62,76.44,76.55,69464.0,56.61,56.7285,56.5952,56.6767,69464.0
2016-05-06 10:10:00,76.54,76.57,76.37,76.56,77702.0,56.6693,56.6915,56.5434,56.6841,77702.0
2016-05-06 10:15:00,76.55,76.62,76.42,76.55,75501.0,56.6767,56.7285,56.5804,56.6767,75501.0
2016-05-06 10:20:00,76.54,76.64,76.48,76.53,81887.0,56.6693,56.7433,56.6248,56.6619,81887.0
2016-05-06 10:25:00,76.5,76.54,76.35,76.5,91601.0,56.6396,56.6693,56.5286,56.6396,91601.0
2016-05-06 10:30:00,76.5,76.52,76.35,76.38,90248.0,56.6396,56.6545,56.5286,56.5508,90248.0
2016-05-06 10:35:00,76.38,76.39,76.17,76.21,103532.0,56.5508,56.5582,56.3953,56.4249,103532.0
2016-05-06 10:40:00,76.2,76.25,75.92,76.01,43958.0,56.4175,56.4545,56.2102,56.2769,43958.0
2016-05-06 10:45:00,76.01,76.1,75.98,76.06,43241.0,56.2769,56.3435,56.2546,56.3139,43241.0
2016-05-06 10:50:00,76.06,76.12,76.0,76.05,52066.0,56.3139,56.3583,56.2695,56.3065,52066.0
2016-05-06 10:55:00,76.06,76.07,75.98,76.04,70455.0,56.3139,56.3213,56.2546,56.2991,70455.0
2016-05-06 11:00:00,76.04,76.08,75.99,76.05,62245.0,56.2991,56.3287,56.262,56.3065,62245.0
2016-05-06 11:05:00,76.05,76.06,75.98,76.01,43671.0,56.3065,56.3139,56.2546,56.2769,43671.0
2016-05-06 11:10:00,76.01,76.07,75.98,76.01,66947.0,56.2769,56.3213,56.2546,56.2769,66947.0
2016-05-06 11:15:00,76.02,76.21,75.99,76.14,39508.0,56.2843,56.4249,56.262,56.3731,39508.0
2016-05-06 11:20:00,76.17,76.39,76.12,76.32,34546.0,56.3953,56.5582,56.3583,56.5064,34546.0
2016-05-06 11:25:00,76.32,76.43,76.31,76.38,29198.0,56.5064,56.5878,56.499,56.5508,29198.0
2016-05-06 11:30:00,76.39,76.39,76.17,76.19,38395.0,56.5582,56.5582,56.3953,56.4101,38395.0
2016-05-06 11:35:00,76.19,76.37,76.12,76.31,36194.0,56.4101,56.5434,56.3583,56.499,36194.0
2016-05-06 11:40:00,76.3,76.4,76.25,76.26,30902.0,56.4916,56.5656,56.4545,56.462,30902.0
2016-05-06 11:45:00,76.24,76.34,76.2,76.22,53315.0,56.4471,56.5212,56.4175,56.4323,53315.0
2016-05-06 11:50:00,76.2,76.22,76.16,76.2,30548.0,56.4175,56.4323,56.3879,56.4175,30548.0
2016-05-06 11:55:00,76.21,76.28,76.18,76.24,65025.0,56.4249,56.4768,56.4027,56.4471,65025.0
2016-05-06 12:00:00,76.24,76.31,76.22,76.29,29117.0,56.4471,56.499,56.4323,56.4842,29117.0
2016-05-06 12:05:00,76.28,76.29,76.23,76.25,41259.0,56.4768,56.4842,56.4397,56.4545,41259.0
2016-05-06 12:10:00,76.26,76.35,76.26,76.3,26784.0,56.462,56.5286,56.462,56.4916,26784.0
2016-05-06 12:15:00,76.3,76.3,76.16,76.25,37161.0,56.4916,56.4916,56.3879,56.4545,37161.0
2016-05-06 12:20:00,76.25,76.27,76.18,76.21,15543.0,56.4545,56.4694,56.4027,56.4249,15543.0
2016-05-06 12:25:00,76.21,76.21,76.04,76.1,41861.0,56.4249,56.4249,56.2991,56.3435,41861.0
2016-05-06 12:30:00,76.09,76.11,76.0,76.07,54906.0,56.3361,56.3509,56.2695,56.3213,54906.0
2016-05-06 12:35:00,76.07,76.14,76.04,76.05,41510.0,56.3213,56.3731,56.2991,56.3065,41510.0
2016-05-06 12:40:00,76.06,76.11,76.04,76.05,56946.0,56.3139,56.3509,56.2991,56.3065,56946.0
2016-05-06 12:45:00,76.07,76.08,76.01,76.02,41026.0,56.3213,56.3287,56.2769,56.2843,41026.0
2016-05-06 12:50:00,76.01,76.05,75.96,76.0,29031.0,56.2769,56.3065,56.2398,56.2695,29031.0
2016-05-06 12:55:00,76.01,76.1,75.99,76.06,38748.0,56.2769,56.3435,56.262,56.3139,38748.0
2016-05-06 13:00:00,76.07,76.1,76.02,76.06,40343.0,56.3213,56.3435,56.2843,56.3139,40343.0
2016-05-06 13:05:00,76.06,76.14,76.06,76.11,19090.0,56.3139,56.3731,56.3139,56.3509,19090.0
2016-05-06 13:10:00,76.11,76.22,76.1,76.16,19650.0,56.3509,56.4323,56.3435,56.3879,19650.0
2016-05-06 13:15:00,76.15,76.17,76.11,76.15,18335.0,56.3805,56.3953,56.3509,56.3805,18335.0
2016-05-06 13:20:00,76.14,76.18,76.09,76.11,21682.0,56.3731,56.4027,56.3361,56.3509,21682.0
2016-05-06 13:25:00,76.11,76.15,76.05,76.08,13827.0,56.3509,56.3805,56.3065,56.3287,13827.0
2016-05-06 13:30:00,76.07,76.1,76.02,76.03,37564.0,56.3213,56.3435,56.2843,56.2917,37564.0
2016-05-06 13:35:00,76.03,76.11,76.02,76.1,35119.0,56.2917,56.3509,56.2843,56.3435,35119.0
2016-05-06 13:40:00,76.07,76.09,75.98,75.98,33673.0,56.3213,56.3361,56.2546,56.2546,33673.0
2016-05-06 13:45:00,75.98,76.06,75.97,76.04,29713.0,56.2546,56.3139,56.2472,56.2991,29713.0
2016-05-06 13:50:00,76.05,76.05,75.97,76.03,22687.0,56.3065,56.3065,56.2472,56.2917,22687.0
2016-05-06 13:55:00,76.04,76.11,76.0,76.11,21053.0,56.2991,56.3509,56.2695,56.3509,21053.0
2016-05-06 14:00:00,76.13,76.18,76.03,76.12,31070.0,56.3657,56.4027,56.2917,56.3583,31070.0
2016-05-06 14:05:00,76.12,76.13,76.04,76.05,29682.0,56.3583,56.3657,56.2991,56.3065,29682.0
2016-05-06 14:10:00,76.05,76.12,76.0,76.08,41865.0,56.3065,56.3583,56.2695,56.3287,41865.0
2016-05-06 14:15:00,76.08,76.17,76.08,76.12,21898.0,56.3287,56.3953,56.3287,56.3583,21898.0
2016-05-06 14:20:00,76.12,76.19,76.09,76.13,29102.0,56.3583,56.4101,56.3361,56.3657,29102.0
2016-05-06 14:25:00,76.13,76.24,76.11,76.18,36116.0,56.3657,56.4471,56.3509,56.4027,36116.0
2016-05-06 14:30:00,76.19,76.21,76.11,76.13,29954.0,56.4101,56.4249,56.3509,56.3657,29954.0
2016-05-06 14:35:00,76.12,76.14,76.05,76.13,39474.0,56.3583,56.3731,56.3065,56.3657,39474.0
2016-05-06 14:40:00,76.12,76.12,76.04,76.05,38086.0,56.3583,56.3583,56.2991,56.3065,38086.0
2016-05-06 14:45:00,76.06,76.11,76.04,76.05,63058.0,56.3139,56.3509,56.2991,56.3065,63058.0
2016-05-06 14:50:00,76.05,76.08,75.99,76.08,64264.0,56.3065,56.3287,56.262,56.3287,64264.0
2016-05-06 14:55:00,76.06,76.07,76.04,76.04,34409.0,56.3139,56.3213,56.2991,56.2991,34409.0
2016-05-06 15:00:00,76.05,76.1,76.04,76.05,48842.0,56.3065,56.3435,56.2991,56.3065,48842.0
2016-05-06 15:05:00,76.05,76.1,76.04,76.07,53472.0,56.3065,56.3435,56.2991,56.3213,53472.0
2016-05-06 15:10:00,76.08,76.12,76.04,76.08,72186.0,56.3287,56.3583,56.2991,56.3287,72186.0
2016-05-06 15:15:00,76.09,76.14,76.06,76.12,60823.0,56.3361,56.3731,56.3139,56.3583,60823.0
2016-05-06 15:20:00,76.1,76.12,76.06,76.11,66887.0,56.3435,56.3583,56.3139,56.3509,66887.0
2016-05-06 15:25:00,76.11,76.14,76.09,76.11,86460.0,56.3509,56.3731,56.3361,56.3509,86460.0
2016-05-06 15:30:00,76.1,76.14,75.93,76.02,68217.0,56.3435,56.3731,56.2176,56.2843,68217.0
2016-05-06 15:35:00,76.01,76.02,75.95,76.0,138802.0,56.2769,56.2843,56.2324,56.2695,138802.0
2016-05-06 15:40:00,76.0,76.01,75.82,75.91,170597.0,56.2695,56.2769,56.1362,56.2028,170597.0
2016-05-06 15:45:00,75.9,75.94,75.88,75.9,123915.0,56.1954,56.225,56.1806,56.1954,123915.0
2016-05-06 15:50:00,75.89,75.95,75.81,75.93,177164.0,56.188,56.2324,56.1288,56.2176,177164.0
2016-05-06 15:55:00,75.92,76.08,75.92,76.08,186493.0,56.2102,56.3287,56.2102,56.3287,186493.0
2016-05-09 09:30:00,75.25,75.83,75.15,75.69,100651.0,55.7142,56.1436,55.6401,56.0399,100651.0
2016-05-09 09:35:00,75.7,75.71,75.38,75.62,36725.0,56.0473,56.0547,55.8104,55.9881,36725.0
2016-05-09 09:40:00,75.6,75.62,75.28,75.41,53444.0,55.9733,55.9881,55.7364,55.8326,53444.0
2016-05-09 09:45:00,75.41,75.42,75.06,75.06,23405.0,55.8326,55.84,55.5735,55.5735,23405.0
2016-05-09 09:50:00,75.06,75.17,74.98,75.14,26201.0,55.5735,55.6549,55.5143,55.6327,26201.0
2016-05-09 09:55:00,75.15,75.17,74.88,75.05,32976.0,55.6401,55.6549,55.4402,55.5661,32976.0
2016-05-09 10:00:00,75.04,75.3,74.97,75.26,36150.0,55.5587,55.7512,55.5069,55.7216,36150.0
2016-05-09 10:05:00,75.26,75.47,75.25,75.37,30478.0,55.7216,55.877,55.7142,55.803,30478.0
2016-05-09 10:10:00,75.33,75.34,75.03,75.07,26483.0,55.7734,55.7808,55.5513,55.5809,26483.0
2016-05-09 10:15:00,75.04,75.13,75.02,75.07,28989.0,55.5587,55.6253,55.5439,55.5809,28989.0
2016-05-09 10:20:00,75.06,75.13,74.95,75.0,39043.0,55.5735,55.6253,55.492,55.5291,39043.0
2016-05-09 10:25:00,74.99,75.06,74.91,75.06,54052.0,55.5217,55.5735,55.4624,55.5735,54052.0
2016-05-09 10:30:00,75.04,75.25,74.96,75.22,32893.0,55.5587,55.7142,55.4994,55.6919,32893.0
2016-05-09 10:35:00,75.21,75.28,74.99,75.09,33468.0,55.6845,55.7364,55.5217,55.5957,33468.0
2016-05-09 10:40:00,75.09,75.1,74.93,74.97,34211.0,55.5957,55.6031,55.4772,55.5069,34211.0
2016-05-09 10:45:00,74.97,75.01,74.86,74.96,41778.0,55.5069,55.5365,55.4254,55.4994,41778.0
2016-05-09 10:50:00,74.96,75.0,74.84,74.84,42819.0,55.4994,55.5291,55.4106,55.4106,42819.0
2016-05-09 10:55:00,74.86,74.89,74.76,74.85,56463.0,55.4254,55.4476,55.3514,55.418,56463.0
2016-05-09 11:00:00,74.83,75.09,74.79,75.0,31661.0,55.4032,55.5957,55.3736,55.5291,31661.0
2016-05-09 11:05:00,74.99,75.07,74.83,74.83,30434.0,55.5217,55.5809,55.4032,55.4032,30434.0
2016-05-09 11:10:00,74.84,74.89,74.69,74.73,37133.0,55.4106,55.4476,55.2995,55.3292,37133.0
2016-05-09 11:15:00,74.72,74.73,74.49,74.56,61364.0,55.3218,55.3292,55.1515,55.2033,61364.0
2016-05-09 11:20:00,74.56,74.66,74.46,74.52,39164.0,55.2033,55.2773,55.1293,55.1737,39164.0
2016-05-09 11:25:00,74.5,74.67,74.45,74.58,37693.0,55.1589,55.2847,55.1219,55.2181,37693.0
2016-05-09 11:30:00,74.56,74.7,74.55,74.69,35315.0,55.2033,55.3069,55.1959,55.2995,35315.0
2016-05-09 11:35:00,74.67,74.67,74.55,74.66,28479.0,55.2847,55.2847,55.1959,55.2773,28479.0
2016-05-09 11:40:00,74.67,74.72,74.58,74.62,44811.0,55.2847,55.3218,55.2181,55.2477,44811.0
2016-05-09 11:45:00,74.6,74.65,74.51,74.57,35284.0,55.2329,55.2699,55.1663,55.2107,35284.0
2016-05-09 11:50:00,74.56,74.62,74.49,74.5,36130.0,55.2033,55.2477,55.1515,55.1589,36130.0
2016-05-09 11:55:00,74.5,74.56,74.41,74.41,33567.0,55.1589,55.2033,55.0922,55.0922,33567.0
2016-05-09 12:00:00,74.41,74.48,74.4,74.47,30838.0,55.0922,55.1441,55.0848,55.1367,30838.0
2016-05-09 12:05:00,74.48,74.52,74.4,74.43,45810.0,55.1441,55.1737,55.0848,55.107,45810.0
2016-05-09 12:10:00,74.42,74.42,74.25,74.41,98302.0,55.0996,55.0996,54.9738,55.0922,98302.0
2016-05-09 12:15:00,74.41,74.49,74.37,74.48,33534.0,55.0922,55.1515,55.0626,55.1441,33534.0
2016-05-09 12:20:00,74.47,74.51,74.43,74.48,41546.0,55.1367,55.1663,55.107,55.1441,41546.0
2016-05-09 12:25:00,74.48,74.57,74.47,74.56,64743.0,55.1441,55.2107,55.1367,55.2033,64743.0
2016-05-09 12:30:00,74.57,74.58,74.48,74.5,33286.0,55.2107,55.2181,55.1441,55.1589,33286.0
2016-05-09 12:35:00,74.51,74.51,74.45,74.48,30047.0,55.1663,55.1663,55.1219,55.1441,30047.0
2016-05-09 12:40:00,74.47,74.56,74.46,74.5,40709.0,55.1367,55.2033,55.1293,55.1589,40709.0
2016-05-09 12:45:00,74.5,74.54,74.49,74.52,69674.0,55.1589,55.1885,55.1515,55.1737,69674.0
2016-05-09 12:50:00,74.52,74.61,74.48,74.61,35431.0,55.1737,55.2403,55.1441,55.2403,35431.0
2016-05-09 12:55:00,74.61,74.7,74.61,74.65,49566.0,55.2403,55.3069,55.2403,55.2699,49566.0
2016-05-09 13:00:00,74.66,74.78,74.62,74.77,22745.0,55.2773,55.3662,55.2477,55.3588,22745.0
2016-05-09 13:05:00,74.76,74.91,74.74,74.88,20286.0,55.3514,55.4624,55.3366,55.4402,20286.0
2016-05-09 13:10:00,74.91,74.92,74.87,74.87,21130.0,55.4624,55.4698,55.4328,55.4328,21130.0
2016-05-09 13:15:00,74.86,74.89,74.81,74.88,18901.0,55.4254,55.4476,55.3884,55.4402,18901.0
2016-05-09 13:20:00,74.89,74.97,74.86,74.94,18958.0,55.4476,55.5069,55.4254,55.4846,18958.0
2016-05-09 13:25:00,74.95,75.06,74.94,74.97,15928.0,55.492,55.5735,55.4846,55.5069,15928.0
2016-05-09 13:30:00,74.97,75.04,74.95,74.95,22868.0,55.5069,55.5587,55.492,55.492,22868.0
2016-05-09 13:35:00,74.93,74.98,74.89,74.91,15664.0,55.4772,55.5143,55.4476,55.4624,15664.0
2016-05-09 13:40:00,74.91,75.12,74.91,75.08,20837.0,55.4624,55.6179,55.4624,55.5883,20837.0
2016-05-09 13:45:00,75.07,75.08,75.0,75.07,18753.0,55.5809,55.5883,55.5291,55.5809,18753.0
2016-05-09 13:50:00,75.06,75.17,75.04,75.04,29969.0,55.5735,55.6549,55.5587,55.5587,29969.0
2016-05-09 13:55:00,75.05,75.17,75.02,75.16,30882.0,55.5661,55.6549,55.5439,55.6475,30882.0
2016-05-09 14:00:00,75.17,75.17,75.08,75.12,28843.0,55.6549,55.6549,55.5883,55.6179,28843.0
2016-05-09 14:05:00,75.12,75.13,75.03,75.08,35018.0,55.6179,55.6253,55.5513,55.5883,35018.0
2016-05-09 14:10:00,75.09,75.26,75.09,75.19,33419.0,55.5957,55.7216,55.5957,55.6697,33419.0
2016-05-09 14:15:00,75.19,75.25,75.14,75.21,24307.0,55.6697,55.7142,55.6327,55.6845,24307.0
2016-05-09 14:20:00,75.22,75.26,75.13,75.18,25662.0,55.6919,55.7216,55.6253,55.6623,25662.0
2016-05-09 14:25:00,75.19,75.34,75.19,75.29,40178.0,55.6697,55.7808,55.6697,55.7438,40178.0
2016-05-09 14:30:00,75.29,75.39,75.26,75.26,43106.0,55.7438,55.8178,55.7216,55.7216,43106.0
2016-05-09 14:35:00,75.27,75.32,75.23,75.31,57011.0,55.729,55.766,55.6994,55.7586,57011.0
2016-05-09 14:40:00,75.31,75.33,75.23,75.3,28844.0,55.7586,55.7734,55.6994,55.7512,28844.0
2016-05-09 14:45:00,75.3,75.39,75.26,75.37,25402.0,55.7512,55.8178,55.7216,55.803,25402.0
2016-05-09 14:50:00,75.38,75.52,75.38,75.52,39378.0,55.8104,55.9141,55.8104,55.9141,39378.0
2016-05-09 14:55:00,75.52,75.58,75.47,75.58,40220.0,55.9141,55.9585,55.877,55.9585,40220.0
2016-05-09 15:00:00,75.58,75.59,75.5,75.52,32809.0,55.9585,55.9659,55.8993,55.9141,32809.0
2016-05-09 15:05:00,75.53,75.57,75.5,75.55,29465.0,55.9215,55.9511,55.8993,55.9363,29465.0
2016-05-09 15:10:00,75.57,75.58,75.43,75.47,35632.0,55.9511,55.9585,55.8474,55.877,35632.0
2016-05-09 15:15:00,75.47,75.55,75.43,75.55,31257.0,55.877,55.9363,55.8474,55.9363,31257.0
2016-05-09 15:20:00,75.54,75.58,75.47,75.52,36344.0,55.9289,55.9585,55.877,55.9141,36344.0
2016-05-09 15:25:00,75.53,75.61,75.52,75.58,32983.0,55.9215,55.9807,55.9141,55.9585,32983.0
2016-05-09 15:30:00,75.57,75.6,75.52,75.53,33741.0,55.9511,55.9733,55.9141,55.9215,33741.0
2016-05-09 15:35:00,75.52,75.62,75.52,75.58,43989.0,55.9141,55.9881,55.9141,55.9585,43989.0
2016-05-09 15:40:00,75.57,75.66,75.54,75.63,78593.0,55.9511,56.0177,55.9289,55.9955,78593.0
2016-05-09 15:45:00,75.63,75.63,75.58,75.62,85457.0,55.9955,55.9955,55.9585,55.9881,85457.0
2016-05-09 15:50:00,75.62,75.64,75.58,75.62,109562.0,55.9881,56.0029,55.9585,55.9881,109562.0
2016-05-09 15:55:00,75.62,75.63,75.5,75.55,227294.0,55.9881,55.9955,55.8993,55.9363,227294.0
2016-05-10 09:30:00,75.66,76.15,75.52,76.11,55225.0,56.0177,56.3805,55.9141,56.3509,55225.0
2016-05-10 09:35:00,75.98,76.35,75.92,76.16,32335.0,56.2546,56.5286,56.2102,56.3879,32335.0
2016-05-10 09:40:00,76.17,76.43,76.14,76.21,40734.0,56.3953,56.5878,56.3731,56.4249,40734.0
2016-05-10 09:45:00,76.19,76.37,76.15,76.29,67964.0,56.4101,56.5434,56.3805,56.4842,67964.0
2016-05-10 09:50:00,76.3,76.41,76.26,76.33,46905.0,56.4916,56.573,56.462,56.5138,46905.0
2016-05-10 09:55:00,76.33,76.39,76.29,76.34,50618.0,56.5138,56.5582,56.4842,56.5212,50618.0
2016-05-10 10:00:00,76.34,76.34,76.2,76.22,68222.0,56.5212,56.5212,56.4175,56.4323,68222.0
2016-05-10 10:05:00,76.22,76.33,76.18,76.33,51425.0,56.4323,56.5138,56.4027,56.5138,51425.0
2016-05-10 10:10:00,76.33,76.41,76.27,76.37,32269.0,56.5138,56.573,56.4694,56.5434,32269.0
2016-05-10 10:15:00,76.4,76.58,76.31,76.31,45377.0,56.5656,56.6989,56.499,56.499,45377.0
2016-05-10 10:20:00,76.3,76.44,76.13,76.16,58830.0,56.4916,56.5952,56.3657,56.3879,58830.0
2016-05-10 10:25:00,76.21,76.31,76.16,76.3,32785.0,56.4249,56.499,56.3879,56.4916,32785.0
2016-05-10 10:30:00,76.32,76.43,76.25,76.42,27016.0,56.5064,56.5878,56.4545,56.5804,27016.0
2016-05-10 10:35:00,76.41,76.43,76.25,76.28,48893.0,56.573,56.5878,56.4545,56.4768,48893.0
2016-05-10 10:40:00,76.27,76.35,76.25,76.28,47089.0,56.4694,56.5286,56.4545,56.4768,47089.0
2016-05-10 10:45:00,76.29,76.39,76.23,76.38,57293.0,56.4842,56.5582,56.4397,56.5508,57293.0
2016-05-10 10:50:00,76.37,76.5,76.29,76.31,39692.0,56.5434,56.6396,56.4842,56.499,39692.0
2016-05-10 10:55:00,76.28,76.32,76.13,76.17,30370.0,56.4768,56.5064,56.3657,56.3953,30370.0
2016-05-10 11:00:00,76.15,76.22,76.08,76.15,45516.0,56.3805,56.4323,56.3287,56.3805,45516.0
2016-05-10 11:05:00,76.15,76.16,76.04,76.13,48367.0,56.3805,56.3879,56.2991,56.3657,48367.0
2016-05-10 11:10:00,76.12,76.3,76.08,76.08,54038.0,56.3583,56.4916,56.3287,56.3287,54038.0
2016-05-10 11:15:00,76.1,76.12,75.97,76.03,29049.0,56.3435,56.3583,56.2472,56.2917,29049.0
2016-05-10 11:20:00,76.03,76.03,75.84,75.92,41297.0,56.2917,56.2917,56.151,56.2102,41297.0
2016-05-10 11:25:00,75.93,76.01,75.82,76.01,33536.0,56.2176,56.2769,56.1362,56.2769,33536.0
2016-05-10 11:30:00,76.02,76.16,76.0,76.07,43442.0,56.2843,56.3879,56.2695,56.3213,43442.0
2016-05-10 11:35:00,76.07,76.27,76.07,76.15,42583.0,56.3213,56.4694,56.3213,56.3805,42583.0
2016-05-10 11:40:00,76.15,76.16,75.98,76.06,27205.0,56.3805,56.3879,56.2546,56.3139,27205.0
2016-05-10 11:45:00,76.04,76.1,75.99,76.01,34616.0,56.2991,56.3435,56.262,56.2769,34616.0
2016-05-10 11:50:00,76.01,76.11,76.0,76.11,30736.0,56.2769,56.3509,56.2695,56.3509,30736.0
2016-05-10 11:55:00,76.11,76.21,76.06,76.13,73735.0,56.3509,56.4249,56.3139,56.3657,73735.0
2016-05-10 12:00:00,76.13,76.22,76.09,76.19,44463.0,56.3657,56.4323,56.3361,56.4101,44463.0
2016-05-10 12:05:00,76.21,76.3,76.17,76.3,35075.0,56.4249,56.4916,56.3953,56.4916,35075.0
2016-05-10 12:10:00,76.3,76.33,76.22,76.32,43895.0,56.4916,56.5138,56.4323,56.5064,43895.0
2016-05-10 12:15:00,76.31,76.32,76.16,76.26,52229.0,56.499,56.5064,56.3879,56.462,52229.0
2016-05-10 12:20:00,76.25,76.28,76.15,76.18,18917.0,56.4545,56.4768,56.3805,56.4027,18917.0
2016-05-10 12:25:00,76.18,76.29,76.15,76.27,39606.0,56.4027,56.4842,56.3805,56.4694,39606.0
2016-05-10 12:30:00,76.27,76.31,76.24,76.28,28234.0,56.4694,56.499,56.4471,56.4768,28234.0
2016-05-10 12:35:00,76.27,76.32,76.24,76.26,46660.0,56.4694,56.5064,56.4471,56.462,46660.0
2016-05-10 12:40:00,76.26,76.31,76.24,76.28,22908.0,56.462,56.499,56.4471,56.4768,22908.0
2016-05-10 12:45:00,76.29,76.35,76.28,76.34,36046.0,56.4842,56.5286,56.4768,56.5212,36046.0
2016-05-10 12:50:00,76.34,76.36,76.26,76.27,19279.0,56.5212,56.536,56.462,56.4694,19279.0
2016-05-10 12:55:00,76.26,76.27,76.21,76.25,27010.0,56.462,56.4694,56.4249,56.4545,27010.0
2016-05-10 13:00:00,76.25,76.26,76.13,76.13,35116.0,56.4545,56.462,56.3657,56.3657,35116.0
2016-05-10 13:05:00,76.14,76.24,76.14,76.18,23067.0,56.3731,56.4471,56.3731,56.4027,23067.0
2016-05-10 13:10:00,76.18,76.24,76.15,76.23,24560.0,56.4027,56.4471,56.3805,56.4397,24560.0
2016-05-10 13:15:00,76.23,76.25,76.19,76.2,28298.0,56.4397,56.4545,56.4101,56.4175,28298.0
2016-05-10 13:20:00,76.21,76.28,76.19,76.22,32439.0,56.4249,56.4768,56.4101,56.4323,32439.0
2016-05-10 13:25:00,76.23,76.27,76.19,76.24,25490.0,56.4397,56.4694,56.4101,56.4471,25490.0
2016-05-10 13:30:00,76.24,76.27,76.2,76.2,24479.0,56.4471,56.4694,56.4175,56.4175,24479.0
2016-05-10 13:35:00,76.2,76.29,76.2,76.24,21902.0,56.4175,56.4842,56.4175,56.4471,21902.0
2016-05-10 13:40:00,76.23,76.26,76.19,76.26,41293.0,56.4397,56.462,56.4101,56.462,41293.0
2016-05-10 13:45:00,76.26,76.32,76.22,76.24,18077.0,56.462,56.5064,56.4323,56.4471,18077.0
2016-05-10 13:50:00,76.22,76.31,76.22,76.29,13195.0,56.4323,56.499,56.4323,56.4842,13195.0
2016-05-10 13:55:00,76.29,76.34,76.27,76.27,21282.0,56.4842,56.5212,56.4694,56.4694,21282.0
2016-05-10 14:00:00,76.27,76.3,76.21,76.21,42428.0,56.4694,56.4916,56.4249,56.4249,42428.0
2016-05-10 14:05:00,76.2,76.24,76.11,76.19,43272.0,56.4175,56.4471,56.3509,56.4101,43272.0
2016-05-10 14:10:00,76.2,76.25,76.17,76.2,22605.0,56.4175,56.4545,56.3953,56.4175,22605.0
2016-05-10 14:15:00,76.2,76.27,76.19,76.21,20319.0,56.4175,56.4694,56.4101,56.4249,20319.0
2016-05-10 14:20:00,76.22,76.26,76.19,76.2,32970.0,56.4323,56.462,56.4101,56.4175,32970.0
2016-05-10 14:25:00,76.2,76.3,76.19,76.3,23687.0,56.4175,56.4916,56.4101,56.4916,23687.0
2016-05-10 14:30:00,76.29,76.3,76.25,76.27,24409.0,56.4842,56.4916,56.4545,56.4694,24409.0
2016-05-10 14:35:00,76.26,76.35,76.26,76.34,34761.0,56.462,56.5286,56.462,56.5212,34761.0
2016-05-10 14:40:00,76.34,76.37,76.27,76.28,26369.0,56.5212,56.5434,56.4694,56.4768,26369.0
2016-05-10 14:45:00,76.28,76.3,76.24,76.27,22602.0,56.4768,56.4916,56.4471,56.4694,22602.0
2016-05-10 14:50:00,76.27,76.27,76.2,76.22,28686.0,56.4694,56.4694,56.4175,56.4323,28686.0
2016-05-10 14:55:00,76.23,76.29,76.21,76.27,105530.0,56.4397,56.4842,56.4249,56.4694,105530.0
2016-05-10 15:00:00,76.27,76.28,76.22,76.24,80953.0,56.4694,56.4768,56.4323,56.4471,80953.0
2016-05-10 15:05:00,76.24,76.26,76.14,76.14,35206.0,56.4471,56.462,56.3731,56.3731,35206.0
2016-05-10 15:10:00,76.14,76.23,76.13,76.21,65655.0,56.3731,56.4397,56.3657,56.4249,65655.0
2016-05-10 15:15:00,76.22,76.24,76.18,76.23,32057.0,56.4323,56.4471,56.4027,56.4397,32057.0
2016-05-10 15:20:00,76.24,76.28,76.2,76.25,79982.0,56.4471,56.4768,56.4175,56.4545,79982.0
2016-05-10 15:25:00,76.26,76.3,76.22,76.26,45297.0,56.462,56.4916,56.4323,56.462,45297.0
2016-05-10 15:30:00,76.26,76.3,76.22,76.25,87677.0,56.462,56.4916,56.4323,56.4545,87677.0
2016-05-10 15:35:00,76.24,76.31,76.23,76.28,55538.0,56.4471,56.499,56.4397,56.4768,55538.0
2016-05-10 15:40:00,76.27,76.32,76.26,76.28,64464.0,56.4694,56.5064,56.462,56.4768,64464.0
2016-05-10 15:45:00,76.28,76.4,76.27,76.32,102402.0,56.4768,56.5656,56.4694,56.5064,102402.0
2016-05-10 15:50:00,76.32,76.51,76.31,76.5,126202.0,56.5064,56.647,56.499,56.6396,126202.0
2016-05-10 15:55:00,76.51,76.56,76.33,76.4,384066.0,56.647,56.6841,56.5138,56.5656,384066.0
2016-05-11 09:30:00,75.9,76.24,75.68,75.72,56136.0,56.1954,56.4471,56.0325,56.0621,56136.0
2016-05-11 09:35:00,75.77,76.15,75.68,75.8,50564.0,56.0992,56.3805,56.0325,56.1214,50564.0
2016-05-11 09:40:00,75.8,76.1,75.78,76.1,75995.0,56.1214,56.3435,56.1066,56.3435,75995.0
2016-05-11 09:45:00,76.05,76.25,76.05,76.18,154331.0,56.3065,56.4545,56.3065,56.4027,154331.0
2016-05-11 09:50:00,76.19,76.24,76.08,76.12,19747.0,56.4101,56.4471,56.3287,56.3583,19747.0
2016-05-11 09:55:00,76.14,76.15,75.99,76.1,73978.0,56.3731,56.3805,56.262,56.3435,73978.0
2016-05-11 10:00:00,76.11,76.17,75.89,76.04,75880.0,56.3509,56.3953,56.188,56.2991,75880.0
2016-05-11 10:05:00,76.04,76.12,76.01,76.08,31056.0,56.2991,56.3583,56.2769,56.3287,31056.0
2016-05-11 10:10:00,76.08,76.17,76.05,76.17,53216.0,56.3287,56.3953,56.3065,56.3953,53216.0
2016-05-11 10:15:00,76.15,76.34,76.15,76.19,36086.0,56.3805,56.5212,56.3805,56.4101,36086.0
2016-05-11 10:20:00,76.18,76.4,76.15,76.4,34353.0,56.4027,56.5656,56.3805,56.5656,34353.0
2016-05-11 10:25:00,76.36,76.36,76.2,76.35,10779.0,56.536,56.536,56.4175,56.5286,10779.0
2016-05-11 10:30:00,76.41,77.03,76.39,76.96,106108.0,56.573,57.0321,56.5582,56.9802,106108.0
2016-05-11 10:35:00,76.96,76.99,76.82,76.87,148415.0,56.9802,57.0024,56.8766,56.9136,148415.0
2016-05-11 10:40:00,76.84,76.86,76.57,76.65,49099.0,56.8914,56.9062,56.6915,56.7507,49099.0
2016-05-11 10:45:00,76.71,76.82,76.67,76.81,22631.0,56.7951,56.8766,56.7655,56.8692,22631.0
2016-05-11 10:50:00,76.81,76.89,76.7,76.76,32331.0,56.8692,56.9284,56.7877,56.8321,32331.0
2016-05-11 10:55:00,76.78,76.89,76.74,76.78,37805.0,56.847,56.9284,56.8173,56.847,37805.0
2016-05-11 11:00:00,76.76,76.79,76.56,76.57,26808.0,56.8321,56.8544,56.6841,56.6915,26808.0
2016-05-11 11:05:00,76.56,76.63,76.51,76.58,14789.0,56.6841,56.7359,56.647,56.6989,14789.0
2016-05-11 11:10:00,76.58,76.68,76.57,76.64,25370.0,56.6989,56.7729,56.6915,56.7433,25370.0
2016-05-11 11:15:00,76.64,76.71,76.55,76.59,29159.0,56.7433,56.7951,56.6767,56.7063,29159.0
2016-05-11 11:20:00,76.58,76.71,76.52,76.71,26042.0,56.6989,56.7951,56.6545,56.7951,26042.0
2016-05-11 11:25:00,76.71,76.81,76.7,76.73,23635.0,56.7951,56.8692,56.7877,56.8099,23635.0
2016-05-11 11:30:00,76.74,76.83,76.65,76.73,23669.0,56.8173,56.884,56.7507,56.8099,23669.0
2016-05-11 11:35:00,76.73,76.81,76.66,76.67,24003.0,56.8099,56.8692,56.7581,56.7655,24003.0
2016-05-11 11:40:00,76.69,76.79,76.66,76.75,20988.0,56.7803,56.8544,56.7581,56.8247,20988.0
2016-05-11 11:45:00,76.75,76.8,76.67,76.68,16451.0,56.8247,56.8618,56.7655,56.7729,16451.0
2016-05-11 11:50:00,76.68,76.75,76.68,76.71,17325.0,56.7729,56.8247,56.7729,56.7951,17325.0
2016-05-11 11:55:00,76.7,76.78,76.61,76.63,56411.0,56.7877,56.847,56.7211,56.7359,56411.0
2016-05-11 12:00:00,76.62,76.66,76.5,76.6,107297.0,56.7285,56.7581,56.6396,56.7137,107297.0
2016-05-11 12:05:00,76.61,76.64,76.43,76.45,64769.0,56.7211,56.7433,56.5878,56.6026,64769.0
2016-05-11 12:10:00,76.46,76.58,76.44,76.49,42128.0,56.61,56.6989,56.5952,56.6322,42128.0
2016-05-11 12:15:00,76.49,76.54,76.45,76.47,31149.0,56.6322,56.6693,56.6026,56.6174,31149.0
2016-05-11 12:20:00,76.47,76.53,76.46,76.49,36173.0,56.6174,56.6619,56.61,56.6322,36173.0
2016-05-11 12:25:00,76.49,76.55,76.45,76.51,31294.0,56.6322,56.6767,56.6026,56.647,31294.0
2016-05-11 12:30:00,76.51,76.59,76.5,76.57,29918.0,56.647,56.7063,56.6396,56.6915,29918.0
2016-05-11 12:35:00,76.59,76.65,76.57,76.63,16271.0,56.7063,56.7507,56.6915,56.7359,16271.0
2016-05-11 12:40:00,76.63,76.63,76.49,76.49,20192.0,56.7359,56.7359,56.6322,56.6322,20192.0
2016-05-11 12:45:00,76.5,76.54,76.47,76.53,19003.0,56.6396,56.6693,56.6174,56.6619,19003.0
2016-05-11 12:50:00,76.54,76.55,76.47,76.48,20005.0,56.6693,56.6767,56.6174,56.6248,20005.0
2016-05-11 12:55:00,76.5,76.64,76.5,76.55,62618.0,56.6396,56.7433,56.6396,56.6767,62618.0
2016-05-11 13:00:00,76.54,76.65,76.52,76.65,22523.0,56.6693,56.7507,56.6545,56.7507,22523.0
2016-05-11 13:05:00,76.62,76.65,76.54,76.59,15612.0,56.7285,56.7507,56.6693,56.7063,15612.0
2016-05-11 13:10:00,76.59,76.68,76.57,76.61,18700.0,56.7063,56.7729,56.6915,56.7211,18700.0
2016-05-11 13:15:00,76.61,76.63,76.53,76.63,14012.0,56.7211,56.7359,56.6619,56.7359,14012.0
2016-05-11 13:20:00,76.63,76.63,76.52,76.59,37073.0,56.7359,56.7359,56.6545,56.7063,37073.0
2016-05-11 13:25:00,76.62,76.65,76.55,76.57,32971.0,56.7285,56.7507,56.6767,56.6915,32971.0
2016-05-11 13:30:00,76.59,76.59,76.5,76.51,40297.0,56.7063,56.7063,56.6396,56.647,40297.0
2016-05-11 13:35:00,76.51,76.54,76.46,76.47,78015.0,56.647,56.6693,56.61,56.6174,78015.0
2016-05-11 13:40:00,76.46,76.52,76.39,76.46,139629.0,56.61,56.6545,56.5582,56.61,139629.0
2016-05-11 13:45:00,76.46,76.58,76.44,76.53,28355.0,56.61,56.6989,56.5952,56.6619,28355.0
2016-05-11 13:50:00,76.53,76.6,76.5,76.52,24428.0,56.6619,56.7137,56.6396,56.6545,24428.0
2016-05-11 13:55:00,76.5,76.56,76.49,76.5,28300.0,56.6396,56.6841,56.6322,56.6396,28300.0
2016-05-11 14:00:00,76.5,76.53,76.34,76.37,57701.0,56.6396,56.6619,56.5212,56.5434,57701.0
2016-05-11 14:05:00,76.37,76.42,76.34,76.4,34481.0,56.5434,56.5804,56.5212,56.5656,34481.0
2016-05-11 14:10:00,76.4,76.45,76.37,76.42,86204.0,56.5656,56.6026,56.5434,56.5804,86204.0
2016-05-11 14:15:00,76.42,76.53,76.4,76.5,25461.0,56.5804,56.6619,56.5656,56.6396,25461.0
2016-05-11 14:20:00,76.49,76.5,76.42,76.42,28519.0,56.6322,56.6396,56.5804,56.5804,28519.0
2016-05-11 14:25:00,76.44,76.56,76.42,76.48,40893.0,56.5952,56.6841,56.5804,56.6248,40893.0
2016-05-11 14:30:00,76.49,76.53,76.41,76.42,31823.0,56.6322,56.6619,56.573,56.5804,31823.0
2016-05-11 14:35:00,76.42,76.53,76.41,76.5,22890.0,56.5804,56.6619,56.573,56.6396,22890.0
2016-05-11 14:40:00,76.49,76.59,76.47,76.52,25219.0,56.6322,56.7063,56.6174,56.6545,25219.0
2016-05-11 14:45:00,76.53,76.54,76.46,76.5,28190.0,56.6619,56.6693,56.61,56.6396,28190.0
2016-05-11 14:50:00,76.51,76.57,76.5,76.54,26602.0,56.647,56.6915,56.6396,56.6693,26602.0
2016-05-11 14:55:00,76.54,76.58,76.49,76.5,37668.0,56.6693,56.6989,56.6322,56.6396,37668.0
2016-05-11 15:00:00,76.5,76.51,76.37,76.41,45427.0,56.6396,56.647,56.5434,56.573,45427.0
2016-05-11 15:05:00,76.41,76.5,76.4,76.46,62687.0,56.573,56.6396,56.5656,56.61,62687.0
2016-05-11 15:10:00,76.47,76.54,76.46,76.5,33916.0,56.6174,56.6693,56.61,56.6396,33916.0
2016-05-11 15:15:00,76.5,76.5,76.34,76.36,82657.0,56.6396,56.6396,56.5212,56.536,82657.0
2016-05-11 15:20:00,76.35,76.38,76.3,76.32,50575.0,56.5286,56.5508,56.4916,56.5064,50575.0
2016-05-11 15:25:00,76.33,76.39,76.32,76.35,62304.0,56.5138,56.5582,56.5064,56.5286,62304.0
2016-05-11 15:30:00,76.36,76.38,76.3,76.35,54061.0,56.536,56.5508,56.4916,56.5286,54061.0
2016-05-11 15:35:00,76.35,76.35,76.26,76.27,70592.0,56.5286,56.5286,56.462,56.4694,70592.0
2016-05-11 15:40:00,76.28,76.28,76.1,76.1,69452.0,56.4768,56.4768,56.3435,56.3435,69452.0
2016-05-11 15:45:00,76.1,76.22,76.1,76.2,86712.0,56.3435,56.4323,56.3435,56.4175,86712.0
2016-05-11 15:50:00,76.19,76.31,76.18,76.27,155607.0,56.4101,56.499,56.4027,56.4694,155607.0
2016-05-11 15:55:00,76.27,76.4,76.27,76.34,226544.0,56.4694,56.5656,56.4694,56.5212,226544.0
2016-05-12 09:30:00,76.98,77.15,76.81,77.12,57862.0,56.995,57.1209,56.8692,57.0987,57862.0
2016-05-12 09:35:00,77.09,77.2,76.84,76.89,63269.0,57.0765,57.1579,56.8914,56.9284,63269.0
2016-05-12 09:40:00,76.95,76.95,76.66,76.81,42699.0,56.9728,56.9728,56.7581,56.8692,42699.0
2016-05-12 09:45:00,76.81,76.91,76.66,76.85,46531.0,56.8692,56.9432,56.7581,56.8988,46531.0
2016-05-12 09:50:00,76.84,76.89,76.45,76.5,56076.0,56.8914,56.9284,56.6026,56.6396,56076.0
2016-05-12 09:55:00,76.48,76.5,76.38,76.4,30145.0,56.6248,56.6396,56.5508,56.5656,30145.0
2016-05-12 10:00:00,76.42,76.61,76.41,76.42,69980.0,56.5804,56.7211,56.573,56.5804,69980.0
2016-05-12 10:05:00,76.43,76.55,76.39,76.54,70123.0,56.5878,56.6767,56.5582,56.6693,70123.0
2016-05-12 10:10:00,76.5,76.54,76.4,76.42,33417.0,56.6396,56.6693,56.5656,56.5804,33417.0
2016-05-12 10:15:00,76.4,76.51,76.33,76.4,74628.0,56.5656,56.647,56.5138,56.5656,74628.0
2016-05-12 10:20:00,76.39,76.4,76.19,76.3,57315.0,56.5582,56.5656,56.4101,56.4916,57315.0
2016-05-12 10:25:00,76.3,76.51,76.25,76.4,21125.0,56.4916,56.647,56.4545,56.5656,21125.0
2016-05-12 10:30:00,76.4,76.45,76.19,76.42,34758.0,56.5656,56.6026,56.4101,56.5804,34758.0
2016-05-12 10:35:00,76.42,76.49,76.29,76.48,23382.0,56.5804,56.6322,56.4842,56.6248,23382.0
2016-05-12 10:40:00,76.46,76.46,76.28,76.4,29025.0,56.61,56.61,56.4768,56.5656,29025.0
2016-05-12 10:45:00,76.4,76.45,76.35,76.41,26451.0,56.5656,56.6026,56.5286,56.573,26451.0
2016-05-12 10:50:00,76.41,76.55,76.39,76.41,31696.0,56.573,56.6767,56.5582,56.573,31696.0
2016-05-12 10:55:00,76.41,76.52,76.36,76.47,18333.0,56.573,56.6545,56.536,56.6174,18333.0
2016-05-12 11:00:00,76.46,76.47,76.16,76.26,28265.0,56.61,56.6174,56.3879,56.462,28265.0
2016-05-12 11:05:00,76.27,76.28,76.16,76.27,84250.0,56.4694,56.4768,56.3879,56.4694,84250.0
2016-05-12 11:10:00,76.29,76.32,76.18,76.3,29321.0,56.4842,56.5064,56.4027,56.4916,29321.0
2016-05-12 11:15:00,76.31,76.39,76.26,76.34,53436.0,56.499,56.5582,56.462,56.5212,53436.0
2016-05-12 11:20:00,76.33,76.36,76.17,76.27,83409.0,56.5138,56.536,56.3953,56.4694,83409.0
2016-05-12 11:25:00,76.27,76.36,76.23,76.32,27754.0,56.4694,56.536,56.4397,56.5064,27754.0
2016-05-12 11:30:00,76.3,76.56,76.29,76.48,51451.0,56.4916,56.6841,56.4842,56.6248,51451.0
2016-05-12 11:35:00,76.49,76.51,76.41,76.44,26660.0,56.6322,56.647,56.573,56.5952,26660.0
2016-05-12 11:40:00,76.44,76.5,76.38,76.41,32353.0,56.5952,56.6396,56.5508,56.573,32353.0
2016-05-12 11:45:00,76.42,76.53,76.42,76.51,29484.0,56.5804,56.6619,56.5804,56.647,29484.0
2016-05-12 11:50:00,76.51,76.55,76.44,76.45,40713.0,56.647,56.6767,56.5952,56.6026,40713.0
2016-05-12 11:55:00,76.46,76.5,76.41,76.44,29120.0,56.61,56.6396,56.573,56.5952,29120.0
2016-05-12 12:00:00,76.44,76.5,76.41,76.5,26689.0,56.5952,56.6396,56.573,56.6396,26689.0
2016-05-12 12:05:00,76.5,76.61,76.49,76.55,34773.0,56.6396,56.7211,56.6322,56.6767,34773.0
2016-05-12 12:10:00,76.54,76.54,76.48,76.5,27235.0,56.6693,56.6693,56.6248,56.6396,27235.0
2016-05-12 12:15:00,76.49,76.56,76.47,76.54,27611.0,56.6322,56.6841,56.6174,56.6693,27611.0
2016-05-12 12:20:00,76.53,76.59,76.49,76.53,20963.0,56.6619,56.7063,56.6322,56.6619,20963.0
2016-05-12 12:25:00,76.53,76.55,76.47,76.48,22799.0,56.6619,56.6767,56.6174,56.6248,22799.0
2016-05-12 12:30:00,76.49,76.57,76.47,76.51,19952.0,56.6322,56.6915,56.6174,56.647,19952.0
2016-05-12 12:35:00,76.5,76.64,76.48,76.59,32564.0,56.6396,56.7433,56.6248,56.7063,32564.0
2016-05-12 12:40:00,76.6,76.68,76.55,76.59,26829.0,56.7137,56.7729,56.6767,56.7063,26829.0
2016-05-12 12:45:00,76.59,76.66,76.59,76.65,17878.0,56.7063,56.7581,56.7063,56.7507,17878.0
2016-05-12 12:50:00,76.64,76.66,76.58,76.62,13848.0,56.7433,56.7581,56.6989,56.7285,13848.0
2016-05-12 12:55:00,76.63,76.74,76.63,76.72,32087.0,56.7359,56.8173,56.7359,56.8025,32087.0
2016-05-12 13:00:00,76.72,76.74,76.63,76.64,19770.0,56.8025,56.8173,56.7359,56.7433,19770.0
2016-05-12 13:05:00,76.64,76.65,76.58,76.59,16586.0,56.7433,56.7507,56.6989,56.7063,16586.0
2016-05-12 13:10:00,76.58,76.63,76.52,76.56,39128.0,56.6989,56.7359,56.6545,56.6841,39128.0
2016-05-12 13:15:00,76.55,76.63,76.54,76.58,21738.0,56.6767,56.7359,56.6693,56.6989,21738.0
2016-05-12 13:20:00,76.58,76.59,76.5,76.51,10575.0,56.6989,56.7063,56.6396,56.647,10575.0
2016-05-12 13:25:00,76.51,76.59,76.46,76.57,136738.0,56.647,56.7063,56.61,56.6915,136738.0
2016-05-12 13:30:00,76.57,76.58,76.48,76.51,41519.0,56.6915,56.6989,56.6248,56.647,41519.0
2016-05-12 13:35:00,76.51,76.51,76.42,76.44,18884.0,56.647,56.647,56.5804,56.5952,18884.0
2016-05-12 13:40:00,76.44,76.54,76.43,76.48,13265.0,56.5952,56.6693,56.5878,56.6248,13265.0
2016-05-12 13:45:00,76.47,76.55,76.45,76.53,70771.0,56.6174,56.6767,56.6026,56.6619,70771.0
2016-05-12 13:50:00,76.54,76.55,76.47,76.53,14787.0,56.6693,56.6767,56.6174,56.6619,14787.0
2016-05-12 13:55:00,76.54,76.6,76.49,76.59,33825.0,56.6693,56.7137,56.6322,56.7063,33825.0
2016-05-12 14:00:00,76.59,76.6,76.55,76.58,25674.0,56.7063,56.7137,56.6767,56.6989,25674.0
2016-05-12 14:05:00,76.6,76.64,76.55,76.59,19172.0,56.7137,56.7433,56.6767,56.7063,19172.0
2016-05-12 14:10:00,76.6,76.7,76.58,76.69,31082.0,56.7137,56.7877,56.6989,56.7803,31082.0
2016-05-12 14:15:00,76.68,76.7,76.58,76.62,22623.0,56.7729,56.7877,56.6989,56.7285,22623.0
2016-05-12 14:20:00,76.61,76.62,76.52,76.52,94418.0,56.7211,56.7285,56.6545,56.6545,94418.0
2016-05-12 14:25:00,76.53,76.63,76.52,76.57,20123.0,56.6619,56.7359,56.6545,56.6915,20123.0
2016-05-12 14:30:00,76.56,76.6,76.53,76.56,24114.0,56.6841,56.7137,56.6619,56.6841,24114.0
2016-05-12 14:35:00,76.54,76.6,76.49,76.56,29544.0,56.6693,56.7137,56.6322,56.6841,29544.0
2016-05-12 14:40:00,76.56,76.6,76.52,76.6,21030.0,56.6841,56.7137,56.6545,56.7137,21030.0
2016-05-12 14:45:00,76.59,76.69,76.56,76.66,34873.0,56.7063,56.7803,56.6841,56.7581,34873.0
2016-05-12 14:50:00,76.65,76.71,76.59,76.63,27625.0,56.7507,56.7951,56.7063,56.7359,27625.0
2016-05-12 14:55:00,76.63,76.63,76.54,76.54,23874.0,56.7359,56.7359,56.6693,56.6693,23874.0
2016-05-12 15:00:00,76.54,76.6,76.54,76.57,24231.0,56.6693,56.7137,56.6693,56.6915,24231.0
2016-05-12 15:05:00,76.56,76.63,76.56,76.59,26783.0,56.6841,56.7359,56.6841,56.7063,26783.0
2016-05-12 15:10:00,76.58,76.65,76.57,76.59,23860.0,56.6989,56.7507,56.6915,56.7063,23860.0
2016-05-12 15:15:00,76.59,76.62,76.5,76.5,25814.0,56.7063,56.7285,56.6396,56.6396,25814.0
2016-05-12 15:20:00,76.5,76.56,76.49,76.52,29608.0,56.6396,56.6841,56.6322,56.6545,29608.0
2016-05-12 15:25:00,76.53,76.58,76.5,76.56,40896.0,56.6619,56.6989,56.6396,56.6841,40896.0
2016-05-12 15:30:00,76.56,76.56,76.48,76.48,18676.0,56.6841,56.6841,56.6248,56.6248,18676.0
2016-05-12 15:35:00,76.48,76.55,76.48,76.52,27214.0,56.6248,56.6767,56.6248,56.6545,27214.0
2016-05-12 15:40:00,76.52,76.55,76.5,76.53,33438.0,56.6545,56.6767,56.6396,56.6619,33438.0
2016-05-12 15:45:00,76.52,76.57,76.5,76.56,45584.0,56.6545,56.6915,56.6396,56.6841,45584.0
2016-05-12 15:50:00,76.56,76.56,76.47,76.5,46646.0,56.6841,56.6841,56.6174,56.6396,46646.0
2016-05-12 15:55:00,76.49,76.52,76.4,76.5,99888.0,56.6322,56.6545,56.5656,56.6396,99888.0
2016-05-13 09:30:00,76.36,76.38,75.99,76.2,56188.0,56.536,56.5508,56.262,56.4175,56188.0
2016-05-13 09:35:00,76.18,76.24,75.75,75.88,44234.0,56.4027,56.4471,56.0844,56.1806,44234.0
2016-05-13 09:40:00,75.83,76.22,75.83,76.01,22839.0,56.1436,56.4323,56.1436,56.2769,22839.0
2016-05-13 09:45:00,76.04,76.36,75.99,76.14,17212.0,56.2991,56.536,56.262,56.3731,17212.0
2016-05-13 09:50:00,76.19,76.21,75.93,76.15,63549.0,56.4101,56.4249,56.2176,56.3805,63549.0
2016-05-13 09:55:00,76.09,76.12,75.85,75.94,21789.0,56.3361,56.3583,56.1584,56.225,21789.0
2016-05-13 10:00:00,75.98,76.1,75.83,75.93,34457.0,56.2546,56.3435,56.1436,56.2176,34457.0
2016-05-13 10:05:00,75.92,76.0,75.74,75.81,53492.0,56.2102,56.2695,56.077,56.1288,53492.0
2016-05-13 10:10:00,75.82,75.87,75.62,75.83,62687.0,56.1362,56.1732,55.9881,56.1436,62687.0
2016-05-13 10:15:00,75.81,75.97,75.73,75.88,28518.0,56.1288,56.2472,56.0695,56.1806,28518.0
2016-05-13 10:20:00,75.89,75.89,75.64,75.7,28119.0,56.188,56.188,56.0029,56.0473,28119.0
2016-05-13 10:25:00,75.68,75.78,75.64,75.69,29228.0,56.0325,56.1066,56.0029,56.0399,29228.0
2016-05-13 10:30:00,75.67,75.67,75.5,75.63,28482.0,56.0251,56.0251,55.8993,55.9955,28482.0
2016-05-13 10:35:00,75.64,75.82,75.64,75.78,25392.0,56.0029,56.1362,56.0029,56.1066,25392.0
2016-05-13 10:40:00,75.79,75.94,75.75,75.79,39833.0,56.114,56.225,56.0844,56.114,39833.0
2016-05-13 10:45:00,75.78,75.87,75.69,75.77,16886.0,56.1066,56.1732,56.0399,56.0992,16886.0
2016-05-13 10:50:00,75.78,76.0,75.77,75.95,24760.0,56.1066,56.2695,56.0992,56.2324,24760.0
2016-05-13 10:55:00,75.95,76.01,75.9,75.95,44788.0,56.2324,56.2769,56.1954,56.2324,44788.0
2016-05-13 11:00:00,75.96,76.12,75.96,76.11,25471.0,56.2398,56.3583,56.2398,56.3509,25471.0
2016-05-13 11:05:00,76.11,76.25,76.09,76.19,27555.0,56.3509,56.4545,56.3361,56.4101,27555.0
2016-05-13 11:10:00,76.18,76.22,76.01,76.02,25650.0,56.4027,56.4323,56.2769,56.2843,25650.0
2016-05-13 11:15:00,76.02,76.02,75.93,76.01,29491.0,56.2843,56.2843,56.2176,56.2769,29491.0
2016-05-13 11:20:00,76.0,76.17,75.99,76.08,30671.0,56.2695,56.3953,56.262,56.3287,30671.0
2016-05-13 11:25:00,76.07,76.25,76.07,76.25,16530.0,56.3213,56.4545,56.3213,56.4545,16530.0
2016-05-13 11:30:00,76.27,76.32,76.14,76.14,18510.0,56.4694,56.5064,56.3731,56.3731,18510.0
2016-05-13 11:35:00,76.12,76.12,75.9,75.97,20591.0,56.3583,56.3583,56.1954,56.2472,20591.0
2016-05-13 11:40:00,75.97,75.99,75.87,75.96,30769.0,56.2472,56.262,56.1732,56.2398,30769.0
2016-05-13 11:45:00,75.96,76.02,75.85,76.0,166599.0,56.2398,56.2843,56.1584,56.2695,166599.0
2016-05-13 11:50:00,76.0,76.0,75.86,75.91,17982.0,56.2695,56.2695,56.1658,56.2028,17982.0
2016-05-13 11:55:00,75.9,76.04,75.9,75.97,18030.0,56.1954,56.2991,56.1954,56.2472,18030.0
2016-05-13 12:00:00,75.98,76.04,75.93,75.93,17904.0,56.2546,56.2991,56.2176,56.2176,17904.0
2016-05-13 12:05:00,75.96,76.0,75.9,75.94,22555.0,56.2398,56.2695,56.1954,56.225,22555.0
2016-05-13 12:10:00,75.93,75.97,75.89,75.93,15762.0,56.2176,56.2472,56.188,56.2176,15762.0
2016-05-13 12:15:00,75.92,75.98,75.85,75.86,26080.0,56.2102,56.2546,56.1584,56.1658,26080.0
2016-05-13 12:20:00,75.85,75.91,75.82,75.86,22588.0,56.1584,56.2028,56.1362,56.1658,22588.0
2016-05-13 12:25:00,75.84,75.85,75.74,75.83,45190.0,56.151,56.1584,56.077,56.1436,45190.0
2016-05-13 12:30:00,75.82,75.87,75.79,75.84,21847.0,56.1362,56.1732,56.114,56.151,21847.0
2016-05-13 12:35:00,75.84,75.87,75.78,75.78,30019.0,56.151,56.1732,56.1066,56.1066,30019.0
2016-05-13 12:40:00,75.77,75.77,75.65,75.7,28435.0,56.0992,56.0992,56.0103,56.0473,28435.0
2016-05-13 12:45:00,75.7,75.71,75.63,75.67,26865.0,56.0473,56.0547,55.9955,56.0251,26865.0
2016-05-13 12:50:00,75.65,75.67,75.61,75.65,30023.0,56.0103,56.0251,55.9807,56.0103,30023.0
2016-05-13 12:55:00,75.65,75.68,75.64,75.66,27611.0,56.0103,56.0325,56.0029,56.0177,27611.0
2016-05-13 13:00:00,75.66,75.75,75.64,75.73,30834.0,56.0177,56.0844,56.0029,56.0695,30834.0
2016-05-13 13:05:00,75.73,75.79,75.73,75.77,25810.0,56.0695,56.114,56.0695,56.0992,25810.0
2016-05-13 13:10:00,75.78,75.8,75.75,75.76,22519.0,56.1066,56.1214,56.0844,56.0918,22519.0
2016-05-13 13:15:00,75.75,75.78,75.68,75.68,35120.0,56.0844,56.1066,56.0325,56.0325,35120.0
2016-05-13 13:20:00,75.69,75.69,75.55,75.56,24334.0,56.0399,56.0399,55.9363,55.9437,24334.0
2016-05-13 13:25:00,75.56,75.61,75.52,75.53,29882.0,55.9437,55.9807,55.9141,55.9215,29882.0
2016-05-13 13:30:00,75.54,75.6,75.52,75.55,17893.0,55.9289,55.9733,55.9141,55.9363,17893.0
2016-05-13 13:35:00,75.55,75.64,75.54,75.58,33999.0,55.9363,56.0029,55.9289,55.9585,33999.0
2016-05-13 13:40:00,75.57,75.59,75.53,75.55,34663.0,55.9511,55.9659,55.9215,55.9363,34663.0
2016-05-13 13:45:00,75.55,75.59,75.52,75.53,33104.0,55.9363,55.9659,55.9141,55.9215,33104.0
2016-05-13 13:50:00,75.54,75.55,75.41,75.45,63445.0,55.9289,55.9363,55.8326,55.8622,63445.0
2016-05-13 13:55:00,75.45,75.61,75.44,75.55,25685.0,55.8622,55.9807,55.8548,55.9363,25685.0
2016-05-13 14:00:00,75.53,75.7,75.51,75.7,40378.0,55.9215,56.0473,55.9067,56.0473,40378.0
2016-05-13 14:05:00,75.7,75.73,75.64,75.65,27682.0,56.0473,56.0695,56.0029,56.0103,27682.0
2016-05-13 14:10:00,75.64,75.64,75.48,75.49,28218.0,56.0029,56.0029,55.8845,55.8919,28218.0
2016-05-13 14:15:00,75.49,75.56,75.44,75.46,29454.0,55.8919,55.9437,55.8548,55.8696,29454.0
2016-05-13 14:20:00,75.45,75.49,75.34,75.37,31535.0,55.8622,55.8919,55.7808,55.803,31535.0
2016-05-13 14:25:00,75.36,75.45,75.36,75.39,25442.0,55.7956,55.8622,55.7956,55.8178,25442.0
2016-05-13 14:30:00,75.38,75.45,75.31,75.43,44970.0,55.8104,55.8622,55.7586,55.8474,44970.0
2016-05-13 14:35:00,75.43,75.43,75.22,75.24,29865.0,55.8474,55.8474,55.6919,55.7068,29865.0
2016-05-13 14:40:00,75.25,75.26,75.17,75.23,42478.0,55.7142,55.7216,55.6549,55.6994,42478.0
2016-05-13 14:45:00,75.23,75.35,75.22,75.35,29538.0,55.6994,55.7882,55.6919,55.7882,29538.0
2016-05-13 14:50:00,75.36,75.39,75.27,75.31,24764.0,55.7956,55.8178,55.729,55.7586,24764.0
2016-05-13 14:55:00,75.3,75.4,75.24,75.37,23945.0,55.7512,55.8252,55.7068,55.803,23945.0
2016-05-13 15:00:00,75.35,75.37,75.31,75.36,22985.0,55.7882,55.803,55.7586,55.7956,22985.0
2016-05-13 15:05:00,75.37,75.39,75.24,75.32,29287.0,55.803,55.8178,55.7068,55.766,29287.0
2016-05-13 15:10:00,75.33,75.37,75.28,75.33,29415.0,55.7734,55.803,55.7364,55.7734,29415.0
2016-05-13 15:15:00,75.34,75.43,75.32,75.39,51326.0,55.7808,55.8474,55.766,55.8178,51326.0
2016-05-13 15:20:00,75.39,75.4,75.32,75.35,37466.0,55.8178,55.8252,55.766,55.7882,37466.0
2016-05-13 15:25:00,75.35,75.35,75.25,75.28,38391.0,55.7882,55.7882,55.7142,55.7364,38391.0
2016-05-13 15:30:00,75.26,75.33,75.25,75.31,35275.0,55.7216,55.7734,55.7142,55.7586,35275.0
2016-05-13 15:35:00,75.3,75.33,75.28,75.31,36404.0,55.7512,55.7734,55.7364,55.7586,36404.0
2016-05-13 15:40:00,75.31,75.44,75.3,75.38,61051.0,55.7586,55.8548,55.7512,55.8104,61051.0
2016-05-13 15:45:00,75.36,75.39,75.3,75.36,58658.0,55.7956,55.8178,55.7512,55.7956,58658.0
2016-05-13 15:50:00,75.35,75.44,75.34,75.42,59468.0,55.7882,55.8548,55.7808,55.84,59468.0
2016-05-13 15:55:00,75.41,75.42,75.34,75.35,122833.0,55.8326,55.84,55.7808,55.7882,122833.0
2016-05-16 09:30:00,76.15,76.34,75.84,76.2,63084.0,56.3805,56.5212,56.151,56.4175,63084.0
2016-05-16 09:35:00,76.2,76.58,76.18,76.37,56858.0,56.4175,56.6989,56.4027,56.5434,56858.0
2016-05-16 09:40:00,76.44,76.53,76.39,76.41,58133.0,56.5952,56.6619,56.5582,56.573,58133.0
2016-05-16 09:45:00,76.42,76.55,76.38,76.53,51157.0,56.5804,56.6767,56.5508,56.6619,51157.0
2016-05-16 09:50:00,76.55,76.55,76.29,76.31,30828.0,56.6767,56.6767,56.4842,56.499,30828.0
2016-05-16 09:55:00,76.3,76.51,76.29,76.45,68190.0,56.4916,56.647,56.4842,56.6026,68190.0
2016-05-16 10:00:00,76.47,76.52,76.3,76.36,36475.0,56.6174,56.6545,56.4916,56.536,36475.0
2016-05-16 10:05:00,76.36,76.52,76.34,76.47,26291.0,56.536,56.6545,56.5212,56.6174,26291.0
2016-05-16 10:10:00,76.47,76.63,76.47,76.6,65863.0,56.6174,56.7359,56.6174,56.7137,65863.0
2016-05-16 10:15:00,76.6,76.67,76.54,76.57,28579.0,56.7137,56.7655,56.6693,56.6915,28579.0
2016-05-16 10:20:00,76.59,76.73,76.55,76.67,57503.0,56.7063,56.8099,56.6767,56.7655,57503.0
2016-05-16 10:25:00,76.66,76.86,76.63,76.65,58447.0,56.7581,56.9062,56.7359,56.7507,58447.0
2016-05-16 10:30:00,76.63,76.66,76.43,76.46,44156.0,56.7359,56.7581,56.5878,56.61,44156.0
2016-05-16 10:35:00,76.45,76.53,76.43,76.49,178855.0,56.6026,56.6619,56.5878,56.6322,178855.0
2016-05-16 10:40:00,76.48,76.49,76.27,76.27,124001.0,56.6248,56.6322,56.4694,56.4694,124001.0
2016-05-16 10:45:00,76.26,76.36,76.22,76.34,22973.0,56.462,56.536,56.4323,56.5212,22973.0
2016-05-16 10:50:00,76.34,76.55,76.29,76.48,23963.0,56.5212,56.6767,56.4842,56.6248,23963.0
2016-05-16 10:55:00,76.49,76.54,76.42,76.52,24039.0,56.6322,56.6693,56.5804,56.6545,24039.0
2016-05-16 11:00:00,76.52,76.6,76.48,76.54,63356.0,56.6545,56.7137,56.6248,56.6693,63356.0
2016-05-16 11:05:00,76.54,76.57,76.43,76.46,38074.0,56.6693,56.6915,56.5878,56.61,38074.0
2016-05-16 11:10:00,76.45,76.53,76.39,76.41,31567.0,56.6026,56.6619,56.5582,56.573,31567.0
2016-05-16 11:15:00,76.42,76.44,76.35,76.37,36345.0,56.5804,56.5952,56.5286,56.5434,36345.0
2016-05-16 11:20:00,76.36,76.4,76.19,76.2,22655.0,56.536,56.5656,56.4101,56.4175,22655.0
2016-05-16 11:25:00,76.2,76.29,76.18,76.28,30585.0,56.4175,56.4842,56.4027,56.4768,30585.0
2016-05-16 11:30:00,76.28,76.35,76.23,76.3,37764.0,56.4768,56.5286,56.4397,56.4916,37764.0
2016-05-16 11:35:00,76.29,76.37,76.22,76.33,161410.0,56.4842,56.5434,56.4323,56.5138,161410.0
2016-05-16 11:40:00,76.32,76.47,76.32,76.42,58828.0,56.5064,56.6174,56.5064,56.5804,58828.0
2016-05-16 11:45:00,76.43,76.54,76.41,76.49,70898.0,56.5878,56.6693,56.573,56.6322,70898.0
2016-05-16 11:50:00,76.5,76.56,76.47,76.49,56800.0,56.6396,56.6841,56.6174,56.6322,56800.0
2016-05-16 11:55:00,76.5,76.5,76.4,76.47,27126.0,56.6396,56.6396,56.5656,56.6174,27126.0
2016-05-16 12:00:00,76.47,76.51,76.4,76.41,28323.0,56.6174,56.647,56.5656,56.573,28323.0
2016-05-16 12:05:00,76.42,76.45,76.32,76.4,27522.0,56.5804,56.6026,56.5064,56.5656,27522.0
2016-05-16 12:10:00,76.4,76.53,76.39,76.51,30668.0,56.5656,56.6619,56.5582,56.647,30668.0
2016-05-16 12:15:00,76.49,76.53,76.48,76.51,33748.0,56.6322,56.6619,56.6248,56.647,33748.0
2016-05-16 12:20:00,76.5,76.53,76.45,76.5,33901.0,56.6396,56.6619,56.6026,56.6396,33901.0
2016-05-16 12:25:00,76.5,76.52,76.42,76.43,33357.0,56.6396,56.6545,56.5804,56.5878,33357.0
2016-05-16 12:30:00,76.43,76.55,76.43,76.54,28546.0,56.5878,56.6767,56.5878,56.6693,28546.0
2016-05-16 12:35:00,76.53,76.55,76.45,76.47,17864.0,56.6619,56.6767,56.6026,56.6174,17864.0
2016-05-16 12:40:00,76.48,76.5,76.43,76.45,12197.0,56.6248,56.6396,56.5878,56.6026,12197.0
2016-05-16 12:45:00,76.45,76.57,76.44,76.46,44167.0,56.6026,56.6915,56.5952,56.61,44167.0
2016-05-16 12:50:00,76.47,76.55,76.47,76.52,46961.0,56.6174,56.6767,56.6174,56.6545,46961.0
2016-05-16 12:55:00,76.52,76.54,76.5,76.53,15483.0,56.6545,56.6693,56.6396,56.6619,15483.0
2016-05-16 13:00:00,76.53,76.58,76.5,76.52,48795.0,56.6619,56.6989,56.6396,56.6545,48795.0
2016-05-16 13:05:00,76.52,76.53,76.42,76.43,24311.0,56.6545,56.6619,56.5804,56.5878,24311.0
2016-05-16 13:10:00,76.43,76.55,76.43,76.52,27053.0,56.5878,56.6767,56.5878,56.6545,27053.0
2016-05-16 13:15:00,76.52,76.57,76.45,76.47,18871.0,56.6545,56.6915,56.6026,56.6174,18871.0
2016-05-16 13:20:00,76.48,76.54,76.46,76.53,18362.0,56.6248,56.6693,56.61,56.6619,18362.0
2016-05-16 13:25:00,76.53,76.54,76.46,76.5,24532.0,56.6619,56.6693,56.61,56.6396,24532.0
2016-05-16 13:30:00,76.51,76.54,76.41,76.42,24575.0,56.647,56.6693,56.573,56.5804,24575.0
2016-05-16 13:35:00,76.42,76.43,76.31,76.32,18235.0,56.5804,56.5878,56.499,56.5064,18235.0
2016-05-16 13:40:00,76.32,76.43,76.3,76.43,41884.0,56.5064,56.5878,56.4916,56.5878,41884.0
2016-05-16 13:45:00,76.41,76.44,76.39,76.41,24703.0,56.573,56.5952,56.5582,56.573,24703.0
2016-05-16 13:50:00,76.4,76.46,76.39,76.4,32316.0,56.5656,56.61,56.5582,56.5656,32316.0
2016-05-16 13:55:00,76.4,76.46,76.39,76.45,25241.0,56.5656,56.61,56.5582,56.6026,25241.0
2016-05-16 14:00:00,76.45,76.51,76.43,76.48,21842.0,56.6026,56.647,56.5878,56.6248,21842.0
2016-05-16 14:05:00,76.47,76.52,76.44,76.44,51168.0,56.6174,56.6545,56.5952,56.5952,51168.0
2016-05-16 14:10:00,76.45,76.5,76.43,76.45,30713.0,56.6026,56.6396,56.5878,56.6026,30713.0
2016-05-16 14:15:00,76.46,76.48,76.43,76.44,32674.0,56.61,56.6248,56.5878,56.5952,32674.0
2016-05-16 14:20:00,76.43,76.48,76.39,76.45,22552.0,56.5878,56.6248,56.5582,56.6026,22552.0
2016-05-16 14:25:00,76.44,76.49,76.39,76.46,29696.0,56.5952,56.6322,56.5582,56.61,29696.0
2016-05-16 14:30:00,76.46,76.49,76.4,76.41,20533.0,56.61,56.6322,56.5656,56.573,20533.0
2016-05-16 14:35:00,76.41,76.42,76.33,76.36,35989.0,56.573,56.5804,56.5138,56.536,35989.0
2016-05-16 14:40:00,76.36,76.41,76.35,76.4,42312.0,56.536,56.573,56.5286,56.5656,42312.0
2016-05-16 14:45:00,76.4,76.43,76.36,76.38,42549.0,56.5656,56.5878,56.536,56.5508,42549.0
2016-05-16 14:50:00,76.38,76.39,76.35,76.39,27944.0,56.5508,56.5582,56.5286,56.5582,27944.0
2016-05-16 14:55:00,76.39,76.44,76.39,76.43,33633.0,56.5582,56.5952,56.5582,56.5878,33633.0
2016-05-16 15:00:00,76.44,76.51,76.43,76.48,35148.0,56.5952,56.647,56.5878,56.6248,35148.0
2016-05-16 15:05:00,76.48,76.51,76.45,76.48,49219.0,56.6248,56.647,56.6026,56.6248,49219.0
2016-05-16 15:10:00,76.48,76.48,76.33,76.39,55727.0,56.6248,56.6248,56.5138,56.5582,55727.0
2016-05-16 15:15:00,76.39,76.44,76.39,76.42,48716.0,56.5582,56.5952,56.5582,56.5804,48716.0
2016-05-16 15:20:00,76.42,76.46,76.42,76.45,48909.0,56.5804,56.61,56.5804,56.6026,48909.0
2016-05-16 15:25:00,76.46,76.47,76.38,76.38,48216.0,56.61,56.6174,56.5508,56.5508,48216.0
2016-05-16 15:30:00,76.39,76.41,76.32,76.33,62407.0,56.5582,56.573,56.5064,56.5138,62407.0
2016-05-16 15:35:00,76.34,76.5,76.34,76.49,65366.0,56.5212,56.6396,56.5212,56.6322,65366.0
2016-05-16 15:40:00,76.49,76.51,76.42,76.47,71134.0,56.6322,56.647,56.5804,56.6174,71134.0
2016-05-16 15:45:00,76.48,76.5,76.44,76.48,97151.0,56.6248,56.6396,56.5952,56.6248,97151.0
2016-05-16 15:50:00,76.49,76.52,76.48,76.51,91469.0,56.6322,56.6545,56.6248,56.647,91469.0
2016-05-16 15:55:00,76.51,76.55,76.49,76.51,180561.0,56.647,56.6767,56.6322,56.647,180561.0
2016-05-17 09:30:00,76.33,76.57,76.08,76.38,42221.0,56.5138,56.6915,56.3287,56.5508,42221.0
2016-05-17 09:35:00,76.45,76.58,76.07,76.09,46018.0,56.6026,56.6989,56.3213,56.3361,46018.0
2016-05-17 09:40:00,76.11,76.2,75.93,76.03,47822.0,56.3509,56.4175,56.2176,56.2917,47822.0
2016-05-17 09:45:00,76.02,76.25,75.97,76.13,64492.0,56.2843,56.4545,56.2472,56.3657,64492.0
2016-05-17 09:50:00,76.11,76.18,76.02,76.09,54836.0,56.3509,56.4027,56.2843,56.3361,54836.0
2016-05-17 09:55:00,76.08,76.1,75.98,76.07,34841.0,56.3287,56.3435,56.2546,56.3213,34841.0
2016-05-17 10:00:00,76.08,76.15,75.95,76.05,57626.0,56.3287,56.3805,56.2324,56.3065,57626.0
2016-05-17 10:05:00,76.06,76.08,75.89,75.96,49173.0,56.3139,56.3287,56.188,56.2398,49173.0
2016-05-17 10:10:00,75.96,76.02,75.87,76.0,41212.0,56.2398,56.2843,56.1732,56.2695,41212.0
2016-05-17 10:15:00,76.0,76.04,75.89,75.96,47605.0,56.2695,56.2991,56.188,56.2398,47605.0
2016-05-17 10:20:00,75.96,76.02,75.92,75.97,29766.0,56.2398,56.2843,56.2102,56.2472,29766.0
2016-05-17 10:25:00,75.98,75.98,75.84,75.88,30907.0,56.2546,56.2546,56.151,56.1806,30907.0
2016-05-17 10:30:00,75.88,75.89,75.76,75.81,49362.0,56.1806,56.188,56.0918,56.1288,49362.0
2016-05-17 10:35:00,75.81,75.9,75.8,75.87,32900.0,56.1288,56.1954,56.1214,56.1732,32900.0
2016-05-17 10:40:00,75.88,76.0,75.85,76.0,48080.0,56.1806,56.2695,56.1584,56.2695,48080.0
2016-05-17 10:45:00,75.99,76.0,75.85,75.9,37995.0,56.262,56.2695,56.1584,56.1954,37995.0
2016-05-17 10:50:00,75.91,75.99,75.79,75.99,49953.0,56.2028,56.262,56.114,56.262,49953.0
2016-05-17 10:55:00,75.99,76.35,75.95,76.33,101423.0,56.262,56.5286,56.2324,56.5138,101423.0
2016-05-17 11:00:00,76.32,76.87,76.19,76.74,373160.0,56.5064,56.9136,56.4101,56.8173,373160.0
2016-05-17 11:05:00,76.72,76.74,76.36,76.46,189731.0,56.8025,56.8173,56.536,56.61,189731.0
2016-05-17 11:10:00,76.46,76.53,76.32,76.36,92855.0,56.61,56.6619,56.5064,56.536,92855.0
2016-05-17 11:15:00,76.37,76.5,76.26,76.41,93001.0,56.5434,56.6396,56.462,56.573,93001.0
2016-05-17 11:20:00,76.41,76.76,76.37,76.7,97330.0,56.573,56.8321,56.5434,56.7877,97330.0
2016-05-17 11:25:00,76.71,76.77,76.49,76.57,65940.0,56.7951,56.8396,56.6322,56.6915,65940.0
2016-05-17 11:30:00,76.58,76.84,76.58,76.84,53801.0,56.6989,56.8914,56.6989,56.8914,53801.0
2016-05-17 11:35:00,76.84,76.92,76.69,76.9,83278.0,56.8914,56.9506,56.7803,56.9358,83278.0
2016-05-17 11:40:00,76.88,77.08,76.85,77.04,123704.0,56.921,57.0691,56.8988,57.0395,123704.0
2016-05-17 11:45:00,77.06,77.08,76.81,76.83,40080.0,57.0543,57.0691,56.8692,56.884,40080.0
2016-05-17 11:50:00,76.83,76.94,76.75,76.76,39211.0,56.884,56.9654,56.8247,56.8321,39211.0
2016-05-17 11:55:00,76.75,76.91,76.73,76.9,53826.0,56.8247,56.9432,56.8099,56.9358,53826.0
2016-05-17 12:00:00,76.89,76.89,76.75,76.8,40912.0,56.9284,56.9284,56.8247,56.8618,40912.0
2016-05-17 12:05:00,76.8,76.9,76.76,76.82,29143.0,56.8618,56.9358,56.8321,56.8766,29143.0
2016-05-17 12:10:00,76.81,76.84,76.76,76.83,33796.0,56.8692,56.8914,56.8321,56.884,33796.0
2016-05-17 12:15:00,76.82,76.84,76.69,76.74,29835.0,56.8766,56.8914,56.7803,56.8173,29835.0
2016-05-17 12:20:00,76.73,76.76,76.68,76.71,26406.0,56.8099,56.8321,56.7729,56.7951,26406.0
2016-05-17 12:25:00,76.7,76.7,76.6,76.6,28068.0,56.7877,56.7877,56.7137,56.7137,28068.0
2016-05-17 12:30:00,76.6,76.6,76.52,76.58,33405.0,56.7137,56.7137,56.6545,56.6989,33405.0
2016-05-17 12:35:00,76.58,76.63,76.5,76.53,40594.0,56.6989,56.7359,56.6396,56.6619,40594.0
2016-05-17 12:40:00,76.52,76.59,76.47,76.48,28610.0,56.6545,56.7063,56.6174,56.6248,28610.0
2016-05-17 12:45:00,76.49,76.53,76.45,76.52,29909.0,56.6322,56.6619,56.6026,56.6545,29909.0
2016-05-17 12:50:00,76.52,76.57,76.44,76.55,32312.0,56.6545,56.6915,56.5952,56.6767,32312.0
2016-05-17 12:55:00,76.53,76.54,76.35,76.42,30532.0,56.6619,56.6693,56.5286,56.5804,30532.0
2016-05-17 13:00:00,76.43,76.53,76.38,76.53,34328.0,56.5878,56.6619,56.5508,56.6619,34328.0
2016-05-17 13:05:00,76.53,76.66,76.5,76.63,36842.0,56.6619,56.7581,56.6396,56.7359,36842.0
2016-05-17 13:10:00,76.62,76.69,76.56,76.61,30606.0,56.7285,56.7803,56.6841,56.7211,30606.0
2016-05-17 13:15:00,76.61,76.63,76.51,76.63,26759.0,56.7211,56.7359,56.647,56.7359,26759.0
2016-05-17 13:20:00,76.6,76.62,76.47,76.47,33388.0,56.7137,56.7285,56.6174,56.6174,33388.0
2016-05-17 13:25:00,76.47,76.55,76.41,76.53,39572.0,56.6174,56.6767,56.573,56.6619,39572.0
2016-05-17 13:30:00,76.53,76.57,76.48,76.54,30551.0,56.6619,56.6915,56.6248,56.6693,30551.0
2016-05-17 13:35:00,76.54,76.62,76.52,76.58,24000.0,56.6693,56.7285,56.6545,56.6989,24000.0
2016-05-17 13:40:00,76.56,76.63,76.52,76.54,24036.0,56.6841,56.7359,56.6545,56.6693,24036.0
2016-05-17 13:45:00,76.53,76.57,76.48,76.52,34859.0,56.6619,56.6915,56.6248,56.6545,34859.0
2016-05-17 13:50:00,76.52,76.53,76.43,76.49,38192.0,56.6545,56.6619,56.5878,56.6322,38192.0
2016-05-17 13:55:00,76.5,76.51,76.4,76.4,48938.0,56.6396,56.647,56.5656,56.5656,48938.0
2016-05-17 14:00:00,76.41,76.45,76.35,76.42,54734.0,56.573,56.6026,56.5286,56.5804,54734.0
2016-05-17 14:05:00,76.42,76.48,76.39,76.42,64057.0,56.5804,56.6248,56.5582,56.5804,64057.0
2016-05-17 14:10:00,76.42,76.5,76.41,76.5,63340.0,56.5804,56.6396,56.573,56.6396,63340.0
2016-05-17 14:15:00,76.5,76.51,76.34,76.38,62691.0,56.6396,56.647,56.5212,56.5508,62691.0
2016-05-17 14:20:00,76.38,76.41,76.23,76.33,69915.0,56.5508,56.573,56.4397,56.5138,69915.0
2016-05-17 14:25:00,76.33,76.39,76.23,76.32,58919.0,56.5138,56.5582,56.4397,56.5064,58919.0
2016-05-17 14:30:00,76.31,76.41,76.26,76.35,57648.0,56.499,56.573,56.462,56.5286,57648.0
2016-05-17 14:35:00,76.35,76.5,76.35,76.42,49082.0,56.5286,56.6396,56.5286,56.5804,49082.0
2016-05-17 14:40:00,76.41,76.48,76.41,76.42,45620.0,56.573,56.6248,56.573,56.5804,45620.0
2016-05-17 14:45:00,76.4,76.47,76.38,76.44,63566.0,56.5656,56.6174,56.5508,56.5952,63566.0
2016-05-17 14:50:00,76.43,76.45,76.36,76.39,34153.0,56.5878,56.6026,56.536,56.5582,34153.0
2016-05-17 14:55:00,76.38,76.48,76.34,76.43,48794.0,56.5508,56.6248,56.5212,56.5878,48794.0
2016-05-17 15:00:00,76.44,76.51,76.41,76.47,65591.0,56.5952,56.647,56.573,56.6174,65591.0
2016-05-17 15:05:00,76.48,76.59,76.45,76.5,52688.0,56.6248,56.7063,56.6026,56.6396,52688.0
2016-05-17 15:10:00,76.5,76.51,76.33,76.38,54053.0,56.6396,56.647,56.5138,56.5508,54053.0
2016-05-17 15:15:00,76.39,76.4,76.25,76.25,58186.0,56.5582,56.5656,56.4545,56.4545,58186.0
2016-05-17 15:20:00,76.25,76.29,76.2,76.25,52722.0,56.4545,56.4842,56.4175,56.4545,52722.0
2016-05-17 15:25:00,76.25,76.27,76.15,76.23,65256.0,56.4545,56.4694,56.3805,56.4397,65256.0
2016-05-17 15:30:00,76.23,76.32,76.21,76.3,71223.0,56.4397,56.5064,56.4249,56.4916,71223.0
2016-05-17 15:35:00,76.29,76.35,76.24,76.27,69176.0,56.4842,56.5286,56.4471,56.4694,69176.0
2016-05-17 15:40:00,76.27,76.3,76.12,76.18,67270.0,56.4694,56.4916,56.3583,56.4027,67270.0
2016-05-17 15:45:00,76.18,76.25,76.13,76.16,94011.0,56.4027,56.4545,56.3657,56.3879,94011.0
2016-05-17 15:50:00,76.17,76.26,76.15,76.26,83935.0,56.3953,56.462,56.3805,56.462,83935.0
2016-05-17 15:55:00,76.26,76.36,76.25,76.33,185361.0,56.462,56.536,56.4545,56.5138,185361.0
2016-05-18 09:30:00,75.38,75.89,74.98,75.47,218914.0,55.8104,56.188,55.5143,55.877,218914.0
2016-05-18 09:35:00,75.47,75.84,75.14,75.37,252427.0,55.877,56.151,55.6327,55.803,252427.0
2016-05-18 09:40:00,75.39,75.53,75.16,75.33,258352.0,55.8178,55.9215,55.6475,55.7734,258352.0
2016-05-18 09:45:00,75.31,75.36,75.12,75.19,79800.0,55.7586,55.7956,55.6179,55.6697,79800.0
2016-05-18 09:50:00,75.2,75.47,75.03,75.42,338868.0,55.6771,55.877,55.5513,55.84,338868.0
2016-05-18 09:55:00,75.45,75.5,75.15,75.42,71617.0,55.8622,55.8993,55.6401,55.84,71617.0
2016-05-18 10:00:00,75.42,75.43,75.15,75.3,88110.0,55.84,55.8474,55.6401,55.7512,88110.0
2016-05-18 10:05:00,75.3,75.39,75.23,75.27,84454.0,55.7512,55.8178,55.6994,55.729,84454.0
2016-05-18 10:10:00,75.29,75.49,75.27,75.46,61246.0,55.7438,55.8919,55.729,55.8696,61246.0
2016-05-18 10:15:00,75.46,75.55,75.3,75.35,49970.0,55.8696,55.9363,55.7512,55.7882,49970.0
2016-05-18 10:20:00,75.33,75.46,75.28,75.29,24140.0,55.7734,55.8696,55.7364,55.7438,24140.0
2016-05-18 10:25:00,75.3,75.33,75.16,75.32,37777.0,55.7512,55.7734,55.6475,55.766,37777.0
2016-05-18 10:30:00,75.3,75.44,75.09,75.38,71202.0,55.7512,55.8548,55.5957,55.8104,71202.0
2016-05-18 10:35:00,75.38,75.42,75.14,75.17,30910.0,55.8104,55.84,55.6327,55.6549,30910.0
2016-05-18 10:40:00,75.21,75.38,75.09,75.32,56166.0,55.6845,55.8104,55.5957,55.766,56166.0
2016-05-18 10:45:00,75.35,75.53,75.33,75.4,33286.0,55.7882,55.9215,55.7734,55.8252,33286.0
2016-05-18 10:50:00,75.41,75.42,75.27,75.37,37684.0,55.8326,55.84,55.729,55.803,37684.0
2016-05-18 10:55:00,75.36,75.38,75.16,75.28,43214.0,55.7956,55.8104,55.6475,55.7364,43214.0
2016-05-18 11:00:00,75.3,75.39,75.25,75.35,27743.0,55.7512,55.8178,55.7142,55.7882,27743.0
2016-05-18 11:05:00,75.34,75.37,75.25,75.3,37244.0,55.7808,55.803,55.7142,55.7512,37244.0
2016-05-18 11:10:00,75.33,75.43,75.21,75.26,28174.0,55.7734,55.8474,55.6845,55.7216,28174.0
2016-05-18 11:15:00,75.25,75.3,75.18,75.22,21649.0,55.7142,55.7512,55.6623,55.6919,21649.0
2016-05-18 11:20:00,75.23,75.34,75.22,75.25,26661.0,55.6994,55.7808,55.6919,55.7142,26661.0
2016-05-18 11:25:00,75.26,75.45,75.26,75.41,23204.0,55.7216,55.8622,55.7216,55.8326,23204.0
2016-05-18 11:30:00,75.41,75.44,75.34,75.39,25553.0,55.8326,55.8548,55.7808,55.8178,25553.0
2016-05-18 11:35:00,75.41,75.74,75.41,75.68,29852.0,55.8326,56.077,55.8326,56.0325,29852.0
2016-05-18 11:40:00,75.7,75.84,75.68,75.77,43155.0,56.0473,56.151,56.0325,56.0992,43155.0
2016-05-18 11:45:00,75.78,75.81,75.71,75.74,24769.0,56.1066,56.1288,56.0547,56.077,24769.0
2016-05-18 11:50:00,75.72,75.76,75.58,75.6,28836.0,56.0621,56.0918,55.9585,55.9733,28836.0
2016-05-18 11:55:00,75.61,75.73,75.6,75.68,23579.0,55.9807,56.0695,55.9733,56.0325,23579.0
2016-05-18 12:00:00,75.69,75.7,75.59,75.66,23200.0,56.0399,56.0473,55.9659,56.0177,23200.0
2016-05-18 12:05:00,75.67,75.72,75.63,75.68,45828.0,56.0251,56.0621,55.9955,56.0325,45828.0
2016-05-18 12:10:00,75.68,75.74,75.66,75.72,69043.0,56.0325,56.077,56.0177,56.0621,69043.0
2016-05-18 12:15:00,75.72,75.75,75.64,75.68,22602.0,56.0621,56.0844,56.0029,56.0325,22602.0
2016-05-18 12:20:00,75.69,75.73,75.68,75.71,16173.0,56.0399,56.0695,56.0325,56.0547,16173.0
2016-05-18 12:25:00,75.7,75.72,75.62,75.64,24899.0,56.0473,56.0621,55.9881,56.0029,24899.0
2016-05-18 12:30:00,75.63,75.65,75.59,75.6,24465.0,55.9955,56.0103,55.9659,55.9733,24465.0
2016-05-18 12:35:00,75.59,75.6,75.47,75.5,23822.0,55.9659,55.9733,55.877,55.8993,23822.0
2016-05-18 12:40:00,75.5,75.54,75.47,75.48,15898.0,55.8993,55.9289,55.877,55.8845,15898.0
2016-05-18 12:45:00,75.48,75.56,75.47,75.49,26283.0,55.8845,55.9437,55.877,55.8919,26283.0
2016-05-18 12:50:00,75.49,75.56,75.48,75.55,13955.0,55.8919,55.9437,55.8845,55.9363,13955.0
2016-05-18 12:55:00,75.54,75.59,75.44,75.5,20723.0,55.9289,55.9659,55.8548,55.8993,20723.0
2016-05-18 13:00:00,75.51,75.64,75.51,75.62,15955.0,55.9067,56.0029,55.9067,55.9881,15955.0
2016-05-18 13:05:00,75.62,75.69,75.59,75.68,19700.0,55.9881,56.0399,55.9659,56.0325,19700.0
2016-05-18 13:10:00,75.68,75.79,75.68,75.78,30892.0,56.0325,56.114,56.0325,56.1066,30892.0
2016-05-18 13:15:00,75.77,75.77,75.64,75.74,19260.0,56.0992,56.0992,56.0029,56.077,19260.0
2016-05-18 13:20:00,75.75,75.85,75.73,75.82,20463.0,56.0844,56.1584,56.0695,56.1362,20463.0
2016-05-18 13:25:00,75.82,75.83,75.74,75.76,15415.0,56.1362,56.1436,56.077,56.0918,15415.0
2016-05-18 13:30:00,75.76,75.81,75.75,75.77,24068.0,56.0918,56.1288,56.0844,56.0992,24068.0
2016-05-18 13:35:00,75.79,75.84,75.73,75.79,30443.0,56.114,56.151,56.0695,56.114,30443.0
2016-05-18 13:40:00,75.77,75.78,75.73,75.74,25316.0,56.0992,56.1066,56.0695,56.077,25316.0
2016-05-18 13:45:00,75.74,75.81,75.71,75.81,22931.0,56.077,56.1288,56.0547,56.1288,22931.0
2016-05-18 13:50:00,75.81,75.87,75.81,75.82,13871.0,56.1288,56.1732,56.1288,56.1362,13871.0
2016-05-18 13:55:00,75.82,75.85,75.72,75.73,29019.0,56.1362,56.1584,56.0621,56.0695,29019.0
2016-05-18 14:00:00,75.74,75.75,75.27,75.27,67232.0,56.077,56.0844,55.729,55.729,67232.0
2016-05-18 14:05:00,75.27,75.39,75.09,75.33,35365.0,55.729,55.8178,55.5957,55.7734,35365.0
2016-05-18 14:10:00,75.33,75.33,75.16,75.16,57663.0,55.7734,55.7734,55.6475,55.6475,57663.0
2016-05-18 14:15:00,75.15,75.15,74.96,75.06,85348.0,55.6401,55.6401,55.4994,55.5735,85348.0
2016-05-18 14:20:00,75.07,75.13,74.86,74.94,90529.0,55.5809,55.6253,55.4254,55.4846,90529.0
2016-05-18 14:25:00,74.93,74.93,74.64,74.68,79101.0,55.4772,55.4772,55.2625,55.2921,79101.0
2016-05-18 14:30:00,74.66,74.69,74.54,74.66,63040.0,55.2773,55.2995,55.1885,55.2773,63040.0
2016-05-18 14:35:00,74.67,74.81,74.63,74.74,56485.0,55.2847,55.3884,55.2551,55.3366,56485.0
2016-05-18 14:40:00,74.73,74.81,74.62,74.66,66016.0,55.3292,55.3884,55.2477,55.2773,66016.0
2016-05-18 14:45:00,74.65,74.79,74.58,74.77,55512.0,55.2699,55.3736,55.2181,55.3588,55512.0
2016-05-18 14:50:00,74.76,74.92,74.67,74.7,48942.0,55.3514,55.4698,55.2847,55.3069,48942.0
2016-05-18 14:55:00,74.7,74.7,74.52,74.61,50615.0,55.3069,55.3069,55.1737,55.2403,50615.0
2016-05-18 15:00:00,74.62,74.74,74.58,74.65,48164.0,55.2477,55.3366,55.2181,55.2699,48164.0
2016-05-18 15:05:00,74.64,74.65,74.46,74.49,63802.0,55.2625,55.2699,55.1293,55.1515,63802.0
2016-05-18 15:10:00,74.49,74.53,74.31,74.41,67799.0,55.1515,55.1811,55.0182,55.0922,67799.0
2016-05-18 15:15:00,74.4,74.44,74.34,74.43,130858.0,55.0848,55.1144,55.0404,55.107,130858.0
2016-05-18 15:20:00,74.42,74.43,74.33,74.36,126214.0,55.0996,55.107,55.033,55.0552,126214.0
2016-05-18 15:25:00,74.35,74.48,74.32,74.43,133450.0,55.0478,55.1441,55.0256,55.107,133450.0
2016-05-18 15:30:00,74.42,74.53,74.42,74.52,112345.0,55.0996,55.1811,55.0996,55.1737,112345.0
2016-05-18 15:35:00,74.53,74.54,74.41,74.41,142814.0,55.1811,55.1885,55.0922,55.0922,142814.0
2016-05-18 15:40:00,74.41,74.53,74.38,74.51,90085.0,55.0922,55.1811,55.07,55.1663,90085.0
2016-05-18 15:45:00,74.51,74.67,74.51,74.63,103312.0,55.1663,55.2847,55.1663,55.2551,103312.0
2016-05-18 15:50:00,74.62,74.69,74.57,74.63,111688.0,55.2477,55.2995,55.2107,55.2551,111688.0
2016-05-18 15:55:00,74.64,74.82,74.63,74.8,239462.0,55.2625,55.3958,55.2551,55.381,239462.0
2016-05-19 09:30:00,74.5,74.64,74.04,74.08,83977.0,55.1589,55.2625,54.8183,54.8479,83977.0
2016-05-19 09:35:00,74.1,74.69,74.02,74.6,109625.0,54.8627,55.2995,54.8035,55.2329,109625.0
2016-05-19 09:40:00,74.57,74.71,74.45,74.57,34818.0,55.2107,55.3144,55.1219,55.2107,34818.0
2016-05-19 09:45:00,74.62,74.7,74.47,74.54,55058.0,55.2477,55.3069,55.1367,55.1885,55058.0
2016-05-19 09:50:00,74.55,74.66,74.41,74.42,163557.0,55.1959,55.2773,55.0922,55.0996,163557.0
2016-05-19 09:55:00,74.39,74.48,74.3,74.34,44750.0,55.0774,55.1441,55.0108,55.0404,44750.0
2016-05-19 10:00:00,74.33,74.49,74.24,74.29,148312.0,55.033,55.1515,54.9664,55.0034,148312.0
2016-05-19 10:05:00,74.28,74.31,74.18,74.25,185922.0,54.996,55.0182,54.9219,54.9738,185922.0
2016-05-19 10:10:00,74.28,74.29,74.05,74.12,73828.0,54.996,55.0034,54.8257,54.8775,73828.0
2016-05-19 10:15:00,74.1,74.28,74.09,74.22,29142.0,54.8627,54.996,54.8553,54.9516,29142.0
2016-05-19 10:20:00,74.22,74.45,74.14,74.37,72610.0,54.9516,55.1219,54.8923,55.0626,72610.0
2016-05-19 10:25:00,74.39,74.43,74.29,74.41,50144.0,55.0774,55.107,55.0034,55.0922,50144.0
2016-05-19 10:30:00,74.41,75.0,74.39,74.95,103347.0,55.0922,55.5291,55.0774,55.492,103347.0
2016-05-19 10:35:00,74.96,75.0,74.59,74.6,74516.0,55.4994,55.5291,55.2255,55.2329,74516.0
2016-05-19 10:40:00,74.59,74.72,74.54,74.64,52586.0,55.2255,55.3218,55.1885,55.2625,52586.0
2016-05-19 10:45:00,74.64,74.75,74.54,74.75,54731.0,55.2625,55.344,55.1885,55.344,54731.0
2016-05-19 10:50:00,74.73,74.76,74.43,74.44,46725.0,55.3292,55.3514,55.107,55.1144,46725.0
2016-05-19 10:55:00,74.45,74.5,74.15,74.16,74420.0,55.1219,55.1589,54.8997,54.9071,74420.0
2016-05-19 11:00:00,74.15,74.29,74.07,74.16,94799.0,54.8997,55.0034,54.8405,54.9071,94799.0
2016-05-19 11:05:00,74.13,74.27,74.07,74.09,46750.0,54.8849,54.9886,54.8405,54.8553,46750.0
2016-05-19 11:10:00,74.08,74.09,73.82,73.9,76940.0,54.8479,54.8553,54.6554,54.7146,76940.0
2016-05-19 11:15:00,73.91,74.14,73.9,73.97,71795.0,54.722,54.8923,54.7146,54.7665,71795.0
2016-05-19 11:20:00,73.96,74.11,73.9,74.08,50108.0,54.7591,54.8701,54.7146,54.8479,50108.0
2016-05-19 11:25:00,74.08,74.19,74.02,74.05,31849.0,54.8479,54.9294,54.8035,54.8257,31849.0
2016-05-19 11:30:00,74.03,74.21,74.02,74.2,31573.0,54.8109,54.9442,54.8035,54.9368,31573.0
2016-05-19 11:35:00,74.18,74.21,74.05,74.11,27796.0,54.9219,54.9442,54.8257,54.8701,27796.0
2016-05-19 11:40:00,74.11,74.15,74.02,74.14,52446.0,54.8701,54.8997,54.8035,54.8923,52446.0
2016-05-19 11:45:00,74.13,74.15,74.0,74.15,25245.0,54.8849,54.8997,54.7887,54.8997,25245.0
2016-05-19 11:50:00,74.13,74.26,74.12,74.16,17198.0,54.8849,54.9812,54.8775,54.9071,17198.0
2016-05-19 11:55:00,74.16,74.44,74.16,74.39,21121.0,54.9071,55.1144,54.9071,55.0774,21121.0
2016-05-19 12:00:00,74.41,74.47,74.35,74.46,16789.0,55.0922,55.1367,55.0478,55.1293,16789.0
2016-05-19 12:05:00,74.47,74.6,74.45,74.51,19624.0,55.1367,55.2329,55.1219,55.1663,19624.0
2016-05-19 12:10:00,74.49,74.52,74.4,74.48,9965.0,55.1515,55.1737,55.0848,55.1441,9965.0
2016-05-19 12:15:00,74.49,74.56,74.48,74.53,26974.0,55.1515,55.2033,55.1441,55.1811,26974.0
2016-05-19 12:20:00,74.52,74.65,74.47,74.62,43293.0,55.1737,55.2699,55.1367,55.2477,43293.0
2016-05-19 12:25:00,74.63,74.7,74.58,74.58,14162.0,55.2551,55.3069,55.2181,55.2181,14162.0
2016-05-19 12:30:00,74.56,74.6,74.51,74.57,17307.0,55.2033,55.2329,55.1663,55.2107,17307.0
2016-05-19 12:35:00,74.57,74.77,74.55,74.75,18287.0,55.2107,55.3588,55.1959,55.344,18287.0
2016-05-19 12:40:00,74.74,74.76,74.59,74.61,11544.0,55.3366,55.3514,55.2255,55.2403,11544.0
2016-05-19 12:45:00,74.61,74.69,74.5,74.53,10267.0,55.2403,55.2995,55.1589,55.1811,10267.0
2016-05-19 12:50:00,74.53,74.58,74.5,74.58,10755.0,55.1811,55.2181,55.1589,55.2181,10755.0
2016-05-19 12:55:00,74.55,74.55,74.44,74.47,21358.0,55.1959,55.1959,55.1144,55.1367,21358.0
2016-05-19 13:00:00,74.47,74.5,74.42,74.43,26642.0,55.1367,55.1589,55.0996,55.107,26642.0
2016-05-19 13:05:00,74.46,74.62,74.45,74.55,13898.0,55.1293,55.2477,55.1219,55.1959,13898.0
2016-05-19 13:10:00,74.55,74.79,74.52,74.79,20240.0,55.1959,55.3736,55.1737,55.3736,20240.0
2016-05-19 13:15:00,74.81,74.81,74.71,74.75,17014.0,55.3884,55.3884,55.3144,55.344,17014.0
2016-05-19 13:20:00,74.76,74.76,74.67,74.69,12214.0,55.3514,55.3514,55.2847,55.2995,12214.0
2016-05-19 13:25:00,74.67,74.71,74.66,74.68,17248.0,55.2847,55.3144,55.2773,55.2921,17248.0
2016-05-19 13:30:00,74.7,74.76,74.63,74.66,22063.0,55.3069,55.3514,55.2551,55.2773,22063.0
2016-05-19 13:35:00,74.66,74.71,74.64,74.65,23912.0,55.2773,55.3144,55.2625,55.2699,23912.0
2016-05-19 13:40:00,74.65,74.75,74.63,74.64,38980.0,55.2699,55.344,55.2551,55.2625,38980.0
2016-05-19 13:45:00,74.64,74.73,74.64,74.69,37591.0,55.2625,55.3292,55.2625,55.2995,37591.0
2016-05-19 13:50:00,74.69,74.71,74.61,74.68,22451.0,55.2995,55.3144,55.2403,55.2921,22451.0
2016-05-19 13:55:00,74.67,74.72,74.62,74.64,13045.0,55.2847,55.3218,55.2477,55.2625,13045.0
2016-05-19 14:00:00,74.64,74.71,74.64,74.68,36703.0,55.2625,55.3144,55.2625,55.2921,36703.0
2016-05-19 14:05:00,74.69,74.84,74.67,74.82,35323.0,55.2995,55.4106,55.2847,55.3958,35323.0
2016-05-19 14:10:00,74.83,74.95,74.79,74.82,21789.0,55.4032,55.492,55.3736,55.3958,21789.0
2016-05-19 14:15:00,74.81,74.89,74.75,74.87,17480.0,55.3884,55.4476,55.344,55.4328,17480.0
2016-05-19 14:20:00,74.86,74.9,74.77,74.89,23118.0,55.4254,55.455,55.3588,55.4476,23118.0
2016-05-19 14:25:00,74.9,74.95,74.86,74.89,23811.0,55.455,55.492,55.4254,55.4476,23811.0
2016-05-19 14:30:00,74.91,74.91,74.68,74.72,15625.0,55.4624,55.4624,55.2921,55.3218,15625.0
2016-05-19 14:35:00,74.71,74.77,74.66,74.68,25454.0,55.3144,55.3588,55.2773,55.2921,25454.0
2016-05-19 14:40:00,74.67,74.71,74.62,74.66,20592.0,55.2847,55.3144,55.2477,55.2773,20592.0
2016-05-19 14:45:00,74.67,74.72,74.64,74.68,14760.0,55.2847,55.3218,55.2625,55.2921,14760.0
2016-05-19 14:50:00,74.68,74.7,74.52,74.54,20534.0,55.2921,55.3069,55.1737,55.1885,20534.0
2016-05-19 14:55:00,74.55,74.65,74.54,74.58,30328.0,55.1959,55.2699,55.1885,55.2181,30328.0
2016-05-19 15:00:00,74.58,74.67,74.51,74.63,49936.0,55.2181,55.2847,55.1663,55.2551,49936.0
2016-05-19 15:05:00,74.63,74.73,74.63,74.65,22514.0,55.2551,55.3292,55.2551,55.2699,22514.0
2016-05-19 15:10:00,74.66,74.72,74.59,74.69,24342.0,55.2773,55.3218,55.2255,55.2995,24342.0
2016-05-19 15:15:00,74.67,74.68,74.56,74.68,28022.0,55.2847,55.2921,55.2033,55.2921,28022.0
2016-05-19 15:20:00,74.69,74.76,74.65,74.66,29490.0,55.2995,55.3514,55.2699,55.2773,29490.0
2016-05-19 15:25:00,74.66,74.7,74.62,74.69,40178.0,55.2773,55.3069,55.2477,55.2995,40178.0
2016-05-19 15:30:00,74.7,74.72,74.64,74.68,37631.0,55.3069,55.3218,55.2625,55.2921,37631.0
2016-05-19 15:35:00,74.68,74.79,74.67,74.78,50916.0,55.2921,55.3736,55.2847,55.3662,50916.0
2016-05-19 15:40:00,74.79,74.84,74.74,74.77,64766.0,55.3736,55.4106,55.3366,55.3588,64766.0
2016-05-19 15:45:00,74.76,74.86,74.76,74.85,53564.0,55.3514,55.4254,55.3514,55.418,53564.0
2016-05-19 15:50:00,74.84,74.89,74.81,74.88,89063.0,55.4106,55.4476,55.3884,55.4402,89063.0
2016-05-19 15:55:00,74.88,74.9,74.77,74.83,144453.0,55.4402,55.455,55.3588,55.4032,144453.0
2016-05-20 09:30:00,75.31,75.31,74.98,75.25,219533.0,55.7586,55.7586,55.5143,55.7142,219533.0
2016-05-20 09:35:00,75.27,75.43,75.18,75.28,16677.0,55.729,55.8474,55.6623,55.7364,16677.0
2016-05-20 09:40:00,75.25,75.39,75.01,75.04,34781.0,55.7142,55.8178,55.5365,55.5587,34781.0
2016-05-20 09:45:00,75.08,75.12,74.9,74.9,30184.0,55.5883,55.6179,55.455,55.455,30184.0
2016-05-20 09:50:00,74.92,74.96,74.69,74.69,49607.0,55.4698,55.4994,55.2995,55.2995,49607.0
2016-05-20 09:55:00,74.68,74.84,74.6,74.84,47707.0,55.2921,55.4106,55.2329,55.4106,47707.0
2016-05-20 10:00:00,74.8,74.94,74.69,74.88,66855.0,55.381,55.4846,55.2995,55.4402,66855.0
2016-05-20 10:05:00,74.89,74.99,74.77,74.94,44998.0,55.4476,55.5217,55.3588,55.4846,44998.0
2016-05-20 10:10:00,74.96,75.11,74.92,75.07,66648.0,55.4994,55.6105,55.4698,55.5809,66648.0
2016-05-20 10:15:00,75.07,75.09,74.95,75.04,26040.0,55.5809,55.5957,55.492,55.5587,26040.0
2016-05-20 10:20:00,75.06,75.1,74.86,74.96,27518.0,55.5735,55.6031,55.4254,55.4994,27518.0
2016-05-20 10:25:00,74.95,75.04,74.9,74.93,14279.0,55.492,55.5587,55.455,55.4772,14279.0
2016-05-20 10:30:00,74.92,75.01,74.87,74.94,29069.0,55.4698,55.5365,55.4328,55.4846,29069.0
2016-05-20 10:35:00,74.95,74.97,74.86,74.94,27328.0,55.492,55.5069,55.4254,55.4846,27328.0
2016-05-20 10:40:00,74.95,74.99,74.85,74.89,49515.0,55.492,55.5217,55.418,55.4476,49515.0
2016-05-20 10:45:00,74.87,74.92,74.74,74.77,45938.0,55.4328,55.4698,55.3366,55.3588,45938.0
2016-05-20 10:50:00,74.77,74.91,74.77,74.87,39053.0,55.3588,55.4624,55.3588,55.4328,39053.0
2016-05-20 10:55:00,74.86,74.96,74.83,74.96,41104.0,55.4254,55.4994,55.4032,55.4994,41104.0
2016-05-20 11:00:00,74.95,75.19,74.93,75.19,35579.0,55.492,55.6697,55.4772,55.6697,35579.0
2016-05-20 11:05:00,75.24,75.36,75.2,75.36,19877.0,55.7068,55.7956,55.6771,55.7956,19877.0
2016-05-20 11:10:00,75.36,75.38,75.24,75.29,25485.0,55.7956,55.8104,55.7068,55.7438,25485.0
2016-05-20 11:15:00,75.29,75.32,75.23,75.26,18340.0,55.7438,55.766,55.6994,55.7216,18340.0
2016-05-20 11:20:00,75.28,75.35,75.2,75.27,25830.0,55.7364,55.7882,55.6771,55.729,25830.0
2016-05-20 11:25:00,75.29,75.34,75.1,75.15,25790.0,55.7438,55.7808,55.6031,55.6401,25790.0
2016-05-20 11:30:00,75.17,75.24,75.13,75.24,21674.0,55.6549,55.7068,55.6253,55.7068,21674.0
2016-05-20 11:35:00,75.24,75.28,75.17,75.18,19580.0,55.7068,55.7364,55.6549,55.6623,19580.0
2016-05-20 11:40:00,75.19,75.21,75.08,75.09,18752.0,55.6697,55.6845,55.5883,55.5957,18752.0
2016-05-20 11:45:00,75.1,75.16,75.07,75.16,18585.0,55.6031,55.6475,55.5809,55.6475,18585.0
2016-05-20 11:50:00,75.16,75.16,74.99,75.01,19782.0,55.6475,55.6475,55.5217,55.5365,19782.0
2016-05-20 11:55:00,75.01,75.05,74.97,75.02,28975.0,55.5365,55.5661,55.5069,55.5439,28975.0
2016-05-20 12:00:00,75.01,75.03,74.94,74.98,34836.0,55.5365,55.5513,55.4846,55.5143,34836.0
2016-05-20 12:05:00,74.98,75.05,74.97,75.05,25818.0,55.5143,55.5661,55.5069,55.5661,25818.0
2016-05-20 12:10:00,75.05,75.1,75.01,75.03,20206.0,55.5661,55.6031,55.5365,55.5513,20206.0
2016-05-20 12:15:00,75.02,75.08,74.98,75.08,27707.0,55.5439,55.5883,55.5143,55.5883,27707.0
2016-05-20 12:20:00,75.07,75.08,75.0,75.03,43234.0,55.5809,55.5883,55.5291,55.5513,43234.0
2016-05-20 12:25:00,75.02,75.03,74.96,75.02,28096.0,55.5439,55.5513,55.4994,55.5439,28096.0
2016-05-20 12:30:00,75.02,75.02,74.92,74.93,23717.0,55.5439,55.5439,55.4698,55.4772,23717.0
2016-05-20 12:35:00,74.93,75.04,74.91,75.03,19692.0,55.4772,55.5587,55.4624,55.5513,19692.0
2016-05-20 12:40:00,75.03,75.09,74.99,75.04,19998.0,55.5513,55.5957,55.5217,55.5587,19998.0
2016-05-20 12:45:00,75.04,75.12,75.03,75.12,14690.0,55.5587,55.6179,55.5513,55.6179,14690.0
2016-05-20 12:50:00,75.11,75.14,75.06,75.13,19408.0,55.6105,55.6327,55.5735,55.6253,19408.0
2016-05-20 12:55:00,75.13,75.27,75.13,75.25,15569.0,55.6253,55.729,55.6253,55.7142,15569.0
2016-05-20 13:00:00,75.24,75.28,75.19,75.2,15085.0,55.7068,55.7364,55.6697,55.6771,15085.0
2016-05-20 13:05:00,75.19,75.2,75.16,75.18,12859.0,55.6697,55.6771,55.6475,55.6623,12859.0
2016-05-20 13:10:00,75.18,75.27,75.15,75.23,12773.0,55.6623,55.729,55.6401,55.6994,12773.0
2016-05-20 13:15:00,75.23,75.33,75.22,75.26,16208.0,55.6994,55.7734,55.6919,55.7216,16208.0
2016-05-20 13:20:00,75.27,75.27,75.18,75.18,12507.0,55.729,55.729,55.6623,55.6623,12507.0
2016-05-20 13:25:00,75.18,75.2,75.14,75.16,13768.0,55.6623,55.6771,55.6327,55.6475,13768.0
2016-05-20 13:30:00,75.15,75.15,75.07,75.1,16716.0,55.6401,55.6401,55.5809,55.6031,16716.0
2016-05-20 13:35:00,75.11,75.2,75.11,75.19,35318.0,55.6105,55.6771,55.6105,55.6697,35318.0
2016-05-20 13:40:00,75.16,75.21,75.13,75.14,11404.0,55.6475,55.6845,55.6253,55.6327,11404.0
2016-05-20 13:45:00,75.14,75.19,75.13,75.14,19352.0,55.6327,55.6697,55.6253,55.6327,19352.0
2016-05-20 13:50:00,75.13,75.17,75.12,75.15,21555.0,55.6253,55.6549,55.6179,55.6401,21555.0
2016-05-20 13:55:00,75.16,75.21,75.13,75.21,35257.0,55.6475,55.6845,55.6253,55.6845,35257.0
2016-05-20 14:00:00,75.22,75.26,75.21,75.22,17863.0,55.6919,55.7216,55.6845,55.6919,17863.0
2016-05-20 14:05:00,75.21,75.28,75.19,75.28,18353.0,55.6845,55.7364,55.6697,55.7364,18353.0
2016-05-20 14:10:00,75.27,75.34,75.26,75.31,21881.0,55.729,55.7808,55.7216,55.7586,21881.0
2016-05-20 14:15:00,75.31,75.31,75.25,75.26,20109.0,55.7586,55.7586,55.7142,55.7216,20109.0
2016-05-20 14:20:00,75.25,75.28,75.2,75.25,19924.0,55.7142,55.7364,55.6771,55.7142,19924.0
2016-05-20 14:25:00,75.27,75.34,75.27,75.33,10917.0,55.729,55.7808,55.729,55.7734,10917.0
2016-05-20 14:30:00,75.32,75.33,75.26,75.27,19949.0,55.766,55.7734,55.7216,55.729,19949.0
2016-05-20 14:35:00,75.27,75.29,75.21,75.24,28219.0,55.729,55.7438,55.6845,55.7068,28219.0
2016-05-20 14:40:00,75.24,75.26,75.19,75.2,19932.0,55.7068,55.7216,55.6697,55.6771,19932.0
2016-05-20 14:45:00,75.2,75.25,75.18,75.18,33293.0,55.6771,55.7142,55.6623,55.6623,33293.0
2016-05-20 14:50:00,75.18,75.21,75.15,75.15,21384.0,55.6623,55.6845,55.6401,55.6401,21384.0
2016-05-20 14:55:00,75.15,75.18,75.07,75.11,50205.0,55.6401,55.6623,55.5809,55.6105,50205.0
2016-05-20 15:00:00,75.12,75.12,75.04,75.06,33495.0,55.6179,55.6179,55.5587,55.5735,33495.0
2016-05-20 15:05:00,75.05,75.06,75.0,75.04,32196.0,55.5661,55.5735,55.5291,55.5587,32196.0
2016-05-20 15:10:00,75.03,75.15,75.02,75.12,34519.0,55.5513,55.6401,55.5439,55.6179,34519.0
2016-05-20 15:15:00,75.12,75.15,75.07,75.09,21259.0,55.6179,55.6401,55.5809,55.5957,21259.0
2016-05-20 15:20:00,75.09,75.15,75.02,75.04,46960.0,55.5957,55.6401,55.5439,55.5587,46960.0
2016-05-20 15:25:00,75.04,75.06,74.97,74.98,43683.0,55.5587,55.5735,55.5069,55.5143,43683.0
2016-05-20 15:30:00,74.98,75.0,74.94,74.94,30877.0,55.5143,55.5291,55.4846,55.4846,30877.0
2016-05-20 15:35:00,74.95,74.97,74.89,74.93,37097.0,55.492,55.5069,55.4476,55.4772,37097.0
2016-05-20 15:40:00,74.93,74.99,74.91,74.94,59825.0,55.4772,55.5217,55.4624,55.4846,59825.0
2016-05-20 15:45:00,74.93,74.99,74.91,74.92,71776.0,55.4772,55.5217,55.4624,55.4698,71776.0
2016-05-20 15:50:00,74.93,75.02,74.92,74.98,101983.0,55.4772,55.5439,55.4698,55.5143,101983.0
2016-05-20 15:55:00,74.98,74.98,74.91,74.97,324429.0,55.5143,55.5143,55.4624,55.5069,324429.0
2016-05-23 09:30:00,74.48,74.86,74.31,74.66,52271.0,55.1441,55.4254,55.0182,55.2773,52271.0
2016-05-23 09:35:00,74.71,74.85,74.62,74.71,36617.0,55.3144,55.418,55.2477,55.3144,36617.0
2016-05-23 09:40:00,74.74,74.87,74.67,74.74,30999.0,55.3366,55.4328,55.2847,55.3366,30999.0
2016-05-23 09:45:00,74.73,75.0,74.61,74.94,54090.0,55.3292,55.5291,55.2403,55.4846,54090.0
2016-05-23 09:50:00,74.92,74.92,74.69,74.84,34721.0,55.4698,55.4698,55.2995,55.4106,34721.0
2016-05-23 09:55:00,74.87,75.18,74.86,75.16,25527.0,55.4328,55.6623,55.4254,55.6475,25527.0
2016-05-23 10:00:00,75.18,75.29,75.05,75.27,34218.0,55.6623,55.7438,55.5661,55.729,34218.0
2016-05-23 10:05:00,75.28,75.35,75.2,75.26,21469.0,55.7364,55.7882,55.6771,55.7216,21469.0
2016-05-23 10:10:00,75.25,75.28,75.11,75.17,19698.0,55.7142,55.7364,55.6105,55.6549,19698.0
2016-05-23 10:15:00,75.19,75.27,75.17,75.21,17358.0,55.6697,55.729,55.6549,55.6845,17358.0
2016-05-23 10:20:00,75.24,75.36,75.24,75.33,28143.0,55.7068,55.7956,55.7068,55.7734,28143.0
2016-05-23 10:25:00,75.32,75.37,75.16,75.17,32610.0,55.766,55.803,55.6475,55.6549,32610.0
2016-05-23 10:30:00,75.16,75.2,74.98,75.08,33136.0,55.6475,55.6771,55.5143,55.5883,33136.0
2016-05-23 10:35:00,75.07,75.08,75.0,75.05,26789.0,55.5809,55.5883,55.5291,55.5661,26789.0
2016-05-23 10:40:00,75.05,75.11,74.96,75.01,29440.0,55.5661,55.6105,55.4994,55.5365,29440.0
2016-05-23 10:45:00,75.0,75.02,74.81,74.84,21766.0,55.5291,55.5439,55.3884,55.4106,21766.0
2016-05-23 10:50:00,74.83,74.91,74.82,74.87,32064.0,55.4032,55.4624,55.3958,55.4328,32064.0
2016-05-23 10:55:00,74.86,74.86,74.74,74.83,64650.0,55.4254,55.4254,55.3366,55.4032,64650.0
2016-05-23 11:00:00,74.82,74.94,74.78,74.89,32915.0,55.3958,55.4846,55.3662,55.4476,32915.0
2016-05-23 11:05:00,74.89,74.93,74.78,74.8,25665.0,55.4476,55.4772,55.3662,55.381,25665.0
2016-05-23 11:10:00,74.8,74.88,74.79,74.88,38276.0,55.381,55.4402,55.3736,55.4402,38276.0
2016-05-23 11:15:00,74.89,75.07,74.89,75.03,63289.0,55.4476,55.5809,55.4476,55.5513,63289.0
2016-05-23 11:20:00,75.03,75.05,74.91,74.98,93240.0,55.5513,55.5661,55.4624,55.5143,93240.0
2016-05-23 11:25:00,74.97,75.0,74.91,75.0,23990.0,55.5069,55.5291,55.4624,55.5291,23990.0
2016-05-23 11:30:00,75.02,75.03,74.75,74.79,24393.0,55.5439,55.5513,55.344,55.3736,24393.0
2016-05-23 11:35:00,74.8,74.86,74.74,74.77,13223.0,55.381,55.4254,55.3366,55.3588,13223.0
2016-05-23 11:40:00,74.76,74.84,74.7,74.73,21982.0,55.3514,55.4106,55.3069,55.3292,21982.0
2016-05-23 11:45:00,74.74,74.79,74.67,74.69,13586.0,55.3366,55.3736,55.2847,55.2995,13586.0
2016-05-23 11:50:00,74.69,74.74,74.62,74.74,37617.0,55.2995,55.3366,55.2477,55.3366,37617.0
2016-05-23 11:55:00,74.75,74.8,74.65,74.74,76038.0,55.344,55.381,55.2699,55.3366,76038.0
2016-05-23 12:00:00,74.73,74.87,74.73,74.85,44213.0,55.3292,55.4328,55.3292,55.418,44213.0
2016-05-23 12:05:00,74.86,74.92,74.82,74.82,14192.0,55.4254,55.4698,55.3958,55.3958,14192.0
2016-05-23 12:10:00,74.82,74.91,74.79,74.85,15465.0,55.3958,55.4624,55.3736,55.418,15465.0
2016-05-23 12:15:00,74.86,75.01,74.86,75.01,19685.0,55.4254,55.5365,55.4254,55.5365,19685.0
2016-05-23 12:20:00,75.0,75.0,74.89,74.91,12957.0,55.5291,55.5291,55.4476,55.4624,12957.0
2016-05-23 12:25:00,74.9,74.99,74.9,74.96,12463.0,55.455,55.5217,55.455,55.4994,12463.0
2016-05-23 12:30:00,74.96,74.96,74.86,74.92,15301.0,55.4994,55.4994,55.4254,55.4698,15301.0
2016-05-23 12:35:00,74.91,74.92,74.85,74.92,18206.0,55.4624,55.4698,55.418,55.4698,18206.0
2016-05-23 12:40:00,74.9,74.97,74.87,74.97,22478.0,55.455,55.5069,55.4328,55.5069,22478.0
2016-05-23 12:45:00,74.98,74.99,74.9,74.91,21606.0,55.5143,55.5217,55.455,55.4624,21606.0
2016-05-23 12:50:00,74.93,74.99,74.9,74.99,21587.0,55.4772,55.5217,55.455,55.5217,21587.0
2016-05-23 12:55:00,74.99,75.05,74.95,75.04,19325.0,55.5217,55.5661,55.492,55.5587,19325.0
2016-05-23 13:00:00,75.04,75.05,74.95,75.0,25185.0,55.5587,55.5661,55.492,55.5291,25185.0
2016-05-23 13:05:00,75.0,75.04,74.96,74.97,61898.0,55.5291,55.5587,55.4994,55.5069,61898.0
2016-05-23 13:10:00,74.96,75.01,74.95,74.99,16463.0,55.4994,55.5365,55.492,55.5217,16463.0
2016-05-23 13:15:00,74.99,75.02,74.96,75.02,17849.0,55.5217,55.5439,55.4994,55.5439,17849.0
2016-05-23 13:20:00,75.02,75.03,74.94,74.95,28519.0,55.5439,55.5513,55.4846,55.492,28519.0
2016-05-23 13:25:00,74.95,75.0,74.94,74.98,36445.0,55.492,55.5291,55.4846,55.5143,36445.0
2016-05-23 13:30:00,75.0,75.09,74.97,75.06,47515.0,55.5291,55.5957,55.5069,55.5735,47515.0
2016-05-23 13:35:00,75.06,75.07,74.98,74.98,16075.0,55.5735,55.5809,55.5143,55.5143,16075.0
2016-05-23 13:40:00,74.99,75.0,74.93,74.95,13875.0,55.5217,55.5291,55.4772,55.492,13875.0
2016-05-23 13:45:00,74.94,74.95,74.88,74.92,11316.0,55.4846,55.492,55.4402,55.4698,11316.0
2016-05-23 13:50:00,74.92,74.95,74.92,74.94,11171.0,55.4698,55.492,55.4698,55.4846,11171.0
2016-05-23 13:55:00,74.95,74.98,74.93,74.95,17434.0,55.492,55.5143,55.4772,55.492,17434.0
2016-05-23 14:00:00,74.95,75.0,74.95,74.97,15283.0,55.492,55.5291,55.492,55.5069,15283.0
2016-05-23 14:05:00,74.97,75.02,74.94,75.01,25844.0,55.5069,55.5439,55.4846,55.5365,25844.0
2016-05-23 14:10:00,75.01,75.08,74.96,74.98,38612.0,55.5365,55.5883,55.4994,55.5143,38612.0
2016-05-23 14:15:00,74.97,75.0,74.9,74.92,21653.0,55.5069,55.5291,55.455,55.4698,21653.0
2016-05-23 14:20:00,74.92,74.97,74.92,74.92,22732.0,55.4698,55.5069,55.4698,55.4698,22732.0
2016-05-23 14:25:00,74.92,75.06,74.88,75.01,50248.0,55.4698,55.5735,55.4402,55.5365,50248.0
2016-05-23 14:30:00,75.02,75.04,74.97,74.98,19351.0,55.5439,55.5587,55.5069,55.5143,19351.0
2016-05-23 14:35:00,74.98,75.03,74.96,75.03,28247.0,55.5143,55.5513,55.4994,55.5513,28247.0
2016-05-23 14:40:00,75.02,75.08,75.0,75.05,25974.0,55.5439,55.5883,55.5291,55.5661,25974.0
2016-05-23 14:45:00,75.05,75.05,75.0,75.02,22806.0,55.5661,55.5661,55.5291,55.5439,22806.0
2016-05-23 14:50:00,75.02,75.09,75.01,75.03,35272.0,55.5439,55.5957,55.5365,55.5513,35272.0
2016-05-23 14:55:00,75.02,75.04,74.99,75.01,35519.0,55.5439,55.5587,55.5217,55.5365,35519.0
2016-05-23 15:00:00,75.0,75.02,74.99,75.01,27969.0,55.5291,55.5439,55.5217,55.5365,27969.0
2016-05-23 15:05:00,75.01,75.03,74.98,74.99,28047.0,55.5365,55.5513,55.5143,55.5217,28047.0
2016-05-23 15:10:00,74.98,75.06,74.96,75.02,25328.0,55.5143,55.5735,55.4994,55.5439,25328.0
2016-05-23 15:15:00,75.02,75.03,74.96,74.97,20124.0,55.5439,55.5513,55.4994,55.5069,20124.0
2016-05-23 15:20:00,74.97,75.01,74.96,74.99,36850.0,55.5069,55.5365,55.4994,55.5217,36850.0
2016-05-23 15:25:00,74.98,75.0,74.95,74.96,22348.0,55.5143,55.5291,55.492,55.4994,22348.0
2016-05-23 15:30:00,74.96,75.05,74.94,75.03,22771.0,55.4994,55.5661,55.4846,55.5513,22771.0
2016-05-23 15:35:00,75.03,75.05,75.0,75.05,36442.0,55.5513,55.5661,55.5291,55.5661,36442.0
2016-05-23 15:40:00,75.04,75.17,75.01,75.17,47018.0,55.5587,55.6549,55.5365,55.6549,47018.0
2016-05-23 15:45:00,75.17,75.18,75.08,75.1,51591.0,55.6549,55.6623,55.5883,55.6031,51591.0
2016-05-23 15:50:00,75.1,75.11,74.95,74.95,66442.0,55.6031,55.6105,55.492,55.492,66442.0
2016-05-23 15:55:00,74.95,74.95,74.81,74.88,205868.0,55.492,55.492,55.3884,55.4402,205868.0
2016-05-24 09:30:00,75.54,76.23,75.17,75.23,59296.0,55.9289,56.4397,55.6549,55.6994,59296.0
2016-05-24 09:35:00,75.17,75.42,75.01,75.3,31675.0,55.6549,55.84,55.5365,55.7512,31675.0
2016-05-24 09:40:00,75.3,75.46,74.98,75.35,53070.0,55.7512,55.8696,55.5143,55.7882,53070.0
2016-05-24 09:45:00,75.32,75.54,75.19,75.29,49489.0,55.766,55.9289,55.6697,55.7438,49489.0
2016-05-24 09:50:00,75.29,75.39,75.21,75.39,25348.0,55.7438,55.8178,55.6845,55.8178,25348.0
2016-05-24 09:55:00,75.44,75.54,75.36,75.4,31818.0,55.8548,55.9289,55.7956,55.8252,31818.0
2016-05-24 10:00:00,75.41,75.6,75.31,75.56,42565.0,55.8326,55.9733,55.7586,55.9437,42565.0
2016-05-24 10:05:00,75.54,75.6,75.46,75.54,57710.0,55.9289,55.9733,55.8696,55.9289,57710.0
2016-05-24 10:10:00,75.53,75.71,75.49,75.67,35898.0,55.9215,56.0547,55.8919,56.0251,35898.0
2016-05-24 10:15:00,75.67,75.87,75.66,75.84,31053.0,56.0251,56.1732,56.0177,56.151,31053.0
2016-05-24 10:20:00,75.87,75.94,75.8,75.89,44238.0,56.1732,56.225,56.1214,56.188,44238.0
2016-05-24 10:25:00,75.89,75.92,75.73,75.8,47256.0,56.188,56.2102,56.0695,56.1214,47256.0
2016-05-24 10:30:00,75.81,75.89,75.74,75.79,33128.0,56.1288,56.188,56.077,56.114,33128.0
2016-05-24 10:35:00,75.78,75.89,75.76,75.83,42025.0,56.1066,56.188,56.0918,56.1436,42025.0
2016-05-24 10:40:00,75.83,75.89,75.81,75.87,29649.0,56.1436,56.188,56.1288,56.1732,29649.0
2016-05-24 10:45:00,75.86,75.86,75.67,75.76,26836.0,56.1658,56.1658,56.0251,56.0918,26836.0
2016-05-24 10:50:00,75.77,75.84,75.73,75.77,25323.0,56.0992,56.151,56.0695,56.0992,25323.0
2016-05-24 10:55:00,75.77,75.96,75.76,75.96,32297.0,56.0992,56.2398,56.0918,56.2398,32297.0
2016-05-24 11:00:00,75.94,76.08,75.94,76.05,53193.0,56.225,56.3287,56.225,56.3065,53193.0
2016-05-24 11:05:00,76.05,76.09,75.96,75.98,44799.0,56.3065,56.3361,56.2398,56.2546,44799.0
2016-05-24 11:10:00,75.97,76.13,75.97,76.13,67807.0,56.2472,56.3657,56.2472,56.3657,67807.0
2016-05-24 11:15:00,76.12,76.16,76.1,76.14,43042.0,56.3583,56.3879,56.3435,56.3731,43042.0
2016-05-24 11:20:00,76.15,76.31,76.15,76.28,36530.0,56.3805,56.499,56.3805,56.4768,36530.0
2016-05-24 11:25:00,76.28,76.39,76.25,76.33,59625.0,56.4768,56.5582,56.4545,56.5138,59625.0
2016-05-24 11:30:00,76.36,76.38,76.17,76.18,75269.0,56.536,56.5508,56.3953,56.4027,75269.0
2016-05-24 11:35:00,76.19,76.26,76.15,76.18,60272.0,56.4101,56.462,56.3805,56.4027,60272.0
2016-05-24 11:40:00,76.18,76.19,75.97,75.98,57221.0,56.4027,56.4101,56.2472,56.2546,57221.0
2016-05-24 11:45:00,75.95,76.05,75.94,76.03,25173.0,56.2324,56.3065,56.225,56.2917,25173.0
2016-05-24 11:50:00,76.03,76.1,75.99,76.06,25450.0,56.2917,56.3435,56.262,56.3139,25450.0
2016-05-24 11:55:00,76.08,76.23,76.07,76.18,34016.0,56.3287,56.4397,56.3213,56.4027,34016.0
2016-05-24 12:00:00,76.19,76.23,76.19,76.21,23123.0,56.4101,56.4397,56.4101,56.4249,23123.0
2016-05-24 12:05:00,76.22,76.22,76.05,76.06,30180.0,56.4323,56.4323,56.3065,56.3139,30180.0
2016-05-24 12:10:00,76.07,76.09,76.02,76.02,33420.0,56.3213,56.3361,56.2843,56.2843,33420.0
2016-05-24 12:15:00,76.03,76.06,75.99,76.01,21910.0,56.2917,56.3139,56.262,56.2769,21910.0
2016-05-24 12:20:00,76.02,76.06,75.98,76.02,17718.0,56.2843,56.3139,56.2546,56.2843,17718.0
2016-05-24 12:25:00,76.01,76.03,75.95,75.95,24147.0,56.2769,56.2917,56.2324,56.2324,24147.0
2016-05-24 12:30:00,75.95,76.01,75.89,75.89,24380.0,56.2324,56.2769,56.188,56.188,24380.0
2016-05-24 12:35:00,75.9,75.92,75.89,75.92,33065.0,56.1954,56.2102,56.188,56.2102,33065.0
2016-05-24 12:40:00,75.92,75.96,75.89,75.95,23684.0,56.2102,56.2398,56.188,56.2324,23684.0
2016-05-24 12:45:00,75.95,75.97,75.92,75.96,24472.0,56.2324,56.2472,56.2102,56.2398,24472.0
2016-05-24 12:50:00,75.96,76.08,75.96,76.08,26032.0,56.2398,56.3287,56.2398,56.3287,26032.0
2016-05-24 12:55:00,76.07,76.17,76.06,76.16,22021.0,56.3213,56.3953,56.3139,56.3879,22021.0
2016-05-24 13:00:00,76.17,76.35,76.16,76.35,45122.0,56.3953,56.5286,56.3879,56.5286,45122.0
2016-05-24 13:05:00,76.36,76.39,76.28,76.28,29328.0,56.536,56.5582,56.4768,56.4768,29328.0
2016-05-24 13:10:00,76.28,76.34,76.27,76.34,24985.0,56.4768,56.5212,56.4694,56.5212,24985.0
2016-05-24 13:15:00,76.32,76.34,76.31,76.34,29238.0,56.5064,56.5212,56.499,56.5212,29238.0
2016-05-24 13:20:00,76.33,76.34,76.27,76.29,27836.0,56.5138,56.5212,56.4694,56.4842,27836.0
2016-05-24 13:25:00,76.28,76.3,76.24,76.25,20305.0,56.4768,56.4916,56.4471,56.4545,20305.0
2016-05-24 13:30:00,76.26,76.27,76.18,76.2,18746.0,56.462,56.4694,56.4027,56.4175,18746.0
2016-05-24 13:35:00,76.19,76.2,76.14,76.17,25881.0,56.4101,56.4175,56.3731,56.3953,25881.0
2016-05-24 13:40:00,76.17,76.23,76.14,76.23,20205.0,56.3953,56.4397,56.3731,56.4397,20205.0
2016-05-24 13:45:00,76.23,76.27,76.17,76.27,20909.0,56.4397,56.4694,56.3953,56.4694,20909.0
2016-05-24 13:50:00,76.27,76.3,76.26,76.27,20432.0,56.4694,56.4916,56.462,56.4694,20432.0
2016-05-24 13:55:00,76.26,76.3,76.24,76.27,47194.0,56.462,56.4916,56.4471,56.4694,47194.0
2016-05-24 14:00:00,76.27,76.28,76.16,76.17,40815.0,56.4694,56.4768,56.3879,56.3953,40815.0
2016-05-24 14:05:00,76.18,76.19,76.1,76.11,40137.0,56.4027,56.4101,56.3435,56.3509,40137.0
2016-05-24 14:10:00,76.11,76.18,76.11,76.16,39733.0,56.3509,56.4027,56.3509,56.3879,39733.0
2016-05-24 14:15:00,76.15,76.16,76.08,76.12,38127.0,56.3805,56.3879,56.3287,56.3583,38127.0
2016-05-24 14:20:00,76.12,76.13,76.03,76.07,36064.0,56.3583,56.3657,56.2917,56.3213,36064.0
2016-05-24 14:25:00,76.06,76.12,76.05,76.12,28366.0,56.3139,56.3583,56.3065,56.3583,28366.0
2016-05-24 14:30:00,76.12,76.15,76.1,76.13,23541.0,56.3583,56.3805,56.3435,56.3657,23541.0
2016-05-24 14:35:00,76.14,76.17,76.1,76.1,26174.0,56.3731,56.3953,56.3435,56.3435,26174.0
2016-05-24 14:40:00,76.11,76.14,76.09,76.11,30463.0,56.3509,56.3731,56.3361,56.3509,30463.0
2016-05-24 14:45:00,76.11,76.21,76.1,76.21,29818.0,56.3509,56.4249,56.3435,56.4249,29818.0
2016-05-24 14:50:00,76.21,76.26,76.18,76.25,57818.0,56.4249,56.462,56.4027,56.4545,57818.0
2016-05-24 14:55:00,76.26,76.26,76.18,76.19,34938.0,56.462,56.462,56.4027,56.4101,34938.0
2016-05-24 15:00:00,76.19,76.19,76.11,76.13,35486.0,56.4101,56.4101,56.3509,56.3657,35486.0
2016-05-24 15:05:00,76.13,76.14,76.1,76.1,29983.0,56.3657,56.3731,56.3435,56.3435,29983.0
2016-05-24 15:10:00,76.1,76.13,76.06,76.12,43264.0,56.3435,56.3657,56.3139,56.3583,43264.0
2016-05-24 15:15:00,76.13,76.23,76.12,76.18,41424.0,56.3657,56.4397,56.3583,56.4027,41424.0
2016-05-24 15:20:00,76.18,76.26,76.15,76.26,36332.0,56.4027,56.462,56.3805,56.462,36332.0
2016-05-24 15:25:00,76.27,76.32,76.18,76.24,52757.0,56.4694,56.5064,56.4027,56.4471,52757.0
2016-05-24 15:30:00,76.25,76.28,76.18,76.25,49528.0,56.4545,56.4768,56.4027,56.4545,49528.0
2016-05-24 15:35:00,76.25,76.31,76.22,76.27,57489.0,56.4545,56.499,56.4323,56.4694,57489.0
2016-05-24 15:40:00,76.27,76.28,76.2,76.26,70190.0,56.4694,56.4768,56.4175,56.462,70190.0
2016-05-24 15:45:00,76.27,76.27,76.19,76.2,57552.0,56.4694,56.4694,56.4101,56.4175,57552.0
2016-05-24 15:50:00,76.19,76.24,76.19,76.2,81479.0,56.4101,56.4471,56.4101,56.4175,81479.0
2016-05-24 15:55:00,76.2,76.2,76.11,76.12,148445.0,56.4175,56.4175,56.3509,56.3583,148445.0
2016-05-25 09:30:00,76.87,76.98,76.68,76.84,78067.0,56.9136,56.995,56.7729,56.8914,78067.0
2016-05-25 09:35:00,76.83,77.18,76.83,77.05,49059.0,56.884,57.1431,56.884,57.0469,49059.0
2016-05-25 09:40:00,77.01,77.14,76.92,77.13,26231.0,57.0172,57.1135,56.9506,57.1061,26231.0
2016-05-25 09:45:00,77.13,77.35,77.06,77.18,52945.0,57.1061,57.269,57.0543,57.1431,52945.0
2016-05-25 09:50:00,77.14,77.35,77.1,77.14,45592.0,57.1135,57.269,57.0839,57.1135,45592.0
2016-05-25 09:55:00,77.16,77.17,76.96,76.96,21739.0,57.1283,57.1357,56.9802,56.9802,21739.0
2016-05-25 10:00:00,76.96,77.24,76.96,77.16,24540.0,56.9802,57.1875,56.9802,57.1283,24540.0
2016-05-25 10:05:00,77.17,77.29,77.11,77.2,45004.0,57.1357,57.2246,57.0913,57.1579,45004.0
2016-05-25 10:10:00,77.21,77.25,77.13,77.14,17846.0,57.1653,57.1949,57.1061,57.1135,17846.0
2016-05-25 10:15:00,77.15,77.24,77.14,77.2,25539.0,57.1209,57.1875,57.1135,57.1579,25539.0
2016-05-25 10:20:00,77.22,77.29,77.01,77.09,50017.0,57.1727,57.2246,57.0172,57.0765,50017.0
2016-05-25 10:25:00,77.08,77.12,76.95,76.96,21401.0,57.0691,57.0987,56.9728,56.9802,21401.0
2016-05-25 10:30:00,76.92,77.04,76.6,76.69,96241.0,56.9506,57.0395,56.7137,56.7803,96241.0
2016-05-25 10:35:00,76.69,76.75,76.51,76.55,73489.0,56.7803,56.8247,56.647,56.6767,73489.0
2016-05-25 10:40:00,76.54,76.54,76.28,76.43,61544.0,56.6693,56.6693,56.4768,56.5878,61544.0
2016-05-25 10:45:00,76.42,76.42,76.09,76.21,80701.0,56.5804,56.5804,56.3361,56.4249,80701.0
2016-05-25 10:50:00,76.18,76.26,76.13,76.25,53922.0,56.4027,56.462,56.3657,56.4545,53922.0
2016-05-25 10:55:00,76.26,76.33,76.19,76.24,47271.0,56.462,56.5138,56.4101,56.4471,47271.0
2016-05-25 11:00:00,76.24,76.45,76.23,76.43,68734.0,56.4471,56.6026,56.4397,56.5878,68734.0
2016-05-25 11:05:00,76.42,76.49,76.27,76.3,37682.0,56.5804,56.6322,56.4694,56.4916,37682.0
2016-05-25 11:10:00,76.34,76.35,76.2,76.21,28822.0,56.5212,56.5286,56.4175,56.4249,28822.0
2016-05-25 11:15:00,76.21,76.3,76.16,76.3,32811.0,56.4249,56.4916,56.3879,56.4916,32811.0
2016-05-25 11:20:00,76.3,76.32,76.21,76.23,31464.0,56.4916,56.5064,56.4249,56.4397,31464.0
2016-05-25 11:25:00,76.24,76.42,76.24,76.31,29204.0,56.4471,56.5804,56.4471,56.499,29204.0
2016-05-25 11:30:00,76.31,76.39,76.22,76.34,26433.0,56.499,56.5582,56.4323,56.5212,26433.0
2016-05-25 11:35:00,76.33,76.46,76.3,76.31,17569.0,56.5138,56.61,56.4916,56.499,17569.0
2016-05-25 11:40:00,76.3,76.31,76.13,76.14,16410.0,56.4916,56.499,56.3657,56.3731,16410.0
2016-05-25 11:45:00,76.14,76.2,76.03,76.06,23142.0,56.3731,56.4175,56.2917,56.3139,23142.0
2016-05-25 11:50:00,76.05,76.07,75.97,75.99,42230.0,56.3065,56.3213,56.2472,56.262,42230.0
2016-05-25 11:55:00,75.99,76.05,75.88,76.03,24393.0,56.262,56.3065,56.1806,56.2917,24393.0
2016-05-25 12:00:00,76.05,76.1,76.02,76.1,13584.0,56.3065,56.3435,56.2843,56.3435,13584.0
2016-05-25 12:05:00,76.09,76.12,76.04,76.06,12806.0,56.3361,56.3583,56.2991,56.3139,12806.0
2016-05-25 12:10:00,76.06,76.09,76.01,76.07,18528.0,56.3139,56.3361,56.2769,56.3213,18528.0
2016-05-25 12:15:00,76.06,76.1,75.97,75.97,18369.0,56.3139,56.3435,56.2472,56.2472,18369.0
2016-05-25 12:20:00,75.98,76.05,75.97,76.03,37859.0,56.2546,56.3065,56.2472,56.2917,37859.0
2016-05-25 12:25:00,76.04,76.06,76.02,76.04,29464.0,56.2991,56.3139,56.2843,56.2991,29464.0
2016-05-25 12:30:00,76.04,76.1,75.94,75.94,24634.0,56.2991,56.3435,56.225,56.225,24634.0
2016-05-25 12:35:00,75.94,75.96,75.9,75.96,13813.0,56.225,56.2398,56.1954,56.2398,13813.0
2016-05-25 12:40:00,75.96,76.07,75.96,76.04,8883.0,56.2398,56.3213,56.2398,56.2991,8883.0
2016-05-25 12:45:00,76.05,76.07,76.0,76.05,16251.0,56.3065,56.3213,56.2695,56.3065,16251.0
2016-05-25 12:50:00,76.05,76.09,76.01,76.03,19461.0,56.3065,56.3361,56.2769,56.2917,19461.0
2016-05-25 12:55:00,76.04,76.13,76.02,76.13,17244.0,56.2991,56.3657,56.2843,56.3657,17244.0
2016-05-25 13:00:00,76.14,76.24,76.14,76.16,19715.0,56.3731,56.4471,56.3731,56.3879,19715.0
2016-05-25 13:05:00,76.16,76.24,76.16,76.21,22254.0,56.3879,56.4471,56.3879,56.4249,22254.0
2016-05-25 13:10:00,76.22,76.29,76.2,76.21,27395.0,56.4323,56.4842,56.4175,56.4249,27395.0
2016-05-25 13:15:00,76.21,76.23,76.08,76.13,15014.0,56.4249,56.4397,56.3287,56.3657,15014.0
2016-05-25 13:20:00,76.12,76.15,76.05,76.15,14787.0,56.3583,56.3805,56.3065,56.3805,14787.0
2016-05-25 13:25:00,76.15,76.19,76.07,76.08,16775.0,56.3805,56.4101,56.3213,56.3287,16775.0
2016-05-25 13:30:00,76.08,76.16,76.08,76.15,21013.0,56.3287,56.3879,56.3287,56.3805,21013.0
2016-05-25 13:35:00,76.16,76.2,76.13,76.17,20100.0,56.3879,56.4175,56.3657,56.3953,20100.0
2016-05-25 13:40:00,76.16,76.17,76.12,76.17,15443.0,56.3879,56.3953,56.3583,56.3953,15443.0
2016-05-25 13:45:00,76.18,76.23,76.18,76.22,20135.0,56.4027,56.4397,56.4027,56.4323,20135.0
2016-05-25 13:50:00,76.22,76.3,76.22,76.27,16239.0,56.4323,56.4916,56.4323,56.4694,16239.0
2016-05-25 13:55:00,76.27,76.29,76.16,76.19,50935.0,56.4694,56.4842,56.3879,56.4101,50935.0
2016-05-25 14:00:00,76.19,76.28,76.18,76.22,35448.0,56.4101,56.4768,56.4027,56.4323,35448.0
2016-05-25 14:05:00,76.21,76.26,76.17,76.2,34441.0,56.4249,56.462,56.3953,56.4175,34441.0
2016-05-25 14:10:00,76.2,76.25,76.17,76.19,29310.0,56.4175,56.4545,56.3953,56.4101,29310.0
2016-05-25 14:15:00,76.2,76.22,76.14,76.18,24660.0,56.4175,56.4323,56.3731,56.4027,24660.0
2016-05-25 14:20:00,76.17,76.17,76.11,76.17,24197.0,56.3953,56.3953,56.3509,56.3953,24197.0
2016-05-25 14:25:00,76.17,76.28,76.16,76.26,22784.0,56.3953,56.4768,56.3879,56.462,22784.0
2016-05-25 14:30:00,76.26,76.27,76.2,76.25,22138.0,56.462,56.4694,56.4175,56.4545,22138.0
2016-05-25 14:35:00,76.26,76.27,76.2,76.21,21429.0,56.462,56.4694,56.4175,56.4249,21429.0
2016-05-25 14:40:00,76.21,76.22,76.1,76.1,26295.0,56.4249,56.4323,56.3435,56.3435,26295.0
2016-05-25 14:45:00,76.11,76.21,76.09,76.11,32455.0,56.3509,56.4249,56.3361,56.3509,32455.0
2016-05-25 14:50:00,76.11,76.19,76.1,76.15,23117.0,56.3509,56.4101,56.3435,56.3805,23117.0
2016-05-25 14:55:00,76.13,76.15,76.07,76.1,18614.0,56.3657,56.3805,56.3213,56.3435,18614.0
2016-05-25 15:00:00,76.1,76.17,76.09,76.14,35602.0,56.3435,56.3953,56.3361,56.3731,35602.0
2016-05-25 15:05:00,76.14,76.18,76.11,76.18,36822.0,56.3731,56.4027,56.3509,56.4027,36822.0
2016-05-25 15:10:00,76.18,76.18,76.01,76.04,47405.0,56.4027,56.4027,56.2769,56.2991,47405.0
2016-05-25 15:15:00,76.05,76.1,76.01,76.04,38082.0,56.3065,56.3435,56.2769,56.2991,38082.0
2016-05-25 15:20:00,76.05,76.13,76.05,76.12,32186.0,56.3065,56.3657,56.3065,56.3583,32186.0
2016-05-25 15:25:00,76.13,76.2,76.07,76.19,28155.0,56.3657,56.4175,56.3213,56.4101,28155.0
2016-05-25 15:30:00,76.2,76.21,76.13,76.18,47255.0,56.4175,56.4249,56.3657,56.4027,47255.0
2016-05-25 15:35:00,76.18,76.22,76.11,76.11,46007.0,56.4027,56.4323,56.3509,56.3509,46007.0
2016-05-25 15:40:00,76.12,76.24,76.12,76.17,52557.0,56.3583,56.4471,56.3583,56.3953,52557.0
2016-05-25 15:45:00,76.16,76.2,76.09,76.2,55914.0,56.3879,56.4175,56.3361,56.4175,55914.0
2016-05-25 15:50:00,76.19,76.2,76.12,76.16,77992.0,56.4101,56.4175,56.3583,56.3879,77992.0
2016-05-25 15:55:00,76.16,76.29,76.15,76.16,225516.0,56.3879,56.4842,56.3805,56.3879,225516.0
2016-05-26 09:30:00,76.7,77.0,76.7,76.88,101578.0,56.7877,57.0098,56.7877,56.921,101578.0
2016-05-26 09:35:00,76.89,77.04,76.82,77.04,60423.0,56.9284,57.0395,56.8766,57.0395,60423.0
2016-05-26 09:40:00,77.04,77.18,76.96,77.01,49191.0,57.0395,57.1431,56.9802,57.0172,49191.0
2016-05-26 09:45:00,76.99,76.99,76.7,76.86,55746.0,57.0024,57.0024,56.7877,56.9062,55746.0
2016-05-26 09:50:00,76.83,76.84,76.65,76.67,22811.0,56.884,56.8914,56.7507,56.7655,22811.0
2016-05-26 09:55:00,76.67,76.68,76.51,76.52,16472.0,56.7655,56.7729,56.647,56.6545,16472.0
2016-05-26 10:00:00,76.55,76.68,76.43,76.62,34786.0,56.6767,56.7729,56.5878,56.7285,34786.0
2016-05-26 10:05:00,76.63,76.78,76.54,76.7,22502.0,56.7359,56.847,56.6693,56.7877,22502.0
2016-05-26 10:10:00,76.67,76.7,76.5,76.54,32644.0,56.7655,56.7877,56.6396,56.6693,32644.0
2016-05-26 10:15:00,76.54,76.56,76.38,76.46,15826.0,56.6693,56.6841,56.5508,56.61,15826.0
2016-05-26 10:20:00,76.45,76.55,76.41,76.48,15564.0,56.6026,56.6767,56.573,56.6248,15564.0
2016-05-26 10:25:00,76.47,76.6,76.47,76.55,22303.0,56.6174,56.7137,56.6174,56.6767,22303.0
2016-05-26 10:30:00,76.53,76.59,76.37,76.38,25612.0,56.6619,56.7063,56.5434,56.5508,25612.0
2016-05-26 10:35:00,76.37,76.4,76.28,76.39,30889.0,56.5434,56.5656,56.4768,56.5582,30889.0
2016-05-26 10:40:00,76.38,76.52,76.35,76.43,11944.0,56.5508,56.6545,56.5286,56.5878,11944.0
2016-05-26 10:45:00,76.42,76.43,76.29,76.38,20165.0,56.5804,56.5878,56.4842,56.5508,20165.0
2016-05-26 10:50:00,76.37,76.41,76.26,76.32,34464.0,56.5434,56.573,56.462,56.5064,34464.0
2016-05-26 10:55:00,76.33,76.38,76.2,76.21,18852.0,56.5138,56.5508,56.4175,56.4249,18852.0
2016-05-26 11:00:00,76.21,76.35,76.16,76.33,20125.0,56.4249,56.5286,56.3879,56.5138,20125.0
2016-05-26 11:05:00,76.32,76.38,76.29,76.33,19675.0,56.5064,56.5508,56.4842,56.5138,19675.0
2016-05-26 11:10:00,76.35,76.54,76.33,76.45,23487.0,56.5286,56.6693,56.5138,56.6026,23487.0
2016-05-26 11:15:00,76.44,76.61,76.41,76.57,14608.0,56.5952,56.7211,56.573,56.6915,14608.0
2016-05-26 11:20:00,76.58,76.76,76.55,76.75,20505.0,56.6989,56.8321,56.6767,56.8247,20505.0
2016-05-26 11:25:00,76.76,76.78,76.67,76.76,28120.0,56.8321,56.847,56.7655,56.8321,28120.0
2016-05-26 11:30:00,76.78,76.79,76.5,76.57,18611.0,56.847,56.8544,56.6396,56.6915,18611.0
2016-05-26 11:35:00,76.58,76.6,76.52,76.57,7334.0,56.6989,56.7137,56.6545,56.6915,7334.0
2016-05-26 11:40:00,76.58,76.58,76.48,76.53,9166.0,56.6989,56.6989,56.6248,56.6619,9166.0
2016-05-26 11:45:00,76.54,76.63,76.53,76.58,18439.0,56.6693,56.7359,56.6619,56.6989,18439.0
2016-05-26 11:50:00,76.57,76.63,76.52,76.61,8906.0,56.6915,56.7359,56.6545,56.7211,8906.0
2016-05-26 11:55:00,76.63,76.64,76.56,76.56,18394.0,56.7359,56.7433,56.6841,56.6841,18394.0
2016-05-26 12:00:00,76.57,76.57,76.51,76.51,19569.0,56.6915,56.6915,56.647,56.647,19569.0
2016-05-26 12:05:00,76.51,76.54,76.39,76.43,38481.0,56.647,56.6693,56.5582,56.5878,38481.0
2016-05-26 12:10:00,76.4,76.51,76.39,76.44,15102.0,56.5656,56.647,56.5582,56.5952,15102.0
2016-05-26 12:15:00,76.43,76.46,76.36,76.36,14749.0,56.5878,56.61,56.536,56.536,14749.0
2016-05-26 12:20:00,76.39,76.46,76.35,76.36,12416.0,56.5582,56.61,56.5286,56.536,12416.0
2016-05-26 12:25:00,76.37,76.41,76.32,76.37,16324.0,56.5434,56.573,56.5064,56.5434,16324.0
2016-05-26 12:30:00,76.36,76.44,76.35,76.35,9699.0,56.536,56.5952,56.5286,56.5286,9699.0
2016-05-26 12:35:00,76.35,76.37,76.26,76.27,20723.0,56.5286,56.5434,56.462,56.4694,20723.0
2016-05-26 12:40:00,76.27,76.29,76.2,76.23,57120.0,56.4694,56.4842,56.4175,56.4397,57120.0
2016-05-26 12:45:00,76.23,76.28,76.16,76.27,38607.0,56.4397,56.4768,56.3879,56.4694,38607.0
2016-05-26 12:50:00,76.27,76.28,76.22,76.24,5707.0,56.4694,56.4768,56.4323,56.4471,5707.0
2016-05-26 12:55:00,76.22,76.29,76.21,76.27,8273.0,56.4323,56.4842,56.4249,56.4694,8273.0
2016-05-26 13:00:00,76.28,76.32,76.27,76.31,10639.0,56.4768,56.5064,56.4694,56.499,10639.0
2016-05-26 13:05:00,76.31,76.4,76.29,76.35,9783.0,56.499,56.5656,56.4842,56.5286,9783.0
2016-05-26 13:10:00,76.36,76.41,76.33,76.41,13919.0,56.536,56.573,56.5138,56.573,13919.0
2016-05-26 13:15:00,76.41,76.49,76.4,76.45,12006.0,56.573,56.6322,56.5656,56.6026,12006.0
2016-05-26 13:20:00,76.46,76.46,76.35,76.4,8106.0,56.61,56.61,56.5286,56.5656,8106.0
2016-05-26 13:25:00,76.41,76.43,76.38,76.43,8705.0,56.573,56.5878,56.5508,56.5878,8705.0
2016-05-26 13:30:00,76.41,76.41,76.35,76.36,19337.0,56.573,56.573,56.5286,56.536,19337.0
2016-05-26 13:35:00,76.36,76.36,76.31,76.34,15149.0,56.536,56.536,56.499,56.5212,15149.0
2016-05-26 13:40:00,76.34,76.34,76.29,76.31,16172.0,56.5212,56.5212,56.4842,56.499,16172.0
2016-05-26 13:45:00,76.31,76.31,76.25,76.29,14568.0,56.499,56.499,56.4545,56.4842,14568.0
2016-05-26 13:50:00,76.3,76.35,76.29,76.32,8754.0,56.4916,56.5286,56.4842,56.5064,8754.0
2016-05-26 13:55:00,76.31,76.33,76.3,76.3,9955.0,56.499,56.5138,56.4916,56.4916,9955.0
2016-05-26 14:00:00,76.31,76.36,76.3,76.36,13952.0,56.499,56.536,56.4916,56.536,13952.0
2016-05-26 14:05:00,76.36,76.41,76.32,76.41,12945.0,56.536,56.573,56.5064,56.573,12945.0
2016-05-26 14:10:00,76.38,76.41,76.35,76.41,9674.0,56.5508,56.573,56.5286,56.573,9674.0
2016-05-26 14:15:00,76.41,76.54,76.39,76.53,20590.0,56.573,56.6693,56.5582,56.6619,20590.0
2016-05-26 14:20:00,76.53,76.57,76.53,76.54,10080.0,56.6619,56.6915,56.6619,56.6693,10080.0
2016-05-26 14:25:00,76.52,76.53,76.4,76.41,17809.0,56.6545,56.6619,56.5656,56.573,17809.0
2016-05-26 14:30:00,76.41,76.45,76.4,76.42,18890.0,56.573,56.6026,56.5656,56.5804,18890.0
2016-05-26 14:35:00,76.42,76.44,76.39,76.43,17765.0,56.5804,56.5952,56.5582,56.5878,17765.0
2016-05-26 14:40:00,76.42,76.43,76.39,76.41,34013.0,56.5804,56.5878,56.5582,56.573,34013.0
2016-05-26 14:45:00,76.41,76.5,76.41,76.42,11725.0,56.573,56.6396,56.573,56.5804,11725.0
2016-05-26 14:50:00,76.42,76.53,76.42,76.46,21979.0,56.5804,56.6619,56.5804,56.61,21979.0
2016-05-26 14:55:00,76.47,76.49,76.42,76.42,29789.0,56.6174,56.6322,56.5804,56.5804,29789.0
2016-05-26 15:00:00,76.41,76.42,76.37,76.41,26120.0,56.573,56.5804,56.5434,56.573,26120.0
2016-05-26 15:05:00,76.42,76.44,76.3,76.35,19511.0,56.5804,56.5952,56.4916,56.5286,19511.0
2016-05-26 15:10:00,76.35,76.35,76.28,76.31,25887.0,56.5286,56.5286,56.4768,56.499,25887.0
2016-05-26 15:15:00,76.29,76.35,76.29,76.34,17282.0,56.4842,56.5286,56.4842,56.5212,17282.0
2016-05-26 15:20:00,76.33,76.38,76.27,76.27,21513.0,56.5138,56.5508,56.4694,56.4694,21513.0
2016-05-26 15:25:00,76.27,76.3,76.14,76.18,36235.0,56.4694,56.4916,56.3731,56.4027,36235.0
2016-05-26 15:30:00,76.19,76.19,76.12,76.18,31906.0,56.4101,56.4101,56.3583,56.4027,31906.0
2016-05-26 15:35:00,76.18,76.2,76.12,76.14,39440.0,56.4027,56.4175,56.3583,56.3731,39440.0
2016-05-26 15:40:00,76.13,76.2,76.12,76.15,32068.0,56.3657,56.4175,56.3583,56.3805,32068.0
2016-05-26 15:45:00,76.15,76.16,76.07,76.14,42192.0,56.3805,56.3879,56.3213,56.3731,42192.0
2016-05-26 15:50:00,76.13,76.14,76.08,76.09,49390.0,56.3657,56.3731,56.3287,56.3361,49390.0
2016-05-26 15:55:00,76.08,76.09,76.05,76.09,117273.0,56.3287,56.3361,56.3065,56.3361,117273.0
2016-05-27 09:30:00,75.97,76.05,75.76,75.94,50154.0,56.2472,56.3065,56.0918,56.225,50154.0
2016-05-27 09:35:00,75.94,75.97,75.58,75.76,36594.0,56.225,56.2472,55.9585,56.0918,36594.0
2016-05-27 09:40:00,75.77,75.98,75.65,75.82,26091.0,56.0992,56.2546,56.0103,56.1362,26091.0
2016-05-27 09:45:00,75.83,75.95,75.79,75.84,19525.0,56.1436,56.2324,56.114,56.151,19525.0
2016-05-27 09:50:00,75.81,75.88,75.69,75.71,27781.0,56.1288,56.1806,56.0399,56.0547,27781.0
2016-05-27 09:55:00,75.71,75.86,75.69,75.86,27281.0,56.0547,56.1658,56.0399,56.1658,27281.0
2016-05-27 10:00:00,75.87,76.02,75.75,75.96,36419.0,56.1732,56.2843,56.0844,56.2398,36419.0
2016-05-27 10:05:00,75.95,75.99,75.9,75.95,39186.0,56.2324,56.262,56.1954,56.2324,39186.0
2016-05-27 10:10:00,75.96,76.01,75.87,75.94,56163.0,56.2398,56.2769,56.1732,56.225,56163.0
2016-05-27 10:15:00,75.93,76.12,75.9,76.11,65552.0,56.2176,56.3583,56.1954,56.3509,65552.0
2016-05-27 10:20:00,76.1,76.13,75.96,75.97,72924.0,56.3435,56.3657,56.2398,56.2472,72924.0
2016-05-27 10:25:00,75.98,76.0,75.79,75.82,24219.0,56.2546,56.2695,56.114,56.1362,24219.0
2016-05-27 10:30:00,75.86,75.98,75.86,75.88,12424.0,56.1658,56.2546,56.1658,56.1806,12424.0
2016-05-27 10:35:00,75.88,76.01,75.84,75.86,16316.0,56.1806,56.2769,56.151,56.1658,16316.0
2016-05-27 10:40:00,75.86,75.91,75.81,75.89,10681.0,56.1658,56.2028,56.1288,56.188,10681.0
2016-05-27 10:45:00,75.87,76.04,75.87,75.98,11627.0,56.1732,56.2991,56.1732,56.2546,11627.0
2016-05-27 10:50:00,75.96,75.97,75.85,75.88,26695.0,56.2398,56.2472,56.1584,56.1806,26695.0
2016-05-27 10:55:00,75.88,76.05,75.86,76.0,17575.0,56.1806,56.3065,56.1658,56.2695,17575.0
2016-05-27 11:00:00,75.99,76.14,75.97,75.99,22310.0,56.262,56.3731,56.2472,56.262,22310.0
2016-05-27 11:05:00,75.99,76.01,75.82,75.85,23303.0,56.262,56.2769,56.1362,56.1584,23303.0
2016-05-27 11:10:00,75.84,75.95,75.78,75.91,18426.0,56.151,56.2324,56.1066,56.2028,18426.0
2016-05-27 11:15:00,75.88,75.93,75.84,75.88,12396.0,56.1806,56.2176,56.151,56.1806,12396.0
2016-05-27 11:20:00,75.89,75.92,75.88,75.9,10574.0,56.188,56.2102,56.1806,56.1954,10574.0
2016-05-27 11:25:00,75.89,76.1,75.88,76.08,11484.0,56.188,56.3435,56.1806,56.3287,11484.0
2016-05-27 11:30:00,76.11,76.19,76.1,76.14,15679.0,56.3509,56.4101,56.3435,56.3731,15679.0
2016-05-27 11:35:00,76.16,76.22,76.04,76.18,19358.0,56.3879,56.4323,56.2991,56.4027,19358.0
2016-05-27 11:40:00,76.17,76.18,76.03,76.09,30073.0,56.3953,56.4027,56.2917,56.3361,30073.0
2016-05-27 11:45:00,76.14,76.14,76.09,76.13,14242.0,56.3731,56.3731,56.3361,56.3657,14242.0
2016-05-27 11:50:00,76.13,76.15,76.0,76.11,11286.0,56.3657,56.3805,56.2695,56.3509,11286.0
2016-05-27 11:55:00,76.11,76.19,76.11,76.19,5048.0,56.3509,56.4101,56.3509,56.4101,5048.0
2016-05-27 12:00:00,76.19,76.19,76.08,76.11,9109.0,56.4101,56.4101,56.3287,56.3509,9109.0
2016-05-27 12:05:00,76.11,76.17,76.08,76.08,10957.0,56.3509,56.3953,56.3287,56.3287,10957.0
2016-05-27 12:10:00,76.09,76.17,76.07,76.16,6035.0,56.3361,56.3953,56.3213,56.3879,6035.0
2016-05-27 12:15:00,76.16,76.16,76.1,76.16,8863.0,56.3879,56.3879,56.3435,56.3879,8863.0
2016-05-27 12:20:00,76.14,76.14,76.05,76.06,21297.0,56.3731,56.3731,56.3065,56.3139,21297.0
2016-05-27 12:25:00,76.08,76.09,76.02,76.04,11868.0,56.3287,56.3361,56.2843,56.2991,11868.0
2016-05-27 12:30:00,76.05,76.06,76.0,76.05,22074.0,56.3065,56.3139,56.2695,56.3065,22074.0
2016-05-27 12:35:00,76.05,76.11,76.02,76.03,15319.0,56.3065,56.3509,56.2843,56.2917,15319.0
2016-05-27 12:40:00,76.02,76.07,76.01,76.03,20689.0,56.2843,56.3213,56.2769,56.2917,20689.0
2016-05-27 12:45:00,76.03,76.06,76.02,76.05,11887.0,56.2917,56.3139,56.2843,56.3065,11887.0
2016-05-27 12:50:00,76.04,76.04,75.99,76.01,17294.0,56.2991,56.2991,56.262,56.2769,17294.0
2016-05-27 12:55:00,76.0,76.02,75.97,76.0,8812.0,56.2695,56.2843,56.2472,56.2695,8812.0
2016-05-27 13:00:00,76.01,76.02,75.96,76.01,14213.0,56.2769,56.2843,56.2398,56.2769,14213.0
2016-05-27 13:05:00,76.01,76.03,75.96,75.98,13294.0,56.2769,56.2917,56.2398,56.2546,13294.0
2016-05-27 13:10:00,75.97,75.97,75.92,75.94,8023.0,56.2472,56.2472,56.2102,56.225,8023.0
2016-05-27 13:15:00,75.94,76.01,75.9,75.97,13048.0,56.225,56.2769,56.1954,56.2472,13048.0
2016-05-27 13:20:00,75.97,76.06,75.96,76.04,11489.0,56.2472,56.3139,56.2398,56.2991,11489.0
2016-05-27 13:25:00,76.04,76.08,76.01,76.02,13260.0,56.2991,56.3287,56.2769,56.2843,13260.0
2016-05-27 13:30:00,76.03,76.08,76.02,76.04,16633.0,56.2917,56.3287,56.2843,56.2991,16633.0
2016-05-27 13:35:00,76.03,76.03,75.83,75.83,17949.0,56.2917,56.2917,56.1436,56.1436,17949.0
2016-05-27 13:40:00,75.82,76.02,75.8,76.01,42530.0,56.1362,56.2843,56.1214,56.2769,42530.0
2016-05-27 13:45:00,76.01,76.06,75.9,75.93,21827.0,56.2769,56.3139,56.1954,56.2176,21827.0
2016-05-27 13:50:00,75.91,75.96,75.89,75.92,15791.0,56.2028,56.2398,56.188,56.2102,15791.0
2016-05-27 13:55:00,75.93,75.95,75.78,75.79,22981.0,56.2176,56.2324,56.1066,56.114,22981.0
2016-05-27 14:00:00,75.79,75.86,75.78,75.85,24776.0,56.114,56.1658,56.1066,56.1584,24776.0
2016-05-27 14:05:00,75.86,75.88,75.78,75.78,11190.0,56.1658,56.1806,56.1066,56.1066,11190.0
2016-05-27 14:10:00,75.78,75.82,75.76,75.76,12228.0,56.1066,56.1362,56.0918,56.0918,12228.0
2016-05-27 14:15:00,75.76,75.79,75.69,75.69,20676.0,56.0918,56.114,56.0399,56.0399,20676.0
2016-05-27 14:20:00,75.68,75.73,75.63,75.72,96027.0,56.0325,56.0695,55.9955,56.0621,96027.0
2016-05-27 14:25:00,75.72,75.92,75.72,75.86,30825.0,56.0621,56.2102,56.0621,56.1658,30825.0
2016-05-27 14:30:00,75.86,75.93,75.85,75.91,12971.0,56.1658,56.2176,56.1584,56.2028,12971.0
2016-05-27 14:35:00,75.91,75.94,75.8,75.82,16831.0,56.2028,56.225,56.1214,56.1362,16831.0
2016-05-27 14:40:00,75.84,75.9,75.81,75.83,13883.0,56.151,56.1954,56.1288,56.1436,13883.0
2016-05-27 14:45:00,75.83,75.89,75.81,75.89,9938.0,56.1436,56.188,56.1288,56.188,9938.0
2016-05-27 14:50:00,75.88,75.88,75.79,75.82,12631.0,56.1806,56.1806,56.114,56.1362,12631.0
2016-05-27 14:55:00,75.85,75.89,75.82,75.87,10163.0,56.1584,56.188,56.1362,56.1732,10163.0
2016-05-27 15:00:00,75.88,75.91,75.8,75.84,26012.0,56.1806,56.2028,56.1214,56.151,26012.0
2016-05-27 15:05:00,75.86,75.93,75.84,75.91,16823.0,56.1658,56.2176,56.151,56.2028,16823.0
2016-05-27 15:10:00,75.92,75.98,75.92,75.98,18741.0,56.2102,56.2546,56.2102,56.2546,18741.0
2016-05-27 15:15:00,75.97,76.0,75.92,75.94,16124.0,56.2472,56.2695,56.2102,56.225,16124.0
2016-05-27 15:20:00,75.95,75.98,75.92,75.92,20373.0,56.2324,56.2546,56.2102,56.2102,20373.0
2016-05-27 15:25:00,75.93,75.99,75.93,75.97,25116.0,56.2176,56.262,56.2176,56.2472,25116.0
2016-05-27 15:30:00,75.97,76.01,75.97,76.0,19139.0,56.2472,56.2769,56.2472,56.2695,19139.0
2016-05-27 15:35:00,75.99,76.04,75.99,76.03,14933.0,56.262,56.2991,56.262,56.2917,14933.0
2016-05-27 15:40:00,76.04,76.1,76.03,76.05,32894.0,56.2991,56.3435,56.2917,56.3065,32894.0
2016-05-27 15:45:00,76.05,76.13,76.04,76.06,43728.0,56.3065,56.3657,56.2991,56.3139,43728.0
2016-05-27 15:50:00,76.06,76.12,76.04,76.06,50820.0,56.3139,56.3583,56.2991,56.3139,50820.0
2016-05-27 15:55:00,76.07,76.14,76.07,76.14,104087.0,56.3213,56.3731,56.3213,56.3731,104087.0
2016-05-31 09:30:00,76.22,76.48,76.07,76.33,53106.0,56.4323,56.6248,56.3213,56.5138,53106.0
2016-05-31 09:35:00,76.32,76.51,76.16,76.3,31537.0,56.5064,56.647,56.3879,56.4916,31537.0
2016-05-31 09:40:00,76.32,76.48,76.21,76.22,16160.0,56.5064,56.6248,56.4249,56.4323,16160.0
2016-05-31 09:45:00,76.27,76.51,76.26,76.35,43103.0,56.4694,56.647,56.462,56.5286,43103.0
2016-05-31 09:50:00,76.37,76.47,76.31,76.31,18660.0,56.5434,56.6174,56.499,56.499,18660.0
2016-05-31 09:55:00,76.31,76.31,75.93,75.95,25544.0,56.499,56.499,56.2176,56.2324,25544.0
2016-05-31 10:00:00,75.96,76.19,75.96,76.09,27268.0,56.2398,56.4101,56.2398,56.3361,27268.0
2016-05-31 10:05:00,76.13,76.26,76.07,76.12,28823.0,56.3657,56.462,56.3213,56.3583,28823.0
2016-05-31 10:10:00,76.13,76.19,76.08,76.12,20804.0,56.3657,56.4101,56.3287,56.3583,20804.0
2016-05-31 10:15:00,76.14,76.32,76.13,76.27,28177.0,56.3731,56.5064,56.3657,56.4694,28177.0
2016-05-31 10:20:00,76.27,76.35,76.25,76.27,29271.0,56.4694,56.5286,56.4545,56.4694,29271.0
2016-05-31 10:25:00,76.27,76.39,76.27,76.35,29504.0,56.4694,56.5582,56.4694,56.5286,29504.0
2016-05-31 10:30:00,76.34,76.43,76.29,76.3,32744.0,56.5212,56.5878,56.4842,56.4916,32744.0
2016-05-31 10:35:00,76.31,76.43,76.29,76.3,37638.0,56.499,56.5878,56.4842,56.4916,37638.0
2016-05-31 10:40:00,76.3,76.4,76.21,76.23,43888.0,56.4916,56.5656,56.4249,56.4397,43888.0
2016-05-31 10:45:00,76.24,76.26,76.2,76.22,46062.0,56.4471,56.462,56.4175,56.4323,46062.0
2016-05-31 10:50:00,76.22,76.22,76.12,76.18,43471.0,56.4323,56.4323,56.3583,56.4027,43471.0
2016-05-31 10:55:00,76.18,76.18,76.09,76.14,51670.0,56.4027,56.4027,56.3361,56.3731,51670.0
2016-05-31 11:00:00,76.12,76.16,76.08,76.1,45468.0,56.3583,56.3879,56.3287,56.3435,45468.0
2016-05-31 11:05:00,76.11,76.23,76.1,76.18,28170.0,56.3509,56.4397,56.3435,56.4027,28170.0
2016-05-31 11:10:00,76.19,76.23,76.08,76.14,80637.0,56.4101,56.4397,56.3287,56.3731,80637.0
2016-05-31 11:15:00,76.13,76.17,76.02,76.09,35546.0,56.3657,56.3953,56.2843,56.3361,35546.0
2016-05-31 11:20:00,76.09,76.09,75.97,76.01,38824.0,56.3361,56.3361,56.2472,56.2769,38824.0
2016-05-31 11:25:00,76.01,76.05,75.86,75.86,48540.0,56.2769,56.3065,56.1658,56.1658,48540.0
2016-05-31 11:30:00,75.85,75.93,75.82,75.86,34140.0,56.1584,56.2176,56.1362,56.1658,34140.0
2016-05-31 11:35:00,75.86,76.0,75.86,76.0,31516.0,56.1658,56.2695,56.1658,56.2695,31516.0
2016-05-31 11:40:00,76.0,76.08,76.0,76.02,21093.0,56.2695,56.3287,56.2695,56.2843,21093.0
2016-05-31 11:45:00,76.02,76.03,75.92,76.0,38865.0,56.2843,56.2917,56.2102,56.2695,38865.0
2016-05-31 11:50:00,76.0,76.02,75.93,75.93,18160.0,56.2695,56.2843,56.2176,56.2176,18160.0
2016-05-31 11:55:00,75.92,75.96,75.89,75.93,21171.0,56.2102,56.2398,56.188,56.2176,21171.0
2016-05-31 12:00:00,75.92,75.97,75.87,75.88,19763.0,56.2102,56.2472,56.1732,56.1806,19763.0
2016-05-31 12:05:00,75.87,75.88,75.8,75.87,19322.0,56.1732,56.1806,56.1214,56.1732,19322.0
2016-05-31 12:10:00,75.88,75.88,75.8,75.81,19191.0,56.1806,56.1806,56.1214,56.1288,19191.0
2016-05-31 12:15:00,75.81,75.83,75.7,75.72,17530.0,56.1288,56.1436,56.0473,56.0621,17530.0
2016-05-31 12:20:00,75.73,75.74,75.65,75.67,14770.0,56.0695,56.077,56.0103,56.0251,14770.0
2016-05-31 12:25:00,75.67,75.71,75.67,75.69,11310.0,56.0251,56.0547,56.0251,56.0399,11310.0
2016-05-31 12:30:00,75.7,75.73,75.67,75.68,20932.0,56.0473,56.0695,56.0251,56.0325,20932.0
2016-05-31 12:35:00,75.67,75.75,75.67,75.72,13259.0,56.0251,56.0844,56.0251,56.0621,13259.0
2016-05-31 12:40:00,75.71,75.72,75.67,75.7,12754.0,56.0547,56.0621,56.0251,56.0473,12754.0
2016-05-31 12:45:00,75.7,75.79,75.68,75.78,15771.0,56.0473,56.114,56.0325,56.1066,15771.0
2016-05-31 12:50:00,75.79,75.86,75.79,75.8,21180.0,56.114,56.1658,56.114,56.1214,21180.0
2016-05-31 12:55:00,75.8,75.82,75.74,75.75,8681.0,56.1214,56.1362,56.077,56.0844,8681.0
2016-05-31 13:00:00,75.75,75.77,75.66,75.76,12772.0,56.0844,56.0992,56.0177,56.0918,12772.0
2016-05-31 13:05:00,75.76,75.77,75.65,75.66,17594.0,56.0918,56.0992,56.0103,56.0177,17594.0
2016-05-31 13:10:00,75.66,75.7,75.65,75.69,14150.0,56.0177,56.0473,56.0103,56.0399,14150.0
2016-05-31 13:15:00,75.69,75.73,75.64,75.65,18719.0,56.0399,56.0695,56.0029,56.0103,18719.0
2016-05-31 13:20:00,75.65,75.7,75.63,75.66,11624.0,56.0103,56.0473,55.9955,56.0177,11624.0
2016-05-31 13:25:00,75.65,75.72,75.63,75.71,17757.0,56.0103,56.0621,55.9955,56.0547,17757.0
2016-05-31 13:30:00,75.71,75.72,75.67,75.68,18995.0,56.0547,56.0621,56.0251,56.0325,18995.0
2016-05-31 13:35:00,75.67,75.69,75.65,75.66,11573.0,56.0251,56.0399,56.0103,56.0177,11573.0
2016-05-31 13:40:00,75.65,75.66,75.57,75.59,13501.0,56.0103,56.0177,55.9511,55.9659,13501.0
2016-05-31 13:45:00,75.6,75.6,75.49,75.49,19553.0,55.9733,55.9733,55.8919,55.8919,19553.0
2016-05-31 13:50:00,75.5,75.53,75.47,75.47,22287.0,55.8993,55.9215,55.877,55.877,22287.0
2016-05-31 13:55:00,75.45,75.48,75.36,75.39,26556.0,55.8622,55.8845,55.7956,55.8178,26556.0
2016-05-31 14:00:00,75.39,75.41,75.31,75.38,24706.0,55.8178,55.8326,55.7586,55.8104,24706.0
2016-05-31 14:05:00,75.39,75.4,75.34,75.35,22339.0,55.8178,55.8252,55.7808,55.7882,22339.0
2016-05-31 14:10:00,75.35,75.37,75.17,75.18,29226.0,55.7882,55.803,55.6549,55.6623,29226.0
2016-05-31 14:15:00,75.18,75.21,75.14,75.18,34561.0,55.6623,55.6845,55.6327,55.6623,34561.0
2016-05-31 14:20:00,75.17,75.36,75.15,75.27,39702.0,55.6549,55.7956,55.6401,55.729,39702.0
2016-05-31 14:25:00,75.27,75.29,75.18,75.22,22352.0,55.729,55.7438,55.6623,55.6919,22352.0
2016-05-31 14:30:00,75.23,75.26,75.19,75.26,28631.0,55.6994,55.7216,55.6697,55.7216,28631.0
2016-05-31 14:35:00,75.26,75.27,75.18,75.22,17222.0,55.7216,55.729,55.6623,55.6919,17222.0
2016-05-31 14:40:00,75.22,75.23,75.16,75.18,20757.0,55.6919,55.6994,55.6475,55.6623,20757.0
2016-05-31 14:45:00,75.18,75.26,75.1,75.24,41835.0,55.6623,55.7216,55.6031,55.7068,41835.0
2016-05-31 14:50:00,75.25,75.3,75.24,75.28,26545.0,55.7142,55.7512,55.7068,55.7364,26545.0
2016-05-31 14:55:00,75.28,75.31,75.2,75.2,27070.0,55.7364,55.7586,55.6771,55.6771,27070.0
2016-05-31 15:00:00,75.2,75.2,75.13,75.15,35931.0,55.6771,55.6771,55.6253,55.6401,35931.0
2016-05-31 15:05:00,75.16,75.17,75.11,75.12,30439.0,55.6475,55.6549,55.6105,55.6179,30439.0
2016-05-31 15:10:00,75.12,75.2,75.1,75.18,33342.0,55.6179,55.6771,55.6031,55.6623,33342.0
2016-05-31 15:15:00,75.19,75.26,75.16,75.24,42833.0,55.6697,55.7216,55.6475,55.7068,42833.0
2016-05-31 15:20:00,75.24,75.27,75.16,75.16,34670.0,55.7068,55.729,55.6475,55.6475,34670.0
2016-05-31 15:25:00,75.16,75.19,75.08,75.13,35608.0,55.6475,55.6697,55.5883,55.6253,35608.0
2016-05-31 15:30:00,75.14,75.24,75.14,75.21,37804.0,55.6327,55.7068,55.6327,55.6845,37804.0
2016-05-31 15:35:00,75.21,75.31,75.2,75.29,55979.0,55.6845,55.7586,55.6771,55.7438,55979.0
2016-05-31 15:40:00,75.29,75.3,75.24,75.29,64139.0,55.7438,55.7512,55.7068,55.7438,64139.0
2016-05-31 15:45:00,75.31,75.45,75.28,75.44,117284.0,55.7586,55.8622,55.7364,55.8548,117284.0
2016-05-31 15:50:00,75.44,75.54,75.42,75.54,96413.0,55.8548,55.9289,55.84,55.9289,96413.0
2016-05-31 15:55:00,75.53,75.61,75.42,75.42,198747.0,55.9215,55.9807,55.84,55.84,198747.0
2016-06-01 09:30:00,74.9,75.1,74.77,74.95,79169.0,55.455,55.6031,55.3588,55.492,79169.0
2016-06-01 09:35:00,74.96,75.0,74.82,74.86,63772.0,55.4994,55.5291,55.3958,55.4254,63772.0
2016-06-01 09:40:00,74.86,75.01,74.82,74.83,42304.0,55.4254,55.5365,55.3958,55.4032,42304.0
2016-06-01 09:45:00,74.82,74.83,74.61,74.73,73677.0,55.3958,55.4032,55.2403,55.3292,73677.0
2016-06-01 09:50:00,74.73,74.8,74.61,74.63,36588.0,55.3292,55.381,55.2403,55.2551,36588.0
2016-06-01 09:55:00,74.61,74.63,74.5,74.51,49202.0,55.2403,55.2551,55.1589,55.1663,49202.0
2016-06-01 10:00:00,74.52,74.58,74.39,74.4,72598.0,55.1737,55.2181,55.0774,55.0848,72598.0
2016-06-01 10:05:00,74.39,74.62,74.33,74.59,42748.0,55.0774,55.2477,55.033,55.2255,42748.0
2016-06-01 10:10:00,74.59,74.6,74.37,74.38,36320.0,55.2255,55.2329,55.0626,55.07,36320.0
2016-06-01 10:15:00,74.39,74.56,74.37,74.37,17051.0,55.0774,55.2033,55.0626,55.0626,17051.0
2016-06-01 10:20:00,74.4,74.54,74.38,74.46,26903.0,55.0848,55.1885,55.07,55.1293,26903.0
2016-06-01 10:25:00,74.48,74.62,74.48,74.58,18938.0,55.1441,55.2477,55.1441,55.2181,18938.0
2016-06-01 10:30:00,74.58,74.79,74.57,74.79,24308.0,55.2181,55.3736,55.2107,55.3736,24308.0
2016-06-01 10:35:00,74.8,74.82,74.68,74.71,22032.0,55.381,55.3958,55.2921,55.3144,22032.0
2016-06-01 10:40:00,74.7,74.7,74.56,74.6,27262.0,55.3069,55.3069,55.2033,55.2329,27262.0
2016-06-01 10:45:00,74.57,74.76,74.56,74.63,23655.0,55.2107,55.3514,55.2033,55.2551,23655.0
2016-06-01 10:50:00,74.64,74.84,74.64,74.71,27184.0,55.2625,55.4106,55.2625,55.3144,27184.0
2016-06-01 10:55:00,74.74,74.74,74.63,74.67,14887.0,55.3366,55.3366,55.2551,55.2847,14887.0
2016-06-01 11:00:00,74.68,74.88,74.68,74.85,14996.0,55.2921,55.4402,55.2921,55.418,14996.0
2016-06-01 11:05:00,74.86,74.99,74.84,74.95,25391.0,55.4254,55.5217,55.4106,55.492,25391.0
2016-06-01 11:10:00,74.93,75.21,74.92,75.17,34577.0,55.4772,55.6845,55.4698,55.6549,34577.0
2016-06-01 11:15:00,75.19,75.25,75.1,75.16,46018.0,55.6697,55.7142,55.6031,55.6475,46018.0
2016-06-01 11:20:00,75.16,75.26,75.04,75.09,38617.0,55.6475,55.7216,55.5587,55.5957,38617.0
2016-06-01 11:25:00,75.09,75.17,75.06,75.1,25376.0,55.5957,55.6549,55.5735,55.6031,25376.0
2016-06-01 11:30:00,75.08,75.15,74.98,75.05,30748.0,55.5883,55.6401,55.5143,55.5661,30748.0
2016-06-01 11:35:00,75.08,75.1,75.0,75.03,20622.0,55.5883,55.6031,55.5291,55.5513,20622.0
2016-06-01 11:40:00,75.03,75.1,74.99,75.09,24602.0,55.5513,55.6031,55.5217,55.5957,24602.0
2016-06-01 11:45:00,75.09,75.1,74.86,74.95,32760.0,55.5957,55.6031,55.4254,55.492,32760.0
2016-06-01 11:50:00,74.96,74.98,74.89,74.91,22208.0,55.4994,55.5143,55.4476,55.4624,22208.0
2016-06-01 11:55:00,74.91,74.99,74.88,74.98,9491.0,55.4624,55.5217,55.4402,55.5143,9491.0
2016-06-01 12:00:00,74.98,75.03,74.9,75.0,13902.0,55.5143,55.5513,55.455,55.5291,13902.0
2016-06-01 12:05:00,74.99,75.13,74.98,75.02,21090.0,55.5217,55.6253,55.5143,55.5439,21090.0
2016-06-01 12:10:00,75.03,75.08,75.02,75.07,11821.0,55.5513,55.5883,55.5439,55.5809,11821.0
2016-06-01 12:15:00,75.08,75.1,75.04,75.06,11341.0,55.5883,55.6031,55.5587,55.5735,11341.0
2016-06-01 12:20:00,75.05,75.11,75.04,75.09,16647.0,55.5661,55.6105,55.5587,55.5957,16647.0
2016-06-01 12:25:00,75.1,75.12,75.02,75.04,19073.0,55.6031,55.6179,55.5439,55.5587,19073.0
2016-06-01 12:30:00,75.04,75.06,74.97,75.03,12925.0,55.5587,55.5735,55.5069,55.5513,12925.0
2016-06-01 12:35:00,75.04,75.08,75.03,75.07,31935.0,55.5587,55.5883,55.5513,55.5809,31935.0
2016-06-01 12:40:00,75.07,75.1,75.02,75.03,23752.0,55.5809,55.6031,55.5439,55.5513,23752.0
2016-06-01 12:45:00,75.03,75.1,75.03,75.06,13026.0,55.5513,55.6031,55.5513,55.5735,13026.0
2016-06-01 12:50:00,75.04,75.12,75.04,75.12,13894.0,55.5587,55.6179,55.5587,55.6179,13894.0
2016-06-01 12:55:00,75.13,75.14,75.05,75.1,22416.0,55.6253,55.6327,55.5661,55.6031,22416.0
2016-06-01 13:00:00,75.11,75.15,75.04,75.08,15750.0,55.6105,55.6401,55.5587,55.5883,15750.0
2016-06-01 13:05:00,75.08,75.18,75.07,75.14,21759.0,55.5883,55.6623,55.5809,55.6327,21759.0
2016-06-01 13:10:00,75.13,75.15,75.07,75.12,22136.0,55.6253,55.6401,55.5809,55.6179,22136.0
2016-06-01 13:15:00,75.12,75.14,75.05,75.06,17168.0,55.6179,55.6327,55.5661,55.5735,17168.0
2016-06-01 13:20:00,75.06,75.1,75.04,75.1,21669.0,55.5735,55.6031,55.5587,55.6031,21669.0
2016-06-01 13:25:00,75.1,75.15,75.1,75.12,14719.0,55.6031,55.6401,55.6031,55.6179,14719.0
2016-06-01 13:30:00,75.12,75.16,75.1,75.12,18676.0,55.6179,55.6475,55.6031,55.6179,18676.0
2016-06-01 13:35:00,75.13,75.15,75.08,75.12,16590.0,55.6253,55.6401,55.5883,55.6179,16590.0
2016-06-01 13:40:00,75.13,75.13,75.05,75.08,13297.0,55.6253,55.6253,55.5661,55.5883,13297.0
2016-06-01 13:45:00,75.08,75.15,75.06,75.09,23688.0,55.5883,55.6401,55.5735,55.5957,23688.0
2016-06-01 13:50:00,75.09,75.14,75.04,75.11,17457.0,55.5957,55.6327,55.5587,55.6105,17457.0
2016-06-01 13:55:00,75.11,75.13,75.06,75.06,61724.0,55.6105,55.6253,55.5735,55.5735,61724.0
2016-06-01 14:00:00,75.06,75.09,75.04,75.04,56587.0,55.5735,55.5957,55.5587,55.5587,56587.0
2016-06-01 14:05:00,75.06,75.09,75.03,75.03,34940.0,55.5735,55.5957,55.5513,55.5513,34940.0
2016-06-01 14:10:00,75.02,75.14,75.01,75.11,47816.0,55.5439,55.6327,55.5365,55.6105,47816.0
2016-06-01 14:15:00,75.11,75.25,75.11,75.22,63800.0,55.6105,55.7142,55.6105,55.6919,63800.0
2016-06-01 14:20:00,75.24,75.32,75.24,75.31,20298.0,55.7068,55.766,55.7068,55.7586,20298.0
2016-06-01 14:25:00,75.29,75.39,75.26,75.35,27376.0,55.7438,55.8178,55.7216,55.7882,27376.0
2016-06-01 14:30:00,75.38,75.4,75.33,75.37,39713.0,55.8104,55.8252,55.7734,55.803,39713.0
2016-06-01 14:35:00,75.38,75.38,75.29,75.32,21283.0,55.8104,55.8104,55.7438,55.766,21283.0
2016-06-01 14:40:00,75.32,75.4,75.3,75.4,42054.0,55.766,55.8252,55.7512,55.8252,42054.0
2016-06-01 14:45:00,75.39,75.41,75.33,75.39,28230.0,55.8178,55.8326,55.7734,55.8178,28230.0
2016-06-01 14:50:00,75.39,75.52,75.38,75.52,45599.0,55.8178,55.9141,55.8104,55.9141,45599.0
2016-06-01 14:55:00,75.51,75.55,75.46,75.54,23512.0,55.9067,55.9363,55.8696,55.9289,23512.0
2016-06-01 15:00:00,75.54,75.55,75.44,75.49,35990.0,55.9289,55.9363,55.8548,55.8919,35990.0
2016-06-01 15:05:00,75.5,75.5,75.4,75.41,28898.0,55.8993,55.8993,55.8252,55.8326,28898.0
2016-06-01 15:10:00,75.42,75.45,75.36,75.4,31914.0,55.84,55.8622,55.7956,55.8252,31914.0
2016-06-01 15:15:00,75.4,75.48,75.39,75.46,27764.0,55.8252,55.8845,55.8178,55.8696,27764.0
2016-06-01 15:20:00,75.45,75.54,75.42,75.51,24169.0,55.8622,55.9289,55.84,55.9067,24169.0
2016-06-01 15:25:00,75.5,75.53,75.44,75.46,31047.0,55.8993,55.9215,55.8548,55.8696,31047.0
2016-06-01 15:30:00,75.46,75.46,75.37,75.41,24603.0,55.8696,55.8696,55.803,55.8326,24603.0
2016-06-01 15:35:00,75.41,75.45,75.36,75.42,38346.0,55.8326,55.8622,55.7956,55.84,38346.0
2016-06-01 15:40:00,75.42,75.47,75.38,75.43,40847.0,55.84,55.877,55.8104,55.8474,40847.0
2016-06-01 15:45:00,75.43,75.45,75.33,75.33,34040.0,55.8474,55.8622,55.7734,55.7734,34040.0
2016-06-01 15:50:00,75.34,75.42,75.33,75.38,47243.0,55.7808,55.84,55.7734,55.8104,47243.0
2016-06-01 15:55:00,75.39,75.43,75.36,75.42,109961.0,55.8178,55.8474,55.7956,55.84,109961.0
2016-06-02 09:30:00,74.82,74.95,74.42,74.55,90650.0,55.3958,55.492,55.0996,55.1959,90650.0
2016-06-02 09:35:00,74.55,74.63,74.36,74.63,70110.0,55.1959,55.2551,55.0552,55.2551,70110.0
2016-06-02 09:40:00,74.62,74.77,74.47,74.56,55845.0,55.2477,55.3588,55.1367,55.2033,55845.0
2016-06-02 09:45:00,74.56,74.72,74.48,74.53,37121.0,55.2033,55.3218,55.1441,55.1811,37121.0
2016-06-02 09:50:00,74.52,74.55,74.36,74.36,42254.0,55.1737,55.1959,55.0552,55.0552,42254.0
2016-06-02 09:55:00,74.36,74.51,74.36,74.38,30588.0,55.0552,55.1663,55.0552,55.07,30588.0
2016-06-02 10:00:00,74.39,74.78,74.39,74.77,23717.0,55.0774,55.3662,55.0774,55.3588,23717.0
2016-06-02 10:05:00,74.79,74.79,74.55,74.61,20219.0,55.3736,55.3736,55.1959,55.2403,20219.0
2016-06-02 10:10:00,74.63,74.7,74.58,74.65,18874.0,55.2551,55.3069,55.2181,55.2699,18874.0
2016-06-02 10:15:00,74.66,74.8,74.66,74.73,28073.0,55.2773,55.381,55.2773,55.3292,28073.0
2016-06-02 10:20:00,74.71,74.79,74.66,74.79,13934.0,55.3144,55.3736,55.2773,55.3736,13934.0
2016-06-02 10:25:00,74.8,74.83,74.63,74.64,16234.0,55.381,55.4032,55.2551,55.2625,16234.0
2016-06-02 10:30:00,74.63,74.82,74.62,74.76,23776.0,55.2551,55.3958,55.2477,55.3514,23776.0
2016-06-02 10:35:00,74.76,74.79,74.63,74.66,14464.0,55.3514,55.3736,55.2551,55.2773,14464.0
2016-06-02 10:40:00,74.67,74.72,74.64,74.66,10506.0,55.2847,55.3218,55.2625,55.2773,10506.0
2016-06-02 10:45:00,74.67,74.76,74.66,74.72,16364.0,55.2847,55.3514,55.2773,55.3218,16364.0
2016-06-02 10:50:00,74.72,74.79,74.71,74.78,10419.0,55.3218,55.3736,55.3144,55.3662,10419.0
2016-06-02 10:55:00,74.78,74.81,74.69,74.8,11870.0,55.3662,55.3884,55.2995,55.381,11870.0
2016-06-02 11:00:00,74.83,75.04,74.82,74.98,32760.0,55.4032,55.5587,55.3958,55.5143,32760.0
2016-06-02 11:05:00,75.0,75.05,74.94,74.95,24887.0,55.5291,55.5661,55.4846,55.492,24887.0
2016-06-02 11:10:00,74.95,75.08,74.94,75.01,24706.0,55.492,55.5883,55.4846,55.5365,24706.0
2016-06-02 11:15:00,75.0,75.02,74.85,74.85,12303.0,55.5291,55.5439,55.418,55.418,12303.0
2016-06-02 11:20:00,74.86,74.9,74.75,74.8,14185.0,55.4254,55.455,55.344,55.381,14185.0
2016-06-02 11:25:00,74.81,74.89,74.79,74.81,11237.0,55.3884,55.4476,55.3736,55.3884,11237.0
2016-06-02 11:30:00,74.82,74.89,74.8,74.82,11076.0,55.3958,55.4476,55.381,55.3958,11076.0
2016-06-02 11:35:00,74.83,74.84,74.71,74.8,13567.0,55.4032,55.4106,55.3144,55.381,13567.0
2016-06-02 11:40:00,74.81,74.92,74.8,74.9,17108.0,55.3884,55.4698,55.381,55.455,17108.0
2016-06-02 11:45:00,74.91,74.98,74.91,74.94,13085.0,55.4624,55.5143,55.4624,55.4846,13085.0
2016-06-02 11:50:00,74.94,75.0,74.92,74.97,9782.0,55.4846,55.5291,55.4698,55.5069,9782.0
2016-06-02 11:55:00,75.0,75.07,74.97,75.03,31335.0,55.5291,55.5809,55.5069,55.5513,31335.0
2016-06-02 12:00:00,75.03,75.07,74.97,75.01,17957.0,55.5513,55.5809,55.5069,55.5365,17957.0
2016-06-02 12:05:00,74.99,75.0,74.93,74.95,8640.0,55.5217,55.5291,55.4772,55.492,8640.0
2016-06-02 12:10:00,74.95,75.03,74.93,74.94,28355.0,55.492,55.5513,55.4772,55.4846,28355.0
2016-06-02 12:15:00,74.96,74.97,74.91,74.97,8630.0,55.4994,55.5069,55.4624,55.5069,8630.0
2016-06-02 12:20:00,74.96,75.08,74.96,75.03,10858.0,55.4994,55.5883,55.4994,55.5513,10858.0
2016-06-02 12:25:00,75.04,75.06,74.98,75.03,11361.0,55.5587,55.5735,55.5143,55.5513,11361.0
2016-06-02 12:30:00,75.04,75.04,74.95,74.98,9878.0,55.5587,55.5587,55.492,55.5143,9878.0
2016-06-02 12:35:00,74.97,75.08,74.96,75.08,10730.0,55.5069,55.5883,55.4994,55.5883,10730.0
2016-06-02 12:40:00,75.08,75.11,75.05,75.09,7071.0,55.5883,55.6105,55.5661,55.5957,7071.0
2016-06-02 12:45:00,75.1,75.12,75.05,75.07,9707.0,55.6031,55.6179,55.5661,55.5809,9707.0
2016-06-02 12:50:00,75.08,75.09,75.02,75.07,10993.0,55.5883,55.5957,55.5439,55.5809,10993.0
2016-06-02 12:55:00,75.07,75.1,75.06,75.09,6184.0,55.5809,55.6031,55.5735,55.5957,6184.0
2016-06-02 13:00:00,75.1,75.14,75.07,75.11,9884.0,55.6031,55.6327,55.5809,55.6105,9884.0
2016-06-02 13:05:00,75.12,75.17,75.08,75.1,12195.0,55.6179,55.6549,55.5883,55.6031,12195.0
2016-06-02 13:10:00,75.1,75.13,75.02,75.05,10444.0,55.6031,55.6253,55.5439,55.5661,10444.0
2016-06-02 13:15:00,75.05,75.07,75.0,75.01,9777.0,55.5661,55.5809,55.5291,55.5365,9777.0
2016-06-02 13:20:00,75.02,75.07,74.98,75.0,17108.0,55.5439,55.5809,55.5143,55.5291,17108.0
2016-06-02 13:25:00,74.98,75.03,74.95,74.95,25931.0,55.5143,55.5513,55.492,55.492,25931.0
2016-06-02 13:30:00,74.95,74.97,74.93,74.93,16494.0,55.492,55.5069,55.4772,55.4772,16494.0
2016-06-02 13:35:00,74.96,74.96,74.91,74.92,12151.0,55.4994,55.4994,55.4624,55.4698,12151.0
2016-06-02 13:40:00,74.93,74.95,74.88,74.94,11963.0,55.4772,55.492,55.4402,55.4846,11963.0
2016-06-02 13:45:00,74.94,74.97,74.9,74.92,13462.0,55.4846,55.5069,55.455,55.4698,13462.0
2016-06-02 13:50:00,74.9,74.95,74.86,74.91,14511.0,55.455,55.492,55.4254,55.4624,14511.0
2016-06-02 13:55:00,74.9,74.96,74.9,74.95,8523.0,55.455,55.4994,55.455,55.492,8523.0
2016-06-02 14:00:00,74.95,75.03,74.92,75.01,18195.0,55.492,55.5513,55.4698,55.5365,18195.0
2016-06-02 14:05:00,75.02,75.06,75.0,75.06,12990.0,55.5439,55.5735,55.5291,55.5735,12990.0
2016-06-02 14:10:00,75.06,75.06,74.98,75.06,15364.0,55.5735,55.5735,55.5143,55.5735,15364.0
2016-06-02 14:15:00,75.07,75.12,75.06,75.11,15418.0,55.5809,55.6179,55.5735,55.6105,15418.0
2016-06-02 14:20:00,75.11,75.12,75.04,75.1,15794.0,55.6105,55.6179,55.5587,55.6031,15794.0
2016-06-02 14:25:00,75.11,75.14,74.96,75.02,25294.0,55.6105,55.6327,55.4994,55.5439,25294.0
2016-06-02 14:30:00,75.01,75.03,74.96,74.98,12386.0,55.5365,55.5513,55.4994,55.5143,12386.0
2016-06-02 14:35:00,74.98,75.07,74.97,74.99,16573.0,55.5143,55.5809,55.5069,55.5217,16573.0
2016-06-02 14:40:00,75.0,75.05,74.98,75.01,12319.0,55.5291,55.5661,55.5143,55.5365,12319.0
2016-06-02 14:45:00,75.01,75.05,74.92,74.92,10878.0,55.5365,55.5661,55.4698,55.4698,10878.0
2016-06-02 14:50:00,74.91,75.0,74.91,74.99,16398.0,55.4624,55.5291,55.4624,55.5217,16398.0
2016-06-02 14:55:00,74.99,75.03,74.96,74.99,15324.0,55.5217,55.5513,55.4994,55.5217,15324.0
2016-06-02 15:00:00,74.99,75.04,74.99,75.03,18598.0,55.5217,55.5587,55.5217,55.5513,18598.0
2016-06-02 15:05:00,75.04,75.05,74.91,74.97,22141.0,55.5587,55.5661,55.4624,55.5069,22141.0
2016-06-02 15:10:00,74.98,75.09,74.98,75.07,44625.0,55.5143,55.5957,55.5143,55.5809,44625.0
2016-06-02 15:15:00,75.07,75.13,75.06,75.1,21670.0,55.5809,55.6253,55.5735,55.6031,21670.0
2016-06-02 15:20:00,75.1,75.12,75.08,75.11,32678.0,55.6031,55.6179,55.5883,55.6105,32678.0
2016-06-02 15:25:00,75.11,75.22,75.1,75.22,34670.0,55.6105,55.6919,55.6031,55.6919,34670.0
2016-06-02 15:30:00,75.22,75.25,75.17,75.17,25383.0,55.6919,55.7142,55.6549,55.6549,25383.0
2016-06-02 15:35:00,75.18,75.2,75.12,75.17,28011.0,55.6623,55.6771,55.6179,55.6549,28011.0
2016-06-02 15:40:00,75.18,75.19,75.07,75.08,41971.0,55.6623,55.6697,55.5809,55.5883,41971.0
2016-06-02 15:45:00,75.08,75.13,75.03,75.04,33026.0,55.5883,55.6253,55.5513,55.5587,33026.0
2016-06-02 15:50:00,75.04,75.11,75.03,75.09,50177.0,55.5587,55.6105,55.5513,55.5957,50177.0
2016-06-02 15:55:00,75.09,75.21,75.08,75.2,106701.0,55.5957,55.6845,55.5883,55.6771,106701.0
2016-06-03 09:30:00,75.48,75.72,75.28,75.37,82653.0,55.8845,56.0621,55.7364,55.803,82653.0
2016-06-03 09:35:00,75.43,75.66,75.39,75.55,31942.0,55.8474,56.0177,55.8178,55.9363,31942.0
2016-06-03 09:40:00,75.55,75.61,75.38,75.49,29314.0,55.9363,55.9807,55.8104,55.8919,29314.0
2016-06-03 09:45:00,75.49,75.54,75.37,75.46,39454.0,55.8919,55.9289,55.803,55.8696,39454.0
2016-06-03 09:50:00,75.47,75.48,75.29,75.3,21628.0,55.877,55.8845,55.7438,55.7512,21628.0
2016-06-03 09:55:00,75.3,75.38,75.21,75.36,17288.0,55.7512,55.8104,55.6845,55.7956,17288.0
2016-06-03 10:00:00,75.33,75.42,75.27,75.41,24702.0,55.7734,55.84,55.729,55.8326,24702.0
2016-06-03 10:05:00,75.4,75.5,75.31,75.31,15345.0,55.8252,55.8993,55.7586,55.7586,15345.0
2016-06-03 10:10:00,75.28,75.34,75.2,75.23,38093.0,55.7364,55.7808,55.6771,55.6994,38093.0
2016-06-03 10:15:00,75.23,75.31,75.15,75.22,62283.0,55.6994,55.7586,55.6401,55.6919,62283.0
2016-06-03 10:20:00,75.19,75.25,75.09,75.22,10250.0,55.6697,55.7142,55.5957,55.6919,10250.0
2016-06-03 10:25:00,75.19,75.2,74.98,75.03,22324.0,55.6697,55.6771,55.5143,55.5513,22324.0
2016-06-03 10:30:00,75.03,75.09,74.93,75.08,33105.0,55.5513,55.5957,55.4772,55.5883,33105.0
2016-06-03 10:35:00,75.08,75.08,74.92,74.96,27431.0,55.5883,55.5883,55.4698,55.4994,27431.0
2016-06-03 10:40:00,74.97,75.01,74.85,74.86,18895.0,55.5069,55.5365,55.418,55.4254,18895.0
2016-06-03 10:45:00,74.84,74.97,74.82,74.92,26179.0,55.4106,55.5069,55.3958,55.4698,26179.0
2016-06-03 10:50:00,74.93,74.94,74.73,74.77,29420.0,55.4772,55.4846,55.3292,55.3588,29420.0
2016-06-03 10:55:00,74.77,74.85,74.77,74.81,18357.0,55.3588,55.418,55.3588,55.3884,18357.0
2016-06-03 11:00:00,74.82,74.9,74.82,74.87,22152.0,55.3958,55.455,55.3958,55.4328,22152.0
2016-06-03 11:05:00,74.85,74.85,74.74,74.75,45781.0,55.418,55.418,55.3366,55.344,45781.0
2016-06-03 11:10:00,74.74,74.78,74.64,74.64,32627.0,55.3366,55.3662,55.2625,55.2625,32627.0
2016-06-03 11:15:00,74.64,74.75,74.62,74.69,19472.0,55.2625,55.344,55.2477,55.2995,19472.0
2016-06-03 11:20:00,74.67,74.67,74.46,74.48,36607.0,55.2847,55.2847,55.1293,55.1441,36607.0
2016-06-03 11:25:00,74.49,74.58,74.48,74.58,26484.0,55.1515,55.2181,55.1441,55.2181,26484.0
2016-06-03 11:30:00,74.58,74.69,74.54,74.63,27382.0,55.2181,55.2995,55.1885,55.2551,27382.0
2016-06-03 11:35:00,74.63,74.7,74.56,74.69,27163.0,55.2551,55.3069,55.2033,55.2995,27163.0
2016-06-03 11:40:00,74.69,74.76,74.67,74.68,18928.0,55.2995,55.3514,55.2847,55.2921,18928.0
2016-06-03 11:45:00,74.66,74.67,74.6,74.66,23893.0,55.2773,55.2847,55.2329,55.2773,23893.0
2016-06-03 11:50:00,74.66,74.72,74.61,74.62,11547.0,55.2773,55.3218,55.2403,55.2477,11547.0
2016-06-03 11:55:00,74.64,74.77,74.6,74.71,24624.0,55.2625,55.3588,55.2329,55.3144,24624.0
2016-06-03 12:00:00,74.71,74.78,74.68,74.78,13296.0,55.3144,55.3662,55.2921,55.3662,13296.0
2016-06-03 12:05:00,74.78,74.79,74.7,74.7,11786.0,55.3662,55.3736,55.3069,55.3069,11786.0
2016-06-03 12:10:00,74.69,74.75,74.67,74.7,12183.0,55.2995,55.344,55.2847,55.3069,12183.0
2016-06-03 12:15:00,74.71,74.82,74.71,74.76,14826.0,55.3144,55.3958,55.3144,55.3514,14826.0
2016-06-03 12:20:00,74.76,74.79,74.71,74.75,10278.0,55.3514,55.3736,55.3144,55.344,10278.0
2016-06-03 12:25:00,74.75,74.76,74.69,74.7,14854.0,55.344,55.3514,55.2995,55.3069,14854.0
2016-06-03 12:30:00,74.71,74.73,74.68,74.7,19583.0,55.3144,55.3292,55.2921,55.3069,19583.0
2016-06-03 12:35:00,74.7,74.72,74.64,74.65,11670.0,55.3069,55.3218,55.2625,55.2699,11670.0
2016-06-03 12:40:00,74.64,74.69,74.64,74.65,7208.0,55.2625,55.2995,55.2625,55.2699,7208.0
2016-06-03 12:45:00,74.64,74.64,74.54,74.56,17323.0,55.2625,55.2625,55.1885,55.2033,17323.0
2016-06-03 12:50:00,74.57,74.57,74.52,74.53,23029.0,55.2107,55.2107,55.1737,55.1811,23029.0
2016-06-03 12:55:00,74.54,74.56,74.5,74.51,20008.0,55.1885,55.2033,55.1589,55.1663,20008.0
2016-06-03 13:00:00,74.52,74.55,74.46,74.47,22764.0,55.1737,55.1959,55.1293,55.1367,22764.0
2016-06-03 13:05:00,74.46,74.46,74.37,74.42,19457.0,55.1293,55.1293,55.0626,55.0996,19457.0
2016-06-03 13:10:00,74.42,74.47,74.39,74.46,18204.0,55.0996,55.1367,55.0774,55.1293,18204.0
2016-06-03 13:15:00,74.46,74.54,74.44,74.48,16842.0,55.1293,55.1885,55.1144,55.1441,16842.0
2016-06-03 13:20:00,74.5,74.61,74.49,74.59,32405.0,55.1589,55.2403,55.1515,55.2255,32405.0
2016-06-03 13:25:00,74.59,74.59,74.51,74.53,18156.0,55.2255,55.2255,55.1663,55.1811,18156.0
2016-06-03 13:30:00,74.52,74.57,74.43,74.44,27413.0,55.1737,55.2107,55.107,55.1144,27413.0
2016-06-03 13:35:00,74.45,74.49,74.45,74.49,12758.0,55.1219,55.1515,55.1219,55.1515,12758.0
2016-06-03 13:40:00,74.5,74.68,74.5,74.67,42174.0,55.1589,55.2921,55.1589,55.2847,42174.0
2016-06-03 13:45:00,74.66,74.69,74.6,74.61,13426.0,55.2773,55.2995,55.2329,55.2403,13426.0
2016-06-03 13:50:00,74.62,74.65,74.6,74.62,11817.0,55.2477,55.2699,55.2329,55.2477,11817.0
2016-06-03 13:55:00,74.61,74.64,74.58,74.62,13873.0,55.2403,55.2625,55.2181,55.2477,13873.0
2016-06-03 14:00:00,74.62,74.66,74.59,74.66,23629.0,55.2477,55.2773,55.2255,55.2773,23629.0
2016-06-03 14:05:00,74.65,74.65,74.55,74.62,15247.0,55.2699,55.2699,55.1959,55.2477,15247.0
2016-06-03 14:10:00,74.61,74.62,74.53,74.55,15956.0,55.2403,55.2477,55.1811,55.1959,15956.0
2016-06-03 14:15:00,74.54,74.64,74.52,74.63,19311.0,55.1885,55.2625,55.1737,55.2551,19311.0
2016-06-03 14:20:00,74.62,74.67,74.58,74.64,16159.0,55.2477,55.2847,55.2181,55.2625,16159.0
2016-06-03 14:25:00,74.65,74.78,74.65,74.74,16504.0,55.2699,55.3662,55.2699,55.3366,16504.0
2016-06-03 14:30:00,74.74,74.76,74.7,74.74,13543.0,55.3366,55.3514,55.3069,55.3366,13543.0
2016-06-03 14:35:00,74.74,74.85,74.72,74.75,31355.0,55.3366,55.418,55.3218,55.344,31355.0
2016-06-03 14:40:00,74.75,74.79,74.72,74.79,12317.0,55.344,55.3736,55.3218,55.3736,12317.0
2016-06-03 14:45:00,74.8,74.87,74.79,74.86,19087.0,55.381,55.4328,55.3736,55.4254,19087.0
2016-06-03 14:50:00,74.86,74.9,74.82,74.87,39809.0,55.4254,55.455,55.3958,55.4328,39809.0
2016-06-03 14:55:00,74.87,74.88,74.79,74.81,14046.0,55.4328,55.4402,55.3736,55.3884,14046.0
2016-06-03 15:00:00,74.79,74.85,74.77,74.83,26701.0,55.3736,55.418,55.3588,55.4032,26701.0
2016-06-03 15:05:00,74.83,74.83,74.75,74.79,18526.0,55.4032,55.4032,55.344,55.3736,18526.0
2016-06-03 15:10:00,74.79,74.85,74.76,74.85,15705.0,55.3736,55.418,55.3514,55.418,15705.0
2016-06-03 15:15:00,74.85,74.87,74.81,74.82,36756.0,55.418,55.4328,55.3884,55.3958,36756.0
2016-06-03 15:20:00,74.82,74.82,74.73,74.76,44606.0,55.3958,55.3958,55.3292,55.3514,44606.0
2016-06-03 15:25:00,74.77,74.84,74.77,74.82,27185.0,55.3588,55.4106,55.3588,55.3958,27185.0
2016-06-03 15:30:00,74.82,74.93,74.8,74.93,32799.0,55.3958,55.4772,55.381,55.4772,32799.0
2016-06-03 15:35:00,74.94,74.95,74.9,74.95,48045.0,55.4846,55.492,55.455,55.492,48045.0
2016-06-03 15:40:00,74.95,74.99,74.91,74.97,30539.0,55.492,55.5217,55.4624,55.5069,30539.0
2016-06-03 15:45:00,74.97,74.98,74.85,74.9,38045.0,55.5069,55.5143,55.418,55.455,38045.0
2016-06-03 15:50:00,74.9,74.94,74.88,74.93,42250.0,55.455,55.4846,55.4402,55.4772,42250.0
2016-06-03 15:55:00,74.92,74.92,74.8,74.85,87881.0,55.4698,55.4698,55.381,55.418,87881.0
2016-06-06 09:30:00,75.56,75.77,75.35,75.49,72594.0,55.9437,56.0992,55.7882,55.8919,72594.0
2016-06-06 09:35:00,75.48,75.6,75.4,75.4,45063.0,55.8845,55.9733,55.8252,55.8252,45063.0
2016-06-06 09:40:00,75.47,75.52,75.37,75.46,59139.0,55.877,55.9141,55.803,55.8696,59139.0
2016-06-06 09:45:00,75.47,75.69,75.45,75.63,28016.0,55.877,56.0399,55.8622,55.9955,28016.0
2016-06-06 09:50:00,75.62,75.7,75.56,75.66,35561.0,55.9881,56.0473,55.9437,56.0177,35561.0
2016-06-06 09:55:00,75.66,75.81,75.63,75.78,62329.0,56.0177,56.1288,55.9955,56.1066,62329.0
2016-06-06 10:00:00,75.82,75.87,75.73,75.73,27097.0,56.1362,56.1732,56.0695,56.0695,27097.0
2016-06-06 10:05:00,75.74,75.84,75.73,75.8,26666.0,56.077,56.151,56.0695,56.1214,26666.0
2016-06-06 10:10:00,75.81,75.9,75.8,75.87,20854.0,56.1288,56.1954,56.1214,56.1732,20854.0
2016-06-06 10:15:00,75.85,75.92,75.79,75.92,87543.0,56.1584,56.2102,56.114,56.2102,87543.0
2016-06-06 10:20:00,75.91,75.92,75.84,75.88,30377.0,56.2028,56.2102,56.151,56.1806,30377.0
2016-06-06 10:25:00,75.88,75.88,75.77,75.86,33423.0,56.1806,56.1806,56.0992,56.1658,33423.0
2016-06-06 10:30:00,75.85,75.97,75.85,75.97,17846.0,56.1584,56.2472,56.1584,56.2472,17846.0
2016-06-06 10:35:00,75.96,76.0,75.91,75.95,34405.0,56.2398,56.2695,56.2028,56.2324,34405.0
2016-06-06 10:40:00,75.95,75.97,75.88,75.89,21651.0,56.2324,56.2472,56.1806,56.188,21651.0
2016-06-06 10:45:00,75.9,76.02,75.9,75.98,20838.0,56.1954,56.2843,56.1954,56.2546,20838.0
2016-06-06 10:50:00,75.99,76.07,75.97,76.02,35841.0,56.262,56.3213,56.2472,56.2843,35841.0
2016-06-06 10:55:00,76.02,76.06,75.97,76.06,18015.0,56.2843,56.3139,56.2472,56.3139,18015.0
2016-06-06 11:00:00,76.05,76.11,76.04,76.07,22849.0,56.3065,56.3509,56.2991,56.3213,22849.0
2016-06-06 11:05:00,76.09,76.17,76.07,76.09,66632.0,56.3361,56.3953,56.3213,56.3361,66632.0
2016-06-06 11:10:00,76.08,76.13,75.99,76.12,15757.0,56.3287,56.3657,56.262,56.3583,15757.0
2016-06-06 11:15:00,76.11,76.13,76.1,76.11,20962.0,56.3509,56.3657,56.3435,56.3509,20962.0
2016-06-06 11:20:00,76.11,76.13,75.99,76.11,28535.0,56.3509,56.3657,56.262,56.3509,28535.0
2016-06-06 11:25:00,76.1,76.18,76.03,76.04,21303.0,56.3435,56.4027,56.2917,56.2991,21303.0
2016-06-06 11:30:00,76.03,76.04,75.98,76.02,17753.0,56.2917,56.2991,56.2546,56.2843,17753.0
2016-06-06 11:35:00,76.01,76.07,75.99,76.0,20379.0,56.2769,56.3213,56.262,56.2695,20379.0
2016-06-06 11:40:00,76.0,76.06,75.96,75.98,14834.0,56.2695,56.3139,56.2398,56.2546,14834.0
2016-06-06 11:45:00,75.98,76.01,75.94,76.0,15678.0,56.2546,56.2769,56.225,56.2695,15678.0
2016-06-06 11:50:00,76.02,76.04,75.94,75.99,27602.0,56.2843,56.2991,56.225,56.262,27602.0
2016-06-06 11:55:00,75.99,76.01,75.91,75.91,18420.0,56.262,56.2769,56.2028,56.2028,18420.0
2016-06-06 12:00:00,75.94,75.94,75.81,75.81,21228.0,56.225,56.225,56.1288,56.1288,21228.0
2016-06-06 12:05:00,75.81,75.82,75.75,75.78,24531.0,56.1288,56.1362,56.0844,56.1066,24531.0
2016-06-06 12:10:00,75.77,75.79,75.75,75.76,38435.0,56.0992,56.114,56.0844,56.0918,38435.0
2016-06-06 12:15:00,75.75,75.76,75.61,75.63,22428.0,56.0844,56.0918,55.9807,55.9955,22428.0
2016-06-06 12:20:00,75.62,75.66,75.57,75.58,23712.0,55.9881,56.0177,55.9511,55.9585,23712.0
2016-06-06 12:25:00,75.6,75.6,75.55,75.58,23064.0,55.9733,55.9733,55.9363,55.9585,23064.0
2016-06-06 12:30:00,75.57,75.59,75.42,75.52,33820.0,55.9511,55.9659,55.84,55.9141,33820.0
2016-06-06 12:35:00,75.52,75.6,75.41,75.43,20562.0,55.9141,55.9733,55.8326,55.8474,20562.0
2016-06-06 12:40:00,75.43,75.48,75.4,75.46,21549.0,55.8474,55.8845,55.8252,55.8696,21549.0
2016-06-06 12:45:00,75.45,75.47,75.4,75.42,9579.0,55.8622,55.877,55.8252,55.84,9579.0
2016-06-06 12:50:00,75.43,75.43,75.27,75.29,32343.0,55.8474,55.8474,55.729,55.7438,32343.0
2016-06-06 12:55:00,75.29,75.42,75.22,75.34,57512.0,55.7438,55.84,55.6919,55.7808,57512.0
2016-06-06 13:00:00,75.36,75.47,75.35,75.45,14134.0,55.7956,55.877,55.7882,55.8622,14134.0
2016-06-06 13:05:00,75.47,75.52,75.42,75.47,30920.0,55.877,55.9141,55.84,55.877,30920.0
2016-06-06 13:10:00,75.47,75.53,75.46,75.53,22953.0,55.877,55.9215,55.8696,55.9215,22953.0
2016-06-06 13:15:00,75.51,75.51,75.44,75.48,28315.0,55.9067,55.9067,55.8548,55.8845,28315.0
2016-06-06 13:20:00,75.48,75.57,75.44,75.49,30087.0,55.8845,55.9511,55.8548,55.8919,30087.0
2016-06-06 13:25:00,75.48,75.54,75.46,75.48,27975.0,55.8845,55.9289,55.8696,55.8845,27975.0
2016-06-06 13:30:00,75.49,75.49,75.4,75.43,17687.0,55.8919,55.8919,55.8252,55.8474,17687.0
2016-06-06 13:35:00,75.43,75.46,75.37,75.44,40024.0,55.8474,55.8696,55.803,55.8548,40024.0
2016-06-06 13:40:00,75.43,75.44,75.38,75.42,12964.0,55.8474,55.8548,55.8104,55.84,12964.0
2016-06-06 13:45:00,75.43,75.47,75.41,75.46,8986.0,55.8474,55.877,55.8326,55.8696,8986.0
2016-06-06 13:50:00,75.46,75.54,75.44,75.49,40671.0,55.8696,55.9289,55.8548,55.8919,40671.0
2016-06-06 13:55:00,75.49,75.52,75.43,75.46,30958.0,55.8919,55.9141,55.8474,55.8696,30958.0
2016-06-06 14:00:00,75.46,75.5,75.45,75.45,14702.0,55.8696,55.8993,55.8622,55.8622,14702.0
2016-06-06 14:05:00,75.45,75.46,75.42,75.45,36462.0,55.8622,55.8696,55.84,55.8622,36462.0
2016-06-06 14:10:00,75.45,75.5,75.42,75.49,18047.0,55.8622,55.8993,55.84,55.8919,18047.0
2016-06-06 14:15:00,75.5,75.54,75.45,75.53,40604.0,55.8993,55.9289,55.8622,55.9215,40604.0
2016-06-06 14:20:00,75.53,75.54,75.48,75.53,22889.0,55.9215,55.9289,55.8845,55.9215,22889.0
2016-06-06 14:25:00,75.52,75.54,75.48,75.48,50728.0,55.9141,55.9289,55.8845,55.8845,50728.0
2016-06-06 14:30:00,75.48,75.53,75.46,75.48,18330.0,55.8845,55.9215,55.8696,55.8845,18330.0
2016-06-06 14:35:00,75.49,75.51,75.46,75.46,18607.0,55.8919,55.9067,55.8696,55.8696,18607.0
2016-06-06 14:40:00,75.47,75.48,75.43,75.44,26229.0,55.877,55.8845,55.8474,55.8548,26229.0
2016-06-06 14:45:00,75.44,75.5,75.44,75.45,14842.0,55.8548,55.8993,55.8548,55.8622,14842.0
2016-06-06 14:50:00,75.46,75.47,75.42,75.45,32877.0,55.8696,55.877,55.84,55.8622,32877.0
2016-06-06 14:55:00,75.45,75.48,75.44,75.45,52708.0,55.8622,55.8845,55.8548,55.8622,52708.0
2016-06-06 15:00:00,75.45,75.51,75.44,75.47,35524.0,55.8622,55.9067,55.8548,55.877,35524.0
2016-06-06 15:05:00,75.46,75.5,75.44,75.49,25520.0,55.8696,55.8993,55.8548,55.8919,25520.0
2016-06-06 15:10:00,75.48,75.5,75.44,75.45,36680.0,55.8845,55.8993,55.8548,55.8622,36680.0
2016-06-06 15:15:00,75.45,75.47,75.38,75.42,26798.0,55.8622,55.877,55.8104,55.84,26798.0
2016-06-06 15:20:00,75.42,75.45,75.4,75.43,28113.0,55.84,55.8622,55.8252,55.8474,28113.0
2016-06-06 15:25:00,75.43,75.49,75.43,75.43,46100.0,55.8474,55.8919,55.8474,55.8474,46100.0
2016-06-06 15:30:00,75.41,75.44,75.41,75.44,19251.0,55.8326,55.8548,55.8326,55.8548,19251.0
2016-06-06 15:35:00,75.43,75.49,75.4,75.48,33015.0,55.8474,55.8919,55.8252,55.8845,33015.0
2016-06-06 15:40:00,75.48,75.49,75.4,75.41,24645.0,55.8845,55.8919,55.8252,55.8326,24645.0
2016-06-06 15:45:00,75.42,75.5,75.42,75.49,33774.0,55.84,55.8993,55.84,55.8919,33774.0
2016-06-06 15:50:00,75.48,75.49,75.4,75.41,48841.0,55.8845,55.8919,55.8252,55.8326,48841.0
2016-06-06 15:55:00,75.42,75.48,75.38,75.41,104231.0,55.84,55.8845,55.8104,55.8326,104231.0
2016-06-07 09:30:00,76.0,76.05,75.57,75.84,106380.0,56.2695,56.3065,55.9511,56.151,106380.0
2016-06-07 09:35:00,75.79,75.86,75.68,75.79,35577.0,56.114,56.1658,56.0325,56.114,35577.0
2016-06-07 09:40:00,75.77,75.94,75.77,75.91,40768.0,56.0992,56.225,56.0992,56.2028,40768.0
2016-06-07 09:45:00,75.89,75.94,75.7,75.77,36852.0,56.188,56.225,56.0473,56.0992,36852.0
2016-06-07 09:50:00,75.76,75.83,75.7,75.77,46177.0,56.0918,56.1436,56.0473,56.0992,46177.0
2016-06-07 09:55:00,75.76,75.84,75.67,75.71,35076.0,56.0918,56.151,56.0251,56.0547,35076.0
2016-06-07 10:00:00,75.73,75.84,75.71,75.82,27974.0,56.0695,56.151,56.0547,56.1362,27974.0
2016-06-07 10:05:00,75.81,75.83,75.73,75.79,40213.0,56.1288,56.1436,56.0695,56.114,40213.0
2016-06-07 10:10:00,75.78,75.87,75.76,75.77,36672.0,56.1066,56.1732,56.0918,56.0992,36672.0
2016-06-07 10:15:00,75.77,75.84,75.76,75.83,24320.0,56.0992,56.151,56.0918,56.1436,24320.0
2016-06-07 10:20:00,75.83,75.87,75.76,75.87,37116.0,56.1436,56.1732,56.0918,56.1732,37116.0
2016-06-07 10:25:00,75.88,75.96,75.85,75.92,29315.0,56.1806,56.2398,56.1584,56.2102,29315.0
2016-06-07 10:30:00,75.93,75.97,75.87,75.87,45948.0,56.2176,56.2472,56.1732,56.1732,45948.0
2016-06-07 10:35:00,75.86,75.88,75.81,75.81,36494.0,56.1658,56.1806,56.1288,56.1288,36494.0
2016-06-07 10:40:00,75.82,75.93,75.81,75.93,24688.0,56.1362,56.2176,56.1288,56.2176,24688.0
2016-06-07 10:45:00,75.92,75.94,75.84,75.88,44181.0,56.2102,56.225,56.151,56.1806,44181.0
2016-06-07 10:50:00,75.87,75.88,75.79,75.84,59660.0,56.1732,56.1806,56.114,56.151,59660.0
2016-06-07 10:55:00,75.86,75.95,75.85,75.95,38880.0,56.1658,56.2324,56.1584,56.2324,38880.0
2016-06-07 11:00:00,75.96,76.0,75.88,75.95,40524.0,56.2398,56.2695,56.1806,56.2324,40524.0
2016-06-07 11:05:00,75.95,75.97,75.89,75.9,40542.0,56.2324,56.2472,56.188,56.1954,40542.0
2016-06-07 11:10:00,75.9,75.95,75.87,75.88,52963.0,56.1954,56.2324,56.1732,56.1806,52963.0
2016-06-07 11:15:00,75.89,76.08,75.89,76.01,48755.0,56.188,56.3287,56.188,56.2769,48755.0
2016-06-07 11:20:00,76.02,76.18,75.99,76.17,98093.0,56.2843,56.4027,56.262,56.3953,98093.0
2016-06-07 11:25:00,76.18,76.26,76.16,76.21,80521.0,56.4027,56.462,56.3879,56.4249,80521.0
2016-06-07 11:30:00,76.23,76.35,76.19,76.32,44909.0,56.4397,56.5286,56.4101,56.5064,44909.0
2016-06-07 11:35:00,76.31,76.32,76.17,76.19,31952.0,56.499,56.5064,56.3953,56.4101,31952.0
2016-06-07 11:40:00,76.19,76.23,76.13,76.2,14513.0,56.4101,56.4397,56.3657,56.4175,14513.0
2016-06-07 11:45:00,76.21,76.32,76.21,76.23,45841.0,56.4249,56.5064,56.4249,56.4397,45841.0
2016-06-07 11:50:00,76.22,76.31,76.21,76.27,32843.0,56.4323,56.499,56.4249,56.4694,32843.0
2016-06-07 11:55:00,76.26,76.29,76.22,76.27,90094.0,56.462,56.4842,56.4323,56.4694,90094.0
2016-06-07 12:00:00,76.27,76.34,76.26,76.32,23854.0,56.4694,56.5212,56.462,56.5064,23854.0
2016-06-07 12:05:00,76.33,76.36,76.27,76.27,30029.0,56.5138,56.536,56.4694,56.4694,30029.0
2016-06-07 12:10:00,76.28,76.35,76.24,76.35,23422.0,56.4768,56.5286,56.4471,56.5286,23422.0
2016-06-07 12:15:00,76.34,76.34,76.23,76.24,32563.0,56.5212,56.5212,56.4397,56.4471,32563.0
2016-06-07 12:20:00,76.23,76.38,76.23,76.3,21690.0,56.4397,56.5508,56.4397,56.4916,21690.0
2016-06-07 12:25:00,76.3,76.34,76.26,76.31,36890.0,56.4916,56.5212,56.462,56.499,36890.0
2016-06-07 12:30:00,76.3,76.37,76.28,76.34,41016.0,56.4916,56.5434,56.4768,56.5212,41016.0
2016-06-07 12:35:00,76.34,76.38,76.32,76.37,26079.0,56.5212,56.5508,56.5064,56.5434,26079.0
2016-06-07 12:40:00,76.36,76.39,76.35,76.38,16889.0,56.536,56.5582,56.5286,56.5508,16889.0
2016-06-07 12:45:00,76.39,76.47,76.38,76.47,34263.0,56.5582,56.6174,56.5508,56.6174,34263.0
2016-06-07 12:50:00,76.47,76.47,76.44,76.45,24013.0,56.6174,56.6174,56.5952,56.6026,24013.0
2016-06-07 12:55:00,76.44,76.47,76.41,76.45,24049.0,56.5952,56.6174,56.573,56.6026,24049.0
2016-06-07 13:00:00,76.47,76.47,76.45,76.47,31089.0,56.6174,56.6174,56.6026,56.6174,31089.0
2016-06-07 13:05:00,76.47,76.54,76.46,76.53,31453.0,56.6174,56.6693,56.61,56.6619,31453.0
2016-06-07 13:10:00,76.53,76.57,76.51,76.57,15435.0,56.6619,56.6915,56.647,56.6915,15435.0
2016-06-07 13:15:00,76.56,76.57,76.53,76.55,20695.0,56.6841,56.6915,56.6619,56.6767,20695.0
2016-06-07 13:20:00,76.55,76.61,76.52,76.6,28977.0,56.6767,56.7211,56.6545,56.7137,28977.0
2016-06-07 13:25:00,76.6,76.66,76.56,76.63,38624.0,56.7137,56.7581,56.6841,56.7359,38624.0
2016-06-07 13:30:00,76.63,76.64,76.56,76.56,27256.0,56.7359,56.7433,56.6841,56.6841,27256.0
2016-06-07 13:35:00,76.56,76.62,76.56,76.58,47976.0,56.6841,56.7285,56.6841,56.6989,47976.0
2016-06-07 13:40:00,76.58,76.64,76.57,76.64,36072.0,56.6989,56.7433,56.6915,56.7433,36072.0
2016-06-07 13:45:00,76.63,76.65,76.61,76.62,26070.0,56.7359,56.7507,56.7211,56.7285,26070.0
2016-06-07 13:50:00,76.62,76.65,76.6,76.6,29918.0,56.7285,56.7507,56.7137,56.7137,29918.0
2016-06-07 13:55:00,76.6,76.66,76.6,76.65,25787.0,56.7137,56.7581,56.7137,56.7507,25787.0
2016-06-07 14:00:00,76.64,76.74,76.62,76.71,60432.0,56.7433,56.8173,56.7285,56.7951,60432.0
2016-06-07 14:05:00,76.71,76.82,76.7,76.79,51993.0,56.7951,56.8766,56.7877,56.8544,51993.0
2016-06-07 14:10:00,76.79,76.86,76.77,76.85,28308.0,56.8544,56.9062,56.8396,56.8988,28308.0
2016-06-07 14:15:00,76.86,76.88,76.82,76.83,40270.0,56.9062,56.921,56.8766,56.884,40270.0
2016-06-07 14:20:00,76.84,76.88,76.82,76.86,37460.0,56.8914,56.921,56.8766,56.9062,37460.0
2016-06-07 14:25:00,76.85,77.0,76.85,76.97,126734.0,56.8988,57.0098,56.8988,56.9876,126734.0
2016-06-07 14:30:00,76.98,76.98,76.92,76.94,43718.0,56.995,56.995,56.9506,56.9654,43718.0
2016-06-07 14:35:00,76.94,76.98,76.92,76.93,25430.0,56.9654,56.995,56.9506,56.958,25430.0
2016-06-07 14:40:00,76.94,77.01,76.92,76.99,68755.0,56.9654,57.0172,56.9506,57.0024,68755.0
2016-06-07 14:45:00,76.99,77.11,76.98,77.11,61332.0,57.0024,57.0913,56.995,57.0913,61332.0
2016-06-07 14:50:00,77.1,77.17,77.03,77.13,51108.0,57.0839,57.1357,57.0321,57.1061,51108.0
2016-06-07 14:55:00,77.13,77.14,77.05,77.12,38988.0,57.1061,57.1135,57.0469,57.0987,38988.0
2016-06-07 15:00:00,77.12,77.12,77.0,77.01,43458.0,57.0987,57.0987,57.0098,57.0172,43458.0
2016-06-07 15:05:00,77.01,77.01,76.93,76.98,47385.0,57.0172,57.0172,56.958,56.995,47385.0
2016-06-07 15:10:00,76.98,77.0,76.96,76.98,61359.0,56.995,57.0098,56.9802,56.995,61359.0
2016-06-07 15:15:00,76.98,76.98,76.84,76.85,38535.0,56.995,56.995,56.8914,56.8988,38535.0
2016-06-07 15:20:00,76.84,76.92,76.84,76.85,38836.0,56.8914,56.9506,56.8914,56.8988,38836.0
2016-06-07 15:25:00,76.84,76.9,76.82,76.89,79653.0,56.8914,56.9358,56.8766,56.9284,79653.0
2016-06-07 15:30:00,76.89,76.9,76.8,76.84,51802.0,56.9284,56.9358,56.8618,56.8914,51802.0
2016-06-07 15:35:00,76.84,76.85,76.71,76.76,48617.0,56.8914,56.8988,56.7951,56.8321,48617.0
2016-06-07 15:40:00,76.77,76.79,76.65,76.69,67363.0,56.8396,56.8544,56.7507,56.7803,67363.0
2016-06-07 15:45:00,76.69,76.77,76.64,76.73,124168.0,56.7803,56.8396,56.7433,56.8099,124168.0
2016-06-07 15:50:00,76.73,76.85,76.73,76.83,104678.0,56.8099,56.8988,56.8099,56.884,104678.0
2016-06-07 15:55:00,76.82,76.91,76.81,76.88,288755.0,56.8766,56.9432,56.8692,56.921,288755.0
2016-06-08 09:30:00,76.6,76.84,76.58,76.8,202765.0,57.2775,57.457,57.2626,57.4271,202765.0
2016-06-08 09:35:00,76.77,76.87,76.63,76.81,68195.0,57.4046,57.4794,57.2999,57.4345,68195.0
2016-06-08 09:40:00,76.81,76.97,76.79,76.9,81320.0,57.4345,57.5542,57.4196,57.5018,81320.0
2016-06-08 09:45:00,76.91,76.97,76.84,76.87,63915.0,57.5093,57.5542,57.457,57.4794,63915.0
2016-06-08 09:50:00,76.88,76.89,76.57,76.58,47684.0,57.4869,57.4944,57.2551,57.2626,47684.0
2016-06-08 09:55:00,76.58,76.66,76.5,76.59,50808.0,57.2626,57.3224,57.2027,57.27,50808.0
2016-06-08 10:00:00,76.59,76.59,76.45,76.49,63133.0,57.27,57.27,57.1654,57.1953,63133.0
2016-06-08 10:05:00,76.51,76.55,76.43,76.47,47849.0,57.2102,57.2401,57.1504,57.1803,47849.0
2016-06-08 10:10:00,76.47,76.47,76.32,76.36,44229.0,57.1803,57.1803,57.0681,57.0981,44229.0
2016-06-08 10:15:00,76.35,76.36,76.14,76.15,67292.0,57.0906,57.0981,56.9335,56.941,67292.0
2016-06-08 10:20:00,76.15,76.33,76.12,76.21,71966.0,56.941,57.0756,56.9186,56.9859,71966.0
2016-06-08 10:25:00,76.22,76.26,76.13,76.13,65274.0,56.9934,57.0233,56.9261,56.9261,65274.0
2016-06-08 10:30:00,76.12,76.21,76.0,76.19,100189.0,56.9186,56.9859,56.8289,56.9709,100189.0
2016-06-08 10:35:00,76.18,76.21,76.02,76.06,34764.0,56.9635,56.9859,56.8438,56.8737,34764.0
2016-06-08 10:40:00,76.05,76.14,76.04,76.12,36915.0,56.8663,56.9335,56.8588,56.9186,36915.0
2016-06-08 10:45:00,76.12,76.2,76.06,76.08,37688.0,56.9186,56.9784,56.8737,56.8887,37688.0
2016-06-08 10:50:00,76.09,76.15,76.02,76.06,32340.0,56.8962,56.941,56.8438,56.8737,32340.0
2016-06-08 10:55:00,76.06,76.09,75.94,75.98,58226.0,56.8737,56.8962,56.784,56.8139,58226.0
2016-06-08 11:00:00,75.99,76.03,75.85,75.9,51300.0,56.8214,56.8513,56.7167,56.7541,51300.0
2016-06-08 11:05:00,75.89,75.9,75.74,75.78,84418.0,56.7466,56.7541,56.6345,56.6644,84418.0
2016-06-08 11:10:00,75.78,75.82,75.69,75.82,103340.0,56.6644,56.6943,56.5971,56.6943,103340.0
2016-06-08 11:15:00,75.82,75.85,75.7,75.71,21958.0,56.6943,56.7167,56.6045,56.612,21958.0
2016-06-08 11:20:00,75.72,75.75,75.66,75.67,19455.0,56.6195,56.6419,56.5746,56.5821,19455.0
2016-06-08 11:25:00,75.67,75.74,75.54,75.74,35567.0,56.5821,56.6345,56.4849,56.6345,35567.0
2016-06-08 11:30:00,75.74,75.76,75.7,75.71,23135.0,56.6345,56.6494,56.6045,56.612,23135.0
2016-06-08 11:35:00,75.71,75.77,75.7,75.76,20841.0,56.612,56.6569,56.6045,56.6494,20841.0
2016-06-08 11:40:00,75.77,75.8,75.71,75.72,41855.0,56.6569,56.6793,56.612,56.6195,41855.0
2016-06-08 11:45:00,75.72,75.72,75.54,75.58,33508.0,56.6195,56.6195,56.4849,56.5148,33508.0
2016-06-08 11:50:00,75.6,75.6,75.5,75.52,25915.0,56.5298,56.5298,56.455,56.4699,25915.0
2016-06-08 11:55:00,75.52,75.59,75.5,75.58,38302.0,56.4699,56.5223,56.455,56.5148,38302.0
2016-06-08 12:00:00,75.58,75.73,75.58,75.69,29336.0,56.5148,56.627,56.5148,56.5971,29336.0
2016-06-08 12:05:00,75.7,75.71,75.62,75.68,18409.0,56.6045,56.612,56.5447,56.5896,18409.0
2016-06-08 12:10:00,75.67,75.72,75.67,75.67,34968.0,56.5821,56.6195,56.5821,56.5821,34968.0
2016-06-08 12:15:00,75.67,75.76,75.66,75.74,27891.0,56.5821,56.6494,56.5746,56.6345,27891.0
2016-06-08 12:20:00,75.73,75.8,75.69,75.74,22073.0,56.627,56.6793,56.5971,56.6345,22073.0
2016-06-08 12:25:00,75.74,75.74,75.69,75.71,25897.0,56.6345,56.6345,56.5971,56.612,25897.0
2016-06-08 12:30:00,75.72,75.73,75.67,75.7,23981.0,56.6195,56.627,56.5821,56.6045,23981.0
2016-06-08 12:35:00,75.7,75.73,75.62,75.62,25876.0,56.6045,56.627,56.5447,56.5447,25876.0
2016-06-08 12:40:00,75.63,75.67,75.59,75.67,21127.0,56.5522,56.5821,56.5223,56.5821,21127.0
2016-06-08 12:45:00,75.66,75.69,75.64,75.67,33010.0,56.5746,56.5971,56.5597,56.5821,33010.0
2016-06-08 12:50:00,75.69,75.76,75.66,75.74,38674.0,56.5971,56.6494,56.5746,56.6345,38674.0
2016-06-08 12:55:00,75.74,75.78,75.73,75.77,40717.0,56.6345,56.6644,56.627,56.6569,40717.0
2016-06-08 13:00:00,75.77,75.77,75.69,75.72,21721.0,56.6569,56.6569,56.5971,56.6195,21721.0
2016-06-08 13:05:00,75.73,75.77,75.71,75.72,49576.0,56.627,56.6569,56.612,56.6195,49576.0
2016-06-08 13:10:00,75.71,75.71,75.67,75.69,26079.0,56.612,56.612,56.5821,56.5971,26079.0
2016-06-08 13:15:00,75.69,75.72,75.62,75.66,29463.0,56.5971,56.6195,56.5447,56.5746,29463.0
2016-06-08 13:20:00,75.66,75.67,75.59,75.62,25203.0,56.5746,56.5821,56.5223,56.5447,25203.0
2016-06-08 13:25:00,75.62,75.67,75.59,75.64,42642.0,56.5447,56.5821,56.5223,56.5597,42642.0
2016-06-08 13:30:00,75.64,75.66,75.62,75.65,11593.0,56.5597,56.5746,56.5447,56.5672,11593.0
2016-06-08 13:35:00,75.65,75.65,75.61,75.63,10735.0,56.5672,56.5672,56.5372,56.5522,10735.0
2016-06-08 13:40:00,75.64,75.64,75.58,75.58,24527.0,56.5597,56.5597,56.5148,56.5148,24527.0
2016-06-08 13:45:00,75.59,75.66,75.58,75.63,26577.0,56.5223,56.5746,56.5148,56.5522,26577.0
2016-06-08 13:50:00,75.64,75.66,75.63,75.63,12886.0,56.5597,56.5746,56.5522,56.5522,12886.0
2016-06-08 13:55:00,75.62,75.65,75.61,75.65,9736.0,56.5447,56.5672,56.5372,56.5672,9736.0
2016-06-08 14:00:00,75.66,75.67,75.6,75.65,39625.0,56.5746,56.5821,56.5298,56.5672,39625.0
2016-06-08 14:05:00,75.64,75.65,75.56,75.61,35597.0,56.5597,56.5672,56.4999,56.5372,35597.0
2016-06-08 14:10:00,75.6,75.68,75.59,75.67,25238.0,56.5298,56.5896,56.5223,56.5821,25238.0
2016-06-08 14:15:00,75.67,75.7,75.64,75.64,38893.0,56.5821,56.6045,56.5597,56.5597,38893.0
2016-06-08 14:20:00,75.65,75.65,75.61,75.62,32969.0,56.5672,56.5672,56.5372,56.5447,32969.0
2016-06-08 14:25:00,75.61,75.67,75.58,75.65,31496.0,56.5372,56.5821,56.5148,56.5672,31496.0
2016-06-08 14:30:00,75.65,75.67,75.63,75.65,26649.0,56.5672,56.5821,56.5522,56.5672,26649.0
2016-06-08 14:35:00,75.66,75.66,75.64,75.64,23136.0,56.5746,56.5746,56.5597,56.5597,23136.0
2016-06-08 14:40:00,75.65,75.67,75.6,75.61,26086.0,56.5672,56.5821,56.5298,56.5372,26086.0
2016-06-08 14:45:00,75.61,75.67,75.61,75.64,22004.0,56.5372,56.5821,56.5372,56.5597,22004.0
2016-06-08 14:50:00,75.63,75.63,75.56,75.61,32080.0,56.5522,56.5522,56.4999,56.5372,32080.0
2016-06-08 14:55:00,75.62,75.62,75.55,75.58,36994.0,56.5447,56.5447,56.4924,56.5148,36994.0
2016-06-08 15:00:00,75.58,75.6,75.51,75.55,39044.0,56.5148,56.5298,56.4625,56.4924,39044.0
2016-06-08 15:05:00,75.55,75.56,75.53,75.56,23865.0,56.4924,56.4999,56.4774,56.4999,23865.0
2016-06-08 15:10:00,75.56,75.57,75.5,75.55,30291.0,56.4999,56.5073,56.455,56.4924,30291.0
2016-06-08 15:15:00,75.54,75.54,75.48,75.48,64087.0,56.4849,56.4849,56.44,56.44,64087.0
2016-06-08 15:20:00,75.48,75.49,75.36,75.39,87193.0,56.44,56.4475,56.3503,56.3727,87193.0
2016-06-08 15:25:00,75.39,75.39,75.35,75.36,55658.0,56.3727,56.3727,56.3428,56.3503,55658.0
2016-06-08 15:30:00,75.36,75.39,75.36,75.38,40131.0,56.3503,56.3727,56.3503,56.3653,40131.0
2016-06-08 15:35:00,75.38,75.39,75.31,75.39,45661.0,56.3653,56.3727,56.3129,56.3727,45661.0
2016-06-08 15:40:00,75.39,75.43,75.37,75.41,54519.0,56.3727,56.4026,56.3578,56.3877,54519.0
2016-06-08 15:45:00,75.41,75.42,75.39,75.42,55217.0,56.3877,56.3952,56.3727,56.3952,55217.0
2016-06-08 15:50:00,75.41,75.43,75.38,75.43,59363.0,56.3877,56.4026,56.3653,56.4026,59363.0
2016-06-08 15:55:00,75.42,75.47,75.39,75.46,193561.0,56.3952,56.4326,56.3727,56.4251,193561.0
2016-06-09 09:30:00,74.56,74.99,74.52,74.76,64606.0,55.7521,56.0736,55.7222,55.9017,64606.0
2016-06-09 09:35:00,74.78,75.28,74.76,75.2,31703.0,55.9166,56.2905,55.9017,56.2307,31703.0
2016-06-09 09:40:00,75.21,75.34,74.95,74.97,34405.0,56.2381,56.3354,56.0437,56.0587,34405.0
2016-06-09 09:45:00,74.96,75.05,74.93,75.01,33007.0,56.0512,56.1185,56.0288,56.0886,33007.0
2016-06-09 09:50:00,74.97,75.08,74.95,75.07,35820.0,56.0587,56.1409,56.0437,56.1335,35820.0
2016-06-09 09:55:00,75.08,75.16,75.03,75.12,33347.0,56.1409,56.2008,56.1035,56.1708,33347.0
2016-06-09 10:00:00,75.11,75.15,75.01,75.03,26521.0,56.1634,56.1933,56.0886,56.1035,26521.0
2016-06-09 10:05:00,75.04,75.07,74.96,75.03,33629.0,56.111,56.1335,56.0512,56.1035,33629.0
2016-06-09 10:10:00,75.04,75.12,74.99,74.99,27551.0,56.111,56.1708,56.0736,56.0736,27551.0
2016-06-09 10:15:00,74.99,75.09,74.97,74.97,24838.0,56.0736,56.1484,56.0587,56.0587,24838.0
2016-06-09 10:20:00,74.98,75.08,74.95,74.96,31486.0,56.0662,56.1409,56.0437,56.0512,31486.0
2016-06-09 10:25:00,74.94,74.99,74.92,74.94,22901.0,56.0363,56.0736,56.0213,56.0363,22901.0
2016-06-09 10:30:00,74.98,75.04,74.95,74.96,58141.0,56.0662,56.111,56.0437,56.0512,58141.0
2016-06-09 10:35:00,74.95,75.03,74.89,74.94,38412.0,56.0437,56.1035,55.9989,56.0363,38412.0
2016-06-09 10:40:00,74.93,74.99,74.88,74.98,22391.0,56.0288,56.0736,55.9914,56.0662,22391.0
2016-06-09 10:45:00,74.99,75.13,74.98,75.13,27788.0,56.0736,56.1783,56.0662,56.1783,27788.0
2016-06-09 10:50:00,75.15,75.16,75.08,75.13,29680.0,56.1933,56.2008,56.1409,56.1783,29680.0
2016-06-09 10:55:00,75.14,75.18,74.98,74.98,24383.0,56.1858,56.2157,56.0662,56.0662,24383.0
2016-06-09 11:00:00,74.98,75.14,74.98,75.07,96017.0,56.0662,56.1858,56.0662,56.1335,96017.0
2016-06-09 11:05:00,75.1,75.35,75.1,75.34,26052.0,56.1559,56.3428,56.1559,56.3354,26052.0
2016-06-09 11:10:00,75.35,75.39,75.24,75.31,28984.0,56.3428,56.3727,56.2606,56.3129,28984.0
2016-06-09 11:15:00,75.31,75.34,75.2,75.21,17893.0,56.3129,56.3354,56.2307,56.2381,17893.0
2016-06-09 11:20:00,75.22,75.29,75.19,75.27,72201.0,56.2456,56.298,56.2232,56.283,72201.0
2016-06-09 11:25:00,75.28,75.3,75.21,75.28,24255.0,56.2905,56.3054,56.2381,56.2905,24255.0
2016-06-09 11:30:00,75.27,75.39,75.23,75.38,32033.0,56.283,56.3727,56.2531,56.3653,32033.0
2016-06-09 11:35:00,75.37,75.42,75.26,75.3,29195.0,56.3578,56.3952,56.2755,56.3054,29195.0
2016-06-09 11:40:00,75.31,75.34,75.29,75.3,12658.0,56.3129,56.3354,56.298,56.3054,12658.0
2016-06-09 11:45:00,75.29,75.29,75.19,75.21,15958.0,56.298,56.298,56.2232,56.2381,15958.0
2016-06-09 11:50:00,75.22,75.23,75.15,75.23,18922.0,56.2456,56.2531,56.1933,56.2531,18922.0
2016-06-09 11:55:00,75.23,75.29,75.17,75.23,20049.0,56.2531,56.298,56.2082,56.2531,20049.0
2016-06-09 12:00:00,75.22,75.32,75.18,75.31,29475.0,56.2456,56.3204,56.2157,56.3129,29475.0
2016-06-09 12:05:00,75.31,75.32,75.23,75.29,18064.0,56.3129,56.3204,56.2531,56.298,18064.0
2016-06-09 12:10:00,75.3,75.34,75.23,75.24,25213.0,56.3054,56.3354,56.2531,56.2606,25213.0
2016-06-09 12:15:00,75.23,75.27,75.18,75.23,13846.0,56.2531,56.283,56.2157,56.2531,13846.0
2016-06-09 12:20:00,75.22,75.31,75.2,75.31,18076.0,56.2456,56.3129,56.2307,56.3129,18076.0
2016-06-09 12:25:00,75.31,75.42,75.29,75.41,24946.0,56.3129,56.3952,56.298,56.3877,24946.0
2016-06-09 12:30:00,75.41,75.42,75.34,75.37,19882.0,56.3877,56.3952,56.3354,56.3578,19882.0
2016-06-09 12:35:00,75.38,75.38,75.34,75.37,14200.0,56.3653,56.3653,56.3354,56.3578,14200.0
2016-06-09 12:40:00,75.37,75.38,75.33,75.34,13866.0,56.3578,56.3653,56.3279,56.3354,13866.0
2016-06-09 12:45:00,75.34,75.37,75.32,75.33,12440.0,56.3354,56.3578,56.3204,56.3279,12440.0
2016-06-09 12:50:00,75.34,75.34,75.28,75.31,21070.0,56.3354,56.3354,56.2905,56.3129,21070.0
2016-06-09 12:55:00,75.31,75.32,75.27,75.29,14119.0,56.3129,56.3204,56.283,56.298,14119.0
2016-06-09 13:00:00,75.3,75.31,75.25,75.27,14042.0,56.3054,56.3129,56.2681,56.283,14042.0
2016-06-09 13:05:00,75.27,75.32,75.25,75.3,17466.0,56.283,56.3204,56.2681,56.3054,17466.0
2016-06-09 13:10:00,75.3,75.35,75.28,75.31,14450.0,56.3054,56.3428,56.2905,56.3129,14450.0
2016-06-09 13:15:00,75.31,75.39,75.3,75.35,17638.0,56.3129,56.3727,56.3054,56.3428,17638.0
2016-06-09 13:20:00,75.34,75.38,75.33,75.35,38575.0,56.3354,56.3653,56.3279,56.3428,38575.0
2016-06-09 13:25:00,75.34,75.39,75.32,75.38,22453.0,56.3354,56.3727,56.3204,56.3653,22453.0
2016-06-09 13:30:00,75.37,75.38,75.32,75.37,22707.0,56.3578,56.3653,56.3204,56.3578,22707.0
2016-06-09 13:35:00,75.36,75.37,75.3,75.34,16798.0,56.3503,56.3578,56.3054,56.3354,16798.0
2016-06-09 13:40:00,75.33,75.38,75.33,75.37,41659.0,56.3279,56.3653,56.3279,56.3578,41659.0
2016-06-09 13:45:00,75.37,75.41,75.35,75.4,120444.0,56.3578,56.3877,56.3428,56.3802,120444.0
2016-06-09 13:50:00,75.41,75.42,75.32,75.34,22018.0,56.3877,56.3952,56.3204,56.3354,22018.0
2016-06-09 13:55:00,75.33,75.41,75.32,75.4,20997.0,56.3279,56.3877,56.3204,56.3802,20997.0
2016-06-09 14:00:00,75.4,75.41,75.38,75.41,19887.0,56.3802,56.3877,56.3653,56.3877,19887.0
2016-06-09 14:05:00,75.41,75.42,75.36,75.39,26785.0,56.3877,56.3952,56.3503,56.3727,26785.0
2016-06-09 14:10:00,75.38,75.49,75.38,75.49,20814.0,56.3653,56.4475,56.3653,56.4475,20814.0
2016-06-09 14:15:00,75.49,75.51,75.46,75.5,26499.0,56.4475,56.4625,56.4251,56.455,26499.0
2016-06-09 14:20:00,75.5,75.5,75.45,75.49,15370.0,56.455,56.455,56.4176,56.4475,15370.0
2016-06-09 14:25:00,75.49,75.52,75.37,75.39,23885.0,56.4475,56.4699,56.3578,56.3727,23885.0
2016-06-09 14:30:00,75.4,75.52,75.39,75.52,83157.0,56.3802,56.4699,56.3727,56.4699,83157.0
2016-06-09 14:35:00,75.52,75.53,75.48,75.53,25262.0,56.4699,56.4774,56.44,56.4774,25262.0
2016-06-09 14:40:00,75.53,75.62,75.52,75.61,40798.0,56.4774,56.5447,56.4699,56.5372,40798.0
2016-06-09 14:45:00,75.62,75.64,75.53,75.56,24142.0,56.5447,56.5597,56.4774,56.4999,24142.0
2016-06-09 14:50:00,75.56,75.6,75.53,75.53,12397.0,56.4999,56.5298,56.4774,56.4774,12397.0
2016-06-09 14:55:00,75.54,75.57,75.53,75.55,26743.0,56.4849,56.5073,56.4774,56.4924,26743.0
2016-06-09 15:00:00,75.55,75.59,75.54,75.54,21985.0,56.4924,56.5223,56.4849,56.4849,21985.0
2016-06-09 15:05:00,75.55,75.59,75.53,75.56,29696.0,56.4924,56.5223,56.4774,56.4999,29696.0
2016-06-09 15:10:00,75.55,75.56,75.51,75.55,20883.0,56.4924,56.4999,56.4625,56.4924,20883.0
2016-06-09 15:15:00,75.55,75.57,75.51,75.55,43002.0,56.4924,56.5073,56.4625,56.4924,43002.0
2016-06-09 15:20:00,75.56,75.56,75.42,75.47,52656.0,56.4999,56.4999,56.3952,56.4326,52656.0
2016-06-09 15:25:00,75.46,75.53,75.45,75.52,32903.0,56.4251,56.4774,56.4176,56.4699,32903.0
2016-06-09 15:30:00,75.52,75.56,75.48,75.5,68732.0,56.4699,56.4999,56.44,56.455,68732.0
2016-06-09 15:35:00,75.5,75.53,75.48,75.52,70630.0,56.455,56.4774,56.44,56.4699,70630.0
2016-06-09 15:40:00,75.52,75.55,75.48,75.54,52645.0,56.4699,56.4924,56.44,56.4849,52645.0
2016-06-09 15:45:00,75.53,75.62,75.52,75.55,131278.0,56.4774,56.5447,56.4699,56.4924,131278.0
2016-06-09 15:50:00,75.55,75.63,75.55,75.63,82589.0,56.4924,56.5522,56.4924,56.5522,82589.0
2016-06-09 15:55:00,75.63,75.66,75.59,75.59,266499.0,56.5522,56.5746,56.5223,56.5223,266499.0
2016-06-10 09:30:00,75.0,75.38,74.8,75.19,69810.0,56.0811,56.3653,55.9316,56.2232,69810.0
2016-06-10 09:35:00,75.12,75.31,75.12,75.27,34013.0,56.1708,56.3129,56.1708,56.283,34013.0
2016-06-10 09:40:00,75.28,75.4,75.17,75.36,45274.0,56.2905,56.3802,56.2082,56.3503,45274.0
2016-06-10 09:45:00,75.36,75.38,75.12,75.16,43457.0,56.3503,56.3653,56.1708,56.2008,43457.0
2016-06-10 09:50:00,75.14,75.15,74.98,75.14,25894.0,56.1858,56.1933,56.0662,56.1858,25894.0
2016-06-10 09:55:00,75.12,75.2,75.1,75.15,22700.0,56.1708,56.2307,56.1559,56.1933,22700.0
2016-06-10 10:00:00,75.12,75.18,75.05,75.13,29377.0,56.1708,56.2157,56.1185,56.1783,29377.0
2016-06-10 10:05:00,75.1,75.11,75.04,75.09,48824.0,56.1559,56.1634,56.111,56.1484,48824.0
2016-06-10 10:10:00,75.09,75.1,75.01,75.09,20044.0,56.1484,56.1559,56.0886,56.1484,20044.0
2016-06-10 10:15:00,75.09,75.12,75.04,75.11,16719.0,56.1484,56.1708,56.111,56.1634,16719.0
2016-06-10 10:20:00,75.11,75.22,75.08,75.17,25886.0,56.1634,56.2456,56.1409,56.2082,25886.0
2016-06-10 10:25:00,75.15,75.22,75.14,75.15,21668.0,56.1933,56.2456,56.1858,56.1933,21668.0
2016-06-10 10:30:00,75.16,75.25,75.09,75.17,21573.0,56.2008,56.2681,56.1484,56.2082,21573.0
2016-06-10 10:35:00,75.18,75.2,75.15,75.18,27995.0,56.2157,56.2307,56.1933,56.2157,27995.0
2016-06-10 10:40:00,75.18,75.19,75.08,75.16,22816.0,56.2157,56.2232,56.1409,56.2008,22816.0
2016-06-10 10:45:00,75.17,75.17,75.08,75.13,23227.0,56.2082,56.2082,56.1409,56.1783,23227.0
2016-06-10 10:50:00,75.13,75.21,75.1,75.14,31691.0,56.1783,56.2381,56.1559,56.1858,31691.0
2016-06-10 10:55:00,75.14,75.21,75.12,75.17,37849.0,56.1858,56.2381,56.1708,56.2082,37849.0
2016-06-10 11:00:00,75.19,75.29,75.15,75.28,29762.0,56.2232,56.298,56.1933,56.2905,29762.0
2016-06-10 11:05:00,75.28,75.29,75.22,75.24,14374.0,56.2905,56.298,56.2456,56.2606,14374.0
2016-06-10 11:10:00,75.24,75.26,75.21,75.23,28470.0,56.2606,56.2755,56.2381,56.2531,28470.0
2016-06-10 11:15:00,75.23,75.27,75.2,75.26,40544.0,56.2531,56.283,56.2307,56.2755,40544.0
2016-06-10 11:20:00,75.27,75.38,75.21,75.36,44490.0,56.283,56.3653,56.2381,56.3503,44490.0
2016-06-10 11:25:00,75.35,75.36,75.15,75.23,89183.0,56.3428,56.3503,56.1933,56.2531,89183.0
2016-06-10 11:30:00,75.23,75.28,75.16,75.16,39574.0,56.2531,56.2905,56.2008,56.2008,39574.0
2016-06-10 11:35:00,75.15,75.21,75.13,75.16,37178.0,56.1933,56.2381,56.1783,56.2008,37178.0
2016-06-10 11:40:00,75.17,75.3,75.12,75.26,32935.0,56.2082,56.3054,56.1708,56.2755,32935.0
2016-06-10 11:45:00,75.26,75.29,75.2,75.22,21337.0,56.2755,56.298,56.2307,56.2456,21337.0
2016-06-10 11:50:00,75.23,75.3,75.2,75.25,24778.0,56.2531,56.3054,56.2307,56.2681,24778.0
2016-06-10 11:55:00,75.26,75.28,75.23,75.26,21657.0,56.2755,56.2905,56.2531,56.2755,21657.0
2016-06-10 12:00:00,75.27,75.33,75.27,75.28,22288.0,56.283,56.3279,56.283,56.2905,22288.0
2016-06-10 12:05:00,75.29,75.3,75.22,75.24,30328.0,56.298,56.3054,56.2456,56.2606,30328.0
2016-06-10 12:10:00,75.24,75.28,75.17,75.17,34558.0,56.2606,56.2905,56.2082,56.2082,34558.0
2016-06-10 12:15:00,75.17,75.19,75.04,75.09,33526.0,56.2082,56.2232,56.111,56.1484,33526.0
2016-06-10 12:20:00,75.09,75.09,75.03,75.09,42645.0,56.1484,56.1484,56.1035,56.1484,42645.0
2016-06-10 12:25:00,75.09,75.16,75.07,75.14,25842.0,56.1484,56.2008,56.1335,56.1858,25842.0
2016-06-10 12:30:00,75.14,75.15,75.07,75.1,32095.0,56.1858,56.1933,56.1335,56.1559,32095.0
2016-06-10 12:35:00,75.1,75.11,75.01,75.01,18243.0,56.1559,56.1634,56.0886,56.0886,18243.0
2016-06-10 12:40:00,75.02,75.02,74.93,74.99,22902.0,56.0961,56.0961,56.0288,56.0736,22902.0
2016-06-10 12:45:00,74.99,75.1,74.99,75.06,18132.0,56.0736,56.1559,56.0736,56.126,18132.0
2016-06-10 12:50:00,75.06,75.09,75.06,75.08,23814.0,56.126,56.1484,56.126,56.1409,23814.0
2016-06-10 12:55:00,75.08,75.16,75.06,75.15,20201.0,56.1409,56.2008,56.126,56.1933,20201.0
2016-06-10 13:00:00,75.15,75.15,75.02,75.06,53988.0,56.1933,56.1933,56.0961,56.126,53988.0
2016-06-10 13:05:00,75.07,75.08,74.99,75.0,21723.0,56.1335,56.1409,56.0736,56.0811,21723.0
2016-06-10 13:10:00,75.0,75.06,74.98,75.05,36131.0,56.0811,56.126,56.0662,56.1185,36131.0
2016-06-10 13:15:00,75.05,75.1,75.05,75.09,18585.0,56.1185,56.1559,56.1185,56.1484,18585.0
2016-06-10 13:20:00,75.09,75.1,75.05,75.08,18001.0,56.1484,56.1559,56.1185,56.1409,18001.0
2016-06-10 13:25:00,75.07,75.07,74.98,74.98,27031.0,56.1335,56.1335,56.0662,56.0662,27031.0
2016-06-10 13:30:00,74.98,75.0,74.95,74.99,30380.0,56.0662,56.0811,56.0437,56.0736,30380.0
2016-06-10 13:35:00,74.99,75.1,74.99,75.05,26300.0,56.0736,56.1559,56.0736,56.1185,26300.0
2016-06-10 13:40:00,75.06,75.13,75.06,75.07,51214.0,56.126,56.1783,56.126,56.1335,51214.0
2016-06-10 13:45:00,75.07,75.07,74.97,75.02,45277.0,56.1335,56.1335,56.0587,56.0961,45277.0
2016-06-10 13:50:00,75.0,75.03,74.93,74.94,21074.0,56.0811,56.1035,56.0288,56.0363,21074.0
2016-06-10 13:55:00,74.95,75.06,74.95,75.01,33197.0,56.0437,56.126,56.0437,56.0886,33197.0
2016-06-10 14:00:00,75.0,75.02,74.92,74.98,35694.0,56.0811,56.0961,56.0213,56.0662,35694.0
2016-06-10 14:05:00,74.98,75.01,74.92,75.0,40519.0,56.0662,56.0886,56.0213,56.0811,40519.0
2016-06-10 14:10:00,75.0,75.01,74.96,74.96,38250.0,56.0811,56.0886,56.0512,56.0512,38250.0
2016-06-10 14:15:00,74.97,75.04,74.97,75.03,36286.0,56.0587,56.111,56.0587,56.1035,36286.0
2016-06-10 14:20:00,75.03,75.17,75.03,75.17,45419.0,56.1035,56.2082,56.1035,56.2082,45419.0
2016-06-10 14:25:00,75.17,75.27,75.15,75.15,95790.0,56.2082,56.283,56.1933,56.1933,95790.0
2016-06-10 14:30:00,75.15,75.17,75.11,75.17,58301.0,56.1933,56.2082,56.1634,56.2082,58301.0
2016-06-10 14:35:00,75.17,75.22,75.15,75.22,33748.0,56.2082,56.2456,56.1933,56.2456,33748.0
2016-06-10 14:40:00,75.22,75.25,75.18,75.25,21416.0,56.2456,56.2681,56.2157,56.2681,21416.0
2016-06-10 14:45:00,75.26,75.27,75.15,75.17,54730.0,56.2755,56.283,56.1933,56.2082,54730.0
2016-06-10 14:50:00,75.16,75.18,75.1,75.13,42618.0,56.2008,56.2157,56.1559,56.1783,42618.0
2016-06-10 14:55:00,75.14,75.15,75.07,75.12,32928.0,56.1858,56.1933,56.1335,56.1708,32928.0
2016-06-10 15:00:00,75.12,75.13,75.02,75.02,46541.0,56.1708,56.1783,56.0961,56.0961,46541.0
2016-06-10 15:05:00,75.03,75.14,75.03,75.14,40728.0,56.1035,56.1858,56.1035,56.1858,40728.0
2016-06-10 15:10:00,75.13,75.17,75.12,75.15,51309.0,56.1783,56.2082,56.1708,56.1933,51309.0
2016-06-10 15:15:00,75.16,75.23,75.15,75.22,35967.0,56.2008,56.2531,56.1933,56.2456,35967.0
2016-06-10 15:20:00,75.23,75.27,75.21,75.26,35161.0,56.2531,56.283,56.2381,56.2755,35161.0
2016-06-10 15:25:00,75.26,75.32,75.23,75.28,55093.0,56.2755,56.3204,56.2531,56.2905,55093.0
2016-06-10 15:30:00,75.28,75.32,75.27,75.3,43347.0,56.2905,56.3204,56.283,56.3054,43347.0
2016-06-10 15:35:00,75.29,75.3,75.22,75.25,66105.0,56.298,56.3054,56.2456,56.2681,66105.0
2016-06-10 15:40:00,75.24,75.28,75.22,75.27,52744.0,56.2606,56.2905,56.2456,56.283,52744.0
2016-06-10 15:45:00,75.26,75.39,75.26,75.37,86560.0,56.2755,56.3727,56.2755,56.3578,86560.0
2016-06-10 15:50:00,75.37,75.43,75.34,75.42,176599.0,56.3578,56.4026,56.3354,56.3952,176599.0
2016-06-10 15:55:00,75.42,75.46,75.42,75.46,330476.0,56.3952,56.4251,56.3952,56.4251,330476.0
2016-06-13 09:30:00,74.84,75.14,74.63,75.03,67948.0,55.9615,56.1858,55.8044,56.1035,67948.0
2016-06-13 09:35:00,75.03,75.29,74.95,75.12,69109.0,56.1035,56.298,56.0437,56.1708,69109.0
2016-06-13 09:40:00,75.13,75.35,75.13,75.25,50456.0,56.1783,56.3428,56.1783,56.2681,50456.0
2016-06-13 09:45:00,75.26,75.3,75.17,75.27,36434.0,56.2755,56.3054,56.2082,56.283,36434.0
2016-06-13 09:50:00,75.27,75.32,75.18,75.27,32546.0,56.283,56.3204,56.2157,56.283,32546.0
2016-06-13 09:55:00,75.27,75.27,75.15,75.25,41081.0,56.283,56.283,56.1933,56.2681,41081.0
2016-06-13 10:00:00,75.26,75.38,75.2,75.26,54170.0,56.2755,56.3653,56.2307,56.2755,54170.0
2016-06-13 10:05:00,75.28,75.36,75.2,75.2,25646.0,56.2905,56.3503,56.2307,56.2307,25646.0
2016-06-13 10:10:00,75.19,75.44,75.18,75.44,50089.0,56.2232,56.4101,56.2157,56.4101,50089.0
2016-06-13 10:15:00,75.45,75.55,75.38,75.47,52667.0,56.4176,56.4924,56.3653,56.4326,52667.0
2016-06-13 10:20:00,75.47,75.59,75.46,75.57,30293.0,56.4326,56.5223,56.4251,56.5073,30293.0
2016-06-13 10:25:00,75.58,75.64,75.44,75.59,32405.0,56.5148,56.5597,56.4101,56.5223,32405.0
2016-06-13 10:30:00,75.59,75.63,75.49,75.51,36825.0,56.5223,56.5522,56.4475,56.4625,36825.0
2016-06-13 10:35:00,75.5,75.58,75.46,75.47,53626.0,56.455,56.5148,56.4251,56.4326,53626.0
2016-06-13 10:40:00,75.47,75.54,75.44,75.53,38962.0,56.4326,56.4849,56.4101,56.4774,38962.0
2016-06-13 10:45:00,75.54,75.57,75.47,75.51,35804.0,56.4849,56.5073,56.4326,56.4625,35804.0
2016-06-13 10:50:00,75.51,75.56,75.46,75.54,49580.0,56.4625,56.4999,56.4251,56.4849,49580.0
2016-06-13 10:55:00,75.54,75.69,75.54,75.57,50614.0,56.4849,56.5971,56.4849,56.5073,50614.0
2016-06-13 11:00:00,75.59,75.59,75.45,75.47,46063.0,56.5223,56.5223,56.4176,56.4326,46063.0
2016-06-13 11:05:00,75.48,75.54,75.43,75.47,47276.0,56.44,56.4849,56.4026,56.4326,47276.0
2016-06-13 11:10:00,75.47,75.56,75.39,75.4,34560.0,56.4326,56.4999,56.3727,56.3802,34560.0
2016-06-13 11:15:00,75.4,75.43,75.32,75.41,74566.0,56.3802,56.4026,56.3204,56.3877,74566.0
2016-06-13 11:20:00,75.39,75.53,75.39,75.51,58556.0,56.3727,56.4774,56.3727,56.4625,58556.0
2016-06-13 11:25:00,75.51,75.62,75.46,75.58,31167.0,56.4625,56.5447,56.4251,56.5148,31167.0
2016-06-13 11:30:00,75.59,75.63,75.42,75.45,30777.0,56.5223,56.5522,56.3952,56.4176,30777.0
2016-06-13 11:35:00,75.45,75.45,75.26,75.26,54785.0,56.4176,56.4176,56.2755,56.2755,54785.0
2016-06-13 11:40:00,75.26,75.38,75.26,75.28,91930.0,56.2755,56.3653,56.2755,56.2905,91930.0
2016-06-13 11:45:00,75.28,75.39,75.27,75.35,72523.0,56.2905,56.3727,56.283,56.3428,72523.0
2016-06-13 11:50:00,75.34,75.4,75.3,75.37,74706.0,56.3354,56.3802,56.3054,56.3578,74706.0
2016-06-13 11:55:00,75.37,75.39,75.3,75.35,89342.0,56.3578,56.3727,56.3054,56.3428,89342.0
2016-06-13 12:00:00,75.35,75.38,75.3,75.36,64714.0,56.3428,56.3653,56.3054,56.3503,64714.0
2016-06-13 12:05:00,75.36,75.48,75.36,75.48,81096.0,56.3503,56.44,56.3503,56.44,81096.0
2016-06-13 12:10:00,75.48,75.51,75.45,75.49,46392.0,56.44,56.4625,56.4176,56.4475,46392.0
2016-06-13 12:15:00,75.49,75.49,75.35,75.35,45945.0,56.4475,56.4475,56.3428,56.3428,45945.0
2016-06-13 12:20:00,75.37,75.51,75.3,75.38,53065.0,56.3578,56.4625,56.3054,56.3653,53065.0
2016-06-13 12:25:00,75.39,75.45,75.36,75.4,16830.0,56.3727,56.4176,56.3503,56.3802,16830.0
2016-06-13 12:30:00,75.4,75.42,75.35,75.38,26907.0,56.3802,56.3952,56.3428,56.3653,26907.0
2016-06-13 12:35:00,75.38,75.43,75.36,75.39,25291.0,56.3653,56.4026,56.3503,56.3727,25291.0
2016-06-13 12:40:00,75.38,75.55,75.37,75.43,47702.0,56.3653,56.4924,56.3578,56.4026,47702.0
2016-06-13 12:45:00,75.44,75.47,75.36,75.37,20372.0,56.4101,56.4326,56.3503,56.3578,20372.0
2016-06-13 12:50:00,75.37,75.4,75.36,75.39,28997.0,56.3578,56.3802,56.3503,56.3727,28997.0
2016-06-13 12:55:00,75.38,75.46,75.35,75.36,26375.0,56.3653,56.4251,56.3428,56.3503,26375.0
2016-06-13 13:00:00,75.36,75.41,75.35,75.37,43695.0,56.3503,56.3877,56.3428,56.3578,43695.0
2016-06-13 13:05:00,75.37,75.39,75.35,75.38,25461.0,56.3578,56.3727,56.3428,56.3653,25461.0
2016-06-13 13:10:00,75.38,75.41,75.36,75.38,28706.0,56.3653,56.3877,56.3503,56.3653,28706.0
2016-06-13 13:15:00,75.38,75.4,75.34,75.38,41778.0,56.3653,56.3802,56.3354,56.3653,41778.0
2016-06-13 13:20:00,75.38,75.4,75.36,75.38,32729.0,56.3653,56.3802,56.3503,56.3653,32729.0
2016-06-13 13:25:00,75.37,75.46,75.36,75.44,29143.0,56.3578,56.4251,56.3503,56.4101,29143.0
2016-06-13 13:30:00,75.42,75.44,75.36,75.39,37654.0,56.3952,56.4101,56.3503,56.3727,37654.0
2016-06-13 13:35:00,75.39,75.4,75.36,75.37,59820.0,56.3727,56.3802,56.3503,56.3578,59820.0
2016-06-13 13:40:00,75.36,75.39,75.31,75.35,146122.0,56.3503,56.3727,56.3129,56.3428,146122.0
2016-06-13 13:45:00,75.36,75.39,75.22,75.29,60064.0,56.3503,56.3727,56.2456,56.298,60064.0
2016-06-13 13:50:00,75.28,75.3,75.24,75.25,64131.0,56.2905,56.3054,56.2606,56.2681,64131.0
2016-06-13 13:55:00,75.25,75.28,75.21,75.22,112255.0,56.2681,56.2905,56.2381,56.2456,112255.0
2016-06-13 14:00:00,75.22,75.24,75.18,75.19,88378.0,56.2456,56.2606,56.2157,56.2232,88378.0
2016-06-13 14:05:00,75.18,75.22,75.17,75.19,41891.0,56.2157,56.2456,56.2082,56.2232,41891.0
2016-06-13 14:10:00,75.2,75.25,75.19,75.21,29430.0,56.2307,56.2681,56.2232,56.2381,29430.0
2016-06-13 14:15:00,75.21,75.22,75.18,75.19,35922.0,56.2381,56.2456,56.2157,56.2232,35922.0
2016-06-13 14:20:00,75.18,75.22,75.12,75.2,63644.0,56.2157,56.2456,56.1708,56.2307,63644.0
2016-06-13 14:25:00,75.2,75.22,75.15,75.17,62067.0,56.2307,56.2456,56.1933,56.2082,62067.0
2016-06-13 14:30:00,75.17,75.23,75.16,75.21,50767.0,56.2082,56.2531,56.2008,56.2381,50767.0
2016-06-13 14:35:00,75.2,75.21,75.17,75.17,25917.0,56.2307,56.2381,56.2082,56.2082,25917.0
2016-06-13 14:40:00,75.17,75.22,75.17,75.18,47421.0,56.2082,56.2456,56.2082,56.2157,47421.0
2016-06-13 14:45:00,75.18,75.2,75.16,75.2,73668.0,56.2157,56.2307,56.2008,56.2307,73668.0
2016-06-13 14:50:00,75.21,75.24,75.16,75.2,39738.0,56.2381,56.2606,56.2008,56.2307,39738.0
2016-06-13 14:55:00,75.2,75.2,75.17,75.17,30836.0,56.2307,56.2307,56.2082,56.2082,30836.0
2016-06-13 15:00:00,75.17,75.21,75.17,75.19,48435.0,56.2082,56.2381,56.2082,56.2232,48435.0
2016-06-13 15:05:00,75.19,75.2,75.13,75.17,99615.0,56.2232,56.2307,56.1783,56.2082,99615.0
2016-06-13 15:10:00,75.16,75.2,75.16,75.18,89950.0,56.2008,56.2307,56.2008,56.2157,89950.0
2016-06-13 15:15:00,75.18,75.19,75.12,75.17,74076.0,56.2157,56.2232,56.1708,56.2082,74076.0
2016-06-13 15:20:00,75.17,75.22,75.16,75.2,47302.0,56.2082,56.2456,56.2008,56.2307,47302.0
2016-06-13 15:25:00,75.2,75.23,75.16,75.2,58671.0,56.2307,56.2531,56.2008,56.2307,58671.0
2016-06-13 15:30:00,75.2,75.26,75.19,75.2,51713.0,56.2307,56.2755,56.2232,56.2307,51713.0
2016-06-13 15:35:00,75.19,75.22,75.16,75.22,77495.0,56.2232,56.2456,56.2008,56.2456,77495.0
2016-06-13 15:40:00,75.21,75.22,75.14,75.15,85899.0,56.2381,56.2456,56.1858,56.1933,85899.0
2016-06-13 15:45:00,75.15,75.2,75.12,75.2,76282.0,56.1933,56.2307,56.1708,56.2307,76282.0
2016-06-13 15:50:00,75.19,75.23,75.18,75.23,116834.0,56.2232,56.2531,56.2157,56.2531,116834.0
2016-06-13 15:55:00,75.23,75.28,75.22,75.24,282989.0,56.2531,56.2905,56.2456,56.2606,282989.0
2016-06-14 09:30:00,74.92,75.25,74.9,75.1,91927.0,56.0213,56.2681,56.0063,56.1559,91927.0
2016-06-14 09:35:00,75.09,75.2,74.97,74.97,40544.0,56.1484,56.2307,56.0587,56.0587,40544.0
2016-06-14 09:40:00,74.96,75.13,74.9,74.96,36656.0,56.0512,56.1783,56.0063,56.0512,36656.0
2016-06-14 09:45:00,74.94,75.06,74.9,75.03,68276.0,56.0363,56.126,56.0063,56.1035,68276.0
2016-06-14 09:50:00,75.03,75.08,74.85,74.89,57743.0,56.1035,56.1409,55.969,55.9989,57743.0
2016-06-14 09:55:00,74.9,75.02,74.8,75.0,65311.0,56.0063,56.0961,55.9316,56.0811,65311.0
2016-06-14 10:00:00,74.99,75.13,74.98,75.06,36772.0,56.0736,56.1783,56.0662,56.126,36772.0
2016-06-14 10:05:00,75.05,75.16,75.0,75.13,46542.0,56.1185,56.2008,56.0811,56.1783,46542.0
2016-06-14 10:10:00,75.12,75.26,75.12,75.2,26444.0,56.1708,56.2755,56.1708,56.2307,26444.0
2016-06-14 10:15:00,75.14,75.19,75.05,75.05,23393.0,56.1858,56.2232,56.1185,56.1185,23393.0
2016-06-14 10:20:00,75.04,75.17,75.03,75.1,26350.0,56.111,56.2082,56.1035,56.1559,26350.0
2016-06-14 10:25:00,75.09,75.23,75.07,75.15,20557.0,56.1484,56.2531,56.1335,56.1933,20557.0
2016-06-14 10:30:00,75.13,75.25,75.13,75.23,24857.0,56.1783,56.2681,56.1783,56.2531,24857.0
2016-06-14 10:35:00,75.23,75.25,75.09,75.23,25309.0,56.2531,56.2681,56.1484,56.2531,25309.0
2016-06-14 10:40:00,75.22,75.25,75.1,75.14,42281.0,56.2456,56.2681,56.1559,56.1858,42281.0
2016-06-14 10:45:00,75.15,75.16,75.01,75.06,34755.0,56.1933,56.2008,56.0886,56.126,34755.0
2016-06-14 10:50:00,75.07,75.09,74.94,75.0,42283.0,56.1335,56.1484,56.0363,56.0811,42283.0
2016-06-14 10:55:00,75.0,75.03,74.91,75.02,54757.0,56.0811,56.1035,56.0138,56.0961,54757.0
2016-06-14 11:00:00,75.02,75.02,74.96,75.0,63278.0,56.0961,56.0961,56.0512,56.0811,63278.0
2016-06-14 11:05:00,74.99,75.0,74.9,74.96,41699.0,56.0736,56.0811,56.0063,56.0512,41699.0
2016-06-14 11:10:00,74.96,74.97,74.86,74.89,40836.0,56.0512,56.0587,55.9764,55.9989,40836.0
2016-06-14 11:15:00,74.89,75.05,74.83,75.04,74895.0,55.9989,56.1185,55.954,56.111,74895.0
2016-06-14 11:20:00,75.03,75.07,74.97,75.02,32420.0,56.1035,56.1335,56.0587,56.0961,32420.0
2016-06-14 11:25:00,75.01,75.06,74.92,74.96,77341.0,56.0886,56.126,56.0213,56.0512,77341.0
2016-06-14 11:30:00,74.95,75.05,74.91,75.05,42668.0,56.0437,56.1185,56.0138,56.1185,42668.0
2016-06-14 11:35:00,75.05,75.2,75.05,75.16,27871.0,56.1185,56.2307,56.1185,56.2008,27871.0
2016-06-14 11:40:00,75.15,75.18,75.01,75.01,18161.0,56.1933,56.2157,56.0886,56.0886,18161.0
2016-06-14 11:45:00,75.01,75.02,74.96,75.0,30578.0,56.0886,56.0961,56.0512,56.0811,30578.0
2016-06-14 11:50:00,74.99,74.99,74.89,74.95,23332.0,56.0736,56.0736,55.9989,56.0437,23332.0
2016-06-14 11:55:00,74.95,74.97,74.85,74.97,36622.0,56.0437,56.0587,55.969,56.0587,36622.0
2016-06-14 12:00:00,74.97,74.97,74.85,74.93,21961.0,56.0587,56.0587,55.969,56.0288,21961.0
2016-06-14 12:05:00,74.93,74.98,74.88,74.95,25239.0,56.0288,56.0662,55.9914,56.0437,25239.0
2016-06-14 12:10:00,74.96,75.04,74.9,75.02,18961.0,56.0512,56.111,56.0063,56.0961,18961.0
2016-06-14 12:15:00,75.03,75.07,74.99,75.0,14997.0,56.1035,56.1335,56.0736,56.0811,14997.0
2016-06-14 12:20:00,75.01,75.07,75.0,75.06,17207.0,56.0886,56.1335,56.0811,56.126,17207.0
2016-06-14 12:25:00,75.08,75.16,75.08,75.16,12467.0,56.1409,56.2008,56.1409,56.2008,12467.0
2016-06-14 12:30:00,75.16,75.2,75.12,75.12,16018.0,56.2008,56.2307,56.1708,56.1708,16018.0
2016-06-14 12:35:00,75.12,75.12,75.0,75.03,12451.0,56.1708,56.1708,56.0811,56.1035,12451.0
2016-06-14 12:40:00,75.01,75.02,74.96,75.0,17730.0,56.0886,56.0961,56.0512,56.0811,17730.0
2016-06-14 12:45:00,75.0,75.04,74.97,75.03,8866.0,56.0811,56.111,56.0587,56.1035,8866.0
2016-06-14 12:50:00,75.02,75.03,75.0,75.01,8074.0,56.0961,56.1035,56.0811,56.0886,8074.0
2016-06-14 12:55:00,75.01,75.05,75.01,75.04,20427.0,56.0886,56.1185,56.0886,56.111,20427.0
2016-06-14 13:00:00,75.05,75.08,75.05,75.05,17420.0,56.1185,56.1409,56.1185,56.1185,17420.0
2016-06-14 13:05:00,75.06,75.08,75.03,75.03,17672.0,56.126,56.1409,56.1035,56.1035,17672.0
2016-06-14 13:10:00,75.02,75.05,74.99,75.03,24184.0,56.0961,56.1185,56.0736,56.1035,24184.0
2016-06-14 13:15:00,75.03,75.13,74.99,75.06,29971.0,56.1035,56.1783,56.0736,56.126,29971.0
2016-06-14 13:20:00,75.05,75.07,75.03,75.04,9485.0,56.1185,56.1335,56.1035,56.111,9485.0
2016-06-14 13:25:00,75.03,75.1,75.01,75.03,18525.0,56.1035,56.1559,56.0886,56.1035,18525.0
2016-06-14 13:30:00,75.02,75.12,75.02,75.11,20092.0,56.0961,56.1708,56.0961,56.1634,20092.0
2016-06-14 13:35:00,75.11,75.14,75.09,75.14,14794.0,56.1634,56.1858,56.1484,56.1858,14794.0
2016-06-14 13:40:00,75.13,75.17,75.12,75.15,21449.0,56.1783,56.2082,56.1708,56.1933,21449.0
2016-06-14 13:45:00,75.15,75.16,75.11,75.11,20247.0,56.1933,56.2008,56.1634,56.1634,20247.0
2016-06-14 13:50:00,75.1,75.11,75.0,75.0,41487.0,56.1559,56.1634,56.0811,56.0811,41487.0
2016-06-14 13:55:00,75.01,75.03,74.96,75.02,86123.0,56.0886,56.1035,56.0512,56.0961,86123.0
2016-06-14 14:00:00,75.02,75.03,74.89,74.9,47395.0,56.0961,56.1035,55.9989,56.0063,47395.0
2016-06-14 14:05:00,74.91,74.92,74.86,74.89,49022.0,56.0138,56.0213,55.9764,55.9989,49022.0
2016-06-14 14:10:00,74.88,74.99,74.86,74.98,36875.0,55.9914,56.0736,55.9764,56.0662,36875.0
2016-06-14 14:15:00,74.98,75.06,74.98,75.04,42483.0,56.0662,56.126,56.0662,56.111,42483.0
2016-06-14 14:20:00,75.03,75.1,75.0,75.1,38579.0,56.1035,56.1559,56.0811,56.1559,38579.0
2016-06-14 14:25:00,75.11,75.17,75.07,75.17,26903.0,56.1634,56.2082,56.1335,56.2082,26903.0
2016-06-14 14:30:00,75.16,75.17,75.03,75.06,52650.0,56.2008,56.2082,56.1035,56.126,52650.0
2016-06-14 14:35:00,75.07,75.1,75.02,75.1,43811.0,56.1335,56.1559,56.0961,56.1559,43811.0
2016-06-14 14:40:00,75.09,75.11,75.07,75.08,35424.0,56.1484,56.1634,56.1335,56.1409,35424.0
2016-06-14 14:45:00,75.08,75.12,75.05,75.06,32380.0,56.1409,56.1708,56.1185,56.126,32380.0
2016-06-14 14:50:00,75.06,75.1,75.01,75.03,35655.0,56.126,56.1559,56.0886,56.1035,35655.0
2016-06-14 14:55:00,75.03,75.05,75.0,75.01,43252.0,56.1035,56.1185,56.0811,56.0886,43252.0
2016-06-14 15:00:00,75.01,75.05,74.95,75.04,83445.0,56.0886,56.1185,56.0437,56.111,83445.0
2016-06-14 15:05:00,75.03,75.14,75.02,75.06,59586.0,56.1035,56.1858,56.0961,56.126,59586.0
2016-06-14 15:10:00,75.06,75.12,75.0,75.08,65424.0,56.126,56.1708,56.0811,56.1409,65424.0
2016-06-14 15:15:00,75.07,75.14,75.04,75.07,44272.0,56.1335,56.1858,56.111,56.1335,44272.0
2016-06-14 15:20:00,75.07,75.13,74.96,74.98,77071.0,56.1335,56.1783,56.0512,56.0662,77071.0
2016-06-14 15:25:00,74.98,75.04,74.95,75.0,65346.0,56.0662,56.111,56.0437,56.0811,65346.0
2016-06-14 15:30:00,75.0,75.04,74.94,75.04,78644.0,56.0811,56.111,56.0363,56.111,78644.0
2016-06-14 15:35:00,75.03,75.07,75.0,75.03,49480.0,56.1035,56.1335,56.0811,56.1035,49480.0
2016-06-14 15:40:00,75.03,75.21,75.01,75.14,89297.0,56.1035,56.2381,56.0886,56.1858,89297.0
2016-06-14 15:45:00,75.13,75.14,75.0,75.06,68347.0,56.1783,56.1858,56.0811,56.126,68347.0
2016-06-14 15:50:00,75.06,75.09,75.05,75.06,108937.0,56.126,56.1484,56.1185,56.126,108937.0
2016-06-14 15:55:00,75.06,75.12,75.06,75.11,205094.0,56.126,56.1708,56.126,56.1634,205094.0
2016-06-15 09:30:00,75.09,75.29,74.96,75.17,101552.0,56.1484,56.298,56.0512,56.2082,101552.0
2016-06-15 09:35:00,75.17,75.26,74.95,75.13,66520.0,56.2082,56.2755,56.0437,56.1783,66520.0
2016-06-15 09:40:00,75.15,75.25,74.88,74.97,33703.0,56.1933,56.2681,55.9914,56.0587,33703.0
2016-06-15 09:45:00,74.95,75.06,74.85,74.9,41403.0,56.0437,56.126,55.969,56.0063,41403.0
2016-06-15 09:50:00,74.93,74.95,74.75,74.78,26115.0,56.0288,56.0437,55.8942,55.9166,26115.0
2016-06-15 09:55:00,74.79,74.8,74.66,74.74,40087.0,55.9241,55.9316,55.8269,55.8867,40087.0
2016-06-15 10:00:00,74.74,74.84,74.71,74.73,25227.0,55.8867,55.9615,55.8643,55.8792,25227.0
2016-06-15 10:05:00,74.72,74.88,74.72,74.79,30981.0,55.8717,55.9914,55.8717,55.9241,30981.0
2016-06-15 10:10:00,74.8,74.89,74.69,74.87,30848.0,55.9316,55.9989,55.8493,55.9839,30848.0
2016-06-15 10:15:00,74.87,74.93,74.8,74.93,19097.0,55.9839,56.0288,55.9316,56.0288,19097.0
2016-06-15 10:20:00,74.93,74.93,74.79,74.82,30535.0,56.0288,56.0288,55.9241,55.9465,30535.0
2016-06-15 10:25:00,74.82,74.85,74.75,74.77,19726.0,55.9465,55.969,55.8942,55.9091,19726.0
2016-06-15 10:30:00,74.79,75.15,74.78,74.95,90077.0,55.9241,56.1933,55.9166,56.0437,90077.0
2016-06-15 10:35:00,74.95,75.08,74.93,74.99,70568.0,56.0437,56.1409,56.0288,56.0736,70568.0
2016-06-15 10:40:00,74.99,74.99,74.75,74.77,54769.0,56.0736,56.0736,55.8942,55.9091,54769.0
2016-06-15 10:45:00,74.77,74.79,74.63,74.69,43674.0,55.9091,55.9241,55.8044,55.8493,43674.0
2016-06-15 10:50:00,74.7,74.75,74.59,74.64,46888.0,55.8568,55.8942,55.7745,55.8119,46888.0
2016-06-15 10:55:00,74.65,74.76,74.65,74.68,27458.0,55.8194,55.9017,55.8194,55.8418,27458.0
2016-06-15 11:00:00,74.69,74.85,74.68,74.76,40393.0,55.8493,55.969,55.8418,55.9017,40393.0
2016-06-15 11:05:00,74.77,74.91,74.76,74.83,42619.0,55.9091,56.0138,55.9017,55.954,42619.0
2016-06-15 11:10:00,74.83,74.96,74.82,74.89,23138.0,55.954,56.0512,55.9465,55.9989,23138.0
2016-06-15 11:15:00,74.88,75.04,74.88,74.9,24166.0,55.9914,56.111,55.9914,56.0063,24166.0
2016-06-15 11:20:00,74.9,74.94,74.9,74.94,17467.0,56.0063,56.0363,56.0063,56.0363,17467.0
2016-06-15 11:25:00,74.94,74.96,74.79,74.94,54037.0,56.0363,56.0512,55.9241,56.0363,54037.0
2016-06-15 11:30:00,74.94,74.94,74.79,74.85,20569.0,56.0363,56.0363,55.9241,55.969,20569.0
2016-06-15 11:35:00,74.85,74.87,74.77,74.8,13627.0,55.969,55.9839,55.9091,55.9316,13627.0
2016-06-15 11:40:00,74.79,74.93,74.78,74.93,29040.0,55.9241,56.0288,55.9166,56.0288,29040.0
2016-06-15 11:45:00,74.93,74.99,74.87,74.92,22679.0,56.0288,56.0736,55.9839,56.0213,22679.0
2016-06-15 11:50:00,74.9,74.98,74.89,74.95,18997.0,56.0063,56.0662,55.9989,56.0437,18997.0
2016-06-15 11:55:00,74.96,75.08,74.96,75.0,14359.0,56.0512,56.1409,56.0512,56.0811,14359.0
2016-06-15 12:00:00,75.0,75.15,75.0,75.12,24061.0,56.0811,56.1933,56.0811,56.1708,24061.0
2016-06-15 12:05:00,75.1,75.14,75.05,75.11,22077.0,56.1559,56.1858,56.1185,56.1634,22077.0
2016-06-15 12:10:00,75.09,75.11,75.02,75.03,13504.0,56.1484,56.1634,56.0961,56.1035,13504.0
2016-06-15 12:15:00,75.03,75.07,75.02,75.04,9457.0,56.1035,56.1335,56.0961,56.111,9457.0
2016-06-15 12:20:00,75.04,75.05,74.99,74.99,8284.0,56.111,56.1185,56.0736,56.0736,8284.0
2016-06-15 12:25:00,75.0,75.03,74.95,75.01,13243.0,56.0811,56.1035,56.0437,56.0886,13243.0
2016-06-15 12:30:00,75.01,75.05,74.99,75.01,24813.0,56.0886,56.1185,56.0736,56.0886,24813.0
2016-06-15 12:35:00,75.01,75.02,74.97,75.01,11206.0,56.0886,56.0961,56.0587,56.0886,11206.0
2016-06-15 12:40:00,75.01,75.01,74.94,74.98,12950.0,56.0886,56.0886,56.0363,56.0662,12950.0
2016-06-15 12:45:00,74.96,75.02,74.94,75.0,14803.0,56.0512,56.0961,56.0363,56.0811,14803.0
2016-06-15 12:50:00,74.99,74.99,74.94,74.94,13802.0,56.0736,56.0736,56.0363,56.0363,13802.0
2016-06-15 12:55:00,74.92,74.97,74.89,74.91,23332.0,56.0213,56.0587,55.9989,56.0138,23332.0
2016-06-15 13:00:00,74.93,74.95,74.92,74.92,9364.0,56.0288,56.0437,56.0213,56.0213,9364.0
2016-06-15 13:05:00,74.92,74.92,74.88,74.89,27165.0,56.0213,56.0213,55.9914,55.9989,27165.0
2016-06-15 13:10:00,74.89,74.94,74.88,74.92,7583.0,55.9989,56.0363,55.9914,56.0213,7583.0
2016-06-15 13:15:00,74.93,75.0,74.93,74.98,13692.0,56.0288,56.0811,56.0288,56.0662,13692.0
2016-06-15 13:20:00,74.98,74.99,74.95,74.98,23525.0,56.0662,56.0736,56.0437,56.0662,23525.0
2016-06-15 13:25:00,74.99,74.99,74.92,74.94,12327.0,56.0736,56.0736,56.0213,56.0363,12327.0
2016-06-15 13:30:00,74.92,74.98,74.92,74.97,14695.0,56.0213,56.0662,56.0213,56.0587,14695.0
2016-06-15 13:35:00,74.96,74.99,74.95,74.98,7885.0,56.0512,56.0736,56.0437,56.0662,7885.0
2016-06-15 13:40:00,74.97,75.02,74.96,75.02,9953.0,56.0587,56.0961,56.0512,56.0961,9953.0
2016-06-15 13:45:00,75.04,75.06,75.02,75.05,7115.0,56.111,56.126,56.0961,56.1185,7115.0
2016-06-15 13:50:00,75.05,75.09,75.04,75.09,9053.0,56.1185,56.1484,56.111,56.1484,9053.0
2016-06-15 13:55:00,75.08,75.1,74.97,74.97,13637.0,56.1409,56.1559,56.0587,56.0587,13637.0
2016-06-15 14:00:00,75.04,75.24,74.99,75.14,32029.0,56.111,56.2606,56.0736,56.1858,32029.0
2016-06-15 14:05:00,75.17,75.34,75.17,75.2,31153.0,56.2082,56.3354,56.2082,56.2307,31153.0
2016-06-15 14:10:00,75.22,75.27,75.11,75.16,24648.0,56.2456,56.283,56.1634,56.2008,24648.0
2016-06-15 14:15:00,75.16,75.27,75.16,75.21,12549.0,56.2008,56.283,56.2008,56.2381,12549.0
2016-06-15 14:20:00,75.22,75.26,75.1,75.22,16480.0,56.2456,56.2755,56.1559,56.2456,16480.0
2016-06-15 14:25:00,75.23,75.25,75.17,75.2,22920.0,56.2531,56.2681,56.2082,56.2307,22920.0
2016-06-15 14:30:00,75.18,75.22,75.03,75.05,63204.0,56.2157,56.2456,56.1035,56.1185,63204.0
2016-06-15 14:35:00,75.05,75.07,74.98,75.01,23681.0,56.1185,56.1335,56.0662,56.0886,23681.0
2016-06-15 14:40:00,75.01,75.1,75.0,75.1,12071.0,56.0886,56.1559,56.0811,56.1559,12071.0
2016-06-15 14:45:00,75.09,75.16,75.07,75.11,14547.0,56.1484,56.2008,56.1335,56.1634,14547.0
2016-06-15 14:50:00,75.11,75.13,75.05,75.11,26284.0,56.1634,56.1783,56.1185,56.1634,26284.0
2016-06-15 14:55:00,75.12,75.17,75.1,75.16,17049.0,56.1708,56.2082,56.1559,56.2008,17049.0
2016-06-15 15:00:00,75.15,75.18,75.13,75.15,24983.0,56.1933,56.2157,56.1783,56.1933,24983.0
2016-06-15 15:05:00,75.15,75.18,75.13,75.15,26536.0,56.1933,56.2157,56.1783,56.1933,26536.0
2016-06-15 15:10:00,75.14,75.18,75.11,75.17,15753.0,56.1858,56.2157,56.1634,56.2082,15753.0
2016-06-15 15:15:00,75.17,75.23,75.12,75.2,23847.0,56.2082,56.2531,56.1708,56.2307,23847.0
2016-06-15 15:20:00,75.2,75.25,75.14,75.14,15814.0,56.2307,56.2681,56.1858,56.1858,15814.0
2016-06-15 15:25:00,75.15,75.15,75.07,75.14,23459.0,56.1933,56.1933,56.1335,56.1858,23459.0
2016-06-15 15:30:00,75.13,75.16,75.09,75.11,31461.0,56.1783,56.2008,56.1484,56.1634,31461.0
2016-06-15 15:35:00,75.11,75.13,75.03,75.06,73168.0,56.1634,56.1783,56.1035,56.126,73168.0
2016-06-15 15:40:00,75.05,75.08,74.92,74.94,66413.0,56.1185,56.1409,56.0213,56.0363,66413.0
2016-06-15 15:45:00,74.94,74.94,74.8,74.81,161730.0,56.0363,56.0363,55.9316,55.939,161730.0
2016-06-15 15:50:00,74.81,74.81,74.68,74.76,99500.0,55.939,55.939,55.8418,55.9017,99500.0
2016-06-15 15:55:00,74.75,74.91,74.72,74.89,210231.0,55.8942,56.0138,55.8717,55.9989,210231.0
2016-06-16 09:30:00,74.36,74.63,74.01,74.49,70878.0,55.6026,55.8044,55.3408,55.6998,70878.0
2016-06-16 09:35:00,74.51,74.51,74.27,74.27,74974.0,55.7147,55.7147,55.5353,55.5353,74974.0
2016-06-16 09:40:00,74.25,74.34,74.14,74.24,76930.0,55.5203,55.5876,55.4381,55.5128,76930.0
2016-06-16 09:45:00,74.24,74.25,74.1,74.15,60209.0,55.5128,55.5203,55.4081,55.4455,60209.0
2016-06-16 09:50:00,74.15,74.15,74.02,74.07,57595.0,55.4455,55.4455,55.3483,55.3857,57595.0
2016-06-16 09:55:00,74.06,74.11,74.0,74.08,37336.0,55.3782,55.4156,55.3334,55.3932,37336.0
2016-06-16 10:00:00,74.07,74.16,74.0,74.02,102065.0,55.3857,55.453,55.3334,55.3483,102065.0
2016-06-16 10:05:00,74.01,74.03,73.92,74.02,64060.0,55.3408,55.3558,55.2735,55.3483,64060.0
2016-06-16 10:10:00,74.02,74.07,73.93,74.07,52955.0,55.3483,55.3857,55.281,55.3857,52955.0
2016-06-16 10:15:00,74.06,74.09,73.94,74.09,26906.0,55.3782,55.4007,55.2885,55.4007,26906.0
2016-06-16 10:20:00,74.1,74.15,74.0,74.04,22712.0,55.4081,55.4455,55.3334,55.3633,22712.0
2016-06-16 10:25:00,74.03,74.1,73.98,74.08,62104.0,55.3558,55.4081,55.3184,55.3932,62104.0
2016-06-16 10:30:00,74.08,74.09,73.85,73.89,64952.0,55.3932,55.4007,55.2212,55.2511,64952.0
2016-06-16 10:35:00,73.91,73.96,73.84,73.85,50432.0,55.2661,55.3035,55.2137,55.2212,50432.0
2016-06-16 10:40:00,73.85,73.98,73.81,73.94,22601.0,55.2212,55.3184,55.1913,55.2885,22601.0
2016-06-16 10:45:00,73.96,74.08,73.95,74.05,35706.0,55.3035,55.3932,55.296,55.3708,35706.0
2016-06-16 10:50:00,74.04,74.07,73.98,74.07,37256.0,55.3633,55.3857,55.3184,55.3857,37256.0
2016-06-16 10:55:00,74.07,74.24,74.07,74.23,25992.0,55.3857,55.5128,55.3857,55.5054,25992.0
2016-06-16 11:00:00,74.21,74.31,74.19,74.22,35370.0,55.4904,55.5652,55.4754,55.4979,35370.0
2016-06-16 11:05:00,74.22,74.29,74.15,74.15,21150.0,55.4979,55.5502,55.4455,55.4455,21150.0
2016-06-16 11:10:00,74.14,74.19,74.09,74.1,29138.0,55.4381,55.4754,55.4007,55.4081,29138.0
2016-06-16 11:15:00,74.1,74.13,74.01,74.02,57789.0,55.4081,55.4306,55.3408,55.3483,57789.0
2016-06-16 11:20:00,74.01,74.08,74.0,74.04,73379.0,55.3408,55.3932,55.3334,55.3633,73379.0
2016-06-16 11:25:00,74.03,74.24,74.0,74.18,59619.0,55.3558,55.5128,55.3334,55.468,59619.0
2016-06-16 11:30:00,74.18,74.3,74.16,74.25,62371.0,55.468,55.5577,55.453,55.5203,62371.0
2016-06-16 11:35:00,74.25,74.38,74.22,74.33,50171.0,55.5203,55.6175,55.4979,55.5801,50171.0
2016-06-16 11:40:00,74.33,74.35,74.27,74.3,44752.0,55.5801,55.5951,55.5353,55.5577,44752.0
2016-06-16 11:45:00,74.3,74.31,74.19,74.24,26736.0,55.5577,55.5652,55.4754,55.5128,26736.0
2016-06-16 11:50:00,74.24,74.27,74.15,74.17,18453.0,55.5128,55.5353,55.4455,55.4605,18453.0
2016-06-16 11:55:00,74.16,74.19,74.01,74.01,24490.0,55.453,55.4754,55.3408,55.3408,24490.0
2016-06-16 12:00:00,74.03,74.08,73.96,74.05,19638.0,55.3558,55.3932,55.3035,55.3708,19638.0
2016-06-16 12:05:00,74.06,74.1,74.02,74.08,20208.0,55.3782,55.4081,55.3483,55.3932,20208.0
2016-06-16 12:10:00,74.07,74.15,74.04,74.09,12402.0,55.3857,55.4455,55.3633,55.4007,12402.0
2016-06-16 12:15:00,74.07,74.22,74.04,74.21,16567.0,55.3857,55.4979,55.3633,55.4904,16567.0
2016-06-16 12:20:00,74.2,74.35,74.15,74.35,21304.0,55.4829,55.5951,55.4455,55.5951,21304.0
2016-06-16 12:25:00,74.36,74.41,74.32,74.4,12490.0,55.6026,55.6399,55.5726,55.6325,12490.0
2016-06-16 12:30:00,74.41,74.41,74.29,74.3,15522.0,55.6399,55.6399,55.5502,55.5577,15522.0
2016-06-16 12:35:00,74.3,74.37,74.2,74.34,36772.0,55.5577,55.61,55.4829,55.5876,36772.0
2016-06-16 12:40:00,74.35,74.58,74.31,74.57,79478.0,55.5951,55.7671,55.5652,55.7596,79478.0
2016-06-16 12:45:00,74.56,74.63,74.48,74.49,31185.0,55.7521,55.8044,55.6923,55.6998,31185.0
2016-06-16 12:50:00,74.51,74.51,74.37,74.43,29121.0,55.7147,55.7147,55.61,55.6549,29121.0
2016-06-16 12:55:00,74.43,74.45,74.31,74.35,11666.0,55.6549,55.6699,55.5652,55.5951,11666.0
2016-06-16 13:00:00,74.34,74.55,74.34,74.42,16467.0,55.5876,55.7446,55.5876,55.6474,16467.0
2016-06-16 13:05:00,74.43,74.47,74.36,74.47,17863.0,55.6549,55.6848,55.6026,55.6848,17863.0
2016-06-16 13:10:00,74.47,74.49,74.35,74.36,17213.0,55.6848,55.6998,55.5951,55.6026,17213.0
2016-06-16 13:15:00,74.35,74.35,74.24,74.33,14314.0,55.5951,55.5951,55.5128,55.5801,14314.0
2016-06-16 13:20:00,74.32,74.42,74.24,74.36,26886.0,55.5726,55.6474,55.5128,55.6026,26886.0
2016-06-16 13:25:00,74.39,74.46,74.35,74.37,12664.0,55.625,55.6773,55.5951,55.61,12664.0
2016-06-16 13:30:00,74.35,74.4,74.31,74.34,25205.0,55.5951,55.6325,55.5652,55.5876,25205.0
2016-06-16 13:35:00,74.34,74.41,74.31,74.4,18365.0,55.5876,55.6399,55.5652,55.6325,18365.0
2016-06-16 13:40:00,74.42,74.42,74.31,74.32,15351.0,55.6474,55.6474,55.5652,55.5726,15351.0
2016-06-16 13:45:00,74.32,74.35,74.18,74.24,21242.0,55.5726,55.5951,55.468,55.5128,21242.0
2016-06-16 13:50:00,74.23,74.24,74.12,74.15,14714.0,55.5054,55.5128,55.4231,55.4455,14714.0
2016-06-16 13:55:00,74.17,74.2,74.12,74.16,38846.0,55.4605,55.4829,55.4231,55.453,38846.0
2016-06-16 14:00:00,74.15,74.31,74.14,74.31,26207.0,55.4455,55.5652,55.4381,55.5652,26207.0
2016-06-16 14:05:00,74.32,74.33,74.26,74.33,26481.0,55.5726,55.5801,55.5278,55.5801,26481.0
2016-06-16 14:10:00,74.32,74.49,74.29,74.47,15094.0,55.5726,55.6998,55.5502,55.6848,15094.0
2016-06-16 14:15:00,74.46,74.59,74.45,74.55,11583.0,55.6773,55.7745,55.6699,55.7446,11583.0
2016-06-16 14:20:00,74.57,74.59,74.5,74.53,7771.0,55.7596,55.7745,55.7072,55.7297,7771.0
2016-06-16 14:25:00,74.53,74.55,74.3,74.34,12576.0,55.7297,55.7446,55.5577,55.5876,12576.0
2016-06-16 14:30:00,74.37,74.45,74.23,74.39,15484.0,55.61,55.6699,55.5054,55.625,15484.0
2016-06-16 14:35:00,74.39,74.49,74.39,74.48,10622.0,55.625,55.6998,55.625,55.6923,10622.0
2016-06-16 14:40:00,74.48,74.52,74.44,74.5,6699.0,55.6923,55.7222,55.6624,55.7072,6699.0
2016-06-16 14:45:00,74.5,74.51,74.4,74.45,6416.0,55.7072,55.7147,55.6325,55.6699,6416.0
2016-06-16 14:50:00,74.45,74.49,74.38,74.49,10549.0,55.6699,55.6998,55.6175,55.6998,10549.0
2016-06-16 14:55:00,74.49,74.52,74.38,74.39,16014.0,55.6998,55.7222,55.6175,55.625,16014.0
2016-06-16 15:00:00,74.4,74.49,74.4,74.49,15237.0,55.6325,55.6998,55.6325,55.6998,15237.0
2016-06-16 15:05:00,74.47,74.48,74.29,74.32,35633.0,55.6848,55.6923,55.5502,55.5726,35633.0
2016-06-16 15:10:00,74.32,74.34,74.28,74.32,18978.0,55.5726,55.5876,55.5427,55.5726,18978.0
2016-06-16 15:15:00,74.32,74.34,74.29,74.3,25452.0,55.5726,55.5876,55.5502,55.5577,25452.0
2016-06-16 15:20:00,74.31,74.36,74.25,74.35,20022.0,55.5652,55.6026,55.5203,55.5951,20022.0
2016-06-16 15:25:00,74.35,74.39,74.32,74.37,22871.0,55.5951,55.625,55.5726,55.61,22871.0
2016-06-16 15:30:00,74.37,74.47,74.36,74.44,38467.0,55.61,55.6848,55.6026,55.6624,38467.0
2016-06-16 15:35:00,74.44,74.46,74.39,74.46,30089.0,55.6624,55.6773,55.625,55.6773,30089.0
2016-06-16 15:40:00,74.46,74.52,74.46,74.5,54196.0,55.6773,55.7222,55.6773,55.7072,54196.0
2016-06-16 15:45:00,74.51,74.53,74.45,74.47,47717.0,55.7147,55.7297,55.6699,55.6848,47717.0
2016-06-16 15:50:00,74.47,74.47,74.39,74.4,66722.0,55.6848,55.6848,55.625,55.6325,66722.0
2016-06-16 15:55:00,74.4,74.48,74.38,74.46,153300.0,55.6325,55.6923,55.6175,55.6773,153300.0
2016-06-17 09:30:00,74.75,75.04,74.5,74.53,509969.0,55.8942,56.111,55.7072,55.7297,509969.0
2016-06-17 09:35:00,74.57,74.97,74.57,74.68,23336.0,55.7596,56.0587,55.7596,55.8418,23336.0
2016-06-17 09:40:00,74.63,74.75,74.55,74.71,60294.0,55.8044,55.8942,55.7446,55.8643,60294.0
2016-06-17 09:45:00,74.7,74.72,74.54,74.68,41193.0,55.8568,55.8717,55.7372,55.8418,41193.0
2016-06-17 09:50:00,74.69,74.84,74.69,74.83,86659.0,55.8493,55.9615,55.8493,55.954,86659.0
2016-06-17 09:55:00,74.82,74.89,74.77,74.82,28162.0,55.9465,55.9989,55.9091,55.9465,28162.0
2016-06-17 10:00:00,74.83,74.92,74.73,74.9,71778.0,55.954,56.0213,55.8792,56.0063,71778.0
2016-06-17 10:05:00,74.89,74.97,74.85,74.94,26758.0,55.9989,56.0587,55.969,56.0363,26758.0
2016-06-17 10:10:00,74.94,74.96,74.85,74.92,41923.0,56.0363,56.0512,55.969,56.0213,41923.0
2016-06-17 10:15:00,74.92,75.05,74.89,74.91,27742.0,56.0213,56.1185,55.9989,56.0138,27742.0
2016-06-17 10:20:00,74.93,74.95,74.86,74.88,13765.0,56.0288,56.0437,55.9764,55.9914,13765.0
2016-06-17 10:25:00,74.87,74.91,74.65,74.65,22722.0,55.9839,56.0138,55.8194,55.8194,22722.0
2016-06-17 10:30:00,74.65,74.73,74.57,74.71,29019.0,55.8194,55.8792,55.7596,55.8643,29019.0
2016-06-17 10:35:00,74.7,74.71,74.64,74.66,32231.0,55.8568,55.8643,55.8119,55.8269,32231.0
2016-06-17 10:40:00,74.65,74.79,74.64,74.77,23532.0,55.8194,55.9241,55.8119,55.9091,23532.0
2016-06-17 10:45:00,74.79,74.83,74.72,74.8,25040.0,55.9241,55.954,55.8717,55.9316,25040.0
2016-06-17 10:50:00,74.81,74.81,74.75,74.8,50736.0,55.939,55.939,55.8942,55.9316,50736.0
2016-06-17 10:55:00,74.79,74.79,74.68,74.7,40860.0,55.9241,55.9241,55.8418,55.8568,40860.0
2016-06-17 11:00:00,74.71,74.72,74.66,74.69,71566.0,55.8643,55.8717,55.8269,55.8493,71566.0
2016-06-17 11:05:00,74.68,74.73,74.63,74.68,42525.0,55.8418,55.8792,55.8044,55.8418,42525.0
2016-06-17 11:10:00,74.67,74.68,74.55,74.61,29348.0,55.8344,55.8418,55.7446,55.7895,29348.0
2016-06-17 11:15:00,74.61,74.62,74.49,74.54,19210.0,55.7895,55.797,55.6998,55.7372,19210.0
2016-06-17 11:20:00,74.54,74.71,74.52,74.63,28188.0,55.7372,55.8643,55.7222,55.8044,28188.0
2016-06-17 11:25:00,74.62,74.69,74.49,74.5,39887.0,55.797,55.8493,55.6998,55.7072,39887.0
2016-06-17 11:30:00,74.47,74.6,74.47,74.53,14896.0,55.6848,55.782,55.6848,55.7297,14896.0
2016-06-17 11:35:00,74.52,74.57,74.46,74.57,23410.0,55.7222,55.7596,55.6773,55.7596,23410.0
2016-06-17 11:40:00,74.57,74.69,74.56,74.6,27470.0,55.7596,55.8493,55.7521,55.782,27470.0
2016-06-17 11:45:00,74.59,74.66,74.55,74.55,29242.0,55.7745,55.8269,55.7446,55.7446,29242.0
2016-06-17 11:50:00,74.56,74.58,74.51,74.51,21086.0,55.7521,55.7671,55.7147,55.7147,21086.0
2016-06-17 11:55:00,74.53,74.53,74.48,74.51,20777.0,55.7297,55.7297,55.6923,55.7147,20777.0
2016-06-17 12:00:00,74.51,74.57,74.5,74.53,18669.0,55.7147,55.7596,55.7072,55.7297,18669.0
2016-06-17 12:05:00,74.52,74.62,74.5,74.61,23181.0,55.7222,55.797,55.7072,55.7895,23181.0
2016-06-17 12:10:00,74.61,74.66,74.56,74.58,19011.0,55.7895,55.8269,55.7521,55.7671,19011.0
2016-06-17 12:15:00,74.59,74.65,74.54,74.61,23604.0,55.7745,55.8194,55.7372,55.7895,23604.0
2016-06-17 12:20:00,74.61,74.63,74.51,74.53,11922.0,55.7895,55.8044,55.7147,55.7297,11922.0
2016-06-17 12:25:00,74.51,74.57,74.48,74.55,22852.0,55.7147,55.7596,55.6923,55.7446,22852.0
2016-06-17 12:30:00,74.57,74.59,74.51,74.52,18453.0,55.7596,55.7745,55.7147,55.7222,18453.0
2016-06-17 12:35:00,74.51,74.56,74.5,74.55,13543.0,55.7147,55.7521,55.7072,55.7446,13543.0
2016-06-17 12:40:00,74.55,74.6,74.54,74.59,16562.0,55.7446,55.782,55.7372,55.7745,16562.0
2016-06-17 12:45:00,74.58,74.63,74.54,74.56,14202.0,55.7671,55.8044,55.7372,55.7521,14202.0
2016-06-17 12:50:00,74.58,74.61,74.56,74.57,12893.0,55.7671,55.7895,55.7521,55.7596,12893.0
2016-06-17 12:55:00,74.57,74.58,74.53,74.56,11112.0,55.7596,55.7671,55.7297,55.7521,11112.0
2016-06-17 13:00:00,74.56,74.56,74.49,74.54,37604.0,55.7521,55.7521,55.6998,55.7372,37604.0
2016-06-17 13:05:00,74.54,74.64,74.53,74.63,17596.0,55.7372,55.8119,55.7297,55.8044,17596.0
2016-06-17 13:10:00,74.62,74.64,74.59,74.59,21979.0,55.797,55.8119,55.7745,55.7745,21979.0
2016-06-17 13:15:00,74.59,74.65,74.56,74.62,49470.0,55.7745,55.8194,55.7521,55.797,49470.0
2016-06-17 13:20:00,74.61,74.65,74.58,74.65,49207.0,55.7895,55.8194,55.7671,55.8194,49207.0
2016-06-17 13:25:00,74.65,74.7,74.65,74.67,14837.0,55.8194,55.8568,55.8194,55.8344,14837.0
2016-06-17 13:30:00,74.67,74.73,74.63,74.64,14407.0,55.8344,55.8792,55.8044,55.8119,14407.0
2016-06-17 13:35:00,74.64,74.69,74.62,74.68,24368.0,55.8119,55.8493,55.797,55.8418,24368.0
2016-06-17 13:40:00,74.67,74.73,74.64,74.66,15231.0,55.8344,55.8792,55.8119,55.8269,15231.0
2016-06-17 13:45:00,74.66,74.68,74.62,74.66,19655.0,55.8269,55.8418,55.797,55.8269,19655.0
2016-06-17 13:50:00,74.67,74.73,74.66,74.7,15663.0,55.8344,55.8792,55.8269,55.8568,15663.0
2016-06-17 13:55:00,74.7,74.73,74.66,74.73,16785.0,55.8568,55.8792,55.8269,55.8792,16785.0
2016-06-17 14:00:00,74.72,74.79,74.72,74.77,36171.0,55.8717,55.9241,55.8717,55.9091,36171.0
2016-06-17 14:05:00,74.77,74.77,74.69,74.72,24840.0,55.9091,55.9091,55.8493,55.8717,24840.0
2016-06-17 14:10:00,74.73,74.77,74.72,74.76,25359.0,55.8792,55.9091,55.8717,55.9017,25359.0
2016-06-17 14:15:00,74.76,74.84,74.66,74.67,36846.0,55.9017,55.9615,55.8269,55.8344,36846.0
2016-06-17 14:20:00,74.67,74.75,74.62,74.7,27714.0,55.8344,55.8942,55.797,55.8568,27714.0
2016-06-17 14:25:00,74.7,74.79,74.69,74.78,27177.0,55.8568,55.9241,55.8493,55.9166,27177.0
2016-06-17 14:30:00,74.77,74.83,74.75,74.82,24856.0,55.9091,55.954,55.8942,55.9465,24856.0
2016-06-17 14:35:00,74.82,74.86,74.75,74.77,30690.0,55.9465,55.9764,55.8942,55.9091,30690.0
2016-06-17 14:40:00,74.76,74.79,74.68,74.74,25933.0,55.9017,55.9241,55.8418,55.8867,25933.0
2016-06-17 14:45:00,74.74,74.79,74.74,74.76,22827.0,55.8867,55.9241,55.8867,55.9017,22827.0
2016-06-17 14:50:00,74.77,74.78,74.73,74.73,15869.0,55.9091,55.9166,55.8792,55.8792,15869.0
2016-06-17 14:55:00,74.73,74.75,74.68,74.7,32359.0,55.8792,55.8942,55.8418,55.8568,32359.0
2016-06-17 15:00:00,74.7,74.73,74.65,74.67,47332.0,55.8568,55.8792,55.8194,55.8344,47332.0
2016-06-17 15:05:00,74.67,74.72,74.64,74.71,24610.0,55.8344,55.8717,55.8119,55.8643,24610.0
2016-06-17 15:10:00,74.71,74.72,74.67,74.69,22851.0,55.8643,55.8717,55.8344,55.8493,22851.0
2016-06-17 15:15:00,74.69,74.71,74.63,74.7,31337.0,55.8493,55.8643,55.8044,55.8568,31337.0
2016-06-17 15:20:00,74.71,74.79,74.69,74.75,21238.0,55.8643,55.9241,55.8493,55.8942,21238.0
2016-06-17 15:25:00,74.76,74.78,74.72,74.75,22970.0,55.9017,55.9166,55.8717,55.8942,22970.0
2016-06-17 15:30:00,74.74,74.78,74.71,74.78,28818.0,55.8867,55.9166,55.8643,55.9166,28818.0
2016-06-17 15:35:00,74.78,74.79,74.75,74.77,47319.0,55.9166,55.9241,55.8942,55.9091,47319.0
2016-06-17 15:40:00,74.78,74.86,74.74,74.86,58074.0,55.9166,55.9764,55.8867,55.9764,58074.0
2016-06-17 15:45:00,74.85,74.91,74.84,74.89,62654.0,55.969,56.0138,55.9615,55.9989,62654.0
2016-06-17 15:50:00,74.88,74.93,74.84,74.92,65925.0,55.9914,56.0288,55.9615,56.0213,65925.0
2016-06-17 15:55:00,74.93,74.95,74.87,74.92,235389.0,56.0288,56.0437,55.9839,56.0213,235389.0
2016-06-20 09:30:00,75.78,76.08,75.74,75.95,91304.0,56.6644,56.8887,56.6345,56.7915,91304.0
2016-06-20 09:35:00,75.95,75.98,75.71,75.84,55974.0,56.7915,56.8139,56.612,56.7092,55974.0
2016-06-20 09:40:00,75.85,75.99,75.81,75.96,76082.0,56.7167,56.8214,56.6868,56.799,76082.0
2016-06-20 09:45:00,75.96,76.13,75.93,76.05,127144.0,56.799,56.9261,56.7765,56.8663,127144.0
2016-06-20 09:50:00,76.05,76.2,75.96,76.17,75850.0,56.8663,56.9784,56.799,56.956,75850.0
2016-06-20 09:55:00,76.18,76.3,76.12,76.24,99284.0,56.9635,57.0532,56.9186,57.0083,99284.0
2016-06-20 10:00:00,76.27,76.4,76.24,76.35,59826.0,57.0308,57.128,57.0083,57.0906,59826.0
2016-06-20 10:05:00,76.36,76.44,76.31,76.31,66160.0,57.0981,57.1579,57.0607,57.0607,66160.0
2016-06-20 10:10:00,76.32,76.37,76.25,76.26,54594.0,57.0681,57.1055,57.0158,57.0233,54594.0
2016-06-20 10:15:00,76.27,76.36,76.27,76.3,47745.0,57.0308,57.0981,57.0308,57.0532,47745.0
2016-06-20 10:20:00,76.31,76.37,76.29,76.34,55857.0,57.0607,57.1055,57.0457,57.0831,55857.0
2016-06-20 10:25:00,76.34,76.35,76.23,76.27,35918.0,57.0831,57.0906,57.0008,57.0308,35918.0
2016-06-20 10:30:00,76.26,76.32,76.24,76.3,55853.0,57.0233,57.0681,57.0083,57.0532,55853.0
2016-06-20 10:35:00,76.3,76.31,76.17,76.22,37125.0,57.0532,57.0607,56.956,56.9934,37125.0
2016-06-20 10:40:00,76.22,76.3,76.21,76.24,54702.0,56.9934,57.0532,56.9859,57.0083,54702.0
2016-06-20 10:45:00,76.26,76.28,76.23,76.26,28847.0,57.0233,57.0382,57.0008,57.0233,28847.0
2016-06-20 10:50:00,76.25,76.32,76.25,76.31,32778.0,57.0158,57.0681,57.0158,57.0607,32778.0
2016-06-20 10:55:00,76.33,76.33,76.27,76.29,32038.0,57.0756,57.0756,57.0308,57.0457,32038.0
2016-06-20 11:00:00,76.28,76.3,76.22,76.23,32832.0,57.0382,57.0532,56.9934,57.0008,32832.0
2016-06-20 11:05:00,76.22,76.35,76.22,76.28,28825.0,56.9934,57.0906,56.9934,57.0382,28825.0
2016-06-20 11:10:00,76.29,76.29,76.18,76.22,23251.0,57.0457,57.0457,56.9635,56.9934,23251.0
2016-06-20 11:15:00,76.21,76.31,76.18,76.27,77450.0,56.9859,57.0607,56.9635,57.0308,77450.0
2016-06-20 11:20:00,76.27,76.31,76.22,76.25,71788.0,57.0308,57.0607,56.9934,57.0158,71788.0
2016-06-20 11:25:00,76.24,76.39,76.24,76.38,31601.0,57.0083,57.1205,57.0083,57.113,31601.0
2016-06-20 11:30:00,76.38,76.38,76.32,76.37,25786.0,57.113,57.113,57.0681,57.1055,25786.0
2016-06-20 11:35:00,76.37,76.4,76.31,76.4,31126.0,57.1055,57.128,57.0607,57.128,31126.0
2016-06-20 11:40:00,76.41,76.41,76.28,76.36,34065.0,57.1354,57.1354,57.0382,57.0981,34065.0
2016-06-20 11:45:00,76.34,76.36,76.26,76.28,33546.0,57.0831,57.0981,57.0233,57.0382,33546.0
2016-06-20 11:50:00,76.27,76.31,76.14,76.16,21245.0,57.0308,57.0607,56.9335,56.9485,21245.0
2016-06-20 11:55:00,76.16,76.16,76.1,76.16,19217.0,56.9485,56.9485,56.9036,56.9485,19217.0
2016-06-20 12:00:00,76.16,76.3,76.13,76.28,32304.0,56.9485,57.0532,56.9261,57.0382,32304.0
2016-06-20 12:05:00,76.27,76.29,76.23,76.27,15310.0,57.0308,57.0457,57.0008,57.0308,15310.0
2016-06-20 12:10:00,76.28,76.28,76.21,76.24,9644.0,57.0382,57.0382,56.9859,57.0083,9644.0
2016-06-20 12:15:00,76.24,76.24,76.15,76.15,37607.0,57.0083,57.0083,56.941,56.941,37607.0
2016-06-20 12:20:00,76.16,76.21,76.15,76.19,49716.0,56.9485,56.9859,56.941,56.9709,49716.0
2016-06-20 12:25:00,76.19,76.2,76.14,76.19,21893.0,56.9709,56.9784,56.9335,56.9709,21893.0
2016-06-20 12:30:00,76.18,76.26,76.18,76.25,15369.0,56.9635,57.0233,56.9635,57.0158,15369.0
2016-06-20 12:35:00,76.26,76.26,76.19,76.2,15726.0,57.0233,57.0233,56.9709,56.9784,15726.0
2016-06-20 12:40:00,76.2,76.26,76.18,76.25,15079.0,56.9784,57.0233,56.9635,57.0158,15079.0
2016-06-20 12:45:00,76.23,76.28,76.22,76.25,10788.0,57.0008,57.0382,56.9934,57.0158,10788.0
2016-06-20 12:50:00,76.26,76.36,76.24,76.34,19913.0,57.0233,57.0981,57.0083,57.0831,19913.0
2016-06-20 12:55:00,76.33,76.39,76.33,76.35,15212.0,57.0756,57.1205,57.0756,57.0906,15212.0
2016-06-20 13:00:00,76.36,76.36,76.3,76.34,11627.0,57.0981,57.0981,57.0532,57.0831,11627.0
2016-06-20 13:05:00,76.34,76.38,76.3,76.35,13900.0,57.0831,57.113,57.0532,57.0906,13900.0
2016-06-20 13:10:00,76.35,76.39,76.26,76.26,16060.0,57.0906,57.1205,57.0233,57.0233,16060.0
2016-06-20 13:15:00,76.24,76.35,76.23,76.33,17848.0,57.0083,57.0906,57.0008,57.0756,17848.0
2016-06-20 13:20:00,76.33,76.42,76.27,76.41,35972.0,57.0756,57.1429,57.0308,57.1354,35972.0
2016-06-20 13:25:00,76.41,76.49,76.38,76.49,21352.0,57.1354,57.1953,57.113,57.1953,21352.0
2016-06-20 13:30:00,76.48,76.53,76.46,76.47,30943.0,57.1878,57.2252,57.1728,57.1803,30943.0
2016-06-20 13:35:00,76.48,76.55,76.48,76.51,23601.0,57.1878,57.2401,57.1878,57.2102,23601.0
2016-06-20 13:40:00,76.51,76.52,76.46,76.49,31119.0,57.2102,57.2177,57.1728,57.1953,31119.0
2016-06-20 13:45:00,76.49,76.59,76.45,76.51,58406.0,57.1953,57.27,57.1654,57.2102,58406.0
2016-06-20 13:50:00,76.5,76.66,76.47,76.61,54644.0,57.2027,57.3224,57.1803,57.285,54644.0
2016-06-20 13:55:00,76.6,76.65,76.58,76.63,21148.0,57.2775,57.3149,57.2626,57.2999,21148.0
2016-06-20 14:00:00,76.61,76.62,76.51,76.54,32801.0,57.285,57.2925,57.2102,57.2326,32801.0
2016-06-20 14:05:00,76.55,76.58,76.48,76.49,59649.0,57.2401,57.2626,57.1878,57.1953,59649.0
2016-06-20 14:10:00,76.48,76.55,76.46,76.47,24127.0,57.1878,57.2401,57.1728,57.1803,24127.0
2016-06-20 14:15:00,76.47,76.56,76.47,76.52,21590.0,57.1803,57.2476,57.1803,57.2177,21590.0
2016-06-20 14:20:00,76.52,76.55,76.5,76.53,26748.0,57.2177,57.2401,57.2027,57.2252,26748.0
2016-06-20 14:25:00,76.53,76.54,76.44,76.5,22220.0,57.2252,57.2326,57.1579,57.2027,22220.0
2016-06-20 14:30:00,76.49,76.51,76.46,76.48,14318.0,57.1953,57.2102,57.1728,57.1878,14318.0
2016-06-20 14:35:00,76.49,76.56,76.49,76.52,24824.0,57.1953,57.2476,57.1953,57.2177,24824.0
2016-06-20 14:40:00,76.53,76.59,76.52,76.57,13629.0,57.2252,57.27,57.2177,57.2551,13629.0
2016-06-20 14:45:00,76.58,76.64,76.55,76.62,35618.0,57.2626,57.3074,57.2401,57.2925,35618.0
2016-06-20 14:50:00,76.62,76.62,76.56,76.56,28999.0,57.2925,57.2925,57.2476,57.2476,28999.0
2016-06-20 14:55:00,76.55,76.59,76.54,76.57,19719.0,57.2401,57.27,57.2326,57.2551,19719.0
2016-06-20 15:00:00,76.56,76.63,76.56,76.62,23648.0,57.2476,57.2999,57.2476,57.2925,23648.0
2016-06-20 15:05:00,76.64,76.64,76.53,76.54,30449.0,57.3074,57.3074,57.2252,57.2326,30449.0
2016-06-20 15:10:00,76.54,76.6,76.48,76.59,28191.0,57.2326,57.2775,57.1878,57.27,28191.0
2016-06-20 15:15:00,76.59,76.59,76.48,76.5,55078.0,57.27,57.27,57.1878,57.2027,55078.0
2016-06-20 15:20:00,76.49,76.49,76.39,76.41,19443.0,57.1953,57.1953,57.1205,57.1354,19443.0
2016-06-20 15:25:00,76.4,76.4,76.28,76.3,55352.0,57.128,57.128,57.0382,57.0532,55352.0
2016-06-20 15:30:00,76.31,76.32,76.27,76.3,27813.0,57.0607,57.0681,57.0308,57.0532,27813.0
2016-06-20 15:35:00,76.3,76.33,76.22,76.23,65279.0,57.0532,57.0756,56.9934,57.0008,65279.0
2016-06-20 15:40:00,76.24,76.3,76.21,76.23,53419.0,57.0083,57.0532,56.9859,57.0008,53419.0
2016-06-20 15:45:00,76.23,76.24,76.17,76.18,62838.0,57.0008,57.0083,56.956,56.9635,62838.0
2016-06-20 15:50:00,76.17,76.18,76.11,76.12,60742.0,56.956,56.9635,56.9111,56.9186,60742.0
2016-06-20 15:55:00,76.12,76.2,76.1,76.12,132212.0,56.9186,56.9784,56.9036,56.9186,132212.0
2016-06-21 09:30:00,76.31,76.31,75.81,75.96,33500.0,57.0607,57.0607,56.6868,56.799,33500.0
2016-06-21 09:35:00,75.96,76.11,75.83,76.11,26348.0,56.799,56.9111,56.7017,56.9111,26348.0
2016-06-21 09:40:00,76.09,76.15,76.04,76.07,23116.0,56.8962,56.941,56.8588,56.8812,23116.0
2016-06-21 09:45:00,76.08,76.21,76.04,76.21,38000.0,56.8887,56.9859,56.8588,56.9859,38000.0
2016-06-21 09:50:00,76.2,76.21,76.08,76.16,26878.0,56.9784,56.9859,56.8887,56.9485,26878.0
2016-06-21 09:55:00,76.15,76.2,76.06,76.1,12533.0,56.941,56.9784,56.8737,56.9036,12533.0
2016-06-21 10:00:00,76.09,76.11,76.0,76.02,32274.0,56.8962,56.9111,56.8289,56.8438,32274.0
2016-06-21 10:05:00,76.02,76.26,76.02,76.21,23191.0,56.8438,57.0233,56.8438,56.9859,23191.0
2016-06-21 10:10:00,76.18,76.22,76.08,76.18,41737.0,56.9635,56.9934,56.8887,56.9635,41737.0
2016-06-21 10:15:00,76.19,76.2,76.13,76.15,30923.0,56.9709,56.9784,56.9261,56.941,30923.0
2016-06-21 10:20:00,76.15,76.17,76.03,76.07,33086.0,56.941,56.956,56.8513,56.8812,33086.0
2016-06-21 10:25:00,76.07,76.1,76.0,76.06,21807.0,56.8812,56.9036,56.8289,56.8737,21807.0
2016-06-21 10:30:00,76.06,76.31,76.06,76.31,38423.0,56.8737,57.0607,56.8737,57.0607,38423.0
2016-06-21 10:35:00,76.32,76.51,76.31,76.45,47853.0,57.0681,57.2102,57.0607,57.1654,47853.0
2016-06-21 10:40:00,76.46,76.58,76.43,76.56,53852.0,57.1728,57.2626,57.1504,57.2476,53852.0
2016-06-21 10:45:00,76.56,76.64,76.51,76.59,21830.0,57.2476,57.3074,57.2102,57.27,21830.0
2016-06-21 10:50:00,76.57,76.68,76.54,76.67,23513.0,57.2551,57.3373,57.2326,57.3299,23513.0
2016-06-21 10:55:00,76.67,76.7,76.6,76.65,18322.0,57.3299,57.3523,57.2775,57.3149,18322.0
2016-06-21 11:00:00,76.65,76.75,76.65,76.7,23738.0,57.3149,57.3897,57.3149,57.3523,23738.0
2016-06-21 11:05:00,76.73,76.8,76.73,76.75,34955.0,57.3747,57.4271,57.3747,57.3897,34955.0
2016-06-21 11:10:00,76.75,76.78,76.69,76.78,38706.0,57.3897,57.4121,57.3448,57.4121,38706.0
2016-06-21 11:15:00,76.78,76.87,76.77,76.84,42197.0,57.4121,57.4794,57.4046,57.457,42197.0
2016-06-21 11:20:00,76.85,76.94,76.83,76.91,58468.0,57.4645,57.5317,57.4495,57.5093,58468.0
2016-06-21 11:25:00,76.9,76.93,76.85,76.86,36392.0,57.5018,57.5243,57.4645,57.4719,36392.0
2016-06-21 11:30:00,76.85,76.85,76.66,76.74,23733.0,57.4645,57.4645,57.3224,57.3822,23733.0
2016-06-21 11:35:00,76.75,76.8,76.65,76.76,15898.0,57.3897,57.4271,57.3149,57.3972,15898.0
2016-06-21 11:40:00,76.75,76.82,76.68,76.79,13936.0,57.3897,57.442,57.3373,57.4196,13936.0
2016-06-21 11:45:00,76.76,76.84,76.74,76.82,16607.0,57.3972,57.457,57.3822,57.442,16607.0
2016-06-21 11:50:00,76.82,76.83,76.79,76.81,40085.0,57.442,57.4495,57.4196,57.4345,40085.0
2016-06-21 11:55:00,76.81,76.87,76.79,76.82,47476.0,57.4345,57.4794,57.4196,57.442,47476.0
2016-06-21 12:00:00,76.82,76.87,76.82,76.85,11355.0,57.442,57.4794,57.442,57.4645,11355.0
2016-06-21 12:05:00,76.86,76.89,76.83,76.85,15252.0,57.4719,57.4944,57.4495,57.4645,15252.0
2016-06-21 12:10:00,76.84,76.88,76.79,76.81,18703.0,57.457,57.4869,57.4196,57.4345,18703.0
2016-06-21 12:15:00,76.82,76.89,76.82,76.87,19545.0,57.442,57.4944,57.442,57.4794,19545.0
2016-06-21 12:20:00,76.86,76.89,76.85,76.88,15835.0,57.4719,57.4944,57.4645,57.4869,15835.0
2016-06-21 12:25:00,76.9,76.92,76.88,76.9,8731.0,57.5018,57.5168,57.4869,57.5018,8731.0
2016-06-21 12:30:00,76.91,76.92,76.85,76.89,9810.0,57.5093,57.5168,57.4645,57.4944,9810.0
2016-06-21 12:35:00,76.9,76.95,76.89,76.95,7844.0,57.5018,57.5392,57.4944,57.5392,7844.0
2016-06-21 12:40:00,76.95,76.96,76.92,76.94,4348.0,57.5392,57.5467,57.5168,57.5317,4348.0
2016-06-21 12:45:00,76.93,76.98,76.93,76.94,13440.0,57.5243,57.5617,57.5243,57.5317,13440.0
2016-06-21 12:50:00,76.95,76.95,76.9,76.9,7266.0,57.5392,57.5392,57.5018,57.5018,7266.0
2016-06-21 12:55:00,76.9,76.9,76.85,76.85,11886.0,57.5018,57.5018,57.4645,57.4645,11886.0
2016-06-21 13:00:00,76.85,76.9,76.84,76.86,16629.0,57.4645,57.5018,57.457,57.4719,16629.0
2016-06-21 13:05:00,76.86,76.88,76.82,76.83,12875.0,57.4719,57.4869,57.442,57.4495,12875.0
2016-06-21 13:10:00,76.82,76.83,76.74,76.74,14160.0,57.442,57.4495,57.3822,57.3822,14160.0
2016-06-21 13:15:00,76.73,76.79,76.69,76.79,8508.0,57.3747,57.4196,57.3448,57.4196,8508.0
2016-06-21 13:20:00,76.8,76.81,76.69,76.7,18986.0,57.4271,57.4345,57.3448,57.3523,18986.0
2016-06-21 13:25:00,76.71,76.77,76.71,76.76,16363.0,57.3598,57.4046,57.3598,57.3972,16363.0
2016-06-21 13:30:00,76.76,76.83,76.74,76.8,22530.0,57.3972,57.4495,57.3822,57.4271,22530.0
2016-06-21 13:35:00,76.79,76.83,76.78,76.81,16255.0,57.4196,57.4495,57.4121,57.4345,16255.0
2016-06-21 13:40:00,76.81,76.92,76.79,76.92,15902.0,57.4345,57.5168,57.4196,57.5168,15902.0
2016-06-21 13:45:00,76.92,76.95,76.86,76.9,16970.0,57.5168,57.5392,57.4719,57.5018,16970.0
2016-06-21 13:50:00,76.91,76.96,76.9,76.93,20508.0,57.5093,57.5467,57.5018,57.5243,20508.0
2016-06-21 13:55:00,76.94,76.96,76.82,76.92,91591.0,57.5317,57.5467,57.442,57.5168,91591.0
2016-06-21 14:00:00,76.92,76.94,76.89,76.92,21205.0,57.5168,57.5317,57.4944,57.5168,21205.0
2016-06-21 14:05:00,76.92,76.97,76.91,76.95,28891.0,57.5168,57.5542,57.5093,57.5392,28891.0
2016-06-21 14:10:00,76.96,76.99,76.92,76.95,35521.0,57.5467,57.5691,57.5168,57.5392,35521.0
2016-06-21 14:15:00,76.95,77.0,76.94,76.99,47629.0,57.5392,57.5766,57.5317,57.5691,47629.0
2016-06-21 14:20:00,77.0,77.04,76.97,77.02,60291.0,57.5766,57.6065,57.5542,57.5916,60291.0
2016-06-21 14:25:00,77.02,77.06,77.0,77.04,68858.0,57.5916,57.6215,57.5766,57.6065,68858.0
2016-06-21 14:30:00,77.04,77.07,77.03,77.07,30924.0,57.6065,57.629,57.599,57.629,30924.0
2016-06-21 14:35:00,77.07,77.12,77.06,77.1,26535.0,57.629,57.6663,57.6215,57.6514,26535.0
2016-06-21 14:40:00,77.09,77.13,77.08,77.09,24724.0,57.6439,57.6738,57.6364,57.6439,24724.0
2016-06-21 14:45:00,77.09,77.14,77.08,77.1,28406.0,57.6439,57.6813,57.6364,57.6514,28406.0
2016-06-21 14:50:00,77.1,77.17,77.09,77.17,28448.0,57.6514,57.7037,57.6439,57.7037,28448.0
2016-06-21 14:55:00,77.17,77.18,77.07,77.1,55900.0,57.7037,57.7112,57.629,57.6514,55900.0
2016-06-21 15:00:00,77.09,77.11,77.04,77.09,58424.0,57.6439,57.6589,57.6065,57.6439,58424.0
2016-06-21 15:05:00,77.09,77.17,77.08,77.17,32199.0,57.6439,57.7037,57.6364,57.7037,32199.0
2016-06-21 15:10:00,77.17,77.19,77.14,77.18,24348.0,57.7037,57.7187,57.6813,57.7112,24348.0
2016-06-21 15:15:00,77.18,77.25,77.15,77.24,40961.0,57.7112,57.7636,57.6888,57.7561,40961.0
2016-06-21 15:20:00,77.23,77.28,77.2,77.23,55457.0,57.7486,57.786,57.7262,57.7486,55457.0
2016-06-21 15:25:00,77.24,77.28,77.21,77.24,32771.0,57.7561,57.786,57.7336,57.7561,32771.0
2016-06-21 15:30:00,77.23,77.27,77.18,77.22,53924.0,57.7486,57.7785,57.7112,57.7411,53924.0
2016-06-21 15:35:00,77.2,77.25,77.19,77.24,47871.0,57.7262,57.7636,57.7187,57.7561,47871.0
2016-06-21 15:40:00,77.24,77.25,77.13,77.18,59330.0,57.7561,57.7636,57.6738,57.7112,59330.0
2016-06-21 15:45:00,77.18,77.22,77.15,77.17,76519.0,57.7112,57.7411,57.6888,57.7037,76519.0
2016-06-21 15:50:00,77.16,77.2,77.13,77.18,86721.0,57.6963,57.7262,57.6738,57.7112,86721.0
2016-06-21 15:55:00,77.17,77.21,77.12,77.15,155669.0,57.7037,57.7336,57.6663,57.6888,155669.0
2016-06-22 09:30:00,77.28,77.68,77.28,77.42,97968.0,57.786,58.0851,57.786,57.8907,97968.0
2016-06-22 09:35:00,77.42,77.45,77.08,77.19,79980.0,57.8907,57.9131,57.6364,57.7187,79980.0
2016-06-22 09:40:00,77.19,77.34,77.12,77.16,58292.0,57.7187,57.8308,57.6663,57.6963,58292.0
2016-06-22 09:45:00,77.15,77.27,77.07,77.24,46883.0,57.6888,57.7785,57.629,57.7561,46883.0
2016-06-22 09:50:00,77.25,77.25,77.17,77.17,32595.0,57.7636,57.7636,57.7037,57.7037,32595.0
2016-06-22 09:55:00,77.17,77.18,76.97,76.97,23145.0,57.7037,57.7112,57.5542,57.5542,23145.0
2016-06-22 10:00:00,76.97,77.19,76.97,77.11,45178.0,57.5542,57.7187,57.5542,57.6589,45178.0
2016-06-22 10:05:00,77.1,77.13,76.97,77.01,45850.0,57.6514,57.6738,57.5542,57.5841,45850.0
2016-06-22 10:10:00,77.02,77.19,77.0,77.16,43774.0,57.5916,57.7187,57.5766,57.6963,43774.0
2016-06-22 10:15:00,77.16,77.25,77.09,77.17,36245.0,57.6963,57.7636,57.6439,57.7037,36245.0
2016-06-22 10:20:00,77.15,77.18,77.07,77.13,28694.0,57.6888,57.7112,57.629,57.6738,28694.0
2016-06-22 10:25:00,77.12,77.31,77.09,77.3,34820.0,57.6663,57.8084,57.6439,57.8009,34820.0
2016-06-22 10:30:00,77.28,77.29,76.99,76.99,86624.0,57.786,57.7935,57.5691,57.5691,86624.0
2016-06-22 10:35:00,77.0,77.16,76.99,77.05,49855.0,57.5766,57.6963,57.5691,57.614,49855.0
2016-06-22 10:40:00,77.05,77.2,77.04,77.17,26384.0,57.614,57.7262,57.6065,57.7037,26384.0
2016-06-22 10:45:00,77.18,77.21,77.08,77.12,28343.0,57.7112,57.7336,57.6364,57.6663,28343.0
2016-06-22 10:50:00,77.12,77.35,77.1,77.3,35206.0,57.6663,57.8383,57.6514,57.8009,35206.0
2016-06-22 10:55:00,77.31,77.31,77.19,77.21,17765.0,57.8084,57.8084,57.7187,57.7336,17765.0
2016-06-22 11:00:00,77.2,77.23,77.08,77.19,25026.0,57.7262,57.7486,57.6364,57.7187,25026.0
2016-06-22 11:05:00,77.2,77.21,77.01,77.1,23495.0,57.7262,57.7336,57.5841,57.6514,23495.0
2016-06-22 11:10:00,77.1,77.14,77.04,77.06,27126.0,57.6514,57.6813,57.6065,57.6215,27126.0
2016-06-22 11:15:00,77.04,77.15,77.0,77.12,28685.0,57.6065,57.6888,57.5766,57.6663,28685.0
2016-06-22 11:20:00,77.11,77.14,77.05,77.06,20921.0,57.6589,57.6813,57.614,57.6215,20921.0
2016-06-22 11:25:00,77.05,77.11,77.01,77.04,30107.0,57.614,57.6589,57.5841,57.6065,30107.0
2016-06-22 11:30:00,77.04,77.04,76.77,76.79,35795.0,57.6065,57.6065,57.4046,57.4196,35795.0
2016-06-22 11:35:00,76.78,76.9,76.76,76.86,34539.0,57.4121,57.5018,57.3972,57.4719,34539.0
2016-06-22 11:40:00,76.85,76.91,76.8,76.83,30166.0,57.4645,57.5093,57.4271,57.4495,30166.0
2016-06-22 11:45:00,76.84,76.89,76.79,76.82,57923.0,57.457,57.4944,57.4196,57.442,57923.0
2016-06-22 11:50:00,76.81,76.93,76.81,76.91,26547.0,57.4345,57.5243,57.4345,57.5093,26547.0
2016-06-22 11:55:00,76.91,76.98,76.9,76.97,13574.0,57.5093,57.5617,57.5018,57.5542,13574.0
2016-06-22 12:00:00,76.94,77.02,76.94,77.02,26756.0,57.5317,57.5916,57.5317,57.5916,26756.0
2016-06-22 12:05:00,77.02,77.03,76.96,76.99,19339.0,57.5916,57.599,57.5467,57.5691,19339.0
2016-06-22 12:10:00,76.97,77.05,76.97,77.0,11878.0,57.5542,57.614,57.5542,57.5766,11878.0
2016-06-22 12:15:00,77.0,77.05,76.97,77.01,18709.0,57.5766,57.614,57.5542,57.5841,18709.0
2016-06-22 12:20:00,77.0,77.01,76.88,76.89,21979.0,57.5766,57.5841,57.4869,57.4944,21979.0
2016-06-22 12:25:00,76.89,76.89,76.83,76.87,27797.0,57.4944,57.4944,57.4495,57.4794,27797.0
2016-06-22 12:30:00,76.88,76.94,76.86,76.94,21779.0,57.4869,57.5317,57.4719,57.5317,21779.0
2016-06-22 12:35:00,76.94,76.98,76.93,76.95,17699.0,57.5317,57.5617,57.5243,57.5392,17699.0
2016-06-22 12:40:00,76.95,76.97,76.91,76.92,14885.0,57.5392,57.5542,57.5093,57.5168,14885.0
2016-06-22 12:45:00,76.92,76.96,76.89,76.93,24814.0,57.5168,57.5467,57.4944,57.5243,24814.0
2016-06-22 12:50:00,76.92,76.95,76.89,76.89,17188.0,57.5168,57.5392,57.4944,57.4944,17188.0
2016-06-22 12:55:00,76.9,76.96,76.88,76.91,15222.0,57.5018,57.5467,57.4869,57.5093,15222.0
2016-06-22 13:00:00,76.92,76.92,76.88,76.89,17694.0,57.5168,57.5168,57.4869,57.4944,17694.0
2016-06-22 13:05:00,76.9,76.95,76.79,76.79,37757.0,57.5018,57.5392,57.4196,57.4196,37757.0
2016-06-22 13:10:00,76.78,76.85,76.77,76.84,21849.0,57.4121,57.4645,57.4046,57.457,21849.0
2016-06-22 13:15:00,76.84,76.89,76.79,76.87,26541.0,57.457,57.4944,57.4196,57.4794,26541.0
2016-06-22 13:20:00,76.86,76.96,76.86,76.87,30030.0,57.4719,57.5467,57.4719,57.4794,30030.0
2016-06-22 13:25:00,76.87,76.97,76.87,76.93,13696.0,57.4794,57.5542,57.4794,57.5243,13696.0
2016-06-22 13:30:00,76.94,76.95,76.89,76.91,21419.0,57.5317,57.5392,57.4944,57.5093,21419.0
2016-06-22 13:35:00,76.91,76.95,76.87,76.92,18919.0,57.5093,57.5392,57.4794,57.5168,18919.0
2016-06-22 13:40:00,76.9,76.94,76.87,76.89,12153.0,57.5018,57.5317,57.4794,57.4944,12153.0
2016-06-22 13:45:00,76.89,76.94,76.88,76.92,17688.0,57.4944,57.5317,57.4869,57.5168,17688.0
2016-06-22 13:50:00,76.92,76.95,76.92,76.94,8712.0,57.5168,57.5392,57.5168,57.5317,8712.0
2016-06-22 13:55:00,76.93,76.99,76.92,76.96,21867.0,57.5243,57.5691,57.5168,57.5467,21867.0
2016-06-22 14:00:00,76.97,77.03,76.96,76.97,32234.0,57.5542,57.599,57.5467,57.5542,32234.0
2016-06-22 14:05:00,76.97,77.03,76.95,77.03,18440.0,57.5542,57.599,57.5392,57.599,18440.0
2016-06-22 14:10:00,77.03,77.1,77.03,77.08,16299.0,57.599,57.6514,57.599,57.6364,16299.0
2016-06-22 14:15:00,77.09,77.16,77.08,77.1,15327.0,57.6439,57.6963,57.6364,57.6514,15327.0
2016-06-22 14:20:00,77.09,77.11,77.02,77.11,15764.0,57.6439,57.6589,57.5916,57.6589,15764.0
2016-06-22 14:25:00,77.11,77.23,77.11,77.14,25351.0,57.6589,57.7486,57.6589,57.6813,25351.0
2016-06-22 14:30:00,77.13,77.21,77.13,77.17,11797.0,57.6738,57.7336,57.6738,57.7037,11797.0
2016-06-22 14:35:00,77.16,77.19,77.12,77.13,16379.0,57.6963,57.7187,57.6663,57.6738,16379.0
2016-06-22 14:40:00,77.13,77.17,77.09,77.14,26966.0,57.6738,57.7037,57.6439,57.6813,26966.0
2016-06-22 14:45:00,77.14,77.14,77.07,77.08,24166.0,57.6813,57.6813,57.629,57.6364,24166.0
2016-06-22 14:50:00,77.07,77.17,77.07,77.17,17415.0,57.629,57.7037,57.629,57.7037,17415.0
2016-06-22 14:55:00,77.17,77.2,77.16,77.2,9761.0,57.7037,57.7262,57.6963,57.7262,9761.0
2016-06-22 15:00:00,77.19,77.28,77.18,77.21,30408.0,57.7187,57.786,57.7112,57.7336,30408.0
2016-06-22 15:05:00,77.22,77.24,77.13,77.14,23126.0,57.7411,57.7561,57.6738,57.6813,23126.0
2016-06-22 15:10:00,77.14,77.15,77.06,77.06,22427.0,57.6813,57.6888,57.6215,57.6215,22427.0
2016-06-22 15:15:00,77.06,77.07,77.03,77.03,15181.0,57.6215,57.629,57.599,57.599,15181.0
2016-06-22 15:20:00,77.03,77.05,77.0,77.03,46615.0,57.599,57.614,57.5766,57.599,46615.0
2016-06-22 15:25:00,77.01,77.05,76.99,77.03,75299.0,57.5841,57.614,57.5691,57.599,75299.0
2016-06-22 15:30:00,77.03,77.05,76.97,77.02,26228.0,57.599,57.614,57.5542,57.5916,26228.0
2016-06-22 15:35:00,77.01,77.07,76.98,77.06,66621.0,57.5841,57.629,57.5617,57.6215,66621.0
2016-06-22 15:40:00,77.06,77.06,77.0,77.03,54157.0,57.6215,57.6215,57.5766,57.599,54157.0
2016-06-22 15:45:00,77.03,77.12,77.02,77.09,85156.0,57.599,57.6663,57.5916,57.6439,85156.0
2016-06-22 15:50:00,77.09,77.14,77.05,77.1,92173.0,57.6439,57.6813,57.614,57.6514,92173.0
2016-06-22 15:55:00,77.1,77.11,76.98,77.1,320972.0,57.6514,57.6589,57.5617,57.6514,320972.0
2016-06-23 09:30:00,77.82,77.91,77.29,77.64,74399.0,58.1898,58.2571,57.7935,58.0552,74399.0
2016-06-23 09:35:00,77.64,77.67,77.5,77.57,28959.0,58.0552,58.0776,57.9505,58.0028,28959.0
2016-06-23 09:40:00,77.55,77.64,77.54,77.64,29840.0,57.9879,58.0552,57.9804,58.0552,29840.0
2016-06-23 09:45:00,77.59,77.67,77.46,77.66,76709.0,58.0178,58.0776,57.9206,58.0701,76709.0
2016-06-23 09:50:00,77.67,77.72,77.6,77.68,50002.0,58.0776,58.115,58.0253,58.0851,50002.0
2016-06-23 09:55:00,77.68,77.76,77.65,77.69,20781.0,58.0851,58.1449,58.0626,58.0926,20781.0
2016-06-23 10:00:00,77.73,77.83,77.71,77.82,50790.0,58.1225,58.1972,58.1075,58.1898,50790.0
2016-06-23 10:05:00,77.82,77.84,77.78,77.82,15328.0,58.1898,58.2047,58.1599,58.1898,15328.0
2016-06-23 10:10:00,77.82,77.88,77.78,77.87,35066.0,58.1898,58.2346,58.1599,58.2272,35066.0
2016-06-23 10:15:00,77.87,77.89,77.76,77.77,40973.0,58.2272,58.2421,58.1449,58.1524,40973.0
2016-06-23 10:20:00,77.78,77.89,77.72,77.87,31055.0,58.1599,58.2421,58.115,58.2272,31055.0
2016-06-23 10:25:00,77.88,77.92,77.85,77.9,26799.0,58.2346,58.2645,58.2122,58.2496,26799.0
2016-06-23 10:30:00,77.9,77.91,77.68,77.79,67244.0,58.2496,58.2571,58.0851,58.1673,67244.0
2016-06-23 10:35:00,77.79,77.81,77.68,77.78,47861.0,58.1673,58.1823,58.0851,58.1599,47861.0
2016-06-23 10:40:00,77.79,77.92,77.77,77.91,46308.0,58.1673,58.2645,58.1524,58.2571,46308.0
2016-06-23 10:45:00,77.91,77.91,77.83,77.87,20730.0,58.2571,58.2571,58.1972,58.2272,20730.0
2016-06-23 10:50:00,77.87,77.96,77.85,77.95,29085.0,58.2272,58.2945,58.2122,58.287,29085.0
2016-06-23 10:55:00,77.94,77.95,77.85,77.91,37074.0,58.2795,58.287,58.2122,58.2571,37074.0
2016-06-23 11:00:00,77.91,77.99,77.9,77.97,25271.0,58.2571,58.3169,58.2496,58.3019,25271.0
2016-06-23 11:05:00,77.97,77.99,77.94,77.97,22859.0,58.3019,58.3169,58.2795,58.3019,22859.0
2016-06-23 11:10:00,77.96,78.02,77.94,78.0,56125.0,58.2945,58.3393,58.2795,58.3244,56125.0
2016-06-23 11:15:00,78.0,78.03,77.95,77.99,57186.0,58.3244,58.3468,58.287,58.3169,57186.0
2016-06-23 11:20:00,77.99,78.06,77.99,78.03,17272.0,58.3169,58.3692,58.3169,58.3468,17272.0
2016-06-23 11:25:00,78.03,78.09,77.93,78.05,49639.0,58.3468,58.3917,58.272,58.3617,49639.0
2016-06-23 11:30:00,78.05,78.08,78.01,78.05,25083.0,58.3617,58.3842,58.3318,58.3617,25083.0
2016-06-23 11:35:00,78.05,78.06,78.0,78.01,20871.0,58.3617,58.3692,58.3244,58.3318,20871.0
2016-06-23 11:40:00,78.01,78.03,77.94,77.97,25278.0,58.3318,58.3468,58.2795,58.3019,25278.0
2016-06-23 11:45:00,77.95,77.96,77.86,77.92,16744.0,58.287,58.2945,58.2197,58.2645,16744.0
2016-06-23 11:50:00,77.94,78.03,77.94,78.0,12903.0,58.2795,58.3468,58.2795,58.3244,12903.0
2016-06-23 11:55:00,78.0,78.01,77.92,77.96,12703.0,58.3244,58.3318,58.2645,58.2945,12703.0
2016-06-23 12:00:00,77.97,78.01,77.95,77.96,29520.0,58.3019,58.3318,58.287,58.2945,29520.0
2016-06-23 12:05:00,77.95,78.01,77.94,77.99,23011.0,58.287,58.3318,58.2795,58.3169,23011.0
2016-06-23 12:10:00,78.0,78.04,77.98,78.03,28716.0,58.3244,58.3543,58.3094,58.3468,28716.0
2016-06-23 12:15:00,78.03,78.04,78.0,78.02,19436.0,58.3468,58.3543,58.3244,58.3393,19436.0
2016-06-23 12:20:00,78.02,78.04,77.98,78.01,54335.0,58.3393,58.3543,58.3094,58.3318,54335.0
2016-06-23 12:25:00,78.02,78.04,77.97,77.99,13100.0,58.3393,58.3543,58.3019,58.3169,13100.0
2016-06-23 12:30:00,77.99,78.02,77.97,78.02,18063.0,58.3169,58.3393,58.3019,58.3393,18063.0
2016-06-23 12:35:00,78.02,78.08,78.01,78.06,20283.0,58.3393,58.3842,58.3318,58.3692,20283.0
2016-06-23 12:40:00,78.06,78.08,78.0,78.03,19868.0,58.3692,58.3842,58.3244,58.3468,19868.0
2016-06-23 12:45:00,78.03,78.04,77.97,78.01,19409.0,58.3468,58.3543,58.3019,58.3318,19409.0
2016-06-23 12:50:00,78.01,78.07,78.01,78.05,21867.0,58.3318,58.3767,58.3318,58.3617,21867.0
2016-06-23 12:55:00,78.06,78.07,78.0,78.04,44215.0,58.3692,58.3767,58.3244,58.3543,44215.0
2016-06-23 13:00:00,78.03,78.04,77.99,78.01,16327.0,58.3468,58.3543,58.3169,58.3318,16327.0
2016-06-23 13:05:00,78.01,78.01,77.97,77.98,19414.0,58.3318,58.3318,58.3019,58.3094,19414.0
2016-06-23 13:10:00,77.98,77.99,77.95,77.98,23059.0,58.3094,58.3169,58.287,58.3094,23059.0
2016-06-23 13:15:00,77.97,78.03,77.96,78.02,18517.0,58.3019,58.3468,58.2945,58.3393,18517.0
2016-06-23 13:20:00,78.01,78.06,77.99,78.0,13107.0,58.3318,58.3692,58.3169,58.3244,13107.0
2016-06-23 13:25:00,78.0,78.0,77.93,77.93,15924.0,58.3244,58.3244,58.272,58.272,15924.0
2016-06-23 13:30:00,77.94,78.01,77.94,78.0,20399.0,58.2795,58.3318,58.2795,58.3244,20399.0
2016-06-23 13:35:00,77.99,78.0,77.9,77.97,103800.0,58.3169,58.3244,58.2496,58.3019,103800.0
2016-06-23 13:40:00,77.98,77.99,77.93,77.98,24814.0,58.3094,58.3169,58.272,58.3094,24814.0
2016-06-23 13:45:00,77.98,78.0,77.94,77.95,11634.0,58.3094,58.3244,58.2795,58.287,11634.0
2016-06-23 13:50:00,77.95,78.0,77.94,77.99,31737.0,58.287,58.3244,58.2795,58.3169,31737.0
2016-06-23 13:55:00,77.98,77.99,77.93,77.96,17920.0,58.3094,58.3169,58.272,58.2945,17920.0
2016-06-23 14:00:00,77.96,77.96,77.9,77.94,23361.0,58.2945,58.2945,58.2496,58.2795,23361.0
2016-06-23 14:05:00,77.94,77.99,77.93,77.97,39227.0,58.2795,58.3169,58.272,58.3019,39227.0
2016-06-23 14:10:00,77.96,77.98,77.93,77.94,24486.0,58.2945,58.3094,58.272,58.2795,24486.0
2016-06-23 14:15:00,77.94,77.98,77.9,77.92,21807.0,58.2795,58.3094,58.2496,58.2645,21807.0
2016-06-23 14:20:00,77.92,77.94,77.86,77.87,13299.0,58.2645,58.2795,58.2197,58.2272,13299.0
2016-06-23 14:25:00,77.87,77.94,77.85,77.92,17002.0,58.2272,58.2795,58.2122,58.2645,17002.0
2016-06-23 14:30:00,77.92,77.97,77.91,77.93,25604.0,58.2645,58.3019,58.2571,58.272,25604.0
2016-06-23 14:35:00,77.92,77.98,77.91,77.98,32955.0,58.2645,58.3094,58.2571,58.3094,32955.0
2016-06-23 14:40:00,77.99,78.04,77.98,78.03,38946.0,58.3169,58.3543,58.3094,58.3468,38946.0
2016-06-23 14:45:00,78.03,78.11,78.02,78.11,23161.0,58.3468,58.4066,58.3393,58.4066,23161.0
2016-06-23 14:50:00,78.1,78.24,78.1,78.22,57423.0,58.3991,58.5038,58.3991,58.4889,57423.0
2016-06-23 14:55:00,78.22,78.22,78.13,78.16,31109.0,58.4889,58.4889,58.4216,58.444,31109.0
2016-06-23 15:00:00,78.17,78.17,78.11,78.11,25321.0,58.4515,58.4515,58.4066,58.4066,25321.0
2016-06-23 15:05:00,78.12,78.13,78.04,78.05,39898.0,58.4141,58.4216,58.3543,58.3617,39898.0
2016-06-23 15:10:00,78.05,78.07,78.03,78.07,28231.0,58.3617,58.3767,58.3468,58.3767,28231.0
2016-06-23 15:15:00,78.06,78.15,78.05,78.14,67468.0,58.3692,58.4365,58.3617,58.429,67468.0
2016-06-23 15:20:00,78.13,78.19,78.04,78.04,69923.0,58.4216,58.4664,58.3543,58.3543,69923.0
2016-06-23 15:25:00,78.03,78.03,77.95,77.99,24369.0,58.3468,58.3468,58.287,58.3169,24369.0
2016-06-23 15:30:00,77.99,78.0,77.91,77.97,40562.0,58.3169,58.3244,58.2571,58.3019,40562.0
2016-06-23 15:35:00,77.97,78.02,77.95,78.02,75063.0,58.3019,58.3393,58.287,58.3393,75063.0
2016-06-23 15:40:00,78.01,78.05,77.97,78.05,47574.0,58.3318,58.3617,58.3019,58.3617,47574.0
2016-06-23 15:45:00,78.06,78.12,78.04,78.06,54767.0,58.3692,58.4141,58.3543,58.3692,54767.0
2016-06-23 15:50:00,78.07,78.14,78.07,78.14,70091.0,58.3767,58.429,58.3767,58.429,70091.0
2016-06-23 15:55:00,78.14,78.31,78.13,78.3,210202.0,58.429,58.5562,58.4216,58.5487,210202.0
2016-06-24 09:30:00,75.68,76.0,75.51,75.91,215242.0,56.5896,56.8289,56.4625,56.7616,215242.0
2016-06-24 09:35:00,75.99,76.31,75.9,76.3,71039.0,56.8214,57.0607,56.7541,57.0532,71039.0
2016-06-24 09:40:00,76.31,76.44,76.24,76.33,51584.0,57.0607,57.1579,57.0083,57.0756,51584.0
2016-06-24 09:45:00,76.3,76.31,76.04,76.12,89489.0,57.0532,57.0607,56.8588,56.9186,89489.0
2016-06-24 09:50:00,76.14,76.35,76.1,76.35,72958.0,56.9335,57.0906,56.9036,57.0906,72958.0
2016-06-24 09:55:00,76.35,76.43,76.2,76.32,65756.0,57.0906,57.1504,56.9784,57.0681,65756.0
2016-06-24 10:00:00,76.34,76.45,76.23,76.3,80888.0,57.0831,57.1654,57.0008,57.0532,80888.0
2016-06-24 10:05:00,76.33,76.34,76.19,76.34,76271.0,57.0756,57.0831,56.9709,57.0831,76271.0
2016-06-24 10:10:00,76.38,76.44,76.27,76.4,78190.0,57.113,57.1579,57.0308,57.128,78190.0
2016-06-24 10:15:00,76.39,76.4,76.08,76.1,51483.0,57.1205,57.128,56.8887,56.9036,51483.0
2016-06-24 10:20:00,76.1,76.17,75.98,76.09,98373.0,56.9036,56.956,56.8139,56.8962,98373.0
2016-06-24 10:25:00,76.08,76.15,75.98,76.04,32366.0,56.8887,56.941,56.8139,56.8588,32366.0
2016-06-24 10:30:00,76.04,76.11,75.92,75.93,40744.0,56.8588,56.9111,56.769,56.7765,40744.0
2016-06-24 10:35:00,75.93,76.18,75.9,76.18,85896.0,56.7765,56.9635,56.7541,56.9635,85896.0
2016-06-24 10:40:00,76.2,76.2,75.96,76.07,65788.0,56.9784,56.9784,56.799,56.8812,65788.0
2016-06-24 10:45:00,76.08,76.15,76.06,76.08,14258.0,56.8887,56.941,56.8737,56.8887,14258.0
2016-06-24 10:50:00,76.1,76.23,76.07,76.23,39679.0,56.9036,57.0008,56.8812,57.0008,39679.0
2016-06-24 10:55:00,76.23,76.27,75.98,75.98,20329.0,57.0008,57.0308,56.8139,56.8139,20329.0
2016-06-24 11:00:00,75.97,75.99,75.86,75.88,43145.0,56.8064,56.8214,56.7242,56.7391,43145.0
2016-06-24 11:05:00,75.89,76.06,75.82,76.05,33118.0,56.7466,56.8737,56.6943,56.8663,33118.0
2016-06-24 11:10:00,76.08,76.08,75.96,76.07,21396.0,56.8887,56.8887,56.799,56.8812,21396.0
2016-06-24 11:15:00,76.07,76.07,75.95,75.98,23365.0,56.8812,56.8812,56.7915,56.8139,23365.0
2016-06-24 11:20:00,75.97,76.01,75.88,75.89,44312.0,56.8064,56.8363,56.7391,56.7466,44312.0
2016-06-24 11:25:00,75.9,76.0,75.77,76.0,35716.0,56.7541,56.8289,56.6569,56.8289,35716.0
2016-06-24 11:30:00,75.99,76.12,75.96,76.02,24583.0,56.8214,56.9186,56.799,56.8438,24583.0
2016-06-24 11:35:00,76.02,76.08,75.98,76.03,22810.0,56.8438,56.8887,56.8139,56.8513,22810.0
2016-06-24 11:40:00,76.03,76.13,75.99,76.1,20800.0,56.8513,56.9261,56.8214,56.9036,20800.0
2016-06-24 11:45:00,76.11,76.13,75.86,75.92,58756.0,56.9111,56.9261,56.7242,56.769,58756.0
2016-06-24 11:50:00,75.91,75.94,75.76,75.78,31751.0,56.7616,56.784,56.6494,56.6644,31751.0
2016-06-24 11:55:00,75.79,75.87,75.78,75.8,24013.0,56.6718,56.7317,56.6644,56.6793,24013.0
2016-06-24 12:00:00,75.8,75.89,75.75,75.75,38674.0,56.6793,56.7466,56.6419,56.6419,38674.0
2016-06-24 12:05:00,75.76,75.77,75.67,75.67,30780.0,56.6494,56.6569,56.5821,56.5821,30780.0
2016-06-24 12:10:00,75.67,75.69,75.52,75.56,25310.0,56.5821,56.5971,56.4699,56.4999,25310.0
2016-06-24 12:15:00,75.56,75.65,75.55,75.63,34713.0,56.4999,56.5672,56.4924,56.5522,34713.0
2016-06-24 12:20:00,75.64,75.69,75.58,75.59,24179.0,56.5597,56.5971,56.5148,56.5223,24179.0
2016-06-24 12:25:00,75.59,75.67,75.59,75.62,21785.0,56.5223,56.5821,56.5223,56.5447,21785.0
2016-06-24 12:30:00,75.61,75.64,75.51,75.53,27683.0,56.5372,56.5597,56.4625,56.4774,27683.0
2016-06-24 12:35:00,75.52,75.58,75.51,75.56,18530.0,56.4699,56.5148,56.4625,56.4999,18530.0
2016-06-24 12:40:00,75.55,75.55,75.43,75.45,39664.0,56.4924,56.4924,56.4026,56.4176,39664.0
2016-06-24 12:45:00,75.45,75.52,75.44,75.5,31436.0,56.4176,56.4699,56.4101,56.455,31436.0
2016-06-24 12:50:00,75.5,75.59,75.48,75.59,37780.0,56.455,56.5223,56.44,56.5223,37780.0
2016-06-24 12:55:00,75.58,75.62,75.52,75.62,42840.0,56.5148,56.5447,56.4699,56.5447,42840.0
2016-06-24 13:00:00,75.62,75.77,75.6,75.73,65104.0,56.5447,56.6569,56.5298,56.627,65104.0
2016-06-24 13:05:00,75.73,75.73,75.55,75.57,58633.0,56.627,56.627,56.4924,56.5073,58633.0
2016-06-24 13:10:00,75.58,75.66,75.49,75.65,36936.0,56.5148,56.5746,56.4475,56.5672,36936.0
2016-06-24 13:15:00,75.65,75.7,75.56,75.56,29642.0,56.5672,56.6045,56.4999,56.4999,29642.0
2016-06-24 13:20:00,75.56,75.58,75.51,75.55,16884.0,56.4999,56.5148,56.4625,56.4924,16884.0
2016-06-24 13:25:00,75.55,75.55,75.49,75.52,49657.0,56.4924,56.4924,56.4475,56.4699,49657.0
2016-06-24 13:30:00,75.51,75.7,75.49,75.69,64628.0,56.4625,56.6045,56.4475,56.5971,64628.0
2016-06-24 13:35:00,75.68,75.8,75.67,75.78,37148.0,56.5896,56.6793,56.5821,56.6644,37148.0
2016-06-24 13:40:00,75.78,75.78,75.65,75.68,13336.0,56.6644,56.6644,56.5672,56.5896,13336.0
2016-06-24 13:45:00,75.67,75.67,75.55,75.59,23783.0,56.5821,56.5821,56.4924,56.5223,23783.0
2016-06-24 13:50:00,75.59,75.6,75.5,75.55,26639.0,56.5223,56.5298,56.455,56.4924,26639.0
2016-06-24 13:55:00,75.54,75.58,75.49,75.58,33015.0,56.4849,56.5148,56.4475,56.5148,33015.0
2016-06-24 14:00:00,75.59,75.63,75.52,75.55,26127.0,56.5223,56.5522,56.4699,56.4924,26127.0
2016-06-24 14:05:00,75.55,75.55,75.46,75.5,28072.0,56.4924,56.4924,56.4251,56.455,28072.0
2016-06-24 14:10:00,75.5,75.52,75.46,75.5,33148.0,56.455,56.4699,56.4251,56.455,33148.0
2016-06-24 14:15:00,75.5,75.51,75.41,75.43,39059.0,56.455,56.4625,56.3877,56.4026,39059.0
2016-06-24 14:20:00,75.41,75.42,75.25,75.26,51213.0,56.3877,56.3952,56.2681,56.2755,51213.0
2016-06-24 14:25:00,75.25,75.35,75.24,75.27,69198.0,56.2681,56.3428,56.2606,56.283,69198.0
2016-06-24 14:30:00,75.27,75.27,75.16,75.17,38438.0,56.283,56.283,56.2008,56.2082,38438.0
2016-06-24 14:35:00,75.17,75.24,75.12,75.23,42915.0,56.2082,56.2606,56.1708,56.2531,42915.0
2016-06-24 14:40:00,75.22,75.29,75.14,75.15,42399.0,56.2456,56.298,56.1858,56.1933,42399.0
2016-06-24 14:45:00,75.14,75.19,75.12,75.18,34296.0,56.1858,56.2232,56.1708,56.2157,34296.0
2016-06-24 14:50:00,75.17,75.32,75.12,75.31,28100.0,56.2082,56.3204,56.1708,56.3129,28100.0
2016-06-24 14:55:00,75.31,75.4,75.26,75.26,26932.0,56.3129,56.3802,56.2755,56.2755,26932.0
2016-06-24 15:00:00,75.26,75.33,75.19,75.25,27092.0,56.2755,56.3279,56.2232,56.2681,27092.0
2016-06-24 15:05:00,75.26,75.27,75.14,75.2,31322.0,56.2755,56.283,56.1858,56.2307,31322.0
2016-06-24 15:10:00,75.19,75.2,75.01,75.09,37875.0,56.2232,56.2307,56.0886,56.1484,37875.0
2016-06-24 15:15:00,75.07,75.08,74.84,74.89,71991.0,56.1335,56.1409,55.9615,55.9989,71991.0
2016-06-24 15:20:00,74.9,75.05,74.84,75.02,83098.0,56.0063,56.1185,55.9615,56.0961,83098.0
2016-06-24 15:25:00,75.02,75.09,74.97,75.03,79312.0,56.0961,56.1484,56.0587,56.1035,79312.0
2016-06-24 15:30:00,75.02,75.15,75.0,75.14,112564.0,56.0961,56.1933,56.0811,56.1858,112564.0
2016-06-24 15:35:00,75.14,75.34,75.1,75.15,105138.0,56.1858,56.3354,56.1559,56.1933,105138.0
2016-06-24 15:40:00,75.15,75.44,75.13,75.41,95888.0,56.1933,56.4101,56.1783,56.3877,95888.0
2016-06-24 15:45:00,75.4,75.63,75.34,75.6,176608.0,56.3802,56.5522,56.3354,56.5298,176608.0
2016-06-24 15:50:00,75.59,75.72,75.57,75.7,167809.0,56.5223,56.6195,56.5073,56.6045,167809.0
2016-06-24 15:55:00,75.7,75.7,75.27,75.29,300565.0,56.6045,56.6045,56.283,56.298,300565.0
2016-06-27 09:30:00,74.44,74.52,74.12,74.5,143290.0,55.6624,55.7222,55.4231,55.7072,143290.0
2016-06-27 09:35:00,74.5,74.66,74.4,74.44,80567.0,55.7072,55.8269,55.6325,55.6624,80567.0
2016-06-27 09:40:00,74.45,74.63,74.37,74.59,90392.0,55.6699,55.8044,55.61,55.7745,90392.0
2016-06-27 09:45:00,74.57,74.74,74.39,74.44,99704.0,55.7596,55.8867,55.625,55.6624,99704.0
2016-06-27 09:50:00,74.44,74.59,74.4,74.41,59778.0,55.6624,55.7745,55.6325,55.6399,59778.0
2016-06-27 09:55:00,74.42,74.44,74.26,74.36,95943.0,55.6474,55.6624,55.5278,55.6026,95943.0
2016-06-27 10:00:00,74.37,74.46,74.24,74.28,80842.0,55.61,55.6773,55.5128,55.5427,80842.0
2016-06-27 10:05:00,74.27,74.28,74.11,74.17,64736.0,55.5353,55.5427,55.4156,55.4605,64736.0
2016-06-27 10:10:00,74.17,74.17,73.91,73.97,57228.0,55.4605,55.4605,55.2661,55.3109,57228.0
2016-06-27 10:15:00,73.97,73.99,73.77,73.85,81666.0,55.3109,55.3259,55.1614,55.2212,81666.0
2016-06-27 10:20:00,73.87,73.94,73.72,73.74,54155.0,55.2362,55.2885,55.124,55.139,54155.0
2016-06-27 10:25:00,73.74,73.75,73.54,73.58,42900.0,55.139,55.1464,54.9894,55.0193,42900.0
2016-06-27 10:30:00,73.58,73.59,73.36,73.45,66057.0,55.0193,55.0268,54.8548,54.9221,66057.0
2016-06-27 10:35:00,73.46,73.52,73.3,73.32,90769.0,54.9296,54.9744,54.8099,54.8249,90769.0
2016-06-27 10:40:00,73.32,73.42,73.13,73.29,92886.0,54.8249,54.8997,54.6828,54.8025,92886.0
2016-06-27 10:45:00,73.29,73.29,73.12,73.17,67105.0,54.8025,54.8025,54.6754,54.7127,67105.0
2016-06-27 10:50:00,73.15,73.15,73.07,73.11,83356.0,54.6978,54.6978,54.638,54.6679,83356.0
2016-06-27 10:55:00,73.1,73.17,73.09,73.12,69175.0,54.6604,54.7127,54.6529,54.6754,69175.0
2016-06-27 11:00:00,73.12,73.18,73.08,73.17,74898.0,54.6754,54.7202,54.6454,54.7127,74898.0
2016-06-27 11:05:00,73.16,73.3,73.14,73.28,48198.0,54.7053,54.8099,54.6903,54.795,48198.0
2016-06-27 11:10:00,73.27,73.28,73.08,73.12,47228.0,54.7875,54.795,54.6454,54.6754,47228.0
2016-06-27 11:15:00,73.11,73.11,73.0,73.01,76532.0,54.6679,54.6679,54.5856,54.5931,76532.0
2016-06-27 11:20:00,73.0,73.02,72.92,72.94,52447.0,54.5856,54.6006,54.5258,54.5408,52447.0
2016-06-27 11:25:00,72.92,73.08,72.9,73.07,29193.0,54.5258,54.6454,54.5108,54.638,29193.0
2016-06-27 11:30:00,73.06,73.37,73.05,73.32,38812.0,54.6305,54.8623,54.623,54.8249,38812.0
2016-06-27 11:35:00,73.31,73.44,73.29,73.4,36238.0,54.8174,54.9146,54.8025,54.8847,36238.0
2016-06-27 11:40:00,73.39,73.5,73.38,73.46,35116.0,54.8772,54.9595,54.8698,54.9296,35116.0
2016-06-27 11:45:00,73.47,73.58,73.44,73.54,36978.0,54.9371,55.0193,54.9146,54.9894,36978.0
2016-06-27 11:50:00,73.53,73.54,73.28,73.31,31768.0,54.9819,54.9894,54.795,54.8174,31768.0
2016-06-27 11:55:00,73.32,73.35,73.23,73.28,38073.0,54.8249,54.8473,54.7576,54.795,38073.0
2016-06-27 12:00:00,73.27,73.3,73.22,73.27,43689.0,54.7875,54.8099,54.7501,54.7875,43689.0
2016-06-27 12:05:00,73.28,73.29,73.15,73.17,49380.0,54.795,54.8025,54.6978,54.7127,49380.0
2016-06-27 12:10:00,73.16,73.16,72.96,72.98,42879.0,54.7053,54.7053,54.5557,54.5707,42879.0
2016-06-27 12:15:00,72.97,72.98,72.9,72.92,32716.0,54.5632,54.5707,54.5108,54.5258,32716.0
2016-06-27 12:20:00,72.91,73.0,72.86,72.92,43118.0,54.5183,54.5856,54.4809,54.5258,43118.0
2016-06-27 12:25:00,72.91,73.0,72.91,72.96,50288.0,54.5183,54.5856,54.5183,54.5557,50288.0
2016-06-27 12:30:00,72.97,73.09,72.91,72.93,68470.0,54.5632,54.6529,54.5183,54.5333,68470.0
2016-06-27 12:35:00,72.93,72.97,72.86,72.86,22823.0,54.5333,54.5632,54.4809,54.4809,22823.0
2016-06-27 12:40:00,72.86,72.86,72.7,72.72,58383.0,54.4809,54.4809,54.3613,54.3763,58383.0
2016-06-27 12:45:00,72.71,72.71,72.6,72.68,37125.0,54.3688,54.3688,54.2865,54.3463,37125.0
2016-06-27 12:50:00,72.68,72.75,72.66,72.71,30330.0,54.3463,54.3987,54.3314,54.3688,30330.0
2016-06-27 12:55:00,72.7,72.79,72.7,72.79,19980.0,54.3613,54.4286,54.3613,54.4286,19980.0
2016-06-27 13:00:00,72.79,72.93,72.76,72.93,63271.0,54.4286,54.5333,54.4062,54.5333,63271.0
2016-06-27 13:05:00,72.94,72.97,72.89,72.89,31933.0,54.5408,54.5632,54.5034,54.5034,31933.0
2016-06-27 13:10:00,72.89,72.91,72.78,72.79,30216.0,54.5034,54.5183,54.4211,54.4286,30216.0
2016-06-27 13:15:00,72.78,72.93,72.78,72.92,47713.0,54.4211,54.5333,54.4211,54.5258,47713.0
2016-06-27 13:20:00,72.91,72.92,72.81,72.92,63773.0,54.5183,54.5258,54.4435,54.5258,63773.0
2016-06-27 13:25:00,72.92,73.01,72.86,72.87,24708.0,54.5258,54.5931,54.4809,54.4884,24708.0
2016-06-27 13:30:00,72.87,72.92,72.8,72.8,17784.0,54.4884,54.5258,54.4361,54.4361,17784.0
2016-06-27 13:35:00,72.78,72.83,72.76,72.78,18765.0,54.4211,54.4585,54.4062,54.4211,18765.0
2016-06-27 13:40:00,72.78,72.78,72.6,72.63,23686.0,54.4211,54.4211,54.2865,54.309,23686.0
2016-06-27 13:45:00,72.63,72.68,72.61,72.66,36626.0,54.309,54.3463,54.294,54.3314,36626.0
2016-06-27 13:50:00,72.66,72.75,72.62,72.72,23548.0,54.3314,54.3987,54.3015,54.3763,23548.0
2016-06-27 13:55:00,72.72,72.72,72.6,72.68,44330.0,54.3763,54.3763,54.2865,54.3463,44330.0
2016-06-27 14:00:00,72.67,72.77,72.62,72.75,45928.0,54.3389,54.4136,54.3015,54.3987,45928.0
2016-06-27 14:05:00,72.75,72.79,72.62,72.67,28390.0,54.3987,54.4286,54.3015,54.3389,28390.0
2016-06-27 14:10:00,72.66,72.69,72.53,72.53,21596.0,54.3314,54.3538,54.2342,54.2342,21596.0
2016-06-27 14:15:00,72.55,72.6,72.5,72.56,31639.0,54.2491,54.2865,54.2117,54.2566,31639.0
2016-06-27 14:20:00,72.56,72.61,72.54,72.54,31723.0,54.2566,54.294,54.2417,54.2417,31723.0
2016-06-27 14:25:00,72.54,72.82,72.53,72.81,38569.0,54.2417,54.451,54.2342,54.4435,38569.0
2016-06-27 14:30:00,72.82,72.94,72.78,72.9,48648.0,54.451,54.5408,54.4211,54.5108,48648.0
2016-06-27 14:35:00,72.9,73.08,72.9,73.07,44401.0,54.5108,54.6454,54.5108,54.638,44401.0
2016-06-27 14:40:00,73.08,73.15,73.06,73.14,46532.0,54.6454,54.6978,54.6305,54.6903,46532.0
2016-06-27 14:45:00,73.14,73.16,72.95,72.99,37858.0,54.6903,54.7053,54.5482,54.5781,37858.0
2016-06-27 14:50:00,73.01,73.04,72.89,72.93,31318.0,54.5931,54.6155,54.5034,54.5333,31318.0
2016-06-27 14:55:00,72.92,73.03,72.83,72.88,32422.0,54.5258,54.6081,54.4585,54.4959,32422.0
2016-06-27 15:00:00,72.89,73.0,72.87,73.0,36004.0,54.5034,54.5856,54.4884,54.5856,36004.0
2016-06-27 15:05:00,72.99,73.02,72.88,72.94,34296.0,54.5781,54.6006,54.4959,54.5408,34296.0
2016-06-27 15:10:00,72.93,73.1,72.92,73.05,28789.0,54.5333,54.6604,54.5258,54.623,28789.0
2016-06-27 15:15:00,73.05,73.06,72.94,72.97,31737.0,54.623,54.6305,54.5408,54.5632,31737.0
2016-06-27 15:20:00,72.97,72.98,72.75,72.83,46754.0,54.5632,54.5707,54.3987,54.4585,46754.0
2016-06-27 15:25:00,72.83,73.0,72.83,72.98,85106.0,54.4585,54.5856,54.4585,54.5707,85106.0
2016-06-27 15:30:00,72.98,73.14,72.94,73.06,73541.0,54.5707,54.6903,54.5408,54.6305,73541.0
2016-06-27 15:35:00,73.06,73.24,73.02,73.2,57351.0,54.6305,54.7651,54.6006,54.7352,57351.0
2016-06-27 15:40:00,73.2,73.23,73.14,73.22,87199.0,54.7352,54.7576,54.6903,54.7501,87199.0
2016-06-27 15:45:00,73.22,73.29,73.17,73.25,71964.0,54.7501,54.8025,54.7127,54.7726,71964.0
2016-06-27 15:50:00,73.25,73.27,73.14,73.22,96061.0,54.7726,54.7875,54.6903,54.7501,96061.0
2016-06-27 15:55:00,73.22,73.22,73.07,73.15,155220.0,54.7501,54.7501,54.638,54.6978,155220.0
2016-06-28 09:30:00,74.31,74.31,73.88,73.9,105059.0,55.5652,55.5652,55.2436,55.2586,105059.0
2016-06-28 09:35:00,73.9,74.07,73.82,74.05,77154.0,55.2586,55.3857,55.1988,55.3708,77154.0
2016-06-28 09:40:00,74.05,74.12,73.98,74.05,53710.0,55.3708,55.4231,55.3184,55.3708,53710.0
2016-06-28 09:45:00,74.07,74.16,74.04,74.12,50622.0,55.3857,55.453,55.3633,55.4231,50622.0
2016-06-28 09:50:00,74.13,74.2,74.05,74.17,61562.0,55.4306,55.4829,55.3708,55.4605,61562.0
2016-06-28 09:55:00,74.16,74.28,74.09,74.15,51265.0,55.453,55.5427,55.4007,55.4455,51265.0
2016-06-28 10:00:00,74.14,74.27,74.1,74.25,45530.0,55.4381,55.5353,55.4081,55.5203,45530.0
2016-06-28 10:05:00,74.26,74.29,74.07,74.08,42262.0,55.5278,55.5502,55.3857,55.3932,42262.0
2016-06-28 10:10:00,74.08,74.09,73.92,73.96,36514.0,55.3932,55.4007,55.2735,55.3035,36514.0
2016-06-28 10:15:00,73.96,74.06,73.92,73.93,49923.0,55.3035,55.3782,55.2735,55.281,49923.0
2016-06-28 10:20:00,73.92,73.93,73.75,73.76,39828.0,55.2735,55.281,55.1464,55.1539,39828.0
2016-06-28 10:25:00,73.76,73.76,73.64,73.74,37709.0,55.1539,55.1539,55.0642,55.139,37709.0
2016-06-28 10:30:00,73.74,73.77,73.69,73.77,49954.0,55.139,55.1614,55.1016,55.1614,49954.0
2016-06-28 10:35:00,73.77,73.8,73.58,73.58,53812.0,55.1614,55.1838,55.0193,55.0193,53812.0
2016-06-28 10:40:00,73.58,73.64,73.47,73.63,38827.0,55.0193,55.0642,54.9371,55.0567,38827.0
2016-06-28 10:45:00,73.64,73.76,73.61,73.75,41017.0,55.0642,55.1539,55.0417,55.1464,41017.0
2016-06-28 10:50:00,73.75,73.84,73.74,73.77,43542.0,55.1464,55.2137,55.139,55.1614,43542.0
2016-06-28 10:55:00,73.78,73.8,73.62,73.65,43523.0,55.1689,55.1838,55.0492,55.0717,43523.0
2016-06-28 11:00:00,73.66,73.76,73.57,73.59,40439.0,55.0791,55.1539,55.0118,55.0268,40439.0
2016-06-28 11:05:00,73.59,73.61,73.34,73.37,44657.0,55.0268,55.0417,54.8399,54.8623,44657.0
2016-06-28 11:10:00,73.37,73.45,73.36,73.45,36494.0,54.8623,54.9221,54.8548,54.9221,36494.0
2016-06-28 11:15:00,73.44,73.45,73.33,73.36,53011.0,54.9146,54.9221,54.8324,54.8548,53011.0
2016-06-28 11:20:00,73.37,73.51,73.33,73.36,36449.0,54.8623,54.967,54.8324,54.8548,36449.0
2016-06-28 11:25:00,73.37,73.56,73.37,73.44,36139.0,54.8623,55.0044,54.8623,54.9146,36139.0
2016-06-28 11:30:00,73.44,73.53,73.43,73.48,33238.0,54.9146,54.9819,54.9072,54.9445,33238.0
2016-06-28 11:35:00,73.47,73.5,73.44,73.45,27097.0,54.9371,54.9595,54.9146,54.9221,27097.0
2016-06-28 11:40:00,73.45,73.57,73.42,73.57,30976.0,54.9221,55.0118,54.8997,55.0118,30976.0
2016-06-28 11:45:00,73.56,73.65,73.55,73.6,23177.0,55.0044,55.0717,54.9969,55.0343,23177.0
2016-06-28 11:50:00,73.61,73.64,73.55,73.61,23311.0,55.0417,55.0642,54.9969,55.0417,23311.0
2016-06-28 11:55:00,73.6,73.66,73.59,73.65,33499.0,55.0343,55.0791,55.0268,55.0717,33499.0
2016-06-28 12:00:00,73.65,73.66,73.53,73.54,27639.0,55.0717,55.0791,54.9819,54.9894,27639.0
2016-06-28 12:05:00,73.53,73.55,73.44,73.44,17829.0,54.9819,54.9969,54.9146,54.9146,17829.0
2016-06-28 12:10:00,73.43,73.52,73.42,73.51,22607.0,54.9072,54.9744,54.8997,54.967,22607.0
2016-06-28 12:15:00,73.51,73.55,73.45,73.5,28703.0,54.967,54.9969,54.9221,54.9595,28703.0
2016-06-28 12:20:00,73.49,73.53,73.47,73.5,22857.0,54.952,54.9819,54.9371,54.9595,22857.0
2016-06-28 12:25:00,73.5,73.52,73.38,73.42,33445.0,54.9595,54.9744,54.8698,54.8997,33445.0
2016-06-28 12:30:00,73.41,73.59,73.4,73.59,21158.0,54.8922,55.0268,54.8847,55.0268,21158.0
2016-06-28 12:35:00,73.6,73.74,73.6,73.71,25816.0,55.0343,55.139,55.0343,55.1165,25816.0
2016-06-28 12:40:00,73.71,73.75,73.69,73.75,33316.0,55.1165,55.1464,55.1016,55.1464,33316.0
2016-06-28 12:45:00,73.75,73.76,73.68,73.71,50734.0,55.1464,55.1539,55.0941,55.1165,50734.0
2016-06-28 12:50:00,73.71,73.79,73.7,73.79,20701.0,55.1165,55.1763,55.109,55.1763,20701.0
2016-06-28 12:55:00,73.8,73.8,73.69,73.76,22967.0,55.1838,55.1838,55.1016,55.1539,22967.0
2016-06-28 13:00:00,73.76,73.76,73.63,73.67,23449.0,55.1539,55.1539,55.0567,55.0866,23449.0
2016-06-28 13:05:00,73.67,73.72,73.59,73.62,27782.0,55.0866,55.124,55.0268,55.0492,27782.0
2016-06-28 13:10:00,73.62,73.63,73.55,73.56,15574.0,55.0492,55.0567,54.9969,55.0044,15574.0
2016-06-28 13:15:00,73.56,73.56,73.38,73.41,44274.0,55.0044,55.0044,54.8698,54.8922,44274.0
2016-06-28 13:20:00,73.41,73.42,73.3,73.31,45985.0,54.8922,54.8997,54.8099,54.8174,45985.0
2016-06-28 13:25:00,73.32,73.36,73.24,73.25,42180.0,54.8249,54.8548,54.7651,54.7726,42180.0
2016-06-28 13:30:00,73.25,73.27,73.17,73.27,58634.0,54.7726,54.7875,54.7127,54.7875,58634.0
2016-06-28 13:35:00,73.26,73.4,73.26,73.38,26109.0,54.78,54.8847,54.78,54.8698,26109.0
2016-06-28 13:40:00,73.38,73.53,73.37,73.52,20695.0,54.8698,54.9819,54.8623,54.9744,20695.0
2016-06-28 13:45:00,73.52,73.61,73.48,73.54,31852.0,54.9744,55.0417,54.9445,54.9894,31852.0
2016-06-28 13:50:00,73.53,73.57,73.49,73.52,23064.0,54.9819,55.0118,54.952,54.9744,23064.0
2016-06-28 13:55:00,73.5,73.52,73.45,73.46,22919.0,54.9595,54.9744,54.9221,54.9296,22919.0
2016-06-28 14:00:00,73.46,73.56,73.44,73.5,30049.0,54.9296,55.0044,54.9146,54.9595,30049.0
2016-06-28 14:05:00,73.5,73.5,73.42,73.43,22699.0,54.9595,54.9595,54.8997,54.9072,22699.0
2016-06-28 14:10:00,73.43,73.48,73.36,73.39,27367.0,54.9072,54.9445,54.8548,54.8772,27367.0
2016-06-28 14:15:00,73.39,73.46,73.38,73.45,27019.0,54.8772,54.9296,54.8698,54.9221,27019.0
2016-06-28 14:20:00,73.45,73.5,73.38,73.39,25873.0,54.9221,54.9595,54.8698,54.8772,25873.0
2016-06-28 14:25:00,73.38,73.5,73.35,73.5,29284.0,54.8698,54.9595,54.8473,54.9595,29284.0
2016-06-28 14:30:00,73.49,73.72,73.48,73.69,30296.0,54.952,55.124,54.9445,55.1016,30296.0
2016-06-28 14:35:00,73.69,73.79,73.67,73.75,38794.0,55.1016,55.1763,55.0866,55.1464,38794.0
2016-06-28 14:40:00,73.76,73.81,73.72,73.81,43637.0,55.1539,55.1913,55.124,55.1913,43637.0
2016-06-28 14:45:00,73.81,73.88,73.8,73.88,23568.0,55.1913,55.2436,55.1838,55.2436,23568.0
2016-06-28 14:50:00,73.88,74.04,73.86,74.03,58196.0,55.2436,55.3633,55.2287,55.3558,58196.0
2016-06-28 14:55:00,74.03,74.19,73.98,73.99,44706.0,55.3558,55.4754,55.3184,55.3259,44706.0
2016-06-28 15:00:00,73.99,74.03,73.94,73.95,26749.0,55.3259,55.3558,55.2885,55.296,26749.0
2016-06-28 15:05:00,73.95,74.04,73.94,73.95,46304.0,55.296,55.3633,55.2885,55.296,46304.0
2016-06-28 15:10:00,73.94,74.03,73.93,73.95,48800.0,55.2885,55.3558,55.281,55.296,48800.0
2016-06-28 15:15:00,73.95,73.96,73.78,73.78,39343.0,55.296,55.3035,55.1689,55.1689,39343.0
2016-06-28 15:20:00,73.78,73.79,73.71,73.73,60917.0,55.1689,55.1763,55.1165,55.1315,60917.0
2016-06-28 15:25:00,73.73,73.73,73.6,73.72,71488.0,55.1315,55.1315,55.0343,55.124,71488.0
2016-06-28 15:30:00,73.73,73.8,73.69,73.71,58934.0,55.1315,55.1838,55.1016,55.1165,58934.0
2016-06-28 15:35:00,73.7,73.86,73.7,73.83,61048.0,55.109,55.2287,55.109,55.2063,61048.0
2016-06-28 15:40:00,73.83,73.91,73.82,73.84,95379.0,55.2063,55.2661,55.1988,55.2137,95379.0
2016-06-28 15:45:00,73.85,73.89,73.79,73.82,156895.0,55.2212,55.2511,55.1763,55.1988,156895.0
2016-06-28 15:50:00,73.82,73.85,73.75,73.82,154486.0,55.1988,55.2212,55.1464,55.1988,154486.0
2016-06-28 15:55:00,73.83,73.97,73.78,73.96,258731.0,55.2063,55.3109,55.1689,55.3035,258731.0
2016-06-29 09:30:00,73.98,74.56,73.98,74.36,93822.0,55.3184,55.7521,55.3184,55.6026,93822.0
2016-06-29 09:35:00,74.35,74.45,74.03,74.1,113664.0,55.5951,55.6699,55.3558,55.4081,113664.0
2016-06-29 09:40:00,74.1,74.24,74.02,74.2,99031.0,55.4081,55.5128,55.3483,55.4829,99031.0
2016-06-29 09:45:00,74.23,74.34,74.16,74.2,60945.0,55.5054,55.5876,55.453,55.4829,60945.0
2016-06-29 09:50:00,74.23,74.27,74.08,74.08,38332.0,55.5054,55.5353,55.3932,55.3932,38332.0
2016-06-29 09:55:00,74.1,74.13,74.0,74.0,59566.0,55.4081,55.4306,55.3334,55.3334,59566.0
2016-06-29 10:00:00,73.98,74.33,73.88,74.15,78757.0,55.3184,55.5801,55.2436,55.4455,78757.0
2016-06-29 10:05:00,74.16,74.25,74.16,74.22,51171.0,55.453,55.5203,55.453,55.4979,51171.0
2016-06-29 10:10:00,74.23,74.35,74.22,74.26,45229.0,55.5054,55.5951,55.4979,55.5278,45229.0
2016-06-29 10:15:00,74.27,74.28,74.16,74.17,40589.0,55.5353,55.5427,55.453,55.4605,40589.0
2016-06-29 10:20:00,74.17,74.2,74.13,74.13,70759.0,55.4605,55.4829,55.4306,55.4306,70759.0
2016-06-29 10:25:00,74.12,74.13,73.93,73.93,64995.0,55.4231,55.4306,55.281,55.281,64995.0
2016-06-29 10:30:00,73.93,74.37,73.89,74.33,84399.0,55.281,55.61,55.2511,55.5801,84399.0
2016-06-29 10:35:00,74.35,74.44,74.29,74.35,58993.0,55.5951,55.6624,55.5502,55.5951,58993.0
2016-06-29 10:40:00,74.35,74.45,74.34,74.39,54288.0,55.5951,55.6699,55.5876,55.625,54288.0
2016-06-29 10:45:00,74.38,74.45,74.38,74.42,66794.0,55.6175,55.6699,55.6175,55.6474,66794.0
2016-06-29 10:50:00,74.44,74.49,74.35,74.35,76720.0,55.6624,55.6998,55.5951,55.5951,76720.0
2016-06-29 10:55:00,74.36,74.48,74.36,74.48,63392.0,55.6026,55.6923,55.6026,55.6923,63392.0
2016-06-29 11:00:00,74.47,74.47,74.34,74.38,63129.0,55.6848,55.6848,55.5876,55.6175,63129.0
2016-06-29 11:05:00,74.38,74.38,74.27,74.28,70068.0,55.6175,55.6175,55.5353,55.5427,70068.0
2016-06-29 11:10:00,74.28,74.29,74.2,74.22,41803.0,55.5427,55.5502,55.4829,55.4979,41803.0
2016-06-29 11:15:00,74.21,74.3,74.2,74.28,28790.0,55.4904,55.5577,55.4829,55.5427,28790.0
2016-06-29 11:20:00,74.29,74.33,74.17,74.25,54538.0,55.5502,55.5801,55.4605,55.5203,54538.0
2016-06-29 11:25:00,74.25,74.33,74.25,74.29,35187.0,55.5203,55.5801,55.5203,55.5502,35187.0
2016-06-29 11:30:00,74.3,74.41,74.29,74.34,43535.0,55.5577,55.6399,55.5502,55.5876,43535.0
2016-06-29 11:35:00,74.35,74.38,74.32,74.36,25609.0,55.5951,55.6175,55.5726,55.6026,25609.0
2016-06-29 11:40:00,74.37,74.42,74.36,74.37,25699.0,55.61,55.6474,55.6026,55.61,25699.0
2016-06-29 11:45:00,74.38,74.47,74.38,74.45,42711.0,55.6175,55.6848,55.6175,55.6699,42711.0
2016-06-29 11:50:00,74.45,74.5,74.4,74.49,30854.0,55.6699,55.7072,55.6325,55.6998,30854.0
2016-06-29 11:55:00,74.49,74.59,74.49,74.58,41072.0,55.6998,55.7745,55.6998,55.7671,41072.0
2016-06-29 12:00:00,74.58,74.68,74.58,74.66,31169.0,55.7671,55.8418,55.7671,55.8269,31169.0
2016-06-29 12:05:00,74.66,74.74,74.66,74.72,15072.0,55.8269,55.8867,55.8269,55.8717,15072.0
2016-06-29 12:10:00,74.72,74.83,74.72,74.8,61238.0,55.8717,55.954,55.8717,55.9316,61238.0
2016-06-29 12:15:00,74.81,74.86,74.79,74.85,39735.0,55.939,55.9764,55.9241,55.969,39735.0
2016-06-29 12:20:00,74.85,74.97,74.84,74.94,20273.0,55.969,56.0587,55.9615,56.0363,20273.0
2016-06-29 12:25:00,74.94,75.03,74.93,75.01,32600.0,56.0363,56.1035,56.0288,56.0886,32600.0
2016-06-29 12:30:00,75.0,75.01,74.86,74.86,26987.0,56.0811,56.0886,55.9764,55.9764,26987.0
2016-06-29 12:35:00,74.86,74.93,74.84,74.93,13020.0,55.9764,56.0288,55.9615,56.0288,13020.0
2016-06-29 12:40:00,74.93,74.95,74.87,74.88,18609.0,56.0288,56.0437,55.9839,55.9914,18609.0
2016-06-29 12:45:00,74.88,74.94,74.88,74.88,24790.0,55.9914,56.0363,55.9914,55.9914,24790.0
2016-06-29 12:50:00,74.87,74.95,74.86,74.93,14073.0,55.9839,56.0437,55.9764,56.0288,14073.0
2016-06-29 12:55:00,74.94,74.95,74.92,74.93,22051.0,56.0363,56.0437,56.0213,56.0288,22051.0
2016-06-29 13:00:00,74.91,74.92,74.89,74.91,28677.0,56.0138,56.0213,55.9989,56.0138,28677.0
2016-06-29 13:05:00,74.92,75.03,74.92,75.0,35475.0,56.0213,56.1035,56.0213,56.0811,35475.0
2016-06-29 13:10:00,75.0,75.03,75.0,75.02,53301.0,56.0811,56.1035,56.0811,56.0961,53301.0
2016-06-29 13:15:00,75.02,75.11,75.02,75.1,62268.0,56.0961,56.1634,56.0961,56.1559,62268.0
2016-06-29 13:20:00,75.09,75.19,75.09,75.17,26449.0,56.1484,56.2232,56.1484,56.2082,26449.0
2016-06-29 13:25:00,75.17,75.19,75.15,75.15,16407.0,56.2082,56.2232,56.1933,56.1933,16407.0
2016-06-29 13:30:00,75.14,75.19,75.1,75.13,25423.0,56.1858,56.2232,56.1559,56.1783,25423.0
2016-06-29 13:35:00,75.12,75.19,75.12,75.14,30547.0,56.1708,56.2232,56.1708,56.1858,30547.0
2016-06-29 13:40:00,75.14,75.15,75.1,75.15,17371.0,56.1858,56.1933,56.1559,56.1933,17371.0
2016-06-29 13:45:00,75.14,75.18,75.13,75.14,21472.0,56.1858,56.2157,56.1783,56.1858,21472.0
2016-06-29 13:50:00,75.13,75.15,75.1,75.14,28151.0,56.1783,56.1933,56.1559,56.1858,28151.0
2016-06-29 13:55:00,75.14,75.2,75.13,75.2,33290.0,56.1858,56.2307,56.1783,56.2307,33290.0
2016-06-29 14:00:00,75.2,75.29,75.2,75.27,36305.0,56.2307,56.298,56.2307,56.283,36305.0
2016-06-29 14:05:00,75.26,75.27,75.17,75.2,30480.0,56.2755,56.283,56.2082,56.2307,30480.0
2016-06-29 14:10:00,75.21,75.28,75.21,75.25,30493.0,56.2381,56.2905,56.2381,56.2681,30493.0
2016-06-29 14:15:00,75.25,75.25,75.2,75.21,23710.0,56.2681,56.2681,56.2307,56.2381,23710.0
2016-06-29 14:20:00,75.22,75.33,75.21,75.32,25694.0,56.2456,56.3279,56.2381,56.3204,25694.0
2016-06-29 14:25:00,75.32,75.33,75.26,75.29,31430.0,56.3204,56.3279,56.2755,56.298,31430.0
2016-06-29 14:30:00,75.3,75.31,75.25,75.27,38577.0,56.3054,56.3129,56.2681,56.283,38577.0
2016-06-29 14:35:00,75.28,75.3,75.23,75.27,34127.0,56.2905,56.3054,56.2531,56.283,34127.0
2016-06-29 14:40:00,75.27,75.31,75.26,75.28,21559.0,56.283,56.3129,56.2755,56.2905,21559.0
2016-06-29 14:45:00,75.29,75.34,75.18,75.21,33311.0,56.298,56.3354,56.2157,56.2381,33311.0
2016-06-29 14:50:00,75.22,75.22,75.09,75.13,26916.0,56.2456,56.2456,56.1484,56.1783,26916.0
2016-06-29 14:55:00,75.14,75.19,75.09,75.17,32203.0,56.1858,56.2232,56.1484,56.2082,32203.0
2016-06-29 15:00:00,75.17,75.26,75.17,75.25,41345.0,56.2082,56.2755,56.2082,56.2681,41345.0
2016-06-29 15:05:00,75.24,75.26,75.18,75.24,41422.0,56.2606,56.2755,56.2157,56.2606,41422.0
2016-06-29 15:10:00,75.25,75.27,75.23,75.24,40697.0,56.2681,56.283,56.2531,56.2606,40697.0
2016-06-29 15:15:00,75.23,75.31,75.23,75.25,57278.0,56.2531,56.3129,56.2531,56.2681,57278.0
2016-06-29 15:20:00,75.26,75.27,75.2,75.2,38702.0,56.2755,56.283,56.2307,56.2307,38702.0
2016-06-29 15:25:00,75.19,75.26,75.18,75.25,52052.0,56.2232,56.2755,56.2157,56.2681,52052.0
2016-06-29 15:30:00,75.24,75.26,75.2,75.26,57463.0,56.2606,56.2755,56.2307,56.2755,57463.0
2016-06-29 15:35:00,75.25,75.26,75.17,75.17,74783.0,56.2681,56.2755,56.2082,56.2082,74783.0
2016-06-29 15:40:00,75.17,75.19,75.08,75.11,62367.0,56.2082,56.2232,56.1409,56.1634,62367.0
2016-06-29 15:45:00,75.12,75.14,75.09,75.13,62161.0,56.1708,56.1858,56.1484,56.1783,62161.0
2016-06-29 15:50:00,75.13,75.17,75.05,75.08,66941.0,56.1783,56.2082,56.1185,56.1409,66941.0
2016-06-29 15:55:00,75.08,75.11,75.05,75.08,134388.0,56.1409,56.1634,56.1185,56.1409,134388.0
2016-06-30 09:30:00,75.22,75.28,74.96,75.1,44025.0,56.2456,56.2905,56.0512,56.1559,44025.0
2016-06-30 09:35:00,75.19,75.33,75.14,75.24,16354.0,56.2232,56.3279,56.1858,56.2606,16354.0
2016-06-30 09:40:00,75.26,75.26,75.01,75.08,25526.0,56.2755,56.2755,56.0886,56.1409,25526.0
2016-06-30 09:45:00,75.12,75.13,74.93,74.95,15394.0,56.1708,56.1783,56.0288,56.0437,15394.0
2016-06-30 09:50:00,74.96,75.07,74.84,74.97,41817.0,56.0512,56.1335,55.9615,56.0587,41817.0
2016-06-30 09:55:00,74.97,75.06,74.89,75.06,18740.0,56.0587,56.126,55.9989,56.126,18740.0
2016-06-30 10:00:00,75.05,75.23,74.99,75.17,35352.0,56.1185,56.2531,56.0736,56.2082,35352.0
2016-06-30 10:05:00,75.19,75.19,75.03,75.08,13727.0,56.2232,56.2232,56.1035,56.1409,13727.0
2016-06-30 10:10:00,75.09,75.23,75.09,75.2,19937.0,56.1484,56.2531,56.1484,56.2307,19937.0
2016-06-30 10:15:00,75.25,75.29,75.19,75.21,23422.0,56.2681,56.298,56.2232,56.2381,23422.0
2016-06-30 10:20:00,75.21,75.21,75.05,75.09,19017.0,56.2381,56.2381,56.1185,56.1484,19017.0
2016-06-30 10:25:00,75.1,75.1,74.97,75.07,13793.0,56.1559,56.1559,56.0587,56.1335,13793.0
2016-06-30 10:30:00,75.07,75.21,75.05,75.16,22111.0,56.1335,56.2381,56.1185,56.2008,22111.0
2016-06-30 10:35:00,75.15,75.21,75.12,75.19,20021.0,56.1933,56.2381,56.1708,56.2232,20021.0
2016-06-30 10:40:00,75.2,75.29,75.17,75.28,36183.0,56.2307,56.298,56.2082,56.2905,36183.0
2016-06-30 10:45:00,75.27,75.32,75.23,75.29,15191.0,56.283,56.3204,56.2531,56.298,15191.0
2016-06-30 10:50:00,75.29,75.41,75.29,75.37,20577.0,56.298,56.3877,56.298,56.3578,20577.0
2016-06-30 10:55:00,75.38,75.46,75.37,75.41,20951.0,56.3653,56.4251,56.3578,56.3877,20951.0
2016-06-30 11:00:00,75.42,75.45,75.31,75.45,33114.0,56.3952,56.4176,56.3129,56.4176,33114.0
2016-06-30 11:05:00,75.44,75.51,75.43,75.5,32504.0,56.4101,56.4625,56.4026,56.455,32504.0
2016-06-30 11:10:00,75.52,75.63,75.52,75.62,41839.0,56.4699,56.5522,56.4699,56.5447,41839.0
2016-06-30 11:15:00,75.63,75.66,75.52,75.56,25456.0,56.5522,56.5746,56.4699,56.4999,25456.0
2016-06-30 11:20:00,75.55,75.59,75.43,75.45,46071.0,56.4924,56.5223,56.4026,56.4176,46071.0
2016-06-30 11:25:00,75.45,75.54,75.42,75.53,38402.0,56.4176,56.4849,56.3952,56.4774,38402.0
2016-06-30 11:30:00,75.54,75.66,75.54,75.58,19005.0,56.4849,56.5746,56.4849,56.5148,19005.0
2016-06-30 11:35:00,75.57,75.6,75.5,75.52,13488.0,56.5073,56.5298,56.455,56.4699,13488.0
2016-06-30 11:40:00,75.52,75.53,75.33,75.33,23612.0,56.4699,56.4774,56.3279,56.3279,23612.0
2016-06-30 11:45:00,75.34,75.37,75.29,75.37,24073.0,56.3354,56.3578,56.298,56.3578,24073.0
2016-06-30 11:50:00,75.36,75.43,75.35,75.36,33961.0,56.3503,56.4026,56.3428,56.3503,33961.0
2016-06-30 11:55:00,75.37,75.4,75.25,75.28,61863.0,56.3578,56.3802,56.2681,56.2905,61863.0
2016-06-30 12:00:00,75.26,75.48,75.26,75.39,39579.0,56.2755,56.44,56.2755,56.3727,39579.0
2016-06-30 12:05:00,75.37,75.46,75.33,75.45,22575.0,56.3578,56.4251,56.3279,56.4176,22575.0
2016-06-30 12:10:00,75.46,75.54,75.45,75.53,15255.0,56.4251,56.4849,56.4176,56.4774,15255.0
2016-06-30 12:15:00,75.54,75.61,75.46,75.61,11808.0,56.4849,56.5372,56.4251,56.5372,11808.0
2016-06-30 12:20:00,75.6,75.64,75.54,75.55,28586.0,56.5298,56.5597,56.4849,56.4924,28586.0
2016-06-30 12:25:00,75.56,75.57,75.5,75.52,25804.0,56.4999,56.5073,56.455,56.4699,25804.0
2016-06-30 12:30:00,75.52,75.58,75.52,75.54,27636.0,56.4699,56.5148,56.4699,56.4849,27636.0
2016-06-30 12:35:00,75.55,75.55,75.5,75.53,26559.0,56.4924,56.4924,56.455,56.4774,26559.0
2016-06-30 12:40:00,75.53,75.55,75.3,75.31,71805.0,56.4774,56.4924,56.3054,56.3129,71805.0
2016-06-30 12:45:00,75.31,75.39,75.31,75.36,28587.0,56.3129,56.3727,56.3129,56.3503,28587.0
2016-06-30 12:50:00,75.36,75.45,75.33,75.38,47328.0,56.3503,56.4176,56.3279,56.3653,47328.0
2016-06-30 12:55:00,75.39,75.44,75.32,75.44,34793.0,56.3727,56.4101,56.3204,56.4101,34793.0
2016-06-30 13:00:00,75.42,75.45,75.4,75.4,26562.0,56.3952,56.4176,56.3802,56.3802,26562.0
2016-06-30 13:05:00,75.39,75.44,75.39,75.4,17202.0,56.3727,56.4101,56.3727,56.3802,17202.0
2016-06-30 13:10:00,75.39,75.39,75.2,75.23,36959.0,56.3727,56.3727,56.2307,56.2531,36959.0
2016-06-30 13:15:00,75.23,75.34,75.19,75.31,51780.0,56.2531,56.3354,56.2232,56.3129,51780.0
2016-06-30 13:20:00,75.3,75.35,75.29,75.33,8484.0,56.3054,56.3428,56.298,56.3279,8484.0
2016-06-30 13:25:00,75.33,75.36,75.32,75.34,14091.0,56.3279,56.3503,56.3204,56.3354,14091.0
2016-06-30 13:30:00,75.36,75.36,75.23,75.24,35132.0,56.3503,56.3503,56.2531,56.2606,35132.0
2016-06-30 13:35:00,75.25,75.28,75.19,75.2,25898.0,56.2681,56.2905,56.2232,56.2307,25898.0
2016-06-30 13:40:00,75.21,75.27,75.21,75.26,11400.0,56.2381,56.283,56.2381,56.2755,11400.0
2016-06-30 13:45:00,75.25,75.31,75.24,75.28,13582.0,56.2681,56.3129,56.2606,56.2905,13582.0
2016-06-30 13:50:00,75.29,75.31,75.2,75.21,14131.0,56.298,56.3129,56.2307,56.2381,14131.0
2016-06-30 13:55:00,75.22,75.24,75.18,75.23,48620.0,56.2456,56.2606,56.2157,56.2531,48620.0
2016-06-30 14:00:00,75.23,75.33,75.22,75.33,99520.0,56.2531,56.3279,56.2456,56.3279,99520.0
2016-06-30 14:05:00,75.33,75.4,75.29,75.39,20244.0,56.3279,56.3802,56.298,56.3727,20244.0
2016-06-30 14:10:00,75.39,75.51,75.39,75.5,14936.0,56.3727,56.4625,56.3727,56.455,14936.0
2016-06-30 14:15:00,75.51,75.56,75.51,75.56,36552.0,56.4625,56.4999,56.4625,56.4999,36552.0
2016-06-30 14:20:00,75.56,75.56,75.49,75.51,46919.0,56.4999,56.4999,56.4475,56.4625,46919.0
2016-06-30 14:25:00,75.51,75.51,75.28,75.3,25445.0,56.4625,56.4625,56.2905,56.3054,25445.0
2016-06-30 14:30:00,75.31,75.41,75.29,75.29,32375.0,56.3129,56.3877,56.298,56.298,32375.0
2016-06-30 14:35:00,75.29,75.32,75.27,75.31,32351.0,56.298,56.3204,56.283,56.3129,32351.0
2016-06-30 14:40:00,75.32,75.33,75.26,75.29,24371.0,56.3204,56.3279,56.2755,56.298,24371.0
2016-06-30 14:45:00,75.29,75.34,75.28,75.33,26251.0,56.298,56.3354,56.2905,56.3279,26251.0
2016-06-30 14:50:00,75.33,75.35,75.31,75.34,29683.0,56.3279,56.3428,56.3129,56.3354,29683.0
2016-06-30 14:55:00,75.34,75.38,75.26,75.28,26880.0,56.3354,56.3653,56.2755,56.2905,26880.0
2016-06-30 15:00:00,75.28,75.29,75.23,75.28,52317.0,56.2905,56.298,56.2531,56.2905,52317.0
2016-06-30 15:05:00,75.28,75.34,75.28,75.29,17669.0,56.2905,56.3354,56.2905,56.298,17669.0
2016-06-30 15:10:00,75.3,75.3,75.2,75.22,53916.0,56.3054,56.3054,56.2307,56.2456,53916.0
2016-06-30 15:15:00,75.22,75.27,75.17,75.26,30985.0,56.2456,56.283,56.2082,56.2755,30985.0
2016-06-30 15:20:00,75.26,75.27,75.21,75.23,29776.0,56.2755,56.283,56.2381,56.2531,29776.0
2016-06-30 15:25:00,75.23,75.37,75.22,75.36,34688.0,56.2531,56.3578,56.2456,56.3503,34688.0
2016-06-30 15:30:00,75.37,75.45,75.35,75.44,30800.0,56.3578,56.4176,56.3428,56.4101,30800.0
2016-06-30 15:35:00,75.45,75.46,75.34,75.43,38271.0,56.4176,56.4251,56.3354,56.4026,38271.0
2016-06-30 15:40:00,75.43,75.46,75.37,75.39,65314.0,56.4026,56.4251,56.3578,56.3727,65314.0
2016-06-30 15:45:00,75.38,75.42,75.32,75.4,86918.0,56.3653,56.3952,56.3204,56.3802,86918.0
2016-06-30 15:50:00,75.4,75.5,75.38,75.49,117578.0,56.3802,56.455,56.3653,56.4475,117578.0
2016-06-30 15:55:00,75.5,75.57,75.37,75.57,246053.0,56.455,56.5073,56.3578,56.5073,246053.0
2016-07-01 09:30:00,75.43,75.56,75.14,75.53,123722.0,56.4026,56.4999,56.1858,56.4774,123722.0
2016-07-01 09:35:00,75.54,75.54,75.28,75.41,49202.0,56.4849,56.4849,56.2905,56.3877,49202.0
2016-07-01 09:40:00,75.43,75.66,75.41,75.62,48863.0,56.4026,56.5746,56.3877,56.5447,48863.0
2016-07-01 09:45:00,75.64,75.69,75.41,75.45,114261.0,56.5597,56.5971,56.3877,56.4176,114261.0
2016-07-01 09:50:00,75.45,75.6,75.41,75.57,45085.0,56.4176,56.5298,56.3877,56.5073,45085.0
2016-07-01 09:55:00,75.57,75.81,75.55,75.79,53580.0,56.5073,56.6868,56.4924,56.6718,53580.0
2016-07-01 10:00:00,75.8,75.86,75.74,75.86,56284.0,56.6793,56.7242,56.6345,56.7242,56284.0
2016-07-01 10:05:00,75.87,75.91,75.85,75.87,25651.0,56.7317,56.7616,56.7167,56.7317,25651.0
2016-07-01 10:10:00,75.87,75.88,75.79,75.85,55128.0,56.7317,56.7391,56.6718,56.7167,55128.0
2016-07-01 10:15:00,75.86,76.0,75.86,75.97,27189.0,56.7242,56.8289,56.7242,56.8064,27189.0
2016-07-01 10:20:00,75.97,76.02,75.95,76.02,33555.0,56.8064,56.8438,56.7915,56.8438,33555.0
2016-07-01 10:25:00,76.02,76.11,75.99,76.09,45663.0,56.8438,56.9111,56.8214,56.8962,45663.0
2016-07-01 10:30:00,76.1,76.16,76.03,76.16,29938.0,56.9036,56.9485,56.8513,56.9485,29938.0
2016-07-01 10:35:00,76.16,76.25,76.12,76.12,37056.0,56.9485,57.0158,56.9186,56.9186,37056.0
2016-07-01 10:40:00,76.12,76.16,76.06,76.15,36631.0,56.9186,56.9485,56.8737,56.941,36631.0
2016-07-01 10:45:00,76.17,76.21,76.15,76.17,23371.0,56.956,56.9859,56.941,56.956,23371.0
2016-07-01 10:50:00,76.17,76.19,76.15,76.19,26169.0,56.956,56.9709,56.941,56.9709,26169.0
2016-07-01 10:55:00,76.18,76.23,76.13,76.22,26197.0,56.9635,57.0008,56.9261,56.9934,26197.0
2016-07-01 11:00:00,76.22,76.22,76.16,76.19,21289.0,56.9934,56.9934,56.9485,56.9709,21289.0
2016-07-01 11:05:00,76.2,76.22,76.08,76.1,39149.0,56.9784,56.9934,56.8887,56.9036,39149.0
2016-07-01 11:10:00,76.1,76.14,75.99,76.13,45387.0,56.9036,56.9335,56.8214,56.9261,45387.0
2016-07-01 11:15:00,76.14,76.17,76.09,76.12,46893.0,56.9335,56.956,56.8962,56.9186,46893.0
2016-07-01 11:20:00,76.12,76.16,76.0,76.0,34992.0,56.9186,56.9485,56.8289,56.8289,34992.0
2016-07-01 11:25:00,76.01,76.04,75.89,75.89,47093.0,56.8363,56.8588,56.7466,56.7466,47093.0
2016-07-01 11:30:00,75.89,75.99,75.86,75.95,46632.0,56.7466,56.8214,56.7242,56.7915,46632.0
2016-07-01 11:35:00,75.96,75.98,75.77,75.77,41146.0,56.799,56.8139,56.6569,56.6569,41146.0
2016-07-01 11:40:00,75.78,75.79,75.72,75.77,26277.0,56.6644,56.6718,56.6195,56.6569,26277.0
2016-07-01 11:45:00,75.77,75.8,75.68,75.69,31870.0,56.6569,56.6793,56.5896,56.5971,31870.0
2016-07-01 11:50:00,75.69,75.82,75.68,75.81,26998.0,56.5971,56.6943,56.5896,56.6868,26998.0
2016-07-01 11:55:00,75.82,75.85,75.78,75.78,45011.0,56.6943,56.7167,56.6644,56.6644,45011.0
2016-07-01 12:00:00,75.78,75.83,75.72,75.72,37090.0,56.6644,56.7017,56.6195,56.6195,37090.0
2016-07-01 12:05:00,75.73,75.78,75.65,75.69,29011.0,56.627,56.6644,56.5672,56.5971,29011.0
2016-07-01 12:10:00,75.69,75.84,75.68,75.83,24939.0,56.5971,56.7092,56.5896,56.7017,24939.0
2016-07-01 12:15:00,75.83,75.84,75.77,75.77,34020.0,56.7017,56.7092,56.6569,56.6569,34020.0
2016-07-01 12:20:00,75.77,75.78,75.67,75.68,17943.0,56.6569,56.6644,56.5821,56.5896,17943.0
2016-07-01 12:25:00,75.68,75.76,75.67,75.74,14038.0,56.5896,56.6494,56.5821,56.6345,14038.0
2016-07-01 12:30:00,75.74,75.79,75.72,75.77,34938.0,56.6345,56.6718,56.6195,56.6569,34938.0
2016-07-01 12:35:00,75.77,75.83,75.77,75.8,25226.0,56.6569,56.7017,56.6569,56.6793,25226.0
2016-07-01 12:40:00,75.79,75.82,75.76,75.79,18025.0,56.6718,56.6943,56.6494,56.6718,18025.0
2016-07-01 12:45:00,75.79,75.79,75.69,75.69,13687.0,56.6718,56.6718,56.5971,56.5971,13687.0
2016-07-01 12:50:00,75.7,75.76,75.66,75.7,22873.0,56.6045,56.6494,56.5746,56.6045,22873.0
2016-07-01 12:55:00,75.71,75.71,75.61,75.61,33699.0,56.612,56.612,56.5372,56.5372,33699.0
2016-07-01 13:00:00,75.62,75.69,75.61,75.67,28864.0,56.5447,56.5971,56.5372,56.5821,28864.0
2016-07-01 13:05:00,75.68,75.68,75.59,75.6,29154.0,56.5896,56.5896,56.5223,56.5298,29154.0
2016-07-01 13:10:00,75.59,75.63,75.55,75.57,28538.0,56.5223,56.5522,56.4924,56.5073,28538.0
2016-07-01 13:15:00,75.57,75.62,75.54,75.61,45049.0,56.5073,56.5447,56.4849,56.5372,45049.0
2016-07-01 13:20:00,75.62,75.73,75.61,75.7,14006.0,56.5447,56.627,56.5372,56.6045,14006.0
2016-07-01 13:25:00,75.7,75.74,75.66,75.68,20386.0,56.6045,56.6345,56.5746,56.5896,20386.0
2016-07-01 13:30:00,75.67,75.71,75.65,75.71,20674.0,56.5821,56.612,56.5672,56.612,20674.0
2016-07-01 13:35:00,75.73,75.73,75.65,75.69,15506.0,56.627,56.627,56.5672,56.5971,15506.0
2016-07-01 13:40:00,75.69,75.76,75.64,75.68,23651.0,56.5971,56.6494,56.5597,56.5896,23651.0
2016-07-01 13:45:00,75.67,75.7,75.61,75.64,41147.0,56.5821,56.6045,56.5372,56.5597,41147.0
2016-07-01 13:50:00,75.63,75.67,75.6,75.65,29975.0,56.5522,56.5821,56.5298,56.5672,29975.0
2016-07-01 13:55:00,75.66,75.77,75.65,75.75,16560.0,56.5746,56.6569,56.5672,56.6419,16560.0
2016-07-01 14:00:00,75.75,75.76,75.67,75.7,22464.0,56.6419,56.6494,56.5821,56.6045,22464.0
2016-07-01 14:05:00,75.7,75.72,75.69,75.7,25246.0,56.6045,56.6195,56.5971,56.6045,25246.0
2016-07-01 14:10:00,75.7,75.77,75.7,75.71,56140.0,56.6045,56.6569,56.6045,56.612,56140.0
2016-07-01 14:15:00,75.72,75.79,75.71,75.79,15143.0,56.6195,56.6718,56.612,56.6718,15143.0
2016-07-01 14:20:00,75.79,75.81,75.68,75.68,28034.0,56.6718,56.6868,56.5896,56.5896,28034.0
2016-07-01 14:25:00,75.68,75.75,75.61,75.74,26065.0,56.5896,56.6419,56.5372,56.6345,26065.0
2016-07-01 14:30:00,75.74,75.81,75.71,75.77,42457.0,56.6345,56.6868,56.612,56.6569,42457.0
2016-07-01 14:35:00,75.78,75.8,75.75,75.79,29606.0,56.6644,56.6793,56.6419,56.6718,29606.0
2016-07-01 14:40:00,75.78,75.79,75.72,75.73,25485.0,56.6644,56.6718,56.6195,56.627,25485.0
2016-07-01 14:45:00,75.73,75.78,75.71,75.72,26578.0,56.627,56.6644,56.612,56.6195,26578.0
2016-07-01 14:50:00,75.72,75.74,75.7,75.71,23639.0,56.6195,56.6345,56.6045,56.612,23639.0
2016-07-01 14:55:00,75.7,75.78,75.68,75.78,24733.0,56.6045,56.6644,56.5896,56.6644,24733.0
2016-07-01 15:00:00,75.8,75.81,75.73,75.74,28650.0,56.6793,56.6868,56.627,56.6345,28650.0
2016-07-01 15:05:00,75.75,75.81,75.75,75.79,54189.0,56.6419,56.6868,56.6419,56.6718,54189.0
2016-07-01 15:10:00,75.78,75.81,75.75,75.77,32304.0,56.6644,56.6868,56.6419,56.6569,32304.0
2016-07-01 15:15:00,75.78,75.86,75.78,75.83,88518.0,56.6644,56.7242,56.6644,56.7017,88518.0
2016-07-01 15:20:00,75.84,75.87,75.78,75.78,50186.0,56.7092,56.7317,56.6644,56.6644,50186.0
2016-07-01 15:25:00,75.79,75.85,75.76,75.83,32785.0,56.6718,56.7167,56.6494,56.7017,32785.0
2016-07-01 15:30:00,75.84,75.88,75.81,75.84,43751.0,56.7092,56.7391,56.6868,56.7092,43751.0
2016-07-01 15:35:00,75.84,75.86,75.62,75.67,57555.0,56.7092,56.7242,56.5447,56.5821,57555.0
2016-07-01 15:40:00,75.67,75.72,75.63,75.66,84777.0,56.5821,56.6195,56.5522,56.5746,84777.0
2016-07-01 15:45:00,75.66,75.73,75.63,75.66,70477.0,56.5746,56.627,56.5522,56.5746,70477.0
2016-07-01 15:50:00,75.67,75.68,75.62,75.64,98991.0,56.5821,56.5896,56.5447,56.5597,98991.0
2016-07-01 15:55:00,75.63,75.77,75.63,75.63,173971.0,56.5522,56.6569,56.5522,56.5522,173971.0
2016-07-05 09:30:00,75.04,75.26,74.7,75.19,71541.0,56.111,56.2755,55.8568,56.2232,71541.0
2016-07-05 09:35:00,75.18,75.54,75.09,75.54,37335.0,56.2157,56.4849,56.1484,56.4849,37335.0
2016-07-05 09:40:00,75.52,75.72,75.37,75.46,63625.0,56.4699,56.6195,56.3578,56.4251,63625.0
2016-07-05 09:45:00,75.47,75.47,75.16,75.26,56823.0,56.4326,56.4326,56.2008,56.2755,56823.0
2016-07-05 09:50:00,75.25,75.25,75.08,75.12,69013.0,56.2681,56.2681,56.1409,56.1708,69013.0
2016-07-05 09:55:00,75.1,75.15,75.01,75.07,63493.0,56.1559,56.1933,56.0886,56.1335,63493.0
2016-07-05 10:00:00,75.08,75.14,74.93,74.98,47699.0,56.1409,56.1858,56.0288,56.0662,47699.0
2016-07-05 10:05:00,74.97,75.07,74.92,75.06,37059.0,56.0587,56.1335,56.0213,56.126,37059.0
2016-07-05 10:10:00,75.05,75.06,74.87,74.98,46501.0,56.1185,56.126,55.9839,56.0662,46501.0
2016-07-05 10:15:00,74.97,75.08,74.92,75.05,24869.0,56.0587,56.1409,56.0213,56.1185,24869.0
2016-07-05 10:20:00,75.03,75.07,74.92,74.99,23886.0,56.1035,56.1335,56.0213,56.0736,23886.0
2016-07-05 10:25:00,74.99,75.17,74.95,75.17,16971.0,56.0736,56.2082,56.0437,56.2082,16971.0
2016-07-05 10:30:00,75.14,75.36,75.14,75.34,27099.0,56.1858,56.3503,56.1858,56.3354,27099.0
2016-07-05 10:35:00,75.34,75.35,75.06,75.14,31678.0,56.3354,56.3428,56.126,56.1858,31678.0
2016-07-05 10:40:00,75.14,75.27,75.04,75.18,33557.0,56.1858,56.283,56.111,56.2157,33557.0
2016-07-05 10:45:00,75.19,75.23,75.1,75.16,32876.0,56.2232,56.2531,56.1559,56.2008,32876.0
2016-07-05 10:50:00,75.16,75.31,75.16,75.26,29360.0,56.2008,56.3129,56.2008,56.2755,29360.0
2016-07-05 10:55:00,75.27,75.39,75.27,75.32,25276.0,56.283,56.3727,56.283,56.3204,25276.0
2016-07-05 11:00:00,75.33,75.36,75.23,75.32,37033.0,56.3279,56.3503,56.2531,56.3204,37033.0
2016-07-05 11:05:00,75.32,75.32,75.09,75.11,46096.0,56.3204,56.3204,56.1484,56.1634,46096.0
2016-07-05 11:10:00,75.11,75.13,75.02,75.08,58932.0,56.1634,56.1783,56.0961,56.1409,58932.0
2016-07-05 11:15:00,75.09,75.33,75.08,75.28,59356.0,56.1484,56.3279,56.1409,56.2905,59356.0
2016-07-05 11:20:00,75.28,75.39,75.21,75.21,25577.0,56.2905,56.3727,56.2381,56.2381,25577.0
2016-07-05 11:25:00,75.21,75.22,75.14,75.19,61158.0,56.2381,56.2456,56.1858,56.2232,61158.0
2016-07-05 11:30:00,75.19,75.21,75.03,75.09,53462.0,56.2232,56.2381,56.1035,56.1484,53462.0
2016-07-05 11:35:00,75.09,75.09,74.88,74.96,53879.0,56.1484,56.1484,55.9914,56.0512,53879.0
2016-07-05 11:40:00,74.95,75.0,74.87,74.9,47818.0,56.0437,56.0811,55.9839,56.0063,47818.0
2016-07-05 11:45:00,74.92,75.0,74.9,74.93,22792.0,56.0213,56.0811,56.0063,56.0288,22792.0
2016-07-05 11:50:00,74.93,75.01,74.92,74.99,33666.0,56.0288,56.0886,56.0213,56.0736,33666.0
2016-07-05 11:55:00,74.99,75.04,74.96,75.01,27719.0,56.0736,56.111,56.0512,56.0886,27719.0
2016-07-05 12:00:00,75.01,75.01,74.95,74.99,21414.0,56.0886,56.0886,56.0437,56.0736,21414.0
2016-07-05 12:05:00,74.99,75.0,74.86,74.87,20156.0,56.0736,56.0811,55.9764,55.9839,20156.0
2016-07-05 12:10:00,74.86,74.91,74.86,74.89,20517.0,55.9764,56.0138,55.9764,55.9989,20517.0
2016-07-05 12:15:00,74.88,74.99,74.88,74.99,18067.0,55.9914,56.0736,55.9914,56.0736,18067.0
2016-07-05 12:20:00,74.99,75.0,74.89,74.97,23946.0,56.0736,56.0811,55.9989,56.0587,23946.0
2016-07-05 12:25:00,74.98,74.98,74.88,74.94,19042.0,56.0662,56.0662,55.9914,56.0363,19042.0
2016-07-05 12:30:00,74.94,74.94,74.86,74.91,47424.0,56.0363,56.0363,55.9764,56.0138,47424.0
2016-07-05 12:35:00,74.93,74.95,74.8,74.81,39199.0,56.0288,56.0437,55.9316,55.939,39199.0
2016-07-05 12:40:00,74.81,74.86,74.79,74.82,13178.0,55.939,55.9764,55.9241,55.9465,13178.0
2016-07-05 12:45:00,74.82,74.91,74.81,74.9,28438.0,55.9465,56.0138,55.939,56.0063,28438.0
2016-07-05 12:50:00,74.91,74.92,74.85,74.92,19328.0,56.0138,56.0213,55.969,56.0213,19328.0
2016-07-05 12:55:00,74.92,74.92,74.87,74.87,21920.0,56.0213,56.0213,55.9839,55.9839,21920.0
2016-07-05 13:00:00,74.87,74.89,74.81,74.85,22486.0,55.9839,55.9989,55.939,55.969,22486.0
2016-07-05 13:05:00,74.85,74.85,74.79,74.82,49071.0,55.969,55.969,55.9241,55.9465,49071.0
2016-07-05 13:10:00,74.82,74.82,74.72,74.72,15061.0,55.9465,55.9465,55.8717,55.8717,15061.0
2016-07-05 13:15:00,74.7,74.76,74.68,74.69,28370.0,55.8568,55.9017,55.8418,55.8493,28370.0
2016-07-05 13:20:00,74.69,74.77,74.69,74.77,18290.0,55.8493,55.9091,55.8493,55.9091,18290.0
2016-07-05 13:25:00,74.77,74.8,74.74,74.79,10015.0,55.9091,55.9316,55.8867,55.9241,10015.0
2016-07-05 13:30:00,74.79,74.8,74.76,74.8,19898.0,55.9241,55.9316,55.9017,55.9316,19898.0
2016-07-05 13:35:00,74.8,74.81,74.73,74.73,13519.0,55.9316,55.939,55.8792,55.8792,13519.0
2016-07-05 13:40:00,74.74,74.75,74.68,74.71,14112.0,55.8867,55.8942,55.8418,55.8643,14112.0
2016-07-05 13:45:00,74.71,74.73,74.66,74.67,22952.0,55.8643,55.8792,55.8269,55.8344,22952.0
2016-07-05 13:50:00,74.66,74.66,74.58,74.62,20956.0,55.8269,55.8269,55.7671,55.797,20956.0
2016-07-05 13:55:00,74.62,74.63,74.53,74.63,37582.0,55.797,55.8044,55.7297,55.8044,37582.0
2016-07-05 14:00:00,74.62,74.78,74.59,74.76,61724.0,55.797,55.9166,55.7745,55.9017,61724.0
2016-07-05 14:05:00,74.74,74.76,74.7,74.73,26784.0,55.8867,55.9017,55.8568,55.8792,26784.0
2016-07-05 14:10:00,74.74,74.92,74.74,74.92,21687.0,55.8867,56.0213,55.8867,56.0213,21687.0
2016-07-05 14:15:00,74.92,74.92,74.74,74.74,39787.0,56.0213,56.0213,55.8867,55.8867,39787.0
2016-07-05 14:20:00,74.75,74.76,74.69,74.73,23334.0,55.8942,55.9017,55.8493,55.8792,23334.0
2016-07-05 14:25:00,74.73,74.75,74.65,74.75,42045.0,55.8792,55.8942,55.8194,55.8942,42045.0
2016-07-05 14:30:00,74.74,74.83,74.71,74.83,20170.0,55.8867,55.954,55.8643,55.954,20170.0
2016-07-05 14:35:00,74.83,74.85,74.74,74.77,15312.0,55.954,55.969,55.8867,55.9091,15312.0
2016-07-05 14:40:00,74.75,74.79,74.74,74.77,16249.0,55.8942,55.9241,55.8867,55.9091,16249.0
2016-07-05 14:45:00,74.77,74.8,74.74,74.75,23253.0,55.9091,55.9316,55.8867,55.8942,23253.0
2016-07-05 14:50:00,74.75,74.78,74.68,74.74,13985.0,55.8942,55.9166,55.8418,55.8867,13985.0
2016-07-05 14:55:00,74.73,74.81,74.72,74.81,11021.0,55.8792,55.939,55.8717,55.939,11021.0
2016-07-05 15:00:00,74.81,74.9,74.8,74.9,18200.0,55.939,56.0063,55.9316,56.0063,18200.0
2016-07-05 15:05:00,74.9,74.92,74.83,74.92,21554.0,56.0063,56.0213,55.954,56.0213,21554.0
2016-07-05 15:10:00,74.92,74.94,74.87,74.9,36176.0,56.0213,56.0363,55.9839,56.0063,36176.0
2016-07-05 15:15:00,74.89,74.96,74.86,74.95,24526.0,55.9989,56.0512,55.9764,56.0437,24526.0
2016-07-05 15:20:00,74.94,74.96,74.91,74.95,22979.0,56.0363,56.0512,56.0138,56.0437,22979.0
2016-07-05 15:25:00,74.96,75.03,74.95,74.98,39756.0,56.0512,56.1035,56.0437,56.0662,39756.0
2016-07-05 15:30:00,74.98,75.16,74.96,75.15,44475.0,56.0662,56.2008,56.0512,56.1933,44475.0
2016-07-05 15:35:00,75.15,75.19,75.12,75.13,41897.0,56.1933,56.2232,56.1708,56.1783,41897.0
2016-07-05 15:40:00,75.13,75.29,75.11,75.29,50845.0,56.1783,56.298,56.1634,56.298,50845.0
2016-07-05 15:45:00,75.28,75.31,75.21,75.24,60129.0,56.2905,56.3129,56.2381,56.2606,60129.0
2016-07-05 15:50:00,75.24,75.24,75.11,75.14,72332.0,56.2606,56.2606,56.1634,56.1858,72332.0
2016-07-05 15:55:00,75.14,75.23,75.13,75.22,169167.0,56.1858,56.2531,56.1783,56.2456,169167.0
2016-07-06 09:30:00,75.22,75.27,74.97,75.16,62854.0,56.2456,56.283,56.0587,56.2008,62854.0
2016-07-06 09:35:00,75.16,75.32,75.09,75.1,38919.0,56.2008,56.3204,56.1484,56.1559,38919.0
2016-07-06 09:40:00,75.12,75.22,75.08,75.12,70084.0,56.1708,56.2456,56.1409,56.1708,70084.0
2016-07-06 09:45:00,75.13,75.15,75.03,75.06,54919.0,56.1783,56.1933,56.1035,56.126,54919.0
2016-07-06 09:50:00,75.04,75.16,74.93,74.94,49788.0,56.111,56.2008,56.0288,56.0363,49788.0
2016-07-06 09:55:00,74.95,74.99,74.85,74.93,17142.0,56.0437,56.0736,55.969,56.0288,17142.0
2016-07-06 10:00:00,74.96,75.15,74.95,75.0,45218.0,56.0512,56.1933,56.0437,56.0811,45218.0
2016-07-06 10:05:00,74.99,75.02,74.83,74.87,30758.0,56.0736,56.0961,55.954,55.9839,30758.0
2016-07-06 10:10:00,74.89,74.93,74.79,74.87,18179.0,55.9989,56.0288,55.9241,55.9839,18179.0
2016-07-06 10:15:00,74.88,74.97,74.76,74.86,16933.0,55.9914,56.0587,55.9017,55.9764,16933.0
2016-07-06 10:20:00,74.87,74.94,74.85,74.9,15851.0,55.9839,56.0363,55.969,56.0063,15851.0
2016-07-06 10:25:00,74.9,74.94,74.76,74.8,20001.0,56.0063,56.0363,55.9017,55.9316,20001.0
2016-07-06 10:30:00,74.81,74.81,74.73,74.77,12653.0,55.939,55.939,55.8792,55.9091,12653.0
2016-07-06 10:35:00,74.76,74.85,74.68,74.82,17971.0,55.9017,55.969,55.8418,55.9465,17971.0
2016-07-06 10:40:00,74.83,75.01,74.78,74.99,23011.0,55.954,56.0886,55.9166,56.0736,23011.0
2016-07-06 10:45:00,74.97,74.97,74.85,74.96,45460.0,56.0587,56.0587,55.969,56.0512,45460.0
2016-07-06 10:50:00,74.97,75.07,74.97,75.04,33242.0,56.0587,56.1335,56.0587,56.111,33242.0
2016-07-06 10:55:00,75.05,75.07,74.98,75.07,22618.0,56.1185,56.1335,56.0662,56.1335,22618.0
2016-07-06 11:00:00,75.08,75.18,75.08,75.16,26305.0,56.1409,56.2157,56.1409,56.2008,26305.0
2016-07-06 11:05:00,75.15,75.25,75.01,75.01,35826.0,56.1933,56.2681,56.0886,56.0886,35826.0
2016-07-06 11:10:00,75.01,75.17,75.01,75.03,20124.0,56.0886,56.2082,56.0886,56.1035,20124.0
2016-07-06 11:15:00,75.03,75.17,75.01,75.13,26100.0,56.1035,56.2082,56.0886,56.1783,26100.0
2016-07-06 11:20:00,75.13,75.16,75.03,75.13,20849.0,56.1783,56.2008,56.1035,56.1783,20849.0
2016-07-06 11:25:00,75.14,75.24,75.09,75.09,25070.0,56.1858,56.2606,56.1484,56.1484,25070.0
2016-07-06 11:30:00,75.1,75.3,75.1,75.26,15926.0,56.1559,56.3054,56.1559,56.2755,15926.0
2016-07-06 11:35:00,75.26,75.39,75.25,75.37,41428.0,56.2755,56.3727,56.2681,56.3578,41428.0
2016-07-06 11:40:00,75.37,75.41,75.31,75.37,20887.0,56.3578,56.3877,56.3129,56.3578,20887.0
2016-07-06 11:45:00,75.36,75.37,75.28,75.37,23910.0,56.3503,56.3578,56.2905,56.3578,23910.0
2016-07-06 11:50:00,75.36,75.46,75.32,75.43,22869.0,56.3503,56.4251,56.3204,56.4026,22869.0
2016-07-06 11:55:00,75.44,75.46,75.34,75.36,27462.0,56.4101,56.4251,56.3354,56.3503,27462.0
2016-07-06 12:00:00,75.36,75.52,75.35,75.51,18982.0,56.3503,56.4699,56.3428,56.4625,18982.0
2016-07-06 12:05:00,75.52,75.56,75.49,75.56,16145.0,56.4699,56.4999,56.4475,56.4999,16145.0
2016-07-06 12:10:00,75.55,75.55,75.33,75.33,26011.0,56.4924,56.4924,56.3279,56.3279,26011.0
2016-07-06 12:15:00,75.33,75.36,75.28,75.28,30752.0,56.3279,56.3503,56.2905,56.2905,30752.0
2016-07-06 12:20:00,75.3,75.42,75.28,75.31,32697.0,56.3054,56.3952,56.2905,56.3129,32697.0
2016-07-06 12:25:00,75.3,75.33,75.26,75.27,17776.0,56.3054,56.3279,56.2755,56.283,17776.0
2016-07-06 12:30:00,75.26,75.36,75.26,75.32,13099.0,56.2755,56.3503,56.2755,56.3204,13099.0
2016-07-06 12:35:00,75.3,75.37,75.28,75.34,16695.0,56.3054,56.3578,56.2905,56.3354,16695.0
2016-07-06 12:40:00,75.35,75.39,75.3,75.3,21277.0,56.3428,56.3727,56.3054,56.3054,21277.0
2016-07-06 12:45:00,75.3,75.32,75.26,75.27,29071.0,56.3054,56.3204,56.2755,56.283,29071.0
2016-07-06 12:50:00,75.27,75.33,75.25,75.33,28598.0,56.283,56.3279,56.2681,56.3279,28598.0
2016-07-06 12:55:00,75.34,75.36,75.3,75.35,27193.0,56.3354,56.3503,56.3054,56.3428,27193.0
2016-07-06 13:00:00,75.36,75.42,75.29,75.31,20724.0,56.3503,56.3952,56.298,56.3129,20724.0
2016-07-06 13:05:00,75.31,75.35,75.29,75.33,42644.0,56.3129,56.3428,56.298,56.3279,42644.0
2016-07-06 13:10:00,75.33,75.34,75.26,75.29,54981.0,56.3279,56.3354,56.2755,56.298,54981.0
2016-07-06 13:15:00,75.29,75.36,75.29,75.34,31223.0,56.298,56.3503,56.298,56.3354,31223.0
2016-07-06 13:20:00,75.34,75.34,75.24,75.26,21428.0,56.3354,56.3354,56.2606,56.2755,21428.0
2016-07-06 13:25:00,75.26,75.26,75.23,75.25,20848.0,56.2755,56.2755,56.2531,56.2681,20848.0
2016-07-06 13:30:00,75.25,75.31,75.24,75.3,26660.0,56.2681,56.3129,56.2606,56.3054,26660.0
2016-07-06 13:35:00,75.29,75.31,75.26,75.27,17321.0,56.298,56.3129,56.2755,56.283,17321.0
2016-07-06 13:40:00,75.27,75.29,75.25,75.26,16807.0,56.283,56.298,56.2681,56.2755,16807.0
2016-07-06 13:45:00,75.25,75.25,75.21,75.22,40138.0,56.2681,56.2681,56.2381,56.2456,40138.0
2016-07-06 13:50:00,75.22,75.3,75.22,75.27,18241.0,56.2456,56.3054,56.2456,56.283,18241.0
2016-07-06 13:55:00,75.27,75.3,75.25,75.26,25505.0,56.283,56.3054,56.2681,56.2755,25505.0
2016-07-06 14:00:00,75.27,75.43,75.25,75.36,31537.0,56.283,56.4026,56.2681,56.3503,31537.0
2016-07-06 14:05:00,75.36,75.41,75.34,75.4,27147.0,56.3503,56.3877,56.3354,56.3802,27147.0
2016-07-06 14:10:00,75.41,75.42,75.29,75.29,51336.0,56.3877,56.3952,56.298,56.298,51336.0
2016-07-06 14:15:00,75.29,75.35,75.22,75.35,36847.0,56.298,56.3428,56.2456,56.3428,36847.0
2016-07-06 14:20:00,75.37,75.4,75.3,75.36,27616.0,56.3578,56.3802,56.3054,56.3503,27616.0
2016-07-06 14:25:00,75.35,75.41,75.3,75.33,32916.0,56.3428,56.3877,56.3054,56.3279,32916.0
2016-07-06 14:30:00,75.31,75.41,75.3,75.4,29063.0,56.3129,56.3877,56.3054,56.3802,29063.0
2016-07-06 14:35:00,75.4,75.41,75.32,75.39,21158.0,56.3802,56.3877,56.3204,56.3727,21158.0
2016-07-06 14:40:00,75.38,75.39,75.35,75.36,29911.0,56.3653,56.3727,56.3428,56.3503,29911.0
2016-07-06 14:45:00,75.36,75.39,75.32,75.32,25672.0,56.3503,56.3727,56.3204,56.3204,25672.0
2016-07-06 14:50:00,75.32,75.34,75.3,75.33,29417.0,56.3204,56.3354,56.3054,56.3279,29417.0
2016-07-06 14:55:00,75.33,75.41,75.33,75.4,19432.0,56.3279,56.3877,56.3279,56.3802,19432.0
2016-07-06 15:00:00,75.41,75.43,75.39,75.4,39065.0,56.3877,56.4026,56.3727,56.3802,39065.0
2016-07-06 15:05:00,75.4,75.4,75.33,75.37,28654.0,56.3802,56.3802,56.3279,56.3578,28654.0
2016-07-06 15:10:00,75.37,75.37,75.32,75.32,30779.0,56.3578,56.3578,56.3204,56.3204,30779.0
2016-07-06 15:15:00,75.31,75.34,75.29,75.29,40654.0,56.3129,56.3354,56.298,56.298,40654.0
2016-07-06 15:20:00,75.29,75.3,75.21,75.21,37086.0,56.298,56.3054,56.2381,56.2381,37086.0
2016-07-06 15:25:00,75.21,75.22,75.16,75.17,35336.0,56.2381,56.2456,56.2008,56.2082,35336.0
2016-07-06 15:30:00,75.17,75.21,75.16,75.19,37733.0,56.2082,56.2381,56.2008,56.2232,37733.0
2016-07-06 15:35:00,75.19,75.24,75.18,75.23,38877.0,56.2232,56.2606,56.2157,56.2531,38877.0
2016-07-06 15:40:00,75.22,75.38,75.22,75.33,92766.0,56.2456,56.3653,56.2456,56.3279,92766.0
2016-07-06 15:45:00,75.33,75.34,75.3,75.31,71550.0,56.3279,56.3354,56.3054,56.3129,71550.0
2016-07-06 15:50:00,75.31,75.37,75.29,75.36,72345.0,56.3129,56.3578,56.298,56.3503,72345.0
2016-07-06 15:55:00,75.37,75.46,75.37,75.44,239173.0,56.3578,56.4251,56.3578,56.4101,239173.0
2016-07-07 09:30:00,75.67,75.74,75.3,75.35,71293.0,56.5821,56.6345,56.3054,56.3428,71293.0
2016-07-07 09:35:00,75.36,75.38,75.0,75.13,45316.0,56.3503,56.3653,56.0811,56.1783,45316.0
2016-07-07 09:40:00,75.12,75.26,75.08,75.18,50731.0,56.1708,56.2755,56.1409,56.2157,50731.0
2016-07-07 09:45:00,75.17,75.26,75.15,75.23,37788.0,56.2082,56.2755,56.1933,56.2531,37788.0
2016-07-07 09:50:00,75.23,75.43,75.22,75.38,77282.0,56.2531,56.4026,56.2456,56.3653,77282.0
2016-07-07 09:55:00,75.38,75.49,75.37,75.46,67046.0,56.3653,56.4475,56.3578,56.4251,67046.0
2016-07-07 10:00:00,75.47,75.49,75.31,75.44,51990.0,56.4326,56.4475,56.3129,56.4101,51990.0
2016-07-07 10:05:00,75.44,75.53,75.38,75.51,52362.0,56.4101,56.4774,56.3653,56.4625,52362.0
2016-07-07 10:10:00,75.51,75.66,75.5,75.66,59304.0,56.4625,56.5746,56.455,56.5746,59304.0
2016-07-07 10:15:00,75.67,75.73,75.59,75.66,88711.0,56.5821,56.627,56.5223,56.5746,88711.0
2016-07-07 10:20:00,75.66,75.68,75.6,75.63,88169.0,56.5746,56.5896,56.5298,56.5522,88169.0
2016-07-07 10:25:00,75.63,75.7,75.61,75.68,56779.0,56.5522,56.6045,56.5372,56.5896,56779.0
2016-07-07 10:30:00,75.69,75.79,75.68,75.78,38477.0,56.5971,56.6718,56.5896,56.6644,38477.0
2016-07-07 10:35:00,75.78,75.99,75.73,75.94,50071.0,56.6644,56.8214,56.627,56.784,50071.0
2016-07-07 10:40:00,75.94,75.94,75.85,75.85,42548.0,56.784,56.784,56.7167,56.7167,42548.0
2016-07-07 10:45:00,75.84,75.85,75.6,75.72,51248.0,56.7092,56.7167,56.5298,56.6195,51248.0
2016-07-07 10:50:00,75.72,75.75,75.68,75.71,28795.0,56.6195,56.6419,56.5896,56.612,28795.0
2016-07-07 10:55:00,75.71,75.79,75.67,75.75,29688.0,56.612,56.6718,56.5821,56.6419,29688.0
2016-07-07 11:00:00,75.75,75.75,75.37,75.37,155147.0,56.6419,56.6419,56.3578,56.3578,155147.0
2016-07-07 11:05:00,75.39,75.67,75.36,75.67,72830.0,56.3727,56.5821,56.3503,56.5821,72830.0
2016-07-07 11:10:00,75.67,75.8,75.64,75.75,32969.0,56.5821,56.6793,56.5597,56.6419,32969.0
2016-07-07 11:15:00,75.74,75.79,75.57,75.65,39378.0,56.6345,56.6718,56.5073,56.5672,39378.0
2016-07-07 11:20:00,75.64,75.68,75.54,75.55,40993.0,56.5597,56.5896,56.4849,56.4924,40993.0
2016-07-07 11:25:00,75.54,75.59,75.49,75.56,31995.0,56.4849,56.5223,56.4475,56.4999,31995.0
2016-07-07 11:30:00,75.53,75.57,75.4,75.44,42925.0,56.4774,56.5073,56.3802,56.4101,42925.0
2016-07-07 11:35:00,75.44,75.53,75.4,75.51,48009.0,56.4101,56.4774,56.3802,56.4625,48009.0
2016-07-07 11:40:00,75.52,75.53,75.44,75.46,48195.0,56.4699,56.4774,56.4101,56.4251,48195.0
2016-07-07 11:45:00,75.46,75.47,75.24,75.4,58111.0,56.4251,56.4326,56.2606,56.3802,58111.0
2016-07-07 11:50:00,75.4,75.4,75.29,75.35,27221.0,56.3802,56.3802,56.298,56.3428,27221.0
2016-07-07 11:55:00,75.37,75.62,75.36,75.61,92317.0,56.3578,56.5447,56.3503,56.5372,92317.0
2016-07-07 12:00:00,75.62,75.62,75.51,75.56,32777.0,56.5447,56.5447,56.4625,56.4999,32777.0
2016-07-07 12:05:00,75.57,75.59,75.38,75.41,38642.0,56.5073,56.5223,56.3653,56.3877,38642.0
2016-07-07 12:10:00,75.41,75.51,75.39,75.51,29202.0,56.3877,56.4625,56.3727,56.4625,29202.0
2016-07-07 12:15:00,75.51,75.55,75.48,75.55,14943.0,56.4625,56.4924,56.44,56.4924,14943.0
2016-07-07 12:20:00,75.57,75.59,75.43,75.44,19906.0,56.5073,56.5223,56.4026,56.4101,19906.0
2016-07-07 12:25:00,75.44,75.46,75.36,75.45,19587.0,56.4101,56.4251,56.3503,56.4176,19587.0
2016-07-07 12:30:00,75.47,75.58,75.42,75.55,21085.0,56.4326,56.5148,56.3952,56.4924,21085.0
2016-07-07 12:35:00,75.55,75.66,75.55,75.65,24970.0,56.4924,56.5746,56.4924,56.5672,24970.0
2016-07-07 12:40:00,75.64,75.65,75.58,75.6,22299.0,56.5597,56.5672,56.5148,56.5298,22299.0
2016-07-07 12:45:00,75.6,75.65,75.54,75.57,30173.0,56.5298,56.5672,56.4849,56.5073,30173.0
2016-07-07 12:50:00,75.56,75.6,75.52,75.52,48198.0,56.4999,56.5298,56.4699,56.4699,48198.0
2016-07-07 12:55:00,75.51,75.57,75.49,75.53,23324.0,56.4625,56.5073,56.4475,56.4774,23324.0
2016-07-07 13:00:00,75.53,75.56,75.47,75.47,44370.0,56.4774,56.4999,56.4326,56.4326,44370.0
2016-07-07 13:05:00,75.47,75.5,75.4,75.46,35337.0,56.4326,56.455,56.3802,56.4251,35337.0
2016-07-07 13:10:00,75.45,75.45,75.33,75.35,46079.0,56.4176,56.4176,56.3279,56.3428,46079.0
2016-07-07 13:15:00,75.35,75.38,75.31,75.34,46671.0,56.3428,56.3653,56.3129,56.3354,46671.0
2016-07-07 13:20:00,75.35,75.47,75.32,75.47,29352.0,56.3428,56.4326,56.3204,56.4326,29352.0
2016-07-07 13:25:00,75.46,75.55,75.43,75.5,55146.0,56.4251,56.4924,56.4026,56.455,55146.0
2016-07-07 13:30:00,75.49,75.55,75.44,75.47,29088.0,56.4475,56.4924,56.4101,56.4326,29088.0
2016-07-07 13:35:00,75.47,75.55,75.46,75.54,34763.0,56.4326,56.4924,56.4251,56.4849,34763.0
2016-07-07 13:40:00,75.53,75.55,75.4,75.4,22166.0,56.4774,56.4924,56.3802,56.3802,22166.0
2016-07-07 13:45:00,75.38,75.38,75.25,75.26,32259.0,56.3653,56.3653,56.2681,56.2755,32259.0
2016-07-07 13:50:00,75.26,75.27,75.2,75.26,31183.0,56.2755,56.283,56.2307,56.2755,31183.0
2016-07-07 13:55:00,75.26,75.44,75.25,75.43,25648.0,56.2755,56.4101,56.2681,56.4026,25648.0
2016-07-07 14:00:00,75.43,75.44,75.36,75.37,39855.0,56.4026,56.4101,56.3503,56.3578,39855.0
2016-07-07 14:05:00,75.37,75.37,75.22,75.26,27080.0,56.3578,56.3578,56.2456,56.2755,27080.0
2016-07-07 14:10:00,75.24,75.25,75.09,75.11,76885.0,56.2606,56.2681,56.1484,56.1634,76885.0
2016-07-07 14:15:00,75.11,75.23,75.09,75.22,27953.0,56.1634,56.2531,56.1484,56.2456,27953.0
2016-07-07 14:20:00,75.2,75.31,75.17,75.2,27957.0,56.2307,56.3129,56.2082,56.2307,27957.0
2016-07-07 14:25:00,75.2,75.35,75.19,75.23,45289.0,56.2307,56.3428,56.2232,56.2531,45289.0
2016-07-07 14:30:00,75.23,75.25,75.1,75.11,33025.0,56.2531,56.2681,56.1559,56.1634,33025.0
2016-07-07 14:35:00,75.09,75.12,75.05,75.11,31679.0,56.1484,56.1708,56.1185,56.1634,31679.0
2016-07-07 14:40:00,75.1,75.13,75.09,75.13,32095.0,56.1559,56.1783,56.1484,56.1783,32095.0
2016-07-07 14:45:00,75.14,75.16,75.11,75.11,25934.0,56.1858,56.2008,56.1634,56.1634,25934.0
2016-07-07 14:50:00,75.11,75.24,75.1,75.23,36973.0,56.1634,56.2606,56.1559,56.2531,36973.0
2016-07-07 14:55:00,75.23,75.25,75.07,75.1,51625.0,56.2531,56.2681,56.1335,56.1559,51625.0
2016-07-07 15:00:00,75.11,75.16,75.02,75.14,49049.0,56.1634,56.2008,56.0961,56.1858,49049.0
2016-07-07 15:05:00,75.13,75.22,75.1,75.21,32356.0,56.1783,56.2456,56.1559,56.2381,32356.0
2016-07-07 15:10:00,75.21,75.22,75.15,75.2,37430.0,56.2381,56.2456,56.1933,56.2307,37430.0
2016-07-07 15:15:00,75.2,75.25,75.14,75.23,40240.0,56.2307,56.2681,56.1858,56.2531,40240.0
2016-07-07 15:20:00,75.23,75.23,75.14,75.14,42838.0,56.2531,56.2531,56.1858,56.1858,42838.0
2016-07-07 15:25:00,75.14,75.15,75.09,75.14,39331.0,56.1858,56.1933,56.1484,56.1858,39331.0
2016-07-07 15:30:00,75.16,75.27,75.12,75.25,45347.0,56.2008,56.283,56.1708,56.2681,45347.0
2016-07-07 15:35:00,75.25,75.28,75.23,75.26,85799.0,56.2681,56.2905,56.2531,56.2755,85799.0
2016-07-07 15:40:00,75.26,75.37,75.25,75.33,82440.0,56.2755,56.3578,56.2681,56.3279,82440.0
2016-07-07 15:45:00,75.32,75.42,75.31,75.41,77955.0,56.3204,56.3952,56.3129,56.3877,77955.0
2016-07-07 15:50:00,75.4,75.41,75.3,75.33,138991.0,56.3802,56.3877,56.3054,56.3279,138991.0
2016-07-07 15:55:00,75.34,75.45,75.33,75.45,225364.0,56.3354,56.4176,56.3279,56.4176,225364.0
2016-07-08 09:30:00,76.22,76.5,75.82,75.92,101545.0,56.9934,57.2027,56.6943,56.769,101545.0
2016-07-08 09:35:00,75.92,75.92,75.78,75.85,59443.0,56.769,56.769,56.6644,56.7167,59443.0
2016-07-08 09:40:00,75.88,75.95,75.65,75.68,67881.0,56.7391,56.7915,56.5672,56.5896,67881.0
2016-07-08 09:45:00,75.68,75.72,75.54,75.71,74705.0,56.5896,56.6195,56.4849,56.612,74705.0
2016-07-08 09:50:00,75.71,75.75,75.63,75.67,23344.0,56.612,56.6419,56.5522,56.5821,23344.0
2016-07-08 09:55:00,75.66,75.72,75.63,75.72,31276.0,56.5746,56.6195,56.5522,56.6195,31276.0
2016-07-08 10:00:00,75.75,75.82,75.71,75.82,41562.0,56.6419,56.6943,56.612,56.6943,41562.0
2016-07-08 10:05:00,75.81,75.85,75.74,75.76,45353.0,56.6868,56.7167,56.6345,56.6494,45353.0
2016-07-08 10:10:00,75.77,75.93,75.76,75.92,35127.0,56.6569,56.7765,56.6494,56.769,35127.0
2016-07-08 10:15:00,75.92,75.95,75.63,75.63,50890.0,56.769,56.7915,56.5522,56.5522,50890.0
2016-07-08 10:20:00,75.64,75.68,75.55,75.61,63366.0,56.5597,56.5896,56.4924,56.5372,63366.0
2016-07-08 10:25:00,75.61,75.77,75.59,75.69,32124.0,56.5372,56.6569,56.5223,56.5971,32124.0
2016-07-08 10:30:00,75.68,75.75,75.6,75.63,44079.0,56.5896,56.6419,56.5298,56.5522,44079.0
2016-07-08 10:35:00,75.63,75.64,75.49,75.56,46588.0,56.5522,56.5597,56.4475,56.4999,46588.0
2016-07-08 10:40:00,75.56,75.62,75.44,75.45,76908.0,56.4999,56.5447,56.4101,56.4176,76908.0
2016-07-08 10:45:00,75.46,75.49,75.36,75.44,54927.0,56.4251,56.4475,56.3503,56.4101,54927.0
2016-07-08 10:50:00,75.44,75.5,75.4,75.47,27546.0,56.4101,56.455,56.3802,56.4326,27546.0
2016-07-08 10:55:00,75.47,75.5,75.43,75.44,47044.0,56.4326,56.455,56.4026,56.4101,47044.0
2016-07-08 11:00:00,75.44,75.5,75.43,75.48,31287.0,56.4101,56.455,56.4026,56.44,31287.0
2016-07-08 11:05:00,75.48,75.54,75.45,75.54,30388.0,56.44,56.4849,56.4176,56.4849,30388.0
2016-07-08 11:10:00,75.54,75.75,75.54,75.74,25489.0,56.4849,56.6419,56.4849,56.6345,25489.0
2016-07-08 11:15:00,75.74,75.84,75.74,75.83,31776.0,56.6345,56.7092,56.6345,56.7017,31776.0
2016-07-08 11:20:00,75.84,75.92,75.81,75.9,25686.0,56.7092,56.769,56.6868,56.7541,25686.0
2016-07-08 11:25:00,75.9,75.95,75.88,75.9,26775.0,56.7541,56.7915,56.7391,56.7541,26775.0
2016-07-08 11:30:00,75.91,75.94,75.87,75.94,27016.0,56.7616,56.784,56.7317,56.784,27016.0
2016-07-08 11:35:00,75.94,76.0,75.92,75.98,28863.0,56.784,56.8289,56.769,56.8139,28863.0
2016-07-08 11:40:00,75.99,76.0,75.91,75.95,80415.0,56.8214,56.8289,56.7616,56.7915,80415.0
2016-07-08 11:45:00,75.96,76.0,75.93,75.98,42257.0,56.799,56.8289,56.7765,56.8139,42257.0
2016-07-08 11:50:00,75.99,76.13,75.99,76.13,36388.0,56.8214,56.9261,56.8214,56.9261,36388.0
2016-07-08 11:55:00,76.14,76.16,75.99,75.99,23028.0,56.9335,56.9485,56.8214,56.8214,23028.0
2016-07-08 12:00:00,75.98,76.03,75.96,75.98,54677.0,56.8139,56.8513,56.799,56.8139,54677.0
2016-07-08 12:05:00,75.98,76.01,75.94,75.96,52253.0,56.8139,56.8363,56.784,56.799,52253.0
2016-07-08 12:10:00,75.97,76.06,75.95,76.04,35975.0,56.8064,56.8737,56.7915,56.8588,35975.0
2016-07-08 12:15:00,76.04,76.08,76.03,76.07,24181.0,56.8588,56.8887,56.8513,56.8812,24181.0
2016-07-08 12:20:00,76.08,76.09,75.94,75.96,41920.0,56.8887,56.8962,56.784,56.799,41920.0
2016-07-08 12:25:00,75.95,76.02,75.95,75.98,14099.0,56.7915,56.8438,56.7915,56.8139,14099.0
2016-07-08 12:30:00,75.99,76.0,75.94,75.96,14061.0,56.8214,56.8289,56.784,56.799,14061.0
2016-07-08 12:35:00,75.96,76.01,75.96,75.97,51493.0,56.799,56.8363,56.799,56.8064,51493.0
2016-07-08 12:40:00,75.98,76.03,75.98,76.01,21530.0,56.8139,56.8513,56.8139,56.8363,21530.0
2016-07-08 12:45:00,76.01,76.17,76.0,76.17,18649.0,56.8363,56.956,56.8289,56.956,18649.0
2016-07-08 12:50:00,76.17,76.18,76.13,76.15,7910.0,56.956,56.9635,56.9261,56.941,7910.0
2016-07-08 12:55:00,76.16,76.19,76.13,76.15,15958.0,56.9485,56.9709,56.9261,56.941,15958.0
2016-07-08 13:00:00,76.15,76.16,76.07,76.13,32011.0,56.941,56.9485,56.8812,56.9261,32011.0
2016-07-08 13:05:00,76.14,76.28,76.12,76.28,15533.0,56.9335,57.0382,56.9186,57.0382,15533.0
2016-07-08 13:10:00,76.27,76.3,76.26,76.29,15726.0,57.0308,57.0532,57.0233,57.0457,15726.0
2016-07-08 13:15:00,76.3,76.32,76.19,76.2,22128.0,57.0532,57.0681,56.9709,56.9784,22128.0
2016-07-08 13:20:00,76.2,76.27,76.19,76.25,15346.0,56.9784,57.0308,56.9709,57.0158,15346.0
2016-07-08 13:25:00,76.25,76.27,76.18,76.25,16475.0,57.0158,57.0308,56.9635,57.0158,16475.0
2016-07-08 13:30:00,76.24,76.28,76.23,76.23,17660.0,57.0083,57.0382,57.0008,57.0008,17660.0
2016-07-08 13:35:00,76.24,76.26,76.16,76.16,21504.0,57.0083,57.0233,56.9485,56.9485,21504.0
2016-07-08 13:40:00,76.16,76.27,76.16,76.26,19404.0,56.9485,57.0308,56.9485,57.0233,19404.0
2016-07-08 13:45:00,76.25,76.25,76.17,76.19,27811.0,57.0158,57.0158,56.956,56.9709,27811.0
2016-07-08 13:50:00,76.19,76.21,76.16,76.17,28283.0,56.9709,56.9859,56.9485,56.956,28283.0
2016-07-08 13:55:00,76.17,76.17,76.1,76.13,20241.0,56.956,56.956,56.9036,56.9261,20241.0
2016-07-08 14:00:00,76.14,76.16,76.06,76.07,45274.0,56.9335,56.9485,56.8737,56.8812,45274.0
2016-07-08 14:05:00,76.08,76.19,76.03,76.16,54501.0,56.8887,56.9709,56.8513,56.9485,54501.0
2016-07-08 14:10:00,76.17,76.17,76.1,76.14,24497.0,56.956,56.956,56.9036,56.9335,24497.0
2016-07-08 14:15:00,76.14,76.18,76.13,76.16,34356.0,56.9335,56.9635,56.9261,56.9485,34356.0
2016-07-08 14:20:00,76.16,76.19,76.13,76.14,27332.0,56.9485,56.9709,56.9261,56.9335,27332.0
2016-07-08 14:25:00,76.14,76.23,76.09,76.21,45521.0,56.9335,57.0008,56.8962,56.9859,45521.0
2016-07-08 14:30:00,76.2,76.33,76.15,76.32,21965.0,56.9784,57.0756,56.941,57.0681,21965.0
2016-07-08 14:35:00,76.32,76.39,76.31,76.38,22427.0,57.0681,57.1205,57.0607,57.113,22427.0
2016-07-08 14:40:00,76.38,76.4,76.26,76.3,59447.0,57.113,57.128,57.0233,57.0532,59447.0
2016-07-08 14:45:00,76.29,76.33,76.24,76.26,41039.0,57.0457,57.0756,57.0083,57.0233,41039.0
2016-07-08 14:50:00,76.27,76.29,76.24,76.28,54006.0,57.0308,57.0457,57.0083,57.0382,54006.0
2016-07-08 14:55:00,76.29,76.29,76.17,76.18,33518.0,57.0457,57.0457,56.956,56.9635,33518.0
2016-07-08 15:00:00,76.18,76.21,76.16,76.18,30252.0,56.9635,56.9859,56.9485,56.9635,30252.0
2016-07-08 15:05:00,76.19,76.19,76.12,76.12,35779.0,56.9709,56.9709,56.9186,56.9186,35779.0
2016-07-08 15:10:00,76.12,76.17,76.12,76.15,40320.0,56.9186,56.956,56.9186,56.941,40320.0
2016-07-08 15:15:00,76.15,76.15,76.07,76.09,41472.0,56.941,56.941,56.8812,56.8962,41472.0
2016-07-08 15:20:00,76.09,76.1,76.02,76.03,45171.0,56.8962,56.9036,56.8438,56.8513,45171.0
2016-07-08 15:25:00,76.03,76.05,75.97,75.99,40992.0,56.8513,56.8663,56.8064,56.8214,40992.0
2016-07-08 15:30:00,75.99,76.02,75.97,76.02,55623.0,56.8214,56.8438,56.8064,56.8438,55623.0
2016-07-08 15:35:00,76.02,76.03,75.97,76.01,65123.0,56.8438,56.8513,56.8064,56.8363,65123.0
2016-07-08 15:40:00,76.0,76.03,75.97,76.02,42480.0,56.8289,56.8513,56.8064,56.8438,42480.0
2016-07-08 15:45:00,76.02,76.14,76.01,76.1,68961.0,56.8438,56.9335,56.8363,56.9036,68961.0
2016-07-08 15:50:00,76.1,76.12,76.02,76.07,76859.0,56.9036,56.9186,56.8438,56.8812,76859.0
2016-07-08 15:55:00,76.07,76.16,76.06,76.11,225710.0,56.8812,56.9485,56.8737,56.9111,225710.0
2016-07-11 09:30:00,76.33,76.51,76.17,76.25,45814.0,57.0756,57.2102,56.956,57.0158,45814.0
2016-07-11 09:35:00,76.27,76.34,75.93,76.01,15680.0,57.0308,57.0831,56.7765,56.8363,15680.0
2016-07-11 09:40:00,76.05,76.1,75.93,76.08,17853.0,56.8663,56.9036,56.7765,56.8887,17853.0
2016-07-11 09:45:00,76.09,76.39,76.09,76.33,19633.0,56.8962,57.1205,56.8962,57.0756,19633.0
2016-07-11 09:50:00,76.33,76.37,76.28,76.3,31206.0,57.0756,57.1055,57.0382,57.0532,31206.0
2016-07-11 09:55:00,76.3,76.65,76.27,76.64,59569.0,57.0532,57.3149,57.0308,57.3074,59569.0
2016-07-11 10:00:00,76.63,76.64,76.29,76.31,37024.0,57.2999,57.3074,57.0457,57.0607,37024.0
2016-07-11 10:05:00,76.3,76.57,76.3,76.57,23656.0,57.0532,57.2551,57.0532,57.2551,23656.0
2016-07-11 10:10:00,76.56,76.62,76.36,76.4,42072.0,57.2476,57.2925,57.0981,57.128,42072.0
2016-07-11 10:15:00,76.39,76.44,76.35,76.4,32526.0,57.1205,57.1579,57.0906,57.128,32526.0
2016-07-11 10:20:00,76.39,76.41,76.11,76.12,30220.0,57.1205,57.1354,56.9111,56.9186,30220.0
2016-07-11 10:25:00,76.11,76.33,76.04,76.3,23172.0,56.9111,57.0756,56.8588,57.0532,23172.0
2016-07-11 10:30:00,76.3,76.39,76.25,76.37,13644.0,57.0532,57.1205,57.0158,57.1055,13644.0
2016-07-11 10:35:00,76.38,76.54,76.38,76.5,18397.0,57.113,57.2326,57.113,57.2027,18397.0
2016-07-11 10:40:00,76.5,76.53,76.41,76.5,16165.0,57.2027,57.2252,57.1354,57.2027,16165.0
2016-07-11 10:45:00,76.49,76.58,76.49,76.58,23490.0,57.1953,57.2626,57.1953,57.2626,23490.0
2016-07-11 10:50:00,76.58,76.71,76.55,76.65,24213.0,57.2626,57.3598,57.2401,57.3149,24213.0
2016-07-11 10:55:00,76.63,76.76,76.62,76.76,17812.0,57.2999,57.3972,57.2925,57.3972,17812.0
2016-07-11 11:00:00,76.76,76.79,76.72,76.74,21929.0,57.3972,57.4196,57.3672,57.3822,21929.0
2016-07-11 11:05:00,76.75,76.82,76.62,76.63,45578.0,57.3897,57.442,57.2925,57.2999,45578.0
2016-07-11 11:10:00,76.63,76.67,76.58,76.64,24954.0,57.2999,57.3299,57.2626,57.3074,24954.0
2016-07-11 11:15:00,76.64,76.64,76.45,76.48,25965.0,57.3074,57.3074,57.1654,57.1878,25965.0
2016-07-11 11:20:00,76.48,76.54,76.38,76.41,31026.0,57.1878,57.2326,57.113,57.1354,31026.0
2016-07-11 11:25:00,76.42,76.54,76.4,76.49,27137.0,57.1429,57.2326,57.128,57.1953,27137.0
2016-07-11 11:30:00,76.5,76.6,76.47,76.58,13534.0,57.2027,57.2775,57.1803,57.2626,13534.0
2016-07-11 11:35:00,76.59,76.63,76.45,76.47,17870.0,57.27,57.2999,57.1654,57.1803,17870.0
2016-07-11 11:40:00,76.47,76.53,76.47,76.52,11835.0,57.1803,57.2252,57.1803,57.2177,11835.0
2016-07-11 11:45:00,76.53,76.53,76.43,76.47,13170.0,57.2252,57.2252,57.1504,57.1803,13170.0
2016-07-11 11:50:00,76.47,76.67,76.46,76.67,30742.0,57.1803,57.3299,57.1728,57.3299,30742.0
2016-07-11 11:55:00,76.65,76.65,76.53,76.56,16990.0,57.3149,57.3149,57.2252,57.2476,16990.0
2016-07-11 12:00:00,76.55,76.57,76.41,76.41,12666.0,57.2401,57.2551,57.1354,57.1354,12666.0
2016-07-11 12:05:00,76.43,76.45,76.38,76.41,51944.0,57.1504,57.1654,57.113,57.1354,51944.0
2016-07-11 12:10:00,76.39,76.47,76.39,76.44,15117.0,57.1205,57.1803,57.1205,57.1579,15117.0
2016-07-11 12:15:00,76.45,76.49,76.44,76.48,17935.0,57.1654,57.1953,57.1579,57.1878,17935.0
2016-07-11 12:20:00,76.48,76.5,76.41,76.41,13315.0,57.1878,57.2027,57.1354,57.1354,13315.0
2016-07-11 12:25:00,76.41,76.42,76.38,76.39,10782.0,57.1354,57.1429,57.113,57.1205,10782.0
2016-07-11 12:30:00,76.39,76.45,76.39,76.42,15325.0,57.1205,57.1654,57.1205,57.1429,15325.0
2016-07-11 12:35:00,76.41,76.49,76.38,76.46,36533.0,57.1354,57.1953,57.113,57.1728,36533.0
2016-07-11 12:40:00,76.47,76.62,76.46,76.62,18815.0,57.1803,57.2925,57.1728,57.2925,18815.0
2016-07-11 12:45:00,76.62,76.63,76.56,76.56,15350.0,57.2925,57.2999,57.2476,57.2476,15350.0
2016-07-11 12:50:00,76.55,76.61,76.55,76.59,23128.0,57.2401,57.285,57.2401,57.27,23128.0
2016-07-11 12:55:00,76.58,76.58,76.51,76.54,11930.0,57.2626,57.2626,57.2102,57.2326,11930.0
2016-07-11 13:00:00,76.54,76.6,76.54,76.58,12503.0,57.2326,57.2775,57.2326,57.2626,12503.0
2016-07-11 13:05:00,76.58,76.61,76.58,76.6,12269.0,57.2626,57.285,57.2626,57.2775,12269.0
2016-07-11 13:10:00,76.6,76.63,76.47,76.49,59796.0,57.2775,57.2999,57.1803,57.1953,59796.0
2016-07-11 13:15:00,76.48,76.49,76.43,76.47,19624.0,57.1878,57.1953,57.1504,57.1803,19624.0
2016-07-11 13:20:00,76.47,76.48,76.44,76.44,6760.0,57.1803,57.1878,57.1579,57.1579,6760.0
2016-07-11 13:25:00,76.44,76.5,76.44,76.48,22122.0,57.1579,57.2027,57.1579,57.1878,22122.0
2016-07-11 13:30:00,76.47,76.58,76.46,76.58,36169.0,57.1803,57.2626,57.1728,57.2626,36169.0
2016-07-11 13:35:00,76.58,76.64,76.58,76.64,15716.0,57.2626,57.3074,57.2626,57.3074,15716.0
2016-07-11 13:40:00,76.64,76.65,76.59,76.61,26535.0,57.3074,57.3149,57.27,57.285,26535.0
2016-07-11 13:45:00,76.6,76.61,76.53,76.54,29086.0,57.2775,57.285,57.2252,57.2326,29086.0
2016-07-11 13:50:00,76.54,76.59,76.54,76.58,53224.0,57.2326,57.27,57.2326,57.2626,53224.0
2016-07-11 13:55:00,76.57,76.65,76.56,76.6,23162.0,57.2551,57.3149,57.2476,57.2775,23162.0
2016-07-11 14:00:00,76.58,76.59,76.56,76.58,9435.0,57.2626,57.27,57.2476,57.2626,9435.0
2016-07-11 14:05:00,76.58,76.58,76.5,76.53,158370.0,57.2626,57.2626,57.2027,57.2252,158370.0
2016-07-11 14:10:00,76.53,76.56,76.47,76.49,65557.0,57.2252,57.2476,57.1803,57.1953,65557.0
2016-07-11 14:15:00,76.5,76.55,76.5,76.54,11999.0,57.2027,57.2401,57.2027,57.2326,11999.0
2016-07-11 14:20:00,76.54,76.56,76.51,76.52,18895.0,57.2326,57.2476,57.2102,57.2177,18895.0
2016-07-11 14:25:00,76.52,76.65,76.51,76.65,28341.0,57.2177,57.3149,57.2102,57.3149,28341.0
2016-07-11 14:30:00,76.64,76.7,76.64,76.7,12367.0,57.3074,57.3523,57.3074,57.3523,12367.0
2016-07-11 14:35:00,76.71,76.73,76.65,76.7,116655.0,57.3598,57.3747,57.3149,57.3523,116655.0
2016-07-11 14:40:00,76.69,76.7,76.65,76.65,14233.0,57.3448,57.3523,57.3149,57.3149,14233.0
2016-07-11 14:45:00,76.65,76.66,76.58,76.61,10010.0,57.3149,57.3224,57.2626,57.285,10010.0
2016-07-11 14:50:00,76.61,76.61,76.52,76.6,13969.0,57.285,57.285,57.2177,57.2775,13969.0
2016-07-11 14:55:00,76.6,76.68,76.6,76.66,21468.0,57.2775,57.3373,57.2775,57.3224,21468.0
2016-07-11 15:00:00,76.67,76.68,76.63,76.65,34400.0,57.3299,57.3373,57.2999,57.3149,34400.0
2016-07-11 15:05:00,76.65,76.65,76.54,76.61,72914.0,57.3149,57.3149,57.2326,57.285,72914.0
2016-07-11 15:10:00,76.61,76.64,76.53,76.57,28775.0,57.285,57.3074,57.2252,57.2551,28775.0
2016-07-11 15:15:00,76.57,76.58,76.49,76.49,29162.0,57.2551,57.2626,57.1953,57.1953,29162.0
2016-07-11 15:20:00,76.49,76.53,76.42,76.43,27742.0,57.1953,57.2252,57.1429,57.1504,27742.0
2016-07-11 15:25:00,76.43,76.43,76.33,76.36,62286.0,57.1504,57.1504,57.0756,57.0981,62286.0
2016-07-11 15:30:00,76.36,76.39,76.32,76.36,39150.0,57.0981,57.1205,57.0681,57.0981,39150.0
2016-07-11 15:35:00,76.37,76.44,76.33,76.36,51795.0,57.1055,57.1579,57.0756,57.0981,51795.0
2016-07-11 15:40:00,76.37,76.39,76.26,76.27,68282.0,57.1055,57.1205,57.0233,57.0308,68282.0
2016-07-11 15:45:00,76.27,76.29,76.17,76.23,58792.0,57.0308,57.0457,56.956,57.0008,58792.0
2016-07-11 15:50:00,76.23,76.3,76.2,76.29,124132.0,57.0008,57.0532,56.9784,57.0457,124132.0
2016-07-11 15:55:00,76.3,76.31,76.19,76.21,178194.0,57.0532,57.0607,56.9709,56.9859,178194.0
2016-07-12 09:30:00,77.41,77.5,76.71,76.97,185959.0,57.8832,57.9505,57.3598,57.5542,185959.0
2016-07-12 09:35:00,76.97,77.06,76.93,77.0,57407.0,57.5542,57.6215,57.5243,57.5766,57407.0
2016-07-12 09:40:00,77.01,77.29,76.98,77.17,102784.0,57.5841,57.7935,57.5617,57.7037,102784.0
2016-07-12 09:45:00,77.17,77.17,77.07,77.12,54673.0,57.7037,57.7037,57.629,57.6663,54673.0
2016-07-12 09:50:00,77.12,77.24,77.04,77.09,94766.0,57.6663,57.7561,57.6065,57.6439,94766.0
2016-07-12 09:55:00,77.1,77.18,76.98,77.0,57045.0,57.6514,57.7112,57.5617,57.5766,57045.0
2016-07-12 10:00:00,77.01,77.12,76.99,77.1,33638.0,57.5841,57.6663,57.5691,57.6514,33638.0
2016-07-12 10:05:00,77.1,77.14,76.95,77.0,55108.0,57.6514,57.6813,57.5392,57.5766,55108.0
2016-07-12 10:10:00,77.0,77.04,76.75,76.8,31310.0,57.5766,57.6065,57.3897,57.4271,31310.0
2016-07-12 10:15:00,76.82,76.87,76.7,76.74,34130.0,57.442,57.4794,57.3523,57.3822,34130.0
2016-07-12 10:20:00,76.73,76.73,76.66,76.71,40279.0,57.3747,57.3747,57.3224,57.3598,40279.0
2016-07-12 10:25:00,76.7,76.75,76.66,76.74,56530.0,57.3523,57.3897,57.3224,57.3822,56530.0
2016-07-12 10:30:00,76.75,76.78,76.72,76.75,46019.0,57.3897,57.4121,57.3672,57.3897,46019.0
2016-07-12 10:35:00,76.75,76.77,76.7,76.75,27316.0,57.3897,57.4046,57.3523,57.3897,27316.0
2016-07-12 10:40:00,76.75,76.77,76.7,76.75,32967.0,57.3897,57.4046,57.3523,57.3897,32967.0
2016-07-12 10:45:00,76.75,76.8,76.7,76.74,55121.0,57.3897,57.4271,57.3523,57.3822,55121.0
2016-07-12 10:50:00,76.75,76.78,76.7,76.77,37406.0,57.3897,57.4121,57.3523,57.4046,37406.0
2016-07-12 10:55:00,76.78,76.79,76.7,76.78,31621.0,57.4121,57.4196,57.3523,57.4121,31621.0
2016-07-12 11:00:00,76.78,76.89,76.78,76.88,50872.0,57.4121,57.4944,57.4121,57.4869,50872.0
2016-07-12 11:05:00,76.9,77.02,76.9,77.02,45661.0,57.5018,57.5916,57.5018,57.5916,45661.0
2016-07-12 11:10:00,76.99,77.03,76.98,77.0,25109.0,57.5691,57.599,57.5617,57.5766,25109.0
2016-07-12 11:15:00,76.99,77.04,76.96,77.0,34884.0,57.5691,57.6065,57.5467,57.5766,34884.0
2016-07-12 11:20:00,77.0,77.06,76.98,76.99,37792.0,57.5766,57.6215,57.5617,57.5691,37792.0
2016-07-12 11:25:00,76.99,77.01,76.94,76.95,48544.0,57.5691,57.5841,57.5317,57.5392,48544.0
2016-07-12 11:30:00,76.94,77.02,76.93,77.0,39787.0,57.5317,57.5916,57.5243,57.5766,39787.0
2016-07-12 11:35:00,76.99,77.03,76.97,76.99,96854.0,57.5691,57.599,57.5542,57.5691,96854.0
2016-07-12 11:40:00,77.0,77.15,76.97,77.13,98845.0,57.5766,57.6888,57.5542,57.6738,98845.0
2016-07-12 11:45:00,77.13,77.16,77.08,77.15,29884.0,57.6738,57.6963,57.6364,57.6888,29884.0
2016-07-12 11:50:00,77.16,77.16,77.09,77.16,38000.0,57.6963,57.6963,57.6439,57.6963,38000.0
2016-07-12 11:55:00,77.16,77.16,77.08,77.12,145375.0,57.6963,57.6963,57.6364,57.6663,145375.0
2016-07-12 12:00:00,77.12,77.16,77.09,77.16,44048.0,57.6663,57.6963,57.6439,57.6963,44048.0
2016-07-12 12:05:00,77.16,77.28,77.14,77.17,42833.0,57.6963,57.786,57.6813,57.7037,42833.0
2016-07-12 12:10:00,77.16,77.39,77.15,77.38,47597.0,57.6963,57.8682,57.6888,57.8608,47597.0
2016-07-12 12:15:00,77.38,77.39,77.27,77.33,33601.0,57.8608,57.8682,57.7785,57.8234,33601.0
2016-07-12 12:20:00,77.33,77.4,77.33,77.36,32626.0,57.8234,57.8757,57.8234,57.8458,32626.0
2016-07-12 12:25:00,77.36,77.39,77.34,77.37,19597.0,57.8458,57.8682,57.8308,57.8533,19597.0
2016-07-12 12:30:00,77.36,77.36,77.31,77.32,25226.0,57.8458,57.8458,57.8084,57.8159,25226.0
2016-07-12 12:35:00,77.32,77.39,77.32,77.34,18192.0,57.8159,57.8682,57.8159,57.8308,18192.0
2016-07-12 12:40:00,77.33,77.34,77.22,77.23,27550.0,57.8234,57.8308,57.7411,57.7486,27550.0
2016-07-12 12:45:00,77.23,77.24,77.1,77.11,26329.0,57.7486,57.7561,57.6514,57.6589,26329.0
2016-07-12 12:50:00,77.12,77.15,77.09,77.14,15562.0,57.6663,57.6888,57.6439,57.6813,15562.0
2016-07-12 12:55:00,77.13,77.15,77.11,77.12,15828.0,57.6738,57.6888,57.6589,57.6663,15828.0
2016-07-12 13:00:00,77.13,77.18,77.12,77.12,21023.0,57.6738,57.7112,57.6663,57.6663,21023.0
2016-07-12 13:05:00,77.12,77.18,77.12,77.12,23537.0,57.6663,57.7112,57.6663,57.6663,23537.0
2016-07-12 13:10:00,77.11,77.13,77.09,77.11,21345.0,57.6589,57.6738,57.6439,57.6589,21345.0
2016-07-12 13:15:00,77.1,77.13,77.05,77.06,21247.0,57.6514,57.6738,57.614,57.6215,21247.0
2016-07-12 13:20:00,77.06,77.11,77.04,77.11,21700.0,57.6215,57.6589,57.6065,57.6589,21700.0
2016-07-12 13:25:00,77.11,77.14,77.09,77.1,12947.0,57.6589,57.6813,57.6439,57.6514,12947.0
2016-07-12 13:30:00,77.1,77.21,77.1,77.19,27330.0,57.6514,57.7336,57.6514,57.7187,27330.0
2016-07-12 13:35:00,77.18,77.18,77.13,77.17,18669.0,57.7112,57.7112,57.6738,57.7037,18669.0
2016-07-12 13:40:00,77.17,77.22,77.16,77.17,19100.0,57.7037,57.7411,57.6963,57.7037,19100.0
2016-07-12 13:45:00,77.18,77.19,77.14,77.16,70755.0,57.7112,57.7187,57.6813,57.6963,70755.0
2016-07-12 13:50:00,77.16,77.18,77.12,77.14,38138.0,57.6963,57.7112,57.6663,57.6813,38138.0
2016-07-12 13:55:00,77.14,77.17,77.12,77.14,23240.0,57.6813,57.7037,57.6663,57.6813,23240.0
2016-07-12 14:00:00,77.14,77.18,77.13,77.18,26280.0,57.6813,57.7112,57.6738,57.7112,26280.0
2016-07-12 14:05:00,77.18,77.26,77.15,77.26,37863.0,57.7112,57.771,57.6888,57.771,37863.0
2016-07-12 14:10:00,77.26,77.3,77.23,77.23,32485.0,57.771,57.8009,57.7486,57.7486,32485.0
2016-07-12 14:15:00,77.23,77.36,77.23,77.35,30035.0,57.7486,57.8458,57.7486,57.8383,30035.0
2016-07-12 14:20:00,77.35,77.38,77.32,77.37,48750.0,57.8383,57.8608,57.8159,57.8533,48750.0
2016-07-12 14:25:00,77.36,77.4,77.3,77.3,39929.0,57.8458,57.8757,57.8009,57.8009,39929.0
2016-07-12 14:30:00,77.3,77.31,77.26,77.27,20798.0,57.8009,57.8084,57.771,57.7785,20798.0
2016-07-12 14:35:00,77.26,77.29,77.21,77.26,67250.0,57.771,57.7935,57.7336,57.771,67250.0
2016-07-12 14:40:00,77.26,77.35,77.22,77.35,32224.0,57.771,57.8383,57.7411,57.8383,32224.0
2016-07-12 14:45:00,77.35,77.41,77.32,77.36,35620.0,57.8383,57.8832,57.8159,57.8458,35620.0
2016-07-12 14:50:00,77.36,77.41,77.33,77.34,23790.0,57.8458,57.8832,57.8234,57.8308,23790.0
2016-07-12 14:55:00,77.34,77.39,77.3,77.36,27810.0,57.8308,57.8682,57.8009,57.8458,27810.0
2016-07-12 15:00:00,77.36,77.42,77.36,77.41,31962.0,57.8458,57.8907,57.8458,57.8832,31962.0
2016-07-12 15:05:00,77.41,77.42,77.34,77.35,36947.0,57.8832,57.8907,57.8308,57.8383,36947.0
2016-07-12 15:10:00,77.35,77.38,77.32,77.32,32791.0,57.8383,57.8608,57.8159,57.8159,32791.0
2016-07-12 15:15:00,77.32,77.34,77.24,77.27,32725.0,57.8159,57.8308,57.7561,57.7785,32725.0
2016-07-12 15:20:00,77.27,77.31,77.26,77.3,26622.0,57.7785,57.8084,57.771,57.8009,26622.0
2016-07-12 15:25:00,77.3,77.32,77.27,77.29,39153.0,57.8009,57.8159,57.7785,57.7935,39153.0
2016-07-12 15:30:00,77.28,77.29,77.25,77.28,38327.0,57.786,57.7935,57.7636,57.786,38327.0
2016-07-12 15:35:00,77.28,77.3,77.26,77.3,66457.0,57.786,57.8009,57.771,57.8009,66457.0
2016-07-12 15:40:00,77.3,77.34,77.23,77.24,92008.0,57.8009,57.8308,57.7486,57.7561,92008.0
2016-07-12 15:45:00,77.24,77.27,77.22,77.27,66052.0,57.7561,57.7785,57.7411,57.7785,66052.0
2016-07-12 15:50:00,77.26,77.32,77.25,77.31,71079.0,57.771,57.8159,57.7636,57.8084,71079.0
2016-07-12 15:55:00,77.32,77.4,77.28,77.36,300011.0,57.8159,57.8757,57.786,57.8458,300011.0
2016-07-13 09:30:00,77.49,77.58,77.21,77.33,93923.0,57.943,58.0103,57.7336,57.8234,93923.0
2016-07-13 09:35:00,77.37,77.45,77.13,77.17,17624.0,57.8533,57.9131,57.6738,57.7037,17624.0
2016-07-13 09:40:00,77.18,77.47,77.11,77.36,69012.0,57.7112,57.9281,57.6589,57.8458,69012.0
2016-07-13 09:45:00,77.35,77.41,77.23,77.29,25836.0,57.8383,57.8832,57.7486,57.7935,25836.0
2016-07-13 09:50:00,77.3,77.31,77.12,77.14,27332.0,57.8009,57.8084,57.6663,57.6813,27332.0
2016-07-13 09:55:00,77.15,77.19,77.01,77.03,52713.0,57.6888,57.7187,57.5841,57.599,52713.0
2016-07-13 10:00:00,77.03,77.07,76.96,76.98,83731.0,57.599,57.629,57.5467,57.5617,83731.0
2016-07-13 10:05:00,76.98,77.08,76.98,77.0,41031.0,57.5617,57.6364,57.5617,57.5766,41031.0
2016-07-13 10:10:00,77.0,77.09,76.98,77.05,53541.0,57.5766,57.6439,57.5617,57.614,53541.0
2016-07-13 10:15:00,77.05,77.05,76.87,76.9,56759.0,57.614,57.614,57.4794,57.5018,56759.0
2016-07-13 10:20:00,76.9,76.97,76.89,76.93,27079.0,57.5018,57.5542,57.4944,57.5243,27079.0
2016-07-13 10:25:00,76.93,76.96,76.83,76.83,15747.0,57.5243,57.5467,57.4495,57.4495,15747.0
2016-07-13 10:30:00,76.84,77.16,76.69,76.74,94437.0,57.457,57.6963,57.3448,57.3822,94437.0
2016-07-13 10:35:00,76.74,76.82,76.69,76.69,37523.0,57.3822,57.442,57.3448,57.3448,37523.0
2016-07-13 10:40:00,76.69,76.92,76.69,76.87,24389.0,57.3448,57.5168,57.3448,57.4794,24389.0
2016-07-13 10:45:00,76.85,76.86,76.7,76.72,49396.0,57.4645,57.4719,57.3523,57.3672,49396.0
2016-07-13 10:50:00,76.72,76.82,76.7,76.75,33971.0,57.3672,57.442,57.3523,57.3897,33971.0
2016-07-13 10:55:00,76.74,76.75,76.51,76.53,54334.0,57.3822,57.3897,57.2102,57.2252,54334.0
2016-07-13 11:00:00,76.53,76.64,76.49,76.58,59346.0,57.2252,57.3074,57.1953,57.2626,59346.0
2016-07-13 11:05:00,76.58,76.59,76.48,76.59,44329.0,57.2626,57.27,57.1878,57.27,44329.0
2016-07-13 11:10:00,76.59,76.61,76.49,76.55,37906.0,57.27,57.285,57.1953,57.2401,37906.0
2016-07-13 11:15:00,76.55,76.59,76.42,76.46,74486.0,57.2401,57.27,57.1429,57.1728,74486.0
2016-07-13 11:20:00,76.45,76.47,76.37,76.45,31430.0,57.1654,57.1803,57.1055,57.1654,31430.0
2016-07-13 11:25:00,76.48,76.52,76.44,76.47,41097.0,57.1878,57.2177,57.1579,57.1803,41097.0
2016-07-13 11:30:00,76.47,76.47,76.37,76.37,42655.0,57.1803,57.1803,57.1055,57.1055,42655.0
2016-07-13 11:35:00,76.36,76.4,76.33,76.34,59376.0,57.0981,57.128,57.0756,57.0831,59376.0
2016-07-13 11:40:00,76.34,76.45,76.32,76.38,35998.0,57.0831,57.1654,57.0681,57.113,35998.0
2016-07-13 11:45:00,76.38,76.4,76.32,76.38,57088.0,57.113,57.128,57.0681,57.113,57088.0
2016-07-13 11:50:00,76.38,76.38,76.25,76.35,31379.0,57.113,57.113,57.0158,57.0906,31379.0
2016-07-13 11:55:00,76.34,76.42,76.32,76.39,30046.0,57.0831,57.1429,57.0681,57.1205,30046.0
2016-07-13 12:00:00,76.4,76.46,76.4,76.44,26709.0,57.128,57.1728,57.128,57.1579,26709.0
2016-07-13 12:05:00,76.44,76.44,76.34,76.39,20611.0,57.1579,57.1579,57.0831,57.1205,20611.0
2016-07-13 12:10:00,76.39,76.55,76.39,76.53,26464.0,57.1205,57.2401,57.1205,57.2252,26464.0
2016-07-13 12:15:00,76.53,76.58,76.49,76.57,32024.0,57.2252,57.2626,57.1953,57.2551,32024.0
2016-07-13 12:20:00,76.56,76.59,76.52,76.55,13872.0,57.2476,57.27,57.2177,57.2401,13872.0
2016-07-13 12:25:00,76.55,76.59,76.51,76.53,12279.0,57.2401,57.27,57.2102,57.2252,12279.0
2016-07-13 12:30:00,76.53,76.53,76.48,76.5,16374.0,57.2252,57.2252,57.1878,57.2027,16374.0
2016-07-13 12:35:00,76.5,76.5,76.35,76.37,14113.0,57.2027,57.2027,57.0906,57.1055,14113.0
2016-07-13 12:40:00,76.4,76.43,76.37,76.42,12288.0,57.128,57.1504,57.1055,57.1429,12288.0
2016-07-13 12:45:00,76.42,76.48,76.42,76.44,9774.0,57.1429,57.1878,57.1429,57.1579,9774.0
2016-07-13 12:50:00,76.45,76.46,76.37,76.4,15825.0,57.1654,57.1728,57.1055,57.128,15825.0
2016-07-13 12:55:00,76.39,76.44,76.36,76.42,11209.0,57.1205,57.1579,57.0981,57.1429,11209.0
2016-07-13 13:00:00,76.43,76.47,76.39,76.43,15865.0,57.1504,57.1803,57.1205,57.1504,15865.0
2016-07-13 13:05:00,76.43,76.48,76.42,76.46,13413.0,57.1504,57.1878,57.1429,57.1728,13413.0
2016-07-13 13:10:00,76.47,76.48,76.41,76.42,12565.0,57.1803,57.1878,57.1354,57.1429,12565.0
2016-07-13 13:15:00,76.41,76.49,76.39,76.48,17077.0,57.1354,57.1953,57.1205,57.1878,17077.0
2016-07-13 13:20:00,76.47,76.48,76.35,76.36,16636.0,57.1803,57.1878,57.0906,57.0981,16636.0
2016-07-13 13:25:00,76.35,76.39,76.35,76.35,16337.0,57.0906,57.1205,57.0906,57.0906,16337.0
2016-07-13 13:30:00,76.35,76.37,76.26,76.3,62984.0,57.0906,57.1055,57.0233,57.0532,62984.0
2016-07-13 13:35:00,76.3,76.33,76.25,76.28,31390.0,57.0532,57.0756,57.0158,57.0382,31390.0
2016-07-13 13:40:00,76.28,76.36,76.25,76.34,38642.0,57.0382,57.0981,57.0158,57.0831,38642.0
2016-07-13 13:45:00,76.33,76.4,76.33,76.39,23294.0,57.0756,57.128,57.0756,57.1205,23294.0
2016-07-13 13:50:00,76.38,76.38,76.26,76.28,14625.0,57.113,57.113,57.0233,57.0382,14625.0
2016-07-13 13:55:00,76.29,76.29,76.22,76.26,43474.0,57.0457,57.0457,56.9934,57.0233,43474.0
2016-07-13 14:00:00,76.26,76.29,76.23,76.25,62911.0,57.0233,57.0457,57.0008,57.0158,62911.0
2016-07-13 14:05:00,76.24,76.36,76.24,76.35,20296.0,57.0083,57.0981,57.0083,57.0906,20296.0
2016-07-13 14:10:00,76.36,76.41,76.35,76.37,39444.0,57.0981,57.1354,57.0906,57.1055,39444.0
2016-07-13 14:15:00,76.37,76.43,76.34,76.42,56919.0,57.1055,57.1504,57.0831,57.1429,56919.0
2016-07-13 14:20:00,76.43,76.5,76.43,76.49,24871.0,57.1504,57.2027,57.1504,57.1953,24871.0
2016-07-13 14:25:00,76.49,76.59,76.47,76.58,20661.0,57.1953,57.27,57.1803,57.2626,20661.0
2016-07-13 14:30:00,76.59,76.6,76.54,76.56,37006.0,57.27,57.2775,57.2326,57.2476,37006.0
2016-07-13 14:35:00,76.55,76.61,76.55,76.61,32821.0,57.2401,57.285,57.2401,57.285,32821.0
2016-07-13 14:40:00,76.61,76.72,76.6,76.72,12056.0,57.285,57.3672,57.2775,57.3672,12056.0
2016-07-13 14:45:00,76.71,76.79,76.69,76.77,41297.0,57.3598,57.4196,57.3448,57.4046,41297.0
2016-07-13 14:50:00,76.77,76.78,76.68,76.69,24459.0,57.4046,57.4121,57.3373,57.3448,24459.0
2016-07-13 14:55:00,76.69,76.73,76.66,76.71,25468.0,57.3448,57.3747,57.3224,57.3598,25468.0
2016-07-13 15:00:00,76.72,76.75,76.7,76.75,21005.0,57.3672,57.3897,57.3523,57.3897,21005.0
2016-07-13 15:05:00,76.75,76.76,76.72,76.75,57564.0,57.3897,57.3972,57.3672,57.3897,57564.0
2016-07-13 15:10:00,76.75,76.76,76.7,76.72,40818.0,57.3897,57.3972,57.3523,57.3672,40818.0
2016-07-13 15:15:00,76.73,76.75,76.71,76.74,31515.0,57.3747,57.3897,57.3598,57.3822,31515.0
2016-07-13 15:20:00,76.75,76.8,76.7,76.73,42295.0,57.3897,57.4271,57.3523,57.3747,42295.0
2016-07-13 15:25:00,76.73,76.74,76.62,76.66,30175.0,57.3747,57.3822,57.2925,57.3224,30175.0
2016-07-13 15:30:00,76.64,76.73,76.64,76.7,44583.0,57.3074,57.3747,57.3074,57.3523,44583.0
2016-07-13 15:35:00,76.7,76.74,76.68,76.72,39070.0,57.3523,57.3822,57.3373,57.3672,39070.0
2016-07-13 15:40:00,76.72,76.81,76.71,76.78,54439.0,57.3672,57.4345,57.3598,57.4121,54439.0
2016-07-13 15:45:00,76.78,76.81,76.77,76.78,34004.0,57.4121,57.4345,57.4046,57.4121,34004.0
2016-07-13 15:50:00,76.78,76.81,76.78,76.8,62488.0,57.4121,57.4345,57.4121,57.4271,62488.0
2016-07-13 15:55:00,76.81,76.91,76.8,76.84,214081.0,57.4345,57.5093,57.4271,57.457,214081.0
2016-07-14 09:30:00,77.55,77.66,77.29,77.4,111590.0,57.9879,58.0701,57.7935,57.8757,111590.0
2016-07-14 09:35:00,77.4,77.59,77.19,77.25,46884.0,57.8757,58.0178,57.7187,57.7636,46884.0
2016-07-14 09:40:00,77.21,77.28,77.04,77.04,48545.0,57.7336,57.786,57.6065,57.6065,48545.0
2016-07-14 09:45:00,77.07,77.08,76.92,76.98,83349.0,57.629,57.6364,57.5168,57.5617,83349.0
2016-07-14 09:50:00,76.97,77.18,76.96,77.12,18854.0,57.5542,57.7112,57.5467,57.6663,18854.0
2016-07-14 09:55:00,77.14,77.25,77.09,77.22,21455.0,57.6813,57.7636,57.6439,57.7411,21455.0
2016-07-14 10:00:00,77.23,77.48,77.22,77.45,43228.0,57.7486,57.9355,57.7411,57.9131,43228.0
2016-07-14 10:05:00,77.46,77.53,77.43,77.48,95419.0,57.9206,57.9729,57.8981,57.9355,95419.0
2016-07-14 10:10:00,77.48,77.5,77.45,77.5,33591.0,57.9355,57.9505,57.9131,57.9505,33591.0
2016-07-14 10:15:00,77.5,77.51,77.38,77.44,76391.0,57.9505,57.958,57.8608,57.9056,76391.0
2016-07-14 10:20:00,77.44,77.49,77.43,77.49,51357.0,57.9056,57.943,57.8981,57.943,51357.0
2016-07-14 10:25:00,77.5,77.55,77.47,77.48,33817.0,57.9505,57.9879,57.9281,57.9355,33817.0
2016-07-14 10:30:00,77.48,77.49,77.4,77.41,49728.0,57.9355,57.943,57.8757,57.8832,49728.0
2016-07-14 10:35:00,77.41,77.48,77.4,77.45,25383.0,57.8832,57.9355,57.8757,57.9131,25383.0
2016-07-14 10:40:00,77.45,77.5,77.35,77.4,32788.0,57.9131,57.9505,57.8383,57.8757,32788.0
2016-07-14 10:45:00,77.41,77.42,77.36,77.4,56474.0,57.8832,57.8907,57.8458,57.8757,56474.0
2016-07-14 10:50:00,77.42,77.42,77.26,77.27,32367.0,57.8907,57.8907,57.771,57.7785,32367.0
2016-07-14 10:55:00,77.28,77.32,77.24,77.26,15698.0,57.786,57.8159,57.7561,57.771,15698.0
2016-07-14 11:00:00,77.26,77.26,77.21,77.24,28284.0,57.771,57.771,57.7336,57.7561,28284.0
2016-07-14 11:05:00,77.24,77.33,77.24,77.32,25339.0,57.7561,57.8234,57.7561,57.8159,25339.0
2016-07-14 11:10:00,77.33,77.42,77.33,77.4,22182.0,57.8234,57.8907,57.8234,57.8757,22182.0
2016-07-14 11:15:00,77.39,77.46,77.29,77.33,45137.0,57.8682,57.9206,57.7935,57.8234,45137.0
2016-07-14 11:20:00,77.34,77.44,77.34,77.44,17577.0,57.8308,57.9056,57.8308,57.9056,17577.0
2016-07-14 11:25:00,77.44,77.48,77.43,77.46,36506.0,57.9056,57.9355,57.8981,57.9206,36506.0
2016-07-14 11:30:00,77.47,77.5,77.38,77.45,22670.0,57.9281,57.9505,57.8608,57.9131,22670.0
2016-07-14 11:35:00,77.44,77.47,77.39,77.43,13670.0,57.9056,57.9281,57.8682,57.8981,13670.0
2016-07-14 11:40:00,77.43,77.43,77.37,77.4,22188.0,57.8981,57.8981,57.8533,57.8757,22188.0
2016-07-14 11:45:00,77.39,77.43,77.31,77.34,37389.0,57.8682,57.8981,57.8084,57.8308,37389.0
2016-07-14 11:50:00,77.32,77.39,77.31,77.38,18120.0,57.8159,57.8682,57.8084,57.8608,18120.0
2016-07-14 11:55:00,77.37,77.41,77.32,77.39,19583.0,57.8533,57.8832,57.8159,57.8682,19583.0
2016-07-14 12:00:00,77.39,77.4,77.29,77.34,27109.0,57.8682,57.8757,57.7935,57.8308,27109.0
2016-07-14 12:05:00,77.35,77.39,77.34,77.37,12831.0,57.8383,57.8682,57.8308,57.8533,12831.0
2016-07-14 12:10:00,77.39,77.48,77.39,77.48,26117.0,57.8682,57.9355,57.8682,57.9355,26117.0
2016-07-14 12:15:00,77.48,77.54,77.48,77.52,22936.0,57.9355,57.9804,57.9355,57.9654,22936.0
2016-07-14 12:20:00,77.53,77.53,77.47,77.49,26720.0,57.9729,57.9729,57.9281,57.943,26720.0
2016-07-14 12:25:00,77.49,77.5,77.4,77.41,20366.0,57.943,57.9505,57.8757,57.8832,20366.0
2016-07-14 12:30:00,77.4,77.41,77.37,77.39,17121.0,57.8757,57.8832,57.8533,57.8682,17121.0
2016-07-14 12:35:00,77.39,77.42,77.37,77.38,12196.0,57.8682,57.8907,57.8533,57.8608,12196.0
2016-07-14 12:40:00,77.38,77.43,77.37,77.38,11242.0,57.8608,57.8981,57.8533,57.8608,11242.0
2016-07-14 12:45:00,77.37,77.39,77.35,77.36,10803.0,57.8533,57.8682,57.8383,57.8458,10803.0
2016-07-14 12:50:00,77.36,77.46,77.36,77.39,55913.0,57.8458,57.9206,57.8458,57.8682,55913.0
2016-07-14 12:55:00,77.39,77.39,77.33,77.38,51347.0,57.8682,57.8682,57.8234,57.8608,51347.0
2016-07-14 13:00:00,77.39,77.44,77.39,77.44,28973.0,57.8682,57.9056,57.8682,57.9056,28973.0
2016-07-14 13:05:00,77.43,77.5,77.42,77.49,66376.0,57.8981,57.9505,57.8907,57.943,66376.0
2016-07-14 13:10:00,77.49,77.5,77.4,77.43,41746.0,57.943,57.9505,57.8757,57.8981,41746.0
2016-07-14 13:15:00,77.42,77.49,77.4,77.48,34063.0,57.8907,57.943,57.8757,57.9355,34063.0
2016-07-14 13:20:00,77.48,77.49,77.4,77.42,24751.0,57.9355,57.943,57.8757,57.8907,24751.0
2016-07-14 13:25:00,77.42,77.45,77.4,77.41,21836.0,57.8907,57.9131,57.8757,57.8832,21836.0
2016-07-14 13:30:00,77.41,77.46,77.4,77.44,21735.0,57.8832,57.9206,57.8757,57.9056,21735.0
2016-07-14 13:35:00,77.44,77.44,77.41,77.42,15136.0,57.9056,57.9056,57.8832,57.8907,15136.0
2016-07-14 13:40:00,77.42,77.43,77.4,77.4,31116.0,57.8907,57.8981,57.8757,57.8757,31116.0
2016-07-14 13:45:00,77.41,77.41,77.35,77.35,34556.0,57.8832,57.8832,57.8383,57.8383,34556.0
2016-07-14 13:50:00,77.37,77.38,77.33,77.34,19848.0,57.8533,57.8608,57.8234,57.8308,19848.0
2016-07-14 13:55:00,77.34,77.35,77.3,77.32,14292.0,57.8308,57.8383,57.8009,57.8159,14292.0
2016-07-14 14:00:00,77.32,77.34,77.3,77.3,32441.0,57.8159,57.8308,57.8009,57.8009,32441.0
2016-07-14 14:05:00,77.31,77.32,77.27,77.3,37161.0,57.8084,57.8159,57.7785,57.8009,37161.0
2016-07-14 14:10:00,77.31,77.35,77.3,77.3,26741.0,57.8084,57.8383,57.8009,57.8009,26741.0
2016-07-14 14:15:00,77.31,77.35,77.3,77.33,30320.0,57.8084,57.8383,57.8009,57.8234,30320.0
2016-07-14 14:20:00,77.34,77.34,77.3,77.31,13480.0,57.8308,57.8308,57.8009,57.8084,13480.0
2016-07-14 14:25:00,77.31,77.36,77.3,77.34,15796.0,57.8084,57.8458,57.8009,57.8308,15796.0
2016-07-14 14:30:00,77.34,77.35,77.27,77.28,17940.0,57.8308,57.8383,57.7785,57.786,17940.0
2016-07-14 14:35:00,77.28,77.29,77.25,77.28,33009.0,57.786,57.7935,57.7636,57.786,33009.0
2016-07-14 14:40:00,77.29,77.33,77.28,77.3,14977.0,57.7935,57.8234,57.786,57.8009,14977.0
2016-07-14 14:45:00,77.3,77.3,77.27,77.27,12737.0,57.8009,57.8009,57.7785,57.7785,12737.0
2016-07-14 14:50:00,77.28,77.29,77.28,77.29,12222.0,57.786,57.7935,57.786,57.7935,12222.0
2016-07-14 14:55:00,77.28,77.32,77.28,77.31,9012.0,57.786,57.8159,57.786,57.8084,9012.0
2016-07-14 15:00:00,77.31,77.38,77.31,77.34,19144.0,57.8084,57.8608,57.8084,57.8308,19144.0
2016-07-14 15:05:00,77.34,77.42,77.33,77.38,38972.0,57.8308,57.8907,57.8234,57.8608,38972.0
2016-07-14 15:10:00,77.38,77.39,77.32,77.33,30995.0,57.8608,57.8682,57.8159,57.8234,30995.0
2016-07-14 15:15:00,77.33,77.35,77.27,77.34,79456.0,57.8234,57.8383,57.7785,57.8308,79456.0
2016-07-14 15:20:00,77.34,77.38,77.32,77.33,56680.0,57.8308,57.8608,57.8159,57.8234,56680.0
2016-07-14 15:25:00,77.34,77.39,77.32,77.34,41377.0,57.8308,57.8682,57.8159,57.8308,41377.0
2016-07-14 15:30:00,77.34,77.36,77.29,77.31,49231.0,57.8308,57.8458,57.7935,57.8084,49231.0
2016-07-14 15:35:00,77.31,77.32,77.23,77.26,53804.0,57.8084,57.8159,57.7486,57.771,53804.0
2016-07-14 15:40:00,77.26,77.28,77.2,77.21,46188.0,57.771,57.786,57.7262,57.7336,46188.0
2016-07-14 15:45:00,77.21,77.25,77.19,77.2,88746.0,57.7336,57.7636,57.7187,57.7262,88746.0
2016-07-14 15:50:00,77.21,77.21,77.17,77.2,112941.0,57.7336,57.7336,57.7037,57.7262,112941.0
2016-07-14 15:55:00,77.2,77.27,77.19,77.2,171890.0,57.7262,57.7785,57.7187,57.7262,171890.0
2016-07-15 09:30:00,77.44,77.46,76.98,77.09,287728.0,57.9056,57.9206,57.5617,57.6439,287728.0
2016-07-15 09:35:00,77.14,77.57,77.06,77.5,45666.0,57.6813,58.0028,57.6215,57.9505,45666.0
2016-07-15 09:40:00,77.49,77.54,77.39,77.45,70262.0,57.943,57.9804,57.8682,57.9131,70262.0
2016-07-15 09:45:00,77.46,77.53,77.4,77.45,47960.0,57.9206,57.9729,57.8757,57.9131,47960.0
2016-07-15 09:50:00,77.46,77.56,77.45,77.48,36181.0,57.9206,57.9954,57.9131,57.9355,36181.0
2016-07-15 09:55:00,77.47,77.47,77.36,77.4,43403.0,57.9281,57.9281,57.8458,57.8757,43403.0
2016-07-15 10:00:00,77.38,77.55,77.37,77.46,65175.0,57.8608,57.9879,57.8533,57.9206,65175.0
2016-07-15 10:05:00,77.45,77.53,77.45,77.52,29914.0,57.9131,57.9729,57.9131,57.9654,29914.0
2016-07-15 10:10:00,77.53,77.58,77.46,77.49,35414.0,57.9729,58.0103,57.9206,57.943,35414.0
2016-07-15 10:15:00,77.49,77.51,77.39,77.41,41326.0,57.943,57.958,57.8682,57.8832,41326.0
2016-07-15 10:20:00,77.41,77.44,77.34,77.36,24352.0,57.8832,57.9056,57.8308,57.8458,24352.0
2016-07-15 10:25:00,77.36,77.42,77.33,77.37,62378.0,57.8458,57.8907,57.8234,57.8533,62378.0
2016-07-15 10:30:00,77.37,77.38,77.21,77.22,24428.0,57.8533,57.8608,57.7336,57.7411,24428.0
2016-07-15 10:35:00,77.23,77.23,77.12,77.14,31380.0,57.7486,57.7486,57.6663,57.6813,31380.0
2016-07-15 10:40:00,77.14,77.16,77.1,77.15,48030.0,57.6813,57.6963,57.6514,57.6888,48030.0
2016-07-15 10:45:00,77.15,77.19,77.15,77.16,24113.0,57.6888,57.7187,57.6888,57.6963,24113.0
2016-07-15 10:50:00,77.16,77.2,77.15,77.19,54816.0,57.6963,57.7262,57.6888,57.7187,54816.0
2016-07-15 10:55:00,77.19,77.2,77.15,77.18,27480.0,57.7187,57.7262,57.6888,57.7112,27480.0
2016-07-15 11:00:00,77.18,77.18,77.15,77.17,25648.0,57.7112,57.7112,57.6888,57.7037,25648.0
2016-07-15 11:05:00,77.17,77.24,77.15,77.21,41875.0,57.7037,57.7561,57.6888,57.7336,41875.0
2016-07-15 11:10:00,77.21,77.21,77.03,77.03,21828.0,57.7336,57.7336,57.599,57.599,21828.0
2016-07-15 11:15:00,77.03,77.05,76.96,77.05,40482.0,57.599,57.614,57.5467,57.614,40482.0
2016-07-15 11:20:00,77.05,77.12,77.0,77.1,44747.0,57.614,57.6663,57.5766,57.6514,44747.0
2016-07-15 11:25:00,77.09,77.16,77.07,77.12,27134.0,57.6439,57.6963,57.629,57.6663,27134.0
2016-07-15 11:30:00,77.13,77.23,77.11,77.18,23043.0,57.6738,57.7486,57.6589,57.7112,23043.0
2016-07-15 11:35:00,77.19,77.23,77.17,77.2,13995.0,57.7187,57.7486,57.7037,57.7262,13995.0
2016-07-15 11:40:00,77.21,77.21,77.12,77.15,15812.0,57.7336,57.7336,57.6663,57.6888,15812.0
2016-07-15 11:45:00,77.15,77.15,77.03,77.04,19313.0,57.6888,57.6888,57.599,57.6065,19313.0
2016-07-15 11:50:00,77.04,77.07,77.0,77.07,30978.0,57.6065,57.629,57.5766,57.629,30978.0
2016-07-15 11:55:00,77.06,77.19,77.04,77.16,33884.0,57.6215,57.7187,57.6065,57.6963,33884.0
2016-07-15 12:00:00,77.17,77.2,77.16,77.17,21596.0,57.7037,57.7262,57.6963,57.7037,21596.0
2016-07-15 12:05:00,77.17,77.17,77.03,77.05,19992.0,57.7037,57.7037,57.599,57.614,19992.0
2016-07-15 12:10:00,77.04,77.06,77.03,77.04,20547.0,57.6065,57.6215,57.599,57.6065,20547.0
2016-07-15 12:15:00,77.04,77.04,76.98,77.0,17926.0,57.6065,57.6065,57.5617,57.5766,17926.0
2016-07-15 12:20:00,77.0,77.01,76.95,77.0,18170.0,57.5766,57.5841,57.5392,57.5766,18170.0
2016-07-15 12:25:00,77.0,77.0,76.91,76.98,16326.0,57.5766,57.5766,57.5093,57.5617,16326.0
2016-07-15 12:30:00,76.98,76.99,76.95,76.95,8000.0,57.5617,57.5691,57.5392,57.5392,8000.0
2016-07-15 12:35:00,76.95,76.96,76.89,76.91,22385.0,57.5392,57.5467,57.4944,57.5093,22385.0
2016-07-15 12:40:00,76.91,76.98,76.89,76.98,27475.0,57.5093,57.5617,57.4944,57.5617,27475.0
2016-07-15 12:45:00,76.97,76.98,76.96,76.97,12578.0,57.5542,57.5617,57.5467,57.5542,12578.0
2016-07-15 12:50:00,76.97,76.98,76.92,76.96,18300.0,57.5542,57.5617,57.5168,57.5467,18300.0
2016-07-15 12:55:00,76.95,76.96,76.92,76.96,18588.0,57.5392,57.5467,57.5168,57.5467,18588.0
2016-07-15 13:00:00,76.96,77.0,76.95,76.99,11855.0,57.5467,57.5766,57.5392,57.5691,11855.0
2016-07-15 13:05:00,77.0,77.04,76.96,76.97,15357.0,57.5766,57.6065,57.5467,57.5542,15357.0
2016-07-15 13:10:00,76.96,76.99,76.92,76.92,26633.0,57.5467,57.5691,57.5168,57.5168,26633.0
2016-07-15 13:15:00,76.92,77.0,76.9,76.98,23664.0,57.5168,57.5766,57.5018,57.5617,23664.0
2016-07-15 13:20:00,76.98,77.02,76.95,77.01,20800.0,57.5617,57.5916,57.5392,57.5841,20800.0
2016-07-15 13:25:00,77.03,77.04,76.99,77.0,29543.0,57.599,57.6065,57.5691,57.5766,29543.0
2016-07-15 13:30:00,77.01,77.03,76.99,77.03,28287.0,57.5841,57.599,57.5691,57.599,28287.0
2016-07-15 13:35:00,77.03,77.03,76.98,77.01,15922.0,57.599,57.599,57.5617,57.5841,15922.0
2016-07-15 13:40:00,77.01,77.09,77.01,77.08,16851.0,57.5841,57.6439,57.5841,57.6364,16851.0
2016-07-15 13:45:00,77.07,77.11,77.06,77.06,12431.0,57.629,57.6589,57.6215,57.6215,12431.0
2016-07-15 13:50:00,77.06,77.06,77.02,77.03,17311.0,57.6215,57.6215,57.5916,57.599,17311.0
2016-07-15 13:55:00,77.03,77.08,77.02,77.07,12620.0,57.599,57.6364,57.5916,57.629,12620.0
2016-07-15 14:00:00,77.08,77.11,77.07,77.09,20273.0,57.6364,57.6589,57.629,57.6439,20273.0
2016-07-15 14:05:00,77.08,77.1,77.07,77.09,25113.0,57.6364,57.6514,57.629,57.6439,25113.0
2016-07-15 14:10:00,77.09,77.13,77.09,77.1,68814.0,57.6439,57.6738,57.6439,57.6514,68814.0
2016-07-15 14:15:00,77.1,77.11,77.09,77.09,42143.0,57.6514,57.6589,57.6439,57.6439,42143.0
2016-07-15 14:20:00,77.09,77.1,76.98,77.0,45696.0,57.6439,57.6514,57.5617,57.5766,45696.0
2016-07-15 14:25:00,77.0,77.05,76.98,77.05,35584.0,57.5766,57.614,57.5617,57.614,35584.0
2016-07-15 14:30:00,77.05,77.09,77.04,77.07,34975.0,57.614,57.6439,57.6065,57.629,34975.0
2016-07-15 14:35:00,77.06,77.07,77.04,77.06,28325.0,57.6215,57.629,57.6065,57.6215,28325.0
2016-07-15 14:40:00,77.05,77.07,77.05,77.06,25089.0,57.614,57.629,57.614,57.6215,25089.0
2016-07-15 14:45:00,77.06,77.12,77.06,77.12,25049.0,57.6215,57.6663,57.6215,57.6663,25049.0
2016-07-15 14:50:00,77.12,77.17,77.11,77.17,21097.0,57.6663,57.7037,57.6589,57.7037,21097.0
2016-07-15 14:55:00,77.15,77.16,77.08,77.09,25739.0,57.6888,57.6963,57.6364,57.6439,25739.0
2016-07-15 15:00:00,77.09,77.12,77.08,77.09,27368.0,57.6439,57.6663,57.6364,57.6439,27368.0
2016-07-15 15:05:00,77.09,77.09,77.05,77.05,14782.0,57.6439,57.6439,57.614,57.614,14782.0
2016-07-15 15:10:00,77.05,77.07,77.04,77.06,24034.0,57.614,57.629,57.6065,57.6215,24034.0
2016-07-15 15:15:00,77.06,77.1,77.06,77.09,35458.0,57.6215,57.6514,57.6215,57.6439,35458.0
2016-07-15 15:20:00,77.09,77.11,77.09,77.1,31984.0,57.6439,57.6589,57.6439,57.6514,31984.0
2016-07-15 15:25:00,77.1,77.12,77.09,77.11,44091.0,57.6514,57.6663,57.6439,57.6589,44091.0
2016-07-15 15:30:00,77.11,77.2,77.1,77.19,45406.0,57.6589,57.7262,57.6514,57.7187,45406.0
2016-07-15 15:35:00,77.19,77.25,77.18,77.24,66738.0,57.7187,57.7636,57.7112,57.7561,66738.0
2016-07-15 15:40:00,77.24,77.31,77.24,77.28,96959.0,57.7561,57.8084,57.7561,57.786,96959.0
2016-07-15 15:45:00,77.27,77.39,77.27,77.3,90262.0,57.7785,57.8682,57.7785,57.8009,90262.0
2016-07-15 15:50:00,77.3,77.33,77.29,77.29,120927.0,57.8009,57.8234,57.7935,57.7935,120927.0
2016-07-15 15:55:00,77.3,77.39,77.29,77.32,428939.0,57.8009,57.8682,57.7935,57.8159,428939.0
2016-07-18 09:30:00,77.07,77.13,76.84,76.86,55319.0,57.629,57.6738,57.457,57.4719,55319.0
2016-07-18 09:35:00,76.86,76.87,76.72,76.79,22474.0,57.4719,57.4794,57.3672,57.4196,22474.0
2016-07-18 09:40:00,76.8,76.84,76.73,76.75,46945.0,57.4271,57.457,57.3747,57.3897,46945.0
2016-07-18 09:45:00,76.75,76.82,76.73,76.77,7956.0,57.3897,57.442,57.3747,57.4046,7956.0
2016-07-18 09:50:00,76.77,76.79,76.74,76.79,12794.0,57.4046,57.4196,57.3822,57.4196,12794.0
2016-07-18 09:55:00,76.77,76.84,76.75,76.82,14468.0,57.4046,57.457,57.3897,57.442,14468.0
2016-07-18 10:00:00,76.81,76.92,76.81,76.84,41942.0,57.4345,57.5168,57.4345,57.457,41942.0
2016-07-18 10:05:00,76.84,76.86,76.73,76.73,49045.0,57.457,57.4719,57.3747,57.3747,49045.0
2016-07-18 10:10:00,76.74,76.76,76.72,76.75,55935.0,57.3822,57.3972,57.3672,57.3897,55935.0
2016-07-18 10:15:00,76.75,76.77,76.67,76.68,75206.0,57.3897,57.4046,57.3299,57.3373,75206.0
2016-07-18 10:20:00,76.69,76.72,76.6,76.64,37903.0,57.3448,57.3672,57.2775,57.3074,37903.0
2016-07-18 10:25:00,76.64,76.73,76.58,76.71,35664.0,57.3074,57.3747,57.2626,57.3598,35664.0
2016-07-18 10:30:00,76.72,76.75,76.65,76.72,22798.0,57.3672,57.3897,57.3149,57.3672,22798.0
2016-07-18 10:35:00,76.71,76.76,76.67,76.76,14107.0,57.3598,57.3972,57.3299,57.3972,14107.0
2016-07-18 10:40:00,76.77,76.79,76.71,76.73,19288.0,57.4046,57.4196,57.3598,57.3747,19288.0
2016-07-18 10:45:00,76.74,76.79,76.71,76.73,34041.0,57.3822,57.4196,57.3598,57.3747,34041.0
2016-07-18 10:50:00,76.76,76.85,76.75,76.84,29393.0,57.3972,57.4645,57.3897,57.457,29393.0
2016-07-18 10:55:00,76.84,76.88,76.81,76.87,33995.0,57.457,57.4869,57.4345,57.4794,33995.0
2016-07-18 11:00:00,76.86,76.97,76.84,76.9,56394.0,57.4719,57.5542,57.457,57.5018,56394.0
2016-07-18 11:05:00,76.9,76.96,76.89,76.89,20583.0,57.5018,57.5467,57.4944,57.4944,20583.0
2016-07-18 11:10:00,76.89,76.91,76.86,76.87,16239.0,57.4944,57.5093,57.4719,57.4794,16239.0
2016-07-18 11:15:00,76.87,76.87,76.74,76.77,17665.0,57.4794,57.4794,57.3822,57.4046,17665.0
2016-07-18 11:20:00,76.79,76.8,76.68,76.68,11355.0,57.4196,57.4271,57.3373,57.3373,11355.0
2016-07-18 11:25:00,76.68,76.71,76.66,76.7,18240.0,57.3373,57.3598,57.3224,57.3523,18240.0
2016-07-18 11:30:00,76.72,76.76,76.67,76.75,11296.0,57.3672,57.3972,57.3299,57.3897,11296.0
2016-07-18 11:35:00,76.74,76.8,76.72,76.79,17240.0,57.3822,57.4271,57.3672,57.4196,17240.0
2016-07-18 11:40:00,76.78,76.8,76.73,76.78,10041.0,57.4121,57.4271,57.3747,57.4121,10041.0
2016-07-18 11:45:00,76.79,76.81,76.75,76.77,20813.0,57.4196,57.4345,57.3897,57.4046,20813.0
2016-07-18 11:50:00,76.77,76.79,76.72,76.73,17146.0,57.4046,57.4196,57.3672,57.3747,17146.0
2016-07-18 11:55:00,76.73,76.76,76.7,76.7,16533.0,57.3747,57.3972,57.3523,57.3523,16533.0
2016-07-18 12:00:00,76.72,76.83,76.72,76.83,17524.0,57.3672,57.4495,57.3672,57.4495,17524.0
2016-07-18 12:05:00,76.82,76.88,76.81,76.87,11896.0,57.442,57.4869,57.4345,57.4794,11896.0
2016-07-18 12:10:00,76.88,76.89,76.79,76.81,19959.0,57.4869,57.4944,57.4196,57.4345,19959.0
2016-07-18 12:15:00,76.81,76.81,76.7,76.7,14224.0,57.4345,57.4345,57.3523,57.3523,14224.0
2016-07-18 12:20:00,76.71,76.75,76.71,76.71,14296.0,57.3598,57.3897,57.3598,57.3598,14296.0
2016-07-18 12:25:00,76.71,76.73,76.67,76.69,13992.0,57.3598,57.3747,57.3299,57.3448,13992.0
2016-07-18 12:30:00,76.69,76.71,76.66,76.67,16278.0,57.3448,57.3598,57.3224,57.3299,16278.0
2016-07-18 12:35:00,76.68,76.68,76.63,76.65,14603.0,57.3373,57.3373,57.2999,57.3149,14603.0
2016-07-18 12:40:00,76.66,76.66,76.63,76.63,9741.0,57.3224,57.3224,57.2999,57.2999,9741.0
2016-07-18 12:45:00,76.64,76.65,76.62,76.65,11430.0,57.3074,57.3149,57.2925,57.3149,11430.0
2016-07-18 12:50:00,76.65,76.65,76.63,76.63,5025.0,57.3149,57.3149,57.2999,57.2999,5025.0
2016-07-18 12:55:00,76.62,76.64,76.62,76.63,11365.0,57.2925,57.3074,57.2925,57.2999,11365.0
2016-07-18 13:00:00,76.63,76.71,76.62,76.7,15612.0,57.2999,57.3598,57.2925,57.3523,15612.0
2016-07-18 13:05:00,76.69,76.7,76.66,76.67,11154.0,57.3448,57.3523,57.3224,57.3299,11154.0
2016-07-18 13:10:00,76.67,76.67,76.62,76.63,14318.0,57.3299,57.3299,57.2925,57.2999,14318.0
2016-07-18 13:15:00,76.63,76.64,76.62,76.63,7381.0,57.2999,57.3074,57.2925,57.2999,7381.0
2016-07-18 13:20:00,76.63,76.66,76.62,76.65,7193.0,57.2999,57.3224,57.2925,57.3149,7193.0
2016-07-18 13:25:00,76.64,76.66,76.62,76.64,9194.0,57.3074,57.3224,57.2925,57.3074,9194.0
2016-07-18 13:30:00,76.65,76.68,76.64,76.66,9643.0,57.3149,57.3373,57.3074,57.3224,9643.0
2016-07-18 13:35:00,76.66,76.69,76.64,76.64,12223.0,57.3224,57.3448,57.3074,57.3074,12223.0
2016-07-18 13:40:00,76.64,76.65,76.62,76.64,55520.0,57.3074,57.3149,57.2925,57.3074,55520.0
2016-07-18 13:45:00,76.64,76.65,76.63,76.64,19060.0,57.3074,57.3149,57.2999,57.3074,19060.0
2016-07-18 13:50:00,76.63,76.65,76.62,76.62,17225.0,57.2999,57.3149,57.2925,57.2925,17225.0
2016-07-18 13:55:00,76.62,76.63,76.53,76.54,33324.0,57.2925,57.2999,57.2252,57.2326,33324.0
2016-07-18 14:00:00,76.55,76.62,76.54,76.62,10386.0,57.2401,57.2925,57.2326,57.2925,10386.0
2016-07-18 14:05:00,76.61,76.62,76.56,76.58,18400.0,57.285,57.2925,57.2476,57.2626,18400.0
2016-07-18 14:10:00,76.57,76.62,76.57,76.61,25526.0,57.2551,57.2925,57.2551,57.285,25526.0
2016-07-18 14:15:00,76.61,76.61,76.56,76.56,17291.0,57.285,57.285,57.2476,57.2476,17291.0
2016-07-18 14:20:00,76.57,76.66,76.56,76.63,33351.0,57.2551,57.3224,57.2476,57.2999,33351.0
2016-07-18 14:25:00,76.64,76.74,76.63,76.7,21651.0,57.3074,57.3822,57.2999,57.3523,21651.0
2016-07-18 14:30:00,76.7,76.74,76.7,76.7,13734.0,57.3523,57.3822,57.3523,57.3523,13734.0
2016-07-18 14:35:00,76.71,76.73,76.7,76.72,15743.0,57.3598,57.3747,57.3523,57.3672,15743.0
2016-07-18 14:40:00,76.72,76.72,76.68,76.69,17344.0,57.3672,57.3672,57.3373,57.3448,17344.0
2016-07-18 14:45:00,76.68,76.69,76.64,76.68,23663.0,57.3373,57.3448,57.3074,57.3373,23663.0
2016-07-18 14:50:00,76.67,76.69,76.66,76.69,25263.0,57.3299,57.3448,57.3224,57.3448,25263.0
2016-07-18 14:55:00,76.69,76.73,76.67,76.73,19767.0,57.3448,57.3747,57.3299,57.3747,19767.0
2016-07-18 15:00:00,76.73,76.74,76.7,76.73,22649.0,57.3747,57.3822,57.3523,57.3747,22649.0
2016-07-18 15:05:00,76.73,76.73,76.7,76.71,20343.0,57.3747,57.3747,57.3523,57.3598,20343.0
2016-07-18 15:10:00,76.72,76.75,76.71,76.73,33503.0,57.3672,57.3897,57.3598,57.3747,33503.0
2016-07-18 15:15:00,76.73,76.75,76.71,76.75,18459.0,57.3747,57.3897,57.3598,57.3897,18459.0
2016-07-18 15:20:00,76.75,76.75,76.73,76.73,38155.0,57.3897,57.3897,57.3747,57.3747,38155.0
2016-07-18 15:25:00,76.73,76.75,76.7,76.71,41631.0,57.3747,57.3897,57.3523,57.3598,41631.0
2016-07-18 15:30:00,76.7,76.71,76.66,76.68,19928.0,57.3523,57.3598,57.3224,57.3373,19928.0
2016-07-18 15:35:00,76.68,76.72,76.66,76.72,48690.0,57.3373,57.3672,57.3224,57.3672,48690.0
2016-07-18 15:40:00,76.72,76.72,76.69,76.7,48578.0,57.3672,57.3672,57.3448,57.3523,48578.0
2016-07-18 15:45:00,76.7,76.76,76.69,76.74,97829.0,57.3523,57.3972,57.3448,57.3822,97829.0
2016-07-18 15:50:00,76.74,76.77,76.71,76.77,88539.0,57.3822,57.4046,57.3598,57.4046,88539.0
2016-07-18 15:55:00,76.77,76.81,76.7,76.76,167051.0,57.4046,57.4345,57.3523,57.3972,167051.0
2016-07-19 09:30:00,76.33,76.84,76.33,76.84,72980.0,57.0756,57.457,57.0756,57.457,72980.0
2016-07-19 09:35:00,76.85,76.88,76.64,76.71,42203.0,57.4645,57.4869,57.3074,57.3598,42203.0
2016-07-19 09:40:00,76.68,76.68,76.54,76.65,44914.0,57.3373,57.3373,57.2326,57.3149,44914.0
2016-07-19 09:45:00,76.66,76.66,76.46,76.52,30936.0,57.3224,57.3224,57.1728,57.2177,30936.0
2016-07-19 09:50:00,76.51,76.51,76.38,76.44,35549.0,57.2102,57.2102,57.113,57.1579,35549.0
2016-07-19 09:55:00,76.46,76.54,76.36,76.36,43197.0,57.1728,57.2326,57.0981,57.0981,43197.0
2016-07-19 10:00:00,76.36,76.38,76.21,76.24,30674.0,57.0981,57.113,56.9859,57.0083,30674.0
2016-07-19 10:05:00,76.24,76.32,76.22,76.3,29962.0,57.0083,57.0681,56.9934,57.0532,29962.0
2016-07-19 10:10:00,76.3,76.44,76.29,76.39,24006.0,57.0532,57.1579,57.0457,57.1205,24006.0
2016-07-19 10:15:00,76.38,76.48,76.33,76.47,24238.0,57.113,57.1878,57.0756,57.1803,24238.0
2016-07-19 10:20:00,76.46,76.47,76.37,76.41,45500.0,57.1728,57.1803,57.1055,57.1354,45500.0
2016-07-19 10:25:00,76.4,76.59,76.4,76.54,12509.0,57.128,57.27,57.128,57.2326,12509.0
2016-07-19 10:30:00,76.54,76.62,76.54,76.61,20684.0,57.2326,57.2925,57.2326,57.285,20684.0
2016-07-19 10:35:00,76.62,76.62,76.45,76.48,26761.0,57.2925,57.2925,57.1654,57.1878,26761.0
2016-07-19 10:40:00,76.48,76.48,76.34,76.34,36389.0,57.1878,57.1878,57.0831,57.0831,36389.0
2016-07-19 10:45:00,76.34,76.37,76.21,76.35,68873.0,57.0831,57.1055,56.9859,57.0906,68873.0
2016-07-19 10:50:00,76.36,76.43,76.34,76.35,13157.0,57.0981,57.1504,57.0831,57.0906,13157.0
2016-07-19 10:55:00,76.34,76.4,76.34,76.36,11604.0,57.0831,57.128,57.0831,57.0981,11604.0
2016-07-19 11:00:00,76.35,76.38,76.31,76.37,19586.0,57.0906,57.113,57.0607,57.1055,19586.0
2016-07-19 11:05:00,76.38,76.43,76.35,76.37,9108.0,57.113,57.1504,57.0906,57.1055,9108.0
2016-07-19 11:10:00,76.38,76.4,76.29,76.36,14972.0,57.113,57.128,57.0457,57.0981,14972.0
2016-07-19 11:15:00,76.37,76.4,76.32,76.34,11077.0,57.1055,57.128,57.0681,57.0831,11077.0
2016-07-19 11:20:00,76.33,76.33,76.21,76.27,20660.0,57.0756,57.0756,56.9859,57.0308,20660.0
2016-07-19 11:25:00,76.27,76.29,76.25,76.29,8404.0,57.0308,57.0457,57.0158,57.0457,8404.0
2016-07-19 11:30:00,76.32,76.36,76.32,76.33,8917.0,57.0681,57.0981,57.0681,57.0756,8917.0
2016-07-19 11:35:00,76.33,76.36,76.32,76.33,30271.0,57.0756,57.0981,57.0681,57.0756,30271.0
2016-07-19 11:40:00,76.33,76.37,76.32,76.34,22085.0,57.0756,57.1055,57.0681,57.0831,22085.0
2016-07-19 11:45:00,76.33,76.33,76.18,76.21,22095.0,57.0756,57.0756,56.9635,56.9859,22095.0
2016-07-19 11:50:00,76.21,76.23,76.15,76.22,12418.0,56.9859,57.0008,56.941,56.9934,12418.0
2016-07-19 11:55:00,76.22,76.22,76.18,76.2,14862.0,56.9934,56.9934,56.9635,56.9784,14862.0
2016-07-19 12:00:00,76.21,76.24,76.18,76.22,18136.0,56.9859,57.0083,56.9635,56.9934,18136.0
2016-07-19 12:05:00,76.23,76.25,76.19,76.23,13777.0,57.0008,57.0158,56.9709,57.0008,13777.0
2016-07-19 12:10:00,76.23,76.25,76.21,76.25,14264.0,57.0008,57.0158,56.9859,57.0158,14264.0
2016-07-19 12:15:00,76.25,76.25,76.18,76.19,12169.0,57.0158,57.0158,56.9635,56.9709,12169.0
2016-07-19 12:20:00,76.2,76.21,76.16,76.19,11548.0,56.9784,56.9859,56.9485,56.9709,11548.0
2016-07-19 12:25:00,76.18,76.18,76.13,76.15,10333.0,56.9635,56.9635,56.9261,56.941,10333.0
2016-07-19 12:30:00,76.15,76.2,76.14,76.17,11369.0,56.941,56.9784,56.9335,56.956,11369.0
2016-07-19 12:35:00,76.17,76.17,76.14,76.15,15296.0,56.956,56.956,56.9335,56.941,15296.0
2016-07-19 12:40:00,76.15,76.19,76.15,76.17,4942.0,56.941,56.9709,56.941,56.956,4942.0
2016-07-19 12:45:00,76.16,76.24,76.16,76.23,22280.0,56.9485,57.0083,56.9485,57.0008,22280.0
2016-07-19 12:50:00,76.23,76.25,76.2,76.21,8604.0,57.0008,57.0158,56.9784,56.9859,8604.0
2016-07-19 12:55:00,76.21,76.23,76.18,76.2,12355.0,56.9859,57.0008,56.9635,56.9784,12355.0
2016-07-19 13:00:00,76.2,76.2,76.17,76.19,22686.0,56.9784,56.9784,56.956,56.9709,22686.0
2016-07-19 13:05:00,76.2,76.21,76.17,76.2,13140.0,56.9784,56.9859,56.956,56.9784,13140.0
2016-07-19 13:10:00,76.19,76.19,76.14,76.16,14815.0,56.9709,56.9709,56.9335,56.9485,14815.0
2016-07-19 13:15:00,76.15,76.17,76.14,76.15,14723.0,56.941,56.956,56.9335,56.941,14723.0
2016-07-19 13:20:00,76.15,76.16,76.13,76.16,12761.0,56.941,56.9485,56.9261,56.9485,12761.0
2016-07-19 13:25:00,76.16,76.2,76.15,76.16,17061.0,56.9485,56.9784,56.941,56.9485,17061.0
2016-07-19 13:30:00,76.15,76.18,76.15,76.18,11580.0,56.941,56.9635,56.941,56.9635,11580.0
2016-07-19 13:35:00,76.19,76.19,76.14,76.19,18388.0,56.9709,56.9709,56.9335,56.9709,18388.0
2016-07-19 13:40:00,76.19,76.21,76.18,76.18,6552.0,56.9709,56.9859,56.9635,56.9635,6552.0
2016-07-19 13:45:00,76.17,76.25,76.17,76.25,8720.0,56.956,57.0158,56.956,57.0158,8720.0
2016-07-19 13:50:00,76.24,76.26,76.22,76.24,15913.0,57.0083,57.0233,56.9934,57.0083,15913.0
2016-07-19 13:55:00,76.23,76.23,76.19,76.2,7557.0,57.0008,57.0008,56.9709,56.9784,7557.0
2016-07-19 14:00:00,76.19,76.21,76.15,76.19,9669.0,56.9709,56.9859,56.941,56.9709,9669.0
2016-07-19 14:05:00,76.19,76.26,76.17,76.23,17305.0,56.9709,57.0233,56.956,57.0008,17305.0
2016-07-19 14:10:00,76.22,76.31,76.22,76.28,29201.0,56.9934,57.0607,56.9934,57.0382,29201.0
2016-07-19 14:15:00,76.28,76.31,76.25,76.28,17632.0,57.0382,57.0607,57.0158,57.0382,17632.0
2016-07-19 14:20:00,76.28,76.29,76.2,76.24,34270.0,57.0382,57.0457,56.9784,57.0083,34270.0
2016-07-19 14:25:00,76.23,76.29,76.22,76.27,14476.0,57.0008,57.0457,56.9934,57.0308,14476.0
2016-07-19 14:30:00,76.26,76.29,76.22,76.22,22181.0,57.0233,57.0457,56.9934,56.9934,22181.0
2016-07-19 14:35:00,76.23,76.23,76.18,76.18,11521.0,57.0008,57.0008,56.9635,56.9635,11521.0
2016-07-19 14:40:00,76.19,76.25,76.18,76.24,15011.0,56.9709,57.0158,56.9635,57.0083,15011.0
2016-07-19 14:45:00,76.25,76.28,76.25,76.26,18241.0,57.0158,57.0382,57.0158,57.0233,18241.0
2016-07-19 14:50:00,76.26,76.27,76.22,76.25,9760.0,57.0233,57.0308,56.9934,57.0158,9760.0
2016-07-19 14:55:00,76.26,76.3,76.26,76.28,19726.0,57.0233,57.0532,57.0233,57.0382,19726.0
2016-07-19 15:00:00,76.29,76.31,76.27,76.28,18168.0,57.0457,57.0607,57.0308,57.0382,18168.0
2016-07-19 15:05:00,76.29,76.31,76.27,76.29,17527.0,57.0457,57.0607,57.0308,57.0457,17527.0
2016-07-19 15:10:00,76.29,76.31,76.27,76.29,15579.0,57.0457,57.0607,57.0308,57.0457,15579.0
2016-07-19 15:15:00,76.3,76.34,76.29,76.3,18509.0,57.0532,57.0831,57.0457,57.0532,18509.0
2016-07-19 15:20:00,76.3,76.36,76.3,76.36,12442.0,57.0532,57.0981,57.0532,57.0981,12442.0
2016-07-19 15:25:00,76.37,76.38,76.34,76.35,24401.0,57.1055,57.113,57.0831,57.0906,24401.0
2016-07-19 15:30:00,76.34,76.39,76.31,76.31,34533.0,57.0831,57.1205,57.0607,57.0607,34533.0
2016-07-19 15:35:00,76.31,76.34,76.31,76.32,24845.0,57.0607,57.0831,57.0607,57.0681,24845.0
2016-07-19 15:40:00,76.32,76.35,76.31,76.32,22846.0,57.0681,57.0906,57.0607,57.0681,22846.0
2016-07-19 15:45:00,76.31,76.35,76.29,76.3,31014.0,57.0607,57.0906,57.0457,57.0532,31014.0
2016-07-19 15:50:00,76.3,76.36,76.29,76.32,52488.0,57.0532,57.0981,57.0457,57.0681,52488.0
2016-07-19 15:55:00,76.33,76.38,76.31,76.38,85759.0,57.0756,57.113,57.0607,57.113,85759.0
2016-07-20 09:30:00,76.13,76.14,75.87,76.08,59788.0,56.9261,56.9335,56.7317,56.8887,59788.0
2016-07-20 09:35:00,76.08,76.21,76.01,76.13,30929.0,56.8887,56.9859,56.8363,56.9261,30929.0
2016-07-20 09:40:00,76.17,76.2,76.05,76.05,19442.0,56.956,56.9784,56.8663,56.8663,19442.0
2016-07-20 09:45:00,76.04,76.14,75.98,76.12,51532.0,56.8588,56.9335,56.8139,56.9186,51532.0
2016-07-20 09:50:00,76.14,76.24,76.11,76.21,52322.0,56.9335,57.0083,56.9111,56.9859,52322.0
2016-07-20 09:55:00,76.2,76.22,76.08,76.19,29487.0,56.9784,56.9934,56.8887,56.9709,29487.0
2016-07-20 10:00:00,76.2,76.33,76.17,76.32,31206.0,56.9784,57.0756,56.956,57.0681,31206.0
2016-07-20 10:05:00,76.34,76.34,76.25,76.28,30732.0,57.0831,57.0831,57.0158,57.0382,30732.0
2016-07-20 10:10:00,76.26,76.4,76.25,76.38,22846.0,57.0233,57.128,57.0158,57.113,22846.0
2016-07-20 10:15:00,76.37,76.38,76.26,76.35,20761.0,57.1055,57.113,57.0233,57.0906,20761.0
2016-07-20 10:20:00,76.34,76.49,76.34,76.43,17093.0,57.0831,57.1953,57.0831,57.1504,17093.0
2016-07-20 10:25:00,76.45,76.45,76.34,76.37,11152.0,57.1654,57.1654,57.0831,57.1055,11152.0
2016-07-20 10:30:00,76.38,76.53,76.25,76.46,37691.0,57.113,57.2252,57.0158,57.1728,37691.0
2016-07-20 10:35:00,76.49,76.6,76.48,76.57,23315.0,57.1953,57.2775,57.1878,57.2551,23315.0
2016-07-20 10:40:00,76.51,76.55,76.46,76.5,16103.0,57.2102,57.2401,57.1728,57.2027,16103.0
2016-07-20 10:45:00,76.5,76.64,76.5,76.6,16265.0,57.2027,57.3074,57.2027,57.2775,16265.0
2016-07-20 10:50:00,76.61,76.68,76.59,76.63,11544.0,57.285,57.3373,57.27,57.2999,11544.0
2016-07-20 10:55:00,76.61,76.64,76.55,76.55,14683.0,57.285,57.3074,57.2401,57.2401,14683.0
2016-07-20 11:00:00,76.55,76.64,76.55,76.57,19048.0,57.2401,57.3074,57.2401,57.2551,19048.0
2016-07-20 11:05:00,76.55,76.62,76.54,76.56,11804.0,57.2401,57.2925,57.2326,57.2476,11804.0
2016-07-20 11:10:00,76.54,76.56,76.47,76.51,13174.0,57.2326,57.2476,57.1803,57.2102,13174.0
2016-07-20 11:15:00,76.52,76.53,76.4,76.53,17229.0,57.2177,57.2252,57.128,57.2252,17229.0
2016-07-20 11:20:00,76.54,76.57,76.47,76.47,9148.0,57.2326,57.2551,57.1803,57.1803,9148.0
2016-07-20 11:25:00,76.48,76.58,76.48,76.58,16961.0,57.1878,57.2626,57.1878,57.2626,16961.0
2016-07-20 11:30:00,76.57,76.58,76.49,76.5,17497.0,57.2551,57.2626,57.1953,57.2027,17497.0
2016-07-20 11:35:00,76.5,76.56,76.47,76.56,28905.0,57.2027,57.2476,57.1803,57.2476,28905.0
2016-07-20 11:40:00,76.55,76.56,76.48,76.5,24450.0,57.2401,57.2476,57.1878,57.2027,24450.0
2016-07-20 11:45:00,76.49,76.54,76.48,76.49,22680.0,57.1953,57.2326,57.1878,57.1953,22680.0
2016-07-20 11:50:00,76.48,76.55,76.48,76.54,19350.0,57.1878,57.2401,57.1878,57.2326,19350.0
2016-07-20 11:55:00,76.54,76.54,76.48,76.5,15188.0,57.2326,57.2326,57.1878,57.2027,15188.0
2016-07-20 12:00:00,76.51,76.57,76.5,76.57,21746.0,57.2102,57.2551,57.2027,57.2551,21746.0
2016-07-20 12:05:00,76.55,76.56,76.52,76.53,10061.0,57.2401,57.2476,57.2177,57.2252,10061.0
2016-07-20 12:10:00,76.53,76.59,76.52,76.58,8563.0,57.2252,57.27,57.2177,57.2626,8563.0
2016-07-20 12:15:00,76.58,76.64,76.58,76.64,12837.0,57.2626,57.3074,57.2626,57.3074,12837.0
2016-07-20 12:20:00,76.64,76.66,76.62,76.65,19029.0,57.3074,57.3224,57.2925,57.3149,19029.0
2016-07-20 12:25:00,76.65,76.69,76.64,76.68,13399.0,57.3149,57.3448,57.3074,57.3373,13399.0
2016-07-20 12:30:00,76.67,76.69,76.66,76.66,15955.0,57.3299,57.3448,57.3224,57.3224,15955.0
2016-07-20 12:35:00,76.67,76.7,76.66,76.69,13863.0,57.3299,57.3523,57.3224,57.3448,13863.0
2016-07-20 12:40:00,76.69,76.77,76.69,76.75,16747.0,57.3448,57.4046,57.3448,57.3897,16747.0
2016-07-20 12:45:00,76.74,76.8,76.74,76.79,7520.0,57.3822,57.4271,57.3822,57.4196,7520.0
2016-07-20 12:50:00,76.78,76.84,76.78,76.78,21905.0,57.4121,57.457,57.4121,57.4121,21905.0
2016-07-20 12:55:00,76.77,76.78,76.73,76.77,12800.0,57.4046,57.4121,57.3747,57.4046,12800.0
2016-07-20 13:00:00,76.77,76.83,76.73,76.81,15433.0,57.4046,57.4495,57.3747,57.4345,15433.0
2016-07-20 13:05:00,76.81,76.84,76.81,76.83,13150.0,57.4345,57.457,57.4345,57.4495,13150.0
2016-07-20 13:10:00,76.84,76.84,76.81,76.82,8733.0,57.457,57.457,57.4345,57.442,8733.0
2016-07-20 13:15:00,76.82,76.84,76.81,76.83,13046.0,57.442,57.457,57.4345,57.4495,13046.0
2016-07-20 13:20:00,76.84,76.87,76.83,76.84,14190.0,57.457,57.4794,57.4495,57.457,14190.0
2016-07-20 13:25:00,76.84,76.86,76.83,76.84,12512.0,57.457,57.4719,57.4495,57.457,12512.0
2016-07-20 13:30:00,76.85,76.86,76.81,76.83,16766.0,57.4645,57.4719,57.4345,57.4495,16766.0
2016-07-20 13:35:00,76.82,76.84,76.78,76.79,7946.0,57.442,57.457,57.4121,57.4196,7946.0
2016-07-20 13:40:00,76.8,76.84,76.8,76.83,8291.0,57.4271,57.457,57.4271,57.4495,8291.0
2016-07-20 13:45:00,76.83,76.83,76.78,76.78,6163.0,57.4495,57.4495,57.4121,57.4121,6163.0
2016-07-20 13:50:00,76.78,76.79,76.72,76.73,10770.0,57.4121,57.4196,57.3672,57.3747,10770.0
2016-07-20 13:55:00,76.73,76.74,76.68,76.69,9976.0,57.3747,57.3822,57.3373,57.3448,9976.0
2016-07-20 14:00:00,76.69,76.7,76.64,76.64,10791.0,57.3448,57.3523,57.3074,57.3074,10791.0
2016-07-20 14:05:00,76.64,76.68,76.64,76.66,5485.0,57.3074,57.3373,57.3074,57.3224,5485.0
2016-07-20 14:10:00,76.66,76.69,76.65,76.66,8249.0,57.3224,57.3448,57.3149,57.3224,8249.0
2016-07-20 14:15:00,76.66,76.7,76.64,76.66,5882.0,57.3224,57.3523,57.3074,57.3224,5882.0
2016-07-20 14:20:00,76.67,76.7,76.63,76.63,11567.0,57.3299,57.3523,57.2999,57.2999,11567.0
2016-07-20 14:25:00,76.64,76.65,76.6,76.61,9624.0,57.3074,57.3149,57.2775,57.285,9624.0
2016-07-20 14:30:00,76.62,76.62,76.54,76.54,17554.0,57.2925,57.2925,57.2326,57.2326,17554.0
2016-07-20 14:35:00,76.54,76.56,76.52,76.55,19098.0,57.2326,57.2476,57.2177,57.2401,19098.0
2016-07-20 14:40:00,76.54,76.58,76.53,76.57,7260.0,57.2326,57.2626,57.2252,57.2551,7260.0
2016-07-20 14:45:00,76.57,76.59,76.5,76.51,8182.0,57.2551,57.27,57.2027,57.2102,8182.0
2016-07-20 14:50:00,76.53,76.54,76.49,76.49,9206.0,57.2252,57.2326,57.1953,57.1953,9206.0
2016-07-20 14:55:00,76.49,76.51,76.44,76.45,9078.0,57.1953,57.2102,57.1579,57.1654,9078.0
2016-07-20 15:00:00,76.44,76.45,76.37,76.37,20872.0,57.1579,57.1654,57.1055,57.1055,20872.0
2016-07-20 15:05:00,76.36,76.37,76.34,76.35,10609.0,57.0981,57.1055,57.0831,57.0906,10609.0
2016-07-20 15:10:00,76.34,76.34,76.3,76.31,24875.0,57.0831,57.0831,57.0532,57.0607,24875.0
2016-07-20 15:15:00,76.3,76.34,76.3,76.3,19868.0,57.0532,57.0831,57.0532,57.0532,19868.0
2016-07-20 15:20:00,76.31,76.36,76.31,76.35,12802.0,57.0607,57.0981,57.0607,57.0906,12802.0
2016-07-20 15:25:00,76.35,76.36,76.31,76.32,17682.0,57.0906,57.0981,57.0607,57.0681,17682.0
2016-07-20 15:30:00,76.32,76.36,76.32,76.35,18326.0,57.0681,57.0981,57.0681,57.0906,18326.0
2016-07-20 15:35:00,76.36,76.37,76.34,76.36,18788.0,57.0981,57.1055,57.0831,57.0981,18788.0
2016-07-20 15:40:00,76.37,76.44,76.36,76.42,30531.0,57.1055,57.1579,57.0981,57.1429,30531.0
2016-07-20 15:45:00,76.42,76.43,76.37,76.39,23702.0,57.1429,57.1504,57.1055,57.1205,23702.0
2016-07-20 15:50:00,76.38,76.38,76.35,76.36,34557.0,57.113,57.113,57.0906,57.0981,34557.0
2016-07-20 15:55:00,76.36,76.38,76.33,76.34,70622.0,57.0981,57.113,57.0756,57.0831,70622.0
2016-07-21 09:30:00,75.92,76.31,75.82,76.2,46226.0,56.769,57.0607,56.6943,56.9784,46226.0
2016-07-21 09:35:00,76.28,76.36,76.24,76.34,3944.0,57.0382,57.0981,57.0083,57.0831,3944.0
2016-07-21 09:40:00,76.35,76.48,76.33,76.46,7744.0,57.0906,57.1878,57.0756,57.1728,7744.0
2016-07-21 09:45:00,76.47,76.51,76.38,76.39,16822.0,57.1803,57.2102,57.113,57.1205,16822.0
2016-07-21 09:50:00,76.38,76.46,76.38,76.44,3621.0,57.113,57.1728,57.113,57.1579,3621.0
2016-07-21 09:55:00,76.45,76.49,76.37,76.4,8047.0,57.1654,57.1953,57.1055,57.128,8047.0
2016-07-21 10:00:00,76.36,76.39,76.29,76.36,17169.0,57.0981,57.1205,57.0457,57.0981,17169.0
2016-07-21 10:05:00,76.37,76.4,76.26,76.28,11156.0,57.1055,57.128,57.0233,57.0382,11156.0
2016-07-21 10:10:00,76.29,76.35,76.25,76.25,15626.0,57.0457,57.0906,57.0158,57.0158,15626.0
2016-07-21 10:15:00,76.24,76.35,76.24,76.29,18861.0,57.0083,57.0906,57.0083,57.0457,18861.0
2016-07-21 10:20:00,76.32,76.34,76.18,76.22,8103.0,57.0681,57.0831,56.9635,56.9934,8103.0
2016-07-21 10:25:00,76.21,76.21,76.09,76.15,14492.0,56.9859,56.9859,56.8962,56.941,14492.0
2016-07-21 10:30:00,76.19,76.3,76.19,76.29,13812.0,56.9709,57.0532,56.9709,57.0457,13812.0
2016-07-21 10:35:00,76.29,76.29,76.19,76.22,7252.0,57.0457,57.0457,56.9709,56.9934,7252.0
2016-07-21 10:40:00,76.2,76.23,76.13,76.2,5996.0,56.9784,57.0008,56.9261,56.9784,5996.0
2016-07-21 10:45:00,76.21,76.31,76.14,76.29,12395.0,56.9859,57.0607,56.9335,57.0457,12395.0
2016-07-21 10:50:00,76.29,76.33,76.25,76.28,5744.0,57.0457,57.0756,57.0158,57.0382,5744.0
2016-07-21 10:55:00,76.26,76.33,76.24,76.32,7059.0,57.0233,57.0756,57.0083,57.0681,7059.0
2016-07-21 11:00:00,76.29,76.32,76.2,76.25,15015.0,57.0457,57.0681,56.9784,57.0158,15015.0
2016-07-21 11:05:00,76.25,76.28,76.23,76.26,14159.0,57.0158,57.0382,57.0008,57.0233,14159.0
2016-07-21 11:10:00,76.26,76.31,76.25,76.3,14374.0,57.0233,57.0607,57.0158,57.0532,14374.0
2016-07-21 11:15:00,76.3,76.3,76.25,76.26,7720.0,57.0532,57.0532,57.0158,57.0233,7720.0
2016-07-21 11:20:00,76.26,76.31,76.22,76.25,53707.0,57.0233,57.0607,56.9934,57.0158,53707.0
2016-07-21 11:25:00,76.26,76.31,76.19,76.22,14493.0,57.0233,57.0607,56.9709,56.9934,14493.0
2016-07-21 11:30:00,76.22,76.22,76.07,76.08,11598.0,56.9934,56.9934,56.8812,56.8887,11598.0
2016-07-21 11:35:00,76.08,76.13,76.08,76.1,7324.0,56.8887,56.9261,56.8887,56.9036,7324.0
2016-07-21 11:40:00,76.11,76.11,76.05,76.09,9082.0,56.9111,56.9111,56.8663,56.8962,9082.0
2016-07-21 11:45:00,76.1,76.1,75.99,76.01,44277.0,56.9036,56.9036,56.8214,56.8363,44277.0
2016-07-21 11:50:00,76.01,76.05,75.98,75.98,12931.0,56.8363,56.8663,56.8139,56.8139,12931.0
2016-07-21 11:55:00,75.95,75.96,75.83,75.84,26440.0,56.7915,56.799,56.7017,56.7092,26440.0
2016-07-21 12:00:00,75.85,75.91,75.81,75.91,13146.0,56.7167,56.7616,56.6868,56.7616,13146.0
2016-07-21 12:05:00,75.91,75.96,75.9,75.95,7028.0,56.7616,56.799,56.7541,56.7915,7028.0
2016-07-21 12:10:00,75.95,75.99,75.94,75.96,9903.0,56.7915,56.8214,56.784,56.799,9903.0
2016-07-21 12:15:00,75.97,75.98,75.9,75.9,9731.0,56.8064,56.8139,56.7541,56.7541,9731.0
2016-07-21 12:20:00,75.91,75.91,75.83,75.84,7829.0,56.7616,56.7616,56.7017,56.7092,7829.0
2016-07-21 12:25:00,75.84,75.91,75.83,75.89,7762.0,56.7092,56.7616,56.7017,56.7466,7762.0
2016-07-21 12:30:00,75.87,75.91,75.86,75.9,7523.0,56.7317,56.7616,56.7242,56.7541,7523.0
2016-07-21 12:35:00,75.89,75.89,75.85,75.87,12387.0,56.7466,56.7466,56.7167,56.7317,12387.0
2016-07-21 12:40:00,75.86,75.9,75.83,75.89,20781.0,56.7242,56.7541,56.7017,56.7466,20781.0
2016-07-21 12:45:00,75.89,75.89,75.83,75.83,20124.0,56.7466,56.7466,56.7017,56.7017,20124.0
2016-07-21 12:50:00,75.83,75.84,75.73,75.78,19816.0,56.7017,56.7092,56.627,56.6644,19816.0
2016-07-21 12:55:00,75.79,75.83,75.74,75.8,31709.0,56.6718,56.7017,56.6345,56.6793,31709.0
2016-07-21 13:00:00,75.78,75.82,75.76,75.76,23851.0,56.6644,56.6943,56.6494,56.6494,23851.0
2016-07-21 13:05:00,75.76,75.83,75.74,75.81,12219.0,56.6494,56.7017,56.6345,56.6868,12219.0
2016-07-21 13:10:00,75.81,75.96,75.78,75.94,21949.0,56.6868,56.799,56.6644,56.784,21949.0
2016-07-21 13:15:00,75.93,75.94,75.88,75.92,10751.0,56.7765,56.784,56.7391,56.769,10751.0
2016-07-21 13:20:00,75.93,75.94,75.9,75.91,9151.0,56.7765,56.784,56.7541,56.7616,9151.0
2016-07-21 13:25:00,75.91,75.98,75.91,75.96,7616.0,56.7616,56.8139,56.7616,56.799,7616.0
2016-07-21 13:30:00,75.96,75.97,75.86,75.87,16109.0,56.799,56.8064,56.7242,56.7317,16109.0
2016-07-21 13:35:00,75.87,75.93,75.85,75.9,21150.0,56.7317,56.7765,56.7167,56.7541,21150.0
2016-07-21 13:40:00,75.9,75.94,75.89,75.9,9810.0,56.7541,56.784,56.7466,56.7541,9810.0
2016-07-21 13:45:00,75.91,75.95,75.82,75.84,33358.0,56.7616,56.7915,56.6943,56.7092,33358.0
2016-07-21 13:50:00,75.83,75.83,75.76,75.76,4946.0,56.7017,56.7017,56.6494,56.6494,4946.0
2016-07-21 13:55:00,75.74,75.83,75.74,75.82,6572.0,56.6345,56.7017,56.6345,56.6943,6572.0
2016-07-21 14:00:00,75.82,75.87,75.82,75.87,11208.0,56.6943,56.7317,56.6943,56.7317,11208.0
2016-07-21 14:05:00,75.88,75.9,75.83,75.83,9816.0,56.7391,56.7541,56.7017,56.7017,9816.0
2016-07-21 14:10:00,75.82,75.82,75.75,75.78,9617.0,56.6943,56.6943,56.6419,56.6644,9617.0
2016-07-21 14:15:00,75.77,75.8,75.76,75.78,5619.0,56.6569,56.6793,56.6494,56.6644,5619.0
2016-07-21 14:20:00,75.78,75.83,75.77,75.81,10923.0,56.6644,56.7017,56.6569,56.6868,10923.0
2016-07-21 14:25:00,75.81,75.82,75.76,75.78,18589.0,56.6868,56.6943,56.6494,56.6644,18589.0
2016-07-21 14:30:00,75.78,75.81,75.75,75.79,9949.0,56.6644,56.6868,56.6419,56.6718,9949.0
2016-07-21 14:35:00,75.8,75.8,75.75,75.75,10017.0,56.6793,56.6793,56.6419,56.6419,10017.0
2016-07-21 14:40:00,75.76,75.81,75.76,75.76,8888.0,56.6494,56.6868,56.6494,56.6494,8888.0
2016-07-21 14:45:00,75.76,75.76,75.71,75.74,23099.0,56.6494,56.6494,56.612,56.6345,23099.0
2016-07-21 14:50:00,75.74,75.79,75.73,75.79,7015.0,56.6345,56.6718,56.627,56.6718,7015.0
2016-07-21 14:55:00,75.78,75.79,75.72,75.72,16997.0,56.6644,56.6718,56.6195,56.6195,16997.0
2016-07-21 15:00:00,75.72,75.74,75.67,75.67,30452.0,56.6195,56.6345,56.5821,56.5821,30452.0
2016-07-21 15:05:00,75.66,75.67,75.59,75.62,21675.0,56.5746,56.5821,56.5223,56.5447,21675.0
2016-07-21 15:10:00,75.62,75.67,75.6,75.66,29955.0,56.5447,56.5821,56.5298,56.5746,29955.0
2016-07-21 15:15:00,75.68,75.69,75.62,75.63,34922.0,56.5896,56.5971,56.5447,56.5522,34922.0
2016-07-21 15:20:00,75.64,75.72,75.61,75.62,40334.0,56.5597,56.6195,56.5372,56.5447,40334.0
2016-07-21 15:25:00,75.62,75.67,75.6,75.67,41366.0,56.5447,56.5821,56.5298,56.5821,41366.0
2016-07-21 15:30:00,75.68,75.75,75.66,75.74,37564.0,56.5896,56.6419,56.5746,56.6345,37564.0
2016-07-21 15:35:00,75.74,75.75,75.64,75.66,35804.0,56.6345,56.6419,56.5597,56.5746,35804.0
2016-07-21 15:40:00,75.66,75.71,75.65,75.66,48712.0,56.5746,56.612,56.5672,56.5746,48712.0
2016-07-21 15:45:00,75.65,75.72,75.63,75.7,40425.0,56.5672,56.6195,56.5522,56.6045,40425.0
2016-07-21 15:50:00,75.7,75.7,75.66,75.69,51498.0,56.6045,56.6045,56.5746,56.5971,51498.0
2016-07-21 15:55:00,75.69,75.77,75.68,75.74,110635.0,56.5971,56.6569,56.5896,56.6345,110635.0
2016-07-22 09:30:00,75.67,75.99,75.64,75.87,40140.0,56.5821,56.8214,56.5597,56.7317,40140.0
2016-07-22 09:35:00,75.86,75.92,75.79,75.85,28014.0,56.7242,56.769,56.6718,56.7167,28014.0
2016-07-22 09:40:00,75.87,75.98,75.86,75.9,31367.0,56.7317,56.8139,56.7242,56.7541,31367.0
2016-07-22 09:45:00,75.9,75.95,75.83,75.95,29470.0,56.7541,56.7915,56.7017,56.7915,29470.0
2016-07-22 09:50:00,75.93,76.01,75.89,75.93,31296.0,56.7765,56.8363,56.7466,56.7765,31296.0
2016-07-22 09:55:00,75.93,75.94,75.81,75.84,28928.0,56.7765,56.784,56.6868,56.7092,28928.0
2016-07-22 10:00:00,75.83,75.87,75.75,75.8,31930.0,56.7017,56.7317,56.6419,56.6793,31930.0
2016-07-22 10:05:00,75.8,75.83,75.68,75.7,44943.0,56.6793,56.7017,56.5896,56.6045,44943.0
2016-07-22 10:10:00,75.69,75.69,75.56,75.61,22208.0,56.5971,56.5971,56.4999,56.5372,22208.0
2016-07-22 10:15:00,75.6,75.64,75.6,75.61,32139.0,56.5298,56.5597,56.5298,56.5372,32139.0
2016-07-22 10:20:00,75.62,75.74,75.6,75.72,17436.0,56.5447,56.6345,56.5298,56.6195,17436.0
2016-07-22 10:25:00,75.72,75.73,75.66,75.68,16255.0,56.6195,56.627,56.5746,56.5896,16255.0
2016-07-22 10:30:00,75.68,75.76,75.67,75.75,16939.0,56.5896,56.6494,56.5821,56.6419,16939.0
2016-07-22 10:35:00,75.73,75.77,75.68,75.69,13100.0,56.627,56.6569,56.5896,56.5971,13100.0
2016-07-22 10:40:00,75.69,75.71,75.66,75.69,21451.0,56.5971,56.612,56.5746,56.5971,21451.0
2016-07-22 10:45:00,75.69,75.78,75.69,75.77,14144.0,56.5971,56.6644,56.5971,56.6569,14144.0
2016-07-22 10:50:00,75.77,75.81,75.75,75.8,16148.0,56.6569,56.6868,56.6419,56.6793,16148.0
2016-07-22 10:55:00,75.8,75.87,75.77,75.86,19210.0,56.6793,56.7317,56.6569,56.7242,19210.0
2016-07-22 11:00:00,75.87,75.88,75.82,75.83,13138.0,56.7317,56.7391,56.6943,56.7017,13138.0
2016-07-22 11:05:00,75.83,75.85,75.74,75.74,14082.0,56.7017,56.7167,56.6345,56.6345,14082.0
2016-07-22 11:10:00,75.74,75.82,75.71,75.8,18975.0,56.6345,56.6943,56.612,56.6793,18975.0
2016-07-22 11:15:00,75.79,75.82,75.76,75.76,10514.0,56.6718,56.6943,56.6494,56.6494,10514.0
2016-07-22 11:20:00,75.76,75.76,75.66,75.69,12226.0,56.6494,56.6494,56.5746,56.5971,12226.0
2016-07-22 11:25:00,75.68,75.69,75.63,75.63,18371.0,56.5896,56.5971,56.5522,56.5522,18371.0
2016-07-22 11:30:00,75.62,75.63,75.6,75.6,12435.0,56.5447,56.5522,56.5298,56.5298,12435.0
2016-07-22 11:35:00,75.6,75.61,75.48,75.48,17953.0,56.5298,56.5372,56.44,56.44,17953.0
2016-07-22 11:40:00,75.48,75.48,75.36,75.4,17325.0,56.44,56.44,56.3503,56.3802,17325.0
2016-07-22 11:45:00,75.39,75.4,75.31,75.36,12711.0,56.3727,56.3802,56.3129,56.3503,12711.0
2016-07-22 11:50:00,75.36,75.48,75.33,75.47,17027.0,56.3503,56.44,56.3279,56.4326,17027.0
2016-07-22 11:55:00,75.48,75.5,75.44,75.44,10932.0,56.44,56.455,56.4101,56.4101,10932.0
2016-07-22 12:00:00,75.45,75.48,75.4,75.41,14415.0,56.4176,56.44,56.3802,56.3877,14415.0
2016-07-22 12:05:00,75.41,75.44,75.4,75.41,22556.0,56.3877,56.4101,56.3802,56.3877,22556.0
2016-07-22 12:10:00,75.41,75.43,75.39,75.4,23675.0,56.3877,56.4026,56.3727,56.3802,23675.0
2016-07-22 12:15:00,75.41,75.42,75.37,75.38,11355.0,56.3877,56.3952,56.3578,56.3653,11355.0
2016-07-22 12:20:00,75.37,75.39,75.34,75.36,21402.0,56.3578,56.3727,56.3354,56.3503,21402.0
2016-07-22 12:25:00,75.36,75.38,75.34,75.35,12250.0,56.3503,56.3653,56.3354,56.3428,12250.0
2016-07-22 12:30:00,75.36,75.37,75.31,75.32,12269.0,56.3503,56.3578,56.3129,56.3204,12269.0
2016-07-22 12:35:00,75.31,75.31,75.26,75.26,17358.0,56.3129,56.3129,56.2755,56.2755,17358.0
2016-07-22 12:40:00,75.26,75.26,75.22,75.26,19923.0,56.2755,56.2755,56.2456,56.2755,19923.0
2016-07-22 12:45:00,75.25,75.28,75.23,75.27,11700.0,56.2681,56.2905,56.2531,56.283,11700.0
2016-07-22 12:50:00,75.26,75.3,75.25,75.29,10893.0,56.2755,56.3054,56.2681,56.298,10893.0
2016-07-22 12:55:00,75.28,75.28,75.25,75.26,8938.0,56.2905,56.2905,56.2681,56.2755,8938.0
2016-07-22 13:00:00,75.26,75.26,75.21,75.23,22596.0,56.2755,56.2755,56.2381,56.2531,22596.0
2016-07-22 13:05:00,75.23,75.31,75.22,75.25,16762.0,56.2531,56.3129,56.2456,56.2681,16762.0
2016-07-22 13:10:00,75.25,75.29,75.22,75.23,12063.0,56.2681,56.298,56.2456,56.2531,12063.0
2016-07-22 13:15:00,75.22,75.24,75.21,75.22,10436.0,56.2456,56.2606,56.2381,56.2456,10436.0
2016-07-22 13:20:00,75.22,75.24,75.21,75.23,8663.0,56.2456,56.2606,56.2381,56.2531,8663.0
2016-07-22 13:25:00,75.23,75.31,75.23,75.31,6523.0,56.2531,56.3129,56.2531,56.3129,6523.0
2016-07-22 13:30:00,75.3,75.32,75.28,75.29,15305.0,56.3054,56.3204,56.2905,56.298,15305.0
2016-07-22 13:35:00,75.29,75.29,75.2,75.2,14705.0,56.298,56.298,56.2307,56.2307,14705.0
2016-07-22 13:40:00,75.2,75.21,75.15,75.17,14588.0,56.2307,56.2381,56.1933,56.2082,14588.0
2016-07-22 13:45:00,75.17,75.18,75.14,75.15,15517.0,56.2082,56.2157,56.1858,56.1933,15517.0
2016-07-22 13:50:00,75.16,75.2,75.15,75.17,10460.0,56.2008,56.2307,56.1933,56.2082,10460.0
2016-07-22 13:55:00,75.17,75.18,75.14,75.17,19646.0,56.2082,56.2157,56.1858,56.2082,19646.0
2016-07-22 14:00:00,75.18,75.18,75.13,75.13,27286.0,56.2157,56.2157,56.1783,56.1783,27286.0
2016-07-22 14:05:00,75.13,75.25,75.13,75.24,20649.0,56.1783,56.2681,56.1783,56.2606,20649.0
2016-07-22 14:10:00,75.24,75.24,75.15,75.22,47919.0,56.2606,56.2606,56.1933,56.2456,47919.0
2016-07-22 14:15:00,75.22,75.27,75.21,75.26,11340.0,56.2456,56.283,56.2381,56.2755,11340.0
2016-07-22 14:20:00,75.27,75.27,75.24,75.25,9033.0,56.283,56.283,56.2606,56.2681,9033.0
2016-07-22 14:25:00,75.25,75.29,75.25,75.28,8439.0,56.2681,56.298,56.2681,56.2905,8439.0
2016-07-22 14:30:00,75.28,75.28,75.24,75.24,16717.0,56.2905,56.2905,56.2606,56.2606,16717.0
2016-07-22 14:35:00,75.24,75.26,75.17,75.2,22870.0,56.2606,56.2755,56.2082,56.2307,22870.0
2016-07-22 14:40:00,75.19,75.21,75.16,75.18,18911.0,56.2232,56.2381,56.2008,56.2157,18911.0
2016-07-22 14:45:00,75.17,75.19,75.15,75.18,17202.0,56.2082,56.2232,56.1933,56.2157,17202.0
2016-07-22 14:50:00,75.18,75.22,75.17,75.21,14344.0,56.2157,56.2456,56.2082,56.2381,14344.0
2016-07-22 14:55:00,75.22,75.26,75.2,75.24,30679.0,56.2456,56.2755,56.2307,56.2606,30679.0
2016-07-22 15:00:00,75.25,75.26,75.2,75.2,13988.0,56.2681,56.2755,56.2307,56.2307,13988.0
2016-07-22 15:05:00,75.2,75.23,75.18,75.21,16760.0,56.2307,56.2531,56.2157,56.2381,16760.0
2016-07-22 15:10:00,75.21,75.24,75.17,75.23,24672.0,56.2381,56.2606,56.2082,56.2531,24672.0
2016-07-22 15:15:00,75.23,75.26,75.19,75.22,16446.0,56.2531,56.2755,56.2232,56.2456,16446.0
2016-07-22 15:20:00,75.23,75.29,75.23,75.27,16124.0,56.2531,56.298,56.2531,56.283,16124.0
2016-07-22 15:25:00,75.28,75.3,75.26,75.28,24918.0,56.2905,56.3054,56.2755,56.2905,24918.0
2016-07-22 15:30:00,75.28,75.3,75.27,75.29,26427.0,56.2905,56.3054,56.283,56.298,26427.0
2016-07-22 15:35:00,75.28,75.31,75.27,75.31,29914.0,56.2905,56.3129,56.283,56.3129,29914.0
2016-07-22 15:40:00,75.31,75.37,75.3,75.37,41180.0,56.3129,56.3578,56.3054,56.3578,41180.0
2016-07-22 15:45:00,75.37,75.4,75.32,75.33,45525.0,56.3578,56.3802,56.3204,56.3279,45525.0
2016-07-22 15:50:00,75.33,75.34,75.27,75.27,51309.0,56.3279,56.3354,56.283,56.283,51309.0
2016-07-22 15:55:00,75.28,75.38,75.27,75.38,196421.0,56.2905,56.3653,56.283,56.3653,196421.0
2016-07-25 09:30:00,75.01,75.26,74.88,75.03,54976.0,56.0886,56.2755,55.9914,56.1035,54976.0
2016-07-25 09:35:00,74.99,75.05,74.83,74.9,14925.0,56.0736,56.1185,55.954,56.0063,14925.0
2016-07-25 09:40:00,74.88,74.88,74.61,74.67,94976.0,55.9914,55.9914,55.7895,55.8344,94976.0
2016-07-25 09:45:00,74.67,74.73,74.53,74.54,53324.0,55.8344,55.8792,55.7297,55.7372,53324.0
2016-07-25 09:50:00,74.55,74.72,74.55,74.65,41362.0,55.7446,55.8717,55.7446,55.8194,41362.0
2016-07-25 09:55:00,74.67,74.77,74.64,74.71,34233.0,55.8344,55.9091,55.8119,55.8643,34233.0
2016-07-25 10:00:00,74.71,74.71,74.56,74.62,23168.0,55.8643,55.8643,55.7521,55.797,23168.0
2016-07-25 10:05:00,74.62,74.64,74.51,74.54,22080.0,55.797,55.8119,55.7147,55.7372,22080.0
2016-07-25 10:10:00,74.54,74.56,74.49,74.5,23411.0,55.7372,55.7521,55.6998,55.7072,23411.0
2016-07-25 10:15:00,74.49,74.6,74.49,74.59,33692.0,55.6998,55.782,55.6998,55.7745,33692.0
2016-07-25 10:20:00,74.57,74.58,74.44,74.44,39314.0,55.7596,55.7671,55.6624,55.6624,39314.0
2016-07-25 10:25:00,74.44,74.6,74.44,74.55,18431.0,55.6624,55.782,55.6624,55.7446,18431.0
2016-07-25 10:30:00,74.51,74.53,74.46,74.46,21040.0,55.7147,55.7297,55.6773,55.6773,21040.0
2016-07-25 10:35:00,74.46,74.58,74.37,74.54,49703.0,55.6773,55.7671,55.61,55.7372,49703.0
2016-07-25 10:40:00,74.54,74.58,74.38,74.41,22162.0,55.7372,55.7671,55.6175,55.6399,22162.0
2016-07-25 10:45:00,74.39,74.47,74.35,74.35,21534.0,55.625,55.6848,55.5951,55.5951,21534.0
2016-07-25 10:50:00,74.34,74.42,74.32,74.41,36416.0,55.5876,55.6474,55.5726,55.6399,36416.0
2016-07-25 10:55:00,74.41,74.5,74.4,74.44,56050.0,55.6399,55.7072,55.6325,55.6624,56050.0
2016-07-25 11:00:00,74.44,74.52,74.43,74.5,35846.0,55.6624,55.7222,55.6549,55.7072,35846.0
2016-07-25 11:05:00,74.49,74.5,74.25,74.3,74366.0,55.6998,55.7072,55.5203,55.5577,74366.0
2016-07-25 11:10:00,74.31,74.39,74.18,74.21,58198.0,55.5652,55.625,55.468,55.4904,58198.0
2016-07-25 11:15:00,74.22,74.27,74.21,74.21,32527.0,55.4979,55.5353,55.4904,55.4904,32527.0
2016-07-25 11:20:00,74.2,74.3,74.13,74.3,40807.0,55.4829,55.5577,55.4306,55.5577,40807.0
2016-07-25 11:25:00,74.3,74.33,74.26,74.31,23608.0,55.5577,55.5801,55.5278,55.5652,23608.0
2016-07-25 11:30:00,74.31,74.43,74.3,74.43,33471.0,55.5652,55.6549,55.5577,55.6549,33471.0
2016-07-25 11:35:00,74.43,74.45,74.35,74.37,20925.0,55.6549,55.6699,55.5951,55.61,20925.0
2016-07-25 11:40:00,74.36,74.36,74.26,74.26,17851.0,55.6026,55.6026,55.5278,55.5278,17851.0
2016-07-25 11:45:00,74.26,74.29,74.18,74.19,35152.0,55.5278,55.5502,55.468,55.4754,35152.0
2016-07-25 11:50:00,74.18,74.24,74.15,74.24,22367.0,55.468,55.5128,55.4455,55.5128,22367.0
2016-07-25 11:55:00,74.24,74.26,74.2,74.22,25760.0,55.5128,55.5278,55.4829,55.4979,25760.0
2016-07-25 12:00:00,74.22,74.3,74.18,74.28,43620.0,55.4979,55.5577,55.468,55.5427,43620.0
2016-07-25 12:05:00,74.28,74.28,74.16,74.2,26495.0,55.5427,55.5427,55.453,55.4829,26495.0
2016-07-25 12:10:00,74.2,74.27,74.2,74.23,10602.0,55.4829,55.5353,55.4829,55.5054,10602.0
2016-07-25 12:15:00,74.22,74.28,74.22,74.27,11559.0,55.4979,55.5427,55.4979,55.5353,11559.0
2016-07-25 12:20:00,74.26,74.36,74.26,74.33,16838.0,55.5278,55.6026,55.5278,55.5801,16838.0
2016-07-25 12:25:00,74.33,74.33,74.22,74.23,27810.0,55.5801,55.5801,55.4979,55.5054,27810.0
2016-07-25 12:30:00,74.24,74.26,74.19,74.19,12783.0,55.5128,55.5278,55.4754,55.4754,12783.0
2016-07-25 12:35:00,74.18,74.19,74.14,74.17,23637.0,55.468,55.4754,55.4381,55.4605,23637.0
2016-07-25 12:40:00,74.17,74.21,74.16,74.17,22868.0,55.4605,55.4904,55.453,55.4605,22868.0
2016-07-25 12:45:00,74.16,74.27,74.16,74.26,41817.0,55.453,55.5353,55.453,55.5278,41817.0
2016-07-25 12:50:00,74.25,74.29,74.23,74.27,22110.0,55.5203,55.5502,55.5054,55.5353,22110.0
2016-07-25 12:55:00,74.26,74.28,74.18,74.19,50325.0,55.5278,55.5427,55.468,55.4754,50325.0
2016-07-25 13:00:00,74.2,74.2,74.16,74.18,24341.0,55.4829,55.4829,55.453,55.468,24341.0
2016-07-25 13:05:00,74.18,74.21,74.15,74.16,29875.0,55.468,55.4904,55.4455,55.453,29875.0
2016-07-25 13:10:00,74.16,74.21,74.13,74.21,30682.0,55.453,55.4904,55.4306,55.4904,30682.0
2016-07-25 13:15:00,74.21,74.22,74.1,74.11,29952.0,55.4904,55.4979,55.4081,55.4156,29952.0
2016-07-25 13:20:00,74.11,74.22,74.11,74.2,37742.0,55.4156,55.4979,55.4156,55.4829,37742.0
2016-07-25 13:25:00,74.2,74.36,74.19,74.36,18589.0,55.4829,55.6026,55.4754,55.6026,18589.0
2016-07-25 13:30:00,74.36,74.36,74.32,74.34,24777.0,55.6026,55.6026,55.5726,55.5876,24777.0
2016-07-25 13:35:00,74.34,74.4,74.32,74.4,31312.0,55.5876,55.6325,55.5726,55.6325,31312.0
2016-07-25 13:40:00,74.4,74.49,74.4,74.48,26920.0,55.6325,55.6998,55.6325,55.6923,26920.0
2016-07-25 13:45:00,74.48,74.52,74.45,74.49,20066.0,55.6923,55.7222,55.6699,55.6998,20066.0
2016-07-25 13:50:00,74.49,74.51,74.42,74.42,19460.0,55.6998,55.7147,55.6474,55.6474,19460.0
2016-07-25 13:55:00,74.42,74.45,74.37,74.37,25952.0,55.6474,55.6699,55.61,55.61,25952.0
2016-07-25 14:00:00,74.38,74.45,74.37,74.45,34212.0,55.6175,55.6699,55.61,55.6699,34212.0
2016-07-25 14:05:00,74.44,74.54,74.44,74.5,37708.0,55.6624,55.7372,55.6624,55.7072,37708.0
2016-07-25 14:10:00,74.5,74.5,74.41,74.42,35009.0,55.7072,55.7072,55.6399,55.6474,35009.0
2016-07-25 14:15:00,74.42,74.43,74.33,74.34,34282.0,55.6474,55.6549,55.5801,55.5876,34282.0
2016-07-25 14:20:00,74.33,74.34,74.23,74.26,33133.0,55.5801,55.5876,55.5054,55.5278,33133.0
2016-07-25 14:25:00,74.26,74.3,74.21,74.23,41464.0,55.5278,55.5577,55.4904,55.5054,41464.0
2016-07-25 14:30:00,74.24,74.41,74.24,74.41,21517.0,55.5128,55.6399,55.5128,55.6399,21517.0
2016-07-25 14:35:00,74.41,74.46,74.4,74.45,20054.0,55.6399,55.6773,55.6325,55.6699,20054.0
2016-07-25 14:40:00,74.45,74.45,74.37,74.38,35703.0,55.6699,55.6699,55.61,55.6175,35703.0
2016-07-25 14:45:00,74.38,74.39,74.33,74.38,23669.0,55.6175,55.625,55.5801,55.6175,23669.0
2016-07-25 14:50:00,74.39,74.41,74.32,74.32,27475.0,55.625,55.6399,55.5726,55.5726,27475.0
2016-07-25 14:55:00,74.33,74.33,74.3,74.31,16600.0,55.5801,55.5801,55.5577,55.5652,16600.0
2016-07-25 15:00:00,74.31,74.33,74.25,74.26,26550.0,55.5652,55.5801,55.5203,55.5278,26550.0
2016-07-25 15:05:00,74.27,74.28,74.22,74.24,35511.0,55.5353,55.5427,55.4979,55.5128,35511.0
2016-07-25 15:10:00,74.23,74.26,74.21,74.25,31891.0,55.5054,55.5278,55.4904,55.5203,31891.0
2016-07-25 15:15:00,74.25,74.26,74.21,74.26,43188.0,55.5203,55.5278,55.4904,55.5278,43188.0
2016-07-25 15:20:00,74.26,74.3,74.24,74.3,26138.0,55.5278,55.5577,55.5128,55.5577,26138.0
2016-07-25 15:25:00,74.3,74.32,74.26,74.32,39904.0,55.5577,55.5726,55.5278,55.5726,39904.0
2016-07-25 15:30:00,74.31,74.42,74.3,74.42,67611.0,55.5652,55.6474,55.5577,55.6474,67611.0
2016-07-25 15:35:00,74.42,74.43,74.36,74.42,66739.0,55.6474,55.6549,55.6026,55.6474,66739.0
2016-07-25 15:40:00,74.41,74.43,74.35,74.4,72804.0,55.6399,55.6549,55.5951,55.6325,72804.0
2016-07-25 15:45:00,74.39,74.46,74.35,74.45,101595.0,55.625,55.6773,55.5951,55.6699,101595.0
2016-07-25 15:50:00,74.45,74.47,74.41,74.47,134891.0,55.6699,55.6848,55.6399,55.6848,134891.0
2016-07-25 15:55:00,74.47,74.5,74.41,74.5,300724.0,55.6848,55.7072,55.6399,55.7072,300724.0
2016-07-26 09:30:00,74.21,74.21,74.0,74.07,95410.0,55.4904,55.4904,55.3334,55.3857,95410.0
2016-07-26 09:35:00,74.11,74.39,74.02,74.37,30751.0,55.4156,55.625,55.3483,55.61,30751.0
2016-07-26 09:40:00,74.36,74.66,74.33,74.57,60834.0,55.6026,55.8269,55.5801,55.7596,60834.0
2016-07-26 09:45:00,74.57,74.62,74.41,74.47,29301.0,55.7596,55.797,55.6399,55.6848,29301.0
2016-07-26 09:50:00,74.51,74.53,74.27,74.32,49167.0,55.7147,55.7297,55.5353,55.5726,49167.0
2016-07-26 09:55:00,74.33,74.35,74.07,74.15,32485.0,55.5801,55.5951,55.3857,55.4455,32485.0
2016-07-26 10:00:00,74.16,74.34,74.15,74.34,27127.0,55.453,55.5876,55.4455,55.5876,27127.0
2016-07-26 10:05:00,74.35,74.39,74.17,74.19,19847.0,55.5951,55.625,55.4605,55.4754,19847.0
2016-07-26 10:10:00,74.21,74.3,74.17,74.3,20492.0,55.4904,55.5577,55.4605,55.5577,20492.0
2016-07-26 10:15:00,74.28,74.29,74.18,74.21,23754.0,55.5427,55.5502,55.468,55.4904,23754.0
2016-07-26 10:20:00,74.22,74.27,74.19,74.24,17115.0,55.4979,55.5353,55.4754,55.5128,17115.0
2016-07-26 10:25:00,74.25,74.35,74.25,74.3,18699.0,55.5203,55.5951,55.5203,55.5577,18699.0
2016-07-26 10:30:00,74.3,74.34,74.21,74.25,21212.0,55.5577,55.5876,55.4904,55.5203,21212.0
2016-07-26 10:35:00,74.26,74.26,74.16,74.21,17930.0,55.5278,55.5278,55.453,55.4904,17930.0
2016-07-26 10:40:00,74.21,74.26,74.16,74.23,17169.0,55.4904,55.5278,55.453,55.5054,17169.0
2016-07-26 10:45:00,74.24,74.25,74.18,74.21,12139.0,55.5128,55.5203,55.468,55.4904,12139.0
2016-07-26 10:50:00,74.21,74.27,74.09,74.13,23334.0,55.4904,55.5353,55.4007,55.4306,23334.0
2016-07-26 10:55:00,74.12,74.2,74.02,74.02,25707.0,55.4231,55.4829,55.3483,55.3483,25707.0
2016-07-26 11:00:00,74.02,74.21,73.97,74.19,33940.0,55.3483,55.4904,55.3109,55.4754,33940.0
2016-07-26 11:05:00,74.18,74.23,74.12,74.23,18418.0,55.468,55.5054,55.4231,55.5054,18418.0
2016-07-26 11:10:00,74.22,74.26,74.13,74.26,15950.0,55.4979,55.5278,55.4306,55.5278,15950.0
2016-07-26 11:15:00,74.27,74.45,74.26,74.44,28506.0,55.5353,55.6699,55.5278,55.6624,28506.0
2016-07-26 11:20:00,74.42,74.48,74.36,74.37,21976.0,55.6474,55.6923,55.6026,55.61,21976.0
2016-07-26 11:25:00,74.38,74.41,74.32,74.41,23992.0,55.6175,55.6399,55.5726,55.6399,23992.0
2016-07-26 11:30:00,74.42,74.5,74.42,74.45,26868.0,55.6474,55.7072,55.6474,55.6699,26868.0
2016-07-26 11:35:00,74.46,74.54,74.46,74.48,32840.0,55.6773,55.7372,55.6773,55.6923,32840.0
2016-07-26 11:40:00,74.48,74.55,74.47,74.51,29080.0,55.6923,55.7446,55.6848,55.7147,29080.0
2016-07-26 11:45:00,74.5,74.52,74.45,74.47,11998.0,55.7072,55.7222,55.6699,55.6848,11998.0
2016-07-26 11:50:00,74.47,74.64,74.47,74.53,15214.0,55.6848,55.8119,55.6848,55.7297,15214.0
2016-07-26 11:55:00,74.54,74.55,74.43,74.45,21521.0,55.7372,55.7446,55.6549,55.6699,21521.0
2016-07-26 12:00:00,74.45,74.47,74.42,74.43,9034.0,55.6699,55.6848,55.6474,55.6549,9034.0
2016-07-26 12:05:00,74.43,74.52,74.43,74.52,9693.0,55.6549,55.7222,55.6549,55.7222,9693.0
2016-07-26 12:10:00,74.52,74.56,74.5,74.55,14477.0,55.7222,55.7521,55.7072,55.7446,14477.0
2016-07-26 12:15:00,74.55,74.62,74.52,74.59,13696.0,55.7446,55.797,55.7222,55.7745,13696.0
2016-07-26 12:20:00,74.58,74.73,74.57,74.69,22766.0,55.7671,55.8792,55.7596,55.8493,22766.0
2016-07-26 12:25:00,74.7,74.75,74.64,74.64,36583.0,55.8568,55.8942,55.8119,55.8119,36583.0
2016-07-26 12:30:00,74.65,74.73,74.65,74.72,23126.0,55.8194,55.8792,55.8194,55.8717,23126.0
2016-07-26 12:35:00,74.71,74.74,74.67,74.68,17155.0,55.8643,55.8867,55.8344,55.8418,17155.0
2016-07-26 12:40:00,74.69,74.69,74.66,74.67,8061.0,55.8493,55.8493,55.8269,55.8344,8061.0
2016-07-26 12:45:00,74.67,74.72,74.65,74.72,9452.0,55.8344,55.8717,55.8194,55.8717,9452.0
2016-07-26 12:50:00,74.71,74.71,74.63,74.63,12177.0,55.8643,55.8643,55.8044,55.8044,12177.0
2016-07-26 12:55:00,74.63,74.68,74.61,74.65,8983.0,55.8044,55.8418,55.7895,55.8194,8983.0
2016-07-26 13:00:00,74.64,74.69,74.64,74.68,8959.0,55.8119,55.8493,55.8119,55.8418,8959.0
2016-07-26 13:05:00,74.69,74.72,74.69,74.7,12805.0,55.8493,55.8717,55.8493,55.8568,12805.0
2016-07-26 13:10:00,74.7,74.74,74.67,74.71,18737.0,55.8568,55.8867,55.8344,55.8643,18737.0
2016-07-26 13:15:00,74.72,74.8,74.72,74.76,15471.0,55.8717,55.9316,55.8717,55.9017,15471.0
2016-07-26 13:20:00,74.77,74.77,74.57,74.58,26799.0,55.9091,55.9091,55.7596,55.7671,26799.0
2016-07-26 13:25:00,74.59,74.63,74.56,74.58,9600.0,55.7745,55.8044,55.7521,55.7671,9600.0
2016-07-26 13:30:00,74.58,74.58,74.52,74.54,10441.0,55.7671,55.7671,55.7222,55.7372,10441.0
2016-07-26 13:35:00,74.53,74.58,74.51,74.57,18538.0,55.7297,55.7671,55.7147,55.7596,18538.0
2016-07-26 13:40:00,74.58,74.61,74.58,74.58,9319.0,55.7671,55.7895,55.7671,55.7671,9319.0
2016-07-26 13:45:00,74.58,74.61,74.57,74.59,17022.0,55.7671,55.7895,55.7596,55.7745,17022.0
2016-07-26 13:50:00,74.58,74.59,74.55,74.55,13316.0,55.7671,55.7745,55.7446,55.7446,13316.0
2016-07-26 13:55:00,74.56,74.59,74.55,74.58,11175.0,55.7521,55.7745,55.7446,55.7671,11175.0
2016-07-26 14:00:00,74.59,74.61,74.57,74.58,12076.0,55.7745,55.7895,55.7596,55.7671,12076.0
2016-07-26 14:05:00,74.58,74.6,74.48,74.49,13186.0,55.7671,55.782,55.6923,55.6998,13186.0
2016-07-26 14:10:00,74.47,74.53,74.45,74.53,7429.0,55.6848,55.7297,55.6699,55.7297,7429.0
2016-07-26 14:15:00,74.54,74.58,74.51,74.55,15084.0,55.7372,55.7671,55.7147,55.7446,15084.0
2016-07-26 14:20:00,74.56,74.68,74.55,74.68,17012.0,55.7521,55.8418,55.7446,55.8418,17012.0
2016-07-26 14:25:00,74.69,74.79,74.68,74.68,19421.0,55.8493,55.9241,55.8418,55.8418,19421.0
2016-07-26 14:30:00,74.69,74.77,74.68,74.7,31312.0,55.8493,55.9091,55.8418,55.8568,31312.0
2016-07-26 14:35:00,74.69,74.8,74.69,74.79,20475.0,55.8493,55.9316,55.8493,55.9241,20475.0
2016-07-26 14:40:00,74.78,74.86,74.77,74.83,27048.0,55.9166,55.9764,55.9091,55.954,27048.0
2016-07-26 14:45:00,74.83,74.89,74.79,74.8,32135.0,55.954,55.9989,55.9241,55.9316,32135.0
2016-07-26 14:50:00,74.79,74.82,74.77,74.77,17797.0,55.9241,55.9465,55.9091,55.9091,17797.0
2016-07-26 14:55:00,74.77,74.78,74.69,74.7,16190.0,55.9091,55.9166,55.8493,55.8568,16190.0
2016-07-26 15:00:00,74.69,74.78,74.69,74.77,14409.0,55.8493,55.9166,55.8493,55.9091,14409.0
2016-07-26 15:05:00,74.78,74.79,74.76,74.79,26685.0,55.9166,55.9241,55.9017,55.9241,26685.0
2016-07-26 15:10:00,74.78,74.8,74.72,74.73,28283.0,55.9166,55.9316,55.8717,55.8792,28283.0
2016-07-26 15:15:00,74.74,74.75,74.63,74.63,49114.0,55.8867,55.8942,55.8044,55.8044,49114.0
2016-07-26 15:20:00,74.64,74.7,74.63,74.67,41142.0,55.8119,55.8568,55.8044,55.8344,41142.0
2016-07-26 15:25:00,74.68,74.73,74.66,74.72,26196.0,55.8418,55.8792,55.8269,55.8717,26196.0
2016-07-26 15:30:00,74.73,74.79,74.73,74.77,32568.0,55.8792,55.9241,55.8792,55.9091,32568.0
2016-07-26 15:35:00,74.78,74.79,74.7,74.7,21924.0,55.9166,55.9241,55.8568,55.8568,21924.0
2016-07-26 15:40:00,74.71,74.74,74.67,74.72,48951.0,55.8643,55.8867,55.8344,55.8717,48951.0
2016-07-26 15:45:00,74.73,74.74,74.68,74.69,55750.0,55.8792,55.8867,55.8418,55.8493,55750.0
2016-07-26 15:50:00,74.69,74.71,74.63,74.64,64533.0,55.8493,55.8643,55.8044,55.8119,64533.0
2016-07-26 15:55:00,74.65,74.71,74.63,74.69,145691.0,55.8194,55.8643,55.8044,55.8493,145691.0
2016-07-27 09:30:00,74.57,74.69,74.47,74.56,53398.0,55.7596,55.8493,55.6848,55.7521,53398.0
2016-07-27 09:35:00,74.55,74.8,74.49,74.77,37283.0,55.7446,55.9316,55.6998,55.9091,37283.0
2016-07-27 09:40:00,74.77,74.85,74.69,74.72,25262.0,55.9091,55.969,55.8493,55.8717,25262.0
2016-07-27 09:45:00,74.72,74.76,74.66,74.66,25072.0,55.8717,55.9017,55.8269,55.8269,25072.0
2016-07-27 09:50:00,74.68,74.76,74.66,74.69,14530.0,55.8418,55.9017,55.8269,55.8493,14530.0
2016-07-27 09:55:00,74.67,74.67,74.58,74.64,18176.0,55.8344,55.8344,55.7671,55.8119,18176.0
2016-07-27 10:00:00,74.64,74.69,74.62,74.63,26481.0,55.8119,55.8493,55.797,55.8044,26481.0
2016-07-27 10:05:00,74.64,74.68,74.61,74.65,13962.0,55.8119,55.8418,55.7895,55.8194,13962.0
2016-07-27 10:10:00,74.65,74.72,74.64,74.71,11142.0,55.8194,55.8717,55.8119,55.8643,11142.0
2016-07-27 10:15:00,74.71,74.72,74.61,74.62,22874.0,55.8643,55.8717,55.7895,55.797,22874.0
2016-07-27 10:20:00,74.63,74.64,74.57,74.63,8892.0,55.8044,55.8119,55.7596,55.8044,8892.0
2016-07-27 10:25:00,74.64,74.64,74.54,74.58,19109.0,55.8119,55.8119,55.7372,55.7671,19109.0
2016-07-27 10:30:00,74.58,74.58,74.12,74.12,79471.0,55.7671,55.7671,55.4231,55.4231,79471.0
2016-07-27 10:35:00,74.12,74.15,74.04,74.06,46301.0,55.4231,55.4455,55.3633,55.3782,46301.0
2016-07-27 10:40:00,74.06,74.07,73.94,74.05,31229.0,55.3782,55.3857,55.2885,55.3708,31229.0
2016-07-27 10:45:00,74.03,74.05,73.84,73.87,44123.0,55.3558,55.3708,55.2137,55.2362,44123.0
2016-07-27 10:50:00,73.84,73.96,73.84,73.91,23593.0,55.2137,55.3035,55.2137,55.2661,23593.0
2016-07-27 10:55:00,73.92,74.07,73.91,74.03,21535.0,55.2735,55.3857,55.2661,55.3558,21535.0
2016-07-27 11:00:00,74.05,74.05,73.89,73.93,29794.0,55.3708,55.3708,55.2511,55.281,29794.0
2016-07-27 11:05:00,73.92,74.01,73.9,73.98,49620.0,55.2735,55.3408,55.2586,55.3184,49620.0
2016-07-27 11:10:00,73.98,74.01,73.89,73.9,26784.0,55.3184,55.3408,55.2511,55.2586,26784.0
2016-07-27 11:15:00,73.9,73.91,73.82,73.85,29236.0,55.2586,55.2661,55.1988,55.2212,29236.0
2016-07-27 11:20:00,73.86,73.96,73.84,73.92,61819.0,55.2287,55.3035,55.2137,55.2735,61819.0
2016-07-27 11:25:00,73.93,74.07,73.93,74.04,33121.0,55.281,55.3857,55.281,55.3633,33121.0
2016-07-27 11:30:00,74.02,74.04,73.93,74.01,24960.0,55.3483,55.3633,55.281,55.3408,24960.0
2016-07-27 11:35:00,74.04,74.09,73.98,74.02,22849.0,55.3633,55.4007,55.3184,55.3483,22849.0
2016-07-27 11:40:00,74.01,74.08,74.0,74.07,19010.0,55.3408,55.3932,55.3334,55.3857,19010.0
2016-07-27 11:45:00,74.07,74.07,74.0,74.03,13153.0,55.3857,55.3857,55.3334,55.3558,13153.0
2016-07-27 11:50:00,74.05,74.1,74.02,74.07,17590.0,55.3708,55.4081,55.3483,55.3857,17590.0
2016-07-27 11:55:00,74.06,74.09,74.01,74.06,7787.0,55.3782,55.4007,55.3408,55.3782,7787.0
2016-07-27 12:00:00,74.04,74.07,74.02,74.06,7590.0,55.3633,55.3857,55.3483,55.3782,7590.0
2016-07-27 12:05:00,74.04,74.13,74.03,74.09,26055.0,55.3633,55.4306,55.3558,55.4007,26055.0
2016-07-27 12:10:00,74.08,74.08,74.01,74.06,10982.0,55.3932,55.3932,55.3408,55.3782,10982.0
2016-07-27 12:15:00,74.06,74.1,74.02,74.04,11905.0,55.3782,55.4081,55.3483,55.3633,11905.0
2016-07-27 12:20:00,74.04,74.09,74.01,74.01,7159.0,55.3633,55.4007,55.3408,55.3408,7159.0
2016-07-27 12:25:00,74.03,74.07,74.01,74.07,8983.0,55.3558,55.3857,55.3408,55.3857,8983.0
2016-07-27 12:30:00,74.08,74.11,74.05,74.08,21242.0,55.3932,55.4156,55.3708,55.3932,21242.0
2016-07-27 12:35:00,74.07,74.16,74.06,74.15,14509.0,55.3857,55.453,55.3782,55.4455,14509.0
2016-07-27 12:40:00,74.16,74.17,74.13,74.14,9573.0,55.453,55.4605,55.4306,55.4381,9573.0
2016-07-27 12:45:00,74.14,74.16,74.11,74.14,10868.0,55.4381,55.453,55.4156,55.4381,10868.0
2016-07-27 12:50:00,74.14,74.14,74.07,74.11,13159.0,55.4381,55.4381,55.3857,55.4156,13159.0
2016-07-27 12:55:00,74.12,74.13,74.04,74.07,15438.0,55.4231,55.4306,55.3633,55.3857,15438.0
2016-07-27 13:00:00,74.06,74.08,74.01,74.03,13150.0,55.3782,55.3932,55.3408,55.3558,13150.0
2016-07-27 13:05:00,74.02,74.05,73.99,74.02,24147.0,55.3483,55.3708,55.3259,55.3483,24147.0
2016-07-27 13:10:00,74.02,74.02,73.95,73.97,11003.0,55.3483,55.3483,55.296,55.3109,11003.0
2016-07-27 13:15:00,73.97,73.99,73.93,73.97,10479.0,55.3109,55.3259,55.281,55.3109,10479.0
2016-07-27 13:20:00,73.96,74.01,73.94,74.01,22323.0,55.3035,55.3408,55.2885,55.3408,22323.0
2016-07-27 13:25:00,74.0,74.03,73.98,73.98,15984.0,55.3334,55.3558,55.3184,55.3184,15984.0
2016-07-27 13:30:00,73.98,74.02,73.98,74.01,9254.0,55.3184,55.3483,55.3184,55.3408,9254.0
2016-07-27 13:35:00,74.02,74.1,74.01,74.08,7499.0,55.3483,55.4081,55.3408,55.3932,7499.0
2016-07-27 13:40:00,74.07,74.14,74.05,74.13,15917.0,55.3857,55.4381,55.3708,55.4306,15917.0
2016-07-27 13:45:00,74.14,74.22,74.13,74.22,11913.0,55.4381,55.4979,55.4306,55.4979,11913.0
2016-07-27 13:50:00,74.21,74.21,74.13,74.14,23709.0,55.4904,55.4904,55.4306,55.4381,23709.0
2016-07-27 13:55:00,74.14,74.15,74.08,74.15,14023.0,55.4381,55.4455,55.3932,55.4455,14023.0
2016-07-27 14:00:00,74.14,74.28,73.93,74.17,35571.0,55.4381,55.5427,55.281,55.4605,35571.0
2016-07-27 14:05:00,74.13,74.32,74.12,74.21,19620.0,55.4306,55.5726,55.4231,55.4904,19620.0
2016-07-27 14:10:00,74.21,74.33,74.08,74.14,24882.0,55.4904,55.5801,55.3932,55.4381,24882.0
2016-07-27 14:15:00,74.12,74.4,74.11,74.39,35174.0,55.4231,55.6325,55.4156,55.625,35174.0
2016-07-27 14:20:00,74.38,74.42,74.29,74.31,17252.0,55.6175,55.6474,55.5502,55.5652,17252.0
2016-07-27 14:25:00,74.31,74.31,74.17,74.19,21454.0,55.5652,55.5652,55.4605,55.4754,21454.0
2016-07-27 14:30:00,74.2,74.3,74.2,74.29,16152.0,55.4829,55.5577,55.4829,55.5502,16152.0
2016-07-27 14:35:00,74.29,74.39,74.29,74.3,21128.0,55.5502,55.625,55.5502,55.5577,21128.0
2016-07-27 14:40:00,74.29,74.31,74.25,74.31,12590.0,55.5502,55.5652,55.5203,55.5652,12590.0
2016-07-27 14:45:00,74.3,74.3,74.19,74.2,12513.0,55.5577,55.5577,55.4754,55.4829,12513.0
2016-07-27 14:50:00,74.19,74.22,74.14,74.21,12404.0,55.4754,55.4979,55.4381,55.4904,12404.0
2016-07-27 14:55:00,74.22,74.24,74.18,74.21,25497.0,55.4979,55.5128,55.468,55.4904,25497.0
2016-07-27 15:00:00,74.21,74.24,74.16,74.16,45611.0,55.4904,55.5128,55.453,55.453,45611.0
2016-07-27 15:05:00,74.17,74.23,74.13,74.13,37609.0,55.4605,55.5054,55.4306,55.4306,37609.0
2016-07-27 15:10:00,74.12,74.18,74.09,74.18,33664.0,55.4231,55.468,55.4007,55.468,33664.0
2016-07-27 15:15:00,74.17,74.33,74.17,74.31,45292.0,55.4605,55.5801,55.4605,55.5652,45292.0
2016-07-27 15:20:00,74.33,74.33,74.24,74.27,28406.0,55.5801,55.5801,55.5128,55.5353,28406.0
2016-07-27 15:25:00,74.27,74.32,74.2,74.31,34740.0,55.5353,55.5726,55.4829,55.5652,34740.0
2016-07-27 15:30:00,74.31,74.4,74.3,74.38,88255.0,55.5652,55.6325,55.5577,55.6175,88255.0
2016-07-27 15:35:00,74.38,74.4,74.33,74.35,66471.0,55.6175,55.6325,55.5801,55.5951,66471.0
2016-07-27 15:40:00,74.34,74.41,74.34,74.35,76274.0,55.5876,55.6399,55.5876,55.5951,76274.0
2016-07-27 15:45:00,74.35,74.35,74.14,74.14,92300.0,55.5951,55.5951,55.4381,55.4381,92300.0
2016-07-27 15:50:00,74.14,74.19,74.14,74.19,100421.0,55.4381,55.4754,55.4381,55.4754,100421.0
2016-07-27 15:55:00,74.18,74.19,74.07,74.16,251246.0,55.468,55.4754,55.3857,55.453,251246.0
2016-07-28 09:30:00,73.78,74.19,73.65,74.14,29375.0,55.1689,55.4754,55.0717,55.4381,29375.0
2016-07-28 09:35:00,74.12,74.14,73.81,73.83,30351.0,55.4231,55.4381,55.1913,55.2063,30351.0
2016-07-28 09:40:00,73.8,73.81,73.55,73.63,76830.0,55.1838,55.1913,54.9969,55.0567,76830.0
2016-07-28 09:45:00,73.59,73.91,73.59,73.88,24962.0,55.0268,55.2661,55.0268,55.2436,24962.0
2016-07-28 09:50:00,73.88,74.2,73.88,74.19,42338.0,55.2436,55.4829,55.2436,55.4754,42338.0
2016-07-28 09:55:00,74.19,74.32,74.15,74.23,55431.0,55.4754,55.5726,55.4455,55.5054,55431.0
2016-07-28 10:00:00,74.23,74.28,73.93,73.93,60830.0,55.5054,55.5427,55.281,55.281,60830.0
2016-07-28 10:05:00,73.93,74.11,73.91,74.04,19158.0,55.281,55.4156,55.2661,55.3633,19158.0
2016-07-28 10:10:00,74.04,74.08,73.74,73.74,23511.0,55.3633,55.3932,55.139,55.139,23511.0
2016-07-28 10:15:00,73.73,73.8,73.65,73.71,19216.0,55.1315,55.1838,55.0717,55.1165,19216.0
2016-07-28 10:20:00,73.68,73.71,73.61,73.69,44903.0,55.0941,55.1165,55.0417,55.1016,44903.0
2016-07-28 10:25:00,73.67,73.7,73.59,73.64,15981.0,55.0866,55.109,55.0268,55.0642,15981.0
2016-07-28 10:30:00,73.65,73.92,73.65,73.92,35702.0,55.0717,55.2735,55.0717,55.2735,35702.0
2016-07-28 10:35:00,73.92,73.93,73.58,73.64,26730.0,55.2735,55.281,55.0193,55.0642,26730.0
2016-07-28 10:40:00,73.68,73.69,73.59,73.64,12873.0,55.0941,55.1016,55.0268,55.0642,12873.0
2016-07-28 10:45:00,73.64,73.69,73.58,73.63,26526.0,55.0642,55.1016,55.0193,55.0567,26526.0
2016-07-28 10:50:00,73.64,73.66,73.47,73.52,35492.0,55.0642,55.0791,54.9371,54.9744,35492.0
2016-07-28 10:55:00,73.51,73.54,73.43,73.52,40684.0,54.967,54.9894,54.9072,54.9744,40684.0
2016-07-28 11:00:00,73.52,73.59,73.51,73.53,27080.0,54.9744,55.0268,54.967,54.9819,27080.0
2016-07-28 11:05:00,73.52,73.58,73.5,73.54,38079.0,54.9744,55.0193,54.9595,54.9894,38079.0
2016-07-28 11:10:00,73.54,73.56,73.5,73.52,27104.0,54.9894,55.0044,54.9595,54.9744,27104.0
2016-07-28 11:15:00,73.51,73.68,73.51,73.66,20008.0,54.967,55.0941,54.967,55.0791,20008.0
2016-07-28 11:20:00,73.65,73.67,73.59,73.59,50653.0,55.0717,55.0866,55.0268,55.0268,50653.0
2016-07-28 11:25:00,73.59,73.63,73.58,73.59,30060.0,55.0268,55.0567,55.0193,55.0268,30060.0
2016-07-28 11:30:00,73.58,73.59,73.44,73.47,31129.0,55.0193,55.0268,54.9146,54.9371,31129.0
2016-07-28 11:35:00,73.47,73.53,73.44,73.49,24094.0,54.9371,54.9819,54.9146,54.952,24094.0
2016-07-28 11:40:00,73.49,73.52,73.45,73.5,29065.0,54.952,54.9744,54.9221,54.9595,29065.0
2016-07-28 11:45:00,73.5,73.57,73.47,73.53,41673.0,54.9595,55.0118,54.9371,54.9819,41673.0
2016-07-28 11:50:00,73.53,73.59,73.51,73.53,27140.0,54.9819,55.0268,54.967,54.9819,27140.0
2016-07-28 11:55:00,73.53,73.73,73.53,73.73,26959.0,54.9819,55.1315,54.9819,55.1315,26959.0
2016-07-28 12:00:00,73.73,73.84,73.7,73.82,39952.0,55.1315,55.2137,55.109,55.1988,39952.0
2016-07-28 12:05:00,73.83,73.83,73.7,73.74,43814.0,55.2063,55.2063,55.109,55.139,43814.0
2016-07-28 12:10:00,73.74,73.75,73.6,73.64,44050.0,55.139,55.1464,55.0343,55.0642,44050.0
2016-07-28 12:15:00,73.64,73.67,73.62,73.62,10015.0,55.0642,55.0866,55.0492,55.0492,10015.0
2016-07-28 12:20:00,73.62,73.64,73.58,73.58,12353.0,55.0492,55.0642,55.0193,55.0193,12353.0
2016-07-28 12:25:00,73.58,73.61,73.55,73.56,13404.0,55.0193,55.0417,54.9969,55.0044,13404.0
2016-07-28 12:30:00,73.56,73.58,73.53,73.56,18222.0,55.0044,55.0193,54.9819,55.0044,18222.0
2016-07-28 12:35:00,73.56,73.59,73.53,73.58,22978.0,55.0044,55.0268,54.9819,55.0193,22978.0
2016-07-28 12:40:00,73.58,73.63,73.58,73.63,14645.0,55.0193,55.0567,55.0193,55.0567,14645.0
2016-07-28 12:45:00,73.63,73.66,73.62,73.65,21913.0,55.0567,55.0791,55.0492,55.0717,21913.0
2016-07-28 12:50:00,73.65,73.69,73.61,73.62,25884.0,55.0717,55.1016,55.0417,55.0492,25884.0
2016-07-28 12:55:00,73.62,73.68,73.6,73.66,20642.0,55.0492,55.0941,55.0343,55.0791,20642.0
2016-07-28 13:00:00,73.65,73.7,73.62,73.7,18380.0,55.0717,55.109,55.0492,55.109,18380.0
2016-07-28 13:05:00,73.7,73.8,73.69,73.8,40246.0,55.109,55.1838,55.1016,55.1838,40246.0
2016-07-28 13:10:00,73.8,73.82,73.74,73.74,26053.0,55.1838,55.1988,55.139,55.139,26053.0
2016-07-28 13:15:00,73.74,73.75,73.71,73.72,21219.0,55.139,55.1464,55.1165,55.124,21219.0
2016-07-28 13:20:00,73.73,73.78,73.64,73.66,22693.0,55.1315,55.1689,55.0642,55.0791,22693.0
2016-07-28 13:25:00,73.66,73.71,73.61,73.71,10875.0,55.0791,55.1165,55.0417,55.1165,10875.0
2016-07-28 13:30:00,73.72,73.74,73.69,73.7,12164.0,55.124,55.139,55.1016,55.109,12164.0
2016-07-28 13:35:00,73.69,73.72,73.67,73.71,16610.0,55.1016,55.124,55.0866,55.1165,16610.0
2016-07-28 13:40:00,73.71,73.73,73.61,73.63,20346.0,55.1165,55.1315,55.0417,55.0567,20346.0
2016-07-28 13:45:00,73.62,73.68,73.61,73.68,10560.0,55.0492,55.0941,55.0417,55.0941,10560.0
2016-07-28 13:50:00,73.68,73.7,73.63,73.64,20758.0,55.0941,55.109,55.0567,55.0642,20758.0
2016-07-28 13:55:00,73.64,73.71,73.64,73.7,51322.0,55.0642,55.1165,55.0642,55.109,51322.0
2016-07-28 14:00:00,73.71,73.73,73.67,73.72,28055.0,55.1165,55.1315,55.0866,55.124,28055.0
2016-07-28 14:05:00,73.73,73.73,73.68,73.73,16339.0,55.1315,55.1315,55.0941,55.1315,16339.0
2016-07-28 14:10:00,73.73,73.74,73.68,73.7,17928.0,55.1315,55.139,55.0941,55.109,17928.0
2016-07-28 14:15:00,73.71,73.92,73.68,73.88,41370.0,55.1165,55.2735,55.0941,55.2436,41370.0
2016-07-28 14:20:00,73.87,73.93,73.85,73.93,14511.0,55.2362,55.281,55.2212,55.281,14511.0
2016-07-28 14:25:00,73.93,73.97,73.85,73.86,21233.0,55.281,55.3109,55.2212,55.2287,21233.0
2016-07-28 14:30:00,73.86,73.87,73.82,73.84,20341.0,55.2287,55.2362,55.1988,55.2137,20341.0
2016-07-28 14:35:00,73.84,73.88,73.83,73.84,14940.0,55.2137,55.2436,55.2063,55.2137,14940.0
2016-07-28 14:40:00,73.84,73.91,73.82,73.89,17775.0,55.2137,55.2661,55.1988,55.2511,17775.0
2016-07-28 14:45:00,73.9,73.93,73.85,73.85,21623.0,55.2586,55.281,55.2212,55.2212,21623.0
2016-07-28 14:50:00,73.84,73.87,73.83,73.83,12715.0,55.2137,55.2362,55.2063,55.2063,12715.0
2016-07-28 14:55:00,73.83,73.84,73.77,73.78,14829.0,55.2063,55.2137,55.1614,55.1689,14829.0
2016-07-28 15:00:00,73.78,73.84,73.78,73.83,28951.0,55.1689,55.2137,55.1689,55.2063,28951.0
2016-07-28 15:05:00,73.83,73.88,73.79,73.8,24767.0,55.2063,55.2436,55.1763,55.1838,24767.0
2016-07-28 15:10:00,73.79,73.9,73.79,73.86,26797.0,55.1763,55.2586,55.1763,55.2287,26797.0
2016-07-28 15:15:00,73.87,73.89,73.84,73.87,23602.0,55.2362,55.2511,55.2137,55.2362,23602.0
2016-07-28 15:20:00,73.86,73.9,73.85,73.89,20168.0,55.2287,55.2586,55.2212,55.2511,20168.0
2016-07-28 15:25:00,73.9,73.9,73.81,73.86,35142.0,55.2586,55.2586,55.1913,55.2287,35142.0
2016-07-28 15:30:00,73.86,73.9,73.85,73.9,28892.0,55.2287,55.2586,55.2212,55.2586,28892.0
2016-07-28 15:35:00,73.9,73.95,73.86,73.93,43926.0,55.2586,55.296,55.2287,55.281,43926.0
2016-07-28 15:40:00,73.94,73.99,73.94,73.98,63748.0,55.2885,55.3259,55.2885,55.3184,63748.0
2016-07-28 15:45:00,73.98,74.01,73.97,74.0,48452.0,55.3184,55.3408,55.3109,55.3334,48452.0
2016-07-28 15:50:00,74.0,74.01,73.94,73.97,79918.0,55.3334,55.3408,55.2885,55.3109,79918.0
2016-07-28 15:55:00,73.96,73.98,73.92,73.93,164501.0,55.3035,55.3184,55.2735,55.281,164501.0
2016-07-29 09:30:00,73.56,73.73,73.25,73.5,62321.0,55.0044,55.1315,54.7726,54.9595,62321.0
2016-07-29 09:35:00,73.53,73.55,73.42,73.48,26523.0,54.9819,54.9969,54.8997,54.9445,26523.0
2016-07-29 09:40:00,73.48,73.59,73.48,73.51,22266.0,54.9445,55.0268,54.9445,54.967,22266.0
2016-07-29 09:45:00,73.51,73.59,73.45,73.56,40837.0,54.967,55.0268,54.9221,55.0044,40837.0
2016-07-29 09:50:00,73.58,73.76,73.57,73.61,31198.0,55.0193,55.1539,55.0118,55.0417,31198.0
2016-07-29 09:55:00,73.58,73.78,73.53,73.71,26895.0,55.0193,55.1689,54.9819,55.1165,26895.0
2016-07-29 10:00:00,73.71,73.9,73.57,73.59,38609.0,55.1165,55.2586,55.0118,55.0268,38609.0
2016-07-29 10:05:00,73.62,73.7,73.55,73.68,42849.0,55.0492,55.109,54.9969,55.0941,42849.0
2016-07-29 10:10:00,73.71,73.9,73.64,73.9,29137.0,55.1165,55.2586,55.0642,55.2586,29137.0
2016-07-29 10:15:00,73.9,73.9,73.75,73.78,18518.0,55.2586,55.2586,55.1464,55.1689,18518.0
2016-07-29 10:20:00,73.79,73.89,73.74,73.77,13962.0,55.1763,55.2511,55.139,55.1614,13962.0
2016-07-29 10:25:00,73.77,73.77,73.66,73.73,19795.0,55.1614,55.1614,55.0791,55.1315,19795.0
2016-07-29 10:30:00,73.73,73.74,73.64,73.69,16494.0,55.1315,55.139,55.0642,55.1016,16494.0
2016-07-29 10:35:00,73.71,73.92,73.71,73.9,13067.0,55.1165,55.2735,55.1165,55.2586,13067.0
2016-07-29 10:40:00,73.91,73.96,73.87,73.92,47847.0,55.2661,55.3035,55.2362,55.2735,47847.0
2016-07-29 10:45:00,73.94,74.14,73.92,74.14,26759.0,55.2885,55.4381,55.2735,55.4381,26759.0
2016-07-29 10:50:00,74.15,74.2,74.13,74.2,48585.0,55.4455,55.4829,55.4306,55.4829,48585.0
2016-07-29 10:55:00,74.2,74.32,74.18,74.18,74844.0,55.4829,55.5726,55.468,55.468,74844.0
2016-07-29 11:00:00,74.2,74.28,74.18,74.25,15735.0,55.4829,55.5427,55.468,55.5203,15735.0
2016-07-29 11:05:00,74.23,74.29,74.19,74.19,14280.0,55.5054,55.5502,55.4754,55.4754,14280.0
2016-07-29 11:10:00,74.19,74.33,74.13,74.31,21088.0,55.4754,55.5801,55.4306,55.5652,21088.0
2016-07-29 11:15:00,74.32,74.41,74.3,74.41,68842.0,55.5726,55.6399,55.5577,55.6399,68842.0
2016-07-29 11:20:00,74.41,74.47,74.31,74.45,29373.0,55.6399,55.6848,55.5652,55.6699,29373.0
2016-07-29 11:25:00,74.43,74.45,74.33,74.34,32259.0,55.6549,55.6699,55.5801,55.5876,32259.0
2016-07-29 11:30:00,74.32,74.35,74.26,74.28,15510.0,55.5726,55.5951,55.5278,55.5427,15510.0
2016-07-29 11:35:00,74.29,74.47,74.27,74.44,34889.0,55.5502,55.6848,55.5353,55.6624,34889.0
2016-07-29 11:40:00,74.42,74.42,74.3,74.37,17929.0,55.6474,55.6474,55.5577,55.61,17929.0
2016-07-29 11:45:00,74.38,74.38,74.26,74.31,35470.0,55.6175,55.6175,55.5278,55.5652,35470.0
2016-07-29 11:50:00,74.32,74.39,74.31,74.36,11192.0,55.5726,55.625,55.5652,55.6026,11192.0
2016-07-29 11:55:00,74.35,74.43,74.32,74.39,10865.0,55.5951,55.6549,55.5726,55.625,10865.0
2016-07-29 12:00:00,74.4,74.44,74.34,74.44,17685.0,55.6325,55.6624,55.5876,55.6624,17685.0
2016-07-29 12:05:00,74.45,74.47,74.42,74.45,22235.0,55.6699,55.6848,55.6474,55.6699,22235.0
2016-07-29 12:10:00,74.45,74.53,74.42,74.44,46999.0,55.6699,55.7297,55.6474,55.6624,46999.0
2016-07-29 12:15:00,74.44,74.48,74.43,74.47,11880.0,55.6624,55.6923,55.6549,55.6848,11880.0
2016-07-29 12:20:00,74.48,74.48,74.39,74.45,13091.0,55.6923,55.6923,55.625,55.6699,13091.0
2016-07-29 12:25:00,74.43,74.45,74.36,74.36,16016.0,55.6549,55.6699,55.6026,55.6026,16016.0
2016-07-29 12:30:00,74.36,74.37,74.3,74.33,10468.0,55.6026,55.61,55.5577,55.5801,10468.0
2016-07-29 12:35:00,74.34,74.39,74.31,74.34,13259.0,55.5876,55.625,55.5652,55.5876,13259.0
2016-07-29 12:40:00,74.34,74.36,74.31,74.35,13716.0,55.5876,55.6026,55.5652,55.5951,13716.0
2016-07-29 12:45:00,74.34,74.45,74.31,74.45,11571.0,55.5876,55.6699,55.5652,55.6699,11571.0
2016-07-29 12:50:00,74.45,74.58,74.44,74.56,18917.0,55.6699,55.7671,55.6624,55.7521,18917.0
2016-07-29 12:55:00,74.56,74.63,74.54,74.57,12326.0,55.7521,55.8044,55.7372,55.7596,12326.0
2016-07-29 13:00:00,74.57,74.57,74.47,74.52,23688.0,55.7596,55.7596,55.6848,55.7222,23688.0
2016-07-29 13:05:00,74.53,74.61,74.51,74.6,11391.0,55.7297,55.7895,55.7147,55.782,11391.0
2016-07-29 13:10:00,74.59,74.63,74.54,74.62,35558.0,55.7745,55.8044,55.7372,55.797,35558.0
2016-07-29 13:15:00,74.61,74.61,74.53,74.56,11991.0,55.7895,55.7895,55.7297,55.7521,11991.0
2016-07-29 13:20:00,74.57,74.59,74.53,74.55,13105.0,55.7596,55.7745,55.7297,55.7446,13105.0
2016-07-29 13:25:00,74.55,74.58,74.53,74.56,12542.0,55.7446,55.7671,55.7297,55.7521,12542.0
2016-07-29 13:30:00,74.55,74.64,74.54,74.61,17565.0,55.7446,55.8119,55.7372,55.7895,17565.0
2016-07-29 13:35:00,74.61,74.68,74.59,74.66,11766.0,55.7895,55.8418,55.7745,55.8269,11766.0
2016-07-29 13:40:00,74.67,74.7,74.65,74.67,14764.0,55.8344,55.8568,55.8194,55.8344,14764.0
2016-07-29 13:45:00,74.66,74.72,74.65,74.72,13961.0,55.8269,55.8717,55.8194,55.8717,13961.0
2016-07-29 13:50:00,74.72,74.78,74.7,74.74,18953.0,55.8717,55.9166,55.8568,55.8867,18953.0
2016-07-29 13:55:00,74.78,74.8,74.73,74.78,17367.0,55.9166,55.9316,55.8792,55.9166,17367.0
2016-07-29 14:00:00,74.77,74.78,74.72,74.76,21123.0,55.9091,55.9166,55.8717,55.9017,21123.0
2016-07-29 14:05:00,74.76,74.79,74.76,74.77,23721.0,55.9017,55.9241,55.9017,55.9091,23721.0
2016-07-29 14:10:00,74.77,74.77,74.7,74.7,22705.0,55.9091,55.9091,55.8568,55.8568,22705.0
2016-07-29 14:15:00,74.7,74.79,74.68,74.78,22017.0,55.8568,55.9241,55.8418,55.9166,22017.0
2016-07-29 14:20:00,74.77,74.83,74.75,74.76,15381.0,55.9091,55.954,55.8942,55.9017,15381.0
2016-07-29 14:25:00,74.76,74.79,74.7,74.76,26247.0,55.9017,55.9241,55.8568,55.9017,26247.0
2016-07-29 14:30:00,74.75,74.75,74.65,74.66,23205.0,55.8942,55.8942,55.8194,55.8269,23205.0
2016-07-29 14:35:00,74.66,74.68,74.6,74.62,15566.0,55.8269,55.8418,55.782,55.797,15566.0
2016-07-29 14:40:00,74.63,74.71,74.63,74.71,17160.0,55.8044,55.8643,55.8044,55.8643,17160.0
2016-07-29 14:45:00,74.7,74.75,74.66,74.73,17472.0,55.8568,55.8942,55.8269,55.8792,17472.0
2016-07-29 14:50:00,74.73,74.79,74.71,74.79,53241.0,55.8792,55.9241,55.8643,55.9241,53241.0
2016-07-29 14:55:00,74.8,74.89,74.79,74.81,46567.0,55.9316,55.9989,55.9241,55.939,46567.0
2016-07-29 15:00:00,74.81,74.81,74.77,74.78,34064.0,55.939,55.939,55.9091,55.9166,34064.0
2016-07-29 15:05:00,74.78,74.8,74.68,74.8,38254.0,55.9166,55.9316,55.8418,55.9316,38254.0
2016-07-29 15:10:00,74.79,74.81,74.76,74.8,23080.0,55.9241,55.939,55.9017,55.9316,23080.0
2016-07-29 15:15:00,74.81,74.81,74.72,74.74,31309.0,55.939,55.939,55.8717,55.8867,31309.0
2016-07-29 15:20:00,74.74,74.75,74.69,74.7,18139.0,55.8867,55.8942,55.8493,55.8568,18139.0
2016-07-29 15:25:00,74.7,74.76,74.68,74.7,20830.0,55.8568,55.9017,55.8418,55.8568,20830.0
2016-07-29 15:30:00,74.71,74.75,74.69,74.73,23140.0,55.8643,55.8942,55.8493,55.8792,23140.0
2016-07-29 15:35:00,74.73,74.76,74.67,74.7,52568.0,55.8792,55.9017,55.8344,55.8568,52568.0
2016-07-29 15:40:00,74.7,74.79,74.69,74.78,36201.0,55.8568,55.9241,55.8493,55.9166,36201.0
2016-07-29 15:45:00,74.78,74.85,74.74,74.81,63844.0,55.9166,55.969,55.8867,55.939,63844.0
2016-07-29 15:50:00,74.82,74.85,74.78,74.79,78436.0,55.9465,55.969,55.9166,55.9241,78436.0
2016-07-29 15:55:00,74.8,74.84,74.72,74.72,192800.0,55.9316,55.9615,55.8717,55.8717,192800.0
2016-08-01 09:30:00,74.4,74.49,74.23,74.23,84092.0,55.6325,55.6998,55.5054,55.5054,84092.0
2016-08-01 09:35:00,74.24,74.3,73.92,74.06,68668.0,55.5128,55.5577,55.2735,55.3782,68668.0
2016-08-01 09:40:00,74.06,74.32,74.01,74.25,38107.0,55.3782,55.5726,55.3408,55.5203,38107.0
2016-08-01 09:45:00,74.27,74.33,74.2,74.23,58044.0,55.5353,55.5801,55.4829,55.5054,58044.0
2016-08-01 09:50:00,74.21,74.22,74.03,74.06,59118.0,55.4904,55.4979,55.3558,55.3782,59118.0
2016-08-01 09:55:00,74.06,74.15,74.04,74.14,31317.0,55.3782,55.4455,55.3633,55.4381,31317.0
2016-08-01 10:00:00,74.14,74.23,74.1,74.1,58696.0,55.4381,55.5054,55.4081,55.4081,58696.0
2016-08-01 10:05:00,74.1,74.29,74.07,74.23,42688.0,55.4081,55.5502,55.3857,55.5054,42688.0
2016-08-01 10:10:00,74.25,74.3,74.12,74.13,52230.0,55.5203,55.5577,55.4231,55.4306,52230.0
2016-08-01 10:15:00,74.13,74.18,74.08,74.1,24104.0,55.4306,55.468,55.3932,55.4081,24104.0
2016-08-01 10:20:00,74.08,74.09,73.95,73.99,38135.0,55.3932,55.4007,55.296,55.3259,38135.0
2016-08-01 10:25:00,73.98,74.06,73.97,74.03,34645.0,55.3184,55.3782,55.3109,55.3558,34645.0
2016-08-01 10:30:00,74.03,74.04,73.9,73.91,43038.0,55.3558,55.3633,55.2586,55.2661,43038.0
2016-08-01 10:35:00,73.9,73.92,73.84,73.86,31598.0,55.2586,55.2735,55.2137,55.2287,31598.0
2016-08-01 10:40:00,73.86,73.89,73.82,73.84,40847.0,55.2287,55.2511,55.1988,55.2137,40847.0
2016-08-01 10:45:00,73.83,73.84,73.72,73.74,45545.0,55.2063,55.2137,55.124,55.139,45545.0
2016-08-01 10:50:00,73.73,73.8,73.73,73.78,36951.0,55.1315,55.1838,55.1315,55.1689,36951.0
2016-08-01 10:55:00,73.78,73.8,73.74,73.77,26696.0,55.1689,55.1838,55.139,55.1614,26696.0
2016-08-01 11:00:00,73.76,73.78,73.68,73.69,21448.0,55.1539,55.1689,55.0941,55.1016,21448.0
2016-08-01 11:05:00,73.69,73.9,73.69,73.86,33256.0,55.1016,55.2586,55.1016,55.2287,33256.0
2016-08-01 11:10:00,73.87,73.95,73.86,73.89,27879.0,55.2362,55.296,55.2287,55.2511,27879.0
2016-08-01 11:15:00,73.88,73.92,73.82,73.84,27206.0,55.2436,55.2735,55.1988,55.2137,27206.0
2016-08-01 11:20:00,73.85,73.91,73.8,73.8,27941.0,55.2212,55.2661,55.1838,55.1838,27941.0
2016-08-01 11:25:00,73.8,73.81,73.56,73.58,33129.0,55.1838,55.1913,55.0044,55.0193,33129.0
2016-08-01 11:30:00,73.59,73.59,73.47,73.47,55960.0,55.0268,55.0268,54.9371,54.9371,55960.0
2016-08-01 11:35:00,73.47,73.5,73.4,73.45,33174.0,54.9371,54.9595,54.8847,54.9221,33174.0
2016-08-01 11:40:00,73.45,73.6,73.42,73.55,57366.0,54.9221,55.0343,54.8997,54.9969,57366.0
2016-08-01 11:45:00,73.55,73.73,73.53,73.7,51685.0,54.9969,55.1315,54.9819,55.109,51685.0
2016-08-01 11:50:00,73.7,73.7,73.58,73.65,42213.0,55.109,55.109,55.0193,55.0717,42213.0
2016-08-01 11:55:00,73.66,73.72,73.63,73.7,33292.0,55.0791,55.124,55.0567,55.109,33292.0
2016-08-01 12:00:00,73.7,73.81,73.7,73.73,32864.0,55.109,55.1913,55.109,55.1315,32864.0
2016-08-01 12:05:00,73.73,73.73,73.62,73.63,29228.0,55.1315,55.1315,55.0492,55.0567,29228.0
2016-08-01 12:10:00,73.63,73.63,73.55,73.58,28349.0,55.0567,55.0567,54.9969,55.0193,28349.0
2016-08-01 12:15:00,73.55,73.62,73.5,73.6,13313.0,54.9969,55.0492,54.9595,55.0343,13313.0
2016-08-01 12:20:00,73.6,73.6,73.55,73.6,18978.0,55.0343,55.0343,54.9969,55.0343,18978.0
2016-08-01 12:25:00,73.59,73.6,73.56,73.58,19990.0,55.0268,55.0343,55.0044,55.0193,19990.0
2016-08-01 12:30:00,73.57,73.57,73.48,73.55,23420.0,55.0118,55.0118,54.9445,54.9969,23420.0
2016-08-01 12:35:00,73.55,73.68,73.55,73.66,16200.0,54.9969,55.0941,54.9969,55.0791,16200.0
2016-08-01 12:40:00,73.64,73.65,73.61,73.61,11721.0,55.0642,55.0717,55.0417,55.0417,11721.0
2016-08-01 12:45:00,73.6,73.62,73.6,73.61,16653.0,55.0343,55.0492,55.0343,55.0417,16653.0
2016-08-01 12:50:00,73.61,73.65,73.6,73.61,17401.0,55.0417,55.0717,55.0343,55.0417,17401.0
2016-08-01 12:55:00,73.6,73.61,73.57,73.58,20027.0,55.0343,55.0417,55.0118,55.0193,20027.0
2016-08-01 13:00:00,73.58,73.61,73.55,73.56,18541.0,55.0193,55.0417,54.9969,55.0044,18541.0
2016-08-01 13:05:00,73.56,73.62,73.55,73.62,18337.0,55.0044,55.0492,54.9969,55.0492,18337.0
2016-08-01 13:10:00,73.62,73.69,73.57,73.69,15777.0,55.0492,55.1016,55.0118,55.1016,15777.0
2016-08-01 13:15:00,73.68,73.7,73.62,73.66,15243.0,55.0941,55.109,55.0492,55.0791,15243.0
2016-08-01 13:20:00,73.66,73.66,73.59,73.62,12927.0,55.0791,55.0791,55.0268,55.0492,12927.0
2016-08-01 13:25:00,73.61,73.62,73.58,73.61,13225.0,55.0417,55.0492,55.0193,55.0417,13225.0
2016-08-01 13:30:00,73.61,73.61,73.56,73.56,14488.0,55.0417,55.0417,55.0044,55.0044,14488.0
2016-08-01 13:35:00,73.56,73.57,73.55,73.55,17481.0,55.0044,55.0118,54.9969,54.9969,17481.0
2016-08-01 13:40:00,73.55,73.55,73.51,73.53,20981.0,54.9969,54.9969,54.967,54.9819,20981.0
2016-08-01 13:45:00,73.52,73.56,73.48,73.49,25056.0,54.9744,55.0044,54.9445,54.952,25056.0
2016-08-01 13:50:00,73.49,73.49,73.43,73.44,24886.0,54.952,54.952,54.9072,54.9146,24886.0
2016-08-01 13:55:00,73.43,73.6,73.41,73.58,39521.0,54.9072,55.0343,54.8922,55.0193,39521.0
2016-08-01 14:00:00,73.58,73.67,73.57,73.58,24445.0,55.0193,55.0866,55.0118,55.0193,24445.0
2016-08-01 14:05:00,73.59,73.62,73.56,73.58,12511.0,55.0268,55.0492,55.0044,55.0193,12511.0
2016-08-01 14:10:00,73.57,73.57,73.43,73.46,32458.0,55.0118,55.0118,54.9072,54.9296,32458.0
2016-08-01 14:15:00,73.45,73.52,73.42,73.47,33208.0,54.9221,54.9744,54.8997,54.9371,33208.0
2016-08-01 14:20:00,73.48,73.56,73.46,73.55,29504.0,54.9445,55.0044,54.9296,54.9969,29504.0
2016-08-01 14:25:00,73.55,73.56,73.46,73.49,13863.0,54.9969,55.0044,54.9296,54.952,13863.0
2016-08-01 14:30:00,73.5,73.54,73.48,73.5,17600.0,54.9595,54.9894,54.9445,54.9595,17600.0
2016-08-01 14:35:00,73.49,73.57,73.48,73.55,26121.0,54.952,55.0118,54.9445,54.9969,26121.0
2016-08-01 14:40:00,73.55,73.6,73.54,73.6,24821.0,54.9969,55.0343,54.9894,55.0343,24821.0
2016-08-01 14:45:00,73.58,73.6,73.54,73.56,14678.0,55.0193,55.0343,54.9894,55.0044,14678.0
2016-08-01 14:50:00,73.56,73.57,73.47,73.48,14813.0,55.0044,55.0118,54.9371,54.9445,14813.0
2016-08-01 14:55:00,73.49,73.62,73.48,73.6,19774.0,54.952,55.0492,54.9445,55.0343,19774.0
2016-08-01 15:00:00,73.59,73.59,73.55,73.58,11445.0,55.0268,55.0268,54.9969,55.0193,11445.0
2016-08-01 15:05:00,73.58,73.58,73.53,73.54,29849.0,55.0193,55.0193,54.9819,54.9894,29849.0
2016-08-01 15:10:00,73.54,73.56,73.5,73.51,31746.0,54.9894,55.0044,54.9595,54.967,31746.0
2016-08-01 15:15:00,73.5,73.51,73.42,73.44,30497.0,54.9595,54.967,54.8997,54.9146,30497.0
2016-08-01 15:20:00,73.44,73.46,73.42,73.45,42943.0,54.9146,54.9296,54.8997,54.9221,42943.0
2016-08-01 15:25:00,73.45,73.45,73.42,73.42,51197.0,54.9221,54.9221,54.8997,54.8997,51197.0
2016-08-01 15:30:00,73.42,73.43,73.3,73.33,68259.0,54.8997,54.9072,54.8099,54.8324,68259.0
2016-08-01 15:35:00,73.33,73.38,73.33,73.38,46249.0,54.8324,54.8698,54.8324,54.8698,46249.0
2016-08-01 15:40:00,73.37,73.45,73.34,73.44,59304.0,54.8623,54.9221,54.8399,54.9146,59304.0
2016-08-01 15:45:00,73.43,73.52,73.42,73.42,73869.0,54.9072,54.9744,54.8997,54.8997,73869.0
2016-08-01 15:50:00,73.42,73.43,73.38,73.4,75887.0,54.8997,54.9072,54.8698,54.8847,75887.0
2016-08-01 15:55:00,73.41,73.61,73.39,73.61,220979.0,54.8922,55.0417,54.8772,55.0417,220979.0
2016-08-02 09:30:00,73.96,74.06,73.76,73.76,81517.0,55.3035,55.3782,55.1539,55.1539,81517.0
2016-08-02 09:35:00,73.76,73.94,73.73,73.8,26874.0,55.1539,55.2885,55.1315,55.1838,26874.0
2016-08-02 09:40:00,73.78,73.94,73.75,73.88,51733.0,55.1689,55.2885,55.1464,55.2436,51733.0
2016-08-02 09:45:00,73.88,74.08,73.88,73.93,65806.0,55.2436,55.3932,55.2436,55.281,65806.0
2016-08-02 09:50:00,73.94,74.04,73.93,73.95,28181.0,55.2885,55.3633,55.281,55.296,28181.0
2016-08-02 09:55:00,73.95,73.95,73.79,73.88,29142.0,55.296,55.296,55.1763,55.2436,29142.0
2016-08-02 10:00:00,73.87,73.92,73.69,73.74,31064.0,55.2362,55.2735,55.1016,55.139,31064.0
2016-08-02 10:05:00,73.73,73.76,73.56,73.62,44914.0,55.1315,55.1539,55.0044,55.0492,44914.0
2016-08-02 10:10:00,73.62,73.63,73.43,73.45,40670.0,55.0492,55.0567,54.9072,54.9221,40670.0
2016-08-02 10:15:00,73.47,73.48,73.36,73.37,28036.0,54.9371,54.9445,54.8548,54.8623,28036.0
2016-08-02 10:20:00,73.36,73.45,73.26,73.4,46993.0,54.8548,54.9221,54.78,54.8847,46993.0
2016-08-02 10:25:00,73.38,73.44,73.36,73.38,51657.0,54.8698,54.9146,54.8548,54.8698,51657.0
2016-08-02 10:30:00,73.37,73.37,73.18,73.19,86732.0,54.8623,54.8623,54.7202,54.7277,86732.0
2016-08-02 10:35:00,73.19,73.22,73.09,73.21,67477.0,54.7277,54.7501,54.6529,54.7426,67477.0
2016-08-02 10:40:00,73.22,73.24,73.09,73.09,40707.0,54.7501,54.7651,54.6529,54.6529,40707.0
2016-08-02 10:45:00,73.09,73.09,72.88,72.9,103852.0,54.6529,54.6529,54.4959,54.5108,103852.0
2016-08-02 10:50:00,72.9,72.95,72.88,72.9,56984.0,54.5108,54.5482,54.4959,54.5108,56984.0
2016-08-02 10:55:00,72.92,73.15,72.92,72.98,57781.0,54.5258,54.6978,54.5258,54.5707,57781.0
2016-08-02 11:00:00,72.98,73.08,72.97,73.01,57252.0,54.5707,54.6454,54.5632,54.5931,57252.0
2016-08-02 11:05:00,72.99,72.99,72.89,72.98,50811.0,54.5781,54.5781,54.5034,54.5707,50811.0
2016-08-02 11:10:00,72.98,72.98,72.82,72.94,64235.0,54.5707,54.5707,54.451,54.5408,64235.0
2016-08-02 11:15:00,72.94,72.95,72.77,72.78,66898.0,54.5408,54.5482,54.4136,54.4211,66898.0
2016-08-02 11:20:00,72.78,73.11,72.78,73.05,37852.0,54.4211,54.6679,54.4211,54.623,37852.0
2016-08-02 11:25:00,73.06,73.07,72.97,72.99,26512.0,54.6305,54.638,54.5632,54.5781,26512.0
2016-08-02 11:30:00,72.99,73.02,72.9,72.93,24134.0,54.5781,54.6006,54.5108,54.5333,24134.0
2016-08-02 11:35:00,72.92,72.97,72.87,72.89,21896.0,54.5258,54.5632,54.4884,54.5034,21896.0
2016-08-02 11:40:00,72.9,72.97,72.85,72.91,11936.0,54.5108,54.5632,54.4735,54.5183,11936.0
2016-08-02 11:45:00,72.91,72.98,72.9,72.94,13960.0,54.5183,54.5707,54.5108,54.5408,13960.0
2016-08-02 11:50:00,72.92,72.96,72.86,72.87,19116.0,54.5258,54.5557,54.4809,54.4884,19116.0
2016-08-02 11:55:00,72.88,72.91,72.8,72.84,26382.0,54.4959,54.5183,54.4361,54.466,26382.0
2016-08-02 12:00:00,72.83,72.84,72.73,72.75,27435.0,54.4585,54.466,54.3837,54.3987,27435.0
2016-08-02 12:05:00,72.75,72.75,72.7,72.74,45745.0,54.3987,54.3987,54.3613,54.3912,45745.0
2016-08-02 12:10:00,72.74,72.82,72.72,72.82,56463.0,54.3912,54.451,54.3763,54.451,56463.0
2016-08-02 12:15:00,72.82,72.83,72.75,72.75,57711.0,54.451,54.4585,54.3987,54.3987,57711.0
2016-08-02 12:20:00,72.75,72.76,72.69,72.75,35548.0,54.3987,54.4062,54.3538,54.3987,35548.0
2016-08-02 12:25:00,72.75,72.77,72.63,72.63,28029.0,54.3987,54.4136,54.309,54.309,28029.0
2016-08-02 12:30:00,72.63,72.64,72.52,72.64,45930.0,54.309,54.3164,54.2267,54.3164,45930.0
2016-08-02 12:35:00,72.64,72.66,72.59,72.6,38394.0,54.3164,54.3314,54.279,54.2865,38394.0
2016-08-02 12:40:00,72.61,72.64,72.54,72.54,29502.0,54.294,54.3164,54.2417,54.2417,29502.0
2016-08-02 12:45:00,72.55,72.55,72.38,72.39,53778.0,54.2491,54.2491,54.122,54.1295,53778.0
2016-08-02 12:50:00,72.38,72.44,72.38,72.42,51392.0,54.122,54.1669,54.122,54.1519,51392.0
2016-08-02 12:55:00,72.42,72.42,72.24,72.26,54145.0,54.1519,54.1519,54.0173,54.0323,54145.0
2016-08-02 13:00:00,72.27,72.37,72.22,72.31,91715.0,54.0398,54.1145,54.0024,54.0697,91715.0
2016-08-02 13:05:00,72.3,72.31,72.11,72.13,80269.0,54.0622,54.0697,53.9201,53.9351,80269.0
2016-08-02 13:10:00,72.13,72.22,72.13,72.18,98881.0,53.9351,54.0024,53.9351,53.9725,98881.0
2016-08-02 13:15:00,72.18,72.3,72.18,72.24,85799.0,53.9725,54.0622,53.9725,54.0173,85799.0
2016-08-02 13:20:00,72.23,72.4,72.22,72.35,56787.0,54.0099,54.137,54.0024,54.0996,56787.0
2016-08-02 13:25:00,72.36,72.37,72.32,72.34,45414.0,54.1071,54.1145,54.0772,54.0921,45414.0
2016-08-02 13:30:00,72.34,72.38,72.34,72.35,58658.0,54.0921,54.122,54.0921,54.0996,58658.0
2016-08-02 13:35:00,72.36,72.4,72.32,72.35,79252.0,54.1071,54.137,54.0772,54.0996,79252.0
2016-08-02 13:40:00,72.35,72.35,72.27,72.28,40116.0,54.0996,54.0996,54.0398,54.0472,40116.0
2016-08-02 13:45:00,72.28,72.37,72.28,72.3,44498.0,54.0472,54.1145,54.0472,54.0622,44498.0
2016-08-02 13:50:00,72.3,72.31,72.27,72.31,36116.0,54.0622,54.0697,54.0398,54.0697,36116.0
2016-08-02 13:55:00,72.3,72.31,72.27,72.29,24761.0,54.0622,54.0697,54.0398,54.0547,24761.0
2016-08-02 14:00:00,72.29,72.33,72.28,72.33,58508.0,54.0547,54.0846,54.0472,54.0846,58508.0
2016-08-02 14:05:00,72.33,72.64,72.32,72.56,64976.0,54.0846,54.3164,54.0772,54.2566,64976.0
2016-08-02 14:10:00,72.56,72.59,72.51,72.52,48677.0,54.2566,54.279,54.2192,54.2267,48677.0
2016-08-02 14:15:00,72.53,72.53,72.37,72.39,48244.0,54.2342,54.2342,54.1145,54.1295,48244.0
2016-08-02 14:20:00,72.4,72.55,72.4,72.54,44885.0,54.137,54.2491,54.137,54.2417,44885.0
2016-08-02 14:25:00,72.54,72.58,72.5,72.57,51132.0,54.2417,54.2716,54.2117,54.2641,51132.0
2016-08-02 14:30:00,72.57,72.58,72.48,72.52,46089.0,54.2641,54.2716,54.1968,54.2267,46089.0
2016-08-02 14:35:00,72.52,72.7,72.51,72.62,48649.0,54.2267,54.3613,54.2192,54.3015,48649.0
2016-08-02 14:40:00,72.62,72.75,72.6,72.73,48101.0,54.3015,54.3987,54.2865,54.3837,48101.0
2016-08-02 14:45:00,72.73,72.74,72.66,72.68,64930.0,54.3837,54.3912,54.3314,54.3463,64930.0
2016-08-02 14:50:00,72.7,72.7,72.55,72.6,38327.0,54.3613,54.3613,54.2491,54.2865,38327.0
2016-08-02 14:55:00,72.6,72.65,72.56,72.64,40887.0,54.2865,54.3239,54.2566,54.3164,40887.0
2016-08-02 15:00:00,72.64,72.65,72.55,72.6,50975.0,54.3164,54.3239,54.2491,54.2865,50975.0
2016-08-02 15:05:00,72.61,72.65,72.6,72.63,41619.0,54.294,54.3239,54.2865,54.309,41619.0
2016-08-02 15:10:00,72.64,72.71,72.63,72.66,49253.0,54.3164,54.3688,54.309,54.3314,49253.0
2016-08-02 15:15:00,72.65,72.76,72.63,72.75,62302.0,54.3239,54.4062,54.309,54.3987,62302.0
2016-08-02 15:20:00,72.75,72.86,72.72,72.85,60059.0,54.3987,54.4809,54.3763,54.4735,60059.0
2016-08-02 15:25:00,72.85,72.86,72.78,72.79,54453.0,54.4735,54.4809,54.4211,54.4286,54453.0
2016-08-02 15:30:00,72.78,72.81,72.71,72.78,85002.0,54.4211,54.4435,54.3688,54.4211,85002.0
2016-08-02 15:35:00,72.79,72.88,72.78,72.84,105754.0,54.4286,54.4959,54.4211,54.466,105754.0
2016-08-02 15:40:00,72.85,72.87,72.84,72.86,118088.0,54.4735,54.4884,54.466,54.4809,118088.0
2016-08-02 15:45:00,72.86,73.05,72.86,73.0,121800.0,54.4809,54.623,54.4809,54.5856,121800.0
2016-08-02 15:50:00,73.01,73.01,72.83,73.01,251302.0,54.5931,54.5931,54.4585,54.5931,251302.0
2016-08-02 15:55:00,73.01,73.12,72.89,73.12,325636.0,54.5931,54.6754,54.5034,54.6754,325636.0
2016-08-03 09:30:00,73.53,73.6,72.51,72.9,64428.0,54.9819,55.0343,54.2192,54.5108,64428.0
2016-08-03 09:35:00,72.93,72.97,72.33,72.5,59979.0,54.5333,54.5632,54.0846,54.2117,59979.0
2016-08-03 09:40:00,72.49,72.86,72.41,72.83,50672.0,54.2043,54.4809,54.1444,54.4585,50672.0
2016-08-03 09:45:00,72.83,72.88,72.71,72.76,36012.0,54.4585,54.4959,54.3688,54.4062,36012.0
2016-08-03 09:50:00,72.76,72.86,72.66,72.81,42123.0,54.4062,54.4809,54.3314,54.4435,42123.0
2016-08-03 09:55:00,72.81,72.81,72.58,72.69,33491.0,54.4435,54.4435,54.2716,54.3538,33491.0
2016-08-03 10:00:00,72.69,72.69,72.45,72.6,63564.0,54.3538,54.3538,54.1744,54.2865,63564.0
2016-08-03 10:05:00,72.59,72.88,72.57,72.87,64132.0,54.279,54.4959,54.2641,54.4884,64132.0
2016-08-03 10:10:00,72.89,73.04,72.88,73.02,64021.0,54.5034,54.6155,54.4959,54.6006,64021.0
2016-08-03 10:15:00,73.0,73.15,72.95,73.09,77877.0,54.5856,54.6978,54.5482,54.6529,77877.0
2016-08-03 10:20:00,73.1,73.29,73.09,73.16,89746.0,54.6604,54.8025,54.6529,54.7053,89746.0
2016-08-03 10:25:00,73.16,73.41,73.06,73.4,110400.0,54.7053,54.8922,54.6305,54.8847,110400.0
2016-08-03 10:30:00,73.4,73.43,72.79,73.3,127261.0,54.8847,54.9072,54.4286,54.8099,127261.0
2016-08-03 10:35:00,73.32,73.51,73.23,73.29,98471.0,54.8249,54.967,54.7576,54.8025,98471.0
2016-08-03 10:40:00,73.3,73.44,73.24,73.42,40712.0,54.8099,54.9146,54.7651,54.8997,40712.0
2016-08-03 10:45:00,73.42,73.62,73.38,73.5,56837.0,54.8997,55.0492,54.8698,54.9595,56837.0
2016-08-03 10:50:00,73.52,73.6,73.43,73.47,40001.0,54.9744,55.0343,54.9072,54.9371,40001.0
2016-08-03 10:55:00,73.48,73.52,73.43,73.49,29828.0,54.9445,54.9744,54.9072,54.952,29828.0
2016-08-03 11:00:00,73.49,73.5,73.2,73.3,37782.0,54.952,54.9595,54.7352,54.8099,37782.0
2016-08-03 11:05:00,73.31,73.38,73.22,73.25,32534.0,54.8174,54.8698,54.7501,54.7726,32534.0
2016-08-03 11:10:00,73.23,73.23,73.03,73.07,46480.0,54.7576,54.7576,54.6081,54.638,46480.0
2016-08-03 11:15:00,73.07,73.32,73.07,73.24,42858.0,54.638,54.8249,54.638,54.7651,42858.0
2016-08-03 11:20:00,73.27,73.38,73.19,73.24,23951.0,54.7875,54.8698,54.7277,54.7651,23951.0
2016-08-03 11:25:00,73.25,73.31,73.16,73.2,36575.0,54.7726,54.8174,54.7053,54.7352,36575.0
2016-08-03 11:30:00,73.21,73.21,73.1,73.15,27944.0,54.7426,54.7426,54.6604,54.6978,27944.0
2016-08-03 11:35:00,73.14,73.26,73.11,73.21,29941.0,54.6903,54.78,54.6679,54.7426,29941.0
2016-08-03 11:40:00,73.2,73.31,73.19,73.2,41767.0,54.7352,54.8174,54.7277,54.7352,41767.0
2016-08-03 11:45:00,73.2,73.37,73.18,73.37,39998.0,54.7352,54.8623,54.7202,54.8623,39998.0
2016-08-03 11:50:00,73.4,73.77,73.38,73.74,52584.0,54.8847,55.1614,54.8698,55.139,52584.0
2016-08-03 11:55:00,73.75,73.79,73.71,73.78,33812.0,55.1464,55.1763,55.1165,55.1689,33812.0
2016-08-03 12:00:00,73.79,73.79,73.64,73.71,39345.0,55.1763,55.1763,55.0642,55.1165,39345.0
2016-08-03 12:05:00,73.72,73.93,73.72,73.93,43226.0,55.124,55.281,55.124,55.281,43226.0
2016-08-03 12:10:00,73.94,74.0,73.92,73.98,40615.0,55.2885,55.3334,55.2735,55.3184,40615.0
2016-08-03 12:15:00,73.99,74.19,73.91,74.16,71094.0,55.3259,55.4754,55.2661,55.453,71094.0
2016-08-03 12:20:00,74.17,74.19,74.04,74.14,37887.0,55.4605,55.4754,55.3633,55.4381,37887.0
2016-08-03 12:25:00,74.13,74.15,74.0,74.04,63703.0,55.4306,55.4455,55.3334,55.3633,63703.0
2016-08-03 12:30:00,74.01,74.04,73.95,73.95,25465.0,55.3408,55.3633,55.296,55.296,25465.0
2016-08-03 12:35:00,73.95,74.01,73.92,73.98,24960.0,55.296,55.3408,55.2735,55.3184,24960.0
2016-08-03 12:40:00,73.99,74.07,73.99,74.03,17767.0,55.3259,55.3857,55.3259,55.3558,17767.0
2016-08-03 12:45:00,74.02,74.06,73.99,73.99,21232.0,55.3483,55.3782,55.3259,55.3259,21232.0
2016-08-03 12:50:00,74.0,74.07,73.98,73.99,23775.0,55.3334,55.3857,55.3184,55.3259,23775.0
2016-08-03 12:55:00,74.01,74.08,73.99,74.03,24509.0,55.3408,55.3932,55.3259,55.3558,24509.0
2016-08-03 13:00:00,74.02,74.04,74.0,74.03,13726.0,55.3483,55.3633,55.3334,55.3558,13726.0
2016-08-03 13:05:00,74.03,74.08,73.99,73.99,31361.0,55.3558,55.3932,55.3259,55.3259,31361.0
2016-08-03 13:10:00,74.0,74.05,73.95,73.95,23659.0,55.3334,55.3708,55.296,55.296,23659.0
2016-08-03 13:15:00,73.97,74.02,73.95,73.99,24851.0,55.3109,55.3483,55.296,55.3259,24851.0
2016-08-03 13:20:00,73.99,74.1,73.97,74.04,20840.0,55.3259,55.4081,55.3109,55.3633,20840.0
2016-08-03 13:25:00,74.03,74.03,73.92,73.95,34543.0,55.3558,55.3558,55.2735,55.296,34543.0
2016-08-03 13:30:00,73.94,74.07,73.92,74.06,39596.0,55.2885,55.3857,55.2735,55.3782,39596.0
2016-08-03 13:35:00,74.06,74.06,73.99,74.02,26477.0,55.3782,55.3782,55.3259,55.3483,26477.0
2016-08-03 13:40:00,74.02,74.02,73.93,73.94,36431.0,55.3483,55.3483,55.281,55.2885,36431.0
2016-08-03 13:45:00,73.94,74.02,73.92,73.99,34106.0,55.2885,55.3483,55.2735,55.3259,34106.0
2016-08-03 13:50:00,73.99,74.0,73.89,73.94,33347.0,55.3259,55.3334,55.2511,55.2885,33347.0
2016-08-03 13:55:00,73.94,74.01,73.89,74.01,34647.0,55.2885,55.3408,55.2511,55.3408,34647.0
2016-08-03 14:00:00,73.99,74.0,73.9,73.91,41020.0,55.3259,55.3334,55.2586,55.2661,41020.0
2016-08-03 14:05:00,73.92,74.0,73.91,73.98,23463.0,55.2735,55.3334,55.2661,55.3184,23463.0
2016-08-03 14:10:00,73.98,74.12,73.98,74.08,30597.0,55.3184,55.4231,55.3184,55.3932,30597.0
2016-08-03 14:15:00,74.08,74.09,74.0,74.01,40073.0,55.3932,55.4007,55.3334,55.3408,40073.0
2016-08-03 14:20:00,74.03,74.06,73.83,73.93,41022.0,55.3558,55.3782,55.2063,55.281,41022.0
2016-08-03 14:25:00,73.92,73.98,73.79,73.79,45219.0,55.2735,55.3184,55.1763,55.1763,45219.0
2016-08-03 14:30:00,73.77,73.84,73.72,73.84,32783.0,55.1614,55.2137,55.124,55.2137,32783.0
2016-08-03 14:35:00,73.84,73.85,73.72,73.75,32634.0,55.2137,55.2212,55.124,55.1464,32634.0
2016-08-03 14:40:00,73.75,73.82,73.75,73.81,24988.0,55.1464,55.1988,55.1464,55.1913,24988.0
2016-08-03 14:45:00,73.82,73.91,73.82,73.89,31294.0,55.1988,55.2661,55.1988,55.2511,31294.0
2016-08-03 14:50:00,73.9,73.98,73.9,73.97,29801.0,55.2586,55.3184,55.2586,55.3109,29801.0
2016-08-03 14:55:00,73.97,74.0,73.96,73.96,34823.0,55.3109,55.3334,55.3035,55.3035,34823.0
2016-08-03 15:00:00,73.96,73.97,73.88,73.92,27612.0,55.3035,55.3109,55.2436,55.2735,27612.0
2016-08-03 15:05:00,73.92,73.96,73.91,73.95,45266.0,55.2735,55.3035,55.2661,55.296,45266.0
2016-08-03 15:10:00,73.94,73.98,73.94,73.96,32169.0,55.2885,55.3184,55.2885,55.3035,32169.0
2016-08-03 15:15:00,73.97,74.01,73.95,73.98,43867.0,55.3109,55.3408,55.296,55.3184,43867.0
2016-08-03 15:20:00,73.98,74.05,73.98,74.01,28206.0,55.3184,55.3708,55.3184,55.3408,28206.0
2016-08-03 15:25:00,74.02,74.1,74.01,74.05,31944.0,55.3483,55.4081,55.3408,55.3708,31944.0
2016-08-03 15:30:00,74.05,74.07,73.98,74.02,35052.0,55.3708,55.3857,55.3184,55.3483,35052.0
2016-08-03 15:35:00,74.02,74.02,73.97,74.01,51508.0,55.3483,55.3483,55.3109,55.3408,51508.0
2016-08-03 15:40:00,74.01,74.25,73.99,74.25,105531.0,55.3408,55.5203,55.3259,55.5203,105531.0
2016-08-03 15:45:00,74.26,74.3,74.25,74.25,75466.0,55.5278,55.5577,55.5203,55.5203,75466.0
2016-08-03 15:50:00,74.25,74.3,74.25,74.29,118046.0,55.5203,55.5577,55.5203,55.5502,118046.0
2016-08-03 15:55:00,74.29,74.41,74.28,74.36,256872.0,55.5502,55.6399,55.5427,55.6026,256872.0
2016-08-04 09:30:00,74.01,74.47,73.92,74.42,49312.0,55.3408,55.6848,55.2735,55.6474,49312.0
2016-08-04 09:35:00,74.44,74.61,74.41,74.5,60475.0,55.6624,55.7895,55.6399,55.7072,60475.0
2016-08-04 09:40:00,74.53,74.59,74.47,74.56,44714.0,55.7297,55.7745,55.6848,55.7521,44714.0
2016-08-04 09:45:00,74.57,74.59,74.48,74.5,55544.0,55.7596,55.7745,55.6923,55.7072,55544.0
2016-08-04 09:50:00,74.52,74.59,74.36,74.36,33827.0,55.7222,55.7745,55.6026,55.6026,33827.0
2016-08-04 09:55:00,74.37,74.38,74.08,74.13,44851.0,55.61,55.6175,55.3932,55.4306,44851.0
2016-08-04 10:00:00,74.12,74.18,74.12,74.14,30353.0,55.4231,55.468,55.4231,55.4381,30353.0
2016-08-04 10:05:00,74.14,74.19,74.11,74.19,30040.0,55.4381,55.4754,55.4156,55.4754,30040.0
2016-08-04 10:10:00,74.17,74.18,74.09,74.13,34336.0,55.4605,55.468,55.4007,55.4306,34336.0
2016-08-04 10:15:00,74.12,74.22,74.09,74.18,24047.0,55.4231,55.4979,55.4007,55.468,24047.0
2016-08-04 10:20:00,74.2,74.27,74.17,74.24,18818.0,55.4829,55.5353,55.4605,55.5128,18818.0
2016-08-04 10:25:00,74.26,74.31,74.23,74.23,9390.0,55.5278,55.5652,55.5054,55.5054,9390.0
2016-08-04 10:30:00,74.25,74.45,74.18,74.19,92625.0,55.5203,55.6699,55.468,55.4754,92625.0
2016-08-04 10:35:00,74.19,74.28,74.18,74.21,23767.0,55.4754,55.5427,55.468,55.4904,23767.0
2016-08-04 10:40:00,74.21,74.25,74.11,74.24,19862.0,55.4904,55.5203,55.4156,55.5128,19862.0
2016-08-04 10:45:00,74.24,74.3,74.22,74.27,17214.0,55.5128,55.5577,55.4979,55.5353,17214.0
2016-08-04 10:50:00,74.27,74.36,74.24,74.25,91299.0,55.5353,55.6026,55.5128,55.5203,91299.0
2016-08-04 10:55:00,74.26,74.37,74.25,74.35,39880.0,55.5278,55.61,55.5203,55.5951,39880.0
2016-08-04 11:00:00,74.35,74.47,74.35,74.46,39210.0,55.5951,55.6848,55.5951,55.6773,39210.0
2016-08-04 11:05:00,74.45,74.48,74.43,74.47,34871.0,55.6699,55.6923,55.6549,55.6848,34871.0
2016-08-04 11:10:00,74.47,74.68,74.47,74.68,42745.0,55.6848,55.8418,55.6848,55.8418,42745.0
2016-08-04 11:15:00,74.67,74.67,74.59,74.59,15707.0,55.8344,55.8344,55.7745,55.7745,15707.0
2016-08-04 11:20:00,74.61,74.7,74.59,74.65,27406.0,55.7895,55.8568,55.7745,55.8194,27406.0
2016-08-04 11:25:00,74.68,74.7,74.63,74.66,20022.0,55.8418,55.8568,55.8044,55.8269,20022.0
2016-08-04 11:30:00,74.67,74.7,74.65,74.69,16417.0,55.8344,55.8568,55.8194,55.8493,16417.0
2016-08-04 11:35:00,74.7,74.7,74.59,74.67,26009.0,55.8568,55.8568,55.7745,55.8344,26009.0
2016-08-04 11:40:00,74.68,74.85,74.68,74.78,29147.0,55.8418,55.969,55.8418,55.9166,29147.0
2016-08-04 11:45:00,74.78,74.81,74.66,74.67,58016.0,55.9166,55.939,55.8269,55.8344,58016.0
2016-08-04 11:50:00,74.68,74.7,74.6,74.62,20408.0,55.8418,55.8568,55.782,55.797,20408.0
2016-08-04 11:55:00,74.6,74.75,74.6,74.68,25502.0,55.782,55.8942,55.782,55.8418,25502.0
2016-08-04 12:00:00,74.69,74.79,74.68,74.74,33177.0,55.8493,55.9241,55.8418,55.8867,33177.0
2016-08-04 12:05:00,74.74,74.83,74.73,74.75,17997.0,55.8867,55.954,55.8792,55.8942,17997.0
2016-08-04 12:10:00,74.76,74.78,74.72,74.74,16219.0,55.9017,55.9166,55.8717,55.8867,16219.0
2016-08-04 12:15:00,74.74,74.79,74.73,74.75,16678.0,55.8867,55.9241,55.8792,55.8942,16678.0
2016-08-04 12:20:00,74.76,74.77,74.73,74.74,9667.0,55.9017,55.9091,55.8792,55.8867,9667.0
2016-08-04 12:25:00,74.74,74.77,74.73,74.74,16046.0,55.8867,55.9091,55.8792,55.8867,16046.0
2016-08-04 12:30:00,74.74,74.78,74.74,74.76,21815.0,55.8867,55.9166,55.8867,55.9017,21815.0
2016-08-04 12:35:00,74.76,74.79,74.73,74.74,11094.0,55.9017,55.9241,55.8792,55.8867,11094.0
2016-08-04 12:40:00,74.74,74.77,74.72,74.75,15190.0,55.8867,55.9091,55.8717,55.8942,15190.0
2016-08-04 12:45:00,74.75,74.8,74.74,74.77,10850.0,55.8942,55.9316,55.8867,55.9091,10850.0
2016-08-04 12:50:00,74.77,74.83,74.76,74.8,17338.0,55.9091,55.954,55.9017,55.9316,17338.0
2016-08-04 12:55:00,74.8,74.84,74.78,74.78,11035.0,55.9316,55.9615,55.9166,55.9166,11035.0
2016-08-04 13:00:00,74.77,74.81,74.67,74.68,82900.0,55.9091,55.939,55.8344,55.8418,82900.0
2016-08-04 13:05:00,74.67,74.67,74.52,74.52,23500.0,55.8344,55.8344,55.7222,55.7222,23500.0
2016-08-04 13:10:00,74.52,74.56,74.47,74.47,11737.0,55.7222,55.7521,55.6848,55.6848,11737.0
2016-08-04 13:15:00,74.47,74.53,74.47,74.51,12737.0,55.6848,55.7297,55.6848,55.7147,12737.0
2016-08-04 13:20:00,74.5,74.54,74.47,74.48,11166.0,55.7072,55.7372,55.6848,55.6923,11166.0
2016-08-04 13:25:00,74.48,74.5,74.41,74.41,12610.0,55.6923,55.7072,55.6399,55.6399,12610.0
2016-08-04 13:30:00,74.4,74.44,74.39,74.44,9456.0,55.6325,55.6624,55.625,55.6624,9456.0
2016-08-04 13:35:00,74.44,74.44,74.41,74.44,12085.0,55.6624,55.6624,55.6399,55.6624,12085.0
2016-08-04 13:40:00,74.43,74.44,74.41,74.44,13421.0,55.6549,55.6624,55.6399,55.6624,13421.0
2016-08-04 13:45:00,74.45,74.5,74.44,74.48,5463.0,55.6699,55.7072,55.6624,55.6923,5463.0
2016-08-04 13:50:00,74.46,74.51,74.44,74.47,13142.0,55.6773,55.7147,55.6624,55.6848,13142.0
2016-08-04 13:55:00,74.47,74.47,74.43,74.43,8039.0,55.6848,55.6848,55.6549,55.6549,8039.0
2016-08-04 14:00:00,74.43,74.45,74.4,74.41,22470.0,55.6549,55.6699,55.6325,55.6399,22470.0
2016-08-04 14:05:00,74.41,74.46,74.38,74.38,22436.0,55.6399,55.6773,55.6175,55.6175,22436.0
2016-08-04 14:10:00,74.38,74.41,74.36,74.36,16952.0,55.6175,55.6399,55.6026,55.6026,16952.0
2016-08-04 14:15:00,74.36,74.37,74.24,74.24,26479.0,55.6026,55.61,55.5128,55.5128,26479.0
2016-08-04 14:20:00,74.24,74.3,74.22,74.28,25940.0,55.5128,55.5577,55.4979,55.5427,25940.0
2016-08-04 14:25:00,74.28,74.32,74.28,74.3,24364.0,55.5427,55.5726,55.5427,55.5577,24364.0
2016-08-04 14:30:00,74.3,74.31,74.28,74.28,18405.0,55.5577,55.5652,55.5427,55.5427,18405.0
2016-08-04 14:35:00,74.28,74.29,74.23,74.23,19165.0,55.5427,55.5502,55.5054,55.5054,19165.0
2016-08-04 14:40:00,74.24,74.25,74.22,74.25,21544.0,55.5128,55.5203,55.4979,55.5203,21544.0
2016-08-04 14:45:00,74.26,74.26,74.24,74.25,17310.0,55.5278,55.5278,55.5128,55.5203,17310.0
2016-08-04 14:50:00,74.24,74.31,74.22,74.29,25667.0,55.5128,55.5652,55.4979,55.5502,25667.0
2016-08-04 14:55:00,74.28,74.28,74.19,74.2,10562.0,55.5427,55.5427,55.4754,55.4829,10562.0
2016-08-04 15:00:00,74.2,74.21,74.15,74.16,15408.0,55.4829,55.4904,55.4455,55.453,15408.0
2016-08-04 15:05:00,74.17,74.19,74.1,74.11,20918.0,55.4605,55.4754,55.4081,55.4156,20918.0
2016-08-04 15:10:00,74.1,74.1,74.03,74.04,20053.0,55.4081,55.4081,55.3558,55.3633,20053.0
2016-08-04 15:15:00,74.04,74.05,73.98,73.98,18447.0,55.3633,55.3708,55.3184,55.3184,18447.0
2016-08-04 15:20:00,73.98,74.02,73.98,74.01,29883.0,55.3184,55.3483,55.3184,55.3408,29883.0
2016-08-04 15:25:00,74.01,74.03,73.99,74.03,41474.0,55.3408,55.3558,55.3259,55.3558,41474.0
2016-08-04 15:30:00,74.03,74.14,74.01,74.14,76808.0,55.3558,55.4381,55.3408,55.4381,76808.0
2016-08-04 15:35:00,74.14,74.17,74.11,74.14,36482.0,55.4381,55.4605,55.4156,55.4381,36482.0
2016-08-04 15:40:00,74.15,74.2,74.14,74.17,57980.0,55.4455,55.4829,55.4381,55.4605,57980.0
2016-08-04 15:45:00,74.17,74.17,74.06,74.12,104117.0,55.4605,55.4605,55.3782,55.4231,104117.0
2016-08-04 15:50:00,74.13,74.13,74.01,74.06,141460.0,55.4306,55.4306,55.3408,55.3782,141460.0
2016-08-04 15:55:00,74.06,74.27,74.05,74.24,245428.0,55.3782,55.5353,55.3708,55.5128,245428.0
2016-08-05 09:30:00,74.2,74.2,73.8,73.89,110541.0,55.4829,55.4829,55.1838,55.2511,110541.0
2016-08-05 09:35:00,73.91,73.93,73.5,73.62,84954.0,55.2661,55.281,54.9595,55.0492,84954.0
2016-08-05 09:40:00,73.61,73.67,73.5,73.6,69208.0,55.0417,55.0866,54.9595,55.0343,69208.0
2016-08-05 09:45:00,73.62,73.76,73.53,73.69,83567.0,55.0492,55.1539,54.9819,55.1016,83567.0
2016-08-05 09:50:00,73.7,73.73,73.6,73.62,23337.0,55.109,55.1315,55.0343,55.0492,23337.0
2016-08-05 09:55:00,73.62,73.78,73.62,73.78,29258.0,55.0492,55.1689,55.0492,55.1689,29258.0
2016-08-05 10:00:00,73.79,73.8,73.7,73.75,19327.0,55.1763,55.1838,55.109,55.1464,19327.0
2016-08-05 10:05:00,73.75,73.95,73.75,73.86,83265.0,55.1464,55.296,55.1464,55.2287,83265.0
2016-08-05 10:10:00,73.86,73.86,73.66,73.67,61354.0,55.2287,55.2287,55.0791,55.0866,61354.0
2016-08-05 10:15:00,73.66,73.78,73.64,73.65,20372.0,55.0791,55.1689,55.0642,55.0717,20372.0
2016-08-05 10:20:00,73.65,73.65,73.39,73.41,72508.0,55.0717,55.0717,54.8772,54.8922,72508.0
2016-08-05 10:25:00,73.4,73.4,73.29,73.32,70502.0,54.8847,54.8847,54.8025,54.8249,70502.0
2016-08-05 10:30:00,73.32,73.33,73.06,73.1,60153.0,54.8249,54.8324,54.6305,54.6604,60153.0
2016-08-05 10:35:00,73.09,73.17,73.08,73.1,58692.0,54.6529,54.7127,54.6454,54.6604,58692.0
2016-08-05 10:40:00,73.1,73.21,73.09,73.12,57734.0,54.6604,54.7426,54.6529,54.6754,57734.0
2016-08-05 10:45:00,73.11,73.21,73.1,73.12,37707.0,54.6679,54.7426,54.6604,54.6754,37707.0
2016-08-05 10:50:00,73.11,73.16,73.09,73.15,56725.0,54.6679,54.7053,54.6529,54.6978,56725.0
2016-08-05 10:55:00,73.15,73.18,73.14,73.17,81128.0,54.6978,54.7202,54.6903,54.7127,81128.0
2016-08-05 11:00:00,73.17,73.27,73.17,73.25,45449.0,54.7127,54.7875,54.7127,54.7726,45449.0
2016-08-05 11:05:00,73.26,73.31,73.25,73.31,51915.0,54.78,54.8174,54.7726,54.8174,51915.0
2016-08-05 11:10:00,73.3,73.31,73.25,73.28,41327.0,54.8099,54.8174,54.7726,54.795,41327.0
2016-08-05 11:15:00,73.29,73.32,73.26,73.29,82160.0,54.8025,54.8249,54.78,54.8025,82160.0
2016-08-05 11:20:00,73.28,73.34,73.28,73.32,22051.0,54.795,54.8399,54.795,54.8249,22051.0
2016-08-05 11:25:00,73.32,73.33,73.26,73.33,32337.0,54.8249,54.8324,54.78,54.8324,32337.0
2016-08-05 11:30:00,73.32,73.37,73.29,73.32,19706.0,54.8249,54.8623,54.8025,54.8249,19706.0
2016-08-05 11:35:00,73.31,73.36,73.29,73.36,71442.0,54.8174,54.8548,54.8025,54.8548,71442.0
2016-08-05 11:40:00,73.36,73.43,73.36,73.4,15468.0,54.8548,54.9072,54.8548,54.8847,15468.0
2016-08-05 11:45:00,73.41,73.44,73.39,73.44,27400.0,54.8922,54.9146,54.8772,54.9146,27400.0
2016-08-05 11:50:00,73.44,73.47,73.43,73.47,17707.0,54.9146,54.9371,54.9072,54.9371,17707.0
2016-08-05 11:55:00,73.47,73.64,73.46,73.61,36075.0,54.9371,55.0642,54.9296,55.0417,36075.0
2016-08-05 12:00:00,73.63,73.66,73.61,73.61,20324.0,55.0567,55.0791,55.0417,55.0417,20324.0
2016-08-05 12:05:00,73.61,73.74,73.6,73.74,27398.0,55.0417,55.139,55.0343,55.139,27398.0
2016-08-05 12:10:00,73.74,73.75,73.62,73.63,34736.0,55.139,55.1464,55.0492,55.0567,34736.0
2016-08-05 12:15:00,73.63,73.72,73.63,73.66,37321.0,55.0567,55.124,55.0567,55.0791,37321.0
2016-08-05 12:20:00,73.66,73.7,73.63,73.68,32280.0,55.0791,55.109,55.0567,55.0941,32280.0
2016-08-05 12:25:00,73.69,73.71,73.67,73.71,24239.0,55.1016,55.1165,55.0866,55.1165,24239.0
2016-08-05 12:30:00,73.71,73.72,73.65,73.67,18298.0,55.1165,55.124,55.0717,55.0866,18298.0
2016-08-05 12:35:00,73.67,73.69,73.65,73.68,18728.0,55.0866,55.1016,55.0717,55.0941,18728.0
2016-08-05 12:40:00,73.67,73.71,73.64,73.65,15728.0,55.0866,55.1165,55.0642,55.0717,15728.0
2016-08-05 12:45:00,73.64,73.65,73.6,73.61,19897.0,55.0642,55.0717,55.0343,55.0417,19897.0
2016-08-05 12:50:00,73.61,73.61,73.53,73.56,18922.0,55.0417,55.0417,54.9819,55.0044,18922.0
2016-08-05 12:55:00,73.56,73.56,73.53,73.55,20670.0,55.0044,55.0044,54.9819,54.9969,20670.0
2016-08-05 13:00:00,73.56,73.57,73.54,73.56,28712.0,55.0044,55.0118,54.9894,55.0044,28712.0
2016-08-05 13:05:00,73.56,73.56,73.52,73.54,18474.0,55.0044,55.0044,54.9744,54.9894,18474.0
2016-08-05 13:10:00,73.53,73.54,73.48,73.49,18941.0,54.9819,54.9894,54.9445,54.952,18941.0
2016-08-05 13:15:00,73.48,73.49,73.46,73.47,9493.0,54.9445,54.952,54.9296,54.9371,9493.0
2016-08-05 13:20:00,73.47,73.56,73.45,73.56,18579.0,54.9371,55.0044,54.9221,55.0044,18579.0
2016-08-05 13:25:00,73.57,73.59,73.54,73.55,21078.0,55.0118,55.0268,54.9894,54.9969,21078.0
2016-08-05 13:30:00,73.54,73.57,73.53,73.53,22223.0,54.9894,55.0118,54.9819,54.9819,22223.0
2016-08-05 13:35:00,73.54,73.62,73.53,73.62,14439.0,54.9894,55.0492,54.9819,55.0492,14439.0
2016-08-05 13:40:00,73.61,73.67,73.61,73.63,27298.0,55.0417,55.0866,55.0417,55.0567,27298.0
2016-08-05 13:45:00,73.62,73.63,73.56,73.57,18190.0,55.0492,55.0567,55.0044,55.0118,18190.0
2016-08-05 13:50:00,73.57,73.58,73.51,73.53,21489.0,55.0118,55.0193,54.967,54.9819,21489.0
2016-08-05 13:55:00,73.54,73.54,73.48,73.48,17761.0,54.9894,54.9894,54.9445,54.9445,17761.0
2016-08-05 14:00:00,73.48,73.57,73.47,73.56,30597.0,54.9445,55.0118,54.9371,55.0044,30597.0
2016-08-05 14:05:00,73.56,73.59,73.56,73.56,25098.0,55.0044,55.0268,55.0044,55.0044,25098.0
2016-08-05 14:10:00,73.57,73.59,73.55,73.55,43639.0,55.0118,55.0268,54.9969,54.9969,43639.0
2016-08-05 14:15:00,73.56,73.57,73.46,73.47,32490.0,55.0044,55.0118,54.9296,54.9371,32490.0
2016-08-05 14:20:00,73.46,73.48,73.43,73.43,21329.0,54.9296,54.9445,54.9072,54.9072,21329.0
2016-08-05 14:25:00,73.44,73.51,73.43,73.51,36439.0,54.9146,54.967,54.9072,54.967,36439.0
2016-08-05 14:30:00,73.48,73.54,73.47,73.52,35487.0,54.9445,54.9894,54.9371,54.9744,35487.0
2016-08-05 14:35:00,73.53,73.54,73.45,73.46,20562.0,54.9819,54.9894,54.9221,54.9296,20562.0
2016-08-05 14:40:00,73.47,73.49,73.43,73.44,21090.0,54.9371,54.952,54.9072,54.9146,21090.0
2016-08-05 14:45:00,73.43,73.44,73.39,73.42,21554.0,54.9072,54.9146,54.8772,54.8997,21554.0
2016-08-05 14:50:00,73.41,73.42,73.38,73.38,31609.0,54.8922,54.8997,54.8698,54.8698,31609.0
2016-08-05 14:55:00,73.39,73.44,73.38,73.41,29387.0,54.8772,54.9146,54.8698,54.8922,29387.0
2016-08-05 15:00:00,73.41,73.44,73.39,73.39,65265.0,54.8922,54.9146,54.8772,54.8772,65265.0
2016-08-05 15:05:00,73.39,73.58,73.37,73.57,56607.0,54.8772,55.0193,54.8623,55.0118,56607.0
2016-08-05 15:10:00,73.58,73.66,73.57,73.65,32578.0,55.0193,55.0791,55.0118,55.0717,32578.0
2016-08-05 15:15:00,73.65,73.67,73.58,73.59,27897.0,55.0717,55.0866,55.0193,55.0268,27897.0
2016-08-05 15:20:00,73.59,73.64,73.58,73.6,33056.0,55.0268,55.0642,55.0193,55.0343,33056.0
2016-08-05 15:25:00,73.59,73.62,73.58,73.6,37033.0,55.0268,55.0492,55.0193,55.0343,37033.0
2016-08-05 15:30:00,73.59,73.64,73.58,73.63,51535.0,55.0268,55.0642,55.0193,55.0567,51535.0
2016-08-05 15:35:00,73.64,73.7,73.63,73.7,44577.0,55.0642,55.109,55.0567,55.109,44577.0
2016-08-05 15:40:00,73.7,73.7,73.64,73.66,37613.0,55.109,55.109,55.0642,55.0791,37613.0
2016-08-05 15:45:00,73.66,73.7,73.64,73.68,52017.0,55.0791,55.109,55.0642,55.0941,52017.0
2016-08-05 15:50:00,73.68,73.69,73.6,73.6,70564.0,55.0941,55.1016,55.0343,55.0343,70564.0
2016-08-05 15:55:00,73.61,73.69,73.6,73.64,144660.0,55.0417,55.1016,55.0343,55.0642,144660.0
2016-08-08 09:30:00,74.04,74.2,73.85,73.94,68876.0,55.3633,55.4829,55.2212,55.2885,68876.0
2016-08-08 09:35:00,73.92,74.17,73.92,74.14,52096.0,55.2735,55.4605,55.2735,55.4381,52096.0
2016-08-08 09:40:00,74.15,74.37,74.06,74.32,74819.0,55.4455,55.61,55.3782,55.5726,74819.0
2016-08-08 09:45:00,74.3,74.34,74.14,74.16,65566.0,55.5577,55.5876,55.4381,55.453,65566.0
2016-08-08 09:50:00,74.15,74.25,73.99,73.99,38218.0,55.4455,55.5203,55.3259,55.3259,38218.0
2016-08-08 09:55:00,74.0,74.23,73.91,73.97,45033.0,55.3334,55.5054,55.2661,55.3109,45033.0
2016-08-08 10:00:00,74.0,74.11,73.96,74.01,33190.0,55.3334,55.4156,55.3035,55.3408,33190.0
2016-08-08 10:05:00,74.02,74.19,74.0,74.14,23047.0,55.3483,55.4754,55.3334,55.4381,23047.0
2016-08-08 10:10:00,74.13,74.17,74.06,74.14,43102.0,55.4306,55.4605,55.3782,55.4381,43102.0
2016-08-08 10:15:00,74.14,74.21,74.13,74.16,35050.0,55.4381,55.4904,55.4306,55.453,35050.0
2016-08-08 10:20:00,74.16,74.18,74.06,74.13,78972.0,55.453,55.468,55.3782,55.4306,78972.0
2016-08-08 10:25:00,74.12,74.34,74.12,74.23,28498.0,55.4231,55.5876,55.4231,55.5054,28498.0
2016-08-08 10:30:00,74.24,74.27,74.18,74.26,51548.0,55.5128,55.5353,55.468,55.5278,51548.0
2016-08-08 10:35:00,74.26,74.36,74.26,74.34,35419.0,55.5278,55.6026,55.5278,55.5876,35419.0
2016-08-08 10:40:00,74.36,74.47,74.36,74.42,37674.0,55.6026,55.6848,55.6026,55.6474,37674.0
2016-08-08 10:45:00,74.42,74.59,74.41,74.59,40759.0,55.6474,55.7745,55.6399,55.7745,40759.0
2016-08-08 10:50:00,74.6,74.62,74.4,74.4,78626.0,55.782,55.797,55.6325,55.6325,78626.0
2016-08-08 10:55:00,74.41,74.51,74.36,74.44,39619.0,55.6399,55.7147,55.6026,55.6624,39619.0
2016-08-08 11:00:00,74.44,74.46,74.32,74.38,53699.0,55.6624,55.6773,55.5726,55.6175,53699.0
2016-08-08 11:05:00,74.36,74.53,74.3,74.53,22764.0,55.6026,55.7297,55.5577,55.7297,22764.0
2016-08-08 11:10:00,74.53,74.55,74.38,74.4,53471.0,55.7297,55.7446,55.6175,55.6325,53471.0
2016-08-08 11:15:00,74.38,74.39,74.25,74.35,26764.0,55.6175,55.625,55.5203,55.5951,26764.0
2016-08-08 11:20:00,74.34,74.54,74.34,74.46,15322.0,55.5876,55.7372,55.5876,55.6773,15322.0
2016-08-08 11:25:00,74.48,74.61,74.48,74.57,15426.0,55.6923,55.7895,55.6923,55.7596,15426.0
2016-08-08 11:30:00,74.57,74.61,74.55,74.56,20660.0,55.7596,55.7895,55.7446,55.7521,20660.0
2016-08-08 11:35:00,74.56,74.67,74.56,74.65,15295.0,55.7521,55.8344,55.7521,55.8194,15295.0
2016-08-08 11:40:00,74.66,74.69,74.63,74.63,13651.0,55.8269,55.8493,55.8044,55.8044,13651.0
2016-08-08 11:45:00,74.63,74.64,74.6,74.6,8825.0,55.8044,55.8119,55.782,55.782,8825.0
2016-08-08 11:50:00,74.61,74.62,74.56,74.58,11208.0,55.7895,55.797,55.7521,55.7671,11208.0
2016-08-08 11:55:00,74.59,74.67,74.59,74.66,9565.0,55.7745,55.8344,55.7745,55.8269,9565.0
2016-08-08 12:00:00,74.65,74.66,74.56,74.59,17297.0,55.8194,55.8269,55.7521,55.7745,17297.0
2016-08-08 12:05:00,74.59,74.6,74.56,74.58,23235.0,55.7745,55.782,55.7521,55.7671,23235.0
2016-08-08 12:10:00,74.58,74.58,74.44,74.46,20427.0,55.7671,55.7671,55.6624,55.6773,20427.0
2016-08-08 12:15:00,74.46,74.46,74.41,74.42,9811.0,55.6773,55.6773,55.6399,55.6474,9811.0
2016-08-08 12:20:00,74.42,74.44,74.32,74.34,16285.0,55.6474,55.6624,55.5726,55.5876,16285.0
2016-08-08 12:25:00,74.35,74.47,74.34,74.47,19517.0,55.5951,55.6848,55.5876,55.6848,19517.0
2016-08-08 12:30:00,74.46,74.52,74.42,74.52,18589.0,55.6773,55.7222,55.6474,55.7222,18589.0
2016-08-08 12:35:00,74.53,74.6,74.52,74.58,18221.0,55.7297,55.782,55.7222,55.7671,18221.0
2016-08-08 12:40:00,74.57,74.6,74.54,74.54,11654.0,55.7596,55.782,55.7372,55.7372,11654.0
2016-08-08 12:45:00,74.54,74.61,74.52,74.61,28042.0,55.7372,55.7895,55.7222,55.7895,28042.0
2016-08-08 12:50:00,74.62,74.66,74.6,74.61,12698.0,55.797,55.8269,55.782,55.7895,12698.0
2016-08-08 12:55:00,74.6,74.69,74.6,74.69,13949.0,55.782,55.8493,55.782,55.8493,13949.0
2016-08-08 13:00:00,74.68,74.68,74.59,74.6,17658.0,55.8418,55.8418,55.7745,55.782,17658.0
2016-08-08 13:05:00,74.6,74.61,74.56,74.58,8596.0,55.782,55.7895,55.7521,55.7671,8596.0
2016-08-08 13:10:00,74.59,74.61,74.5,74.51,21591.0,55.7745,55.7895,55.7072,55.7147,21591.0
2016-08-08 13:15:00,74.51,74.51,74.47,74.5,15549.0,55.7147,55.7147,55.6848,55.7072,15549.0
2016-08-08 13:20:00,74.5,74.5,74.41,74.41,7282.0,55.7072,55.7072,55.6399,55.6399,7282.0
2016-08-08 13:25:00,74.41,74.41,74.38,74.39,14966.0,55.6399,55.6399,55.6175,55.625,14966.0
2016-08-08 13:30:00,74.4,74.4,74.35,74.36,20633.0,55.6325,55.6325,55.5951,55.6026,20633.0
2016-08-08 13:35:00,74.36,74.41,74.35,74.38,13571.0,55.6026,55.6399,55.5951,55.6175,13571.0
2016-08-08 13:40:00,74.38,74.42,74.37,74.42,20201.0,55.6175,55.6474,55.61,55.6474,20201.0
2016-08-08 13:45:00,74.42,74.51,74.39,74.51,35966.0,55.6474,55.7147,55.625,55.7147,35966.0
2016-08-08 13:50:00,74.51,74.63,74.5,74.63,15736.0,55.7147,55.8044,55.7072,55.8044,15736.0
2016-08-08 13:55:00,74.65,74.67,74.58,74.61,15933.0,55.8194,55.8344,55.7671,55.7895,15933.0
2016-08-08 14:00:00,74.61,74.68,74.61,74.65,18158.0,55.7895,55.8418,55.7895,55.8194,18158.0
2016-08-08 14:05:00,74.65,74.67,74.61,74.63,10134.0,55.8194,55.8344,55.7895,55.8044,10134.0
2016-08-08 14:10:00,74.64,74.66,74.58,74.61,26812.0,55.8119,55.8269,55.7671,55.7895,26812.0
2016-08-08 14:15:00,74.62,74.63,74.53,74.54,10414.0,55.797,55.8044,55.7297,55.7372,10414.0
2016-08-08 14:20:00,74.54,74.56,74.43,74.47,23616.0,55.7372,55.7521,55.6549,55.6848,23616.0
2016-08-08 14:25:00,74.47,74.49,74.42,74.43,22795.0,55.6848,55.6998,55.6474,55.6549,22795.0
2016-08-08 14:30:00,74.42,74.42,74.39,74.41,14297.0,55.6474,55.6474,55.625,55.6399,14297.0
2016-08-08 14:35:00,74.42,74.42,74.37,74.37,19019.0,55.6474,55.6474,55.61,55.61,19019.0
2016-08-08 14:40:00,74.36,74.37,74.32,74.33,11405.0,55.6026,55.61,55.5726,55.5801,11405.0
2016-08-08 14:45:00,74.34,74.34,74.24,74.28,19541.0,55.5876,55.5876,55.5128,55.5427,19541.0
2016-08-08 14:50:00,74.27,74.35,74.26,74.31,14667.0,55.5353,55.5951,55.5278,55.5652,14667.0
2016-08-08 14:55:00,74.32,74.39,74.31,74.32,13213.0,55.5726,55.625,55.5652,55.5726,13213.0
2016-08-08 15:00:00,74.32,74.36,74.28,74.29,15635.0,55.5726,55.6026,55.5427,55.5502,15635.0
2016-08-08 15:05:00,74.28,74.3,74.21,74.23,16276.0,55.5427,55.5577,55.4904,55.5054,16276.0
2016-08-08 15:10:00,74.22,74.29,74.22,74.26,23707.0,55.4979,55.5502,55.4979,55.5278,23707.0
2016-08-08 15:15:00,74.26,74.33,74.25,74.29,36967.0,55.5278,55.5801,55.5203,55.5502,36967.0
2016-08-08 15:20:00,74.29,74.3,74.23,74.24,18433.0,55.5502,55.5577,55.5054,55.5128,18433.0
2016-08-08 15:25:00,74.24,74.3,74.23,74.3,17922.0,55.5128,55.5577,55.5054,55.5577,17922.0
2016-08-08 15:30:00,74.29,74.3,74.24,74.25,39425.0,55.5502,55.5577,55.5128,55.5203,39425.0
2016-08-08 15:35:00,74.25,74.34,74.24,74.34,37948.0,55.5203,55.5876,55.5128,55.5876,37948.0
2016-08-08 15:40:00,74.34,74.4,74.31,74.35,55477.0,55.5876,55.6325,55.5652,55.5951,55477.0
2016-08-08 15:45:00,74.34,74.36,74.29,74.29,56108.0,55.5876,55.6026,55.5502,55.5502,56108.0
2016-08-08 15:50:00,74.29,74.35,74.28,74.35,67430.0,55.5502,55.5951,55.5427,55.5951,67430.0
2016-08-08 15:55:00,74.35,74.39,74.32,74.33,145913.0,55.5951,55.625,55.5726,55.5801,145913.0
2016-08-09 09:30:00,74.62,74.69,74.29,74.39,43161.0,55.797,55.8493,55.5502,55.625,43161.0
2016-08-09 09:35:00,74.35,74.62,74.35,74.59,13501.0,55.5951,55.797,55.5951,55.7745,13501.0
2016-08-09 09:40:00,74.62,74.73,74.56,74.7,26856.0,55.797,55.8792,55.7521,55.8568,26856.0
2016-08-09 09:45:00,74.7,74.77,74.64,74.64,13936.0,55.8568,55.9091,55.8119,55.8119,13936.0
2016-08-09 09:50:00,74.66,74.66,74.53,74.54,8990.0,55.8269,55.8269,55.7297,55.7372,8990.0
2016-08-09 09:55:00,74.55,74.59,74.48,74.59,13241.0,55.7446,55.7745,55.6923,55.7745,13241.0
2016-08-09 10:00:00,74.56,74.56,74.36,74.43,42881.0,55.7521,55.7521,55.6026,55.6549,42881.0
2016-08-09 10:05:00,74.41,74.42,74.3,74.39,43146.0,55.6399,55.6474,55.5577,55.625,43146.0
2016-08-09 10:10:00,74.4,74.46,74.38,74.38,21957.0,55.6325,55.6773,55.6175,55.6175,21957.0
2016-08-09 10:15:00,74.37,74.48,74.36,74.48,27497.0,55.61,55.6923,55.6026,55.6923,27497.0
2016-08-09 10:20:00,74.49,74.56,74.44,74.51,28675.0,55.6998,55.7521,55.6624,55.7147,28675.0
2016-08-09 10:25:00,74.52,74.58,74.47,74.48,17368.0,55.7222,55.7671,55.6848,55.6923,17368.0
2016-08-09 10:30:00,74.47,74.48,74.3,74.32,21355.0,55.6848,55.6923,55.5577,55.5726,21355.0
2016-08-09 10:35:00,74.32,74.39,74.29,74.3,23963.0,55.5726,55.625,55.5502,55.5577,23963.0
2016-08-09 10:40:00,74.3,74.39,74.3,74.39,22891.0,55.5577,55.625,55.5577,55.625,22891.0
2016-08-09 10:45:00,74.37,74.47,74.37,74.42,22046.0,55.61,55.6848,55.61,55.6474,22046.0
2016-08-09 10:50:00,74.41,74.43,74.33,74.34,32513.0,55.6399,55.6549,55.5801,55.5876,32513.0
2016-08-09 10:55:00,74.34,74.4,74.33,74.4,22791.0,55.5876,55.6325,55.5801,55.6325,22791.0
2016-08-09 11:00:00,74.4,74.42,74.34,74.34,16703.0,55.6325,55.6474,55.5876,55.5876,16703.0
2016-08-09 11:05:00,74.34,74.41,74.26,74.31,17750.0,55.5876,55.6399,55.5278,55.5652,17750.0
2016-08-09 11:10:00,74.29,74.43,74.27,74.34,18681.0,55.5502,55.6549,55.5353,55.5876,18681.0
2016-08-09 11:15:00,74.35,74.37,74.34,74.35,6658.0,55.5951,55.61,55.5876,55.5951,6658.0
2016-08-09 11:20:00,74.36,74.46,74.35,74.44,22904.0,55.6026,55.6773,55.5951,55.6624,22904.0
2016-08-09 11:25:00,74.44,74.47,74.34,74.42,22562.0,55.6624,55.6848,55.5876,55.6474,22562.0
2016-08-09 11:30:00,74.42,74.46,74.36,74.4,15801.0,55.6474,55.6773,55.6026,55.6325,15801.0
2016-08-09 11:35:00,74.39,74.43,74.34,74.36,23977.0,55.625,55.6549,55.5876,55.6026,23977.0
2016-08-09 11:40:00,74.37,74.4,74.33,74.34,32217.0,55.61,55.6325,55.5801,55.5876,32217.0
2016-08-09 11:45:00,74.33,74.34,74.28,74.3,15644.0,55.5801,55.5876,55.5427,55.5577,15644.0
2016-08-09 11:50:00,74.3,74.34,74.24,74.26,7583.0,55.5577,55.5876,55.5128,55.5278,7583.0
2016-08-09 11:55:00,74.26,74.27,74.19,74.19,25276.0,55.5278,55.5353,55.4754,55.4754,25276.0
2016-08-09 12:00:00,74.21,74.24,74.15,74.16,50063.0,55.4904,55.5128,55.4455,55.453,50063.0
2016-08-09 12:05:00,74.17,74.23,74.16,74.22,26761.0,55.4605,55.5054,55.453,55.4979,26761.0
2016-08-09 12:10:00,74.21,74.27,74.2,74.23,10416.0,55.4904,55.5353,55.4829,55.5054,10416.0
2016-08-09 12:15:00,74.23,74.27,74.2,74.23,7369.0,55.5054,55.5353,55.4829,55.5054,7369.0
2016-08-09 12:20:00,74.23,74.25,74.11,74.14,17952.0,55.5054,55.5203,55.4156,55.4381,17952.0
2016-08-09 12:25:00,74.13,74.14,74.08,74.08,7697.0,55.4306,55.4381,55.3932,55.3932,7697.0
2016-08-09 12:30:00,74.07,74.08,73.9,73.99,58202.0,55.3857,55.3932,55.2586,55.3259,58202.0
2016-08-09 12:35:00,74.0,74.01,73.91,73.92,18966.0,55.3334,55.3408,55.2661,55.2735,18966.0
2016-08-09 12:40:00,73.94,74.01,73.93,73.97,25375.0,55.2885,55.3408,55.281,55.3109,25375.0
2016-08-09 12:45:00,73.96,74.01,73.94,74.0,18507.0,55.3035,55.3408,55.2885,55.3334,18507.0
2016-08-09 12:50:00,73.99,74.0,73.92,73.93,8710.0,55.3259,55.3334,55.2735,55.281,8710.0
2016-08-09 12:55:00,73.93,73.95,73.86,73.89,13888.0,55.281,55.296,55.2287,55.2511,13888.0
2016-08-09 13:00:00,73.89,73.95,73.86,73.94,39001.0,55.2511,55.296,55.2287,55.2885,39001.0
2016-08-09 13:05:00,73.95,73.96,73.86,73.87,27059.0,55.296,55.3035,55.2287,55.2362,27059.0
2016-08-09 13:10:00,73.87,73.88,73.81,73.82,17773.0,55.2362,55.2436,55.1913,55.1988,17773.0
2016-08-09 13:15:00,73.83,73.83,73.76,73.8,18542.0,55.2063,55.2063,55.1539,55.1838,18542.0
2016-08-09 13:20:00,73.81,73.82,73.77,73.81,15076.0,55.1913,55.1988,55.1614,55.1913,15076.0
2016-08-09 13:25:00,73.81,73.82,73.74,73.75,20472.0,55.1913,55.1988,55.139,55.1464,20472.0
2016-08-09 13:30:00,73.76,73.78,73.7,73.71,21978.0,55.1539,55.1689,55.109,55.1165,21978.0
2016-08-09 13:35:00,73.72,73.77,73.71,73.75,16420.0,55.124,55.1614,55.1165,55.1464,16420.0
2016-08-09 13:40:00,73.75,73.75,73.7,73.7,15082.0,55.1464,55.1464,55.109,55.109,15082.0
2016-08-09 13:45:00,73.69,73.77,73.68,73.75,29920.0,55.1016,55.1614,55.0941,55.1464,29920.0
2016-08-09 13:50:00,73.76,73.77,73.71,73.73,22547.0,55.1539,55.1614,55.1165,55.1315,22547.0
2016-08-09 13:55:00,73.73,73.78,73.7,73.71,35004.0,55.1315,55.1689,55.109,55.1165,35004.0
2016-08-09 14:00:00,73.71,73.72,73.68,73.69,41955.0,55.1165,55.124,55.0941,55.1016,41955.0
2016-08-09 14:05:00,73.69,73.69,73.6,73.65,37893.0,55.1016,55.1016,55.0343,55.0717,37893.0
2016-08-09 14:10:00,73.65,73.68,73.63,73.63,49481.0,55.0717,55.0941,55.0567,55.0567,49481.0
2016-08-09 14:15:00,73.63,73.64,73.61,73.64,26682.0,55.0567,55.0642,55.0417,55.0642,26682.0
2016-08-09 14:20:00,73.63,73.67,73.59,73.61,34048.0,55.0567,55.0866,55.0268,55.0417,34048.0
2016-08-09 14:25:00,73.61,73.66,73.57,73.57,39986.0,55.0417,55.0791,55.0118,55.0118,39986.0
2016-08-09 14:30:00,73.57,73.57,73.47,73.48,41782.0,55.0118,55.0118,54.9371,54.9445,41782.0
2016-08-09 14:35:00,73.48,73.49,73.44,73.45,31259.0,54.9445,54.952,54.9146,54.9221,31259.0
2016-08-09 14:40:00,73.45,73.5,73.44,73.5,33667.0,54.9221,54.9595,54.9146,54.9595,33667.0
2016-08-09 14:45:00,73.51,73.52,73.44,73.45,54460.0,54.967,54.9744,54.9146,54.9221,54460.0
2016-08-09 14:50:00,73.45,73.47,73.42,73.44,102940.0,54.9221,54.9371,54.8997,54.9146,102940.0
2016-08-09 14:55:00,73.45,73.46,73.41,73.43,56392.0,54.9221,54.9296,54.8922,54.9072,56392.0
2016-08-09 15:00:00,73.44,73.45,73.38,73.39,79004.0,54.9146,54.9221,54.8698,54.8772,79004.0
2016-08-09 15:05:00,73.38,73.44,73.38,73.4,43329.0,54.8698,54.9146,54.8698,54.8847,43329.0
2016-08-09 15:10:00,73.4,73.41,73.32,73.33,39182.0,54.8847,54.8922,54.8249,54.8324,39182.0
2016-08-09 15:15:00,73.33,73.42,73.32,73.42,50272.0,54.8324,54.8997,54.8249,54.8997,50272.0
2016-08-09 15:20:00,73.41,73.43,73.39,73.4,51926.0,54.8922,54.9072,54.8772,54.8847,51926.0
2016-08-09 15:25:00,73.41,73.52,73.39,73.5,76779.0,54.8922,54.9744,54.8772,54.9595,76779.0
2016-08-09 15:30:00,73.51,73.6,73.5,73.6,53998.0,54.967,55.0343,54.9595,55.0343,53998.0
2016-08-09 15:35:00,73.6,73.62,73.57,73.59,50044.0,55.0343,55.0492,55.0118,55.0268,50044.0
2016-08-09 15:40:00,73.59,73.65,73.58,73.62,65743.0,55.0268,55.0717,55.0193,55.0492,65743.0
2016-08-09 15:45:00,73.61,73.64,73.59,73.64,74558.0,55.0417,55.0642,55.0268,55.0642,74558.0
2016-08-09 15:50:00,73.64,73.66,73.62,73.64,73046.0,55.0642,55.0791,55.0492,55.0642,73046.0
2016-08-09 15:55:00,73.64,73.69,73.64,73.67,145846.0,55.0642,55.1016,55.0642,55.0866,145846.0
2016-08-10 09:30:00,74.0,74.21,73.85,73.92,37942.0,55.3334,55.4904,55.2212,55.2735,37942.0
2016-08-10 09:35:00,73.91,74.02,73.73,74.0,41686.0,55.2661,55.3483,55.1315,55.3334,41686.0
2016-08-10 09:40:00,74.02,74.04,73.9,73.94,42648.0,55.3483,55.3633,55.2586,55.2885,42648.0
2016-08-10 09:45:00,73.94,74.17,73.93,74.05,28100.0,55.2885,55.4605,55.281,55.3708,28100.0
2016-08-10 09:50:00,74.06,74.15,73.97,74.04,17029.0,55.3782,55.4455,55.3109,55.3633,17029.0
2016-08-10 09:55:00,74.04,74.05,73.83,73.83,25171.0,55.3633,55.3708,55.2063,55.2063,25171.0
2016-08-10 10:00:00,73.81,73.94,73.8,73.91,11904.0,55.1913,55.2885,55.1838,55.2661,11904.0
2016-08-10 10:05:00,73.91,74.01,73.87,74.0,24306.0,55.2661,55.3408,55.2362,55.3334,24306.0
2016-08-10 10:10:00,73.99,74.04,73.94,73.97,16611.0,55.3259,55.3633,55.2885,55.3109,16611.0
2016-08-10 10:15:00,73.97,74.07,73.9,74.06,28715.0,55.3109,55.3857,55.2586,55.3782,28715.0
2016-08-10 10:20:00,74.05,74.1,74.01,74.06,33637.0,55.3708,55.4081,55.3408,55.3782,33637.0
2016-08-10 10:25:00,74.02,74.11,73.96,74.09,11327.0,55.3483,55.4156,55.3035,55.4007,11327.0
2016-08-10 10:30:00,74.07,74.32,73.97,74.01,66012.0,55.3857,55.5726,55.3109,55.3408,66012.0
2016-08-10 10:35:00,74.03,74.24,73.92,73.92,19213.0,55.3558,55.5128,55.2735,55.2735,19213.0
2016-08-10 10:40:00,73.93,73.98,73.77,73.98,28660.0,55.281,55.3184,55.1614,55.3184,28660.0
2016-08-10 10:45:00,74.01,74.04,73.9,73.96,14958.0,55.3408,55.3633,55.2586,55.3035,14958.0
2016-08-10 10:50:00,73.94,74.07,73.9,73.92,16165.0,55.2885,55.3857,55.2586,55.2735,16165.0
2016-08-10 10:55:00,73.9,74.01,73.82,73.97,19508.0,55.2586,55.3408,55.1988,55.3109,19508.0
2016-08-10 11:00:00,73.98,74.01,73.92,73.98,15814.0,55.3184,55.3408,55.2735,55.3184,15814.0
2016-08-10 11:05:00,74.0,74.0,73.77,73.79,9150.0,55.3334,55.3334,55.1614,55.1763,9150.0
2016-08-10 11:10:00,73.76,73.81,73.73,73.74,16696.0,55.1539,55.1913,55.1315,55.139,16696.0
2016-08-10 11:15:00,73.75,73.75,73.64,73.72,38399.0,55.1464,55.1464,55.0642,55.124,38399.0
2016-08-10 11:20:00,73.71,73.81,73.71,73.75,9714.0,55.1165,55.1913,55.1165,55.1464,9714.0
2016-08-10 11:25:00,73.75,73.88,73.73,73.77,25909.0,55.1464,55.2436,55.1315,55.1614,25909.0
2016-08-10 11:30:00,73.75,73.78,73.63,73.63,32313.0,55.1464,55.1689,55.0567,55.0567,32313.0
2016-08-10 11:35:00,73.64,73.73,73.59,73.68,46827.0,55.0642,55.1315,55.0268,55.0941,46827.0
2016-08-10 11:40:00,73.69,73.72,73.65,73.65,18049.0,55.1016,55.124,55.0717,55.0717,18049.0
2016-08-10 11:45:00,73.66,73.68,73.61,73.65,16682.0,55.0791,55.0941,55.0417,55.0717,16682.0
2016-08-10 11:50:00,73.64,73.75,73.63,73.73,10153.0,55.0642,55.1464,55.0567,55.1315,10153.0
2016-08-10 11:55:00,73.76,73.77,73.62,73.64,35287.0,55.1539,55.1614,55.0492,55.0642,35287.0
2016-08-10 12:00:00,73.63,73.67,73.6,73.66,40242.0,55.0567,55.0866,55.0343,55.0791,40242.0
2016-08-10 12:05:00,73.66,73.71,73.66,73.7,10548.0,55.0791,55.1165,55.0791,55.109,10548.0
2016-08-10 12:10:00,73.7,73.81,73.7,73.8,11055.0,55.109,55.1913,55.109,55.1838,11055.0
2016-08-10 12:15:00,73.79,73.79,73.68,73.73,38270.0,55.1763,55.1763,55.0941,55.1315,38270.0
2016-08-10 12:20:00,73.74,73.74,73.68,73.7,10662.0,55.139,55.139,55.0941,55.109,10662.0
2016-08-10 12:25:00,73.69,73.72,73.64,73.68,43670.0,55.1016,55.124,55.0642,55.0941,43670.0
2016-08-10 12:30:00,73.67,73.68,73.63,73.66,11059.0,55.0866,55.0941,55.0567,55.0791,11059.0
2016-08-10 12:35:00,73.65,73.68,73.62,73.65,10272.0,55.0717,55.0941,55.0492,55.0717,10272.0
2016-08-10 12:40:00,73.65,73.67,73.58,73.58,6754.0,55.0717,55.0866,55.0193,55.0193,6754.0
2016-08-10 12:45:00,73.59,73.68,73.58,73.66,19340.0,55.0268,55.0941,55.0193,55.0791,19340.0
2016-08-10 12:50:00,73.65,73.69,73.63,73.67,11267.0,55.0717,55.1016,55.0567,55.0866,11267.0
2016-08-10 12:55:00,73.65,73.67,73.63,73.65,8952.0,55.0717,55.0866,55.0567,55.0717,8952.0
2016-08-10 13:00:00,73.66,73.67,73.6,73.62,10876.0,55.0791,55.0866,55.0343,55.0492,10876.0
2016-08-10 13:05:00,73.62,73.67,73.6,73.65,12328.0,55.0492,55.0866,55.0343,55.0717,12328.0
2016-08-10 13:10:00,73.65,73.69,73.63,73.67,14191.0,55.0717,55.1016,55.0567,55.0866,14191.0
2016-08-10 13:15:00,73.66,73.66,73.54,73.55,20104.0,55.0791,55.0791,54.9894,54.9969,20104.0
2016-08-10 13:20:00,73.56,73.64,73.56,73.64,20361.0,55.0044,55.0642,55.0044,55.0642,20361.0
2016-08-10 13:25:00,73.63,73.69,73.62,73.64,9378.0,55.0567,55.1016,55.0492,55.0642,9378.0
2016-08-10 13:30:00,73.64,73.67,73.57,73.6,13661.0,55.0642,55.0866,55.0118,55.0343,13661.0
2016-08-10 13:35:00,73.6,73.66,73.59,73.65,11217.0,55.0343,55.0791,55.0268,55.0717,11217.0
2016-08-10 13:40:00,73.64,73.68,73.58,73.59,29037.0,55.0642,55.0941,55.0193,55.0268,29037.0
2016-08-10 13:45:00,73.59,73.64,73.57,73.58,13304.0,55.0268,55.0642,55.0118,55.0193,13304.0
2016-08-10 13:50:00,73.57,73.62,73.57,73.58,15096.0,55.0118,55.0492,55.0118,55.0193,15096.0
2016-08-10 13:55:00,73.59,73.63,73.57,73.59,25875.0,55.0268,55.0567,55.0118,55.0268,25875.0
2016-08-10 14:00:00,73.58,73.62,73.57,73.61,18109.0,55.0193,55.0492,55.0118,55.0417,18109.0
2016-08-10 14:05:00,73.62,73.66,73.6,73.61,34414.0,55.0492,55.0791,55.0343,55.0417,34414.0
2016-08-10 14:10:00,73.61,73.62,73.56,73.56,19476.0,55.0417,55.0492,55.0044,55.0044,19476.0
2016-08-10 14:15:00,73.57,73.6,73.5,73.51,60105.0,55.0118,55.0343,54.9595,54.967,60105.0
2016-08-10 14:20:00,73.51,73.51,73.43,73.45,15987.0,54.967,54.967,54.9072,54.9221,15987.0
2016-08-10 14:25:00,73.46,73.52,73.4,73.44,23090.0,54.9296,54.9744,54.8847,54.9146,23090.0
2016-08-10 14:30:00,73.45,73.45,73.31,73.31,16483.0,54.9221,54.9221,54.8174,54.8174,16483.0
2016-08-10 14:35:00,73.31,73.32,73.28,73.29,22030.0,54.8174,54.8249,54.795,54.8025,22030.0
2016-08-10 14:40:00,73.29,73.3,73.24,73.29,19076.0,54.8025,54.8099,54.7651,54.8025,19076.0
2016-08-10 14:45:00,73.29,73.3,73.25,73.27,28081.0,54.8025,54.8099,54.7726,54.7875,28081.0
2016-08-10 14:50:00,73.26,73.32,73.24,73.25,19419.0,54.78,54.8249,54.7651,54.7726,19419.0
2016-08-10 14:55:00,73.23,73.27,73.18,73.2,28197.0,54.7576,54.7875,54.7202,54.7352,28197.0
2016-08-10 15:00:00,73.21,73.26,73.18,73.2,29523.0,54.7426,54.78,54.7202,54.7352,29523.0
2016-08-10 15:05:00,73.19,73.28,73.19,73.26,30151.0,54.7277,54.795,54.7277,54.78,30151.0
2016-08-10 15:10:00,73.26,73.33,73.26,73.29,25365.0,54.78,54.8324,54.78,54.8025,25365.0
2016-08-10 15:15:00,73.3,73.31,73.23,73.26,23924.0,54.8099,54.8174,54.7576,54.78,23924.0
2016-08-10 15:20:00,73.24,73.33,73.23,73.27,57420.0,54.7651,54.8324,54.7576,54.7875,57420.0
2016-08-10 15:25:00,73.27,73.29,73.22,73.25,32873.0,54.7875,54.8025,54.7501,54.7726,32873.0
2016-08-10 15:30:00,73.25,73.29,73.21,73.22,25937.0,54.7726,54.8025,54.7426,54.7501,25937.0
2016-08-10 15:35:00,73.22,73.23,73.15,73.17,48792.0,54.7501,54.7576,54.6978,54.7127,48792.0
2016-08-10 15:40:00,73.17,73.19,73.14,73.15,68842.0,54.7127,54.7277,54.6903,54.6978,68842.0
2016-08-10 15:45:00,73.15,73.22,73.15,73.15,43607.0,54.6978,54.7501,54.6978,54.6978,43607.0
2016-08-10 15:50:00,73.15,73.18,73.13,73.18,68632.0,54.6978,54.7202,54.6828,54.7202,68632.0
2016-08-10 15:55:00,73.17,73.28,73.16,73.28,148664.0,54.7127,54.795,54.7053,54.795,148664.0
2016-08-11 09:30:00,73.84,73.91,73.36,73.39,46953.0,55.2137,55.2661,54.8548,54.8772,46953.0
2016-08-11 09:35:00,73.39,73.57,73.31,73.53,10297.0,54.8772,55.0118,54.8174,54.9819,10297.0
2016-08-11 09:40:00,73.59,73.69,73.57,73.67,9104.0,55.0268,55.1016,55.0118,55.0866,9104.0
2016-08-11 09:45:00,73.69,73.78,73.6,73.69,25742.0,55.1016,55.1689,55.0343,55.1016,25742.0
2016-08-11 09:50:00,73.7,73.7,73.61,73.68,28647.0,55.109,55.109,55.0417,55.0941,28647.0
2016-08-11 09:55:00,73.68,73.82,73.67,73.82,78856.0,55.0941,55.1988,55.0866,55.1988,78856.0
2016-08-11 10:00:00,73.83,73.91,73.78,73.82,38070.0,55.2063,55.2661,55.1689,55.1988,38070.0
2016-08-11 10:05:00,73.81,73.86,73.59,73.63,47285.0,55.1913,55.2287,55.0268,55.0567,47285.0
2016-08-11 10:10:00,73.64,73.88,73.63,73.76,56050.0,55.0642,55.2436,55.0567,55.1539,56050.0
2016-08-11 10:15:00,73.76,73.93,73.76,73.86,19929.0,55.1539,55.281,55.1539,55.2287,19929.0
2016-08-11 10:20:00,73.87,73.89,73.8,73.88,28117.0,55.2362,55.2511,55.1838,55.2436,28117.0
2016-08-11 10:25:00,73.88,73.96,73.83,73.85,13966.0,55.2436,55.3035,55.2063,55.2212,13966.0
2016-08-11 10:30:00,73.88,74.0,73.87,73.93,13849.0,55.2436,55.3334,55.2362,55.281,13849.0
2016-08-11 10:35:00,73.97,74.06,73.92,74.0,54460.0,55.3109,55.3782,55.2735,55.3334,54460.0
2016-08-11 10:40:00,74.01,74.05,73.95,74.01,29358.0,55.3408,55.3708,55.296,55.3408,29358.0
2016-08-11 10:45:00,74.02,74.14,74.0,74.13,34430.0,55.3483,55.4381,55.3334,55.4306,34430.0
2016-08-11 10:50:00,74.14,74.22,74.12,74.18,37516.0,55.4381,55.4979,55.4231,55.468,37516.0
2016-08-11 10:55:00,74.18,74.23,74.08,74.23,45453.0,55.468,55.5054,55.3932,55.5054,45453.0
2016-08-11 11:00:00,74.23,74.24,74.09,74.13,31713.0,55.5054,55.5128,55.4007,55.4306,31713.0
2016-08-11 11:05:00,74.12,74.16,74.1,74.14,17246.0,55.4231,55.453,55.4081,55.4381,17246.0
2016-08-11 11:10:00,74.16,74.24,74.13,74.15,31089.0,55.453,55.5128,55.4306,55.4455,31089.0
2016-08-11 11:15:00,74.14,74.19,74.1,74.11,30676.0,55.4381,55.4754,55.4081,55.4156,30676.0
2016-08-11 11:20:00,74.11,74.17,74.1,74.17,27284.0,55.4156,55.4605,55.4081,55.4605,27284.0
2016-08-11 11:25:00,74.15,74.21,74.13,74.19,42172.0,55.4455,55.4904,55.4306,55.4754,42172.0
2016-08-11 11:30:00,74.18,74.2,74.1,74.14,18923.0,55.468,55.4829,55.4081,55.4381,18923.0
2016-08-11 11:35:00,74.15,74.22,74.14,74.15,25831.0,55.4455,55.4979,55.4381,55.4455,25831.0
2016-08-11 11:40:00,74.16,74.18,74.09,74.18,15565.0,55.453,55.468,55.4007,55.468,15565.0
2016-08-11 11:45:00,74.17,74.23,74.16,74.22,10867.0,55.4605,55.5054,55.453,55.4979,10867.0
2016-08-11 11:50:00,74.22,74.26,74.18,74.2,21132.0,55.4979,55.5278,55.468,55.4829,21132.0
2016-08-11 11:55:00,74.2,74.2,74.11,74.16,21894.0,55.4829,55.4829,55.4156,55.453,21894.0
2016-08-11 12:00:00,74.17,74.18,74.08,74.12,12862.0,55.4605,55.468,55.3932,55.4231,12862.0
2016-08-11 12:05:00,74.12,74.19,74.1,74.18,7429.0,55.4231,55.4754,55.4081,55.468,7429.0
2016-08-11 12:10:00,74.18,74.26,74.15,74.15,34033.0,55.468,55.5278,55.4455,55.4455,34033.0
2016-08-11 12:15:00,74.18,74.2,74.11,74.15,17571.0,55.468,55.4829,55.4156,55.4455,17571.0
2016-08-11 12:20:00,74.15,74.29,74.13,74.29,92731.0,55.4455,55.5502,55.4306,55.5502,92731.0
2016-08-11 12:25:00,74.3,74.43,74.29,74.38,39984.0,55.5577,55.6549,55.5502,55.6175,39984.0
2016-08-11 12:30:00,74.37,74.42,74.26,74.26,47037.0,55.61,55.6474,55.5278,55.5278,47037.0
2016-08-11 12:35:00,74.26,74.31,74.22,74.22,14782.0,55.5278,55.5652,55.4979,55.4979,14782.0
2016-08-11 12:40:00,74.21,74.22,74.15,74.18,14427.0,55.4904,55.4979,55.4455,55.468,14427.0
2016-08-11 12:45:00,74.2,74.22,74.16,74.21,8789.0,55.4829,55.4979,55.453,55.4904,8789.0
2016-08-11 12:50:00,74.24,74.31,74.22,74.3,8722.0,55.5128,55.5652,55.4979,55.5577,8722.0
2016-08-11 12:55:00,74.31,74.33,74.28,74.32,7861.0,55.5652,55.5801,55.5427,55.5726,7861.0
2016-08-11 13:00:00,74.33,74.36,74.32,74.35,26717.0,55.5801,55.6026,55.5726,55.5951,26717.0
2016-08-11 13:05:00,74.35,74.39,74.31,74.33,22743.0,55.5951,55.625,55.5652,55.5801,22743.0
2016-08-11 13:10:00,74.34,74.37,74.31,74.34,13653.0,55.5876,55.61,55.5652,55.5876,13653.0
2016-08-11 13:15:00,74.33,74.34,74.27,74.27,9555.0,55.5801,55.5876,55.5353,55.5353,9555.0
2016-08-11 13:20:00,74.28,74.33,74.27,74.27,9590.0,55.5427,55.5801,55.5353,55.5353,9590.0
2016-08-11 13:25:00,74.28,74.3,74.27,74.29,9216.0,55.5427,55.5577,55.5353,55.5502,9216.0
2016-08-11 13:30:00,74.29,74.34,74.28,74.29,9490.0,55.5502,55.5876,55.5427,55.5502,9490.0
2016-08-11 13:35:00,74.29,74.33,74.26,74.31,10362.0,55.5502,55.5801,55.5278,55.5652,10362.0
2016-08-11 13:40:00,74.31,74.31,74.25,74.27,12816.0,55.5652,55.5652,55.5203,55.5353,12816.0
2016-08-11 13:45:00,74.28,74.3,74.26,74.29,12929.0,55.5427,55.5577,55.5278,55.5502,12929.0
2016-08-11 13:50:00,74.29,74.34,74.29,74.32,16473.0,55.5502,55.5876,55.5502,55.5726,16473.0
2016-08-11 13:55:00,74.32,74.36,74.28,74.35,17491.0,55.5726,55.6026,55.5427,55.5951,17491.0
2016-08-11 14:00:00,74.36,74.39,74.33,74.39,15869.0,55.6026,55.625,55.5801,55.625,15869.0
2016-08-11 14:05:00,74.39,74.47,74.39,74.46,34434.0,55.625,55.6848,55.625,55.6773,34434.0
2016-08-11 14:10:00,74.46,74.59,74.44,74.54,56959.0,55.6773,55.7745,55.6624,55.7372,56959.0
2016-08-11 14:15:00,74.55,74.56,74.37,74.43,58451.0,55.7446,55.7521,55.61,55.6549,58451.0
2016-08-11 14:20:00,74.42,74.43,74.33,74.37,20186.0,55.6474,55.6549,55.5801,55.61,20186.0
2016-08-11 14:25:00,74.37,74.38,74.3,74.32,45940.0,55.61,55.6175,55.5577,55.5726,45940.0
2016-08-11 14:30:00,74.32,74.33,74.27,74.33,24940.0,55.5726,55.5801,55.5353,55.5801,24940.0
2016-08-11 14:35:00,74.33,74.39,74.3,74.38,21709.0,55.5801,55.625,55.5577,55.6175,21709.0
2016-08-11 14:40:00,74.39,74.39,74.33,74.36,17850.0,55.625,55.625,55.5801,55.6026,17850.0
2016-08-11 14:45:00,74.37,74.41,74.33,74.34,13866.0,55.61,55.6399,55.5801,55.5876,13866.0
2016-08-11 14:50:00,74.34,74.4,74.34,74.37,13123.0,55.5876,55.6325,55.5876,55.61,13123.0
2016-08-11 14:55:00,74.36,74.36,74.27,74.31,14594.0,55.6026,55.6026,55.5353,55.5652,14594.0
2016-08-11 15:00:00,74.31,74.38,74.28,74.37,16561.0,55.5652,55.6175,55.5427,55.61,16561.0
2016-08-11 15:05:00,74.37,74.38,74.35,74.37,11888.0,55.61,55.6175,55.5951,55.61,11888.0
2016-08-11 15:10:00,74.37,74.42,74.36,74.38,21070.0,55.61,55.6474,55.6026,55.6175,21070.0
2016-08-11 15:15:00,74.38,74.38,74.29,74.31,24284.0,55.6175,55.6175,55.5502,55.5652,24284.0
2016-08-11 15:20:00,74.31,74.32,74.28,74.28,27262.0,55.5652,55.5726,55.5427,55.5427,27262.0
2016-08-11 15:25:00,74.28,74.28,74.22,74.24,24178.0,55.5427,55.5427,55.4979,55.5128,24178.0
2016-08-11 15:30:00,74.23,74.31,74.19,74.3,29930.0,55.5054,55.5652,55.4754,55.5577,29930.0
2016-08-11 15:35:00,74.3,74.34,74.27,74.3,33511.0,55.5577,55.5876,55.5353,55.5577,33511.0
2016-08-11 15:40:00,74.3,74.34,74.28,74.34,26432.0,55.5577,55.5876,55.5427,55.5876,26432.0
2016-08-11 15:45:00,74.34,74.36,74.31,74.31,42132.0,55.5876,55.6026,55.5652,55.5652,42132.0
2016-08-11 15:50:00,74.31,74.33,74.3,74.31,40159.0,55.5652,55.5801,55.5577,55.5652,40159.0
2016-08-11 15:55:00,74.31,74.32,74.26,74.27,114431.0,55.5652,55.5726,55.5278,55.5353,114431.0
2016-08-12 09:30:00,74.46,74.5,74.18,74.2,70440.0,55.6773,55.7072,55.468,55.4829,70440.0
2016-08-12 09:35:00,74.18,74.28,73.95,74.0,34336.0,55.468,55.5427,55.296,55.3334,34336.0
2016-08-12 09:40:00,74.01,74.1,73.85,74.03,45214.0,55.3408,55.4081,55.2212,55.3558,45214.0
2016-08-12 09:45:00,74.1,74.17,73.99,74.05,24834.0,55.4081,55.4605,55.3259,55.3708,24834.0
2016-08-12 09:50:00,74.06,74.22,74.05,74.2,13040.0,55.3782,55.4979,55.3708,55.4829,13040.0
2016-08-12 09:55:00,74.2,74.28,74.19,74.22,34218.0,55.4829,55.5427,55.4754,55.4979,34218.0
2016-08-12 10:00:00,74.2,74.29,74.16,74.23,18991.0,55.4829,55.5502,55.453,55.5054,18991.0
2016-08-12 10:05:00,74.21,74.27,74.09,74.2,30249.0,55.4904,55.5353,55.4007,55.4829,30249.0
2016-08-12 10:10:00,74.21,74.3,74.16,74.28,17311.0,55.4904,55.5577,55.453,55.5427,17311.0
2016-08-12 10:15:00,74.28,74.32,74.17,74.17,9448.0,55.5427,55.5726,55.4605,55.4605,9448.0
2016-08-12 10:20:00,74.17,74.2,74.13,74.16,14915.0,55.4605,55.4829,55.4306,55.453,14915.0
2016-08-12 10:25:00,74.17,74.23,74.12,74.16,9089.0,55.4605,55.5054,55.4231,55.453,9089.0
2016-08-12 10:30:00,74.15,74.19,74.12,74.16,12582.0,55.4455,55.4754,55.4231,55.453,12582.0
2016-08-12 10:35:00,74.14,74.23,74.1,74.18,32068.0,55.4381,55.5054,55.4081,55.468,32068.0
2016-08-12 10:40:00,74.17,74.31,74.15,74.26,15812.0,55.4605,55.5652,55.4455,55.5278,15812.0
2016-08-12 10:45:00,74.26,74.31,74.2,74.26,34287.0,55.5278,55.5652,55.4829,55.5278,34287.0
2016-08-12 10:50:00,74.25,74.35,74.23,74.34,39305.0,55.5203,55.5951,55.5054,55.5876,39305.0
2016-08-12 10:55:00,74.35,74.42,74.34,74.4,25794.0,55.5951,55.6474,55.5876,55.6325,25794.0
2016-08-12 11:00:00,74.42,74.43,74.4,74.42,17233.0,55.6474,55.6549,55.6325,55.6474,17233.0
2016-08-12 11:05:00,74.42,74.48,74.42,74.48,21710.0,55.6474,55.6923,55.6474,55.6923,21710.0
2016-08-12 11:10:00,74.47,74.49,74.46,74.47,45280.0,55.6848,55.6998,55.6773,55.6848,45280.0
2016-08-12 11:15:00,74.47,74.6,74.46,74.51,30050.0,55.6848,55.782,55.6773,55.7147,30050.0
2016-08-12 11:20:00,74.51,74.59,74.49,74.56,17639.0,55.7147,55.7745,55.6998,55.7521,17639.0
2016-08-12 11:25:00,74.54,74.56,74.5,74.56,15564.0,55.7372,55.7521,55.7072,55.7521,15564.0
2016-08-12 11:30:00,74.57,74.58,74.5,74.5,15107.0,55.7596,55.7671,55.7072,55.7072,15107.0
2016-08-12 11:35:00,74.51,74.56,74.39,74.39,13545.0,55.7147,55.7521,55.625,55.625,13545.0
2016-08-12 11:40:00,74.41,74.43,74.33,74.42,17248.0,55.6399,55.6549,55.5801,55.6474,17248.0
2016-08-12 11:45:00,74.42,74.44,74.37,74.43,16066.0,55.6474,55.6624,55.61,55.6549,16066.0
2016-08-12 11:50:00,74.43,74.45,74.36,74.37,5627.0,55.6549,55.6699,55.6026,55.61,5627.0
2016-08-12 11:55:00,74.38,74.43,74.33,74.39,10109.0,55.6175,55.6549,55.5801,55.625,10109.0
2016-08-12 12:00:00,74.39,74.46,74.38,74.42,15275.0,55.625,55.6773,55.6175,55.6474,15275.0
2016-08-12 12:05:00,74.41,74.41,74.31,74.34,13321.0,55.6399,55.6399,55.5652,55.5876,13321.0
2016-08-12 12:10:00,74.34,74.34,74.27,74.3,11822.0,55.5876,55.5876,55.5353,55.5577,11822.0
2016-08-12 12:15:00,74.29,74.35,74.28,74.29,11380.0,55.5502,55.5951,55.5427,55.5502,11380.0
2016-08-12 12:20:00,74.28,74.36,74.28,74.35,8825.0,55.5427,55.6026,55.5427,55.5951,8825.0
2016-08-12 12:25:00,74.35,74.43,74.34,74.41,10082.0,55.5951,55.6549,55.5876,55.6399,10082.0
2016-08-12 12:30:00,74.41,74.42,74.37,74.4,8165.0,55.6399,55.6474,55.61,55.6325,8165.0
2016-08-12 12:35:00,74.41,74.42,74.37,74.39,12104.0,55.6399,55.6474,55.61,55.625,12104.0
2016-08-12 12:40:00,74.39,74.42,74.35,74.36,8992.0,55.625,55.6474,55.5951,55.6026,8992.0
2016-08-12 12:45:00,74.35,74.36,74.32,74.33,4558.0,55.5951,55.6026,55.5726,55.5801,4558.0
2016-08-12 12:50:00,74.33,74.34,74.26,74.26,16267.0,55.5801,55.5876,55.5278,55.5278,16267.0
2016-08-12 12:55:00,74.26,74.3,74.23,74.23,9873.0,55.5278,55.5577,55.5054,55.5054,9873.0
2016-08-12 13:00:00,74.24,74.26,74.11,74.11,13997.0,55.5128,55.5278,55.4156,55.4156,13997.0
2016-08-12 13:05:00,74.11,74.21,74.08,74.18,14670.0,55.4156,55.4904,55.3932,55.468,14670.0
2016-08-12 13:10:00,74.22,74.27,74.18,74.27,13734.0,55.4979,55.5353,55.468,55.5353,13734.0
2016-08-12 13:15:00,74.25,74.31,74.25,74.29,9042.0,55.5203,55.5652,55.5203,55.5502,9042.0
2016-08-12 13:20:00,74.31,74.34,74.29,74.29,11764.0,55.5652,55.5876,55.5502,55.5502,11764.0
2016-08-12 13:25:00,74.28,74.4,74.27,74.37,13961.0,55.5427,55.6325,55.5353,55.61,13961.0
2016-08-12 13:30:00,74.38,74.38,74.34,74.37,11228.0,55.6175,55.6175,55.5876,55.61,11228.0
2016-08-12 13:35:00,74.37,74.47,74.37,74.45,22268.0,55.61,55.6848,55.61,55.6699,22268.0
2016-08-12 13:40:00,74.45,74.51,74.4,74.44,22677.0,55.6699,55.7147,55.6325,55.6624,22677.0
2016-08-12 13:45:00,74.43,74.48,74.43,74.43,13606.0,55.6549,55.6923,55.6549,55.6549,13606.0
2016-08-12 13:50:00,74.44,74.44,74.38,74.38,19470.0,55.6624,55.6624,55.6175,55.6175,19470.0
2016-08-12 13:55:00,74.38,74.38,74.3,74.31,16792.0,55.6175,55.6175,55.5577,55.5652,16792.0
2016-08-12 14:00:00,74.31,74.31,74.19,74.21,25653.0,55.5652,55.5652,55.4754,55.4904,25653.0
2016-08-12 14:05:00,74.22,74.36,74.22,74.33,5450.0,55.4979,55.6026,55.4979,55.5801,5450.0
2016-08-12 14:10:00,74.33,74.36,74.32,74.34,14493.0,55.5801,55.6026,55.5726,55.5876,14493.0
2016-08-12 14:15:00,74.33,74.36,74.32,74.35,17595.0,55.5801,55.6026,55.5726,55.5951,17595.0
2016-08-12 14:20:00,74.35,74.4,74.34,74.4,20097.0,55.5951,55.6325,55.5876,55.6325,20097.0
2016-08-12 14:25:00,74.4,74.43,74.37,74.4,23195.0,55.6325,55.6549,55.61,55.6325,23195.0
2016-08-12 14:30:00,74.4,74.41,74.38,74.38,22269.0,55.6325,55.6399,55.6175,55.6175,22269.0
2016-08-12 14:35:00,74.38,74.38,74.31,74.31,16543.0,55.6175,55.6175,55.5652,55.5652,16543.0
2016-08-12 14:40:00,74.32,74.38,74.3,74.37,16485.0,55.5726,55.6175,55.5577,55.61,16485.0
2016-08-12 14:45:00,74.36,74.42,74.35,74.41,6983.0,55.6026,55.6474,55.5951,55.6399,6983.0
2016-08-12 14:50:00,74.41,74.42,74.38,74.38,13710.0,55.6399,55.6474,55.6175,55.6175,13710.0
2016-08-12 14:55:00,74.37,74.38,74.36,74.38,13626.0,55.61,55.6175,55.6026,55.6175,13626.0
2016-08-12 15:00:00,74.37,74.4,74.36,74.39,18151.0,55.61,55.6325,55.6026,55.625,18151.0
2016-08-12 15:05:00,74.39,74.39,74.33,74.33,14391.0,55.625,55.625,55.5801,55.5801,14391.0
2016-08-12 15:10:00,74.33,74.34,74.3,74.31,13159.0,55.5801,55.5876,55.5577,55.5652,13159.0
2016-08-12 15:15:00,74.32,74.37,74.3,74.35,17476.0,55.5726,55.61,55.5577,55.5951,17476.0
2016-08-12 15:20:00,74.35,74.37,74.34,74.37,13879.0,55.5951,55.61,55.5876,55.61,13879.0
2016-08-12 15:25:00,74.36,74.39,74.35,74.39,15924.0,55.6026,55.625,55.5951,55.625,15924.0
2016-08-12 15:30:00,74.4,74.46,74.39,74.46,48982.0,55.6325,55.6773,55.625,55.6773,48982.0
2016-08-12 15:35:00,74.45,74.47,74.45,74.46,29818.0,55.6699,55.6848,55.6699,55.6773,29818.0
2016-08-12 15:40:00,74.46,74.55,74.46,74.54,68780.0,55.6773,55.7446,55.6773,55.7372,68780.0
2016-08-12 15:45:00,74.53,74.56,74.46,74.52,56923.0,55.7297,55.7521,55.6773,55.7222,56923.0
2016-08-12 15:50:00,74.52,74.52,74.41,74.43,35505.0,55.7222,55.7222,55.6399,55.6549,35505.0
2016-08-12 15:55:00,74.43,74.47,74.41,74.43,111488.0,55.6549,55.6848,55.6399,55.6549,111488.0
2016-08-15 09:30:00,74.83,75.0,74.75,74.97,57712.0,55.954,56.0811,55.8942,56.0587,57712.0
2016-08-15 09:35:00,74.98,75.06,74.88,74.96,53235.0,56.0662,56.126,55.9914,56.0512,53235.0
2016-08-15 09:40:00,74.97,75.01,74.88,74.98,27305.0,56.0587,56.0886,55.9914,56.0662,27305.0
2016-08-15 09:45:00,75.0,75.02,74.91,74.97,74354.0,56.0811,56.0961,56.0138,56.0587,74354.0
2016-08-15 09:50:00,74.96,74.99,74.9,74.92,17221.0,56.0512,56.0736,56.0063,56.0213,17221.0
2016-08-15 09:55:00,74.92,74.97,74.83,74.85,55138.0,56.0213,56.0587,55.954,55.969,55138.0
2016-08-15 10:00:00,74.85,74.91,74.8,74.84,37416.0,55.969,56.0138,55.9316,55.9615,37416.0
2016-08-15 10:05:00,74.84,74.99,74.83,74.94,31503.0,55.9615,56.0736,55.954,56.0363,31503.0
2016-08-15 10:10:00,74.94,75.0,74.84,74.91,23053.0,56.0363,56.0811,55.9615,56.0138,23053.0
2016-08-15 10:15:00,74.9,74.98,74.89,74.92,17724.0,56.0063,56.0662,55.9989,56.0213,17724.0
2016-08-15 10:20:00,74.91,75.03,74.9,75.0,10372.0,56.0138,56.1035,56.0063,56.0811,10372.0
2016-08-15 10:25:00,74.99,75.09,74.97,75.03,20480.0,56.0736,56.1484,56.0587,56.1035,20480.0
2016-08-15 10:30:00,75.05,75.12,75.04,75.04,23132.0,56.1185,56.1708,56.111,56.111,23132.0
2016-08-15 10:35:00,75.05,75.08,74.99,75.02,30473.0,56.1185,56.1409,56.0736,56.0961,30473.0
2016-08-15 10:40:00,75.01,75.08,75.0,75.05,9624.0,56.0886,56.1409,56.0811,56.1185,9624.0
2016-08-15 10:45:00,75.06,75.11,75.05,75.07,16696.0,56.126,56.1634,56.1185,56.1335,16696.0
2016-08-15 10:50:00,75.08,75.15,75.07,75.14,22248.0,56.1409,56.1933,56.1335,56.1858,22248.0
2016-08-15 10:55:00,75.13,75.19,75.13,75.17,21672.0,56.1783,56.2232,56.1783,56.2082,21672.0
2016-08-15 11:00:00,75.17,75.23,75.06,75.08,47568.0,56.2082,56.2531,56.126,56.1409,47568.0
2016-08-15 11:05:00,75.07,75.08,74.95,75.02,28841.0,56.1335,56.1409,56.0437,56.0961,28841.0
2016-08-15 11:10:00,75.02,75.06,74.99,75.03,12680.0,56.0961,56.126,56.0736,56.1035,12680.0
2016-08-15 11:15:00,75.03,75.07,75.01,75.06,14902.0,56.1035,56.1335,56.0886,56.126,14902.0
2016-08-15 11:20:00,75.07,75.16,75.06,75.11,13875.0,56.1335,56.2008,56.126,56.1634,13875.0
2016-08-15 11:25:00,75.1,75.13,74.98,75.03,15655.0,56.1559,56.1783,56.0662,56.1035,15655.0
2016-08-15 11:30:00,75.03,75.08,74.92,74.95,20227.0,56.1035,56.1409,56.0213,56.0437,20227.0
2016-08-15 11:35:00,74.95,74.97,74.85,74.85,17253.0,56.0437,56.0587,55.969,55.969,17253.0
2016-08-15 11:40:00,74.85,74.93,74.83,74.87,17687.0,55.969,56.0288,55.954,55.9839,17687.0
2016-08-15 11:45:00,74.87,74.87,74.74,74.75,20412.0,55.9839,55.9839,55.8867,55.8942,20412.0
2016-08-15 11:50:00,74.75,74.82,74.72,74.8,12253.0,55.8942,55.9465,55.8717,55.9316,12253.0
2016-08-15 11:55:00,74.79,74.87,74.79,74.83,7344.0,55.9241,55.9839,55.9241,55.954,7344.0
2016-08-15 12:00:00,74.82,74.89,74.82,74.89,8629.0,55.9465,55.9989,55.9465,55.9989,8629.0
2016-08-15 12:05:00,74.86,74.93,74.84,74.92,15221.0,55.9764,56.0288,55.9615,56.0213,15221.0
2016-08-15 12:10:00,74.91,75.04,74.91,75.02,31718.0,56.0138,56.111,56.0138,56.0961,31718.0
2016-08-15 12:15:00,75.01,75.06,74.94,74.94,30364.0,56.0886,56.126,56.0363,56.0363,30364.0
2016-08-15 12:20:00,74.94,74.97,74.89,74.96,7168.0,56.0363,56.0587,55.9989,56.0512,7168.0
2016-08-15 12:25:00,74.97,75.05,74.93,74.97,21686.0,56.0587,56.1185,56.0288,56.0587,21686.0
2016-08-15 12:30:00,74.96,74.99,74.84,74.86,15460.0,56.0512,56.0736,55.9615,55.9764,15460.0
2016-08-15 12:35:00,74.86,74.94,74.85,74.94,5135.0,55.9764,56.0363,55.969,56.0363,5135.0
2016-08-15 12:40:00,74.93,74.98,74.91,74.97,8084.0,56.0288,56.0662,56.0138,56.0587,8084.0
2016-08-15 12:45:00,74.98,74.99,74.95,74.98,7170.0,56.0662,56.0736,56.0437,56.0662,7170.0
2016-08-15 12:50:00,74.97,74.98,74.92,74.97,9351.0,56.0587,56.0662,56.0213,56.0587,9351.0
2016-08-15 12:55:00,74.96,74.97,74.92,74.94,11728.0,56.0512,56.0587,56.0213,56.0363,11728.0
2016-08-15 13:00:00,74.95,74.97,74.94,74.95,6105.0,56.0437,56.0587,56.0363,56.0437,6105.0
2016-08-15 13:05:00,74.94,74.96,74.92,74.92,7084.0,56.0363,56.0512,56.0213,56.0213,7084.0
2016-08-15 13:10:00,74.89,74.93,74.87,74.88,6221.0,55.9989,56.0288,55.9839,55.9914,6221.0
2016-08-15 13:15:00,74.88,74.93,74.88,74.89,6376.0,55.9914,56.0288,55.9914,55.9989,6376.0
2016-08-15 13:20:00,74.89,74.91,74.88,74.88,4950.0,55.9989,56.0138,55.9914,55.9914,4950.0
2016-08-15 13:25:00,74.88,74.91,74.86,74.88,8202.0,55.9914,56.0138,55.9764,55.9914,8202.0
2016-08-15 13:30:00,74.89,74.93,74.88,74.9,12370.0,55.9989,56.0288,55.9914,56.0063,12370.0
2016-08-15 13:35:00,74.89,74.96,74.87,74.95,14789.0,55.9989,56.0512,55.9839,56.0437,14789.0
2016-08-15 13:40:00,74.95,74.98,74.94,74.95,7726.0,56.0437,56.0662,56.0363,56.0437,7726.0
2016-08-15 13:45:00,74.95,74.99,74.94,74.97,13907.0,56.0437,56.0736,56.0363,56.0587,13907.0
2016-08-15 13:50:00,74.97,75.01,74.94,74.98,13508.0,56.0587,56.0886,56.0363,56.0662,13508.0
2016-08-15 13:55:00,74.97,74.98,74.94,74.96,9311.0,56.0587,56.0662,56.0363,56.0512,9311.0
2016-08-15 14:00:00,74.96,74.97,74.94,74.94,11430.0,56.0512,56.0587,56.0363,56.0363,11430.0
2016-08-15 14:05:00,74.94,74.99,74.94,74.98,29581.0,56.0363,56.0736,56.0363,56.0662,29581.0
2016-08-15 14:10:00,74.98,74.99,74.89,74.91,29971.0,56.0662,56.0736,55.9989,56.0138,29971.0
2016-08-15 14:15:00,74.91,75.02,74.9,74.98,38424.0,56.0138,56.0961,56.0063,56.0662,38424.0
2016-08-15 14:20:00,74.97,75.01,74.97,75.0,20522.0,56.0587,56.0886,56.0587,56.0811,20522.0
2016-08-15 14:25:00,75.01,75.08,74.96,75.07,115931.0,56.0886,56.1409,56.0512,56.1335,115931.0
2016-08-15 14:30:00,75.07,75.07,75.0,75.04,21524.0,56.1335,56.1335,56.0811,56.111,21524.0
2016-08-15 14:35:00,75.04,75.09,75.02,75.07,13954.0,56.111,56.1484,56.0961,56.1335,13954.0
2016-08-15 14:40:00,75.06,75.12,75.06,75.09,14310.0,56.126,56.1708,56.126,56.1484,14310.0
2016-08-15 14:45:00,75.09,75.1,75.04,75.09,19607.0,56.1484,56.1559,56.111,56.1484,19607.0
2016-08-15 14:50:00,75.08,75.13,75.07,75.07,18134.0,56.1409,56.1783,56.1335,56.1335,18134.0
2016-08-15 14:55:00,75.06,75.08,75.01,75.01,46665.0,56.126,56.1409,56.0886,56.0886,46665.0
2016-08-15 15:00:00,75.01,75.04,75.0,75.01,11966.0,56.0886,56.111,56.0811,56.0886,11966.0
2016-08-15 15:05:00,75.01,75.06,75.01,75.06,12404.0,56.0886,56.126,56.0886,56.126,12404.0
2016-08-15 15:10:00,75.06,75.06,75.02,75.03,19479.0,56.126,56.126,56.0961,56.1035,19479.0
2016-08-15 15:15:00,75.03,75.06,75.0,75.02,25428.0,56.1035,56.126,56.0811,56.0961,25428.0
2016-08-15 15:20:00,75.01,75.03,75.0,75.02,24902.0,56.0886,56.1035,56.0811,56.0961,24902.0
2016-08-15 15:25:00,75.01,75.03,75.0,75.02,52406.0,56.0886,56.1035,56.0811,56.0961,52406.0
2016-08-15 15:30:00,75.02,75.02,75.0,75.0,36815.0,56.0961,56.0961,56.0811,56.0811,36815.0
2016-08-15 15:35:00,75.0,75.02,75.0,75.01,34166.0,56.0811,56.0961,56.0811,56.0886,34166.0
2016-08-15 15:40:00,75.0,75.03,75.0,75.02,59939.0,56.0811,56.1035,56.0811,56.0961,59939.0
2016-08-15 15:45:00,75.02,75.02,75.0,75.01,81139.0,56.0961,56.0961,56.0811,56.0886,81139.0
2016-08-15 15:50:00,75.01,75.01,74.96,74.98,140784.0,56.0886,56.0886,56.0512,56.0662,140784.0
2016-08-15 15:55:00,74.97,75.05,74.95,75.03,289904.0,56.0587,56.1185,56.0437,56.1035,289904.0
2016-08-16 09:30:00,74.77,74.88,74.5,74.66,77103.0,55.9091,55.9914,55.7072,55.8269,77103.0
2016-08-16 09:35:00,74.67,74.77,74.55,74.68,37493.0,55.8344,55.9091,55.7446,55.8418,37493.0
2016-08-16 09:40:00,74.68,74.83,74.61,74.81,21000.0,55.8418,55.954,55.7895,55.939,21000.0
2016-08-16 09:45:00,74.8,74.91,74.79,74.89,20416.0,55.9316,56.0138,55.9241,55.9989,20416.0
2016-08-16 09:50:00,74.89,74.92,74.76,74.81,23400.0,55.9989,56.0213,55.9017,55.939,23400.0
2016-08-16 09:55:00,74.8,74.9,74.71,74.84,41388.0,55.9316,56.0063,55.8643,55.9615,41388.0
2016-08-16 10:00:00,74.83,75.05,74.81,75.02,75153.0,55.954,56.1185,55.939,56.0961,75153.0
2016-08-16 10:05:00,75.01,75.08,74.83,74.95,26887.0,56.0886,56.1409,55.954,56.0437,26887.0
2016-08-16 10:10:00,74.97,75.04,74.95,74.96,12451.0,56.0587,56.111,56.0437,56.0512,12451.0
2016-08-16 10:15:00,74.97,75.06,74.94,74.96,28287.0,56.0587,56.126,56.0363,56.0512,28287.0
2016-08-16 10:20:00,74.95,75.0,74.93,74.96,18926.0,56.0437,56.0811,56.0288,56.0512,18926.0
2016-08-16 10:25:00,74.97,75.02,74.84,74.88,25135.0,56.0587,56.0961,55.9615,55.9914,25135.0
2016-08-16 10:30:00,74.89,75.02,74.88,74.94,34132.0,55.9989,56.0961,55.9914,56.0363,34132.0
2016-08-16 10:35:00,74.94,75.02,74.89,75.0,29193.0,56.0363,56.0961,55.9989,56.0811,29193.0
2016-08-16 10:40:00,75.0,75.06,74.95,74.97,14034.0,56.0811,56.126,56.0437,56.0587,14034.0
2016-08-16 10:45:00,74.96,75.1,74.95,75.1,13562.0,56.0512,56.1559,56.0437,56.1559,13562.0
2016-08-16 10:50:00,75.1,75.17,75.02,75.13,22698.0,56.1559,56.2082,56.0961,56.1783,22698.0
2016-08-16 10:55:00,75.15,75.19,75.01,75.19,38702.0,56.1933,56.2232,56.0886,56.2232,38702.0
2016-08-16 11:00:00,75.19,75.26,75.15,75.24,35271.0,56.2232,56.2755,56.1933,56.2606,35271.0
2016-08-16 11:05:00,75.24,75.33,75.23,75.33,53805.0,56.2606,56.3279,56.2531,56.3279,53805.0
2016-08-16 11:10:00,75.33,75.48,75.32,75.44,47500.0,56.3279,56.44,56.3204,56.4101,47500.0
2016-08-16 11:15:00,75.45,75.61,75.43,75.61,73975.0,56.4176,56.5372,56.4026,56.5372,73975.0
2016-08-16 11:20:00,75.61,75.66,75.51,75.54,91643.0,56.5372,56.5746,56.4625,56.4849,91643.0
2016-08-16 11:25:00,75.54,75.67,75.52,75.6,31989.0,56.4849,56.5821,56.4699,56.5298,31989.0
2016-08-16 11:30:00,75.59,75.59,75.45,75.47,31062.0,56.5223,56.5223,56.4176,56.4326,31062.0
2016-08-16 11:35:00,75.49,75.53,75.45,75.51,20381.0,56.4475,56.4774,56.4176,56.4625,20381.0
2016-08-16 11:40:00,75.5,75.52,75.46,75.46,18855.0,56.455,56.4699,56.4251,56.4251,18855.0
2016-08-16 11:45:00,75.46,75.53,75.44,75.5,26722.0,56.4251,56.4774,56.4101,56.455,26722.0
2016-08-16 11:50:00,75.49,75.52,75.45,75.51,178261.0,56.4475,56.4699,56.4176,56.4625,178261.0
2016-08-16 11:55:00,75.51,75.62,75.49,75.62,20183.0,56.4625,56.5447,56.4475,56.5447,20183.0
2016-08-16 12:00:00,75.61,75.66,75.59,75.6,57789.0,56.5372,56.5746,56.5223,56.5298,57789.0
2016-08-16 12:05:00,75.6,75.64,75.59,75.59,18830.0,56.5298,56.5597,56.5223,56.5223,18830.0
2016-08-16 12:10:00,75.59,75.7,75.58,75.69,17767.0,56.5223,56.6045,56.5148,56.5971,17767.0
2016-08-16 12:15:00,75.69,75.69,75.61,75.63,30254.0,56.5971,56.5971,56.5372,56.5522,30254.0
2016-08-16 12:20:00,75.64,75.7,75.61,75.67,15481.0,56.5597,56.6045,56.5372,56.5821,15481.0
2016-08-16 12:25:00,75.68,75.73,75.65,75.65,47989.0,56.5896,56.627,56.5672,56.5672,47989.0
2016-08-16 12:30:00,75.65,75.74,75.61,75.74,32161.0,56.5672,56.6345,56.5372,56.6345,32161.0
2016-08-16 12:35:00,75.73,75.78,75.58,75.74,56620.0,56.627,56.6644,56.5148,56.6345,56620.0
2016-08-16 12:40:00,75.75,75.88,75.74,75.81,34925.0,56.6419,56.7391,56.6345,56.6868,34925.0
2016-08-16 12:45:00,75.81,75.86,75.74,75.86,26417.0,56.6868,56.7242,56.6345,56.7242,26417.0
2016-08-16 12:50:00,75.86,75.87,75.76,75.77,32091.0,56.7242,56.7317,56.6494,56.6569,32091.0
2016-08-16 12:55:00,75.77,75.8,75.73,75.8,11032.0,56.6569,56.6793,56.627,56.6793,11032.0
2016-08-16 13:00:00,75.8,75.86,75.78,75.83,24779.0,56.6793,56.7242,56.6644,56.7017,24779.0
2016-08-16 13:05:00,75.82,75.82,75.77,75.77,24634.0,56.6943,56.6943,56.6569,56.6569,24634.0
2016-08-16 13:10:00,75.78,75.81,75.76,75.79,28009.0,56.6644,56.6868,56.6494,56.6718,28009.0
2016-08-16 13:15:00,75.79,75.82,75.78,75.79,20429.0,56.6718,56.6943,56.6644,56.6718,20429.0
2016-08-16 13:20:00,75.8,75.83,75.75,75.78,25122.0,56.6793,56.7017,56.6419,56.6644,25122.0
2016-08-16 13:25:00,75.78,75.87,75.77,75.86,19454.0,56.6644,56.7317,56.6569,56.7242,19454.0
2016-08-16 13:30:00,75.85,75.85,75.65,75.77,70147.0,56.7167,56.7167,56.5672,56.6569,70147.0
2016-08-16 13:35:00,75.77,75.84,75.77,75.83,17797.0,56.6569,56.7092,56.6569,56.7017,17797.0
2016-08-16 13:40:00,75.83,75.9,75.82,75.82,24937.0,56.7017,56.7541,56.6943,56.6943,24937.0
2016-08-16 13:45:00,75.83,75.95,75.83,75.92,19863.0,56.7017,56.7915,56.7017,56.769,19863.0
2016-08-16 13:50:00,75.92,75.97,75.91,75.95,30348.0,56.769,56.8064,56.7616,56.7915,30348.0
2016-08-16 13:55:00,75.96,75.97,75.74,75.86,36921.0,56.799,56.8064,56.6345,56.7242,36921.0
2016-08-16 14:00:00,75.86,75.86,75.81,75.84,27546.0,56.7242,56.7242,56.6868,56.7092,27546.0
2016-08-16 14:05:00,75.83,75.9,75.83,75.88,20080.0,56.7017,56.7541,56.7017,56.7391,20080.0
2016-08-16 14:10:00,75.88,75.91,75.88,75.9,14529.0,56.7391,56.7616,56.7391,56.7541,14529.0
2016-08-16 14:15:00,75.9,75.91,75.84,75.87,18454.0,56.7541,56.7616,56.7092,56.7317,18454.0
2016-08-16 14:20:00,75.88,75.93,75.82,75.9,23786.0,56.7391,56.7765,56.6943,56.7541,23786.0
2016-08-16 14:25:00,75.89,75.95,75.83,75.92,22645.0,56.7466,56.7915,56.7017,56.769,22645.0
2016-08-16 14:30:00,75.93,75.93,75.87,75.92,44902.0,56.7765,56.7765,56.7317,56.769,44902.0
2016-08-16 14:35:00,75.92,76.0,75.89,75.98,82044.0,56.769,56.8289,56.7466,56.8139,82044.0
2016-08-16 14:40:00,75.98,76.04,75.84,76.0,81670.0,56.8139,56.8588,56.7092,56.8289,81670.0
2016-08-16 14:45:00,75.99,76.01,75.97,76.01,43116.0,56.8214,56.8363,56.8064,56.8363,43116.0
2016-08-16 14:50:00,76.0,76.15,76.0,76.12,69122.0,56.8289,56.941,56.8289,56.9186,69122.0
2016-08-16 14:55:00,76.11,76.16,76.02,76.13,35283.0,56.9111,56.9485,56.8438,56.9261,35283.0
2016-08-16 15:00:00,76.12,76.16,76.11,76.15,42079.0,56.9186,56.9485,56.9111,56.941,42079.0
2016-08-16 15:05:00,76.16,76.26,76.15,76.23,76177.0,56.9485,57.0233,56.941,57.0008,76177.0
2016-08-16 15:10:00,76.23,76.24,76.11,76.15,60429.0,57.0008,57.0083,56.9111,56.941,60429.0
2016-08-16 15:15:00,76.17,76.21,76.16,76.16,29702.0,56.956,56.9859,56.9485,56.9485,29702.0
2016-08-16 15:20:00,76.17,76.25,76.15,76.2,45750.0,56.956,57.0158,56.941,56.9784,45750.0
2016-08-16 15:25:00,76.2,76.21,76.09,76.12,98779.0,56.9784,56.9859,56.8962,56.9186,98779.0
2016-08-16 15:30:00,76.12,76.13,76.07,76.11,83278.0,56.9186,56.9261,56.8812,56.9111,83278.0
2016-08-16 15:35:00,76.1,76.16,76.09,76.16,63791.0,56.9036,56.9485,56.8962,56.9485,63791.0
2016-08-16 15:40:00,76.16,76.25,76.14,76.22,92402.0,56.9485,57.0158,56.9335,56.9934,92402.0
2016-08-16 15:45:00,76.22,76.23,76.14,76.14,74299.0,56.9934,57.0008,56.9335,56.9335,74299.0
2016-08-16 15:50:00,76.15,76.17,76.11,76.15,115881.0,56.941,56.956,56.9111,56.941,115881.0
2016-08-16 15:55:00,76.14,76.15,75.99,76.01,327766.0,56.9335,56.941,56.8214,56.8363,327766.0
2016-08-17 09:30:00,75.87,75.91,75.45,75.64,52096.0,56.7317,56.7616,56.4176,56.5597,52096.0
2016-08-17 09:35:00,75.72,75.75,75.6,75.74,30302.0,56.6195,56.6419,56.5298,56.6345,30302.0
2016-08-17 09:40:00,75.75,75.78,75.6,75.66,21294.0,56.6419,56.6644,56.5298,56.5746,21294.0
2016-08-17 09:45:00,75.63,75.73,75.6,75.73,31259.0,56.5522,56.627,56.5298,56.627,31259.0
2016-08-17 09:50:00,75.71,75.72,75.58,75.63,26980.0,56.612,56.6195,56.5148,56.5522,26980.0
2016-08-17 09:55:00,75.63,75.77,75.6,75.74,25985.0,56.5522,56.6569,56.5298,56.6345,25985.0
2016-08-17 10:00:00,75.75,75.95,75.72,75.93,24557.0,56.6419,56.7915,56.6195,56.7765,24557.0
2016-08-17 10:05:00,75.95,75.96,75.86,75.88,22258.0,56.7915,56.799,56.7242,56.7391,22258.0
2016-08-17 10:10:00,75.89,75.89,75.82,75.86,15952.0,56.7466,56.7466,56.6943,56.7242,15952.0
2016-08-17 10:15:00,75.85,75.85,75.71,75.76,12141.0,56.7167,56.7167,56.612,56.6494,12141.0
2016-08-17 10:20:00,75.76,75.78,75.7,75.77,21069.0,56.6494,56.6644,56.6045,56.6569,21069.0
2016-08-17 10:25:00,75.77,75.87,75.75,75.86,15852.0,56.6569,56.7317,56.6419,56.7242,15852.0
2016-08-17 10:30:00,75.86,76.17,75.86,76.07,98221.0,56.7242,56.956,56.7242,56.8812,98221.0
2016-08-17 10:35:00,76.06,76.13,75.85,75.88,38594.0,56.8737,56.9261,56.7167,56.7391,38594.0
2016-08-17 10:40:00,75.88,75.91,75.65,75.65,16513.0,56.7391,56.7616,56.5672,56.5672,16513.0
2016-08-17 10:45:00,75.68,76.05,75.67,76.04,23450.0,56.5896,56.8663,56.5821,56.8588,23450.0
2016-08-17 10:50:00,76.04,76.05,75.89,75.97,39057.0,56.8588,56.8663,56.7466,56.8064,39057.0
2016-08-17 10:55:00,75.98,76.21,75.98,76.13,31430.0,56.8139,56.9859,56.8139,56.9261,31430.0
2016-08-17 11:00:00,76.15,76.27,76.15,76.2,39953.0,56.941,57.0308,56.941,56.9784,39953.0
2016-08-17 11:05:00,76.21,76.27,76.21,76.25,15766.0,56.9859,57.0308,56.9859,57.0158,15766.0
2016-08-17 11:10:00,76.26,76.27,76.21,76.27,39689.0,57.0233,57.0308,56.9859,57.0308,39689.0
2016-08-17 11:15:00,76.27,76.36,76.27,76.33,32846.0,57.0308,57.0981,57.0308,57.0756,32846.0
2016-08-17 11:20:00,76.32,76.35,76.08,76.11,44204.0,57.0681,57.0906,56.8887,56.9111,44204.0
2016-08-17 11:25:00,76.12,76.15,76.07,76.13,24750.0,56.9186,56.941,56.8812,56.9261,24750.0
2016-08-17 11:30:00,76.13,76.18,76.08,76.17,30829.0,56.9261,56.9635,56.8887,56.956,30829.0
2016-08-17 11:35:00,76.17,76.2,76.11,76.15,34936.0,56.956,56.9784,56.9111,56.941,34936.0
2016-08-17 11:40:00,76.15,76.21,76.11,76.2,31255.0,56.941,56.9859,56.9111,56.9784,31255.0
2016-08-17 11:45:00,76.2,76.36,76.2,76.35,65524.0,56.9784,57.0981,56.9784,57.0906,65524.0
2016-08-17 11:50:00,76.34,76.39,76.32,76.37,32373.0,57.0831,57.1205,57.0681,57.1055,32373.0
2016-08-17 11:55:00,76.38,76.38,76.24,76.25,21716.0,57.113,57.113,57.0083,57.0158,21716.0
2016-08-17 12:00:00,76.25,76.25,76.13,76.2,43012.0,57.0158,57.0158,56.9261,56.9784,43012.0
2016-08-17 12:05:00,76.19,76.22,76.15,76.2,18368.0,56.9709,56.9934,56.941,56.9784,18368.0
2016-08-17 12:10:00,76.21,76.32,76.21,76.32,18284.0,56.9859,57.0681,56.9859,57.0681,18284.0
2016-08-17 12:15:00,76.32,76.32,76.25,76.3,68257.0,57.0681,57.0681,57.0158,57.0532,68257.0
2016-08-17 12:20:00,76.3,76.39,76.29,76.39,25941.0,57.0532,57.1205,57.0457,57.1205,25941.0
2016-08-17 12:25:00,76.39,76.46,76.38,76.42,40270.0,57.1205,57.1728,57.113,57.1429,40270.0
2016-08-17 12:30:00,76.42,76.42,76.36,76.37,35209.0,57.1429,57.1429,57.0981,57.1055,35209.0
2016-08-17 12:35:00,76.38,76.39,76.29,76.31,43119.0,57.113,57.1205,57.0457,57.0607,43119.0
2016-08-17 12:40:00,76.31,76.39,76.31,76.34,31023.0,57.0607,57.1205,57.0607,57.0831,31023.0
2016-08-17 12:45:00,76.33,76.41,76.3,76.31,43903.0,57.0756,57.1354,57.0532,57.0607,43903.0
2016-08-17 12:50:00,76.33,76.35,76.28,76.34,23514.0,57.0756,57.0906,57.0382,57.0831,23514.0
2016-08-17 12:55:00,76.34,76.35,76.29,76.29,18434.0,57.0831,57.0906,57.0457,57.0457,18434.0
2016-08-17 13:00:00,76.3,76.37,76.28,76.35,25712.0,57.0532,57.1055,57.0382,57.0906,25712.0
2016-08-17 13:05:00,76.34,76.34,76.26,76.34,34808.0,57.0831,57.0831,57.0233,57.0831,34808.0
2016-08-17 13:10:00,76.34,76.34,76.29,76.3,22566.0,57.0831,57.0831,57.0457,57.0532,22566.0
2016-08-17 13:15:00,76.31,76.36,76.27,76.32,22340.0,57.0607,57.0981,57.0308,57.0681,22340.0
2016-08-17 13:20:00,76.31,76.33,76.28,76.31,18008.0,57.0607,57.0756,57.0382,57.0607,18008.0
2016-08-17 13:25:00,76.31,76.41,76.26,76.41,23550.0,57.0607,57.1354,57.0233,57.1354,23550.0
2016-08-17 13:30:00,76.42,76.44,76.39,76.44,33843.0,57.1429,57.1579,57.1205,57.1579,33843.0
2016-08-17 13:35:00,76.43,76.5,76.43,76.49,24981.0,57.1504,57.2027,57.1504,57.1953,24981.0
2016-08-17 13:40:00,76.49,76.55,76.43,76.44,38637.0,57.1953,57.2401,57.1504,57.1579,38637.0
2016-08-17 13:45:00,76.44,76.45,76.41,76.43,25425.0,57.1579,57.1654,57.1354,57.1504,25425.0
2016-08-17 13:50:00,76.43,76.46,76.37,76.37,33469.0,57.1504,57.1728,57.1055,57.1055,33469.0
2016-08-17 13:55:00,76.37,76.37,76.31,76.31,29399.0,57.1055,57.1055,57.0607,57.0607,29399.0
2016-08-17 14:00:00,76.33,76.44,76.19,76.39,64803.0,57.0756,57.1579,56.9709,57.1205,64803.0
2016-08-17 14:05:00,76.4,76.47,76.35,76.43,38831.0,57.128,57.1803,57.0906,57.1504,38831.0
2016-08-17 14:10:00,76.45,76.52,76.41,76.51,51686.0,57.1654,57.2177,57.1354,57.2102,51686.0
2016-08-17 14:15:00,76.51,76.53,76.41,76.43,52033.0,57.2102,57.2252,57.1354,57.1504,52033.0
2016-08-17 14:20:00,76.43,76.49,76.39,76.42,37329.0,57.1504,57.1953,57.1205,57.1429,37329.0
2016-08-17 14:25:00,76.43,76.5,76.4,76.47,52745.0,57.1504,57.2027,57.128,57.1803,52745.0
2016-08-17 14:30:00,76.46,76.48,76.32,76.44,63095.0,57.1728,57.1878,57.0681,57.1579,63095.0
2016-08-17 14:35:00,76.46,76.51,76.44,76.47,44667.0,57.1728,57.2102,57.1579,57.1803,44667.0
2016-08-17 14:40:00,76.47,76.48,76.41,76.41,37366.0,57.1803,57.1878,57.1354,57.1354,37366.0
2016-08-17 14:45:00,76.42,76.45,76.36,76.44,38633.0,57.1429,57.1654,57.0981,57.1579,38633.0
2016-08-17 14:50:00,76.45,76.48,76.41,76.48,34144.0,57.1654,57.1878,57.1354,57.1878,34144.0
2016-08-17 14:55:00,76.48,76.5,76.45,76.5,35206.0,57.1878,57.2027,57.1654,57.2027,35206.0
2016-08-17 15:00:00,76.51,76.53,76.41,76.45,79823.0,57.2102,57.2252,57.1354,57.1654,79823.0
2016-08-17 15:05:00,76.45,76.5,76.44,76.49,44738.0,57.1654,57.2027,57.1579,57.1953,44738.0
2016-08-17 15:10:00,76.48,76.52,76.45,76.52,48324.0,57.1878,57.2177,57.1654,57.2177,48324.0
2016-08-17 15:15:00,76.51,76.55,76.49,76.52,69792.0,57.2102,57.2401,57.1953,57.2177,69792.0
2016-08-17 15:20:00,76.52,76.59,76.5,76.57,53855.0,57.2177,57.27,57.2027,57.2551,53855.0
2016-08-17 15:25:00,76.57,76.59,76.56,76.59,47081.0,57.2551,57.27,57.2476,57.27,47081.0
2016-08-17 15:30:00,76.59,76.59,76.53,76.54,88417.0,57.27,57.27,57.2252,57.2326,88417.0
2016-08-17 15:35:00,76.54,76.57,76.52,76.56,78077.0,57.2326,57.2551,57.2177,57.2476,78077.0
2016-08-17 15:40:00,76.56,76.57,76.54,76.56,76275.0,57.2476,57.2551,57.2326,57.2476,76275.0
2016-08-17 15:45:00,76.56,76.62,76.56,76.59,92445.0,57.2476,57.2925,57.2476,57.27,92445.0
2016-08-17 15:50:00,76.59,76.59,76.5,76.5,146016.0,57.27,57.27,57.2027,57.2027,146016.0
2016-08-17 15:55:00,76.5,76.61,76.49,76.61,209718.0,57.2027,57.285,57.1953,57.285,209718.0
2016-08-18 09:30:00,76.9,76.96,76.75,76.87,55962.0,57.5018,57.5467,57.3897,57.4794,55962.0
2016-08-18 09:35:00,76.82,76.95,76.81,76.93,11639.0,57.442,57.5392,57.4345,57.5243,11639.0
2016-08-18 09:40:00,76.9,76.96,76.83,76.89,31934.0,57.5018,57.5467,57.4495,57.4944,31934.0
2016-08-18 09:45:00,76.91,76.94,76.85,76.9,15639.0,57.5093,57.5317,57.4645,57.5018,15639.0
2016-08-18 09:50:00,76.92,76.92,76.82,76.88,8585.0,57.5168,57.5168,57.442,57.4869,8585.0
2016-08-18 09:55:00,76.88,76.92,76.87,76.87,13184.0,57.4869,57.5168,57.4794,57.4794,13184.0
2016-08-18 10:00:00,76.87,76.88,76.79,76.83,42514.0,57.4794,57.4869,57.4196,57.4495,42514.0
2016-08-18 10:05:00,76.82,76.95,76.82,76.89,56716.0,57.442,57.5392,57.442,57.4944,56716.0
2016-08-18 10:10:00,76.91,77.05,76.86,76.9,43023.0,57.5093,57.614,57.4719,57.5018,43023.0
2016-08-18 10:15:00,76.9,76.99,76.86,76.98,24021.0,57.5018,57.5691,57.4719,57.5617,24021.0
2016-08-18 10:20:00,76.96,76.99,76.86,76.88,68296.0,57.5467,57.5691,57.4719,57.4869,68296.0
2016-08-18 10:25:00,76.87,76.93,76.82,76.92,37817.0,57.4794,57.5243,57.442,57.5168,37817.0
2016-08-18 10:30:00,76.94,76.96,76.84,76.89,48743.0,57.5317,57.5467,57.457,57.4944,48743.0
2016-08-18 10:35:00,76.88,76.88,76.73,76.81,29854.0,57.4869,57.4869,57.3747,57.4345,29854.0
2016-08-18 10:40:00,76.81,76.89,76.77,76.85,21957.0,57.4345,57.4944,57.4046,57.4645,21957.0
2016-08-18 10:45:00,76.84,76.93,76.82,76.83,24209.0,57.457,57.5243,57.442,57.4495,24209.0
2016-08-18 10:50:00,76.83,76.87,76.78,76.84,59835.0,57.4495,57.4794,57.4121,57.457,59835.0
2016-08-18 10:55:00,76.84,76.9,76.84,76.89,34839.0,57.457,57.5018,57.457,57.4944,34839.0
2016-08-18 11:00:00,76.89,76.93,76.85,76.92,53474.0,57.4944,57.5243,57.4645,57.5168,53474.0
2016-08-18 11:05:00,76.92,76.99,76.86,76.98,47219.0,57.5168,57.5691,57.4719,57.5617,47219.0
2016-08-18 11:10:00,76.98,77.02,76.91,77.01,52356.0,57.5617,57.5916,57.5093,57.5841,52356.0
2016-08-18 11:15:00,77.01,77.03,76.94,76.97,29882.0,57.5841,57.599,57.5317,57.5542,29882.0
2016-08-18 11:20:00,76.97,77.05,76.95,76.95,31026.0,57.5542,57.614,57.5392,57.5392,31026.0
2016-08-18 11:25:00,76.97,77.01,76.95,76.95,25664.0,57.5542,57.5841,57.5392,57.5392,25664.0
2016-08-18 11:30:00,76.95,76.98,76.91,76.94,30126.0,57.5392,57.5617,57.5093,57.5317,30126.0
2016-08-18 11:35:00,76.94,76.96,76.8,76.82,39445.0,57.5317,57.5467,57.4271,57.442,39445.0
2016-08-18 11:40:00,76.8,76.9,76.8,76.9,27876.0,57.4271,57.5018,57.4271,57.5018,27876.0
2016-08-18 11:45:00,76.89,76.9,76.84,76.85,17841.0,57.4944,57.5018,57.457,57.4645,17841.0
2016-08-18 11:50:00,76.85,76.9,76.81,76.88,21168.0,57.4645,57.5018,57.4345,57.4869,21168.0
2016-08-18 11:55:00,76.87,76.89,76.81,76.84,15918.0,57.4794,57.4944,57.4345,57.457,15918.0
2016-08-18 12:00:00,76.84,76.85,76.8,76.8,25803.0,57.457,57.4645,57.4271,57.4271,25803.0
2016-08-18 12:05:00,76.8,76.81,76.77,76.78,11392.0,57.4271,57.4345,57.4046,57.4121,11392.0
2016-08-18 12:10:00,76.78,76.85,76.76,76.84,15824.0,57.4121,57.4645,57.3972,57.457,15824.0
2016-08-18 12:15:00,76.84,76.89,76.81,76.87,21895.0,57.457,57.4944,57.4345,57.4794,21895.0
2016-08-18 12:20:00,76.86,76.86,76.78,76.81,20593.0,57.4719,57.4719,57.4121,57.4345,20593.0
2016-08-18 12:25:00,76.81,76.86,76.77,76.77,12638.0,57.4345,57.4719,57.4046,57.4046,12638.0
2016-08-18 12:30:00,76.78,76.86,76.75,76.84,29624.0,57.4121,57.4719,57.3897,57.457,29624.0
2016-08-18 12:35:00,76.84,76.88,76.82,76.88,25324.0,57.457,57.4869,57.442,57.4869,25324.0
2016-08-18 12:40:00,76.88,76.89,76.83,76.83,19160.0,57.4869,57.4944,57.4495,57.4495,19160.0
2016-08-18 12:45:00,76.84,76.9,76.81,76.85,45189.0,57.457,57.5018,57.4345,57.4645,45189.0
2016-08-18 12:50:00,76.84,76.89,76.84,76.89,18900.0,57.457,57.4944,57.457,57.4944,18900.0
2016-08-18 12:55:00,76.88,76.93,76.87,76.92,20880.0,57.4869,57.5243,57.4794,57.5168,20880.0
2016-08-18 13:00:00,76.92,76.98,76.89,76.97,28996.0,57.5168,57.5617,57.4944,57.5542,28996.0
2016-08-18 13:05:00,76.96,77.0,76.95,76.96,37361.0,57.5467,57.5766,57.5392,57.5467,37361.0
2016-08-18 13:10:00,76.96,77.03,76.95,77.02,37253.0,57.5467,57.599,57.5392,57.5916,37253.0
2016-08-18 13:15:00,77.02,77.02,76.93,76.98,31399.0,57.5916,57.5916,57.5243,57.5617,31399.0
2016-08-18 13:20:00,76.98,77.08,76.96,77.07,53544.0,57.5617,57.6364,57.5467,57.629,53544.0
2016-08-18 13:25:00,77.08,77.1,77.02,77.03,46970.0,57.6364,57.6514,57.5916,57.599,46970.0
2016-08-18 13:30:00,77.03,77.14,77.02,77.13,32968.0,57.599,57.6813,57.5916,57.6738,32968.0
2016-08-18 13:35:00,77.12,77.13,77.01,77.02,32229.0,57.6663,57.6738,57.5841,57.5916,32229.0
2016-08-18 13:40:00,77.03,77.1,77.0,77.1,30733.0,57.599,57.6514,57.5766,57.6514,30733.0
2016-08-18 13:45:00,77.1,77.15,77.08,77.14,29999.0,57.6514,57.6888,57.6364,57.6813,29999.0
2016-08-18 13:50:00,77.15,77.17,77.05,77.14,42471.0,57.6888,57.7037,57.614,57.6813,42471.0
2016-08-18 13:55:00,77.14,77.19,77.12,77.17,21358.0,57.6813,57.7187,57.6663,57.7037,21358.0
2016-08-18 14:00:00,77.16,77.22,77.13,77.21,34537.0,57.6963,57.7411,57.6738,57.7336,34537.0
2016-08-18 14:05:00,77.21,77.25,77.19,77.22,37973.0,57.7336,57.7636,57.7187,57.7411,37973.0
2016-08-18 14:10:00,77.22,77.32,77.22,77.32,81006.0,57.7411,57.8159,57.7411,57.8159,81006.0
2016-08-18 14:15:00,77.31,77.33,77.22,77.25,43933.0,57.8084,57.8234,57.7411,57.7636,43933.0
2016-08-18 14:20:00,77.26,77.32,77.24,77.25,41666.0,57.771,57.8159,57.7561,57.7636,41666.0
2016-08-18 14:25:00,77.26,77.29,77.21,77.26,52119.0,57.771,57.7935,57.7336,57.771,52119.0
2016-08-18 14:30:00,77.26,77.26,77.08,77.13,32954.0,57.771,57.771,57.6364,57.6738,32954.0
2016-08-18 14:35:00,77.15,77.24,77.15,77.24,25762.0,57.6888,57.7561,57.6888,57.7561,25762.0
2016-08-18 14:40:00,77.25,77.28,77.24,77.24,13083.0,57.7636,57.786,57.7561,57.7561,13083.0
2016-08-18 14:45:00,77.24,77.25,77.19,77.2,20645.0,57.7561,57.7636,57.7187,57.7262,20645.0
2016-08-18 14:50:00,77.2,77.2,77.09,77.09,35024.0,57.7262,57.7262,57.6439,57.6439,35024.0
2016-08-18 14:55:00,77.09,77.13,77.06,77.07,27114.0,57.6439,57.6738,57.6215,57.629,27114.0
2016-08-18 15:00:00,77.06,77.18,77.06,77.17,36868.0,57.6215,57.7112,57.6215,57.7037,36868.0
2016-08-18 15:05:00,77.18,77.3,77.18,77.3,30594.0,57.7112,57.8009,57.7112,57.8009,30594.0
2016-08-18 15:10:00,77.3,77.3,77.23,77.25,18049.0,57.8009,57.8009,57.7486,57.7636,18049.0
2016-08-18 15:15:00,77.25,77.32,77.24,77.31,31064.0,57.7636,57.8159,57.7561,57.8084,31064.0
2016-08-18 15:20:00,77.3,77.3,77.21,77.3,43434.0,57.8009,57.8009,57.7336,57.8009,43434.0
2016-08-18 15:25:00,77.3,77.35,77.25,77.35,63151.0,57.8009,57.8383,57.7636,57.8383,63151.0
2016-08-18 15:30:00,77.35,77.43,77.34,77.43,84573.0,57.8383,57.8981,57.8308,57.8981,84573.0
2016-08-18 15:35:00,77.43,77.43,77.34,77.39,102901.0,57.8981,57.8981,57.8308,57.8682,102901.0
2016-08-18 15:40:00,77.39,77.45,77.35,77.4,78953.0,57.8682,57.9131,57.8383,57.8757,78953.0
2016-08-18 15:45:00,77.4,77.44,77.39,77.41,96111.0,57.8757,57.9056,57.8682,57.8832,96111.0
2016-08-18 15:50:00,77.41,77.43,77.35,77.4,129730.0,57.8832,57.8981,57.8383,57.8757,129730.0
2016-08-18 15:55:00,77.4,77.51,77.39,77.48,393292.0,57.8757,57.958,57.8682,57.9355,393292.0
2016-08-19 09:30:00,76.88,77.15,76.88,76.94,325190.0,57.4869,57.6888,57.4869,57.5317,325190.0
2016-08-19 09:35:00,76.94,77.03,76.88,76.93,90664.0,57.5317,57.599,57.4869,57.5243,90664.0
2016-08-19 09:40:00,76.93,77.03,76.93,76.97,39478.0,57.5243,57.599,57.5243,57.5542,39478.0
2016-08-19 09:45:00,76.97,76.99,76.84,76.85,94351.0,57.5542,57.5691,57.457,57.4645,94351.0
2016-08-19 09:50:00,76.86,76.86,76.84,76.84,64740.0,57.4719,57.4719,57.457,57.457,64740.0
2016-08-19 09:55:00,76.84,76.86,76.74,76.8,62468.0,57.457,57.4719,57.3822,57.4271,62468.0
2016-08-19 10:00:00,76.8,76.86,76.79,76.79,56931.0,57.4271,57.4719,57.4196,57.4196,56931.0
2016-08-19 10:05:00,76.81,76.83,76.7,76.72,25584.0,57.4345,57.4495,57.3523,57.3672,25584.0
2016-08-19 10:10:00,76.73,76.8,76.69,76.71,34020.0,57.3747,57.4271,57.3448,57.3598,34020.0
2016-08-19 10:15:00,76.72,76.79,76.7,76.74,19365.0,57.3672,57.4196,57.3523,57.3822,19365.0
2016-08-19 10:20:00,76.72,76.8,76.69,76.74,16718.0,57.3672,57.4271,57.3448,57.3822,16718.0
2016-08-19 10:25:00,76.73,76.76,76.64,76.72,28783.0,57.3747,57.3972,57.3074,57.3672,28783.0
2016-08-19 10:30:00,76.72,76.75,76.66,76.68,19283.0,57.3672,57.3897,57.3224,57.3373,19283.0
2016-08-19 10:35:00,76.69,76.74,76.6,76.61,18555.0,57.3448,57.3822,57.2775,57.285,18555.0
2016-08-19 10:40:00,76.61,76.72,76.58,76.65,27766.0,57.285,57.3672,57.2626,57.3149,27766.0
2016-08-19 10:45:00,76.65,76.68,76.58,76.66,26431.0,57.3149,57.3373,57.2626,57.3224,26431.0
2016-08-19 10:50:00,76.66,76.7,76.64,76.67,21563.0,57.3224,57.3523,57.3074,57.3299,21563.0
2016-08-19 10:55:00,76.68,76.73,76.63,76.7,21175.0,57.3373,57.3747,57.2999,57.3523,21175.0
2016-08-19 11:00:00,76.69,76.72,76.63,76.65,13676.0,57.3448,57.3672,57.2999,57.3149,13676.0
2016-08-19 11:05:00,76.65,76.7,76.57,76.58,26881.0,57.3149,57.3523,57.2551,57.2626,26881.0
2016-08-19 11:10:00,76.57,76.6,76.48,76.53,18949.0,57.2551,57.2775,57.1878,57.2252,18949.0
2016-08-19 11:15:00,76.54,76.55,76.5,76.51,24783.0,57.2326,57.2401,57.2027,57.2102,24783.0
2016-08-19 11:20:00,76.5,76.51,76.45,76.51,16400.0,57.2027,57.2102,57.1654,57.2102,16400.0
2016-08-19 11:25:00,76.51,76.55,76.45,76.55,19256.0,57.2102,57.2401,57.1654,57.2401,19256.0
2016-08-19 11:30:00,76.54,76.55,76.44,76.45,19670.0,57.2326,57.2401,57.1579,57.1654,19670.0
2016-08-19 11:35:00,76.45,76.47,76.33,76.38,38650.0,57.1654,57.1803,57.0756,57.113,38650.0
2016-08-19 11:40:00,76.38,76.48,76.37,76.47,29151.0,57.113,57.1878,57.1055,57.1803,29151.0
2016-08-19 11:45:00,76.48,76.48,76.43,76.44,18010.0,57.1878,57.1878,57.1504,57.1579,18010.0
2016-08-19 11:50:00,76.44,76.51,76.41,76.51,26337.0,57.1579,57.2102,57.1354,57.2102,26337.0
2016-08-19 11:55:00,76.51,76.51,76.45,76.49,16560.0,57.2102,57.2102,57.1654,57.1953,16560.0
2016-08-19 12:00:00,76.5,76.55,76.47,76.53,24571.0,57.2027,57.2401,57.1803,57.2252,24571.0
2016-08-19 12:05:00,76.54,76.58,76.53,76.55,12091.0,57.2326,57.2626,57.2252,57.2401,12091.0
2016-08-19 12:10:00,76.56,76.59,76.53,76.54,17897.0,57.2476,57.27,57.2252,57.2326,17897.0
2016-08-19 12:15:00,76.55,76.59,76.49,76.5,17381.0,57.2401,57.27,57.1953,57.2027,17381.0
2016-08-19 12:20:00,76.5,76.61,76.5,76.6,21231.0,57.2027,57.285,57.2027,57.2775,21231.0
2016-08-19 12:25:00,76.6,76.66,76.59,76.65,23384.0,57.2775,57.3224,57.27,57.3149,23384.0
2016-08-19 12:30:00,76.64,76.66,76.54,76.66,24440.0,57.3074,57.3224,57.2326,57.3224,24440.0
2016-08-19 12:35:00,76.65,76.65,76.54,76.59,29931.0,57.3149,57.3149,57.2326,57.27,29931.0
2016-08-19 12:40:00,76.59,76.62,76.58,76.61,19867.0,57.27,57.2925,57.2626,57.285,19867.0
2016-08-19 12:45:00,76.61,76.63,76.56,76.59,21768.0,57.285,57.2999,57.2476,57.27,21768.0
2016-08-19 12:50:00,76.6,76.62,76.51,76.58,12255.0,57.2775,57.2925,57.2102,57.2626,12255.0
2016-08-19 12:55:00,76.58,76.6,76.5,76.51,13056.0,57.2626,57.2775,57.2027,57.2102,13056.0
2016-08-19 13:00:00,76.52,76.58,76.51,76.55,23883.0,57.2177,57.2626,57.2102,57.2401,23883.0
2016-08-19 13:05:00,76.55,76.6,76.52,76.56,17300.0,57.2401,57.2775,57.2177,57.2476,17300.0
2016-08-19 13:10:00,76.56,76.56,76.52,76.55,16635.0,57.2476,57.2476,57.2177,57.2401,16635.0
2016-08-19 13:15:00,76.55,76.56,76.53,76.55,17191.0,57.2401,57.2476,57.2252,57.2401,17191.0
2016-08-19 13:20:00,76.56,76.56,76.52,76.52,13413.0,57.2476,57.2476,57.2177,57.2177,13413.0
2016-08-19 13:25:00,76.53,76.58,76.51,76.56,14950.0,57.2252,57.2626,57.2102,57.2476,14950.0
2016-08-19 13:30:00,76.56,76.58,76.55,76.56,18845.0,57.2476,57.2626,57.2401,57.2476,18845.0
2016-08-19 13:35:00,76.57,76.58,76.55,76.57,10951.0,57.2551,57.2626,57.2401,57.2551,10951.0
2016-08-19 13:40:00,76.58,76.58,76.56,76.58,11071.0,57.2626,57.2626,57.2476,57.2626,11071.0
2016-08-19 13:45:00,76.58,76.64,76.57,76.64,13299.0,57.2626,57.3074,57.2551,57.3074,13299.0
2016-08-19 13:50:00,76.64,76.64,76.56,76.57,13470.0,57.3074,57.3074,57.2476,57.2551,13470.0
2016-08-19 13:55:00,76.58,76.59,76.54,76.55,15740.0,57.2626,57.27,57.2326,57.2401,15740.0
2016-08-19 14:00:00,76.56,76.62,76.55,76.6,17474.0,57.2476,57.2925,57.2401,57.2775,17474.0
2016-08-19 14:05:00,76.6,76.63,76.57,76.58,15073.0,57.2775,57.2999,57.2551,57.2626,15073.0
2016-08-19 14:10:00,76.57,76.64,76.57,76.59,22950.0,57.2551,57.3074,57.2551,57.27,22950.0
2016-08-19 14:15:00,76.59,76.64,76.58,76.63,14003.0,57.27,57.3074,57.2626,57.2999,14003.0
2016-08-19 14:20:00,76.64,76.66,76.61,76.62,27635.0,57.3074,57.3224,57.285,57.2925,27635.0
2016-08-19 14:25:00,76.61,76.69,76.61,76.66,44088.0,57.285,57.3448,57.285,57.3224,44088.0
2016-08-19 14:30:00,76.66,76.71,76.65,76.7,16818.0,57.3224,57.3598,57.3149,57.3523,16818.0
2016-08-19 14:35:00,76.7,76.71,76.64,76.64,15814.0,57.3523,57.3598,57.3074,57.3074,15814.0
2016-08-19 14:40:00,76.65,76.7,76.64,76.7,20188.0,57.3149,57.3523,57.3074,57.3523,20188.0
2016-08-19 14:45:00,76.7,76.71,76.66,76.69,27190.0,57.3523,57.3598,57.3224,57.3448,27190.0
2016-08-19 14:50:00,76.69,76.71,76.68,76.69,23352.0,57.3448,57.3598,57.3373,57.3448,23352.0
2016-08-19 14:55:00,76.7,76.73,76.68,76.68,17196.0,57.3523,57.3747,57.3373,57.3373,17196.0
2016-08-19 15:00:00,76.69,76.7,76.61,76.63,21478.0,57.3448,57.3523,57.285,57.2999,21478.0
2016-08-19 15:05:00,76.64,76.64,76.6,76.62,20481.0,57.3074,57.3074,57.2775,57.2925,20481.0
2016-08-19 15:10:00,76.62,76.64,76.61,76.63,25413.0,57.2925,57.3074,57.285,57.2999,25413.0
2016-08-19 15:15:00,76.63,76.65,76.61,76.63,32037.0,57.2999,57.3149,57.285,57.2999,32037.0
2016-08-19 15:20:00,76.63,76.64,76.6,76.62,27354.0,57.2999,57.3074,57.2775,57.2925,27354.0
2016-08-19 15:25:00,76.61,76.61,76.57,76.6,30343.0,57.285,57.285,57.2551,57.2775,30343.0
2016-08-19 15:30:00,76.6,76.63,76.58,76.61,40174.0,57.2775,57.2999,57.2626,57.285,40174.0
2016-08-19 15:35:00,76.61,76.7,76.6,76.7,34179.0,57.285,57.3523,57.2775,57.3523,34179.0
2016-08-19 15:40:00,76.7,76.71,76.63,76.64,53484.0,57.3523,57.3598,57.2999,57.3074,53484.0
2016-08-19 15:45:00,76.64,76.67,76.62,76.63,47015.0,57.3074,57.3299,57.2925,57.2999,47015.0
2016-08-19 15:50:00,76.62,76.64,76.58,76.59,66520.0,57.2925,57.3074,57.2626,57.27,66520.0
2016-08-19 15:55:00,76.59,76.6,76.53,76.54,171744.0,57.27,57.2775,57.2252,57.2326,171744.0
2016-08-22 09:30:00,76.03,76.22,75.67,76.01,64536.0,56.8513,56.9934,56.5821,56.8363,64536.0
2016-08-22 09:35:00,76.02,76.04,75.78,75.95,43817.0,56.8438,56.8588,56.6644,56.7915,43817.0
2016-08-22 09:40:00,75.97,76.07,75.95,76.03,38790.0,56.8064,56.8812,56.7915,56.8513,38790.0
2016-08-22 09:45:00,76.01,76.17,76.0,76.02,34119.0,56.8363,56.956,56.8289,56.8438,34119.0
2016-08-22 09:50:00,76.04,76.2,75.99,76.1,23839.0,56.8588,56.9784,56.8214,56.9036,23839.0
2016-08-22 09:55:00,76.1,76.21,76.1,76.12,20893.0,56.9036,56.9859,56.9036,56.9186,20893.0
2016-08-22 10:00:00,76.14,76.16,76.1,76.13,26098.0,56.9335,56.9485,56.9036,56.9261,26098.0
2016-08-22 10:05:00,76.14,76.19,76.09,76.15,25854.0,56.9335,56.9709,56.8962,56.941,25854.0
2016-08-22 10:10:00,76.15,76.24,76.14,76.16,15564.0,56.941,57.0083,56.9335,56.9485,15564.0
2016-08-22 10:15:00,76.14,76.37,76.14,76.32,13425.0,56.9335,57.1055,56.9335,57.0681,13425.0
2016-08-22 10:20:00,76.33,76.33,76.13,76.16,11545.0,57.0756,57.0756,56.9261,56.9485,11545.0
2016-08-22 10:25:00,76.17,76.29,76.15,76.27,41038.0,56.956,57.0457,56.941,57.0308,41038.0
2016-08-22 10:30:00,76.28,76.34,76.25,76.3,71096.0,57.0382,57.0831,57.0158,57.0532,71096.0
2016-08-22 10:35:00,76.3,76.33,76.24,76.25,25469.0,57.0532,57.0756,57.0083,57.0158,25469.0
2016-08-22 10:40:00,76.25,76.3,76.21,76.26,27217.0,57.0158,57.0532,56.9859,57.0233,27217.0
2016-08-22 10:45:00,76.28,76.28,76.22,76.26,49180.0,57.0382,57.0382,56.9934,57.0233,49180.0
2016-08-22 10:50:00,76.27,76.3,76.14,76.14,23815.0,57.0308,57.0532,56.9335,56.9335,23815.0
2016-08-22 10:55:00,76.14,76.2,76.12,76.18,16765.0,56.9335,56.9784,56.9186,56.9635,16765.0
2016-08-22 11:00:00,76.19,76.27,76.19,76.21,25283.0,56.9709,57.0308,56.9709,56.9859,25283.0
2016-08-22 11:05:00,76.21,76.27,76.18,76.25,25455.0,56.9859,57.0308,56.9635,57.0158,25455.0
2016-08-22 11:10:00,76.25,76.28,76.18,76.19,24241.0,57.0158,57.0382,56.9635,56.9709,24241.0
2016-08-22 11:15:00,76.17,76.18,76.09,76.12,26209.0,56.956,56.9635,56.8962,56.9186,26209.0
2016-08-22 11:20:00,76.12,76.16,76.06,76.1,36439.0,56.9186,56.9485,56.8737,56.9036,36439.0
2016-08-22 11:25:00,76.12,76.12,76.03,76.07,40480.0,56.9186,56.9186,56.8513,56.8812,40480.0
2016-08-22 11:30:00,76.07,76.13,76.04,76.11,17544.0,56.8812,56.9261,56.8588,56.9111,17544.0
2016-08-22 11:35:00,76.09,76.18,76.06,76.14,31770.0,56.8962,56.9635,56.8737,56.9335,31770.0
2016-08-22 11:40:00,76.14,76.17,76.07,76.11,46854.0,56.9335,56.956,56.8812,56.9111,46854.0
2016-08-22 11:45:00,76.1,76.15,76.05,76.13,14180.0,56.9036,56.941,56.8663,56.9261,14180.0
2016-08-22 11:50:00,76.14,76.19,76.1,76.16,14766.0,56.9335,56.9709,56.9036,56.9485,14766.0
2016-08-22 11:55:00,76.16,76.2,76.12,76.16,14207.0,56.9485,56.9784,56.9186,56.9485,14207.0
2016-08-22 12:00:00,76.15,76.2,76.14,76.18,10075.0,56.941,56.9784,56.9335,56.9635,10075.0
2016-08-22 12:05:00,76.18,76.22,76.16,76.17,11104.0,56.9635,56.9934,56.9485,56.956,11104.0
2016-08-22 12:10:00,76.17,76.18,76.09,76.12,13566.0,56.956,56.9635,56.8962,56.9186,13566.0
2016-08-22 12:15:00,76.14,76.2,76.13,76.19,51631.0,56.9335,56.9784,56.9261,56.9709,51631.0
2016-08-22 12:20:00,76.19,76.34,76.18,76.34,13024.0,56.9709,57.0831,56.9635,57.0831,13024.0
2016-08-22 12:25:00,76.33,76.44,76.33,76.43,23871.0,57.0756,57.1579,57.0756,57.1504,23871.0
2016-08-22 12:30:00,76.44,76.53,76.42,76.45,30561.0,57.1579,57.2252,57.1429,57.1654,30561.0
2016-08-22 12:35:00,76.45,76.46,76.39,76.41,22848.0,57.1654,57.1728,57.1205,57.1354,22848.0
2016-08-22 12:40:00,76.42,76.45,76.36,76.39,11683.0,57.1429,57.1654,57.0981,57.1205,11683.0
2016-08-22 12:45:00,76.38,76.38,76.28,76.3,9615.0,57.113,57.113,57.0382,57.0532,9615.0
2016-08-22 12:50:00,76.29,76.37,76.29,76.35,7219.0,57.0457,57.1055,57.0457,57.0906,7219.0
2016-08-22 12:55:00,76.35,76.35,76.29,76.29,15068.0,57.0906,57.0906,57.0457,57.0457,15068.0
2016-08-22 13:00:00,76.29,76.3,76.23,76.25,7550.0,57.0457,57.0532,57.0008,57.0158,7550.0
2016-08-22 13:05:00,76.24,76.31,76.23,76.3,10996.0,57.0083,57.0607,57.0008,57.0532,10996.0
2016-08-22 13:10:00,76.3,76.37,76.29,76.35,14709.0,57.0532,57.1055,57.0457,57.0906,14709.0
2016-08-22 13:15:00,76.35,76.41,76.34,76.38,10978.0,57.0906,57.1354,57.0831,57.113,10978.0
2016-08-22 13:20:00,76.38,76.39,76.17,76.18,10356.0,57.113,57.1205,56.956,56.9635,10356.0
2016-08-22 13:25:00,76.18,76.32,76.17,76.32,22620.0,56.9635,57.0681,56.956,57.0681,22620.0
2016-08-22 13:30:00,76.3,76.31,76.21,76.23,15237.0,57.0532,57.0607,56.9859,57.0008,15237.0
2016-08-22 13:35:00,76.23,76.37,76.23,76.36,28116.0,57.0008,57.1055,57.0008,57.0981,28116.0
2016-08-22 13:40:00,76.36,76.43,76.33,76.35,20397.0,57.0981,57.1504,57.0756,57.0906,20397.0
2016-08-22 13:45:00,76.36,76.4,76.31,76.36,11006.0,57.0981,57.128,57.0607,57.0981,11006.0
2016-08-22 13:50:00,76.37,76.39,76.33,76.37,14654.0,57.1055,57.1205,57.0756,57.1055,14654.0
2016-08-22 13:55:00,76.36,76.4,76.35,76.37,9846.0,57.0981,57.128,57.0906,57.1055,9846.0
2016-08-22 14:00:00,76.38,76.49,76.37,76.48,14731.0,57.113,57.1953,57.1055,57.1878,14731.0
2016-08-22 14:05:00,76.47,76.47,76.37,76.42,23411.0,57.1803,57.1803,57.1055,57.1429,23411.0
2016-08-22 14:10:00,76.41,76.41,76.36,76.41,14021.0,57.1354,57.1354,57.0981,57.1354,14021.0
2016-08-22 14:15:00,76.41,76.46,76.38,76.39,17326.0,57.1354,57.1728,57.113,57.1205,17326.0
2016-08-22 14:20:00,76.4,76.44,76.35,76.4,30667.0,57.128,57.1579,57.0906,57.128,30667.0
2016-08-22 14:25:00,76.41,76.41,76.31,76.34,16442.0,57.1354,57.1354,57.0607,57.0831,16442.0
2016-08-22 14:30:00,76.35,76.38,76.3,76.37,10166.0,57.0906,57.113,57.0532,57.1055,10166.0
2016-08-22 14:35:00,76.37,76.41,76.35,76.4,7116.0,57.1055,57.1354,57.0906,57.128,7116.0
2016-08-22 14:40:00,76.39,76.39,76.35,76.36,15582.0,57.1205,57.1205,57.0906,57.0981,15582.0
2016-08-22 14:45:00,76.36,76.38,76.34,76.37,16277.0,57.0981,57.113,57.0831,57.1055,16277.0
2016-08-22 14:50:00,76.36,76.38,76.32,76.32,12377.0,57.0981,57.113,57.0681,57.0681,12377.0
2016-08-22 14:55:00,76.32,76.36,76.32,76.36,12011.0,57.0681,57.0981,57.0681,57.0981,12011.0
2016-08-22 15:00:00,76.34,76.36,76.3,76.33,15175.0,57.0831,57.0981,57.0532,57.0756,15175.0
2016-08-22 15:05:00,76.34,76.37,76.31,76.36,19204.0,57.0831,57.1055,57.0607,57.0981,19204.0
2016-08-22 15:10:00,76.35,76.38,76.32,76.35,15844.0,57.0906,57.113,57.0681,57.0906,15844.0
2016-08-22 15:15:00,76.34,76.36,76.32,76.33,15907.0,57.0831,57.0981,57.0681,57.0756,15907.0
2016-08-22 15:20:00,76.33,76.33,76.29,76.31,22663.0,57.0756,57.0756,57.0457,57.0607,22663.0
2016-08-22 15:25:00,76.3,76.35,76.29,76.33,25536.0,57.0532,57.0906,57.0457,57.0756,25536.0
2016-08-22 15:30:00,76.33,76.35,76.3,76.33,31247.0,57.0756,57.0906,57.0532,57.0756,31247.0
2016-08-22 15:35:00,76.34,76.38,76.31,76.36,31841.0,57.0831,57.113,57.0607,57.0981,31841.0
2016-08-22 15:40:00,76.36,76.38,76.3,76.3,44097.0,57.0981,57.113,57.0532,57.0532,44097.0
2016-08-22 15:45:00,76.3,76.34,76.27,76.32,52215.0,57.0532,57.0831,57.0308,57.0681,52215.0
2016-08-22 15:50:00,76.32,76.38,76.31,76.38,39682.0,57.0681,57.113,57.0607,57.113,39682.0
2016-08-22 15:55:00,76.38,76.4,76.32,76.37,84493.0,57.113,57.128,57.0681,57.1055,84493.0
2016-08-23 09:30:00,76.37,76.61,76.37,76.47,55690.0,57.1055,57.285,57.1055,57.1803,55690.0
2016-08-23 09:35:00,76.47,76.78,76.47,76.7,13795.0,57.1803,57.4121,57.1803,57.3523,13795.0
2016-08-23 09:40:00,76.67,76.84,76.63,76.78,27582.0,57.3299,57.457,57.2999,57.4121,27582.0
2016-08-23 09:45:00,76.77,76.78,76.59,76.59,15386.0,57.4046,57.4121,57.27,57.27,15386.0
2016-08-23 09:50:00,76.57,76.63,76.5,76.57,24211.0,57.2551,57.2999,57.2027,57.2551,24211.0
2016-08-23 09:55:00,76.59,76.63,76.56,76.57,13503.0,57.27,57.2999,57.2476,57.2551,13503.0
2016-08-23 10:00:00,76.58,76.59,76.51,76.54,16638.0,57.2626,57.27,57.2102,57.2326,16638.0
2016-08-23 10:05:00,76.55,76.59,76.52,76.53,14413.0,57.2401,57.27,57.2177,57.2252,14413.0
2016-08-23 10:10:00,76.52,76.58,76.48,76.58,25855.0,57.2177,57.2626,57.1878,57.2626,25855.0
2016-08-23 10:15:00,76.58,76.62,76.48,76.48,19940.0,57.2626,57.2925,57.1878,57.1878,19940.0
2016-08-23 10:20:00,76.5,76.6,76.5,76.56,26365.0,57.2027,57.2775,57.2027,57.2476,26365.0
2016-08-23 10:25:00,76.56,76.59,76.53,76.56,19444.0,57.2476,57.27,57.2252,57.2476,19444.0
2016-08-23 10:30:00,76.56,76.57,76.53,76.53,17542.0,57.2476,57.2551,57.2252,57.2252,17542.0
2016-08-23 10:35:00,76.52,76.56,76.5,76.56,23641.0,57.2177,57.2476,57.2027,57.2476,23641.0
2016-08-23 10:40:00,76.56,76.6,76.56,76.57,7765.0,57.2476,57.2775,57.2476,57.2551,7765.0
2016-08-23 10:45:00,76.58,76.77,76.55,76.71,21672.0,57.2626,57.4046,57.2401,57.3598,21672.0
2016-08-23 10:50:00,76.73,76.75,76.65,76.67,14825.0,57.3747,57.3897,57.3149,57.3299,14825.0
2016-08-23 10:55:00,76.68,76.72,76.65,76.72,11828.0,57.3373,57.3672,57.3149,57.3672,11828.0
2016-08-23 11:00:00,76.74,76.75,76.59,76.6,20781.0,57.3822,57.3897,57.27,57.2775,20781.0
2016-08-23 11:05:00,76.61,76.69,76.61,76.62,34317.0,57.285,57.3448,57.285,57.2925,34317.0
2016-08-23 11:10:00,76.63,76.73,76.62,76.72,26700.0,57.2999,57.3747,57.2925,57.3672,26700.0
2016-08-23 11:15:00,76.71,76.79,76.71,76.77,13639.0,57.3598,57.4196,57.3598,57.4046,13639.0
2016-08-23 11:20:00,76.76,76.84,76.74,76.82,13019.0,57.3972,57.457,57.3822,57.442,13019.0
2016-08-23 11:25:00,76.83,76.83,76.74,76.75,17204.0,57.4495,57.4495,57.3822,57.3897,17204.0
2016-08-23 11:30:00,76.75,76.77,76.72,76.77,8223.0,57.3897,57.4046,57.3672,57.4046,8223.0
2016-08-23 11:35:00,76.75,76.76,76.64,76.68,14565.0,57.3897,57.3972,57.3074,57.3373,14565.0
2016-08-23 11:40:00,76.68,76.77,76.67,76.75,15292.0,57.3373,57.4046,57.3299,57.3897,15292.0
2016-08-23 11:45:00,76.74,76.81,76.74,76.8,13388.0,57.3822,57.4345,57.3822,57.4271,13388.0
2016-08-23 11:50:00,76.79,76.79,76.69,76.7,6690.0,57.4196,57.4196,57.3448,57.3523,6690.0
2016-08-23 11:55:00,76.71,76.73,76.66,76.7,11184.0,57.3598,57.3747,57.3224,57.3523,11184.0
2016-08-23 12:00:00,76.69,76.73,76.67,76.71,25166.0,57.3448,57.3747,57.3299,57.3598,25166.0
2016-08-23 12:05:00,76.71,76.72,76.69,76.7,8281.0,57.3598,57.3672,57.3448,57.3523,8281.0
2016-08-23 12:10:00,76.71,76.78,76.71,76.76,10804.0,57.3598,57.4121,57.3598,57.3972,10804.0
2016-08-23 12:15:00,76.76,76.8,76.73,76.79,10408.0,57.3972,57.4271,57.3747,57.4196,10408.0
2016-08-23 12:20:00,76.78,76.83,76.77,76.81,15960.0,57.4121,57.4495,57.4046,57.4345,15960.0
2016-08-23 12:25:00,76.81,76.81,76.77,76.8,6165.0,57.4345,57.4345,57.4046,57.4271,6165.0
2016-08-23 12:30:00,76.78,76.83,76.78,76.8,7217.0,57.4121,57.4495,57.4121,57.4271,7217.0
2016-08-23 12:35:00,76.82,76.83,76.79,76.8,9402.0,57.442,57.4495,57.4196,57.4271,9402.0
2016-08-23 12:40:00,76.8,76.81,76.75,76.78,16857.0,57.4271,57.4345,57.3897,57.4121,16857.0
2016-08-23 12:45:00,76.78,76.82,76.78,76.81,8943.0,57.4121,57.442,57.4121,57.4345,8943.0
2016-08-23 12:50:00,76.81,76.85,76.78,76.78,11658.0,57.4345,57.4645,57.4121,57.4121,11658.0
2016-08-23 12:55:00,76.78,76.81,76.74,76.79,13390.0,57.4121,57.4345,57.3822,57.4196,13390.0
2016-08-23 13:00:00,76.78,76.82,76.76,76.81,5572.0,57.4121,57.442,57.3972,57.4345,5572.0
2016-08-23 13:05:00,76.8,76.8,76.74,76.77,19813.0,57.4271,57.4271,57.3822,57.4046,19813.0
2016-08-23 13:10:00,76.75,76.81,76.74,76.81,8078.0,57.3897,57.4345,57.3822,57.4345,8078.0
2016-08-23 13:15:00,76.82,76.84,76.8,76.83,5801.0,57.442,57.457,57.4271,57.4495,5801.0
2016-08-23 13:20:00,76.84,76.87,76.79,76.8,9200.0,57.457,57.4794,57.4196,57.4271,9200.0
2016-08-23 13:25:00,76.81,76.85,76.77,76.78,11668.0,57.4345,57.4645,57.4046,57.4121,11668.0
2016-08-23 13:30:00,76.78,76.85,76.77,76.85,9607.0,57.4121,57.4645,57.4046,57.4645,9607.0
2016-08-23 13:35:00,76.84,76.92,76.84,76.92,12828.0,57.457,57.5168,57.457,57.5168,12828.0
2016-08-23 13:40:00,76.92,76.94,76.89,76.92,23992.0,57.5168,57.5317,57.4944,57.5168,23992.0
2016-08-23 13:45:00,76.93,76.94,76.87,76.93,44929.0,57.5243,57.5317,57.4794,57.5243,44929.0
2016-08-23 13:50:00,76.92,76.99,76.91,76.98,18172.0,57.5168,57.5691,57.5093,57.5617,18172.0
2016-08-23 13:55:00,76.97,76.99,76.96,76.97,7501.0,57.5542,57.5691,57.5467,57.5542,7501.0
2016-08-23 14:00:00,76.97,76.97,76.88,76.9,33912.0,57.5542,57.5542,57.4869,57.5018,33912.0
2016-08-23 14:05:00,76.9,76.92,76.88,76.91,7828.0,57.5018,57.5168,57.4869,57.5093,7828.0
2016-08-23 14:10:00,76.91,76.94,76.87,76.94,10078.0,57.5093,57.5317,57.4794,57.5317,10078.0
2016-08-23 14:15:00,76.92,76.98,76.9,76.97,26544.0,57.5168,57.5617,57.5018,57.5542,26544.0
2016-08-23 14:20:00,76.97,76.98,76.93,76.96,25145.0,57.5542,57.5617,57.5243,57.5467,25145.0
2016-08-23 14:25:00,76.96,77.03,76.96,77.03,20926.0,57.5467,57.599,57.5467,57.599,20926.0
2016-08-23 14:30:00,77.02,77.03,76.99,77.0,10819.0,57.5916,57.599,57.5691,57.5766,10819.0
2016-08-23 14:35:00,76.99,77.01,76.98,77.01,14896.0,57.5691,57.5841,57.5617,57.5841,14896.0
2016-08-23 14:40:00,76.99,77.03,76.97,76.98,22925.0,57.5691,57.599,57.5542,57.5617,22925.0
2016-08-23 14:45:00,76.97,77.01,76.97,77.01,19085.0,57.5542,57.5841,57.5542,57.5841,19085.0
2016-08-23 14:50:00,77.01,77.02,76.97,76.99,25077.0,57.5841,57.5916,57.5542,57.5691,25077.0
2016-08-23 14:55:00,76.99,77.0,76.97,76.99,7224.0,57.5691,57.5766,57.5542,57.5691,7224.0
2016-08-23 15:00:00,76.99,77.01,76.96,76.99,12987.0,57.5691,57.5841,57.5467,57.5691,12987.0
2016-08-23 15:05:00,76.99,77.03,76.99,77.02,12600.0,57.5691,57.599,57.5691,57.5916,12600.0
2016-08-23 15:10:00,77.02,77.07,77.0,77.06,15532.0,57.5916,57.629,57.5766,57.6215,15532.0
2016-08-23 15:15:00,77.06,77.06,76.99,77.0,23945.0,57.6215,57.6215,57.5691,57.5766,23945.0
2016-08-23 15:20:00,77.01,77.01,76.95,76.98,19060.0,57.5841,57.5841,57.5392,57.5617,19060.0
2016-08-23 15:25:00,76.99,76.99,76.97,76.98,9638.0,57.5691,57.5691,57.5542,57.5617,9638.0
2016-08-23 15:30:00,76.99,76.99,76.94,76.96,30706.0,57.5691,57.5691,57.5317,57.5467,30706.0
2016-08-23 15:35:00,76.95,76.96,76.93,76.93,19079.0,57.5392,57.5467,57.5243,57.5243,19079.0
2016-08-23 15:40:00,76.94,76.94,76.9,76.91,44345.0,57.5317,57.5317,57.5018,57.5093,44345.0
2016-08-23 15:45:00,76.91,76.97,76.9,76.95,32979.0,57.5093,57.5542,57.5018,57.5392,32979.0
2016-08-23 15:50:00,76.95,76.96,76.88,76.89,64619.0,57.5392,57.5467,57.4869,57.4944,64619.0
2016-08-23 15:55:00,76.89,76.95,76.87,76.91,121283.0,57.4944,57.5392,57.4794,57.5093,121283.0
2016-08-24 09:30:00,76.88,77.14,76.57,77.14,138466.0,57.4869,57.6813,57.2551,57.6813,138466.0
2016-08-24 09:35:00,77.07,77.33,77.01,77.1,69582.0,57.629,57.8234,57.5841,57.6514,69582.0
2016-08-24 09:40:00,77.1,77.16,76.91,76.92,28735.0,57.6514,57.6963,57.5093,57.5168,28735.0
2016-08-24 09:45:00,76.92,77.16,76.87,77.11,50940.0,57.5168,57.6963,57.4794,57.6589,50940.0
2016-08-24 09:50:00,77.13,77.17,76.89,77.02,65050.0,57.6738,57.7037,57.4944,57.5916,65050.0
2016-08-24 09:55:00,77.01,77.32,77.01,77.3,54779.0,57.5841,57.8159,57.5841,57.8009,54779.0
2016-08-24 10:00:00,77.28,77.3,77.14,77.3,46221.0,57.786,57.8009,57.6813,57.8009,46221.0
2016-08-24 10:05:00,77.3,77.32,77.21,77.26,49478.0,57.8009,57.8159,57.7336,57.771,49478.0
2016-08-24 10:10:00,77.25,77.31,77.18,77.29,48075.0,57.7636,57.8084,57.7112,57.7935,48075.0
2016-08-24 10:15:00,77.29,77.3,77.16,77.19,67384.0,57.7935,57.8009,57.6963,57.7187,67384.0
2016-08-24 10:20:00,77.2,77.35,77.18,77.33,59662.0,57.7262,57.8383,57.7112,57.8234,59662.0
2016-08-24 10:25:00,77.33,77.5,77.33,77.5,55823.0,57.8234,57.9505,57.8234,57.9505,55823.0
2016-08-24 10:30:00,77.48,77.48,77.27,77.39,72669.0,57.9355,57.9355,57.7785,57.8682,72669.0
2016-08-24 10:35:00,77.36,77.48,77.33,77.39,47386.0,57.8458,57.9355,57.8234,57.8682,47386.0
2016-08-24 10:40:00,77.39,77.5,77.38,77.46,62242.0,57.8682,57.9505,57.8608,57.9206,62242.0
2016-08-24 10:45:00,77.45,77.45,77.17,77.3,54220.0,57.9131,57.9131,57.7037,57.8009,54220.0
2016-08-24 10:50:00,77.3,77.3,77.23,77.27,50869.0,57.8009,57.8009,57.7486,57.7785,50869.0
2016-08-24 10:55:00,77.28,77.31,77.19,77.29,82439.0,57.786,57.8084,57.7187,57.7935,82439.0
2016-08-24 11:00:00,77.28,77.46,77.28,77.44,47344.0,57.786,57.9206,57.786,57.9056,47344.0
2016-08-24 11:05:00,77.44,77.64,77.41,77.6,61905.0,57.9056,58.0552,57.8832,58.0253,61905.0
2016-08-24 11:10:00,77.59,77.69,77.55,77.66,46701.0,58.0178,58.0926,57.9879,58.0701,46701.0
2016-08-24 11:15:00,77.67,77.75,77.65,77.68,52509.0,58.0776,58.1374,58.0626,58.0851,52509.0
2016-08-24 11:20:00,77.68,77.68,77.46,77.53,45164.0,58.0851,58.0851,57.9206,57.9729,45164.0
2016-08-24 11:25:00,77.53,77.65,77.47,77.65,47580.0,57.9729,58.0626,57.9281,58.0626,47580.0
2016-08-24 11:30:00,77.63,77.63,77.48,77.5,24414.0,58.0477,58.0477,57.9355,57.9505,24414.0
2016-08-24 11:35:00,77.51,77.62,77.45,77.56,53679.0,57.958,58.0402,57.9131,57.9954,53679.0
2016-08-24 11:40:00,77.56,77.57,77.46,77.53,28976.0,57.9954,58.0028,57.9206,57.9729,28976.0
2016-08-24 11:45:00,77.53,77.67,77.51,77.62,33285.0,57.9729,58.0776,57.958,58.0402,33285.0
2016-08-24 11:50:00,77.61,77.61,77.52,77.56,58319.0,58.0327,58.0327,57.9654,57.9954,58319.0
2016-08-24 11:55:00,77.56,77.69,77.55,77.67,34716.0,57.9954,58.0926,57.9879,58.0776,34716.0
2016-08-24 12:00:00,77.66,77.74,77.65,77.71,22122.0,58.0701,58.1299,58.0626,58.1075,22122.0
2016-08-24 12:05:00,77.7,77.82,77.69,77.79,16827.0,58.1,58.1898,58.0926,58.1673,16827.0
2016-08-24 12:10:00,77.81,77.87,77.74,77.84,35818.0,58.1823,58.2272,58.1299,58.2047,35818.0
2016-08-24 12:15:00,77.84,77.86,77.82,77.85,14230.0,58.2047,58.2197,58.1898,58.2122,14230.0
2016-08-24 12:20:00,77.84,77.86,77.77,77.78,15823.0,58.2047,58.2197,58.1524,58.1599,15823.0
2016-08-24 12:25:00,77.76,77.82,77.74,77.81,21428.0,58.1449,58.1898,58.1299,58.1823,21428.0
2016-08-24 12:30:00,77.8,77.81,77.76,77.78,19895.0,58.1748,58.1823,58.1449,58.1599,19895.0
2016-08-24 12:35:00,77.77,77.83,77.75,77.77,28951.0,58.1524,58.1972,58.1374,58.1524,28951.0
2016-08-24 12:40:00,77.77,77.83,77.76,77.83,20271.0,58.1524,58.1972,58.1449,58.1972,20271.0
2016-08-24 12:45:00,77.82,77.84,77.79,77.8,15479.0,58.1898,58.2047,58.1673,58.1748,15479.0
2016-08-24 12:50:00,77.8,77.92,77.8,77.91,48766.0,58.1748,58.2645,58.1748,58.2571,48766.0
2016-08-24 12:55:00,77.91,77.94,77.86,77.86,22289.0,58.2571,58.2795,58.2197,58.2197,22289.0
2016-08-24 13:00:00,77.86,77.88,77.81,77.87,29739.0,58.2197,58.2346,58.1823,58.2272,29739.0
2016-08-24 13:05:00,77.88,77.88,77.85,77.87,13959.0,58.2346,58.2346,58.2122,58.2272,13959.0
2016-08-24 13:10:00,77.86,77.89,77.84,77.88,21467.0,58.2197,58.2421,58.2047,58.2346,21467.0
2016-08-24 13:15:00,77.88,77.94,77.88,77.9,48313.0,58.2346,58.2795,58.2346,58.2496,48313.0
2016-08-24 13:20:00,77.9,77.9,77.84,77.84,27142.0,58.2496,58.2496,58.2047,58.2047,27142.0
2016-08-24 13:25:00,77.84,77.89,77.84,77.87,19872.0,58.2047,58.2421,58.2047,58.2272,19872.0
2016-08-24 13:30:00,77.86,77.88,77.85,77.88,39127.0,58.2197,58.2346,58.2122,58.2346,39127.0
2016-08-24 13:35:00,77.87,77.87,77.82,77.86,25783.0,58.2272,58.2272,58.1898,58.2197,25783.0
2016-08-24 13:40:00,77.85,77.91,77.84,77.9,19644.0,58.2122,58.2571,58.2047,58.2496,19644.0
2016-08-24 13:45:00,77.89,77.91,77.84,77.85,31114.0,58.2421,58.2571,58.2047,58.2122,31114.0
2016-08-24 13:50:00,77.85,77.87,77.81,77.84,60987.0,58.2122,58.2272,58.1823,58.2047,60987.0
2016-08-24 13:55:00,77.83,77.83,77.74,77.75,38002.0,58.1972,58.1972,58.1299,58.1374,38002.0
2016-08-24 14:00:00,77.75,77.75,77.64,77.66,21040.0,58.1374,58.1374,58.0552,58.0701,21040.0
2016-08-24 14:05:00,77.66,77.75,77.6,77.75,21692.0,58.0701,58.1374,58.0253,58.1374,21692.0
2016-08-24 14:10:00,77.74,77.82,77.68,77.76,45451.0,58.1299,58.1898,58.0851,58.1449,45451.0
2016-08-24 14:15:00,77.77,77.79,77.72,77.76,31096.0,58.1524,58.1673,58.115,58.1449,31096.0
2016-08-24 14:20:00,77.75,77.76,77.68,77.73,28022.0,58.1374,58.1449,58.0851,58.1225,28022.0
2016-08-24 14:25:00,77.72,77.77,77.71,77.72,24549.0,58.115,58.1524,58.1075,58.115,24549.0
2016-08-24 14:30:00,77.71,77.72,77.66,77.67,22034.0,58.1075,58.115,58.0701,58.0776,22034.0
2016-08-24 14:35:00,77.67,77.67,77.63,77.67,34238.0,58.0776,58.0776,58.0477,58.0776,34238.0
2016-08-24 14:40:00,77.65,77.72,77.64,77.72,170711.0,58.0626,58.115,58.0552,58.115,170711.0
2016-08-24 14:45:00,77.72,77.72,77.67,77.67,48870.0,58.115,58.115,58.0776,58.0776,48870.0
2016-08-24 14:50:00,77.67,77.78,77.66,77.76,86896.0,58.0776,58.1599,58.0701,58.1449,86896.0
2016-08-24 14:55:00,77.76,77.81,77.72,77.76,62208.0,58.1449,58.1823,58.115,58.1449,62208.0
2016-08-24 15:00:00,77.75,77.76,77.72,77.76,32396.0,58.1374,58.1449,58.115,58.1449,32396.0
2016-08-24 15:05:00,77.75,77.76,77.68,77.71,47498.0,58.1374,58.1449,58.0851,58.1075,47498.0
2016-08-24 15:10:00,77.7,77.73,77.68,77.69,57689.0,58.1,58.1225,58.0851,58.0926,57689.0
2016-08-24 15:15:00,77.69,77.73,77.68,77.71,44303.0,58.0926,58.1225,58.0851,58.1075,44303.0
2016-08-24 15:20:00,77.7,77.76,77.67,77.73,68977.0,58.1,58.1449,58.0776,58.1225,68977.0
2016-08-24 15:25:00,77.73,77.78,77.73,77.77,73860.0,58.1225,58.1599,58.1225,58.1524,73860.0
2016-08-24 15:30:00,77.76,77.77,77.69,77.7,55992.0,58.1449,58.1524,58.0926,58.1,55992.0
2016-08-24 15:35:00,77.71,77.71,77.6,77.6,188673.0,58.1075,58.1075,58.0253,58.0253,188673.0
2016-08-24 15:40:00,77.6,77.68,77.47,77.48,216952.0,58.0253,58.0851,57.9281,57.9355,216952.0
2016-08-24 15:45:00,77.47,77.58,77.46,77.58,117472.0,57.9281,58.0103,57.9206,58.0103,117472.0
2016-08-24 15:50:00,77.57,77.67,77.57,77.66,124998.0,58.0028,58.0776,58.0028,58.0701,124998.0
2016-08-24 15:55:00,77.65,77.71,77.62,77.71,255091.0,58.0626,58.1075,58.0402,58.1075,255091.0
2016-08-25 09:30:00,77.66,77.69,77.26,77.33,65760.0,58.0701,58.0926,57.771,57.8234,65760.0
2016-08-25 09:35:00,77.33,77.51,77.28,77.29,39301.0,57.8234,57.958,57.786,57.7935,39301.0
2016-08-25 09:40:00,77.29,77.47,77.2,77.47,46727.0,57.7935,57.9281,57.7262,57.9281,46727.0
2016-08-25 09:45:00,77.44,77.55,77.42,77.52,48447.0,57.9056,57.9879,57.8907,57.9654,48447.0
2016-08-25 09:50:00,77.51,77.55,77.38,77.41,70808.0,57.958,57.9879,57.8608,57.8832,70808.0
2016-08-25 09:55:00,77.41,77.53,77.41,77.47,43032.0,57.8832,57.9729,57.8832,57.9281,43032.0
2016-08-25 10:00:00,77.47,77.69,77.47,77.68,44927.0,57.9281,58.0926,57.9281,58.0851,44927.0
2016-08-25 10:05:00,77.68,77.7,77.53,77.55,35337.0,58.0851,58.1,57.9729,57.9879,35337.0
2016-08-25 10:10:00,77.55,77.61,77.52,77.56,38692.0,57.9879,58.0327,57.9654,57.9954,38692.0
2016-08-25 10:15:00,77.57,77.62,77.36,77.37,66054.0,58.0028,58.0402,57.8458,57.8533,66054.0
2016-08-25 10:20:00,77.36,77.54,77.31,77.45,40498.0,57.8458,57.9804,57.8084,57.9131,40498.0
2016-08-25 10:25:00,77.45,77.52,77.41,77.44,26637.0,57.9131,57.9654,57.8832,57.9056,26637.0
2016-08-25 10:30:00,77.45,77.48,77.35,77.36,34758.0,57.9131,57.9355,57.8383,57.8458,34758.0
2016-08-25 10:35:00,77.35,77.37,77.14,77.15,28467.0,57.8383,57.8533,57.6813,57.6888,28467.0
2016-08-25 10:40:00,77.15,77.17,77.03,77.04,22604.0,57.6888,57.7037,57.599,57.6065,22604.0
2016-08-25 10:45:00,77.04,77.12,77.0,77.08,51757.0,57.6065,57.6663,57.5766,57.6364,51757.0
2016-08-25 10:50:00,77.08,77.18,77.08,77.14,41811.0,57.6364,57.7112,57.6364,57.6813,41811.0
2016-08-25 10:55:00,77.13,77.21,77.12,77.19,31990.0,57.6738,57.7336,57.6663,57.7187,31990.0
2016-08-25 11:00:00,77.19,77.38,77.19,77.35,36410.0,57.7187,57.8608,57.7187,57.8383,36410.0
2016-08-25 11:05:00,77.34,77.36,77.28,77.32,32980.0,57.8308,57.8458,57.786,57.8159,32980.0
2016-08-25 11:10:00,77.32,77.32,77.26,77.31,26664.0,57.8159,57.8159,57.771,57.8084,26664.0
2016-08-25 11:15:00,77.31,77.4,77.31,77.4,23571.0,57.8084,57.8757,57.8084,57.8757,23571.0
2016-08-25 11:20:00,77.41,77.49,77.41,77.47,17657.0,57.8832,57.943,57.8832,57.9281,17657.0
2016-08-25 11:25:00,77.47,77.55,77.45,77.46,58791.0,57.9281,57.9879,57.9131,57.9206,58791.0
2016-08-25 11:30:00,77.46,77.49,77.43,77.46,31005.0,57.9206,57.943,57.8981,57.9206,31005.0
2016-08-25 11:35:00,77.46,77.5,77.42,77.43,23509.0,57.9206,57.9505,57.8907,57.8981,23509.0
2016-08-25 11:40:00,77.42,77.42,77.3,77.41,32185.0,57.8907,57.8907,57.8009,57.8832,32185.0
2016-08-25 11:45:00,77.42,77.48,77.39,77.39,33430.0,57.8907,57.9355,57.8682,57.8682,33430.0
2016-08-25 11:50:00,77.39,77.41,77.3,77.3,21190.0,57.8682,57.8832,57.8009,57.8009,21190.0
2016-08-25 11:55:00,77.3,77.33,77.29,77.33,23302.0,57.8009,57.8234,57.7935,57.8234,23302.0
2016-08-25 12:00:00,77.33,77.34,77.29,77.3,21573.0,57.8234,57.8308,57.7935,57.8009,21573.0
2016-08-25 12:05:00,77.3,77.32,77.28,77.31,17954.0,57.8009,57.8159,57.786,57.8084,17954.0
2016-08-25 12:10:00,77.32,77.35,77.3,77.33,12951.0,57.8159,57.8383,57.8009,57.8234,12951.0
2016-08-25 12:15:00,77.32,77.4,77.31,77.4,14568.0,57.8159,57.8757,57.8084,57.8757,14568.0
2016-08-25 12:20:00,77.4,77.42,77.37,77.41,19371.0,57.8757,57.8907,57.8533,57.8832,19371.0
2016-08-25 12:25:00,77.41,77.44,77.39,77.41,21083.0,57.8832,57.9056,57.8682,57.8832,21083.0
2016-08-25 12:30:00,77.41,77.46,77.4,77.45,34907.0,57.8832,57.9206,57.8757,57.9131,34907.0
2016-08-25 12:35:00,77.45,77.52,77.45,77.48,31372.0,57.9131,57.9654,57.9131,57.9355,31372.0
2016-08-25 12:40:00,77.48,77.5,77.46,77.48,8789.0,57.9355,57.9505,57.9206,57.9355,8789.0
2016-08-25 12:45:00,77.49,77.51,77.49,77.49,6883.0,57.943,57.958,57.943,57.943,6883.0
2016-08-25 12:50:00,77.49,77.49,77.41,77.43,31607.0,57.943,57.943,57.8832,57.8981,31607.0
2016-08-25 12:55:00,77.43,77.48,77.39,77.48,35034.0,57.8981,57.9355,57.8682,57.9355,35034.0
2016-08-25 13:00:00,77.49,77.53,77.49,77.51,10159.0,57.943,57.9729,57.943,57.958,10159.0
2016-08-25 13:05:00,77.52,77.57,77.5,77.53,21481.0,57.9654,58.0028,57.9505,57.9729,21481.0
2016-08-25 13:10:00,77.53,77.54,77.47,77.5,15245.0,57.9729,57.9804,57.9281,57.9505,15245.0
2016-08-25 13:15:00,77.5,77.55,77.5,77.53,17157.0,57.9505,57.9879,57.9505,57.9729,17157.0
2016-08-25 13:20:00,77.53,77.53,77.41,77.41,8707.0,57.9729,57.9729,57.8832,57.8832,8707.0
2016-08-25 13:25:00,77.41,77.44,77.4,77.43,11611.0,57.8832,57.9056,57.8757,57.8981,11611.0
2016-08-25 13:30:00,77.42,77.44,77.36,77.36,17847.0,57.8907,57.9056,57.8458,57.8458,17847.0
2016-08-25 13:35:00,77.36,77.36,77.17,77.19,52542.0,57.8458,57.8458,57.7037,57.7187,52542.0
2016-08-25 13:40:00,77.18,77.19,77.12,77.15,19026.0,57.7112,57.7187,57.6663,57.6888,19026.0
2016-08-25 13:45:00,77.15,77.19,77.12,77.16,33094.0,57.6888,57.7187,57.6663,57.6963,33094.0
2016-08-25 13:50:00,77.16,77.25,77.16,77.23,21264.0,57.6963,57.7636,57.6963,57.7486,21264.0
2016-08-25 13:55:00,77.23,77.31,77.22,77.3,15487.0,57.7486,57.8084,57.7411,57.8009,15487.0
2016-08-25 14:00:00,77.3,77.36,77.27,77.3,25852.0,57.8009,57.8458,57.7785,57.8009,25852.0
2016-08-25 14:05:00,77.31,77.32,77.23,77.25,18837.0,57.8084,57.8159,57.7486,57.7636,18837.0
2016-08-25 14:10:00,77.26,77.28,77.24,77.27,18387.0,57.771,57.786,57.7561,57.7785,18387.0
2016-08-25 14:15:00,77.26,77.36,77.26,77.35,17215.0,57.771,57.8458,57.771,57.8383,17215.0
2016-08-25 14:20:00,77.35,77.35,77.24,77.29,19430.0,57.8383,57.8383,57.7561,57.7935,19430.0
2016-08-25 14:25:00,77.29,77.35,77.28,77.29,19257.0,57.7935,57.8383,57.786,57.7935,19257.0
2016-08-25 14:30:00,77.29,77.36,77.29,77.31,26637.0,57.7935,57.8458,57.7935,57.8084,26637.0
2016-08-25 14:35:00,77.32,77.34,77.26,77.33,38603.0,57.8159,57.8308,57.771,57.8234,38603.0
2016-08-25 14:40:00,77.33,77.34,77.28,77.28,18169.0,57.8234,57.8308,57.786,57.786,18169.0
2016-08-25 14:45:00,77.27,77.28,77.21,77.25,32826.0,57.7785,57.786,57.7336,57.7636,32826.0
2016-08-25 14:50:00,77.25,77.25,77.18,77.21,38408.0,57.7636,57.7636,57.7112,57.7336,38408.0
2016-08-25 14:55:00,77.21,77.23,77.19,77.21,51297.0,57.7336,57.7486,57.7187,57.7336,51297.0
2016-08-25 15:00:00,77.21,77.23,77.19,77.2,27773.0,57.7336,57.7486,57.7187,57.7262,27773.0
2016-08-25 15:05:00,77.19,77.24,77.18,77.23,30828.0,57.7187,57.7561,57.7112,57.7486,30828.0
2016-08-25 15:10:00,77.24,77.33,77.24,77.3,42951.0,57.7561,57.8234,57.7561,57.8009,42951.0
2016-08-25 15:15:00,77.3,77.3,77.21,77.23,40463.0,57.8009,57.8009,57.7336,57.7486,40463.0
2016-08-25 15:20:00,77.23,77.31,77.21,77.31,33821.0,57.7486,57.8084,57.7336,57.8084,33821.0
2016-08-25 15:25:00,77.31,77.33,77.27,77.28,46863.0,57.8084,57.8234,57.7785,57.786,46863.0
2016-08-25 15:30:00,77.27,77.32,77.24,77.31,51214.0,57.7785,57.8159,57.7561,57.8084,51214.0
2016-08-25 15:35:00,77.31,77.34,77.3,77.33,51926.0,57.8084,57.8308,57.8009,57.8234,51926.0
2016-08-25 15:40:00,77.34,77.34,77.3,77.31,49457.0,57.8308,57.8308,57.8009,57.8084,49457.0
2016-08-25 15:45:00,77.3,77.33,77.28,77.29,84701.0,57.8009,57.8234,57.786,57.7935,84701.0
2016-08-25 15:50:00,77.29,77.3,77.26,77.29,58819.0,57.7935,57.8009,57.771,57.7935,58819.0
2016-08-25 15:55:00,77.29,77.37,77.26,77.37,188125.0,57.7935,57.8533,57.771,57.8533,188125.0
2016-08-26 09:30:00,77.54,77.78,77.5,77.6,42531.0,57.9804,58.1599,57.9505,58.0253,42531.0
2016-08-26 09:35:00,77.58,77.71,77.55,77.65,39709.0,58.0103,58.1075,57.9879,58.0626,39709.0
2016-08-26 09:40:00,77.66,77.71,77.64,77.66,32768.0,58.0701,58.1075,58.0552,58.0701,32768.0
2016-08-26 09:45:00,77.68,77.71,77.62,77.63,15680.0,58.0851,58.1075,58.0402,58.0477,15680.0
2016-08-26 09:50:00,77.61,77.67,77.58,77.64,15564.0,58.0327,58.0776,58.0103,58.0552,15564.0
2016-08-26 09:55:00,77.66,77.68,77.58,77.61,10991.0,58.0701,58.0851,58.0103,58.0327,10991.0
2016-08-26 10:00:00,77.59,77.6,77.25,77.55,63245.0,58.0178,58.0253,57.7636,57.9879,63245.0
2016-08-26 10:05:00,77.58,77.75,77.54,77.74,39630.0,58.0103,58.1374,57.9804,58.1299,39630.0
2016-08-26 10:10:00,77.74,77.8,77.69,77.76,56877.0,58.1299,58.1748,58.0926,58.1449,56877.0
2016-08-26 10:15:00,77.78,77.87,77.76,77.81,113609.0,58.1599,58.2272,58.1449,58.1823,113609.0
2016-08-26 10:20:00,77.85,77.94,77.83,77.88,88573.0,58.2122,58.2795,58.1972,58.2346,88573.0
2016-08-26 10:25:00,77.9,77.94,77.82,77.84,53449.0,58.2496,58.2795,58.1898,58.2047,53449.0
2016-08-26 10:30:00,77.84,77.88,77.73,77.73,35114.0,58.2047,58.2346,58.1225,58.1225,35114.0
2016-08-26 10:35:00,77.72,77.77,77.69,77.75,13770.0,58.115,58.1524,58.0926,58.1374,13770.0
2016-08-26 10:40:00,77.75,77.76,77.59,77.64,25823.0,58.1374,58.1449,58.0178,58.0552,25823.0
2016-08-26 10:45:00,77.65,77.71,77.6,77.69,16463.0,58.0626,58.1075,58.0253,58.0926,16463.0
2016-08-26 10:50:00,77.67,77.67,77.56,77.66,19629.0,58.0776,58.0776,57.9954,58.0701,19629.0
2016-08-26 10:55:00,77.67,77.74,77.66,77.74,33682.0,58.0776,58.1299,58.0701,58.1299,33682.0
2016-08-26 11:00:00,77.7,77.74,77.61,77.65,14190.0,58.1,58.1299,58.0327,58.0626,14190.0
2016-08-26 11:05:00,77.65,77.71,77.64,77.69,19839.0,58.0626,58.1075,58.0552,58.0926,19839.0
2016-08-26 11:10:00,77.68,77.78,77.63,77.78,20029.0,58.0851,58.1599,58.0477,58.1599,20029.0
2016-08-26 11:15:00,77.78,77.78,77.55,77.58,26091.0,58.1599,58.1599,57.9879,58.0103,26091.0
2016-08-26 11:20:00,77.6,77.63,77.53,77.57,15497.0,58.0253,58.0477,57.9729,58.0028,15497.0
2016-08-26 11:25:00,77.57,77.61,77.51,77.6,9641.0,58.0028,58.0327,57.958,58.0253,9641.0
2016-08-26 11:30:00,77.6,77.6,77.51,77.55,13276.0,58.0253,58.0253,57.958,57.9879,13276.0
2016-08-26 11:35:00,77.54,77.54,77.45,77.47,39774.0,57.9804,57.9804,57.9131,57.9281,39774.0
2016-08-26 11:40:00,77.48,77.49,77.33,77.42,58570.0,57.9355,57.943,57.8234,57.8907,58570.0
2016-08-26 11:45:00,77.41,77.44,77.35,77.37,20270.0,57.8832,57.9056,57.8383,57.8533,20270.0
2016-08-26 11:50:00,77.38,77.39,77.13,77.25,43882.0,57.8608,57.8682,57.6738,57.7636,43882.0
2016-08-26 11:55:00,77.25,77.28,77.22,77.24,21725.0,57.7636,57.786,57.7411,57.7561,21725.0
2016-08-26 12:00:00,77.22,77.22,77.1,77.17,16203.0,57.7411,57.7411,57.6514,57.7037,16203.0
2016-08-26 12:05:00,77.16,77.16,76.94,77.06,49599.0,57.6963,57.6963,57.5317,57.6215,49599.0
2016-08-26 12:10:00,77.06,77.07,76.93,77.03,17211.0,57.6215,57.629,57.5243,57.599,17211.0
2016-08-26 12:15:00,77.0,77.03,76.94,77.0,19124.0,57.5766,57.599,57.5317,57.5766,19124.0
2016-08-26 12:20:00,76.99,77.13,76.98,77.04,20198.0,57.5691,57.6738,57.5617,57.6065,20198.0
2016-08-26 12:25:00,77.05,77.08,76.97,77.02,22524.0,57.614,57.6364,57.5542,57.5916,22524.0
2016-08-26 12:30:00,77.03,77.03,76.97,77.03,31823.0,57.599,57.599,57.5542,57.599,31823.0
2016-08-26 12:35:00,77.04,77.07,76.99,77.02,7571.0,57.6065,57.629,57.5691,57.5916,7571.0
2016-08-26 12:40:00,77.03,77.1,77.02,77.07,8458.0,57.599,57.6514,57.5916,57.629,8458.0
2016-08-26 12:45:00,77.07,77.07,77.02,77.03,6437.0,57.629,57.629,57.5916,57.599,6437.0
2016-08-26 12:50:00,77.0,77.06,76.97,77.03,11778.0,57.5766,57.6215,57.5542,57.599,11778.0
2016-08-26 12:55:00,77.01,77.02,76.97,77.01,4108.0,57.5841,57.5916,57.5542,57.5841,4108.0
2016-08-26 13:00:00,77.01,77.1,77.0,77.03,14021.0,57.5841,57.6514,57.5766,57.599,14021.0
2016-08-26 13:05:00,77.01,77.04,76.97,76.97,10061.0,57.5841,57.6065,57.5542,57.5542,10061.0
2016-08-26 13:10:00,76.99,77.03,76.89,76.89,17973.0,57.5691,57.599,57.4944,57.4944,17973.0
2016-08-26 13:15:00,76.89,76.92,76.87,76.9,32324.0,57.4944,57.5168,57.4794,57.5018,32324.0
2016-08-26 13:20:00,76.9,76.95,76.89,76.91,18245.0,57.5018,57.5392,57.4944,57.5093,18245.0
2016-08-26 13:25:00,76.89,76.98,76.89,76.98,12662.0,57.4944,57.5617,57.4944,57.5617,12662.0
2016-08-26 13:30:00,76.96,76.96,76.9,76.92,13367.0,57.5467,57.5467,57.5018,57.5168,13367.0
2016-08-26 13:35:00,76.92,76.94,76.91,76.92,23310.0,57.5168,57.5317,57.5093,57.5168,23310.0
2016-08-26 13:40:00,76.93,76.99,76.92,76.92,16932.0,57.5243,57.5691,57.5168,57.5168,16932.0
2016-08-26 13:45:00,76.93,76.94,76.91,76.93,17286.0,57.5243,57.5317,57.5093,57.5243,17286.0
2016-08-26 13:50:00,76.93,76.96,76.86,76.91,39361.0,57.5243,57.5467,57.4719,57.5093,39361.0
2016-08-26 13:55:00,76.91,76.94,76.85,76.92,25098.0,57.5093,57.5317,57.4645,57.5168,25098.0
2016-08-26 14:00:00,76.92,77.0,76.89,76.98,15352.0,57.5168,57.5766,57.4944,57.5617,15352.0
2016-08-26 14:05:00,76.98,77.04,76.94,77.03,10994.0,57.5617,57.6065,57.5317,57.599,10994.0
2016-08-26 14:10:00,77.05,77.09,77.0,77.05,14014.0,57.614,57.6439,57.5766,57.614,14014.0
2016-08-26 14:15:00,77.05,77.05,76.92,76.99,23060.0,57.614,57.614,57.5168,57.5691,23060.0
2016-08-26 14:20:00,77.01,77.07,77.0,77.04,22495.0,57.5841,57.629,57.5766,57.6065,22495.0
2016-08-26 14:25:00,77.04,77.09,76.98,77.0,17991.0,57.6065,57.6439,57.5617,57.5766,17991.0
2016-08-26 14:30:00,77.01,77.02,76.95,77.0,18241.0,57.5841,57.5916,57.5392,57.5766,18241.0
2016-08-26 14:35:00,76.99,77.02,76.96,77.0,20188.0,57.5691,57.5916,57.5467,57.5766,20188.0
2016-08-26 14:40:00,77.0,77.01,76.95,76.95,27365.0,57.5766,57.5841,57.5392,57.5392,27365.0
2016-08-26 14:45:00,76.95,76.99,76.93,76.99,19482.0,57.5392,57.5691,57.5243,57.5691,19482.0
2016-08-26 14:50:00,77.0,77.01,76.96,77.0,13231.0,57.5766,57.5841,57.5467,57.5766,13231.0
2016-08-26 14:55:00,77.01,77.06,77.0,77.03,28736.0,57.5841,57.6215,57.5766,57.599,28736.0
2016-08-26 15:00:00,77.03,77.07,77.0,77.01,19212.0,57.599,57.629,57.5766,57.5841,19212.0
2016-08-26 15:05:00,77.01,77.12,77.0,77.12,26754.0,57.5841,57.6663,57.5766,57.6663,26754.0
2016-08-26 15:10:00,77.13,77.15,77.04,77.11,32970.0,57.6738,57.6888,57.6065,57.6589,32970.0
2016-08-26 15:15:00,77.11,77.17,77.1,77.13,29152.0,57.6589,57.7037,57.6514,57.6738,29152.0
2016-08-26 15:20:00,77.13,77.14,77.05,77.12,57656.0,57.6738,57.6813,57.614,57.6663,57656.0
2016-08-26 15:25:00,77.13,77.25,77.12,77.2,35444.0,57.6738,57.7636,57.6663,57.7262,35444.0
2016-08-26 15:30:00,77.2,77.31,77.2,77.3,54693.0,57.7262,57.8084,57.7262,57.8009,54693.0
2016-08-26 15:35:00,77.31,77.33,77.25,77.3,43516.0,57.8084,57.8234,57.7636,57.8009,43516.0
2016-08-26 15:40:00,77.3,77.32,77.19,77.19,34611.0,57.8009,57.8159,57.7187,57.7187,34611.0
2016-08-26 15:45:00,77.19,77.3,77.17,77.25,56708.0,57.7187,57.8009,57.7037,57.7636,56708.0
2016-08-26 15:50:00,77.25,77.31,77.21,77.21,66838.0,57.7636,57.8084,57.7336,57.7336,66838.0
2016-08-26 15:55:00,77.21,77.22,77.13,77.18,197634.0,57.7336,57.7411,57.6738,57.7112,197634.0
2016-08-29 09:30:00,77.1,77.1,76.85,76.93,42554.0,57.6514,57.6514,57.4645,57.5243,42554.0
2016-08-29 09:35:00,76.94,77.0,76.84,76.91,14602.0,57.5317,57.5766,57.457,57.5093,14602.0
2016-08-29 09:40:00,76.93,76.98,76.86,76.98,16639.0,57.5243,57.5617,57.4719,57.5617,16639.0
2016-08-29 09:45:00,77.02,77.21,76.98,77.2,14985.0,57.5916,57.7336,57.5617,57.7262,14985.0
2016-08-29 09:50:00,77.16,77.25,77.01,77.03,16104.0,57.6963,57.7636,57.5841,57.599,16104.0
2016-08-29 09:55:00,77.03,77.07,76.99,77.03,9888.0,57.599,57.629,57.5691,57.599,9888.0
2016-08-29 10:00:00,77.05,77.24,77.03,77.17,25872.0,57.614,57.7561,57.599,57.7037,25872.0
2016-08-29 10:05:00,77.2,77.21,77.15,77.18,13312.0,57.7262,57.7336,57.6888,57.7112,13312.0
2016-08-29 10:10:00,77.2,77.2,77.11,77.14,16090.0,57.7262,57.7262,57.6589,57.6813,16090.0
2016-08-29 10:15:00,77.14,77.22,77.13,77.21,11045.0,57.6813,57.7411,57.6738,57.7336,11045.0
2016-08-29 10:20:00,77.17,77.17,77.06,77.1,11360.0,57.7037,57.7037,57.6215,57.6514,11360.0
2016-08-29 10:25:00,77.11,77.14,77.02,77.02,9083.0,57.6589,57.6813,57.5916,57.5916,9083.0
2016-08-29 10:30:00,77.0,77.09,76.99,77.03,13904.0,57.5766,57.6439,57.5691,57.599,13904.0
2016-08-29 10:35:00,77.04,77.06,76.98,76.99,19183.0,57.6065,57.6215,57.5617,57.5691,19183.0
2016-08-29 10:40:00,77.0,77.03,76.93,76.94,21058.0,57.5766,57.599,57.5243,57.5317,21058.0
2016-08-29 10:45:00,76.94,77.06,76.91,77.05,26236.0,57.5317,57.6215,57.5093,57.614,26236.0
2016-08-29 10:50:00,77.05,77.09,77.0,77.0,14497.0,57.614,57.6439,57.5766,57.5766,14497.0
2016-08-29 10:55:00,77.01,77.17,76.99,77.15,15612.0,57.5841,57.7037,57.5691,57.6888,15612.0
2016-08-29 11:00:00,77.15,77.26,77.15,77.23,19835.0,57.6888,57.771,57.6888,57.7486,19835.0
2016-08-29 11:05:00,77.23,77.33,77.23,77.33,19736.0,57.7486,57.8234,57.7486,57.8234,19736.0
2016-08-29 11:10:00,77.33,77.37,77.3,77.32,39109.0,57.8234,57.8533,57.8009,57.8159,39109.0
2016-08-29 11:15:00,77.32,77.35,77.29,77.29,21327.0,57.8159,57.8383,57.7935,57.7935,21327.0
2016-08-29 11:20:00,77.3,77.35,77.28,77.3,14401.0,57.8009,57.8383,57.786,57.8009,14401.0
2016-08-29 11:25:00,77.29,77.33,77.22,77.33,28016.0,57.7935,57.8234,57.7411,57.8234,28016.0
2016-08-29 11:30:00,77.31,77.33,77.27,77.28,16795.0,57.8084,57.8234,57.7785,57.786,16795.0
2016-08-29 11:35:00,77.29,77.36,77.28,77.32,20178.0,57.7935,57.8458,57.786,57.8159,20178.0
2016-08-29 11:40:00,77.32,77.4,77.3,77.38,21169.0,57.8159,57.8757,57.8009,57.8608,21169.0
2016-08-29 11:45:00,77.39,77.46,77.38,77.44,25244.0,57.8682,57.9206,57.8608,57.9056,25244.0
2016-08-29 11:50:00,77.44,77.52,77.43,77.48,16084.0,57.9056,57.9654,57.8981,57.9355,16084.0
2016-08-29 11:55:00,77.48,77.53,77.47,77.51,19856.0,57.9355,57.9729,57.9281,57.958,19856.0
2016-08-29 12:00:00,77.51,77.55,77.46,77.53,44027.0,57.958,57.9879,57.9206,57.9729,44027.0
2016-08-29 12:05:00,77.53,77.59,77.52,77.57,13521.0,57.9729,58.0178,57.9654,58.0028,13521.0
2016-08-29 12:10:00,77.58,77.63,77.56,77.62,14210.0,58.0103,58.0477,57.9954,58.0402,14210.0
2016-08-29 12:15:00,77.61,77.63,77.55,77.55,13748.0,58.0327,58.0477,57.9879,57.9879,13748.0
2016-08-29 12:20:00,77.55,77.56,77.45,77.48,22799.0,57.9879,57.9954,57.9131,57.9355,22799.0
2016-08-29 12:25:00,77.5,77.57,77.49,77.57,17031.0,57.9505,58.0028,57.943,58.0028,17031.0
2016-08-29 12:30:00,77.57,77.59,77.56,77.56,13918.0,58.0028,58.0178,57.9954,57.9954,13918.0
2016-08-29 12:35:00,77.56,77.6,77.56,77.58,19168.0,57.9954,58.0253,57.9954,58.0103,19168.0
2016-08-29 12:40:00,77.58,77.62,77.57,77.61,12144.0,58.0103,58.0402,58.0028,58.0327,12144.0
2016-08-29 12:45:00,77.61,77.64,77.56,77.57,18258.0,58.0327,58.0552,57.9954,58.0028,18258.0
2016-08-29 12:50:00,77.56,77.63,77.56,77.6,11844.0,57.9954,58.0477,57.9954,58.0253,11844.0
2016-08-29 12:55:00,77.61,77.64,77.59,77.6,23773.0,58.0327,58.0552,58.0178,58.0253,23773.0
2016-08-29 13:00:00,77.61,77.65,77.58,77.65,11562.0,58.0327,58.0626,58.0103,58.0626,11562.0
2016-08-29 13:05:00,77.65,77.7,77.64,77.69,17323.0,58.0626,58.1,58.0552,58.0926,17323.0
2016-08-29 13:10:00,77.69,77.72,77.68,77.71,16468.0,58.0926,58.115,58.0851,58.1075,16468.0
2016-08-29 13:15:00,77.72,77.72,77.62,77.64,26524.0,58.115,58.115,58.0402,58.0552,26524.0
2016-08-29 13:20:00,77.65,77.76,77.65,77.75,14507.0,58.0626,58.1449,58.0626,58.1374,14507.0
2016-08-29 13:25:00,77.75,77.76,76.6,77.7,53135.0,58.1374,58.1449,57.2775,58.1,53135.0
2016-08-29 13:30:00,77.68,77.71,77.62,77.63,18303.0,58.0851,58.1075,58.0402,58.0477,18303.0
2016-08-29 13:35:00,77.64,77.65,77.61,77.64,15378.0,58.0552,58.0626,58.0327,58.0552,15378.0
2016-08-29 13:40:00,77.64,77.72,77.64,77.71,12995.0,58.0552,58.115,58.0552,58.1075,12995.0
2016-08-29 13:45:00,77.71,77.74,77.71,77.73,11874.0,58.1075,58.1299,58.1075,58.1225,11874.0
2016-08-29 13:50:00,77.74,77.79,77.74,77.78,15837.0,58.1299,58.1673,58.1299,58.1599,15837.0
2016-08-29 13:55:00,77.77,77.79,77.75,77.75,21686.0,58.1524,58.1673,58.1374,58.1374,21686.0
2016-08-29 14:00:00,77.75,77.78,77.69,77.72,20448.0,58.1374,58.1599,58.0926,58.115,20448.0
2016-08-29 14:05:00,77.73,77.73,77.7,77.7,26949.0,58.1225,58.1225,58.1,58.1,26949.0
2016-08-29 14:10:00,77.71,77.76,77.71,77.73,23131.0,58.1075,58.1449,58.1075,58.1225,23131.0
2016-08-29 14:15:00,77.73,77.77,77.72,77.74,19836.0,58.1225,58.1524,58.115,58.1299,19836.0
2016-08-29 14:20:00,77.74,77.76,77.73,77.74,19915.0,58.1299,58.1449,58.1225,58.1299,19915.0
2016-08-29 14:25:00,77.75,77.87,77.74,77.86,109439.0,58.1374,58.2272,58.1299,58.2197,109439.0
2016-08-29 14:30:00,77.85,77.86,77.76,77.83,59609.0,58.2122,58.2197,58.1449,58.1972,59609.0
2016-08-29 14:35:00,77.84,77.88,77.83,77.87,28213.0,58.2047,58.2346,58.1972,58.2272,28213.0
2016-08-29 14:40:00,77.87,77.93,77.86,77.9,31893.0,58.2272,58.272,58.2197,58.2496,31893.0
2016-08-29 14:45:00,77.9,77.92,77.88,77.9,20763.0,58.2496,58.2645,58.2346,58.2496,20763.0
2016-08-29 14:50:00,77.9,77.95,77.89,77.93,21514.0,58.2496,58.287,58.2421,58.272,21514.0
2016-08-29 14:55:00,77.93,77.94,77.85,77.87,33262.0,58.272,58.2795,58.2122,58.2272,33262.0
2016-08-29 15:00:00,77.87,77.9,77.85,77.9,23846.0,58.2272,58.2496,58.2122,58.2496,23846.0
2016-08-29 15:05:00,77.9,77.95,77.9,77.94,24612.0,58.2496,58.287,58.2496,58.2795,24612.0
2016-08-29 15:10:00,77.94,78.02,77.94,77.95,67544.0,58.2795,58.3393,58.2795,58.287,67544.0
2016-08-29 15:15:00,77.95,77.97,77.94,77.95,28133.0,58.287,58.3019,58.2795,58.287,28133.0
2016-08-29 15:20:00,77.95,77.97,77.89,77.89,34541.0,58.287,58.3019,58.2421,58.2421,34541.0
2016-08-29 15:25:00,77.89,77.9,77.83,77.89,43071.0,58.2421,58.2496,58.1972,58.2421,43071.0
2016-08-29 15:30:00,77.89,77.92,77.88,77.92,30338.0,58.2421,58.2645,58.2346,58.2645,30338.0
2016-08-29 15:35:00,77.92,77.94,77.91,77.92,44152.0,58.2645,58.2795,58.2571,58.2645,44152.0
2016-08-29 15:40:00,77.92,77.97,77.92,77.92,65023.0,58.2645,58.3019,58.2645,58.2645,65023.0
2016-08-29 15:45:00,77.92,77.94,77.89,77.92,68286.0,58.2645,58.2795,58.2421,58.2645,68286.0
2016-08-29 15:50:00,77.91,77.92,77.87,77.91,92108.0,58.2571,58.2645,58.2272,58.2571,92108.0
2016-08-29 15:55:00,77.91,77.95,77.9,77.94,179502.0,58.2571,58.287,58.2496,58.2795,179502.0
2016-08-30 09:30:00,78.48,78.48,77.95,78.02,75313.0,58.6833,58.6833,58.287,58.3393,75313.0
2016-08-30 09:35:00,78.05,78.18,77.95,78.03,35173.0,58.3617,58.459,58.287,58.3468,35173.0
2016-08-30 09:40:00,78.04,78.2,77.91,78.13,76077.0,58.3543,58.4739,58.2571,58.4216,76077.0
2016-08-30 09:45:00,78.14,78.16,77.92,77.95,24982.0,58.429,58.444,58.2645,58.287,24982.0
2016-08-30 09:50:00,77.94,77.95,77.79,77.86,42060.0,58.2795,58.287,58.1673,58.2197,42060.0
2016-08-30 09:55:00,77.85,77.91,77.71,77.71,24309.0,58.2122,58.2571,58.1075,58.1075,24309.0
2016-08-30 10:00:00,77.69,77.84,77.66,77.77,31627.0,58.0926,58.2047,58.0701,58.1524,31627.0
2016-08-30 10:05:00,77.76,77.88,77.69,77.77,30867.0,58.1449,58.2346,58.0926,58.1524,30867.0
2016-08-30 10:10:00,77.77,77.92,77.77,77.86,18109.0,58.1524,58.2645,58.1524,58.2197,18109.0
2016-08-30 10:15:00,77.85,77.86,77.63,77.65,11361.0,58.2122,58.2197,58.0477,58.0626,11361.0
2016-08-30 10:20:00,77.65,77.78,77.61,77.73,10524.0,58.0626,58.1599,58.0327,58.1225,10524.0
2016-08-30 10:25:00,77.73,77.73,77.63,77.72,14782.0,58.1225,58.1225,58.0477,58.115,14782.0
2016-08-30 10:30:00,77.71,77.76,77.62,77.62,22295.0,58.1075,58.1449,58.0402,58.0402,22295.0
2016-08-30 10:35:00,77.64,77.69,77.63,77.69,13224.0,58.0552,58.0926,58.0477,58.0926,13224.0
2016-08-30 10:40:00,77.67,77.79,77.67,77.79,32624.0,58.0776,58.1673,58.0776,58.1673,32624.0
2016-08-30 10:45:00,77.78,77.79,77.63,77.69,30498.0,58.1599,58.1673,58.0477,58.0926,30498.0
2016-08-30 10:50:00,77.69,77.71,77.63,77.66,17110.0,58.0926,58.1075,58.0477,58.0701,17110.0
2016-08-30 10:55:00,77.67,77.78,77.65,77.71,26119.0,58.0776,58.1599,58.0626,58.1075,26119.0
2016-08-30 11:00:00,77.7,77.84,77.68,77.82,25444.0,58.1,58.2047,58.0851,58.1898,25444.0
2016-08-30 11:05:00,77.82,77.88,77.77,77.79,23443.0,58.1898,58.2346,58.1524,58.1673,23443.0
2016-08-30 11:10:00,77.77,77.81,77.67,77.68,22482.0,58.1524,58.1823,58.0776,58.0851,22482.0
2016-08-30 11:15:00,77.68,77.74,77.68,77.72,11107.0,58.0851,58.1299,58.0851,58.115,11107.0
2016-08-30 11:20:00,77.73,77.81,77.7,77.78,12033.0,58.1225,58.1823,58.1,58.1599,12033.0
2016-08-30 11:25:00,77.78,77.8,77.72,77.75,7547.0,58.1599,58.1748,58.115,58.1374,7547.0
2016-08-30 11:30:00,77.76,77.78,77.64,77.69,26158.0,58.1449,58.1599,58.0552,58.0926,26158.0
2016-08-30 11:35:00,77.69,77.81,77.68,77.81,27077.0,58.0926,58.1823,58.0851,58.1823,27077.0
2016-08-30 11:40:00,77.81,77.86,77.78,77.85,16321.0,58.1823,58.2197,58.1599,58.2122,16321.0
2016-08-30 11:45:00,77.86,77.89,77.82,77.84,13976.0,58.2197,58.2421,58.1898,58.2047,13976.0
2016-08-30 11:50:00,77.85,77.92,77.84,77.88,21792.0,58.2122,58.2645,58.2047,58.2346,21792.0
2016-08-30 11:55:00,77.87,77.89,77.79,77.84,18517.0,58.2272,58.2421,58.1673,58.2047,18517.0
2016-08-30 12:00:00,77.82,77.88,77.78,77.88,9408.0,58.1898,58.2346,58.1599,58.2346,9408.0
2016-08-30 12:05:00,77.88,77.92,77.87,77.91,14682.0,58.2346,58.2645,58.2272,58.2571,14682.0
2016-08-30 12:10:00,77.91,77.94,77.89,77.9,11030.0,58.2571,58.2795,58.2421,58.2496,11030.0
2016-08-30 12:15:00,77.91,77.93,77.88,77.89,8427.0,58.2571,58.272,58.2346,58.2421,8427.0
2016-08-30 12:20:00,77.89,77.89,77.8,77.83,6972.0,58.2421,58.2421,58.1748,58.1972,6972.0
2016-08-30 12:25:00,77.83,77.84,77.8,77.8,8517.0,58.1972,58.2047,58.1748,58.1748,8517.0
2016-08-30 12:30:00,77.8,77.89,77.8,77.85,10231.0,58.1748,58.2421,58.1748,58.2122,10231.0
2016-08-30 12:35:00,77.86,77.88,77.82,77.85,6243.0,58.2197,58.2346,58.1898,58.2122,6243.0
2016-08-30 12:40:00,77.84,77.85,77.77,77.79,8529.0,58.2047,58.2122,58.1524,58.1673,8529.0
2016-08-30 12:45:00,77.79,77.82,77.78,77.79,11580.0,58.1673,58.1898,58.1599,58.1673,11580.0
2016-08-30 12:50:00,77.79,77.81,77.74,77.75,7683.0,58.1673,58.1823,58.1299,58.1374,7683.0
2016-08-30 12:55:00,77.76,77.77,77.72,77.74,14009.0,58.1449,58.1524,58.115,58.1299,14009.0
2016-08-30 13:00:00,77.73,77.77,77.7,77.75,15008.0,58.1225,58.1524,58.1,58.1374,15008.0
2016-08-30 13:05:00,77.75,77.82,77.75,77.77,15255.0,58.1374,58.1898,58.1374,58.1524,15255.0
2016-08-30 13:10:00,77.78,77.81,77.75,77.81,12505.0,58.1599,58.1823,58.1374,58.1823,12505.0
2016-08-30 13:15:00,77.82,77.82,77.75,77.77,6956.0,58.1898,58.1898,58.1374,58.1524,6956.0
2016-08-30 13:20:00,77.76,77.78,77.73,77.78,7918.0,58.1449,58.1599,58.1225,58.1599,7918.0
2016-08-30 13:25:00,77.77,77.8,77.75,77.76,9592.0,58.1524,58.1748,58.1374,58.1449,9592.0
2016-08-30 13:30:00,77.76,77.78,77.74,77.74,9921.0,58.1449,58.1599,58.1299,58.1299,9921.0
2016-08-30 13:35:00,77.75,77.78,77.75,77.78,13519.0,58.1374,58.1599,58.1374,58.1599,13519.0
2016-08-30 13:40:00,77.76,77.78,77.71,77.72,17744.0,58.1449,58.1599,58.1075,58.115,17744.0
2016-08-30 13:45:00,77.72,77.77,77.7,77.75,16809.0,58.115,58.1524,58.1,58.1374,16809.0
2016-08-30 13:50:00,77.75,77.77,77.74,77.76,11216.0,58.1374,58.1524,58.1299,58.1449,11216.0
2016-08-30 13:55:00,77.75,77.77,77.75,77.75,11351.0,58.1374,58.1524,58.1374,58.1374,11351.0
2016-08-30 14:00:00,77.75,77.77,77.7,77.71,30645.0,58.1374,58.1524,58.1,58.1075,30645.0
2016-08-30 14:05:00,77.72,77.77,77.7,77.73,27097.0,58.115,58.1524,58.1,58.1225,27097.0
2016-08-30 14:10:00,77.73,77.74,77.64,77.69,18238.0,58.1225,58.1299,58.0552,58.0926,18238.0
2016-08-30 14:15:00,77.69,77.69,77.59,77.64,37171.0,58.0926,58.0926,58.0178,58.0552,37171.0
2016-08-30 14:20:00,77.64,77.74,77.63,77.72,28340.0,58.0552,58.1299,58.0477,58.115,28340.0
2016-08-30 14:25:00,77.72,77.74,77.67,77.7,15477.0,58.115,58.1299,58.0776,58.1,15477.0
2016-08-30 14:30:00,77.7,77.78,77.69,77.78,152560.0,58.1,58.1599,58.0926,58.1599,152560.0
2016-08-30 14:35:00,77.77,77.84,77.72,77.82,17830.0,58.1524,58.2047,58.115,58.1898,17830.0
2016-08-30 14:40:00,77.81,77.87,77.8,77.83,22618.0,58.1823,58.2272,58.1748,58.1972,22618.0
2016-08-30 14:45:00,77.81,77.86,77.8,77.85,21786.0,58.1823,58.2197,58.1748,58.2122,21786.0
2016-08-30 14:50:00,77.84,77.87,77.81,77.86,14318.0,58.2047,58.2272,58.1823,58.2197,14318.0
2016-08-30 14:55:00,77.85,77.89,77.82,77.85,16476.0,58.2122,58.2421,58.1898,58.2122,16476.0
2016-08-30 15:00:00,77.84,77.85,77.77,77.8,13653.0,58.2047,58.2122,58.1524,58.1748,13653.0
2016-08-30 15:05:00,77.79,77.87,77.76,77.86,22873.0,58.1673,58.2272,58.1449,58.2197,22873.0
2016-08-30 15:10:00,77.87,77.87,77.78,77.79,12404.0,58.2272,58.2272,58.1599,58.1673,12404.0
2016-08-30 15:15:00,77.79,77.84,77.75,77.83,16423.0,58.1673,58.2047,58.1374,58.1972,16423.0
2016-08-30 15:20:00,77.83,77.83,77.74,77.81,20175.0,58.1972,58.1972,58.1299,58.1823,20175.0
2016-08-30 15:25:00,77.81,77.84,77.8,77.82,18391.0,58.1823,58.2047,58.1748,58.1898,18391.0
2016-08-30 15:30:00,77.83,77.84,77.74,77.79,43137.0,58.1972,58.2047,58.1299,58.1673,43137.0
2016-08-30 15:35:00,77.79,77.88,77.79,77.87,36710.0,58.1673,58.2346,58.1673,58.2272,36710.0
2016-08-30 15:40:00,77.86,77.87,77.79,77.79,37264.0,58.2197,58.2272,58.1673,58.1673,37264.0
2016-08-30 15:45:00,77.78,77.82,77.77,77.79,57997.0,58.1599,58.1898,58.1524,58.1673,57997.0
2016-08-30 15:50:00,77.79,77.84,77.78,77.82,83864.0,58.1673,58.2047,58.1599,58.1898,83864.0
2016-08-30 15:55:00,77.82,77.87,77.79,77.86,174359.0,58.1898,58.2272,58.1673,58.2197,174359.0
2016-08-31 09:30:00,77.58,77.58,77.38,77.45,61609.0,58.0103,58.0103,57.8608,57.9131,61609.0
2016-08-31 09:35:00,77.45,77.46,77.26,77.38,33666.0,57.9131,57.9206,57.771,57.8608,33666.0
2016-08-31 09:40:00,77.4,77.48,77.4,77.47,9298.0,57.8757,57.9355,57.8757,57.9281,9298.0
2016-08-31 09:45:00,77.49,77.56,77.44,77.51,20077.0,57.943,57.9954,57.9056,57.958,20077.0
2016-08-31 09:50:00,77.51,77.55,77.42,77.44,14587.0,57.958,57.9879,57.8907,57.9056,14587.0
2016-08-31 09:55:00,77.45,77.45,77.39,77.39,13816.0,57.9131,57.9131,57.8682,57.8682,13816.0
2016-08-31 10:00:00,77.39,77.51,77.37,77.49,16816.0,57.8682,57.958,57.8533,57.943,16816.0
2016-08-31 10:05:00,77.5,77.5,77.43,77.48,24363.0,57.9505,57.9505,57.8981,57.9355,24363.0
2016-08-31 10:10:00,77.48,77.52,77.39,77.45,27845.0,57.9355,57.9654,57.8682,57.9131,27845.0
2016-08-31 10:15:00,77.45,77.49,77.42,77.42,11595.0,57.9131,57.943,57.8907,57.8907,11595.0
2016-08-31 10:20:00,77.45,77.52,77.44,77.5,20765.0,57.9131,57.9654,57.9056,57.9505,20765.0
2016-08-31 10:25:00,77.51,77.58,77.47,77.51,12290.0,57.958,58.0103,57.9281,57.958,12290.0
2016-08-31 10:30:00,77.5,77.51,77.3,77.37,52265.0,57.9505,57.958,57.8009,57.8533,52265.0
2016-08-31 10:35:00,77.36,77.37,77.3,77.3,27596.0,57.8458,57.8533,57.8009,57.8009,27596.0
2016-08-31 10:40:00,77.3,77.41,77.27,77.32,32490.0,57.8009,57.8832,57.7785,57.8159,32490.0
2016-08-31 10:45:00,77.33,77.33,77.13,77.14,39184.0,57.8234,57.8234,57.6738,57.6813,39184.0
2016-08-31 10:50:00,77.14,77.18,77.07,77.09,23814.0,57.6813,57.7112,57.629,57.6439,23814.0
2016-08-31 10:55:00,77.09,77.1,76.96,76.96,28295.0,57.6439,57.6514,57.5467,57.5467,28295.0
2016-08-31 11:00:00,76.96,77.09,76.94,77.09,37150.0,57.5467,57.6439,57.5317,57.6439,37150.0
2016-08-31 11:05:00,77.11,77.11,76.92,76.92,21826.0,57.6589,57.6589,57.5168,57.5168,21826.0
2016-08-31 11:10:00,76.91,77.04,76.89,77.03,14956.0,57.5093,57.6065,57.4944,57.599,14956.0
2016-08-31 11:15:00,77.05,77.08,77.02,77.04,15609.0,57.614,57.6364,57.5916,57.6065,15609.0
2016-08-31 11:20:00,77.04,77.05,76.94,76.97,30925.0,57.6065,57.614,57.5317,57.5542,30925.0
2016-08-31 11:25:00,76.99,77.12,76.97,77.12,17404.0,57.5691,57.6663,57.5542,57.6663,17404.0
2016-08-31 11:30:00,77.13,77.14,77.06,77.06,22259.0,57.6738,57.6813,57.6215,57.6215,22259.0
2016-08-31 11:35:00,77.05,77.09,76.98,77.04,21755.0,57.614,57.6439,57.5617,57.6065,21755.0
2016-08-31 11:40:00,77.04,77.04,76.93,76.98,28060.0,57.6065,57.6065,57.5243,57.5617,28060.0
2016-08-31 11:45:00,76.98,77.03,76.95,77.03,13577.0,57.5617,57.599,57.5392,57.599,13577.0
2016-08-31 11:50:00,77.03,77.12,77.03,77.06,13048.0,57.599,57.6663,57.599,57.6215,13048.0
2016-08-31 11:55:00,77.08,77.14,77.03,77.05,13686.0,57.6364,57.6813,57.599,57.614,13686.0
2016-08-31 12:00:00,77.04,77.07,76.96,76.96,31728.0,57.6065,57.629,57.5467,57.5467,31728.0
2016-08-31 12:05:00,76.95,77.0,76.9,76.9,22074.0,57.5392,57.5766,57.5018,57.5018,22074.0
2016-08-31 12:10:00,76.91,76.93,76.88,76.9,11769.0,57.5093,57.5243,57.4869,57.5018,11769.0
2016-08-31 12:15:00,76.91,76.92,76.84,76.9,38868.0,57.5093,57.5168,57.457,57.5018,38868.0
2016-08-31 12:20:00,76.9,76.96,76.87,76.92,38061.0,57.5018,57.5467,57.4794,57.5168,38061.0
2016-08-31 12:25:00,76.91,76.93,76.87,76.87,13029.0,57.5093,57.5243,57.4794,57.4794,13029.0
2016-08-31 12:30:00,76.88,76.91,76.85,76.85,31918.0,57.4869,57.5093,57.4645,57.4645,31918.0
2016-08-31 12:35:00,76.86,76.94,76.85,76.86,25359.0,57.4719,57.5317,57.4645,57.4719,25359.0
2016-08-31 12:40:00,76.86,76.89,76.78,76.78,54383.0,57.4719,57.4944,57.4121,57.4121,54383.0
2016-08-31 12:45:00,76.78,76.83,76.76,76.78,31518.0,57.4121,57.4495,57.3972,57.4121,31518.0
2016-08-31 12:50:00,76.78,76.79,76.67,76.67,35894.0,57.4121,57.4196,57.3299,57.3299,35894.0
2016-08-31 12:55:00,76.68,76.77,76.66,76.69,47307.0,57.3373,57.4046,57.3224,57.3448,47307.0
2016-08-31 13:00:00,76.68,76.72,76.64,76.65,26156.0,57.3373,57.3672,57.3074,57.3149,26156.0
2016-08-31 13:05:00,76.65,76.68,76.59,76.63,22704.0,57.3149,57.3373,57.27,57.2999,22704.0
2016-08-31 13:10:00,76.61,76.63,76.56,76.59,41397.0,57.285,57.2999,57.2476,57.27,41397.0
2016-08-31 13:15:00,76.58,76.59,76.52,76.56,21145.0,57.2626,57.27,57.2177,57.2476,21145.0
2016-08-31 13:20:00,76.57,76.63,76.56,76.61,30367.0,57.2551,57.2999,57.2476,57.285,30367.0
2016-08-31 13:25:00,76.61,76.63,76.56,76.61,21145.0,57.285,57.2999,57.2476,57.285,21145.0
2016-08-31 13:30:00,76.6,76.61,76.56,76.59,11806.0,57.2775,57.285,57.2476,57.27,11806.0
2016-08-31 13:35:00,76.59,76.62,76.56,76.58,17831.0,57.27,57.2925,57.2476,57.2626,17831.0
2016-08-31 13:40:00,76.57,76.64,76.56,76.63,24939.0,57.2551,57.3074,57.2476,57.2999,24939.0
2016-08-31 13:45:00,76.64,76.64,76.58,76.61,14526.0,57.3074,57.3074,57.2626,57.285,14526.0
2016-08-31 13:50:00,76.61,76.62,76.55,76.58,28779.0,57.285,57.2925,57.2401,57.2626,28779.0
2016-08-31 13:55:00,76.58,76.59,76.53,76.55,18337.0,57.2626,57.27,57.2252,57.2401,18337.0
2016-08-31 14:00:00,76.54,76.61,76.54,76.6,15114.0,57.2326,57.285,57.2326,57.2775,15114.0
2016-08-31 14:05:00,76.61,76.7,76.61,76.65,34089.0,57.285,57.3523,57.285,57.3149,34089.0
2016-08-31 14:10:00,76.64,76.64,76.6,76.61,14132.0,57.3074,57.3074,57.2775,57.285,14132.0
2016-08-31 14:15:00,76.61,76.63,76.52,76.58,18907.0,57.285,57.2999,57.2177,57.2626,18907.0
2016-08-31 14:20:00,76.58,76.6,76.57,76.59,16858.0,57.2626,57.2775,57.2551,57.27,16858.0
2016-08-31 14:25:00,76.6,76.63,76.53,76.58,26204.0,57.2775,57.2999,57.2252,57.2626,26204.0
2016-08-31 14:30:00,76.58,76.61,76.55,76.55,17880.0,57.2626,57.285,57.2401,57.2401,17880.0
2016-08-31 14:35:00,76.55,76.58,76.52,76.57,22362.0,57.2401,57.2626,57.2177,57.2551,22362.0
2016-08-31 14:40:00,76.58,76.59,76.49,76.53,31483.0,57.2626,57.27,57.1953,57.2252,31483.0
2016-08-31 14:45:00,76.53,76.54,76.49,76.53,19596.0,57.2252,57.2326,57.1953,57.2252,19596.0
2016-08-31 14:50:00,76.53,76.55,76.51,76.53,17872.0,57.2252,57.2401,57.2102,57.2252,17872.0
2016-08-31 14:55:00,76.54,76.57,76.53,76.55,20634.0,57.2326,57.2551,57.2252,57.2401,20634.0
2016-08-31 15:00:00,76.55,76.64,76.54,76.63,59180.0,57.2401,57.3074,57.2326,57.2999,59180.0
2016-08-31 15:05:00,76.64,76.69,76.62,76.68,24793.0,57.3074,57.3448,57.2925,57.3373,24793.0
2016-08-31 15:10:00,76.68,76.68,76.61,76.67,22652.0,57.3373,57.3373,57.285,57.3299,22652.0
2016-08-31 15:15:00,76.68,76.73,76.67,76.72,33147.0,57.3373,57.3747,57.3299,57.3672,33147.0
2016-08-31 15:20:00,76.72,76.78,76.69,76.78,34636.0,57.3672,57.4121,57.3448,57.4121,34636.0
2016-08-31 15:25:00,76.79,76.83,76.76,76.79,44198.0,57.4196,57.4495,57.3972,57.4196,44198.0
2016-08-31 15:30:00,76.79,76.82,76.75,76.78,42494.0,57.4196,57.442,57.3897,57.4121,42494.0
2016-08-31 15:35:00,76.78,76.86,76.78,76.8,59807.0,57.4121,57.4719,57.4121,57.4271,59807.0
2016-08-31 15:40:00,76.8,76.9,76.79,76.83,56179.0,57.4271,57.5018,57.4196,57.4495,56179.0
2016-08-31 15:45:00,76.83,76.86,76.78,76.83,74481.0,57.4495,57.4719,57.4121,57.4495,74481.0
2016-08-31 15:50:00,76.82,76.88,76.81,76.87,98442.0,57.442,57.4869,57.4345,57.4794,98442.0
2016-08-31 15:55:00,76.87,76.95,76.85,76.88,234266.0,57.4794,57.5392,57.4645,57.4869,234266.0
2016-09-01 09:30:00,76.57,76.82,76.41,76.67,63909.0,57.2551,57.442,57.1354,57.3299,63909.0
2016-09-01 09:35:00,76.68,76.76,76.55,76.57,23333.0,57.3373,57.3972,57.2401,57.2551,23333.0
2016-09-01 09:40:00,76.59,76.71,76.51,76.68,25905.0,57.27,57.3598,57.2102,57.3373,25905.0
2016-09-01 09:45:00,76.68,76.68,76.48,76.51,35348.0,57.3373,57.3373,57.1878,57.2102,35348.0
2016-09-01 09:50:00,76.52,76.54,76.3,76.39,57922.0,57.2177,57.2326,57.0532,57.1205,57922.0
2016-09-01 09:55:00,76.4,76.48,76.32,76.37,50266.0,57.128,57.1878,57.0681,57.1055,50266.0
2016-09-01 10:00:00,76.37,76.53,76.29,76.48,46686.0,57.1055,57.2252,57.0457,57.1878,46686.0
2016-09-01 10:05:00,76.47,76.68,76.42,76.66,33297.0,57.1803,57.3373,57.1429,57.3224,33297.0
2016-09-01 10:10:00,76.68,76.74,76.53,76.57,42232.0,57.3373,57.3822,57.2252,57.2551,42232.0
2016-09-01 10:15:00,76.57,76.58,76.42,76.44,47324.0,57.2551,57.2626,57.1429,57.1579,47324.0
2016-09-01 10:20:00,76.43,76.62,76.28,76.5,51645.0,57.1504,57.2925,57.0382,57.2027,51645.0
2016-09-01 10:25:00,76.51,76.51,76.25,76.27,27055.0,57.2102,57.2102,57.0158,57.0308,27055.0
2016-09-01 10:30:00,76.26,76.33,76.14,76.31,58283.0,57.0233,57.0756,56.9335,57.0607,58283.0
2016-09-01 10:35:00,76.28,76.44,76.22,76.37,29783.0,57.0382,57.1579,56.9934,57.1055,29783.0
2016-09-01 10:40:00,76.36,76.41,76.3,76.37,20974.0,57.0981,57.1354,57.0532,57.1055,20974.0
2016-09-01 10:45:00,76.36,76.43,76.36,76.41,31198.0,57.0981,57.1504,57.0981,57.1354,31198.0
2016-09-01 10:50:00,76.4,76.44,76.3,76.33,47729.0,57.128,57.1579,57.0532,57.0756,47729.0
2016-09-01 10:55:00,76.32,76.32,76.23,76.24,18849.0,57.0681,57.0681,57.0008,57.0083,18849.0
2016-09-01 11:00:00,76.23,76.23,76.17,76.21,30806.0,57.0008,57.0008,56.956,56.9859,30806.0
2016-09-01 11:05:00,76.21,76.24,76.15,76.15,22970.0,56.9859,57.0083,56.941,56.941,22970.0
2016-09-01 11:10:00,76.15,76.24,76.11,76.21,30448.0,56.941,57.0083,56.9111,56.9859,30448.0
2016-09-01 11:15:00,76.2,76.27,76.19,76.23,29190.0,56.9784,57.0308,56.9709,57.0008,29190.0
2016-09-01 11:20:00,76.23,76.28,76.17,76.18,39217.0,57.0008,57.0382,56.956,56.9635,39217.0
2016-09-01 11:25:00,76.19,76.3,76.18,76.27,40132.0,56.9709,57.0532,56.9635,57.0308,40132.0
2016-09-01 11:30:00,76.26,76.31,76.24,76.29,19493.0,57.0233,57.0607,57.0083,57.0457,19493.0
2016-09-01 11:35:00,76.3,76.31,76.21,76.24,27125.0,57.0532,57.0607,56.9859,57.0083,27125.0
2016-09-01 11:40:00,76.25,76.26,76.16,76.18,18887.0,57.0158,57.0233,56.9485,56.9635,18887.0
2016-09-01 11:45:00,76.17,76.2,76.08,76.08,24789.0,56.956,56.9784,56.8887,56.8887,24789.0
2016-09-01 11:50:00,76.07,76.08,76.0,76.05,25134.0,56.8812,56.8887,56.8289,56.8663,25134.0
2016-09-01 11:55:00,76.04,76.13,76.04,76.12,19457.0,56.8588,56.9261,56.8588,56.9186,19457.0
2016-09-01 12:00:00,76.12,76.2,76.1,76.2,20013.0,56.9186,56.9784,56.9036,56.9784,20013.0
2016-09-01 12:05:00,76.2,76.2,76.11,76.13,27919.0,56.9784,56.9784,56.9111,56.9261,27919.0
2016-09-01 12:10:00,76.13,76.19,76.08,76.16,27138.0,56.9261,56.9709,56.8887,56.9485,27138.0
2016-09-01 12:15:00,76.19,76.22,76.16,76.19,15437.0,56.9709,56.9934,56.9485,56.9709,15437.0
2016-09-01 12:20:00,76.18,76.29,76.18,76.27,40269.0,56.9635,57.0457,56.9635,57.0308,40269.0
2016-09-01 12:25:00,76.28,76.3,76.22,76.27,22828.0,57.0382,57.0532,56.9934,57.0308,22828.0
2016-09-01 12:30:00,76.28,76.41,76.28,76.36,21011.0,57.0382,57.1354,57.0382,57.0981,21011.0
2016-09-01 12:35:00,76.37,76.38,76.24,76.25,29481.0,57.1055,57.113,57.0083,57.0158,29481.0
2016-09-01 12:40:00,76.25,76.28,76.21,76.22,12092.0,57.0158,57.0382,56.9859,56.9934,12092.0
2016-09-01 12:45:00,76.22,76.28,76.22,76.26,13136.0,56.9934,57.0382,56.9934,57.0233,13136.0
2016-09-01 12:50:00,76.27,76.33,76.23,76.25,19276.0,57.0308,57.0756,57.0008,57.0158,19276.0
2016-09-01 12:55:00,76.25,76.25,76.16,76.16,14977.0,57.0158,57.0158,56.9485,56.9485,14977.0
2016-09-01 13:00:00,76.17,76.19,76.15,76.16,11039.0,56.956,56.9709,56.941,56.9485,11039.0
2016-09-01 13:05:00,76.16,76.2,76.12,76.19,13355.0,56.9485,56.9784,56.9186,56.9709,13355.0
2016-09-01 13:10:00,76.2,76.24,76.18,76.24,16351.0,56.9784,57.0083,56.9635,57.0083,16351.0
2016-09-01 13:15:00,76.24,76.27,76.22,76.23,10448.0,57.0083,57.0308,56.9934,57.0008,10448.0
2016-09-01 13:20:00,76.23,76.28,76.22,76.26,25177.0,57.0008,57.0382,56.9934,57.0233,25177.0
2016-09-01 13:25:00,76.25,76.26,76.21,76.25,14063.0,57.0158,57.0233,56.9859,57.0158,14063.0
2016-09-01 13:30:00,76.25,76.33,76.25,76.31,13954.0,57.0158,57.0756,57.0158,57.0607,13954.0
2016-09-01 13:35:00,76.31,76.32,76.25,76.25,15848.0,57.0607,57.0681,57.0158,57.0158,15848.0
2016-09-01 13:40:00,76.26,76.27,76.23,76.23,9842.0,57.0233,57.0308,57.0008,57.0008,9842.0
2016-09-01 13:45:00,76.24,76.27,76.23,76.26,12896.0,57.0083,57.0308,57.0008,57.0233,12896.0
2016-09-01 13:50:00,76.26,76.26,76.23,76.25,14575.0,57.0233,57.0233,57.0008,57.0158,14575.0
2016-09-01 13:55:00,76.25,76.25,76.2,76.22,16455.0,57.0158,57.0158,56.9784,56.9934,16455.0
2016-09-01 14:00:00,76.23,76.23,76.17,76.2,34384.0,57.0008,57.0008,56.956,56.9784,34384.0
2016-09-01 14:05:00,76.21,76.24,76.19,76.21,28680.0,56.9859,57.0083,56.9709,56.9859,28680.0
2016-09-01 14:10:00,76.22,76.26,76.19,76.24,28648.0,56.9934,57.0233,56.9709,57.0083,28648.0
2016-09-01 14:15:00,76.25,76.31,76.24,76.31,16909.0,57.0158,57.0607,57.0083,57.0607,16909.0
2016-09-01 14:20:00,76.29,76.3,76.19,76.19,19718.0,57.0457,57.0532,56.9709,56.9709,19718.0
2016-09-01 14:25:00,76.2,76.29,76.19,76.27,44326.0,56.9784,57.0457,56.9709,57.0308,44326.0
2016-09-01 14:30:00,76.27,76.32,76.26,76.28,10060.0,57.0308,57.0681,57.0233,57.0382,10060.0
2016-09-01 14:35:00,76.26,76.26,76.2,76.23,17334.0,57.0233,57.0233,56.9784,57.0008,17334.0
2016-09-01 14:40:00,76.22,76.25,76.2,76.22,15221.0,56.9934,57.0158,56.9784,56.9934,15221.0
2016-09-01 14:45:00,76.22,76.28,76.21,76.21,27885.0,56.9934,57.0382,56.9859,56.9859,27885.0
2016-09-01 14:50:00,76.2,76.24,76.19,76.22,34975.0,56.9784,57.0083,56.9709,56.9934,34975.0
2016-09-01 14:55:00,76.22,76.22,76.19,76.2,23762.0,56.9934,56.9934,56.9709,56.9784,23762.0
2016-09-01 15:00:00,76.21,76.25,76.2,76.22,23031.0,56.9859,57.0158,56.9784,56.9934,23031.0
2016-09-01 15:05:00,76.21,76.22,76.19,76.2,39769.0,56.9859,56.9934,56.9709,56.9784,39769.0
2016-09-01 15:10:00,76.2,76.25,76.16,76.21,21629.0,56.9784,57.0158,56.9485,56.9859,21629.0
2016-09-01 15:15:00,76.21,76.24,76.21,76.21,19290.0,56.9859,57.0083,56.9859,56.9859,19290.0
2016-09-01 15:20:00,76.21,76.3,76.21,76.27,29313.0,56.9859,57.0532,56.9859,57.0308,29313.0
2016-09-01 15:25:00,76.27,76.28,76.21,76.23,30317.0,57.0308,57.0382,56.9859,57.0008,30317.0
2016-09-01 15:30:00,76.23,76.26,76.21,76.25,34744.0,57.0008,57.0233,56.9859,57.0158,34744.0
2016-09-01 15:35:00,76.25,76.42,76.24,76.41,51417.0,57.0158,57.1429,57.0083,57.1354,51417.0
2016-09-01 15:40:00,76.42,76.65,76.4,76.59,101640.0,57.1429,57.3149,57.128,57.27,101640.0
2016-09-01 15:45:00,76.6,76.67,76.56,76.64,82998.0,57.2775,57.3299,57.2476,57.3074,82998.0
2016-09-01 15:50:00,76.64,76.72,76.63,76.7,108235.0,57.3074,57.3672,57.2999,57.3523,108235.0
2016-09-01 15:55:00,76.7,76.85,76.7,76.83,255007.0,57.3523,57.4645,57.3523,57.4495,255007.0
2016-09-02 09:30:00,77.2,77.74,77.2,77.3,78675.0,57.7262,58.1299,57.7262,57.8009,78675.0
2016-09-02 09:35:00,77.33,77.42,77.3,77.41,60179.0,57.8234,57.8907,57.8009,57.8832,60179.0
2016-09-02 09:40:00,77.42,77.48,77.32,77.39,49183.0,57.8907,57.9355,57.8159,57.8682,49183.0
2016-09-02 09:45:00,77.41,77.43,77.36,77.38,94445.0,57.8832,57.8981,57.8458,57.8608,94445.0
2016-09-02 09:50:00,77.36,77.42,77.32,77.34,111280.0,57.8458,57.8907,57.8159,57.8308,111280.0
2016-09-02 09:55:00,77.34,77.38,77.07,77.07,36726.0,57.8308,57.8608,57.629,57.629,36726.0
2016-09-02 10:00:00,77.07,77.22,77.07,77.12,36675.0,57.629,57.7411,57.629,57.6663,36675.0
2016-09-02 10:05:00,77.13,77.21,77.09,77.12,40452.0,57.6738,57.7336,57.6439,57.6663,40452.0
2016-09-02 10:10:00,77.13,77.21,77.03,77.03,43702.0,57.6738,57.7336,57.599,57.599,43702.0
2016-09-02 10:15:00,77.03,77.05,76.92,76.94,50428.0,57.599,57.614,57.5168,57.5317,50428.0
2016-09-02 10:20:00,76.95,77.09,76.94,77.01,56292.0,57.5392,57.6439,57.5317,57.5841,56292.0
2016-09-02 10:25:00,77.01,77.05,76.95,76.99,43679.0,57.5841,57.614,57.5392,57.5691,43679.0
2016-09-02 10:30:00,77.0,77.06,76.93,77.05,52077.0,57.5766,57.6215,57.5243,57.614,52077.0
2016-09-02 10:35:00,77.03,77.14,77.01,77.14,31172.0,57.599,57.6813,57.5841,57.6813,31172.0
2016-09-02 10:40:00,77.14,77.17,77.07,77.1,38481.0,57.6813,57.7037,57.629,57.6514,38481.0
2016-09-02 10:45:00,77.09,77.27,77.08,77.25,38784.0,57.6439,57.7785,57.6364,57.7636,38784.0
2016-09-02 10:50:00,77.24,77.28,77.21,77.23,21140.0,57.7561,57.786,57.7336,57.7486,21140.0
2016-09-02 10:55:00,77.22,77.29,77.2,77.21,22915.0,57.7411,57.7935,57.7262,57.7336,22915.0
2016-09-02 11:00:00,77.21,77.33,77.21,77.32,27491.0,57.7336,57.8234,57.7336,57.8159,27491.0
2016-09-02 11:05:00,77.32,77.39,77.3,77.34,28404.0,57.8159,57.8682,57.8009,57.8308,28404.0
2016-09-02 11:10:00,77.34,77.35,77.28,77.34,25946.0,57.8308,57.8383,57.786,57.8308,25946.0
2016-09-02 11:15:00,77.34,77.38,77.3,77.34,24673.0,57.8308,57.8608,57.8009,57.8308,24673.0
2016-09-02 11:20:00,77.33,77.34,77.22,77.28,33979.0,57.8234,57.8308,57.7411,57.786,33979.0
2016-09-02 11:25:00,77.27,77.38,77.26,77.35,19417.0,57.7785,57.8608,57.771,57.8383,19417.0
2016-09-02 11:30:00,77.36,77.42,77.33,77.36,20955.0,57.8458,57.8907,57.8234,57.8458,20955.0
2016-09-02 11:35:00,77.36,77.4,77.34,77.38,19251.0,57.8458,57.8757,57.8308,57.8608,19251.0
2016-09-02 11:40:00,77.37,77.4,77.32,77.39,17583.0,57.8533,57.8757,57.8159,57.8682,17583.0
2016-09-02 11:45:00,77.38,77.44,77.38,77.42,25163.0,57.8608,57.9056,57.8608,57.8907,25163.0
2016-09-02 11:50:00,77.41,77.49,77.4,77.45,24466.0,57.8832,57.943,57.8757,57.9131,24466.0
2016-09-02 11:55:00,77.43,77.46,77.38,77.46,46319.0,57.8981,57.9206,57.8608,57.9206,46319.0
2016-09-02 12:00:00,77.46,77.47,77.41,77.45,20345.0,57.9206,57.9281,57.8832,57.9131,20345.0
2016-09-02 12:05:00,77.46,77.46,77.36,77.39,28291.0,57.9206,57.9206,57.8458,57.8682,28291.0
2016-09-02 12:10:00,77.38,77.42,77.37,77.42,18957.0,57.8608,57.8907,57.8533,57.8907,18957.0
2016-09-02 12:15:00,77.42,77.45,76.56,77.39,48688.0,57.8907,57.9131,57.2476,57.8682,48688.0
2016-09-02 12:20:00,77.39,77.46,77.35,77.45,28180.0,57.8682,57.9206,57.8383,57.9131,28180.0
2016-09-02 12:25:00,77.45,77.47,77.42,77.45,22341.0,57.9131,57.9281,57.8907,57.9131,22341.0
2016-09-02 12:30:00,77.44,77.54,77.44,77.53,28577.0,57.9056,57.9804,57.9056,57.9729,28577.0
2016-09-02 12:35:00,77.52,77.61,77.51,77.59,60637.0,57.9654,58.0327,57.958,58.0178,60637.0
2016-09-02 12:40:00,77.59,77.63,77.59,77.62,18097.0,58.0178,58.0477,58.0178,58.0402,18097.0
2016-09-02 12:45:00,77.62,77.69,77.61,77.66,37216.0,58.0402,58.0926,58.0327,58.0701,37216.0
2016-09-02 12:50:00,77.66,77.76,77.64,77.72,30028.0,58.0701,58.1449,58.0552,58.115,30028.0
2016-09-02 12:55:00,77.72,77.74,77.66,77.67,18763.0,58.115,58.1299,58.0701,58.0776,18763.0
2016-09-02 13:00:00,77.66,77.67,77.58,77.66,34805.0,58.0701,58.0776,58.0103,58.0701,34805.0
2016-09-02 13:05:00,77.66,77.72,77.63,77.7,22446.0,58.0701,58.115,58.0477,58.1,22446.0
2016-09-02 13:10:00,77.71,77.78,77.69,77.72,37633.0,58.1075,58.1599,58.0926,58.115,37633.0
2016-09-02 13:15:00,77.72,77.73,77.61,77.62,23410.0,58.115,58.1225,58.0327,58.0402,23410.0
2016-09-02 13:20:00,77.63,77.72,77.62,77.69,20075.0,58.0477,58.115,58.0402,58.0926,20075.0
2016-09-02 13:25:00,77.69,77.7,77.62,77.64,26037.0,58.0926,58.1,58.0402,58.0552,26037.0
2016-09-02 13:30:00,77.63,77.64,77.52,77.53,16257.0,58.0477,58.0552,57.9654,57.9729,16257.0
2016-09-02 13:35:00,77.53,77.57,77.46,77.46,23674.0,57.9729,58.0028,57.9206,57.9206,23674.0
2016-09-02 13:40:00,77.47,77.5,77.43,77.48,20988.0,57.9281,57.9505,57.8981,57.9355,20988.0
2016-09-02 13:45:00,77.48,77.51,77.47,77.49,24076.0,57.9355,57.958,57.9281,57.943,24076.0
2016-09-02 13:50:00,77.48,77.5,77.42,77.46,41227.0,57.9355,57.9505,57.8907,57.9206,41227.0
2016-09-02 13:55:00,77.46,77.46,77.39,77.4,15572.0,57.9206,57.9206,57.8682,57.8757,15572.0
2016-09-02 14:00:00,77.4,77.41,77.33,77.35,22983.0,57.8757,57.8832,57.8234,57.8383,22983.0
2016-09-02 14:05:00,77.35,77.42,77.34,77.42,38201.0,57.8383,57.8907,57.8308,57.8907,38201.0
2016-09-02 14:10:00,77.41,77.5,77.41,77.49,22784.0,57.8832,57.9505,57.8832,57.943,22784.0
2016-09-02 14:15:00,77.48,77.57,77.48,77.56,33280.0,57.9355,58.0028,57.9355,57.9954,33280.0
2016-09-02 14:20:00,77.56,77.58,77.53,77.57,20554.0,57.9954,58.0103,57.9729,58.0028,20554.0
2016-09-02 14:25:00,77.57,77.59,77.52,77.57,17342.0,58.0028,58.0178,57.9654,58.0028,17342.0
2016-09-02 14:30:00,77.56,77.56,77.52,77.53,19473.0,57.9954,57.9954,57.9654,57.9729,19473.0
2016-09-02 14:35:00,77.54,77.54,77.44,77.48,33245.0,57.9804,57.9804,57.9056,57.9355,33245.0
2016-09-02 14:40:00,77.48,77.58,77.47,77.55,22334.0,57.9355,58.0103,57.9281,57.9879,22334.0
2016-09-02 14:45:00,77.55,77.57,77.53,77.53,16734.0,57.9879,58.0028,57.9729,57.9729,16734.0
2016-09-02 14:50:00,77.53,77.58,77.51,77.58,18683.0,57.9729,58.0103,57.958,58.0103,18683.0
2016-09-02 14:55:00,77.58,77.58,77.5,77.52,26069.0,58.0103,58.0103,57.9505,57.9654,26069.0
2016-09-02 15:00:00,77.53,77.6,77.51,77.58,17037.0,57.9729,58.0253,57.958,58.0103,17037.0
2016-09-02 15:05:00,77.58,77.61,77.53,77.55,27010.0,58.0103,58.0327,57.9729,57.9879,27010.0
2016-09-02 15:10:00,77.54,77.68,77.53,77.67,51510.0,57.9804,58.0851,57.9729,58.0776,51510.0
2016-09-02 15:15:00,77.66,77.68,77.61,77.66,31518.0,58.0701,58.0851,58.0327,58.0701,31518.0
2016-09-02 15:20:00,77.67,77.67,77.54,77.56,51542.0,58.0776,58.0776,57.9804,57.9954,51542.0
2016-09-02 15:25:00,77.55,77.59,77.55,77.58,28666.0,57.9879,58.0178,57.9879,58.0103,28666.0
2016-09-02 15:30:00,77.58,77.58,77.51,77.52,38566.0,58.0103,58.0103,57.958,57.9654,38566.0
2016-09-02 15:35:00,77.52,77.54,77.46,77.48,56632.0,57.9654,57.9804,57.9206,57.9355,56632.0
2016-09-02 15:40:00,77.48,77.48,77.42,77.43,48806.0,57.9355,57.9355,57.8907,57.8981,48806.0
2016-09-02 15:45:00,77.43,77.45,77.37,77.44,85890.0,57.8981,57.9131,57.8533,57.9056,85890.0
2016-09-02 15:50:00,77.44,77.45,77.4,77.45,104317.0,57.9056,57.9131,57.8757,57.9131,104317.0
2016-09-02 15:55:00,77.44,77.53,77.43,77.51,186362.0,57.9056,57.9729,57.8981,57.958,186362.0
2016-09-06 09:30:00,77.6,77.87,77.58,77.71,94521.0,58.0253,58.2272,58.0103,58.1075,94521.0
2016-09-06 09:35:00,77.73,77.9,77.71,77.79,28353.0,58.1225,58.2496,58.1075,58.1673,28353.0
2016-09-06 09:40:00,77.8,77.83,77.65,77.69,28511.0,58.1748,58.1972,58.0626,58.0926,28511.0
2016-09-06 09:45:00,77.69,77.74,77.56,77.59,38357.0,58.0926,58.1299,57.9954,58.0178,38357.0
2016-09-06 09:50:00,77.58,77.6,77.51,77.56,17612.0,58.0103,58.0253,57.958,57.9954,17612.0
2016-09-06 09:55:00,77.58,77.63,77.45,77.46,31439.0,58.0103,58.0477,57.9131,57.9206,31439.0
2016-09-06 10:00:00,77.46,77.68,77.41,77.6,67997.0,57.9206,58.0851,57.8832,58.0253,67997.0
2016-09-06 10:05:00,77.58,77.63,77.36,77.45,71165.0,58.0103,58.0477,57.8458,57.9131,71165.0
2016-09-06 10:10:00,77.45,77.54,77.39,77.46,40126.0,57.9131,57.9804,57.8682,57.9206,40126.0
2016-09-06 10:15:00,77.46,77.53,77.41,77.42,27862.0,57.9206,57.9729,57.8832,57.8907,27862.0
2016-09-06 10:20:00,77.43,77.5,77.38,77.44,29748.0,57.8981,57.9505,57.8608,57.9056,29748.0
2016-09-06 10:25:00,77.45,77.57,77.42,77.57,35886.0,57.9131,58.0028,57.8907,58.0028,35886.0
2016-09-06 10:30:00,77.56,77.72,77.55,77.69,38609.0,57.9954,58.115,57.9879,58.0926,38609.0
2016-09-06 10:35:00,77.68,77.71,77.61,77.66,16898.0,58.0851,58.1075,58.0327,58.0701,16898.0
2016-09-06 10:40:00,77.66,77.68,77.6,77.64,26422.0,58.0701,58.0851,58.0253,58.0552,26422.0
2016-09-06 10:45:00,77.63,77.66,77.6,77.63,13071.0,58.0477,58.0701,58.0253,58.0477,13071.0
2016-09-06 10:50:00,77.62,77.7,77.55,77.7,40349.0,58.0402,58.1,57.9879,58.1,40349.0
2016-09-06 10:55:00,77.69,77.71,77.63,77.69,44193.0,58.0926,58.1075,58.0477,58.0926,44193.0
2016-09-06 11:00:00,77.68,77.78,77.67,77.75,33205.0,58.0851,58.1599,58.0776,58.1374,33205.0
2016-09-06 11:05:00,77.75,77.77,77.64,77.66,21498.0,58.1374,58.1524,58.0552,58.0701,21498.0
2016-09-06 11:10:00,77.67,77.8,77.63,77.8,29365.0,58.0776,58.1748,58.0477,58.1748,29365.0
2016-09-06 11:15:00,77.79,77.89,77.78,77.89,38260.0,58.1673,58.2421,58.1599,58.2421,38260.0
2016-09-06 11:20:00,77.89,77.92,77.86,77.9,51350.0,58.2421,58.2645,58.2197,58.2496,51350.0
2016-09-06 11:25:00,77.9,78.0,77.88,77.96,57363.0,58.2496,58.3244,58.2346,58.2945,57363.0
2016-09-06 11:30:00,77.96,77.99,77.92,77.98,31795.0,58.2945,58.3169,58.2645,58.3094,31795.0
2016-09-06 11:35:00,77.96,77.96,77.83,77.86,46078.0,58.2945,58.2945,58.1972,58.2197,46078.0
2016-09-06 11:40:00,77.86,77.87,77.79,77.79,22768.0,58.2197,58.2272,58.1673,58.1673,22768.0
2016-09-06 11:45:00,77.8,77.93,77.8,77.92,17889.0,58.1748,58.272,58.1748,58.2645,17889.0
2016-09-06 11:50:00,77.92,77.99,77.91,77.97,18730.0,58.2645,58.3169,58.2571,58.3019,18730.0
2016-09-06 11:55:00,77.97,78.01,77.96,77.97,20993.0,58.3019,58.3318,58.2945,58.3019,20993.0
2016-09-06 12:00:00,77.98,78.0,77.9,77.9,25585.0,58.3094,58.3244,58.2496,58.2496,25585.0
2016-09-06 12:05:00,77.9,77.93,77.88,77.93,12146.0,58.2496,58.272,58.2346,58.272,12146.0
2016-09-06 12:10:00,77.93,77.95,77.89,77.92,19023.0,58.272,58.287,58.2421,58.2645,19023.0
2016-09-06 12:15:00,77.92,77.96,77.91,77.94,25258.0,58.2645,58.2945,58.2571,58.2795,25258.0
2016-09-06 12:20:00,77.94,77.98,77.91,77.97,11288.0,58.2795,58.3094,58.2571,58.3019,11288.0
2016-09-06 12:25:00,77.96,77.99,77.92,77.98,13095.0,58.2945,58.3169,58.2645,58.3094,13095.0
2016-09-06 12:30:00,77.97,78.0,77.96,77.98,13779.0,58.3019,58.3244,58.2945,58.3094,13779.0
2016-09-06 12:35:00,77.99,77.99,77.94,77.95,11271.0,58.3169,58.3169,58.2795,58.287,11271.0
2016-09-06 12:40:00,77.95,78.0,77.94,77.98,12196.0,58.287,58.3244,58.2795,58.3094,12196.0
2016-09-06 12:45:00,77.98,78.01,77.97,77.98,12840.0,58.3094,58.3318,58.3019,58.3094,12840.0
2016-09-06 12:50:00,77.98,78.01,77.98,77.99,10295.0,58.3094,58.3318,58.3094,58.3169,10295.0
2016-09-06 12:55:00,77.99,78.0,77.97,78.0,11838.0,58.3169,58.3244,58.3019,58.3244,11838.0
2016-09-06 13:00:00,78.0,78.01,77.95,77.95,12297.0,58.3244,58.3318,58.287,58.287,12297.0
2016-09-06 13:05:00,77.94,77.98,77.93,77.96,10721.0,58.2795,58.3094,58.272,58.2945,10721.0
2016-09-06 13:10:00,77.96,78.0,77.96,77.97,18051.0,58.2945,58.3244,58.2945,58.3019,18051.0
2016-09-06 13:15:00,77.97,78.0,77.96,77.99,13086.0,58.3019,58.3244,58.2945,58.3169,13086.0
2016-09-06 13:20:00,77.99,77.99,77.88,77.88,23725.0,58.3169,58.3169,58.2346,58.2346,23725.0
2016-09-06 13:25:00,77.88,77.91,77.86,77.88,21236.0,58.2346,58.2571,58.2197,58.2346,21236.0
2016-09-06 13:30:00,77.9,77.9,77.86,77.86,19301.0,58.2496,58.2496,58.2197,58.2197,19301.0
2016-09-06 13:35:00,77.86,77.87,77.81,77.83,24034.0,58.2197,58.2272,58.1823,58.1972,24034.0
2016-09-06 13:40:00,77.84,77.86,77.8,77.85,30878.0,58.2047,58.2197,58.1748,58.2122,30878.0
2016-09-06 13:45:00,77.84,77.91,77.84,77.9,28245.0,58.2047,58.2571,58.2047,58.2496,28245.0
2016-09-06 13:50:00,77.91,77.92,77.87,77.89,17407.0,58.2571,58.2645,58.2272,58.2421,17407.0
2016-09-06 13:55:00,77.89,77.91,77.88,77.9,18501.0,58.2421,58.2571,58.2346,58.2496,18501.0
2016-09-06 14:00:00,77.91,77.91,77.87,77.87,13847.0,58.2571,58.2571,58.2272,58.2272,13847.0
2016-09-06 14:05:00,77.88,77.9,77.86,77.87,28349.0,58.2346,58.2496,58.2197,58.2272,28349.0
2016-09-06 14:10:00,77.87,77.87,77.82,77.83,24738.0,58.2272,58.2272,58.1898,58.1972,24738.0
2016-09-06 14:15:00,77.83,77.85,77.8,77.83,16165.0,58.1972,58.2122,58.1748,58.1972,16165.0
2016-09-06 14:20:00,77.83,77.89,77.82,77.88,36077.0,58.1972,58.2421,58.1898,58.2346,36077.0
2016-09-06 14:25:00,77.88,77.96,77.88,77.93,16144.0,58.2346,58.2945,58.2346,58.272,16144.0
2016-09-06 14:30:00,77.95,78.01,77.94,77.99,28345.0,58.287,58.3318,58.2795,58.3169,28345.0
2016-09-06 14:35:00,77.99,78.17,77.99,78.13,80160.0,58.3169,58.4515,58.3169,58.4216,80160.0
2016-09-06 14:40:00,78.12,78.14,78.03,78.03,54495.0,58.4141,58.429,58.3468,58.3468,54495.0
2016-09-06 14:45:00,78.04,78.06,77.94,77.94,49219.0,58.3543,58.3692,58.2795,58.2795,49219.0
2016-09-06 14:50:00,77.94,77.99,77.94,77.94,28553.0,58.2795,58.3169,58.2795,58.2795,28553.0
2016-09-06 14:55:00,77.94,78.01,77.92,78.0,28193.0,58.2795,58.3318,58.2645,58.3244,28193.0
2016-09-06 15:00:00,77.99,78.05,77.98,78.02,41734.0,58.3169,58.3617,58.3094,58.3393,41734.0
2016-09-06 15:05:00,78.02,78.06,77.99,78.01,30318.0,58.3393,58.3692,58.3169,58.3318,30318.0
2016-09-06 15:10:00,78.0,78.01,77.83,77.84,67333.0,58.3244,58.3318,58.1972,58.2047,67333.0
2016-09-06 15:15:00,77.83,77.88,77.83,77.84,35762.0,58.1972,58.2346,58.1972,58.2047,35762.0
2016-09-06 15:20:00,77.83,77.87,77.8,77.81,64236.0,58.1972,58.2272,58.1748,58.1823,64236.0
2016-09-06 15:25:00,77.81,77.83,77.78,77.82,33504.0,58.1823,58.1972,58.1599,58.1898,33504.0
2016-09-06 15:30:00,77.81,77.87,77.79,77.8,64460.0,58.1823,58.2272,58.1673,58.1748,64460.0
2016-09-06 15:35:00,77.81,77.88,77.8,77.87,43122.0,58.1823,58.2346,58.1748,58.2272,43122.0
2016-09-06 15:40:00,77.87,77.9,77.84,77.89,42579.0,58.2272,58.2496,58.2047,58.2421,42579.0
2016-09-06 15:45:00,77.89,77.93,77.88,77.92,68437.0,58.2421,58.272,58.2346,58.2645,68437.0
2016-09-06 15:50:00,77.92,77.92,77.88,77.89,56318.0,58.2645,58.2645,58.2346,58.2421,56318.0
2016-09-06 15:55:00,77.89,78.02,77.89,78.02,143259.0,58.2421,58.3393,58.2421,58.3393,143259.0
2016-09-07 09:30:00,77.4,77.76,77.25,77.42,147596.0,58.446,58.7178,58.3327,58.4611,147596.0
2016-09-07 09:35:00,77.41,77.45,77.15,77.34,54057.0,58.4535,58.4837,58.2572,58.4007,54057.0
2016-09-07 09:40:00,77.37,77.49,77.36,77.46,31119.0,58.4233,58.514,58.4158,58.4913,31119.0
2016-09-07 09:45:00,77.41,77.48,77.35,77.41,58684.0,58.4535,58.5064,58.4082,58.4535,58684.0
2016-09-07 09:50:00,77.39,77.47,77.33,77.36,45167.0,58.4384,58.4988,58.3931,58.4158,45167.0
2016-09-07 09:55:00,77.36,77.4,77.24,77.25,38831.0,58.4158,58.446,58.3252,58.3327,38831.0
2016-09-07 10:00:00,77.25,77.44,77.22,77.41,53361.0,58.3327,58.4762,58.3101,58.4535,53361.0
2016-09-07 10:05:00,77.42,77.43,77.26,77.35,31565.0,58.4611,58.4686,58.3403,58.4082,31565.0
2016-09-07 10:10:00,77.38,77.43,77.35,77.38,35849.0,58.4309,58.4686,58.4082,58.4309,35849.0
2016-09-07 10:15:00,77.36,77.44,77.33,77.37,28602.0,58.4158,58.4762,58.3931,58.4233,28602.0
2016-09-07 10:20:00,77.36,77.36,77.24,77.28,10121.0,58.4158,58.4158,58.3252,58.3554,10121.0
2016-09-07 10:25:00,77.3,77.3,77.2,77.21,66170.0,58.3705,58.3705,58.295,58.3025,66170.0
2016-09-07 10:30:00,77.22,77.26,77.14,77.15,60972.0,58.3101,58.3403,58.2497,58.2572,60972.0
2016-09-07 10:35:00,77.15,77.23,77.15,77.18,24960.0,58.2572,58.3176,58.2572,58.2799,24960.0
2016-09-07 10:40:00,77.18,77.18,77.03,77.03,33008.0,58.2799,58.2799,58.1666,58.1666,33008.0
2016-09-07 10:45:00,77.05,77.16,77.01,77.02,29980.0,58.1817,58.2648,58.1515,58.159,29980.0
2016-09-07 10:50:00,77.02,77.07,76.99,77.07,51708.0,58.159,58.1968,58.1364,58.1968,51708.0
2016-09-07 10:55:00,77.06,77.13,77.06,77.07,36110.0,58.1893,58.2421,58.1893,58.1968,36110.0
2016-09-07 11:00:00,77.06,77.08,76.98,76.98,29051.0,58.1893,58.2044,58.1288,58.1288,29051.0
2016-09-07 11:05:00,76.98,77.11,76.98,77.09,18925.0,58.1288,58.227,58.1288,58.2119,18925.0
2016-09-07 11:10:00,77.09,77.16,77.09,77.12,19225.0,58.2119,58.2648,58.2119,58.2346,19225.0
2016-09-07 11:15:00,77.11,77.13,77.05,77.12,28396.0,58.227,58.2421,58.1817,58.2346,28396.0
2016-09-07 11:20:00,77.13,77.13,77.04,77.08,26935.0,58.2421,58.2421,58.1741,58.2044,26935.0
2016-09-07 11:25:00,77.09,77.26,77.09,77.23,22339.0,58.2119,58.3403,58.2119,58.3176,22339.0
2016-09-07 11:30:00,77.23,77.33,77.2,77.32,16392.0,58.3176,58.3931,58.295,58.3856,16392.0
2016-09-07 11:35:00,77.32,77.44,77.32,77.43,22689.0,58.3856,58.4762,58.3856,58.4686,22689.0
2016-09-07 11:40:00,77.44,77.44,77.34,77.39,28446.0,58.4762,58.4762,58.4007,58.4384,28446.0
2016-09-07 11:45:00,77.38,77.43,77.37,77.38,15472.0,58.4309,58.4686,58.4233,58.4309,15472.0
2016-09-07 11:50:00,77.39,77.41,77.3,77.3,18150.0,58.4384,58.4535,58.3705,58.3705,18150.0
2016-09-07 11:55:00,77.3,77.33,77.25,77.29,31659.0,58.3705,58.3931,58.3327,58.3629,31659.0
2016-09-07 12:00:00,77.29,77.32,77.25,77.26,21690.0,58.3629,58.3856,58.3327,58.3403,21690.0
2016-09-07 12:05:00,77.26,77.3,77.18,77.18,19337.0,58.3403,58.3705,58.2799,58.2799,19337.0
2016-09-07 12:10:00,77.18,77.22,77.16,77.2,19921.0,58.2799,58.3101,58.2648,58.295,19921.0
2016-09-07 12:15:00,77.21,77.22,77.14,77.15,27349.0,58.3025,58.3101,58.2497,58.2572,27349.0
2016-09-07 12:20:00,77.16,77.16,77.1,77.11,11759.0,58.2648,58.2648,58.2195,58.227,11759.0
2016-09-07 12:25:00,77.12,77.17,77.03,77.17,16394.0,58.2346,58.2723,58.1666,58.2723,16394.0
2016-09-07 12:30:00,77.16,77.18,77.14,77.17,14799.0,58.2648,58.2799,58.2497,58.2723,14799.0
2016-09-07 12:35:00,77.17,77.27,77.15,77.26,44556.0,58.2723,58.3478,58.2572,58.3403,44556.0
2016-09-07 12:40:00,77.25,77.28,77.2,77.24,55516.0,58.3327,58.3554,58.295,58.3252,55516.0
2016-09-07 12:45:00,77.24,77.28,77.19,77.2,21323.0,58.3252,58.3554,58.2874,58.295,21323.0
2016-09-07 12:50:00,77.18,77.21,77.16,77.17,35818.0,58.2799,58.3025,58.2648,58.2723,35818.0
2016-09-07 12:55:00,77.17,77.23,77.14,77.21,35059.0,58.2723,58.3176,58.2497,58.3025,35059.0
2016-09-07 13:00:00,77.2,77.25,77.16,77.25,15505.0,58.295,58.3327,58.2648,58.3327,15505.0
2016-09-07 13:05:00,77.26,77.36,77.25,77.36,33873.0,58.3403,58.4158,58.3327,58.4158,33873.0
2016-09-07 13:10:00,77.36,77.41,77.33,77.41,25200.0,58.4158,58.4535,58.3931,58.4535,25200.0
2016-09-07 13:15:00,77.41,77.42,77.39,77.41,24044.0,58.4535,58.4611,58.4384,58.4535,24044.0
2016-09-07 13:20:00,77.4,77.42,77.35,77.39,19827.0,58.446,58.4611,58.4082,58.4384,19827.0
2016-09-07 13:25:00,77.39,77.42,77.38,77.4,17261.0,58.4384,58.4611,58.4309,58.446,17261.0
2016-09-07 13:30:00,77.39,77.41,77.3,77.32,28845.0,58.4384,58.4535,58.3705,58.3856,28845.0
2016-09-07 13:35:00,77.31,77.36,77.3,77.3,21918.0,58.378,58.4158,58.3705,58.3705,21918.0
2016-09-07 13:40:00,77.31,77.33,77.26,77.31,37433.0,58.378,58.3931,58.3403,58.378,37433.0
2016-09-07 13:45:00,77.32,77.32,77.26,77.27,29542.0,58.3856,58.3856,58.3403,58.3478,29542.0
2016-09-07 13:50:00,77.28,77.3,77.2,77.2,31191.0,58.3554,58.3705,58.295,58.295,31191.0
2016-09-07 13:55:00,77.2,77.22,77.18,77.2,22641.0,58.295,58.3101,58.2799,58.295,22641.0
2016-09-07 14:00:00,77.2,77.24,77.16,77.18,34019.0,58.295,58.3252,58.2648,58.2799,34019.0
2016-09-07 14:05:00,77.19,77.26,77.18,77.24,36368.0,58.2874,58.3403,58.2799,58.3252,36368.0
2016-09-07 14:10:00,77.23,77.36,77.23,77.35,24238.0,58.3176,58.4158,58.3176,58.4082,24238.0
2016-09-07 14:15:00,77.35,77.36,77.3,77.31,35153.0,58.4082,58.4158,58.3705,58.378,35153.0
2016-09-07 14:20:00,77.31,77.31,77.24,77.26,24505.0,58.378,58.378,58.3252,58.3403,24505.0
2016-09-07 14:25:00,77.26,77.27,77.2,77.23,42282.0,58.3403,58.3478,58.295,58.3176,42282.0
2016-09-07 14:30:00,77.23,77.24,77.06,77.06,44463.0,58.3176,58.3252,58.1893,58.1893,44463.0
2016-09-07 14:35:00,77.07,77.2,77.07,77.16,105041.0,58.1968,58.295,58.1968,58.2648,105041.0
2016-09-07 14:40:00,77.17,77.18,77.12,77.12,56871.0,58.2723,58.2799,58.2346,58.2346,56871.0
2016-09-07 14:45:00,77.11,77.13,77.08,77.11,59904.0,58.227,58.2421,58.2044,58.227,59904.0
2016-09-07 14:50:00,77.1,77.13,77.01,77.02,48816.0,58.2195,58.2421,58.1515,58.159,48816.0
2016-09-07 14:55:00,77.02,77.04,76.95,76.97,62653.0,58.159,58.1741,58.1062,58.1213,62653.0
2016-09-07 15:00:00,76.97,77.12,76.96,77.09,69596.0,58.1213,58.2346,58.1137,58.2119,69596.0
2016-09-07 15:05:00,77.1,77.19,77.1,77.14,53744.0,58.2195,58.2874,58.2195,58.2497,53744.0
2016-09-07 15:10:00,77.15,77.16,77.13,77.13,35838.0,58.2572,58.2648,58.2421,58.2421,35838.0
2016-09-07 15:15:00,77.14,77.16,77.05,77.06,34104.0,58.2497,58.2648,58.1817,58.1893,34104.0
2016-09-07 15:20:00,77.06,77.08,77.04,77.06,67431.0,58.1893,58.2044,58.1741,58.1893,67431.0
2016-09-07 15:25:00,77.07,77.1,77.02,77.02,52963.0,58.1968,58.2195,58.159,58.159,52963.0
2016-09-07 15:30:00,77.02,77.04,76.97,77.04,66097.0,58.159,58.1741,58.1213,58.1741,66097.0
2016-09-07 15:35:00,77.04,77.12,77.03,77.09,52031.0,58.1741,58.2346,58.1666,58.2119,52031.0
2016-09-07 15:40:00,77.09,77.16,77.08,77.12,77571.0,58.2119,58.2648,58.2044,58.2346,77571.0
2016-09-07 15:45:00,77.11,77.15,77.08,77.13,71395.0,58.227,58.2572,58.2044,58.2421,71395.0
2016-09-07 15:50:00,77.13,77.15,77.08,77.12,107410.0,58.2421,58.2572,58.2044,58.2346,107410.0
2016-09-07 15:55:00,77.12,77.15,77.08,77.13,223728.0,58.2346,58.2572,58.2044,58.2421,223728.0
2016-09-08 09:30:00,77.57,77.57,77.25,77.42,48593.0,58.5744,58.5744,58.3327,58.4611,48593.0
2016-09-08 09:35:00,77.48,77.55,77.26,77.27,121246.0,58.5064,58.5593,58.3403,58.3478,121246.0
2016-09-08 09:40:00,77.28,77.3,77.14,77.17,56719.0,58.3554,58.3705,58.2497,58.2723,56719.0
2016-09-08 09:45:00,77.14,77.24,77.1,77.11,42512.0,58.2497,58.3252,58.2195,58.227,42512.0
2016-09-08 09:50:00,77.13,77.14,77.0,77.1,69499.0,58.2421,58.2497,58.1439,58.2195,69499.0
2016-09-08 09:55:00,77.1,77.12,77.02,77.05,68394.0,58.2195,58.2346,58.159,58.1817,68394.0
2016-09-08 10:00:00,77.05,77.12,77.04,77.09,45638.0,58.1817,58.2346,58.1741,58.2119,45638.0
2016-09-08 10:05:00,77.09,77.09,76.92,76.93,28130.0,58.2119,58.2119,58.0835,58.0911,28130.0
2016-09-08 10:10:00,76.93,76.96,76.79,76.9,81903.0,58.0911,58.1137,57.9854,58.0684,81903.0
2016-09-08 10:15:00,76.91,76.96,76.88,76.91,41042.0,58.076,58.1137,58.0533,58.076,41042.0
2016-09-08 10:20:00,76.91,76.96,76.9,76.9,64293.0,58.076,58.1137,58.0684,58.0684,64293.0
2016-09-08 10:25:00,76.89,76.94,76.84,76.88,32957.0,58.0609,58.0986,58.0231,58.0533,32957.0
2016-09-08 10:30:00,76.89,77.14,76.83,77.14,45788.0,58.0609,58.2497,58.0156,58.2497,45788.0
2016-09-08 10:35:00,77.15,77.21,77.02,77.09,38067.0,58.2572,58.3025,58.159,58.2119,38067.0
2016-09-08 10:40:00,77.08,77.19,77.02,77.16,53975.0,58.2044,58.2874,58.159,58.2648,53975.0
2016-09-08 10:45:00,77.16,77.23,77.12,77.18,47685.0,58.2648,58.3176,58.2346,58.2799,47685.0
2016-09-08 10:50:00,77.17,77.21,77.15,77.18,33901.0,58.2723,58.3025,58.2572,58.2799,33901.0
2016-09-08 10:55:00,77.18,77.21,77.13,77.14,37188.0,58.2799,58.3025,58.2421,58.2497,37188.0
2016-09-08 11:00:00,77.17,77.67,77.17,77.52,199718.0,58.2723,58.6499,58.2723,58.5366,199718.0
2016-09-08 11:05:00,77.54,77.64,77.48,77.6,101380.0,58.5517,58.6272,58.5064,58.597,101380.0
2016-09-08 11:10:00,77.59,77.62,77.49,77.51,55294.0,58.5895,58.6121,58.514,58.5291,55294.0
2016-09-08 11:15:00,77.52,77.55,77.34,77.36,109246.0,58.5366,58.5593,58.4007,58.4158,109246.0
2016-09-08 11:20:00,77.36,77.5,77.36,77.47,49153.0,58.4158,58.5215,58.4158,58.4988,49153.0
2016-09-08 11:25:00,77.47,77.55,77.39,77.4,40274.0,58.4988,58.5593,58.4384,58.446,40274.0
2016-09-08 11:30:00,77.41,77.49,77.41,77.46,44282.0,58.4535,58.514,58.4535,58.4913,44282.0
2016-09-08 11:35:00,77.46,77.47,77.26,77.37,55131.0,58.4913,58.4988,58.3403,58.4233,55131.0
2016-09-08 11:40:00,77.37,77.44,77.32,77.39,43126.0,58.4233,58.4762,58.3856,58.4384,43126.0
2016-09-08 11:45:00,77.4,77.46,77.36,77.39,53252.0,58.446,58.4913,58.4158,58.4384,53252.0
2016-09-08 11:50:00,77.39,77.45,77.3,77.38,75583.0,58.4384,58.4837,58.3705,58.4309,75583.0
2016-09-08 11:55:00,77.38,77.4,77.27,77.29,45264.0,58.4309,58.446,58.3478,58.3629,45264.0
2016-09-08 12:00:00,77.29,77.38,77.27,77.32,40840.0,58.3629,58.4309,58.3478,58.3856,40840.0
2016-09-08 12:05:00,77.32,77.35,77.29,77.3,35146.0,58.3856,58.4082,58.3629,58.3705,35146.0
2016-09-08 12:10:00,77.31,77.4,77.3,77.38,61921.0,58.378,58.446,58.3705,58.4309,61921.0
2016-09-08 12:15:00,77.37,77.4,77.33,77.37,37916.0,58.4233,58.446,58.3931,58.4233,37916.0
2016-09-08 12:20:00,77.36,77.38,77.3,77.34,33309.0,58.4158,58.4309,58.3705,58.4007,33309.0
2016-09-08 12:25:00,77.34,77.37,77.3,77.37,48282.0,58.4007,58.4233,58.3705,58.4233,48282.0
2016-09-08 12:30:00,77.37,77.44,77.31,77.41,59170.0,58.4233,58.4762,58.378,58.4535,59170.0
2016-09-08 12:35:00,77.42,77.49,77.37,77.48,20170.0,58.4611,58.514,58.4233,58.5064,20170.0
2016-09-08 12:40:00,77.48,77.62,77.48,77.59,30219.0,58.5064,58.6121,58.5064,58.5895,30219.0
2016-09-08 12:45:00,77.59,77.7,77.55,77.67,36908.0,58.5895,58.6725,58.5593,58.6499,36908.0
2016-09-08 12:50:00,77.67,77.74,77.64,77.73,31683.0,58.6499,58.7027,58.6272,58.6952,31683.0
2016-09-08 12:55:00,77.71,77.74,77.66,77.71,13358.0,58.6801,58.7027,58.6423,58.6801,13358.0
2016-09-08 13:00:00,77.69,77.69,77.61,77.61,26053.0,58.665,58.665,58.6046,58.6046,26053.0
2016-09-08 13:05:00,77.62,77.68,77.61,77.67,22973.0,58.6121,58.6574,58.6046,58.6499,22973.0
2016-09-08 13:10:00,77.67,77.69,77.61,77.63,18679.0,58.6499,58.665,58.6046,58.6197,18679.0
2016-09-08 13:15:00,77.64,77.66,77.56,77.56,19533.0,58.6272,58.6423,58.5668,58.5668,19533.0
2016-09-08 13:20:00,77.56,77.62,77.56,77.61,16567.0,58.5668,58.6121,58.5668,58.6046,16567.0
2016-09-08 13:25:00,77.61,77.69,77.59,77.69,26407.0,58.6046,58.665,58.5895,58.665,26407.0
2016-09-08 13:30:00,77.68,77.74,77.67,77.73,29178.0,58.6574,58.7027,58.6499,58.6952,29178.0
2016-09-08 13:35:00,77.73,77.73,77.64,77.65,14319.0,58.6952,58.6952,58.6272,58.6348,14319.0
2016-09-08 13:40:00,77.63,77.64,77.58,77.61,46289.0,58.6197,58.6272,58.5819,58.6046,46289.0
2016-09-08 13:45:00,77.61,77.66,77.58,77.65,50234.0,58.6046,58.6423,58.5819,58.6348,50234.0
2016-09-08 13:50:00,77.65,77.74,77.63,77.73,29629.0,58.6348,58.7027,58.6197,58.6952,29629.0
2016-09-08 13:55:00,77.73,77.74,77.73,77.74,28922.0,58.6952,58.7027,58.6952,58.7027,28922.0
2016-09-08 14:00:00,77.73,77.79,77.71,77.77,46266.0,58.6952,58.7405,58.6801,58.7254,46266.0
2016-09-08 14:05:00,77.77,77.77,77.74,77.76,21860.0,58.7254,58.7254,58.7027,58.7178,21860.0
2016-09-08 14:10:00,77.77,77.86,77.75,77.85,20481.0,58.7254,58.7933,58.7103,58.7858,20481.0
2016-09-08 14:15:00,77.84,77.84,77.79,77.81,29549.0,58.7782,58.7782,58.7405,58.7556,29549.0
2016-09-08 14:20:00,77.81,77.89,77.81,77.88,23477.0,58.7556,58.816,58.7556,58.8084,23477.0
2016-09-08 14:25:00,77.88,77.88,77.7,77.75,46721.0,58.8084,58.8084,58.6725,58.7103,46721.0
2016-09-08 14:30:00,77.75,77.76,77.67,77.71,113120.0,58.7103,58.7178,58.6499,58.6801,113120.0
2016-09-08 14:35:00,77.7,77.7,77.6,77.64,42825.0,58.6725,58.6725,58.597,58.6272,42825.0
2016-09-08 14:40:00,77.63,77.78,77.6,77.75,85007.0,58.6197,58.7329,58.597,58.7103,85007.0
2016-09-08 14:45:00,77.75,77.89,77.74,77.88,23764.0,58.7103,58.816,58.7027,58.8084,23764.0
2016-09-08 14:50:00,77.88,77.9,77.75,77.83,65211.0,58.8084,58.8235,58.7103,58.7707,65211.0
2016-09-08 14:55:00,77.83,77.89,77.81,77.87,22738.0,58.7707,58.816,58.7556,58.8009,22738.0
2016-09-08 15:00:00,77.88,77.89,77.73,77.8,43711.0,58.8084,58.816,58.6952,58.748,43711.0
2016-09-08 15:05:00,77.8,77.83,77.79,77.8,24885.0,58.748,58.7707,58.7405,58.748,24885.0
2016-09-08 15:10:00,77.79,77.81,77.73,77.79,48248.0,58.7405,58.7556,58.6952,58.7405,48248.0
2016-09-08 15:15:00,77.8,77.9,77.78,77.85,62795.0,58.748,58.8235,58.7329,58.7858,62795.0
2016-09-08 15:20:00,77.85,77.88,77.8,77.85,51927.0,58.7858,58.8084,58.748,58.7858,51927.0
2016-09-08 15:25:00,77.84,77.84,77.77,77.8,50086.0,58.7782,58.7782,58.7254,58.748,50086.0
2016-09-08 15:30:00,77.8,77.84,77.79,77.81,48064.0,58.748,58.7782,58.7405,58.7556,48064.0
2016-09-08 15:35:00,77.81,77.85,77.79,77.82,50030.0,58.7556,58.7858,58.7405,58.7631,50030.0
2016-09-08 15:40:00,77.81,77.86,77.77,77.79,72210.0,58.7556,58.7933,58.7254,58.7405,72210.0
2016-09-08 15:45:00,77.8,77.84,77.76,77.83,82613.0,58.748,58.7782,58.7178,58.7707,82613.0
2016-09-08 15:50:00,77.82,77.83,77.74,77.75,91271.0,58.7631,58.7707,58.7027,58.7103,91271.0
2016-09-08 15:55:00,77.76,77.82,77.73,77.74,155608.0,58.7178,58.7631,58.6952,58.7027,155608.0
2016-09-09 09:30:00,77.32,77.32,77.08,77.08,124343.0,58.3856,58.3856,58.2044,58.2044,124343.0
2016-09-09 09:35:00,77.13,77.21,76.92,76.93,127891.0,58.2421,58.3025,58.0835,58.0911,127891.0
2016-09-09 09:40:00,76.93,76.95,76.8,76.91,82565.0,58.0911,58.1062,57.9929,58.076,82565.0
2016-09-09 09:45:00,76.91,77.06,76.86,76.9,31666.0,58.076,58.1893,58.0382,58.0684,31666.0
2016-09-09 09:50:00,76.91,76.91,76.69,76.71,36509.0,58.076,58.076,57.9099,57.925,36509.0
2016-09-09 09:55:00,76.69,76.75,76.61,76.69,105150.0,57.9099,57.9552,57.8494,57.9099,105150.0
2016-09-09 10:00:00,76.67,76.73,76.62,76.68,69106.0,57.8948,57.9401,57.857,57.9023,69106.0
2016-09-09 10:05:00,76.68,76.71,76.6,76.63,52910.0,57.9023,57.925,57.8419,57.8646,52910.0
2016-09-09 10:10:00,76.64,76.69,76.54,76.69,89975.0,57.8721,57.9099,57.7966,57.9099,89975.0
2016-09-09 10:15:00,76.67,76.86,76.67,76.76,47636.0,57.8948,58.0382,57.8948,57.9627,47636.0
2016-09-09 10:20:00,76.76,76.77,76.62,76.68,26482.0,57.9627,57.9703,57.857,57.9023,26482.0
2016-09-09 10:25:00,76.68,76.68,76.54,76.62,21503.0,57.9023,57.9023,57.7966,57.857,21503.0
2016-09-09 10:30:00,76.63,76.63,76.49,76.49,30948.0,57.8646,57.8646,57.7588,57.7588,30948.0
2016-09-09 10:35:00,76.48,76.5,76.16,76.26,62602.0,57.7513,57.7664,57.5096,57.5852,62602.0
2016-09-09 10:40:00,76.28,76.35,76.21,76.27,23445.0,57.6003,57.6531,57.5474,57.5927,23445.0
2016-09-09 10:45:00,76.27,76.28,76.23,76.27,38164.0,57.5927,57.6003,57.5625,57.5927,38164.0
2016-09-09 10:50:00,76.26,76.43,76.26,76.43,46611.0,57.5852,57.7135,57.5852,57.7135,46611.0
2016-09-09 10:55:00,76.42,76.47,76.38,76.47,39758.0,57.706,57.7437,57.6758,57.7437,39758.0
2016-09-09 11:00:00,76.46,76.54,76.4,76.41,24824.0,57.7362,57.7966,57.6909,57.6984,24824.0
2016-09-09 11:05:00,76.4,76.5,76.36,76.48,27715.0,57.6909,57.7664,57.6607,57.7513,27715.0
2016-09-09 11:10:00,76.47,76.48,76.29,76.31,35353.0,57.7437,57.7513,57.6078,57.6229,35353.0
2016-09-09 11:15:00,76.29,76.29,76.23,76.23,32442.0,57.6078,57.6078,57.5625,57.5625,32442.0
2016-09-09 11:20:00,76.23,76.28,76.2,76.21,30152.0,57.5625,57.6003,57.5399,57.5474,30152.0
2016-09-09 11:25:00,76.2,76.36,76.2,76.33,24947.0,57.5399,57.6607,57.5399,57.638,24947.0
2016-09-09 11:30:00,76.33,76.44,76.33,76.42,31855.0,57.638,57.7211,57.638,57.706,31855.0
2016-09-09 11:35:00,76.43,76.5,76.41,76.43,21348.0,57.7135,57.7664,57.6984,57.7135,21348.0
2016-09-09 11:40:00,76.42,76.44,76.22,76.23,19430.0,57.706,57.7211,57.555,57.5625,19430.0
2016-09-09 11:45:00,76.23,76.26,76.19,76.23,18705.0,57.5625,57.5852,57.5323,57.5625,18705.0
2016-09-09 11:50:00,76.24,76.27,76.15,76.18,18515.0,57.5701,57.5927,57.5021,57.5247,18515.0
2016-09-09 11:55:00,76.17,76.17,76.07,76.1,38703.0,57.5172,57.5172,57.4417,57.4643,38703.0
2016-09-09 12:00:00,76.08,76.27,76.07,76.26,39789.0,57.4492,57.5927,57.4417,57.5852,39789.0
2016-09-09 12:05:00,76.24,76.29,76.22,76.29,23207.0,57.5701,57.6078,57.555,57.6078,23207.0
2016-09-09 12:10:00,76.29,76.31,76.25,76.26,13890.0,57.6078,57.6229,57.5776,57.5852,13890.0
2016-09-09 12:15:00,76.26,76.29,76.16,76.16,21795.0,57.5852,57.6078,57.5096,57.5096,21795.0
2016-09-09 12:20:00,76.16,76.21,76.14,76.16,12050.0,57.5096,57.5474,57.4945,57.5096,12050.0
2016-09-09 12:25:00,76.15,76.18,76.13,76.15,13671.0,57.5021,57.5247,57.487,57.5021,13671.0
2016-09-09 12:30:00,76.15,76.19,76.12,76.15,16769.0,57.5021,57.5323,57.4794,57.5021,16769.0
2016-09-09 12:35:00,76.15,76.22,76.15,76.18,17497.0,57.5021,57.555,57.5021,57.5247,17497.0
2016-09-09 12:40:00,76.17,76.23,76.11,76.22,17073.0,57.5172,57.5625,57.4719,57.555,17073.0
2016-09-09 12:45:00,76.23,76.31,76.22,76.28,18953.0,57.5625,57.6229,57.555,57.6003,18953.0
2016-09-09 12:50:00,76.29,76.33,76.27,76.27,10481.0,57.6078,57.638,57.5927,57.5927,10481.0
2016-09-09 12:55:00,76.27,76.35,76.23,76.34,17630.0,57.5927,57.6531,57.5625,57.6456,17630.0
2016-09-09 13:00:00,76.35,76.38,76.32,76.32,15375.0,57.6531,57.6758,57.6305,57.6305,15375.0
2016-09-09 13:05:00,76.33,76.33,76.21,76.21,13461.0,57.638,57.638,57.5474,57.5474,13461.0
2016-09-09 13:10:00,76.19,76.21,76.09,76.13,20465.0,57.5323,57.5474,57.4568,57.487,20465.0
2016-09-09 13:15:00,76.11,76.18,76.09,76.18,30591.0,57.4719,57.5247,57.4568,57.5247,30591.0
2016-09-09 13:20:00,76.17,76.23,76.17,76.21,14642.0,57.5172,57.5625,57.5172,57.5474,14642.0
2016-09-09 13:25:00,76.21,76.28,76.2,76.28,21241.0,57.5474,57.6003,57.5399,57.6003,21241.0
2016-09-09 13:30:00,76.27,76.29,76.2,76.2,22044.0,57.5927,57.6078,57.5399,57.5399,22044.0
2016-09-09 13:35:00,76.21,76.21,76.12,76.13,25228.0,57.5474,57.5474,57.4794,57.487,25228.0
2016-09-09 13:40:00,76.14,76.17,76.1,76.14,23810.0,57.4945,57.5172,57.4643,57.4945,23810.0
2016-09-09 13:45:00,76.13,76.13,76.06,76.09,21629.0,57.487,57.487,57.4341,57.4568,21629.0
2016-09-09 13:50:00,76.09,76.12,76.04,76.08,20401.0,57.4568,57.4794,57.419,57.4492,20401.0
2016-09-09 13:55:00,76.09,76.22,76.07,76.2,26216.0,57.4568,57.555,57.4417,57.5399,26216.0
2016-09-09 14:00:00,76.2,76.21,76.02,76.11,33165.0,57.5399,57.5474,57.4039,57.4719,33165.0
2016-09-09 14:05:00,76.11,76.11,76.02,76.04,23462.0,57.4719,57.4719,57.4039,57.419,23462.0
2016-09-09 14:10:00,76.05,76.08,76.01,76.02,35058.0,57.4266,57.4492,57.3964,57.4039,35058.0
2016-09-09 14:15:00,76.02,76.06,76.0,76.03,30268.0,57.4039,57.4341,57.3888,57.4115,30268.0
2016-09-09 14:20:00,76.04,76.09,76.03,76.09,26026.0,57.419,57.4568,57.4115,57.4568,26026.0
2016-09-09 14:25:00,76.09,76.12,76.05,76.08,33919.0,57.4568,57.4794,57.4266,57.4492,33919.0
2016-09-09 14:30:00,76.08,76.19,76.05,76.18,39181.0,57.4492,57.5323,57.4266,57.5247,39181.0
2016-09-09 14:35:00,76.19,76.3,76.18,76.27,32496.0,57.5323,57.6154,57.5247,57.5927,32496.0
2016-09-09 14:40:00,76.27,76.27,76.18,76.19,53013.0,57.5927,57.5927,57.5247,57.5323,53013.0
2016-09-09 14:45:00,76.19,76.23,76.12,76.2,44507.0,57.5323,57.5625,57.4794,57.5399,44507.0
2016-09-09 14:50:00,76.2,76.33,76.2,76.23,42635.0,57.5399,57.638,57.5399,57.5625,42635.0
2016-09-09 14:55:00,76.23,76.37,76.23,76.36,27978.0,57.5625,57.6682,57.5625,57.6607,27978.0
2016-09-09 15:00:00,76.36,76.4,76.32,76.34,48869.0,57.6607,57.6909,57.6305,57.6456,48869.0
2016-09-09 15:05:00,76.34,76.35,76.3,76.32,45617.0,57.6456,57.6531,57.6154,57.6305,45617.0
2016-09-09 15:10:00,76.32,76.34,76.22,76.23,47852.0,57.6305,57.6456,57.555,57.5625,47852.0
2016-09-09 15:15:00,76.25,76.38,76.25,76.31,76159.0,57.5776,57.6758,57.5776,57.6229,76159.0
2016-09-09 15:20:00,76.31,76.31,76.21,76.24,54272.0,57.6229,57.6229,57.5474,57.5701,54272.0
2016-09-09 15:25:00,76.24,76.37,76.23,76.35,57187.0,57.5701,57.6682,57.5625,57.6531,57187.0
2016-09-09 15:30:00,76.35,76.47,76.35,76.47,69493.0,57.6531,57.7437,57.6531,57.7437,69493.0
2016-09-09 15:35:00,76.48,76.49,76.33,76.39,72211.0,57.7513,57.7588,57.638,57.6833,72211.0
2016-09-09 15:40:00,76.39,76.41,76.23,76.27,107939.0,57.6833,57.6984,57.5625,57.5927,107939.0
2016-09-09 15:45:00,76.27,76.31,76.19,76.31,128987.0,57.5927,57.6229,57.5323,57.6229,128987.0
2016-09-09 15:50:00,76.3,76.37,76.23,76.36,183671.0,57.6154,57.6682,57.5625,57.6607,183671.0
2016-09-09 15:55:00,76.36,76.37,76.11,76.13,289481.0,57.6607,57.6682,57.4719,57.487,289481.0
2016-09-12 09:30:00,75.1,75.42,75.05,75.25,107435.0,56.7092,56.9509,56.6715,56.8225,107435.0
2016-09-12 09:35:00,75.18,75.31,75.01,75.29,61202.0,56.7696,56.8678,56.6413,56.8527,61202.0
2016-09-12 09:40:00,75.28,75.33,75.02,75.07,83924.0,56.8451,56.8829,56.6488,56.6866,83924.0
2016-09-12 09:45:00,75.08,75.11,74.95,75.04,95712.0,56.6941,56.7168,56.596,56.6639,95712.0
2016-09-12 09:50:00,75.04,75.2,75.04,75.19,70465.0,56.6639,56.7847,56.6639,56.7772,70465.0
2016-09-12 09:55:00,75.15,75.32,75.12,75.21,86343.0,56.747,56.8753,56.7243,56.7923,86343.0
2016-09-12 10:00:00,75.2,75.31,75.12,75.12,148080.0,56.7847,56.8678,56.7243,56.7243,148080.0
2016-09-12 10:05:00,75.14,75.24,75.11,75.11,43616.0,56.7394,56.8149,56.7168,56.7168,43616.0
2016-09-12 10:10:00,75.11,75.12,75.01,75.07,27836.0,56.7168,56.7243,56.6413,56.6866,27836.0
2016-09-12 10:15:00,75.09,75.09,74.98,75.06,40882.0,56.7017,56.7017,56.6186,56.679,40882.0
2016-09-12 10:20:00,75.06,75.19,75.05,75.17,50947.0,56.679,56.7772,56.6715,56.7621,50947.0
2016-09-12 10:25:00,75.19,75.41,75.17,75.41,100049.0,56.7772,56.9433,56.7621,56.9433,100049.0
2016-09-12 10:30:00,75.42,75.5,75.41,75.48,26045.0,56.9509,57.0113,56.9433,56.9962,26045.0
2016-09-12 10:35:00,75.48,75.54,75.44,75.49,68102.0,56.9962,57.0415,56.966,57.0037,68102.0
2016-09-12 10:40:00,75.5,75.58,75.5,75.51,45269.0,57.0113,57.0717,57.0113,57.0188,45269.0
2016-09-12 10:45:00,75.52,75.59,75.42,75.48,61640.0,57.0264,57.0792,56.9509,56.9962,61640.0
2016-09-12 10:50:00,75.48,75.57,75.46,75.52,53650.0,56.9962,57.0641,56.9811,57.0264,53650.0
2016-09-12 10:55:00,75.53,75.59,75.49,75.54,21532.0,57.0339,57.0792,57.0037,57.0415,21532.0
2016-09-12 11:00:00,75.54,75.62,75.54,75.58,28548.0,57.0415,57.1019,57.0415,57.0717,28548.0
2016-09-12 11:05:00,75.57,75.6,75.52,75.54,40530.0,57.0641,57.0868,57.0264,57.0415,40530.0
2016-09-12 11:10:00,75.54,75.56,75.37,75.4,56140.0,57.0415,57.0566,56.9131,56.9358,56140.0
2016-09-12 11:15:00,75.41,75.46,75.29,75.33,35344.0,56.9433,56.9811,56.8527,56.8829,35344.0
2016-09-12 11:20:00,75.34,75.46,75.33,75.4,36492.0,56.8905,56.9811,56.8829,56.9358,36492.0
2016-09-12 11:25:00,75.42,75.45,75.31,75.34,47183.0,56.9509,56.9735,56.8678,56.8905,47183.0
2016-09-12 11:30:00,75.34,75.38,75.28,75.35,32112.0,56.8905,56.9207,56.8451,56.898,32112.0
2016-09-12 11:35:00,75.34,75.42,75.34,75.35,13165.0,56.8905,56.9509,56.8905,56.898,13165.0
2016-09-12 11:40:00,75.35,75.38,75.3,75.3,11445.0,56.898,56.9207,56.8602,56.8602,11445.0
2016-09-12 11:45:00,75.31,75.33,75.25,75.25,30641.0,56.8678,56.8829,56.8225,56.8225,30641.0
2016-09-12 11:50:00,75.26,75.28,75.25,75.25,38406.0,56.83,56.8451,56.8225,56.8225,38406.0
2016-09-12 11:55:00,75.26,75.28,75.15,75.19,40262.0,56.83,56.8451,56.747,56.7772,40262.0
2016-09-12 12:00:00,75.2,75.21,75.02,75.02,33061.0,56.7847,56.7923,56.6488,56.6488,33061.0
2016-09-12 12:05:00,75.03,75.03,74.96,74.97,19503.0,56.6564,56.6564,56.6035,56.6111,19503.0
2016-09-12 12:10:00,74.97,74.98,74.87,74.9,33653.0,56.6111,56.6186,56.5355,56.5582,33653.0
2016-09-12 12:15:00,74.92,74.97,74.85,74.87,44086.0,56.5733,56.6111,56.5204,56.5355,44086.0
2016-09-12 12:20:00,74.87,74.92,74.82,74.82,70066.0,56.5355,56.5733,56.4978,56.4978,70066.0
2016-09-12 12:25:00,74.82,74.91,74.79,74.9,19368.0,56.4978,56.5658,56.4751,56.5582,19368.0
2016-09-12 12:30:00,74.91,75.08,74.9,75.04,48390.0,56.5658,56.6941,56.5582,56.6639,48390.0
2016-09-12 12:35:00,75.05,75.13,75.04,75.1,8121.0,56.6715,56.7319,56.6639,56.7092,8121.0
2016-09-12 12:40:00,75.12,75.12,75.03,75.03,9219.0,56.7243,56.7243,56.6564,56.6564,9219.0
2016-09-12 12:45:00,75.03,75.12,75.03,75.08,28789.0,56.6564,56.7243,56.6564,56.6941,28789.0
2016-09-12 12:50:00,75.09,75.22,75.08,75.17,18914.0,56.7017,56.7998,56.6941,56.7621,18914.0
2016-09-12 12:55:00,75.17,75.2,75.09,75.14,21143.0,56.7621,56.7847,56.7017,56.7394,21143.0
2016-09-12 13:00:00,75.15,75.17,75.1,75.13,15726.0,56.747,56.7621,56.7092,56.7319,15726.0
2016-09-12 13:05:00,75.14,75.21,75.12,75.18,64858.0,56.7394,56.7923,56.7243,56.7696,64858.0
2016-09-12 13:10:00,75.2,75.21,75.14,75.18,13105.0,56.7847,56.7923,56.7394,56.7696,13105.0
2016-09-12 13:15:00,75.19,75.43,75.19,75.24,69930.0,56.7772,56.9584,56.7772,56.8149,69930.0
2016-09-12 13:20:00,75.21,75.29,75.05,75.09,18865.0,56.7923,56.8527,56.6715,56.7017,18865.0
2016-09-12 13:25:00,75.09,75.16,75.0,75.02,17493.0,56.7017,56.7545,56.6337,56.6488,17493.0
2016-09-12 13:30:00,75.02,75.07,74.97,75.02,28364.0,56.6488,56.6866,56.6111,56.6488,28364.0
2016-09-12 13:35:00,75.04,75.15,74.99,75.15,26876.0,56.6639,56.747,56.6262,56.747,26876.0
2016-09-12 13:40:00,75.15,75.15,74.98,75.06,25682.0,56.747,56.747,56.6186,56.679,25682.0
2016-09-12 13:45:00,75.07,75.27,75.07,75.26,47293.0,56.6866,56.8376,56.6866,56.83,47293.0
2016-09-12 13:50:00,75.26,75.26,75.19,75.24,24897.0,56.83,56.83,56.7772,56.8149,24897.0
2016-09-12 13:55:00,75.24,75.42,75.18,75.37,99193.0,56.8149,56.9509,56.7696,56.9131,99193.0
2016-09-12 14:00:00,75.37,75.6,75.37,75.56,23363.0,56.9131,57.0868,56.9131,57.0566,23363.0
2016-09-12 14:05:00,75.55,75.72,75.51,75.7,33691.0,57.049,57.1774,57.0188,57.1623,33691.0
2016-09-12 14:10:00,75.7,75.73,75.65,75.73,30505.0,57.1623,57.1849,57.1245,57.1849,30505.0
2016-09-12 14:15:00,75.72,75.79,75.7,75.75,21691.0,57.1774,57.2303,57.1623,57.2,21691.0
2016-09-12 14:20:00,75.76,75.85,75.76,75.84,28675.0,57.2076,57.2756,57.2076,57.268,28675.0
2016-09-12 14:25:00,75.84,75.85,75.78,75.78,32617.0,57.268,57.2756,57.2227,57.2227,32617.0
2016-09-12 14:30:00,75.78,75.84,75.78,75.81,33261.0,57.2227,57.268,57.2227,57.2454,33261.0
2016-09-12 14:35:00,75.81,75.97,75.79,75.94,36376.0,57.2454,57.3662,57.2303,57.3435,36376.0
2016-09-12 14:40:00,75.93,75.95,75.9,75.93,14303.0,57.336,57.3511,57.3133,57.336,14303.0
2016-09-12 14:45:00,75.92,75.94,75.81,75.85,18339.0,57.3284,57.3435,57.2454,57.2756,18339.0
2016-09-12 14:50:00,75.85,75.86,75.75,75.77,18842.0,57.2756,57.2831,57.2,57.2152,18842.0
2016-09-12 14:55:00,75.77,75.96,75.75,75.96,42586.0,57.2152,57.3586,57.2,57.3586,42586.0
2016-09-12 15:00:00,75.96,76.14,75.94,76.11,68163.0,57.3586,57.4945,57.3435,57.4719,68163.0
2016-09-12 15:05:00,76.12,76.15,75.99,76.15,136782.0,57.4794,57.5021,57.3813,57.5021,136782.0
2016-09-12 15:10:00,76.15,76.15,76.03,76.09,52011.0,57.5021,57.5021,57.4115,57.4568,52011.0
2016-09-12 15:15:00,76.09,76.09,76.0,76.0,49854.0,57.4568,57.4568,57.3888,57.3888,49854.0
2016-09-12 15:20:00,76.0,76.14,75.97,76.09,57299.0,57.3888,57.4945,57.3662,57.4568,57299.0
2016-09-12 15:25:00,76.11,76.12,76.0,76.01,54775.0,57.4719,57.4794,57.3888,57.3964,54775.0
2016-09-12 15:30:00,76.01,76.04,75.94,75.95,65313.0,57.3964,57.419,57.3435,57.3511,65313.0
2016-09-12 15:35:00,75.95,75.96,75.88,75.93,60983.0,57.3511,57.3586,57.2982,57.336,60983.0
2016-09-12 15:40:00,75.93,76.05,75.92,76.01,70486.0,57.336,57.4266,57.3284,57.3964,70486.0
2016-09-12 15:45:00,76.01,76.02,75.86,75.9,88930.0,57.3964,57.4039,57.2831,57.3133,88930.0
2016-09-12 15:50:00,75.9,75.93,75.85,75.89,114093.0,57.3133,57.336,57.2756,57.3058,114093.0
2016-09-12 15:55:00,75.89,75.96,75.82,75.86,183605.0,57.3058,57.3586,57.2529,57.2831,183605.0
2016-09-13 09:30:00,75.02,75.15,74.86,74.92,132462.0,56.6488,56.747,56.528,56.5733,132462.0
2016-09-13 09:35:00,74.97,75.0,74.8,74.83,134304.0,56.6111,56.6337,56.4827,56.5053,134304.0
2016-09-13 09:40:00,74.83,74.88,74.58,74.61,107793.0,56.5053,56.5431,56.3166,56.3392,107793.0
2016-09-13 09:45:00,74.6,74.81,74.58,74.59,43971.0,56.3317,56.4902,56.3166,56.3241,43971.0
2016-09-13 09:50:00,74.6,74.68,74.41,74.46,65283.0,56.3317,56.3921,56.1882,56.2259,65283.0
2016-09-13 09:55:00,74.46,74.51,74.12,74.12,115782.0,56.2259,56.2637,55.9692,55.9692,115782.0
2016-09-13 10:00:00,74.12,74.26,74.0,74.11,124082.0,55.9692,56.0749,55.8786,55.9617,124082.0
2016-09-13 10:05:00,74.14,74.3,74.1,74.22,45954.0,55.9843,56.1051,55.9541,56.0447,45954.0
2016-09-13 10:10:00,74.22,74.23,74.1,74.19,23995.0,56.0447,56.0523,55.9541,56.0221,23995.0
2016-09-13 10:15:00,74.19,74.24,74.05,74.06,62504.0,56.0221,56.0598,55.9164,55.9239,62504.0
2016-09-13 10:20:00,74.07,74.12,73.98,74.05,50620.0,55.9315,55.9692,55.8635,55.9164,50620.0
2016-09-13 10:25:00,74.05,74.1,73.91,73.96,82532.0,55.9164,55.9541,55.8106,55.8484,82532.0
2016-09-13 10:30:00,73.99,74.0,73.86,73.93,43327.0,55.871,55.8786,55.7729,55.8257,43327.0
2016-09-13 10:35:00,73.95,74.03,73.93,73.96,65133.0,55.8408,55.9012,55.8257,55.8484,65133.0
2016-09-13 10:40:00,73.95,74.15,73.95,74.14,37353.0,55.8408,55.9919,55.8408,55.9843,37353.0
2016-09-13 10:45:00,74.14,74.24,73.99,74.09,54932.0,55.9843,56.0598,55.871,55.9466,54932.0
2016-09-13 10:50:00,74.09,74.09,73.85,73.88,31705.0,55.9466,55.9466,55.7653,55.788,31705.0
2016-09-13 10:55:00,73.88,73.88,73.73,73.73,38726.0,55.788,55.788,55.6747,55.6747,38726.0
2016-09-13 11:00:00,73.73,73.79,73.6,73.63,91907.0,55.6747,55.72,55.5765,55.5992,91907.0
2016-09-13 11:05:00,73.62,73.71,73.62,73.62,38742.0,55.5917,55.6596,55.5917,55.5917,38742.0
2016-09-13 11:10:00,73.61,73.61,73.35,73.38,43977.0,55.5841,55.5841,55.3878,55.4104,43977.0
2016-09-13 11:15:00,73.4,73.62,73.38,73.58,35142.0,55.4255,55.5917,55.4104,55.5614,35142.0
2016-09-13 11:20:00,73.56,73.71,73.56,73.71,61390.0,55.5463,55.6596,55.5463,55.6596,61390.0
2016-09-13 11:25:00,73.7,73.81,73.63,73.64,41442.0,55.6521,55.7351,55.5992,55.6068,41442.0
2016-09-13 11:30:00,73.63,73.71,73.54,73.54,26533.0,55.5992,55.6596,55.5312,55.5312,26533.0
2016-09-13 11:35:00,73.54,73.61,73.53,73.59,28826.0,55.5312,55.5841,55.5237,55.569,28826.0
2016-09-13 11:40:00,73.58,73.72,73.52,73.71,36082.0,55.5614,55.6672,55.5161,55.6596,36082.0
2016-09-13 11:45:00,73.73,73.73,73.62,73.68,19833.0,55.6747,55.6747,55.5917,55.637,19833.0
2016-09-13 11:50:00,73.69,73.73,73.59,73.65,61284.0,55.6445,55.6747,55.569,55.6143,61284.0
2016-09-13 11:55:00,73.65,73.75,73.58,73.72,82875.0,55.6143,55.6898,55.5614,55.6672,82875.0
2016-09-13 12:00:00,73.71,73.74,73.57,73.61,59994.0,55.6596,55.6823,55.5539,55.5841,59994.0
2016-09-13 12:05:00,73.63,73.73,73.61,73.68,34331.0,55.5992,55.6747,55.5841,55.637,34331.0
2016-09-13 12:10:00,73.68,73.91,73.67,73.91,41620.0,55.637,55.8106,55.6294,55.8106,41620.0
2016-09-13 12:15:00,73.89,73.91,73.83,73.88,21627.0,55.7955,55.8106,55.7502,55.788,21627.0
2016-09-13 12:20:00,73.87,73.9,73.74,73.78,26619.0,55.7804,55.8031,55.6823,55.7125,26619.0
2016-09-13 12:25:00,73.79,73.8,73.64,73.66,19050.0,55.72,55.7276,55.6068,55.6219,19050.0
2016-09-13 12:30:00,73.66,73.78,73.65,73.71,28587.0,55.6219,55.7125,55.6143,55.6596,28587.0
2016-09-13 12:35:00,73.72,73.81,73.69,73.78,21320.0,55.6672,55.7351,55.6445,55.7125,21320.0
2016-09-13 12:40:00,73.77,73.78,73.72,73.78,16483.0,55.7049,55.7125,55.6672,55.7125,16483.0
2016-09-13 12:45:00,73.78,73.8,73.69,73.7,26092.0,55.7125,55.7276,55.6445,55.6521,26092.0
2016-09-13 12:50:00,73.69,73.69,73.51,73.52,47229.0,55.6445,55.6445,55.5086,55.5161,47229.0
2016-09-13 12:55:00,73.52,73.54,73.42,73.52,40339.0,55.5161,55.5312,55.4406,55.5161,40339.0
2016-09-13 13:00:00,73.53,73.54,73.35,73.36,36615.0,55.5237,55.5312,55.3878,55.3953,36615.0
2016-09-13 13:05:00,73.37,73.57,73.37,73.52,23336.0,55.4029,55.5539,55.4029,55.5161,23336.0
2016-09-13 13:10:00,73.5,73.59,73.48,73.55,42564.0,55.501,55.569,55.4859,55.5388,42564.0
2016-09-13 13:15:00,73.54,73.75,73.53,73.75,30228.0,55.5312,55.6898,55.5237,55.6898,30228.0
2016-09-13 13:20:00,73.76,73.83,73.68,73.7,26875.0,55.6974,55.7502,55.637,55.6521,26875.0
2016-09-13 13:25:00,73.7,73.87,73.67,73.82,19743.0,55.6521,55.7804,55.6294,55.7427,19743.0
2016-09-13 13:30:00,73.86,73.93,73.77,73.77,28592.0,55.7729,55.8257,55.7049,55.7049,28592.0
2016-09-13 13:35:00,73.8,73.84,73.73,73.76,24763.0,55.7276,55.7578,55.6747,55.6974,24763.0
2016-09-13 13:40:00,73.8,73.83,73.7,73.7,17655.0,55.7276,55.7502,55.6521,55.6521,17655.0
2016-09-13 13:45:00,73.71,73.79,73.71,73.74,21520.0,55.6596,55.72,55.6596,55.6823,21520.0
2016-09-13 13:50:00,73.76,73.77,73.52,73.53,21301.0,55.6974,55.7049,55.5161,55.5237,21301.0
2016-09-13 13:55:00,73.52,73.57,73.47,73.53,27990.0,55.5161,55.5539,55.4784,55.5237,27990.0
2016-09-13 14:00:00,73.51,73.55,73.46,73.48,45312.0,55.5086,55.5388,55.4708,55.4859,45312.0
2016-09-13 14:05:00,73.46,73.51,73.43,73.46,29869.0,55.4708,55.5086,55.4482,55.4708,29869.0
2016-09-13 14:10:00,73.48,73.51,73.44,73.5,30004.0,55.4859,55.5086,55.4557,55.501,30004.0
2016-09-13 14:15:00,73.48,73.55,73.38,73.55,21614.0,55.4859,55.5388,55.4104,55.5388,21614.0
2016-09-13 14:20:00,73.55,73.59,73.45,73.55,49261.0,55.5388,55.569,55.4633,55.5388,49261.0
2016-09-13 14:25:00,73.55,73.63,73.46,73.5,33965.0,55.5388,55.5992,55.4708,55.501,33965.0
2016-09-13 14:30:00,73.5,73.56,73.46,73.54,41609.0,55.501,55.5463,55.4708,55.5312,41609.0
2016-09-13 14:35:00,73.54,73.65,73.54,73.65,31988.0,55.5312,55.6143,55.5312,55.6143,31988.0
2016-09-13 14:40:00,73.66,73.86,73.64,73.86,31277.0,55.6219,55.7729,55.6068,55.7729,31277.0
2016-09-13 14:45:00,73.85,73.86,73.73,73.75,40421.0,55.7653,55.7729,55.6747,55.6898,40421.0
2016-09-13 14:50:00,73.77,73.81,73.64,73.64,45501.0,55.7049,55.7351,55.6068,55.6068,45501.0
2016-09-13 14:55:00,73.65,73.7,73.58,73.59,42467.0,55.6143,55.6521,55.5614,55.569,42467.0
2016-09-13 15:00:00,73.59,73.65,73.55,73.6,32714.0,55.569,55.6143,55.5388,55.5765,32714.0
2016-09-13 15:05:00,73.6,73.66,73.54,73.64,37857.0,55.5765,55.6219,55.5312,55.6068,37857.0
2016-09-13 15:10:00,73.64,73.66,73.52,73.52,56759.0,55.6068,55.6219,55.5161,55.5161,56759.0
2016-09-13 15:15:00,73.52,73.59,73.51,73.57,194782.0,55.5161,55.569,55.5086,55.5539,194782.0
2016-09-13 15:20:00,73.57,73.72,73.57,73.63,56622.0,55.5539,55.6672,55.5539,55.5992,56622.0
2016-09-13 15:25:00,73.64,73.71,73.61,73.64,62039.0,55.6068,55.6596,55.5841,55.6068,62039.0
2016-09-13 15:30:00,73.64,73.67,73.54,73.6,143659.0,55.6068,55.6294,55.5312,55.5765,143659.0
2016-09-13 15:35:00,73.6,73.64,73.49,73.55,132886.0,55.5765,55.6068,55.4935,55.5388,132886.0
2016-09-13 15:40:00,73.56,73.59,73.42,73.52,156661.0,55.5463,55.569,55.4406,55.5161,156661.0
2016-09-13 15:45:00,73.51,73.69,73.43,73.64,154915.0,55.5086,55.6445,55.4482,55.6068,154915.0
2016-09-13 15:50:00,73.63,73.82,73.62,73.7,262186.0,55.5992,55.7427,55.5917,55.6521,262186.0
2016-09-13 15:55:00,73.7,73.7,73.51,73.52,281891.0,55.6521,55.6521,55.5086,55.5161,281891.0
2016-09-14 09:30:00,73.31,73.38,72.85,73.21,100828.0,55.3576,55.4104,55.0102,55.2821,100828.0
2016-09-14 09:35:00,73.19,73.36,73.19,73.28,39642.0,55.267,55.3953,55.267,55.3349,39642.0
2016-09-14 09:40:00,73.28,73.29,73.08,73.13,54467.0,55.3349,55.3425,55.1839,55.2216,54467.0
2016-09-14 09:45:00,73.1,73.1,72.88,72.92,44595.0,55.199,55.199,55.0329,55.0631,44595.0
2016-09-14 09:50:00,72.91,72.93,72.8,72.86,44409.0,55.0555,55.0706,54.9725,55.0178,44409.0
2016-09-14 09:55:00,72.85,72.87,72.71,72.79,104539.0,55.0102,55.0253,54.9045,54.9649,104539.0
2016-09-14 10:00:00,72.77,72.92,72.77,72.81,106267.0,54.9498,55.0631,54.9498,54.98,106267.0
2016-09-14 10:05:00,72.81,73.1,72.81,73.05,41435.0,54.98,55.199,54.98,55.1612,41435.0
2016-09-14 10:10:00,73.07,73.11,72.99,73.0,61249.0,55.1763,55.2065,55.1159,55.1235,61249.0
2016-09-14 10:15:00,73.01,73.02,72.9,72.95,30366.0,55.131,55.1386,55.048,55.0857,30366.0
2016-09-14 10:20:00,72.94,73.15,72.91,73.12,40063.0,55.0782,55.2367,55.0555,55.2141,40063.0
2016-09-14 10:25:00,73.13,73.18,73.07,73.16,21565.0,55.2216,55.2594,55.1763,55.2443,21565.0
2016-09-14 10:30:00,73.18,73.69,73.18,73.65,83916.0,55.2594,55.6445,55.2594,55.6143,83916.0
2016-09-14 10:35:00,73.66,73.66,73.25,73.33,50403.0,55.6219,55.6219,55.3123,55.3727,50403.0
2016-09-14 10:40:00,73.32,73.39,73.06,73.13,38723.0,55.3651,55.418,55.1688,55.2216,38723.0
2016-09-14 10:45:00,73.14,73.18,72.93,72.98,52665.0,55.2292,55.2594,55.0706,55.1084,52665.0
2016-09-14 10:50:00,72.95,72.99,72.8,72.8,36884.0,55.0857,55.1159,54.9725,54.9725,36884.0
2016-09-14 10:55:00,72.83,72.94,72.76,72.83,53358.0,54.9951,55.0782,54.9423,54.9951,53358.0
2016-09-14 11:00:00,72.83,72.95,72.75,72.84,45035.0,54.9951,55.0857,54.9347,55.0027,45035.0
2016-09-14 11:05:00,72.84,72.85,72.56,72.58,30975.0,55.0027,55.0102,54.7912,54.8063,30975.0
2016-09-14 11:10:00,72.6,72.69,72.4,72.48,78779.0,54.8214,54.8894,54.6704,54.7308,78779.0
2016-09-14 11:15:00,72.49,72.63,72.48,72.61,78535.0,54.7384,54.8441,54.7308,54.829,78535.0
2016-09-14 11:20:00,72.63,72.75,72.57,72.62,68975.0,54.8441,54.9347,54.7988,54.8365,68975.0
2016-09-14 11:25:00,72.63,72.72,72.59,72.6,30779.0,54.8441,54.912,54.8139,54.8214,30779.0
2016-09-14 11:30:00,72.61,72.63,72.41,72.44,51717.0,54.829,54.8441,54.678,54.7006,51717.0
2016-09-14 11:35:00,72.42,72.49,72.4,72.44,58060.0,54.6855,54.7384,54.6704,54.7006,58060.0
2016-09-14 11:40:00,72.44,72.49,72.34,72.37,57421.0,54.7006,54.7384,54.6251,54.6478,57421.0
2016-09-14 11:45:00,72.36,72.41,72.23,72.25,76431.0,54.6402,54.678,54.542,54.5571,76431.0
2016-09-14 11:50:00,72.25,72.37,72.25,72.34,41010.0,54.5571,54.6478,54.5571,54.6251,41010.0
2016-09-14 11:55:00,72.35,72.49,72.35,72.41,50930.0,54.6327,54.7384,54.6327,54.678,50930.0
2016-09-14 12:00:00,72.42,72.46,72.28,72.33,62422.0,54.6855,54.7157,54.5798,54.6176,62422.0
2016-09-14 12:05:00,72.33,72.37,72.28,72.28,49601.0,54.6176,54.6478,54.5798,54.5798,49601.0
2016-09-14 12:10:00,72.29,72.36,72.28,72.34,24580.0,54.5873,54.6402,54.5798,54.6251,24580.0
2016-09-14 12:15:00,72.34,72.42,72.31,72.34,31364.0,54.6251,54.6855,54.6024,54.6251,31364.0
2016-09-14 12:20:00,72.34,72.4,72.34,72.34,16965.0,54.6251,54.6704,54.6251,54.6251,16965.0
2016-09-14 12:25:00,72.34,72.36,72.3,72.32,32902.0,54.6251,54.6402,54.5949,54.61,32902.0
2016-09-14 12:30:00,72.32,72.34,72.24,72.24,29097.0,54.61,54.6251,54.5496,54.5496,29097.0
2016-09-14 12:35:00,72.25,72.29,72.18,72.19,25062.0,54.5571,54.5873,54.5043,54.5118,25062.0
2016-09-14 12:40:00,72.18,72.2,72.13,72.13,29239.0,54.5043,54.5194,54.4665,54.4665,29239.0
2016-09-14 12:45:00,72.14,72.23,72.13,72.15,25349.0,54.4741,54.542,54.4665,54.4816,25349.0
2016-09-14 12:50:00,72.15,72.24,72.15,72.2,29128.0,54.4816,54.5496,54.4816,54.5194,29128.0
2016-09-14 12:55:00,72.21,72.27,72.19,72.25,24512.0,54.5269,54.5722,54.5118,54.5571,24512.0
2016-09-14 13:00:00,72.25,72.27,72.17,72.17,14547.0,54.5571,54.5722,54.4967,54.4967,14547.0
2016-09-14 13:05:00,72.17,72.22,72.15,72.2,21238.0,54.4967,54.5345,54.4816,54.5194,21238.0
2016-09-14 13:10:00,72.19,72.19,72.12,72.13,21330.0,54.5118,54.5118,54.459,54.4665,21330.0
2016-09-14 13:15:00,72.12,72.19,72.11,72.17,18190.0,54.459,54.5118,54.4514,54.4967,18190.0
2016-09-14 13:20:00,72.17,72.2,72.12,72.2,22559.0,54.4967,54.5194,54.459,54.5194,22559.0
2016-09-14 13:25:00,72.22,72.24,72.15,72.15,19082.0,54.5345,54.5496,54.4816,54.4816,19082.0
2016-09-14 13:30:00,72.16,72.24,72.15,72.22,21943.0,54.4892,54.5496,54.4816,54.5345,21943.0
2016-09-14 13:35:00,72.22,72.22,72.05,72.06,34477.0,54.5345,54.5345,54.4061,54.4137,34477.0
2016-09-14 13:40:00,72.06,72.12,72.0,72.11,40790.0,54.4137,54.459,54.3684,54.4514,40790.0
2016-09-14 13:45:00,72.11,72.11,71.98,72.01,37247.0,54.4514,54.4514,54.3533,54.3759,37247.0
2016-09-14 13:50:00,72.01,72.04,71.95,71.99,22868.0,54.3759,54.3986,54.3306,54.3608,22868.0
2016-09-14 13:55:00,71.99,72.04,71.97,72.02,22041.0,54.3608,54.3986,54.3457,54.3835,22041.0
2016-09-14 14:00:00,72.02,72.02,71.94,71.96,30209.0,54.3835,54.3835,54.3231,54.3382,30209.0
2016-09-14 14:05:00,71.97,71.99,71.84,71.85,34146.0,54.3457,54.3608,54.2475,54.2551,34146.0
2016-09-14 14:10:00,71.85,71.87,71.77,71.78,31338.0,54.2551,54.2702,54.1947,54.2022,31338.0
2016-09-14 14:15:00,71.77,71.92,71.76,71.86,71725.0,54.1947,54.308,54.1871,54.2626,71725.0
2016-09-14 14:20:00,71.87,71.94,71.78,71.9,28094.0,54.2702,54.3231,54.2022,54.2929,28094.0
2016-09-14 14:25:00,71.89,71.93,71.81,71.9,29924.0,54.2853,54.3155,54.2249,54.2929,29924.0
2016-09-14 14:30:00,71.89,71.9,71.82,71.87,33541.0,54.2853,54.2929,54.2324,54.2702,33541.0
2016-09-14 14:35:00,71.86,71.94,71.84,71.91,34005.0,54.2626,54.3231,54.2475,54.3004,34005.0
2016-09-14 14:40:00,71.92,72.0,71.87,71.99,25991.0,54.308,54.3684,54.2702,54.3608,25991.0
2016-09-14 14:45:00,71.99,72.0,71.89,71.94,26404.0,54.3608,54.3684,54.2853,54.3231,26404.0
2016-09-14 14:50:00,71.95,72.0,71.87,71.88,24127.0,54.3306,54.3684,54.2702,54.2777,24127.0
2016-09-14 14:55:00,71.88,72.0,71.88,71.97,28239.0,54.2777,54.3684,54.2777,54.3457,28239.0
2016-09-14 15:00:00,71.96,71.99,71.9,71.94,26072.0,54.3382,54.3608,54.2929,54.3231,26072.0
2016-09-14 15:05:00,71.93,71.96,71.76,71.77,48563.0,54.3155,54.3382,54.1871,54.1947,48563.0
2016-09-14 15:10:00,71.76,71.8,71.73,71.78,62210.0,54.1871,54.2173,54.1645,54.2022,62210.0
2016-09-14 15:15:00,71.78,71.81,71.61,71.62,67365.0,54.2022,54.2249,54.0739,54.0814,67365.0
2016-09-14 15:20:00,71.62,71.68,71.51,71.51,83365.0,54.0814,54.1267,53.9984,53.9984,83365.0
2016-09-14 15:25:00,71.52,71.55,71.43,71.45,106527.0,54.0059,54.0286,53.9379,53.953,106527.0
2016-09-14 15:30:00,71.44,71.66,71.44,71.62,86430.0,53.9455,54.1116,53.9455,54.0814,86430.0
2016-09-14 15:35:00,71.61,71.65,71.56,71.64,95519.0,54.0739,54.1041,54.0361,54.0965,95519.0
2016-09-14 15:40:00,71.64,71.69,71.59,71.64,84433.0,54.0965,54.1343,54.0588,54.0965,84433.0
2016-09-14 15:45:00,71.63,71.76,71.59,71.74,151364.0,54.089,54.1871,54.0588,54.172,151364.0
2016-09-14 15:50:00,71.73,71.82,71.67,71.81,199210.0,54.1645,54.2324,54.1192,54.2249,199210.0
2016-09-14 15:55:00,71.8,71.81,71.64,71.79,283938.0,54.2173,54.2249,54.0965,54.2098,283938.0
2016-09-15 09:30:00,71.87,72.24,71.87,72.13,73558.0,54.2702,54.5496,54.2702,54.4665,73558.0
2016-09-15 09:35:00,72.13,72.15,71.88,71.95,29637.0,54.4665,54.4816,54.2777,54.3306,29637.0
2016-09-15 09:40:00,71.96,72.06,71.92,71.98,29367.0,54.3382,54.4137,54.308,54.3533,29367.0
2016-09-15 09:45:00,71.99,71.99,71.83,71.92,38254.0,54.3608,54.3608,54.24,54.308,38254.0
2016-09-15 09:50:00,71.88,72.1,71.88,72.06,17210.0,54.2777,54.4439,54.2777,54.4137,17210.0
2016-09-15 09:55:00,72.07,72.14,72.0,72.12,28340.0,54.4212,54.4741,54.3684,54.459,28340.0
2016-09-15 10:00:00,72.14,72.16,71.99,72.15,37336.0,54.4741,54.4892,54.3608,54.4816,37336.0
2016-09-15 10:05:00,72.15,72.32,72.12,72.22,50381.0,54.4816,54.61,54.459,54.5345,50381.0
2016-09-15 10:10:00,72.21,72.28,72.17,72.25,63024.0,54.5269,54.5798,54.4967,54.5571,63024.0
2016-09-15 10:15:00,72.25,72.34,72.14,72.18,45197.0,54.5571,54.6251,54.4741,54.5043,45197.0
2016-09-15 10:20:00,72.19,72.22,72.12,72.14,28864.0,54.5118,54.5345,54.459,54.4741,28864.0
2016-09-15 10:25:00,72.15,72.15,72.03,72.06,69620.0,54.4816,54.4816,54.391,54.4137,69620.0
2016-09-15 10:30:00,72.06,72.16,72.05,72.11,37775.0,54.4137,54.4892,54.4061,54.4514,37775.0
2016-09-15 10:35:00,72.11,72.16,72.06,72.15,49257.0,54.4514,54.4892,54.4137,54.4816,49257.0
2016-09-15 10:40:00,72.14,72.14,71.93,72.0,52751.0,54.4741,54.4741,54.3155,54.3684,52751.0
2016-09-15 10:45:00,72.01,72.2,72.0,72.2,37054.0,54.3759,54.5194,54.3684,54.5194,37054.0
2016-09-15 10:50:00,72.21,72.31,72.19,72.28,36848.0,54.5269,54.6024,54.5118,54.5798,36848.0
2016-09-15 10:55:00,72.29,72.37,72.25,72.33,36186.0,54.5873,54.6478,54.5571,54.6176,36186.0
2016-09-15 11:00:00,72.34,72.45,72.33,72.35,41286.0,54.6251,54.7082,54.6176,54.6327,41286.0
2016-09-15 11:05:00,72.36,72.36,72.25,72.3,47472.0,54.6402,54.6402,54.5571,54.5949,47472.0
2016-09-15 11:10:00,72.28,72.31,72.25,72.3,24087.0,54.5798,54.6024,54.5571,54.5949,24087.0
2016-09-15 11:15:00,72.3,72.34,72.23,72.25,24240.0,54.5949,54.6251,54.542,54.5571,24240.0
2016-09-15 11:20:00,72.25,72.35,72.19,72.35,32792.0,54.5571,54.6327,54.5118,54.6327,32792.0
2016-09-15 11:25:00,72.35,72.51,72.29,72.47,51861.0,54.6327,54.7535,54.5873,54.7233,51861.0
2016-09-15 11:30:00,72.48,72.54,72.42,72.48,34118.0,54.7308,54.7761,54.6855,54.7308,34118.0
2016-09-15 11:35:00,72.47,72.51,72.37,72.39,20304.0,54.7233,54.7535,54.6478,54.6629,20304.0
2016-09-15 11:40:00,72.38,72.44,72.34,72.36,26226.0,54.6553,54.7006,54.6251,54.6402,26226.0
2016-09-15 11:45:00,72.36,72.43,72.34,72.43,65754.0,54.6402,54.6931,54.6251,54.6931,65754.0
2016-09-15 11:50:00,72.43,72.52,72.42,72.51,17581.0,54.6931,54.761,54.6855,54.7535,17581.0
2016-09-15 11:55:00,72.5,72.53,72.4,72.47,27491.0,54.7459,54.7686,54.6704,54.7233,27491.0
2016-09-15 12:00:00,72.48,72.59,72.46,72.54,19157.0,54.7308,54.8139,54.7157,54.7761,19157.0
2016-09-15 12:05:00,72.54,72.74,72.54,72.73,22838.0,54.7761,54.9271,54.7761,54.9196,22838.0
2016-09-15 12:10:00,72.73,72.74,72.56,72.56,29473.0,54.9196,54.9271,54.7912,54.7912,29473.0
2016-09-15 12:15:00,72.55,72.68,72.51,72.67,22877.0,54.7837,54.8818,54.7535,54.8743,22877.0
2016-09-15 12:20:00,72.65,72.77,72.64,72.73,23844.0,54.8592,54.9498,54.8516,54.9196,23844.0
2016-09-15 12:25:00,72.74,72.74,72.49,72.51,27904.0,54.9271,54.9271,54.7384,54.7535,27904.0
2016-09-15 12:30:00,72.52,72.55,72.38,72.38,16235.0,54.761,54.7837,54.6553,54.6553,16235.0
2016-09-15 12:35:00,72.38,72.4,72.3,72.39,22974.0,54.6553,54.6704,54.5949,54.6629,22974.0
2016-09-15 12:40:00,72.39,72.4,72.24,72.3,20378.0,54.6629,54.6704,54.5496,54.5949,20378.0
2016-09-15 12:45:00,72.29,72.33,72.25,72.31,22136.0,54.5873,54.6176,54.5571,54.6024,22136.0
2016-09-15 12:50:00,72.31,72.36,72.3,72.33,25401.0,54.6024,54.6402,54.5949,54.6176,25401.0
2016-09-15 12:55:00,72.32,72.35,72.26,72.27,22629.0,54.61,54.6327,54.5647,54.5722,22629.0
2016-09-15 13:00:00,72.27,72.43,72.27,72.37,20014.0,54.5722,54.6931,54.5722,54.6478,20014.0
2016-09-15 13:05:00,72.37,72.37,72.24,72.25,18791.0,54.6478,54.6478,54.5496,54.5571,18791.0
2016-09-15 13:10:00,72.25,72.32,72.22,72.28,19783.0,54.5571,54.61,54.5345,54.5798,19783.0
2016-09-15 13:15:00,72.3,72.44,72.27,72.44,20360.0,54.5949,54.7006,54.5722,54.7006,20360.0
2016-09-15 13:20:00,72.43,72.43,72.38,72.43,15977.0,54.6931,54.6931,54.6553,54.6931,15977.0
2016-09-15 13:25:00,72.44,72.46,72.33,72.36,19062.0,54.7006,54.7157,54.6176,54.6402,19062.0
2016-09-15 13:30:00,72.37,72.44,72.35,72.44,14379.0,54.6478,54.7006,54.6327,54.7006,14379.0
2016-09-15 13:35:00,72.45,72.46,72.43,72.45,14805.0,54.7082,54.7157,54.6931,54.7082,14805.0
2016-09-15 13:40:00,72.45,72.64,72.45,72.63,24362.0,54.7082,54.8516,54.7082,54.8441,24362.0
2016-09-15 13:45:00,72.62,72.63,72.55,72.59,31779.0,54.8365,54.8441,54.7837,54.8139,31779.0
2016-09-15 13:50:00,72.58,72.59,72.49,72.53,20034.0,54.8063,54.8139,54.7384,54.7686,20034.0
2016-09-15 13:55:00,72.52,72.56,72.48,72.56,19025.0,54.761,54.7912,54.7308,54.7912,19025.0
2016-09-15 14:00:00,72.55,72.58,72.5,72.52,17391.0,54.7837,54.8063,54.7459,54.761,17391.0
2016-09-15 14:05:00,72.52,72.54,72.47,72.54,20703.0,54.761,54.7761,54.7233,54.7761,20703.0
2016-09-15 14:10:00,72.53,72.54,72.46,72.5,23001.0,54.7686,54.7761,54.7157,54.7459,23001.0
2016-09-15 14:15:00,72.5,72.6,72.5,72.58,29870.0,54.7459,54.8214,54.7459,54.8063,29870.0
2016-09-15 14:20:00,72.59,72.62,72.58,72.58,15902.0,54.8139,54.8365,54.8063,54.8063,15902.0
2016-09-15 14:25:00,72.58,72.6,72.51,72.54,28115.0,54.8063,54.8214,54.7535,54.7761,28115.0
2016-09-15 14:30:00,72.53,72.56,72.51,72.56,26255.0,54.7686,54.7912,54.7535,54.7912,26255.0
2016-09-15 14:35:00,72.56,72.57,72.49,72.54,34663.0,54.7912,54.7988,54.7384,54.7761,34663.0
2016-09-15 14:40:00,72.55,72.55,72.47,72.49,36201.0,54.7837,54.7837,54.7233,54.7384,36201.0
2016-09-15 14:45:00,72.5,72.5,72.4,72.43,28867.0,54.7459,54.7459,54.6704,54.6931,28867.0
2016-09-15 14:50:00,72.42,72.43,72.38,72.4,32927.0,54.6855,54.6931,54.6553,54.6704,32927.0
2016-09-15 14:55:00,72.4,72.44,72.4,72.43,24824.0,54.6704,54.7006,54.6704,54.6931,24824.0
2016-09-15 15:00:00,72.43,72.51,72.43,72.5,39955.0,54.6931,54.7535,54.6931,54.7459,39955.0
2016-09-15 15:05:00,72.5,72.52,72.42,72.44,89928.0,54.7459,54.761,54.6855,54.7006,89928.0
2016-09-15 15:10:00,72.44,72.44,72.35,72.37,27983.0,54.7006,54.7006,54.6327,54.6478,27983.0
2016-09-15 15:15:00,72.38,72.38,72.23,72.25,40158.0,54.6553,54.6553,54.542,54.5571,40158.0
2016-09-15 15:20:00,72.25,72.32,72.23,72.25,38962.0,54.5571,54.61,54.542,54.5571,38962.0
2016-09-15 15:25:00,72.25,72.29,72.24,72.29,45555.0,54.5571,54.5873,54.5496,54.5873,45555.0
2016-09-15 15:30:00,72.29,72.3,72.24,72.26,109965.0,54.5873,54.5949,54.5496,54.5647,109965.0
2016-09-15 15:35:00,72.26,72.33,72.25,72.33,51463.0,54.5647,54.6176,54.5571,54.6176,51463.0
2016-09-15 15:40:00,72.33,72.34,72.3,72.32,75503.0,54.6176,54.6251,54.5949,54.61,75503.0
2016-09-15 15:45:00,72.32,72.33,72.2,72.2,118943.0,54.61,54.6176,54.5194,54.5194,118943.0
2016-09-15 15:50:00,72.2,72.21,72.13,72.15,241548.0,54.5194,54.5269,54.4665,54.4816,241548.0
2016-09-15 15:55:00,72.14,72.26,72.13,72.24,239682.0,54.4741,54.5647,54.4665,54.5496,239682.0
2016-09-16 09:30:00,71.6,71.8,71.5,71.51,638530.0,54.0663,54.2173,53.9908,53.9984,638530.0
2016-09-16 09:35:00,71.5,71.66,71.43,71.6,47747.0,53.9908,54.1116,53.9379,54.0663,47747.0
2016-09-16 09:40:00,71.59,71.7,71.53,71.64,39046.0,54.0588,54.1418,54.0135,54.0965,39046.0
2016-09-16 09:45:00,71.61,71.68,71.57,71.65,70908.0,54.0739,54.1267,54.0437,54.1041,70908.0
2016-09-16 09:50:00,71.63,71.73,71.61,71.66,29158.0,54.089,54.1645,54.0739,54.1116,29158.0
2016-09-16 09:55:00,71.63,71.7,71.62,71.62,35890.0,54.089,54.1418,54.0814,54.0814,35890.0
2016-09-16 10:00:00,71.61,71.7,71.41,71.43,32169.0,54.0739,54.1418,53.9228,53.9379,32169.0
2016-09-16 10:05:00,71.4,71.45,71.15,71.17,75376.0,53.9153,53.953,53.7265,53.7416,75376.0
2016-09-16 10:10:00,71.18,71.21,71.09,71.13,46257.0,53.7492,53.7718,53.6812,53.7114,46257.0
2016-09-16 10:15:00,71.15,71.23,71.12,71.19,27991.0,53.7265,53.7869,53.7039,53.7567,27991.0
2016-09-16 10:20:00,71.19,71.19,71.06,71.13,43039.0,53.7567,53.7567,53.6586,53.7114,43039.0
2016-09-16 10:25:00,71.14,71.17,71.06,71.13,62846.0,53.719,53.7416,53.6586,53.7114,62846.0
2016-09-16 10:30:00,71.12,71.2,71.08,71.13,76430.0,53.7039,53.7643,53.6737,53.7114,76430.0
2016-09-16 10:35:00,71.12,71.21,71.09,71.21,50777.0,53.7039,53.7718,53.6812,53.7718,50777.0
2016-09-16 10:40:00,71.2,71.32,71.2,71.3,81225.0,53.7643,53.8549,53.7643,53.8398,81225.0
2016-09-16 10:45:00,71.29,71.33,71.28,71.29,68560.0,53.8322,53.8624,53.8247,53.8322,68560.0
2016-09-16 10:50:00,71.3,71.35,71.28,71.33,37415.0,53.8398,53.8775,53.8247,53.8624,37415.0
2016-09-16 10:55:00,71.33,71.36,71.22,71.23,47248.0,53.8624,53.8851,53.7794,53.7869,47248.0
2016-09-16 11:00:00,71.23,71.29,71.18,71.23,37564.0,53.7869,53.8322,53.7492,53.7869,37564.0
2016-09-16 11:05:00,71.22,71.33,71.2,71.27,40930.0,53.7794,53.8624,53.7643,53.8171,40930.0
2016-09-16 11:10:00,71.27,71.36,71.26,71.3,26778.0,53.8171,53.8851,53.8096,53.8398,26778.0
2016-09-16 11:15:00,71.29,71.36,71.25,71.29,33758.0,53.8322,53.8851,53.802,53.8322,33758.0
2016-09-16 11:20:00,71.3,71.35,71.25,71.3,27308.0,53.8398,53.8775,53.802,53.8398,27308.0
2016-09-16 11:25:00,71.28,71.34,71.24,71.32,60135.0,53.8247,53.87,53.7945,53.8549,60135.0
2016-09-16 11:30:00,71.33,71.36,71.26,71.33,40619.0,53.8624,53.8851,53.8096,53.8624,40619.0
2016-09-16 11:35:00,71.32,71.46,71.3,71.4,26117.0,53.8549,53.9606,53.8398,53.9153,26117.0
2016-09-16 11:40:00,71.4,71.4,71.3,71.34,41309.0,53.9153,53.9153,53.8398,53.87,41309.0
2016-09-16 11:45:00,71.35,71.41,71.32,71.35,25775.0,53.8775,53.9228,53.8549,53.8775,25775.0
2016-09-16 11:50:00,71.35,71.39,71.3,71.37,15135.0,53.8775,53.9077,53.8398,53.8926,15135.0
2016-09-16 11:55:00,71.36,71.38,71.32,71.37,16900.0,53.8851,53.9002,53.8549,53.8926,16900.0
2016-09-16 12:00:00,71.38,71.39,71.33,71.33,11155.0,53.9002,53.9077,53.8624,53.8624,11155.0
2016-09-16 12:05:00,71.31,71.39,71.3,71.39,22580.0,53.8473,53.9077,53.8398,53.9077,22580.0
2016-09-16 12:10:00,71.4,71.43,71.35,71.39,18675.0,53.9153,53.9379,53.8775,53.9077,18675.0
2016-09-16 12:15:00,71.39,71.45,71.39,71.41,13089.0,53.9077,53.953,53.9077,53.9228,13089.0
2016-09-16 12:20:00,71.41,71.47,71.4,71.44,20227.0,53.9228,53.9682,53.9153,53.9455,20227.0
2016-09-16 12:25:00,71.45,71.49,71.4,71.45,33195.0,53.953,53.9833,53.9153,53.953,33195.0
2016-09-16 12:30:00,71.46,71.48,71.39,71.44,34823.0,53.9606,53.9757,53.9077,53.9455,34823.0
2016-09-16 12:35:00,71.44,71.54,71.44,71.52,35844.0,53.9455,54.021,53.9455,54.0059,35844.0
2016-09-16 12:40:00,71.53,71.54,71.42,71.45,23181.0,54.0135,54.021,53.9304,53.953,23181.0
2016-09-16 12:45:00,71.45,71.5,71.41,71.44,67037.0,53.953,53.9908,53.9228,53.9455,67037.0
2016-09-16 12:50:00,71.44,71.51,71.38,71.51,17160.0,53.9455,53.9984,53.9002,53.9984,17160.0
2016-09-16 12:55:00,71.5,71.51,71.41,71.42,12461.0,53.9908,53.9984,53.9228,53.9304,12461.0
2016-09-16 13:00:00,71.41,71.5,71.39,71.46,19062.0,53.9228,53.9908,53.9077,53.9606,19062.0
2016-09-16 13:05:00,71.45,71.45,71.34,71.34,18661.0,53.953,53.953,53.87,53.87,18661.0
2016-09-16 13:10:00,71.34,71.35,71.25,71.26,25803.0,53.87,53.8775,53.802,53.8096,25803.0
2016-09-16 13:15:00,71.26,71.33,71.24,71.29,12396.0,53.8096,53.8624,53.7945,53.8322,12396.0
2016-09-16 13:20:00,71.29,71.34,71.27,71.33,29073.0,53.8322,53.87,53.8171,53.8624,29073.0
2016-09-16 13:25:00,71.33,71.33,71.27,71.27,15542.0,53.8624,53.8624,53.8171,53.8171,15542.0
2016-09-16 13:30:00,71.28,71.29,71.21,71.22,18861.0,53.8247,53.8322,53.7718,53.7794,18861.0
2016-09-16 13:35:00,71.21,71.26,71.2,71.23,11902.0,53.7718,53.8096,53.7643,53.7869,11902.0
2016-09-16 13:40:00,71.23,71.26,71.17,71.18,23283.0,53.7869,53.8096,53.7416,53.7492,23283.0
2016-09-16 13:45:00,71.18,71.19,71.14,71.15,15730.0,53.7492,53.7567,53.719,53.7265,15730.0
2016-09-16 13:50:00,71.16,71.22,71.15,71.22,26481.0,53.7341,53.7794,53.7265,53.7794,26481.0
2016-09-16 13:55:00,71.22,71.26,71.19,71.26,16284.0,53.7794,53.8096,53.7567,53.8096,16284.0
2016-09-16 14:00:00,71.25,71.25,71.17,71.19,37977.0,53.802,53.802,53.7416,53.7567,37977.0
2016-09-16 14:05:00,71.2,71.28,71.2,71.27,22320.0,53.7643,53.8247,53.7643,53.8171,22320.0
2016-09-16 14:10:00,71.28,71.32,71.25,71.28,20908.0,53.8247,53.8549,53.802,53.8247,20908.0
2016-09-16 14:15:00,71.27,71.28,71.24,71.26,34359.0,53.8171,53.8247,53.7945,53.8096,34359.0
2016-09-16 14:20:00,71.27,71.28,71.23,71.25,17970.0,53.8171,53.8247,53.7869,53.802,17970.0
2016-09-16 14:25:00,71.24,71.32,71.22,71.3,21330.0,53.7945,53.8549,53.7794,53.8398,21330.0
2016-09-16 14:30:00,71.3,71.36,71.28,71.3,54676.0,53.8398,53.8851,53.8247,53.8398,54676.0
2016-09-16 14:35:00,71.3,71.38,71.28,71.33,50470.0,53.8398,53.9002,53.8247,53.8624,50470.0
2016-09-16 14:40:00,71.32,71.37,71.3,71.36,38076.0,53.8549,53.8926,53.8398,53.8851,38076.0
2016-09-16 14:45:00,71.37,71.38,71.31,71.31,41937.0,53.8926,53.9002,53.8473,53.8473,41937.0
2016-09-16 14:50:00,71.33,71.37,71.28,71.28,59574.0,53.8624,53.8926,53.8247,53.8247,59574.0
2016-09-16 14:55:00,71.29,71.29,71.11,71.11,56427.0,53.8322,53.8322,53.6963,53.6963,56427.0
2016-09-16 15:00:00,71.12,71.21,71.11,71.12,59072.0,53.7039,53.7718,53.6963,53.7039,59072.0
2016-09-16 15:05:00,71.12,71.19,71.12,71.14,35970.0,53.7039,53.7567,53.7039,53.719,35970.0
2016-09-16 15:10:00,71.15,71.15,71.09,71.12,57249.0,53.7265,53.7265,53.6812,53.7039,57249.0
2016-09-16 15:15:00,71.12,71.14,71.07,71.11,51539.0,53.7039,53.719,53.6661,53.6963,51539.0
2016-09-16 15:20:00,71.12,71.14,71.08,71.09,51558.0,53.7039,53.719,53.6737,53.6812,51558.0
2016-09-16 15:25:00,71.09,71.11,71.06,71.06,54184.0,53.6812,53.6963,53.6586,53.6586,54184.0
2016-09-16 15:30:00,71.07,71.14,71.05,71.12,117312.0,53.6661,53.719,53.651,53.7039,117312.0
2016-09-16 15:35:00,71.11,71.13,71.07,71.13,126754.0,53.6963,53.7114,53.6661,53.7114,126754.0
2016-09-16 15:40:00,71.13,71.14,71.06,71.08,94514.0,53.7114,53.719,53.6586,53.6737,94514.0
2016-09-16 15:45:00,71.07,71.1,71.03,71.08,112210.0,53.6661,53.6888,53.6359,53.6737,112210.0
2016-09-16 15:50:00,71.09,71.1,71.02,71.06,94027.0,53.6812,53.6888,53.6283,53.6586,94027.0
2016-09-16 15:55:00,71.06,71.06,70.93,71.0,378180.0,53.6586,53.6586,53.5604,53.6132,378180.0
2016-09-19 09:30:00,71.53,71.71,71.45,71.56,72070.0,54.0135,54.1494,53.953,54.0361,72070.0
2016-09-19 09:35:00,71.57,71.64,71.48,71.49,73226.0,54.0437,54.0965,53.9757,53.9833,73226.0
2016-09-19 09:40:00,71.48,71.55,71.32,71.46,35543.0,53.9757,54.0286,53.8549,53.9606,35543.0
2016-09-19 09:45:00,71.47,71.66,71.46,71.65,36481.0,53.9682,54.1116,53.9606,54.1041,36481.0
2016-09-19 09:50:00,71.65,71.69,71.5,71.53,41702.0,54.1041,54.1343,53.9908,54.0135,41702.0
2016-09-19 09:55:00,71.51,71.63,71.5,71.62,33635.0,53.9984,54.089,53.9908,54.0814,33635.0
2016-09-19 10:00:00,71.61,71.81,71.59,71.78,45763.0,54.0739,54.2249,54.0588,54.2022,45763.0
2016-09-19 10:05:00,71.79,71.8,71.62,71.63,59733.0,54.2098,54.2173,54.0814,54.089,59733.0
2016-09-19 10:10:00,71.63,71.67,71.58,71.6,36493.0,54.089,54.1192,54.0512,54.0663,36493.0
2016-09-19 10:15:00,71.61,71.71,71.6,71.7,29877.0,54.0739,54.1494,54.0663,54.1418,29877.0
2016-09-19 10:20:00,71.72,71.72,71.64,71.71,18541.0,54.1569,54.1569,54.0965,54.1494,18541.0
2016-09-19 10:25:00,71.72,71.72,71.62,71.64,16824.0,54.1569,54.1569,54.0814,54.0965,16824.0
2016-09-19 10:30:00,71.64,71.74,71.64,71.74,13138.0,54.0965,54.172,54.0965,54.172,13138.0
2016-09-19 10:35:00,71.74,71.74,71.64,71.67,17308.0,54.172,54.172,54.0965,54.1192,17308.0
2016-09-19 10:40:00,71.68,71.72,71.66,71.72,15949.0,54.1267,54.1569,54.1116,54.1569,15949.0
2016-09-19 10:45:00,71.72,71.75,71.67,71.72,52673.0,54.1569,54.1796,54.1192,54.1569,52673.0
2016-09-19 10:50:00,71.71,71.71,71.62,71.63,37415.0,54.1494,54.1494,54.0814,54.089,37415.0
2016-09-19 10:55:00,71.63,71.71,71.62,71.7,32682.0,54.089,54.1494,54.0814,54.1418,32682.0
2016-09-19 11:00:00,71.69,71.74,71.66,71.73,27621.0,54.1343,54.172,54.1116,54.1645,27621.0
2016-09-19 11:05:00,71.73,71.76,71.71,71.75,23326.0,54.1645,54.1871,54.1494,54.1796,23326.0
2016-09-19 11:10:00,71.75,71.76,71.69,71.71,29243.0,54.1796,54.1871,54.1343,54.1494,29243.0
2016-09-19 11:15:00,71.7,71.74,71.68,71.72,27221.0,54.1418,54.172,54.1267,54.1569,27221.0
2016-09-19 11:20:00,71.72,71.72,71.62,71.67,64518.0,54.1569,54.1569,54.0814,54.1192,64518.0
2016-09-19 11:25:00,71.66,71.7,71.62,71.64,33516.0,54.1116,54.1418,54.0814,54.0965,33516.0
2016-09-19 11:30:00,71.65,71.65,71.59,71.63,31665.0,54.1041,54.1041,54.0588,54.089,31665.0
2016-09-19 11:35:00,71.62,71.69,71.58,71.58,34192.0,54.0814,54.1343,54.0512,54.0512,34192.0
2016-09-19 11:40:00,71.59,71.6,71.5,71.51,35634.0,54.0588,54.0663,53.9908,53.9984,35634.0
2016-09-19 11:45:00,71.51,71.55,71.5,71.53,49001.0,53.9984,54.0286,53.9908,54.0135,49001.0
2016-09-19 11:50:00,71.52,71.55,71.49,71.51,45348.0,54.0059,54.0286,53.9833,53.9984,45348.0
2016-09-19 11:55:00,71.51,71.54,71.49,71.53,23834.0,53.9984,54.021,53.9833,54.0135,23834.0
2016-09-19 12:00:00,71.53,71.58,71.53,71.55,26002.0,54.0135,54.0512,54.0135,54.0286,26002.0
2016-09-19 12:05:00,71.55,71.56,71.4,71.42,28245.0,54.0286,54.0361,53.9153,53.9304,28245.0
2016-09-19 12:10:00,71.41,71.41,71.23,71.24,28311.0,53.9228,53.9228,53.7869,53.7945,28311.0
2016-09-19 12:15:00,71.23,71.24,71.1,71.17,23168.0,53.7869,53.7945,53.6888,53.7416,23168.0
2016-09-19 12:20:00,71.16,71.18,71.12,71.16,23420.0,53.7341,53.7492,53.7039,53.7341,23420.0
2016-09-19 12:25:00,71.16,71.27,71.14,71.24,38105.0,53.7341,53.8171,53.719,53.7945,38105.0
2016-09-19 12:30:00,71.24,71.32,71.24,71.29,18210.0,53.7945,53.8549,53.7945,53.8322,18210.0
2016-09-19 12:35:00,71.3,71.3,71.24,71.26,29156.0,53.8398,53.8398,53.7945,53.8096,29156.0
2016-09-19 12:40:00,71.27,71.27,71.19,71.21,115882.0,53.8171,53.8171,53.7567,53.7718,115882.0
2016-09-19 12:45:00,71.22,71.24,71.18,71.19,28342.0,53.7794,53.7945,53.7492,53.7567,28342.0
2016-09-19 12:50:00,71.2,71.26,71.19,71.2,26645.0,53.7643,53.8096,53.7567,53.7643,26645.0
2016-09-19 12:55:00,71.19,71.19,71.05,71.05,52145.0,53.7567,53.7567,53.651,53.651,52145.0
2016-09-19 13:00:00,71.05,71.13,71.01,71.11,42262.0,53.651,53.7114,53.6208,53.6963,42262.0
2016-09-19 13:05:00,71.1,71.22,71.09,71.21,23430.0,53.6888,53.7794,53.6812,53.7718,23430.0
2016-09-19 13:10:00,71.21,71.23,71.19,71.21,24832.0,53.7718,53.7869,53.7567,53.7718,24832.0
2016-09-19 13:15:00,71.2,71.26,71.16,71.21,44027.0,53.7643,53.8096,53.7341,53.7718,44027.0
2016-09-19 13:20:00,71.21,71.22,71.18,71.19,14978.0,53.7718,53.7794,53.7492,53.7567,14978.0
2016-09-19 13:25:00,71.2,71.24,71.16,71.16,18402.0,53.7643,53.7945,53.7341,53.7341,18402.0
2016-09-19 13:30:00,71.15,71.17,71.04,71.05,30398.0,53.7265,53.7416,53.6435,53.651,30398.0
2016-09-19 13:35:00,71.04,71.04,70.96,71.0,46705.0,53.6435,53.6435,53.583,53.6132,46705.0
2016-09-19 13:40:00,71.0,71.1,71.0,71.09,13985.0,53.6132,53.6888,53.6132,53.6812,13985.0
2016-09-19 13:45:00,71.09,71.13,71.07,71.11,31572.0,53.6812,53.7114,53.6661,53.6963,31572.0
2016-09-19 13:50:00,71.11,71.18,71.09,71.15,36425.0,53.6963,53.7492,53.6812,53.7265,36425.0
2016-09-19 13:55:00,71.15,71.24,71.14,71.22,75474.0,53.7265,53.7945,53.719,53.7794,75474.0
2016-09-19 14:00:00,71.22,71.23,71.18,71.19,32452.0,53.7794,53.7869,53.7492,53.7567,32452.0
2016-09-19 14:05:00,71.18,71.19,71.13,71.16,22661.0,53.7492,53.7567,53.7114,53.7341,22661.0
2016-09-19 14:10:00,71.16,71.23,71.15,71.21,39261.0,53.7341,53.7869,53.7265,53.7718,39261.0
2016-09-19 14:15:00,71.21,71.21,71.15,71.16,24798.0,53.7718,53.7718,53.7265,53.7341,24798.0
2016-09-19 14:20:00,71.16,71.19,71.1,71.12,43067.0,53.7341,53.7567,53.6888,53.7039,43067.0
2016-09-19 14:25:00,71.13,71.18,71.12,71.17,51534.0,53.7114,53.7492,53.7039,53.7416,51534.0
2016-09-19 14:30:00,71.17,71.21,71.16,71.17,66892.0,53.7416,53.7718,53.7341,53.7416,66892.0
2016-09-19 14:35:00,71.17,71.25,71.16,71.18,57950.0,53.7416,53.802,53.7341,53.7492,57950.0
2016-09-19 14:40:00,71.18,71.19,71.12,71.13,20369.0,53.7492,53.7567,53.7039,53.7114,20369.0
2016-09-19 14:45:00,71.13,71.21,71.13,71.18,55892.0,53.7114,53.7718,53.7114,53.7492,55892.0
2016-09-19 14:50:00,71.19,71.25,71.17,71.23,31896.0,53.7567,53.802,53.7416,53.7869,31896.0
2016-09-19 14:55:00,71.24,71.33,71.22,71.32,26574.0,53.7945,53.8624,53.7794,53.8549,26574.0
2016-09-19 15:00:00,71.31,71.32,71.28,71.28,44742.0,53.8473,53.8549,53.8247,53.8247,44742.0
2016-09-19 15:05:00,71.28,71.29,71.22,71.26,42147.0,53.8247,53.8322,53.7794,53.8096,42147.0
2016-09-19 15:10:00,71.25,71.28,71.2,71.21,29888.0,53.802,53.8247,53.7643,53.7718,29888.0
2016-09-19 15:15:00,71.2,71.21,71.13,71.2,63505.0,53.7643,53.7718,53.7114,53.7643,63505.0
2016-09-19 15:20:00,71.2,71.2,71.13,71.15,34145.0,53.7643,53.7643,53.7114,53.7265,34145.0
2016-09-19 15:25:00,71.16,71.19,71.11,71.12,43522.0,53.7341,53.7567,53.6963,53.7039,43522.0
2016-09-19 15:30:00,71.12,71.15,71.02,71.06,47187.0,53.7039,53.7265,53.6283,53.6586,47187.0
2016-09-19 15:35:00,71.06,71.1,71.01,71.09,46509.0,53.6586,53.6888,53.6208,53.6812,46509.0
2016-09-19 15:40:00,71.1,71.11,71.04,71.06,95001.0,53.6888,53.6963,53.6435,53.6586,95001.0
2016-09-19 15:45:00,71.06,71.1,71.02,71.03,103128.0,53.6586,53.6888,53.6283,53.6359,103128.0
2016-09-19 15:50:00,71.02,71.04,70.97,70.98,166053.0,53.6283,53.6435,53.5906,53.5981,166053.0
2016-09-19 15:55:00,70.98,70.99,70.81,70.83,332560.0,53.5981,53.6057,53.4698,53.4849,332560.0
2016-09-20 09:30:00,70.87,71.02,70.71,70.71,60838.0,53.5151,53.6283,53.3943,53.3943,60838.0
2016-09-20 09:35:00,70.71,70.74,70.64,70.67,37263.0,53.3943,53.4169,53.3414,53.3641,37263.0
2016-09-20 09:40:00,70.67,70.67,70.57,70.59,36916.0,53.3641,53.3641,53.2885,53.3036,36916.0
2016-09-20 09:45:00,70.59,70.62,70.49,70.53,36077.0,53.3036,53.3263,53.2281,53.2583,36077.0
2016-09-20 09:50:00,70.53,70.66,70.52,70.61,82061.0,53.2583,53.3565,53.2508,53.3188,82061.0
2016-09-20 09:55:00,70.62,70.75,70.6,70.66,108887.0,53.3263,53.4245,53.3112,53.3565,108887.0
2016-09-20 10:00:00,70.68,70.71,70.64,70.71,90180.0,53.3716,53.3943,53.3414,53.3943,90180.0
2016-09-20 10:05:00,70.7,70.72,70.63,70.68,50528.0,53.3867,53.4018,53.3339,53.3716,50528.0
2016-09-20 10:10:00,70.69,70.75,70.68,70.73,39228.0,53.3792,53.4245,53.3716,53.4094,39228.0
2016-09-20 10:15:00,70.72,70.73,70.64,70.67,40320.0,53.4018,53.4094,53.3414,53.3641,40320.0
2016-09-20 10:20:00,70.67,70.72,70.64,70.65,23952.0,53.3641,53.4018,53.3414,53.349,23952.0
2016-09-20 10:25:00,70.65,70.69,70.6,70.62,34970.0,53.349,53.3792,53.3112,53.3263,34970.0
2016-09-20 10:30:00,70.61,70.68,70.56,70.56,41723.0,53.3188,53.3716,53.281,53.281,41723.0
2016-09-20 10:35:00,70.57,70.65,70.56,70.59,29143.0,53.2885,53.349,53.281,53.3036,29143.0
2016-09-20 10:40:00,70.59,70.68,70.56,70.61,24609.0,53.3036,53.3716,53.281,53.3188,24609.0
2016-09-20 10:45:00,70.61,70.72,70.6,70.72,36385.0,53.3188,53.4018,53.3112,53.4018,36385.0
2016-09-20 10:50:00,70.72,70.74,70.67,70.69,36173.0,53.4018,53.4169,53.3641,53.3792,36173.0
2016-09-20 10:55:00,70.68,70.72,70.66,70.69,24783.0,53.3716,53.4018,53.3565,53.3792,24783.0
2016-09-20 11:00:00,70.7,70.75,70.67,70.74,46145.0,53.3867,53.4245,53.3641,53.4169,46145.0
2016-09-20 11:05:00,70.74,70.99,70.72,70.96,82695.0,53.4169,53.6057,53.4018,53.583,82695.0
2016-09-20 11:10:00,70.95,71.0,70.95,70.96,20482.0,53.5755,53.6132,53.5755,53.583,20482.0
2016-09-20 11:15:00,70.97,71.07,70.96,71.07,27713.0,53.5906,53.6661,53.583,53.6661,27713.0
2016-09-20 11:20:00,71.08,71.11,71.0,71.01,41548.0,53.6737,53.6963,53.6132,53.6208,41548.0
2016-09-20 11:25:00,71.01,71.21,70.99,71.14,99560.0,53.6208,53.7718,53.6057,53.719,99560.0
2016-09-20 11:30:00,71.14,71.2,71.11,71.14,56829.0,53.719,53.7643,53.6963,53.719,56829.0
2016-09-20 11:35:00,71.14,71.2,71.06,71.08,37950.0,53.719,53.7643,53.6586,53.6737,37950.0
2016-09-20 11:40:00,71.09,71.19,71.0,71.18,96518.0,53.6812,53.7567,53.6132,53.7492,96518.0
2016-09-20 11:45:00,71.18,71.27,71.18,71.21,31417.0,53.7492,53.8171,53.7492,53.7718,31417.0
2016-09-20 11:50:00,71.21,71.22,71.19,71.22,21459.0,53.7718,53.7794,53.7567,53.7794,21459.0
2016-09-20 11:55:00,71.21,71.31,71.16,71.17,31546.0,53.7718,53.8473,53.7341,53.7416,31546.0
2016-09-20 12:00:00,71.17,71.23,71.13,71.22,35934.0,53.7416,53.7869,53.7114,53.7794,35934.0
2016-09-20 12:05:00,71.23,71.23,71.09,71.09,46715.0,53.7869,53.7869,53.6812,53.6812,46715.0
2016-09-20 12:10:00,71.09,71.1,70.95,70.95,65299.0,53.6812,53.6888,53.5755,53.5755,65299.0
2016-09-20 12:15:00,70.95,70.99,70.92,70.95,49742.0,53.5755,53.6057,53.5528,53.5755,49742.0
2016-09-20 12:20:00,70.95,71.0,70.95,70.97,15163.0,53.5755,53.6132,53.5755,53.5906,15163.0
2016-09-20 12:25:00,70.96,70.98,70.89,70.91,19343.0,53.583,53.5981,53.5302,53.5453,19343.0
2016-09-20 12:30:00,70.91,70.91,70.85,70.85,14975.0,53.5453,53.5453,53.5,53.5,14975.0
2016-09-20 12:35:00,70.85,70.91,70.81,70.88,33500.0,53.5,53.5453,53.4698,53.5226,33500.0
2016-09-20 12:40:00,70.88,70.91,70.85,70.85,22916.0,53.5226,53.5453,53.5,53.5,22916.0
2016-09-20 12:45:00,70.85,70.85,70.76,70.76,25607.0,53.5,53.5,53.432,53.432,25607.0
2016-09-20 12:50:00,70.78,70.88,70.77,70.83,16774.0,53.4471,53.5226,53.4396,53.4849,16774.0
2016-09-20 12:55:00,70.84,70.88,70.75,70.76,18500.0,53.4924,53.5226,53.4245,53.432,18500.0
2016-09-20 13:00:00,70.77,70.82,70.71,70.78,18400.0,53.4396,53.4773,53.3943,53.4471,18400.0
2016-09-20 13:05:00,70.77,70.88,70.77,70.86,15068.0,53.4396,53.5226,53.4396,53.5075,15068.0
2016-09-20 13:10:00,70.86,70.87,70.81,70.82,16574.0,53.5075,53.5151,53.4698,53.4773,16574.0
2016-09-20 13:15:00,70.82,70.89,70.79,70.85,28276.0,53.4773,53.5302,53.4547,53.5,28276.0
2016-09-20 13:20:00,70.84,70.85,70.76,70.79,39403.0,53.4924,53.5,53.432,53.4547,39403.0
2016-09-20 13:25:00,70.81,70.85,70.78,70.8,27239.0,53.4698,53.5,53.4471,53.4622,27239.0
2016-09-20 13:30:00,70.8,70.8,70.76,70.8,18917.0,53.4622,53.4622,53.432,53.4622,18917.0
2016-09-20 13:35:00,70.79,70.81,70.77,70.78,24043.0,53.4547,53.4698,53.4396,53.4471,24043.0
2016-09-20 13:40:00,70.78,70.8,70.75,70.78,20168.0,53.4471,53.4622,53.4245,53.4471,20168.0
2016-09-20 13:45:00,70.78,70.81,70.74,70.75,24423.0,53.4471,53.4698,53.4169,53.4245,24423.0
2016-09-20 13:50:00,70.76,70.76,70.7,70.73,39807.0,53.432,53.432,53.3867,53.4094,39807.0
2016-09-20 13:55:00,70.74,70.83,70.7,70.81,68593.0,53.4169,53.4849,53.3867,53.4698,68593.0
2016-09-20 14:00:00,70.81,70.82,70.69,70.75,30266.0,53.4698,53.4773,53.3792,53.4245,30266.0
2016-09-20 14:05:00,70.75,70.8,70.75,70.77,20491.0,53.4245,53.4622,53.4245,53.4396,20491.0
2016-09-20 14:10:00,70.77,70.81,70.77,70.78,20417.0,53.4396,53.4698,53.4396,53.4471,20417.0
2016-09-20 14:15:00,70.78,70.8,70.74,70.79,29962.0,53.4471,53.4622,53.4169,53.4547,29962.0
2016-09-20 14:20:00,70.79,70.8,70.76,70.77,26216.0,53.4547,53.4622,53.432,53.4396,26216.0
2016-09-20 14:25:00,70.77,70.86,70.76,70.84,59165.0,53.4396,53.5075,53.432,53.4924,59165.0
2016-09-20 14:30:00,70.83,70.85,70.81,70.84,35357.0,53.4849,53.5,53.4698,53.4924,35357.0
2016-09-20 14:35:00,70.84,70.85,70.82,70.83,42737.0,53.4924,53.5,53.4773,53.4849,42737.0
2016-09-20 14:40:00,70.83,70.85,70.78,70.78,40051.0,53.4849,53.5,53.4471,53.4471,40051.0
2016-09-20 14:45:00,70.78,70.85,70.77,70.82,47308.0,53.4471,53.5,53.4396,53.4773,47308.0
2016-09-20 14:50:00,70.82,70.82,70.73,70.73,44996.0,53.4773,53.4773,53.4094,53.4094,44996.0
2016-09-20 14:55:00,70.73,70.79,70.7,70.73,27927.0,53.4094,53.4547,53.3867,53.4094,27927.0
2016-09-20 15:00:00,70.73,70.74,70.61,70.61,51968.0,53.4094,53.4169,53.3188,53.3188,51968.0
2016-09-20 15:05:00,70.61,70.71,70.6,70.7,55771.0,53.3188,53.3943,53.3112,53.3867,55771.0
2016-09-20 15:10:00,70.7,70.73,70.69,70.72,47565.0,53.3867,53.4094,53.3792,53.4018,47565.0
2016-09-20 15:15:00,70.73,70.73,70.64,70.65,33753.0,53.4094,53.4094,53.3414,53.349,33753.0
2016-09-20 15:20:00,70.66,70.66,70.61,70.64,25279.0,53.3565,53.3565,53.3188,53.3414,25279.0
2016-09-20 15:25:00,70.64,70.71,70.63,70.65,54744.0,53.3414,53.3943,53.3339,53.349,54744.0
2016-09-20 15:30:00,70.65,70.67,70.58,70.67,114229.0,53.349,53.3641,53.2961,53.3641,114229.0
2016-09-20 15:35:00,70.67,70.7,70.65,70.69,68614.0,53.3641,53.3867,53.349,53.3792,68614.0
2016-09-20 15:40:00,70.69,70.7,70.66,70.67,104399.0,53.3792,53.3867,53.3565,53.3641,104399.0
2016-09-20 15:45:00,70.66,70.69,70.63,70.64,122764.0,53.3565,53.3792,53.3339,53.3414,122764.0
2016-09-20 15:50:00,70.63,70.65,70.62,70.64,107945.0,53.3339,53.349,53.3263,53.3414,107945.0
2016-09-20 15:55:00,70.64,70.65,70.5,70.51,254705.0,53.3414,53.349,53.2357,53.2432,254705.0
2016-09-21 09:30:00,71.12,71.36,71.0,71.0,171633.0,53.7039,53.8851,53.6132,53.6132,171633.0
2016-09-21 09:35:00,71.0,71.02,70.87,70.89,127387.0,53.6132,53.6283,53.5151,53.5302,127387.0
2016-09-21 09:40:00,70.9,70.91,70.76,70.82,44931.0,53.5377,53.5453,53.432,53.4773,44931.0
2016-09-21 09:45:00,70.82,70.93,70.81,70.87,32032.0,53.4773,53.5604,53.4698,53.5151,32032.0
2016-09-21 09:50:00,70.87,70.89,70.77,70.77,39107.0,53.5151,53.5302,53.4396,53.4396,39107.0
2016-09-21 09:55:00,70.78,70.88,70.71,70.71,44441.0,53.4471,53.5226,53.3943,53.3943,44441.0
2016-09-21 10:00:00,70.73,70.92,70.73,70.88,30367.0,53.4094,53.5528,53.4094,53.5226,30367.0
2016-09-21 10:05:00,70.9,70.99,70.88,70.91,38491.0,53.5377,53.6057,53.5226,53.5453,38491.0
2016-09-21 10:10:00,70.9,70.97,70.86,70.97,32551.0,53.5377,53.5906,53.5075,53.5906,32551.0
2016-09-21 10:15:00,70.98,71.03,70.94,70.95,34836.0,53.5981,53.6359,53.5679,53.5755,34836.0
2016-09-21 10:20:00,70.95,71.06,70.94,71.01,33167.0,53.5755,53.6586,53.5679,53.6208,33167.0
2016-09-21 10:25:00,71.01,71.02,70.9,70.95,37031.0,53.6208,53.6283,53.5377,53.5755,37031.0
2016-09-21 10:30:00,70.98,71.23,70.94,71.2,113833.0,53.5981,53.7869,53.5679,53.7643,113833.0
2016-09-21 10:35:00,71.2,71.26,71.13,71.21,38272.0,53.7643,53.8096,53.7114,53.7718,38272.0
2016-09-21 10:40:00,71.21,71.29,71.2,71.26,35608.0,53.7718,53.8322,53.7643,53.8096,35608.0
2016-09-21 10:45:00,71.25,71.26,71.01,71.19,58245.0,53.802,53.8096,53.6208,53.7567,58245.0
2016-09-21 10:50:00,71.19,71.25,71.13,71.19,52159.0,53.7567,53.802,53.7114,53.7567,52159.0
2016-09-21 10:55:00,71.18,71.22,71.1,71.2,35293.0,53.7492,53.7794,53.6888,53.7643,35293.0
2016-09-21 11:00:00,71.19,71.29,71.16,71.27,23943.0,53.7567,53.8322,53.7341,53.8171,23943.0
2016-09-21 11:05:00,71.28,71.32,71.24,71.25,28359.0,53.8247,53.8549,53.7945,53.802,28359.0
2016-09-21 11:10:00,71.26,71.27,71.19,71.24,22063.0,53.8096,53.8171,53.7567,53.7945,22063.0
2016-09-21 11:15:00,71.25,71.29,71.24,71.27,23036.0,53.802,53.8322,53.7945,53.8171,23036.0
2016-09-21 11:20:00,71.26,71.34,71.23,71.26,20220.0,53.8096,53.87,53.7869,53.8096,20220.0
2016-09-21 11:25:00,71.26,71.31,71.25,71.28,15168.0,53.8096,53.8473,53.802,53.8247,15168.0
2016-09-21 11:30:00,71.29,71.3,71.22,71.26,33256.0,53.8322,53.8398,53.7794,53.8096,33256.0
2016-09-21 11:35:00,71.26,71.36,71.26,71.34,29645.0,53.8096,53.8851,53.8096,53.87,29645.0
2016-09-21 11:40:00,71.34,71.36,71.22,71.23,28050.0,53.87,53.8851,53.7794,53.7869,28050.0
2016-09-21 11:45:00,71.24,71.28,71.21,71.25,30992.0,53.7945,53.8247,53.7718,53.802,30992.0
2016-09-21 11:50:00,71.25,71.29,71.23,71.25,21868.0,53.802,53.8322,53.7869,53.802,21868.0
2016-09-21 11:55:00,71.25,71.28,71.22,71.26,57548.0,53.802,53.8247,53.7794,53.8096,57548.0
2016-09-21 12:00:00,71.25,71.25,71.19,71.21,30189.0,53.802,53.802,53.7567,53.7718,30189.0
2016-09-21 12:05:00,71.21,71.26,71.2,71.21,37245.0,53.7718,53.8096,53.7643,53.7718,37245.0
2016-09-21 12:10:00,71.2,71.21,71.16,71.16,13798.0,53.7643,53.7718,53.7341,53.7341,13798.0
2016-09-21 12:15:00,71.17,71.17,71.0,71.01,36798.0,53.7416,53.7416,53.6132,53.6208,36798.0
2016-09-21 12:20:00,71.03,71.07,70.97,70.99,20238.0,53.6359,53.6661,53.5906,53.6057,20238.0
2016-09-21 12:25:00,70.98,71.08,70.95,71.08,21677.0,53.5981,53.6737,53.5755,53.6737,21677.0
2016-09-21 12:30:00,71.07,71.09,71.03,71.04,27634.0,53.6661,53.6812,53.6359,53.6435,27634.0
2016-09-21 12:35:00,71.05,71.12,71.03,71.07,119889.0,53.651,53.7039,53.6359,53.6661,119889.0
2016-09-21 12:40:00,71.06,71.07,70.99,71.01,32015.0,53.6586,53.6661,53.6057,53.6208,32015.0
2016-09-21 12:45:00,71.01,71.04,70.99,71.01,20676.0,53.6208,53.6435,53.6057,53.6208,20676.0
2016-09-21 12:50:00,71.01,71.09,71.01,71.08,15747.0,53.6208,53.6812,53.6208,53.6737,15747.0
2016-09-21 12:55:00,71.08,71.11,71.07,71.1,13937.0,53.6737,53.6963,53.6661,53.6888,13937.0
2016-09-21 13:00:00,71.09,71.14,71.08,71.12,16560.0,53.6812,53.719,53.6737,53.7039,16560.0
2016-09-21 13:05:00,71.12,71.14,71.06,71.06,24494.0,53.7039,53.719,53.6586,53.6586,24494.0
2016-09-21 13:10:00,71.05,71.06,71.02,71.02,12529.0,53.651,53.6586,53.6283,53.6283,12529.0
2016-09-21 13:15:00,71.02,71.03,70.98,71.02,18367.0,53.6283,53.6359,53.5981,53.6283,18367.0
2016-09-21 13:20:00,71.02,71.03,70.98,71.0,19078.0,53.6283,53.6359,53.5981,53.6132,19078.0
2016-09-21 13:25:00,71.0,71.04,70.99,71.01,20462.0,53.6132,53.6435,53.6057,53.6208,20462.0
2016-09-21 13:30:00,71.0,71.04,70.98,71.04,12496.0,53.6132,53.6435,53.5981,53.6435,12496.0
2016-09-21 13:35:00,71.05,71.08,71.0,71.02,17190.0,53.651,53.6737,53.6132,53.6283,17190.0
2016-09-21 13:40:00,71.02,71.03,70.98,71.03,14340.0,53.6283,53.6359,53.5981,53.6359,14340.0
2016-09-21 13:45:00,71.03,71.15,71.0,71.15,32131.0,53.6359,53.7265,53.6132,53.7265,32131.0
2016-09-21 13:50:00,71.14,71.21,71.13,71.19,44772.0,53.719,53.7718,53.7114,53.7567,44772.0
2016-09-21 13:55:00,71.19,71.27,71.14,71.2,32692.0,53.7567,53.8171,53.719,53.7643,32692.0
2016-09-21 14:00:00,71.16,71.36,71.13,71.17,48293.0,53.7341,53.8851,53.7114,53.7416,48293.0
2016-09-21 14:05:00,71.17,71.36,71.17,71.35,24238.0,53.7416,53.8851,53.7416,53.8775,24238.0
2016-09-21 14:10:00,71.37,71.5,71.37,71.44,31034.0,53.8926,53.9908,53.8926,53.9455,31034.0
2016-09-21 14:15:00,71.45,71.5,71.34,71.35,53936.0,53.953,53.9908,53.87,53.8775,53936.0
2016-09-21 14:20:00,71.35,71.45,71.32,71.32,53093.0,53.8775,53.953,53.8549,53.8549,53093.0
2016-09-21 14:25:00,71.3,71.37,71.17,71.24,34239.0,53.8398,53.8926,53.7416,53.7945,34239.0
2016-09-21 14:30:00,71.22,71.24,71.1,71.12,57662.0,53.7794,53.7945,53.6888,53.7039,57662.0
2016-09-21 14:35:00,71.12,71.26,71.11,71.22,70214.0,53.7039,53.8096,53.6963,53.7794,70214.0
2016-09-21 14:40:00,71.21,71.31,71.16,71.23,107053.0,53.7718,53.8473,53.7341,53.7869,107053.0
2016-09-21 14:45:00,71.25,71.27,71.05,71.08,70460.0,53.802,53.8171,53.651,53.6737,70460.0
2016-09-21 14:50:00,71.09,71.14,71.07,71.09,65971.0,53.6812,53.719,53.6661,53.6812,65971.0
2016-09-21 14:55:00,71.1,71.27,71.09,71.27,39196.0,53.6888,53.8171,53.6812,53.8171,39196.0
2016-09-21 15:00:00,71.28,71.37,71.2,71.37,52294.0,53.8247,53.8926,53.7643,53.8926,52294.0
2016-09-21 15:05:00,71.37,71.48,71.37,71.47,46527.0,53.8926,53.9757,53.8926,53.9682,46527.0
2016-09-21 15:10:00,71.47,71.59,71.47,71.58,54765.0,53.9682,54.0588,53.9682,54.0512,54765.0
2016-09-21 15:15:00,71.58,71.64,71.53,71.57,51459.0,54.0512,54.0965,54.0135,54.0437,51459.0
2016-09-21 15:20:00,71.56,71.65,71.55,71.56,46364.0,54.0361,54.1041,54.0286,54.0361,46364.0
2016-09-21 15:25:00,71.56,71.68,71.54,71.67,63096.0,54.0361,54.1267,54.021,54.1192,63096.0
2016-09-21 15:30:00,71.67,71.72,71.6,71.7,82337.0,54.1192,54.1569,54.0663,54.1418,82337.0
2016-09-21 15:35:00,71.7,71.71,71.6,71.64,50190.0,54.1418,54.1494,54.0663,54.0965,50190.0
2016-09-21 15:40:00,71.64,71.81,71.64,71.81,43417.0,54.0965,54.2249,54.0965,54.2249,43417.0
2016-09-21 15:45:00,71.82,71.89,71.79,71.88,75261.0,54.2324,54.2853,54.2098,54.2777,75261.0
2016-09-21 15:50:00,71.88,71.88,71.78,71.79,66790.0,54.2777,54.2777,54.2022,54.2098,66790.0
2016-09-21 15:55:00,71.79,71.83,71.74,71.8,182137.0,54.2098,54.24,54.172,54.2173,182137.0
2016-09-22 09:30:00,72.58,72.8,72.5,72.59,131878.0,54.8063,54.9725,54.7459,54.8139,131878.0
2016-09-22 09:35:00,72.6,72.75,72.6,72.72,69343.0,54.8214,54.9347,54.8214,54.912,69343.0
2016-09-22 09:40:00,72.72,72.74,72.66,72.72,69654.0,54.912,54.9271,54.8667,54.912,69654.0
2016-09-22 09:45:00,72.72,72.78,72.64,72.7,188689.0,54.912,54.9574,54.8516,54.8969,188689.0
2016-09-22 09:50:00,72.71,72.77,72.67,72.68,29906.0,54.9045,54.9498,54.8743,54.8818,29906.0
2016-09-22 09:55:00,72.68,72.71,72.59,72.63,25576.0,54.8818,54.9045,54.8139,54.8441,25576.0
2016-09-22 10:00:00,72.61,72.61,72.52,72.55,41242.0,54.829,54.829,54.761,54.7837,41242.0
2016-09-22 10:05:00,72.55,72.59,72.5,72.51,91971.0,54.7837,54.8139,54.7459,54.7535,91971.0
2016-09-22 10:10:00,72.5,72.55,72.48,72.5,110288.0,54.7459,54.7837,54.7308,54.7459,110288.0
2016-09-22 10:15:00,72.49,72.49,72.3,72.33,40385.0,54.7384,54.7384,54.5949,54.6176,40385.0
2016-09-22 10:20:00,72.34,72.36,72.26,72.35,35187.0,54.6251,54.6402,54.5647,54.6327,35187.0
2016-09-22 10:25:00,72.35,72.44,72.32,72.33,38069.0,54.6327,54.7006,54.61,54.6176,38069.0
2016-09-22 10:30:00,72.32,72.36,72.27,72.29,20187.0,54.61,54.6402,54.5722,54.5873,20187.0
2016-09-22 10:35:00,72.28,72.28,72.24,72.27,30225.0,54.5798,54.5798,54.5496,54.5722,30225.0
2016-09-22 10:40:00,72.28,72.31,72.24,72.27,43132.0,54.5798,54.6024,54.5496,54.5722,43132.0
2016-09-22 10:45:00,72.28,72.29,72.23,72.26,56912.0,54.5798,54.5873,54.542,54.5647,56912.0
2016-09-22 10:50:00,72.26,72.26,72.19,72.22,111550.0,54.5647,54.5647,54.5118,54.5345,111550.0
2016-09-22 10:55:00,72.23,72.27,72.21,72.23,94012.0,54.542,54.5722,54.5269,54.542,94012.0
2016-09-22 11:00:00,72.23,72.27,72.17,72.22,45564.0,54.542,54.5722,54.4967,54.5345,45564.0
2016-09-22 11:05:00,72.23,72.27,72.21,72.22,28541.0,54.542,54.5722,54.5269,54.5345,28541.0
2016-09-22 11:10:00,72.22,72.24,72.17,72.22,41045.0,54.5345,54.5496,54.4967,54.5345,41045.0
2016-09-22 11:15:00,72.21,72.24,72.19,72.22,27385.0,54.5269,54.5496,54.5118,54.5345,27385.0
2016-09-22 11:20:00,72.21,72.22,72.08,72.08,25054.0,54.5269,54.5345,54.4288,54.4288,25054.0
2016-09-22 11:25:00,72.09,72.11,72.02,72.06,47014.0,54.4363,54.4514,54.3835,54.4137,47014.0
2016-09-22 11:30:00,72.07,72.09,72.0,72.07,19353.0,54.4212,54.4363,54.3684,54.4212,19353.0
2016-09-22 11:35:00,72.06,72.07,71.94,71.94,53264.0,54.4137,54.4212,54.3231,54.3231,53264.0
2016-09-22 11:40:00,71.95,71.96,71.86,71.87,20962.0,54.3306,54.3382,54.2626,54.2702,20962.0
2016-09-22 11:45:00,71.88,71.92,71.87,71.88,16032.0,54.2777,54.308,54.2702,54.2777,16032.0
2016-09-22 11:50:00,71.88,71.91,71.78,71.84,64524.0,54.2777,54.3004,54.2022,54.2475,64524.0
2016-09-22 11:55:00,71.84,71.96,71.84,71.95,31382.0,54.2475,54.3382,54.2475,54.3306,31382.0
2016-09-22 12:00:00,71.95,72.07,71.94,71.99,33591.0,54.3306,54.4212,54.3231,54.3608,33591.0
2016-09-22 12:05:00,72.0,72.01,71.97,71.98,19661.0,54.3684,54.3759,54.3457,54.3533,19661.0
2016-09-22 12:10:00,71.99,72.01,71.92,71.98,42439.0,54.3608,54.3759,54.308,54.3533,42439.0
2016-09-22 12:15:00,71.99,71.99,71.86,71.87,137954.0,54.3608,54.3608,54.2626,54.2702,137954.0
2016-09-22 12:20:00,71.87,71.89,71.84,71.87,25193.0,54.2702,54.2853,54.2475,54.2702,25193.0
2016-09-22 12:25:00,71.88,71.89,71.84,71.84,26771.0,54.2777,54.2853,54.2475,54.2475,26771.0
2016-09-22 12:30:00,71.85,71.89,71.79,71.8,47779.0,54.2551,54.2853,54.2098,54.2173,47779.0
2016-09-22 12:35:00,71.8,71.8,71.76,71.78,21847.0,54.2173,54.2173,54.1871,54.2022,21847.0
2016-09-22 12:40:00,71.77,71.78,71.72,71.75,147942.0,54.1947,54.2022,54.1569,54.1796,147942.0
2016-09-22 12:45:00,71.76,71.78,71.73,71.73,32861.0,54.1871,54.2022,54.1645,54.1645,32861.0
2016-09-22 12:50:00,71.74,71.75,71.7,71.71,45007.0,54.172,54.1796,54.1418,54.1494,45007.0
2016-09-22 12:55:00,71.71,71.73,71.62,71.65,39279.0,54.1494,54.1645,54.0814,54.1041,39279.0
2016-09-22 13:00:00,71.66,71.68,71.58,71.68,64379.0,54.1116,54.1267,54.0512,54.1267,64379.0
2016-09-22 13:05:00,71.68,71.72,71.67,71.71,22332.0,54.1267,54.1569,54.1192,54.1494,22332.0
2016-09-22 13:10:00,71.71,71.73,71.65,71.67,24861.0,54.1494,54.1645,54.1041,54.1192,24861.0
2016-09-22 13:15:00,71.67,71.72,71.67,71.67,22806.0,54.1192,54.1569,54.1192,54.1192,22806.0
2016-09-22 13:20:00,71.67,71.68,71.6,71.62,23566.0,54.1192,54.1267,54.0663,54.0814,23566.0
2016-09-22 13:25:00,71.62,71.65,71.56,71.57,24671.0,54.0814,54.1041,54.0361,54.0437,24671.0
2016-09-22 13:30:00,71.56,71.65,71.56,71.6,22846.0,54.0361,54.1041,54.0361,54.0663,22846.0
2016-09-22 13:35:00,71.6,71.66,71.6,71.65,27326.0,54.0663,54.1116,54.0663,54.1041,27326.0
2016-09-22 13:40:00,71.65,71.66,71.57,71.6,35134.0,54.1041,54.1116,54.0437,54.0663,35134.0
2016-09-22 13:45:00,71.6,71.63,71.56,71.56,29379.0,54.0663,54.089,54.0361,54.0361,29379.0
2016-09-22 13:50:00,71.56,71.59,71.52,71.52,24337.0,54.0361,54.0588,54.0059,54.0059,24337.0
2016-09-22 13:55:00,71.52,71.55,71.51,71.53,17020.0,54.0059,54.0286,53.9984,54.0135,17020.0
2016-09-22 14:00:00,71.53,71.53,71.5,71.52,30768.0,54.0135,54.0135,53.9908,54.0059,30768.0
2016-09-22 14:05:00,71.52,71.52,71.5,71.5,27241.0,54.0059,54.0059,53.9908,53.9908,27241.0
2016-09-22 14:10:00,71.51,71.52,71.34,71.34,42626.0,53.9984,54.0059,53.87,53.87,42626.0
2016-09-22 14:15:00,71.35,71.41,71.32,71.33,24936.0,53.8775,53.9228,53.8549,53.8624,24936.0
2016-09-22 14:20:00,71.34,71.37,71.29,71.34,36205.0,53.87,53.8926,53.8322,53.87,36205.0
2016-09-22 14:25:00,71.33,71.46,71.31,71.45,32256.0,53.8624,53.9606,53.8473,53.953,32256.0
2016-09-22 14:30:00,71.44,71.46,71.36,71.37,27827.0,53.9455,53.9606,53.8851,53.8926,27827.0
2016-09-22 14:35:00,71.37,71.4,71.34,71.37,42299.0,53.8926,53.9153,53.87,53.8926,42299.0
2016-09-22 14:40:00,71.37,71.39,71.35,71.38,58218.0,53.8926,53.9077,53.8775,53.9002,58218.0
2016-09-22 14:45:00,71.38,71.42,71.38,71.39,22797.0,53.9002,53.9304,53.9002,53.9077,22797.0
2016-09-22 14:50:00,71.39,71.4,71.34,71.39,63267.0,53.9077,53.9153,53.87,53.9077,63267.0
2016-09-22 14:55:00,71.39,71.39,71.36,71.36,24486.0,53.9077,53.9077,53.8851,53.8851,24486.0
2016-09-22 15:00:00,71.36,71.42,71.36,71.4,41565.0,53.8851,53.9304,53.8851,53.9153,41565.0
2016-09-22 15:05:00,71.4,71.46,71.4,71.45,46014.0,53.9153,53.9606,53.9153,53.953,46014.0
2016-09-22 15:10:00,71.44,71.48,71.44,71.45,28500.0,53.9455,53.9757,53.9455,53.953,28500.0
2016-09-22 15:15:00,71.46,71.49,71.44,71.46,25584.0,53.9606,53.9833,53.9455,53.9606,25584.0
2016-09-22 15:20:00,71.46,71.5,71.45,71.48,76897.0,53.9606,53.9908,53.953,53.9757,76897.0
2016-09-22 15:25:00,71.48,71.49,71.41,71.42,57281.0,53.9757,53.9833,53.9228,53.9304,57281.0
2016-09-22 15:30:00,71.42,71.48,71.42,71.46,27390.0,53.9304,53.9757,53.9304,53.9606,27390.0
2016-09-22 15:35:00,71.46,71.53,71.43,71.5,54564.0,53.9606,54.0135,53.9379,53.9908,54564.0
2016-09-22 15:40:00,71.5,71.52,71.46,71.52,70368.0,53.9908,54.0059,53.9606,54.0059,70368.0
2016-09-22 15:45:00,71.52,71.54,71.45,71.45,74684.0,54.0059,54.021,53.953,53.953,74684.0
2016-09-22 15:50:00,71.45,71.46,71.39,71.41,114159.0,53.953,53.9606,53.9077,53.9228,114159.0
2016-09-22 15:55:00,71.41,71.45,71.39,71.41,297002.0,53.9228,53.953,53.9077,53.9228,297002.0
2016-09-23 09:30:00,71.31,71.39,71.16,71.18,73364.0,53.8473,53.9077,53.7341,53.7492,73364.0
2016-09-23 09:35:00,71.18,71.27,71.11,71.16,37145.0,53.7492,53.8171,53.6963,53.7341,37145.0
2016-09-23 09:40:00,71.17,71.23,71.08,71.11,73874.0,53.7416,53.7869,53.6737,53.6963,73874.0
2016-09-23 09:45:00,71.1,71.11,71.01,71.1,74444.0,53.6888,53.6963,53.6208,53.6888,74444.0
2016-09-23 09:50:00,71.12,71.15,71.02,71.02,46211.0,53.7039,53.7265,53.6283,53.6283,46211.0
2016-09-23 09:55:00,71.01,71.06,70.98,70.99,45432.0,53.6208,53.6586,53.5981,53.6057,45432.0
2016-09-23 10:00:00,70.99,71.04,70.96,71.03,50294.0,53.6057,53.6435,53.583,53.6359,50294.0
2016-09-23 10:05:00,71.04,71.09,71.02,71.05,35548.0,53.6435,53.6812,53.6283,53.651,35548.0
2016-09-23 10:10:00,71.05,71.05,70.96,70.98,41661.0,53.651,53.651,53.583,53.5981,41661.0
2016-09-23 10:15:00,70.98,71.06,70.97,70.98,32916.0,53.5981,53.6586,53.5906,53.5981,32916.0
2016-09-23 10:20:00,70.99,71.03,70.96,71.0,40186.0,53.6057,53.6359,53.583,53.6132,40186.0
2016-09-23 10:25:00,71.0,71.0,70.9,70.98,94256.0,53.6132,53.6132,53.5377,53.5981,94256.0
2016-09-23 10:30:00,70.99,71.06,70.97,71.03,41431.0,53.6057,53.6586,53.5906,53.6359,41431.0
2016-09-23 10:35:00,71.04,71.08,71.03,71.05,29559.0,53.6435,53.6737,53.6359,53.651,29559.0
2016-09-23 10:40:00,71.05,71.08,71.03,71.08,21245.0,53.651,53.6737,53.6359,53.6737,21245.0
2016-09-23 10:45:00,71.07,71.08,71.02,71.03,16787.0,53.6661,53.6737,53.6283,53.6359,16787.0
2016-09-23 10:50:00,71.02,71.03,70.95,70.95,31894.0,53.6283,53.6359,53.5755,53.5755,31894.0
2016-09-23 10:55:00,70.96,71.02,70.94,71.02,28023.0,53.583,53.6283,53.5679,53.6283,28023.0
2016-09-23 11:00:00,71.01,71.07,70.99,71.06,37533.0,53.6208,53.6661,53.6057,53.6586,37533.0
2016-09-23 11:05:00,71.05,71.06,71.0,71.0,16472.0,53.651,53.6586,53.6132,53.6132,16472.0
2016-09-23 11:10:00,71.01,71.01,70.76,70.81,115534.0,53.6208,53.6208,53.432,53.4698,115534.0
2016-09-23 11:15:00,70.81,70.89,70.78,70.84,35891.0,53.4698,53.5302,53.4471,53.4924,35891.0
2016-09-23 11:20:00,70.84,70.84,70.75,70.75,28832.0,53.4924,53.4924,53.4245,53.4245,28832.0
2016-09-23 11:25:00,70.76,70.76,70.61,70.63,62920.0,53.432,53.432,53.3188,53.3339,62920.0
2016-09-23 11:30:00,70.64,70.72,70.63,70.68,31381.0,53.3414,53.4018,53.3339,53.3716,31381.0
2016-09-23 11:35:00,70.69,70.89,70.67,70.89,22386.0,53.3792,53.5302,53.3641,53.5302,22386.0
2016-09-23 11:40:00,70.89,70.9,70.85,70.89,13688.0,53.5302,53.5377,53.5,53.5302,13688.0
2016-09-23 11:45:00,70.9,70.9,70.66,70.68,30303.0,53.5377,53.5377,53.3565,53.3716,30303.0
2016-09-23 11:50:00,70.71,70.72,70.42,70.47,81945.0,53.3943,53.4018,53.1753,53.213,81945.0
2016-09-23 11:55:00,70.47,70.47,70.21,70.27,55946.0,53.213,53.213,53.0167,53.062,55946.0
2016-09-23 12:00:00,70.27,70.35,70.23,70.26,31649.0,53.062,53.1224,53.0318,53.0545,31649.0
2016-09-23 12:05:00,70.25,70.27,70.16,70.17,61218.0,53.0469,53.062,52.9789,52.9865,61218.0
2016-09-23 12:10:00,70.18,70.2,69.85,69.9,253972.0,52.9941,53.0092,52.7449,52.7826,253972.0
2016-09-23 12:15:00,69.9,70.05,69.89,69.99,67450.0,52.7826,52.8959,52.7751,52.8506,67450.0
2016-09-23 12:20:00,69.99,69.99,69.87,69.92,55163.0,52.8506,52.8506,52.76,52.7977,55163.0
2016-09-23 12:25:00,69.93,69.95,69.87,69.88,39215.0,52.8053,52.8204,52.76,52.7675,39215.0
2016-09-23 12:30:00,69.88,69.88,69.71,69.77,183323.0,52.7675,52.7675,52.6391,52.6845,183323.0
2016-09-23 12:35:00,69.76,69.78,69.63,69.73,54338.0,52.6769,52.692,52.5787,52.6542,54338.0
2016-09-23 12:40:00,69.73,69.83,69.72,69.77,55779.0,52.6542,52.7298,52.6467,52.6845,55779.0
2016-09-23 12:45:00,69.76,69.78,69.67,69.67,25022.0,52.6769,52.692,52.6089,52.6089,25022.0
2016-09-23 12:50:00,69.68,69.88,69.68,69.86,21249.0,52.6165,52.7675,52.6165,52.7524,21249.0
2016-09-23 12:55:00,69.86,69.86,69.8,69.8,16919.0,52.7524,52.7524,52.7071,52.7071,16919.0
2016-09-23 13:00:00,69.8,69.82,69.74,69.78,25681.0,52.7071,52.7222,52.6618,52.692,25681.0
2016-09-23 13:05:00,69.78,69.82,69.75,69.77,28000.0,52.692,52.7222,52.6694,52.6845,28000.0
2016-09-23 13:10:00,69.77,69.77,69.59,69.65,31635.0,52.6845,52.6845,52.5485,52.5938,31635.0
2016-09-23 13:15:00,69.66,69.67,69.58,69.59,24250.0,52.6014,52.6089,52.541,52.5485,24250.0
2016-09-23 13:20:00,69.6,69.63,69.58,69.59,23281.0,52.5561,52.5787,52.541,52.5485,23281.0
2016-09-23 13:25:00,69.59,69.65,69.59,69.63,40842.0,52.5485,52.5938,52.5485,52.5787,40842.0
2016-09-23 13:30:00,69.63,69.64,69.56,69.6,43562.0,52.5787,52.5863,52.5259,52.5561,43562.0
2016-09-23 13:35:00,69.59,69.6,69.52,69.53,29110.0,52.5485,52.5561,52.4957,52.5032,29110.0
2016-09-23 13:40:00,69.53,69.56,69.5,69.53,20530.0,52.5032,52.5259,52.4806,52.5032,20530.0
2016-09-23 13:45:00,69.53,69.53,69.42,69.42,50329.0,52.5032,52.5032,52.4202,52.4202,50329.0
2016-09-23 13:50:00,69.42,69.43,69.35,69.38,47391.0,52.4202,52.4277,52.3673,52.39,47391.0
2016-09-23 13:55:00,69.38,69.38,69.17,69.2,112261.0,52.39,52.39,52.2314,52.254,112261.0
2016-09-23 14:00:00,69.2,69.37,69.19,69.33,61494.0,52.254,52.3824,52.2465,52.3522,61494.0
2016-09-23 14:05:00,69.33,69.5,69.33,69.41,106062.0,52.3522,52.4806,52.3522,52.4126,106062.0
2016-09-23 14:10:00,69.42,69.42,69.2,69.2,151071.0,52.4202,52.4202,52.254,52.254,151071.0
2016-09-23 14:15:00,69.2,69.5,69.15,69.5,78498.0,52.254,52.4806,52.2163,52.4806,78498.0
2016-09-23 14:20:00,69.49,69.49,69.35,69.42,42786.0,52.473,52.473,52.3673,52.4202,42786.0
2016-09-23 14:25:00,69.43,69.6,69.41,69.59,53128.0,52.4277,52.5561,52.4126,52.5485,53128.0
2016-09-23 14:30:00,69.59,69.6,69.51,69.53,23892.0,52.5485,52.5561,52.4881,52.5032,23892.0
2016-09-23 14:35:00,69.53,69.63,69.5,69.58,32343.0,52.5032,52.5787,52.4806,52.541,32343.0
2016-09-23 14:40:00,69.57,69.61,69.56,69.56,30727.0,52.5334,52.5636,52.5259,52.5259,30727.0
2016-09-23 14:45:00,69.56,69.58,69.44,69.47,109236.0,52.5259,52.541,52.4353,52.4579,109236.0
2016-09-23 14:50:00,69.49,69.55,69.48,69.53,49575.0,52.473,52.5183,52.4655,52.5032,49575.0
2016-09-23 14:55:00,69.52,69.54,69.47,69.51,40742.0,52.4957,52.5108,52.4579,52.4881,40742.0
2016-09-23 15:00:00,69.5,69.53,69.49,69.52,40041.0,52.4806,52.5032,52.473,52.4957,40041.0
2016-09-23 15:05:00,69.52,69.54,69.47,69.5,84783.0,52.4957,52.5108,52.4579,52.4806,84783.0
2016-09-23 15:10:00,69.49,69.52,69.48,69.51,29460.0,52.473,52.4957,52.4655,52.4881,29460.0
2016-09-23 15:15:00,69.5,69.52,69.48,69.51,31697.0,52.4806,52.4957,52.4655,52.4881,31697.0
2016-09-23 15:20:00,69.51,69.51,69.43,69.5,42089.0,52.4881,52.4881,52.4277,52.4806,42089.0
2016-09-23 15:25:00,69.49,69.51,69.48,69.51,66063.0,52.473,52.4881,52.4655,52.4881,66063.0
2016-09-23 15:30:00,69.5,69.56,69.49,69.52,180830.0,52.4806,52.5259,52.473,52.4957,180830.0
2016-09-23 15:35:00,69.53,69.54,69.46,69.49,150356.0,52.5032,52.5108,52.4504,52.473,150356.0
2016-09-23 15:40:00,69.49,69.53,69.49,69.49,107144.0,52.473,52.5032,52.473,52.473,107144.0
2016-09-23 15:45:00,69.49,69.5,69.47,69.5,104091.0,52.473,52.4806,52.4579,52.4806,104091.0
2016-09-23 15:50:00,69.5,69.63,69.47,69.62,187677.0,52.4806,52.5787,52.4579,52.5712,187677.0
2016-09-23 15:55:00,69.62,69.66,69.58,69.6,365750.0,52.5712,52.6014,52.541,52.5561,365750.0
2016-09-26 09:30:00,69.8,69.93,69.47,69.49,88045.0,52.7071,52.8053,52.4579,52.473,88045.0
2016-09-26 09:35:00,69.48,69.76,69.45,69.72,48554.0,52.4655,52.6769,52.4428,52.6467,48554.0
2016-09-26 09:40:00,69.71,69.71,69.39,69.39,28319.0,52.6391,52.6391,52.3975,52.3975,28319.0
2016-09-26 09:45:00,69.39,69.5,69.36,69.4,37419.0,52.3975,52.4806,52.3749,52.4051,37419.0
2016-09-26 09:50:00,69.4,69.43,69.35,69.37,44155.0,52.4051,52.4277,52.3673,52.3824,44155.0
2016-09-26 09:55:00,69.38,69.38,69.22,69.34,55888.0,52.39,52.39,52.2691,52.3598,55888.0
2016-09-26 10:00:00,69.34,69.52,69.33,69.5,54970.0,52.3598,52.4957,52.3522,52.4806,54970.0
2016-09-26 10:05:00,69.51,69.53,69.49,69.52,48672.0,52.4881,52.5032,52.473,52.4957,48672.0
2016-09-26 10:10:00,69.52,69.67,69.46,69.67,79781.0,52.4957,52.6089,52.4504,52.6089,79781.0
2016-09-26 10:15:00,69.67,69.71,69.62,69.7,58600.0,52.6089,52.6391,52.5712,52.6316,58600.0
2016-09-26 10:20:00,69.7,69.73,69.56,69.56,48913.0,52.6316,52.6542,52.5259,52.5259,48913.0
2016-09-26 10:25:00,69.55,69.63,69.54,69.62,52897.0,52.5183,52.5787,52.5108,52.5712,52897.0
2016-09-26 10:30:00,69.63,69.74,69.63,69.74,46955.0,52.5787,52.6618,52.5787,52.6618,46955.0
2016-09-26 10:35:00,69.74,69.92,69.73,69.8,47879.0,52.6618,52.7977,52.6542,52.7071,47879.0
2016-09-26 10:40:00,69.8,69.91,69.76,69.77,42487.0,52.7071,52.7902,52.6769,52.6845,42487.0
2016-09-26 10:45:00,69.77,69.85,69.73,69.82,59134.0,52.6845,52.7449,52.6542,52.7222,59134.0
2016-09-26 10:50:00,69.83,70.0,69.82,69.99,62632.0,52.7298,52.8581,52.7222,52.8506,62632.0
2016-09-26 10:55:00,70.0,70.06,69.95,70.03,37288.0,52.8581,52.9034,52.8204,52.8808,37288.0
2016-09-26 11:00:00,70.03,70.16,70.03,70.07,54907.0,52.8808,52.9789,52.8808,52.911,54907.0
2016-09-26 11:05:00,70.08,70.17,70.06,70.14,63947.0,52.9185,52.9865,52.9034,52.9638,63947.0
2016-09-26 11:10:00,70.13,70.21,70.06,70.09,39559.0,52.9563,53.0167,52.9034,52.9261,39559.0
2016-09-26 11:15:00,70.09,70.13,70.02,70.03,32466.0,52.9261,52.9563,52.8732,52.8808,32466.0
2016-09-26 11:20:00,70.03,70.07,69.85,69.9,39499.0,52.8808,52.911,52.7449,52.7826,39499.0
2016-09-26 11:25:00,69.91,69.92,69.81,69.88,35909.0,52.7902,52.7977,52.7147,52.7675,35909.0
2016-09-26 11:30:00,69.88,69.92,69.82,69.85,44413.0,52.7675,52.7977,52.7222,52.7449,44413.0
2016-09-26 11:35:00,69.86,69.91,69.83,69.87,16196.0,52.7524,52.7902,52.7298,52.76,16196.0
2016-09-26 11:40:00,69.87,69.89,69.82,69.85,9806.0,52.76,52.7751,52.7222,52.7449,9806.0
2016-09-26 11:45:00,69.85,69.9,69.84,69.85,24988.0,52.7449,52.7826,52.7373,52.7449,24988.0
2016-09-26 11:50:00,69.85,69.88,69.77,69.81,52562.0,52.7449,52.7675,52.6845,52.7147,52562.0
2016-09-26 11:55:00,69.82,69.88,69.78,69.86,15136.0,52.7222,52.7675,52.692,52.7524,15136.0
2016-09-26 12:00:00,69.86,69.91,69.79,69.8,33848.0,52.7524,52.7902,52.6996,52.7071,33848.0
2016-09-26 12:05:00,69.8,69.85,69.77,69.78,10574.0,52.7071,52.7449,52.6845,52.692,10574.0
2016-09-26 12:10:00,69.78,69.78,69.72,69.74,18820.0,52.692,52.692,52.6467,52.6618,18820.0
2016-09-26 12:15:00,69.75,69.84,69.74,69.8,13666.0,52.6694,52.7373,52.6618,52.7071,13666.0
2016-09-26 12:20:00,69.8,69.8,69.75,69.77,11500.0,52.7071,52.7071,52.6694,52.6845,11500.0
2016-09-26 12:25:00,69.76,69.78,69.71,69.75,11625.0,52.6769,52.692,52.6391,52.6694,11625.0
2016-09-26 12:30:00,69.75,69.77,69.69,69.76,13989.0,52.6694,52.6845,52.624,52.6769,13989.0
2016-09-26 12:35:00,69.76,69.79,69.73,69.74,79485.0,52.6769,52.6996,52.6542,52.6618,79485.0
2016-09-26 12:40:00,69.73,69.75,69.68,69.75,26904.0,52.6542,52.6694,52.6165,52.6694,26904.0
2016-09-26 12:45:00,69.75,69.79,69.71,69.73,18432.0,52.6694,52.6996,52.6391,52.6542,18432.0
2016-09-26 12:50:00,69.74,69.76,69.7,69.72,12768.0,52.6618,52.6769,52.6316,52.6467,12768.0
2016-09-26 12:55:00,69.72,69.73,69.65,69.66,22005.0,52.6467,52.6542,52.5938,52.6014,22005.0
2016-09-26 13:00:00,69.66,69.72,69.65,69.69,12409.0,52.6014,52.6467,52.5938,52.624,12409.0
2016-09-26 13:05:00,69.69,69.69,69.6,69.62,31920.0,52.624,52.624,52.5561,52.5712,31920.0
2016-09-26 13:10:00,69.62,69.66,69.6,69.66,12607.0,52.5712,52.6014,52.5561,52.6014,12607.0
2016-09-26 13:15:00,69.65,69.72,69.63,69.71,12698.0,52.5938,52.6467,52.5787,52.6391,12698.0
2016-09-26 13:20:00,69.7,69.73,69.67,69.7,22284.0,52.6316,52.6542,52.6089,52.6316,22284.0
2016-09-26 13:25:00,69.69,69.7,69.65,69.69,13461.0,52.624,52.6316,52.5938,52.624,13461.0
2016-09-26 13:30:00,69.68,69.7,69.65,69.67,15589.0,52.6165,52.6316,52.5938,52.6089,15589.0
2016-09-26 13:35:00,69.66,69.66,69.58,69.58,22258.0,52.6014,52.6014,52.541,52.541,22258.0
2016-09-26 13:40:00,69.59,69.64,69.56,69.59,20977.0,52.5485,52.5863,52.5259,52.5485,20977.0
2016-09-26 13:45:00,69.58,69.6,69.55,69.6,71128.0,52.541,52.5561,52.5183,52.5561,71128.0
2016-09-26 13:50:00,69.6,69.6,69.58,69.59,33939.0,52.5561,52.5561,52.541,52.5485,33939.0
2016-09-26 13:55:00,69.58,69.61,69.57,69.59,25025.0,52.541,52.5636,52.5334,52.5485,25025.0
2016-09-26 14:00:00,69.6,69.61,69.58,69.59,31581.0,52.5561,52.5636,52.541,52.5485,31581.0
2016-09-26 14:05:00,69.59,69.6,69.58,69.59,26516.0,52.5485,52.5561,52.541,52.5485,26516.0
2016-09-26 14:10:00,69.59,69.6,69.5,69.5,89937.0,52.5485,52.5561,52.4806,52.4806,89937.0
2016-09-26 14:15:00,69.51,69.57,69.5,69.56,24715.0,52.4881,52.5334,52.4806,52.5259,24715.0
2016-09-26 14:20:00,69.55,69.55,69.51,69.52,22471.0,52.5183,52.5183,52.4881,52.4957,22471.0
2016-09-26 14:25:00,69.52,69.54,69.46,69.48,86227.0,52.4957,52.5108,52.4504,52.4655,86227.0
2016-09-26 14:30:00,69.48,69.55,69.46,69.53,22423.0,52.4655,52.5183,52.4504,52.5032,22423.0
2016-09-26 14:35:00,69.53,69.54,69.43,69.44,24870.0,52.5032,52.5108,52.4277,52.4353,24870.0
2016-09-26 14:40:00,69.44,69.47,69.41,69.43,76859.0,52.4353,52.4579,52.4126,52.4277,76859.0
2016-09-26 14:45:00,69.43,69.5,69.42,69.49,27139.0,52.4277,52.4806,52.4202,52.473,27139.0
2016-09-26 14:50:00,69.49,69.58,69.47,69.56,23748.0,52.473,52.541,52.4579,52.5259,23748.0
2016-09-26 14:55:00,69.56,69.56,69.49,69.53,41608.0,52.5259,52.5259,52.473,52.5032,41608.0
2016-09-26 15:00:00,69.52,69.53,69.48,69.51,16515.0,52.4957,52.5032,52.4655,52.4881,16515.0
2016-09-26 15:05:00,69.51,69.54,69.49,69.5,37449.0,52.4881,52.5108,52.473,52.4806,37449.0
2016-09-26 15:10:00,69.5,69.51,69.44,69.45,51288.0,52.4806,52.4881,52.4353,52.4428,51288.0
2016-09-26 15:15:00,69.46,69.47,69.39,69.39,118672.0,52.4504,52.4579,52.3975,52.3975,118672.0
2016-09-26 15:20:00,69.39,69.44,69.34,69.34,46913.0,52.3975,52.4353,52.3598,52.3598,46913.0
2016-09-26 15:25:00,69.34,69.36,69.28,69.31,107262.0,52.3598,52.3749,52.3144,52.3371,107262.0
2016-09-26 15:30:00,69.3,69.42,69.3,69.4,142725.0,52.3295,52.4202,52.3295,52.4051,142725.0
2016-09-26 15:35:00,69.41,69.44,69.34,69.37,55413.0,52.4126,52.4353,52.3598,52.3824,55413.0
2016-09-26 15:40:00,69.37,69.38,69.31,69.32,51812.0,52.3824,52.39,52.3371,52.3447,51812.0
2016-09-26 15:45:00,69.32,69.41,69.29,69.4,128142.0,52.3447,52.4126,52.322,52.4051,128142.0
2016-09-26 15:50:00,69.4,69.4,69.36,69.38,172450.0,52.4051,52.4051,52.3749,52.39,172450.0
2016-09-26 15:55:00,69.37,69.38,69.24,69.32,314532.0,52.3824,52.39,52.2842,52.3447,314532.0
2016-09-27 09:30:00,68.75,68.78,68.14,68.46,169702.0,51.9142,51.9369,51.4536,51.6953,169702.0
2016-09-27 09:35:00,68.47,68.57,68.19,68.24,93293.0,51.7028,51.7783,51.4914,51.5291,93293.0
2016-09-27 09:40:00,68.25,68.28,68.09,68.13,127829.0,51.5367,51.5593,51.4159,51.4461,127829.0
2016-09-27 09:45:00,68.13,68.32,68.06,68.3,59302.0,51.4461,51.5895,51.3932,51.5744,59302.0
2016-09-27 09:50:00,68.29,68.29,68.13,68.16,60543.0,51.5669,51.5669,51.4461,51.4687,60543.0
2016-09-27 09:55:00,68.18,68.26,68.15,68.24,75563.0,51.4838,51.5442,51.4612,51.5291,75563.0
2016-09-27 10:00:00,68.25,68.33,68.14,68.15,95611.0,51.5367,51.5971,51.4536,51.4612,95611.0
2016-09-27 10:05:00,68.15,68.22,68.12,68.12,37680.0,51.4612,51.514,51.4385,51.4385,37680.0
2016-09-27 10:10:00,68.13,68.14,68.03,68.07,60171.0,51.4461,51.4536,51.3706,51.4008,60171.0
2016-09-27 10:15:00,68.07,68.09,68.03,68.06,62134.0,51.4008,51.4159,51.3706,51.3932,62134.0
2016-09-27 10:20:00,68.06,68.11,68.02,68.09,81422.0,51.3932,51.431,51.363,51.4159,81422.0
2016-09-27 10:25:00,68.08,68.08,68.03,68.04,33336.0,51.4083,51.4083,51.3706,51.3781,33336.0
2016-09-27 10:30:00,68.05,68.07,67.89,67.93,176546.0,51.3857,51.4008,51.2648,51.295,176546.0
2016-09-27 10:35:00,67.92,67.93,67.84,67.85,54178.0,51.2875,51.295,51.2271,51.2346,54178.0
2016-09-27 10:40:00,67.85,67.91,67.83,67.88,52036.0,51.2346,51.2799,51.2195,51.2573,52036.0
2016-09-27 10:45:00,67.88,67.98,67.86,67.96,55527.0,51.2573,51.3328,51.2422,51.3177,55527.0
2016-09-27 10:50:00,67.96,68.11,67.96,68.08,41912.0,51.3177,51.431,51.3177,51.4083,41912.0
2016-09-27 10:55:00,68.07,68.09,67.9,67.91,91291.0,51.4008,51.4159,51.2724,51.2799,91291.0
2016-09-27 11:00:00,67.91,67.99,67.89,67.97,39695.0,51.2799,51.3403,51.2648,51.3252,39695.0
2016-09-27 11:05:00,67.98,68.1,67.95,68.1,54933.0,51.3328,51.4234,51.3101,51.4234,54933.0
2016-09-27 11:10:00,68.11,68.26,68.09,68.25,31048.0,51.431,51.5442,51.4159,51.5367,31048.0
2016-09-27 11:15:00,68.24,68.32,68.23,68.24,114598.0,51.5291,51.5895,51.5216,51.5291,114598.0
2016-09-27 11:20:00,68.24,68.29,68.21,68.28,60510.0,51.5291,51.5669,51.5065,51.5593,60510.0
2016-09-27 11:25:00,68.29,68.34,68.23,68.29,62519.0,51.5669,51.6046,51.5216,51.5669,62519.0
2016-09-27 11:30:00,68.29,68.44,68.26,68.44,39327.0,51.5669,51.6801,51.5442,51.6801,39327.0
2016-09-27 11:35:00,68.44,68.53,68.39,68.53,30062.0,51.6801,51.7481,51.6424,51.7481,30062.0
2016-09-27 11:40:00,68.53,68.53,68.45,68.48,20445.0,51.7481,51.7481,51.6877,51.7104,20445.0
2016-09-27 11:45:00,68.48,68.48,68.42,68.42,29160.0,51.7104,51.7104,51.665,51.665,29160.0
2016-09-27 11:50:00,68.42,68.51,68.41,68.48,18300.0,51.665,51.733,51.6575,51.7104,18300.0
2016-09-27 11:55:00,68.48,68.58,68.48,68.51,13727.0,51.7104,51.7859,51.7104,51.733,13727.0
2016-09-27 12:00:00,68.5,68.56,68.49,68.55,12328.0,51.7255,51.7708,51.7179,51.7632,12328.0
2016-09-27 12:05:00,68.54,68.54,68.47,68.48,18350.0,51.7557,51.7557,51.7028,51.7104,18350.0
2016-09-27 12:10:00,68.48,68.48,68.42,68.43,12396.0,51.7104,51.7104,51.665,51.6726,12396.0
2016-09-27 12:15:00,68.42,68.5,68.41,68.49,31552.0,51.665,51.7255,51.6575,51.7179,31552.0
2016-09-27 12:20:00,68.48,68.55,68.48,68.51,54233.0,51.7104,51.7632,51.7104,51.733,54233.0
2016-09-27 12:25:00,68.51,68.62,68.49,68.54,47734.0,51.733,51.8161,51.7179,51.7557,47734.0
2016-09-27 12:30:00,68.55,68.61,68.54,68.58,24241.0,51.7632,51.8085,51.7557,51.7859,24241.0
2016-09-27 12:35:00,68.59,68.59,68.48,68.56,46845.0,51.7934,51.7934,51.7104,51.7708,46845.0
2016-09-27 12:40:00,68.56,68.59,68.52,68.56,29071.0,51.7708,51.7934,51.7406,51.7708,29071.0
2016-09-27 12:45:00,68.57,68.59,68.54,68.55,23126.0,51.7783,51.7934,51.7557,51.7632,23126.0
2016-09-27 12:50:00,68.55,68.55,68.5,68.53,37026.0,51.7632,51.7632,51.7255,51.7481,37026.0
2016-09-27 12:55:00,68.53,68.75,68.52,68.69,40308.0,51.7481,51.9142,51.7406,51.8689,40308.0
2016-09-27 13:00:00,68.69,68.75,68.66,68.73,15171.0,51.8689,51.9142,51.8463,51.8991,15171.0
2016-09-27 13:05:00,68.73,68.83,68.72,68.82,32942.0,51.8991,51.9746,51.8916,51.9671,32942.0
2016-09-27 13:10:00,68.82,68.9,68.8,68.81,32637.0,51.9671,52.0275,51.952,51.9595,32637.0
2016-09-27 13:15:00,68.8,68.87,68.77,68.86,29219.0,51.952,52.0048,51.9293,51.9973,29219.0
2016-09-27 13:20:00,68.86,68.97,68.84,68.95,48961.0,51.9973,52.0804,51.9822,52.0653,48961.0
2016-09-27 13:25:00,68.94,68.95,68.87,68.89,34792.0,52.0577,52.0653,52.0048,52.02,34792.0
2016-09-27 13:30:00,68.89,68.91,68.8,68.82,28043.0,52.02,52.0351,51.952,51.9671,28043.0
2016-09-27 13:35:00,68.82,68.83,68.77,68.82,41561.0,51.9671,51.9746,51.9293,51.9671,41561.0
2016-09-27 13:40:00,68.81,68.82,68.78,68.82,18731.0,51.9595,51.9671,51.9369,51.9671,18731.0
2016-09-27 13:45:00,68.81,68.85,68.8,68.82,21445.0,51.9595,51.9897,51.952,51.9671,21445.0
2016-09-27 13:50:00,68.81,68.83,68.78,68.8,25715.0,51.9595,51.9746,51.9369,51.952,25715.0
2016-09-27 13:55:00,68.81,68.81,68.64,68.71,31978.0,51.9595,51.9595,51.8312,51.884,31978.0
2016-09-27 14:00:00,68.7,68.74,68.68,68.73,21678.0,51.8765,51.9067,51.8614,51.8991,21678.0
2016-09-27 14:05:00,68.72,68.72,68.64,68.68,28847.0,51.8916,51.8916,51.8312,51.8614,28847.0
2016-09-27 14:10:00,68.67,68.75,68.62,68.72,43947.0,51.8538,51.9142,51.8161,51.8916,43947.0
2016-09-27 14:15:00,68.71,68.71,68.63,68.67,29163.0,51.884,51.884,51.8236,51.8538,29163.0
2016-09-27 14:20:00,68.66,68.75,68.64,68.71,42432.0,51.8463,51.9142,51.8312,51.884,42432.0
2016-09-27 14:25:00,68.7,68.81,68.68,68.78,34861.0,51.8765,51.9595,51.8614,51.9369,34861.0
2016-09-27 14:30:00,68.78,68.81,68.76,68.77,33207.0,51.9369,51.9595,51.9218,51.9293,33207.0
2016-09-27 14:35:00,68.78,68.78,68.73,68.74,32722.0,51.9369,51.9369,51.8991,51.9067,32722.0
2016-09-27 14:40:00,68.73,68.74,68.65,68.67,47394.0,51.8991,51.9067,51.8387,51.8538,47394.0
2016-09-27 14:45:00,68.67,68.69,68.61,68.62,23972.0,51.8538,51.8689,51.8085,51.8161,23972.0
2016-09-27 14:50:00,68.62,68.63,68.55,68.6,52849.0,51.8161,51.8236,51.7632,51.801,52849.0
2016-09-27 14:55:00,68.6,68.62,68.57,68.61,26255.0,51.801,51.8161,51.7783,51.8085,26255.0
2016-09-27 15:00:00,68.62,68.65,68.56,68.58,71812.0,51.8161,51.8387,51.7708,51.7859,71812.0
2016-09-27 15:05:00,68.58,68.62,68.54,68.54,48667.0,51.7859,51.8161,51.7557,51.7557,48667.0
2016-09-27 15:10:00,68.55,68.6,68.51,68.57,26751.0,51.7632,51.801,51.733,51.7783,26751.0
2016-09-27 15:15:00,68.56,68.65,68.56,68.64,16865.0,51.7708,51.8387,51.7708,51.8312,16865.0
2016-09-27 15:20:00,68.64,68.64,68.58,68.58,48573.0,51.8312,51.8312,51.7859,51.7859,48573.0
2016-09-27 15:25:00,68.57,68.59,68.54,68.56,42958.0,51.7783,51.7934,51.7557,51.7708,42958.0
2016-09-27 15:30:00,68.55,68.58,68.5,68.55,63577.0,51.7632,51.7859,51.7255,51.7632,63577.0
2016-09-27 15:35:00,68.56,68.65,68.55,68.65,50149.0,51.7708,51.8387,51.7632,51.8387,50149.0
2016-09-27 15:40:00,68.64,68.67,68.62,68.66,64635.0,51.8312,51.8538,51.8161,51.8463,64635.0
2016-09-27 15:45:00,68.66,68.68,68.62,68.64,90217.0,51.8463,51.8614,51.8161,51.8312,90217.0
2016-09-27 15:50:00,68.63,68.67,68.62,68.66,137305.0,51.8236,51.8538,51.8161,51.8463,137305.0
2016-09-27 15:55:00,68.66,68.71,68.58,68.64,372515.0,51.8463,51.884,51.7859,51.8312,372515.0
2016-09-28 09:30:00,69.07,69.07,68.73,68.9,59925.0,52.1559,52.1559,51.8991,52.0275,59925.0
2016-09-28 09:35:00,68.91,69.0,68.88,68.93,15530.0,52.0351,52.103,52.0124,52.0502,15530.0
2016-09-28 09:40:00,68.95,69.03,68.88,69.0,52416.0,52.0653,52.1257,52.0124,52.103,52416.0
2016-09-28 09:45:00,69.03,69.04,68.89,68.97,51571.0,52.1257,52.1332,52.02,52.0804,51571.0
2016-09-28 09:50:00,68.99,69.03,68.95,69.02,17970.0,52.0955,52.1257,52.0653,52.1181,17970.0
2016-09-28 09:55:00,69.03,69.08,69.02,69.07,17445.0,52.1257,52.1634,52.1181,52.1559,17445.0
2016-09-28 10:00:00,69.08,69.16,69.04,69.08,28899.0,52.1634,52.2238,52.1332,52.1634,28899.0
2016-09-28 10:05:00,69.06,69.09,68.99,69.0,23291.0,52.1483,52.171,52.0955,52.103,23291.0
2016-09-28 10:10:00,68.99,69.02,68.85,68.88,40076.0,52.0955,52.1181,51.9897,52.0124,40076.0
2016-09-28 10:15:00,68.88,68.99,68.88,68.92,30206.0,52.0124,52.0955,52.0124,52.0426,30206.0
2016-09-28 10:20:00,68.91,69.02,68.88,69.0,31158.0,52.0351,52.1181,52.0124,52.103,31158.0
2016-09-28 10:25:00,68.99,69.08,68.98,69.08,17631.0,52.0955,52.1634,52.0879,52.1634,17631.0
2016-09-28 10:30:00,69.09,69.21,68.95,69.0,46397.0,52.171,52.2616,52.0653,52.103,46397.0
2016-09-28 10:35:00,69.02,69.07,68.95,69.04,44694.0,52.1181,52.1559,52.0653,52.1332,44694.0
2016-09-28 10:40:00,69.03,69.15,69.02,69.08,29772.0,52.1257,52.2163,52.1181,52.1634,29772.0
2016-09-28 10:45:00,69.07,69.08,68.83,68.84,79967.0,52.1559,52.1634,51.9746,51.9822,79967.0
2016-09-28 10:50:00,68.84,68.89,68.77,68.81,47515.0,51.9822,52.02,51.9293,51.9595,47515.0
2016-09-28 10:55:00,68.81,68.85,68.72,68.81,22485.0,51.9595,51.9897,51.8916,51.9595,22485.0
2016-09-28 11:00:00,68.8,68.8,68.69,68.69,27530.0,51.952,51.952,51.8689,51.8689,27530.0
2016-09-28 11:05:00,68.71,68.74,68.65,68.7,36409.0,51.884,51.9067,51.8387,51.8765,36409.0
2016-09-28 11:10:00,68.69,68.87,68.69,68.83,37477.0,51.8689,52.0048,51.8689,51.9746,37477.0
2016-09-28 11:15:00,68.84,68.99,68.83,68.98,36335.0,51.9822,52.0955,51.9746,52.0879,36335.0
2016-09-28 11:20:00,68.98,69.02,68.94,68.98,22128.0,52.0879,52.1181,52.0577,52.0879,22128.0
2016-09-28 11:25:00,69.0,69.13,68.97,69.13,36404.0,52.103,52.2012,52.0804,52.2012,36404.0
2016-09-28 11:30:00,69.11,69.11,69.03,69.05,25893.0,52.1861,52.1861,52.1257,52.1408,25893.0
2016-09-28 11:35:00,69.03,69.08,68.99,69.07,25518.0,52.1257,52.1634,52.0955,52.1559,25518.0
2016-09-28 11:40:00,69.06,69.09,69.02,69.08,29957.0,52.1483,52.171,52.1181,52.1634,29957.0
2016-09-28 11:45:00,69.07,69.19,69.07,69.17,14094.0,52.1559,52.2465,52.1559,52.2314,14094.0
2016-09-28 11:50:00,69.18,69.38,69.17,69.37,59721.0,52.2389,52.39,52.2314,52.3824,59721.0
2016-09-28 11:55:00,69.37,69.52,69.35,69.5,87868.0,52.3824,52.4957,52.3673,52.4806,87868.0
2016-09-28 12:00:00,69.48,69.52,69.29,69.3,84425.0,52.4655,52.4957,52.322,52.3295,84425.0
2016-09-28 12:05:00,69.29,69.39,69.28,69.38,31468.0,52.322,52.3975,52.3144,52.39,31468.0
2016-09-28 12:10:00,69.37,69.61,69.36,69.61,62812.0,52.3824,52.5636,52.3749,52.5636,62812.0
2016-09-28 12:15:00,69.62,69.72,69.58,69.58,97352.0,52.5712,52.6467,52.541,52.541,97352.0
2016-09-28 12:20:00,69.56,69.59,69.48,69.59,27223.0,52.5259,52.5485,52.4655,52.5485,27223.0
2016-09-28 12:25:00,69.6,69.63,69.55,69.59,43654.0,52.5561,52.5787,52.5183,52.5485,43654.0
2016-09-28 12:30:00,69.58,69.6,69.44,69.44,26042.0,52.541,52.5561,52.4353,52.4353,26042.0
2016-09-28 12:35:00,69.44,69.47,69.39,69.44,28372.0,52.4353,52.4579,52.3975,52.4353,28372.0
2016-09-28 12:40:00,69.44,69.55,69.39,69.53,29694.0,52.4353,52.5183,52.3975,52.5032,29694.0
2016-09-28 12:45:00,69.52,69.64,69.52,69.62,42759.0,52.4957,52.5863,52.4957,52.5712,42759.0
2016-09-28 12:50:00,69.63,69.63,69.51,69.61,67815.0,52.5787,52.5787,52.4881,52.5636,67815.0
2016-09-28 12:55:00,69.61,69.65,69.47,69.48,21270.0,52.5636,52.5938,52.4579,52.4655,21270.0
2016-09-28 13:00:00,69.48,69.48,69.31,69.34,15246.0,52.4655,52.4655,52.3371,52.3598,15246.0
2016-09-28 13:05:00,69.34,69.41,69.3,69.34,21526.0,52.3598,52.4126,52.3295,52.3598,21526.0
2016-09-28 13:10:00,69.32,69.39,69.29,69.39,41761.0,52.3447,52.3975,52.322,52.3975,41761.0
2016-09-28 13:15:00,69.39,69.48,69.38,69.44,13915.0,52.3975,52.4655,52.39,52.4353,13915.0
2016-09-28 13:20:00,69.43,69.51,69.43,69.49,16095.0,52.4277,52.4881,52.4277,52.473,16095.0
2016-09-28 13:25:00,69.48,69.59,69.47,69.59,22381.0,52.4655,52.5485,52.4579,52.5485,22381.0
2016-09-28 13:30:00,69.6,69.6,69.5,69.56,28540.0,52.5561,52.5561,52.4806,52.5259,28540.0
2016-09-28 13:35:00,69.58,69.62,69.55,69.61,22568.0,52.541,52.5712,52.5183,52.5636,22568.0
2016-09-28 13:40:00,69.62,69.7,69.62,69.7,31257.0,52.5712,52.6316,52.5712,52.6316,31257.0
2016-09-28 13:45:00,69.7,69.73,69.68,69.71,42113.0,52.6316,52.6542,52.6165,52.6391,42113.0
2016-09-28 13:50:00,69.72,69.75,69.69,69.74,26912.0,52.6467,52.6694,52.624,52.6618,26912.0
2016-09-28 13:55:00,69.74,69.8,69.69,69.71,53159.0,52.6618,52.7071,52.624,52.6391,53159.0
2016-09-28 14:00:00,69.71,69.78,69.7,69.74,28514.0,52.6391,52.692,52.6316,52.6618,28514.0
2016-09-28 14:05:00,69.74,69.9,69.66,69.87,48086.0,52.6618,52.7826,52.6014,52.76,48086.0
2016-09-28 14:10:00,69.88,70.92,69.87,70.89,241842.0,52.7675,53.5528,52.76,53.5302,241842.0
2016-09-28 14:15:00,70.85,71.05,70.72,71.03,242756.0,53.5,53.651,53.4018,53.6359,242756.0
2016-09-28 14:20:00,71.02,71.54,70.95,71.43,200215.0,53.6283,54.021,53.5755,53.9379,200215.0
2016-09-28 14:25:00,71.43,72.13,71.42,71.99,388786.0,53.9379,54.4665,53.9304,54.3608,388786.0
2016-09-28 14:30:00,72.0,72.18,71.91,72.07,297478.0,54.3684,54.5043,54.3004,54.4212,297478.0
2016-09-28 14:35:00,72.07,72.07,71.36,71.52,210507.0,54.4212,54.4212,53.8851,54.0059,210507.0
2016-09-28 14:40:00,71.51,71.56,71.16,71.23,113836.0,53.9984,54.0361,53.7341,53.7869,113836.0
2016-09-28 14:45:00,71.22,71.5,71.21,71.5,85107.0,53.7794,53.9908,53.7718,53.9908,85107.0
2016-09-28 14:50:00,71.49,72.01,71.43,72.0,155036.0,53.9833,54.3759,53.9379,54.3684,155036.0
2016-09-28 14:55:00,72.01,72.04,71.69,71.8,273572.0,54.3759,54.3986,54.1343,54.2173,273572.0
2016-09-28 15:00:00,71.81,71.99,71.75,71.98,197518.0,54.2249,54.3608,54.1796,54.3533,197518.0
2016-09-28 15:05:00,71.95,71.96,71.58,71.61,71552.0,54.3306,54.3382,54.0512,54.0739,71552.0
2016-09-28 15:10:00,71.61,71.74,71.51,71.51,43794.0,54.0739,54.172,53.9984,53.9984,43794.0
2016-09-28 15:15:00,71.51,71.59,71.39,71.53,131020.0,53.9984,54.0588,53.9077,54.0135,131020.0
2016-09-28 15:20:00,71.53,71.76,71.52,71.72,115585.0,54.0135,54.1871,54.0059,54.1569,115585.0
2016-09-28 15:25:00,71.72,71.85,71.71,71.84,178753.0,54.1569,54.2551,54.1494,54.2475,178753.0
2016-09-28 15:30:00,71.84,71.87,71.62,71.65,142682.0,54.2475,54.2702,54.0814,54.1041,142682.0
2016-09-28 15:35:00,71.65,71.77,71.58,71.68,96355.0,54.1041,54.1947,54.0512,54.1267,96355.0
2016-09-28 15:40:00,71.68,71.81,71.59,71.69,155902.0,54.1267,54.2249,54.0588,54.1343,155902.0
2016-09-28 15:45:00,71.68,71.8,71.66,71.8,109164.0,54.1267,54.2173,54.1116,54.2173,109164.0
2016-09-28 15:50:00,71.79,71.97,71.79,71.96,251299.0,54.2098,54.3457,54.2098,54.3382,251299.0
2016-09-28 15:55:00,71.96,71.98,71.89,71.94,466859.0,54.3382,54.3533,54.2853,54.3231,466859.0
2016-09-29 09:30:00,71.82,72.13,71.59,71.84,176288.0,54.2324,54.4665,54.0588,54.2475,176288.0
2016-09-29 09:35:00,71.79,72.0,71.63,71.69,95564.0,54.2098,54.3684,54.089,54.1343,95564.0
2016-09-29 09:40:00,71.68,71.69,71.29,71.47,61547.0,54.1267,54.1343,53.8322,53.9682,61547.0
2016-09-29 09:45:00,71.47,71.78,71.47,71.65,100422.0,53.9682,54.2022,53.9682,54.1041,100422.0
2016-09-29 09:50:00,71.64,71.65,71.46,71.51,75551.0,54.0965,54.1041,53.9606,53.9984,75551.0
2016-09-29 09:55:00,71.54,71.74,71.54,71.74,39994.0,54.021,54.172,54.021,54.172,39994.0
2016-09-29 10:00:00,71.75,72.07,71.67,72.06,65353.0,54.1796,54.4212,54.1192,54.4137,65353.0
2016-09-29 10:05:00,72.09,72.15,71.99,72.13,104876.0,54.4363,54.4816,54.3608,54.4665,104876.0
2016-09-29 10:10:00,72.12,72.21,72.08,72.16,98880.0,54.459,54.5269,54.4288,54.4892,98880.0
2016-09-29 10:15:00,72.17,72.48,72.16,72.47,96841.0,54.4967,54.7308,54.4892,54.7233,96841.0
2016-09-29 10:20:00,72.48,72.64,72.44,72.63,96627.0,54.7308,54.8516,54.7006,54.8441,96627.0
2016-09-29 10:25:00,72.63,72.85,72.63,72.84,134179.0,54.8441,55.0102,54.8441,55.0027,134179.0
2016-09-29 10:30:00,72.84,72.84,72.65,72.66,95737.0,55.0027,55.0027,54.8592,54.8667,95737.0
2016-09-29 10:35:00,72.66,72.66,72.4,72.44,67524.0,54.8667,54.8667,54.6704,54.7006,67524.0
2016-09-29 10:40:00,72.42,72.61,72.41,72.56,98260.0,54.6855,54.829,54.678,54.7912,98260.0
2016-09-29 10:45:00,72.55,72.6,72.44,72.53,37932.0,54.7837,54.8214,54.7006,54.7686,37932.0
2016-09-29 10:50:00,72.54,72.58,72.32,72.44,70218.0,54.7761,54.8063,54.61,54.7006,70218.0
2016-09-29 10:55:00,72.47,72.57,72.42,72.42,49177.0,54.7233,54.7988,54.6855,54.6855,49177.0
2016-09-29 11:00:00,72.44,72.45,72.25,72.32,48573.0,54.7006,54.7082,54.5571,54.61,48573.0
2016-09-29 11:05:00,72.32,72.42,72.29,72.42,45235.0,54.61,54.6855,54.5873,54.6855,45235.0
2016-09-29 11:10:00,72.42,72.5,72.34,72.35,57271.0,54.6855,54.7459,54.6251,54.6327,57271.0
2016-09-29 11:15:00,72.34,72.35,72.22,72.25,34880.0,54.6251,54.6327,54.5345,54.5571,34880.0
2016-09-29 11:20:00,72.26,72.46,72.23,72.44,40377.0,54.5647,54.7157,54.542,54.7006,40377.0
2016-09-29 11:25:00,72.45,72.77,72.44,72.77,70819.0,54.7082,54.9498,54.7006,54.9498,70819.0
2016-09-29 11:30:00,72.77,72.85,72.73,72.8,77533.0,54.9498,55.0102,54.9196,54.9725,77533.0
2016-09-29 11:35:00,72.8,72.86,72.71,72.74,87696.0,54.9725,55.0178,54.9045,54.9271,87696.0
2016-09-29 11:40:00,72.73,72.88,72.73,72.81,37036.0,54.9196,55.0329,54.9196,54.98,37036.0
2016-09-29 11:45:00,72.81,72.88,72.73,72.76,73927.0,54.98,55.0329,54.9196,54.9423,73927.0
2016-09-29 11:50:00,72.76,72.84,72.72,72.73,54777.0,54.9423,55.0027,54.912,54.9196,54777.0
2016-09-29 11:55:00,72.75,72.88,72.74,72.84,71155.0,54.9347,55.0329,54.9271,55.0027,71155.0
2016-09-29 12:00:00,72.84,72.87,72.77,72.85,34536.0,55.0027,55.0253,54.9498,55.0102,34536.0
2016-09-29 12:05:00,72.85,73.13,72.82,73.03,63483.0,55.0102,55.2216,54.9876,55.1461,63483.0
2016-09-29 12:10:00,73.04,73.06,72.92,72.98,66194.0,55.1537,55.1688,55.0631,55.1084,66194.0
2016-09-29 12:15:00,72.99,72.99,72.8,72.95,34990.0,55.1159,55.1159,54.9725,55.0857,34990.0
2016-09-29 12:20:00,72.95,73.05,72.92,73.03,32771.0,55.0857,55.1612,55.0631,55.1461,32771.0
2016-09-29 12:25:00,73.03,73.07,72.89,72.9,93013.0,55.1461,55.1763,55.0404,55.048,93013.0
2016-09-29 12:30:00,72.9,72.91,72.72,72.83,47221.0,55.048,55.0555,54.912,54.9951,47221.0
2016-09-29 12:35:00,72.82,72.83,72.6,72.61,38486.0,54.9876,54.9951,54.8214,54.829,38486.0
2016-09-29 12:40:00,72.61,72.63,72.48,72.5,65974.0,54.829,54.8441,54.7308,54.7459,65974.0
2016-09-29 12:45:00,72.49,72.51,72.3,72.34,143644.0,54.7384,54.7535,54.5949,54.6251,143644.0
2016-09-29 12:50:00,72.34,72.38,72.14,72.33,152915.0,54.6251,54.6553,54.4741,54.6176,152915.0
2016-09-29 12:55:00,72.32,72.49,72.3,72.47,41882.0,54.61,54.7384,54.5949,54.7233,41882.0
2016-09-29 13:00:00,72.47,72.53,72.23,72.34,53133.0,54.7233,54.7686,54.542,54.6251,53133.0
2016-09-29 13:05:00,72.32,72.34,72.25,72.33,65431.0,54.61,54.6251,54.5571,54.6176,65431.0
2016-09-29 13:10:00,72.33,72.48,72.24,72.28,60137.0,54.6176,54.7308,54.5496,54.5798,60137.0
2016-09-29 13:15:00,72.25,72.36,72.23,72.27,61130.0,54.5571,54.6402,54.542,54.5722,61130.0
2016-09-29 13:20:00,72.26,72.37,72.18,72.36,85618.0,54.5647,54.6478,54.5043,54.6402,85618.0
2016-09-29 13:25:00,72.36,72.38,72.18,72.22,20730.0,54.6402,54.6553,54.5043,54.5345,20730.0
2016-09-29 13:30:00,72.23,72.23,72.05,72.15,32620.0,54.542,54.542,54.4061,54.4816,32620.0
2016-09-29 13:35:00,72.15,72.21,72.14,72.18,25456.0,54.4816,54.5269,54.4741,54.5043,25456.0
2016-09-29 13:40:00,72.18,72.2,72.09,72.18,29799.0,54.5043,54.5194,54.4363,54.5043,29799.0
2016-09-29 13:45:00,72.17,72.17,71.96,72.0,49779.0,54.4967,54.4967,54.3382,54.3684,49779.0
2016-09-29 13:50:00,72.01,72.01,71.76,71.83,37330.0,54.3759,54.3759,54.1871,54.24,37330.0
2016-09-29 13:55:00,71.83,71.85,71.71,71.79,64553.0,54.24,54.2551,54.1494,54.2098,64553.0
2016-09-29 14:00:00,71.78,71.87,71.77,71.86,36493.0,54.2022,54.2702,54.1947,54.2626,36493.0
2016-09-29 14:05:00,71.87,72.04,71.87,72.03,30741.0,54.2702,54.3986,54.2702,54.391,30741.0
2016-09-29 14:10:00,72.03,72.14,72.02,72.09,41792.0,54.391,54.4741,54.3835,54.4363,41792.0
2016-09-29 14:15:00,72.09,72.27,72.09,72.24,113180.0,54.4363,54.5722,54.4363,54.5496,113180.0
2016-09-29 14:20:00,72.25,72.44,72.25,72.44,51729.0,54.5571,54.7006,54.5571,54.7006,51729.0
2016-09-29 14:25:00,72.43,72.7,72.38,72.69,107862.0,54.6931,54.8969,54.6553,54.8894,107862.0
2016-09-29 14:30:00,72.68,72.69,72.49,72.53,56236.0,54.8818,54.8894,54.7384,54.7686,56236.0
2016-09-29 14:35:00,72.53,72.68,72.53,72.61,32908.0,54.7686,54.8818,54.7686,54.829,32908.0
2016-09-29 14:40:00,72.61,72.62,72.52,72.53,30115.0,54.829,54.8365,54.761,54.7686,30115.0
2016-09-29 14:45:00,72.51,72.69,72.46,72.66,43084.0,54.7535,54.8894,54.7157,54.8667,43084.0
2016-09-29 14:50:00,72.66,72.66,72.51,72.51,35444.0,54.8667,54.8667,54.7535,54.7535,35444.0
2016-09-29 14:55:00,72.51,72.56,72.4,72.41,31745.0,54.7535,54.7912,54.6704,54.678,31745.0
2016-09-29 15:00:00,72.41,72.41,72.25,72.34,55384.0,54.678,54.678,54.5571,54.6251,55384.0
2016-09-29 15:05:00,72.34,72.44,72.34,72.41,79045.0,54.6251,54.7006,54.6251,54.678,79045.0
2016-09-29 15:10:00,72.41,72.44,72.32,72.4,53343.0,54.678,54.7006,54.61,54.6704,53343.0
2016-09-29 15:15:00,72.41,72.42,72.23,72.34,42672.0,54.678,54.6855,54.542,54.6251,42672.0
2016-09-29 15:20:00,72.34,72.41,72.29,72.33,45849.0,54.6251,54.678,54.5873,54.6176,45849.0
2016-09-29 15:25:00,72.34,72.55,72.26,72.54,61623.0,54.6251,54.7837,54.5647,54.7761,61623.0
2016-09-29 15:30:00,72.54,72.54,72.4,72.44,93321.0,54.7761,54.7761,54.6704,54.7006,93321.0
2016-09-29 15:35:00,72.44,72.46,72.33,72.41,74322.0,54.7006,54.7157,54.6176,54.678,74322.0
2016-09-29 15:40:00,72.41,72.47,72.25,72.36,99197.0,54.678,54.7233,54.5571,54.6402,99197.0
2016-09-29 15:45:00,72.35,72.36,72.23,72.23,143629.0,54.6327,54.6402,54.542,54.542,143629.0
2016-09-29 15:50:00,72.24,72.28,72.19,72.25,124535.0,54.5496,54.5798,54.5118,54.5571,124535.0
2016-09-29 15:55:00,72.25,72.29,72.12,72.13,289362.0,54.5571,54.5873,54.459,54.4665,289362.0
2016-09-30 09:30:00,72.56,72.84,72.24,72.28,61231.0,54.7912,55.0027,54.5496,54.5798,61231.0
2016-09-30 09:35:00,72.32,72.33,71.98,72.01,32830.0,54.61,54.6176,54.3533,54.3759,32830.0
2016-09-30 09:40:00,72.03,72.27,71.99,72.22,40010.0,54.391,54.5722,54.3608,54.5345,40010.0
2016-09-30 09:45:00,72.17,72.41,72.16,72.32,32810.0,54.4967,54.678,54.4892,54.61,32810.0
2016-09-30 09:50:00,72.35,72.56,72.21,72.26,51393.0,54.6327,54.7912,54.5269,54.5647,51393.0
2016-09-30 09:55:00,72.25,72.38,72.17,72.36,37897.0,54.5571,54.6553,54.4967,54.6402,37897.0
2016-09-30 10:00:00,72.38,72.5,72.36,72.48,23331.0,54.6553,54.7459,54.6402,54.7308,23331.0
2016-09-30 10:05:00,72.5,72.57,72.42,72.56,42688.0,54.7459,54.7988,54.6855,54.7912,42688.0
2016-09-30 10:10:00,72.55,72.59,72.49,72.51,33243.0,54.7837,54.8139,54.7384,54.7535,33243.0
2016-09-30 10:15:00,72.5,72.52,72.25,72.26,45669.0,54.7459,54.761,54.5571,54.5647,45669.0
2016-09-30 10:20:00,72.27,72.44,72.24,72.43,32430.0,54.5722,54.7006,54.5496,54.6931,32430.0
2016-09-30 10:25:00,72.43,72.57,72.34,72.56,28900.0,54.6931,54.7988,54.6251,54.7912,28900.0
2016-09-30 10:30:00,72.56,72.64,72.48,72.56,46793.0,54.7912,54.8516,54.7308,54.7912,46793.0
2016-09-30 10:35:00,72.57,72.64,72.54,72.55,22765.0,54.7988,54.8516,54.7761,54.7837,22765.0
2016-09-30 10:40:00,72.55,72.64,72.53,72.58,27715.0,54.7837,54.8516,54.7686,54.8063,27715.0
2016-09-30 10:45:00,72.59,72.69,72.59,72.65,54137.0,54.8139,54.8894,54.8139,54.8592,54137.0
2016-09-30 10:50:00,72.66,72.74,72.6,72.62,30968.0,54.8667,54.9271,54.8214,54.8365,30968.0
2016-09-30 10:55:00,72.62,72.7,72.62,72.66,40527.0,54.8365,54.8969,54.8365,54.8667,40527.0
2016-09-30 11:00:00,72.65,72.83,72.61,72.82,59916.0,54.8592,54.9951,54.829,54.9876,59916.0
2016-09-30 11:05:00,72.83,72.85,72.72,72.83,69589.0,54.9951,55.0102,54.912,54.9951,69589.0
2016-09-30 11:10:00,72.84,72.99,72.82,72.98,41917.0,55.0027,55.1159,54.9876,55.1084,41917.0
2016-09-30 11:15:00,72.98,72.98,72.85,72.94,44658.0,55.1084,55.1084,55.0102,55.0782,44658.0
2016-09-30 11:20:00,72.95,73.0,72.89,72.91,33928.0,55.0857,55.1235,55.0404,55.0555,33928.0
2016-09-30 11:25:00,72.9,72.94,72.78,72.92,37593.0,55.048,55.0782,54.9574,55.0631,37593.0
2016-09-30 11:30:00,72.92,72.93,72.82,72.84,30496.0,55.0631,55.0706,54.9876,55.0027,30496.0
2016-09-30 11:35:00,72.83,72.86,72.78,72.79,38120.0,54.9951,55.0178,54.9574,54.9649,38120.0
2016-09-30 11:40:00,72.78,72.96,72.78,72.95,62653.0,54.9574,55.0933,54.9574,55.0857,62653.0
2016-09-30 11:45:00,72.94,72.99,72.89,72.92,40050.0,55.0782,55.1159,55.0404,55.0631,40050.0
2016-09-30 11:50:00,72.93,73.02,72.88,73.01,75611.0,55.0706,55.1386,55.0329,55.131,75611.0
2016-09-30 11:55:00,73.01,73.01,72.9,72.93,55167.0,55.131,55.131,55.048,55.0706,55167.0
2016-09-30 12:00:00,72.92,73.0,72.91,72.99,37021.0,55.0631,55.1235,55.0555,55.1159,37021.0
2016-09-30 12:05:00,73.0,73.0,72.87,72.89,22464.0,55.1235,55.1235,55.0253,55.0404,22464.0
2016-09-30 12:10:00,72.88,72.96,72.83,72.96,37324.0,55.0329,55.0933,54.9951,55.0933,37324.0
2016-09-30 12:15:00,72.96,73.0,72.92,72.99,21955.0,55.0933,55.1235,55.0631,55.1159,21955.0
2016-09-30 12:20:00,72.99,73.01,72.96,72.97,24713.0,55.1159,55.131,55.0933,55.1008,24713.0
2016-09-30 12:25:00,72.99,73.06,72.98,73.02,21070.0,55.1159,55.1688,55.1084,55.1386,21070.0
2016-09-30 12:30:00,73.02,73.03,72.98,73.0,12490.0,55.1386,55.1461,55.1084,55.1235,12490.0
2016-09-30 12:35:00,73.01,73.03,73.01,73.03,40381.0,55.131,55.1461,55.131,55.1461,40381.0
2016-09-30 12:40:00,73.03,73.07,73.0,73.06,29661.0,55.1461,55.1763,55.1235,55.1688,29661.0
2016-09-30 12:45:00,73.06,73.08,72.95,72.96,29756.0,55.1688,55.1839,55.0857,55.0933,29756.0
2016-09-30 12:50:00,72.97,73.02,72.93,72.93,32147.0,55.1008,55.1386,55.0706,55.0706,32147.0
2016-09-30 12:55:00,72.93,72.98,72.92,72.94,24809.0,55.0706,55.1084,55.0631,55.0782,24809.0
2016-09-30 13:00:00,72.95,72.97,72.91,72.93,32509.0,55.0857,55.1008,55.0555,55.0706,32509.0
2016-09-30 13:05:00,72.94,72.97,72.87,72.88,21617.0,55.0782,55.1008,55.0253,55.0329,21617.0
2016-09-30 13:10:00,72.88,72.92,72.87,72.9,26783.0,55.0329,55.0631,55.0253,55.048,26783.0
2016-09-30 13:15:00,72.91,72.91,72.82,72.91,35104.0,55.0555,55.0555,54.9876,55.0555,35104.0
2016-09-30 13:20:00,72.91,72.98,72.9,72.94,22403.0,55.0555,55.1084,55.048,55.0782,22403.0
2016-09-30 13:25:00,72.94,72.95,72.85,72.87,39458.0,55.0782,55.0857,55.0102,55.0253,39458.0
2016-09-30 13:30:00,72.88,72.91,72.81,72.86,37202.0,55.0329,55.0555,54.98,55.0178,37202.0
2016-09-30 13:35:00,72.87,72.93,72.86,72.92,24638.0,55.0253,55.0706,55.0178,55.0631,24638.0
2016-09-30 13:40:00,72.93,73.02,72.92,73.02,69289.0,55.0706,55.1386,55.0631,55.1386,69289.0
2016-09-30 13:45:00,73.0,73.03,72.99,73.03,26444.0,55.1235,55.1461,55.1159,55.1461,26444.0
2016-09-30 13:50:00,73.04,73.08,73.04,73.07,27893.0,55.1537,55.1839,55.1537,55.1763,27893.0
2016-09-30 13:55:00,73.08,73.09,73.04,73.06,28317.0,55.1839,55.1914,55.1537,55.1688,28317.0
2016-09-30 14:00:00,73.06,73.07,73.01,73.04,20023.0,55.1688,55.1763,55.131,55.1537,20023.0
2016-09-30 14:05:00,73.05,73.06,73.01,73.05,31854.0,55.1612,55.1688,55.131,55.1612,31854.0
2016-09-30 14:10:00,73.05,73.1,73.04,73.04,37379.0,55.1612,55.199,55.1537,55.1537,37379.0
2016-09-30 14:15:00,73.03,73.1,73.01,73.08,28265.0,55.1461,55.199,55.131,55.1839,28265.0
2016-09-30 14:20:00,73.09,73.14,73.06,73.11,115797.0,55.1914,55.2292,55.1688,55.2065,115797.0
2016-09-30 14:25:00,73.11,73.2,73.1,73.17,44508.0,55.2065,55.2745,55.199,55.2518,44508.0
2016-09-30 14:30:00,73.16,73.2,73.12,73.17,37338.0,55.2443,55.2745,55.2141,55.2518,37338.0
2016-09-30 14:35:00,73.17,73.2,73.15,73.2,60258.0,55.2518,55.2745,55.2367,55.2745,60258.0
2016-09-30 14:40:00,73.2,73.27,73.18,73.21,68221.0,55.2745,55.3274,55.2594,55.2821,68221.0
2016-09-30 14:45:00,73.21,73.27,73.19,73.24,29494.0,55.2821,55.3274,55.267,55.3047,29494.0
2016-09-30 14:50:00,73.24,73.31,73.21,73.23,40556.0,55.3047,55.3576,55.2821,55.2972,40556.0
2016-09-30 14:55:00,73.23,73.24,73.19,73.22,51661.0,55.2972,55.3047,55.267,55.2896,51661.0
2016-09-30 15:00:00,73.23,73.37,73.21,73.31,150001.0,55.2972,55.4029,55.2821,55.3576,150001.0
2016-09-30 15:05:00,73.31,73.35,73.3,73.32,42650.0,55.3576,55.3878,55.35,55.3651,42650.0
2016-09-30 15:10:00,73.32,73.32,73.3,73.31,34805.0,55.3651,55.3651,55.35,55.3576,34805.0
2016-09-30 15:15:00,73.31,73.33,73.26,73.27,72212.0,55.3576,55.3727,55.3198,55.3274,72212.0
2016-09-30 15:20:00,73.27,73.31,73.24,73.29,59067.0,55.3274,55.3576,55.3047,55.3425,59067.0
2016-09-30 15:25:00,73.29,73.32,73.23,73.25,67497.0,55.3425,55.3651,55.2972,55.3123,67497.0
2016-09-30 15:30:00,73.26,73.29,73.18,73.19,75778.0,55.3198,55.3425,55.2594,55.267,75778.0
2016-09-30 15:35:00,73.19,73.23,73.12,73.14,87868.0,55.267,55.2972,55.2141,55.2292,87868.0
2016-09-30 15:40:00,73.15,73.2,73.13,73.2,104641.0,55.2367,55.2745,55.2216,55.2745,104641.0
2016-09-30 15:45:00,73.2,73.23,73.02,73.03,136091.0,55.2745,55.2972,55.1386,55.1461,136091.0
2016-09-30 15:50:00,73.04,73.04,72.99,73.01,136804.0,55.1537,55.1537,55.1159,55.131,136804.0
2016-09-30 15:55:00,73.01,73.04,72.91,72.93,306482.0,55.131,55.1537,55.0555,55.0706,306482.0
2016-10-03 09:30:00,72.92,73.18,72.83,73.05,52581.0,55.0631,55.2594,54.9951,55.1612,52581.0
2016-10-03 09:35:00,73.05,73.07,72.67,72.84,41977.0,55.1612,55.1763,54.8743,55.0027,41977.0
2016-10-03 09:40:00,72.82,72.87,72.57,72.59,35239.0,54.9876,55.0253,54.7988,54.8139,35239.0
2016-10-03 09:45:00,72.59,72.73,72.45,72.56,35456.0,54.8139,54.9196,54.7082,54.7912,35456.0
2016-10-03 09:50:00,72.56,72.89,72.56,72.75,25547.0,54.7912,55.0404,54.7912,54.9347,25547.0
2016-10-03 09:55:00,72.78,72.8,72.62,72.62,12248.0,54.9574,54.9725,54.8365,54.8365,12248.0
2016-10-03 10:00:00,72.64,72.87,72.63,72.63,29716.0,54.8516,55.0253,54.8441,54.8441,29716.0
2016-10-03 10:05:00,72.67,72.67,72.43,72.55,36787.0,54.8743,54.8743,54.6931,54.7837,36787.0
2016-10-03 10:10:00,72.55,72.79,72.55,72.76,43524.0,54.7837,54.9649,54.7837,54.9423,43524.0
2016-10-03 10:15:00,72.75,72.77,72.64,72.74,16604.0,54.9347,54.9498,54.8516,54.9271,16604.0
2016-10-03 10:20:00,72.74,72.74,72.65,72.69,22984.0,54.9271,54.9271,54.8592,54.8894,22984.0
2016-10-03 10:25:00,72.69,72.83,72.64,72.83,37326.0,54.8894,54.9951,54.8516,54.9951,37326.0
2016-10-03 10:30:00,72.82,72.88,72.76,72.82,26480.0,54.9876,55.0329,54.9423,54.9876,26480.0
2016-10-03 10:35:00,72.81,72.92,72.75,72.86,51952.0,54.98,55.0631,54.9347,55.0178,51952.0
2016-10-03 10:40:00,72.85,72.88,72.79,72.86,21141.0,55.0102,55.0329,54.9649,55.0178,21141.0
2016-10-03 10:45:00,72.86,72.87,72.76,72.85,27362.0,55.0178,55.0253,54.9423,55.0102,27362.0
2016-10-03 10:50:00,72.85,72.89,72.8,72.83,23254.0,55.0102,55.0404,54.9725,54.9951,23254.0
2016-10-03 10:55:00,72.83,72.93,72.83,72.92,47189.0,54.9951,55.0706,54.9951,55.0631,47189.0
2016-10-03 11:00:00,72.92,72.92,72.82,72.84,35639.0,55.0631,55.0631,54.9876,55.0027,35639.0
2016-10-03 11:05:00,72.83,72.86,72.78,72.8,16219.0,54.9951,55.0178,54.9574,54.9725,16219.0
2016-10-03 11:10:00,72.78,72.83,72.75,72.82,20070.0,54.9574,54.9951,54.9347,54.9876,20070.0
2016-10-03 11:15:00,72.81,72.81,72.68,72.75,24338.0,54.98,54.98,54.8818,54.9347,24338.0
2016-10-03 11:20:00,72.75,72.78,72.7,72.75,22264.0,54.9347,54.9574,54.8969,54.9347,22264.0
2016-10-03 11:25:00,72.75,72.81,72.69,72.7,26870.0,54.9347,54.98,54.8894,54.8969,26870.0
2016-10-03 11:30:00,72.71,72.77,72.67,72.76,35755.0,54.9045,54.9498,54.8743,54.9423,35755.0
2016-10-03 11:35:00,72.76,72.82,72.7,72.74,47851.0,54.9423,54.9876,54.8969,54.9271,47851.0
2016-10-03 11:40:00,72.73,72.82,72.68,72.81,26902.0,54.9196,54.9876,54.8818,54.98,26902.0
2016-10-03 11:45:00,72.82,72.82,72.7,72.71,20266.0,54.9876,54.9876,54.8969,54.9045,20266.0
2016-10-03 11:50:00,72.69,72.76,72.65,72.66,23961.0,54.8894,54.9423,54.8592,54.8667,23961.0
2016-10-03 11:55:00,72.66,72.76,72.6,72.67,24638.0,54.8667,54.9423,54.8214,54.8743,24638.0
2016-10-03 12:00:00,72.67,72.77,72.67,72.72,13284.0,54.8743,54.9498,54.8743,54.912,13284.0
2016-10-03 12:05:00,72.72,72.76,72.71,72.71,18476.0,54.912,54.9423,54.9045,54.9045,18476.0
2016-10-03 12:10:00,72.71,72.71,72.58,72.6,25299.0,54.9045,54.9045,54.8063,54.8214,25299.0
2016-10-03 12:15:00,72.6,72.61,72.55,72.57,34401.0,54.8214,54.829,54.7837,54.7988,34401.0
2016-10-03 12:20:00,72.56,72.65,72.54,72.62,21996.0,54.7912,54.8592,54.7761,54.8365,21996.0
2016-10-03 12:25:00,72.61,72.63,72.55,72.6,18554.0,54.829,54.8441,54.7837,54.8214,18554.0
2016-10-03 12:30:00,72.59,72.61,72.52,72.6,17693.0,54.8139,54.829,54.761,54.8214,17693.0
2016-10-03 12:35:00,72.61,72.67,72.6,72.67,13838.0,54.829,54.8743,54.8214,54.8743,13838.0
2016-10-03 12:40:00,72.67,72.73,72.65,72.73,21941.0,54.8743,54.9196,54.8592,54.9196,21941.0
2016-10-03 12:45:00,72.73,72.75,72.68,72.75,19828.0,54.9196,54.9347,54.8818,54.9347,19828.0
2016-10-03 12:50:00,72.74,72.78,72.74,72.77,20368.0,54.9271,54.9574,54.9271,54.9498,20368.0
2016-10-03 12:55:00,72.77,72.92,72.76,72.92,62175.0,54.9498,55.0631,54.9423,55.0631,62175.0
2016-10-03 13:00:00,72.93,72.94,72.82,72.82,26362.0,55.0706,55.0782,54.9876,54.9876,26362.0
2016-10-03 13:05:00,72.83,72.89,72.83,72.86,14425.0,54.9951,55.0404,54.9951,55.0178,14425.0
2016-10-03 13:10:00,72.86,72.86,72.78,72.82,18696.0,55.0178,55.0178,54.9574,54.9876,18696.0
2016-10-03 13:15:00,72.83,72.84,72.74,72.8,14047.0,54.9951,55.0027,54.9271,54.9725,14047.0
2016-10-03 13:20:00,72.79,72.85,72.77,72.81,11322.0,54.9649,55.0102,54.9498,54.98,11322.0
2016-10-03 13:25:00,72.8,72.84,72.71,72.75,18854.0,54.9725,55.0027,54.9045,54.9347,18854.0
2016-10-03 13:30:00,72.74,72.78,72.67,72.77,18407.0,54.9271,54.9574,54.8743,54.9498,18407.0
2016-10-03 13:35:00,72.77,72.77,72.68,72.71,12799.0,54.9498,54.9498,54.8818,54.9045,12799.0
2016-10-03 13:40:00,72.72,72.79,72.69,72.71,47106.0,54.912,54.9649,54.8894,54.9045,47106.0
2016-10-03 13:45:00,72.71,72.77,72.7,72.76,23072.0,54.9045,54.9498,54.8969,54.9423,23072.0
2016-10-03 13:50:00,72.75,72.77,72.64,72.65,40667.0,54.9347,54.9498,54.8516,54.8592,40667.0
2016-10-03 13:55:00,72.65,72.74,72.63,72.74,52199.0,54.8592,54.9271,54.8441,54.9271,52199.0
2016-10-03 14:00:00,72.73,72.82,72.72,72.77,18913.0,54.9196,54.9876,54.912,54.9498,18913.0
2016-10-03 14:05:00,72.76,72.8,72.73,72.78,26777.0,54.9423,54.9725,54.9196,54.9574,26777.0
2016-10-03 14:10:00,72.78,72.82,72.78,72.82,21132.0,54.9574,54.9876,54.9574,54.9876,21132.0
2016-10-03 14:15:00,72.82,72.87,72.82,72.85,15596.0,54.9876,55.0253,54.9876,55.0102,15596.0
2016-10-03 14:20:00,72.84,72.87,72.8,72.87,18875.0,55.0027,55.0253,54.9725,55.0253,18875.0
2016-10-03 14:25:00,72.87,72.9,72.77,72.78,26739.0,55.0253,55.048,54.9498,54.9574,26739.0
2016-10-03 14:30:00,72.77,72.84,72.72,72.81,30377.0,54.9498,55.0027,54.912,54.98,30377.0
2016-10-03 14:35:00,72.8,72.81,72.72,72.78,19302.0,54.9725,54.98,54.912,54.9574,19302.0
2016-10-03 14:40:00,72.78,72.79,72.72,72.78,17410.0,54.9574,54.9649,54.912,54.9574,17410.0
2016-10-03 14:45:00,72.77,72.79,72.72,72.73,27541.0,54.9498,54.9649,54.912,54.9196,27541.0
2016-10-03 14:50:00,72.73,72.81,72.72,72.77,22846.0,54.9196,54.98,54.912,54.9498,22846.0
2016-10-03 14:55:00,72.76,72.77,72.7,72.76,20500.0,54.9423,54.9498,54.8969,54.9423,20500.0
2016-10-03 15:00:00,72.76,72.8,72.7,72.74,24680.0,54.9423,54.9725,54.8969,54.9271,24680.0
2016-10-03 15:05:00,72.74,72.78,72.71,72.72,24779.0,54.9271,54.9574,54.9045,54.912,24779.0
2016-10-03 15:10:00,72.71,72.74,72.7,72.74,28244.0,54.9045,54.9271,54.8969,54.9271,28244.0
2016-10-03 15:15:00,72.74,72.76,72.71,72.75,26630.0,54.9271,54.9423,54.9045,54.9347,26630.0
2016-10-03 15:20:00,72.75,72.78,72.7,72.74,49932.0,54.9347,54.9574,54.8969,54.9271,49932.0
2016-10-03 15:25:00,72.74,72.77,72.69,72.69,33061.0,54.9271,54.9498,54.8894,54.8894,33061.0
2016-10-03 15:30:00,72.7,72.76,72.69,72.75,51075.0,54.8969,54.9423,54.8894,54.9347,51075.0
2016-10-03 15:35:00,72.75,72.88,72.74,72.83,41338.0,54.9347,55.0329,54.9271,54.9951,41338.0
2016-10-03 15:40:00,72.84,72.9,72.81,72.84,79632.0,55.0027,55.048,54.98,55.0027,79632.0
2016-10-03 15:45:00,72.84,72.89,72.82,72.88,55112.0,55.0027,55.0404,54.9876,55.0329,55112.0
2016-10-03 15:50:00,72.88,72.89,72.83,72.84,74418.0,55.0329,55.0404,54.9951,55.0027,74418.0
2016-10-03 15:55:00,72.85,72.87,72.76,72.81,151947.0,55.0102,55.0253,54.9423,54.98,151947.0
2016-10-04 09:30:00,72.84,73.1,72.45,72.45,103572.0,55.0027,55.199,54.7082,54.7082,103572.0
2016-10-04 09:35:00,72.47,72.7,72.37,72.43,46032.0,54.7233,54.8969,54.6478,54.6931,46032.0
2016-10-04 09:40:00,72.46,72.64,72.46,72.54,46667.0,54.7157,54.8516,54.7157,54.7761,46667.0
2016-10-04 09:45:00,72.57,72.67,72.51,72.52,18634.0,54.7988,54.8743,54.7535,54.761,18634.0
2016-10-04 09:50:00,72.54,72.57,72.42,72.44,22788.0,54.7761,54.7988,54.6855,54.7006,22788.0
2016-10-04 09:55:00,72.46,72.53,72.32,72.32,26267.0,54.7157,54.7686,54.61,54.61,26267.0
2016-10-04 10:00:00,72.3,72.44,72.22,72.41,38654.0,54.5949,54.7006,54.5345,54.678,38654.0
2016-10-04 10:05:00,72.42,72.43,72.28,72.36,16634.0,54.6855,54.6931,54.5798,54.6402,16634.0
2016-10-04 10:10:00,72.36,72.37,72.14,72.36,34331.0,54.6402,54.6478,54.4741,54.6402,34331.0
2016-10-04 10:15:00,72.34,72.34,72.16,72.21,46402.0,54.6251,54.6251,54.4892,54.5269,46402.0
2016-10-04 10:20:00,72.2,72.33,72.19,72.32,18972.0,54.5194,54.6176,54.5118,54.61,18972.0
2016-10-04 10:25:00,72.32,72.38,72.27,72.36,27250.0,54.61,54.6553,54.5722,54.6402,27250.0
2016-10-04 10:30:00,72.36,72.59,72.35,72.59,23281.0,54.6402,54.8139,54.6327,54.8139,23281.0
2016-10-04 10:35:00,72.6,72.62,72.54,72.58,32543.0,54.8214,54.8365,54.7761,54.8063,32543.0
2016-10-04 10:40:00,72.58,72.62,72.52,72.53,34638.0,54.8063,54.8365,54.761,54.7686,34638.0
2016-10-04 10:45:00,72.55,72.6,72.54,72.55,21902.0,54.7837,54.8214,54.7761,54.7837,21902.0
2016-10-04 10:50:00,72.55,72.63,72.52,72.57,50114.0,54.7837,54.8441,54.761,54.7988,50114.0
2016-10-04 10:55:00,72.57,72.69,72.51,72.67,34536.0,54.7988,54.8894,54.7535,54.8743,34536.0
2016-10-04 11:00:00,72.67,72.73,72.57,72.57,93329.0,54.8743,54.9196,54.7988,54.7988,93329.0
2016-10-04 11:05:00,72.57,72.74,72.51,72.72,272220.0,54.7988,54.9271,54.7535,54.912,272220.0
2016-10-04 11:10:00,72.71,72.74,72.65,72.66,35820.0,54.9045,54.9271,54.8592,54.8667,35820.0
2016-10-04 11:15:00,72.66,72.68,72.56,72.68,61304.0,54.8667,54.8818,54.7912,54.8818,61304.0
2016-10-04 11:20:00,72.67,72.91,72.66,72.86,84940.0,54.8743,55.0555,54.8667,55.0178,84940.0
2016-10-04 11:25:00,72.86,73.0,72.86,72.95,51813.0,55.0178,55.1235,55.0178,55.0857,51813.0
2016-10-04 11:30:00,72.97,72.99,72.88,72.94,45065.0,55.1008,55.1159,55.0329,55.0782,45065.0
2016-10-04 11:35:00,72.95,73.0,72.89,72.92,99128.0,55.0857,55.1235,55.0404,55.0631,99128.0
2016-10-04 11:40:00,72.92,73.07,72.9,73.04,94550.0,55.0631,55.1763,55.048,55.1537,94550.0
2016-10-04 11:45:00,73.03,73.21,73.01,73.17,77063.0,55.1461,55.2821,55.131,55.2518,77063.0
2016-10-04 11:50:00,73.15,73.23,72.99,73.06,35847.0,55.2367,55.2972,55.1159,55.1688,35847.0
2016-10-04 11:55:00,73.05,73.06,72.81,73.02,76300.0,55.1612,55.1688,54.98,55.1386,76300.0
2016-10-04 12:00:00,73.02,73.11,72.95,73.05,32181.0,55.1386,55.2065,55.0857,55.1612,32181.0
2016-10-04 12:05:00,73.06,73.11,73.0,73.03,26207.0,55.1688,55.2065,55.1235,55.1461,26207.0
2016-10-04 12:10:00,73.03,73.09,72.98,72.99,23660.0,55.1461,55.1914,55.1084,55.1159,23660.0
2016-10-04 12:15:00,73.0,73.16,72.98,73.07,48685.0,55.1235,55.2443,55.1084,55.1763,48685.0
2016-10-04 12:20:00,73.07,73.09,73.0,73.02,21007.0,55.1763,55.1914,55.1235,55.1386,21007.0
2016-10-04 12:25:00,73.01,73.02,72.95,72.96,32304.0,55.131,55.1386,55.0857,55.0933,32304.0
2016-10-04 12:30:00,72.96,72.97,72.83,72.84,42364.0,55.0933,55.1008,54.9951,55.0027,42364.0
2016-10-04 12:35:00,72.85,73.02,72.84,72.96,58806.0,55.0102,55.1386,55.0027,55.0933,58806.0
2016-10-04 12:40:00,72.98,73.01,72.94,72.94,16636.0,55.1084,55.131,55.0782,55.0782,16636.0
2016-10-04 12:45:00,72.95,72.97,72.81,72.84,37556.0,55.0857,55.1008,54.98,55.0027,37556.0
2016-10-04 12:50:00,72.83,72.85,72.74,72.84,27308.0,54.9951,55.0102,54.9271,55.0027,27308.0
2016-10-04 12:55:00,72.84,72.92,72.83,72.91,32974.0,55.0027,55.0631,54.9951,55.0555,32974.0
2016-10-04 13:00:00,72.9,72.95,72.86,72.88,44817.0,55.048,55.0857,55.0178,55.0329,44817.0
2016-10-04 13:05:00,72.88,72.89,72.68,72.68,46419.0,55.0329,55.0404,54.8818,54.8818,46419.0
2016-10-04 13:10:00,72.71,72.76,72.69,72.75,55805.0,54.9045,54.9423,54.8894,54.9347,55805.0
2016-10-04 13:15:00,72.75,72.78,72.73,72.76,39050.0,54.9347,54.9574,54.9196,54.9423,39050.0
2016-10-04 13:20:00,72.76,72.76,72.49,72.5,26308.0,54.9423,54.9423,54.7384,54.7459,26308.0
2016-10-04 13:25:00,72.5,72.63,72.48,72.55,40608.0,54.7459,54.8441,54.7308,54.7837,40608.0
2016-10-04 13:30:00,72.55,72.61,72.48,72.6,27574.0,54.7837,54.829,54.7308,54.8214,27574.0
2016-10-04 13:35:00,72.6,72.69,72.6,72.65,34924.0,54.8214,54.8894,54.8214,54.8592,34924.0
2016-10-04 13:40:00,72.65,72.66,72.59,72.63,23322.0,54.8592,54.8667,54.8139,54.8441,23322.0
2016-10-04 13:45:00,72.62,72.67,72.59,72.62,39150.0,54.8365,54.8743,54.8139,54.8365,39150.0
2016-10-04 13:50:00,72.62,72.64,72.56,72.6,56027.0,54.8365,54.8516,54.7912,54.8214,56027.0
2016-10-04 13:55:00,72.59,72.59,72.5,72.5,23304.0,54.8139,54.8139,54.7459,54.7459,23304.0
2016-10-04 14:00:00,72.51,72.51,72.41,72.42,33519.0,54.7535,54.7535,54.678,54.6855,33519.0
2016-10-04 14:05:00,72.42,72.53,72.38,72.45,38430.0,54.6855,54.7686,54.6553,54.7082,38430.0
2016-10-04 14:10:00,72.45,72.49,72.41,72.42,23714.0,54.7082,54.7384,54.678,54.6855,23714.0
2016-10-04 14:15:00,72.42,72.44,72.32,72.33,30439.0,54.6855,54.7006,54.61,54.6176,30439.0
2016-10-04 14:20:00,72.33,72.37,72.27,72.35,34832.0,54.6176,54.6478,54.5722,54.6327,34832.0
2016-10-04 14:25:00,72.35,72.36,72.21,72.31,60148.0,54.6327,54.6402,54.5269,54.6024,60148.0
2016-10-04 14:30:00,72.3,72.37,72.25,72.34,36976.0,54.5949,54.6478,54.5571,54.6251,36976.0
2016-10-04 14:35:00,72.35,72.36,72.27,72.34,14905.0,54.6327,54.6402,54.5722,54.6251,14905.0
2016-10-04 14:40:00,72.33,72.34,72.27,72.31,21026.0,54.6176,54.6251,54.5722,54.6024,21026.0
2016-10-04 14:45:00,72.3,72.33,72.2,72.22,32681.0,54.5949,54.6176,54.5194,54.5345,32681.0
2016-10-04 14:50:00,72.22,72.24,72.17,72.18,35740.0,54.5345,54.5496,54.4967,54.5043,35740.0
2016-10-04 14:55:00,72.18,72.19,72.09,72.1,29935.0,54.5043,54.5118,54.4363,54.4439,29935.0
2016-10-04 15:00:00,72.09,72.21,72.09,72.17,37410.0,54.4363,54.5269,54.4363,54.4967,37410.0
2016-10-04 15:05:00,72.17,72.3,72.15,72.3,34298.0,54.4967,54.5949,54.4816,54.5949,34298.0
2016-10-04 15:10:00,72.3,72.34,72.28,72.34,33315.0,54.5949,54.6251,54.5798,54.6251,33315.0
2016-10-04 15:15:00,72.34,72.39,72.33,72.39,38084.0,54.6251,54.6629,54.6176,54.6629,38084.0
2016-10-04 15:20:00,72.39,72.48,72.39,72.48,44273.0,54.6629,54.7308,54.6629,54.7308,44273.0
2016-10-04 15:25:00,72.48,72.59,72.47,72.59,49570.0,54.7308,54.8139,54.7233,54.8139,49570.0
2016-10-04 15:30:00,72.59,72.62,72.56,72.6,41811.0,54.8139,54.8365,54.7912,54.8214,41811.0
2016-10-04 15:35:00,72.6,72.63,72.55,72.62,52627.0,54.8214,54.8441,54.7837,54.8365,52627.0
2016-10-04 15:40:00,72.63,72.7,72.63,72.67,65514.0,54.8441,54.8969,54.8441,54.8743,65514.0
2016-10-04 15:45:00,72.67,72.69,72.61,72.61,83210.0,54.8743,54.8894,54.829,54.829,83210.0
2016-10-04 15:50:00,72.61,72.66,72.56,72.66,105868.0,54.829,54.8667,54.7912,54.8667,105868.0
2016-10-04 15:55:00,72.65,72.69,72.62,72.68,315647.0,54.8592,54.8894,54.8365,54.8818,315647.0
2016-10-05 09:30:00,73.28,73.51,72.9,73.1,61750.0,55.3349,55.5086,55.048,55.199,61750.0
2016-10-05 09:35:00,73.1,73.31,72.93,72.98,22446.0,55.199,55.3576,55.0706,55.1084,22446.0
2016-10-05 09:40:00,73.0,73.17,72.97,73.11,19090.0,55.1235,55.2518,55.1008,55.2065,19090.0
2016-10-05 09:45:00,73.13,73.27,73.1,73.17,26556.0,55.2216,55.3274,55.199,55.2518,26556.0
2016-10-05 09:50:00,73.16,73.29,73.13,73.21,44325.0,55.2443,55.3425,55.2216,55.2821,44325.0
2016-10-05 09:55:00,73.2,73.23,73.0,73.15,57840.0,55.2745,55.2972,55.1235,55.2367,57840.0
2016-10-05 10:00:00,73.17,73.21,72.93,73.04,36376.0,55.2518,55.2821,55.0706,55.1537,36376.0
2016-10-05 10:05:00,73.07,73.1,73.03,73.08,25908.0,55.1763,55.199,55.1461,55.1839,25908.0
2016-10-05 10:10:00,73.07,73.2,73.01,73.16,26173.0,55.1763,55.2745,55.131,55.2443,26173.0
2016-10-05 10:15:00,73.15,73.15,73.0,73.0,23601.0,55.2367,55.2367,55.1235,55.1235,23601.0
2016-10-05 10:20:00,73.0,73.09,72.99,73.06,22413.0,55.1235,55.1914,55.1159,55.1688,22413.0
2016-10-05 10:25:00,73.05,73.18,73.04,73.18,22182.0,55.1612,55.2594,55.1537,55.2594,22182.0
2016-10-05 10:30:00,73.18,73.2,72.84,73.01,61707.0,55.2594,55.2745,55.0027,55.131,61707.0
2016-10-05 10:35:00,73.02,73.33,73.02,73.31,48164.0,55.1386,55.3727,55.1386,55.3576,48164.0
2016-10-05 10:40:00,73.3,73.34,73.08,73.12,49981.0,55.35,55.3802,55.1839,55.2141,49981.0
2016-10-05 10:45:00,73.14,73.24,73.13,73.15,43615.0,55.2292,55.3047,55.2216,55.2367,43615.0
2016-10-05 10:50:00,73.15,73.3,73.15,73.26,37431.0,55.2367,55.35,55.2367,55.3198,37431.0
2016-10-05 10:55:00,73.26,73.35,73.25,73.3,40255.0,55.3198,55.3878,55.3123,55.35,40255.0
2016-10-05 11:00:00,73.29,73.42,73.27,73.4,76059.0,55.3425,55.4406,55.3274,55.4255,76059.0
2016-10-05 11:05:00,73.4,73.41,73.31,73.35,39966.0,55.4255,55.4331,55.3576,55.3878,39966.0
2016-10-05 11:10:00,73.35,73.37,73.3,73.33,25432.0,55.3878,55.4029,55.35,55.3727,25432.0
2016-10-05 11:15:00,73.34,73.35,73.27,73.3,40370.0,55.3802,55.3878,55.3274,55.35,40370.0
2016-10-05 11:20:00,73.3,73.32,73.25,73.27,40401.0,55.35,55.3651,55.3123,55.3274,40401.0
2016-10-05 11:25:00,73.27,73.29,73.18,73.22,25837.0,55.3274,55.3425,55.2594,55.2896,25837.0
2016-10-05 11:30:00,73.22,73.31,73.22,73.31,16197.0,55.2896,55.3576,55.2896,55.3576,16197.0
2016-10-05 11:35:00,73.31,73.37,73.3,73.31,19219.0,55.3576,55.4029,55.35,55.3576,19219.0
2016-10-05 11:40:00,73.31,73.31,73.22,73.24,19910.0,55.3576,55.3576,55.2896,55.3047,19910.0
2016-10-05 11:45:00,73.24,73.31,73.17,73.23,24154.0,55.3047,55.3576,55.2518,55.2972,24154.0
2016-10-05 11:50:00,73.24,73.33,73.23,73.23,40587.0,55.3047,55.3727,55.2972,55.2972,40587.0
2016-10-05 11:55:00,73.24,73.25,73.19,73.22,25440.0,55.3047,55.3123,55.267,55.2896,25440.0
2016-10-05 12:00:00,73.22,73.23,73.17,73.19,29343.0,55.2896,55.2972,55.2518,55.267,29343.0
2016-10-05 12:05:00,73.18,73.25,73.18,73.2,37278.0,55.2594,55.3123,55.2594,55.2745,37278.0
2016-10-05 12:10:00,73.2,73.3,73.19,73.25,20173.0,55.2745,55.35,55.267,55.3123,20173.0
2016-10-05 12:15:00,73.26,73.36,73.25,73.36,16532.0,55.3198,55.3953,55.3123,55.3953,16532.0
2016-10-05 12:20:00,73.36,73.5,73.35,73.49,30471.0,55.3953,55.501,55.3878,55.4935,30471.0
2016-10-05 12:25:00,73.5,73.53,73.47,73.49,22601.0,55.501,55.5237,55.4784,55.4935,22601.0
2016-10-05 12:30:00,73.49,73.51,73.45,73.46,31366.0,55.4935,55.5086,55.4633,55.4708,31366.0
2016-10-05 12:35:00,73.46,73.47,73.41,73.43,34730.0,55.4708,55.4784,55.4331,55.4482,34730.0
2016-10-05 12:40:00,73.44,73.46,73.36,73.36,12545.0,55.4557,55.4708,55.3953,55.3953,12545.0
2016-10-05 12:45:00,73.35,73.36,73.27,73.29,19870.0,55.3878,55.3953,55.3274,55.3425,19870.0
2016-10-05 12:50:00,73.3,73.34,73.27,73.31,20338.0,55.35,55.3802,55.3274,55.3576,20338.0
2016-10-05 12:55:00,73.31,73.34,73.26,73.26,16363.0,55.3576,55.3802,55.3198,55.3198,16363.0
2016-10-05 13:00:00,73.26,73.33,73.24,73.33,32062.0,55.3198,55.3727,55.3047,55.3727,32062.0
2016-10-05 13:05:00,73.34,73.37,73.3,73.3,11829.0,55.3802,55.4029,55.35,55.35,11829.0
2016-10-05 13:10:00,73.29,73.31,73.22,73.22,14131.0,55.3425,55.3576,55.2896,55.2896,14131.0
2016-10-05 13:15:00,73.22,73.24,73.16,73.2,14124.0,55.2896,55.3047,55.2443,55.2745,14124.0
2016-10-05 13:20:00,73.2,73.25,73.19,73.22,12383.0,55.2745,55.3123,55.267,55.2896,12383.0
2016-10-05 13:25:00,73.22,73.22,73.08,73.09,14632.0,55.2896,55.2896,55.1839,55.1914,14632.0
2016-10-05 13:30:00,73.09,73.11,73.03,73.05,27281.0,55.1914,55.2065,55.1461,55.1612,27281.0
2016-10-05 13:35:00,73.05,73.06,72.96,72.97,44404.0,55.1612,55.1688,55.0933,55.1008,44404.0
2016-10-05 13:40:00,72.97,73.0,72.97,73.0,70730.0,55.1008,55.1235,55.1008,55.1235,70730.0
2016-10-05 13:45:00,73.0,73.0,72.94,72.95,79644.0,55.1235,55.1235,55.0782,55.0857,79644.0
2016-10-05 13:50:00,72.96,72.99,72.93,72.93,105559.0,55.0933,55.1159,55.0706,55.0706,105559.0
2016-10-05 13:55:00,72.93,72.95,72.9,72.91,32382.0,55.0706,55.0857,55.048,55.0555,32382.0
2016-10-05 14:00:00,72.92,73.01,72.91,72.97,57014.0,55.0631,55.131,55.0555,55.1008,57014.0
2016-10-05 14:05:00,72.97,73.0,72.95,72.97,28295.0,55.1008,55.1235,55.0857,55.1008,28295.0
2016-10-05 14:10:00,72.98,73.01,72.93,72.96,44160.0,55.1084,55.131,55.0706,55.0933,44160.0
2016-10-05 14:15:00,72.95,73.0,72.94,72.98,39982.0,55.0857,55.1235,55.0782,55.1084,39982.0
2016-10-05 14:20:00,72.98,73.0,72.94,72.96,23395.0,55.1084,55.1235,55.0782,55.0933,23395.0
2016-10-05 14:25:00,72.95,73.0,72.9,72.91,22990.0,55.0857,55.1235,55.048,55.0555,22990.0
2016-10-05 14:30:00,72.9,72.91,72.88,72.89,56014.0,55.048,55.0555,55.0329,55.0404,56014.0
2016-10-05 14:35:00,72.89,72.92,72.88,72.9,30025.0,55.0404,55.0631,55.0329,55.048,30025.0
2016-10-05 14:40:00,72.91,72.95,72.88,72.9,17690.0,55.0555,55.0857,55.0329,55.048,17690.0
2016-10-05 14:45:00,72.9,72.92,72.88,72.89,19886.0,55.048,55.0631,55.0329,55.0404,19886.0
2016-10-05 14:50:00,72.89,72.91,72.88,72.9,17886.0,55.0404,55.0555,55.0329,55.048,17886.0
2016-10-05 14:55:00,72.89,72.94,72.88,72.94,26126.0,55.0404,55.0782,55.0329,55.0782,26126.0
2016-10-05 15:00:00,72.94,72.99,72.93,72.98,18647.0,55.0782,55.1159,55.0706,55.1084,18647.0
2016-10-05 15:05:00,72.99,72.99,72.94,72.95,31810.0,55.1159,55.1159,55.0782,55.0857,31810.0
2016-10-05 15:10:00,72.95,72.96,72.93,72.94,47680.0,55.0857,55.0933,55.0706,55.0782,47680.0
2016-10-05 15:15:00,72.94,72.95,72.86,72.88,66140.0,55.0782,55.0857,55.0178,55.0329,66140.0
2016-10-05 15:20:00,72.88,72.88,72.74,72.76,94477.0,55.0329,55.0329,54.9271,54.9423,94477.0
2016-10-05 15:25:00,72.75,72.77,72.65,72.66,84222.0,54.9347,54.9498,54.8592,54.8667,84222.0
2016-10-05 15:30:00,72.66,72.71,72.63,72.69,67008.0,54.8667,54.9045,54.8441,54.8894,67008.0
2016-10-05 15:35:00,72.68,72.68,72.62,72.63,73255.0,54.8818,54.8818,54.8365,54.8441,73255.0
2016-10-05 15:40:00,72.64,72.65,72.58,72.6,106874.0,54.8516,54.8592,54.8063,54.8214,106874.0
2016-10-05 15:45:00,72.6,72.64,72.57,72.64,82046.0,54.8214,54.8516,54.7988,54.8516,82046.0
2016-10-05 15:50:00,72.64,72.65,72.58,72.59,191007.0,54.8516,54.8592,54.8063,54.8139,191007.0
2016-10-05 15:55:00,72.59,72.62,72.47,72.54,429786.0,54.8139,54.8365,54.7233,54.7761,429786.0
2016-10-06 09:30:00,72.74,72.96,72.6,72.94,157294.0,54.9271,55.0933,54.8214,55.0782,157294.0
2016-10-06 09:35:00,72.94,73.05,72.84,72.95,64508.0,55.0782,55.1612,55.0027,55.0857,64508.0
2016-10-06 09:40:00,72.95,73.0,72.66,72.89,94409.0,55.0857,55.1235,54.8667,55.0404,94409.0
2016-10-06 09:45:00,72.88,73.12,72.85,73.06,59184.0,55.0329,55.2141,55.0102,55.1688,59184.0
2016-10-06 09:50:00,73.06,73.26,72.98,73.24,115352.0,55.1688,55.3198,55.1084,55.3047,115352.0
2016-10-06 09:55:00,73.24,73.58,73.2,73.57,122228.0,55.3047,55.5614,55.2745,55.5539,122228.0
2016-10-06 10:00:00,73.55,73.55,73.35,73.37,72886.0,55.5388,55.5388,55.3878,55.4029,72886.0
2016-10-06 10:05:00,73.38,73.38,73.22,73.28,73199.0,55.4104,55.4104,55.2896,55.3349,73199.0
2016-10-06 10:10:00,73.27,73.41,73.09,73.23,133027.0,55.3274,55.4331,55.1914,55.2972,133027.0
2016-10-06 10:15:00,73.23,73.27,73.06,73.13,170063.0,55.2972,55.3274,55.1688,55.2216,170063.0
2016-10-06 10:20:00,73.14,73.14,73.05,73.07,43953.0,55.2292,55.2292,55.1612,55.1763,43953.0
2016-10-06 10:25:00,73.08,73.13,73.0,73.08,42569.0,55.1839,55.2216,55.1235,55.1839,42569.0
2016-10-06 10:30:00,73.06,73.07,72.93,72.98,51131.0,55.1688,55.1763,55.0706,55.1084,51131.0
2016-10-06 10:35:00,72.99,73.04,72.92,73.03,44423.0,55.1159,55.1537,55.0631,55.1461,44423.0
2016-10-06 10:40:00,73.03,73.07,72.99,73.06,49792.0,55.1461,55.1763,55.1159,55.1688,49792.0
2016-10-06 10:45:00,73.06,73.13,73.06,73.12,55607.0,55.1688,55.2216,55.1688,55.2141,55607.0
2016-10-06 10:50:00,73.11,73.28,73.11,73.27,58013.0,55.2065,55.3349,55.2065,55.3274,58013.0
2016-10-06 10:55:00,73.26,73.32,73.21,73.28,50342.0,55.3198,55.3651,55.2821,55.3349,50342.0
2016-10-06 11:00:00,73.28,73.32,73.21,73.25,55287.0,55.3349,55.3651,55.2821,55.3123,55287.0
2016-10-06 11:05:00,73.26,73.29,73.09,73.09,33184.0,55.3198,55.3425,55.1914,55.1914,33184.0
2016-10-06 11:10:00,73.09,73.24,73.07,73.16,77855.0,55.1914,55.3047,55.1763,55.2443,77855.0
2016-10-06 11:15:00,73.17,73.41,73.16,73.39,54562.0,55.2518,55.4331,55.2443,55.418,54562.0
2016-10-06 11:20:00,73.39,73.52,73.39,73.5,50360.0,55.418,55.5161,55.418,55.501,50360.0
2016-10-06 11:25:00,73.5,73.55,73.43,73.49,76160.0,55.501,55.5388,55.4482,55.4935,76160.0
2016-10-06 11:30:00,73.49,73.52,73.46,73.48,66482.0,55.4935,55.5161,55.4708,55.4859,66482.0
2016-10-06 11:35:00,73.48,73.53,73.44,73.52,37802.0,55.4859,55.5237,55.4557,55.5161,37802.0
2016-10-06 11:40:00,73.51,73.52,73.41,73.42,40346.0,55.5086,55.5161,55.4331,55.4406,40346.0
2016-10-06 11:45:00,73.42,73.6,73.41,73.6,54262.0,55.4406,55.5765,55.4331,55.5765,54262.0
2016-10-06 11:50:00,73.61,73.72,73.59,73.65,38269.0,55.5841,55.6672,55.569,55.6143,38269.0
2016-10-06 11:55:00,73.65,73.66,73.56,73.58,25209.0,55.6143,55.6219,55.5463,55.5614,25209.0
2016-10-06 12:00:00,73.6,73.66,73.59,73.63,21812.0,55.5765,55.6219,55.569,55.5992,21812.0
2016-10-06 12:05:00,73.63,73.68,73.56,73.62,23792.0,55.5992,55.637,55.5463,55.5917,23792.0
2016-10-06 12:10:00,73.62,73.63,73.54,73.55,19097.0,55.5917,55.5992,55.5312,55.5388,19097.0
2016-10-06 12:15:00,73.55,73.61,73.51,73.6,23631.0,55.5388,55.5841,55.5086,55.5765,23631.0
2016-10-06 12:20:00,73.6,73.62,73.55,73.56,35613.0,55.5765,55.5917,55.5388,55.5463,35613.0
2016-10-06 12:25:00,73.57,73.69,73.55,73.65,33564.0,55.5539,55.6445,55.5388,55.6143,33564.0
2016-10-06 12:30:00,73.66,73.76,73.64,73.68,34802.0,55.6219,55.6974,55.6068,55.637,34802.0
2016-10-06 12:35:00,73.68,73.69,73.59,73.6,27301.0,55.637,55.6445,55.569,55.5765,27301.0
2016-10-06 12:40:00,73.6,73.72,73.59,73.68,24466.0,55.5765,55.6672,55.569,55.637,24466.0
2016-10-06 12:45:00,73.67,73.76,73.67,73.76,22235.0,55.6294,55.6974,55.6294,55.6974,22235.0
2016-10-06 12:50:00,73.75,73.81,73.75,73.8,23041.0,55.6898,55.7351,55.6898,55.7276,23041.0
2016-10-06 12:55:00,73.79,73.87,73.71,73.72,32087.0,55.72,55.7804,55.6596,55.6672,32087.0
2016-10-06 13:00:00,73.72,73.79,73.72,73.76,42060.0,55.6672,55.72,55.6672,55.6974,42060.0
2016-10-06 13:05:00,73.77,73.86,73.75,73.84,34677.0,55.7049,55.7729,55.6898,55.7578,34677.0
2016-10-06 13:10:00,73.85,73.89,73.82,73.83,24510.0,55.7653,55.7955,55.7427,55.7502,24510.0
2016-10-06 13:15:00,73.84,73.87,73.74,73.74,38225.0,55.7578,55.7804,55.6823,55.6823,38225.0
2016-10-06 13:20:00,73.75,73.9,73.75,73.9,20490.0,55.6898,55.8031,55.6898,55.8031,20490.0
2016-10-06 13:25:00,73.89,73.93,73.84,73.92,19721.0,55.7955,55.8257,55.7578,55.8182,19721.0
2016-10-06 13:30:00,73.91,73.98,73.9,73.95,25330.0,55.8106,55.8635,55.8031,55.8408,25330.0
2016-10-06 13:35:00,73.96,74.0,73.94,73.96,79762.0,55.8484,55.8786,55.8333,55.8484,79762.0
2016-10-06 13:40:00,73.97,73.98,73.9,73.95,40481.0,55.8559,55.8635,55.8031,55.8408,40481.0
2016-10-06 13:45:00,73.95,73.96,73.89,73.89,32123.0,55.8408,55.8484,55.7955,55.7955,32123.0
2016-10-06 13:50:00,73.89,73.9,73.82,73.88,52735.0,55.7955,55.8031,55.7427,55.788,52735.0
2016-10-06 13:55:00,73.88,73.88,73.76,73.76,54800.0,55.788,55.788,55.6974,55.6974,54800.0
2016-10-06 14:00:00,73.76,73.77,73.68,73.69,82475.0,55.6974,55.7049,55.637,55.6445,82475.0
2016-10-06 14:05:00,73.69,73.73,73.67,73.72,46806.0,55.6445,55.6747,55.6294,55.6672,46806.0
2016-10-06 14:10:00,73.72,73.77,73.71,73.76,28411.0,55.6672,55.7049,55.6596,55.6974,28411.0
2016-10-06 14:15:00,73.76,73.79,73.72,73.78,51196.0,55.6974,55.72,55.6672,55.7125,51196.0
2016-10-06 14:20:00,73.79,73.84,73.76,73.76,25951.0,55.72,55.7578,55.6974,55.6974,25951.0
2016-10-06 14:25:00,73.76,73.84,73.76,73.79,39890.0,55.6974,55.7578,55.6974,55.72,39890.0
2016-10-06 14:30:00,73.79,73.81,73.76,73.76,27115.0,55.72,55.7351,55.6974,55.6974,27115.0
2016-10-06 14:35:00,73.77,73.81,73.76,73.8,26423.0,55.7049,55.7351,55.6974,55.7276,26423.0
2016-10-06 14:40:00,73.8,73.85,73.78,73.83,36924.0,55.7276,55.7653,55.7125,55.7502,36924.0
2016-10-06 14:45:00,73.82,73.85,73.78,73.84,39457.0,55.7427,55.7653,55.7125,55.7578,39457.0
2016-10-06 14:50:00,73.84,73.85,73.8,73.8,49413.0,55.7578,55.7653,55.7276,55.7276,49413.0
2016-10-06 14:55:00,73.8,73.8,73.76,73.79,21819.0,55.7276,55.7276,55.6974,55.72,21819.0
2016-10-06 15:00:00,73.78,73.78,73.72,73.73,53302.0,55.7125,55.7125,55.6672,55.6747,53302.0
2016-10-06 15:05:00,73.73,73.81,73.72,73.76,33238.0,55.6747,55.7351,55.6672,55.6974,33238.0
2016-10-06 15:10:00,73.77,73.77,73.7,73.75,37850.0,55.7049,55.7049,55.6521,55.6898,37850.0
2016-10-06 15:15:00,73.75,73.75,73.69,73.72,35396.0,55.6898,55.6898,55.6445,55.6672,35396.0
2016-10-06 15:20:00,73.72,73.74,73.71,73.72,26880.0,55.6672,55.6823,55.6596,55.6672,26880.0
2016-10-06 15:25:00,73.73,73.73,73.67,73.67,52474.0,55.6747,55.6747,55.6294,55.6294,52474.0
2016-10-06 15:30:00,73.67,73.67,73.59,73.67,91289.0,55.6294,55.6294,55.569,55.6294,91289.0
2016-10-06 15:35:00,73.67,73.68,73.65,73.67,55255.0,55.6294,55.637,55.6143,55.6294,55255.0
2016-10-06 15:40:00,73.67,73.69,73.6,73.61,89599.0,55.6294,55.6445,55.5765,55.5841,89599.0
2016-10-06 15:45:00,73.61,73.61,73.5,73.5,91699.0,55.5841,55.5841,55.501,55.501,91699.0
2016-10-06 15:50:00,73.5,73.53,73.48,73.49,127104.0,55.501,55.5237,55.4859,55.4935,127104.0
2016-10-06 15:55:00,73.5,73.55,73.47,73.55,233996.0,55.501,55.5388,55.4784,55.5388,233996.0
2016-10-07 09:30:00,73.81,73.97,73.53,73.97,66959.0,55.7351,55.8559,55.5237,55.8559,66959.0
2016-10-07 09:35:00,73.86,73.99,73.67,73.85,55811.0,55.7729,55.871,55.6294,55.7653,55811.0
2016-10-07 09:40:00,73.82,73.87,73.67,73.79,30917.0,55.7427,55.7804,55.6294,55.72,30917.0
2016-10-07 09:45:00,73.79,73.8,73.61,73.66,37237.0,55.72,55.7276,55.5841,55.6219,37237.0
2016-10-07 09:50:00,73.65,73.77,73.62,73.69,46648.0,55.6143,55.7049,55.5917,55.6445,46648.0
2016-10-07 09:55:00,73.67,73.79,73.63,73.74,20659.0,55.6294,55.72,55.5992,55.6823,20659.0
2016-10-07 10:00:00,73.74,73.79,73.57,73.57,27906.0,55.6823,55.72,55.5539,55.5539,27906.0
2016-10-07 10:05:00,73.58,73.71,73.57,73.67,47760.0,55.5614,55.6596,55.5539,55.6294,47760.0
2016-10-07 10:10:00,73.68,73.78,73.68,73.75,28823.0,55.637,55.7125,55.637,55.6898,28823.0
2016-10-07 10:15:00,73.75,73.77,73.7,73.71,28305.0,55.6898,55.7049,55.6521,55.6596,28305.0
2016-10-07 10:20:00,73.7,73.7,73.6,73.64,22829.0,55.6521,55.6521,55.5765,55.6068,22829.0
2016-10-07 10:25:00,73.64,73.7,73.64,73.69,9156.0,55.6068,55.6521,55.6068,55.6445,9156.0
2016-10-07 10:30:00,73.69,73.75,73.67,73.69,20834.0,55.6445,55.6898,55.6294,55.6445,20834.0
2016-10-07 10:35:00,73.69,73.75,73.64,73.75,27544.0,55.6445,55.6898,55.6068,55.6898,27544.0
2016-10-07 10:40:00,73.74,73.85,73.74,73.76,21121.0,55.6823,55.7653,55.6823,55.6974,21121.0
2016-10-07 10:45:00,73.77,73.88,73.77,73.87,23403.0,55.7049,55.788,55.7049,55.7804,23403.0
2016-10-07 10:50:00,73.87,73.95,73.87,73.9,16178.0,55.7804,55.8408,55.7804,55.8031,16178.0
2016-10-07 10:55:00,73.9,73.91,73.73,73.81,20666.0,55.8031,55.8106,55.6747,55.7351,20666.0
2016-10-07 11:00:00,73.81,73.86,73.77,73.85,26094.0,55.7351,55.7729,55.7049,55.7653,26094.0
2016-10-07 11:05:00,73.85,73.91,73.84,73.89,16577.0,55.7653,55.8106,55.7578,55.7955,16577.0
2016-10-07 11:10:00,73.91,73.98,73.91,73.96,17600.0,55.8106,55.8635,55.8106,55.8484,17600.0
2016-10-07 11:15:00,73.96,73.98,73.89,73.91,24694.0,55.8484,55.8635,55.7955,55.8106,24694.0
2016-10-07 11:20:00,73.91,73.96,73.9,73.93,23272.0,55.8106,55.8484,55.8031,55.8257,23272.0
2016-10-07 11:25:00,73.94,73.96,73.88,73.88,27091.0,55.8333,55.8484,55.788,55.788,27091.0
2016-10-07 11:30:00,73.88,73.88,73.59,73.65,39038.0,55.788,55.788,55.569,55.6143,39038.0
2016-10-07 11:35:00,73.66,73.7,73.59,73.69,47964.0,55.6219,55.6521,55.569,55.6445,47964.0
2016-10-07 11:40:00,73.7,73.72,73.64,73.66,76477.0,55.6521,55.6672,55.6068,55.6219,76477.0
2016-10-07 11:45:00,73.65,73.65,73.55,73.55,21312.0,55.6143,55.6143,55.5388,55.5388,21312.0
2016-10-07 11:50:00,73.55,73.55,73.38,73.42,27719.0,55.5388,55.5388,55.4104,55.4406,27719.0
2016-10-07 11:55:00,73.42,73.53,73.38,73.39,28566.0,55.4406,55.5237,55.4104,55.418,28566.0
2016-10-07 12:00:00,73.39,73.58,73.37,73.38,36205.0,55.418,55.5614,55.4029,55.4104,36205.0
2016-10-07 12:05:00,73.39,73.39,73.27,73.28,29531.0,55.418,55.418,55.3274,55.3349,29531.0
2016-10-07 12:10:00,73.31,73.33,73.26,73.32,41788.0,55.3576,55.3727,55.3198,55.3651,41788.0
2016-10-07 12:15:00,73.3,73.33,73.22,73.33,47852.0,55.35,55.3727,55.2896,55.3727,47852.0
2016-10-07 12:20:00,73.33,73.35,73.25,73.27,13611.0,55.3727,55.3878,55.3123,55.3274,13611.0
2016-10-07 12:25:00,73.29,73.31,73.23,73.31,27149.0,55.3425,55.3576,55.2972,55.3576,27149.0
2016-10-07 12:30:00,73.3,73.48,73.29,73.42,39180.0,55.35,55.4859,55.3425,55.4406,39180.0
2016-10-07 12:35:00,73.41,73.5,73.39,73.47,29441.0,55.4331,55.501,55.418,55.4784,29441.0
2016-10-07 12:40:00,73.45,73.45,73.4,73.45,14721.0,55.4633,55.4633,55.4255,55.4633,14721.0
2016-10-07 12:45:00,73.45,73.6,73.45,73.56,14342.0,55.4633,55.5765,55.4633,55.5463,14342.0
2016-10-07 12:50:00,73.56,73.58,73.45,73.45,16643.0,55.5463,55.5614,55.4633,55.4633,16643.0
2016-10-07 12:55:00,73.45,73.53,73.45,73.51,23668.0,55.4633,55.5237,55.4633,55.5086,23668.0
2016-10-07 13:00:00,73.51,73.52,73.42,73.5,37094.0,55.5086,55.5161,55.4406,55.501,37094.0
2016-10-07 13:05:00,73.51,73.57,73.49,73.55,18696.0,55.5086,55.5539,55.4935,55.5388,18696.0
2016-10-07 13:10:00,73.56,73.6,73.52,73.55,21504.0,55.5463,55.5765,55.5161,55.5388,21504.0
2016-10-07 13:15:00,73.55,73.59,73.48,73.58,14893.0,55.5388,55.569,55.4859,55.5614,14893.0
2016-10-07 13:20:00,73.59,73.62,73.51,73.55,16821.0,55.569,55.5917,55.5086,55.5388,16821.0
2016-10-07 13:25:00,73.54,73.72,73.54,73.69,28317.0,55.5312,55.6672,55.5312,55.6445,28317.0
2016-10-07 13:30:00,73.69,73.8,73.68,73.79,20133.0,55.6445,55.7276,55.637,55.72,20133.0
2016-10-07 13:35:00,73.79,73.81,73.69,73.74,16172.0,55.72,55.7351,55.6445,55.6823,16172.0
2016-10-07 13:40:00,73.74,73.8,73.74,73.79,22263.0,55.6823,55.7276,55.6823,55.72,22263.0
2016-10-07 13:45:00,73.81,73.84,73.78,73.8,16462.0,55.7351,55.7578,55.7125,55.7276,16462.0
2016-10-07 13:50:00,73.81,73.81,73.73,73.76,17585.0,55.7351,55.7351,55.6747,55.6974,17585.0
2016-10-07 13:55:00,73.76,73.78,73.74,73.78,18256.0,55.6974,55.7125,55.6823,55.7125,18256.0
2016-10-07 14:00:00,73.79,73.8,73.72,73.73,22877.0,55.72,55.7276,55.6672,55.6747,22877.0
2016-10-07 14:05:00,73.72,73.74,73.68,73.7,23158.0,55.6672,55.6823,55.637,55.6521,23158.0
2016-10-07 14:10:00,73.71,73.91,73.71,73.91,40714.0,55.6596,55.8106,55.6596,55.8106,40714.0
2016-10-07 14:15:00,73.91,73.91,73.79,73.83,34954.0,55.8106,55.8106,55.72,55.7502,34954.0
2016-10-07 14:20:00,73.82,73.86,73.81,73.86,27603.0,55.7427,55.7729,55.7351,55.7729,27603.0
2016-10-07 14:25:00,73.86,73.9,73.81,73.83,36913.0,55.7729,55.8031,55.7351,55.7502,36913.0
2016-10-07 14:30:00,73.83,73.87,73.83,73.85,20680.0,55.7502,55.7804,55.7502,55.7653,20680.0
2016-10-07 14:35:00,73.85,73.85,73.78,73.81,29213.0,55.7653,55.7653,55.7125,55.7351,29213.0
2016-10-07 14:40:00,73.81,73.83,73.79,73.8,18635.0,55.7351,55.7502,55.72,55.7276,18635.0
2016-10-07 14:45:00,73.79,73.9,73.79,73.84,54879.0,55.72,55.8031,55.72,55.7578,54879.0
2016-10-07 14:50:00,73.84,73.91,73.76,73.86,38101.0,55.7578,55.8106,55.6974,55.7729,38101.0
2016-10-07 14:55:00,73.87,73.9,73.8,73.83,24938.0,55.7804,55.8031,55.7276,55.7502,24938.0
2016-10-07 15:00:00,73.84,73.87,73.81,73.82,21633.0,55.7578,55.7804,55.7351,55.7427,21633.0
2016-10-07 15:05:00,73.82,73.84,73.8,73.84,33171.0,55.7427,55.7578,55.7276,55.7578,33171.0
2016-10-07 15:10:00,73.83,73.86,73.81,73.83,28472.0,55.7502,55.7729,55.7351,55.7502,28472.0
2016-10-07 15:15:00,73.83,73.87,73.82,73.83,52545.0,55.7502,55.7804,55.7427,55.7502,52545.0
2016-10-07 15:20:00,73.84,73.84,73.79,73.81,60160.0,55.7578,55.7578,55.72,55.7351,60160.0
2016-10-07 15:25:00,73.8,73.81,73.73,73.76,40532.0,55.7276,55.7351,55.6747,55.6974,40532.0
2016-10-07 15:30:00,73.77,73.79,73.71,73.72,29328.0,55.7049,55.72,55.6596,55.6672,29328.0
2016-10-07 15:35:00,73.71,73.72,73.62,73.63,40341.0,55.6596,55.6672,55.5917,55.5992,40341.0
2016-10-07 15:40:00,73.62,73.65,73.49,73.54,52509.0,55.5917,55.6143,55.4935,55.5312,52509.0
2016-10-07 15:45:00,73.54,73.58,73.51,73.55,58600.0,55.5312,55.5614,55.5086,55.5388,58600.0
2016-10-07 15:50:00,73.55,73.61,73.54,73.59,59339.0,55.5388,55.5841,55.5312,55.569,59339.0
2016-10-07 15:55:00,73.59,73.66,73.51,73.53,119597.0,55.569,55.6219,55.5086,55.5237,119597.0
2016-10-10 09:30:00,74.11,74.47,74.03,74.31,68532.0,55.9617,56.2335,55.9012,56.1127,68532.0
2016-10-10 09:35:00,74.34,74.47,74.24,74.27,27582.0,56.1353,56.2335,56.0598,56.0825,27582.0
2016-10-10 09:40:00,74.27,74.36,74.26,74.3,19198.0,56.0825,56.1504,56.0749,56.1051,19198.0
2016-10-10 09:45:00,74.32,74.34,74.21,74.28,25923.0,56.1202,56.1353,56.0372,56.09,25923.0
2016-10-10 09:50:00,74.3,74.39,74.29,74.3,32900.0,56.1051,56.1731,56.0976,56.1051,32900.0
2016-10-10 09:55:00,74.32,74.34,74.17,74.21,40353.0,56.1202,56.1353,56.007,56.0372,40353.0
2016-10-10 10:00:00,74.22,74.3,74.15,74.22,31250.0,56.0447,56.1051,55.9919,56.0447,31250.0
2016-10-10 10:05:00,74.22,74.3,74.21,74.26,27088.0,56.0447,56.1051,56.0372,56.0749,27088.0
2016-10-10 10:10:00,74.26,74.35,74.25,74.35,16192.0,56.0749,56.1429,56.0674,56.1429,16192.0
2016-10-10 10:15:00,74.36,74.41,74.3,74.31,32739.0,56.1504,56.1882,56.1051,56.1127,32739.0
2016-10-10 10:20:00,74.31,74.36,74.13,74.19,26265.0,56.1127,56.1504,55.9768,56.0221,26265.0
2016-10-10 10:25:00,74.19,74.29,74.17,74.22,23229.0,56.0221,56.0976,56.007,56.0447,23229.0
2016-10-10 10:30:00,74.22,74.35,74.22,74.34,28205.0,56.0447,56.1429,56.0447,56.1353,28205.0
2016-10-10 10:35:00,74.35,74.43,74.35,74.42,17252.0,56.1429,56.2033,56.1429,56.1957,17252.0
2016-10-10 10:40:00,74.42,74.49,74.41,74.45,26240.0,56.1957,56.2486,56.1882,56.2184,26240.0
2016-10-10 10:45:00,74.44,74.45,74.34,74.43,45098.0,56.2108,56.2184,56.1353,56.2033,45098.0
2016-10-10 10:50:00,74.43,74.58,74.42,74.57,41251.0,56.2033,56.3166,56.1957,56.309,41251.0
2016-10-10 10:55:00,74.57,74.6,74.47,74.48,41122.0,56.309,56.3317,56.2335,56.2411,41122.0
2016-10-10 11:00:00,74.48,74.53,74.46,74.52,45462.0,56.2411,56.2788,56.2259,56.2713,45462.0
2016-10-10 11:05:00,74.52,74.63,74.48,74.63,31492.0,56.2713,56.3543,56.2411,56.3543,31492.0
2016-10-10 11:10:00,74.62,74.66,74.62,74.66,32268.0,56.3468,56.377,56.3468,56.377,32268.0
2016-10-10 11:15:00,74.66,74.76,74.65,74.74,30164.0,56.377,56.4525,56.3694,56.4374,30164.0
2016-10-10 11:20:00,74.75,74.82,74.74,74.82,35089.0,56.4449,56.4978,56.4374,56.4978,35089.0
2016-10-10 11:25:00,74.83,74.87,74.81,74.86,41942.0,56.5053,56.5355,56.4902,56.528,41942.0
2016-10-10 11:30:00,74.86,74.87,74.67,74.68,44900.0,56.528,56.5355,56.3845,56.3921,44900.0
2016-10-10 11:35:00,74.67,74.67,74.53,74.54,29421.0,56.3845,56.3845,56.2788,56.2864,29421.0
2016-10-10 11:40:00,74.55,74.58,74.49,74.52,25931.0,56.2939,56.3166,56.2486,56.2713,25931.0
2016-10-10 11:45:00,74.51,74.63,74.51,74.61,30394.0,56.2637,56.3543,56.2637,56.3392,30394.0
2016-10-10 11:50:00,74.61,74.66,74.6,74.64,22925.0,56.3392,56.377,56.3317,56.3619,22925.0
2016-10-10 11:55:00,74.64,74.64,74.56,74.57,66214.0,56.3619,56.3619,56.3015,56.309,66214.0
2016-10-10 12:00:00,74.58,74.62,74.52,74.54,50740.0,56.3166,56.3468,56.2713,56.2864,50740.0
2016-10-10 12:05:00,74.55,74.6,74.54,74.58,19427.0,56.2939,56.3317,56.2864,56.3166,19427.0
2016-10-10 12:10:00,74.58,74.59,74.56,74.58,32531.0,56.3166,56.3241,56.3015,56.3166,32531.0
2016-10-10 12:15:00,74.57,74.59,74.56,74.58,17663.0,56.309,56.3241,56.3015,56.3166,17663.0
2016-10-10 12:20:00,74.57,74.59,74.53,74.54,60034.0,56.309,56.3241,56.2788,56.2864,60034.0
2016-10-10 12:25:00,74.53,74.59,74.49,74.57,47366.0,56.2788,56.3241,56.2486,56.309,47366.0
2016-10-10 12:30:00,74.56,74.59,74.54,74.59,23940.0,56.3015,56.3241,56.2864,56.3241,23940.0
2016-10-10 12:35:00,74.59,74.6,74.55,74.57,54431.0,56.3241,56.3317,56.2939,56.309,54431.0
2016-10-10 12:40:00,74.56,74.56,74.48,74.52,32026.0,56.3015,56.3015,56.2411,56.2713,32026.0
2016-10-10 12:45:00,74.52,74.63,74.52,74.63,16738.0,56.2713,56.3543,56.2713,56.3543,16738.0
2016-10-10 12:50:00,74.64,74.67,74.62,74.65,25373.0,56.3619,56.3845,56.3468,56.3694,25373.0
2016-10-10 12:55:00,74.64,74.69,74.63,74.69,14558.0,56.3619,56.3996,56.3543,56.3996,14558.0
2016-10-10 13:00:00,74.69,74.74,74.68,74.74,8497.0,56.3996,56.4374,56.3921,56.4374,8497.0
2016-10-10 13:05:00,74.73,74.79,74.72,74.77,29830.0,56.4298,56.4751,56.4223,56.46,29830.0
2016-10-10 13:10:00,74.76,74.81,74.76,74.81,15656.0,56.4525,56.4902,56.4525,56.4902,15656.0
2016-10-10 13:15:00,74.81,74.84,74.78,74.84,28368.0,56.4902,56.5129,56.4676,56.5129,28368.0
2016-10-10 13:20:00,74.84,74.84,74.79,74.79,39014.0,56.5129,56.5129,56.4751,56.4751,39014.0
2016-10-10 13:25:00,74.79,74.79,74.78,74.79,12450.0,56.4751,56.4751,56.4676,56.4751,12450.0
2016-10-10 13:30:00,74.78,74.81,74.75,74.78,36118.0,56.4676,56.4902,56.4449,56.4676,36118.0
2016-10-10 13:35:00,74.77,74.81,74.75,74.81,31837.0,56.46,56.4902,56.4449,56.4902,31837.0
2016-10-10 13:40:00,74.8,74.82,74.76,74.77,21658.0,56.4827,56.4978,56.4525,56.46,21658.0
2016-10-10 13:45:00,74.76,74.77,74.69,74.7,17408.0,56.4525,56.46,56.3996,56.4072,17408.0
2016-10-10 13:50:00,74.7,74.7,74.6,74.61,23288.0,56.4072,56.4072,56.3317,56.3392,23288.0
2016-10-10 13:55:00,74.6,74.68,74.6,74.67,39793.0,56.3317,56.3921,56.3317,56.3845,39793.0
2016-10-10 14:00:00,74.67,74.69,74.61,74.65,83455.0,56.3845,56.3996,56.3392,56.3694,83455.0
2016-10-10 14:05:00,74.66,74.68,74.64,74.65,14362.0,56.377,56.3921,56.3619,56.3694,14362.0
2016-10-10 14:10:00,74.65,74.65,74.56,74.58,30218.0,56.3694,56.3694,56.3015,56.3166,30218.0
2016-10-10 14:15:00,74.57,74.64,74.57,74.64,80442.0,56.309,56.3619,56.309,56.3619,80442.0
2016-10-10 14:20:00,74.64,74.71,74.64,74.67,38337.0,56.3619,56.4147,56.3619,56.3845,38337.0
2016-10-10 14:25:00,74.67,74.72,74.67,74.7,24864.0,56.3845,56.4223,56.3845,56.4072,24864.0
2016-10-10 14:30:00,74.69,74.7,74.65,74.68,27780.0,56.3996,56.4072,56.3694,56.3921,27780.0
2016-10-10 14:35:00,74.68,74.69,74.65,74.67,46423.0,56.3921,56.3996,56.3694,56.3845,46423.0
2016-10-10 14:40:00,74.67,74.7,74.67,74.67,23719.0,56.3845,56.4072,56.3845,56.3845,23719.0
2016-10-10 14:45:00,74.68,74.68,74.65,74.66,22896.0,56.3921,56.3921,56.3694,56.377,22896.0
2016-10-10 14:50:00,74.66,74.67,74.62,74.63,25602.0,56.377,56.3845,56.3468,56.3543,25602.0
2016-10-10 14:55:00,74.63,74.64,74.56,74.59,32912.0,56.3543,56.3619,56.3015,56.3241,32912.0
2016-10-10 15:00:00,74.6,74.64,74.6,74.63,36406.0,56.3317,56.3619,56.3317,56.3543,36406.0
2016-10-10 15:05:00,74.63,74.76,74.63,74.75,90346.0,56.3543,56.4525,56.3543,56.4449,90346.0
2016-10-10 15:10:00,74.75,74.75,74.66,74.68,35887.0,56.4449,56.4449,56.377,56.3921,35887.0
2016-10-10 15:15:00,74.68,74.74,74.67,74.74,23488.0,56.3921,56.4374,56.3845,56.4374,23488.0
2016-10-10 15:20:00,74.74,74.78,74.73,74.77,23991.0,56.4374,56.4676,56.4298,56.46,23991.0
2016-10-10 15:25:00,74.78,74.79,74.76,74.77,58742.0,56.4676,56.4751,56.4525,56.46,58742.0
2016-10-10 15:30:00,74.76,74.77,74.68,74.7,43168.0,56.4525,56.46,56.3921,56.4072,43168.0
2016-10-10 15:35:00,74.71,74.71,74.64,74.68,22152.0,56.4147,56.4147,56.3619,56.3921,22152.0
2016-10-10 15:40:00,74.68,74.74,74.67,74.71,45632.0,56.3921,56.4374,56.3845,56.4147,45632.0
2016-10-10 15:45:00,74.71,74.74,74.66,74.67,56226.0,56.4147,56.4374,56.377,56.3845,56226.0
2016-10-10 15:50:00,74.67,74.7,74.64,74.7,100381.0,56.3845,56.4072,56.3619,56.4072,100381.0
2016-10-10 15:55:00,74.7,74.82,74.69,74.77,174271.0,56.4072,56.4978,56.3996,56.46,174271.0
2016-10-11 09:30:00,74.53,74.82,74.53,74.62,113497.0,56.2788,56.4978,56.2788,56.3468,113497.0
2016-10-11 09:35:00,74.61,74.73,74.6,74.63,31546.0,56.3392,56.4298,56.3317,56.3543,31546.0
2016-10-11 09:40:00,74.61,74.71,74.56,74.67,43452.0,56.3392,56.4147,56.3015,56.3845,43452.0
2016-10-11 09:45:00,74.66,74.69,74.4,74.4,59076.0,56.377,56.3996,56.1806,56.1806,59076.0
2016-10-11 09:50:00,74.38,74.44,74.22,74.23,37435.0,56.1655,56.2108,56.0447,56.0523,37435.0
2016-10-11 09:55:00,74.23,74.39,74.23,74.36,29156.0,56.0523,56.1731,56.0523,56.1504,29156.0
2016-10-11 10:00:00,74.35,74.36,74.27,74.35,34166.0,56.1429,56.1504,56.0825,56.1429,34166.0
2016-10-11 10:05:00,74.33,74.4,74.3,74.39,28078.0,56.1278,56.1806,56.1051,56.1731,28078.0
2016-10-11 10:10:00,74.4,74.51,74.29,74.33,31346.0,56.1806,56.2637,56.0976,56.1278,31346.0
2016-10-11 10:15:00,74.34,74.36,74.18,74.23,31384.0,56.1353,56.1504,56.0145,56.0523,31384.0
2016-10-11 10:20:00,74.22,74.3,74.17,74.21,24260.0,56.0447,56.1051,56.007,56.0372,24260.0
2016-10-11 10:25:00,74.19,74.23,74.1,74.14,29552.0,56.0221,56.0523,55.9541,55.9843,29552.0
2016-10-11 10:30:00,74.14,74.16,74.09,74.11,23723.0,55.9843,55.9994,55.9466,55.9617,23723.0
2016-10-11 10:35:00,74.11,74.23,74.1,74.14,38445.0,55.9617,56.0523,55.9541,55.9843,38445.0
2016-10-11 10:40:00,74.14,74.15,74.09,74.11,29386.0,55.9843,55.9919,55.9466,55.9617,29386.0
2016-10-11 10:45:00,74.11,74.13,74.06,74.07,35825.0,55.9617,55.9768,55.9239,55.9315,35825.0
2016-10-11 10:50:00,74.07,74.13,74.02,74.08,23533.0,55.9315,55.9768,55.8937,55.939,23533.0
2016-10-11 10:55:00,74.08,74.11,73.99,74.0,27924.0,55.939,55.9617,55.871,55.8786,27924.0
2016-10-11 11:00:00,74.01,74.02,73.89,73.95,41777.0,55.8861,55.8937,55.7955,55.8408,41777.0
2016-10-11 11:05:00,73.95,74.04,73.92,74.01,24931.0,55.8408,55.9088,55.8182,55.8861,24931.0
2016-10-11 11:10:00,74.01,74.05,73.97,73.97,24908.0,55.8861,55.9164,55.8559,55.8559,24908.0
2016-10-11 11:15:00,73.97,73.98,73.9,73.98,36873.0,55.8559,55.8635,55.8031,55.8635,36873.0
2016-10-11 11:20:00,73.97,73.98,73.89,73.94,18562.0,55.8559,55.8635,55.7955,55.8333,18562.0
2016-10-11 11:25:00,73.95,73.96,73.69,73.71,49337.0,55.8408,55.8484,55.6445,55.6596,49337.0
2016-10-11 11:30:00,73.72,73.89,73.72,73.83,24493.0,55.6672,55.7955,55.6672,55.7502,24493.0
2016-10-11 11:35:00,73.84,73.84,73.75,73.75,16346.0,55.7578,55.7578,55.6898,55.6898,16346.0
2016-10-11 11:40:00,73.73,73.8,73.7,73.8,20293.0,55.6747,55.7276,55.6521,55.7276,20293.0
2016-10-11 11:45:00,73.79,73.79,73.73,73.76,18833.0,55.72,55.72,55.6747,55.6974,18833.0
2016-10-11 11:50:00,73.75,73.76,73.67,73.68,41258.0,55.6898,55.6974,55.6294,55.637,41258.0
2016-10-11 11:55:00,73.67,73.79,73.67,73.79,20926.0,55.6294,55.72,55.6294,55.72,20926.0
2016-10-11 12:00:00,73.79,73.88,73.78,73.87,21953.0,55.72,55.788,55.7125,55.7804,21953.0
2016-10-11 12:05:00,73.89,73.89,73.83,73.83,27991.0,55.7955,55.7955,55.7502,55.7502,27991.0
2016-10-11 12:10:00,73.84,73.84,73.77,73.82,17603.0,55.7578,55.7578,55.7049,55.7427,17603.0
2016-10-11 12:15:00,73.81,73.87,73.76,73.86,19043.0,55.7351,55.7804,55.6974,55.7729,19043.0
2016-10-11 12:20:00,73.87,73.88,73.83,73.87,35760.0,55.7804,55.788,55.7502,55.7804,35760.0
2016-10-11 12:25:00,73.87,73.94,73.86,73.93,24137.0,55.7804,55.8333,55.7729,55.8257,24137.0
2016-10-11 12:30:00,73.93,73.99,73.93,73.98,14760.0,55.8257,55.871,55.8257,55.8635,14760.0
2016-10-11 12:35:00,73.98,74.06,73.96,74.03,20792.0,55.8635,55.9239,55.8484,55.9012,20792.0
2016-10-11 12:40:00,74.04,74.08,74.0,74.07,21804.0,55.9088,55.939,55.8786,55.9315,21804.0
2016-10-11 12:45:00,74.07,74.11,74.05,74.1,18888.0,55.9315,55.9617,55.9164,55.9541,18888.0
2016-10-11 12:50:00,74.1,74.12,74.05,74.05,24663.0,55.9541,55.9692,55.9164,55.9164,24663.0
2016-10-11 12:55:00,74.06,74.07,74.02,74.06,16453.0,55.9239,55.9315,55.8937,55.9239,16453.0
2016-10-11 13:00:00,74.06,74.06,73.99,74.02,22215.0,55.9239,55.9239,55.871,55.8937,22215.0
2016-10-11 13:05:00,74.03,74.04,73.88,73.91,18064.0,55.9012,55.9088,55.788,55.8106,18064.0
2016-10-11 13:10:00,73.91,73.91,73.77,73.79,22336.0,55.8106,55.8106,55.7049,55.72,22336.0
2016-10-11 13:15:00,73.78,73.78,73.71,73.75,19518.0,55.7125,55.7125,55.6596,55.6898,19518.0
2016-10-11 13:20:00,73.75,73.75,73.7,73.74,17854.0,55.6898,55.6898,55.6521,55.6823,17854.0
2016-10-11 13:25:00,73.74,73.74,73.7,73.71,22326.0,55.6823,55.6823,55.6521,55.6596,22326.0
2016-10-11 13:30:00,73.71,73.82,73.68,73.82,41070.0,55.6596,55.7427,55.637,55.7427,41070.0
2016-10-11 13:35:00,73.82,73.83,73.75,73.76,29326.0,55.7427,55.7502,55.6898,55.6974,29326.0
2016-10-11 13:40:00,73.76,73.86,73.76,73.81,19554.0,55.6974,55.7729,55.6974,55.7351,19554.0
2016-10-11 13:45:00,73.82,73.85,73.65,73.66,60990.0,55.7427,55.7653,55.6143,55.6219,60990.0
2016-10-11 13:50:00,73.67,73.68,73.59,73.61,33894.0,55.6294,55.637,55.569,55.5841,33894.0
2016-10-11 13:55:00,73.6,73.69,73.56,73.57,46179.0,55.5765,55.6445,55.5463,55.5539,46179.0
2016-10-11 14:00:00,73.57,73.61,73.55,73.59,35876.0,55.5539,55.5841,55.5388,55.569,35876.0
2016-10-11 14:05:00,73.59,73.61,73.5,73.6,33583.0,55.569,55.5841,55.501,55.5765,33583.0
2016-10-11 14:10:00,73.59,73.62,73.56,73.58,43766.0,55.569,55.5917,55.5463,55.5614,43766.0
2016-10-11 14:15:00,73.58,73.59,73.34,73.34,39620.0,55.5614,55.569,55.3802,55.3802,39620.0
2016-10-11 14:20:00,73.34,73.37,73.28,73.37,45037.0,55.3802,55.4029,55.3349,55.4029,45037.0
2016-10-11 14:25:00,73.37,73.42,73.33,73.4,43446.0,55.4029,55.4406,55.3727,55.4255,43446.0
2016-10-11 14:30:00,73.41,73.44,73.37,73.38,33660.0,55.4331,55.4557,55.4029,55.4104,33660.0
2016-10-11 14:35:00,73.38,73.44,73.38,73.42,27326.0,55.4104,55.4557,55.4104,55.4406,27326.0
2016-10-11 14:40:00,73.42,73.5,73.42,73.49,32626.0,55.4406,55.501,55.4406,55.4935,32626.0
2016-10-11 14:45:00,73.49,73.52,73.48,73.48,22116.0,55.4935,55.5161,55.4859,55.4859,22116.0
2016-10-11 14:50:00,73.48,73.5,73.42,73.45,34418.0,55.4859,55.501,55.4406,55.4633,34418.0
2016-10-11 14:55:00,73.46,73.52,73.45,73.46,41900.0,55.4708,55.5161,55.4633,55.4708,41900.0
2016-10-11 15:00:00,73.45,73.51,73.42,73.48,33277.0,55.4633,55.5086,55.4406,55.4859,33277.0
2016-10-11 15:05:00,73.47,73.48,73.41,73.45,34438.0,55.4784,55.4859,55.4331,55.4633,34438.0
2016-10-11 15:10:00,73.45,73.5,73.41,73.48,38808.0,55.4633,55.501,55.4331,55.4859,38808.0
2016-10-11 15:15:00,73.48,73.6,73.46,73.59,36357.0,55.4859,55.5765,55.4708,55.569,36357.0
2016-10-11 15:20:00,73.59,73.64,73.55,73.63,51808.0,55.569,55.6068,55.5388,55.5992,51808.0
2016-10-11 15:25:00,73.63,73.65,73.54,73.55,45405.0,55.5992,55.6143,55.5312,55.5388,45405.0
2016-10-11 15:30:00,73.56,73.69,73.56,73.69,58025.0,55.5463,55.6445,55.5463,55.6445,58025.0
2016-10-11 15:35:00,73.68,73.77,73.67,73.76,67101.0,55.637,55.7049,55.6294,55.6974,67101.0
2016-10-11 15:40:00,73.77,73.82,73.73,73.74,90242.0,55.7049,55.7427,55.6747,55.6823,90242.0
2016-10-11 15:45:00,73.74,73.86,73.72,73.83,75447.0,55.6823,55.7729,55.6672,55.7502,75447.0
2016-10-11 15:50:00,73.82,73.82,73.66,73.69,159742.0,55.7427,55.7427,55.6219,55.6445,159742.0
2016-10-11 15:55:00,73.69,73.72,73.65,73.69,228697.0,55.6445,55.6672,55.6143,55.6445,228697.0
2016-10-12 09:30:00,73.78,73.78,73.37,73.52,52361.0,55.7125,55.7125,55.4029,55.5161,52361.0
2016-10-12 09:35:00,73.6,73.68,73.43,73.65,53245.0,55.5765,55.637,55.4482,55.6143,53245.0
2016-10-12 09:40:00,73.67,73.72,73.42,73.46,83933.0,55.6294,55.6672,55.4406,55.4708,83933.0
2016-10-12 09:45:00,73.48,73.56,73.47,73.55,162721.0,55.4859,55.5463,55.4784,55.5388,162721.0
2016-10-12 09:50:00,73.56,73.72,73.55,73.7,31937.0,55.5463,55.6672,55.5388,55.6521,31937.0
2016-10-12 09:55:00,73.71,73.75,73.58,73.66,43746.0,55.6596,55.6898,55.5614,55.6219,43746.0
2016-10-12 10:00:00,73.69,73.87,73.67,73.84,27800.0,55.6445,55.7804,55.6294,55.7578,27800.0
2016-10-12 10:05:00,73.83,73.92,73.81,73.84,33652.0,55.7502,55.8182,55.7351,55.7578,33652.0
2016-10-12 10:10:00,73.85,73.86,73.74,73.8,27973.0,55.7653,55.7729,55.6823,55.7276,27973.0
2016-10-12 10:15:00,73.8,73.93,73.79,73.86,38393.0,55.7276,55.8257,55.72,55.7729,38393.0
2016-10-12 10:20:00,73.86,73.97,73.84,73.95,34200.0,55.7729,55.8559,55.7578,55.8408,34200.0
2016-10-12 10:25:00,73.96,74.05,73.92,73.94,57369.0,55.8484,55.9164,55.8182,55.8333,57369.0
2016-10-12 10:30:00,73.94,74.04,73.94,74.0,36540.0,55.8333,55.9088,55.8333,55.8786,36540.0
2016-10-12 10:35:00,73.99,74.05,73.92,74.0,44224.0,55.871,55.9164,55.8182,55.8786,44224.0
2016-10-12 10:40:00,74.01,74.01,73.91,73.97,31416.0,55.8861,55.8861,55.8106,55.8559,31416.0
2016-10-12 10:45:00,73.97,73.98,73.91,73.94,33474.0,55.8559,55.8635,55.8106,55.8333,33474.0
2016-10-12 10:50:00,73.94,73.96,73.88,73.9,35570.0,55.8333,55.8484,55.788,55.8031,35570.0
2016-10-12 10:55:00,73.9,73.98,73.9,73.93,20301.0,55.8031,55.8635,55.8031,55.8257,20301.0
2016-10-12 11:00:00,73.93,73.93,73.82,73.89,26410.0,55.8257,55.8257,55.7427,55.7955,26410.0
2016-10-12 11:05:00,73.89,73.97,73.87,73.97,25673.0,55.7955,55.8559,55.7804,55.8559,25673.0
2016-10-12 11:10:00,73.96,73.98,73.92,73.96,21079.0,55.8484,55.8635,55.8182,55.8484,21079.0
2016-10-12 11:15:00,73.95,73.98,73.89,73.95,21498.0,55.8408,55.8635,55.7955,55.8408,21498.0
2016-10-12 11:20:00,73.94,74.0,73.91,73.97,37138.0,55.8333,55.8786,55.8106,55.8559,37138.0
2016-10-12 11:25:00,73.97,73.98,73.9,73.96,34725.0,55.8559,55.8635,55.8031,55.8484,34725.0
2016-10-12 11:30:00,73.96,74.05,73.93,73.93,32997.0,55.8484,55.9164,55.8257,55.8257,32997.0
2016-10-12 11:35:00,73.94,74.01,73.88,73.89,56542.0,55.8333,55.8861,55.788,55.7955,56542.0
2016-10-12 11:40:00,73.9,74.02,73.89,73.97,28935.0,55.8031,55.8937,55.7955,55.8559,28935.0
2016-10-12 11:45:00,73.97,73.97,73.91,73.92,25423.0,55.8559,55.8559,55.8106,55.8182,25423.0
2016-10-12 11:50:00,73.92,74.01,73.92,73.98,18358.0,55.8182,55.8861,55.8182,55.8635,18358.0
2016-10-12 11:55:00,73.97,74.07,73.97,74.07,21452.0,55.8559,55.9315,55.8559,55.9315,21452.0
2016-10-12 12:00:00,74.07,74.16,74.06,74.15,26769.0,55.9315,55.9994,55.9239,55.9919,26769.0
2016-10-12 12:05:00,74.14,74.24,74.14,74.23,20544.0,55.9843,56.0598,55.9843,56.0523,20544.0
2016-10-12 12:10:00,74.23,74.33,74.21,74.28,26758.0,56.0523,56.1278,56.0372,56.09,26758.0
2016-10-12 12:15:00,74.27,74.3,74.23,74.3,29910.0,56.0825,56.1051,56.0523,56.1051,29910.0
2016-10-12 12:20:00,74.3,74.4,74.3,74.4,22475.0,56.1051,56.1806,56.1051,56.1806,22475.0
2016-10-12 12:25:00,74.4,74.45,74.39,74.44,38250.0,56.1806,56.2184,56.1731,56.2108,38250.0
2016-10-12 12:30:00,74.44,74.45,74.27,74.37,74439.0,56.2108,56.2184,56.0825,56.158,74439.0
2016-10-12 12:35:00,74.39,74.43,74.33,74.35,19533.0,56.1731,56.2033,56.1278,56.1429,19533.0
2016-10-12 12:40:00,74.36,74.41,74.33,74.4,15749.0,56.1504,56.1882,56.1278,56.1806,15749.0
2016-10-12 12:45:00,74.41,74.44,74.31,74.31,20216.0,56.1882,56.2108,56.1127,56.1127,20216.0
2016-10-12 12:50:00,74.31,74.32,74.21,74.31,42774.0,56.1127,56.1202,56.0372,56.1127,42774.0
2016-10-12 12:55:00,74.31,74.33,74.28,74.32,24898.0,56.1127,56.1278,56.09,56.1202,24898.0
2016-10-12 13:00:00,74.32,74.34,74.28,74.28,43693.0,56.1202,56.1353,56.09,56.09,43693.0
2016-10-12 13:05:00,74.28,74.31,74.24,74.31,24416.0,56.09,56.1127,56.0598,56.1127,24416.0
2016-10-12 13:10:00,74.31,74.37,74.2,74.24,28057.0,56.1127,56.158,56.0296,56.0598,28057.0
2016-10-12 13:15:00,74.24,74.27,74.19,74.2,23149.0,56.0598,56.0825,56.0221,56.0296,23149.0
2016-10-12 13:20:00,74.21,74.26,74.18,74.26,16497.0,56.0372,56.0749,56.0145,56.0749,16497.0
2016-10-12 13:25:00,74.27,74.28,74.24,74.27,17431.0,56.0825,56.09,56.0598,56.0825,17431.0
2016-10-12 13:30:00,74.28,74.28,74.13,74.18,27298.0,56.09,56.09,55.9768,56.0145,27298.0
2016-10-12 13:35:00,74.18,74.18,74.08,74.15,26610.0,56.0145,56.0145,55.939,55.9919,26610.0
2016-10-12 13:40:00,74.14,74.19,74.12,74.13,19954.0,55.9843,56.0221,55.9692,55.9768,19954.0
2016-10-12 13:45:00,74.13,74.2,74.12,74.19,16661.0,55.9768,56.0296,55.9692,56.0221,16661.0
2016-10-12 13:50:00,74.19,74.33,74.18,74.33,22594.0,56.0221,56.1278,56.0145,56.1278,22594.0
2016-10-12 13:55:00,74.32,74.4,74.32,74.4,37254.0,56.1202,56.1806,56.1202,56.1806,37254.0
2016-10-12 14:00:00,74.4,74.44,74.17,74.22,67504.0,56.1806,56.2108,56.007,56.0447,67504.0
2016-10-12 14:05:00,74.2,74.3,74.09,74.29,42365.0,56.0296,56.1051,55.9466,56.0976,42365.0
2016-10-12 14:10:00,74.29,74.4,74.27,74.34,27264.0,56.0976,56.1806,56.0825,56.1353,27264.0
2016-10-12 14:15:00,74.34,74.42,74.31,74.32,39498.0,56.1353,56.1957,56.1127,56.1202,39498.0
2016-10-12 14:20:00,74.32,74.34,74.23,74.28,24815.0,56.1202,56.1353,56.0523,56.09,24815.0
2016-10-12 14:25:00,74.28,74.29,74.06,74.11,38069.0,56.09,56.0976,55.9239,55.9617,38069.0
2016-10-12 14:30:00,74.11,74.17,74.1,74.14,26698.0,55.9617,56.007,55.9541,55.9843,26698.0
2016-10-12 14:35:00,74.14,74.21,74.14,74.17,28153.0,55.9843,56.0372,55.9843,56.007,28153.0
2016-10-12 14:40:00,74.18,74.18,74.06,74.08,31253.0,56.0145,56.0145,55.9239,55.939,31253.0
2016-10-12 14:45:00,74.09,74.12,74.02,74.11,34331.0,55.9466,55.9692,55.8937,55.9617,34331.0
2016-10-12 14:50:00,74.11,74.2,74.11,74.16,31868.0,55.9617,56.0296,55.9617,55.9994,31868.0
2016-10-12 14:55:00,74.16,74.23,74.16,74.17,48714.0,55.9994,56.0523,55.9994,56.007,48714.0
2016-10-12 15:00:00,74.16,74.16,74.09,74.11,38175.0,55.9994,55.9994,55.9466,55.9617,38175.0
2016-10-12 15:05:00,74.1,74.19,74.1,74.1,33872.0,55.9541,56.0221,55.9541,55.9541,33872.0
2016-10-12 15:10:00,74.09,74.2,74.09,74.2,35672.0,55.9466,56.0296,55.9466,56.0296,35672.0
2016-10-12 15:15:00,74.2,74.2,74.13,74.18,45447.0,56.0296,56.0296,55.9768,56.0145,45447.0
2016-10-12 15:20:00,74.18,74.27,74.17,74.2,62726.0,56.0145,56.0825,56.007,56.0296,62726.0
2016-10-12 15:25:00,74.19,74.22,74.06,74.06,58425.0,56.0221,56.0447,55.9239,55.9239,58425.0
2016-10-12 15:30:00,74.06,74.07,73.92,73.96,91594.0,55.9239,55.9315,55.8182,55.8484,91594.0
2016-10-12 15:35:00,73.96,74.1,73.96,74.08,80483.0,55.8484,55.9541,55.8484,55.939,80483.0
2016-10-12 15:40:00,74.08,74.09,73.99,74.0,74117.0,55.939,55.9466,55.871,55.8786,74117.0
2016-10-12 15:45:00,73.99,74.04,73.96,74.0,72548.0,55.871,55.9088,55.8484,55.8786,72548.0
2016-10-12 15:50:00,73.99,74.05,73.98,74.02,127926.0,55.871,55.9164,55.8635,55.8937,127926.0
2016-10-12 15:55:00,74.01,74.07,73.96,73.99,321340.0,55.8861,55.9315,55.8484,55.871,321340.0
2016-10-13 09:30:00,73.36,73.41,73.13,73.3,65178.0,55.3953,55.4331,55.2216,55.35,65178.0
2016-10-13 09:35:00,73.3,73.5,73.3,73.49,58644.0,55.35,55.501,55.35,55.4935,58644.0
2016-10-13 09:40:00,73.48,73.48,73.29,73.29,52762.0,55.4859,55.4859,55.3425,55.3425,52762.0
2016-10-13 09:45:00,73.26,73.33,73.18,73.19,28514.0,55.3198,55.3727,55.2594,55.267,28514.0
2016-10-13 09:50:00,73.2,73.28,73.07,73.11,58279.0,55.2745,55.3349,55.1763,55.2065,58279.0
2016-10-13 09:55:00,73.12,73.12,72.94,73.03,52120.0,55.2141,55.2141,55.0782,55.1461,52120.0
2016-10-13 10:00:00,73.04,73.08,72.84,72.91,68105.0,55.1537,55.1839,55.0027,55.0555,68105.0
2016-10-13 10:05:00,72.9,72.99,72.9,72.94,55282.0,55.048,55.1159,55.048,55.0782,55282.0
2016-10-13 10:10:00,72.94,73.11,72.91,73.11,40418.0,55.0782,55.2065,55.0555,55.2065,40418.0
2016-10-13 10:15:00,73.11,73.12,73.0,73.06,23506.0,55.2065,55.2141,55.1235,55.1688,23506.0
2016-10-13 10:20:00,73.06,73.23,73.0,73.22,41212.0,55.1688,55.2972,55.1235,55.2896,41212.0
2016-10-13 10:25:00,73.23,73.23,73.08,73.2,56425.0,55.2972,55.2972,55.1839,55.2745,56425.0
2016-10-13 10:30:00,73.21,73.32,73.21,73.3,60321.0,55.2821,55.3651,55.2821,55.35,60321.0
2016-10-13 10:35:00,73.31,73.57,73.31,73.48,38128.0,55.3576,55.5539,55.3576,55.4859,38128.0
2016-10-13 10:40:00,73.48,73.51,73.43,73.47,33282.0,55.4859,55.5086,55.4482,55.4784,33282.0
2016-10-13 10:45:00,73.46,73.48,73.27,73.32,19175.0,55.4708,55.4859,55.3274,55.3651,19175.0
2016-10-13 10:50:00,73.34,73.54,73.32,73.48,25575.0,55.3802,55.5312,55.3651,55.4859,25575.0
2016-10-13 10:55:00,73.48,73.51,73.43,73.51,25264.0,55.4859,55.5086,55.4482,55.5086,25264.0
2016-10-13 11:00:00,73.52,73.55,72.93,73.0,43086.0,55.5161,55.5388,55.0706,55.1235,43086.0
2016-10-13 11:05:00,72.99,73.1,72.91,73.05,35476.0,55.1159,55.199,55.0555,55.1612,35476.0
2016-10-13 11:10:00,73.05,73.19,73.03,73.17,23337.0,55.1612,55.267,55.1461,55.2518,23337.0
2016-10-13 11:15:00,73.17,73.32,73.12,73.25,88236.0,55.2518,55.3651,55.2141,55.3123,88236.0
2016-10-13 11:20:00,73.28,73.5,73.28,73.5,29812.0,55.3349,55.501,55.3349,55.501,29812.0
2016-10-13 11:25:00,73.5,73.68,73.49,73.67,40468.0,55.501,55.637,55.4935,55.6294,40468.0
2016-10-13 11:30:00,73.68,73.9,73.66,73.86,27245.0,55.637,55.8031,55.6219,55.7729,27245.0
2016-10-13 11:35:00,73.87,73.87,73.75,73.75,30762.0,55.7804,55.7804,55.6898,55.6898,30762.0
2016-10-13 11:40:00,73.75,73.87,73.75,73.86,37894.0,55.6898,55.7804,55.6898,55.7729,37894.0
2016-10-13 11:45:00,73.87,73.89,73.78,73.78,26577.0,55.7804,55.7955,55.7125,55.7125,26577.0
2016-10-13 11:50:00,73.76,73.87,73.71,73.86,26785.0,55.6974,55.7804,55.6596,55.7729,26785.0
2016-10-13 11:55:00,73.86,73.91,73.81,73.89,47937.0,55.7729,55.8106,55.7351,55.7955,47937.0
2016-10-13 12:00:00,73.87,73.89,73.82,73.87,57706.0,55.7804,55.7955,55.7427,55.7804,57706.0
2016-10-13 12:05:00,73.86,73.98,73.84,73.95,29543.0,55.7729,55.8635,55.7578,55.8408,29543.0
2016-10-13 12:10:00,73.94,73.97,73.89,73.9,25765.0,55.8333,55.8559,55.7955,55.8031,25765.0
2016-10-13 12:15:00,73.89,73.92,73.85,73.9,36639.0,55.7955,55.8182,55.7653,55.8031,36639.0
2016-10-13 12:20:00,73.89,73.92,73.8,73.84,28440.0,55.7955,55.8182,55.7276,55.7578,28440.0
2016-10-13 12:25:00,73.84,73.88,73.74,73.85,34458.0,55.7578,55.788,55.6823,55.7653,34458.0
2016-10-13 12:30:00,73.85,73.91,73.83,73.86,20802.0,55.7653,55.8106,55.7502,55.7729,20802.0
2016-10-13 12:35:00,73.86,73.95,73.86,73.9,67995.0,55.7729,55.8408,55.7729,55.8031,67995.0
2016-10-13 12:40:00,73.9,74.03,73.9,74.02,28203.0,55.8031,55.9012,55.8031,55.8937,28203.0
2016-10-13 12:45:00,74.04,74.09,74.01,74.09,18373.0,55.9088,55.9466,55.8861,55.9466,18373.0
2016-10-13 12:50:00,74.1,74.1,73.95,73.95,23010.0,55.9541,55.9541,55.8408,55.8408,23010.0
2016-10-13 12:55:00,73.96,74.02,73.95,73.98,12863.0,55.8484,55.8937,55.8408,55.8635,12863.0
2016-10-13 13:00:00,73.98,74.02,73.97,74.0,27092.0,55.8635,55.8937,55.8559,55.8786,27092.0
2016-10-13 13:05:00,73.99,74.01,73.7,73.89,96640.0,55.871,55.8861,55.6521,55.7955,96640.0
2016-10-13 13:10:00,73.87,73.92,73.8,73.81,40166.0,55.7804,55.8182,55.7276,55.7351,40166.0
2016-10-13 13:15:00,73.8,73.91,73.78,73.87,16731.0,55.7276,55.8106,55.7125,55.7804,16731.0
2016-10-13 13:20:00,73.87,73.94,73.83,73.86,14440.0,55.7804,55.8333,55.7502,55.7729,14440.0
2016-10-13 13:25:00,73.86,73.95,73.85,73.9,20273.0,55.7729,55.8408,55.7653,55.8031,20273.0
2016-10-13 13:30:00,73.9,73.96,73.88,73.96,22624.0,55.8031,55.8484,55.788,55.8484,22624.0
2016-10-13 13:35:00,73.95,74.03,73.94,74.01,65024.0,55.8408,55.9012,55.8333,55.8861,65024.0
2016-10-13 13:40:00,74.0,74.02,73.96,73.99,39132.0,55.8786,55.8937,55.8484,55.871,39132.0
2016-10-13 13:45:00,73.99,74.01,73.88,73.91,41525.0,55.871,55.8861,55.788,55.8106,41525.0
2016-10-13 13:50:00,73.9,74.05,73.88,74.04,39790.0,55.8031,55.9164,55.788,55.9088,39790.0
2016-10-13 13:55:00,74.05,74.16,74.04,74.11,51891.0,55.9164,55.9994,55.9088,55.9617,51891.0
2016-10-13 14:00:00,74.1,74.13,74.04,74.11,26675.0,55.9541,55.9768,55.9088,55.9617,26675.0
2016-10-13 14:05:00,74.11,74.12,74.02,74.02,24196.0,55.9617,55.9692,55.8937,55.8937,24196.0
2016-10-13 14:10:00,74.03,74.11,74.0,74.06,46678.0,55.9012,55.9617,55.8786,55.9239,46678.0
2016-10-13 14:15:00,74.07,74.07,73.99,74.03,20167.0,55.9315,55.9315,55.871,55.9012,20167.0
2016-10-13 14:20:00,74.03,74.1,73.99,73.99,29077.0,55.9012,55.9541,55.871,55.871,29077.0
2016-10-13 14:25:00,73.99,74.02,73.82,73.83,88250.0,55.871,55.8937,55.7427,55.7502,88250.0
2016-10-13 14:30:00,73.82,73.96,73.8,73.95,87362.0,55.7427,55.8484,55.7276,55.8408,87362.0
2016-10-13 14:35:00,73.95,73.98,73.92,73.95,21336.0,55.8408,55.8635,55.8182,55.8408,21336.0
2016-10-13 14:40:00,73.96,73.99,73.91,73.94,24323.0,55.8484,55.871,55.8106,55.8333,24323.0
2016-10-13 14:45:00,73.95,73.98,73.92,73.98,23029.0,55.8408,55.8635,55.8182,55.8635,23029.0
2016-10-13 14:50:00,73.99,74.06,73.96,74.04,23115.0,55.871,55.9239,55.8484,55.9088,23115.0
2016-10-13 14:55:00,74.05,74.12,74.05,74.1,30756.0,55.9164,55.9692,55.9164,55.9541,30756.0
2016-10-13 15:00:00,74.1,74.12,74.06,74.1,27670.0,55.9541,55.9692,55.9239,55.9541,27670.0
2016-10-13 15:05:00,74.1,74.11,74.08,74.11,14807.0,55.9541,55.9617,55.939,55.9617,14807.0
2016-10-13 15:10:00,74.11,74.12,74.07,74.09,30033.0,55.9617,55.9692,55.9315,55.9466,30033.0
2016-10-13 15:15:00,74.08,74.1,74.0,74.01,25388.0,55.939,55.9541,55.8786,55.8861,25388.0
2016-10-13 15:20:00,74.02,74.02,73.91,73.98,34218.0,55.8937,55.8937,55.8106,55.8635,34218.0
2016-10-13 15:25:00,73.98,73.98,73.92,73.94,25929.0,55.8635,55.8635,55.8182,55.8333,25929.0
2016-10-13 15:30:00,73.95,73.95,73.83,73.89,33924.0,55.8408,55.8408,55.7502,55.7955,33924.0
2016-10-13 15:35:00,73.89,73.97,73.88,73.94,36365.0,55.7955,55.8559,55.788,55.8333,36365.0
2016-10-13 15:40:00,73.94,73.95,73.89,73.91,66827.0,55.8333,55.8408,55.7955,55.8106,66827.0
2016-10-13 15:45:00,73.89,73.91,73.85,73.87,66503.0,55.7955,55.8106,55.7653,55.7804,66503.0
2016-10-13 15:50:00,73.86,73.92,73.84,73.91,103090.0,55.7729,55.8182,55.7578,55.8106,103090.0
2016-10-13 15:55:00,73.9,73.93,73.79,73.92,143929.0,55.8031,55.8257,55.72,55.8182,143929.0
2016-10-14 09:30:00,74.6,74.6,74.01,74.01,184674.0,56.3317,56.3317,55.8861,55.8861,184674.0
2016-10-14 09:35:00,74.01,74.15,73.99,74.1,18301.0,55.8861,55.9919,55.871,55.9541,18301.0
2016-10-14 09:40:00,74.1,74.3,74.09,74.3,23907.0,55.9541,56.1051,55.9466,56.1051,23907.0
2016-10-14 09:45:00,74.32,74.33,74.21,74.24,77283.0,56.1202,56.1278,56.0372,56.0598,77283.0
2016-10-14 09:50:00,74.25,74.4,74.22,74.28,21999.0,56.0674,56.1806,56.0447,56.09,21999.0
2016-10-14 09:55:00,74.29,74.34,74.17,74.17,30815.0,56.0976,56.1353,56.007,56.007,30815.0
2016-10-14 10:00:00,74.17,74.21,74.07,74.1,46456.0,56.007,56.0372,55.9315,55.9541,46456.0
2016-10-14 10:05:00,74.12,74.13,73.98,73.98,23587.0,55.9692,55.9768,55.8635,55.8635,23587.0
2016-10-14 10:10:00,73.98,74.14,73.97,74.03,24482.0,55.8635,55.9843,55.8559,55.9012,24482.0
2016-10-14 10:15:00,74.03,74.12,73.95,74.08,18365.0,55.9012,55.9692,55.8408,55.939,18365.0
2016-10-14 10:20:00,74.1,74.12,74.01,74.04,27081.0,55.9541,55.9692,55.8861,55.9088,27081.0
2016-10-14 10:25:00,74.03,74.07,73.93,73.96,41209.0,55.9012,55.9315,55.8257,55.8484,41209.0
2016-10-14 10:30:00,73.99,74.01,73.94,73.95,24503.0,55.871,55.8861,55.8333,55.8408,24503.0
2016-10-14 10:35:00,73.95,73.95,73.78,73.78,26842.0,55.8408,55.8408,55.7125,55.7125,26842.0
2016-10-14 10:40:00,73.77,73.78,73.7,73.75,35360.0,55.7049,55.7125,55.6521,55.6898,35360.0
2016-10-14 10:45:00,73.76,73.76,73.55,73.56,38934.0,55.6974,55.6974,55.5388,55.5463,38934.0
2016-10-14 10:50:00,73.57,73.59,73.45,73.46,37729.0,55.5539,55.569,55.4633,55.4708,37729.0
2016-10-14 10:55:00,73.46,73.47,73.32,73.4,43106.0,55.4708,55.4784,55.3651,55.4255,43106.0
2016-10-14 11:00:00,73.4,73.41,73.17,73.18,39636.0,55.4255,55.4331,55.2518,55.2594,39636.0
2016-10-14 11:05:00,73.17,73.22,73.13,73.13,49373.0,55.2518,55.2896,55.2216,55.2216,49373.0
2016-10-14 11:10:00,73.12,73.12,73.03,73.05,37058.0,55.2141,55.2141,55.1461,55.1612,37058.0
2016-10-14 11:15:00,73.04,73.05,73.01,73.05,35577.0,55.1537,55.1612,55.131,55.1612,35577.0
2016-10-14 11:20:00,73.05,73.05,72.96,73.01,30010.0,55.1612,55.1612,55.0933,55.131,30010.0
2016-10-14 11:25:00,73.01,73.12,73.0,73.0,43298.0,55.131,55.2141,55.1235,55.1235,43298.0
2016-10-14 11:30:00,73.0,73.0,72.92,72.95,54020.0,55.1235,55.1235,55.0631,55.0857,54020.0
2016-10-14 11:35:00,72.94,73.14,72.94,73.12,28103.0,55.0782,55.2292,55.0782,55.2141,28103.0
2016-10-14 11:40:00,73.12,73.18,73.1,73.17,45940.0,55.2141,55.2594,55.199,55.2518,45940.0
2016-10-14 11:45:00,73.17,73.19,73.08,73.11,38755.0,55.2518,55.267,55.1839,55.2065,38755.0
2016-10-14 11:50:00,73.11,73.14,73.02,73.04,29415.0,55.2065,55.2292,55.1386,55.1537,29415.0
2016-10-14 11:55:00,73.05,73.1,73.01,73.06,23167.0,55.1612,55.199,55.131,55.1688,23167.0
2016-10-14 12:00:00,73.08,73.11,73.02,73.07,36732.0,55.1839,55.2065,55.1386,55.1763,36732.0
2016-10-14 12:05:00,73.06,73.07,72.97,72.99,17036.0,55.1688,55.1763,55.1008,55.1159,17036.0
2016-10-14 12:10:00,72.98,72.99,72.83,72.85,45362.0,55.1084,55.1159,54.9951,55.0102,45362.0
2016-10-14 12:15:00,72.86,72.87,72.76,72.86,25361.0,55.0178,55.0253,54.9423,55.0178,25361.0
2016-10-14 12:20:00,72.86,73.05,72.85,73.01,44778.0,55.0178,55.1612,55.0102,55.131,44778.0
2016-10-14 12:25:00,73.01,73.07,73.01,73.05,45922.0,55.131,55.1763,55.131,55.1612,45922.0
2016-10-14 12:30:00,73.05,73.07,73.01,73.01,25022.0,55.1612,55.1763,55.131,55.131,25022.0
2016-10-14 12:35:00,73.01,73.21,73.01,73.2,40189.0,55.131,55.2821,55.131,55.2745,40189.0
2016-10-14 12:40:00,73.2,73.23,73.19,73.19,34453.0,55.2745,55.2972,55.267,55.267,34453.0
2016-10-14 12:45:00,73.19,73.23,73.14,73.23,45067.0,55.267,55.2972,55.2292,55.2972,45067.0
2016-10-14 12:50:00,73.23,73.24,73.19,73.24,16698.0,55.2972,55.3047,55.267,55.3047,16698.0
2016-10-14 12:55:00,73.24,73.25,73.15,73.16,21163.0,55.3047,55.3123,55.2367,55.2443,21163.0
2016-10-14 13:00:00,73.16,73.24,73.15,73.2,31975.0,55.2443,55.3047,55.2367,55.2745,31975.0
2016-10-14 13:05:00,73.2,73.33,73.17,73.31,27761.0,55.2745,55.3727,55.2518,55.3576,27761.0
2016-10-14 13:10:00,73.3,73.33,73.26,73.26,15418.0,55.35,55.3727,55.3198,55.3198,15418.0
2016-10-14 13:15:00,73.28,73.32,73.23,73.3,12875.0,55.3349,55.3651,55.2972,55.35,12875.0
2016-10-14 13:20:00,73.29,73.41,73.28,73.39,27749.0,55.3425,55.4331,55.3349,55.418,27749.0
2016-10-14 13:25:00,73.39,73.44,73.39,73.44,27744.0,55.418,55.4557,55.418,55.4557,27744.0
2016-10-14 13:30:00,73.44,73.6,73.41,73.58,41968.0,55.4557,55.5765,55.4331,55.5614,41968.0
2016-10-14 13:35:00,73.58,73.63,73.56,73.57,41788.0,55.5614,55.5992,55.5463,55.5539,41788.0
2016-10-14 13:40:00,73.57,73.58,73.45,73.45,19468.0,55.5539,55.5614,55.4633,55.4633,19468.0
2016-10-14 13:45:00,73.46,73.51,73.38,73.38,23499.0,55.4708,55.5086,55.4104,55.4104,23499.0
2016-10-14 13:50:00,73.37,73.37,73.21,73.24,22552.0,55.4029,55.4029,55.2821,55.3047,22552.0
2016-10-14 13:55:00,73.23,73.25,73.2,73.23,14138.0,55.2972,55.3123,55.2745,55.2972,14138.0
2016-10-14 14:00:00,73.22,73.22,73.13,73.18,25459.0,55.2896,55.2896,55.2216,55.2594,25459.0
2016-10-14 14:05:00,73.16,73.21,73.1,73.13,19160.0,55.2443,55.2821,55.199,55.2216,19160.0
2016-10-14 14:10:00,73.15,73.16,73.08,73.1,17643.0,55.2367,55.2443,55.1839,55.199,17643.0
2016-10-14 14:15:00,73.1,73.21,73.09,73.21,21469.0,55.199,55.2821,55.1914,55.2821,21469.0
2016-10-14 14:20:00,73.21,73.32,73.21,73.32,32925.0,55.2821,55.3651,55.2821,55.3651,32925.0
2016-10-14 14:25:00,73.31,73.36,73.26,73.35,31819.0,55.3576,55.3953,55.3198,55.3878,31819.0
2016-10-14 14:30:00,73.36,73.38,73.27,73.27,23682.0,55.3953,55.4104,55.3274,55.3274,23682.0
2016-10-14 14:35:00,73.26,73.33,73.23,73.27,18503.0,55.3198,55.3727,55.2972,55.3274,18503.0
2016-10-14 14:40:00,73.27,73.28,73.11,73.13,20940.0,55.3274,55.3349,55.2065,55.2216,20940.0
2016-10-14 14:45:00,73.13,73.14,73.08,73.1,16777.0,55.2216,55.2292,55.1839,55.199,16777.0
2016-10-14 14:50:00,73.1,73.14,73.05,73.07,19694.0,55.199,55.2292,55.1612,55.1763,19694.0
2016-10-14 14:55:00,73.07,73.12,73.04,73.05,27586.0,55.1763,55.2141,55.1537,55.1612,27586.0
2016-10-14 15:00:00,73.06,73.11,73.01,73.01,20517.0,55.1688,55.2065,55.131,55.131,20517.0
2016-10-14 15:05:00,73.02,73.16,73.02,73.11,35539.0,55.1386,55.2443,55.1386,55.2065,35539.0
2016-10-14 15:10:00,73.11,73.16,73.1,73.16,22266.0,55.2065,55.2443,55.199,55.2443,22266.0
2016-10-14 15:15:00,73.16,73.19,73.14,73.15,27906.0,55.2443,55.267,55.2292,55.2367,27906.0
2016-10-14 15:20:00,73.15,73.23,73.13,73.22,34258.0,55.2367,55.2972,55.2216,55.2896,34258.0
2016-10-14 15:25:00,73.22,73.29,73.22,73.23,29597.0,55.2896,55.3425,55.2896,55.2972,29597.0
2016-10-14 15:30:00,73.24,73.34,73.23,73.32,36191.0,55.3047,55.3802,55.2972,55.3651,36191.0
2016-10-14 15:35:00,73.33,73.44,73.3,73.43,45284.0,55.3727,55.4557,55.35,55.4482,45284.0
2016-10-14 15:40:00,73.43,73.48,73.37,73.38,58730.0,55.4482,55.4859,55.4029,55.4104,58730.0
2016-10-14 15:45:00,73.37,73.46,73.36,73.42,89413.0,55.4029,55.4708,55.3953,55.4406,89413.0
2016-10-14 15:50:00,73.41,73.44,73.38,73.42,83975.0,55.4331,55.4557,55.4104,55.4406,83975.0
2016-10-14 15:55:00,73.42,73.46,73.2,73.25,367078.0,55.4406,55.4708,55.2745,55.3123,367078.0
2016-10-17 09:30:00,73.22,73.22,72.95,72.95,52910.0,55.2896,55.2896,55.0857,55.0857,52910.0
2016-10-17 09:35:00,72.91,72.97,72.62,72.76,29339.0,55.0555,55.1008,54.8365,54.9423,29339.0
2016-10-17 09:40:00,72.77,72.78,72.66,72.68,32392.0,54.9498,54.9574,54.8667,54.8818,32392.0
2016-10-17 09:45:00,72.69,72.69,72.36,72.51,70162.0,54.8894,54.8894,54.6402,54.7535,70162.0
2016-10-17 09:50:00,72.51,72.63,72.41,72.41,60075.0,54.7535,54.8441,54.678,54.678,60075.0
2016-10-17 09:55:00,72.41,72.48,72.35,72.48,32060.0,54.678,54.7308,54.6327,54.7308,32060.0
2016-10-17 10:00:00,72.48,72.61,72.43,72.46,61042.0,54.7308,54.829,54.6931,54.7157,61042.0
2016-10-17 10:05:00,72.44,72.58,72.36,72.53,41867.0,54.7006,54.8063,54.6402,54.7686,41867.0
2016-10-17 10:10:00,72.56,72.87,72.55,72.85,47427.0,54.7912,55.0253,54.7837,55.0102,47427.0
2016-10-17 10:15:00,72.85,72.85,72.72,72.78,55152.0,55.0102,55.0102,54.912,54.9574,55152.0
2016-10-17 10:20:00,72.78,72.83,72.66,72.83,25189.0,54.9574,54.9951,54.8667,54.9951,25189.0
2016-10-17 10:25:00,72.84,72.85,72.68,72.69,21889.0,55.0027,55.0102,54.8818,54.8894,21889.0
2016-10-17 10:30:00,72.7,72.75,72.67,72.72,47085.0,54.8969,54.9347,54.8743,54.912,47085.0
2016-10-17 10:35:00,72.72,72.77,72.65,72.65,66978.0,54.912,54.9498,54.8592,54.8592,66978.0
2016-10-17 10:40:00,72.66,72.66,72.53,72.54,70406.0,54.8667,54.8667,54.7686,54.7761,70406.0
2016-10-17 10:45:00,72.53,72.58,72.42,72.5,44798.0,54.7686,54.8063,54.6855,54.7459,44798.0
2016-10-17 10:50:00,72.49,72.53,72.32,72.34,32479.0,54.7384,54.7686,54.61,54.6251,32479.0
2016-10-17 10:55:00,72.35,72.35,72.22,72.22,76876.0,54.6327,54.6327,54.5345,54.5345,76876.0
2016-10-17 11:00:00,72.23,72.29,72.2,72.25,62647.0,54.542,54.5873,54.5194,54.5571,62647.0
2016-10-17 11:05:00,72.26,72.3,72.17,72.18,31343.0,54.5647,54.5949,54.4967,54.5043,31343.0
2016-10-17 11:10:00,72.17,72.22,72.13,72.14,41071.0,54.4967,54.5345,54.4665,54.4741,41071.0
2016-10-17 11:15:00,72.15,72.19,72.12,72.19,34442.0,54.4816,54.5118,54.459,54.5118,34442.0
2016-10-17 11:20:00,72.19,72.19,72.08,72.13,88792.0,54.5118,54.5118,54.4288,54.4665,88792.0
2016-10-17 11:25:00,72.12,72.12,72.05,72.1,26176.0,54.459,54.459,54.4061,54.4439,26176.0
2016-10-17 11:30:00,72.1,72.21,72.1,72.17,40200.0,54.4439,54.5269,54.4439,54.4967,40200.0
2016-10-17 11:35:00,72.17,72.33,72.14,72.33,25135.0,54.4967,54.6176,54.4741,54.6176,25135.0
2016-10-17 11:40:00,72.32,72.34,72.27,72.31,27885.0,54.61,54.6251,54.5722,54.6024,27885.0
2016-10-17 11:45:00,72.31,72.34,72.22,72.24,42396.0,54.6024,54.6251,54.5345,54.5496,42396.0
2016-10-17 11:50:00,72.24,72.34,72.23,72.31,19088.0,54.5496,54.6251,54.542,54.6024,19088.0
2016-10-17 11:55:00,72.3,72.4,72.27,72.3,22194.0,54.5949,54.6704,54.5722,54.5949,22194.0
2016-10-17 12:00:00,72.29,72.29,72.22,72.22,16161.0,54.5873,54.5873,54.5345,54.5345,16161.0
2016-10-17 12:05:00,72.23,72.27,72.19,72.21,21487.0,54.542,54.5722,54.5118,54.5269,21487.0
2016-10-17 12:10:00,72.22,72.22,72.11,72.16,30457.0,54.5345,54.5345,54.4514,54.4892,30457.0
2016-10-17 12:15:00,72.15,72.32,72.14,72.3,27766.0,54.4816,54.61,54.4741,54.5949,27766.0
2016-10-17 12:20:00,72.3,72.31,72.15,72.16,14514.0,54.5949,54.6024,54.4816,54.4892,14514.0
2016-10-17 12:25:00,72.15,72.16,72.07,72.07,24873.0,54.4816,54.4892,54.4212,54.4212,24873.0
2016-10-17 12:30:00,72.07,72.12,72.05,72.09,15980.0,54.4212,54.459,54.4061,54.4363,15980.0
2016-10-17 12:35:00,72.1,72.14,72.03,72.03,17208.0,54.4439,54.4741,54.391,54.391,17208.0
2016-10-17 12:40:00,72.03,72.06,72.0,72.06,43895.0,54.391,54.4137,54.3684,54.4137,43895.0
2016-10-17 12:45:00,72.06,72.06,71.95,72.0,54440.0,54.4137,54.4137,54.3306,54.3684,54440.0
2016-10-17 12:50:00,72.0,72.03,71.9,71.93,46775.0,54.3684,54.391,54.2929,54.3155,46775.0
2016-10-17 12:55:00,71.92,71.98,71.9,71.91,45076.0,54.308,54.3533,54.2929,54.3004,45076.0
2016-10-17 13:00:00,71.91,72.01,71.91,71.96,29230.0,54.3004,54.3759,54.3004,54.3382,29230.0
2016-10-17 13:05:00,71.96,71.98,71.94,71.95,17553.0,54.3382,54.3533,54.3231,54.3306,17553.0
2016-10-17 13:10:00,71.95,71.99,71.94,71.97,13254.0,54.3306,54.3608,54.3231,54.3457,13254.0
2016-10-17 13:15:00,71.98,72.0,71.92,71.93,22046.0,54.3533,54.3684,54.308,54.3155,22046.0
2016-10-17 13:20:00,71.94,71.96,71.89,71.92,17170.0,54.3231,54.3382,54.2853,54.308,17170.0
2016-10-17 13:25:00,71.91,71.98,71.89,71.97,36475.0,54.3004,54.3533,54.2853,54.3457,36475.0
2016-10-17 13:30:00,71.97,72.05,71.96,72.02,37239.0,54.3457,54.4061,54.3382,54.3835,37239.0
2016-10-17 13:35:00,72.03,72.11,72.02,72.07,28703.0,54.391,54.4514,54.3835,54.4212,28703.0
2016-10-17 13:40:00,72.08,72.08,72.0,72.0,22704.0,54.4288,54.4288,54.3684,54.3684,22704.0
2016-10-17 13:45:00,71.99,72.0,71.88,71.88,19448.0,54.3608,54.3684,54.2777,54.2777,19448.0
2016-10-17 13:50:00,71.89,71.94,71.88,71.92,23453.0,54.2853,54.3231,54.2777,54.308,23453.0
2016-10-17 13:55:00,71.92,71.94,71.86,71.89,27779.0,54.308,54.3231,54.2626,54.2853,27779.0
2016-10-17 14:00:00,71.89,72.01,71.89,72.0,27952.0,54.2853,54.3759,54.2853,54.3684,27952.0
2016-10-17 14:05:00,72.0,72.04,71.97,72.03,104851.0,54.3684,54.3986,54.3457,54.391,104851.0
2016-10-17 14:10:00,72.03,72.1,72.0,72.09,23060.0,54.391,54.4439,54.3684,54.4363,23060.0
2016-10-17 14:15:00,72.09,72.17,72.07,72.16,27454.0,54.4363,54.4967,54.4212,54.4892,27454.0
2016-10-17 14:20:00,72.16,72.2,72.12,72.15,34374.0,54.4892,54.5194,54.459,54.4816,34374.0
2016-10-17 14:25:00,72.15,72.24,72.13,72.22,43101.0,54.4816,54.5496,54.4665,54.5345,43101.0
2016-10-17 14:30:00,72.22,72.29,72.2,72.29,73823.0,54.5345,54.5873,54.5194,54.5873,73823.0
2016-10-17 14:35:00,72.28,72.3,72.25,72.27,36326.0,54.5798,54.5949,54.5571,54.5722,36326.0
2016-10-17 14:40:00,72.27,72.29,72.25,72.27,42833.0,54.5722,54.5873,54.5571,54.5722,42833.0
2016-10-17 14:45:00,72.26,72.28,72.24,72.25,39585.0,54.5647,54.5798,54.5496,54.5571,39585.0
2016-10-17 14:50:00,72.25,72.31,72.24,72.3,23923.0,54.5571,54.6024,54.5496,54.5949,23923.0
2016-10-17 14:55:00,72.29,72.43,72.29,72.42,20385.0,54.5873,54.6931,54.5873,54.6855,20385.0
2016-10-17 15:00:00,72.43,72.45,72.37,72.38,31610.0,54.6931,54.7082,54.6478,54.6553,31610.0
2016-10-17 15:05:00,72.38,72.39,72.34,72.39,22028.0,54.6553,54.6629,54.6251,54.6629,22028.0
2016-10-17 15:10:00,72.38,72.39,72.21,72.21,27599.0,54.6553,54.6629,54.5269,54.5269,27599.0
2016-10-17 15:15:00,72.22,72.25,72.17,72.19,31960.0,54.5345,54.5571,54.4967,54.5118,31960.0
2016-10-17 15:20:00,72.18,72.25,72.18,72.22,45660.0,54.5043,54.5571,54.5043,54.5345,45660.0
2016-10-17 15:25:00,72.21,72.29,72.2,72.29,54102.0,54.5269,54.5873,54.5194,54.5873,54102.0
2016-10-17 15:30:00,72.3,72.4,72.24,72.4,51008.0,54.5949,54.6704,54.5496,54.6704,51008.0
2016-10-17 15:35:00,72.4,72.53,72.4,72.53,82642.0,54.6704,54.7686,54.6704,54.7686,82642.0
2016-10-17 15:40:00,72.52,72.59,72.51,72.54,88869.0,54.761,54.8139,54.7535,54.7761,88869.0
2016-10-17 15:45:00,72.53,72.67,72.53,72.58,95006.0,54.7686,54.8743,54.7686,54.8063,95006.0
2016-10-17 15:50:00,72.57,72.67,72.54,72.66,106877.0,54.7988,54.8743,54.7761,54.8667,106877.0
2016-10-17 15:55:00,72.66,72.67,72.46,72.51,270405.0,54.8667,54.8743,54.7157,54.7535,270405.0
2016-10-18 09:30:00,73.28,73.31,72.87,73.06,86793.0,55.3349,55.3576,55.0253,55.1688,86793.0
2016-10-18 09:35:00,73.1,73.21,72.9,72.98,39110.0,55.199,55.2821,55.048,55.1084,39110.0
2016-10-18 09:40:00,72.99,73.1,72.88,72.95,40350.0,55.1159,55.199,55.0329,55.0857,40350.0
2016-10-18 09:45:00,72.97,72.99,72.78,72.8,41960.0,55.1008,55.1159,54.9574,54.9725,41960.0
2016-10-18 09:50:00,72.83,72.84,72.63,72.7,47718.0,54.9951,55.0027,54.8441,54.8969,47718.0
2016-10-18 09:55:00,72.67,72.79,72.66,72.76,13425.0,54.8743,54.9649,54.8667,54.9423,13425.0
2016-10-18 10:00:00,72.77,72.78,72.6,72.62,23233.0,54.9498,54.9574,54.8214,54.8365,23233.0
2016-10-18 10:05:00,72.63,72.71,72.6,72.63,36898.0,54.8441,54.9045,54.8214,54.8441,36898.0
2016-10-18 10:10:00,72.63,72.68,72.5,72.5,25557.0,54.8441,54.8818,54.7459,54.7459,25557.0
2016-10-18 10:15:00,72.5,72.59,72.45,72.45,21898.0,54.7459,54.8139,54.7082,54.7082,21898.0
2016-10-18 10:20:00,72.45,72.47,72.2,72.24,16833.0,54.7082,54.7233,54.5194,54.5496,16833.0
2016-10-18 10:25:00,72.24,72.37,72.19,72.29,39433.0,54.5496,54.6478,54.5118,54.5873,39433.0
2016-10-18 10:30:00,72.28,72.39,72.26,72.39,26763.0,54.5798,54.6629,54.5647,54.6629,26763.0
2016-10-18 10:35:00,72.4,72.42,72.33,72.35,21012.0,54.6704,54.6855,54.6176,54.6327,21012.0
2016-10-18 10:40:00,72.35,72.35,72.22,72.33,31889.0,54.6327,54.6327,54.5345,54.6176,31889.0
2016-10-18 10:45:00,72.33,72.34,72.12,72.17,40318.0,54.6176,54.6251,54.459,54.4967,40318.0
2016-10-18 10:50:00,72.16,72.21,72.07,72.1,30756.0,54.4892,54.5269,54.4212,54.4439,30756.0
2016-10-18 10:55:00,72.1,72.12,72.03,72.06,37461.0,54.4439,54.459,54.391,54.4137,37461.0
2016-10-18 11:00:00,72.06,72.16,72.05,72.06,93465.0,54.4137,54.4892,54.4061,54.4137,93465.0
2016-10-18 11:05:00,72.07,72.09,71.92,72.02,77856.0,54.4212,54.4363,54.308,54.3835,77856.0
2016-10-18 11:10:00,72.02,72.03,71.97,72.0,46635.0,54.3835,54.391,54.3457,54.3684,46635.0
2016-10-18 11:15:00,72.0,72.01,71.9,71.92,37065.0,54.3684,54.3759,54.2929,54.308,37065.0
2016-10-18 11:20:00,71.92,71.93,71.85,71.92,51165.0,54.308,54.3155,54.2551,54.308,51165.0
2016-10-18 11:25:00,71.92,71.97,71.89,71.93,46332.0,54.308,54.3457,54.2853,54.3155,46332.0
2016-10-18 11:30:00,71.93,71.96,71.86,71.87,41940.0,54.3155,54.3382,54.2626,54.2702,41940.0
2016-10-18 11:35:00,71.87,71.89,71.79,71.87,45864.0,54.2702,54.2853,54.2098,54.2702,45864.0
2016-10-18 11:40:00,71.87,71.93,71.84,71.89,36475.0,54.2702,54.3155,54.2475,54.2853,36475.0
2016-10-18 11:45:00,71.88,72.0,71.87,72.0,46177.0,54.2777,54.3684,54.2702,54.3684,46177.0
2016-10-18 11:50:00,72.0,72.09,71.95,72.09,84831.0,54.3684,54.4363,54.3306,54.4363,84831.0
2016-10-18 11:55:00,72.09,72.14,72.04,72.06,25986.0,54.4363,54.4741,54.3986,54.4137,25986.0
2016-10-18 12:00:00,72.06,72.08,71.89,71.9,65950.0,54.4137,54.4288,54.2853,54.2929,65950.0
2016-10-18 12:05:00,71.9,72.0,71.89,71.98,35193.0,54.2929,54.3684,54.2853,54.3533,35193.0
2016-10-18 12:10:00,71.98,72.01,71.9,71.9,25115.0,54.3533,54.3759,54.2929,54.2929,25115.0
2016-10-18 12:15:00,71.9,72.02,71.9,71.91,17282.0,54.2929,54.3835,54.2929,54.3004,17282.0
2016-10-18 12:20:00,71.92,71.96,71.92,71.94,12362.0,54.308,54.3382,54.308,54.3231,12362.0
2016-10-18 12:25:00,71.94,71.94,71.86,71.88,19492.0,54.3231,54.3231,54.2626,54.2777,19492.0
2016-10-18 12:30:00,71.87,71.89,71.82,71.83,18522.0,54.2702,54.2853,54.2324,54.24,18522.0
2016-10-18 12:35:00,71.83,71.89,71.77,71.8,24919.0,54.24,54.2853,54.1947,54.2173,24919.0
2016-10-18 12:40:00,71.81,71.86,71.77,71.84,21964.0,54.2249,54.2626,54.1947,54.2475,21964.0
2016-10-18 12:45:00,71.85,71.89,71.78,71.81,42213.0,54.2551,54.2853,54.2022,54.2249,42213.0
2016-10-18 12:50:00,71.8,71.92,71.8,71.91,22310.0,54.2173,54.308,54.2173,54.3004,22310.0
2016-10-18 12:55:00,71.91,71.91,71.85,71.89,24939.0,54.3004,54.3004,54.2551,54.2853,24939.0
2016-10-18 13:00:00,71.9,71.96,71.9,71.93,27576.0,54.2929,54.3382,54.2929,54.3155,27576.0
2016-10-18 13:05:00,71.93,71.96,71.89,71.9,24439.0,54.3155,54.3382,54.2853,54.2929,24439.0
2016-10-18 13:10:00,71.91,71.95,71.9,71.93,43956.0,54.3004,54.3306,54.2929,54.3155,43956.0
2016-10-18 13:15:00,71.94,71.95,71.84,71.84,30377.0,54.3231,54.3306,54.2475,54.2475,30377.0
2016-10-18 13:20:00,71.85,71.88,71.84,71.87,19491.0,54.2551,54.2777,54.2475,54.2702,19491.0
2016-10-18 13:25:00,71.86,71.94,71.85,71.86,20683.0,54.2626,54.3231,54.2551,54.2626,20683.0
2016-10-18 13:30:00,71.86,71.9,71.81,71.82,25762.0,54.2626,54.2929,54.2249,54.2324,25762.0
2016-10-18 13:35:00,71.83,71.88,71.83,71.87,15079.0,54.24,54.2777,54.24,54.2702,15079.0
2016-10-18 13:40:00,71.87,71.88,71.84,71.88,35407.0,54.2702,54.2777,54.2475,54.2777,35407.0
2016-10-18 13:45:00,71.88,71.88,71.85,71.86,22054.0,54.2777,54.2777,54.2551,54.2626,22054.0
2016-10-18 13:50:00,71.86,71.91,71.85,71.91,22241.0,54.2626,54.3004,54.2551,54.3004,22241.0
2016-10-18 13:55:00,71.9,71.97,71.88,71.93,84016.0,54.2929,54.3457,54.2777,54.3155,84016.0
2016-10-18 14:00:00,71.92,71.97,71.92,71.97,27426.0,54.308,54.3457,54.308,54.3457,27426.0
2016-10-18 14:05:00,71.98,72.04,71.97,71.99,60069.0,54.3533,54.3986,54.3457,54.3608,60069.0
2016-10-18 14:10:00,71.98,72.03,71.97,72.01,21949.0,54.3533,54.391,54.3457,54.3759,21949.0
2016-10-18 14:15:00,72.02,72.1,72.01,72.07,50556.0,54.3835,54.4439,54.3759,54.4212,50556.0
2016-10-18 14:20:00,72.05,72.14,72.05,72.12,20918.0,54.4061,54.4741,54.4061,54.459,20918.0
2016-10-18 14:25:00,72.11,72.2,72.08,72.19,26614.0,54.4514,54.5194,54.4288,54.5118,26614.0
2016-10-18 14:30:00,72.2,72.21,72.17,72.19,18172.0,54.5194,54.5269,54.4967,54.5118,18172.0
2016-10-18 14:35:00,72.19,72.3,72.19,72.24,43180.0,54.5118,54.5949,54.5118,54.5496,43180.0
2016-10-18 14:40:00,72.23,72.26,72.21,72.25,20826.0,54.542,54.5647,54.5269,54.5571,20826.0
2016-10-18 14:45:00,72.25,72.31,72.22,72.31,40074.0,54.5571,54.6024,54.5345,54.6024,40074.0
2016-10-18 14:50:00,72.3,72.31,72.22,72.27,47029.0,54.5949,54.6024,54.5345,54.5722,47029.0
2016-10-18 14:55:00,72.26,72.33,72.25,72.31,17277.0,54.5647,54.6176,54.5571,54.6024,17277.0
2016-10-18 15:00:00,72.31,72.33,72.29,72.32,20845.0,54.6024,54.6176,54.5873,54.61,20845.0
2016-10-18 15:05:00,72.32,72.36,72.32,72.34,46474.0,54.61,54.6402,54.61,54.6251,46474.0
2016-10-18 15:10:00,72.34,72.38,72.33,72.37,49982.0,54.6251,54.6553,54.6176,54.6478,49982.0
2016-10-18 15:15:00,72.37,72.42,72.36,72.42,57140.0,54.6478,54.6855,54.6402,54.6855,57140.0
2016-10-18 15:20:00,72.41,72.45,72.4,72.44,28534.0,54.678,54.7082,54.6704,54.7006,28534.0
2016-10-18 15:25:00,72.45,72.5,72.44,72.47,85001.0,54.7082,54.7459,54.7006,54.7233,85001.0
2016-10-18 15:30:00,72.47,72.5,72.44,72.5,31421.0,54.7233,54.7459,54.7006,54.7459,31421.0
2016-10-18 15:35:00,72.5,72.62,72.48,72.6,80716.0,54.7459,54.8365,54.7308,54.8214,80716.0
2016-10-18 15:40:00,72.58,72.6,72.56,72.58,57080.0,54.8063,54.8214,54.7912,54.8063,57080.0
2016-10-18 15:45:00,72.59,72.63,72.55,72.56,78181.0,54.8139,54.8441,54.7837,54.7912,78181.0
2016-10-18 15:50:00,72.56,72.63,72.55,72.61,94480.0,54.7912,54.8441,54.7837,54.829,94480.0
2016-10-18 15:55:00,72.61,72.66,72.57,72.58,188173.0,54.829,54.8667,54.7988,54.8063,188173.0
2016-10-19 09:30:00,73.42,73.44,72.97,73.27,177426.0,55.4406,55.4557,55.1008,55.3274,177426.0
2016-10-19 09:35:00,73.28,73.62,73.27,73.61,90048.0,55.3349,55.5917,55.3274,55.5841,90048.0
2016-10-19 09:40:00,73.63,73.7,73.53,73.7,97466.0,55.5992,55.6521,55.5237,55.6521,97466.0
2016-10-19 09:45:00,73.7,74.01,73.69,73.98,144017.0,55.6521,55.8861,55.6445,55.8635,144017.0
2016-10-19 09:50:00,73.97,74.1,73.92,74.1,63622.0,55.8559,55.9541,55.8182,55.9541,63622.0
2016-10-19 09:55:00,74.09,74.27,74.03,74.26,74326.0,55.9466,56.0825,55.9012,56.0749,74326.0
2016-10-19 10:00:00,74.26,74.35,74.08,74.35,129697.0,56.0749,56.1429,55.939,56.1429,129697.0
2016-10-19 10:05:00,74.32,74.34,74.13,74.16,113127.0,56.1202,56.1353,55.9768,55.9994,113127.0
2016-10-19 10:10:00,74.14,74.23,74.02,74.05,76498.0,55.9843,56.0523,55.8937,55.9164,76498.0
2016-10-19 10:15:00,74.06,74.07,73.76,73.78,80842.0,55.9239,55.9315,55.6974,55.7125,80842.0
2016-10-19 10:20:00,73.78,74.03,73.78,74.0,50551.0,55.7125,55.9012,55.7125,55.8786,50551.0
2016-10-19 10:25:00,74.0,74.21,73.98,74.14,65051.0,55.8786,56.0372,55.8635,55.9843,65051.0
2016-10-19 10:30:00,74.18,74.58,74.15,74.5,117215.0,56.0145,56.3166,55.9919,56.2562,117215.0
2016-10-19 10:35:00,74.5,74.59,74.39,74.44,80789.0,56.2562,56.3241,56.1731,56.2108,80789.0
2016-10-19 10:40:00,74.46,74.6,74.43,74.6,83633.0,56.2259,56.3317,56.2033,56.3317,83633.0
2016-10-19 10:45:00,74.6,74.87,74.59,74.86,38035.0,56.3317,56.5355,56.3241,56.528,38035.0
2016-10-19 10:50:00,74.87,74.95,74.75,74.93,60115.0,56.5355,56.596,56.4449,56.5809,60115.0
2016-10-19 10:55:00,74.92,75.07,74.88,75.04,48515.0,56.5733,56.6866,56.5431,56.6639,48515.0
2016-10-19 11:00:00,75.06,75.1,75.03,75.07,50731.0,56.679,56.7092,56.6564,56.6866,50731.0
2016-10-19 11:05:00,75.07,75.11,74.99,75.07,49423.0,56.6866,56.7168,56.6262,56.6866,49423.0
2016-10-19 11:10:00,75.06,75.08,74.99,75.02,57390.0,56.679,56.6941,56.6262,56.6488,57390.0
2016-10-19 11:15:00,75.02,75.12,75.0,75.04,72720.0,56.6488,56.7243,56.6337,56.6639,72720.0
2016-10-19 11:20:00,75.04,75.06,74.96,74.97,59193.0,56.6639,56.679,56.6035,56.6111,59193.0
2016-10-19 11:25:00,74.96,75.11,74.95,75.08,111005.0,56.6035,56.7168,56.596,56.6941,111005.0
2016-10-19 11:30:00,75.09,75.14,75.06,75.08,44136.0,56.7017,56.7394,56.679,56.6941,44136.0
2016-10-19 11:35:00,75.08,75.09,74.97,75.0,41873.0,56.6941,56.7017,56.6111,56.6337,41873.0
2016-10-19 11:40:00,75.0,75.08,75.0,75.04,30526.0,56.6337,56.6941,56.6337,56.6639,30526.0
2016-10-19 11:45:00,75.03,75.06,74.98,75.06,59205.0,56.6564,56.679,56.6186,56.679,59205.0
2016-10-19 11:50:00,75.06,75.16,75.01,75.16,59230.0,56.679,56.7545,56.6413,56.7545,59230.0
2016-10-19 11:55:00,75.15,75.26,75.12,75.24,39826.0,56.747,56.83,56.7243,56.8149,39826.0
2016-10-19 12:00:00,75.25,75.27,75.16,75.17,33517.0,56.8225,56.8376,56.7545,56.7621,33517.0
2016-10-19 12:05:00,75.18,75.26,75.18,75.2,97389.0,56.7696,56.83,56.7696,56.7847,97389.0
2016-10-19 12:10:00,75.19,75.25,75.17,75.25,30608.0,56.7772,56.8225,56.7621,56.8225,30608.0
2016-10-19 12:15:00,75.26,75.27,75.15,75.18,30764.0,56.83,56.8376,56.747,56.7696,30764.0
2016-10-19 12:20:00,75.18,75.3,75.18,75.23,37796.0,56.7696,56.8602,56.7696,56.8074,37796.0
2016-10-19 12:25:00,75.23,75.3,75.18,75.3,55222.0,56.8074,56.8602,56.7696,56.8602,55222.0
2016-10-19 12:30:00,75.3,75.32,75.26,75.31,28022.0,56.8602,56.8753,56.83,56.8678,28022.0
2016-10-19 12:35:00,75.31,75.33,75.26,75.31,36596.0,56.8678,56.8829,56.83,56.8678,36596.0
2016-10-19 12:40:00,75.32,75.37,75.31,75.36,21522.0,56.8753,56.9131,56.8678,56.9056,21522.0
2016-10-19 12:45:00,75.35,75.39,75.32,75.39,32118.0,56.898,56.9282,56.8753,56.9282,32118.0
2016-10-19 12:50:00,75.39,75.4,75.34,75.4,24619.0,56.9282,56.9358,56.8905,56.9358,24619.0
2016-10-19 12:55:00,75.4,75.45,75.38,75.45,30772.0,56.9358,56.9735,56.9207,56.9735,30772.0
2016-10-19 13:00:00,75.44,75.49,75.42,75.48,26390.0,56.966,57.0037,56.9509,56.9962,26390.0
2016-10-19 13:05:00,75.48,75.48,75.35,75.4,60202.0,56.9962,56.9962,56.898,56.9358,60202.0
2016-10-19 13:10:00,75.4,75.45,75.4,75.43,27236.0,56.9358,56.9735,56.9358,56.9584,27236.0
2016-10-19 13:15:00,75.43,75.45,75.4,75.42,36162.0,56.9584,56.9735,56.9358,56.9509,36162.0
2016-10-19 13:20:00,75.41,75.5,75.41,75.49,35697.0,56.9433,57.0113,56.9433,57.0037,35697.0
2016-10-19 13:25:00,75.5,75.56,75.49,75.53,44734.0,57.0113,57.0566,57.0037,57.0339,44734.0
2016-10-19 13:30:00,75.53,75.6,75.53,75.6,27798.0,57.0339,57.0868,57.0339,57.0868,27798.0
2016-10-19 13:35:00,75.6,75.6,75.5,75.55,38949.0,57.0868,57.0868,57.0113,57.049,38949.0
2016-10-19 13:40:00,75.55,75.56,75.47,75.48,54137.0,57.049,57.0566,56.9886,56.9962,54137.0
2016-10-19 13:45:00,75.47,75.48,75.36,75.36,55378.0,56.9886,56.9962,56.9056,56.9056,55378.0
2016-10-19 13:50:00,75.35,75.4,75.32,75.39,32358.0,56.898,56.9358,56.8753,56.9282,32358.0
2016-10-19 13:55:00,75.39,75.39,75.25,75.25,68414.0,56.9282,56.9282,56.8225,56.8225,68414.0
2016-10-19 14:00:00,75.25,75.38,75.25,75.38,43587.0,56.8225,56.9207,56.8225,56.9207,43587.0
2016-10-19 14:05:00,75.38,75.39,75.29,75.33,64643.0,56.9207,56.9282,56.8527,56.8829,64643.0
2016-10-19 14:10:00,75.33,75.33,75.25,75.28,27704.0,56.8829,56.8829,56.8225,56.8451,27704.0
2016-10-19 14:15:00,75.28,75.33,75.27,75.29,32081.0,56.8451,56.8829,56.8376,56.8527,32081.0
2016-10-19 14:20:00,75.29,75.3,75.21,75.21,43158.0,56.8527,56.8602,56.7923,56.7923,43158.0
2016-10-19 14:25:00,75.22,75.28,75.22,75.27,40444.0,56.7998,56.8451,56.7998,56.8376,40444.0
2016-10-19 14:30:00,75.27,75.29,75.2,75.2,84047.0,56.8376,56.8527,56.7847,56.7847,84047.0
2016-10-19 14:35:00,75.2,75.27,75.2,75.23,58808.0,56.7847,56.8376,56.7847,56.8074,58808.0
2016-10-19 14:40:00,75.23,75.25,75.16,75.18,59674.0,56.8074,56.8225,56.7545,56.7696,59674.0
2016-10-19 14:45:00,75.18,75.19,75.08,75.11,44008.0,56.7696,56.7772,56.6941,56.7168,44008.0
2016-10-19 14:50:00,75.11,75.14,75.1,75.14,20935.0,56.7168,56.7394,56.7092,56.7394,20935.0
2016-10-19 14:55:00,75.14,75.15,75.03,75.08,59952.0,56.7394,56.747,56.6564,56.6941,59952.0
2016-10-19 15:00:00,75.08,75.11,75.05,75.05,99182.0,56.6941,56.7168,56.6715,56.6715,99182.0
2016-10-19 15:05:00,75.04,75.06,75.0,75.01,35016.0,56.6639,56.679,56.6337,56.6413,35016.0
2016-10-19 15:10:00,75.01,75.02,74.91,74.95,83468.0,56.6413,56.6488,56.5658,56.596,83468.0
2016-10-19 15:15:00,74.95,74.95,74.89,74.94,42275.0,56.596,56.596,56.5506,56.5884,42275.0
2016-10-19 15:20:00,74.94,74.97,74.9,74.93,47248.0,56.5884,56.6111,56.5582,56.5809,47248.0
2016-10-19 15:25:00,74.94,74.96,74.91,74.92,47609.0,56.5884,56.6035,56.5658,56.5733,47609.0
2016-10-19 15:30:00,74.91,74.93,74.8,74.8,74214.0,56.5658,56.5809,56.4827,56.4827,74214.0
2016-10-19 15:35:00,74.8,74.81,74.68,74.68,78813.0,56.4827,56.4902,56.3921,56.3921,78813.0
2016-10-19 15:40:00,74.67,74.73,74.65,74.7,114844.0,56.3845,56.4298,56.3694,56.4072,114844.0
2016-10-19 15:45:00,74.7,74.7,74.51,74.51,115262.0,56.4072,56.4072,56.2637,56.2637,115262.0
2016-10-19 15:50:00,74.52,74.55,74.49,74.52,164823.0,56.2713,56.2939,56.2486,56.2713,164823.0
2016-10-19 15:55:00,74.53,74.54,74.46,74.52,199481.0,56.2788,56.2864,56.2259,56.2713,199481.0
2016-10-20 09:30:00,73.95,74.13,73.75,74.13,85388.0,55.8408,55.9768,55.6898,55.9768,85388.0
2016-10-20 09:35:00,74.03,74.15,73.83,73.86,151908.0,55.9012,55.9919,55.7502,55.7729,151908.0
2016-10-20 09:40:00,73.86,73.98,73.81,73.83,56941.0,55.7729,55.8635,55.7351,55.7502,56941.0
2016-10-20 09:45:00,73.83,74.15,73.83,74.09,49071.0,55.7502,55.9919,55.7502,55.9466,49071.0
2016-10-20 09:50:00,74.13,74.19,73.97,73.97,22122.0,55.9768,56.0221,55.8559,55.8559,22122.0
2016-10-20 09:55:00,73.98,74.02,73.85,73.93,26819.0,55.8635,55.8937,55.7653,55.8257,26819.0
2016-10-20 10:00:00,73.93,74.16,73.93,74.15,33276.0,55.8257,55.9994,55.8257,55.9919,33276.0
2016-10-20 10:05:00,74.16,74.24,74.02,74.03,35199.0,55.9994,56.0598,55.8937,55.9012,35199.0
2016-10-20 10:10:00,74.01,74.15,73.95,74.08,19131.0,55.8861,55.9919,55.8408,55.939,19131.0
2016-10-20 10:15:00,74.06,74.06,73.97,73.99,15582.0,55.9239,55.9239,55.8559,55.871,15582.0
2016-10-20 10:20:00,74.0,74.0,73.92,73.92,27570.0,55.8786,55.8786,55.8182,55.8182,27570.0
2016-10-20 10:25:00,73.92,73.97,73.7,73.7,77206.0,55.8182,55.8559,55.6521,55.6521,77206.0
2016-10-20 10:30:00,73.69,73.7,73.53,73.56,50613.0,55.6445,55.6521,55.5237,55.5463,50613.0
2016-10-20 10:35:00,73.56,73.59,73.43,73.59,50105.0,55.5463,55.569,55.4482,55.569,50105.0
2016-10-20 10:40:00,73.59,73.6,73.55,73.57,38098.0,55.569,55.5765,55.5388,55.5539,38098.0
2016-10-20 10:45:00,73.58,73.6,73.48,73.6,42841.0,55.5614,55.5765,55.4859,55.5765,42841.0
2016-10-20 10:50:00,73.6,73.6,73.42,73.42,25012.0,55.5765,55.5765,55.4406,55.4406,25012.0
2016-10-20 10:55:00,73.43,73.76,73.38,73.72,43067.0,55.4482,55.6974,55.4104,55.6672,43067.0
2016-10-20 11:00:00,73.72,73.94,73.7,73.94,26639.0,55.6672,55.8333,55.6521,55.8333,26639.0
2016-10-20 11:05:00,73.95,73.99,73.88,73.89,22244.0,55.8408,55.871,55.788,55.7955,22244.0
2016-10-20 11:10:00,73.88,73.88,73.79,73.83,21419.0,55.788,55.788,55.72,55.7502,21419.0
2016-10-20 11:15:00,73.82,73.97,73.8,73.97,36928.0,55.7427,55.8559,55.7276,55.8559,36928.0
2016-10-20 11:20:00,73.96,74.12,73.94,74.08,20948.0,55.8484,55.9692,55.8333,55.939,20948.0
2016-10-20 11:25:00,74.08,74.2,74.08,74.14,17931.0,55.939,56.0296,55.939,55.9843,17931.0
2016-10-20 11:30:00,74.14,74.28,74.09,74.27,69896.0,55.9843,56.09,55.9466,56.0825,69896.0
2016-10-20 11:35:00,74.28,74.37,74.21,74.23,30844.0,56.09,56.158,56.0372,56.0523,30844.0
2016-10-20 11:40:00,74.22,74.4,74.19,74.3,49754.0,56.0447,56.1806,56.0221,56.1051,49754.0
2016-10-20 11:45:00,74.29,74.43,74.27,74.43,22030.0,56.0976,56.2033,56.0825,56.2033,22030.0
2016-10-20 11:50:00,74.43,74.47,74.29,74.33,24375.0,56.2033,56.2335,56.0976,56.1278,24375.0
2016-10-20 11:55:00,74.33,74.5,74.32,74.5,27321.0,56.1278,56.2562,56.1202,56.2562,27321.0
2016-10-20 12:00:00,74.51,74.62,74.47,74.54,26397.0,56.2637,56.3468,56.2335,56.2864,26397.0
2016-10-20 12:05:00,74.53,74.66,74.52,74.63,21941.0,56.2788,56.377,56.2713,56.3543,21941.0
2016-10-20 12:10:00,74.65,74.65,74.53,74.59,23967.0,56.3694,56.3694,56.2788,56.3241,23967.0
2016-10-20 12:15:00,74.59,74.61,74.57,74.58,24729.0,56.3241,56.3392,56.309,56.3166,24729.0
2016-10-20 12:20:00,74.58,74.6,74.54,74.54,11717.0,56.3166,56.3317,56.2864,56.2864,11717.0
2016-10-20 12:25:00,74.55,74.6,74.48,74.59,22548.0,56.2939,56.3317,56.2411,56.3241,22548.0
2016-10-20 12:30:00,74.6,74.65,74.59,74.65,12514.0,56.3317,56.3694,56.3241,56.3694,12514.0
2016-10-20 12:35:00,74.65,74.71,74.62,74.68,34587.0,56.3694,56.4147,56.3468,56.3921,34587.0
2016-10-20 12:40:00,74.68,74.69,74.59,74.6,21042.0,56.3921,56.3996,56.3241,56.3317,21042.0
2016-10-20 12:45:00,74.6,74.66,74.59,74.65,36619.0,56.3317,56.377,56.3241,56.3694,36619.0
2016-10-20 12:50:00,74.65,74.65,74.53,74.55,20627.0,56.3694,56.3694,56.2788,56.2939,20627.0
2016-10-20 12:55:00,74.55,74.57,74.45,74.46,29539.0,56.2939,56.309,56.2184,56.2259,29539.0
2016-10-20 13:00:00,74.45,74.53,74.43,74.48,21765.0,56.2184,56.2788,56.2033,56.2411,21765.0
2016-10-20 13:05:00,74.5,74.58,74.49,74.56,11890.0,56.2562,56.3166,56.2486,56.3015,11890.0
2016-10-20 13:10:00,74.57,74.57,74.36,74.37,22445.0,56.309,56.309,56.1504,56.158,22445.0
2016-10-20 13:15:00,74.37,74.43,74.32,74.33,21756.0,56.158,56.2033,56.1202,56.1278,21756.0
2016-10-20 13:20:00,74.33,74.41,74.3,74.38,13887.0,56.1278,56.1882,56.1051,56.1655,13887.0
2016-10-20 13:25:00,74.38,74.45,74.36,74.44,13182.0,56.1655,56.2184,56.1504,56.2108,13182.0
2016-10-20 13:30:00,74.44,74.46,74.4,74.4,18098.0,56.2108,56.2259,56.1806,56.1806,18098.0
2016-10-20 13:35:00,74.4,74.43,74.27,74.27,25760.0,56.1806,56.2033,56.0825,56.0825,25760.0
2016-10-20 13:40:00,74.27,74.29,74.23,74.23,16466.0,56.0825,56.0976,56.0523,56.0523,16466.0
2016-10-20 13:45:00,74.24,74.3,74.17,74.17,16641.0,56.0598,56.1051,56.007,56.007,16641.0
2016-10-20 13:50:00,74.17,74.2,74.07,74.17,35342.0,56.007,56.0296,55.9315,56.007,35342.0
2016-10-20 13:55:00,74.17,74.19,74.11,74.18,34151.0,56.007,56.0221,55.9617,56.0145,34151.0
2016-10-20 14:00:00,74.17,74.27,74.16,74.24,16619.0,56.007,56.0825,55.9994,56.0598,16619.0
2016-10-20 14:05:00,74.24,74.33,74.24,74.29,15806.0,56.0598,56.1278,56.0598,56.0976,15806.0
2016-10-20 14:10:00,74.29,74.3,74.22,74.29,13542.0,56.0976,56.1051,56.0447,56.0976,13542.0
2016-10-20 14:15:00,74.29,74.31,74.19,74.23,36482.0,56.0976,56.1127,56.0221,56.0523,36482.0
2016-10-20 14:20:00,74.24,74.31,74.19,74.2,20224.0,56.0598,56.1127,56.0221,56.0296,20224.0
2016-10-20 14:25:00,74.21,74.22,74.07,74.15,40680.0,56.0372,56.0447,55.9315,55.9919,40680.0
2016-10-20 14:30:00,74.15,74.15,74.11,74.12,47520.0,55.9919,55.9919,55.9617,55.9692,47520.0
2016-10-20 14:35:00,74.11,74.14,74.1,74.14,24445.0,55.9617,55.9843,55.9541,55.9843,24445.0
2016-10-20 14:40:00,74.15,74.25,74.15,74.23,23182.0,55.9919,56.0674,55.9919,56.0523,23182.0
2016-10-20 14:45:00,74.23,74.32,74.07,74.32,23932.0,56.0523,56.1202,55.9315,56.1202,23932.0
2016-10-20 14:50:00,74.33,74.35,74.2,74.22,25295.0,56.1278,56.1429,56.0296,56.0447,25295.0
2016-10-20 14:55:00,74.22,74.28,74.18,74.19,24462.0,56.0447,56.09,56.0145,56.0221,24462.0
2016-10-20 15:00:00,74.19,74.2,74.09,74.11,76109.0,56.0221,56.0296,55.9466,55.9617,76109.0
2016-10-20 15:05:00,74.1,74.16,74.09,74.14,53123.0,55.9541,55.9994,55.9466,55.9843,53123.0
2016-10-20 15:10:00,74.14,74.24,74.08,74.22,90552.0,55.9843,56.0598,55.939,56.0447,90552.0
2016-10-20 15:15:00,74.22,74.29,74.21,74.24,55686.0,56.0447,56.0976,56.0372,56.0598,55686.0
2016-10-20 15:20:00,74.24,74.29,74.18,74.23,53381.0,56.0598,56.0976,56.0145,56.0523,53381.0
2016-10-20 15:25:00,74.23,74.23,74.11,74.12,44776.0,56.0523,56.0523,55.9617,55.9692,44776.0
2016-10-20 15:30:00,74.11,74.11,73.91,73.92,110288.0,55.9617,55.9617,55.8106,55.8182,110288.0
2016-10-20 15:35:00,73.91,74.0,73.85,73.89,120318.0,55.8106,55.8786,55.7653,55.7955,120318.0
2016-10-20 15:40:00,73.88,73.93,73.86,73.89,82873.0,55.788,55.8257,55.7729,55.7955,82873.0
2016-10-20 15:45:00,73.88,74.0,73.88,74.0,93727.0,55.788,55.8786,55.788,55.8786,93727.0
2016-10-20 15:50:00,73.99,74.08,73.99,74.05,89709.0,55.871,55.939,55.871,55.9164,89709.0
2016-10-20 15:55:00,74.06,74.18,74.06,74.09,199977.0,55.9239,56.0145,55.9239,55.9466,199977.0
2016-10-21 09:30:00,73.47,73.56,73.03,73.09,331758.0,55.4784,55.5463,55.1461,55.1914,331758.0
2016-10-21 09:35:00,73.09,73.29,72.79,73.29,73600.0,55.1914,55.3425,54.9649,55.3425,73600.0
2016-10-21 09:40:00,73.24,73.26,72.93,72.95,36815.0,55.3047,55.3198,55.0706,55.0857,36815.0
2016-10-21 09:45:00,72.93,73.0,72.88,72.9,54064.0,55.0706,55.1235,55.0329,55.048,54064.0
2016-10-21 09:50:00,72.91,73.08,72.85,73.06,74486.0,55.0555,55.1839,55.0102,55.1688,74486.0
2016-10-21 09:55:00,73.07,73.29,73.07,73.21,25974.0,55.1763,55.3425,55.1763,55.2821,25974.0
2016-10-21 10:00:00,73.21,73.38,73.12,73.27,40895.0,55.2821,55.4104,55.2141,55.3274,40895.0
2016-10-21 10:05:00,73.27,73.45,73.27,73.42,38591.0,55.3274,55.4633,55.3274,55.4406,38591.0
2016-10-21 10:10:00,73.43,73.43,73.27,73.4,24485.0,55.4482,55.4482,55.3274,55.4255,24485.0
2016-10-21 10:15:00,73.38,73.62,73.37,73.61,29076.0,55.4104,55.5917,55.4029,55.5841,29076.0
2016-10-21 10:20:00,73.61,73.65,73.59,73.6,54464.0,55.5841,55.6143,55.569,55.5765,54464.0
2016-10-21 10:25:00,73.6,73.68,73.59,73.65,25960.0,55.5765,55.637,55.569,55.6143,25960.0
2016-10-21 10:30:00,73.65,73.98,73.65,73.86,96460.0,55.6143,55.8635,55.6143,55.7729,96460.0
2016-10-21 10:35:00,73.86,73.86,73.67,73.67,137757.0,55.7729,55.7729,55.6294,55.6294,137757.0
2016-10-21 10:40:00,73.67,73.9,73.67,73.87,50109.0,55.6294,55.8031,55.6294,55.7804,50109.0
2016-10-21 10:45:00,73.87,73.87,73.69,73.72,50183.0,55.7804,55.7804,55.6445,55.6672,50183.0
2016-10-21 10:50:00,73.7,73.71,73.58,73.58,26014.0,55.6521,55.6596,55.5614,55.5614,26014.0
2016-10-21 10:55:00,73.59,73.62,73.54,73.55,16230.0,55.569,55.5917,55.5312,55.5388,16230.0
2016-10-21 11:00:00,73.54,73.55,73.46,73.51,23924.0,55.5312,55.5388,55.4708,55.5086,23924.0
2016-10-21 11:05:00,73.5,73.67,73.5,73.59,18331.0,55.501,55.6294,55.501,55.569,18331.0
2016-10-21 11:10:00,73.58,73.63,73.49,73.6,40289.0,55.5614,55.5992,55.4935,55.5765,40289.0
2016-10-21 11:15:00,73.6,73.67,73.57,73.6,40669.0,55.5765,55.6294,55.5539,55.5765,40669.0
2016-10-21 11:20:00,73.6,73.62,73.52,73.53,95481.0,55.5765,55.5917,55.5161,55.5237,95481.0
2016-10-21 11:25:00,73.53,73.7,73.53,73.69,15804.0,55.5237,55.6521,55.5237,55.6445,15804.0
2016-10-21 11:30:00,73.69,73.69,73.61,73.63,10625.0,55.6445,55.6445,55.5841,55.5992,10625.0
2016-10-21 11:35:00,73.62,73.64,73.56,73.56,16242.0,55.5917,55.6068,55.5463,55.5463,16242.0
2016-10-21 11:40:00,73.58,73.67,73.56,73.66,12571.0,55.5614,55.6294,55.5463,55.6219,12571.0
2016-10-21 11:45:00,73.68,73.78,73.67,73.73,15742.0,55.637,55.7125,55.6294,55.6747,15742.0
2016-10-21 11:50:00,73.72,73.72,73.62,73.62,9807.0,55.6672,55.6672,55.5917,55.5917,9807.0
2016-10-21 11:55:00,73.63,73.71,73.62,73.67,24369.0,55.5992,55.6596,55.5917,55.6294,24369.0
2016-10-21 12:00:00,73.67,73.68,73.59,73.64,30616.0,55.6294,55.637,55.569,55.6068,30616.0
2016-10-21 12:05:00,73.65,73.71,73.64,73.71,25374.0,55.6143,55.6596,55.6068,55.6596,25374.0
2016-10-21 12:10:00,73.71,73.75,73.66,73.74,21128.0,55.6596,55.6898,55.6219,55.6823,21128.0
2016-10-21 12:15:00,73.74,73.86,73.74,73.84,23767.0,55.6823,55.7729,55.6823,55.7578,23767.0
2016-10-21 12:20:00,73.84,73.9,73.84,73.89,24536.0,55.7578,55.8031,55.7578,55.7955,24536.0
2016-10-21 12:25:00,73.9,73.9,73.87,73.88,20472.0,55.8031,55.8031,55.7804,55.788,20472.0
2016-10-21 12:30:00,73.88,73.94,73.88,73.9,16792.0,55.788,55.8333,55.788,55.8031,16792.0
2016-10-21 12:35:00,73.91,73.97,73.9,73.92,18874.0,55.8106,55.8559,55.8031,55.8182,18874.0
2016-10-21 12:40:00,73.92,73.96,73.85,73.85,30474.0,55.8182,55.8484,55.7653,55.7653,30474.0
2016-10-21 12:45:00,73.87,73.91,73.85,73.88,14504.0,55.7804,55.8106,55.7653,55.788,14504.0
2016-10-21 12:50:00,73.88,73.88,73.79,73.83,14562.0,55.788,55.788,55.72,55.7502,14562.0
2016-10-21 12:55:00,73.83,73.85,73.79,73.79,18640.0,55.7502,55.7653,55.72,55.72,18640.0
2016-10-21 13:00:00,73.8,73.81,73.7,73.7,29149.0,55.7276,55.7351,55.6521,55.6521,29149.0
2016-10-21 13:05:00,73.7,73.74,73.65,73.74,12569.0,55.6521,55.6823,55.6143,55.6823,12569.0
2016-10-21 13:10:00,73.72,73.75,73.71,73.73,17657.0,55.6672,55.6898,55.6596,55.6747,17657.0
2016-10-21 13:15:00,73.72,73.76,73.69,73.73,29425.0,55.6672,55.6974,55.6445,55.6747,29425.0
2016-10-21 13:20:00,73.74,73.74,73.69,73.71,10439.0,55.6823,55.6823,55.6445,55.6596,10439.0
2016-10-21 13:25:00,73.72,73.74,73.69,73.7,16168.0,55.6672,55.6823,55.6445,55.6521,16168.0
2016-10-21 13:30:00,73.69,73.73,73.68,73.7,29715.0,55.6445,55.6747,55.637,55.6521,29715.0
2016-10-21 13:35:00,73.7,73.74,73.69,73.73,48066.0,55.6521,55.6823,55.6445,55.6747,48066.0
2016-10-21 13:40:00,73.72,73.78,73.69,73.76,25577.0,55.6672,55.7125,55.6445,55.6974,25577.0
2016-10-21 13:45:00,73.75,73.92,73.75,73.9,30619.0,55.6898,55.8182,55.6898,55.8031,30619.0
2016-10-21 13:50:00,73.9,73.97,73.89,73.96,18796.0,55.8031,55.8559,55.7955,55.8484,18796.0
2016-10-21 13:55:00,73.97,74.01,73.94,73.98,30333.0,55.8559,55.8861,55.8333,55.8635,30333.0
2016-10-21 14:00:00,73.97,73.97,73.83,73.9,17997.0,55.8559,55.8559,55.7502,55.8031,17997.0
2016-10-21 14:05:00,73.91,73.95,73.89,73.91,107594.0,55.8106,55.8408,55.7955,55.8106,107594.0
2016-10-21 14:10:00,73.93,73.93,73.88,73.9,36879.0,55.8257,55.8257,55.788,55.8031,36879.0
2016-10-21 14:15:00,73.9,73.95,73.85,73.94,65210.0,55.8031,55.8408,55.7653,55.8333,65210.0
2016-10-21 14:20:00,73.94,74.11,73.91,74.1,71625.0,55.8333,55.9617,55.8106,55.9541,71625.0
2016-10-21 14:25:00,74.11,74.18,74.07,74.11,61879.0,55.9617,56.0145,55.9315,55.9617,61879.0
2016-10-21 14:30:00,74.1,74.26,74.09,74.17,69641.0,55.9541,56.0749,55.9466,56.007,69641.0
2016-10-21 14:35:00,74.17,74.23,74.14,74.16,51392.0,56.007,56.0523,55.9843,55.9994,51392.0
2016-10-21 14:40:00,74.17,74.31,74.16,74.31,41585.0,56.007,56.1127,55.9994,56.1127,41585.0
2016-10-21 14:45:00,74.3,74.41,74.24,74.32,47337.0,56.1051,56.1882,56.0598,56.1202,47337.0
2016-10-21 14:50:00,74.31,74.32,74.18,74.18,38347.0,56.1127,56.1202,56.0145,56.0145,38347.0
2016-10-21 14:55:00,74.18,74.3,74.18,74.29,78303.0,56.0145,56.1051,56.0145,56.0976,78303.0
2016-10-21 15:00:00,74.3,74.4,74.29,74.39,35911.0,56.1051,56.1806,56.0976,56.1731,35911.0
2016-10-21 15:05:00,74.39,74.42,74.32,74.38,38887.0,56.1731,56.1957,56.1202,56.1655,38887.0
2016-10-21 15:10:00,74.39,74.41,74.22,74.32,78022.0,56.1731,56.1882,56.0447,56.1202,78022.0
2016-10-21 15:15:00,74.32,74.33,74.24,74.26,39910.0,56.1202,56.1278,56.0598,56.0749,39910.0
2016-10-21 15:20:00,74.27,74.33,74.23,74.31,59558.0,56.0825,56.1278,56.0523,56.1127,59558.0
2016-10-21 15:25:00,74.31,74.46,74.31,74.44,76446.0,56.1127,56.2259,56.1127,56.2108,76446.0
2016-10-21 15:30:00,74.43,74.46,74.4,74.44,72386.0,56.2033,56.2259,56.1806,56.2108,72386.0
2016-10-21 15:35:00,74.44,74.48,74.42,74.46,116302.0,56.2108,56.2411,56.1957,56.2259,116302.0
2016-10-21 15:40:00,74.45,74.57,74.44,74.52,140817.0,56.2184,56.309,56.2108,56.2713,140817.0
2016-10-21 15:45:00,74.51,74.55,74.45,74.55,112980.0,56.2637,56.2939,56.2184,56.2939,112980.0
2016-10-21 15:50:00,74.55,74.58,74.51,74.57,148418.0,56.2939,56.3166,56.2637,56.309,148418.0
2016-10-21 15:55:00,74.58,74.66,74.48,74.6,519759.0,56.3166,56.377,56.2411,56.3317,519759.0
2016-10-24 09:30:00,74.72,74.97,74.44,74.73,96921.0,56.4223,56.6111,56.2108,56.4298,96921.0
2016-10-24 09:35:00,74.74,74.77,74.46,74.53,39875.0,56.4374,56.46,56.2259,56.2788,39875.0
2016-10-24 09:40:00,74.54,74.61,74.4,74.52,48205.0,56.2864,56.3392,56.1806,56.2713,48205.0
2016-10-24 09:45:00,74.53,74.79,74.53,74.74,28653.0,56.2788,56.4751,56.2788,56.4374,28653.0
2016-10-24 09:50:00,74.71,74.8,74.65,74.72,32130.0,56.4147,56.4827,56.3694,56.4223,32130.0
2016-10-24 09:55:00,74.72,74.79,74.65,74.65,37336.0,56.4223,56.4751,56.3694,56.3694,37336.0
2016-10-24 10:00:00,74.66,74.67,74.44,74.45,28757.0,56.377,56.3845,56.2108,56.2184,28757.0
2016-10-24 10:05:00,74.45,74.5,74.31,74.34,24643.0,56.2184,56.2562,56.1127,56.1353,24643.0
2016-10-24 10:10:00,74.34,74.38,74.25,74.31,30483.0,56.1353,56.1655,56.0674,56.1127,30483.0
2016-10-24 10:15:00,74.32,74.39,74.27,74.36,43934.0,56.1202,56.1731,56.0825,56.1504,43934.0
2016-10-24 10:20:00,74.35,74.36,74.21,74.23,51175.0,56.1429,56.1504,56.0372,56.0523,51175.0
2016-10-24 10:25:00,74.24,74.25,74.16,74.18,19392.0,56.0598,56.0674,55.9994,56.0145,19392.0
2016-10-24 10:30:00,74.18,74.3,74.18,74.23,34911.0,56.0145,56.1051,56.0145,56.0523,34911.0
2016-10-24 10:35:00,74.25,74.44,74.25,74.39,25363.0,56.0674,56.2108,56.0674,56.1731,25363.0
2016-10-24 10:40:00,74.39,74.42,74.26,74.29,21809.0,56.1731,56.1957,56.0749,56.0976,21809.0
2016-10-24 10:45:00,74.3,74.36,74.19,74.22,21308.0,56.1051,56.1504,56.0221,56.0447,21308.0
2016-10-24 10:50:00,74.22,74.26,74.16,74.2,19433.0,56.0447,56.0749,55.9994,56.0296,19433.0
2016-10-24 10:55:00,74.21,74.32,74.2,74.3,22801.0,56.0372,56.1202,56.0296,56.1051,22801.0
2016-10-24 11:00:00,74.3,74.39,74.24,74.29,29520.0,56.1051,56.1731,56.0598,56.0976,29520.0
2016-10-24 11:05:00,74.29,74.37,74.27,74.27,24156.0,56.0976,56.158,56.0825,56.0825,24156.0
2016-10-24 11:10:00,74.28,74.4,74.28,74.37,21729.0,56.09,56.1806,56.09,56.158,21729.0
2016-10-24 11:15:00,74.38,74.47,74.38,74.43,17612.0,56.1655,56.2335,56.1655,56.2033,17612.0
2016-10-24 11:20:00,74.42,74.54,74.41,74.47,19801.0,56.1957,56.2864,56.1882,56.2335,19801.0
2016-10-24 11:25:00,74.48,74.48,74.34,74.36,21840.0,56.2411,56.2411,56.1353,56.1504,21840.0
2016-10-24 11:30:00,74.38,74.48,74.38,74.43,25413.0,56.1655,56.2411,56.1655,56.2033,25413.0
2016-10-24 11:35:00,74.42,74.43,74.32,74.37,29050.0,56.1957,56.2033,56.1202,56.158,29050.0
2016-10-24 11:40:00,74.37,74.38,74.18,74.22,71001.0,56.158,56.1655,56.0145,56.0447,71001.0
2016-10-24 11:45:00,74.22,74.25,74.19,74.23,37096.0,56.0447,56.0674,56.0221,56.0523,37096.0
2016-10-24 11:50:00,74.22,74.3,74.22,74.25,48010.0,56.0447,56.1051,56.0447,56.0674,48010.0
2016-10-24 11:55:00,74.25,74.28,74.2,74.21,56800.0,56.0674,56.09,56.0296,56.0372,56800.0
2016-10-24 12:00:00,74.21,74.26,74.2,74.25,49428.0,56.0372,56.0749,56.0296,56.0674,49428.0
2016-10-24 12:05:00,74.25,74.3,74.21,74.3,37263.0,56.0674,56.1051,56.0372,56.1051,37263.0
2016-10-24 12:10:00,74.3,74.3,74.18,74.21,42119.0,56.1051,56.1051,56.0145,56.0372,42119.0
2016-10-24 12:15:00,74.22,74.23,74.0,74.01,35708.0,56.0447,56.0523,55.8786,55.8861,35708.0
2016-10-24 12:20:00,74.02,74.08,73.95,73.96,94730.0,55.8937,55.939,55.8408,55.8484,94730.0
2016-10-24 12:25:00,73.97,74.04,73.96,74.01,52238.0,55.8559,55.9088,55.8484,55.8861,52238.0
2016-10-24 12:30:00,74.0,74.0,73.9,73.97,64247.0,55.8786,55.8786,55.8031,55.8559,64247.0
2016-10-24 12:35:00,73.99,74.03,73.95,73.97,33225.0,55.871,55.9012,55.8408,55.8559,33225.0
2016-10-24 12:40:00,73.96,74.04,73.9,74.01,56718.0,55.8484,55.9088,55.8031,55.8861,56718.0
2016-10-24 12:45:00,74.0,74.0,73.91,73.98,33510.0,55.8786,55.8786,55.8106,55.8635,33510.0
2016-10-24 12:50:00,73.97,74.15,73.93,74.15,28710.0,55.8559,55.9919,55.8257,55.9919,28710.0
2016-10-24 12:55:00,74.15,74.39,74.14,74.37,43359.0,55.9919,56.1731,55.9843,56.158,43359.0
2016-10-24 13:00:00,74.36,74.46,74.34,74.45,40645.0,56.1504,56.2259,56.1353,56.2184,40645.0
2016-10-24 13:05:00,74.44,74.44,74.36,74.44,32910.0,56.2108,56.2108,56.1504,56.2108,32910.0
2016-10-24 13:10:00,74.44,74.45,74.35,74.39,38139.0,56.2108,56.2184,56.1429,56.1731,38139.0
2016-10-24 13:15:00,74.4,74.4,74.21,74.24,43073.0,56.1806,56.1806,56.0372,56.0598,43073.0
2016-10-24 13:20:00,74.23,74.24,74.15,74.23,47082.0,56.0523,56.0598,55.9919,56.0523,47082.0
2016-10-24 13:25:00,74.23,74.24,74.1,74.11,54966.0,56.0523,56.0598,55.9541,55.9617,54966.0
2016-10-24 13:30:00,74.11,74.14,74.03,74.06,54530.0,55.9617,55.9843,55.9012,55.9239,54530.0
2016-10-24 13:35:00,74.06,74.07,74.0,74.04,24188.0,55.9239,55.9315,55.8786,55.9088,24188.0
2016-10-24 13:40:00,74.03,74.15,74.03,74.15,36463.0,55.9012,55.9919,55.9012,55.9919,36463.0
2016-10-24 13:45:00,74.14,74.19,74.13,74.17,28098.0,55.9843,56.0221,55.9768,56.007,28098.0
2016-10-24 13:50:00,74.17,74.26,74.17,74.24,45356.0,56.007,56.0749,56.007,56.0598,45356.0
2016-10-24 13:55:00,74.24,74.27,74.18,74.21,33329.0,56.0598,56.0825,56.0145,56.0372,33329.0
2016-10-24 14:00:00,74.2,74.31,74.2,74.31,43384.0,56.0296,56.1127,56.0296,56.1127,43384.0
2016-10-24 14:05:00,74.31,74.49,74.29,74.48,64579.0,56.1127,56.2486,56.0976,56.2411,64579.0
2016-10-24 14:10:00,74.48,74.48,74.46,74.46,51950.0,56.2411,56.2411,56.2259,56.2259,51950.0
2016-10-24 14:15:00,74.46,74.46,74.38,74.42,43366.0,56.2259,56.2259,56.1655,56.1957,43366.0
2016-10-24 14:20:00,74.42,74.68,74.41,74.67,153104.0,56.1957,56.3921,56.1882,56.3845,153104.0
2016-10-24 14:25:00,74.68,74.87,74.66,74.85,96665.0,56.3921,56.5355,56.377,56.5204,96665.0
2016-10-24 14:30:00,74.85,74.98,74.78,74.95,99400.0,56.5204,56.6186,56.4676,56.596,99400.0
2016-10-24 14:35:00,74.94,75.01,74.88,74.9,113166.0,56.5884,56.6413,56.5431,56.5582,113166.0
2016-10-24 14:40:00,74.9,75.11,74.87,75.1,115573.0,56.5582,56.7168,56.5355,56.7092,115573.0
2016-10-24 14:45:00,75.11,75.33,75.1,75.29,160839.0,56.7168,56.8829,56.7092,56.8527,160839.0
2016-10-24 14:50:00,75.29,75.39,75.23,75.39,144104.0,56.8527,56.9282,56.8074,56.9282,144104.0
2016-10-24 14:55:00,75.39,75.4,75.15,75.16,171042.0,56.9282,56.9358,56.747,56.7545,171042.0
2016-10-24 15:00:00,75.15,75.3,75.11,75.3,124169.0,56.747,56.8602,56.7168,56.8602,124169.0
2016-10-24 15:05:00,75.3,75.3,75.15,75.16,167054.0,56.8602,56.8602,56.747,56.7545,167054.0
2016-10-24 15:10:00,75.17,75.21,75.14,75.16,115540.0,56.7621,56.7923,56.7394,56.7545,115540.0
2016-10-24 15:15:00,75.16,75.18,75.08,75.09,156833.0,56.7545,56.7696,56.6941,56.7017,156833.0
2016-10-24 15:20:00,75.08,75.17,75.06,75.17,97370.0,56.6941,56.7621,56.679,56.7621,97370.0
2016-10-24 15:25:00,75.16,75.22,75.09,75.09,130468.0,56.7545,56.7998,56.7017,56.7017,130468.0
2016-10-24 15:30:00,75.09,75.1,74.93,74.97,93117.0,56.7017,56.7092,56.5809,56.6111,93117.0
2016-10-24 15:35:00,74.97,75.02,74.94,75.0,97634.0,56.6111,56.6488,56.5884,56.6337,97634.0
2016-10-24 15:40:00,75.0,75.05,74.96,75.0,146296.0,56.6337,56.6715,56.6035,56.6337,146296.0
2016-10-24 15:45:00,75.01,75.03,74.96,74.99,196494.0,56.6413,56.6564,56.6035,56.6262,196494.0
2016-10-24 15:50:00,74.99,75.01,74.97,74.99,203934.0,56.6262,56.6413,56.6111,56.6262,203934.0
2016-10-24 15:55:00,74.99,75.06,74.98,75.02,272505.0,56.6262,56.679,56.6186,56.6488,272505.0
2016-10-25 09:30:00,74.83,74.93,74.67,74.87,85790.0,56.5053,56.5809,56.3845,56.5355,85790.0
2016-10-25 09:35:00,74.86,75.09,74.86,75.08,41282.0,56.528,56.7017,56.528,56.6941,41282.0
2016-10-25 09:40:00,75.06,75.3,75.04,75.22,47252.0,56.679,56.8602,56.6639,56.7998,47252.0
2016-10-25 09:45:00,75.25,75.41,75.24,75.26,42635.0,56.8225,56.9433,56.8149,56.83,42635.0
2016-10-25 09:50:00,75.26,75.29,75.07,75.09,29233.0,56.83,56.8527,56.6866,56.7017,29233.0
2016-10-25 09:55:00,75.11,75.27,75.1,75.17,60277.0,56.7168,56.8376,56.7092,56.7621,60277.0
2016-10-25 10:00:00,75.19,75.41,75.19,75.32,42384.0,56.7772,56.9433,56.7772,56.8753,42384.0
2016-10-25 10:05:00,75.31,75.5,75.31,75.38,35295.0,56.8678,57.0113,56.8678,56.9207,35295.0
2016-10-25 10:10:00,75.41,75.44,75.27,75.28,62363.0,56.9433,56.966,56.8376,56.8451,62363.0
2016-10-25 10:15:00,75.28,75.3,75.17,75.21,37489.0,56.8451,56.8602,56.7621,56.7923,37489.0
2016-10-25 10:20:00,75.21,75.22,75.13,75.13,25034.0,56.7923,56.7998,56.7319,56.7319,25034.0
2016-10-25 10:25:00,75.12,75.32,75.1,75.31,53017.0,56.7243,56.8753,56.7092,56.8678,53017.0
2016-10-25 10:30:00,75.28,75.3,75.1,75.15,95462.0,56.8451,56.8602,56.7092,56.747,95462.0
2016-10-25 10:35:00,75.16,75.17,75.03,75.1,94282.0,56.7545,56.7621,56.6564,56.7092,94282.0
2016-10-25 10:40:00,75.1,75.11,74.8,74.83,110987.0,56.7092,56.7168,56.4827,56.5053,110987.0
2016-10-25 10:45:00,74.81,74.83,74.76,74.83,42932.0,56.4902,56.5053,56.4525,56.5053,42932.0
2016-10-25 10:50:00,74.83,74.92,74.8,74.92,54473.0,56.5053,56.5733,56.4827,56.5733,54473.0
2016-10-25 10:55:00,74.91,74.91,74.65,74.73,45999.0,56.5658,56.5658,56.3694,56.4298,45999.0
2016-10-25 11:00:00,74.72,74.73,74.53,74.58,33011.0,56.4223,56.4298,56.2788,56.3166,33011.0
2016-10-25 11:05:00,74.58,74.6,74.38,74.38,37009.0,56.3166,56.3317,56.1655,56.1655,37009.0
2016-10-25 11:10:00,74.38,74.7,74.38,74.67,59621.0,56.1655,56.4072,56.1655,56.3845,59621.0
2016-10-25 11:15:00,74.69,74.96,74.66,74.96,58803.0,56.3996,56.6035,56.377,56.6035,58803.0
2016-10-25 11:20:00,74.96,74.99,74.84,74.89,120480.0,56.6035,56.6262,56.5129,56.5506,120480.0
2016-10-25 11:25:00,74.88,74.91,74.85,74.9,72494.0,56.5431,56.5658,56.5204,56.5582,72494.0
2016-10-25 11:30:00,74.9,74.91,74.85,74.9,39019.0,56.5582,56.5658,56.5204,56.5582,39019.0
2016-10-25 11:35:00,74.89,74.94,74.82,74.84,30513.0,56.5506,56.5884,56.4978,56.5129,30513.0
2016-10-25 11:40:00,74.84,74.91,74.8,74.82,26568.0,56.5129,56.5658,56.4827,56.4978,26568.0
2016-10-25 11:45:00,74.81,74.84,74.76,74.76,22877.0,56.4902,56.5129,56.4525,56.4525,22877.0
2016-10-25 11:50:00,74.76,74.77,74.55,74.55,19517.0,56.4525,56.46,56.2939,56.2939,19517.0
2016-10-25 11:55:00,74.54,74.66,74.49,74.64,30800.0,56.2864,56.377,56.2486,56.3619,30800.0
2016-10-25 12:00:00,74.64,74.68,74.6,74.65,22853.0,56.3619,56.3921,56.3317,56.3694,22853.0
2016-10-25 12:05:00,74.64,74.66,74.5,74.55,18991.0,56.3619,56.377,56.2562,56.2939,18991.0
2016-10-25 12:10:00,74.54,74.59,74.53,74.59,25183.0,56.2864,56.3241,56.2788,56.3241,25183.0
2016-10-25 12:15:00,74.59,74.6,74.46,74.6,39659.0,56.3241,56.3317,56.2259,56.3317,39659.0
2016-10-25 12:20:00,74.61,74.7,74.61,74.7,18123.0,56.3392,56.4072,56.3392,56.4072,18123.0
2016-10-25 12:25:00,74.71,74.75,74.62,74.62,23683.0,56.4147,56.4449,56.3468,56.3468,23683.0
2016-10-25 12:30:00,74.63,74.65,74.57,74.65,26889.0,56.3543,56.3694,56.309,56.3694,26889.0
2016-10-25 12:35:00,74.64,74.68,74.61,74.65,45627.0,56.3619,56.3921,56.3392,56.3694,45627.0
2016-10-25 12:40:00,74.65,74.65,74.58,74.63,26144.0,56.3694,56.3694,56.3166,56.3543,26144.0
2016-10-25 12:45:00,74.63,74.74,74.63,74.71,26048.0,56.3543,56.4374,56.3543,56.4147,26048.0
2016-10-25 12:50:00,74.72,74.72,74.65,74.67,39496.0,56.4223,56.4223,56.3694,56.3845,39496.0
2016-10-25 12:55:00,74.67,74.72,74.66,74.72,21136.0,56.3845,56.4223,56.377,56.4223,21136.0
2016-10-25 13:00:00,74.71,74.72,74.65,74.67,32529.0,56.4147,56.4223,56.3694,56.3845,32529.0
2016-10-25 13:05:00,74.66,74.67,74.58,74.6,25270.0,56.377,56.3845,56.3166,56.3317,25270.0
2016-10-25 13:10:00,74.6,74.61,74.54,74.54,22099.0,56.3317,56.3392,56.2864,56.2864,22099.0
2016-10-25 13:15:00,74.56,74.72,74.55,74.71,28966.0,56.3015,56.4223,56.2939,56.4147,28966.0
2016-10-25 13:20:00,74.7,74.71,74.61,74.61,28423.0,56.4072,56.4147,56.3392,56.3392,28423.0
2016-10-25 13:25:00,74.63,74.64,74.55,74.55,19211.0,56.3543,56.3619,56.2939,56.2939,19211.0
2016-10-25 13:30:00,74.56,74.6,74.51,74.58,36211.0,56.3015,56.3317,56.2637,56.3166,36211.0
2016-10-25 13:35:00,74.59,74.62,74.54,74.56,19383.0,56.3241,56.3468,56.2864,56.3015,19383.0
2016-10-25 13:40:00,74.57,74.59,74.54,74.56,26080.0,56.309,56.3241,56.2864,56.3015,26080.0
2016-10-25 13:45:00,74.55,74.61,74.54,74.59,29368.0,56.2939,56.3392,56.2864,56.3241,29368.0
2016-10-25 13:50:00,74.59,74.66,74.59,74.65,67091.0,56.3241,56.377,56.3241,56.3694,67091.0
2016-10-25 13:55:00,74.64,74.66,74.56,74.61,31855.0,56.3619,56.377,56.3015,56.3392,31855.0
2016-10-25 14:00:00,74.62,74.69,74.61,74.68,29666.0,56.3468,56.3996,56.3392,56.3921,29666.0
2016-10-25 14:05:00,74.68,74.69,74.64,74.68,35483.0,56.3921,56.3996,56.3619,56.3921,35483.0
2016-10-25 14:10:00,74.68,74.7,74.64,74.67,57046.0,56.3921,56.4072,56.3619,56.3845,57046.0
2016-10-25 14:15:00,74.68,74.69,74.64,74.67,31066.0,56.3921,56.3996,56.3619,56.3845,31066.0
2016-10-25 14:20:00,74.67,74.79,74.66,74.76,82663.0,56.3845,56.4751,56.377,56.4525,82663.0
2016-10-25 14:25:00,74.75,74.79,74.63,74.65,60081.0,56.4449,56.4751,56.3543,56.3694,60081.0
2016-10-25 14:30:00,74.66,74.68,74.59,74.62,40179.0,56.377,56.3921,56.3241,56.3468,40179.0
2016-10-25 14:35:00,74.62,74.63,74.59,74.62,47745.0,56.3468,56.3543,56.3241,56.3468,47745.0
2016-10-25 14:40:00,74.61,74.66,74.58,74.63,35815.0,56.3392,56.377,56.3166,56.3543,35815.0
2016-10-25 14:45:00,74.63,74.65,74.61,74.61,42254.0,56.3543,56.3694,56.3392,56.3392,42254.0
2016-10-25 14:50:00,74.62,74.62,74.56,74.56,36577.0,56.3468,56.3468,56.3015,56.3015,36577.0
2016-10-25 14:55:00,74.57,74.61,74.54,74.54,41612.0,56.309,56.3392,56.2864,56.2864,41612.0
2016-10-25 15:00:00,74.55,74.59,74.52,74.52,40242.0,56.2939,56.3241,56.2713,56.2713,40242.0
2016-10-25 15:05:00,74.52,74.59,74.45,74.59,54666.0,56.2713,56.3241,56.2184,56.3241,54666.0
2016-10-25 15:10:00,74.59,74.61,74.49,74.52,58823.0,56.3241,56.3392,56.2486,56.2713,58823.0
2016-10-25 15:15:00,74.51,74.51,74.36,74.37,64228.0,56.2637,56.2637,56.1504,56.158,64228.0
2016-10-25 15:20:00,74.35,74.4,74.35,74.36,54272.0,56.1429,56.1806,56.1429,56.1504,54272.0
2016-10-25 15:25:00,74.36,74.49,74.35,74.45,76734.0,56.1504,56.2486,56.1429,56.2184,76734.0
2016-10-25 15:30:00,74.45,74.59,74.44,74.53,130781.0,56.2184,56.3241,56.2108,56.2788,130781.0
2016-10-25 15:35:00,74.53,74.55,74.46,74.48,68183.0,56.2788,56.2939,56.2259,56.2411,68183.0
2016-10-25 15:40:00,74.48,74.61,74.45,74.61,121388.0,56.2411,56.3392,56.2184,56.3392,121388.0
2016-10-25 15:45:00,74.6,74.66,74.52,74.58,137479.0,56.3317,56.377,56.2713,56.3166,137479.0
2016-10-25 15:50:00,74.58,74.61,74.49,74.56,128900.0,56.3166,56.3392,56.2486,56.3015,128900.0
2016-10-25 15:55:00,74.56,74.56,74.35,74.44,338521.0,56.3015,56.3015,56.1429,56.2108,338521.0
2016-10-26 09:30:00,73.7,73.77,73.29,73.49,146330.0,55.6521,55.7049,55.3425,55.4935,146330.0
2016-10-26 09:35:00,73.56,73.69,73.49,73.6,66646.0,55.5463,55.6445,55.4935,55.5765,66646.0
2016-10-26 09:40:00,73.6,73.62,73.39,73.39,80805.0,55.5765,55.5917,55.418,55.418,80805.0
2016-10-26 09:45:00,73.39,73.56,73.38,73.51,39251.0,55.418,55.5463,55.4104,55.5086,39251.0
2016-10-26 09:50:00,73.53,73.6,73.41,73.59,66904.0,55.5237,55.5765,55.4331,55.569,66904.0
2016-10-26 09:55:00,73.59,73.63,73.52,73.61,46310.0,55.569,55.5992,55.5161,55.5841,46310.0
2016-10-26 10:00:00,73.61,73.8,73.5,73.78,47965.0,55.5841,55.7276,55.501,55.7125,47965.0
2016-10-26 10:05:00,73.77,73.92,73.64,73.71,34635.0,55.7049,55.8182,55.6068,55.6596,34635.0
2016-10-26 10:10:00,73.74,73.77,73.61,73.66,31197.0,55.6823,55.7049,55.5841,55.6219,31197.0
2016-10-26 10:15:00,73.66,73.68,73.54,73.64,23832.0,55.6219,55.637,55.5312,55.6068,23832.0
2016-10-26 10:20:00,73.64,73.65,73.37,73.45,17699.0,55.6068,55.6143,55.4029,55.4633,17699.0
2016-10-26 10:25:00,73.44,73.51,73.35,73.51,34046.0,55.4557,55.5086,55.3878,55.5086,34046.0
2016-10-26 10:30:00,73.48,74.28,73.44,74.28,120120.0,55.4859,56.09,55.4557,56.09,120120.0
2016-10-26 10:35:00,74.3,74.43,74.26,74.3,119999.0,56.1051,56.2033,56.0749,56.1051,119999.0
2016-10-26 10:40:00,74.31,74.39,74.2,74.21,41537.0,56.1127,56.1731,56.0296,56.0372,41537.0
2016-10-26 10:45:00,74.2,74.26,74.02,74.17,33487.0,56.0296,56.0749,55.8937,56.007,33487.0
2016-10-26 10:50:00,74.19,74.36,74.16,74.24,62820.0,56.0221,56.1504,55.9994,56.0598,62820.0
2016-10-26 10:55:00,74.24,74.41,74.15,74.36,36975.0,56.0598,56.1882,55.9919,56.1504,36975.0
2016-10-26 11:00:00,74.37,74.43,74.23,74.41,88332.0,56.158,56.2033,56.0523,56.1882,88332.0
2016-10-26 11:05:00,74.41,74.56,74.41,74.53,46091.0,56.1882,56.3015,56.1882,56.2788,46091.0
2016-10-26 11:10:00,74.54,74.58,74.4,74.4,29514.0,56.2864,56.3166,56.1806,56.1806,29514.0
2016-10-26 11:15:00,74.4,74.4,74.24,74.31,35270.0,56.1806,56.1806,56.0598,56.1127,35270.0
2016-10-26 11:20:00,74.32,74.37,74.28,74.36,13199.0,56.1202,56.158,56.09,56.1504,13199.0
2016-10-26 11:25:00,74.37,74.38,74.24,74.38,13966.0,56.158,56.1655,56.0598,56.1655,13966.0
2016-10-26 11:30:00,74.39,74.41,74.2,74.2,17581.0,56.1731,56.1882,56.0296,56.0296,17581.0
2016-10-26 11:35:00,74.22,74.23,74.02,74.02,20738.0,56.0447,56.0523,55.8937,55.8937,20738.0
2016-10-26 11:40:00,74.01,74.15,73.99,74.11,20375.0,55.8861,55.9919,55.871,55.9617,20375.0
2016-10-26 11:45:00,74.11,74.11,74.03,74.03,23563.0,55.9617,55.9617,55.9012,55.9012,23563.0
2016-10-26 11:50:00,74.03,74.11,73.96,74.06,30612.0,55.9012,55.9617,55.8484,55.9239,30612.0
2016-10-26 11:55:00,74.08,74.15,74.03,74.09,38768.0,55.939,55.9919,55.9012,55.9466,38768.0
2016-10-26 12:00:00,74.06,74.12,73.96,73.99,11770.0,55.9239,55.9692,55.8484,55.871,11770.0
2016-10-26 12:05:00,73.99,74.14,73.98,74.13,48173.0,55.871,55.9843,55.8635,55.9768,48173.0
2016-10-26 12:10:00,74.12,74.23,74.11,74.23,16879.0,55.9692,56.0523,55.9617,56.0523,16879.0
2016-10-26 12:15:00,74.23,74.26,74.18,74.21,17550.0,56.0523,56.0749,56.0145,56.0372,17550.0
2016-10-26 12:20:00,74.21,74.3,74.18,74.25,21497.0,56.0372,56.1051,56.0145,56.0674,21497.0
2016-10-26 12:25:00,74.25,74.25,74.14,74.18,15544.0,56.0674,56.0674,55.9843,56.0145,15544.0
2016-10-26 12:30:00,74.18,74.18,74.09,74.1,12012.0,56.0145,56.0145,55.9466,55.9541,12012.0
2016-10-26 12:35:00,74.1,74.18,74.06,74.14,16694.0,55.9541,56.0145,55.9239,55.9843,16694.0
2016-10-26 12:40:00,74.16,74.25,74.13,74.19,28080.0,55.9994,56.0674,55.9768,56.0221,28080.0
2016-10-26 12:45:00,74.18,74.22,74.02,74.03,25485.0,56.0145,56.0447,55.8937,55.9012,25485.0
2016-10-26 12:50:00,74.04,74.18,74.04,74.1,17280.0,55.9088,56.0145,55.9088,55.9541,17280.0
2016-10-26 12:55:00,74.1,74.11,73.95,73.98,46443.0,55.9541,55.9617,55.8408,55.8635,46443.0
2016-10-26 13:00:00,73.98,74.02,73.92,73.92,13840.0,55.8635,55.8937,55.8182,55.8182,13840.0
2016-10-26 13:05:00,73.92,73.94,73.87,73.91,45679.0,55.8182,55.8333,55.7804,55.8106,45679.0
2016-10-26 13:10:00,73.91,73.91,73.75,73.77,64866.0,55.8106,55.8106,55.6898,55.7049,64866.0
2016-10-26 13:15:00,73.79,73.81,73.75,73.77,29676.0,55.72,55.7351,55.6898,55.7049,29676.0
2016-10-26 13:20:00,73.77,73.84,73.75,73.84,32609.0,55.7049,55.7578,55.6898,55.7578,32609.0
2016-10-26 13:25:00,73.84,73.89,73.82,73.88,23073.0,55.7578,55.7955,55.7427,55.788,23073.0
2016-10-26 13:30:00,73.87,73.97,73.82,73.96,22277.0,55.7804,55.8559,55.7427,55.8484,22277.0
2016-10-26 13:35:00,73.95,73.96,73.86,73.94,23193.0,55.8408,55.8484,55.7729,55.8333,23193.0
2016-10-26 13:40:00,73.94,73.94,73.8,73.86,20700.0,55.8333,55.8333,55.7276,55.7729,20700.0
2016-10-26 13:45:00,73.86,73.91,73.82,73.9,20506.0,55.7729,55.8106,55.7427,55.8031,20506.0
2016-10-26 13:50:00,73.9,73.93,73.79,73.8,25262.0,55.8031,55.8257,55.72,55.7276,25262.0
2016-10-26 13:55:00,73.79,73.86,73.78,73.84,19099.0,55.72,55.7729,55.7125,55.7578,19099.0
2016-10-26 14:00:00,73.83,73.96,73.83,73.9,26664.0,55.7502,55.8484,55.7502,55.8031,26664.0
2016-10-26 14:05:00,73.9,74.0,73.87,73.97,23210.0,55.8031,55.8786,55.7804,55.8559,23210.0
2016-10-26 14:10:00,73.98,74.12,73.95,74.12,30595.0,55.8635,55.9692,55.8408,55.9692,30595.0
2016-10-26 14:15:00,74.11,74.11,73.93,73.93,25690.0,55.9617,55.9617,55.8257,55.8257,25690.0
2016-10-26 14:20:00,73.93,74.0,73.92,73.96,17843.0,55.8257,55.8786,55.8182,55.8484,17843.0
2016-10-26 14:25:00,73.96,74.03,73.92,73.98,36319.0,55.8484,55.9012,55.8182,55.8635,36319.0
2016-10-26 14:30:00,73.97,73.98,73.88,73.92,13512.0,55.8559,55.8635,55.788,55.8182,13512.0
2016-10-26 14:35:00,73.93,74.0,73.89,73.99,20468.0,55.8257,55.8786,55.7955,55.871,20468.0
2016-10-26 14:40:00,73.99,74.05,73.9,73.9,29164.0,55.871,55.9164,55.8031,55.8031,29164.0
2016-10-26 14:45:00,73.89,74.11,73.89,74.05,34688.0,55.7955,55.9617,55.7955,55.9164,34688.0
2016-10-26 14:50:00,74.05,74.11,74.02,74.08,18937.0,55.9164,55.9617,55.8937,55.939,18937.0
2016-10-26 14:55:00,74.08,74.21,74.01,74.13,35579.0,55.939,56.0372,55.8861,55.9768,35579.0
2016-10-26 15:00:00,74.14,74.19,74.1,74.13,35467.0,55.9843,56.0221,55.9541,55.9768,35467.0
2016-10-26 15:05:00,74.12,74.17,74.1,74.11,28377.0,55.9692,56.007,55.9541,55.9617,28377.0
2016-10-26 15:10:00,74.12,74.19,74.11,74.16,22048.0,55.9692,56.0221,55.9617,55.9994,22048.0
2016-10-26 15:15:00,74.16,74.19,74.14,74.17,42789.0,55.9994,56.0221,55.9843,56.007,42789.0
2016-10-26 15:20:00,74.17,74.32,74.17,74.32,35866.0,56.007,56.1202,56.007,56.1202,35866.0
2016-10-26 15:25:00,74.32,74.33,74.25,74.28,25632.0,56.1202,56.1278,56.0674,56.09,25632.0
2016-10-26 15:30:00,74.27,74.32,74.23,74.26,73409.0,56.0825,56.1202,56.0523,56.0749,73409.0
2016-10-26 15:35:00,74.27,74.31,74.19,74.29,33974.0,56.0825,56.1127,56.0221,56.0976,33974.0
2016-10-26 15:40:00,74.28,74.33,74.23,74.27,49051.0,56.09,56.1278,56.0523,56.0825,49051.0
2016-10-26 15:45:00,74.27,74.43,74.26,74.39,78167.0,56.0825,56.2033,56.0749,56.1731,78167.0
2016-10-26 15:50:00,74.4,74.43,74.38,74.41,58158.0,56.1806,56.2033,56.1655,56.1882,58158.0
2016-10-26 15:55:00,74.41,74.44,74.35,74.39,109545.0,56.1882,56.2108,56.1429,56.1731,109545.0
2016-10-27 09:30:00,74.73,74.89,74.51,74.88,59882.0,56.4298,56.5506,56.2637,56.5431,59882.0
2016-10-27 09:35:00,74.8,74.83,74.36,74.5,55065.0,56.4827,56.5053,56.1504,56.2562,55065.0
2016-10-27 09:40:00,74.47,74.58,74.37,74.44,54370.0,56.2335,56.3166,56.158,56.2108,54370.0
2016-10-27 09:45:00,74.45,74.46,74.14,74.2,59399.0,56.2184,56.2259,55.9843,56.0296,59399.0
2016-10-27 09:50:00,74.2,74.34,74.15,74.2,40658.0,56.0296,56.1353,55.9919,56.0296,40658.0
2016-10-27 09:55:00,74.21,74.54,74.21,74.54,39435.0,56.0372,56.2864,56.0372,56.2864,39435.0
2016-10-27 10:00:00,74.54,74.61,74.19,74.19,30671.0,56.2864,56.3392,56.0221,56.0221,30671.0
2016-10-27 10:05:00,74.19,74.36,74.18,74.23,41836.0,56.0221,56.1504,56.0145,56.0523,41836.0
2016-10-27 10:10:00,74.22,74.22,73.96,73.98,35661.0,56.0447,56.0447,55.8484,55.8635,35661.0
2016-10-27 10:15:00,73.98,74.15,73.87,73.94,41820.0,55.8635,55.9919,55.7804,55.8333,41820.0
2016-10-27 10:20:00,73.96,74.04,73.82,74.0,32542.0,55.8484,55.9088,55.7427,55.8786,32542.0
2016-10-27 10:25:00,74.0,74.1,73.95,74.09,20729.0,55.8786,55.9541,55.8408,55.9466,20729.0
2016-10-27 10:30:00,74.1,74.29,74.04,74.26,28982.0,55.9541,56.0976,55.9088,56.0749,28982.0
2016-10-27 10:35:00,74.28,74.28,74.1,74.12,32878.0,56.09,56.09,55.9541,55.9692,32878.0
2016-10-27 10:40:00,74.12,74.26,74.01,74.16,40257.0,55.9692,56.0749,55.8861,55.9994,40257.0
2016-10-27 10:45:00,74.16,74.27,74.08,74.11,49619.0,55.9994,56.0825,55.939,55.9617,49619.0
2016-10-27 10:50:00,74.11,74.23,74.0,74.0,47998.0,55.9617,56.0523,55.8786,55.8786,47998.0
2016-10-27 10:55:00,74.0,74.08,73.97,74.06,50189.0,55.8786,55.939,55.8559,55.9239,50189.0
2016-10-27 11:00:00,74.05,74.17,74.02,74.04,64241.0,55.9164,56.007,55.8937,55.9088,64241.0
2016-10-27 11:05:00,74.05,74.14,74.02,74.02,42904.0,55.9164,55.9843,55.8937,55.8937,42904.0
2016-10-27 11:10:00,74.02,74.12,73.93,73.95,41994.0,55.8937,55.9692,55.8257,55.8408,41994.0
2016-10-27 11:15:00,73.96,74.03,73.92,74.02,30903.0,55.8484,55.9012,55.8182,55.8937,30903.0
2016-10-27 11:20:00,74.01,74.09,73.86,73.89,35348.0,55.8861,55.9466,55.7729,55.7955,35348.0
2016-10-27 11:25:00,73.89,74.0,73.87,73.98,94988.0,55.7955,55.8786,55.7804,55.8635,94988.0
2016-10-27 11:30:00,73.97,74.11,73.97,74.08,33646.0,55.8559,55.9617,55.8559,55.939,33646.0
2016-10-27 11:35:00,74.08,74.13,73.97,74.02,24487.0,55.939,55.9768,55.8559,55.8937,24487.0
2016-10-27 11:40:00,74.01,74.06,73.96,74.04,33249.0,55.8861,55.9239,55.8484,55.9088,33249.0
2016-10-27 11:45:00,74.05,74.11,74.04,74.1,31004.0,55.9164,55.9617,55.9088,55.9541,31004.0
2016-10-27 11:50:00,74.11,74.2,74.06,74.09,30250.0,55.9617,56.0296,55.9239,55.9466,30250.0
2016-10-27 11:55:00,74.08,74.22,74.05,74.14,42293.0,55.939,56.0447,55.9164,55.9843,42293.0
2016-10-27 12:00:00,74.15,74.26,74.11,74.23,30298.0,55.9919,56.0749,55.9617,56.0523,30298.0
2016-10-27 12:05:00,74.23,74.24,74.12,74.13,28920.0,56.0523,56.0598,55.9692,55.9768,28920.0
2016-10-27 12:10:00,74.13,74.17,74.02,74.03,22220.0,55.9768,56.007,55.8937,55.9012,22220.0
2016-10-27 12:15:00,74.04,74.07,73.9,73.91,34228.0,55.9088,55.9315,55.8031,55.8106,34228.0
2016-10-27 12:20:00,73.92,73.98,73.88,73.96,30833.0,55.8182,55.8635,55.788,55.8484,30833.0
2016-10-27 12:25:00,73.97,74.16,73.97,74.15,12887.0,55.8559,55.9994,55.8559,55.9919,12887.0
2016-10-27 12:30:00,74.16,74.16,74.06,74.07,21928.0,55.9994,55.9994,55.9239,55.9315,21928.0
2016-10-27 12:35:00,74.06,74.08,73.96,73.99,19265.0,55.9239,55.939,55.8484,55.871,19265.0
2016-10-27 12:40:00,74.01,74.03,73.95,73.95,23560.0,55.8861,55.9012,55.8408,55.8408,23560.0
2016-10-27 12:45:00,73.95,74.02,73.9,74.01,33226.0,55.8408,55.8937,55.8031,55.8861,33226.0
2016-10-27 12:50:00,74.02,74.06,73.91,73.92,28476.0,55.8937,55.9239,55.8106,55.8182,28476.0
2016-10-27 12:55:00,73.94,74.07,73.93,74.02,28458.0,55.8333,55.9315,55.8257,55.8937,28458.0
2016-10-27 13:00:00,74.02,74.05,73.97,74.02,22701.0,55.8937,55.9164,55.8559,55.8937,22701.0
2016-10-27 13:05:00,74.01,74.03,73.91,73.92,37974.0,55.8861,55.9012,55.8106,55.8182,37974.0
2016-10-27 13:10:00,73.93,73.95,73.83,73.86,44911.0,55.8257,55.8408,55.7502,55.7729,44911.0
2016-10-27 13:15:00,73.87,74.07,73.86,74.04,39885.0,55.7804,55.9315,55.7729,55.9088,39885.0
2016-10-27 13:20:00,74.05,74.08,73.99,74.04,25091.0,55.9164,55.939,55.871,55.9088,25091.0
2016-10-27 13:25:00,74.04,74.04,73.98,74.01,24682.0,55.9088,55.9088,55.8635,55.8861,24682.0
2016-10-27 13:30:00,74.01,74.09,73.99,74.09,27928.0,55.8861,55.9466,55.871,55.9466,27928.0
2016-10-27 13:35:00,74.08,74.16,74.07,74.15,23293.0,55.939,55.9994,55.9315,55.9919,23293.0
2016-10-27 13:40:00,74.14,74.15,74.05,74.06,16253.0,55.9843,55.9919,55.9164,55.9239,16253.0
2016-10-27 13:45:00,74.06,74.18,74.04,74.05,91859.0,55.9239,56.0145,55.9088,55.9164,91859.0
2016-10-27 13:50:00,74.04,74.16,74.04,74.1,20343.0,55.9088,55.9994,55.9088,55.9541,20343.0
2016-10-27 13:55:00,74.11,74.16,74.1,74.13,20940.0,55.9617,55.9994,55.9541,55.9768,20940.0
2016-10-27 14:00:00,74.14,74.23,74.11,74.16,46137.0,55.9843,56.0523,55.9617,55.9994,46137.0
2016-10-27 14:05:00,74.17,74.18,74.03,74.03,42570.0,56.007,56.0145,55.9012,55.9012,42570.0
2016-10-27 14:10:00,74.03,74.12,73.96,73.97,82540.0,55.9012,55.9692,55.8484,55.8559,82540.0
2016-10-27 14:15:00,73.97,74.02,73.97,74.0,36461.0,55.8559,55.8937,55.8559,55.8786,36461.0
2016-10-27 14:20:00,73.99,74.02,73.97,73.97,57163.0,55.871,55.8937,55.8559,55.8559,57163.0
2016-10-27 14:25:00,73.98,73.99,73.89,73.91,93893.0,55.8635,55.871,55.7955,55.8106,93893.0
2016-10-27 14:30:00,73.91,73.93,73.87,73.9,36508.0,55.8106,55.8257,55.7804,55.8031,36508.0
2016-10-27 14:35:00,73.9,73.98,73.89,73.98,64539.0,55.8031,55.8635,55.7955,55.8635,64539.0
2016-10-27 14:40:00,73.98,74.01,73.95,74.01,24615.0,55.8635,55.8861,55.8408,55.8861,24615.0
2016-10-27 14:45:00,74.02,74.07,73.99,74.0,28029.0,55.8937,55.9315,55.871,55.8786,28029.0
2016-10-27 14:50:00,74.0,74.03,73.97,74.02,14183.0,55.8786,55.9012,55.8559,55.8937,14183.0
2016-10-27 14:55:00,74.01,74.06,73.97,74.05,18634.0,55.8861,55.9239,55.8559,55.9164,18634.0
2016-10-27 15:00:00,74.05,74.07,74.0,74.01,26882.0,55.9164,55.9315,55.8786,55.8861,26882.0
2016-10-27 15:05:00,74.02,74.07,74.0,74.0,47632.0,55.8937,55.9315,55.8786,55.8786,47632.0
2016-10-27 15:10:00,74.01,74.05,73.95,73.98,38497.0,55.8861,55.9164,55.8408,55.8635,38497.0
2016-10-27 15:15:00,73.98,73.98,73.88,73.89,29893.0,55.8635,55.8635,55.788,55.7955,29893.0
2016-10-27 15:20:00,73.9,73.93,73.87,73.9,20874.0,55.8031,55.8257,55.7804,55.8031,20874.0
2016-10-27 15:25:00,73.9,73.97,73.88,73.96,31227.0,55.8031,55.8559,55.788,55.8484,31227.0
2016-10-27 15:30:00,73.96,73.97,73.92,73.94,35958.0,55.8484,55.8559,55.8182,55.8333,35958.0
2016-10-27 15:35:00,73.94,73.98,73.9,73.92,53103.0,55.8333,55.8635,55.8031,55.8182,53103.0
2016-10-27 15:40:00,73.92,73.98,73.91,73.91,59353.0,55.8182,55.8635,55.8106,55.8106,59353.0
2016-10-27 15:45:00,73.92,73.92,73.81,73.84,56467.0,55.8182,55.8182,55.7351,55.7578,56467.0
2016-10-27 15:50:00,73.84,73.86,73.8,73.81,117152.0,55.7578,55.7729,55.7276,55.7351,117152.0
2016-10-27 15:55:00,73.81,73.83,73.72,73.78,359513.0,55.7351,55.7502,55.6672,55.7125,359513.0
2016-10-28 09:30:00,73.89,73.94,73.56,73.76,58106.0,55.7955,55.8333,55.5463,55.6974,58106.0
2016-10-28 09:35:00,73.78,74.1,73.73,74.07,20736.0,55.7125,55.9541,55.6747,55.9315,20736.0
2016-10-28 09:40:00,74.11,74.25,73.99,74.24,18198.0,55.9617,56.0674,55.871,56.0598,18198.0
2016-10-28 09:45:00,74.26,74.29,73.99,74.0,22105.0,56.0749,56.0976,55.871,55.8786,22105.0
2016-10-28 09:50:00,73.97,74.06,73.92,74.05,24355.0,55.8559,55.9239,55.8182,55.9164,24355.0
2016-10-28 09:55:00,74.0,74.07,73.92,73.98,53749.0,55.8786,55.9315,55.8182,55.8635,53749.0
2016-10-28 10:00:00,73.98,74.0,73.85,73.87,23907.0,55.8635,55.8786,55.7653,55.7804,23907.0
2016-10-28 10:05:00,73.87,74.12,73.87,74.12,25162.0,55.7804,55.9692,55.7804,55.9692,25162.0
2016-10-28 10:10:00,74.11,74.27,74.1,74.25,19970.0,55.9617,56.0825,55.9541,56.0674,19970.0
2016-10-28 10:15:00,74.24,74.4,74.22,74.39,31359.0,56.0598,56.1806,56.0447,56.1731,31359.0
2016-10-28 10:20:00,74.36,74.55,74.36,74.55,42621.0,56.1504,56.2939,56.1504,56.2939,42621.0
2016-10-28 10:25:00,74.54,74.54,74.32,74.32,44259.0,56.2864,56.2864,56.1202,56.1202,44259.0
2016-10-28 10:30:00,74.31,74.42,74.22,74.31,31327.0,56.1127,56.1957,56.0447,56.1127,31327.0
2016-10-28 10:35:00,74.35,74.54,74.35,74.51,47932.0,56.1429,56.2864,56.1429,56.2637,47932.0
2016-10-28 10:40:00,74.53,74.57,74.41,74.41,17821.0,56.2788,56.309,56.1882,56.1882,17821.0
2016-10-28 10:45:00,74.42,74.48,74.41,74.47,39533.0,56.1957,56.2411,56.1882,56.2335,39533.0
2016-10-28 10:50:00,74.47,74.48,74.37,74.4,24380.0,56.2335,56.2411,56.158,56.1806,24380.0
2016-10-28 10:55:00,74.4,74.45,74.39,74.45,22780.0,56.1806,56.2184,56.1731,56.2184,22780.0
2016-10-28 11:00:00,74.45,74.59,74.45,74.57,33175.0,56.2184,56.3241,56.2184,56.309,33175.0
2016-10-28 11:05:00,74.57,74.76,74.56,74.64,17412.0,56.309,56.4525,56.3015,56.3619,17412.0
2016-10-28 11:10:00,74.64,74.67,74.52,74.56,20154.0,56.3619,56.3845,56.2713,56.3015,20154.0
2016-10-28 11:15:00,74.56,74.56,74.45,74.49,12888.0,56.3015,56.3015,56.2184,56.2486,12888.0
2016-10-28 11:20:00,74.49,74.51,74.45,74.49,29010.0,56.2486,56.2637,56.2184,56.2486,29010.0
2016-10-28 11:25:00,74.49,74.53,74.46,74.5,23721.0,56.2486,56.2788,56.2259,56.2562,23721.0
2016-10-28 11:30:00,74.51,74.56,74.42,74.45,33908.0,56.2637,56.3015,56.1957,56.2184,33908.0
2016-10-28 11:35:00,74.45,74.56,74.44,74.53,27619.0,56.2184,56.3015,56.2108,56.2788,27619.0
2016-10-28 11:40:00,74.52,74.53,74.4,74.47,19890.0,56.2713,56.2788,56.1806,56.2335,19890.0
2016-10-28 11:45:00,74.47,74.56,74.44,74.5,17485.0,56.2335,56.3015,56.2108,56.2562,17485.0
2016-10-28 11:50:00,74.49,74.65,74.48,74.63,47419.0,56.2486,56.3694,56.2411,56.3543,47419.0
2016-10-28 11:55:00,74.64,74.64,74.56,74.58,20578.0,56.3619,56.3619,56.3015,56.3166,20578.0
2016-10-28 12:00:00,74.59,74.64,74.56,74.61,19607.0,56.3241,56.3619,56.3015,56.3392,19607.0
2016-10-28 12:05:00,74.62,74.64,74.54,74.55,37194.0,56.3468,56.3619,56.2864,56.2939,37194.0
2016-10-28 12:10:00,74.55,74.64,74.53,74.57,23456.0,56.2939,56.3619,56.2788,56.309,23456.0
2016-10-28 12:15:00,74.55,74.56,74.46,74.46,17503.0,56.2939,56.3015,56.2259,56.2259,17503.0
2016-10-28 12:20:00,74.46,74.54,74.45,74.47,20899.0,56.2259,56.2864,56.2184,56.2335,20899.0
2016-10-28 12:25:00,74.47,74.53,74.45,74.52,11643.0,56.2335,56.2788,56.2184,56.2713,11643.0
2016-10-28 12:30:00,74.52,74.58,74.47,74.48,20091.0,56.2713,56.3166,56.2335,56.2411,20091.0
2016-10-28 12:35:00,74.47,74.5,74.34,74.37,22401.0,56.2335,56.2562,56.1353,56.158,22401.0
2016-10-28 12:40:00,74.37,74.41,74.28,74.36,15297.0,56.158,56.1882,56.09,56.1504,15297.0
2016-10-28 12:45:00,74.34,74.49,74.34,74.45,17556.0,56.1353,56.2486,56.1353,56.2184,17556.0
2016-10-28 12:50:00,74.46,74.56,74.46,74.52,9027.0,56.2259,56.3015,56.2259,56.2713,9027.0
2016-10-28 12:55:00,74.55,74.57,74.49,74.51,13803.0,56.2939,56.309,56.2486,56.2637,13803.0
2016-10-28 13:00:00,74.52,74.54,74.37,74.39,64866.0,56.2713,56.2864,56.158,56.1731,64866.0
2016-10-28 13:05:00,74.41,74.49,74.32,74.35,151074.0,56.1882,56.2486,56.1202,56.1429,151074.0
2016-10-28 13:10:00,74.35,74.75,74.32,74.61,205029.0,56.1429,56.4449,56.1202,56.3392,205029.0
2016-10-28 13:15:00,74.6,74.69,74.48,74.6,59531.0,56.3317,56.3996,56.2411,56.3317,59531.0
2016-10-28 13:20:00,74.61,74.7,74.58,74.59,25688.0,56.3392,56.4072,56.3166,56.3241,25688.0
2016-10-28 13:25:00,74.59,74.74,74.57,74.65,31416.0,56.3241,56.4374,56.309,56.3694,31416.0
2016-10-28 13:30:00,74.63,74.65,74.37,74.39,64789.0,56.3543,56.3694,56.158,56.1731,64789.0
2016-10-28 13:35:00,74.39,74.55,74.37,74.45,123041.0,56.1731,56.2939,56.158,56.2184,123041.0
2016-10-28 13:40:00,74.44,74.52,74.38,74.43,185613.0,56.2108,56.2713,56.1655,56.2033,185613.0
2016-10-28 13:45:00,74.43,74.5,74.32,74.45,126475.0,56.2033,56.2562,56.1202,56.2184,126475.0
2016-10-28 13:50:00,74.43,74.46,74.12,74.2,161166.0,56.2033,56.2259,55.9692,56.0296,161166.0
2016-10-28 13:55:00,74.17,74.29,73.92,73.93,190880.0,56.007,56.0976,55.8182,55.8257,190880.0
2016-10-28 14:00:00,73.94,74.15,73.9,74.15,133634.0,55.8333,55.9919,55.8031,55.9919,133634.0
2016-10-28 14:05:00,74.15,74.29,73.89,74.01,58943.0,55.9919,56.0976,55.7955,55.8861,58943.0
2016-10-28 14:10:00,73.99,74.08,73.92,74.06,68256.0,55.871,55.939,55.8182,55.9239,68256.0
2016-10-28 14:15:00,74.06,74.2,74.03,74.07,84066.0,55.9239,56.0296,55.9012,55.9315,84066.0
2016-10-28 14:20:00,74.1,74.29,74.09,74.27,25767.0,55.9541,56.0976,55.9466,56.0825,25767.0
2016-10-28 14:25:00,74.27,74.28,74.1,74.13,31561.0,56.0825,56.09,55.9541,55.9768,31561.0
2016-10-28 14:30:00,74.15,74.19,74.02,74.12,72054.0,55.9919,56.0221,55.8937,55.9692,72054.0
2016-10-28 14:35:00,74.12,74.19,74.04,74.09,195936.0,55.9692,56.0221,55.9088,55.9466,195936.0
2016-10-28 14:40:00,74.12,74.12,73.9,73.9,60011.0,55.9692,55.9692,55.8031,55.8031,60011.0
2016-10-28 14:45:00,73.9,74.08,73.9,74.05,37260.0,55.8031,55.939,55.8031,55.9164,37260.0
2016-10-28 14:50:00,74.07,74.12,73.89,73.92,36660.0,55.9315,55.9692,55.7955,55.8182,36660.0
2016-10-28 14:55:00,73.92,74.09,73.91,74.02,61686.0,55.8182,55.9466,55.8106,55.8937,61686.0
2016-10-28 15:00:00,74.03,74.06,73.96,73.98,32968.0,55.9012,55.9239,55.8484,55.8635,32968.0
2016-10-28 15:05:00,73.96,73.98,73.88,73.92,35015.0,55.8484,55.8635,55.788,55.8182,35015.0
2016-10-28 15:10:00,73.93,73.98,73.89,73.98,46282.0,55.8257,55.8635,55.7955,55.8635,46282.0
2016-10-28 15:15:00,73.98,73.98,73.91,73.98,31186.0,55.8635,55.8635,55.8106,55.8635,31186.0
2016-10-28 15:20:00,73.99,74.08,73.98,74.05,14634.0,55.871,55.939,55.8635,55.9164,14634.0
2016-10-28 15:25:00,74.08,74.2,74.06,74.06,32577.0,55.939,56.0296,55.9239,55.9239,32577.0
2016-10-28 15:30:00,74.07,74.07,73.98,73.98,29431.0,55.9315,55.9315,55.8635,55.8635,29431.0
2016-10-28 15:35:00,73.98,73.99,73.82,73.84,88489.0,55.8635,55.871,55.7427,55.7578,88489.0
2016-10-28 15:40:00,73.82,73.84,73.64,73.66,129694.0,55.7427,55.7578,55.6068,55.6219,129694.0
2016-10-28 15:45:00,73.66,73.67,73.59,73.63,125462.0,55.6219,55.6294,55.569,55.5992,125462.0
2016-10-28 15:50:00,73.64,73.73,73.55,73.59,150552.0,55.6068,55.6747,55.5388,55.569,150552.0
2016-10-28 15:55:00,73.59,73.71,73.56,73.64,295453.0,55.569,55.6596,55.5463,55.6068,295453.0
2016-10-31 09:30:00,73.64,73.64,73.36,73.51,50549.0,55.6068,55.6068,55.3953,55.5086,50549.0
2016-10-31 09:35:00,73.47,73.69,73.47,73.56,33230.0,55.4784,55.6445,55.4784,55.5463,33230.0
2016-10-31 09:40:00,73.54,73.59,73.29,73.49,50169.0,55.5312,55.569,55.3425,55.4935,50169.0
2016-10-31 09:45:00,73.5,73.63,73.34,73.49,33982.0,55.501,55.5992,55.3802,55.4935,33982.0
2016-10-31 09:50:00,73.47,73.65,73.46,73.51,36993.0,55.4784,55.6143,55.4708,55.5086,36993.0
2016-10-31 09:55:00,73.52,73.52,73.24,73.35,47470.0,55.5161,55.5161,55.3047,55.3878,47470.0
2016-10-31 10:00:00,73.34,73.38,73.13,73.13,50678.0,55.3802,55.4104,55.2216,55.2216,50678.0
2016-10-31 10:05:00,73.14,73.15,72.95,72.95,72122.0,55.2292,55.2367,55.0857,55.0857,72122.0
2016-10-31 10:10:00,72.96,73.1,72.96,73.03,38301.0,55.0933,55.199,55.0933,55.1461,38301.0
2016-10-31 10:15:00,73.03,73.06,72.93,72.96,26906.0,55.1461,55.1688,55.0706,55.0933,26906.0
2016-10-31 10:20:00,72.97,73.13,72.94,73.01,28112.0,55.1008,55.2216,55.0782,55.131,28112.0
2016-10-31 10:25:00,73.0,73.06,72.96,73.02,30458.0,55.1235,55.1688,55.0933,55.1386,30458.0
2016-10-31 10:30:00,73.03,73.04,72.85,72.86,37634.0,55.1461,55.1537,55.0102,55.0178,37634.0
2016-10-31 10:35:00,72.85,72.9,72.75,72.81,81998.0,55.0102,55.048,54.9347,54.98,81998.0
2016-10-31 10:40:00,72.81,72.81,72.69,72.72,61882.0,54.98,54.98,54.8894,54.912,61882.0
2016-10-31 10:45:00,72.71,72.76,72.69,72.7,32911.0,54.9045,54.9423,54.8894,54.8969,32911.0
2016-10-31 10:50:00,72.69,72.84,72.66,72.81,50311.0,54.8894,55.0027,54.8667,54.98,50311.0
2016-10-31 10:55:00,72.8,72.8,72.61,72.64,47294.0,54.9725,54.9725,54.829,54.8516,47294.0
2016-10-31 11:00:00,72.63,72.74,72.55,72.73,122917.0,54.8441,54.9271,54.7837,54.9196,122917.0
2016-10-31 11:05:00,72.74,72.92,72.72,72.92,97137.0,54.9271,55.0631,54.912,55.0631,97137.0
2016-10-31 11:10:00,72.93,73.04,72.92,73.02,43348.0,55.0706,55.1537,55.0631,55.1386,43348.0
2016-10-31 11:15:00,73.02,73.03,72.75,72.92,70439.0,55.1386,55.1461,54.9347,55.0631,70439.0
2016-10-31 11:20:00,72.92,72.92,72.8,72.83,37835.0,55.0631,55.0631,54.9725,54.9951,37835.0
2016-10-31 11:25:00,72.83,72.85,72.71,72.77,44014.0,54.9951,55.0102,54.9045,54.9498,44014.0
2016-10-31 11:30:00,72.77,73.0,72.77,72.95,89108.0,54.9498,55.1235,54.9498,55.0857,89108.0
2016-10-31 11:35:00,72.94,73.0,72.94,72.94,29488.0,55.0782,55.1235,55.0782,55.0782,29488.0
2016-10-31 11:40:00,72.92,72.98,72.89,72.93,20966.0,55.0631,55.1084,55.0404,55.0706,20966.0
2016-10-31 11:45:00,72.93,73.01,72.9,73.01,26735.0,55.0706,55.131,55.048,55.131,26735.0
2016-10-31 11:50:00,73.01,73.02,72.89,72.98,31328.0,55.131,55.1386,55.0404,55.1084,31328.0
2016-10-31 11:55:00,73.0,73.12,73.0,73.09,18805.0,55.1235,55.2141,55.1235,55.1914,18805.0
2016-10-31 12:00:00,73.11,73.13,72.9,72.9,60704.0,55.2065,55.2216,55.048,55.048,60704.0
2016-10-31 12:05:00,72.9,72.93,72.86,72.88,18428.0,55.048,55.0706,55.0178,55.0329,18428.0
2016-10-31 12:10:00,72.87,72.89,72.8,72.85,24083.0,55.0253,55.0404,54.9725,55.0102,24083.0
2016-10-31 12:15:00,72.84,72.95,72.82,72.95,23361.0,55.0027,55.0857,54.9876,55.0857,23361.0
2016-10-31 12:20:00,72.94,72.98,72.79,72.83,22112.0,55.0782,55.1084,54.9649,54.9951,22112.0
2016-10-31 12:25:00,72.84,72.92,72.84,72.89,12715.0,55.0027,55.0631,55.0027,55.0404,12715.0
2016-10-31 12:30:00,72.9,73.01,72.89,72.99,25731.0,55.048,55.131,55.0404,55.1159,25731.0
2016-10-31 12:35:00,72.98,73.1,72.96,73.1,33190.0,55.1084,55.199,55.0933,55.199,33190.0
2016-10-31 12:40:00,73.11,73.18,73.1,73.1,28544.0,55.2065,55.2594,55.199,55.199,28544.0
2016-10-31 12:45:00,73.09,73.22,73.07,73.14,22965.0,55.1914,55.2896,55.1763,55.2292,22965.0
2016-10-31 12:50:00,73.14,73.15,73.06,73.13,14154.0,55.2292,55.2367,55.1688,55.2216,14154.0
2016-10-31 12:55:00,73.12,73.17,73.07,73.07,25477.0,55.2141,55.2518,55.1763,55.1763,25477.0
2016-10-31 13:00:00,73.07,73.08,73.02,73.07,18429.0,55.1763,55.1839,55.1386,55.1763,18429.0
2016-10-31 13:05:00,73.07,73.07,72.93,72.93,25413.0,55.1763,55.1763,55.0706,55.0706,25413.0
2016-10-31 13:10:00,72.93,73.08,72.93,73.07,21037.0,55.0706,55.1839,55.0706,55.1763,21037.0
2016-10-31 13:15:00,73.06,73.07,72.9,72.94,26583.0,55.1688,55.1763,55.048,55.0782,26583.0
2016-10-31 13:20:00,72.94,72.99,72.88,72.88,26127.0,55.0782,55.1159,55.0329,55.0329,26127.0
2016-10-31 13:25:00,72.89,73.0,72.88,72.96,17796.0,55.0404,55.1235,55.0329,55.0933,17796.0
2016-10-31 13:30:00,72.96,73.02,72.93,73.01,22454.0,55.0933,55.1386,55.0706,55.131,22454.0
2016-10-31 13:35:00,73.01,73.01,72.95,72.99,19567.0,55.131,55.131,55.0857,55.1159,19567.0
2016-10-31 13:40:00,73.0,73.02,72.89,72.94,25218.0,55.1235,55.1386,55.0404,55.0782,25218.0
2016-10-31 13:45:00,72.94,72.99,72.88,72.98,24622.0,55.0782,55.1159,55.0329,55.1084,24622.0
2016-10-31 13:50:00,72.98,73.07,72.98,73.05,40924.0,55.1084,55.1763,55.1084,55.1612,40924.0
2016-10-31 13:55:00,73.05,73.15,73.05,73.13,27157.0,55.1612,55.2367,55.1612,55.2216,27157.0
2016-10-31 14:00:00,73.13,73.21,73.13,73.19,26901.0,55.2216,55.2821,55.2216,55.267,26901.0
2016-10-31 14:05:00,73.18,73.22,73.13,73.19,43304.0,55.2594,55.2896,55.2216,55.267,43304.0
2016-10-31 14:10:00,73.19,73.2,72.97,73.1,48623.0,55.267,55.2745,55.1008,55.199,48623.0
2016-10-31 14:15:00,73.12,73.17,73.06,73.06,27758.0,55.2141,55.2518,55.1688,55.1688,27758.0
2016-10-31 14:20:00,73.06,73.06,72.94,72.97,25340.0,55.1688,55.1688,55.0782,55.1008,25340.0
2016-10-31 14:25:00,72.97,73.07,72.86,72.9,51476.0,55.1008,55.1763,55.0178,55.048,51476.0
2016-10-31 14:30:00,72.9,72.92,72.85,72.85,48264.0,55.048,55.0631,55.0102,55.0102,48264.0
2016-10-31 14:35:00,72.85,72.86,72.8,72.81,37322.0,55.0102,55.0178,54.9725,54.98,37322.0
2016-10-31 14:40:00,72.8,72.81,72.7,72.71,42907.0,54.9725,54.98,54.8969,54.9045,42907.0
2016-10-31 14:45:00,72.72,72.74,72.64,72.66,41261.0,54.912,54.9271,54.8516,54.8667,41261.0
2016-10-31 14:50:00,72.65,72.73,72.63,72.73,34953.0,54.8592,54.9196,54.8441,54.9196,34953.0
2016-10-31 14:55:00,72.73,72.76,72.68,72.75,30645.0,54.9196,54.9423,54.8818,54.9347,30645.0
2016-10-31 15:00:00,72.77,72.86,72.75,72.77,42597.0,54.9498,55.0178,54.9347,54.9498,42597.0
2016-10-31 15:05:00,72.76,72.8,72.68,72.69,56278.0,54.9423,54.9725,54.8818,54.8894,56278.0
2016-10-31 15:10:00,72.68,72.76,72.68,72.75,71672.0,54.8818,54.9423,54.8818,54.9347,71672.0
2016-10-31 15:15:00,72.75,72.84,72.74,72.83,71478.0,54.9347,55.0027,54.9271,54.9951,71478.0
2016-10-31 15:20:00,72.83,72.95,72.83,72.94,57007.0,54.9951,55.0857,54.9951,55.0782,57007.0
2016-10-31 15:25:00,72.95,73.03,72.86,72.9,75840.0,55.0857,55.1461,55.0178,55.048,75840.0
2016-10-31 15:30:00,72.9,72.91,72.8,72.82,68617.0,55.048,55.0555,54.9725,54.9876,68617.0
2016-10-31 15:35:00,72.83,72.96,72.81,72.92,73313.0,54.9951,55.0933,54.98,55.0631,73313.0
2016-10-31 15:40:00,72.91,72.95,72.79,72.95,93956.0,55.0555,55.0857,54.9649,55.0857,93956.0
2016-10-31 15:45:00,72.96,73.19,72.9,73.16,155597.0,55.0933,55.267,55.048,55.2443,155597.0
2016-10-31 15:50:00,73.15,73.16,73.01,73.06,154394.0,55.2367,55.2443,55.131,55.1688,154394.0
2016-10-31 15:55:00,73.07,73.07,72.87,72.95,267679.0,55.1763,55.1763,55.0253,55.0857,267679.0
2016-11-01 09:30:00,72.45,72.84,71.5,72.43,138931.0,54.7082,55.0027,53.9908,54.6931,138931.0
2016-11-01 09:35:00,72.38,72.38,71.4,71.5,103547.0,54.6553,54.6553,53.9153,53.9908,103547.0
2016-11-01 09:40:00,71.49,71.58,71.17,71.36,158330.0,53.9833,54.0512,53.7416,53.8851,158330.0
2016-11-01 09:45:00,71.32,71.36,70.72,70.72,279895.0,53.8549,53.8851,53.4018,53.4018,279895.0
2016-11-01 09:50:00,70.75,71.74,70.72,71.67,192384.0,53.4245,54.172,53.4018,54.1192,192384.0
2016-11-01 09:55:00,71.65,71.69,71.15,71.2,230550.0,54.1041,54.1343,53.7265,53.7643,230550.0
2016-11-01 10:00:00,71.21,71.33,71.01,71.15,148410.0,53.7718,53.8624,53.6208,53.7265,148410.0
2016-11-01 10:05:00,71.14,71.15,71.01,71.04,118843.0,53.719,53.7265,53.6208,53.6435,118843.0
2016-11-01 10:10:00,71.04,71.26,70.95,71.2,112425.0,53.6435,53.8096,53.5755,53.7643,112425.0
2016-11-01 10:15:00,71.21,71.43,71.15,71.22,198981.0,53.7718,53.9379,53.7265,53.7794,198981.0
2016-11-01 10:20:00,71.21,71.37,71.2,71.37,67862.0,53.7718,53.8926,53.7643,53.8926,67862.0
2016-11-01 10:25:00,71.37,71.38,71.08,71.17,76208.0,53.8926,53.9002,53.6737,53.7416,76208.0
2016-11-01 10:30:00,71.14,71.16,70.87,70.94,97019.0,53.719,53.7341,53.5151,53.5679,97019.0
2016-11-01 10:35:00,70.94,70.95,70.58,70.63,121817.0,53.5679,53.5755,53.2961,53.3339,121817.0
2016-11-01 10:40:00,70.63,70.74,70.57,70.6,101186.0,53.3339,53.4169,53.2885,53.3112,101186.0
2016-11-01 10:45:00,70.6,70.8,70.54,70.78,73801.0,53.3112,53.4622,53.2659,53.4471,73801.0
2016-11-01 10:50:00,70.8,70.89,70.73,70.8,115849.0,53.4622,53.5302,53.4094,53.4622,115849.0
2016-11-01 10:55:00,70.81,70.82,70.44,70.48,137107.0,53.4698,53.4773,53.1904,53.2206,137107.0
2016-11-01 11:00:00,70.47,70.61,70.43,70.54,147980.0,53.213,53.3188,53.1828,53.2659,147980.0
2016-11-01 11:05:00,70.53,70.58,70.49,70.53,128211.0,53.2583,53.2961,53.2281,53.2583,128211.0
2016-11-01 11:10:00,70.54,70.76,70.48,70.55,175891.0,53.2659,53.432,53.2206,53.2734,175891.0
2016-11-01 11:15:00,70.53,70.58,70.45,70.53,122299.0,53.2583,53.2961,53.1979,53.2583,122299.0
2016-11-01 11:20:00,70.52,70.6,70.23,70.3,79994.0,53.2508,53.3112,53.0318,53.0847,79994.0
2016-11-01 11:25:00,70.32,70.35,69.91,70.08,291043.0,53.0998,53.1224,52.7902,52.9185,291043.0
2016-11-01 11:30:00,70.08,70.13,69.96,70.01,122895.0,52.9185,52.9563,52.8279,52.8657,122895.0
2016-11-01 11:35:00,70.01,70.16,69.98,70.05,229311.0,52.8657,52.9789,52.843,52.8959,229311.0
2016-11-01 11:40:00,70.06,70.15,69.91,69.94,81889.0,52.9034,52.9714,52.7902,52.8128,81889.0
2016-11-01 11:45:00,69.95,69.95,69.21,69.34,295700.0,52.8204,52.8204,52.2616,52.3598,295700.0
2016-11-01 11:50:00,69.33,69.44,69.17,69.41,234717.0,52.3522,52.4353,52.2314,52.4126,234717.0
2016-11-01 11:55:00,69.41,69.56,69.1,69.17,188497.0,52.4126,52.5259,52.1785,52.2314,188497.0
2016-11-01 12:00:00,69.18,69.87,69.18,69.86,76927.0,52.2389,52.76,52.2389,52.7524,76927.0
2016-11-01 12:05:00,69.86,70.07,69.76,70.03,144471.0,52.7524,52.911,52.6769,52.8808,144471.0
2016-11-01 12:10:00,70.05,70.17,69.94,70.15,102664.0,52.8959,52.9865,52.8128,52.9714,102664.0
2016-11-01 12:15:00,70.16,70.17,69.75,69.78,102512.0,52.9789,52.9865,52.6694,52.692,102512.0
2016-11-01 12:20:00,69.78,70.05,69.77,70.02,112523.0,52.692,52.8959,52.6845,52.8732,112523.0
2016-11-01 12:25:00,70.01,70.02,69.84,69.88,147829.0,52.8657,52.8732,52.7373,52.7675,147829.0
2016-11-01 12:30:00,69.88,69.94,69.58,69.65,125266.0,52.7675,52.8128,52.541,52.5938,125266.0
2016-11-01 12:35:00,69.63,69.65,69.5,69.6,84678.0,52.5787,52.5938,52.4806,52.5561,84678.0
2016-11-01 12:40:00,69.61,69.64,69.42,69.5,126919.0,52.5636,52.5863,52.4202,52.4806,126919.0
2016-11-01 12:45:00,69.5,69.68,69.47,69.61,84627.0,52.4806,52.6165,52.4579,52.5636,84627.0
2016-11-01 12:50:00,69.6,69.61,69.32,69.33,144211.0,52.5561,52.5636,52.3447,52.3522,144211.0
2016-11-01 12:55:00,69.34,69.48,69.33,69.44,132528.0,52.3598,52.4655,52.3522,52.4353,132528.0
2016-11-01 13:00:00,69.46,69.57,69.43,69.54,56881.0,52.4504,52.5334,52.4277,52.5108,56881.0
2016-11-01 13:05:00,69.54,69.59,69.47,69.47,104296.0,52.5108,52.5485,52.4579,52.4579,104296.0
2016-11-01 13:10:00,69.46,69.65,69.45,69.63,77706.0,52.4504,52.5938,52.4428,52.5787,77706.0
2016-11-01 13:15:00,69.64,69.64,69.2,69.21,134321.0,52.5863,52.5863,52.254,52.2616,134321.0
2016-11-01 13:20:00,69.21,69.24,69.0,69.03,82919.0,52.2616,52.2842,52.103,52.1257,82919.0
2016-11-01 13:25:00,69.04,69.07,68.97,69.05,95640.0,52.1332,52.1559,52.0804,52.1408,95640.0
2016-11-01 13:30:00,69.06,69.06,68.93,68.99,118589.0,52.1483,52.1483,52.0502,52.0955,118589.0
2016-11-01 13:35:00,68.98,68.99,68.6,68.62,132000.0,52.0879,52.0955,51.801,51.8161,132000.0
2016-11-01 13:40:00,68.61,68.62,68.4,68.44,102477.0,51.8085,51.8161,51.6499,51.6801,102477.0
2016-11-01 13:45:00,68.45,68.5,68.43,68.48,115666.0,51.6877,51.7255,51.6726,51.7104,115666.0
2016-11-01 13:50:00,68.47,68.52,68.18,68.24,112377.0,51.7028,51.7406,51.4838,51.5291,112377.0
2016-11-01 13:55:00,68.22,68.3,68.0,68.07,103679.0,51.514,51.5744,51.3479,51.4008,103679.0
2016-11-01 14:00:00,68.06,68.08,67.95,68.06,102862.0,51.3932,51.4083,51.3101,51.3932,102862.0
2016-11-01 14:05:00,68.05,68.13,68.05,68.09,130331.0,51.3857,51.4461,51.3857,51.4159,130331.0
2016-11-01 14:10:00,68.1,68.1,67.92,67.96,125175.0,51.4234,51.4234,51.2875,51.3177,125175.0
2016-11-01 14:15:00,67.92,67.97,67.8,67.84,166190.0,51.2875,51.3252,51.1969,51.2271,166190.0
2016-11-01 14:20:00,67.83,67.93,67.66,67.93,163461.0,51.2195,51.295,51.0912,51.295,163461.0
2016-11-01 14:25:00,67.91,68.47,67.91,68.46,186858.0,51.2799,51.7028,51.2799,51.6953,186858.0
2016-11-01 14:30:00,68.47,68.5,68.34,68.41,259667.0,51.7028,51.7255,51.6046,51.6575,259667.0
2016-11-01 14:35:00,68.41,68.66,68.4,68.64,112240.0,51.6575,51.8463,51.6499,51.8312,112240.0
2016-11-01 14:40:00,68.65,68.66,68.48,68.6,108613.0,51.8387,51.8463,51.7104,51.801,108613.0
2016-11-01 14:45:00,68.59,68.59,68.47,68.5,101215.0,51.7934,51.7934,51.7028,51.7255,101215.0
2016-11-01 14:50:00,68.5,68.55,68.46,68.51,118206.0,51.7255,51.7632,51.6953,51.733,118206.0
2016-11-01 14:55:00,68.52,68.64,68.45,68.63,145641.0,51.7406,51.8312,51.6877,51.8236,145641.0
2016-11-01 15:00:00,68.63,68.66,68.53,68.64,162245.0,51.8236,51.8463,51.7481,51.8312,162245.0
2016-11-01 15:05:00,68.64,68.66,68.56,68.58,99606.0,51.8312,51.8463,51.7708,51.7859,99606.0
2016-11-01 15:10:00,68.59,68.6,68.47,68.53,103376.0,51.7934,51.801,51.7028,51.7481,103376.0
2016-11-01 15:15:00,68.53,68.65,68.51,68.63,77041.0,51.7481,51.8387,51.733,51.8236,77041.0
2016-11-01 15:20:00,68.63,68.64,68.49,68.51,103510.0,51.8236,51.8312,51.7179,51.733,103510.0
2016-11-01 15:25:00,68.51,68.79,68.5,68.79,128700.0,51.733,51.9444,51.7255,51.9444,128700.0
2016-11-01 15:30:00,68.79,68.86,68.75,68.75,195246.0,51.9444,51.9973,51.9142,51.9142,195246.0
2016-11-01 15:35:00,68.75,68.9,68.67,68.89,212342.0,51.9142,52.0275,51.8538,52.02,212342.0
2016-11-01 15:40:00,68.89,68.9,68.68,68.75,198063.0,52.02,52.0275,51.8614,51.9142,198063.0
2016-11-01 15:45:00,68.74,68.9,68.74,68.86,218672.0,51.9067,52.0275,51.9067,51.9973,218672.0
2016-11-01 15:50:00,68.86,68.99,68.79,68.93,280610.0,51.9973,52.0955,51.9444,52.0502,280610.0
2016-11-01 15:55:00,68.93,69.06,68.8,69.0,435395.0,52.0502,52.1483,51.952,52.103,435395.0
2016-11-02 09:30:00,68.72,68.87,68.47,68.72,93638.0,51.8916,52.0048,51.7028,51.8916,93638.0
2016-11-02 09:35:00,68.69,68.76,68.32,68.53,72651.0,51.8689,51.9218,51.5895,51.7481,72651.0
2016-11-02 09:40:00,68.55,68.75,68.47,68.58,53585.0,51.7632,51.9142,51.7028,51.7859,53585.0
2016-11-02 09:45:00,68.54,68.78,68.5,68.67,64035.0,51.7557,51.9369,51.7255,51.8538,64035.0
2016-11-02 09:50:00,68.67,68.7,68.4,68.44,58385.0,51.8538,51.8765,51.6499,51.6801,58385.0
2016-11-02 09:55:00,68.45,68.46,68.3,68.31,49065.0,51.6877,51.6953,51.5744,51.582,49065.0
2016-11-02 10:00:00,68.32,68.43,68.16,68.36,71322.0,51.5895,51.6726,51.4687,51.6197,71322.0
2016-11-02 10:05:00,68.37,68.41,68.12,68.13,43792.0,51.6273,51.6575,51.4385,51.4461,43792.0
2016-11-02 10:10:00,68.12,68.19,68.08,68.13,87460.0,51.4385,51.4914,51.4083,51.4461,87460.0
2016-11-02 10:15:00,68.14,68.18,67.82,67.87,65038.0,51.4536,51.4838,51.212,51.2497,65038.0
2016-11-02 10:20:00,67.86,67.97,67.78,67.78,46353.0,51.2422,51.3252,51.1818,51.1818,46353.0
2016-11-02 10:25:00,67.78,67.86,67.61,67.74,93386.0,51.1818,51.2422,51.0534,51.1516,93386.0
2016-11-02 10:30:00,67.78,67.78,67.32,67.34,143624.0,51.1818,51.1818,50.8344,50.8495,143624.0
2016-11-02 10:35:00,67.33,67.43,67.23,67.43,97801.0,50.842,50.9175,50.7665,50.9175,97801.0
2016-11-02 10:40:00,67.43,67.67,67.41,67.52,81033.0,50.9175,51.0987,50.9024,50.9854,81033.0
2016-11-02 10:45:00,67.47,67.5,67.2,67.27,105290.0,50.9477,50.9703,50.7438,50.7967,105290.0
2016-11-02 10:50:00,67.27,67.31,67.1,67.22,59607.0,50.7967,50.8269,50.6683,50.7589,59607.0
2016-11-02 10:55:00,67.22,67.23,67.1,67.15,67833.0,50.7589,50.7665,50.6683,50.706,67833.0
2016-11-02 11:00:00,67.15,67.24,67.13,67.19,75461.0,50.706,50.774,50.6909,50.7363,75461.0
2016-11-02 11:05:00,67.18,67.47,67.15,67.47,42883.0,50.7287,50.9477,50.706,50.9477,42883.0
2016-11-02 11:10:00,67.48,67.61,67.36,67.51,115084.0,50.9552,51.0534,50.8646,50.9779,115084.0
2016-11-02 11:15:00,67.5,67.5,67.31,67.46,98357.0,50.9703,50.9703,50.8269,50.9401,98357.0
2016-11-02 11:20:00,67.46,67.64,67.45,67.61,47330.0,50.9401,51.0761,50.9326,51.0534,47330.0
2016-11-02 11:25:00,67.61,67.75,67.61,67.73,62687.0,51.0534,51.1591,51.0534,51.144,62687.0
2016-11-02 11:30:00,67.7,67.78,67.66,67.7,40750.0,51.1214,51.1818,51.0912,51.1214,40750.0
2016-11-02 11:35:00,67.7,67.78,67.6,67.76,38809.0,51.1214,51.1818,51.0459,51.1667,38809.0
2016-11-02 11:40:00,67.77,67.92,67.76,67.9,27061.0,51.1742,51.2875,51.1667,51.2724,27061.0
2016-11-02 11:45:00,67.92,68.09,67.88,68.05,49112.0,51.2875,51.4159,51.2573,51.3857,49112.0
2016-11-02 11:50:00,68.06,68.07,67.84,67.86,60238.0,51.3932,51.4008,51.2271,51.2422,60238.0
2016-11-02 11:55:00,67.85,67.97,67.85,67.93,36831.0,51.2346,51.3252,51.2346,51.295,36831.0
2016-11-02 12:00:00,67.93,67.95,67.86,67.94,34728.0,51.295,51.3101,51.2422,51.3026,34728.0
2016-11-02 12:05:00,67.94,68.11,67.94,68.08,34870.0,51.3026,51.431,51.3026,51.4083,34870.0
2016-11-02 12:10:00,68.08,68.09,68.01,68.05,26538.0,51.4083,51.4159,51.3554,51.3857,26538.0
2016-11-02 12:15:00,68.05,68.16,68.05,68.15,25798.0,51.3857,51.4687,51.3857,51.4612,25798.0
2016-11-02 12:20:00,68.14,68.18,68.06,68.13,25582.0,51.4536,51.4838,51.3932,51.4461,25582.0
2016-11-02 12:25:00,68.12,68.13,67.99,68.06,18937.0,51.4385,51.4461,51.3403,51.3932,18937.0
2016-11-02 12:30:00,68.07,68.07,67.97,67.99,27513.0,51.4008,51.4008,51.3252,51.3403,27513.0
2016-11-02 12:35:00,67.99,68.05,67.95,68.04,30838.0,51.3403,51.3857,51.3101,51.3781,30838.0
2016-11-02 12:40:00,68.04,68.08,68.0,68.06,23201.0,51.3781,51.4083,51.3479,51.3932,23201.0
2016-11-02 12:45:00,68.07,68.12,68.05,68.11,25500.0,51.4008,51.4385,51.3857,51.431,25500.0
2016-11-02 12:50:00,68.11,68.25,68.11,68.23,23890.0,51.431,51.5367,51.431,51.5216,23890.0
2016-11-02 12:55:00,68.23,68.41,68.23,68.41,45237.0,51.5216,51.6575,51.5216,51.6575,45237.0
2016-11-02 13:00:00,68.41,68.46,68.31,68.33,34896.0,51.6575,51.6953,51.582,51.5971,34896.0
2016-11-02 13:05:00,68.33,68.34,68.21,68.27,22714.0,51.5971,51.6046,51.5065,51.5518,22714.0
2016-11-02 13:10:00,68.27,68.28,68.2,68.21,41398.0,51.5518,51.5593,51.4989,51.5065,41398.0
2016-11-02 13:15:00,68.2,68.23,68.18,68.2,17014.0,51.4989,51.5216,51.4838,51.4989,17014.0
2016-11-02 13:20:00,68.19,68.19,68.04,68.12,33477.0,51.4914,51.4914,51.3781,51.4385,33477.0
2016-11-02 13:25:00,68.12,68.14,68.08,68.09,35744.0,51.4385,51.4536,51.4083,51.4159,35744.0
2016-11-02 13:30:00,68.09,68.14,68.03,68.04,39148.0,51.4159,51.4536,51.3706,51.3781,39148.0
2016-11-02 13:35:00,68.03,68.04,67.92,67.94,24954.0,51.3706,51.3781,51.2875,51.3026,24954.0
2016-11-02 13:40:00,67.95,68.04,67.95,68.01,31440.0,51.3101,51.3781,51.3101,51.3554,31440.0
2016-11-02 13:45:00,68.02,68.03,68.0,68.02,18392.0,51.363,51.3706,51.3479,51.363,18392.0
2016-11-02 13:50:00,68.02,68.05,67.99,68.01,48881.0,51.363,51.3857,51.3403,51.3554,48881.0
2016-11-02 13:55:00,68.01,68.06,67.98,67.99,58407.0,51.3554,51.3932,51.3328,51.3403,58407.0
2016-11-02 14:00:00,68.01,68.05,67.8,67.87,57196.0,51.3554,51.3857,51.1969,51.2497,57196.0
2016-11-02 14:05:00,67.87,67.87,67.5,67.52,58242.0,51.2497,51.2497,50.9703,50.9854,58242.0
2016-11-02 14:10:00,67.53,67.59,67.48,67.57,67574.0,50.993,51.0383,50.9552,51.0232,67574.0
2016-11-02 14:15:00,67.55,67.56,67.45,67.53,49166.0,51.0081,51.0156,50.9326,50.993,49166.0
2016-11-02 14:20:00,67.55,67.58,67.46,67.52,50074.0,51.0081,51.0307,50.9401,50.9854,50074.0
2016-11-02 14:25:00,67.52,67.57,67.45,67.46,54783.0,50.9854,51.0232,50.9326,50.9401,54783.0
2016-11-02 14:30:00,67.46,67.55,67.43,67.54,58222.0,50.9401,51.0081,50.9175,51.0005,58222.0
2016-11-02 14:35:00,67.54,67.57,67.5,67.53,77851.0,51.0005,51.0232,50.9703,50.993,77851.0
2016-11-02 14:40:00,67.53,67.82,67.52,67.78,53992.0,50.993,51.212,50.9854,51.1818,53992.0
2016-11-02 14:45:00,67.79,67.82,67.66,67.77,56074.0,51.1893,51.212,51.0912,51.1742,56074.0
2016-11-02 14:50:00,67.77,67.84,67.76,67.84,63829.0,51.1742,51.2271,51.1667,51.2271,63829.0
2016-11-02 14:55:00,67.83,67.91,67.73,67.78,69590.0,51.2195,51.2799,51.144,51.1818,69590.0
2016-11-02 15:00:00,67.77,67.93,67.76,67.92,49499.0,51.1742,51.295,51.1667,51.2875,49499.0
2016-11-02 15:05:00,67.92,68.02,67.92,67.97,50448.0,51.2875,51.363,51.2875,51.3252,50448.0
2016-11-02 15:10:00,67.96,67.98,67.85,67.95,53321.0,51.3177,51.3328,51.2346,51.3101,53321.0
2016-11-02 15:15:00,67.95,67.99,67.89,67.92,104920.0,51.3101,51.3403,51.2648,51.2875,104920.0
2016-11-02 15:20:00,67.93,68.02,67.92,68.01,85943.0,51.295,51.363,51.2875,51.3554,85943.0
2016-11-02 15:25:00,68.02,68.13,68.01,68.05,72204.0,51.363,51.4461,51.3554,51.3857,72204.0
2016-11-02 15:30:00,68.05,68.12,68.02,68.1,59684.0,51.3857,51.4385,51.363,51.4234,59684.0
2016-11-02 15:35:00,68.1,68.11,67.96,67.98,74665.0,51.4234,51.431,51.3177,51.3328,74665.0
2016-11-02 15:40:00,67.99,68.01,67.95,68.0,92293.0,51.3403,51.3554,51.3101,51.3479,92293.0
2016-11-02 15:45:00,67.99,68.0,67.9,67.98,124970.0,51.3403,51.3479,51.2724,51.3328,124970.0
2016-11-02 15:50:00,67.97,68.02,67.85,67.89,215628.0,51.3252,51.363,51.2346,51.2648,215628.0
2016-11-02 15:55:00,67.88,67.91,67.75,67.79,277658.0,51.2573,51.2799,51.1591,51.1893,277658.0
2016-11-03 09:30:00,68.0,68.0,67.37,67.55,108665.0,51.3479,51.3479,50.8722,51.0081,108665.0
2016-11-03 09:35:00,67.56,67.79,67.44,67.66,63937.0,51.0156,51.1893,50.925,51.0912,63937.0
2016-11-03 09:40:00,67.67,67.73,67.41,67.41,60466.0,51.0987,51.144,50.9024,50.9024,60466.0
2016-11-03 09:45:00,67.41,67.53,67.3,67.33,55093.0,50.9024,50.993,50.8193,50.842,55093.0
2016-11-03 09:50:00,67.32,67.34,67.15,67.21,67599.0,50.8344,50.8495,50.706,50.7514,67599.0
2016-11-03 09:55:00,67.2,67.26,67.09,67.25,106649.0,50.7438,50.7891,50.6607,50.7816,106649.0
2016-11-03 10:00:00,67.25,67.43,67.18,67.3,50679.0,50.7816,50.9175,50.7287,50.8193,50679.0
2016-11-03 10:05:00,67.29,67.39,67.25,67.35,51576.0,50.8118,50.8873,50.7816,50.8571,51576.0
2016-11-03 10:10:00,67.34,67.35,67.25,67.29,72550.0,50.8495,50.8571,50.7816,50.8118,72550.0
2016-11-03 10:15:00,67.28,67.34,67.24,67.31,84750.0,50.8042,50.8495,50.774,50.8269,84750.0
2016-11-03 10:20:00,67.31,67.55,67.29,67.48,182531.0,50.8269,51.0081,50.8118,50.9552,182531.0
2016-11-03 10:25:00,67.46,67.49,67.39,67.43,49617.0,50.9401,50.9628,50.8873,50.9175,49617.0
2016-11-03 10:30:00,67.42,67.48,67.23,67.36,86932.0,50.9099,50.9552,50.7665,50.8646,86932.0
2016-11-03 10:35:00,67.37,67.5,67.34,67.41,56905.0,50.8722,50.9703,50.8495,50.9024,56905.0
2016-11-03 10:40:00,67.4,67.43,67.33,67.4,77856.0,50.8948,50.9175,50.842,50.8948,77856.0
2016-11-03 10:45:00,67.39,67.5,67.37,67.42,64991.0,50.8873,50.9703,50.8722,50.9099,64991.0
2016-11-03 10:50:00,67.42,67.49,67.38,67.45,79573.0,50.9099,50.9628,50.8797,50.9326,79573.0
2016-11-03 10:55:00,67.46,67.57,67.37,67.56,53788.0,50.9401,51.0232,50.8722,51.0156,53788.0
2016-11-03 11:00:00,67.57,67.59,67.42,67.44,57528.0,51.0232,51.0383,50.9099,50.925,57528.0
2016-11-03 11:05:00,67.44,67.47,67.38,67.39,60459.0,50.925,50.9477,50.8797,50.8873,60459.0
2016-11-03 11:10:00,67.39,67.42,67.31,67.34,50399.0,50.8873,50.9099,50.8269,50.8495,50399.0
2016-11-03 11:15:00,67.36,67.38,67.23,67.25,66411.0,50.8646,50.8797,50.7665,50.7816,66411.0
2016-11-03 11:20:00,67.25,67.32,67.17,67.21,57899.0,50.7816,50.8344,50.7212,50.7514,57899.0
2016-11-03 11:25:00,67.2,67.38,67.2,67.29,135789.0,50.7438,50.8797,50.7438,50.8118,135789.0
2016-11-03 11:30:00,67.3,67.32,67.23,67.29,142524.0,50.8193,50.8344,50.7665,50.8118,142524.0
2016-11-03 11:35:00,67.29,67.32,67.21,67.29,182382.0,50.8118,50.8344,50.7514,50.8118,182382.0
2016-11-03 11:40:00,67.3,67.41,67.28,67.32,41343.0,50.8193,50.9024,50.8042,50.8344,41343.0
2016-11-03 11:45:00,67.33,67.48,67.32,67.48,67853.0,50.842,50.9552,50.8344,50.9552,67853.0
2016-11-03 11:50:00,67.48,67.55,67.38,67.48,57837.0,50.9552,51.0081,50.8797,50.9552,57837.0
2016-11-03 11:55:00,67.48,67.48,67.41,67.45,37941.0,50.9552,50.9552,50.9024,50.9326,37941.0
2016-11-03 12:00:00,67.47,67.48,67.39,67.41,57639.0,50.9477,50.9552,50.8873,50.9024,57639.0
2016-11-03 12:05:00,67.42,67.47,67.36,67.44,35949.0,50.9099,50.9477,50.8646,50.925,35949.0
2016-11-03 12:10:00,67.44,67.53,67.36,67.38,60538.0,50.925,50.993,50.8646,50.8797,60538.0
2016-11-03 12:15:00,67.37,67.37,67.28,67.34,36779.0,50.8722,50.8722,50.8042,50.8495,36779.0
2016-11-03 12:20:00,67.33,67.37,67.28,67.31,34651.0,50.842,50.8722,50.8042,50.8269,34651.0
2016-11-03 12:25:00,67.32,67.34,67.25,67.26,36541.0,50.8344,50.8495,50.7816,50.7891,36541.0
2016-11-03 12:30:00,67.25,67.29,67.2,67.25,35295.0,50.7816,50.8118,50.7438,50.7816,35295.0
2016-11-03 12:35:00,67.25,67.25,67.05,67.09,57363.0,50.7816,50.7816,50.6305,50.6607,57363.0
2016-11-03 12:40:00,67.08,67.13,67.03,67.04,28180.0,50.6532,50.6909,50.6154,50.623,28180.0
2016-11-03 12:45:00,67.03,67.04,66.84,66.84,82475.0,50.6154,50.623,50.472,50.472,82475.0
2016-11-03 12:50:00,66.85,67.0,66.83,66.95,88063.0,50.4795,50.5928,50.4644,50.555,88063.0
2016-11-03 12:55:00,66.95,66.98,66.91,66.92,46226.0,50.555,50.5777,50.5248,50.5324,46226.0
2016-11-03 13:00:00,66.92,67.1,66.89,67.07,60540.0,50.5324,50.6683,50.5097,50.6456,60540.0
2016-11-03 13:05:00,67.07,67.07,66.95,67.0,44002.0,50.6456,50.6456,50.555,50.5928,44002.0
2016-11-03 13:10:00,66.99,67.05,66.91,67.0,101320.0,50.5852,50.6305,50.5248,50.5928,101320.0
2016-11-03 13:15:00,66.99,67.05,66.98,67.05,34272.0,50.5852,50.6305,50.5777,50.6305,34272.0
2016-11-03 13:20:00,67.06,67.06,66.97,67.04,51031.0,50.6381,50.6381,50.5701,50.623,51031.0
2016-11-03 13:25:00,67.04,67.22,67.02,67.2,93877.0,50.623,50.7589,50.6079,50.7438,93877.0
2016-11-03 13:30:00,67.19,67.19,67.01,67.1,32802.0,50.7363,50.7363,50.6003,50.6683,32802.0
2016-11-03 13:35:00,67.1,67.14,67.08,67.13,34815.0,50.6683,50.6985,50.6532,50.6909,34815.0
2016-11-03 13:40:00,67.13,67.2,67.07,67.07,29208.0,50.6909,50.7438,50.6456,50.6456,29208.0
2016-11-03 13:45:00,67.06,67.13,67.06,67.09,38131.0,50.6381,50.6909,50.6381,50.6607,38131.0
2016-11-03 13:50:00,67.08,67.12,67.04,67.09,54978.0,50.6532,50.6834,50.623,50.6607,54978.0
2016-11-03 13:55:00,67.09,67.13,67.02,67.03,39849.0,50.6607,50.6909,50.6079,50.6154,39849.0
2016-11-03 14:00:00,67.03,67.19,67.01,67.19,41663.0,50.6154,50.7363,50.6003,50.7363,41663.0
2016-11-03 14:05:00,67.18,67.3,67.15,67.29,83152.0,50.7287,50.8193,50.706,50.8118,83152.0
2016-11-03 14:10:00,67.29,67.3,67.14,67.15,78255.0,50.8118,50.8193,50.6985,50.706,78255.0
2016-11-03 14:15:00,67.15,67.18,67.04,67.05,94986.0,50.706,50.7287,50.623,50.6305,94986.0
2016-11-03 14:20:00,67.05,67.18,67.04,67.17,58637.0,50.6305,50.7287,50.623,50.7212,58637.0
2016-11-03 14:25:00,67.17,67.28,67.11,67.28,105802.0,50.7212,50.8042,50.6758,50.8042,105802.0
2016-11-03 14:30:00,67.28,67.38,67.25,67.36,63505.0,50.8042,50.8797,50.7816,50.8646,63505.0
2016-11-03 14:35:00,67.37,67.39,67.32,67.37,41179.0,50.8722,50.8873,50.8344,50.8722,41179.0
2016-11-03 14:40:00,67.38,67.4,67.3,67.3,45607.0,50.8797,50.8948,50.8193,50.8193,45607.0
2016-11-03 14:45:00,67.29,67.36,67.26,67.35,36355.0,50.8118,50.8646,50.7891,50.8571,36355.0
2016-11-03 14:50:00,67.35,67.36,67.31,67.33,32201.0,50.8571,50.8646,50.8269,50.842,32201.0
2016-11-03 14:55:00,67.33,67.4,67.32,67.36,52674.0,50.842,50.8948,50.8344,50.8646,52674.0
2016-11-03 15:00:00,67.37,67.37,67.3,67.3,41330.0,50.8722,50.8722,50.8193,50.8193,41330.0
2016-11-03 15:05:00,67.3,67.37,67.27,67.3,74299.0,50.8193,50.8722,50.7967,50.8193,74299.0
2016-11-03 15:10:00,67.3,67.39,67.29,67.36,83384.0,50.8193,50.8873,50.8118,50.8646,83384.0
2016-11-03 15:15:00,67.36,67.39,67.27,67.3,90975.0,50.8646,50.8873,50.7967,50.8193,90975.0
2016-11-03 15:20:00,67.29,67.3,67.23,67.24,202771.0,50.8118,50.8193,50.7665,50.774,202771.0
2016-11-03 15:25:00,67.25,67.49,67.25,67.48,56109.0,50.7816,50.9628,50.7816,50.9552,56109.0
2016-11-03 15:30:00,67.47,67.47,67.22,67.23,237863.0,50.9477,50.9477,50.7589,50.7665,237863.0
2016-11-03 15:35:00,67.22,67.27,67.16,67.23,122019.0,50.7589,50.7967,50.7136,50.7665,122019.0
2016-11-03 15:40:00,67.22,67.27,67.12,67.13,104215.0,50.7589,50.7967,50.6834,50.6909,104215.0
2016-11-03 15:45:00,67.13,67.24,67.11,67.2,138968.0,50.6909,50.774,50.6758,50.7438,138968.0
2016-11-03 15:50:00,67.21,67.39,67.2,67.39,204515.0,50.7514,50.8873,50.7438,50.8873,204515.0
2016-11-03 15:55:00,67.39,67.47,67.37,67.44,321658.0,50.8873,50.9477,50.8722,50.925,321658.0
2016-11-04 09:30:00,67.41,67.68,67.41,67.57,97275.0,50.9024,51.1063,50.9024,51.0232,97275.0
2016-11-04 09:35:00,67.58,67.62,67.43,67.53,44057.0,51.0307,51.061,50.9175,50.993,44057.0
2016-11-04 09:40:00,67.52,67.52,67.32,67.34,25245.0,50.9854,50.9854,50.8344,50.8495,25245.0
2016-11-04 09:45:00,67.34,67.61,67.34,67.53,42580.0,50.8495,51.0534,50.8495,50.993,42580.0
2016-11-04 09:50:00,67.52,67.53,67.3,67.33,69524.0,50.9854,50.993,50.8193,50.842,69524.0
2016-11-04 09:55:00,67.33,67.37,67.25,67.32,74317.0,50.842,50.8722,50.7816,50.8344,74317.0
2016-11-04 10:00:00,67.34,67.55,67.3,67.55,133757.0,50.8495,51.0081,50.8193,51.0081,133757.0
2016-11-04 10:05:00,67.54,67.63,67.42,67.44,77911.0,51.0005,51.0685,50.9099,50.925,77911.0
2016-11-04 10:10:00,67.47,67.62,67.44,67.56,163116.0,50.9477,51.061,50.925,51.0156,163116.0
2016-11-04 10:15:00,67.58,67.64,67.51,67.55,133435.0,51.0307,51.0761,50.9779,51.0081,133435.0
2016-11-04 10:20:00,67.55,67.78,67.53,67.78,130937.0,51.0081,51.1818,50.993,51.1818,130937.0
2016-11-04 10:25:00,67.78,67.86,67.6,67.6,260491.0,51.1818,51.2422,51.0459,51.0459,260491.0
2016-11-04 10:30:00,67.6,67.88,67.42,67.62,176489.0,51.0459,51.2573,50.9099,51.061,176489.0
2016-11-04 10:35:00,67.64,68.08,67.64,68.04,74265.0,51.0761,51.4083,51.0761,51.3781,74265.0
2016-11-04 10:40:00,68.03,68.27,67.96,68.04,64138.0,51.3706,51.5518,51.3177,51.3781,64138.0
2016-11-04 10:45:00,68.03,68.11,67.93,68.05,40189.0,51.3706,51.431,51.295,51.3857,40189.0
2016-11-04 10:50:00,68.07,68.1,67.93,67.93,45459.0,51.4008,51.4234,51.295,51.295,45459.0
2016-11-04 10:55:00,67.9,67.93,67.72,67.74,46202.0,51.2724,51.295,51.1365,51.1516,46202.0
2016-11-04 11:00:00,67.74,67.98,67.68,67.9,93944.0,51.1516,51.3328,51.1063,51.2724,93944.0
2016-11-04 11:05:00,67.91,67.94,67.72,67.74,49665.0,51.2799,51.3026,51.1365,51.1516,49665.0
2016-11-04 11:10:00,67.75,67.9,67.71,67.77,73529.0,51.1591,51.2724,51.1289,51.1742,73529.0
2016-11-04 11:15:00,67.79,67.81,67.58,67.58,56605.0,51.1893,51.2044,51.0307,51.0307,56605.0
2016-11-04 11:20:00,67.6,67.6,67.44,67.46,42349.0,51.0459,51.0459,50.925,50.9401,42349.0
2016-11-04 11:25:00,67.45,67.45,67.28,67.3,41173.0,50.9326,50.9326,50.8042,50.8193,41173.0
2016-11-04 11:30:00,67.32,67.32,67.06,67.25,51715.0,50.8344,50.8344,50.6381,50.7816,51715.0
2016-11-04 11:35:00,67.23,67.26,67.12,67.22,58037.0,50.7665,50.7891,50.6834,50.7589,58037.0
2016-11-04 11:40:00,67.21,67.39,67.16,67.32,43274.0,50.7514,50.8873,50.7136,50.8344,43274.0
2016-11-04 11:45:00,67.32,67.39,67.28,67.28,22697.0,50.8344,50.8873,50.8042,50.8042,22697.0
2016-11-04 11:50:00,67.29,67.3,67.11,67.19,31282.0,50.8118,50.8193,50.6758,50.7363,31282.0
2016-11-04 11:55:00,67.18,67.25,67.04,67.06,71277.0,50.7287,50.7816,50.623,50.6381,71277.0
2016-11-04 12:00:00,67.06,67.09,66.96,66.97,136257.0,50.6381,50.6607,50.5626,50.5701,136257.0
2016-11-04 12:05:00,66.97,67.12,66.92,67.08,136267.0,50.5701,50.6834,50.5324,50.6532,136267.0
2016-11-04 12:10:00,67.07,67.13,66.98,67.13,87404.0,50.6456,50.6909,50.5777,50.6909,87404.0
2016-11-04 12:15:00,67.13,67.2,66.96,66.96,183113.0,50.6909,50.7438,50.5626,50.5626,183113.0
2016-11-04 12:20:00,66.97,67.08,66.97,67.05,52318.0,50.5701,50.6532,50.5701,50.6305,52318.0
2016-11-04 12:25:00,67.05,67.1,67.01,67.04,52981.0,50.6305,50.6683,50.6003,50.623,52981.0
2016-11-04 12:30:00,67.04,67.09,67.0,67.01,36084.0,50.623,50.6607,50.5928,50.6003,36084.0
2016-11-04 12:35:00,67.01,67.07,66.98,66.99,43589.0,50.6003,50.6456,50.5777,50.5852,43589.0
2016-11-04 12:40:00,66.98,67.05,66.92,66.95,59447.0,50.5777,50.6305,50.5324,50.555,59447.0
2016-11-04 12:45:00,66.95,67.04,66.91,66.98,58542.0,50.555,50.623,50.5248,50.5777,58542.0
2016-11-04 12:50:00,66.98,67.0,66.94,66.96,43246.0,50.5777,50.5928,50.5475,50.5626,43246.0
2016-11-04 12:55:00,66.96,67.0,66.92,66.98,23452.0,50.5626,50.5928,50.5324,50.5777,23452.0
2016-11-04 13:00:00,66.98,67.01,66.95,66.97,51282.0,50.5777,50.6003,50.555,50.5701,51282.0
2016-11-04 13:05:00,66.97,67.05,66.93,67.03,66488.0,50.5701,50.6305,50.5399,50.6154,66488.0
2016-11-04 13:10:00,67.04,67.15,67.03,67.08,34392.0,50.623,50.706,50.6154,50.6532,34392.0
2016-11-04 13:15:00,67.07,67.08,67.01,67.05,29584.0,50.6456,50.6532,50.6003,50.6305,29584.0
2016-11-04 13:20:00,67.05,67.09,67.01,67.01,30717.0,50.6305,50.6607,50.6003,50.6003,30717.0
2016-11-04 13:25:00,67.01,67.15,67.0,67.12,66565.0,50.6003,50.706,50.5928,50.6834,66565.0
2016-11-04 13:30:00,67.1,67.11,67.0,67.05,40495.0,50.6683,50.6758,50.5928,50.6305,40495.0
2016-11-04 13:35:00,67.04,67.08,67.0,67.01,48816.0,50.623,50.6532,50.5928,50.6003,48816.0
2016-11-04 13:40:00,67.02,67.05,66.9,66.95,49771.0,50.6079,50.6305,50.5173,50.555,49771.0
2016-11-04 13:45:00,66.95,67.08,66.94,67.0,57424.0,50.555,50.6532,50.5475,50.5928,57424.0
2016-11-04 13:50:00,67.01,67.1,67.0,67.07,50731.0,50.6003,50.6683,50.5928,50.6456,50731.0
2016-11-04 13:55:00,67.07,67.17,67.07,67.16,46488.0,50.6456,50.7212,50.6456,50.7136,46488.0
2016-11-04 14:00:00,67.15,67.16,67.07,67.11,54712.0,50.706,50.7136,50.6456,50.6758,54712.0
2016-11-04 14:05:00,67.12,67.2,67.1,67.13,35738.0,50.6834,50.7438,50.6683,50.6909,35738.0
2016-11-04 14:10:00,67.13,67.24,67.12,67.23,72947.0,50.6909,50.774,50.6834,50.7665,72947.0
2016-11-04 14:15:00,67.23,67.35,67.23,67.31,55874.0,50.7665,50.8571,50.7665,50.8269,55874.0
2016-11-04 14:20:00,67.32,67.33,67.23,67.28,44127.0,50.8344,50.842,50.7665,50.8042,44127.0
2016-11-04 14:25:00,67.29,67.32,67.19,67.24,93939.0,50.8118,50.8344,50.7363,50.774,93939.0
2016-11-04 14:30:00,67.24,67.27,67.19,67.23,46378.0,50.774,50.7967,50.7363,50.7665,46378.0
2016-11-04 14:35:00,67.23,67.25,67.2,67.22,60352.0,50.7665,50.7816,50.7438,50.7589,60352.0
2016-11-04 14:40:00,67.21,67.25,67.15,67.2,58918.0,50.7514,50.7816,50.706,50.7438,58918.0
2016-11-04 14:45:00,67.2,67.24,67.13,67.23,129073.0,50.7438,50.774,50.6909,50.7665,129073.0
2016-11-04 14:50:00,67.24,67.25,67.11,67.11,226363.0,50.774,50.7816,50.6758,50.6758,226363.0
2016-11-04 14:55:00,67.11,67.15,67.07,67.1,39518.0,50.6758,50.706,50.6456,50.6683,39518.0
2016-11-04 15:00:00,67.1,67.1,66.94,66.94,73849.0,50.6683,50.6683,50.5475,50.5475,73849.0
2016-11-04 15:05:00,66.95,66.98,66.85,66.85,50242.0,50.555,50.5777,50.4795,50.4795,50242.0
2016-11-04 15:10:00,66.85,66.95,66.8,66.84,86605.0,50.4795,50.555,50.4418,50.472,86605.0
2016-11-04 15:15:00,66.84,66.94,66.82,66.9,128489.0,50.472,50.5475,50.4569,50.5173,128489.0
2016-11-04 15:20:00,66.89,66.93,66.82,66.9,111686.0,50.5097,50.5399,50.4569,50.5173,111686.0
2016-11-04 15:25:00,66.89,66.98,66.85,66.94,144532.0,50.5097,50.5777,50.4795,50.5475,144532.0
2016-11-04 15:30:00,66.94,66.94,66.83,66.88,109357.0,50.5475,50.5475,50.4644,50.5022,109357.0
2016-11-04 15:35:00,66.87,66.92,66.8,66.91,119614.0,50.4946,50.5324,50.4418,50.5248,119614.0
2016-11-04 15:40:00,66.91,66.91,66.79,66.83,167717.0,50.5248,50.5248,50.4342,50.4644,167717.0
2016-11-04 15:45:00,66.82,66.82,66.68,66.69,158724.0,50.4569,50.4569,50.3511,50.3587,158724.0
2016-11-04 15:50:00,66.68,66.75,66.66,66.7,173346.0,50.3511,50.404,50.336,50.3662,173346.0
2016-11-04 15:55:00,66.7,66.72,66.56,66.59,471290.0,50.3662,50.3813,50.2605,50.2832,471290.0
2016-11-07 09:30:00,67.47,67.7,67.41,67.7,128491.0,50.9477,51.1214,50.9024,51.1214,128491.0
2016-11-07 09:35:00,67.69,67.7,67.41,67.57,85160.0,51.1138,51.1214,50.9024,51.0232,85160.0
2016-11-07 09:40:00,67.56,67.57,67.36,67.48,107381.0,51.0156,51.0232,50.8646,50.9552,107381.0
2016-11-07 09:45:00,67.49,67.81,67.49,67.79,93297.0,50.9628,51.2044,50.9628,51.1893,93297.0
2016-11-07 09:50:00,67.78,67.82,67.44,67.56,56983.0,51.1818,51.212,50.925,51.0156,56983.0
2016-11-07 09:55:00,67.56,67.57,67.36,67.36,78990.0,51.0156,51.0232,50.8646,50.8646,78990.0
2016-11-07 10:00:00,67.38,67.4,67.22,67.27,92872.0,50.8797,50.8948,50.7589,50.7967,92872.0
2016-11-07 10:05:00,67.28,67.45,67.27,67.4,95252.0,50.8042,50.9326,50.7967,50.8948,95252.0
2016-11-07 10:10:00,67.39,67.47,67.27,67.31,103931.0,50.8873,50.9477,50.7967,50.8269,103931.0
2016-11-07 10:15:00,67.3,67.43,67.13,67.37,97126.0,50.8193,50.9175,50.6909,50.8722,97126.0
2016-11-07 10:20:00,67.38,67.44,67.29,67.33,64589.0,50.8797,50.925,50.8118,50.842,64589.0
2016-11-07 10:25:00,67.34,67.39,67.27,67.31,44026.0,50.8495,50.8873,50.7967,50.8269,44026.0
2016-11-07 10:30:00,67.31,67.4,67.29,67.34,65369.0,50.8269,50.8948,50.8118,50.8495,65369.0
2016-11-07 10:35:00,67.34,67.4,67.3,67.32,66483.0,50.8495,50.8948,50.8193,50.8344,66483.0
2016-11-07 10:40:00,67.31,67.35,67.22,67.31,50228.0,50.8269,50.8571,50.7589,50.8269,50228.0
2016-11-07 10:45:00,67.3,67.32,67.11,67.12,42467.0,50.8193,50.8344,50.6758,50.6834,42467.0
2016-11-07 10:50:00,67.13,67.24,67.01,67.17,106557.0,50.6909,50.774,50.6003,50.7212,106557.0
2016-11-07 10:55:00,67.18,67.29,67.05,67.27,90381.0,50.7287,50.8118,50.6305,50.7967,90381.0
2016-11-07 11:00:00,67.28,67.31,67.09,67.12,63746.0,50.8042,50.8269,50.6607,50.6834,63746.0
2016-11-07 11:05:00,67.13,67.25,67.12,67.2,74665.0,50.6909,50.7816,50.6834,50.7438,74665.0
2016-11-07 11:10:00,67.19,67.27,67.07,67.2,88142.0,50.7363,50.7967,50.6456,50.7438,88142.0
2016-11-07 11:15:00,67.21,67.23,67.1,67.14,75189.0,50.7514,50.7665,50.6683,50.6985,75189.0
2016-11-07 11:20:00,67.14,67.3,67.13,67.18,80423.0,50.6985,50.8193,50.6909,50.7287,80423.0
2016-11-07 11:25:00,67.17,67.26,67.11,67.21,83929.0,50.7212,50.7891,50.6758,50.7514,83929.0
2016-11-07 11:30:00,67.22,67.31,67.19,67.31,43939.0,50.7589,50.8269,50.7363,50.8269,43939.0
2016-11-07 11:35:00,67.31,67.42,67.29,67.33,45127.0,50.8269,50.9099,50.8118,50.842,45127.0
2016-11-07 11:40:00,67.33,67.34,67.13,67.17,60096.0,50.842,50.8495,50.6909,50.7212,60096.0
2016-11-07 11:45:00,67.18,67.21,67.13,67.14,46475.0,50.7287,50.7514,50.6909,50.6985,46475.0
2016-11-07 11:50:00,67.15,67.21,67.08,67.17,51988.0,50.706,50.7514,50.6532,50.7212,51988.0
2016-11-07 11:55:00,67.17,67.25,67.16,67.19,66309.0,50.7212,50.7816,50.7136,50.7363,66309.0
2016-11-07 12:00:00,67.19,67.22,67.1,67.12,82695.0,50.7363,50.7589,50.6683,50.6834,82695.0
2016-11-07 12:05:00,67.12,67.2,67.1,67.13,36101.0,50.6834,50.7438,50.6683,50.6909,36101.0
2016-11-07 12:10:00,67.12,67.18,67.11,67.16,26186.0,50.6834,50.7287,50.6758,50.7136,26186.0
2016-11-07 12:15:00,67.16,67.18,67.11,67.16,28494.0,50.7136,50.7287,50.6758,50.7136,28494.0
2016-11-07 12:20:00,67.16,67.21,67.11,67.15,38435.0,50.7136,50.7514,50.6758,50.706,38435.0
2016-11-07 12:25:00,67.15,67.17,67.09,67.15,23409.0,50.706,50.7212,50.6607,50.706,23409.0
2016-11-07 12:30:00,67.14,67.15,67.12,67.14,30503.0,50.6985,50.706,50.6834,50.6985,30503.0
2016-11-07 12:35:00,67.15,67.15,67.04,67.06,42500.0,50.706,50.706,50.623,50.6381,42500.0
2016-11-07 12:40:00,67.07,67.08,67.02,67.06,34709.0,50.6456,50.6532,50.6079,50.6381,34709.0
2016-11-07 12:45:00,67.06,67.09,67.01,67.03,24574.0,50.6381,50.6607,50.6003,50.6154,24574.0
2016-11-07 12:50:00,67.04,67.05,66.95,66.97,45568.0,50.623,50.6305,50.555,50.5701,45568.0
2016-11-07 12:55:00,66.97,67.0,66.91,66.95,30809.0,50.5701,50.5928,50.5248,50.555,30809.0
2016-11-07 13:00:00,66.95,66.95,66.8,66.84,44192.0,50.555,50.555,50.4418,50.472,44192.0
2016-11-07 13:05:00,66.84,66.95,66.84,66.94,23781.0,50.472,50.555,50.472,50.5475,23781.0
2016-11-07 13:10:00,66.93,66.93,66.8,66.89,66762.0,50.5399,50.5399,50.4418,50.5097,66762.0
2016-11-07 13:15:00,66.9,66.96,66.88,66.89,34729.0,50.5173,50.5626,50.5022,50.5097,34729.0
2016-11-07 13:20:00,66.87,67.02,66.87,67.01,37329.0,50.4946,50.6079,50.4946,50.6003,37329.0
2016-11-07 13:25:00,67.03,67.06,67.01,67.05,40298.0,50.6154,50.6381,50.6003,50.6305,40298.0
2016-11-07 13:30:00,67.05,67.12,67.0,67.01,50021.0,50.6305,50.6834,50.5928,50.6003,50021.0
2016-11-07 13:35:00,67.0,67.1,67.0,67.1,36493.0,50.5928,50.6683,50.5928,50.6683,36493.0
2016-11-07 13:40:00,67.09,67.23,67.08,67.23,46143.0,50.6607,50.7665,50.6532,50.7665,46143.0
2016-11-07 13:45:00,67.22,67.22,67.14,67.21,26969.0,50.7589,50.7589,50.6985,50.7514,26969.0
2016-11-07 13:50:00,67.21,67.3,67.2,67.29,35690.0,50.7514,50.8193,50.7438,50.8118,35690.0
2016-11-07 13:55:00,67.29,67.29,67.22,67.25,73997.0,50.8118,50.8118,50.7589,50.7816,73997.0
2016-11-07 14:00:00,67.24,67.26,67.21,67.24,113985.0,50.774,50.7891,50.7514,50.774,113985.0
2016-11-07 14:05:00,67.23,67.26,67.21,67.23,39585.0,50.7665,50.7891,50.7514,50.7665,39585.0
2016-11-07 14:10:00,67.23,67.29,67.2,67.26,31462.0,50.7665,50.8118,50.7438,50.7891,31462.0
2016-11-07 14:15:00,67.26,67.31,67.25,67.29,120647.0,50.7891,50.8269,50.7816,50.8118,120647.0
2016-11-07 14:20:00,67.29,67.31,67.26,67.26,19870.0,50.8118,50.8269,50.7891,50.7891,19870.0
2016-11-07 14:25:00,67.26,67.38,67.26,67.36,44588.0,50.7891,50.8797,50.7891,50.8646,44588.0
2016-11-07 14:30:00,67.37,67.38,67.25,67.25,37802.0,50.8722,50.8797,50.7816,50.7816,37802.0
2016-11-07 14:35:00,67.26,67.26,67.19,67.22,63423.0,50.7891,50.7891,50.7363,50.7589,63423.0
2016-11-07 14:40:00,67.23,67.23,67.08,67.09,47928.0,50.7665,50.7665,50.6532,50.6607,47928.0
2016-11-07 14:45:00,67.09,67.09,67.02,67.03,34572.0,50.6607,50.6607,50.6079,50.6154,34572.0
2016-11-07 14:50:00,67.04,67.08,67.02,67.07,39734.0,50.623,50.6532,50.6079,50.6456,39734.0
2016-11-07 14:55:00,67.07,67.07,67.0,67.02,42855.0,50.6456,50.6456,50.5928,50.6079,42855.0
2016-11-07 15:00:00,67.01,67.03,66.99,67.01,47232.0,50.6003,50.6154,50.5852,50.6003,47232.0
2016-11-07 15:05:00,67.02,67.07,66.98,66.99,40059.0,50.6079,50.6456,50.5777,50.5852,40059.0
2016-11-07 15:10:00,66.99,67.0,66.95,66.98,46090.0,50.5852,50.5928,50.555,50.5777,46090.0
2016-11-07 15:15:00,66.98,67.0,66.93,66.98,87723.0,50.5777,50.5928,50.5399,50.5777,87723.0
2016-11-07 15:20:00,66.98,66.98,66.92,66.95,47314.0,50.5777,50.5777,50.5324,50.555,47314.0
2016-11-07 15:25:00,66.95,66.97,66.89,66.95,64853.0,50.555,50.5701,50.5097,50.555,64853.0
2016-11-07 15:30:00,66.95,66.96,66.88,66.9,67127.0,50.555,50.5626,50.5022,50.5173,67127.0
2016-11-07 15:35:00,66.91,66.92,66.81,66.87,167997.0,50.5248,50.5324,50.4493,50.4946,167997.0
2016-11-07 15:40:00,66.87,67.0,66.87,66.98,78316.0,50.4946,50.5928,50.4946,50.5777,78316.0
2016-11-07 15:45:00,66.99,67.16,66.98,67.16,123444.0,50.5852,50.7136,50.5777,50.7136,123444.0
2016-11-07 15:50:00,67.17,67.27,67.13,67.25,138594.0,50.7212,50.7967,50.6909,50.7816,138594.0
2016-11-07 15:55:00,67.25,67.27,67.21,67.25,327587.0,50.7816,50.7967,50.7514,50.7816,327587.0
2016-11-08 09:30:00,67.09,67.43,67.09,67.3,92308.0,50.6607,50.9175,50.6607,50.8193,92308.0
2016-11-08 09:35:00,67.29,67.43,67.18,67.21,47091.0,50.8118,50.9175,50.7287,50.7514,47091.0
2016-11-08 09:40:00,67.22,67.27,67.14,67.17,19979.0,50.7589,50.7967,50.6985,50.7212,19979.0
2016-11-08 09:45:00,67.18,67.18,66.92,66.92,36760.0,50.7287,50.7287,50.5324,50.5324,36760.0
2016-11-08 09:50:00,66.92,66.96,66.67,66.67,38844.0,50.5324,50.5626,50.3436,50.3436,38844.0
2016-11-08 09:55:00,66.68,66.73,66.47,66.47,64605.0,50.3511,50.3889,50.1926,50.1926,64605.0
2016-11-08 10:00:00,66.46,66.69,66.46,66.66,53783.0,50.185,50.3587,50.185,50.336,53783.0
2016-11-08 10:05:00,66.7,66.72,66.6,66.62,38741.0,50.3662,50.3813,50.2907,50.3058,38741.0
2016-11-08 10:10:00,66.59,66.68,66.53,66.63,34421.0,50.2832,50.3511,50.2379,50.3134,34421.0
2016-11-08 10:15:00,66.64,66.78,66.62,66.72,43916.0,50.3209,50.4267,50.3058,50.3813,43916.0
2016-11-08 10:20:00,66.73,66.88,66.72,66.84,26599.0,50.3889,50.5022,50.3813,50.472,26599.0
2016-11-08 10:25:00,66.86,66.93,66.84,66.9,32259.0,50.4871,50.5399,50.472,50.5173,32259.0
2016-11-08 10:30:00,66.89,66.91,66.74,66.74,49748.0,50.5097,50.5248,50.3965,50.3965,49748.0
2016-11-08 10:35:00,66.73,66.73,66.53,66.65,66073.0,50.3889,50.3889,50.2379,50.3285,66073.0
2016-11-08 10:40:00,66.65,66.77,66.57,66.76,71028.0,50.3285,50.4191,50.2681,50.4116,71028.0
2016-11-08 10:45:00,66.77,66.84,66.76,66.81,98733.0,50.4191,50.472,50.4116,50.4493,98733.0
2016-11-08 10:50:00,66.81,66.85,66.63,66.71,67564.0,50.4493,50.4795,50.3134,50.3738,67564.0
2016-11-08 10:55:00,66.73,66.8,66.67,66.78,42966.0,50.3889,50.4418,50.3436,50.4267,42966.0
2016-11-08 11:00:00,66.8,66.86,66.73,66.79,35128.0,50.4418,50.4871,50.3889,50.4342,35128.0
2016-11-08 11:05:00,66.79,66.87,66.74,66.74,32869.0,50.4342,50.4946,50.3965,50.3965,32869.0
2016-11-08 11:10:00,66.73,66.91,66.73,66.9,39300.0,50.3889,50.5248,50.3889,50.5173,39300.0
2016-11-08 11:15:00,66.92,67.0,66.85,66.95,35077.0,50.5324,50.5928,50.4795,50.555,35077.0
2016-11-08 11:20:00,66.95,67.02,66.89,66.89,45908.0,50.555,50.6079,50.5097,50.5097,45908.0
2016-11-08 11:25:00,66.89,66.91,66.77,66.78,27254.0,50.5097,50.5248,50.4191,50.4267,27254.0
2016-11-08 11:30:00,66.78,66.88,66.76,66.86,55907.0,50.4267,50.5022,50.4116,50.4871,55907.0
2016-11-08 11:35:00,66.87,66.87,66.7,66.7,28632.0,50.4946,50.4946,50.3662,50.3662,28632.0
2016-11-08 11:40:00,66.69,66.69,66.6,66.67,36409.0,50.3587,50.3587,50.2907,50.3436,36409.0
2016-11-08 11:45:00,66.67,66.86,66.66,66.77,67648.0,50.3436,50.4871,50.336,50.4191,67648.0
2016-11-08 11:50:00,66.8,66.83,66.71,66.73,12367.0,50.4418,50.4644,50.3738,50.3889,12367.0
2016-11-08 11:55:00,66.75,66.83,66.71,66.8,32273.0,50.404,50.4644,50.3738,50.4418,32273.0
2016-11-08 12:00:00,66.83,66.87,66.67,66.69,56728.0,50.4644,50.4946,50.3436,50.3587,56728.0
2016-11-08 12:05:00,66.67,66.77,66.65,66.72,16298.0,50.3436,50.4191,50.3285,50.3813,16298.0
2016-11-08 12:10:00,66.73,66.8,66.68,66.78,25966.0,50.3889,50.4418,50.3511,50.4267,25966.0
2016-11-08 12:15:00,66.79,66.8,66.71,66.75,50310.0,50.4342,50.4418,50.3738,50.404,50310.0
2016-11-08 12:20:00,66.75,66.77,66.66,66.7,26029.0,50.404,50.4191,50.336,50.3662,26029.0
2016-11-08 12:25:00,66.69,66.77,66.69,66.75,18340.0,50.3587,50.4191,50.3587,50.404,18340.0
2016-11-08 12:30:00,66.72,66.73,66.63,66.65,35968.0,50.3813,50.3889,50.3134,50.3285,35968.0
2016-11-08 12:35:00,66.65,66.67,66.6,66.65,34842.0,50.3285,50.3436,50.2907,50.3285,34842.0
2016-11-08 12:40:00,66.67,66.8,66.62,66.8,45325.0,50.3436,50.4418,50.3058,50.4418,45325.0
2016-11-08 12:45:00,66.8,66.98,66.78,66.94,31384.0,50.4418,50.5777,50.4267,50.5475,31384.0
2016-11-08 12:50:00,66.96,67.07,66.87,67.06,48676.0,50.5626,50.6456,50.4946,50.6381,48676.0
2016-11-08 12:55:00,67.05,67.1,67.0,67.08,29183.0,50.6305,50.6683,50.5928,50.6532,29183.0
2016-11-08 13:00:00,67.08,67.24,67.06,67.24,37623.0,50.6532,50.774,50.6381,50.774,37623.0
2016-11-08 13:05:00,67.24,67.29,67.03,67.08,42218.0,50.774,50.8118,50.6154,50.6532,42218.0
2016-11-08 13:10:00,67.07,67.11,66.94,66.99,30315.0,50.6456,50.6758,50.5475,50.5852,30315.0
2016-11-08 13:15:00,66.98,66.99,66.86,66.92,15644.0,50.5777,50.5852,50.4871,50.5324,15644.0
2016-11-08 13:20:00,66.9,66.97,66.84,66.88,39000.0,50.5173,50.5701,50.472,50.5022,39000.0
2016-11-08 13:25:00,66.86,67.02,66.86,67.0,33433.0,50.4871,50.6079,50.4871,50.5928,33433.0
2016-11-08 13:30:00,66.99,67.01,66.93,67.0,24207.0,50.5852,50.6003,50.5399,50.5928,24207.0
2016-11-08 13:35:00,67.0,67.02,66.96,66.99,23322.0,50.5928,50.6079,50.5626,50.5852,23322.0
2016-11-08 13:40:00,66.99,67.0,66.94,66.98,31583.0,50.5852,50.5928,50.5475,50.5777,31583.0
2016-11-08 13:45:00,66.98,67.01,66.9,66.98,18635.0,50.5777,50.6003,50.5173,50.5777,18635.0
2016-11-08 13:50:00,66.98,66.99,66.9,66.97,17882.0,50.5777,50.5852,50.5173,50.5701,17882.0
2016-11-08 13:55:00,66.97,66.97,66.86,66.86,34174.0,50.5701,50.5701,50.4871,50.4871,34174.0
2016-11-08 14:00:00,66.86,66.87,66.77,66.78,23942.0,50.4871,50.4946,50.4191,50.4267,23942.0
2016-11-08 14:05:00,66.78,66.84,66.74,66.74,32880.0,50.4267,50.472,50.3965,50.3965,32880.0
2016-11-08 14:10:00,66.75,66.8,66.73,66.75,21353.0,50.404,50.4418,50.3889,50.404,21353.0
2016-11-08 14:15:00,66.74,66.79,66.69,66.74,22011.0,50.3965,50.4342,50.3587,50.3965,22011.0
2016-11-08 14:20:00,66.75,66.83,66.72,66.8,22708.0,50.404,50.4644,50.3813,50.4418,22708.0
2016-11-08 14:25:00,66.8,66.86,66.77,66.78,24934.0,50.4418,50.4871,50.4191,50.4267,24934.0
2016-11-08 14:30:00,66.79,66.79,66.66,66.69,23300.0,50.4342,50.4342,50.336,50.3587,23300.0
2016-11-08 14:35:00,66.69,66.69,66.63,66.67,28662.0,50.3587,50.3587,50.3134,50.3436,28662.0
2016-11-08 14:40:00,66.66,66.71,66.62,66.65,25952.0,50.336,50.3738,50.3058,50.3285,25952.0
2016-11-08 14:45:00,66.65,66.8,66.61,66.79,42042.0,50.3285,50.4418,50.2983,50.4342,42042.0
2016-11-08 14:50:00,66.79,66.83,66.74,66.76,41217.0,50.4342,50.4644,50.3965,50.4116,41217.0
2016-11-08 14:55:00,66.75,66.82,66.72,66.8,30176.0,50.404,50.4569,50.3813,50.4418,30176.0
2016-11-08 15:00:00,66.8,66.86,66.79,66.85,34038.0,50.4418,50.4871,50.4342,50.4795,34038.0
2016-11-08 15:05:00,66.84,67.0,66.84,66.99,41819.0,50.472,50.5928,50.472,50.5852,41819.0
2016-11-08 15:10:00,66.99,67.03,66.97,67.0,66028.0,50.5852,50.6154,50.5701,50.5928,66028.0
2016-11-08 15:15:00,66.99,67.0,66.93,66.96,48735.0,50.5852,50.5928,50.5399,50.5626,48735.0
2016-11-08 15:20:00,66.98,67.03,66.96,67.0,99701.0,50.5777,50.6154,50.5626,50.5928,99701.0
2016-11-08 15:25:00,66.98,67.01,66.97,66.97,65875.0,50.5777,50.6003,50.5701,50.5701,65875.0
2016-11-08 15:30:00,66.98,67.04,66.97,67.0,101281.0,50.5777,50.623,50.5701,50.5928,101281.0
2016-11-08 15:35:00,66.99,67.05,66.94,67.05,131211.0,50.5852,50.6305,50.5475,50.6305,131211.0
2016-11-08 15:40:00,67.04,67.05,66.96,67.0,119073.0,50.623,50.6305,50.5626,50.5928,119073.0
2016-11-08 15:45:00,67.01,67.08,66.99,67.03,177512.0,50.6003,50.6532,50.5852,50.6154,177512.0
2016-11-08 15:50:00,67.02,67.05,66.85,66.87,104719.0,50.6079,50.6305,50.4795,50.4946,104719.0
2016-11-08 15:55:00,66.87,66.93,66.82,66.9,169635.0,50.4946,50.5399,50.4569,50.5173,169635.0
2016-11-09 09:30:00,66.67,67.01,66.5,66.94,200402.0,50.3436,50.6003,50.2152,50.5475,200402.0
2016-11-09 09:35:00,66.88,66.91,66.33,66.35,83581.0,50.5022,50.5248,50.0869,50.102,83581.0
2016-11-09 09:40:00,66.34,66.73,66.34,66.66,63633.0,50.0944,50.3889,50.0944,50.336,63633.0
2016-11-09 09:45:00,66.67,66.74,66.46,66.68,167830.0,50.3436,50.3965,50.185,50.3511,167830.0
2016-11-09 09:50:00,66.69,66.95,66.64,66.88,99330.0,50.3587,50.555,50.3209,50.5022,99330.0
2016-11-09 09:55:00,66.9,66.95,66.69,66.74,85834.0,50.5173,50.555,50.3587,50.3965,85834.0
2016-11-09 10:00:00,66.72,66.79,66.59,66.66,55770.0,50.3813,50.4342,50.2832,50.336,55770.0
2016-11-09 10:05:00,66.66,66.68,66.54,66.58,60735.0,50.336,50.3511,50.2454,50.2756,60735.0
2016-11-09 10:10:00,66.59,66.68,66.54,66.6,95406.0,50.2832,50.3511,50.2454,50.2907,95406.0
2016-11-09 10:15:00,66.6,66.6,66.34,66.37,62059.0,50.2907,50.2907,50.0944,50.1171,62059.0
2016-11-09 10:20:00,66.36,66.62,66.34,66.53,43081.0,50.1095,50.3058,50.0944,50.2379,43081.0
2016-11-09 10:25:00,66.55,66.69,66.54,66.58,56918.0,50.253,50.3587,50.2454,50.2756,56918.0
2016-11-09 10:30:00,66.61,66.65,66.34,66.5,78526.0,50.2983,50.3285,50.0944,50.2152,78526.0
2016-11-09 10:35:00,66.5,66.51,66.26,66.31,121608.0,50.2152,50.2228,50.034,50.0718,121608.0
2016-11-09 10:40:00,66.29,66.38,66.26,66.3,41485.0,50.0566,50.1246,50.034,50.0642,41485.0
2016-11-09 10:45:00,66.29,66.3,66.18,66.2,83041.0,50.0566,50.0642,49.9736,49.9887,83041.0
2016-11-09 10:50:00,66.19,66.29,66.16,66.17,50073.0,49.9811,50.0566,49.9585,49.966,50073.0
2016-11-09 10:55:00,66.19,66.25,66.15,66.15,92425.0,49.9811,50.0264,49.9509,49.9509,92425.0
2016-11-09 11:00:00,66.18,66.23,66.14,66.2,77383.0,49.9736,50.0113,49.9434,49.9887,77383.0
2016-11-09 11:05:00,66.22,66.27,66.13,66.13,69825.0,50.0038,50.0415,49.9358,49.9358,69825.0
2016-11-09 11:10:00,66.13,66.27,66.12,66.25,66232.0,49.9358,50.0415,49.9283,50.0264,66232.0
2016-11-09 11:15:00,66.26,66.3,66.21,66.23,170855.0,50.034,50.0642,49.9962,50.0113,170855.0
2016-11-09 11:20:00,66.23,66.42,66.22,66.41,135538.0,50.0113,50.1548,50.0038,50.1473,135538.0
2016-11-09 11:25:00,66.41,66.61,66.34,66.37,202528.0,50.1473,50.2983,50.0944,50.1171,202528.0
2016-11-09 11:30:00,66.37,66.62,66.34,66.6,179689.0,50.1171,50.3058,50.0944,50.2907,179689.0
2016-11-09 11:35:00,66.58,66.71,66.56,66.67,200672.0,50.2756,50.3738,50.2605,50.3436,200672.0
2016-11-09 11:40:00,66.69,66.73,66.57,66.65,151251.0,50.3587,50.3889,50.2681,50.3285,151251.0
2016-11-09 11:45:00,66.65,66.88,66.64,66.88,152766.0,50.3285,50.5022,50.3209,50.5022,152766.0
2016-11-09 11:50:00,66.88,66.98,66.83,66.94,110806.0,50.5022,50.5777,50.4644,50.5475,110806.0
2016-11-09 11:55:00,66.93,66.94,66.69,66.7,63433.0,50.5399,50.5475,50.3587,50.3662,63433.0
2016-11-09 12:00:00,66.71,66.72,66.51,66.52,70640.0,50.3738,50.3813,50.2228,50.2303,70640.0
2016-11-09 12:05:00,66.51,66.52,66.27,66.27,82755.0,50.2228,50.2303,50.0415,50.0415,82755.0
2016-11-09 12:10:00,66.29,66.35,66.26,66.3,61687.0,50.0566,50.102,50.034,50.0642,61687.0
2016-11-09 12:15:00,66.3,66.38,66.27,66.29,57488.0,50.0642,50.1246,50.0415,50.0566,57488.0
2016-11-09 12:20:00,66.28,66.39,66.2,66.35,71524.0,50.0491,50.1322,49.9887,50.102,71524.0
2016-11-09 12:25:00,66.35,66.53,66.34,66.49,64637.0,50.102,50.2379,50.0944,50.2077,64637.0
2016-11-09 12:30:00,66.49,66.75,66.48,66.68,43026.0,50.2077,50.404,50.2001,50.3511,43026.0
2016-11-09 12:35:00,66.67,66.7,66.55,66.57,40943.0,50.3436,50.3662,50.253,50.2681,40943.0
2016-11-09 12:40:00,66.58,66.7,66.57,66.66,107366.0,50.2756,50.3662,50.2681,50.336,107366.0
2016-11-09 12:45:00,66.66,66.66,66.32,66.32,70131.0,50.336,50.336,50.0793,50.0793,70131.0
2016-11-09 12:50:00,66.33,66.37,66.32,66.35,66104.0,50.0869,50.1171,50.0793,50.102,66104.0
2016-11-09 12:55:00,66.35,66.45,66.34,66.35,77499.0,50.102,50.1775,50.0944,50.102,77499.0
2016-11-09 13:00:00,66.37,66.56,66.36,66.56,72436.0,50.1171,50.2605,50.1095,50.2605,72436.0
2016-11-09 13:05:00,66.57,66.69,66.57,66.65,66763.0,50.2681,50.3587,50.2681,50.3285,66763.0
2016-11-09 13:10:00,66.64,66.69,66.58,66.67,96791.0,50.3209,50.3587,50.2756,50.3436,96791.0
2016-11-09 13:15:00,66.68,66.76,66.6,66.73,79125.0,50.3511,50.4116,50.2907,50.3889,79125.0
2016-11-09 13:20:00,66.74,66.75,66.67,66.72,61988.0,50.3965,50.404,50.3436,50.3813,61988.0
2016-11-09 13:25:00,66.73,66.75,66.65,66.7,52561.0,50.3889,50.404,50.3285,50.3662,52561.0
2016-11-09 13:30:00,66.7,66.92,66.67,66.88,64943.0,50.3662,50.5324,50.3436,50.5022,64943.0
2016-11-09 13:35:00,66.88,66.92,66.83,66.85,78748.0,50.5022,50.5324,50.4644,50.4795,78748.0
2016-11-09 13:40:00,66.85,66.87,66.77,66.86,58145.0,50.4795,50.4946,50.4191,50.4871,58145.0
2016-11-09 13:45:00,66.86,66.92,66.8,66.8,143266.0,50.4871,50.5324,50.4418,50.4418,143266.0
2016-11-09 13:50:00,66.8,66.95,66.74,66.95,154029.0,50.4418,50.555,50.3965,50.555,154029.0
2016-11-09 13:55:00,66.96,66.97,66.92,66.97,54725.0,50.5626,50.5701,50.5324,50.5701,54725.0
2016-11-09 14:00:00,66.96,67.19,66.96,67.09,133148.0,50.5626,50.7363,50.5626,50.6607,133148.0
2016-11-09 14:05:00,67.09,67.14,67.08,67.12,57105.0,50.6607,50.6985,50.6532,50.6834,57105.0
2016-11-09 14:10:00,67.12,67.15,66.98,66.98,71452.0,50.6834,50.706,50.5777,50.5777,71452.0
2016-11-09 14:15:00,66.98,67.04,66.95,67.01,63596.0,50.5777,50.623,50.555,50.6003,63596.0
2016-11-09 14:20:00,67.01,67.03,66.97,67.03,88669.0,50.6003,50.6154,50.5701,50.6154,88669.0
2016-11-09 14:25:00,67.02,67.04,66.95,66.98,87149.0,50.6079,50.623,50.555,50.5777,87149.0
2016-11-09 14:30:00,66.98,67.02,66.97,66.99,62613.0,50.5777,50.6079,50.5701,50.5852,62613.0
2016-11-09 14:35:00,67.0,67.2,66.98,67.2,77972.0,50.5928,50.7438,50.5777,50.7438,77972.0
2016-11-09 14:40:00,67.2,67.41,67.19,67.34,65998.0,50.7438,50.9024,50.7363,50.8495,65998.0
2016-11-09 14:45:00,67.34,67.34,67.26,67.28,69499.0,50.8495,50.8495,50.7891,50.8042,69499.0
2016-11-09 14:50:00,67.29,67.3,67.26,67.28,49575.0,50.8118,50.8193,50.7891,50.8042,49575.0
2016-11-09 14:55:00,67.27,67.3,67.25,67.26,109248.0,50.7967,50.8193,50.7816,50.7891,109248.0
2016-11-09 15:00:00,67.26,67.28,67.22,67.27,63239.0,50.7891,50.8042,50.7589,50.7967,63239.0
2016-11-09 15:05:00,67.27,67.29,67.23,67.23,45333.0,50.7967,50.8118,50.7665,50.7665,45333.0
2016-11-09 15:10:00,67.23,67.28,67.18,67.22,64180.0,50.7665,50.8042,50.7287,50.7589,64180.0
2016-11-09 15:15:00,67.22,67.53,67.22,67.53,74034.0,50.7589,50.993,50.7589,50.993,74034.0
2016-11-09 15:20:00,67.53,67.66,67.48,67.51,129879.0,50.993,51.0912,50.9552,50.9779,129879.0
2016-11-09 15:25:00,67.51,67.51,67.32,67.33,58549.0,50.9779,50.9779,50.8344,50.842,58549.0
2016-11-09 15:30:00,67.33,67.36,67.12,67.14,104453.0,50.842,50.8646,50.6834,50.6985,104453.0
2016-11-09 15:35:00,67.14,67.17,67.05,67.05,102810.0,50.6985,50.7212,50.6305,50.6305,102810.0
2016-11-09 15:40:00,67.07,67.15,67.0,67.08,138077.0,50.6456,50.706,50.5928,50.6532,138077.0
2016-11-09 15:45:00,67.08,67.13,66.9,66.95,133567.0,50.6532,50.6909,50.5173,50.555,133567.0
2016-11-09 15:50:00,66.95,67.04,66.9,66.9,179523.0,50.555,50.623,50.5173,50.5173,179523.0
2016-11-09 15:55:00,66.91,67.01,66.82,66.88,569747.0,50.5248,50.6003,50.4569,50.5022,569747.0
2016-11-10 09:30:00,66.79,66.98,66.05,66.5,288844.0,50.4342,50.5777,49.8754,50.2152,288844.0
2016-11-10 09:35:00,66.49,66.57,66.18,66.2,109680.0,50.2077,50.2681,49.9736,49.9887,109680.0
2016-11-10 09:40:00,66.23,66.71,66.21,66.59,106335.0,50.0113,50.3738,49.9962,50.2832,106335.0
2016-11-10 09:45:00,66.57,66.68,66.54,66.58,94435.0,50.2681,50.3511,50.2454,50.2756,94435.0
2016-11-10 09:50:00,66.61,66.64,66.47,66.52,93653.0,50.2983,50.3209,50.1926,50.2303,93653.0
2016-11-10 09:55:00,66.5,66.57,66.45,66.47,154735.0,50.2152,50.2681,50.1775,50.1926,154735.0
2016-11-10 10:00:00,66.48,66.55,66.43,66.43,83007.0,50.2001,50.253,50.1624,50.1624,83007.0
2016-11-10 10:05:00,66.44,66.54,66.42,66.45,91646.0,50.1699,50.2454,50.1548,50.1775,91646.0
2016-11-10 10:10:00,66.46,66.6,66.36,66.59,85340.0,50.185,50.2907,50.1095,50.2832,85340.0
2016-11-10 10:15:00,66.59,66.71,66.49,66.52,116014.0,50.2832,50.3738,50.2077,50.2303,116014.0
2016-11-10 10:20:00,66.53,66.67,66.5,66.56,71896.0,50.2379,50.3436,50.2152,50.2605,71896.0
2016-11-10 10:25:00,66.58,66.62,66.5,66.57,110251.0,50.2756,50.3058,50.2152,50.2681,110251.0
2016-11-10 10:30:00,66.59,66.63,66.5,66.52,117475.0,50.2832,50.3134,50.2152,50.2303,117475.0
2016-11-10 10:35:00,66.51,66.53,66.37,66.5,70216.0,50.2228,50.2379,50.1171,50.2152,70216.0
2016-11-10 10:40:00,66.5,66.6,66.43,66.56,73108.0,50.2152,50.2907,50.1624,50.2605,73108.0
2016-11-10 10:45:00,66.56,66.6,66.46,66.55,104069.0,50.2605,50.2907,50.185,50.253,104069.0
2016-11-10 10:50:00,66.56,66.6,66.27,66.28,106323.0,50.2605,50.2907,50.0415,50.0491,106323.0
2016-11-10 10:55:00,66.28,66.32,66.14,66.2,104929.0,50.0491,50.0793,49.9434,49.9887,104929.0
2016-11-10 11:00:00,66.17,66.41,66.11,66.13,68941.0,49.966,50.1473,49.9207,49.9358,68941.0
2016-11-10 11:05:00,66.13,66.17,65.95,65.97,114416.0,49.9358,49.966,49.7999,49.815,114416.0
2016-11-10 11:10:00,65.95,66.09,65.89,66.08,62918.0,49.7999,49.9056,49.7546,49.8981,62918.0
2016-11-10 11:15:00,66.07,66.1,65.96,66.03,91003.0,49.8905,49.9132,49.8075,49.8603,91003.0
2016-11-10 11:20:00,66.03,66.4,66.03,66.37,59705.0,49.8603,50.1397,49.8603,50.1171,59705.0
2016-11-10 11:25:00,66.36,66.37,66.21,66.3,67754.0,50.1095,50.1171,49.9962,50.0642,67754.0
2016-11-10 11:30:00,66.31,66.41,66.18,66.19,130344.0,50.0718,50.1473,49.9736,49.9811,130344.0
2016-11-10 11:35:00,66.19,66.45,66.15,66.4,56283.0,49.9811,50.1775,49.9509,50.1397,56283.0
2016-11-10 11:40:00,66.4,66.59,66.35,66.57,69019.0,50.1397,50.2832,50.102,50.2681,69019.0
2016-11-10 11:45:00,66.58,66.58,66.42,66.42,82803.0,50.2756,50.2756,50.1548,50.1548,82803.0
2016-11-10 11:50:00,66.41,66.44,66.31,66.32,66412.0,50.1473,50.1699,50.0718,50.0793,66412.0
2016-11-10 11:55:00,66.34,66.35,66.25,66.29,48768.0,50.0944,50.102,50.0264,50.0566,48768.0
2016-11-10 12:00:00,66.29,66.43,66.29,66.39,78402.0,50.0566,50.1624,50.0566,50.1322,78402.0
2016-11-10 12:05:00,66.41,66.47,66.3,66.3,53718.0,50.1473,50.1926,50.0642,50.0642,53718.0
2016-11-10 12:10:00,66.3,66.48,66.29,66.41,52785.0,50.0642,50.2001,50.0566,50.1473,52785.0
2016-11-10 12:15:00,66.4,66.5,66.34,66.34,62349.0,50.1397,50.2152,50.0944,50.0944,62349.0
2016-11-10 12:20:00,66.34,66.36,66.28,66.33,46488.0,50.0944,50.1095,50.0491,50.0869,46488.0
2016-11-10 12:25:00,66.33,66.41,66.31,66.32,54862.0,50.0869,50.1473,50.0718,50.0793,54862.0
2016-11-10 12:30:00,66.32,66.36,66.29,66.29,50824.0,50.0793,50.1095,50.0566,50.0566,50824.0
2016-11-10 12:35:00,66.3,66.37,66.27,66.28,42637.0,50.0642,50.1171,50.0415,50.0491,42637.0
2016-11-10 12:40:00,66.28,66.36,66.21,66.36,40424.0,50.0491,50.1095,49.9962,50.1095,40424.0
2016-11-10 12:45:00,66.36,66.45,66.36,66.41,43283.0,50.1095,50.1775,50.1095,50.1473,43283.0
2016-11-10 12:50:00,66.41,66.47,66.38,66.38,56137.0,50.1473,50.1926,50.1246,50.1246,56137.0
2016-11-10 12:55:00,66.38,66.47,66.35,66.45,39188.0,50.1246,50.1926,50.102,50.1775,39188.0
2016-11-10 13:00:00,66.46,66.49,66.33,66.4,63924.0,50.185,50.2077,50.0869,50.1397,63924.0
2016-11-10 13:05:00,66.41,66.46,66.39,66.43,57680.0,50.1473,50.185,50.1322,50.1624,57680.0
2016-11-10 13:10:00,66.44,66.46,66.14,66.17,156062.0,50.1699,50.185,49.9434,49.966,156062.0
2016-11-10 13:15:00,66.17,66.24,66.16,66.24,56431.0,49.966,50.0189,49.9585,50.0189,56431.0
2016-11-10 13:20:00,66.24,66.42,66.24,66.28,44213.0,50.0189,50.1548,50.0189,50.0491,44213.0
2016-11-10 13:25:00,66.27,66.45,66.18,66.43,58229.0,50.0415,50.1775,49.9736,50.1624,58229.0
2016-11-10 13:30:00,66.43,66.45,66.24,66.35,47902.0,50.1624,50.1775,50.0189,50.102,47902.0
2016-11-10 13:35:00,66.36,66.44,66.35,66.4,50413.0,50.1095,50.1699,50.102,50.1397,50413.0
2016-11-10 13:40:00,66.39,66.47,66.3,66.33,64521.0,50.1322,50.1926,50.0642,50.0869,64521.0
2016-11-10 13:45:00,66.33,66.36,66.27,66.32,157063.0,50.0869,50.1095,50.0415,50.0793,157063.0
2016-11-10 13:50:00,66.31,66.34,66.15,66.2,162594.0,50.0718,50.0944,49.9509,49.9887,162594.0
2016-11-10 13:55:00,66.2,66.21,65.81,65.81,271006.0,49.9887,49.9962,49.6942,49.6942,271006.0
2016-11-10 14:00:00,65.8,66.02,65.69,65.85,188440.0,49.6866,49.8528,49.6036,49.7244,188440.0
2016-11-10 14:05:00,65.85,66.11,65.8,66.11,90531.0,49.7244,49.9207,49.6866,49.9207,90531.0
2016-11-10 14:10:00,66.11,66.14,66.02,66.03,63799.0,49.9207,49.9434,49.8528,49.8603,63799.0
2016-11-10 14:15:00,66.03,66.16,65.96,66.15,54066.0,49.8603,49.9585,49.8075,49.9509,54066.0
2016-11-10 14:20:00,66.16,66.16,66.05,66.09,47562.0,49.9585,49.9585,49.8754,49.9056,47562.0
2016-11-10 14:25:00,66.1,66.11,66.0,66.0,51690.0,49.9132,49.9207,49.8377,49.8377,51690.0
2016-11-10 14:30:00,66.01,66.11,65.96,65.97,73641.0,49.8452,49.9207,49.8075,49.815,73641.0
2016-11-10 14:35:00,65.97,66.0,65.82,65.88,116833.0,49.815,49.8377,49.7017,49.7471,116833.0
2016-11-10 14:40:00,65.89,65.94,65.86,65.88,62964.0,49.7546,49.7924,49.7319,49.7471,62964.0
2016-11-10 14:45:00,65.88,65.93,65.82,65.84,138412.0,49.7471,49.7848,49.7017,49.7168,138412.0
2016-11-10 14:50:00,65.83,65.83,65.69,65.69,92085.0,49.7093,49.7093,49.6036,49.6036,92085.0
2016-11-10 14:55:00,65.7,65.81,65.6,65.78,83272.0,49.6111,49.6942,49.5356,49.6715,83272.0
2016-11-10 15:00:00,65.78,65.8,65.71,65.74,87038.0,49.6715,49.6866,49.6187,49.6413,87038.0
2016-11-10 15:05:00,65.75,65.8,65.61,65.67,108212.0,49.6489,49.6866,49.5432,49.5885,108212.0
2016-11-10 15:10:00,65.68,65.72,65.63,65.66,61769.0,49.596,49.6262,49.5583,49.5809,61769.0
2016-11-10 15:15:00,65.66,65.74,65.63,65.71,82549.0,49.5809,49.6413,49.5583,49.6187,82549.0
2016-11-10 15:20:00,65.71,65.8,65.62,65.63,243994.0,49.6187,49.6866,49.5507,49.5583,243994.0
2016-11-10 15:25:00,65.63,65.85,65.63,65.67,191902.0,49.5583,49.7244,49.5583,49.5885,191902.0
2016-11-10 15:30:00,65.66,65.76,65.65,65.72,158425.0,49.5809,49.6564,49.5734,49.6262,158425.0
2016-11-10 15:35:00,65.71,65.76,65.66,65.74,167820.0,49.6187,49.6564,49.5809,49.6413,167820.0
2016-11-10 15:40:00,65.74,65.74,65.67,65.71,164150.0,49.6413,49.6413,49.5885,49.6187,164150.0
2016-11-10 15:45:00,65.72,65.76,65.63,65.74,238914.0,49.6262,49.6564,49.5583,49.6413,238914.0
2016-11-10 15:50:00,65.74,65.78,65.67,65.71,174612.0,49.6413,49.6715,49.5885,49.6187,174612.0
2016-11-10 15:55:00,65.72,65.72,65.65,65.7,389946.0,49.6262,49.6262,49.5734,49.6111,389946.0
2016-11-11 09:30:00,65.37,65.37,65.0,65.03,155156.0,49.3619,49.3619,49.0826,49.1052,155156.0
2016-11-11 09:35:00,65.03,65.23,65.02,65.06,93629.0,49.1052,49.2562,49.0977,49.1279,93629.0
2016-11-11 09:40:00,65.05,65.11,64.88,65.02,101802.0,49.1203,49.1656,48.9919,49.0977,101802.0
2016-11-11 09:45:00,65.04,65.05,64.8,64.85,75152.0,49.1128,49.1203,48.9315,48.9693,75152.0
2016-11-11 09:50:00,64.84,64.95,64.65,64.85,113298.0,48.9617,49.0448,48.8183,48.9693,113298.0
2016-11-11 09:55:00,64.84,64.85,64.72,64.79,111133.0,48.9617,48.9693,48.8711,48.924,111133.0
2016-11-11 10:00:00,64.81,64.96,64.77,64.88,102643.0,48.9391,49.0523,48.9089,48.9919,102643.0
2016-11-11 10:05:00,64.88,65.21,64.88,65.19,50174.0,48.9919,49.2411,48.9919,49.226,50174.0
2016-11-11 10:10:00,65.18,65.18,64.81,64.91,63304.0,49.2185,49.2185,48.9391,49.0146,63304.0
2016-11-11 10:15:00,64.92,65.04,64.85,64.86,74183.0,49.0221,49.1128,48.9693,48.9768,74183.0
2016-11-11 10:20:00,64.85,64.87,64.74,64.75,62144.0,48.9693,48.9844,48.8862,48.8938,62144.0
2016-11-11 10:25:00,64.75,64.76,64.6,64.75,65688.0,48.8938,48.9013,48.7805,48.8938,65688.0
2016-11-11 10:30:00,64.75,65.0,64.69,64.92,55292.0,48.8938,49.0826,48.8485,49.0221,55292.0
2016-11-11 10:35:00,64.89,64.97,64.85,64.86,59692.0,48.9995,49.0599,48.9693,48.9768,59692.0
2016-11-11 10:40:00,64.85,64.99,64.83,64.98,137353.0,48.9693,49.075,48.9542,49.0674,137353.0
2016-11-11 10:45:00,64.99,65.01,64.72,64.73,99662.0,49.075,49.0901,48.8711,48.8787,99662.0
2016-11-11 10:50:00,64.73,64.86,64.69,64.78,77944.0,48.8787,48.9768,48.8485,48.9164,77944.0
2016-11-11 10:55:00,64.79,64.83,64.7,64.77,69664.0,48.924,48.9542,48.856,48.9089,69664.0
2016-11-11 11:00:00,64.76,64.87,64.75,64.82,59622.0,48.9013,48.9844,48.8938,48.9466,59622.0
2016-11-11 11:05:00,64.83,64.96,64.79,64.81,48888.0,48.9542,49.0523,48.924,48.9391,48888.0
2016-11-11 11:10:00,64.81,64.84,64.68,64.69,96687.0,48.9391,48.9617,48.8409,48.8485,96687.0
2016-11-11 11:15:00,64.69,64.72,64.63,64.65,85872.0,48.8485,48.8711,48.8032,48.8183,85872.0
2016-11-11 11:20:00,64.65,64.66,64.54,64.55,54019.0,48.8183,48.8258,48.7352,48.7427,54019.0
2016-11-11 11:25:00,64.53,64.69,64.4,64.69,141494.0,48.7276,48.8485,48.6295,48.8485,141494.0
2016-11-11 11:30:00,64.68,64.95,64.66,64.89,167609.0,48.8409,49.0448,48.8258,48.9995,167609.0
2016-11-11 11:35:00,64.88,65.05,64.88,64.99,85558.0,48.9919,49.1203,48.9919,49.075,85558.0
2016-11-11 11:40:00,64.99,65.18,64.98,65.0,75790.0,49.075,49.2185,49.0674,49.0826,75790.0
2016-11-11 11:45:00,65.01,65.03,64.93,64.93,50072.0,49.0901,49.1052,49.0297,49.0297,50072.0
2016-11-11 11:50:00,64.92,65.03,64.91,64.99,71659.0,49.0221,49.1052,49.0146,49.075,71659.0
2016-11-11 11:55:00,64.99,65.0,64.88,64.97,47034.0,49.075,49.0826,48.9919,49.0599,47034.0
2016-11-11 12:00:00,64.98,65.01,64.94,64.96,63449.0,49.0674,49.0901,49.0372,49.0523,63449.0
2016-11-11 12:05:00,64.97,65.0,64.89,65.0,55241.0,49.0599,49.0826,48.9995,49.0826,55241.0
2016-11-11 12:10:00,64.99,65.0,64.93,64.95,37463.0,49.075,49.0826,49.0297,49.0448,37463.0
2016-11-11 12:15:00,64.96,65.16,64.94,65.12,56152.0,49.0523,49.2034,49.0372,49.1732,56152.0
2016-11-11 12:20:00,65.13,65.17,65.05,65.12,41144.0,49.1807,49.2109,49.1203,49.1732,41144.0
2016-11-11 12:25:00,65.12,65.33,65.07,65.33,47009.0,49.1732,49.3317,49.1354,49.3317,47009.0
2016-11-11 12:30:00,65.33,65.36,65.07,65.08,66520.0,49.3317,49.3544,49.1354,49.143,66520.0
2016-11-11 12:35:00,65.08,65.11,65.01,65.06,71096.0,49.143,49.1656,49.0901,49.1279,71096.0
2016-11-11 12:40:00,65.08,65.19,65.02,65.19,98403.0,49.143,49.226,49.0977,49.226,98403.0
2016-11-11 12:45:00,65.19,65.28,65.14,65.22,75813.0,49.226,49.294,49.1883,49.2487,75813.0
2016-11-11 12:50:00,65.22,65.23,65.13,65.14,49063.0,49.2487,49.2562,49.1807,49.1883,49063.0
2016-11-11 12:55:00,65.14,65.15,65.07,65.13,56092.0,49.1883,49.1958,49.1354,49.1807,56092.0
2016-11-11 13:00:00,65.14,65.2,65.11,65.14,42659.0,49.1883,49.2336,49.1656,49.1883,42659.0
2016-11-11 13:05:00,65.15,65.16,65.01,65.02,49774.0,49.1958,49.2034,49.0901,49.0977,49774.0
2016-11-11 13:10:00,65.01,65.02,64.93,64.97,41377.0,49.0901,49.0977,49.0297,49.0599,41377.0
2016-11-11 13:15:00,64.97,65.0,64.87,64.91,60147.0,49.0599,49.0826,48.9844,49.0146,60147.0
2016-11-11 13:20:00,64.9,65.03,64.9,65.01,42373.0,49.007,49.1052,49.007,49.0901,42373.0
2016-11-11 13:25:00,65.02,65.12,64.99,65.09,56579.0,49.0977,49.1732,49.075,49.1505,56579.0
2016-11-11 13:30:00,65.09,65.11,64.81,64.81,62858.0,49.1505,49.1656,48.9391,48.9391,62858.0
2016-11-11 13:35:00,64.82,64.9,64.79,64.86,35982.0,48.9466,49.007,48.924,48.9768,35982.0
2016-11-11 13:40:00,64.84,65.0,64.83,64.97,50175.0,48.9617,49.0826,48.9542,49.0599,50175.0
2016-11-11 13:45:00,64.96,65.04,64.94,65.02,51161.0,49.0523,49.1128,49.0372,49.0977,51161.0
2016-11-11 13:50:00,65.01,65.1,64.99,65.09,40517.0,49.0901,49.1581,49.075,49.1505,40517.0
2016-11-11 13:55:00,65.1,65.11,64.96,65.01,113388.0,49.1581,49.1656,49.0523,49.0901,113388.0
2016-11-11 14:00:00,65.01,65.02,64.91,64.94,66769.0,49.0901,49.0977,49.0146,49.0372,66769.0
2016-11-11 14:05:00,64.94,65.04,64.92,65.02,51208.0,49.0372,49.1128,49.0221,49.0977,51208.0
2016-11-11 14:10:00,65.02,65.05,64.97,65.04,74703.0,49.0977,49.1203,49.0599,49.1128,74703.0
2016-11-11 14:15:00,65.05,65.06,64.99,65.06,117179.0,49.1203,49.1279,49.075,49.1279,117179.0
2016-11-11 14:20:00,65.06,65.06,64.93,64.98,65065.0,49.1279,49.1279,49.0297,49.0674,65065.0
2016-11-11 14:25:00,64.98,65.0,64.83,64.83,71366.0,49.0674,49.0826,48.9542,48.9542,71366.0
2016-11-11 14:30:00,64.85,64.87,64.75,64.77,47395.0,48.9693,48.9844,48.8938,48.9089,47395.0
2016-11-11 14:35:00,64.76,64.77,64.63,64.69,97944.0,48.9013,48.9089,48.8032,48.8485,97944.0
2016-11-11 14:40:00,64.68,64.79,64.68,64.78,88234.0,48.8409,48.924,48.8409,48.9164,88234.0
2016-11-11 14:45:00,64.79,64.87,64.71,64.73,52605.0,48.924,48.9844,48.8636,48.8787,52605.0
2016-11-11 14:50:00,64.72,64.76,64.68,64.74,59441.0,48.8711,48.9013,48.8409,48.8862,59441.0
2016-11-11 14:55:00,64.74,64.8,64.67,64.67,81146.0,48.8862,48.9315,48.8334,48.8334,81146.0
2016-11-11 15:00:00,64.67,64.81,64.67,64.78,74025.0,48.8334,48.9391,48.8334,48.9164,74025.0
2016-11-11 15:05:00,64.78,64.8,64.74,64.75,73011.0,48.9164,48.9315,48.8862,48.8938,73011.0
2016-11-11 15:10:00,64.76,64.83,64.7,64.83,93033.0,48.9013,48.9542,48.856,48.9542,93033.0
2016-11-11 15:15:00,64.83,64.85,64.75,64.76,95095.0,48.9542,48.9693,48.8938,48.9013,95095.0
2016-11-11 15:20:00,64.76,64.85,64.75,64.84,70582.0,48.9013,48.9693,48.8938,48.9617,70582.0
2016-11-11 15:25:00,64.85,64.85,64.8,64.85,88921.0,48.9693,48.9693,48.9315,48.9693,88921.0
2016-11-11 15:30:00,64.86,64.97,64.84,64.85,114693.0,48.9768,49.0599,48.9617,48.9693,114693.0
2016-11-11 15:35:00,64.84,64.91,64.78,64.79,125401.0,48.9617,49.0146,48.9164,48.924,125401.0
2016-11-11 15:40:00,64.79,64.86,64.74,64.86,131994.0,48.924,48.9768,48.8862,48.9768,131994.0
2016-11-11 15:45:00,64.86,64.95,64.85,64.9,219779.0,48.9768,49.0448,48.9693,49.007,219779.0
2016-11-11 15:50:00,64.9,64.95,64.88,64.94,242162.0,49.007,49.0448,48.9919,49.0372,242162.0
2016-11-11 15:55:00,64.94,64.98,64.87,64.94,300961.0,49.0372,49.0674,48.9844,49.0372,300961.0
2016-11-14 09:30:00,64.57,64.86,64.37,64.5,194888.0,48.7579,48.9768,48.6068,48.705,194888.0
2016-11-14 09:35:00,64.55,64.65,64.45,64.48,37001.0,48.7427,48.8183,48.6672,48.6899,37001.0
2016-11-14 09:40:00,64.47,64.66,64.42,64.64,36167.0,48.6823,48.8258,48.6446,48.8107,36167.0
2016-11-14 09:45:00,64.64,64.83,64.6,64.67,56285.0,48.8107,48.9542,48.7805,48.8334,56285.0
2016-11-14 09:50:00,64.67,64.92,64.64,64.88,56059.0,48.8334,49.0221,48.8107,48.9919,56059.0
2016-11-14 09:55:00,64.87,64.88,64.62,64.68,91336.0,48.9844,48.9919,48.7956,48.8409,91336.0
2016-11-14 10:00:00,64.69,64.86,64.68,64.77,71815.0,48.8485,48.9768,48.8409,48.9089,71815.0
2016-11-14 10:05:00,64.77,64.78,64.57,64.59,110490.0,48.9089,48.9164,48.7579,48.773,110490.0
2016-11-14 10:10:00,64.59,64.77,64.57,64.77,67301.0,48.773,48.9089,48.7579,48.9089,67301.0
2016-11-14 10:15:00,64.76,64.81,64.72,64.79,59453.0,48.9013,48.9391,48.8711,48.924,59453.0
2016-11-14 10:20:00,64.78,64.78,64.57,64.58,57583.0,48.9164,48.9164,48.7579,48.7654,57583.0
2016-11-14 10:25:00,64.6,64.62,64.44,64.5,42603.0,48.7805,48.7956,48.6597,48.705,42603.0
2016-11-14 10:30:00,64.5,64.65,64.45,64.54,109676.0,48.705,48.8183,48.6672,48.7352,109676.0
2016-11-14 10:35:00,64.56,64.65,64.55,64.57,75637.0,48.7503,48.8183,48.7427,48.7579,75637.0
2016-11-14 10:40:00,64.57,64.61,64.51,64.56,60008.0,48.7579,48.7881,48.7125,48.7503,60008.0
2016-11-14 10:45:00,64.56,64.66,64.55,64.55,41004.0,48.7503,48.8258,48.7427,48.7427,41004.0
2016-11-14 10:50:00,64.54,64.62,64.44,64.62,54435.0,48.7352,48.7956,48.6597,48.7956,54435.0
2016-11-14 10:55:00,64.63,64.68,64.57,64.67,42132.0,48.8032,48.8409,48.7579,48.8334,42132.0
2016-11-14 11:00:00,64.67,64.68,64.51,64.51,50147.0,48.8334,48.8409,48.7125,48.7125,50147.0
2016-11-14 11:05:00,64.51,64.55,64.4,64.47,58511.0,48.7125,48.7427,48.6295,48.6823,58511.0
2016-11-14 11:10:00,64.49,64.55,64.41,64.55,52335.0,48.6974,48.7427,48.637,48.7427,52335.0
2016-11-14 11:15:00,64.56,64.74,64.56,64.73,51626.0,48.7503,48.8862,48.7503,48.8787,51626.0
2016-11-14 11:20:00,64.73,64.74,64.56,64.56,43590.0,48.8787,48.8862,48.7503,48.7503,43590.0
2016-11-14 11:25:00,64.56,64.66,64.54,64.61,35859.0,48.7503,48.8258,48.7352,48.7881,35859.0
2016-11-14 11:30:00,64.62,64.66,64.48,64.49,52076.0,48.7956,48.8258,48.6899,48.6974,52076.0
2016-11-14 11:35:00,64.48,64.67,64.47,64.59,48655.0,48.6899,48.8334,48.6823,48.773,48655.0
2016-11-14 11:40:00,64.6,64.61,64.5,64.55,46968.0,48.7805,48.7881,48.705,48.7427,46968.0
2016-11-14 11:45:00,64.55,64.65,64.49,64.61,51636.0,48.7427,48.8183,48.6974,48.7881,51636.0
2016-11-14 11:50:00,64.61,64.74,64.61,64.74,52090.0,48.7881,48.8862,48.7881,48.8862,52090.0
2016-11-14 11:55:00,64.73,64.75,64.69,64.7,50012.0,48.8787,48.8938,48.8485,48.856,50012.0
2016-11-14 12:00:00,64.7,64.8,64.7,64.78,58587.0,48.856,48.9315,48.856,48.9164,58587.0
2016-11-14 12:05:00,64.78,64.82,64.77,64.78,29940.0,48.9164,48.9466,48.9089,48.9164,29940.0
2016-11-14 12:10:00,64.78,64.93,64.77,64.92,61871.0,48.9164,49.0297,48.9089,49.0221,61871.0
2016-11-14 12:15:00,64.92,64.93,64.82,64.89,43297.0,49.0221,49.0297,48.9466,48.9995,43297.0
2016-11-14 12:20:00,64.89,64.91,64.83,64.91,51036.0,48.9995,49.0146,48.9542,49.0146,51036.0
2016-11-14 12:25:00,64.91,65.0,64.9,64.99,49133.0,49.0146,49.0826,49.007,49.075,49133.0
2016-11-14 12:30:00,64.99,65.01,64.89,64.93,82791.0,49.075,49.0901,48.9995,49.0297,82791.0
2016-11-14 12:35:00,64.94,65.03,64.91,65.03,85384.0,49.0372,49.1052,49.0146,49.1052,85384.0
2016-11-14 12:40:00,65.04,65.04,64.88,64.89,54092.0,49.1128,49.1128,48.9919,48.9995,54092.0
2016-11-14 12:45:00,64.89,65.01,64.88,64.95,43428.0,48.9995,49.0901,48.9919,49.0448,43428.0
2016-11-14 12:50:00,64.95,65.02,64.93,65.01,31184.0,49.0448,49.0977,49.0297,49.0901,31184.0
2016-11-14 12:55:00,65.01,65.04,64.87,65.03,73379.0,49.0901,49.1128,48.9844,49.1052,73379.0
2016-11-14 13:00:00,65.02,65.15,65.0,65.13,27720.0,49.0977,49.1958,49.0826,49.1807,27720.0
2016-11-14 13:05:00,65.13,65.23,65.04,65.23,38483.0,49.1807,49.2562,49.1128,49.2562,38483.0
2016-11-14 13:10:00,65.24,65.27,65.15,65.26,27193.0,49.2638,49.2864,49.1958,49.2789,27193.0
2016-11-14 13:15:00,65.27,65.33,65.22,65.23,47727.0,49.2864,49.3317,49.2487,49.2562,47727.0
2016-11-14 13:20:00,65.23,65.49,65.21,65.42,73030.0,49.2562,49.4526,49.2411,49.3997,73030.0
2016-11-14 13:25:00,65.41,65.55,65.34,65.53,60927.0,49.3921,49.4979,49.3393,49.4828,60927.0
2016-11-14 13:30:00,65.52,65.68,65.48,65.48,86007.0,49.4752,49.596,49.445,49.445,86007.0
2016-11-14 13:35:00,65.47,65.53,65.38,65.46,53652.0,49.4375,49.4828,49.3695,49.4299,53652.0
2016-11-14 13:40:00,65.45,65.52,65.42,65.48,47998.0,49.4224,49.4752,49.3997,49.445,47998.0
2016-11-14 13:45:00,65.46,65.71,65.41,65.71,66828.0,49.4299,49.6187,49.3921,49.6187,66828.0
2016-11-14 13:50:00,65.71,65.72,65.53,65.65,80726.0,49.6187,49.6262,49.4828,49.5734,80726.0
2016-11-14 13:55:00,65.66,65.71,65.53,65.66,77667.0,49.5809,49.6187,49.4828,49.5809,77667.0
2016-11-14 14:00:00,65.64,65.68,65.53,65.59,92065.0,49.5658,49.596,49.4828,49.5281,92065.0
2016-11-14 14:05:00,65.6,65.62,65.49,65.56,60916.0,49.5356,49.5507,49.4526,49.5054,60916.0
2016-11-14 14:10:00,65.55,65.74,65.54,65.71,97036.0,49.4979,49.6413,49.4903,49.6187,97036.0
2016-11-14 14:15:00,65.72,65.85,65.71,65.85,58426.0,49.6262,49.7244,49.6187,49.7244,58426.0
2016-11-14 14:20:00,65.83,65.86,65.71,65.83,69073.0,49.7093,49.7319,49.6187,49.7093,69073.0
2016-11-14 14:25:00,65.82,65.83,65.6,65.61,63194.0,49.7017,49.7093,49.5356,49.5432,63194.0
2016-11-14 14:30:00,65.6,65.75,65.6,65.74,64387.0,49.5356,49.6489,49.5356,49.6413,64387.0
2016-11-14 14:35:00,65.75,65.85,65.7,65.81,70142.0,49.6489,49.7244,49.6111,49.6942,70142.0
2016-11-14 14:40:00,65.81,65.89,65.75,65.82,134273.0,49.6942,49.7546,49.6489,49.7017,134273.0
2016-11-14 14:45:00,65.82,65.98,65.76,65.98,121212.0,49.7017,49.8226,49.6564,49.8226,121212.0
2016-11-14 14:50:00,65.98,65.99,65.94,65.99,115533.0,49.8226,49.8301,49.7924,49.8301,115533.0
2016-11-14 14:55:00,65.98,66.06,65.98,66.01,76067.0,49.8226,49.883,49.8226,49.8452,76067.0
2016-11-14 15:00:00,66.01,66.05,65.9,65.9,235096.0,49.8452,49.8754,49.7622,49.7622,235096.0
2016-11-14 15:05:00,65.9,65.9,65.74,65.8,158350.0,49.7622,49.7622,49.6413,49.6866,158350.0
2016-11-14 15:10:00,65.81,65.89,65.74,65.84,69656.0,49.6942,49.7546,49.6413,49.7168,69656.0
2016-11-14 15:15:00,65.85,65.93,65.82,65.84,43639.0,49.7244,49.7848,49.7017,49.7168,43639.0
2016-11-14 15:20:00,65.84,65.86,65.81,65.83,50876.0,49.7168,49.7319,49.6942,49.7093,50876.0
2016-11-14 15:25:00,65.84,65.89,65.78,65.83,70198.0,49.7168,49.7546,49.6715,49.7093,70198.0
2016-11-14 15:30:00,65.83,65.9,65.83,65.87,99681.0,49.7093,49.7622,49.7093,49.7395,99681.0
2016-11-14 15:35:00,65.87,65.94,65.84,65.87,120551.0,49.7395,49.7924,49.7168,49.7395,120551.0
2016-11-14 15:40:00,65.87,65.9,65.77,65.78,135393.0,49.7395,49.7622,49.664,49.6715,135393.0
2016-11-14 15:45:00,65.78,65.78,65.69,65.73,367494.0,49.6715,49.6715,49.6036,49.6338,367494.0
2016-11-14 15:50:00,65.73,65.73,65.64,65.66,438324.0,49.6338,49.6338,49.5658,49.5809,438324.0
2016-11-14 15:55:00,65.65,65.82,65.65,65.78,446676.0,49.5734,49.7017,49.5734,49.6715,446676.0
2016-11-15 09:30:00,66.3,66.84,66.19,66.8,128724.0,50.0642,50.472,49.9811,50.4418,128724.0
2016-11-15 09:35:00,66.8,67.18,66.72,67.14,109248.0,50.4418,50.7287,50.3813,50.6985,109248.0
2016-11-15 09:40:00,67.15,67.22,67.02,67.11,56725.0,50.706,50.7589,50.6079,50.6758,56725.0
2016-11-15 09:45:00,67.11,67.26,66.98,67.25,69355.0,50.6758,50.7891,50.5777,50.7816,69355.0
2016-11-15 09:50:00,67.22,67.49,67.22,67.46,75743.0,50.7589,50.9628,50.7589,50.9401,75743.0
2016-11-15 09:55:00,67.46,67.74,67.46,67.73,87616.0,50.9401,51.1516,50.9401,51.144,87616.0
2016-11-15 10:00:00,67.73,67.94,67.63,67.65,136051.0,51.144,51.3026,51.0685,51.0836,136051.0
2016-11-15 10:05:00,67.67,67.84,67.51,67.83,86148.0,51.0987,51.2271,50.9779,51.2195,86148.0
2016-11-15 10:10:00,67.82,68.21,67.82,67.95,135258.0,51.212,51.5065,51.212,51.3101,135258.0
2016-11-15 10:15:00,67.94,68.02,67.79,67.99,59743.0,51.3026,51.363,51.1893,51.3403,59743.0
2016-11-15 10:20:00,67.99,68.11,67.92,67.97,85393.0,51.3403,51.431,51.2875,51.3252,85393.0
2016-11-15 10:25:00,67.99,68.01,67.71,67.71,57797.0,51.3403,51.3554,51.1289,51.1289,57797.0
2016-11-15 10:30:00,67.69,67.74,67.55,67.74,82177.0,51.1138,51.1516,51.0081,51.1516,82177.0
2016-11-15 10:35:00,67.73,67.76,67.55,67.56,77840.0,51.144,51.1667,51.0081,51.0156,77840.0
2016-11-15 10:40:00,67.55,67.79,67.51,67.78,107657.0,51.0081,51.1893,50.9779,51.1818,107657.0
2016-11-15 10:45:00,67.78,67.93,67.76,67.87,117096.0,51.1818,51.295,51.1667,51.2497,117096.0
2016-11-15 10:50:00,67.88,68.07,67.83,67.83,92264.0,51.2573,51.4008,51.2195,51.2195,92264.0
2016-11-15 10:55:00,67.82,68.15,67.8,68.14,77709.0,51.212,51.4612,51.1969,51.4536,77709.0
2016-11-15 11:00:00,68.14,68.16,68.04,68.09,92709.0,51.4536,51.4687,51.3781,51.4159,92709.0
2016-11-15 11:05:00,68.09,68.39,68.09,68.29,185480.0,51.4159,51.6424,51.4159,51.5669,185480.0
2016-11-15 11:10:00,68.31,68.44,68.27,68.37,98404.0,51.582,51.6801,51.5518,51.6273,98404.0
2016-11-15 11:15:00,68.37,68.38,68.17,68.21,63162.0,51.6273,51.6348,51.4763,51.5065,63162.0
2016-11-15 11:20:00,68.22,68.37,68.18,68.36,68701.0,51.514,51.6273,51.4838,51.6197,68701.0
2016-11-15 11:25:00,68.37,68.5,68.37,68.45,90178.0,51.6273,51.7255,51.6273,51.6877,90178.0
2016-11-15 11:30:00,68.45,68.47,68.3,68.4,79646.0,51.6877,51.7028,51.5744,51.6499,79646.0
2016-11-15 11:35:00,68.39,68.52,68.37,68.39,66881.0,51.6424,51.7406,51.6273,51.6424,66881.0
2016-11-15 11:40:00,68.39,68.49,68.31,68.48,78263.0,51.6424,51.7179,51.582,51.7104,78263.0
2016-11-15 11:45:00,68.49,68.65,68.43,68.45,65176.0,51.7179,51.8387,51.6726,51.6877,65176.0
2016-11-15 11:50:00,68.46,68.57,68.38,68.46,46979.0,51.6953,51.7783,51.6348,51.6953,46979.0
2016-11-15 11:55:00,68.45,68.47,68.3,68.38,67884.0,51.6877,51.7028,51.5744,51.6348,67884.0
2016-11-15 12:00:00,68.37,68.38,67.98,68.06,99289.0,51.6273,51.6348,51.3328,51.3932,99289.0
2016-11-15 12:05:00,68.07,68.18,68.0,68.12,43998.0,51.4008,51.4838,51.3479,51.4385,43998.0
2016-11-15 12:10:00,68.12,68.12,67.99,68.06,42247.0,51.4385,51.4385,51.3403,51.3932,42247.0
2016-11-15 12:15:00,68.06,68.08,68.0,68.0,33764.0,51.3932,51.4083,51.3479,51.3479,33764.0
2016-11-15 12:20:00,68.02,68.06,67.94,67.95,106460.0,51.363,51.3932,51.3026,51.3101,106460.0
2016-11-15 12:25:00,67.94,68.01,67.9,68.0,41561.0,51.3026,51.3554,51.2724,51.3479,41561.0
2016-11-15 12:30:00,68.0,68.09,67.87,68.03,46758.0,51.3479,51.4159,51.2497,51.3706,46758.0
2016-11-15 12:35:00,68.04,68.15,67.98,68.07,28826.0,51.3781,51.4612,51.3328,51.4008,28826.0
2016-11-15 12:40:00,68.08,68.22,68.07,68.09,32711.0,51.4083,51.514,51.4008,51.4159,32711.0
2016-11-15 12:45:00,68.08,68.19,68.03,68.19,27371.0,51.4083,51.4914,51.3706,51.4914,27371.0
2016-11-15 12:50:00,68.19,68.28,68.14,68.2,28571.0,51.4914,51.5593,51.4536,51.4989,28571.0
2016-11-15 12:55:00,68.21,68.3,68.18,68.22,29996.0,51.5065,51.5744,51.4838,51.514,29996.0
2016-11-15 13:00:00,68.21,68.29,68.15,68.22,42026.0,51.5065,51.5669,51.4612,51.514,42026.0
2016-11-15 13:05:00,68.21,68.25,68.1,68.2,39486.0,51.5065,51.5367,51.4234,51.4989,39486.0
2016-11-15 13:10:00,68.2,68.26,68.15,68.23,35920.0,51.4989,51.5442,51.4612,51.5216,35920.0
2016-11-15 13:15:00,68.22,68.24,68.01,68.03,41383.0,51.514,51.5291,51.3554,51.3706,41383.0
2016-11-15 13:20:00,68.03,68.12,68.0,68.1,39602.0,51.3706,51.4385,51.3479,51.4234,39602.0
2016-11-15 13:25:00,68.11,68.19,68.06,68.19,25245.0,51.431,51.4914,51.3932,51.4914,25245.0
2016-11-15 13:30:00,68.19,68.19,67.96,67.98,37000.0,51.4914,51.4914,51.3177,51.3328,37000.0
2016-11-15 13:35:00,67.99,68.11,67.96,68.06,49072.0,51.3403,51.431,51.3177,51.3932,49072.0
2016-11-15 13:40:00,68.06,68.21,68.03,68.16,37742.0,51.3932,51.5065,51.3706,51.4687,37742.0
2016-11-15 13:45:00,68.15,68.31,68.14,68.28,36175.0,51.4612,51.582,51.4536,51.5593,36175.0
2016-11-15 13:50:00,68.29,68.45,68.23,68.44,88510.0,51.5669,51.6877,51.5216,51.6801,88510.0
2016-11-15 13:55:00,68.44,68.58,68.4,68.55,71894.0,51.6801,51.7859,51.6499,51.7632,71894.0
2016-11-15 14:00:00,68.56,68.68,68.51,68.51,89173.0,51.7708,51.8614,51.733,51.733,89173.0
2016-11-15 14:05:00,68.51,68.55,68.44,68.5,75592.0,51.733,51.7632,51.6801,51.7255,75592.0
2016-11-15 14:10:00,68.51,68.63,68.5,68.54,50085.0,51.733,51.8236,51.7255,51.7557,50085.0
2016-11-15 14:15:00,68.54,68.62,68.48,68.49,50459.0,51.7557,51.8161,51.7104,51.7179,50459.0
2016-11-15 14:20:00,68.48,68.5,68.4,68.46,51218.0,51.7104,51.7255,51.6499,51.6953,51218.0
2016-11-15 14:25:00,68.46,68.71,68.46,68.68,46285.0,51.6953,51.884,51.6953,51.8614,46285.0
2016-11-15 14:30:00,68.68,68.8,68.6,68.76,68260.0,51.8614,51.952,51.801,51.9218,68260.0
2016-11-15 14:35:00,68.77,68.84,68.66,68.7,81143.0,51.9293,51.9822,51.8463,51.8765,81143.0
2016-11-15 14:40:00,68.69,68.82,68.68,68.8,72380.0,51.8689,51.9671,51.8614,51.952,72380.0
2016-11-15 14:45:00,68.8,68.81,68.62,68.66,135478.0,51.952,51.9595,51.8161,51.8463,135478.0
2016-11-15 14:50:00,68.66,68.79,68.52,68.55,60772.0,51.8463,51.9444,51.7406,51.7632,60772.0
2016-11-15 14:55:00,68.55,68.59,68.37,68.37,44024.0,51.7632,51.7934,51.6273,51.6273,44024.0
2016-11-15 15:00:00,68.36,68.43,68.3,68.31,75210.0,51.6197,51.6726,51.5744,51.582,75210.0
2016-11-15 15:05:00,68.32,68.36,68.2,68.28,43305.0,51.5895,51.6197,51.4989,51.5593,43305.0
2016-11-15 15:10:00,68.28,68.37,68.25,68.29,63306.0,51.5593,51.6273,51.5367,51.5669,63306.0
2016-11-15 15:15:00,68.31,68.36,68.21,68.25,69733.0,51.582,51.6197,51.5065,51.5367,69733.0
2016-11-15 15:20:00,68.25,68.38,68.25,68.27,45074.0,51.5367,51.6348,51.5367,51.5518,45074.0
2016-11-15 15:25:00,68.26,68.49,68.24,68.44,57916.0,51.5442,51.7179,51.5291,51.6801,57916.0
2016-11-15 15:30:00,68.44,68.48,68.32,68.33,86152.0,51.6801,51.7104,51.5895,51.5971,86152.0
2016-11-15 15:35:00,68.33,68.44,68.32,68.4,99835.0,51.5971,51.6801,51.5895,51.6499,99835.0
2016-11-15 15:40:00,68.4,68.48,68.36,68.43,131318.0,51.6499,51.7104,51.6197,51.6726,131318.0
2016-11-15 15:45:00,68.43,68.49,68.38,68.45,160848.0,51.6726,51.7179,51.6348,51.6877,160848.0
2016-11-15 15:50:00,68.44,68.47,68.41,68.47,178901.0,51.6801,51.7028,51.6575,51.7028,178901.0
2016-11-15 15:55:00,68.47,68.58,68.35,68.53,420423.0,51.7028,51.7859,51.6122,51.7481,420423.0
2016-11-16 09:30:00,68.28,69.19,68.16,69.07,188516.0,51.5593,52.2465,51.4687,52.1559,188516.0
2016-11-16 09:35:00,69.07,69.29,68.92,68.94,96530.0,52.1559,52.322,52.0426,52.0577,96530.0
2016-11-16 09:40:00,68.96,69.01,68.87,68.88,54501.0,52.0728,52.1106,52.0048,52.0124,54501.0
2016-11-16 09:45:00,68.87,69.02,68.83,68.87,51489.0,52.0048,52.1181,51.9746,52.0048,51489.0
2016-11-16 09:50:00,68.89,69.06,68.75,68.75,123805.0,52.02,52.1483,51.9142,51.9142,123805.0
2016-11-16 09:55:00,68.77,68.87,68.68,68.74,98216.0,51.9293,52.0048,51.8614,51.9067,98216.0
2016-11-16 10:00:00,68.74,68.75,68.56,68.56,76398.0,51.9067,51.9142,51.7708,51.7708,76398.0
2016-11-16 10:05:00,68.55,68.58,68.43,68.56,53784.0,51.7632,51.7859,51.6726,51.7708,53784.0
2016-11-16 10:10:00,68.58,68.64,68.52,68.54,44588.0,51.7859,51.8312,51.7406,51.7557,44588.0
2016-11-16 10:15:00,68.53,68.53,68.43,68.52,47865.0,51.7481,51.7481,51.6726,51.7406,47865.0
2016-11-16 10:20:00,68.53,68.84,68.53,68.84,68517.0,51.7481,51.9822,51.7481,51.9822,68517.0
2016-11-16 10:25:00,68.83,68.91,68.79,68.81,55145.0,51.9746,52.0351,51.9444,51.9595,55145.0
2016-11-16 10:30:00,68.79,68.91,68.62,68.91,92435.0,51.9444,52.0351,51.8161,52.0351,92435.0
2016-11-16 10:35:00,68.91,69.45,68.87,69.43,129140.0,52.0351,52.4428,52.0048,52.4277,129140.0
2016-11-16 10:40:00,69.41,69.58,69.41,69.5,153684.0,52.4126,52.541,52.4126,52.4806,153684.0
2016-11-16 10:45:00,69.5,69.54,69.38,69.43,92401.0,52.4806,52.5108,52.39,52.4277,92401.0
2016-11-16 10:50:00,69.42,69.54,69.4,69.45,55639.0,52.4202,52.5108,52.4051,52.4428,55639.0
2016-11-16 10:55:00,69.44,69.47,69.35,69.39,108402.0,52.4353,52.4579,52.3673,52.3975,108402.0
2016-11-16 11:00:00,69.39,69.4,69.04,69.13,51580.0,52.3975,52.4051,52.1332,52.2012,51580.0
2016-11-16 11:05:00,69.11,69.42,69.07,69.42,99646.0,52.1861,52.4202,52.1559,52.4202,99646.0
2016-11-16 11:10:00,69.41,69.88,69.39,69.61,182173.0,52.4126,52.7675,52.3975,52.5636,182173.0
2016-11-16 11:15:00,69.62,69.71,69.46,69.54,63046.0,52.5712,52.6391,52.4504,52.5108,63046.0
2016-11-16 11:20:00,69.53,69.57,69.36,69.42,48166.0,52.5032,52.5334,52.3749,52.4202,48166.0
2016-11-16 11:25:00,69.4,69.4,69.17,69.24,44616.0,52.4051,52.4051,52.2314,52.2842,44616.0
2016-11-16 11:30:00,69.23,69.24,69.04,69.07,58594.0,52.2767,52.2842,52.1332,52.1559,58594.0
2016-11-16 11:35:00,69.08,69.1,68.84,68.9,59813.0,52.1634,52.1785,51.9822,52.0275,59813.0
2016-11-16 11:40:00,68.87,69.04,68.86,68.93,143592.0,52.0048,52.1332,51.9973,52.0502,143592.0
2016-11-16 11:45:00,68.91,68.92,68.75,68.76,68392.0,52.0351,52.0426,51.9142,51.9218,68392.0
2016-11-16 11:50:00,68.77,68.82,68.68,68.7,70659.0,51.9293,51.9671,51.8614,51.8765,70659.0
2016-11-16 11:55:00,68.71,68.9,68.71,68.86,57330.0,51.884,52.0275,51.884,51.9973,57330.0
2016-11-16 12:00:00,68.86,68.88,68.74,68.77,75654.0,51.9973,52.0124,51.9067,51.9293,75654.0
2016-11-16 12:05:00,68.78,68.8,68.59,68.59,55784.0,51.9369,51.952,51.7934,51.7934,55784.0
2016-11-16 12:10:00,68.59,68.61,68.44,68.46,44172.0,51.7934,51.8085,51.6801,51.6953,44172.0
2016-11-16 12:15:00,68.47,68.48,68.34,68.35,65621.0,51.7028,51.7104,51.6046,51.6122,65621.0
2016-11-16 12:20:00,68.35,68.47,68.35,68.43,66267.0,51.6122,51.7028,51.6122,51.6726,66267.0
2016-11-16 12:25:00,68.42,68.54,68.4,68.48,84297.0,51.665,51.7557,51.6499,51.7104,84297.0
2016-11-16 12:30:00,68.48,68.62,68.46,68.49,78065.0,51.7104,51.8161,51.6953,51.7179,78065.0
2016-11-16 12:35:00,68.5,68.54,68.45,68.54,93271.0,51.7255,51.7557,51.6877,51.7557,93271.0
2016-11-16 12:40:00,68.55,68.69,68.54,68.58,65934.0,51.7632,51.8689,51.7557,51.7859,65934.0
2016-11-16 12:45:00,68.6,68.65,68.55,68.55,53353.0,51.801,51.8387,51.7632,51.7632,53353.0
2016-11-16 12:50:00,68.55,68.6,68.49,68.6,30367.0,51.7632,51.801,51.7179,51.801,30367.0
2016-11-16 12:55:00,68.6,68.62,68.58,68.59,18916.0,51.801,51.8161,51.7859,51.7934,18916.0
2016-11-16 13:00:00,68.59,68.61,68.48,68.5,48651.0,51.7934,51.8085,51.7104,51.7255,48651.0
2016-11-16 13:05:00,68.5,68.55,68.47,68.55,27391.0,51.7255,51.7632,51.7028,51.7632,27391.0
2016-11-16 13:10:00,68.55,68.55,68.39,68.46,46705.0,51.7632,51.7632,51.6424,51.6953,46705.0
2016-11-16 13:15:00,68.45,68.48,68.42,68.42,19128.0,51.6877,51.7104,51.665,51.665,19128.0
2016-11-16 13:20:00,68.41,68.46,68.36,68.45,29639.0,51.6575,51.6953,51.6197,51.6877,29639.0
2016-11-16 13:25:00,68.44,68.45,68.39,68.39,38633.0,51.6801,51.6877,51.6424,51.6424,38633.0
2016-11-16 13:30:00,68.4,68.44,68.38,68.41,24790.0,51.6499,51.6801,51.6348,51.6575,24790.0
2016-11-16 13:35:00,68.42,68.43,68.36,68.39,35203.0,51.665,51.6726,51.6197,51.6424,35203.0
2016-11-16 13:40:00,68.4,68.47,68.33,68.43,51792.0,51.6499,51.7028,51.5971,51.6726,51792.0
2016-11-16 13:45:00,68.42,68.45,68.37,68.38,33510.0,51.665,51.6877,51.6273,51.6348,33510.0
2016-11-16 13:50:00,68.39,68.57,68.38,68.57,50994.0,51.6424,51.7783,51.6348,51.7783,50994.0
2016-11-16 13:55:00,68.56,68.67,68.56,68.66,114406.0,51.7708,51.8538,51.7708,51.8463,114406.0
2016-11-16 14:00:00,68.67,68.67,68.58,68.61,45414.0,51.8538,51.8538,51.7859,51.8085,45414.0
2016-11-16 14:05:00,68.61,68.64,68.6,68.61,57670.0,51.8085,51.8312,51.801,51.8085,57670.0
2016-11-16 14:10:00,68.62,68.67,68.58,68.67,26619.0,51.8161,51.8538,51.7859,51.8538,26619.0
2016-11-16 14:15:00,68.68,68.7,68.55,68.61,20981.0,51.8614,51.8765,51.7632,51.8085,20981.0
2016-11-16 14:20:00,68.6,68.61,68.53,68.53,68885.0,51.801,51.8085,51.7481,51.7481,68885.0
2016-11-16 14:25:00,68.53,68.64,68.52,68.63,30537.0,51.7481,51.8312,51.7406,51.8236,30537.0
2016-11-16 14:30:00,68.63,68.72,68.6,68.68,39293.0,51.8236,51.8916,51.801,51.8614,39293.0
2016-11-16 14:35:00,68.68,68.72,68.65,68.68,31908.0,51.8614,51.8916,51.8387,51.8614,31908.0
2016-11-16 14:40:00,68.69,68.78,68.67,68.75,33432.0,51.8689,51.9369,51.8538,51.9142,33432.0
2016-11-16 14:45:00,68.76,68.89,68.74,68.81,51349.0,51.9218,52.02,51.9067,51.9595,51349.0
2016-11-16 14:50:00,68.81,68.86,68.76,68.82,32194.0,51.9595,51.9973,51.9218,51.9671,32194.0
2016-11-16 14:55:00,68.81,68.89,68.78,68.86,50325.0,51.9595,52.02,51.9369,51.9973,50325.0
2016-11-16 15:00:00,68.86,68.87,68.77,68.78,96340.0,51.9973,52.0048,51.9293,51.9369,96340.0
2016-11-16 15:05:00,68.78,68.8,68.75,68.78,86583.0,51.9369,51.952,51.9142,51.9369,86583.0
2016-11-16 15:10:00,68.77,68.81,68.74,68.78,85965.0,51.9293,51.9595,51.9067,51.9369,85965.0
2016-11-16 15:15:00,68.79,68.84,68.74,68.8,103404.0,51.9444,51.9822,51.9067,51.952,103404.0
2016-11-16 15:20:00,68.8,68.81,68.77,68.78,50715.0,51.952,51.9595,51.9293,51.9369,50715.0
2016-11-16 15:25:00,68.77,68.8,68.75,68.76,89945.0,51.9293,51.952,51.9142,51.9218,89945.0
2016-11-16 15:30:00,68.76,68.81,68.75,68.75,94516.0,51.9218,51.9595,51.9142,51.9142,94516.0
2016-11-16 15:35:00,68.75,68.82,68.75,68.8,90939.0,51.9142,51.9671,51.9142,51.952,90939.0
2016-11-16 15:40:00,68.8,68.81,68.74,68.78,125423.0,51.952,51.9595,51.9067,51.9369,125423.0
2016-11-16 15:45:00,68.78,68.88,68.78,68.79,152505.0,51.9369,52.0124,51.9369,51.9444,152505.0
2016-11-16 15:50:00,68.79,68.89,68.79,68.87,167307.0,51.9444,52.02,51.9444,52.0048,167307.0
2016-11-16 15:55:00,68.87,68.97,68.86,68.94,447728.0,52.0048,52.0804,51.9973,52.0577,447728.0
2016-11-17 09:30:00,69.55,70.11,69.36,70.08,125260.0,52.5183,52.9412,52.3749,52.9185,125260.0
2016-11-17 09:35:00,70.03,70.29,69.83,69.88,113959.0,52.8808,53.0771,52.7298,52.7675,113959.0
2016-11-17 09:40:00,69.91,70.01,69.77,69.86,105180.0,52.7902,52.8657,52.6845,52.7524,105180.0
2016-11-17 09:45:00,69.87,70.0,69.72,69.72,69147.0,52.76,52.8581,52.6467,52.6467,69147.0
2016-11-17 09:50:00,69.72,69.76,69.64,69.69,54592.0,52.6467,52.6769,52.5863,52.624,54592.0
2016-11-17 09:55:00,69.66,69.67,69.54,69.64,57823.0,52.6014,52.6089,52.5108,52.5863,57823.0
2016-11-17 10:00:00,69.65,69.65,69.32,69.42,65672.0,52.5938,52.5938,52.3447,52.4202,65672.0
2016-11-17 10:05:00,69.42,69.49,69.01,69.05,69010.0,52.4202,52.473,52.1106,52.1408,69010.0
2016-11-17 10:10:00,69.05,69.29,69.05,69.29,63331.0,52.1408,52.322,52.1408,52.322,63331.0
2016-11-17 10:15:00,69.29,69.31,69.2,69.25,54346.0,52.322,52.3371,52.254,52.2918,54346.0
2016-11-17 10:20:00,69.24,69.24,69.02,69.03,71723.0,52.2842,52.2842,52.1181,52.1257,71723.0
2016-11-17 10:25:00,69.03,69.04,68.96,69.0,58729.0,52.1257,52.1332,52.0728,52.103,58729.0
2016-11-17 10:30:00,68.98,69.0,68.8,68.84,84466.0,52.0879,52.103,51.952,51.9822,84466.0
2016-11-17 10:35:00,68.83,68.84,68.65,68.65,75890.0,51.9746,51.9822,51.8387,51.8387,75890.0
2016-11-17 10:40:00,68.65,68.97,68.61,68.95,105766.0,51.8387,52.0804,51.8085,52.0653,105766.0
2016-11-17 10:45:00,68.97,68.97,68.83,68.83,48745.0,52.0804,52.0804,51.9746,51.9746,48745.0
2016-11-17 10:50:00,68.84,68.88,68.74,68.8,57437.0,51.9822,52.0124,51.9067,51.952,57437.0
2016-11-17 10:55:00,68.81,68.94,68.79,68.81,39929.0,51.9595,52.0577,51.9444,51.9595,39929.0
2016-11-17 11:00:00,68.81,68.82,68.74,68.76,35592.0,51.9595,51.9671,51.9067,51.9218,35592.0
2016-11-17 11:05:00,68.77,68.81,68.7,68.73,38849.0,51.9293,51.9595,51.8765,51.8991,38849.0
2016-11-17 11:10:00,68.74,68.76,68.66,68.68,55034.0,51.9067,51.9218,51.8463,51.8614,55034.0
2016-11-17 11:15:00,68.68,68.7,68.56,68.57,58254.0,51.8614,51.8765,51.7708,51.7783,58254.0
2016-11-17 11:20:00,68.58,68.71,68.57,68.61,54548.0,51.7859,51.884,51.7783,51.8085,54548.0
2016-11-17 11:25:00,68.61,68.67,68.51,68.56,65963.0,51.8085,51.8538,51.733,51.7708,65963.0
2016-11-17 11:30:00,68.54,68.56,68.4,68.53,51509.0,51.7557,51.7708,51.6499,51.7481,51509.0
2016-11-17 11:35:00,68.54,68.67,68.52,68.66,64198.0,51.7557,51.8538,51.7406,51.8463,64198.0
2016-11-17 11:40:00,68.67,68.68,68.53,68.58,86770.0,51.8538,51.8614,51.7481,51.7859,86770.0
2016-11-17 11:45:00,68.58,68.69,68.57,68.61,51746.0,51.7859,51.8689,51.7783,51.8085,51746.0
2016-11-17 11:50:00,68.62,68.62,68.5,68.53,59560.0,51.8161,51.8161,51.7255,51.7481,59560.0
2016-11-17 11:55:00,68.53,68.53,68.4,68.42,37230.0,51.7481,51.7481,51.6499,51.665,37230.0
2016-11-17 12:00:00,68.42,68.43,68.36,68.4,71635.0,51.665,51.6726,51.6197,51.6499,71635.0
2016-11-17 12:05:00,68.4,68.5,68.38,68.47,32164.0,51.6499,51.7255,51.6348,51.7028,32164.0
2016-11-17 12:10:00,68.47,68.48,68.36,68.44,44364.0,51.7028,51.7104,51.6197,51.6801,44364.0
2016-11-17 12:15:00,68.43,68.43,68.26,68.28,27510.0,51.6726,51.6726,51.5442,51.5593,27510.0
2016-11-17 12:20:00,68.28,68.33,68.26,68.29,35415.0,51.5593,51.5971,51.5442,51.5669,35415.0
2016-11-17 12:25:00,68.29,68.3,68.1,68.13,98238.0,51.5669,51.5744,51.4234,51.4461,98238.0
2016-11-17 12:30:00,68.12,68.13,68.04,68.1,32602.0,51.4385,51.4461,51.3781,51.4234,32602.0
2016-11-17 12:35:00,68.1,68.19,68.08,68.13,32209.0,51.4234,51.4914,51.4083,51.4461,32209.0
2016-11-17 12:40:00,68.12,68.13,68.05,68.13,46030.0,51.4385,51.4461,51.3857,51.4461,46030.0
2016-11-17 12:45:00,68.13,68.13,67.92,67.94,57193.0,51.4461,51.4461,51.2875,51.3026,57193.0
2016-11-17 12:50:00,67.94,68.0,67.84,67.86,49158.0,51.3026,51.3479,51.2271,51.2422,49158.0
2016-11-17 12:55:00,67.86,67.9,67.75,67.82,69624.0,51.2422,51.2724,51.1591,51.212,69624.0
2016-11-17 13:00:00,67.82,68.01,67.8,68.0,62713.0,51.212,51.3554,51.1969,51.3479,62713.0
2016-11-17 13:05:00,68.02,68.06,67.87,67.89,36187.0,51.363,51.3932,51.2497,51.2648,36187.0
2016-11-17 13:10:00,67.89,67.99,67.87,67.92,27573.0,51.2648,51.3403,51.2497,51.2875,27573.0
2016-11-17 13:15:00,67.92,67.97,67.89,67.91,24231.0,51.2875,51.3252,51.2648,51.2799,24231.0
2016-11-17 13:20:00,67.93,67.93,67.79,67.9,29262.0,51.295,51.295,51.1893,51.2724,29262.0
2016-11-17 13:25:00,67.9,67.94,67.86,67.92,22147.0,51.2724,51.3026,51.2422,51.2875,22147.0
2016-11-17 13:30:00,67.93,67.95,67.8,67.87,70327.0,51.295,51.3101,51.1969,51.2497,70327.0
2016-11-17 13:35:00,67.86,67.89,67.77,67.78,49453.0,51.2422,51.2648,51.1742,51.1818,49453.0
2016-11-17 13:40:00,67.77,67.89,67.74,67.84,187972.0,51.1742,51.2648,51.1516,51.2271,187972.0
2016-11-17 13:45:00,67.84,67.9,67.74,67.9,31765.0,51.2271,51.2724,51.1516,51.2724,31765.0
2016-11-17 13:50:00,67.91,67.98,67.88,67.95,29342.0,51.2799,51.3328,51.2573,51.3101,29342.0
2016-11-17 13:55:00,67.94,67.94,67.75,67.77,41984.0,51.3026,51.3026,51.1591,51.1742,41984.0
2016-11-17 14:00:00,67.76,67.8,67.74,67.74,27058.0,51.1667,51.1969,51.1516,51.1516,27058.0
2016-11-17 14:05:00,67.73,67.83,67.71,67.83,164957.0,51.144,51.2195,51.1289,51.2195,164957.0
2016-11-17 14:10:00,67.82,68.07,67.8,68.01,30789.0,51.212,51.4008,51.1969,51.3554,30789.0
2016-11-17 14:15:00,67.99,68.01,67.88,67.92,171897.0,51.3403,51.3554,51.2573,51.2875,171897.0
2016-11-17 14:20:00,67.92,68.07,67.91,68.05,31124.0,51.2875,51.4008,51.2799,51.3857,31124.0
2016-11-17 14:25:00,68.06,68.28,68.06,68.23,47994.0,51.3932,51.5593,51.3932,51.5216,47994.0
2016-11-17 14:30:00,68.22,68.22,68.09,68.16,28205.0,51.514,51.514,51.4159,51.4687,28205.0
2016-11-17 14:35:00,68.16,68.16,68.04,68.05,49301.0,51.4687,51.4687,51.3781,51.3857,49301.0
2016-11-17 14:40:00,68.05,68.08,67.98,67.98,51184.0,51.3857,51.4083,51.3328,51.3328,51184.0
2016-11-17 14:45:00,67.98,68.0,67.92,68.0,59233.0,51.3328,51.3479,51.2875,51.3479,59233.0
2016-11-17 14:50:00,68.01,68.03,67.97,67.99,68785.0,51.3554,51.3706,51.3252,51.3403,68785.0
2016-11-17 14:55:00,68.0,68.08,67.99,68.06,43475.0,51.3479,51.4083,51.3403,51.3932,43475.0
2016-11-17 15:00:00,68.06,68.07,67.94,67.94,56508.0,51.3932,51.4008,51.3026,51.3026,56508.0
2016-11-17 15:05:00,67.95,67.98,67.8,67.84,80723.0,51.3101,51.3328,51.1969,51.2271,80723.0
2016-11-17 15:10:00,67.84,67.92,67.84,67.91,50215.0,51.2271,51.2875,51.2271,51.2799,50215.0
2016-11-17 15:15:00,67.92,67.94,67.79,67.8,67643.0,51.2875,51.3026,51.1893,51.1969,67643.0
2016-11-17 15:20:00,67.8,67.83,67.71,67.73,138992.0,51.1969,51.2195,51.1289,51.144,138992.0
2016-11-17 15:25:00,67.73,67.79,67.7,67.73,83933.0,51.144,51.1893,51.1214,51.144,83933.0
2016-11-17 15:30:00,67.73,67.82,67.72,67.77,67499.0,51.144,51.212,51.1365,51.1742,67499.0
2016-11-17 15:35:00,67.78,67.83,67.75,67.75,79846.0,51.1818,51.2195,51.1591,51.1591,79846.0
2016-11-17 15:40:00,67.76,67.89,67.75,67.89,133930.0,51.1667,51.2648,51.1591,51.2648,133930.0
2016-11-17 15:45:00,67.89,68.0,67.84,67.99,110238.0,51.2648,51.3479,51.2271,51.3403,110238.0
2016-11-17 15:50:00,67.99,68.02,67.92,67.92,104763.0,51.3403,51.363,51.2875,51.2875,104763.0
2016-11-17 15:55:00,67.92,67.94,67.8,67.82,190783.0,51.2875,51.3026,51.1969,51.212,190783.0
2016-11-18 09:30:00,68.03,68.85,67.93,68.43,361652.0,51.3706,51.9897,51.295,51.6726,361652.0
2016-11-18 09:35:00,68.42,68.63,68.32,68.41,60932.0,51.665,51.8236,51.5895,51.6575,60932.0
2016-11-18 09:40:00,68.42,68.44,68.09,68.1,50232.0,51.665,51.6801,51.4159,51.4234,50232.0
2016-11-18 09:45:00,68.12,68.4,68.1,68.37,32571.0,51.4385,51.6499,51.4234,51.6273,32571.0
2016-11-18 09:50:00,68.39,68.54,68.33,68.53,57627.0,51.6424,51.7557,51.5971,51.7481,57627.0
2016-11-18 09:55:00,68.5,68.56,68.42,68.51,31609.0,51.7255,51.7708,51.665,51.733,31609.0
2016-11-18 10:00:00,68.47,68.59,68.45,68.48,37256.0,51.7028,51.7934,51.6877,51.7104,37256.0
2016-11-18 10:05:00,68.47,68.48,68.28,68.38,49057.0,51.7028,51.7104,51.5593,51.6348,49057.0
2016-11-18 10:10:00,68.37,68.42,68.33,68.37,38433.0,51.6273,51.665,51.5971,51.6273,38433.0
2016-11-18 10:15:00,68.38,68.4,68.13,68.16,63198.0,51.6348,51.6499,51.4461,51.4687,63198.0
2016-11-18 10:20:00,68.17,68.17,68.02,68.02,70735.0,51.4763,51.4763,51.363,51.363,70735.0
2016-11-18 10:25:00,68.04,68.23,67.94,68.2,55500.0,51.3781,51.5216,51.3026,51.4989,55500.0
2016-11-18 10:30:00,68.21,68.26,68.08,68.09,90012.0,51.5065,51.5442,51.4083,51.4159,90012.0
2016-11-18 10:35:00,68.1,68.34,68.06,68.14,79521.0,51.4234,51.6046,51.3932,51.4536,79521.0
2016-11-18 10:40:00,68.16,68.36,68.11,68.33,84319.0,51.4687,51.6197,51.431,51.5971,84319.0
2016-11-18 10:45:00,68.32,68.56,68.26,68.51,107794.0,51.5895,51.7708,51.5442,51.733,107794.0
2016-11-18 10:50:00,68.5,68.54,68.33,68.36,108067.0,51.7255,51.7557,51.5971,51.6197,108067.0
2016-11-18 10:55:00,68.34,68.4,68.3,68.37,105427.0,51.6046,51.6499,51.5744,51.6273,105427.0
2016-11-18 11:00:00,68.37,68.39,68.14,68.17,104762.0,51.6273,51.6424,51.4536,51.4763,104762.0
2016-11-18 11:05:00,68.17,68.23,68.08,68.12,47459.0,51.4763,51.5216,51.4083,51.4385,47459.0
2016-11-18 11:10:00,68.13,68.21,68.08,68.1,42329.0,51.4461,51.5065,51.4083,51.4234,42329.0
2016-11-18 11:15:00,68.11,68.37,68.06,68.37,42988.0,51.431,51.6273,51.3932,51.6273,42988.0
2016-11-18 11:20:00,68.37,68.38,68.29,68.33,44477.0,51.6273,51.6348,51.5669,51.5971,44477.0
2016-11-18 11:25:00,68.33,68.36,68.25,68.31,43675.0,51.5971,51.6197,51.5367,51.582,43675.0
2016-11-18 11:30:00,68.32,68.41,68.22,68.39,36870.0,51.5895,51.6575,51.514,51.6424,36870.0
2016-11-18 11:35:00,68.39,68.47,68.31,68.34,42271.0,51.6424,51.7028,51.582,51.6046,42271.0
2016-11-18 11:40:00,68.34,68.37,68.26,68.34,28473.0,51.6046,51.6273,51.5442,51.6046,28473.0
2016-11-18 11:45:00,68.35,68.37,68.28,68.31,30143.0,51.6122,51.6273,51.5593,51.582,30143.0
2016-11-18 11:50:00,68.31,68.39,68.24,68.3,34092.0,51.582,51.6424,51.5291,51.5744,34092.0
2016-11-18 11:55:00,68.3,68.38,68.23,68.36,41166.0,51.5744,51.6348,51.5216,51.6197,41166.0
2016-11-18 12:00:00,68.36,68.42,68.33,68.37,30311.0,51.6197,51.665,51.5971,51.6273,30311.0
2016-11-18 12:05:00,68.36,68.45,68.33,68.41,36389.0,51.6197,51.6877,51.5971,51.6575,36389.0
2016-11-18 12:10:00,68.4,68.44,68.32,68.43,39928.0,51.6499,51.6801,51.5895,51.6726,39928.0
2016-11-18 12:15:00,68.43,68.55,68.42,68.54,159965.0,51.6726,51.7632,51.665,51.7557,159965.0
2016-11-18 12:20:00,68.55,68.56,68.43,68.44,39185.0,51.7632,51.7708,51.6726,51.6801,39185.0
2016-11-18 12:25:00,68.45,68.64,68.45,68.58,42055.0,51.6877,51.8312,51.6877,51.7859,42055.0
2016-11-18 12:30:00,68.58,68.61,68.48,68.59,52183.0,51.7859,51.8085,51.7104,51.7934,52183.0
2016-11-18 12:35:00,68.58,68.67,68.56,68.6,43257.0,51.7859,51.8538,51.7708,51.801,43257.0
2016-11-18 12:40:00,68.6,68.61,68.46,68.47,43770.0,51.801,51.8085,51.6953,51.7028,43770.0
2016-11-18 12:45:00,68.47,68.53,68.42,68.5,30907.0,51.7028,51.7481,51.665,51.7255,30907.0
2016-11-18 12:50:00,68.5,68.5,68.4,68.45,29403.0,51.7255,51.7255,51.6499,51.6877,29403.0
2016-11-18 12:55:00,68.45,68.45,68.4,68.45,20604.0,51.6877,51.6877,51.6499,51.6877,20604.0
2016-11-18 13:00:00,68.45,68.45,68.22,68.27,40295.0,51.6877,51.6877,51.514,51.5518,40295.0
2016-11-18 13:05:00,68.26,68.27,68.1,68.2,27124.0,51.5442,51.5518,51.4234,51.4989,27124.0
2016-11-18 13:10:00,68.2,68.27,68.12,68.18,26594.0,51.4989,51.5518,51.4385,51.4838,26594.0
2016-11-18 13:15:00,68.18,68.37,68.18,68.3,38930.0,51.4838,51.6273,51.4838,51.5744,38930.0
2016-11-18 13:20:00,68.31,68.32,68.18,68.26,59234.0,51.582,51.5895,51.4838,51.5442,59234.0
2016-11-18 13:25:00,68.27,68.48,68.26,68.48,61869.0,51.5518,51.7104,51.5442,51.7104,61869.0
2016-11-18 13:30:00,68.5,68.57,68.33,68.42,270145.0,51.7255,51.7783,51.5971,51.665,270145.0
2016-11-18 13:35:00,68.42,68.58,68.42,68.58,32652.0,51.665,51.7859,51.665,51.7859,32652.0
2016-11-18 13:40:00,68.59,68.6,68.5,68.57,27548.0,51.7934,51.801,51.7255,51.7783,27548.0
2016-11-18 13:45:00,68.58,68.72,68.53,68.67,24692.0,51.7859,51.8916,51.7481,51.8538,24692.0
2016-11-18 13:50:00,68.69,68.78,68.66,68.66,26890.0,51.8689,51.9369,51.8463,51.8463,26890.0
2016-11-18 13:55:00,68.65,68.67,68.46,68.47,34908.0,51.8387,51.8538,51.6953,51.7028,34908.0
2016-11-18 14:00:00,68.47,68.51,68.38,68.46,35149.0,51.7028,51.733,51.6348,51.6953,35149.0
2016-11-18 14:05:00,68.46,68.5,68.36,68.5,49825.0,51.6953,51.7255,51.6197,51.7255,49825.0
2016-11-18 14:10:00,68.49,68.52,68.43,68.46,29539.0,51.7179,51.7406,51.6726,51.6953,29539.0
2016-11-18 14:15:00,68.47,68.59,68.43,68.52,37640.0,51.7028,51.7934,51.6726,51.7406,37640.0
2016-11-18 14:20:00,68.54,68.65,68.51,68.65,23681.0,51.7557,51.8387,51.733,51.8387,23681.0
2016-11-18 14:25:00,68.65,68.72,68.61,68.62,29190.0,51.8387,51.8916,51.8085,51.8161,29190.0
2016-11-18 14:30:00,68.61,68.61,68.47,68.47,19094.0,51.8085,51.8085,51.7028,51.7028,19094.0
2016-11-18 14:35:00,68.47,68.55,68.39,68.45,67611.0,51.7028,51.7632,51.6424,51.6877,67611.0
2016-11-18 14:40:00,68.45,68.56,68.44,68.48,61964.0,51.6877,51.7708,51.6801,51.7104,61964.0
2016-11-18 14:45:00,68.48,68.51,68.38,68.39,42845.0,51.7104,51.733,51.6348,51.6424,42845.0
2016-11-18 14:50:00,68.39,68.41,68.36,68.4,78461.0,51.6424,51.6575,51.6197,51.6499,78461.0
2016-11-18 14:55:00,68.4,68.41,68.34,68.41,38612.0,51.6499,51.6575,51.6046,51.6575,38612.0
2016-11-18 15:00:00,68.41,68.46,68.29,68.37,39783.0,51.6575,51.6953,51.5669,51.6273,39783.0
2016-11-18 15:05:00,68.37,68.38,68.26,68.33,38861.0,51.6273,51.6348,51.5442,51.5971,38861.0
2016-11-18 15:10:00,68.32,68.34,68.24,68.25,34077.0,51.5895,51.6046,51.5291,51.5367,34077.0
2016-11-18 15:15:00,68.25,68.37,68.25,68.36,34363.0,51.5367,51.6273,51.5367,51.6197,34363.0
2016-11-18 15:20:00,68.36,68.4,68.28,68.31,31555.0,51.6197,51.6499,51.5593,51.582,31555.0
2016-11-18 15:25:00,68.31,68.37,68.28,68.33,43850.0,51.582,51.6273,51.5593,51.5971,43850.0
2016-11-18 15:30:00,68.33,68.36,68.17,68.2,67696.0,51.5971,51.6197,51.4763,51.4989,67696.0
2016-11-18 15:35:00,68.2,68.27,68.18,68.24,64551.0,51.4989,51.5518,51.4838,51.5291,64551.0
2016-11-18 15:40:00,68.24,68.26,68.18,68.21,56388.0,51.5291,51.5442,51.4838,51.5065,56388.0
2016-11-18 15:45:00,68.22,68.22,68.08,68.1,123083.0,51.514,51.514,51.4083,51.4234,123083.0
2016-11-18 15:50:00,68.1,68.14,68.06,68.09,143436.0,51.4234,51.4536,51.3932,51.4159,143436.0
2016-11-18 15:55:00,68.09,68.23,68.06,68.22,218359.0,51.4159,51.5216,51.3932,51.514,218359.0
2016-11-21 09:30:00,69.3,69.76,69.24,69.31,109704.0,52.3295,52.6769,52.2842,52.3371,109704.0
2016-11-21 09:35:00,69.33,69.43,69.27,69.34,18157.0,52.3522,52.4277,52.3069,52.3598,18157.0
2016-11-21 09:40:00,69.32,69.39,69.25,69.37,42086.0,52.3447,52.3975,52.2918,52.3824,42086.0
2016-11-21 09:45:00,69.37,69.62,69.31,69.55,107789.0,52.3824,52.5712,52.3371,52.5183,107789.0
2016-11-21 09:50:00,69.57,69.68,69.34,69.66,44932.0,52.5334,52.6165,52.3598,52.6014,44932.0
2016-11-21 09:55:00,69.65,69.74,69.59,69.74,37541.0,52.5938,52.6618,52.5485,52.6618,37541.0
2016-11-21 10:00:00,69.75,69.83,69.57,69.61,85118.0,52.6694,52.7298,52.5334,52.5636,85118.0
2016-11-21 10:05:00,69.59,69.71,69.58,69.69,36973.0,52.5485,52.6391,52.541,52.624,36973.0
2016-11-21 10:10:00,69.67,69.84,69.67,69.71,34521.0,52.6089,52.7373,52.6089,52.6391,34521.0
2016-11-21 10:15:00,69.72,69.75,69.63,69.68,26681.0,52.6467,52.6694,52.5787,52.6165,26681.0
2016-11-21 10:20:00,69.67,69.71,69.47,69.53,53922.0,52.6089,52.6391,52.4579,52.5032,53922.0
2016-11-21 10:25:00,69.53,69.53,69.36,69.47,31864.0,52.5032,52.5032,52.3749,52.4579,31864.0
2016-11-21 10:30:00,69.48,69.58,69.44,69.58,37634.0,52.4655,52.541,52.4353,52.541,37634.0
2016-11-21 10:35:00,69.6,69.69,69.6,69.65,32170.0,52.5561,52.624,52.5561,52.5938,32170.0
2016-11-21 10:40:00,69.64,69.81,69.63,69.81,25017.0,52.5863,52.7147,52.5787,52.7147,25017.0
2016-11-21 10:45:00,69.8,69.85,69.73,69.82,30719.0,52.7071,52.7449,52.6542,52.7222,30719.0
2016-11-21 10:50:00,69.81,70.04,69.81,70.01,89269.0,52.7147,52.8883,52.7147,52.8657,89269.0
2016-11-21 10:55:00,70.01,70.02,69.83,69.88,42367.0,52.8657,52.8732,52.7298,52.7675,42367.0
2016-11-21 11:00:00,69.86,69.92,69.86,69.86,38782.0,52.7524,52.7977,52.7524,52.7524,38782.0
2016-11-21 11:05:00,69.87,70.07,69.86,70.07,37308.0,52.76,52.911,52.7524,52.911,37308.0
2016-11-21 11:10:00,70.06,70.11,70.02,70.08,31403.0,52.9034,52.9412,52.8732,52.9185,31403.0
2016-11-21 11:15:00,70.1,70.17,70.07,70.09,26826.0,52.9336,52.9865,52.911,52.9261,26826.0
2016-11-21 11:20:00,70.07,70.25,70.07,70.16,31028.0,52.911,53.0469,52.911,52.9789,31028.0
2016-11-21 11:25:00,70.17,70.22,70.11,70.12,36782.0,52.9865,53.0243,52.9412,52.9487,36782.0
2016-11-21 11:30:00,70.12,70.13,70.0,70.02,38659.0,52.9487,52.9563,52.8581,52.8732,38659.0
2016-11-21 11:35:00,70.04,70.06,69.93,69.93,21763.0,52.8883,52.9034,52.8053,52.8053,21763.0
2016-11-21 11:40:00,69.93,69.95,69.65,69.65,52515.0,52.8053,52.8204,52.5938,52.5938,52515.0
2016-11-21 11:45:00,69.66,69.69,69.41,69.45,52228.0,52.6014,52.624,52.4126,52.4428,52228.0
2016-11-21 11:50:00,69.43,69.53,69.4,69.44,35206.0,52.4277,52.5032,52.4051,52.4353,35206.0
2016-11-21 11:55:00,69.45,69.47,69.35,69.42,29430.0,52.4428,52.4579,52.3673,52.4202,29430.0
2016-11-21 12:00:00,69.42,69.48,69.37,69.47,94945.0,52.4202,52.4655,52.3824,52.4579,94945.0
2016-11-21 12:05:00,69.48,69.54,69.43,69.45,33359.0,52.4655,52.5108,52.4277,52.4428,33359.0
2016-11-21 12:10:00,69.45,69.5,69.39,69.49,20062.0,52.4428,52.4806,52.3975,52.473,20062.0
2016-11-21 12:15:00,69.51,69.52,69.35,69.36,30518.0,52.4881,52.4957,52.3673,52.3749,30518.0
2016-11-21 12:20:00,69.37,69.38,69.33,69.37,23328.0,52.3824,52.39,52.3522,52.3824,23328.0
2016-11-21 12:25:00,69.38,69.54,69.38,69.51,20785.0,52.39,52.5108,52.39,52.4881,20785.0
2016-11-21 12:30:00,69.51,69.51,69.43,69.43,13340.0,52.4881,52.4881,52.4277,52.4277,13340.0
2016-11-21 12:35:00,69.45,69.48,69.38,69.39,17748.0,52.4428,52.4655,52.39,52.3975,17748.0
2016-11-21 12:40:00,69.4,69.48,69.4,69.46,10051.0,52.4051,52.4655,52.4051,52.4504,10051.0
2016-11-21 12:45:00,69.47,69.48,69.32,69.34,37571.0,52.4579,52.4655,52.3447,52.3598,37571.0
2016-11-21 12:50:00,69.35,69.37,69.32,69.35,34875.0,52.3673,52.3824,52.3447,52.3673,34875.0
2016-11-21 12:55:00,69.35,69.38,69.31,69.31,33851.0,52.3673,52.39,52.3371,52.3371,33851.0
2016-11-21 13:00:00,69.32,69.35,69.24,69.27,33325.0,52.3447,52.3673,52.2842,52.3069,33325.0
2016-11-21 13:05:00,69.27,69.41,69.21,69.41,36235.0,52.3069,52.4126,52.2616,52.4126,36235.0
2016-11-21 13:10:00,69.42,69.48,69.4,69.45,18444.0,52.4202,52.4655,52.4051,52.4428,18444.0
2016-11-21 13:15:00,69.45,69.45,69.36,69.39,23601.0,52.4428,52.4428,52.3749,52.3975,23601.0
2016-11-21 13:20:00,69.39,69.42,69.37,69.39,25899.0,52.3975,52.4202,52.3824,52.3975,25899.0
2016-11-21 13:25:00,69.39,69.41,69.3,69.3,31329.0,52.3975,52.4126,52.3295,52.3295,31329.0
2016-11-21 13:30:00,69.31,69.35,69.27,69.35,18372.0,52.3371,52.3673,52.3069,52.3673,18372.0
2016-11-21 13:35:00,69.34,69.4,69.28,69.39,14460.0,52.3598,52.4051,52.3144,52.3975,14460.0
2016-11-21 13:40:00,69.39,69.44,69.32,69.43,16387.0,52.3975,52.4353,52.3447,52.4277,16387.0
2016-11-21 13:45:00,69.43,69.46,69.39,69.46,16470.0,52.4277,52.4504,52.3975,52.4504,16470.0
2016-11-21 13:50:00,69.47,69.47,69.39,69.4,20020.0,52.4579,52.4579,52.3975,52.4051,20020.0
2016-11-21 13:55:00,69.4,69.45,69.39,69.43,16730.0,52.4051,52.4428,52.3975,52.4277,16730.0
2016-11-21 14:00:00,69.43,69.44,69.29,69.32,30956.0,52.4277,52.4353,52.322,52.3447,30956.0
2016-11-21 14:05:00,69.33,69.39,69.32,69.34,18112.0,52.3522,52.3975,52.3447,52.3598,18112.0
2016-11-21 14:10:00,69.34,69.34,69.28,69.32,28547.0,52.3598,52.3598,52.3144,52.3447,28547.0
2016-11-21 14:15:00,69.31,69.35,69.29,69.33,26056.0,52.3371,52.3673,52.322,52.3522,26056.0
2016-11-21 14:20:00,69.33,69.35,69.26,69.27,31877.0,52.3522,52.3673,52.2993,52.3069,31877.0
2016-11-21 14:25:00,69.28,69.32,69.2,69.28,36832.0,52.3144,52.3447,52.254,52.3144,36832.0
2016-11-21 14:30:00,69.27,69.3,69.19,69.27,28133.0,52.3069,52.3295,52.2465,52.3069,28133.0
2016-11-21 14:35:00,69.27,69.3,69.26,69.26,21756.0,52.3069,52.3295,52.2993,52.2993,21756.0
2016-11-21 14:40:00,69.26,69.28,69.21,69.21,26058.0,52.2993,52.3144,52.2616,52.2616,26058.0
2016-11-21 14:45:00,69.21,69.3,69.21,69.3,22617.0,52.2616,52.3295,52.2616,52.3295,22617.0
2016-11-21 14:50:00,69.3,69.31,69.23,69.26,25748.0,52.3295,52.3371,52.2767,52.2993,25748.0
2016-11-21 14:55:00,69.26,69.26,69.19,69.19,30402.0,52.2993,52.2993,52.2465,52.2465,30402.0
2016-11-21 15:00:00,69.18,69.32,69.18,69.3,26884.0,52.2389,52.3447,52.2389,52.3295,26884.0
2016-11-21 15:05:00,69.29,69.35,69.28,69.33,21296.0,52.322,52.3673,52.3144,52.3522,21296.0
2016-11-21 15:10:00,69.34,69.35,69.23,69.24,46411.0,52.3598,52.3673,52.2767,52.2842,46411.0
2016-11-21 15:15:00,69.24,69.26,69.19,69.23,34453.0,52.2842,52.2993,52.2465,52.2767,34453.0
2016-11-21 15:20:00,69.24,69.24,69.14,69.2,61783.0,52.2842,52.2842,52.2087,52.254,61783.0
2016-11-21 15:25:00,69.18,69.25,69.17,69.22,29199.0,52.2389,52.2918,52.2314,52.2691,29199.0
2016-11-21 15:30:00,69.22,69.24,69.12,69.14,58552.0,52.2691,52.2842,52.1936,52.2087,58552.0
2016-11-21 15:35:00,69.15,69.22,69.13,69.17,44078.0,52.2163,52.2691,52.2012,52.2314,44078.0
2016-11-21 15:40:00,69.17,69.2,69.1,69.16,78387.0,52.2314,52.254,52.1785,52.2238,78387.0
2016-11-21 15:45:00,69.16,69.36,69.16,69.36,156060.0,52.2238,52.3749,52.2238,52.3749,156060.0
2016-11-21 15:50:00,69.35,69.35,69.25,69.28,122411.0,52.3673,52.3673,52.2918,52.3144,122411.0
2016-11-21 15:55:00,69.28,69.31,69.22,69.23,292754.0,52.3144,52.3371,52.2691,52.2767,292754.0
2016-11-22 09:30:00,69.81,70.15,69.5,69.76,139722.0,52.7147,52.9714,52.4806,52.6769,139722.0
2016-11-22 09:35:00,69.81,70.0,69.58,69.96,125858.0,52.7147,52.8581,52.541,52.8279,125858.0
2016-11-22 09:40:00,69.91,69.92,69.65,69.82,47505.0,52.7902,52.7977,52.5938,52.7222,47505.0
2016-11-22 09:45:00,69.79,69.93,69.69,69.79,47731.0,52.6996,52.8053,52.624,52.6996,47731.0
2016-11-22 09:50:00,69.77,69.84,69.62,69.65,38283.0,52.6845,52.7373,52.5712,52.5938,38283.0
2016-11-22 09:55:00,69.62,69.83,69.62,69.83,28870.0,52.5712,52.7298,52.5712,52.7298,28870.0
2016-11-22 10:00:00,69.81,69.87,69.68,69.86,29885.0,52.7147,52.76,52.6165,52.7524,29885.0
2016-11-22 10:05:00,69.85,69.87,69.76,69.86,17604.0,52.7449,52.76,52.6769,52.7524,17604.0
2016-11-22 10:10:00,69.85,69.99,69.84,69.95,40587.0,52.7449,52.8506,52.7373,52.8204,40587.0
2016-11-22 10:15:00,69.95,69.99,69.86,69.96,33082.0,52.8204,52.8506,52.7524,52.8279,33082.0
2016-11-22 10:20:00,69.94,69.94,69.75,69.77,65111.0,52.8128,52.8128,52.6694,52.6845,65111.0
2016-11-22 10:25:00,69.76,69.76,69.59,69.63,44285.0,52.6769,52.6769,52.5485,52.5787,44285.0
2016-11-22 10:30:00,69.64,69.73,69.63,69.68,71880.0,52.5863,52.6542,52.5787,52.6165,71880.0
2016-11-22 10:35:00,69.67,69.72,69.65,69.71,33872.0,52.6089,52.6467,52.5938,52.6391,33872.0
2016-11-22 10:40:00,69.71,69.72,69.57,69.61,41854.0,52.6391,52.6467,52.5334,52.5636,41854.0
2016-11-22 10:45:00,69.61,69.74,69.6,69.69,33774.0,52.5636,52.6618,52.5561,52.624,33774.0
2016-11-22 10:50:00,69.71,69.75,69.67,69.71,37105.0,52.6391,52.6694,52.6089,52.6391,37105.0
2016-11-22 10:55:00,69.72,69.73,69.47,69.5,47207.0,52.6467,52.6542,52.4579,52.4806,47207.0
2016-11-22 11:00:00,69.5,69.57,69.39,69.39,30462.0,52.4806,52.5334,52.3975,52.3975,30462.0
2016-11-22 11:05:00,69.39,69.43,69.13,69.13,28727.0,52.3975,52.4277,52.2012,52.2012,28727.0
2016-11-22 11:10:00,69.13,69.3,69.1,69.1,41558.0,52.2012,52.3295,52.1785,52.1785,41558.0
2016-11-22 11:15:00,69.1,69.16,69.05,69.1,57590.0,52.1785,52.2238,52.1408,52.1785,57590.0
2016-11-22 11:20:00,69.12,69.17,69.03,69.08,46602.0,52.1936,52.2314,52.1257,52.1634,46602.0
2016-11-22 11:25:00,69.09,69.13,68.91,68.94,30002.0,52.171,52.2012,52.0351,52.0577,30002.0
2016-11-22 11:30:00,68.95,68.98,68.79,68.79,58336.0,52.0653,52.0879,51.9444,51.9444,58336.0
2016-11-22 11:35:00,68.79,68.99,68.79,68.99,30352.0,51.9444,52.0955,51.9444,52.0955,30352.0
2016-11-22 11:40:00,68.99,69.12,68.97,69.12,52739.0,52.0955,52.1936,52.0804,52.1936,52739.0
2016-11-22 11:45:00,69.12,69.22,69.07,69.11,22643.0,52.1936,52.2691,52.1559,52.1861,22643.0
2016-11-22 11:50:00,69.09,69.11,69.02,69.06,63044.0,52.171,52.1861,52.1181,52.1483,63044.0
2016-11-22 11:55:00,69.07,69.07,68.8,68.81,67666.0,52.1559,52.1559,51.952,51.9595,67666.0
2016-11-22 12:00:00,68.81,68.93,68.72,68.72,36699.0,51.9595,52.0502,51.8916,51.8916,36699.0
2016-11-22 12:05:00,68.76,69.07,68.75,69.07,34180.0,51.9218,52.1559,51.9142,52.1559,34180.0
2016-11-22 12:10:00,69.05,69.07,68.88,68.92,35461.0,52.1408,52.1559,52.0124,52.0426,35461.0
2016-11-22 12:15:00,68.91,69.02,68.9,69.02,21845.0,52.0351,52.1181,52.0275,52.1181,21845.0
2016-11-22 12:20:00,69.03,69.11,69.01,69.11,29159.0,52.1257,52.1861,52.1106,52.1861,29159.0
2016-11-22 12:25:00,69.11,69.17,69.08,69.14,34491.0,52.1861,52.2314,52.1634,52.2087,34491.0
2016-11-22 12:30:00,69.14,69.24,69.14,69.23,37917.0,52.2087,52.2842,52.2087,52.2767,37917.0
2016-11-22 12:35:00,69.23,69.32,69.19,69.26,67340.0,52.2767,52.3447,52.2465,52.2993,67340.0
2016-11-22 12:40:00,69.26,69.28,69.16,69.2,43886.0,52.2993,52.3144,52.2238,52.254,43886.0
2016-11-22 12:45:00,69.19,69.23,69.12,69.15,33483.0,52.2465,52.2767,52.1936,52.2163,33483.0
2016-11-22 12:50:00,69.16,69.26,69.12,69.23,20850.0,52.2238,52.2993,52.1936,52.2767,20850.0
2016-11-22 12:55:00,69.24,69.29,69.21,69.24,21353.0,52.2842,52.322,52.2616,52.2842,21353.0
2016-11-22 13:00:00,69.24,69.29,69.24,69.25,20779.0,52.2842,52.322,52.2842,52.2918,20779.0
2016-11-22 13:05:00,69.25,69.39,69.25,69.33,27151.0,52.2918,52.3975,52.2918,52.3522,27151.0
2016-11-22 13:10:00,69.34,69.37,69.29,69.3,20065.0,52.3598,52.3824,52.322,52.3295,20065.0
2016-11-22 13:15:00,69.3,69.38,69.29,69.35,21296.0,52.3295,52.39,52.322,52.3673,21296.0
2016-11-22 13:20:00,69.35,69.45,69.33,69.39,20921.0,52.3673,52.4428,52.3522,52.3975,20921.0
2016-11-22 13:25:00,69.38,69.42,69.29,69.3,74945.0,52.39,52.4202,52.322,52.3295,74945.0
2016-11-22 13:30:00,69.3,69.32,69.24,69.32,23179.0,52.3295,52.3447,52.2842,52.3447,23179.0
2016-11-22 13:35:00,69.32,69.33,69.28,69.3,16482.0,52.3447,52.3522,52.3144,52.3295,16482.0
2016-11-22 13:40:00,69.3,69.3,69.25,69.27,19560.0,52.3295,52.3295,52.2918,52.3069,19560.0
2016-11-22 13:45:00,69.27,69.27,69.18,69.19,24840.0,52.3069,52.3069,52.2389,52.2465,24840.0
2016-11-22 13:50:00,69.2,69.22,69.13,69.15,33318.0,52.254,52.2691,52.2012,52.2163,33318.0
2016-11-22 13:55:00,69.14,69.18,69.13,69.18,29702.0,52.2087,52.2389,52.2012,52.2389,29702.0
2016-11-22 14:00:00,69.18,69.21,69.12,69.13,33014.0,52.2389,52.2616,52.1936,52.2012,33014.0
2016-11-22 14:05:00,69.13,69.15,69.1,69.1,34411.0,52.2012,52.2163,52.1785,52.1785,34411.0
2016-11-22 14:10:00,69.11,69.17,69.1,69.13,34631.0,52.1861,52.2314,52.1785,52.2012,34631.0
2016-11-22 14:15:00,69.14,69.18,69.11,69.14,99148.0,52.2087,52.2389,52.1861,52.2087,99148.0
2016-11-22 14:20:00,69.14,69.23,69.12,69.23,63078.0,52.2087,52.2767,52.1936,52.2767,63078.0
2016-11-22 14:25:00,69.24,69.33,69.2,69.32,45371.0,52.2842,52.3522,52.254,52.3447,45371.0
2016-11-22 14:30:00,69.32,69.39,69.32,69.35,32118.0,52.3447,52.3975,52.3447,52.3673,32118.0
2016-11-22 14:35:00,69.36,69.63,69.34,69.62,36359.0,52.3749,52.5787,52.3598,52.5712,36359.0
2016-11-22 14:40:00,69.62,69.7,69.53,69.56,61534.0,52.5712,52.6316,52.5032,52.5259,61534.0
2016-11-22 14:45:00,69.58,69.59,69.49,69.51,39075.0,52.541,52.5485,52.473,52.4881,39075.0
2016-11-22 14:50:00,69.51,69.6,69.47,69.54,33390.0,52.4881,52.5561,52.4579,52.5108,33390.0
2016-11-22 14:55:00,69.54,69.56,69.41,69.44,43047.0,52.5108,52.5259,52.4126,52.4353,43047.0
2016-11-22 15:00:00,69.44,69.48,69.36,69.38,49129.0,52.4353,52.4655,52.3749,52.39,49129.0
2016-11-22 15:05:00,69.38,69.41,69.33,69.39,34033.0,52.39,52.4126,52.3522,52.3975,34033.0
2016-11-22 15:10:00,69.4,69.41,69.37,69.38,33775.0,52.4051,52.4126,52.3824,52.39,33775.0
2016-11-22 15:15:00,69.38,69.38,69.3,69.34,55076.0,52.39,52.39,52.3295,52.3598,55076.0
2016-11-22 15:20:00,69.34,69.35,69.3,69.31,72854.0,52.3598,52.3673,52.3295,52.3371,72854.0
2016-11-22 15:25:00,69.3,69.36,69.29,69.31,54958.0,52.3295,52.3749,52.322,52.3371,54958.0
2016-11-22 15:30:00,69.31,69.38,69.3,69.38,72103.0,52.3371,52.39,52.3295,52.39,72103.0
2016-11-22 15:35:00,69.38,69.4,69.34,69.37,83740.0,52.39,52.4051,52.3598,52.3824,83740.0
2016-11-22 15:40:00,69.37,69.48,69.36,69.44,95365.0,52.3824,52.4655,52.3749,52.4353,95365.0
2016-11-22 15:45:00,69.44,69.5,69.41,69.45,112248.0,52.4353,52.4806,52.4126,52.4428,112248.0
2016-11-22 15:50:00,69.44,69.44,69.37,69.39,165939.0,52.4353,52.4353,52.3824,52.3975,165939.0
2016-11-22 15:55:00,69.39,69.43,69.26,69.28,263869.0,52.3975,52.4277,52.2993,52.3144,263869.0
2016-11-23 09:30:00,68.77,69.01,68.77,68.9,56449.0,51.9293,52.1106,51.9293,52.0275,56449.0
2016-11-23 09:35:00,68.95,69.27,68.95,69.2,27912.0,52.0653,52.3069,52.0653,52.254,27912.0
2016-11-23 09:40:00,69.21,69.27,69.12,69.17,14244.0,52.2616,52.3069,52.1936,52.2314,14244.0
2016-11-23 09:45:00,69.16,69.2,69.0,69.13,17479.0,52.2238,52.254,52.103,52.2012,17479.0
2016-11-23 09:50:00,69.13,69.18,69.03,69.12,29648.0,52.2012,52.2389,52.1257,52.1936,29648.0
2016-11-23 09:55:00,69.14,69.17,69.05,69.08,15634.0,52.2087,52.2314,52.1408,52.1634,15634.0
2016-11-23 10:00:00,69.08,69.21,69.06,69.15,25371.0,52.1634,52.2616,52.1483,52.2163,25371.0
2016-11-23 10:05:00,69.13,69.22,69.11,69.2,31818.0,52.2012,52.2691,52.1861,52.254,31818.0
2016-11-23 10:10:00,69.2,69.22,69.13,69.14,18301.0,52.254,52.2691,52.2012,52.2087,18301.0
2016-11-23 10:15:00,69.15,69.3,69.14,69.27,43647.0,52.2163,52.3295,52.2087,52.3069,43647.0
2016-11-23 10:20:00,69.27,69.45,69.21,69.36,21868.0,52.3069,52.4428,52.2616,52.3749,21868.0
2016-11-23 10:25:00,69.36,69.54,69.35,69.41,12535.0,52.3749,52.5108,52.3673,52.4126,12535.0
2016-11-23 10:30:00,69.47,69.59,69.35,69.58,10633.0,52.4579,52.5485,52.3673,52.541,10633.0
2016-11-23 10:35:00,69.54,69.55,69.42,69.48,33336.0,52.5108,52.5183,52.4202,52.4655,33336.0
2016-11-23 10:40:00,69.48,69.51,69.42,69.48,16108.0,52.4655,52.4881,52.4202,52.4655,16108.0
2016-11-23 10:45:00,69.48,69.52,69.37,69.46,35419.0,52.4655,52.4957,52.3824,52.4504,35419.0
2016-11-23 10:50:00,69.46,69.48,69.33,69.34,18798.0,52.4504,52.4655,52.3522,52.3598,18798.0
2016-11-23 10:55:00,69.34,69.44,69.3,69.34,16482.0,52.3598,52.4353,52.3295,52.3598,16482.0
2016-11-23 11:00:00,69.34,69.42,69.31,69.31,18893.0,52.3598,52.4202,52.3371,52.3371,18893.0
2016-11-23 11:05:00,69.31,69.33,69.23,69.29,29944.0,52.3371,52.3522,52.2767,52.322,29944.0
2016-11-23 11:10:00,69.29,69.39,69.23,69.28,71656.0,52.322,52.3975,52.2767,52.3144,71656.0
2016-11-23 11:15:00,69.28,69.34,69.25,69.29,20209.0,52.3144,52.3598,52.2918,52.322,20209.0
2016-11-23 11:20:00,69.28,69.44,69.28,69.4,22359.0,52.3144,52.4353,52.3144,52.4051,22359.0
2016-11-23 11:25:00,69.4,69.5,69.38,69.43,24075.0,52.4051,52.4806,52.39,52.4277,24075.0
2016-11-23 11:30:00,69.43,69.51,69.41,69.5,17344.0,52.4277,52.4881,52.4126,52.4806,17344.0
2016-11-23 11:35:00,69.5,69.66,69.5,69.64,33766.0,52.4806,52.6014,52.4806,52.5863,33766.0
2016-11-23 11:40:00,69.64,69.66,69.62,69.66,21157.0,52.5863,52.6014,52.5712,52.6014,21157.0
2016-11-23 11:45:00,69.66,69.76,69.64,69.74,38355.0,52.6014,52.6769,52.5863,52.6618,38355.0
2016-11-23 11:50:00,69.75,69.87,69.73,69.85,46251.0,52.6694,52.76,52.6542,52.7449,46251.0
2016-11-23 11:55:00,69.85,69.9,69.78,69.86,32486.0,52.7449,52.7826,52.692,52.7524,32486.0
2016-11-23 12:00:00,69.87,69.93,69.83,69.87,59740.0,52.76,52.8053,52.7298,52.76,59740.0
2016-11-23 12:05:00,69.87,69.91,69.82,69.89,29470.0,52.76,52.7902,52.7222,52.7751,29470.0
2016-11-23 12:10:00,69.89,69.93,69.83,69.84,35055.0,52.7751,52.8053,52.7298,52.7373,35055.0
2016-11-23 12:15:00,69.84,69.92,69.84,69.88,12634.0,52.7373,52.7977,52.7373,52.7675,12634.0
2016-11-23 12:20:00,69.9,69.93,69.83,69.91,26701.0,52.7826,52.8053,52.7298,52.7902,26701.0
2016-11-23 12:25:00,69.92,69.98,69.88,69.94,21413.0,52.7977,52.843,52.7675,52.8128,21413.0
2016-11-23 12:30:00,69.95,69.98,69.91,69.92,24770.0,52.8204,52.843,52.7902,52.7977,24770.0
2016-11-23 12:35:00,69.92,69.97,69.91,69.93,25532.0,52.7977,52.8355,52.7902,52.8053,25532.0
2016-11-23 12:40:00,69.93,70.06,69.88,70.06,27682.0,52.8053,52.9034,52.7675,52.9034,27682.0
2016-11-23 12:45:00,70.06,70.13,70.02,70.02,28693.0,52.9034,52.9563,52.8732,52.8732,28693.0
2016-11-23 12:50:00,70.02,70.02,69.96,69.97,31521.0,52.8732,52.8732,52.8279,52.8355,31521.0
2016-11-23 12:55:00,70.0,70.05,70.0,70.03,23503.0,52.8581,52.8959,52.8581,52.8808,23503.0
2016-11-23 13:00:00,70.02,70.07,69.98,70.06,21843.0,52.8732,52.911,52.843,52.9034,21843.0
2016-11-23 13:05:00,70.05,70.06,69.93,69.93,29833.0,52.8959,52.9034,52.8053,52.8053,29833.0
2016-11-23 13:10:00,69.93,69.95,69.89,69.94,26382.0,52.8053,52.8204,52.7751,52.8128,26382.0
2016-11-23 13:15:00,69.95,69.95,69.86,69.86,24081.0,52.8204,52.8204,52.7524,52.7524,24081.0
2016-11-23 13:20:00,69.86,69.86,69.79,69.79,36838.0,52.7524,52.7524,52.6996,52.6996,36838.0
2016-11-23 13:25:00,69.78,69.81,69.76,69.78,24621.0,52.692,52.7147,52.6769,52.692,24621.0
2016-11-23 13:30:00,69.78,69.83,69.77,69.79,40236.0,52.692,52.7298,52.6845,52.6996,40236.0
2016-11-23 13:35:00,69.8,69.83,69.79,69.81,30269.0,52.7071,52.7298,52.6996,52.7147,30269.0
2016-11-23 13:40:00,69.81,69.82,69.67,69.68,22859.0,52.7147,52.7222,52.6089,52.6165,22859.0
2016-11-23 13:45:00,69.68,69.68,69.59,69.61,21151.0,52.6165,52.6165,52.5485,52.5636,21151.0
2016-11-23 13:50:00,69.61,69.62,69.52,69.61,52875.0,52.5636,52.5712,52.4957,52.5636,52875.0
2016-11-23 13:55:00,69.62,69.63,69.57,69.59,45124.0,52.5712,52.5787,52.5334,52.5485,45124.0
2016-11-23 14:00:00,69.59,69.61,69.55,69.58,40614.0,52.5485,52.5636,52.5183,52.541,40614.0
2016-11-23 14:05:00,69.57,69.66,69.57,69.58,19939.0,52.5334,52.6014,52.5334,52.541,19939.0
2016-11-23 14:10:00,69.59,69.76,69.56,69.71,39583.0,52.5485,52.6769,52.5259,52.6391,39583.0
2016-11-23 14:15:00,69.71,69.77,69.67,69.73,14417.0,52.6391,52.6845,52.6089,52.6542,14417.0
2016-11-23 14:20:00,69.74,69.79,69.66,69.67,33867.0,52.6618,52.6996,52.6014,52.6089,33867.0
2016-11-23 14:25:00,69.67,69.69,69.6,69.61,27532.0,52.6089,52.624,52.5561,52.5636,27532.0
2016-11-23 14:30:00,69.62,69.66,69.59,69.62,21704.0,52.5712,52.6014,52.5485,52.5712,21704.0
2016-11-23 14:35:00,69.61,69.61,69.55,69.56,20032.0,52.5636,52.5636,52.5183,52.5259,20032.0
2016-11-23 14:40:00,69.56,69.58,69.53,69.55,22276.0,52.5259,52.541,52.5032,52.5183,22276.0
2016-11-23 14:45:00,69.55,69.62,69.54,69.62,25108.0,52.5183,52.5712,52.5108,52.5712,25108.0
2016-11-23 14:50:00,69.61,69.67,69.58,69.59,41001.0,52.5636,52.6089,52.541,52.5485,41001.0
2016-11-23 14:55:00,69.59,69.63,69.57,69.61,35306.0,52.5485,52.5787,52.5334,52.5636,35306.0
2016-11-23 15:00:00,69.61,69.62,69.55,69.59,33554.0,52.5636,52.5712,52.5183,52.5485,33554.0
2016-11-23 15:05:00,69.58,69.63,69.55,69.63,31187.0,52.541,52.5787,52.5183,52.5787,31187.0
2016-11-23 15:10:00,69.63,69.65,69.59,69.61,26321.0,52.5787,52.5938,52.5485,52.5636,26321.0
2016-11-23 15:15:00,69.61,69.73,69.6,69.73,39214.0,52.5636,52.6542,52.5561,52.6542,39214.0
2016-11-23 15:20:00,69.73,69.77,69.72,69.73,43133.0,52.6542,52.6845,52.6467,52.6542,43133.0
2016-11-23 15:25:00,69.74,69.77,69.7,69.77,37867.0,52.6618,52.6845,52.6316,52.6845,37867.0
2016-11-23 15:30:00,69.77,69.79,69.71,69.76,42785.0,52.6845,52.6996,52.6391,52.6769,42785.0
2016-11-23 15:35:00,69.77,69.85,69.75,69.8,42441.0,52.6845,52.7449,52.6694,52.7071,42441.0
2016-11-23 15:40:00,69.81,69.82,69.77,69.77,51404.0,52.7147,52.7222,52.6845,52.6845,51404.0
2016-11-23 15:45:00,69.78,69.87,69.77,69.81,63006.0,52.692,52.76,52.6845,52.7147,63006.0
2016-11-23 15:50:00,69.81,69.84,69.79,69.82,70087.0,52.7147,52.7373,52.6996,52.7222,70087.0
2016-11-23 15:55:00,69.81,69.86,69.81,69.83,153027.0,52.7147,52.7524,52.7147,52.7298,153027.0
2016-11-25 09:30:00,69.47,69.7,69.27,69.62,49430.0,52.4579,52.6316,52.3069,52.5712,49430.0
2016-11-25 09:35:00,69.61,69.72,69.53,69.64,29391.0,52.5636,52.6467,52.5032,52.5863,29391.0
2016-11-25 09:40:00,69.63,69.69,69.47,69.47,30906.0,52.5787,52.624,52.4579,52.4579,30906.0
2016-11-25 09:45:00,69.5,69.53,69.41,69.45,21543.0,52.4806,52.5032,52.4126,52.4428,21543.0
2016-11-25 09:50:00,69.43,69.61,69.37,69.6,20982.0,52.4277,52.5636,52.3824,52.5561,20982.0
2016-11-25 09:55:00,69.6,69.79,69.58,69.79,38996.0,52.5561,52.6996,52.541,52.6996,38996.0
2016-11-25 10:00:00,69.78,69.83,69.67,69.78,29756.0,52.692,52.7298,52.6089,52.692,29756.0
2016-11-25 10:05:00,69.77,69.82,69.73,69.79,22801.0,52.6845,52.7222,52.6542,52.6996,22801.0
2016-11-25 10:10:00,69.78,69.83,69.77,69.8,10742.0,52.692,52.7298,52.6845,52.7071,10742.0
2016-11-25 10:15:00,69.79,69.83,69.72,69.78,26663.0,52.6996,52.7298,52.6467,52.692,26663.0
2016-11-25 10:20:00,69.77,69.85,69.76,69.85,25785.0,52.6845,52.7449,52.6769,52.7449,25785.0
2016-11-25 10:25:00,69.85,69.88,69.77,69.77,24647.0,52.7449,52.7675,52.6845,52.6845,24647.0
2016-11-25 10:30:00,69.78,69.84,69.76,69.77,18244.0,52.692,52.7373,52.6769,52.6845,18244.0
2016-11-25 10:35:00,69.76,69.85,69.76,69.84,15402.0,52.6769,52.7449,52.6769,52.7373,15402.0
2016-11-25 10:40:00,69.83,69.86,69.77,69.82,17269.0,52.7298,52.7524,52.6845,52.7222,17269.0
2016-11-25 10:45:00,69.82,69.94,69.77,69.94,21086.0,52.7222,52.8128,52.6845,52.8128,21086.0
2016-11-25 10:50:00,69.91,69.92,69.84,69.85,19032.0,52.7902,52.7977,52.7373,52.7449,19032.0
2016-11-25 10:55:00,69.86,69.86,69.79,69.82,21283.0,52.7524,52.7524,52.6996,52.7222,21283.0
2016-11-25 11:00:00,69.82,69.85,69.72,69.73,18875.0,52.7222,52.7449,52.6467,52.6542,18875.0
2016-11-25 11:05:00,69.74,69.8,69.73,69.75,19458.0,52.6618,52.7071,52.6542,52.6694,19458.0
2016-11-25 11:10:00,69.75,69.92,69.75,69.92,31724.0,52.6694,52.7977,52.6694,52.7977,31724.0
2016-11-25 11:15:00,69.9,69.96,69.86,69.89,26451.0,52.7826,52.8279,52.7524,52.7751,26451.0
2016-11-25 11:20:00,69.88,69.91,69.83,69.91,20311.0,52.7675,52.7902,52.7298,52.7902,20311.0
2016-11-25 11:25:00,69.88,69.92,69.79,69.82,31623.0,52.7675,52.7977,52.6996,52.7222,31623.0
2016-11-25 11:30:00,69.81,69.86,69.71,69.73,31966.0,52.7147,52.7524,52.6391,52.6542,31966.0
2016-11-25 11:35:00,69.73,69.73,69.58,69.59,23497.0,52.6542,52.6542,52.541,52.5485,23497.0
2016-11-25 11:40:00,69.59,69.62,69.54,69.55,17028.0,52.5485,52.5712,52.5108,52.5183,17028.0
2016-11-25 11:45:00,69.56,69.62,69.5,69.55,20410.0,52.5259,52.5712,52.4806,52.5183,20410.0
2016-11-25 11:50:00,69.56,69.59,69.54,69.55,13356.0,52.5259,52.5485,52.5108,52.5183,13356.0
2016-11-25 11:55:00,69.55,69.57,69.49,69.57,13396.0,52.5183,52.5334,52.473,52.5334,13396.0
2016-11-25 12:00:00,69.58,69.6,69.53,69.57,25244.0,52.541,52.5561,52.5032,52.5334,25244.0
2016-11-25 12:05:00,69.56,69.64,69.56,69.61,13692.0,52.5259,52.5863,52.5259,52.5636,13692.0
2016-11-25 12:10:00,69.6,69.67,69.6,69.67,25631.0,52.5561,52.6089,52.5561,52.6089,25631.0
2016-11-25 12:15:00,69.67,69.72,69.61,69.72,12503.0,52.6089,52.6467,52.5636,52.6467,12503.0
2016-11-25 12:20:00,69.72,69.76,69.71,69.74,13929.0,52.6467,52.6769,52.6391,52.6618,13929.0
2016-11-25 12:25:00,69.73,69.78,69.72,69.73,14492.0,52.6542,52.692,52.6467,52.6542,14492.0
2016-11-25 12:30:00,69.72,69.75,69.67,69.7,20683.0,52.6467,52.6694,52.6089,52.6316,20683.0
2016-11-25 12:35:00,69.69,69.71,69.62,69.65,15830.0,52.624,52.6391,52.5712,52.5938,15830.0
2016-11-25 12:40:00,69.65,69.66,69.61,69.61,18875.0,52.5938,52.6014,52.5636,52.5636,18875.0
2016-11-25 12:45:00,69.6,69.63,69.55,69.6,23907.0,52.5561,52.5787,52.5183,52.5561,23907.0
2016-11-25 12:50:00,69.6,69.65,69.56,69.62,38521.0,52.5561,52.5938,52.5259,52.5712,38521.0
2016-11-25 12:55:00,69.62,69.76,69.61,69.75,61102.0,52.5712,52.6769,52.5636,52.6694,61102.0
2016-11-28 09:30:00,70.18,70.18,69.61,69.88,94449.0,52.9941,52.9941,52.5636,52.7675,94449.0
2016-11-28 09:35:00,69.9,69.92,69.76,69.9,22990.0,52.7826,52.7977,52.6769,52.7826,22990.0
2016-11-28 09:40:00,69.9,69.9,69.46,69.65,31132.0,52.7826,52.7826,52.4504,52.5938,31132.0
2016-11-28 09:45:00,69.6,69.75,69.57,69.67,41209.0,52.5561,52.6694,52.5334,52.6089,41209.0
2016-11-28 09:50:00,69.68,69.69,69.45,69.46,25896.0,52.6165,52.624,52.4428,52.4504,25896.0
2016-11-28 09:55:00,69.45,69.45,69.3,69.37,51417.0,52.4428,52.4428,52.3295,52.3824,51417.0
2016-11-28 10:00:00,69.38,69.4,69.26,69.4,50872.0,52.39,52.4051,52.2993,52.4051,50872.0
2016-11-28 10:05:00,69.4,69.46,69.32,69.45,58584.0,52.4051,52.4504,52.3447,52.4428,58584.0
2016-11-28 10:10:00,69.45,69.46,69.34,69.37,32253.0,52.4428,52.4504,52.3598,52.3824,32253.0
2016-11-28 10:15:00,69.37,69.41,69.3,69.4,40481.0,52.3824,52.4126,52.3295,52.4051,40481.0
2016-11-28 10:20:00,69.43,69.49,69.39,69.42,22717.0,52.4277,52.473,52.3975,52.4202,22717.0
2016-11-28 10:25:00,69.4,69.46,69.34,69.39,26619.0,52.4051,52.4504,52.3598,52.3975,26619.0
2016-11-28 10:30:00,69.39,69.45,69.26,69.28,25649.0,52.3975,52.4428,52.2993,52.3144,25649.0
2016-11-28 10:35:00,69.28,69.34,69.13,69.26,39406.0,52.3144,52.3598,52.2012,52.2993,39406.0
2016-11-28 10:40:00,69.26,69.29,69.14,69.14,26297.0,52.2993,52.322,52.2087,52.2087,26297.0
2016-11-28 10:45:00,69.14,69.21,69.1,69.18,39721.0,52.2087,52.2616,52.1785,52.2389,39721.0
2016-11-28 10:50:00,69.18,69.27,69.14,69.14,37283.0,52.2389,52.3069,52.2087,52.2087,37283.0
2016-11-28 10:55:00,69.16,69.16,68.95,68.96,54356.0,52.2238,52.2238,52.0653,52.0728,54356.0
2016-11-28 11:00:00,68.96,69.08,68.96,68.99,30455.0,52.0728,52.1634,52.0728,52.0955,30455.0
2016-11-28 11:05:00,68.98,69.0,68.87,68.95,38108.0,52.0879,52.103,52.0048,52.0653,38108.0
2016-11-28 11:10:00,68.96,69.04,68.92,68.98,53334.0,52.0728,52.1332,52.0426,52.0879,53334.0
2016-11-28 11:15:00,68.96,69.11,68.91,69.07,56006.0,52.0728,52.1861,52.0351,52.1559,56006.0
2016-11-28 11:20:00,69.06,69.19,69.04,69.13,17697.0,52.1483,52.2465,52.1332,52.2012,17697.0
2016-11-28 11:25:00,69.15,69.19,69.07,69.15,18769.0,52.2163,52.2465,52.1559,52.2163,18769.0
2016-11-28 11:30:00,69.14,69.17,69.0,69.0,36121.0,52.2087,52.2314,52.103,52.103,36121.0
2016-11-28 11:35:00,69.01,69.07,69.0,69.03,25632.0,52.1106,52.1559,52.103,52.1257,25632.0
2016-11-28 11:40:00,69.04,69.14,69.0,69.14,42794.0,52.1332,52.2087,52.103,52.2087,42794.0
2016-11-28 11:45:00,69.14,69.19,69.09,69.12,25385.0,52.2087,52.2465,52.171,52.1936,25385.0
2016-11-28 11:50:00,69.11,69.18,69.08,69.08,17521.0,52.1861,52.2389,52.1634,52.1634,17521.0
2016-11-28 11:55:00,69.09,69.17,69.09,69.14,12645.0,52.171,52.2314,52.171,52.2087,12645.0
2016-11-28 12:00:00,69.15,69.28,69.15,69.28,43963.0,52.2163,52.3144,52.2163,52.3144,43963.0
2016-11-28 12:05:00,69.29,69.29,69.18,69.2,28944.0,52.322,52.322,52.2389,52.254,28944.0
2016-11-28 12:10:00,69.21,69.25,69.14,69.18,20247.0,52.2616,52.2918,52.2087,52.2389,20247.0
2016-11-28 12:15:00,69.21,69.29,69.19,69.26,27323.0,52.2616,52.322,52.2465,52.2993,27323.0
2016-11-28 12:20:00,69.25,69.29,69.19,69.19,37657.0,52.2918,52.322,52.2465,52.2465,37657.0
2016-11-28 12:25:00,69.2,69.21,69.07,69.1,15298.0,52.254,52.2616,52.1559,52.1785,15298.0
2016-11-28 12:30:00,69.11,69.22,69.08,69.22,15155.0,52.1861,52.2691,52.1634,52.2691,15155.0
2016-11-28 12:35:00,69.21,69.21,69.11,69.11,11939.0,52.2616,52.2616,52.1861,52.1861,11939.0
2016-11-28 12:40:00,69.12,69.14,69.08,69.11,13808.0,52.1936,52.2087,52.1634,52.1861,13808.0
2016-11-28 12:45:00,69.12,69.17,69.09,69.17,12761.0,52.1936,52.2314,52.171,52.2314,12761.0
2016-11-28 12:50:00,69.16,69.16,69.09,69.09,11519.0,52.2238,52.2238,52.171,52.171,11519.0
2016-11-28 12:55:00,69.1,69.18,69.08,69.18,12831.0,52.1785,52.2389,52.1634,52.2389,12831.0
2016-11-28 13:00:00,69.17,69.27,69.16,69.17,14601.0,52.2314,52.3069,52.2238,52.2314,14601.0
2016-11-28 13:05:00,69.17,69.21,69.11,69.13,14597.0,52.2314,52.2616,52.1861,52.2012,14597.0
2016-11-28 13:10:00,69.13,69.21,69.13,69.2,15807.0,52.2012,52.2616,52.2012,52.254,15807.0
2016-11-28 13:15:00,69.19,69.19,69.1,69.1,20039.0,52.2465,52.2465,52.1785,52.1785,20039.0
2016-11-28 13:20:00,69.1,69.16,69.08,69.1,16247.0,52.1785,52.2238,52.1634,52.1785,16247.0
2016-11-28 13:25:00,69.09,69.09,69.01,69.05,24517.0,52.171,52.171,52.1106,52.1408,24517.0
2016-11-28 13:30:00,69.05,69.08,68.95,69.08,41799.0,52.1408,52.1634,52.0653,52.1634,41799.0
2016-11-28 13:35:00,69.07,69.17,69.07,69.15,17588.0,52.1559,52.2314,52.1559,52.2163,17588.0
2016-11-28 13:40:00,69.16,69.17,69.11,69.13,15275.0,52.2238,52.2314,52.1861,52.2012,15275.0
2016-11-28 13:45:00,69.12,69.17,69.1,69.11,17000.0,52.1936,52.2314,52.1785,52.1861,17000.0
2016-11-28 13:50:00,69.12,69.12,69.08,69.12,22549.0,52.1936,52.1936,52.1634,52.1936,22549.0
2016-11-28 13:55:00,69.13,69.13,69.04,69.05,9114.0,52.2012,52.2012,52.1332,52.1408,9114.0
2016-11-28 14:00:00,69.05,69.13,69.04,69.13,12317.0,52.1408,52.2012,52.1332,52.2012,12317.0
2016-11-28 14:05:00,69.12,69.16,69.08,69.09,13353.0,52.1936,52.2238,52.1634,52.171,13353.0
2016-11-28 14:10:00,69.08,69.13,69.05,69.11,20568.0,52.1634,52.2012,52.1408,52.1861,20568.0
2016-11-28 14:15:00,69.1,69.1,69.03,69.1,11911.0,52.1785,52.1785,52.1257,52.1785,11911.0
2016-11-28 14:20:00,69.09,69.09,69.04,69.04,9327.0,52.171,52.171,52.1332,52.1332,9327.0
2016-11-28 14:25:00,69.04,69.07,69.0,69.03,20240.0,52.1332,52.1559,52.103,52.1257,20240.0
2016-11-28 14:30:00,69.0,69.0,68.94,69.0,21295.0,52.103,52.103,52.0577,52.103,21295.0
2016-11-28 14:35:00,69.0,69.03,68.97,68.98,22129.0,52.103,52.1257,52.0804,52.0879,22129.0
2016-11-28 14:40:00,68.97,68.99,68.93,68.93,54867.0,52.0804,52.0955,52.0502,52.0502,54867.0
2016-11-28 14:45:00,68.93,68.94,68.87,68.9,55986.0,52.0502,52.0577,52.0048,52.0275,55986.0
2016-11-28 14:50:00,68.89,68.92,68.78,68.79,52188.0,52.02,52.0426,51.9369,51.9444,52188.0
2016-11-28 14:55:00,68.79,68.85,68.76,68.85,22287.0,51.9444,51.9897,51.9218,51.9897,22287.0
2016-11-28 15:00:00,68.84,68.85,68.75,68.76,29170.0,51.9822,51.9897,51.9142,51.9218,29170.0
2016-11-28 15:05:00,68.76,68.78,68.64,68.65,42408.0,51.9218,51.9369,51.8312,51.8387,42408.0
2016-11-28 15:10:00,68.67,68.81,68.66,68.8,16358.0,51.8538,51.9595,51.8463,51.952,16358.0
2016-11-28 15:15:00,68.8,68.8,68.7,68.78,15007.0,51.952,51.952,51.8765,51.9369,15007.0
2016-11-28 15:20:00,68.78,68.78,68.63,68.66,23285.0,51.9369,51.9369,51.8236,51.8463,23285.0
2016-11-28 15:25:00,68.65,68.68,68.59,68.6,53111.0,51.8387,51.8614,51.7934,51.801,53111.0
2016-11-28 15:30:00,68.6,68.61,68.53,68.56,55191.0,51.801,51.8085,51.7481,51.7708,55191.0
2016-11-28 15:35:00,68.56,68.58,68.43,68.45,65227.0,51.7708,51.7859,51.6726,51.6877,65227.0
2016-11-28 15:40:00,68.45,68.48,68.38,68.4,40483.0,51.6877,51.7104,51.6348,51.6499,40483.0
2016-11-28 15:45:00,68.4,68.42,68.34,68.38,89637.0,51.6499,51.665,51.6046,51.6348,89637.0
2016-11-28 15:50:00,68.38,68.4,68.28,68.34,94097.0,51.6348,51.6499,51.5593,51.6046,94097.0
2016-11-28 15:55:00,68.34,68.4,68.3,68.39,152469.0,51.6046,51.6499,51.5744,51.6424,152469.0
2016-11-29 09:30:00,67.38,67.38,67.09,67.16,150746.0,50.8797,50.8797,50.6607,50.7136,150746.0
2016-11-29 09:35:00,67.17,67.25,66.93,66.95,61082.0,50.7212,50.7816,50.5399,50.555,61082.0
2016-11-29 09:40:00,66.94,67.28,66.92,67.28,46313.0,50.5475,50.8042,50.5324,50.8042,46313.0
2016-11-29 09:45:00,67.28,67.35,67.15,67.33,51930.0,50.8042,50.8571,50.706,50.842,51930.0
2016-11-29 09:50:00,67.33,67.51,67.3,67.5,26001.0,50.842,50.9779,50.8193,50.9703,26001.0
2016-11-29 09:55:00,67.5,67.52,66.96,66.97,74165.0,50.9703,50.9854,50.5626,50.5701,74165.0
2016-11-29 10:00:00,67.0,67.01,66.85,66.96,56469.0,50.5928,50.6003,50.4795,50.5626,56469.0
2016-11-29 10:05:00,66.96,67.29,66.9,67.28,62684.0,50.5626,50.8118,50.5173,50.8042,62684.0
2016-11-29 10:10:00,67.29,67.41,67.24,67.41,50737.0,50.8118,50.9024,50.774,50.9024,50737.0
2016-11-29 10:15:00,67.4,67.61,67.37,67.61,31795.0,50.8948,51.0534,50.8722,51.0534,31795.0
2016-11-29 10:20:00,67.59,67.6,67.5,67.56,26158.0,51.0383,51.0459,50.9703,51.0156,26158.0
2016-11-29 10:25:00,67.56,67.6,67.45,67.5,34842.0,51.0156,51.0459,50.9326,50.9703,34842.0
2016-11-29 10:30:00,67.49,67.49,67.31,67.34,28415.0,50.9628,50.9628,50.8269,50.8495,28415.0
2016-11-29 10:35:00,67.32,67.35,67.23,67.25,56099.0,50.8344,50.8571,50.7665,50.7816,56099.0
2016-11-29 10:40:00,67.24,67.41,67.24,67.37,64021.0,50.774,50.9024,50.774,50.8722,64021.0
2016-11-29 10:45:00,67.37,67.37,67.22,67.33,56351.0,50.8722,50.8722,50.7589,50.842,56351.0
2016-11-29 10:50:00,67.33,67.47,67.32,67.43,17328.0,50.842,50.9477,50.8344,50.9175,17328.0
2016-11-29 10:55:00,67.42,67.49,67.36,67.39,24482.0,50.9099,50.9628,50.8646,50.8873,24482.0
2016-11-29 11:00:00,67.38,67.47,67.37,67.45,31087.0,50.8797,50.9477,50.8722,50.9326,31087.0
2016-11-29 11:05:00,67.45,67.55,67.44,67.54,44903.0,50.9326,51.0081,50.925,51.0005,44903.0
2016-11-29 11:10:00,67.54,67.57,67.45,67.49,20459.0,51.0005,51.0232,50.9326,50.9628,20459.0
2016-11-29 11:15:00,67.51,67.53,67.27,67.28,31639.0,50.9779,50.993,50.7967,50.8042,31639.0
2016-11-29 11:20:00,67.28,67.38,67.23,67.35,64768.0,50.8042,50.8797,50.7665,50.8571,64768.0
2016-11-29 11:25:00,67.36,67.59,67.34,67.53,38035.0,50.8646,51.0383,50.8495,50.993,38035.0
2016-11-29 11:30:00,67.53,67.67,67.52,67.62,27483.0,50.993,51.0987,50.9854,51.061,27483.0
2016-11-29 11:35:00,67.6,67.66,67.53,67.61,18432.0,51.0459,51.0912,50.993,51.0534,18432.0
2016-11-29 11:40:00,67.62,67.67,67.53,67.55,19013.0,51.061,51.0987,50.993,51.0081,19013.0
2016-11-29 11:45:00,67.55,67.56,67.48,67.49,14233.0,51.0081,51.0156,50.9552,50.9628,14233.0
2016-11-29 11:50:00,67.49,67.56,67.49,67.56,18252.0,50.9628,51.0156,50.9628,51.0156,18252.0
2016-11-29 11:55:00,67.54,67.54,67.48,67.49,21951.0,51.0005,51.0005,50.9552,50.9628,21951.0
2016-11-29 12:00:00,67.51,67.61,67.51,67.58,28802.0,50.9779,51.0534,50.9779,51.0307,28802.0
2016-11-29 12:05:00,67.59,67.65,67.57,67.63,29343.0,51.0383,51.0836,51.0232,51.0685,29343.0
2016-11-29 12:10:00,67.63,67.65,67.5,67.5,49418.0,51.0685,51.0836,50.9703,50.9703,49418.0
2016-11-29 12:15:00,67.48,67.51,67.39,67.41,36714.0,50.9552,50.9779,50.8873,50.9024,36714.0
2016-11-29 12:20:00,67.41,67.46,67.38,67.45,33026.0,50.9024,50.9401,50.8797,50.9326,33026.0
2016-11-29 12:25:00,67.43,67.5,67.39,67.5,58107.0,50.9175,50.9703,50.8873,50.9703,58107.0
2016-11-29 12:30:00,67.49,67.51,67.42,67.42,15820.0,50.9628,50.9779,50.9099,50.9099,15820.0
2016-11-29 12:35:00,67.43,67.52,67.42,67.49,19443.0,50.9175,50.9854,50.9099,50.9628,19443.0
2016-11-29 12:40:00,67.49,67.52,67.44,67.52,24063.0,50.9628,50.9854,50.925,50.9854,24063.0
2016-11-29 12:45:00,67.53,67.53,67.46,67.53,27003.0,50.993,50.993,50.9401,50.993,27003.0
2016-11-29 12:50:00,67.53,67.63,67.53,67.61,19432.0,50.993,51.0685,50.993,51.0534,19432.0
2016-11-29 12:55:00,67.61,67.65,67.59,67.61,29981.0,51.0534,51.0836,51.0383,51.0534,29981.0
2016-11-29 13:00:00,67.6,67.62,67.58,67.59,27072.0,51.0459,51.061,51.0307,51.0383,27072.0
2016-11-29 13:05:00,67.59,67.61,67.56,67.6,19567.0,51.0383,51.0534,51.0156,51.0459,19567.0
2016-11-29 13:10:00,67.6,67.64,67.55,67.64,19737.0,51.0459,51.0761,51.0081,51.0761,19737.0
2016-11-29 13:15:00,67.64,67.65,67.6,67.63,18242.0,51.0761,51.0836,51.0459,51.0685,18242.0
2016-11-29 13:20:00,67.64,67.7,67.62,67.7,23587.0,51.0761,51.1214,51.061,51.1214,23587.0
2016-11-29 13:25:00,67.71,67.82,67.71,67.74,20648.0,51.1289,51.212,51.1289,51.1516,20648.0
2016-11-29 13:30:00,67.74,67.81,67.71,67.8,29951.0,51.1516,51.2044,51.1289,51.1969,29951.0
2016-11-29 13:35:00,67.81,67.88,67.81,67.86,17544.0,51.2044,51.2573,51.2044,51.2422,17544.0
2016-11-29 13:40:00,67.86,67.92,67.86,67.89,14107.0,51.2422,51.2875,51.2422,51.2648,14107.0
2016-11-29 13:45:00,67.88,67.89,67.82,67.83,19574.0,51.2573,51.2648,51.212,51.2195,19574.0
2016-11-29 13:50:00,67.84,67.88,67.81,67.82,33565.0,51.2271,51.2573,51.2044,51.212,33565.0
2016-11-29 13:55:00,67.82,67.91,67.81,67.91,32005.0,51.212,51.2799,51.2044,51.2799,32005.0
2016-11-29 14:00:00,67.92,67.97,67.85,67.88,51760.0,51.2875,51.3252,51.2346,51.2573,51760.0
2016-11-29 14:05:00,67.88,67.92,67.86,67.92,26220.0,51.2573,51.2875,51.2422,51.2875,26220.0
2016-11-29 14:10:00,67.92,68.0,67.92,67.93,29482.0,51.2875,51.3479,51.2875,51.295,29482.0
2016-11-29 14:15:00,67.93,67.95,67.83,67.83,20514.0,51.295,51.3101,51.2195,51.2195,20514.0
2016-11-29 14:20:00,67.82,67.84,67.77,67.78,19709.0,51.212,51.2271,51.1742,51.1818,19709.0
2016-11-29 14:25:00,67.79,67.83,67.75,67.81,25798.0,51.1893,51.2195,51.1591,51.2044,25798.0
2016-11-29 14:30:00,67.82,67.82,67.77,67.78,26600.0,51.212,51.212,51.1742,51.1818,26600.0
2016-11-29 14:35:00,67.78,67.8,67.72,67.72,70131.0,51.1818,51.1969,51.1365,51.1365,70131.0
2016-11-29 14:40:00,67.73,67.81,67.72,67.73,45829.0,51.144,51.2044,51.1365,51.144,45829.0
2016-11-29 14:45:00,67.71,67.73,67.68,67.69,39208.0,51.1289,51.144,51.1063,51.1138,39208.0
2016-11-29 14:50:00,67.7,67.74,67.68,67.72,23274.0,51.1214,51.1516,51.1063,51.1365,23274.0
2016-11-29 14:55:00,67.72,67.74,67.64,67.68,41657.0,51.1365,51.1516,51.0761,51.1063,41657.0
2016-11-29 15:00:00,67.68,67.71,67.55,67.58,28123.0,51.1063,51.1289,51.0081,51.0307,28123.0
2016-11-29 15:05:00,67.58,67.61,67.46,67.47,27656.0,51.0307,51.0534,50.9401,50.9477,27656.0
2016-11-29 15:10:00,67.47,67.5,67.41,67.41,31396.0,50.9477,50.9703,50.9024,50.9024,31396.0
2016-11-29 15:15:00,67.42,67.45,67.39,67.4,28176.0,50.9099,50.9326,50.8873,50.8948,28176.0
2016-11-29 15:20:00,67.4,67.46,67.4,67.41,62044.0,50.8948,50.9401,50.8948,50.9024,62044.0
2016-11-29 15:25:00,67.4,67.48,67.4,67.41,26914.0,50.8948,50.9552,50.8948,50.9024,26914.0
2016-11-29 15:30:00,67.41,67.51,67.41,67.48,58006.0,50.9024,50.9779,50.9024,50.9552,58006.0
2016-11-29 15:35:00,67.49,67.56,67.44,67.45,56637.0,50.9628,51.0156,50.925,50.9326,56637.0
2016-11-29 15:40:00,67.46,67.67,67.46,67.63,79936.0,50.9401,51.0987,50.9401,51.0685,79936.0
2016-11-29 15:45:00,67.63,67.64,67.47,67.54,103741.0,51.0685,51.0761,50.9477,51.0005,103741.0
2016-11-29 15:50:00,67.53,67.64,67.53,67.63,120427.0,50.993,51.0761,50.993,51.0685,120427.0
2016-11-29 15:55:00,67.62,67.64,67.57,67.58,204526.0,51.061,51.0761,51.0232,51.0307,204526.0
2016-11-30 09:30:00,69.46,69.78,68.97,69.64,293878.0,52.4504,52.692,52.0804,52.5863,293878.0
2016-11-30 09:35:00,69.62,69.8,69.41,69.45,140437.0,52.5712,52.7071,52.4126,52.4428,140437.0
2016-11-30 09:40:00,69.47,69.75,69.35,69.75,104692.0,52.4579,52.6694,52.3673,52.6694,104692.0
2016-11-30 09:45:00,69.75,70.02,69.73,69.94,133870.0,52.6694,52.8732,52.6542,52.8128,133870.0
2016-11-30 09:50:00,69.95,70.12,69.66,69.72,139102.0,52.8204,52.9487,52.6014,52.6467,139102.0
2016-11-30 09:55:00,69.7,70.1,69.69,70.0,144401.0,52.6316,52.9336,52.624,52.8581,144401.0
2016-11-30 10:00:00,69.99,70.28,69.9,70.23,201534.0,52.8506,53.0696,52.7826,53.0318,201534.0
2016-11-30 10:05:00,70.24,70.61,70.09,70.5,193399.0,53.0394,53.3188,52.9261,53.2357,193399.0
2016-11-30 10:10:00,70.48,70.73,70.45,70.49,99500.0,53.2206,53.4094,53.1979,53.2281,99500.0
2016-11-30 10:15:00,70.48,70.52,70.07,70.22,145783.0,53.2206,53.2508,52.911,53.0243,145783.0
2016-11-30 10:20:00,70.21,70.35,70.02,70.02,65310.0,53.0167,53.1224,52.8732,52.8732,65310.0
2016-11-30 10:25:00,70.02,70.08,69.81,69.81,112876.0,52.8732,52.9185,52.7147,52.7147,112876.0
2016-11-30 10:30:00,69.79,70.0,69.75,69.88,89796.0,52.6996,52.8581,52.6694,52.7675,89796.0
2016-11-30 10:35:00,69.87,69.9,69.65,69.73,88320.0,52.76,52.7826,52.5938,52.6542,88320.0
2016-11-30 10:40:00,69.72,69.99,69.72,69.93,64929.0,52.6467,52.8506,52.6467,52.8053,64929.0
2016-11-30 10:45:00,69.94,70.14,69.91,70.1,59901.0,52.8128,52.9638,52.7902,52.9336,59901.0
2016-11-30 10:50:00,70.09,70.1,69.99,69.99,57916.0,52.9261,52.9336,52.8506,52.8506,57916.0
2016-11-30 10:55:00,69.98,70.09,69.91,69.93,49294.0,52.843,52.9261,52.7902,52.8053,49294.0
2016-11-30 11:00:00,69.94,70.23,69.93,70.03,53709.0,52.8128,53.0318,52.8053,52.8808,53709.0
2016-11-30 11:05:00,70.04,70.34,69.99,70.32,54134.0,52.8883,53.1149,52.8506,53.0998,54134.0
2016-11-30 11:10:00,70.31,70.45,70.29,70.41,63241.0,53.0922,53.1979,53.0771,53.1677,63241.0
2016-11-30 11:15:00,70.42,70.69,70.42,70.67,87501.0,53.1753,53.3792,53.1753,53.3641,87501.0
2016-11-30 11:20:00,70.68,70.77,70.64,70.64,67111.0,53.3716,53.4396,53.3414,53.3414,67111.0
2016-11-30 11:25:00,70.63,70.68,70.29,70.31,170788.0,53.3339,53.3716,53.0771,53.0922,170788.0
2016-11-30 11:30:00,70.32,70.5,70.28,70.39,76040.0,53.0998,53.2357,53.0696,53.1526,76040.0
2016-11-30 11:35:00,70.39,70.62,70.39,70.59,40474.0,53.1526,53.3263,53.1526,53.3036,40474.0
2016-11-30 11:40:00,70.59,70.87,70.56,70.73,84663.0,53.3036,53.5151,53.281,53.4094,84663.0
2016-11-30 11:45:00,70.76,70.85,70.74,70.78,58611.0,53.432,53.5,53.4169,53.4471,58611.0
2016-11-30 11:50:00,70.79,70.86,70.74,70.82,72064.0,53.4547,53.5075,53.4169,53.4773,72064.0
2016-11-30 11:55:00,70.82,70.98,70.82,70.93,65664.0,53.4773,53.5981,53.4773,53.5604,65664.0
2016-11-30 12:00:00,70.94,71.07,70.9,71.06,69837.0,53.5679,53.6661,53.5377,53.6586,69837.0
2016-11-30 12:05:00,71.07,71.14,70.93,70.97,42215.0,53.6661,53.719,53.5604,53.5906,42215.0
2016-11-30 12:10:00,70.97,71.1,70.97,70.97,40187.0,53.5906,53.6888,53.5906,53.5906,40187.0
2016-11-30 12:15:00,70.97,71.07,70.89,70.91,52861.0,53.5906,53.6661,53.5302,53.5453,52861.0
2016-11-30 12:20:00,70.92,70.93,70.81,70.87,62988.0,53.5528,53.5604,53.4698,53.5151,62988.0
2016-11-30 12:25:00,70.87,70.88,70.72,70.78,41340.0,53.5151,53.5226,53.4018,53.4471,41340.0
2016-11-30 12:30:00,70.78,70.91,70.76,70.9,35209.0,53.4471,53.5453,53.432,53.5377,35209.0
2016-11-30 12:35:00,70.87,71.08,70.85,71.07,44966.0,53.5151,53.6737,53.5,53.6661,44966.0
2016-11-30 12:40:00,71.07,71.38,71.06,71.35,77877.0,53.6661,53.9002,53.6586,53.8775,77877.0
2016-11-30 12:45:00,71.35,71.38,71.27,71.33,49838.0,53.8775,53.9002,53.8171,53.8624,49838.0
2016-11-30 12:50:00,71.31,71.33,71.2,71.25,79995.0,53.8473,53.8624,53.7643,53.802,79995.0
2016-11-30 12:55:00,71.25,71.28,71.18,71.2,44256.0,53.802,53.8247,53.7492,53.7643,44256.0
2016-11-30 13:00:00,71.23,71.33,71.2,71.25,53650.0,53.7869,53.8624,53.7643,53.802,53650.0
2016-11-30 13:05:00,71.24,71.39,71.24,71.38,47236.0,53.7945,53.9077,53.7945,53.9002,47236.0
2016-11-30 13:10:00,71.39,71.47,71.35,71.41,70291.0,53.9077,53.9682,53.8775,53.9228,70291.0
2016-11-30 13:15:00,71.42,71.58,71.39,71.57,64712.0,53.9304,54.0512,53.9077,54.0437,64712.0
2016-11-30 13:20:00,71.58,71.66,71.57,71.64,83851.0,54.0512,54.1116,54.0437,54.0965,83851.0
2016-11-30 13:25:00,71.64,71.72,71.62,71.65,44882.0,54.0965,54.1569,54.0814,54.1041,44882.0
2016-11-30 13:30:00,71.64,71.68,71.58,71.68,46029.0,54.0965,54.1267,54.0512,54.1267,46029.0
2016-11-30 13:35:00,71.68,71.82,71.68,71.82,50874.0,54.1267,54.2324,54.1267,54.2324,50874.0
2016-11-30 13:40:00,71.82,71.9,71.76,71.86,42522.0,54.2324,54.2929,54.1871,54.2626,42522.0
2016-11-30 13:45:00,71.85,71.93,71.82,71.92,35302.0,54.2551,54.3155,54.2324,54.308,35302.0
2016-11-30 13:50:00,71.92,71.98,71.91,71.96,67950.0,54.308,54.3533,54.3004,54.3382,67950.0
2016-11-30 13:55:00,71.96,72.05,71.89,71.9,64002.0,54.3382,54.4061,54.2853,54.2929,64002.0
2016-11-30 14:00:00,71.92,71.92,71.56,71.57,65258.0,54.308,54.308,54.0361,54.0437,65258.0
2016-11-30 14:05:00,71.58,71.63,71.39,71.61,88457.0,54.0512,54.089,53.9077,54.0739,88457.0
2016-11-30 14:10:00,71.61,71.72,71.57,71.58,55803.0,54.0739,54.1569,54.0437,54.0512,55803.0
2016-11-30 14:15:00,71.57,71.7,71.51,71.66,56301.0,54.0437,54.1418,53.9984,54.1116,56301.0
2016-11-30 14:20:00,71.68,71.74,71.54,71.6,35153.0,54.1267,54.172,54.021,54.0663,35153.0
2016-11-30 14:25:00,71.61,71.75,71.53,71.61,57304.0,54.0739,54.1796,54.0135,54.0739,57304.0
2016-11-30 14:30:00,71.6,71.6,71.44,71.54,57740.0,54.0663,54.0663,53.9455,54.021,57740.0
2016-11-30 14:35:00,71.53,71.54,71.39,71.44,34082.0,54.0135,54.021,53.9077,53.9455,34082.0
2016-11-30 14:40:00,71.45,71.45,71.29,71.31,67945.0,53.953,53.953,53.8322,53.8473,67945.0
2016-11-30 14:45:00,71.31,71.47,71.3,71.43,63236.0,53.8473,53.9682,53.8398,53.9379,63236.0
2016-11-30 14:50:00,71.43,71.6,71.43,71.58,53467.0,53.9379,54.0663,53.9379,54.0512,53467.0
2016-11-30 14:55:00,71.57,71.57,71.4,71.41,74232.0,54.0437,54.0437,53.9153,53.9228,74232.0
2016-11-30 15:00:00,71.4,71.43,71.24,71.3,101423.0,53.9153,53.9379,53.7945,53.8398,101423.0
2016-11-30 15:05:00,71.31,71.36,71.26,71.33,74058.0,53.8473,53.8851,53.8096,53.8624,74058.0
2016-11-30 15:10:00,71.33,71.42,71.24,71.39,75093.0,53.8624,53.9304,53.7945,53.9077,75093.0
2016-11-30 15:15:00,71.39,71.55,71.38,71.55,100782.0,53.9077,54.0286,53.9002,54.0286,100782.0
2016-11-30 15:20:00,71.55,71.72,71.49,71.66,104533.0,54.0286,54.1569,53.9833,54.1116,104533.0
2016-11-30 15:25:00,71.67,71.7,71.6,71.66,73542.0,54.1192,54.1418,54.0663,54.1116,73542.0
2016-11-30 15:30:00,71.66,71.66,71.5,71.55,175175.0,54.1116,54.1116,53.9908,54.0286,175175.0
2016-11-30 15:35:00,71.54,71.6,71.5,71.57,122419.0,54.021,54.0663,53.9908,54.0437,122419.0
2016-11-30 15:40:00,71.58,71.63,71.52,71.59,148714.0,54.0512,54.089,54.0059,54.0588,148714.0
2016-11-30 15:45:00,71.58,71.61,71.48,71.51,200379.0,54.0512,54.0739,53.9757,53.9984,200379.0
2016-11-30 15:50:00,71.51,71.69,71.48,71.66,222287.0,53.9984,54.1343,53.9757,54.1116,222287.0
2016-11-30 15:55:00,71.66,71.66,71.36,71.39,415935.0,54.1116,54.1116,53.8851,53.9077,415935.0
2016-12-01 09:30:00,73.1,73.1,72.51,72.82,267557.0,55.199,55.199,54.7535,54.9876,267557.0
2016-12-01 09:35:00,72.83,72.88,72.31,72.36,101363.0,54.9951,55.0329,54.6024,54.6402,101363.0
2016-12-01 09:40:00,72.33,72.56,72.25,72.51,72747.0,54.6176,54.7912,54.5571,54.7535,72747.0
2016-12-01 09:45:00,72.54,72.73,72.21,72.21,56189.0,54.7761,54.9196,54.5269,54.5269,56189.0
2016-12-01 09:50:00,72.2,72.35,71.81,71.9,101716.0,54.5194,54.6327,54.2249,54.2929,101716.0
2016-12-01 09:55:00,71.9,72.18,71.86,72.17,86691.0,54.2929,54.5043,54.2626,54.4967,86691.0
2016-12-01 10:00:00,72.11,72.44,72.11,72.38,57935.0,54.4514,54.7006,54.4514,54.6553,57935.0
2016-12-01 10:05:00,72.37,72.59,72.36,72.46,149317.0,54.6478,54.8139,54.6402,54.7157,149317.0
2016-12-01 10:10:00,72.5,72.65,72.38,72.41,67090.0,54.7459,54.8592,54.6553,54.678,67090.0
2016-12-01 10:15:00,72.43,72.56,72.27,72.53,94452.0,54.6931,54.7912,54.5722,54.7686,94452.0
2016-12-01 10:20:00,72.55,72.56,72.34,72.42,72435.0,54.7837,54.7912,54.6251,54.6855,72435.0
2016-12-01 10:25:00,72.43,72.52,72.34,72.39,45801.0,54.6931,54.761,54.6251,54.6629,45801.0
2016-12-01 10:30:00,72.38,72.57,72.32,72.53,67515.0,54.6553,54.7988,54.61,54.7686,67515.0
2016-12-01 10:35:00,72.55,72.75,72.42,72.46,54477.0,54.7837,54.9347,54.6855,54.7157,54477.0
2016-12-01 10:40:00,72.46,72.57,72.36,72.53,39862.0,54.7157,54.7988,54.6402,54.7686,39862.0
2016-12-01 10:45:00,72.53,72.61,72.4,72.46,50736.0,54.7686,54.829,54.6704,54.7157,50736.0
2016-12-01 10:50:00,72.44,72.63,72.41,72.61,29292.0,54.7006,54.8441,54.678,54.829,29292.0
2016-12-01 10:55:00,72.57,72.58,72.37,72.56,56725.0,54.7988,54.8063,54.6478,54.7912,56725.0
2016-12-01 11:00:00,72.55,72.64,72.45,72.61,256431.0,54.7837,54.8516,54.7082,54.829,256431.0
2016-12-01 11:05:00,72.57,72.6,72.49,72.54,74376.0,54.7988,54.8214,54.7384,54.7761,74376.0
2016-12-01 11:10:00,72.55,72.63,72.55,72.62,29197.0,54.7837,54.8441,54.7837,54.8365,29197.0
2016-12-01 11:15:00,72.64,72.67,72.51,72.53,39362.0,54.8516,54.8743,54.7535,54.7686,39362.0
2016-12-01 11:20:00,72.53,72.53,72.28,72.31,80625.0,54.7686,54.7686,54.5798,54.6024,80625.0
2016-12-01 11:25:00,72.29,72.36,72.26,72.3,26098.0,54.5873,54.6402,54.5647,54.5949,26098.0
2016-12-01 11:30:00,72.3,72.56,72.25,72.52,66350.0,54.5949,54.7912,54.5571,54.761,66350.0
2016-12-01 11:35:00,72.53,72.59,72.41,72.47,21504.0,54.7686,54.8139,54.678,54.7233,21504.0
2016-12-01 11:40:00,72.49,72.49,72.32,72.42,26926.0,54.7384,54.7384,54.61,54.6855,26926.0
2016-12-01 11:45:00,72.42,72.49,72.31,72.31,31794.0,54.6855,54.7384,54.6024,54.6024,31794.0
2016-12-01 11:50:00,72.32,72.41,72.26,72.29,39150.0,54.61,54.678,54.5647,54.5873,39150.0
2016-12-01 11:55:00,72.3,72.31,72.21,72.24,41907.0,54.5949,54.6024,54.5269,54.5496,41907.0
2016-12-01 12:00:00,72.25,72.45,72.24,72.37,35924.0,54.5571,54.7082,54.5496,54.6478,35924.0
2016-12-01 12:05:00,72.38,72.44,72.38,72.4,32115.0,54.6553,54.7006,54.6553,54.6704,32115.0
2016-12-01 12:10:00,72.4,72.54,72.4,72.42,43861.0,54.6704,54.7761,54.6704,54.6855,43861.0
2016-12-01 12:15:00,72.41,72.46,72.3,72.3,33540.0,54.678,54.7157,54.5949,54.5949,33540.0
2016-12-01 12:20:00,72.3,72.38,72.25,72.33,22277.0,54.5949,54.6553,54.5571,54.6176,22277.0
2016-12-01 12:25:00,72.33,72.33,72.19,72.22,44371.0,54.6176,54.6176,54.5118,54.5345,44371.0
2016-12-01 12:30:00,72.24,72.32,72.19,72.32,48972.0,54.5496,54.61,54.5118,54.61,48972.0
2016-12-01 12:35:00,72.33,72.36,72.21,72.26,46764.0,54.6176,54.6402,54.5269,54.5647,46764.0
2016-12-01 12:40:00,72.27,72.31,72.24,72.31,33389.0,54.5722,54.6024,54.5496,54.6024,33389.0
2016-12-01 12:45:00,72.3,72.37,72.26,72.27,32245.0,54.5949,54.6478,54.5647,54.5722,32245.0
2016-12-01 12:50:00,72.26,72.35,72.24,72.3,28873.0,54.5647,54.6327,54.5496,54.5949,28873.0
2016-12-01 12:55:00,72.28,72.3,72.17,72.22,38211.0,54.5798,54.5949,54.4967,54.5345,38211.0
2016-12-01 13:00:00,72.23,72.28,72.11,72.2,44224.0,54.542,54.5798,54.4514,54.5194,44224.0
2016-12-01 13:05:00,72.21,72.26,72.17,72.26,19048.0,54.5269,54.5647,54.4967,54.5647,19048.0
2016-12-01 13:10:00,72.27,72.31,72.23,72.27,46858.0,54.5722,54.6024,54.542,54.5722,46858.0
2016-12-01 13:15:00,72.27,72.27,72.14,72.2,37098.0,54.5722,54.5722,54.4741,54.5194,37098.0
2016-12-01 13:20:00,72.2,72.23,72.07,72.13,61671.0,54.5194,54.542,54.4212,54.4665,61671.0
2016-12-01 13:25:00,72.12,72.19,72.04,72.06,44077.0,54.459,54.5118,54.3986,54.4137,44077.0
2016-12-01 13:30:00,72.08,72.25,72.06,72.25,45284.0,54.4288,54.5571,54.4137,54.5571,45284.0
2016-12-01 13:35:00,72.25,72.31,72.21,72.29,36950.0,54.5571,54.6024,54.5269,54.5873,36950.0
2016-12-01 13:40:00,72.3,72.39,72.27,72.3,32723.0,54.5949,54.6629,54.5722,54.5949,32723.0
2016-12-01 13:45:00,72.31,72.37,72.28,72.32,34359.0,54.6024,54.6478,54.5798,54.61,34359.0
2016-12-01 13:50:00,72.34,72.35,72.25,72.27,30406.0,54.6251,54.6327,54.5571,54.5722,30406.0
2016-12-01 13:55:00,72.28,72.29,72.18,72.21,33624.0,54.5798,54.5873,54.5043,54.5269,33624.0
2016-12-01 14:00:00,72.2,72.3,72.18,72.26,62617.0,54.5194,54.5949,54.5043,54.5647,62617.0
2016-12-01 14:05:00,72.26,72.26,72.17,72.18,28097.0,54.5647,54.5647,54.4967,54.5043,28097.0
2016-12-01 14:10:00,72.19,72.25,72.12,72.24,46722.0,54.5118,54.5571,54.459,54.5496,46722.0
2016-12-01 14:15:00,72.25,72.25,72.09,72.19,42200.0,54.5571,54.5571,54.4363,54.5118,42200.0
2016-12-01 14:20:00,72.18,72.23,72.16,72.16,39558.0,54.5043,54.542,54.4892,54.4892,39558.0
2016-12-01 14:25:00,72.16,72.2,72.04,72.05,42298.0,54.4892,54.5194,54.3986,54.4061,42298.0
2016-12-01 14:30:00,72.04,72.13,71.99,71.99,65357.0,54.3986,54.4665,54.3608,54.3608,65357.0
2016-12-01 14:35:00,71.99,72.02,71.92,71.99,34286.0,54.3608,54.3835,54.308,54.3608,34286.0
2016-12-01 14:40:00,72.0,72.0,71.94,71.98,25924.0,54.3684,54.3684,54.3231,54.3533,25924.0
2016-12-01 14:45:00,71.97,71.99,71.81,71.83,35956.0,54.3457,54.3608,54.2249,54.24,35956.0
2016-12-01 14:50:00,71.83,71.83,71.7,71.71,27799.0,54.24,54.24,54.1418,54.1494,27799.0
2016-12-01 14:55:00,71.71,71.79,71.7,71.75,29357.0,54.1494,54.2098,54.1418,54.1796,29357.0
2016-12-01 15:00:00,71.74,71.74,71.47,71.47,58074.0,54.172,54.172,53.9682,53.9682,58074.0
2016-12-01 15:05:00,71.47,71.57,71.43,71.43,35692.0,53.9682,54.0437,53.9379,53.9379,35692.0
2016-12-01 15:10:00,71.44,71.48,71.32,71.33,48612.0,53.9455,53.9757,53.8549,53.8624,48612.0
2016-12-01 15:15:00,71.33,71.34,71.1,71.13,86441.0,53.8624,53.87,53.6888,53.7114,86441.0
2016-12-01 15:20:00,71.13,71.24,71.12,71.23,147351.0,53.7114,53.7945,53.7039,53.7869,147351.0
2016-12-01 15:25:00,71.23,71.38,71.23,71.31,65618.0,53.7869,53.9002,53.7869,53.8473,65618.0
2016-12-01 15:30:00,71.31,71.36,71.23,71.32,44678.0,53.8473,53.8851,53.7869,53.8549,44678.0
2016-12-01 15:35:00,71.33,71.39,71.3,71.36,52799.0,53.8624,53.9077,53.8398,53.8851,52799.0
2016-12-01 15:40:00,71.36,71.46,71.31,71.46,75485.0,53.8851,53.9606,53.8473,53.9606,75485.0
2016-12-01 15:45:00,71.46,71.5,71.34,71.34,81383.0,53.9606,53.9908,53.87,53.87,81383.0
2016-12-01 15:50:00,71.33,71.47,71.33,71.47,95881.0,53.8624,53.9682,53.8624,53.9682,95881.0
2016-12-01 15:55:00,71.47,71.51,71.23,71.27,230982.0,53.9682,53.9984,53.7869,53.8171,230982.0
2016-12-02 09:30:00,71.1,71.52,71.03,71.42,88016.0,53.6888,54.0059,53.6359,53.9304,88016.0
2016-12-02 09:35:00,71.44,71.54,70.92,70.93,55495.0,53.9455,54.021,53.5528,53.5604,55495.0
2016-12-02 09:40:00,70.93,70.93,70.68,70.75,31301.0,53.5604,53.5604,53.3716,53.4245,31301.0
2016-12-02 09:45:00,70.77,70.78,70.66,70.74,35671.0,53.4396,53.4471,53.3565,53.4169,35671.0
2016-12-02 09:50:00,70.76,70.91,70.76,70.77,35925.0,53.432,53.5453,53.432,53.4396,35925.0
2016-12-02 09:55:00,70.76,70.88,70.7,70.87,30244.0,53.432,53.5226,53.3867,53.5151,30244.0
2016-12-02 10:00:00,70.88,70.89,70.76,70.87,53439.0,53.5226,53.5302,53.432,53.5151,53439.0
2016-12-02 10:05:00,70.88,70.97,70.83,70.96,43062.0,53.5226,53.5906,53.4849,53.583,43062.0
2016-12-02 10:10:00,70.98,71.11,70.94,71.07,30823.0,53.5981,53.6963,53.5679,53.6661,30823.0
2016-12-02 10:15:00,71.08,71.13,70.97,71.07,22060.0,53.6737,53.7114,53.5906,53.6661,22060.0
2016-12-02 10:20:00,71.09,71.22,71.08,71.21,28508.0,53.6812,53.7794,53.6737,53.7718,28508.0
2016-12-02 10:25:00,71.24,71.28,71.09,71.14,39382.0,53.7945,53.8247,53.6812,53.719,39382.0
2016-12-02 10:30:00,71.16,71.2,71.12,71.15,21140.0,53.7341,53.7643,53.7039,53.7265,21140.0
2016-12-02 10:35:00,71.15,71.21,71.12,71.12,25035.0,53.7265,53.7718,53.7039,53.7039,25035.0
2016-12-02 10:40:00,71.12,71.18,71.07,71.08,22025.0,53.7039,53.7492,53.6661,53.6737,22025.0
2016-12-02 10:45:00,71.09,71.12,70.93,71.0,28149.0,53.6812,53.7039,53.5604,53.6132,28149.0
2016-12-02 10:50:00,71.0,71.14,71.0,71.13,18875.0,53.6132,53.719,53.6132,53.7114,18875.0
2016-12-02 10:55:00,71.12,71.13,70.92,70.94,22974.0,53.7039,53.7114,53.5528,53.5679,22974.0
2016-12-02 11:00:00,70.94,71.1,70.93,71.06,35047.0,53.5679,53.6888,53.5604,53.6586,35047.0
2016-12-02 11:05:00,71.07,71.12,70.98,70.99,32588.0,53.6661,53.7039,53.5981,53.6057,32588.0
2016-12-02 11:10:00,70.99,71.01,70.91,70.92,19661.0,53.6057,53.6208,53.5453,53.5528,19661.0
2016-12-02 11:15:00,70.92,70.96,70.86,70.9,31562.0,53.5528,53.583,53.5075,53.5377,31562.0
2016-12-02 11:20:00,70.89,70.91,70.79,70.89,31929.0,53.5302,53.5453,53.4547,53.5302,31929.0
2016-12-02 11:25:00,70.9,70.9,70.8,70.87,20281.0,53.5377,53.5377,53.4622,53.5151,20281.0
2016-12-02 11:30:00,70.87,70.92,70.85,70.89,29344.0,53.5151,53.5528,53.5,53.5302,29344.0
2016-12-02 11:35:00,70.88,70.98,70.88,70.97,28433.0,53.5226,53.5981,53.5226,53.5906,28433.0
2016-12-02 11:40:00,70.96,71.09,70.96,71.05,19296.0,53.583,53.6812,53.583,53.651,19296.0
2016-12-02 11:45:00,71.04,71.26,71.03,71.25,25167.0,53.6435,53.8096,53.6359,53.802,25167.0
2016-12-02 11:50:00,71.25,71.27,71.07,71.17,59421.0,53.802,53.8171,53.6661,53.7416,59421.0
2016-12-02 11:55:00,71.17,71.17,71.07,71.12,17525.0,53.7416,53.7416,53.6661,53.7039,17525.0
2016-12-02 12:00:00,71.11,71.21,71.11,71.18,20658.0,53.6963,53.7718,53.6963,53.7492,20658.0
2016-12-02 12:05:00,71.2,71.25,71.1,71.12,18064.0,53.7643,53.802,53.6888,53.7039,18064.0
2016-12-02 12:10:00,71.11,71.19,71.1,71.18,10319.0,53.6963,53.7567,53.6888,53.7492,10319.0
2016-12-02 12:15:00,71.18,71.27,71.15,71.23,18597.0,53.7492,53.8171,53.7265,53.7869,18597.0
2016-12-02 12:20:00,71.22,71.22,71.13,71.15,31035.0,53.7794,53.7794,53.7114,53.7265,31035.0
2016-12-02 12:25:00,71.15,71.22,71.14,71.22,26236.0,53.7265,53.7794,53.719,53.7794,26236.0
2016-12-02 12:30:00,71.21,71.23,71.15,71.2,10753.0,53.7718,53.7869,53.7265,53.7643,10753.0
2016-12-02 12:35:00,71.18,71.18,71.12,71.15,14572.0,53.7492,53.7492,53.7039,53.7265,14572.0
2016-12-02 12:40:00,71.15,71.19,71.12,71.13,15327.0,53.7265,53.7567,53.7039,53.7114,15327.0
2016-12-02 12:45:00,71.13,71.22,71.13,71.19,15518.0,53.7114,53.7794,53.7114,53.7567,15518.0
2016-12-02 12:50:00,71.19,71.22,71.17,71.2,12092.0,53.7567,53.7794,53.7416,53.7643,12092.0
2016-12-02 12:55:00,71.2,71.21,71.08,71.18,32405.0,53.7643,53.7718,53.6737,53.7492,32405.0
2016-12-02 13:00:00,71.17,71.23,71.15,71.23,17686.0,53.7416,53.7869,53.7265,53.7869,17686.0
2016-12-02 13:05:00,71.23,71.25,71.1,71.12,47450.0,53.7869,53.802,53.6888,53.7039,47450.0
2016-12-02 13:10:00,71.13,71.16,71.0,71.03,26987.0,53.7114,53.7341,53.6132,53.6359,26987.0
2016-12-02 13:15:00,71.03,71.04,70.96,70.96,38538.0,53.6359,53.6435,53.583,53.583,38538.0
2016-12-02 13:20:00,70.96,71.0,70.94,70.98,24793.0,53.583,53.6132,53.5679,53.5981,24793.0
2016-12-02 13:25:00,70.98,71.0,70.93,70.94,24892.0,53.5981,53.6132,53.5604,53.5679,24892.0
2016-12-02 13:30:00,70.93,71.06,70.91,71.05,39223.0,53.5604,53.6586,53.5453,53.651,39223.0
2016-12-02 13:35:00,71.04,71.09,71.01,71.09,24156.0,53.6435,53.6812,53.6208,53.6812,24156.0
2016-12-02 13:40:00,71.09,71.09,70.99,71.01,19720.0,53.6812,53.6812,53.6057,53.6208,19720.0
2016-12-02 13:45:00,71.0,71.06,70.99,71.06,28005.0,53.6132,53.6586,53.6057,53.6586,28005.0
2016-12-02 13:50:00,71.07,71.07,70.96,70.97,29670.0,53.6661,53.6661,53.583,53.5906,29670.0
2016-12-02 13:55:00,70.95,70.98,70.92,70.97,24928.0,53.5755,53.5981,53.5528,53.5906,24928.0
2016-12-02 14:00:00,70.97,71.0,70.92,71.0,32753.0,53.5906,53.6132,53.5528,53.6132,32753.0
2016-12-02 14:05:00,70.99,71.03,70.97,71.0,26510.0,53.6057,53.6359,53.5906,53.6132,26510.0
2016-12-02 14:10:00,71.0,71.07,70.93,70.97,29175.0,53.6132,53.6661,53.5604,53.5906,29175.0
2016-12-02 14:15:00,70.98,71.07,70.94,71.07,34013.0,53.5981,53.6661,53.5679,53.6661,34013.0
2016-12-02 14:20:00,71.07,71.09,71.01,71.04,23543.0,53.6661,53.6812,53.6208,53.6435,23543.0
2016-12-02 14:25:00,71.05,71.07,71.0,71.05,20560.0,53.651,53.6661,53.6132,53.651,20560.0
2016-12-02 14:30:00,71.04,71.07,71.02,71.06,20250.0,53.6435,53.6661,53.6283,53.6586,20250.0
2016-12-02 14:35:00,71.06,71.09,71.04,71.07,20838.0,53.6586,53.6812,53.6435,53.6661,20838.0
2016-12-02 14:40:00,71.06,71.07,71.03,71.04,16910.0,53.6586,53.6661,53.6359,53.6435,16910.0
2016-12-02 14:45:00,71.03,71.07,71.02,71.04,21304.0,53.6359,53.6661,53.6283,53.6435,21304.0
2016-12-02 14:50:00,71.05,71.05,71.0,71.05,28464.0,53.651,53.651,53.6132,53.651,28464.0
2016-12-02 14:55:00,71.05,71.08,71.01,71.03,45442.0,53.651,53.6737,53.6208,53.6359,45442.0
2016-12-02 15:00:00,71.02,71.08,71.0,71.07,100931.0,53.6283,53.6737,53.6132,53.6661,100931.0
2016-12-02 15:05:00,71.08,71.08,70.99,71.0,32587.0,53.6737,53.6737,53.6057,53.6132,32587.0
2016-12-02 15:10:00,71.0,71.03,70.96,70.96,56972.0,53.6132,53.6359,53.583,53.583,56972.0
2016-12-02 15:15:00,70.97,71.01,70.94,70.95,30913.0,53.5906,53.6208,53.5679,53.5755,30913.0
2016-12-02 15:20:00,70.95,70.99,70.94,70.98,37743.0,53.5755,53.6057,53.5679,53.5981,37743.0
2016-12-02 15:25:00,70.97,70.99,70.91,70.95,36476.0,53.5906,53.6057,53.5453,53.5755,36476.0
2016-12-02 15:30:00,70.94,71.09,70.93,71.06,46149.0,53.5679,53.6812,53.5604,53.6586,46149.0
2016-12-02 15:35:00,71.05,71.06,70.95,70.98,48862.0,53.651,53.6586,53.5755,53.5981,48862.0
2016-12-02 15:40:00,70.98,70.98,70.88,70.89,39270.0,53.5981,53.5981,53.5226,53.5302,39270.0
2016-12-02 15:45:00,70.89,70.93,70.84,70.92,86934.0,53.5302,53.5604,53.4924,53.5528,86934.0
2016-12-02 15:50:00,70.92,70.94,70.84,70.9,90547.0,53.5528,53.5679,53.4924,53.5377,90547.0
2016-12-02 15:55:00,70.9,70.95,70.77,70.83,211506.0,53.5377,53.5755,53.4396,53.4849,211506.0
2016-12-05 09:30:00,71.29,71.4,71.11,71.3,93447.0,53.8322,53.9153,53.6963,53.8398,93447.0
2016-12-05 09:35:00,71.27,71.56,71.22,71.38,67046.0,53.8171,54.0361,53.7794,53.9002,67046.0
2016-12-05 09:40:00,71.33,71.45,71.2,71.43,70607.0,53.8624,53.953,53.7643,53.9379,70607.0
2016-12-05 09:45:00,71.44,71.54,71.37,71.47,55800.0,53.9455,54.021,53.8926,53.9682,55800.0
2016-12-05 09:50:00,71.45,71.6,71.42,71.55,41754.0,53.953,54.0663,53.9304,54.0286,41754.0
2016-12-05 09:55:00,71.58,71.75,71.5,71.69,68848.0,54.0512,54.1796,53.9908,54.1343,68848.0
2016-12-05 10:00:00,71.74,71.75,71.58,71.7,36657.0,54.172,54.1796,54.0512,54.1418,36657.0
2016-12-05 10:05:00,71.7,71.75,71.64,71.7,30244.0,54.1418,54.1796,54.0965,54.1418,30244.0
2016-12-05 10:10:00,71.68,71.83,71.64,71.75,33883.0,54.1267,54.24,54.0965,54.1796,33883.0
2016-12-05 10:15:00,71.73,71.75,71.62,71.7,33443.0,54.1645,54.1796,54.0814,54.1418,33443.0
2016-12-05 10:20:00,71.68,71.75,71.58,71.72,54815.0,54.1267,54.1796,54.0512,54.1569,54815.0
2016-12-05 10:25:00,71.7,71.75,71.42,71.44,86353.0,54.1418,54.1796,53.9304,53.9455,86353.0
2016-12-05 10:30:00,71.43,71.52,71.39,71.48,51105.0,53.9379,54.0059,53.9077,53.9757,51105.0
2016-12-05 10:35:00,71.5,71.58,71.48,71.5,57786.0,53.9908,54.0512,53.9757,53.9908,57786.0
2016-12-05 10:40:00,71.49,71.59,71.47,71.52,50103.0,53.9833,54.0588,53.9682,54.0059,50103.0
2016-12-05 10:45:00,71.53,71.72,71.52,71.65,48381.0,54.0135,54.1569,54.0059,54.1041,48381.0
2016-12-05 10:50:00,71.65,71.69,71.59,71.68,73865.0,54.1041,54.1343,54.0588,54.1267,73865.0
2016-12-05 10:55:00,71.69,71.89,71.67,71.88,50759.0,54.1343,54.2853,54.1192,54.2777,50759.0
2016-12-05 11:00:00,71.87,71.87,71.71,71.71,40256.0,54.2702,54.2702,54.1494,54.1494,40256.0
2016-12-05 11:05:00,71.71,71.77,71.64,71.77,62477.0,54.1494,54.1947,54.0965,54.1947,62477.0
2016-12-05 11:10:00,71.75,71.78,71.66,71.74,26037.0,54.1796,54.2022,54.1116,54.172,26037.0
2016-12-05 11:15:00,71.74,71.78,71.69,71.71,42633.0,54.172,54.2022,54.1343,54.1494,42633.0
2016-12-05 11:20:00,71.71,71.79,71.68,71.78,31793.0,54.1494,54.2098,54.1267,54.2022,31793.0
2016-12-05 11:25:00,71.79,71.87,71.74,71.86,73242.0,54.2098,54.2702,54.172,54.2626,73242.0
2016-12-05 11:30:00,71.86,71.92,71.83,71.89,31511.0,54.2626,54.308,54.24,54.2853,31511.0
2016-12-05 11:35:00,71.89,71.94,71.83,71.87,24773.0,54.2853,54.3231,54.24,54.2702,24773.0
2016-12-05 11:40:00,71.88,71.94,71.87,71.92,28035.0,54.2777,54.3231,54.2702,54.308,28035.0
2016-12-05 11:45:00,71.91,71.99,71.89,71.9,32236.0,54.3004,54.3608,54.2853,54.2929,32236.0
2016-12-05 11:50:00,71.9,71.91,71.67,71.73,20350.0,54.2929,54.3004,54.1192,54.1645,20350.0
2016-12-05 11:55:00,71.74,71.79,71.7,71.71,16476.0,54.172,54.2098,54.1418,54.1494,16476.0
2016-12-05 12:00:00,71.72,71.87,71.72,71.81,13961.0,54.1569,54.2702,54.1569,54.2249,13961.0
2016-12-05 12:05:00,71.81,71.82,71.65,71.68,15601.0,54.2249,54.2324,54.1041,54.1267,15601.0
2016-12-05 12:10:00,71.66,71.7,71.64,71.66,6188.0,54.1116,54.1418,54.0965,54.1116,6188.0
2016-12-05 12:15:00,71.67,71.69,71.63,71.67,14096.0,54.1192,54.1343,54.089,54.1192,14096.0
2016-12-05 12:20:00,71.67,71.75,71.63,71.73,19544.0,54.1192,54.1796,54.089,54.1645,19544.0
2016-12-05 12:25:00,71.74,71.84,71.72,71.83,12931.0,54.172,54.2475,54.1569,54.24,12931.0
2016-12-05 12:30:00,71.84,71.89,71.79,71.87,28405.0,54.2475,54.2853,54.2098,54.2702,28405.0
2016-12-05 12:35:00,71.89,72.04,71.89,72.03,32114.0,54.2853,54.3986,54.2853,54.391,32114.0
2016-12-05 12:40:00,72.03,72.13,71.99,72.07,15627.0,54.391,54.4665,54.3608,54.4212,15627.0
2016-12-05 12:45:00,72.06,72.06,71.94,72.02,23671.0,54.4137,54.4137,54.3231,54.3835,23671.0
2016-12-05 12:50:00,72.02,72.08,72.02,72.05,28779.0,54.3835,54.4288,54.3835,54.4061,28779.0
2016-12-05 12:55:00,72.06,72.12,72.04,72.08,23671.0,54.4137,54.459,54.3986,54.4288,23671.0
2016-12-05 13:00:00,72.08,72.09,72.0,72.04,30236.0,54.4288,54.4363,54.3684,54.3986,30236.0
2016-12-05 13:05:00,72.05,72.06,71.95,72.05,21312.0,54.4061,54.4137,54.3306,54.4061,21312.0
2016-12-05 13:10:00,72.05,72.05,71.9,71.92,20398.0,54.4061,54.4061,54.2929,54.308,20398.0
2016-12-05 13:15:00,71.91,72.02,71.86,71.99,29664.0,54.3004,54.3835,54.2626,54.3608,29664.0
2016-12-05 13:20:00,72.0,72.1,71.92,71.92,50526.0,54.3684,54.4439,54.308,54.308,50526.0
2016-12-05 13:25:00,71.92,71.96,71.88,71.88,22243.0,54.308,54.3382,54.2777,54.2777,22243.0
2016-12-05 13:30:00,71.88,71.91,71.77,71.77,23345.0,54.2777,54.3004,54.1947,54.1947,23345.0
2016-12-05 13:35:00,71.78,71.8,71.73,71.73,24178.0,54.2022,54.2173,54.1645,54.1645,24178.0
2016-12-05 13:40:00,71.75,71.78,71.7,71.72,26078.0,54.1796,54.2022,54.1418,54.1569,26078.0
2016-12-05 13:45:00,71.71,71.75,71.68,71.74,36958.0,54.1494,54.1796,54.1267,54.172,36958.0
2016-12-05 13:50:00,71.74,71.78,71.7,71.7,33510.0,54.172,54.2022,54.1418,54.1418,33510.0
2016-12-05 13:55:00,71.7,71.7,71.63,71.65,23499.0,54.1418,54.1418,54.089,54.1041,23499.0
2016-12-05 14:00:00,71.64,71.64,71.48,71.5,31834.0,54.0965,54.0965,53.9757,53.9908,31834.0
2016-12-05 14:05:00,71.49,71.51,71.35,71.35,31439.0,53.9833,53.9984,53.8775,53.8775,31439.0
2016-12-05 14:10:00,71.34,71.37,71.28,71.31,38768.0,53.87,53.8926,53.8247,53.8473,38768.0
2016-12-05 14:15:00,71.3,71.31,71.2,71.22,42364.0,53.8398,53.8473,53.7643,53.7794,42364.0
2016-12-05 14:20:00,71.22,71.37,71.21,71.37,36808.0,53.7794,53.8926,53.7718,53.8926,36808.0
2016-12-05 14:25:00,71.38,71.4,71.35,71.4,23646.0,53.9002,53.9153,53.8775,53.9153,23646.0
2016-12-05 14:30:00,71.39,71.39,71.23,71.28,24525.0,53.9077,53.9077,53.7869,53.8247,24525.0
2016-12-05 14:35:00,71.28,71.29,71.13,71.17,46216.0,53.8247,53.8322,53.7114,53.7416,46216.0
2016-12-05 14:40:00,71.17,71.21,71.14,71.17,47173.0,53.7416,53.7718,53.719,53.7416,47173.0
2016-12-05 14:45:00,71.19,71.19,71.07,71.1,36827.0,53.7567,53.7567,53.6661,53.6888,36827.0
2016-12-05 14:50:00,71.1,71.2,71.1,71.14,21103.0,53.6888,53.7643,53.6888,53.719,21103.0
2016-12-05 14:55:00,71.13,71.14,71.05,71.06,27670.0,53.7114,53.719,53.651,53.6586,27670.0
2016-12-05 15:00:00,71.05,71.09,71.01,71.06,26289.0,53.651,53.6812,53.6208,53.6586,26289.0
2016-12-05 15:05:00,71.06,71.07,71.03,71.06,35077.0,53.6586,53.6661,53.6359,53.6586,35077.0
2016-12-05 15:10:00,71.06,71.1,71.04,71.05,34209.0,53.6586,53.6888,53.6435,53.651,34209.0
2016-12-05 15:15:00,71.04,71.12,71.04,71.08,42740.0,53.6435,53.7039,53.6435,53.6737,42740.0
2016-12-05 15:20:00,71.08,71.14,71.07,71.13,31246.0,53.6737,53.719,53.6661,53.7114,31246.0
2016-12-05 15:25:00,71.13,71.15,71.07,71.15,39492.0,53.7114,53.7265,53.6661,53.7265,39492.0
2016-12-05 15:30:00,71.15,71.27,71.13,71.26,50834.0,53.7265,53.8171,53.7114,53.8096,50834.0
2016-12-05 15:35:00,71.26,71.3,71.22,71.25,41539.0,53.8096,53.8398,53.7794,53.802,41539.0
2016-12-05 15:40:00,71.25,71.32,71.25,71.26,58301.0,53.802,53.8549,53.802,53.8096,58301.0
2016-12-05 15:45:00,71.26,71.28,71.17,71.17,66009.0,53.8096,53.8247,53.7416,53.7416,66009.0
2016-12-05 15:50:00,71.17,71.2,71.07,71.13,107456.0,53.7416,53.7643,53.6661,53.7114,107456.0
2016-12-05 15:55:00,71.12,71.14,70.94,70.98,223678.0,53.7039,53.719,53.5679,53.5981,223678.0
2016-12-06 09:30:00,70.48,70.68,70.35,70.62,83109.0,53.2206,53.3716,53.1224,53.3263,83109.0
2016-12-06 09:35:00,70.6,70.65,70.38,70.38,45185.0,53.3112,53.349,53.1451,53.1451,45185.0
2016-12-06 09:40:00,70.39,70.45,70.29,70.41,56434.0,53.1526,53.1979,53.0771,53.1677,56434.0
2016-12-06 09:45:00,70.4,70.61,70.39,70.55,41100.0,53.1602,53.3188,53.1526,53.2734,41100.0
2016-12-06 09:50:00,70.55,70.67,70.54,70.58,22555.0,53.2734,53.3641,53.2659,53.2961,22555.0
2016-12-06 09:55:00,70.55,70.6,70.46,70.6,23969.0,53.2734,53.3112,53.2055,53.3112,23969.0
2016-12-06 10:00:00,70.61,70.77,70.51,70.51,32558.0,53.3188,53.4396,53.2432,53.2432,32558.0
2016-12-06 10:05:00,70.51,70.6,70.39,70.4,38207.0,53.2432,53.3112,53.1526,53.1602,38207.0
2016-12-06 10:10:00,70.41,70.52,70.29,70.29,38707.0,53.1677,53.2508,53.0771,53.0771,38707.0
2016-12-06 10:15:00,70.29,70.38,70.28,70.38,30675.0,53.0771,53.1451,53.0696,53.1451,30675.0
2016-12-06 10:20:00,70.4,70.4,70.19,70.19,31857.0,53.1602,53.1602,53.0016,53.0016,31857.0
2016-12-06 10:25:00,70.19,70.23,70.1,70.16,45126.0,53.0016,53.0318,52.9336,52.9789,45126.0
2016-12-06 10:30:00,70.16,70.43,70.16,70.39,36303.0,52.9789,53.1828,52.9789,53.1526,36303.0
2016-12-06 10:35:00,70.4,70.45,70.3,70.35,35195.0,53.1602,53.1979,53.0847,53.1224,35195.0
2016-12-06 10:40:00,70.36,70.41,70.21,70.29,34629.0,53.13,53.1677,53.0167,53.0771,34629.0
2016-12-06 10:45:00,70.3,70.37,70.2,70.24,22873.0,53.0847,53.1375,53.0092,53.0394,22873.0
2016-12-06 10:50:00,70.23,70.26,70.14,70.26,54688.0,53.0318,53.0545,52.9638,53.0545,54688.0
2016-12-06 10:55:00,70.26,70.27,70.16,70.26,41702.0,53.0545,53.062,52.9789,53.0545,41702.0
2016-12-06 11:00:00,70.27,70.28,70.17,70.23,40902.0,53.062,53.0696,52.9865,53.0318,40902.0
2016-12-06 11:05:00,70.22,70.28,70.19,70.23,55290.0,53.0243,53.0696,53.0016,53.0318,55290.0
2016-12-06 11:10:00,70.22,70.31,70.21,70.29,37345.0,53.0243,53.0922,53.0167,53.0771,37345.0
2016-12-06 11:15:00,70.3,70.51,70.3,70.5,43927.0,53.0847,53.2432,53.0847,53.2357,43927.0
2016-12-06 11:20:00,70.5,70.63,70.47,70.53,34484.0,53.2357,53.3339,53.213,53.2583,34484.0
2016-12-06 11:25:00,70.52,70.6,70.48,70.52,34403.0,53.2508,53.3112,53.2206,53.2508,34403.0
2016-12-06 11:30:00,70.51,70.59,70.5,70.55,42294.0,53.2432,53.3036,53.2357,53.2734,42294.0
2016-12-06 11:35:00,70.54,70.55,70.36,70.41,54835.0,53.2659,53.2734,53.13,53.1677,54835.0
2016-12-06 11:40:00,70.41,70.46,70.31,70.38,31405.0,53.1677,53.2055,53.0922,53.1451,31405.0
2016-12-06 11:45:00,70.37,70.4,70.3,70.37,17821.0,53.1375,53.1602,53.0847,53.1375,17821.0
2016-12-06 11:50:00,70.38,70.49,70.38,70.47,13572.0,53.1451,53.2281,53.1451,53.213,13572.0
2016-12-06 11:55:00,70.46,70.54,70.44,70.53,16709.0,53.2055,53.2659,53.1904,53.2583,16709.0
2016-12-06 12:00:00,70.53,70.69,70.52,70.67,31308.0,53.2583,53.3792,53.2508,53.3641,31308.0
2016-12-06 12:05:00,70.66,70.69,70.61,70.65,15195.0,53.3565,53.3792,53.3188,53.349,15195.0
2016-12-06 12:10:00,70.66,70.7,70.63,70.63,15840.0,53.3565,53.3867,53.3339,53.3339,15840.0
2016-12-06 12:15:00,70.62,70.7,70.56,70.7,19396.0,53.3263,53.3867,53.281,53.3867,19396.0
2016-12-06 12:20:00,70.7,70.82,70.7,70.8,10282.0,53.3867,53.4773,53.3867,53.4622,10282.0
2016-12-06 12:25:00,70.81,70.9,70.79,70.86,30109.0,53.4698,53.5377,53.4547,53.5075,30109.0
2016-12-06 12:30:00,70.87,70.98,70.86,70.96,25416.0,53.5151,53.5981,53.5075,53.583,25416.0
2016-12-06 12:35:00,70.97,71.06,70.95,71.04,76507.0,53.5906,53.6586,53.5755,53.6435,76507.0
2016-12-06 12:40:00,71.04,71.15,71.03,71.12,43145.0,53.6435,53.7265,53.6359,53.7039,43145.0
2016-12-06 12:45:00,71.12,71.18,71.12,71.14,38058.0,53.7039,53.7492,53.7039,53.719,38058.0
2016-12-06 12:50:00,71.14,71.18,71.12,71.12,44714.0,53.719,53.7492,53.7039,53.7039,44714.0
2016-12-06 12:55:00,71.13,71.22,71.12,71.21,46471.0,53.7114,53.7794,53.7039,53.7718,46471.0
2016-12-06 13:00:00,71.21,71.26,71.18,71.19,20449.0,53.7718,53.8096,53.7492,53.7567,20449.0
2016-12-06 13:05:00,71.19,71.19,71.06,71.06,14675.0,53.7567,53.7567,53.6586,53.6586,14675.0
2016-12-06 13:10:00,71.05,71.1,71.01,71.03,45567.0,53.651,53.6888,53.6208,53.6359,45567.0
2016-12-06 13:15:00,71.03,71.03,70.92,70.98,17636.0,53.6359,53.6359,53.5528,53.5981,17636.0
2016-12-06 13:20:00,70.97,70.97,70.89,70.9,13292.0,53.5906,53.5906,53.5302,53.5377,13292.0
2016-12-06 13:25:00,70.9,71.01,70.89,70.98,34724.0,53.5377,53.6208,53.5302,53.5981,34724.0
2016-12-06 13:30:00,70.97,71.02,70.92,70.98,22316.0,53.5906,53.6283,53.5528,53.5981,22316.0
2016-12-06 13:35:00,70.99,70.99,70.88,70.9,21777.0,53.6057,53.6057,53.5226,53.5377,21777.0
2016-12-06 13:40:00,70.89,70.9,70.81,70.82,39046.0,53.5302,53.5377,53.4698,53.4773,39046.0
2016-12-06 13:45:00,70.82,70.83,70.77,70.82,23952.0,53.4773,53.4849,53.4396,53.4773,23952.0
2016-12-06 13:50:00,70.83,70.89,70.81,70.88,23128.0,53.4849,53.5302,53.4698,53.5226,23128.0
2016-12-06 13:55:00,70.88,70.91,70.85,70.9,24540.0,53.5226,53.5453,53.5,53.5377,24540.0
2016-12-06 14:00:00,70.91,70.91,70.82,70.82,25556.0,53.5453,53.5453,53.4773,53.4773,25556.0
2016-12-06 14:05:00,70.82,70.86,70.79,70.79,34569.0,53.4773,53.5075,53.4547,53.4547,34569.0
2016-12-06 14:10:00,70.79,70.86,70.78,70.8,52875.0,53.4547,53.5075,53.4471,53.4622,52875.0
2016-12-06 14:15:00,70.8,70.83,70.75,70.76,29050.0,53.4622,53.4849,53.4245,53.432,29050.0
2016-12-06 14:20:00,70.76,70.83,70.69,70.83,24939.0,53.432,53.4849,53.3792,53.4849,24939.0
2016-12-06 14:25:00,70.82,70.84,70.79,70.81,28315.0,53.4773,53.4924,53.4547,53.4698,28315.0
2016-12-06 14:30:00,70.81,70.88,70.78,70.82,32426.0,53.4698,53.5226,53.4471,53.4773,32426.0
2016-12-06 14:35:00,70.82,70.82,70.72,70.72,21067.0,53.4773,53.4773,53.4018,53.4018,21067.0
2016-12-06 14:40:00,70.73,70.76,70.68,70.75,36145.0,53.4094,53.432,53.3716,53.4245,36145.0
2016-12-06 14:45:00,70.74,70.77,70.7,70.7,55977.0,53.4169,53.4396,53.3867,53.3867,55977.0
2016-12-06 14:50:00,70.7,70.79,70.69,70.78,32851.0,53.3867,53.4547,53.3792,53.4471,32851.0
2016-12-06 14:55:00,70.78,70.81,70.72,70.81,25640.0,53.4471,53.4698,53.4018,53.4698,25640.0
2016-12-06 15:00:00,70.81,70.86,70.78,70.82,70603.0,53.4698,53.5075,53.4471,53.4773,70603.0
2016-12-06 15:05:00,70.83,70.87,70.78,70.78,66976.0,53.4849,53.5151,53.4471,53.4471,66976.0
2016-12-06 15:10:00,70.79,70.8,70.69,70.73,44511.0,53.4547,53.4622,53.3792,53.4094,44511.0
2016-12-06 15:15:00,70.73,70.77,70.65,70.67,69083.0,53.4094,53.4396,53.349,53.3641,69083.0
2016-12-06 15:20:00,70.67,70.72,70.66,70.7,53908.0,53.3641,53.4018,53.3565,53.3867,53908.0
2016-12-06 15:25:00,70.7,70.7,70.42,70.45,153605.0,53.3867,53.3867,53.1753,53.1979,153605.0
2016-12-06 15:30:00,70.45,70.48,70.3,70.46,176476.0,53.1979,53.2206,53.0847,53.2055,176476.0
2016-12-06 15:35:00,70.46,70.46,70.37,70.38,110960.0,53.2055,53.2055,53.1375,53.1451,110960.0
2016-12-06 15:40:00,70.39,70.41,70.23,70.35,178087.0,53.1526,53.1677,53.0318,53.1224,178087.0
2016-12-06 15:45:00,70.35,70.49,70.34,70.47,133779.0,53.1224,53.2281,53.1149,53.213,133779.0
2016-12-06 15:50:00,70.48,70.6,70.47,70.56,131557.0,53.2206,53.3112,53.213,53.281,131557.0
2016-12-06 15:55:00,70.55,70.56,70.35,70.39,254611.0,53.2734,53.281,53.1224,53.1526,254611.0
2016-12-07 09:30:00,69.52,69.65,69.35,69.35,149006.0,53.0769,53.1762,52.9471,52.9471,149006.0
2016-12-07 09:35:00,69.35,69.36,69.08,69.14,90549.0,52.9471,52.9548,52.741,52.7868,90549.0
2016-12-07 09:40:00,69.14,69.22,69.0,69.0,56703.0,52.7868,52.8479,52.6799,52.6799,56703.0
2016-12-07 09:45:00,69.01,69.28,69.0,69.26,50341.0,52.6875,52.8937,52.6799,52.8784,50341.0
2016-12-07 09:50:00,69.26,69.46,69.26,69.46,61944.0,52.8784,53.0311,52.8784,53.0311,61944.0
2016-12-07 09:55:00,69.44,69.45,69.3,69.39,61316.0,53.0158,53.0235,52.909,52.9777,61316.0
2016-12-07 10:00:00,69.41,69.48,69.4,69.48,36029.0,52.9929,53.0464,52.9853,53.0464,36029.0
2016-12-07 10:05:00,69.49,69.61,69.48,69.52,32360.0,53.054,53.1456,53.0464,53.0769,32360.0
2016-12-07 10:10:00,69.53,69.74,69.53,69.7,54127.0,53.0846,53.2449,53.0846,53.2143,54127.0
2016-12-07 10:15:00,69.7,69.73,69.63,69.68,33956.0,53.2143,53.2373,53.1609,53.1991,33956.0
2016-12-07 10:20:00,69.67,69.75,69.53,69.55,38290.0,53.1914,53.2525,53.0846,53.0998,38290.0
2016-12-07 10:25:00,69.56,69.56,69.38,69.38,48142.0,53.1075,53.1075,52.97,52.97,48142.0
2016-12-07 10:30:00,69.36,69.45,69.27,69.27,60663.0,52.9548,53.0235,52.8861,52.8861,60663.0
2016-12-07 10:35:00,69.27,69.27,68.86,68.9,97598.0,52.8861,52.8861,52.573,52.6036,97598.0
2016-12-07 10:40:00,68.9,68.95,68.66,68.71,85842.0,52.6036,52.6417,52.4203,52.4585,85842.0
2016-12-07 10:45:00,68.72,68.74,68.5,68.5,72178.0,52.4661,52.4814,52.2982,52.2982,72178.0
2016-12-07 10:50:00,68.51,68.75,68.5,68.67,117266.0,52.3058,52.489,52.2982,52.428,117266.0
2016-12-07 10:55:00,68.67,68.74,68.55,68.73,70312.0,52.428,52.4814,52.3363,52.4738,70312.0
2016-12-07 11:00:00,68.73,68.74,68.59,68.61,54417.0,52.4738,52.4814,52.3669,52.3822,54417.0
2016-12-07 11:05:00,68.61,68.63,68.51,68.62,37391.0,52.3822,52.3974,52.3058,52.3898,37391.0
2016-12-07 11:10:00,68.63,68.7,68.61,68.65,57437.0,52.3974,52.4509,52.3822,52.4127,57437.0
2016-12-07 11:15:00,68.66,68.69,68.61,68.64,45939.0,52.4203,52.4432,52.3822,52.4051,45939.0
2016-12-07 11:20:00,68.64,68.96,68.64,68.87,89988.0,52.4051,52.6494,52.4051,52.5807,89988.0
2016-12-07 11:25:00,68.88,69.0,68.84,68.84,38165.0,52.5883,52.6799,52.5578,52.5578,38165.0
2016-12-07 11:30:00,68.83,68.85,68.68,68.68,44296.0,52.5501,52.5654,52.4356,52.4356,44296.0
2016-12-07 11:35:00,68.69,68.7,68.47,68.48,93281.0,52.4432,52.4509,52.2753,52.2829,93281.0
2016-12-07 11:40:00,68.48,68.54,68.41,68.47,74707.0,52.2829,52.3287,52.2295,52.2753,74707.0
2016-12-07 11:45:00,68.48,68.72,68.47,68.58,56566.0,52.2829,52.4661,52.2753,52.3593,56566.0
2016-12-07 11:50:00,68.59,68.89,68.59,68.89,46942.0,52.3669,52.5959,52.3669,52.5959,46942.0
2016-12-07 11:55:00,68.88,68.89,68.7,68.72,39786.0,52.5883,52.5959,52.4509,52.4661,39786.0
2016-12-07 12:00:00,68.73,68.81,68.67,68.67,65906.0,52.4738,52.5349,52.428,52.428,65906.0
2016-12-07 12:05:00,68.68,68.8,68.61,68.78,39458.0,52.4356,52.5272,52.3822,52.5119,39458.0
2016-12-07 12:10:00,68.78,68.83,68.73,68.81,68069.0,52.5119,52.5501,52.4738,52.5349,68069.0
2016-12-07 12:15:00,68.81,68.84,68.68,68.71,46711.0,52.5349,52.5578,52.4356,52.4585,46711.0
2016-12-07 12:20:00,68.72,68.77,68.58,68.63,41791.0,52.4661,52.5043,52.3593,52.3974,41791.0
2016-12-07 12:25:00,68.65,68.67,68.45,68.46,35844.0,52.4127,52.428,52.26,52.2676,35844.0
2016-12-07 12:30:00,68.46,68.58,68.44,68.57,43153.0,52.2676,52.3593,52.2524,52.3516,43153.0
2016-12-07 12:35:00,68.57,68.62,68.55,68.59,35123.0,52.3516,52.3898,52.3363,52.3669,35123.0
2016-12-07 12:40:00,68.59,68.65,68.51,68.62,37763.0,52.3669,52.4127,52.3058,52.3898,37763.0
2016-12-07 12:45:00,68.63,68.64,68.57,68.61,26484.0,52.3974,52.4051,52.3516,52.3822,26484.0
2016-12-07 12:50:00,68.62,68.67,68.59,68.67,52387.0,52.3898,52.428,52.3669,52.428,52387.0
2016-12-07 12:55:00,68.67,68.75,68.65,68.75,172449.0,52.428,52.489,52.4127,52.489,172449.0
2016-12-07 13:00:00,68.75,68.75,68.56,68.56,36785.0,52.489,52.489,52.344,52.344,36785.0
2016-12-07 13:05:00,68.55,68.74,68.55,68.67,33726.0,52.3363,52.4814,52.3363,52.428,33726.0
2016-12-07 13:10:00,68.68,68.7,68.63,68.66,31261.0,52.4356,52.4509,52.3974,52.4203,31261.0
2016-12-07 13:15:00,68.66,68.67,68.58,68.64,24697.0,52.4203,52.428,52.3593,52.4051,24697.0
2016-12-07 13:20:00,68.65,68.88,68.65,68.84,37788.0,52.4127,52.5883,52.4127,52.5578,37788.0
2016-12-07 13:25:00,68.84,68.96,68.79,68.9,47805.0,52.5578,52.6494,52.5196,52.6036,47805.0
2016-12-07 13:30:00,68.9,69.01,68.87,68.99,100853.0,52.6036,52.6875,52.5807,52.6723,100853.0
2016-12-07 13:35:00,68.99,69.04,68.98,69.0,333066.0,52.6723,52.7105,52.6646,52.6799,333066.0
2016-12-07 13:40:00,69.01,69.14,69.0,69.08,71742.0,52.6875,52.7868,52.6799,52.741,71742.0
2016-12-07 13:45:00,69.09,69.11,68.86,68.88,51754.0,52.7486,52.7639,52.573,52.5883,51754.0
2016-12-07 13:50:00,68.86,68.91,68.78,68.83,83271.0,52.573,52.6112,52.5119,52.5501,83271.0
2016-12-07 13:55:00,68.83,68.87,68.74,68.75,69096.0,52.5501,52.5807,52.4814,52.489,69096.0
2016-12-07 14:00:00,68.76,68.89,68.76,68.8,52392.0,52.4967,52.5959,52.4967,52.5272,52392.0
2016-12-07 14:05:00,68.8,68.83,68.73,68.75,56327.0,52.5272,52.5501,52.4738,52.489,56327.0
2016-12-07 14:10:00,68.75,68.75,68.56,68.58,60436.0,52.489,52.489,52.344,52.3593,60436.0
2016-12-07 14:15:00,68.57,68.61,68.52,68.53,118405.0,52.3516,52.3822,52.3134,52.3211,118405.0
2016-12-07 14:20:00,68.53,68.62,68.46,68.5,125544.0,52.3211,52.3898,52.2676,52.2982,125544.0
2016-12-07 14:25:00,68.5,68.5,68.16,68.17,108782.0,52.2982,52.2982,52.0386,52.0462,108782.0
2016-12-07 14:30:00,68.17,68.22,67.98,68.07,142710.0,52.0462,52.0844,51.9012,51.9699,142710.0
2016-12-07 14:35:00,68.07,68.12,68.06,68.06,61902.0,51.9699,52.0081,51.9622,51.9622,61902.0
2016-12-07 14:40:00,68.06,68.1,68.05,68.08,63362.0,51.9622,51.9928,51.9546,51.9775,63362.0
2016-12-07 14:45:00,68.08,68.11,68.01,68.01,84215.0,51.9775,52.0004,51.9241,51.9241,84215.0
2016-12-07 14:50:00,68.02,68.05,68.0,68.03,69741.0,51.9317,51.9546,51.9164,51.9393,69741.0
2016-12-07 14:55:00,68.03,68.03,67.84,67.85,107670.0,51.9393,51.9393,51.7943,51.8019,107670.0
2016-12-07 15:00:00,67.85,67.88,67.81,67.85,77217.0,51.8019,51.8248,51.7714,51.8019,77217.0
2016-12-07 15:05:00,67.86,67.93,67.85,67.92,56158.0,51.8095,51.863,51.8019,51.8554,56158.0
2016-12-07 15:10:00,67.92,67.97,67.9,67.94,66852.0,51.8554,51.8935,51.8401,51.8706,66852.0
2016-12-07 15:15:00,67.94,68.03,67.9,68.03,89346.0,51.8706,51.9393,51.8401,51.9393,89346.0
2016-12-07 15:20:00,68.03,68.14,68.03,68.06,72752.0,51.9393,52.0233,51.9393,51.9622,72752.0
2016-12-07 15:25:00,68.06,68.25,68.05,68.21,69811.0,51.9622,52.1073,51.9546,52.0768,69811.0
2016-12-07 15:30:00,68.21,68.38,68.2,68.33,175368.0,52.0768,52.2066,52.0691,52.1684,175368.0
2016-12-07 15:35:00,68.33,68.42,68.3,68.4,87990.0,52.1684,52.2371,52.1455,52.2218,87990.0
2016-12-07 15:40:00,68.41,68.5,68.35,68.42,133128.0,52.2295,52.2982,52.1837,52.2371,133128.0
2016-12-07 15:45:00,68.42,68.5,68.39,68.45,179990.0,52.2371,52.2982,52.2142,52.26,179990.0
2016-12-07 15:50:00,68.45,68.51,68.39,68.51,255947.0,52.26,52.3058,52.2142,52.3058,255947.0
2016-12-07 15:55:00,68.5,68.64,68.47,68.63,386101.0,52.2982,52.4051,52.2753,52.3974,386101.0
2016-12-08 09:30:00,68.96,69.28,68.56,69.27,130175.0,52.6494,52.8937,52.344,52.8861,130175.0
2016-12-08 09:35:00,69.23,69.28,68.85,68.92,171079.0,52.8555,52.8937,52.5654,52.6188,171079.0
2016-12-08 09:40:00,68.93,69.0,68.8,68.94,65162.0,52.6265,52.6799,52.5272,52.6341,65162.0
2016-12-08 09:45:00,68.95,69.22,68.94,69.13,68871.0,52.6417,52.8479,52.6341,52.7792,68871.0
2016-12-08 09:50:00,69.14,69.15,68.76,68.82,134590.0,52.7868,52.7944,52.4967,52.5425,134590.0
2016-12-08 09:55:00,68.8,68.82,68.38,68.44,50417.0,52.5272,52.5425,52.2066,52.2524,50417.0
2016-12-08 10:00:00,68.45,68.63,68.41,68.59,48997.0,52.26,52.3974,52.2295,52.3669,48997.0
2016-12-08 10:05:00,68.58,68.64,68.47,68.47,60548.0,52.3593,52.4051,52.2753,52.2753,60548.0
2016-12-08 10:10:00,68.46,68.49,68.3,68.38,46528.0,52.2676,52.2905,52.1455,52.2066,46528.0
2016-12-08 10:15:00,68.38,68.52,68.38,68.51,40542.0,52.2066,52.3134,52.2066,52.3058,40542.0
2016-12-08 10:20:00,68.5,68.57,68.41,68.5,30120.0,52.2982,52.3516,52.2295,52.2982,30120.0
2016-12-08 10:25:00,68.47,68.6,68.42,68.58,39682.0,52.2753,52.3745,52.2371,52.3593,39682.0
2016-12-08 10:30:00,68.58,68.59,68.36,68.44,35947.0,52.3593,52.3669,52.1913,52.2524,35947.0
2016-12-08 10:35:00,68.47,68.68,68.45,68.65,36125.0,52.2753,52.4356,52.26,52.4127,36125.0
2016-12-08 10:40:00,68.64,68.69,68.53,68.61,38222.0,52.4051,52.4432,52.3211,52.3822,38222.0
2016-12-08 10:45:00,68.61,68.66,68.58,68.6,29269.0,52.3822,52.4203,52.3593,52.3745,29269.0
2016-12-08 10:50:00,68.61,68.76,68.61,68.7,51473.0,52.3822,52.4967,52.3822,52.4509,51473.0
2016-12-08 10:55:00,68.7,68.78,68.68,68.77,43173.0,52.4509,52.5119,52.4356,52.5043,43173.0
2016-12-08 11:00:00,68.76,68.83,68.7,68.81,78250.0,52.4967,52.5501,52.4509,52.5349,78250.0
2016-12-08 11:05:00,68.81,68.93,68.6,68.6,74050.0,52.5349,52.6265,52.3745,52.3745,74050.0
2016-12-08 11:10:00,68.61,68.62,68.39,68.39,48621.0,52.3822,52.3898,52.2142,52.2142,48621.0
2016-12-08 11:15:00,68.38,68.43,68.12,68.18,113490.0,52.2066,52.2447,52.0081,52.0539,113490.0
2016-12-08 11:20:00,68.18,68.34,68.12,68.31,104143.0,52.0539,52.176,52.0081,52.1531,104143.0
2016-12-08 11:25:00,68.31,68.34,68.19,68.29,46104.0,52.1531,52.176,52.0615,52.1378,46104.0
2016-12-08 11:30:00,68.3,68.32,68.22,68.25,24055.0,52.1455,52.1607,52.0844,52.1073,24055.0
2016-12-08 11:35:00,68.23,68.38,68.2,68.34,135074.0,52.092,52.2066,52.0691,52.176,135074.0
2016-12-08 11:40:00,68.32,68.52,68.32,68.51,29494.0,52.1607,52.3134,52.1607,52.3058,29494.0
2016-12-08 11:45:00,68.51,68.59,68.45,68.55,27364.0,52.3058,52.3669,52.26,52.3363,27364.0
2016-12-08 11:50:00,68.57,68.71,68.56,68.69,50140.0,52.3516,52.4585,52.344,52.4432,50140.0
2016-12-08 11:55:00,68.68,68.72,68.65,68.71,21889.0,52.4356,52.4661,52.4127,52.4585,21889.0
2016-12-08 12:00:00,68.7,68.78,68.56,68.58,65905.0,52.4509,52.5119,52.344,52.3593,65905.0
2016-12-08 12:05:00,68.57,68.58,68.48,68.54,36595.0,52.3516,52.3593,52.2829,52.3287,36595.0
2016-12-08 12:10:00,68.55,68.64,68.55,68.62,29085.0,52.3363,52.4051,52.3363,52.3898,29085.0
2016-12-08 12:15:00,68.62,68.8,68.59,68.8,102524.0,52.3898,52.5272,52.3669,52.5272,102524.0
2016-12-08 12:20:00,68.8,68.81,68.72,68.79,46129.0,52.5272,52.5349,52.4661,52.5196,46129.0
2016-12-08 12:25:00,68.82,68.86,68.77,68.83,21345.0,52.5425,52.573,52.5043,52.5501,21345.0
2016-12-08 12:30:00,68.82,68.94,68.8,68.93,19439.0,52.5425,52.6341,52.5272,52.6265,19439.0
2016-12-08 12:35:00,68.92,68.93,68.88,68.93,16838.0,52.6188,52.6265,52.5883,52.6265,16838.0
2016-12-08 12:40:00,68.91,69.01,68.89,69.0,30339.0,52.6112,52.6875,52.5959,52.6799,30339.0
2016-12-08 12:45:00,69.0,69.15,69.0,69.15,27559.0,52.6799,52.7944,52.6799,52.7944,27559.0
2016-12-08 12:50:00,69.12,69.16,69.08,69.09,30853.0,52.7715,52.8021,52.741,52.7486,30853.0
2016-12-08 12:55:00,69.09,69.14,69.06,69.11,23872.0,52.7486,52.7868,52.7257,52.7639,23872.0
2016-12-08 13:00:00,69.12,69.19,69.09,69.15,29221.0,52.7715,52.825,52.7486,52.7944,29221.0
2016-12-08 13:05:00,69.17,69.24,69.13,69.21,35249.0,52.8097,52.8631,52.7792,52.8402,35249.0
2016-12-08 13:10:00,69.22,69.27,69.21,69.25,19332.0,52.8479,52.8861,52.8402,52.8708,19332.0
2016-12-08 13:15:00,69.27,69.33,69.24,69.28,30487.0,52.8861,52.9319,52.8631,52.8937,30487.0
2016-12-08 13:20:00,69.28,69.29,69.19,69.22,34055.0,52.8937,52.9013,52.825,52.8479,34055.0
2016-12-08 13:25:00,69.22,69.24,69.06,69.07,86742.0,52.8479,52.8631,52.7257,52.7334,86742.0
2016-12-08 13:30:00,69.08,69.08,68.86,68.87,31439.0,52.741,52.741,52.573,52.5807,31439.0
2016-12-08 13:35:00,68.87,68.87,68.78,68.8,34599.0,52.5807,52.5807,52.5119,52.5272,34599.0
2016-12-08 13:40:00,68.81,68.99,68.8,68.97,25512.0,52.5349,52.6723,52.5272,52.657,25512.0
2016-12-08 13:45:00,68.98,69.02,68.85,68.99,37851.0,52.6646,52.6952,52.5654,52.6723,37851.0
2016-12-08 13:50:00,68.98,69.01,68.93,68.94,24503.0,52.6646,52.6875,52.6265,52.6341,24503.0
2016-12-08 13:55:00,68.93,69.02,68.92,68.99,27962.0,52.6265,52.6952,52.6188,52.6723,27962.0
2016-12-08 14:00:00,68.98,69.02,68.95,69.01,24756.0,52.6646,52.6952,52.6417,52.6875,24756.0
2016-12-08 14:05:00,69.01,69.11,68.99,69.04,36044.0,52.6875,52.7639,52.6723,52.7105,36044.0
2016-12-08 14:10:00,69.04,69.19,69.03,69.19,247567.0,52.7105,52.825,52.7028,52.825,247567.0
2016-12-08 14:15:00,69.19,69.27,69.18,69.21,42836.0,52.825,52.8861,52.8173,52.8402,42836.0
2016-12-08 14:20:00,69.21,69.28,69.07,69.11,80082.0,52.8402,52.8937,52.7334,52.7639,80082.0
2016-12-08 14:25:00,69.11,69.21,69.04,69.13,79282.0,52.7639,52.8402,52.7105,52.7792,79282.0
2016-12-08 14:30:00,69.14,69.15,69.06,69.15,52513.0,52.7868,52.7944,52.7257,52.7944,52513.0
2016-12-08 14:35:00,69.15,69.19,69.03,69.15,63460.0,52.7944,52.825,52.7028,52.7944,63460.0
2016-12-08 14:40:00,69.15,69.17,69.11,69.13,35658.0,52.7944,52.8097,52.7639,52.7792,35658.0
2016-12-08 14:45:00,69.13,69.19,69.09,69.12,31994.0,52.7792,52.825,52.7486,52.7715,31994.0
2016-12-08 14:50:00,69.12,69.22,69.11,69.22,29480.0,52.7715,52.8479,52.7639,52.8479,29480.0
2016-12-08 14:55:00,69.22,69.24,69.15,69.17,46252.0,52.8479,52.8631,52.7944,52.8097,46252.0
2016-12-08 15:00:00,69.17,69.17,69.13,69.15,58477.0,52.8097,52.8097,52.7792,52.7944,58477.0
2016-12-08 15:05:00,69.16,69.21,69.09,69.1,601798.0,52.8021,52.8402,52.7486,52.7563,601798.0
2016-12-08 15:10:00,69.09,69.11,69.03,69.07,79334.0,52.7486,52.7639,52.7028,52.7334,79334.0
2016-12-08 15:15:00,69.08,69.16,69.04,69.12,38763.0,52.741,52.8021,52.7105,52.7715,38763.0
2016-12-08 15:20:00,69.12,69.12,69.0,69.03,54543.0,52.7715,52.7715,52.6799,52.7028,54543.0
2016-12-08 15:25:00,69.04,69.07,69.0,69.02,67563.0,52.7105,52.7334,52.6799,52.6952,67563.0
2016-12-08 15:30:00,69.03,69.12,68.97,68.97,56772.0,52.7028,52.7715,52.657,52.657,56772.0
2016-12-08 15:35:00,68.97,69.14,68.97,69.12,58118.0,52.657,52.7868,52.657,52.7715,58118.0
2016-12-08 15:40:00,69.13,69.19,69.1,69.1,57771.0,52.7792,52.825,52.7563,52.7563,57771.0
2016-12-08 15:45:00,69.1,69.17,69.09,69.15,81018.0,52.7563,52.8097,52.7486,52.7944,81018.0
2016-12-08 15:50:00,69.14,69.22,69.14,69.21,109912.0,52.7868,52.8479,52.7868,52.8402,109912.0
2016-12-08 15:55:00,69.2,69.37,69.17,69.32,411364.0,52.8326,52.9624,52.8097,52.9242,411364.0
2016-12-09 09:30:00,69.48,69.6,69.33,69.56,85913.0,53.0464,53.138,52.9319,53.1075,85913.0
2016-12-09 09:35:00,69.56,69.59,69.31,69.47,48577.0,53.1075,53.1304,52.9166,53.0387,48577.0
2016-12-09 09:40:00,69.5,69.64,69.41,69.62,53135.0,53.0617,53.1685,52.9929,53.1533,53135.0
2016-12-09 09:45:00,69.64,69.65,69.5,69.56,24885.0,53.1685,53.1762,53.0617,53.1075,24885.0
2016-12-09 09:50:00,69.56,69.69,69.55,69.63,34562.0,53.1075,53.2067,53.0998,53.1609,34562.0
2016-12-09 09:55:00,69.62,69.69,69.62,69.68,17523.0,53.1533,53.2067,53.1533,53.1991,17523.0
2016-12-09 10:00:00,69.69,69.79,69.62,69.74,41670.0,53.2067,53.2831,53.1533,53.2449,41670.0
2016-12-09 10:05:00,69.75,69.85,69.75,69.85,47411.0,53.2525,53.3289,53.2525,53.3289,47411.0
2016-12-09 10:10:00,69.85,70.04,69.84,70.01,34928.0,53.3289,53.4739,53.3212,53.451,34928.0
2016-12-09 10:15:00,70.01,70.07,69.95,69.97,58814.0,53.451,53.4968,53.4052,53.4205,58814.0
2016-12-09 10:20:00,69.97,70.09,69.97,70.09,26975.0,53.4205,53.5121,53.4205,53.5121,26975.0
2016-12-09 10:25:00,70.1,70.22,70.08,70.17,56205.0,53.5197,53.6114,53.5045,53.5732,56205.0
2016-12-09 10:30:00,70.17,70.22,70.11,70.2,64897.0,53.5732,53.6114,53.5274,53.5961,64897.0
2016-12-09 10:35:00,70.21,70.41,70.21,70.4,68261.0,53.6037,53.7564,53.6037,53.7488,68261.0
2016-12-09 10:40:00,70.4,70.49,70.33,70.48,111825.0,53.7488,53.8175,53.6953,53.8099,111825.0
2016-12-09 10:45:00,70.48,70.6,70.39,70.56,126735.0,53.8099,53.9015,53.7411,53.8709,126735.0
2016-12-09 10:50:00,70.57,70.72,70.53,70.7,50058.0,53.8786,53.9931,53.848,53.9778,50058.0
2016-12-09 10:55:00,70.69,70.7,70.48,70.52,60971.0,53.9702,53.9778,53.8099,53.8404,60971.0
2016-12-09 11:00:00,70.53,70.58,70.45,70.51,33728.0,53.848,53.8862,53.787,53.8328,33728.0
2016-12-09 11:05:00,70.5,70.52,70.45,70.46,27930.0,53.8251,53.8404,53.787,53.7946,27930.0
2016-12-09 11:10:00,70.48,70.49,70.15,70.15,46481.0,53.8099,53.8175,53.5579,53.5579,46481.0
2016-12-09 11:15:00,70.15,70.16,70.05,70.09,48899.0,53.5579,53.5655,53.4816,53.5121,48899.0
2016-12-09 11:20:00,70.1,70.18,69.96,70.18,79991.0,53.5197,53.5808,53.4129,53.5808,79991.0
2016-12-09 11:25:00,70.17,70.24,70.09,70.13,31181.0,53.5732,53.6266,53.5121,53.5426,31181.0
2016-12-09 11:30:00,70.14,70.35,70.11,70.34,55518.0,53.5503,53.7106,53.5274,53.703,55518.0
2016-12-09 11:35:00,70.34,70.53,70.34,70.5,34417.0,53.703,53.848,53.703,53.8251,34417.0
2016-12-09 11:40:00,70.51,70.56,70.45,70.53,29239.0,53.8328,53.8709,53.787,53.848,29239.0
2016-12-09 11:45:00,70.53,70.73,70.52,70.73,68309.0,53.848,54.0007,53.8404,54.0007,68309.0
2016-12-09 11:50:00,70.75,70.75,70.6,70.6,28250.0,54.016,54.016,53.9015,53.9015,28250.0
2016-12-09 11:55:00,70.62,70.65,70.51,70.55,33586.0,53.9167,53.9396,53.8328,53.8633,33586.0
2016-12-09 12:00:00,70.55,70.56,70.48,70.51,16222.0,53.8633,53.8709,53.8099,53.8328,16222.0
2016-12-09 12:05:00,70.52,70.6,70.49,70.49,18074.0,53.8404,53.9015,53.8175,53.8175,18074.0
2016-12-09 12:10:00,70.5,70.52,70.32,70.33,63167.0,53.8251,53.8404,53.6877,53.6953,63167.0
2016-12-09 12:15:00,70.33,70.37,70.24,70.31,34903.0,53.6953,53.7259,53.6266,53.6801,34903.0
2016-12-09 12:20:00,70.31,70.46,70.31,70.46,14704.0,53.6801,53.7946,53.6801,53.7946,14704.0
2016-12-09 12:25:00,70.46,70.55,70.45,70.46,41860.0,53.7946,53.8633,53.787,53.7946,41860.0
2016-12-09 12:30:00,70.48,70.53,70.44,70.51,24839.0,53.8099,53.848,53.7793,53.8328,24839.0
2016-12-09 12:35:00,70.52,70.52,70.41,70.42,34222.0,53.8404,53.8404,53.7564,53.7641,34222.0
2016-12-09 12:40:00,70.42,70.46,70.37,70.37,97233.0,53.7641,53.7946,53.7259,53.7259,97233.0
2016-12-09 12:45:00,70.37,70.37,70.28,70.35,23869.0,53.7259,53.7259,53.6572,53.7106,23869.0
2016-12-09 12:50:00,70.35,70.35,70.25,70.28,18818.0,53.7106,53.7106,53.6343,53.6572,18818.0
2016-12-09 12:55:00,70.3,70.34,70.3,70.3,19488.0,53.6724,53.703,53.6724,53.6724,19488.0
2016-12-09 13:00:00,70.3,70.31,70.19,70.24,23912.0,53.6724,53.6801,53.5885,53.6266,23912.0
2016-12-09 13:05:00,70.24,70.25,70.13,70.21,13823.0,53.6266,53.6343,53.5426,53.6037,13823.0
2016-12-09 13:10:00,70.22,70.41,70.22,70.37,28271.0,53.6114,53.7564,53.6114,53.7259,28271.0
2016-12-09 13:15:00,70.37,70.39,70.31,70.33,19005.0,53.7259,53.7411,53.6801,53.6953,19005.0
2016-12-09 13:20:00,70.33,70.39,70.32,70.37,14527.0,53.6953,53.7411,53.6877,53.7259,14527.0
2016-12-09 13:25:00,70.37,70.41,70.34,70.35,24167.0,53.7259,53.7564,53.703,53.7106,24167.0
2016-12-09 13:30:00,70.35,70.36,70.22,70.26,64422.0,53.7106,53.7182,53.6114,53.6419,64422.0
2016-12-09 13:35:00,70.28,70.38,70.28,70.36,87491.0,53.6572,53.7335,53.6572,53.7182,87491.0
2016-12-09 13:40:00,70.36,70.38,70.29,70.37,57082.0,53.7182,53.7335,53.6648,53.7259,57082.0
2016-12-09 13:45:00,70.36,70.39,70.31,70.35,49227.0,53.7182,53.7411,53.6801,53.7106,49227.0
2016-12-09 13:50:00,70.35,70.35,70.29,70.34,60941.0,53.7106,53.7106,53.6648,53.703,60941.0
2016-12-09 13:55:00,70.34,70.47,70.32,70.43,38337.0,53.703,53.8022,53.6877,53.7717,38337.0
2016-12-09 14:00:00,70.42,70.56,70.39,70.49,38544.0,53.7641,53.8709,53.7411,53.8175,38544.0
2016-12-09 14:05:00,70.48,70.55,70.45,70.52,65170.0,53.8099,53.8633,53.787,53.8404,65170.0
2016-12-09 14:10:00,70.51,70.53,70.3,70.4,97097.0,53.8328,53.848,53.6724,53.7488,97097.0
2016-12-09 14:15:00,70.39,70.5,70.35,70.48,27297.0,53.7411,53.8251,53.7106,53.8099,27297.0
2016-12-09 14:20:00,70.48,70.5,70.4,70.41,44960.0,53.8099,53.8251,53.7488,53.7564,44960.0
2016-12-09 14:25:00,70.41,70.47,70.39,70.47,39668.0,53.7564,53.8022,53.7411,53.8022,39668.0
2016-12-09 14:30:00,70.47,70.57,70.41,70.41,37317.0,53.8022,53.8786,53.7564,53.7564,37317.0
2016-12-09 14:35:00,70.42,70.45,70.29,70.32,25068.0,53.7641,53.787,53.6648,53.6877,25068.0
2016-12-09 14:40:00,70.31,70.44,70.31,70.43,35009.0,53.6801,53.7793,53.6801,53.7717,35009.0
2016-12-09 14:45:00,70.42,70.47,70.38,70.46,21145.0,53.7641,53.8022,53.7335,53.7946,21145.0
2016-12-09 14:50:00,70.47,70.59,70.44,70.56,33447.0,53.8022,53.8938,53.7793,53.8709,33447.0
2016-12-09 14:55:00,70.58,70.64,70.53,70.64,33011.0,53.8862,53.932,53.848,53.932,33011.0
2016-12-09 15:00:00,70.65,70.67,70.61,70.66,31516.0,53.9396,53.9549,53.9091,53.9473,31516.0
2016-12-09 15:05:00,70.66,70.74,70.66,70.7,42195.0,53.9473,54.0084,53.9473,53.9778,42195.0
2016-12-09 15:10:00,70.69,70.76,70.68,70.71,32228.0,53.9702,54.0236,53.9626,53.9855,32228.0
2016-12-09 15:15:00,70.71,70.77,70.71,70.75,42359.0,53.9855,54.0313,53.9855,54.016,42359.0
2016-12-09 15:20:00,70.75,70.79,70.7,70.7,50381.0,54.016,54.0465,53.9778,53.9778,50381.0
2016-12-09 15:25:00,70.7,70.73,70.67,70.7,50969.0,53.9778,54.0007,53.9549,53.9778,50969.0
2016-12-09 15:30:00,70.7,70.72,70.61,70.65,48287.0,53.9778,53.9931,53.9091,53.9396,48287.0
2016-12-09 15:35:00,70.63,70.65,70.53,70.55,64782.0,53.9244,53.9396,53.848,53.8633,64782.0
2016-12-09 15:40:00,70.55,70.6,70.51,70.57,87488.0,53.8633,53.9015,53.8328,53.8786,87488.0
2016-12-09 15:45:00,70.58,70.6,70.54,70.56,80445.0,53.8862,53.9015,53.8557,53.8709,80445.0
2016-12-09 15:50:00,70.56,70.65,70.51,70.59,112871.0,53.8709,53.9396,53.8328,53.8938,112871.0
2016-12-09 15:55:00,70.6,70.63,70.53,70.59,130046.0,53.9015,53.9244,53.848,53.8938,130046.0
2016-12-12 09:30:00,72.25,72.47,71.75,72.2,281913.0,55.1612,55.3292,54.7795,55.123,281913.0
2016-12-12 09:35:00,72.19,72.23,71.98,72.15,149694.0,55.1154,55.1459,54.9551,55.0849,149694.0
2016-12-12 09:40:00,72.15,72.24,72.05,72.2,96067.0,55.0849,55.1536,55.0085,55.123,96067.0
2016-12-12 09:45:00,72.19,72.26,72.1,72.26,66252.0,55.1154,55.1688,55.0467,55.1688,66252.0
2016-12-12 09:50:00,72.26,72.35,72.14,72.15,62831.0,55.1688,55.2376,55.0772,55.0849,62831.0
2016-12-12 09:55:00,72.15,72.22,72.03,72.05,95328.0,55.0849,55.1383,54.9932,55.0085,95328.0
2016-12-12 10:00:00,72.04,72.1,71.93,71.98,169785.0,55.0009,55.0467,54.9169,54.9551,169785.0
2016-12-12 10:05:00,71.98,72.04,71.9,72.0,114012.0,54.9551,55.0009,54.894,54.9703,114012.0
2016-12-12 10:10:00,72.0,72.13,71.99,72.01,40445.0,54.9703,55.0696,54.9627,54.978,40445.0
2016-12-12 10:15:00,72.02,72.11,71.99,72.01,45440.0,54.9856,55.0543,54.9627,54.978,45440.0
2016-12-12 10:20:00,72.0,72.04,71.98,72.02,44754.0,54.9703,55.0009,54.9551,54.9856,44754.0
2016-12-12 10:25:00,72.02,72.25,72.02,72.23,33282.0,54.9856,55.1612,54.9856,55.1459,33282.0
2016-12-12 10:30:00,72.21,72.31,72.2,72.31,82766.0,55.1307,55.207,55.123,55.207,82766.0
2016-12-12 10:35:00,72.32,72.39,72.31,72.39,45270.0,55.2147,55.2681,55.207,55.2681,45270.0
2016-12-12 10:40:00,72.39,72.39,72.25,72.29,42762.0,55.2681,55.2681,55.1612,55.1918,42762.0
2016-12-12 10:45:00,72.31,72.36,72.2,72.22,47548.0,55.207,55.2452,55.123,55.1383,47548.0
2016-12-12 10:50:00,72.22,72.24,72.08,72.08,34383.0,55.1383,55.1536,55.0314,55.0314,34383.0
2016-12-12 10:55:00,72.09,72.09,71.99,72.01,65789.0,55.0391,55.0391,54.9627,54.978,65789.0
2016-12-12 11:00:00,72.01,72.03,71.95,71.96,42587.0,54.978,54.9932,54.9322,54.9398,42587.0
2016-12-12 11:05:00,71.96,71.98,71.75,71.78,43831.0,54.9398,54.9551,54.7795,54.8024,43831.0
2016-12-12 11:10:00,71.78,71.93,71.77,71.9,26511.0,54.8024,54.9169,54.7947,54.894,26511.0
2016-12-12 11:15:00,71.88,71.9,71.83,71.89,23670.0,54.8787,54.894,54.8406,54.8864,23670.0
2016-12-12 11:20:00,71.88,71.88,71.81,71.82,50457.0,54.8787,54.8787,54.8253,54.8329,50457.0
2016-12-12 11:25:00,71.81,71.86,71.73,71.8,59324.0,54.8253,54.8635,54.7642,54.8176,59324.0
2016-12-12 11:30:00,71.8,71.82,71.62,71.63,88704.0,54.8176,54.8329,54.6802,54.6879,88704.0
2016-12-12 11:35:00,71.63,71.7,71.42,71.42,53670.0,54.6879,54.7413,54.5275,54.5275,53670.0
2016-12-12 11:40:00,71.44,71.55,71.43,71.44,44455.0,54.5428,54.6268,54.5352,54.5428,44455.0
2016-12-12 11:45:00,71.44,71.52,71.41,71.47,38933.0,54.5428,54.6039,54.5199,54.5657,38933.0
2016-12-12 11:50:00,71.47,71.49,71.36,71.39,34069.0,54.5657,54.581,54.4817,54.5046,34069.0
2016-12-12 11:55:00,71.4,71.57,71.36,71.55,22668.0,54.5123,54.642,54.4817,54.6268,22668.0
2016-12-12 12:00:00,71.54,71.58,71.47,71.47,32900.0,54.6191,54.6497,54.5657,54.5657,32900.0
2016-12-12 12:05:00,71.48,71.57,71.48,71.56,24462.0,54.5733,54.642,54.5733,54.6344,24462.0
2016-12-12 12:10:00,71.55,71.7,71.55,71.69,20173.0,54.6268,54.7413,54.6268,54.7337,20173.0
2016-12-12 12:15:00,71.69,71.76,71.65,71.67,22765.0,54.7337,54.7871,54.7031,54.7184,22765.0
2016-12-12 12:20:00,71.66,71.69,71.62,71.65,23731.0,54.7108,54.7337,54.6802,54.7031,23731.0
2016-12-12 12:25:00,71.65,71.78,71.65,71.71,38658.0,54.7031,54.8024,54.7031,54.7489,38658.0
2016-12-12 12:30:00,71.73,71.83,71.7,71.77,31621.0,54.7642,54.8406,54.7413,54.7947,31621.0
2016-12-12 12:35:00,71.78,71.95,71.76,71.93,59261.0,54.8024,54.9322,54.7871,54.9169,59261.0
2016-12-12 12:40:00,71.93,71.93,71.84,71.88,34420.0,54.9169,54.9169,54.8482,54.8787,34420.0
2016-12-12 12:45:00,71.88,71.88,71.8,71.84,23029.0,54.8787,54.8787,54.8176,54.8482,23029.0
2016-12-12 12:50:00,71.84,71.85,71.74,71.8,19187.0,54.8482,54.8558,54.7718,54.8176,19187.0
2016-12-12 12:55:00,71.82,71.82,71.75,71.81,23317.0,54.8329,54.8329,54.7795,54.8253,23317.0
2016-12-12 13:00:00,71.8,71.83,71.72,71.8,29048.0,54.8176,54.8406,54.7566,54.8176,29048.0
2016-12-12 13:05:00,71.8,71.89,71.8,71.81,24734.0,54.8176,54.8864,54.8176,54.8253,24734.0
2016-12-12 13:10:00,71.8,71.85,71.75,71.79,27084.0,54.8176,54.8558,54.7795,54.81,27084.0
2016-12-12 13:15:00,71.78,71.83,71.73,71.76,22318.0,54.8024,54.8406,54.7642,54.7871,22318.0
2016-12-12 13:20:00,71.75,71.83,71.73,71.74,29835.0,54.7795,54.8406,54.7642,54.7718,29835.0
2016-12-12 13:25:00,71.75,71.84,71.73,71.84,33506.0,54.7795,54.8482,54.7642,54.8482,33506.0
2016-12-12 13:30:00,71.85,71.86,71.67,71.78,32390.0,54.8558,54.8635,54.7184,54.8024,32390.0
2016-12-12 13:35:00,71.77,71.78,71.69,71.75,20107.0,54.7947,54.8024,54.7337,54.7795,20107.0
2016-12-12 13:40:00,71.74,71.81,71.7,71.73,36728.0,54.7718,54.8253,54.7413,54.7642,36728.0
2016-12-12 13:45:00,71.74,71.83,71.72,71.78,17156.0,54.7718,54.8406,54.7566,54.8024,17156.0
2016-12-12 13:50:00,71.77,71.78,71.71,71.77,18657.0,54.7947,54.8024,54.7489,54.7947,18657.0
2016-12-12 13:55:00,71.76,71.91,71.76,71.91,18336.0,54.7871,54.9016,54.7871,54.9016,18336.0
2016-12-12 14:00:00,71.92,72.0,71.89,71.95,68875.0,54.9093,54.9703,54.8864,54.9322,68875.0
2016-12-12 14:05:00,71.95,71.98,71.92,71.97,39301.0,54.9322,54.9551,54.9093,54.9474,39301.0
2016-12-12 14:10:00,71.96,72.07,71.93,72.07,45792.0,54.9398,55.0238,54.9169,55.0238,45792.0
2016-12-12 14:15:00,72.06,72.08,72.0,72.0,40882.0,55.0162,55.0314,54.9703,54.9703,40882.0
2016-12-12 14:20:00,72.01,72.05,72.0,72.0,45060.0,54.978,55.0085,54.9703,54.9703,45060.0
2016-12-12 14:25:00,72.0,72.04,71.9,71.91,72948.0,54.9703,55.0009,54.894,54.9016,72948.0
2016-12-12 14:30:00,71.89,71.95,71.83,71.84,62881.0,54.8864,54.9322,54.8406,54.8482,62881.0
2016-12-12 14:35:00,71.85,71.86,71.68,71.68,21986.0,54.8558,54.8635,54.726,54.726,21986.0
2016-12-12 14:40:00,71.68,71.68,71.53,71.58,32752.0,54.726,54.726,54.6115,54.6497,32752.0
2016-12-12 14:45:00,71.58,71.61,71.42,71.42,32272.0,54.6497,54.6726,54.5275,54.5275,32272.0
2016-12-12 14:50:00,71.42,71.44,71.3,71.35,27666.0,54.5275,54.5428,54.4359,54.4741,27666.0
2016-12-12 14:55:00,71.35,71.55,71.33,71.49,83778.0,54.4741,54.6268,54.4588,54.581,83778.0
2016-12-12 15:00:00,71.49,71.59,71.44,71.51,74047.0,54.581,54.6573,54.5428,54.5962,74047.0
2016-12-12 15:05:00,71.5,71.63,71.45,71.56,76599.0,54.5886,54.6879,54.5504,54.6344,76599.0
2016-12-12 15:10:00,71.56,71.57,71.38,71.51,69689.0,54.6344,54.642,54.497,54.5962,69689.0
2016-12-12 15:15:00,71.51,71.64,71.48,71.56,60497.0,54.5962,54.6955,54.5733,54.6344,60497.0
2016-12-12 15:20:00,71.55,71.7,71.51,71.57,84110.0,54.6268,54.7413,54.5962,54.642,84110.0
2016-12-12 15:25:00,71.58,71.72,71.46,71.49,112767.0,54.6497,54.7566,54.5581,54.581,112767.0
2016-12-12 15:30:00,71.48,71.59,71.39,71.45,96336.0,54.5733,54.6573,54.5046,54.5504,96336.0
2016-12-12 15:35:00,71.45,71.49,71.28,71.3,91256.0,54.5504,54.581,54.4206,54.4359,91256.0
2016-12-12 15:40:00,71.3,71.52,71.29,71.42,123434.0,54.4359,54.6039,54.4283,54.5275,123434.0
2016-12-12 15:45:00,71.41,71.47,71.37,71.42,59334.0,54.5199,54.5657,54.4894,54.5275,59334.0
2016-12-12 15:50:00,71.42,71.43,71.31,71.31,106530.0,54.5275,54.5352,54.4435,54.4435,106530.0
2016-12-12 15:55:00,71.32,71.41,71.31,71.39,172538.0,54.4512,54.5199,54.4435,54.5046,172538.0
2016-12-13 09:30:00,72.0,72.1,71.59,71.6,67151.0,54.9703,55.0467,54.6573,54.665,67151.0
2016-12-13 09:35:00,71.64,71.73,71.45,71.68,42018.0,54.6955,54.7642,54.5504,54.726,42018.0
2016-12-13 09:40:00,71.71,71.91,71.54,71.91,53872.0,54.7489,54.9016,54.6191,54.9016,53872.0
2016-12-13 09:45:00,71.89,71.95,71.65,71.77,38580.0,54.8864,54.9322,54.7031,54.7947,38580.0
2016-12-13 09:50:00,71.76,71.79,71.6,71.63,39990.0,54.7871,54.81,54.665,54.6879,39990.0
2016-12-13 09:55:00,71.63,71.75,71.6,71.63,44386.0,54.6879,54.7795,54.665,54.6879,44386.0
2016-12-13 10:00:00,71.63,71.77,71.59,71.73,79164.0,54.6879,54.7947,54.6573,54.7642,79164.0
2016-12-13 10:05:00,71.74,71.81,71.65,71.71,35880.0,54.7718,54.8253,54.7031,54.7489,35880.0
2016-12-13 10:10:00,71.69,71.86,71.68,71.82,42039.0,54.7337,54.8635,54.726,54.8329,42039.0
2016-12-13 10:15:00,71.84,71.99,71.73,71.93,43690.0,54.8482,54.9627,54.7642,54.9169,43690.0
2016-12-13 10:20:00,71.92,71.94,71.79,71.79,47917.0,54.9093,54.9245,54.81,54.81,47917.0
2016-12-13 10:25:00,71.81,71.82,71.68,71.75,24184.0,54.8253,54.8329,54.726,54.7795,24184.0
2016-12-13 10:30:00,71.75,71.76,71.59,71.62,35941.0,54.7795,54.7871,54.6573,54.6802,35941.0
2016-12-13 10:35:00,71.61,71.78,71.59,71.75,59634.0,54.6726,54.8024,54.6573,54.7795,59634.0
2016-12-13 10:40:00,71.76,71.8,71.69,71.77,49009.0,54.7871,54.8176,54.7337,54.7947,49009.0
2016-12-13 10:45:00,71.78,71.93,71.72,71.93,49550.0,54.8024,54.9169,54.7566,54.9169,49550.0
2016-12-13 10:50:00,71.92,71.97,71.81,71.88,25836.0,54.9093,54.9474,54.8253,54.8787,25836.0
2016-12-13 10:55:00,71.89,72.04,71.88,71.95,38588.0,54.8864,55.0009,54.8787,54.9322,38588.0
2016-12-13 11:00:00,71.94,71.97,71.86,71.97,28955.0,54.9245,54.9474,54.8635,54.9474,28955.0
2016-12-13 11:05:00,71.96,72.06,71.94,72.0,31432.0,54.9398,55.0162,54.9245,54.9703,31432.0
2016-12-13 11:10:00,71.99,72.04,71.89,72.03,57089.0,54.9627,55.0009,54.8864,54.9932,57089.0
2016-12-13 11:15:00,72.04,72.15,71.96,72.14,63518.0,55.0009,55.0849,54.9398,55.0772,63518.0
2016-12-13 11:20:00,72.14,72.29,72.13,72.18,46748.0,55.0772,55.1918,55.0696,55.1078,46748.0
2016-12-13 11:25:00,72.18,72.25,72.17,72.19,32846.0,55.1078,55.1612,55.1001,55.1154,32846.0
2016-12-13 11:30:00,72.19,72.23,72.01,72.01,47493.0,55.1154,55.1459,54.978,54.978,47493.0
2016-12-13 11:35:00,72.0,72.13,72.0,72.09,50834.0,54.9703,55.0696,54.9703,55.0391,50834.0
2016-12-13 11:40:00,72.11,72.15,72.03,72.07,34522.0,55.0543,55.0849,54.9932,55.0238,34522.0
2016-12-13 11:45:00,72.06,72.09,71.95,71.95,20161.0,55.0162,55.0391,54.9322,54.9322,20161.0
2016-12-13 11:50:00,71.99,72.06,71.98,72.0,19566.0,54.9627,55.0162,54.9551,54.9703,19566.0
2016-12-13 11:55:00,72.0,72.15,72.0,72.14,15531.0,54.9703,55.0849,54.9703,55.0772,15531.0
2016-12-13 12:00:00,72.15,72.24,72.13,72.19,16202.0,55.0849,55.1536,55.0696,55.1154,16202.0
2016-12-13 12:05:00,72.19,72.34,72.19,72.34,30875.0,55.1154,55.2299,55.1154,55.2299,30875.0
2016-12-13 12:10:00,72.33,72.35,72.29,72.35,36964.0,55.2223,55.2376,55.1918,55.2376,36964.0
2016-12-13 12:15:00,72.33,72.45,72.33,72.42,29848.0,55.2223,55.3139,55.2223,55.291,29848.0
2016-12-13 12:20:00,72.41,72.46,72.4,72.44,20560.0,55.2834,55.3215,55.2757,55.3063,20560.0
2016-12-13 12:25:00,72.44,72.45,72.37,72.38,28415.0,55.3063,55.3139,55.2528,55.2605,28415.0
2016-12-13 12:30:00,72.39,72.39,72.31,72.37,20757.0,55.2681,55.2681,55.207,55.2528,20757.0
2016-12-13 12:35:00,72.37,72.38,72.31,72.34,28070.0,55.2528,55.2605,55.207,55.2299,28070.0
2016-12-13 12:40:00,72.34,72.42,72.31,72.42,43177.0,55.2299,55.291,55.207,55.291,43177.0
2016-12-13 12:45:00,72.41,72.58,72.39,72.56,89642.0,55.2834,55.4132,55.2681,55.3979,89642.0
2016-12-13 12:50:00,72.57,72.57,72.49,72.52,12770.0,55.4055,55.4055,55.3444,55.3674,12770.0
2016-12-13 12:55:00,72.53,72.55,72.43,72.48,23441.0,55.375,55.3903,55.2986,55.3368,23441.0
2016-12-13 13:00:00,72.48,72.54,72.47,72.54,23740.0,55.3368,55.3826,55.3292,55.3826,23740.0
2016-12-13 13:05:00,72.54,72.66,72.54,72.61,24600.0,55.3826,55.4742,55.3826,55.4361,24600.0
2016-12-13 13:10:00,72.62,72.66,72.59,72.65,19044.0,55.4437,55.4742,55.4208,55.4666,19044.0
2016-12-13 13:15:00,72.64,72.72,72.59,72.7,28454.0,55.459,55.52,55.4208,55.5048,28454.0
2016-12-13 13:20:00,72.71,72.79,72.67,72.78,23045.0,55.5124,55.5735,55.4819,55.5659,23045.0
2016-12-13 13:25:00,72.78,72.8,72.69,72.7,32458.0,55.5659,55.5811,55.4971,55.5048,32458.0
2016-12-13 13:30:00,72.69,72.71,72.58,72.61,21236.0,55.4971,55.5124,55.4132,55.4361,21236.0
2016-12-13 13:35:00,72.61,72.69,72.61,72.67,26032.0,55.4361,55.4971,55.4361,55.4819,26032.0
2016-12-13 13:40:00,72.68,72.76,72.64,72.73,32255.0,55.4895,55.5506,55.459,55.5277,32255.0
2016-12-13 13:45:00,72.74,72.84,72.72,72.82,49266.0,55.5353,55.6117,55.52,55.5964,49266.0
2016-12-13 13:50:00,72.82,72.87,72.79,72.86,62839.0,55.5964,55.6346,55.5735,55.6269,62839.0
2016-12-13 13:55:00,72.86,72.89,72.81,72.85,37791.0,55.6269,55.6498,55.5888,55.6193,37791.0
2016-12-13 14:00:00,72.83,72.84,72.72,72.74,32240.0,55.604,55.6117,55.52,55.5353,32240.0
2016-12-13 14:05:00,72.74,72.78,72.62,72.63,35680.0,55.5353,55.5659,55.4437,55.4513,35680.0
2016-12-13 14:10:00,72.63,72.65,72.61,72.63,76351.0,55.4513,55.4666,55.4361,55.4513,76351.0
2016-12-13 14:15:00,72.62,72.65,72.47,72.47,50732.0,55.4437,55.4666,55.3292,55.3292,50732.0
2016-12-13 14:20:00,72.48,72.52,72.45,72.46,27005.0,55.3368,55.3674,55.3139,55.3215,27005.0
2016-12-13 14:25:00,72.46,72.49,72.38,72.49,30040.0,55.3215,55.3444,55.2605,55.3444,30040.0
2016-12-13 14:30:00,72.48,72.55,72.45,72.55,22998.0,55.3368,55.3903,55.3139,55.3903,22998.0
2016-12-13 14:35:00,72.55,72.6,72.52,72.59,35129.0,55.3903,55.4284,55.3674,55.4208,35129.0
2016-12-13 14:40:00,72.59,72.68,72.54,72.66,28308.0,55.4208,55.4895,55.3826,55.4742,28308.0
2016-12-13 14:45:00,72.65,72.68,72.59,72.63,46716.0,55.4666,55.4895,55.4208,55.4513,46716.0
2016-12-13 14:50:00,72.62,72.69,72.61,72.67,32032.0,55.4437,55.4971,55.4361,55.4819,32032.0
2016-12-13 14:55:00,72.65,72.68,72.57,72.62,35940.0,55.4666,55.4895,55.4055,55.4437,35940.0
2016-12-13 15:00:00,72.62,72.63,72.56,72.61,30681.0,55.4437,55.4513,55.3979,55.4361,30681.0
2016-12-13 15:05:00,72.61,72.62,72.51,72.51,55654.0,55.4361,55.4437,55.3597,55.3597,55654.0
2016-12-13 15:10:00,72.51,72.53,72.46,72.5,36953.0,55.3597,55.375,55.3215,55.3521,36953.0
2016-12-13 15:15:00,72.49,72.54,72.48,72.52,35630.0,55.3444,55.3826,55.3368,55.3674,35630.0
2016-12-13 15:20:00,72.52,72.55,72.48,72.55,47255.0,55.3674,55.3903,55.3368,55.3903,47255.0
2016-12-13 15:25:00,72.54,72.59,72.49,72.49,49093.0,55.3826,55.4208,55.3444,55.3444,49093.0
2016-12-13 15:30:00,72.5,72.53,72.48,72.48,88452.0,55.3521,55.375,55.3368,55.3368,88452.0
2016-12-13 15:35:00,72.48,72.55,72.44,72.45,89753.0,55.3368,55.3903,55.3063,55.3139,89753.0
2016-12-13 15:40:00,72.45,72.55,72.44,72.46,85497.0,55.3139,55.3903,55.3063,55.3215,85497.0
2016-12-13 15:45:00,72.45,72.45,72.35,72.38,91680.0,55.3139,55.3139,55.2376,55.2605,91680.0
2016-12-13 15:50:00,72.38,72.43,72.31,72.35,117343.0,55.2605,55.2986,55.207,55.2376,117343.0
2016-12-13 15:55:00,72.35,72.41,72.31,72.36,172338.0,55.2376,55.2834,55.207,55.2452,172338.0
2016-12-14 09:30:00,71.72,71.99,71.56,71.82,83797.0,54.7566,54.9627,54.6344,54.8329,83797.0
2016-12-14 09:35:00,71.83,72.26,71.79,72.21,31525.0,54.8406,55.1688,54.81,55.1307,31525.0
2016-12-14 09:40:00,72.25,72.3,71.94,71.96,26794.0,55.1612,55.1994,54.9245,54.9398,26794.0
2016-12-14 09:45:00,71.96,71.96,71.8,71.89,21284.0,54.9398,54.9398,54.8176,54.8864,21284.0
2016-12-14 09:50:00,71.89,71.89,71.59,71.69,39007.0,54.8864,54.8864,54.6573,54.7337,39007.0
2016-12-14 09:55:00,71.7,71.84,71.58,71.84,38105.0,54.7413,54.8482,54.6497,54.8482,38105.0
2016-12-14 10:00:00,71.85,71.96,71.79,71.83,36090.0,54.8558,54.9398,54.81,54.8406,36090.0
2016-12-14 10:05:00,71.83,71.86,71.71,71.73,26671.0,54.8406,54.8635,54.7489,54.7642,26671.0
2016-12-14 10:10:00,71.72,71.9,71.72,71.84,23175.0,54.7566,54.894,54.7566,54.8482,23175.0
2016-12-14 10:15:00,71.82,71.84,71.7,71.7,30803.0,54.8329,54.8482,54.7413,54.7413,30803.0
2016-12-14 10:20:00,71.7,71.85,71.7,71.83,24196.0,54.7413,54.8558,54.7413,54.8406,24196.0
2016-12-14 10:25:00,71.82,71.82,71.63,71.67,19151.0,54.8329,54.8329,54.6879,54.7184,19151.0
2016-12-14 10:30:00,71.67,72.09,71.67,72.06,80362.0,54.7184,55.0391,54.7184,55.0162,80362.0
2016-12-14 10:35:00,72.08,72.24,71.85,71.94,37635.0,55.0314,55.1536,54.8558,54.9245,37635.0
2016-12-14 10:40:00,71.94,71.97,71.82,71.84,21165.0,54.9245,54.9474,54.8329,54.8482,21165.0
2016-12-14 10:45:00,71.84,71.96,71.82,71.92,16222.0,54.8482,54.9398,54.8329,54.9093,16222.0
2016-12-14 10:50:00,71.92,71.94,71.84,71.84,26728.0,54.9093,54.9245,54.8482,54.8482,26728.0
2016-12-14 10:55:00,71.84,71.9,71.73,71.73,14713.0,54.8482,54.894,54.7642,54.7642,14713.0
2016-12-14 11:00:00,71.72,71.81,71.7,71.8,18591.0,54.7566,54.8253,54.7413,54.8176,18591.0
2016-12-14 11:05:00,71.81,71.86,71.73,71.86,17843.0,54.8253,54.8635,54.7642,54.8635,17843.0
2016-12-14 11:10:00,71.85,71.99,71.82,71.95,26096.0,54.8558,54.9627,54.8329,54.9322,26096.0
2016-12-14 11:15:00,71.97,72.11,71.97,71.99,20420.0,54.9474,55.0543,54.9474,54.9627,20420.0
2016-12-14 11:20:00,72.0,72.02,71.86,71.88,24019.0,54.9703,54.9856,54.8635,54.8787,24019.0
2016-12-14 11:25:00,71.87,71.87,71.78,71.81,22895.0,54.8711,54.8711,54.8024,54.8253,22895.0
2016-12-14 11:30:00,71.8,71.82,71.68,71.68,23732.0,54.8176,54.8329,54.726,54.726,23732.0
2016-12-14 11:35:00,71.66,71.66,71.51,71.54,41511.0,54.7108,54.7108,54.5962,54.6191,41511.0
2016-12-14 11:40:00,71.54,71.74,71.47,71.71,47641.0,54.6191,54.7718,54.5657,54.7489,47641.0
2016-12-14 11:45:00,71.71,71.8,71.66,71.8,22455.0,54.7489,54.8176,54.7108,54.8176,22455.0
2016-12-14 11:50:00,71.8,71.81,71.74,71.79,15825.0,54.8176,54.8253,54.7718,54.81,15825.0
2016-12-14 11:55:00,71.8,71.84,71.76,71.8,34233.0,54.8176,54.8482,54.7871,54.8176,34233.0
2016-12-14 12:00:00,71.8,71.87,71.79,71.87,15190.0,54.8176,54.8711,54.81,54.8711,15190.0
2016-12-14 12:05:00,71.87,71.92,71.84,71.91,11639.0,54.8711,54.9093,54.8482,54.9016,11639.0
2016-12-14 12:10:00,71.9,71.96,71.89,71.92,12426.0,54.894,54.9398,54.8864,54.9093,12426.0
2016-12-14 12:15:00,71.92,71.94,71.9,71.92,8585.0,54.9093,54.9245,54.894,54.9093,8585.0
2016-12-14 12:20:00,71.92,71.93,71.89,71.89,10682.0,54.9093,54.9169,54.8864,54.8864,10682.0
2016-12-14 12:25:00,71.89,71.96,71.88,71.95,12715.0,54.8864,54.9398,54.8787,54.9322,12715.0
2016-12-14 12:30:00,71.95,72.02,71.94,71.98,16743.0,54.9322,54.9856,54.9245,54.9551,16743.0
2016-12-14 12:35:00,71.98,72.03,71.98,72.03,20258.0,54.9551,54.9932,54.9551,54.9932,20258.0
2016-12-14 12:40:00,72.03,72.05,72.02,72.04,15689.0,54.9932,55.0085,54.9856,55.0009,15689.0
2016-12-14 12:45:00,72.04,72.05,71.99,72.02,25619.0,55.0009,55.0085,54.9627,54.9856,25619.0
2016-12-14 12:50:00,72.02,72.03,71.99,72.01,39099.0,54.9856,54.9932,54.9627,54.978,39099.0
2016-12-14 12:55:00,72.01,72.03,72.0,72.01,46295.0,54.978,54.9932,54.9703,54.978,46295.0
2016-12-14 13:00:00,72.01,72.13,72.01,72.1,27322.0,54.978,55.0696,54.978,55.0467,27322.0
2016-12-14 13:05:00,72.1,72.15,72.09,72.12,20375.0,55.0467,55.0849,55.0391,55.062,20375.0
2016-12-14 13:10:00,72.12,72.14,72.09,72.11,44037.0,55.062,55.0772,55.0391,55.0543,44037.0
2016-12-14 13:15:00,72.11,72.17,72.1,72.15,28769.0,55.0543,55.1001,55.0467,55.0849,28769.0
2016-12-14 13:20:00,72.16,72.19,72.14,72.14,26334.0,55.0925,55.1154,55.0772,55.0772,26334.0
2016-12-14 13:25:00,72.13,72.18,72.09,72.1,29737.0,55.0696,55.1078,55.0391,55.0467,29737.0
2016-12-14 13:30:00,72.1,72.1,72.01,72.01,25567.0,55.0467,55.0467,54.978,54.978,25567.0
2016-12-14 13:35:00,72.01,72.03,71.94,71.95,15676.0,54.978,54.9932,54.9245,54.9322,15676.0
2016-12-14 13:40:00,71.96,72.03,71.9,72.02,14708.0,54.9398,54.9932,54.894,54.9856,14708.0
2016-12-14 13:45:00,72.04,72.04,71.95,71.96,12261.0,55.0009,55.0009,54.9322,54.9398,12261.0
2016-12-14 13:50:00,71.96,71.96,71.79,71.8,44562.0,54.9398,54.9398,54.81,54.8176,44562.0
2016-12-14 13:55:00,71.78,71.82,71.71,71.76,17641.0,54.8024,54.8329,54.7489,54.7871,17641.0
2016-12-14 14:00:00,71.72,71.98,71.55,71.95,37230.0,54.7566,54.9551,54.6268,54.9322,37230.0
2016-12-14 14:05:00,71.94,71.99,71.74,71.97,22547.0,54.9245,54.9627,54.7718,54.9474,22547.0
2016-12-14 14:10:00,71.97,71.97,71.59,71.6,33923.0,54.9474,54.9474,54.6573,54.665,33923.0
2016-12-14 14:15:00,71.6,71.71,71.59,71.66,16490.0,54.665,54.7489,54.6573,54.7108,16490.0
2016-12-14 14:20:00,71.68,71.69,71.56,71.58,28457.0,54.726,54.7337,54.6344,54.6497,28457.0
2016-12-14 14:25:00,71.57,71.59,71.29,71.31,45353.0,54.642,54.6573,54.4283,54.4435,45353.0
2016-12-14 14:30:00,71.31,71.55,71.29,71.54,33427.0,54.4435,54.6268,54.4283,54.6191,33427.0
2016-12-14 14:35:00,71.54,71.68,71.44,71.68,35229.0,54.6191,54.726,54.5428,54.726,35229.0
2016-12-14 14:40:00,71.69,71.82,71.62,71.66,27030.0,54.7337,54.8329,54.6802,54.7108,27030.0
2016-12-14 14:45:00,71.67,71.72,71.64,71.71,27564.0,54.7184,54.7566,54.6955,54.7489,27564.0
2016-12-14 14:50:00,71.7,71.71,71.45,71.45,29895.0,54.7413,54.7489,54.5504,54.5504,29895.0
2016-12-14 14:55:00,71.47,71.47,71.2,71.2,23529.0,54.5657,54.5657,54.3596,54.3596,23529.0
2016-12-14 15:00:00,71.2,71.33,71.19,71.22,47181.0,54.3596,54.4588,54.3519,54.3748,47181.0
2016-12-14 15:05:00,71.22,71.25,70.99,71.0,36210.0,54.3748,54.3977,54.1992,54.2069,36210.0
2016-12-14 15:10:00,71.0,71.06,70.95,71.0,56757.0,54.2069,54.2527,54.1687,54.2069,56757.0
2016-12-14 15:15:00,71.0,71.02,70.81,71.0,80567.0,54.2069,54.2221,54.0618,54.2069,80567.0
2016-12-14 15:20:00,71.0,71.24,70.99,71.05,79501.0,54.2069,54.3901,54.1992,54.245,79501.0
2016-12-14 15:25:00,71.04,71.09,71.0,71.08,50848.0,54.2374,54.2756,54.2069,54.2679,50848.0
2016-12-14 15:30:00,71.07,71.41,71.07,71.4,112126.0,54.2603,54.5199,54.2603,54.5123,112126.0
2016-12-14 15:35:00,71.41,71.44,71.3,71.33,83617.0,54.5199,54.5428,54.4359,54.4588,83617.0
2016-12-14 15:40:00,71.33,71.34,71.05,71.16,60210.0,54.4588,54.4664,54.245,54.329,60210.0
2016-12-14 15:45:00,71.18,71.24,71.08,71.13,76216.0,54.3443,54.3901,54.2679,54.3061,76216.0
2016-12-14 15:50:00,71.12,71.13,70.88,71.06,82817.0,54.2985,54.3061,54.1152,54.2527,82817.0
2016-12-14 15:55:00,71.04,71.1,70.88,70.97,126316.0,54.2374,54.2832,54.1152,54.184,126316.0
2016-12-15 09:30:00,70.33,70.58,69.8,69.95,162369.0,53.6953,53.8862,53.2907,53.4052,162369.0
2016-12-15 09:35:00,69.98,70.22,69.98,70.09,32616.0,53.4281,53.6114,53.4281,53.5121,32616.0
2016-12-15 09:40:00,70.13,70.29,69.94,70.25,57689.0,53.5426,53.6648,53.3976,53.6343,57689.0
2016-12-15 09:45:00,70.23,70.44,70.22,70.29,92598.0,53.619,53.7793,53.6114,53.6648,92598.0
2016-12-15 09:50:00,70.28,70.53,70.26,70.52,39091.0,53.6572,53.848,53.6419,53.8404,39091.0
2016-12-15 09:55:00,70.5,70.59,70.42,70.55,46639.0,53.8251,53.8938,53.7641,53.8633,46639.0
2016-12-15 10:00:00,70.59,70.77,70.53,70.74,42358.0,53.8938,54.0313,53.848,54.0084,42358.0
2016-12-15 10:05:00,70.71,70.83,70.58,70.61,28723.0,53.9855,54.0771,53.8862,53.9091,28723.0
2016-12-15 10:10:00,70.64,70.76,70.56,70.76,41403.0,53.932,54.0236,53.8709,54.0236,41403.0
2016-12-15 10:15:00,70.76,70.8,70.58,70.64,33258.0,54.0236,54.0542,53.8862,53.932,33258.0
2016-12-15 10:20:00,70.64,70.82,70.61,70.76,55931.0,53.932,54.0694,53.9091,54.0236,55931.0
2016-12-15 10:25:00,70.76,70.96,70.73,70.87,59597.0,54.0236,54.1763,54.0007,54.1076,59597.0
2016-12-15 10:30:00,70.9,71.2,70.88,71.03,63275.0,54.1305,54.3596,54.1152,54.2298,63275.0
2016-12-15 10:35:00,71.05,71.11,70.88,70.97,174359.0,54.245,54.2908,54.1152,54.184,174359.0
2016-12-15 10:40:00,70.97,71.02,70.79,70.93,152387.0,54.184,54.2221,54.0465,54.1534,152387.0
2016-12-15 10:45:00,70.94,71.02,70.86,71.01,49075.0,54.1611,54.2221,54.1,54.2145,49075.0
2016-12-15 10:50:00,71.01,71.17,70.99,71.17,65624.0,54.2145,54.3367,54.1992,54.3367,65624.0
2016-12-15 10:55:00,71.18,71.35,71.14,71.35,61430.0,54.3443,54.4741,54.3138,54.4741,61430.0
2016-12-15 11:00:00,71.35,71.5,71.33,71.48,54456.0,54.4741,54.5886,54.4588,54.5733,54456.0
2016-12-15 11:05:00,71.5,71.64,71.49,71.57,74435.0,54.5886,54.6955,54.581,54.642,74435.0
2016-12-15 11:10:00,71.56,71.57,71.32,71.45,52576.0,54.6344,54.642,54.4512,54.5504,52576.0
2016-12-15 11:15:00,71.47,71.61,71.43,71.48,26346.0,54.5657,54.6726,54.5352,54.5733,26346.0
2016-12-15 11:20:00,71.5,71.52,71.39,71.39,22883.0,54.5886,54.6039,54.5046,54.5046,22883.0
2016-12-15 11:25:00,71.33,71.35,71.17,71.17,25230.0,54.4588,54.4741,54.3367,54.3367,25230.0
2016-12-15 11:30:00,71.14,71.15,71.02,71.02,29105.0,54.3138,54.3214,54.2221,54.2221,29105.0
2016-12-15 11:35:00,71.02,71.02,70.95,70.98,40698.0,54.2221,54.2221,54.1687,54.1916,40698.0
2016-12-15 11:40:00,70.97,71.08,70.83,70.87,52284.0,54.184,54.2679,54.0771,54.1076,52284.0
2016-12-15 11:45:00,70.9,71.1,70.89,71.09,17498.0,54.1305,54.2832,54.1229,54.2756,17498.0
2016-12-15 11:50:00,71.1,71.12,71.02,71.08,18239.0,54.2832,54.2985,54.2221,54.2679,18239.0
2016-12-15 11:55:00,71.07,71.07,70.96,70.97,19657.0,54.2603,54.2603,54.1763,54.184,19657.0
2016-12-15 12:00:00,70.95,71.01,70.89,70.89,24035.0,54.1687,54.2145,54.1229,54.1229,24035.0
2016-12-15 12:05:00,70.89,70.97,70.87,70.96,31862.0,54.1229,54.184,54.1076,54.1763,31862.0
2016-12-15 12:10:00,70.96,71.03,70.95,71.03,46319.0,54.1763,54.2298,54.1687,54.2298,46319.0
2016-12-15 12:15:00,71.02,71.05,70.92,71.04,22526.0,54.2221,54.245,54.1458,54.2374,22526.0
2016-12-15 12:20:00,71.03,71.06,70.95,71.04,19421.0,54.2298,54.2527,54.1687,54.2374,19421.0
2016-12-15 12:25:00,71.04,71.12,71.02,71.06,53102.0,54.2374,54.2985,54.2221,54.2527,53102.0
2016-12-15 12:30:00,71.04,71.07,70.96,71.02,23156.0,54.2374,54.2603,54.1763,54.2221,23156.0
2016-12-15 12:35:00,71.04,71.09,71.02,71.04,26116.0,54.2374,54.2756,54.2221,54.2374,26116.0
2016-12-15 12:40:00,71.04,71.14,71.03,71.11,36214.0,54.2374,54.3138,54.2298,54.2908,36214.0
2016-12-15 12:45:00,71.1,71.14,71.09,71.12,21509.0,54.2832,54.3138,54.2756,54.2985,21509.0
2016-12-15 12:50:00,71.13,71.13,71.0,71.01,23901.0,54.3061,54.3061,54.2069,54.2145,23901.0
2016-12-15 12:55:00,71.01,71.19,71.01,71.19,22007.0,54.2145,54.3519,54.2145,54.3519,22007.0
2016-12-15 13:00:00,71.18,71.27,71.16,71.26,21834.0,54.3443,54.413,54.329,54.4054,21834.0
2016-12-15 13:05:00,71.27,71.4,71.27,71.33,13950.0,54.413,54.5123,54.413,54.4588,13950.0
2016-12-15 13:10:00,71.35,71.35,71.23,71.28,17688.0,54.4741,54.4741,54.3825,54.4206,17688.0
2016-12-15 13:15:00,71.3,71.33,71.21,71.22,15397.0,54.4359,54.4588,54.3672,54.3748,15397.0
2016-12-15 13:20:00,71.22,71.25,71.18,71.19,19987.0,54.3748,54.3977,54.3443,54.3519,19987.0
2016-12-15 13:25:00,71.18,71.19,71.06,71.07,16025.0,54.3443,54.3519,54.2527,54.2603,16025.0
2016-12-15 13:30:00,71.08,71.15,71.08,71.11,21921.0,54.2679,54.3214,54.2679,54.2908,21921.0
2016-12-15 13:35:00,71.12,71.16,71.01,71.01,25278.0,54.2985,54.329,54.2145,54.2145,25278.0
2016-12-15 13:40:00,71.01,71.03,70.92,70.93,24224.0,54.2145,54.2298,54.1458,54.1534,24224.0
2016-12-15 13:45:00,70.93,70.94,70.82,70.86,25612.0,54.1534,54.1611,54.0694,54.1,25612.0
2016-12-15 13:50:00,70.87,71.02,70.84,70.89,30923.0,54.1076,54.2221,54.0847,54.1229,30923.0
2016-12-15 13:55:00,70.88,71.04,70.88,71.03,23600.0,54.1152,54.2374,54.1152,54.2298,23600.0
2016-12-15 14:00:00,71.02,71.11,71.0,71.1,28212.0,54.2221,54.2908,54.2069,54.2832,28212.0
2016-12-15 14:05:00,71.09,71.15,71.05,71.06,24006.0,54.2756,54.3214,54.245,54.2527,24006.0
2016-12-15 14:10:00,71.05,71.13,71.05,71.06,20964.0,54.245,54.3061,54.245,54.2527,20964.0
2016-12-15 14:15:00,71.06,71.16,71.06,71.06,40034.0,54.2527,54.329,54.2527,54.2527,40034.0
2016-12-15 14:20:00,71.06,71.09,71.03,71.05,21149.0,54.2527,54.2756,54.2298,54.245,21149.0
2016-12-15 14:25:00,71.04,71.13,70.98,71.13,23079.0,54.2374,54.3061,54.1916,54.3061,23079.0
2016-12-15 14:30:00,71.12,71.16,71.08,71.15,22691.0,54.2985,54.329,54.2679,54.3214,22691.0
2016-12-15 14:35:00,71.16,71.2,71.08,71.19,24595.0,54.329,54.3596,54.2679,54.3519,24595.0
2016-12-15 14:40:00,71.18,71.19,71.11,71.16,23458.0,54.3443,54.3519,54.2908,54.329,23458.0
2016-12-15 14:45:00,71.17,71.21,71.12,71.13,23324.0,54.3367,54.3672,54.2985,54.3061,23324.0
2016-12-15 14:50:00,71.13,71.23,71.13,71.19,42813.0,54.3061,54.3825,54.3061,54.3519,42813.0
2016-12-15 14:55:00,71.19,71.2,71.12,71.16,48238.0,54.3519,54.3596,54.2985,54.329,48238.0
2016-12-15 15:00:00,71.16,71.21,71.12,71.14,39254.0,54.329,54.3672,54.2985,54.3138,39254.0
2016-12-15 15:05:00,71.15,71.16,71.05,71.07,27871.0,54.3214,54.329,54.245,54.2603,27871.0
2016-12-15 15:10:00,71.08,71.13,71.04,71.08,36626.0,54.2679,54.3061,54.2374,54.2679,36626.0
2016-12-15 15:15:00,71.09,71.12,71.05,71.1,43697.0,54.2756,54.2985,54.245,54.2832,43697.0
2016-12-15 15:20:00,71.11,71.17,71.1,71.12,43933.0,54.2908,54.3367,54.2832,54.2985,43933.0
2016-12-15 15:25:00,71.13,71.21,71.1,71.15,57565.0,54.3061,54.3672,54.2832,54.3214,57565.0
2016-12-15 15:30:00,71.15,71.23,71.13,71.16,63076.0,54.3214,54.3825,54.3061,54.329,63076.0
2016-12-15 15:35:00,71.16,71.22,71.13,71.2,88251.0,54.329,54.3748,54.3061,54.3596,88251.0
2016-12-15 15:40:00,71.2,71.28,71.16,71.21,48492.0,54.3596,54.4206,54.329,54.3672,48492.0
2016-12-15 15:45:00,71.21,71.3,71.16,71.16,74947.0,54.3672,54.4359,54.329,54.329,74947.0
2016-12-15 15:50:00,71.17,71.28,71.17,71.27,81581.0,54.3367,54.4206,54.3367,54.413,81581.0
2016-12-15 15:55:00,71.27,71.38,71.24,71.32,287122.0,54.413,54.497,54.3901,54.4512,287122.0
2016-12-16 09:30:00,72.24,72.47,71.69,72.43,668176.0,55.1536,55.3292,54.7337,55.2986,668176.0
2016-12-16 09:35:00,72.39,72.75,72.36,72.65,143552.0,55.2681,55.543,55.2452,55.4666,143552.0
2016-12-16 09:40:00,72.66,72.69,72.45,72.54,85737.0,55.4742,55.4971,55.3139,55.3826,85737.0
2016-12-16 09:45:00,72.56,72.67,72.48,72.67,81860.0,55.3979,55.4819,55.3368,55.4819,81860.0
2016-12-16 09:50:00,72.66,72.87,72.65,72.69,61947.0,55.4742,55.6346,55.4666,55.4971,61947.0
2016-12-16 09:55:00,72.71,72.87,72.64,72.87,94514.0,55.5124,55.6346,55.459,55.6346,94514.0
2016-12-16 10:00:00,72.88,72.92,72.69,72.72,72995.0,55.6422,55.6727,55.4971,55.52,72995.0
2016-12-16 10:05:00,72.74,72.86,72.72,72.84,51468.0,55.5353,55.6269,55.52,55.6117,51468.0
2016-12-16 10:10:00,72.85,72.99,72.84,72.99,93816.0,55.6193,55.7262,55.6117,55.7262,93816.0
2016-12-16 10:15:00,72.98,73.01,72.85,72.86,81981.0,55.7186,55.7415,55.6193,55.6269,81981.0
2016-12-16 10:20:00,72.86,72.93,72.74,72.93,103388.0,55.6269,55.6804,55.5353,55.6804,103388.0
2016-12-16 10:25:00,72.95,72.96,72.86,72.91,51304.0,55.6956,55.7033,55.6269,55.6651,51304.0
2016-12-16 10:30:00,72.92,72.92,72.72,72.77,35396.0,55.6727,55.6727,55.52,55.5582,35396.0
2016-12-16 10:35:00,72.74,72.85,72.74,72.83,48789.0,55.5353,55.6193,55.5353,55.604,48789.0
2016-12-16 10:40:00,72.82,72.97,72.82,72.93,44742.0,55.5964,55.7109,55.5964,55.6804,44742.0
2016-12-16 10:45:00,72.92,72.92,72.73,72.74,37493.0,55.6727,55.6727,55.5277,55.5353,37493.0
2016-12-16 10:50:00,72.73,72.82,72.69,72.69,29735.0,55.5277,55.5964,55.4971,55.4971,29735.0
2016-12-16 10:55:00,72.69,72.79,72.66,72.74,30035.0,55.4971,55.5735,55.4742,55.5353,30035.0
2016-12-16 11:00:00,72.75,72.79,72.7,72.75,32099.0,55.543,55.5735,55.5048,55.543,32099.0
2016-12-16 11:05:00,72.73,72.77,72.65,72.68,33506.0,55.5277,55.5582,55.4666,55.4895,33506.0
2016-12-16 11:10:00,72.69,72.79,72.67,72.78,44486.0,55.4971,55.5735,55.4819,55.5659,44486.0
2016-12-16 11:15:00,72.77,72.85,72.59,72.68,96159.0,55.5582,55.6193,55.4208,55.4895,96159.0
2016-12-16 11:20:00,72.69,72.91,72.64,72.91,101592.0,55.4971,55.6651,55.459,55.6651,101592.0
2016-12-16 11:25:00,72.9,72.94,72.7,72.73,30721.0,55.6575,55.688,55.5048,55.5277,30721.0
2016-12-16 11:30:00,72.72,72.83,72.71,72.83,32595.0,55.52,55.604,55.5124,55.604,32595.0
2016-12-16 11:35:00,72.82,72.93,72.79,72.89,37479.0,55.5964,55.6804,55.5735,55.6498,37479.0
2016-12-16 11:40:00,72.89,73.0,72.85,72.94,72638.0,55.6498,55.7338,55.6193,55.688,72638.0
2016-12-16 11:45:00,72.94,72.97,72.82,72.85,45130.0,55.688,55.7109,55.5964,55.6193,45130.0
2016-12-16 11:50:00,72.85,72.88,72.68,72.69,35680.0,55.6193,55.6422,55.4895,55.4971,35680.0
2016-12-16 11:55:00,72.68,72.82,72.65,72.72,56501.0,55.4895,55.5964,55.4666,55.52,56501.0
2016-12-16 12:00:00,72.72,72.77,72.67,72.74,78036.0,55.52,55.5582,55.4819,55.5353,78036.0
2016-12-16 12:05:00,72.74,72.79,72.73,72.75,44365.0,55.5353,55.5735,55.5277,55.543,44365.0
2016-12-16 12:10:00,72.75,72.8,72.74,72.78,36350.0,55.543,55.5811,55.5353,55.5659,36350.0
2016-12-16 12:15:00,72.78,72.79,72.7,72.72,42945.0,55.5659,55.5735,55.5048,55.52,42945.0
2016-12-16 12:20:00,72.72,72.75,72.68,72.73,30167.0,55.52,55.543,55.4895,55.5277,30167.0
2016-12-16 12:25:00,72.74,72.81,72.74,72.78,28014.0,55.5353,55.5888,55.5353,55.5659,28014.0
2016-12-16 12:30:00,72.77,72.84,72.74,72.74,63778.0,55.5582,55.6117,55.5353,55.5353,63778.0
2016-12-16 12:35:00,72.73,72.79,72.72,72.77,23807.0,55.5277,55.5735,55.52,55.5582,23807.0
2016-12-16 12:40:00,72.76,72.83,72.73,72.82,46944.0,55.5506,55.604,55.5277,55.5964,46944.0
2016-12-16 12:45:00,72.81,72.83,72.75,72.8,25950.0,55.5888,55.604,55.543,55.5811,25950.0
2016-12-16 12:50:00,72.8,72.8,72.74,72.74,25065.0,55.5811,55.5811,55.5353,55.5353,25065.0
2016-12-16 12:55:00,72.75,72.85,72.75,72.81,38307.0,55.543,55.6193,55.543,55.5888,38307.0
2016-12-16 13:00:00,72.83,72.85,72.71,72.73,51363.0,55.604,55.6193,55.5124,55.5277,51363.0
2016-12-16 13:05:00,72.74,72.79,72.69,72.78,21719.0,55.5353,55.5735,55.4971,55.5659,21719.0
2016-12-16 13:10:00,72.78,72.78,72.71,72.76,26336.0,55.5659,55.5659,55.5124,55.5506,26336.0
2016-12-16 13:15:00,72.77,72.78,72.71,72.74,24690.0,55.5582,55.5659,55.5124,55.5353,24690.0
2016-12-16 13:20:00,72.75,72.84,72.75,72.84,30022.0,55.543,55.6117,55.543,55.6117,30022.0
2016-12-16 13:25:00,72.84,72.84,72.74,72.76,24431.0,55.6117,55.6117,55.5353,55.5506,24431.0
2016-12-16 13:30:00,72.75,72.8,72.75,72.79,23819.0,55.543,55.5811,55.543,55.5735,23819.0
2016-12-16 13:35:00,72.8,72.84,72.78,72.83,24421.0,55.5811,55.6117,55.5659,55.604,24421.0
2016-12-16 13:40:00,72.83,72.88,72.82,72.87,19482.0,55.604,55.6422,55.5964,55.6346,19482.0
2016-12-16 13:45:00,72.88,72.88,72.81,72.84,26366.0,55.6422,55.6422,55.5888,55.6117,26366.0
2016-12-16 13:50:00,72.84,72.89,72.83,72.88,31184.0,55.6117,55.6498,55.604,55.6422,31184.0
2016-12-16 13:55:00,72.87,72.95,72.87,72.92,38365.0,55.6346,55.6956,55.6346,55.6727,38365.0
2016-12-16 14:00:00,72.91,72.93,72.89,72.92,24674.0,55.6651,55.6804,55.6498,55.6727,24674.0
2016-12-16 14:05:00,72.92,73.0,72.85,72.98,34042.0,55.6727,55.7338,55.6193,55.7186,34042.0
2016-12-16 14:10:00,72.97,72.99,72.94,72.96,34693.0,55.7109,55.7262,55.688,55.7033,34693.0
2016-12-16 14:15:00,72.98,73.0,72.95,72.97,52614.0,55.7186,55.7338,55.6956,55.7109,52614.0
2016-12-16 14:20:00,72.97,72.99,72.93,72.94,32609.0,55.7109,55.7262,55.6804,55.688,32609.0
2016-12-16 14:25:00,72.93,72.99,72.92,72.99,30236.0,55.6804,55.7262,55.6727,55.7262,30236.0
2016-12-16 14:30:00,72.99,73.0,72.95,72.96,37489.0,55.7262,55.7338,55.6956,55.7033,37489.0
2016-12-16 14:35:00,72.96,72.99,72.95,72.98,22836.0,55.7033,55.7262,55.6956,55.7186,22836.0
2016-12-16 14:40:00,72.98,73.0,72.95,72.96,105170.0,55.7186,55.7338,55.6956,55.7033,105170.0
2016-12-16 14:45:00,72.97,73.2,72.95,73.07,244854.0,55.7109,55.8865,55.6956,55.7873,244854.0
2016-12-16 14:50:00,73.07,73.08,72.97,73.04,58045.0,55.7873,55.7949,55.7109,55.7644,58045.0
2016-12-16 14:55:00,73.05,73.05,72.89,72.99,99373.0,55.772,55.772,55.6498,55.7262,99373.0
2016-12-16 15:00:00,72.99,73.07,72.96,73.03,40193.0,55.7262,55.7873,55.7033,55.7567,40193.0
2016-12-16 15:05:00,73.03,73.08,73.02,73.07,58929.0,55.7567,55.7949,55.7491,55.7873,58929.0
2016-12-16 15:10:00,73.07,73.15,73.04,73.14,49342.0,55.7873,55.8483,55.7644,55.8407,49342.0
2016-12-16 15:15:00,73.15,73.19,73.13,73.17,92676.0,55.8483,55.8789,55.8331,55.8636,92676.0
2016-12-16 15:20:00,73.18,73.23,73.18,73.22,81387.0,55.8712,55.9094,55.8712,55.9018,81387.0
2016-12-16 15:25:00,73.22,73.25,73.2,73.25,65473.0,55.9018,55.9247,55.8865,55.9247,65473.0
2016-12-16 15:30:00,73.25,73.26,73.19,73.24,95711.0,55.9247,55.9323,55.8789,55.9171,95711.0
2016-12-16 15:35:00,73.24,73.3,73.22,73.24,77497.0,55.9171,55.9629,55.9018,55.9171,77497.0
2016-12-16 15:40:00,73.24,73.28,73.18,73.19,82357.0,55.9171,55.9476,55.8712,55.8789,82357.0
2016-12-16 15:45:00,73.2,73.29,73.19,73.26,132359.0,55.8865,55.9552,55.8789,55.9323,132359.0
2016-12-16 15:50:00,73.26,73.31,73.22,73.27,192773.0,55.9323,55.9705,55.9018,55.94,192773.0
2016-12-16 15:55:00,73.26,73.51,73.2,73.44,614383.0,55.9323,56.1232,55.8865,56.0698,614383.0
2016-12-19 09:30:00,73.21,73.26,72.59,72.64,86740.0,55.8942,55.9323,55.4208,55.459,86740.0
2016-12-19 09:35:00,72.65,72.72,72.41,72.65,40959.0,55.4666,55.52,55.2834,55.4666,40959.0
2016-12-19 09:40:00,72.67,72.9,72.62,72.83,48123.0,55.4819,55.6575,55.4437,55.604,48123.0
2016-12-19 09:45:00,72.83,72.89,72.71,72.86,20773.0,55.604,55.6498,55.5124,55.6269,20773.0
2016-12-19 09:50:00,72.87,72.93,72.68,72.79,32032.0,55.6346,55.6804,55.4895,55.5735,32032.0
2016-12-19 09:55:00,72.8,72.86,72.73,72.77,26495.0,55.5811,55.6269,55.5277,55.5582,26495.0
2016-12-19 10:00:00,72.76,73.05,72.76,72.97,25921.0,55.5506,55.772,55.5506,55.7109,25921.0
2016-12-19 10:05:00,72.97,73.08,72.92,72.92,21430.0,55.7109,55.7949,55.6727,55.6727,21430.0
2016-12-19 10:10:00,72.94,73.18,72.94,73.09,34355.0,55.688,55.8712,55.688,55.8025,34355.0
2016-12-19 10:15:00,73.07,73.2,73.03,73.17,30910.0,55.7873,55.8865,55.7567,55.8636,30910.0
2016-12-19 10:20:00,73.16,73.25,73.14,73.21,24090.0,55.856,55.9247,55.8407,55.8942,24090.0
2016-12-19 10:25:00,73.22,73.22,73.09,73.14,23126.0,55.9018,55.9018,55.8025,55.8407,23126.0
2016-12-19 10:30:00,73.13,73.25,73.09,73.12,23462.0,55.8331,55.9247,55.8025,55.8254,23462.0
2016-12-19 10:35:00,73.12,73.14,72.98,72.99,26197.0,55.8254,55.8407,55.7186,55.7262,26197.0
2016-12-19 10:40:00,73.0,73.04,72.93,73.0,26205.0,55.7338,55.7644,55.6804,55.7338,26205.0
2016-12-19 10:45:00,72.98,73.06,72.97,72.99,22714.0,55.7186,55.7796,55.7109,55.7262,22714.0
2016-12-19 10:50:00,72.97,73.0,72.86,72.89,27145.0,55.7109,55.7338,55.6269,55.6498,27145.0
2016-12-19 10:55:00,72.9,73.0,72.9,72.95,19410.0,55.6575,55.7338,55.6575,55.6956,19410.0
2016-12-19 11:00:00,72.94,73.01,72.91,72.99,30444.0,55.688,55.7415,55.6651,55.7262,30444.0
2016-12-19 11:05:00,73.0,73.05,72.96,72.98,25584.0,55.7338,55.772,55.7033,55.7186,25584.0
2016-12-19 11:10:00,73.0,73.02,72.77,72.79,20458.0,55.7338,55.7491,55.5582,55.5735,20458.0
2016-12-19 11:15:00,72.77,72.79,72.69,72.71,19991.0,55.5582,55.5735,55.4971,55.5124,19991.0
2016-12-19 11:20:00,72.7,72.73,72.65,72.73,25546.0,55.5048,55.5277,55.4666,55.5277,25546.0
2016-12-19 11:25:00,72.73,72.74,72.64,72.72,27581.0,55.5277,55.5353,55.459,55.52,27581.0
2016-12-19 11:30:00,72.71,72.77,72.68,72.71,25386.0,55.5124,55.5582,55.4895,55.5124,25386.0
2016-12-19 11:35:00,72.71,72.73,72.65,72.66,25376.0,55.5124,55.5277,55.4666,55.4742,25376.0
2016-12-19 11:40:00,72.66,72.66,72.58,72.64,28651.0,55.4742,55.4742,55.4132,55.459,28651.0
2016-12-19 11:45:00,72.63,72.65,72.57,72.61,18752.0,55.4513,55.4666,55.4055,55.4361,18752.0
2016-12-19 11:50:00,72.6,72.62,72.55,72.57,30516.0,55.4284,55.4437,55.3903,55.4055,30516.0
2016-12-19 11:55:00,72.57,72.6,72.5,72.5,21731.0,55.4055,55.4284,55.3521,55.3521,21731.0
2016-12-19 12:00:00,72.51,72.55,72.49,72.51,15142.0,55.3597,55.3903,55.3444,55.3597,15142.0
2016-12-19 12:05:00,72.51,72.6,72.5,72.57,12760.0,55.3597,55.4284,55.3521,55.4055,12760.0
2016-12-19 12:10:00,72.58,72.63,72.52,72.53,32461.0,55.4132,55.4513,55.3674,55.375,32461.0
2016-12-19 12:15:00,72.54,72.63,72.53,72.6,25193.0,55.3826,55.4513,55.375,55.4284,25193.0
2016-12-19 12:20:00,72.59,72.62,72.49,72.49,16662.0,55.4208,55.4437,55.3444,55.3444,16662.0
2016-12-19 12:25:00,72.49,72.6,72.49,72.55,19893.0,55.3444,55.4284,55.3444,55.3903,19893.0
2016-12-19 12:30:00,72.55,72.62,72.54,72.62,16683.0,55.3903,55.4437,55.3826,55.4437,16683.0
2016-12-19 12:35:00,72.62,72.66,72.56,72.63,26497.0,55.4437,55.4742,55.3979,55.4513,26497.0
2016-12-19 12:40:00,72.64,72.66,72.56,72.66,20438.0,55.459,55.4742,55.3979,55.4742,20438.0
2016-12-19 12:45:00,72.67,72.7,72.63,72.68,11162.0,55.4819,55.5048,55.4513,55.4895,11162.0
2016-12-19 12:50:00,72.7,72.77,72.66,72.77,22987.0,55.5048,55.5582,55.4742,55.5582,22987.0
2016-12-19 12:55:00,72.75,72.76,72.67,72.73,9703.0,55.543,55.5506,55.4819,55.5277,9703.0
2016-12-19 13:00:00,72.73,72.76,72.69,72.69,12438.0,55.5277,55.5506,55.4971,55.4971,12438.0
2016-12-19 13:05:00,72.68,72.7,72.6,72.61,14906.0,55.4895,55.5048,55.4284,55.4361,14906.0
2016-12-19 13:10:00,72.61,72.65,72.58,72.62,24328.0,55.4361,55.4666,55.4132,55.4437,24328.0
2016-12-19 13:15:00,72.62,72.63,72.59,72.6,13865.0,55.4437,55.4513,55.4208,55.4284,13865.0
2016-12-19 13:20:00,72.59,72.59,72.51,72.55,37475.0,55.4208,55.4208,55.3597,55.3903,37475.0
2016-12-19 13:25:00,72.57,72.63,72.57,72.62,12982.0,55.4055,55.4513,55.4055,55.4437,12982.0
2016-12-19 13:30:00,72.62,72.67,72.44,72.46,27805.0,55.4437,55.4819,55.3063,55.3215,27805.0
2016-12-19 13:35:00,72.46,72.48,72.35,72.41,267269.0,55.3215,55.3368,55.2376,55.2834,267269.0
2016-12-19 13:40:00,72.4,72.4,72.25,72.26,36959.0,55.2757,55.2757,55.1612,55.1688,36959.0
2016-12-19 13:45:00,72.26,72.3,72.22,72.3,65648.0,55.1688,55.1994,55.1383,55.1994,65648.0
2016-12-19 13:50:00,72.3,72.36,72.29,72.35,22621.0,55.1994,55.2452,55.1918,55.2376,22621.0
2016-12-19 13:55:00,72.36,72.43,72.34,72.41,24332.0,55.2452,55.2986,55.2299,55.2834,24332.0
2016-12-19 14:00:00,72.42,72.55,72.42,72.52,32431.0,55.291,55.3903,55.291,55.3674,32431.0
2016-12-19 14:05:00,72.51,72.58,72.5,72.53,20906.0,55.3597,55.4132,55.3521,55.375,20906.0
2016-12-19 14:10:00,72.54,72.59,72.52,72.56,26219.0,55.3826,55.4208,55.3674,55.3979,26219.0
2016-12-19 14:15:00,72.56,72.67,72.54,72.67,21181.0,55.3979,55.4819,55.3826,55.4819,21181.0
2016-12-19 14:20:00,72.65,72.72,72.63,72.69,46949.0,55.4666,55.52,55.4513,55.4971,46949.0
2016-12-19 14:25:00,72.68,72.75,72.65,72.69,21551.0,55.4895,55.543,55.4666,55.4971,21551.0
2016-12-19 14:30:00,72.7,72.8,72.68,72.78,45507.0,55.5048,55.5811,55.4895,55.5659,45507.0
2016-12-19 14:35:00,72.77,72.84,72.7,72.73,41223.0,55.5582,55.6117,55.5048,55.5277,41223.0
2016-12-19 14:40:00,72.72,72.77,72.65,72.65,37747.0,55.52,55.5582,55.4666,55.4666,37747.0
2016-12-19 14:45:00,72.66,72.67,72.59,72.61,40892.0,55.4742,55.4819,55.4208,55.4361,40892.0
2016-12-19 14:50:00,72.6,72.6,72.53,72.53,13788.0,55.4284,55.4284,55.375,55.375,13788.0
2016-12-19 14:55:00,72.52,72.53,72.37,72.4,26094.0,55.3674,55.375,55.2528,55.2757,26094.0
2016-12-19 15:00:00,72.4,72.51,72.39,72.51,27357.0,55.2757,55.3597,55.2681,55.3597,27357.0
2016-12-19 15:05:00,72.51,72.53,72.48,72.52,25871.0,55.3597,55.375,55.3368,55.3674,25871.0
2016-12-19 15:10:00,72.51,72.53,72.45,72.46,44889.0,55.3597,55.375,55.3139,55.3215,44889.0
2016-12-19 15:15:00,72.46,72.49,72.43,72.46,25866.0,55.3215,55.3444,55.2986,55.3215,25866.0
2016-12-19 15:20:00,72.47,72.54,72.45,72.53,29065.0,55.3292,55.3826,55.3139,55.375,29065.0
2016-12-19 15:25:00,72.53,72.6,72.49,72.56,44033.0,55.375,55.4284,55.3444,55.3979,44033.0
2016-12-19 15:30:00,72.56,72.57,72.45,72.46,44412.0,55.3979,55.4055,55.3139,55.3215,44412.0
2016-12-19 15:35:00,72.46,72.55,72.46,72.53,72915.0,55.3215,55.3903,55.3215,55.375,72915.0
2016-12-19 15:40:00,72.53,72.54,72.45,72.47,60679.0,55.375,55.3826,55.3139,55.3292,60679.0
2016-12-19 15:45:00,72.47,72.47,72.34,72.41,119240.0,55.3292,55.3292,55.2299,55.2834,119240.0
2016-12-19 15:50:00,72.41,72.46,72.38,72.46,94744.0,55.2834,55.3215,55.2605,55.3215,94744.0
2016-12-19 15:55:00,72.45,72.5,72.43,72.48,145921.0,55.3139,55.3521,55.2986,55.3368,145921.0
2016-12-20 09:30:00,72.57,72.67,72.35,72.53,66451.0,55.4055,55.4819,55.2376,55.375,66451.0
2016-12-20 09:35:00,72.55,72.74,72.46,72.73,36522.0,55.3903,55.5353,55.3215,55.5277,36522.0
2016-12-20 09:40:00,72.73,72.81,72.64,72.72,21441.0,55.5277,55.5888,55.459,55.52,21441.0
2016-12-20 09:45:00,72.69,72.84,72.67,72.84,25933.0,55.4971,55.6117,55.4819,55.6117,25933.0
2016-12-20 09:50:00,72.83,72.87,72.74,72.78,52385.0,55.604,55.6346,55.5353,55.5659,52385.0
2016-12-20 09:55:00,72.76,72.86,72.73,72.75,32453.0,55.5506,55.6269,55.5277,55.543,32453.0
2016-12-20 10:00:00,72.74,72.86,72.73,72.78,40572.0,55.5353,55.6269,55.5277,55.5659,40572.0
2016-12-20 10:05:00,72.78,72.84,72.64,72.68,39243.0,55.5659,55.6117,55.459,55.4895,39243.0
2016-12-20 10:10:00,72.67,72.67,72.52,72.55,24385.0,55.4819,55.4819,55.3674,55.3903,24385.0
2016-12-20 10:15:00,72.52,72.56,72.46,72.47,12828.0,55.3674,55.3979,55.3215,55.3292,12828.0
2016-12-20 10:20:00,72.48,72.61,72.46,72.49,23016.0,55.3368,55.4361,55.3215,55.3444,23016.0
2016-12-20 10:25:00,72.48,72.74,72.48,72.71,14554.0,55.3368,55.5353,55.3368,55.5124,14554.0
2016-12-20 10:30:00,72.73,72.78,72.66,72.66,12805.0,55.5277,55.5659,55.4742,55.4742,12805.0
2016-12-20 10:35:00,72.67,72.72,72.6,72.63,15126.0,55.4819,55.52,55.4284,55.4513,15126.0
2016-12-20 10:40:00,72.63,72.68,72.63,72.66,31743.0,55.4513,55.4895,55.4513,55.4742,31743.0
2016-12-20 10:45:00,72.66,72.69,72.56,72.62,25152.0,55.4742,55.4971,55.3979,55.4437,25152.0
2016-12-20 10:50:00,72.61,72.66,72.57,72.6,16938.0,55.4361,55.4742,55.4055,55.4284,16938.0
2016-12-20 10:55:00,72.6,72.66,72.57,72.65,21020.0,55.4284,55.4742,55.4055,55.4666,21020.0
2016-12-20 11:00:00,72.66,72.66,72.61,72.65,23654.0,55.4742,55.4742,55.4361,55.4666,23654.0
2016-12-20 11:05:00,72.65,72.75,72.65,72.75,34544.0,55.4666,55.543,55.4666,55.543,34544.0
2016-12-20 11:10:00,72.75,72.76,72.59,72.7,84087.0,55.543,55.5506,55.4208,55.5048,84087.0
2016-12-20 11:15:00,72.73,72.77,72.72,72.72,22767.0,55.5277,55.5582,55.52,55.52,22767.0
2016-12-20 11:20:00,72.73,72.73,72.57,72.59,19191.0,55.5277,55.5277,55.4055,55.4208,19191.0
2016-12-20 11:25:00,72.6,72.61,72.48,72.52,29909.0,55.4284,55.4361,55.3368,55.3674,29909.0
2016-12-20 11:30:00,72.51,72.53,72.46,72.48,11733.0,55.3597,55.375,55.3215,55.3368,11733.0
2016-12-20 11:35:00,72.47,72.49,72.41,72.47,18761.0,55.3292,55.3444,55.2834,55.3292,18761.0
2016-12-20 11:40:00,72.46,72.47,72.34,72.37,41092.0,55.3215,55.3292,55.2299,55.2528,41092.0
2016-12-20 11:45:00,72.37,72.41,72.19,72.19,31263.0,55.2528,55.2834,55.1154,55.1154,31263.0
2016-12-20 11:50:00,72.19,72.23,72.05,72.11,49274.0,55.1154,55.1459,55.0085,55.0543,49274.0
2016-12-20 11:55:00,72.12,72.22,72.1,72.11,23456.0,55.062,55.1383,55.0467,55.0543,23456.0
2016-12-20 12:00:00,72.11,72.12,71.99,72.01,41943.0,55.0543,55.062,54.9627,54.978,41943.0
2016-12-20 12:05:00,72.01,72.07,71.99,72.05,21005.0,54.978,55.0238,54.9627,55.0085,21005.0
2016-12-20 12:10:00,72.04,72.15,72.02,72.14,28421.0,55.0009,55.0849,54.9856,55.0772,28421.0
2016-12-20 12:15:00,72.14,72.21,72.11,72.17,20684.0,55.0772,55.1307,55.0543,55.1001,20684.0
2016-12-20 12:20:00,72.17,72.2,72.14,72.18,26293.0,55.1001,55.123,55.0772,55.1078,26293.0
2016-12-20 12:25:00,72.18,72.23,72.15,72.21,17462.0,55.1078,55.1459,55.0849,55.1307,17462.0
2016-12-20 12:30:00,72.22,72.26,72.19,72.26,8431.0,55.1383,55.1688,55.1154,55.1688,8431.0
2016-12-20 12:35:00,72.28,72.28,72.08,72.13,20261.0,55.1841,55.1841,55.0314,55.0696,20261.0
2016-12-20 12:40:00,72.12,72.17,72.09,72.15,11317.0,55.062,55.1001,55.0391,55.0849,11317.0
2016-12-20 12:45:00,72.15,72.16,72.08,72.11,11465.0,55.0849,55.0925,55.0314,55.0543,11465.0
2016-12-20 12:50:00,72.12,72.15,72.09,72.12,23357.0,55.062,55.0849,55.0391,55.062,23357.0
2016-12-20 12:55:00,72.13,72.19,72.11,72.18,16144.0,55.0696,55.1154,55.0543,55.1078,16144.0
2016-12-20 13:00:00,72.18,72.2,72.15,72.18,19566.0,55.1078,55.123,55.0849,55.1078,19566.0
2016-12-20 13:05:00,72.19,72.24,72.18,72.22,25274.0,55.1154,55.1536,55.1078,55.1383,25274.0
2016-12-20 13:10:00,72.23,72.23,72.11,72.17,27909.0,55.1459,55.1459,55.0543,55.1001,27909.0
2016-12-20 13:15:00,72.17,72.21,72.14,72.2,15641.0,55.1001,55.1307,55.0772,55.123,15641.0
2016-12-20 13:20:00,72.2,72.22,72.12,72.17,24139.0,55.123,55.1383,55.062,55.1001,24139.0
2016-12-20 13:25:00,72.17,72.18,72.13,72.17,12166.0,55.1001,55.1078,55.0696,55.1001,12166.0
2016-12-20 13:30:00,72.18,72.19,72.11,72.13,21185.0,55.1078,55.1154,55.0543,55.0696,21185.0
2016-12-20 13:35:00,72.13,72.14,72.08,72.09,16666.0,55.0696,55.0772,55.0314,55.0391,16666.0
2016-12-20 13:40:00,72.09,72.1,72.05,72.07,19154.0,55.0391,55.0467,55.0085,55.0238,19154.0
2016-12-20 13:45:00,72.07,72.08,72.02,72.07,37138.0,55.0238,55.0314,54.9856,55.0238,37138.0
2016-12-20 13:50:00,72.07,72.17,72.07,72.17,17422.0,55.0238,55.1001,55.0238,55.1001,17422.0
2016-12-20 13:55:00,72.16,72.23,72.15,72.21,26510.0,55.0925,55.1459,55.0849,55.1307,26510.0
2016-12-20 14:00:00,72.22,72.26,72.19,72.19,19961.0,55.1383,55.1688,55.1154,55.1154,19961.0
2016-12-20 14:05:00,72.19,72.24,72.19,72.23,17764.0,55.1154,55.1536,55.1154,55.1459,17764.0
2016-12-20 14:10:00,72.24,72.32,72.22,72.31,31517.0,55.1536,55.2147,55.1383,55.207,31517.0
2016-12-20 14:15:00,72.31,72.33,72.28,72.3,18945.0,55.207,55.2223,55.1841,55.1994,18945.0
2016-12-20 14:20:00,72.29,72.37,72.29,72.37,17629.0,55.1918,55.2528,55.1918,55.2528,17629.0
2016-12-20 14:25:00,72.36,72.39,72.32,72.34,17253.0,55.2452,55.2681,55.2147,55.2299,17253.0
2016-12-20 14:30:00,72.33,72.35,72.16,72.17,20317.0,55.2223,55.2376,55.0925,55.1001,20317.0
2016-12-20 14:35:00,72.18,72.26,72.16,72.21,15949.0,55.1078,55.1688,55.0925,55.1307,15949.0
2016-12-20 14:40:00,72.22,72.3,72.22,72.28,20313.0,55.1383,55.1994,55.1383,55.1841,20313.0
2016-12-20 14:45:00,72.28,72.31,72.26,72.27,23880.0,55.1841,55.207,55.1688,55.1765,23880.0
2016-12-20 14:50:00,72.27,72.31,72.25,72.27,15927.0,55.1765,55.207,55.1612,55.1765,15927.0
2016-12-20 14:55:00,72.27,72.28,72.18,72.22,21916.0,55.1765,55.1841,55.1078,55.1383,21916.0
2016-12-20 15:00:00,72.23,72.24,72.19,72.19,23195.0,55.1459,55.1536,55.1154,55.1154,23195.0
2016-12-20 15:05:00,72.19,72.32,72.18,72.3,32945.0,55.1154,55.2147,55.1078,55.1994,32945.0
2016-12-20 15:10:00,72.29,72.3,72.23,72.26,24136.0,55.1918,55.1994,55.1459,55.1688,24136.0
2016-12-20 15:15:00,72.27,72.38,72.26,72.38,28382.0,55.1765,55.2605,55.1688,55.2605,28382.0
2016-12-20 15:20:00,72.37,72.41,72.35,72.38,41213.0,55.2528,55.2834,55.2376,55.2605,41213.0
2016-12-20 15:25:00,72.39,72.42,72.35,72.36,41076.0,55.2681,55.291,55.2376,55.2452,41076.0
2016-12-20 15:30:00,72.37,72.38,72.23,72.27,53871.0,55.2528,55.2605,55.1459,55.1765,53871.0
2016-12-20 15:35:00,72.27,72.32,72.25,72.3,46924.0,55.1765,55.2147,55.1612,55.1994,46924.0
2016-12-20 15:40:00,72.3,72.3,72.25,72.27,35378.0,55.1994,55.1994,55.1612,55.1765,35378.0
2016-12-20 15:45:00,72.26,72.28,72.19,72.2,45572.0,55.1688,55.1841,55.1154,55.123,45572.0
2016-12-20 15:50:00,72.2,72.26,72.16,72.26,87302.0,55.123,55.1688,55.0925,55.1688,87302.0
2016-12-20 15:55:00,72.26,72.4,72.24,72.38,169745.0,55.1688,55.2757,55.1536,55.2605,169745.0
2016-12-21 09:30:00,72.71,72.71,72.39,72.52,48114.0,55.5124,55.5124,55.2681,55.3674,48114.0
2016-12-21 09:35:00,72.53,72.63,72.47,72.49,40348.0,55.375,55.4513,55.3292,55.3444,40348.0
2016-12-21 09:40:00,72.46,72.6,72.44,72.47,26032.0,55.3215,55.4284,55.3063,55.3292,26032.0
2016-12-21 09:45:00,72.49,72.52,72.35,72.46,30289.0,55.3444,55.3674,55.2376,55.3215,30289.0
2016-12-21 09:50:00,72.49,72.52,72.32,72.43,20781.0,55.3444,55.3674,55.2147,55.2986,20781.0
2016-12-21 09:55:00,72.41,72.52,72.36,72.41,21976.0,55.2834,55.3674,55.2452,55.2834,21976.0
2016-12-21 10:00:00,72.44,72.5,72.35,72.46,22128.0,55.3063,55.3521,55.2376,55.3215,22128.0
2016-12-21 10:05:00,72.46,72.5,72.4,72.46,27905.0,55.3215,55.3521,55.2757,55.3215,27905.0
2016-12-21 10:10:00,72.48,72.51,72.46,72.48,24240.0,55.3368,55.3597,55.3215,55.3368,24240.0
2016-12-21 10:15:00,72.48,72.48,72.37,72.37,19814.0,55.3368,55.3368,55.2528,55.2528,19814.0
2016-12-21 10:20:00,72.37,72.46,72.37,72.42,14918.0,55.2528,55.3215,55.2528,55.291,14918.0
2016-12-21 10:25:00,72.42,72.43,72.34,72.34,15402.0,55.291,55.2986,55.2299,55.2299,15402.0
2016-12-21 10:30:00,72.34,72.34,72.1,72.19,28382.0,55.2299,55.2299,55.0467,55.1154,28382.0
2016-12-21 10:35:00,72.2,72.48,72.2,72.38,25289.0,55.123,55.3368,55.123,55.2605,25289.0
2016-12-21 10:40:00,72.38,72.42,72.28,72.3,14647.0,55.2605,55.291,55.1841,55.1994,14647.0
2016-12-21 10:45:00,72.31,72.48,72.3,72.46,14683.0,55.207,55.3368,55.1994,55.3215,14683.0
2016-12-21 10:50:00,72.47,72.53,72.42,72.43,23941.0,55.3292,55.375,55.291,55.2986,23941.0
2016-12-21 10:55:00,72.41,72.48,72.41,72.45,12212.0,55.2834,55.3368,55.2834,55.3139,12212.0
2016-12-21 11:00:00,72.45,72.49,72.4,72.47,18745.0,55.3139,55.3444,55.2757,55.3292,18745.0
2016-12-21 11:05:00,72.48,72.57,72.46,72.54,19982.0,55.3368,55.4055,55.3215,55.3826,19982.0
2016-12-21 11:10:00,72.56,72.6,72.49,72.5,21431.0,55.3979,55.4284,55.3444,55.3521,21431.0
2016-12-21 11:15:00,72.49,72.53,72.43,72.5,26254.0,55.3444,55.375,55.2986,55.3521,26254.0
2016-12-21 11:20:00,72.5,72.6,72.5,72.57,39233.0,55.3521,55.4284,55.3521,55.4055,39233.0
2016-12-21 11:25:00,72.58,72.62,72.53,72.53,25784.0,55.4132,55.4437,55.375,55.375,25784.0
2016-12-21 11:30:00,72.54,72.54,72.47,72.54,23123.0,55.3826,55.3826,55.3292,55.3826,23123.0
2016-12-21 11:35:00,72.55,72.57,72.49,72.52,34761.0,55.3903,55.4055,55.3444,55.3674,34761.0
2016-12-21 11:40:00,72.52,72.52,72.45,72.48,26053.0,55.3674,55.3674,55.3139,55.3368,26053.0
2016-12-21 11:45:00,72.49,72.56,72.48,72.49,17619.0,55.3444,55.3979,55.3368,55.3444,17619.0
2016-12-21 11:50:00,72.49,72.52,72.48,72.49,16130.0,55.3444,55.3674,55.3368,55.3444,16130.0
2016-12-21 11:55:00,72.5,72.57,72.43,72.45,28722.0,55.3521,55.4055,55.2986,55.3139,28722.0
2016-12-21 12:00:00,72.45,72.51,72.42,72.5,25116.0,55.3139,55.3597,55.291,55.3521,25116.0
2016-12-21 12:05:00,72.5,72.53,72.42,72.43,9504.0,55.3521,55.375,55.291,55.2986,9504.0
2016-12-21 12:10:00,72.45,72.57,72.43,72.47,23571.0,55.3139,55.4055,55.2986,55.3292,23571.0
2016-12-21 12:15:00,72.49,72.49,72.36,72.37,25084.0,55.3444,55.3444,55.2452,55.2528,25084.0
2016-12-21 12:20:00,72.38,72.39,72.28,72.32,11322.0,55.2605,55.2681,55.1841,55.2147,11322.0
2016-12-21 12:25:00,72.34,72.37,72.28,72.37,5550.0,55.2299,55.2528,55.1841,55.2528,5550.0
2016-12-21 12:30:00,72.36,72.37,72.3,72.35,16752.0,55.2452,55.2528,55.1994,55.2376,16752.0
2016-12-21 12:35:00,72.36,72.38,72.32,72.37,10653.0,55.2452,55.2605,55.2147,55.2528,10653.0
2016-12-21 12:40:00,72.36,72.39,72.34,72.38,10744.0,55.2452,55.2681,55.2299,55.2605,10744.0
2016-12-21 12:45:00,72.37,72.41,72.34,72.35,15599.0,55.2528,55.2834,55.2299,55.2376,15599.0
2016-12-21 12:50:00,72.35,72.42,72.33,72.4,13789.0,55.2376,55.291,55.2223,55.2757,13789.0
2016-12-21 12:55:00,72.41,72.42,72.28,72.3,19912.0,55.2834,55.291,55.1841,55.1994,19912.0
2016-12-21 13:00:00,72.31,72.36,72.24,72.29,21382.0,55.207,55.2452,55.1536,55.1918,21382.0
2016-12-21 13:05:00,72.28,72.32,72.28,72.3,10158.0,55.1841,55.2147,55.1841,55.1994,10158.0
2016-12-21 13:10:00,72.31,72.33,72.27,72.31,17182.0,55.207,55.2223,55.1765,55.207,17182.0
2016-12-21 13:15:00,72.31,72.33,72.28,72.31,15817.0,55.207,55.2223,55.1841,55.207,15817.0
2016-12-21 13:20:00,72.31,72.32,72.27,72.3,8971.0,55.207,55.2147,55.1765,55.1994,8971.0
2016-12-21 13:25:00,72.31,72.4,72.31,72.36,16982.0,55.207,55.2757,55.207,55.2452,16982.0
2016-12-21 13:30:00,72.36,72.39,72.31,72.33,15379.0,55.2452,55.2681,55.207,55.2223,15379.0
2016-12-21 13:35:00,72.32,72.32,72.25,72.28,9932.0,55.2147,55.2147,55.1612,55.1841,9932.0
2016-12-21 13:40:00,72.28,72.29,72.2,72.22,14727.0,55.1841,55.1918,55.123,55.1383,14727.0
2016-12-21 13:45:00,72.23,72.25,72.17,72.2,12886.0,55.1459,55.1612,55.1001,55.123,12886.0
2016-12-21 13:50:00,72.2,72.21,72.14,72.16,11274.0,55.123,55.1307,55.0772,55.0925,11274.0
2016-12-21 13:55:00,72.16,72.22,72.15,72.21,15123.0,55.0925,55.1383,55.0849,55.1307,15123.0
2016-12-21 14:00:00,72.2,72.31,72.19,72.31,15475.0,55.123,55.207,55.1154,55.207,15475.0
2016-12-21 14:05:00,72.31,72.39,72.31,72.37,16005.0,55.207,55.2681,55.207,55.2528,16005.0
2016-12-21 14:10:00,72.37,72.38,72.3,72.35,13892.0,55.2528,55.2605,55.1994,55.2376,13892.0
2016-12-21 14:15:00,72.35,72.37,72.28,72.29,23803.0,55.2376,55.2528,55.1841,55.1918,23803.0
2016-12-21 14:20:00,72.29,72.31,72.27,72.27,13818.0,55.1918,55.207,55.1765,55.1765,13818.0
2016-12-21 14:25:00,72.27,72.31,72.26,72.29,19997.0,55.1765,55.207,55.1688,55.1918,19997.0
2016-12-21 14:30:00,72.29,72.34,72.29,72.34,14245.0,55.1918,55.2299,55.1918,55.2299,14245.0
2016-12-21 14:35:00,72.34,72.42,72.32,72.42,24567.0,55.2299,55.291,55.2147,55.291,24567.0
2016-12-21 14:40:00,72.41,72.45,72.4,72.4,18450.0,55.2834,55.3139,55.2757,55.2757,18450.0
2016-12-21 14:45:00,72.41,72.44,72.38,72.42,21334.0,55.2834,55.3063,55.2605,55.291,21334.0
2016-12-21 14:50:00,72.41,72.44,72.4,72.41,15572.0,55.2834,55.3063,55.2757,55.2834,15572.0
2016-12-21 14:55:00,72.41,72.44,72.37,72.37,19418.0,55.2834,55.3063,55.2528,55.2528,19418.0
2016-12-21 15:00:00,72.37,72.39,72.33,72.33,16778.0,55.2528,55.2681,55.2223,55.2223,16778.0
2016-12-21 15:05:00,72.33,72.37,72.23,72.23,15335.0,55.2223,55.2528,55.1459,55.1459,15335.0
2016-12-21 15:10:00,72.23,72.24,72.2,72.22,15831.0,55.1459,55.1536,55.123,55.1383,15831.0
2016-12-21 15:15:00,72.22,72.23,72.15,72.21,20581.0,55.1383,55.1459,55.0849,55.1307,20581.0
2016-12-21 15:20:00,72.23,72.23,72.2,72.22,20597.0,55.1459,55.1459,55.123,55.1383,20597.0
2016-12-21 15:25:00,72.22,72.23,72.17,72.22,28789.0,55.1383,55.1459,55.1001,55.1383,28789.0
2016-12-21 15:30:00,72.21,72.22,72.12,72.13,17694.0,55.1307,55.1383,55.062,55.0696,17694.0
2016-12-21 15:35:00,72.12,72.14,72.04,72.12,37330.0,55.062,55.0772,55.0009,55.062,37330.0
2016-12-21 15:40:00,72.13,72.21,72.12,72.19,36497.0,55.0696,55.1307,55.062,55.1154,36497.0
2016-12-21 15:45:00,72.18,72.24,72.17,72.21,50073.0,55.1078,55.1536,55.1001,55.1307,50073.0
2016-12-21 15:50:00,72.2,72.26,72.2,72.26,59011.0,55.123,55.1688,55.123,55.1688,59011.0
2016-12-21 15:55:00,72.26,72.27,72.16,72.16,119310.0,55.1688,55.1765,55.0925,55.0925,119310.0
2016-12-22 09:30:00,72.08,72.31,71.78,71.8,54024.0,55.0314,55.207,54.8024,54.8176,54024.0
2016-12-22 09:35:00,71.96,72.03,71.78,72.0,23293.0,54.9398,54.9932,54.8024,54.9703,23293.0
2016-12-22 09:40:00,72.0,72.01,71.73,71.93,59419.0,54.9703,54.978,54.7642,54.9169,59419.0
2016-12-22 09:45:00,71.94,71.95,71.86,71.95,33503.0,54.9245,54.9322,54.8635,54.9322,33503.0
2016-12-22 09:50:00,71.93,72.08,71.93,71.99,41526.0,54.9169,55.0314,54.9169,54.9627,41526.0
2016-12-22 09:55:00,71.97,72.03,71.8,71.8,27852.0,54.9474,54.9932,54.8176,54.8176,27852.0
2016-12-22 10:00:00,71.8,71.94,71.76,71.89,46170.0,54.8176,54.9245,54.7871,54.8864,46170.0
2016-12-22 10:05:00,71.9,72.1,71.84,72.09,35931.0,54.894,55.0467,54.8482,55.0391,35931.0
2016-12-22 10:10:00,72.09,72.12,72.03,72.04,57457.0,55.0391,55.062,54.9932,55.0009,57457.0
2016-12-22 10:15:00,72.06,72.23,72.06,72.2,10505.0,55.0162,55.1459,55.0162,55.123,10505.0
2016-12-22 10:20:00,72.18,72.25,72.13,72.13,20741.0,55.1078,55.1612,55.0696,55.0696,20741.0
2016-12-22 10:25:00,72.14,72.23,72.13,72.22,31830.0,55.0772,55.1459,55.0696,55.1383,31830.0
2016-12-22 10:30:00,72.23,72.28,72.18,72.27,41784.0,55.1459,55.1841,55.1078,55.1765,41784.0
2016-12-22 10:35:00,72.27,72.32,72.21,72.22,18587.0,55.1765,55.2147,55.1307,55.1383,18587.0
2016-12-22 10:40:00,72.22,72.3,72.2,72.3,35254.0,55.1383,55.1994,55.123,55.1994,35254.0
2016-12-22 10:45:00,72.28,72.39,72.24,72.31,89865.0,55.1841,55.2681,55.1536,55.207,89865.0
2016-12-22 10:50:00,72.3,72.41,72.27,72.39,35357.0,55.1994,55.2834,55.1765,55.2681,35357.0
2016-12-22 10:55:00,72.41,72.55,72.41,72.54,29027.0,55.2834,55.3903,55.2834,55.3826,29027.0
2016-12-22 11:00:00,72.54,72.56,72.37,72.42,45884.0,55.3826,55.3979,55.2528,55.291,45884.0
2016-12-22 11:05:00,72.39,72.45,72.34,72.36,32664.0,55.2681,55.3139,55.2299,55.2452,32664.0
2016-12-22 11:10:00,72.37,72.48,72.32,72.47,23556.0,55.2528,55.3368,55.2147,55.3292,23556.0
2016-12-22 11:15:00,72.46,72.54,72.42,72.48,39182.0,55.3215,55.3826,55.291,55.3368,39182.0
2016-12-22 11:20:00,72.46,72.47,72.24,72.26,35037.0,55.3215,55.3292,55.1536,55.1688,35037.0
2016-12-22 11:25:00,72.25,72.39,72.18,72.36,19376.0,55.1612,55.2681,55.1078,55.2452,19376.0
2016-12-22 11:30:00,72.38,72.57,72.38,72.55,43367.0,55.2605,55.4055,55.2605,55.3903,43367.0
2016-12-22 11:35:00,72.56,72.57,72.43,72.51,27105.0,55.3979,55.4055,55.2986,55.3597,27105.0
2016-12-22 11:40:00,72.51,72.58,72.45,72.48,26637.0,55.3597,55.4132,55.3139,55.3368,26637.0
2016-12-22 11:45:00,72.5,72.58,72.49,72.51,52711.0,55.3521,55.4132,55.3444,55.3597,52711.0
2016-12-22 11:50:00,72.5,72.57,72.48,72.51,25644.0,55.3521,55.4055,55.3368,55.3597,25644.0
2016-12-22 11:55:00,72.49,72.5,72.41,72.49,20780.0,55.3444,55.3521,55.2834,55.3444,20780.0
2016-12-22 12:00:00,72.49,72.54,72.46,72.48,13482.0,55.3444,55.3826,55.3215,55.3368,13482.0
2016-12-22 12:05:00,72.47,72.48,72.42,72.45,14803.0,55.3292,55.3368,55.291,55.3139,14803.0
2016-12-22 12:10:00,72.44,72.46,72.4,72.46,10046.0,55.3063,55.3215,55.2757,55.3215,10046.0
2016-12-22 12:15:00,72.45,72.45,72.38,72.41,13536.0,55.3139,55.3139,55.2605,55.2834,13536.0
2016-12-22 12:20:00,72.42,72.55,72.41,72.53,31367.0,55.291,55.3903,55.2834,55.375,31367.0
2016-12-22 12:25:00,72.53,72.54,72.48,72.52,15754.0,55.375,55.3826,55.3368,55.3674,15754.0
2016-12-22 12:30:00,72.53,72.54,72.49,72.54,47468.0,55.375,55.3826,55.3444,55.3826,47468.0
2016-12-22 12:35:00,72.54,72.57,72.48,72.48,19585.0,55.3826,55.4055,55.3368,55.3368,19585.0
2016-12-22 12:40:00,72.49,72.54,72.45,72.48,19042.0,55.3444,55.3826,55.3139,55.3368,19042.0
2016-12-22 12:45:00,72.49,72.5,72.44,72.45,30493.0,55.3444,55.3521,55.3063,55.3139,30493.0
2016-12-22 12:50:00,72.45,72.53,72.44,72.49,19802.0,55.3139,55.375,55.3063,55.3444,19802.0
2016-12-22 12:55:00,72.48,72.49,72.44,72.45,20067.0,55.3368,55.3444,55.3063,55.3139,20067.0
2016-12-22 13:00:00,72.45,72.47,72.43,72.47,31293.0,55.3139,55.3292,55.2986,55.3292,31293.0
2016-12-22 13:05:00,72.45,72.49,72.44,72.45,20265.0,55.3139,55.3444,55.3063,55.3139,20265.0
2016-12-22 13:10:00,72.45,72.48,72.44,72.46,16614.0,55.3139,55.3368,55.3063,55.3215,16614.0
2016-12-22 13:15:00,72.45,72.55,72.44,72.48,16472.0,55.3139,55.3903,55.3063,55.3368,16472.0
2016-12-22 13:20:00,72.48,72.5,72.39,72.39,13956.0,55.3368,55.3521,55.2681,55.2681,13956.0
2016-12-22 13:25:00,72.39,72.4,72.33,72.34,9747.0,55.2681,55.2757,55.2223,55.2299,9747.0
2016-12-22 13:30:00,72.35,72.38,72.3,72.35,19582.0,55.2376,55.2605,55.1994,55.2376,19582.0
2016-12-22 13:35:00,72.36,72.48,72.35,72.48,21155.0,55.2452,55.3368,55.2376,55.3368,21155.0
2016-12-22 13:40:00,72.48,72.51,72.44,72.49,13751.0,55.3368,55.3597,55.3063,55.3444,13751.0
2016-12-22 13:45:00,72.47,72.52,72.43,72.49,35867.0,55.3292,55.3674,55.2986,55.3444,35867.0
2016-12-22 13:50:00,72.5,72.59,72.48,72.58,21330.0,55.3521,55.4208,55.3368,55.4132,21330.0
2016-12-22 13:55:00,72.59,72.62,72.53,72.55,25468.0,55.4208,55.4437,55.375,55.3903,25468.0
2016-12-22 14:00:00,72.56,72.57,72.51,72.57,20213.0,55.3979,55.4055,55.3597,55.4055,20213.0
2016-12-22 14:05:00,72.58,72.58,72.48,72.48,76794.0,55.4132,55.4132,55.3368,55.3368,76794.0
2016-12-22 14:10:00,72.48,72.52,72.47,72.5,26886.0,55.3368,55.3674,55.3292,55.3521,26886.0
2016-12-22 14:15:00,72.51,72.53,72.45,72.45,20664.0,55.3597,55.375,55.3139,55.3139,20664.0
2016-12-22 14:20:00,72.45,72.48,72.43,72.47,32417.0,55.3139,55.3368,55.2986,55.3292,32417.0
2016-12-22 14:25:00,72.46,72.48,72.44,72.46,30186.0,55.3215,55.3368,55.3063,55.3215,30186.0
2016-12-22 14:30:00,72.47,72.5,72.43,72.43,37523.0,55.3292,55.3521,55.2986,55.2986,37523.0
2016-12-22 14:35:00,72.43,72.44,72.31,72.31,26972.0,55.2986,55.3063,55.207,55.207,26972.0
2016-12-22 14:40:00,72.31,72.31,72.22,72.26,23764.0,55.207,55.207,55.1383,55.1688,23764.0
2016-12-22 14:45:00,72.25,72.29,72.2,72.21,22832.0,55.1612,55.1918,55.123,55.1307,22832.0
2016-12-22 14:50:00,72.22,72.41,72.22,72.38,28654.0,55.1383,55.2834,55.1383,55.2605,28654.0
2016-12-22 14:55:00,72.38,72.4,72.32,72.33,18935.0,55.2605,55.2757,55.2147,55.2223,18935.0
2016-12-22 15:00:00,72.34,72.39,72.29,72.35,21067.0,55.2299,55.2681,55.1918,55.2376,21067.0
2016-12-22 15:05:00,72.34,72.35,72.27,72.27,19377.0,55.2299,55.2376,55.1765,55.1765,19377.0
2016-12-22 15:10:00,72.28,72.29,72.21,72.22,20760.0,55.1841,55.1918,55.1307,55.1383,20760.0
2016-12-22 15:15:00,72.21,72.23,72.18,72.18,30948.0,55.1307,55.1459,55.1078,55.1078,30948.0
2016-12-22 15:20:00,72.18,72.2,72.13,72.16,32211.0,55.1078,55.123,55.0696,55.0925,32211.0
2016-12-22 15:25:00,72.16,72.17,72.12,72.13,35980.0,55.0925,55.1001,55.062,55.0696,35980.0
2016-12-22 15:30:00,72.13,72.13,72.03,72.05,66361.0,55.0696,55.0696,54.9932,55.0085,66361.0
2016-12-22 15:35:00,72.05,72.18,72.05,72.16,41633.0,55.0085,55.1078,55.0085,55.0925,41633.0
2016-12-22 15:40:00,72.17,72.3,72.17,72.27,44647.0,55.1001,55.1994,55.1001,55.1765,44647.0
2016-12-22 15:45:00,72.27,72.35,72.26,72.27,83559.0,55.1765,55.2376,55.1688,55.1765,83559.0
2016-12-22 15:50:00,72.27,72.32,72.25,72.31,88431.0,55.1765,55.2147,55.1612,55.207,88431.0
2016-12-22 15:55:00,72.32,72.38,72.25,72.35,197480.0,55.2147,55.2605,55.1612,55.2376,197480.0
2016-12-23 09:30:00,72.22,72.24,71.81,72.23,50518.0,55.1383,55.1536,54.8253,55.1459,50518.0
2016-12-23 09:35:00,72.26,72.3,72.13,72.13,8329.0,55.1688,55.1994,55.0696,55.0696,8329.0
2016-12-23 09:40:00,72.12,72.22,72.09,72.14,13412.0,55.062,55.1383,55.0391,55.0772,13412.0
2016-12-23 09:45:00,72.14,72.34,72.11,72.31,37627.0,55.0772,55.2299,55.0543,55.207,37627.0
2016-12-23 09:50:00,72.31,72.41,72.3,72.31,24412.0,55.207,55.2834,55.1994,55.207,24412.0
2016-12-23 09:55:00,72.3,72.31,72.2,72.2,13583.0,55.1994,55.207,55.123,55.123,13583.0
2016-12-23 10:00:00,72.2,72.33,72.18,72.32,19185.0,55.123,55.2223,55.1078,55.2147,19185.0
2016-12-23 10:05:00,72.33,72.43,72.27,72.43,14866.0,55.2223,55.2986,55.1765,55.2986,14866.0
2016-12-23 10:10:00,72.46,72.51,72.39,72.44,20229.0,55.3215,55.3597,55.2681,55.3063,20229.0
2016-12-23 10:15:00,72.45,72.45,72.3,72.33,8303.0,55.3139,55.3139,55.1994,55.2223,8303.0
2016-12-23 10:20:00,72.34,72.37,72.29,72.34,21576.0,55.2299,55.2528,55.1918,55.2299,21576.0
2016-12-23 10:25:00,72.33,72.35,72.26,72.32,22316.0,55.2223,55.2376,55.1688,55.2147,22316.0
2016-12-23 10:30:00,72.32,72.44,72.32,72.43,13505.0,55.2147,55.3063,55.2147,55.2986,13505.0
2016-12-23 10:35:00,72.42,72.42,72.34,72.39,14460.0,55.291,55.291,55.2299,55.2681,14460.0
2016-12-23 10:40:00,72.39,72.39,72.29,72.29,9547.0,55.2681,55.2681,55.1918,55.1918,9547.0
2016-12-23 10:45:00,72.3,72.44,72.3,72.44,14915.0,55.1994,55.3063,55.1994,55.3063,14915.0
2016-12-23 10:50:00,72.44,72.51,72.41,72.45,16540.0,55.3063,55.3597,55.2834,55.3139,16540.0
2016-12-23 10:55:00,72.44,72.51,72.42,72.48,17038.0,55.3063,55.3597,55.291,55.3368,17038.0
2016-12-23 11:00:00,72.49,72.51,72.34,72.34,14933.0,55.3444,55.3597,55.2299,55.2299,14933.0
2016-12-23 11:05:00,72.35,72.38,72.29,72.29,10785.0,55.2376,55.2605,55.1918,55.1918,10785.0
2016-12-23 11:10:00,72.3,72.37,72.28,72.37,22725.0,55.1994,55.2528,55.1841,55.2528,22725.0
2016-12-23 11:15:00,72.37,72.37,72.07,72.07,66696.0,55.2528,55.2528,55.0238,55.0238,66696.0
2016-12-23 11:20:00,72.06,72.07,71.89,71.9,37505.0,55.0162,55.0238,54.8864,54.894,37505.0
2016-12-23 11:25:00,71.9,72.0,71.89,71.92,37925.0,54.894,54.9703,54.8864,54.9093,37925.0
2016-12-23 11:30:00,71.93,71.97,71.82,71.88,38089.0,54.9169,54.9474,54.8329,54.8787,38089.0
2016-12-23 11:35:00,71.88,72.05,71.87,72.01,15451.0,54.8787,55.0085,54.8711,54.978,15451.0
2016-12-23 11:40:00,72.01,72.03,71.96,71.96,14756.0,54.978,54.9932,54.9398,54.9398,14756.0
2016-12-23 11:45:00,71.95,72.04,71.95,71.97,14888.0,54.9322,55.0009,54.9322,54.9474,14888.0
2016-12-23 11:50:00,71.97,71.99,71.85,71.85,9018.0,54.9474,54.9627,54.8558,54.8558,9018.0
2016-12-23 11:55:00,71.84,71.9,71.84,71.9,12361.0,54.8482,54.894,54.8482,54.894,12361.0
2016-12-23 12:00:00,71.9,72.09,71.9,72.06,18513.0,54.894,55.0391,54.894,55.0162,18513.0
2016-12-23 12:05:00,72.06,72.15,72.06,72.15,22959.0,55.0162,55.0849,55.0162,55.0849,22959.0
2016-12-23 12:10:00,72.16,72.19,72.11,72.14,18646.0,55.0925,55.1154,55.0543,55.0772,18646.0
2016-12-23 12:15:00,72.15,72.17,72.1,72.12,16332.0,55.0849,55.1001,55.0467,55.062,16332.0
2016-12-23 12:20:00,72.11,72.18,72.11,72.12,30191.0,55.0543,55.1078,55.0543,55.062,30191.0
2016-12-23 12:25:00,72.12,72.13,71.92,71.95,17202.0,55.062,55.0696,54.9093,54.9322,17202.0
2016-12-23 12:30:00,71.97,71.98,71.87,71.91,9928.0,54.9474,54.9551,54.8711,54.9016,9928.0
2016-12-23 12:35:00,71.9,71.96,71.89,71.91,11206.0,54.894,54.9398,54.8864,54.9016,11206.0
2016-12-23 12:40:00,71.91,71.91,71.77,71.8,21560.0,54.9016,54.9016,54.7947,54.8176,21560.0
2016-12-23 12:45:00,71.79,71.84,71.75,71.84,13822.0,54.81,54.8482,54.7795,54.8482,13822.0
2016-12-23 12:50:00,71.83,71.85,71.8,71.8,8907.0,54.8406,54.8558,54.8176,54.8176,8907.0
2016-12-23 12:55:00,71.81,71.85,71.75,71.78,19388.0,54.8253,54.8558,54.7795,54.8024,19388.0
2016-12-23 13:00:00,71.78,71.78,71.6,71.62,59136.0,54.8024,54.8024,54.665,54.6802,59136.0
2016-12-23 13:05:00,71.63,71.73,71.63,71.72,10899.0,54.6879,54.7642,54.6879,54.7566,10899.0
2016-12-23 13:10:00,71.72,71.76,71.72,71.74,14097.0,54.7566,54.7871,54.7566,54.7718,14097.0
2016-12-23 13:15:00,71.75,71.75,71.7,71.75,13948.0,54.7795,54.7795,54.7413,54.7795,13948.0
2016-12-23 13:20:00,71.75,71.78,71.7,71.77,12641.0,54.7795,54.8024,54.7413,54.7947,12641.0
2016-12-23 13:25:00,71.76,71.91,71.75,71.9,23732.0,54.7871,54.9016,54.7795,54.894,23732.0
2016-12-23 13:30:00,71.92,71.97,71.85,71.87,18849.0,54.9093,54.9474,54.8558,54.8711,18849.0
2016-12-23 13:35:00,71.87,71.88,71.83,71.83,14720.0,54.8711,54.8787,54.8406,54.8406,14720.0
2016-12-23 13:40:00,71.84,71.87,71.77,71.87,18008.0,54.8482,54.8711,54.7947,54.8711,18008.0
2016-12-23 13:45:00,71.88,71.9,71.86,71.86,13823.0,54.8787,54.894,54.8635,54.8635,13823.0
2016-12-23 13:50:00,71.86,71.9,71.83,71.88,20647.0,54.8635,54.894,54.8406,54.8787,20647.0
2016-12-23 13:55:00,71.89,71.9,71.84,71.85,8755.0,54.8864,54.894,54.8482,54.8558,8755.0
2016-12-23 14:00:00,71.85,71.9,71.84,71.88,15226.0,54.8558,54.894,54.8482,54.8787,15226.0
2016-12-23 14:05:00,71.88,71.94,71.86,71.89,68872.0,54.8787,54.9245,54.8635,54.8864,68872.0
2016-12-23 14:10:00,71.89,71.97,71.88,71.9,17471.0,54.8864,54.9474,54.8787,54.894,17471.0
2016-12-23 14:15:00,71.89,71.96,71.89,71.96,70304.0,54.8864,54.9398,54.8864,54.9398,70304.0
2016-12-23 14:20:00,71.95,72.05,71.94,71.99,14500.0,54.9322,55.0085,54.9245,54.9627,14500.0
2016-12-23 14:25:00,72.0,72.0,71.91,71.91,15236.0,54.9703,54.9703,54.9016,54.9016,15236.0
2016-12-23 14:30:00,71.92,71.95,71.91,71.93,17432.0,54.9093,54.9322,54.9016,54.9169,17432.0
2016-12-23 14:35:00,71.93,71.96,71.93,71.96,20296.0,54.9169,54.9398,54.9169,54.9398,20296.0
2016-12-23 14:40:00,71.96,71.97,71.93,71.94,13884.0,54.9398,54.9474,54.9169,54.9245,13884.0
2016-12-23 14:45:00,71.93,71.95,71.92,71.93,18821.0,54.9169,54.9322,54.9093,54.9169,18821.0
2016-12-23 14:50:00,71.92,71.97,71.92,71.96,11116.0,54.9093,54.9474,54.9093,54.9398,11116.0
2016-12-23 14:55:00,71.95,71.97,71.92,71.93,9439.0,54.9322,54.9474,54.9093,54.9169,9439.0
2016-12-23 15:00:00,71.94,72.06,71.93,72.05,13755.0,54.9245,55.0162,54.9169,55.0085,13755.0
2016-12-23 15:05:00,72.06,72.15,72.03,72.13,16627.0,55.0162,55.0849,54.9932,55.0696,16627.0
2016-12-23 15:10:00,72.14,72.16,72.07,72.08,16474.0,55.0772,55.0925,55.0238,55.0314,16474.0
2016-12-23 15:15:00,72.07,72.07,72.02,72.06,16808.0,55.0238,55.0238,54.9856,55.0162,16808.0
2016-12-23 15:20:00,72.06,72.09,72.05,72.08,13298.0,55.0162,55.0391,55.0085,55.0314,13298.0
2016-12-23 15:25:00,72.08,72.08,72.01,72.04,19855.0,55.0314,55.0314,54.978,55.0009,19855.0
2016-12-23 15:30:00,72.05,72.09,72.05,72.05,16119.0,55.0085,55.0391,55.0085,55.0085,16119.0
2016-12-23 15:35:00,72.05,72.07,72.0,72.01,24481.0,55.0085,55.0238,54.9703,54.978,24481.0
2016-12-23 15:40:00,72.01,72.06,71.97,72.05,42188.0,54.978,55.0162,54.9474,55.0085,42188.0
2016-12-23 15:45:00,72.06,72.08,71.98,72.02,46683.0,55.0162,55.0314,54.9551,54.9856,46683.0
2016-12-23 15:50:00,72.01,72.1,71.99,72.1,59071.0,54.978,55.0467,54.9627,55.0467,59071.0
2016-12-23 15:55:00,72.1,72.16,72.09,72.12,154913.0,55.0467,55.0925,55.0391,55.062,154913.0
2016-12-27 09:30:00,72.1,72.18,71.81,72.18,55977.0,55.0467,55.1078,54.8253,55.1078,55977.0
2016-12-27 09:35:00,72.19,72.46,72.19,72.38,18832.0,55.1154,55.3215,55.1154,55.2605,18832.0
2016-12-27 09:40:00,72.38,72.38,72.29,72.37,12422.0,55.2605,55.2605,55.1918,55.2528,12422.0
2016-12-27 09:45:00,72.35,72.37,72.25,72.28,41496.0,55.2376,55.2528,55.1612,55.1841,41496.0
2016-12-27 09:50:00,72.28,72.35,72.21,72.21,21410.0,55.1841,55.2376,55.1307,55.1307,21410.0
2016-12-27 09:55:00,72.23,72.34,72.16,72.33,19097.0,55.1459,55.2299,55.0925,55.2223,19097.0
2016-12-27 10:00:00,72.34,72.34,72.23,72.29,15422.0,55.2299,55.2299,55.1459,55.1918,15422.0
2016-12-27 10:05:00,72.27,72.28,72.21,72.27,6340.0,55.1765,55.1841,55.1307,55.1765,6340.0
2016-12-27 10:10:00,72.26,72.27,72.22,72.23,8821.0,55.1688,55.1765,55.1383,55.1459,8821.0
2016-12-27 10:15:00,72.22,72.32,72.19,72.31,24796.0,55.1383,55.2147,55.1154,55.207,24796.0
2016-12-27 10:20:00,72.31,72.38,72.3,72.38,24832.0,55.207,55.2605,55.1994,55.2605,24832.0
2016-12-27 10:25:00,72.38,72.45,72.38,72.42,12514.0,55.2605,55.3139,55.2605,55.291,12514.0
2016-12-27 10:30:00,72.44,72.54,72.42,72.54,24814.0,55.3063,55.3826,55.291,55.3826,24814.0
2016-12-27 10:35:00,72.54,72.55,72.4,72.41,21859.0,55.3826,55.3903,55.2757,55.2834,21859.0
2016-12-27 10:40:00,72.43,72.44,72.38,72.39,7249.0,55.2986,55.3063,55.2605,55.2681,7249.0
2016-12-27 10:45:00,72.4,72.42,72.32,72.34,25966.0,55.2757,55.291,55.2147,55.2299,25966.0
2016-12-27 10:50:00,72.33,72.41,72.3,72.31,14368.0,55.2223,55.2834,55.1994,55.207,14368.0
2016-12-27 10:55:00,72.32,72.36,72.27,72.28,26045.0,55.2147,55.2452,55.1765,55.1841,26045.0
2016-12-27 11:00:00,72.28,72.29,72.12,72.13,16837.0,55.1841,55.1918,55.062,55.0696,16837.0
2016-12-27 11:05:00,72.13,72.26,72.1,72.25,18596.0,55.0696,55.1688,55.0467,55.1612,18596.0
2016-12-27 11:10:00,72.25,72.29,72.17,72.27,13908.0,55.1612,55.1918,55.1001,55.1765,13908.0
2016-12-27 11:15:00,72.26,72.29,72.16,72.16,14345.0,55.1688,55.1918,55.0925,55.0925,14345.0
2016-12-27 11:20:00,72.16,72.28,72.15,72.21,10968.0,55.0925,55.1841,55.0849,55.1307,10968.0
2016-12-27 11:25:00,72.21,72.27,72.21,72.23,12018.0,55.1307,55.1765,55.1307,55.1459,12018.0
2016-12-27 11:30:00,72.23,72.27,72.13,72.19,22861.0,55.1459,55.1765,55.0696,55.1154,22861.0
2016-12-27 11:35:00,72.18,72.29,72.18,72.27,17715.0,55.1078,55.1918,55.1078,55.1765,17715.0
2016-12-27 11:40:00,72.26,72.28,72.22,72.26,14301.0,55.1688,55.1841,55.1383,55.1688,14301.0
2016-12-27 11:45:00,72.27,72.29,72.17,72.17,17977.0,55.1765,55.1918,55.1001,55.1001,17977.0
2016-12-27 11:50:00,72.17,72.33,72.15,72.32,17613.0,55.1001,55.2223,55.0849,55.2147,17613.0
2016-12-27 11:55:00,72.33,72.33,72.21,72.21,13766.0,55.2223,55.2223,55.1307,55.1307,13766.0
2016-12-27 12:00:00,72.22,72.31,72.18,72.18,23451.0,55.1383,55.207,55.1078,55.1078,23451.0
2016-12-27 12:05:00,72.18,72.2,72.15,72.16,8810.0,55.1078,55.123,55.0849,55.0925,8810.0
2016-12-27 12:10:00,72.15,72.15,72.08,72.13,12703.0,55.0849,55.0849,55.0314,55.0696,12703.0
2016-12-27 12:15:00,72.12,72.15,72.11,72.13,10783.0,55.062,55.0849,55.0543,55.0696,10783.0
2016-12-27 12:20:00,72.13,72.17,72.12,72.16,9836.0,55.0696,55.1001,55.062,55.0925,9836.0
2016-12-27 12:25:00,72.15,72.21,72.14,72.15,15500.0,55.0849,55.1307,55.0772,55.0849,15500.0
2016-12-27 12:30:00,72.14,72.16,72.11,72.14,24975.0,55.0772,55.0925,55.0543,55.0772,24975.0
2016-12-27 12:35:00,72.12,72.16,72.11,72.13,12377.0,55.062,55.0925,55.0543,55.0696,12377.0
2016-12-27 12:40:00,72.12,72.14,72.05,72.05,79449.0,55.062,55.0772,55.0085,55.0085,79449.0
2016-12-27 12:45:00,72.06,72.11,72.03,72.09,13866.0,55.0162,55.0543,54.9932,55.0391,13866.0
2016-12-27 12:50:00,72.08,72.26,72.05,72.17,82776.0,55.0314,55.1688,55.0085,55.1001,82776.0
2016-12-27 12:55:00,72.16,72.33,72.14,72.3,22773.0,55.0925,55.2223,55.0772,55.1994,22773.0
2016-12-27 13:00:00,72.31,72.36,72.23,72.35,20167.0,55.207,55.2452,55.1459,55.2376,20167.0
2016-12-27 13:05:00,72.36,72.36,72.3,72.34,14942.0,55.2452,55.2452,55.1994,55.2299,14942.0
2016-12-27 13:10:00,72.33,72.38,72.33,72.34,21528.0,55.2223,55.2605,55.2223,55.2299,21528.0
2016-12-27 13:15:00,72.34,72.37,72.33,72.34,44155.0,55.2299,55.2528,55.2223,55.2299,44155.0
2016-12-27 13:20:00,72.33,72.37,72.31,72.33,7030.0,55.2223,55.2528,55.207,55.2223,7030.0
2016-12-27 13:25:00,72.34,72.35,72.27,72.27,20224.0,55.2299,55.2376,55.1765,55.1765,20224.0
2016-12-27 13:30:00,72.28,72.28,72.24,72.27,10084.0,55.1841,55.1841,55.1536,55.1765,10084.0
2016-12-27 13:35:00,72.27,72.32,72.25,72.31,12129.0,55.1765,55.2147,55.1612,55.207,12129.0
2016-12-27 13:40:00,72.33,72.33,72.25,72.26,9270.0,55.2223,55.2223,55.1612,55.1688,9270.0
2016-12-27 13:45:00,72.25,72.28,72.22,72.26,10457.0,55.1612,55.1841,55.1383,55.1688,10457.0
2016-12-27 13:50:00,72.26,72.29,72.22,72.24,15549.0,55.1688,55.1918,55.1383,55.1536,15549.0
2016-12-27 13:55:00,72.24,72.29,72.24,72.28,10068.0,55.1536,55.1918,55.1536,55.1841,10068.0
2016-12-27 14:00:00,72.27,72.3,72.25,72.27,9212.0,55.1765,55.1994,55.1612,55.1765,9212.0
2016-12-27 14:05:00,72.28,72.28,72.24,72.26,8930.0,55.1841,55.1841,55.1536,55.1688,8930.0
2016-12-27 14:10:00,72.27,72.32,72.26,72.31,24500.0,55.1765,55.2147,55.1688,55.207,24500.0
2016-12-27 14:15:00,72.31,72.34,72.29,72.34,10652.0,55.207,55.2299,55.1918,55.2299,10652.0
2016-12-27 14:20:00,72.35,72.38,72.32,72.32,25104.0,55.2376,55.2605,55.2147,55.2147,25104.0
2016-12-27 14:25:00,72.32,72.34,72.29,72.33,11070.0,55.2147,55.2299,55.1918,55.2223,11070.0
2016-12-27 14:30:00,72.32,72.37,72.31,72.34,27154.0,55.2147,55.2528,55.207,55.2299,27154.0
2016-12-27 14:35:00,72.34,72.41,72.33,72.36,47084.0,55.2299,55.2834,55.2223,55.2452,47084.0
2016-12-27 14:40:00,72.36,72.39,72.34,72.37,20847.0,55.2452,55.2681,55.2299,55.2528,20847.0
2016-12-27 14:45:00,72.38,72.38,72.31,72.34,14834.0,55.2605,55.2605,55.207,55.2299,14834.0
2016-12-27 14:50:00,72.34,72.35,72.32,72.35,13826.0,55.2299,55.2376,55.2147,55.2376,13826.0
2016-12-27 14:55:00,72.35,72.36,72.29,72.29,18979.0,55.2376,55.2452,55.1918,55.1918,18979.0
2016-12-27 15:00:00,72.3,72.32,72.28,72.3,14345.0,55.1994,55.2147,55.1841,55.1994,14345.0
2016-12-27 15:05:00,72.29,72.29,72.23,72.25,10959.0,55.1918,55.1918,55.1459,55.1612,10959.0
2016-12-27 15:10:00,72.24,72.27,72.23,72.26,10664.0,55.1536,55.1765,55.1459,55.1688,10664.0
2016-12-27 15:15:00,72.26,72.27,72.19,72.2,13578.0,55.1688,55.1765,55.1154,55.123,13578.0
2016-12-27 15:20:00,72.2,72.22,72.19,72.21,14428.0,55.123,55.1383,55.1154,55.1307,14428.0
2016-12-27 15:25:00,72.21,72.22,72.13,72.17,30368.0,55.1307,55.1383,55.0696,55.1001,30368.0
2016-12-27 15:30:00,72.18,72.18,72.14,72.14,19095.0,55.1078,55.1078,55.0772,55.0772,19095.0
2016-12-27 15:35:00,72.14,72.22,72.13,72.2,16551.0,55.0772,55.1383,55.0696,55.123,16551.0
2016-12-27 15:40:00,72.19,72.27,72.19,72.25,18899.0,55.1154,55.1765,55.1154,55.1612,18899.0
2016-12-27 15:45:00,72.25,72.31,72.23,72.25,55750.0,55.1612,55.207,55.1459,55.1612,55750.0
2016-12-27 15:50:00,72.25,72.34,72.24,72.31,47017.0,55.1612,55.2299,55.1536,55.207,47017.0
2016-12-27 15:55:00,72.31,72.38,72.31,72.35,153745.0,55.207,55.2605,55.207,55.2376,153745.0
2016-12-28 09:30:00,72.33,72.35,72.04,72.11,45076.0,55.2223,55.2376,55.0009,55.0543,45076.0
2016-12-28 09:35:00,72.07,72.23,72.07,72.18,22033.0,55.0238,55.1459,55.0238,55.1078,22033.0
2016-12-28 09:40:00,72.16,72.3,72.1,72.14,24848.0,55.0925,55.1994,55.0467,55.0772,24848.0
2016-12-28 09:45:00,72.15,72.25,72.06,72.07,19607.0,55.0849,55.1612,55.0162,55.0238,19607.0
2016-12-28 09:50:00,72.05,72.17,72.03,72.04,21101.0,55.0085,55.1001,54.9932,55.0009,21101.0
2016-12-28 09:55:00,72.03,72.06,71.98,72.03,19829.0,54.9932,55.0162,54.9551,54.9932,19829.0
2016-12-28 10:00:00,72.0,72.07,71.94,71.98,22748.0,54.9703,55.0238,54.9245,54.9551,22748.0
2016-12-28 10:05:00,71.99,72.25,71.99,72.17,32743.0,54.9627,55.1612,54.9627,55.1001,32743.0
2016-12-28 10:10:00,72.15,72.22,72.1,72.2,19614.0,55.0849,55.1383,55.0467,55.123,19614.0
2016-12-28 10:15:00,72.18,72.32,72.14,72.32,27056.0,55.1078,55.2147,55.0772,55.2147,27056.0
2016-12-28 10:20:00,72.32,72.37,72.27,72.3,10944.0,55.2147,55.2528,55.1765,55.1994,10944.0
2016-12-28 10:25:00,72.28,72.33,72.25,72.26,14559.0,55.1841,55.2223,55.1612,55.1688,14559.0
2016-12-28 10:30:00,72.28,72.45,72.26,72.43,45015.0,55.1841,55.3139,55.1688,55.2986,45015.0
2016-12-28 10:35:00,72.44,72.44,72.33,72.41,21199.0,55.3063,55.3063,55.2223,55.2834,21199.0
2016-12-28 10:40:00,72.41,72.52,72.39,72.47,21562.0,55.2834,55.3674,55.2681,55.3292,21562.0
2016-12-28 10:45:00,72.5,72.5,72.43,72.45,16227.0,55.3521,55.3521,55.2986,55.3139,16227.0
2016-12-28 10:50:00,72.46,72.53,72.45,72.49,46718.0,55.3215,55.375,55.3139,55.3444,46718.0
2016-12-28 10:55:00,72.49,72.49,72.35,72.38,30560.0,55.3444,55.3444,55.2376,55.2605,30560.0
2016-12-28 11:00:00,72.38,72.4,72.18,72.18,18682.0,55.2605,55.2757,55.1078,55.1078,18682.0
2016-12-28 11:05:00,72.17,72.17,72.02,72.07,22746.0,55.1001,55.1001,54.9856,55.0238,22746.0
2016-12-28 11:10:00,72.06,72.11,72.04,72.07,20811.0,55.0162,55.0543,55.0009,55.0238,20811.0
2016-12-28 11:15:00,72.06,72.2,72.06,72.18,18157.0,55.0162,55.123,55.0162,55.1078,18157.0
2016-12-28 11:20:00,72.19,72.28,72.18,72.23,23452.0,55.1154,55.1841,55.1078,55.1459,23452.0
2016-12-28 11:25:00,72.23,72.38,72.22,72.36,18205.0,55.1459,55.2605,55.1383,55.2452,18205.0
2016-12-28 11:30:00,72.35,72.47,72.31,72.31,30657.0,55.2376,55.3292,55.207,55.207,30657.0
2016-12-28 11:35:00,72.3,72.38,72.26,72.31,17295.0,55.1994,55.2605,55.1688,55.207,17295.0
2016-12-28 11:40:00,72.32,72.36,72.29,72.36,28935.0,55.2147,55.2452,55.1918,55.2452,28935.0
2016-12-28 11:45:00,72.35,72.38,72.29,72.33,21222.0,55.2376,55.2605,55.1918,55.2223,21222.0
2016-12-28 11:50:00,72.33,72.33,72.25,72.27,14995.0,55.2223,55.2223,55.1612,55.1765,14995.0
2016-12-28 11:55:00,72.26,72.29,72.21,72.23,18650.0,55.1688,55.1918,55.1307,55.1459,18650.0
2016-12-28 12:00:00,72.22,72.24,72.1,72.1,28146.0,55.1383,55.1536,55.0467,55.0467,28146.0
2016-12-28 12:05:00,72.09,72.1,72.01,72.07,14058.0,55.0391,55.0467,54.978,55.0238,14058.0
2016-12-28 12:10:00,72.06,72.06,71.92,71.92,16217.0,55.0162,55.0162,54.9093,54.9093,16217.0
2016-12-28 12:15:00,71.91,71.95,71.83,71.86,14425.0,54.9016,54.9322,54.8406,54.8635,14425.0
2016-12-28 12:20:00,71.86,71.88,71.78,71.8,22351.0,54.8635,54.8787,54.8024,54.8176,22351.0
2016-12-28 12:25:00,71.81,71.81,71.72,71.77,15287.0,54.8253,54.8253,54.7566,54.7947,15287.0
2016-12-28 12:30:00,71.79,71.8,71.7,71.71,12466.0,54.81,54.8176,54.7413,54.7489,12466.0
2016-12-28 12:35:00,71.71,71.77,71.67,71.69,16368.0,54.7489,54.7947,54.7184,54.7337,16368.0
2016-12-28 12:40:00,71.69,71.74,71.65,71.66,17629.0,54.7337,54.7718,54.7031,54.7108,17629.0
2016-12-28 12:45:00,71.66,71.75,71.64,71.75,13903.0,54.7108,54.7795,54.6955,54.7795,13903.0
2016-12-28 12:50:00,71.76,71.93,71.76,71.93,19654.0,54.7871,54.9169,54.7871,54.9169,19654.0
2016-12-28 12:55:00,71.95,71.97,71.91,71.96,13213.0,54.9322,54.9474,54.9016,54.9398,13213.0
2016-12-28 13:00:00,71.96,71.96,71.87,71.93,21114.0,54.9398,54.9398,54.8711,54.9169,21114.0
2016-12-28 13:05:00,71.91,71.99,71.9,71.94,21178.0,54.9016,54.9627,54.894,54.9245,21178.0
2016-12-28 13:10:00,71.93,71.94,71.89,71.9,8872.0,54.9169,54.9245,54.8864,54.894,8872.0
2016-12-28 13:15:00,71.9,71.91,71.83,71.84,11847.0,54.894,54.9016,54.8406,54.8482,11847.0
2016-12-28 13:20:00,71.84,71.94,71.83,71.91,7647.0,54.8482,54.9245,54.8406,54.9016,7647.0
2016-12-28 13:25:00,71.92,71.97,71.86,71.86,13740.0,54.9093,54.9474,54.8635,54.8635,13740.0
2016-12-28 13:30:00,71.86,71.89,71.8,71.8,19610.0,54.8635,54.8864,54.8176,54.8176,19610.0
2016-12-28 13:35:00,71.8,71.89,71.76,71.88,19378.0,54.8176,54.8864,54.7871,54.8787,19378.0
2016-12-28 13:40:00,71.89,71.9,71.77,71.78,12717.0,54.8864,54.894,54.7947,54.8024,12717.0
2016-12-28 13:45:00,71.78,71.78,71.71,71.75,10353.0,54.8024,54.8024,54.7489,54.7795,10353.0
2016-12-28 13:50:00,71.74,71.76,71.67,71.73,32229.0,54.7718,54.7871,54.7184,54.7642,32229.0
2016-12-28 13:55:00,71.73,71.79,71.63,71.74,25708.0,54.7642,54.81,54.6879,54.7718,25708.0
2016-12-28 14:00:00,71.74,71.82,71.73,71.77,16886.0,54.7718,54.8329,54.7642,54.7947,16886.0
2016-12-28 14:05:00,71.77,71.87,71.75,71.86,18045.0,54.7947,54.8711,54.7795,54.8635,18045.0
2016-12-28 14:10:00,71.87,71.87,71.8,71.82,15108.0,54.8711,54.8711,54.8176,54.8329,15108.0
2016-12-28 14:15:00,71.85,71.88,71.8,71.87,19263.0,54.8558,54.8787,54.8176,54.8711,19263.0
2016-12-28 14:20:00,71.86,71.91,71.85,71.88,17004.0,54.8635,54.9016,54.8558,54.8787,17004.0
2016-12-28 14:25:00,71.88,71.88,71.83,71.86,24318.0,54.8787,54.8787,54.8406,54.8635,24318.0
2016-12-28 14:30:00,71.86,71.92,71.85,71.85,17912.0,54.8635,54.9093,54.8558,54.8558,17912.0
2016-12-28 14:35:00,71.84,71.91,71.83,71.89,14070.0,54.8482,54.9016,54.8406,54.8864,14070.0
2016-12-28 14:40:00,71.88,71.94,71.87,71.91,15473.0,54.8787,54.9245,54.8711,54.9016,15473.0
2016-12-28 14:45:00,71.92,71.92,71.87,71.88,19032.0,54.9093,54.9093,54.8711,54.8787,19032.0
2016-12-28 14:50:00,71.88,71.9,71.84,71.87,13325.0,54.8787,54.894,54.8482,54.8711,13325.0
2016-12-28 14:55:00,71.87,71.92,71.87,71.91,20151.0,54.8711,54.9093,54.8711,54.9016,20151.0
2016-12-28 15:00:00,71.91,71.96,71.89,71.9,23764.0,54.9016,54.9398,54.8864,54.894,23764.0
2016-12-28 15:05:00,71.91,71.93,71.9,71.9,15444.0,54.9016,54.9169,54.894,54.894,15444.0
2016-12-28 15:10:00,71.89,71.89,71.82,71.87,27634.0,54.8864,54.8864,54.8329,54.8711,27634.0
2016-12-28 15:15:00,71.9,71.93,71.84,71.9,24954.0,54.894,54.9169,54.8482,54.894,24954.0
2016-12-28 15:20:00,71.94,72.02,71.93,72.01,22291.0,54.9245,54.9856,54.9169,54.978,22291.0
2016-12-28 15:25:00,72.01,72.01,71.94,71.97,21720.0,54.978,54.978,54.9245,54.9474,21720.0
2016-12-28 15:30:00,71.97,71.99,71.93,71.97,23931.0,54.9474,54.9627,54.9169,54.9474,23931.0
2016-12-28 15:35:00,71.96,71.98,71.88,71.89,27499.0,54.9398,54.9551,54.8787,54.8864,27499.0
2016-12-28 15:40:00,71.89,71.89,71.81,71.86,37485.0,54.8864,54.8864,54.8253,54.8635,37485.0
2016-12-28 15:45:00,71.85,71.96,71.83,71.95,31153.0,54.8558,54.9398,54.8406,54.9322,31153.0
2016-12-28 15:50:00,71.94,71.98,71.89,71.95,59518.0,54.9245,54.9551,54.8864,54.9322,59518.0
2016-12-28 15:55:00,71.95,71.96,71.85,71.87,138325.0,54.9322,54.9398,54.8558,54.8711,138325.0
2016-12-29 09:30:00,71.81,71.95,71.59,71.61,34939.0,54.8253,54.9322,54.6573,54.6726,34939.0
2016-12-29 09:35:00,71.61,71.76,71.38,71.51,36222.0,54.6726,54.7871,54.497,54.5962,36222.0
2016-12-29 09:40:00,71.53,71.75,71.51,71.65,20612.0,54.6115,54.7795,54.5962,54.7031,20612.0
2016-12-29 09:45:00,71.65,71.91,71.58,71.88,27434.0,54.7031,54.9016,54.6497,54.8787,27434.0
2016-12-29 09:50:00,71.86,71.94,71.73,71.79,16742.0,54.8635,54.9245,54.7642,54.81,16742.0
2016-12-29 09:55:00,71.78,71.85,71.77,71.79,19200.0,54.8024,54.8558,54.7947,54.81,19200.0
2016-12-29 10:00:00,71.77,71.84,71.73,71.79,20757.0,54.7947,54.8482,54.7642,54.81,20757.0
2016-12-29 10:05:00,71.76,71.79,71.71,71.71,17759.0,54.7871,54.81,54.7489,54.7489,17759.0
2016-12-29 10:10:00,71.7,71.71,71.6,71.63,12726.0,54.7413,54.7489,54.665,54.6879,12726.0
2016-12-29 10:15:00,71.62,71.72,71.6,71.6,16720.0,54.6802,54.7566,54.665,54.665,16720.0
2016-12-29 10:20:00,71.59,71.64,71.57,71.59,16904.0,54.6573,54.6955,54.642,54.6573,16904.0
2016-12-29 10:25:00,71.56,71.6,71.52,71.57,17479.0,54.6344,54.665,54.6039,54.642,17479.0
2016-12-29 10:30:00,71.58,71.61,71.5,71.56,32832.0,54.6497,54.6726,54.5886,54.6344,32832.0
2016-12-29 10:35:00,71.57,71.58,71.49,71.49,27353.0,54.642,54.6497,54.581,54.581,27353.0
2016-12-29 10:40:00,71.5,71.54,71.48,71.5,19357.0,54.5886,54.6191,54.5733,54.5886,19357.0
2016-12-29 10:45:00,71.5,71.52,71.44,71.48,21378.0,54.5886,54.6039,54.5428,54.5733,21378.0
2016-12-29 10:50:00,71.48,71.55,71.43,71.46,13759.0,54.5733,54.6268,54.5352,54.5581,13759.0
2016-12-29 10:55:00,71.47,71.54,71.47,71.48,8378.0,54.5657,54.6191,54.5657,54.5733,8378.0
2016-12-29 11:00:00,71.48,71.52,71.43,71.45,20144.0,54.5733,54.6039,54.5352,54.5504,20144.0
2016-12-29 11:05:00,71.44,71.48,71.36,71.38,22203.0,54.5428,54.5733,54.4817,54.497,22203.0
2016-12-29 11:10:00,71.38,71.43,71.33,71.37,21103.0,54.497,54.5352,54.4588,54.4894,21103.0
2016-12-29 11:15:00,71.36,71.44,71.33,71.42,14152.0,54.4817,54.5428,54.4588,54.5275,14152.0
2016-12-29 11:20:00,71.42,71.47,71.42,71.45,19075.0,54.5275,54.5657,54.5275,54.5504,19075.0
2016-12-29 11:25:00,71.46,71.5,71.43,71.43,12236.0,54.5581,54.5886,54.5352,54.5352,12236.0
2016-12-29 11:30:00,71.42,71.45,71.4,71.45,9172.0,54.5275,54.5504,54.5123,54.5504,9172.0
2016-12-29 11:35:00,71.45,71.48,71.41,71.43,10496.0,54.5504,54.5733,54.5199,54.5352,10496.0
2016-12-29 11:40:00,71.44,71.45,71.39,71.44,9701.0,54.5428,54.5504,54.5046,54.5428,9701.0
2016-12-29 11:45:00,71.42,71.46,71.39,71.45,12458.0,54.5275,54.5581,54.5046,54.5504,12458.0
2016-12-29 11:50:00,71.43,71.47,71.37,71.44,16623.0,54.5352,54.5657,54.4894,54.5428,16623.0
2016-12-29 11:55:00,71.46,71.46,71.39,71.42,9044.0,54.5581,54.5581,54.5046,54.5275,9044.0
2016-12-29 12:00:00,71.42,71.45,71.39,71.43,11014.0,54.5275,54.5504,54.5046,54.5352,11014.0
2016-12-29 12:05:00,71.43,71.49,71.43,71.47,13402.0,54.5352,54.581,54.5352,54.5657,13402.0
2016-12-29 12:10:00,71.47,71.48,71.42,71.44,21709.0,54.5657,54.5733,54.5275,54.5428,21709.0
2016-12-29 12:15:00,71.44,71.45,71.37,71.38,9861.0,54.5428,54.5504,54.4894,54.497,9861.0
2016-12-29 12:20:00,71.36,71.44,71.36,71.44,10882.0,54.4817,54.5428,54.4817,54.5428,10882.0
2016-12-29 12:25:00,71.43,71.47,71.41,71.45,11632.0,54.5352,54.5657,54.5199,54.5504,11632.0
2016-12-29 12:30:00,71.45,71.49,71.4,71.48,12656.0,54.5504,54.581,54.5123,54.5733,12656.0
2016-12-29 12:35:00,71.49,71.53,71.48,71.49,10316.0,54.581,54.6115,54.5733,54.581,10316.0
2016-12-29 12:40:00,71.49,71.49,71.42,71.45,11177.0,54.581,54.581,54.5275,54.5504,11177.0
2016-12-29 12:45:00,71.45,71.45,71.38,71.4,7012.0,54.5504,54.5504,54.497,54.5123,7012.0
2016-12-29 12:50:00,71.39,71.43,71.37,71.4,8675.0,54.5046,54.5352,54.4894,54.5123,8675.0
2016-12-29 12:55:00,71.39,71.4,71.33,71.36,9145.0,54.5046,54.5123,54.4588,54.4817,9145.0
2016-12-29 13:00:00,71.35,71.4,71.33,71.39,9577.0,54.4741,54.5123,54.4588,54.5046,9577.0
2016-12-29 13:05:00,71.38,71.4,71.28,71.32,16567.0,54.497,54.5123,54.4206,54.4512,16567.0
2016-12-29 13:10:00,71.32,71.35,71.28,71.33,13596.0,54.4512,54.4741,54.4206,54.4588,13596.0
2016-12-29 13:15:00,71.32,71.32,71.26,71.29,9032.0,54.4512,54.4512,54.4054,54.4283,9032.0
2016-12-29 13:20:00,71.29,71.32,71.27,71.3,6932.0,54.4283,54.4512,54.413,54.4359,6932.0
2016-12-29 13:25:00,71.3,71.35,71.28,71.32,10073.0,54.4359,54.4741,54.4206,54.4512,10073.0
2016-12-29 13:30:00,71.31,71.32,71.27,71.29,8259.0,54.4435,54.4512,54.413,54.4283,8259.0
2016-12-29 13:35:00,71.28,71.29,71.2,71.21,16814.0,54.4206,54.4283,54.3596,54.3672,16814.0
2016-12-29 13:40:00,71.21,71.27,71.21,71.26,16861.0,54.3672,54.413,54.3672,54.4054,16861.0
2016-12-29 13:45:00,71.26,71.28,71.24,71.28,9354.0,54.4054,54.4206,54.3901,54.4206,9354.0
2016-12-29 13:50:00,71.29,71.32,71.27,71.3,11446.0,54.4283,54.4512,54.413,54.4359,11446.0
2016-12-29 13:55:00,71.3,71.36,71.3,71.35,23163.0,54.4359,54.4817,54.4359,54.4741,23163.0
2016-12-29 14:00:00,71.35,71.47,71.34,71.45,21885.0,54.4741,54.5657,54.4664,54.5504,21885.0
2016-12-29 14:05:00,71.46,71.51,71.44,71.49,12310.0,54.5581,54.5962,54.5428,54.581,12310.0
2016-12-29 14:10:00,71.5,71.53,71.46,71.48,22078.0,54.5886,54.6115,54.5581,54.5733,22078.0
2016-12-29 14:15:00,71.47,71.53,71.46,71.52,11501.0,54.5657,54.6115,54.5581,54.6039,11501.0
2016-12-29 14:20:00,71.52,71.57,71.52,71.56,9222.0,54.6039,54.642,54.6039,54.6344,9222.0
2016-12-29 14:25:00,71.57,71.58,71.48,71.5,14785.0,54.642,54.6497,54.5733,54.5886,14785.0
2016-12-29 14:30:00,71.49,71.5,71.43,71.46,28212.0,54.581,54.5886,54.5352,54.5581,28212.0
2016-12-29 14:35:00,71.46,71.52,71.46,71.47,12046.0,54.5581,54.6039,54.5581,54.5657,12046.0
2016-12-29 14:40:00,71.47,71.48,71.42,71.46,12241.0,54.5657,54.5733,54.5275,54.5581,12241.0
2016-12-29 14:45:00,71.46,71.49,71.39,71.4,17036.0,54.5581,54.581,54.5046,54.5123,17036.0
2016-12-29 14:50:00,71.4,71.44,71.37,71.4,14383.0,54.5123,54.5428,54.4894,54.5123,14383.0
2016-12-29 14:55:00,71.4,71.43,71.34,71.42,24154.0,54.5123,54.5352,54.4664,54.5275,24154.0
2016-12-29 15:00:00,71.43,71.48,71.4,71.45,19292.0,54.5352,54.5733,54.5123,54.5504,19292.0
2016-12-29 15:05:00,71.46,71.52,71.44,71.51,31974.0,54.5581,54.6039,54.5428,54.5962,31974.0
2016-12-29 15:10:00,71.51,71.53,71.42,71.48,24104.0,54.5962,54.6115,54.5275,54.5733,24104.0
2016-12-29 15:15:00,71.48,71.51,71.44,71.45,37197.0,54.5733,54.5962,54.5428,54.5504,37197.0
2016-12-29 15:20:00,71.45,71.57,71.45,71.55,18288.0,54.5504,54.642,54.5504,54.6268,18288.0
2016-12-29 15:25:00,71.56,71.6,71.55,71.56,19580.0,54.6344,54.665,54.6268,54.6344,19580.0
2016-12-29 15:30:00,71.56,71.61,71.54,71.6,26049.0,54.6344,54.6726,54.6191,54.665,26049.0
2016-12-29 15:35:00,71.6,71.63,71.57,71.63,35399.0,54.665,54.6879,54.642,54.6879,35399.0
2016-12-29 15:40:00,71.63,71.65,71.56,71.56,46875.0,54.6879,54.7031,54.6344,54.6344,46875.0
2016-12-29 15:45:00,71.57,71.62,71.56,71.59,41493.0,54.642,54.6802,54.6344,54.6573,41493.0
2016-12-29 15:50:00,71.59,71.64,71.59,71.61,48365.0,54.6573,54.6955,54.6573,54.6726,48365.0
2016-12-29 15:55:00,71.62,71.67,71.57,71.61,126048.0,54.6802,54.7184,54.642,54.6726,126048.0
2016-12-30 09:30:00,71.51,71.74,71.5,71.5,49222.0,54.5962,54.7718,54.5886,54.5886,49222.0
2016-12-30 09:35:00,71.51,71.7,71.48,71.51,14385.0,54.5962,54.7413,54.5733,54.5962,14385.0
2016-12-30 09:40:00,71.5,71.54,71.43,71.46,12887.0,54.5886,54.6191,54.5352,54.5581,12887.0
2016-12-30 09:45:00,71.47,71.54,71.38,71.53,11595.0,54.5657,54.6191,54.497,54.6115,11595.0
2016-12-30 09:50:00,71.53,71.65,71.51,71.61,35989.0,54.6115,54.7031,54.5962,54.6726,35989.0
2016-12-30 09:55:00,71.59,71.71,71.53,71.58,16329.0,54.6573,54.7489,54.6115,54.6497,16329.0
2016-12-30 10:00:00,71.61,71.69,71.58,71.69,24555.0,54.6726,54.7337,54.6497,54.7337,24555.0
2016-12-30 10:05:00,71.68,71.72,71.58,71.6,12431.0,54.726,54.7566,54.6497,54.665,12431.0
2016-12-30 10:10:00,71.59,71.62,71.57,71.62,16925.0,54.6573,54.6802,54.642,54.6802,16925.0
2016-12-30 10:15:00,71.63,71.74,71.62,71.67,19542.0,54.6879,54.7718,54.6802,54.7184,19542.0
2016-12-30 10:20:00,71.65,71.66,71.55,71.63,14366.0,54.7031,54.7108,54.6268,54.6879,14366.0
2016-12-30 10:25:00,71.64,71.67,71.56,71.61,16358.0,54.6955,54.7184,54.6344,54.6726,16358.0
2016-12-30 10:30:00,71.62,71.63,71.56,71.6,11594.0,54.6802,54.6879,54.6344,54.665,11594.0
2016-12-30 10:35:00,71.6,71.68,71.56,71.58,17246.0,54.665,54.726,54.6344,54.6497,17246.0
2016-12-30 10:40:00,71.56,71.6,71.52,71.57,23738.0,54.6344,54.665,54.6039,54.642,23738.0
2016-12-30 10:45:00,71.56,71.59,71.52,71.53,10438.0,54.6344,54.6573,54.6039,54.6115,10438.0
2016-12-30 10:50:00,71.52,71.55,71.46,71.5,12973.0,54.6039,54.6268,54.5581,54.5886,12973.0
2016-12-30 10:55:00,71.5,71.57,71.48,71.57,9224.0,54.5886,54.642,54.5733,54.642,9224.0
2016-12-30 11:00:00,71.57,71.7,71.55,71.7,14108.0,54.642,54.7413,54.6268,54.7413,14108.0
2016-12-30 11:05:00,71.72,71.73,71.6,71.62,8451.0,54.7566,54.7642,54.665,54.6802,8451.0
2016-12-30 11:10:00,71.62,71.69,71.62,71.66,11847.0,54.6802,54.7337,54.6802,54.7108,11847.0
2016-12-30 11:15:00,71.65,71.72,71.63,71.7,13596.0,54.7031,54.7566,54.6879,54.7413,13596.0
2016-12-30 11:20:00,71.69,71.74,71.65,71.74,6883.0,54.7337,54.7718,54.7031,54.7718,6883.0
2016-12-30 11:25:00,71.74,71.82,71.73,71.76,20948.0,54.7718,54.8329,54.7642,54.7871,20948.0
2016-12-30 11:30:00,71.76,71.82,71.73,71.77,14355.0,54.7871,54.8329,54.7642,54.7947,14355.0
2016-12-30 11:35:00,71.77,71.79,71.73,71.75,9941.0,54.7947,54.81,54.7642,54.7795,9941.0
2016-12-30 11:40:00,71.76,71.8,71.74,71.79,9923.0,54.7871,54.8176,54.7718,54.81,9923.0
2016-12-30 11:45:00,71.79,71.85,71.76,71.78,11163.0,54.81,54.8558,54.7871,54.8024,11163.0
2016-12-30 11:50:00,71.79,71.82,71.77,71.77,10731.0,54.81,54.8329,54.7947,54.7947,10731.0
2016-12-30 11:55:00,71.76,71.76,71.69,71.69,5626.0,54.7871,54.7871,54.7337,54.7337,5626.0
2016-12-30 12:00:00,71.68,71.71,71.66,71.69,5096.0,54.726,54.7489,54.7108,54.7337,5096.0
2016-12-30 12:05:00,71.68,71.74,71.67,71.69,16468.0,54.726,54.7718,54.7184,54.7337,16468.0
2016-12-30 12:10:00,71.69,71.71,71.63,71.64,6672.0,54.7337,54.7489,54.6879,54.6955,6672.0
2016-12-30 12:15:00,71.63,71.64,71.58,71.61,9349.0,54.6879,54.6955,54.6497,54.6726,9349.0
2016-12-30 12:20:00,71.62,71.62,71.57,71.61,6195.0,54.6802,54.6802,54.642,54.6726,6195.0
2016-12-30 12:25:00,71.6,71.6,71.55,71.57,9639.0,54.665,54.665,54.6268,54.642,9639.0
2016-12-30 12:30:00,71.55,71.59,71.55,71.56,6378.0,54.6268,54.6573,54.6268,54.6344,6378.0
2016-12-30 12:35:00,71.55,71.56,71.49,71.56,9637.0,54.6268,54.6344,54.581,54.6344,9637.0
2016-12-30 12:40:00,71.54,71.58,71.52,71.56,7014.0,54.6191,54.6497,54.6039,54.6344,7014.0
2016-12-30 12:45:00,71.57,71.58,71.53,71.53,6257.0,54.642,54.6497,54.6115,54.6115,6257.0
2016-12-30 12:50:00,71.54,71.54,71.48,71.5,8981.0,54.6191,54.6191,54.5733,54.5886,8981.0
2016-12-30 12:55:00,71.5,71.52,71.49,71.5,9815.0,54.5886,54.6039,54.581,54.5886,9815.0
2016-12-30 13:00:00,71.51,71.51,71.46,71.47,13878.0,54.5962,54.5962,54.5581,54.5657,13878.0
2016-12-30 13:05:00,71.47,71.47,71.37,71.41,9828.0,54.5657,54.5657,54.4894,54.5199,9828.0
2016-12-30 13:10:00,71.41,71.45,71.39,71.43,8013.0,54.5199,54.5504,54.5046,54.5352,8013.0
2016-12-30 13:15:00,71.43,71.52,71.42,71.48,9235.0,54.5352,54.6039,54.5275,54.5733,9235.0
2016-12-30 13:20:00,71.47,71.49,71.44,71.46,8110.0,54.5657,54.581,54.5428,54.5581,8110.0
2016-12-30 13:25:00,71.45,71.5,71.45,71.49,21263.0,54.5504,54.5886,54.5504,54.581,21263.0
2016-12-30 13:30:00,71.49,71.5,71.4,71.42,11940.0,54.581,54.5886,54.5123,54.5275,11940.0
2016-12-30 13:35:00,71.42,71.49,71.42,71.46,9296.0,54.5275,54.581,54.5275,54.5581,9296.0
2016-12-30 13:40:00,71.44,71.48,71.42,71.43,17631.0,54.5428,54.5733,54.5275,54.5352,17631.0
2016-12-30 13:45:00,71.42,71.51,71.42,71.48,12237.0,54.5275,54.5962,54.5275,54.5733,12237.0
2016-12-30 13:50:00,71.48,71.52,71.45,71.5,8348.0,54.5733,54.6039,54.5504,54.5886,8348.0
2016-12-30 13:55:00,71.48,71.5,71.44,71.46,14176.0,54.5733,54.5886,54.5428,54.5581,14176.0
2016-12-30 14:00:00,71.45,71.48,71.39,71.4,15205.0,54.5504,54.5733,54.5046,54.5123,15205.0
2016-12-30 14:05:00,71.41,71.49,71.39,71.48,21204.0,54.5199,54.581,54.5046,54.5733,21204.0
2016-12-30 14:10:00,71.47,71.48,71.42,71.45,21977.0,54.5657,54.5733,54.5275,54.5504,21977.0
2016-12-30 14:15:00,71.44,71.5,71.43,71.44,12284.0,54.5428,54.5886,54.5352,54.5428,12284.0
2016-12-30 14:20:00,71.44,71.46,71.39,71.42,13097.0,54.5428,54.5581,54.5046,54.5275,13097.0
2016-12-30 14:25:00,71.42,71.48,71.42,71.45,12734.0,54.5275,54.5733,54.5275,54.5504,12734.0
2016-12-30 14:30:00,71.45,71.49,71.41,71.48,14590.0,54.5504,54.581,54.5199,54.5733,14590.0
2016-12-30 14:35:00,71.48,71.49,71.4,71.45,25148.0,54.5733,54.581,54.5123,54.5504,25148.0
2016-12-30 14:40:00,71.45,71.47,71.41,71.42,11728.0,54.5504,54.5657,54.5199,54.5275,11728.0
2016-12-30 14:45:00,71.42,71.43,71.28,71.28,18284.0,54.5275,54.5352,54.4206,54.4206,18284.0
2016-12-30 14:50:00,71.27,71.27,71.16,71.16,13524.0,54.413,54.413,54.329,54.329,13524.0
2016-12-30 14:55:00,71.16,71.2,71.12,71.19,24634.0,54.329,54.3596,54.2985,54.3519,24634.0
2016-12-30 15:00:00,71.19,71.2,71.16,71.2,23444.0,54.3519,54.3596,54.329,54.3596,23444.0
2016-12-30 15:05:00,71.2,71.24,71.14,71.14,24543.0,54.3596,54.3901,54.3138,54.3138,24543.0
2016-12-30 15:10:00,71.15,71.25,71.14,71.24,18132.0,54.3214,54.3977,54.3138,54.3901,18132.0
2016-12-30 15:15:00,71.25,71.28,71.22,71.22,20152.0,54.3977,54.4206,54.3748,54.3748,20152.0
2016-12-30 15:20:00,71.23,71.26,71.18,71.21,34354.0,54.3825,54.4054,54.3443,54.3672,34354.0
2016-12-30 15:25:00,71.22,71.31,71.21,71.3,27560.0,54.3748,54.4435,54.3672,54.4359,27560.0
2016-12-30 15:30:00,71.31,71.35,71.25,71.29,31258.0,54.4435,54.4741,54.3977,54.4283,31258.0
2016-12-30 15:35:00,71.29,71.29,71.2,71.21,25183.0,54.4283,54.4283,54.3596,54.3672,25183.0
2016-12-30 15:40:00,71.2,71.22,71.11,71.12,38074.0,54.3596,54.3748,54.2908,54.2985,38074.0
2016-12-30 15:45:00,71.12,71.13,71.02,71.02,78207.0,54.2985,54.3061,54.2221,54.2221,78207.0
2016-12-30 15:50:00,71.03,71.08,71.03,71.06,67842.0,54.2298,54.2679,54.2298,54.2527,67842.0
2016-12-30 15:55:00,71.06,71.27,71.05,71.24,247239.0,54.2527,54.413,54.245,54.3901,247239.0
2017-01-03 09:30:00,72.27,72.39,72.05,72.25,103030.0,55.1765,55.2681,55.0085,55.1612,103030.0
2017-01-03 09:35:00,72.23,72.48,72.2,72.42,42471.0,55.1459,55.3368,55.123,55.291,42471.0
2017-01-03 09:40:00,72.37,72.61,72.33,72.6,47448.0,55.2528,55.4361,55.2223,55.4284,47448.0
2017-01-03 09:45:00,72.63,72.94,72.54,72.86,78981.0,55.4513,55.688,55.3826,55.6269,78981.0
2017-01-03 09:50:00,72.87,72.96,72.81,72.86,83515.0,55.6346,55.7033,55.5888,55.6269,83515.0
2017-01-03 09:55:00,72.87,72.89,72.71,72.78,76144.0,55.6346,55.6498,55.5124,55.5659,76144.0
2017-01-03 10:00:00,72.79,72.84,72.72,72.8,93748.0,55.5735,55.6117,55.52,55.5811,93748.0
2017-01-03 10:05:00,72.79,72.89,72.78,72.83,129271.0,55.5735,55.6498,55.5659,55.604,129271.0
2017-01-03 10:10:00,72.84,72.89,72.79,72.83,42981.0,55.6117,55.6498,55.5735,55.604,42981.0
2017-01-03 10:15:00,72.84,72.96,72.79,72.94,32765.0,55.6117,55.7033,55.5735,55.688,32765.0
2017-01-03 10:20:00,72.93,72.94,72.75,72.79,30549.0,55.6804,55.688,55.543,55.5735,30549.0
2017-01-03 10:25:00,72.79,72.9,72.74,72.82,42895.0,55.5735,55.6575,55.5353,55.5964,42895.0
2017-01-03 10:30:00,72.83,72.87,72.77,72.86,25433.0,55.604,55.6346,55.5582,55.6269,25433.0
2017-01-03 10:35:00,72.86,72.87,72.77,72.81,50311.0,55.6269,55.6346,55.5582,55.5888,50311.0
2017-01-03 10:40:00,72.83,72.84,72.71,72.76,45521.0,55.604,55.6117,55.5124,55.5506,45521.0
2017-01-03 10:45:00,72.76,72.83,72.71,72.83,54465.0,55.5506,55.604,55.5124,55.604,54465.0
2017-01-03 10:50:00,72.83,72.85,72.76,72.84,45542.0,55.604,55.6193,55.5506,55.6117,45542.0
2017-01-03 10:55:00,72.84,72.87,72.75,72.75,39167.0,55.6117,55.6346,55.543,55.543,39167.0
2017-01-03 11:00:00,72.75,72.76,72.59,72.65,56365.0,55.543,55.5506,55.4208,55.4666,56365.0
2017-01-03 11:05:00,72.64,72.67,72.54,72.65,33993.0,55.459,55.4819,55.3826,55.4666,33993.0
2017-01-03 11:10:00,72.65,72.69,72.57,72.69,43614.0,55.4666,55.4971,55.4055,55.4971,43614.0
2017-01-03 11:15:00,72.69,72.69,72.36,72.36,37978.0,55.4971,55.4971,55.2452,55.2452,37978.0
2017-01-03 11:20:00,72.37,72.45,72.26,72.3,43168.0,55.2528,55.3139,55.1688,55.1994,43168.0
2017-01-03 11:25:00,72.3,72.3,71.89,71.91,64594.0,55.1994,55.1994,54.8864,54.9016,64594.0
2017-01-03 11:30:00,71.91,72.1,71.85,71.92,75664.0,54.9016,55.0467,54.8558,54.9093,75664.0
2017-01-03 11:35:00,71.92,71.92,71.52,71.52,71256.0,54.9093,54.9093,54.6039,54.6039,71256.0
2017-01-03 11:40:00,71.55,71.57,71.44,71.5,50734.0,54.6268,54.642,54.5428,54.5886,50734.0
2017-01-03 11:45:00,71.48,71.65,71.44,71.61,32743.0,54.5733,54.7031,54.5428,54.6726,32743.0
2017-01-03 11:50:00,71.61,71.79,71.61,71.7,27026.0,54.6726,54.81,54.6726,54.7413,27026.0
2017-01-03 11:55:00,71.7,71.72,71.6,71.67,35344.0,54.7413,54.7566,54.665,54.7184,35344.0
2017-01-03 12:00:00,71.67,71.67,71.5,71.51,43011.0,54.7184,54.7184,54.5886,54.5962,43011.0
2017-01-03 12:05:00,71.53,71.54,71.26,71.34,68089.0,54.6115,54.6191,54.4054,54.4664,68089.0
2017-01-03 12:10:00,71.35,71.35,71.24,71.27,40383.0,54.4741,54.4741,54.3901,54.413,40383.0
2017-01-03 12:15:00,71.27,71.33,71.23,71.23,9685.0,54.413,54.4588,54.3825,54.3825,9685.0
2017-01-03 12:20:00,71.27,71.3,71.22,71.22,19952.0,54.413,54.4359,54.3748,54.3748,19952.0
2017-01-03 12:25:00,71.23,71.29,71.18,71.27,36531.0,54.3825,54.4283,54.3443,54.413,36531.0
2017-01-03 12:30:00,71.27,71.47,71.27,71.47,37773.0,54.413,54.5657,54.413,54.5657,37773.0
2017-01-03 12:35:00,71.46,71.49,71.4,71.45,16547.0,54.5581,54.581,54.5123,54.5504,16547.0
2017-01-03 12:40:00,71.45,71.49,71.42,71.47,19756.0,54.5504,54.581,54.5275,54.5657,19756.0
2017-01-03 12:45:00,71.48,71.57,71.47,71.55,31329.0,54.5733,54.642,54.5657,54.6268,31329.0
2017-01-03 12:50:00,71.56,71.58,71.51,71.56,19860.0,54.6344,54.6497,54.5962,54.6344,19860.0
2017-01-03 12:55:00,71.56,71.63,71.54,71.63,31427.0,54.6344,54.6879,54.6191,54.6879,31427.0
2017-01-03 13:00:00,71.64,71.66,71.54,71.55,31602.0,54.6955,54.7108,54.6191,54.6268,31602.0
2017-01-03 13:05:00,71.57,71.6,71.47,71.48,31667.0,54.642,54.665,54.5657,54.5733,31667.0
2017-01-03 13:10:00,71.48,71.7,71.46,71.66,41504.0,54.5733,54.7413,54.5581,54.7108,41504.0
2017-01-03 13:15:00,71.67,71.7,71.62,71.66,26453.0,54.7184,54.7413,54.6802,54.7108,26453.0
2017-01-03 13:20:00,71.65,71.67,71.54,71.54,41821.0,54.7031,54.7184,54.6191,54.6191,41821.0
2017-01-03 13:25:00,71.55,71.77,71.55,71.76,16706.0,54.6268,54.7947,54.6268,54.7871,16706.0
2017-01-03 13:30:00,71.79,71.88,71.78,71.81,29937.0,54.81,54.8787,54.8024,54.8253,29937.0
2017-01-03 13:35:00,71.8,71.98,71.8,71.96,25832.0,54.8176,54.9551,54.8176,54.9398,25832.0
2017-01-03 13:40:00,71.96,71.96,71.82,71.83,28284.0,54.9398,54.9398,54.8329,54.8406,28284.0
2017-01-03 13:45:00,71.82,71.88,71.73,71.77,40152.0,54.8329,54.8787,54.7642,54.7947,40152.0
2017-01-03 13:50:00,71.77,71.87,71.74,71.83,27458.0,54.7947,54.8711,54.7718,54.8406,27458.0
2017-01-03 13:55:00,71.84,71.91,71.84,71.87,19637.0,54.8482,54.9016,54.8482,54.8711,19637.0
2017-01-03 14:00:00,71.87,71.97,71.86,71.95,32807.0,54.8711,54.9474,54.8635,54.9322,32807.0
2017-01-03 14:05:00,71.97,72.07,71.96,72.07,31761.0,54.9474,55.0238,54.9398,55.0238,31761.0
2017-01-03 14:10:00,72.08,72.14,72.03,72.13,27039.0,55.0314,55.0772,54.9932,55.0696,27039.0
2017-01-03 14:15:00,72.12,72.12,71.97,71.98,26855.0,55.062,55.062,54.9474,54.9551,26855.0
2017-01-03 14:20:00,71.99,72.0,71.9,71.99,30117.0,54.9627,54.9703,54.894,54.9627,30117.0
2017-01-03 14:25:00,72.0,72.06,71.98,71.99,27331.0,54.9703,55.0162,54.9551,54.9627,27331.0
2017-01-03 14:30:00,72.0,72.11,71.99,72.1,39529.0,54.9703,55.0543,54.9627,55.0467,39529.0
2017-01-03 14:35:00,72.1,72.12,72.01,72.03,52167.0,55.0467,55.062,54.978,54.9932,52167.0
2017-01-03 14:40:00,72.03,72.07,72.0,72.05,24192.0,54.9932,55.0238,54.9703,55.0085,24192.0
2017-01-03 14:45:00,72.04,72.1,72.03,72.1,27153.0,55.0009,55.0467,54.9932,55.0467,27153.0
2017-01-03 14:50:00,72.1,72.18,72.07,72.15,21221.0,55.0467,55.1078,55.0238,55.0849,21221.0
2017-01-03 14:55:00,72.15,72.17,72.1,72.11,20854.0,55.0849,55.1001,55.0467,55.0543,20854.0
2017-01-03 15:00:00,72.11,72.15,72.08,72.14,33397.0,55.0543,55.0849,55.0314,55.0772,33397.0
2017-01-03 15:05:00,72.13,72.24,72.12,72.21,33626.0,55.0696,55.1536,55.062,55.1307,33626.0
2017-01-03 15:10:00,72.22,72.27,72.16,72.17,28719.0,55.1383,55.1765,55.0925,55.1001,28719.0
2017-01-03 15:15:00,72.16,72.22,72.07,72.12,40652.0,55.0925,55.1383,55.0238,55.062,40652.0
2017-01-03 15:20:00,72.12,72.14,72.09,72.13,27149.0,55.062,55.0772,55.0391,55.0696,27149.0
2017-01-03 15:25:00,72.13,72.22,72.12,72.21,33976.0,55.0696,55.1383,55.062,55.1307,33976.0
2017-01-03 15:30:00,72.2,72.25,72.16,72.19,38324.0,55.123,55.1612,55.0925,55.1154,38324.0
2017-01-03 15:35:00,72.19,72.19,72.05,72.16,43184.0,55.1154,55.1154,55.0085,55.0925,43184.0
2017-01-03 15:40:00,72.17,72.18,72.08,72.09,61639.0,55.1001,55.1078,55.0314,55.0391,61639.0
2017-01-03 15:45:00,72.1,72.2,72.09,72.15,76982.0,55.0467,55.123,55.0391,55.0849,76982.0
2017-01-03 15:50:00,72.16,72.16,72.08,72.12,78044.0,55.0925,55.0925,55.0314,55.062,78044.0
2017-01-03 15:55:00,72.12,72.27,72.11,72.25,188550.0,55.062,55.1765,55.0543,55.1612,188550.0
2017-01-04 09:30:00,71.93,72.2,71.74,71.79,85282.0,54.9169,55.123,54.7718,54.81,85282.0
2017-01-04 09:35:00,71.82,71.92,71.36,71.43,57869.0,54.8329,54.9093,54.4817,54.5352,57869.0
2017-01-04 09:40:00,71.45,71.5,71.27,71.32,53060.0,54.5504,54.5886,54.413,54.4512,53060.0
2017-01-04 09:45:00,71.33,71.49,71.26,71.47,59919.0,54.4588,54.581,54.4054,54.5657,59919.0
2017-01-04 09:50:00,71.46,71.63,71.42,71.53,65703.0,54.5581,54.6879,54.5275,54.6115,65703.0
2017-01-04 09:55:00,71.52,71.56,71.43,71.49,40900.0,54.6039,54.6344,54.5352,54.581,40900.0
2017-01-04 10:00:00,71.47,71.55,71.37,71.45,101718.0,54.5657,54.6268,54.4894,54.5504,101718.0
2017-01-04 10:05:00,71.46,71.63,71.44,71.48,85196.0,54.5581,54.6879,54.5428,54.5733,85196.0
2017-01-04 10:10:00,71.46,71.53,71.44,71.51,86227.0,54.5581,54.6115,54.5428,54.5962,86227.0
2017-01-04 10:15:00,71.52,71.56,71.43,71.52,41109.0,54.6039,54.6344,54.5352,54.6039,41109.0
2017-01-04 10:20:00,71.51,71.55,71.45,71.53,39541.0,54.5962,54.6268,54.5504,54.6115,39541.0
2017-01-04 10:25:00,71.51,71.52,71.36,71.36,38606.0,54.5962,54.6039,54.4817,54.4817,38606.0
2017-01-04 10:30:00,71.36,71.39,71.16,71.21,61118.0,54.4817,54.5046,54.329,54.3672,61118.0
2017-01-04 10:35:00,71.21,71.22,71.12,71.21,42678.0,54.3672,54.3748,54.2985,54.3672,42678.0
2017-01-04 10:40:00,71.21,71.22,71.07,71.11,47975.0,54.3672,54.3748,54.2603,54.2908,47975.0
2017-01-04 10:45:00,71.09,71.31,71.07,71.3,65880.0,54.2756,54.4435,54.2603,54.4359,65880.0
2017-01-04 10:50:00,71.3,71.35,71.27,71.32,46070.0,54.4359,54.4741,54.413,54.4512,46070.0
2017-01-04 10:55:00,71.33,71.57,71.32,71.45,49694.0,54.4588,54.642,54.4512,54.5504,49694.0
2017-01-04 11:00:00,71.45,71.46,71.27,71.27,30741.0,54.5504,54.5581,54.413,54.413,30741.0
2017-01-04 11:05:00,71.28,71.28,71.18,71.21,22221.0,54.4206,54.4206,54.3443,54.3672,22221.0
2017-01-04 11:10:00,71.22,71.32,71.22,71.29,18585.0,54.3748,54.4512,54.3748,54.4283,18585.0
2017-01-04 11:15:00,71.29,71.3,71.21,71.22,27225.0,54.4283,54.4359,54.3672,54.3748,27225.0
2017-01-04 11:20:00,71.23,71.27,71.16,71.22,50271.0,54.3825,54.413,54.329,54.3748,50271.0
2017-01-04 11:25:00,71.2,71.28,71.2,71.27,31147.0,54.3596,54.4206,54.3596,54.413,31147.0
2017-01-04 11:30:00,71.27,71.37,71.25,71.34,39764.0,54.413,54.4894,54.3977,54.4664,39764.0
2017-01-04 11:35:00,71.35,71.54,71.33,71.49,73915.0,54.4741,54.6191,54.4588,54.581,73915.0
2017-01-04 11:40:00,71.48,71.69,71.45,71.64,74993.0,54.5733,54.7337,54.5504,54.6955,74993.0
2017-01-04 11:45:00,71.65,71.73,71.6,71.61,36241.0,54.7031,54.7642,54.665,54.6726,36241.0
2017-01-04 11:50:00,71.62,71.66,71.54,71.55,38890.0,54.6802,54.7108,54.6191,54.6268,38890.0
2017-01-04 11:55:00,71.54,71.63,71.51,71.51,24949.0,54.6191,54.6879,54.5962,54.5962,24949.0
2017-01-04 12:00:00,71.52,71.57,71.46,71.52,34560.0,54.6039,54.642,54.5581,54.6039,34560.0
2017-01-04 12:05:00,71.51,71.55,71.49,71.5,26691.0,54.5962,54.6268,54.581,54.5886,26691.0
2017-01-04 12:10:00,71.51,71.58,71.5,71.57,21365.0,54.5962,54.6497,54.5886,54.642,21365.0
2017-01-04 12:15:00,71.59,71.63,71.5,71.5,26581.0,54.6573,54.6879,54.5886,54.5886,26581.0
2017-01-04 12:20:00,71.51,71.59,71.51,71.55,20718.0,54.5962,54.6573,54.5962,54.6268,20718.0
2017-01-04 12:25:00,71.56,71.63,71.56,71.58,31019.0,54.6344,54.6879,54.6344,54.6497,31019.0
2017-01-04 12:30:00,71.58,71.58,71.5,71.51,11884.0,54.6497,54.6497,54.5886,54.5962,11884.0
2017-01-04 12:35:00,71.49,71.49,71.42,71.43,14252.0,54.581,54.581,54.5275,54.5352,14252.0
2017-01-04 12:40:00,71.44,71.48,71.41,71.45,14468.0,54.5428,54.5733,54.5199,54.5504,14468.0
2017-01-04 12:45:00,71.45,71.52,71.43,71.47,17496.0,54.5504,54.6039,54.5352,54.5657,17496.0
2017-01-04 12:50:00,71.49,71.57,71.49,71.56,22263.0,54.581,54.642,54.581,54.6344,22263.0
2017-01-04 12:55:00,71.55,71.61,71.55,71.58,14399.0,54.6268,54.6726,54.6268,54.6497,14399.0
2017-01-04 13:00:00,71.59,71.61,71.57,71.59,20586.0,54.6573,54.6726,54.642,54.6573,20586.0
2017-01-04 13:05:00,71.59,71.59,71.5,71.51,25183.0,54.6573,54.6573,54.5886,54.5962,25183.0
2017-01-04 13:10:00,71.51,71.52,71.44,71.51,14204.0,54.5962,54.6039,54.5428,54.5962,14204.0
2017-01-04 13:15:00,71.5,71.52,71.43,71.51,15035.0,54.5886,54.6039,54.5352,54.5962,15035.0
2017-01-04 13:20:00,71.51,71.54,71.47,71.52,15186.0,54.5962,54.6191,54.5657,54.6039,15186.0
2017-01-04 13:25:00,71.52,71.55,71.5,71.54,20709.0,54.6039,54.6268,54.5886,54.6191,20709.0
2017-01-04 13:30:00,71.54,71.54,71.47,71.47,19691.0,54.6191,54.6191,54.5657,54.5657,19691.0
2017-01-04 13:35:00,71.47,71.48,71.44,71.47,14175.0,54.5657,54.5733,54.5428,54.5657,14175.0
2017-01-04 13:40:00,71.46,71.47,71.43,71.47,13015.0,54.5581,54.5657,54.5352,54.5657,13015.0
2017-01-04 13:45:00,71.47,71.47,71.37,71.38,23575.0,54.5657,54.5657,54.4894,54.497,23575.0
2017-01-04 13:50:00,71.39,71.45,71.37,71.42,26991.0,54.5046,54.5504,54.4894,54.5275,26991.0
2017-01-04 13:55:00,71.42,71.48,71.39,71.45,33691.0,54.5275,54.5733,54.5046,54.5504,33691.0
2017-01-04 14:00:00,71.45,71.46,71.36,71.38,25364.0,54.5504,54.5581,54.4817,54.497,25364.0
2017-01-04 14:05:00,71.38,71.43,71.36,71.42,37741.0,54.497,54.5352,54.4817,54.5275,37741.0
2017-01-04 14:10:00,71.42,71.53,71.42,71.51,47397.0,54.5275,54.6115,54.5275,54.5962,47397.0
2017-01-04 14:15:00,71.51,71.54,71.44,71.54,40458.0,54.5962,54.6191,54.5428,54.6191,40458.0
2017-01-04 14:20:00,71.55,71.61,71.48,71.48,48655.0,54.6268,54.6726,54.5733,54.5733,48655.0
2017-01-04 14:25:00,71.47,71.55,71.45,71.55,32006.0,54.5657,54.6268,54.5504,54.6268,32006.0
2017-01-04 14:30:00,71.55,71.63,71.53,71.61,35128.0,54.6268,54.6879,54.6115,54.6726,35128.0
2017-01-04 14:35:00,71.61,71.73,71.61,71.66,41393.0,54.6726,54.7642,54.6726,54.7108,41393.0
2017-01-04 14:40:00,71.65,71.72,71.65,71.7,30290.0,54.7031,54.7566,54.7031,54.7413,30290.0
2017-01-04 14:45:00,71.7,71.7,71.57,71.61,27382.0,54.7413,54.7413,54.642,54.6726,27382.0
2017-01-04 14:50:00,71.61,71.66,71.59,71.63,20150.0,54.6726,54.7108,54.6573,54.6879,20150.0
2017-01-04 14:55:00,71.63,71.67,71.57,71.57,36309.0,54.6879,54.7184,54.642,54.642,36309.0
2017-01-04 15:00:00,71.57,71.67,71.57,71.67,43998.0,54.642,54.7184,54.642,54.7184,43998.0
2017-01-04 15:05:00,71.66,71.7,71.6,71.6,42840.0,54.7108,54.7413,54.665,54.665,42840.0
2017-01-04 15:10:00,71.6,71.62,71.57,71.57,25202.0,54.665,54.6802,54.642,54.642,25202.0
2017-01-04 15:15:00,71.57,71.66,71.54,71.63,50304.0,54.642,54.7108,54.6191,54.6879,50304.0
2017-01-04 15:20:00,71.63,71.66,71.61,71.63,44816.0,54.6879,54.7108,54.6726,54.6879,44816.0
2017-01-04 15:25:00,71.62,71.65,71.58,71.6,36256.0,54.6802,54.7031,54.6497,54.665,36256.0
2017-01-04 15:30:00,71.58,71.6,71.54,71.58,37174.0,54.6497,54.665,54.6191,54.6497,37174.0
2017-01-04 15:35:00,71.58,71.62,71.55,71.59,34305.0,54.6497,54.6802,54.6268,54.6573,34305.0
2017-01-04 15:40:00,71.59,71.69,71.59,71.61,45847.0,54.6573,54.7337,54.6573,54.6726,45847.0
2017-01-04 15:45:00,71.62,71.65,71.49,71.49,52139.0,54.6802,54.7031,54.581,54.581,52139.0
2017-01-04 15:50:00,71.5,71.53,71.45,71.45,92728.0,54.5886,54.6115,54.5504,54.5504,92728.0
2017-01-04 15:55:00,71.45,71.5,71.39,71.48,207624.0,54.5504,54.5886,54.5046,54.5733,207624.0
2017-01-05 09:30:00,71.32,71.42,71.05,71.27,93434.0,54.4512,54.5275,54.245,54.413,93434.0
2017-01-05 09:35:00,71.27,71.33,71.04,71.1,73259.0,54.413,54.4588,54.2374,54.2832,73259.0
2017-01-05 09:40:00,71.11,71.22,71.0,71.0,42278.0,54.2908,54.3748,54.2069,54.2069,42278.0
2017-01-05 09:45:00,71.01,71.19,70.99,71.18,51902.0,54.2145,54.3519,54.1992,54.3443,51902.0
2017-01-05 09:50:00,71.17,71.26,71.1,71.25,44174.0,54.3367,54.4054,54.2832,54.3977,44174.0
2017-01-05 09:55:00,71.23,71.23,71.0,71.0,47687.0,54.3825,54.3825,54.2069,54.2069,47687.0
2017-01-05 10:00:00,71.03,71.23,70.89,71.19,91336.0,54.2298,54.3825,54.1229,54.3519,91336.0
2017-01-05 10:05:00,71.17,71.33,71.16,71.21,53459.0,54.3367,54.4588,54.329,54.3672,53459.0
2017-01-05 10:10:00,71.2,71.34,71.18,71.31,67060.0,54.3596,54.4664,54.3443,54.4435,67060.0
2017-01-05 10:15:00,71.31,71.38,71.26,71.3,45224.0,54.4435,54.497,54.4054,54.4359,45224.0
2017-01-05 10:20:00,71.3,71.31,71.16,71.27,85015.0,54.4359,54.4435,54.329,54.413,85015.0
2017-01-05 10:25:00,71.26,71.31,71.15,71.25,52791.0,54.4054,54.4435,54.3214,54.3977,52791.0
2017-01-05 10:30:00,71.24,71.24,71.01,71.1,51621.0,54.3901,54.3901,54.2145,54.2832,51621.0
2017-01-05 10:35:00,71.1,71.42,71.08,71.37,56044.0,54.2832,54.5275,54.2679,54.4894,56044.0
2017-01-05 10:40:00,71.33,71.41,71.23,71.23,42864.0,54.4588,54.5199,54.3825,54.3825,42864.0
2017-01-05 10:45:00,71.23,71.26,71.16,71.2,27420.0,54.3825,54.4054,54.329,54.3596,27420.0
2017-01-05 10:50:00,71.19,71.35,71.17,71.32,36067.0,54.3519,54.4741,54.3367,54.4512,36067.0
2017-01-05 10:55:00,71.32,71.49,71.28,71.45,43524.0,54.4512,54.581,54.4206,54.5504,43524.0
2017-01-05 11:00:00,71.46,71.48,71.09,71.24,67756.0,54.5581,54.5733,54.2756,54.3901,67756.0
2017-01-05 11:05:00,71.25,71.25,71.05,71.09,28945.0,54.3977,54.3977,54.245,54.2756,28945.0
2017-01-05 11:10:00,71.08,71.15,71.02,71.07,35473.0,54.2679,54.3214,54.2221,54.2603,35473.0
2017-01-05 11:15:00,71.1,71.16,71.03,71.06,21394.0,54.2832,54.329,54.2298,54.2527,21394.0
2017-01-05 11:20:00,71.07,71.08,70.93,70.93,25564.0,54.2603,54.2679,54.1534,54.1534,25564.0
2017-01-05 11:25:00,70.94,70.96,70.82,70.82,36496.0,54.1611,54.1763,54.0694,54.0694,36496.0
2017-01-05 11:30:00,70.84,70.96,70.83,70.89,31763.0,54.0847,54.1763,54.0771,54.1229,31763.0
2017-01-05 11:35:00,70.89,70.9,70.81,70.89,61870.0,54.1229,54.1305,54.0618,54.1229,61870.0
2017-01-05 11:40:00,70.88,70.97,70.87,70.91,28135.0,54.1152,54.184,54.1076,54.1382,28135.0
2017-01-05 11:45:00,70.9,70.91,70.81,70.83,22822.0,54.1305,54.1382,54.0618,54.0771,22822.0
2017-01-05 11:50:00,70.84,70.94,70.81,70.93,18973.0,54.0847,54.1611,54.0618,54.1534,18973.0
2017-01-05 11:55:00,70.94,70.96,70.86,70.88,23557.0,54.1611,54.1763,54.1,54.1152,23557.0
2017-01-05 12:00:00,70.88,70.95,70.87,70.9,24823.0,54.1152,54.1687,54.1076,54.1305,24823.0
2017-01-05 12:05:00,70.89,70.92,70.83,70.86,23323.0,54.1229,54.1458,54.0771,54.1,23323.0
2017-01-05 12:10:00,70.85,70.98,70.84,70.97,20736.0,54.0923,54.1916,54.0847,54.184,20736.0
2017-01-05 12:15:00,70.96,71.0,70.92,70.92,47716.0,54.1763,54.2069,54.1458,54.1458,47716.0
2017-01-05 12:20:00,70.92,70.92,70.84,70.88,15786.0,54.1458,54.1458,54.0847,54.1152,15786.0
2017-01-05 12:25:00,70.89,70.91,70.86,70.9,31330.0,54.1229,54.1382,54.1,54.1305,31330.0
2017-01-05 12:30:00,70.9,70.98,70.89,70.91,50545.0,54.1305,54.1916,54.1229,54.1382,50545.0
2017-01-05 12:35:00,70.92,70.95,70.88,70.94,48791.0,54.1458,54.1687,54.1152,54.1611,48791.0
2017-01-05 12:40:00,70.94,70.99,70.92,70.95,30326.0,54.1611,54.1992,54.1458,54.1687,30326.0
2017-01-05 12:45:00,70.94,70.98,70.84,70.85,65028.0,54.1611,54.1916,54.0847,54.0923,65028.0
2017-01-05 12:50:00,70.84,70.95,70.84,70.89,33289.0,54.0847,54.1687,54.0847,54.1229,33289.0
2017-01-05 12:55:00,70.89,70.9,70.83,70.87,24651.0,54.1229,54.1305,54.0771,54.1076,24651.0
2017-01-05 13:00:00,70.86,70.92,70.85,70.92,28739.0,54.1,54.1458,54.0923,54.1458,28739.0
2017-01-05 13:05:00,70.92,70.93,70.87,70.93,24528.0,54.1458,54.1534,54.1076,54.1534,24528.0
2017-01-05 13:10:00,70.92,71.0,70.91,70.99,34079.0,54.1458,54.2069,54.1382,54.1992,34079.0
2017-01-05 13:15:00,71.0,71.02,70.96,70.97,28227.0,54.2069,54.2221,54.1763,54.184,28227.0
2017-01-05 13:20:00,70.98,70.98,70.87,70.87,27428.0,54.1916,54.1916,54.1076,54.1076,27428.0
2017-01-05 13:25:00,70.87,70.91,70.86,70.89,26984.0,54.1076,54.1382,54.1,54.1229,26984.0
2017-01-05 13:30:00,70.88,70.91,70.81,70.83,30324.0,54.1152,54.1382,54.0618,54.0771,30324.0
2017-01-05 13:35:00,70.82,70.84,70.75,70.77,40577.0,54.0694,54.0847,54.016,54.0313,40577.0
2017-01-05 13:40:00,70.78,70.8,70.73,70.74,30402.0,54.0389,54.0542,54.0007,54.0084,30402.0
2017-01-05 13:45:00,70.75,70.82,70.75,70.8,31165.0,54.016,54.0694,54.016,54.0542,31165.0
2017-01-05 13:50:00,70.79,70.9,70.78,70.88,42425.0,54.0465,54.1305,54.0389,54.1152,42425.0
2017-01-05 13:55:00,70.89,70.92,70.84,70.86,51904.0,54.1229,54.1458,54.0847,54.1,51904.0
2017-01-05 14:00:00,70.85,71.05,70.84,71.04,54543.0,54.0923,54.245,54.0847,54.2374,54543.0
2017-01-05 14:05:00,71.04,71.04,70.9,71.0,45443.0,54.2374,54.2374,54.1305,54.2069,45443.0
2017-01-05 14:10:00,71.0,71.0,70.88,70.92,32520.0,54.2069,54.2069,54.1152,54.1458,32520.0
2017-01-05 14:15:00,70.92,71.02,70.91,70.96,35922.0,54.1458,54.2221,54.1382,54.1763,35922.0
2017-01-05 14:20:00,70.96,71.0,70.94,71.0,34959.0,54.1763,54.2069,54.1611,54.2069,34959.0
2017-01-05 14:25:00,70.99,71.0,70.91,70.99,18021.0,54.1992,54.2069,54.1382,54.1992,18021.0
2017-01-05 14:30:00,71.0,71.02,70.94,70.96,34421.0,54.2069,54.2221,54.1611,54.1763,34421.0
2017-01-05 14:35:00,70.95,70.97,70.9,70.97,32708.0,54.1687,54.184,54.1305,54.184,32708.0
2017-01-05 14:40:00,70.97,70.98,70.9,70.92,46801.0,54.184,54.1916,54.1305,54.1458,46801.0
2017-01-05 14:45:00,70.92,70.93,70.83,70.87,36553.0,54.1458,54.1534,54.0771,54.1076,36553.0
2017-01-05 14:50:00,70.86,70.87,70.81,70.83,39130.0,54.1,54.1076,54.0618,54.0771,39130.0
2017-01-05 14:55:00,70.83,70.83,70.77,70.8,36029.0,54.0771,54.0771,54.0313,54.0542,36029.0
2017-01-05 15:00:00,70.8,70.9,70.79,70.9,37674.0,54.0542,54.1305,54.0465,54.1305,37674.0
2017-01-05 15:05:00,70.9,70.9,70.75,70.76,58540.0,54.1305,54.1305,54.016,54.0236,58540.0
2017-01-05 15:10:00,70.75,70.76,70.64,70.64,56805.0,54.016,54.0236,53.932,53.932,56805.0
2017-01-05 15:15:00,70.64,70.71,70.59,70.68,57565.0,53.932,53.9855,53.8938,53.9626,57565.0
2017-01-05 15:20:00,70.68,70.72,70.65,70.72,57932.0,53.9626,53.9931,53.9396,53.9931,57932.0
2017-01-05 15:25:00,70.72,70.75,70.66,70.7,47846.0,53.9931,54.016,53.9473,53.9778,47846.0
2017-01-05 15:30:00,70.7,70.8,70.7,70.76,64337.0,53.9778,54.0542,53.9778,54.0236,64337.0
2017-01-05 15:35:00,70.76,70.79,70.72,70.77,72442.0,54.0236,54.0465,53.9931,54.0313,72442.0
2017-01-05 15:40:00,70.77,70.77,70.64,70.67,110062.0,54.0313,54.0313,53.932,53.9549,110062.0
2017-01-05 15:45:00,70.67,70.67,70.54,70.6,123164.0,53.9549,53.9549,53.8557,53.9015,123164.0
2017-01-05 15:50:00,70.59,70.71,70.59,70.64,130026.0,53.8938,53.9855,53.8938,53.932,130026.0
2017-01-05 15:55:00,70.63,70.74,70.58,70.61,297190.0,53.9244,54.0084,53.8862,53.9091,297190.0
2017-01-06 09:30:00,70.62,70.82,70.54,70.61,56085.0,53.9167,54.0694,53.8557,53.9091,56085.0
2017-01-06 09:35:00,70.71,70.71,70.53,70.57,56776.0,53.9855,53.9855,53.848,53.8786,56776.0
2017-01-06 09:40:00,70.58,70.6,70.45,70.48,105990.0,53.8862,53.9015,53.787,53.8099,105990.0
2017-01-06 09:45:00,70.46,70.51,70.4,70.51,36198.0,53.7946,53.8328,53.7488,53.8328,36198.0
2017-01-06 09:50:00,70.55,70.57,70.45,70.47,57909.0,53.8633,53.8786,53.787,53.8022,57909.0
2017-01-06 09:55:00,70.5,70.59,70.46,70.52,35945.0,53.8251,53.8938,53.7946,53.8404,35945.0
2017-01-06 10:00:00,70.51,70.54,70.46,70.53,48428.0,53.8328,53.8557,53.7946,53.848,48428.0
2017-01-06 10:05:00,70.54,70.68,70.54,70.62,70915.0,53.8557,53.9626,53.8557,53.9167,70915.0
2017-01-06 10:10:00,70.63,70.73,70.6,70.7,42943.0,53.9244,54.0007,53.9015,53.9778,42943.0
2017-01-06 10:15:00,70.69,70.75,70.66,70.71,37355.0,53.9702,54.016,53.9473,53.9855,37355.0
2017-01-06 10:20:00,70.7,70.73,70.54,70.61,45961.0,53.9778,54.0007,53.8557,53.9091,45961.0
2017-01-06 10:25:00,70.61,70.64,70.45,70.46,40762.0,53.9091,53.932,53.787,53.7946,40762.0
2017-01-06 10:30:00,70.45,70.52,70.34,70.36,34394.0,53.787,53.8404,53.703,53.7182,34394.0
2017-01-06 10:35:00,70.39,70.47,70.34,70.43,72758.0,53.7411,53.8022,53.703,53.7717,72758.0
2017-01-06 10:40:00,70.45,70.64,70.44,70.59,53636.0,53.787,53.932,53.7793,53.8938,53636.0
2017-01-06 10:45:00,70.59,70.71,70.54,70.7,39006.0,53.8938,53.9855,53.8557,53.9778,39006.0
2017-01-06 10:50:00,70.69,70.71,70.56,70.64,29830.0,53.9702,53.9855,53.8709,53.932,29830.0
2017-01-06 10:55:00,70.64,70.71,70.58,70.6,42262.0,53.932,53.9855,53.8862,53.9015,42262.0
2017-01-06 11:00:00,70.6,70.68,70.58,70.62,41753.0,53.9015,53.9626,53.8862,53.9167,41753.0
2017-01-06 11:05:00,70.63,70.63,70.5,70.52,27779.0,53.9244,53.9244,53.8251,53.8404,27779.0
2017-01-06 11:10:00,70.52,70.57,70.49,70.55,26346.0,53.8404,53.8786,53.8175,53.8633,26346.0
2017-01-06 11:15:00,70.56,70.62,70.5,70.5,31088.0,53.8709,53.9167,53.8251,53.8251,31088.0
2017-01-06 11:20:00,70.49,70.6,70.48,70.55,20858.0,53.8175,53.9015,53.8099,53.8633,20858.0
2017-01-06 11:25:00,70.55,70.68,70.55,70.68,53892.0,53.8633,53.9626,53.8633,53.9626,53892.0
2017-01-06 11:30:00,70.69,70.86,70.66,70.8,58067.0,53.9702,54.1,53.9473,54.0542,58067.0
2017-01-06 11:35:00,70.8,70.86,70.73,70.79,55558.0,54.0542,54.1,54.0007,54.0465,55558.0
2017-01-06 11:40:00,70.79,70.84,70.72,70.76,54123.0,54.0465,54.0847,53.9931,54.0236,54123.0
2017-01-06 11:45:00,70.76,70.85,70.73,70.8,56937.0,54.0236,54.0923,54.0007,54.0542,56937.0
2017-01-06 11:50:00,70.81,70.92,70.8,70.88,31992.0,54.0618,54.1458,54.0542,54.1152,31992.0
2017-01-06 11:55:00,70.88,70.99,70.87,70.94,24408.0,54.1152,54.1992,54.1076,54.1611,24408.0
2017-01-06 12:00:00,70.94,70.97,70.89,70.92,32526.0,54.1611,54.184,54.1229,54.1458,32526.0
2017-01-06 12:05:00,70.94,70.97,70.89,70.89,39997.0,54.1611,54.184,54.1229,54.1229,39997.0
2017-01-06 12:10:00,70.88,70.94,70.88,70.93,23763.0,54.1152,54.1611,54.1152,54.1534,23763.0
2017-01-06 12:15:00,70.93,70.99,70.89,70.91,24394.0,54.1534,54.1992,54.1229,54.1382,24394.0
2017-01-06 12:20:00,70.91,71.1,70.9,71.1,20533.0,54.1382,54.2832,54.1305,54.2832,20533.0
2017-01-06 12:25:00,71.08,71.14,71.02,71.14,44124.0,54.2679,54.3138,54.2221,54.3138,44124.0
2017-01-06 12:30:00,71.14,71.27,71.14,71.2,52727.0,54.3138,54.413,54.3138,54.3596,52727.0
2017-01-06 12:35:00,71.2,71.28,71.14,71.15,24156.0,54.3596,54.4206,54.3138,54.3214,24156.0
2017-01-06 12:40:00,71.15,71.16,71.05,71.05,20063.0,54.3214,54.329,54.245,54.245,20063.0
2017-01-06 12:45:00,71.06,71.16,71.04,71.15,25053.0,54.2527,54.329,54.2374,54.3214,25053.0
2017-01-06 12:50:00,71.14,71.18,71.11,71.17,23280.0,54.3138,54.3443,54.2908,54.3367,23280.0
2017-01-06 12:55:00,71.18,71.21,71.14,71.21,23122.0,54.3443,54.3672,54.3138,54.3672,23122.0
2017-01-06 13:00:00,71.19,71.2,71.09,71.09,31329.0,54.3519,54.3596,54.2756,54.2756,31329.0
2017-01-06 13:05:00,71.09,71.14,71.08,71.11,18412.0,54.2756,54.3138,54.2679,54.2908,18412.0
2017-01-06 13:10:00,71.13,71.13,71.06,71.11,25855.0,54.3061,54.3061,54.2527,54.2908,25855.0
2017-01-06 13:15:00,71.11,71.15,71.07,71.07,22616.0,54.2908,54.3214,54.2603,54.2603,22616.0
2017-01-06 13:20:00,71.08,71.12,71.06,71.09,22777.0,54.2679,54.2985,54.2527,54.2756,22777.0
2017-01-06 13:25:00,71.09,71.14,71.03,71.04,49688.0,54.2756,54.3138,54.2298,54.2374,49688.0
2017-01-06 13:30:00,71.05,71.06,70.97,71.01,41266.0,54.245,54.2527,54.184,54.2145,41266.0
2017-01-06 13:35:00,71.01,71.16,71.0,71.13,39168.0,54.2145,54.329,54.2069,54.3061,39168.0
2017-01-06 13:40:00,71.15,71.23,71.14,71.22,18675.0,54.3214,54.3825,54.3138,54.3748,18675.0
2017-01-06 13:45:00,71.21,71.24,71.16,71.2,25841.0,54.3672,54.3901,54.329,54.3596,25841.0
2017-01-06 13:50:00,71.2,71.24,71.15,71.24,40977.0,54.3596,54.3901,54.3214,54.3901,40977.0
2017-01-06 13:55:00,71.23,71.25,71.15,71.16,33649.0,54.3825,54.3977,54.3214,54.329,33649.0
2017-01-06 14:00:00,71.16,71.2,71.13,71.13,33518.0,54.329,54.3596,54.3061,54.3061,33518.0
2017-01-06 14:05:00,71.13,71.21,71.12,71.17,25921.0,54.3061,54.3672,54.2985,54.3367,25921.0
2017-01-06 14:10:00,71.18,71.25,71.17,71.24,22800.0,54.3443,54.3977,54.3367,54.3901,22800.0
2017-01-06 14:15:00,71.23,71.33,71.23,71.28,43245.0,54.3825,54.4588,54.3825,54.4206,43245.0
2017-01-06 14:20:00,71.28,71.39,71.25,71.26,73163.0,54.4206,54.5046,54.3977,54.4054,73163.0
2017-01-06 14:25:00,71.25,71.26,71.17,71.18,21686.0,54.3977,54.4054,54.3367,54.3443,21686.0
2017-01-06 14:30:00,71.17,71.18,71.1,71.12,35500.0,54.3367,54.3443,54.2832,54.2985,35500.0
2017-01-06 14:35:00,71.12,71.16,71.1,71.12,24305.0,54.2985,54.329,54.2832,54.2985,24305.0
2017-01-06 14:40:00,71.13,71.14,71.08,71.09,21589.0,54.3061,54.3138,54.2679,54.2756,21589.0
2017-01-06 14:45:00,71.09,71.14,71.09,71.13,27037.0,54.2756,54.3138,54.2756,54.3061,27037.0
2017-01-06 14:50:00,71.14,71.19,71.06,71.18,35898.0,54.3138,54.3519,54.2527,54.3443,35898.0
2017-01-06 14:55:00,71.17,71.23,71.14,71.2,27484.0,54.3367,54.3825,54.3138,54.3596,27484.0
2017-01-06 15:00:00,71.2,71.23,71.17,71.2,28577.0,54.3596,54.3825,54.3367,54.3596,28577.0
2017-01-06 15:05:00,71.21,71.24,71.19,71.21,22971.0,54.3672,54.3901,54.3519,54.3672,22971.0
2017-01-06 15:10:00,71.21,71.36,71.2,71.36,43568.0,54.3672,54.4817,54.3596,54.4817,43568.0
2017-01-06 15:15:00,71.36,71.39,71.31,71.36,48606.0,54.4817,54.5046,54.4435,54.4817,48606.0
2017-01-06 15:20:00,71.35,71.37,71.24,71.31,51218.0,54.4741,54.4894,54.3901,54.4435,51218.0
2017-01-06 15:25:00,71.3,71.32,71.26,71.31,36375.0,54.4359,54.4512,54.4054,54.4435,36375.0
2017-01-06 15:30:00,71.31,71.34,71.26,71.3,43893.0,54.4435,54.4664,54.4054,54.4359,43893.0
2017-01-06 15:35:00,71.3,71.31,71.21,71.22,70795.0,54.4359,54.4435,54.3672,54.3748,70795.0
2017-01-06 15:40:00,71.21,71.24,71.17,71.18,55414.0,54.3672,54.3901,54.3367,54.3443,55414.0
2017-01-06 15:45:00,71.19,71.22,71.11,71.14,74619.0,54.3519,54.3748,54.2908,54.3138,74619.0
2017-01-06 15:50:00,71.14,71.18,71.11,71.14,101136.0,54.3138,54.3443,54.2908,54.3138,101136.0
2017-01-06 15:55:00,71.15,71.15,71.03,71.09,223607.0,54.3214,54.3214,54.2298,54.2756,223607.0
2017-01-09 09:30:00,70.52,70.54,70.3,70.34,137397.0,53.8404,53.8557,53.6724,53.703,137397.0
2017-01-09 09:35:00,70.36,70.56,70.31,70.48,102561.0,53.7182,53.8709,53.6801,53.8099,102561.0
2017-01-09 09:40:00,70.5,70.5,70.24,70.27,117385.0,53.8251,53.8251,53.6266,53.6495,117385.0
2017-01-09 09:45:00,70.27,70.61,70.25,70.55,94998.0,53.6495,53.9091,53.6343,53.8633,94998.0
2017-01-09 09:50:00,70.56,70.81,70.55,70.7,75811.0,53.8709,54.0618,53.8633,53.9778,75811.0
2017-01-09 09:55:00,70.71,70.75,70.66,70.69,39005.0,53.9855,54.016,53.9473,53.9702,39005.0
2017-01-09 10:00:00,70.69,70.71,70.57,70.66,32137.0,53.9702,53.9855,53.8786,53.9473,32137.0
2017-01-09 10:05:00,70.67,70.72,70.47,70.57,57949.0,53.9549,53.9931,53.8022,53.8786,57949.0
2017-01-09 10:10:00,70.57,70.58,70.47,70.49,48889.0,53.8786,53.8862,53.8022,53.8175,48889.0
2017-01-09 10:15:00,70.48,70.66,70.48,70.62,42791.0,53.8099,53.9473,53.8099,53.9167,42791.0
2017-01-09 10:20:00,70.62,70.62,70.48,70.5,45290.0,53.9167,53.9167,53.8099,53.8251,45290.0
2017-01-09 10:25:00,70.51,70.57,70.47,70.47,24157.0,53.8328,53.8786,53.8022,53.8022,24157.0
2017-01-09 10:30:00,70.47,70.63,70.47,70.62,28739.0,53.8022,53.9244,53.8022,53.9167,28739.0
2017-01-09 10:35:00,70.62,70.62,70.51,70.52,15895.0,53.9167,53.9167,53.8328,53.8404,15895.0
2017-01-09 10:40:00,70.51,70.52,70.4,70.4,29134.0,53.8328,53.8404,53.7488,53.7488,29134.0
2017-01-09 10:45:00,70.4,70.44,70.28,70.35,54453.0,53.7488,53.7793,53.6572,53.7106,54453.0
2017-01-09 10:50:00,70.36,70.46,70.35,70.46,25822.0,53.7182,53.7946,53.7106,53.7946,25822.0
2017-01-09 10:55:00,70.47,70.62,70.47,70.55,26811.0,53.8022,53.9167,53.8022,53.8633,26811.0
2017-01-09 11:00:00,70.54,70.61,70.47,70.5,25189.0,53.8557,53.9091,53.8022,53.8251,25189.0
2017-01-09 11:05:00,70.5,70.54,70.46,70.5,27282.0,53.8251,53.8557,53.7946,53.8251,27282.0
2017-01-09 11:10:00,70.51,70.51,70.32,70.32,41824.0,53.8328,53.8328,53.6877,53.6877,41824.0
2017-01-09 11:15:00,70.31,70.44,70.31,70.4,26552.0,53.6801,53.7793,53.6801,53.7488,26552.0
2017-01-09 11:20:00,70.39,70.44,70.27,70.27,15269.0,53.7411,53.7793,53.6495,53.6495,15269.0
2017-01-09 11:25:00,70.28,70.38,70.21,70.37,38971.0,53.6572,53.7335,53.6037,53.7259,38971.0
2017-01-09 11:30:00,70.36,70.39,70.29,70.3,16965.0,53.7182,53.7411,53.6648,53.6724,16965.0
2017-01-09 11:35:00,70.3,70.31,70.19,70.2,41056.0,53.6724,53.6801,53.5885,53.5961,41056.0
2017-01-09 11:40:00,70.2,70.26,70.17,70.25,53011.0,53.5961,53.6419,53.5732,53.6343,53011.0
2017-01-09 11:45:00,70.24,70.26,70.1,70.16,87054.0,53.6266,53.6419,53.5197,53.5655,87054.0
2017-01-09 11:50:00,70.16,70.22,70.14,70.17,102880.0,53.5655,53.6114,53.5503,53.5732,102880.0
2017-01-09 11:55:00,70.18,70.21,70.07,70.07,68127.0,53.5808,53.6037,53.4968,53.4968,68127.0
2017-01-09 12:00:00,70.07,70.08,69.9,69.92,62722.0,53.4968,53.5045,53.367,53.3823,62722.0
2017-01-09 12:05:00,69.94,70.08,69.93,70.06,33114.0,53.3976,53.5045,53.3899,53.4892,33114.0
2017-01-09 12:10:00,70.06,70.11,70.02,70.02,21087.0,53.4892,53.5274,53.4587,53.4587,21087.0
2017-01-09 12:15:00,70.02,70.03,69.91,70.03,31155.0,53.4587,53.4663,53.3747,53.4663,31155.0
2017-01-09 12:20:00,70.04,70.13,70.03,70.13,25714.0,53.4739,53.5426,53.4663,53.5426,25714.0
2017-01-09 12:25:00,70.16,70.17,70.1,70.15,20087.0,53.5655,53.5732,53.5197,53.5579,20087.0
2017-01-09 12:30:00,70.17,70.28,70.16,70.22,69430.0,53.5732,53.6572,53.5655,53.6114,69430.0
2017-01-09 12:35:00,70.22,70.25,70.15,70.24,38758.0,53.6114,53.6343,53.5579,53.6266,38758.0
2017-01-09 12:40:00,70.25,70.31,70.25,70.3,30301.0,53.6343,53.6801,53.6343,53.6724,30301.0
2017-01-09 12:45:00,70.3,70.4,70.28,70.37,42984.0,53.6724,53.7488,53.6572,53.7259,42984.0
2017-01-09 12:50:00,70.37,70.48,70.35,70.4,36123.0,53.7259,53.8099,53.7106,53.7488,36123.0
2017-01-09 12:55:00,70.4,70.42,70.35,70.35,18914.0,53.7488,53.7641,53.7106,53.7106,18914.0
2017-01-09 13:00:00,70.35,70.35,70.25,70.3,48708.0,53.7106,53.7106,53.6343,53.6724,48708.0
2017-01-09 13:05:00,70.31,70.31,70.25,70.3,14296.0,53.6801,53.6801,53.6343,53.6724,14296.0
2017-01-09 13:10:00,70.31,70.36,70.29,70.3,28825.0,53.6801,53.7182,53.6648,53.6724,28825.0
2017-01-09 13:15:00,70.3,70.33,70.25,70.31,36966.0,53.6724,53.6953,53.6343,53.6801,36966.0
2017-01-09 13:20:00,70.31,70.32,70.26,70.29,17819.0,53.6801,53.6877,53.6419,53.6648,17819.0
2017-01-09 13:25:00,70.29,70.36,70.26,70.36,25232.0,53.6648,53.7182,53.6419,53.7182,25232.0
2017-01-09 13:30:00,70.35,70.35,70.32,70.34,20536.0,53.7106,53.7106,53.6877,53.703,20536.0
2017-01-09 13:35:00,70.33,70.36,70.28,70.32,24012.0,53.6953,53.7182,53.6572,53.6877,24012.0
2017-01-09 13:40:00,70.32,70.4,70.32,70.4,26905.0,53.6877,53.7488,53.6877,53.7488,26905.0
2017-01-09 13:45:00,70.4,70.46,70.39,70.39,42031.0,53.7488,53.7946,53.7411,53.7411,42031.0
2017-01-09 13:50:00,70.39,70.39,70.33,70.35,19706.0,53.7411,53.7411,53.6953,53.7106,19706.0
2017-01-09 13:55:00,70.36,70.46,70.35,70.45,16071.0,53.7182,53.7946,53.7106,53.787,16071.0
2017-01-09 14:00:00,70.46,70.48,70.39,70.46,51050.0,53.7946,53.8099,53.7411,53.7946,51050.0
2017-01-09 14:05:00,70.46,70.46,70.35,70.35,17537.0,53.7946,53.7946,53.7106,53.7106,17537.0
2017-01-09 14:10:00,70.35,70.42,70.34,70.4,33607.0,53.7106,53.7641,53.703,53.7488,33607.0
2017-01-09 14:15:00,70.41,70.44,70.39,70.4,21551.0,53.7564,53.7793,53.7411,53.7488,21551.0
2017-01-09 14:20:00,70.4,70.41,70.34,70.39,48672.0,53.7488,53.7564,53.703,53.7411,48672.0
2017-01-09 14:25:00,70.4,70.44,70.39,70.42,35008.0,53.7488,53.7793,53.7411,53.7641,35008.0
2017-01-09 14:30:00,70.42,70.44,70.4,70.44,20535.0,53.7641,53.7793,53.7488,53.7793,20535.0
2017-01-09 14:35:00,70.44,70.46,70.41,70.42,37111.0,53.7793,53.7946,53.7564,53.7641,37111.0
2017-01-09 14:40:00,70.42,70.44,70.35,70.43,175179.0,53.7641,53.7793,53.7106,53.7717,175179.0
2017-01-09 14:45:00,70.44,70.47,70.4,70.47,19248.0,53.7793,53.8022,53.7488,53.8022,19248.0
2017-01-09 14:50:00,70.47,70.59,70.46,70.53,97424.0,53.8022,53.8938,53.7946,53.848,97424.0
2017-01-09 14:55:00,70.53,70.59,70.42,70.45,101175.0,53.848,53.8938,53.7641,53.787,101175.0
2017-01-09 15:00:00,70.45,70.52,70.43,70.47,81078.0,53.787,53.8404,53.7717,53.8022,81078.0
2017-01-09 15:05:00,70.48,70.5,70.42,70.5,59824.0,53.8099,53.8251,53.7641,53.8251,59824.0
2017-01-09 15:10:00,70.49,70.53,70.47,70.48,65496.0,53.8175,53.848,53.8022,53.8099,65496.0
2017-01-09 15:15:00,70.48,70.49,70.42,70.47,76219.0,53.8099,53.8175,53.7641,53.8022,76219.0
2017-01-09 15:20:00,70.47,70.53,70.42,70.42,42675.0,53.8022,53.848,53.7641,53.7641,42675.0
2017-01-09 15:25:00,70.43,70.52,70.41,70.49,61782.0,53.7717,53.8404,53.7564,53.8175,61782.0
2017-01-09 15:30:00,70.5,70.64,70.48,70.63,105800.0,53.8251,53.932,53.8099,53.9244,105800.0
2017-01-09 15:35:00,70.63,70.65,70.58,70.6,87805.0,53.9244,53.9396,53.8862,53.9015,87805.0
2017-01-09 15:40:00,70.61,70.61,70.56,70.57,90220.0,53.9091,53.9091,53.8709,53.8786,90220.0
2017-01-09 15:45:00,70.57,70.58,70.41,70.49,165817.0,53.8786,53.8862,53.7564,53.8175,165817.0
2017-01-09 15:50:00,70.48,70.51,70.4,70.42,143878.0,53.8099,53.8328,53.7488,53.7641,143878.0
2017-01-09 15:55:00,70.41,70.51,70.38,70.48,256610.0,53.7564,53.8328,53.7335,53.8099,256610.0
2017-01-10 09:30:00,70.49,70.58,69.93,70.03,104116.0,53.8175,53.8862,53.3899,53.4663,104116.0
2017-01-10 09:35:00,70.03,70.2,69.96,70.18,48807.0,53.4663,53.5961,53.4129,53.5808,48807.0
2017-01-10 09:40:00,70.21,70.39,70.1,70.29,52576.0,53.6037,53.7411,53.5197,53.6648,52576.0
2017-01-10 09:45:00,70.3,70.33,70.18,70.25,55748.0,53.6724,53.6953,53.5808,53.6343,55748.0
2017-01-10 09:50:00,70.26,70.27,69.82,69.89,54167.0,53.6419,53.6495,53.306,53.3594,54167.0
2017-01-10 09:55:00,69.89,70.11,69.86,70.11,35426.0,53.3594,53.5274,53.3365,53.5274,35426.0
2017-01-10 10:00:00,70.09,70.26,70.08,70.24,28833.0,53.5121,53.6419,53.5045,53.6266,28833.0
2017-01-10 10:05:00,70.25,70.31,70.13,70.14,43600.0,53.6343,53.6801,53.5426,53.5503,43600.0
2017-01-10 10:10:00,70.14,70.15,70.04,70.07,35316.0,53.5503,53.5579,53.4739,53.4968,35316.0
2017-01-10 10:15:00,70.08,70.13,70.03,70.05,24773.0,53.5045,53.5426,53.4663,53.4816,24773.0
2017-01-10 10:20:00,70.06,70.19,70.01,70.14,26259.0,53.4892,53.5885,53.451,53.5503,26259.0
2017-01-10 10:25:00,70.14,70.24,70.12,70.13,28657.0,53.5503,53.6266,53.535,53.5426,28657.0
2017-01-10 10:30:00,70.13,70.2,70.11,70.16,41757.0,53.5426,53.5961,53.5274,53.5655,41757.0
2017-01-10 10:35:00,70.16,70.17,70.0,70.01,60978.0,53.5655,53.5732,53.4434,53.451,60978.0
2017-01-10 10:40:00,70.0,70.05,69.93,69.95,91530.0,53.4434,53.4816,53.3899,53.4052,91530.0
2017-01-10 10:45:00,69.95,70.11,69.94,70.08,37500.0,53.4052,53.5274,53.3976,53.5045,37500.0
2017-01-10 10:50:00,70.08,70.21,70.04,70.15,45830.0,53.5045,53.6037,53.4739,53.5579,45830.0
2017-01-10 10:55:00,70.15,70.18,70.09,70.16,44283.0,53.5579,53.5808,53.5121,53.5655,44283.0
2017-01-10 11:00:00,70.15,70.28,70.15,70.27,25321.0,53.5579,53.6572,53.5579,53.6495,25321.0
2017-01-10 11:05:00,70.26,70.26,70.11,70.19,20301.0,53.6419,53.6419,53.5274,53.5885,20301.0
2017-01-10 11:10:00,70.2,70.22,70.1,70.14,43710.0,53.5961,53.6114,53.5197,53.5503,43710.0
2017-01-10 11:15:00,70.15,70.23,70.12,70.21,32462.0,53.5579,53.619,53.535,53.6037,32462.0
2017-01-10 11:20:00,70.22,70.33,70.2,70.23,24595.0,53.6114,53.6953,53.5961,53.619,24595.0
2017-01-10 11:25:00,70.25,70.32,70.24,70.31,32814.0,53.6343,53.6877,53.6266,53.6801,32814.0
2017-01-10 11:30:00,70.31,70.42,70.3,70.37,28256.0,53.6801,53.7641,53.6724,53.7259,28256.0
2017-01-10 11:35:00,70.38,70.38,70.27,70.29,41816.0,53.7335,53.7335,53.6495,53.6648,41816.0
2017-01-10 11:40:00,70.3,70.44,70.29,70.42,25152.0,53.6724,53.7793,53.6648,53.7641,25152.0
2017-01-10 11:45:00,70.43,70.52,70.38,70.48,26436.0,53.7717,53.8404,53.7335,53.8099,26436.0
2017-01-10 11:50:00,70.47,70.54,70.43,70.49,14973.0,53.8022,53.8557,53.7717,53.8175,14973.0
2017-01-10 11:55:00,70.52,70.52,70.46,70.5,24858.0,53.8404,53.8404,53.7946,53.8251,24858.0
2017-01-10 12:00:00,70.51,70.55,70.46,70.54,21887.0,53.8328,53.8633,53.7946,53.8557,21887.0
2017-01-10 12:05:00,70.54,70.66,70.52,70.64,27858.0,53.8557,53.9473,53.8404,53.932,27858.0
2017-01-10 12:10:00,70.65,70.76,70.63,70.75,33657.0,53.9396,54.0236,53.9244,54.016,33657.0
2017-01-10 12:15:00,70.75,70.77,70.71,70.73,20741.0,54.016,54.0313,53.9855,54.0007,20741.0
2017-01-10 12:20:00,70.73,70.75,70.67,70.69,16990.0,54.0007,54.016,53.9549,53.9702,16990.0
2017-01-10 12:25:00,70.69,70.72,70.68,70.69,34509.0,53.9702,53.9931,53.9626,53.9702,34509.0
2017-01-10 12:30:00,70.69,70.72,70.63,70.64,19839.0,53.9702,53.9931,53.9244,53.932,19839.0
2017-01-10 12:35:00,70.65,70.69,70.61,70.68,16647.0,53.9396,53.9702,53.9091,53.9626,16647.0
2017-01-10 12:40:00,70.68,70.69,70.6,70.68,17419.0,53.9626,53.9702,53.9015,53.9626,17419.0
2017-01-10 12:45:00,70.69,70.69,70.62,70.65,22211.0,53.9702,53.9702,53.9167,53.9396,22211.0
2017-01-10 12:50:00,70.64,70.65,70.56,70.56,12934.0,53.932,53.9396,53.8709,53.8709,12934.0
2017-01-10 12:55:00,70.56,70.56,70.46,70.48,14399.0,53.8709,53.8709,53.7946,53.8099,14399.0
2017-01-10 13:00:00,70.48,70.51,70.39,70.4,25984.0,53.8099,53.8328,53.7411,53.7488,25984.0
2017-01-10 13:05:00,70.39,70.55,70.39,70.54,6520.0,53.7411,53.8633,53.7411,53.8557,6520.0
2017-01-10 13:10:00,70.53,70.53,70.42,70.42,11857.0,53.848,53.848,53.7641,53.7641,11857.0
2017-01-10 13:15:00,70.43,70.47,70.39,70.39,13658.0,53.7717,53.8022,53.7411,53.7411,13658.0
2017-01-10 13:20:00,70.39,70.41,70.33,70.35,9541.0,53.7411,53.7564,53.6953,53.7106,9541.0
2017-01-10 13:25:00,70.35,70.41,70.35,70.39,12435.0,53.7106,53.7564,53.7106,53.7411,12435.0
2017-01-10 13:30:00,70.38,70.38,70.24,70.26,16104.0,53.7335,53.7335,53.6266,53.6419,16104.0
2017-01-10 13:35:00,70.26,70.27,70.18,70.2,20422.0,53.6419,53.6495,53.5808,53.5961,20422.0
2017-01-10 13:40:00,70.2,70.23,70.15,70.17,21676.0,53.5961,53.619,53.5579,53.5732,21676.0
2017-01-10 13:45:00,70.17,70.17,70.03,70.05,78567.0,53.5732,53.5732,53.4663,53.4816,78567.0
2017-01-10 13:50:00,70.03,70.07,70.01,70.02,36780.0,53.4663,53.4968,53.451,53.4587,36780.0
2017-01-10 13:55:00,70.02,70.03,69.93,69.94,24523.0,53.4587,53.4663,53.3899,53.3976,24523.0
2017-01-10 14:00:00,69.94,69.96,69.88,69.94,23703.0,53.3976,53.4129,53.3518,53.3976,23703.0
2017-01-10 14:05:00,69.94,69.97,69.89,69.91,30776.0,53.3976,53.4205,53.3594,53.3747,30776.0
2017-01-10 14:10:00,69.91,69.93,69.83,69.83,39956.0,53.3747,53.3899,53.3136,53.3136,39956.0
2017-01-10 14:15:00,69.83,69.84,69.78,69.78,22038.0,53.3136,53.3212,53.2754,53.2754,22038.0
2017-01-10 14:20:00,69.78,69.8,69.73,69.8,41407.0,53.2754,53.2907,53.2373,53.2907,41407.0
2017-01-10 14:25:00,69.8,69.8,69.68,69.7,28119.0,53.2907,53.2907,53.1991,53.2143,28119.0
2017-01-10 14:30:00,69.7,69.74,69.57,69.59,68245.0,53.2143,53.2449,53.1151,53.1304,68245.0
2017-01-10 14:35:00,69.59,69.7,69.59,69.69,44641.0,53.1304,53.2143,53.1304,53.2067,44641.0
2017-01-10 14:40:00,69.7,69.75,69.65,69.65,31646.0,53.2143,53.2525,53.1762,53.1762,31646.0
2017-01-10 14:45:00,69.66,69.72,69.63,69.63,27729.0,53.1838,53.2296,53.1609,53.1609,27729.0
2017-01-10 14:50:00,69.62,69.72,69.62,69.71,38970.0,53.1533,53.2296,53.1533,53.222,38970.0
2017-01-10 14:55:00,69.7,69.73,69.66,69.67,38854.0,53.2143,53.2373,53.1838,53.1914,38854.0
2017-01-10 15:00:00,69.67,69.71,69.66,69.69,27645.0,53.1914,53.222,53.1838,53.2067,27645.0
2017-01-10 15:05:00,69.69,69.7,69.58,69.63,52152.0,53.2067,53.2143,53.1227,53.1609,52152.0
2017-01-10 15:10:00,69.62,69.65,69.59,69.64,36970.0,53.1533,53.1762,53.1304,53.1685,36970.0
2017-01-10 15:15:00,69.64,69.67,69.6,69.66,29131.0,53.1685,53.1914,53.138,53.1838,29131.0
2017-01-10 15:20:00,69.66,69.71,69.6,69.61,67406.0,53.1838,53.222,53.138,53.1456,67406.0
2017-01-10 15:25:00,69.61,69.61,69.49,69.54,92102.0,53.1456,53.1456,53.054,53.0922,92102.0
2017-01-10 15:30:00,69.54,69.63,69.53,69.62,54080.0,53.0922,53.1609,53.0846,53.1533,54080.0
2017-01-10 15:35:00,69.62,69.63,69.54,69.56,61399.0,53.1533,53.1609,53.0922,53.1075,61399.0
2017-01-10 15:40:00,69.56,69.57,69.48,69.48,49210.0,53.1075,53.1151,53.0464,53.0464,49210.0
2017-01-10 15:45:00,69.49,69.5,69.42,69.44,111902.0,53.054,53.0617,53.0006,53.0158,111902.0
2017-01-10 15:50:00,69.44,69.47,69.41,69.45,92816.0,53.0158,53.0387,52.9929,53.0235,92816.0
2017-01-10 15:55:00,69.44,69.45,69.29,69.32,285597.0,53.0158,53.0235,52.9013,52.9242,285597.0
2017-01-11 09:30:00,69.4,69.59,69.01,69.05,132444.0,52.9853,53.1304,52.6875,52.7181,132444.0
2017-01-11 09:35:00,69.05,69.16,68.88,69.11,120577.0,52.7181,52.8021,52.5883,52.7639,120577.0
2017-01-11 09:40:00,69.12,69.45,69.11,69.39,79172.0,52.7715,53.0235,52.7639,52.9777,79172.0
2017-01-11 09:45:00,69.37,69.48,69.26,69.41,61469.0,52.9624,53.0464,52.8784,52.9929,61469.0
2017-01-11 09:50:00,69.36,69.53,69.32,69.42,72447.0,52.9548,53.0846,52.9242,53.0006,72447.0
2017-01-11 09:55:00,69.41,69.55,69.3,69.3,63851.0,52.9929,53.0998,52.909,52.909,63851.0
2017-01-11 10:00:00,69.31,69.4,69.23,69.24,71924.0,52.9166,52.9853,52.8555,52.8631,71924.0
2017-01-11 10:05:00,69.24,69.37,69.23,69.29,56131.0,52.8631,52.9624,52.8555,52.9013,56131.0
2017-01-11 10:10:00,69.3,69.35,69.27,69.27,65051.0,52.909,52.9471,52.8861,52.8861,65051.0
2017-01-11 10:15:00,69.26,69.36,69.25,69.33,59375.0,52.8784,52.9548,52.8708,52.9319,59375.0
2017-01-11 10:20:00,69.34,69.47,69.28,69.47,29214.0,52.9395,53.0387,52.8937,53.0387,29214.0
2017-01-11 10:25:00,69.48,69.56,69.47,69.54,18152.0,53.0464,53.1075,53.0387,53.0922,18152.0
2017-01-11 10:30:00,69.53,69.54,69.16,69.28,50360.0,53.0846,53.0922,52.8021,52.8937,50360.0
2017-01-11 10:35:00,69.28,69.48,69.24,69.48,48925.0,52.8937,53.0464,52.8631,53.0464,48925.0
2017-01-11 10:40:00,69.48,69.54,69.4,69.42,32713.0,53.0464,53.0922,52.9853,53.0006,32713.0
2017-01-11 10:45:00,69.42,69.46,69.14,69.21,35958.0,53.0006,53.0311,52.7868,52.8402,35958.0
2017-01-11 10:50:00,69.21,69.27,69.11,69.23,62334.0,52.8402,52.8861,52.7639,52.8555,62334.0
2017-01-11 10:55:00,69.23,69.5,69.18,69.5,53681.0,52.8555,53.0617,52.8173,53.0617,53681.0
2017-01-11 11:00:00,69.5,69.65,69.48,69.54,43808.0,53.0617,53.1762,53.0464,53.0922,43808.0
2017-01-11 11:05:00,69.53,69.54,69.4,69.5,115475.0,53.0846,53.0922,52.9853,53.0617,115475.0
2017-01-11 11:10:00,69.49,69.74,69.47,69.74,124153.0,53.054,53.2449,53.0387,53.2449,124153.0
2017-01-11 11:15:00,69.74,69.94,69.74,69.89,48357.0,53.2449,53.3976,53.2449,53.3594,48357.0
2017-01-11 11:20:00,69.89,69.91,69.66,69.66,104932.0,53.3594,53.3747,53.1838,53.1838,104932.0
2017-01-11 11:25:00,69.64,69.8,69.6,69.61,76746.0,53.1685,53.2907,53.138,53.1456,76746.0
2017-01-11 11:30:00,69.62,69.83,69.52,69.68,61805.0,53.1533,53.3136,53.0769,53.1991,61805.0
2017-01-11 11:35:00,69.67,69.69,69.56,69.68,37078.0,53.1914,53.2067,53.1075,53.1991,37078.0
2017-01-11 11:40:00,69.68,69.71,69.61,69.7,29939.0,53.1991,53.222,53.1456,53.2143,29939.0
2017-01-11 11:45:00,69.7,69.71,69.61,69.61,39897.0,53.2143,53.222,53.1456,53.1456,39897.0
2017-01-11 11:50:00,69.61,69.68,69.55,69.6,43865.0,53.1456,53.1991,53.0998,53.138,43865.0
2017-01-11 11:55:00,69.6,69.66,69.54,69.6,68793.0,53.138,53.1838,53.0922,53.138,68793.0
2017-01-11 12:00:00,69.58,69.65,69.51,69.6,82258.0,53.1227,53.1762,53.0693,53.138,82258.0
2017-01-11 12:05:00,69.6,69.61,69.48,69.48,40877.0,53.138,53.1456,53.0464,53.0464,40877.0
2017-01-11 12:10:00,69.48,69.63,69.48,69.54,44863.0,53.0464,53.1609,53.0464,53.0922,44863.0
2017-01-11 12:15:00,69.54,69.54,69.34,69.45,43123.0,53.0922,53.0922,52.9395,53.0235,43123.0
2017-01-11 12:20:00,69.45,69.53,69.35,69.48,41110.0,53.0235,53.0846,52.9471,53.0464,41110.0
2017-01-11 12:25:00,69.49,69.52,69.41,69.45,34161.0,53.054,53.0769,52.9929,53.0235,34161.0
2017-01-11 12:30:00,69.46,69.49,69.33,69.36,38351.0,53.0311,53.054,52.9319,52.9548,38351.0
2017-01-11 12:35:00,69.34,69.46,69.34,69.42,35874.0,52.9395,53.0311,52.9395,53.0006,35874.0
2017-01-11 12:40:00,69.4,69.42,69.24,69.37,46443.0,52.9853,53.0006,52.8631,52.9624,46443.0
2017-01-11 12:45:00,69.37,69.43,69.32,69.4,25458.0,52.9624,53.0082,52.9242,52.9853,25458.0
2017-01-11 12:50:00,69.4,69.53,69.4,69.47,26195.0,52.9853,53.0846,52.9853,53.0387,26195.0
2017-01-11 12:55:00,69.45,69.53,69.44,69.52,42349.0,53.0235,53.0846,53.0158,53.0769,42349.0
2017-01-11 13:00:00,69.52,69.72,69.51,69.66,50848.0,53.0769,53.2296,53.0693,53.1838,50848.0
2017-01-11 13:05:00,69.66,69.67,69.58,69.59,32307.0,53.1838,53.1914,53.1227,53.1304,32307.0
2017-01-11 13:10:00,69.58,69.61,69.53,69.59,39952.0,53.1227,53.1456,53.0846,53.1304,39952.0
2017-01-11 13:15:00,69.59,69.59,69.49,69.55,33804.0,53.1304,53.1304,53.054,53.0998,33804.0
2017-01-11 13:20:00,69.56,69.67,69.54,69.64,52695.0,53.1075,53.1914,53.0922,53.1685,52695.0
2017-01-11 13:25:00,69.64,69.66,69.52,69.52,38991.0,53.1685,53.1838,53.0769,53.0769,38991.0
2017-01-11 13:30:00,69.53,69.57,69.51,69.53,125419.0,53.0846,53.1151,53.0693,53.0846,125419.0
2017-01-11 13:35:00,69.54,69.59,69.49,69.5,90983.0,53.0922,53.1304,53.054,53.0617,90983.0
2017-01-11 13:40:00,69.5,69.5,69.34,69.36,45296.0,53.0617,53.0617,52.9395,52.9548,45296.0
2017-01-11 13:45:00,69.35,69.43,69.29,69.38,69249.0,52.9471,53.0082,52.9013,52.97,69249.0
2017-01-11 13:50:00,69.38,69.39,69.21,69.33,126495.0,52.97,52.9777,52.8402,52.9319,126495.0
2017-01-11 13:55:00,69.31,69.54,69.31,69.54,68400.0,52.9166,53.0922,52.9166,53.0922,68400.0
2017-01-11 14:00:00,69.54,69.59,69.44,69.47,105246.0,53.0922,53.1304,53.0158,53.0387,105246.0
2017-01-11 14:05:00,69.47,69.49,69.37,69.4,50473.0,53.0387,53.054,52.9624,52.9853,50473.0
2017-01-11 14:10:00,69.39,69.54,69.38,69.47,51771.0,52.9777,53.0922,52.97,53.0387,51771.0
2017-01-11 14:15:00,69.46,69.51,69.37,69.45,92750.0,53.0311,53.0693,52.9624,53.0235,92750.0
2017-01-11 14:20:00,69.46,69.49,69.42,69.44,33847.0,53.0311,53.054,53.0006,53.0158,33847.0
2017-01-11 14:25:00,69.44,69.49,69.34,69.36,51271.0,53.0158,53.054,52.9395,52.9548,51271.0
2017-01-11 14:30:00,69.36,69.41,69.34,69.38,46339.0,52.9548,52.9929,52.9395,52.97,46339.0
2017-01-11 14:35:00,69.38,69.38,69.3,69.33,40358.0,52.97,52.97,52.909,52.9319,40358.0
2017-01-11 14:40:00,69.34,69.34,69.27,69.27,38484.0,52.9395,52.9395,52.8861,52.8861,38484.0
2017-01-11 14:45:00,69.27,69.32,69.2,69.22,50070.0,52.8861,52.9242,52.8326,52.8479,50070.0
2017-01-11 14:50:00,69.21,69.28,69.19,69.27,89864.0,52.8402,52.8937,52.825,52.8861,89864.0
2017-01-11 14:55:00,69.27,69.34,69.26,69.34,43162.0,52.8861,52.9395,52.8784,52.9395,43162.0
2017-01-11 15:00:00,69.33,69.39,69.31,69.35,45694.0,52.9319,52.9777,52.9166,52.9471,45694.0
2017-01-11 15:05:00,69.35,69.36,69.29,69.3,85324.0,52.9471,52.9548,52.9013,52.909,85324.0
2017-01-11 15:10:00,69.31,69.34,69.29,69.3,63591.0,52.9166,52.9395,52.9013,52.909,63591.0
2017-01-11 15:15:00,69.3,69.32,69.22,69.23,85170.0,52.909,52.9242,52.8479,52.8555,85170.0
2017-01-11 15:20:00,69.22,69.27,69.12,69.25,124266.0,52.8479,52.8861,52.7715,52.8708,124266.0
2017-01-11 15:25:00,69.25,69.3,69.21,69.21,107819.0,52.8708,52.909,52.8402,52.8402,107819.0
2017-01-11 15:30:00,69.21,69.27,69.19,69.21,126668.0,52.8402,52.8861,52.825,52.8402,126668.0
2017-01-11 15:35:00,69.22,69.34,69.21,69.32,132032.0,52.8479,52.9395,52.8402,52.9242,132032.0
2017-01-11 15:40:00,69.32,69.35,69.27,69.33,138056.0,52.9242,52.9471,52.8861,52.9319,138056.0
2017-01-11 15:45:00,69.33,69.35,69.27,69.34,213414.0,52.9319,52.9471,52.8861,52.9395,213414.0
2017-01-11 15:50:00,69.34,69.35,69.29,69.34,207467.0,52.9395,52.9471,52.9013,52.9395,207467.0
2017-01-11 15:55:00,69.34,69.35,69.29,69.35,328437.0,52.9395,52.9471,52.9013,52.9471,328437.0
2017-01-12 09:30:00,69.53,69.64,69.21,69.47,147753.0,53.0846,53.1685,52.8402,53.0387,147753.0
2017-01-12 09:35:00,69.5,69.61,69.2,69.42,208065.0,53.0617,53.1456,52.8326,53.0006,208065.0
2017-01-12 09:40:00,69.45,69.55,69.3,69.41,59486.0,53.0235,53.0998,52.909,52.9929,59486.0
2017-01-12 09:45:00,69.43,69.46,69.22,69.25,56414.0,53.0082,53.0311,52.8479,52.8708,56414.0
2017-01-12 09:50:00,69.26,69.4,69.18,69.2,30112.0,52.8784,52.9853,52.8173,52.8326,30112.0
2017-01-12 09:55:00,69.2,69.2,69.04,69.07,41140.0,52.8326,52.8326,52.7105,52.7334,41140.0
2017-01-12 10:00:00,69.09,69.13,68.91,68.93,83061.0,52.7486,52.7792,52.6112,52.6265,83061.0
2017-01-12 10:05:00,68.94,68.97,68.56,68.7,153309.0,52.6341,52.657,52.344,52.4509,153309.0
2017-01-12 10:10:00,68.69,68.85,68.62,68.84,104986.0,52.4432,52.5654,52.3898,52.5578,104986.0
2017-01-12 10:15:00,68.85,68.86,68.74,68.85,26232.0,52.5654,52.573,52.4814,52.5654,26232.0
2017-01-12 10:20:00,68.87,68.89,68.74,68.86,28781.0,52.5807,52.5959,52.4814,52.573,28781.0
2017-01-12 10:25:00,68.86,68.96,68.76,68.83,89598.0,52.573,52.6494,52.4967,52.5501,89598.0
2017-01-12 10:30:00,68.89,69.01,68.8,68.94,150793.0,52.5959,52.6875,52.5272,52.6341,150793.0
2017-01-12 10:35:00,68.94,69.07,68.91,69.03,51541.0,52.6341,52.7334,52.6112,52.7028,51541.0
2017-01-12 10:40:00,69.02,69.12,68.95,69.08,63020.0,52.6952,52.7715,52.6417,52.741,63020.0
2017-01-12 10:45:00,69.07,69.17,68.93,68.96,39878.0,52.7334,52.8097,52.6265,52.6494,39878.0
2017-01-12 10:50:00,68.99,69.07,68.85,68.89,50654.0,52.6723,52.7334,52.5654,52.5959,50654.0
2017-01-12 10:55:00,68.89,68.91,68.76,68.81,48519.0,52.5959,52.6112,52.4967,52.5349,48519.0
2017-01-12 11:00:00,68.8,68.8,68.62,68.67,45280.0,52.5272,52.5272,52.3898,52.428,45280.0
2017-01-12 11:05:00,68.67,68.78,68.66,68.69,81955.0,52.428,52.5119,52.4203,52.4432,81955.0
2017-01-12 11:10:00,68.68,68.76,68.64,68.76,66137.0,52.4356,52.4967,52.4051,52.4967,66137.0
2017-01-12 11:15:00,68.76,68.82,68.59,68.61,54201.0,52.4967,52.5425,52.3669,52.3822,54201.0
2017-01-12 11:20:00,68.61,68.66,68.57,68.59,39628.0,52.3822,52.4203,52.3516,52.3669,39628.0
2017-01-12 11:25:00,68.59,68.61,68.53,68.59,43026.0,52.3669,52.3822,52.3211,52.3669,43026.0
2017-01-12 11:30:00,68.59,68.93,68.58,68.88,58714.0,52.3669,52.6265,52.3593,52.5883,58714.0
2017-01-12 11:35:00,68.89,69.0,68.89,68.91,28592.0,52.5959,52.6799,52.5959,52.6112,28592.0
2017-01-12 11:40:00,68.91,68.91,68.76,68.84,26891.0,52.6112,52.6112,52.4967,52.5578,26891.0
2017-01-12 11:45:00,68.82,68.89,68.76,68.78,32114.0,52.5425,52.5959,52.4967,52.5119,32114.0
2017-01-12 11:50:00,68.78,68.79,68.71,68.76,25500.0,52.5119,52.5196,52.4585,52.4967,25500.0
2017-01-12 11:55:00,68.76,68.76,68.6,68.61,48230.0,52.4967,52.4967,52.3745,52.3822,48230.0
2017-01-12 12:00:00,68.63,68.66,68.5,68.59,78074.0,52.3974,52.4203,52.2982,52.3669,78074.0
2017-01-12 12:05:00,68.6,68.65,68.58,68.61,12752.0,52.3745,52.4127,52.3593,52.3822,12752.0
2017-01-12 12:10:00,68.61,68.62,68.47,68.52,52599.0,52.3822,52.3898,52.2753,52.3134,52599.0
2017-01-12 12:15:00,68.53,68.79,68.53,68.78,41080.0,52.3211,52.5196,52.3211,52.5119,41080.0
2017-01-12 12:20:00,68.79,68.81,68.71,68.8,45026.0,52.5196,52.5349,52.4585,52.5272,45026.0
2017-01-12 12:25:00,68.82,68.92,68.8,68.85,19231.0,52.5425,52.6188,52.5272,52.5654,19231.0
2017-01-12 12:30:00,68.84,68.87,68.81,68.85,28113.0,52.5578,52.5807,52.5349,52.5654,28113.0
2017-01-12 12:35:00,68.85,68.87,68.74,68.83,41472.0,52.5654,52.5807,52.4814,52.5501,41472.0
2017-01-12 12:40:00,68.84,68.89,68.79,68.86,21990.0,52.5578,52.5959,52.5196,52.573,21990.0
2017-01-12 12:45:00,68.86,68.87,68.75,68.79,30724.0,52.573,52.5807,52.489,52.5196,30724.0
2017-01-12 12:50:00,68.79,68.8,68.74,68.78,15843.0,52.5196,52.5272,52.4814,52.5119,15843.0
2017-01-12 12:55:00,68.78,68.9,68.75,68.87,34412.0,52.5119,52.6036,52.489,52.5807,34412.0
2017-01-12 13:00:00,68.88,68.88,68.78,68.78,36460.0,52.5883,52.5883,52.5119,52.5119,36460.0
2017-01-12 13:05:00,68.78,68.8,68.72,68.78,32131.0,52.5119,52.5272,52.4661,52.5119,32131.0
2017-01-12 13:10:00,68.78,68.81,68.64,68.69,69579.0,52.5119,52.5349,52.4051,52.4432,69579.0
2017-01-12 13:15:00,68.69,68.76,68.69,68.74,13243.0,52.4432,52.4967,52.4432,52.4814,13243.0
2017-01-12 13:20:00,68.74,68.77,68.67,68.69,14884.0,52.4814,52.5043,52.428,52.4432,14884.0
2017-01-12 13:25:00,68.7,68.82,68.68,68.8,18650.0,52.4509,52.5425,52.4356,52.5272,18650.0
2017-01-12 13:30:00,68.8,68.87,68.79,68.81,31853.0,52.5272,52.5807,52.5196,52.5349,31853.0
2017-01-12 13:35:00,68.82,68.98,68.82,68.89,22412.0,52.5425,52.6646,52.5425,52.5959,22412.0
2017-01-12 13:40:00,68.89,68.99,68.88,68.96,21578.0,52.5959,52.6723,52.5883,52.6494,21578.0
2017-01-12 13:45:00,68.96,69.03,68.89,68.9,29893.0,52.6494,52.7028,52.5959,52.6036,29893.0
2017-01-12 13:50:00,68.91,68.95,68.82,68.83,39962.0,52.6112,52.6417,52.5425,52.5501,39962.0
2017-01-12 13:55:00,68.83,68.86,68.79,68.85,41226.0,52.5501,52.573,52.5196,52.5654,41226.0
2017-01-12 14:00:00,68.84,68.86,68.78,68.81,28294.0,52.5578,52.573,52.5119,52.5349,28294.0
2017-01-12 14:05:00,68.81,68.83,68.7,68.75,35013.0,52.5349,52.5501,52.4509,52.489,35013.0
2017-01-12 14:10:00,68.76,68.84,68.76,68.8,29510.0,52.4967,52.5578,52.4967,52.5272,29510.0
2017-01-12 14:15:00,68.8,68.84,68.73,68.81,52397.0,52.5272,52.5578,52.4738,52.5349,52397.0
2017-01-12 14:20:00,68.81,68.82,68.74,68.8,48360.0,52.5349,52.5425,52.4814,52.5272,48360.0
2017-01-12 14:25:00,68.79,68.94,68.79,68.9,37223.0,52.5196,52.6341,52.5196,52.6036,37223.0
2017-01-12 14:30:00,68.9,68.97,68.88,68.92,96419.0,52.6036,52.657,52.5883,52.6188,96419.0
2017-01-12 14:35:00,68.91,68.96,68.88,68.91,47146.0,52.6112,52.6494,52.5883,52.6112,47146.0
2017-01-12 14:40:00,68.91,68.93,68.87,68.92,52788.0,52.6112,52.6265,52.5807,52.6188,52788.0
2017-01-12 14:45:00,68.91,68.92,68.88,68.91,32115.0,52.6112,52.6188,52.5883,52.6112,32115.0
2017-01-12 14:50:00,68.91,68.96,68.87,68.91,47925.0,52.6112,52.6494,52.5807,52.6112,47925.0
2017-01-12 14:55:00,68.91,68.94,68.89,68.94,30295.0,52.6112,52.6341,52.5959,52.6341,30295.0
2017-01-12 15:00:00,68.93,68.93,68.85,68.85,34199.0,52.6265,52.6265,52.5654,52.5654,34199.0
2017-01-12 15:05:00,68.85,68.87,68.81,68.83,24798.0,52.5654,52.5807,52.5349,52.5501,24798.0
2017-01-12 15:10:00,68.83,68.89,68.8,68.89,34291.0,52.5501,52.5959,52.5272,52.5959,34291.0
2017-01-12 15:15:00,68.89,68.91,68.85,68.85,39195.0,52.5959,52.6112,52.5654,52.5654,39195.0
2017-01-12 15:20:00,68.85,68.88,68.79,68.79,43126.0,52.5654,52.5883,52.5196,52.5196,43126.0
2017-01-12 15:25:00,68.79,68.91,68.78,68.9,161997.0,52.5196,52.6112,52.5119,52.6036,161997.0
2017-01-12 15:30:00,68.9,68.9,68.81,68.82,131164.0,52.6036,52.6036,52.5349,52.5425,131164.0
2017-01-12 15:35:00,68.82,69.01,68.79,68.95,80936.0,52.5425,52.6875,52.5196,52.6417,80936.0
2017-01-12 15:40:00,68.96,69.03,68.95,69.03,99197.0,52.6494,52.7028,52.6417,52.7028,99197.0
2017-01-12 15:45:00,69.02,69.05,68.97,69.01,151062.0,52.6952,52.7181,52.657,52.6875,151062.0
2017-01-12 15:50:00,69.02,69.04,69.0,69.03,209610.0,52.6952,52.7105,52.6799,52.7028,209610.0
2017-01-12 15:55:00,69.03,69.07,69.02,69.03,284123.0,52.7028,52.7334,52.6952,52.7028,284123.0
2017-01-13 09:30:00,68.94,69.05,68.66,68.92,89809.0,52.6341,52.7181,52.4203,52.6188,89809.0
2017-01-13 09:35:00,68.94,68.97,68.72,68.85,48441.0,52.6341,52.657,52.4661,52.5654,48441.0
2017-01-13 09:40:00,68.85,68.95,68.79,68.89,45498.0,52.5654,52.6417,52.5196,52.5959,45498.0
2017-01-13 09:45:00,68.88,69.01,68.75,68.99,44068.0,52.5883,52.6875,52.489,52.6723,44068.0
2017-01-13 09:50:00,68.98,69.14,68.95,69.09,60502.0,52.6646,52.7868,52.6417,52.7486,60502.0
2017-01-13 09:55:00,69.1,69.19,69.02,69.06,58429.0,52.7563,52.825,52.6952,52.7257,58429.0
2017-01-13 10:00:00,69.08,69.19,69.05,69.15,53475.0,52.741,52.825,52.7181,52.7944,53475.0
2017-01-13 10:05:00,69.14,69.17,69.03,69.09,54198.0,52.7868,52.8097,52.7028,52.7486,54198.0
2017-01-13 10:10:00,69.1,69.16,69.08,69.13,36198.0,52.7563,52.8021,52.741,52.7792,36198.0
2017-01-13 10:15:00,69.15,69.16,69.01,69.03,57575.0,52.7944,52.8021,52.6875,52.7028,57575.0
2017-01-13 10:20:00,69.05,69.09,68.99,69.08,79842.0,52.7181,52.7486,52.6723,52.741,79842.0
2017-01-13 10:25:00,69.09,69.23,69.03,69.15,103244.0,52.7486,52.8555,52.7028,52.7944,103244.0
2017-01-13 10:30:00,69.15,69.25,69.1,69.23,23270.0,52.7944,52.8708,52.7563,52.8555,23270.0
2017-01-13 10:35:00,69.24,69.28,69.14,69.21,24238.0,52.8631,52.8937,52.7868,52.8402,24238.0
2017-01-13 10:40:00,69.21,69.23,69.15,69.2,86964.0,52.8402,52.8555,52.7944,52.8326,86964.0
2017-01-13 10:45:00,69.2,69.22,69.09,69.09,58807.0,52.8326,52.8479,52.7486,52.7486,58807.0
2017-01-13 10:50:00,69.09,69.21,69.05,69.21,32253.0,52.7486,52.8402,52.7181,52.8402,32253.0
2017-01-13 10:55:00,69.21,69.26,69.12,69.26,89999.0,52.8402,52.8784,52.7715,52.8784,89999.0
2017-01-13 11:00:00,69.24,69.38,69.24,69.31,56385.0,52.8631,52.97,52.8631,52.9166,56385.0
2017-01-13 11:05:00,69.31,69.35,69.15,69.19,122365.0,52.9166,52.9471,52.7944,52.825,122365.0
2017-01-13 11:10:00,69.18,69.21,69.06,69.08,30612.0,52.8173,52.8402,52.7257,52.741,30612.0
2017-01-13 11:15:00,69.09,69.09,69.02,69.06,19898.0,52.7486,52.7486,52.6952,52.7257,19898.0
2017-01-13 11:20:00,69.05,69.14,69.05,69.1,24532.0,52.7181,52.7868,52.7181,52.7563,24532.0
2017-01-13 11:25:00,69.09,69.14,69.05,69.12,28015.0,52.7486,52.7868,52.7181,52.7715,28015.0
2017-01-13 11:30:00,69.12,69.16,69.1,69.13,17254.0,52.7715,52.8021,52.7563,52.7792,17254.0
2017-01-13 11:35:00,69.13,69.17,69.07,69.11,25325.0,52.7792,52.8097,52.7334,52.7639,25325.0
2017-01-13 11:40:00,69.09,69.11,68.96,68.97,24317.0,52.7486,52.7639,52.6494,52.657,24317.0
2017-01-13 11:45:00,68.96,69.0,68.92,68.95,31167.0,52.6494,52.6799,52.6188,52.6417,31167.0
2017-01-13 11:50:00,68.95,69.04,68.92,69.02,19799.0,52.6417,52.7105,52.6188,52.6952,19799.0
2017-01-13 11:55:00,69.01,69.09,68.99,69.05,20921.0,52.6875,52.7486,52.6723,52.7181,20921.0
2017-01-13 12:00:00,69.05,69.08,69.01,69.01,18288.0,52.7181,52.741,52.6875,52.6875,18288.0
2017-01-13 12:05:00,69.01,69.04,68.96,69.0,16685.0,52.6875,52.7105,52.6494,52.6799,16685.0
2017-01-13 12:10:00,69.0,69.03,68.96,68.99,31454.0,52.6799,52.7028,52.6494,52.6723,31454.0
2017-01-13 12:15:00,68.98,68.99,68.91,68.93,32219.0,52.6646,52.6723,52.6112,52.6265,32219.0
2017-01-13 12:20:00,68.94,68.99,68.86,68.88,31641.0,52.6341,52.6723,52.573,52.5883,31641.0
2017-01-13 12:25:00,68.87,68.9,68.84,68.89,19331.0,52.5807,52.6036,52.5578,52.5959,19331.0
2017-01-13 12:30:00,68.89,68.92,68.88,68.92,29018.0,52.5959,52.6188,52.5883,52.6188,29018.0
2017-01-13 12:35:00,68.94,68.95,68.87,68.89,31481.0,52.6341,52.6417,52.5807,52.5959,31481.0
2017-01-13 12:40:00,68.88,68.96,68.87,68.91,11940.0,52.5883,52.6494,52.5807,52.6112,11940.0
2017-01-13 12:45:00,68.91,68.92,68.89,68.9,10451.0,52.6112,52.6188,52.5959,52.6036,10451.0
2017-01-13 12:50:00,68.9,68.94,68.86,68.93,16318.0,52.6036,52.6341,52.573,52.6265,16318.0
2017-01-13 12:55:00,68.93,68.93,68.88,68.89,17143.0,52.6265,52.6265,52.5883,52.5959,17143.0
2017-01-13 13:00:00,68.89,68.95,68.87,68.91,24269.0,52.5959,52.6417,52.5807,52.6112,24269.0
2017-01-13 13:05:00,68.91,68.98,68.9,68.97,17115.0,52.6112,52.6646,52.6036,52.657,17115.0
2017-01-13 13:10:00,68.98,69.0,68.94,68.96,11449.0,52.6646,52.6799,52.6341,52.6494,11449.0
2017-01-13 13:15:00,68.97,69.0,68.94,68.97,15181.0,52.657,52.6799,52.6341,52.657,15181.0
2017-01-13 13:20:00,68.97,68.97,68.92,68.93,15765.0,52.657,52.657,52.6188,52.6265,15765.0
2017-01-13 13:25:00,68.94,68.96,68.89,68.96,19642.0,52.6341,52.6494,52.5959,52.6494,19642.0
2017-01-13 13:30:00,68.95,68.96,68.89,68.94,19554.0,52.6417,52.6494,52.5959,52.6341,19554.0
2017-01-13 13:35:00,68.94,68.96,68.92,68.94,17541.0,52.6341,52.6494,52.6188,52.6341,17541.0
2017-01-13 13:40:00,68.95,68.95,68.88,68.93,23165.0,52.6417,52.6417,52.5883,52.6265,23165.0
2017-01-13 13:45:00,68.94,68.94,68.9,68.9,18323.0,52.6341,52.6341,52.6036,52.6036,18323.0
2017-01-13 13:50:00,68.89,68.9,68.84,68.86,20040.0,52.5959,52.6036,52.5578,52.573,20040.0
2017-01-13 13:55:00,68.86,68.94,68.84,68.92,17205.0,52.573,52.6341,52.5578,52.6188,17205.0
2017-01-13 14:00:00,68.92,68.98,68.91,68.94,25996.0,52.6188,52.6646,52.6112,52.6341,25996.0
2017-01-13 14:05:00,68.94,68.98,68.89,68.9,33093.0,52.6341,52.6646,52.5959,52.6036,33093.0
2017-01-13 14:10:00,68.9,68.99,68.9,68.96,32282.0,52.6036,52.6723,52.6036,52.6494,32282.0
2017-01-13 14:15:00,68.96,68.96,68.85,68.87,34649.0,52.6494,52.6494,52.5654,52.5807,34649.0
2017-01-13 14:20:00,68.87,68.95,68.86,68.94,26133.0,52.5807,52.6417,52.573,52.6341,26133.0
2017-01-13 14:25:00,68.95,69.04,68.94,69.02,35317.0,52.6417,52.7105,52.6341,52.6952,35317.0
2017-01-13 14:30:00,69.02,69.04,68.98,68.98,30894.0,52.6952,52.7105,52.6646,52.6646,30894.0
2017-01-13 14:35:00,68.99,69.03,68.95,68.96,30096.0,52.6723,52.7028,52.6417,52.6494,30096.0
2017-01-13 14:40:00,68.97,69.02,68.95,69.0,25493.0,52.657,52.6952,52.6417,52.6799,25493.0
2017-01-13 14:45:00,69.0,69.05,68.98,68.98,27495.0,52.6799,52.7181,52.6646,52.6646,27495.0
2017-01-13 14:50:00,68.99,68.99,68.89,68.9,35516.0,52.6723,52.6723,52.5959,52.6036,35516.0
2017-01-13 14:55:00,68.91,69.0,68.9,69.0,26855.0,52.6112,52.6799,52.6036,52.6799,26855.0
2017-01-13 15:00:00,68.99,69.0,68.9,68.92,24460.0,52.6723,52.6799,52.6036,52.6188,24460.0
2017-01-13 15:05:00,68.92,68.94,68.86,68.87,20840.0,52.6188,52.6341,52.573,52.5807,20840.0
2017-01-13 15:10:00,68.87,68.91,68.85,68.91,32444.0,52.5807,52.6112,52.5654,52.6112,32444.0
2017-01-13 15:15:00,68.9,68.95,68.89,68.94,31640.0,52.6036,52.6417,52.5959,52.6341,31640.0
2017-01-13 15:20:00,68.95,69.01,68.95,69.01,36555.0,52.6417,52.6875,52.6417,52.6875,36555.0
2017-01-13 15:25:00,69.01,69.03,68.96,69.02,22129.0,52.6875,52.7028,52.6494,52.6952,22129.0
2017-01-13 15:30:00,69.01,69.03,68.97,68.99,32302.0,52.6875,52.7028,52.657,52.6723,32302.0
2017-01-13 15:35:00,69.0,69.09,68.99,69.08,59125.0,52.6799,52.7486,52.6723,52.741,59125.0
2017-01-13 15:40:00,69.09,69.14,69.08,69.14,56364.0,52.7486,52.7868,52.741,52.7868,56364.0
2017-01-13 15:45:00,69.14,69.19,69.12,69.12,107335.0,52.7868,52.825,52.7715,52.7715,107335.0
2017-01-13 15:50:00,69.12,69.15,69.1,69.11,90644.0,52.7715,52.7944,52.7563,52.7639,90644.0
2017-01-13 15:55:00,69.11,69.14,69.01,69.07,174304.0,52.7639,52.7868,52.6875,52.7334,174304.0
2017-01-17 09:30:00,69.74,69.88,69.14,69.19,149876.0,53.2449,53.3518,52.7868,52.825,149876.0
2017-01-17 09:35:00,69.18,69.39,69.18,69.31,26391.0,52.8173,52.9777,52.8173,52.9166,26391.0
2017-01-17 09:40:00,69.3,69.43,69.28,69.34,30094.0,52.909,53.0082,52.8937,52.9395,30094.0
2017-01-17 09:45:00,69.35,69.41,69.24,69.25,31471.0,52.9471,52.9929,52.8631,52.8708,31471.0
2017-01-17 09:50:00,69.24,69.3,69.18,69.2,26710.0,52.8631,52.909,52.8173,52.8326,26710.0
2017-01-17 09:55:00,69.17,69.25,69.15,69.17,30942.0,52.8097,52.8708,52.7944,52.8097,30942.0
2017-01-17 10:00:00,69.15,69.23,69.09,69.13,55691.0,52.7944,52.8555,52.7486,52.7792,55691.0
2017-01-17 10:05:00,69.13,69.24,69.11,69.23,37930.0,52.7792,52.8631,52.7639,52.8555,37930.0
2017-01-17 10:10:00,69.21,69.39,69.18,69.34,36706.0,52.8402,52.9777,52.8173,52.9395,36706.0
2017-01-17 10:15:00,69.33,69.45,69.33,69.38,33621.0,52.9319,53.0235,52.9319,52.97,33621.0
2017-01-17 10:20:00,69.39,69.46,69.37,69.4,21376.0,52.9777,53.0311,52.9624,52.9853,21376.0
2017-01-17 10:25:00,69.41,69.53,69.39,69.4,33300.0,52.9929,53.0846,52.9777,52.9853,33300.0
2017-01-17 10:30:00,69.39,69.39,69.18,69.27,28011.0,52.9777,52.9777,52.8173,52.8861,28011.0
2017-01-17 10:35:00,69.26,69.38,69.23,69.37,15631.0,52.8784,52.97,52.8555,52.9624,15631.0
2017-01-17 10:40:00,69.37,69.41,69.23,69.26,25535.0,52.9624,52.9929,52.8555,52.8784,25535.0
2017-01-17 10:45:00,69.25,69.33,69.25,69.33,16029.0,52.8708,52.9319,52.8708,52.9319,16029.0
2017-01-17 10:50:00,69.3,69.36,69.28,69.36,67814.0,52.909,52.9548,52.8937,52.9548,67814.0
2017-01-17 10:55:00,69.37,69.44,69.32,69.44,79555.0,52.9624,53.0158,52.9242,53.0158,79555.0
2017-01-17 11:00:00,69.46,69.5,69.41,69.45,42575.0,53.0311,53.0617,52.9929,53.0235,42575.0
2017-01-17 11:05:00,69.44,69.46,69.35,69.36,65969.0,53.0158,53.0311,52.9471,52.9548,65969.0
2017-01-17 11:10:00,69.37,69.43,69.26,69.29,68584.0,52.9624,53.0082,52.8784,52.9013,68584.0
2017-01-17 11:15:00,69.29,69.33,69.2,69.28,33497.0,52.9013,52.9319,52.8326,52.8937,33497.0
2017-01-17 11:20:00,69.28,69.32,69.17,69.32,32391.0,52.8937,52.9242,52.8097,52.9242,32391.0
2017-01-17 11:25:00,69.32,69.42,69.31,69.42,72132.0,52.9242,53.0006,52.9166,53.0006,72132.0
2017-01-17 11:30:00,69.43,69.51,69.4,69.4,36537.0,53.0082,53.0693,52.9853,52.9853,36537.0
2017-01-17 11:35:00,69.39,69.5,69.39,69.45,13620.0,52.9777,53.0617,52.9777,53.0235,13620.0
2017-01-17 11:40:00,69.46,69.51,69.43,69.47,20890.0,53.0311,53.0693,53.0082,53.0387,20890.0
2017-01-17 11:45:00,69.47,69.52,69.44,69.48,30314.0,53.0387,53.0769,53.0158,53.0464,30314.0
2017-01-17 11:50:00,69.47,69.48,69.4,69.47,31596.0,53.0387,53.0464,52.9853,53.0387,31596.0
2017-01-17 11:55:00,69.46,69.52,69.46,69.52,22282.0,53.0311,53.0769,53.0311,53.0769,22282.0
2017-01-17 12:00:00,69.52,69.6,69.46,69.6,25851.0,53.0769,53.138,53.0311,53.138,25851.0
2017-01-17 12:05:00,69.6,69.62,69.56,69.62,23827.0,53.138,53.1533,53.1075,53.1533,23827.0
2017-01-17 12:10:00,69.63,69.7,69.57,69.7,31498.0,53.1609,53.2143,53.1151,53.2143,31498.0
2017-01-17 12:15:00,69.69,69.71,69.61,69.63,24577.0,53.2067,53.222,53.1456,53.1609,24577.0
2017-01-17 12:20:00,69.63,69.67,69.62,69.64,27900.0,53.1609,53.1914,53.1533,53.1685,27900.0
2017-01-17 12:25:00,69.65,69.75,69.65,69.72,26251.0,53.1762,53.2525,53.1762,53.2296,26251.0
2017-01-17 12:30:00,69.71,69.74,69.66,69.69,14694.0,53.222,53.2449,53.1838,53.2067,14694.0
2017-01-17 12:35:00,69.69,69.72,69.67,69.68,20139.0,53.2067,53.2296,53.1914,53.1991,20139.0
2017-01-17 12:40:00,69.7,69.73,69.66,69.72,16001.0,53.2143,53.2373,53.1838,53.2296,16001.0
2017-01-17 12:45:00,69.72,69.79,69.71,69.77,21652.0,53.2296,53.2831,53.222,53.2678,21652.0
2017-01-17 12:50:00,69.76,69.84,69.74,69.77,31269.0,53.2602,53.3212,53.2449,53.2678,31269.0
2017-01-17 12:55:00,69.77,69.83,69.71,69.81,31070.0,53.2678,53.3136,53.222,53.2983,31070.0
2017-01-17 13:00:00,69.83,69.94,69.79,69.92,26071.0,53.3136,53.3976,53.2831,53.3823,26071.0
2017-01-17 13:05:00,69.9,69.96,69.88,69.92,28047.0,53.367,53.4129,53.3518,53.3823,28047.0
2017-01-17 13:10:00,69.92,69.94,69.89,69.89,33890.0,53.3823,53.3976,53.3594,53.3594,33890.0
2017-01-17 13:15:00,69.9,69.94,69.88,69.94,35370.0,53.367,53.3976,53.3518,53.3976,35370.0
2017-01-17 13:20:00,69.94,70.0,69.92,69.99,22294.0,53.3976,53.4434,53.3823,53.4358,22294.0
2017-01-17 13:25:00,69.98,70.06,69.98,70.06,75156.0,53.4281,53.4892,53.4281,53.4892,75156.0
2017-01-17 13:30:00,70.05,70.1,70.03,70.09,35334.0,53.4816,53.5197,53.4663,53.5121,35334.0
2017-01-17 13:35:00,70.09,70.11,70.04,70.09,27896.0,53.5121,53.5274,53.4739,53.5121,27896.0
2017-01-17 13:40:00,70.07,70.14,70.01,70.14,25483.0,53.4968,53.5503,53.451,53.5503,25483.0
2017-01-17 13:45:00,70.12,70.16,70.1,70.1,25241.0,53.535,53.5655,53.5197,53.5197,25241.0
2017-01-17 13:50:00,70.11,70.11,70.03,70.03,26723.0,53.5274,53.5274,53.4663,53.4663,26723.0
2017-01-17 13:55:00,70.02,70.03,69.95,69.99,36093.0,53.4587,53.4663,53.4052,53.4358,36093.0
2017-01-17 14:00:00,69.98,70.01,69.96,69.99,21097.0,53.4281,53.451,53.4129,53.4358,21097.0
2017-01-17 14:05:00,69.99,70.1,69.96,70.07,34666.0,53.4358,53.5197,53.4129,53.4968,34666.0
2017-01-17 14:10:00,70.08,70.09,69.99,70.02,27387.0,53.5045,53.5121,53.4358,53.4587,27387.0
2017-01-17 14:15:00,70.03,70.03,69.89,69.94,24071.0,53.4663,53.4663,53.3594,53.3976,24071.0
2017-01-17 14:20:00,69.94,69.96,69.91,69.92,18454.0,53.3976,53.4129,53.3747,53.3823,18454.0
2017-01-17 14:25:00,69.91,69.98,69.89,69.92,78292.0,53.3747,53.4281,53.3594,53.3823,78292.0
2017-01-17 14:30:00,69.92,69.92,69.83,69.84,35115.0,53.3823,53.3823,53.3136,53.3212,35115.0
2017-01-17 14:35:00,69.84,69.86,69.73,69.79,28513.0,53.3212,53.3365,53.2373,53.2831,28513.0
2017-01-17 14:40:00,69.8,69.84,69.75,69.82,24999.0,53.2907,53.3212,53.2525,53.306,24999.0
2017-01-17 14:45:00,69.81,69.84,69.77,69.8,15780.0,53.2983,53.3212,53.2678,53.2907,15780.0
2017-01-17 14:50:00,69.8,69.8,69.74,69.75,22014.0,53.2907,53.2907,53.2449,53.2525,22014.0
2017-01-17 14:55:00,69.75,69.76,69.71,69.73,17402.0,53.2525,53.2602,53.222,53.2373,17402.0
2017-01-17 15:00:00,69.73,69.74,69.68,69.73,30497.0,53.2373,53.2449,53.1991,53.2373,30497.0
2017-01-17 15:05:00,69.73,69.74,69.65,69.69,28416.0,53.2373,53.2449,53.1762,53.2067,28416.0
2017-01-17 15:10:00,69.69,69.74,69.68,69.7,28144.0,53.2067,53.2449,53.1991,53.2143,28144.0
2017-01-17 15:15:00,69.69,69.76,69.68,69.73,21248.0,53.2067,53.2602,53.1991,53.2373,21248.0
2017-01-17 15:20:00,69.74,69.8,69.71,69.74,48580.0,53.2449,53.2907,53.222,53.2449,48580.0
2017-01-17 15:25:00,69.75,69.75,69.61,69.63,29217.0,53.2525,53.2525,53.1456,53.1609,29217.0
2017-01-17 15:30:00,69.63,69.75,69.62,69.72,64604.0,53.1609,53.2525,53.1533,53.2296,64604.0
2017-01-17 15:35:00,69.71,69.77,69.68,69.76,50524.0,53.222,53.2678,53.1991,53.2602,50524.0
2017-01-17 15:40:00,69.76,69.76,69.7,69.74,61198.0,53.2602,53.2602,53.2143,53.2449,61198.0
2017-01-17 15:45:00,69.73,69.73,69.65,69.66,62258.0,53.2373,53.2373,53.1762,53.1838,62258.0
2017-01-17 15:50:00,69.67,69.71,69.64,69.7,80164.0,53.1914,53.222,53.1685,53.2143,80164.0
2017-01-17 15:55:00,69.7,69.77,69.69,69.71,117171.0,53.2143,53.2678,53.2067,53.222,117171.0
2017-01-18 09:30:00,69.29,69.7,69.29,69.41,73104.0,52.9013,53.2143,52.9013,52.9929,73104.0
2017-01-18 09:35:00,69.41,69.48,69.28,69.39,40893.0,52.9929,53.0464,52.8937,52.9777,40893.0
2017-01-18 09:40:00,69.4,69.49,69.36,69.48,47538.0,52.9853,53.054,52.9548,53.0464,47538.0
2017-01-18 09:45:00,69.48,69.52,69.41,69.51,41577.0,53.0464,53.0769,52.9929,53.0693,41577.0
2017-01-18 09:50:00,69.49,69.53,69.41,69.41,21736.0,53.054,53.0846,52.9929,52.9929,21736.0
2017-01-18 09:55:00,69.42,69.47,69.38,69.47,38651.0,53.0006,53.0387,52.97,53.0387,38651.0
2017-01-18 10:00:00,69.48,69.55,69.46,69.48,21312.0,53.0464,53.0998,53.0311,53.0464,21312.0
2017-01-18 10:05:00,69.48,69.62,69.48,69.6,69088.0,53.0464,53.1533,53.0464,53.138,69088.0
2017-01-18 10:10:00,69.58,69.71,69.57,69.69,38049.0,53.1227,53.222,53.1151,53.2067,38049.0
2017-01-18 10:15:00,69.67,69.72,69.62,69.67,46222.0,53.1914,53.2296,53.1533,53.1914,46222.0
2017-01-18 10:20:00,69.68,69.7,69.54,69.55,22189.0,53.1991,53.2143,53.0922,53.0998,22189.0
2017-01-18 10:25:00,69.54,69.55,69.44,69.46,22971.0,53.0922,53.0998,53.0158,53.0311,22971.0
2017-01-18 10:30:00,69.46,69.58,69.46,69.56,29530.0,53.0311,53.1227,53.0311,53.1075,29530.0
2017-01-18 10:35:00,69.57,69.58,69.48,69.5,19339.0,53.1151,53.1227,53.0464,53.0617,19339.0
2017-01-18 10:40:00,69.5,69.56,69.49,69.53,24392.0,53.0617,53.1075,53.054,53.0846,24392.0
2017-01-18 10:45:00,69.55,69.55,69.49,69.53,20682.0,53.0998,53.0998,53.054,53.0846,20682.0
2017-01-18 10:50:00,69.53,69.55,69.44,69.45,47891.0,53.0846,53.0998,53.0158,53.0235,47891.0
2017-01-18 10:55:00,69.45,69.46,69.38,69.46,29908.0,53.0235,53.0311,52.97,53.0311,29908.0
2017-01-18 11:00:00,69.45,69.47,69.39,69.43,20146.0,53.0235,53.0387,52.9777,53.0082,20146.0
2017-01-18 11:05:00,69.43,69.5,69.4,69.45,23903.0,53.0082,53.0617,52.9853,53.0235,23903.0
2017-01-18 11:10:00,69.46,69.51,69.43,69.5,38257.0,53.0311,53.0693,53.0082,53.0617,38257.0
2017-01-18 11:15:00,69.51,69.57,69.47,69.55,31978.0,53.0693,53.1151,53.0387,53.0998,31978.0
2017-01-18 11:20:00,69.55,69.77,69.55,69.74,31730.0,53.0998,53.2678,53.0998,53.2449,31730.0
2017-01-18 11:25:00,69.73,69.73,69.61,69.7,15089.0,53.2373,53.2373,53.1456,53.2143,15089.0
2017-01-18 11:30:00,69.72,69.72,69.62,69.69,19343.0,53.2296,53.2296,53.1533,53.2067,19343.0
2017-01-18 11:35:00,69.7,69.75,69.65,69.68,20173.0,53.2143,53.2525,53.1762,53.1991,20173.0
2017-01-18 11:40:00,69.69,69.73,69.63,69.65,33196.0,53.2067,53.2373,53.1609,53.1762,33196.0
2017-01-18 11:45:00,69.65,69.74,69.65,69.72,38816.0,53.1762,53.2449,53.1762,53.2296,38816.0
2017-01-18 11:50:00,69.74,69.84,69.71,69.84,30017.0,53.2449,53.3212,53.222,53.3212,30017.0
2017-01-18 11:55:00,69.83,69.83,69.69,69.75,17483.0,53.3136,53.3136,53.2067,53.2525,17483.0
2017-01-18 12:00:00,69.73,69.82,69.72,69.78,12442.0,53.2373,53.306,53.2296,53.2754,12442.0
2017-01-18 12:05:00,69.77,69.82,69.75,69.77,7755.0,53.2678,53.306,53.2525,53.2678,7755.0
2017-01-18 12:10:00,69.77,69.88,69.77,69.82,15351.0,53.2678,53.3518,53.2678,53.306,15351.0
2017-01-18 12:15:00,69.84,69.85,69.79,69.81,16561.0,53.3212,53.3289,53.2831,53.2983,16561.0
2017-01-18 12:20:00,69.79,69.84,69.76,69.76,14236.0,53.2831,53.3212,53.2602,53.2602,14236.0
2017-01-18 12:25:00,69.75,69.76,69.72,69.76,8771.0,53.2525,53.2602,53.2296,53.2602,8771.0
2017-01-18 12:30:00,69.75,69.79,69.72,69.77,15364.0,53.2525,53.2831,53.2296,53.2678,15364.0
2017-01-18 12:35:00,69.77,69.78,69.72,69.75,18631.0,53.2678,53.2754,53.2296,53.2525,18631.0
2017-01-18 12:40:00,69.75,69.76,69.69,69.69,25416.0,53.2525,53.2602,53.2067,53.2067,25416.0
2017-01-18 12:45:00,69.7,69.71,69.67,69.69,15543.0,53.2143,53.222,53.1914,53.2067,15543.0
2017-01-18 12:50:00,69.68,69.68,69.61,69.62,18135.0,53.1991,53.1991,53.1456,53.1533,18135.0
2017-01-18 12:55:00,69.63,69.66,69.58,69.58,15381.0,53.1609,53.1838,53.1227,53.1227,15381.0
2017-01-18 13:00:00,69.58,69.66,69.56,69.63,13932.0,53.1227,53.1838,53.1075,53.1609,13932.0
2017-01-18 13:05:00,69.63,69.68,69.62,69.65,15238.0,53.1609,53.1991,53.1533,53.1762,15238.0
2017-01-18 13:10:00,69.64,69.66,69.59,69.61,13205.0,53.1685,53.1838,53.1304,53.1456,13205.0
2017-01-18 13:15:00,69.61,69.65,69.59,69.64,16759.0,53.1456,53.1762,53.1304,53.1685,16759.0
2017-01-18 13:20:00,69.63,69.63,69.59,69.61,11642.0,53.1609,53.1609,53.1304,53.1456,11642.0
2017-01-18 13:25:00,69.61,69.69,69.59,69.68,17200.0,53.1456,53.2067,53.1304,53.1991,17200.0
2017-01-18 13:30:00,69.69,69.7,69.64,69.65,13111.0,53.2067,53.2143,53.1685,53.1762,13111.0
2017-01-18 13:35:00,69.65,69.76,69.64,69.73,21466.0,53.1762,53.2602,53.1685,53.2373,21466.0
2017-01-18 13:40:00,69.73,69.73,69.64,69.69,12933.0,53.2373,53.2373,53.1685,53.2067,12933.0
2017-01-18 13:45:00,69.69,69.71,69.65,69.71,28515.0,53.2067,53.222,53.1762,53.222,28515.0
2017-01-18 13:50:00,69.7,69.71,69.64,69.67,18970.0,53.2143,53.222,53.1685,53.1914,18970.0
2017-01-18 13:55:00,69.66,69.69,69.65,69.67,22450.0,53.1838,53.2067,53.1762,53.1914,22450.0
2017-01-18 14:00:00,69.66,69.67,69.61,69.61,16356.0,53.1838,53.1914,53.1456,53.1456,16356.0
2017-01-18 14:05:00,69.61,69.62,69.54,69.55,28378.0,53.1456,53.1533,53.0922,53.0998,28378.0
2017-01-18 14:10:00,69.55,69.63,69.43,69.43,85905.0,53.0998,53.1609,53.0082,53.0082,85905.0
2017-01-18 14:15:00,69.42,69.44,69.36,69.37,47164.0,53.0006,53.0158,52.9548,52.9624,47164.0
2017-01-18 14:20:00,69.37,69.41,69.36,69.4,16567.0,52.9624,52.9929,52.9548,52.9853,16567.0
2017-01-18 14:25:00,69.4,69.4,69.26,69.3,48954.0,52.9853,52.9853,52.8784,52.909,48954.0
2017-01-18 14:30:00,69.3,69.31,69.27,69.28,27863.0,52.909,52.9166,52.8861,52.8937,27863.0
2017-01-18 14:35:00,69.28,69.29,69.23,69.25,27479.0,52.8937,52.9013,52.8555,52.8708,27479.0
2017-01-18 14:40:00,69.24,69.25,69.12,69.12,57189.0,52.8631,52.8708,52.7715,52.7715,57189.0
2017-01-18 14:45:00,69.13,69.18,69.06,69.09,56779.0,52.7792,52.8173,52.7257,52.7486,56779.0
2017-01-18 14:50:00,69.09,69.19,69.07,69.17,35604.0,52.7486,52.825,52.7334,52.8097,35604.0
2017-01-18 14:55:00,69.16,69.25,69.13,69.22,47397.0,52.8021,52.8708,52.7792,52.8479,47397.0
2017-01-18 15:00:00,69.23,69.24,69.14,69.17,59168.0,52.8555,52.8631,52.7868,52.8097,59168.0
2017-01-18 15:05:00,69.17,69.24,69.16,69.19,31158.0,52.8097,52.8631,52.8021,52.825,31158.0
2017-01-18 15:10:00,69.19,69.26,69.18,69.2,31229.0,52.825,52.8784,52.8173,52.8326,31229.0
2017-01-18 15:15:00,69.2,69.24,69.17,69.21,24948.0,52.8326,52.8631,52.8097,52.8402,24948.0
2017-01-18 15:20:00,69.21,69.21,69.14,69.16,36831.0,52.8402,52.8402,52.7868,52.8021,36831.0
2017-01-18 15:25:00,69.16,69.16,69.11,69.12,39849.0,52.8021,52.8021,52.7639,52.7715,39849.0
2017-01-18 15:30:00,69.13,69.19,69.11,69.12,62638.0,52.7792,52.825,52.7639,52.7715,62638.0
2017-01-18 15:35:00,69.13,69.18,69.11,69.17,126396.0,52.7792,52.8173,52.7639,52.8097,126396.0
2017-01-18 15:40:00,69.17,69.21,69.14,69.2,66119.0,52.8097,52.8402,52.7868,52.8326,66119.0
2017-01-18 15:45:00,69.19,69.26,69.19,69.26,87166.0,52.825,52.8784,52.825,52.8784,87166.0
2017-01-18 15:50:00,69.26,69.27,69.19,69.22,91487.0,52.8784,52.8861,52.825,52.8479,91487.0
2017-01-18 15:55:00,69.22,69.32,69.21,69.32,277508.0,52.8479,52.9242,52.8402,52.9242,277508.0
2017-01-19 09:30:00,69.58,69.75,69.51,69.6,93244.0,53.1227,53.2525,53.0693,53.138,93244.0
2017-01-19 09:35:00,69.61,69.62,69.12,69.17,99462.0,53.1456,53.1533,52.7715,52.8097,99462.0
2017-01-19 09:40:00,69.18,69.22,69.12,69.21,25259.0,52.8173,52.8479,52.7715,52.8402,25259.0
2017-01-19 09:45:00,69.2,69.24,69.11,69.15,33147.0,52.8326,52.8631,52.7639,52.7944,33147.0
2017-01-19 09:50:00,69.14,69.27,69.14,69.23,19990.0,52.7868,52.8861,52.7868,52.8555,19990.0
2017-01-19 09:55:00,69.21,69.21,69.04,69.07,54354.0,52.8402,52.8402,52.7105,52.7334,54354.0
2017-01-19 10:00:00,69.09,69.09,68.94,68.97,53272.0,52.7486,52.7486,52.6341,52.657,53272.0
2017-01-19 10:05:00,68.97,69.0,68.94,68.97,21275.0,52.657,52.6799,52.6341,52.657,21275.0
2017-01-19 10:10:00,68.98,68.99,68.89,68.89,31875.0,52.6646,52.6723,52.5959,52.5959,31875.0
2017-01-19 10:15:00,68.89,68.92,68.84,68.9,35091.0,52.5959,52.6188,52.5578,52.6036,35091.0
2017-01-19 10:20:00,68.89,68.9,68.77,68.8,29757.0,52.5959,52.6036,52.5043,52.5272,29757.0
2017-01-19 10:25:00,68.8,68.93,68.8,68.88,47827.0,52.5272,52.6265,52.5272,52.5883,47827.0
2017-01-19 10:30:00,68.87,69.03,68.85,68.97,43615.0,52.5807,52.7028,52.5654,52.657,43615.0
2017-01-19 10:35:00,68.96,68.98,68.86,68.89,42315.0,52.6494,52.6646,52.573,52.5959,42315.0
2017-01-19 10:40:00,68.9,68.91,68.71,68.76,44289.0,52.6036,52.6112,52.4585,52.4967,44289.0
2017-01-19 10:45:00,68.76,68.76,68.6,68.62,44299.0,52.4967,52.4967,52.3745,52.3898,44299.0
2017-01-19 10:50:00,68.62,68.66,68.57,68.59,33831.0,52.3898,52.4203,52.3516,52.3669,33831.0
2017-01-19 10:55:00,68.61,68.65,68.58,68.59,32582.0,52.3822,52.4127,52.3593,52.3669,32582.0
2017-01-19 11:00:00,68.59,68.59,68.46,68.46,43283.0,52.3669,52.3669,52.2676,52.2676,43283.0
2017-01-19 11:05:00,68.47,68.49,68.38,68.45,42406.0,52.2753,52.2905,52.2066,52.26,42406.0
2017-01-19 11:10:00,68.43,68.66,68.43,68.66,29198.0,52.2447,52.4203,52.2447,52.4203,29198.0
2017-01-19 11:15:00,68.66,68.74,68.61,68.7,29904.0,52.4203,52.4814,52.3822,52.4509,29904.0
2017-01-19 11:20:00,68.7,68.7,68.61,68.62,107683.0,52.4509,52.4509,52.3822,52.3898,107683.0
2017-01-19 11:25:00,68.63,68.64,68.59,68.61,22539.0,52.3974,52.4051,52.3669,52.3822,22539.0
2017-01-19 11:30:00,68.61,68.73,68.59,68.73,20948.0,52.3822,52.4738,52.3669,52.4738,20948.0
2017-01-19 11:35:00,68.72,68.73,68.68,68.72,17105.0,52.4661,52.4738,52.4356,52.4661,17105.0
2017-01-19 11:40:00,68.73,68.85,68.72,68.77,46936.0,52.4738,52.5654,52.4661,52.5043,46936.0
2017-01-19 11:45:00,68.77,68.8,68.74,68.75,44270.0,52.5043,52.5272,52.4814,52.489,44270.0
2017-01-19 11:50:00,68.75,68.78,68.66,68.74,42359.0,52.489,52.5119,52.4203,52.4814,42359.0
2017-01-19 11:55:00,68.73,68.74,68.67,68.7,31274.0,52.4738,52.4814,52.428,52.4509,31274.0
2017-01-19 12:00:00,68.7,68.76,68.68,68.76,22446.0,52.4509,52.4967,52.4356,52.4967,22446.0
2017-01-19 12:05:00,68.77,68.78,68.7,68.77,47938.0,52.5043,52.5119,52.4509,52.5043,47938.0
2017-01-19 12:10:00,68.74,68.77,68.69,68.72,30455.0,52.4814,52.5043,52.4432,52.4661,30455.0
2017-01-19 12:15:00,68.72,68.74,68.56,68.7,94110.0,52.4661,52.4814,52.344,52.4509,94110.0
2017-01-19 12:20:00,68.7,68.73,68.66,68.73,37384.0,52.4509,52.4738,52.4203,52.4738,37384.0
2017-01-19 12:25:00,68.72,68.73,68.65,68.67,20860.0,52.4661,52.4738,52.4127,52.428,20860.0
2017-01-19 12:30:00,68.69,68.76,68.67,68.72,17051.0,52.4432,52.4967,52.428,52.4661,17051.0
2017-01-19 12:35:00,68.71,68.76,68.7,68.7,21791.0,52.4585,52.4967,52.4509,52.4509,21791.0
2017-01-19 12:40:00,68.7,68.75,68.67,68.72,35519.0,52.4509,52.489,52.428,52.4661,35519.0
2017-01-19 12:45:00,68.72,68.76,68.69,68.7,56858.0,52.4661,52.4967,52.4432,52.4509,56858.0
2017-01-19 12:50:00,68.69,68.77,68.67,68.73,17852.0,52.4432,52.5043,52.428,52.4738,17852.0
2017-01-19 12:55:00,68.73,68.85,68.71,68.78,23455.0,52.4738,52.5654,52.4585,52.5119,23455.0
2017-01-19 13:00:00,68.79,68.89,68.79,68.87,53701.0,52.5196,52.5959,52.5196,52.5807,53701.0
2017-01-19 13:05:00,68.88,68.89,68.82,68.85,18043.0,52.5883,52.5959,52.5425,52.5654,18043.0
2017-01-19 13:10:00,68.85,68.88,68.81,68.81,27204.0,52.5654,52.5883,52.5349,52.5349,27204.0
2017-01-19 13:15:00,68.83,68.88,68.82,68.86,12266.0,52.5501,52.5883,52.5425,52.573,12266.0
2017-01-19 13:20:00,68.87,68.97,68.86,68.91,21335.0,52.5807,52.657,52.573,52.6112,21335.0
2017-01-19 13:25:00,68.91,68.93,68.87,68.88,22988.0,52.6112,52.6265,52.5807,52.5883,22988.0
2017-01-19 13:30:00,68.87,68.94,68.87,68.92,17677.0,52.5807,52.6341,52.5807,52.6188,17677.0
2017-01-19 13:35:00,68.92,68.99,68.9,68.96,31400.0,52.6188,52.6723,52.6036,52.6494,31400.0
2017-01-19 13:40:00,68.96,69.01,68.93,68.93,20553.0,52.6494,52.6875,52.6265,52.6265,20553.0
2017-01-19 13:45:00,68.94,68.97,68.9,68.9,22428.0,52.6341,52.657,52.6036,52.6036,22428.0
2017-01-19 13:50:00,68.88,68.91,68.85,68.87,19558.0,52.5883,52.6112,52.5654,52.5807,19558.0
2017-01-19 13:55:00,68.87,68.95,68.84,68.85,26300.0,52.5807,52.6417,52.5578,52.5654,26300.0
2017-01-19 14:00:00,68.85,68.86,68.81,68.85,33726.0,52.5654,52.573,52.5349,52.5654,33726.0
2017-01-19 14:05:00,68.84,68.85,68.66,68.66,119201.0,52.5578,52.5654,52.4203,52.4203,119201.0
2017-01-19 14:10:00,68.66,68.74,68.63,68.72,35343.0,52.4203,52.4814,52.3974,52.4661,35343.0
2017-01-19 14:15:00,68.72,68.73,68.69,68.7,24670.0,52.4661,52.4738,52.4432,52.4509,24670.0
2017-01-19 14:20:00,68.7,68.77,68.67,68.77,67046.0,52.4509,52.5043,52.428,52.5043,67046.0
2017-01-19 14:25:00,68.76,68.77,68.69,68.7,23689.0,52.4967,52.5043,52.4432,52.4509,23689.0
2017-01-19 14:30:00,68.71,68.75,68.69,68.71,42952.0,52.4585,52.489,52.4432,52.4585,42952.0
2017-01-19 14:35:00,68.71,68.71,68.64,68.66,25911.0,52.4585,52.4585,52.4051,52.4203,25911.0
2017-01-19 14:40:00,68.67,68.74,68.61,68.72,38424.0,52.428,52.4814,52.3822,52.4661,38424.0
2017-01-19 14:45:00,68.73,68.73,68.62,68.62,27675.0,52.4738,52.4738,52.3898,52.3898,27675.0
2017-01-19 14:50:00,68.62,68.63,68.56,68.59,47213.0,52.3898,52.3974,52.344,52.3669,47213.0
2017-01-19 14:55:00,68.59,68.63,68.57,68.57,29364.0,52.3669,52.3974,52.3516,52.3516,29364.0
2017-01-19 15:00:00,68.58,68.59,68.54,68.57,40237.0,52.3593,52.3669,52.3287,52.3516,40237.0
2017-01-19 15:05:00,68.57,68.63,68.56,68.59,68338.0,52.3516,52.3974,52.344,52.3669,68338.0
2017-01-19 15:10:00,68.59,68.62,68.56,68.61,16384.0,52.3669,52.3898,52.344,52.3822,16384.0
2017-01-19 15:15:00,68.62,68.77,68.61,68.75,37721.0,52.3898,52.5043,52.3822,52.489,37721.0
2017-01-19 15:20:00,68.76,68.77,68.73,68.75,58885.0,52.4967,52.5043,52.4738,52.489,58885.0
2017-01-19 15:25:00,68.76,68.77,68.72,68.73,31473.0,52.4967,52.5043,52.4661,52.4738,31473.0
2017-01-19 15:30:00,68.73,68.74,68.69,68.73,62332.0,52.4738,52.4814,52.4432,52.4738,62332.0
2017-01-19 15:35:00,68.73,68.74,68.7,68.71,32418.0,52.4738,52.4814,52.4509,52.4585,32418.0
2017-01-19 15:40:00,68.71,68.74,68.68,68.69,47326.0,52.4585,52.4814,52.4356,52.4432,47326.0
2017-01-19 15:45:00,68.68,68.73,68.67,68.69,60085.0,52.4356,52.4738,52.428,52.4432,60085.0
2017-01-19 15:50:00,68.69,68.76,68.68,68.76,83306.0,52.4432,52.4967,52.4356,52.4967,83306.0
2017-01-19 15:55:00,68.75,68.78,68.71,68.73,127905.0,52.489,52.5119,52.4585,52.4738,127905.0
2017-01-20 09:30:00,69.35,69.4,69.0,69.05,359584.0,52.9471,52.9853,52.6799,52.7181,359584.0
2017-01-20 09:35:00,69.09,69.34,69.09,69.34,54539.0,52.7486,52.9395,52.7486,52.9395,54539.0
2017-01-20 09:40:00,69.32,69.32,69.12,69.19,17508.0,52.9242,52.9242,52.7715,52.825,17508.0
2017-01-20 09:45:00,69.18,69.26,69.15,69.24,24868.0,52.8173,52.8784,52.7944,52.8631,24868.0
2017-01-20 09:50:00,69.25,69.35,69.24,69.34,21509.0,52.8708,52.9471,52.8631,52.9395,21509.0
2017-01-20 09:55:00,69.34,69.34,69.22,69.22,16941.0,52.9395,52.9395,52.8479,52.8479,16941.0
2017-01-20 10:00:00,69.21,69.31,69.17,69.22,29804.0,52.8402,52.9166,52.8097,52.8479,29804.0
2017-01-20 10:05:00,69.24,69.27,69.12,69.14,26136.0,52.8631,52.8861,52.7715,52.7868,26136.0
2017-01-20 10:10:00,69.16,69.17,69.05,69.06,21827.0,52.8021,52.8097,52.7181,52.7257,21827.0
2017-01-20 10:15:00,69.06,69.14,69.0,69.04,28489.0,52.7257,52.7868,52.6799,52.7105,28489.0
2017-01-20 10:20:00,69.05,69.07,68.92,69.01,36121.0,52.7181,52.7334,52.6188,52.6875,36121.0
2017-01-20 10:25:00,69.0,69.25,68.97,69.22,149372.0,52.6799,52.8708,52.657,52.8479,149372.0
2017-01-20 10:30:00,69.21,69.22,69.03,69.04,30471.0,52.8402,52.8479,52.7028,52.7105,30471.0
2017-01-20 10:35:00,69.04,69.11,69.02,69.04,39086.0,52.7105,52.7639,52.6952,52.7105,39086.0
2017-01-20 10:40:00,69.05,69.09,69.02,69.05,19621.0,52.7181,52.7486,52.6952,52.7181,19621.0
2017-01-20 10:45:00,69.06,69.14,69.06,69.14,17201.0,52.7257,52.7868,52.7257,52.7868,17201.0
2017-01-20 10:50:00,69.14,69.21,69.13,69.19,18708.0,52.7868,52.8402,52.7792,52.825,18708.0
2017-01-20 10:55:00,69.19,69.31,69.18,69.3,17128.0,52.825,52.9166,52.8173,52.909,17128.0
2017-01-20 11:00:00,69.3,69.3,69.2,69.21,14728.0,52.909,52.909,52.8326,52.8402,14728.0
2017-01-20 11:05:00,69.2,69.23,69.17,69.19,16946.0,52.8326,52.8555,52.8097,52.825,16946.0
2017-01-20 11:10:00,69.19,69.2,69.1,69.11,15467.0,52.825,52.8326,52.7563,52.7639,15467.0
2017-01-20 11:15:00,69.12,69.19,69.11,69.17,27730.0,52.7715,52.825,52.7639,52.8097,27730.0
2017-01-20 11:20:00,69.17,69.17,69.12,69.16,21950.0,52.8097,52.8097,52.7715,52.8021,21950.0
2017-01-20 11:25:00,69.16,69.18,69.13,69.14,19744.0,52.8021,52.8173,52.7792,52.7868,19744.0
2017-01-20 11:30:00,69.14,69.17,69.12,69.16,15199.0,52.7868,52.8097,52.7715,52.8021,15199.0
2017-01-20 11:35:00,69.16,69.23,69.14,69.21,20809.0,52.8021,52.8555,52.7868,52.8402,20809.0
2017-01-20 11:40:00,69.21,69.21,69.17,69.2,12987.0,52.8402,52.8402,52.8097,52.8326,12987.0
2017-01-20 11:45:00,69.2,69.25,69.2,69.24,17508.0,52.8326,52.8708,52.8326,52.8631,17508.0
2017-01-20 11:50:00,69.25,69.29,69.23,69.26,13979.0,52.8708,52.9013,52.8555,52.8784,13979.0
2017-01-20 11:55:00,69.26,69.26,69.14,69.15,23009.0,52.8784,52.8784,52.7868,52.7944,23009.0
2017-01-20 12:00:00,69.16,69.18,69.12,69.12,22221.0,52.8021,52.8173,52.7715,52.7715,22221.0
2017-01-20 12:05:00,69.11,69.15,68.91,69.12,71494.0,52.7639,52.7944,52.6112,52.7715,71494.0
2017-01-20 12:10:00,69.12,69.12,68.97,68.97,33266.0,52.7715,52.7715,52.657,52.657,33266.0
2017-01-20 12:15:00,68.93,69.04,68.84,69.03,17122.0,52.6265,52.7105,52.5578,52.7028,17122.0
2017-01-20 12:20:00,69.03,69.09,69.01,69.01,8263.0,52.7028,52.7486,52.6875,52.6875,8263.0
2017-01-20 12:25:00,69.01,69.03,68.88,68.94,22103.0,52.6875,52.7028,52.5883,52.6341,22103.0
2017-01-20 12:30:00,68.94,68.99,68.84,68.98,24890.0,52.6341,52.6723,52.5578,52.6646,24890.0
2017-01-20 12:35:00,68.97,68.99,68.83,68.88,21308.0,52.657,52.6723,52.5501,52.5883,21308.0
2017-01-20 12:40:00,68.88,68.92,68.84,68.91,15704.0,52.5883,52.6188,52.5578,52.6112,15704.0
2017-01-20 12:45:00,68.9,68.94,68.81,68.87,72761.0,52.6036,52.6341,52.5349,52.5807,72761.0
2017-01-20 12:50:00,68.88,68.92,68.72,68.73,23966.0,52.5883,52.6188,52.4661,52.4738,23966.0
2017-01-20 12:55:00,68.73,68.76,68.68,68.74,20889.0,52.4738,52.4967,52.4356,52.4814,20889.0
2017-01-20 13:00:00,68.74,68.74,68.61,68.62,29638.0,52.4814,52.4814,52.3822,52.3898,29638.0
2017-01-20 13:05:00,68.61,68.7,68.59,68.67,25609.0,52.3822,52.4509,52.3669,52.428,25609.0
2017-01-20 13:10:00,68.67,68.68,68.61,68.67,28799.0,52.428,52.4356,52.3822,52.428,28799.0
2017-01-20 13:15:00,68.67,68.67,68.61,68.64,33904.0,52.428,52.428,52.3822,52.4051,33904.0
2017-01-20 13:20:00,68.64,68.67,68.62,68.65,28224.0,52.4051,52.428,52.3898,52.4127,28224.0
2017-01-20 13:25:00,68.65,68.7,68.59,68.61,31109.0,52.4127,52.4509,52.3669,52.3822,31109.0
2017-01-20 13:30:00,68.61,68.64,68.53,68.53,36777.0,52.3822,52.4051,52.3211,52.3211,36777.0
2017-01-20 13:35:00,68.53,68.54,68.44,68.45,52872.0,52.3211,52.3287,52.2524,52.26,52872.0
2017-01-20 13:40:00,68.45,68.49,68.44,68.44,40734.0,52.26,52.2905,52.2524,52.2524,40734.0
2017-01-20 13:45:00,68.45,68.47,68.36,68.36,79060.0,52.26,52.2753,52.1913,52.1913,79060.0
2017-01-20 13:50:00,68.36,68.44,68.35,68.4,38139.0,52.1913,52.2524,52.1837,52.2218,38139.0
2017-01-20 13:55:00,68.4,68.44,68.37,68.41,41289.0,52.2218,52.2524,52.1989,52.2295,41289.0
2017-01-20 14:00:00,68.42,68.44,68.37,68.39,35432.0,52.2371,52.2524,52.1989,52.2142,35432.0
2017-01-20 14:05:00,68.4,68.41,68.33,68.36,36484.0,52.2218,52.2295,52.1684,52.1913,36484.0
2017-01-20 14:10:00,68.37,68.4,68.32,68.35,39634.0,52.1989,52.2218,52.1607,52.1837,39634.0
2017-01-20 14:15:00,68.35,68.43,68.34,68.4,25310.0,52.1837,52.2447,52.176,52.2218,25310.0
2017-01-20 14:20:00,68.41,68.41,68.27,68.27,43553.0,52.2295,52.2295,52.1226,52.1226,43553.0
2017-01-20 14:25:00,68.28,68.35,68.28,68.35,27514.0,52.1302,52.1837,52.1302,52.1837,27514.0
2017-01-20 14:30:00,68.35,68.41,68.34,68.41,35039.0,52.1837,52.2295,52.176,52.2295,35039.0
2017-01-20 14:35:00,68.41,68.42,68.34,68.4,19260.0,52.2295,52.2371,52.176,52.2218,19260.0
2017-01-20 14:40:00,68.39,68.5,68.34,68.49,33960.0,52.2142,52.2982,52.176,52.2905,33960.0
2017-01-20 14:45:00,68.5,68.5,68.42,68.42,18871.0,52.2982,52.2982,52.2371,52.2371,18871.0
2017-01-20 14:50:00,68.43,68.52,68.43,68.52,21365.0,52.2447,52.3134,52.2447,52.3134,21365.0
2017-01-20 14:55:00,68.52,68.55,68.5,68.51,14830.0,52.3134,52.3363,52.2982,52.3058,14830.0
2017-01-20 15:00:00,68.5,68.56,68.5,68.56,24634.0,52.2982,52.344,52.2982,52.344,24634.0
2017-01-20 15:05:00,68.56,68.66,68.55,68.62,67567.0,52.344,52.4203,52.3363,52.3898,67567.0
2017-01-20 15:10:00,68.63,68.63,68.59,68.59,15962.0,52.3974,52.3974,52.3669,52.3669,15962.0
2017-01-20 15:15:00,68.59,68.59,68.5,68.56,27845.0,52.3669,52.3669,52.2982,52.344,27845.0
2017-01-20 15:20:00,68.57,68.57,68.45,68.47,31399.0,52.3516,52.3516,52.26,52.2753,31399.0
2017-01-20 15:25:00,68.46,68.52,68.4,68.43,58461.0,52.2676,52.3134,52.2218,52.2447,58461.0
2017-01-20 15:30:00,68.42,68.46,68.4,68.46,51166.0,52.2371,52.2676,52.2218,52.2676,51166.0
2017-01-20 15:35:00,68.46,68.51,68.41,68.48,65114.0,52.2676,52.3058,52.2295,52.2829,65114.0
2017-01-20 15:40:00,68.49,68.52,68.45,68.51,66805.0,52.2905,52.3134,52.26,52.3058,66805.0
2017-01-20 15:45:00,68.5,68.53,68.44,68.45,100001.0,52.2982,52.3211,52.2524,52.26,100001.0
2017-01-20 15:50:00,68.45,68.49,68.44,68.48,81293.0,52.26,52.2905,52.2524,52.2829,81293.0
2017-01-20 15:55:00,68.48,68.61,68.48,68.58,201011.0,52.2829,52.3822,52.2829,52.3593,201011.0
2017-01-23 09:30:00,68.29,68.58,68.29,68.42,91694.0,52.1378,52.3593,52.1378,52.2371,91694.0
2017-01-23 09:35:00,68.41,68.47,68.22,68.47,28080.0,52.2295,52.2753,52.0844,52.2753,28080.0
2017-01-23 09:40:00,68.46,68.53,68.33,68.36,23913.0,52.2676,52.3211,52.1684,52.1913,23913.0
2017-01-23 09:45:00,68.37,68.41,68.3,68.38,38549.0,52.1989,52.2295,52.1455,52.2066,38549.0
2017-01-23 09:50:00,68.38,68.38,68.25,68.31,20168.0,52.2066,52.2066,52.1073,52.1531,20168.0
2017-01-23 09:55:00,68.31,68.34,68.24,68.27,24395.0,52.1531,52.176,52.0997,52.1226,24395.0
2017-01-23 10:00:00,68.26,68.37,68.25,68.31,27729.0,52.1149,52.1989,52.1073,52.1531,27729.0
2017-01-23 10:05:00,68.31,68.38,68.28,68.29,24045.0,52.1531,52.2066,52.1302,52.1378,24045.0
2017-01-23 10:10:00,68.29,68.31,68.15,68.2,26432.0,52.1378,52.1531,52.031,52.0691,26432.0
2017-01-23 10:15:00,68.2,68.26,68.15,68.15,21632.0,52.0691,52.1149,52.031,52.031,21632.0
2017-01-23 10:20:00,68.15,68.28,68.14,68.27,17149.0,52.031,52.1302,52.0233,52.1226,17149.0
2017-01-23 10:25:00,68.29,68.29,68.06,68.08,34597.0,52.1378,52.1378,51.9622,51.9775,34597.0
2017-01-23 10:30:00,68.09,68.1,68.03,68.06,54246.0,51.9851,51.9928,51.9393,51.9622,54246.0
2017-01-23 10:35:00,68.05,68.06,67.9,67.94,45655.0,51.9546,51.9622,51.8401,51.8706,45655.0
2017-01-23 10:40:00,67.95,67.97,67.88,67.94,41739.0,51.8783,51.8935,51.8248,51.8706,41739.0
2017-01-23 10:45:00,67.93,68.07,67.9,68.07,49213.0,51.863,51.9699,51.8401,51.9699,49213.0
2017-01-23 10:50:00,68.06,68.06,67.97,68.0,21511.0,51.9622,51.9622,51.8935,51.9164,21511.0
2017-01-23 10:55:00,67.99,68.01,67.9,67.98,33025.0,51.9088,51.9241,51.8401,51.9012,33025.0
2017-01-23 11:00:00,67.99,68.01,67.91,67.93,17571.0,51.9088,51.9241,51.8477,51.863,17571.0
2017-01-23 11:05:00,67.93,68.06,67.93,68.04,11498.0,51.863,51.9622,51.863,51.947,11498.0
2017-01-23 11:10:00,68.05,68.09,67.96,67.98,32323.0,51.9546,51.9851,51.8859,51.9012,32323.0
2017-01-23 11:15:00,67.97,68.06,67.97,68.0,18612.0,51.8935,51.9622,51.8935,51.9164,18612.0
2017-01-23 11:20:00,68.01,68.04,67.93,67.95,30174.0,51.9241,51.947,51.863,51.8783,30174.0
2017-01-23 11:25:00,67.94,67.94,67.85,67.91,51270.0,51.8706,51.8706,51.8019,51.8477,51270.0
2017-01-23 11:30:00,67.91,68.06,67.91,68.04,37307.0,51.8477,51.9622,51.8477,51.947,37307.0
2017-01-23 11:35:00,68.06,68.11,68.0,68.05,51757.0,51.9622,52.0004,51.9164,51.9546,51757.0
2017-01-23 11:40:00,68.06,68.08,67.98,68.0,28496.0,51.9622,51.9775,51.9012,51.9164,28496.0
2017-01-23 11:45:00,68.01,68.07,67.88,67.88,19002.0,51.9241,51.9699,51.8248,51.8248,19002.0
2017-01-23 11:50:00,67.87,67.93,67.84,67.86,27542.0,51.8172,51.863,51.7943,51.8095,27542.0
2017-01-23 11:55:00,67.86,67.94,67.85,67.91,29219.0,51.8095,51.8706,51.8019,51.8477,29219.0
2017-01-23 12:00:00,67.9,67.92,67.81,67.81,27818.0,51.8401,51.8554,51.7714,51.7714,27818.0
2017-01-23 12:05:00,67.81,67.82,67.73,67.73,24774.0,51.7714,51.779,51.7103,51.7103,24774.0
2017-01-23 12:10:00,67.72,67.73,67.65,67.73,21868.0,51.7027,51.7103,51.6492,51.7103,21868.0
2017-01-23 12:15:00,67.72,67.75,67.65,67.7,25081.0,51.7027,51.7256,51.6492,51.6874,25081.0
2017-01-23 12:20:00,67.7,67.74,67.67,67.73,11905.0,51.6874,51.7179,51.6645,51.7103,11905.0
2017-01-23 12:25:00,67.73,67.74,67.66,67.72,22300.0,51.7103,51.7179,51.6569,51.7027,22300.0
2017-01-23 12:30:00,67.72,67.76,67.7,67.71,27564.0,51.7027,51.7332,51.6874,51.695,27564.0
2017-01-23 12:35:00,67.73,67.78,67.7,67.75,17878.0,51.7103,51.7485,51.6874,51.7256,17878.0
2017-01-23 12:40:00,67.75,67.85,67.74,67.83,27470.0,51.7256,51.8019,51.7179,51.7866,27470.0
2017-01-23 12:45:00,67.84,67.84,67.78,67.79,18518.0,51.7943,51.7943,51.7485,51.7561,18518.0
2017-01-23 12:50:00,67.8,67.85,67.77,67.8,17435.0,51.7637,51.8019,51.7408,51.7637,17435.0
2017-01-23 12:55:00,67.8,67.88,67.79,67.88,26949.0,51.7637,51.8248,51.7561,51.8248,26949.0
2017-01-23 13:00:00,67.88,67.89,67.83,67.85,20973.0,51.8248,51.8325,51.7866,51.8019,20973.0
2017-01-23 13:05:00,67.85,67.92,67.84,67.88,28061.0,51.8019,51.8554,51.7943,51.8248,28061.0
2017-01-23 13:10:00,67.87,67.88,67.82,67.84,17938.0,51.8172,51.8248,51.779,51.7943,17938.0
2017-01-23 13:15:00,67.84,67.84,67.76,67.81,17923.0,51.7943,51.7943,51.7332,51.7714,17923.0
2017-01-23 13:20:00,67.82,67.86,67.81,67.83,30779.0,51.779,51.8095,51.7714,51.7866,30779.0
2017-01-23 13:25:00,67.83,67.83,67.77,67.78,14272.0,51.7866,51.7866,51.7408,51.7485,14272.0
2017-01-23 13:30:00,67.79,67.82,67.74,67.78,57989.0,51.7561,51.779,51.7179,51.7485,57989.0
2017-01-23 13:35:00,67.79,67.95,67.79,67.94,21020.0,51.7561,51.8783,51.7561,51.8706,21020.0
2017-01-23 13:40:00,67.95,67.96,67.9,67.9,11961.0,51.8783,51.8859,51.8401,51.8401,11961.0
2017-01-23 13:45:00,67.91,67.92,67.86,67.86,11921.0,51.8477,51.8554,51.8095,51.8095,11921.0
2017-01-23 13:50:00,67.86,67.91,67.85,67.87,18134.0,51.8095,51.8477,51.8019,51.8172,18134.0
2017-01-23 13:55:00,67.87,67.9,67.82,67.86,17436.0,51.8172,51.8401,51.779,51.8095,17436.0
2017-01-23 14:00:00,67.87,67.89,67.82,67.83,20561.0,51.8172,51.8325,51.779,51.7866,20561.0
2017-01-23 14:05:00,67.84,67.88,67.8,67.82,21286.0,51.7943,51.8248,51.7637,51.779,21286.0
2017-01-23 14:10:00,67.82,67.82,67.77,67.8,19915.0,51.779,51.779,51.7408,51.7637,19915.0
2017-01-23 14:15:00,67.8,67.82,67.72,67.73,22632.0,51.7637,51.779,51.7027,51.7103,22632.0
2017-01-23 14:20:00,67.72,67.73,67.68,67.69,30713.0,51.7027,51.7103,51.6721,51.6798,30713.0
2017-01-23 14:25:00,67.69,67.69,67.66,67.68,15476.0,51.6798,51.6798,51.6569,51.6721,15476.0
2017-01-23 14:30:00,67.68,67.77,67.68,67.73,22936.0,51.6721,51.7408,51.6721,51.7103,22936.0
2017-01-23 14:35:00,67.74,67.78,67.72,67.77,17962.0,51.7179,51.7485,51.7027,51.7408,17962.0
2017-01-23 14:40:00,67.77,67.84,67.76,67.83,16522.0,51.7408,51.7943,51.7332,51.7866,16522.0
2017-01-23 14:45:00,67.84,67.89,67.81,67.82,20898.0,51.7943,51.8325,51.7714,51.779,20898.0
2017-01-23 14:50:00,67.82,67.88,67.8,67.86,23481.0,51.779,51.8248,51.7637,51.8095,23481.0
2017-01-23 14:55:00,67.85,67.92,67.85,67.91,25685.0,51.8019,51.8554,51.8019,51.8477,25685.0
2017-01-23 15:00:00,67.91,68.04,67.91,68.01,44410.0,51.8477,51.947,51.8477,51.9241,44410.0
2017-01-23 15:05:00,68.0,68.01,67.9,67.95,39707.0,51.9164,51.9241,51.8401,51.8783,39707.0
2017-01-23 15:10:00,67.96,67.97,67.92,67.93,18677.0,51.8859,51.8935,51.8554,51.863,18677.0
2017-01-23 15:15:00,67.92,67.94,67.88,67.88,41416.0,51.8554,51.8706,51.8248,51.8248,41416.0
2017-01-23 15:20:00,67.89,67.97,67.82,67.95,38618.0,51.8325,51.8935,51.779,51.8783,38618.0
2017-01-23 15:25:00,67.96,68.01,67.96,67.98,29253.0,51.8859,51.9241,51.8859,51.9012,29253.0
2017-01-23 15:30:00,67.98,68.0,67.96,67.99,33711.0,51.9012,51.9164,51.8859,51.9088,33711.0
2017-01-23 15:35:00,67.98,68.03,67.97,68.0,42883.0,51.9012,51.9393,51.8935,51.9164,42883.0
2017-01-23 15:40:00,68.0,68.09,67.99,68.08,48806.0,51.9164,51.9851,51.9088,51.9775,48806.0
2017-01-23 15:45:00,68.08,68.08,68.01,68.03,105105.0,51.9775,51.9775,51.9241,51.9393,105105.0
2017-01-23 15:50:00,68.02,68.05,68.01,68.03,56244.0,51.9317,51.9546,51.9241,51.9393,56244.0
2017-01-23 15:55:00,68.03,68.08,67.97,68.01,136569.0,51.9393,51.9775,51.8935,51.9241,136569.0
2017-01-24 09:30:00,68.38,68.44,67.98,67.98,97237.0,52.2066,52.2524,51.9012,51.9012,97237.0
2017-01-24 09:35:00,67.98,68.17,67.94,68.1,41418.0,51.9012,52.0462,51.8706,51.9928,41418.0
2017-01-24 09:40:00,68.11,68.16,68.07,68.13,29979.0,52.0004,52.0386,51.9699,52.0157,29979.0
2017-01-24 09:45:00,68.13,68.16,67.95,67.96,27487.0,52.0157,52.0386,51.8783,51.8859,27487.0
2017-01-24 09:50:00,67.96,68.07,67.95,68.06,20078.0,51.8859,51.9699,51.8783,51.9622,20078.0
2017-01-24 09:55:00,68.07,68.1,67.96,68.01,28581.0,51.9699,51.9928,51.8859,51.9241,28581.0
2017-01-24 10:00:00,68.02,68.11,68.0,68.0,24122.0,51.9317,52.0004,51.9164,51.9164,24122.0
2017-01-24 10:05:00,68.0,68.01,67.77,67.77,53729.0,51.9164,51.9241,51.7408,51.7408,53729.0
2017-01-24 10:10:00,67.79,67.83,67.72,67.72,29321.0,51.7561,51.7866,51.7027,51.7027,29321.0
2017-01-24 10:15:00,67.72,67.77,67.66,67.68,29655.0,51.7027,51.7408,51.6569,51.6721,29655.0
2017-01-24 10:20:00,67.67,67.78,67.66,67.74,21960.0,51.6645,51.7485,51.6569,51.7179,21960.0
2017-01-24 10:25:00,67.75,67.76,67.62,67.64,37503.0,51.7256,51.7332,51.6263,51.6416,37503.0
2017-01-24 10:30:00,67.64,67.72,67.61,67.69,40012.0,51.6416,51.7027,51.6187,51.6798,40012.0
2017-01-24 10:35:00,67.7,67.89,67.67,67.87,52660.0,51.6874,51.8325,51.6645,51.8172,52660.0
2017-01-24 10:40:00,67.87,67.92,67.82,67.91,37545.0,51.8172,51.8554,51.779,51.8477,37545.0
2017-01-24 10:45:00,67.91,67.92,67.85,67.85,19971.0,51.8477,51.8554,51.8019,51.8019,19971.0
2017-01-24 10:50:00,67.85,67.87,67.79,67.85,76804.0,51.8019,51.8172,51.7561,51.8019,76804.0
2017-01-24 10:55:00,67.86,68.01,67.86,67.98,36551.0,51.8095,51.9241,51.8095,51.9012,36551.0
2017-01-24 11:00:00,67.99,68.11,67.97,68.11,38021.0,51.9088,52.0004,51.8935,52.0004,38021.0
2017-01-24 11:05:00,68.12,68.23,68.07,68.2,28822.0,52.0081,52.092,51.9699,52.0691,28822.0
2017-01-24 11:10:00,68.21,68.22,68.1,68.13,34123.0,52.0768,52.0844,51.9928,52.0157,34123.0
2017-01-24 11:15:00,68.12,68.12,68.05,68.06,17512.0,52.0081,52.0081,51.9546,51.9622,17512.0
2017-01-24 11:20:00,68.08,68.09,67.98,68.04,32127.0,51.9775,51.9851,51.9012,51.947,32127.0
2017-01-24 11:25:00,68.04,68.12,68.0,68.06,37931.0,51.947,52.0081,51.9164,51.9622,37931.0
2017-01-24 11:30:00,68.07,68.16,68.03,68.1,31055.0,51.9699,52.0386,51.9393,51.9928,31055.0
2017-01-24 11:35:00,68.11,68.15,68.07,68.08,31736.0,52.0004,52.031,51.9699,51.9775,31736.0
2017-01-24 11:40:00,68.08,68.16,68.04,68.1,29285.0,51.9775,52.0386,51.947,51.9928,29285.0
2017-01-24 11:45:00,68.11,68.16,68.06,68.15,19052.0,52.0004,52.0386,51.9622,52.031,19052.0
2017-01-24 11:50:00,68.16,68.18,68.12,68.15,14825.0,52.0386,52.0539,52.0081,52.031,14825.0
2017-01-24 11:55:00,68.13,68.19,68.12,68.19,14844.0,52.0157,52.0615,52.0081,52.0615,14844.0
2017-01-24 12:00:00,68.19,68.25,68.16,68.24,27469.0,52.0615,52.1073,52.0386,52.0997,27469.0
2017-01-24 12:05:00,68.23,68.33,68.22,68.31,123384.0,52.092,52.1684,52.0844,52.1531,123384.0
2017-01-24 12:10:00,68.32,68.45,68.31,68.42,22043.0,52.1607,52.26,52.1531,52.2371,22043.0
2017-01-24 12:15:00,68.41,68.47,68.41,68.43,13817.0,52.2295,52.2753,52.2295,52.2447,13817.0
2017-01-24 12:20:00,68.43,68.51,68.4,68.4,52724.0,52.2447,52.3058,52.2218,52.2218,52724.0
2017-01-24 12:25:00,68.4,68.41,68.33,68.34,31682.0,52.2218,52.2295,52.1684,52.176,31682.0
2017-01-24 12:30:00,68.34,68.38,68.29,68.37,37956.0,52.176,52.2066,52.1378,52.1989,37956.0
2017-01-24 12:35:00,68.38,68.4,68.32,68.34,14464.0,52.2066,52.2218,52.1607,52.176,14464.0
2017-01-24 12:40:00,68.34,68.41,68.33,68.38,23978.0,52.176,52.2295,52.1684,52.2066,23978.0
2017-01-24 12:45:00,68.39,68.39,68.32,68.39,28287.0,52.2142,52.2142,52.1607,52.2142,28287.0
2017-01-24 12:50:00,68.39,68.4,68.33,68.39,38812.0,52.2142,52.2218,52.1684,52.2142,38812.0
2017-01-24 12:55:00,68.39,68.4,68.24,68.26,33790.0,52.2142,52.2218,52.0997,52.1149,33790.0
2017-01-24 13:00:00,68.26,68.31,68.21,68.26,41087.0,52.1149,52.1531,52.0768,52.1149,41087.0
2017-01-24 13:05:00,68.26,68.32,68.22,68.25,36224.0,52.1149,52.1607,52.0844,52.1073,36224.0
2017-01-24 13:10:00,68.25,68.26,68.1,68.1,33246.0,52.1073,52.1149,51.9928,51.9928,33246.0
2017-01-24 13:15:00,68.09,68.14,68.05,68.05,33801.0,51.9851,52.0233,51.9546,51.9546,33801.0
2017-01-24 13:20:00,68.06,68.06,67.97,67.98,35435.0,51.9622,51.9622,51.8935,51.9012,35435.0
2017-01-24 13:25:00,67.98,68.05,67.95,68.04,32986.0,51.9012,51.9546,51.8783,51.947,32986.0
2017-01-24 13:30:00,68.04,68.11,68.03,68.08,28105.0,51.947,52.0004,51.9393,51.9775,28105.0
2017-01-24 13:35:00,68.09,68.12,68.07,68.1,27056.0,51.9851,52.0081,51.9699,51.9928,27056.0
2017-01-24 13:40:00,68.11,68.2,68.1,68.19,49744.0,52.0004,52.0691,51.9928,52.0615,49744.0
2017-01-24 13:45:00,68.19,68.2,68.14,68.17,35442.0,52.0615,52.0691,52.0233,52.0462,35442.0
2017-01-24 13:50:00,68.18,68.2,68.14,68.16,36380.0,52.0539,52.0691,52.0233,52.0386,36380.0
2017-01-24 13:55:00,68.16,68.17,68.14,68.15,65801.0,52.0386,52.0462,52.0233,52.031,65801.0
2017-01-24 14:00:00,68.15,68.15,68.09,68.15,55654.0,52.031,52.031,51.9851,52.031,55654.0
2017-01-24 14:05:00,68.15,68.21,68.14,68.19,41434.0,52.031,52.0768,52.0233,52.0615,41434.0
2017-01-24 14:10:00,68.19,68.2,68.15,68.19,49706.0,52.0615,52.0691,52.031,52.0615,49706.0
2017-01-24 14:15:00,68.21,68.28,68.2,68.22,34445.0,52.0768,52.1302,52.0691,52.0844,34445.0
2017-01-24 14:20:00,68.22,68.26,68.2,68.23,43688.0,52.0844,52.1149,52.0691,52.092,43688.0
2017-01-24 14:25:00,68.24,68.25,68.2,68.24,60032.0,52.0997,52.1073,52.0691,52.0997,60032.0
2017-01-24 14:30:00,68.23,68.25,68.21,68.21,24067.0,52.092,52.1073,52.0768,52.0768,24067.0
2017-01-24 14:35:00,68.21,68.23,68.19,68.21,51814.0,52.0768,52.092,52.0615,52.0768,51814.0
2017-01-24 14:40:00,68.22,68.26,68.22,68.23,40277.0,52.0844,52.1149,52.0844,52.092,40277.0
2017-01-24 14:45:00,68.23,68.26,68.23,68.23,47026.0,52.092,52.1149,52.092,52.092,47026.0
2017-01-24 14:50:00,68.23,68.26,68.22,68.23,32172.0,52.092,52.1149,52.0844,52.092,32172.0
2017-01-24 14:55:00,68.22,68.23,68.2,68.22,49193.0,52.0844,52.092,52.0691,52.0844,49193.0
2017-01-24 15:00:00,68.22,68.36,68.22,68.35,159285.0,52.0844,52.1913,52.0844,52.1837,159285.0
2017-01-24 15:05:00,68.35,68.37,68.33,68.37,84655.0,52.1837,52.1989,52.1684,52.1989,84655.0
2017-01-24 15:10:00,68.36,68.43,68.34,68.35,53370.0,52.1913,52.2447,52.176,52.1837,53370.0
2017-01-24 15:15:00,68.36,68.38,68.31,68.33,80885.0,52.1913,52.2066,52.1531,52.1684,80885.0
2017-01-24 15:20:00,68.32,68.33,68.19,68.22,81776.0,52.1607,52.1684,52.0615,52.0844,81776.0
2017-01-24 15:25:00,68.21,68.22,68.1,68.15,124962.0,52.0768,52.0844,51.9928,52.031,124962.0
2017-01-24 15:30:00,68.15,68.18,68.1,68.1,74853.0,52.031,52.0539,51.9928,51.9928,74853.0
2017-01-24 15:35:00,68.1,68.14,68.06,68.11,120627.0,51.9928,52.0233,51.9622,52.0004,120627.0
2017-01-24 15:40:00,68.12,68.13,68.04,68.09,142738.0,52.0081,52.0157,51.947,51.9851,142738.0
2017-01-24 15:45:00,68.09,68.09,67.9,67.92,211565.0,51.9851,51.9851,51.8401,51.8554,211565.0
2017-01-24 15:50:00,67.92,68.02,67.89,67.89,207889.0,51.8554,51.9317,51.8325,51.8325,207889.0
2017-01-24 15:55:00,67.9,67.94,67.85,67.88,356653.0,51.8401,51.8706,51.8019,51.8248,356653.0
2017-01-25 09:30:00,68.1,68.24,67.91,68.1,68894.0,51.9928,52.0997,51.8477,51.9928,68894.0
2017-01-25 09:35:00,68.17,68.2,67.96,68.1,41906.0,52.0462,52.0691,51.8859,51.9928,41906.0
2017-01-25 09:40:00,68.09,68.22,68.06,68.2,65590.0,51.9851,52.0844,51.9622,52.0691,65590.0
2017-01-25 09:45:00,68.2,68.47,68.19,68.47,57839.0,52.0691,52.2753,52.0615,52.2753,57839.0
2017-01-25 09:50:00,68.48,68.59,68.41,68.54,50661.0,52.2829,52.3669,52.2295,52.3287,50661.0
2017-01-25 09:55:00,68.5,68.58,68.48,68.5,55628.0,52.2982,52.3593,52.2829,52.2982,55628.0
2017-01-25 10:00:00,68.5,68.58,68.49,68.5,46285.0,52.2982,52.3593,52.2905,52.2982,46285.0
2017-01-25 10:05:00,68.5,68.54,68.48,68.5,46201.0,52.2982,52.3287,52.2829,52.2982,46201.0
2017-01-25 10:10:00,68.5,68.58,68.49,68.55,68642.0,52.2982,52.3593,52.2905,52.3363,68642.0
2017-01-25 10:15:00,68.56,68.64,68.54,68.59,46590.0,52.344,52.4051,52.3287,52.3669,46590.0
2017-01-25 10:20:00,68.59,68.72,68.57,68.71,64056.0,52.3669,52.4661,52.3516,52.4585,64056.0
2017-01-25 10:25:00,68.71,68.8,68.67,68.72,49057.0,52.4585,52.5272,52.428,52.4661,49057.0
2017-01-25 10:30:00,68.71,68.74,68.62,68.69,112258.0,52.4585,52.4814,52.3898,52.4432,112258.0
2017-01-25 10:35:00,68.68,68.86,68.67,68.83,85396.0,52.4356,52.573,52.428,52.5501,85396.0
2017-01-25 10:40:00,68.82,69.02,68.69,68.94,160197.0,52.5425,52.6952,52.4432,52.6341,160197.0
2017-01-25 10:45:00,68.94,69.09,68.81,69.05,158137.0,52.6341,52.7486,52.5349,52.7181,158137.0
2017-01-25 10:50:00,69.05,69.12,69.01,69.05,132446.0,52.7181,52.7715,52.6875,52.7181,132446.0
2017-01-25 10:55:00,69.06,69.14,69.02,69.11,127239.0,52.7257,52.7868,52.6952,52.7639,127239.0
2017-01-25 11:00:00,69.11,69.12,68.98,69.0,85045.0,52.7639,52.7715,52.6646,52.6799,85045.0
2017-01-25 11:05:00,69.0,69.17,68.99,69.14,75394.0,52.6799,52.8097,52.6723,52.7868,75394.0
2017-01-25 11:10:00,69.13,69.16,69.06,69.15,145529.0,52.7792,52.8021,52.7257,52.7944,145529.0
2017-01-25 11:15:00,69.14,69.18,68.97,68.98,108170.0,52.7868,52.8173,52.657,52.6646,108170.0
2017-01-25 11:20:00,68.97,69.02,68.89,68.9,49924.0,52.657,52.6952,52.5959,52.6036,49924.0
2017-01-25 11:25:00,68.9,68.97,68.84,68.96,67158.0,52.6036,52.657,52.5578,52.6494,67158.0
2017-01-25 11:30:00,68.96,68.98,68.93,68.95,46216.0,52.6494,52.6646,52.6265,52.6417,46216.0
2017-01-25 11:35:00,68.95,69.12,68.94,69.08,48180.0,52.6417,52.7715,52.6341,52.741,48180.0
2017-01-25 11:40:00,69.08,69.23,69.08,69.2,62563.0,52.741,52.8555,52.741,52.8326,62563.0
2017-01-25 11:45:00,69.2,69.25,69.06,69.08,43683.0,52.8326,52.8708,52.7257,52.741,43683.0
2017-01-25 11:50:00,69.08,69.09,68.95,68.97,32359.0,52.741,52.7486,52.6417,52.657,32359.0
2017-01-25 11:55:00,68.97,69.07,68.95,69.04,40909.0,52.657,52.7334,52.6417,52.7105,40909.0
2017-01-25 12:00:00,69.04,69.06,69.01,69.04,32828.0,52.7105,52.7257,52.6875,52.7105,32828.0
2017-01-25 12:05:00,69.04,69.07,69.0,69.0,47035.0,52.7105,52.7334,52.6799,52.6799,47035.0
2017-01-25 12:10:00,69.0,69.07,69.0,69.06,52229.0,52.6799,52.7334,52.6799,52.7257,52229.0
2017-01-25 12:15:00,69.06,69.06,68.95,68.97,78348.0,52.7257,52.7257,52.6417,52.657,78348.0
2017-01-25 12:20:00,68.97,68.97,68.94,68.96,38380.0,52.657,52.657,52.6341,52.6494,38380.0
2017-01-25 12:25:00,68.97,69.03,68.94,68.95,46562.0,52.657,52.7028,52.6341,52.6417,46562.0
2017-01-25 12:30:00,68.94,68.95,68.85,68.86,33610.0,52.6341,52.6417,52.5654,52.573,33610.0
2017-01-25 12:35:00,68.86,68.87,68.82,68.83,24334.0,52.573,52.5807,52.5425,52.5501,24334.0
2017-01-25 12:40:00,68.82,68.83,68.74,68.79,41125.0,52.5425,52.5501,52.4814,52.5196,41125.0
2017-01-25 12:45:00,68.79,68.79,68.74,68.75,21120.0,52.5196,52.5196,52.4814,52.489,21120.0
2017-01-25 12:50:00,68.76,68.78,68.74,68.74,27393.0,52.4967,52.5119,52.4814,52.4814,27393.0
2017-01-25 12:55:00,68.73,68.74,68.66,68.72,27992.0,52.4738,52.4814,52.4203,52.4661,27992.0
2017-01-25 13:00:00,68.72,68.72,68.63,68.64,25857.0,52.4661,52.4661,52.3974,52.4051,25857.0
2017-01-25 13:05:00,68.64,68.67,68.62,68.65,40923.0,52.4051,52.428,52.3898,52.4127,40923.0
2017-01-25 13:10:00,68.65,68.71,68.65,68.7,31611.0,52.4127,52.4585,52.4127,52.4509,31611.0
2017-01-25 13:15:00,68.69,68.69,68.62,68.63,29570.0,52.4432,52.4432,52.3898,52.3974,29570.0
2017-01-25 13:20:00,68.63,68.63,68.58,68.59,31894.0,52.3974,52.3974,52.3593,52.3669,31894.0
2017-01-25 13:25:00,68.59,68.61,68.54,68.54,26460.0,52.3669,52.3822,52.3287,52.3287,26460.0
2017-01-25 13:30:00,68.54,68.57,68.53,68.54,28885.0,52.3287,52.3516,52.3211,52.3287,28885.0
2017-01-25 13:35:00,68.53,68.57,68.52,68.53,26327.0,52.3211,52.3516,52.3134,52.3211,26327.0
2017-01-25 13:40:00,68.53,68.58,68.53,68.55,27348.0,52.3211,52.3593,52.3211,52.3363,27348.0
2017-01-25 13:45:00,68.55,68.56,68.51,68.52,28477.0,52.3363,52.344,52.3058,52.3134,28477.0
2017-01-25 13:50:00,68.52,68.55,68.51,68.55,31823.0,52.3134,52.3363,52.3058,52.3363,31823.0
2017-01-25 13:55:00,68.54,68.57,68.54,68.54,28503.0,52.3287,52.3516,52.3287,52.3287,28503.0
2017-01-25 14:00:00,68.54,68.54,68.47,68.51,60796.0,52.3287,52.3287,52.2753,52.3058,60796.0
2017-01-25 14:05:00,68.51,68.52,68.48,68.5,50438.0,52.3058,52.3134,52.2829,52.2982,50438.0
2017-01-25 14:10:00,68.49,68.5,68.46,68.48,37499.0,52.2905,52.2982,52.2676,52.2829,37499.0
2017-01-25 14:15:00,68.48,68.56,68.44,68.56,77777.0,52.2829,52.344,52.2524,52.344,77777.0
2017-01-25 14:20:00,68.57,68.63,68.57,68.61,49893.0,52.3516,52.3974,52.3516,52.3822,49893.0
2017-01-25 14:25:00,68.62,68.63,68.5,68.52,45148.0,52.3898,52.3974,52.2982,52.3134,45148.0
2017-01-25 14:30:00,68.52,68.53,68.45,68.48,46067.0,52.3134,52.3211,52.26,52.2829,46067.0
2017-01-25 14:35:00,68.48,68.52,68.44,68.45,42777.0,52.2829,52.3134,52.2524,52.26,42777.0
2017-01-25 14:40:00,68.45,68.48,68.45,68.47,43271.0,52.26,52.2829,52.26,52.2753,43271.0
2017-01-25 14:45:00,68.47,68.53,68.47,68.48,57084.0,52.2753,52.3211,52.2753,52.2829,57084.0
2017-01-25 14:50:00,68.48,68.49,68.41,68.43,44801.0,52.2829,52.2905,52.2295,52.2447,44801.0
2017-01-25 14:55:00,68.42,68.43,68.36,68.42,54625.0,52.2371,52.2447,52.1913,52.2371,54625.0
2017-01-25 15:00:00,68.42,68.44,68.36,68.39,48247.0,52.2371,52.2524,52.1913,52.2142,48247.0
2017-01-25 15:05:00,68.39,68.39,68.31,68.32,45395.0,52.2142,52.2142,52.1531,52.1607,45395.0
2017-01-25 15:10:00,68.32,68.4,68.32,68.37,60442.0,52.1607,52.2218,52.1607,52.1989,60442.0
2017-01-25 15:15:00,68.37,68.38,68.29,68.34,42123.0,52.1989,52.2066,52.1378,52.176,42123.0
2017-01-25 15:20:00,68.34,68.39,68.31,68.36,57764.0,52.176,52.2142,52.1531,52.1913,57764.0
2017-01-25 15:25:00,68.36,68.38,68.3,68.36,55614.0,52.1913,52.2066,52.1455,52.1913,55614.0
2017-01-25 15:30:00,68.35,68.36,68.29,68.31,57766.0,52.1837,52.1913,52.1378,52.1531,57766.0
2017-01-25 15:35:00,68.3,68.31,68.23,68.25,102350.0,52.1455,52.1531,52.092,52.1073,102350.0
2017-01-25 15:40:00,68.25,68.27,68.2,68.24,100428.0,52.1073,52.1226,52.0691,52.0997,100428.0
2017-01-25 15:45:00,68.24,68.29,68.19,68.19,162294.0,52.0997,52.1378,52.0615,52.0615,162294.0
2017-01-25 15:50:00,68.2,68.28,68.15,68.16,195252.0,52.0691,52.1302,52.031,52.0386,195252.0
2017-01-25 15:55:00,68.15,68.22,68.09,68.15,412676.0,52.031,52.0844,51.9851,52.031,412676.0
2017-01-26 09:30:00,68.28,68.31,68.07,68.08,104491.0,52.1302,52.1531,51.9699,51.9775,104491.0
2017-01-26 09:35:00,68.06,68.09,67.88,67.94,56408.0,51.9622,51.9851,51.8248,51.8706,56408.0
2017-01-26 09:40:00,67.93,68.14,67.93,68.06,76327.0,51.863,52.0233,51.863,51.9622,76327.0
2017-01-26 09:45:00,68.04,68.14,67.99,68.02,52939.0,51.947,52.0233,51.9088,51.9317,52939.0
2017-01-26 09:50:00,68.02,68.08,67.85,67.87,101473.0,51.9317,51.9775,51.8019,51.8172,101473.0
2017-01-26 09:55:00,67.87,68.01,67.86,67.93,181263.0,51.8172,51.9241,51.8095,51.863,181263.0
2017-01-26 10:00:00,67.92,68.28,67.92,68.25,44622.0,51.8554,52.1302,51.8554,52.1073,44622.0
2017-01-26 10:05:00,68.25,68.5,68.19,68.49,35844.0,52.1073,52.2982,52.0615,52.2905,35844.0
2017-01-26 10:10:00,68.48,68.57,68.4,68.43,34189.0,52.2829,52.3516,52.2218,52.2447,34189.0
2017-01-26 10:15:00,68.44,68.46,68.31,68.36,22757.0,52.2524,52.2676,52.1531,52.1913,22757.0
2017-01-26 10:20:00,68.38,68.46,68.29,68.43,83342.0,52.2066,52.2676,52.1378,52.2447,83342.0
2017-01-26 10:25:00,68.43,68.53,68.42,68.46,22574.0,52.2447,52.3211,52.2371,52.2676,22574.0
2017-01-26 10:30:00,68.46,68.55,68.44,68.48,24580.0,52.2676,52.3363,52.2524,52.2829,24580.0
2017-01-26 10:35:00,68.47,68.51,68.39,68.44,25801.0,52.2753,52.3058,52.2142,52.2524,25801.0
2017-01-26 10:40:00,68.44,68.5,68.41,68.44,35526.0,52.2524,52.2982,52.2295,52.2524,35526.0
2017-01-26 10:45:00,68.44,68.53,68.38,68.4,28617.0,52.2524,52.3211,52.2066,52.2218,28617.0
2017-01-26 10:50:00,68.38,68.38,68.17,68.2,27186.0,52.2066,52.2066,52.0462,52.0691,27186.0
2017-01-26 10:55:00,68.21,68.38,68.2,68.38,33242.0,52.0768,52.2066,52.0691,52.2066,33242.0
2017-01-26 11:00:00,68.37,68.43,68.32,68.39,34625.0,52.1989,52.2447,52.1607,52.2142,34625.0
2017-01-26 11:05:00,68.36,68.44,68.35,68.41,23032.0,52.1913,52.2524,52.1837,52.2295,23032.0
2017-01-26 11:10:00,68.42,68.44,68.34,68.35,19945.0,52.2371,52.2524,52.176,52.1837,19945.0
2017-01-26 11:15:00,68.34,68.37,68.24,68.28,26298.0,52.176,52.1989,52.0997,52.1302,26298.0
2017-01-26 11:20:00,68.28,68.34,68.27,68.3,21540.0,52.1302,52.176,52.1226,52.1455,21540.0
2017-01-26 11:25:00,68.3,68.4,68.29,68.31,24119.0,52.1455,52.2218,52.1378,52.1531,24119.0
2017-01-26 11:30:00,68.31,68.39,68.25,68.38,25074.0,52.1531,52.2142,52.1073,52.2066,25074.0
2017-01-26 11:35:00,68.39,68.52,68.38,68.44,48076.0,52.2142,52.3134,52.2066,52.2524,48076.0
2017-01-26 11:40:00,68.43,68.46,68.37,68.45,48535.0,52.2447,52.2676,52.1989,52.26,48535.0
2017-01-26 11:45:00,68.45,68.53,68.44,68.51,30382.0,52.26,52.3211,52.2524,52.3058,30382.0
2017-01-26 11:50:00,68.5,68.57,68.47,68.57,33689.0,52.2982,52.3516,52.2753,52.3516,33689.0
2017-01-26 11:55:00,68.56,68.57,68.45,68.45,31779.0,52.344,52.3516,52.26,52.26,31779.0
2017-01-26 12:00:00,68.46,68.49,68.45,68.46,16867.0,52.2676,52.2905,52.26,52.2676,16867.0
2017-01-26 12:05:00,68.45,68.54,68.45,68.53,16554.0,52.26,52.3287,52.26,52.3211,16554.0
2017-01-26 12:10:00,68.53,68.53,68.46,68.47,20218.0,52.3211,52.3211,52.2676,52.2753,20218.0
2017-01-26 12:15:00,68.47,68.57,68.47,68.55,21127.0,52.2753,52.3516,52.2753,52.3363,21127.0
2017-01-26 12:20:00,68.56,68.57,68.5,68.51,15651.0,52.344,52.3516,52.2982,52.3058,15651.0
2017-01-26 12:25:00,68.5,68.52,68.46,68.47,13079.0,52.2982,52.3134,52.2676,52.2753,13079.0
2017-01-26 12:30:00,68.47,68.49,68.41,68.42,19813.0,52.2753,52.2905,52.2295,52.2371,19813.0
2017-01-26 12:35:00,68.41,68.41,68.37,68.38,22998.0,52.2295,52.2295,52.1989,52.2066,22998.0
2017-01-26 12:40:00,68.38,68.38,68.33,68.36,15786.0,52.2066,52.2066,52.1684,52.1913,15786.0
2017-01-26 12:45:00,68.36,68.36,68.31,68.33,15784.0,52.1913,52.1913,52.1531,52.1684,15784.0
2017-01-26 12:50:00,68.33,68.46,68.32,68.45,25181.0,52.1684,52.2676,52.1607,52.26,25181.0
2017-01-26 12:55:00,68.46,68.49,68.43,68.47,25352.0,52.2676,52.2905,52.2447,52.2753,25352.0
2017-01-26 13:00:00,68.47,68.49,68.45,68.48,27869.0,52.2753,52.2905,52.26,52.2829,27869.0
2017-01-26 13:05:00,68.49,68.53,68.44,68.48,29825.0,52.2905,52.3211,52.2524,52.2829,29825.0
2017-01-26 13:10:00,68.48,68.49,68.41,68.49,56361.0,52.2829,52.2905,52.2295,52.2905,56361.0
2017-01-26 13:15:00,68.48,68.49,68.41,68.45,17986.0,52.2829,52.2905,52.2295,52.26,17986.0
2017-01-26 13:20:00,68.45,68.51,68.43,68.5,29182.0,52.26,52.3058,52.2447,52.2982,29182.0
2017-01-26 13:25:00,68.5,68.52,68.46,68.52,18694.0,52.2982,52.3134,52.2676,52.3134,18694.0
2017-01-26 13:30:00,68.52,68.52,68.37,68.37,26598.0,52.3134,52.3134,52.1989,52.1989,26598.0
2017-01-26 13:35:00,68.37,68.44,68.35,68.39,18577.0,52.1989,52.2524,52.1837,52.2142,18577.0
2017-01-26 13:40:00,68.39,68.45,68.38,68.43,21118.0,52.2142,52.26,52.2066,52.2447,21118.0
2017-01-26 13:45:00,68.43,68.46,68.39,68.41,22006.0,52.2447,52.2676,52.2142,52.2295,22006.0
2017-01-26 13:50:00,68.4,68.47,68.39,68.44,22614.0,52.2218,52.2753,52.2142,52.2524,22614.0
2017-01-26 13:55:00,68.44,68.5,68.42,68.48,18864.0,52.2524,52.2982,52.2371,52.2829,18864.0
2017-01-26 14:00:00,68.48,68.49,68.41,68.43,24786.0,52.2829,52.2905,52.2295,52.2447,24786.0
2017-01-26 14:05:00,68.43,68.43,68.35,68.4,28440.0,52.2447,52.2447,52.1837,52.2218,28440.0
2017-01-26 14:10:00,68.4,68.46,68.37,68.42,27956.0,52.2218,52.2676,52.1989,52.2371,27956.0
2017-01-26 14:15:00,68.41,68.42,68.31,68.34,36437.0,52.2295,52.2371,52.1531,52.176,36437.0
2017-01-26 14:20:00,68.34,68.39,68.29,68.39,44453.0,52.176,52.2142,52.1378,52.2142,44453.0
2017-01-26 14:25:00,68.39,68.43,68.35,68.36,38821.0,52.2142,52.2447,52.1837,52.1913,38821.0
2017-01-26 14:30:00,68.37,68.37,68.29,68.33,36990.0,52.1989,52.1989,52.1378,52.1684,36990.0
2017-01-26 14:35:00,68.32,68.4,68.32,68.37,38438.0,52.1607,52.2218,52.1607,52.1989,38438.0
2017-01-26 14:40:00,68.37,68.47,68.36,68.46,42966.0,52.1989,52.2753,52.1913,52.2676,42966.0
2017-01-26 14:45:00,68.45,68.47,68.43,68.46,23822.0,52.26,52.2753,52.2447,52.2676,23822.0
2017-01-26 14:50:00,68.46,68.49,68.44,68.48,30561.0,52.2676,52.2905,52.2524,52.2829,30561.0
2017-01-26 14:55:00,68.49,68.5,68.47,68.5,27948.0,52.2905,52.2982,52.2753,52.2982,27948.0
2017-01-26 15:00:00,68.49,68.49,68.33,68.34,35796.0,52.2905,52.2905,52.1684,52.176,35796.0
2017-01-26 15:05:00,68.35,68.37,68.31,68.33,52932.0,52.1837,52.1989,52.1531,52.1684,52932.0
2017-01-26 15:10:00,68.33,68.34,68.29,68.3,41061.0,52.1684,52.176,52.1378,52.1455,41061.0
2017-01-26 15:15:00,68.3,68.37,68.27,68.35,68138.0,52.1455,52.1989,52.1226,52.1837,68138.0
2017-01-26 15:20:00,68.34,68.39,68.31,68.39,34597.0,52.176,52.2142,52.1531,52.2142,34597.0
2017-01-26 15:25:00,68.39,68.5,68.38,68.49,52211.0,52.2142,52.2982,52.2066,52.2905,52211.0
2017-01-26 15:30:00,68.5,68.53,68.49,68.5,40588.0,52.2982,52.3211,52.2905,52.2982,40588.0
2017-01-26 15:35:00,68.5,68.52,68.45,68.48,54396.0,52.2982,52.3134,52.26,52.2829,54396.0
2017-01-26 15:40:00,68.48,68.52,68.42,68.52,76808.0,52.2829,52.3134,52.2371,52.3134,76808.0
2017-01-26 15:45:00,68.53,68.55,68.47,68.51,80426.0,52.3211,52.3363,52.2753,52.3058,80426.0
2017-01-26 15:50:00,68.5,68.55,68.48,68.49,123412.0,52.2982,52.3363,52.2829,52.2905,123412.0
2017-01-26 15:55:00,68.48,68.57,68.48,68.54,164802.0,52.2829,52.3516,52.2829,52.3287,164802.0
2017-01-27 09:30:00,68.37,68.55,68.25,68.52,66922.0,52.1989,52.3363,52.1073,52.3134,66922.0
2017-01-27 09:35:00,68.51,68.57,68.3,68.36,39192.0,52.3058,52.3516,52.1455,52.1913,39192.0
2017-01-27 09:40:00,68.36,68.53,68.35,68.53,23814.0,52.1913,52.3211,52.1837,52.3211,23814.0
2017-01-27 09:45:00,68.52,68.67,68.5,68.63,42843.0,52.3134,52.428,52.2982,52.3974,42843.0
2017-01-27 09:50:00,68.65,68.9,68.65,68.79,53337.0,52.4127,52.6036,52.4127,52.5196,53337.0
2017-01-27 09:55:00,68.79,68.94,68.66,68.91,133008.0,52.5196,52.6341,52.4203,52.6112,133008.0
2017-01-27 10:00:00,68.9,68.9,68.76,68.89,53907.0,52.6036,52.6036,52.4967,52.5959,53907.0
2017-01-27 10:05:00,68.88,68.88,68.7,68.74,25436.0,52.5883,52.5883,52.4509,52.4814,25436.0
2017-01-27 10:10:00,68.76,68.91,68.75,68.86,20127.0,52.4967,52.6112,52.489,52.573,20127.0
2017-01-27 10:15:00,68.85,68.86,68.75,68.76,17108.0,52.5654,52.573,52.489,52.4967,17108.0
2017-01-27 10:20:00,68.75,68.86,68.75,68.83,21790.0,52.489,52.573,52.489,52.5501,21790.0
2017-01-27 10:25:00,68.83,68.86,68.75,68.75,15514.0,52.5501,52.573,52.489,52.489,15514.0
2017-01-27 10:30:00,68.76,68.79,68.64,68.66,20331.0,52.4967,52.5196,52.4051,52.4203,20331.0
2017-01-27 10:35:00,68.66,68.66,68.55,68.57,54775.0,52.4203,52.4203,52.3363,52.3516,54775.0
2017-01-27 10:40:00,68.57,68.82,68.56,68.76,55672.0,52.3516,52.5425,52.344,52.4967,55672.0
2017-01-27 10:45:00,68.77,68.86,68.74,68.86,28659.0,52.5043,52.573,52.4814,52.573,28659.0
2017-01-27 10:50:00,68.86,68.87,68.78,68.83,21249.0,52.573,52.5807,52.5119,52.5501,21249.0
2017-01-27 10:55:00,68.83,68.83,68.71,68.75,33128.0,52.5501,52.5501,52.4585,52.489,33128.0
2017-01-27 11:00:00,68.75,68.83,68.74,68.79,67511.0,52.489,52.5501,52.4814,52.5196,67511.0
2017-01-27 11:05:00,68.79,68.88,68.79,68.81,24285.0,52.5196,52.5883,52.5196,52.5349,24285.0
2017-01-27 11:10:00,68.82,68.87,68.79,68.85,16078.0,52.5425,52.5807,52.5196,52.5654,16078.0
2017-01-27 11:15:00,68.86,68.86,68.77,68.82,23811.0,52.573,52.573,52.5043,52.5425,23811.0
2017-01-27 11:20:00,68.82,68.82,68.74,68.76,32118.0,52.5425,52.5425,52.4814,52.4967,32118.0
2017-01-27 11:25:00,68.76,68.87,68.71,68.71,25666.0,52.4967,52.5807,52.4585,52.4585,25666.0
2017-01-27 11:30:00,68.72,68.72,68.52,68.58,47407.0,52.4661,52.4661,52.3134,52.3593,47407.0
2017-01-27 11:35:00,68.59,68.59,68.37,68.42,59916.0,52.3669,52.3669,52.1989,52.2371,59916.0
2017-01-27 11:40:00,68.41,68.49,68.29,68.32,175297.0,52.2295,52.2905,52.1378,52.1607,175297.0
2017-01-27 11:45:00,68.32,68.39,68.14,68.39,150358.0,52.1607,52.2142,52.0233,52.2142,150358.0
2017-01-27 11:50:00,68.37,68.48,68.37,68.4,48193.0,52.1989,52.2829,52.1989,52.2218,48193.0
2017-01-27 11:55:00,68.4,68.56,68.39,68.56,31298.0,52.2218,52.344,52.2142,52.344,31298.0
2017-01-27 12:00:00,68.57,68.62,68.49,68.6,25691.0,52.3516,52.3898,52.2905,52.3745,25691.0
2017-01-27 12:05:00,68.59,68.61,68.51,68.58,21637.0,52.3669,52.3822,52.3058,52.3593,21637.0
2017-01-27 12:10:00,68.58,68.65,68.58,68.6,36196.0,52.3593,52.4127,52.3593,52.3745,36196.0
2017-01-27 12:15:00,68.61,68.7,68.56,68.56,27070.0,52.3822,52.4509,52.344,52.344,27070.0
2017-01-27 12:20:00,68.56,68.63,68.53,68.63,13850.0,52.344,52.3974,52.3211,52.3974,13850.0
2017-01-27 12:25:00,68.62,68.65,68.54,68.54,26218.0,52.3898,52.4127,52.3287,52.3287,26218.0
2017-01-27 12:30:00,68.53,68.54,68.47,68.48,26160.0,52.3211,52.3287,52.2753,52.2829,26160.0
2017-01-27 12:35:00,68.48,68.57,68.48,68.53,27360.0,52.2829,52.3516,52.2829,52.3211,27360.0
2017-01-27 12:40:00,68.54,68.56,68.48,68.48,23650.0,52.3287,52.344,52.2829,52.2829,23650.0
2017-01-27 12:45:00,68.47,68.55,68.46,68.53,25685.0,52.2753,52.3363,52.2676,52.3211,25685.0
2017-01-27 12:50:00,68.52,68.58,68.49,68.52,29711.0,52.3134,52.3593,52.2905,52.3134,29711.0
2017-01-27 12:55:00,68.52,68.55,68.5,68.55,44019.0,52.3134,52.3363,52.2982,52.3363,44019.0
2017-01-27 13:00:00,68.55,68.63,68.53,68.54,47879.0,52.3363,52.3974,52.3211,52.3287,47879.0
2017-01-27 13:05:00,68.54,68.63,68.54,68.58,13841.0,52.3287,52.3974,52.3287,52.3593,13841.0
2017-01-27 13:10:00,68.57,68.59,68.51,68.53,64528.0,52.3516,52.3669,52.3058,52.3211,64528.0
2017-01-27 13:15:00,68.52,68.54,68.5,68.53,14272.0,52.3134,52.3287,52.2982,52.3211,14272.0
2017-01-27 13:20:00,68.53,68.56,68.5,68.5,14133.0,52.3211,52.344,52.2982,52.2982,14133.0
2017-01-27 13:25:00,68.5,68.5,68.44,68.49,19801.0,52.2982,52.2982,52.2524,52.2905,19801.0
2017-01-27 13:30:00,68.49,68.53,68.47,68.5,25225.0,52.2905,52.3211,52.2753,52.2982,25225.0
2017-01-27 13:35:00,68.5,68.54,68.5,68.53,19007.0,52.2982,52.3287,52.2982,52.3211,19007.0
2017-01-27 13:40:00,68.52,68.6,68.52,68.6,22391.0,52.3134,52.3745,52.3134,52.3745,22391.0
2017-01-27 13:45:00,68.6,68.65,68.55,68.6,30069.0,52.3745,52.4127,52.3363,52.3745,30069.0
2017-01-27 13:50:00,68.6,68.63,68.56,68.6,14344.0,52.3745,52.3974,52.344,52.3745,14344.0
2017-01-27 13:55:00,68.6,68.65,68.59,68.65,20633.0,52.3745,52.4127,52.3669,52.4127,20633.0
2017-01-27 14:00:00,68.64,68.67,68.61,68.61,22744.0,52.4051,52.428,52.3822,52.3822,22744.0
2017-01-27 14:05:00,68.61,68.7,68.58,68.68,18214.0,52.3822,52.4509,52.3593,52.4356,18214.0
2017-01-27 14:10:00,68.68,68.72,68.67,68.7,28876.0,52.4356,52.4661,52.428,52.4509,28876.0
2017-01-27 14:15:00,68.7,68.7,68.65,68.66,21563.0,52.4509,52.4509,52.4127,52.4203,21563.0
2017-01-27 14:20:00,68.66,68.73,68.66,68.67,20180.0,52.4203,52.4738,52.4203,52.428,20180.0
2017-01-27 14:25:00,68.67,68.74,68.66,68.73,16342.0,52.428,52.4814,52.4203,52.4738,16342.0
2017-01-27 14:30:00,68.72,68.79,68.72,68.75,28295.0,52.4661,52.5196,52.4661,52.489,28295.0
2017-01-27 14:35:00,68.74,68.74,68.65,68.7,41400.0,52.4814,52.4814,52.4127,52.4509,41400.0
2017-01-27 14:40:00,68.71,68.78,68.7,68.75,32229.0,52.4585,52.5119,52.4509,52.489,32229.0
2017-01-27 14:45:00,68.76,68.86,68.75,68.85,52250.0,52.4967,52.573,52.489,52.5654,52250.0
2017-01-27 14:50:00,68.84,68.92,68.83,68.92,38853.0,52.5578,52.6188,52.5501,52.6188,38853.0
2017-01-27 14:55:00,68.91,68.92,68.86,68.87,21569.0,52.6112,52.6188,52.573,52.5807,21569.0
2017-01-27 15:00:00,68.88,68.96,68.85,68.94,48756.0,52.5883,52.6494,52.5654,52.6341,48756.0
2017-01-27 15:05:00,68.93,68.96,68.91,68.93,38290.0,52.6265,52.6494,52.6112,52.6265,38290.0
2017-01-27 15:10:00,68.94,68.94,68.89,68.91,30355.0,52.6341,52.6341,52.5959,52.6112,30355.0
2017-01-27 15:15:00,68.91,68.93,68.88,68.9,48719.0,52.6112,52.6265,52.5883,52.6036,48719.0
2017-01-27 15:20:00,68.9,68.93,68.89,68.93,27426.0,52.6036,52.6265,52.5959,52.6265,27426.0
2017-01-27 15:25:00,68.92,68.94,68.87,68.89,59954.0,52.6188,52.6341,52.5807,52.5959,59954.0
2017-01-27 15:30:00,68.89,68.89,68.81,68.81,69271.0,52.5959,52.5959,52.5349,52.5349,69271.0
2017-01-27 15:35:00,68.81,68.86,68.8,68.81,45358.0,52.5349,52.573,52.5272,52.5349,45358.0
2017-01-27 15:40:00,68.81,68.86,68.75,68.75,64724.0,52.5349,52.573,52.489,52.489,64724.0
2017-01-27 15:45:00,68.75,68.87,68.73,68.87,73688.0,52.489,52.5807,52.4738,52.5807,73688.0
2017-01-27 15:50:00,68.87,68.9,68.85,68.89,90415.0,52.5807,52.6036,52.5654,52.5959,90415.0
2017-01-27 15:55:00,68.89,68.94,68.89,68.93,180441.0,52.5959,52.6341,52.5959,52.6265,180441.0
2017-01-30 09:30:00,68.54,68.85,68.12,68.24,99768.0,52.3287,52.5654,52.0081,52.0997,99768.0
2017-01-30 09:35:00,68.29,68.65,68.29,68.62,42824.0,52.1378,52.4127,52.1378,52.3898,42824.0
2017-01-30 09:40:00,68.61,68.68,68.43,68.48,71657.0,52.3822,52.4356,52.2447,52.2829,71657.0
2017-01-30 09:45:00,68.48,68.51,67.94,68.04,73104.0,52.2829,52.3058,51.8706,51.947,73104.0
2017-01-30 09:50:00,68.04,68.23,67.99,68.19,20899.0,51.947,52.092,51.9088,52.0615,20899.0
2017-01-30 09:55:00,68.2,68.51,68.16,68.48,47317.0,52.0691,52.3058,52.0386,52.2829,47317.0
2017-01-30 10:00:00,68.48,68.49,68.19,68.19,54455.0,52.2829,52.2905,52.0615,52.0615,54455.0
2017-01-30 10:05:00,68.2,68.32,68.2,68.25,35833.0,52.0691,52.1607,52.0691,52.1073,35833.0
2017-01-30 10:10:00,68.23,68.29,67.98,68.0,64326.0,52.092,52.1378,51.9012,51.9164,64326.0
2017-01-30 10:15:00,68.0,68.12,68.0,68.05,44595.0,51.9164,52.0081,51.9164,51.9546,44595.0
2017-01-30 10:20:00,68.05,68.12,68.0,68.0,42471.0,51.9546,52.0081,51.9164,51.9164,42471.0
2017-01-30 10:25:00,68.01,68.02,67.95,67.97,49573.0,51.9241,51.9317,51.8783,51.8935,49573.0
2017-01-30 10:30:00,67.96,67.98,67.91,67.95,33366.0,51.8859,51.9012,51.8477,51.8783,33366.0
2017-01-30 10:35:00,67.96,67.99,67.9,67.93,35032.0,51.8859,51.9088,51.8401,51.863,35032.0
2017-01-30 10:40:00,67.92,67.92,67.82,67.83,35105.0,51.8554,51.8554,51.779,51.7866,35105.0
2017-01-30 10:45:00,67.83,67.84,67.74,67.77,51197.0,51.7866,51.7943,51.7179,51.7408,51197.0
2017-01-30 10:50:00,67.78,67.81,67.65,67.68,61649.0,51.7485,51.7714,51.6492,51.6721,61649.0
2017-01-30 10:55:00,67.68,67.74,67.64,67.69,50246.0,51.6721,51.7179,51.6416,51.6798,50246.0
2017-01-30 11:00:00,67.68,67.73,67.64,67.65,83289.0,51.6721,51.7103,51.6416,51.6492,83289.0
2017-01-30 11:05:00,67.66,67.69,67.63,67.66,113163.0,51.6569,51.6798,51.6339,51.6569,113163.0
2017-01-30 11:10:00,67.66,67.79,67.65,67.76,87380.0,51.6569,51.7561,51.6492,51.7332,87380.0
2017-01-30 11:15:00,67.75,67.75,67.64,67.66,87755.0,51.7256,51.7256,51.6416,51.6569,87755.0
2017-01-30 11:20:00,67.67,67.72,67.63,67.66,88125.0,51.6645,51.7027,51.6339,51.6569,88125.0
2017-01-30 11:25:00,67.66,67.71,67.58,67.65,44568.0,51.6569,51.695,51.5958,51.6492,44568.0
2017-01-30 11:30:00,67.65,67.68,67.58,67.59,47374.0,51.6492,51.6721,51.5958,51.6034,47374.0
2017-01-30 11:35:00,67.58,67.65,67.56,67.6,20349.0,51.5958,51.6492,51.5805,51.611,20349.0
2017-01-30 11:40:00,67.6,67.62,67.55,67.6,22141.0,51.611,51.6263,51.5729,51.611,22141.0
2017-01-30 11:45:00,67.6,67.82,67.59,67.8,31594.0,51.611,51.779,51.6034,51.7637,31594.0
2017-01-30 11:50:00,67.8,67.91,67.8,67.82,29989.0,51.7637,51.8477,51.7637,51.779,29989.0
2017-01-30 11:55:00,67.83,67.91,67.81,67.88,27401.0,51.7866,51.8477,51.7714,51.8248,27401.0
2017-01-30 12:00:00,67.88,67.92,67.81,67.81,31281.0,51.8248,51.8554,51.7714,51.7714,31281.0
2017-01-30 12:05:00,67.81,67.82,67.74,67.76,23294.0,51.7714,51.779,51.7179,51.7332,23294.0
2017-01-30 12:10:00,67.75,67.8,67.7,67.79,21365.0,51.7256,51.7637,51.6874,51.7561,21365.0
2017-01-30 12:15:00,67.78,67.79,67.67,67.7,60993.0,51.7485,51.7561,51.6645,51.6874,60993.0
2017-01-30 12:20:00,67.7,67.73,67.56,67.61,43212.0,51.6874,51.7103,51.5805,51.6187,43212.0
2017-01-30 12:25:00,67.62,67.63,67.56,67.57,19637.0,51.6263,51.6339,51.5805,51.5881,19637.0
2017-01-30 12:30:00,67.56,67.57,67.32,67.34,52543.0,51.5805,51.5881,51.3973,51.4125,52543.0
2017-01-30 12:35:00,67.35,67.48,67.34,67.45,67650.0,51.4202,51.5194,51.4125,51.4965,67650.0
2017-01-30 12:40:00,67.47,67.58,67.46,67.54,60251.0,51.5118,51.5958,51.5042,51.5652,60251.0
2017-01-30 12:45:00,67.54,67.57,67.49,67.55,28477.0,51.5652,51.5881,51.5271,51.5729,28477.0
2017-01-30 12:50:00,67.53,67.59,67.52,67.53,19025.0,51.5576,51.6034,51.55,51.5576,19025.0
2017-01-30 12:55:00,67.53,67.61,67.52,67.58,24117.0,51.5576,51.6187,51.55,51.5958,24117.0
2017-01-30 13:00:00,67.58,67.62,67.57,67.61,16600.0,51.5958,51.6263,51.5881,51.6187,16600.0
2017-01-30 13:05:00,67.61,67.62,67.57,67.58,20492.0,51.6187,51.6263,51.5881,51.5958,20492.0
2017-01-30 13:10:00,67.57,67.58,67.51,67.53,20648.0,51.5881,51.5958,51.5423,51.5576,20648.0
2017-01-30 13:15:00,67.53,67.59,67.52,67.57,18553.0,51.5576,51.6034,51.55,51.5881,18553.0
2017-01-30 13:20:00,67.56,67.57,67.51,67.52,26811.0,51.5805,51.5881,51.5423,51.55,26811.0
2017-01-30 13:25:00,67.51,67.57,67.5,67.55,28385.0,51.5423,51.5881,51.5347,51.5729,28385.0
2017-01-30 13:30:00,67.56,67.56,67.45,67.51,32376.0,51.5805,51.5805,51.4965,51.5423,32376.0
2017-01-30 13:35:00,67.52,67.62,67.51,67.62,30696.0,51.55,51.6263,51.5423,51.6263,30696.0
2017-01-30 13:40:00,67.61,67.71,67.59,67.59,35425.0,51.6187,51.695,51.6034,51.6034,35425.0
2017-01-30 13:45:00,67.58,67.59,67.51,67.59,34953.0,51.5958,51.6034,51.5423,51.6034,34953.0
2017-01-30 13:50:00,67.59,67.59,67.43,67.49,34468.0,51.6034,51.6034,51.4813,51.5271,34468.0
2017-01-30 13:55:00,67.49,67.6,67.49,67.55,28384.0,51.5271,51.611,51.5271,51.5729,28384.0
2017-01-30 14:00:00,67.56,67.7,67.55,67.66,44148.0,51.5805,51.6874,51.5729,51.6569,44148.0
2017-01-30 14:05:00,67.67,67.72,67.61,67.69,22897.0,51.6645,51.7027,51.6187,51.6798,22897.0
2017-01-30 14:10:00,67.69,67.73,67.64,67.69,60257.0,51.6798,51.7103,51.6416,51.6798,60257.0
2017-01-30 14:15:00,67.68,67.69,67.58,67.63,24189.0,51.6721,51.6798,51.5958,51.6339,24189.0
2017-01-30 14:20:00,67.63,67.64,67.56,67.6,33484.0,51.6339,51.6416,51.5805,51.611,33484.0
2017-01-30 14:25:00,67.59,67.68,67.57,67.67,26502.0,51.6034,51.6721,51.5881,51.6645,26502.0
2017-01-30 14:30:00,67.67,67.74,67.64,67.73,30019.0,51.6645,51.7179,51.6416,51.7103,30019.0
2017-01-30 14:35:00,67.72,67.75,67.68,67.74,39280.0,51.7027,51.7256,51.6721,51.7179,39280.0
2017-01-30 14:40:00,67.74,67.81,67.72,67.72,69090.0,51.7179,51.7714,51.7027,51.7027,69090.0
2017-01-30 14:45:00,67.72,67.8,67.68,67.69,40385.0,51.7027,51.7637,51.6721,51.6798,40385.0
2017-01-30 14:50:00,67.69,67.72,67.63,67.68,33991.0,51.6798,51.7027,51.6339,51.6721,33991.0
2017-01-30 14:55:00,67.68,67.78,67.68,67.74,41032.0,51.6721,51.7485,51.6721,51.7179,41032.0
2017-01-30 15:00:00,67.74,67.74,67.66,67.72,35152.0,51.7179,51.7179,51.6569,51.7027,35152.0
2017-01-30 15:05:00,67.72,67.76,67.65,67.66,42272.0,51.7027,51.7332,51.6492,51.6569,42272.0
2017-01-30 15:10:00,67.66,67.66,67.59,67.61,45959.0,51.6569,51.6569,51.6034,51.6187,45959.0
2017-01-30 15:15:00,67.61,67.61,67.51,67.52,42818.0,51.6187,51.6187,51.5423,51.55,42818.0
2017-01-30 15:20:00,67.52,67.58,67.51,67.57,53937.0,51.55,51.5958,51.5423,51.5881,53937.0
2017-01-30 15:25:00,67.57,67.62,67.54,67.62,49336.0,51.5881,51.6263,51.5652,51.6263,49336.0
2017-01-30 15:30:00,67.62,67.67,67.59,67.65,71302.0,51.6263,51.6645,51.6034,51.6492,71302.0
2017-01-30 15:35:00,67.64,67.69,67.6,67.65,81927.0,51.6416,51.6798,51.611,51.6492,81927.0
2017-01-30 15:40:00,67.66,67.83,67.65,67.82,91867.0,51.6569,51.7866,51.6492,51.779,91867.0
2017-01-30 15:45:00,67.82,67.85,67.75,67.79,87568.0,51.779,51.8019,51.7256,51.7561,87568.0
2017-01-30 15:50:00,67.79,67.85,67.75,67.75,83507.0,51.7561,51.8019,51.7256,51.7256,83507.0
2017-01-30 15:55:00,67.76,67.93,67.76,67.86,189392.0,51.7332,51.863,51.7332,51.8095,189392.0
2017-01-31 09:30:00,68.0,68.09,67.57,67.78,50351.0,51.9164,51.9851,51.5881,51.7485,50351.0
2017-01-31 09:35:00,67.72,67.85,67.62,67.67,25169.0,51.7027,51.8019,51.6263,51.6645,25169.0
2017-01-31 09:40:00,67.69,67.7,67.57,67.6,27664.0,51.6798,51.6874,51.5881,51.611,27664.0
2017-01-31 09:45:00,67.6,67.62,67.49,67.55,33532.0,51.611,51.6263,51.5271,51.5729,33532.0
2017-01-31 09:50:00,67.55,67.7,67.45,67.64,59784.0,51.5729,51.6874,51.4965,51.6416,59784.0
2017-01-31 09:55:00,67.63,67.69,67.47,67.53,37080.0,51.6339,51.6798,51.5118,51.5576,37080.0
2017-01-31 10:00:00,67.53,67.6,67.44,67.47,38034.0,51.5576,51.611,51.4889,51.5118,38034.0
2017-01-31 10:05:00,67.45,67.47,67.33,67.45,45376.0,51.4965,51.5118,51.4049,51.4965,45376.0
2017-01-31 10:10:00,67.45,67.5,67.41,67.5,31348.0,51.4965,51.5347,51.466,51.5347,31348.0
2017-01-31 10:15:00,67.5,67.63,67.5,67.59,39557.0,51.5347,51.6339,51.5347,51.6034,39557.0
2017-01-31 10:20:00,67.59,67.63,67.55,67.55,57153.0,51.6034,51.6339,51.5729,51.5729,57153.0
2017-01-31 10:25:00,67.54,67.6,67.47,67.54,39451.0,51.5652,51.611,51.5118,51.5652,39451.0
2017-01-31 10:30:00,67.56,67.71,67.54,67.71,32916.0,51.5805,51.695,51.5652,51.695,32916.0
2017-01-31 10:35:00,67.71,67.82,67.62,67.63,31554.0,51.695,51.779,51.6263,51.6339,31554.0
2017-01-31 10:40:00,67.63,67.63,67.46,67.47,38864.0,51.6339,51.6339,51.5042,51.5118,38864.0
2017-01-31 10:45:00,67.48,67.52,67.42,67.42,27507.0,51.5194,51.55,51.4736,51.4736,27507.0
2017-01-31 10:50:00,67.4,67.43,67.36,67.41,19068.0,51.4583,51.4813,51.4278,51.466,19068.0
2017-01-31 10:55:00,67.41,67.45,67.39,67.41,24879.0,51.466,51.4965,51.4507,51.466,24879.0
2017-01-31 11:00:00,67.4,67.45,67.36,67.45,23642.0,51.4583,51.4965,51.4278,51.4965,23642.0
2017-01-31 11:05:00,67.46,67.57,67.46,67.52,38627.0,51.5042,51.5881,51.5042,51.55,38627.0
2017-01-31 11:10:00,67.52,67.73,67.52,67.7,38972.0,51.55,51.7103,51.55,51.6874,38972.0
2017-01-31 11:15:00,67.71,67.73,67.54,67.58,29966.0,51.695,51.7103,51.5652,51.5958,29966.0
2017-01-31 11:20:00,67.58,67.65,67.55,67.64,20146.0,51.5958,51.6492,51.5729,51.6416,20146.0
2017-01-31 11:25:00,67.63,67.63,67.54,67.55,18163.0,51.6339,51.6339,51.5652,51.5729,18163.0
2017-01-31 11:30:00,67.55,67.66,67.55,67.6,30012.0,51.5729,51.6569,51.5729,51.611,30012.0
2017-01-31 11:35:00,67.6,67.66,67.58,67.64,27301.0,51.611,51.6569,51.5958,51.6416,27301.0
2017-01-31 11:40:00,67.64,67.69,67.59,67.68,75183.0,51.6416,51.6798,51.6034,51.6721,75183.0
2017-01-31 11:45:00,67.68,67.71,67.66,67.67,40568.0,51.6721,51.695,51.6569,51.6645,40568.0
2017-01-31 11:50:00,67.68,67.79,67.67,67.78,58114.0,51.6721,51.7561,51.6645,51.7485,58114.0
2017-01-31 11:55:00,67.79,67.84,67.76,67.78,30863.0,51.7561,51.7943,51.7332,51.7485,30863.0
2017-01-31 12:00:00,67.79,67.84,67.73,67.73,23473.0,51.7561,51.7943,51.7103,51.7103,23473.0
2017-01-31 12:05:00,67.74,67.8,67.74,67.76,22591.0,51.7179,51.7637,51.7179,51.7332,22591.0
2017-01-31 12:10:00,67.76,67.8,67.7,67.78,15025.0,51.7332,51.7637,51.6874,51.7485,15025.0
2017-01-31 12:15:00,67.79,67.82,67.78,67.79,18632.0,51.7561,51.779,51.7485,51.7561,18632.0
2017-01-31 12:20:00,67.8,67.8,67.69,67.74,29285.0,51.7637,51.7637,51.6798,51.7179,29285.0
2017-01-31 12:25:00,67.74,67.79,67.74,67.75,15704.0,51.7179,51.7561,51.7179,51.7256,15704.0
2017-01-31 12:30:00,67.76,67.78,67.71,67.77,17879.0,51.7332,51.7485,51.695,51.7408,17879.0
2017-01-31 12:35:00,67.78,67.81,67.77,67.8,40669.0,51.7485,51.7714,51.7408,51.7637,40669.0
2017-01-31 12:40:00,67.8,67.82,67.78,67.81,15870.0,51.7637,51.779,51.7485,51.7714,15870.0
2017-01-31 12:45:00,67.81,67.82,67.73,67.75,28946.0,51.7714,51.779,51.7103,51.7256,28946.0
2017-01-31 12:50:00,67.75,67.77,67.71,67.73,17516.0,51.7256,51.7408,51.695,51.7103,17516.0
2017-01-31 12:55:00,67.73,67.78,67.7,67.77,23505.0,51.7103,51.7485,51.6874,51.7408,23505.0
2017-01-31 13:00:00,67.78,67.79,67.72,67.73,29031.0,51.7485,51.7561,51.7027,51.7103,29031.0
2017-01-31 13:05:00,67.74,67.78,67.73,67.77,34839.0,51.7179,51.7485,51.7103,51.7408,34839.0
2017-01-31 13:10:00,67.78,67.78,67.71,67.73,17244.0,51.7485,51.7485,51.695,51.7103,17244.0
2017-01-31 13:15:00,67.72,67.75,67.69,67.7,23736.0,51.7027,51.7256,51.6798,51.6874,23736.0
2017-01-31 13:20:00,67.71,67.72,67.67,67.68,34469.0,51.695,51.7027,51.6645,51.6721,34469.0
2017-01-31 13:25:00,67.69,67.71,67.68,67.7,26398.0,51.6798,51.695,51.6721,51.6874,26398.0
2017-01-31 13:30:00,67.7,67.71,67.68,67.7,35231.0,51.6874,51.695,51.6721,51.6874,35231.0
2017-01-31 13:35:00,67.7,67.72,67.67,67.69,26036.0,51.6874,51.7027,51.6645,51.6798,26036.0
2017-01-31 13:40:00,67.69,67.72,67.67,67.69,28621.0,51.6798,51.7027,51.6645,51.6798,28621.0
2017-01-31 13:45:00,67.68,67.68,67.62,67.62,16700.0,51.6721,51.6721,51.6263,51.6263,16700.0
2017-01-31 13:50:00,67.61,67.62,67.52,67.52,32941.0,51.6187,51.6263,51.55,51.55,32941.0
2017-01-31 13:55:00,67.52,67.57,67.51,67.56,36686.0,51.55,51.5881,51.5423,51.5805,36686.0
2017-01-31 14:00:00,67.56,67.63,67.52,67.53,50578.0,51.5805,51.6339,51.55,51.5576,50578.0
2017-01-31 14:05:00,67.53,67.63,67.52,67.57,22204.0,51.5576,51.6339,51.55,51.5881,22204.0
2017-01-31 14:10:00,67.57,67.66,67.54,67.55,31696.0,51.5881,51.6569,51.5652,51.5729,31696.0
2017-01-31 14:15:00,67.55,67.59,67.47,67.5,39514.0,51.5729,51.6034,51.5118,51.5347,39514.0
2017-01-31 14:20:00,67.49,67.51,67.45,67.47,22176.0,51.5271,51.5423,51.4965,51.5118,22176.0
2017-01-31 14:25:00,67.48,67.54,67.48,67.5,39310.0,51.5194,51.5652,51.5194,51.5347,39310.0
2017-01-31 14:30:00,67.5,67.5,67.46,67.49,18682.0,51.5347,51.5347,51.5042,51.5271,18682.0
2017-01-31 14:35:00,67.48,67.52,67.47,67.51,36782.0,51.5194,51.55,51.5118,51.5423,36782.0
2017-01-31 14:40:00,67.51,67.58,67.5,67.58,23950.0,51.5423,51.5958,51.5347,51.5958,23950.0
2017-01-31 14:45:00,67.57,67.58,67.48,67.49,41553.0,51.5881,51.5958,51.5194,51.5271,41553.0
2017-01-31 14:50:00,67.49,67.51,67.45,67.47,51488.0,51.5271,51.5423,51.4965,51.5118,51488.0
2017-01-31 14:55:00,67.47,67.53,67.47,67.52,61324.0,51.5118,51.5576,51.5118,51.55,61324.0
2017-01-31 15:00:00,67.52,67.6,67.51,67.53,45750.0,51.55,51.611,51.5423,51.5576,45750.0
2017-01-31 15:05:00,67.53,67.63,67.52,67.57,60910.0,51.5576,51.6339,51.55,51.5881,60910.0
2017-01-31 15:10:00,67.57,67.62,67.56,67.59,55646.0,51.5881,51.6263,51.5805,51.6034,55646.0
2017-01-31 15:15:00,67.59,67.61,67.5,67.56,60890.0,51.6034,51.6187,51.5347,51.5805,60890.0
2017-01-31 15:20:00,67.56,67.61,67.53,67.57,48342.0,51.5805,51.6187,51.5576,51.5881,48342.0
2017-01-31 15:25:00,67.56,67.61,67.56,67.57,82597.0,51.5805,51.6187,51.5805,51.5881,82597.0
2017-01-31 15:30:00,67.58,67.6,67.57,67.58,79407.0,51.5958,51.611,51.5881,51.5958,79407.0
2017-01-31 15:35:00,67.58,67.6,67.53,67.57,61162.0,51.5958,51.611,51.5576,51.5881,61162.0
2017-01-31 15:40:00,67.57,67.68,67.57,67.65,159928.0,51.5881,51.6721,51.5881,51.6492,159928.0
2017-01-31 15:45:00,67.65,67.67,67.59,67.62,144712.0,51.6492,51.6645,51.6034,51.6263,144712.0
2017-01-31 15:50:00,67.62,67.68,67.61,67.68,137151.0,51.6263,51.6721,51.6187,51.6721,137151.0
2017-01-31 15:55:00,67.67,67.82,67.66,67.78,294652.0,51.6645,51.779,51.6569,51.7485,294652.0
2017-02-01 09:30:00,67.93,68.1,67.6,67.75,122018.0,51.863,51.9928,51.611,51.7256,122018.0
2017-02-01 09:35:00,67.73,67.95,67.73,67.95,90496.0,51.7103,51.8783,51.7103,51.8783,90496.0
2017-02-01 09:40:00,67.93,68.02,67.92,67.97,44192.0,51.863,51.9317,51.8554,51.8935,44192.0
2017-02-01 09:45:00,67.98,68.07,67.9,67.95,54901.0,51.9012,51.9699,51.8401,51.8783,54901.0
2017-02-01 09:50:00,67.93,67.94,67.71,67.75,39453.0,51.863,51.8706,51.695,51.7256,39453.0
2017-02-01 09:55:00,67.76,67.82,67.68,67.68,52375.0,51.7332,51.779,51.6721,51.6721,52375.0
2017-02-01 10:00:00,67.67,67.79,67.67,67.74,39860.0,51.6645,51.7561,51.6645,51.7179,39860.0
2017-02-01 10:05:00,67.72,67.75,67.65,67.72,26906.0,51.7027,51.7256,51.6492,51.7027,26906.0
2017-02-01 10:10:00,67.73,67.73,67.55,67.58,35998.0,51.7103,51.7103,51.5729,51.5958,35998.0
2017-02-01 10:15:00,67.56,67.74,67.55,67.68,20082.0,51.5805,51.7179,51.5729,51.6721,20082.0
2017-02-01 10:20:00,67.67,67.71,67.58,67.59,28351.0,51.6645,51.695,51.5958,51.6034,28351.0
2017-02-01 10:25:00,67.59,67.64,67.55,67.6,25361.0,51.6034,51.6416,51.5729,51.611,25361.0
2017-02-01 10:30:00,67.6,67.6,67.44,67.49,46500.0,51.611,51.611,51.4889,51.5271,46500.0
2017-02-01 10:35:00,67.49,67.5,67.21,67.21,55811.0,51.5271,51.5347,51.3133,51.3133,55811.0
2017-02-01 10:40:00,67.22,67.35,67.22,67.35,40282.0,51.3209,51.4202,51.3209,51.4202,40282.0
2017-02-01 10:45:00,67.36,67.41,67.28,67.3,42115.0,51.4278,51.466,51.3667,51.382,42115.0
2017-02-01 10:50:00,67.31,67.41,67.29,67.35,34047.0,51.3896,51.466,51.3744,51.4202,34047.0
2017-02-01 10:55:00,67.35,67.51,67.35,67.46,47828.0,51.4202,51.5423,51.4202,51.5042,47828.0
2017-02-01 11:00:00,67.46,67.65,67.43,67.6,39215.0,51.5042,51.6492,51.4813,51.611,39215.0
2017-02-01 11:05:00,67.58,67.61,67.53,67.54,28933.0,51.5958,51.6187,51.5576,51.5652,28933.0
2017-02-01 11:10:00,67.53,67.55,67.4,67.47,52754.0,51.5576,51.5729,51.4583,51.5118,52754.0
2017-02-01 11:15:00,67.48,67.56,67.42,67.46,39077.0,51.5194,51.5805,51.4736,51.5042,39077.0
2017-02-01 11:20:00,67.46,67.57,67.45,67.52,23235.0,51.5042,51.5881,51.4965,51.55,23235.0
2017-02-01 11:25:00,67.52,67.57,67.45,67.57,64175.0,51.55,51.5881,51.4965,51.5881,64175.0
2017-02-01 11:30:00,67.58,67.59,67.48,67.52,33427.0,51.5958,51.6034,51.5194,51.55,33427.0
2017-02-01 11:35:00,67.52,67.54,67.38,67.42,36797.0,51.55,51.5652,51.4431,51.4736,36797.0
2017-02-01 11:40:00,67.43,67.46,67.39,67.4,27866.0,51.4813,51.5042,51.4507,51.4583,27866.0
2017-02-01 11:45:00,67.39,67.46,67.29,67.31,96683.0,51.4507,51.5042,51.3744,51.3896,96683.0
2017-02-01 11:50:00,67.32,67.34,67.28,67.3,33491.0,51.3973,51.4125,51.3667,51.382,33491.0
2017-02-01 11:55:00,67.31,67.39,67.29,67.39,24282.0,51.3896,51.4507,51.3744,51.4507,24282.0
2017-02-01 12:00:00,67.39,67.4,67.29,67.29,43251.0,51.4507,51.4583,51.3744,51.3744,43251.0
2017-02-01 12:05:00,67.3,67.34,67.24,67.24,45236.0,51.382,51.4125,51.3362,51.3362,45236.0
2017-02-01 12:10:00,67.25,67.28,67.19,67.19,14656.0,51.3438,51.3667,51.298,51.298,14656.0
2017-02-01 12:15:00,67.2,67.23,67.16,67.18,23565.0,51.3057,51.3286,51.2751,51.2904,23565.0
2017-02-01 12:20:00,67.17,67.23,67.16,67.21,19441.0,51.2827,51.3286,51.2751,51.3133,19441.0
2017-02-01 12:25:00,67.21,67.3,67.19,67.29,19387.0,51.3133,51.382,51.298,51.3744,19387.0
2017-02-01 12:30:00,67.29,67.34,67.22,67.28,49643.0,51.3744,51.4125,51.3209,51.3667,49643.0
2017-02-01 12:35:00,67.29,67.31,67.22,67.29,34054.0,51.3744,51.3896,51.3209,51.3744,34054.0
2017-02-01 12:40:00,67.29,67.36,67.28,67.35,21151.0,51.3744,51.4278,51.3667,51.4202,21151.0
2017-02-01 12:45:00,67.34,67.35,67.22,67.23,19433.0,51.4125,51.4202,51.3209,51.3286,19433.0
2017-02-01 12:50:00,67.25,67.26,67.18,67.22,13687.0,51.3438,51.3515,51.2904,51.3209,13687.0
2017-02-01 12:55:00,67.22,67.24,67.14,67.14,25135.0,51.3209,51.3362,51.2598,51.2598,25135.0
2017-02-01 13:00:00,67.14,67.15,67.06,67.08,30727.0,51.2598,51.2675,51.1988,51.214,30727.0
2017-02-01 13:05:00,67.09,67.16,67.07,67.15,38566.0,51.2217,51.2751,51.2064,51.2675,38566.0
2017-02-01 13:10:00,67.15,67.15,67.07,67.09,37994.0,51.2675,51.2675,51.2064,51.2217,37994.0
2017-02-01 13:15:00,67.1,67.11,67.07,67.11,23855.0,51.2293,51.2369,51.2064,51.2369,23855.0
2017-02-01 13:20:00,67.12,67.12,67.08,67.08,16194.0,51.2446,51.2446,51.214,51.214,16194.0
2017-02-01 13:25:00,67.08,67.12,67.07,67.11,14867.0,51.214,51.2446,51.2064,51.2369,14867.0
2017-02-01 13:30:00,67.12,67.14,67.03,67.08,37464.0,51.2446,51.2598,51.1759,51.214,37464.0
2017-02-01 13:35:00,67.09,67.14,67.08,67.13,16176.0,51.2217,51.2598,51.214,51.2522,16176.0
2017-02-01 13:40:00,67.13,67.21,67.13,67.17,17537.0,51.2522,51.3133,51.2522,51.2827,17537.0
2017-02-01 13:45:00,67.16,67.25,67.14,67.2,33752.0,51.2751,51.3438,51.2598,51.3057,33752.0
2017-02-01 13:50:00,67.19,67.19,67.08,67.09,40179.0,51.298,51.298,51.214,51.2217,40179.0
2017-02-01 13:55:00,67.09,67.12,67.02,67.12,40898.0,51.2217,51.2446,51.1682,51.2446,40898.0
2017-02-01 14:00:00,67.1,67.23,67.05,67.11,40370.0,51.2293,51.3286,51.1911,51.2369,40370.0
2017-02-01 14:05:00,67.13,67.21,67.11,67.14,42365.0,51.2522,51.3133,51.2369,51.2598,42365.0
2017-02-01 14:10:00,67.18,67.31,67.14,67.28,46032.0,51.2904,51.3896,51.2598,51.3667,46032.0
2017-02-01 14:15:00,67.28,67.36,67.27,67.32,60622.0,51.3667,51.4278,51.3591,51.3973,60622.0
2017-02-01 14:20:00,67.33,67.42,67.31,67.4,18322.0,51.4049,51.4736,51.3896,51.4583,18322.0
2017-02-01 14:25:00,67.42,67.43,67.35,67.39,19254.0,51.4736,51.4813,51.4202,51.4507,19254.0
2017-02-01 14:30:00,67.39,67.39,67.23,67.23,41965.0,51.4507,51.4507,51.3286,51.3286,41965.0
2017-02-01 14:35:00,67.23,67.33,67.22,67.25,21807.0,51.3286,51.4049,51.3209,51.3438,21807.0
2017-02-01 14:40:00,67.26,67.28,67.21,67.25,21084.0,51.3515,51.3667,51.3133,51.3438,21084.0
2017-02-01 14:45:00,67.27,67.31,67.23,67.26,23487.0,51.3591,51.3896,51.3286,51.3515,23487.0
2017-02-01 14:50:00,67.25,67.25,67.19,67.24,27888.0,51.3438,51.3438,51.298,51.3362,27888.0
2017-02-01 14:55:00,67.23,67.24,67.13,67.21,26776.0,51.3286,51.3362,51.2522,51.3133,26776.0
2017-02-01 15:00:00,67.22,67.26,67.17,67.23,27401.0,51.3209,51.3515,51.2827,51.3286,27401.0
2017-02-01 15:05:00,67.24,67.3,67.2,67.26,33191.0,51.3362,51.382,51.3057,51.3515,33191.0
2017-02-01 15:10:00,67.27,67.31,67.21,67.25,25598.0,51.3591,51.3896,51.3133,51.3438,25598.0
2017-02-01 15:15:00,67.25,67.33,67.22,67.27,32789.0,51.3438,51.4049,51.3209,51.3591,32789.0
2017-02-01 15:20:00,67.27,67.32,67.26,67.31,46035.0,51.3591,51.3973,51.3515,51.3896,46035.0
2017-02-01 15:25:00,67.3,67.41,67.3,67.41,40288.0,51.382,51.466,51.382,51.466,40288.0
2017-02-01 15:30:00,67.4,67.42,67.38,67.4,52674.0,51.4583,51.4736,51.4431,51.4583,52674.0
2017-02-01 15:35:00,67.4,67.45,67.39,67.42,47407.0,51.4583,51.4965,51.4507,51.4736,47407.0
2017-02-01 15:40:00,67.42,67.56,67.41,67.55,60159.0,51.4736,51.5805,51.466,51.5729,60159.0
2017-02-01 15:45:00,67.56,67.56,67.45,67.54,78517.0,51.5805,51.5805,51.4965,51.5652,78517.0
2017-02-01 15:50:00,67.55,67.6,67.52,67.6,105428.0,51.5729,51.611,51.55,51.611,105428.0
2017-02-01 15:55:00,67.6,67.64,67.58,67.61,179059.0,51.611,51.6416,51.5958,51.6187,179059.0
2017-02-02 09:30:00,67.6,67.76,67.5,67.65,99079.0,51.611,51.7332,51.5347,51.6492,99079.0
2017-02-02 09:35:00,67.62,67.68,67.52,67.56,61604.0,51.6263,51.6721,51.55,51.5805,61604.0
2017-02-02 09:40:00,67.54,67.55,67.46,67.54,16677.0,51.5652,51.5729,51.5042,51.5652,16677.0
2017-02-02 09:45:00,67.52,67.52,67.32,67.36,29775.0,51.55,51.55,51.3973,51.4278,29775.0
2017-02-02 09:50:00,67.33,67.41,67.26,67.35,67156.0,51.4049,51.466,51.3515,51.4202,67156.0
2017-02-02 09:55:00,67.33,67.42,67.3,67.36,48032.0,51.4049,51.4736,51.382,51.4278,48032.0
2017-02-02 10:00:00,67.37,67.55,67.35,67.45,41458.0,51.4354,51.5729,51.4202,51.4965,41458.0
2017-02-02 10:05:00,67.45,67.55,67.43,67.53,41765.0,51.4965,51.5729,51.4813,51.5576,41765.0
2017-02-02 10:10:00,67.53,67.67,67.51,67.66,30928.0,51.5576,51.6645,51.5423,51.6569,30928.0
2017-02-02 10:15:00,67.65,67.81,67.62,67.75,34493.0,51.6492,51.7714,51.6263,51.7256,34493.0
2017-02-02 10:20:00,67.75,67.76,67.63,67.69,28774.0,51.7256,51.7332,51.6339,51.6798,28774.0
2017-02-02 10:25:00,67.68,67.73,67.62,67.69,21674.0,51.6721,51.7103,51.6263,51.6798,21674.0
2017-02-02 10:30:00,67.69,67.72,67.55,67.67,52097.0,51.6798,51.7027,51.5729,51.6645,52097.0
2017-02-02 10:35:00,67.68,67.86,67.65,67.86,34722.0,51.6721,51.8095,51.6492,51.8095,34722.0
2017-02-02 10:40:00,67.85,68.0,67.82,67.98,42337.0,51.8019,51.9164,51.779,51.9012,42337.0
2017-02-02 10:45:00,67.97,68.07,67.89,68.04,63674.0,51.8935,51.9699,51.8325,51.947,63674.0
2017-02-02 10:50:00,68.04,68.09,67.98,68.09,39887.0,51.947,51.9851,51.9012,51.9851,39887.0
2017-02-02 10:55:00,68.08,68.13,68.04,68.1,46944.0,51.9775,52.0157,51.947,51.9928,46944.0
2017-02-02 11:00:00,68.09,68.24,68.06,68.23,46765.0,51.9851,52.0997,51.9622,52.092,46765.0
2017-02-02 11:05:00,68.22,68.36,68.17,68.36,70940.0,52.0844,52.1913,52.0462,52.1913,70940.0
2017-02-02 11:10:00,68.36,68.42,68.32,68.41,71670.0,52.1913,52.2371,52.1607,52.2295,71670.0
2017-02-02 11:15:00,68.41,68.41,68.32,68.39,56966.0,52.2295,52.2295,52.1607,52.2142,56966.0
2017-02-02 11:20:00,68.4,68.46,68.35,68.44,55949.0,52.2218,52.2676,52.1837,52.2524,55949.0
2017-02-02 11:25:00,68.43,68.53,68.42,68.47,28642.0,52.2447,52.3211,52.2371,52.2753,28642.0
2017-02-02 11:30:00,68.46,68.46,68.4,68.44,27107.0,52.2676,52.2676,52.2218,52.2524,27107.0
2017-02-02 11:35:00,68.45,68.47,68.4,68.45,101993.0,52.26,52.2753,52.2218,52.26,101993.0
2017-02-02 11:40:00,68.44,68.53,68.43,68.53,37510.0,52.2524,52.3211,52.2447,52.3211,37510.0
2017-02-02 11:45:00,68.52,68.56,68.49,68.51,64384.0,52.3134,52.344,52.2905,52.3058,64384.0
2017-02-02 11:50:00,68.51,68.53,68.41,68.41,22255.0,52.3058,52.3211,52.2295,52.2295,22255.0
2017-02-02 11:55:00,68.42,68.5,68.41,68.44,30725.0,52.2371,52.2982,52.2295,52.2524,30725.0
2017-02-02 12:00:00,68.43,68.46,68.41,68.45,24232.0,52.2447,52.2676,52.2295,52.26,24232.0
2017-02-02 12:05:00,68.45,68.47,68.32,68.32,17892.0,52.26,52.2753,52.1607,52.1607,17892.0
2017-02-02 12:10:00,68.31,68.36,68.28,68.34,16992.0,52.1531,52.1913,52.1302,52.176,16992.0
2017-02-02 12:15:00,68.33,68.4,68.3,68.36,60678.0,52.1684,52.2218,52.1455,52.1913,60678.0
2017-02-02 12:20:00,68.37,68.43,68.34,68.35,32574.0,52.1989,52.2447,52.176,52.1837,32574.0
2017-02-02 12:25:00,68.36,68.42,68.32,68.39,31902.0,52.1913,52.2371,52.1607,52.2142,31902.0
2017-02-02 12:30:00,68.39,68.51,68.36,68.4,52316.0,52.2142,52.3058,52.1913,52.2218,52316.0
2017-02-02 12:35:00,68.4,68.47,68.33,68.47,18242.0,52.2218,52.2753,52.1684,52.2753,18242.0
2017-02-02 12:40:00,68.48,68.56,68.46,68.5,33675.0,52.2829,52.344,52.2676,52.2982,33675.0
2017-02-02 12:45:00,68.51,68.58,68.49,68.56,29285.0,52.3058,52.3593,52.2905,52.344,29285.0
2017-02-02 12:50:00,68.56,68.64,68.54,68.61,46874.0,52.344,52.4051,52.3287,52.3822,46874.0
2017-02-02 12:55:00,68.62,68.67,68.61,68.62,38227.0,52.3898,52.428,52.3822,52.3898,38227.0
2017-02-02 13:00:00,68.63,68.77,68.62,68.77,134243.0,52.3974,52.5043,52.3898,52.5043,134243.0
2017-02-02 13:05:00,68.77,68.87,68.72,68.85,57227.0,52.5043,52.5807,52.4661,52.5654,57227.0
2017-02-02 13:10:00,68.85,69.06,68.83,69.05,71734.0,52.5654,52.7257,52.5501,52.7181,71734.0
2017-02-02 13:15:00,69.05,69.06,68.94,68.99,57462.0,52.7181,52.7257,52.6341,52.6723,57462.0
2017-02-02 13:20:00,68.98,68.98,68.9,68.95,50362.0,52.6646,52.6646,52.6036,52.6417,50362.0
2017-02-02 13:25:00,68.95,68.95,68.84,68.86,38862.0,52.6417,52.6417,52.5578,52.573,38862.0
2017-02-02 13:30:00,68.85,68.89,68.74,68.78,48774.0,52.5654,52.5959,52.4814,52.5119,48774.0
2017-02-02 13:35:00,68.78,68.81,68.73,68.76,20896.0,52.5119,52.5349,52.4738,52.4967,20896.0
2017-02-02 13:40:00,68.76,68.86,68.75,68.85,31664.0,52.4967,52.573,52.489,52.5654,31664.0
2017-02-02 13:45:00,68.86,68.93,68.84,68.84,35247.0,52.573,52.6265,52.5578,52.5578,35247.0
2017-02-02 13:50:00,68.84,68.99,68.84,68.95,47519.0,52.5578,52.6723,52.5578,52.6417,47519.0
2017-02-02 13:55:00,68.95,68.99,68.93,68.93,30626.0,52.6417,52.6723,52.6265,52.6265,30626.0
2017-02-02 14:00:00,68.93,69.05,68.9,69.03,55508.0,52.6265,52.7181,52.6036,52.7028,55508.0
2017-02-02 14:05:00,69.03,69.1,69.0,69.08,40569.0,52.7028,52.7563,52.6799,52.741,40569.0
2017-02-02 14:10:00,69.08,69.09,69.04,69.06,39077.0,52.741,52.7486,52.7105,52.7257,39077.0
2017-02-02 14:15:00,69.06,69.09,68.97,68.97,40019.0,52.7257,52.7486,52.657,52.657,40019.0
2017-02-02 14:20:00,68.97,69.0,68.74,68.74,114269.0,52.657,52.6799,52.4814,52.4814,114269.0
2017-02-02 14:25:00,68.76,68.8,68.55,68.58,53333.0,52.4967,52.5272,52.3363,52.3593,53333.0
2017-02-02 14:30:00,68.59,68.59,68.49,68.5,36733.0,52.3669,52.3669,52.2905,52.2982,36733.0
2017-02-02 14:35:00,68.51,68.53,68.39,68.44,47870.0,52.3058,52.3211,52.2142,52.2524,47870.0
2017-02-02 14:40:00,68.44,68.47,68.35,68.36,36669.0,52.2524,52.2753,52.1837,52.1913,36669.0
2017-02-02 14:45:00,68.37,68.38,68.26,68.26,50311.0,52.1989,52.2066,52.1149,52.1149,50311.0
2017-02-02 14:50:00,68.27,68.27,68.21,68.24,34937.0,52.1226,52.1226,52.0768,52.0997,34937.0
2017-02-02 14:55:00,68.23,68.31,68.22,68.3,47726.0,52.092,52.1531,52.0844,52.1455,47726.0
2017-02-02 15:00:00,68.3,68.33,68.28,68.29,33396.0,52.1455,52.1684,52.1302,52.1378,33396.0
2017-02-02 15:05:00,68.3,68.34,68.26,68.28,55875.0,52.1455,52.176,52.1149,52.1302,55875.0
2017-02-02 15:10:00,68.27,68.38,68.26,68.38,54690.0,52.1226,52.2066,52.1149,52.2066,54690.0
2017-02-02 15:15:00,68.38,68.54,68.37,68.53,81828.0,52.2066,52.3287,52.1989,52.3211,81828.0
2017-02-02 15:20:00,68.52,68.56,68.43,68.44,65089.0,52.3134,52.344,52.2447,52.2524,65089.0
2017-02-02 15:25:00,68.43,68.47,68.38,68.39,137655.0,52.2447,52.2753,52.2066,52.2142,137655.0
2017-02-02 15:30:00,68.4,68.47,68.34,68.47,59253.0,52.2218,52.2753,52.176,52.2753,59253.0
2017-02-02 15:35:00,68.47,68.48,68.36,68.43,65264.0,52.2753,52.2829,52.1913,52.2447,65264.0
2017-02-02 15:40:00,68.42,68.45,68.36,68.45,73527.0,52.2371,52.26,52.1913,52.26,73527.0
2017-02-02 15:45:00,68.45,68.53,68.43,68.5,100069.0,52.26,52.3211,52.2447,52.2982,100069.0
2017-02-02 15:50:00,68.49,68.51,68.43,68.47,97027.0,52.2905,52.3058,52.2447,52.2753,97027.0
2017-02-02 15:55:00,68.47,68.55,68.46,68.5,184807.0,52.2753,52.3363,52.2676,52.2982,184807.0
2017-02-03 09:30:00,68.44,68.76,68.11,68.19,143920.0,52.2524,52.4967,52.0004,52.0615,143920.0
2017-02-03 09:35:00,68.19,68.4,68.16,68.39,42444.0,52.0615,52.2218,52.0386,52.2142,42444.0
2017-02-03 09:40:00,68.39,68.39,68.23,68.34,46483.0,52.2142,52.2142,52.092,52.176,46483.0
2017-02-03 09:45:00,68.36,68.48,68.32,68.4,64473.0,52.1913,52.2829,52.1607,52.2218,64473.0
2017-02-03 09:50:00,68.4,68.76,68.36,68.7,62269.0,52.2218,52.4967,52.1913,52.4509,62269.0
2017-02-03 09:55:00,68.7,68.73,68.42,68.44,54260.0,52.4509,52.4738,52.2371,52.2524,54260.0
2017-02-03 10:00:00,68.44,68.74,68.39,68.72,49317.0,52.2524,52.4814,52.2142,52.4661,49317.0
2017-02-03 10:05:00,68.72,68.77,68.66,68.76,42618.0,52.4661,52.5043,52.4203,52.4967,42618.0
2017-02-03 10:10:00,68.77,69.06,68.77,68.87,45172.0,52.5043,52.7257,52.5043,52.5807,45172.0
2017-02-03 10:15:00,68.88,68.96,68.85,68.92,17058.0,52.5883,52.6494,52.5654,52.6188,17058.0
2017-02-03 10:20:00,68.93,69.02,68.86,68.98,21848.0,52.6265,52.6952,52.573,52.6646,21848.0
2017-02-03 10:25:00,69.0,69.3,68.99,69.27,51071.0,52.6799,52.909,52.6723,52.8861,51071.0
2017-02-03 10:30:00,69.27,69.33,69.17,69.26,34036.0,52.8861,52.9319,52.8097,52.8784,34036.0
2017-02-03 10:35:00,69.26,69.39,69.23,69.39,58048.0,52.8784,52.9777,52.8555,52.9777,58048.0
2017-02-03 10:40:00,69.39,69.62,69.35,69.6,57513.0,52.9777,53.1533,52.9471,53.138,57513.0
2017-02-03 10:45:00,69.61,69.8,69.6,69.8,105213.0,53.1456,53.2907,53.138,53.2907,105213.0
2017-02-03 10:50:00,69.8,69.84,69.63,69.7,172650.0,53.2907,53.3212,53.1609,53.2143,172650.0
2017-02-03 10:55:00,69.7,69.76,69.55,69.57,79825.0,53.2143,53.2602,53.0998,53.1151,79825.0
2017-02-03 11:00:00,69.57,69.59,69.39,69.43,40616.0,53.1151,53.1304,52.9777,53.0082,40616.0
2017-02-03 11:05:00,69.42,69.42,69.31,69.39,39147.0,53.0006,53.0006,52.9166,52.9777,39147.0
2017-02-03 11:10:00,69.38,69.48,69.36,69.38,25365.0,52.97,53.0464,52.9548,52.97,25365.0
2017-02-03 11:15:00,69.36,69.44,69.25,69.26,40573.0,52.9548,53.0158,52.8708,52.8784,40573.0
2017-02-03 11:20:00,69.25,69.3,69.12,69.12,47965.0,52.8708,52.909,52.7715,52.7715,47965.0
2017-02-03 11:25:00,69.13,69.21,69.06,69.2,32938.0,52.7792,52.8402,52.7257,52.8326,32938.0
2017-02-03 11:30:00,69.19,69.26,69.15,69.19,45509.0,52.825,52.8784,52.7944,52.825,45509.0
2017-02-03 11:35:00,69.19,69.23,69.14,69.14,44238.0,52.825,52.8555,52.7868,52.7868,44238.0
2017-02-03 11:40:00,69.15,69.16,68.95,69.06,33187.0,52.7944,52.8021,52.6417,52.7257,33187.0
2017-02-03 11:45:00,69.06,69.2,69.04,69.19,26725.0,52.7257,52.8326,52.7105,52.825,26725.0
2017-02-03 11:50:00,69.2,69.31,69.19,69.2,32567.0,52.8326,52.9166,52.825,52.8326,32567.0
2017-02-03 11:55:00,69.21,69.27,69.18,69.24,28951.0,52.8402,52.8861,52.8173,52.8631,28951.0
2017-02-03 12:00:00,69.24,69.26,69.19,69.21,42961.0,52.8631,52.8784,52.825,52.8402,42961.0
2017-02-03 12:05:00,69.21,69.26,69.18,69.24,20376.0,52.8402,52.8784,52.8173,52.8631,20376.0
2017-02-03 12:10:00,69.24,69.28,69.22,69.27,28754.0,52.8631,52.8937,52.8479,52.8861,28754.0
2017-02-03 12:15:00,69.27,69.29,69.22,69.26,22557.0,52.8861,52.9013,52.8479,52.8784,22557.0
2017-02-03 12:20:00,69.25,69.31,69.24,69.3,25651.0,52.8708,52.9166,52.8631,52.909,25651.0
2017-02-03 12:25:00,69.3,69.31,69.21,69.27,27255.0,52.909,52.9166,52.8402,52.8861,27255.0
2017-02-03 12:30:00,69.28,69.32,69.24,69.31,26602.0,52.8937,52.9242,52.8631,52.9166,26602.0
2017-02-03 12:35:00,69.3,69.31,69.19,69.25,29001.0,52.909,52.9166,52.825,52.8708,29001.0
2017-02-03 12:40:00,69.25,69.26,69.14,69.2,30466.0,52.8708,52.8784,52.7868,52.8326,30466.0
2017-02-03 12:45:00,69.19,69.25,69.17,69.21,18865.0,52.825,52.8708,52.8097,52.8402,18865.0
2017-02-03 12:50:00,69.2,69.22,69.15,69.22,18466.0,52.8326,52.8479,52.7944,52.8479,18466.0
2017-02-03 12:55:00,69.21,69.21,69.14,69.16,15129.0,52.8402,52.8402,52.7868,52.8021,15129.0
2017-02-03 13:00:00,69.15,69.15,69.09,69.1,12333.0,52.7944,52.7944,52.7486,52.7563,12333.0
2017-02-03 13:05:00,69.11,69.21,69.1,69.15,36970.0,52.7639,52.8402,52.7563,52.7944,36970.0
2017-02-03 13:10:00,69.14,69.26,69.13,69.23,29163.0,52.7868,52.8784,52.7792,52.8555,29163.0
2017-02-03 13:15:00,69.23,69.29,69.22,69.26,20784.0,52.8555,52.9013,52.8479,52.8784,20784.0
2017-02-03 13:20:00,69.26,69.27,69.23,69.27,17207.0,52.8784,52.8861,52.8555,52.8861,17207.0
2017-02-03 13:25:00,69.26,69.28,69.15,69.23,29334.0,52.8784,52.8937,52.7944,52.8555,29334.0
2017-02-03 13:30:00,69.22,69.26,69.19,69.22,15898.0,52.8479,52.8784,52.825,52.8479,15898.0
2017-02-03 13:35:00,69.22,69.26,69.19,69.25,23206.0,52.8479,52.8784,52.825,52.8708,23206.0
2017-02-03 13:40:00,69.25,69.26,69.19,69.23,22890.0,52.8708,52.8784,52.825,52.8555,22890.0
2017-02-03 13:45:00,69.23,69.27,69.22,69.25,18027.0,52.8555,52.8861,52.8479,52.8708,18027.0
2017-02-03 13:50:00,69.25,69.28,69.2,69.23,21636.0,52.8708,52.8937,52.8326,52.8555,21636.0
2017-02-03 13:55:00,69.23,69.23,69.2,69.21,14796.0,52.8555,52.8555,52.8326,52.8402,14796.0
2017-02-03 14:00:00,69.21,69.22,69.18,69.21,16678.0,52.8402,52.8479,52.8173,52.8402,16678.0
2017-02-03 14:05:00,69.22,69.22,69.09,69.09,38400.0,52.8479,52.8479,52.7486,52.7486,38400.0
2017-02-03 14:10:00,69.1,69.18,69.09,69.16,21376.0,52.7563,52.8173,52.7486,52.8021,21376.0
2017-02-03 14:15:00,69.16,69.24,69.15,69.21,34496.0,52.8021,52.8631,52.7944,52.8402,34496.0
2017-02-03 14:20:00,69.22,69.26,69.19,69.21,22801.0,52.8479,52.8784,52.825,52.8402,22801.0
2017-02-03 14:25:00,69.2,69.22,69.14,69.17,22385.0,52.8326,52.8479,52.7868,52.8097,22385.0
2017-02-03 14:30:00,69.17,69.22,69.17,69.19,14636.0,52.8097,52.8479,52.8097,52.825,14636.0
2017-02-03 14:35:00,69.2,69.25,69.2,69.25,28685.0,52.8326,52.8708,52.8326,52.8708,28685.0
2017-02-03 14:40:00,69.24,69.26,69.17,69.22,23096.0,52.8631,52.8784,52.8097,52.8479,23096.0
2017-02-03 14:45:00,69.21,69.25,69.21,69.23,22479.0,52.8402,52.8708,52.8402,52.8555,22479.0
2017-02-03 14:50:00,69.23,69.25,69.19,69.22,16947.0,52.8555,52.8708,52.825,52.8479,16947.0
2017-02-03 14:55:00,69.22,69.23,69.16,69.19,17916.0,52.8479,52.8555,52.8021,52.825,17916.0
2017-02-03 15:00:00,69.19,69.26,69.18,69.21,38268.0,52.825,52.8784,52.8173,52.8402,38268.0
2017-02-03 15:05:00,69.21,69.27,69.21,69.23,27815.0,52.8402,52.8861,52.8402,52.8555,27815.0
2017-02-03 15:10:00,69.23,69.37,69.22,69.35,71793.0,52.8555,52.9624,52.8479,52.9471,71793.0
2017-02-03 15:15:00,69.35,69.35,69.28,69.3,35769.0,52.9471,52.9471,52.8937,52.909,35769.0
2017-02-03 15:20:00,69.3,69.3,69.18,69.22,31282.0,52.909,52.909,52.8173,52.8479,31282.0
2017-02-03 15:25:00,69.23,69.28,69.18,69.19,37684.0,52.8555,52.8937,52.8173,52.825,37684.0
2017-02-03 15:30:00,69.18,69.21,69.15,69.21,38938.0,52.8173,52.8402,52.7944,52.8402,38938.0
2017-02-03 15:35:00,69.21,69.25,69.17,69.24,65644.0,52.8402,52.8708,52.8097,52.8631,65644.0
2017-02-03 15:40:00,69.23,69.26,69.21,69.26,56519.0,52.8555,52.8784,52.8402,52.8784,56519.0
2017-02-03 15:45:00,69.26,69.35,69.25,69.26,134103.0,52.8784,52.9471,52.8708,52.8784,134103.0
2017-02-03 15:50:00,69.26,69.27,69.19,69.23,134696.0,52.8784,52.8861,52.825,52.8555,134696.0
2017-02-03 15:55:00,69.23,69.24,69.14,69.17,222710.0,52.8555,52.8631,52.7868,52.8097,222710.0
2017-02-06 09:30:00,68.95,69.2,68.84,69.05,110445.0,52.6417,52.8326,52.5578,52.7181,110445.0
2017-02-06 09:35:00,69.05,69.28,69.02,69.26,32745.0,52.7181,52.8937,52.6952,52.8784,32745.0
2017-02-06 09:40:00,69.23,69.24,68.97,68.98,32232.0,52.8555,52.8631,52.657,52.6646,32232.0
2017-02-06 09:45:00,68.97,68.97,68.74,68.76,51626.0,52.657,52.657,52.4814,52.4967,51626.0
2017-02-06 09:50:00,68.79,68.85,68.7,68.72,33386.0,52.5196,52.5654,52.4509,52.4661,33386.0
2017-02-06 09:55:00,68.7,68.8,68.65,68.68,28690.0,52.4509,52.5272,52.4127,52.4356,28690.0
2017-02-06 10:00:00,68.68,68.7,68.58,68.61,35104.0,52.4356,52.4509,52.3593,52.3822,35104.0
2017-02-06 10:05:00,68.62,68.83,68.6,68.83,36890.0,52.3898,52.5501,52.3745,52.5501,36890.0
2017-02-06 10:10:00,68.82,68.82,68.65,68.66,25875.0,52.5425,52.5425,52.4127,52.4203,25875.0
2017-02-06 10:15:00,68.65,68.68,68.57,68.59,35314.0,52.4127,52.4356,52.3516,52.3669,35314.0
2017-02-06 10:20:00,68.59,68.65,68.53,68.59,26844.0,52.3669,52.4127,52.3211,52.3669,26844.0
2017-02-06 10:25:00,68.59,68.65,68.58,68.61,28488.0,52.3669,52.4127,52.3593,52.3822,28488.0
2017-02-06 10:30:00,68.61,68.61,68.47,68.5,32553.0,52.3822,52.3822,52.2753,52.2982,32553.0
2017-02-06 10:35:00,68.51,68.55,68.44,68.44,28362.0,52.3058,52.3363,52.2524,52.2524,28362.0
2017-02-06 10:40:00,68.44,68.47,68.4,68.45,28822.0,52.2524,52.2753,52.2218,52.26,28822.0
2017-02-06 10:45:00,68.45,68.51,68.41,68.41,25881.0,52.26,52.3058,52.2295,52.2295,25881.0
2017-02-06 10:50:00,68.41,68.5,68.4,68.46,29267.0,52.2295,52.2982,52.2218,52.2676,29267.0
2017-02-06 10:55:00,68.47,68.53,68.41,68.41,27191.0,52.2753,52.3211,52.2295,52.2295,27191.0
2017-02-06 11:00:00,68.4,68.43,68.35,68.37,31846.0,52.2218,52.2447,52.1837,52.1989,31846.0
2017-02-06 11:05:00,68.37,68.46,68.37,68.4,50705.0,52.1989,52.2676,52.1989,52.2218,50705.0
2017-02-06 11:10:00,68.42,68.45,68.37,68.39,21993.0,52.2371,52.26,52.1989,52.2142,21993.0
2017-02-06 11:15:00,68.39,68.44,68.37,68.42,13079.0,52.2142,52.2524,52.1989,52.2371,13079.0
2017-02-06 11:20:00,68.43,68.49,68.41,68.44,15872.0,52.2447,52.2905,52.2295,52.2524,15872.0
2017-02-06 11:25:00,68.44,68.51,68.44,68.5,25427.0,52.2524,52.3058,52.2524,52.2982,25427.0
2017-02-06 11:30:00,68.5,68.53,68.41,68.43,22873.0,52.2982,52.3211,52.2295,52.2447,22873.0
2017-02-06 11:35:00,68.42,68.46,68.4,68.43,20014.0,52.2371,52.2676,52.2218,52.2447,20014.0
2017-02-06 11:40:00,68.43,68.44,68.34,68.34,34823.0,52.2447,52.2524,52.176,52.176,34823.0
2017-02-06 11:45:00,68.34,68.37,68.27,68.34,24709.0,52.176,52.1989,52.1226,52.176,24709.0
2017-02-06 11:50:00,68.34,68.41,68.34,68.39,32587.0,52.176,52.2295,52.176,52.2142,32587.0
2017-02-06 11:55:00,68.39,68.47,68.37,68.46,42550.0,52.2142,52.2753,52.1989,52.2676,42550.0
2017-02-06 12:00:00,68.46,68.52,68.45,68.5,36776.0,52.2676,52.3134,52.26,52.2982,36776.0
2017-02-06 12:05:00,68.5,68.54,68.49,68.52,32810.0,52.2982,52.3287,52.2905,52.3134,32810.0
2017-02-06 12:10:00,68.52,68.55,68.48,68.54,33156.0,52.3134,52.3363,52.2829,52.3287,33156.0
2017-02-06 12:15:00,68.54,68.59,68.54,68.56,16276.0,52.3287,52.3669,52.3287,52.344,16276.0
2017-02-06 12:20:00,68.56,68.58,68.52,68.56,13544.0,52.344,52.3593,52.3134,52.344,13544.0
2017-02-06 12:25:00,68.56,68.6,68.54,68.55,29929.0,52.344,52.3745,52.3287,52.3363,29929.0
2017-02-06 12:30:00,68.55,68.56,68.47,68.55,17897.0,52.3363,52.344,52.2753,52.3363,17897.0
2017-02-06 12:35:00,68.55,68.56,68.5,68.55,11910.0,52.3363,52.344,52.2982,52.3363,11910.0
2017-02-06 12:40:00,68.54,68.56,68.51,68.51,21679.0,52.3287,52.344,52.3058,52.3058,21679.0
2017-02-06 12:45:00,68.52,68.52,68.43,68.43,17134.0,52.3134,52.3134,52.2447,52.2447,17134.0
2017-02-06 12:50:00,68.42,68.46,68.42,68.44,14247.0,52.2371,52.2676,52.2371,52.2524,14247.0
2017-02-06 12:55:00,68.44,68.44,68.32,68.36,17101.0,52.2524,52.2524,52.1607,52.1913,17101.0
2017-02-06 13:00:00,68.35,68.4,68.35,68.38,30008.0,52.1837,52.2218,52.1837,52.2066,30008.0
2017-02-06 13:05:00,68.39,68.39,68.36,68.37,18799.0,52.2142,52.2142,52.1913,52.1989,18799.0
2017-02-06 13:10:00,68.37,68.37,68.24,68.24,39964.0,52.1989,52.1989,52.0997,52.0997,39964.0
2017-02-06 13:15:00,68.23,68.25,68.15,68.19,33293.0,52.092,52.1073,52.031,52.0615,33293.0
2017-02-06 13:20:00,68.19,68.21,68.18,68.21,28978.0,52.0615,52.0768,52.0539,52.0768,28978.0
2017-02-06 13:25:00,68.2,68.21,68.14,68.14,30834.0,52.0691,52.0768,52.0233,52.0233,30834.0
2017-02-06 13:30:00,68.14,68.16,68.1,68.13,23559.0,52.0233,52.0386,51.9928,52.0157,23559.0
2017-02-06 13:35:00,68.12,68.16,68.04,68.04,35736.0,52.0081,52.0386,51.947,51.947,35736.0
2017-02-06 13:40:00,68.04,68.07,68.02,68.06,16534.0,51.947,51.9699,51.9317,51.9622,16534.0
2017-02-06 13:45:00,68.07,68.07,67.99,68.01,33583.0,51.9699,51.9699,51.9088,51.9241,33583.0
2017-02-06 13:50:00,68.01,68.11,67.99,68.1,30138.0,51.9241,52.0004,51.9088,51.9928,30138.0
2017-02-06 13:55:00,68.11,68.15,68.08,68.09,44043.0,52.0004,52.031,51.9775,51.9851,44043.0
2017-02-06 14:00:00,68.09,68.22,68.09,68.2,32389.0,51.9851,52.0844,51.9851,52.0691,32389.0
2017-02-06 14:05:00,68.2,68.22,68.18,68.2,92121.0,52.0691,52.0844,52.0539,52.0691,92121.0
2017-02-06 14:10:00,68.21,68.26,68.17,68.19,53992.0,52.0768,52.1149,52.0462,52.0615,53992.0
2017-02-06 14:15:00,68.19,68.19,68.11,68.12,30336.0,52.0615,52.0615,52.0004,52.0081,30336.0
2017-02-06 14:20:00,68.12,68.17,67.99,68.0,27562.0,52.0081,52.0462,51.9088,51.9164,27562.0
2017-02-06 14:25:00,68.01,68.09,67.99,68.09,26730.0,51.9241,51.9851,51.9088,51.9851,26730.0
2017-02-06 14:30:00,68.1,68.11,68.06,68.09,30302.0,51.9928,52.0004,51.9622,51.9851,30302.0
2017-02-06 14:35:00,68.1,68.14,68.05,68.1,30030.0,51.9928,52.0233,51.9546,51.9928,30030.0
2017-02-06 14:40:00,68.1,68.11,68.06,68.08,26067.0,51.9928,52.0004,51.9622,51.9775,26067.0
2017-02-06 14:45:00,68.08,68.09,68.01,68.03,42778.0,51.9775,51.9851,51.9241,51.9393,42778.0
2017-02-06 14:50:00,68.04,68.05,68.01,68.03,36422.0,51.947,51.9546,51.9241,51.9393,36422.0
2017-02-06 14:55:00,68.03,68.11,68.02,68.08,42999.0,51.9393,52.0004,51.9317,51.9775,42999.0
2017-02-06 15:00:00,68.08,68.08,68.0,68.03,66895.0,51.9775,51.9775,51.9164,51.9393,66895.0
2017-02-06 15:05:00,68.03,68.06,68.0,68.02,21918.0,51.9393,51.9622,51.9164,51.9317,21918.0
2017-02-06 15:10:00,68.03,68.06,67.99,68.0,38354.0,51.9393,51.9622,51.9088,51.9164,38354.0
2017-02-06 15:15:00,67.99,68.04,67.98,68.02,26709.0,51.9088,51.947,51.9012,51.9317,26709.0
2017-02-06 15:20:00,68.02,68.06,68.01,68.03,24541.0,51.9317,51.9622,51.9241,51.9393,24541.0
2017-02-06 15:25:00,68.02,68.08,67.99,68.07,31835.0,51.9317,51.9775,51.9088,51.9699,31835.0
2017-02-06 15:30:00,68.06,68.14,68.04,68.12,51633.0,51.9622,52.0233,51.947,52.0081,51633.0
2017-02-06 15:35:00,68.11,68.16,68.08,68.15,39558.0,52.0004,52.0386,51.9775,52.031,39558.0
2017-02-06 15:40:00,68.15,68.22,68.15,68.21,67920.0,52.031,52.0844,52.031,52.0768,67920.0
2017-02-06 15:45:00,68.22,68.26,68.15,68.21,76046.0,52.0844,52.1149,52.031,52.0768,76046.0
2017-02-06 15:50:00,68.21,68.22,68.16,68.19,53401.0,52.0768,52.0844,52.0386,52.0615,53401.0
2017-02-06 15:55:00,68.19,68.25,68.12,68.19,159601.0,52.0615,52.1073,52.0081,52.0615,159601.0
2017-02-07 09:30:00,67.91,67.95,67.64,67.7,101163.0,51.8477,51.8783,51.6416,51.6874,101163.0
2017-02-07 09:35:00,67.66,67.87,67.63,67.86,128506.0,51.6569,51.8172,51.6339,51.8095,128506.0
2017-02-07 09:40:00,67.83,67.92,67.78,67.86,43183.0,51.7866,51.8554,51.7485,51.8095,43183.0
2017-02-07 09:45:00,67.88,67.95,67.72,67.77,39265.0,51.8248,51.8783,51.7027,51.7408,39265.0
2017-02-07 09:50:00,67.77,67.8,67.6,67.61,34845.0,51.7408,51.7637,51.611,51.6187,34845.0
2017-02-07 09:55:00,67.61,67.62,67.54,67.6,23359.0,51.6187,51.6263,51.5652,51.611,23359.0
2017-02-07 10:00:00,67.59,67.61,67.51,67.59,40118.0,51.6034,51.6187,51.5423,51.6034,40118.0
2017-02-07 10:05:00,67.59,67.74,67.58,67.67,37846.0,51.6034,51.7179,51.5958,51.6645,37846.0
2017-02-07 10:10:00,67.65,67.7,67.61,67.63,56438.0,51.6492,51.6874,51.6187,51.6339,56438.0
2017-02-07 10:15:00,67.63,67.68,67.59,67.64,38385.0,51.6339,51.6721,51.6034,51.6416,38385.0
2017-02-07 10:20:00,67.65,67.82,67.64,67.81,32064.0,51.6492,51.779,51.6416,51.7714,32064.0
2017-02-07 10:25:00,67.8,67.89,67.75,67.84,113459.0,51.7637,51.8325,51.7256,51.7943,113459.0
2017-02-07 10:30:00,67.83,67.86,67.8,67.84,42203.0,51.7866,51.8095,51.7637,51.7943,42203.0
2017-02-07 10:35:00,67.84,67.91,67.84,67.9,33087.0,51.7943,51.8477,51.7943,51.8401,33087.0
2017-02-07 10:40:00,67.9,67.92,67.86,67.9,37835.0,51.8401,51.8554,51.8095,51.8401,37835.0
2017-02-07 10:45:00,67.9,67.9,67.71,67.75,51995.0,51.8401,51.8401,51.695,51.7256,51995.0
2017-02-07 10:50:00,67.75,67.75,67.57,67.58,30702.0,51.7256,51.7256,51.5881,51.5958,30702.0
2017-02-07 10:55:00,67.58,67.58,67.37,67.47,58341.0,51.5958,51.5958,51.4354,51.5118,58341.0
2017-02-07 11:00:00,67.48,67.62,67.46,67.58,35276.0,51.5194,51.6263,51.5042,51.5958,35276.0
2017-02-07 11:05:00,67.59,67.62,67.53,67.6,28569.0,51.6034,51.6263,51.5576,51.611,28569.0
2017-02-07 11:10:00,67.59,67.6,67.47,67.53,34407.0,51.6034,51.611,51.5118,51.5576,34407.0
2017-02-07 11:15:00,67.52,67.52,67.37,67.41,42408.0,51.55,51.55,51.4354,51.466,42408.0
2017-02-07 11:20:00,67.42,67.45,67.34,67.35,37673.0,51.4736,51.4965,51.4125,51.4202,37673.0
2017-02-07 11:25:00,67.35,67.35,67.28,67.28,32999.0,51.4202,51.4202,51.3667,51.3667,32999.0
2017-02-07 11:30:00,67.28,67.32,67.23,67.25,75639.0,51.3667,51.3973,51.3286,51.3438,75639.0
2017-02-07 11:35:00,67.24,67.26,67.14,67.18,33162.0,51.3362,51.3515,51.2598,51.2904,33162.0
2017-02-07 11:40:00,67.16,67.16,66.95,66.97,57033.0,51.2751,51.2751,51.1148,51.1301,57033.0
2017-02-07 11:45:00,66.96,67.13,66.95,67.13,29488.0,51.1224,51.2522,51.1148,51.2522,29488.0
2017-02-07 11:50:00,67.11,67.15,67.07,67.08,21314.0,51.2369,51.2675,51.2064,51.214,21314.0
2017-02-07 11:55:00,67.08,67.08,67.01,67.02,31036.0,51.214,51.214,51.1606,51.1682,31036.0
2017-02-07 12:00:00,67.03,67.05,66.97,66.98,31925.0,51.1759,51.1911,51.1301,51.1377,31925.0
2017-02-07 12:05:00,66.98,67.01,66.81,66.85,94327.0,51.1377,51.1606,51.0079,51.0384,94327.0
2017-02-07 12:10:00,66.86,66.94,66.85,66.87,41699.0,51.0461,51.1072,51.0384,51.0537,41699.0
2017-02-07 12:15:00,66.87,66.88,66.72,66.76,35152.0,51.0537,51.0613,50.9392,50.9697,35152.0
2017-02-07 12:20:00,66.77,66.82,66.64,66.65,39004.0,50.9774,51.0155,50.8781,50.8857,39004.0
2017-02-07 12:25:00,66.66,66.73,66.63,66.7,58193.0,50.8934,50.9468,50.8705,50.9239,58193.0
2017-02-07 12:30:00,66.7,66.7,66.62,66.67,37558.0,50.9239,50.9239,50.8628,50.901,37558.0
2017-02-07 12:35:00,66.68,66.71,66.65,66.7,21596.0,50.9086,50.9316,50.8857,50.9239,21596.0
2017-02-07 12:40:00,66.7,66.76,66.64,66.68,37640.0,50.9239,50.9697,50.8781,50.9086,37640.0
2017-02-07 12:45:00,66.67,66.68,66.56,66.57,37663.0,50.901,50.9086,50.817,50.8247,37663.0
2017-02-07 12:50:00,66.57,66.61,66.5,66.52,85175.0,50.8247,50.8552,50.7712,50.7865,85175.0
2017-02-07 12:55:00,66.52,66.55,66.4,66.44,38869.0,50.7865,50.8094,50.6949,50.7254,38869.0
2017-02-07 13:00:00,66.44,66.46,66.35,66.36,77250.0,50.7254,50.7407,50.6567,50.6643,77250.0
2017-02-07 13:05:00,66.35,66.51,66.35,66.5,42145.0,50.6567,50.7789,50.6567,50.7712,42145.0
2017-02-07 13:10:00,66.5,66.56,66.45,66.52,36160.0,50.7712,50.817,50.733,50.7865,36160.0
2017-02-07 13:15:00,66.53,66.59,66.5,66.57,41874.0,50.7941,50.8399,50.7712,50.8247,41874.0
2017-02-07 13:20:00,66.56,66.66,66.54,66.65,92124.0,50.817,50.8934,50.8018,50.8857,92124.0
2017-02-07 13:25:00,66.65,66.75,66.63,66.74,137578.0,50.8857,50.9621,50.8705,50.9545,137578.0
2017-02-07 13:30:00,66.74,66.98,66.73,66.95,59208.0,50.9545,51.1377,50.9468,51.1148,59208.0
2017-02-07 13:35:00,66.96,67.02,66.95,67.0,20882.0,51.1224,51.1682,51.1148,51.153,20882.0
2017-02-07 13:40:00,67.02,67.07,67.0,67.05,41426.0,51.1682,51.2064,51.153,51.1911,41426.0
2017-02-07 13:45:00,67.04,67.05,66.88,66.88,39963.0,51.1835,51.1911,51.0613,51.0613,39963.0
2017-02-07 13:50:00,66.88,66.99,66.87,66.9,36692.0,51.0613,51.1453,51.0537,51.0766,36692.0
2017-02-07 13:55:00,66.9,66.91,66.86,66.89,20322.0,51.0766,51.0842,51.0461,51.069,20322.0
2017-02-07 14:00:00,66.89,66.9,66.77,66.77,99196.0,51.069,51.0766,50.9774,50.9774,99196.0
2017-02-07 14:05:00,66.78,66.8,66.71,66.76,44970.0,50.985,51.0003,50.9316,50.9697,44970.0
2017-02-07 14:10:00,66.77,66.78,66.65,66.67,19832.0,50.9774,50.985,50.8857,50.901,19832.0
2017-02-07 14:15:00,66.67,66.68,66.64,66.64,26065.0,50.901,50.9086,50.8781,50.8781,26065.0
2017-02-07 14:20:00,66.65,66.68,66.6,66.67,35823.0,50.8857,50.9086,50.8476,50.901,35823.0
2017-02-07 14:25:00,66.66,66.75,66.63,66.75,37877.0,50.8934,50.9621,50.8705,50.9621,37877.0
2017-02-07 14:30:00,66.75,66.9,66.75,66.83,81706.0,50.9621,51.0766,50.9621,51.0232,81706.0
2017-02-07 14:35:00,66.83,66.85,66.82,66.83,14107.0,51.0232,51.0384,51.0155,51.0232,14107.0
2017-02-07 14:40:00,66.83,66.91,66.8,66.87,27504.0,51.0232,51.0842,51.0003,51.0537,27504.0
2017-02-07 14:45:00,66.88,66.99,66.88,66.98,14443.0,51.0613,51.1453,51.0613,51.1377,14443.0
2017-02-07 14:50:00,66.98,67.01,66.93,67.01,35406.0,51.1377,51.1606,51.0995,51.1606,35406.0
2017-02-07 14:55:00,67.01,67.01,66.89,66.9,66302.0,51.1606,51.1606,51.069,51.0766,66302.0
2017-02-07 15:00:00,66.9,67.01,66.89,67.01,53126.0,51.0766,51.1606,51.069,51.1606,53126.0
2017-02-07 15:05:00,67.0,67.0,66.94,66.96,56224.0,51.153,51.153,51.1072,51.1224,56224.0
2017-02-07 15:10:00,66.96,67.03,66.94,67.03,37229.0,51.1224,51.1759,51.1072,51.1759,37229.0
2017-02-07 15:15:00,67.03,67.09,67.01,67.05,56003.0,51.1759,51.2217,51.1606,51.1911,56003.0
2017-02-07 15:20:00,67.06,67.09,67.0,67.08,76963.0,51.1988,51.2217,51.153,51.214,76963.0
2017-02-07 15:25:00,67.07,67.09,67.02,67.05,31761.0,51.2064,51.2217,51.1682,51.1911,31761.0
2017-02-07 15:30:00,67.05,67.05,66.97,66.98,45493.0,51.1911,51.1911,51.1301,51.1377,45493.0
2017-02-07 15:35:00,66.98,66.98,66.89,66.91,63108.0,51.1377,51.1377,51.069,51.0842,63108.0
2017-02-07 15:40:00,66.91,66.96,66.88,66.92,95907.0,51.0842,51.1224,51.0613,51.0919,95907.0
2017-02-07 15:45:00,66.91,66.91,66.77,66.77,110187.0,51.0842,51.0842,50.9774,50.9774,110187.0
2017-02-07 15:50:00,66.77,66.8,66.74,66.77,119716.0,50.9774,51.0003,50.9545,50.9774,119716.0
2017-02-07 15:55:00,66.76,66.84,66.75,66.82,212756.0,50.9697,51.0308,50.9621,51.0155,212756.0
2017-02-08 09:30:00,66.6,66.64,66.06,66.23,83613.0,50.8476,50.8781,50.4353,50.5651,83613.0
2017-02-08 09:35:00,66.2,66.36,66.11,66.15,45987.0,50.5422,50.6643,50.4735,50.504,45987.0
2017-02-08 09:40:00,66.19,66.3,66.18,66.23,41824.0,50.5345,50.6185,50.5269,50.5651,41824.0
2017-02-08 09:45:00,66.24,66.25,66.1,66.1,61450.0,50.5727,50.5804,50.4658,50.4658,61450.0
2017-02-08 09:50:00,66.1,66.11,65.71,65.73,126723.0,50.4658,50.4735,50.1681,50.1833,126723.0
2017-02-08 09:55:00,65.73,65.88,65.62,65.82,94173.0,50.1833,50.2979,50.0994,50.2521,94173.0
2017-02-08 10:00:00,65.82,66.1,65.81,66.03,61539.0,50.2521,50.4658,50.2444,50.4124,61539.0
2017-02-08 10:05:00,66.02,66.12,66.02,66.08,40937.0,50.4048,50.4811,50.4048,50.4506,40937.0
2017-02-08 10:10:00,66.09,66.33,66.07,66.24,59852.0,50.4582,50.6414,50.4429,50.5727,59852.0
2017-02-08 10:15:00,66.25,66.36,66.23,66.34,52280.0,50.5804,50.6643,50.5651,50.6491,52280.0
2017-02-08 10:20:00,66.34,66.34,66.18,66.32,42841.0,50.6491,50.6491,50.5269,50.6338,42841.0
2017-02-08 10:25:00,66.31,66.5,66.31,66.45,42735.0,50.6262,50.7712,50.6262,50.733,42735.0
2017-02-08 10:30:00,66.44,66.5,66.28,66.32,111416.0,50.7254,50.7712,50.6033,50.6338,111416.0
2017-02-08 10:35:00,66.32,66.47,66.25,66.44,123406.0,50.6338,50.7483,50.5804,50.7254,123406.0
2017-02-08 10:40:00,66.43,66.74,66.31,66.69,61617.0,50.7178,50.9545,50.6262,50.9163,61617.0
2017-02-08 10:45:00,66.7,66.89,66.69,66.84,110610.0,50.9239,51.069,50.9163,51.0308,110610.0
2017-02-08 10:50:00,66.84,66.91,66.76,66.82,83790.0,51.0308,51.0842,50.9697,51.0155,83790.0
2017-02-08 10:55:00,66.84,67.03,66.84,67.03,57067.0,51.0308,51.1759,51.0308,51.1759,57067.0
2017-02-08 11:00:00,67.03,67.13,66.94,67.13,79413.0,51.1759,51.2522,51.1072,51.2522,79413.0
2017-02-08 11:05:00,67.14,67.2,67.05,67.15,78031.0,51.2598,51.3057,51.1911,51.2675,78031.0
2017-02-08 11:10:00,67.16,67.17,66.85,66.96,49853.0,51.2751,51.2827,51.0384,51.1224,49853.0
2017-02-08 11:15:00,66.95,67.02,66.88,67.0,40033.0,51.1148,51.1682,51.0613,51.153,40033.0
2017-02-08 11:20:00,67.0,67.07,66.99,67.01,33878.0,51.153,51.2064,51.1453,51.1606,33878.0
2017-02-08 11:25:00,67.01,67.09,66.98,67.02,26251.0,51.1606,51.2217,51.1377,51.1682,26251.0
2017-02-08 11:30:00,67.03,67.04,66.97,66.98,78904.0,51.1759,51.1835,51.1301,51.1377,78904.0
2017-02-08 11:35:00,66.99,67.01,66.84,66.93,35075.0,51.1453,51.1606,51.0308,51.0995,35075.0
2017-02-08 11:40:00,66.93,66.97,66.73,66.73,30571.0,51.0995,51.1301,50.9468,50.9468,30571.0
2017-02-08 11:45:00,66.72,66.82,66.7,66.79,46867.0,50.9392,51.0155,50.9239,50.9926,46867.0
2017-02-08 11:50:00,66.79,66.96,66.78,66.86,45191.0,50.9926,51.1224,50.985,51.0461,45191.0
2017-02-08 11:55:00,66.86,66.93,66.85,66.87,13790.0,51.0461,51.0995,51.0384,51.0537,13790.0
2017-02-08 12:00:00,66.88,66.94,66.87,66.9,25950.0,51.0613,51.1072,51.0537,51.0766,25950.0
2017-02-08 12:05:00,66.9,66.98,66.87,66.89,31966.0,51.0766,51.1377,51.0537,51.069,31966.0
2017-02-08 12:10:00,66.89,66.89,66.81,66.82,23159.0,51.069,51.069,51.0079,51.0155,23159.0
2017-02-08 12:15:00,66.82,66.88,66.79,66.86,27031.0,51.0155,51.0613,50.9926,51.0461,27031.0
2017-02-08 12:20:00,66.86,66.87,66.8,66.84,30660.0,51.0461,51.0537,51.0003,51.0308,30660.0
2017-02-08 12:25:00,66.84,66.85,66.77,66.85,20139.0,51.0308,51.0384,50.9774,51.0384,20139.0
2017-02-08 12:30:00,66.84,67.01,66.82,67.0,17863.0,51.0308,51.1606,51.0155,51.153,17863.0
2017-02-08 12:35:00,67.0,67.01,66.94,66.96,19921.0,51.153,51.1606,51.1072,51.1224,19921.0
2017-02-08 12:40:00,66.95,66.99,66.9,66.96,24639.0,51.1148,51.1453,51.0766,51.1224,24639.0
2017-02-08 12:45:00,66.96,66.96,66.88,66.92,21810.0,51.1224,51.1224,51.0613,51.0919,21810.0
2017-02-08 12:50:00,66.92,67.01,66.88,66.99,22169.0,51.0919,51.1606,51.0613,51.1453,22169.0
2017-02-08 12:55:00,66.98,67.01,66.88,66.89,38320.0,51.1377,51.1606,51.0613,51.069,38320.0
2017-02-08 13:00:00,66.92,67.04,66.91,67.04,26486.0,51.0919,51.1835,51.0842,51.1835,26486.0
2017-02-08 13:05:00,67.06,67.1,67.01,67.08,21687.0,51.1988,51.2293,51.1606,51.214,21687.0
2017-02-08 13:10:00,67.07,67.07,67.02,67.04,11189.0,51.2064,51.2064,51.1682,51.1835,11189.0
2017-02-08 13:15:00,67.05,67.07,67.0,67.03,17516.0,51.1911,51.2064,51.153,51.1759,17516.0
2017-02-08 13:20:00,67.05,67.06,67.01,67.04,29895.0,51.1911,51.1988,51.1606,51.1835,29895.0
2017-02-08 13:25:00,67.05,67.05,66.96,66.97,16348.0,51.1911,51.1911,51.1224,51.1301,16348.0
2017-02-08 13:30:00,66.97,66.98,66.89,66.89,22988.0,51.1301,51.1377,51.069,51.069,22988.0
2017-02-08 13:35:00,66.88,66.98,66.85,66.92,33176.0,51.0613,51.1377,51.0384,51.0919,33176.0
2017-02-08 13:40:00,66.91,66.92,66.82,66.85,25382.0,51.0842,51.0919,51.0155,51.0384,25382.0
2017-02-08 13:45:00,66.85,66.91,66.84,66.86,22580.0,51.0384,51.0842,51.0308,51.0461,22580.0
2017-02-08 13:50:00,66.85,66.86,66.81,66.83,15847.0,51.0384,51.0461,51.0079,51.0232,15847.0
2017-02-08 13:55:00,66.83,66.85,66.74,66.75,29087.0,51.0232,51.0384,50.9545,50.9621,29087.0
2017-02-08 14:00:00,66.75,66.81,66.75,66.77,38277.0,50.9621,51.0079,50.9621,50.9774,38277.0
2017-02-08 14:05:00,66.77,66.8,66.74,66.8,30814.0,50.9774,51.0003,50.9545,51.0003,30814.0
2017-02-08 14:10:00,66.78,66.81,66.71,66.75,33234.0,50.985,51.0079,50.9316,50.9621,33234.0
2017-02-08 14:15:00,66.75,66.77,66.71,66.74,35611.0,50.9621,50.9774,50.9316,50.9545,35611.0
2017-02-08 14:20:00,66.74,66.77,66.72,66.75,59392.0,50.9545,50.9774,50.9392,50.9621,59392.0
2017-02-08 14:25:00,66.76,66.78,66.7,66.73,35644.0,50.9697,50.985,50.9239,50.9468,35644.0
2017-02-08 14:30:00,66.72,66.77,66.72,66.75,19702.0,50.9392,50.9774,50.9392,50.9621,19702.0
2017-02-08 14:35:00,66.75,66.76,66.65,66.65,47151.0,50.9621,50.9697,50.8857,50.8857,47151.0
2017-02-08 14:40:00,66.65,66.67,66.58,66.63,54533.0,50.8857,50.901,50.8323,50.8705,54533.0
2017-02-08 14:45:00,66.63,66.64,66.59,66.62,53262.0,50.8705,50.8781,50.8399,50.8628,53262.0
2017-02-08 14:50:00,66.62,66.76,66.62,66.71,43691.0,50.8628,50.9697,50.8628,50.9316,43691.0
2017-02-08 14:55:00,66.71,66.74,66.67,66.69,60490.0,50.9316,50.9545,50.901,50.9163,60490.0
2017-02-08 15:00:00,66.69,66.75,66.67,66.75,59771.0,50.9163,50.9621,50.901,50.9621,59771.0
2017-02-08 15:05:00,66.74,66.75,66.7,66.72,51176.0,50.9545,50.9621,50.9239,50.9392,51176.0
2017-02-08 15:10:00,66.72,66.73,66.69,66.72,61629.0,50.9392,50.9468,50.9163,50.9392,61629.0
2017-02-08 15:15:00,66.72,66.73,66.59,66.61,69399.0,50.9392,50.9468,50.8399,50.8552,69399.0
2017-02-08 15:20:00,66.62,66.67,66.54,66.58,93821.0,50.8628,50.901,50.8018,50.8323,93821.0
2017-02-08 15:25:00,66.58,66.67,66.58,66.66,99209.0,50.8323,50.901,50.8323,50.8934,99209.0
2017-02-08 15:30:00,66.65,66.75,66.63,66.69,140983.0,50.8857,50.9621,50.8705,50.9163,140983.0
2017-02-08 15:35:00,66.69,66.71,66.63,66.65,246506.0,50.9163,50.9316,50.8705,50.8857,246506.0
2017-02-08 15:40:00,66.65,66.71,66.62,66.69,225953.0,50.8857,50.9316,50.8628,50.9163,225953.0
2017-02-08 15:45:00,66.69,66.85,66.67,66.69,200000.0,50.9163,51.0384,50.901,50.9163,200000.0
2017-02-08 15:50:00,66.69,66.85,66.66,66.83,169559.0,50.9163,51.0384,50.8934,51.0232,169559.0
2017-02-08 15:55:00,66.83,66.96,66.72,66.74,328363.0,51.0232,51.1224,50.9392,50.9545,328363.0
2017-02-09 09:30:00,66.37,67.78,66.16,66.87,183530.0,50.672,51.7485,50.5116,51.0537,183530.0
2017-02-09 09:35:00,66.79,66.9,66.47,66.7,337745.0,50.9926,51.0766,50.7483,50.9239,337745.0
2017-02-09 09:40:00,66.7,67.18,66.7,67.14,106592.0,50.9239,51.2904,50.9239,51.2598,106592.0
2017-02-09 09:45:00,67.1,67.29,66.82,67.04,128674.0,51.2293,51.3744,51.0155,51.1835,128674.0
2017-02-09 09:50:00,67.05,67.17,66.95,66.97,81917.0,51.1911,51.2827,51.1148,51.1301,81917.0
2017-02-09 09:55:00,66.96,67.18,66.89,67.14,122343.0,51.1224,51.2904,51.069,51.2598,122343.0
2017-02-09 10:00:00,67.16,67.58,67.11,67.55,133977.0,51.2751,51.5958,51.2369,51.5729,133977.0
2017-02-09 10:05:00,67.54,67.62,67.38,67.42,111849.0,51.5652,51.6263,51.4431,51.4736,111849.0
2017-02-09 10:10:00,67.41,67.52,67.32,67.52,70010.0,51.466,51.55,51.3973,51.55,70010.0
2017-02-09 10:15:00,67.51,67.75,67.46,67.7,92263.0,51.5423,51.7256,51.5042,51.6874,92263.0
2017-02-09 10:20:00,67.7,67.84,67.65,67.68,66885.0,51.6874,51.7943,51.6492,51.6721,66885.0
2017-02-09 10:25:00,67.69,67.73,67.41,67.52,57707.0,51.6798,51.7103,51.466,51.55,57707.0
2017-02-09 10:30:00,67.5,67.75,67.46,67.56,49899.0,51.5347,51.7256,51.5042,51.5805,49899.0
2017-02-09 10:35:00,67.57,67.95,67.56,67.93,78644.0,51.5881,51.8783,51.5805,51.863,78644.0
2017-02-09 10:40:00,67.92,67.93,67.77,67.88,63636.0,51.8554,51.863,51.7408,51.8248,63636.0
2017-02-09 10:45:00,67.89,68.18,67.87,68.11,87163.0,51.8325,52.0539,51.8172,52.0004,87163.0
2017-02-09 10:50:00,68.13,68.14,67.82,67.88,51350.0,52.0157,52.0233,51.779,51.8248,51350.0
2017-02-09 10:55:00,67.9,67.99,67.81,67.81,39512.0,51.8401,51.9088,51.7714,51.7714,39512.0
2017-02-09 11:00:00,67.83,67.85,67.69,67.77,91992.0,51.7866,51.8019,51.6798,51.7408,91992.0
2017-02-09 11:05:00,67.77,67.77,67.65,67.7,76840.0,51.7408,51.7408,51.6492,51.6874,76840.0
2017-02-09 11:10:00,67.67,67.73,67.62,67.7,96028.0,51.6645,51.7103,51.6263,51.6874,96028.0
2017-02-09 11:15:00,67.7,67.81,67.62,67.64,59407.0,51.6874,51.7714,51.6263,51.6416,59407.0
2017-02-09 11:20:00,67.64,67.68,67.57,67.6,90809.0,51.6416,51.6721,51.5881,51.611,90809.0
2017-02-09 11:25:00,67.59,67.68,67.41,67.44,49810.0,51.6034,51.6721,51.466,51.4889,49810.0
2017-02-09 11:30:00,67.44,67.5,67.35,67.46,49926.0,51.4889,51.5347,51.4202,51.5042,49926.0
2017-02-09 11:35:00,67.48,67.5,67.33,67.33,35106.0,51.5194,51.5347,51.4049,51.4049,35106.0
2017-02-09 11:40:00,67.34,67.45,67.32,67.41,56795.0,51.4125,51.4965,51.3973,51.466,56795.0
2017-02-09 11:45:00,67.39,67.56,67.38,67.39,36789.0,51.4507,51.5805,51.4431,51.4507,36789.0
2017-02-09 11:50:00,67.38,67.47,67.34,67.38,30474.0,51.4431,51.5118,51.4125,51.4431,30474.0
2017-02-09 11:55:00,67.38,67.45,67.33,67.39,36654.0,51.4431,51.4965,51.4049,51.4507,36654.0
2017-02-09 12:00:00,67.39,67.5,67.37,67.42,43739.0,51.4507,51.5347,51.4354,51.4736,43739.0
2017-02-09 12:05:00,67.42,67.48,67.33,67.44,37870.0,51.4736,51.5194,51.4049,51.4889,37870.0
2017-02-09 12:10:00,67.45,67.49,67.42,67.49,24748.0,51.4965,51.5271,51.4736,51.5271,24748.0
2017-02-09 12:15:00,67.5,67.5,67.32,67.32,39309.0,51.5347,51.5347,51.3973,51.3973,39309.0
2017-02-09 12:20:00,67.33,67.49,67.32,67.44,51288.0,51.4049,51.5271,51.3973,51.4889,51288.0
2017-02-09 12:25:00,67.42,67.56,67.4,67.45,64010.0,51.4736,51.5805,51.4583,51.4965,64010.0
2017-02-09 12:30:00,67.45,67.61,67.44,67.58,32148.0,51.4965,51.6187,51.4889,51.5958,32148.0
2017-02-09 12:35:00,67.58,67.72,67.57,67.72,21630.0,51.5958,51.7027,51.5881,51.7027,21630.0
2017-02-09 12:40:00,67.72,67.72,67.65,67.66,45473.0,51.7027,51.7027,51.6492,51.6569,45473.0
2017-02-09 12:45:00,67.66,67.77,67.64,67.74,35364.0,51.6569,51.7408,51.6416,51.7179,35364.0
2017-02-09 12:50:00,67.75,67.8,67.7,67.75,49636.0,51.7256,51.7637,51.6874,51.7256,49636.0
2017-02-09 12:55:00,67.76,67.76,67.71,67.73,16116.0,51.7332,51.7332,51.695,51.7103,16116.0
2017-02-09 13:00:00,67.73,67.74,67.64,67.67,27940.0,51.7103,51.7179,51.6416,51.6645,27940.0
2017-02-09 13:05:00,67.68,67.68,67.58,67.67,30174.0,51.6721,51.6721,51.5958,51.6645,30174.0
2017-02-09 13:10:00,67.69,67.83,67.69,67.77,77042.0,51.6798,51.7866,51.6798,51.7408,77042.0
2017-02-09 13:15:00,67.77,67.88,67.73,67.86,26086.0,51.7408,51.8248,51.7103,51.8095,26086.0
2017-02-09 13:20:00,67.87,68.02,67.86,67.95,61876.0,51.8172,51.9317,51.8095,51.8783,61876.0
2017-02-09 13:25:00,67.95,68.06,67.94,67.97,34496.0,51.8783,51.9622,51.8706,51.8935,34496.0
2017-02-09 13:30:00,67.96,67.97,67.89,67.92,24405.0,51.8859,51.8935,51.8325,51.8554,24405.0
2017-02-09 13:35:00,67.92,67.93,67.85,67.88,49554.0,51.8554,51.863,51.8019,51.8248,49554.0
2017-02-09 13:40:00,67.88,67.91,67.86,67.9,12221.0,51.8248,51.8477,51.8095,51.8401,12221.0
2017-02-09 13:45:00,67.89,68.0,67.88,68.0,40972.0,51.8325,51.9164,51.8248,51.9164,40972.0
2017-02-09 13:50:00,67.99,68.01,67.95,67.98,52974.0,51.9088,51.9241,51.8783,51.9012,52974.0
2017-02-09 13:55:00,67.98,68.07,67.98,68.06,38353.0,51.9012,51.9699,51.9012,51.9622,38353.0
2017-02-09 14:00:00,68.08,68.1,67.86,67.87,41622.0,51.9775,51.9928,51.8095,51.8172,41622.0
2017-02-09 14:05:00,67.87,67.9,67.84,67.86,48474.0,51.8172,51.8401,51.7943,51.8095,48474.0
2017-02-09 14:10:00,67.86,67.9,67.85,67.86,31505.0,51.8095,51.8401,51.8019,51.8095,31505.0
2017-02-09 14:15:00,67.86,67.88,67.84,67.87,52932.0,51.8095,51.8248,51.7943,51.8172,52932.0
2017-02-09 14:20:00,67.87,67.9,67.86,67.89,52680.0,51.8172,51.8401,51.8095,51.8325,52680.0
2017-02-09 14:25:00,67.89,67.97,67.88,67.96,54956.0,51.8325,51.8935,51.8248,51.8859,54956.0
2017-02-09 14:30:00,67.97,68.0,67.92,68.0,37464.0,51.8935,51.9164,51.8554,51.9164,37464.0
2017-02-09 14:35:00,68.0,68.15,67.99,68.02,70533.0,51.9164,52.031,51.9088,51.9317,70533.0
2017-02-09 14:40:00,68.03,68.09,68.0,68.03,27219.0,51.9393,51.9851,51.9164,51.9393,27219.0
2017-02-09 14:45:00,68.02,68.02,67.87,67.95,43521.0,51.9317,51.9317,51.8172,51.8783,43521.0
2017-02-09 14:50:00,67.95,68.02,67.91,67.91,27893.0,51.8783,51.9317,51.8477,51.8477,27893.0
2017-02-09 14:55:00,67.91,67.99,67.87,67.88,92931.0,51.8477,51.9088,51.8172,51.8248,92931.0
2017-02-09 15:00:00,67.88,67.95,67.76,67.76,36192.0,51.8248,51.8783,51.7332,51.7332,36192.0
2017-02-09 15:05:00,67.77,67.9,67.75,67.89,76590.0,51.7408,51.8401,51.7256,51.8325,76590.0
2017-02-09 15:10:00,67.89,67.94,67.86,67.91,73961.0,51.8325,51.8706,51.8095,51.8477,73961.0
2017-02-09 15:15:00,67.91,67.96,67.83,67.92,144853.0,51.8477,51.8859,51.7866,51.8554,144853.0
2017-02-09 15:20:00,67.92,68.08,67.89,68.02,56105.0,51.8554,51.9775,51.8325,51.9317,56105.0
2017-02-09 15:25:00,68.02,68.12,67.98,68.11,94146.0,51.9317,52.0081,51.9012,52.0004,94146.0
2017-02-09 15:30:00,68.11,68.11,67.96,67.96,109267.0,52.0004,52.0004,51.8859,51.8859,109267.0
2017-02-09 15:35:00,67.96,68.11,67.96,68.11,115321.0,51.8859,52.0004,51.8859,52.0004,115321.0
2017-02-09 15:40:00,68.12,68.14,68.07,68.13,163037.0,52.0081,52.0233,51.9699,52.0157,163037.0
2017-02-09 15:45:00,68.13,68.13,68.02,68.1,126811.0,52.0157,52.0157,51.9317,51.9928,126811.0
2017-02-09 15:50:00,68.11,68.26,68.1,68.23,178301.0,52.0004,52.1149,51.9928,52.092,178301.0
2017-02-09 15:55:00,68.22,68.33,68.13,68.2,357306.0,52.0844,52.1684,52.0157,52.0691,357306.0
2017-02-10 09:30:00,68.57,69.18,68.46,69.18,180994.0,52.3516,52.8173,52.2676,52.8173,180994.0
2017-02-10 09:35:00,69.08,69.44,69.02,69.38,138791.0,52.741,53.0158,52.6952,52.97,138791.0
2017-02-10 09:40:00,69.37,69.9,69.37,69.86,256292.0,52.9624,53.367,52.9624,53.3365,256292.0
2017-02-10 09:45:00,69.85,69.86,69.28,69.59,136315.0,53.3289,53.3365,52.8937,53.1304,136315.0
2017-02-10 09:50:00,69.63,69.75,69.43,69.63,107805.0,53.1609,53.2525,53.0082,53.1609,107805.0
2017-02-10 09:55:00,69.61,69.82,69.58,69.66,98911.0,53.1456,53.306,53.1227,53.1838,98911.0
2017-02-10 10:00:00,69.67,69.75,69.58,69.71,138154.0,53.1914,53.2525,53.1227,53.222,138154.0
2017-02-10 10:05:00,69.7,69.75,69.44,69.53,231840.0,53.2143,53.2525,53.0158,53.0846,231840.0
2017-02-10 10:10:00,69.53,69.71,69.22,69.37,328375.0,53.0846,53.222,52.8479,52.9624,328375.0
2017-02-10 10:15:00,69.37,69.4,69.11,69.21,88541.0,52.9624,52.9853,52.7639,52.8402,88541.0
2017-02-10 10:20:00,69.2,69.23,68.9,68.9,68194.0,52.8326,52.8555,52.6036,52.6036,68194.0
2017-02-10 10:25:00,68.92,68.98,68.74,68.84,62166.0,52.6188,52.6646,52.4814,52.5578,62166.0
2017-02-10 10:30:00,68.81,68.95,68.76,68.81,173377.0,52.5349,52.6417,52.4967,52.5349,173377.0
2017-02-10 10:35:00,68.82,68.98,68.75,68.83,132222.0,52.5425,52.6646,52.489,52.5501,132222.0
2017-02-10 10:40:00,68.86,68.87,68.59,68.6,57582.0,52.573,52.5807,52.3669,52.3745,57582.0
2017-02-10 10:45:00,68.59,68.71,68.42,68.43,165071.0,52.3669,52.4585,52.2371,52.2447,165071.0
2017-02-10 10:50:00,68.44,68.53,68.35,68.42,152945.0,52.2524,52.3211,52.1837,52.2371,152945.0
2017-02-10 10:55:00,68.41,68.61,68.41,68.54,95853.0,52.2295,52.3822,52.2295,52.3287,95853.0
2017-02-10 11:00:00,68.53,68.53,68.25,68.29,70625.0,52.3211,52.3211,52.1073,52.1378,70625.0
2017-02-10 11:05:00,68.29,68.3,68.17,68.17,75993.0,52.1378,52.1455,52.0462,52.0462,75993.0
2017-02-10 11:10:00,68.17,68.32,68.16,68.23,54340.0,52.0462,52.1607,52.0386,52.092,54340.0
2017-02-10 11:15:00,68.23,68.35,68.18,68.33,53384.0,52.092,52.1837,52.0539,52.1684,53384.0
2017-02-10 11:20:00,68.31,68.39,68.3,68.37,23124.0,52.1531,52.2142,52.1455,52.1989,23124.0
2017-02-10 11:25:00,68.38,68.58,68.29,68.56,70296.0,52.2066,52.3593,52.1378,52.344,70296.0
2017-02-10 11:30:00,68.56,68.83,68.53,68.66,162729.0,52.344,52.5501,52.3211,52.4203,162729.0
2017-02-10 11:35:00,68.64,68.75,68.56,68.58,45966.0,52.4051,52.489,52.344,52.3593,45966.0
2017-02-10 11:40:00,68.56,68.66,68.52,68.64,36792.0,52.344,52.4203,52.3134,52.4051,36792.0
2017-02-10 11:45:00,68.64,68.66,68.57,68.6,63992.0,52.4051,52.4203,52.3516,52.3745,63992.0
2017-02-10 11:50:00,68.6,68.6,68.53,68.57,31167.0,52.3745,52.3745,52.3211,52.3516,31167.0
2017-02-10 11:55:00,68.58,68.61,68.51,68.59,74893.0,52.3593,52.3822,52.3058,52.3669,74893.0
2017-02-10 12:00:00,68.59,68.67,68.54,68.64,64779.0,52.3669,52.428,52.3287,52.4051,64779.0
2017-02-10 12:05:00,68.64,68.71,68.56,68.7,56100.0,52.4051,52.4585,52.344,52.4509,56100.0
2017-02-10 12:10:00,68.69,68.73,68.63,68.67,77827.0,52.4432,52.4738,52.3974,52.428,77827.0
2017-02-10 12:15:00,68.68,68.73,68.67,68.7,37156.0,52.4356,52.4738,52.428,52.4509,37156.0
2017-02-10 12:20:00,68.7,68.71,68.65,68.69,32275.0,52.4509,52.4585,52.4127,52.4432,32275.0
2017-02-10 12:25:00,68.7,68.72,68.65,68.67,38822.0,52.4509,52.4661,52.4127,52.428,38822.0
2017-02-10 12:30:00,68.68,68.9,68.68,68.9,43964.0,52.4356,52.6036,52.4356,52.6036,43964.0
2017-02-10 12:35:00,68.9,68.96,68.86,68.87,27974.0,52.6036,52.6494,52.573,52.5807,27974.0
2017-02-10 12:40:00,68.87,68.88,68.82,68.82,25371.0,52.5807,52.5883,52.5425,52.5425,25371.0
2017-02-10 12:45:00,68.82,68.83,68.78,68.8,25785.0,52.5425,52.5501,52.5119,52.5272,25785.0
2017-02-10 12:50:00,68.81,68.84,68.77,68.79,25281.0,52.5349,52.5578,52.5043,52.5196,25281.0
2017-02-10 12:55:00,68.78,68.8,68.71,68.78,21933.0,52.5119,52.5272,52.4585,52.5119,21933.0
2017-02-10 13:00:00,68.77,68.8,68.72,68.75,40615.0,52.5043,52.5272,52.4661,52.489,40615.0
2017-02-10 13:05:00,68.75,68.91,68.74,68.91,38135.0,52.489,52.6112,52.4814,52.6112,38135.0
2017-02-10 13:10:00,68.9,68.93,68.87,68.91,62822.0,52.6036,52.6265,52.5807,52.6112,62822.0
2017-02-10 13:15:00,68.91,68.92,68.87,68.91,30594.0,52.6112,52.6188,52.5807,52.6112,30594.0
2017-02-10 13:20:00,68.91,68.97,68.88,68.91,58290.0,52.6112,52.657,52.5883,52.6112,58290.0
2017-02-10 13:25:00,68.9,68.95,68.86,68.88,52729.0,52.6036,52.6417,52.573,52.5883,52729.0
2017-02-10 13:30:00,68.89,68.9,68.8,68.84,67656.0,52.5959,52.6036,52.5272,52.5578,67656.0
2017-02-10 13:35:00,68.82,68.86,68.8,68.85,25634.0,52.5425,52.573,52.5272,52.5654,25634.0
2017-02-10 13:40:00,68.84,68.88,68.77,68.8,58281.0,52.5578,52.5883,52.5043,52.5272,58281.0
2017-02-10 13:45:00,68.8,68.82,68.78,68.81,93828.0,52.5272,52.5425,52.5119,52.5349,93828.0
2017-02-10 13:50:00,68.82,68.87,68.81,68.85,49198.0,52.5425,52.5807,52.5349,52.5654,49198.0
2017-02-10 13:55:00,68.85,68.9,68.84,68.89,74586.0,52.5654,52.6036,52.5578,52.5959,74586.0
2017-02-10 14:00:00,68.9,68.91,68.67,68.68,85387.0,52.6036,52.6112,52.428,52.4356,85387.0
2017-02-10 14:05:00,68.68,68.69,68.53,68.55,53886.0,52.4356,52.4432,52.3211,52.3363,53886.0
2017-02-10 14:10:00,68.54,68.66,68.54,68.63,26997.0,52.3287,52.4203,52.3287,52.3974,26997.0
2017-02-10 14:15:00,68.64,68.67,68.58,68.59,40800.0,52.4051,52.428,52.3593,52.3669,40800.0
2017-02-10 14:20:00,68.57,68.59,68.52,68.56,46878.0,52.3516,52.3669,52.3134,52.344,46878.0
2017-02-10 14:25:00,68.57,68.59,68.45,68.5,43663.0,52.3516,52.3669,52.26,52.2982,43663.0
2017-02-10 14:30:00,68.51,68.51,68.38,68.39,48814.0,52.3058,52.3058,52.2066,52.2142,48814.0
2017-02-10 14:35:00,68.38,68.41,68.32,68.39,54531.0,52.2066,52.2295,52.1607,52.2142,54531.0
2017-02-10 14:40:00,68.38,68.41,68.32,68.35,58416.0,52.2066,52.2295,52.1607,52.1837,58416.0
2017-02-10 14:45:00,68.36,68.47,68.34,68.44,44135.0,52.1913,52.2753,52.176,52.2524,44135.0
2017-02-10 14:50:00,68.44,68.45,68.32,68.36,74083.0,52.2524,52.26,52.1607,52.1913,74083.0
2017-02-10 14:55:00,68.36,68.41,68.34,68.39,67759.0,52.1913,52.2295,52.176,52.2142,67759.0
2017-02-10 15:00:00,68.39,68.48,68.39,68.41,48447.0,52.2142,52.2829,52.2142,52.2295,48447.0
2017-02-10 15:05:00,68.41,68.52,68.41,68.52,104740.0,52.2295,52.3134,52.2295,52.3134,104740.0
2017-02-10 15:10:00,68.52,68.55,68.37,68.38,103776.0,52.3134,52.3363,52.1989,52.2066,103776.0
2017-02-10 15:15:00,68.39,68.41,68.35,68.4,70424.0,52.2142,52.2295,52.1837,52.2218,70424.0
2017-02-10 15:20:00,68.4,68.4,68.32,68.33,40503.0,52.2218,52.2218,52.1607,52.1684,40503.0
2017-02-10 15:25:00,68.33,68.4,68.32,68.38,60249.0,52.1684,52.2218,52.1607,52.2066,60249.0
2017-02-10 15:30:00,68.38,68.39,68.34,68.39,49936.0,52.2066,52.2142,52.176,52.2142,49936.0
2017-02-10 15:35:00,68.39,68.4,68.34,68.36,72333.0,52.2142,52.2218,52.176,52.1913,72333.0
2017-02-10 15:40:00,68.35,68.44,68.3,68.4,98297.0,52.1837,52.2524,52.1455,52.2218,98297.0
2017-02-10 15:45:00,68.39,68.45,68.34,68.38,124532.0,52.2142,52.26,52.176,52.2066,124532.0
2017-02-10 15:50:00,68.39,68.4,68.29,68.29,158528.0,52.2142,52.2218,52.1378,52.1378,158528.0
2017-02-10 15:55:00,68.3,68.47,68.29,68.47,443162.0,52.1455,52.2753,52.1378,52.2753,443162.0
2017-02-13 09:30:00,67.39,67.71,67.2,67.36,120777.0,51.4507,51.695,51.3057,51.4278,120777.0
2017-02-13 09:35:00,67.4,67.5,67.26,67.38,75823.0,51.4583,51.5347,51.3515,51.4431,75823.0
2017-02-13 09:40:00,67.38,67.45,67.23,67.23,73338.0,51.4431,51.4965,51.3286,51.3286,73338.0
2017-02-13 09:45:00,67.25,67.42,67.22,67.26,107286.0,51.3438,51.4736,51.3209,51.3515,107286.0
2017-02-13 09:50:00,67.26,67.37,67.06,67.06,143759.0,51.3515,51.4354,51.1988,51.1988,143759.0
2017-02-13 09:55:00,67.07,67.13,67.01,67.1,53259.0,51.2064,51.2522,51.1606,51.2293,53259.0
2017-02-13 10:00:00,67.1,67.33,67.02,67.32,114055.0,51.2293,51.4049,51.1682,51.3973,114055.0
2017-02-13 10:05:00,67.32,67.5,67.31,67.48,68688.0,51.3973,51.5347,51.3896,51.5194,68688.0
2017-02-13 10:10:00,67.48,67.48,67.27,67.34,68563.0,51.5194,51.5194,51.3591,51.4125,68563.0
2017-02-13 10:15:00,67.34,67.43,67.32,67.36,36388.0,51.4125,51.4813,51.3973,51.4278,36388.0
2017-02-13 10:20:00,67.37,67.39,67.29,67.31,49160.0,51.4354,51.4507,51.3744,51.3896,49160.0
2017-02-13 10:25:00,67.32,67.37,67.27,67.29,59709.0,51.3973,51.4354,51.3591,51.3744,59709.0
2017-02-13 10:30:00,67.27,67.37,67.25,67.32,111842.0,51.3591,51.4354,51.3438,51.3973,111842.0
2017-02-13 10:35:00,67.31,67.32,67.09,67.11,49921.0,51.3896,51.3973,51.2217,51.2369,49921.0
2017-02-13 10:40:00,67.1,67.19,67.07,67.1,116102.0,51.2293,51.298,51.2064,51.2293,116102.0
2017-02-13 10:45:00,67.1,67.13,67.01,67.05,89727.0,51.2293,51.2522,51.1606,51.1911,89727.0
2017-02-13 10:50:00,67.05,67.05,66.9,66.93,89110.0,51.1911,51.1911,51.0766,51.0995,89110.0
2017-02-13 10:55:00,66.93,66.94,66.88,66.92,52527.0,51.0995,51.1072,51.0613,51.0919,52527.0
2017-02-13 11:00:00,66.92,67.0,66.92,66.96,48743.0,51.0919,51.153,51.0919,51.1224,48743.0
2017-02-13 11:05:00,66.96,67.02,66.94,67.0,40951.0,51.1224,51.1682,51.1072,51.153,40951.0
2017-02-13 11:10:00,66.99,67.01,66.93,66.99,49701.0,51.1453,51.1606,51.0995,51.1453,49701.0
2017-02-13 11:15:00,66.99,67.01,66.93,67.01,33147.0,51.1453,51.1606,51.0995,51.1606,33147.0
2017-02-13 11:20:00,67.01,67.07,66.99,67.06,51696.0,51.1606,51.2064,51.1453,51.1988,51696.0
2017-02-13 11:25:00,67.06,67.15,67.06,67.12,80461.0,51.1988,51.2675,51.1988,51.2446,80461.0
2017-02-13 11:30:00,67.13,67.14,66.96,66.96,98126.0,51.2522,51.2598,51.1224,51.1224,98126.0
2017-02-13 11:35:00,66.96,67.05,66.95,67.03,57280.0,51.1224,51.1911,51.1148,51.1759,57280.0
2017-02-13 11:40:00,67.02,67.1,67.01,67.09,27540.0,51.1682,51.2293,51.1606,51.2217,27540.0
2017-02-13 11:45:00,67.09,67.14,67.05,67.08,33590.0,51.2217,51.2598,51.1911,51.214,33590.0
2017-02-13 11:50:00,67.07,67.11,67.03,67.1,102138.0,51.2064,51.2369,51.1759,51.2293,102138.0
2017-02-13 11:55:00,67.11,67.12,67.0,67.04,35840.0,51.2369,51.2446,51.153,51.1835,35840.0
2017-02-13 12:00:00,67.04,67.1,67.0,67.09,30702.0,51.1835,51.2293,51.153,51.2217,30702.0
2017-02-13 12:05:00,67.1,67.11,67.09,67.1,26801.0,51.2293,51.2369,51.2217,51.2293,26801.0
2017-02-13 12:10:00,67.09,67.15,67.05,67.14,41331.0,51.2217,51.2675,51.1911,51.2598,41331.0
2017-02-13 12:15:00,67.14,67.15,67.07,67.1,57884.0,51.2598,51.2675,51.2064,51.2293,57884.0
2017-02-13 12:20:00,67.1,67.16,67.09,67.15,15964.0,51.2293,51.2751,51.2217,51.2675,15964.0
2017-02-13 12:25:00,67.16,67.16,67.14,67.15,27618.0,51.2751,51.2751,51.2598,51.2675,27618.0
2017-02-13 12:30:00,67.15,67.26,67.15,67.26,31466.0,51.2675,51.3515,51.2675,51.3515,31466.0
2017-02-13 12:35:00,67.26,67.29,67.21,67.27,34046.0,51.3515,51.3744,51.3133,51.3591,34046.0
2017-02-13 12:40:00,67.27,67.28,67.22,67.28,37895.0,51.3591,51.3667,51.3209,51.3667,37895.0
2017-02-13 12:45:00,67.28,67.31,67.23,67.27,35116.0,51.3667,51.3896,51.3286,51.3591,35116.0
2017-02-13 12:50:00,67.28,67.35,67.25,67.33,60848.0,51.3667,51.4202,51.3438,51.4049,60848.0
2017-02-13 12:55:00,67.33,67.46,67.28,67.46,46607.0,51.4049,51.5042,51.3667,51.5042,46607.0
2017-02-13 13:00:00,67.45,67.46,67.4,67.42,26412.0,51.4965,51.5042,51.4583,51.4736,26412.0
2017-02-13 13:05:00,67.42,67.42,67.28,67.3,27692.0,51.4736,51.4736,51.3667,51.382,27692.0
2017-02-13 13:10:00,67.3,67.36,67.29,67.34,32396.0,51.382,51.4278,51.3744,51.4125,32396.0
2017-02-13 13:15:00,67.35,67.4,67.35,67.39,39008.0,51.4202,51.4583,51.4202,51.4507,39008.0
2017-02-13 13:20:00,67.4,67.56,67.38,67.56,40310.0,51.4583,51.5805,51.4431,51.5805,40310.0
2017-02-13 13:25:00,67.56,67.63,67.53,67.63,46124.0,51.5805,51.6339,51.5576,51.6339,46124.0
2017-02-13 13:30:00,67.63,67.7,67.61,67.65,107310.0,51.6339,51.6874,51.6187,51.6492,107310.0
2017-02-13 13:35:00,67.65,67.71,67.64,67.65,50319.0,51.6492,51.695,51.6416,51.6492,50319.0
2017-02-13 13:40:00,67.66,67.71,67.64,67.65,39734.0,51.6569,51.695,51.6416,51.6492,39734.0
2017-02-13 13:45:00,67.64,67.68,67.62,67.63,36228.0,51.6416,51.6721,51.6263,51.6339,36228.0
2017-02-13 13:50:00,67.63,67.69,67.61,67.65,46540.0,51.6339,51.6798,51.6187,51.6492,46540.0
2017-02-13 13:55:00,67.65,67.66,67.48,67.49,21940.0,51.6492,51.6569,51.5194,51.5271,21940.0
2017-02-13 14:00:00,67.48,67.55,67.47,67.52,40814.0,51.5194,51.5729,51.5118,51.55,40814.0
2017-02-13 14:05:00,67.52,67.56,67.49,67.53,32934.0,51.55,51.5805,51.5271,51.5576,32934.0
2017-02-13 14:10:00,67.53,67.53,67.47,67.48,25359.0,51.5576,51.5576,51.5118,51.5194,25359.0
2017-02-13 14:15:00,67.48,67.49,67.43,67.45,32633.0,51.5194,51.5271,51.4813,51.4965,32633.0
2017-02-13 14:20:00,67.45,67.5,67.43,67.49,42940.0,51.4965,51.5347,51.4813,51.5271,42940.0
2017-02-13 14:25:00,67.49,67.54,67.46,67.53,60094.0,51.5271,51.5652,51.5042,51.5576,60094.0
2017-02-13 14:30:00,67.53,67.57,67.51,67.56,38654.0,51.5576,51.5881,51.5423,51.5805,38654.0
2017-02-13 14:35:00,67.57,67.61,67.53,67.53,36406.0,51.5881,51.6187,51.5576,51.5576,36406.0
2017-02-13 14:40:00,67.53,67.62,67.53,67.62,70985.0,51.5576,51.6263,51.5576,51.6263,70985.0
2017-02-13 14:45:00,67.61,67.62,67.53,67.56,55219.0,51.6187,51.6263,51.5576,51.5805,55219.0
2017-02-13 14:50:00,67.56,67.57,67.51,67.53,52464.0,51.5805,51.5881,51.5423,51.5576,52464.0
2017-02-13 14:55:00,67.54,67.56,67.51,67.53,53910.0,51.5652,51.5805,51.5423,51.5576,53910.0
2017-02-13 15:00:00,67.54,67.56,67.51,67.51,53600.0,51.5652,51.5805,51.5423,51.5423,53600.0
2017-02-13 15:05:00,67.52,67.59,67.51,67.53,90834.0,51.55,51.6034,51.5423,51.5576,90834.0
2017-02-13 15:10:00,67.52,67.56,67.51,67.54,63646.0,51.55,51.5805,51.5423,51.5652,63646.0
2017-02-13 15:15:00,67.54,67.6,67.5,67.55,83402.0,51.5652,51.611,51.5347,51.5729,83402.0
2017-02-13 15:20:00,67.55,67.56,67.46,67.47,74055.0,51.5729,51.5805,51.5042,51.5118,74055.0
2017-02-13 15:25:00,67.47,67.47,67.39,67.44,55868.0,51.5118,51.5118,51.4507,51.4889,55868.0
2017-02-13 15:30:00,67.44,67.47,67.32,67.32,91377.0,51.4889,51.5118,51.3973,51.3973,91377.0
2017-02-13 15:35:00,67.33,67.4,67.33,67.38,67630.0,51.4049,51.4583,51.4049,51.4431,67630.0
2017-02-13 15:40:00,67.38,67.46,67.35,67.46,146068.0,51.4431,51.5042,51.4202,51.5042,146068.0
2017-02-13 15:45:00,67.46,67.48,67.39,67.4,104697.0,51.5042,51.5194,51.4507,51.4583,104697.0
2017-02-13 15:50:00,67.41,67.43,67.38,67.4,157542.0,51.466,51.4813,51.4431,51.4583,157542.0
2017-02-13 15:55:00,67.41,67.41,67.35,67.39,367220.0,51.466,51.466,51.4202,51.4507,367220.0
2017-02-14 09:30:00,67.5,67.75,67.44,67.61,89737.0,51.5347,51.7256,51.4889,51.6187,89737.0
2017-02-14 09:35:00,67.61,67.68,67.47,67.47,118997.0,51.6187,51.6721,51.5118,51.5118,118997.0
2017-02-14 09:40:00,67.47,67.49,67.19,67.19,49515.0,51.5118,51.5271,51.298,51.298,49515.0
2017-02-14 09:45:00,67.19,67.26,67.13,67.22,69942.0,51.298,51.3515,51.2522,51.3209,69942.0
2017-02-14 09:50:00,67.23,67.32,67.04,67.04,45733.0,51.3286,51.3973,51.1835,51.1835,45733.0
2017-02-14 09:55:00,67.07,67.08,66.72,66.79,87906.0,51.2064,51.214,50.9392,50.9926,87906.0
2017-02-14 10:00:00,66.78,66.79,66.66,66.69,50376.0,50.985,50.9926,50.8934,50.9163,50376.0
2017-02-14 10:05:00,66.68,66.74,66.49,66.65,129145.0,50.9086,50.9545,50.7636,50.8857,129145.0
2017-02-14 10:10:00,66.66,66.67,66.55,66.62,85919.0,50.8934,50.901,50.8094,50.8628,85919.0
2017-02-14 10:15:00,66.62,66.64,66.51,66.52,89607.0,50.8628,50.8781,50.7789,50.7865,89607.0
2017-02-14 10:20:00,66.53,66.53,66.45,66.49,107999.0,50.7941,50.7941,50.733,50.7636,107999.0
2017-02-14 10:25:00,66.48,66.5,66.33,66.34,83094.0,50.756,50.7712,50.6414,50.6491,83094.0
2017-02-14 10:30:00,66.34,66.4,66.29,66.36,166716.0,50.6491,50.6949,50.6109,50.6643,166716.0
2017-02-14 10:35:00,66.36,66.36,66.22,66.27,116074.0,50.6643,50.6643,50.5574,50.5956,116074.0
2017-02-14 10:40:00,66.28,66.31,66.19,66.2,124955.0,50.6033,50.6262,50.5345,50.5422,124955.0
2017-02-14 10:45:00,66.2,66.21,66.08,66.11,117725.0,50.5422,50.5498,50.4506,50.4735,117725.0
2017-02-14 10:50:00,66.11,66.12,66.03,66.07,79503.0,50.4735,50.4811,50.4124,50.4429,79503.0
2017-02-14 10:55:00,66.07,66.17,66.06,66.14,88709.0,50.4429,50.5193,50.4353,50.4964,88709.0
2017-02-14 11:00:00,66.14,66.29,66.13,66.22,61696.0,50.4964,50.6109,50.4887,50.5574,61696.0
2017-02-14 11:05:00,66.22,66.23,66.02,66.05,94435.0,50.5574,50.5651,50.4048,50.4277,94435.0
2017-02-14 11:10:00,66.06,66.11,66.02,66.08,113361.0,50.4353,50.4735,50.4048,50.4506,113361.0
2017-02-14 11:15:00,66.08,66.09,65.95,66.04,174227.0,50.4506,50.4582,50.3513,50.42,174227.0
2017-02-14 11:20:00,66.03,66.07,65.96,65.98,128877.0,50.4124,50.4429,50.3589,50.3742,128877.0
2017-02-14 11:25:00,65.98,66.0,65.95,65.98,75815.0,50.3742,50.3895,50.3513,50.3742,75815.0
2017-02-14 11:30:00,65.98,66.11,65.98,66.04,114226.0,50.3742,50.4735,50.3742,50.42,114226.0
2017-02-14 11:35:00,66.04,66.07,65.89,65.94,125243.0,50.42,50.4429,50.3055,50.3437,125243.0
2017-02-14 11:40:00,65.95,65.96,65.8,65.81,111188.0,50.3513,50.3589,50.2368,50.2444,111188.0
2017-02-14 11:45:00,65.81,65.99,65.77,65.93,229172.0,50.2444,50.3818,50.2139,50.336,229172.0
2017-02-14 11:50:00,65.94,65.96,65.72,65.82,202111.0,50.3437,50.3589,50.1757,50.2521,202111.0
2017-02-14 11:55:00,65.81,65.86,65.74,65.74,83263.0,50.2444,50.2826,50.191,50.191,83263.0
2017-02-14 12:00:00,65.73,65.82,65.71,65.8,174558.0,50.1833,50.2521,50.1681,50.2368,174558.0
2017-02-14 12:05:00,65.81,65.87,65.79,65.84,86676.0,50.2444,50.2902,50.2292,50.2673,86676.0
2017-02-14 12:10:00,65.84,65.89,65.81,65.88,53527.0,50.2673,50.3055,50.2444,50.2979,53527.0
2017-02-14 12:15:00,65.88,66.02,65.85,66.02,42007.0,50.2979,50.4048,50.275,50.4048,42007.0
2017-02-14 12:20:00,66.01,66.11,65.95,66.11,41401.0,50.3971,50.4735,50.3513,50.4735,41401.0
2017-02-14 12:25:00,66.1,66.26,66.1,66.26,57029.0,50.4658,50.588,50.4658,50.588,57029.0
2017-02-14 12:30:00,66.25,66.4,66.25,66.37,109152.0,50.5804,50.6949,50.5804,50.672,109152.0
2017-02-14 12:35:00,66.38,66.4,66.31,66.33,43282.0,50.6796,50.6949,50.6262,50.6414,43282.0
2017-02-14 12:40:00,66.33,66.34,66.26,66.28,70662.0,50.6414,50.6491,50.588,50.6033,70662.0
2017-02-14 12:45:00,66.28,66.4,66.28,66.4,27127.0,50.6033,50.6949,50.6033,50.6949,27127.0
2017-02-14 12:50:00,66.4,66.51,66.39,66.41,65468.0,50.6949,50.7789,50.6872,50.7025,65468.0
2017-02-14 12:55:00,66.4,66.49,66.37,66.48,37537.0,50.6949,50.7636,50.672,50.756,37537.0
2017-02-14 13:00:00,66.48,66.48,66.4,66.45,44481.0,50.756,50.756,50.6949,50.733,44481.0
2017-02-14 13:05:00,66.45,66.55,66.42,66.52,96911.0,50.733,50.8094,50.7101,50.7865,96911.0
2017-02-14 13:10:00,66.52,66.66,66.52,66.54,142969.0,50.7865,50.8934,50.7865,50.8018,142969.0
2017-02-14 13:15:00,66.54,66.54,66.41,66.46,49501.0,50.8018,50.8018,50.7025,50.7407,49501.0
2017-02-14 13:20:00,66.45,66.5,66.44,66.48,23270.0,50.733,50.7712,50.7254,50.756,23270.0
2017-02-14 13:25:00,66.48,66.53,66.45,66.52,30161.0,50.756,50.7941,50.733,50.7865,30161.0
2017-02-14 13:30:00,66.51,66.53,66.46,66.52,34898.0,50.7789,50.7941,50.7407,50.7865,34898.0
2017-02-14 13:35:00,66.52,66.52,66.48,66.5,43328.0,50.7865,50.7865,50.756,50.7712,43328.0
2017-02-14 13:40:00,66.51,66.66,66.51,66.62,53464.0,50.7789,50.8934,50.7789,50.8628,53464.0
2017-02-14 13:45:00,66.62,66.64,66.58,66.61,159900.0,50.8628,50.8781,50.8323,50.8552,159900.0
2017-02-14 13:50:00,66.6,66.6,66.51,66.55,32219.0,50.8476,50.8476,50.7789,50.8094,32219.0
2017-02-14 13:55:00,66.56,66.63,66.56,66.62,39735.0,50.817,50.8705,50.817,50.8628,39735.0
2017-02-14 14:00:00,66.63,66.63,66.59,66.62,54517.0,50.8705,50.8705,50.8399,50.8628,54517.0
2017-02-14 14:05:00,66.63,66.69,66.57,66.58,52844.0,50.8705,50.9163,50.8247,50.8323,52844.0
2017-02-14 14:10:00,66.59,66.65,66.59,66.62,37377.0,50.8399,50.8857,50.8399,50.8628,37377.0
2017-02-14 14:15:00,66.61,66.63,66.58,66.6,30339.0,50.8552,50.8705,50.8323,50.8476,30339.0
2017-02-14 14:20:00,66.59,66.65,66.57,66.63,57330.0,50.8399,50.8857,50.8247,50.8705,57330.0
2017-02-14 14:25:00,66.63,66.67,66.57,66.57,38958.0,50.8705,50.901,50.8247,50.8247,38958.0
2017-02-14 14:30:00,66.58,66.66,66.56,66.65,47539.0,50.8323,50.8934,50.817,50.8857,47539.0
2017-02-14 14:35:00,66.65,66.65,66.61,66.64,38130.0,50.8857,50.8857,50.8552,50.8781,38130.0
2017-02-14 14:40:00,66.64,66.69,66.62,66.66,66664.0,50.8781,50.9163,50.8628,50.8934,66664.0
2017-02-14 14:45:00,66.65,66.69,66.63,66.66,62735.0,50.8857,50.9163,50.8705,50.8934,62735.0
2017-02-14 14:50:00,66.66,66.68,66.64,66.65,48060.0,50.8934,50.9086,50.8781,50.8857,48060.0
2017-02-14 14:55:00,66.66,66.7,66.64,66.66,98130.0,50.8934,50.9239,50.8781,50.8934,98130.0
2017-02-14 15:00:00,66.67,66.75,66.66,66.75,60279.0,50.901,50.9621,50.8934,50.9621,60279.0
2017-02-14 15:05:00,66.76,66.88,66.75,66.88,59091.0,50.9697,51.0613,50.9621,51.0613,59091.0
2017-02-14 15:10:00,66.88,66.9,66.84,66.84,48960.0,51.0613,51.0766,51.0308,51.0308,48960.0
2017-02-14 15:15:00,66.85,66.99,66.85,66.94,80925.0,51.0384,51.1453,51.0384,51.1072,80925.0
2017-02-14 15:20:00,66.94,66.97,66.91,66.94,62520.0,51.1072,51.1301,51.0842,51.1072,62520.0
2017-02-14 15:25:00,66.95,67.04,66.91,67.02,78620.0,51.1148,51.1835,51.0842,51.1682,78620.0
2017-02-14 15:30:00,67.02,67.09,67.0,67.08,115188.0,51.1682,51.2217,51.153,51.214,115188.0
2017-02-14 15:35:00,67.08,67.21,67.07,67.2,157952.0,51.214,51.3133,51.2064,51.3057,157952.0
2017-02-14 15:40:00,67.2,67.21,67.07,67.07,97745.0,51.3057,51.3133,51.2064,51.2064,97745.0
2017-02-14 15:45:00,67.06,67.07,66.98,67.0,141581.0,51.1988,51.2064,51.1377,51.153,141581.0
2017-02-14 15:50:00,67.0,67.05,66.96,66.97,130852.0,51.153,51.1911,51.1224,51.1301,130852.0
2017-02-14 15:55:00,66.97,67.18,66.94,67.15,420685.0,51.1301,51.2904,51.1072,51.2675,420685.0
2017-02-15 09:30:00,66.87,67.19,66.75,67.11,83133.0,51.0537,51.298,50.9621,51.2369,83133.0
2017-02-15 09:35:00,67.14,67.49,67.1,67.47,58638.0,51.2598,51.5271,51.2293,51.5118,58638.0
2017-02-15 09:40:00,67.44,67.66,67.36,67.36,82874.0,51.4889,51.6569,51.4278,51.4278,82874.0
2017-02-15 09:45:00,67.35,67.36,67.03,67.12,126925.0,51.4202,51.4278,51.1759,51.2446,126925.0
2017-02-15 09:50:00,67.11,67.23,67.04,67.22,56591.0,51.2369,51.3286,51.1835,51.3209,56591.0
2017-02-15 09:55:00,67.21,67.34,67.06,67.06,58579.0,51.3133,51.4125,51.1988,51.1988,58579.0
2017-02-15 10:00:00,67.07,67.28,67.05,67.13,54107.0,51.2064,51.3667,51.1911,51.2522,54107.0
2017-02-15 10:05:00,67.12,67.15,66.95,66.96,75768.0,51.2446,51.2675,51.1148,51.1224,75768.0
2017-02-15 10:10:00,66.95,66.98,66.88,66.94,36462.0,51.1148,51.1377,51.0613,51.1072,36462.0
2017-02-15 10:15:00,66.94,67.0,66.84,66.99,249692.0,51.1072,51.153,51.0308,51.1453,249692.0
2017-02-15 10:20:00,66.98,67.13,66.96,67.03,58432.0,51.1377,51.2522,51.1224,51.1759,58432.0
2017-02-15 10:25:00,67.02,67.2,66.98,67.18,62945.0,51.1682,51.3057,51.1377,51.2904,62945.0
2017-02-15 10:30:00,67.16,67.23,67.11,67.18,52283.0,51.2751,51.3286,51.2369,51.2904,52283.0
2017-02-15 10:35:00,67.19,67.19,66.95,66.96,69831.0,51.298,51.298,51.1148,51.1224,69831.0
2017-02-15 10:40:00,66.96,67.04,66.89,67.03,88354.0,51.1224,51.1835,51.069,51.1759,88354.0
2017-02-15 10:45:00,67.02,67.35,66.97,67.31,61760.0,51.1682,51.4202,51.1301,51.3896,61760.0
2017-02-15 10:50:00,67.32,67.35,67.18,67.22,50167.0,51.3973,51.4202,51.2904,51.3209,50167.0
2017-02-15 10:55:00,67.2,67.31,67.19,67.22,37140.0,51.3057,51.3896,51.298,51.3209,37140.0
2017-02-15 11:00:00,67.22,67.26,67.16,67.24,32023.0,51.3209,51.3515,51.2751,51.3362,32023.0
2017-02-15 11:05:00,67.23,67.3,67.18,67.22,32465.0,51.3286,51.382,51.2904,51.3209,32465.0
2017-02-15 11:10:00,67.22,67.23,67.16,67.23,41632.0,51.3209,51.3286,51.2751,51.3286,41632.0
2017-02-15 11:15:00,67.23,67.28,67.15,67.18,52645.0,51.3286,51.3667,51.2675,51.2904,52645.0
2017-02-15 11:20:00,67.19,67.19,66.97,67.03,40075.0,51.298,51.298,51.1301,51.1759,40075.0
2017-02-15 11:25:00,67.03,67.03,66.92,66.99,21091.0,51.1759,51.1759,51.0919,51.1453,21091.0
2017-02-15 11:30:00,67.0,67.07,66.97,67.06,29041.0,51.153,51.2064,51.1301,51.1988,29041.0
2017-02-15 11:35:00,67.05,67.12,67.01,67.09,29865.0,51.1911,51.2446,51.1606,51.2217,29865.0
2017-02-15 11:40:00,67.09,67.12,66.99,67.02,25805.0,51.2217,51.2446,51.1453,51.1682,25805.0
2017-02-15 11:45:00,67.01,67.01,66.85,66.89,46995.0,51.1606,51.1606,51.0384,51.069,46995.0
2017-02-15 11:50:00,66.88,66.96,66.82,66.94,50702.0,51.0613,51.1224,51.0155,51.1072,50702.0
2017-02-15 11:55:00,66.95,66.97,66.86,66.97,18543.0,51.1148,51.1301,51.0461,51.1301,18543.0
2017-02-15 12:00:00,66.97,67.1,66.97,67.05,20259.0,51.1301,51.2293,51.1301,51.1911,20259.0
2017-02-15 12:05:00,67.04,67.06,66.99,67.01,18721.0,51.1835,51.1988,51.1453,51.1606,18721.0
2017-02-15 12:10:00,67.0,67.03,66.94,67.0,19806.0,51.153,51.1759,51.1072,51.153,19806.0
2017-02-15 12:15:00,67.02,67.06,67.0,67.02,15457.0,51.1682,51.1988,51.153,51.1682,15457.0
2017-02-15 12:20:00,67.02,67.28,66.99,67.15,96000.0,51.1682,51.3667,51.1453,51.2675,96000.0
2017-02-15 12:25:00,67.15,67.18,67.03,67.05,50837.0,51.2675,51.2904,51.1759,51.1911,50837.0
2017-02-15 12:30:00,67.05,67.15,67.05,67.11,32081.0,51.1911,51.2675,51.1911,51.2369,32081.0
2017-02-15 12:35:00,67.11,67.14,67.08,67.14,21518.0,51.2369,51.2598,51.214,51.2598,21518.0
2017-02-15 12:40:00,67.14,67.15,66.99,66.99,25576.0,51.2598,51.2675,51.1453,51.1453,25576.0
2017-02-15 12:45:00,66.99,67.01,66.96,67.01,22185.0,51.1453,51.1606,51.1224,51.1606,22185.0
2017-02-15 12:50:00,67.02,67.08,67.0,67.06,33668.0,51.1682,51.214,51.153,51.1988,33668.0
2017-02-15 12:55:00,67.05,67.07,67.02,67.05,17201.0,51.1911,51.2064,51.1682,51.1911,17201.0
2017-02-15 13:00:00,67.04,67.13,67.04,67.09,41109.0,51.1835,51.2522,51.1835,51.2217,41109.0
2017-02-15 13:05:00,67.09,67.11,66.98,67.0,34188.0,51.2217,51.2369,51.1377,51.153,34188.0
2017-02-15 13:10:00,67.0,67.05,66.97,66.97,22587.0,51.153,51.1911,51.1301,51.1301,22587.0
2017-02-15 13:15:00,66.97,67.04,66.96,67.03,26803.0,51.1301,51.1835,51.1224,51.1759,26803.0
2017-02-15 13:20:00,67.02,67.04,66.95,67.01,32658.0,51.1682,51.1835,51.1148,51.1606,32658.0
2017-02-15 13:25:00,67.01,67.02,66.97,66.99,15808.0,51.1606,51.1682,51.1301,51.1453,15808.0
2017-02-15 13:30:00,66.99,67.03,66.98,67.02,23909.0,51.1453,51.1759,51.1377,51.1682,23909.0
2017-02-15 13:35:00,67.02,67.06,66.99,67.06,16092.0,51.1682,51.1988,51.1453,51.1988,16092.0
2017-02-15 13:40:00,67.05,67.11,67.04,67.09,17970.0,51.1911,51.2369,51.1835,51.2217,17970.0
2017-02-15 13:45:00,67.1,67.1,67.01,67.04,28607.0,51.2293,51.2293,51.1606,51.1835,28607.0
2017-02-15 13:50:00,67.03,67.1,67.01,67.05,34875.0,51.1759,51.2293,51.1606,51.1911,34875.0
2017-02-15 13:55:00,67.05,67.07,67.0,67.01,29459.0,51.1911,51.2064,51.153,51.1606,29459.0
2017-02-15 14:00:00,67.01,67.05,66.98,67.04,33891.0,51.1606,51.1911,51.1377,51.1835,33891.0
2017-02-15 14:05:00,67.03,67.04,67.01,67.02,22082.0,51.1759,51.1835,51.1606,51.1682,22082.0
2017-02-15 14:10:00,67.02,67.02,66.93,67.0,38916.0,51.1682,51.1682,51.0995,51.153,38916.0
2017-02-15 14:15:00,67.0,67.08,66.98,67.04,49327.0,51.153,51.214,51.1377,51.1835,49327.0
2017-02-15 14:20:00,67.04,67.1,67.03,67.09,30887.0,51.1835,51.2293,51.1759,51.2217,30887.0
2017-02-15 14:25:00,67.09,67.17,67.09,67.16,28170.0,51.2217,51.2827,51.2217,51.2751,28170.0
2017-02-15 14:30:00,67.15,67.18,67.13,67.16,34435.0,51.2675,51.2904,51.2522,51.2751,34435.0
2017-02-15 14:35:00,67.16,67.2,67.13,67.19,36386.0,51.2751,51.3057,51.2522,51.298,36386.0
2017-02-15 14:40:00,67.19,67.24,67.17,67.2,52688.0,51.298,51.3362,51.2827,51.3057,52688.0
2017-02-15 14:45:00,67.2,67.22,67.18,67.19,43182.0,51.3057,51.3209,51.2904,51.298,43182.0
2017-02-15 14:50:00,67.19,67.2,67.11,67.13,29775.0,51.298,51.3057,51.2369,51.2522,29775.0
2017-02-15 14:55:00,67.13,67.26,67.12,67.26,30206.0,51.2522,51.3515,51.2446,51.3515,30206.0
2017-02-15 15:00:00,67.25,67.26,67.23,67.26,32724.0,51.3438,51.3515,51.3286,51.3515,32724.0
2017-02-15 15:05:00,67.26,67.26,67.15,67.16,41521.0,51.3515,51.3515,51.2675,51.2751,41521.0
2017-02-15 15:10:00,67.17,67.23,67.13,67.23,45634.0,51.2827,51.3286,51.2522,51.3286,45634.0
2017-02-15 15:15:00,67.24,67.33,67.24,67.27,35953.0,51.3362,51.4049,51.3362,51.3591,35953.0
2017-02-15 15:20:00,67.27,67.35,67.24,67.34,56343.0,51.3591,51.4202,51.3362,51.4125,56343.0
2017-02-15 15:25:00,67.34,67.35,67.28,67.28,31368.0,51.4125,51.4202,51.3667,51.3667,31368.0
2017-02-15 15:30:00,67.28,67.39,67.27,67.32,93408.0,51.3667,51.4507,51.3591,51.3973,93408.0
2017-02-15 15:35:00,67.32,67.33,67.24,67.31,76043.0,51.3973,51.4049,51.3362,51.3896,76043.0
2017-02-15 15:40:00,67.31,67.31,67.28,67.29,64008.0,51.3896,51.3896,51.3667,51.3744,64008.0
2017-02-15 15:45:00,67.29,67.32,67.19,67.19,81198.0,51.3744,51.3973,51.298,51.298,81198.0
2017-02-15 15:50:00,67.2,67.24,67.19,67.2,92214.0,51.3057,51.3362,51.298,51.3057,92214.0
2017-02-15 15:55:00,67.21,67.23,67.18,67.22,202510.0,51.3133,51.3286,51.2904,51.3209,202510.0
2017-02-16 09:30:00,67.38,67.38,66.88,66.88,86696.0,51.4431,51.4431,51.0613,51.0613,86696.0
2017-02-16 09:35:00,66.92,67.13,66.85,67.06,41146.0,51.0919,51.2522,51.0384,51.1988,41146.0
2017-02-16 09:40:00,67.09,67.15,66.93,67.03,61631.0,51.2217,51.2675,51.0995,51.1759,61631.0
2017-02-16 09:45:00,67.02,67.25,66.94,67.14,59792.0,51.1682,51.3438,51.1072,51.2598,59792.0
2017-02-16 09:50:00,67.15,67.16,67.04,67.09,24024.0,51.2675,51.2751,51.1835,51.2217,24024.0
2017-02-16 09:55:00,67.08,67.22,67.08,67.2,47453.0,51.214,51.3209,51.214,51.3057,47453.0
2017-02-16 10:00:00,67.21,67.32,67.12,67.28,72758.0,51.3133,51.3973,51.2446,51.3667,72758.0
2017-02-16 10:05:00,67.29,67.36,67.27,67.31,131291.0,51.3744,51.4278,51.3591,51.3896,131291.0
2017-02-16 10:10:00,67.31,67.33,67.18,67.2,128941.0,51.3896,51.4049,51.2904,51.3057,128941.0
2017-02-16 10:15:00,67.2,67.35,67.17,67.3,86988.0,51.3057,51.4202,51.2827,51.382,86988.0
2017-02-16 10:20:00,67.29,67.38,67.25,67.31,70305.0,51.3744,51.4431,51.3438,51.3896,70305.0
2017-02-16 10:25:00,67.31,67.36,67.13,67.13,108525.0,51.3896,51.4278,51.2522,51.2522,108525.0
2017-02-16 10:30:00,67.12,67.12,66.93,67.01,47233.0,51.2446,51.2446,51.0995,51.1606,47233.0
2017-02-16 10:35:00,66.99,67.09,66.9,67.09,72167.0,51.1453,51.2217,51.0766,51.2217,72167.0
2017-02-16 10:40:00,67.09,67.11,66.95,66.97,29369.0,51.2217,51.2369,51.1148,51.1301,29369.0
2017-02-16 10:45:00,66.96,66.96,66.81,66.81,42351.0,51.1224,51.1224,51.0079,51.0079,42351.0
2017-02-16 10:50:00,66.81,66.87,66.7,66.78,51002.0,51.0079,51.0537,50.9239,50.985,51002.0
2017-02-16 10:55:00,66.77,66.86,66.71,66.86,40706.0,50.9774,51.0461,50.9316,51.0461,40706.0
2017-02-16 11:00:00,66.85,66.86,66.75,66.8,31668.0,51.0384,51.0461,50.9621,51.0003,31668.0
2017-02-16 11:05:00,66.8,66.92,66.8,66.92,46749.0,51.0003,51.0919,51.0003,51.0919,46749.0
2017-02-16 11:10:00,66.91,66.92,66.82,66.9,38687.0,51.0842,51.0919,51.0155,51.0766,38687.0
2017-02-16 11:15:00,66.91,66.92,66.79,66.88,30518.0,51.0842,51.0919,50.9926,51.0613,30518.0
2017-02-16 11:20:00,66.87,66.91,66.82,66.82,27123.0,51.0537,51.0842,51.0155,51.0155,27123.0
2017-02-16 11:25:00,66.81,66.84,66.75,66.84,39084.0,51.0079,51.0308,50.9621,51.0308,39084.0
2017-02-16 11:30:00,66.83,66.83,66.74,66.76,55415.0,51.0232,51.0232,50.9545,50.9697,55415.0
2017-02-16 11:35:00,66.75,66.76,66.58,66.59,42374.0,50.9621,50.9697,50.8323,50.8399,42374.0
2017-02-16 11:40:00,66.59,66.62,66.53,66.57,29453.0,50.8399,50.8628,50.7941,50.8247,29453.0
2017-02-16 11:45:00,66.58,66.7,66.55,66.64,24361.0,50.8323,50.9239,50.8094,50.8781,24361.0
2017-02-16 11:50:00,66.65,66.74,66.64,66.7,18395.0,50.8857,50.9545,50.8781,50.9239,18395.0
2017-02-16 11:55:00,66.69,66.73,66.66,66.69,21615.0,50.9163,50.9468,50.8934,50.9163,21615.0
2017-02-16 12:00:00,66.68,66.76,66.66,66.72,36015.0,50.9086,50.9697,50.8934,50.9392,36015.0
2017-02-16 12:05:00,66.72,66.73,66.56,66.59,48733.0,50.9392,50.9468,50.817,50.8399,48733.0
2017-02-16 12:10:00,66.59,66.63,66.57,66.59,24771.0,50.8399,50.8705,50.8247,50.8399,24771.0
2017-02-16 12:15:00,66.58,66.72,66.57,66.72,63137.0,50.8323,50.9392,50.8247,50.9392,63137.0
2017-02-16 12:20:00,66.71,66.8,66.7,66.8,21140.0,50.9316,51.0003,50.9239,51.0003,21140.0
2017-02-16 12:25:00,66.8,66.81,66.76,66.78,23772.0,51.0003,51.0079,50.9697,50.985,23772.0
2017-02-16 12:30:00,66.77,66.83,66.73,66.82,28053.0,50.9774,51.0232,50.9468,51.0155,28053.0
2017-02-16 12:35:00,66.83,66.88,66.79,66.85,53525.0,51.0232,51.0613,50.9926,51.0384,53525.0
2017-02-16 12:40:00,66.86,66.88,66.82,66.84,24266.0,51.0461,51.0613,51.0155,51.0308,24266.0
2017-02-16 12:45:00,66.85,66.89,66.79,66.79,19470.0,51.0384,51.069,50.9926,50.9926,19470.0
2017-02-16 12:50:00,66.8,66.91,66.79,66.87,22275.0,51.0003,51.0842,50.9926,51.0537,22275.0
2017-02-16 12:55:00,66.86,66.87,66.76,66.77,85037.0,51.0461,51.0537,50.9697,50.9774,85037.0
2017-02-16 13:00:00,66.78,66.78,66.64,66.66,21303.0,50.985,50.985,50.8781,50.8934,21303.0
2017-02-16 13:05:00,66.66,66.73,66.65,66.69,19156.0,50.8934,50.9468,50.8857,50.9163,19156.0
2017-02-16 13:10:00,66.71,66.71,66.59,66.59,69405.0,50.9316,50.9316,50.8399,50.8399,69405.0
2017-02-16 13:15:00,66.59,66.59,66.52,66.53,28024.0,50.8399,50.8399,50.7865,50.7941,28024.0
2017-02-16 13:20:00,66.54,66.55,66.47,66.49,34198.0,50.8018,50.8094,50.7483,50.7636,34198.0
2017-02-16 13:25:00,66.49,66.55,66.47,66.53,27501.0,50.7636,50.8094,50.7483,50.7941,27501.0
2017-02-16 13:30:00,66.53,66.54,66.5,66.52,24245.0,50.7941,50.8018,50.7712,50.7865,24245.0
2017-02-16 13:35:00,66.51,66.56,66.49,66.55,28885.0,50.7789,50.817,50.7636,50.8094,28885.0
2017-02-16 13:40:00,66.56,66.59,66.53,66.53,23791.0,50.817,50.8399,50.7941,50.7941,23791.0
2017-02-16 13:45:00,66.53,66.56,66.48,66.51,29343.0,50.7941,50.817,50.756,50.7789,29343.0
2017-02-16 13:50:00,66.51,66.53,66.49,66.5,27711.0,50.7789,50.7941,50.7636,50.7712,27711.0
2017-02-16 13:55:00,66.5,66.53,66.45,66.46,39606.0,50.7712,50.7941,50.733,50.7407,39606.0
2017-02-16 14:00:00,66.48,66.52,66.45,66.5,47242.0,50.756,50.7865,50.733,50.7712,47242.0
2017-02-16 14:05:00,66.5,66.51,66.44,66.46,32034.0,50.7712,50.7789,50.7254,50.7407,32034.0
2017-02-16 14:10:00,66.47,66.53,66.45,66.5,27462.0,50.7483,50.7941,50.733,50.7712,27462.0
2017-02-16 14:15:00,66.5,66.5,66.38,66.38,25939.0,50.7712,50.7712,50.6796,50.6796,25939.0
2017-02-16 14:20:00,66.38,66.42,66.36,66.38,25758.0,50.6796,50.7101,50.6643,50.6796,25758.0
2017-02-16 14:25:00,66.38,66.44,66.37,66.42,47904.0,50.6796,50.7254,50.672,50.7101,47904.0
2017-02-16 14:30:00,66.42,66.48,66.42,66.45,27876.0,50.7101,50.756,50.7101,50.733,27876.0
2017-02-16 14:35:00,66.45,66.5,66.43,66.46,26467.0,50.733,50.7712,50.7178,50.7407,26467.0
2017-02-16 14:40:00,66.46,66.54,66.45,66.5,33661.0,50.7407,50.8018,50.733,50.7712,33661.0
2017-02-16 14:45:00,66.52,66.53,66.45,66.47,39585.0,50.7865,50.7941,50.733,50.7483,39585.0
2017-02-16 14:50:00,66.46,66.51,66.45,66.49,34563.0,50.7407,50.7789,50.733,50.7636,34563.0
2017-02-16 14:55:00,66.49,66.54,66.47,66.51,45387.0,50.7636,50.8018,50.7483,50.7789,45387.0
2017-02-16 15:00:00,66.52,66.59,66.51,66.56,31981.0,50.7865,50.8399,50.7789,50.817,31981.0
2017-02-16 15:05:00,66.57,66.59,66.53,66.53,31449.0,50.8247,50.8399,50.7941,50.7941,31449.0
2017-02-16 15:10:00,66.53,66.64,66.52,66.63,35948.0,50.7941,50.8781,50.7865,50.8705,35948.0
2017-02-16 15:15:00,66.63,66.68,66.62,66.65,50128.0,50.8705,50.9086,50.8628,50.8857,50128.0
2017-02-16 15:20:00,66.66,66.7,66.64,66.65,40452.0,50.8934,50.9239,50.8781,50.8857,40452.0
2017-02-16 15:25:00,66.65,66.67,66.63,66.64,60636.0,50.8857,50.901,50.8705,50.8781,60636.0
2017-02-16 15:30:00,66.64,66.65,66.6,66.61,62166.0,50.8781,50.8857,50.8476,50.8552,62166.0
2017-02-16 15:35:00,66.6,66.63,66.59,66.62,54431.0,50.8476,50.8705,50.8399,50.8628,54431.0
2017-02-16 15:40:00,66.63,66.63,66.53,66.53,61799.0,50.8705,50.8705,50.7941,50.7941,61799.0
2017-02-16 15:45:00,66.53,66.55,66.43,66.43,91025.0,50.7941,50.8094,50.7178,50.7178,91025.0
2017-02-16 15:50:00,66.43,66.48,66.43,66.46,129793.0,50.7178,50.756,50.7178,50.7407,129793.0
2017-02-16 15:55:00,66.46,66.49,66.41,66.45,219982.0,50.7407,50.7636,50.7025,50.733,219982.0
2017-02-17 09:30:00,66.16,66.24,66.05,66.11,254583.0,50.5116,50.5727,50.4277,50.4735,254583.0
2017-02-17 09:35:00,66.12,66.28,66.05,66.12,43373.0,50.4811,50.6033,50.4277,50.4811,43373.0
2017-02-17 09:40:00,66.1,66.1,65.87,66.01,83200.0,50.4658,50.4658,50.2902,50.3971,83200.0
2017-02-17 09:45:00,65.99,66.13,65.89,66.13,53172.0,50.3818,50.4887,50.3055,50.4887,53172.0
2017-02-17 09:50:00,66.12,66.19,65.96,65.97,36514.0,50.4811,50.5345,50.3589,50.3666,36514.0
2017-02-17 09:55:00,65.95,65.98,65.86,65.92,59013.0,50.3513,50.3742,50.2826,50.3284,59013.0
2017-02-17 10:00:00,65.93,66.01,65.85,65.91,57847.0,50.336,50.3971,50.275,50.3208,57847.0
2017-02-17 10:05:00,65.9,65.94,65.83,65.84,76231.0,50.3131,50.3437,50.2597,50.2673,76231.0
2017-02-17 10:10:00,65.84,65.87,65.71,65.78,68270.0,50.2673,50.2902,50.1681,50.2215,68270.0
2017-02-17 10:15:00,65.79,65.85,65.72,65.84,98356.0,50.2292,50.275,50.1757,50.2673,98356.0
2017-02-17 10:20:00,65.84,65.87,65.77,65.84,34623.0,50.2673,50.2902,50.2139,50.2673,34623.0
2017-02-17 10:25:00,65.84,65.9,65.76,65.85,80503.0,50.2673,50.3131,50.2062,50.275,80503.0
2017-02-17 10:30:00,65.86,66.03,65.85,66.02,69438.0,50.2826,50.4124,50.275,50.4048,69438.0
2017-02-17 10:35:00,66.02,66.03,65.82,65.82,58814.0,50.4048,50.4124,50.2521,50.2521,58814.0
2017-02-17 10:40:00,65.81,65.83,65.72,65.75,69659.0,50.2444,50.2597,50.1757,50.1986,69659.0
2017-02-17 10:45:00,65.76,65.77,65.51,65.6,131916.0,50.2062,50.2139,50.0154,50.0841,131916.0
2017-02-17 10:50:00,65.59,65.6,65.51,65.54,35353.0,50.0765,50.0841,50.0154,50.0383,35353.0
2017-02-17 10:55:00,65.54,65.58,65.48,65.54,87643.0,50.0383,50.0688,49.9925,50.0383,87643.0
2017-02-17 11:00:00,65.55,65.58,65.47,65.58,85018.0,50.0459,50.0688,49.9848,50.0688,85018.0
2017-02-17 11:05:00,65.57,65.58,65.39,65.41,74031.0,50.0612,50.0688,49.9238,49.939,74031.0
2017-02-17 11:10:00,65.41,65.57,65.4,65.55,46981.0,49.939,50.0612,49.9314,50.0459,46981.0
2017-02-17 11:15:00,65.55,65.6,65.48,65.49,45824.0,50.0459,50.0841,49.9925,50.0001,45824.0
2017-02-17 11:20:00,65.48,65.59,65.43,65.59,26325.0,49.9925,50.0765,49.9543,50.0765,26325.0
2017-02-17 11:25:00,65.6,65.6,65.53,65.57,70482.0,50.0841,50.0841,50.0306,50.0612,70482.0
2017-02-17 11:30:00,65.57,65.62,65.56,65.61,36517.0,50.0612,50.0994,50.0536,50.0917,36517.0
2017-02-17 11:35:00,65.61,65.61,65.53,65.57,35632.0,50.0917,50.0917,50.0306,50.0612,35632.0
2017-02-17 11:40:00,65.58,65.7,65.57,65.7,34350.0,50.0688,50.1604,50.0612,50.1604,34350.0
2017-02-17 11:45:00,65.7,65.77,65.68,65.75,55197.0,50.1604,50.2139,50.1452,50.1986,55197.0
2017-02-17 11:50:00,65.75,65.81,65.69,65.73,41441.0,50.1986,50.2444,50.1528,50.1833,41441.0
2017-02-17 11:55:00,65.73,65.78,65.7,65.74,88704.0,50.1833,50.2215,50.1604,50.191,88704.0
2017-02-17 12:00:00,65.74,65.91,65.73,65.88,39696.0,50.191,50.3208,50.1833,50.2979,39696.0
2017-02-17 12:05:00,65.87,65.9,65.77,65.84,24676.0,50.2902,50.3131,50.2139,50.2673,24676.0
2017-02-17 12:10:00,65.84,65.86,65.77,65.79,19777.0,50.2673,50.2826,50.2139,50.2292,19777.0
2017-02-17 12:15:00,65.78,65.79,65.74,65.79,23202.0,50.2215,50.2292,50.191,50.2292,23202.0
2017-02-17 12:20:00,65.78,65.85,65.75,65.82,26344.0,50.2215,50.275,50.1986,50.2521,26344.0
2017-02-17 12:25:00,65.81,65.84,65.74,65.78,23060.0,50.2444,50.2673,50.191,50.2215,23060.0
2017-02-17 12:30:00,65.78,65.82,65.7,65.71,25628.0,50.2215,50.2521,50.1604,50.1681,25628.0
2017-02-17 12:35:00,65.72,65.82,65.71,65.78,14362.0,50.1757,50.2521,50.1681,50.2215,14362.0
2017-02-17 12:40:00,65.78,65.89,65.77,65.88,26394.0,50.2215,50.3055,50.2139,50.2979,26394.0
2017-02-17 12:45:00,65.88,65.95,65.86,65.95,34077.0,50.2979,50.3513,50.2826,50.3513,34077.0
2017-02-17 12:50:00,65.94,66.01,65.91,65.97,40451.0,50.3437,50.3971,50.3208,50.3666,40451.0
2017-02-17 12:55:00,65.97,65.97,65.88,65.9,20205.0,50.3666,50.3666,50.2979,50.3131,20205.0
2017-02-17 13:00:00,65.89,65.92,65.87,65.89,15209.0,50.3055,50.3284,50.2902,50.3055,15209.0
2017-02-17 13:05:00,65.88,65.89,65.82,65.85,21114.0,50.2979,50.3055,50.2521,50.275,21114.0
2017-02-17 13:10:00,65.86,65.87,65.73,65.75,21718.0,50.2826,50.2902,50.1833,50.1986,21718.0
2017-02-17 13:15:00,65.74,65.75,65.7,65.74,15164.0,50.191,50.1986,50.1604,50.191,15164.0
2017-02-17 13:20:00,65.75,65.78,65.71,65.73,16745.0,50.1986,50.2215,50.1681,50.1833,16745.0
2017-02-17 13:25:00,65.73,65.75,65.7,65.73,21597.0,50.1833,50.1986,50.1604,50.1833,21597.0
2017-02-17 13:30:00,65.73,65.87,65.72,65.87,27653.0,50.1833,50.2902,50.1757,50.2902,27653.0
2017-02-17 13:35:00,65.86,65.88,65.82,65.83,30176.0,50.2826,50.2979,50.2521,50.2597,30176.0
2017-02-17 13:40:00,65.83,65.89,65.78,65.89,33459.0,50.2597,50.3055,50.2215,50.3055,33459.0
2017-02-17 13:45:00,65.89,65.89,65.82,65.85,23424.0,50.3055,50.3055,50.2521,50.275,23424.0
2017-02-17 13:50:00,65.84,65.86,65.77,65.8,21054.0,50.2673,50.2826,50.2139,50.2368,21054.0
2017-02-17 13:55:00,65.8,65.81,65.78,65.79,20791.0,50.2368,50.2444,50.2215,50.2292,20791.0
2017-02-17 14:00:00,65.8,65.85,65.79,65.85,40308.0,50.2368,50.275,50.2292,50.275,40308.0
2017-02-17 14:05:00,65.85,65.85,65.79,65.79,30804.0,50.275,50.275,50.2292,50.2292,30804.0
2017-02-17 14:10:00,65.79,65.82,65.73,65.81,40700.0,50.2292,50.2521,50.1833,50.2444,40700.0
2017-02-17 14:15:00,65.81,65.86,65.8,65.86,36455.0,50.2444,50.2826,50.2368,50.2826,36455.0
2017-02-17 14:20:00,65.86,65.86,65.8,65.86,42840.0,50.2826,50.2826,50.2368,50.2826,42840.0
2017-02-17 14:25:00,65.86,65.94,65.85,65.92,32861.0,50.2826,50.3437,50.275,50.3284,32861.0
2017-02-17 14:30:00,65.92,66.02,65.92,66.0,66810.0,50.3284,50.4048,50.3284,50.3895,66810.0
2017-02-17 14:35:00,66.0,66.01,65.94,65.95,45756.0,50.3895,50.3971,50.3437,50.3513,45756.0
2017-02-17 14:40:00,65.95,66.0,65.94,65.99,42995.0,50.3513,50.3895,50.3437,50.3818,42995.0
2017-02-17 14:45:00,65.99,66.05,65.98,66.01,41894.0,50.3818,50.4277,50.3742,50.3971,41894.0
2017-02-17 14:50:00,66.01,66.01,65.98,65.98,26185.0,50.3971,50.3971,50.3742,50.3742,26185.0
2017-02-17 14:55:00,65.98,66.06,65.98,66.02,94816.0,50.3742,50.4353,50.3742,50.4048,94816.0
2017-02-17 15:00:00,66.02,66.1,66.0,66.09,37077.0,50.4048,50.4658,50.3895,50.4582,37077.0
2017-02-17 15:05:00,66.09,66.14,66.09,66.13,49449.0,50.4582,50.4964,50.4582,50.4887,49449.0
2017-02-17 15:10:00,66.12,66.16,66.08,66.16,119585.0,50.4811,50.5116,50.4506,50.5116,119585.0
2017-02-17 15:15:00,66.15,66.22,66.15,66.18,98575.0,50.504,50.5574,50.504,50.5269,98575.0
2017-02-17 15:20:00,66.18,66.18,66.02,66.03,45475.0,50.5269,50.5269,50.4048,50.4124,45475.0
2017-02-17 15:25:00,66.03,66.09,66.01,66.07,53431.0,50.4124,50.4582,50.3971,50.4429,53431.0
2017-02-17 15:30:00,66.07,66.16,66.06,66.08,65401.0,50.4429,50.5116,50.4353,50.4506,65401.0
2017-02-17 15:35:00,66.08,66.15,66.07,66.15,83720.0,50.4506,50.504,50.4429,50.504,83720.0
2017-02-17 15:40:00,66.15,66.24,66.14,66.23,98806.0,50.504,50.5727,50.4964,50.5651,98806.0
2017-02-17 15:45:00,66.23,66.28,66.2,66.25,171683.0,50.5651,50.6033,50.5422,50.5804,171683.0
2017-02-17 15:50:00,66.24,66.28,66.22,66.22,153411.0,50.5727,50.6033,50.5574,50.5574,153411.0
2017-02-17 15:55:00,66.22,66.25,66.17,66.25,241241.0,50.5574,50.5804,50.5193,50.5804,241241.0
2017-02-21 09:30:00,67.0,67.0,66.61,66.81,124788.0,51.153,51.153,50.8552,51.0079,124788.0
2017-02-21 09:35:00,66.8,66.86,66.71,66.78,59634.0,51.0003,51.0461,50.9316,50.985,59634.0
2017-02-21 09:40:00,66.79,66.86,66.69,66.73,50379.0,50.9926,51.0461,50.9163,50.9468,50379.0
2017-02-21 09:45:00,66.73,66.91,66.59,66.9,135921.0,50.9468,51.0842,50.8399,51.0766,135921.0
2017-02-21 09:50:00,66.91,67.0,66.88,67.0,61396.0,51.0842,51.153,51.0613,51.153,61396.0
2017-02-21 09:55:00,67.0,67.0,66.89,66.93,47685.0,51.153,51.153,51.069,51.0995,47685.0
2017-02-21 10:00:00,66.9,66.9,66.82,66.9,37479.0,51.0766,51.0766,51.0155,51.0766,37479.0
2017-02-21 10:05:00,66.89,66.99,66.87,66.91,51828.0,51.069,51.1453,51.0537,51.0842,51828.0
2017-02-21 10:10:00,66.89,66.97,66.88,66.94,34098.0,51.069,51.1301,51.0613,51.1072,34098.0
2017-02-21 10:15:00,66.93,67.11,66.93,67.1,42206.0,51.0995,51.2369,51.0995,51.2293,42206.0
2017-02-21 10:20:00,67.08,67.08,66.89,66.91,69531.0,51.214,51.214,51.069,51.0842,69531.0
2017-02-21 10:25:00,66.91,66.96,66.79,66.87,76656.0,51.0842,51.1224,50.9926,51.0537,76656.0
2017-02-21 10:30:00,66.89,66.94,66.85,66.94,47637.0,51.069,51.1072,51.0384,51.1072,47637.0
2017-02-21 10:35:00,66.95,66.95,66.84,66.88,23341.0,51.1148,51.1148,51.0308,51.0613,23341.0
2017-02-21 10:40:00,66.88,66.93,66.84,66.91,39566.0,51.0613,51.0995,51.0308,51.0842,39566.0
2017-02-21 10:45:00,66.9,67.0,66.88,66.99,50551.0,51.0766,51.153,51.0613,51.1453,50551.0
2017-02-21 10:50:00,66.98,66.99,66.89,66.9,26474.0,51.1377,51.1453,51.069,51.0766,26474.0
2017-02-21 10:55:00,66.89,66.91,66.84,66.87,169989.0,51.069,51.0842,51.0308,51.0537,169989.0
2017-02-21 11:00:00,66.86,66.91,66.84,66.84,35874.0,51.0461,51.0842,51.0308,51.0308,35874.0
2017-02-21 11:05:00,66.84,66.9,66.78,66.83,37595.0,51.0308,51.0766,50.985,51.0232,37595.0
2017-02-21 11:10:00,66.82,66.88,66.82,66.88,16013.0,51.0155,51.0613,51.0155,51.0613,16013.0
2017-02-21 11:15:00,66.89,66.89,66.86,66.88,19011.0,51.069,51.069,51.0461,51.0613,19011.0
2017-02-21 11:20:00,66.87,66.88,66.76,66.76,33684.0,51.0537,51.0613,50.9697,50.9697,33684.0
2017-02-21 11:25:00,66.76,66.87,66.75,66.84,31048.0,50.9697,51.0537,50.9621,51.0308,31048.0
2017-02-21 11:30:00,66.84,66.84,66.78,66.81,35118.0,51.0308,51.0308,50.985,51.0079,35118.0
2017-02-21 11:35:00,66.82,66.86,66.79,66.86,29736.0,51.0155,51.0461,50.9926,51.0461,29736.0
2017-02-21 11:40:00,66.87,66.97,66.87,66.97,36463.0,51.0537,51.1301,51.0537,51.1301,36463.0
2017-02-21 11:45:00,66.96,67.0,66.91,66.98,36016.0,51.1224,51.153,51.0842,51.1377,36016.0
2017-02-21 11:50:00,66.98,67.2,66.97,67.19,55465.0,51.1377,51.3057,51.1301,51.298,55465.0
2017-02-21 11:55:00,67.18,67.2,67.11,67.11,18223.0,51.2904,51.3057,51.2369,51.2369,18223.0
2017-02-21 12:00:00,67.11,67.25,67.08,67.24,100214.0,51.2369,51.3438,51.214,51.3362,100214.0
2017-02-21 12:05:00,67.22,67.25,67.13,67.17,20668.0,51.3209,51.3438,51.2522,51.2827,20668.0
2017-02-21 12:10:00,67.16,67.16,67.04,67.07,31720.0,51.2751,51.2751,51.1835,51.2064,31720.0
2017-02-21 12:15:00,67.08,67.15,67.08,67.13,15359.0,51.214,51.2675,51.214,51.2522,15359.0
2017-02-21 12:20:00,67.13,67.16,67.07,67.1,17859.0,51.2522,51.2751,51.2064,51.2293,17859.0
2017-02-21 12:25:00,67.1,67.16,67.08,67.14,25611.0,51.2293,51.2751,51.214,51.2598,25611.0
2017-02-21 12:30:00,67.14,67.18,67.12,67.14,23929.0,51.2598,51.2904,51.2446,51.2598,23929.0
2017-02-21 12:35:00,67.13,67.14,67.05,67.08,10026.0,51.2522,51.2598,51.1911,51.214,10026.0
2017-02-21 12:40:00,67.07,67.07,67.01,67.02,15733.0,51.2064,51.2064,51.1606,51.1682,15733.0
2017-02-21 12:45:00,67.02,67.09,66.99,67.09,23777.0,51.1682,51.2217,51.1453,51.2217,23777.0
2017-02-21 12:50:00,67.08,67.08,67.0,67.06,29214.0,51.214,51.214,51.153,51.1988,29214.0
2017-02-21 12:55:00,67.06,67.06,67.03,67.06,16932.0,51.1988,51.1988,51.1759,51.1988,16932.0
2017-02-21 13:00:00,67.06,67.09,67.04,67.06,29452.0,51.1988,51.2217,51.1835,51.1988,29452.0
2017-02-21 13:05:00,67.06,67.14,67.05,67.13,31715.0,51.1988,51.2598,51.1911,51.2522,31715.0
2017-02-21 13:10:00,67.12,67.12,67.06,67.07,17301.0,51.2446,51.2446,51.1988,51.2064,17301.0
2017-02-21 13:15:00,67.06,67.08,67.03,67.08,18148.0,51.1988,51.214,51.1759,51.214,18148.0
2017-02-21 13:20:00,67.08,67.09,67.05,67.06,19904.0,51.214,51.2217,51.1911,51.1988,19904.0
2017-02-21 13:25:00,67.06,67.09,67.0,67.02,34888.0,51.1988,51.2217,51.153,51.1682,34888.0
2017-02-21 13:30:00,67.01,67.01,66.95,66.95,18044.0,51.1606,51.1606,51.1148,51.1148,18044.0
2017-02-21 13:35:00,66.95,66.98,66.95,66.95,17786.0,51.1148,51.1377,51.1148,51.1148,17786.0
2017-02-21 13:40:00,66.95,66.98,66.95,66.97,14968.0,51.1148,51.1377,51.1148,51.1301,14968.0
2017-02-21 13:45:00,66.97,67.02,66.94,67.01,40600.0,51.1301,51.1682,51.1072,51.1606,40600.0
2017-02-21 13:50:00,67.01,67.1,67.0,67.09,31805.0,51.1606,51.2293,51.153,51.2217,31805.0
2017-02-21 13:55:00,67.09,67.1,67.05,67.06,18811.0,51.2217,51.2293,51.1911,51.1988,18811.0
2017-02-21 14:00:00,67.06,67.12,67.05,67.11,21566.0,51.1988,51.2446,51.1911,51.2369,21566.0
2017-02-21 14:05:00,67.12,67.17,67.11,67.16,30893.0,51.2446,51.2827,51.2369,51.2751,30893.0
2017-02-21 14:10:00,67.16,67.17,67.04,67.07,98459.0,51.2751,51.2827,51.1835,51.2064,98459.0
2017-02-21 14:15:00,67.07,67.12,67.05,67.08,28322.0,51.2064,51.2446,51.1911,51.214,28322.0
2017-02-21 14:20:00,67.08,67.1,67.0,67.0,41652.0,51.214,51.2293,51.153,51.153,41652.0
2017-02-21 14:25:00,67.01,67.06,66.99,67.06,34057.0,51.1606,51.1988,51.1453,51.1988,34057.0
2017-02-21 14:30:00,67.07,67.07,67.03,67.05,40037.0,51.2064,51.2064,51.1759,51.1911,40037.0
2017-02-21 14:35:00,67.05,67.06,67.01,67.03,42827.0,51.1911,51.1988,51.1606,51.1759,42827.0
2017-02-21 14:40:00,67.03,67.06,67.01,67.04,25964.0,51.1759,51.1988,51.1606,51.1835,25964.0
2017-02-21 14:45:00,67.05,67.17,67.04,67.12,45538.0,51.1911,51.2827,51.1835,51.2446,45538.0
2017-02-21 14:50:00,67.11,67.11,67.03,67.04,23621.0,51.2369,51.2369,51.1759,51.1835,23621.0
2017-02-21 14:55:00,67.04,67.05,66.94,66.97,111861.0,51.1835,51.1911,51.1072,51.1301,111861.0
2017-02-21 15:00:00,66.97,67.06,66.97,67.06,37344.0,51.1301,51.1988,51.1301,51.1988,37344.0
2017-02-21 15:05:00,67.06,67.12,67.01,67.1,40319.0,51.1988,51.2446,51.1606,51.2293,40319.0
2017-02-21 15:10:00,67.09,67.15,67.09,67.13,31960.0,51.2217,51.2675,51.2217,51.2522,31960.0
2017-02-21 15:15:00,67.14,67.2,67.11,67.18,60284.0,51.2598,51.3057,51.2369,51.2904,60284.0
2017-02-21 15:20:00,67.18,67.21,67.16,67.2,45840.0,51.2904,51.3133,51.2751,51.3057,45840.0
2017-02-21 15:25:00,67.21,67.23,67.15,67.16,57430.0,51.3133,51.3286,51.2675,51.2751,57430.0
2017-02-21 15:30:00,67.16,67.16,67.03,67.04,83176.0,51.2751,51.2751,51.1759,51.1835,83176.0
2017-02-21 15:35:00,67.05,67.12,67.01,67.02,99545.0,51.1911,51.2446,51.1606,51.1682,99545.0
2017-02-21 15:40:00,67.03,67.04,66.94,66.96,69835.0,51.1759,51.1835,51.1072,51.1224,69835.0
2017-02-21 15:45:00,66.96,66.99,66.88,66.9,121758.0,51.1224,51.1453,51.0613,51.0766,121758.0
2017-02-21 15:50:00,66.9,67.03,66.9,66.98,149442.0,51.0766,51.1759,51.0766,51.1377,149442.0
2017-02-21 15:55:00,66.98,66.99,66.91,66.99,326225.0,51.1377,51.1453,51.0842,51.1453,326225.0
2017-02-22 09:30:00,66.58,66.69,66.4,66.52,95987.0,50.8323,50.9163,50.6949,50.7865,95987.0
2017-02-22 09:35:00,66.52,66.6,66.48,66.53,50518.0,50.7865,50.8476,50.756,50.7941,50518.0
2017-02-22 09:40:00,66.54,66.65,66.52,66.62,36367.0,50.8018,50.8857,50.7865,50.8628,36367.0
2017-02-22 09:45:00,66.63,66.7,66.53,66.7,34155.0,50.8705,50.9239,50.7941,50.9239,34155.0
2017-02-22 09:50:00,66.69,66.69,66.54,66.55,24772.0,50.9163,50.9163,50.8018,50.8094,24772.0
2017-02-22 09:55:00,66.54,66.6,66.52,66.53,66975.0,50.8018,50.8476,50.7865,50.7941,66975.0
2017-02-22 10:00:00,66.54,66.65,66.53,66.56,55429.0,50.8018,50.8857,50.7941,50.817,55429.0
2017-02-22 10:05:00,66.55,66.61,66.54,66.55,29423.0,50.8094,50.8552,50.8018,50.8094,29423.0
2017-02-22 10:10:00,66.55,66.63,66.54,66.54,36080.0,50.8094,50.8705,50.8018,50.8018,36080.0
2017-02-22 10:15:00,66.55,66.59,66.49,66.58,28203.0,50.8094,50.8399,50.7636,50.8323,28203.0
2017-02-22 10:20:00,66.58,66.64,66.43,66.44,36954.0,50.8323,50.8781,50.7178,50.7254,36954.0
2017-02-22 10:25:00,66.44,66.47,66.35,66.47,57276.0,50.7254,50.7483,50.6567,50.7483,57276.0
2017-02-22 10:30:00,66.46,66.62,66.43,66.62,38589.0,50.7407,50.8628,50.7178,50.8628,38589.0
2017-02-22 10:35:00,66.61,66.96,66.61,66.95,82724.0,50.8552,51.1224,50.8552,51.1148,82724.0
2017-02-22 10:40:00,66.92,66.92,66.73,66.73,29144.0,51.0919,51.0919,50.9468,50.9468,29144.0
2017-02-22 10:45:00,66.74,66.74,66.57,66.6,37922.0,50.9545,50.9545,50.8247,50.8476,37922.0
2017-02-22 10:50:00,66.61,66.68,66.56,66.59,19306.0,50.8552,50.9086,50.817,50.8399,19306.0
2017-02-22 10:55:00,66.6,66.63,66.54,66.59,36449.0,50.8476,50.8705,50.8018,50.8399,36449.0
2017-02-22 11:00:00,66.59,66.59,66.48,66.52,34717.0,50.8399,50.8399,50.756,50.7865,34717.0
2017-02-22 11:05:00,66.53,66.6,66.51,66.53,25737.0,50.7941,50.8476,50.7789,50.7941,25737.0
2017-02-22 11:10:00,66.53,66.59,66.52,66.55,22151.0,50.7941,50.8399,50.7865,50.8094,22151.0
2017-02-22 11:15:00,66.55,66.58,66.49,66.51,17195.0,50.8094,50.8323,50.7636,50.7789,17195.0
2017-02-22 11:20:00,66.52,66.58,66.51,66.57,42688.0,50.7865,50.8323,50.7789,50.8247,42688.0
2017-02-22 11:25:00,66.57,66.63,66.52,66.58,23550.0,50.8247,50.8705,50.7865,50.8323,23550.0
2017-02-22 11:30:00,66.58,66.63,66.52,66.53,23554.0,50.8323,50.8705,50.7865,50.7941,23554.0
2017-02-22 11:35:00,66.54,66.57,66.51,66.53,43549.0,50.8018,50.8247,50.7789,50.7941,43549.0
2017-02-22 11:40:00,66.54,66.55,66.48,66.49,72393.0,50.8018,50.8094,50.756,50.7636,72393.0
2017-02-22 11:45:00,66.5,66.55,66.49,66.55,94122.0,50.7712,50.8094,50.7636,50.8094,94122.0
2017-02-22 11:50:00,66.55,66.61,66.53,66.58,48564.0,50.8094,50.8552,50.7941,50.8323,48564.0
2017-02-22 11:55:00,66.58,66.61,66.54,66.55,44890.0,50.8323,50.8552,50.8018,50.8094,44890.0
2017-02-22 12:00:00,66.55,66.57,66.51,66.51,34734.0,50.8094,50.8247,50.7789,50.7789,34734.0
2017-02-22 12:05:00,66.5,66.53,66.44,66.47,46241.0,50.7712,50.7941,50.7254,50.7483,46241.0
2017-02-22 12:10:00,66.47,66.58,66.43,66.58,37843.0,50.7483,50.8323,50.7178,50.8323,37843.0
2017-02-22 12:15:00,66.57,66.59,66.48,66.54,21132.0,50.8247,50.8399,50.756,50.8018,21132.0
2017-02-22 12:20:00,66.55,66.6,66.52,66.59,17354.0,50.8094,50.8476,50.7865,50.8399,17354.0
2017-02-22 12:25:00,66.59,66.61,66.56,66.61,17039.0,50.8399,50.8552,50.817,50.8552,17039.0
2017-02-22 12:30:00,66.61,66.64,66.57,66.58,64515.0,50.8552,50.8781,50.8247,50.8323,64515.0
2017-02-22 12:35:00,66.58,66.59,66.55,66.57,9343.0,50.8323,50.8399,50.8094,50.8247,9343.0
2017-02-22 12:40:00,66.57,66.59,66.55,66.56,21258.0,50.8247,50.8399,50.8094,50.817,21258.0
2017-02-22 12:45:00,66.56,66.56,66.51,66.53,23409.0,50.817,50.817,50.7789,50.7941,23409.0
2017-02-22 12:50:00,66.53,66.55,66.5,66.51,37323.0,50.7941,50.8094,50.7712,50.7789,37323.0
2017-02-22 12:55:00,66.5,66.51,66.44,66.49,36694.0,50.7712,50.7789,50.7254,50.7636,36694.0
2017-02-22 13:00:00,66.48,66.55,66.47,66.5,33716.0,50.756,50.8094,50.7483,50.7712,33716.0
2017-02-22 13:05:00,66.5,66.52,66.46,66.52,21835.0,50.7712,50.7865,50.7407,50.7865,21835.0
2017-02-22 13:10:00,66.52,66.52,66.47,66.49,15127.0,50.7865,50.7865,50.7483,50.7636,15127.0
2017-02-22 13:15:00,66.49,66.5,66.46,66.49,18399.0,50.7636,50.7712,50.7407,50.7636,18399.0
2017-02-22 13:20:00,66.49,66.51,66.46,66.51,31134.0,50.7636,50.7789,50.7407,50.7789,31134.0
2017-02-22 13:25:00,66.5,66.54,66.48,66.49,26337.0,50.7712,50.8018,50.756,50.7636,26337.0
2017-02-22 13:30:00,66.48,66.48,66.38,66.4,32750.0,50.756,50.756,50.6796,50.6949,32750.0
2017-02-22 13:35:00,66.38,66.43,66.33,66.42,51217.0,50.6796,50.7178,50.6414,50.7101,51217.0
2017-02-22 13:40:00,66.41,66.46,66.4,66.45,56162.0,50.7025,50.7407,50.6949,50.733,56162.0
2017-02-22 13:45:00,66.44,66.45,66.38,66.44,44638.0,50.7254,50.733,50.6796,50.7254,44638.0
2017-02-22 13:50:00,66.44,66.46,66.42,66.42,37362.0,50.7254,50.7407,50.7101,50.7101,37362.0
2017-02-22 13:55:00,66.42,66.42,66.33,66.35,49304.0,50.7101,50.7101,50.6414,50.6567,49304.0
2017-02-22 14:00:00,66.36,66.41,66.33,66.4,80332.0,50.6643,50.7025,50.6414,50.6949,80332.0
2017-02-22 14:05:00,66.41,66.42,66.28,66.3,29111.0,50.7025,50.7101,50.6033,50.6185,29111.0
2017-02-22 14:10:00,66.29,66.35,66.21,66.32,51299.0,50.6109,50.6567,50.5498,50.6338,51299.0
2017-02-22 14:15:00,66.32,66.37,66.25,66.26,74158.0,50.6338,50.672,50.5804,50.588,74158.0
2017-02-22 14:20:00,66.26,66.27,66.13,66.16,90500.0,50.588,50.5956,50.4887,50.5116,90500.0
2017-02-22 14:25:00,66.15,66.17,66.09,66.17,91762.0,50.504,50.5193,50.4582,50.5193,91762.0
2017-02-22 14:30:00,66.17,66.2,66.11,66.12,57392.0,50.5193,50.5422,50.4735,50.4811,57392.0
2017-02-22 14:35:00,66.12,66.21,66.11,66.17,69231.0,50.4811,50.5498,50.4735,50.5193,69231.0
2017-02-22 14:40:00,66.17,66.22,66.15,66.18,34330.0,50.5193,50.5574,50.504,50.5269,34330.0
2017-02-22 14:45:00,66.17,66.21,66.12,66.12,38263.0,50.5193,50.5498,50.4811,50.4811,38263.0
2017-02-22 14:50:00,66.11,66.18,66.1,66.18,43651.0,50.4735,50.5269,50.4658,50.5269,43651.0
2017-02-22 14:55:00,66.17,66.2,66.12,66.12,60519.0,50.5193,50.5422,50.4811,50.4811,60519.0
2017-02-22 15:00:00,66.11,66.13,66.07,66.07,40094.0,50.4735,50.4887,50.4429,50.4429,40094.0
2017-02-22 15:05:00,66.07,66.11,66.04,66.04,47752.0,50.4429,50.4735,50.42,50.42,47752.0
2017-02-22 15:10:00,66.05,66.11,66.04,66.09,29719.0,50.4277,50.4735,50.42,50.4582,29719.0
2017-02-22 15:15:00,66.09,66.12,66.08,66.09,41305.0,50.4582,50.4811,50.4506,50.4582,41305.0
2017-02-22 15:20:00,66.1,66.11,66.06,66.09,52628.0,50.4658,50.4735,50.4353,50.4582,52628.0
2017-02-22 15:25:00,66.09,66.1,66.05,66.06,41194.0,50.4582,50.4658,50.4277,50.4353,41194.0
2017-02-22 15:30:00,66.06,66.08,66.01,66.02,80318.0,50.4353,50.4506,50.3971,50.4048,80318.0
2017-02-22 15:35:00,66.02,66.03,65.99,66.01,71949.0,50.4048,50.4124,50.3818,50.3971,71949.0
2017-02-22 15:40:00,66.01,66.04,65.99,66.02,87681.0,50.3971,50.42,50.3818,50.4048,87681.0
2017-02-22 15:45:00,66.01,66.02,65.9,65.92,136841.0,50.3971,50.4048,50.3131,50.3284,136841.0
2017-02-22 15:50:00,65.92,65.93,65.9,65.9,133446.0,50.3284,50.336,50.3131,50.3131,133446.0
2017-02-22 15:55:00,65.9,65.93,65.88,65.91,259199.0,50.3131,50.336,50.2979,50.3208,259199.0
2017-02-23 09:30:00,66.51,66.61,66.32,66.48,168769.0,50.7789,50.8552,50.6338,50.756,168769.0
2017-02-23 09:35:00,66.48,66.53,66.3,66.45,92109.0,50.756,50.7941,50.6185,50.733,92109.0
2017-02-23 09:40:00,66.45,66.49,66.25,66.38,63225.0,50.733,50.7636,50.5804,50.6796,63225.0
2017-02-23 09:45:00,66.37,66.38,66.14,66.18,73892.0,50.672,50.6796,50.4964,50.5269,73892.0
2017-02-23 09:50:00,66.18,66.28,66.14,66.2,54519.0,50.5269,50.6033,50.4964,50.5422,54519.0
2017-02-23 09:55:00,66.19,66.21,66.0,66.03,70702.0,50.5345,50.5498,50.3895,50.4124,70702.0
2017-02-23 10:00:00,66.04,66.08,65.86,65.86,60374.0,50.42,50.4506,50.2826,50.2826,60374.0
2017-02-23 10:05:00,65.85,65.96,65.84,65.87,64555.0,50.275,50.3589,50.2673,50.2902,64555.0
2017-02-23 10:10:00,65.87,65.87,65.76,65.79,51571.0,50.2902,50.2902,50.2062,50.2292,51571.0
2017-02-23 10:15:00,65.79,65.81,65.66,65.75,50476.0,50.2292,50.2444,50.1299,50.1986,50476.0
2017-02-23 10:20:00,65.75,65.77,65.62,65.71,51437.0,50.1986,50.2139,50.0994,50.1681,51437.0
2017-02-23 10:25:00,65.72,65.76,65.66,65.67,51690.0,50.1757,50.2062,50.1299,50.1375,51690.0
2017-02-23 10:30:00,65.68,65.79,65.68,65.69,45138.0,50.1452,50.2292,50.1452,50.1528,45138.0
2017-02-23 10:35:00,65.7,65.85,65.7,65.81,47315.0,50.1604,50.275,50.1604,50.2444,47315.0
2017-02-23 10:40:00,65.81,65.87,65.8,65.85,44921.0,50.2444,50.2902,50.2368,50.275,44921.0
2017-02-23 10:45:00,65.86,65.92,65.8,65.8,45474.0,50.2826,50.3284,50.2368,50.2368,45474.0
2017-02-23 10:50:00,65.8,65.83,65.72,65.73,57192.0,50.2368,50.2597,50.1757,50.1833,57192.0
2017-02-23 10:55:00,65.71,65.76,65.68,65.68,117002.0,50.1681,50.2062,50.1452,50.1452,117002.0
2017-02-23 11:00:00,65.7,65.78,65.67,65.68,120503.0,50.1604,50.2215,50.1375,50.1452,120503.0
2017-02-23 11:05:00,65.67,65.69,65.5,65.52,64363.0,50.1375,50.1528,50.0077,50.023,64363.0
2017-02-23 11:10:00,65.52,65.52,65.29,65.3,62065.0,50.023,50.023,49.8474,49.855,62065.0
2017-02-23 11:15:00,65.29,65.32,65.25,65.27,79931.0,49.8474,49.8703,49.8169,49.8321,79931.0
2017-02-23 11:20:00,65.27,65.33,65.15,65.17,104816.0,49.8321,49.878,49.7405,49.7558,104816.0
2017-02-23 11:25:00,65.17,65.33,65.08,65.32,63453.0,49.7558,49.878,49.6871,49.8703,63453.0
2017-02-23 11:30:00,65.32,65.68,65.32,65.6,161021.0,49.8703,50.1452,49.8703,50.0841,161021.0
2017-02-23 11:35:00,65.63,65.63,65.45,65.59,96385.0,50.107,50.107,49.9696,50.0765,96385.0
2017-02-23 11:40:00,65.59,65.68,65.54,65.61,44789.0,50.0765,50.1452,50.0383,50.0917,44789.0
2017-02-23 11:45:00,65.62,65.68,65.61,65.67,31816.0,50.0994,50.1452,50.0917,50.1375,31816.0
2017-02-23 11:50:00,65.66,65.68,65.57,65.57,48990.0,50.1299,50.1452,50.0612,50.0612,48990.0
2017-02-23 11:55:00,65.57,65.62,65.45,65.51,36799.0,50.0612,50.0994,49.9696,50.0154,36799.0
2017-02-23 12:00:00,65.51,65.51,65.35,65.36,85711.0,50.0154,50.0154,49.8932,49.9009,85711.0
2017-02-23 12:05:00,65.36,65.43,65.34,65.38,25470.0,49.9009,49.9543,49.8856,49.9161,25470.0
2017-02-23 12:10:00,65.38,65.63,65.38,65.61,55791.0,49.9161,50.107,49.9161,50.0917,55791.0
2017-02-23 12:15:00,65.61,65.78,65.6,65.76,71447.0,50.0917,50.2215,50.0841,50.2062,71447.0
2017-02-23 12:20:00,65.76,65.79,65.69,65.7,44742.0,50.2062,50.2292,50.1528,50.1604,44742.0
2017-02-23 12:25:00,65.69,65.73,65.67,65.69,27938.0,50.1528,50.1833,50.1375,50.1528,27938.0
2017-02-23 12:30:00,65.69,65.73,65.65,65.66,60633.0,50.1528,50.1833,50.1223,50.1299,60633.0
2017-02-23 12:35:00,65.65,65.71,65.53,65.54,35751.0,50.1223,50.1681,50.0306,50.0383,35751.0
2017-02-23 12:40:00,65.53,65.61,65.49,65.59,30903.0,50.0306,50.0917,50.0001,50.0765,30903.0
2017-02-23 12:45:00,65.59,65.59,65.41,65.52,58092.0,50.0765,50.0765,49.939,50.023,58092.0
2017-02-23 12:50:00,65.53,65.54,65.42,65.43,24902.0,50.0306,50.0383,49.9467,49.9543,24902.0
2017-02-23 12:55:00,65.43,65.51,65.43,65.5,31092.0,49.9543,50.0154,49.9543,50.0077,31092.0
2017-02-23 13:00:00,65.49,65.49,65.4,65.42,47922.0,50.0001,50.0001,49.9314,49.9467,47922.0
2017-02-23 13:05:00,65.41,65.57,65.41,65.56,126938.0,49.939,50.0612,49.939,50.0536,126938.0
2017-02-23 13:10:00,65.53,65.57,65.51,65.51,109880.0,50.0306,50.0612,50.0154,50.0154,109880.0
2017-02-23 13:15:00,65.51,65.56,65.48,65.48,24882.0,50.0154,50.0536,49.9925,49.9925,24882.0
2017-02-23 13:20:00,65.48,65.53,65.39,65.49,68921.0,49.9925,50.0306,49.9238,50.0001,68921.0
2017-02-23 13:25:00,65.48,65.51,65.42,65.44,53287.0,49.9925,50.0154,49.9467,49.9619,53287.0
2017-02-23 13:30:00,65.44,65.46,65.32,65.33,45872.0,49.9619,49.9772,49.8703,49.878,45872.0
2017-02-23 13:35:00,65.33,65.38,65.3,65.34,32938.0,49.878,49.9161,49.855,49.8856,32938.0
2017-02-23 13:40:00,65.35,65.4,65.3,65.34,30851.0,49.8932,49.9314,49.855,49.8856,30851.0
2017-02-23 13:45:00,65.34,65.36,65.26,65.26,44442.0,49.8856,49.9009,49.8245,49.8245,44442.0
2017-02-23 13:50:00,65.26,65.34,65.25,65.27,47148.0,49.8245,49.8856,49.8169,49.8321,47148.0
2017-02-23 13:55:00,65.27,65.31,65.24,65.27,45768.0,49.8321,49.8627,49.8092,49.8321,45768.0
2017-02-23 14:00:00,65.27,65.29,65.18,65.2,129184.0,49.8321,49.8474,49.7634,49.7787,129184.0
2017-02-23 14:05:00,65.2,65.32,65.19,65.31,91107.0,49.7787,49.8703,49.7711,49.8627,91107.0
2017-02-23 14:10:00,65.3,65.35,65.16,65.24,71389.0,49.855,49.8932,49.7482,49.8092,71389.0
2017-02-23 14:15:00,65.24,65.26,65.14,65.18,88858.0,49.8092,49.8245,49.7329,49.7634,88858.0
2017-02-23 14:20:00,65.18,65.22,65.17,65.19,60306.0,49.7634,49.794,49.7558,49.7711,60306.0
2017-02-23 14:25:00,65.18,65.32,65.17,65.31,53851.0,49.7634,49.8703,49.7558,49.8627,53851.0
2017-02-23 14:30:00,65.32,65.38,65.25,65.28,60328.0,49.8703,49.9161,49.8169,49.8398,60328.0
2017-02-23 14:35:00,65.29,65.3,65.23,65.25,63219.0,49.8474,49.855,49.8016,49.8169,63219.0
2017-02-23 14:40:00,65.25,65.35,65.24,65.31,56173.0,49.8169,49.8932,49.8092,49.8627,56173.0
2017-02-23 14:45:00,65.31,65.32,65.23,65.23,73656.0,49.8627,49.8703,49.8016,49.8016,73656.0
2017-02-23 14:50:00,65.24,65.26,65.22,65.23,68135.0,49.8092,49.8245,49.794,49.8016,68135.0
2017-02-23 14:55:00,65.23,65.3,65.18,65.29,97308.0,49.8016,49.855,49.7634,49.8474,97308.0
2017-02-23 15:00:00,65.29,65.31,65.2,65.22,121838.0,49.8474,49.8627,49.7787,49.794,121838.0
2017-02-23 15:05:00,65.22,65.25,65.18,65.18,58266.0,49.794,49.8169,49.7634,49.7634,58266.0
2017-02-23 15:10:00,65.18,65.29,65.18,65.26,65137.0,49.7634,49.8474,49.7634,49.8245,65137.0
2017-02-23 15:15:00,65.26,65.29,65.14,65.17,83306.0,49.8245,49.8474,49.7329,49.7558,83306.0
2017-02-23 15:20:00,65.17,65.25,65.16,65.19,73234.0,49.7558,49.8169,49.7482,49.7711,73234.0
2017-02-23 15:25:00,65.19,65.23,65.14,65.14,62380.0,49.7711,49.8016,49.7329,49.7329,62380.0
2017-02-23 15:30:00,65.16,65.17,65.11,65.16,67047.0,49.7482,49.7558,49.71,49.7482,67047.0
2017-02-23 15:35:00,65.15,65.18,65.13,65.16,90079.0,49.7405,49.7634,49.7253,49.7482,90079.0
2017-02-23 15:40:00,65.16,65.23,65.15,65.21,106447.0,49.7482,49.8016,49.7405,49.7863,106447.0
2017-02-23 15:45:00,65.21,65.26,65.2,65.26,116383.0,49.7863,49.8245,49.7787,49.8245,116383.0
2017-02-23 15:50:00,65.26,65.26,65.19,65.2,165185.0,49.8245,49.8245,49.7711,49.7787,165185.0
2017-02-23 15:55:00,65.2,65.3,65.19,65.25,307470.0,49.7787,49.855,49.7711,49.8169,307470.0
2017-02-24 09:30:00,65.03,65.13,64.81,64.97,141704.0,49.6489,49.7253,49.4809,49.6031,141704.0
2017-02-24 09:35:00,64.96,64.97,64.81,64.83,38280.0,49.5955,49.6031,49.4809,49.4962,38280.0
2017-02-24 09:40:00,64.84,64.84,64.64,64.64,105343.0,49.5038,49.5038,49.3512,49.3512,105343.0
2017-02-24 09:45:00,64.64,64.75,64.52,64.72,72585.0,49.3512,49.4351,49.2595,49.4122,72585.0
2017-02-24 09:50:00,64.72,64.72,64.51,64.52,71373.0,49.4122,49.4122,49.2519,49.2595,71373.0
2017-02-24 09:55:00,64.52,64.74,64.49,64.74,102712.0,49.2595,49.4275,49.2366,49.4275,102712.0
2017-02-24 10:00:00,64.74,64.8,64.63,64.66,72263.0,49.4275,49.4733,49.3435,49.3664,72263.0
2017-02-24 10:05:00,64.67,64.74,64.6,64.65,60281.0,49.3741,49.4275,49.3206,49.3588,60281.0
2017-02-24 10:10:00,64.66,64.67,64.52,64.53,68990.0,49.3664,49.3741,49.2595,49.2672,68990.0
2017-02-24 10:15:00,64.53,64.56,64.4,64.51,103494.0,49.2672,49.2901,49.1679,49.2519,103494.0
2017-02-24 10:20:00,64.52,64.66,64.48,64.6,71680.0,49.2595,49.3664,49.229,49.3206,71680.0
2017-02-24 10:25:00,64.6,64.72,64.53,64.69,189424.0,49.3206,49.4122,49.2672,49.3893,189424.0
2017-02-24 10:30:00,64.69,64.72,64.61,64.68,43337.0,49.3893,49.4122,49.3282,49.3817,43337.0
2017-02-24 10:35:00,64.68,64.78,64.66,64.76,48589.0,49.3817,49.458,49.3664,49.4428,48589.0
2017-02-24 10:40:00,64.76,64.76,64.64,64.65,44898.0,49.4428,49.4428,49.3512,49.3588,44898.0
2017-02-24 10:45:00,64.66,64.73,64.64,64.71,39283.0,49.3664,49.4199,49.3512,49.4046,39283.0
2017-02-24 10:50:00,64.72,64.72,64.62,64.67,38748.0,49.4122,49.4122,49.3359,49.3741,38748.0
2017-02-24 10:55:00,64.67,64.75,64.67,64.7,33900.0,49.3741,49.4351,49.3741,49.397,33900.0
2017-02-24 11:00:00,64.69,64.69,64.61,64.62,40276.0,49.3893,49.3893,49.3282,49.3359,40276.0
2017-02-24 11:05:00,64.62,64.67,64.62,64.65,21759.0,49.3359,49.3741,49.3359,49.3588,21759.0
2017-02-24 11:10:00,64.65,64.7,64.65,64.67,25680.0,49.3588,49.397,49.3588,49.3741,25680.0
2017-02-24 11:15:00,64.67,64.71,64.67,64.69,70465.0,49.3741,49.4046,49.3741,49.3893,70465.0
2017-02-24 11:20:00,64.69,64.94,64.68,64.9,102958.0,49.3893,49.5802,49.3817,49.5497,102958.0
2017-02-24 11:25:00,64.91,64.96,64.84,64.84,41420.0,49.5573,49.5955,49.5038,49.5038,41420.0
2017-02-24 11:30:00,64.84,64.85,64.72,64.72,34650.0,49.5038,49.5115,49.4122,49.4122,34650.0
2017-02-24 11:35:00,64.73,64.79,64.69,64.79,26231.0,49.4199,49.4657,49.3893,49.4657,26231.0
2017-02-24 11:40:00,64.79,64.82,64.76,64.79,29763.0,49.4657,49.4886,49.4428,49.4657,29763.0
2017-02-24 11:45:00,64.78,64.8,64.72,64.72,38847.0,49.458,49.4733,49.4122,49.4122,38847.0
2017-02-24 11:50:00,64.72,64.72,64.65,64.68,24252.0,49.4122,49.4122,49.3588,49.3817,24252.0
2017-02-24 11:55:00,64.68,64.69,64.6,64.62,39630.0,49.3817,49.3893,49.3206,49.3359,39630.0
2017-02-24 12:00:00,64.62,64.66,64.6,64.65,28747.0,49.3359,49.3664,49.3206,49.3588,28747.0
2017-02-24 12:05:00,64.65,64.73,64.64,64.72,29878.0,49.3588,49.4199,49.3512,49.4122,29878.0
2017-02-24 12:10:00,64.72,64.72,64.67,64.72,25667.0,49.4122,49.4122,49.3741,49.4122,25667.0
2017-02-24 12:15:00,64.72,64.74,64.7,64.73,41272.0,49.4122,49.4275,49.397,49.4199,41272.0
2017-02-24 12:20:00,64.72,64.74,64.71,64.73,21949.0,49.4122,49.4275,49.4046,49.4199,21949.0
2017-02-24 12:25:00,64.73,64.77,64.69,64.77,67704.0,49.4199,49.4504,49.3893,49.4504,67704.0
2017-02-24 12:30:00,64.76,64.79,64.74,64.76,40636.0,49.4428,49.4657,49.4275,49.4428,40636.0
2017-02-24 12:35:00,64.76,64.78,64.72,64.73,31801.0,49.4428,49.458,49.4122,49.4199,31801.0
2017-02-24 12:40:00,64.72,64.74,64.71,64.72,20777.0,49.4122,49.4275,49.4046,49.4122,20777.0
2017-02-24 12:45:00,64.71,64.72,64.69,64.72,31753.0,49.4046,49.4122,49.3893,49.4122,31753.0
2017-02-24 12:50:00,64.72,64.75,64.7,64.74,26108.0,49.4122,49.4351,49.397,49.4275,26108.0
2017-02-24 12:55:00,64.73,64.76,64.72,64.75,39251.0,49.4199,49.4428,49.4122,49.4351,39251.0
2017-02-24 13:00:00,64.75,64.76,64.68,64.72,51603.0,49.4351,49.4428,49.3817,49.4122,51603.0
2017-02-24 13:05:00,64.71,64.75,64.65,64.66,73206.0,49.4046,49.4351,49.3588,49.3664,73206.0
2017-02-24 13:10:00,64.66,64.69,64.61,64.61,24834.0,49.3664,49.3893,49.3282,49.3282,24834.0
2017-02-24 13:15:00,64.61,64.62,64.56,64.6,66831.0,49.3282,49.3359,49.2901,49.3206,66831.0
2017-02-24 13:20:00,64.59,64.59,64.54,64.55,52881.0,49.313,49.313,49.2748,49.2824,52881.0
2017-02-24 13:25:00,64.55,64.6,64.54,64.6,30076.0,49.2824,49.3206,49.2748,49.3206,30076.0
2017-02-24 13:30:00,64.61,64.63,64.58,64.6,40815.0,49.3282,49.3435,49.3053,49.3206,40815.0
2017-02-24 13:35:00,64.6,64.61,64.59,64.59,21433.0,49.3206,49.3282,49.313,49.313,21433.0
2017-02-24 13:40:00,64.59,64.6,64.54,64.55,32675.0,49.313,49.3206,49.2748,49.2824,32675.0
2017-02-24 13:45:00,64.55,64.56,64.52,64.55,25767.0,49.2824,49.2901,49.2595,49.2824,25767.0
2017-02-24 13:50:00,64.54,64.55,64.53,64.55,26952.0,49.2748,49.2824,49.2672,49.2824,26952.0
2017-02-24 13:55:00,64.54,64.55,64.51,64.55,22300.0,49.2748,49.2824,49.2519,49.2824,22300.0
2017-02-24 14:00:00,64.55,64.58,64.52,64.58,24464.0,49.2824,49.3053,49.2595,49.3053,24464.0
2017-02-24 14:05:00,64.58,64.58,64.48,64.48,43013.0,49.3053,49.3053,49.229,49.229,43013.0
2017-02-24 14:10:00,64.49,64.51,64.46,64.5,33813.0,49.2366,49.2519,49.2137,49.2443,33813.0
2017-02-24 14:15:00,64.51,64.51,64.47,64.49,35879.0,49.2519,49.2519,49.2214,49.2366,35879.0
2017-02-24 14:20:00,64.49,64.5,64.42,64.43,42319.0,49.2366,49.2443,49.1832,49.1908,42319.0
2017-02-24 14:25:00,64.44,64.45,64.34,64.35,56161.0,49.1985,49.2061,49.1221,49.1297,56161.0
2017-02-24 14:30:00,64.34,64.4,64.34,64.36,37939.0,49.1221,49.1679,49.1221,49.1374,37939.0
2017-02-24 14:35:00,64.37,64.37,64.24,64.25,68690.0,49.145,49.145,49.0458,49.0534,68690.0
2017-02-24 14:40:00,64.24,64.3,64.24,64.25,41263.0,49.0458,49.0916,49.0458,49.0534,41263.0
2017-02-24 14:45:00,64.25,64.26,64.18,64.22,50271.0,49.0534,49.061,49.0,49.0305,50271.0
2017-02-24 14:50:00,64.21,64.41,64.21,64.36,70252.0,49.0229,49.1756,49.0229,49.1374,70252.0
2017-02-24 14:55:00,64.36,64.45,64.36,64.4,40540.0,49.1374,49.2061,49.1374,49.1679,40540.0
2017-02-24 15:00:00,64.4,64.44,64.39,64.43,55355.0,49.1679,49.1985,49.1603,49.1908,55355.0
2017-02-24 15:05:00,64.44,64.53,64.43,64.5,57310.0,49.1985,49.2672,49.1908,49.2443,57310.0
2017-02-24 15:10:00,64.5,64.53,64.43,64.46,50912.0,49.2443,49.2672,49.1908,49.2137,50912.0
2017-02-24 15:15:00,64.46,64.47,64.36,64.36,31403.0,49.2137,49.2214,49.1374,49.1374,31403.0
2017-02-24 15:20:00,64.36,64.5,64.35,64.5,56394.0,49.1374,49.2443,49.1297,49.2443,56394.0
2017-02-24 15:25:00,64.5,64.54,64.49,64.54,53572.0,49.2443,49.2748,49.2366,49.2748,53572.0
2017-02-24 15:30:00,64.54,64.64,64.53,64.63,85837.0,49.2748,49.3512,49.2672,49.3435,85837.0
2017-02-24 15:35:00,64.63,64.69,64.62,64.65,83776.0,49.3435,49.3893,49.3359,49.3588,83776.0
2017-02-24 15:40:00,64.64,64.7,64.63,64.7,89369.0,49.3512,49.397,49.3435,49.397,89369.0
2017-02-24 15:45:00,64.7,64.79,64.7,64.79,121770.0,49.397,49.4657,49.397,49.4657,121770.0
2017-02-24 15:50:00,64.79,64.83,64.76,64.81,101573.0,49.4657,49.4962,49.4428,49.4809,101573.0
2017-02-24 15:55:00,64.82,64.89,64.79,64.87,270858.0,49.4886,49.542,49.4657,49.5268,270858.0
2017-02-27 09:30:00,64.93,65.0,64.66,64.68,111433.0,49.5726,49.626,49.3664,49.3817,111433.0
2017-02-27 09:35:00,64.66,64.8,64.66,64.79,37480.0,49.3664,49.4733,49.3664,49.4657,37480.0
2017-02-27 09:40:00,64.8,65.01,64.77,64.93,58347.0,49.4733,49.6336,49.4504,49.5726,58347.0
2017-02-27 09:45:00,64.93,65.07,64.87,65.02,55505.0,49.5726,49.6794,49.5268,49.6413,55505.0
2017-02-27 09:50:00,65.03,65.15,65.0,65.1,84388.0,49.6489,49.7405,49.626,49.7024,84388.0
2017-02-27 09:55:00,65.09,65.14,64.99,65.09,39595.0,49.6947,49.7329,49.6184,49.6947,39595.0
2017-02-27 10:00:00,65.08,65.08,64.89,64.93,36992.0,49.6871,49.6871,49.542,49.5726,36992.0
2017-02-27 10:05:00,64.93,65.03,64.93,64.99,39985.0,49.5726,49.6489,49.5726,49.6184,39985.0
2017-02-27 10:10:00,64.99,65.04,64.94,65.03,35565.0,49.6184,49.6565,49.5802,49.6489,35565.0
2017-02-27 10:15:00,65.03,65.04,64.89,64.9,33992.0,49.6489,49.6565,49.542,49.5497,33992.0
2017-02-27 10:20:00,64.9,65.1,64.89,65.07,21243.0,49.5497,49.7024,49.542,49.6794,21243.0
2017-02-27 10:25:00,65.07,65.14,65.04,65.11,23370.0,49.6794,49.7329,49.6565,49.71,23370.0
2017-02-27 10:30:00,65.12,65.28,65.11,65.25,46728.0,49.7176,49.8398,49.71,49.8169,46728.0
2017-02-27 10:35:00,65.24,65.26,65.11,65.12,46631.0,49.8092,49.8245,49.71,49.7176,46631.0
2017-02-27 10:40:00,65.13,65.28,65.12,65.27,25438.0,49.7253,49.8398,49.7176,49.8321,25438.0
2017-02-27 10:45:00,65.26,65.33,65.22,65.31,32783.0,49.8245,49.878,49.794,49.8627,32783.0
2017-02-27 10:50:00,65.31,65.44,65.3,65.41,33346.0,49.8627,49.9619,49.855,49.939,33346.0
2017-02-27 10:55:00,65.41,65.46,65.33,65.39,24962.0,49.939,49.9772,49.878,49.9238,24962.0
2017-02-27 11:00:00,65.42,65.48,65.39,65.39,40035.0,49.9467,49.9925,49.9238,49.9238,40035.0
2017-02-27 11:05:00,65.39,65.43,65.31,65.31,18264.0,49.9238,49.9543,49.8627,49.8627,18264.0
2017-02-27 11:10:00,65.31,65.34,65.23,65.23,39034.0,49.8627,49.8856,49.8016,49.8016,39034.0
2017-02-27 11:15:00,65.23,65.25,65.17,65.22,48321.0,49.8016,49.8169,49.7558,49.794,48321.0
2017-02-27 11:20:00,65.21,65.3,65.2,65.28,52672.0,49.7863,49.855,49.7787,49.8398,52672.0
2017-02-27 11:25:00,65.27,65.37,65.24,65.31,45805.0,49.8321,49.9085,49.8092,49.8627,45805.0
2017-02-27 11:30:00,65.3,65.38,65.25,65.36,30180.0,49.855,49.9161,49.8169,49.9009,30180.0
2017-02-27 11:35:00,65.37,65.38,65.31,65.37,22191.0,49.9085,49.9161,49.8627,49.9085,22191.0
2017-02-27 11:40:00,65.37,65.4,65.34,65.38,32024.0,49.9085,49.9314,49.8856,49.9161,32024.0
2017-02-27 11:45:00,65.38,65.38,65.29,65.33,27935.0,49.9161,49.9161,49.8474,49.878,27935.0
2017-02-27 11:50:00,65.34,65.35,65.24,65.27,27315.0,49.8856,49.8932,49.8092,49.8321,27315.0
2017-02-27 11:55:00,65.27,65.3,65.22,65.26,21289.0,49.8321,49.855,49.794,49.8245,21289.0
2017-02-27 12:00:00,65.27,65.34,65.22,65.34,40020.0,49.8321,49.8856,49.794,49.8856,40020.0
2017-02-27 12:05:00,65.34,65.37,65.3,65.35,16357.0,49.8856,49.9085,49.855,49.8932,16357.0
2017-02-27 12:10:00,65.34,65.39,65.33,65.33,15473.0,49.8856,49.9238,49.878,49.878,15473.0
2017-02-27 12:15:00,65.34,65.4,65.31,65.35,31662.0,49.8856,49.9314,49.8627,49.8932,31662.0
2017-02-27 12:20:00,65.35,65.43,65.35,65.39,50775.0,49.8932,49.9543,49.8932,49.9238,50775.0
2017-02-27 12:25:00,65.39,65.42,65.36,65.38,16773.0,49.9238,49.9467,49.9009,49.9161,16773.0
2017-02-27 12:30:00,65.39,65.39,65.3,65.31,18046.0,49.9238,49.9238,49.855,49.8627,18046.0
2017-02-27 12:35:00,65.3,65.32,65.23,65.25,16712.0,49.855,49.8703,49.8016,49.8169,16712.0
2017-02-27 12:40:00,65.25,65.27,65.18,65.18,15986.0,49.8169,49.8321,49.7634,49.7634,15986.0
2017-02-27 12:45:00,65.19,65.29,65.18,65.26,24340.0,49.7711,49.8474,49.7634,49.8245,24340.0
2017-02-27 12:50:00,65.26,65.31,65.24,65.26,15005.0,49.8245,49.8627,49.8092,49.8245,15005.0
2017-02-27 12:55:00,65.27,65.29,65.23,65.28,28799.0,49.8321,49.8474,49.8016,49.8398,28799.0
2017-02-27 13:00:00,65.27,65.3,65.24,65.27,20602.0,49.8321,49.855,49.8092,49.8321,20602.0
2017-02-27 13:05:00,65.27,65.3,65.24,65.29,23475.0,49.8321,49.855,49.8092,49.8474,23475.0
2017-02-27 13:10:00,65.28,65.35,65.28,65.32,17182.0,49.8398,49.8932,49.8398,49.8703,17182.0
2017-02-27 13:15:00,65.32,65.36,65.25,65.3,28223.0,49.8703,49.9009,49.8169,49.855,28223.0
2017-02-27 13:20:00,65.31,65.38,65.27,65.33,30028.0,49.8627,49.9161,49.8321,49.878,30028.0
2017-02-27 13:25:00,65.33,65.41,65.32,65.37,20139.0,49.878,49.939,49.8703,49.9085,20139.0
2017-02-27 13:30:00,65.38,65.44,65.35,65.43,32867.0,49.9161,49.9619,49.8932,49.9543,32867.0
2017-02-27 13:35:00,65.43,65.44,65.37,65.42,15592.0,49.9543,49.9619,49.9085,49.9467,15592.0
2017-02-27 13:40:00,65.41,65.44,65.4,65.41,33024.0,49.939,49.9619,49.9314,49.939,33024.0
2017-02-27 13:45:00,65.41,65.46,65.4,65.45,25425.0,49.939,49.9772,49.9314,49.9696,25425.0
2017-02-27 13:50:00,65.44,65.47,65.41,65.44,19107.0,49.9619,49.9848,49.939,49.9619,19107.0
2017-02-27 13:55:00,65.43,65.44,65.4,65.41,28334.0,49.9543,49.9619,49.9314,49.939,28334.0
2017-02-27 14:00:00,65.42,65.54,65.41,65.49,43872.0,49.9467,50.0383,49.939,50.0001,43872.0
2017-02-27 14:05:00,65.49,65.53,65.45,65.49,42789.0,50.0001,50.0306,49.9696,50.0001,42789.0
2017-02-27 14:10:00,65.5,65.51,65.47,65.5,31264.0,50.0077,50.0154,49.9848,50.0077,31264.0
2017-02-27 14:15:00,65.5,65.57,65.49,65.55,35009.0,50.0077,50.0612,50.0001,50.0459,35009.0
2017-02-27 14:20:00,65.55,65.56,65.52,65.53,75279.0,50.0459,50.0536,50.023,50.0306,75279.0
2017-02-27 14:25:00,65.54,65.55,65.48,65.52,39846.0,50.0383,50.0459,49.9925,50.023,39846.0
2017-02-27 14:30:00,65.51,65.59,65.5,65.57,51721.0,50.0154,50.0765,50.0077,50.0612,51721.0
2017-02-27 14:35:00,65.57,65.61,65.52,65.6,59826.0,50.0612,50.0917,50.023,50.0841,59826.0
2017-02-27 14:40:00,65.59,65.62,65.54,65.62,28203.0,50.0765,50.0994,50.0383,50.0994,28203.0
2017-02-27 14:45:00,65.61,65.65,65.55,65.65,51983.0,50.0917,50.1223,50.0459,50.1223,51983.0
2017-02-27 14:50:00,65.65,65.69,65.6,65.67,51725.0,50.1223,50.1528,50.0841,50.1375,51725.0
2017-02-27 14:55:00,65.68,65.7,65.64,65.64,47704.0,50.1452,50.1604,50.1146,50.1146,47704.0
2017-02-27 15:00:00,65.64,65.67,65.59,65.62,49089.0,50.1146,50.1375,50.0765,50.0994,49089.0
2017-02-27 15:05:00,65.62,65.66,65.6,65.61,51153.0,50.0994,50.1299,50.0841,50.0917,51153.0
2017-02-27 15:10:00,65.62,65.65,65.59,65.64,44821.0,50.0994,50.1223,50.0765,50.1146,44821.0
2017-02-27 15:15:00,65.64,65.64,65.43,65.43,77102.0,50.1146,50.1146,49.9543,49.9543,77102.0
2017-02-27 15:20:00,65.43,65.49,65.4,65.47,83235.0,49.9543,50.0001,49.9314,49.9848,83235.0
2017-02-27 15:25:00,65.46,65.5,65.4,65.47,63467.0,49.9772,50.0077,49.9314,49.9848,63467.0
2017-02-27 15:30:00,65.47,65.51,65.42,65.45,52278.0,49.9848,50.0154,49.9467,49.9696,52278.0
2017-02-27 15:35:00,65.45,65.46,65.39,65.42,56256.0,49.9696,49.9772,49.9238,49.9467,56256.0
2017-02-27 15:40:00,65.42,65.53,65.42,65.53,75569.0,49.9467,50.0306,49.9467,50.0306,75569.0
2017-02-27 15:45:00,65.52,65.54,65.44,65.51,133830.0,50.023,50.0383,49.9619,50.0154,133830.0
2017-02-27 15:50:00,65.51,65.56,65.5,65.54,136791.0,50.0154,50.0536,50.0077,50.0383,136791.0
2017-02-27 15:55:00,65.54,65.54,65.45,65.47,324371.0,50.0383,50.0383,49.9696,49.9848,324371.0
2017-02-28 09:30:00,65.23,65.66,65.18,65.28,101039.0,49.8016,50.1299,49.7634,49.8398,101039.0
2017-02-28 09:35:00,65.28,65.49,65.15,65.45,67598.0,49.8398,50.0001,49.7405,49.9696,67598.0
2017-02-28 09:40:00,65.46,65.47,65.31,65.44,42681.0,49.9772,49.9848,49.8627,49.9619,42681.0
2017-02-28 09:45:00,65.45,65.45,65.31,65.4,41376.0,49.9696,49.9696,49.8627,49.9314,41376.0
2017-02-28 09:50:00,65.39,65.39,65.04,65.17,71373.0,49.9238,49.9238,49.6565,49.7558,71373.0
2017-02-28 09:55:00,65.18,65.29,65.13,65.23,45297.0,49.7634,49.8474,49.7253,49.8016,45297.0
2017-02-28 10:00:00,65.21,65.31,65.14,65.16,60075.0,49.7863,49.8627,49.7329,49.7482,60075.0
2017-02-28 10:05:00,65.16,65.31,65.11,65.31,41531.0,49.7482,49.8627,49.71,49.8627,41531.0
2017-02-28 10:10:00,65.31,65.45,65.31,65.39,38340.0,49.8627,49.9696,49.8627,49.9238,38340.0
2017-02-28 10:15:00,65.37,65.43,65.37,65.43,35522.0,49.9085,49.9543,49.9085,49.9543,35522.0
2017-02-28 10:20:00,65.42,65.49,65.4,65.45,19835.0,49.9467,50.0001,49.9314,49.9696,19835.0
2017-02-28 10:25:00,65.46,65.51,65.41,65.5,38659.0,49.9772,50.0154,49.939,50.0077,38659.0
2017-02-28 10:30:00,65.48,65.57,65.48,65.56,34615.0,49.9925,50.0612,49.9925,50.0536,34615.0
2017-02-28 10:35:00,65.55,65.68,65.54,65.66,30895.0,50.0459,50.1452,50.0383,50.1299,30895.0
2017-02-28 10:40:00,65.65,65.66,65.5,65.55,19138.0,50.1223,50.1299,50.0077,50.0459,19138.0
2017-02-28 10:45:00,65.56,65.61,65.51,65.56,58333.0,50.0536,50.0917,50.0154,50.0536,58333.0
2017-02-28 10:50:00,65.57,65.58,65.5,65.55,37389.0,50.0612,50.0688,50.0077,50.0459,37389.0
2017-02-28 10:55:00,65.54,65.61,65.51,65.59,33903.0,50.0383,50.0917,50.0154,50.0765,33903.0
2017-02-28 11:00:00,65.6,65.62,65.53,65.58,20544.0,50.0841,50.0994,50.0306,50.0688,20544.0
2017-02-28 11:05:00,65.58,65.59,65.5,65.52,28530.0,50.0688,50.0765,50.0077,50.023,28530.0
2017-02-28 11:10:00,65.53,65.53,65.25,65.29,54030.0,50.0306,50.0306,49.8169,49.8474,54030.0
2017-02-28 11:15:00,65.29,65.46,65.29,65.46,86146.0,49.8474,49.9772,49.8474,49.9772,86146.0
2017-02-28 11:20:00,65.45,65.48,65.4,65.42,54535.0,49.9696,49.9925,49.9314,49.9467,54535.0
2017-02-28 11:25:00,65.42,65.46,65.35,65.38,68434.0,49.9467,49.9772,49.8932,49.9161,68434.0
2017-02-28 11:30:00,65.39,65.51,65.38,65.47,29670.0,49.9238,50.0154,49.9161,49.9848,29670.0
2017-02-28 11:35:00,65.46,65.51,65.42,65.51,17914.0,49.9772,50.0154,49.9467,50.0154,17914.0
2017-02-28 11:40:00,65.5,65.5,65.43,65.44,27477.0,50.0077,50.0077,49.9543,49.9619,27477.0
2017-02-28 11:45:00,65.43,65.48,65.42,65.45,33051.0,49.9543,49.9925,49.9467,49.9696,33051.0
2017-02-28 11:50:00,65.46,65.49,65.41,65.46,37517.0,49.9772,50.0001,49.939,49.9772,37517.0
2017-02-28 11:55:00,65.47,65.53,65.46,65.5,22833.0,49.9848,50.0306,49.9772,50.0077,22833.0
2017-02-28 12:00:00,65.5,65.53,65.45,65.48,68279.0,50.0077,50.0306,49.9696,49.9925,68279.0
2017-02-28 12:05:00,65.48,65.5,65.43,65.48,30736.0,49.9925,50.0077,49.9543,49.9925,30736.0
2017-02-28 12:10:00,65.47,65.51,65.46,65.47,22910.0,49.9848,50.0154,49.9772,49.9848,22910.0
2017-02-28 12:15:00,65.47,65.5,65.44,65.47,40108.0,49.9848,50.0077,49.9619,49.9848,40108.0
2017-02-28 12:20:00,65.47,65.5,65.37,65.4,29514.0,49.9848,50.0077,49.9085,49.9314,29514.0
2017-02-28 12:25:00,65.41,65.42,65.32,65.34,114601.0,49.939,49.9467,49.8703,49.8856,114601.0
2017-02-28 12:30:00,65.35,65.45,65.35,65.41,25774.0,49.8932,49.9696,49.8932,49.939,25774.0
2017-02-28 12:35:00,65.42,65.42,65.37,65.41,19584.0,49.9467,49.9467,49.9085,49.939,19584.0
2017-02-28 12:40:00,65.4,65.41,65.31,65.37,77370.0,49.9314,49.939,49.8627,49.9085,77370.0
2017-02-28 12:45:00,65.36,65.4,65.35,65.36,24630.0,49.9009,49.9314,49.8932,49.9009,24630.0
2017-02-28 12:50:00,65.36,65.37,65.32,65.35,30277.0,49.9009,49.9085,49.8703,49.8932,30277.0
2017-02-28 12:55:00,65.36,65.42,65.35,65.38,27392.0,49.9009,49.9467,49.8932,49.9161,27392.0
2017-02-28 13:00:00,65.39,65.46,65.38,65.45,28564.0,49.9238,49.9772,49.9161,49.9696,28564.0
2017-02-28 13:05:00,65.45,65.49,65.44,65.45,43118.0,49.9696,50.0001,49.9619,49.9696,43118.0
2017-02-28 13:10:00,65.45,65.47,65.41,65.45,23262.0,49.9696,49.9848,49.939,49.9696,23262.0
2017-02-28 13:15:00,65.45,65.45,65.4,65.41,25974.0,49.9696,49.9696,49.9314,49.939,25974.0
2017-02-28 13:20:00,65.4,65.43,65.38,65.43,59957.0,49.9314,49.9543,49.9161,49.9543,59957.0
2017-02-28 13:25:00,65.44,65.45,65.39,65.44,22635.0,49.9619,49.9696,49.9238,49.9619,22635.0
2017-02-28 13:30:00,65.43,65.48,65.42,65.48,38011.0,49.9543,49.9925,49.9467,49.9925,38011.0
2017-02-28 13:35:00,65.47,65.55,65.45,65.55,43590.0,49.9848,50.0459,49.9696,50.0459,43590.0
2017-02-28 13:40:00,65.55,65.56,65.49,65.51,35335.0,50.0459,50.0536,50.0001,50.0154,35335.0
2017-02-28 13:45:00,65.5,65.56,65.47,65.55,37641.0,50.0077,50.0536,49.9848,50.0459,37641.0
2017-02-28 13:50:00,65.55,65.56,65.48,65.5,25577.0,50.0459,50.0536,49.9925,50.0077,25577.0
2017-02-28 13:55:00,65.49,65.51,65.44,65.49,26040.0,50.0001,50.0154,49.9619,50.0001,26040.0
2017-02-28 14:00:00,65.49,65.52,65.43,65.44,32729.0,50.0001,50.023,49.9543,49.9619,32729.0
2017-02-28 14:05:00,65.44,65.47,65.38,65.39,65198.0,49.9619,49.9848,49.9161,49.9238,65198.0
2017-02-28 14:10:00,65.39,65.46,65.38,65.42,23469.0,49.9238,49.9772,49.9161,49.9467,23469.0
2017-02-28 14:15:00,65.42,65.42,65.36,65.36,23861.0,49.9467,49.9467,49.9009,49.9009,23861.0
2017-02-28 14:20:00,65.37,65.43,65.36,65.41,24480.0,49.9085,49.9543,49.9009,49.939,24480.0
2017-02-28 14:25:00,65.39,65.49,65.39,65.48,45628.0,49.9238,50.0001,49.9238,49.9925,45628.0
2017-02-28 14:30:00,65.48,65.49,65.43,65.47,23155.0,49.9925,50.0001,49.9543,49.9848,23155.0
2017-02-28 14:35:00,65.47,65.52,65.45,65.48,51442.0,49.9848,50.023,49.9696,49.9925,51442.0
2017-02-28 14:40:00,65.48,65.49,65.44,65.45,25875.0,49.9925,50.0001,49.9619,49.9696,25875.0
2017-02-28 14:45:00,65.46,65.51,65.45,65.48,35794.0,49.9772,50.0154,49.9696,49.9925,35794.0
2017-02-28 14:50:00,65.48,65.49,65.41,65.42,22100.0,49.9925,50.0001,49.939,49.9467,22100.0
2017-02-28 14:55:00,65.42,65.45,65.41,65.44,19243.0,49.9467,49.9696,49.939,49.9619,19243.0
2017-02-28 15:00:00,65.44,65.44,65.34,65.4,29968.0,49.9619,49.9619,49.8856,49.9314,29968.0
2017-02-28 15:05:00,65.4,65.44,65.38,65.42,27688.0,49.9314,49.9619,49.9161,49.9467,27688.0
2017-02-28 15:10:00,65.42,65.43,65.38,65.41,25222.0,49.9467,49.9543,49.9161,49.939,25222.0
2017-02-28 15:15:00,65.41,65.48,65.4,65.48,37670.0,49.939,49.9925,49.9314,49.9925,37670.0
2017-02-28 15:20:00,65.47,65.5,65.44,65.46,37295.0,49.9848,50.0077,49.9619,49.9772,37295.0
2017-02-28 15:25:00,65.45,65.45,65.38,65.4,72216.0,49.9696,49.9696,49.9161,49.9314,72216.0
2017-02-28 15:30:00,65.41,65.41,65.36,65.38,49391.0,49.939,49.939,49.9009,49.9161,49391.0
2017-02-28 15:35:00,65.39,65.42,65.35,65.41,75206.0,49.9238,49.9467,49.8932,49.939,75206.0
2017-02-28 15:40:00,65.41,65.48,65.39,65.44,101819.0,49.939,49.9925,49.9238,49.9619,101819.0
2017-02-28 15:45:00,65.43,65.56,65.43,65.56,81514.0,49.9543,50.0536,49.9543,50.0536,81514.0
2017-02-28 15:50:00,65.55,65.58,65.54,65.56,105969.0,50.0459,50.0688,50.0383,50.0536,105969.0
2017-02-28 15:55:00,65.56,65.63,65.55,65.55,258639.0,50.0536,50.107,50.0459,50.0459,258639.0
2017-03-01 09:30:00,66.21,66.22,65.95,66.01,114361.0,50.5498,50.5574,50.3513,50.3971,114361.0
2017-03-01 09:35:00,66.01,66.18,65.98,66.15,53350.0,50.3971,50.5269,50.3742,50.504,53350.0
2017-03-01 09:40:00,66.15,66.27,66.09,66.24,61512.0,50.504,50.5956,50.4582,50.5727,61512.0
2017-03-01 09:45:00,66.25,66.27,66.06,66.1,38832.0,50.5804,50.5956,50.4353,50.4658,38832.0
2017-03-01 09:50:00,66.09,66.13,66.03,66.12,28872.0,50.4582,50.4887,50.4124,50.4811,28872.0
2017-03-01 09:55:00,66.1,66.23,66.03,66.23,68648.0,50.4658,50.5651,50.4124,50.5651,68648.0
2017-03-01 10:00:00,66.24,66.26,66.11,66.17,64347.0,50.5727,50.588,50.4735,50.5193,64347.0
2017-03-01 10:05:00,66.18,66.2,66.1,66.14,38334.0,50.5269,50.5422,50.4658,50.4964,38334.0
2017-03-01 10:10:00,66.14,66.18,66.05,66.12,37044.0,50.4964,50.5269,50.4277,50.4811,37044.0
2017-03-01 10:15:00,66.12,66.23,66.11,66.15,25789.0,50.4811,50.5651,50.4735,50.504,25789.0
2017-03-01 10:20:00,66.14,66.17,66.08,66.08,26672.0,50.4964,50.5193,50.4506,50.4506,26672.0
2017-03-01 10:25:00,66.08,66.14,66.07,66.12,36311.0,50.4506,50.4964,50.4429,50.4811,36311.0
2017-03-01 10:30:00,66.13,66.35,66.11,66.35,60729.0,50.4887,50.6567,50.4735,50.6567,60729.0
2017-03-01 10:35:00,66.35,66.41,66.32,66.32,71915.0,50.6567,50.7025,50.6338,50.6338,71915.0
2017-03-01 10:40:00,66.33,66.36,66.22,66.32,63677.0,50.6414,50.6643,50.5574,50.6338,63677.0
2017-03-01 10:45:00,66.31,66.46,66.28,66.45,57905.0,50.6262,50.7407,50.6033,50.733,57905.0
2017-03-01 10:50:00,66.45,66.54,66.42,66.43,45803.0,50.733,50.8018,50.7101,50.7178,45803.0
2017-03-01 10:55:00,66.43,66.52,66.41,66.43,39857.0,50.7178,50.7865,50.7025,50.7178,39857.0
2017-03-01 11:00:00,66.44,66.5,66.4,66.41,69291.0,50.7254,50.7712,50.6949,50.7025,69291.0
2017-03-01 11:05:00,66.41,66.5,66.4,66.49,50876.0,50.7025,50.7712,50.6949,50.7636,50876.0
2017-03-01 11:10:00,66.49,66.52,66.39,66.5,60904.0,50.7636,50.7865,50.6872,50.7712,60904.0
2017-03-01 11:15:00,66.49,66.56,66.48,66.56,89209.0,50.7636,50.817,50.756,50.817,89209.0
2017-03-01 11:20:00,66.56,66.57,66.45,66.52,45760.0,50.817,50.8247,50.733,50.7865,45760.0
2017-03-01 11:25:00,66.5,66.67,66.47,66.67,47562.0,50.7712,50.901,50.7483,50.901,47562.0
2017-03-01 11:30:00,66.67,66.72,66.61,66.67,64488.0,50.901,50.9392,50.8552,50.901,64488.0
2017-03-01 11:35:00,66.68,66.7,66.6,66.63,28324.0,50.9086,50.9239,50.8476,50.8705,28324.0
2017-03-01 11:40:00,66.63,66.68,66.54,66.54,28610.0,50.8705,50.9086,50.8018,50.8018,28610.0
2017-03-01 11:45:00,66.54,66.57,66.52,66.54,42905.0,50.8018,50.8247,50.7865,50.8018,42905.0
2017-03-01 11:50:00,66.54,66.64,66.53,66.6,61622.0,50.8018,50.8781,50.7941,50.8476,61622.0
2017-03-01 11:55:00,66.6,66.6,66.55,66.59,28973.0,50.8476,50.8476,50.8094,50.8399,28973.0
2017-03-01 12:00:00,66.59,66.73,66.59,66.72,46344.0,50.8399,50.9468,50.8399,50.9392,46344.0
2017-03-01 12:05:00,66.72,66.79,66.67,66.67,38632.0,50.9392,50.9926,50.901,50.901,38632.0
2017-03-01 12:10:00,66.65,66.75,66.65,66.72,59167.0,50.8857,50.9621,50.8857,50.9392,59167.0
2017-03-01 12:15:00,66.75,66.77,66.67,66.69,58584.0,50.9621,50.9774,50.901,50.9163,58584.0
2017-03-01 12:20:00,66.69,66.71,66.64,66.71,32594.0,50.9163,50.9316,50.8781,50.9316,32594.0
2017-03-01 12:25:00,66.72,66.73,66.66,66.69,47661.0,50.9392,50.9468,50.8934,50.9163,47661.0
2017-03-01 12:30:00,66.7,66.71,66.61,66.62,21206.0,50.9239,50.9316,50.8552,50.8628,21206.0
2017-03-01 12:35:00,66.63,66.63,66.56,66.57,18343.0,50.8705,50.8705,50.817,50.8247,18343.0
2017-03-01 12:40:00,66.57,66.6,66.55,66.59,34859.0,50.8247,50.8476,50.8094,50.8399,34859.0
2017-03-01 12:45:00,66.58,66.62,66.53,66.53,39498.0,50.8323,50.8628,50.7941,50.7941,39498.0
2017-03-01 12:50:00,66.52,66.54,66.47,66.47,16687.0,50.7865,50.8018,50.7483,50.7483,16687.0
2017-03-01 12:55:00,66.49,66.51,66.42,66.44,28117.0,50.7636,50.7789,50.7101,50.7254,28117.0
2017-03-01 13:00:00,66.45,66.5,66.44,66.48,14639.0,50.733,50.7712,50.7254,50.756,14639.0
2017-03-01 13:05:00,66.48,66.52,66.45,66.48,16562.0,50.756,50.7865,50.733,50.756,16562.0
2017-03-01 13:10:00,66.49,66.49,66.44,66.45,18387.0,50.7636,50.7636,50.7254,50.733,18387.0
2017-03-01 13:15:00,66.46,66.48,66.36,66.38,27238.0,50.7407,50.756,50.6643,50.6796,27238.0
2017-03-01 13:20:00,66.38,66.44,66.36,66.41,16571.0,50.6796,50.7254,50.6643,50.7025,16571.0
2017-03-01 13:25:00,66.41,66.42,66.36,66.4,26833.0,50.7025,50.7101,50.6643,50.6949,26833.0
2017-03-01 13:30:00,66.41,66.44,66.37,66.38,45675.0,50.7025,50.7254,50.672,50.6796,45675.0
2017-03-01 13:35:00,66.38,66.42,66.28,66.29,152102.0,50.6796,50.7101,50.6033,50.6109,152102.0
2017-03-01 13:40:00,66.29,66.31,66.21,66.21,37529.0,50.6109,50.6262,50.5498,50.5498,37529.0
2017-03-01 13:45:00,66.22,66.27,66.21,66.24,24065.0,50.5574,50.5956,50.5498,50.5727,24065.0
2017-03-01 13:50:00,66.25,66.33,66.21,66.32,53781.0,50.5804,50.6414,50.5498,50.6338,53781.0
2017-03-01 13:55:00,66.32,66.46,66.29,66.44,131463.0,50.6338,50.7407,50.6109,50.7254,131463.0
2017-03-01 14:00:00,66.44,66.47,66.35,66.38,31933.0,50.7254,50.7483,50.6567,50.6796,31933.0
2017-03-01 14:05:00,66.39,66.39,66.29,66.3,50099.0,50.6872,50.6872,50.6109,50.6185,50099.0
2017-03-01 14:10:00,66.32,66.38,66.3,66.38,27853.0,50.6338,50.6796,50.6185,50.6796,27853.0
2017-03-01 14:15:00,66.38,66.56,66.38,66.53,75948.0,50.6796,50.817,50.6796,50.7941,75948.0
2017-03-01 14:20:00,66.52,66.57,66.49,66.55,45483.0,50.7865,50.8247,50.7636,50.8094,45483.0
2017-03-01 14:25:00,66.56,66.56,66.49,66.51,35867.0,50.817,50.817,50.7636,50.7789,35867.0
2017-03-01 14:30:00,66.51,66.52,66.4,66.52,67268.0,50.7789,50.7865,50.6949,50.7865,67268.0
2017-03-01 14:35:00,66.51,66.56,66.5,66.5,41343.0,50.7789,50.817,50.7712,50.7712,41343.0
2017-03-01 14:40:00,66.49,66.55,66.48,66.54,41824.0,50.7636,50.8094,50.756,50.8018,41824.0
2017-03-01 14:45:00,66.54,66.54,66.44,66.47,28751.0,50.8018,50.8018,50.7254,50.7483,28751.0
2017-03-01 14:50:00,66.48,66.48,66.36,66.36,35247.0,50.756,50.756,50.6643,50.6643,35247.0
2017-03-01 14:55:00,66.36,66.46,66.35,66.43,50338.0,50.6643,50.7407,50.6567,50.7178,50338.0
2017-03-01 15:00:00,66.42,66.44,66.39,66.42,38689.0,50.7101,50.7254,50.6872,50.7101,38689.0
2017-03-01 15:05:00,66.42,66.42,66.38,66.4,40478.0,50.7101,50.7101,50.6796,50.6949,40478.0
2017-03-01 15:10:00,66.41,66.42,66.35,66.38,82153.0,50.7025,50.7101,50.6567,50.6796,82153.0
2017-03-01 15:15:00,66.38,66.4,66.31,66.33,51288.0,50.6796,50.6949,50.6262,50.6414,51288.0
2017-03-01 15:20:00,66.34,66.37,66.28,66.33,81187.0,50.6491,50.672,50.6033,50.6414,81187.0
2017-03-01 15:25:00,66.32,66.35,66.3,66.32,53424.0,50.6338,50.6567,50.6185,50.6338,53424.0
2017-03-01 15:30:00,66.32,66.37,66.31,66.36,59629.0,50.6338,50.672,50.6262,50.6643,59629.0
2017-03-01 15:35:00,66.35,66.35,66.23,66.23,66761.0,50.6567,50.6567,50.5651,50.5651,66761.0
2017-03-01 15:40:00,66.23,66.25,66.18,66.2,128154.0,50.5651,50.5804,50.5269,50.5422,128154.0
2017-03-01 15:45:00,66.21,66.32,66.2,66.27,97264.0,50.5498,50.6338,50.5422,50.5956,97264.0
2017-03-01 15:50:00,66.27,66.3,66.16,66.18,69449.0,50.5956,50.6185,50.5116,50.5269,69449.0
2017-03-01 15:55:00,66.18,66.3,66.15,66.22,172369.0,50.5269,50.6185,50.504,50.5574,172369.0
2017-03-02 09:30:00,65.84,66.14,65.78,65.91,123636.0,50.2673,50.4964,50.2215,50.3208,123636.0
2017-03-02 09:35:00,65.91,66.0,65.86,65.89,134190.0,50.3208,50.3895,50.2826,50.3055,134190.0
2017-03-02 09:40:00,65.89,66.0,65.82,65.97,89732.0,50.3055,50.3895,50.2521,50.3666,89732.0
2017-03-02 09:45:00,65.96,65.99,65.84,65.86,39703.0,50.3589,50.3818,50.2673,50.2826,39703.0
2017-03-02 09:50:00,65.85,65.88,65.74,65.78,91171.0,50.275,50.2979,50.191,50.2215,91171.0
2017-03-02 09:55:00,65.76,65.8,65.71,65.75,80954.0,50.2062,50.2368,50.1681,50.1986,80954.0
2017-03-02 10:00:00,65.73,65.75,65.6,65.64,59532.0,50.1833,50.1986,50.0841,50.1146,59532.0
2017-03-02 10:05:00,65.63,65.73,65.62,65.66,82308.0,50.107,50.1833,50.0994,50.1299,82308.0
2017-03-02 10:10:00,65.65,65.71,65.61,65.65,48717.0,50.1223,50.1681,50.0917,50.1223,48717.0
2017-03-02 10:15:00,65.66,65.79,65.66,65.78,40376.0,50.1299,50.2292,50.1299,50.2215,40376.0
2017-03-02 10:20:00,65.79,65.8,65.65,65.67,57408.0,50.2292,50.2368,50.1223,50.1375,57408.0
2017-03-02 10:25:00,65.66,65.66,65.58,65.62,43247.0,50.1299,50.1299,50.0688,50.0994,43247.0
2017-03-02 10:30:00,65.62,65.62,65.55,65.58,27929.0,50.0994,50.0994,50.0459,50.0688,27929.0
2017-03-02 10:35:00,65.58,65.65,65.53,65.58,41034.0,50.0688,50.1223,50.0306,50.0688,41034.0
2017-03-02 10:40:00,65.58,65.72,65.55,65.71,55088.0,50.0688,50.1757,50.0459,50.1681,55088.0
2017-03-02 10:45:00,65.7,65.71,65.59,65.59,52690.0,50.1604,50.1681,50.0765,50.0765,52690.0
2017-03-02 10:50:00,65.58,65.66,65.52,65.53,38180.0,50.0688,50.1299,50.023,50.0306,38180.0
2017-03-02 10:55:00,65.52,65.6,65.48,65.53,61714.0,50.023,50.0841,49.9925,50.0306,61714.0
2017-03-02 11:00:00,65.54,65.55,65.47,65.51,54207.0,50.0383,50.0459,49.9848,50.0154,54207.0
2017-03-02 11:05:00,65.51,65.56,65.46,65.55,50925.0,50.0154,50.0536,49.9772,50.0459,50925.0
2017-03-02 11:10:00,65.56,65.6,65.51,65.6,36573.0,50.0536,50.0841,50.0154,50.0841,36573.0
2017-03-02 11:15:00,65.59,65.6,65.52,65.53,40816.0,50.0765,50.0841,50.023,50.0306,40816.0
2017-03-02 11:20:00,65.53,65.59,65.51,65.58,48929.0,50.0306,50.0765,50.0154,50.0688,48929.0
2017-03-02 11:25:00,65.58,65.61,65.55,65.55,33692.0,50.0688,50.0917,50.0459,50.0459,33692.0
2017-03-02 11:30:00,65.56,65.58,65.46,65.46,43056.0,50.0536,50.0688,49.9772,49.9772,43056.0
2017-03-02 11:35:00,65.47,65.51,65.46,65.5,40848.0,49.9848,50.0154,49.9772,50.0077,40848.0
2017-03-02 11:40:00,65.49,65.65,65.49,65.59,59363.0,50.0001,50.1223,50.0001,50.0765,59363.0
2017-03-02 11:45:00,65.59,65.67,65.55,65.64,202902.0,50.0765,50.1375,50.0459,50.1146,202902.0
2017-03-02 11:50:00,65.64,65.66,65.62,65.64,42085.0,50.1146,50.1299,50.0994,50.1146,42085.0
2017-03-02 11:55:00,65.62,65.74,65.61,65.73,77223.0,50.0994,50.191,50.0917,50.1833,77223.0
2017-03-02 12:00:00,65.73,65.74,65.63,65.65,20502.0,50.1833,50.191,50.107,50.1223,20502.0
2017-03-02 12:05:00,65.64,65.67,65.62,65.62,20975.0,50.1146,50.1375,50.0994,50.0994,20975.0
2017-03-02 12:10:00,65.62,65.63,65.57,65.57,57868.0,50.0994,50.107,50.0612,50.0612,57868.0
2017-03-02 12:15:00,65.57,65.61,65.52,65.52,29321.0,50.0612,50.0917,50.023,50.023,29321.0
2017-03-02 12:20:00,65.53,65.53,65.39,65.45,57059.0,50.0306,50.0306,49.9238,49.9696,57059.0
2017-03-02 12:25:00,65.45,65.49,65.44,65.46,32159.0,49.9696,50.0001,49.9619,49.9772,32159.0
2017-03-02 12:30:00,65.47,65.5,65.45,65.48,39880.0,49.9848,50.0077,49.9696,49.9925,39880.0
2017-03-02 12:35:00,65.49,65.64,65.49,65.64,69434.0,50.0001,50.1146,50.0001,50.1146,69434.0
2017-03-02 12:40:00,65.63,65.65,65.53,65.54,35274.0,50.107,50.1223,50.0306,50.0383,35274.0
2017-03-02 12:45:00,65.54,65.57,65.46,65.47,28661.0,50.0383,50.0612,49.9772,49.9848,28661.0
2017-03-02 12:50:00,65.47,65.49,65.43,65.45,26663.0,49.9848,50.0001,49.9543,49.9696,26663.0
2017-03-02 12:55:00,65.45,65.47,65.44,65.46,35435.0,49.9696,49.9848,49.9619,49.9772,35435.0
2017-03-02 13:00:00,65.45,65.48,65.44,65.48,29944.0,49.9696,49.9925,49.9619,49.9925,29944.0
2017-03-02 13:05:00,65.48,65.48,65.42,65.45,35593.0,49.9925,49.9925,49.9467,49.9696,35593.0
2017-03-02 13:10:00,65.45,65.45,65.41,65.45,43052.0,49.9696,49.9696,49.939,49.9696,43052.0
2017-03-02 13:15:00,65.45,65.46,65.44,65.45,26408.0,49.9696,49.9772,49.9619,49.9696,26408.0
2017-03-02 13:20:00,65.46,65.51,65.44,65.5,53741.0,49.9772,50.0154,49.9619,50.0077,53741.0
2017-03-02 13:25:00,65.5,65.64,65.5,65.59,52131.0,50.0077,50.1146,50.0077,50.0765,52131.0
2017-03-02 13:30:00,65.57,65.61,65.55,65.6,35922.0,50.0612,50.0917,50.0459,50.0841,35922.0
2017-03-02 13:35:00,65.6,65.61,65.57,65.58,37780.0,50.0841,50.0917,50.0612,50.0688,37780.0
2017-03-02 13:40:00,65.58,65.58,65.48,65.48,38605.0,50.0688,50.0688,49.9925,49.9925,38605.0
2017-03-02 13:45:00,65.48,65.5,65.4,65.41,26933.0,49.9925,50.0077,49.9314,49.939,26933.0
2017-03-02 13:50:00,65.4,65.46,65.39,65.45,42247.0,49.9314,49.9772,49.9238,49.9696,42247.0
2017-03-02 13:55:00,65.45,65.47,65.45,65.46,23797.0,49.9696,49.9848,49.9696,49.9772,23797.0
2017-03-02 14:00:00,65.47,65.49,65.44,65.45,46308.0,49.9848,50.0001,49.9619,49.9696,46308.0
2017-03-02 14:05:00,65.45,65.48,65.44,65.45,36068.0,49.9696,49.9925,49.9619,49.9696,36068.0
2017-03-02 14:10:00,65.45,65.48,65.42,65.47,80534.0,49.9696,49.9925,49.9467,49.9848,80534.0
2017-03-02 14:15:00,65.47,65.47,65.37,65.42,33539.0,49.9848,49.9848,49.9085,49.9467,33539.0
2017-03-02 14:20:00,65.42,65.47,65.42,65.44,37127.0,49.9467,49.9848,49.9467,49.9619,37127.0
2017-03-02 14:25:00,65.44,65.49,65.43,65.47,61344.0,49.9619,50.0001,49.9543,49.9848,61344.0
2017-03-02 14:30:00,65.46,65.51,65.44,65.5,51392.0,49.9772,50.0154,49.9619,50.0077,51392.0
2017-03-02 14:35:00,65.5,65.53,65.47,65.53,64044.0,50.0077,50.0306,49.9848,50.0306,64044.0
2017-03-02 14:40:00,65.53,65.57,65.53,65.55,37549.0,50.0306,50.0612,50.0306,50.0459,37549.0
2017-03-02 14:45:00,65.55,65.56,65.45,65.47,51044.0,50.0459,50.0536,49.9696,49.9848,51044.0
2017-03-02 14:50:00,65.47,65.48,65.44,65.45,33805.0,49.9848,49.9925,49.9619,49.9696,33805.0
2017-03-02 14:55:00,65.46,65.49,65.44,65.48,46227.0,49.9772,50.0001,49.9619,49.9925,46227.0
2017-03-02 15:00:00,65.48,65.53,65.47,65.52,49504.0,49.9925,50.0306,49.9848,50.023,49504.0
2017-03-02 15:05:00,65.51,65.52,65.49,65.49,32258.0,50.0154,50.023,50.0001,50.0001,32258.0
2017-03-02 15:10:00,65.49,65.49,65.44,65.45,40870.0,50.0001,50.0001,49.9619,49.9696,40870.0
2017-03-02 15:15:00,65.45,65.45,65.38,65.39,62571.0,49.9696,49.9696,49.9161,49.9238,62571.0
2017-03-02 15:20:00,65.4,65.47,65.39,65.45,93916.0,49.9314,49.9848,49.9238,49.9696,93916.0
2017-03-02 15:25:00,65.45,65.46,65.43,65.45,67521.0,49.9696,49.9772,49.9543,49.9696,67521.0
2017-03-02 15:30:00,65.45,65.48,65.43,65.47,97117.0,49.9696,49.9925,49.9543,49.9848,97117.0
2017-03-02 15:35:00,65.46,65.51,65.45,65.5,79894.0,49.9772,50.0154,49.9696,50.0077,79894.0
2017-03-02 15:40:00,65.5,65.5,65.41,65.42,84693.0,50.0077,50.0077,49.939,49.9467,84693.0
2017-03-02 15:45:00,65.42,65.51,65.42,65.47,158534.0,49.9467,50.0154,49.9467,49.9848,158534.0
2017-03-02 15:50:00,65.48,65.5,65.46,65.48,134153.0,49.9925,50.0077,49.9772,49.9925,134153.0
2017-03-02 15:55:00,65.48,65.54,65.46,65.48,275595.0,49.9925,50.0383,49.9772,49.9925,275595.0
2017-03-03 09:30:00,65.38,65.48,65.05,65.23,132453.0,49.9161,49.9925,49.6642,49.8016,132453.0
2017-03-03 09:35:00,65.26,65.42,65.17,65.27,63640.0,49.8245,49.9467,49.7558,49.8321,63640.0
2017-03-03 09:40:00,65.25,65.4,65.23,65.34,34506.0,49.8169,49.9314,49.8016,49.8856,34506.0
2017-03-03 09:45:00,65.32,65.38,65.23,65.31,46628.0,49.8703,49.9161,49.8016,49.8627,46628.0
2017-03-03 09:50:00,65.31,65.34,65.21,65.25,30183.0,49.8627,49.8856,49.7863,49.8169,30183.0
2017-03-03 09:55:00,65.23,65.29,65.2,65.24,30869.0,49.8016,49.8474,49.7787,49.8092,30869.0
2017-03-03 10:00:00,65.26,65.31,65.07,65.11,59879.0,49.8245,49.8627,49.6794,49.71,59879.0
2017-03-03 10:05:00,65.11,65.2,65.1,65.19,37791.0,49.71,49.7787,49.7024,49.7711,37791.0
2017-03-03 10:10:00,65.19,65.25,65.17,65.2,49445.0,49.7711,49.8169,49.7558,49.7787,49445.0
2017-03-03 10:15:00,65.19,65.24,65.13,65.14,48790.0,49.7711,49.8092,49.7253,49.7329,48790.0
2017-03-03 10:20:00,65.14,65.19,65.07,65.08,52818.0,49.7329,49.7711,49.6794,49.6871,52818.0
2017-03-03 10:25:00,65.08,65.11,65.02,65.05,52908.0,49.6871,49.71,49.6413,49.6642,52908.0
2017-03-03 10:30:00,65.03,65.08,65.01,65.04,54142.0,49.6489,49.6871,49.6336,49.6565,54142.0
2017-03-03 10:35:00,65.05,65.12,65.03,65.11,61362.0,49.6642,49.7176,49.6489,49.71,61362.0
2017-03-03 10:40:00,65.11,65.18,65.1,65.16,52009.0,49.71,49.7634,49.7024,49.7482,52009.0
2017-03-03 10:45:00,65.15,65.17,65.04,65.06,76325.0,49.7405,49.7558,49.6565,49.6718,76325.0
2017-03-03 10:50:00,65.05,65.11,65.01,65.07,78799.0,49.6642,49.71,49.6336,49.6794,78799.0
2017-03-03 10:55:00,65.07,65.08,65.04,65.05,62087.0,49.6794,49.6871,49.6565,49.6642,62087.0
2017-03-03 11:00:00,65.06,65.08,65.0,65.02,70030.0,49.6718,49.6871,49.626,49.6413,70030.0
2017-03-03 11:05:00,65.02,65.09,65.01,65.04,73954.0,49.6413,49.6947,49.6336,49.6565,73954.0
2017-03-03 11:10:00,65.04,65.07,65.0,65.0,53860.0,49.6565,49.6794,49.626,49.626,53860.0
2017-03-03 11:15:00,65.01,65.02,64.92,64.94,77890.0,49.6336,49.6413,49.5649,49.5802,77890.0
2017-03-03 11:20:00,64.94,64.96,64.88,64.94,81513.0,49.5802,49.5955,49.5344,49.5802,81513.0
2017-03-03 11:25:00,64.94,65.05,64.93,64.97,47624.0,49.5802,49.6642,49.5726,49.6031,47624.0
2017-03-03 11:30:00,64.97,65.06,64.94,64.95,81946.0,49.6031,49.6718,49.5802,49.5878,81946.0
2017-03-03 11:35:00,64.94,65.02,64.93,65.0,60488.0,49.5802,49.6413,49.5726,49.626,60488.0
2017-03-03 11:40:00,65.0,65.02,64.93,64.97,51413.0,49.626,49.6413,49.5726,49.6031,51413.0
2017-03-03 11:45:00,64.96,65.02,64.95,65.0,57383.0,49.5955,49.6413,49.5878,49.626,57383.0
2017-03-03 11:50:00,64.99,65.02,64.96,64.99,40668.0,49.6184,49.6413,49.5955,49.6184,40668.0
2017-03-03 11:55:00,64.98,64.99,64.92,64.94,45321.0,49.6107,49.6184,49.5649,49.5802,45321.0
2017-03-03 12:00:00,64.94,64.95,64.89,64.92,44756.0,49.5802,49.5878,49.542,49.5649,44756.0
2017-03-03 12:05:00,64.92,64.97,64.9,64.95,58944.0,49.5649,49.6031,49.5497,49.5878,58944.0
2017-03-03 12:10:00,64.95,64.96,64.92,64.92,35934.0,49.5878,49.5955,49.5649,49.5649,35934.0
2017-03-03 12:15:00,64.92,64.93,64.86,64.86,37515.0,49.5649,49.5726,49.5191,49.5191,37515.0
2017-03-03 12:20:00,64.86,64.92,64.81,64.86,57335.0,49.5191,49.5649,49.4809,49.5191,57335.0
2017-03-03 12:25:00,64.87,64.87,64.82,64.86,41351.0,49.5268,49.5268,49.4886,49.5191,41351.0
2017-03-03 12:30:00,64.86,64.9,64.83,64.88,47811.0,49.5191,49.5497,49.4962,49.5344,47811.0
2017-03-03 12:35:00,64.88,64.92,64.87,64.88,29095.0,49.5344,49.5649,49.5268,49.5344,29095.0
2017-03-03 12:40:00,64.88,64.95,64.85,64.94,61901.0,49.5344,49.5878,49.5115,49.5802,61901.0
2017-03-03 12:45:00,64.95,64.97,64.9,64.96,28824.0,49.5878,49.6031,49.5497,49.5955,28824.0
2017-03-03 12:50:00,64.96,64.98,64.92,64.96,28490.0,49.5955,49.6107,49.5649,49.5955,28490.0
2017-03-03 12:55:00,64.96,64.97,64.91,64.92,27636.0,49.5955,49.6031,49.5573,49.5649,27636.0
2017-03-03 13:00:00,64.92,65.02,64.89,65.01,42928.0,49.5649,49.6413,49.542,49.6336,42928.0
2017-03-03 13:05:00,65.01,65.01,64.9,64.92,25269.0,49.6336,49.6336,49.5497,49.5649,25269.0
2017-03-03 13:10:00,64.92,64.94,64.82,64.83,23527.0,49.5649,49.5802,49.4886,49.4962,23527.0
2017-03-03 13:15:00,64.83,64.87,64.8,64.84,43213.0,49.4962,49.5268,49.4733,49.5038,43213.0
2017-03-03 13:20:00,64.85,64.87,64.8,64.8,29927.0,49.5115,49.5268,49.4733,49.4733,29927.0
2017-03-03 13:25:00,64.8,64.81,64.75,64.8,24462.0,49.4733,49.4809,49.4351,49.4733,24462.0
2017-03-03 13:30:00,64.8,64.83,64.73,64.79,69365.0,49.4733,49.4962,49.4199,49.4657,69365.0
2017-03-03 13:35:00,64.78,64.79,64.73,64.78,16894.0,49.458,49.4657,49.4199,49.458,16894.0
2017-03-03 13:40:00,64.77,64.85,64.74,64.84,32217.0,49.4504,49.5115,49.4275,49.5038,32217.0
2017-03-03 13:45:00,64.84,64.86,64.8,64.83,28536.0,49.5038,49.5191,49.4733,49.4962,28536.0
2017-03-03 13:50:00,64.83,64.87,64.8,64.81,23710.0,49.4962,49.5268,49.4733,49.4809,23710.0
2017-03-03 13:55:00,64.81,64.87,64.81,64.81,25990.0,49.4809,49.5268,49.4809,49.4809,25990.0
2017-03-03 14:00:00,64.8,64.84,64.78,64.8,38242.0,49.4733,49.5038,49.458,49.4733,38242.0
2017-03-03 14:05:00,64.8,64.84,64.79,64.83,44384.0,49.4733,49.5038,49.4657,49.4962,44384.0
2017-03-03 14:10:00,64.84,64.92,64.81,64.89,48426.0,49.5038,49.5649,49.4809,49.542,48426.0
2017-03-03 14:15:00,64.9,64.9,64.83,64.83,31878.0,49.5497,49.5497,49.4962,49.4962,31878.0
2017-03-03 14:20:00,64.83,64.94,64.83,64.9,38286.0,49.4962,49.5802,49.4962,49.5497,38286.0
2017-03-03 14:25:00,64.89,64.94,64.87,64.87,31014.0,49.542,49.5802,49.5268,49.5268,31014.0
2017-03-03 14:30:00,64.87,64.93,64.87,64.87,30835.0,49.5268,49.5726,49.5268,49.5268,30835.0
2017-03-03 14:35:00,64.87,64.9,64.84,64.86,20471.0,49.5268,49.5497,49.5038,49.5191,20471.0
2017-03-03 14:40:00,64.87,64.87,64.81,64.84,34753.0,49.5268,49.5268,49.4809,49.5038,34753.0
2017-03-03 14:45:00,64.84,64.87,64.8,64.82,32946.0,49.5038,49.5268,49.4733,49.4886,32946.0
2017-03-03 14:50:00,64.81,64.85,64.81,64.84,34015.0,49.4809,49.5115,49.4809,49.5038,34015.0
2017-03-03 14:55:00,64.83,64.85,64.78,64.8,36178.0,49.4962,49.5115,49.458,49.4733,36178.0
2017-03-03 15:00:00,64.79,64.82,64.77,64.79,34116.0,49.4657,49.4886,49.4504,49.4657,34116.0
2017-03-03 15:05:00,64.79,64.8,64.71,64.73,48955.0,49.4657,49.4733,49.4046,49.4199,48955.0
2017-03-03 15:10:00,64.72,64.73,64.63,64.65,55060.0,49.4122,49.4199,49.3435,49.3588,55060.0
2017-03-03 15:15:00,64.64,64.72,64.63,64.72,46885.0,49.3512,49.4122,49.3435,49.4122,46885.0
2017-03-03 15:20:00,64.71,64.72,64.65,64.7,39960.0,49.4046,49.4122,49.3588,49.397,39960.0
2017-03-03 15:25:00,64.69,64.76,64.69,64.72,45916.0,49.3893,49.4428,49.3893,49.4122,45916.0
2017-03-03 15:30:00,64.71,64.79,64.71,64.79,60027.0,49.4046,49.4657,49.4046,49.4657,60027.0
2017-03-03 15:35:00,64.78,64.87,64.76,64.85,76981.0,49.458,49.5268,49.4428,49.5115,76981.0
2017-03-03 15:40:00,64.85,64.93,64.84,64.93,81203.0,49.5115,49.5726,49.5038,49.5726,81203.0
2017-03-03 15:45:00,64.92,64.93,64.84,64.84,109770.0,49.5649,49.5726,49.5038,49.5038,109770.0
2017-03-03 15:50:00,64.85,64.92,64.83,64.88,156390.0,49.5115,49.5649,49.4962,49.5344,156390.0
2017-03-03 15:55:00,64.88,64.89,64.85,64.86,319292.0,49.5344,49.542,49.5115,49.5191,319292.0
2017-03-06 09:30:00,64.82,64.93,64.62,64.64,66540.0,49.4886,49.5726,49.3359,49.3512,66540.0
2017-03-06 09:35:00,64.66,64.71,64.56,64.69,26135.0,49.3664,49.4046,49.2901,49.3893,26135.0
2017-03-06 09:40:00,64.68,64.69,64.58,64.65,99236.0,49.3817,49.3893,49.3053,49.3588,99236.0
2017-03-06 09:45:00,64.65,64.74,64.59,64.72,52932.0,49.3588,49.4275,49.313,49.4122,52932.0
2017-03-06 09:50:00,64.73,64.78,64.6,64.63,48123.0,49.4199,49.458,49.3206,49.3435,48123.0
2017-03-06 09:55:00,64.63,64.63,64.5,64.5,50855.0,49.3435,49.3435,49.2443,49.2443,50855.0
2017-03-06 10:00:00,64.5,64.63,64.5,64.53,67134.0,49.2443,49.3435,49.2443,49.2672,67134.0
2017-03-06 10:05:00,64.52,64.6,64.49,64.6,48821.0,49.2595,49.3206,49.2366,49.3206,48821.0
2017-03-06 10:10:00,64.6,64.76,64.59,64.71,59057.0,49.3206,49.4428,49.313,49.4046,59057.0
2017-03-06 10:15:00,64.72,64.72,64.61,64.64,43209.0,49.4122,49.4122,49.3282,49.3512,43209.0
2017-03-06 10:20:00,64.64,64.74,64.63,64.69,54493.0,49.3512,49.4275,49.3435,49.3893,54493.0
2017-03-06 10:25:00,64.68,64.74,64.68,64.71,37520.0,49.3817,49.4275,49.3817,49.4046,37520.0
2017-03-06 10:30:00,64.71,64.73,64.63,64.65,46146.0,49.4046,49.4199,49.3435,49.3588,46146.0
2017-03-06 10:35:00,64.66,64.69,64.6,64.65,39441.0,49.3664,49.3893,49.3206,49.3588,39441.0
2017-03-06 10:40:00,64.65,64.66,64.59,64.66,25155.0,49.3588,49.3664,49.313,49.3664,25155.0
2017-03-06 10:45:00,64.67,64.68,64.64,64.67,25562.0,49.3741,49.3817,49.3512,49.3741,25562.0
2017-03-06 10:50:00,64.67,64.67,64.56,64.58,23820.0,49.3741,49.3741,49.2901,49.3053,23820.0
2017-03-06 10:55:00,64.57,64.67,64.56,64.66,46433.0,49.2977,49.3741,49.2901,49.3664,46433.0
2017-03-06 11:00:00,64.66,64.68,64.58,64.67,49593.0,49.3664,49.3817,49.3053,49.3741,49593.0
2017-03-06 11:05:00,64.68,64.78,64.66,64.77,43844.0,49.3817,49.458,49.3664,49.4504,43844.0
2017-03-06 11:10:00,64.78,64.84,64.75,64.84,44699.0,49.458,49.5038,49.4351,49.5038,44699.0
2017-03-06 11:15:00,64.84,64.95,64.81,64.94,34902.0,49.5038,49.5878,49.4809,49.5802,34902.0
2017-03-06 11:20:00,64.94,64.99,64.93,64.95,36620.0,49.5802,49.6184,49.5726,49.5878,36620.0
2017-03-06 11:25:00,64.95,65.01,64.9,64.98,38442.0,49.5878,49.6336,49.5497,49.6107,38442.0
2017-03-06 11:30:00,64.99,65.04,64.98,64.98,29650.0,49.6184,49.6565,49.6107,49.6107,29650.0
2017-03-06 11:35:00,64.98,64.99,64.93,64.95,34563.0,49.6107,49.6184,49.5726,49.5878,34563.0
2017-03-06 11:40:00,64.95,64.98,64.9,64.94,106585.0,49.5878,49.6107,49.5497,49.5802,106585.0
2017-03-06 11:45:00,64.94,64.98,64.88,64.97,26986.0,49.5802,49.6107,49.5344,49.6031,26986.0
2017-03-06 11:50:00,64.97,64.97,64.87,64.89,22106.0,49.6031,49.6031,49.5268,49.542,22106.0
2017-03-06 11:55:00,64.89,64.94,64.89,64.9,24109.0,49.542,49.5802,49.542,49.5497,24109.0
2017-03-06 12:00:00,64.9,64.94,64.87,64.94,24008.0,49.5497,49.5802,49.5268,49.5802,24008.0
2017-03-06 12:05:00,64.94,64.98,64.89,64.92,22650.0,49.5802,49.6107,49.542,49.5649,22650.0
2017-03-06 12:10:00,64.91,64.91,64.84,64.89,25680.0,49.5573,49.5573,49.5038,49.542,25680.0
2017-03-06 12:15:00,64.9,64.91,64.83,64.84,16286.0,49.5497,49.5573,49.4962,49.5038,16286.0
2017-03-06 12:20:00,64.84,64.87,64.82,64.85,19848.0,49.5038,49.5268,49.4886,49.5115,19848.0
2017-03-06 12:25:00,64.85,64.92,64.85,64.88,17474.0,49.5115,49.5649,49.5115,49.5344,17474.0
2017-03-06 12:30:00,64.87,64.89,64.76,64.77,29408.0,49.5268,49.542,49.4428,49.4504,29408.0
2017-03-06 12:35:00,64.77,64.78,64.7,64.71,32094.0,49.4504,49.458,49.397,49.4046,32094.0
2017-03-06 12:40:00,64.72,64.78,64.71,64.76,37055.0,49.4122,49.458,49.4046,49.4428,37055.0
2017-03-06 12:45:00,64.76,64.82,64.75,64.8,26646.0,49.4428,49.4886,49.4351,49.4733,26646.0
2017-03-06 12:50:00,64.8,64.82,64.78,64.81,22967.0,49.4733,49.4886,49.458,49.4809,22967.0
2017-03-06 12:55:00,64.81,64.82,64.76,64.79,26352.0,49.4809,49.4886,49.4428,49.4657,26352.0
2017-03-06 13:00:00,64.79,64.83,64.75,64.8,51953.0,49.4657,49.4962,49.4351,49.4733,51953.0
2017-03-06 13:05:00,64.8,64.84,64.79,64.81,29859.0,49.4733,49.5038,49.4657,49.4809,29859.0
2017-03-06 13:10:00,64.81,64.85,64.8,64.83,39779.0,49.4809,49.5115,49.4733,49.4962,39779.0
2017-03-06 13:15:00,64.84,64.88,64.81,64.85,15014.0,49.5038,49.5344,49.4809,49.5115,15014.0
2017-03-06 13:20:00,64.86,64.87,64.82,64.86,28383.0,49.5191,49.5268,49.4886,49.5191,28383.0
2017-03-06 13:25:00,64.85,64.93,64.85,64.93,48070.0,49.5115,49.5726,49.5115,49.5726,48070.0
2017-03-06 13:30:00,64.92,64.93,64.86,64.89,24787.0,49.5649,49.5726,49.5191,49.542,24787.0
2017-03-06 13:35:00,64.89,64.9,64.87,64.88,14490.0,49.542,49.5497,49.5268,49.5344,14490.0
2017-03-06 13:40:00,64.89,64.89,64.84,64.84,28549.0,49.542,49.542,49.5038,49.5038,28549.0
2017-03-06 13:45:00,64.85,64.88,64.81,64.87,40437.0,49.5115,49.5344,49.4809,49.5268,40437.0
2017-03-06 13:50:00,64.87,64.88,64.82,64.84,16984.0,49.5268,49.5344,49.4886,49.5038,16984.0
2017-03-06 13:55:00,64.84,64.84,64.77,64.8,25175.0,49.5038,49.5038,49.4504,49.4733,25175.0
2017-03-06 14:00:00,64.81,64.82,64.77,64.82,25328.0,49.4809,49.4886,49.4504,49.4886,25328.0
2017-03-06 14:05:00,64.82,64.84,64.79,64.81,33588.0,49.4886,49.5038,49.4657,49.4809,33588.0
2017-03-06 14:10:00,64.81,64.86,64.8,64.86,56594.0,49.4809,49.5191,49.4733,49.5191,56594.0
2017-03-06 14:15:00,64.85,64.85,64.76,64.78,41158.0,49.5115,49.5115,49.4428,49.458,41158.0
2017-03-06 14:20:00,64.78,64.8,64.75,64.75,51220.0,49.458,49.4733,49.4351,49.4351,51220.0
2017-03-06 14:25:00,64.75,64.78,64.73,64.75,28684.0,49.4351,49.458,49.4199,49.4351,28684.0
2017-03-06 14:30:00,64.75,64.75,64.68,64.68,34927.0,49.4351,49.4351,49.3817,49.3817,34927.0
2017-03-06 14:35:00,64.68,64.72,64.67,64.7,24530.0,49.3817,49.4122,49.3741,49.397,24530.0
2017-03-06 14:40:00,64.71,64.71,64.63,64.64,29189.0,49.4046,49.4046,49.3435,49.3512,29189.0
2017-03-06 14:45:00,64.64,64.69,64.63,64.69,37523.0,49.3512,49.3893,49.3435,49.3893,37523.0
2017-03-06 14:50:00,64.68,64.71,64.68,64.68,22080.0,49.3817,49.4046,49.3817,49.3817,22080.0
2017-03-06 14:55:00,64.68,64.7,64.64,64.69,33550.0,49.3817,49.397,49.3512,49.3893,33550.0
2017-03-06 15:00:00,64.69,64.72,64.68,64.72,39079.0,49.3893,49.4122,49.3817,49.4122,39079.0
2017-03-06 15:05:00,64.72,64.74,64.7,64.73,25114.0,49.4122,49.4275,49.397,49.4199,25114.0
2017-03-06 15:10:00,64.73,64.74,64.67,64.67,46526.0,49.4199,49.4275,49.3741,49.3741,46526.0
2017-03-06 15:15:00,64.69,64.69,64.61,64.66,51629.0,49.3893,49.3893,49.3282,49.3664,51629.0
2017-03-06 15:20:00,64.66,64.7,64.64,64.69,49967.0,49.3664,49.397,49.3512,49.3893,49967.0
2017-03-06 15:25:00,64.7,64.71,64.64,64.64,44546.0,49.397,49.4046,49.3512,49.3512,44546.0
2017-03-06 15:30:00,64.65,64.76,64.64,64.75,69830.0,49.3588,49.4428,49.3512,49.4351,69830.0
2017-03-06 15:35:00,64.75,64.8,64.75,64.78,49262.0,49.4351,49.4733,49.4351,49.458,49262.0
2017-03-06 15:40:00,64.78,64.89,64.78,64.89,91781.0,49.458,49.542,49.458,49.542,91781.0
2017-03-06 15:45:00,64.88,64.93,64.88,64.92,136190.0,49.5344,49.5726,49.5344,49.5649,136190.0
2017-03-06 15:50:00,64.92,64.92,64.8,64.8,90572.0,49.5649,49.5649,49.4733,49.4733,90572.0
2017-03-06 15:55:00,64.8,64.81,64.73,64.74,237020.0,49.4733,49.4809,49.4199,49.4275,237020.0
2017-03-07 09:30:00,64.86,64.97,64.53,64.69,169744.0,49.5191,49.6031,49.2672,49.3893,169744.0
2017-03-07 09:35:00,64.71,64.77,64.62,64.77,58847.0,49.4046,49.4504,49.3359,49.4504,58847.0
2017-03-07 09:40:00,64.76,64.77,64.5,64.66,89648.0,49.4428,49.4504,49.2443,49.3664,89648.0
2017-03-07 09:45:00,64.66,64.81,64.64,64.79,81833.0,49.3664,49.4809,49.3512,49.4657,81833.0
2017-03-07 09:50:00,64.78,64.78,64.61,64.72,79976.0,49.458,49.458,49.3282,49.4122,79976.0
2017-03-07 09:55:00,64.72,64.73,64.65,64.67,45756.0,49.4122,49.4199,49.3588,49.3741,45756.0
2017-03-07 10:00:00,64.66,64.71,64.62,64.7,49290.0,49.3664,49.4046,49.3359,49.397,49290.0
2017-03-07 10:05:00,64.71,64.75,64.56,64.58,64943.0,49.4046,49.4351,49.2901,49.3053,64943.0
2017-03-07 10:10:00,64.59,64.67,64.58,64.65,47491.0,49.313,49.3741,49.3053,49.3588,47491.0
2017-03-07 10:15:00,64.65,64.67,64.55,64.58,114174.0,49.3588,49.3741,49.2824,49.3053,114174.0
2017-03-07 10:20:00,64.58,64.73,64.55,64.71,54997.0,49.3053,49.4199,49.2824,49.4046,54997.0
2017-03-07 10:25:00,64.71,64.75,64.69,64.72,37896.0,49.4046,49.4351,49.3893,49.4122,37896.0
2017-03-07 10:30:00,64.72,64.83,64.7,64.78,89189.0,49.4122,49.4962,49.397,49.458,89189.0
2017-03-07 10:35:00,64.78,64.8,64.6,64.61,46310.0,49.458,49.4733,49.3206,49.3282,46310.0
2017-03-07 10:40:00,64.61,64.67,64.6,64.61,51909.0,49.3282,49.3741,49.3206,49.3282,51909.0
2017-03-07 10:45:00,64.6,64.64,64.55,64.56,46241.0,49.3206,49.3512,49.2824,49.2901,46241.0
2017-03-07 10:50:00,64.55,64.57,64.51,64.56,50729.0,49.2824,49.2977,49.2519,49.2901,50729.0
2017-03-07 10:55:00,64.57,64.59,64.54,64.54,35293.0,49.2977,49.313,49.2748,49.2748,35293.0
2017-03-07 11:00:00,64.55,64.61,64.54,64.56,61056.0,49.2824,49.3282,49.2748,49.2901,61056.0
2017-03-07 11:05:00,64.56,64.58,64.53,64.57,61680.0,49.2901,49.3053,49.2672,49.2977,61680.0
2017-03-07 11:10:00,64.58,64.68,64.58,64.64,156231.0,49.3053,49.3817,49.3053,49.3512,156231.0
2017-03-07 11:15:00,64.65,64.69,64.6,64.63,53678.0,49.3588,49.3893,49.3206,49.3435,53678.0
2017-03-07 11:20:00,64.63,64.71,64.63,64.7,40878.0,49.3435,49.4046,49.3435,49.397,40878.0
2017-03-07 11:25:00,64.69,64.71,64.65,64.67,74440.0,49.3893,49.4046,49.3588,49.3741,74440.0
2017-03-07 11:30:00,64.68,64.71,64.6,64.67,48949.0,49.3817,49.4046,49.3206,49.3741,48949.0
2017-03-07 11:35:00,64.67,64.69,64.65,64.65,34116.0,49.3741,49.3893,49.3588,49.3588,34116.0
2017-03-07 11:40:00,64.66,64.68,64.61,64.64,36081.0,49.3664,49.3817,49.3282,49.3512,36081.0
2017-03-07 11:45:00,64.63,64.69,64.6,64.66,28082.0,49.3435,49.3893,49.3206,49.3664,28082.0
2017-03-07 11:50:00,64.67,64.73,64.66,64.66,31580.0,49.3741,49.4199,49.3664,49.3664,31580.0
2017-03-07 11:55:00,64.67,64.7,64.61,64.64,55223.0,49.3741,49.397,49.3282,49.3512,55223.0
2017-03-07 12:00:00,64.64,64.69,64.6,64.67,40173.0,49.3512,49.3893,49.3206,49.3741,40173.0
2017-03-07 12:05:00,64.66,64.66,64.62,64.65,28239.0,49.3664,49.3664,49.3359,49.3588,28239.0
2017-03-07 12:10:00,64.65,64.7,64.64,64.66,31412.0,49.3588,49.397,49.3512,49.3664,31412.0
2017-03-07 12:15:00,64.67,64.67,64.58,64.59,59567.0,49.3741,49.3741,49.3053,49.313,59567.0
2017-03-07 12:20:00,64.59,64.6,64.55,64.59,28759.0,49.313,49.3206,49.2824,49.313,28759.0
2017-03-07 12:25:00,64.59,64.63,64.58,64.63,47209.0,49.313,49.3435,49.3053,49.3435,47209.0
2017-03-07 12:30:00,64.63,64.7,64.61,64.66,62403.0,49.3435,49.397,49.3282,49.3664,62403.0
2017-03-07 12:35:00,64.66,64.67,64.62,64.62,30715.0,49.3664,49.3741,49.3359,49.3359,30715.0
2017-03-07 12:40:00,64.63,64.64,64.6,64.61,32885.0,49.3435,49.3512,49.3206,49.3282,32885.0
2017-03-07 12:45:00,64.6,64.63,64.58,64.58,60948.0,49.3206,49.3435,49.3053,49.3053,60948.0
2017-03-07 12:50:00,64.58,64.66,64.56,64.66,55609.0,49.3053,49.3664,49.2901,49.3664,55609.0
2017-03-07 12:55:00,64.66,64.69,64.62,64.68,33793.0,49.3664,49.3893,49.3359,49.3817,33793.0
2017-03-07 13:00:00,64.68,64.7,64.62,64.63,30360.0,49.3817,49.397,49.3359,49.3435,30360.0
2017-03-07 13:05:00,64.63,64.69,64.62,64.69,31274.0,49.3435,49.3893,49.3359,49.3893,31274.0
2017-03-07 13:10:00,64.67,64.67,64.62,64.64,39813.0,49.3741,49.3741,49.3359,49.3512,39813.0
2017-03-07 13:15:00,64.65,64.66,64.6,64.6,29653.0,49.3588,49.3664,49.3206,49.3206,29653.0
2017-03-07 13:20:00,64.6,64.61,64.56,64.59,46732.0,49.3206,49.3282,49.2901,49.313,46732.0
2017-03-07 13:25:00,64.59,64.66,64.58,64.64,53285.0,49.313,49.3664,49.3053,49.3512,53285.0
2017-03-07 13:30:00,64.64,64.67,64.62,64.64,35662.0,49.3512,49.3741,49.3359,49.3512,35662.0
2017-03-07 13:35:00,64.64,64.67,64.63,64.63,31579.0,49.3512,49.3741,49.3435,49.3435,31579.0
2017-03-07 13:40:00,64.63,64.66,64.61,64.64,35103.0,49.3435,49.3664,49.3282,49.3512,35103.0
2017-03-07 13:45:00,64.63,64.65,64.61,64.62,34120.0,49.3435,49.3588,49.3282,49.3359,34120.0
2017-03-07 13:50:00,64.62,64.68,64.61,64.62,56801.0,49.3359,49.3817,49.3282,49.3359,56801.0
2017-03-07 13:55:00,64.63,64.64,64.62,64.64,14596.0,49.3435,49.3512,49.3359,49.3512,14596.0
2017-03-07 14:00:00,64.64,64.73,64.62,64.7,51265.0,49.3512,49.4199,49.3359,49.397,51265.0
2017-03-07 14:05:00,64.72,64.82,64.69,64.73,64021.0,49.4122,49.4886,49.3893,49.4199,64021.0
2017-03-07 14:10:00,64.73,64.79,64.72,64.75,46005.0,49.4199,49.4657,49.4122,49.4351,46005.0
2017-03-07 14:15:00,64.76,64.79,64.72,64.72,35327.0,49.4428,49.4657,49.4122,49.4122,35327.0
2017-03-07 14:20:00,64.72,64.74,64.68,64.7,56864.0,49.4122,49.4275,49.3817,49.397,56864.0
2017-03-07 14:25:00,64.7,64.71,64.66,64.68,45472.0,49.397,49.4046,49.3664,49.3817,45472.0
2017-03-07 14:30:00,64.67,64.73,64.66,64.72,40014.0,49.3741,49.4199,49.3664,49.4122,40014.0
2017-03-07 14:35:00,64.71,64.73,64.69,64.7,26577.0,49.4046,49.4199,49.3893,49.397,26577.0
2017-03-07 14:40:00,64.7,64.76,64.7,64.73,35694.0,49.397,49.4428,49.397,49.4199,35694.0
2017-03-07 14:45:00,64.72,64.72,64.67,64.67,47433.0,49.4122,49.4122,49.3741,49.3741,47433.0
2017-03-07 14:50:00,64.66,64.72,64.65,64.71,38866.0,49.3664,49.4122,49.3588,49.4046,38866.0
2017-03-07 14:55:00,64.7,64.76,64.7,64.76,31258.0,49.397,49.4428,49.397,49.4428,31258.0
2017-03-07 15:00:00,64.76,64.78,64.74,64.75,24409.0,49.4428,49.458,49.4275,49.4351,24409.0
2017-03-07 15:05:00,64.75,64.78,64.71,64.75,57481.0,49.4351,49.458,49.4046,49.4351,57481.0
2017-03-07 15:10:00,64.76,64.81,64.75,64.81,39149.0,49.4428,49.4809,49.4351,49.4809,39149.0
2017-03-07 15:15:00,64.8,64.84,64.78,64.84,56711.0,49.4733,49.5038,49.458,49.5038,56711.0
2017-03-07 15:20:00,64.84,64.84,64.79,64.8,24650.0,49.5038,49.5038,49.4657,49.4733,24650.0
2017-03-07 15:25:00,64.79,64.86,64.79,64.86,72318.0,49.4657,49.5191,49.4657,49.5191,72318.0
2017-03-07 15:30:00,64.85,64.86,64.76,64.78,64263.0,49.5115,49.5191,49.4428,49.458,64263.0
2017-03-07 15:35:00,64.78,64.83,64.76,64.76,90395.0,49.458,49.4962,49.4428,49.4428,90395.0
2017-03-07 15:40:00,64.76,64.77,64.69,64.73,92360.0,49.4428,49.4504,49.3893,49.4199,92360.0
2017-03-07 15:45:00,64.74,64.78,64.71,64.76,93477.0,49.4275,49.458,49.4046,49.4428,93477.0
2017-03-07 15:50:00,64.76,64.76,64.64,64.71,162370.0,49.4428,49.4428,49.3512,49.4046,162370.0
2017-03-07 15:55:00,64.71,64.73,64.66,64.69,212694.0,49.4046,49.4199,49.3664,49.3893,212694.0
2017-03-08 09:30:00,63.73,63.78,63.55,63.68,168983.0,49.2522,49.2909,49.1131,49.2136,168983.0
2017-03-08 09:35:00,63.67,63.76,63.53,63.74,95222.0,49.2059,49.2754,49.0977,49.26,95222.0
2017-03-08 09:40:00,63.71,63.77,63.66,63.76,58242.0,49.2368,49.2832,49.1981,49.2754,58242.0
2017-03-08 09:45:00,63.75,63.76,63.6,63.68,64688.0,49.2677,49.2754,49.1518,49.2136,64688.0
2017-03-08 09:50:00,63.68,63.81,63.65,63.76,69323.0,49.2136,49.3141,49.1904,49.2754,69323.0
2017-03-08 09:55:00,63.76,63.78,63.63,63.66,42412.0,49.2754,49.2909,49.175,49.1981,42412.0
2017-03-08 10:00:00,63.66,63.79,63.66,63.75,32311.0,49.1981,49.2986,49.1981,49.2677,32311.0
2017-03-08 10:05:00,63.74,63.74,63.63,63.66,38953.0,49.26,49.26,49.175,49.1981,38953.0
2017-03-08 10:10:00,63.67,63.7,63.6,63.68,56481.0,49.2059,49.2291,49.1518,49.2136,56481.0
2017-03-08 10:15:00,63.68,63.71,63.65,63.68,84346.0,49.2136,49.2368,49.1904,49.2136,84346.0
2017-03-08 10:20:00,63.67,63.71,63.6,63.62,97862.0,49.2059,49.2368,49.1518,49.1672,97862.0
2017-03-08 10:25:00,63.62,63.75,63.59,63.75,46883.0,49.1672,49.2677,49.144,49.2677,46883.0
2017-03-08 10:30:00,63.77,63.96,63.77,63.94,47493.0,49.2832,49.43,49.2832,49.4145,47493.0
2017-03-08 10:35:00,63.93,63.95,63.77,63.77,59502.0,49.4068,49.4223,49.2832,49.2832,59502.0
2017-03-08 10:40:00,63.78,63.84,63.68,63.69,44318.0,49.2909,49.3373,49.2136,49.2213,44318.0
2017-03-08 10:45:00,63.7,63.76,63.61,63.65,43139.0,49.2291,49.2754,49.1595,49.1904,43139.0
2017-03-08 10:50:00,63.66,63.8,63.63,63.8,24240.0,49.1981,49.3063,49.175,49.3063,24240.0
2017-03-08 10:55:00,63.8,63.82,63.72,63.79,32532.0,49.3063,49.3218,49.2445,49.2986,32532.0
2017-03-08 11:00:00,63.78,63.78,63.67,63.71,52602.0,49.2909,49.2909,49.2059,49.2368,52602.0
2017-03-08 11:05:00,63.7,63.72,63.6,63.66,69335.0,49.2291,49.2445,49.1518,49.1981,69335.0
2017-03-08 11:10:00,63.65,63.71,63.64,63.71,66447.0,49.1904,49.2368,49.1827,49.2368,66447.0
2017-03-08 11:15:00,63.68,63.71,63.64,63.66,52452.0,49.2136,49.2368,49.1827,49.1981,52452.0
2017-03-08 11:20:00,63.66,63.66,63.52,63.56,165872.0,49.1981,49.1981,49.09,49.1209,165872.0
2017-03-08 11:25:00,63.57,63.62,63.53,63.56,68812.0,49.1286,49.1672,49.0977,49.1209,68812.0
2017-03-08 11:30:00,63.55,63.58,63.45,63.53,133500.0,49.1131,49.1363,49.0359,49.0977,133500.0
2017-03-08 11:35:00,63.54,63.56,63.35,63.35,41581.0,49.1054,49.1209,48.9586,48.9586,41581.0
2017-03-08 11:40:00,63.35,63.38,63.2,63.21,111545.0,48.9586,48.9818,48.8426,48.8504,111545.0
2017-03-08 11:45:00,63.22,63.25,63.12,63.18,77656.0,48.8581,48.8813,48.7808,48.8272,77656.0
2017-03-08 11:50:00,63.19,63.2,63.14,63.15,48826.0,48.8349,48.8426,48.7963,48.804,48826.0
2017-03-08 11:55:00,63.15,63.19,63.1,63.12,51887.0,48.804,48.8349,48.7654,48.7808,51887.0
2017-03-08 12:00:00,63.12,63.13,63.05,63.05,49028.0,48.7808,48.7885,48.7267,48.7267,49028.0
2017-03-08 12:05:00,63.05,63.05,62.87,62.89,137877.0,48.7267,48.7267,48.5876,48.6031,137877.0
2017-03-08 12:10:00,62.89,62.9,62.76,62.78,93507.0,48.6031,48.6108,48.5026,48.5181,93507.0
2017-03-08 12:15:00,62.78,62.8,62.75,62.78,46606.0,48.5181,48.5335,48.4949,48.5181,46606.0
2017-03-08 12:20:00,62.78,62.84,62.73,62.77,61812.0,48.5181,48.5644,48.4794,48.5103,61812.0
2017-03-08 12:25:00,62.77,62.81,62.57,62.63,98505.0,48.5103,48.5412,48.3558,48.4021,98505.0
2017-03-08 12:30:00,62.64,62.74,62.63,62.67,46640.0,48.4099,48.4871,48.4021,48.433,46640.0
2017-03-08 12:35:00,62.68,62.68,62.62,62.66,60894.0,48.4408,48.4408,48.3944,48.4253,60894.0
2017-03-08 12:40:00,62.67,62.86,62.67,62.8,70981.0,48.433,48.5799,48.433,48.5335,70981.0
2017-03-08 12:45:00,62.81,62.92,62.78,62.89,66921.0,48.5412,48.6263,48.5181,48.6031,66921.0
2017-03-08 12:50:00,62.88,62.98,62.84,62.87,67064.0,48.5953,48.6726,48.5644,48.5876,67064.0
2017-03-08 12:55:00,62.86,62.87,62.72,62.78,56216.0,48.5799,48.5876,48.4717,48.5181,56216.0
2017-03-08 13:00:00,62.77,62.81,62.73,62.8,44229.0,48.5103,48.5412,48.4794,48.5335,44229.0
2017-03-08 13:05:00,62.79,62.85,62.76,62.81,44344.0,48.5258,48.5722,48.5026,48.5412,44344.0
2017-03-08 13:10:00,62.81,62.93,62.8,62.93,42624.0,48.5412,48.634,48.5335,48.634,42624.0
2017-03-08 13:15:00,62.92,62.92,62.75,62.76,39999.0,48.6263,48.6263,48.4949,48.5026,39999.0
2017-03-08 13:20:00,62.77,62.8,62.75,62.75,33400.0,48.5103,48.5335,48.4949,48.4949,33400.0
2017-03-08 13:25:00,62.75,62.83,62.74,62.82,66054.0,48.4949,48.5567,48.4871,48.549,66054.0
2017-03-08 13:30:00,62.82,62.82,62.69,62.7,61648.0,48.549,48.549,48.4485,48.4562,61648.0
2017-03-08 13:35:00,62.71,62.78,62.68,62.75,22319.0,48.464,48.5181,48.4408,48.4949,22319.0
2017-03-08 13:40:00,62.74,62.74,62.64,62.65,27784.0,48.4871,48.4871,48.4099,48.4176,27784.0
2017-03-08 13:45:00,62.65,62.69,62.63,62.64,38473.0,48.4176,48.4485,48.4021,48.4099,38473.0
2017-03-08 13:50:00,62.64,62.66,62.61,62.61,39296.0,48.4099,48.4253,48.3867,48.3867,39296.0
2017-03-08 13:55:00,62.62,62.69,62.61,62.66,50900.0,48.3944,48.4485,48.3867,48.4253,50900.0
2017-03-08 14:00:00,62.66,62.7,62.63,62.69,44455.0,48.4253,48.4562,48.4021,48.4485,44455.0
2017-03-08 14:05:00,62.69,62.69,62.59,62.6,47304.0,48.4485,48.4485,48.3712,48.379,47304.0
2017-03-08 14:10:00,62.59,62.61,62.53,62.54,60564.0,48.3712,48.3867,48.3249,48.3326,60564.0
2017-03-08 14:15:00,62.54,62.54,62.44,62.48,76411.0,48.3326,48.3326,48.2553,48.2862,76411.0
2017-03-08 14:20:00,62.48,62.51,62.45,62.48,49854.0,48.2862,48.3094,48.263,48.2862,49854.0
2017-03-08 14:25:00,62.49,62.53,62.44,62.5,46790.0,48.2939,48.3249,48.2553,48.3017,46790.0
2017-03-08 14:30:00,62.51,62.56,62.47,62.48,97371.0,48.3094,48.348,48.2785,48.2862,97371.0
2017-03-08 14:35:00,62.48,62.55,62.46,62.54,70911.0,48.2862,48.3403,48.2708,48.3326,70911.0
2017-03-08 14:40:00,62.55,62.67,62.49,62.61,75308.0,48.3403,48.433,48.2939,48.3867,75308.0
2017-03-08 14:45:00,62.61,62.62,62.53,62.61,39894.0,48.3867,48.3944,48.3249,48.3867,39894.0
2017-03-08 14:50:00,62.62,62.7,62.6,62.6,36957.0,48.3944,48.4562,48.379,48.379,36957.0
2017-03-08 14:55:00,62.6,62.72,62.6,62.69,38213.0,48.379,48.4717,48.379,48.4485,38213.0
2017-03-08 15:00:00,62.69,62.75,62.68,62.68,45583.0,48.4485,48.4949,48.4408,48.4408,45583.0
2017-03-08 15:05:00,62.68,62.68,62.57,62.66,60301.0,48.4408,48.4408,48.3558,48.4253,60301.0
2017-03-08 15:10:00,62.65,62.68,62.51,62.53,78069.0,48.4176,48.4408,48.3094,48.3249,78069.0
2017-03-08 15:15:00,62.53,62.56,62.49,62.52,61929.0,48.3249,48.348,48.2939,48.3171,61929.0
2017-03-08 15:20:00,62.53,62.56,62.47,62.49,66343.0,48.3249,48.348,48.2785,48.2939,66343.0
2017-03-08 15:25:00,62.49,62.49,62.3,62.3,124853.0,48.2939,48.2939,48.1471,48.1471,124853.0
2017-03-08 15:30:00,62.3,62.35,62.22,62.32,104106.0,48.1471,48.1857,48.0853,48.1626,104106.0
2017-03-08 15:35:00,62.31,62.34,62.28,62.32,96051.0,48.1548,48.178,48.1316,48.1626,96051.0
2017-03-08 15:40:00,62.32,62.32,62.13,62.15,152940.0,48.1626,48.1626,48.0157,48.0312,152940.0
2017-03-08 15:45:00,62.14,62.17,62.03,62.03,144232.0,48.0235,48.0466,47.9384,47.9384,144232.0
2017-03-08 15:50:00,62.03,62.09,62.01,62.04,219143.0,47.9384,47.9848,47.923,47.9462,219143.0
2017-03-08 15:55:00,62.04,62.11,62.02,62.07,384508.0,47.9462,48.0003,47.9307,47.9694,384508.0
2017-03-09 09:30:00,61.87,61.93,61.66,61.79,242907.0,47.8148,47.8612,47.6525,47.753,242907.0
2017-03-09 09:35:00,61.82,61.9,61.78,61.84,94378.0,47.7761,47.838,47.7452,47.7916,94378.0
2017-03-09 09:40:00,61.84,61.86,61.57,61.62,179835.0,47.7916,47.8071,47.5829,47.6216,179835.0
2017-03-09 09:45:00,61.63,61.65,61.35,61.4,185719.0,47.6293,47.6448,47.4129,47.4516,185719.0
2017-03-09 09:50:00,61.4,61.46,61.3,61.4,330295.0,47.4516,47.4979,47.3743,47.4516,330295.0
2017-03-09 09:55:00,61.39,61.6,61.38,61.52,140636.0,47.4438,47.6061,47.4361,47.5443,140636.0
2017-03-09 10:00:00,61.52,61.64,61.42,61.55,179923.0,47.5443,47.637,47.467,47.5675,179923.0
2017-03-09 10:05:00,61.57,61.58,61.49,61.53,110463.0,47.5829,47.5907,47.5211,47.552,110463.0
2017-03-09 10:10:00,61.52,61.56,61.45,61.49,115141.0,47.5443,47.5752,47.4902,47.5211,115141.0
2017-03-09 10:15:00,61.49,61.5,61.27,61.37,125111.0,47.5211,47.5288,47.3511,47.4284,125111.0
2017-03-09 10:20:00,61.37,61.44,61.32,61.38,107669.0,47.4284,47.4825,47.3897,47.4361,107669.0
2017-03-09 10:25:00,61.38,61.39,61.25,61.34,102472.0,47.4361,47.4438,47.3356,47.4052,102472.0
2017-03-09 10:30:00,61.35,61.36,61.22,61.28,93118.0,47.4129,47.4206,47.3125,47.3588,93118.0
2017-03-09 10:35:00,61.28,61.28,61.01,61.12,141795.0,47.3588,47.3588,47.1502,47.2352,141795.0
2017-03-09 10:40:00,61.14,61.83,61.09,61.16,93893.0,47.2506,47.7839,47.212,47.2661,93893.0
2017-03-09 10:45:00,61.14,61.25,61.06,61.23,92680.0,47.2506,47.3356,47.1888,47.3202,92680.0
2017-03-09 10:50:00,61.21,61.26,61.18,61.23,76943.0,47.3047,47.3434,47.2815,47.3202,76943.0
2017-03-09 10:55:00,61.22,61.24,61.15,61.17,86646.0,47.3125,47.3279,47.2584,47.2738,86646.0
2017-03-09 11:00:00,61.18,61.42,61.18,61.42,98178.0,47.2815,47.467,47.2815,47.467,98178.0
2017-03-09 11:05:00,61.42,61.56,61.36,61.45,87701.0,47.467,47.5752,47.4206,47.4902,87701.0
2017-03-09 11:10:00,61.44,61.5,61.32,61.35,79131.0,47.4825,47.5288,47.3897,47.4129,79131.0
2017-03-09 11:15:00,61.34,61.4,61.29,61.38,111228.0,47.4052,47.4516,47.3665,47.4361,111228.0
2017-03-09 11:20:00,61.38,61.41,61.29,61.29,139943.0,47.4361,47.4593,47.3665,47.3665,139943.0
2017-03-09 11:25:00,61.3,61.37,61.26,61.3,94525.0,47.3743,47.4284,47.3434,47.3743,94525.0
2017-03-09 11:30:00,61.29,61.32,61.24,61.29,67916.0,47.3665,47.3897,47.3279,47.3665,67916.0
2017-03-09 11:35:00,61.28,61.4,61.28,61.37,101720.0,47.3588,47.4516,47.3588,47.4284,101720.0
2017-03-09 11:40:00,61.37,61.38,61.32,61.34,67739.0,47.4284,47.4361,47.3897,47.4052,67739.0
2017-03-09 11:45:00,61.34,61.35,61.27,61.3,62595.0,47.4052,47.4129,47.3511,47.3743,62595.0
2017-03-09 11:50:00,61.3,61.32,61.26,61.29,48132.0,47.3743,47.3897,47.3434,47.3665,48132.0
2017-03-09 11:55:00,61.29,61.31,61.21,61.27,44626.0,47.3665,47.382,47.3047,47.3511,44626.0
2017-03-09 12:00:00,61.27,61.33,61.27,61.31,71882.0,47.3511,47.3975,47.3511,47.382,71882.0
2017-03-09 12:05:00,61.31,61.35,61.24,61.27,49018.0,47.382,47.4129,47.3279,47.3511,49018.0
2017-03-09 12:10:00,61.26,61.36,61.25,61.28,67751.0,47.3434,47.4206,47.3356,47.3588,67751.0
2017-03-09 12:15:00,61.28,61.32,61.24,61.25,53315.0,47.3588,47.3897,47.3279,47.3356,53315.0
2017-03-09 12:20:00,61.24,61.3,61.24,61.27,39500.0,47.3279,47.3743,47.3279,47.3511,39500.0
2017-03-09 12:25:00,61.27,61.32,61.25,61.32,36774.0,47.3511,47.3897,47.3356,47.3897,36774.0
2017-03-09 12:30:00,61.31,61.34,61.26,61.28,46979.0,47.382,47.4052,47.3434,47.3588,46979.0
2017-03-09 12:35:00,61.27,61.27,61.21,61.22,32480.0,47.3511,47.3511,47.3047,47.3125,32480.0
2017-03-09 12:40:00,61.23,61.24,61.15,61.18,34442.0,47.3202,47.3279,47.2584,47.2815,34442.0
2017-03-09 12:45:00,61.19,61.24,61.17,61.2,31086.0,47.2893,47.3279,47.2738,47.297,31086.0
2017-03-09 12:50:00,61.2,61.28,61.2,61.23,36659.0,47.297,47.3588,47.297,47.3202,36659.0
2017-03-09 12:55:00,61.24,61.32,61.22,61.3,27266.0,47.3279,47.3897,47.3125,47.3743,27266.0
2017-03-09 13:00:00,61.31,61.37,61.29,61.35,91897.0,47.382,47.4284,47.3665,47.4129,91897.0
2017-03-09 13:05:00,61.35,61.43,61.32,61.38,136105.0,47.4129,47.4747,47.3897,47.4361,136105.0
2017-03-09 13:10:00,61.39,61.44,61.33,61.42,36143.0,47.4438,47.4825,47.3975,47.467,36143.0
2017-03-09 13:15:00,61.41,61.45,61.38,61.39,55612.0,47.4593,47.4902,47.4361,47.4438,55612.0
2017-03-09 13:20:00,61.4,61.43,61.34,61.34,28246.0,47.4516,47.4747,47.4052,47.4052,28246.0
2017-03-09 13:25:00,61.35,61.37,61.3,61.32,49694.0,47.4129,47.4284,47.3743,47.3897,49694.0
2017-03-09 13:30:00,61.32,61.37,61.25,61.29,97047.0,47.3897,47.4284,47.3356,47.3665,97047.0
2017-03-09 13:35:00,61.28,61.31,61.27,61.3,35691.0,47.3588,47.382,47.3511,47.3743,35691.0
2017-03-09 13:40:00,61.3,61.36,61.28,61.36,41467.0,47.3743,47.4206,47.3588,47.4206,41467.0
2017-03-09 13:45:00,61.36,61.54,61.35,61.54,91592.0,47.4206,47.5598,47.4129,47.5598,91592.0
2017-03-09 13:50:00,61.54,61.62,61.51,61.62,52653.0,47.5598,47.6216,47.5366,47.6216,52653.0
2017-03-09 13:55:00,61.64,61.64,61.54,61.58,48258.0,47.637,47.637,47.5598,47.5907,48258.0
2017-03-09 14:00:00,61.59,61.69,61.56,61.57,80387.0,47.5984,47.6757,47.5752,47.5829,80387.0
2017-03-09 14:05:00,61.59,61.7,61.57,61.7,70205.0,47.5984,47.6834,47.5829,47.6834,70205.0
2017-03-09 14:10:00,61.7,61.7,61.54,61.6,67754.0,47.6834,47.6834,47.5598,47.6061,67754.0
2017-03-09 14:15:00,61.6,61.79,61.56,61.79,90203.0,47.6061,47.753,47.5752,47.753,90203.0
2017-03-09 14:20:00,61.79,61.8,61.73,61.74,43370.0,47.753,47.7607,47.7066,47.7143,43370.0
2017-03-09 14:25:00,61.74,61.86,61.73,61.8,36005.0,47.7143,47.8071,47.7066,47.7607,36005.0
2017-03-09 14:30:00,61.81,61.89,61.79,61.87,54021.0,47.7684,47.8302,47.753,47.8148,54021.0
2017-03-09 14:35:00,61.87,61.87,61.76,61.83,43782.0,47.8148,47.8148,47.7298,47.7839,43782.0
2017-03-09 14:40:00,61.81,61.91,61.81,61.88,44111.0,47.7684,47.8457,47.7684,47.8225,44111.0
2017-03-09 14:45:00,61.88,61.91,61.82,61.85,45100.0,47.8225,47.8457,47.7761,47.7993,45100.0
2017-03-09 14:50:00,61.84,61.94,61.81,61.88,41739.0,47.7916,47.8689,47.7684,47.8225,41739.0
2017-03-09 14:55:00,61.88,61.94,61.88,61.94,28020.0,47.8225,47.8689,47.8225,47.8689,28020.0
2017-03-09 15:00:00,61.93,62.0,61.92,61.93,48901.0,47.8612,47.9153,47.8534,47.8612,48901.0
2017-03-09 15:05:00,61.93,62.01,61.92,62.0,68376.0,47.8612,47.923,47.8534,47.9153,68376.0
2017-03-09 15:10:00,62.0,62.21,62.0,62.19,71978.0,47.9153,48.0775,47.9153,48.0621,71978.0
2017-03-09 15:15:00,62.19,62.22,62.13,62.19,47451.0,48.0621,48.0853,48.0157,48.0621,47451.0
2017-03-09 15:20:00,62.18,62.26,62.15,62.16,59414.0,48.0544,48.1162,48.0312,48.0389,59414.0
2017-03-09 15:25:00,62.16,62.24,62.15,62.21,61119.0,48.0389,48.1007,48.0312,48.0775,61119.0
2017-03-09 15:30:00,62.21,62.4,62.2,62.37,78242.0,48.0775,48.2244,48.0698,48.2012,78242.0
2017-03-09 15:35:00,62.37,62.48,62.35,62.48,82588.0,48.2012,48.2862,48.1857,48.2862,82588.0
2017-03-09 15:40:00,62.49,62.53,62.43,62.52,67731.0,48.2939,48.3249,48.2476,48.3171,67731.0
2017-03-09 15:45:00,62.52,62.59,62.49,62.57,81437.0,48.3171,48.3712,48.2939,48.3558,81437.0
2017-03-09 15:50:00,62.56,62.58,62.42,62.44,134137.0,48.348,48.3635,48.2398,48.2553,134137.0
2017-03-09 15:55:00,62.44,62.5,62.41,62.49,220362.0,48.2553,48.3017,48.2321,48.2939,220362.0
2017-03-10 09:30:00,63.0,63.05,62.68,62.79,146150.0,48.6881,48.7267,48.4408,48.5258,146150.0
2017-03-10 09:35:00,62.79,62.83,62.69,62.76,109601.0,48.5258,48.5567,48.4485,48.5026,109601.0
2017-03-10 09:40:00,62.78,62.78,62.42,62.42,75552.0,48.5181,48.5181,48.2398,48.2398,75552.0
2017-03-10 09:45:00,62.42,62.49,62.38,62.46,63931.0,48.2398,48.2939,48.2089,48.2708,63931.0
2017-03-10 09:50:00,62.45,62.68,62.45,62.66,47700.0,48.263,48.4408,48.263,48.4253,47700.0
2017-03-10 09:55:00,62.65,62.68,62.52,62.63,21142.0,48.4176,48.4408,48.3171,48.4021,21142.0
2017-03-10 10:00:00,62.63,62.64,62.51,62.56,40388.0,48.4021,48.4099,48.3094,48.348,40388.0
2017-03-10 10:05:00,62.56,62.59,62.42,62.58,38511.0,48.348,48.3712,48.2398,48.3635,38511.0
2017-03-10 10:10:00,62.56,62.61,62.39,62.45,64486.0,48.348,48.3867,48.2167,48.263,64486.0
2017-03-10 10:15:00,62.45,62.51,62.39,62.39,63032.0,48.263,48.3094,48.2167,48.2167,63032.0
2017-03-10 10:20:00,62.4,62.48,62.33,62.45,64601.0,48.2244,48.2862,48.1703,48.263,64601.0
2017-03-10 10:25:00,62.45,62.45,62.34,62.37,92783.0,48.263,48.263,48.178,48.2012,92783.0
2017-03-10 10:30:00,62.37,62.45,62.35,62.36,79325.0,48.2012,48.263,48.1857,48.1935,79325.0
2017-03-10 10:35:00,62.36,62.57,62.35,62.54,92277.0,48.1935,48.3558,48.1857,48.3326,92277.0
2017-03-10 10:40:00,62.53,62.54,62.36,62.37,44972.0,48.3249,48.3326,48.1935,48.2012,44972.0
2017-03-10 10:45:00,62.38,62.42,62.29,62.32,47134.0,48.2089,48.2398,48.1394,48.1626,47134.0
2017-03-10 10:50:00,62.31,62.49,62.3,62.45,63365.0,48.1548,48.2939,48.1471,48.263,63365.0
2017-03-10 10:55:00,62.47,62.47,62.35,62.37,67823.0,48.2785,48.2785,48.1857,48.2012,67823.0
2017-03-10 11:00:00,62.37,62.41,62.29,62.3,146876.0,48.2012,48.2321,48.1394,48.1471,146876.0
2017-03-10 11:05:00,62.29,62.39,62.29,62.38,60582.0,48.1394,48.2167,48.1394,48.2089,60582.0
2017-03-10 11:10:00,62.39,62.39,62.19,62.27,32510.0,48.2167,48.2167,48.0621,48.1239,32510.0
2017-03-10 11:15:00,62.27,62.34,62.24,62.3,67201.0,48.1239,48.178,48.1007,48.1471,67201.0
2017-03-10 11:20:00,62.3,62.36,62.27,62.35,52687.0,48.1471,48.1935,48.1239,48.1857,52687.0
2017-03-10 11:25:00,62.36,62.5,62.35,62.44,73183.0,48.1935,48.3017,48.1857,48.2553,73183.0
2017-03-10 11:30:00,62.45,62.45,62.41,62.41,44129.0,48.263,48.263,48.2321,48.2321,44129.0
2017-03-10 11:35:00,62.42,62.45,62.37,62.41,50157.0,48.2398,48.263,48.2012,48.2321,50157.0
2017-03-10 11:40:00,62.41,62.46,62.4,62.43,22205.0,48.2321,48.2708,48.2244,48.2476,22205.0
2017-03-10 11:45:00,62.43,62.52,62.4,62.47,32031.0,48.2476,48.3171,48.2244,48.2785,32031.0
2017-03-10 11:50:00,62.48,62.51,62.44,62.5,27527.0,48.2862,48.3094,48.2553,48.3017,27527.0
2017-03-10 11:55:00,62.51,62.56,62.46,62.48,45388.0,48.3094,48.348,48.2708,48.2862,45388.0
2017-03-10 12:00:00,62.47,62.49,62.42,62.42,34083.0,48.2785,48.2939,48.2398,48.2398,34083.0
2017-03-10 12:05:00,62.43,62.47,62.4,62.45,28939.0,48.2476,48.2785,48.2244,48.263,28939.0
2017-03-10 12:10:00,62.47,62.48,62.41,62.42,59266.0,48.2785,48.2862,48.2321,48.2398,59266.0
2017-03-10 12:15:00,62.42,62.52,62.42,62.46,27007.0,48.2398,48.3171,48.2398,48.2708,27007.0
2017-03-10 12:20:00,62.46,62.48,62.43,62.47,98311.0,48.2708,48.2862,48.2476,48.2785,98311.0
2017-03-10 12:25:00,62.48,62.5,62.44,62.48,71612.0,48.2862,48.3017,48.2553,48.2862,71612.0
2017-03-10 12:30:00,62.46,62.5,62.43,62.49,44717.0,48.2708,48.3017,48.2476,48.2939,44717.0
2017-03-10 12:35:00,62.48,62.51,62.44,62.46,74251.0,48.2862,48.3094,48.2553,48.2708,74251.0
2017-03-10 12:40:00,62.47,62.48,62.44,62.46,66561.0,48.2785,48.2862,48.2553,48.2708,66561.0
2017-03-10 12:45:00,62.46,62.49,62.38,62.39,59289.0,48.2708,48.2939,48.2089,48.2167,59289.0
2017-03-10 12:50:00,62.39,62.42,62.26,62.3,65624.0,48.2167,48.2398,48.1162,48.1471,65624.0
2017-03-10 12:55:00,62.3,62.31,62.2,62.28,51824.0,48.1471,48.1548,48.0698,48.1316,51824.0
2017-03-10 13:00:00,62.29,62.43,62.29,62.42,38383.0,48.1394,48.2476,48.1394,48.2398,38383.0
2017-03-10 13:05:00,62.42,62.42,62.31,62.35,46785.0,48.2398,48.2398,48.1548,48.1857,46785.0
2017-03-10 13:10:00,62.36,62.41,62.35,62.38,174032.0,48.1935,48.2321,48.1857,48.2089,174032.0
2017-03-10 13:15:00,62.39,62.39,62.24,62.26,49852.0,48.2167,48.2167,48.1007,48.1162,49852.0
2017-03-10 13:20:00,62.26,62.32,62.24,62.27,66564.0,48.1162,48.1626,48.1007,48.1239,66564.0
2017-03-10 13:25:00,62.26,62.38,62.25,62.35,40100.0,48.1162,48.2089,48.1085,48.1857,40100.0
2017-03-10 13:30:00,62.36,62.39,62.3,62.34,78601.0,48.1935,48.2167,48.1471,48.178,78601.0
2017-03-10 13:35:00,62.35,62.41,62.24,62.27,39209.0,48.1857,48.2321,48.1007,48.1239,39209.0
2017-03-10 13:40:00,62.26,62.44,62.26,62.41,54229.0,48.1162,48.2553,48.1162,48.2321,54229.0
2017-03-10 13:45:00,62.41,62.5,62.4,62.44,55014.0,48.2321,48.3017,48.2244,48.2553,55014.0
2017-03-10 13:50:00,62.44,62.57,62.43,62.57,132078.0,48.2553,48.3558,48.2476,48.3558,132078.0
2017-03-10 13:55:00,62.56,62.59,62.52,62.58,64163.0,48.348,48.3712,48.3171,48.3635,64163.0
2017-03-10 14:00:00,62.58,62.64,62.47,62.51,44585.0,48.3635,48.4099,48.2785,48.3094,44585.0
2017-03-10 14:05:00,62.52,62.55,62.48,62.51,35839.0,48.3171,48.3403,48.2862,48.3094,35839.0
2017-03-10 14:10:00,62.51,62.6,62.5,62.6,31934.0,48.3094,48.379,48.3017,48.379,31934.0
2017-03-10 14:15:00,62.59,62.66,62.58,62.6,45097.0,48.3712,48.4253,48.3635,48.379,45097.0
2017-03-10 14:20:00,62.6,62.67,62.58,62.6,43883.0,48.379,48.433,48.3635,48.379,43883.0
2017-03-10 14:25:00,62.62,62.67,62.57,62.65,73781.0,48.3944,48.433,48.3558,48.4176,73781.0
2017-03-10 14:30:00,62.65,62.65,62.57,62.64,59349.0,48.4176,48.4176,48.3558,48.4099,59349.0
2017-03-10 14:35:00,62.64,62.72,62.64,62.64,60606.0,48.4099,48.4717,48.4099,48.4099,60606.0
2017-03-10 14:40:00,62.64,62.71,62.59,62.71,84660.0,48.4099,48.464,48.3712,48.464,84660.0
2017-03-10 14:45:00,62.71,62.71,62.65,62.68,43127.0,48.464,48.464,48.4176,48.4408,43127.0
2017-03-10 14:50:00,62.68,62.69,62.59,62.6,35955.0,48.4408,48.4485,48.3712,48.379,35955.0
2017-03-10 14:55:00,62.6,62.63,62.58,62.59,33283.0,48.379,48.4021,48.3635,48.3712,33283.0
2017-03-10 15:00:00,62.6,62.65,62.56,62.57,47977.0,48.379,48.4176,48.348,48.3558,47977.0
2017-03-10 15:05:00,62.58,62.62,62.56,62.62,57013.0,48.3635,48.3944,48.348,48.3944,57013.0
2017-03-10 15:10:00,62.61,62.63,62.56,62.57,43014.0,48.3867,48.4021,48.348,48.3558,43014.0
2017-03-10 15:15:00,62.57,62.61,62.55,62.6,48868.0,48.3558,48.3867,48.3403,48.379,48868.0
2017-03-10 15:20:00,62.6,62.62,62.54,62.59,51745.0,48.379,48.3944,48.3326,48.3712,51745.0
2017-03-10 15:25:00,62.6,62.6,62.5,62.55,70246.0,48.379,48.379,48.3017,48.3403,70246.0
2017-03-10 15:30:00,62.55,62.58,62.51,62.52,62038.0,48.3403,48.3635,48.3094,48.3171,62038.0
2017-03-10 15:35:00,62.51,62.54,62.44,62.44,54821.0,48.3094,48.3326,48.2553,48.2553,54821.0
2017-03-10 15:40:00,62.45,62.47,62.41,62.43,85878.0,48.263,48.2785,48.2321,48.2476,85878.0
2017-03-10 15:45:00,62.42,62.47,62.35,62.46,127920.0,48.2398,48.2785,48.1857,48.2708,127920.0
2017-03-10 15:50:00,62.47,62.58,62.47,62.58,124281.0,48.2785,48.3635,48.2785,48.3635,124281.0
2017-03-10 15:55:00,62.58,62.63,62.55,62.62,352445.0,48.3635,48.4021,48.3403,48.3944,352445.0
2017-03-13 09:30:00,62.51,63.16,62.5,62.98,112445.0,48.3094,48.8117,48.3017,48.6726,112445.0
2017-03-13 09:35:00,63.0,63.19,62.97,63.16,59345.0,48.6881,48.8349,48.6649,48.8117,59345.0
2017-03-13 09:40:00,63.13,63.23,63.07,63.09,44337.0,48.7885,48.8658,48.7422,48.7576,44337.0
2017-03-13 09:45:00,63.07,63.12,62.96,63.04,47509.0,48.7422,48.7808,48.6572,48.719,47509.0
2017-03-13 09:50:00,63.03,63.05,62.97,63.01,72019.0,48.7113,48.7267,48.6649,48.6958,72019.0
2017-03-13 09:55:00,63.02,63.1,63.02,63.05,66069.0,48.7035,48.7654,48.7035,48.7267,66069.0
2017-03-13 10:00:00,63.06,63.11,62.98,63.06,67513.0,48.7345,48.7731,48.6726,48.7345,67513.0
2017-03-13 10:05:00,63.05,63.06,62.96,62.97,53880.0,48.7267,48.7345,48.6572,48.6649,53880.0
2017-03-13 10:10:00,62.98,63.21,62.97,63.2,63035.0,48.6726,48.8504,48.6649,48.8426,63035.0
2017-03-13 10:15:00,63.18,63.29,63.16,63.27,65926.0,48.8272,48.9122,48.8117,48.8967,65926.0
2017-03-13 10:20:00,63.27,63.27,63.15,63.19,40242.0,48.8967,48.8967,48.804,48.8349,40242.0
2017-03-13 10:25:00,63.18,63.27,63.14,63.25,41101.0,48.8272,48.8967,48.7963,48.8813,41101.0
2017-03-13 10:30:00,63.26,63.28,63.19,63.21,41237.0,48.889,48.9045,48.8349,48.8504,41237.0
2017-03-13 10:35:00,63.2,63.23,63.15,63.15,47653.0,48.8426,48.8658,48.804,48.804,47653.0
2017-03-13 10:40:00,63.16,63.18,63.06,63.06,57003.0,48.8117,48.8272,48.7345,48.7345,57003.0
2017-03-13 10:45:00,63.07,63.11,62.96,62.98,64117.0,48.7422,48.7731,48.6572,48.6726,64117.0
2017-03-13 10:50:00,62.97,63.06,62.95,63.05,63483.0,48.6649,48.7345,48.6494,48.7267,63483.0
2017-03-13 10:55:00,63.04,63.04,62.89,62.96,35041.0,48.719,48.719,48.6031,48.6572,35041.0
2017-03-13 11:00:00,62.95,62.98,62.86,62.88,23729.0,48.6494,48.6726,48.5799,48.5953,23729.0
2017-03-13 11:05:00,62.88,62.95,62.87,62.91,26890.0,48.5953,48.6494,48.5876,48.6185,26890.0
2017-03-13 11:10:00,62.91,62.92,62.8,62.83,47215.0,48.6185,48.6263,48.5335,48.5567,47215.0
2017-03-13 11:15:00,62.82,62.83,62.74,62.81,45380.0,48.549,48.5567,48.4871,48.5412,45380.0
2017-03-13 11:20:00,62.81,62.83,62.74,62.83,49159.0,48.5412,48.5567,48.4871,48.5567,49159.0
2017-03-13 11:25:00,62.82,62.82,62.71,62.73,37761.0,48.549,48.549,48.464,48.4794,37761.0
2017-03-13 11:30:00,62.73,62.78,62.67,62.74,53693.0,48.4794,48.5181,48.433,48.4871,53693.0
2017-03-13 11:35:00,62.73,62.81,62.7,62.8,47380.0,48.4794,48.5412,48.4562,48.5335,47380.0
2017-03-13 11:40:00,62.8,62.82,62.75,62.79,39035.0,48.5335,48.549,48.4949,48.5258,39035.0
2017-03-13 11:45:00,62.79,62.88,62.79,62.8,34294.0,48.5258,48.5953,48.5258,48.5335,34294.0
2017-03-13 11:50:00,62.8,62.85,62.75,62.83,57151.0,48.5335,48.5722,48.4949,48.5567,57151.0
2017-03-13 11:55:00,62.84,62.85,62.76,62.81,44757.0,48.5644,48.5722,48.5026,48.5412,44757.0
2017-03-13 12:00:00,62.8,62.82,62.73,62.75,27428.0,48.5335,48.549,48.4794,48.4949,27428.0
2017-03-13 12:05:00,62.75,62.78,62.73,62.73,39385.0,48.4949,48.5181,48.4794,48.4794,39385.0
2017-03-13 12:10:00,62.72,62.79,62.71,62.77,25337.0,48.4717,48.5258,48.464,48.5103,25337.0
2017-03-13 12:15:00,62.76,62.76,62.69,62.69,17090.0,48.5026,48.5026,48.4485,48.4485,17090.0
2017-03-13 12:20:00,62.7,62.77,62.7,62.74,128933.0,48.4562,48.5103,48.4562,48.4871,128933.0
2017-03-13 12:25:00,62.73,62.76,62.66,62.71,53684.0,48.4794,48.5026,48.4253,48.464,53684.0
2017-03-13 12:30:00,62.7,62.77,62.7,62.76,36107.0,48.4562,48.5103,48.4562,48.5026,36107.0
2017-03-13 12:35:00,62.77,62.79,62.74,62.77,40754.0,48.5103,48.5258,48.4871,48.5103,40754.0
2017-03-13 12:40:00,62.77,62.9,62.76,62.86,22288.0,48.5103,48.6108,48.5026,48.5799,22288.0
2017-03-13 12:45:00,62.86,62.9,62.79,62.83,17603.0,48.5799,48.6108,48.5258,48.5567,17603.0
2017-03-13 12:50:00,62.83,62.86,62.77,62.78,21537.0,48.5567,48.5799,48.5103,48.5181,21537.0
2017-03-13 12:55:00,62.77,62.81,62.77,62.79,25039.0,48.5103,48.5412,48.5103,48.5258,25039.0
2017-03-13 13:00:00,62.78,62.82,62.77,62.82,33034.0,48.5181,48.549,48.5103,48.549,33034.0
2017-03-13 13:05:00,62.8,62.82,62.76,62.79,19483.0,48.5335,48.549,48.5026,48.5258,19483.0
2017-03-13 13:10:00,62.79,62.8,62.75,62.78,29170.0,48.5258,48.5335,48.4949,48.5181,29170.0
2017-03-13 13:15:00,62.77,62.78,62.74,62.75,26534.0,48.5103,48.5181,48.4871,48.4949,26534.0
2017-03-13 13:20:00,62.75,62.79,62.74,62.77,24899.0,48.4949,48.5258,48.4871,48.5103,24899.0
2017-03-13 13:25:00,62.76,62.81,62.74,62.8,39821.0,48.5026,48.5412,48.4871,48.5335,39821.0
2017-03-13 13:30:00,62.8,62.81,62.75,62.77,24964.0,48.5335,48.5412,48.4949,48.5103,24964.0
2017-03-13 13:35:00,62.77,62.81,62.76,62.8,16929.0,48.5103,48.5412,48.5026,48.5335,16929.0
2017-03-13 13:40:00,62.81,62.84,62.79,62.8,45256.0,48.5412,48.5644,48.5258,48.5335,45256.0
2017-03-13 13:45:00,62.8,62.84,62.75,62.78,31669.0,48.5335,48.5644,48.4949,48.5181,31669.0
2017-03-13 13:50:00,62.77,62.81,62.75,62.79,19904.0,48.5103,48.5412,48.4949,48.5258,19904.0
2017-03-13 13:55:00,62.78,62.83,62.77,62.82,45844.0,48.5181,48.5567,48.5103,48.549,45844.0
2017-03-13 14:00:00,62.82,62.86,62.81,62.85,33013.0,48.549,48.5799,48.5412,48.5722,33013.0
2017-03-13 14:05:00,62.86,62.86,62.76,62.77,33207.0,48.5799,48.5799,48.5026,48.5103,33207.0
2017-03-13 14:10:00,62.77,62.79,62.75,62.77,34469.0,48.5103,48.5258,48.4949,48.5103,34469.0
2017-03-13 14:15:00,62.76,62.82,62.75,62.79,57171.0,48.5026,48.549,48.4949,48.5258,57171.0
2017-03-13 14:20:00,62.79,62.8,62.74,62.76,49972.0,48.5258,48.5335,48.4871,48.5026,49972.0
2017-03-13 14:25:00,62.76,62.84,62.74,62.77,38931.0,48.5026,48.5644,48.4871,48.5103,38931.0
2017-03-13 14:30:00,62.77,62.8,62.76,62.77,27059.0,48.5103,48.5335,48.5026,48.5103,27059.0
2017-03-13 14:35:00,62.78,62.82,62.75,62.75,35931.0,48.5181,48.549,48.4949,48.4949,35931.0
2017-03-13 14:40:00,62.76,62.78,62.74,62.75,46886.0,48.5026,48.5181,48.4871,48.4949,46886.0
2017-03-13 14:45:00,62.75,62.76,62.7,62.73,55554.0,48.4949,48.5026,48.4562,48.4794,55554.0
2017-03-13 14:50:00,62.73,62.77,62.68,62.76,72457.0,48.4794,48.5103,48.4408,48.5026,72457.0
2017-03-13 14:55:00,62.75,62.78,62.74,62.77,51947.0,48.4949,48.5181,48.4871,48.5103,51947.0
2017-03-13 15:00:00,62.77,62.78,62.74,62.78,63851.0,48.5103,48.5181,48.4871,48.5181,63851.0
2017-03-13 15:05:00,62.77,62.78,62.74,62.78,60248.0,48.5103,48.5181,48.4871,48.5181,60248.0
2017-03-13 15:10:00,62.78,62.8,62.75,62.8,43862.0,48.5181,48.5335,48.4949,48.5335,43862.0
2017-03-13 15:15:00,62.79,62.8,62.74,62.77,35425.0,48.5258,48.5335,48.4871,48.5103,35425.0
2017-03-13 15:20:00,62.76,62.78,62.74,62.76,66379.0,48.5026,48.5181,48.4871,48.5026,66379.0
2017-03-13 15:25:00,62.76,62.81,62.75,62.8,38464.0,48.5026,48.5412,48.4949,48.5335,38464.0
2017-03-13 15:30:00,62.8,62.84,62.75,62.84,69888.0,48.5335,48.5644,48.4949,48.5644,69888.0
2017-03-13 15:35:00,62.83,62.85,62.8,62.82,55402.0,48.5567,48.5722,48.5335,48.549,55402.0
2017-03-13 15:40:00,62.82,62.86,62.79,62.86,64308.0,48.549,48.5799,48.5258,48.5799,64308.0
2017-03-13 15:45:00,62.85,62.94,62.84,62.92,78859.0,48.5722,48.6417,48.5644,48.6263,78859.0
2017-03-13 15:50:00,62.91,62.93,62.86,62.86,102905.0,48.6185,48.634,48.5799,48.5799,102905.0
2017-03-13 15:55:00,62.87,62.91,62.84,62.89,288979.0,48.5876,48.6185,48.5644,48.6031,288979.0
2017-03-14 09:30:00,62.36,62.5,62.09,62.21,117037.0,48.1935,48.3017,47.9848,48.0775,117037.0
2017-03-14 09:35:00,62.27,62.39,62.15,62.37,45475.0,48.1239,48.2167,48.0312,48.2012,45475.0
2017-03-14 09:40:00,62.37,62.43,62.16,62.16,51142.0,48.2012,48.2476,48.0389,48.0389,51142.0
2017-03-14 09:45:00,62.16,62.19,62.06,62.12,108188.0,48.0389,48.0621,47.9616,48.008,108188.0
2017-03-14 09:50:00,62.11,62.16,61.98,62.11,48718.0,48.0003,48.0389,47.8998,48.0003,48718.0
2017-03-14 09:55:00,62.12,62.13,62.0,62.0,24626.0,48.008,48.0157,47.9153,47.9153,24626.0
2017-03-14 10:00:00,62.02,62.03,61.93,61.95,80262.0,47.9307,47.9384,47.8612,47.8766,80262.0
2017-03-14 10:05:00,61.95,62.03,61.88,61.93,63946.0,47.8766,47.9384,47.8225,47.8612,63946.0
2017-03-14 10:10:00,61.93,62.11,61.91,62.09,38379.0,47.8612,48.0003,47.8457,47.9848,38379.0
2017-03-14 10:15:00,62.09,62.1,61.8,61.81,58433.0,47.9848,47.9925,47.7607,47.7684,58433.0
2017-03-14 10:20:00,61.81,62.01,61.81,61.99,58438.0,47.7684,47.923,47.7684,47.9075,58438.0
2017-03-14 10:25:00,61.99,62.1,61.95,62.03,81666.0,47.9075,47.9925,47.8766,47.9384,81666.0
2017-03-14 10:30:00,62.03,62.14,62.02,62.13,41027.0,47.9384,48.0235,47.9307,48.0157,41027.0
2017-03-14 10:35:00,62.13,62.13,62.05,62.08,40721.0,48.0157,48.0157,47.9539,47.9771,40721.0
2017-03-14 10:40:00,62.08,62.17,62.05,62.08,48643.0,47.9771,48.0466,47.9539,47.9771,48643.0
2017-03-14 10:45:00,62.08,62.11,62.04,62.08,96420.0,47.9771,48.0003,47.9462,47.9771,96420.0
2017-03-14 10:50:00,62.09,62.18,62.07,62.08,26753.0,47.9848,48.0544,47.9694,47.9771,26753.0
2017-03-14 10:55:00,62.06,62.21,62.05,62.19,39669.0,47.9616,48.0775,47.9539,48.0621,39669.0
2017-03-14 11:00:00,62.19,62.25,62.12,62.16,27178.0,48.0621,48.1085,48.008,48.0389,27178.0
2017-03-14 11:05:00,62.14,62.15,62.0,62.11,65041.0,48.0235,48.0312,47.9153,48.0003,65041.0
2017-03-14 11:10:00,62.09,62.14,62.0,62.07,31766.0,47.9848,48.0235,47.9153,47.9694,31766.0
2017-03-14 11:15:00,62.07,62.62,62.02,62.61,65370.0,47.9694,48.3944,47.9307,48.3867,65370.0
2017-03-14 11:20:00,62.61,62.67,62.53,62.55,54892.0,48.3867,48.433,48.3249,48.3403,54892.0
2017-03-14 11:25:00,62.54,62.7,62.52,62.64,40793.0,48.3326,48.4562,48.3171,48.4099,40793.0
2017-03-14 11:30:00,62.63,62.63,62.37,62.45,69677.0,48.4021,48.4021,48.2012,48.263,69677.0
2017-03-14 11:35:00,62.46,62.64,62.44,62.64,80334.0,48.2708,48.4099,48.2553,48.4099,80334.0
2017-03-14 11:40:00,62.64,62.69,62.61,62.61,30451.0,48.4099,48.4485,48.3867,48.3867,30451.0
2017-03-14 11:45:00,62.63,62.65,62.55,62.65,32195.0,48.4021,48.4176,48.3403,48.4176,32195.0
2017-03-14 11:50:00,62.65,62.71,62.64,62.65,31459.0,48.4176,48.464,48.4099,48.4176,31459.0
2017-03-14 11:55:00,62.65,62.68,62.62,62.66,25544.0,48.4176,48.4408,48.3944,48.4253,25544.0
2017-03-14 12:00:00,62.67,62.68,62.59,62.61,32030.0,48.433,48.4408,48.3712,48.3867,32030.0
2017-03-14 12:05:00,62.61,62.62,62.42,62.44,35961.0,48.3867,48.3944,48.2398,48.2553,35961.0
2017-03-14 12:10:00,62.43,62.53,62.43,62.51,23877.0,48.2476,48.3249,48.2476,48.3094,23877.0
2017-03-14 12:15:00,62.52,62.6,62.52,62.58,21185.0,48.3171,48.379,48.3171,48.3635,21185.0
2017-03-14 12:20:00,62.59,62.69,62.57,62.6,23896.0,48.3712,48.4485,48.3558,48.379,23896.0
2017-03-14 12:25:00,62.61,62.67,62.59,62.62,20988.0,48.3867,48.433,48.3712,48.3944,20988.0
2017-03-14 12:30:00,62.63,62.7,62.6,62.6,31726.0,48.4021,48.4562,48.379,48.379,31726.0
2017-03-14 12:35:00,62.6,62.6,62.44,62.46,30894.0,48.379,48.379,48.2553,48.2708,30894.0
2017-03-14 12:40:00,62.46,62.53,62.46,62.53,15678.0,48.2708,48.3249,48.2708,48.3249,15678.0
2017-03-14 12:45:00,62.54,62.55,62.46,62.47,20274.0,48.3326,48.3403,48.2708,48.2785,20274.0
2017-03-14 12:50:00,62.47,62.48,62.41,62.45,24263.0,48.2785,48.2862,48.2321,48.263,24263.0
2017-03-14 12:55:00,62.45,62.46,62.4,62.41,28819.0,48.263,48.2708,48.2244,48.2321,28819.0
2017-03-14 13:00:00,62.41,62.5,62.4,62.48,24272.0,48.2321,48.3017,48.2244,48.2862,24272.0
2017-03-14 13:05:00,62.49,62.54,62.47,62.48,20578.0,48.2939,48.3326,48.2785,48.2862,20578.0
2017-03-14 13:10:00,62.47,62.66,62.45,62.61,24401.0,48.2785,48.4253,48.263,48.3867,24401.0
2017-03-14 13:15:00,62.61,62.64,62.51,62.55,21696.0,48.3867,48.4099,48.3094,48.3403,21696.0
2017-03-14 13:20:00,62.55,62.6,62.54,62.56,17904.0,48.3403,48.379,48.3326,48.348,17904.0
2017-03-14 13:25:00,62.56,62.66,62.53,62.64,22221.0,48.348,48.4253,48.3249,48.4099,22221.0
2017-03-14 13:30:00,62.63,62.69,62.55,62.58,26388.0,48.4021,48.4485,48.3403,48.3635,26388.0
2017-03-14 13:35:00,62.58,62.58,62.48,62.5,20357.0,48.3635,48.3635,48.2862,48.3017,20357.0
2017-03-14 13:40:00,62.49,62.5,62.45,62.49,21769.0,48.2939,48.3017,48.263,48.2939,21769.0
2017-03-14 13:45:00,62.48,62.58,62.48,62.58,32650.0,48.2862,48.3635,48.2862,48.3635,32650.0
2017-03-14 13:50:00,62.57,62.62,62.54,62.57,27361.0,48.3558,48.3944,48.3326,48.3558,27361.0
2017-03-14 13:55:00,62.58,62.61,62.49,62.52,32631.0,48.3635,48.3867,48.2939,48.3171,32631.0
2017-03-14 14:00:00,62.51,62.57,62.46,62.54,30361.0,48.3094,48.3558,48.2708,48.3326,30361.0
2017-03-14 14:05:00,62.53,62.62,62.53,62.62,43317.0,48.3249,48.3944,48.3249,48.3944,43317.0
2017-03-14 14:10:00,62.62,62.62,62.53,62.55,27479.0,48.3944,48.3944,48.3249,48.3403,27479.0
2017-03-14 14:15:00,62.57,62.67,62.55,62.66,45173.0,48.3558,48.433,48.3403,48.4253,45173.0
2017-03-14 14:20:00,62.66,62.75,62.65,62.72,37259.0,48.4253,48.4949,48.4176,48.4717,37259.0
2017-03-14 14:25:00,62.72,62.8,62.69,62.71,46058.0,48.4717,48.5335,48.4485,48.464,46058.0
2017-03-14 14:30:00,62.71,62.84,62.71,62.82,40922.0,48.464,48.5644,48.464,48.549,40922.0
2017-03-14 14:35:00,62.82,62.93,62.82,62.86,55845.0,48.549,48.634,48.549,48.5799,55845.0
2017-03-14 14:40:00,62.85,62.89,62.82,62.85,63945.0,48.5722,48.6031,48.549,48.5722,63945.0
2017-03-14 14:45:00,62.85,62.9,62.79,62.83,47319.0,48.5722,48.6108,48.5258,48.5567,47319.0
2017-03-14 14:50:00,62.83,62.85,62.78,62.81,44445.0,48.5567,48.5722,48.5181,48.5412,44445.0
2017-03-14 14:55:00,62.81,62.87,62.79,62.87,48918.0,48.5412,48.5876,48.5258,48.5876,48918.0
2017-03-14 15:00:00,62.87,62.9,62.82,62.88,50424.0,48.5876,48.6108,48.549,48.5953,50424.0
2017-03-14 15:05:00,62.87,62.9,62.86,62.88,47430.0,48.5876,48.6108,48.5799,48.5953,47430.0
2017-03-14 15:10:00,62.88,62.94,62.84,62.92,50965.0,48.5953,48.6417,48.5644,48.6263,50965.0
2017-03-14 15:15:00,62.93,62.95,62.9,62.94,54714.0,48.634,48.6494,48.6108,48.6417,54714.0
2017-03-14 15:20:00,62.94,62.96,62.9,62.96,54032.0,48.6417,48.6572,48.6108,48.6572,54032.0
2017-03-14 15:25:00,62.96,63.01,62.94,63.01,66486.0,48.6572,48.6958,48.6417,48.6958,66486.0
2017-03-14 15:30:00,63.01,63.04,62.97,63.04,72636.0,48.6958,48.719,48.6649,48.719,72636.0
2017-03-14 15:35:00,63.04,63.14,63.03,63.13,99739.0,48.719,48.7963,48.7113,48.7885,99739.0
2017-03-14 15:40:00,63.13,63.22,63.08,63.22,94140.0,48.7885,48.8581,48.7499,48.8581,94140.0
2017-03-14 15:45:00,63.21,63.25,63.12,63.15,129154.0,48.8504,48.8813,48.7808,48.804,129154.0
2017-03-14 15:50:00,63.16,63.2,63.14,63.19,139972.0,48.8117,48.8426,48.7963,48.8349,139972.0
2017-03-14 15:55:00,63.18,63.25,63.02,63.04,530863.0,48.8272,48.8813,48.7035,48.719,530863.0
2017-03-15 09:30:00,64.3,64.34,63.69,64.09,270572.0,49.6928,49.7237,49.2213,49.5305,270572.0
2017-03-15 09:35:00,64.14,64.24,64.03,64.1,126354.0,49.5691,49.6464,49.4841,49.5382,126354.0
2017-03-15 09:40:00,64.11,64.21,63.95,64.09,164668.0,49.5459,49.6232,49.4223,49.5305,164668.0
2017-03-15 09:45:00,64.1,64.15,63.9,64.09,189804.0,49.5382,49.5768,49.3836,49.5305,189804.0
2017-03-15 09:50:00,64.08,64.3,64.05,64.3,138126.0,49.5227,49.6928,49.4996,49.6928,138126.0
2017-03-15 09:55:00,64.28,64.28,64.05,64.06,111489.0,49.6773,49.6773,49.4996,49.5073,111489.0
2017-03-15 10:00:00,64.05,64.13,64.0,64.05,167381.0,49.4996,49.5614,49.4609,49.4996,167381.0
2017-03-15 10:05:00,64.05,64.21,63.95,64.18,127370.0,49.4996,49.6232,49.4223,49.6,127370.0
2017-03-15 10:10:00,64.17,64.19,64.07,64.15,108293.0,49.5923,49.6077,49.515,49.5768,108293.0
2017-03-15 10:15:00,64.15,64.16,64.07,64.15,96295.0,49.5768,49.5846,49.515,49.5768,96295.0
2017-03-15 10:20:00,64.15,64.3,64.13,64.3,71362.0,49.5768,49.6928,49.5614,49.6928,71362.0
2017-03-15 10:25:00,64.3,64.48,64.28,64.46,114554.0,49.6928,49.8319,49.6773,49.8164,114554.0
2017-03-15 10:30:00,64.46,64.57,64.42,64.53,93880.0,49.8164,49.9014,49.7855,49.8705,93880.0
2017-03-15 10:35:00,64.52,64.66,64.49,64.63,93173.0,49.8628,49.971,49.8396,49.9478,93173.0
2017-03-15 10:40:00,64.61,64.83,64.56,64.81,92251.0,49.9323,50.1024,49.8937,50.0869,92251.0
2017-03-15 10:45:00,64.82,64.82,64.38,64.48,103590.0,50.0946,50.0946,49.7546,49.8319,103590.0
2017-03-15 10:50:00,64.46,64.51,64.4,64.41,39201.0,49.8164,49.8551,49.77,49.7778,39201.0
2017-03-15 10:55:00,64.41,64.55,64.41,64.51,60782.0,49.7778,49.886,49.7778,49.8551,60782.0
2017-03-15 11:00:00,64.49,64.67,64.49,64.61,59122.0,49.8396,49.9787,49.8396,49.9323,59122.0
2017-03-15 11:05:00,64.61,64.71,64.56,64.7,95847.0,49.9323,50.0096,49.8937,50.0019,95847.0
2017-03-15 11:10:00,64.67,64.68,64.49,64.51,81898.0,49.9787,49.9864,49.8396,49.8551,81898.0
2017-03-15 11:15:00,64.51,64.57,64.46,64.48,103695.0,49.8551,49.9014,49.8164,49.8319,103695.0
2017-03-15 11:20:00,64.48,64.48,64.29,64.33,197318.0,49.8319,49.8319,49.685,49.7159,197318.0
2017-03-15 11:25:00,64.32,64.49,64.29,64.45,81188.0,49.7082,49.8396,49.685,49.8087,81188.0
2017-03-15 11:30:00,64.46,64.58,64.46,64.54,41186.0,49.8164,49.9091,49.8164,49.8782,41186.0
2017-03-15 11:35:00,64.55,64.55,64.48,64.53,60009.0,49.886,49.886,49.8319,49.8705,60009.0
2017-03-15 11:40:00,64.52,64.54,64.46,64.47,43272.0,49.8628,49.8782,49.8164,49.8241,43272.0
2017-03-15 11:45:00,64.47,64.47,64.37,64.37,34688.0,49.8241,49.8241,49.7469,49.7469,34688.0
2017-03-15 11:50:00,64.38,64.49,64.35,64.49,145474.0,49.7546,49.8396,49.7314,49.8396,145474.0
2017-03-15 11:55:00,64.49,64.49,64.4,64.48,54834.0,49.8396,49.8396,49.77,49.8319,54834.0
2017-03-15 12:00:00,64.48,64.54,64.44,64.5,88055.0,49.8319,49.8782,49.801,49.8473,88055.0
2017-03-15 12:05:00,64.5,64.51,64.4,64.49,54597.0,49.8473,49.8551,49.77,49.8396,54597.0
2017-03-15 12:10:00,64.5,64.51,64.37,64.41,58527.0,49.8473,49.8551,49.7469,49.7778,58527.0
2017-03-15 12:15:00,64.41,64.42,64.31,64.33,38062.0,49.7778,49.7855,49.7005,49.7159,38062.0
2017-03-15 12:20:00,64.33,64.35,64.3,64.33,40439.0,49.7159,49.7314,49.6928,49.7159,40439.0
2017-03-15 12:25:00,64.32,64.33,64.19,64.22,36943.0,49.7082,49.7159,49.6077,49.6309,36943.0
2017-03-15 12:30:00,64.22,64.34,64.21,64.34,49107.0,49.6309,49.7237,49.6232,49.7237,49107.0
2017-03-15 12:35:00,64.35,64.42,64.31,64.39,39542.0,49.7314,49.7855,49.7005,49.7623,39542.0
2017-03-15 12:40:00,64.4,64.4,64.32,64.34,56507.0,49.77,49.77,49.7082,49.7237,56507.0
2017-03-15 12:45:00,64.33,64.47,64.31,64.46,89688.0,49.7159,49.8241,49.7005,49.8164,89688.0
2017-03-15 12:50:00,64.45,64.46,64.32,64.34,53184.0,49.8087,49.8164,49.7082,49.7237,53184.0
2017-03-15 12:55:00,64.34,64.42,64.32,64.41,52733.0,49.7237,49.7855,49.7082,49.7778,52733.0
2017-03-15 13:00:00,64.41,64.46,64.39,64.42,28583.0,49.7778,49.8164,49.7623,49.7855,28583.0
2017-03-15 13:05:00,64.42,64.5,64.39,64.46,38395.0,49.7855,49.8473,49.7623,49.8164,38395.0
2017-03-15 13:10:00,64.47,64.54,64.47,64.52,29809.0,49.8241,49.8782,49.8241,49.8628,29809.0
2017-03-15 13:15:00,64.51,64.58,64.46,64.47,44735.0,49.8551,49.9091,49.8164,49.8241,44735.0
2017-03-15 13:20:00,64.46,64.51,64.43,64.47,25415.0,49.8164,49.8551,49.7932,49.8241,25415.0
2017-03-15 13:25:00,64.47,64.49,64.45,64.49,34672.0,49.8241,49.8396,49.8087,49.8396,34672.0
2017-03-15 13:30:00,64.49,64.53,64.46,64.48,32698.0,49.8396,49.8705,49.8164,49.8319,32698.0
2017-03-15 13:35:00,64.47,64.49,64.42,64.49,34379.0,49.8241,49.8396,49.7855,49.8396,34379.0
2017-03-15 13:40:00,64.49,64.5,64.44,64.48,51294.0,49.8396,49.8473,49.801,49.8319,51294.0
2017-03-15 13:45:00,64.49,64.49,64.42,64.42,36758.0,49.8396,49.8396,49.7855,49.7855,36758.0
2017-03-15 13:50:00,64.42,64.5,64.41,64.49,60198.0,49.7855,49.8473,49.7778,49.8396,60198.0
2017-03-15 13:55:00,64.48,64.5,64.4,64.4,51388.0,49.8319,49.8473,49.77,49.77,51388.0
2017-03-15 14:00:00,64.42,64.87,64.42,64.85,64160.0,49.7855,50.1333,49.7855,50.1178,64160.0
2017-03-15 14:05:00,64.85,64.92,64.8,64.84,66576.0,50.1178,50.1719,50.0792,50.1101,66576.0
2017-03-15 14:10:00,64.83,64.87,64.77,64.8,40213.0,50.1024,50.1333,50.056,50.0792,40213.0
2017-03-15 14:15:00,64.8,64.81,64.73,64.78,43611.0,50.0792,50.0869,50.0251,50.0637,43611.0
2017-03-15 14:20:00,64.77,64.92,64.76,64.89,65473.0,50.056,50.1719,50.0483,50.1487,65473.0
2017-03-15 14:25:00,64.89,64.96,64.77,64.79,52087.0,50.1487,50.2028,50.056,50.0714,52087.0
2017-03-15 14:30:00,64.77,64.8,64.69,64.74,43578.0,50.056,50.0792,49.9942,50.0328,43578.0
2017-03-15 14:35:00,64.73,64.76,64.66,64.76,49910.0,50.0251,50.0483,49.971,50.0483,49910.0
2017-03-15 14:40:00,64.76,64.88,64.7,64.87,39429.0,50.0483,50.141,50.0019,50.1333,39429.0
2017-03-15 14:45:00,64.87,65.04,64.87,64.91,83966.0,50.1333,50.2646,50.1333,50.1642,83966.0
2017-03-15 14:50:00,64.9,65.03,64.85,65.03,59930.0,50.1565,50.2569,50.1178,50.2569,59930.0
2017-03-15 14:55:00,65.03,65.03,64.9,64.98,70695.0,50.2569,50.2569,50.1565,50.2183,70695.0
2017-03-15 15:00:00,64.99,65.05,64.94,65.0,61975.0,50.226,50.2724,50.1874,50.2337,61975.0
2017-03-15 15:05:00,65.0,65.06,64.97,65.0,69260.0,50.2337,50.2801,50.2106,50.2337,69260.0
2017-03-15 15:10:00,65.0,65.13,64.98,65.12,60446.0,50.2337,50.3342,50.2183,50.3265,60446.0
2017-03-15 15:15:00,65.11,65.13,65.06,65.08,59943.0,50.3187,50.3342,50.2801,50.2956,59943.0
2017-03-15 15:20:00,65.08,65.09,64.96,65.01,55935.0,50.2956,50.3033,50.2028,50.2415,55935.0
2017-03-15 15:25:00,65.0,65.1,64.95,65.09,57380.0,50.2337,50.311,50.1951,50.3033,57380.0
2017-03-15 15:30:00,65.1,65.14,65.07,65.11,97817.0,50.311,50.3419,50.2878,50.3187,97817.0
2017-03-15 15:35:00,65.12,65.21,65.12,65.17,78977.0,50.3265,50.396,50.3265,50.3651,78977.0
2017-03-15 15:40:00,65.16,65.2,65.08,65.09,99326.0,50.3574,50.3883,50.2956,50.3033,99326.0
2017-03-15 15:45:00,65.08,65.1,65.0,65.08,131046.0,50.2956,50.311,50.2337,50.2956,131046.0
2017-03-15 15:50:00,65.09,65.14,65.04,65.13,153214.0,50.3033,50.3419,50.2646,50.3342,153214.0
2017-03-15 15:55:00,65.12,65.14,65.05,65.08,210747.0,50.3265,50.3419,50.2724,50.2956,210747.0
2017-03-16 09:30:00,65.13,65.13,64.54,64.86,162791.0,50.3342,50.3342,49.8782,50.1255,162791.0
2017-03-16 09:35:00,64.85,64.86,64.62,64.83,39072.0,50.1178,50.1255,49.9401,50.1024,39072.0
2017-03-16 09:40:00,64.81,64.89,64.47,64.49,82700.0,50.0869,50.1487,49.8241,49.8396,82700.0
2017-03-16 09:45:00,64.48,64.57,64.35,64.37,56588.0,49.8319,49.9014,49.7314,49.7469,56588.0
2017-03-16 09:50:00,64.38,64.42,64.26,64.3,65607.0,49.7546,49.7855,49.6618,49.6928,65607.0
2017-03-16 09:55:00,64.29,64.29,64.16,64.16,64951.0,49.685,49.685,49.5846,49.5846,64951.0
2017-03-16 10:00:00,64.15,64.37,64.15,64.31,82160.0,49.5768,49.7469,49.5768,49.7005,82160.0
2017-03-16 10:05:00,64.32,64.37,64.23,64.28,57757.0,49.7082,49.7469,49.6387,49.6773,57757.0
2017-03-16 10:10:00,64.28,64.29,63.96,64.01,94872.0,49.6773,49.685,49.43,49.4686,94872.0
2017-03-16 10:15:00,63.97,64.04,63.94,63.98,73561.0,49.4377,49.4918,49.4145,49.4455,73561.0
2017-03-16 10:20:00,63.99,64.02,63.9,63.98,57291.0,49.4532,49.4764,49.3836,49.4455,57291.0
2017-03-16 10:25:00,63.97,64.02,63.94,63.95,61639.0,49.4377,49.4764,49.4145,49.4223,61639.0
2017-03-16 10:30:00,63.94,63.98,63.85,63.98,174238.0,49.4145,49.4455,49.345,49.4455,174238.0
2017-03-16 10:35:00,63.98,64.1,63.96,64.09,45218.0,49.4455,49.5382,49.43,49.5305,45218.0
2017-03-16 10:40:00,64.1,64.15,64.08,64.12,86650.0,49.5382,49.5768,49.5227,49.5536,86650.0
2017-03-16 10:45:00,64.12,64.16,64.09,64.1,73933.0,49.5536,49.5846,49.5305,49.5382,73933.0
2017-03-16 10:50:00,64.1,64.1,63.97,64.05,60161.0,49.5382,49.5382,49.4377,49.4996,60161.0
2017-03-16 10:55:00,64.05,64.05,63.9,63.94,32934.0,49.4996,49.4996,49.3836,49.4145,32934.0
2017-03-16 11:00:00,63.93,63.96,63.84,63.93,56743.0,49.4068,49.43,49.3373,49.4068,56743.0
2017-03-16 11:05:00,63.92,64.11,63.88,64.09,61172.0,49.3991,49.5459,49.3682,49.5305,61172.0
2017-03-16 11:10:00,64.08,64.14,64.03,64.13,39759.0,49.5227,49.5691,49.4841,49.5614,39759.0
2017-03-16 11:15:00,64.13,64.15,64.03,64.04,25924.0,49.5614,49.5768,49.4841,49.4918,25924.0
2017-03-16 11:20:00,64.02,64.11,63.99,64.0,26367.0,49.4764,49.5459,49.4532,49.4609,26367.0
2017-03-16 11:25:00,64.0,64.1,63.96,64.04,24762.0,49.4609,49.5382,49.43,49.4918,24762.0
2017-03-16 11:30:00,64.05,64.12,64.0,64.0,35540.0,49.4996,49.5536,49.4609,49.4609,35540.0
2017-03-16 11:35:00,64.0,64.06,63.98,64.01,28195.0,49.4609,49.5073,49.4455,49.4686,28195.0
2017-03-16 11:40:00,64.01,64.23,64.0,64.18,41620.0,49.4686,49.6387,49.4609,49.6,41620.0
2017-03-16 11:45:00,64.18,64.26,64.16,64.19,31941.0,49.6,49.6618,49.5846,49.6077,31941.0
2017-03-16 11:50:00,64.19,64.23,64.16,64.19,51139.0,49.6077,49.6387,49.5846,49.6077,51139.0
2017-03-16 11:55:00,64.19,64.2,64.03,64.08,175310.0,49.6077,49.6155,49.4841,49.5227,175310.0
2017-03-16 12:00:00,64.07,64.14,64.04,64.09,177269.0,49.515,49.5691,49.4918,49.5305,177269.0
2017-03-16 12:05:00,64.09,64.1,64.0,64.03,34233.0,49.5305,49.5382,49.4609,49.4841,34233.0
2017-03-16 12:10:00,64.02,64.02,63.96,63.98,50258.0,49.4764,49.4764,49.43,49.4455,50258.0
2017-03-16 12:15:00,63.99,64.09,63.99,64.07,28098.0,49.4532,49.5305,49.4532,49.515,28098.0
2017-03-16 12:20:00,64.06,64.11,64.03,64.1,21403.0,49.5073,49.5459,49.4841,49.5382,21403.0
2017-03-16 12:25:00,64.1,64.15,64.04,64.08,50222.0,49.5382,49.5768,49.4918,49.5227,50222.0
2017-03-16 12:30:00,64.07,64.11,64.03,64.11,47331.0,49.515,49.5459,49.4841,49.5459,47331.0
2017-03-16 12:35:00,64.11,64.11,64.04,64.05,59087.0,49.5459,49.5459,49.4918,49.4996,59087.0
2017-03-16 12:40:00,64.05,64.09,64.03,64.08,32682.0,49.4996,49.5305,49.4841,49.5227,32682.0
2017-03-16 12:45:00,64.09,64.1,64.02,64.05,43686.0,49.5305,49.5382,49.4764,49.4996,43686.0
2017-03-16 12:50:00,64.05,64.07,64.01,64.05,34399.0,49.4996,49.515,49.4686,49.4996,34399.0
2017-03-16 12:55:00,64.05,64.09,64.04,64.08,28028.0,49.4996,49.5305,49.4918,49.5227,28028.0
2017-03-16 13:00:00,64.07,64.08,64.0,64.02,38781.0,49.515,49.5227,49.4609,49.4764,38781.0
2017-03-16 13:05:00,64.01,64.04,63.97,63.97,39635.0,49.4686,49.4918,49.4377,49.4377,39635.0
2017-03-16 13:10:00,63.97,64.0,63.9,63.93,42054.0,49.4377,49.4609,49.3836,49.4068,42054.0
2017-03-16 13:15:00,63.94,64.0,63.92,63.98,37609.0,49.4145,49.4609,49.3991,49.4455,37609.0
2017-03-16 13:20:00,63.98,63.99,63.92,63.94,29434.0,49.4455,49.4532,49.3991,49.4145,29434.0
2017-03-16 13:25:00,63.93,63.95,63.9,63.91,27315.0,49.4068,49.4223,49.3836,49.3914,27315.0
2017-03-16 13:30:00,63.91,63.98,63.9,63.95,33758.0,49.3914,49.4455,49.3836,49.4223,33758.0
2017-03-16 13:35:00,63.95,63.95,63.88,63.89,27310.0,49.4223,49.4223,49.3682,49.3759,27310.0
2017-03-16 13:40:00,63.89,64.02,63.86,64.02,43266.0,49.3759,49.4764,49.3527,49.4764,43266.0
2017-03-16 13:45:00,64.02,64.06,63.99,64.03,41099.0,49.4764,49.5073,49.4532,49.4841,41099.0
2017-03-16 13:50:00,64.03,64.09,64.03,64.06,50596.0,49.4841,49.5305,49.4841,49.5073,50596.0
2017-03-16 13:55:00,64.06,64.06,63.99,64.02,34263.0,49.5073,49.5073,49.4532,49.4764,34263.0
2017-03-16 14:00:00,64.02,64.06,63.99,64.01,35109.0,49.4764,49.5073,49.4532,49.4686,35109.0
2017-03-16 14:05:00,64.0,64.14,63.99,64.14,75469.0,49.4609,49.5691,49.4532,49.5691,75469.0
2017-03-16 14:10:00,64.14,64.17,64.06,64.11,114465.0,49.5691,49.5923,49.5073,49.5459,114465.0
2017-03-16 14:15:00,64.11,64.11,63.99,63.99,36108.0,49.5459,49.5459,49.4532,49.4532,36108.0
2017-03-16 14:20:00,63.98,64.06,63.93,64.06,41493.0,49.4455,49.5073,49.4068,49.5073,41493.0
2017-03-16 14:25:00,64.05,64.06,63.97,63.99,34947.0,49.4996,49.5073,49.4377,49.4532,34947.0
2017-03-16 14:30:00,63.99,64.03,63.97,64.01,35821.0,49.4532,49.4841,49.4377,49.4686,35821.0
2017-03-16 14:35:00,64.0,64.03,63.98,63.99,34043.0,49.4609,49.4841,49.4455,49.4532,34043.0
2017-03-16 14:40:00,63.99,63.99,63.89,63.89,64846.0,49.4532,49.4532,49.3759,49.3759,64846.0
2017-03-16 14:45:00,63.89,63.94,63.87,63.92,40576.0,49.3759,49.4145,49.3604,49.3991,40576.0
2017-03-16 14:50:00,63.93,63.94,63.87,63.89,34493.0,49.4068,49.4145,49.3604,49.3759,34493.0
2017-03-16 14:55:00,63.89,63.96,63.88,63.9,45012.0,49.3759,49.43,49.3682,49.3836,45012.0
2017-03-16 15:00:00,63.9,63.9,63.82,63.87,68956.0,49.3836,49.3836,49.3218,49.3604,68956.0
2017-03-16 15:05:00,63.86,63.87,63.8,63.81,41869.0,49.3527,49.3604,49.3063,49.3141,41869.0
2017-03-16 15:10:00,63.81,63.87,63.8,63.82,39919.0,49.3141,49.3604,49.3063,49.3218,39919.0
2017-03-16 15:15:00,63.82,63.88,63.8,63.82,55217.0,49.3218,49.3682,49.3063,49.3218,55217.0
2017-03-16 15:20:00,63.83,63.88,63.81,63.87,65566.0,49.3295,49.3682,49.3141,49.3604,65566.0
2017-03-16 15:25:00,63.87,63.87,63.76,63.76,97181.0,49.3604,49.3604,49.2754,49.2754,97181.0
2017-03-16 15:30:00,63.77,63.81,63.74,63.79,75699.0,49.2832,49.3141,49.26,49.2986,75699.0
2017-03-16 15:35:00,63.8,63.86,63.78,63.79,101794.0,49.3063,49.3527,49.2909,49.2986,101794.0
2017-03-16 15:40:00,63.79,63.8,63.72,63.74,86897.0,49.2986,49.3063,49.2445,49.26,86897.0
2017-03-16 15:45:00,63.73,63.83,63.72,63.78,157576.0,49.2522,49.3295,49.2445,49.2909,157576.0
2017-03-16 15:50:00,63.78,63.82,63.75,63.82,128936.0,49.2909,49.3218,49.2677,49.3218,128936.0
2017-03-16 15:55:00,63.82,63.85,63.78,63.83,206537.0,49.3218,49.345,49.2909,49.3295,206537.0
2017-03-17 09:30:00,63.99,64.06,63.82,63.84,833135.0,49.4532,49.5073,49.3218,49.3373,833135.0
2017-03-17 09:35:00,63.82,64.15,63.82,64.12,56467.0,49.3218,49.5768,49.3218,49.5536,56467.0
2017-03-17 09:40:00,64.13,64.13,64.06,64.13,42718.0,49.5614,49.5614,49.5073,49.5614,42718.0
2017-03-17 09:45:00,64.14,64.17,64.09,64.14,37074.0,49.5691,49.5923,49.5305,49.5691,37074.0
2017-03-17 09:50:00,64.12,64.3,64.12,64.21,111257.0,49.5536,49.6928,49.5536,49.6232,111257.0
2017-03-17 09:55:00,64.22,64.24,63.99,64.04,86738.0,49.6309,49.6464,49.4532,49.4918,86738.0
2017-03-17 10:00:00,64.03,64.07,64.0,64.03,27406.0,49.4841,49.515,49.4609,49.4841,27406.0
2017-03-17 10:05:00,64.04,64.05,63.97,64.0,95498.0,49.4918,49.4996,49.4377,49.4609,95498.0
2017-03-17 10:10:00,63.99,64.09,63.97,64.01,47879.0,49.4532,49.5305,49.4377,49.4686,47879.0
2017-03-17 10:15:00,64.02,64.06,63.97,64.05,28760.0,49.4764,49.5073,49.4377,49.4996,28760.0
2017-03-17 10:20:00,64.06,64.19,64.05,64.17,36176.0,49.5073,49.6077,49.4996,49.5923,36176.0
2017-03-17 10:25:00,64.18,64.29,64.14,64.16,30053.0,49.6,49.685,49.5691,49.5846,30053.0
2017-03-17 10:30:00,64.16,64.18,64.07,64.09,24505.0,49.5846,49.6,49.515,49.5305,24505.0
2017-03-17 10:35:00,64.07,64.09,63.94,63.96,23520.0,49.515,49.5305,49.4145,49.43,23520.0
2017-03-17 10:40:00,63.96,63.97,63.9,63.97,35826.0,49.43,49.4377,49.3836,49.4377,35826.0
2017-03-17 10:45:00,63.98,64.02,63.94,63.97,34518.0,49.4455,49.4764,49.4145,49.4377,34518.0
2017-03-17 10:50:00,63.96,64.04,63.94,63.98,50189.0,49.43,49.4918,49.4145,49.4455,50189.0
2017-03-17 10:55:00,63.99,64.12,63.98,64.12,24990.0,49.4532,49.5536,49.4455,49.5536,24990.0
2017-03-17 11:00:00,64.12,64.16,64.06,64.08,37918.0,49.5536,49.5846,49.5073,49.5227,37918.0
2017-03-17 11:05:00,64.09,64.18,64.08,64.14,37743.0,49.5305,49.6,49.5227,49.5691,37743.0
2017-03-17 11:10:00,64.13,64.16,64.03,64.04,48838.0,49.5614,49.5846,49.4841,49.4918,48838.0
2017-03-17 11:15:00,64.05,64.19,64.04,64.1,56259.0,49.4996,49.6077,49.4918,49.5382,56259.0
2017-03-17 11:20:00,64.1,64.29,64.09,64.23,35923.0,49.5382,49.685,49.5305,49.6387,35923.0
2017-03-17 11:25:00,64.23,64.23,64.16,64.22,31140.0,49.6387,49.6387,49.5846,49.6309,31140.0
2017-03-17 11:30:00,64.22,64.34,64.21,64.23,36192.0,49.6309,49.7237,49.6232,49.6387,36192.0
2017-03-17 11:35:00,64.23,64.27,64.19,64.26,50221.0,49.6387,49.6696,49.6077,49.6618,50221.0
2017-03-17 11:40:00,64.25,64.29,64.23,64.28,39163.0,49.6541,49.685,49.6387,49.6773,39163.0
2017-03-17 11:45:00,64.29,64.31,64.22,64.25,22872.0,49.685,49.7005,49.6309,49.6541,22872.0
2017-03-17 11:50:00,64.25,64.32,64.25,64.27,21012.0,49.6541,49.7082,49.6541,49.6696,21012.0
2017-03-17 11:55:00,64.27,64.3,64.22,64.28,41596.0,49.6696,49.6928,49.6309,49.6773,41596.0
2017-03-17 12:00:00,64.28,64.3,64.22,64.26,28973.0,49.6773,49.6928,49.6309,49.6618,28973.0
2017-03-17 12:05:00,64.26,64.29,64.16,64.23,52285.0,49.6618,49.685,49.5846,49.6387,52285.0
2017-03-17 12:10:00,64.22,64.27,64.2,64.26,22815.0,49.6309,49.6696,49.6155,49.6618,22815.0
2017-03-17 12:15:00,64.25,64.27,64.2,64.25,20109.0,49.6541,49.6696,49.6155,49.6541,20109.0
2017-03-17 12:20:00,64.24,64.27,64.17,64.2,50018.0,49.6464,49.6696,49.5923,49.6155,50018.0
2017-03-17 12:25:00,64.19,64.29,64.18,64.21,46005.0,49.6077,49.685,49.6,49.6232,46005.0
2017-03-17 12:30:00,64.21,64.29,64.21,64.24,22727.0,49.6232,49.685,49.6232,49.6464,22727.0
2017-03-17 12:35:00,64.24,64.28,64.2,64.23,31752.0,49.6464,49.6773,49.6155,49.6387,31752.0
2017-03-17 12:40:00,64.22,64.26,64.19,64.23,28035.0,49.6309,49.6618,49.6077,49.6387,28035.0
2017-03-17 12:45:00,64.24,64.28,64.21,64.24,32431.0,49.6464,49.6773,49.6232,49.6464,32431.0
2017-03-17 12:50:00,64.24,64.25,64.06,64.08,67190.0,49.6464,49.6541,49.5073,49.5227,67190.0
2017-03-17 12:55:00,64.07,64.09,64.02,64.06,34328.0,49.515,49.5305,49.4764,49.5073,34328.0
2017-03-17 13:00:00,64.07,64.08,64.03,64.05,22548.0,49.515,49.5227,49.4841,49.4996,22548.0
2017-03-17 13:05:00,64.04,64.08,64.02,64.06,18515.0,49.4918,49.5227,49.4764,49.5073,18515.0
2017-03-17 13:10:00,64.06,64.08,63.99,64.01,31660.0,49.5073,49.5227,49.4532,49.4686,31660.0
2017-03-17 13:15:00,64.01,64.08,64.0,64.08,26892.0,49.4686,49.5227,49.4609,49.5227,26892.0
2017-03-17 13:20:00,64.08,64.13,64.07,64.12,34878.0,49.5227,49.5614,49.515,49.5536,34878.0
2017-03-17 13:25:00,64.12,64.25,64.1,64.1,94549.0,49.5536,49.6541,49.5382,49.5382,94549.0
2017-03-17 13:30:00,64.09,64.12,64.03,64.03,21490.0,49.5305,49.5536,49.4841,49.4841,21490.0
2017-03-17 13:35:00,64.03,64.06,63.99,64.02,19115.0,49.4841,49.5073,49.4532,49.4764,19115.0
2017-03-17 13:40:00,64.02,64.05,63.98,64.03,21858.0,49.4764,49.4996,49.4455,49.4841,21858.0
2017-03-17 13:45:00,64.04,64.05,63.99,64.04,25256.0,49.4918,49.4996,49.4532,49.4918,25256.0
2017-03-17 13:50:00,64.04,64.1,64.02,64.09,46011.0,49.4918,49.5382,49.4764,49.5305,46011.0
2017-03-17 13:55:00,64.1,64.1,64.02,64.07,29663.0,49.5382,49.5382,49.4764,49.515,29663.0
2017-03-17 14:00:00,64.07,64.08,64.03,64.06,25715.0,49.515,49.5227,49.4841,49.5073,25715.0
2017-03-17 14:05:00,64.05,64.1,64.05,64.06,26254.0,49.4996,49.5382,49.4996,49.5073,26254.0
2017-03-17 14:10:00,64.05,64.13,64.05,64.13,25227.0,49.4996,49.5614,49.4996,49.5614,25227.0
2017-03-17 14:15:00,64.13,64.13,64.08,64.1,40984.0,49.5614,49.5614,49.5227,49.5382,40984.0
2017-03-17 14:20:00,64.1,64.12,64.03,64.11,41270.0,49.5382,49.5536,49.4841,49.5459,41270.0
2017-03-17 14:25:00,64.11,64.13,64.07,64.13,24723.0,49.5459,49.5614,49.515,49.5614,24723.0
2017-03-17 14:30:00,64.13,64.13,64.09,64.12,17732.0,49.5614,49.5614,49.5305,49.5536,17732.0
2017-03-17 14:35:00,64.12,64.12,64.04,64.07,43845.0,49.5536,49.5536,49.4918,49.515,43845.0
2017-03-17 14:40:00,64.07,64.11,64.05,64.08,35949.0,49.515,49.5459,49.4996,49.5227,35949.0
2017-03-17 14:45:00,64.09,64.16,64.05,64.16,29021.0,49.5305,49.5846,49.4996,49.5846,29021.0
2017-03-17 14:50:00,64.16,64.17,64.09,64.1,23524.0,49.5846,49.5923,49.5305,49.5382,23524.0
2017-03-17 14:55:00,64.11,64.12,64.08,64.11,19729.0,49.5459,49.5536,49.5227,49.5459,19729.0
2017-03-17 15:00:00,64.1,64.15,64.07,64.15,30765.0,49.5382,49.5768,49.515,49.5768,30765.0
2017-03-17 15:05:00,64.16,64.21,64.13,64.17,39285.0,49.5846,49.6232,49.5614,49.5923,39285.0
2017-03-17 15:10:00,64.18,64.2,64.15,64.16,36176.0,49.6,49.6155,49.5768,49.5846,36176.0
2017-03-17 15:15:00,64.15,64.25,64.15,64.22,75865.0,49.5768,49.6541,49.5768,49.6309,75865.0
2017-03-17 15:20:00,64.22,64.22,64.16,64.17,34316.0,49.6309,49.6309,49.5846,49.5923,34316.0
2017-03-17 15:25:00,64.17,64.27,64.16,64.17,83107.0,49.5923,49.6696,49.5846,49.5923,83107.0
2017-03-17 15:30:00,64.16,64.16,64.04,64.05,59253.0,49.5846,49.5846,49.4918,49.4996,59253.0
2017-03-17 15:35:00,64.05,64.12,64.03,64.08,58333.0,49.4996,49.5536,49.4841,49.5227,58333.0
2017-03-17 15:40:00,64.07,64.11,64.04,64.07,96500.0,49.515,49.5459,49.4918,49.515,96500.0
2017-03-17 15:45:00,64.07,64.17,63.92,64.11,221736.0,49.515,49.5923,49.3991,49.5459,221736.0
2017-03-17 15:50:00,64.11,64.26,64.11,64.23,129506.0,49.5459,49.6618,49.5459,49.6387,129506.0
2017-03-17 15:55:00,64.23,64.23,64.0,64.07,322400.0,49.6387,49.6387,49.4609,49.515,322400.0
2017-03-20 09:30:00,63.76,63.81,63.66,63.78,72390.0,49.2754,49.3141,49.1981,49.2909,72390.0
2017-03-20 09:35:00,63.76,63.95,63.75,63.9,71390.0,49.2754,49.4223,49.2677,49.3836,71390.0
2017-03-20 09:40:00,63.88,63.94,63.8,63.86,51402.0,49.3682,49.4145,49.3063,49.3527,51402.0
2017-03-20 09:45:00,63.86,63.91,63.84,63.9,31019.0,49.3527,49.3914,49.3373,49.3836,31019.0
2017-03-20 09:50:00,63.9,63.95,63.8,63.82,51503.0,49.3836,49.4223,49.3063,49.3218,51503.0
2017-03-20 09:55:00,63.82,63.9,63.8,63.81,32838.0,49.3218,49.3836,49.3063,49.3141,32838.0
2017-03-20 10:00:00,63.81,63.93,63.81,63.92,38440.0,49.3141,49.4068,49.3141,49.3991,38440.0
2017-03-20 10:05:00,63.91,64.0,63.89,63.94,32831.0,49.3914,49.4609,49.3759,49.4145,32831.0
2017-03-20 10:10:00,63.95,63.96,63.85,63.9,24318.0,49.4223,49.43,49.345,49.3836,24318.0
2017-03-20 10:15:00,63.89,63.96,63.87,63.94,38228.0,49.3759,49.43,49.3604,49.4145,38228.0
2017-03-20 10:20:00,63.93,63.94,63.73,63.76,76285.0,49.4068,49.4145,49.2522,49.2754,76285.0
2017-03-20 10:25:00,63.75,63.84,63.73,63.79,38447.0,49.2677,49.3373,49.2522,49.2986,38447.0
2017-03-20 10:30:00,63.79,63.83,63.7,63.74,58517.0,49.2986,49.3295,49.2291,49.26,58517.0
2017-03-20 10:35:00,63.73,63.82,63.65,63.8,72022.0,49.2522,49.3218,49.1904,49.3063,72022.0
2017-03-20 10:40:00,63.8,63.81,63.68,63.69,67836.0,49.3063,49.3141,49.2136,49.2213,67836.0
2017-03-20 10:45:00,63.69,63.73,63.65,63.72,50220.0,49.2213,49.2522,49.1904,49.2445,50220.0
2017-03-20 10:50:00,63.72,64.06,63.71,63.94,100633.0,49.2445,49.5073,49.2368,49.4145,100633.0
2017-03-20 10:55:00,63.95,63.98,63.86,63.88,18769.0,49.4223,49.4455,49.3527,49.3682,18769.0
2017-03-20 11:00:00,63.87,63.93,63.78,63.81,46495.0,49.3604,49.4068,49.2909,49.3141,46495.0
2017-03-20 11:05:00,63.8,63.86,63.74,63.75,31182.0,49.3063,49.3527,49.26,49.2677,31182.0
2017-03-20 11:10:00,63.76,63.81,63.69,63.72,44773.0,49.2754,49.3141,49.2213,49.2445,44773.0
2017-03-20 11:15:00,63.71,63.74,63.65,63.7,39922.0,49.2368,49.26,49.1904,49.2291,39922.0
2017-03-20 11:20:00,63.7,63.71,63.65,63.7,27047.0,49.2291,49.2368,49.1904,49.2291,27047.0
2017-03-20 11:25:00,63.7,63.74,63.68,63.71,54547.0,49.2291,49.26,49.2136,49.2368,54547.0
2017-03-20 11:30:00,63.71,63.74,63.65,63.66,35017.0,49.2368,49.26,49.1904,49.1981,35017.0
2017-03-20 11:35:00,63.66,63.7,63.63,63.7,55804.0,49.1981,49.2291,49.175,49.2291,55804.0
2017-03-20 11:40:00,63.69,63.71,63.65,63.7,90925.0,49.2213,49.2368,49.1904,49.2291,90925.0
2017-03-20 11:45:00,63.7,63.77,63.7,63.73,20391.0,49.2291,49.2832,49.2291,49.2522,20391.0
2017-03-20 11:50:00,63.73,63.79,63.7,63.75,43546.0,49.2522,49.2986,49.2291,49.2677,43546.0
2017-03-20 11:55:00,63.75,63.85,63.74,63.84,16869.0,49.2677,49.345,49.26,49.3373,16869.0
2017-03-20 12:00:00,63.82,63.83,63.74,63.75,14934.0,49.3218,49.3295,49.26,49.2677,14934.0
2017-03-20 12:05:00,63.75,63.76,63.71,63.72,41105.0,49.2677,49.2754,49.2368,49.2445,41105.0
2017-03-20 12:10:00,63.73,63.78,63.71,63.72,11057.0,49.2522,49.2909,49.2368,49.2445,11057.0
2017-03-20 12:15:00,63.73,63.78,63.67,63.78,25501.0,49.2522,49.2909,49.2059,49.2909,25501.0
2017-03-20 12:20:00,63.78,63.82,63.74,63.82,26635.0,49.2909,49.3218,49.26,49.3218,26635.0
2017-03-20 12:25:00,63.82,63.82,63.72,63.72,26844.0,49.3218,49.3218,49.2445,49.2445,26844.0
2017-03-20 12:30:00,63.73,63.76,63.71,63.74,15535.0,49.2522,49.2754,49.2368,49.26,15535.0
2017-03-20 12:35:00,63.75,63.77,63.7,63.71,24539.0,49.2677,49.2832,49.2291,49.2368,24539.0
2017-03-20 12:40:00,63.7,63.75,63.67,63.72,24346.0,49.2291,49.2677,49.2059,49.2445,24346.0
2017-03-20 12:45:00,63.72,63.73,63.67,63.72,21584.0,49.2445,49.2522,49.2059,49.2445,21584.0
2017-03-20 12:50:00,63.72,63.78,63.71,63.72,10025.0,49.2445,49.2909,49.2368,49.2445,10025.0
2017-03-20 12:55:00,63.74,63.76,63.66,63.72,32769.0,49.26,49.2754,49.1981,49.2445,32769.0
2017-03-20 13:00:00,63.73,63.74,63.67,63.7,17116.0,49.2522,49.26,49.2059,49.2291,17116.0
2017-03-20 13:05:00,63.7,63.71,63.66,63.7,19678.0,49.2291,49.2368,49.1981,49.2291,19678.0
2017-03-20 13:10:00,63.69,63.72,63.66,63.67,14807.0,49.2213,49.2445,49.1981,49.2059,14807.0
2017-03-20 13:15:00,63.67,63.69,63.64,63.67,12707.0,49.2059,49.2213,49.1827,49.2059,12707.0
2017-03-20 13:20:00,63.67,63.69,63.64,63.64,24195.0,49.2059,49.2213,49.1827,49.1827,24195.0
2017-03-20 13:25:00,63.63,63.66,63.61,63.65,23823.0,49.175,49.1981,49.1595,49.1904,23823.0
2017-03-20 13:30:00,63.65,63.69,63.64,63.67,12008.0,49.1904,49.2213,49.1827,49.2059,12008.0
2017-03-20 13:35:00,63.67,63.69,63.59,63.59,18743.0,49.2059,49.2213,49.144,49.144,18743.0
2017-03-20 13:40:00,63.58,63.59,63.53,63.55,28254.0,49.1363,49.144,49.0977,49.1131,28254.0
2017-03-20 13:45:00,63.56,63.58,63.53,63.54,22236.0,49.1209,49.1363,49.0977,49.1054,22236.0
2017-03-20 13:50:00,63.54,63.58,63.53,63.58,20688.0,49.1054,49.1363,49.0977,49.1363,20688.0
2017-03-20 13:55:00,63.58,63.59,63.56,63.59,23378.0,49.1363,49.144,49.1209,49.144,23378.0
2017-03-20 14:00:00,63.59,63.61,63.57,63.61,26925.0,49.144,49.1595,49.1286,49.1595,26925.0
2017-03-20 14:05:00,63.6,63.64,63.59,63.61,33293.0,49.1518,49.1827,49.144,49.1595,33293.0
2017-03-20 14:10:00,63.61,63.68,63.61,63.66,37955.0,49.1595,49.2136,49.1595,49.1981,37955.0
2017-03-20 14:15:00,63.66,63.68,63.6,63.63,33316.0,49.1981,49.2136,49.1518,49.175,33316.0
2017-03-20 14:20:00,63.63,63.64,63.6,63.63,24093.0,49.175,49.1827,49.1518,49.175,24093.0
2017-03-20 14:25:00,63.64,63.67,63.6,63.66,35653.0,49.1827,49.2059,49.1518,49.1981,35653.0
2017-03-20 14:30:00,63.67,63.67,63.57,63.58,38272.0,49.2059,49.2059,49.1286,49.1363,38272.0
2017-03-20 14:35:00,63.59,63.62,63.52,63.54,23810.0,49.144,49.1672,49.09,49.1054,23810.0
2017-03-20 14:40:00,63.54,63.55,63.48,63.5,25948.0,49.1054,49.1131,49.059,49.0745,25948.0
2017-03-20 14:45:00,63.5,63.51,63.44,63.48,34144.0,49.0745,49.0822,49.0281,49.059,34144.0
2017-03-20 14:50:00,63.48,63.52,63.45,63.49,35470.0,49.059,49.09,49.0359,49.0668,35470.0
2017-03-20 14:55:00,63.49,63.52,63.44,63.52,29599.0,49.0668,49.09,49.0281,49.09,29599.0
2017-03-20 15:00:00,63.52,63.55,63.5,63.52,30695.0,49.09,49.1131,49.0745,49.09,30695.0
2017-03-20 15:05:00,63.52,63.58,63.51,63.52,45225.0,49.09,49.1363,49.0822,49.09,45225.0
2017-03-20 15:10:00,63.52,63.62,63.51,63.61,64302.0,49.09,49.1672,49.0822,49.1595,64302.0
2017-03-20 15:15:00,63.61,63.66,63.6,63.62,30242.0,49.1595,49.1981,49.1518,49.1672,30242.0
2017-03-20 15:20:00,63.62,63.62,63.55,63.6,122274.0,49.1672,49.1672,49.1131,49.1518,122274.0
2017-03-20 15:25:00,63.61,63.72,63.6,63.7,46558.0,49.1595,49.2445,49.1518,49.2291,46558.0
2017-03-20 15:30:00,63.7,63.74,63.67,63.7,59636.0,49.2291,49.26,49.2059,49.2291,59636.0
2017-03-20 15:35:00,63.7,63.78,63.67,63.77,73147.0,49.2291,49.2909,49.2059,49.2832,73147.0
2017-03-20 15:40:00,63.77,63.83,63.72,63.74,87409.0,49.2832,49.3295,49.2445,49.26,87409.0
2017-03-20 15:45:00,63.73,63.79,63.67,63.78,122501.0,49.2522,49.2986,49.2059,49.2909,122501.0
2017-03-20 15:50:00,63.79,63.83,63.72,63.72,117184.0,49.2986,49.3295,49.2445,49.2445,117184.0
2017-03-20 15:55:00,63.73,63.74,63.62,63.68,344415.0,49.2522,49.26,49.1672,49.2136,344415.0
2017-03-21 09:30:00,63.97,63.98,63.76,63.93,70366.0,49.4377,49.4455,49.2754,49.4068,70366.0
2017-03-21 09:35:00,63.91,64.05,63.88,63.98,56779.0,49.3914,49.4996,49.3682,49.4455,56779.0
2017-03-21 09:40:00,63.97,64.03,63.94,63.94,56903.0,49.4377,49.4841,49.4145,49.4145,56903.0
2017-03-21 09:45:00,63.94,63.96,63.86,63.87,59006.0,49.4145,49.43,49.3527,49.3604,59006.0
2017-03-21 09:50:00,63.87,63.89,63.79,63.86,44959.0,49.3604,49.3759,49.2986,49.3527,44959.0
2017-03-21 09:55:00,63.86,63.94,63.81,63.81,77440.0,49.3527,49.4145,49.3141,49.3141,77440.0
2017-03-21 10:00:00,63.81,63.88,63.72,63.88,53833.0,49.3141,49.3682,49.2445,49.3682,53833.0
2017-03-21 10:05:00,63.88,63.92,63.86,63.92,33466.0,49.3682,49.3991,49.3527,49.3991,33466.0
2017-03-21 10:10:00,63.91,64.0,63.89,63.95,52281.0,49.3914,49.4609,49.3759,49.4223,52281.0
2017-03-21 10:15:00,63.94,64.07,63.94,63.98,41552.0,49.4145,49.515,49.4145,49.4455,41552.0
2017-03-21 10:20:00,63.98,64.01,63.89,63.91,176623.0,49.4455,49.4686,49.3759,49.3914,176623.0
2017-03-21 10:25:00,63.9,63.96,63.83,63.84,30867.0,49.3836,49.43,49.3295,49.3373,30867.0
2017-03-21 10:30:00,63.84,63.89,63.79,63.85,35307.0,49.3373,49.3759,49.2986,49.345,35307.0
2017-03-21 10:35:00,63.85,63.89,63.79,63.86,50393.0,49.345,49.3759,49.2986,49.3527,50393.0
2017-03-21 10:40:00,63.87,63.87,63.83,63.85,49880.0,49.3604,49.3604,49.3295,49.345,49880.0
2017-03-21 10:45:00,63.85,63.86,63.71,63.71,35837.0,49.345,49.3527,49.2368,49.2368,35837.0
2017-03-21 10:50:00,63.72,63.82,63.71,63.74,43508.0,49.2445,49.3218,49.2368,49.26,43508.0
2017-03-21 10:55:00,63.73,63.73,63.61,63.67,38338.0,49.2522,49.2522,49.1595,49.2059,38338.0
2017-03-21 11:00:00,63.69,63.71,63.64,63.68,106696.0,49.2213,49.2368,49.1827,49.2136,106696.0
2017-03-21 11:05:00,63.68,63.71,63.59,63.66,77859.0,49.2136,49.2368,49.144,49.1981,77859.0
2017-03-21 11:10:00,63.66,63.79,63.65,63.75,33141.0,49.1981,49.2986,49.1904,49.2677,33141.0
2017-03-21 11:15:00,63.75,63.79,63.71,63.76,37343.0,49.2677,49.2986,49.2368,49.2754,37343.0
2017-03-21 11:20:00,63.75,63.79,63.72,63.77,52065.0,49.2677,49.2986,49.2445,49.2832,52065.0
2017-03-21 11:25:00,63.76,63.84,63.73,63.81,62432.0,49.2754,49.3373,49.2522,49.3141,62432.0
2017-03-21 11:30:00,63.82,63.84,63.66,63.69,51799.0,49.3218,49.3373,49.1981,49.2213,51799.0
2017-03-21 11:35:00,63.7,63.72,63.58,63.67,33993.0,49.2291,49.2445,49.1363,49.2059,33993.0
2017-03-21 11:40:00,63.69,63.72,63.64,63.72,19789.0,49.2213,49.2445,49.1827,49.2445,19789.0
2017-03-21 11:45:00,63.72,63.79,63.7,63.77,20737.0,49.2445,49.2986,49.2291,49.2832,20737.0
2017-03-21 11:50:00,63.77,63.84,63.75,63.82,74310.0,49.2832,49.3373,49.2677,49.3218,74310.0
2017-03-21 11:55:00,63.81,63.85,63.77,63.85,100508.0,49.3141,49.345,49.2832,49.345,100508.0
2017-03-21 12:00:00,63.84,63.86,63.74,63.82,30141.0,49.3373,49.3527,49.26,49.3218,30141.0
2017-03-21 12:05:00,63.82,63.86,63.76,63.77,31146.0,49.3218,49.3527,49.2754,49.2832,31146.0
2017-03-21 12:10:00,63.76,63.78,63.66,63.68,34336.0,49.2754,49.2909,49.1981,49.2136,34336.0
2017-03-21 12:15:00,63.68,63.74,63.65,63.73,43454.0,49.2136,49.26,49.1904,49.2522,43454.0
2017-03-21 12:20:00,63.73,63.78,63.66,63.72,44822.0,49.2522,49.2909,49.1981,49.2445,44822.0
2017-03-21 12:25:00,63.72,63.78,63.68,63.75,50656.0,49.2445,49.2909,49.2136,49.2677,50656.0
2017-03-21 12:30:00,63.76,63.78,63.74,63.75,23226.0,49.2754,49.2909,49.26,49.2677,23226.0
2017-03-21 12:35:00,63.75,63.76,63.68,63.73,29332.0,49.2677,49.2754,49.2136,49.2522,29332.0
2017-03-21 12:40:00,63.74,63.79,63.72,63.77,16066.0,49.26,49.2986,49.2445,49.2832,16066.0
2017-03-21 12:45:00,63.76,63.76,63.67,63.71,21145.0,49.2754,49.2754,49.2059,49.2368,21145.0
2017-03-21 12:50:00,63.73,63.78,63.7,63.74,30556.0,49.2522,49.2909,49.2291,49.26,30556.0
2017-03-21 12:55:00,63.74,63.75,63.67,63.68,56013.0,49.26,49.2677,49.2059,49.2136,56013.0
2017-03-21 13:00:00,63.67,63.72,63.65,63.7,25304.0,49.2059,49.2445,49.1904,49.2291,25304.0
2017-03-21 13:05:00,63.69,63.69,63.62,63.63,24589.0,49.2213,49.2213,49.1672,49.175,24589.0
2017-03-21 13:10:00,63.62,63.67,63.58,63.6,21707.0,49.1672,49.2059,49.1363,49.1518,21707.0
2017-03-21 13:15:00,63.61,63.7,63.61,63.65,20211.0,49.1595,49.2291,49.1595,49.1904,20211.0
2017-03-21 13:20:00,63.65,63.67,63.57,63.61,37221.0,49.1904,49.2059,49.1286,49.1595,37221.0
2017-03-21 13:25:00,63.62,63.66,63.59,63.65,37685.0,49.1672,49.1981,49.144,49.1904,37685.0
2017-03-21 13:30:00,63.64,63.69,63.64,63.64,20975.0,49.1827,49.2213,49.1827,49.1827,20975.0
2017-03-21 13:35:00,63.65,63.67,63.56,63.6,35180.0,49.1904,49.2059,49.1209,49.1518,35180.0
2017-03-21 13:40:00,63.61,63.65,63.58,63.59,20470.0,49.1595,49.1904,49.1363,49.144,20470.0
2017-03-21 13:45:00,63.59,63.62,63.56,63.58,15252.0,49.144,49.1672,49.1209,49.1363,15252.0
2017-03-21 13:50:00,63.58,63.59,63.48,63.5,31826.0,49.1363,49.144,49.059,49.0745,31826.0
2017-03-21 13:55:00,63.5,63.51,63.42,63.47,51472.0,49.0745,49.0822,49.0127,49.0513,51472.0
2017-03-21 14:00:00,63.48,63.54,63.47,63.48,35668.0,49.059,49.1054,49.0513,49.059,35668.0
2017-03-21 14:05:00,63.49,63.62,63.49,63.59,39090.0,49.0668,49.1672,49.0668,49.144,39090.0
2017-03-21 14:10:00,63.59,63.61,63.53,63.61,31262.0,49.144,49.1595,49.0977,49.1595,31262.0
2017-03-21 14:15:00,63.6,63.79,63.58,63.78,49571.0,49.1518,49.2986,49.1363,49.2909,49571.0
2017-03-21 14:20:00,63.77,63.77,63.7,63.74,69253.0,49.2832,49.2832,49.2291,49.26,69253.0
2017-03-21 14:25:00,63.74,63.79,63.7,63.77,32434.0,49.26,49.2986,49.2291,49.2832,32434.0
2017-03-21 14:30:00,63.76,63.83,63.75,63.8,63424.0,49.2754,49.3295,49.2677,49.3063,63424.0
2017-03-21 14:35:00,63.8,63.84,63.75,63.78,46671.0,49.3063,49.3373,49.2677,49.2909,46671.0
2017-03-21 14:40:00,63.78,63.81,63.74,63.77,34261.0,49.2909,49.3141,49.26,49.2832,34261.0
2017-03-21 14:45:00,63.77,63.79,63.68,63.79,49813.0,49.2832,49.2986,49.2136,49.2986,49813.0
2017-03-21 14:50:00,63.79,63.8,63.68,63.74,37885.0,49.2986,49.3063,49.2136,49.26,37885.0
2017-03-21 14:55:00,63.73,63.8,63.71,63.75,45138.0,49.2522,49.3063,49.2368,49.2677,45138.0
2017-03-21 15:00:00,63.76,63.8,63.74,63.8,32813.0,49.2754,49.3063,49.26,49.3063,32813.0
2017-03-21 15:05:00,63.8,63.87,63.79,63.82,53849.0,49.3063,49.3604,49.2986,49.3218,53849.0
2017-03-21 15:10:00,63.82,63.86,63.79,63.82,70389.0,49.3218,49.3527,49.2986,49.3218,70389.0
2017-03-21 15:15:00,63.83,63.87,63.8,63.85,52629.0,49.3295,49.3604,49.3063,49.345,52629.0
2017-03-21 15:20:00,63.86,63.86,63.78,63.83,46479.0,49.3527,49.3527,49.2909,49.3295,46479.0
2017-03-21 15:25:00,63.82,63.83,63.75,63.79,154970.0,49.3218,49.3295,49.2677,49.2986,154970.0
2017-03-21 15:30:00,63.78,63.8,63.73,63.74,221222.0,49.2909,49.3063,49.2522,49.26,221222.0
2017-03-21 15:35:00,63.73,63.74,63.56,63.56,179037.0,49.2522,49.26,49.1209,49.1209,179037.0
2017-03-21 15:40:00,63.56,63.59,63.45,63.47,77244.0,49.1209,49.144,49.0359,49.0513,77244.0
2017-03-21 15:45:00,63.47,63.54,63.33,63.35,160600.0,49.0513,49.1054,48.9431,48.9586,160600.0
2017-03-21 15:50:00,63.35,63.42,63.34,63.39,212835.0,48.9586,49.0127,48.9508,48.9895,212835.0
2017-03-21 15:55:00,63.39,63.39,63.27,63.36,418014.0,48.9895,48.9895,48.8967,48.9663,418014.0
2017-03-22 09:30:00,63.28,63.56,63.24,63.47,104888.0,48.9045,49.1209,48.8736,49.0513,104888.0
2017-03-22 09:35:00,63.54,63.54,63.34,63.45,85036.0,49.1054,49.1054,48.9508,49.0359,85036.0
2017-03-22 09:40:00,63.42,63.5,63.37,63.5,106139.0,49.0127,49.0745,48.974,49.0745,106139.0
2017-03-22 09:45:00,63.54,63.55,63.37,63.45,75032.0,49.1054,49.1131,48.974,49.0359,75032.0
2017-03-22 09:50:00,63.44,63.44,63.21,63.28,50930.0,49.0281,49.0281,48.8504,48.9045,50930.0
2017-03-22 09:55:00,63.28,63.28,63.15,63.17,26803.0,48.9045,48.9045,48.804,48.8195,26803.0
2017-03-22 10:00:00,63.19,63.24,63.11,63.11,71871.0,48.8349,48.8736,48.7731,48.7731,71871.0
2017-03-22 10:05:00,63.11,63.15,63.07,63.13,33994.0,48.7731,48.804,48.7422,48.7885,33994.0
2017-03-22 10:10:00,63.12,63.18,62.95,62.98,60749.0,48.7808,48.8272,48.6494,48.6726,60749.0
2017-03-22 10:15:00,62.99,63.03,62.95,62.98,26003.0,48.6804,48.7113,48.6494,48.6726,26003.0
2017-03-22 10:20:00,62.98,63.1,62.97,63.03,24526.0,48.6726,48.7654,48.6649,48.7113,24526.0
2017-03-22 10:25:00,63.03,63.09,62.98,63.09,19676.0,48.7113,48.7576,48.6726,48.7576,19676.0
2017-03-22 10:30:00,63.08,63.08,62.83,62.86,34901.0,48.7499,48.7499,48.5567,48.5799,34901.0
2017-03-22 10:35:00,62.87,63.08,62.87,63.01,116807.0,48.5876,48.7499,48.5876,48.6958,116807.0
2017-03-22 10:40:00,62.99,63.12,62.98,63.01,50314.0,48.6804,48.7808,48.6726,48.6958,50314.0
2017-03-22 10:45:00,63.0,63.06,62.98,62.99,55777.0,48.6881,48.7345,48.6726,48.6804,55777.0
2017-03-22 10:50:00,62.99,63.06,62.96,62.97,65848.0,48.6804,48.7345,48.6572,48.6649,65848.0
2017-03-22 10:55:00,62.97,63.04,62.9,63.03,35979.0,48.6649,48.719,48.6108,48.7113,35979.0
2017-03-22 11:00:00,63.05,63.08,62.92,62.93,40067.0,48.7267,48.7499,48.6263,48.634,40067.0
2017-03-22 11:05:00,62.93,63.01,62.85,62.85,47881.0,48.634,48.6958,48.5722,48.5722,47881.0
2017-03-22 11:10:00,62.85,62.88,62.78,62.87,40832.0,48.5722,48.5953,48.5181,48.5876,40832.0
2017-03-22 11:15:00,62.87,63.1,62.87,63.07,37010.0,48.5876,48.7654,48.5876,48.7422,37010.0
2017-03-22 11:20:00,63.06,63.17,63.04,63.13,44271.0,48.7345,48.8195,48.719,48.7885,44271.0
2017-03-22 11:25:00,63.14,63.16,63.07,63.07,29611.0,48.7963,48.8117,48.7422,48.7422,29611.0
2017-03-22 11:30:00,63.08,63.09,63.0,63.01,35703.0,48.7499,48.7576,48.6881,48.6958,35703.0
2017-03-22 11:35:00,63.0,63.03,62.94,63.03,26590.0,48.6881,48.7113,48.6417,48.7113,26590.0
2017-03-22 11:40:00,63.04,63.13,63.02,63.08,24143.0,48.719,48.7885,48.7035,48.7499,24143.0
2017-03-22 11:45:00,63.08,63.1,63.03,63.05,19496.0,48.7499,48.7654,48.7113,48.7267,19496.0
2017-03-22 11:50:00,63.05,63.08,63.02,63.04,27313.0,48.7267,48.7499,48.7035,48.719,27313.0
2017-03-22 11:55:00,63.03,63.06,62.99,63.05,28289.0,48.7113,48.7345,48.6804,48.7267,28289.0
2017-03-22 12:00:00,63.04,63.1,63.01,63.07,22051.0,48.719,48.7654,48.6958,48.7422,22051.0
2017-03-22 12:05:00,63.06,63.07,62.97,63.0,15103.0,48.7345,48.7422,48.6649,48.6881,15103.0
2017-03-22 12:10:00,63.01,63.07,62.96,62.97,28535.0,48.6958,48.7422,48.6572,48.6649,28535.0
2017-03-22 12:15:00,62.98,63.02,62.95,62.99,18295.0,48.6726,48.7035,48.6494,48.6804,18295.0
2017-03-22 12:20:00,62.99,62.99,62.89,62.89,47085.0,48.6804,48.6804,48.6031,48.6031,47085.0
2017-03-22 12:25:00,62.9,62.99,62.89,62.99,22201.0,48.6108,48.6804,48.6031,48.6804,22201.0
2017-03-22 12:30:00,62.99,63.09,62.97,63.09,15219.0,48.6804,48.7576,48.6649,48.7576,15219.0
2017-03-22 12:35:00,63.09,63.11,63.04,63.07,14844.0,48.7576,48.7731,48.719,48.7422,14844.0
2017-03-22 12:40:00,63.06,63.06,62.99,63.03,20714.0,48.7345,48.7345,48.6804,48.7113,20714.0
2017-03-22 12:45:00,63.03,63.03,62.97,63.0,16183.0,48.7113,48.7113,48.6649,48.6881,16183.0
2017-03-22 12:50:00,63.01,63.12,63.0,63.07,74810.0,48.6958,48.7808,48.6881,48.7422,74810.0
2017-03-22 12:55:00,63.08,63.18,63.07,63.17,31452.0,48.7499,48.8272,48.7422,48.8195,31452.0
2017-03-22 13:00:00,63.17,63.25,63.13,63.24,52293.0,48.8195,48.8813,48.7885,48.8736,52293.0
2017-03-22 13:05:00,63.23,63.29,63.2,63.28,30709.0,48.8658,48.9122,48.8426,48.9045,30709.0
2017-03-22 13:10:00,63.28,63.32,63.27,63.27,32265.0,48.9045,48.9354,48.8967,48.8967,32265.0
2017-03-22 13:15:00,63.28,63.36,63.27,63.33,35460.0,48.9045,48.9663,48.8967,48.9431,35460.0
2017-03-22 13:20:00,63.33,63.47,63.3,63.47,46334.0,48.9431,49.0513,48.9199,49.0513,46334.0
2017-03-22 13:25:00,63.46,63.54,63.45,63.52,33047.0,49.0436,49.1054,49.0359,49.09,33047.0
2017-03-22 13:30:00,63.53,63.53,63.46,63.51,33302.0,49.0977,49.0977,49.0436,49.0822,33302.0
2017-03-22 13:35:00,63.52,63.55,63.49,63.54,24450.0,49.09,49.1131,49.0668,49.1054,24450.0
2017-03-22 13:40:00,63.54,63.56,63.48,63.52,27159.0,49.1054,49.1209,49.059,49.09,27159.0
2017-03-22 13:45:00,63.52,63.55,63.46,63.54,27007.0,49.09,49.1131,49.0436,49.1054,27007.0
2017-03-22 13:50:00,63.54,63.59,63.53,63.56,28881.0,49.1054,49.144,49.0977,49.1209,28881.0
2017-03-22 13:55:00,63.55,63.59,63.5,63.56,37799.0,49.1131,49.144,49.0745,49.1209,37799.0
2017-03-22 14:00:00,63.56,63.62,63.5,63.58,44812.0,49.1209,49.1672,49.0745,49.1363,44812.0
2017-03-22 14:05:00,63.56,63.65,63.55,63.57,35725.0,49.1209,49.1904,49.1131,49.1286,35725.0
2017-03-22 14:10:00,63.58,63.6,63.55,63.58,26353.0,49.1363,49.1518,49.1131,49.1363,26353.0
2017-03-22 14:15:00,63.58,63.59,63.51,63.52,28931.0,49.1363,49.144,49.0822,49.09,28931.0
2017-03-22 14:20:00,63.52,63.59,63.51,63.58,22961.0,49.09,49.144,49.0822,49.1363,22961.0
2017-03-22 14:25:00,63.57,63.58,63.51,63.55,24535.0,49.1286,49.1363,49.0822,49.1131,24535.0
2017-03-22 14:30:00,63.56,63.62,63.55,63.59,87751.0,49.1209,49.1672,49.1131,49.144,87751.0
2017-03-22 14:35:00,63.58,63.63,63.54,63.55,72737.0,49.1363,49.175,49.1054,49.1131,72737.0
2017-03-22 14:40:00,63.54,63.56,63.48,63.49,99333.0,49.1054,49.1209,49.059,49.0668,99333.0
2017-03-22 14:45:00,63.48,63.51,63.41,63.5,111535.0,49.059,49.0822,49.0049,49.0745,111535.0
2017-03-22 14:50:00,63.49,63.55,63.48,63.49,45933.0,49.0668,49.1131,49.059,49.0668,45933.0
2017-03-22 14:55:00,63.48,63.49,63.4,63.45,44544.0,49.059,49.0668,48.9972,49.0359,44544.0
2017-03-22 15:00:00,63.45,63.49,63.42,63.42,42770.0,49.0359,49.0668,49.0127,49.0127,42770.0
2017-03-22 15:05:00,63.43,63.47,63.4,63.41,56540.0,49.0204,49.0513,48.9972,49.0049,56540.0
2017-03-22 15:10:00,63.42,63.51,63.4,63.5,38594.0,49.0127,49.0822,48.9972,49.0745,38594.0
2017-03-22 15:15:00,63.51,63.59,63.5,63.57,41449.0,49.0822,49.144,49.0745,49.1286,41449.0
2017-03-22 15:20:00,63.57,63.64,63.57,63.59,29241.0,49.1286,49.1827,49.1286,49.144,29241.0
2017-03-22 15:25:00,63.58,63.66,63.58,63.63,50827.0,49.1363,49.1981,49.1363,49.175,50827.0
2017-03-22 15:30:00,63.62,63.64,63.56,63.57,67187.0,49.1672,49.1827,49.1209,49.1286,67187.0
2017-03-22 15:35:00,63.57,63.62,63.56,63.62,82820.0,49.1286,49.1672,49.1209,49.1672,82820.0
2017-03-22 15:40:00,63.62,63.7,63.59,63.61,91961.0,49.1672,49.2291,49.144,49.1595,91961.0
2017-03-22 15:45:00,63.61,63.63,63.58,63.61,94840.0,49.1595,49.175,49.1363,49.1595,94840.0
2017-03-22 15:50:00,63.6,63.65,63.57,63.58,158124.0,49.1518,49.1904,49.1286,49.1363,158124.0
2017-03-22 15:55:00,63.57,63.6,63.49,63.52,149227.0,49.1286,49.1518,49.0668,49.09,149227.0
2017-03-23 09:30:00,63.25,63.46,63.02,63.03,63044.0,48.8813,49.0436,48.7035,48.7113,63044.0
2017-03-23 09:35:00,63.07,63.43,63.03,63.36,25022.0,48.7422,49.0204,48.7113,48.9663,25022.0
2017-03-23 09:40:00,63.32,63.41,63.23,63.23,37466.0,48.9354,49.0049,48.8658,48.8658,37466.0
2017-03-23 09:45:00,63.23,63.28,63.08,63.21,59635.0,48.8658,48.9045,48.7499,48.8504,59635.0
2017-03-23 09:50:00,63.19,63.32,63.18,63.26,55768.0,48.8349,48.9354,48.8272,48.889,55768.0
2017-03-23 09:55:00,63.26,63.33,63.2,63.21,32383.0,48.889,48.9431,48.8426,48.8504,32383.0
2017-03-23 10:00:00,63.21,63.32,63.21,63.28,51845.0,48.8504,48.9354,48.8504,48.9045,51845.0
2017-03-23 10:05:00,63.28,63.31,63.15,63.15,28337.0,48.9045,48.9277,48.804,48.804,28337.0
2017-03-23 10:10:00,63.14,63.17,63.08,63.17,25332.0,48.7963,48.8195,48.7499,48.8195,25332.0
2017-03-23 10:15:00,63.16,63.19,63.0,63.05,30490.0,48.8117,48.8349,48.6881,48.7267,30490.0
2017-03-23 10:20:00,63.06,63.14,63.03,63.03,30941.0,48.7345,48.7963,48.7113,48.7113,30941.0
2017-03-23 10:25:00,63.03,63.14,63.0,63.12,30250.0,48.7113,48.7963,48.6881,48.7808,30250.0
2017-03-23 10:30:00,63.08,63.15,63.06,63.09,30059.0,48.7499,48.804,48.7345,48.7576,30059.0
2017-03-23 10:35:00,63.09,63.1,63.03,63.03,20876.0,48.7576,48.7654,48.7113,48.7113,20876.0
2017-03-23 10:40:00,63.01,63.09,63.0,63.04,29637.0,48.6958,48.7576,48.6881,48.719,29637.0
2017-03-23 10:45:00,63.04,63.08,63.03,63.06,46178.0,48.719,48.7499,48.7113,48.7345,46178.0
2017-03-23 10:50:00,63.05,63.12,63.05,63.1,43357.0,48.7267,48.7808,48.7267,48.7654,43357.0
2017-03-23 10:55:00,63.11,63.13,63.07,63.08,27946.0,48.7731,48.7885,48.7422,48.7499,27946.0
2017-03-23 11:00:00,63.07,63.1,63.02,63.03,24718.0,48.7422,48.7654,48.7035,48.7113,24718.0
2017-03-23 11:05:00,63.03,63.19,63.03,63.16,24028.0,48.7113,48.8349,48.7113,48.8117,24028.0
2017-03-23 11:10:00,63.17,63.24,63.16,63.24,20134.0,48.8195,48.8736,48.8117,48.8736,20134.0
2017-03-23 11:15:00,63.24,63.28,63.19,63.2,25155.0,48.8736,48.9045,48.8349,48.8426,25155.0
2017-03-23 11:20:00,63.19,63.32,63.16,63.27,80468.0,48.8349,48.9354,48.8117,48.8967,80468.0
2017-03-23 11:25:00,63.26,63.37,63.25,63.37,35367.0,48.889,48.974,48.8813,48.974,35367.0
2017-03-23 11:30:00,63.37,63.54,63.35,63.52,55904.0,48.974,49.1054,48.9586,49.09,55904.0
2017-03-23 11:35:00,63.52,63.72,63.49,63.58,82958.0,49.09,49.2445,49.0668,49.1363,82958.0
2017-03-23 11:40:00,63.56,63.58,63.47,63.49,33610.0,49.1209,49.1363,49.0513,49.0668,33610.0
2017-03-23 11:45:00,63.49,63.55,63.44,63.53,19431.0,49.0668,49.1131,49.0281,49.0977,19431.0
2017-03-23 11:50:00,63.53,63.53,63.46,63.51,49964.0,49.0977,49.0977,49.0436,49.0822,49964.0
2017-03-23 11:55:00,63.54,63.58,63.46,63.49,71475.0,49.1054,49.1363,49.0436,49.0668,71475.0
2017-03-23 12:00:00,63.5,63.56,63.39,63.45,99323.0,49.0745,49.1209,48.9895,49.0359,99323.0
2017-03-23 12:05:00,63.46,63.48,63.42,63.45,55632.0,49.0436,49.059,49.0127,49.0359,55632.0
2017-03-23 12:10:00,63.44,63.47,63.4,63.45,28220.0,49.0281,49.0513,48.9972,49.0359,28220.0
2017-03-23 12:15:00,63.45,63.47,63.4,63.46,27032.0,49.0359,49.0513,48.9972,49.0436,27032.0
2017-03-23 12:20:00,63.47,63.56,63.47,63.54,21383.0,49.0513,49.1209,49.0513,49.1054,21383.0
2017-03-23 12:25:00,63.52,63.52,63.39,63.41,27413.0,49.09,49.09,48.9895,49.0049,27413.0
2017-03-23 12:30:00,63.4,63.46,63.35,63.46,18915.0,48.9972,49.0436,48.9586,49.0436,18915.0
2017-03-23 12:35:00,63.45,63.46,63.38,63.42,16329.0,49.0359,49.0436,48.9818,49.0127,16329.0
2017-03-23 12:40:00,63.4,63.43,63.39,63.39,14589.0,48.9972,49.0204,48.9895,48.9895,14589.0
2017-03-23 12:45:00,63.39,63.43,63.37,63.37,32668.0,48.9895,49.0204,48.974,48.974,32668.0
2017-03-23 12:50:00,63.38,63.4,63.34,63.39,25619.0,48.9818,48.9972,48.9508,48.9895,25619.0
2017-03-23 12:55:00,63.39,63.46,63.35,63.42,55174.0,48.9895,49.0436,48.9586,49.0127,55174.0
2017-03-23 13:00:00,63.41,63.43,63.33,63.34,19700.0,49.0049,49.0204,48.9431,48.9508,19700.0
2017-03-23 13:05:00,63.34,63.37,63.25,63.25,22362.0,48.9508,48.974,48.8813,48.8813,22362.0
2017-03-23 13:10:00,63.23,63.26,63.17,63.22,26569.0,48.8658,48.889,48.8195,48.8581,26569.0
2017-03-23 13:15:00,63.22,63.24,63.18,63.19,28752.0,48.8581,48.8736,48.8272,48.8349,28752.0
2017-03-23 13:20:00,63.2,63.22,63.14,63.14,51021.0,48.8426,48.8581,48.7963,48.7963,51021.0
2017-03-23 13:25:00,63.15,63.2,63.09,63.1,64013.0,48.804,48.8426,48.7576,48.7654,64013.0
2017-03-23 13:30:00,63.1,63.12,63.02,63.06,52498.0,48.7654,48.7808,48.7035,48.7345,52498.0
2017-03-23 13:35:00,63.06,63.13,63.03,63.09,56933.0,48.7345,48.7885,48.7113,48.7576,56933.0
2017-03-23 13:40:00,63.1,63.3,63.09,63.29,35884.0,48.7654,48.9199,48.7576,48.9122,35884.0
2017-03-23 13:45:00,63.29,63.29,63.16,63.2,33785.0,48.9122,48.9122,48.8117,48.8426,33785.0
2017-03-23 13:50:00,63.2,63.23,63.15,63.2,22379.0,48.8426,48.8658,48.804,48.8426,22379.0
2017-03-23 13:55:00,63.2,63.28,63.18,63.26,15715.0,48.8426,48.9045,48.8272,48.889,15715.0
2017-03-23 14:00:00,63.26,63.28,63.22,63.23,21174.0,48.889,48.9045,48.8581,48.8658,21174.0
2017-03-23 14:05:00,63.24,63.26,63.19,63.25,37035.0,48.8736,48.889,48.8349,48.8813,37035.0
2017-03-23 14:10:00,63.26,63.26,63.2,63.22,20541.0,48.889,48.889,48.8426,48.8581,20541.0
2017-03-23 14:15:00,63.22,63.24,63.2,63.24,24027.0,48.8581,48.8736,48.8426,48.8736,24027.0
2017-03-23 14:20:00,63.25,63.32,63.25,63.28,22389.0,48.8813,48.9354,48.8813,48.9045,22389.0
2017-03-23 14:25:00,63.28,63.34,63.27,63.31,27618.0,48.9045,48.9508,48.8967,48.9277,27618.0
2017-03-23 14:30:00,63.31,63.33,63.27,63.3,19844.0,48.9277,48.9431,48.8967,48.9199,19844.0
2017-03-23 14:35:00,63.29,63.32,63.26,63.28,40425.0,48.9122,48.9354,48.889,48.9045,40425.0
2017-03-23 14:40:00,63.28,63.33,63.25,63.33,23416.0,48.9045,48.9431,48.8813,48.9431,23416.0
2017-03-23 14:45:00,63.33,63.36,63.28,63.29,42953.0,48.9431,48.9663,48.9045,48.9122,42953.0
2017-03-23 14:50:00,63.29,63.35,63.28,63.35,32000.0,48.9122,48.9586,48.9045,48.9586,32000.0
2017-03-23 14:55:00,63.35,63.38,63.23,63.24,15948.0,48.9586,48.9818,48.8658,48.8736,15948.0
2017-03-23 15:00:00,63.23,63.3,63.21,63.3,24788.0,48.8658,48.9199,48.8504,48.9199,24788.0
2017-03-23 15:05:00,63.31,63.38,63.29,63.29,20481.0,48.9277,48.9818,48.9122,48.9122,20481.0
2017-03-23 15:10:00,63.28,63.3,63.21,63.21,48192.0,48.9045,48.9199,48.8504,48.8504,48192.0
2017-03-23 15:15:00,63.21,63.23,63.12,63.15,89313.0,48.8504,48.8658,48.7808,48.804,89313.0
2017-03-23 15:20:00,63.15,63.19,63.08,63.1,31764.0,48.804,48.8349,48.7499,48.7654,31764.0
2017-03-23 15:25:00,63.09,63.14,63.04,63.05,44685.0,48.7576,48.7963,48.719,48.7267,44685.0
2017-03-23 15:30:00,63.06,63.08,62.97,63.04,65048.0,48.7345,48.7499,48.6649,48.719,65048.0
2017-03-23 15:35:00,63.04,63.06,63.0,63.05,73187.0,48.719,48.7345,48.6881,48.7267,73187.0
2017-03-23 15:40:00,63.05,63.09,63.01,63.02,59884.0,48.7267,48.7576,48.6958,48.7035,59884.0
2017-03-23 15:45:00,63.01,63.12,63.0,63.11,72097.0,48.6958,48.7808,48.6881,48.7731,72097.0
2017-03-23 15:50:00,63.1,63.11,63.02,63.06,67416.0,48.7654,48.7731,48.7035,48.7345,67416.0
2017-03-23 15:55:00,63.05,63.11,63.01,63.04,199227.0,48.7267,48.7731,48.6958,48.719,199227.0
2017-03-24 09:30:00,63.16,63.42,63.13,63.13,50316.0,48.8117,49.0127,48.7885,48.7885,50316.0
2017-03-24 09:35:00,63.19,63.42,63.14,63.23,20790.0,48.8349,49.0127,48.7963,48.8658,20790.0
2017-03-24 09:40:00,63.21,63.27,63.1,63.26,24758.0,48.8504,48.8967,48.7654,48.889,24758.0
2017-03-24 09:45:00,63.25,63.32,63.11,63.16,27759.0,48.8813,48.9354,48.7731,48.8117,27759.0
2017-03-24 09:50:00,63.17,63.18,63.01,63.01,27264.0,48.8195,48.8272,48.6958,48.6958,27264.0
2017-03-24 09:55:00,63.03,63.15,63.01,63.12,41721.0,48.7113,48.804,48.6958,48.7808,41721.0
2017-03-24 10:00:00,63.12,63.12,62.98,63.01,51044.0,48.7808,48.7808,48.6726,48.6958,51044.0
2017-03-24 10:05:00,63.0,63.01,62.95,62.97,26330.0,48.6881,48.6958,48.6494,48.6649,26330.0
2017-03-24 10:10:00,62.97,62.98,62.87,62.92,42111.0,48.6649,48.6726,48.5876,48.6263,42111.0
2017-03-24 10:15:00,62.92,62.96,62.91,62.93,25646.0,48.6263,48.6572,48.6185,48.634,25646.0
2017-03-24 10:20:00,62.92,62.92,62.81,62.81,27379.0,48.6263,48.6263,48.5412,48.5412,27379.0
2017-03-24 10:25:00,62.81,62.83,62.77,62.79,41405.0,48.5412,48.5567,48.5103,48.5258,41405.0
2017-03-24 10:30:00,62.8,62.84,62.78,62.78,41920.0,48.5335,48.5644,48.5181,48.5181,41920.0
2017-03-24 10:35:00,62.79,62.79,62.72,62.78,26544.0,48.5258,48.5258,48.4717,48.5181,26544.0
2017-03-24 10:40:00,62.77,62.8,62.71,62.73,32939.0,48.5103,48.5335,48.464,48.4794,32939.0
2017-03-24 10:45:00,62.72,62.83,62.71,62.8,81101.0,48.4717,48.5567,48.464,48.5335,81101.0
2017-03-24 10:50:00,62.8,62.81,62.75,62.8,28370.0,48.5335,48.5412,48.4949,48.5335,28370.0
2017-03-24 10:55:00,62.8,62.82,62.76,62.78,54595.0,48.5335,48.549,48.5026,48.5181,54595.0
2017-03-24 11:00:00,62.78,62.8,62.71,62.74,34076.0,48.5181,48.5335,48.464,48.4871,34076.0
2017-03-24 11:05:00,62.74,62.77,62.65,62.66,26666.0,48.4871,48.5103,48.4176,48.4253,26666.0
2017-03-24 11:10:00,62.66,62.66,62.43,62.61,91187.0,48.4253,48.4253,48.2476,48.3867,91187.0
2017-03-24 11:15:00,62.6,62.67,62.6,62.67,39779.0,48.379,48.433,48.379,48.433,39779.0
2017-03-24 11:20:00,62.67,62.68,62.62,62.64,49784.0,48.433,48.4408,48.3944,48.4099,49784.0
2017-03-24 11:25:00,62.64,62.69,62.63,62.66,22084.0,48.4099,48.4485,48.4021,48.4253,22084.0
2017-03-24 11:30:00,62.67,62.79,62.66,62.75,33521.0,48.433,48.5258,48.4253,48.4949,33521.0
2017-03-24 11:35:00,62.76,62.76,62.69,62.72,22309.0,48.5026,48.5026,48.4485,48.4717,22309.0
2017-03-24 11:40:00,62.72,62.75,62.72,62.73,20864.0,48.4717,48.4949,48.4717,48.4794,20864.0
2017-03-24 11:45:00,62.72,62.79,62.71,62.78,36256.0,48.4717,48.5258,48.464,48.5181,36256.0
2017-03-24 11:50:00,62.79,62.81,62.78,62.79,24136.0,48.5258,48.5412,48.5181,48.5258,24136.0
2017-03-24 11:55:00,62.79,62.8,62.75,62.77,21032.0,48.5258,48.5335,48.4949,48.5103,21032.0
2017-03-24 12:00:00,62.77,62.77,62.71,62.71,16386.0,48.5103,48.5103,48.464,48.464,16386.0
2017-03-24 12:05:00,62.72,62.73,62.69,62.7,23096.0,48.4717,48.4794,48.4485,48.4562,23096.0
2017-03-24 12:10:00,62.7,62.7,62.56,62.58,37906.0,48.4562,48.4562,48.348,48.3635,37906.0
2017-03-24 12:15:00,62.57,62.65,62.56,62.63,18516.0,48.3558,48.4176,48.348,48.4021,18516.0
2017-03-24 12:20:00,62.64,62.66,62.59,62.61,37941.0,48.4099,48.4253,48.3712,48.3867,37941.0
2017-03-24 12:25:00,62.61,62.76,62.6,62.71,40306.0,48.3867,48.5026,48.379,48.464,40306.0
2017-03-24 12:30:00,62.72,62.76,62.69,62.71,16479.0,48.4717,48.5026,48.4485,48.464,16479.0
2017-03-24 12:35:00,62.7,62.81,62.69,62.8,19827.0,48.4562,48.5412,48.4485,48.5335,19827.0
2017-03-24 12:40:00,62.8,62.82,62.78,62.8,18364.0,48.5335,48.549,48.5181,48.5335,18364.0
2017-03-24 12:45:00,62.81,62.87,62.81,62.83,26008.0,48.5412,48.5876,48.5412,48.5567,26008.0
2017-03-24 12:50:00,62.83,62.88,62.77,62.87,40340.0,48.5567,48.5953,48.5103,48.5876,40340.0
2017-03-24 12:55:00,62.87,62.87,62.77,62.8,18816.0,48.5876,48.5876,48.5103,48.5335,18816.0
2017-03-24 13:00:00,62.8,62.83,62.76,62.82,33751.0,48.5335,48.5567,48.5026,48.549,33751.0
2017-03-24 13:05:00,62.8,62.8,62.71,62.76,19741.0,48.5335,48.5335,48.464,48.5026,19741.0
2017-03-24 13:10:00,62.75,62.76,62.67,62.68,14184.0,48.4949,48.5026,48.433,48.4408,14184.0
2017-03-24 13:15:00,62.69,62.83,62.69,62.8,32819.0,48.4485,48.5567,48.4485,48.5335,32819.0
2017-03-24 13:20:00,62.8,62.91,62.8,62.91,21471.0,48.5335,48.6185,48.5335,48.6185,21471.0
2017-03-24 13:25:00,62.9,62.97,62.9,62.94,22836.0,48.6108,48.6649,48.6108,48.6417,22836.0
2017-03-24 13:30:00,62.94,62.99,62.91,62.99,32264.0,48.6417,48.6804,48.6185,48.6804,32264.0
2017-03-24 13:35:00,62.98,62.99,62.91,62.94,25811.0,48.6726,48.6804,48.6185,48.6417,25811.0
2017-03-24 13:40:00,62.93,62.95,62.9,62.92,20476.0,48.634,48.6494,48.6108,48.6263,20476.0
2017-03-24 13:45:00,62.93,62.96,62.92,62.94,27461.0,48.634,48.6572,48.6263,48.6417,27461.0
2017-03-24 13:50:00,62.93,63.0,62.93,63.0,22963.0,48.634,48.6881,48.634,48.6881,22963.0
2017-03-24 13:55:00,62.99,63.0,62.95,62.96,33132.0,48.6804,48.6881,48.6494,48.6572,33132.0
2017-03-24 14:00:00,62.97,63.02,62.97,62.98,50417.0,48.6649,48.7035,48.6649,48.6726,50417.0
2017-03-24 14:05:00,62.98,63.02,62.97,62.99,51306.0,48.6726,48.7035,48.6649,48.6804,51306.0
2017-03-24 14:10:00,62.98,63.06,62.97,63.05,38169.0,48.6726,48.7345,48.6649,48.7267,38169.0
2017-03-24 14:15:00,63.04,63.08,63.02,63.06,37761.0,48.719,48.7499,48.7035,48.7345,37761.0
2017-03-24 14:20:00,63.06,63.09,63.05,63.09,48921.0,48.7345,48.7576,48.7267,48.7576,48921.0
2017-03-24 14:25:00,63.08,63.1,63.0,63.05,32631.0,48.7499,48.7654,48.6881,48.7267,32631.0
2017-03-24 14:30:00,63.04,63.15,63.04,63.1,40155.0,48.719,48.804,48.719,48.7654,40155.0
2017-03-24 14:35:00,63.1,63.11,63.07,63.08,24097.0,48.7654,48.7731,48.7422,48.7499,24097.0
2017-03-24 14:40:00,63.08,63.11,63.07,63.09,29435.0,48.7499,48.7731,48.7422,48.7576,29435.0
2017-03-24 14:45:00,63.09,63.13,63.08,63.12,42827.0,48.7576,48.7885,48.7499,48.7808,42827.0
2017-03-24 14:50:00,63.13,63.13,63.06,63.06,50764.0,48.7885,48.7885,48.7345,48.7345,50764.0
2017-03-24 14:55:00,63.07,63.12,63.06,63.09,39675.0,48.7422,48.7808,48.7345,48.7576,39675.0
2017-03-24 15:00:00,63.09,63.1,62.94,62.94,55519.0,48.7576,48.7654,48.6417,48.6417,55519.0
2017-03-24 15:05:00,62.95,62.95,62.89,62.94,53093.0,48.6494,48.6494,48.6031,48.6417,53093.0
2017-03-24 15:10:00,62.94,62.95,62.83,62.85,39818.0,48.6417,48.6494,48.5567,48.5722,39818.0
2017-03-24 15:15:00,62.84,62.87,62.79,62.79,46409.0,48.5644,48.5876,48.5258,48.5258,46409.0
2017-03-24 15:20:00,62.79,62.87,62.78,62.85,41116.0,48.5258,48.5876,48.5181,48.5722,41116.0
2017-03-24 15:25:00,62.85,62.87,62.81,62.86,47712.0,48.5722,48.5876,48.5412,48.5799,47712.0
2017-03-24 15:30:00,62.85,62.96,62.78,62.94,126803.0,48.5722,48.6572,48.5181,48.6417,126803.0
2017-03-24 15:35:00,62.93,63.03,62.85,63.02,116424.0,48.634,48.7113,48.5722,48.7035,116424.0
2017-03-24 15:40:00,63.03,63.11,62.97,62.98,80539.0,48.7113,48.7731,48.6649,48.6726,80539.0
2017-03-24 15:45:00,62.97,62.98,62.75,62.8,140852.0,48.6649,48.6726,48.4949,48.5335,140852.0
2017-03-24 15:50:00,62.79,62.9,62.79,62.87,119025.0,48.5258,48.6108,48.5258,48.5876,119025.0
2017-03-24 15:55:00,62.87,62.89,62.79,62.84,228327.0,48.5876,48.6031,48.5258,48.5644,228327.0
2017-03-27 09:30:00,62.15,62.7,62.1,62.43,69664.0,48.0312,48.4562,47.9925,48.2476,69664.0
2017-03-27 09:35:00,62.4,62.51,62.36,62.5,25462.0,48.2244,48.3094,48.1935,48.3017,25462.0
2017-03-27 09:40:00,62.51,62.55,62.42,62.44,33693.0,48.3094,48.3403,48.2398,48.2553,33693.0
2017-03-27 09:45:00,62.44,62.51,62.4,62.44,32186.0,48.2553,48.3094,48.2244,48.2553,32186.0
2017-03-27 09:50:00,62.47,62.62,62.47,62.55,27973.0,48.2785,48.3944,48.2785,48.3403,27973.0
2017-03-27 09:55:00,62.58,62.65,62.53,62.59,40537.0,48.3635,48.4176,48.3249,48.3712,40537.0
2017-03-27 10:00:00,62.59,62.59,62.45,62.47,21285.0,48.3712,48.3712,48.263,48.2785,21285.0
2017-03-27 10:05:00,62.48,62.5,62.33,62.37,40409.0,48.2862,48.3017,48.1703,48.2012,40409.0
2017-03-27 10:10:00,62.39,62.4,62.31,62.33,25822.0,48.2167,48.2244,48.1548,48.1703,25822.0
2017-03-27 10:15:00,62.33,62.38,62.33,62.35,27927.0,48.1703,48.2089,48.1703,48.1857,27927.0
2017-03-27 10:20:00,62.36,62.41,62.34,62.37,33512.0,48.1935,48.2321,48.178,48.2012,33512.0
2017-03-27 10:25:00,62.38,62.42,62.35,62.36,38075.0,48.2089,48.2398,48.1857,48.1935,38075.0
2017-03-27 10:30:00,62.37,62.46,62.36,62.41,24307.0,48.2012,48.2708,48.1935,48.2321,24307.0
2017-03-27 10:35:00,62.41,62.41,62.35,62.37,14754.0,48.2321,48.2321,48.1857,48.2012,14754.0
2017-03-27 10:40:00,62.38,62.45,62.36,62.44,26850.0,48.2089,48.263,48.1935,48.2553,26850.0
2017-03-27 10:45:00,62.44,62.46,62.37,62.42,21229.0,48.2553,48.2708,48.2012,48.2398,21229.0
2017-03-27 10:50:00,62.43,62.43,62.35,62.4,24081.0,48.2476,48.2476,48.1857,48.2244,24081.0
2017-03-27 10:55:00,62.4,62.49,62.39,62.47,51129.0,48.2244,48.2939,48.2167,48.2785,51129.0
2017-03-27 11:00:00,62.47,62.56,62.46,62.54,20222.0,48.2785,48.348,48.2708,48.3326,20222.0
2017-03-27 11:05:00,62.55,62.6,62.55,62.58,10237.0,48.3403,48.379,48.3403,48.3635,10237.0
2017-03-27 11:10:00,62.58,62.66,62.55,62.61,17825.0,48.3635,48.4253,48.3403,48.3867,17825.0
2017-03-27 11:15:00,62.61,62.66,62.61,62.63,24130.0,48.3867,48.4253,48.3867,48.4021,24130.0
2017-03-27 11:20:00,62.64,62.7,62.63,62.7,23124.0,48.4099,48.4562,48.4021,48.4562,23124.0
2017-03-27 11:25:00,62.69,62.8,62.69,62.78,20347.0,48.4485,48.5335,48.4485,48.5181,20347.0
2017-03-27 11:30:00,62.77,62.79,62.73,62.75,22920.0,48.5103,48.5258,48.4794,48.4949,22920.0
2017-03-27 11:35:00,62.75,62.86,62.75,62.86,42868.0,48.4949,48.5799,48.4949,48.5799,42868.0
2017-03-27 11:40:00,62.86,62.94,62.85,62.9,29354.0,48.5799,48.6417,48.5722,48.6108,29354.0
2017-03-27 11:45:00,62.91,62.91,62.83,62.83,37001.0,48.6185,48.6185,48.5567,48.5567,37001.0
2017-03-27 11:50:00,62.83,62.86,62.78,62.83,21626.0,48.5567,48.5799,48.5181,48.5567,21626.0
2017-03-27 11:55:00,62.83,62.91,62.82,62.87,23003.0,48.5567,48.6185,48.549,48.5876,23003.0
2017-03-27 12:00:00,62.87,62.9,62.86,62.88,30778.0,48.5876,48.6108,48.5799,48.5953,30778.0
2017-03-27 12:05:00,62.88,62.92,62.79,62.79,31285.0,48.5953,48.6263,48.5258,48.5258,31285.0
2017-03-27 12:10:00,62.8,62.86,62.79,62.83,11108.0,48.5335,48.5799,48.5258,48.5567,11108.0
2017-03-27 12:15:00,62.84,62.86,62.81,62.85,16242.0,48.5644,48.5799,48.5412,48.5722,16242.0
2017-03-27 12:20:00,62.86,62.87,62.79,62.8,14284.0,48.5799,48.5876,48.5258,48.5335,14284.0
2017-03-27 12:25:00,62.8,62.81,62.72,62.73,23783.0,48.5335,48.5412,48.4717,48.4794,23783.0
2017-03-27 12:30:00,62.74,62.8,62.74,62.78,15374.0,48.4871,48.5335,48.4871,48.5181,15374.0
2017-03-27 12:35:00,62.78,62.81,62.78,62.79,10332.0,48.5181,48.5412,48.5181,48.5258,10332.0
2017-03-27 12:40:00,62.79,62.83,62.78,62.82,15445.0,48.5258,48.5567,48.5181,48.549,15445.0
2017-03-27 12:45:00,62.82,62.88,62.8,62.87,11075.0,48.549,48.5953,48.5335,48.5876,11075.0
2017-03-27 12:50:00,62.87,62.9,62.85,62.86,19418.0,48.5876,48.6108,48.5722,48.5799,19418.0
2017-03-27 12:55:00,62.86,62.87,62.79,62.8,21122.0,48.5799,48.5876,48.5258,48.5335,21122.0
2017-03-27 13:00:00,62.79,62.88,62.79,62.84,9739.0,48.5258,48.5953,48.5258,48.5644,9739.0
2017-03-27 13:05:00,62.84,62.88,62.82,62.87,13255.0,48.5644,48.5953,48.549,48.5876,13255.0
2017-03-27 13:10:00,62.87,62.88,62.84,62.86,18479.0,48.5876,48.5953,48.5644,48.5799,18479.0
2017-03-27 13:15:00,62.86,62.89,62.85,62.88,54842.0,48.5799,48.6031,48.5722,48.5953,54842.0
2017-03-27 13:20:00,62.87,62.88,62.79,62.81,37117.0,48.5876,48.5953,48.5258,48.5412,37117.0
2017-03-27 13:25:00,62.8,62.81,62.69,62.7,30943.0,48.5335,48.5412,48.4485,48.4562,30943.0
2017-03-27 13:30:00,62.7,62.71,62.65,62.66,14335.0,48.4562,48.464,48.4176,48.4253,14335.0
2017-03-27 13:35:00,62.66,62.69,62.62,62.62,17281.0,48.4253,48.4485,48.3944,48.3944,17281.0
2017-03-27 13:40:00,62.62,62.69,62.61,62.66,14323.0,48.3944,48.4485,48.3867,48.4253,14323.0
2017-03-27 13:45:00,62.65,62.67,62.63,62.65,16498.0,48.4176,48.433,48.4021,48.4176,16498.0
2017-03-27 13:50:00,62.65,62.69,62.63,62.69,19180.0,48.4176,48.4485,48.4021,48.4485,19180.0
2017-03-27 13:55:00,62.69,62.7,62.64,62.65,17652.0,48.4485,48.4562,48.4099,48.4176,17652.0
2017-03-27 14:00:00,62.65,62.69,62.65,62.67,14002.0,48.4176,48.4485,48.4176,48.433,14002.0
2017-03-27 14:05:00,62.66,62.72,62.66,62.69,31534.0,48.4253,48.4717,48.4253,48.4485,31534.0
2017-03-27 14:10:00,62.68,62.69,62.63,62.65,14706.0,48.4408,48.4485,48.4021,48.4176,14706.0
2017-03-27 14:15:00,62.65,62.65,62.53,62.54,34207.0,48.4176,48.4176,48.3249,48.3326,34207.0
2017-03-27 14:20:00,62.54,62.56,62.48,62.49,48384.0,48.3326,48.348,48.2862,48.2939,48384.0
2017-03-27 14:25:00,62.5,62.59,62.47,62.57,11670.0,48.3017,48.3712,48.2785,48.3558,11670.0
2017-03-27 14:30:00,62.57,62.58,62.52,62.55,45540.0,48.3558,48.3635,48.3171,48.3403,45540.0
2017-03-27 14:35:00,62.53,62.56,62.48,62.48,23190.0,48.3249,48.348,48.2862,48.2862,23190.0
2017-03-27 14:40:00,62.49,62.52,62.46,62.5,20575.0,48.2939,48.3171,48.2708,48.3017,20575.0
2017-03-27 14:45:00,62.49,62.58,62.49,62.57,15074.0,48.2939,48.3635,48.2939,48.3558,15074.0
2017-03-27 14:50:00,62.58,62.63,62.58,62.62,27159.0,48.3635,48.4021,48.3635,48.3944,27159.0
2017-03-27 14:55:00,62.61,62.71,62.6,62.7,43378.0,48.3867,48.464,48.379,48.4562,43378.0
2017-03-27 15:00:00,62.7,62.71,62.67,62.7,19633.0,48.4562,48.464,48.433,48.4562,19633.0
2017-03-27 15:05:00,62.69,62.73,62.68,62.72,30289.0,48.4485,48.4794,48.4408,48.4717,30289.0
2017-03-27 15:10:00,62.73,62.75,62.7,62.71,36724.0,48.4794,48.4949,48.4562,48.464,36724.0
2017-03-27 15:15:00,62.71,62.77,62.68,62.74,61368.0,48.464,48.5103,48.4408,48.4871,61368.0
2017-03-27 15:20:00,62.75,62.75,62.67,62.72,48204.0,48.4949,48.4949,48.433,48.4717,48204.0
2017-03-27 15:25:00,62.71,62.8,62.7,62.73,44647.0,48.464,48.5335,48.4562,48.4794,44647.0
2017-03-27 15:30:00,62.74,62.77,62.69,62.76,30608.0,48.4871,48.5103,48.4485,48.5026,30608.0
2017-03-27 15:35:00,62.76,62.87,62.74,62.87,46053.0,48.5026,48.5876,48.4871,48.5876,46053.0
2017-03-27 15:40:00,62.87,62.98,62.86,62.96,42882.0,48.5876,48.6726,48.5799,48.6572,42882.0
2017-03-27 15:45:00,62.96,62.99,62.83,62.84,85493.0,48.6572,48.6804,48.5567,48.5644,85493.0
2017-03-27 15:50:00,62.84,62.88,62.83,62.86,51202.0,48.5644,48.5953,48.5567,48.5799,51202.0
2017-03-27 15:55:00,62.86,62.88,62.8,62.85,186184.0,48.5799,48.5953,48.5335,48.5722,186184.0
2017-03-28 09:30:00,62.87,63.2,62.77,63.02,119365.0,48.5876,48.8426,48.5103,48.7035,119365.0
2017-03-28 09:35:00,63.02,63.02,62.82,62.89,56587.0,48.7035,48.7035,48.549,48.6031,56587.0
2017-03-28 09:40:00,62.89,62.9,62.8,62.87,54127.0,48.6031,48.6108,48.5335,48.5876,54127.0
2017-03-28 09:45:00,62.85,62.93,62.82,62.91,56539.0,48.5722,48.634,48.549,48.6185,56539.0
2017-03-28 09:50:00,62.9,62.93,62.79,62.8,21873.0,48.6108,48.634,48.5258,48.5335,21873.0
2017-03-28 09:55:00,62.79,62.86,62.78,62.8,48386.0,48.5258,48.5799,48.5181,48.5335,48386.0
2017-03-28 10:00:00,62.81,62.85,62.78,62.81,75425.0,48.5412,48.5722,48.5181,48.5412,75425.0
2017-03-28 10:05:00,62.8,62.82,62.69,62.69,61470.0,48.5335,48.549,48.4485,48.4485,61470.0
2017-03-28 10:10:00,62.69,62.78,62.69,62.7,33947.0,48.4485,48.5181,48.4485,48.4562,33947.0
2017-03-28 10:15:00,62.71,62.74,62.68,62.71,43282.0,48.464,48.4871,48.4408,48.464,43282.0
2017-03-28 10:20:00,62.71,62.71,62.6,62.7,51609.0,48.464,48.464,48.379,48.4562,51609.0
2017-03-28 10:25:00,62.7,62.78,62.69,62.72,57625.0,48.4562,48.5181,48.4485,48.4717,57625.0
2017-03-28 10:30:00,62.71,62.8,62.71,62.76,22652.0,48.464,48.5335,48.464,48.5026,22652.0
2017-03-28 10:35:00,62.78,62.78,62.64,62.65,43544.0,48.5181,48.5181,48.4099,48.4176,43544.0
2017-03-28 10:40:00,62.66,62.72,62.63,62.65,24384.0,48.4253,48.4717,48.4021,48.4176,24384.0
2017-03-28 10:45:00,62.66,62.69,62.55,62.59,84015.0,48.4253,48.4485,48.3403,48.3712,84015.0
2017-03-28 10:50:00,62.58,62.73,62.56,62.72,65376.0,48.3635,48.4794,48.348,48.4717,65376.0
2017-03-28 10:55:00,62.72,62.83,62.7,62.83,89077.0,48.4717,48.5567,48.4562,48.5567,89077.0
2017-03-28 11:00:00,62.83,62.83,62.78,62.8,42733.0,48.5567,48.5567,48.5181,48.5335,42733.0
2017-03-28 11:05:00,62.8,63.07,62.79,63.03,156607.0,48.5335,48.7422,48.5258,48.7113,156607.0
2017-03-28 11:10:00,63.04,63.04,62.88,62.89,62163.0,48.719,48.719,48.5953,48.6031,62163.0
2017-03-28 11:15:00,62.9,62.97,62.86,62.86,46876.0,48.6108,48.6649,48.5799,48.5799,46876.0
2017-03-28 11:20:00,62.87,62.91,62.74,62.75,64848.0,48.5876,48.6185,48.4871,48.4949,64848.0
2017-03-28 11:25:00,62.76,62.83,62.75,62.78,74833.0,48.5026,48.5567,48.4949,48.5181,74833.0
2017-03-28 11:30:00,62.79,62.83,62.75,62.79,120419.0,48.5258,48.5567,48.4949,48.5258,120419.0
2017-03-28 11:35:00,62.78,62.82,62.73,62.75,18120.0,48.5181,48.549,48.4794,48.4949,18120.0
2017-03-28 11:40:00,62.75,62.85,62.74,62.82,30381.0,48.4949,48.5722,48.4871,48.549,30381.0
2017-03-28 11:45:00,62.81,62.95,62.81,62.94,29868.0,48.5412,48.6494,48.5412,48.6417,29868.0
2017-03-28 11:50:00,62.94,63.05,62.9,63.05,35096.0,48.6417,48.7267,48.6108,48.7267,35096.0
2017-03-28 11:55:00,63.05,63.07,62.95,62.96,38928.0,48.7267,48.7422,48.6494,48.6572,38928.0
2017-03-28 12:00:00,62.95,63.15,62.93,63.15,38762.0,48.6494,48.804,48.634,48.804,38762.0
2017-03-28 12:05:00,63.15,63.21,63.14,63.18,34428.0,48.804,48.8504,48.7963,48.8272,34428.0
2017-03-28 12:10:00,63.18,63.23,63.16,63.23,27312.0,48.8272,48.8658,48.8117,48.8658,27312.0
2017-03-28 12:15:00,63.24,63.4,63.19,63.25,84583.0,48.8736,48.9972,48.8349,48.8813,84583.0
2017-03-28 12:20:00,63.24,63.25,63.16,63.17,44928.0,48.8736,48.8813,48.8117,48.8195,44928.0
2017-03-28 12:25:00,63.17,63.27,63.16,63.25,31228.0,48.8195,48.8967,48.8117,48.8813,31228.0
2017-03-28 12:30:00,63.26,63.27,63.24,63.26,19179.0,48.889,48.8967,48.8736,48.889,19179.0
2017-03-28 12:35:00,63.26,63.34,63.24,63.31,40731.0,48.889,48.9508,48.8736,48.9277,40731.0
2017-03-28 12:40:00,63.31,63.32,63.12,63.12,34569.0,48.9277,48.9354,48.7808,48.7808,34569.0
2017-03-28 12:45:00,63.12,63.13,63.06,63.06,31185.0,48.7808,48.7885,48.7345,48.7345,31185.0
2017-03-28 12:50:00,63.06,63.06,62.95,63.01,41511.0,48.7345,48.7345,48.6494,48.6958,41511.0
2017-03-28 12:55:00,63.01,63.12,63.0,63.11,49578.0,48.6958,48.7808,48.6881,48.7731,49578.0
2017-03-28 13:00:00,63.1,63.15,63.1,63.15,35926.0,48.7654,48.804,48.7654,48.804,35926.0
2017-03-28 13:05:00,63.16,63.22,63.15,63.18,32044.0,48.8117,48.8581,48.804,48.8272,32044.0
2017-03-28 13:10:00,63.18,63.28,63.17,63.28,33561.0,48.8272,48.9045,48.8195,48.9045,33561.0
2017-03-28 13:15:00,63.27,63.39,63.27,63.38,42550.0,48.8967,48.9895,48.8967,48.9818,42550.0
2017-03-28 13:20:00,63.38,63.39,63.3,63.33,37325.0,48.9818,48.9895,48.9199,48.9431,37325.0
2017-03-28 13:25:00,63.33,63.39,63.33,63.38,27633.0,48.9431,48.9895,48.9431,48.9818,27633.0
2017-03-28 13:30:00,63.38,63.41,63.35,63.4,45433.0,48.9818,49.0049,48.9586,48.9972,45433.0
2017-03-28 13:35:00,63.4,63.43,63.32,63.34,72443.0,48.9972,49.0204,48.9354,48.9508,72443.0
2017-03-28 13:40:00,63.34,63.43,63.34,63.43,24753.0,48.9508,49.0204,48.9508,49.0204,24753.0
2017-03-28 13:45:00,63.42,63.43,63.35,63.4,33856.0,49.0127,49.0204,48.9586,48.9972,33856.0
2017-03-28 13:50:00,63.4,63.42,63.28,63.29,31307.0,48.9972,49.0127,48.9045,48.9122,31307.0
2017-03-28 13:55:00,63.28,63.34,63.28,63.34,47765.0,48.9045,48.9508,48.9045,48.9508,47765.0
2017-03-28 14:00:00,63.33,63.37,63.32,63.37,22750.0,48.9431,48.974,48.9354,48.974,22750.0
2017-03-28 14:05:00,63.36,63.39,63.3,63.31,26611.0,48.9663,48.9895,48.9199,48.9277,26611.0
2017-03-28 14:10:00,63.3,63.4,63.3,63.38,50085.0,48.9199,48.9972,48.9199,48.9818,50085.0
2017-03-28 14:15:00,63.37,63.39,63.27,63.27,43087.0,48.974,48.9895,48.8967,48.8967,43087.0
2017-03-28 14:20:00,63.27,63.33,63.27,63.32,17749.0,48.8967,48.9431,48.8967,48.9354,17749.0
2017-03-28 14:25:00,63.33,63.36,63.31,63.33,28212.0,48.9431,48.9663,48.9277,48.9431,28212.0
2017-03-28 14:30:00,63.32,63.32,63.23,63.26,24551.0,48.9354,48.9354,48.8658,48.889,24551.0
2017-03-28 14:35:00,63.25,63.29,63.19,63.26,26153.0,48.8813,48.9122,48.8349,48.889,26153.0
2017-03-28 14:40:00,63.26,63.33,63.24,63.3,36801.0,48.889,48.9431,48.8736,48.9199,36801.0
2017-03-28 14:45:00,63.3,63.35,63.19,63.22,27465.0,48.9199,48.9586,48.8349,48.8581,27465.0
2017-03-28 14:50:00,63.22,63.31,63.22,63.28,29425.0,48.8581,48.9277,48.8581,48.9045,29425.0
2017-03-28 14:55:00,63.28,63.28,63.14,63.15,36688.0,48.9045,48.9045,48.7963,48.804,36688.0
2017-03-28 15:00:00,63.14,63.18,63.1,63.13,38116.0,48.7963,48.8272,48.7654,48.7885,38116.0
2017-03-28 15:05:00,63.13,63.17,63.1,63.16,33797.0,48.7885,48.8195,48.7654,48.8117,33797.0
2017-03-28 15:10:00,63.15,63.27,63.13,63.26,43093.0,48.804,48.8967,48.7885,48.889,43093.0
2017-03-28 15:15:00,63.25,63.31,63.23,63.3,29776.0,48.8813,48.9277,48.8658,48.9199,29776.0
2017-03-28 15:20:00,63.3,63.33,63.25,63.25,35357.0,48.9199,48.9431,48.8813,48.8813,35357.0
2017-03-28 15:25:00,63.25,63.32,63.24,63.31,48409.0,48.8813,48.9354,48.8736,48.9277,48409.0
2017-03-28 15:30:00,63.32,63.34,63.27,63.34,40940.0,48.9354,48.9508,48.8967,48.9508,40940.0
2017-03-28 15:35:00,63.33,63.4,63.32,63.4,40973.0,48.9431,48.9972,48.9354,48.9972,40973.0
2017-03-28 15:40:00,63.4,63.43,63.35,63.36,53386.0,48.9972,49.0204,48.9586,48.9663,53386.0
2017-03-28 15:45:00,63.35,63.46,63.34,63.44,56649.0,48.9586,49.0436,48.9508,49.0281,56649.0
2017-03-28 15:50:00,63.44,63.55,63.41,63.55,184311.0,49.0281,49.1131,49.0049,49.1131,184311.0
2017-03-28 15:55:00,63.56,63.62,63.39,63.4,353452.0,49.1209,49.1672,48.9895,48.9972,353452.0
2017-03-29 09:30:00,63.21,63.35,63.15,63.21,51940.0,48.8504,48.9586,48.804,48.8504,51940.0
2017-03-29 09:35:00,63.25,63.28,63.1,63.1,36581.0,48.8813,48.9045,48.7654,48.7654,36581.0
2017-03-29 09:40:00,63.12,63.38,63.08,63.33,106535.0,48.7808,48.9818,48.7499,48.9431,106535.0
2017-03-29 09:45:00,63.3,63.31,63.14,63.14,21039.0,48.9199,48.9277,48.7963,48.7963,21039.0
2017-03-29 09:50:00,63.13,63.31,63.12,63.3,35305.0,48.7885,48.9277,48.7808,48.9199,35305.0
2017-03-29 09:55:00,63.3,63.33,63.12,63.15,78177.0,48.9199,48.9431,48.7808,48.804,78177.0
2017-03-29 10:00:00,63.15,63.19,63.08,63.08,70696.0,48.804,48.8349,48.7499,48.7499,70696.0
2017-03-29 10:05:00,63.07,63.15,63.05,63.08,71545.0,48.7422,48.804,48.7267,48.7499,71545.0
2017-03-29 10:10:00,63.08,63.11,63.04,63.1,64563.0,48.7499,48.7731,48.719,48.7654,64563.0
2017-03-29 10:15:00,63.1,63.17,63.07,63.16,63766.0,48.7654,48.8195,48.7422,48.8117,63766.0
2017-03-29 10:20:00,63.15,63.36,63.14,63.33,70541.0,48.804,48.9663,48.7963,48.9431,70541.0
2017-03-29 10:25:00,63.33,63.41,63.26,63.34,50140.0,48.9431,49.0049,48.889,48.9508,50140.0
2017-03-29 10:30:00,63.34,63.92,63.34,63.9,191150.0,48.9508,49.3991,48.9508,49.3836,191150.0
2017-03-29 10:35:00,63.9,63.91,63.69,63.77,146627.0,49.3836,49.3914,49.2213,49.2832,146627.0
2017-03-29 10:40:00,63.79,63.8,63.59,63.69,136808.0,49.2986,49.3063,49.144,49.2213,136808.0
2017-03-29 10:45:00,63.69,63.74,63.63,63.66,54601.0,49.2213,49.26,49.175,49.1981,54601.0
2017-03-29 10:50:00,63.66,63.71,63.58,63.58,68984.0,49.1981,49.2368,49.1363,49.1363,68984.0
2017-03-29 10:55:00,63.58,63.64,63.5,63.56,83521.0,49.1363,49.1827,49.0745,49.1209,83521.0
2017-03-29 11:00:00,63.56,63.65,63.56,63.63,105756.0,49.1209,49.1904,49.1209,49.175,105756.0
2017-03-29 11:05:00,63.64,63.69,63.6,63.68,55628.0,49.1827,49.2213,49.1518,49.2136,55628.0
2017-03-29 11:10:00,63.69,63.73,63.62,63.65,109517.0,49.2213,49.2522,49.1672,49.1904,109517.0
2017-03-29 11:15:00,63.65,63.69,63.62,63.66,37018.0,49.1904,49.2213,49.1672,49.1981,37018.0
2017-03-29 11:20:00,63.66,63.76,63.65,63.73,39189.0,49.1981,49.2754,49.1904,49.2522,39189.0
2017-03-29 11:25:00,63.73,63.86,63.73,63.86,36664.0,49.2522,49.3527,49.2522,49.3527,36664.0
2017-03-29 11:30:00,63.86,63.88,63.74,63.76,35552.0,49.3527,49.3682,49.26,49.2754,35552.0
2017-03-29 11:35:00,63.76,63.8,63.72,63.77,38992.0,49.2754,49.3063,49.2445,49.2832,38992.0
2017-03-29 11:40:00,63.76,63.85,63.74,63.83,26970.0,49.2754,49.345,49.26,49.3295,26970.0
2017-03-29 11:45:00,63.85,63.85,63.78,63.78,17925.0,49.345,49.345,49.2909,49.2909,17925.0
2017-03-29 11:50:00,63.78,63.79,63.69,63.74,17452.0,49.2909,49.2986,49.2213,49.26,17452.0
2017-03-29 11:55:00,63.76,63.85,63.75,63.84,35858.0,49.2754,49.345,49.2677,49.3373,35858.0
2017-03-29 12:00:00,63.83,63.84,63.66,63.7,42970.0,49.3295,49.3373,49.1981,49.2291,42970.0
2017-03-29 12:05:00,63.71,63.74,63.65,63.69,19852.0,49.2368,49.26,49.1904,49.2213,19852.0
2017-03-29 12:10:00,63.7,63.8,63.69,63.78,34934.0,49.2291,49.3063,49.2213,49.2909,34934.0
2017-03-29 12:15:00,63.77,63.79,63.74,63.76,16662.0,49.2832,49.2986,49.26,49.2754,16662.0
2017-03-29 12:20:00,63.75,63.86,63.73,63.85,15613.0,49.2677,49.3527,49.2522,49.345,15613.0
2017-03-29 12:25:00,63.84,63.85,63.8,63.81,13234.0,49.3373,49.345,49.3063,49.3141,13234.0
2017-03-29 12:30:00,63.82,63.82,63.77,63.8,13456.0,49.3218,49.3218,49.2832,49.3063,13456.0
2017-03-29 12:35:00,63.82,63.84,63.77,63.81,11982.0,49.3218,49.3373,49.2832,49.3141,11982.0
2017-03-29 12:40:00,63.8,63.94,63.8,63.91,72379.0,49.3063,49.4145,49.3063,49.3914,72379.0
2017-03-29 12:45:00,63.92,63.93,63.87,63.91,8892.0,49.3991,49.4068,49.3604,49.3914,8892.0
2017-03-29 12:50:00,63.91,63.93,63.87,63.88,13126.0,49.3914,49.4068,49.3604,49.3682,13126.0
2017-03-29 12:55:00,63.88,63.88,63.79,63.81,10061.0,49.3682,49.3682,49.2986,49.3141,10061.0
2017-03-29 13:00:00,63.79,63.86,63.78,63.79,16293.0,49.2986,49.3527,49.2909,49.2986,16293.0
2017-03-29 13:05:00,63.78,63.85,63.76,63.84,32582.0,49.2909,49.345,49.2754,49.3373,32582.0
2017-03-29 13:10:00,63.84,63.84,63.81,63.82,9445.0,49.3373,49.3373,49.3141,49.3218,9445.0
2017-03-29 13:15:00,63.82,63.86,63.79,63.82,12351.0,49.3218,49.3527,49.2986,49.3218,12351.0
2017-03-29 13:20:00,63.83,63.89,63.82,63.85,13000.0,49.3295,49.3759,49.3218,49.345,13000.0
2017-03-29 13:25:00,63.86,63.91,63.84,63.85,57246.0,49.3527,49.3914,49.3373,49.345,57246.0
2017-03-29 13:30:00,63.85,63.9,63.84,63.87,25107.0,49.345,49.3836,49.3373,49.3604,25107.0
2017-03-29 13:35:00,63.88,63.88,63.81,63.83,47046.0,49.3682,49.3682,49.3141,49.3295,47046.0
2017-03-29 13:40:00,63.83,63.83,63.77,63.81,23325.0,49.3295,49.3295,49.2832,49.3141,23325.0
2017-03-29 13:45:00,63.81,63.84,63.79,63.8,16686.0,49.3141,49.3373,49.2986,49.3063,16686.0
2017-03-29 13:50:00,63.8,63.82,63.79,63.81,16319.0,49.3063,49.3218,49.2986,49.3141,16319.0
2017-03-29 13:55:00,63.81,63.91,63.8,63.9,38617.0,49.3141,49.3914,49.3063,49.3836,38617.0
2017-03-29 14:00:00,63.89,63.9,63.83,63.86,37973.0,49.3759,49.3836,49.3295,49.3527,37973.0
2017-03-29 14:05:00,63.86,63.86,63.8,63.81,30913.0,49.3527,49.3527,49.3063,49.3141,30913.0
2017-03-29 14:10:00,63.81,63.83,63.67,63.69,32803.0,49.3141,49.3295,49.2059,49.2213,32803.0
2017-03-29 14:15:00,63.69,63.69,63.65,63.67,35845.0,49.2213,49.2213,49.1904,49.2059,35845.0
2017-03-29 14:20:00,63.67,63.7,63.66,63.69,21988.0,49.2059,49.2291,49.1981,49.2213,21988.0
2017-03-29 14:25:00,63.68,63.74,63.67,63.71,33689.0,49.2136,49.26,49.2059,49.2368,33689.0
2017-03-29 14:30:00,63.71,63.71,63.65,63.68,62317.0,49.2368,49.2368,49.1904,49.2136,62317.0
2017-03-29 14:35:00,63.68,63.71,63.66,63.69,26568.0,49.2136,49.2368,49.1981,49.2213,26568.0
2017-03-29 14:40:00,63.69,63.7,63.65,63.68,26417.0,49.2213,49.2291,49.1904,49.2136,26417.0
2017-03-29 14:45:00,63.68,63.69,63.66,63.67,32031.0,49.2136,49.2213,49.1981,49.2059,32031.0
2017-03-29 14:50:00,63.66,63.68,63.64,63.67,43200.0,49.1981,49.2136,49.1827,49.2059,43200.0
2017-03-29 14:55:00,63.67,63.71,63.65,63.68,45270.0,49.2059,49.2368,49.1904,49.2136,45270.0
2017-03-29 15:00:00,63.69,63.74,63.66,63.72,71440.0,49.2213,49.26,49.1981,49.2445,71440.0
2017-03-29 15:05:00,63.71,63.8,63.71,63.72,36735.0,49.2368,49.3063,49.2368,49.2445,36735.0
2017-03-29 15:10:00,63.72,63.73,63.66,63.7,46757.0,49.2445,49.2522,49.1981,49.2291,46757.0
2017-03-29 15:15:00,63.7,63.76,63.66,63.76,25009.0,49.2291,49.2754,49.1981,49.2754,25009.0
2017-03-29 15:20:00,63.75,63.8,63.69,63.7,21586.0,49.2677,49.3063,49.2213,49.2291,21586.0
2017-03-29 15:25:00,63.68,63.78,63.68,63.78,23785.0,49.2136,49.2909,49.2136,49.2909,23785.0
2017-03-29 15:30:00,63.78,63.82,63.76,63.78,37443.0,49.2909,49.3218,49.2754,49.2909,37443.0
2017-03-29 15:35:00,63.77,63.85,63.76,63.84,26109.0,49.2832,49.345,49.2754,49.3373,26109.0
2017-03-29 15:40:00,63.85,63.87,63.79,63.8,48372.0,49.345,49.3604,49.2986,49.3063,48372.0
2017-03-29 15:45:00,63.8,63.81,63.76,63.77,43192.0,49.3063,49.3141,49.2754,49.2832,43192.0
2017-03-29 15:50:00,63.77,63.83,63.76,63.76,71937.0,49.2832,49.3295,49.2754,49.2754,71937.0
2017-03-29 15:55:00,63.76,63.81,63.73,63.78,143833.0,49.2754,49.3141,49.2522,49.2909,143833.0
2017-03-30 09:30:00,64.1,64.23,63.93,64.22,174523.0,49.5382,49.6387,49.4068,49.6309,174523.0
2017-03-30 09:35:00,64.24,64.32,63.99,64.05,56316.0,49.6464,49.7082,49.4532,49.4996,56316.0
2017-03-30 09:40:00,64.05,64.14,63.87,63.99,81856.0,49.4996,49.5691,49.3604,49.4532,81856.0
2017-03-30 09:45:00,64.0,64.06,63.83,63.83,52608.0,49.4609,49.5073,49.3295,49.3295,52608.0
2017-03-30 09:50:00,63.87,64.0,63.87,63.88,27280.0,49.3604,49.4609,49.3604,49.3682,27280.0
2017-03-30 09:55:00,63.88,63.92,63.7,63.71,47349.0,49.3682,49.3991,49.2291,49.2368,47349.0
2017-03-30 10:00:00,63.73,63.74,63.58,63.59,66244.0,49.2522,49.26,49.1363,49.144,66244.0
2017-03-30 10:05:00,63.59,63.62,63.52,63.62,45653.0,49.144,49.1672,49.09,49.1672,45653.0
2017-03-30 10:10:00,63.63,63.87,63.63,63.76,65354.0,49.175,49.3604,49.175,49.2754,65354.0
2017-03-30 10:15:00,63.76,63.81,63.69,63.72,24756.0,49.2754,49.3141,49.2213,49.2445,24756.0
2017-03-30 10:20:00,63.72,63.8,63.69,63.77,35097.0,49.2445,49.3063,49.2213,49.2832,35097.0
2017-03-30 10:25:00,63.75,63.88,63.75,63.87,29384.0,49.2677,49.3682,49.2677,49.3604,29384.0
2017-03-30 10:30:00,63.86,63.96,63.86,63.91,27879.0,49.3527,49.43,49.3527,49.3914,27879.0
2017-03-30 10:35:00,63.9,64.12,63.89,64.09,42084.0,49.3836,49.5536,49.3759,49.5305,42084.0
2017-03-30 10:40:00,64.1,64.2,64.09,64.12,60409.0,49.5382,49.6155,49.5305,49.5536,60409.0
2017-03-30 10:45:00,64.12,64.27,64.12,64.21,47910.0,49.5536,49.6696,49.5536,49.6232,47910.0
2017-03-30 10:50:00,64.2,64.3,64.18,64.27,50615.0,49.6155,49.6928,49.6,49.6696,50615.0
2017-03-30 10:55:00,64.28,64.34,64.2,64.33,63084.0,49.6773,49.7237,49.6155,49.7159,63084.0
2017-03-30 11:00:00,64.33,64.47,64.25,64.31,98202.0,49.7159,49.8241,49.6541,49.7005,98202.0
2017-03-30 11:05:00,64.32,64.42,64.29,64.34,84432.0,49.7082,49.7855,49.685,49.7237,84432.0
2017-03-30 11:10:00,64.35,64.42,64.27,64.4,42232.0,49.7314,49.7855,49.6696,49.77,42232.0
2017-03-30 11:15:00,64.4,64.43,64.35,64.41,68513.0,49.77,49.7932,49.7314,49.7778,68513.0
2017-03-30 11:20:00,64.4,64.41,64.29,64.3,41140.0,49.77,49.7778,49.685,49.6928,41140.0
2017-03-30 11:25:00,64.3,64.39,64.29,64.3,37572.0,49.6928,49.7623,49.685,49.6928,37572.0
2017-03-30 11:30:00,64.3,64.36,64.27,64.3,31299.0,49.6928,49.7391,49.6696,49.6928,31299.0
2017-03-30 11:35:00,64.3,64.34,64.28,64.32,23939.0,49.6928,49.7237,49.6773,49.7082,23939.0
2017-03-30 11:40:00,64.32,64.34,64.18,64.2,27570.0,49.7082,49.7237,49.6,49.6155,27570.0
2017-03-30 11:45:00,64.21,64.28,64.17,64.27,148070.0,49.6232,49.6773,49.5923,49.6696,148070.0
2017-03-30 11:50:00,64.28,64.39,64.27,64.39,42111.0,49.6773,49.7623,49.6696,49.7623,42111.0
2017-03-30 11:55:00,64.39,64.44,64.36,64.41,31733.0,49.7623,49.801,49.7391,49.7778,31733.0
2017-03-30 12:00:00,64.43,64.47,64.41,64.45,92688.0,49.7932,49.8241,49.7778,49.8087,92688.0
2017-03-30 12:05:00,64.45,64.5,64.41,64.48,43941.0,49.8087,49.8473,49.7778,49.8319,43941.0
2017-03-30 12:10:00,64.48,64.49,64.4,64.42,97648.0,49.8319,49.8396,49.77,49.7855,97648.0
2017-03-30 12:15:00,64.42,64.43,64.39,64.42,47233.0,49.7855,49.7932,49.7623,49.7855,47233.0
2017-03-30 12:20:00,64.42,64.43,64.38,64.4,63201.0,49.7855,49.7932,49.7546,49.77,63201.0
2017-03-30 12:25:00,64.4,64.41,64.37,64.39,46064.0,49.77,49.7778,49.7469,49.7623,46064.0
2017-03-30 12:30:00,64.38,64.38,64.32,64.36,59452.0,49.7546,49.7546,49.7082,49.7391,59452.0
2017-03-30 12:35:00,64.37,64.38,64.21,64.24,34799.0,49.7469,49.7546,49.6232,49.6464,34799.0
2017-03-30 12:40:00,64.24,64.24,64.09,64.1,34619.0,49.6464,49.6464,49.5305,49.5382,34619.0
2017-03-30 12:45:00,64.1,64.14,64.09,64.1,50743.0,49.5382,49.5691,49.5305,49.5382,50743.0
2017-03-30 12:50:00,64.09,64.16,64.07,64.14,20392.0,49.5305,49.5846,49.515,49.5691,20392.0
2017-03-30 12:55:00,64.14,64.14,64.08,64.09,12471.0,49.5691,49.5691,49.5227,49.5305,12471.0
2017-03-30 13:00:00,64.1,64.15,64.07,64.15,19749.0,49.5382,49.5768,49.515,49.5768,19749.0
2017-03-30 13:05:00,64.15,64.18,64.13,64.15,24478.0,49.5768,49.6,49.5614,49.5768,24478.0
2017-03-30 13:10:00,64.15,64.21,64.14,64.2,18533.0,49.5768,49.6232,49.5691,49.6155,18533.0
2017-03-30 13:15:00,64.2,64.23,64.08,64.08,20087.0,49.6155,49.6387,49.5227,49.5227,20087.0
2017-03-30 13:20:00,64.08,64.09,64.01,64.08,41693.0,49.5227,49.5305,49.4686,49.5227,41693.0
2017-03-30 13:25:00,64.08,64.09,64.03,64.06,18988.0,49.5227,49.5305,49.4841,49.5073,18988.0
2017-03-30 13:30:00,64.06,64.09,64.02,64.07,17299.0,49.5073,49.5305,49.4764,49.515,17299.0
2017-03-30 13:35:00,64.07,64.08,64.01,64.05,13605.0,49.515,49.5227,49.4686,49.4996,13605.0
2017-03-30 13:40:00,64.04,64.15,64.03,64.14,49423.0,49.4918,49.5768,49.4841,49.5691,49423.0
2017-03-30 13:45:00,64.15,64.17,64.13,64.13,26881.0,49.5768,49.5923,49.5614,49.5614,26881.0
2017-03-30 13:50:00,64.14,64.14,64.08,64.08,54516.0,49.5691,49.5691,49.5227,49.5227,54516.0
2017-03-30 13:55:00,64.09,64.15,64.08,64.13,24622.0,49.5305,49.5768,49.5227,49.5614,24622.0
2017-03-30 14:00:00,64.13,64.23,64.12,64.22,22060.0,49.5614,49.6387,49.5536,49.6309,22060.0
2017-03-30 14:05:00,64.21,64.23,64.17,64.19,18385.0,49.6232,49.6387,49.5923,49.6077,18385.0
2017-03-30 14:10:00,64.2,64.25,64.18,64.25,25877.0,49.6155,49.6541,49.6,49.6541,25877.0
2017-03-30 14:15:00,64.24,64.28,64.23,64.26,22930.0,49.6464,49.6773,49.6387,49.6618,22930.0
2017-03-30 14:20:00,64.26,64.31,64.25,64.26,31501.0,49.6618,49.7005,49.6541,49.6618,31501.0
2017-03-30 14:25:00,64.26,64.32,64.24,64.24,30780.0,49.6618,49.7082,49.6464,49.6464,30780.0
2017-03-30 14:30:00,64.24,64.33,64.23,64.33,29096.0,49.6464,49.7159,49.6387,49.7159,29096.0
2017-03-30 14:35:00,64.32,64.34,64.27,64.31,29444.0,49.7082,49.7237,49.6696,49.7005,29444.0
2017-03-30 14:40:00,64.31,64.31,64.23,64.23,26635.0,49.7005,49.7005,49.6387,49.6387,26635.0
2017-03-30 14:45:00,64.23,64.3,64.22,64.27,44561.0,49.6387,49.6928,49.6309,49.6696,44561.0
2017-03-30 14:50:00,64.27,64.28,64.15,64.16,45913.0,49.6696,49.6773,49.5768,49.5846,45913.0
2017-03-30 14:55:00,64.16,64.2,64.12,64.13,35790.0,49.5846,49.6155,49.5536,49.5614,35790.0
2017-03-30 15:00:00,64.13,64.15,64.09,64.1,35993.0,49.5614,49.5768,49.5305,49.5382,35993.0
2017-03-30 15:05:00,64.1,64.11,64.02,64.05,58212.0,49.5382,49.5459,49.4764,49.4996,58212.0
2017-03-30 15:10:00,64.04,64.15,64.04,64.14,60591.0,49.4918,49.5768,49.4918,49.5691,60591.0
2017-03-30 15:15:00,64.15,64.2,64.11,64.2,88234.0,49.5768,49.6155,49.5459,49.6155,88234.0
2017-03-30 15:20:00,64.2,64.2,63.97,64.01,92259.0,49.6155,49.6155,49.4377,49.4686,92259.0
2017-03-30 15:25:00,64.0,64.18,63.98,64.18,95583.0,49.4609,49.6,49.4455,49.6,95583.0
2017-03-30 15:30:00,64.17,64.3,64.17,64.27,82930.0,49.5923,49.6928,49.5923,49.6696,82930.0
2017-03-30 15:35:00,64.27,64.3,64.2,64.27,75513.0,49.6696,49.6928,49.6155,49.6696,75513.0
2017-03-30 15:40:00,64.27,64.3,64.19,64.2,98752.0,49.6696,49.6928,49.6077,49.6155,98752.0
2017-03-30 15:45:00,64.19,64.26,64.14,64.2,131739.0,49.6077,49.6618,49.5691,49.6155,131739.0
2017-03-30 15:50:00,64.2,64.24,64.12,64.21,183365.0,49.6155,49.6464,49.5536,49.6232,183365.0
2017-03-30 15:55:00,64.22,64.29,64.07,64.23,698127.0,49.6309,49.685,49.515,49.6387,698127.0
2017-03-31 09:30:00,64.01,64.1,63.75,63.91,150703.0,49.4686,49.5382,49.2677,49.3914,150703.0
2017-03-31 09:35:00,63.98,64.17,63.93,64.12,46836.0,49.4455,49.5923,49.4068,49.5536,46836.0
2017-03-31 09:40:00,64.16,64.31,64.12,64.14,62505.0,49.5846,49.7005,49.5536,49.5691,62505.0
2017-03-31 09:45:00,64.15,64.24,64.09,64.2,58239.0,49.5768,49.6464,49.5305,49.6155,58239.0
2017-03-31 09:50:00,64.21,64.22,64.04,64.15,109105.0,49.6232,49.6309,49.4918,49.5768,109105.0
2017-03-31 09:55:00,64.15,64.32,64.14,64.22,39850.0,49.5768,49.7082,49.5691,49.6309,39850.0
2017-03-31 10:00:00,64.23,64.28,64.05,64.05,39276.0,49.6387,49.6773,49.4996,49.4996,39276.0
2017-03-31 10:05:00,64.06,64.12,63.81,63.86,113941.0,49.5073,49.5536,49.3141,49.3527,113941.0
2017-03-31 10:10:00,63.87,63.87,63.65,63.65,53870.0,49.3604,49.3604,49.1904,49.1904,53870.0
2017-03-31 10:15:00,63.66,63.69,63.59,63.62,60078.0,49.1981,49.2213,49.144,49.1672,60078.0
2017-03-31 10:20:00,63.63,63.63,63.52,63.57,34138.0,49.175,49.175,49.09,49.1286,34138.0
2017-03-31 10:25:00,63.56,63.63,63.48,63.49,47627.0,49.1209,49.175,49.059,49.0668,47627.0
2017-03-31 10:30:00,63.49,63.57,63.41,63.42,50754.0,49.0668,49.1286,49.0049,49.0127,50754.0
2017-03-31 10:35:00,63.42,63.54,63.39,63.43,58545.0,49.0127,49.1054,48.9895,49.0204,58545.0
2017-03-31 10:40:00,63.42,63.43,63.36,63.38,78246.0,49.0127,49.0204,48.9663,48.9818,78246.0
2017-03-31 10:45:00,63.37,63.38,63.27,63.28,82357.0,48.974,48.9818,48.8967,48.9045,82357.0
2017-03-31 10:50:00,63.29,63.42,63.28,63.39,77708.0,48.9122,49.0127,48.9045,48.9895,77708.0
2017-03-31 10:55:00,63.38,63.51,63.37,63.41,47766.0,48.9818,49.0822,48.974,49.0049,47766.0
2017-03-31 11:00:00,63.4,63.42,63.32,63.33,36082.0,48.9972,49.0127,48.9354,48.9431,36082.0
2017-03-31 11:05:00,63.32,63.4,63.31,63.4,45820.0,48.9354,48.9972,48.9277,48.9972,45820.0
2017-03-31 11:10:00,63.39,63.4,63.29,63.4,28632.0,48.9895,48.9972,48.9122,48.9972,28632.0
2017-03-31 11:15:00,63.38,63.42,63.29,63.38,71799.0,48.9818,49.0127,48.9122,48.9818,71799.0
2017-03-31 11:20:00,63.37,63.38,63.33,63.35,55811.0,48.974,48.9818,48.9431,48.9586,55811.0
2017-03-31 11:25:00,63.34,63.42,63.32,63.38,85509.0,48.9508,49.0127,48.9354,48.9818,85509.0
2017-03-31 11:30:00,63.39,63.4,63.31,63.32,41023.0,48.9895,48.9972,48.9277,48.9354,41023.0
2017-03-31 11:35:00,63.31,63.32,63.18,63.18,55114.0,48.9277,48.9354,48.8272,48.8272,55114.0
2017-03-31 11:40:00,63.19,63.21,63.12,63.2,41980.0,48.8349,48.8504,48.7808,48.8426,41980.0
2017-03-31 11:45:00,63.18,63.37,63.18,63.37,42430.0,48.8272,48.974,48.8272,48.974,42430.0
2017-03-31 11:50:00,63.36,63.4,63.31,63.38,52643.0,48.9663,48.9972,48.9277,48.9818,52643.0
2017-03-31 11:55:00,63.39,63.48,63.37,63.47,39044.0,48.9895,49.059,48.974,49.0513,39044.0
2017-03-31 12:00:00,63.48,63.49,63.45,63.47,39353.0,49.059,49.0668,49.0359,49.0513,39353.0
2017-03-31 12:05:00,63.46,63.56,63.43,63.43,66206.0,49.0436,49.1209,49.0204,49.0204,66206.0
2017-03-31 12:10:00,63.43,63.46,63.32,63.37,76350.0,49.0204,49.0436,48.9354,48.974,76350.0
2017-03-31 12:15:00,63.37,63.39,63.24,63.25,45963.0,48.974,48.9895,48.8736,48.8813,45963.0
2017-03-31 12:20:00,63.25,63.26,63.2,63.26,72504.0,48.8813,48.889,48.8426,48.889,72504.0
2017-03-31 12:25:00,63.24,63.3,63.24,63.27,43200.0,48.8736,48.9199,48.8736,48.8967,43200.0
2017-03-31 12:30:00,63.27,63.32,63.25,63.27,83322.0,48.8967,48.9354,48.8813,48.8967,83322.0
2017-03-31 12:35:00,63.28,63.33,63.25,63.32,35900.0,48.9045,48.9431,48.8813,48.9354,35900.0
2017-03-31 12:40:00,63.32,63.35,63.31,63.32,31348.0,48.9354,48.9586,48.9277,48.9354,31348.0
2017-03-31 12:45:00,63.32,63.32,63.2,63.21,43589.0,48.9354,48.9354,48.8426,48.8504,43589.0
2017-03-31 12:50:00,63.2,63.23,63.14,63.15,37586.0,48.8426,48.8658,48.7963,48.804,37586.0
2017-03-31 12:55:00,63.14,63.16,63.1,63.11,32444.0,48.7963,48.8117,48.7654,48.7731,32444.0
2017-03-31 13:00:00,63.12,63.16,63.11,63.12,35089.0,48.7808,48.8117,48.7731,48.7808,35089.0
2017-03-31 13:05:00,63.13,63.27,63.12,63.16,76367.0,48.7885,48.8967,48.7808,48.8117,76367.0
2017-03-31 13:10:00,63.17,63.23,63.13,63.21,24188.0,48.8195,48.8658,48.7885,48.8504,24188.0
2017-03-31 13:15:00,63.21,63.23,63.18,63.21,25360.0,48.8504,48.8658,48.8272,48.8504,25360.0
2017-03-31 13:20:00,63.21,63.22,63.14,63.14,22526.0,48.8504,48.8581,48.7963,48.7963,22526.0
2017-03-31 13:25:00,63.14,63.17,63.11,63.14,96004.0,48.7963,48.8195,48.7731,48.7963,96004.0
2017-03-31 13:30:00,63.13,63.25,63.13,63.25,38905.0,48.7885,48.8813,48.7885,48.8813,38905.0
2017-03-31 13:35:00,63.25,63.28,63.21,63.28,47067.0,48.8813,48.9045,48.8504,48.9045,47067.0
2017-03-31 13:40:00,63.28,63.33,63.25,63.26,65937.0,48.9045,48.9431,48.8813,48.889,65937.0
2017-03-31 13:45:00,63.26,63.31,63.25,63.28,28253.0,48.889,48.9277,48.8813,48.9045,28253.0
2017-03-31 13:50:00,63.29,63.34,63.26,63.32,68718.0,48.9122,48.9508,48.889,48.9354,68718.0
2017-03-31 13:55:00,63.32,63.36,63.29,63.29,43109.0,48.9354,48.9663,48.9122,48.9122,43109.0
2017-03-31 14:00:00,63.3,63.38,63.27,63.37,45031.0,48.9199,48.9818,48.8967,48.974,45031.0
2017-03-31 14:05:00,63.37,63.44,63.37,63.43,39775.0,48.974,49.0281,48.974,49.0204,39775.0
2017-03-31 14:10:00,63.43,63.47,63.34,63.36,78264.0,49.0204,49.0513,48.9508,48.9663,78264.0
2017-03-31 14:15:00,63.36,63.41,63.34,63.41,22614.0,48.9663,49.0049,48.9508,49.0049,22614.0
2017-03-31 14:20:00,63.4,63.47,63.39,63.4,40206.0,48.9972,49.0513,48.9895,48.9972,40206.0
2017-03-31 14:25:00,63.39,63.42,63.36,63.36,26068.0,48.9895,49.0127,48.9663,48.9663,26068.0
2017-03-31 14:30:00,63.35,63.37,63.25,63.26,58262.0,48.9586,48.974,48.8813,48.889,58262.0
2017-03-31 14:35:00,63.27,63.27,63.2,63.26,56969.0,48.8967,48.8967,48.8426,48.889,56969.0
2017-03-31 14:40:00,63.26,63.28,63.19,63.24,75003.0,48.889,48.9045,48.8349,48.8736,75003.0
2017-03-31 14:45:00,63.24,63.32,63.2,63.32,35612.0,48.8736,48.9354,48.8426,48.9354,35612.0
2017-03-31 14:50:00,63.32,63.33,63.28,63.3,41139.0,48.9354,48.9431,48.9045,48.9199,41139.0
2017-03-31 14:55:00,63.3,63.35,63.3,63.34,24912.0,48.9199,48.9586,48.9199,48.9508,24912.0
2017-03-31 15:00:00,63.33,63.4,63.32,63.39,110654.0,48.9431,48.9972,48.9354,48.9895,110654.0
2017-03-31 15:05:00,63.39,63.39,63.28,63.32,37067.0,48.9895,48.9895,48.9045,48.9354,37067.0
2017-03-31 15:10:00,63.32,63.37,63.31,63.36,37225.0,48.9354,48.974,48.9277,48.9663,37225.0
2017-03-31 15:15:00,63.36,63.43,63.35,63.42,51129.0,48.9663,49.0204,48.9586,49.0127,51129.0
2017-03-31 15:20:00,63.43,63.5,63.39,63.49,50869.0,49.0204,49.0745,48.9895,49.0668,50869.0
2017-03-31 15:25:00,63.5,63.53,63.48,63.5,53925.0,49.0745,49.0977,49.059,49.0745,53925.0
2017-03-31 15:30:00,63.49,63.63,63.48,63.61,75279.0,49.0668,49.175,49.059,49.1595,75279.0
2017-03-31 15:35:00,63.6,63.65,63.57,63.57,63776.0,49.1518,49.1904,49.1286,49.1286,63776.0
2017-03-31 15:40:00,63.58,63.58,63.52,63.52,71201.0,49.1363,49.1363,49.09,49.09,71201.0
2017-03-31 15:45:00,63.53,63.55,63.44,63.45,126239.0,49.0977,49.1131,49.0281,49.0359,126239.0
2017-03-31 15:50:00,63.45,63.47,63.32,63.38,172985.0,49.0359,49.0513,48.9354,48.9818,172985.0
2017-03-31 15:55:00,63.38,63.48,63.35,63.35,279315.0,48.9818,49.059,48.9586,48.9586,279315.0
2017-04-03 09:30:00,63.38,63.61,63.15,63.52,87822.0,48.9818,49.1595,48.804,49.09,87822.0
2017-04-03 09:35:00,63.57,63.58,63.25,63.29,66043.0,49.1286,49.1363,48.8813,48.9122,66043.0
2017-04-03 09:40:00,63.28,63.36,63.24,63.31,44415.0,48.9045,48.9663,48.8736,48.9277,44415.0
2017-04-03 09:45:00,63.31,63.5,63.3,63.45,55377.0,48.9277,49.0745,48.9199,49.0359,55377.0
2017-04-03 09:50:00,63.45,63.6,63.42,63.44,49375.0,49.0359,49.1518,49.0127,49.0281,49375.0
2017-04-03 09:55:00,63.42,63.49,63.39,63.42,40714.0,49.0127,49.0668,48.9895,49.0127,40714.0
2017-04-03 10:00:00,63.42,63.47,63.34,63.37,55729.0,49.0127,49.0513,48.9508,48.974,55729.0
2017-04-03 10:05:00,63.36,63.38,63.18,63.23,71895.0,48.9663,48.9818,48.8272,48.8658,71895.0
2017-04-03 10:10:00,63.22,63.31,63.16,63.23,42418.0,48.8581,48.9277,48.8117,48.8658,42418.0
2017-04-03 10:15:00,63.24,63.27,63.19,63.25,38627.0,48.8736,48.8967,48.8349,48.8813,38627.0
2017-04-03 10:20:00,63.25,63.31,63.24,63.28,20261.0,48.8813,48.9277,48.8736,48.9045,20261.0
2017-04-03 10:25:00,63.29,63.36,63.29,63.32,20982.0,48.9122,48.9663,48.9122,48.9354,20982.0
2017-04-03 10:30:00,63.33,63.41,63.31,63.38,25992.0,48.9431,49.0049,48.9277,48.9818,25992.0
2017-04-03 10:35:00,63.37,63.37,63.28,63.3,26640.0,48.974,48.974,48.9045,48.9199,26640.0
2017-04-03 10:40:00,63.3,63.32,63.25,63.3,28252.0,48.9199,48.9354,48.8813,48.9199,28252.0
2017-04-03 10:45:00,63.3,63.36,63.26,63.26,26930.0,48.9199,48.9663,48.889,48.889,26930.0
2017-04-03 10:50:00,63.26,63.26,63.03,63.11,41517.0,48.889,48.889,48.7113,48.7731,41517.0
2017-04-03 10:55:00,63.1,63.12,63.0,63.03,41304.0,48.7654,48.7808,48.6881,48.7113,41304.0
2017-04-03 11:00:00,63.02,63.09,62.96,62.99,46764.0,48.7035,48.7576,48.6572,48.6804,46764.0
2017-04-03 11:05:00,63.0,63.02,62.91,63.02,25202.0,48.6881,48.7035,48.6185,48.7035,25202.0
2017-04-03 11:10:00,63.02,63.1,63.01,63.06,27180.0,48.7035,48.7654,48.6958,48.7345,27180.0
2017-04-03 11:15:00,63.06,63.12,62.92,62.93,24246.0,48.7345,48.7808,48.6263,48.634,24246.0
2017-04-03 11:20:00,62.92,62.96,62.81,62.82,42527.0,48.6263,48.6572,48.5412,48.549,42527.0
2017-04-03 11:25:00,62.82,62.85,62.73,62.79,46094.0,48.549,48.5722,48.4794,48.5258,46094.0
2017-04-03 11:30:00,62.8,62.85,62.76,62.77,27264.0,48.5335,48.5722,48.5026,48.5103,27264.0
2017-04-03 11:35:00,62.76,62.88,62.71,62.84,24142.0,48.5026,48.5953,48.464,48.5644,24142.0
2017-04-03 11:40:00,62.84,62.94,62.84,62.9,20341.0,48.5644,48.6417,48.5644,48.6108,20341.0
2017-04-03 11:45:00,62.91,62.91,62.74,62.77,20657.0,48.6185,48.6185,48.4871,48.5103,20657.0
2017-04-03 11:50:00,62.77,62.85,62.72,62.85,18990.0,48.5103,48.5722,48.4717,48.5722,18990.0
2017-04-03 11:55:00,62.85,62.93,62.85,62.9,22619.0,48.5722,48.634,48.5722,48.6108,22619.0
2017-04-03 12:00:00,62.89,62.92,62.8,62.88,30281.0,48.6031,48.6263,48.5335,48.5953,30281.0
2017-04-03 12:05:00,62.89,62.94,62.81,62.93,12434.0,48.6031,48.6417,48.5412,48.634,12434.0
2017-04-03 12:10:00,62.92,62.93,62.8,62.82,25404.0,48.6263,48.634,48.5335,48.549,25404.0
2017-04-03 12:15:00,62.83,62.99,62.82,62.97,44720.0,48.5567,48.6804,48.549,48.6649,44720.0
2017-04-03 12:20:00,62.96,63.08,62.95,63.08,29982.0,48.6572,48.7499,48.6494,48.7499,29982.0
2017-04-03 12:25:00,63.08,63.13,63.06,63.07,42364.0,48.7499,48.7885,48.7345,48.7422,42364.0
2017-04-03 12:30:00,63.07,63.07,63.0,63.04,17731.0,48.7422,48.7422,48.6881,48.719,17731.0
2017-04-03 12:35:00,63.04,63.18,63.03,63.18,30278.0,48.719,48.8272,48.7113,48.8272,30278.0
2017-04-03 12:40:00,63.17,63.22,63.13,63.21,29413.0,48.8195,48.8581,48.7885,48.8504,29413.0
2017-04-03 12:45:00,63.2,63.24,63.15,63.24,24753.0,48.8426,48.8736,48.804,48.8736,24753.0
2017-04-03 12:50:00,63.23,63.24,63.12,63.18,33141.0,48.8658,48.8736,48.7808,48.8272,33141.0
2017-04-03 12:55:00,63.17,63.2,63.14,63.2,22099.0,48.8195,48.8426,48.7963,48.8426,22099.0
2017-04-03 13:00:00,63.18,63.2,63.13,63.19,22210.0,48.8272,48.8426,48.7885,48.8349,22210.0
2017-04-03 13:05:00,63.17,63.27,63.17,63.25,35291.0,48.8195,48.8967,48.8195,48.8813,35291.0
2017-04-03 13:10:00,63.26,63.29,63.24,63.27,30636.0,48.889,48.9122,48.8736,48.8967,30636.0
2017-04-03 13:15:00,63.26,63.35,63.26,63.35,42169.0,48.889,48.9586,48.889,48.9586,42169.0
2017-04-03 13:20:00,63.34,63.36,63.29,63.34,20295.0,48.9508,48.9663,48.9122,48.9508,20295.0
2017-04-03 13:25:00,63.34,63.35,63.28,63.33,15361.0,48.9508,48.9586,48.9045,48.9431,15361.0
2017-04-03 13:30:00,63.33,63.43,63.33,63.42,69899.0,48.9431,49.0204,48.9431,49.0127,69899.0
2017-04-03 13:35:00,63.42,63.43,63.31,63.31,17841.0,49.0127,49.0204,48.9277,48.9277,17841.0
2017-04-03 13:40:00,63.31,63.31,63.24,63.25,29239.0,48.9277,48.9277,48.8736,48.8813,29239.0
2017-04-03 13:45:00,63.25,63.29,63.19,63.29,18788.0,48.8813,48.9122,48.8349,48.9122,18788.0
2017-04-03 13:50:00,63.25,63.38,63.25,63.35,33106.0,48.8813,48.9818,48.8813,48.9586,33106.0
2017-04-03 13:55:00,63.35,63.4,63.35,63.38,23424.0,48.9586,48.9972,48.9586,48.9818,23424.0
2017-04-03 14:00:00,63.39,63.47,63.38,63.42,46420.0,48.9895,49.0513,48.9818,49.0127,46420.0
2017-04-03 14:05:00,63.41,63.44,63.36,63.44,22256.0,49.0049,49.0281,48.9663,49.0281,22256.0
2017-04-03 14:10:00,63.44,63.45,63.35,63.43,46494.0,49.0281,49.0359,48.9586,49.0204,46494.0
2017-04-03 14:15:00,63.42,63.47,63.38,63.4,55638.0,49.0127,49.0513,48.9818,48.9972,55638.0
2017-04-03 14:20:00,63.39,63.4,63.3,63.33,16686.0,48.9895,48.9972,48.9199,48.9431,16686.0
2017-04-03 14:25:00,63.34,63.37,63.31,63.34,24882.0,48.9508,48.974,48.9277,48.9508,24882.0
2017-04-03 14:30:00,63.35,63.39,63.32,63.39,34050.0,48.9586,48.9895,48.9354,48.9895,34050.0
2017-04-03 14:35:00,63.39,63.46,63.38,63.45,46839.0,48.9895,49.0436,48.9818,49.0359,46839.0
2017-04-03 14:40:00,63.46,63.51,63.43,63.46,40154.0,49.0436,49.0822,49.0204,49.0436,40154.0
2017-04-03 14:45:00,63.46,63.52,63.46,63.51,13243.0,49.0436,49.09,49.0436,49.0822,13243.0
2017-04-03 14:50:00,63.51,63.58,63.49,63.56,20458.0,49.0822,49.1363,49.0668,49.1209,20458.0
2017-04-03 14:55:00,63.56,63.58,63.53,63.57,22181.0,49.1209,49.1363,49.0977,49.1286,22181.0
2017-04-03 15:00:00,63.57,63.6,63.56,63.59,49246.0,49.1286,49.1518,49.1209,49.144,49246.0
2017-04-03 15:05:00,63.59,63.66,63.56,63.66,41741.0,49.144,49.1981,49.1209,49.1981,41741.0
2017-04-03 15:10:00,63.67,63.75,63.65,63.71,42958.0,49.2059,49.2677,49.1904,49.2368,42958.0
2017-04-03 15:15:00,63.71,63.79,63.69,63.75,55470.0,49.2368,49.2986,49.2213,49.2677,55470.0
2017-04-03 15:20:00,63.76,63.86,63.76,63.86,43789.0,49.2754,49.3527,49.2754,49.3527,43789.0
2017-04-03 15:25:00,63.87,63.88,63.76,63.76,66086.0,49.3604,49.3682,49.2754,49.2754,66086.0
2017-04-03 15:30:00,63.75,63.77,63.67,63.73,58919.0,49.2677,49.2832,49.2059,49.2522,58919.0
2017-04-03 15:35:00,63.74,63.77,63.72,63.73,39487.0,49.26,49.2832,49.2445,49.2522,39487.0
2017-04-03 15:40:00,63.73,63.75,63.67,63.71,69302.0,49.2522,49.2677,49.2059,49.2368,69302.0
2017-04-03 15:45:00,63.7,63.73,63.69,63.7,61749.0,49.2291,49.2522,49.2213,49.2291,61749.0
2017-04-03 15:50:00,63.7,63.72,63.64,63.69,95149.0,49.2291,49.2445,49.1827,49.2213,95149.0
2017-04-03 15:55:00,63.68,63.74,63.66,63.72,261704.0,49.2136,49.26,49.1981,49.2445,261704.0
2017-04-04 09:30:00,63.72,63.75,63.27,63.36,76139.0,49.2445,49.2677,48.8967,48.9663,76139.0
2017-04-04 09:35:00,63.37,63.44,63.25,63.26,44975.0,48.974,49.0281,48.8813,48.889,44975.0
2017-04-04 09:40:00,63.28,63.31,63.13,63.15,36327.0,48.9045,48.9277,48.7885,48.804,36327.0
2017-04-04 09:45:00,63.15,63.29,63.14,63.26,48609.0,48.804,48.9122,48.7963,48.889,48609.0
2017-04-04 09:50:00,63.27,63.39,63.24,63.24,38654.0,48.8967,48.9895,48.8736,48.8736,38654.0
2017-04-04 09:55:00,63.23,63.24,63.14,63.22,29906.0,48.8658,48.8736,48.7963,48.8581,29906.0
2017-04-04 10:00:00,63.21,63.23,63.11,63.13,26656.0,48.8504,48.8658,48.7731,48.7885,26656.0
2017-04-04 10:05:00,63.12,63.25,63.12,63.15,23376.0,48.7808,48.8813,48.7808,48.804,23376.0
2017-04-04 10:10:00,63.15,63.19,63.01,63.16,30306.0,48.804,48.8349,48.6958,48.8117,30306.0
2017-04-04 10:15:00,63.16,63.18,63.01,63.01,25064.0,48.8117,48.8272,48.6958,48.6958,25064.0
2017-04-04 10:20:00,63.02,63.12,62.98,62.99,26685.0,48.7035,48.7808,48.6726,48.6804,26685.0
2017-04-04 10:25:00,63.0,63.02,62.91,62.93,29483.0,48.6881,48.7035,48.6185,48.634,29483.0
2017-04-04 10:30:00,62.94,63.09,62.94,63.08,27544.0,48.6417,48.7576,48.6417,48.7499,27544.0
2017-04-04 10:35:00,63.09,63.15,63.02,63.04,38371.0,48.7576,48.804,48.7035,48.719,38371.0
2017-04-04 10:40:00,63.04,63.23,63.03,63.21,50286.0,48.719,48.8658,48.7113,48.8504,50286.0
2017-04-04 10:45:00,63.21,63.22,63.12,63.13,24964.0,48.8504,48.8581,48.7808,48.7885,24964.0
2017-04-04 10:50:00,63.11,63.22,63.11,63.17,20772.0,48.7731,48.8581,48.7731,48.8195,20772.0
2017-04-04 10:55:00,63.19,63.25,63.17,63.21,28561.0,48.8349,48.8813,48.8195,48.8504,28561.0
2017-04-04 11:00:00,63.21,63.36,63.21,63.36,29349.0,48.8504,48.9663,48.8504,48.9663,29349.0
2017-04-04 11:05:00,63.36,63.37,63.22,63.28,24808.0,48.9663,48.974,48.8581,48.9045,24808.0
2017-04-04 11:10:00,63.29,63.37,63.27,63.36,39397.0,48.9122,48.974,48.8967,48.9663,39397.0
2017-04-04 11:15:00,63.36,63.49,63.36,63.49,23999.0,48.9663,49.0668,48.9663,49.0668,23999.0
2017-04-04 11:20:00,63.49,63.58,63.44,63.55,24043.0,49.0668,49.1363,49.0281,49.1131,24043.0
2017-04-04 11:25:00,63.55,63.66,63.55,63.55,38644.0,49.1131,49.1981,49.1131,49.1131,38644.0
2017-04-04 11:30:00,63.56,63.56,63.45,63.48,79216.0,49.1209,49.1209,49.0359,49.059,79216.0
2017-04-04 11:35:00,63.48,63.58,63.48,63.54,28964.0,49.059,49.1363,49.059,49.1054,28964.0
2017-04-04 11:40:00,63.54,63.57,63.48,63.49,10758.0,49.1054,49.1286,49.059,49.0668,10758.0
2017-04-04 11:45:00,63.5,63.66,63.49,63.61,39250.0,49.0745,49.1981,49.0668,49.1595,39250.0
2017-04-04 11:50:00,63.62,63.71,63.6,63.68,34096.0,49.1672,49.2368,49.1518,49.2136,34096.0
2017-04-04 11:55:00,63.68,63.75,63.66,63.67,20793.0,49.2136,49.2677,49.1981,49.2059,20793.0
2017-04-04 12:00:00,63.67,63.71,63.66,63.69,22839.0,49.2059,49.2368,49.1981,49.2213,22839.0
2017-04-04 12:05:00,63.69,63.7,63.63,63.68,11340.0,49.2213,49.2291,49.175,49.2136,11340.0
2017-04-04 12:10:00,63.67,63.73,63.63,63.72,11451.0,49.2059,49.2522,49.175,49.2445,11451.0
2017-04-04 12:15:00,63.72,63.76,63.7,63.76,16424.0,49.2445,49.2754,49.2291,49.2754,16424.0
2017-04-04 12:20:00,63.75,63.75,63.61,63.66,19577.0,49.2677,49.2677,49.1595,49.1981,19577.0
2017-04-04 12:25:00,63.66,63.68,63.61,63.65,10673.0,49.1981,49.2136,49.1595,49.1904,10673.0
2017-04-04 12:30:00,63.65,63.67,63.61,63.66,12849.0,49.1904,49.2059,49.1595,49.1981,12849.0
2017-04-04 12:35:00,63.65,63.76,63.64,63.75,16458.0,49.1904,49.2754,49.1827,49.2677,16458.0
2017-04-04 12:40:00,63.75,63.8,63.75,63.78,17903.0,49.2677,49.3063,49.2677,49.2909,17903.0
2017-04-04 12:45:00,63.79,63.81,63.74,63.76,14917.0,49.2986,49.3141,49.26,49.2754,14917.0
2017-04-04 12:50:00,63.75,63.81,63.74,63.79,16649.0,49.2677,49.3141,49.26,49.2986,16649.0
2017-04-04 12:55:00,63.79,63.82,63.74,63.75,26961.0,49.2986,49.3218,49.26,49.2677,26961.0
2017-04-04 13:00:00,63.75,63.83,63.71,63.78,46345.0,49.2677,49.3295,49.2368,49.2909,46345.0
2017-04-04 13:05:00,63.78,63.83,63.75,63.79,25297.0,49.2909,49.3295,49.2677,49.2986,25297.0
2017-04-04 13:10:00,63.78,63.8,63.73,63.77,24142.0,49.2909,49.3063,49.2522,49.2832,24142.0
2017-04-04 13:15:00,63.77,63.81,63.76,63.81,17372.0,49.2832,49.3141,49.2754,49.3141,17372.0
2017-04-04 13:20:00,63.82,63.84,63.79,63.83,13903.0,49.3218,49.3373,49.2986,49.3295,13903.0
2017-04-04 13:25:00,63.84,63.85,63.79,63.8,25409.0,49.3373,49.345,49.2986,49.3063,25409.0
2017-04-04 13:30:00,63.79,63.86,63.76,63.85,27157.0,49.2986,49.3527,49.2754,49.345,27157.0
2017-04-04 13:35:00,63.86,63.88,63.84,63.87,22496.0,49.3527,49.3682,49.3373,49.3604,22496.0
2017-04-04 13:40:00,63.86,63.87,63.82,63.83,8428.0,49.3527,49.3604,49.3218,49.3295,8428.0
2017-04-04 13:45:00,63.82,63.83,63.76,63.8,14080.0,49.3218,49.3295,49.2754,49.3063,14080.0
2017-04-04 13:50:00,63.79,63.81,63.75,63.8,16766.0,49.2986,49.3141,49.2677,49.3063,16766.0
2017-04-04 13:55:00,63.8,63.82,63.78,63.8,12401.0,49.3063,49.3218,49.2909,49.3063,12401.0
2017-04-04 14:00:00,63.8,63.82,63.77,63.79,20193.0,49.3063,49.3218,49.2832,49.2986,20193.0
2017-04-04 14:05:00,63.8,63.85,63.77,63.8,26084.0,49.3063,49.345,49.2832,49.3063,26084.0
2017-04-04 14:10:00,63.81,63.91,63.8,63.9,43102.0,49.3141,49.3914,49.3063,49.3836,43102.0
2017-04-04 14:15:00,63.89,63.9,63.85,63.86,15994.0,49.3759,49.3836,49.345,49.3527,15994.0
2017-04-04 14:20:00,63.85,63.91,63.83,63.91,15907.0,49.345,49.3914,49.3295,49.3914,15907.0
2017-04-04 14:25:00,63.9,63.95,63.87,63.89,23898.0,49.3836,49.4223,49.3604,49.3759,23898.0
2017-04-04 14:30:00,63.88,63.88,63.81,63.82,37876.0,49.3682,49.3682,49.3141,49.3218,37876.0
2017-04-04 14:35:00,63.82,63.84,63.79,63.82,11086.0,49.3218,49.3373,49.2986,49.3218,11086.0
2017-04-04 14:40:00,63.82,63.84,63.77,63.83,32573.0,49.3218,49.3373,49.2832,49.3295,32573.0
2017-04-04 14:45:00,63.83,63.9,63.81,63.9,24770.0,49.3295,49.3836,49.3141,49.3836,24770.0
2017-04-04 14:50:00,63.9,63.93,63.89,63.92,25020.0,49.3836,49.4068,49.3759,49.3991,25020.0
2017-04-04 14:55:00,63.91,63.93,63.84,63.85,27154.0,49.3914,49.4068,49.3373,49.345,27154.0
2017-04-04 15:00:00,63.85,63.93,63.84,63.93,50320.0,49.345,49.4068,49.3373,49.4068,50320.0
2017-04-04 15:05:00,63.92,63.95,63.89,63.89,40203.0,49.3991,49.4223,49.3759,49.3759,40203.0
2017-04-04 15:10:00,63.89,63.9,63.83,63.86,35705.0,49.3759,49.3836,49.3295,49.3527,35705.0
2017-04-04 15:15:00,63.86,63.92,63.85,63.86,30089.0,49.3527,49.3991,49.345,49.3527,30089.0
2017-04-04 15:20:00,63.86,63.86,63.78,63.78,27717.0,49.3527,49.3527,49.2909,49.2909,27717.0
2017-04-04 15:25:00,63.78,63.79,63.75,63.79,22076.0,49.2909,49.2986,49.2677,49.2986,22076.0
2017-04-04 15:30:00,63.78,63.9,63.77,63.88,62300.0,49.2909,49.3836,49.2832,49.3682,62300.0
2017-04-04 15:35:00,63.89,63.95,63.87,63.94,49962.0,49.3759,49.4223,49.3604,49.4145,49962.0
2017-04-04 15:40:00,63.94,63.96,63.89,63.92,53995.0,49.4145,49.43,49.3759,49.3991,53995.0
2017-04-04 15:45:00,63.92,63.99,63.91,63.97,70968.0,49.3991,49.4532,49.3914,49.4377,70968.0
2017-04-04 15:50:00,63.97,63.97,63.9,63.91,63479.0,49.4377,49.4377,49.3836,49.3914,63479.0
2017-04-04 15:55:00,63.91,64.02,63.91,63.99,140137.0,49.3914,49.4764,49.3914,49.4532,140137.0
2017-04-05 09:30:00,64.37,64.7,64.36,64.63,172385.0,49.7469,50.0019,49.7391,49.9478,172385.0
2017-04-05 09:35:00,64.63,64.78,64.53,64.61,157634.0,49.9478,50.0637,49.8705,49.9323,157634.0
2017-04-05 09:40:00,64.63,64.66,64.53,64.62,74476.0,49.9478,49.971,49.8705,49.9401,74476.0
2017-04-05 09:45:00,64.61,64.8,64.61,64.74,92624.0,49.9323,50.0792,49.9323,50.0328,92624.0
2017-04-05 09:50:00,64.75,64.85,64.72,64.73,47419.0,50.0405,50.1178,50.0173,50.0251,47419.0
2017-04-05 09:55:00,64.73,64.78,64.7,64.77,89756.0,50.0251,50.0637,50.0019,50.056,89756.0
2017-04-05 10:00:00,64.74,64.83,64.69,64.75,87435.0,50.0328,50.1024,49.9942,50.0405,87435.0
2017-04-05 10:05:00,64.75,64.87,64.74,64.79,82039.0,50.0405,50.1333,50.0328,50.0714,82039.0
2017-04-05 10:10:00,64.79,64.83,64.67,64.79,170831.0,50.0714,50.1024,49.9787,50.0714,170831.0
2017-04-05 10:15:00,64.8,64.8,64.68,64.7,100458.0,50.0792,50.0792,49.9864,50.0019,100458.0
2017-04-05 10:20:00,64.7,64.76,64.68,64.72,94729.0,50.0019,50.0483,49.9864,50.0173,94729.0
2017-04-05 10:25:00,64.72,64.76,64.64,64.68,73954.0,50.0173,50.0483,49.9555,49.9864,73954.0
2017-04-05 10:30:00,64.67,64.67,64.24,64.35,92963.0,49.9787,49.9787,49.6464,49.7314,92963.0
2017-04-05 10:35:00,64.35,64.36,64.17,64.31,59318.0,49.7314,49.7391,49.5923,49.7005,59318.0
2017-04-05 10:40:00,64.29,64.4,64.21,64.34,47153.0,49.685,49.77,49.6232,49.7237,47153.0
2017-04-05 10:45:00,64.34,64.4,64.26,64.26,77212.0,49.7237,49.77,49.6618,49.6618,77212.0
2017-04-05 10:50:00,64.25,64.3,64.21,64.22,66688.0,49.6541,49.6928,49.6232,49.6309,66688.0
2017-04-05 10:55:00,64.21,64.27,64.14,64.22,43926.0,49.6232,49.6696,49.5691,49.6309,43926.0
2017-04-05 11:00:00,64.22,64.23,64.11,64.14,44357.0,49.6309,49.6387,49.5459,49.5691,44357.0
2017-04-05 11:05:00,64.14,64.15,63.97,63.97,68327.0,49.5691,49.5768,49.4377,49.4377,68327.0
2017-04-05 11:10:00,63.96,64.04,63.86,63.91,47868.0,49.43,49.4918,49.3527,49.3914,47868.0
2017-04-05 11:15:00,63.91,63.91,63.72,63.73,66957.0,49.3914,49.3914,49.2445,49.2522,66957.0
2017-04-05 11:20:00,63.72,63.75,63.6,63.73,69972.0,49.2445,49.2677,49.1518,49.2522,69972.0
2017-04-05 11:25:00,63.73,63.96,63.73,63.95,52752.0,49.2522,49.43,49.2522,49.4223,52752.0
2017-04-05 11:30:00,63.94,64.0,63.8,63.93,66606.0,49.4145,49.4609,49.3063,49.4068,66606.0
2017-04-05 11:35:00,63.93,63.94,63.82,63.86,26788.0,49.4068,49.4145,49.3218,49.3527,26788.0
2017-04-05 11:40:00,63.86,63.97,63.86,63.93,35383.0,49.3527,49.4377,49.3527,49.4068,35383.0
2017-04-05 11:45:00,63.95,64.02,63.93,63.98,31344.0,49.4223,49.4764,49.4068,49.4455,31344.0
2017-04-05 11:50:00,63.98,64.06,63.97,64.0,18660.0,49.4455,49.5073,49.4377,49.4609,18660.0
2017-04-05 11:55:00,64.0,64.08,64.0,64.03,28777.0,49.4609,49.5227,49.4609,49.4841,28777.0
2017-04-05 12:00:00,64.04,64.06,63.99,64.05,30985.0,49.4918,49.5073,49.4532,49.4996,30985.0
2017-04-05 12:05:00,64.05,64.08,64.01,64.02,18046.0,49.4996,49.5227,49.4686,49.4764,18046.0
2017-04-05 12:10:00,64.02,64.07,64.0,64.03,37602.0,49.4764,49.515,49.4609,49.4841,37602.0
2017-04-05 12:15:00,64.03,64.04,63.95,63.97,39935.0,49.4841,49.4918,49.4223,49.4377,39935.0
2017-04-05 12:20:00,63.96,63.96,63.92,63.95,13922.0,49.43,49.43,49.3991,49.4223,13922.0
2017-04-05 12:25:00,63.96,63.96,63.88,63.92,17480.0,49.43,49.43,49.3682,49.3991,17480.0
2017-04-05 12:30:00,63.9,63.95,63.89,63.95,20039.0,49.3836,49.4223,49.3759,49.4223,20039.0
2017-04-05 12:35:00,63.95,63.97,63.9,63.91,16068.0,49.4223,49.4377,49.3836,49.3914,16068.0
2017-04-05 12:40:00,63.92,63.96,63.9,63.92,16150.0,49.3991,49.43,49.3836,49.3991,16150.0
2017-04-05 12:45:00,63.92,63.95,63.88,63.88,19380.0,49.3991,49.4223,49.3682,49.3682,19380.0
2017-04-05 12:50:00,63.88,63.9,63.86,63.9,16309.0,49.3682,49.3836,49.3527,49.3836,16309.0
2017-04-05 12:55:00,63.89,63.97,63.88,63.96,22373.0,49.3759,49.4377,49.3682,49.43,22373.0
2017-04-05 13:00:00,63.96,64.09,63.96,64.09,20897.0,49.43,49.5305,49.43,49.5305,20897.0
2017-04-05 13:05:00,64.1,64.11,64.06,64.08,28097.0,49.5382,49.5459,49.5073,49.5227,28097.0
2017-04-05 13:10:00,64.08,64.12,64.06,64.08,18507.0,49.5227,49.5536,49.5073,49.5227,18507.0
2017-04-05 13:15:00,64.08,64.09,64.02,64.02,47741.0,49.5227,49.5305,49.4764,49.4764,47741.0
2017-04-05 13:20:00,64.03,64.07,64.0,64.06,36188.0,49.4841,49.515,49.4609,49.5073,36188.0
2017-04-05 13:25:00,64.05,64.09,64.04,64.09,18737.0,49.4996,49.5305,49.4918,49.5305,18737.0
2017-04-05 13:30:00,64.1,64.15,64.05,64.09,62503.0,49.5382,49.5768,49.4996,49.5305,62503.0
2017-04-05 13:35:00,64.09,64.1,64.05,64.1,19639.0,49.5305,49.5382,49.4996,49.5382,19639.0
2017-04-05 13:40:00,64.1,64.1,64.02,64.08,38374.0,49.5382,49.5382,49.4764,49.5227,38374.0
2017-04-05 13:45:00,64.09,64.1,64.05,64.08,16315.0,49.5305,49.5382,49.4996,49.5227,16315.0
2017-04-05 13:50:00,64.09,64.1,64.07,64.08,34789.0,49.5305,49.5382,49.515,49.5227,34789.0
2017-04-05 13:55:00,64.08,64.13,64.07,64.12,43548.0,49.5227,49.5614,49.515,49.5536,43548.0
2017-04-05 14:00:00,64.11,64.13,63.96,64.03,41196.0,49.5459,49.5614,49.43,49.4841,41196.0
2017-04-05 14:05:00,64.02,64.03,63.94,63.99,39180.0,49.4764,49.4841,49.4145,49.4532,39180.0
2017-04-05 14:10:00,63.99,64.06,63.98,64.03,19038.0,49.4532,49.5073,49.4455,49.4841,19038.0
2017-04-05 14:15:00,64.04,64.06,63.99,64.01,33826.0,49.4918,49.5073,49.4532,49.4686,33826.0
2017-04-05 14:20:00,64.02,64.04,63.95,63.95,19031.0,49.4764,49.4918,49.4223,49.4223,19031.0
2017-04-05 14:25:00,63.96,64.03,63.96,64.02,21045.0,49.43,49.4841,49.43,49.4764,21045.0
2017-04-05 14:30:00,64.02,64.02,63.98,64.0,16751.0,49.4764,49.4764,49.4455,49.4609,16751.0
2017-04-05 14:35:00,64.0,64.01,63.93,63.94,24720.0,49.4609,49.4686,49.4068,49.4145,24720.0
2017-04-05 14:40:00,63.94,63.96,63.92,63.96,13473.0,49.4145,49.43,49.3991,49.43,13473.0
2017-04-05 14:45:00,63.95,63.97,63.89,63.91,16875.0,49.4223,49.4377,49.3759,49.3914,16875.0
2017-04-05 14:50:00,63.92,63.92,63.81,63.84,32016.0,49.3991,49.3991,49.3141,49.3373,32016.0
2017-04-05 14:55:00,63.84,63.84,63.81,63.84,22274.0,49.3373,49.3373,49.3141,49.3373,22274.0
2017-04-05 15:00:00,63.84,63.86,63.79,63.82,31885.0,49.3373,49.3527,49.2986,49.3218,31885.0
2017-04-05 15:05:00,63.83,63.85,63.78,63.79,22828.0,49.3295,49.345,49.2909,49.2986,22828.0
2017-04-05 15:10:00,63.79,63.8,63.67,63.68,34455.0,49.2986,49.3063,49.2059,49.2136,34455.0
2017-04-05 15:15:00,63.68,63.69,63.62,63.67,41359.0,49.2136,49.2213,49.1672,49.2059,41359.0
2017-04-05 15:20:00,63.66,63.67,63.44,63.47,44493.0,49.1981,49.2059,49.0281,49.0513,44493.0
2017-04-05 15:25:00,63.47,63.55,63.42,63.55,50450.0,49.0513,49.1131,49.0127,49.1131,50450.0
2017-04-05 15:30:00,63.54,63.57,63.32,63.35,89924.0,49.1054,49.1286,48.9354,48.9586,89924.0
2017-04-05 15:35:00,63.34,63.46,63.32,63.43,54326.0,48.9508,49.0436,48.9354,49.0204,54326.0
2017-04-05 15:40:00,63.44,63.5,63.41,63.47,79870.0,49.0281,49.0745,49.0049,49.0513,79870.0
2017-04-05 15:45:00,63.47,63.49,63.39,63.42,79472.0,49.0513,49.0668,48.9895,49.0127,79472.0
2017-04-05 15:50:00,63.41,63.54,63.4,63.53,80895.0,49.0049,49.1054,48.9972,49.0977,80895.0
2017-04-05 15:55:00,63.53,63.53,63.37,63.42,184003.0,49.0977,49.0977,48.974,49.0127,184003.0
2017-04-06 09:30:00,63.64,63.64,63.19,63.44,104718.0,49.1827,49.1827,48.8349,49.0281,104718.0
2017-04-06 09:35:00,63.4,63.48,63.26,63.43,31109.0,48.9972,49.059,48.889,49.0204,31109.0
2017-04-06 09:40:00,63.45,63.64,63.45,63.51,22487.0,49.0359,49.1827,49.0359,49.0822,22487.0
2017-04-06 09:45:00,63.53,63.62,63.49,63.55,38769.0,49.0977,49.1672,49.0668,49.1131,38769.0
2017-04-06 09:50:00,63.56,63.62,63.49,63.62,32887.0,49.1209,49.1672,49.0668,49.1672,32887.0
2017-04-06 09:55:00,63.62,63.69,63.61,63.67,34297.0,49.1672,49.2213,49.1595,49.2059,34297.0
2017-04-06 10:00:00,63.67,63.77,63.62,63.62,32998.0,49.2059,49.2832,49.1672,49.1672,32998.0
2017-04-06 10:05:00,63.64,63.66,63.55,63.56,31654.0,49.1827,49.1981,49.1131,49.1209,31654.0
2017-04-06 10:10:00,63.55,63.61,63.51,63.57,62739.0,49.1131,49.1595,49.0822,49.1286,62739.0
2017-04-06 10:15:00,63.57,63.64,63.54,63.64,39325.0,49.1286,49.1827,49.1054,49.1827,39325.0
2017-04-06 10:20:00,63.64,63.64,63.58,63.61,26846.0,49.1827,49.1827,49.1363,49.1595,26846.0
2017-04-06 10:25:00,63.62,63.71,63.6,63.69,24927.0,49.1672,49.2368,49.1518,49.2213,24927.0
2017-04-06 10:30:00,63.68,63.78,63.6,63.63,85901.0,49.2136,49.2909,49.1518,49.175,85901.0
2017-04-06 10:35:00,63.62,63.66,63.58,63.59,37330.0,49.1672,49.1981,49.1363,49.144,37330.0
2017-04-06 10:40:00,63.59,63.62,63.48,63.59,66473.0,49.144,49.1672,49.059,49.144,66473.0
2017-04-06 10:45:00,63.58,63.58,63.49,63.49,17859.0,49.1363,49.1363,49.0668,49.0668,17859.0
2017-04-06 10:50:00,63.5,63.52,63.41,63.49,48092.0,49.0745,49.09,49.0049,49.0668,48092.0
2017-04-06 10:55:00,63.49,63.5,63.4,63.44,54074.0,49.0668,49.0745,48.9972,49.0281,54074.0
2017-04-06 11:00:00,63.45,63.54,63.45,63.52,30532.0,49.0359,49.1054,49.0359,49.09,30532.0
2017-04-06 11:05:00,63.51,63.52,63.44,63.45,24990.0,49.0822,49.09,49.0281,49.0359,24990.0
2017-04-06 11:10:00,63.45,63.53,63.44,63.53,27321.0,49.0359,49.0977,49.0281,49.0977,27321.0
2017-04-06 11:15:00,63.54,63.55,63.46,63.47,33701.0,49.1054,49.1131,49.0436,49.0513,33701.0
2017-04-06 11:20:00,63.46,63.5,63.39,63.44,30465.0,49.0436,49.0745,48.9895,49.0281,30465.0
2017-04-06 11:25:00,63.44,63.5,63.43,63.48,29677.0,49.0281,49.0745,49.0204,49.059,29677.0
2017-04-06 11:30:00,63.48,63.51,63.46,63.5,28205.0,49.059,49.0822,49.0436,49.0745,28205.0
2017-04-06 11:35:00,63.49,63.53,63.45,63.49,31502.0,49.0668,49.0977,49.0359,49.0668,31502.0
2017-04-06 11:40:00,63.49,63.51,63.47,63.49,19714.0,49.0668,49.0822,49.0513,49.0668,19714.0
2017-04-06 11:45:00,63.49,63.5,63.44,63.46,42787.0,49.0668,49.0745,49.0281,49.0436,42787.0
2017-04-06 11:50:00,63.46,63.46,63.39,63.4,30730.0,49.0436,49.0436,48.9895,48.9972,30730.0
2017-04-06 11:55:00,63.4,63.42,63.36,63.42,28686.0,48.9972,49.0127,48.9663,49.0127,28686.0
2017-04-06 12:00:00,63.42,63.43,63.37,63.41,57751.0,49.0127,49.0204,48.974,49.0049,57751.0
2017-04-06 12:05:00,63.42,63.45,63.38,63.43,36504.0,49.0127,49.0359,48.9818,49.0204,36504.0
2017-04-06 12:10:00,63.43,63.46,63.41,63.43,53373.0,49.0204,49.0436,49.0049,49.0204,53373.0
2017-04-06 12:15:00,63.44,63.5,63.44,63.49,28167.0,49.0281,49.0745,49.0281,49.0668,28167.0
2017-04-06 12:20:00,63.5,63.5,63.45,63.47,27032.0,49.0745,49.0745,49.0359,49.0513,27032.0
2017-04-06 12:25:00,63.47,63.5,63.47,63.48,24671.0,49.0513,49.0745,49.0513,49.059,24671.0
2017-04-06 12:30:00,63.48,63.51,63.45,63.47,22603.0,49.059,49.0822,49.0359,49.0513,22603.0
2017-04-06 12:35:00,63.45,63.46,63.41,63.44,17186.0,49.0359,49.0436,49.0049,49.0281,17186.0
2017-04-06 12:40:00,63.43,63.47,63.4,63.41,19794.0,49.0204,49.0513,48.9972,49.0049,19794.0
2017-04-06 12:45:00,63.42,63.45,63.37,63.45,50857.0,49.0127,49.0359,48.974,49.0359,50857.0
2017-04-06 12:50:00,63.43,63.47,63.4,63.42,57463.0,49.0204,49.0513,48.9972,49.0127,57463.0
2017-04-06 12:55:00,63.41,63.5,63.4,63.47,52262.0,49.0049,49.0745,48.9972,49.0513,52262.0
2017-04-06 13:00:00,63.48,63.5,63.45,63.46,18760.0,49.059,49.0745,49.0359,49.0436,18760.0
2017-04-06 13:05:00,63.46,63.5,63.44,63.47,39581.0,49.0436,49.0745,49.0281,49.0513,39581.0
2017-04-06 13:10:00,63.46,63.51,63.45,63.49,22289.0,49.0436,49.0822,49.0359,49.0668,22289.0
2017-04-06 13:15:00,63.5,63.55,63.48,63.55,15944.0,49.0745,49.1131,49.059,49.1131,15944.0
2017-04-06 13:20:00,63.55,63.55,63.51,63.52,14338.0,49.1131,49.1131,49.0822,49.09,14338.0
2017-04-06 13:25:00,63.53,63.54,63.49,63.5,30072.0,49.0977,49.1054,49.0668,49.0745,30072.0
2017-04-06 13:30:00,63.49,63.56,63.49,63.55,33044.0,49.0668,49.1209,49.0668,49.1131,33044.0
2017-04-06 13:35:00,63.55,63.58,63.51,63.51,41964.0,49.1131,49.1363,49.0822,49.0822,41964.0
2017-04-06 13:40:00,63.5,63.56,63.5,63.52,25685.0,49.0745,49.1209,49.0745,49.09,25685.0
2017-04-06 13:45:00,63.53,63.53,63.46,63.46,43710.0,49.0977,49.0977,49.0436,49.0436,43710.0
2017-04-06 13:50:00,63.46,63.47,63.43,63.44,18579.0,49.0436,49.0513,49.0204,49.0281,18579.0
2017-04-06 13:55:00,63.44,63.44,63.39,63.43,33062.0,49.0281,49.0281,48.9895,49.0204,33062.0
2017-04-06 14:00:00,63.43,63.47,63.43,63.44,24816.0,49.0204,49.0513,49.0204,49.0281,24816.0
2017-04-06 14:05:00,63.44,63.44,63.37,63.4,15203.0,49.0281,49.0281,48.974,48.9972,15203.0
2017-04-06 14:10:00,63.41,63.43,63.38,63.39,27599.0,49.0049,49.0204,48.9818,48.9895,27599.0
2017-04-06 14:15:00,63.39,63.41,63.36,63.39,22356.0,48.9895,49.0049,48.9663,48.9895,22356.0
2017-04-06 14:20:00,63.38,63.44,63.35,63.44,37189.0,48.9818,49.0281,48.9586,49.0281,37189.0
2017-04-06 14:25:00,63.44,63.44,63.38,63.41,33318.0,49.0281,49.0281,48.9818,49.0049,33318.0
2017-04-06 14:30:00,63.4,63.44,63.38,63.42,20432.0,48.9972,49.0281,48.9818,49.0127,20432.0
2017-04-06 14:35:00,63.41,63.44,63.38,63.41,24403.0,49.0049,49.0281,48.9818,49.0049,24403.0
2017-04-06 14:40:00,63.41,63.42,63.36,63.41,36985.0,49.0049,49.0127,48.9663,49.0049,36985.0
2017-04-06 14:45:00,63.41,63.44,63.28,63.32,39660.0,49.0049,49.0281,48.9045,48.9354,39660.0
2017-04-06 14:50:00,63.32,63.35,63.23,63.28,40727.0,48.9354,48.9586,48.8658,48.9045,40727.0
2017-04-06 14:55:00,63.28,63.3,63.19,63.2,64971.0,48.9045,48.9199,48.8349,48.8426,64971.0
2017-04-06 15:00:00,63.21,63.22,63.17,63.18,45629.0,48.8504,48.8581,48.8195,48.8272,45629.0
2017-04-06 15:05:00,63.18,63.3,63.17,63.27,92594.0,48.8272,48.9199,48.8195,48.8967,92594.0
2017-04-06 15:10:00,63.26,63.29,63.19,63.22,51307.0,48.889,48.9122,48.8349,48.8581,51307.0
2017-04-06 15:15:00,63.22,63.31,63.19,63.29,33321.0,48.8581,48.9277,48.8349,48.9122,33321.0
2017-04-06 15:20:00,63.28,63.35,63.24,63.28,65640.0,48.9045,48.9586,48.8736,48.9045,65640.0
2017-04-06 15:25:00,63.28,63.34,63.26,63.32,38193.0,48.9045,48.9508,48.889,48.9354,38193.0
2017-04-06 15:30:00,63.31,63.31,63.23,63.26,69998.0,48.9277,48.9277,48.8658,48.889,69998.0
2017-04-06 15:35:00,63.26,63.31,63.24,63.25,79009.0,48.889,48.9277,48.8736,48.8813,79009.0
2017-04-06 15:40:00,63.25,63.3,63.22,63.23,131649.0,48.8813,48.9199,48.8581,48.8658,131649.0
2017-04-06 15:45:00,63.23,63.28,63.2,63.25,144844.0,48.8658,48.9045,48.8426,48.8813,144844.0
2017-04-06 15:50:00,63.24,63.3,63.23,63.26,129503.0,48.8736,48.9199,48.8658,48.889,129503.0
2017-04-06 15:55:00,63.26,63.32,63.25,63.28,298266.0,48.889,48.9354,48.8813,48.9045,298266.0
2017-04-07 09:30:00,63.4,63.55,63.33,63.38,97043.0,48.9972,49.1131,48.9431,48.9818,97043.0
2017-04-07 09:35:00,63.36,63.52,63.36,63.46,29705.0,48.9663,49.09,48.9663,49.0436,29705.0
2017-04-07 09:40:00,63.45,63.47,63.36,63.39,26951.0,49.0359,49.0513,48.9663,48.9895,26951.0
2017-04-07 09:45:00,63.39,63.47,63.33,63.37,22472.0,48.9895,49.0513,48.9431,48.974,22472.0
2017-04-07 09:50:00,63.37,63.45,63.31,63.32,24574.0,48.974,49.0359,48.9277,48.9354,24574.0
2017-04-07 09:55:00,63.33,63.36,63.25,63.26,27159.0,48.9431,48.9663,48.8813,48.889,27159.0
2017-04-07 10:00:00,63.28,63.3,63.2,63.23,28814.0,48.9045,48.9199,48.8426,48.8658,28814.0
2017-04-07 10:05:00,63.25,63.41,63.22,63.34,25181.0,48.8813,49.0049,48.8581,48.9508,25181.0
2017-04-07 10:10:00,63.35,63.54,63.35,63.47,35755.0,48.9586,49.1054,48.9586,49.0513,35755.0
2017-04-07 10:15:00,63.47,63.48,63.41,63.43,25497.0,49.0513,49.059,49.0049,49.0204,25497.0
2017-04-07 10:20:00,63.44,63.48,63.39,63.41,23617.0,49.0281,49.059,48.9895,49.0049,23617.0
2017-04-07 10:25:00,63.4,63.43,63.35,63.37,21544.0,48.9972,49.0204,48.9586,48.974,21544.0
2017-04-07 10:30:00,63.37,63.37,63.29,63.33,22331.0,48.974,48.974,48.9122,48.9431,22331.0
2017-04-07 10:35:00,63.33,63.42,63.32,63.42,25254.0,48.9431,49.0127,48.9354,49.0127,25254.0
2017-04-07 10:40:00,63.43,63.43,63.34,63.35,26902.0,49.0204,49.0204,48.9508,48.9586,26902.0
2017-04-07 10:45:00,63.36,63.38,63.31,63.32,26299.0,48.9663,48.9818,48.9277,48.9354,26299.0
2017-04-07 10:50:00,63.32,63.37,63.31,63.36,29205.0,48.9354,48.974,48.9277,48.9663,29205.0
2017-04-07 10:55:00,63.36,63.41,63.34,63.4,24269.0,48.9663,49.0049,48.9508,48.9972,24269.0
2017-04-07 11:00:00,63.4,63.44,63.32,63.35,31039.0,48.9972,49.0281,48.9354,48.9586,31039.0
2017-04-07 11:05:00,63.35,63.35,63.24,63.24,42339.0,48.9586,48.9586,48.8736,48.8736,42339.0
2017-04-07 11:10:00,63.24,63.3,63.21,63.3,18073.0,48.8736,48.9199,48.8504,48.9199,18073.0
2017-04-07 11:15:00,63.3,63.31,63.26,63.29,43092.0,48.9199,48.9277,48.889,48.9122,43092.0
2017-04-07 11:20:00,63.3,63.37,63.27,63.34,39721.0,48.9199,48.974,48.8967,48.9508,39721.0
2017-04-07 11:25:00,63.34,63.42,63.33,63.35,15693.0,48.9508,49.0127,48.9431,48.9586,15693.0
2017-04-07 11:30:00,63.35,63.39,63.31,63.39,18248.0,48.9586,48.9895,48.9277,48.9895,18248.0
2017-04-07 11:35:00,63.39,63.42,63.38,63.41,24077.0,48.9895,49.0127,48.9818,49.0049,24077.0
2017-04-07 11:40:00,63.41,63.46,63.37,63.42,29355.0,49.0049,49.0436,48.974,49.0127,29355.0
2017-04-07 11:45:00,63.42,63.49,63.41,63.48,16424.0,49.0127,49.0668,49.0049,49.059,16424.0
2017-04-07 11:50:00,63.49,63.49,63.43,63.46,19769.0,49.0668,49.0668,49.0204,49.0436,19769.0
2017-04-07 11:55:00,63.45,63.46,63.42,63.44,17037.0,49.0359,49.0436,49.0127,49.0281,17037.0
2017-04-07 12:00:00,63.44,63.47,63.42,63.42,26488.0,49.0281,49.0513,49.0127,49.0127,26488.0
2017-04-07 12:05:00,63.41,63.42,63.37,63.38,27448.0,49.0049,49.0127,48.974,48.9818,27448.0
2017-04-07 12:10:00,63.37,63.42,63.37,63.4,20535.0,48.974,49.0127,48.974,48.9972,20535.0
2017-04-07 12:15:00,63.4,63.41,63.37,63.37,44665.0,48.9972,49.0049,48.974,48.974,44665.0
2017-04-07 12:20:00,63.37,63.38,63.33,63.37,21378.0,48.974,48.9818,48.9431,48.974,21378.0
2017-04-07 12:25:00,63.38,63.39,63.35,63.35,29195.0,48.9818,48.9895,48.9586,48.9586,29195.0
2017-04-07 12:30:00,63.36,63.38,63.35,63.36,32853.0,48.9663,48.9818,48.9586,48.9663,32853.0
2017-04-07 12:35:00,63.37,63.37,63.34,63.35,18587.0,48.974,48.974,48.9508,48.9586,18587.0
2017-04-07 12:40:00,63.34,63.36,63.3,63.31,30603.0,48.9508,48.9663,48.9199,48.9277,30603.0
2017-04-07 12:45:00,63.31,63.35,63.3,63.34,26995.0,48.9277,48.9586,48.9199,48.9508,26995.0
2017-04-07 12:50:00,63.34,63.38,63.32,63.32,22021.0,48.9508,48.9818,48.9354,48.9354,22021.0
2017-04-07 12:55:00,63.33,63.36,63.32,63.34,27715.0,48.9431,48.9663,48.9354,48.9508,27715.0
2017-04-07 13:00:00,63.33,63.33,63.21,63.22,71911.0,48.9431,48.9431,48.8504,48.8581,71911.0
2017-04-07 13:05:00,63.23,63.31,63.23,63.28,12036.0,48.8658,48.9277,48.8658,48.9045,12036.0
2017-04-07 13:10:00,63.3,63.34,63.26,63.27,24279.0,48.9199,48.9508,48.889,48.8967,24279.0
2017-04-07 13:15:00,63.25,63.3,63.25,63.28,18059.0,48.8813,48.9199,48.8813,48.9045,18059.0
2017-04-07 13:20:00,63.28,63.34,63.27,63.34,16859.0,48.9045,48.9508,48.8967,48.9508,16859.0
2017-04-07 13:25:00,63.34,63.41,63.27,63.41,60455.0,48.9508,49.0049,48.8967,49.0049,60455.0
2017-04-07 13:30:00,63.41,63.49,63.4,63.4,68705.0,49.0049,49.0668,48.9972,48.9972,68705.0
2017-04-07 13:35:00,63.4,63.4,63.36,63.37,23113.0,48.9972,48.9972,48.9663,48.974,23113.0
2017-04-07 13:40:00,63.36,63.4,63.35,63.38,31317.0,48.9663,48.9972,48.9586,48.9818,31317.0
2017-04-07 13:45:00,63.38,63.43,63.38,63.41,17181.0,48.9818,49.0204,48.9818,49.0049,17181.0
2017-04-07 13:50:00,63.41,63.42,63.36,63.38,38892.0,49.0049,49.0127,48.9663,48.9818,38892.0
2017-04-07 13:55:00,63.37,63.4,63.37,63.4,15745.0,48.974,48.9972,48.974,48.9972,15745.0
2017-04-07 14:00:00,63.39,63.4,63.33,63.33,50060.0,48.9895,48.9972,48.9431,48.9431,50060.0
2017-04-07 14:05:00,63.33,63.34,63.3,63.3,41257.0,48.9431,48.9508,48.9199,48.9199,41257.0
2017-04-07 14:10:00,63.31,63.33,63.3,63.31,25115.0,48.9277,48.9431,48.9199,48.9277,25115.0
2017-04-07 14:15:00,63.3,63.31,63.26,63.29,36770.0,48.9199,48.9277,48.889,48.9122,36770.0
2017-04-07 14:20:00,63.29,63.36,63.28,63.35,19673.0,48.9122,48.9663,48.9045,48.9586,19673.0
2017-04-07 14:25:00,63.35,63.36,63.26,63.26,23765.0,48.9586,48.9663,48.889,48.889,23765.0
2017-04-07 14:30:00,63.26,63.27,63.23,63.26,26350.0,48.889,48.8967,48.8658,48.889,26350.0
2017-04-07 14:35:00,63.26,63.26,63.21,63.21,20146.0,48.889,48.889,48.8504,48.8504,20146.0
2017-04-07 14:40:00,63.21,63.23,63.15,63.19,38394.0,48.8504,48.8658,48.804,48.8349,38394.0
2017-04-07 14:45:00,63.2,63.22,63.16,63.17,31587.0,48.8426,48.8581,48.8117,48.8195,31587.0
2017-04-07 14:50:00,63.16,63.17,63.12,63.14,29521.0,48.8117,48.8195,48.7808,48.7963,29521.0
2017-04-07 14:55:00,63.14,63.16,63.11,63.11,33058.0,48.7963,48.8117,48.7731,48.7731,33058.0
2017-04-07 15:00:00,63.1,63.14,63.1,63.13,32914.0,48.7654,48.7963,48.7654,48.7885,32914.0
2017-04-07 15:05:00,63.12,63.16,63.09,63.1,41785.0,48.7808,48.8117,48.7576,48.7654,41785.0
2017-04-07 15:10:00,63.1,63.13,63.08,63.1,28402.0,48.7654,48.7885,48.7499,48.7654,28402.0
2017-04-07 15:15:00,63.1,63.12,63.07,63.1,27968.0,48.7654,48.7808,48.7422,48.7654,27968.0
2017-04-07 15:20:00,63.1,63.12,63.06,63.08,38933.0,48.7654,48.7808,48.7345,48.7499,38933.0
2017-04-07 15:25:00,63.06,63.07,62.97,62.97,43855.0,48.7345,48.7422,48.6649,48.6649,43855.0
2017-04-07 15:30:00,62.98,63.0,62.93,62.96,59153.0,48.6726,48.6881,48.634,48.6572,59153.0
2017-04-07 15:35:00,62.96,63.0,62.95,62.96,48966.0,48.6572,48.6881,48.6494,48.6572,48966.0
2017-04-07 15:40:00,62.96,62.99,62.92,62.93,57921.0,48.6572,48.6804,48.6263,48.634,57921.0
2017-04-07 15:45:00,62.93,63.01,62.92,62.98,73259.0,48.634,48.6958,48.6263,48.6726,73259.0
2017-04-07 15:50:00,62.98,63.01,62.95,62.98,77911.0,48.6726,48.6958,48.6494,48.6726,77911.0
2017-04-07 15:55:00,62.98,63.03,62.94,62.99,226217.0,48.6726,48.7113,48.6417,48.6804,226217.0
2017-04-10 09:30:00,63.29,63.42,63.25,63.37,106050.0,48.9122,49.0127,48.8813,48.974,106050.0
2017-04-10 09:35:00,63.36,63.4,63.24,63.32,76214.0,48.9663,48.9972,48.8736,48.9354,76214.0
2017-04-10 09:40:00,63.33,63.75,63.33,63.73,151702.0,48.9431,49.2677,48.9431,49.2522,151702.0
2017-04-10 09:45:00,63.72,63.83,63.64,63.81,57135.0,49.2445,49.3295,49.1827,49.3141,57135.0
2017-04-10 09:50:00,63.8,63.88,63.72,63.82,67480.0,49.3063,49.3682,49.2445,49.3218,67480.0
2017-04-10 09:55:00,63.81,63.82,63.72,63.81,53251.0,49.3141,49.3218,49.2445,49.3141,53251.0
2017-04-10 10:00:00,63.82,63.91,63.79,63.86,66430.0,49.3218,49.3914,49.2986,49.3527,66430.0
2017-04-10 10:05:00,63.85,63.98,63.84,63.98,63735.0,49.345,49.4455,49.3373,49.4455,63735.0
2017-04-10 10:10:00,63.99,64.04,63.95,64.03,36880.0,49.4532,49.4918,49.4223,49.4841,36880.0
2017-04-10 10:15:00,64.02,64.03,63.91,63.91,36430.0,49.4764,49.4841,49.3914,49.3914,36430.0
2017-04-10 10:20:00,63.92,64.06,63.92,64.05,34175.0,49.3991,49.5073,49.3991,49.4996,34175.0
2017-04-10 10:25:00,64.05,64.1,64.03,64.08,19495.0,49.4996,49.5382,49.4841,49.5227,19495.0
2017-04-10 10:30:00,64.07,64.16,64.06,64.16,23385.0,49.515,49.5846,49.5073,49.5846,23385.0
2017-04-10 10:35:00,64.16,64.22,64.16,64.19,29889.0,49.5846,49.6309,49.5846,49.6077,29889.0
2017-04-10 10:40:00,64.18,64.21,64.13,64.18,30502.0,49.6,49.6232,49.5614,49.6,30502.0
2017-04-10 10:45:00,64.17,64.17,64.13,64.16,25760.0,49.5923,49.5923,49.5614,49.5846,25760.0
2017-04-10 10:50:00,64.16,64.18,64.13,64.17,38054.0,49.5846,49.6,49.5614,49.5923,38054.0
2017-04-10 10:55:00,64.16,64.19,64.09,64.13,50789.0,49.5846,49.6077,49.5305,49.5614,50789.0
2017-04-10 11:00:00,64.12,64.19,64.07,64.19,33108.0,49.5536,49.6077,49.515,49.6077,33108.0
2017-04-10 11:05:00,64.2,64.2,64.12,64.17,46985.0,49.6155,49.6155,49.5536,49.5923,46985.0
2017-04-10 11:10:00,64.17,64.23,64.13,64.23,46047.0,49.5923,49.6387,49.5614,49.6387,46047.0
2017-04-10 11:15:00,64.23,64.28,64.19,64.27,41594.0,49.6387,49.6773,49.6077,49.6696,41594.0
2017-04-10 11:20:00,64.26,64.31,64.24,64.3,42918.0,49.6618,49.7005,49.6464,49.6928,42918.0
2017-04-10 11:25:00,64.3,64.31,64.24,64.31,19356.0,49.6928,49.7005,49.6464,49.7005,19356.0
2017-04-10 11:30:00,64.31,64.32,64.2,64.21,62754.0,49.7005,49.7082,49.6155,49.6232,62754.0
2017-04-10 11:35:00,64.2,64.26,64.16,64.19,34606.0,49.6155,49.6618,49.5846,49.6077,34606.0
2017-04-10 11:40:00,64.2,64.23,64.17,64.21,28104.0,49.6155,49.6387,49.5923,49.6232,28104.0
2017-04-10 11:45:00,64.21,64.28,64.19,64.27,28282.0,49.6232,49.6773,49.6077,49.6696,28282.0
2017-04-10 11:50:00,64.27,64.27,64.22,64.24,18040.0,49.6696,49.6696,49.6309,49.6464,18040.0
2017-04-10 11:55:00,64.23,64.26,64.22,64.25,32404.0,49.6387,49.6618,49.6309,49.6541,32404.0
2017-04-10 12:00:00,64.26,64.29,64.25,64.29,18215.0,49.6618,49.685,49.6541,49.685,18215.0
2017-04-10 12:05:00,64.28,64.28,64.2,64.21,13267.0,49.6773,49.6773,49.6155,49.6232,13267.0
2017-04-10 12:10:00,64.21,64.22,64.08,64.1,30861.0,49.6232,49.6309,49.5227,49.5382,30861.0
2017-04-10 12:15:00,64.11,64.19,64.1,64.19,31080.0,49.5459,49.6077,49.5382,49.6077,31080.0
2017-04-10 12:20:00,64.18,64.19,64.14,64.17,13703.0,49.6,49.6077,49.5691,49.5923,13703.0
2017-04-10 12:25:00,64.17,64.18,64.1,64.12,23287.0,49.5923,49.6,49.5382,49.5536,23287.0
2017-04-10 12:30:00,64.12,64.24,64.11,64.24,25026.0,49.5536,49.6464,49.5459,49.6464,25026.0
2017-04-10 12:35:00,64.25,64.25,64.14,64.15,16856.0,49.6541,49.6541,49.5691,49.5768,16856.0
2017-04-10 12:40:00,64.15,64.2,64.12,64.15,27017.0,49.5768,49.6155,49.5536,49.5768,27017.0
2017-04-10 12:45:00,64.15,64.22,64.14,64.21,13237.0,49.5768,49.6309,49.5691,49.6232,13237.0
2017-04-10 12:50:00,64.21,64.24,64.19,64.19,12272.0,49.6232,49.6464,49.6077,49.6077,12272.0
2017-04-10 12:55:00,64.19,64.29,64.19,64.25,13935.0,49.6077,49.685,49.6077,49.6541,13935.0
2017-04-10 13:00:00,64.25,64.26,64.21,64.22,19147.0,49.6541,49.6618,49.6232,49.6309,19147.0
2017-04-10 13:05:00,64.22,64.27,64.22,64.22,22079.0,49.6309,49.6696,49.6309,49.6309,22079.0
2017-04-10 13:10:00,64.21,64.25,64.2,64.23,11518.0,49.6232,49.6541,49.6155,49.6387,11518.0
2017-04-10 13:15:00,64.24,64.3,64.24,64.28,23105.0,49.6464,49.6928,49.6464,49.6773,23105.0
2017-04-10 13:20:00,64.28,64.3,64.24,64.25,24119.0,49.6773,49.6928,49.6464,49.6541,24119.0
2017-04-10 13:25:00,64.26,64.27,64.21,64.22,31146.0,49.6618,49.6696,49.6232,49.6309,31146.0
2017-04-10 13:30:00,64.23,64.23,64.17,64.18,35856.0,49.6387,49.6387,49.5923,49.6,35856.0
2017-04-10 13:35:00,64.17,64.22,64.17,64.19,21262.0,49.5923,49.6309,49.5923,49.6077,21262.0
2017-04-10 13:40:00,64.19,64.19,64.16,64.18,17276.0,49.6077,49.6077,49.5846,49.6,17276.0
2017-04-10 13:45:00,64.18,64.19,64.15,64.16,13609.0,49.6,49.6077,49.5768,49.5846,13609.0
2017-04-10 13:50:00,64.17,64.17,64.11,64.12,30160.0,49.5923,49.5923,49.5459,49.5536,30160.0
2017-04-10 13:55:00,64.12,64.19,64.1,64.19,30226.0,49.5536,49.6077,49.5382,49.6077,30226.0
2017-04-10 14:00:00,64.19,64.19,64.08,64.08,35714.0,49.6077,49.6077,49.5227,49.5227,35714.0
2017-04-10 14:05:00,64.08,64.13,64.06,64.12,32718.0,49.5227,49.5614,49.5073,49.5536,32718.0
2017-04-10 14:10:00,64.11,64.17,64.11,64.16,25100.0,49.5459,49.5923,49.5459,49.5846,25100.0
2017-04-10 14:15:00,64.15,64.2,64.15,64.18,13904.0,49.5768,49.6155,49.5768,49.6,13904.0
2017-04-10 14:20:00,64.19,64.22,64.15,64.2,58053.0,49.6077,49.6309,49.5768,49.6155,58053.0
2017-04-10 14:25:00,64.21,64.22,64.14,64.2,30060.0,49.6232,49.6309,49.5691,49.6155,30060.0
2017-04-10 14:30:00,64.2,64.22,64.16,64.19,12595.0,49.6155,49.6309,49.5846,49.6077,12595.0
2017-04-10 14:35:00,64.19,64.21,64.13,64.17,16326.0,49.6077,49.6232,49.5614,49.5923,16326.0
2017-04-10 14:40:00,64.16,64.24,64.14,64.24,23446.0,49.5846,49.6464,49.5691,49.6464,23446.0
2017-04-10 14:45:00,64.24,64.29,64.23,64.27,52223.0,49.6464,49.685,49.6387,49.6696,52223.0
2017-04-10 14:50:00,64.28,64.31,64.26,64.3,39986.0,49.6773,49.7005,49.6618,49.6928,39986.0
2017-04-10 14:55:00,64.31,64.4,64.31,64.38,24178.0,49.7005,49.77,49.7005,49.7546,24178.0
2017-04-10 15:00:00,64.38,64.44,64.37,64.42,67892.0,49.7546,49.801,49.7469,49.7855,67892.0
2017-04-10 15:05:00,64.4,64.43,64.33,64.34,35921.0,49.77,49.7932,49.7159,49.7237,35921.0
2017-04-10 15:10:00,64.35,64.38,64.25,64.31,73606.0,49.7314,49.7546,49.6541,49.7005,73606.0
2017-04-10 15:15:00,64.32,64.33,64.28,64.29,27511.0,49.7082,49.7159,49.6773,49.685,27511.0
2017-04-10 15:20:00,64.28,64.28,64.17,64.24,47026.0,49.6773,49.6773,49.5923,49.6464,47026.0
2017-04-10 15:25:00,64.24,64.28,64.22,64.27,43596.0,49.6464,49.6773,49.6309,49.6696,43596.0
2017-04-10 15:30:00,64.27,64.28,64.2,64.26,66397.0,49.6696,49.6773,49.6155,49.6618,66397.0
2017-04-10 15:35:00,64.26,64.32,64.25,64.27,100384.0,49.6618,49.7082,49.6541,49.6696,100384.0
2017-04-10 15:40:00,64.28,64.29,64.25,64.27,45904.0,49.6773,49.685,49.6541,49.6696,45904.0
2017-04-10 15:45:00,64.26,64.26,64.22,64.24,108603.0,49.6618,49.6618,49.6309,49.6464,108603.0
2017-04-10 15:50:00,64.24,64.26,64.19,64.19,83762.0,49.6464,49.6618,49.6077,49.6077,83762.0
2017-04-10 15:55:00,64.19,64.2,64.11,64.14,265699.0,49.6077,49.6155,49.5459,49.5691,265699.0
2017-04-11 09:30:00,64.26,64.45,64.18,64.34,104806.0,49.6618,49.8087,49.6,49.7237,104806.0
2017-04-11 09:35:00,64.34,64.37,64.15,64.22,39399.0,49.7237,49.7469,49.5768,49.6309,39399.0
2017-04-11 09:40:00,64.23,64.23,63.97,64.03,34251.0,49.6387,49.6387,49.4377,49.4841,34251.0
2017-04-11 09:45:00,64.03,64.08,63.99,64.0,20999.0,49.4841,49.5227,49.4532,49.4609,20999.0
2017-04-11 09:50:00,63.97,64.09,63.94,64.02,23051.0,49.4377,49.5305,49.4145,49.4764,23051.0
2017-04-11 09:55:00,64.01,64.1,63.94,64.1,17175.0,49.4686,49.5382,49.4145,49.5382,17175.0
2017-04-11 10:00:00,64.08,64.22,64.03,64.21,56942.0,49.5227,49.6309,49.4841,49.6232,56942.0
2017-04-11 10:05:00,64.21,64.22,64.1,64.1,22398.0,49.6232,49.6309,49.5382,49.5382,22398.0
2017-04-11 10:10:00,64.1,64.14,64.0,64.02,34888.0,49.5382,49.5691,49.4609,49.4764,34888.0
2017-04-11 10:15:00,64.01,64.13,63.99,64.12,19701.0,49.4686,49.5614,49.4532,49.5536,19701.0
2017-04-11 10:20:00,64.1,64.11,64.01,64.04,28329.0,49.5382,49.5459,49.4686,49.4918,28329.0
2017-04-11 10:25:00,64.05,64.19,64.05,64.12,18119.0,49.4996,49.6077,49.4996,49.5536,18119.0
2017-04-11 10:30:00,64.12,64.12,64.03,64.07,40283.0,49.5536,49.5536,49.4841,49.515,40283.0
2017-04-11 10:35:00,64.07,64.18,64.05,64.16,30612.0,49.515,49.6,49.4996,49.5846,30612.0
2017-04-11 10:40:00,64.16,64.16,64.04,64.1,40266.0,49.5846,49.5846,49.4918,49.5382,40266.0
2017-04-11 10:45:00,64.09,64.16,64.02,64.03,30302.0,49.5305,49.5846,49.4764,49.4841,30302.0
2017-04-11 10:50:00,64.02,64.05,63.94,63.98,36038.0,49.4764,49.4996,49.4145,49.4455,36038.0
2017-04-11 10:55:00,63.98,64.07,63.97,64.03,38492.0,49.4455,49.515,49.4377,49.4841,38492.0
2017-04-11 11:00:00,64.03,64.06,63.99,64.04,39964.0,49.4841,49.5073,49.4532,49.4918,39964.0
2017-04-11 11:05:00,64.04,64.11,64.02,64.05,55826.0,49.4918,49.5459,49.4764,49.4996,55826.0
2017-04-11 11:10:00,64.05,64.11,63.9,63.95,35062.0,49.4996,49.5459,49.3836,49.4223,35062.0
2017-04-11 11:15:00,63.96,64.09,63.95,64.09,31661.0,49.43,49.5305,49.4223,49.5305,31661.0
2017-04-11 11:20:00,64.08,64.08,63.98,64.03,25792.0,49.5227,49.5227,49.4455,49.4841,25792.0
2017-04-11 11:25:00,64.04,64.05,63.92,63.94,19595.0,49.4918,49.4996,49.3991,49.4145,19595.0
2017-04-11 11:30:00,63.96,64.03,63.92,64.02,35288.0,49.43,49.4841,49.3991,49.4764,35288.0
2017-04-11 11:35:00,64.02,64.09,63.99,64.03,17984.0,49.4764,49.5305,49.4532,49.4841,17984.0
2017-04-11 11:40:00,64.03,64.09,64.02,64.05,17230.0,49.4841,49.5305,49.4764,49.4996,17230.0
2017-04-11 11:45:00,64.05,64.1,64.0,64.05,22042.0,49.4996,49.5382,49.4609,49.4996,22042.0
2017-04-11 11:50:00,64.05,64.1,64.04,64.05,15857.0,49.4996,49.5382,49.4918,49.4996,15857.0
2017-04-11 11:55:00,64.06,64.12,64.06,64.11,17018.0,49.5073,49.5536,49.5073,49.5459,17018.0
2017-04-11 12:00:00,64.11,64.12,64.01,64.02,34897.0,49.5459,49.5536,49.4686,49.4764,34897.0
2017-04-11 12:05:00,64.02,64.1,64.02,64.08,21660.0,49.4764,49.5382,49.4764,49.5227,21660.0
2017-04-11 12:10:00,64.07,64.14,64.03,64.13,25881.0,49.515,49.5691,49.4841,49.5614,25881.0
2017-04-11 12:15:00,64.13,64.22,64.13,64.2,14830.0,49.5614,49.6309,49.5614,49.6155,14830.0
2017-04-11 12:20:00,64.21,64.25,64.19,64.19,15426.0,49.6232,49.6541,49.6077,49.6077,15426.0
2017-04-11 12:25:00,64.19,64.48,64.17,64.44,89361.0,49.6077,49.8319,49.5923,49.801,89361.0
2017-04-11 12:30:00,64.45,64.48,64.35,64.37,27612.0,49.8087,49.8319,49.7314,49.7469,27612.0
2017-04-11 12:35:00,64.37,64.44,64.36,64.42,32942.0,49.7469,49.801,49.7391,49.7855,32942.0
2017-04-11 12:40:00,64.42,64.43,64.37,64.38,56011.0,49.7855,49.7932,49.7469,49.7546,56011.0
2017-04-11 12:45:00,64.39,64.42,64.37,64.39,37356.0,49.7623,49.7855,49.7469,49.7623,37356.0
2017-04-11 12:50:00,64.39,64.53,64.39,64.53,53973.0,49.7623,49.8705,49.7623,49.8705,53973.0
2017-04-11 12:55:00,64.53,64.6,64.51,64.59,39065.0,49.8705,49.9246,49.8551,49.9169,39065.0
2017-04-11 13:00:00,64.6,64.62,64.55,64.58,46930.0,49.9246,49.9401,49.886,49.9091,46930.0
2017-04-11 13:05:00,64.57,64.63,64.54,64.57,62456.0,49.9014,49.9478,49.8782,49.9014,62456.0
2017-04-11 13:10:00,64.57,64.68,64.57,64.66,45761.0,49.9014,49.9864,49.9014,49.971,45761.0
2017-04-11 13:15:00,64.65,64.67,64.58,64.58,44272.0,49.9632,49.9787,49.9091,49.9091,44272.0
2017-04-11 13:20:00,64.59,64.66,64.58,64.62,55060.0,49.9169,49.971,49.9091,49.9401,55060.0
2017-04-11 13:25:00,64.63,64.63,64.6,64.6,35092.0,49.9478,49.9478,49.9246,49.9246,35092.0
2017-04-11 13:30:00,64.6,64.62,64.54,64.58,39564.0,49.9246,49.9401,49.8782,49.9091,39564.0
2017-04-11 13:35:00,64.59,64.66,64.58,64.66,33193.0,49.9169,49.971,49.9091,49.971,33193.0
2017-04-11 13:40:00,64.66,64.68,64.54,64.59,37595.0,49.971,49.9864,49.8782,49.9169,37595.0
2017-04-11 13:45:00,64.59,64.64,64.55,64.57,27338.0,49.9169,49.9555,49.886,49.9014,27338.0
2017-04-11 13:50:00,64.57,64.67,64.57,64.63,105519.0,49.9014,49.9787,49.9014,49.9478,105519.0
2017-04-11 13:55:00,64.62,64.63,64.58,64.63,48360.0,49.9401,49.9478,49.9091,49.9478,48360.0
2017-04-11 14:00:00,64.62,64.67,64.62,64.63,47520.0,49.9401,49.9787,49.9401,49.9478,47520.0
2017-04-11 14:05:00,64.63,64.67,64.62,64.67,69546.0,49.9478,49.9787,49.9401,49.9787,69546.0
2017-04-11 14:10:00,64.67,64.67,64.58,64.61,49778.0,49.9787,49.9787,49.9091,49.9323,49778.0
2017-04-11 14:15:00,64.62,64.74,64.62,64.71,56749.0,49.9401,50.0328,49.9401,50.0096,56749.0
2017-04-11 14:20:00,64.7,64.71,64.66,64.68,27831.0,50.0019,50.0096,49.971,49.9864,27831.0
2017-04-11 14:25:00,64.68,64.78,64.67,64.75,55375.0,49.9864,50.0637,49.9787,50.0405,55375.0
2017-04-11 14:30:00,64.74,64.78,64.68,64.76,24066.0,50.0328,50.0637,49.9864,50.0483,24066.0
2017-04-11 14:35:00,64.76,64.78,64.71,64.72,71657.0,50.0483,50.0637,50.0096,50.0173,71657.0
2017-04-11 14:40:00,64.72,64.72,64.67,64.71,28724.0,50.0173,50.0173,49.9787,50.0096,28724.0
2017-04-11 14:45:00,64.71,64.8,64.71,64.77,61504.0,50.0096,50.0792,50.0096,50.056,61504.0
2017-04-11 14:50:00,64.78,64.79,64.75,64.78,45167.0,50.0637,50.0714,50.0405,50.0637,45167.0
2017-04-11 14:55:00,64.77,64.83,64.76,64.83,74038.0,50.056,50.1024,50.0483,50.1024,74038.0
2017-04-11 15:00:00,64.82,64.86,64.8,64.85,58014.0,50.0946,50.1255,50.0792,50.1178,58014.0
2017-04-11 15:05:00,64.85,64.9,64.77,64.89,110930.0,50.1178,50.1565,50.056,50.1487,110930.0
2017-04-11 15:10:00,64.89,64.97,64.89,64.94,118180.0,50.1487,50.2106,50.1487,50.1874,118180.0
2017-04-11 15:15:00,64.93,64.94,64.84,64.85,64298.0,50.1796,50.1874,50.1101,50.1178,64298.0
2017-04-11 15:20:00,64.85,64.94,64.84,64.89,103966.0,50.1178,50.1874,50.1101,50.1487,103966.0
2017-04-11 15:25:00,64.89,64.94,64.86,64.94,56773.0,50.1487,50.1874,50.1255,50.1874,56773.0
2017-04-11 15:30:00,64.93,65.04,64.92,65.0,117373.0,50.1796,50.2646,50.1719,50.2337,117373.0
2017-04-11 15:35:00,65.0,65.05,64.94,65.05,97635.0,50.2337,50.2724,50.1874,50.2724,97635.0
2017-04-11 15:40:00,65.05,65.05,64.97,65.0,112605.0,50.2724,50.2724,50.2106,50.2337,112605.0
2017-04-11 15:45:00,64.99,65.0,64.91,64.94,104301.0,50.226,50.2337,50.1642,50.1874,104301.0
2017-04-11 15:50:00,64.94,64.97,64.89,64.89,176777.0,50.1874,50.2106,50.1487,50.1487,176777.0
2017-04-11 15:55:00,64.89,64.99,64.87,64.99,327330.0,50.1487,50.226,50.1333,50.226,327330.0
2017-04-12 09:30:00,64.94,65.19,64.83,65.04,108655.0,50.1874,50.3806,50.1024,50.2646,108655.0
2017-04-12 09:35:00,65.04,65.07,64.85,65.02,68974.0,50.2646,50.2878,50.1178,50.2492,68974.0
2017-04-12 09:40:00,65.01,65.18,65.01,65.12,54869.0,50.2415,50.3728,50.2415,50.3265,54869.0
2017-04-12 09:45:00,65.15,65.22,65.05,65.05,39906.0,50.3497,50.4038,50.2724,50.2724,39906.0
2017-04-12 09:50:00,65.06,65.19,64.99,65.15,43104.0,50.2801,50.3806,50.226,50.3497,43104.0
2017-04-12 09:55:00,65.13,65.31,65.06,65.29,47234.0,50.3342,50.4733,50.2801,50.4579,47234.0
2017-04-12 10:00:00,65.29,65.41,65.28,65.38,64774.0,50.4579,50.5506,50.4501,50.5274,64774.0
2017-04-12 10:05:00,65.39,65.46,65.34,65.35,52487.0,50.5351,50.5892,50.4965,50.5042,52487.0
2017-04-12 10:10:00,65.35,65.39,65.3,65.37,52846.0,50.5042,50.5351,50.4656,50.5197,52846.0
2017-04-12 10:15:00,65.36,65.59,65.34,65.58,83290.0,50.512,50.6897,50.4965,50.682,83290.0
2017-04-12 10:20:00,65.58,65.67,65.54,65.65,87640.0,50.682,50.7515,50.6511,50.7361,87640.0
2017-04-12 10:25:00,65.65,65.73,65.5,65.55,131400.0,50.7361,50.7979,50.6201,50.6588,131400.0
2017-04-12 10:30:00,65.56,65.72,65.54,65.56,38024.0,50.6665,50.7902,50.6511,50.6665,38024.0
2017-04-12 10:35:00,65.56,65.65,65.55,65.57,70638.0,50.6665,50.7361,50.6588,50.6742,70638.0
2017-04-12 10:40:00,65.56,65.64,65.45,65.47,45356.0,50.6665,50.7283,50.5815,50.597,45356.0
2017-04-12 10:45:00,65.49,65.49,65.16,65.19,122442.0,50.6124,50.6124,50.3574,50.3806,122442.0
2017-04-12 10:50:00,65.18,65.39,65.17,65.25,94640.0,50.3728,50.5351,50.3651,50.4269,94640.0
2017-04-12 10:55:00,65.25,65.3,65.13,65.16,112650.0,50.4269,50.4656,50.3342,50.3574,112650.0
2017-04-12 11:00:00,65.17,65.19,65.07,65.12,112530.0,50.3651,50.3806,50.2878,50.3265,112530.0
2017-04-12 11:05:00,65.13,65.21,65.08,65.17,94760.0,50.3342,50.396,50.2956,50.3651,94760.0
2017-04-12 11:10:00,65.16,65.17,65.04,65.04,80105.0,50.3574,50.3651,50.2646,50.2646,80105.0
2017-04-12 11:15:00,65.05,65.16,65.04,65.13,62426.0,50.2724,50.3574,50.2646,50.3342,62426.0
2017-04-12 11:20:00,65.13,65.28,65.13,65.13,94347.0,50.3342,50.4501,50.3342,50.3342,94347.0
2017-04-12 11:25:00,65.13,65.25,65.12,65.23,83201.0,50.3342,50.4269,50.3265,50.4115,83201.0
2017-04-12 11:30:00,65.23,65.24,65.12,65.2,45002.0,50.4115,50.4192,50.3265,50.3883,45002.0
2017-04-12 11:35:00,65.2,65.21,65.08,65.13,60279.0,50.3883,50.396,50.2956,50.3342,60279.0
2017-04-12 11:40:00,65.12,65.18,65.08,65.13,61863.0,50.3265,50.3728,50.2956,50.3342,61863.0
2017-04-12 11:45:00,65.13,65.14,65.03,65.08,47317.0,50.3342,50.3419,50.2569,50.2956,47317.0
2017-04-12 11:50:00,65.09,65.1,64.9,64.93,95445.0,50.3033,50.311,50.1565,50.1796,95445.0
2017-04-12 11:55:00,64.92,64.96,64.8,64.81,89759.0,50.1719,50.2028,50.0792,50.0869,89759.0
2017-04-12 12:00:00,64.82,64.85,64.76,64.79,52186.0,50.0946,50.1178,50.0483,50.0714,52186.0
2017-04-12 12:05:00,64.79,64.92,64.78,64.86,58923.0,50.0714,50.1719,50.0637,50.1255,58923.0
2017-04-12 12:10:00,64.86,64.91,64.85,64.91,34408.0,50.1255,50.1642,50.1178,50.1642,34408.0
2017-04-12 12:15:00,64.91,64.98,64.83,64.85,47397.0,50.1642,50.2183,50.1024,50.1178,47397.0
2017-04-12 12:20:00,64.85,64.89,64.81,64.88,24887.0,50.1178,50.1487,50.0869,50.141,24887.0
2017-04-12 12:25:00,64.88,64.9,64.85,64.87,30417.0,50.141,50.1565,50.1178,50.1333,30417.0
2017-04-12 12:30:00,64.87,64.98,64.86,64.97,39569.0,50.1333,50.2183,50.1255,50.2106,39569.0
2017-04-12 12:35:00,64.96,65.03,64.92,64.98,49095.0,50.2028,50.2569,50.1719,50.2183,49095.0
2017-04-12 12:40:00,64.97,65.1,64.96,65.09,38722.0,50.2106,50.311,50.2028,50.3033,38722.0
2017-04-12 12:45:00,65.09,65.09,65.01,65.02,44052.0,50.3033,50.3033,50.2415,50.2492,44052.0
2017-04-12 12:50:00,65.01,65.03,64.95,65.0,44614.0,50.2415,50.2569,50.1951,50.2337,44614.0
2017-04-12 12:55:00,65.0,65.06,64.95,65.01,43993.0,50.2337,50.2801,50.1951,50.2415,43993.0
2017-04-12 13:00:00,65.01,65.09,64.98,65.08,42971.0,50.2415,50.3033,50.2183,50.2956,42971.0
2017-04-12 13:05:00,65.08,65.15,65.05,65.14,51483.0,50.2956,50.3497,50.2724,50.3419,51483.0
2017-04-12 13:10:00,65.13,65.17,65.06,65.08,44010.0,50.3342,50.3651,50.2801,50.2956,44010.0
2017-04-12 13:15:00,65.07,65.12,65.07,65.11,44069.0,50.2878,50.3265,50.2878,50.3187,44069.0
2017-04-12 13:20:00,65.12,65.12,65.03,65.08,37283.0,50.3265,50.3265,50.2569,50.2956,37283.0
2017-04-12 13:25:00,65.07,65.09,65.01,65.07,41928.0,50.2878,50.3033,50.2415,50.2878,41928.0
2017-04-12 13:30:00,65.07,65.07,64.97,65.03,27680.0,50.2878,50.2878,50.2106,50.2569,27680.0
2017-04-12 13:35:00,65.03,65.11,65.03,65.1,50659.0,50.2569,50.3187,50.2569,50.311,50659.0
2017-04-12 13:40:00,65.1,65.17,65.1,65.14,27700.0,50.311,50.3651,50.311,50.3419,27700.0
2017-04-12 13:45:00,65.13,65.13,65.06,65.08,26774.0,50.3342,50.3342,50.2801,50.2956,26774.0
2017-04-12 13:50:00,65.08,65.08,64.96,64.98,21541.0,50.2956,50.2956,50.2028,50.2183,21541.0
2017-04-12 13:55:00,64.98,65.21,64.98,65.16,68700.0,50.2183,50.396,50.2183,50.3574,68700.0
2017-04-12 14:00:00,65.17,65.21,65.14,65.14,66029.0,50.3651,50.396,50.3419,50.3419,66029.0
2017-04-12 14:05:00,65.15,65.28,65.14,65.28,72530.0,50.3497,50.4501,50.3419,50.4501,72530.0
2017-04-12 14:10:00,65.28,65.28,65.17,65.17,38913.0,50.4501,50.4501,50.3651,50.3651,38913.0
2017-04-12 14:15:00,65.17,65.21,65.15,65.19,46628.0,50.3651,50.396,50.3497,50.3806,46628.0
2017-04-12 14:20:00,65.18,65.22,65.15,65.21,39257.0,50.3728,50.4038,50.3497,50.396,39257.0
2017-04-12 14:25:00,65.2,65.28,65.2,65.25,74138.0,50.3883,50.4501,50.3883,50.4269,74138.0
2017-04-12 14:30:00,65.25,65.26,65.19,65.23,108240.0,50.4269,50.4347,50.3806,50.4115,108240.0
2017-04-12 14:35:00,65.23,65.27,65.18,65.25,151425.0,50.4115,50.4424,50.3728,50.4269,151425.0
2017-04-12 14:40:00,65.24,65.26,65.12,65.17,107871.0,50.4192,50.4347,50.3265,50.3651,107871.0
2017-04-12 14:45:00,65.16,65.17,64.92,64.92,108132.0,50.3574,50.3651,50.1719,50.1719,108132.0
2017-04-12 14:50:00,64.92,65.0,64.9,64.98,117725.0,50.1719,50.2337,50.1565,50.2183,117725.0
2017-04-12 14:55:00,64.98,65.0,64.93,64.98,89246.0,50.2183,50.2337,50.1796,50.2183,89246.0
2017-04-12 15:00:00,64.98,64.99,64.84,64.84,70937.0,50.2183,50.226,50.1101,50.1101,70937.0
2017-04-12 15:05:00,64.84,64.85,64.75,64.78,62303.0,50.1101,50.1178,50.0405,50.0637,62303.0
2017-04-12 15:10:00,64.78,64.88,64.77,64.87,59782.0,50.0637,50.141,50.056,50.1333,59782.0
2017-04-12 15:15:00,64.87,64.89,64.79,64.86,110884.0,50.1333,50.1487,50.0714,50.1255,110884.0
2017-04-12 15:20:00,64.88,65.01,64.88,64.98,108892.0,50.141,50.2415,50.141,50.2183,108892.0
2017-04-12 15:25:00,64.98,65.01,64.91,65.0,101597.0,50.2183,50.2415,50.1642,50.2337,101597.0
2017-04-12 15:30:00,65.0,65.02,64.91,64.98,100232.0,50.2337,50.2492,50.1642,50.2183,100232.0
2017-04-12 15:35:00,64.98,65.0,64.89,64.95,71145.0,50.2183,50.2337,50.1487,50.1951,71145.0
2017-04-12 15:40:00,64.96,64.99,64.86,64.88,71329.0,50.2028,50.226,50.1255,50.141,71329.0
2017-04-12 15:45:00,64.88,64.93,64.86,64.88,107460.0,50.141,50.1796,50.1255,50.141,107460.0
2017-04-12 15:50:00,64.89,65.0,64.88,65.0,143268.0,50.1487,50.2337,50.141,50.2337,143268.0
2017-04-12 15:55:00,64.99,65.09,64.99,65.05,334148.0,50.226,50.3033,50.226,50.2724,334148.0
2017-04-13 09:30:00,64.97,65.08,64.87,65.0,50077.0,50.2106,50.2956,50.1333,50.2337,50077.0
2017-04-13 09:35:00,64.98,65.1,64.96,65.07,58258.0,50.2183,50.311,50.2028,50.2878,58258.0
2017-04-13 09:40:00,65.06,65.08,64.83,64.89,58178.0,50.2801,50.2956,50.1024,50.1487,58178.0
2017-04-13 09:45:00,64.9,64.99,64.74,64.75,69893.0,50.1565,50.226,50.0328,50.0405,69893.0
2017-04-13 09:50:00,64.76,64.96,64.71,64.91,67591.0,50.0483,50.2028,50.0096,50.1642,67591.0
2017-04-13 09:55:00,64.87,65.07,64.81,65.07,82568.0,50.1333,50.2878,50.0869,50.2878,82568.0
2017-04-13 10:00:00,65.05,65.08,64.95,65.04,45865.0,50.2724,50.2956,50.1951,50.2646,45865.0
2017-04-13 10:05:00,65.03,65.05,64.86,64.88,31454.0,50.2569,50.2724,50.1255,50.141,31454.0
2017-04-13 10:10:00,64.87,64.89,64.77,64.81,25357.0,50.1333,50.1487,50.056,50.0869,25357.0
2017-04-13 10:15:00,64.81,64.83,64.76,64.78,23301.0,50.0869,50.1024,50.0483,50.0637,23301.0
2017-04-13 10:20:00,64.77,64.84,64.73,64.84,34441.0,50.056,50.1101,50.0251,50.1101,34441.0
2017-04-13 10:25:00,64.83,64.86,64.66,64.71,30886.0,50.1024,50.1255,49.971,50.0096,30886.0
2017-04-13 10:30:00,64.73,64.83,64.72,64.78,29249.0,50.0251,50.1024,50.0173,50.0637,29249.0
2017-04-13 10:35:00,64.78,64.88,64.77,64.85,42136.0,50.0637,50.141,50.056,50.1178,42136.0
2017-04-13 10:40:00,64.86,64.86,64.73,64.76,23894.0,50.1255,50.1255,50.0251,50.0483,23894.0
2017-04-13 10:45:00,64.76,64.81,64.66,64.68,32576.0,50.0483,50.0869,49.971,49.9864,32576.0
2017-04-13 10:50:00,64.68,64.75,64.65,64.67,49526.0,49.9864,50.0405,49.9632,49.9787,49526.0
2017-04-13 10:55:00,64.67,64.72,64.59,64.6,32048.0,49.9787,50.0173,49.9169,49.9246,32048.0
2017-04-13 11:00:00,64.59,64.76,64.59,64.71,38731.0,49.9169,50.0483,49.9169,50.0096,38731.0
2017-04-13 11:05:00,64.7,64.73,64.61,64.63,44310.0,50.0019,50.0251,49.9323,49.9478,44310.0
2017-04-13 11:10:00,64.63,64.74,64.61,64.69,34801.0,49.9478,50.0328,49.9323,49.9942,34801.0
2017-04-13 11:15:00,64.69,64.69,64.62,64.62,36329.0,49.9942,49.9942,49.9401,49.9401,36329.0
2017-04-13 11:20:00,64.62,64.68,64.6,64.62,30873.0,49.9401,49.9864,49.9246,49.9401,30873.0
2017-04-13 11:25:00,64.61,64.69,64.59,64.67,27887.0,49.9323,49.9942,49.9169,49.9787,27887.0
2017-04-13 11:30:00,64.68,64.83,64.68,64.79,59384.0,49.9864,50.1024,49.9864,50.0714,59384.0
2017-04-13 11:35:00,64.79,64.83,64.78,64.8,31334.0,50.0714,50.1024,50.0637,50.0792,31334.0
2017-04-13 11:40:00,64.8,64.82,64.72,64.73,51616.0,50.0792,50.0946,50.0173,50.0251,51616.0
2017-04-13 11:45:00,64.75,64.81,64.72,64.72,34742.0,50.0405,50.0869,50.0173,50.0173,34742.0
2017-04-13 11:50:00,64.73,64.77,64.7,64.75,26298.0,50.0251,50.056,50.0019,50.0405,26298.0
2017-04-13 11:55:00,64.74,64.75,64.69,64.71,30540.0,50.0328,50.0405,49.9942,50.0096,30540.0
2017-04-13 12:00:00,64.7,64.73,64.67,64.7,39126.0,50.0019,50.0251,49.9787,50.0019,39126.0
2017-04-13 12:05:00,64.7,64.71,64.65,64.66,30317.0,50.0019,50.0096,49.9632,49.971,30317.0
2017-04-13 12:10:00,64.65,64.72,64.64,64.7,48217.0,49.9632,50.0173,49.9555,50.0019,48217.0
2017-04-13 12:15:00,64.69,64.71,64.63,64.65,50859.0,49.9942,50.0096,49.9478,49.9632,50859.0
2017-04-13 12:20:00,64.65,64.74,64.65,64.66,93953.0,49.9632,50.0328,49.9632,49.971,93953.0
2017-04-13 12:25:00,64.66,64.71,64.66,64.69,37647.0,49.971,50.0096,49.971,49.9942,37647.0
2017-04-13 12:30:00,64.69,64.72,64.66,64.68,43147.0,49.9942,50.0173,49.971,49.9864,43147.0
2017-04-13 12:35:00,64.68,64.71,64.64,64.69,32150.0,49.9864,50.0096,49.9555,49.9942,32150.0
2017-04-13 12:40:00,64.69,64.71,64.67,64.7,36613.0,49.9942,50.0096,49.9787,50.0019,36613.0
2017-04-13 12:45:00,64.72,64.72,64.68,64.69,17342.0,50.0173,50.0173,49.9864,49.9942,17342.0
2017-04-13 12:50:00,64.69,64.71,64.68,64.7,30537.0,49.9942,50.0096,49.9864,50.0019,30537.0
2017-04-13 12:55:00,64.69,64.74,64.68,64.7,30207.0,49.9942,50.0328,49.9864,50.0019,30207.0
2017-04-13 13:00:00,64.71,64.73,64.66,64.68,55478.0,50.0096,50.0251,49.971,49.9864,55478.0
2017-04-13 13:05:00,64.66,64.67,64.58,64.6,62404.0,49.971,49.9787,49.9091,49.9246,62404.0
2017-04-13 13:10:00,64.61,64.63,64.54,64.59,39838.0,49.9323,49.9478,49.8782,49.9169,39838.0
2017-04-13 13:15:00,64.6,64.61,64.55,64.57,22381.0,49.9246,49.9323,49.886,49.9014,22381.0
2017-04-13 13:20:00,64.56,64.57,64.51,64.52,34117.0,49.8937,49.9014,49.8551,49.8628,34117.0
2017-04-13 13:25:00,64.51,64.6,64.5,64.57,40082.0,49.8551,49.9246,49.8473,49.9014,40082.0
2017-04-13 13:30:00,64.56,64.57,64.5,64.52,25254.0,49.8937,49.9014,49.8473,49.8628,25254.0
2017-04-13 13:35:00,64.52,64.56,64.51,64.53,21207.0,49.8628,49.8937,49.8551,49.8705,21207.0
2017-04-13 13:40:00,64.53,64.54,64.46,64.46,32516.0,49.8705,49.8782,49.8164,49.8164,32516.0
2017-04-13 13:45:00,64.47,64.47,64.34,64.34,28827.0,49.8241,49.8241,49.7237,49.7237,28827.0
2017-04-13 13:50:00,64.33,64.36,64.32,64.33,16459.0,49.7159,49.7391,49.7082,49.7159,16459.0
2017-04-13 13:55:00,64.33,64.33,64.27,64.28,35527.0,49.7159,49.7159,49.6696,49.6773,35527.0
2017-04-13 14:00:00,64.28,64.3,64.21,64.3,35797.0,49.6773,49.6928,49.6232,49.6928,35797.0
2017-04-13 14:05:00,64.29,64.33,64.27,64.29,21330.0,49.685,49.7159,49.6696,49.685,21330.0
2017-04-13 14:10:00,64.29,64.34,64.28,64.32,22261.0,49.685,49.7237,49.6773,49.7082,22261.0
2017-04-13 14:15:00,64.32,64.33,64.28,64.33,19564.0,49.7082,49.7159,49.6773,49.7159,19564.0
2017-04-13 14:20:00,64.32,64.37,64.31,64.35,28302.0,49.7082,49.7469,49.7005,49.7314,28302.0
2017-04-13 14:25:00,64.36,64.41,64.35,64.4,27183.0,49.7391,49.7778,49.7314,49.77,27183.0
2017-04-13 14:30:00,64.39,64.44,64.39,64.41,34765.0,49.7623,49.801,49.7623,49.7778,34765.0
2017-04-13 14:35:00,64.4,64.43,64.31,64.33,51534.0,49.77,49.7932,49.7005,49.7159,51534.0
2017-04-13 14:40:00,64.32,64.37,64.32,64.34,43919.0,49.7082,49.7469,49.7082,49.7237,43919.0
2017-04-13 14:45:00,64.35,64.39,64.32,64.38,43073.0,49.7314,49.7623,49.7082,49.7546,43073.0
2017-04-13 14:50:00,64.38,64.46,64.37,64.46,73211.0,49.7546,49.8164,49.7469,49.8164,73211.0
2017-04-13 14:55:00,64.45,64.48,64.42,64.45,50684.0,49.8087,49.8319,49.7855,49.8087,50684.0
2017-04-13 15:00:00,64.44,64.47,64.41,64.42,45383.0,49.801,49.8241,49.7778,49.7855,45383.0
2017-04-13 15:05:00,64.41,64.41,64.29,64.3,33584.0,49.7778,49.7778,49.685,49.6928,33584.0
2017-04-13 15:10:00,64.3,64.37,64.26,64.28,63754.0,49.6928,49.7469,49.6618,49.6773,63754.0
2017-04-13 15:15:00,64.28,64.28,64.2,64.23,33333.0,49.6773,49.6773,49.6155,49.6387,33333.0
2017-04-13 15:20:00,64.23,64.26,64.18,64.25,47990.0,49.6387,49.6618,49.6,49.6541,47990.0
2017-04-13 15:25:00,64.25,64.32,64.21,64.21,48236.0,49.6541,49.7082,49.6232,49.6232,48236.0
2017-04-13 15:30:00,64.21,64.29,64.09,64.11,68943.0,49.6232,49.685,49.5305,49.5459,68943.0
2017-04-13 15:35:00,64.1,64.1,63.93,63.95,84155.0,49.5382,49.5382,49.4068,49.4223,84155.0
2017-04-13 15:40:00,63.95,64.01,63.91,63.97,113070.0,49.4223,49.4686,49.3914,49.4377,113070.0
2017-04-13 15:45:00,63.97,64.28,63.95,64.26,204283.0,49.4377,49.6773,49.4223,49.6618,204283.0
2017-04-13 15:50:00,64.26,64.26,64.12,64.15,160800.0,49.6618,49.6618,49.5536,49.5768,160800.0
2017-04-13 15:55:00,64.14,64.16,64.03,64.09,338625.0,49.5691,49.5846,49.4841,49.5305,338625.0
2017-04-17 09:30:00,64.14,64.15,63.8,63.95,78519.0,49.5691,49.5768,49.3063,49.4223,78519.0
2017-04-17 09:35:00,63.95,63.95,63.7,63.74,29981.0,49.4223,49.4223,49.2291,49.26,29981.0
2017-04-17 09:40:00,63.72,63.79,63.63,63.68,29903.0,49.2445,49.2986,49.175,49.2136,29903.0
2017-04-17 09:45:00,63.69,63.75,63.67,63.71,37708.0,49.2213,49.2677,49.2059,49.2368,37708.0
2017-04-17 09:50:00,63.72,63.85,63.71,63.85,54551.0,49.2445,49.345,49.2368,49.345,54551.0
2017-04-17 09:55:00,63.84,63.87,63.75,63.81,26592.0,49.3373,49.3604,49.2677,49.3141,26592.0
2017-04-17 10:00:00,63.81,64.03,63.81,64.02,52184.0,49.3141,49.4841,49.3141,49.4764,52184.0
2017-04-17 10:05:00,64.03,64.06,63.99,64.01,30491.0,49.4841,49.5073,49.4532,49.4686,30491.0
2017-04-17 10:10:00,63.99,64.11,63.93,64.07,33053.0,49.4532,49.5459,49.4068,49.515,33053.0
2017-04-17 10:15:00,64.06,64.09,63.92,63.96,62074.0,49.5073,49.5305,49.3991,49.43,62074.0
2017-04-17 10:20:00,63.96,63.97,63.88,63.97,71146.0,49.43,49.4377,49.3682,49.4377,71146.0
2017-04-17 10:25:00,63.96,63.96,63.85,63.89,70555.0,49.43,49.43,49.345,49.3759,70555.0
2017-04-17 10:30:00,63.89,63.98,63.89,63.94,51223.0,49.3759,49.4455,49.3759,49.4145,51223.0
2017-04-17 10:35:00,63.94,63.99,63.91,63.93,34662.0,49.4145,49.4532,49.3914,49.4068,34662.0
2017-04-17 10:40:00,63.93,63.93,63.84,63.87,56818.0,49.4068,49.4068,49.3373,49.3604,56818.0
2017-04-17 10:45:00,63.86,63.93,63.85,63.92,54865.0,49.3527,49.4068,49.345,49.3991,54865.0
2017-04-17 10:50:00,63.92,63.99,63.88,63.96,36103.0,49.3991,49.4532,49.3682,49.43,36103.0
2017-04-17 10:55:00,63.97,64.02,63.92,64.02,22395.0,49.4377,49.4764,49.3991,49.4764,22395.0
2017-04-17 11:00:00,64.02,64.03,63.92,64.02,38938.0,49.4764,49.4841,49.3991,49.4764,38938.0
2017-04-17 11:05:00,64.02,64.05,63.91,63.93,36044.0,49.4764,49.4996,49.3914,49.4068,36044.0
2017-04-17 11:10:00,63.93,64.08,63.92,63.99,24230.0,49.4068,49.5227,49.3991,49.4532,24230.0
2017-04-17 11:15:00,63.99,64.05,63.98,64.01,40970.0,49.4532,49.4996,49.4455,49.4686,40970.0
2017-04-17 11:20:00,64.02,64.08,63.96,64.06,28938.0,49.4764,49.5227,49.43,49.5073,28938.0
2017-04-17 11:25:00,64.07,64.12,64.05,64.1,24929.0,49.515,49.5536,49.4996,49.5382,24929.0
2017-04-17 11:30:00,64.1,64.11,64.03,64.09,64888.0,49.5382,49.5459,49.4841,49.5305,64888.0
2017-04-17 11:35:00,64.1,64.14,64.06,64.06,37612.0,49.5382,49.5691,49.5073,49.5073,37612.0
2017-04-17 11:40:00,64.06,64.11,64.02,64.02,20412.0,49.5073,49.5459,49.4764,49.4764,20412.0
2017-04-17 11:45:00,64.03,64.05,63.99,64.01,30024.0,49.4841,49.4996,49.4532,49.4686,30024.0
2017-04-17 11:50:00,64.01,64.07,64.0,64.03,29326.0,49.4686,49.515,49.4609,49.4841,29326.0
2017-04-17 11:55:00,64.03,64.03,63.98,63.98,18427.0,49.4841,49.4841,49.4455,49.4455,18427.0
2017-04-17 12:00:00,63.97,64.03,63.92,63.95,48355.0,49.4377,49.4841,49.3991,49.4223,48355.0
2017-04-17 12:05:00,63.93,63.96,63.9,63.91,32878.0,49.4068,49.43,49.3836,49.3914,32878.0
2017-04-17 12:10:00,63.91,63.97,63.91,63.94,25591.0,49.3914,49.4377,49.3914,49.4145,25591.0
2017-04-17 12:15:00,63.94,64.01,63.92,63.98,33596.0,49.4145,49.4686,49.3991,49.4455,33596.0
2017-04-17 12:20:00,63.98,64.02,63.96,63.99,16739.0,49.4455,49.4764,49.43,49.4532,16739.0
2017-04-17 12:25:00,64.0,64.0,63.93,63.93,15244.0,49.4609,49.4609,49.4068,49.4068,15244.0
2017-04-17 12:30:00,63.93,64.01,63.93,63.96,17650.0,49.4068,49.4686,49.4068,49.43,17650.0
2017-04-17 12:35:00,63.95,63.97,63.93,63.94,24574.0,49.4223,49.4377,49.4068,49.4145,24574.0
2017-04-17 12:40:00,63.94,63.98,63.92,63.93,21648.0,49.4145,49.4455,49.3991,49.4068,21648.0
2017-04-17 12:45:00,63.93,63.95,63.92,63.93,18225.0,49.4068,49.4223,49.3991,49.4068,18225.0
2017-04-17 12:50:00,63.93,63.96,63.92,63.96,13205.0,49.4068,49.43,49.3991,49.43,13205.0
2017-04-17 12:55:00,63.95,63.98,63.94,63.94,24999.0,49.4223,49.4455,49.4145,49.4145,24999.0
2017-04-17 13:00:00,63.94,63.97,63.92,63.93,19517.0,49.4145,49.4377,49.3991,49.4068,19517.0
2017-04-17 13:05:00,63.93,64.03,63.92,64.02,25445.0,49.4068,49.4841,49.3991,49.4764,25445.0
2017-04-17 13:10:00,64.03,64.08,64.01,64.03,17029.0,49.4841,49.5227,49.4686,49.4841,17029.0
2017-04-17 13:15:00,64.03,64.04,63.98,64.0,17682.0,49.4841,49.4918,49.4455,49.4609,17682.0
2017-04-17 13:20:00,64.0,64.04,63.96,64.02,20325.0,49.4609,49.4918,49.43,49.4764,20325.0
2017-04-17 13:25:00,64.02,64.07,64.02,64.04,18729.0,49.4764,49.515,49.4764,49.4918,18729.0
2017-04-17 13:30:00,64.03,64.05,64.0,64.02,45304.0,49.4841,49.4996,49.4609,49.4764,45304.0
2017-04-17 13:35:00,64.02,64.02,63.96,64.01,19746.0,49.4764,49.4764,49.43,49.4686,19746.0
2017-04-17 13:40:00,64.01,64.03,63.96,63.99,20062.0,49.4686,49.4841,49.43,49.4532,20062.0
2017-04-17 13:45:00,63.99,64.0,63.96,63.99,16598.0,49.4532,49.4609,49.43,49.4532,16598.0
2017-04-17 13:50:00,64.0,64.02,63.96,64.01,22030.0,49.4609,49.4764,49.43,49.4686,22030.0
2017-04-17 13:55:00,64.01,64.03,63.97,63.98,23362.0,49.4686,49.4841,49.4377,49.4455,23362.0
2017-04-17 14:00:00,63.97,64.02,63.96,64.01,17016.0,49.4377,49.4764,49.43,49.4686,17016.0
2017-04-17 14:05:00,64.01,64.03,63.92,63.94,47533.0,49.4686,49.4841,49.3991,49.4145,47533.0
2017-04-17 14:10:00,63.94,63.96,63.93,63.94,23984.0,49.4145,49.43,49.4068,49.4145,23984.0
2017-04-17 14:15:00,63.95,63.96,63.92,63.94,54340.0,49.4223,49.43,49.3991,49.4145,54340.0
2017-04-17 14:20:00,63.93,64.0,63.93,63.95,59784.0,49.4068,49.4609,49.4068,49.4223,59784.0
2017-04-17 14:25:00,63.95,63.96,63.9,63.91,32148.0,49.4223,49.43,49.3836,49.3914,32148.0
2017-04-17 14:30:00,63.91,63.95,63.9,63.9,19308.0,49.3914,49.4223,49.3836,49.3836,19308.0
2017-04-17 14:35:00,63.9,63.92,63.88,63.91,41200.0,49.3836,49.3991,49.3682,49.3914,41200.0
2017-04-17 14:40:00,63.9,63.93,63.87,63.88,45549.0,49.3836,49.4068,49.3604,49.3682,45549.0
2017-04-17 14:45:00,63.89,63.91,63.87,63.88,34989.0,49.3759,49.3914,49.3604,49.3682,34989.0
2017-04-17 14:50:00,63.88,63.89,63.83,63.85,90906.0,49.3682,49.3759,49.3295,49.345,90906.0
2017-04-17 14:55:00,63.85,63.88,63.8,63.83,43124.0,49.345,49.3682,49.3063,49.3295,43124.0
2017-04-17 15:00:00,63.83,63.92,63.82,63.86,30808.0,49.3295,49.3991,49.3218,49.3527,30808.0
2017-04-17 15:05:00,63.86,63.88,63.83,63.86,26123.0,49.3527,49.3682,49.3295,49.3527,26123.0
2017-04-17 15:10:00,63.86,63.88,63.81,63.88,63251.0,49.3527,49.3682,49.3141,49.3682,63251.0
2017-04-17 15:15:00,63.87,63.93,63.86,63.92,34876.0,49.3604,49.4068,49.3527,49.3991,34876.0
2017-04-17 15:20:00,63.91,63.95,63.89,63.94,38541.0,49.3914,49.4223,49.3759,49.4145,38541.0
2017-04-17 15:25:00,63.95,63.97,63.94,63.94,31300.0,49.4223,49.4377,49.4145,49.4145,31300.0
2017-04-17 15:30:00,63.95,63.97,63.89,63.91,43846.0,49.4223,49.4377,49.3759,49.3914,43846.0
2017-04-17 15:35:00,63.91,63.96,63.89,63.96,78280.0,49.3914,49.43,49.3759,49.43,78280.0
2017-04-17 15:40:00,63.96,63.98,63.93,63.94,62444.0,49.43,49.4455,49.4068,49.4145,62444.0
2017-04-17 15:45:00,63.95,63.98,63.94,63.96,70089.0,49.4223,49.4455,49.4145,49.43,70089.0
2017-04-17 15:50:00,63.96,63.97,63.94,63.97,78610.0,49.43,49.4377,49.4145,49.4377,78610.0
2017-04-17 15:55:00,63.96,64.03,63.96,64.03,203339.0,49.43,49.4841,49.43,49.4841,203339.0
2017-04-18 09:30:00,63.82,63.82,63.6,63.72,62051.0,49.3218,49.3218,49.1518,49.2445,62051.0
2017-04-18 09:35:00,63.72,63.76,63.65,63.75,18384.0,49.2445,49.2754,49.1904,49.2677,18384.0
2017-04-18 09:40:00,63.75,63.76,63.66,63.73,24615.0,49.2677,49.2754,49.1981,49.2522,24615.0
2017-04-18 09:45:00,63.73,63.82,63.73,63.82,20820.0,49.2522,49.3218,49.2522,49.3218,20820.0
2017-04-18 09:50:00,63.81,63.85,63.75,63.85,37454.0,49.3141,49.345,49.2677,49.345,37454.0
2017-04-18 09:55:00,63.84,63.94,63.82,63.87,38228.0,49.3373,49.4145,49.3218,49.3604,38228.0
2017-04-18 10:00:00,63.86,64.06,63.85,63.96,62815.0,49.3527,49.5073,49.345,49.43,62815.0
2017-04-18 10:05:00,63.97,64.05,63.95,64.02,37552.0,49.4377,49.4996,49.4223,49.4764,37552.0
2017-04-18 10:10:00,64.02,64.09,64.01,64.09,34465.0,49.4764,49.5305,49.4686,49.5305,34465.0
2017-04-18 10:15:00,64.09,64.14,63.96,64.01,53922.0,49.5305,49.5691,49.43,49.4686,53922.0
2017-04-18 10:20:00,64.0,64.02,63.92,63.93,39159.0,49.4609,49.4764,49.3991,49.4068,39159.0
2017-04-18 10:25:00,63.94,64.02,63.86,63.87,38459.0,49.4145,49.4764,49.3527,49.3604,38459.0
2017-04-18 10:30:00,63.86,63.9,63.79,63.79,34691.0,49.3527,49.3836,49.2986,49.2986,34691.0
2017-04-18 10:35:00,63.81,63.82,63.73,63.74,27686.0,49.3141,49.3218,49.2522,49.26,27686.0
2017-04-18 10:40:00,63.74,63.74,63.64,63.7,49432.0,49.26,49.26,49.1827,49.2291,49432.0
2017-04-18 10:45:00,63.69,63.77,63.68,63.77,33413.0,49.2213,49.2832,49.2136,49.2832,33413.0
2017-04-18 10:50:00,63.77,63.82,63.74,63.82,32122.0,49.2832,49.3218,49.26,49.3218,32122.0
2017-04-18 10:55:00,63.8,63.82,63.71,63.74,27822.0,49.3063,49.3218,49.2368,49.26,27822.0
2017-04-18 11:00:00,63.75,63.79,63.67,63.68,25850.0,49.2677,49.2986,49.2059,49.2136,25850.0
2017-04-18 11:05:00,63.69,63.74,63.68,63.73,19869.0,49.2213,49.26,49.2136,49.2522,19869.0
2017-04-18 11:10:00,63.74,63.8,63.67,63.68,59440.0,49.26,49.3063,49.2059,49.2136,59440.0
2017-04-18 11:15:00,63.68,63.69,63.6,63.62,37048.0,49.2136,49.2213,49.1518,49.1672,37048.0
2017-04-18 11:20:00,63.62,63.63,63.57,63.61,33896.0,49.1672,49.175,49.1286,49.1595,33896.0
2017-04-18 11:25:00,63.6,63.63,63.56,63.56,22757.0,49.1518,49.175,49.1209,49.1209,22757.0
2017-04-18 11:30:00,63.55,63.59,63.48,63.51,41083.0,49.1131,49.144,49.059,49.0822,41083.0
2017-04-18 11:35:00,63.5,63.52,63.39,63.39,64738.0,49.0745,49.09,48.9895,48.9895,64738.0
2017-04-18 11:40:00,63.39,63.41,63.28,63.32,53354.0,48.9895,49.0049,48.9045,48.9354,53354.0
2017-04-18 11:45:00,63.32,63.36,63.27,63.29,30691.0,48.9354,48.9663,48.8967,48.9122,30691.0
2017-04-18 11:50:00,63.3,63.33,63.26,63.27,22165.0,48.9199,48.9431,48.889,48.8967,22165.0
2017-04-18 11:55:00,63.27,63.27,63.2,63.23,34247.0,48.8967,48.8967,48.8426,48.8658,34247.0
2017-04-18 12:00:00,63.23,63.27,63.14,63.26,32438.0,48.8658,48.8967,48.7963,48.889,32438.0
2017-04-18 12:05:00,63.27,63.4,63.26,63.37,32847.0,48.8967,48.9972,48.889,48.974,32847.0
2017-04-18 12:10:00,63.38,63.45,63.35,63.45,24771.0,48.9818,49.0359,48.9586,49.0359,24771.0
2017-04-18 12:15:00,63.45,63.48,63.39,63.42,27667.0,49.0359,49.059,48.9895,49.0127,27667.0
2017-04-18 12:20:00,63.42,63.51,63.42,63.46,24079.0,49.0127,49.0822,49.0127,49.0436,24079.0
2017-04-18 12:25:00,63.46,63.47,63.39,63.39,16303.0,49.0436,49.0513,48.9895,48.9895,16303.0
2017-04-18 12:30:00,63.39,63.44,63.39,63.39,10324.0,48.9895,49.0281,48.9895,48.9895,10324.0
2017-04-18 12:35:00,63.4,63.43,63.34,63.36,27864.0,48.9972,49.0204,48.9508,48.9663,27864.0
2017-04-18 12:40:00,63.36,63.39,63.35,63.37,23450.0,48.9663,48.9895,48.9586,48.974,23450.0
2017-04-18 12:45:00,63.36,63.36,63.25,63.26,46433.0,48.9663,48.9663,48.8813,48.889,46433.0
2017-04-18 12:50:00,63.26,63.31,63.24,63.25,37982.0,48.889,48.9277,48.8736,48.8813,37982.0
2017-04-18 12:55:00,63.26,63.29,63.25,63.26,56925.0,48.889,48.9122,48.8813,48.889,56925.0
2017-04-18 13:00:00,63.26,63.31,63.23,63.24,44265.0,48.889,48.9277,48.8658,48.8736,44265.0
2017-04-18 13:05:00,63.24,63.24,63.18,63.22,30190.0,48.8736,48.8736,48.8272,48.8581,30190.0
2017-04-18 13:10:00,63.22,63.25,63.2,63.24,21176.0,48.8581,48.8813,48.8426,48.8736,21176.0
2017-04-18 13:15:00,63.24,63.24,63.17,63.19,22049.0,48.8736,48.8736,48.8195,48.8349,22049.0
2017-04-18 13:20:00,63.2,63.2,63.11,63.13,44651.0,48.8426,48.8426,48.7731,48.7885,44651.0
2017-04-18 13:25:00,63.14,63.2,63.14,63.19,26306.0,48.7963,48.8426,48.7963,48.8349,26306.0
2017-04-18 13:30:00,63.2,63.32,63.2,63.31,22948.0,48.8426,48.9354,48.8426,48.9277,22948.0
2017-04-18 13:35:00,63.33,63.42,63.32,63.38,39748.0,48.9431,49.0127,48.9354,48.9818,39748.0
2017-04-18 13:40:00,63.38,63.41,63.37,63.4,17343.0,48.9818,49.0049,48.974,48.9972,17343.0
2017-04-18 13:45:00,63.4,63.4,63.35,63.38,23976.0,48.9972,48.9972,48.9586,48.9818,23976.0
2017-04-18 13:50:00,63.39,63.4,63.32,63.32,26374.0,48.9895,48.9972,48.9354,48.9354,26374.0
2017-04-18 13:55:00,63.32,63.36,63.29,63.29,28555.0,48.9354,48.9663,48.9122,48.9122,28555.0
2017-04-18 14:00:00,63.29,63.33,63.25,63.32,86572.0,48.9122,48.9431,48.8813,48.9354,86572.0
2017-04-18 14:05:00,63.32,63.41,63.32,63.4,61772.0,48.9354,49.0049,48.9354,48.9972,61772.0
2017-04-18 14:10:00,63.4,63.41,63.34,63.4,76518.0,48.9972,49.0049,48.9508,48.9972,76518.0
2017-04-18 14:15:00,63.4,63.44,63.39,63.44,55170.0,48.9972,49.0281,48.9895,49.0281,55170.0
2017-04-18 14:20:00,63.44,63.45,63.37,63.42,92923.0,49.0281,49.0359,48.974,49.0127,92923.0
2017-04-18 14:25:00,63.42,63.44,63.34,63.37,49456.0,49.0127,49.0281,48.9508,48.974,49456.0
2017-04-18 14:30:00,63.37,63.39,63.36,63.37,15844.0,48.974,48.9895,48.9663,48.974,15844.0
2017-04-18 14:35:00,63.37,63.41,63.35,63.36,27097.0,48.974,49.0049,48.9586,48.9663,27097.0
2017-04-18 14:40:00,63.36,63.39,63.32,63.33,35153.0,48.9663,48.9895,48.9354,48.9431,35153.0
2017-04-18 14:45:00,63.33,63.34,63.27,63.31,43399.0,48.9431,48.9508,48.8967,48.9277,43399.0
2017-04-18 14:50:00,63.32,63.32,63.24,63.25,23420.0,48.9354,48.9354,48.8736,48.8813,23420.0
2017-04-18 14:55:00,63.25,63.25,63.15,63.16,29267.0,48.8813,48.8813,48.804,48.8117,29267.0
2017-04-18 15:00:00,63.16,63.18,63.01,63.02,79564.0,48.8117,48.8272,48.6958,48.7035,79564.0
2017-04-18 15:05:00,63.03,63.05,62.98,63.0,85612.0,48.7113,48.7267,48.6726,48.6881,85612.0
2017-04-18 15:10:00,63.01,63.04,62.97,63.03,40509.0,48.6958,48.719,48.6649,48.7113,40509.0
2017-04-18 15:15:00,63.02,63.03,62.93,62.98,47367.0,48.7035,48.7113,48.634,48.6726,47367.0
2017-04-18 15:20:00,62.98,63.01,62.95,63.01,41169.0,48.6726,48.6958,48.6494,48.6958,41169.0
2017-04-18 15:25:00,63.0,63.02,62.93,62.94,101077.0,48.6881,48.7035,48.634,48.6417,101077.0
2017-04-18 15:30:00,62.94,62.97,62.91,62.91,54885.0,48.6417,48.6649,48.6185,48.6185,54885.0
2017-04-18 15:35:00,62.91,62.92,62.8,62.81,93344.0,48.6185,48.6263,48.5335,48.5412,93344.0
2017-04-18 15:40:00,62.82,62.87,62.8,62.81,69034.0,48.549,48.5876,48.5335,48.5412,69034.0
2017-04-18 15:45:00,62.81,62.85,62.8,62.8,76077.0,48.5412,48.5722,48.5335,48.5335,76077.0
2017-04-18 15:50:00,62.81,62.81,62.75,62.75,211446.0,48.5412,48.5412,48.4949,48.4949,211446.0
2017-04-18 15:55:00,62.76,62.79,62.69,62.7,332840.0,48.5026,48.5258,48.4485,48.4562,332840.0
2017-04-19 09:30:00,62.84,63.12,62.72,62.89,105485.0,48.5644,48.7808,48.4717,48.6031,105485.0
2017-04-19 09:35:00,62.88,62.93,62.77,62.86,40533.0,48.5953,48.634,48.5103,48.5799,40533.0
2017-04-19 09:40:00,62.87,62.98,62.83,62.83,31998.0,48.5876,48.6726,48.5567,48.5567,31998.0
2017-04-19 09:45:00,62.82,62.86,62.74,62.76,37250.0,48.549,48.5799,48.4871,48.5026,37250.0
2017-04-19 09:50:00,62.77,62.9,62.76,62.87,59968.0,48.5103,48.6108,48.5026,48.5876,59968.0
2017-04-19 09:55:00,62.87,62.89,62.72,62.73,25725.0,48.5876,48.6031,48.4717,48.4794,25725.0
2017-04-19 10:00:00,62.74,62.81,62.74,62.75,60203.0,48.4871,48.5412,48.4871,48.4949,60203.0
2017-04-19 10:05:00,62.75,62.81,62.66,62.67,42618.0,48.4949,48.5412,48.4253,48.433,42618.0
2017-04-19 10:10:00,62.67,62.68,62.58,62.63,40442.0,48.433,48.4408,48.3635,48.4021,40442.0
2017-04-19 10:15:00,62.63,62.64,62.55,62.56,34355.0,48.4021,48.4099,48.3403,48.348,34355.0
2017-04-19 10:20:00,62.57,62.58,62.52,62.56,44280.0,48.3558,48.3635,48.3171,48.348,44280.0
2017-04-19 10:25:00,62.55,62.62,62.55,62.61,75082.0,48.3403,48.3944,48.3403,48.3867,75082.0
2017-04-19 10:30:00,62.64,62.73,62.53,62.61,71356.0,48.4099,48.4794,48.3249,48.3867,71356.0
2017-04-19 10:35:00,62.61,62.66,62.58,62.61,36014.0,48.3867,48.4253,48.3635,48.3867,36014.0
2017-04-19 10:40:00,62.61,62.63,62.46,62.48,118438.0,48.3867,48.4021,48.2708,48.2862,118438.0
2017-04-19 10:45:00,62.48,62.5,62.39,62.41,55210.0,48.2862,48.3017,48.2167,48.2321,55210.0
2017-04-19 10:50:00,62.41,62.49,62.39,62.47,27408.0,48.2321,48.2939,48.2167,48.2785,27408.0
2017-04-19 10:55:00,62.47,62.49,62.42,62.42,27067.0,48.2785,48.2939,48.2398,48.2398,27067.0
2017-04-19 11:00:00,62.42,62.52,62.42,62.52,25906.0,48.2398,48.3171,48.2398,48.3171,25906.0
2017-04-19 11:05:00,62.51,62.52,62.45,62.46,34227.0,48.3094,48.3171,48.263,48.2708,34227.0
2017-04-19 11:10:00,62.45,62.47,62.41,62.43,31139.0,48.263,48.2785,48.2321,48.2476,31139.0
2017-04-19 11:15:00,62.42,62.43,62.29,62.29,35062.0,48.2398,48.2476,48.1394,48.1394,35062.0
2017-04-19 11:20:00,62.28,62.35,62.25,62.34,28684.0,48.1316,48.1857,48.1085,48.178,28684.0
2017-04-19 11:25:00,62.35,62.36,62.27,62.29,23445.0,48.1857,48.1935,48.1239,48.1394,23445.0
2017-04-19 11:30:00,62.28,62.34,62.28,62.3,47999.0,48.1316,48.178,48.1316,48.1471,47999.0
2017-04-19 11:35:00,62.29,62.29,62.17,62.19,127133.0,48.1394,48.1394,48.0466,48.0621,127133.0
2017-04-19 11:40:00,62.2,62.22,62.17,62.19,31897.0,48.0698,48.0853,48.0466,48.0621,31897.0
2017-04-19 11:45:00,62.19,62.21,62.15,62.2,35449.0,48.0621,48.0775,48.0312,48.0698,35449.0
2017-04-19 11:50:00,62.19,62.19,62.07,62.08,58088.0,48.0621,48.0621,47.9694,47.9771,58088.0
2017-04-19 11:55:00,62.08,62.09,62.01,62.03,42138.0,47.9771,47.9848,47.923,47.9384,42138.0
2017-04-19 12:00:00,62.04,62.08,62.01,62.05,32003.0,47.9462,47.9771,47.923,47.9539,32003.0
2017-04-19 12:05:00,62.06,62.06,61.96,61.98,57675.0,47.9616,47.9616,47.8843,47.8998,57675.0
2017-04-19 12:10:00,61.98,62.12,61.98,62.08,26389.0,47.8998,48.008,47.8998,47.9771,26389.0
2017-04-19 12:15:00,62.07,62.08,62.01,62.02,32199.0,47.9694,47.9771,47.923,47.9307,32199.0
2017-04-19 12:20:00,62.03,62.15,61.99,62.12,48591.0,47.9384,48.0312,47.9075,48.008,48591.0
2017-04-19 12:25:00,62.12,62.16,62.1,62.16,35470.0,48.008,48.0389,47.9925,48.0389,35470.0
2017-04-19 12:30:00,62.15,62.23,62.14,62.22,34953.0,48.0312,48.093,48.0235,48.0853,34953.0
2017-04-19 12:35:00,62.23,62.24,62.17,62.2,49337.0,48.093,48.1007,48.0466,48.0698,49337.0
2017-04-19 12:40:00,62.21,62.22,62.17,62.19,33243.0,48.0775,48.0853,48.0466,48.0621,33243.0
2017-04-19 12:45:00,62.17,62.19,62.15,62.17,19861.0,48.0466,48.0621,48.0312,48.0466,19861.0
2017-04-19 12:50:00,62.17,62.2,62.16,62.18,19333.0,48.0466,48.0698,48.0389,48.0544,19333.0
2017-04-19 12:55:00,62.19,62.24,62.17,62.21,39154.0,48.0621,48.1007,48.0466,48.0775,39154.0
2017-04-19 13:00:00,62.2,62.2,62.08,62.09,44331.0,48.0698,48.0698,47.9771,47.9848,44331.0
2017-04-19 13:05:00,62.09,62.13,62.05,62.06,24972.0,47.9848,48.0157,47.9539,47.9616,24972.0
2017-04-19 13:10:00,62.05,62.06,61.99,62.01,77996.0,47.9539,47.9616,47.9075,47.923,77996.0
2017-04-19 13:15:00,62.01,62.06,62.0,62.02,33505.0,47.923,47.9616,47.9153,47.9307,33505.0
2017-04-19 13:20:00,62.02,62.11,62.01,62.05,30664.0,47.9307,48.0003,47.923,47.9539,30664.0
2017-04-19 13:25:00,62.06,62.1,62.05,62.07,28676.0,47.9616,47.9925,47.9539,47.9694,28676.0
2017-04-19 13:30:00,62.08,62.08,62.01,62.04,24813.0,47.9771,47.9771,47.923,47.9462,24813.0
2017-04-19 13:35:00,62.03,62.04,61.99,62.02,31276.0,47.9384,47.9462,47.9075,47.9307,31276.0
2017-04-19 13:40:00,62.02,62.04,61.99,62.01,33162.0,47.9307,47.9462,47.9075,47.923,33162.0
2017-04-19 13:45:00,62.0,62.02,61.99,62.0,51304.0,47.9153,47.9307,47.9075,47.9153,51304.0
2017-04-19 13:50:00,62.0,62.03,61.99,62.02,35864.0,47.9153,47.9384,47.9075,47.9307,35864.0
2017-04-19 13:55:00,62.02,62.04,61.97,61.99,72141.0,47.9307,47.9462,47.8921,47.9075,72141.0
2017-04-19 14:00:00,61.99,62.01,61.89,61.89,80097.0,47.9075,47.923,47.8302,47.8302,80097.0
2017-04-19 14:05:00,61.89,61.89,61.78,61.79,57873.0,47.8302,47.8302,47.7452,47.753,57873.0
2017-04-19 14:10:00,61.79,61.89,61.78,61.86,36874.0,47.753,47.8302,47.7452,47.8071,36874.0
2017-04-19 14:15:00,61.86,61.87,61.81,61.87,28861.0,47.8071,47.8148,47.7684,47.8148,28861.0
2017-04-19 14:20:00,61.86,61.89,61.83,61.83,59360.0,47.8071,47.8302,47.7839,47.7839,59360.0
2017-04-19 14:25:00,61.82,61.97,61.82,61.97,35122.0,47.7761,47.8921,47.7761,47.8921,35122.0
2017-04-19 14:30:00,61.97,61.99,61.93,61.96,54706.0,47.8921,47.9075,47.8612,47.8843,54706.0
2017-04-19 14:35:00,61.95,62.0,61.95,61.98,28159.0,47.8766,47.9153,47.8766,47.8998,28159.0
2017-04-19 14:40:00,61.99,62.01,61.9,61.9,49447.0,47.9075,47.923,47.838,47.838,49447.0
2017-04-19 14:45:00,61.9,61.91,61.81,61.81,37766.0,47.838,47.8457,47.7684,47.7684,37766.0
2017-04-19 14:50:00,61.81,61.82,61.71,61.79,64858.0,47.7684,47.7761,47.6911,47.753,64858.0
2017-04-19 14:55:00,61.79,61.81,61.75,61.76,39533.0,47.753,47.7684,47.722,47.7298,39533.0
2017-04-19 15:00:00,61.77,61.79,61.71,61.77,47813.0,47.7375,47.753,47.6911,47.7375,47813.0
2017-04-19 15:05:00,61.77,61.79,61.74,61.76,70912.0,47.7375,47.753,47.7143,47.7298,70912.0
2017-04-19 15:10:00,61.77,61.87,61.76,61.87,72462.0,47.7375,47.8148,47.7298,47.8148,72462.0
2017-04-19 15:15:00,61.86,61.94,61.86,61.93,48471.0,47.8071,47.8689,47.8071,47.8612,48471.0
2017-04-19 15:20:00,61.93,61.97,61.9,61.97,58907.0,47.8612,47.8921,47.838,47.8921,58907.0
2017-04-19 15:25:00,61.96,61.98,61.87,61.89,60970.0,47.8843,47.8998,47.8148,47.8302,60970.0
2017-04-19 15:30:00,61.89,61.93,61.87,61.91,83069.0,47.8302,47.8612,47.8148,47.8457,83069.0
2017-04-19 15:35:00,61.91,61.95,61.89,61.91,161822.0,47.8457,47.8766,47.8302,47.8457,161822.0
2017-04-19 15:40:00,61.92,61.92,61.78,61.8,146065.0,47.8534,47.8534,47.7452,47.7607,146065.0
2017-04-19 15:45:00,61.8,61.85,61.79,61.84,128883.0,47.7607,47.7993,47.753,47.7916,128883.0
2017-04-19 15:50:00,61.84,61.87,61.83,61.85,222566.0,47.7916,47.8148,47.7839,47.7993,222566.0
2017-04-19 15:55:00,61.86,62.0,61.82,61.95,385164.0,47.8071,47.9153,47.7761,47.8766,385164.0
2017-04-20 09:30:00,62.12,62.13,61.91,61.94,80193.0,48.008,48.0157,47.8457,47.8689,80193.0
2017-04-20 09:35:00,61.98,62.05,61.97,61.99,58350.0,47.8998,47.9539,47.8921,47.9075,58350.0
2017-04-20 09:40:00,62.0,62.0,61.88,61.96,55974.0,47.9153,47.9153,47.8225,47.8843,55974.0
2017-04-20 09:45:00,61.98,62.03,61.96,62.01,49636.0,47.8998,47.9384,47.8843,47.923,49636.0
2017-04-20 09:50:00,62.0,62.1,61.98,62.02,60870.0,47.9153,47.9925,47.8998,47.9307,60870.0
2017-04-20 09:55:00,62.0,62.06,61.88,61.88,47568.0,47.9153,47.9616,47.8225,47.8225,47568.0
2017-04-20 10:00:00,61.89,62.04,61.86,61.89,68495.0,47.8302,47.9462,47.8071,47.8302,68495.0
2017-04-20 10:05:00,61.89,62.12,61.86,62.12,53232.0,47.8302,48.008,47.8071,48.008,53232.0
2017-04-20 10:10:00,62.13,62.21,62.02,62.05,97039.0,48.0157,48.0775,47.9307,47.9539,97039.0
2017-04-20 10:15:00,62.06,62.08,61.88,61.91,56460.0,47.9616,47.9771,47.8225,47.8457,56460.0
2017-04-20 10:20:00,61.9,62.1,61.89,61.97,46315.0,47.838,47.9925,47.8302,47.8921,46315.0
2017-04-20 10:25:00,61.97,62.02,61.93,62.0,46748.0,47.8921,47.9307,47.8612,47.9153,46748.0
2017-04-20 10:30:00,61.99,62.1,61.99,62.03,30178.0,47.9075,47.9925,47.9075,47.9384,30178.0
2017-04-20 10:35:00,62.03,62.05,62.01,62.02,36547.0,47.9384,47.9539,47.923,47.9307,36547.0
2017-04-20 10:40:00,62.02,62.02,61.89,61.93,65840.0,47.9307,47.9307,47.8302,47.8612,65840.0
2017-04-20 10:45:00,61.92,62.01,61.87,61.96,43617.0,47.8534,47.923,47.8148,47.8843,43617.0
2017-04-20 10:50:00,61.95,62.01,61.91,61.96,24261.0,47.8766,47.923,47.8457,47.8843,24261.0
2017-04-20 10:55:00,61.97,62.01,61.91,61.97,28660.0,47.8921,47.923,47.8457,47.8921,28660.0
2017-04-20 11:00:00,61.96,61.98,61.9,61.9,30193.0,47.8843,47.8998,47.838,47.838,30193.0
2017-04-20 11:05:00,61.9,61.94,61.86,61.9,30738.0,47.838,47.8689,47.8071,47.838,30738.0
2017-04-20 11:10:00,61.9,61.97,61.85,61.89,63142.0,47.838,47.8921,47.7993,47.8302,63142.0
2017-04-20 11:15:00,61.89,61.9,61.8,61.88,26048.0,47.8302,47.838,47.7607,47.8225,26048.0
2017-04-20 11:20:00,61.88,61.96,61.86,61.96,33440.0,47.8225,47.8843,47.8071,47.8843,33440.0
2017-04-20 11:25:00,61.96,62.02,61.94,62.01,33210.0,47.8843,47.9307,47.8689,47.923,33210.0
2017-04-20 11:30:00,62.01,62.07,61.99,62.07,56496.0,47.923,47.9694,47.9075,47.9694,56496.0
2017-04-20 11:35:00,62.07,62.13,62.07,62.07,46602.0,47.9694,48.0157,47.9694,47.9694,46602.0
2017-04-20 11:40:00,62.07,62.1,62.02,62.09,38035.0,47.9694,47.9925,47.9307,47.9848,38035.0
2017-04-20 11:45:00,62.08,62.15,62.07,62.13,45960.0,47.9771,48.0312,47.9694,48.0157,45960.0
2017-04-20 11:50:00,62.13,62.14,62.05,62.09,51909.0,48.0157,48.0235,47.9539,47.9848,51909.0
2017-04-20 11:55:00,62.08,62.15,62.05,62.1,20570.0,47.9771,48.0312,47.9539,47.9925,20570.0
2017-04-20 12:00:00,62.11,62.24,62.09,62.21,34252.0,48.0003,48.1007,47.9848,48.0775,34252.0
2017-04-20 12:05:00,62.21,62.22,62.12,62.15,39454.0,48.0775,48.0853,48.008,48.0312,39454.0
2017-04-20 12:10:00,62.15,62.21,62.13,62.18,58343.0,48.0312,48.0775,48.0157,48.0544,58343.0
2017-04-20 12:15:00,62.18,62.19,62.12,62.14,30693.0,48.0544,48.0621,48.008,48.0235,30693.0
2017-04-20 12:20:00,62.14,62.18,62.13,62.15,31869.0,48.0235,48.0544,48.0157,48.0312,31869.0
2017-04-20 12:25:00,62.16,62.19,62.14,62.15,18791.0,48.0389,48.0621,48.0235,48.0312,18791.0
2017-04-20 12:30:00,62.15,62.22,62.14,62.2,21998.0,48.0312,48.0853,48.0235,48.0698,21998.0
2017-04-20 12:35:00,62.2,62.23,62.18,62.18,29353.0,48.0698,48.093,48.0544,48.0544,29353.0
2017-04-20 12:40:00,62.18,62.23,62.17,62.22,20474.0,48.0544,48.093,48.0466,48.0853,20474.0
2017-04-20 12:45:00,62.22,62.25,62.21,62.24,24075.0,48.0853,48.1085,48.0775,48.1007,24075.0
2017-04-20 12:50:00,62.23,62.28,62.19,62.28,36897.0,48.093,48.1316,48.0621,48.1316,36897.0
2017-04-20 12:55:00,62.27,62.28,62.22,62.23,22994.0,48.1239,48.1316,48.0853,48.093,22994.0
2017-04-20 13:00:00,62.23,62.27,62.19,62.21,27341.0,48.093,48.1239,48.0621,48.0775,27341.0
2017-04-20 13:05:00,62.21,62.23,62.18,62.19,34227.0,48.0775,48.093,48.0544,48.0621,34227.0
2017-04-20 13:10:00,62.19,62.2,62.11,62.13,60058.0,48.0621,48.0698,48.0003,48.0157,60058.0
2017-04-20 13:15:00,62.14,62.16,62.1,62.12,21305.0,48.0235,48.0389,47.9925,48.008,21305.0
2017-04-20 13:20:00,62.12,62.17,62.1,62.16,28992.0,48.008,48.0466,47.9925,48.0389,28992.0
2017-04-20 13:25:00,62.16,62.3,62.15,62.25,79509.0,48.0389,48.1471,48.0312,48.1085,79509.0
2017-04-20 13:30:00,62.26,62.27,62.22,62.24,20576.0,48.1162,48.1239,48.0853,48.1007,20576.0
2017-04-20 13:35:00,62.23,62.3,62.21,62.24,33097.0,48.093,48.1471,48.0775,48.1007,33097.0
2017-04-20 13:40:00,62.24,62.25,62.19,62.2,20927.0,48.1007,48.1085,48.0621,48.0698,20927.0
2017-04-20 13:45:00,62.2,62.24,62.19,62.19,37286.0,48.0698,48.1007,48.0621,48.0621,37286.0
2017-04-20 13:50:00,62.2,62.26,62.2,62.26,64880.0,48.0698,48.1162,48.0698,48.1162,64880.0
2017-04-20 13:55:00,62.25,62.31,62.24,62.3,17436.0,48.1085,48.1548,48.1007,48.1471,17436.0
2017-04-20 14:00:00,62.3,62.31,62.28,62.3,21508.0,48.1471,48.1548,48.1316,48.1471,21508.0
2017-04-20 14:05:00,62.3,62.33,62.29,62.29,30039.0,48.1471,48.1703,48.1394,48.1394,30039.0
2017-04-20 14:10:00,62.3,62.33,62.25,62.32,28657.0,48.1471,48.1703,48.1085,48.1626,28657.0
2017-04-20 14:15:00,62.31,62.31,62.23,62.23,49701.0,48.1548,48.1548,48.093,48.093,49701.0
2017-04-20 14:20:00,62.24,62.3,62.23,62.29,34813.0,48.1007,48.1471,48.093,48.1394,34813.0
2017-04-20 14:25:00,62.28,62.32,62.24,62.27,53182.0,48.1316,48.1626,48.1007,48.1239,53182.0
2017-04-20 14:30:00,62.26,62.26,62.2,62.24,24459.0,48.1162,48.1162,48.0698,48.1007,24459.0
2017-04-20 14:35:00,62.24,62.26,62.19,62.23,48339.0,48.1007,48.1162,48.0621,48.093,48339.0
2017-04-20 14:40:00,62.23,62.24,62.18,62.19,24374.0,48.093,48.1007,48.0544,48.0621,24374.0
2017-04-20 14:45:00,62.18,62.22,62.17,62.2,32781.0,48.0544,48.0853,48.0466,48.0698,32781.0
2017-04-20 14:50:00,62.2,62.21,62.13,62.15,32458.0,48.0698,48.0775,48.0157,48.0312,32458.0
2017-04-20 14:55:00,62.15,62.18,62.11,62.11,23884.0,48.0312,48.0544,48.0003,48.0003,23884.0
2017-04-20 15:00:00,62.11,62.13,62.09,62.1,21092.0,48.0003,48.0157,47.9848,47.9925,21092.0
2017-04-20 15:05:00,62.09,62.12,62.04,62.07,51556.0,47.9848,48.008,47.9462,47.9694,51556.0
2017-04-20 15:10:00,62.07,62.12,62.06,62.11,19406.0,47.9694,48.008,47.9616,48.0003,19406.0
2017-04-20 15:15:00,62.1,62.11,62.06,62.07,29851.0,47.9925,48.0003,47.9616,47.9694,29851.0
2017-04-20 15:20:00,62.06,62.08,62.0,62.03,59253.0,47.9616,47.9771,47.9153,47.9384,59253.0
2017-04-20 15:25:00,62.02,62.07,62.0,62.05,46520.0,47.9307,47.9694,47.9153,47.9539,46520.0
2017-04-20 15:30:00,62.05,62.11,62.02,62.09,101282.0,47.9539,48.0003,47.9307,47.9848,101282.0
2017-04-20 15:35:00,62.09,62.09,62.01,62.06,31755.0,47.9848,47.9848,47.923,47.9616,31755.0
2017-04-20 15:40:00,62.07,62.1,62.04,62.09,56784.0,47.9694,47.9925,47.9462,47.9848,56784.0
2017-04-20 15:45:00,62.08,62.08,62.01,62.06,56131.0,47.9771,47.9771,47.923,47.9616,56131.0
2017-04-20 15:50:00,62.06,62.09,62.02,62.02,53596.0,47.9616,47.9848,47.9307,47.9307,53596.0
2017-04-20 15:55:00,62.02,62.02,61.93,61.94,180073.0,47.9307,47.9307,47.8612,47.8689,180073.0
2017-04-21 09:30:00,61.69,61.88,61.66,61.66,253996.0,47.6757,47.8225,47.6525,47.6525,253996.0
2017-04-21 09:35:00,61.67,61.78,61.66,61.77,12313.0,47.6602,47.7452,47.6525,47.7375,12313.0
2017-04-21 09:40:00,61.76,61.84,61.75,61.77,22705.0,47.7298,47.7916,47.722,47.7375,22705.0
2017-04-21 09:45:00,61.76,61.79,61.66,61.68,28840.0,47.7298,47.753,47.6525,47.668,28840.0
2017-04-21 09:50:00,61.7,61.72,61.61,61.62,34137.0,47.6834,47.6989,47.6139,47.6216,34137.0
2017-04-21 09:55:00,61.62,61.7,61.56,61.59,27865.0,47.6216,47.6834,47.5752,47.5984,27865.0
2017-04-21 10:00:00,61.61,61.67,61.56,61.65,37781.0,47.6139,47.6602,47.5752,47.6448,37781.0
2017-04-21 10:05:00,61.66,61.66,61.55,61.57,26431.0,47.6525,47.6525,47.5675,47.5829,26431.0
2017-04-21 10:10:00,61.58,61.59,61.48,61.5,70199.0,47.5907,47.5984,47.5134,47.5288,70199.0
2017-04-21 10:15:00,61.5,61.62,61.48,61.62,64445.0,47.5288,47.6216,47.5134,47.6216,64445.0
2017-04-21 10:20:00,61.61,61.77,61.61,61.76,46001.0,47.6139,47.7375,47.6139,47.7298,46001.0
2017-04-21 10:25:00,61.76,61.83,61.73,61.82,48117.0,47.7298,47.7839,47.7066,47.7761,48117.0
2017-04-21 10:30:00,61.82,61.9,61.81,61.87,66142.0,47.7761,47.838,47.7684,47.8148,66142.0
2017-04-21 10:35:00,61.87,61.87,61.75,61.78,35599.0,47.8148,47.8148,47.722,47.7452,35599.0
2017-04-21 10:40:00,61.78,61.82,61.71,61.79,31618.0,47.7452,47.7761,47.6911,47.753,31618.0
2017-04-21 10:45:00,61.8,61.91,61.79,61.85,59363.0,47.7607,47.8457,47.753,47.7993,59363.0
2017-04-21 10:50:00,61.85,61.89,61.8,61.85,81302.0,47.7993,47.8302,47.7607,47.7993,81302.0
2017-04-21 10:55:00,61.85,61.85,61.73,61.78,31824.0,47.7993,47.7993,47.7066,47.7452,31824.0
2017-04-21 11:00:00,61.78,61.87,61.76,61.83,64821.0,47.7452,47.8148,47.7298,47.7839,64821.0
2017-04-21 11:05:00,61.82,61.84,61.79,61.84,51138.0,47.7761,47.7916,47.753,47.7916,51138.0
2017-04-21 11:10:00,61.83,61.83,61.7,61.74,32787.0,47.7839,47.7839,47.6834,47.7143,32787.0
2017-04-21 11:15:00,61.75,61.8,61.69,61.79,25523.0,47.722,47.7607,47.6757,47.753,25523.0
2017-04-21 11:20:00,61.78,61.88,61.78,61.86,39586.0,47.7452,47.8225,47.7452,47.8071,39586.0
2017-04-21 11:25:00,61.87,61.99,61.85,61.97,61027.0,47.8148,47.9075,47.7993,47.8921,61027.0
2017-04-21 11:30:00,61.98,62.0,61.91,61.98,65305.0,47.8998,47.9153,47.8457,47.8998,65305.0
2017-04-21 11:35:00,61.99,62.0,61.93,61.95,38353.0,47.9075,47.9153,47.8612,47.8766,38353.0
2017-04-21 11:40:00,61.94,62.1,61.92,62.09,33576.0,47.8689,47.9925,47.8534,47.9848,33576.0
2017-04-21 11:45:00,62.08,62.1,62.04,62.09,35308.0,47.9771,47.9925,47.9462,47.9848,35308.0
2017-04-21 11:50:00,62.1,62.16,62.04,62.16,36888.0,47.9925,48.0389,47.9462,48.0389,36888.0
2017-04-21 11:55:00,62.16,62.16,62.02,62.04,27122.0,48.0389,48.0389,47.9307,47.9462,27122.0
2017-04-21 12:00:00,62.03,62.05,61.99,62.02,31803.0,47.9384,47.9539,47.9075,47.9307,31803.0
2017-04-21 12:05:00,62.02,62.05,61.96,62.0,24206.0,47.9307,47.9539,47.8843,47.9153,24206.0
2017-04-21 12:10:00,62.0,62.05,61.95,61.98,25091.0,47.9153,47.9539,47.8766,47.8998,25091.0
2017-04-21 12:15:00,61.98,62.02,61.96,62.0,20981.0,47.8998,47.9307,47.8843,47.9153,20981.0
2017-04-21 12:20:00,61.99,62.02,61.94,61.96,29369.0,47.9075,47.9307,47.8689,47.8843,29369.0
2017-04-21 12:25:00,61.96,61.98,61.89,61.92,22156.0,47.8843,47.8998,47.8302,47.8534,22156.0
2017-04-21 12:30:00,61.91,61.96,61.9,61.95,23539.0,47.8457,47.8843,47.838,47.8766,23539.0
2017-04-21 12:35:00,61.94,61.95,61.9,61.92,19655.0,47.8689,47.8766,47.838,47.8534,19655.0
2017-04-21 12:40:00,61.92,62.02,61.91,62.02,31211.0,47.8534,47.9307,47.8457,47.9307,31211.0
2017-04-21 12:45:00,62.02,62.03,61.98,62.02,24888.0,47.9307,47.9384,47.8998,47.9307,24888.0
2017-04-21 12:50:00,62.02,62.05,62.01,62.02,65393.0,47.9307,47.9539,47.923,47.9307,65393.0
2017-04-21 12:55:00,62.02,62.04,61.92,61.92,47325.0,47.9307,47.9462,47.8534,47.8534,47325.0
2017-04-21 13:00:00,61.93,61.97,61.9,61.95,50035.0,47.8612,47.8921,47.838,47.8766,50035.0
2017-04-21 13:05:00,61.95,61.96,61.9,61.93,24617.0,47.8766,47.8843,47.838,47.8612,24617.0
2017-04-21 13:10:00,61.93,61.94,61.79,61.85,44987.0,47.8612,47.8689,47.753,47.7993,44987.0
2017-04-21 13:15:00,61.85,61.88,61.81,61.83,37658.0,47.7993,47.8225,47.7684,47.7839,37658.0
2017-04-21 13:20:00,61.82,61.91,61.81,61.89,39625.0,47.7761,47.8457,47.7684,47.8302,39625.0
2017-04-21 13:25:00,61.88,61.91,61.8,61.82,29359.0,47.8225,47.8457,47.7607,47.7761,29359.0
2017-04-21 13:30:00,61.82,61.84,61.79,61.82,27042.0,47.7761,47.7916,47.753,47.7761,27042.0
2017-04-21 13:35:00,61.81,61.82,61.77,61.8,27710.0,47.7684,47.7761,47.7375,47.7607,27710.0
2017-04-21 13:40:00,61.8,61.88,61.8,61.88,28468.0,47.7607,47.8225,47.7607,47.8225,28468.0
2017-04-21 13:45:00,61.88,61.89,61.84,61.88,24618.0,47.8225,47.8302,47.7916,47.8225,24618.0
2017-04-21 13:50:00,61.88,61.93,61.87,61.9,42362.0,47.8225,47.8612,47.8148,47.838,42362.0
2017-04-21 13:55:00,61.9,62.04,61.89,62.02,42218.0,47.838,47.9462,47.8302,47.9307,42218.0
2017-04-21 14:00:00,62.02,62.04,61.95,61.98,35726.0,47.9307,47.9462,47.8766,47.8998,35726.0
2017-04-21 14:05:00,61.98,62.0,61.94,61.97,47368.0,47.8998,47.9153,47.8689,47.8921,47368.0
2017-04-21 14:10:00,61.97,62.03,61.96,62.02,33614.0,47.8921,47.9384,47.8843,47.9307,33614.0
2017-04-21 14:15:00,62.02,62.04,62.0,62.04,21894.0,47.9307,47.9462,47.9153,47.9462,21894.0
2017-04-21 14:20:00,62.04,62.07,62.0,62.05,81120.0,47.9462,47.9694,47.9153,47.9539,81120.0
2017-04-21 14:25:00,62.06,62.19,62.06,62.16,43285.0,47.9616,48.0621,47.9616,48.0389,43285.0
2017-04-21 14:30:00,62.16,62.18,62.14,62.17,26758.0,48.0389,48.0544,48.0235,48.0466,26758.0
2017-04-21 14:35:00,62.17,62.28,62.14,62.28,52594.0,48.0466,48.1316,48.0235,48.1316,52594.0
2017-04-21 14:40:00,62.27,62.29,62.23,62.25,35769.0,48.1239,48.1394,48.093,48.1085,35769.0
2017-04-21 14:45:00,62.25,62.25,62.11,62.11,35973.0,48.1085,48.1085,48.0003,48.0003,35973.0
2017-04-21 14:50:00,62.1,62.13,62.03,62.1,45619.0,47.9925,48.0157,47.9384,47.9925,45619.0
2017-04-21 14:55:00,62.1,62.14,62.06,62.07,45196.0,47.9925,48.0235,47.9616,47.9694,45196.0
2017-04-21 15:00:00,62.08,62.11,62.03,62.04,32549.0,47.9771,48.0003,47.9384,47.9462,32549.0
2017-04-21 15:05:00,62.03,62.04,61.94,62.0,44387.0,47.9384,47.9462,47.8689,47.9153,44387.0
2017-04-21 15:10:00,62.0,62.05,61.97,62.04,30627.0,47.9153,47.9539,47.8921,47.9462,30627.0
2017-04-21 15:15:00,62.03,62.04,61.99,62.0,29572.0,47.9384,47.9462,47.9075,47.9153,29572.0
2017-04-21 15:20:00,61.99,62.01,61.97,61.99,67060.0,47.9075,47.923,47.8921,47.9075,67060.0
2017-04-21 15:25:00,62.0,62.05,61.95,62.0,41265.0,47.9153,47.9539,47.8766,47.9153,41265.0
2017-04-21 15:30:00,62.0,62.01,61.91,61.93,44529.0,47.9153,47.923,47.8457,47.8612,44529.0
2017-04-21 15:35:00,61.91,62.01,61.9,61.99,69418.0,47.8457,47.923,47.838,47.9075,69418.0
2017-04-21 15:40:00,61.99,62.04,61.98,62.02,75887.0,47.9075,47.9462,47.8998,47.9307,75887.0
2017-04-21 15:45:00,62.02,62.02,61.97,62.0,87330.0,47.9307,47.9307,47.8921,47.9153,87330.0
2017-04-21 15:50:00,62.0,62.01,61.98,62.0,59142.0,47.9153,47.923,47.8998,47.9153,59142.0
2017-04-21 15:55:00,62.0,62.0,61.86,61.87,317700.0,47.9153,47.9153,47.8071,47.8148,317700.0
2017-04-24 09:30:00,62.34,62.51,62.15,62.23,72264.0,48.178,48.3094,48.0312,48.093,72264.0
2017-04-24 09:35:00,62.25,62.25,62.05,62.06,24840.0,48.1085,48.1085,47.9539,47.9616,24840.0
2017-04-24 09:40:00,62.06,62.11,62.01,62.04,25769.0,47.9616,48.0003,47.923,47.9462,25769.0
2017-04-24 09:45:00,62.03,62.07,61.99,61.99,19747.0,47.9384,47.9694,47.9075,47.9075,19747.0
2017-04-24 09:50:00,61.99,62.04,61.98,61.99,38440.0,47.9075,47.9462,47.8998,47.9075,38440.0
2017-04-24 09:55:00,61.98,62.07,61.93,61.96,34048.0,47.8998,47.9694,47.8612,47.8843,34048.0
2017-04-24 10:00:00,61.95,62.07,61.92,61.93,49565.0,47.8766,47.9694,47.8534,47.8612,49565.0
2017-04-24 10:05:00,61.93,61.95,61.83,61.85,48487.0,47.8612,47.8766,47.7839,47.7993,48487.0
2017-04-24 10:10:00,61.85,61.93,61.81,61.92,38534.0,47.7993,47.8612,47.7684,47.8534,38534.0
2017-04-24 10:15:00,61.92,61.95,61.89,61.92,39012.0,47.8534,47.8766,47.8302,47.8534,39012.0
2017-04-24 10:20:00,61.92,61.99,61.89,61.9,56389.0,47.8534,47.9075,47.8302,47.838,56389.0
2017-04-24 10:25:00,61.9,61.92,61.84,61.87,34288.0,47.838,47.8534,47.7916,47.8148,34288.0
2017-04-24 10:30:00,61.87,61.92,61.87,61.9,42048.0,47.8148,47.8534,47.8148,47.838,42048.0
2017-04-24 10:35:00,61.9,61.92,61.82,61.85,51638.0,47.838,47.8534,47.7761,47.7993,51638.0
2017-04-24 10:40:00,61.85,61.85,61.77,61.79,21773.0,47.7993,47.7993,47.7375,47.753,21773.0
2017-04-24 10:45:00,61.79,61.82,61.75,61.77,51654.0,47.753,47.7761,47.722,47.7375,51654.0
2017-04-24 10:50:00,61.76,61.77,61.72,61.76,41730.0,47.7298,47.7375,47.6989,47.7298,41730.0
2017-04-24 10:55:00,61.76,61.81,61.74,61.78,53603.0,47.7298,47.7684,47.7143,47.7452,53603.0
2017-04-24 11:00:00,61.77,61.79,61.71,61.73,34053.0,47.7375,47.753,47.6911,47.7066,34053.0
2017-04-24 11:05:00,61.73,61.86,61.73,61.85,34784.0,47.7066,47.8071,47.7066,47.7993,34784.0
2017-04-24 11:10:00,61.86,61.93,61.84,61.92,17371.0,47.8071,47.8612,47.7916,47.8534,17371.0
2017-04-24 11:15:00,61.91,61.91,61.76,61.79,20937.0,47.8457,47.8457,47.7298,47.753,20937.0
2017-04-24 11:20:00,61.79,61.83,61.76,61.8,17600.0,47.753,47.7839,47.7298,47.7607,17600.0
2017-04-24 11:25:00,61.8,61.82,61.77,61.8,12224.0,47.7607,47.7761,47.7375,47.7607,12224.0
2017-04-24 11:30:00,61.8,61.82,61.74,61.81,28348.0,47.7607,47.7761,47.7143,47.7684,28348.0
2017-04-24 11:35:00,61.81,61.91,61.81,61.89,25667.0,47.7684,47.8457,47.7684,47.8302,25667.0
2017-04-24 11:40:00,61.88,61.94,61.86,61.92,13913.0,47.8225,47.8689,47.8071,47.8534,13913.0
2017-04-24 11:45:00,61.91,61.92,61.86,61.89,16810.0,47.8457,47.8534,47.8071,47.8302,16810.0
2017-04-24 11:50:00,61.89,61.92,61.87,61.91,22510.0,47.8302,47.8534,47.8148,47.8457,22510.0
2017-04-24 11:55:00,61.9,61.91,61.86,61.88,26985.0,47.838,47.8457,47.8071,47.8225,26985.0
2017-04-24 12:00:00,61.88,61.95,61.86,61.93,17160.0,47.8225,47.8766,47.8071,47.8612,17160.0
2017-04-24 12:05:00,61.93,61.94,61.88,61.94,13512.0,47.8612,47.8689,47.8225,47.8689,13512.0
2017-04-24 12:10:00,61.94,62.03,61.94,62.03,18224.0,47.8689,47.9384,47.8689,47.9384,18224.0
2017-04-24 12:15:00,62.04,62.04,61.99,62.01,14345.0,47.9462,47.9462,47.9075,47.923,14345.0
2017-04-24 12:20:00,62.01,62.04,62.0,62.04,11436.0,47.923,47.9462,47.9153,47.9462,11436.0
2017-04-24 12:25:00,62.03,62.08,62.03,62.06,17730.0,47.9384,47.9771,47.9384,47.9616,17730.0
2017-04-24 12:30:00,62.07,62.08,62.03,62.05,19781.0,47.9694,47.9771,47.9384,47.9539,19781.0
2017-04-24 12:35:00,62.05,62.08,62.04,62.05,11247.0,47.9539,47.9771,47.9462,47.9539,11247.0
2017-04-24 12:40:00,62.05,62.08,62.02,62.05,11360.0,47.9539,47.9771,47.9307,47.9539,11360.0
2017-04-24 12:45:00,62.05,62.07,62.02,62.05,14291.0,47.9539,47.9694,47.9307,47.9539,14291.0
2017-04-24 12:50:00,62.06,62.09,62.04,62.05,32899.0,47.9616,47.9848,47.9462,47.9539,32899.0
2017-04-24 12:55:00,62.06,62.06,61.98,62.02,32319.0,47.9616,47.9616,47.8998,47.9307,32319.0
2017-04-24 13:00:00,62.02,62.07,61.99,62.06,27199.0,47.9307,47.9694,47.9075,47.9616,27199.0
2017-04-24 13:05:00,62.06,62.06,62.02,62.03,12582.0,47.9616,47.9616,47.9307,47.9384,12582.0
2017-04-24 13:10:00,62.02,62.08,62.0,62.08,23579.0,47.9307,47.9771,47.9153,47.9771,23579.0
2017-04-24 13:15:00,62.07,62.1,62.03,62.1,20324.0,47.9694,47.9925,47.9384,47.9925,20324.0
2017-04-24 13:20:00,62.1,62.1,62.04,62.05,14833.0,47.9925,47.9925,47.9462,47.9539,14833.0
2017-04-24 13:25:00,62.05,62.13,62.04,62.11,16399.0,47.9539,48.0157,47.9462,48.0003,16399.0
2017-04-24 13:30:00,62.12,62.13,62.08,62.13,25953.0,48.008,48.0157,47.9771,48.0157,25953.0
2017-04-24 13:35:00,62.13,62.13,62.05,62.09,25859.0,48.0157,48.0157,47.9539,47.9848,25859.0
2017-04-24 13:40:00,62.09,62.14,62.09,62.12,12781.0,47.9848,48.0235,47.9848,48.008,12781.0
2017-04-24 13:45:00,62.12,62.14,62.08,62.12,21606.0,48.008,48.0235,47.9771,48.008,21606.0
2017-04-24 13:50:00,62.13,62.13,62.08,62.12,24627.0,48.0157,48.0157,47.9771,48.008,24627.0
2017-04-24 13:55:00,62.12,62.16,62.12,62.16,26667.0,48.008,48.0389,48.008,48.0389,26667.0
2017-04-24 14:00:00,62.15,62.22,62.15,62.22,20221.0,48.0312,48.0853,48.0312,48.0853,20221.0
2017-04-24 14:05:00,62.22,62.27,62.21,62.26,21568.0,48.0853,48.1239,48.0775,48.1162,21568.0
2017-04-24 14:10:00,62.26,62.28,62.22,62.26,17426.0,48.1162,48.1316,48.0853,48.1162,17426.0
2017-04-24 14:15:00,62.26,62.37,62.26,62.37,52010.0,48.1162,48.2012,48.1162,48.2012,52010.0
2017-04-24 14:20:00,62.37,62.39,62.35,62.36,18203.0,48.2012,48.2167,48.1857,48.1935,18203.0
2017-04-24 14:25:00,62.35,62.35,62.28,62.31,19245.0,48.1857,48.1857,48.1316,48.1548,19245.0
2017-04-24 14:30:00,62.32,62.39,62.32,62.37,25603.0,48.1626,48.2167,48.1626,48.2012,25603.0
2017-04-24 14:35:00,62.37,62.4,62.34,62.38,23731.0,48.2012,48.2244,48.178,48.2089,23731.0
2017-04-24 14:40:00,62.38,62.38,62.31,62.32,22678.0,48.2089,48.2089,48.1548,48.1626,22678.0
2017-04-24 14:45:00,62.32,62.33,62.24,62.28,18107.0,48.1626,48.1703,48.1007,48.1316,18107.0
2017-04-24 14:50:00,62.26,62.31,62.24,62.25,30685.0,48.1162,48.1548,48.1007,48.1085,30685.0
2017-04-24 14:55:00,62.24,62.26,62.2,62.21,17142.0,48.1007,48.1162,48.0698,48.0775,17142.0
2017-04-24 15:00:00,62.22,62.24,62.18,62.23,19692.0,48.0853,48.1007,48.0544,48.093,19692.0
2017-04-24 15:05:00,62.23,62.27,62.22,62.27,18358.0,48.093,48.1239,48.0853,48.1239,18358.0
2017-04-24 15:10:00,62.26,62.27,62.2,62.26,22553.0,48.1162,48.1239,48.0698,48.1162,22553.0
2017-04-24 15:15:00,62.26,62.31,62.24,62.26,24459.0,48.1162,48.1548,48.1007,48.1162,24459.0
2017-04-24 15:20:00,62.25,62.27,62.15,62.16,62706.0,48.1085,48.1239,48.0312,48.0389,62706.0
2017-04-24 15:25:00,62.16,62.19,62.13,62.18,25660.0,48.0389,48.0621,48.0157,48.0544,25660.0
2017-04-24 15:30:00,62.18,62.19,62.1,62.11,33395.0,48.0544,48.0621,47.9925,48.0003,33395.0
2017-04-24 15:35:00,62.12,62.17,62.11,62.16,26398.0,48.008,48.0466,48.0003,48.0389,26398.0
2017-04-24 15:40:00,62.16,62.2,62.11,62.18,79220.0,48.0389,48.0698,48.0003,48.0544,79220.0
2017-04-24 15:45:00,62.19,62.2,62.09,62.12,69369.0,48.0621,48.0698,47.9848,48.008,69369.0
2017-04-24 15:50:00,62.12,62.13,62.01,62.04,91046.0,48.008,48.0157,47.923,47.9462,91046.0
2017-04-24 15:55:00,62.03,62.08,62.02,62.07,157406.0,47.9384,47.9771,47.9307,47.9694,157406.0
2017-04-25 09:30:00,62.39,62.39,62.19,62.32,56098.0,48.2167,48.2167,48.0621,48.1626,56098.0
2017-04-25 09:35:00,62.3,62.4,62.29,62.38,13741.0,48.1471,48.2244,48.1394,48.2089,13741.0
2017-04-25 09:40:00,62.36,62.4,62.31,62.35,36454.0,48.1935,48.2244,48.1548,48.1857,36454.0
2017-04-25 09:45:00,62.35,62.42,62.34,62.38,48280.0,48.1857,48.2398,48.178,48.2089,48280.0
2017-04-25 09:50:00,62.34,62.39,62.28,62.28,31059.0,48.178,48.2167,48.1316,48.1316,31059.0
2017-04-25 09:55:00,62.3,62.39,62.3,62.35,21778.0,48.1471,48.2167,48.1471,48.1857,21778.0
2017-04-25 10:00:00,62.35,62.37,62.3,62.35,20621.0,48.1857,48.2012,48.1471,48.1857,20621.0
2017-04-25 10:05:00,62.36,62.57,62.34,62.56,34586.0,48.1935,48.3558,48.178,48.348,34586.0
2017-04-25 10:10:00,62.55,62.55,62.44,62.49,25637.0,48.3403,48.3403,48.2553,48.2939,25637.0
2017-04-25 10:15:00,62.49,62.57,62.48,62.54,31520.0,48.2939,48.3558,48.2862,48.3326,31520.0
2017-04-25 10:20:00,62.53,62.58,62.51,62.54,27279.0,48.3249,48.3635,48.3094,48.3326,27279.0
2017-04-25 10:25:00,62.55,62.58,62.53,62.57,35158.0,48.3403,48.3635,48.3249,48.3558,35158.0
2017-04-25 10:30:00,62.58,62.59,62.53,62.55,33948.0,48.3635,48.3712,48.3249,48.3403,33948.0
2017-04-25 10:35:00,62.54,62.56,62.43,62.44,100298.0,48.3326,48.348,48.2476,48.2553,100298.0
2017-04-25 10:40:00,62.45,62.48,62.34,62.34,35646.0,48.263,48.2862,48.178,48.178,35646.0
2017-04-25 10:45:00,62.36,62.42,62.33,62.42,60582.0,48.1935,48.2398,48.1703,48.2398,60582.0
2017-04-25 10:50:00,62.41,62.42,62.37,62.37,18238.0,48.2321,48.2398,48.2012,48.2012,18238.0
2017-04-25 10:55:00,62.38,62.4,62.33,62.34,16639.0,48.2089,48.2244,48.1703,48.178,16639.0
2017-04-25 11:00:00,62.34,62.35,62.31,62.32,19783.0,48.178,48.1857,48.1548,48.1626,19783.0
2017-04-25 11:05:00,62.32,62.33,62.27,62.29,32210.0,48.1626,48.1703,48.1239,48.1394,32210.0
2017-04-25 11:10:00,62.28,62.29,62.21,62.22,39427.0,48.1316,48.1394,48.0775,48.0853,39427.0
2017-04-25 11:15:00,62.22,62.26,62.19,62.21,56605.0,48.0853,48.1162,48.0621,48.0775,56605.0
2017-04-25 11:20:00,62.2,62.26,62.19,62.21,52522.0,48.0698,48.1162,48.0621,48.0775,52522.0
2017-04-25 11:25:00,62.21,62.23,62.15,62.16,34388.0,48.0775,48.093,48.0312,48.0389,34388.0
2017-04-25 11:30:00,62.16,62.25,62.15,62.22,44110.0,48.0389,48.1085,48.0312,48.0853,44110.0
2017-04-25 11:35:00,62.21,62.25,62.18,62.22,38753.0,48.0775,48.1085,48.0544,48.0853,38753.0
2017-04-25 11:40:00,62.22,62.22,62.17,62.22,37527.0,48.0853,48.0853,48.0466,48.0853,37527.0
2017-04-25 11:45:00,62.22,62.3,62.21,62.3,26271.0,48.0853,48.1471,48.0775,48.1471,26271.0
2017-04-25 11:50:00,62.29,62.33,62.28,62.3,25916.0,48.1394,48.1703,48.1316,48.1471,25916.0
2017-04-25 11:55:00,62.31,62.32,62.25,62.3,28678.0,48.1548,48.1626,48.1085,48.1471,28678.0
2017-04-25 12:00:00,62.29,62.35,62.28,62.32,43713.0,48.1394,48.1857,48.1316,48.1626,43713.0
2017-04-25 12:05:00,62.33,62.35,62.29,62.33,26147.0,48.1703,48.1857,48.1394,48.1703,26147.0
2017-04-25 12:10:00,62.33,62.34,62.3,62.3,16302.0,48.1703,48.178,48.1471,48.1471,16302.0
2017-04-25 12:15:00,62.31,62.31,62.24,62.24,18508.0,48.1548,48.1548,48.1007,48.1007,18508.0
2017-04-25 12:20:00,62.24,62.27,62.22,62.23,29223.0,48.1007,48.1239,48.0853,48.093,29223.0
2017-04-25 12:25:00,62.24,62.25,62.19,62.2,16556.0,48.1007,48.1085,48.0621,48.0698,16556.0
2017-04-25 12:30:00,62.19,62.21,62.16,62.17,15874.0,48.0621,48.0775,48.0389,48.0466,15874.0
2017-04-25 12:35:00,62.17,62.17,62.12,62.16,28755.0,48.0466,48.0466,48.008,48.0389,28755.0
2017-04-25 12:40:00,62.16,62.17,62.07,62.08,21924.0,48.0389,48.0466,47.9694,47.9771,21924.0
2017-04-25 12:45:00,62.09,62.22,62.09,62.2,16818.0,47.9848,48.0853,47.9848,48.0698,16818.0
2017-04-25 12:50:00,62.21,62.22,62.18,62.18,9547.0,48.0775,48.0853,48.0544,48.0544,9547.0
2017-04-25 12:55:00,62.19,62.2,62.16,62.18,12271.0,48.0621,48.0698,48.0389,48.0544,12271.0
2017-04-25 13:00:00,62.18,62.21,62.17,62.2,12908.0,48.0544,48.0775,48.0466,48.0698,12908.0
2017-04-25 13:05:00,62.2,62.25,62.19,62.24,23408.0,48.0698,48.1085,48.0621,48.1007,23408.0
2017-04-25 13:10:00,62.25,62.31,62.23,62.3,34464.0,48.1085,48.1548,48.093,48.1471,34464.0
2017-04-25 13:15:00,62.3,62.32,62.27,62.3,15941.0,48.1471,48.1626,48.1239,48.1471,15941.0
2017-04-25 13:20:00,62.29,62.3,62.27,62.28,12919.0,48.1394,48.1471,48.1239,48.1316,12919.0
2017-04-25 13:25:00,62.27,62.28,62.23,62.26,24743.0,48.1239,48.1316,48.093,48.1162,24743.0
2017-04-25 13:30:00,62.26,62.28,62.23,62.27,19260.0,48.1162,48.1316,48.093,48.1239,19260.0
2017-04-25 13:35:00,62.27,62.27,62.2,62.2,12090.0,48.1239,48.1239,48.0698,48.0698,12090.0
2017-04-25 13:40:00,62.22,62.24,62.18,62.23,13219.0,48.0853,48.1007,48.0544,48.093,13219.0
2017-04-25 13:45:00,62.22,62.24,62.2,62.21,13784.0,48.0853,48.1007,48.0698,48.0775,13784.0
2017-04-25 13:50:00,62.2,62.24,62.19,62.24,15408.0,48.0698,48.1007,48.0621,48.1007,15408.0
2017-04-25 13:55:00,62.23,62.3,62.22,62.29,16935.0,48.093,48.1471,48.0853,48.1394,16935.0
2017-04-25 14:00:00,62.29,62.32,62.27,62.3,22247.0,48.1394,48.1626,48.1239,48.1471,22247.0
2017-04-25 14:05:00,62.3,62.34,62.29,62.33,28627.0,48.1471,48.178,48.1394,48.1703,28627.0
2017-04-25 14:10:00,62.33,62.4,62.32,62.36,39960.0,48.1703,48.2244,48.1626,48.1935,39960.0
2017-04-25 14:15:00,62.36,62.38,62.34,62.35,19078.0,48.1935,48.2089,48.178,48.1857,19078.0
2017-04-25 14:20:00,62.36,62.36,62.3,62.32,30746.0,48.1935,48.1935,48.1471,48.1626,30746.0
2017-04-25 14:25:00,62.31,62.35,62.31,62.34,19815.0,48.1548,48.1857,48.1548,48.178,19815.0
2017-04-25 14:30:00,62.34,62.38,62.32,62.38,39948.0,48.178,48.2089,48.1626,48.2089,39948.0
2017-04-25 14:35:00,62.37,62.38,62.33,62.33,27845.0,48.2012,48.2089,48.1703,48.1703,27845.0
2017-04-25 14:40:00,62.33,62.37,62.32,62.36,26223.0,48.1703,48.2012,48.1626,48.1935,26223.0
2017-04-25 14:45:00,62.36,62.38,62.31,62.33,51338.0,48.1935,48.2089,48.1548,48.1703,51338.0
2017-04-25 14:50:00,62.33,62.35,62.31,62.33,15860.0,48.1703,48.1857,48.1548,48.1703,15860.0
2017-04-25 14:55:00,62.32,62.33,62.28,62.31,22387.0,48.1626,48.1703,48.1316,48.1548,22387.0
2017-04-25 15:00:00,62.31,62.33,62.27,62.32,28118.0,48.1548,48.1703,48.1239,48.1626,28118.0
2017-04-25 15:05:00,62.31,62.41,62.31,62.41,26793.0,48.1548,48.2321,48.1548,48.2321,26793.0
2017-04-25 15:10:00,62.41,62.41,62.36,62.39,20629.0,48.2321,48.2321,48.1935,48.2167,20629.0
2017-04-25 15:15:00,62.4,62.45,62.37,62.44,21739.0,48.2244,48.263,48.2012,48.2553,21739.0
2017-04-25 15:20:00,62.44,62.45,62.4,62.43,50760.0,48.2553,48.263,48.2244,48.2476,50760.0
2017-04-25 15:25:00,62.43,62.43,62.37,62.37,57095.0,48.2476,48.2476,48.2012,48.2012,57095.0
2017-04-25 15:30:00,62.37,62.44,62.35,62.41,53855.0,48.2012,48.2553,48.1857,48.2321,53855.0
2017-04-25 15:35:00,62.4,62.43,62.37,62.41,65978.0,48.2244,48.2476,48.2012,48.2321,65978.0
2017-04-25 15:40:00,62.41,62.47,62.4,62.44,42746.0,48.2321,48.2785,48.2244,48.2553,42746.0
2017-04-25 15:45:00,62.43,62.51,62.42,62.49,73544.0,48.2476,48.3094,48.2398,48.2939,73544.0
2017-04-25 15:50:00,62.5,62.53,62.45,62.52,114518.0,48.3017,48.3249,48.263,48.3171,114518.0
2017-04-25 15:55:00,62.52,62.59,62.48,62.49,242791.0,48.3171,48.3712,48.2862,48.2939,242791.0
2017-04-26 09:30:00,62.1,62.25,61.97,62.02,137473.0,47.9925,48.1085,47.8921,47.9307,137473.0
2017-04-26 09:35:00,62.01,62.07,61.95,62.04,35715.0,47.923,47.9694,47.8766,47.9462,35715.0
2017-04-26 09:40:00,62.05,62.17,62.02,62.14,50833.0,47.9539,48.0466,47.9307,48.0235,50833.0
2017-04-26 09:45:00,62.16,62.17,61.98,62.06,82358.0,48.0389,48.0466,47.8998,47.9616,82358.0
2017-04-26 09:50:00,62.07,62.18,62.03,62.13,57685.0,47.9694,48.0544,47.9384,48.0157,57685.0
2017-04-26 09:55:00,62.12,62.24,62.11,62.21,102584.0,48.008,48.1007,48.0003,48.0775,102584.0
2017-04-26 10:00:00,62.2,62.24,62.12,62.22,62002.0,48.0698,48.1007,48.008,48.0853,62002.0
2017-04-26 10:05:00,62.23,62.25,62.17,62.18,41154.0,48.093,48.1085,48.0466,48.0544,41154.0
2017-04-26 10:10:00,62.18,62.29,62.18,62.26,59967.0,48.0544,48.1394,48.0544,48.1162,59967.0
2017-04-26 10:15:00,62.26,62.34,62.21,62.34,30763.0,48.1162,48.178,48.0775,48.178,30763.0
2017-04-26 10:20:00,62.34,62.41,62.28,62.37,29739.0,48.178,48.2321,48.1316,48.2012,29739.0
2017-04-26 10:25:00,62.37,62.46,62.37,62.46,14661.0,48.2012,48.2708,48.2012,48.2708,14661.0
2017-04-26 10:30:00,62.47,62.89,62.47,62.88,88180.0,48.2785,48.6031,48.2785,48.5953,88180.0
2017-04-26 10:35:00,62.87,62.87,62.69,62.73,29617.0,48.5876,48.5876,48.4485,48.4794,29617.0
2017-04-26 10:40:00,62.72,62.8,62.69,62.7,45979.0,48.4717,48.5335,48.4485,48.4562,45979.0
2017-04-26 10:45:00,62.7,62.72,62.64,62.71,47062.0,48.4562,48.4717,48.4099,48.464,47062.0
2017-04-26 10:50:00,62.7,62.88,62.7,62.83,29096.0,48.4562,48.5953,48.4562,48.5567,29096.0
2017-04-26 10:55:00,62.82,62.88,62.79,62.8,18965.0,48.549,48.5953,48.5258,48.5335,18965.0
2017-04-26 11:00:00,62.8,62.82,62.69,62.71,27475.0,48.5335,48.549,48.4485,48.464,27475.0
2017-04-26 11:05:00,62.7,62.77,62.69,62.75,12989.0,48.4562,48.5103,48.4485,48.4949,12989.0
2017-04-26 11:10:00,62.76,62.77,62.65,62.67,33086.0,48.5026,48.5103,48.4176,48.433,33086.0
2017-04-26 11:15:00,62.67,62.72,62.66,62.69,39038.0,48.433,48.4717,48.4253,48.4485,39038.0
2017-04-26 11:20:00,62.69,62.81,62.67,62.81,43245.0,48.4485,48.5412,48.433,48.5412,43245.0
2017-04-26 11:25:00,62.8,62.92,62.78,62.86,47047.0,48.5335,48.6263,48.5181,48.5799,47047.0
2017-04-26 11:30:00,62.85,62.86,62.77,62.77,16506.0,48.5722,48.5799,48.5103,48.5103,16506.0
2017-04-26 11:35:00,62.76,62.83,62.75,62.8,19158.0,48.5026,48.5567,48.4949,48.5335,19158.0
2017-04-26 11:40:00,62.8,62.82,62.71,62.72,18844.0,48.5335,48.549,48.464,48.4717,18844.0
2017-04-26 11:45:00,62.71,62.73,62.56,62.62,40705.0,48.464,48.4794,48.348,48.3944,40705.0
2017-04-26 11:50:00,62.6,62.65,62.55,62.65,21918.0,48.379,48.4176,48.3403,48.4176,21918.0
2017-04-26 11:55:00,62.65,62.72,62.62,62.62,21098.0,48.4176,48.4717,48.3944,48.3944,21098.0
2017-04-26 12:00:00,62.61,62.65,62.58,62.63,16735.0,48.3867,48.4176,48.3635,48.4021,16735.0
2017-04-26 12:05:00,62.64,62.65,62.6,62.61,16057.0,48.4099,48.4176,48.379,48.3867,16057.0
2017-04-26 12:10:00,62.61,62.69,62.61,62.66,33834.0,48.3867,48.4485,48.3867,48.4253,33834.0
2017-04-26 12:15:00,62.67,62.71,62.65,62.67,20242.0,48.433,48.464,48.4176,48.433,20242.0
2017-04-26 12:20:00,62.67,62.67,62.61,62.62,23160.0,48.433,48.433,48.3867,48.3944,23160.0
2017-04-26 12:25:00,62.61,62.69,62.59,62.66,28447.0,48.3867,48.4485,48.3712,48.4253,28447.0
2017-04-26 12:30:00,62.65,62.72,62.65,62.72,20942.0,48.4176,48.4717,48.4176,48.4717,20942.0
2017-04-26 12:35:00,62.71,62.73,62.69,62.73,36177.0,48.464,48.4794,48.4485,48.4794,36177.0
2017-04-26 12:40:00,62.73,62.75,62.7,62.72,33498.0,48.4794,48.4949,48.4562,48.4717,33498.0
2017-04-26 12:45:00,62.72,62.77,62.7,62.74,71947.0,48.4717,48.5103,48.4562,48.4871,71947.0
2017-04-26 12:50:00,62.74,62.79,62.7,62.78,17753.0,48.4871,48.5258,48.4562,48.5181,17753.0
2017-04-26 12:55:00,62.78,62.82,62.76,62.81,17697.0,48.5181,48.549,48.5026,48.5412,17697.0
2017-04-26 13:00:00,62.81,62.81,62.72,62.73,19530.0,48.5412,48.5412,48.4717,48.4794,19530.0
2017-04-26 13:05:00,62.73,62.82,62.73,62.81,25387.0,48.4794,48.549,48.4794,48.5412,25387.0
2017-04-26 13:10:00,62.81,62.82,62.77,62.78,10245.0,48.5412,48.549,48.5103,48.5181,10245.0
2017-04-26 13:15:00,62.78,62.83,62.76,62.78,11923.0,48.5181,48.5567,48.5026,48.5181,11923.0
2017-04-26 13:20:00,62.79,62.8,62.76,62.76,14270.0,48.5258,48.5335,48.5026,48.5026,14270.0
2017-04-26 13:25:00,62.76,62.76,62.7,62.71,25807.0,48.5026,48.5026,48.4562,48.464,25807.0
2017-04-26 13:30:00,62.72,62.72,62.59,62.63,44017.0,48.4717,48.4717,48.3712,48.4021,44017.0
2017-04-26 13:35:00,62.61,62.74,62.61,62.74,33181.0,48.3867,48.4871,48.3867,48.4871,33181.0
2017-04-26 13:40:00,62.74,62.83,62.68,62.83,38061.0,48.4871,48.5567,48.4408,48.5567,38061.0
2017-04-26 13:45:00,62.83,62.84,62.58,62.62,16223.0,48.5567,48.5644,48.3635,48.3944,16223.0
2017-04-26 13:50:00,62.66,62.78,62.63,62.76,21633.0,48.4253,48.5181,48.4021,48.5026,21633.0
2017-04-26 13:55:00,62.75,62.76,62.71,62.73,18016.0,48.4949,48.5026,48.464,48.4794,18016.0
2017-04-26 14:00:00,62.72,62.72,62.65,62.68,19831.0,48.4717,48.4717,48.4176,48.4408,19831.0
2017-04-26 14:05:00,62.68,62.75,62.66,62.73,19020.0,48.4408,48.4949,48.4253,48.4794,19020.0
2017-04-26 14:10:00,62.74,62.77,62.7,62.74,20710.0,48.4871,48.5103,48.4562,48.4871,20710.0
2017-04-26 14:15:00,62.75,62.8,62.69,62.7,31216.0,48.4949,48.5335,48.4485,48.4562,31216.0
2017-04-26 14:20:00,62.7,62.85,62.7,62.8,27489.0,48.4562,48.5722,48.4562,48.5335,27489.0
2017-04-26 14:25:00,62.79,62.82,62.68,62.7,67378.0,48.5258,48.549,48.4408,48.4562,67378.0
2017-04-26 14:30:00,62.69,62.75,62.68,62.73,18901.0,48.4485,48.4949,48.4408,48.4794,18901.0
2017-04-26 14:35:00,62.72,62.73,62.64,62.64,37381.0,48.4717,48.4794,48.4099,48.4099,37381.0
2017-04-26 14:40:00,62.64,62.75,62.64,62.7,43621.0,48.4099,48.4949,48.4099,48.4562,43621.0
2017-04-26 14:45:00,62.69,62.71,62.61,62.64,54315.0,48.4485,48.464,48.3867,48.4099,54315.0
2017-04-26 14:50:00,62.64,62.68,62.61,62.67,26830.0,48.4099,48.4408,48.3867,48.433,26830.0
2017-04-26 14:55:00,62.67,62.71,62.62,62.63,33977.0,48.433,48.464,48.3944,48.4021,33977.0
2017-04-26 15:00:00,62.62,62.7,62.59,62.69,49881.0,48.3944,48.4562,48.3712,48.4485,49881.0
2017-04-26 15:05:00,62.7,62.74,62.66,62.73,26847.0,48.4562,48.4871,48.4253,48.4794,26847.0
2017-04-26 15:10:00,62.73,62.74,62.69,62.72,25611.0,48.4794,48.4871,48.4485,48.4717,25611.0
2017-04-26 15:15:00,62.72,62.72,62.64,62.67,29006.0,48.4717,48.4717,48.4099,48.433,29006.0
2017-04-26 15:20:00,62.67,62.71,62.64,62.67,31721.0,48.433,48.464,48.4099,48.433,31721.0
2017-04-26 15:25:00,62.67,62.69,62.66,62.68,31696.0,48.433,48.4485,48.4253,48.4408,31696.0
2017-04-26 15:30:00,62.69,62.71,62.63,62.68,72775.0,48.4485,48.464,48.4021,48.4408,72775.0
2017-04-26 15:35:00,62.68,62.68,62.59,62.61,33739.0,48.4408,48.4408,48.3712,48.3867,33739.0
2017-04-26 15:40:00,62.6,62.62,62.54,62.55,59563.0,48.379,48.3944,48.3326,48.3403,59563.0
2017-04-26 15:45:00,62.54,62.58,62.5,62.55,39782.0,48.3326,48.3635,48.3017,48.3403,39782.0
2017-04-26 15:50:00,62.55,62.57,62.43,62.43,84462.0,48.3403,48.3558,48.2476,48.2476,84462.0
2017-04-26 15:55:00,62.44,62.5,62.4,62.44,164955.0,48.2553,48.3017,48.2244,48.2553,164955.0
2017-04-27 09:30:00,62.16,62.16,61.9,62.03,85354.0,48.0389,48.0389,47.838,47.9384,85354.0
2017-04-27 09:35:00,62.01,62.25,62.0,62.17,50176.0,47.923,48.1085,47.9153,48.0466,50176.0
2017-04-27 09:40:00,62.18,62.19,62.04,62.09,63271.0,48.0544,48.0621,47.9462,47.9848,63271.0
2017-04-27 09:45:00,62.1,62.14,62.04,62.11,43535.0,47.9925,48.0235,47.9462,48.0003,43535.0
2017-04-27 09:50:00,62.11,62.2,62.07,62.11,29776.0,48.0003,48.0698,47.9694,48.0003,29776.0
2017-04-27 09:55:00,62.12,62.12,62.01,62.02,23033.0,48.008,48.008,47.923,47.9307,23033.0
2017-04-27 10:00:00,62.03,62.09,62.01,62.06,27214.0,47.9384,47.9848,47.923,47.9616,27214.0
2017-04-27 10:05:00,62.06,62.1,61.97,61.99,32268.0,47.9616,47.9925,47.8921,47.9075,32268.0
2017-04-27 10:10:00,61.98,62.06,61.8,61.82,105404.0,47.8998,47.9616,47.7607,47.7761,105404.0
2017-04-27 10:15:00,61.82,61.96,61.8,61.94,40276.0,47.7761,47.8843,47.7607,47.8689,40276.0
2017-04-27 10:20:00,61.93,61.93,61.73,61.76,23081.0,47.8612,47.8612,47.7066,47.7298,23081.0
2017-04-27 10:25:00,61.76,61.77,61.62,61.67,49908.0,47.7298,47.7375,47.6216,47.6602,49908.0
2017-04-27 10:30:00,61.67,61.79,61.66,61.77,27658.0,47.6602,47.753,47.6525,47.7375,27658.0
2017-04-27 10:35:00,61.77,61.78,61.7,61.72,39732.0,47.7375,47.7452,47.6834,47.6989,39732.0
2017-04-27 10:40:00,61.72,61.73,61.64,61.65,33187.0,47.6989,47.7066,47.637,47.6448,33187.0
2017-04-27 10:45:00,61.63,61.63,61.48,61.51,55529.0,47.6293,47.6293,47.5134,47.5366,55529.0
2017-04-27 10:50:00,61.51,61.56,61.43,61.45,33595.0,47.5366,47.5752,47.4747,47.4902,33595.0
2017-04-27 10:55:00,61.44,61.47,61.42,61.44,44938.0,47.4825,47.5057,47.467,47.4825,44938.0
2017-04-27 11:00:00,61.43,61.51,61.43,61.48,52487.0,47.4747,47.5366,47.4747,47.5134,52487.0
2017-04-27 11:05:00,61.48,61.5,61.39,61.41,56640.0,47.5134,47.5288,47.4438,47.4593,56640.0
2017-04-27 11:10:00,61.4,61.49,61.38,61.49,75540.0,47.4516,47.5211,47.4361,47.5211,75540.0
2017-04-27 11:15:00,61.49,61.49,61.36,61.4,32333.0,47.5211,47.5211,47.4206,47.4516,32333.0
2017-04-27 11:20:00,61.41,61.41,61.32,61.38,49081.0,47.4593,47.4593,47.3897,47.4361,49081.0
2017-04-27 11:25:00,61.39,61.41,61.35,61.39,44474.0,47.4438,47.4593,47.4129,47.4438,44474.0
2017-04-27 11:30:00,61.39,61.42,61.35,61.42,30124.0,47.4438,47.467,47.4129,47.467,30124.0
2017-04-27 11:35:00,61.42,61.42,61.33,61.35,36240.0,47.467,47.467,47.3975,47.4129,36240.0
2017-04-27 11:40:00,61.36,61.37,61.29,61.31,23852.0,47.4206,47.4284,47.3665,47.382,23852.0
2017-04-27 11:45:00,61.3,61.33,61.2,61.2,31526.0,47.3743,47.3975,47.297,47.297,31526.0
2017-04-27 11:50:00,61.21,61.25,61.17,61.25,27956.0,47.3047,47.3356,47.2738,47.3356,27956.0
2017-04-27 11:55:00,61.24,61.24,61.15,61.16,28233.0,47.3279,47.3279,47.2584,47.2661,28233.0
2017-04-27 12:00:00,61.15,61.25,61.15,61.24,34461.0,47.2584,47.3356,47.2584,47.3279,34461.0
2017-04-27 12:05:00,61.24,61.25,61.17,61.2,42925.0,47.3279,47.3356,47.2738,47.297,42925.0
2017-04-27 12:10:00,61.2,61.2,61.15,61.18,33643.0,47.297,47.297,47.2584,47.2815,33643.0
2017-04-27 12:15:00,61.19,61.2,61.15,61.16,34401.0,47.2893,47.297,47.2584,47.2661,34401.0
2017-04-27 12:20:00,61.17,61.19,61.14,61.17,38720.0,47.2738,47.2893,47.2506,47.2738,38720.0
2017-04-27 12:25:00,61.18,61.26,61.17,61.25,47536.0,47.2815,47.3434,47.2738,47.3356,47536.0
2017-04-27 12:30:00,61.25,61.29,61.24,61.26,46919.0,47.3356,47.3665,47.3279,47.3434,46919.0
2017-04-27 12:35:00,61.27,61.31,61.22,61.28,19951.0,47.3511,47.382,47.3125,47.3588,19951.0
2017-04-27 12:40:00,61.28,61.32,61.28,61.32,21962.0,47.3588,47.3897,47.3588,47.3897,21962.0
2017-04-27 12:45:00,61.32,61.34,61.21,61.25,36130.0,47.3897,47.4052,47.3047,47.3356,36130.0
2017-04-27 12:50:00,61.26,61.28,61.21,61.26,74548.0,47.3434,47.3588,47.3047,47.3434,74548.0
2017-04-27 12:55:00,61.26,61.42,61.26,61.42,37803.0,47.3434,47.467,47.3434,47.467,37803.0
2017-04-27 13:00:00,61.41,61.42,61.31,61.32,62911.0,47.4593,47.467,47.382,47.3897,62911.0
2017-04-27 13:05:00,61.32,61.33,61.24,61.26,34657.0,47.3897,47.3975,47.3279,47.3434,34657.0
2017-04-27 13:10:00,61.25,61.3,61.23,61.23,26365.0,47.3356,47.3743,47.3202,47.3202,26365.0
2017-04-27 13:15:00,61.24,61.24,61.15,61.15,71624.0,47.3279,47.3279,47.2584,47.2584,71624.0
2017-04-27 13:20:00,61.16,61.19,61.08,61.1,81050.0,47.2661,47.2893,47.2043,47.2197,81050.0
2017-04-27 13:25:00,61.09,61.09,61.04,61.04,77555.0,47.212,47.212,47.1733,47.1733,77555.0
2017-04-27 13:30:00,61.05,61.09,61.03,61.07,54565.0,47.1811,47.212,47.1656,47.1965,54565.0
2017-04-27 13:35:00,61.07,61.18,61.05,61.17,97417.0,47.1965,47.2815,47.1811,47.2738,97417.0
2017-04-27 13:40:00,61.17,61.21,61.15,61.18,68343.0,47.2738,47.3047,47.2584,47.2815,68343.0
2017-04-27 13:45:00,61.19,61.24,61.17,61.24,45756.0,47.2893,47.3279,47.2738,47.3279,45756.0
2017-04-27 13:50:00,61.24,61.33,61.24,61.33,54070.0,47.3279,47.3975,47.3279,47.3975,54070.0
2017-04-27 13:55:00,61.33,61.37,61.27,61.28,62241.0,47.3975,47.4284,47.3511,47.3588,62241.0
2017-04-27 14:00:00,61.28,61.32,61.23,61.3,60524.0,47.3588,47.3897,47.3202,47.3743,60524.0
2017-04-27 14:05:00,61.31,61.31,61.27,61.28,59717.0,47.382,47.382,47.3511,47.3588,59717.0
2017-04-27 14:10:00,61.28,61.3,61.21,61.23,55753.0,47.3588,47.3743,47.3047,47.3202,55753.0
2017-04-27 14:15:00,61.23,61.24,61.15,61.17,59476.0,47.3202,47.3279,47.2584,47.2738,59476.0
2017-04-27 14:20:00,61.16,61.18,61.11,61.15,57728.0,47.2661,47.2815,47.2274,47.2584,57728.0
2017-04-27 14:25:00,61.14,61.16,61.04,61.07,90611.0,47.2506,47.2661,47.1733,47.1965,90611.0
2017-04-27 14:30:00,61.06,61.25,61.05,61.23,54735.0,47.1888,47.3356,47.1811,47.3202,54735.0
2017-04-27 14:35:00,61.23,61.23,61.12,61.17,335201.0,47.3202,47.3202,47.2352,47.2738,335201.0
2017-04-27 14:40:00,61.16,61.23,61.13,61.23,215523.0,47.2661,47.3202,47.2429,47.3202,215523.0
2017-04-27 14:45:00,61.23,61.36,61.22,61.35,57796.0,47.3202,47.4206,47.3125,47.4129,57796.0
2017-04-27 14:50:00,61.36,61.55,61.34,61.55,168490.0,47.4206,47.5675,47.4052,47.5675,168490.0
2017-04-27 14:55:00,61.54,61.56,61.46,61.51,47638.0,47.5598,47.5752,47.4979,47.5366,47638.0
2017-04-27 15:00:00,61.51,61.53,61.4,61.45,90766.0,47.5366,47.552,47.4516,47.4902,90766.0
2017-04-27 15:05:00,61.45,61.46,61.39,61.41,71384.0,47.4902,47.4979,47.4438,47.4593,71384.0
2017-04-27 15:10:00,61.41,61.49,61.39,61.49,54677.0,47.4593,47.5211,47.4438,47.5211,54677.0
2017-04-27 15:15:00,61.49,61.52,61.44,61.52,51763.0,47.5211,47.5443,47.4825,47.5443,51763.0
2017-04-27 15:20:00,61.51,61.57,61.5,61.52,68157.0,47.5366,47.5829,47.5288,47.5443,68157.0
2017-04-27 15:25:00,61.53,61.56,61.47,61.56,69838.0,47.552,47.5752,47.5057,47.5752,69838.0
2017-04-27 15:30:00,61.56,61.6,61.5,61.59,84557.0,47.5752,47.6061,47.5288,47.5984,84557.0
2017-04-27 15:35:00,61.59,61.59,61.49,61.51,69686.0,47.5984,47.5984,47.5211,47.5366,69686.0
2017-04-27 15:40:00,61.51,61.54,61.46,61.46,93822.0,47.5366,47.5598,47.4979,47.4979,93822.0
2017-04-27 15:45:00,61.46,61.52,61.44,61.48,90209.0,47.4979,47.5443,47.4825,47.5134,90209.0
2017-04-27 15:50:00,61.49,61.6,61.46,61.6,127760.0,47.5211,47.6061,47.4979,47.6061,127760.0
2017-04-27 15:55:00,61.59,61.59,61.44,61.53,354340.0,47.5984,47.5984,47.4825,47.552,354340.0
2017-04-28 09:30:00,61.95,62.04,61.52,61.57,112613.0,47.8766,47.9462,47.5443,47.5829,112613.0
2017-04-28 09:35:00,61.62,61.77,61.61,61.66,136783.0,47.6216,47.7375,47.6139,47.6525,136783.0
2017-04-28 09:40:00,61.64,61.69,61.57,61.63,36001.0,47.637,47.6757,47.5829,47.6293,36001.0
2017-04-28 09:45:00,61.62,61.71,61.61,61.61,53964.0,47.6216,47.6911,47.6139,47.6139,53964.0
2017-04-28 09:50:00,61.62,61.81,61.62,61.81,170997.0,47.6216,47.7684,47.6216,47.7684,170997.0
2017-04-28 09:55:00,61.8,61.86,61.72,61.77,46298.0,47.7607,47.8071,47.6989,47.7375,46298.0
2017-04-28 10:00:00,61.76,61.79,61.71,61.75,25963.0,47.7298,47.753,47.6911,47.722,25963.0
2017-04-28 10:05:00,61.75,61.82,61.71,61.72,30787.0,47.722,47.7761,47.6911,47.6989,30787.0
2017-04-28 10:10:00,61.73,61.79,61.67,61.79,30538.0,47.7066,47.753,47.6602,47.753,30538.0
2017-04-28 10:15:00,61.79,61.89,61.79,61.85,19125.0,47.753,47.8302,47.753,47.7993,19125.0
2017-04-28 10:20:00,61.86,61.91,61.77,61.8,21778.0,47.8071,47.8457,47.7375,47.7607,21778.0
2017-04-28 10:25:00,61.79,61.82,61.72,61.78,20327.0,47.753,47.7761,47.6989,47.7452,20327.0
2017-04-28 10:30:00,61.79,61.81,61.73,61.75,28586.0,47.753,47.7684,47.7066,47.722,28586.0
2017-04-28 10:35:00,61.76,61.83,61.75,61.78,10283.0,47.7298,47.7839,47.722,47.7452,10283.0
2017-04-28 10:40:00,61.79,61.82,61.7,61.73,75918.0,47.753,47.7761,47.6834,47.7066,75918.0
2017-04-28 10:45:00,61.73,61.76,61.7,61.73,20844.0,47.7066,47.7298,47.6834,47.7066,20844.0
2017-04-28 10:50:00,61.73,61.77,61.7,61.74,63574.0,47.7066,47.7375,47.6834,47.7143,63574.0
2017-04-28 10:55:00,61.75,61.78,61.7,61.72,20073.0,47.722,47.7452,47.6834,47.6989,20073.0
2017-04-28 11:00:00,61.72,61.76,61.7,61.76,35754.0,47.6989,47.7298,47.6834,47.7298,35754.0
2017-04-28 11:05:00,61.76,61.79,61.74,61.77,21025.0,47.7298,47.753,47.7143,47.7375,21025.0
2017-04-28 11:10:00,61.77,61.77,61.64,61.65,33716.0,47.7375,47.7375,47.637,47.6448,33716.0
2017-04-28 11:15:00,61.63,61.64,61.58,61.61,29433.0,47.6293,47.637,47.5907,47.6139,29433.0
2017-04-28 11:20:00,61.61,61.67,61.6,61.62,35665.0,47.6139,47.6602,47.6061,47.6216,35665.0
2017-04-28 11:25:00,61.62,61.66,61.6,61.65,46208.0,47.6216,47.6525,47.6061,47.6448,46208.0
2017-04-28 11:30:00,61.65,61.67,61.59,61.6,47793.0,47.6448,47.6602,47.5984,47.6061,47793.0
2017-04-28 11:35:00,61.6,61.66,61.58,61.61,49801.0,47.6061,47.6525,47.5907,47.6139,49801.0
2017-04-28 11:40:00,61.6,61.63,61.52,61.54,24325.0,47.6061,47.6293,47.5443,47.5598,24325.0
2017-04-28 11:45:00,61.53,61.53,61.41,61.44,38535.0,47.552,47.552,47.4593,47.4825,38535.0
2017-04-28 11:50:00,61.45,61.52,61.35,61.49,67469.0,47.4902,47.5443,47.4129,47.5211,67469.0
2017-04-28 11:55:00,61.5,61.57,61.49,61.51,34997.0,47.5288,47.5829,47.5211,47.5366,34997.0
2017-04-28 12:00:00,61.52,61.58,61.48,61.49,68521.0,47.5443,47.5907,47.5134,47.5211,68521.0
2017-04-28 12:05:00,61.49,61.55,61.49,61.55,32583.0,47.5211,47.5675,47.5211,47.5675,32583.0
2017-04-28 12:10:00,61.55,61.55,61.47,61.5,28984.0,47.5675,47.5675,47.5057,47.5288,28984.0
2017-04-28 12:15:00,61.49,61.53,61.42,61.47,39000.0,47.5211,47.552,47.467,47.5057,39000.0
2017-04-28 12:20:00,61.47,61.49,61.42,61.42,16137.0,47.5057,47.5211,47.467,47.467,16137.0
2017-04-28 12:25:00,61.42,61.43,61.36,61.38,23459.0,47.467,47.4747,47.4206,47.4361,23459.0
2017-04-28 12:30:00,61.38,61.42,61.37,61.38,23687.0,47.4361,47.467,47.4284,47.4361,23687.0
2017-04-28 12:35:00,61.38,61.47,61.36,61.45,32349.0,47.4361,47.5057,47.4206,47.4902,32349.0
2017-04-28 12:40:00,61.44,61.46,61.41,61.42,30174.0,47.4825,47.4979,47.4593,47.467,30174.0
2017-04-28 12:45:00,61.42,61.49,61.41,61.49,27136.0,47.467,47.5211,47.4593,47.5211,27136.0
2017-04-28 12:50:00,61.5,61.53,61.48,61.52,24006.0,47.5288,47.552,47.5134,47.5443,24006.0
2017-04-28 12:55:00,61.52,61.54,61.48,61.5,80238.0,47.5443,47.5598,47.5134,47.5288,80238.0
2017-04-28 13:00:00,61.5,61.54,61.5,61.54,28356.0,47.5288,47.5598,47.5288,47.5598,28356.0
2017-04-28 13:05:00,61.53,61.57,61.51,61.55,17697.0,47.552,47.5829,47.5366,47.5675,17697.0
2017-04-28 13:10:00,61.56,61.58,61.55,61.57,8886.0,47.5752,47.5907,47.5675,47.5829,8886.0
2017-04-28 13:15:00,61.56,61.57,61.45,61.46,18301.0,47.5752,47.5829,47.4902,47.4979,18301.0
2017-04-28 13:20:00,61.47,61.54,61.46,61.54,22573.0,47.5057,47.5598,47.4979,47.5598,22573.0
2017-04-28 13:25:00,61.54,61.54,61.51,61.53,13710.0,47.5598,47.5598,47.5366,47.552,13710.0
2017-04-28 13:30:00,61.52,61.55,61.51,61.51,50945.0,47.5443,47.5675,47.5366,47.5366,50945.0
2017-04-28 13:35:00,61.51,61.53,61.5,61.52,16020.0,47.5366,47.552,47.5288,47.5443,16020.0
2017-04-28 13:40:00,61.51,61.52,61.46,61.48,15765.0,47.5366,47.5443,47.4979,47.5134,15765.0
2017-04-28 13:45:00,61.48,61.53,61.48,61.53,18607.0,47.5134,47.552,47.5134,47.552,18607.0
2017-04-28 13:50:00,61.53,61.57,61.51,61.56,15919.0,47.552,47.5829,47.5366,47.5752,15919.0
2017-04-28 13:55:00,61.57,61.59,61.54,61.58,26736.0,47.5829,47.5984,47.5598,47.5907,26736.0
2017-04-28 14:00:00,61.58,61.66,61.57,61.66,25119.0,47.5907,47.6525,47.5829,47.6525,25119.0
2017-04-28 14:05:00,61.65,61.65,61.6,61.62,21036.0,47.6448,47.6448,47.6061,47.6216,21036.0
2017-04-28 14:10:00,61.62,61.63,61.58,61.59,17590.0,47.6216,47.6293,47.5907,47.5984,17590.0
2017-04-28 14:15:00,61.59,61.61,61.56,61.6,23188.0,47.5984,47.6139,47.5752,47.6061,23188.0
2017-04-28 14:20:00,61.6,61.62,61.58,61.61,22147.0,47.6061,47.6216,47.5907,47.6139,22147.0
2017-04-28 14:25:00,61.6,61.6,61.53,61.55,24883.0,47.6061,47.6061,47.552,47.5675,24883.0
2017-04-28 14:30:00,61.54,61.56,61.52,61.54,19738.0,47.5598,47.5752,47.5443,47.5598,19738.0
2017-04-28 14:35:00,61.53,61.54,61.52,61.54,49637.0,47.552,47.5598,47.5443,47.5598,49637.0
2017-04-28 14:40:00,61.54,61.56,61.53,61.56,13516.0,47.5598,47.5752,47.552,47.5752,13516.0
2017-04-28 14:45:00,61.55,61.64,61.55,61.61,22626.0,47.5675,47.637,47.5675,47.6139,22626.0
2017-04-28 14:50:00,61.62,61.64,61.59,61.6,15075.0,47.6216,47.637,47.5984,47.6061,15075.0
2017-04-28 14:55:00,61.61,61.63,61.59,61.61,21787.0,47.6139,47.6293,47.5984,47.6139,21787.0
2017-04-28 15:00:00,61.61,61.63,61.59,61.62,16361.0,47.6139,47.6293,47.5984,47.6216,16361.0
2017-04-28 15:05:00,61.64,61.68,61.62,61.65,22998.0,47.637,47.668,47.6216,47.6448,22998.0
2017-04-28 15:10:00,61.65,61.65,61.59,61.64,22175.0,47.6448,47.6448,47.5984,47.637,22175.0
2017-04-28 15:15:00,61.65,61.69,61.64,61.68,17518.0,47.6448,47.6757,47.637,47.668,17518.0
2017-04-28 15:20:00,61.68,61.68,61.62,61.65,19469.0,47.668,47.668,47.6216,47.6448,19469.0
2017-04-28 15:25:00,61.65,61.67,61.58,61.63,29959.0,47.6448,47.6602,47.5907,47.6293,29959.0
2017-04-28 15:30:00,61.62,61.62,61.58,61.61,20778.0,47.6216,47.6216,47.5907,47.6139,20778.0
2017-04-28 15:35:00,61.61,61.62,61.54,61.55,28667.0,47.6139,47.6216,47.5598,47.5675,28667.0
2017-04-28 15:40:00,61.55,61.55,61.49,61.49,37929.0,47.5675,47.5675,47.5211,47.5211,37929.0
2017-04-28 15:45:00,61.48,61.5,61.42,61.5,66559.0,47.5134,47.5288,47.467,47.5288,66559.0
2017-04-28 15:50:00,61.5,61.51,61.44,61.51,233143.0,47.5288,47.5366,47.4825,47.5366,233143.0
2017-04-28 15:55:00,61.5,61.57,61.5,61.53,133055.0,47.5288,47.5829,47.5288,47.552,133055.0
2017-05-01 09:30:00,61.54,61.6,61.4,61.4,74795.0,47.5598,47.6061,47.4516,47.4516,74795.0
2017-05-01 09:35:00,61.39,61.56,61.36,61.55,39875.0,47.4438,47.5752,47.4206,47.5675,39875.0
2017-05-01 09:40:00,61.56,61.57,61.46,61.5,15251.0,47.5752,47.5829,47.4979,47.5288,15251.0
2017-05-01 09:45:00,61.49,61.49,61.34,61.35,15857.0,47.5211,47.5211,47.4052,47.4129,15857.0
2017-05-01 09:50:00,61.36,61.41,61.31,61.36,18772.0,47.4206,47.4593,47.382,47.4206,18772.0
2017-05-01 09:55:00,61.35,61.36,61.24,61.24,30011.0,47.4129,47.4206,47.3279,47.3279,30011.0
2017-05-01 10:00:00,61.23,61.28,61.19,61.2,42623.0,47.3202,47.3588,47.2893,47.297,42623.0
2017-05-01 10:05:00,61.18,61.2,61.12,61.14,30085.0,47.2815,47.297,47.2352,47.2506,30085.0
2017-05-01 10:10:00,61.15,61.16,61.02,61.03,39608.0,47.2584,47.2661,47.1579,47.1656,39608.0
2017-05-01 10:15:00,61.03,61.03,60.91,60.94,77758.0,47.1656,47.1656,47.0729,47.0961,77758.0
2017-05-01 10:20:00,60.94,61.01,60.92,60.93,48000.0,47.0961,47.1502,47.0806,47.0883,48000.0
2017-05-01 10:25:00,60.93,61.01,60.93,61.0,26214.0,47.0883,47.1502,47.0883,47.1424,26214.0
2017-05-01 10:30:00,61.0,61.0,60.92,61.0,32851.0,47.1424,47.1424,47.0806,47.1424,32851.0
2017-05-01 10:35:00,61.0,61.05,60.96,61.01,31799.0,47.1424,47.1811,47.1115,47.1502,31799.0
2017-05-01 10:40:00,61.02,61.02,60.97,60.98,33720.0,47.1579,47.1579,47.1192,47.127,33720.0
2017-05-01 10:45:00,60.99,61.1,60.97,61.07,45917.0,47.1347,47.2197,47.1192,47.1965,45917.0
2017-05-01 10:50:00,61.07,61.08,60.99,61.0,35666.0,47.1965,47.2043,47.1347,47.1424,35666.0
2017-05-01 10:55:00,61.0,61.05,60.95,61.05,25793.0,47.1424,47.1811,47.1038,47.1811,25793.0
2017-05-01 11:00:00,61.04,61.07,60.99,61.06,32264.0,47.1733,47.1965,47.1347,47.1888,32264.0
2017-05-01 11:05:00,61.05,61.06,61.0,61.01,21449.0,47.1811,47.1888,47.1424,47.1502,21449.0
2017-05-01 11:10:00,61.01,61.09,61.0,61.09,33865.0,47.1502,47.212,47.1424,47.212,33865.0
2017-05-01 11:15:00,61.09,61.09,61.0,61.01,40494.0,47.212,47.212,47.1424,47.1502,40494.0
2017-05-01 11:20:00,61.02,61.04,60.99,61.04,20023.0,47.1579,47.1733,47.1347,47.1733,20023.0
2017-05-01 11:25:00,61.04,61.16,61.01,61.16,41680.0,47.1733,47.2661,47.1502,47.2661,41680.0
2017-05-01 11:30:00,61.16,61.2,61.1,61.1,28174.0,47.2661,47.297,47.2197,47.2197,28174.0
2017-05-01 11:35:00,61.1,61.15,61.08,61.15,21088.0,47.2197,47.2584,47.2043,47.2584,21088.0
2017-05-01 11:40:00,61.16,61.16,61.06,61.09,41808.0,47.2661,47.2661,47.1888,47.212,41808.0
2017-05-01 11:45:00,61.08,61.18,61.06,61.14,45798.0,47.2043,47.2815,47.1888,47.2506,45798.0
2017-05-01 11:50:00,61.14,61.14,61.04,61.05,57497.0,47.2506,47.2506,47.1733,47.1811,57497.0
2017-05-01 11:55:00,61.04,61.09,61.03,61.06,26438.0,47.1733,47.212,47.1656,47.1888,26438.0
2017-05-01 12:00:00,61.06,61.09,61.04,61.06,25970.0,47.1888,47.212,47.1733,47.1888,25970.0
2017-05-01 12:05:00,61.07,61.1,61.03,61.06,26641.0,47.1965,47.2197,47.1656,47.1888,26641.0
2017-05-01 12:10:00,61.06,61.07,60.88,60.89,77473.0,47.1888,47.1965,47.0497,47.0574,77473.0
2017-05-01 12:15:00,60.89,60.91,60.82,60.83,80673.0,47.0574,47.0729,47.0033,47.011,80673.0
2017-05-01 12:20:00,60.83,60.85,60.8,60.83,42875.0,47.011,47.0265,46.9879,47.011,42875.0
2017-05-01 12:25:00,60.83,60.88,60.81,60.87,39999.0,47.011,47.0497,46.9956,47.042,39999.0
2017-05-01 12:30:00,60.87,60.89,60.82,60.84,38230.0,47.042,47.0574,47.0033,47.0188,38230.0
2017-05-01 12:35:00,60.84,60.86,60.8,60.82,38445.0,47.0188,47.0342,46.9879,47.0033,38445.0
2017-05-01 12:40:00,60.82,60.85,60.81,60.82,19914.0,47.0033,47.0265,46.9956,47.0033,19914.0
2017-05-01 12:45:00,60.81,60.82,60.71,60.75,111943.0,46.9956,47.0033,46.9183,46.9492,111943.0
2017-05-01 12:50:00,60.74,60.76,60.65,60.71,61051.0,46.9415,46.957,46.8719,46.9183,61051.0
2017-05-01 12:55:00,60.7,60.7,60.59,60.6,59293.0,46.9106,46.9106,46.8256,46.8333,59293.0
2017-05-01 13:00:00,60.6,60.63,60.55,60.59,59420.0,46.8333,46.8565,46.7947,46.8256,59420.0
2017-05-01 13:05:00,60.59,60.62,60.55,60.55,44153.0,46.8256,46.8488,46.7947,46.7947,44153.0
2017-05-01 13:10:00,60.56,60.62,60.55,60.61,46922.0,46.8024,46.8488,46.7947,46.841,46922.0
2017-05-01 13:15:00,60.61,60.67,60.59,60.64,50877.0,46.841,46.8874,46.8256,46.8642,50877.0
2017-05-01 13:20:00,60.64,60.65,60.57,60.58,52924.0,46.8642,46.8719,46.8101,46.8178,52924.0
2017-05-01 13:25:00,60.57,60.64,60.57,60.59,31966.0,46.8101,46.8642,46.8101,46.8256,31966.0
2017-05-01 13:30:00,60.59,60.61,60.57,60.6,27233.0,46.8256,46.841,46.8101,46.8333,27233.0
2017-05-01 13:35:00,60.6,60.6,60.54,60.54,39510.0,46.8333,46.8333,46.7869,46.7869,39510.0
2017-05-01 13:40:00,60.55,60.56,60.53,60.53,41583.0,46.7947,46.8024,46.7792,46.7792,41583.0
2017-05-01 13:45:00,60.53,60.54,60.5,60.52,46297.0,46.7792,46.7869,46.756,46.7715,46297.0
2017-05-01 13:50:00,60.52,60.56,60.51,60.56,39426.0,46.7715,46.8024,46.7637,46.8024,39426.0
2017-05-01 13:55:00,60.56,60.56,60.52,60.55,70294.0,46.8024,46.8024,46.7715,46.7947,70294.0
2017-05-01 14:00:00,60.56,60.67,60.55,60.61,64692.0,46.8024,46.8874,46.7947,46.841,64692.0
2017-05-01 14:05:00,60.61,60.62,60.56,60.59,35931.0,46.841,46.8488,46.8024,46.8256,35931.0
2017-05-01 14:10:00,60.59,60.72,60.58,60.72,37542.0,46.8256,46.926,46.8178,46.926,37542.0
2017-05-01 14:15:00,60.72,60.73,60.7,60.72,27440.0,46.926,46.9338,46.9106,46.926,27440.0
2017-05-01 14:20:00,60.72,60.75,60.69,60.73,48985.0,46.926,46.9492,46.9029,46.9338,48985.0
2017-05-01 14:25:00,60.74,60.75,60.71,60.73,37859.0,46.9415,46.9492,46.9183,46.9338,37859.0
2017-05-01 14:30:00,60.73,60.73,60.69,60.71,21764.0,46.9338,46.9338,46.9029,46.9183,21764.0
2017-05-01 14:35:00,60.71,60.71,60.65,60.66,57081.0,46.9183,46.9183,46.8719,46.8797,57081.0
2017-05-01 14:40:00,60.66,60.71,60.65,60.7,24222.0,46.8797,46.9183,46.8719,46.9106,24222.0
2017-05-01 14:45:00,60.7,60.7,60.66,60.69,34164.0,46.9106,46.9106,46.8797,46.9029,34164.0
2017-05-01 14:50:00,60.69,60.71,60.68,60.69,32802.0,46.9029,46.9183,46.8951,46.9029,32802.0
2017-05-01 14:55:00,60.68,60.71,60.66,60.7,35289.0,46.8951,46.9183,46.8797,46.9106,35289.0
2017-05-01 15:00:00,60.71,60.73,60.68,60.7,65344.0,46.9183,46.9338,46.8951,46.9106,65344.0
2017-05-01 15:05:00,60.7,60.71,60.69,60.71,33596.0,46.9106,46.9183,46.9029,46.9183,33596.0
2017-05-01 15:10:00,60.71,60.71,60.67,60.71,56635.0,46.9183,46.9183,46.8874,46.9183,56635.0
2017-05-01 15:15:00,60.71,60.71,60.68,60.69,24064.0,46.9183,46.9183,46.8951,46.9029,24064.0
2017-05-01 15:20:00,60.69,60.7,60.67,60.69,36225.0,46.9029,46.9106,46.8874,46.9029,36225.0
2017-05-01 15:25:00,60.69,60.77,60.68,60.75,43442.0,46.9029,46.9647,46.8951,46.9492,43442.0
2017-05-01 15:30:00,60.75,60.79,60.74,60.79,43642.0,46.9492,46.9801,46.9415,46.9801,43642.0
2017-05-01 15:35:00,60.79,60.8,60.78,60.8,61262.0,46.9801,46.9879,46.9724,46.9879,61262.0
2017-05-01 15:40:00,60.79,60.83,60.78,60.82,77799.0,46.9801,47.011,46.9724,47.0033,77799.0
2017-05-01 15:45:00,60.82,60.9,60.8,60.83,87036.0,47.0033,47.0651,46.9879,47.011,87036.0
2017-05-01 15:50:00,60.83,60.83,60.8,60.83,80243.0,47.011,47.011,46.9879,47.011,80243.0
2017-05-01 15:55:00,60.81,60.83,60.79,60.81,178676.0,46.9956,47.011,46.9801,46.9956,178676.0
2017-05-02 09:30:00,60.84,60.95,60.7,60.73,63911.0,47.0188,47.1038,46.9106,46.9338,63911.0
2017-05-02 09:35:00,60.71,60.84,60.7,60.84,24808.0,46.9183,47.0188,46.9106,47.0188,24808.0
2017-05-02 09:40:00,60.81,60.89,60.76,60.88,43090.0,46.9956,47.0574,46.957,47.0497,43090.0
2017-05-02 09:45:00,60.86,60.87,60.71,60.85,41548.0,47.0342,47.042,46.9183,47.0265,41548.0
2017-05-02 09:50:00,60.84,60.89,60.78,60.87,28604.0,47.0188,47.0574,46.9724,47.042,28604.0
2017-05-02 09:55:00,60.87,60.93,60.83,60.85,55335.0,47.042,47.0883,47.011,47.0265,55335.0
2017-05-02 10:00:00,60.86,61.01,60.83,60.99,68629.0,47.0342,47.1502,47.011,47.1347,68629.0
2017-05-02 10:05:00,60.98,61.09,60.98,61.05,27326.0,47.127,47.212,47.127,47.1811,27326.0
2017-05-02 10:10:00,61.05,61.08,61.0,61.0,26905.0,47.1811,47.2043,47.1424,47.1424,26905.0
2017-05-02 10:15:00,60.98,60.99,60.89,60.94,26694.0,47.127,47.1347,47.0574,47.0961,26694.0
2017-05-02 10:20:00,60.93,60.95,60.87,60.89,25082.0,47.0883,47.1038,47.042,47.0574,25082.0
2017-05-02 10:25:00,60.87,60.89,60.81,60.84,40779.0,47.042,47.0574,46.9956,47.0188,40779.0
2017-05-02 10:30:00,60.84,60.85,60.79,60.83,28525.0,47.0188,47.0265,46.9801,47.011,28525.0
2017-05-02 10:35:00,60.83,60.84,60.76,60.81,30563.0,47.011,47.0188,46.957,46.9956,30563.0
2017-05-02 10:40:00,60.81,60.87,60.79,60.83,41240.0,46.9956,47.042,46.9801,47.011,41240.0
2017-05-02 10:45:00,60.84,60.86,60.76,60.78,26840.0,47.0188,47.0342,46.957,46.9724,26840.0
2017-05-02 10:50:00,60.77,60.77,60.71,60.77,17430.0,46.9647,46.9647,46.9183,46.9647,17430.0
2017-05-02 10:55:00,60.77,60.78,60.66,60.68,27629.0,46.9647,46.9724,46.8797,46.8951,27629.0
2017-05-02 11:00:00,60.67,60.73,60.62,60.64,43059.0,46.8874,46.9338,46.8488,46.8642,43059.0
2017-05-02 11:05:00,60.64,60.68,60.6,60.68,41253.0,46.8642,46.8951,46.8333,46.8951,41253.0
2017-05-02 11:10:00,60.68,60.68,60.62,60.64,45316.0,46.8951,46.8951,46.8488,46.8642,45316.0
2017-05-02 11:15:00,60.64,60.64,60.52,60.53,29974.0,46.8642,46.8642,46.7715,46.7792,29974.0
2017-05-02 11:20:00,60.53,60.55,60.46,60.51,41747.0,46.7792,46.7947,46.7251,46.7637,41747.0
2017-05-02 11:25:00,60.51,60.53,60.4,60.42,50729.0,46.7637,46.7792,46.6787,46.6942,50729.0
2017-05-02 11:30:00,60.41,60.48,60.4,60.45,27557.0,46.6865,46.7406,46.6787,46.7174,27557.0
2017-05-02 11:35:00,60.45,60.48,60.43,60.45,37033.0,46.7174,46.7406,46.7019,46.7174,37033.0
2017-05-02 11:40:00,60.45,60.45,60.36,60.38,91933.0,46.7174,46.7174,46.6478,46.6633,91933.0
2017-05-02 11:45:00,60.39,60.41,60.33,60.4,57122.0,46.671,46.6865,46.6246,46.6787,57122.0
2017-05-02 11:50:00,60.4,60.41,60.35,60.39,29408.0,46.6787,46.6865,46.6401,46.671,29408.0
2017-05-02 11:55:00,60.38,60.4,60.36,60.38,93815.0,46.6633,46.6787,46.6478,46.6633,93815.0
2017-05-02 12:00:00,60.39,60.45,60.37,60.42,57721.0,46.671,46.7174,46.6555,46.6942,57721.0
2017-05-02 12:05:00,60.42,60.51,60.39,60.51,35522.0,46.6942,46.7637,46.671,46.7637,35522.0
2017-05-02 12:10:00,60.51,60.56,60.48,60.53,44513.0,46.7637,46.8024,46.7406,46.7792,44513.0
2017-05-02 12:15:00,60.54,60.55,60.49,60.5,24279.0,46.7869,46.7947,46.7483,46.756,24279.0
2017-05-02 12:20:00,60.51,60.55,60.5,60.53,61343.0,46.7637,46.7947,46.756,46.7792,61343.0
2017-05-02 12:25:00,60.53,60.55,60.51,60.52,56295.0,46.7792,46.7947,46.7637,46.7715,56295.0
2017-05-02 12:30:00,60.52,60.52,60.42,60.44,33451.0,46.7715,46.7715,46.6942,46.7096,33451.0
2017-05-02 12:35:00,60.44,60.45,60.39,60.43,61983.0,46.7096,46.7174,46.671,46.7019,61983.0
2017-05-02 12:40:00,60.43,60.53,60.4,60.52,34161.0,46.7019,46.7792,46.6787,46.7715,34161.0
2017-05-02 12:45:00,60.52,60.53,60.48,60.5,25234.0,46.7715,46.7792,46.7406,46.756,25234.0
2017-05-02 12:50:00,60.5,60.51,60.47,60.47,27227.0,46.756,46.7637,46.7328,46.7328,27227.0
2017-05-02 12:55:00,60.48,60.48,60.44,60.45,12184.0,46.7406,46.7406,46.7096,46.7174,12184.0
2017-05-02 13:00:00,60.44,60.48,60.43,60.45,24567.0,46.7096,46.7406,46.7019,46.7174,24567.0
2017-05-02 13:05:00,60.45,60.47,60.44,60.45,24549.0,46.7174,46.7328,46.7096,46.7174,24549.0
2017-05-02 13:10:00,60.46,60.47,60.44,60.44,44027.0,46.7251,46.7328,46.7096,46.7096,44027.0
2017-05-02 13:15:00,60.45,60.48,60.44,60.48,30840.0,46.7174,46.7406,46.7096,46.7406,30840.0
2017-05-02 13:20:00,60.48,60.51,60.46,60.48,35985.0,46.7406,46.7637,46.7251,46.7406,35985.0
2017-05-02 13:25:00,60.48,60.5,60.44,60.49,29386.0,46.7406,46.756,46.7096,46.7483,29386.0
2017-05-02 13:30:00,60.49,60.5,60.47,60.5,15595.0,46.7483,46.756,46.7328,46.756,15595.0
2017-05-02 13:35:00,60.5,60.5,60.46,60.47,47158.0,46.756,46.756,46.7251,46.7328,47158.0
2017-05-02 13:40:00,60.46,60.47,60.43,60.47,25819.0,46.7251,46.7328,46.7019,46.7328,25819.0
2017-05-02 13:45:00,60.46,60.48,60.42,60.43,26222.0,46.7251,46.7406,46.6942,46.7019,26222.0
2017-05-02 13:50:00,60.44,60.46,60.32,60.35,50534.0,46.7096,46.7251,46.6169,46.6401,50534.0
2017-05-02 13:55:00,60.36,60.4,60.35,60.38,37266.0,46.6478,46.6787,46.6401,46.6633,37266.0
2017-05-02 14:00:00,60.38,60.38,60.32,60.35,39814.0,46.6633,46.6633,46.6169,46.6401,39814.0
2017-05-02 14:05:00,60.35,60.36,60.27,60.29,42939.0,46.6401,46.6478,46.5783,46.5937,42939.0
2017-05-02 14:10:00,60.3,60.31,60.26,60.27,89506.0,46.6015,46.6092,46.5705,46.5783,89506.0
2017-05-02 14:15:00,60.26,60.27,60.15,60.17,125611.0,46.5705,46.5783,46.4855,46.501,125611.0
2017-05-02 14:20:00,60.18,60.19,60.11,60.11,106143.0,46.5087,46.5164,46.4546,46.4546,106143.0
2017-05-02 14:25:00,60.12,60.12,59.93,59.94,150542.0,46.4623,46.4623,46.3155,46.3232,150542.0
2017-05-02 14:30:00,59.94,59.99,59.84,59.87,91725.0,46.3232,46.3619,46.2459,46.2691,91725.0
2017-05-02 14:35:00,59.87,59.87,59.67,59.69,140150.0,46.2691,46.2691,46.1146,46.13,140150.0
2017-05-02 14:40:00,59.7,59.82,59.64,59.67,116965.0,46.1378,46.2305,46.0914,46.1146,116965.0
2017-05-02 14:45:00,59.67,59.67,59.51,59.56,128692.0,46.1146,46.1146,45.9909,46.0296,128692.0
2017-05-02 14:50:00,59.55,59.6,59.45,59.48,125416.0,46.0218,46.0605,45.9445,45.9677,125416.0
2017-05-02 14:55:00,59.49,59.59,59.46,59.54,88635.0,45.9755,46.0527,45.9523,46.0141,88635.0
2017-05-02 15:00:00,59.55,59.61,59.51,59.55,159036.0,46.0218,46.0682,45.9909,46.0218,159036.0
2017-05-02 15:05:00,59.54,59.56,59.48,59.54,129075.0,46.0141,46.0296,45.9677,46.0141,129075.0
2017-05-02 15:10:00,59.53,59.54,59.39,59.48,129697.0,46.0064,46.0141,45.8982,45.9677,129697.0
2017-05-02 15:15:00,59.48,59.71,59.42,59.7,113574.0,45.9677,46.1455,45.9214,46.1378,113574.0
2017-05-02 15:20:00,59.7,59.79,59.67,59.78,68081.0,46.1378,46.2073,46.1146,46.1996,68081.0
2017-05-02 15:25:00,59.78,59.88,59.78,59.84,78972.0,46.1996,46.2769,46.1996,46.2459,78972.0
2017-05-02 15:30:00,59.84,59.92,59.84,59.88,56264.0,46.2459,46.3078,46.2459,46.2769,56264.0
2017-05-02 15:35:00,59.88,60.05,59.86,60.0,80876.0,46.2769,46.4082,46.2614,46.3696,80876.0
2017-05-02 15:40:00,60.0,60.01,59.95,60.01,93203.0,46.3696,46.3773,46.331,46.3773,93203.0
2017-05-02 15:45:00,60.01,60.01,59.93,60.0,106349.0,46.3773,46.3773,46.3155,46.3696,106349.0
2017-05-02 15:50:00,60.0,60.03,59.97,60.01,111745.0,46.3696,46.3928,46.3464,46.3773,111745.0
2017-05-02 15:55:00,60.01,60.06,59.99,60.03,194242.0,46.3773,46.416,46.3619,46.3928,194242.0
2017-05-03 09:30:00,60.12,60.2,59.99,60.15,128371.0,46.4623,46.5242,46.3619,46.4855,128371.0
2017-05-03 09:35:00,60.11,60.13,59.75,59.84,100991.0,46.4546,46.4701,46.1764,46.2459,100991.0
2017-05-03 09:40:00,59.84,60.06,59.76,60.06,61864.0,46.2459,46.416,46.1841,46.416,61864.0
2017-05-03 09:45:00,60.05,60.12,59.88,59.96,48517.0,46.4082,46.4623,46.2769,46.3387,48517.0
2017-05-03 09:50:00,59.96,60.13,59.95,60.07,36127.0,46.3387,46.4701,46.331,46.4237,36127.0
2017-05-03 09:55:00,60.04,60.06,59.93,60.05,64377.0,46.4005,46.416,46.3155,46.4082,64377.0
2017-05-03 10:00:00,60.03,60.12,60.01,60.05,42011.0,46.3928,46.4623,46.3773,46.4082,42011.0
2017-05-03 10:05:00,60.05,60.05,59.94,59.96,39251.0,46.4082,46.4082,46.3232,46.3387,39251.0
2017-05-03 10:10:00,59.97,60.05,59.92,59.98,65032.0,46.3464,46.4082,46.3078,46.3541,65032.0
2017-05-03 10:15:00,59.98,60.08,59.93,60.08,110407.0,46.3541,46.4314,46.3155,46.4314,110407.0
2017-05-03 10:20:00,60.09,60.25,60.08,60.18,99435.0,46.4392,46.5628,46.4314,46.5087,99435.0
2017-05-03 10:25:00,60.17,60.28,60.15,60.25,78166.0,46.501,46.586,46.4855,46.5628,78166.0
2017-05-03 10:30:00,60.25,60.25,60.0,60.1,78572.0,46.5628,46.5628,46.3696,46.4469,78572.0
2017-05-03 10:35:00,60.11,60.14,59.99,60.03,135764.0,46.4546,46.4778,46.3619,46.3928,135764.0
2017-05-03 10:40:00,60.02,60.07,59.89,59.92,22898.0,46.3851,46.4237,46.2846,46.3078,22898.0
2017-05-03 10:45:00,59.93,59.98,59.82,59.85,22717.0,46.3155,46.3541,46.2305,46.2537,22717.0
2017-05-03 10:50:00,59.85,59.85,59.66,59.71,46785.0,46.2537,46.2537,46.1068,46.1455,46785.0
2017-05-03 10:55:00,59.71,59.91,59.71,59.89,33686.0,46.1455,46.3,46.1455,46.2846,33686.0
2017-05-03 11:00:00,59.9,60.09,59.89,59.99,51068.0,46.2923,46.4392,46.2846,46.3619,51068.0
2017-05-03 11:05:00,59.98,60.09,59.94,60.02,35282.0,46.3541,46.4392,46.3232,46.3851,35282.0
2017-05-03 11:10:00,60.01,60.07,59.98,60.02,112998.0,46.3773,46.4237,46.3541,46.3851,112998.0
2017-05-03 11:15:00,60.02,60.05,59.96,59.98,44908.0,46.3851,46.4082,46.3387,46.3541,44908.0
2017-05-03 11:20:00,60.0,60.03,59.96,59.98,27662.0,46.3696,46.3928,46.3387,46.3541,27662.0
2017-05-03 11:25:00,59.97,59.99,59.93,59.93,33808.0,46.3464,46.3619,46.3155,46.3155,33808.0
2017-05-03 11:30:00,59.94,60.0,59.91,60.0,49998.0,46.3232,46.3696,46.3,46.3696,49998.0
2017-05-03 11:35:00,59.99,60.03,59.96,60.0,169851.0,46.3619,46.3928,46.3387,46.3696,169851.0
2017-05-03 11:40:00,59.99,60.01,59.84,59.97,85546.0,46.3619,46.3773,46.2459,46.3464,85546.0
2017-05-03 11:45:00,59.97,60.01,59.96,59.98,40642.0,46.3464,46.3773,46.3387,46.3541,40642.0
2017-05-03 11:50:00,59.98,60.0,59.95,59.98,25049.0,46.3541,46.3696,46.331,46.3541,25049.0
2017-05-03 11:55:00,59.98,60.07,59.98,60.07,36087.0,46.3541,46.4237,46.3541,46.4237,36087.0
2017-05-03 12:00:00,60.07,60.11,60.04,60.09,28985.0,46.4237,46.4546,46.4005,46.4392,28985.0
2017-05-03 12:05:00,60.1,60.13,60.05,60.07,33437.0,46.4469,46.4701,46.4082,46.4237,33437.0
2017-05-03 12:10:00,60.07,60.08,60.02,60.04,30885.0,46.4237,46.4314,46.3851,46.4005,30885.0
2017-05-03 12:15:00,60.03,60.08,60.02,60.08,29266.0,46.3928,46.4314,46.3851,46.4314,29266.0
2017-05-03 12:20:00,60.08,60.08,60.04,60.05,33694.0,46.4314,46.4314,46.4005,46.4082,33694.0
2017-05-03 12:25:00,60.05,60.06,60.01,60.03,19216.0,46.4082,46.416,46.3773,46.3928,19216.0
2017-05-03 12:30:00,60.02,60.08,60.0,60.05,33370.0,46.3851,46.4314,46.3696,46.4082,33370.0
2017-05-03 12:35:00,60.05,60.13,60.03,60.09,26464.0,46.4082,46.4701,46.3928,46.4392,26464.0
2017-05-03 12:40:00,60.1,60.13,60.03,60.08,29907.0,46.4469,46.4701,46.3928,46.4314,29907.0
2017-05-03 12:45:00,60.08,60.13,60.02,60.12,27731.0,46.4314,46.4701,46.3851,46.4623,27731.0
2017-05-03 12:50:00,60.11,60.11,60.0,60.01,53107.0,46.4546,46.4546,46.3696,46.3773,53107.0
2017-05-03 12:55:00,60.01,60.03,59.97,60.02,47203.0,46.3773,46.3928,46.3464,46.3851,47203.0
2017-05-03 13:00:00,60.01,60.1,59.98,60.08,37610.0,46.3773,46.4469,46.3541,46.4314,37610.0
2017-05-03 13:05:00,60.07,60.21,60.0,60.08,59921.0,46.4237,46.5319,46.3696,46.4314,59921.0
2017-05-03 13:10:00,60.08,60.1,60.03,60.07,21736.0,46.4314,46.4469,46.3928,46.4237,21736.0
2017-05-03 13:15:00,60.07,60.13,60.05,60.07,44963.0,46.4237,46.4701,46.4082,46.4237,44963.0
2017-05-03 13:20:00,60.08,60.14,60.04,60.12,45352.0,46.4314,46.4778,46.4005,46.4623,45352.0
2017-05-03 13:25:00,60.12,60.16,60.09,60.16,36392.0,46.4623,46.4933,46.4392,46.4933,36392.0
2017-05-03 13:30:00,60.16,60.21,60.14,60.16,78873.0,46.4933,46.5319,46.4778,46.4933,78873.0
2017-05-03 13:35:00,60.15,60.16,60.1,60.1,28655.0,46.4855,46.4933,46.4469,46.4469,28655.0
2017-05-03 13:40:00,60.1,60.12,60.06,60.06,35842.0,46.4469,46.4623,46.416,46.416,35842.0
2017-05-03 13:45:00,60.07,60.12,60.05,60.08,47802.0,46.4237,46.4623,46.4082,46.4314,47802.0
2017-05-03 13:50:00,60.09,60.09,59.99,59.99,54906.0,46.4392,46.4392,46.3619,46.3619,54906.0
2017-05-03 13:55:00,60.0,60.02,59.99,60.0,52235.0,46.3696,46.3851,46.3619,46.3696,52235.0
2017-05-03 14:00:00,60.01,60.09,60.0,60.02,64748.0,46.3773,46.4392,46.3696,46.3851,64748.0
2017-05-03 14:05:00,60.03,60.06,59.98,60.03,61264.0,46.3928,46.416,46.3541,46.3928,61264.0
2017-05-03 14:10:00,60.04,60.05,60.0,60.02,55315.0,46.4005,46.4082,46.3696,46.3851,55315.0
2017-05-03 14:15:00,60.02,60.06,59.98,60.01,78858.0,46.3851,46.416,46.3541,46.3773,78858.0
2017-05-03 14:20:00,60.02,60.12,60.02,60.1,57346.0,46.3851,46.4623,46.3851,46.4469,57346.0
2017-05-03 14:25:00,60.1,60.14,60.05,60.1,124393.0,46.4469,46.4778,46.4082,46.4469,124393.0
2017-05-03 14:30:00,60.1,60.15,60.08,60.15,60060.0,46.4469,46.4855,46.4314,46.4855,60060.0
2017-05-03 14:35:00,60.15,60.17,60.1,60.17,63756.0,46.4855,46.501,46.4469,46.501,63756.0
2017-05-03 14:40:00,60.16,60.31,60.16,60.26,93439.0,46.4933,46.6092,46.4933,46.5705,93439.0
2017-05-03 14:45:00,60.26,60.27,60.21,60.24,92281.0,46.5705,46.5783,46.5319,46.5551,92281.0
2017-05-03 14:50:00,60.25,60.3,60.24,60.27,154115.0,46.5628,46.6015,46.5551,46.5783,154115.0
2017-05-03 14:55:00,60.28,60.3,60.24,60.28,86288.0,46.586,46.6015,46.5551,46.586,86288.0
2017-05-03 15:00:00,60.29,60.31,60.25,60.28,122360.0,46.5937,46.6092,46.5628,46.586,122360.0
2017-05-03 15:05:00,60.29,60.29,60.18,60.22,107596.0,46.5937,46.5937,46.5087,46.5396,107596.0
2017-05-03 15:10:00,60.22,60.26,60.1,60.12,91203.0,46.5396,46.5705,46.4469,46.4623,91203.0
2017-05-03 15:15:00,60.11,60.15,60.06,60.08,144056.0,46.4546,46.4855,46.416,46.4314,144056.0
2017-05-03 15:20:00,60.09,60.16,60.03,60.12,101847.0,46.4392,46.4933,46.3928,46.4623,101847.0
2017-05-03 15:25:00,60.13,60.13,60.0,60.07,105539.0,46.4701,46.4701,46.3696,46.4237,105539.0
2017-05-03 15:30:00,60.08,60.17,60.06,60.15,140177.0,46.4314,46.501,46.416,46.4855,140177.0
2017-05-03 15:35:00,60.15,60.2,60.11,60.13,130083.0,46.4855,46.5242,46.4546,46.4701,130083.0
2017-05-03 15:40:00,60.13,60.14,60.08,60.1,120978.0,46.4701,46.4778,46.4314,46.4469,120978.0
2017-05-03 15:45:00,60.1,60.11,60.01,60.01,132471.0,46.4469,46.4546,46.3773,46.3773,132471.0
2017-05-03 15:50:00,60.02,60.1,59.97,60.09,143512.0,46.3851,46.4469,46.3464,46.4392,143512.0
2017-05-03 15:55:00,60.09,60.27,60.08,60.14,422377.0,46.4392,46.5783,46.4314,46.4778,422377.0
2017-05-04 09:30:00,59.5,59.64,58.4,58.45,423860.0,45.9832,46.0914,45.1331,45.1717,423860.0
2017-05-04 09:35:00,58.47,58.93,58.3,58.3,147744.0,45.1872,45.5427,45.0558,45.0558,147744.0
2017-05-04 09:40:00,58.32,58.77,58.21,58.58,162146.0,45.0713,45.419,44.9862,45.2722,162146.0
2017-05-04 09:45:00,58.6,58.61,58.16,58.28,155888.0,45.2876,45.2954,44.9476,45.0403,155888.0
2017-05-04 09:50:00,58.28,58.67,58.27,58.51,95667.0,45.0403,45.3417,45.0326,45.2181,95667.0
2017-05-04 09:55:00,58.5,58.79,58.43,58.46,122721.0,45.2104,45.4345,45.1563,45.1794,122721.0
2017-05-04 10:00:00,58.45,58.48,58.23,58.35,141705.0,45.1717,45.1949,45.0017,45.0944,141705.0
2017-05-04 10:05:00,58.36,58.62,58.29,58.31,138608.0,45.1022,45.3031,45.0481,45.0635,138608.0
2017-05-04 10:10:00,58.31,58.4,58.23,58.28,122603.0,45.0635,45.1331,45.0017,45.0403,122603.0
2017-05-04 10:15:00,58.29,58.4,58.13,58.17,139543.0,45.0481,45.1331,44.9244,44.9553,139543.0
2017-05-04 10:20:00,58.16,58.3,58.15,58.24,97510.0,44.9476,45.0558,44.9399,45.0094,97510.0
2017-05-04 10:25:00,58.22,58.23,57.94,57.97,173314.0,44.994,45.0017,44.7776,44.8008,173314.0
2017-05-04 10:30:00,57.96,58.23,57.91,58.2,150257.0,44.793,45.0017,44.7544,44.9785,150257.0
2017-05-04 10:35:00,58.19,58.5,58.12,58.38,146618.0,44.9708,45.2104,44.9167,45.1176,146618.0
2017-05-04 10:40:00,58.38,58.39,58.26,58.29,99341.0,45.1176,45.1254,45.0249,45.0481,99341.0
2017-05-04 10:45:00,58.28,58.37,58.23,58.36,87423.0,45.0403,45.1099,45.0017,45.1022,87423.0
2017-05-04 10:50:00,58.34,58.48,58.31,58.4,79463.0,45.0867,45.1949,45.0635,45.1331,79463.0
2017-05-04 10:55:00,58.41,58.66,58.37,58.6,93211.0,45.1408,45.334,45.1099,45.2876,93211.0
2017-05-04 11:00:00,58.6,58.68,58.53,58.64,56875.0,45.2876,45.3495,45.2335,45.3186,56875.0
2017-05-04 11:05:00,58.63,58.64,58.37,58.47,60120.0,45.3108,45.3186,45.1099,45.1872,60120.0
2017-05-04 11:10:00,58.45,58.6,58.41,58.49,57038.0,45.1717,45.2876,45.1408,45.2026,57038.0
2017-05-04 11:15:00,58.49,58.52,58.43,58.49,102531.0,45.2026,45.2258,45.1563,45.2026,102531.0
2017-05-04 11:20:00,58.49,58.72,58.44,58.62,59730.0,45.2026,45.3804,45.164,45.3031,59730.0
2017-05-04 11:25:00,58.62,58.68,58.5,58.55,53685.0,45.3031,45.3495,45.2104,45.249,53685.0
2017-05-04 11:30:00,58.55,58.64,58.52,58.56,81275.0,45.249,45.3186,45.2258,45.2567,81275.0
2017-05-04 11:35:00,58.55,58.6,58.51,58.51,52902.0,45.249,45.2876,45.2181,45.2181,52902.0
2017-05-04 11:40:00,58.52,58.54,58.45,58.47,58367.0,45.2258,45.2413,45.1717,45.1872,58367.0
2017-05-04 11:45:00,58.48,58.48,58.38,58.39,61165.0,45.1949,45.1949,45.1176,45.1254,61165.0
2017-05-04 11:50:00,58.38,58.47,58.37,58.4,44478.0,45.1176,45.1872,45.1099,45.1331,44478.0
2017-05-04 11:55:00,58.4,58.4,58.19,58.25,72641.0,45.1331,45.1331,44.9708,45.0172,72641.0
2017-05-04 12:00:00,58.25,58.39,58.25,58.27,136040.0,45.0172,45.1254,45.0172,45.0326,136040.0
2017-05-04 12:05:00,58.28,58.34,58.23,58.26,111844.0,45.0403,45.0867,45.0017,45.0249,111844.0
2017-05-04 12:10:00,58.28,58.44,58.25,58.28,155981.0,45.0403,45.164,45.0172,45.0403,155981.0
2017-05-04 12:15:00,58.27,58.46,58.27,58.43,125751.0,45.0326,45.1794,45.0326,45.1563,125751.0
2017-05-04 12:20:00,58.41,58.71,58.4,58.67,90518.0,45.1408,45.3727,45.1331,45.3417,90518.0
2017-05-04 12:25:00,58.68,58.78,58.63,58.67,77745.0,45.3495,45.4268,45.3108,45.3417,77745.0
2017-05-04 12:30:00,58.67,58.73,58.62,58.7,50380.0,45.3417,45.3881,45.3031,45.3649,50380.0
2017-05-04 12:35:00,58.69,58.76,58.53,58.6,52282.0,45.3572,45.4113,45.2335,45.2876,52282.0
2017-05-04 12:40:00,58.58,58.59,58.4,58.4,49873.0,45.2722,45.2799,45.1331,45.1331,49873.0
2017-05-04 12:45:00,58.39,58.39,58.3,58.37,33290.0,45.1254,45.1254,45.0558,45.1099,33290.0
2017-05-04 12:50:00,58.37,58.42,58.37,58.4,31391.0,45.1099,45.1485,45.1099,45.1331,31391.0
2017-05-04 12:55:00,58.39,58.42,58.36,58.42,46572.0,45.1254,45.1485,45.1022,45.1485,46572.0
2017-05-04 13:00:00,58.42,58.51,58.39,58.5,36190.0,45.1485,45.2181,45.1254,45.2104,36190.0
2017-05-04 13:05:00,58.5,58.51,58.35,58.35,33728.0,45.2104,45.2181,45.0944,45.0944,33728.0
2017-05-04 13:10:00,58.35,58.37,58.28,58.3,42204.0,45.0944,45.1099,45.0403,45.0558,42204.0
2017-05-04 13:15:00,58.3,58.3,58.24,58.27,51746.0,45.0558,45.0558,45.0094,45.0326,51746.0
2017-05-04 13:20:00,58.27,58.27,58.12,58.12,65731.0,45.0326,45.0326,44.9167,44.9167,65731.0
2017-05-04 13:25:00,58.12,58.24,58.11,58.17,38672.0,44.9167,45.0094,44.909,44.9553,38672.0
2017-05-04 13:30:00,58.17,58.27,58.16,58.26,39643.0,44.9553,45.0326,44.9476,45.0249,39643.0
2017-05-04 13:35:00,58.25,58.41,58.25,58.32,39247.0,45.0172,45.1408,45.0172,45.0713,39247.0
2017-05-04 13:40:00,58.32,58.33,58.26,58.31,34225.0,45.0713,45.079,45.0249,45.0635,34225.0
2017-05-04 13:45:00,58.3,58.51,58.25,58.5,51812.0,45.0558,45.2181,45.0172,45.2104,51812.0
2017-05-04 13:50:00,58.5,58.57,58.45,58.57,40827.0,45.2104,45.2645,45.1717,45.2645,40827.0
2017-05-04 13:55:00,58.57,58.6,58.52,58.55,43893.0,45.2645,45.2876,45.2258,45.249,43893.0
2017-05-04 14:00:00,58.55,58.58,58.52,58.56,44815.0,45.249,45.2722,45.2258,45.2567,44815.0
2017-05-04 14:05:00,58.55,58.59,58.51,58.52,86076.0,45.249,45.2799,45.2181,45.2258,86076.0
2017-05-04 14:10:00,58.52,58.63,58.5,58.59,64295.0,45.2258,45.3108,45.2104,45.2799,64295.0
2017-05-04 14:15:00,58.59,58.69,58.56,58.57,63473.0,45.2799,45.3572,45.2567,45.2645,63473.0
2017-05-04 14:20:00,58.57,58.64,58.52,58.61,45686.0,45.2645,45.3186,45.2258,45.2954,45686.0
2017-05-04 14:25:00,58.62,58.71,58.59,58.69,49434.0,45.3031,45.3727,45.2799,45.3572,49434.0
2017-05-04 14:30:00,58.69,58.71,58.62,58.65,59176.0,45.3572,45.3727,45.3031,45.3263,59176.0
2017-05-04 14:35:00,58.64,58.65,58.5,58.55,54651.0,45.3186,45.3263,45.2104,45.249,54651.0
2017-05-04 14:40:00,58.55,58.67,58.45,58.48,80891.0,45.249,45.3417,45.1717,45.1949,80891.0
2017-05-04 14:45:00,58.47,58.48,57.9,58.06,368476.0,45.1872,45.1949,44.7467,44.8703,368476.0
2017-05-04 14:50:00,58.08,58.1,57.2,57.86,470692.0,44.8858,44.9012,44.2057,44.7158,470692.0
2017-05-04 14:55:00,57.83,58.1,57.41,57.65,293132.0,44.6926,44.9012,44.368,44.5535,293132.0
2017-05-04 15:00:00,57.64,58.08,57.64,57.77,290254.0,44.5457,44.8858,44.5457,44.6462,290254.0
2017-05-04 15:05:00,57.77,58.0,57.68,57.91,307371.0,44.6462,44.8239,44.5766,44.7544,307371.0
2017-05-04 15:10:00,57.92,58.16,57.82,58.09,157601.0,44.7621,44.9476,44.6848,44.8935,157601.0
2017-05-04 15:15:00,58.09,58.3,57.98,58.04,220634.0,44.8935,45.0558,44.8085,44.8549,220634.0
2017-05-04 15:20:00,58.04,58.14,57.79,57.92,240414.0,44.8549,44.9321,44.6617,44.7621,240414.0
2017-05-04 15:25:00,57.95,58.04,57.75,58.0,186283.0,44.7853,44.8549,44.6307,44.8239,186283.0
2017-05-04 15:30:00,58.0,58.11,57.88,57.92,223816.0,44.8239,44.909,44.7312,44.7621,223816.0
2017-05-04 15:35:00,57.89,57.99,57.76,57.86,184301.0,44.7389,44.8162,44.6385,44.7158,184301.0
2017-05-04 15:40:00,57.85,57.86,57.73,57.83,243332.0,44.708,44.7158,44.6153,44.6926,243332.0
2017-05-04 15:45:00,57.83,57.86,57.68,57.77,242138.0,44.6926,44.7158,44.5766,44.6462,242138.0
2017-05-04 15:50:00,57.78,57.99,57.77,57.98,238939.0,44.6539,44.8162,44.6462,44.8085,238939.0
2017-05-04 15:55:00,57.98,58.08,57.93,58.02,516426.0,44.8085,44.8858,44.7699,44.8394,516426.0
2017-05-05 09:30:00,58.24,58.45,58.13,58.26,134211.0,45.0094,45.1717,44.9244,45.0249,134211.0
2017-05-05 09:35:00,58.26,58.38,58.21,58.31,60006.0,45.0249,45.1176,44.9862,45.0635,60006.0
2017-05-05 09:40:00,58.31,58.54,58.26,58.45,92510.0,45.0635,45.2413,45.0249,45.1717,92510.0
2017-05-05 09:45:00,58.48,58.75,58.48,58.71,76898.0,45.1949,45.4036,45.1949,45.3727,76898.0
2017-05-05 09:50:00,58.71,58.81,58.62,58.77,160377.0,45.3727,45.4499,45.3031,45.419,160377.0
2017-05-05 09:55:00,58.77,58.94,58.72,58.9,123775.0,45.419,45.5504,45.3804,45.5195,123775.0
2017-05-05 10:00:00,58.9,59.18,58.89,59.12,117086.0,45.5195,45.7359,45.5118,45.6895,117086.0
2017-05-05 10:05:00,59.13,59.35,59.08,59.35,69545.0,45.6972,45.8673,45.6586,45.8673,69545.0
2017-05-05 10:10:00,59.34,59.38,59.25,59.34,72823.0,45.8595,45.8904,45.79,45.8595,72823.0
2017-05-05 10:15:00,59.34,59.43,59.33,59.37,98567.0,45.8595,45.9291,45.8518,45.8827,98567.0
2017-05-05 10:20:00,59.38,59.43,59.35,59.38,72870.0,45.8904,45.9291,45.8673,45.8904,72870.0
2017-05-05 10:25:00,59.4,59.4,59.25,59.3,124648.0,45.9059,45.9059,45.79,45.8286,124648.0
2017-05-05 10:30:00,59.29,59.39,59.28,59.36,149848.0,45.8209,45.8982,45.8132,45.875,149848.0
2017-05-05 10:35:00,59.35,59.57,59.32,59.56,95001.0,45.8673,46.0373,45.8441,46.0296,95001.0
2017-05-05 10:40:00,59.57,59.64,59.56,59.61,62502.0,46.0373,46.0914,46.0296,46.0682,62502.0
2017-05-05 10:45:00,59.6,59.66,59.59,59.64,75801.0,46.0605,46.1068,46.0527,46.0914,75801.0
2017-05-05 10:50:00,59.64,59.67,59.59,59.64,71252.0,46.0914,46.1146,46.0527,46.0914,71252.0
2017-05-05 10:55:00,59.64,59.65,59.59,59.63,50126.0,46.0914,46.0991,46.0527,46.0837,50126.0
2017-05-05 11:00:00,59.63,59.65,59.55,59.56,44511.0,46.0837,46.0991,46.0218,46.0296,44511.0
2017-05-05 11:05:00,59.56,59.56,59.34,59.35,51905.0,46.0296,46.0296,45.8595,45.8673,51905.0
2017-05-05 11:10:00,59.36,59.43,59.27,59.37,46826.0,45.875,45.9291,45.8054,45.8827,46826.0
2017-05-05 11:15:00,59.37,59.52,59.37,59.44,52326.0,45.8827,45.9986,45.8827,45.9368,52326.0
2017-05-05 11:20:00,59.45,59.48,59.4,59.42,84495.0,45.9445,45.9677,45.9059,45.9214,84495.0
2017-05-05 11:25:00,59.41,59.5,59.4,59.46,60309.0,45.9136,45.9832,45.9059,45.9523,60309.0
2017-05-05 11:30:00,59.45,59.52,59.43,59.51,37364.0,45.9445,45.9986,45.9291,45.9909,37364.0
2017-05-05 11:35:00,59.52,59.52,59.45,59.48,53187.0,45.9986,45.9986,45.9445,45.9677,53187.0
2017-05-05 11:40:00,59.47,59.5,59.44,59.5,35035.0,45.96,45.9832,45.9368,45.9832,35035.0
2017-05-05 11:45:00,59.5,59.64,59.5,59.63,82195.0,45.9832,46.0914,45.9832,46.0837,82195.0
2017-05-05 11:50:00,59.63,59.67,59.59,59.61,162418.0,46.0837,46.1146,46.0527,46.0682,162418.0
2017-05-05 11:55:00,59.61,59.63,59.53,59.61,44187.0,46.0682,46.0837,46.0064,46.0682,44187.0
2017-05-05 12:00:00,59.61,59.64,59.59,59.61,43211.0,46.0682,46.0914,46.0527,46.0682,43211.0
2017-05-05 12:05:00,59.62,59.65,59.58,59.61,58812.0,46.0759,46.0991,46.045,46.0682,58812.0
2017-05-05 12:10:00,59.61,59.61,59.47,59.48,42264.0,46.0682,46.0682,45.96,45.9677,42264.0
2017-05-05 12:15:00,59.47,59.53,59.39,59.5,34265.0,45.96,46.0064,45.8982,45.9832,34265.0
2017-05-05 12:20:00,59.5,59.55,59.49,59.55,131372.0,45.9832,46.0218,45.9755,46.0218,131372.0
2017-05-05 12:25:00,59.54,59.56,59.5,59.56,44522.0,46.0141,46.0296,45.9832,46.0296,44522.0
2017-05-05 12:30:00,59.56,59.65,59.55,59.63,87172.0,46.0296,46.0991,46.0218,46.0837,87172.0
2017-05-05 12:35:00,59.62,59.63,59.56,59.6,34480.0,46.0759,46.0837,46.0296,46.0605,34480.0
2017-05-05 12:40:00,59.6,59.63,59.58,59.61,34305.0,46.0605,46.0837,46.045,46.0682,34305.0
2017-05-05 12:45:00,59.61,59.62,59.53,59.6,57783.0,46.0682,46.0759,46.0064,46.0605,57783.0
2017-05-05 12:50:00,59.6,59.62,59.57,59.61,39163.0,46.0605,46.0759,46.0373,46.0682,39163.0
2017-05-05 12:55:00,59.62,59.65,59.6,59.65,52231.0,46.0759,46.0991,46.0605,46.0991,52231.0
2017-05-05 13:00:00,59.65,59.75,59.65,59.71,68597.0,46.0991,46.1764,46.0991,46.1455,68597.0
2017-05-05 13:05:00,59.7,59.71,59.68,59.71,50174.0,46.1378,46.1455,46.1223,46.1455,50174.0
2017-05-05 13:10:00,59.71,59.72,59.69,59.71,68291.0,46.1455,46.1532,46.13,46.1455,68291.0
2017-05-05 13:15:00,59.71,59.81,59.71,59.81,50337.0,46.1455,46.2228,46.1455,46.2228,50337.0
2017-05-05 13:20:00,59.82,59.94,59.81,59.94,58035.0,46.2305,46.3232,46.2228,46.3232,58035.0
2017-05-05 13:25:00,59.94,60.03,59.93,60.01,55159.0,46.3232,46.3928,46.3155,46.3773,55159.0
2017-05-05 13:30:00,60.01,60.06,60.0,60.04,64648.0,46.3773,46.416,46.3696,46.4005,64648.0
2017-05-05 13:35:00,60.04,60.05,59.94,59.98,46252.0,46.4005,46.4082,46.3232,46.3541,46252.0
2017-05-05 13:40:00,59.98,60.05,59.97,60.03,32542.0,46.3541,46.4082,46.3464,46.3928,32542.0
2017-05-05 13:45:00,60.02,60.12,60.02,60.08,27349.0,46.3851,46.4623,46.3851,46.4314,27349.0
2017-05-05 13:50:00,60.08,60.14,60.08,60.13,45745.0,46.4314,46.4778,46.4314,46.4701,45745.0
2017-05-05 13:55:00,60.13,60.14,60.11,60.13,21419.0,46.4701,46.4778,46.4546,46.4701,21419.0
2017-05-05 14:00:00,60.12,60.18,60.12,60.15,55479.0,46.4623,46.5087,46.4623,46.4855,55479.0
2017-05-05 14:05:00,60.16,60.21,60.14,60.21,28538.0,46.4933,46.5319,46.4778,46.5319,28538.0
2017-05-05 14:10:00,60.21,60.23,60.15,60.16,71526.0,46.5319,46.5474,46.4855,46.4933,71526.0
2017-05-05 14:15:00,60.16,60.19,60.14,60.15,57456.0,46.4933,46.5164,46.4778,46.4855,57456.0
2017-05-05 14:20:00,60.16,60.17,60.1,60.1,51258.0,46.4933,46.501,46.4469,46.4469,51258.0
2017-05-05 14:25:00,60.11,60.21,60.1,60.21,27369.0,46.4546,46.5319,46.4469,46.5319,27369.0
2017-05-05 14:30:00,60.21,60.37,60.19,60.33,68816.0,46.5319,46.6555,46.5164,46.6246,68816.0
2017-05-05 14:35:00,60.33,60.35,60.28,60.34,88815.0,46.6246,46.6401,46.586,46.6324,88815.0
2017-05-05 14:40:00,60.34,60.39,60.23,60.23,50542.0,46.6324,46.671,46.5474,46.5474,50542.0
2017-05-05 14:45:00,60.23,60.39,60.21,60.38,45804.0,46.5474,46.671,46.5319,46.6633,45804.0
2017-05-05 14:50:00,60.38,60.42,60.33,60.38,46643.0,46.6633,46.6942,46.6246,46.6633,46643.0
2017-05-05 14:55:00,60.38,60.38,60.31,60.35,33045.0,46.6633,46.6633,46.6092,46.6401,33045.0
2017-05-05 15:00:00,60.34,60.34,60.26,60.29,49403.0,46.6324,46.6324,46.5705,46.5937,49403.0
2017-05-05 15:05:00,60.28,60.39,60.28,60.36,63868.0,46.586,46.671,46.586,46.6478,63868.0
2017-05-05 15:10:00,60.36,60.36,60.26,60.3,42749.0,46.6478,46.6478,46.5705,46.6015,42749.0
2017-05-05 15:15:00,60.31,60.32,60.26,60.29,44591.0,46.6092,46.6169,46.5705,46.5937,44591.0
2017-05-05 15:20:00,60.29,60.31,60.21,60.22,48552.0,46.5937,46.6092,46.5319,46.5396,48552.0
2017-05-05 15:25:00,60.21,60.24,60.2,60.21,62481.0,46.5319,46.5551,46.5242,46.5319,62481.0
2017-05-05 15:30:00,60.21,60.22,60.16,60.18,54615.0,46.5319,46.5396,46.4933,46.5087,54615.0
2017-05-05 15:35:00,60.18,60.31,60.17,60.28,65385.0,46.5087,46.6092,46.501,46.586,65385.0
2017-05-05 15:40:00,60.28,60.29,60.22,60.23,84543.0,46.586,46.5937,46.5396,46.5474,84543.0
2017-05-05 15:45:00,60.23,60.29,60.19,60.27,111513.0,46.5474,46.5937,46.5164,46.5783,111513.0
2017-05-05 15:50:00,60.28,60.41,60.27,60.41,119328.0,46.586,46.6865,46.5783,46.6865,119328.0
2017-05-05 15:55:00,60.4,60.41,60.31,60.4,367985.0,46.6787,46.6865,46.6092,46.6787,367985.0
2017-05-08 09:30:00,60.26,60.47,60.14,60.26,70999.0,46.5705,46.7328,46.4778,46.5705,70999.0
2017-05-08 09:35:00,60.26,60.28,60.05,60.11,87937.0,46.5705,46.586,46.4082,46.4546,87937.0
2017-05-08 09:40:00,60.12,60.46,60.11,60.39,58748.0,46.4623,46.7251,46.4546,46.671,58748.0
2017-05-08 09:45:00,60.42,60.42,60.28,60.31,41122.0,46.6942,46.6942,46.586,46.6092,41122.0
2017-05-08 09:50:00,60.32,60.4,60.31,60.38,59379.0,46.6169,46.6787,46.6092,46.6633,59379.0
2017-05-08 09:55:00,60.38,60.47,60.36,60.46,49330.0,46.6633,46.7328,46.6478,46.7251,49330.0
2017-05-08 10:00:00,60.46,60.57,60.44,60.5,51488.0,46.7251,46.8101,46.7096,46.756,51488.0
2017-05-08 10:05:00,60.5,60.52,60.38,60.39,61254.0,46.756,46.7715,46.6633,46.671,61254.0
2017-05-08 10:10:00,60.39,60.48,60.38,60.4,100477.0,46.671,46.7406,46.6633,46.6787,100477.0
2017-05-08 10:15:00,60.4,60.48,60.34,60.47,61083.0,46.6787,46.7406,46.6324,46.7328,61083.0
2017-05-08 10:20:00,60.47,60.49,60.39,60.4,42729.0,46.7328,46.7483,46.671,46.6787,42729.0
2017-05-08 10:25:00,60.39,60.39,60.24,60.25,104718.0,46.671,46.671,46.5551,46.5628,104718.0
2017-05-08 10:30:00,60.24,60.44,60.23,60.39,103977.0,46.5551,46.7096,46.5474,46.671,103977.0
2017-05-08 10:35:00,60.38,60.38,60.21,60.23,52254.0,46.6633,46.6633,46.5319,46.5474,52254.0
2017-05-08 10:40:00,60.22,60.3,60.2,60.29,39117.0,46.5396,46.6015,46.5242,46.5937,39117.0
2017-05-08 10:45:00,60.28,60.34,60.24,60.25,29980.0,46.586,46.6324,46.5551,46.5628,29980.0
2017-05-08 10:50:00,60.24,60.26,60.19,60.21,39616.0,46.5551,46.5705,46.5164,46.5319,39616.0
2017-05-08 10:55:00,60.21,60.31,60.17,60.27,60792.0,46.5319,46.6092,46.501,46.5783,60792.0
2017-05-08 11:00:00,60.28,60.29,60.23,60.27,59135.0,46.586,46.5937,46.5474,46.5783,59135.0
2017-05-08 11:05:00,60.28,60.36,60.26,60.35,101158.0,46.586,46.6478,46.5705,46.6401,101158.0
2017-05-08 11:10:00,60.34,60.34,60.24,60.24,66980.0,46.6324,46.6324,46.5551,46.5551,66980.0
2017-05-08 11:15:00,60.25,60.31,60.23,60.27,61907.0,46.5628,46.6092,46.5474,46.5783,61907.0
2017-05-08 11:20:00,60.28,60.29,60.23,60.28,56476.0,46.586,46.5937,46.5474,46.586,56476.0
2017-05-08 11:25:00,60.27,60.28,60.17,60.19,172772.0,46.5783,46.586,46.501,46.5164,172772.0
2017-05-08 11:30:00,60.18,60.33,60.18,60.31,55593.0,46.5087,46.6246,46.5087,46.6092,55593.0
2017-05-08 11:35:00,60.32,60.48,60.29,60.46,50197.0,46.6169,46.7406,46.5937,46.7251,50197.0
2017-05-08 11:40:00,60.47,60.51,60.41,60.49,26160.0,46.7328,46.7637,46.6865,46.7483,26160.0
2017-05-08 11:45:00,60.49,60.53,60.47,60.51,28321.0,46.7483,46.7792,46.7328,46.7637,28321.0
2017-05-08 11:50:00,60.5,60.51,60.42,60.42,45406.0,46.756,46.7637,46.6942,46.6942,45406.0
2017-05-08 11:55:00,60.42,60.47,60.4,60.43,39682.0,46.6942,46.7328,46.6787,46.7019,39682.0
2017-05-08 12:00:00,60.42,60.53,60.42,60.49,43891.0,46.6942,46.7792,46.6942,46.7483,43891.0
2017-05-08 12:05:00,60.49,60.49,60.4,60.4,27073.0,46.7483,46.7483,46.6787,46.6787,27073.0
2017-05-08 12:10:00,60.41,60.41,60.33,60.33,28078.0,46.6865,46.6865,46.6246,46.6246,28078.0
2017-05-08 12:15:00,60.34,60.37,60.32,60.35,33867.0,46.6324,46.6555,46.6169,46.6401,33867.0
2017-05-08 12:20:00,60.35,60.37,60.3,60.34,46435.0,46.6401,46.6555,46.6015,46.6324,46435.0
2017-05-08 12:25:00,60.35,60.39,60.34,60.37,27636.0,46.6401,46.671,46.6324,46.6555,27636.0
2017-05-08 12:30:00,60.37,60.37,60.32,60.33,30493.0,46.6555,46.6555,46.6169,46.6246,30493.0
2017-05-08 12:35:00,60.33,60.38,60.32,60.38,51350.0,46.6246,46.6633,46.6169,46.6633,51350.0
2017-05-08 12:40:00,60.38,60.4,60.31,60.36,48469.0,46.6633,46.6787,46.6092,46.6478,48469.0
2017-05-08 12:45:00,60.36,60.4,60.35,60.35,31248.0,46.6478,46.6787,46.6401,46.6401,31248.0
2017-05-08 12:50:00,60.35,60.38,60.33,60.35,27800.0,46.6401,46.6633,46.6246,46.6401,27800.0
2017-05-08 12:55:00,60.34,60.39,60.33,60.38,31475.0,46.6324,46.671,46.6246,46.6633,31475.0
2017-05-08 13:00:00,60.38,60.4,60.33,60.35,23617.0,46.6633,46.6787,46.6246,46.6401,23617.0
2017-05-08 13:05:00,60.35,60.39,60.33,60.38,26381.0,46.6401,46.671,46.6246,46.6633,26381.0
2017-05-08 13:10:00,60.38,60.46,60.37,60.38,28813.0,46.6633,46.7251,46.6555,46.6633,28813.0
2017-05-08 13:15:00,60.39,60.43,60.37,60.4,17170.0,46.671,46.7019,46.6555,46.6787,17170.0
2017-05-08 13:20:00,60.41,60.47,60.39,60.47,73426.0,46.6865,46.7328,46.671,46.7328,73426.0
2017-05-08 13:25:00,60.47,60.5,60.45,60.46,37476.0,46.7328,46.756,46.7174,46.7251,37476.0
2017-05-08 13:30:00,60.46,60.52,60.43,60.5,33676.0,46.7251,46.7715,46.7019,46.756,33676.0
2017-05-08 13:35:00,60.49,60.55,60.48,60.52,23730.0,46.7483,46.7947,46.7406,46.7715,23730.0
2017-05-08 13:40:00,60.52,60.55,60.5,60.52,18159.0,46.7715,46.7947,46.756,46.7715,18159.0
2017-05-08 13:45:00,60.53,60.54,60.5,60.54,17800.0,46.7792,46.7869,46.756,46.7869,17800.0
2017-05-08 13:50:00,60.53,60.55,60.5,60.51,35310.0,46.7792,46.7947,46.756,46.7637,35310.0
2017-05-08 13:55:00,60.51,60.55,60.5,60.52,26683.0,46.7637,46.7947,46.756,46.7715,26683.0
2017-05-08 14:00:00,60.52,60.52,60.42,60.45,53232.0,46.7715,46.7715,46.6942,46.7174,53232.0
2017-05-08 14:05:00,60.44,60.54,60.44,60.48,64054.0,46.7096,46.7869,46.7096,46.7406,64054.0
2017-05-08 14:10:00,60.47,60.5,60.43,60.44,42795.0,46.7328,46.756,46.7019,46.7096,42795.0
2017-05-08 14:15:00,60.44,60.46,60.4,60.45,38826.0,46.7096,46.7251,46.6787,46.7174,38826.0
2017-05-08 14:20:00,60.45,60.52,60.43,60.51,88519.0,46.7174,46.7715,46.7019,46.7637,88519.0
2017-05-08 14:25:00,60.51,60.6,60.51,60.55,29221.0,46.7637,46.8333,46.7637,46.7947,29221.0
2017-05-08 14:30:00,60.55,60.57,60.54,60.55,34746.0,46.7947,46.8101,46.7869,46.7947,34746.0
2017-05-08 14:35:00,60.56,60.57,60.52,60.52,52714.0,46.8024,46.8101,46.7715,46.7715,52714.0
2017-05-08 14:40:00,60.53,60.53,60.49,60.51,61334.0,46.7792,46.7792,46.7483,46.7637,61334.0
2017-05-08 14:45:00,60.51,60.61,60.51,60.59,43344.0,46.7637,46.841,46.7637,46.8256,43344.0
2017-05-08 14:50:00,60.59,60.6,60.57,60.6,39023.0,46.8256,46.8333,46.8101,46.8333,39023.0
2017-05-08 14:55:00,60.61,60.63,60.59,60.6,27180.0,46.841,46.8565,46.8256,46.8333,27180.0
2017-05-08 15:00:00,60.6,60.63,60.53,60.56,117542.0,46.8333,46.8565,46.7792,46.8024,117542.0
2017-05-08 15:05:00,60.56,60.57,60.5,60.5,36688.0,46.8024,46.8101,46.756,46.756,36688.0
2017-05-08 15:10:00,60.5,60.51,60.47,60.47,35177.0,46.756,46.7637,46.7328,46.7328,35177.0
2017-05-08 15:15:00,60.47,60.56,60.46,60.56,43823.0,46.7328,46.8024,46.7251,46.8024,43823.0
2017-05-08 15:20:00,60.56,60.61,60.56,60.61,42202.0,46.8024,46.841,46.8024,46.841,42202.0
2017-05-08 15:25:00,60.61,60.67,60.58,60.63,44788.0,46.841,46.8874,46.8178,46.8565,44788.0
2017-05-08 15:30:00,60.63,60.64,60.59,60.6,59514.0,46.8565,46.8642,46.8256,46.8333,59514.0
2017-05-08 15:35:00,60.6,60.62,60.53,60.53,49885.0,46.8333,46.8488,46.7792,46.7792,49885.0
2017-05-08 15:40:00,60.53,60.54,60.46,60.49,95673.0,46.7792,46.7869,46.7251,46.7483,95673.0
2017-05-08 15:45:00,60.49,60.52,60.43,60.44,104064.0,46.7483,46.7715,46.7019,46.7096,104064.0
2017-05-08 15:50:00,60.44,60.48,60.43,60.46,137288.0,46.7096,46.7406,46.7019,46.7251,137288.0
2017-05-08 15:55:00,60.46,60.64,60.45,60.6,519406.0,46.7251,46.8642,46.7174,46.8333,519406.0
2017-05-09 09:30:00,60.58,60.62,60.42,60.49,83483.0,46.8178,46.8488,46.6942,46.7483,83483.0
2017-05-09 09:35:00,60.51,60.51,60.18,60.2,46630.0,46.7637,46.7637,46.5087,46.5242,46630.0
2017-05-09 09:40:00,60.2,60.21,60.04,60.04,39973.0,46.5242,46.5319,46.4005,46.4005,39973.0
2017-05-09 09:45:00,60.04,60.25,60.04,60.24,30323.0,46.4005,46.5628,46.4005,46.5551,30323.0
2017-05-09 09:50:00,60.25,60.29,60.14,60.16,50772.0,46.5628,46.5937,46.4778,46.4933,50772.0
2017-05-09 09:55:00,60.18,60.32,60.15,60.3,33406.0,46.5087,46.6169,46.4855,46.6015,33406.0
2017-05-09 10:00:00,60.29,60.33,60.22,60.22,39234.0,46.5937,46.6246,46.5396,46.5396,39234.0
2017-05-09 10:05:00,60.23,60.23,60.14,60.17,16645.0,46.5474,46.5474,46.4778,46.501,16645.0
2017-05-09 10:10:00,60.18,60.26,60.08,60.25,28125.0,46.5087,46.5705,46.4314,46.5628,28125.0
2017-05-09 10:15:00,60.25,60.25,60.13,60.14,30603.0,46.5628,46.5628,46.4701,46.4778,30603.0
2017-05-09 10:20:00,60.13,60.19,60.07,60.1,37166.0,46.4701,46.5164,46.4237,46.4469,37166.0
2017-05-09 10:25:00,60.11,60.17,60.11,60.16,17662.0,46.4546,46.501,46.4546,46.4933,17662.0
2017-05-09 10:30:00,60.16,60.19,60.07,60.18,24951.0,46.4933,46.5164,46.4237,46.5087,24951.0
2017-05-09 10:35:00,60.17,60.36,60.17,60.35,32970.0,46.501,46.6478,46.501,46.6401,32970.0
2017-05-09 10:40:00,60.36,60.43,60.34,60.37,27788.0,46.6478,46.7019,46.6324,46.6555,27788.0
2017-05-09 10:45:00,60.36,60.37,60.23,60.26,19087.0,46.6478,46.6555,46.5474,46.5705,19087.0
2017-05-09 10:50:00,60.26,60.28,60.2,60.28,31341.0,46.5705,46.586,46.5242,46.586,31341.0
2017-05-09 10:55:00,60.27,60.48,60.21,60.42,78664.0,46.5783,46.7406,46.5319,46.6942,78664.0
2017-05-09 11:00:00,60.42,60.42,60.34,60.37,27302.0,46.6942,46.6942,46.6324,46.6555,27302.0
2017-05-09 11:05:00,60.36,60.36,60.24,60.25,30166.0,46.6478,46.6478,46.5551,46.5628,30166.0
2017-05-09 11:10:00,60.25,60.25,60.17,60.21,16406.0,46.5628,46.5628,46.501,46.5319,16406.0
2017-05-09 11:15:00,60.21,60.24,60.16,60.22,18941.0,46.5319,46.5551,46.4933,46.5396,18941.0
2017-05-09 11:20:00,60.21,60.22,60.12,60.13,19243.0,46.5319,46.5396,46.4623,46.4701,19243.0
2017-05-09 11:25:00,60.13,60.25,60.13,60.23,33307.0,46.4701,46.5628,46.4701,46.5474,33307.0
2017-05-09 11:30:00,60.23,60.28,60.21,60.21,16276.0,46.5474,46.586,46.5319,46.5319,16276.0
2017-05-09 11:35:00,60.2,60.25,60.16,60.23,32322.0,46.5242,46.5628,46.4933,46.5474,32322.0
2017-05-09 11:40:00,60.23,60.25,60.18,60.23,16388.0,46.5474,46.5628,46.5087,46.5474,16388.0
2017-05-09 11:45:00,60.22,60.31,60.19,60.31,47059.0,46.5396,46.6092,46.5164,46.6092,47059.0
2017-05-09 11:50:00,60.3,60.32,60.26,60.3,26364.0,46.6015,46.6169,46.5705,46.6015,26364.0
2017-05-09 11:55:00,60.31,60.35,60.27,60.27,22114.0,46.6092,46.6401,46.5783,46.5783,22114.0
2017-05-09 12:00:00,60.27,60.3,60.23,60.28,34028.0,46.5783,46.6015,46.5474,46.586,34028.0
2017-05-09 12:05:00,60.28,60.28,60.17,60.18,23366.0,46.586,46.586,46.501,46.5087,23366.0
2017-05-09 12:10:00,60.2,60.2,60.13,60.16,21421.0,46.5242,46.5242,46.4701,46.4933,21421.0
2017-05-09 12:15:00,60.15,60.16,60.09,60.11,30677.0,46.4855,46.4933,46.4392,46.4546,30677.0
2017-05-09 12:20:00,60.09,60.11,60.06,60.07,19979.0,46.4392,46.4546,46.416,46.4237,19979.0
2017-05-09 12:25:00,60.07,60.07,60.0,60.03,23216.0,46.4237,46.4237,46.3696,46.3928,23216.0
2017-05-09 12:30:00,60.03,60.04,60.01,60.04,15478.0,46.3928,46.4005,46.3773,46.4005,15478.0
2017-05-09 12:35:00,60.04,60.1,60.02,60.09,27911.0,46.4005,46.4469,46.3851,46.4392,27911.0
2017-05-09 12:40:00,60.09,60.11,60.05,60.05,13382.0,46.4392,46.4546,46.4082,46.4082,13382.0
2017-05-09 12:45:00,60.05,60.08,60.04,60.06,19547.0,46.4082,46.4314,46.4005,46.416,19547.0
2017-05-09 12:50:00,60.06,60.06,60.02,60.02,15611.0,46.416,46.416,46.3851,46.3851,15611.0
2017-05-09 12:55:00,60.01,60.04,59.94,59.94,70561.0,46.3773,46.4005,46.3232,46.3232,70561.0
2017-05-09 13:00:00,59.94,59.97,59.93,59.96,26359.0,46.3232,46.3464,46.3155,46.3387,26359.0
2017-05-09 13:05:00,59.96,60.0,59.95,59.99,37062.0,46.3387,46.3696,46.331,46.3619,37062.0
2017-05-09 13:10:00,60.0,60.03,59.96,59.97,30634.0,46.3696,46.3928,46.3387,46.3464,30634.0
2017-05-09 13:15:00,59.97,60.0,59.96,59.98,28487.0,46.3464,46.3696,46.3387,46.3541,28487.0
2017-05-09 13:20:00,59.98,59.99,59.88,59.89,43558.0,46.3541,46.3619,46.2769,46.2846,43558.0
2017-05-09 13:25:00,59.89,59.89,59.8,59.84,37342.0,46.2846,46.2846,46.215,46.2459,37342.0
2017-05-09 13:30:00,59.83,59.89,59.82,59.89,53501.0,46.2382,46.2846,46.2305,46.2846,53501.0
2017-05-09 13:35:00,59.89,59.92,59.87,59.89,41751.0,46.2846,46.3078,46.2691,46.2846,41751.0
2017-05-09 13:40:00,59.89,60.03,59.88,60.0,53199.0,46.2846,46.3928,46.2769,46.3696,53199.0
2017-05-09 13:45:00,60.0,60.04,59.99,60.02,43604.0,46.3696,46.4005,46.3619,46.3851,43604.0
2017-05-09 13:50:00,60.01,60.06,60.0,60.05,36893.0,46.3773,46.416,46.3696,46.4082,36893.0
2017-05-09 13:55:00,60.06,60.09,60.05,60.07,32113.0,46.416,46.4392,46.4082,46.4237,32113.0
2017-05-09 14:00:00,60.07,60.08,60.0,60.01,51517.0,46.4237,46.4314,46.3696,46.3773,51517.0
2017-05-09 14:05:00,60.02,60.04,59.99,60.02,33974.0,46.3851,46.4005,46.3619,46.3851,33974.0
2017-05-09 14:10:00,60.02,60.05,60.01,60.02,22612.0,46.3851,46.4082,46.3773,46.3851,22612.0
2017-05-09 14:15:00,60.03,60.03,59.96,59.97,28009.0,46.3928,46.3928,46.3387,46.3464,28009.0
2017-05-09 14:20:00,59.96,59.98,59.84,59.87,58027.0,46.3387,46.3541,46.2459,46.2691,58027.0
2017-05-09 14:25:00,59.88,59.94,59.86,59.89,29967.0,46.2769,46.3232,46.2614,46.2846,29967.0
2017-05-09 14:30:00,59.89,59.97,59.87,59.96,34820.0,46.2846,46.3464,46.2691,46.3387,34820.0
2017-05-09 14:35:00,59.97,59.98,59.91,59.97,31444.0,46.3464,46.3541,46.3,46.3464,31444.0
2017-05-09 14:40:00,59.97,60.03,59.96,60.02,47774.0,46.3464,46.3928,46.3387,46.3851,47774.0
2017-05-09 14:45:00,60.02,60.07,60.0,60.01,40429.0,46.3851,46.4237,46.3696,46.3773,40429.0
2017-05-09 14:50:00,60.0,60.12,59.98,60.12,52834.0,46.3696,46.4623,46.3541,46.4623,52834.0
2017-05-09 14:55:00,60.12,60.15,60.06,60.06,40737.0,46.4623,46.4855,46.416,46.416,40737.0
2017-05-09 15:00:00,60.06,60.08,60.02,60.05,51126.0,46.416,46.4314,46.3851,46.4082,51126.0
2017-05-09 15:05:00,60.06,60.1,60.05,60.06,64288.0,46.416,46.4469,46.4082,46.416,64288.0
2017-05-09 15:10:00,60.07,60.07,60.02,60.03,38965.0,46.4237,46.4237,46.3851,46.3928,38965.0
2017-05-09 15:15:00,60.04,60.05,59.97,60.02,97121.0,46.4005,46.4082,46.3464,46.3851,97121.0
2017-05-09 15:20:00,60.02,60.04,59.94,59.96,54777.0,46.3851,46.4005,46.3232,46.3387,54777.0
2017-05-09 15:25:00,59.96,60.01,59.95,59.98,38908.0,46.3387,46.3773,46.331,46.3541,38908.0
2017-05-09 15:30:00,59.98,59.98,59.91,59.96,74860.0,46.3541,46.3541,46.3,46.3387,74860.0
2017-05-09 15:35:00,59.97,60.0,59.88,59.92,99318.0,46.3464,46.3696,46.2769,46.3078,99318.0
2017-05-09 15:40:00,59.92,59.92,59.85,59.88,80884.0,46.3078,46.3078,46.2537,46.2769,80884.0
2017-05-09 15:45:00,59.88,59.92,59.86,59.91,94044.0,46.2769,46.3078,46.2614,46.3,94044.0
2017-05-09 15:50:00,59.91,59.91,59.84,59.87,116572.0,46.3,46.3,46.2459,46.2691,116572.0
2017-05-09 15:55:00,59.87,59.95,59.85,59.88,331837.0,46.2691,46.331,46.2537,46.2769,331837.0
2017-05-10 09:30:00,60.24,60.53,60.24,60.39,102560.0,46.5551,46.7792,46.5551,46.671,102560.0
2017-05-10 09:35:00,60.38,60.44,60.27,60.4,32739.0,46.6633,46.7096,46.5783,46.6787,32739.0
2017-05-10 09:40:00,60.39,60.5,60.31,60.49,26840.0,46.671,46.756,46.6092,46.7483,26840.0
2017-05-10 09:45:00,60.51,60.68,60.5,60.57,52569.0,46.7637,46.8951,46.756,46.8101,52569.0
2017-05-10 09:50:00,60.58,60.66,60.51,60.66,34336.0,46.8178,46.8797,46.7637,46.8797,34336.0
2017-05-10 09:55:00,60.67,60.77,60.64,60.72,28295.0,46.8874,46.9647,46.8642,46.926,28295.0
2017-05-10 10:00:00,60.72,60.75,60.68,60.71,31061.0,46.926,46.9492,46.8951,46.9183,31061.0
2017-05-10 10:05:00,60.7,60.7,60.59,60.62,39240.0,46.9106,46.9106,46.8256,46.8488,39240.0
2017-05-10 10:10:00,60.62,60.67,60.5,60.5,233081.0,46.8488,46.8874,46.756,46.756,233081.0
2017-05-10 10:15:00,60.51,60.63,60.48,60.58,60947.0,46.7637,46.8565,46.7406,46.8178,60947.0
2017-05-10 10:20:00,60.57,60.69,60.54,60.66,129808.0,46.8101,46.9029,46.7869,46.8797,129808.0
2017-05-10 10:25:00,60.64,60.67,60.58,60.63,74756.0,46.8642,46.8874,46.8178,46.8565,74756.0
2017-05-10 10:30:00,60.64,60.88,60.62,60.88,87756.0,46.8642,47.0497,46.8488,47.0497,87756.0
2017-05-10 10:35:00,60.88,61.02,60.82,61.0,38260.0,47.0497,47.1579,47.0033,47.1424,38260.0
2017-05-10 10:40:00,61.02,61.07,60.97,61.01,58211.0,47.1579,47.1965,47.1192,47.1502,58211.0
2017-05-10 10:45:00,61.03,61.1,61.0,61.09,24607.0,47.1656,47.2197,47.1424,47.212,24607.0
2017-05-10 10:50:00,61.09,61.17,61.02,61.03,42364.0,47.212,47.2738,47.1579,47.1656,42364.0
2017-05-10 10:55:00,61.03,61.12,61.03,61.06,32982.0,47.1656,47.2352,47.1656,47.1888,32982.0
2017-05-10 11:00:00,61.06,61.11,61.02,61.03,48309.0,47.1888,47.2274,47.1579,47.1656,48309.0
2017-05-10 11:05:00,61.06,61.07,61.0,61.04,36588.0,47.1888,47.1965,47.1424,47.1733,36588.0
2017-05-10 11:10:00,61.04,61.06,60.89,60.92,66615.0,47.1733,47.1888,47.0574,47.0806,66615.0
2017-05-10 11:15:00,60.92,60.99,60.87,60.91,46263.0,47.0806,47.1347,47.042,47.0729,46263.0
2017-05-10 11:20:00,60.91,60.93,60.79,60.82,27715.0,47.0729,47.0883,46.9801,47.0033,27715.0
2017-05-10 11:25:00,60.83,61.0,60.83,60.96,83211.0,47.011,47.1424,47.011,47.1115,83211.0
2017-05-10 11:30:00,60.96,61.0,60.91,60.97,51598.0,47.1115,47.1424,47.0729,47.1192,51598.0
2017-05-10 11:35:00,60.98,61.0,60.96,60.98,42726.0,47.127,47.1424,47.1115,47.127,42726.0
2017-05-10 11:40:00,60.99,61.06,60.96,61.05,15136.0,47.1347,47.1888,47.1115,47.1811,15136.0
2017-05-10 11:45:00,61.06,61.1,61.02,61.06,26342.0,47.1888,47.2197,47.1579,47.1888,26342.0
2017-05-10 11:50:00,61.05,61.06,61.0,61.02,12112.0,47.1811,47.1888,47.1424,47.1579,12112.0
2017-05-10 11:55:00,61.03,61.08,61.02,61.05,61469.0,47.1656,47.2043,47.1579,47.1811,61469.0
2017-05-10 12:00:00,61.05,61.09,61.03,61.03,50648.0,47.1811,47.212,47.1656,47.1656,50648.0
2017-05-10 12:05:00,61.03,61.09,61.03,61.08,57982.0,47.1656,47.212,47.1656,47.2043,57982.0
2017-05-10 12:10:00,61.08,61.14,61.06,61.1,44765.0,47.2043,47.2506,47.1888,47.2197,44765.0
2017-05-10 12:15:00,61.1,61.12,61.08,61.1,28903.0,47.2197,47.2352,47.2043,47.2197,28903.0
2017-05-10 12:20:00,61.09,61.11,61.06,61.08,40808.0,47.212,47.2274,47.1888,47.2043,40808.0
2017-05-10 12:25:00,61.07,61.11,61.07,61.09,32543.0,47.1965,47.2274,47.1965,47.212,32543.0
2017-05-10 12:30:00,61.08,61.18,61.07,61.18,61998.0,47.2043,47.2815,47.1965,47.2815,61998.0
2017-05-10 12:35:00,61.18,61.21,61.17,61.19,37249.0,47.2815,47.3047,47.2738,47.2893,37249.0
2017-05-10 12:40:00,61.18,61.21,61.16,61.21,26220.0,47.2815,47.3047,47.2661,47.3047,26220.0
2017-05-10 12:45:00,61.2,61.27,61.19,61.27,50481.0,47.297,47.3511,47.2893,47.3511,50481.0
2017-05-10 12:50:00,61.27,61.27,61.21,61.24,12896.0,47.3511,47.3511,47.3047,47.3279,12896.0
2017-05-10 12:55:00,61.23,61.26,61.22,61.23,24536.0,47.3202,47.3434,47.3125,47.3202,24536.0
2017-05-10 13:00:00,61.23,61.28,61.23,61.28,24585.0,47.3202,47.3588,47.3202,47.3588,24585.0
2017-05-10 13:05:00,61.29,61.3,61.27,61.3,15518.0,47.3665,47.3743,47.3511,47.3743,15518.0
2017-05-10 13:10:00,61.3,61.31,61.27,61.28,18505.0,47.3743,47.382,47.3511,47.3588,18505.0
2017-05-10 13:15:00,61.29,61.33,61.28,61.33,25926.0,47.3665,47.3975,47.3588,47.3975,25926.0
2017-05-10 13:20:00,61.33,61.34,61.28,61.31,34282.0,47.3975,47.4052,47.3588,47.382,34282.0
2017-05-10 13:25:00,61.31,61.33,61.28,61.3,30107.0,47.382,47.3975,47.3588,47.3743,30107.0
2017-05-10 13:30:00,61.3,61.32,61.24,61.25,57525.0,47.3743,47.3897,47.3279,47.3356,57525.0
2017-05-10 13:35:00,61.25,61.29,61.25,61.28,20746.0,47.3356,47.3665,47.3356,47.3588,20746.0
2017-05-10 13:40:00,61.27,61.28,61.25,61.28,31604.0,47.3511,47.3588,47.3356,47.3588,31604.0
2017-05-10 13:45:00,61.27,61.31,61.26,61.29,27559.0,47.3511,47.382,47.3434,47.3665,27559.0
2017-05-10 13:50:00,61.28,61.32,61.28,61.31,35121.0,47.3588,47.3897,47.3588,47.382,35121.0
2017-05-10 13:55:00,61.31,61.33,61.29,61.3,29250.0,47.382,47.3975,47.3665,47.3743,29250.0
2017-05-10 14:00:00,61.3,61.32,61.28,61.28,37816.0,47.3743,47.3897,47.3588,47.3588,37816.0
2017-05-10 14:05:00,61.29,61.29,61.25,61.27,49059.0,47.3665,47.3665,47.3356,47.3511,49059.0
2017-05-10 14:10:00,61.27,61.29,61.24,61.29,52290.0,47.3511,47.3665,47.3279,47.3665,52290.0
2017-05-10 14:15:00,61.29,61.35,61.28,61.31,32281.0,47.3665,47.4129,47.3588,47.382,32281.0
2017-05-10 14:20:00,61.3,61.34,61.29,61.3,25729.0,47.3743,47.4052,47.3665,47.3743,25729.0
2017-05-10 14:25:00,61.3,61.32,61.25,61.28,75692.0,47.3743,47.3897,47.3356,47.3588,75692.0
2017-05-10 14:30:00,61.28,61.3,61.25,61.29,43221.0,47.3588,47.3743,47.3356,47.3665,43221.0
2017-05-10 14:35:00,61.29,61.33,61.26,61.3,48229.0,47.3665,47.3975,47.3434,47.3743,48229.0
2017-05-10 14:40:00,61.31,61.33,61.28,61.31,17916.0,47.382,47.3975,47.3588,47.382,17916.0
2017-05-10 14:45:00,61.3,61.34,61.29,61.3,25560.0,47.3743,47.4052,47.3665,47.3743,25560.0
2017-05-10 14:50:00,61.3,61.32,61.28,61.3,24412.0,47.3743,47.3897,47.3588,47.3743,24412.0
2017-05-10 14:55:00,61.3,61.31,61.29,61.3,17817.0,47.3743,47.382,47.3665,47.3743,17817.0
2017-05-10 15:00:00,61.3,61.3,61.22,61.24,27406.0,47.3743,47.3743,47.3125,47.3279,27406.0
2017-05-10 15:05:00,61.24,61.4,61.22,61.38,217144.0,47.3279,47.4516,47.3125,47.4361,217144.0
2017-05-10 15:10:00,61.38,61.44,61.36,61.43,44866.0,47.4361,47.4825,47.4206,47.4747,44866.0
2017-05-10 15:15:00,61.42,61.48,61.41,61.47,51109.0,47.467,47.5134,47.4593,47.5057,51109.0
2017-05-10 15:20:00,61.46,61.48,61.42,61.46,61256.0,47.4979,47.5134,47.467,47.4979,61256.0
2017-05-10 15:25:00,61.46,61.46,61.31,61.32,123354.0,47.4979,47.4979,47.382,47.3897,123354.0
2017-05-10 15:30:00,61.32,61.37,61.31,61.36,68960.0,47.3897,47.4284,47.382,47.4206,68960.0
2017-05-10 15:35:00,61.36,61.38,61.34,61.38,70844.0,47.4206,47.4361,47.4052,47.4361,70844.0
2017-05-10 15:40:00,61.37,61.44,61.36,61.43,89333.0,47.4284,47.4825,47.4206,47.4747,89333.0
2017-05-10 15:45:00,61.43,61.44,61.35,61.4,103078.0,47.4747,47.4825,47.4129,47.4516,103078.0
2017-05-10 15:50:00,61.39,61.4,61.34,61.39,124674.0,47.4438,47.4516,47.4052,47.4438,124674.0
2017-05-10 15:55:00,61.38,61.38,61.32,61.34,296301.0,47.4361,47.4361,47.3897,47.4052,296301.0
2017-05-11 09:30:00,61.49,61.65,61.27,61.28,93240.0,47.5211,47.6448,47.3511,47.3588,93240.0
2017-05-11 09:35:00,61.29,61.3,61.05,61.13,36028.0,47.3665,47.3743,47.1811,47.2429,36028.0
2017-05-11 09:40:00,61.13,61.16,61.09,61.11,58701.0,47.2429,47.2661,47.212,47.2274,58701.0
2017-05-11 09:45:00,61.11,61.16,61.02,61.13,57419.0,47.2274,47.2661,47.1579,47.2429,57419.0
2017-05-11 09:50:00,61.14,61.18,60.99,61.02,47449.0,47.2506,47.2815,47.1347,47.1579,47449.0
2017-05-11 09:55:00,61.01,61.07,60.91,61.05,27311.0,47.1502,47.1965,47.0729,47.1811,27311.0
2017-05-11 10:00:00,61.04,61.08,60.95,61.07,33313.0,47.1733,47.2043,47.1038,47.1965,33313.0
2017-05-11 10:05:00,61.08,61.1,60.98,61.09,25630.0,47.2043,47.2197,47.127,47.212,25630.0
2017-05-11 10:10:00,61.09,61.21,61.07,61.19,26446.0,47.212,47.3047,47.1965,47.2893,26446.0
2017-05-11 10:15:00,61.19,61.27,61.17,61.18,17799.0,47.2893,47.3511,47.2738,47.2815,17799.0
2017-05-11 10:20:00,61.19,61.25,61.13,61.19,35584.0,47.2893,47.3356,47.2429,47.2893,35584.0
2017-05-11 10:25:00,61.19,61.32,61.18,61.32,28367.0,47.2893,47.3897,47.2815,47.3897,28367.0
2017-05-11 10:30:00,61.34,61.37,61.28,61.34,21371.0,47.4052,47.4284,47.3588,47.4052,21371.0
2017-05-11 10:35:00,61.36,61.36,61.24,61.28,20476.0,47.4206,47.4206,47.3279,47.3588,20476.0
2017-05-11 10:40:00,61.29,61.3,61.17,61.18,37117.0,47.3665,47.3743,47.2738,47.2815,37117.0
2017-05-11 10:45:00,61.18,61.19,61.05,61.05,145284.0,47.2815,47.2893,47.1811,47.1811,145284.0
2017-05-11 10:50:00,61.05,61.05,60.97,60.97,51742.0,47.1811,47.1811,47.1192,47.1192,51742.0
2017-05-11 10:55:00,60.97,61.04,60.97,61.04,69753.0,47.1192,47.1733,47.1192,47.1733,69753.0
2017-05-11 11:00:00,61.04,61.17,61.04,61.16,64774.0,47.1733,47.2738,47.1733,47.2661,64774.0
2017-05-11 11:05:00,61.13,61.17,61.11,61.17,29860.0,47.2429,47.2738,47.2274,47.2738,29860.0
2017-05-11 11:10:00,61.16,61.21,61.07,61.08,40788.0,47.2661,47.3047,47.1965,47.2043,40788.0
2017-05-11 11:15:00,61.08,61.12,61.03,61.03,25074.0,47.2043,47.2352,47.1656,47.1656,25074.0
2017-05-11 11:20:00,61.02,61.02,60.92,60.93,41640.0,47.1579,47.1579,47.0806,47.0883,41640.0
2017-05-11 11:25:00,60.93,60.97,60.86,60.89,29993.0,47.0883,47.1192,47.0342,47.0574,29993.0
2017-05-11 11:30:00,60.89,60.97,60.89,60.91,15739.0,47.0574,47.1192,47.0574,47.0729,15739.0
2017-05-11 11:35:00,60.91,60.94,60.89,60.91,30709.0,47.0729,47.0961,47.0574,47.0729,30709.0
2017-05-11 11:40:00,60.91,60.92,60.85,60.91,31363.0,47.0729,47.0806,47.0265,47.0729,31363.0
2017-05-11 11:45:00,60.92,60.98,60.9,60.98,22061.0,47.0806,47.127,47.0651,47.127,22061.0
2017-05-11 11:50:00,60.98,60.98,60.93,60.94,10677.0,47.127,47.127,47.0883,47.0961,10677.0
2017-05-11 11:55:00,60.94,60.96,60.89,60.89,12667.0,47.0961,47.1115,47.0574,47.0574,12667.0
2017-05-11 12:00:00,60.89,60.91,60.8,60.83,54871.0,47.0574,47.0729,46.9879,47.011,54871.0
2017-05-11 12:05:00,60.83,60.89,60.82,60.89,22160.0,47.011,47.0574,47.0033,47.0574,22160.0
2017-05-11 12:10:00,60.9,60.92,60.84,60.85,18355.0,47.0651,47.0806,47.0188,47.0265,18355.0
2017-05-11 12:15:00,60.85,60.94,60.84,60.9,23866.0,47.0265,47.0961,47.0188,47.0651,23866.0
2017-05-11 12:20:00,60.91,60.91,60.82,60.85,60169.0,47.0729,47.0729,47.0033,47.0265,60169.0
2017-05-11 12:25:00,60.84,60.87,60.8,60.83,26108.0,47.0188,47.042,46.9879,47.011,26108.0
2017-05-11 12:30:00,60.83,60.86,60.8,60.84,30653.0,47.011,47.0342,46.9879,47.0188,30653.0
2017-05-11 12:35:00,60.84,60.86,60.8,60.83,16488.0,47.0188,47.0342,46.9879,47.011,16488.0
2017-05-11 12:40:00,60.83,60.87,60.8,60.85,30109.0,47.011,47.042,46.9879,47.0265,30109.0
2017-05-11 12:45:00,60.85,60.87,60.8,60.82,24335.0,47.0265,47.042,46.9879,47.0033,24335.0
2017-05-11 12:50:00,60.81,60.85,60.79,60.83,50489.0,46.9956,47.0265,46.9801,47.011,50489.0
2017-05-11 12:55:00,60.82,60.83,60.8,60.8,12668.0,47.0033,47.011,46.9879,46.9879,12668.0
2017-05-11 13:00:00,60.8,60.83,60.79,60.81,19841.0,46.9879,47.011,46.9801,46.9956,19841.0
2017-05-11 13:05:00,60.81,60.85,60.81,60.82,15386.0,46.9956,47.0265,46.9956,47.0033,15386.0
2017-05-11 13:10:00,60.83,60.87,60.82,60.86,15313.0,47.011,47.042,47.0033,47.0342,15313.0
2017-05-11 13:15:00,60.86,60.89,60.85,60.87,10230.0,47.0342,47.0574,47.0265,47.042,10230.0
2017-05-11 13:20:00,60.87,60.9,60.86,60.9,11441.0,47.042,47.0651,47.0342,47.0651,11441.0
2017-05-11 13:25:00,60.9,60.9,60.84,60.85,9819.0,47.0651,47.0651,47.0188,47.0265,9819.0
2017-05-11 13:30:00,60.85,60.86,60.82,60.83,14421.0,47.0265,47.0342,47.0033,47.011,14421.0
2017-05-11 13:35:00,60.84,60.88,60.81,60.83,32892.0,47.0188,47.0497,46.9956,47.011,32892.0
2017-05-11 13:40:00,60.82,60.88,60.81,60.88,21426.0,47.0033,47.0497,46.9956,47.0497,21426.0
2017-05-11 13:45:00,60.89,60.92,60.83,60.86,16559.0,47.0574,47.0806,47.011,47.0342,16559.0
2017-05-11 13:50:00,60.85,60.87,60.84,60.86,14640.0,47.0265,47.042,47.0188,47.0342,14640.0
2017-05-11 13:55:00,60.86,60.9,60.84,60.86,24041.0,47.0342,47.0651,47.0188,47.0342,24041.0
2017-05-11 14:00:00,60.86,60.88,60.83,60.83,24061.0,47.0342,47.0497,47.011,47.011,24061.0
2017-05-11 14:05:00,60.84,60.84,60.78,60.8,34599.0,47.0188,47.0188,46.9724,46.9879,34599.0
2017-05-11 14:10:00,60.81,60.9,60.81,60.88,33787.0,46.9956,47.0651,46.9956,47.0497,33787.0
2017-05-11 14:15:00,60.89,61.0,60.87,60.99,35875.0,47.0574,47.1424,47.042,47.1347,35875.0
2017-05-11 14:20:00,60.98,60.99,60.94,60.96,32621.0,47.127,47.1347,47.0961,47.1115,32621.0
2017-05-11 14:25:00,60.96,60.97,60.9,60.93,20499.0,47.1115,47.1192,47.0651,47.0883,20499.0
2017-05-11 14:30:00,60.92,60.98,60.89,60.97,42749.0,47.0806,47.127,47.0574,47.1192,42749.0
2017-05-11 14:35:00,60.97,61.06,60.94,61.05,128433.0,47.1192,47.1888,47.0961,47.1811,128433.0
2017-05-11 14:40:00,61.05,61.07,61.03,61.04,18276.0,47.1811,47.1965,47.1656,47.1733,18276.0
2017-05-11 14:45:00,61.04,61.14,61.04,61.14,23209.0,47.1733,47.2506,47.1733,47.2506,23209.0
2017-05-11 14:50:00,61.14,61.15,61.12,61.13,24835.0,47.2506,47.2584,47.2352,47.2429,24835.0
2017-05-11 14:55:00,61.12,61.12,61.09,61.1,30302.0,47.2352,47.2352,47.212,47.2197,30302.0
2017-05-11 15:00:00,61.1,61.13,61.09,61.1,19158.0,47.2197,47.2429,47.212,47.2197,19158.0
2017-05-11 15:05:00,61.11,61.14,61.1,61.13,33645.0,47.2274,47.2506,47.2197,47.2429,33645.0
2017-05-11 15:10:00,61.12,61.15,61.11,61.15,82701.0,47.2352,47.2584,47.2274,47.2584,82701.0
2017-05-11 15:15:00,61.15,61.19,61.15,61.18,28665.0,47.2584,47.2893,47.2584,47.2815,28665.0
2017-05-11 15:20:00,61.18,61.24,61.17,61.22,102962.0,47.2815,47.3279,47.2738,47.3125,102962.0
2017-05-11 15:25:00,61.22,61.24,61.18,61.22,31824.0,47.3125,47.3279,47.2815,47.3125,31824.0
2017-05-11 15:30:00,61.21,61.23,61.17,61.21,42829.0,47.3047,47.3202,47.2738,47.3047,42829.0
2017-05-11 15:35:00,61.2,61.21,61.16,61.19,77875.0,47.297,47.3047,47.2661,47.2893,77875.0
2017-05-11 15:40:00,61.19,61.2,61.09,61.1,111461.0,47.2893,47.297,47.212,47.2197,111461.0
2017-05-11 15:45:00,61.1,61.15,61.09,61.1,130993.0,47.2197,47.2584,47.212,47.2197,130993.0
2017-05-11 15:50:00,61.1,61.11,60.99,61.03,125827.0,47.2197,47.2274,47.1347,47.1656,125827.0
2017-05-11 15:55:00,61.03,61.08,60.98,61.07,193608.0,47.1656,47.2043,47.127,47.1965,193608.0
2017-05-12 09:30:00,60.86,60.9,60.77,60.86,82499.0,47.0342,47.0651,46.9647,47.0342,82499.0
2017-05-12 09:35:00,60.86,61.06,60.8,61.01,32317.0,47.0342,47.1888,46.9879,47.1502,32317.0
2017-05-12 09:40:00,61.01,61.1,60.98,61.09,36632.0,47.1502,47.2197,47.127,47.212,36632.0
2017-05-12 09:45:00,61.09,61.21,61.09,61.2,43058.0,47.212,47.3047,47.212,47.297,43058.0
2017-05-12 09:50:00,61.18,61.34,61.18,61.3,65907.0,47.2815,47.4052,47.2815,47.3743,65907.0
2017-05-12 09:55:00,61.29,61.36,61.17,61.33,68805.0,47.3665,47.4206,47.2738,47.3975,68805.0
2017-05-12 10:00:00,61.31,61.32,61.25,61.29,29450.0,47.382,47.3897,47.3356,47.3665,29450.0
2017-05-12 10:05:00,61.29,61.38,61.25,61.38,47637.0,47.3665,47.4361,47.3356,47.4361,47637.0
2017-05-12 10:10:00,61.38,61.39,61.32,61.36,42070.0,47.4361,47.4438,47.3897,47.4206,42070.0
2017-05-12 10:15:00,61.36,61.38,61.24,61.27,30530.0,47.4206,47.4361,47.3279,47.3511,30530.0
2017-05-12 10:20:00,61.28,61.3,61.22,61.25,56837.0,47.3588,47.3743,47.3125,47.3356,56837.0
2017-05-12 10:25:00,61.24,61.24,61.05,61.08,79242.0,47.3279,47.3279,47.1811,47.2043,79242.0
2017-05-12 10:30:00,61.07,61.21,61.03,61.21,44236.0,47.1965,47.3047,47.1656,47.3047,44236.0
2017-05-12 10:35:00,61.21,61.25,61.18,61.2,35054.0,47.3047,47.3356,47.2815,47.297,35054.0
2017-05-12 10:40:00,61.2,61.21,61.13,61.15,23664.0,47.297,47.3047,47.2429,47.2584,23664.0
2017-05-12 10:45:00,61.15,61.15,61.09,61.1,23050.0,47.2584,47.2584,47.212,47.2197,23050.0
2017-05-12 10:50:00,61.11,61.14,61.02,61.12,39982.0,47.2274,47.2506,47.1579,47.2352,39982.0
2017-05-12 10:55:00,61.13,61.19,61.13,61.17,12815.0,47.2429,47.2893,47.2429,47.2738,12815.0
2017-05-12 11:00:00,61.17,61.18,61.13,61.17,23150.0,47.2738,47.2815,47.2429,47.2738,23150.0
2017-05-12 11:05:00,61.18,61.31,61.17,61.3,18653.0,47.2815,47.382,47.2738,47.3743,18653.0
2017-05-12 11:10:00,61.3,61.3,61.25,61.28,42028.0,47.3743,47.3743,47.3356,47.3588,42028.0
2017-05-12 11:15:00,61.27,61.28,61.25,61.26,31112.0,47.3511,47.3588,47.3356,47.3434,31112.0
2017-05-12 11:20:00,61.27,61.3,61.26,61.27,16283.0,47.3511,47.3743,47.3434,47.3511,16283.0
2017-05-12 11:25:00,61.28,61.28,61.22,61.26,40808.0,47.3588,47.3588,47.3125,47.3434,40808.0
2017-05-12 11:30:00,61.25,61.28,61.22,61.26,34666.0,47.3356,47.3588,47.3125,47.3434,34666.0
2017-05-12 11:35:00,61.27,61.27,61.24,61.25,33502.0,47.3511,47.3511,47.3279,47.3356,33502.0
2017-05-12 11:40:00,61.26,61.28,61.24,61.27,36271.0,47.3434,47.3588,47.3279,47.3511,36271.0
2017-05-12 11:45:00,61.26,61.27,61.23,61.25,28866.0,47.3434,47.3511,47.3202,47.3356,28866.0
2017-05-12 11:50:00,61.25,61.32,61.25,61.27,80598.0,47.3356,47.3897,47.3356,47.3511,80598.0
2017-05-12 11:55:00,61.27,61.31,61.26,61.28,19939.0,47.3511,47.382,47.3434,47.3588,19939.0
2017-05-12 12:00:00,61.28,61.36,61.28,61.35,29029.0,47.3588,47.4206,47.3588,47.4129,29029.0
2017-05-12 12:05:00,61.35,61.36,61.27,61.29,22153.0,47.4129,47.4206,47.3511,47.3665,22153.0
2017-05-12 12:10:00,61.28,61.31,61.27,61.29,15118.0,47.3588,47.382,47.3511,47.3665,15118.0
2017-05-12 12:15:00,61.29,61.29,61.26,61.26,16906.0,47.3665,47.3665,47.3434,47.3434,16906.0
2017-05-12 12:20:00,61.26,61.28,61.25,61.26,49019.0,47.3434,47.3588,47.3356,47.3434,49019.0
2017-05-12 12:25:00,61.27,61.27,61.19,61.19,22276.0,47.3511,47.3511,47.2893,47.2893,22276.0
2017-05-12 12:30:00,61.2,61.2,61.07,61.07,35544.0,47.297,47.297,47.1965,47.1965,35544.0
2017-05-12 12:35:00,61.07,61.08,60.99,61.0,26925.0,47.1965,47.2043,47.1347,47.1424,26925.0
2017-05-12 12:40:00,61.0,61.0,60.97,60.98,26865.0,47.1424,47.1424,47.1192,47.127,26865.0
2017-05-12 12:45:00,60.99,61.0,60.93,60.93,32406.0,47.1347,47.1424,47.0883,47.0883,32406.0
2017-05-12 12:50:00,60.93,60.96,60.91,60.92,20475.0,47.0883,47.1115,47.0729,47.0806,20475.0
2017-05-12 12:55:00,60.91,60.92,60.9,60.9,35028.0,47.0729,47.0806,47.0651,47.0651,35028.0
2017-05-12 13:00:00,60.91,60.97,60.9,60.94,30276.0,47.0729,47.1192,47.0651,47.0961,30276.0
2017-05-12 13:05:00,60.95,60.96,60.93,60.93,27641.0,47.1038,47.1115,47.0883,47.0883,27641.0
2017-05-12 13:10:00,60.94,60.95,60.92,60.93,27347.0,47.0961,47.1038,47.0806,47.0883,27347.0
2017-05-12 13:15:00,60.93,60.93,60.88,60.9,28978.0,47.0883,47.0883,47.0497,47.0651,28978.0
2017-05-12 13:20:00,60.9,60.9,60.85,60.87,21588.0,47.0651,47.0651,47.0265,47.042,21588.0
2017-05-12 13:25:00,60.87,60.9,60.85,60.89,18334.0,47.042,47.0651,47.0265,47.0574,18334.0
2017-05-12 13:30:00,60.88,60.91,60.87,60.91,20402.0,47.0497,47.0729,47.042,47.0729,20402.0
2017-05-12 13:35:00,60.91,60.97,60.9,60.96,18278.0,47.0729,47.1192,47.0651,47.1115,18278.0
2017-05-12 13:40:00,60.96,61.03,60.95,61.02,16242.0,47.1115,47.1656,47.1038,47.1579,16242.0
2017-05-12 13:45:00,61.02,61.06,61.01,61.04,16587.0,47.1579,47.1888,47.1502,47.1733,16587.0
2017-05-12 13:50:00,61.05,61.05,60.98,61.0,14674.0,47.1811,47.1811,47.127,47.1424,14674.0
2017-05-12 13:55:00,61.01,61.02,60.98,60.98,12882.0,47.1502,47.1579,47.127,47.127,12882.0
2017-05-12 14:00:00,60.99,61.02,60.98,61.01,14409.0,47.1347,47.1579,47.127,47.1502,14409.0
2017-05-12 14:05:00,61.02,61.04,61.01,61.03,25040.0,47.1579,47.1733,47.1502,47.1656,25040.0
2017-05-12 14:10:00,61.03,61.03,60.96,60.96,11564.0,47.1656,47.1656,47.1115,47.1115,11564.0
2017-05-12 14:15:00,60.96,60.97,60.91,60.92,15770.0,47.1115,47.1192,47.0729,47.0806,15770.0
2017-05-12 14:20:00,60.92,60.96,60.91,60.93,21895.0,47.0806,47.1115,47.0729,47.0883,21895.0
2017-05-12 14:25:00,60.93,61.02,60.92,61.01,24782.0,47.0883,47.1579,47.0806,47.1502,24782.0
2017-05-12 14:30:00,61.0,61.05,61.0,61.04,36326.0,47.1424,47.1811,47.1424,47.1733,36326.0
2017-05-12 14:35:00,61.03,61.06,61.01,61.05,23783.0,47.1656,47.1888,47.1502,47.1811,23783.0
2017-05-12 14:40:00,61.06,61.11,61.04,61.1,26695.0,47.1888,47.2274,47.1733,47.2197,26695.0
2017-05-12 14:45:00,61.11,61.11,61.04,61.04,15309.0,47.2274,47.2274,47.1733,47.1733,15309.0
2017-05-12 14:50:00,61.04,61.06,61.03,61.03,13456.0,47.1733,47.1888,47.1656,47.1656,13456.0
2017-05-12 14:55:00,61.04,61.04,61.01,61.02,24509.0,47.1733,47.1733,47.1502,47.1579,24509.0
2017-05-12 15:00:00,61.01,61.09,61.01,61.06,29496.0,47.1502,47.212,47.1502,47.1888,29496.0
2017-05-12 15:05:00,61.06,61.07,61.02,61.02,21300.0,47.1888,47.1965,47.1579,47.1579,21300.0
2017-05-12 15:10:00,61.03,61.03,60.97,60.97,61277.0,47.1656,47.1656,47.1192,47.1192,61277.0
2017-05-12 15:15:00,60.97,60.98,60.89,60.89,39130.0,47.1192,47.127,47.0574,47.0574,39130.0
2017-05-12 15:20:00,60.9,60.91,60.86,60.88,32148.0,47.0651,47.0729,47.0342,47.0497,32148.0
2017-05-12 15:25:00,60.87,60.88,60.81,60.83,32674.0,47.042,47.0497,46.9956,47.011,32674.0
2017-05-12 15:30:00,60.84,60.86,60.78,60.82,47050.0,47.0188,47.0342,46.9724,47.0033,47050.0
2017-05-12 15:35:00,60.82,60.85,60.79,60.8,61807.0,47.0033,47.0265,46.9801,46.9879,61807.0
2017-05-12 15:40:00,60.81,60.9,60.8,60.85,69324.0,46.9956,47.0651,46.9879,47.0265,69324.0
2017-05-12 15:45:00,60.85,60.85,60.78,60.83,67052.0,47.0265,47.0265,46.9724,47.011,67052.0
2017-05-12 15:50:00,60.83,60.88,60.81,60.84,98855.0,47.011,47.0497,46.9956,47.0188,98855.0
2017-05-12 15:55:00,60.84,60.88,60.83,60.86,158989.0,47.0188,47.0497,47.011,47.0342,158989.0
2017-05-15 09:30:00,62.07,62.12,61.76,61.87,112133.0,47.9694,48.008,47.7298,47.8148,112133.0
2017-05-15 09:35:00,61.86,62.05,61.85,62.02,70940.0,47.8071,47.9539,47.7993,47.9307,70940.0
2017-05-15 09:40:00,62.03,62.1,62.02,62.09,72567.0,47.9384,47.9925,47.9307,47.9848,72567.0
2017-05-15 09:45:00,62.09,62.09,61.94,62.0,99952.0,47.9848,47.9848,47.8689,47.9153,99952.0
2017-05-15 09:50:00,62.0,62.08,61.99,62.05,62057.0,47.9153,47.9771,47.9075,47.9539,62057.0
2017-05-15 09:55:00,62.05,62.07,61.98,61.99,31958.0,47.9539,47.9694,47.8998,47.9075,31958.0
2017-05-15 10:00:00,61.98,61.98,61.85,61.89,83022.0,47.8998,47.8998,47.7993,47.8302,83022.0
2017-05-15 10:05:00,61.89,61.96,61.82,61.95,45626.0,47.8302,47.8843,47.7761,47.8766,45626.0
2017-05-15 10:10:00,61.94,62.0,61.92,61.94,46670.0,47.8689,47.9153,47.8534,47.8689,46670.0
2017-05-15 10:15:00,61.95,62.09,61.95,62.06,30065.0,47.8766,47.9848,47.8766,47.9616,30065.0
2017-05-15 10:20:00,62.05,62.05,61.93,61.94,25396.0,47.9539,47.9539,47.8612,47.8689,25396.0
2017-05-15 10:25:00,61.95,61.99,61.9,61.96,66915.0,47.8766,47.9075,47.838,47.8843,66915.0
2017-05-15 10:30:00,61.96,62.0,61.92,61.94,101572.0,47.8843,47.9153,47.8534,47.8689,101572.0
2017-05-15 10:35:00,61.95,61.99,61.87,61.87,36309.0,47.8766,47.9075,47.8148,47.8148,36309.0
2017-05-15 10:40:00,61.88,61.89,61.64,61.66,46274.0,47.8225,47.8302,47.637,47.6525,46274.0
2017-05-15 10:45:00,61.66,61.67,61.56,61.62,46895.0,47.6525,47.6602,47.5752,47.6216,46895.0
2017-05-15 10:50:00,61.62,61.69,61.6,61.63,26460.0,47.6216,47.6757,47.6061,47.6293,26460.0
2017-05-15 10:55:00,61.63,61.7,61.63,61.68,34234.0,47.6293,47.6834,47.6293,47.668,34234.0
2017-05-15 11:00:00,61.68,61.72,61.65,61.68,90663.0,47.668,47.6989,47.6448,47.668,90663.0
2017-05-15 11:05:00,61.67,61.68,61.62,61.63,39567.0,47.6602,47.668,47.6216,47.6293,39567.0
2017-05-15 11:10:00,61.63,61.72,61.63,61.7,32132.0,47.6293,47.6989,47.6293,47.6834,32132.0
2017-05-15 11:15:00,61.7,61.74,61.66,61.73,31572.0,47.6834,47.7143,47.6525,47.7066,31572.0
2017-05-15 11:20:00,61.74,61.74,61.64,61.69,24821.0,47.7143,47.7143,47.637,47.6757,24821.0
2017-05-15 11:25:00,61.69,61.73,61.64,61.64,18486.0,47.6757,47.7066,47.637,47.637,18486.0
2017-05-15 11:30:00,61.63,61.63,61.58,61.59,31538.0,47.6293,47.6293,47.5907,47.5984,31538.0
2017-05-15 11:35:00,61.58,61.59,61.55,61.57,19586.0,47.5907,47.5984,47.5675,47.5829,19586.0
2017-05-15 11:40:00,61.57,61.69,61.56,61.69,36022.0,47.5829,47.6757,47.5752,47.6757,36022.0
2017-05-15 11:45:00,61.69,61.69,61.64,61.65,34657.0,47.6757,47.6757,47.637,47.6448,34657.0
2017-05-15 11:50:00,61.65,61.71,61.65,61.7,17390.0,47.6448,47.6911,47.6448,47.6834,17390.0
2017-05-15 11:55:00,61.7,61.7,61.65,61.68,28451.0,47.6834,47.6834,47.6448,47.668,28451.0
2017-05-15 12:00:00,61.69,61.69,61.63,61.64,20391.0,47.6757,47.6757,47.6293,47.637,20391.0
2017-05-15 12:05:00,61.65,61.65,61.57,61.57,23193.0,47.6448,47.6448,47.5829,47.5829,23193.0
2017-05-15 12:10:00,61.58,61.6,61.56,61.58,35887.0,47.5907,47.6061,47.5752,47.5907,35887.0
2017-05-15 12:15:00,61.58,61.7,61.57,61.67,153204.0,47.5907,47.6834,47.5829,47.6602,153204.0
2017-05-15 12:20:00,61.66,61.7,61.65,61.66,55315.0,47.6525,47.6834,47.6448,47.6525,55315.0
2017-05-15 12:25:00,61.67,61.68,61.58,61.62,117195.0,47.6602,47.668,47.5907,47.6216,117195.0
2017-05-15 12:30:00,61.62,61.63,61.6,61.6,16009.0,47.6216,47.6293,47.6061,47.6061,16009.0
2017-05-15 12:35:00,61.61,61.62,61.55,61.59,38426.0,47.6139,47.6216,47.5675,47.5984,38426.0
2017-05-15 12:40:00,61.58,61.61,61.58,61.59,98800.0,47.5907,47.6139,47.5907,47.5984,98800.0
2017-05-15 12:45:00,61.59,61.6,61.57,61.59,103526.0,47.5984,47.6061,47.5829,47.5984,103526.0
2017-05-15 12:50:00,61.58,61.59,61.5,61.57,161090.0,47.5907,47.5984,47.5288,47.5829,161090.0
2017-05-15 12:55:00,61.57,61.6,61.5,61.54,84073.0,47.5829,47.6061,47.5288,47.5598,84073.0
2017-05-15 13:00:00,61.54,61.57,61.49,61.51,102046.0,47.5598,47.5829,47.5211,47.5366,102046.0
2017-05-15 13:05:00,61.51,61.56,61.5,61.56,21912.0,47.5366,47.5752,47.5288,47.5752,21912.0
2017-05-15 13:10:00,61.56,61.62,61.54,61.62,46768.0,47.5752,47.6216,47.5598,47.6216,46768.0
2017-05-15 13:15:00,61.62,61.63,61.6,61.63,18412.0,47.6216,47.6293,47.6061,47.6293,18412.0
2017-05-15 13:20:00,61.62,61.68,61.6,61.66,35968.0,47.6216,47.668,47.6061,47.6525,35968.0
2017-05-15 13:25:00,61.66,61.69,61.62,61.63,28436.0,47.6525,47.6757,47.6216,47.6293,28436.0
2017-05-15 13:30:00,61.63,61.64,61.6,61.6,34619.0,47.6293,47.637,47.6061,47.6061,34619.0
2017-05-15 13:35:00,61.6,61.65,61.58,61.65,74154.0,47.6061,47.6448,47.5907,47.6448,74154.0
2017-05-15 13:40:00,61.64,61.65,61.59,61.61,49158.0,47.637,47.6448,47.5984,47.6139,49158.0
2017-05-15 13:45:00,61.61,61.63,61.58,61.6,61404.0,47.6139,47.6293,47.5907,47.6061,61404.0
2017-05-15 13:50:00,61.6,61.61,61.55,61.57,55463.0,47.6061,47.6139,47.5675,47.5829,55463.0
2017-05-15 13:55:00,61.56,61.57,61.46,61.47,61687.0,47.5752,47.5829,47.4979,47.5057,61687.0
2017-05-15 14:00:00,61.46,61.49,61.42,61.43,34226.0,47.4979,47.5211,47.467,47.4747,34226.0
2017-05-15 14:05:00,61.43,61.45,61.37,61.38,29589.0,47.4747,47.4902,47.4284,47.4361,29589.0
2017-05-15 14:10:00,61.38,61.39,61.33,61.33,26687.0,47.4361,47.4438,47.3975,47.3975,26687.0
2017-05-15 14:15:00,61.33,61.4,61.3,61.35,27712.0,47.3975,47.4516,47.3743,47.4129,27712.0
2017-05-15 14:20:00,61.36,61.39,61.28,61.32,29624.0,47.4206,47.4438,47.3588,47.3897,29624.0
2017-05-15 14:25:00,61.31,61.32,61.21,61.23,64285.0,47.382,47.3897,47.3047,47.3202,64285.0
2017-05-15 14:30:00,61.24,61.28,61.17,61.21,28868.0,47.3279,47.3588,47.2738,47.3047,28868.0
2017-05-15 14:35:00,61.21,61.21,61.13,61.16,28712.0,47.3047,47.3047,47.2429,47.2661,28712.0
2017-05-15 14:40:00,61.16,61.19,61.14,61.18,20955.0,47.2661,47.2893,47.2506,47.2815,20955.0
2017-05-15 14:45:00,61.17,61.25,61.17,61.19,41832.0,47.2738,47.3356,47.2738,47.2893,41832.0
2017-05-15 14:50:00,61.2,61.2,61.13,61.14,27621.0,47.297,47.297,47.2429,47.2506,27621.0
2017-05-15 14:55:00,61.15,61.15,61.09,61.09,38406.0,47.2584,47.2584,47.212,47.212,38406.0
2017-05-15 15:00:00,61.09,61.1,61.06,61.08,34674.0,47.212,47.2197,47.1888,47.2043,34674.0
2017-05-15 15:05:00,61.08,61.13,61.06,61.1,62410.0,47.2043,47.2429,47.1888,47.2197,62410.0
2017-05-15 15:10:00,61.11,61.19,61.1,61.18,44686.0,47.2274,47.2893,47.2197,47.2815,44686.0
2017-05-15 15:15:00,61.18,61.2,61.16,61.16,36720.0,47.2815,47.297,47.2661,47.2661,36720.0
2017-05-15 15:20:00,61.16,61.19,61.15,61.18,42114.0,47.2661,47.2893,47.2584,47.2815,42114.0
2017-05-15 15:25:00,61.17,61.26,61.16,61.25,57095.0,47.2738,47.3434,47.2661,47.3356,57095.0
2017-05-15 15:30:00,61.25,61.32,61.24,61.3,44273.0,47.3356,47.3897,47.3279,47.3743,44273.0
2017-05-15 15:35:00,61.31,61.31,61.22,61.22,46341.0,47.382,47.382,47.3125,47.3125,46341.0
2017-05-15 15:40:00,61.23,61.26,61.2,61.22,105797.0,47.3202,47.3434,47.297,47.3125,105797.0
2017-05-15 15:45:00,61.21,61.3,61.21,61.3,137717.0,47.3047,47.3743,47.3047,47.3743,137717.0
2017-05-15 15:50:00,61.3,61.31,61.22,61.25,237723.0,47.3743,47.382,47.3125,47.3356,237723.0
2017-05-15 15:55:00,61.25,61.32,61.2,61.32,446903.0,47.3356,47.3897,47.297,47.3897,446903.0
2017-05-16 09:30:00,61.47,61.47,61.24,61.29,65807.0,47.5057,47.5057,47.3279,47.3665,65807.0
2017-05-16 09:35:00,61.29,61.33,61.14,61.18,45576.0,47.3665,47.3975,47.2506,47.2815,45576.0
2017-05-16 09:40:00,61.18,61.23,61.1,61.11,22604.0,47.2815,47.3202,47.2197,47.2274,22604.0
2017-05-16 09:45:00,61.1,61.12,61.01,61.09,25254.0,47.2197,47.2352,47.1502,47.212,25254.0
2017-05-16 09:50:00,61.1,61.23,61.1,61.21,36807.0,47.2197,47.3202,47.2197,47.3047,36807.0
2017-05-16 09:55:00,61.2,61.32,61.2,61.24,30960.0,47.297,47.3897,47.297,47.3279,30960.0
2017-05-16 10:00:00,61.23,61.27,61.18,61.26,23042.0,47.3202,47.3511,47.2815,47.3434,23042.0
2017-05-16 10:05:00,61.27,61.34,61.23,61.33,30007.0,47.3511,47.4052,47.3202,47.3975,30007.0
2017-05-16 10:10:00,61.32,61.32,61.22,61.25,29024.0,47.3897,47.3897,47.3125,47.3356,29024.0
2017-05-16 10:15:00,61.25,61.27,61.2,61.24,31535.0,47.3356,47.3511,47.297,47.3279,31535.0
2017-05-16 10:20:00,61.24,61.24,61.08,61.11,26021.0,47.3279,47.3279,47.2043,47.2274,26021.0
2017-05-16 10:25:00,61.11,61.14,61.05,61.08,25137.0,47.2274,47.2506,47.1811,47.2043,25137.0
2017-05-16 10:30:00,61.08,61.12,61.04,61.07,19518.0,47.2043,47.2352,47.1733,47.1965,19518.0
2017-05-16 10:35:00,61.08,61.13,61.07,61.1,27226.0,47.2043,47.2429,47.1965,47.2197,27226.0
2017-05-16 10:40:00,61.1,61.1,60.94,61.0,38965.0,47.2197,47.2197,47.0961,47.1424,38965.0
2017-05-16 10:45:00,61.0,61.04,60.98,60.98,34299.0,47.1424,47.1733,47.127,47.127,34299.0
2017-05-16 10:50:00,60.98,60.99,60.94,60.96,20147.0,47.127,47.1347,47.0961,47.1115,20147.0
2017-05-16 10:55:00,60.95,60.96,60.87,60.87,55973.0,47.1038,47.1115,47.042,47.042,55973.0
2017-05-16 11:00:00,60.87,60.88,60.81,60.83,33384.0,47.042,47.0497,46.9956,47.011,33384.0
2017-05-16 11:05:00,60.83,60.9,60.83,60.89,29472.0,47.011,47.0651,47.011,47.0574,29472.0
2017-05-16 11:10:00,60.9,61.04,60.88,61.04,22954.0,47.0651,47.1733,47.0497,47.1733,22954.0
2017-05-16 11:15:00,61.03,61.05,61.0,61.04,13729.0,47.1656,47.1811,47.1424,47.1733,13729.0
2017-05-16 11:20:00,61.04,61.1,61.04,61.1,27751.0,47.1733,47.2197,47.1733,47.2197,27751.0
2017-05-16 11:25:00,61.09,61.13,61.06,61.13,28996.0,47.212,47.2429,47.1888,47.2429,28996.0
2017-05-16 11:30:00,61.12,61.12,61.02,61.02,18060.0,47.2352,47.2352,47.1579,47.1579,18060.0
2017-05-16 11:35:00,61.03,61.07,61.0,61.03,23875.0,47.1656,47.1965,47.1424,47.1656,23875.0
2017-05-16 11:40:00,61.02,61.02,60.97,60.97,20843.0,47.1579,47.1579,47.1192,47.1192,20843.0
2017-05-16 11:45:00,60.96,60.99,60.91,60.93,17004.0,47.1115,47.1347,47.0729,47.0883,17004.0
2017-05-16 11:50:00,60.93,60.96,60.9,60.93,24019.0,47.0883,47.1115,47.0651,47.0883,24019.0
2017-05-16 11:55:00,60.94,60.94,60.79,60.81,35093.0,47.0961,47.0961,46.9801,46.9956,35093.0
2017-05-16 12:00:00,60.81,60.87,60.81,60.84,18581.0,46.9956,47.042,46.9956,47.0188,18581.0
2017-05-16 12:05:00,60.85,60.85,60.8,60.81,10742.0,47.0265,47.0265,46.9879,46.9956,10742.0
2017-05-16 12:10:00,60.8,60.83,60.71,60.75,42360.0,46.9879,47.011,46.9183,46.9492,42360.0
2017-05-16 12:15:00,60.75,60.8,60.75,60.79,13124.0,46.9492,46.9879,46.9492,46.9801,13124.0
2017-05-16 12:20:00,60.78,60.82,60.76,60.79,31388.0,46.9724,47.0033,46.957,46.9801,31388.0
2017-05-16 12:25:00,60.8,60.81,60.76,60.76,14621.0,46.9879,46.9956,46.957,46.957,14621.0
2017-05-16 12:30:00,60.76,60.78,60.75,60.77,35318.0,46.957,46.9724,46.9492,46.9647,35318.0
2017-05-16 12:35:00,60.77,60.77,60.72,60.72,20195.0,46.9647,46.9647,46.926,46.926,20195.0
2017-05-16 12:40:00,60.73,60.74,60.68,60.69,34478.0,46.9338,46.9415,46.8951,46.9029,34478.0
2017-05-16 12:45:00,60.7,60.8,60.68,60.76,50740.0,46.9106,46.9879,46.8951,46.957,50740.0
2017-05-16 12:50:00,60.76,60.78,60.64,60.64,29916.0,46.957,46.9724,46.8642,46.8642,29916.0
2017-05-16 12:55:00,60.65,60.65,60.51,60.51,35825.0,46.8719,46.8719,46.7637,46.7637,35825.0
2017-05-16 13:00:00,60.52,60.54,60.44,60.45,27797.0,46.7715,46.7869,46.7096,46.7174,27797.0
2017-05-16 13:05:00,60.43,60.45,60.42,60.44,21448.0,46.7019,46.7174,46.6942,46.7096,21448.0
2017-05-16 13:10:00,60.44,60.44,60.37,60.38,33562.0,46.7096,46.7096,46.6555,46.6633,33562.0
2017-05-16 13:15:00,60.38,60.38,60.32,60.35,27104.0,46.6633,46.6633,46.6169,46.6401,27104.0
2017-05-16 13:20:00,60.36,60.41,60.35,60.38,26881.0,46.6478,46.6865,46.6401,46.6633,26881.0
2017-05-16 13:25:00,60.38,60.38,60.27,60.28,29236.0,46.6633,46.6633,46.5783,46.586,29236.0
2017-05-16 13:30:00,60.29,60.31,60.27,60.27,23045.0,46.5937,46.6092,46.5783,46.5783,23045.0
2017-05-16 13:35:00,60.27,60.28,60.24,60.25,28676.0,46.5783,46.586,46.5551,46.5628,28676.0
2017-05-16 13:40:00,60.25,60.37,60.24,60.35,36491.0,46.5628,46.6555,46.5551,46.6401,36491.0
2017-05-16 13:45:00,60.35,60.36,60.32,60.34,33189.0,46.6401,46.6478,46.6169,46.6324,33189.0
2017-05-16 13:50:00,60.35,60.36,60.33,60.36,22237.0,46.6401,46.6478,46.6246,46.6478,22237.0
2017-05-16 13:55:00,60.35,60.35,60.25,60.26,20564.0,46.6401,46.6401,46.5628,46.5705,20564.0
2017-05-16 14:00:00,60.25,60.27,60.24,60.26,23385.0,46.5628,46.5783,46.5551,46.5705,23385.0
2017-05-16 14:05:00,60.26,60.32,60.25,60.3,42347.0,46.5705,46.6169,46.5628,46.6015,42347.0
2017-05-16 14:10:00,60.31,60.32,60.28,60.3,29886.0,46.6092,46.6169,46.586,46.6015,29886.0
2017-05-16 14:15:00,60.3,60.39,60.28,60.37,50875.0,46.6015,46.671,46.586,46.6555,50875.0
2017-05-16 14:20:00,60.37,60.41,60.34,60.35,45316.0,46.6555,46.6865,46.6324,46.6401,45316.0
2017-05-16 14:25:00,60.35,60.37,60.33,60.36,44248.0,46.6401,46.6555,46.6246,46.6478,44248.0
2017-05-16 14:30:00,60.35,60.43,60.35,60.41,32961.0,46.6401,46.7019,46.6401,46.6865,32961.0
2017-05-16 14:35:00,60.4,60.42,60.39,60.4,23441.0,46.6787,46.6942,46.671,46.6787,23441.0
2017-05-16 14:40:00,60.41,60.42,60.39,60.42,29748.0,46.6865,46.6942,46.671,46.6942,29748.0
2017-05-16 14:45:00,60.42,60.45,60.39,60.45,39029.0,46.6942,46.7174,46.671,46.7174,39029.0
2017-05-16 14:50:00,60.45,60.45,60.42,60.43,47735.0,46.7174,46.7174,46.6942,46.7019,47735.0
2017-05-16 14:55:00,60.43,60.43,60.4,60.43,35939.0,46.7019,46.7019,46.6787,46.7019,35939.0
2017-05-16 15:00:00,60.43,60.5,60.42,60.5,48479.0,46.7019,46.756,46.6942,46.756,48479.0
2017-05-16 15:05:00,60.5,60.56,60.49,60.52,48580.0,46.756,46.8024,46.7483,46.7715,48580.0
2017-05-16 15:10:00,60.53,60.55,60.51,60.55,46109.0,46.7792,46.7947,46.7637,46.7947,46109.0
2017-05-16 15:15:00,60.55,60.62,60.55,60.57,65489.0,46.7947,46.8488,46.7947,46.8101,65489.0
2017-05-16 15:20:00,60.58,60.6,60.54,60.55,39889.0,46.8178,46.8333,46.7869,46.7947,39889.0
2017-05-16 15:25:00,60.56,60.71,60.55,60.71,67318.0,46.8024,46.9183,46.7947,46.9183,67318.0
2017-05-16 15:30:00,60.71,60.71,60.61,60.65,51608.0,46.9183,46.9183,46.841,46.8719,51608.0
2017-05-16 15:35:00,60.65,60.7,60.63,60.67,67467.0,46.8719,46.9106,46.8565,46.8874,67467.0
2017-05-16 15:40:00,60.67,60.68,60.61,60.62,59258.0,46.8874,46.8951,46.841,46.8488,59258.0
2017-05-16 15:45:00,60.61,60.61,60.57,60.57,84464.0,46.841,46.841,46.8101,46.8101,84464.0
2017-05-16 15:50:00,60.58,60.59,60.54,60.55,92554.0,46.8178,46.8256,46.7869,46.7947,92554.0
2017-05-16 15:55:00,60.55,60.56,60.49,60.52,174866.0,46.7947,46.8024,46.7483,46.7715,174866.0
2017-05-17 09:30:00,60.31,60.4,60.18,60.29,70875.0,46.6092,46.6787,46.5087,46.5937,70875.0
2017-05-17 09:35:00,60.28,60.29,60.15,60.21,30624.0,46.586,46.5937,46.4855,46.5319,30624.0
2017-05-17 09:40:00,60.19,60.23,60.03,60.09,42765.0,46.5164,46.5474,46.3928,46.4392,42765.0
2017-05-17 09:45:00,60.08,60.13,60.06,60.09,38110.0,46.4314,46.4701,46.416,46.4392,38110.0
2017-05-17 09:50:00,60.09,60.18,60.08,60.15,50503.0,46.4392,46.5087,46.4314,46.4855,50503.0
2017-05-17 09:55:00,60.13,60.19,60.08,60.19,41662.0,46.4701,46.5164,46.4314,46.5164,41662.0
2017-05-17 10:00:00,60.2,60.47,60.14,60.47,83792.0,46.5242,46.7328,46.4778,46.7328,83792.0
2017-05-17 10:05:00,60.47,60.57,60.45,60.54,53331.0,46.7328,46.8101,46.7174,46.7869,53331.0
2017-05-17 10:10:00,60.54,60.59,60.5,60.52,50132.0,46.7869,46.8256,46.756,46.7715,50132.0
2017-05-17 10:15:00,60.52,60.53,60.34,60.37,48805.0,46.7715,46.7792,46.6324,46.6555,48805.0
2017-05-17 10:20:00,60.37,60.4,60.26,60.3,35872.0,46.6555,46.6787,46.5705,46.6015,35872.0
2017-05-17 10:25:00,60.32,60.41,60.3,60.38,27955.0,46.6169,46.6865,46.6015,46.6633,27955.0
2017-05-17 10:30:00,60.4,60.74,60.38,60.61,60769.0,46.6787,46.9415,46.6633,46.841,60769.0
2017-05-17 10:35:00,60.61,60.7,60.61,60.66,78527.0,46.841,46.9106,46.841,46.8797,78527.0
2017-05-17 10:40:00,60.68,60.69,60.55,60.59,29577.0,46.8951,46.9029,46.7947,46.8256,29577.0
2017-05-17 10:45:00,60.6,60.71,60.6,60.64,38274.0,46.8333,46.9183,46.8333,46.8642,38274.0
2017-05-17 10:50:00,60.63,60.7,60.59,60.63,29523.0,46.8565,46.9106,46.8256,46.8565,29523.0
2017-05-17 10:55:00,60.63,60.64,60.53,60.6,31761.0,46.8565,46.8642,46.7792,46.8333,31761.0
2017-05-17 11:00:00,60.6,60.68,60.56,60.65,32198.0,46.8333,46.8951,46.8024,46.8719,32198.0
2017-05-17 11:05:00,60.65,60.79,60.65,60.72,34228.0,46.8719,46.9801,46.8719,46.926,34228.0
2017-05-17 11:10:00,60.72,60.78,60.67,60.76,31268.0,46.926,46.9724,46.8874,46.957,31268.0
2017-05-17 11:15:00,60.75,60.8,60.71,60.73,35846.0,46.9492,46.9879,46.9183,46.9338,35846.0
2017-05-17 11:20:00,60.73,60.77,60.71,60.77,27837.0,46.9338,46.9647,46.9183,46.9647,27837.0
2017-05-17 11:25:00,60.77,60.78,60.71,60.77,44914.0,46.9647,46.9724,46.9183,46.9647,44914.0
2017-05-17 11:30:00,60.78,60.83,60.77,60.82,33645.0,46.9724,47.011,46.9647,47.0033,33645.0
2017-05-17 11:35:00,60.82,60.83,60.72,60.73,33957.0,47.0033,47.011,46.926,46.9338,33957.0
2017-05-17 11:40:00,60.74,60.81,60.73,60.81,30097.0,46.9415,46.9956,46.9338,46.9956,30097.0
2017-05-17 11:45:00,60.81,60.87,60.8,60.81,37066.0,46.9956,47.042,46.9879,46.9956,37066.0
2017-05-17 11:50:00,60.82,60.84,60.78,60.78,21884.0,47.0033,47.0188,46.9724,46.9724,21884.0
2017-05-17 11:55:00,60.79,60.79,60.71,60.74,19506.0,46.9801,46.9801,46.9183,46.9415,19506.0
2017-05-17 12:00:00,60.75,60.78,60.74,60.77,21247.0,46.9492,46.9724,46.9415,46.9647,21247.0
2017-05-17 12:05:00,60.77,60.77,60.66,60.68,16698.0,46.9647,46.9647,46.8797,46.8951,16698.0
2017-05-17 12:10:00,60.67,60.7,60.65,60.67,14064.0,46.8874,46.9106,46.8719,46.8874,14064.0
2017-05-17 12:15:00,60.67,60.72,60.67,60.7,29183.0,46.8874,46.926,46.8874,46.9106,29183.0
2017-05-17 12:20:00,60.7,60.74,60.68,60.68,18266.0,46.9106,46.9415,46.8951,46.8951,18266.0
2017-05-17 12:25:00,60.69,60.69,60.63,60.63,13581.0,46.9029,46.9029,46.8565,46.8565,13581.0
2017-05-17 12:30:00,60.63,60.65,60.61,60.64,20067.0,46.8565,46.8719,46.841,46.8642,20067.0
2017-05-17 12:35:00,60.65,60.73,60.64,60.71,22741.0,46.8719,46.9338,46.8642,46.9183,22741.0
2017-05-17 12:40:00,60.7,60.71,60.59,60.61,21386.0,46.9106,46.9183,46.8256,46.841,21386.0
2017-05-17 12:45:00,60.61,60.67,60.61,60.64,14629.0,46.841,46.8874,46.841,46.8642,14629.0
2017-05-17 12:50:00,60.64,60.64,60.59,60.6,10175.0,46.8642,46.8642,46.8256,46.8333,10175.0
2017-05-17 12:55:00,60.59,60.65,60.59,60.63,17446.0,46.8256,46.8719,46.8256,46.8565,17446.0
2017-05-17 13:00:00,60.64,60.65,60.61,60.61,21434.0,46.8642,46.8719,46.841,46.841,21434.0
2017-05-17 13:05:00,60.6,60.62,60.57,60.61,16026.0,46.8333,46.8488,46.8101,46.841,16026.0
2017-05-17 13:10:00,60.62,60.63,60.53,60.53,26920.0,46.8488,46.8565,46.7792,46.7792,26920.0
2017-05-17 13:15:00,60.53,60.56,60.5,60.54,28050.0,46.7792,46.8024,46.756,46.7869,28050.0
2017-05-17 13:20:00,60.54,60.57,60.52,60.52,18126.0,46.7869,46.8101,46.7715,46.7715,18126.0
2017-05-17 13:25:00,60.51,60.52,60.45,60.45,39902.0,46.7637,46.7715,46.7174,46.7174,39902.0
2017-05-17 13:30:00,60.45,60.46,60.4,60.46,36448.0,46.7174,46.7251,46.6787,46.7251,36448.0
2017-05-17 13:35:00,60.46,60.47,60.43,60.44,46825.0,46.7251,46.7328,46.7019,46.7096,46825.0
2017-05-17 13:40:00,60.44,60.44,60.38,60.4,37285.0,46.7096,46.7096,46.6633,46.6787,37285.0
2017-05-17 13:45:00,60.39,60.43,60.37,60.42,24057.0,46.671,46.7019,46.6555,46.6942,24057.0
2017-05-17 13:50:00,60.43,60.45,60.42,60.44,20866.0,46.7019,46.7174,46.6942,46.7096,20866.0
2017-05-17 13:55:00,60.43,60.44,60.33,60.36,29682.0,46.7019,46.7096,46.6246,46.6478,29682.0
2017-05-17 14:00:00,60.37,60.44,60.36,60.44,42418.0,46.6555,46.7096,46.6478,46.7096,42418.0
2017-05-17 14:05:00,60.44,60.46,60.38,60.4,31783.0,46.7096,46.7251,46.6633,46.6787,31783.0
2017-05-17 14:10:00,60.4,60.41,60.34,60.41,29066.0,46.6787,46.6865,46.6324,46.6865,29066.0
2017-05-17 14:15:00,60.41,60.41,60.31,60.36,31324.0,46.6865,46.6865,46.6092,46.6478,31324.0
2017-05-17 14:20:00,60.35,60.36,60.24,60.26,34352.0,46.6401,46.6478,46.5551,46.5705,34352.0
2017-05-17 14:25:00,60.26,60.26,60.18,60.21,32200.0,46.5705,46.5705,46.5087,46.5319,32200.0
2017-05-17 14:30:00,60.21,60.3,60.2,60.23,31382.0,46.5319,46.6015,46.5242,46.5474,31382.0
2017-05-17 14:35:00,60.22,60.26,60.17,60.18,25064.0,46.5396,46.5705,46.501,46.5087,25064.0
2017-05-17 14:40:00,60.19,60.21,60.13,60.15,30962.0,46.5164,46.5319,46.4701,46.4855,30962.0
2017-05-17 14:45:00,60.16,60.2,60.14,60.15,29323.0,46.4933,46.5242,46.4778,46.4855,29323.0
2017-05-17 14:50:00,60.15,60.19,60.12,60.18,44551.0,46.4855,46.5164,46.4623,46.5087,44551.0
2017-05-17 14:55:00,60.19,60.35,60.18,60.34,33661.0,46.5164,46.6401,46.5087,46.6324,33661.0
2017-05-17 15:00:00,60.34,60.38,60.31,60.36,46880.0,46.6324,46.6633,46.6092,46.6478,46880.0
2017-05-17 15:05:00,60.35,60.44,60.34,60.38,36679.0,46.6401,46.7096,46.6324,46.6633,36679.0
2017-05-17 15:10:00,60.39,60.48,60.37,60.38,107613.0,46.671,46.7406,46.6555,46.6633,107613.0
2017-05-17 15:15:00,60.38,60.43,60.38,60.38,114368.0,46.6633,46.7019,46.6633,46.6633,114368.0
2017-05-17 15:20:00,60.38,60.44,60.36,60.44,41221.0,46.6633,46.7096,46.6478,46.7096,41221.0
2017-05-17 15:25:00,60.44,60.46,60.36,60.36,45475.0,46.7096,46.7251,46.6478,46.6478,45475.0
2017-05-17 15:30:00,60.36,60.44,60.35,60.4,70470.0,46.6478,46.7096,46.6401,46.6787,70470.0
2017-05-17 15:35:00,60.4,60.45,60.39,60.4,43913.0,46.6787,46.7174,46.671,46.6787,43913.0
2017-05-17 15:40:00,60.4,60.4,60.29,60.29,53657.0,46.6787,46.6787,46.5937,46.5937,53657.0
2017-05-17 15:45:00,60.29,60.32,60.25,60.28,73258.0,46.5937,46.6169,46.5628,46.586,73258.0
2017-05-17 15:50:00,60.29,60.35,60.27,60.31,149207.0,46.5937,46.6401,46.5783,46.6092,149207.0
2017-05-17 15:55:00,60.3,60.33,60.24,60.3,313076.0,46.6015,46.6246,46.5551,46.6015,313076.0
2017-05-18 09:30:00,60.05,60.24,60.0,60.21,106508.0,46.4082,46.5551,46.3696,46.5319,106508.0
2017-05-18 09:35:00,60.23,60.25,60.08,60.15,24335.0,46.5474,46.5628,46.4314,46.4855,24335.0
2017-05-18 09:40:00,60.15,60.17,59.93,59.96,63427.0,46.4855,46.501,46.3155,46.3387,63427.0
2017-05-18 09:45:00,59.97,59.98,59.81,59.83,46876.0,46.3464,46.3541,46.2228,46.2382,46876.0
2017-05-18 09:50:00,59.82,59.88,59.58,59.64,57766.0,46.2305,46.2769,46.045,46.0914,57766.0
2017-05-18 09:55:00,59.64,59.74,59.52,59.72,51490.0,46.0914,46.1687,45.9986,46.1532,51490.0
2017-05-18 10:00:00,59.74,60.1,59.74,59.95,104410.0,46.1687,46.4469,46.1687,46.331,104410.0
2017-05-18 10:05:00,59.94,60.15,59.83,60.12,38028.0,46.3232,46.4855,46.2382,46.4623,38028.0
2017-05-18 10:10:00,60.11,60.17,60.03,60.13,42265.0,46.4546,46.501,46.3928,46.4701,42265.0
2017-05-18 10:15:00,60.14,60.23,60.1,60.23,35910.0,46.4778,46.5474,46.4469,46.5474,35910.0
2017-05-18 10:20:00,60.24,60.32,60.19,60.22,44325.0,46.5551,46.6169,46.5164,46.5396,44325.0
2017-05-18 10:25:00,60.21,60.24,60.18,60.23,45865.0,46.5319,46.5551,46.5087,46.5474,45865.0
2017-05-18 10:30:00,60.23,60.42,60.18,60.42,69931.0,46.5474,46.6942,46.5087,46.6942,69931.0
2017-05-18 10:35:00,60.42,60.46,60.3,60.3,19182.0,46.6942,46.7251,46.6015,46.6015,19182.0
2017-05-18 10:40:00,60.28,60.36,60.26,60.3,14414.0,46.586,46.6478,46.5705,46.6015,14414.0
2017-05-18 10:45:00,60.3,60.43,60.29,60.39,34523.0,46.6015,46.7019,46.5937,46.671,34523.0
2017-05-18 10:50:00,60.39,60.4,60.25,60.3,28646.0,46.671,46.6787,46.5628,46.6015,28646.0
2017-05-18 10:55:00,60.3,60.31,60.25,60.3,20696.0,46.6015,46.6092,46.5628,46.6015,20696.0
2017-05-18 11:00:00,60.3,60.39,60.28,60.37,23179.0,46.6015,46.671,46.586,46.6555,23179.0
2017-05-18 11:05:00,60.37,60.4,60.22,60.26,19126.0,46.6555,46.6787,46.5396,46.5705,19126.0
2017-05-18 11:10:00,60.25,60.34,60.25,60.3,20414.0,46.5628,46.6324,46.5628,46.6015,20414.0
2017-05-18 11:15:00,60.3,60.35,60.26,60.3,29209.0,46.6015,46.6401,46.5705,46.6015,29209.0
2017-05-18 11:20:00,60.31,60.41,60.29,60.4,27101.0,46.6092,46.6865,46.5937,46.6787,27101.0
2017-05-18 11:25:00,60.39,60.42,60.34,60.34,15331.0,46.671,46.6942,46.6324,46.6324,15331.0
2017-05-18 11:30:00,60.34,60.4,60.33,60.38,25804.0,46.6324,46.6787,46.6246,46.6633,25804.0
2017-05-18 11:35:00,60.39,60.42,60.32,60.33,42191.0,46.671,46.6942,46.6169,46.6246,42191.0
2017-05-18 11:40:00,60.34,60.42,60.34,60.37,42008.0,46.6324,46.6942,46.6324,46.6555,42008.0
2017-05-18 11:45:00,60.36,60.45,60.36,60.44,20755.0,46.6478,46.7174,46.6478,46.7096,20755.0
2017-05-18 11:50:00,60.43,60.51,60.43,60.49,15603.0,46.7019,46.7637,46.7019,46.7483,15603.0
2017-05-18 11:55:00,60.49,60.53,60.49,60.51,14970.0,46.7483,46.7792,46.7483,46.7637,14970.0
2017-05-18 12:00:00,60.52,60.55,60.44,60.44,18948.0,46.7715,46.7947,46.7096,46.7096,18948.0
2017-05-18 12:05:00,60.44,60.47,60.39,60.43,15132.0,46.7096,46.7328,46.671,46.7019,15132.0
2017-05-18 12:10:00,60.44,60.5,60.42,60.5,15098.0,46.7096,46.756,46.6942,46.756,15098.0
2017-05-18 12:15:00,60.49,60.49,60.4,60.4,16259.0,46.7483,46.7483,46.6787,46.6787,16259.0
2017-05-18 12:20:00,60.4,60.44,60.4,60.43,22140.0,46.6787,46.7096,46.6787,46.7019,22140.0
2017-05-18 12:25:00,60.43,60.52,60.43,60.51,17016.0,46.7019,46.7715,46.7019,46.7637,17016.0
2017-05-18 12:30:00,60.49,60.55,60.49,60.51,12641.0,46.7483,46.7947,46.7483,46.7637,12641.0
2017-05-18 12:35:00,60.5,60.52,60.45,60.47,10897.0,46.756,46.7715,46.7174,46.7328,10897.0
2017-05-18 12:40:00,60.47,60.48,60.38,60.38,17747.0,46.7328,46.7406,46.6633,46.6633,17747.0
2017-05-18 12:45:00,60.38,60.42,60.36,60.37,14396.0,46.6633,46.6942,46.6478,46.6555,14396.0
2017-05-18 12:50:00,60.38,60.38,60.31,60.32,17077.0,46.6633,46.6633,46.6092,46.6169,17077.0
2017-05-18 12:55:00,60.32,60.37,60.31,60.37,16888.0,46.6169,46.6555,46.6092,46.6555,16888.0
2017-05-18 13:00:00,60.37,60.4,60.32,60.35,17337.0,46.6555,46.6787,46.6169,46.6401,17337.0
2017-05-18 13:05:00,60.35,60.35,60.27,60.27,28677.0,46.6401,46.6401,46.5783,46.5783,28677.0
2017-05-18 13:10:00,60.27,60.3,60.27,60.28,20105.0,46.5783,46.6015,46.5783,46.586,20105.0
2017-05-18 13:15:00,60.29,60.38,60.27,60.35,24072.0,46.5937,46.6633,46.5783,46.6401,24072.0
2017-05-18 13:20:00,60.36,60.36,60.32,60.33,11467.0,46.6478,46.6478,46.6169,46.6246,11467.0
2017-05-18 13:25:00,60.32,60.33,60.28,60.28,12529.0,46.6169,46.6246,46.586,46.586,12529.0
2017-05-18 13:30:00,60.27,60.35,60.27,60.31,32446.0,46.5783,46.6401,46.5783,46.6092,32446.0
2017-05-18 13:35:00,60.3,60.34,60.27,60.32,17007.0,46.6015,46.6324,46.5783,46.6169,17007.0
2017-05-18 13:40:00,60.31,60.34,60.31,60.32,16684.0,46.6092,46.6324,46.6092,46.6169,16684.0
2017-05-18 13:45:00,60.32,60.34,60.3,60.34,28044.0,46.6169,46.6324,46.6015,46.6324,28044.0
2017-05-18 13:50:00,60.34,60.44,60.32,60.44,24058.0,46.6324,46.7096,46.6169,46.7096,24058.0
2017-05-18 13:55:00,60.44,60.47,60.41,60.42,13380.0,46.7096,46.7328,46.6865,46.6942,13380.0
2017-05-18 14:00:00,60.42,60.59,60.42,60.53,26189.0,46.6942,46.8256,46.6942,46.7792,26189.0
2017-05-18 14:05:00,60.54,60.61,60.5,60.61,24996.0,46.7869,46.841,46.756,46.841,24996.0
2017-05-18 14:10:00,60.6,60.6,60.52,60.55,16676.0,46.8333,46.8333,46.7715,46.7947,16676.0
2017-05-18 14:15:00,60.54,60.54,60.48,60.5,28089.0,46.7869,46.7869,46.7406,46.756,28089.0
2017-05-18 14:20:00,60.51,60.55,60.51,60.52,27821.0,46.7637,46.7947,46.7637,46.7715,27821.0
2017-05-18 14:25:00,60.52,60.57,60.5,60.53,34624.0,46.7715,46.8101,46.756,46.7792,34624.0
2017-05-18 14:30:00,60.53,60.65,60.53,60.64,29486.0,46.7792,46.8719,46.7792,46.8642,29486.0
2017-05-18 14:35:00,60.64,60.65,60.58,60.6,33514.0,46.8642,46.8719,46.8178,46.8333,33514.0
2017-05-18 14:40:00,60.6,60.62,60.56,60.56,30224.0,46.8333,46.8488,46.8024,46.8024,30224.0
2017-05-18 14:45:00,60.56,60.58,60.54,60.58,29056.0,46.8024,46.8178,46.7869,46.8178,29056.0
2017-05-18 14:50:00,60.58,60.58,60.52,60.55,35985.0,46.8178,46.8178,46.7715,46.7947,35985.0
2017-05-18 14:55:00,60.55,60.56,60.49,60.52,32472.0,46.7947,46.8024,46.7483,46.7715,32472.0
2017-05-18 15:00:00,60.52,60.55,60.49,60.5,46000.0,46.7715,46.7947,46.7483,46.756,46000.0
2017-05-18 15:05:00,60.5,60.54,60.49,60.54,35708.0,46.756,46.7869,46.7483,46.7869,35708.0
2017-05-18 15:10:00,60.53,60.59,60.49,60.5,45307.0,46.7792,46.8256,46.7483,46.756,45307.0
2017-05-18 15:15:00,60.5,60.51,60.43,60.44,19193.0,46.756,46.7637,46.7019,46.7096,19193.0
2017-05-18 15:20:00,60.44,60.44,60.37,60.41,72373.0,46.7096,46.7096,46.6555,46.6865,72373.0
2017-05-18 15:25:00,60.41,60.44,60.38,60.44,36928.0,46.6865,46.7096,46.6633,46.7096,36928.0
2017-05-18 15:30:00,60.44,60.47,60.37,60.44,69572.0,46.7096,46.7328,46.6555,46.7096,69572.0
2017-05-18 15:35:00,60.44,60.5,60.41,60.49,55929.0,46.7096,46.756,46.6865,46.7483,55929.0
2017-05-18 15:40:00,60.48,60.49,60.43,60.47,82940.0,46.7406,46.7483,46.7019,46.7328,82940.0
2017-05-18 15:45:00,60.47,60.49,60.4,60.41,93853.0,46.7328,46.7483,46.6787,46.6865,93853.0
2017-05-18 15:50:00,60.42,60.42,60.31,60.32,95974.0,46.6942,46.6942,46.6092,46.6169,95974.0
2017-05-18 15:55:00,60.31,60.35,60.27,60.29,188564.0,46.6092,46.6401,46.5783,46.5937,188564.0
2017-05-19 09:30:00,60.75,60.78,60.6,60.7,372098.0,46.9492,46.9724,46.8333,46.9106,372098.0
2017-05-19 09:35:00,60.7,60.7,60.51,60.65,44617.0,46.9106,46.9106,46.7637,46.8719,44617.0
2017-05-19 09:40:00,60.65,60.72,60.6,60.69,44553.0,46.8719,46.926,46.8333,46.9029,44553.0
2017-05-19 09:45:00,60.69,60.78,60.69,60.76,61661.0,46.9029,46.9724,46.9029,46.957,61661.0
2017-05-19 09:50:00,60.78,60.86,60.76,60.79,43137.0,46.9724,47.0342,46.957,46.9801,43137.0
2017-05-19 09:55:00,60.78,60.97,60.77,60.95,58377.0,46.9724,47.1192,46.9647,47.1038,58377.0
2017-05-19 10:00:00,60.95,60.99,60.89,60.94,31829.0,47.1038,47.1347,47.0574,47.0961,31829.0
2017-05-19 10:05:00,60.94,60.99,60.86,60.99,23887.0,47.0961,47.1347,47.0342,47.1347,23887.0
2017-05-19 10:10:00,60.99,61.18,60.99,61.12,110255.0,47.1347,47.2815,47.1347,47.2352,110255.0
2017-05-19 10:15:00,61.11,61.13,61.03,61.05,47555.0,47.2274,47.2429,47.1656,47.1811,47555.0
2017-05-19 10:20:00,61.04,61.1,61.01,61.09,28423.0,47.1733,47.2197,47.1502,47.212,28423.0
2017-05-19 10:25:00,61.09,61.24,61.09,61.24,36499.0,47.212,47.3279,47.212,47.3279,36499.0
2017-05-19 10:30:00,61.23,61.24,60.98,60.98,26742.0,47.3202,47.3279,47.127,47.127,26742.0
2017-05-19 10:35:00,60.98,61.03,60.92,60.95,95633.0,47.127,47.1656,47.0806,47.1038,95633.0
2017-05-19 10:40:00,60.96,61.02,60.91,60.93,22738.0,47.1115,47.1579,47.0729,47.0883,22738.0
2017-05-19 10:45:00,60.93,61.11,60.92,61.11,31749.0,47.0883,47.2274,47.0806,47.2274,31749.0
2017-05-19 10:50:00,61.1,61.11,60.97,61.01,32405.0,47.2197,47.2274,47.1192,47.1502,32405.0
2017-05-19 10:55:00,61.01,61.02,60.98,61.02,31227.0,47.1502,47.1579,47.127,47.1579,31227.0
2017-05-19 11:00:00,61.02,61.04,60.79,60.81,78628.0,47.1579,47.1733,46.9801,46.9956,78628.0
2017-05-19 11:05:00,60.81,60.93,60.79,60.91,60447.0,46.9956,47.0883,46.9801,47.0729,60447.0
2017-05-19 11:10:00,60.91,60.97,60.85,60.88,46128.0,47.0729,47.1192,47.0265,47.0497,46128.0
2017-05-19 11:15:00,60.87,60.87,60.76,60.78,29218.0,47.042,47.042,46.957,46.9724,29218.0
2017-05-19 11:20:00,60.78,60.85,60.76,60.8,39712.0,46.9724,47.0265,46.957,46.9879,39712.0
2017-05-19 11:25:00,60.8,60.81,60.75,60.76,16987.0,46.9879,46.9956,46.9492,46.957,16987.0
2017-05-19 11:30:00,60.75,60.76,60.69,60.76,17261.0,46.9492,46.957,46.9029,46.957,17261.0
2017-05-19 11:35:00,60.76,60.77,60.72,60.74,18236.0,46.957,46.9647,46.926,46.9415,18236.0
2017-05-19 11:40:00,60.73,60.78,60.72,60.76,17105.0,46.9338,46.9724,46.926,46.957,17105.0
2017-05-19 11:45:00,60.77,60.85,60.77,60.85,18875.0,46.9647,47.0265,46.9647,47.0265,18875.0
2017-05-19 11:50:00,60.84,60.9,60.83,60.87,13635.0,47.0188,47.0651,47.011,47.042,13635.0
2017-05-19 11:55:00,60.88,60.88,60.83,60.84,9418.0,47.0497,47.0497,47.011,47.0188,9418.0
2017-05-19 12:00:00,60.85,60.89,60.84,60.85,10530.0,47.0265,47.0574,47.0188,47.0265,10530.0
2017-05-19 12:05:00,60.86,60.91,60.84,60.86,20181.0,47.0342,47.0729,47.0188,47.0342,20181.0
2017-05-19 12:10:00,60.86,60.86,60.84,60.84,10139.0,47.0342,47.0342,47.0188,47.0188,10139.0
2017-05-19 12:15:00,60.84,60.86,60.79,60.8,11895.0,47.0188,47.0342,46.9801,46.9879,11895.0
2017-05-19 12:20:00,60.79,60.8,60.77,60.78,10388.0,46.9801,46.9879,46.9647,46.9724,10388.0
2017-05-19 12:25:00,60.78,60.79,60.76,60.77,15231.0,46.9724,46.9801,46.957,46.9647,15231.0
2017-05-19 12:30:00,60.78,60.81,60.75,60.78,11233.0,46.9724,46.9956,46.9492,46.9724,11233.0
2017-05-19 12:35:00,60.78,60.79,60.75,60.76,7148.0,46.9724,46.9801,46.9492,46.957,7148.0
2017-05-19 12:40:00,60.75,60.84,60.74,60.82,45236.0,46.9492,47.0188,46.9415,47.0033,45236.0
2017-05-19 12:45:00,60.82,60.92,60.81,60.91,28864.0,47.0033,47.0806,46.9956,47.0729,28864.0
2017-05-19 12:50:00,60.91,60.93,60.9,60.91,16021.0,47.0729,47.0883,47.0651,47.0729,16021.0
2017-05-19 12:55:00,60.9,60.97,60.9,60.95,14417.0,47.0651,47.1192,47.0651,47.1038,14417.0
2017-05-19 13:00:00,60.93,60.95,60.87,60.87,8627.0,47.0883,47.1038,47.042,47.042,8627.0
2017-05-19 13:05:00,60.86,60.87,60.8,60.8,18772.0,47.0342,47.042,46.9879,46.9879,18772.0
2017-05-19 13:10:00,60.8,60.85,60.79,60.84,12915.0,46.9879,47.0265,46.9801,47.0188,12915.0
2017-05-19 13:15:00,60.85,60.89,60.84,60.88,10285.0,47.0265,47.0574,47.0188,47.0497,10285.0
2017-05-19 13:20:00,60.87,60.92,60.86,60.89,13634.0,47.042,47.0806,47.0342,47.0574,13634.0
2017-05-19 13:25:00,60.88,60.89,60.86,60.88,8836.0,47.0497,47.0574,47.0342,47.0497,8836.0
2017-05-19 13:30:00,60.88,60.89,60.8,60.82,14588.0,47.0497,47.0574,46.9879,47.0033,14588.0
2017-05-19 13:35:00,60.82,60.87,60.81,60.86,61733.0,47.0033,47.042,46.9956,47.0342,61733.0
2017-05-19 13:40:00,60.86,60.93,60.85,60.93,23594.0,47.0342,47.0883,47.0265,47.0883,23594.0
2017-05-19 13:45:00,60.93,61.02,60.93,61.0,20886.0,47.0883,47.1579,47.0883,47.1424,20886.0
2017-05-19 13:50:00,61.0,61.02,60.93,60.94,49507.0,47.1424,47.1579,47.0883,47.0961,49507.0
2017-05-19 13:55:00,60.94,61.04,60.94,61.03,22672.0,47.0961,47.1733,47.0961,47.1656,22672.0
2017-05-19 14:00:00,61.01,61.03,60.96,60.96,50807.0,47.1502,47.1656,47.1115,47.1115,50807.0
2017-05-19 14:05:00,60.96,60.99,60.93,60.97,46091.0,47.1115,47.1347,47.0883,47.1192,46091.0
2017-05-19 14:10:00,60.99,61.03,60.98,60.98,40030.0,47.1347,47.1656,47.127,47.127,40030.0
2017-05-19 14:15:00,60.99,61.03,60.98,61.0,54849.0,47.1347,47.1656,47.127,47.1424,54849.0
2017-05-19 14:20:00,60.99,61.01,60.93,60.94,20603.0,47.1347,47.1502,47.0883,47.0961,20603.0
2017-05-19 14:25:00,60.94,60.94,60.9,60.94,17929.0,47.0961,47.0961,47.0651,47.0961,17929.0
2017-05-19 14:30:00,60.94,60.95,60.89,60.9,25515.0,47.0961,47.1038,47.0574,47.0651,25515.0
2017-05-19 14:35:00,60.9,60.93,60.89,60.91,36719.0,47.0651,47.0883,47.0574,47.0729,36719.0
2017-05-19 14:40:00,60.91,60.94,60.86,60.87,27650.0,47.0729,47.0961,47.0342,47.042,27650.0
2017-05-19 14:45:00,60.88,60.9,60.84,60.86,26170.0,47.0497,47.0651,47.0188,47.0342,26170.0
2017-05-19 14:50:00,60.87,60.89,60.85,60.85,23610.0,47.042,47.0574,47.0265,47.0265,23610.0
2017-05-19 14:55:00,60.85,60.87,60.8,60.8,27118.0,47.0265,47.042,46.9879,46.9879,27118.0
2017-05-19 15:00:00,60.81,60.81,60.75,60.75,28882.0,46.9956,46.9956,46.9492,46.9492,28882.0
2017-05-19 15:05:00,60.76,60.79,60.64,60.66,85138.0,46.957,46.9801,46.8642,46.8797,85138.0
2017-05-19 15:10:00,60.66,60.7,60.61,60.67,71165.0,46.8797,46.9106,46.841,46.8874,71165.0
2017-05-19 15:15:00,60.67,60.72,60.67,60.72,39788.0,46.8874,46.926,46.8874,46.926,39788.0
2017-05-19 15:20:00,60.72,60.83,60.72,60.8,57402.0,46.926,47.011,46.926,46.9879,57402.0
2017-05-19 15:25:00,60.79,60.82,60.75,60.77,37429.0,46.9801,47.0033,46.9492,46.9647,37429.0
2017-05-19 15:30:00,60.76,60.77,60.7,60.74,43395.0,46.957,46.9647,46.9106,46.9415,43395.0
2017-05-19 15:35:00,60.73,60.8,60.72,60.79,57627.0,46.9338,46.9879,46.926,46.9801,57627.0
2017-05-19 15:40:00,60.79,60.8,60.72,60.72,47653.0,46.9801,46.9879,46.926,46.926,47653.0
2017-05-19 15:45:00,60.73,60.75,60.66,60.67,84363.0,46.9338,46.9492,46.8797,46.8874,84363.0
2017-05-19 15:50:00,60.67,60.71,60.62,60.63,86031.0,46.8874,46.9183,46.8488,46.8565,86031.0
2017-05-19 15:55:00,60.63,60.64,60.59,60.63,187781.0,46.8565,46.8642,46.8256,46.8565,187781.0
2017-05-22 09:30:00,60.84,61.04,60.74,60.81,86807.0,47.0188,47.1733,46.9415,46.9956,86807.0
2017-05-22 09:35:00,60.79,60.79,60.68,60.71,56657.0,46.9801,46.9801,46.8951,46.9183,56657.0
2017-05-22 09:40:00,60.72,60.75,60.61,60.64,49398.0,46.926,46.9492,46.841,46.8642,49398.0
2017-05-22 09:45:00,60.64,60.75,60.63,60.72,29689.0,46.8642,46.9492,46.8565,46.926,29689.0
2017-05-22 09:50:00,60.71,60.73,60.65,60.68,25346.0,46.9183,46.9338,46.8719,46.8951,25346.0
2017-05-22 09:55:00,60.66,60.67,60.55,60.57,42177.0,46.8797,46.8874,46.7947,46.8101,42177.0
2017-05-22 10:00:00,60.56,60.57,60.51,60.55,36071.0,46.8024,46.8101,46.7637,46.7947,36071.0
2017-05-22 10:05:00,60.56,60.67,60.56,60.63,32621.0,46.8024,46.8874,46.8024,46.8565,32621.0
2017-05-22 10:10:00,60.62,60.63,60.5,60.51,25783.0,46.8488,46.8565,46.756,46.7637,25783.0
2017-05-22 10:15:00,60.51,60.68,60.51,60.65,17661.0,46.7637,46.8951,46.7637,46.8719,17661.0
2017-05-22 10:20:00,60.65,60.65,60.6,60.63,20109.0,46.8719,46.8719,46.8333,46.8565,20109.0
2017-05-22 10:25:00,60.64,60.68,60.59,60.64,57599.0,46.8642,46.8951,46.8256,46.8642,57599.0
2017-05-22 10:30:00,60.65,60.69,60.59,60.6,63604.0,46.8719,46.9029,46.8256,46.8333,63604.0
2017-05-22 10:35:00,60.6,60.61,60.52,60.58,19509.0,46.8333,46.841,46.7715,46.8178,19509.0
2017-05-22 10:40:00,60.57,60.6,60.49,60.51,24225.0,46.8101,46.8333,46.7483,46.7637,24225.0
2017-05-22 10:45:00,60.51,60.52,60.41,60.41,25748.0,46.7637,46.7715,46.6865,46.6865,25748.0
2017-05-22 10:50:00,60.41,60.41,60.33,60.38,39663.0,46.6865,46.6865,46.6246,46.6633,39663.0
2017-05-22 10:55:00,60.38,60.4,60.36,60.39,28822.0,46.6633,46.6787,46.6478,46.671,28822.0
2017-05-22 11:00:00,60.39,60.4,60.33,60.38,34967.0,46.671,46.6787,46.6246,46.6633,34967.0
2017-05-22 11:05:00,60.38,60.39,60.31,60.33,32434.0,46.6633,46.671,46.6092,46.6246,32434.0
2017-05-22 11:10:00,60.33,60.35,60.31,60.33,19367.0,46.6246,46.6401,46.6092,46.6246,19367.0
2017-05-22 11:15:00,60.32,60.33,60.27,60.33,22306.0,46.6169,46.6246,46.5783,46.6246,22306.0
2017-05-22 11:20:00,60.33,60.34,60.26,60.34,19671.0,46.6246,46.6324,46.5705,46.6324,19671.0
2017-05-22 11:25:00,60.34,60.35,60.31,60.33,16120.0,46.6324,46.6401,46.6092,46.6246,16120.0
2017-05-22 11:30:00,60.33,60.36,60.3,60.33,31746.0,46.6246,46.6478,46.6015,46.6246,31746.0
2017-05-22 11:35:00,60.33,60.34,60.24,60.25,41909.0,46.6246,46.6324,46.5551,46.5628,41909.0
2017-05-22 11:40:00,60.25,60.29,60.23,60.26,26663.0,46.5628,46.5937,46.5474,46.5705,26663.0
2017-05-22 11:45:00,60.26,60.32,60.24,60.31,16347.0,46.5705,46.6169,46.5551,46.6092,16347.0
2017-05-22 11:50:00,60.3,60.37,60.3,60.35,36755.0,46.6015,46.6555,46.6015,46.6401,36755.0
2017-05-22 11:55:00,60.34,60.39,60.34,60.39,25689.0,46.6324,46.671,46.6324,46.671,25689.0
2017-05-22 12:00:00,60.38,60.44,60.37,60.41,33275.0,46.6633,46.7096,46.6555,46.6865,33275.0
2017-05-22 12:05:00,60.41,60.41,60.38,60.39,12061.0,46.6865,46.6865,46.6633,46.671,12061.0
2017-05-22 12:10:00,60.38,60.45,60.38,60.45,17771.0,46.6633,46.7174,46.6633,46.7174,17771.0
2017-05-22 12:15:00,60.46,60.54,60.46,60.52,20617.0,46.7251,46.7869,46.7251,46.7715,20617.0
2017-05-22 12:20:00,60.51,60.62,60.51,60.61,23506.0,46.7637,46.8488,46.7637,46.841,23506.0
2017-05-22 12:25:00,60.61,60.65,60.6,60.62,20586.0,46.841,46.8719,46.8333,46.8488,20586.0
2017-05-22 12:30:00,60.63,60.66,60.6,60.64,23522.0,46.8565,46.8797,46.8333,46.8642,23522.0
2017-05-22 12:35:00,60.65,60.67,60.64,60.65,18022.0,46.8719,46.8874,46.8642,46.8719,18022.0
2017-05-22 12:40:00,60.67,60.67,60.59,60.59,41097.0,46.8874,46.8874,46.8256,46.8256,41097.0
2017-05-22 12:45:00,60.59,60.61,60.58,60.6,37605.0,46.8256,46.841,46.8178,46.8333,37605.0
2017-05-22 12:50:00,60.6,60.62,60.58,60.59,15258.0,46.8333,46.8488,46.8178,46.8256,15258.0
2017-05-22 12:55:00,60.6,60.6,60.54,60.55,14248.0,46.8333,46.8333,46.7869,46.7947,14248.0
2017-05-22 13:00:00,60.56,60.58,60.53,60.54,27977.0,46.8024,46.8178,46.7792,46.7869,27977.0
2017-05-22 13:05:00,60.54,60.6,60.53,60.59,21638.0,46.7869,46.8333,46.7792,46.8256,21638.0
2017-05-22 13:10:00,60.59,60.63,60.59,60.62,8918.0,46.8256,46.8565,46.8256,46.8488,8918.0
2017-05-22 13:15:00,60.62,60.63,60.59,60.63,15142.0,46.8488,46.8565,46.8256,46.8565,15142.0
2017-05-22 13:20:00,60.64,60.67,60.62,60.63,21198.0,46.8642,46.8874,46.8488,46.8565,21198.0
2017-05-22 13:25:00,60.64,60.64,60.6,60.61,32595.0,46.8642,46.8642,46.8333,46.841,32595.0
2017-05-22 13:30:00,60.62,60.62,60.58,60.6,22655.0,46.8488,46.8488,46.8178,46.8333,22655.0
2017-05-22 13:35:00,60.59,60.59,60.55,60.55,15571.0,46.8256,46.8256,46.7947,46.7947,15571.0
2017-05-22 13:40:00,60.55,60.55,60.51,60.55,34390.0,46.7947,46.7947,46.7637,46.7947,34390.0
2017-05-22 13:45:00,60.54,60.55,60.47,60.47,39365.0,46.7869,46.7947,46.7328,46.7328,39365.0
2017-05-22 13:50:00,60.47,60.51,60.47,60.49,17972.0,46.7328,46.7637,46.7328,46.7483,17972.0
2017-05-22 13:55:00,60.5,60.55,60.49,60.53,17820.0,46.756,46.7947,46.7483,46.7792,17820.0
2017-05-22 14:00:00,60.54,60.56,60.51,60.55,19989.0,46.7869,46.8024,46.7637,46.7947,19989.0
2017-05-22 14:05:00,60.54,60.55,60.52,60.52,42292.0,46.7869,46.7947,46.7715,46.7715,42292.0
2017-05-22 14:10:00,60.53,60.6,60.52,60.59,49985.0,46.7792,46.8333,46.7715,46.8256,49985.0
2017-05-22 14:15:00,60.59,60.67,60.59,60.67,21948.0,46.8256,46.8874,46.8256,46.8874,21948.0
2017-05-22 14:20:00,60.66,60.74,60.65,60.71,31914.0,46.8797,46.9415,46.8719,46.9183,31914.0
2017-05-22 14:25:00,60.71,60.73,60.7,60.72,19428.0,46.9183,46.9338,46.9106,46.926,19428.0
2017-05-22 14:30:00,60.73,60.75,60.71,60.73,23478.0,46.9338,46.9492,46.9183,46.9338,23478.0
2017-05-22 14:35:00,60.73,60.75,60.69,60.75,26379.0,46.9338,46.9492,46.9029,46.9492,26379.0
2017-05-22 14:40:00,60.75,60.76,60.72,60.76,32366.0,46.9492,46.957,46.926,46.957,32366.0
2017-05-22 14:45:00,60.75,60.79,60.74,60.75,68813.0,46.9492,46.9801,46.9415,46.9492,68813.0
2017-05-22 14:50:00,60.75,60.76,60.72,60.73,26615.0,46.9492,46.957,46.926,46.9338,26615.0
2017-05-22 14:55:00,60.73,60.74,60.67,60.67,20143.0,46.9338,46.9415,46.8874,46.8874,20143.0
2017-05-22 15:00:00,60.66,60.67,60.62,60.63,22767.0,46.8797,46.8874,46.8488,46.8565,22767.0
2017-05-22 15:05:00,60.63,60.67,60.63,60.65,21560.0,46.8565,46.8874,46.8565,46.8719,21560.0
2017-05-22 15:10:00,60.65,60.69,60.65,60.68,20807.0,46.8719,46.9029,46.8719,46.8951,20807.0
2017-05-22 15:15:00,60.69,60.71,60.67,60.7,25073.0,46.9029,46.9183,46.8874,46.9106,25073.0
2017-05-22 15:20:00,60.7,60.7,60.62,60.64,22110.0,46.9106,46.9106,46.8488,46.8642,22110.0
2017-05-22 15:25:00,60.64,60.64,60.56,60.59,24381.0,46.8642,46.8642,46.8024,46.8256,24381.0
2017-05-22 15:30:00,60.59,60.61,60.57,60.59,42413.0,46.8256,46.841,46.8101,46.8256,42413.0
2017-05-22 15:35:00,60.6,60.64,60.59,60.62,37926.0,46.8333,46.8642,46.8256,46.8488,37926.0
2017-05-22 15:40:00,60.61,60.65,60.61,60.62,68450.0,46.841,46.8719,46.841,46.8488,68450.0
2017-05-22 15:45:00,60.62,60.65,60.6,60.64,61491.0,46.8488,46.8719,46.8333,46.8642,61491.0
2017-05-22 15:50:00,60.64,60.67,60.62,60.67,74201.0,46.8642,46.8874,46.8488,46.8874,74201.0
2017-05-22 15:55:00,60.66,60.67,60.57,60.6,146526.0,46.8797,46.8874,46.8101,46.8333,146526.0
2017-05-23 09:30:00,60.67,60.73,60.55,60.66,47826.0,46.8874,46.9338,46.7947,46.8797,47826.0
2017-05-23 09:35:00,60.64,60.87,60.64,60.87,26192.0,46.8642,47.042,46.8642,47.042,26192.0
2017-05-23 09:40:00,60.86,60.98,60.85,60.89,28507.0,47.0342,47.127,47.0265,47.0574,28507.0
2017-05-23 09:45:00,60.9,61.03,60.88,60.97,31313.0,47.0651,47.1656,47.0497,47.1192,31313.0
2017-05-23 09:50:00,60.97,61.04,60.93,60.94,24743.0,47.1192,47.1733,47.0883,47.0961,24743.0
2017-05-23 09:55:00,60.95,60.98,60.76,60.76,24724.0,47.1038,47.127,46.957,46.957,24724.0
2017-05-23 10:00:00,60.75,60.78,60.71,60.74,16966.0,46.9492,46.9724,46.9183,46.9415,16966.0
2017-05-23 10:05:00,60.74,60.74,60.64,60.72,15635.0,46.9415,46.9415,46.8642,46.926,15635.0
2017-05-23 10:10:00,60.73,60.74,60.67,60.68,17713.0,46.9338,46.9415,46.8874,46.8951,17713.0
2017-05-23 10:15:00,60.68,60.86,60.67,60.85,34214.0,46.8951,47.0342,46.8874,47.0265,34214.0
2017-05-23 10:20:00,60.85,60.89,60.8,60.85,52741.0,47.0265,47.0574,46.9879,47.0265,52741.0
2017-05-23 10:25:00,60.86,60.89,60.83,60.87,22770.0,47.0342,47.0574,47.011,47.042,22770.0
2017-05-23 10:30:00,60.87,61.02,60.86,60.99,49304.0,47.042,47.1579,47.0342,47.1347,49304.0
2017-05-23 10:35:00,60.98,61.0,60.94,60.96,27062.0,47.127,47.1424,47.0961,47.1115,27062.0
2017-05-23 10:40:00,60.98,60.98,60.89,60.91,37255.0,47.127,47.127,47.0574,47.0729,37255.0
2017-05-23 10:45:00,60.9,60.92,60.86,60.9,19060.0,47.0651,47.0806,47.0342,47.0651,19060.0
2017-05-23 10:50:00,60.89,60.94,60.88,60.94,15836.0,47.0574,47.0961,47.0497,47.0961,15836.0
2017-05-23 10:55:00,60.94,61.03,60.94,60.98,26860.0,47.0961,47.1656,47.0961,47.127,26860.0
2017-05-23 11:00:00,60.99,61.11,60.98,61.08,36792.0,47.1347,47.2274,47.127,47.2043,36792.0
2017-05-23 11:05:00,61.08,61.1,61.04,61.1,16140.0,47.2043,47.2197,47.1733,47.2197,16140.0
2017-05-23 11:10:00,61.09,61.14,61.06,61.14,39553.0,47.212,47.2506,47.1888,47.2506,39553.0
2017-05-23 11:15:00,61.13,61.24,61.12,61.24,33898.0,47.2429,47.3279,47.2352,47.3279,33898.0
2017-05-23 11:20:00,61.25,61.28,61.22,61.26,33267.0,47.3356,47.3588,47.3125,47.3434,33267.0
2017-05-23 11:25:00,61.25,61.32,61.22,61.25,69156.0,47.3356,47.3897,47.3125,47.3356,69156.0
2017-05-23 11:30:00,61.26,61.28,61.21,61.22,40715.0,47.3434,47.3588,47.3047,47.3125,40715.0
2017-05-23 11:35:00,61.22,61.32,61.2,61.31,35038.0,47.3125,47.3897,47.297,47.382,35038.0
2017-05-23 11:40:00,61.32,61.39,61.31,61.35,42993.0,47.3897,47.4438,47.382,47.4129,42993.0
2017-05-23 11:45:00,61.35,61.36,61.29,61.29,34630.0,47.4129,47.4206,47.3665,47.3665,34630.0
2017-05-23 11:50:00,61.29,61.39,61.29,61.39,19649.0,47.3665,47.4438,47.3665,47.4438,19649.0
2017-05-23 11:55:00,61.4,61.43,61.37,61.39,43557.0,47.4516,47.4747,47.4284,47.4438,43557.0
2017-05-23 12:00:00,61.39,61.55,61.38,61.47,55367.0,47.4438,47.5675,47.4361,47.5057,55367.0
2017-05-23 12:05:00,61.46,61.49,61.42,61.45,18755.0,47.4979,47.5211,47.467,47.4902,18755.0
2017-05-23 12:10:00,61.44,61.49,61.43,61.47,26805.0,47.4825,47.5211,47.4747,47.5057,26805.0
2017-05-23 12:15:00,61.47,61.49,61.43,61.44,15835.0,47.5057,47.5211,47.4747,47.4825,15835.0
2017-05-23 12:20:00,61.44,61.45,61.39,61.41,21869.0,47.4825,47.4902,47.4438,47.4593,21869.0
2017-05-23 12:25:00,61.4,61.42,61.37,61.4,26401.0,47.4516,47.467,47.4284,47.4516,26401.0
2017-05-23 12:30:00,61.4,61.43,61.32,61.33,44283.0,47.4516,47.4747,47.3897,47.3975,44283.0
2017-05-23 12:35:00,61.34,61.35,61.29,61.32,32444.0,47.4052,47.4129,47.3665,47.3897,32444.0
2017-05-23 12:40:00,61.33,61.35,61.28,61.29,18771.0,47.3975,47.4129,47.3588,47.3665,18771.0
2017-05-23 12:45:00,61.29,61.3,61.26,61.26,55119.0,47.3665,47.3743,47.3434,47.3434,55119.0
2017-05-23 12:50:00,61.26,61.29,61.23,61.29,15475.0,47.3434,47.3665,47.3202,47.3665,15475.0
2017-05-23 12:55:00,61.3,61.4,61.29,61.36,27738.0,47.3743,47.4516,47.3665,47.4206,27738.0
2017-05-23 13:00:00,61.36,61.39,61.35,61.36,15912.0,47.4206,47.4438,47.4129,47.4206,15912.0
2017-05-23 13:05:00,61.34,61.39,61.3,61.38,38546.0,47.4052,47.4438,47.3743,47.4361,38546.0
2017-05-23 13:10:00,61.38,61.38,61.31,61.36,45150.0,47.4361,47.4361,47.382,47.4206,45150.0
2017-05-23 13:15:00,61.35,61.38,61.35,61.38,18455.0,47.4129,47.4361,47.4129,47.4361,18455.0
2017-05-23 13:20:00,61.38,61.41,61.36,61.4,21500.0,47.4361,47.4593,47.4206,47.4516,21500.0
2017-05-23 13:25:00,61.39,61.41,61.36,61.36,16627.0,47.4438,47.4593,47.4206,47.4206,16627.0
2017-05-23 13:30:00,61.37,61.37,61.33,61.34,13829.0,47.4284,47.4284,47.3975,47.4052,13829.0
2017-05-23 13:35:00,61.34,61.38,61.34,61.37,16335.0,47.4052,47.4361,47.4052,47.4284,16335.0
2017-05-23 13:40:00,61.38,61.41,61.37,61.4,17675.0,47.4361,47.4593,47.4284,47.4516,17675.0
2017-05-23 13:45:00,61.41,61.42,61.39,61.41,23853.0,47.4593,47.467,47.4438,47.4593,23853.0
2017-05-23 13:50:00,61.4,61.42,61.39,61.42,31920.0,47.4516,47.467,47.4438,47.467,31920.0
2017-05-23 13:55:00,61.42,61.46,61.41,61.45,42110.0,47.467,47.4979,47.4593,47.4902,42110.0
2017-05-23 14:00:00,61.46,61.49,61.44,61.49,32204.0,47.4979,47.5211,47.4825,47.5211,32204.0
2017-05-23 14:05:00,61.5,61.52,61.47,61.51,29018.0,47.5288,47.5443,47.5057,47.5366,29018.0
2017-05-23 14:10:00,61.51,61.55,61.51,61.54,32001.0,47.5366,47.5675,47.5366,47.5598,32001.0
2017-05-23 14:15:00,61.54,61.56,61.54,61.54,18715.0,47.5598,47.5752,47.5598,47.5598,18715.0
2017-05-23 14:20:00,61.55,61.56,61.52,61.55,27656.0,47.5675,47.5752,47.5443,47.5675,27656.0
2017-05-23 14:25:00,61.54,61.56,61.52,61.55,18486.0,47.5598,47.5752,47.5443,47.5675,18486.0
2017-05-23 14:30:00,61.54,61.54,61.47,61.48,31679.0,47.5598,47.5598,47.5057,47.5134,31679.0
2017-05-23 14:35:00,61.48,61.49,61.45,61.47,24587.0,47.5134,47.5211,47.4902,47.5057,24587.0
2017-05-23 14:40:00,61.47,61.51,61.45,61.5,32834.0,47.5057,47.5366,47.4902,47.5288,32834.0
2017-05-23 14:45:00,61.51,61.56,61.5,61.54,44496.0,47.5366,47.5752,47.5288,47.5598,44496.0
2017-05-23 14:50:00,61.54,61.59,61.53,61.58,34101.0,47.5598,47.5984,47.552,47.5907,34101.0
2017-05-23 14:55:00,61.59,61.61,61.56,61.56,39350.0,47.5984,47.6139,47.5752,47.5752,39350.0
2017-05-23 15:00:00,61.56,61.57,61.54,61.55,28539.0,47.5752,47.5829,47.5598,47.5675,28539.0
2017-05-23 15:05:00,61.55,61.55,61.49,61.55,57174.0,47.5675,47.5675,47.5211,47.5675,57174.0
2017-05-23 15:10:00,61.55,61.59,61.54,61.58,34292.0,47.5675,47.5984,47.5598,47.5907,34292.0
2017-05-23 15:15:00,61.59,61.61,61.57,61.57,37545.0,47.5984,47.6139,47.5829,47.5829,37545.0
2017-05-23 15:20:00,61.57,61.61,61.57,61.6,40230.0,47.5829,47.6139,47.5829,47.6061,40230.0
2017-05-23 15:25:00,61.59,61.6,61.55,61.55,29290.0,47.5984,47.6061,47.5675,47.5675,29290.0
2017-05-23 15:30:00,61.55,61.56,61.53,61.55,73862.0,47.5675,47.5752,47.552,47.5675,73862.0
2017-05-23 15:35:00,61.54,61.55,61.49,61.51,70912.0,47.5598,47.5675,47.5211,47.5366,70912.0
2017-05-23 15:40:00,61.5,61.55,61.49,61.54,76336.0,47.5288,47.5675,47.5211,47.5598,76336.0
2017-05-23 15:45:00,61.53,61.54,61.49,61.5,64888.0,47.552,47.5598,47.5211,47.5288,64888.0
2017-05-23 15:50:00,61.51,61.58,61.5,61.57,103462.0,47.5366,47.5907,47.5288,47.5829,103462.0
2017-05-23 15:55:00,61.57,61.58,61.52,61.58,210200.0,47.5829,47.5907,47.5443,47.5907,210200.0
2017-05-24 09:30:00,61.52,61.79,61.5,61.79,66171.0,47.5443,47.753,47.5288,47.753,66171.0
2017-05-24 09:35:00,61.75,61.76,61.67,61.72,27066.0,47.722,47.7298,47.6602,47.6989,27066.0
2017-05-24 09:40:00,61.73,61.73,61.56,61.58,72045.0,47.7066,47.7066,47.5752,47.5907,72045.0
2017-05-24 09:45:00,61.58,61.62,61.42,61.43,77359.0,47.5907,47.6216,47.467,47.4747,77359.0
2017-05-24 09:50:00,61.43,61.45,61.37,61.41,27209.0,47.4747,47.4902,47.4284,47.4593,27209.0
2017-05-24 09:55:00,61.39,61.43,61.37,61.42,16365.0,47.4438,47.4747,47.4284,47.467,16365.0
2017-05-24 10:00:00,61.43,61.61,61.42,61.53,39231.0,47.4747,47.6139,47.467,47.552,39231.0
2017-05-24 10:05:00,61.51,61.53,61.43,61.44,13472.0,47.5366,47.552,47.4747,47.4825,13472.0
2017-05-24 10:10:00,61.44,61.5,61.41,61.5,49141.0,47.4825,47.5288,47.4593,47.5288,49141.0
2017-05-24 10:15:00,61.49,61.5,61.43,61.45,72457.0,47.5211,47.5288,47.4747,47.4902,72457.0
2017-05-24 10:20:00,61.45,61.45,61.31,61.32,34396.0,47.4902,47.4902,47.382,47.3897,34396.0
2017-05-24 10:25:00,61.33,61.36,61.27,61.28,34507.0,47.3975,47.4206,47.3511,47.3588,34507.0
2017-05-24 10:30:00,61.29,61.56,61.29,61.45,86798.0,47.3665,47.5752,47.3665,47.4902,86798.0
2017-05-24 10:35:00,61.44,61.44,61.35,61.37,39144.0,47.4825,47.4825,47.4129,47.4284,39144.0
2017-05-24 10:40:00,61.36,61.47,61.35,61.47,36793.0,47.4206,47.5057,47.4129,47.5057,36793.0
2017-05-24 10:45:00,61.46,61.47,61.32,61.34,29994.0,47.4979,47.5057,47.3897,47.4052,29994.0
2017-05-24 10:50:00,61.34,61.34,61.28,61.3,41940.0,47.4052,47.4052,47.3588,47.3743,41940.0
2017-05-24 10:55:00,61.3,61.36,61.3,61.34,30744.0,47.3743,47.4206,47.3743,47.4052,30744.0
2017-05-24 11:00:00,61.34,61.37,61.26,61.27,60752.0,47.4052,47.4284,47.3434,47.3511,60752.0
2017-05-24 11:05:00,61.27,61.35,61.26,61.32,34077.0,47.3511,47.4129,47.3434,47.3897,34077.0
2017-05-24 11:10:00,61.32,61.32,61.18,61.19,36312.0,47.3897,47.3897,47.2815,47.2893,36312.0
2017-05-24 11:15:00,61.19,61.22,61.11,61.15,28346.0,47.2893,47.3125,47.2274,47.2584,28346.0
2017-05-24 11:20:00,61.16,61.19,61.11,61.16,24942.0,47.2661,47.2893,47.2274,47.2661,24942.0
2017-05-24 11:25:00,61.16,61.21,61.15,61.19,29598.0,47.2661,47.3047,47.2584,47.2893,29598.0
2017-05-24 11:30:00,61.19,61.22,61.17,61.22,34355.0,47.2893,47.3125,47.2738,47.3125,34355.0
2017-05-24 11:35:00,61.21,61.22,61.17,61.19,48959.0,47.3047,47.3125,47.2738,47.2893,48959.0
2017-05-24 11:40:00,61.19,61.24,61.18,61.24,66378.0,47.2893,47.3279,47.2815,47.3279,66378.0
2017-05-24 11:45:00,61.24,61.31,61.21,61.31,97731.0,47.3279,47.382,47.3047,47.382,97731.0
2017-05-24 11:50:00,61.3,61.34,61.2,61.2,155191.0,47.3743,47.4052,47.297,47.297,155191.0
2017-05-24 11:55:00,61.2,61.3,61.15,61.23,71848.0,47.297,47.3743,47.2584,47.3202,71848.0
2017-05-24 12:00:00,61.23,61.23,61.15,61.15,97227.0,47.3202,47.3202,47.2584,47.2584,97227.0
2017-05-24 12:05:00,61.16,61.18,61.12,61.16,45180.0,47.2661,47.2815,47.2352,47.2661,45180.0
2017-05-24 12:10:00,61.17,61.17,61.1,61.11,27474.0,47.2738,47.2738,47.2197,47.2274,27474.0
2017-05-24 12:15:00,61.11,61.13,61.1,61.11,25388.0,47.2274,47.2429,47.2197,47.2274,25388.0
2017-05-24 12:20:00,61.12,61.14,61.06,61.06,61865.0,47.2352,47.2506,47.1888,47.1888,61865.0
2017-05-24 12:25:00,61.07,61.08,60.99,61.0,139970.0,47.1965,47.2043,47.1347,47.1424,139970.0
2017-05-24 12:30:00,61.0,61.02,60.98,60.98,13597.0,47.1424,47.1579,47.127,47.127,13597.0
2017-05-24 12:35:00,60.98,60.99,60.88,60.91,36681.0,47.127,47.1347,47.0497,47.0729,36681.0
2017-05-24 12:40:00,60.92,60.99,60.91,60.98,37921.0,47.0806,47.1347,47.0729,47.127,37921.0
2017-05-24 12:45:00,60.98,61.01,60.93,60.98,28073.0,47.127,47.1502,47.0883,47.127,28073.0
2017-05-24 12:50:00,60.98,60.98,60.86,60.87,12513.0,47.127,47.127,47.0342,47.042,12513.0
2017-05-24 12:55:00,60.86,60.89,60.85,60.86,24788.0,47.0342,47.0574,47.0265,47.0342,24788.0
2017-05-24 13:00:00,60.86,60.9,60.85,60.88,21691.0,47.0342,47.0651,47.0265,47.0497,21691.0
2017-05-24 13:05:00,60.88,60.9,60.85,60.9,20463.0,47.0497,47.0651,47.0265,47.0651,20463.0
2017-05-24 13:10:00,60.9,60.92,60.87,60.89,12143.0,47.0651,47.0806,47.042,47.0574,12143.0
2017-05-24 13:15:00,60.89,60.92,60.87,60.92,28659.0,47.0574,47.0806,47.042,47.0806,28659.0
2017-05-24 13:20:00,60.92,60.95,60.9,60.91,19670.0,47.0806,47.1038,47.0651,47.0729,19670.0
2017-05-24 13:25:00,60.92,60.94,60.91,60.92,14234.0,47.0806,47.0961,47.0729,47.0806,14234.0
2017-05-24 13:30:00,60.92,60.93,60.89,60.9,25990.0,47.0806,47.0883,47.0574,47.0651,25990.0
2017-05-24 13:35:00,60.9,60.93,60.89,60.9,48705.0,47.0651,47.0883,47.0574,47.0651,48705.0
2017-05-24 13:40:00,60.9,60.97,60.89,60.97,25896.0,47.0651,47.1192,47.0574,47.1192,25896.0
2017-05-24 13:45:00,60.96,61.03,60.95,61.02,49035.0,47.1115,47.1656,47.1038,47.1579,49035.0
2017-05-24 13:50:00,61.01,61.05,60.97,61.0,103842.0,47.1502,47.1811,47.1192,47.1424,103842.0
2017-05-24 13:55:00,61.0,61.0,60.94,60.95,15741.0,47.1424,47.1424,47.0961,47.1038,15741.0
2017-05-24 14:00:00,60.95,61.01,60.93,61.0,72551.0,47.1038,47.1502,47.0883,47.1424,72551.0
2017-05-24 14:05:00,61.0,61.03,60.99,61.03,157317.0,47.1424,47.1656,47.1347,47.1656,157317.0
2017-05-24 14:10:00,61.03,61.18,61.02,61.17,57297.0,47.1656,47.2815,47.1579,47.2738,57297.0
2017-05-24 14:15:00,61.17,61.28,61.16,61.28,55648.0,47.2738,47.3588,47.2661,47.3588,55648.0
2017-05-24 14:20:00,61.28,61.28,61.14,61.15,54369.0,47.3588,47.3588,47.2506,47.2584,54369.0
2017-05-24 14:25:00,61.14,61.16,61.09,61.11,51033.0,47.2506,47.2661,47.212,47.2274,51033.0
2017-05-24 14:30:00,61.11,61.16,61.07,61.07,131669.0,47.2274,47.2661,47.1965,47.1965,131669.0
2017-05-24 14:35:00,61.08,61.08,61.03,61.05,60667.0,47.2043,47.2043,47.1656,47.1811,60667.0
2017-05-24 14:40:00,61.05,61.06,60.98,60.98,115027.0,47.1811,47.1888,47.127,47.127,115027.0
2017-05-24 14:45:00,60.98,61.03,60.94,61.03,48040.0,47.127,47.1656,47.0961,47.1656,48040.0
2017-05-24 14:50:00,61.02,61.02,60.95,61.0,43177.0,47.1579,47.1579,47.1038,47.1424,43177.0
2017-05-24 14:55:00,61.01,61.02,60.9,60.9,20692.0,47.1502,47.1579,47.0651,47.0651,20692.0
2017-05-24 15:00:00,60.91,60.94,60.89,60.91,38019.0,47.0729,47.0961,47.0574,47.0729,38019.0
2017-05-24 15:05:00,60.91,60.92,60.85,60.87,60351.0,47.0729,47.0806,47.0265,47.042,60351.0
2017-05-24 15:10:00,60.88,60.94,60.87,60.94,65279.0,47.0497,47.0961,47.042,47.0961,65279.0
2017-05-24 15:15:00,60.94,61.02,60.93,61.01,39483.0,47.0961,47.1579,47.0883,47.1502,39483.0
2017-05-24 15:20:00,61.01,61.04,61.0,61.04,40344.0,47.1502,47.1733,47.1424,47.1733,40344.0
2017-05-24 15:25:00,61.04,61.1,61.04,61.1,29981.0,47.1733,47.2197,47.1733,47.2197,29981.0
2017-05-24 15:30:00,61.09,61.11,61.06,61.08,63893.0,47.212,47.2274,47.1888,47.2043,63893.0
2017-05-24 15:35:00,61.09,61.11,61.08,61.09,41815.0,47.212,47.2274,47.2043,47.212,41815.0
2017-05-24 15:40:00,61.09,61.11,61.08,61.1,67539.0,47.212,47.2274,47.2043,47.2197,67539.0
2017-05-24 15:45:00,61.09,61.11,61.05,61.08,62480.0,47.212,47.2274,47.1811,47.2043,62480.0
2017-05-24 15:50:00,61.08,61.12,61.07,61.09,107835.0,47.2043,47.2352,47.1965,47.212,107835.0
2017-05-24 15:55:00,61.1,61.2,61.09,61.16,278507.0,47.2197,47.297,47.212,47.2661,278507.0
2017-05-25 09:30:00,61.01,61.01,60.61,60.79,55601.0,47.1502,47.1502,46.841,46.9801,55601.0
2017-05-25 09:35:00,60.8,61.07,60.79,61.05,34607.0,46.9879,47.1965,46.9801,47.1811,34607.0
2017-05-25 09:40:00,61.03,61.25,61.03,61.15,33733.0,47.1656,47.3356,47.1656,47.2584,33733.0
2017-05-25 09:45:00,61.15,61.26,61.08,61.24,44300.0,47.2584,47.3434,47.2043,47.3279,44300.0
2017-05-25 09:50:00,61.24,61.33,61.19,61.3,38911.0,47.3279,47.3975,47.2893,47.3743,38911.0
2017-05-25 09:55:00,61.3,61.36,61.21,61.22,31800.0,47.3743,47.4206,47.3047,47.3125,31800.0
2017-05-25 10:00:00,61.22,61.23,61.0,61.01,47872.0,47.3125,47.3202,47.1424,47.1502,47872.0
2017-05-25 10:05:00,61.01,61.05,60.98,61.0,40651.0,47.1502,47.1811,47.127,47.1424,40651.0
2017-05-25 10:10:00,61.0,61.21,61.0,61.18,43192.0,47.1424,47.3047,47.1424,47.2815,43192.0
2017-05-25 10:15:00,61.18,61.27,61.18,61.23,84566.0,47.2815,47.3511,47.2815,47.3202,84566.0
2017-05-25 10:20:00,61.22,61.23,61.15,61.17,26007.0,47.3125,47.3202,47.2584,47.2738,26007.0
2017-05-25 10:25:00,61.17,61.2,61.14,61.15,29773.0,47.2738,47.297,47.2506,47.2584,29773.0
2017-05-25 10:30:00,61.15,61.2,61.1,61.12,33752.0,47.2584,47.297,47.2197,47.2352,33752.0
2017-05-25 10:35:00,61.13,61.25,61.12,61.23,46479.0,47.2429,47.3356,47.2352,47.3202,46479.0
2017-05-25 10:40:00,61.23,61.24,61.15,61.15,28038.0,47.3202,47.3279,47.2584,47.2584,28038.0
2017-05-25 10:45:00,61.15,61.22,61.13,61.21,33699.0,47.2584,47.3125,47.2429,47.3047,33699.0
2017-05-25 10:50:00,61.22,61.23,61.17,61.17,57454.0,47.3125,47.3202,47.2738,47.2738,57454.0
2017-05-25 10:55:00,61.17,61.2,61.12,61.13,74484.0,47.2738,47.297,47.2352,47.2429,74484.0
2017-05-25 11:00:00,61.12,61.19,61.11,61.16,43574.0,47.2352,47.2893,47.2274,47.2661,43574.0
2017-05-25 11:05:00,61.16,61.25,61.15,61.24,39225.0,47.2661,47.3356,47.2584,47.3279,39225.0
2017-05-25 11:10:00,61.23,61.27,61.18,61.19,25530.0,47.3202,47.3511,47.2815,47.2893,25530.0
2017-05-25 11:15:00,61.2,61.26,61.16,61.17,40946.0,47.297,47.3434,47.2661,47.2738,40946.0
2017-05-25 11:20:00,61.17,61.18,61.0,61.04,41760.0,47.2738,47.2815,47.1424,47.1733,41760.0
2017-05-25 11:25:00,61.03,61.1,60.92,61.09,25214.0,47.1656,47.2197,47.0806,47.212,25214.0
2017-05-25 11:30:00,61.08,61.09,60.94,60.95,40226.0,47.2043,47.212,47.0961,47.1038,40226.0
2017-05-25 11:35:00,60.95,60.97,60.7,60.71,45913.0,47.1038,47.1192,46.9106,46.9183,45913.0
2017-05-25 11:40:00,60.71,60.74,60.62,60.62,35361.0,46.9183,46.9415,46.8488,46.8488,35361.0
2017-05-25 11:45:00,60.62,60.71,60.53,60.63,36455.0,46.8488,46.9183,46.7792,46.8565,36455.0
2017-05-25 11:50:00,60.63,60.69,60.61,60.63,58450.0,46.8565,46.9029,46.841,46.8565,58450.0
2017-05-25 11:55:00,60.63,60.67,60.57,60.63,69310.0,46.8565,46.8874,46.8101,46.8565,69310.0
2017-05-25 12:00:00,60.63,60.83,60.61,60.83,62762.0,46.8565,47.011,46.841,47.011,62762.0
2017-05-25 12:05:00,60.84,60.97,60.7,60.71,149590.0,47.0188,47.1192,46.9106,46.9183,149590.0
2017-05-25 12:10:00,60.71,60.72,60.57,60.57,82211.0,46.9183,46.926,46.8101,46.8101,82211.0
2017-05-25 12:15:00,60.57,60.61,60.54,60.57,56851.0,46.8101,46.841,46.7869,46.8101,56851.0
2017-05-25 12:20:00,60.55,60.65,60.51,60.65,67432.0,46.7947,46.8719,46.7637,46.8719,67432.0
2017-05-25 12:25:00,60.64,60.72,60.64,60.72,31665.0,46.8642,46.926,46.8642,46.926,31665.0
2017-05-25 12:30:00,60.72,60.8,60.72,60.75,37619.0,46.926,46.9879,46.926,46.9492,37619.0
2017-05-25 12:35:00,60.75,60.81,60.72,60.79,47461.0,46.9492,46.9956,46.926,46.9801,47461.0
2017-05-25 12:40:00,60.78,60.78,60.68,60.71,26449.0,46.9724,46.9724,46.8951,46.9183,26449.0
2017-05-25 12:45:00,60.7,60.72,60.68,60.7,16124.0,46.9106,46.926,46.8951,46.9106,16124.0
2017-05-25 12:50:00,60.7,60.76,60.64,60.68,56734.0,46.9106,46.957,46.8642,46.8951,56734.0
2017-05-25 12:55:00,60.68,60.7,60.63,60.65,47912.0,46.8951,46.9106,46.8565,46.8719,47912.0
2017-05-25 13:00:00,60.64,60.64,60.58,60.59,40345.0,46.8642,46.8642,46.8178,46.8256,40345.0
2017-05-25 13:05:00,60.6,60.62,60.49,60.49,48917.0,46.8333,46.8488,46.7483,46.7483,48917.0
2017-05-25 13:10:00,60.49,60.49,60.39,60.41,23810.0,46.7483,46.7483,46.671,46.6865,23810.0
2017-05-25 13:15:00,60.41,60.41,60.32,60.36,30211.0,46.6865,46.6865,46.6169,46.6478,30211.0
2017-05-25 13:20:00,60.37,60.41,60.33,60.34,19045.0,46.6555,46.6865,46.6246,46.6324,19045.0
2017-05-25 13:25:00,60.32,60.32,60.27,60.29,22967.0,46.6169,46.6169,46.5783,46.5937,22967.0
2017-05-25 13:30:00,60.29,60.3,60.24,60.24,37089.0,46.5937,46.6015,46.5551,46.5551,37089.0
2017-05-25 13:35:00,60.25,60.32,60.24,60.3,45840.0,46.5628,46.6169,46.5551,46.6015,45840.0
2017-05-25 13:40:00,60.31,60.36,60.3,60.34,22441.0,46.6092,46.6478,46.6015,46.6324,22441.0
2017-05-25 13:45:00,60.33,60.35,60.24,60.27,20089.0,46.6246,46.6401,46.5551,46.5783,20089.0
2017-05-25 13:50:00,60.27,60.38,60.26,60.38,35708.0,46.5783,46.6633,46.5705,46.6633,35708.0
2017-05-25 13:55:00,60.38,60.5,60.37,60.48,29612.0,46.6633,46.756,46.6555,46.7406,29612.0
2017-05-25 14:00:00,60.48,60.53,60.47,60.52,31812.0,46.7406,46.7792,46.7328,46.7715,31812.0
2017-05-25 14:05:00,60.52,60.59,60.51,60.59,38782.0,46.7715,46.8256,46.7637,46.8256,38782.0
2017-05-25 14:10:00,60.6,60.6,60.51,60.52,57624.0,46.8333,46.8333,46.7637,46.7715,57624.0
2017-05-25 14:15:00,60.52,60.57,60.51,60.55,46876.0,46.7715,46.8101,46.7637,46.7947,46876.0
2017-05-25 14:20:00,60.54,60.55,60.48,60.5,44474.0,46.7869,46.7947,46.7406,46.756,44474.0
2017-05-25 14:25:00,60.49,60.51,60.44,60.48,42472.0,46.7483,46.7637,46.7096,46.7406,42472.0
2017-05-25 14:30:00,60.48,60.55,60.46,60.55,28386.0,46.7406,46.7947,46.7251,46.7947,28386.0
2017-05-25 14:35:00,60.54,60.6,60.49,60.51,75354.0,46.7869,46.8333,46.7483,46.7637,75354.0
2017-05-25 14:40:00,60.51,60.52,60.44,60.45,60994.0,46.7637,46.7715,46.7096,46.7174,60994.0
2017-05-25 14:45:00,60.45,60.46,60.35,60.4,49538.0,46.7174,46.7251,46.6401,46.6787,49538.0
2017-05-25 14:50:00,60.41,60.45,60.39,60.43,47231.0,46.6865,46.7174,46.671,46.7019,47231.0
2017-05-25 14:55:00,60.44,60.51,60.43,60.46,51566.0,46.7096,46.7637,46.7019,46.7251,51566.0
2017-05-25 15:00:00,60.45,60.59,60.45,60.56,42937.0,46.7174,46.8256,46.7174,46.8024,42937.0
2017-05-25 15:05:00,60.56,60.62,60.53,60.6,53994.0,46.8024,46.8488,46.7792,46.8333,53994.0
2017-05-25 15:10:00,60.6,60.67,60.58,60.63,35965.0,46.8333,46.8874,46.8178,46.8565,35965.0
2017-05-25 15:15:00,60.62,60.67,60.61,60.65,40773.0,46.8488,46.8874,46.841,46.8719,40773.0
2017-05-25 15:20:00,60.64,60.72,60.62,60.72,49191.0,46.8642,46.926,46.8488,46.926,49191.0
2017-05-25 15:25:00,60.72,60.72,60.68,60.69,40762.0,46.926,46.926,46.8951,46.9029,40762.0
2017-05-25 15:30:00,60.69,60.72,60.61,60.67,91730.0,46.9029,46.926,46.841,46.8874,91730.0
2017-05-25 15:35:00,60.66,60.68,60.62,60.66,65751.0,46.8797,46.8951,46.8488,46.8797,65751.0
2017-05-25 15:40:00,60.66,60.66,60.61,60.63,82616.0,46.8797,46.8797,46.841,46.8565,82616.0
2017-05-25 15:45:00,60.62,60.78,60.62,60.75,111947.0,46.8488,46.9724,46.8488,46.9492,111947.0
2017-05-25 15:50:00,60.75,60.75,60.68,60.72,135357.0,46.9492,46.9492,46.8951,46.926,135357.0
2017-05-25 15:55:00,60.72,60.76,60.69,60.69,240698.0,46.926,46.957,46.9029,46.9029,240698.0
2017-05-26 09:30:00,60.85,60.99,60.71,60.93,115036.0,47.0265,47.1347,46.9183,47.0883,115036.0
2017-05-26 09:35:00,60.95,60.95,60.79,60.87,43966.0,47.1038,47.1038,46.9801,47.042,43966.0
2017-05-26 09:40:00,60.88,60.95,60.85,60.87,47264.0,47.0497,47.1038,47.0265,47.042,47264.0
2017-05-26 09:45:00,60.87,60.93,60.76,60.9,33897.0,47.042,47.0883,46.957,47.0651,33897.0
2017-05-26 09:50:00,60.89,61.03,60.86,60.97,27917.0,47.0574,47.1656,47.0342,47.1192,27917.0
2017-05-26 09:55:00,60.97,61.03,60.92,60.95,53212.0,47.1192,47.1656,47.0806,47.1038,53212.0
2017-05-26 10:00:00,60.94,61.11,60.93,61.0,45474.0,47.0961,47.2274,47.0883,47.1424,45474.0
2017-05-26 10:05:00,61.0,61.04,60.91,60.93,31377.0,47.1424,47.1733,47.0729,47.0883,31377.0
2017-05-26 10:10:00,60.93,61.07,60.93,61.04,39211.0,47.0883,47.1965,47.0883,47.1733,39211.0
2017-05-26 10:15:00,61.04,61.04,60.88,60.91,16959.0,47.1733,47.1733,47.0497,47.0729,16959.0
2017-05-26 10:20:00,60.92,61.13,60.91,61.12,46874.0,47.0806,47.2429,47.0729,47.2352,46874.0
2017-05-26 10:25:00,61.11,61.13,61.04,61.07,47137.0,47.2274,47.2429,47.1733,47.1965,47137.0
2017-05-26 10:30:00,61.07,61.1,60.99,60.99,48847.0,47.1965,47.2197,47.1347,47.1347,48847.0
2017-05-26 10:35:00,61.0,61.01,60.92,60.96,60999.0,47.1424,47.1502,47.0806,47.1115,60999.0
2017-05-26 10:40:00,60.96,60.97,60.81,60.83,40571.0,47.1115,47.1192,46.9956,47.011,40571.0
2017-05-26 10:45:00,60.8,60.88,60.71,60.83,158285.0,46.9879,47.0497,46.9183,47.011,158285.0
2017-05-26 10:50:00,60.84,61.02,60.82,60.91,188670.0,47.0188,47.1579,47.0033,47.0729,188670.0
2017-05-26 10:55:00,60.9,61.0,60.85,60.97,42629.0,47.0651,47.1424,47.0265,47.1192,42629.0
2017-05-26 11:00:00,60.96,61.14,60.96,61.1,58668.0,47.1115,47.2506,47.1115,47.2197,58668.0
2017-05-26 11:05:00,61.11,61.18,61.07,61.18,49261.0,47.2274,47.2815,47.1965,47.2815,49261.0
2017-05-26 11:10:00,61.18,61.19,61.04,61.07,69589.0,47.2815,47.2893,47.1733,47.1965,69589.0
2017-05-26 11:15:00,61.07,61.18,61.07,61.14,38904.0,47.1965,47.2815,47.1965,47.2506,38904.0
2017-05-26 11:20:00,61.15,61.27,61.14,61.26,34665.0,47.2584,47.3511,47.2506,47.3434,34665.0
2017-05-26 11:25:00,61.27,61.31,61.21,61.24,52306.0,47.3511,47.382,47.3047,47.3279,52306.0
2017-05-26 11:30:00,61.23,61.25,61.13,61.15,41849.0,47.3202,47.3356,47.2429,47.2584,41849.0
2017-05-26 11:35:00,61.15,61.19,61.12,61.17,46223.0,47.2584,47.2893,47.2352,47.2738,46223.0
2017-05-26 11:40:00,61.16,61.18,61.12,61.18,39071.0,47.2661,47.2815,47.2352,47.2815,39071.0
2017-05-26 11:45:00,61.18,61.21,61.14,61.17,33429.0,47.2815,47.3047,47.2506,47.2738,33429.0
2017-05-26 11:50:00,61.15,61.18,61.13,61.16,36379.0,47.2584,47.2815,47.2429,47.2661,36379.0
2017-05-26 11:55:00,61.16,61.19,61.13,61.19,39033.0,47.2661,47.2893,47.2429,47.2893,39033.0
2017-05-26 12:00:00,61.19,61.32,61.19,61.26,47860.0,47.2893,47.3897,47.2893,47.3434,47860.0
2017-05-26 12:05:00,61.26,61.33,61.24,61.29,31538.0,47.3434,47.3975,47.3279,47.3665,31538.0
2017-05-26 12:10:00,61.29,61.36,61.29,61.29,29627.0,47.3665,47.4206,47.3665,47.3665,29627.0
2017-05-26 12:15:00,61.29,61.39,61.29,61.38,27890.0,47.3665,47.4438,47.3665,47.4361,27890.0
2017-05-26 12:20:00,61.38,61.4,61.35,61.38,36507.0,47.4361,47.4516,47.4129,47.4361,36507.0
2017-05-26 12:25:00,61.38,61.38,61.27,61.28,34077.0,47.4361,47.4361,47.3511,47.3588,34077.0
2017-05-26 12:30:00,61.28,61.34,61.28,61.33,36413.0,47.3588,47.4052,47.3588,47.3975,36413.0
2017-05-26 12:35:00,61.34,61.42,61.32,61.41,34349.0,47.4052,47.467,47.3897,47.4593,34349.0
2017-05-26 12:40:00,61.41,61.43,61.38,61.4,52189.0,47.4593,47.4747,47.4361,47.4516,52189.0
2017-05-26 12:45:00,61.39,61.4,61.37,61.38,40484.0,47.4438,47.4516,47.4284,47.4361,40484.0
2017-05-26 12:50:00,61.39,61.46,61.38,61.46,39100.0,47.4438,47.4979,47.4361,47.4979,39100.0
2017-05-26 12:55:00,61.46,61.5,61.42,61.47,53322.0,47.4979,47.5288,47.467,47.5057,53322.0
2017-05-26 13:00:00,61.47,61.53,61.46,61.48,55413.0,47.5057,47.552,47.4979,47.5134,55413.0
2017-05-26 13:05:00,61.48,61.49,61.34,61.34,73483.0,47.5134,47.5211,47.4052,47.4052,73483.0
2017-05-26 13:10:00,61.35,61.38,61.28,61.37,45712.0,47.4129,47.4361,47.3588,47.4284,45712.0
2017-05-26 13:15:00,61.37,61.38,61.35,61.37,25551.0,47.4284,47.4361,47.4129,47.4284,25551.0
2017-05-26 13:20:00,61.37,61.37,61.32,61.33,48930.0,47.4284,47.4284,47.3897,47.3975,48930.0
2017-05-26 13:25:00,61.34,61.34,61.29,61.31,28030.0,47.4052,47.4052,47.3665,47.382,28030.0
2017-05-26 13:30:00,61.32,61.33,61.29,61.29,30849.0,47.3897,47.3975,47.3665,47.3665,30849.0
2017-05-26 13:35:00,61.29,61.3,61.23,61.24,33519.0,47.3665,47.3743,47.3202,47.3279,33519.0
2017-05-26 13:40:00,61.24,61.32,61.24,61.32,39998.0,47.3279,47.3897,47.3279,47.3897,39998.0
2017-05-26 13:45:00,61.32,61.32,61.27,61.28,28569.0,47.3897,47.3897,47.3511,47.3588,28569.0
2017-05-26 13:50:00,61.29,61.29,61.23,61.26,28866.0,47.3665,47.3665,47.3202,47.3434,28866.0
2017-05-26 13:55:00,61.26,61.27,61.23,61.24,27554.0,47.3434,47.3511,47.3202,47.3279,27554.0
2017-05-26 14:00:00,61.24,61.25,61.22,61.23,27992.0,47.3279,47.3356,47.3125,47.3202,27992.0
2017-05-26 14:05:00,61.23,61.23,61.16,61.16,35545.0,47.3202,47.3202,47.2661,47.2661,35545.0
2017-05-26 14:10:00,61.17,61.2,61.14,61.2,32459.0,47.2738,47.297,47.2506,47.297,32459.0
2017-05-26 14:15:00,61.2,61.2,61.16,61.17,43587.0,47.297,47.297,47.2661,47.2738,43587.0
2017-05-26 14:20:00,61.18,61.22,61.16,61.18,42874.0,47.2815,47.3125,47.2661,47.2815,42874.0
2017-05-26 14:25:00,61.17,61.28,61.17,61.27,36605.0,47.2738,47.3588,47.2738,47.3511,36605.0
2017-05-26 14:30:00,61.27,61.28,61.14,61.14,29911.0,47.3511,47.3588,47.2506,47.2506,29911.0
2017-05-26 14:35:00,61.14,61.19,61.13,61.19,34967.0,47.2506,47.2893,47.2429,47.2893,34967.0
2017-05-26 14:40:00,61.19,61.2,61.16,61.17,34329.0,47.2893,47.297,47.2661,47.2738,34329.0
2017-05-26 14:45:00,61.17,61.18,61.13,61.13,25976.0,47.2738,47.2815,47.2429,47.2429,25976.0
2017-05-26 14:50:00,61.13,61.14,61.09,61.14,41236.0,47.2429,47.2506,47.212,47.2506,41236.0
2017-05-26 14:55:00,61.14,61.15,61.09,61.09,27707.0,47.2506,47.2584,47.212,47.212,27707.0
2017-05-26 15:00:00,61.08,61.11,61.03,61.05,53223.0,47.2043,47.2274,47.1656,47.1811,53223.0
2017-05-26 15:05:00,61.06,61.07,60.96,61.04,145043.0,47.1888,47.1965,47.1115,47.1733,145043.0
2017-05-26 15:10:00,61.04,61.08,61.03,61.08,30206.0,47.1733,47.2043,47.1656,47.2043,30206.0
2017-05-26 15:15:00,61.08,61.08,61.03,61.03,41115.0,47.2043,47.2043,47.1656,47.1656,41115.0
2017-05-26 15:20:00,61.03,61.03,61.01,61.02,58494.0,47.1656,47.1656,47.1502,47.1579,58494.0
2017-05-26 15:25:00,61.02,61.06,60.99,61.0,57177.0,47.1579,47.1888,47.1347,47.1424,57177.0
2017-05-26 15:30:00,61.0,61.01,60.99,61.0,42841.0,47.1424,47.1502,47.1347,47.1424,42841.0
2017-05-26 15:35:00,61.0,61.01,60.99,61.01,45962.0,47.1424,47.1502,47.1347,47.1502,45962.0
2017-05-26 15:40:00,61.0,61.01,60.94,60.99,100758.0,47.1424,47.1502,47.0961,47.1347,100758.0
2017-05-26 15:45:00,60.98,61.06,60.98,61.01,80660.0,47.127,47.1888,47.127,47.1502,80660.0
2017-05-26 15:50:00,61.01,61.01,60.99,61.0,102286.0,47.1502,47.1502,47.1347,47.1424,102286.0
2017-05-26 15:55:00,61.0,61.05,60.99,61.02,231577.0,47.1424,47.1811,47.1347,47.1579,231577.0
2017-05-30 09:30:00,60.61,60.75,60.37,60.51,116776.0,46.841,46.9492,46.6555,46.7637,116776.0
2017-05-30 09:35:00,60.54,60.54,60.24,60.24,46184.0,46.7869,46.7869,46.5551,46.5551,46184.0
2017-05-30 09:40:00,60.25,60.25,60.12,60.21,50823.0,46.5628,46.5628,46.4623,46.5319,50823.0
2017-05-30 09:45:00,60.23,60.28,60.05,60.11,43090.0,46.5474,46.586,46.4082,46.4546,43090.0
2017-05-30 09:50:00,60.12,60.27,60.06,60.27,40999.0,46.4623,46.5783,46.416,46.5783,40999.0
2017-05-30 09:55:00,60.27,60.27,60.06,60.07,24369.0,46.5783,46.5783,46.416,46.4237,24369.0
2017-05-30 10:00:00,60.07,60.16,60.07,60.15,33205.0,46.4237,46.4933,46.4237,46.4855,33205.0
2017-05-30 10:05:00,60.15,60.19,60.0,60.05,54764.0,46.4855,46.5164,46.3696,46.4082,54764.0
2017-05-30 10:10:00,60.04,60.11,60.01,60.07,28788.0,46.4005,46.4546,46.3773,46.4237,28788.0
2017-05-30 10:15:00,60.07,60.15,60.06,60.15,28858.0,46.4237,46.4855,46.416,46.4855,28858.0
2017-05-30 10:20:00,60.14,60.16,60.11,60.12,31902.0,46.4778,46.4933,46.4546,46.4623,31902.0
2017-05-30 10:25:00,60.13,60.18,60.09,60.13,29533.0,46.4701,46.5087,46.4392,46.4701,29533.0
2017-05-30 10:30:00,60.13,60.26,60.12,60.26,33888.0,46.4701,46.5705,46.4623,46.5705,33888.0
2017-05-30 10:35:00,60.26,60.32,60.23,60.27,34147.0,46.5705,46.6169,46.5474,46.5783,34147.0
2017-05-30 10:40:00,60.28,60.34,60.26,60.26,26134.0,46.586,46.6324,46.5705,46.5705,26134.0
2017-05-30 10:45:00,60.26,60.26,60.19,60.2,23797.0,46.5705,46.5705,46.5164,46.5242,23797.0
2017-05-30 10:50:00,60.21,60.24,60.17,60.21,23145.0,46.5319,46.5551,46.501,46.5319,23145.0
2017-05-30 10:55:00,60.21,60.25,60.15,60.25,29987.0,46.5319,46.5628,46.4855,46.5628,29987.0
2017-05-30 11:00:00,60.25,60.35,60.25,60.32,39547.0,46.5628,46.6401,46.5628,46.6169,39547.0
2017-05-30 11:05:00,60.32,60.35,60.26,60.27,30944.0,46.6169,46.6401,46.5705,46.5783,30944.0
2017-05-30 11:10:00,60.27,60.3,60.23,60.26,32089.0,46.5783,46.6015,46.5474,46.5705,32089.0
2017-05-30 11:15:00,60.26,60.34,60.25,60.3,37969.0,46.5705,46.6324,46.5628,46.6015,37969.0
2017-05-30 11:20:00,60.3,60.3,60.18,60.21,26250.0,46.6015,46.6015,46.5087,46.5319,26250.0
2017-05-30 11:25:00,60.21,60.32,60.19,60.26,32686.0,46.5319,46.6169,46.5164,46.5705,32686.0
2017-05-30 11:30:00,60.26,60.29,60.23,60.23,25845.0,46.5705,46.5937,46.5474,46.5474,25845.0
2017-05-30 11:35:00,60.22,60.28,60.19,60.26,31837.0,46.5396,46.586,46.5164,46.5705,31837.0
2017-05-30 11:40:00,60.26,60.28,60.24,60.27,16106.0,46.5705,46.586,46.5551,46.5783,16106.0
2017-05-30 11:45:00,60.27,60.3,60.25,60.28,18508.0,46.5783,46.6015,46.5628,46.586,18508.0
2017-05-30 11:50:00,60.27,60.32,60.25,60.29,21825.0,46.5783,46.6169,46.5628,46.5937,21825.0
2017-05-30 11:55:00,60.29,60.31,60.24,60.26,19600.0,46.5937,46.6092,46.5551,46.5705,19600.0
2017-05-30 12:00:00,60.26,60.29,60.22,60.24,41511.0,46.5705,46.5937,46.5396,46.5551,41511.0
2017-05-30 12:05:00,60.25,60.25,60.2,60.23,31570.0,46.5628,46.5628,46.5242,46.5474,31570.0
2017-05-30 12:10:00,60.23,60.24,60.2,60.24,17168.0,46.5474,46.5551,46.5242,46.5551,17168.0
2017-05-30 12:15:00,60.25,60.26,60.22,60.24,10119.0,46.5628,46.5705,46.5396,46.5551,10119.0
2017-05-30 12:20:00,60.24,60.31,60.22,60.31,18831.0,46.5551,46.6092,46.5396,46.6092,18831.0
2017-05-30 12:25:00,60.31,60.31,60.26,60.27,15675.0,46.6092,46.6092,46.5705,46.5783,15675.0
2017-05-30 12:30:00,60.28,60.37,60.28,60.34,21524.0,46.586,46.6555,46.586,46.6324,21524.0
2017-05-30 12:35:00,60.34,60.35,60.3,60.33,13946.0,46.6324,46.6401,46.6015,46.6246,13946.0
2017-05-30 12:40:00,60.34,60.34,60.3,60.34,18572.0,46.6324,46.6324,46.6015,46.6324,18572.0
2017-05-30 12:45:00,60.34,60.35,60.3,60.31,22589.0,46.6324,46.6401,46.6015,46.6092,22589.0
2017-05-30 12:50:00,60.31,60.34,60.3,60.33,21868.0,46.6092,46.6324,46.6015,46.6246,21868.0
2017-05-30 12:55:00,60.32,60.32,60.22,60.23,15515.0,46.6169,46.6169,46.5396,46.5474,15515.0
2017-05-30 13:00:00,60.23,60.27,60.23,60.25,17763.0,46.5474,46.5783,46.5474,46.5628,17763.0
2017-05-30 13:05:00,60.25,60.25,60.22,60.23,12047.0,46.5628,46.5628,46.5396,46.5474,12047.0
2017-05-30 13:10:00,60.23,60.25,60.21,60.25,18070.0,46.5474,46.5628,46.5319,46.5628,18070.0
2017-05-30 13:15:00,60.25,60.26,60.21,60.21,18079.0,46.5628,46.5705,46.5319,46.5319,18079.0
2017-05-30 13:20:00,60.21,60.22,60.18,60.21,35759.0,46.5319,46.5396,46.5087,46.5319,35759.0
2017-05-30 13:25:00,60.21,60.22,60.16,60.22,19267.0,46.5319,46.5396,46.4933,46.5396,19267.0
2017-05-30 13:30:00,60.23,60.25,60.22,60.24,15782.0,46.5474,46.5628,46.5396,46.5551,15782.0
2017-05-30 13:35:00,60.24,60.35,60.23,60.3,42476.0,46.5551,46.6401,46.5474,46.6015,42476.0
2017-05-30 13:40:00,60.3,60.33,60.26,60.32,33701.0,46.6015,46.6246,46.5705,46.6169,33701.0
2017-05-30 13:45:00,60.31,60.38,60.3,60.38,18052.0,46.6092,46.6633,46.6015,46.6633,18052.0
2017-05-30 13:50:00,60.39,60.41,60.38,60.4,29241.0,46.671,46.6865,46.6633,46.6787,29241.0
2017-05-30 13:55:00,60.4,60.44,60.38,60.44,19601.0,46.6787,46.7096,46.6633,46.7096,19601.0
2017-05-30 14:00:00,60.44,60.5,60.44,60.47,29825.0,46.7096,46.756,46.7096,46.7328,29825.0
2017-05-30 14:05:00,60.47,60.54,60.46,60.52,36866.0,46.7328,46.7869,46.7251,46.7715,36866.0
2017-05-30 14:10:00,60.52,60.53,60.47,60.53,32455.0,46.7715,46.7792,46.7328,46.7792,32455.0
2017-05-30 14:15:00,60.53,60.55,60.46,60.48,41995.0,46.7792,46.7947,46.7251,46.7406,41995.0
2017-05-30 14:20:00,60.47,60.56,60.47,60.56,26683.0,46.7328,46.8024,46.7328,46.8024,26683.0
2017-05-30 14:25:00,60.55,60.56,60.49,60.5,32035.0,46.7947,46.8024,46.7483,46.756,32035.0
2017-05-30 14:30:00,60.5,60.53,60.48,60.5,28348.0,46.756,46.7792,46.7406,46.756,28348.0
2017-05-30 14:35:00,60.5,60.56,60.48,60.55,56268.0,46.756,46.8024,46.7406,46.7947,56268.0
2017-05-30 14:40:00,60.55,60.57,60.54,60.57,27804.0,46.7947,46.8101,46.7869,46.8101,27804.0
2017-05-30 14:45:00,60.57,60.64,60.56,60.63,32442.0,46.8101,46.8642,46.8024,46.8565,32442.0
2017-05-30 14:50:00,60.63,60.64,60.54,60.54,27213.0,46.8565,46.8642,46.7869,46.7869,27213.0
2017-05-30 14:55:00,60.55,60.58,60.52,60.55,23068.0,46.7947,46.8178,46.7715,46.7947,23068.0
2017-05-30 15:00:00,60.55,60.61,60.55,60.59,27236.0,46.7947,46.841,46.7947,46.8256,27236.0
2017-05-30 15:05:00,60.6,60.6,60.52,60.53,37271.0,46.8333,46.8333,46.7715,46.7792,37271.0
2017-05-30 15:10:00,60.53,60.53,60.46,60.47,31613.0,46.7792,46.7792,46.7251,46.7328,31613.0
2017-05-30 15:15:00,60.46,60.48,60.41,60.42,29974.0,46.7251,46.7406,46.6865,46.6942,29974.0
2017-05-30 15:20:00,60.42,60.44,60.38,60.38,25935.0,46.6942,46.7096,46.6633,46.6633,25935.0
2017-05-30 15:25:00,60.38,60.39,60.33,60.35,32524.0,46.6633,46.671,46.6246,46.6401,32524.0
2017-05-30 15:30:00,60.35,60.35,60.3,60.3,45942.0,46.6401,46.6401,46.6015,46.6015,45942.0
2017-05-30 15:35:00,60.31,60.32,60.25,60.25,46791.0,46.6092,46.6169,46.5628,46.5628,46791.0
2017-05-30 15:40:00,60.26,60.28,60.21,60.23,54495.0,46.5705,46.586,46.5319,46.5474,54495.0
2017-05-30 15:45:00,60.23,60.25,60.22,60.23,59393.0,46.5474,46.5628,46.5396,46.5474,59393.0
2017-05-30 15:50:00,60.23,60.23,60.13,60.14,89850.0,46.5474,46.5474,46.4701,46.4778,89850.0
2017-05-30 15:55:00,60.14,60.14,60.1,60.11,169614.0,46.4778,46.4778,46.4469,46.4546,169614.0
2017-05-31 09:30:00,59.62,59.9,59.4,59.52,115277.0,46.0759,46.2923,45.9059,45.9986,115277.0
2017-05-31 09:35:00,59.51,59.76,59.51,59.61,44860.0,45.9909,46.1841,45.9909,46.0682,44860.0
2017-05-31 09:40:00,59.6,59.73,59.6,59.72,43660.0,46.0605,46.1609,46.0605,46.1532,43660.0
2017-05-31 09:45:00,59.71,59.89,59.61,59.75,68490.0,46.1455,46.2846,46.0682,46.1764,68490.0
2017-05-31 09:50:00,59.76,59.85,59.71,59.84,33244.0,46.1841,46.2537,46.1455,46.2459,33244.0
2017-05-31 09:55:00,59.85,59.89,59.74,59.75,30790.0,46.2537,46.2846,46.1687,46.1764,30790.0
2017-05-31 10:00:00,59.75,59.89,59.74,59.8,42877.0,46.1764,46.2846,46.1687,46.215,42877.0
2017-05-31 10:05:00,59.81,59.81,59.69,59.72,31215.0,46.2228,46.2228,46.13,46.1532,31215.0
2017-05-31 10:10:00,59.71,59.75,59.6,59.75,45590.0,46.1455,46.1764,46.0605,46.1764,45590.0
2017-05-31 10:15:00,59.75,59.85,59.71,59.76,60410.0,46.1764,46.2537,46.1455,46.1841,60410.0
2017-05-31 10:20:00,59.76,59.79,59.71,59.79,37751.0,46.1841,46.2073,46.1455,46.2073,37751.0
2017-05-31 10:25:00,59.79,59.85,59.72,59.84,49099.0,46.2073,46.2537,46.1532,46.2459,49099.0
2017-05-31 10:30:00,59.83,59.95,59.79,59.9,54874.0,46.2382,46.331,46.2073,46.2923,54874.0
2017-05-31 10:35:00,59.9,59.99,59.9,59.94,62401.0,46.2923,46.3619,46.2923,46.3232,62401.0
2017-05-31 10:40:00,59.96,59.98,59.91,59.93,45520.0,46.3387,46.3541,46.3,46.3155,45520.0
2017-05-31 10:45:00,59.93,59.95,59.85,59.86,24847.0,46.3155,46.331,46.2537,46.2614,24847.0
2017-05-31 10:50:00,59.85,59.87,59.76,59.78,30877.0,46.2537,46.2691,46.1841,46.1996,30877.0
2017-05-31 10:55:00,59.79,59.84,59.77,59.79,28209.0,46.2073,46.2459,46.1919,46.2073,28209.0
2017-05-31 11:00:00,59.78,59.81,59.72,59.8,86579.0,46.1996,46.2228,46.1532,46.215,86579.0
2017-05-31 11:05:00,59.8,59.89,59.8,59.84,46432.0,46.215,46.2846,46.215,46.2459,46432.0
2017-05-31 11:10:00,59.85,59.85,59.68,59.68,32777.0,46.2537,46.2537,46.1223,46.1223,32777.0
2017-05-31 11:15:00,59.69,59.69,59.57,59.58,23262.0,46.13,46.13,46.0373,46.045,23262.0
2017-05-31 11:20:00,59.58,59.68,59.57,59.63,24977.0,46.045,46.1223,46.0373,46.0837,24977.0
2017-05-31 11:25:00,59.64,59.65,59.51,59.57,50380.0,46.0914,46.0991,45.9909,46.0373,50380.0
2017-05-31 11:30:00,59.56,59.57,59.45,59.46,32027.0,46.0296,46.0373,45.9445,45.9523,32027.0
2017-05-31 11:35:00,59.46,59.51,59.44,59.46,43385.0,45.9523,45.9909,45.9368,45.9523,43385.0
2017-05-31 11:40:00,59.47,59.52,59.43,59.47,29683.0,45.96,45.9986,45.9291,45.96,29683.0
2017-05-31 11:45:00,59.47,59.6,59.42,59.6,80571.0,45.96,46.0605,45.9214,46.0605,80571.0
2017-05-31 11:50:00,59.6,59.75,59.57,59.67,80121.0,46.0605,46.1764,46.0373,46.1146,80121.0
2017-05-31 11:55:00,59.66,59.7,59.61,59.7,33276.0,46.1068,46.1378,46.0682,46.1378,33276.0
2017-05-31 12:00:00,59.72,59.76,59.63,59.73,32622.0,46.1532,46.1841,46.0837,46.1609,32622.0
2017-05-31 12:05:00,59.72,59.76,59.72,59.74,35354.0,46.1532,46.1841,46.1532,46.1687,35354.0
2017-05-31 12:10:00,59.74,59.8,59.66,59.67,31185.0,46.1687,46.215,46.1068,46.1146,31185.0
2017-05-31 12:15:00,59.66,59.75,59.66,59.73,31306.0,46.1068,46.1764,46.1068,46.1609,31306.0
2017-05-31 12:20:00,59.72,59.73,59.62,59.65,28804.0,46.1532,46.1609,46.0759,46.0991,28804.0
2017-05-31 12:25:00,59.65,59.71,59.6,59.61,31723.0,46.0991,46.1455,46.0605,46.0682,31723.0
2017-05-31 12:30:00,59.61,59.66,59.59,59.6,27857.0,46.0682,46.1068,46.0527,46.0605,27857.0
2017-05-31 12:35:00,59.6,59.62,59.56,59.58,32601.0,46.0605,46.0759,46.0296,46.045,32601.0
2017-05-31 12:40:00,59.59,59.66,59.59,59.64,48376.0,46.0527,46.1068,46.0527,46.0914,48376.0
2017-05-31 12:45:00,59.65,59.67,59.6,59.62,34402.0,46.0991,46.1146,46.0605,46.0759,34402.0
2017-05-31 12:50:00,59.62,59.62,59.55,59.58,39129.0,46.0759,46.0759,46.0218,46.045,39129.0
2017-05-31 12:55:00,59.58,59.58,59.53,59.56,43961.0,46.045,46.045,46.0064,46.0296,43961.0
2017-05-31 13:00:00,59.57,59.57,59.52,59.53,54169.0,46.0373,46.0373,45.9986,46.0064,54169.0
2017-05-31 13:05:00,59.53,59.61,59.51,59.58,71558.0,46.0064,46.0682,45.9909,46.045,71558.0
2017-05-31 13:10:00,59.58,59.62,59.55,59.57,44980.0,46.045,46.0759,46.0218,46.0373,44980.0
2017-05-31 13:15:00,59.58,59.58,59.49,59.49,61746.0,46.045,46.045,45.9755,45.9755,61746.0
2017-05-31 13:20:00,59.5,59.5,59.41,59.43,35276.0,45.9832,45.9832,45.9136,45.9291,35276.0
2017-05-31 13:25:00,59.44,59.49,59.42,59.43,38867.0,45.9368,45.9755,45.9214,45.9291,38867.0
2017-05-31 13:30:00,59.43,59.5,59.42,59.47,39747.0,45.9291,45.9832,45.9214,45.96,39747.0
2017-05-31 13:35:00,59.47,59.47,59.41,59.43,50212.0,45.96,45.96,45.9136,45.9291,50212.0
2017-05-31 13:40:00,59.42,59.51,59.41,59.48,60959.0,45.9214,45.9909,45.9136,45.9677,60959.0
2017-05-31 13:45:00,59.47,59.49,59.42,59.47,35412.0,45.96,45.9755,45.9214,45.96,35412.0
2017-05-31 13:50:00,59.47,59.48,59.43,59.43,35633.0,45.96,45.9677,45.9291,45.9291,35633.0
2017-05-31 13:55:00,59.42,59.47,59.4,59.44,44649.0,45.9214,45.96,45.9059,45.9368,44649.0
2017-05-31 14:00:00,59.44,59.45,59.41,59.44,63277.0,45.9368,45.9445,45.9136,45.9368,63277.0
2017-05-31 14:05:00,59.44,59.46,59.4,59.41,60933.0,45.9368,45.9523,45.9059,45.9136,60933.0
2017-05-31 14:10:00,59.42,59.45,59.4,59.45,113650.0,45.9214,45.9445,45.9059,45.9445,113650.0
2017-05-31 14:15:00,59.45,59.49,59.43,59.45,81073.0,45.9445,45.9755,45.9291,45.9445,81073.0
2017-05-31 14:20:00,59.45,59.54,59.45,59.52,57856.0,45.9445,46.0141,45.9445,45.9986,57856.0
2017-05-31 14:25:00,59.51,59.56,59.48,59.48,54286.0,45.9909,46.0296,45.9677,45.9677,54286.0
2017-05-31 14:30:00,59.48,59.49,59.37,59.37,111788.0,45.9677,45.9755,45.8827,45.8827,111788.0
2017-05-31 14:35:00,59.37,59.37,59.23,59.28,118143.0,45.8827,45.8827,45.7745,45.8132,118143.0
2017-05-31 14:40:00,59.27,59.28,59.16,59.2,97643.0,45.8054,45.8132,45.7204,45.7513,97643.0
2017-05-31 14:45:00,59.2,59.2,59.1,59.14,109138.0,45.7513,45.7513,45.6741,45.705,109138.0
2017-05-31 14:50:00,59.13,59.19,59.13,59.19,60026.0,45.6972,45.7436,45.6972,45.7436,60026.0
2017-05-31 14:55:00,59.19,59.19,59.12,59.14,104179.0,45.7436,45.7436,45.6895,45.705,104179.0
2017-05-31 15:00:00,59.14,59.22,59.12,59.15,100690.0,45.705,45.7668,45.6895,45.7127,100690.0
2017-05-31 15:05:00,59.16,59.17,59.06,59.08,71184.0,45.7204,45.7282,45.6431,45.6586,71184.0
2017-05-31 15:10:00,59.07,59.11,59.05,59.1,75152.0,45.6509,45.6818,45.6354,45.6741,75152.0
2017-05-31 15:15:00,59.1,59.14,59.09,59.1,81174.0,45.6741,45.705,45.6663,45.6741,81174.0
2017-05-31 15:20:00,59.11,59.14,59.1,59.14,88565.0,45.6818,45.705,45.6741,45.705,88565.0
2017-05-31 15:25:00,59.14,59.19,59.14,59.15,52348.0,45.705,45.7436,45.705,45.7127,52348.0
2017-05-31 15:30:00,59.16,59.21,59.13,59.17,109794.0,45.7204,45.7591,45.6972,45.7282,109794.0
2017-05-31 15:35:00,59.16,59.16,59.11,59.12,90351.0,45.7204,45.7204,45.6818,45.6895,90351.0
2017-05-31 15:40:00,59.12,59.16,59.11,59.16,106763.0,45.6895,45.7204,45.6818,45.7204,106763.0
2017-05-31 15:45:00,59.16,59.16,59.1,59.12,160507.0,45.7204,45.7204,45.6741,45.6895,160507.0
2017-05-31 15:50:00,59.12,59.12,58.98,58.98,274175.0,45.6895,45.6895,45.5813,45.5813,274175.0
2017-05-31 15:55:00,58.98,59.01,58.91,58.94,595379.0,45.5813,45.6045,45.5272,45.5504,595379.0
2017-06-01 09:30:00,59.09,59.1,58.8,58.9,90642.0,45.6663,45.6741,45.4422,45.5195,90642.0
2017-06-01 09:35:00,58.89,58.9,58.79,58.79,32350.0,45.5118,45.5195,45.4345,45.4345,32350.0
2017-06-01 09:40:00,58.79,59.08,58.79,59.07,57056.0,45.4345,45.6586,45.4345,45.6509,57056.0
2017-06-01 09:45:00,59.08,59.11,58.96,59.01,40602.0,45.6586,45.6818,45.5659,45.6045,40602.0
2017-06-01 09:50:00,59.02,59.04,58.88,58.94,47274.0,45.6122,45.6277,45.504,45.5504,47274.0
2017-06-01 09:55:00,58.92,58.98,58.86,58.96,41824.0,45.5349,45.5813,45.4886,45.5659,41824.0
2017-06-01 10:00:00,58.95,59.22,58.94,59.21,39294.0,45.5581,45.7668,45.5504,45.7591,39294.0
2017-06-01 10:05:00,59.2,59.21,59.08,59.14,30036.0,45.7513,45.7591,45.6586,45.705,30036.0
2017-06-01 10:10:00,59.13,59.18,59.09,59.15,42417.0,45.6972,45.7359,45.6663,45.7127,42417.0
2017-06-01 10:15:00,59.15,59.2,59.1,59.11,32418.0,45.7127,45.7513,45.6741,45.6818,32418.0
2017-06-01 10:20:00,59.11,59.53,59.11,59.4,361658.0,45.6818,46.0064,45.6818,45.9059,361658.0
2017-06-01 10:25:00,59.39,59.65,59.27,59.53,159667.0,45.8982,46.0991,45.8054,46.0064,159667.0
2017-06-01 10:30:00,59.54,59.72,59.43,59.7,125834.0,46.0141,46.1532,45.9291,46.1378,125834.0
2017-06-01 10:35:00,59.7,59.87,59.64,59.83,150920.0,46.1378,46.2691,46.0914,46.2382,150920.0
2017-06-01 10:40:00,59.83,59.87,59.74,59.81,110454.0,46.2382,46.2691,46.1687,46.2228,110454.0
2017-06-01 10:45:00,59.81,59.81,59.6,59.7,106087.0,46.2228,46.2228,46.0605,46.1378,106087.0
2017-06-01 10:50:00,59.7,59.73,59.6,59.65,58220.0,46.1378,46.1609,46.0605,46.0991,58220.0
2017-06-01 10:55:00,59.64,59.85,59.64,59.79,53778.0,46.0914,46.2537,46.0914,46.2073,53778.0
2017-06-01 11:00:00,59.84,59.96,59.77,59.82,64354.0,46.2459,46.3387,46.1919,46.2305,64354.0
2017-06-01 11:05:00,59.83,60.07,59.8,60.06,85741.0,46.2382,46.4237,46.215,46.416,85741.0
2017-06-01 11:10:00,60.08,60.25,60.06,60.22,84233.0,46.4314,46.5628,46.416,46.5396,84233.0
2017-06-01 11:15:00,60.22,60.27,60.01,60.01,89402.0,46.5396,46.5783,46.3773,46.3773,89402.0
2017-06-01 11:20:00,60.02,60.06,59.81,59.87,74454.0,46.3851,46.416,46.2228,46.2691,74454.0
2017-06-01 11:25:00,59.86,59.96,59.81,59.91,52796.0,46.2614,46.3387,46.2228,46.3,52796.0
2017-06-01 11:30:00,59.9,59.96,59.85,59.85,40574.0,46.2923,46.3387,46.2537,46.2537,40574.0
2017-06-01 11:35:00,59.86,59.92,59.73,59.73,47528.0,46.2614,46.3078,46.1609,46.1609,47528.0
2017-06-01 11:40:00,59.73,59.8,59.69,59.76,48890.0,46.1609,46.215,46.13,46.1841,48890.0
2017-06-01 11:45:00,59.76,60.05,59.75,60.0,86142.0,46.1841,46.4082,46.1764,46.3696,86142.0
2017-06-01 11:50:00,59.99,60.13,59.97,60.05,61754.0,46.3619,46.4701,46.3464,46.4082,61754.0
2017-06-01 11:55:00,60.05,60.15,60.02,60.12,57977.0,46.4082,46.4855,46.3851,46.4623,57977.0
2017-06-01 12:00:00,60.13,60.34,60.12,60.33,96942.0,46.4701,46.6324,46.4623,46.6246,96942.0
2017-06-01 12:05:00,60.32,60.5,60.32,60.38,102977.0,46.6169,46.756,46.6169,46.6633,102977.0
2017-06-01 12:10:00,60.39,60.6,60.37,60.57,140617.0,46.671,46.8333,46.6555,46.8101,140617.0
2017-06-01 12:15:00,60.58,60.63,60.53,60.54,126048.0,46.8178,46.8565,46.7792,46.7869,126048.0
2017-06-01 12:20:00,60.54,60.65,60.51,60.6,96106.0,46.7869,46.8719,46.7637,46.8333,96106.0
2017-06-01 12:25:00,60.6,60.67,60.58,60.59,100949.0,46.8333,46.8874,46.8178,46.8256,100949.0
2017-06-01 12:30:00,60.6,60.75,60.55,60.69,282729.0,46.8333,46.9492,46.7947,46.9029,282729.0
2017-06-01 12:35:00,60.69,60.79,60.69,60.72,76929.0,46.9029,46.9801,46.9029,46.926,76929.0
2017-06-01 12:40:00,60.72,60.77,60.66,60.75,49870.0,46.926,46.9647,46.8797,46.9492,49870.0
2017-06-01 12:45:00,60.76,60.77,60.66,60.66,42207.0,46.957,46.9647,46.8797,46.8797,42207.0
2017-06-01 12:50:00,60.66,60.67,60.62,60.66,38044.0,46.8797,46.8874,46.8488,46.8797,38044.0
2017-06-01 12:55:00,60.66,60.74,60.65,60.73,40454.0,46.8797,46.9415,46.8719,46.9338,40454.0
2017-06-01 13:00:00,60.72,60.75,60.66,60.68,42464.0,46.926,46.9492,46.8797,46.8951,42464.0
2017-06-01 13:05:00,60.67,60.73,60.67,60.7,44569.0,46.8874,46.9338,46.8874,46.9106,44569.0
2017-06-01 13:10:00,60.69,60.7,60.65,60.69,31084.0,46.9029,46.9106,46.8719,46.9029,31084.0
2017-06-01 13:15:00,60.69,60.69,60.6,60.65,33209.0,46.9029,46.9029,46.8333,46.8719,33209.0
2017-06-01 13:20:00,60.65,60.7,60.56,60.61,88374.0,46.8719,46.9106,46.8024,46.841,88374.0
2017-06-01 13:25:00,60.61,60.77,60.6,60.74,98146.0,46.841,46.9647,46.8333,46.9415,98146.0
2017-06-01 13:30:00,60.74,60.76,60.7,60.72,62330.0,46.9415,46.957,46.9106,46.926,62330.0
2017-06-01 13:35:00,60.72,60.79,60.66,60.71,65983.0,46.926,46.9801,46.8797,46.9183,65983.0
2017-06-01 13:40:00,60.7,60.77,60.7,60.77,72957.0,46.9106,46.9647,46.9106,46.9647,72957.0
2017-06-01 13:45:00,60.77,60.8,60.76,60.77,26990.0,46.9647,46.9879,46.957,46.9647,26990.0
2017-06-01 13:50:00,60.76,60.79,60.75,60.76,38636.0,46.957,46.9801,46.9492,46.957,38636.0
2017-06-01 13:55:00,60.76,60.76,60.73,60.73,23298.0,46.957,46.957,46.9338,46.9338,23298.0
2017-06-01 14:00:00,60.73,60.76,60.69,60.73,69019.0,46.9338,46.957,46.9029,46.9338,69019.0
2017-06-01 14:05:00,60.73,60.76,60.68,60.71,61478.0,46.9338,46.957,46.8951,46.9183,61478.0
2017-06-01 14:10:00,60.71,60.76,60.66,60.67,83686.0,46.9183,46.957,46.8797,46.8874,83686.0
2017-06-01 14:15:00,60.68,60.68,60.6,60.65,44596.0,46.8951,46.8951,46.8333,46.8719,44596.0
2017-06-01 14:20:00,60.66,60.76,60.66,60.7,110129.0,46.8797,46.957,46.8797,46.9106,110129.0
2017-06-01 14:25:00,60.7,60.71,60.48,60.51,94978.0,46.9106,46.9183,46.7406,46.7637,94978.0
2017-06-01 14:30:00,60.51,60.55,60.48,60.51,46890.0,46.7637,46.7947,46.7406,46.7637,46890.0
2017-06-01 14:35:00,60.51,60.51,60.44,60.44,72567.0,46.7637,46.7637,46.7096,46.7096,72567.0
2017-06-01 14:40:00,60.44,60.53,60.42,60.42,44211.0,46.7096,46.7792,46.6942,46.6942,44211.0
2017-06-01 14:45:00,60.42,60.56,60.41,60.55,104951.0,46.6942,46.8024,46.6865,46.7947,104951.0
2017-06-01 14:50:00,60.55,60.55,60.46,60.46,42374.0,46.7947,46.7947,46.7251,46.7251,42374.0
2017-06-01 14:55:00,60.46,60.53,60.46,60.52,36031.0,46.7251,46.7792,46.7251,46.7715,36031.0
2017-06-01 15:00:00,60.51,60.52,60.4,60.41,55059.0,46.7637,46.7715,46.6787,46.6865,55059.0
2017-06-01 15:05:00,60.41,60.43,60.35,60.37,309932.0,46.6865,46.7019,46.6401,46.6555,309932.0
2017-06-01 15:10:00,60.36,60.4,60.35,60.36,43633.0,46.6478,46.6787,46.6401,46.6478,43633.0
2017-06-01 15:15:00,60.37,60.37,60.28,60.32,55221.0,46.6555,46.6555,46.586,46.6169,55221.0
2017-06-01 15:20:00,60.32,60.36,60.29,60.36,44919.0,46.6169,46.6478,46.5937,46.6478,44919.0
2017-06-01 15:25:00,60.36,60.37,60.27,60.31,54240.0,46.6478,46.6555,46.5783,46.6092,54240.0
2017-06-01 15:30:00,60.31,60.4,60.28,60.39,50595.0,46.6092,46.6787,46.586,46.671,50595.0
2017-06-01 15:35:00,60.4,60.42,60.34,60.37,205170.0,46.6787,46.6942,46.6324,46.6555,205170.0
2017-06-01 15:40:00,60.37,60.41,60.34,60.37,93764.0,46.6555,46.6865,46.6324,46.6555,93764.0
2017-06-01 15:45:00,60.36,60.37,60.33,60.37,132715.0,46.6478,46.6555,46.6246,46.6555,132715.0
2017-06-01 15:50:00,60.37,60.42,60.36,60.41,231779.0,46.6555,46.6942,46.6478,46.6865,231779.0
2017-06-01 15:55:00,60.41,60.52,60.4,60.51,281755.0,46.6865,46.7715,46.6787,46.7637,281755.0
2017-06-02 09:30:00,60.17,60.23,59.91,59.94,89377.0,46.501,46.5474,46.3,46.3232,89377.0
2017-06-02 09:35:00,59.95,60.02,59.95,59.98,36998.0,46.331,46.3851,46.331,46.3541,36998.0
2017-06-02 09:40:00,60.0,60.13,59.92,60.11,116484.0,46.3696,46.4701,46.3078,46.4546,116484.0
2017-06-02 09:45:00,60.11,60.15,59.98,60.05,146154.0,46.4546,46.4855,46.3541,46.4082,146154.0
2017-06-02 09:50:00,60.04,60.18,60.04,60.12,139146.0,46.4005,46.5087,46.4005,46.4623,139146.0
2017-06-02 09:55:00,60.1,60.11,60.04,60.07,33415.0,46.4469,46.4546,46.4005,46.4237,33415.0
2017-06-02 10:00:00,60.06,60.11,60.03,60.04,34463.0,46.416,46.4546,46.3928,46.4005,34463.0
2017-06-02 10:05:00,60.05,60.08,59.93,59.97,109058.0,46.4082,46.4314,46.3155,46.3464,109058.0
2017-06-02 10:10:00,59.98,60.0,59.9,59.96,39970.0,46.3541,46.3696,46.2923,46.3387,39970.0
2017-06-02 10:15:00,59.97,60.01,59.92,60.0,28371.0,46.3464,46.3773,46.3078,46.3696,28371.0
2017-06-02 10:20:00,60.0,60.11,60.0,60.09,32845.0,46.3696,46.4546,46.3696,46.4392,32845.0
2017-06-02 10:25:00,60.08,60.09,59.93,60.0,43417.0,46.4314,46.4392,46.3155,46.3696,43417.0
2017-06-02 10:30:00,60.0,60.03,59.87,59.87,69120.0,46.3696,46.3928,46.2691,46.2691,69120.0
2017-06-02 10:35:00,59.87,60.01,59.84,60.0,78853.0,46.2691,46.3773,46.2459,46.3696,78853.0
2017-06-02 10:40:00,59.99,60.1,59.95,59.98,74693.0,46.3619,46.4469,46.331,46.3541,74693.0
2017-06-02 10:45:00,59.98,60.09,59.96,60.02,40618.0,46.3541,46.4392,46.3387,46.3851,40618.0
2017-06-02 10:50:00,60.01,60.07,59.99,60.05,54752.0,46.3773,46.4237,46.3619,46.4082,54752.0
2017-06-02 10:55:00,60.05,60.05,59.93,59.97,81791.0,46.4082,46.4082,46.3155,46.3464,81791.0
2017-06-02 11:00:00,59.97,60.02,59.96,60.0,109260.0,46.3464,46.3851,46.3387,46.3696,109260.0
2017-06-02 11:05:00,60.0,60.0,59.88,59.88,84158.0,46.3696,46.3696,46.2769,46.2769,84158.0
2017-06-02 11:10:00,59.88,59.96,59.82,59.92,39287.0,46.2769,46.3387,46.2305,46.3078,39287.0
2017-06-02 11:15:00,59.94,60.02,59.93,59.99,46795.0,46.3232,46.3851,46.3155,46.3619,46795.0
2017-06-02 11:20:00,60.0,60.03,59.96,60.01,61035.0,46.3696,46.3928,46.3387,46.3773,61035.0
2017-06-02 11:25:00,60.01,60.03,59.94,59.96,42265.0,46.3773,46.3928,46.3232,46.3387,42265.0
2017-06-02 11:30:00,59.96,59.98,59.93,59.95,25385.0,46.3387,46.3541,46.3155,46.331,25385.0
2017-06-02 11:35:00,59.95,60.03,59.91,60.0,110797.0,46.331,46.3928,46.3,46.3696,110797.0
2017-06-02 11:40:00,60.0,60.0,59.95,59.99,35071.0,46.3696,46.3696,46.331,46.3619,35071.0
2017-06-02 11:45:00,59.99,60.01,59.84,59.84,46231.0,46.3619,46.3773,46.2459,46.2459,46231.0
2017-06-02 11:50:00,59.83,59.83,59.73,59.78,64123.0,46.2382,46.2382,46.1609,46.1996,64123.0
2017-06-02 11:55:00,59.77,59.77,59.7,59.73,41141.0,46.1919,46.1919,46.1378,46.1609,41141.0
2017-06-02 12:00:00,59.73,59.74,59.67,59.72,51007.0,46.1609,46.1687,46.1146,46.1532,51007.0
2017-06-02 12:05:00,59.73,59.79,59.69,59.7,60237.0,46.1609,46.2073,46.13,46.1378,60237.0
2017-06-02 12:10:00,59.7,59.75,59.66,59.69,33141.0,46.1378,46.1764,46.1068,46.13,33141.0
2017-06-02 12:15:00,59.69,59.82,59.69,59.79,56423.0,46.13,46.2305,46.13,46.2073,56423.0
2017-06-02 12:20:00,59.78,59.98,59.78,59.97,61870.0,46.1996,46.3541,46.1996,46.3464,61870.0
2017-06-02 12:25:00,59.97,60.06,59.93,60.02,57137.0,46.3464,46.416,46.3155,46.3851,57137.0
2017-06-02 12:30:00,60.02,60.05,59.98,60.04,31451.0,46.3851,46.4082,46.3541,46.4005,31451.0
2017-06-02 12:35:00,60.03,60.07,59.99,60.05,23938.0,46.3928,46.4237,46.3619,46.4082,23938.0
2017-06-02 12:40:00,60.06,60.11,60.05,60.09,44382.0,46.416,46.4546,46.4082,46.4392,44382.0
2017-06-02 12:45:00,60.09,60.12,60.06,60.06,18310.0,46.4392,46.4623,46.416,46.416,18310.0
2017-06-02 12:50:00,60.06,60.1,60.03,60.05,34881.0,46.416,46.4469,46.3928,46.4082,34881.0
2017-06-02 12:55:00,60.05,60.09,60.04,60.07,40159.0,46.4082,46.4392,46.4005,46.4237,40159.0
2017-06-02 13:00:00,60.07,60.09,60.01,60.06,41566.0,46.4237,46.4392,46.3773,46.416,41566.0
2017-06-02 13:05:00,60.06,60.12,60.03,60.07,70454.0,46.416,46.4623,46.3928,46.4237,70454.0
2017-06-02 13:10:00,60.07,60.11,60.04,60.11,43128.0,46.4237,46.4546,46.4005,46.4546,43128.0
2017-06-02 13:15:00,60.11,60.18,60.11,60.18,45499.0,46.4546,46.5087,46.4546,46.5087,45499.0
2017-06-02 13:20:00,60.18,60.19,60.16,60.16,25751.0,46.5087,46.5164,46.4933,46.4933,25751.0
2017-06-02 13:25:00,60.16,60.2,60.16,60.18,44410.0,46.4933,46.5242,46.4933,46.5087,44410.0
2017-06-02 13:30:00,60.19,60.3,60.17,60.3,57965.0,46.5164,46.6015,46.501,46.6015,57965.0
2017-06-02 13:35:00,60.31,60.35,60.26,60.26,60553.0,46.6092,46.6401,46.5705,46.5705,60553.0
2017-06-02 13:40:00,60.26,60.33,60.25,60.33,19486.0,46.5705,46.6246,46.5628,46.6246,19486.0
2017-06-02 13:45:00,60.33,60.33,60.24,60.25,30691.0,46.6246,46.6246,46.5551,46.5628,30691.0
2017-06-02 13:50:00,60.25,60.28,60.23,60.26,29373.0,46.5628,46.586,46.5474,46.5705,29373.0
2017-06-02 13:55:00,60.26,60.31,60.24,60.31,26693.0,46.5705,46.6092,46.5551,46.6092,26693.0
2017-06-02 14:00:00,60.31,60.32,60.2,60.23,67919.0,46.6092,46.6169,46.5242,46.5474,67919.0
2017-06-02 14:05:00,60.22,60.22,60.14,60.17,87780.0,46.5396,46.5396,46.4778,46.501,87780.0
2017-06-02 14:10:00,60.17,60.28,60.16,60.28,77219.0,46.501,46.586,46.4933,46.586,77219.0
2017-06-02 14:15:00,60.27,60.3,60.24,60.29,102475.0,46.5783,46.6015,46.5551,46.5937,102475.0
2017-06-02 14:20:00,60.29,60.33,60.27,60.32,67820.0,46.5937,46.6246,46.5783,46.6169,67820.0
2017-06-02 14:25:00,60.31,60.44,60.3,60.34,100173.0,46.6092,46.7096,46.6015,46.6324,100173.0
2017-06-02 14:30:00,60.34,60.38,60.32,60.34,46695.0,46.6324,46.6633,46.6169,46.6324,46695.0
2017-06-02 14:35:00,60.33,60.42,60.33,60.4,41691.0,46.6246,46.6942,46.6246,46.6787,41691.0
2017-06-02 14:40:00,60.4,60.44,60.39,60.44,48332.0,46.6787,46.7096,46.671,46.7096,48332.0
2017-06-02 14:45:00,60.44,60.5,60.43,60.48,56114.0,46.7096,46.756,46.7019,46.7406,56114.0
2017-06-02 14:50:00,60.48,60.49,60.43,60.45,44639.0,46.7406,46.7483,46.7019,46.7174,44639.0
2017-06-02 14:55:00,60.45,60.49,60.43,60.49,53012.0,46.7174,46.7483,46.7019,46.7483,53012.0
2017-06-02 15:00:00,60.49,60.49,60.42,60.43,70147.0,46.7483,46.7483,46.6942,46.7019,70147.0
2017-06-02 15:05:00,60.44,60.49,60.42,60.48,80046.0,46.7096,46.7483,46.6942,46.7406,80046.0
2017-06-02 15:10:00,60.48,60.51,60.47,60.5,75870.0,46.7406,46.7637,46.7328,46.756,75870.0
2017-06-02 15:15:00,60.51,60.53,60.44,60.45,103010.0,46.7637,46.7792,46.7096,46.7174,103010.0
2017-06-02 15:20:00,60.46,60.54,60.45,60.54,87644.0,46.7251,46.7869,46.7174,46.7869,87644.0
2017-06-02 15:25:00,60.54,60.61,60.53,60.59,87233.0,46.7869,46.841,46.7792,46.8256,87233.0
2017-06-02 15:30:00,60.59,60.64,60.55,60.61,132198.0,46.8256,46.8642,46.7947,46.841,132198.0
2017-06-02 15:35:00,60.62,60.69,60.61,60.65,143505.0,46.8488,46.9029,46.841,46.8719,143505.0
2017-06-02 15:40:00,60.66,60.7,60.61,60.64,139626.0,46.8797,46.9106,46.841,46.8642,139626.0
2017-06-02 15:45:00,60.64,60.67,60.59,60.6,173246.0,46.8642,46.8874,46.8256,46.8333,173246.0
2017-06-02 15:50:00,60.6,60.62,60.56,60.61,152280.0,46.8333,46.8488,46.8024,46.841,152280.0
2017-06-02 15:55:00,60.6,60.7,60.59,60.69,597722.0,46.8333,46.9106,46.8256,46.9029,597722.0
2017-06-05 09:30:00,60.26,60.31,60.04,60.04,150726.0,46.5705,46.6092,46.4005,46.4005,150726.0
2017-06-05 09:35:00,60.05,60.14,59.87,59.94,80674.0,46.4082,46.4778,46.2691,46.3232,80674.0
2017-06-05 09:40:00,59.94,60.02,59.81,59.84,82971.0,46.3232,46.3851,46.2228,46.2459,82971.0
2017-06-05 09:45:00,59.84,59.87,59.59,59.68,98388.0,46.2459,46.2691,46.0527,46.1223,98388.0
2017-06-05 09:50:00,59.68,59.85,59.68,59.84,58304.0,46.1223,46.2537,46.1223,46.2459,58304.0
2017-06-05 09:55:00,59.84,59.85,59.69,59.85,45899.0,46.2459,46.2537,46.13,46.2537,45899.0
2017-06-05 10:00:00,59.86,60.04,59.85,59.99,109063.0,46.2614,46.4005,46.2537,46.3619,109063.0
2017-06-05 10:05:00,59.98,60.24,59.98,60.21,92304.0,46.3541,46.5551,46.3541,46.5319,92304.0
2017-06-05 10:10:00,60.22,60.22,60.08,60.11,27666.0,46.5396,46.5396,46.4314,46.4546,27666.0
2017-06-05 10:15:00,60.12,60.2,60.01,60.03,46395.0,46.4623,46.5242,46.3773,46.3928,46395.0
2017-06-05 10:20:00,60.03,60.05,59.99,60.0,34575.0,46.3928,46.4082,46.3619,46.3696,34575.0
2017-06-05 10:25:00,60.0,60.13,59.99,60.11,42093.0,46.3696,46.4701,46.3619,46.4546,42093.0
2017-06-05 10:30:00,60.12,60.13,59.98,60.0,58104.0,46.4623,46.4701,46.3541,46.3696,58104.0
2017-06-05 10:35:00,60.0,60.07,59.92,59.93,49203.0,46.3696,46.4237,46.3078,46.3155,49203.0
2017-06-05 10:40:00,59.93,59.94,59.82,59.87,32280.0,46.3155,46.3232,46.2305,46.2691,32280.0
2017-06-05 10:45:00,59.87,59.89,59.77,59.8,57187.0,46.2691,46.2846,46.1919,46.215,57187.0
2017-06-05 10:50:00,59.8,59.82,59.77,59.81,64386.0,46.215,46.2305,46.1919,46.2228,64386.0
2017-06-05 10:55:00,59.81,59.82,59.69,59.7,80482.0,46.2228,46.2305,46.13,46.1378,80482.0
2017-06-05 11:00:00,59.71,59.73,59.61,59.62,82547.0,46.1455,46.1609,46.0682,46.0759,82547.0
2017-06-05 11:05:00,59.62,59.66,59.6,59.61,75726.0,46.0759,46.1068,46.0605,46.0682,75726.0
2017-06-05 11:10:00,59.61,59.62,59.5,59.5,64618.0,46.0682,46.0759,45.9832,45.9832,64618.0
2017-06-05 11:15:00,59.51,59.57,59.47,59.55,122296.0,45.9909,46.0373,45.96,46.0218,122296.0
2017-06-05 11:20:00,59.55,59.64,59.54,59.59,118627.0,46.0218,46.0914,46.0141,46.0527,118627.0
2017-06-05 11:25:00,59.58,59.59,59.5,59.55,41400.0,46.045,46.0527,45.9832,46.0218,41400.0
2017-06-05 11:30:00,59.55,59.63,59.55,59.6,79245.0,46.0218,46.0837,46.0218,46.0605,79245.0
2017-06-05 11:35:00,59.61,59.63,59.52,59.62,50554.0,46.0682,46.0837,45.9986,46.0759,50554.0
2017-06-05 11:40:00,59.61,59.65,59.6,59.61,44738.0,46.0682,46.0991,46.0605,46.0682,44738.0
2017-06-05 11:45:00,59.61,59.65,59.58,59.58,40383.0,46.0682,46.0991,46.045,46.045,40383.0
2017-06-05 11:50:00,59.58,59.65,59.58,59.65,47961.0,46.045,46.0991,46.045,46.0991,47961.0
2017-06-05 11:55:00,59.65,59.67,59.62,59.65,50781.0,46.0991,46.1146,46.0759,46.0991,50781.0
2017-06-05 12:00:00,59.65,59.74,59.65,59.73,49449.0,46.0991,46.1687,46.0991,46.1609,49449.0
2017-06-05 12:05:00,59.74,59.8,59.74,59.79,49940.0,46.1687,46.215,46.1687,46.2073,49940.0
2017-06-05 12:10:00,59.8,59.85,59.79,59.85,34911.0,46.215,46.2537,46.2073,46.2537,34911.0
2017-06-05 12:15:00,59.85,59.88,59.83,59.87,43511.0,46.2537,46.2769,46.2382,46.2691,43511.0
2017-06-05 12:20:00,59.88,59.91,59.87,59.88,31206.0,46.2769,46.3,46.2691,46.2769,31206.0
2017-06-05 12:25:00,59.88,59.95,59.87,59.95,48597.0,46.2769,46.331,46.2691,46.331,48597.0
2017-06-05 12:30:00,59.95,59.99,59.93,59.98,39292.0,46.331,46.3619,46.3155,46.3541,39292.0
2017-06-05 12:35:00,59.99,60.0,59.91,59.92,38794.0,46.3619,46.3696,46.3,46.3078,38794.0
2017-06-05 12:40:00,59.91,59.98,59.9,59.98,29812.0,46.3,46.3541,46.2923,46.3541,29812.0
2017-06-05 12:45:00,59.98,59.99,59.93,59.96,31931.0,46.3541,46.3619,46.3155,46.3387,31931.0
2017-06-05 12:50:00,59.96,60.01,59.95,59.98,53242.0,46.3387,46.3773,46.331,46.3541,53242.0
2017-06-05 12:55:00,59.97,60.06,59.95,60.01,30768.0,46.3464,46.416,46.331,46.3773,30768.0
2017-06-05 13:00:00,60.01,60.1,60.01,60.09,33814.0,46.3773,46.4469,46.3773,46.4392,33814.0
2017-06-05 13:05:00,60.09,60.11,60.04,60.09,51394.0,46.4392,46.4546,46.4005,46.4392,51394.0
2017-06-05 13:10:00,60.09,60.17,60.06,60.15,42615.0,46.4392,46.501,46.416,46.4855,42615.0
2017-06-05 13:15:00,60.16,60.21,60.16,60.17,24285.0,46.4933,46.5319,46.4933,46.501,24285.0
2017-06-05 13:20:00,60.17,60.19,60.15,60.18,25824.0,46.501,46.5164,46.4855,46.5087,25824.0
2017-06-05 13:25:00,60.17,60.18,60.13,60.16,22818.0,46.501,46.5087,46.4701,46.4933,22818.0
2017-06-05 13:30:00,60.16,60.17,60.11,60.13,27123.0,46.4933,46.501,46.4546,46.4701,27123.0
2017-06-05 13:35:00,60.13,60.15,60.09,60.15,43156.0,46.4701,46.4855,46.4392,46.4855,43156.0
2017-06-05 13:40:00,60.14,60.14,60.09,60.11,30501.0,46.4778,46.4778,46.4392,46.4546,30501.0
2017-06-05 13:45:00,60.1,60.11,60.07,60.09,19155.0,46.4469,46.4546,46.4237,46.4392,19155.0
2017-06-05 13:50:00,60.09,60.15,60.08,60.14,23270.0,46.4392,46.4855,46.4314,46.4778,23270.0
2017-06-05 13:55:00,60.14,60.26,60.12,60.26,61114.0,46.4778,46.5705,46.4623,46.5705,61114.0
2017-06-05 14:00:00,60.26,60.29,60.22,60.25,45530.0,46.5705,46.5937,46.5396,46.5628,45530.0
2017-06-05 14:05:00,60.25,60.25,60.2,60.25,32371.0,46.5628,46.5628,46.5242,46.5628,32371.0
2017-06-05 14:10:00,60.25,60.25,60.2,60.22,42952.0,46.5628,46.5628,46.5242,46.5396,42952.0
2017-06-05 14:15:00,60.22,60.26,60.17,60.19,62024.0,46.5396,46.5705,46.501,46.5164,62024.0
2017-06-05 14:20:00,60.18,60.18,60.12,60.14,32829.0,46.5087,46.5087,46.4623,46.4778,32829.0
2017-06-05 14:25:00,60.14,60.14,60.07,60.09,55467.0,46.4778,46.4778,46.4237,46.4392,55467.0
2017-06-05 14:30:00,60.09,60.12,60.08,60.09,56353.0,46.4392,46.4623,46.4314,46.4392,56353.0
2017-06-05 14:35:00,60.09,60.16,60.04,60.15,52130.0,46.4392,46.4933,46.4005,46.4855,52130.0
2017-06-05 14:40:00,60.15,60.17,60.13,60.14,31893.0,46.4855,46.501,46.4701,46.4778,31893.0
2017-06-05 14:45:00,60.14,60.26,60.14,60.17,302085.0,46.4778,46.5705,46.4778,46.501,302085.0
2017-06-05 14:50:00,60.16,60.19,60.14,60.18,25280.0,46.4933,46.5164,46.4778,46.5087,25280.0
2017-06-05 14:55:00,60.17,60.23,60.14,60.23,32579.0,46.501,46.5474,46.4778,46.5474,32579.0
2017-06-05 15:00:00,60.23,60.3,60.22,60.25,36704.0,46.5474,46.6015,46.5396,46.5628,36704.0
2017-06-05 15:05:00,60.26,60.27,60.21,60.21,33872.0,46.5705,46.5783,46.5319,46.5319,33872.0
2017-06-05 15:10:00,60.21,60.28,60.2,60.28,33296.0,46.5319,46.586,46.5242,46.586,33296.0
2017-06-05 15:15:00,60.28,60.33,60.25,60.27,45740.0,46.586,46.6246,46.5628,46.5783,45740.0
2017-06-05 15:20:00,60.28,60.29,60.22,60.23,33780.0,46.586,46.5937,46.5396,46.5474,33780.0
2017-06-05 15:25:00,60.23,60.26,60.22,60.26,34152.0,46.5474,46.5705,46.5396,46.5705,34152.0
2017-06-05 15:30:00,60.27,60.27,60.23,60.26,38783.0,46.5783,46.5783,46.5474,46.5705,38783.0
2017-06-05 15:35:00,60.26,60.28,60.23,60.25,53968.0,46.5705,46.586,46.5474,46.5628,53968.0
2017-06-05 15:40:00,60.25,60.25,60.16,60.17,72474.0,46.5628,46.5628,46.4933,46.501,72474.0
2017-06-05 15:45:00,60.16,60.17,60.1,60.11,84671.0,46.4933,46.501,46.4469,46.4546,84671.0
2017-06-05 15:50:00,60.11,60.11,60.07,60.11,111477.0,46.4546,46.4546,46.4237,46.4546,111477.0
2017-06-05 15:55:00,60.11,60.11,60.04,60.07,161627.0,46.4546,46.4546,46.4005,46.4237,161627.0
2017-06-06 09:30:00,60.0,60.18,59.95,60.18,83141.0,46.3696,46.5087,46.331,46.5087,83141.0
2017-06-06 09:35:00,60.14,60.15,60.03,60.05,25446.0,46.4778,46.4855,46.3928,46.4082,25446.0
2017-06-06 09:40:00,60.04,60.04,59.91,59.91,33092.0,46.4005,46.4005,46.3,46.3,33092.0
2017-06-06 09:45:00,59.91,60.04,59.89,60.03,26098.0,46.3,46.4005,46.2846,46.3928,26098.0
2017-06-06 09:50:00,60.03,60.17,60.02,60.17,39085.0,46.3928,46.501,46.3851,46.501,39085.0
2017-06-06 09:55:00,60.16,60.28,60.13,60.27,33545.0,46.4933,46.586,46.4701,46.5783,33545.0
2017-06-06 10:00:00,60.27,60.35,60.22,60.32,34914.0,46.5783,46.6401,46.5396,46.6169,34914.0
2017-06-06 10:05:00,60.32,60.36,60.28,60.29,49685.0,46.6169,46.6478,46.586,46.5937,49685.0
2017-06-06 10:10:00,60.29,60.32,60.27,60.3,32098.0,46.5937,46.6169,46.5783,46.6015,32098.0
2017-06-06 10:15:00,60.29,60.37,60.29,60.3,48298.0,46.5937,46.6555,46.5937,46.6015,48298.0
2017-06-06 10:20:00,60.3,60.31,60.25,60.27,43160.0,46.6015,46.6092,46.5628,46.5783,43160.0
2017-06-06 10:25:00,60.27,60.33,60.26,60.33,33985.0,46.5783,46.6246,46.5705,46.6246,33985.0
2017-06-06 10:30:00,60.33,60.35,60.17,60.2,37035.0,46.6246,46.6401,46.501,46.5242,37035.0
2017-06-06 10:35:00,60.2,60.21,60.16,60.19,28750.0,46.5242,46.5319,46.4933,46.5164,28750.0
2017-06-06 10:40:00,60.2,60.27,60.17,60.27,73166.0,46.5242,46.5783,46.501,46.5783,73166.0
2017-06-06 10:45:00,60.26,60.3,60.21,60.22,29563.0,46.5705,46.6015,46.5319,46.5396,29563.0
2017-06-06 10:50:00,60.2,60.2,60.13,60.17,50666.0,46.5242,46.5242,46.4701,46.501,50666.0
2017-06-06 10:55:00,60.17,60.18,60.09,60.13,35532.0,46.501,46.5087,46.4392,46.4701,35532.0
2017-06-06 11:00:00,60.12,60.14,60.05,60.05,40679.0,46.4623,46.4778,46.4082,46.4082,40679.0
2017-06-06 11:05:00,60.05,60.1,60.04,60.08,46877.0,46.4082,46.4469,46.4005,46.4314,46877.0
2017-06-06 11:10:00,60.08,60.14,60.04,60.14,53918.0,46.4314,46.4778,46.4005,46.4778,53918.0
2017-06-06 11:15:00,60.14,60.14,60.07,60.08,35023.0,46.4778,46.4778,46.4237,46.4314,35023.0
2017-06-06 11:20:00,60.09,60.09,60.03,60.05,43366.0,46.4392,46.4392,46.3928,46.4082,43366.0
2017-06-06 11:25:00,60.06,60.14,60.03,60.05,45682.0,46.416,46.4778,46.3928,46.4082,45682.0
2017-06-06 11:30:00,60.04,60.14,60.04,60.13,39245.0,46.4005,46.4778,46.4005,46.4701,39245.0
2017-06-06 11:35:00,60.14,60.18,60.12,60.17,43893.0,46.4778,46.5087,46.4623,46.501,43893.0
2017-06-06 11:40:00,60.16,60.26,60.12,60.13,47916.0,46.4933,46.5705,46.4623,46.4701,47916.0
2017-06-06 11:45:00,60.13,60.23,60.12,60.23,29200.0,46.4701,46.5474,46.4623,46.5474,29200.0
2017-06-06 11:50:00,60.23,60.24,60.11,60.12,20384.0,46.5474,46.5551,46.4546,46.4623,20384.0
2017-06-06 11:55:00,60.12,60.17,60.1,60.13,50894.0,46.4623,46.501,46.4469,46.4701,50894.0
2017-06-06 12:00:00,60.12,60.12,60.07,60.09,22661.0,46.4623,46.4623,46.4237,46.4392,22661.0
2017-06-06 12:05:00,60.1,60.19,60.1,60.19,26545.0,46.4469,46.5164,46.4469,46.5164,26545.0
2017-06-06 12:10:00,60.18,60.28,60.17,60.27,28965.0,46.5087,46.586,46.501,46.5783,28965.0
2017-06-06 12:15:00,60.26,60.3,60.23,60.27,23922.0,46.5705,46.6015,46.5474,46.5783,23922.0
2017-06-06 12:20:00,60.27,60.27,60.24,60.27,24487.0,46.5783,46.5783,46.5551,46.5783,24487.0
2017-06-06 12:25:00,60.27,60.36,60.26,60.31,34762.0,46.5783,46.6478,46.5705,46.6092,34762.0
2017-06-06 12:30:00,60.31,60.33,60.28,60.31,21783.0,46.6092,46.6246,46.586,46.6092,21783.0
2017-06-06 12:35:00,60.31,60.45,60.31,60.45,36235.0,46.6092,46.7174,46.6092,46.7174,36235.0
2017-06-06 12:40:00,60.44,60.59,60.44,60.56,69746.0,46.7096,46.8256,46.7096,46.8024,69746.0
2017-06-06 12:45:00,60.55,60.6,60.53,60.54,66324.0,46.7947,46.8333,46.7792,46.7869,66324.0
2017-06-06 12:50:00,60.54,60.59,60.53,60.58,70470.0,46.7869,46.8256,46.7792,46.8178,70470.0
2017-06-06 12:55:00,60.57,60.59,60.53,60.59,29692.0,46.8101,46.8256,46.7792,46.8256,29692.0
2017-06-06 13:00:00,60.59,60.69,60.59,60.66,89674.0,46.8256,46.9029,46.8256,46.8797,89674.0
2017-06-06 13:05:00,60.66,60.73,60.65,60.72,17981.0,46.8797,46.9338,46.8719,46.926,17981.0
2017-06-06 13:10:00,60.71,60.76,60.67,60.75,18801.0,46.9183,46.957,46.8874,46.9492,18801.0
2017-06-06 13:15:00,60.74,60.8,60.74,60.78,28840.0,46.9415,46.9879,46.9415,46.9724,28840.0
2017-06-06 13:20:00,60.77,60.8,60.76,60.77,42874.0,46.9647,46.9879,46.957,46.9647,42874.0
2017-06-06 13:25:00,60.76,60.81,60.75,60.78,38086.0,46.957,46.9956,46.9492,46.9724,38086.0
2017-06-06 13:30:00,60.77,60.79,60.65,60.68,66966.0,46.9647,46.9801,46.8719,46.8951,66966.0
2017-06-06 13:35:00,60.68,60.71,60.66,60.68,51954.0,46.8951,46.9183,46.8797,46.8951,51954.0
2017-06-06 13:40:00,60.67,60.7,60.66,60.67,42435.0,46.8874,46.9106,46.8797,46.8874,42435.0
2017-06-06 13:45:00,60.66,60.81,60.66,60.76,132139.0,46.8797,46.9956,46.8797,46.957,132139.0
2017-06-06 13:50:00,60.76,60.8,60.68,60.7,86752.0,46.957,46.9879,46.8951,46.9106,86752.0
2017-06-06 13:55:00,60.69,60.86,60.66,60.86,58023.0,46.9029,47.0342,46.8797,47.0342,58023.0
2017-06-06 14:00:00,60.86,61.05,60.86,61.05,94122.0,47.0342,47.1811,47.0342,47.1811,94122.0
2017-06-06 14:05:00,61.05,61.2,61.01,61.19,122890.0,47.1811,47.297,47.1502,47.2893,122890.0
2017-06-06 14:10:00,61.19,61.36,61.19,61.36,200950.0,47.2893,47.4206,47.2893,47.4206,200950.0
2017-06-06 14:15:00,61.36,61.53,61.31,61.52,177556.0,47.4206,47.552,47.382,47.5443,177556.0
2017-06-06 14:20:00,61.52,61.79,61.51,61.67,404317.0,47.5443,47.753,47.5366,47.6602,404317.0
2017-06-06 14:25:00,61.67,61.72,61.54,61.59,165925.0,47.6602,47.6989,47.5598,47.5984,165925.0
2017-06-06 14:30:00,61.59,61.82,61.54,61.78,137777.0,47.5984,47.7761,47.5598,47.7452,137777.0
2017-06-06 14:35:00,61.78,61.79,61.68,61.73,184230.0,47.7452,47.753,47.668,47.7066,184230.0
2017-06-06 14:40:00,61.73,61.76,61.67,61.74,124932.0,47.7066,47.7298,47.6602,47.7143,124932.0
2017-06-06 14:45:00,61.73,61.77,61.72,61.77,87062.0,47.7066,47.7375,47.6989,47.7375,87062.0
2017-06-06 14:50:00,61.76,61.78,61.7,61.77,78759.0,47.7298,47.7452,47.6834,47.7375,78759.0
2017-06-06 14:55:00,61.78,61.87,61.72,61.73,126561.0,47.7452,47.8148,47.6989,47.7066,126561.0
2017-06-06 15:00:00,61.73,61.77,61.71,61.73,105234.0,47.7066,47.7375,47.6911,47.7066,105234.0
2017-06-06 15:05:00,61.72,61.76,61.49,61.49,90228.0,47.6989,47.7298,47.5211,47.5211,90228.0
2017-06-06 15:10:00,61.48,61.58,61.46,61.51,250840.0,47.5134,47.5907,47.4979,47.5366,250840.0
2017-06-06 15:15:00,61.51,61.55,61.48,61.55,131152.0,47.5366,47.5675,47.5134,47.5675,131152.0
2017-06-06 15:20:00,61.55,61.62,61.48,61.5,113781.0,47.5675,47.6216,47.5134,47.5288,113781.0
2017-06-06 15:25:00,61.51,61.59,61.5,61.56,131132.0,47.5366,47.5984,47.5288,47.5752,131132.0
2017-06-06 15:30:00,61.55,61.56,61.43,61.5,100303.0,47.5675,47.5752,47.4747,47.5288,100303.0
2017-06-06 15:35:00,61.48,61.57,61.45,61.56,169969.0,47.5134,47.5829,47.4902,47.5752,169969.0
2017-06-06 15:40:00,61.57,61.57,61.52,61.55,141555.0,47.5829,47.5829,47.5443,47.5675,141555.0
2017-06-06 15:45:00,61.54,61.56,61.52,61.55,172233.0,47.5598,47.5752,47.5443,47.5675,172233.0
2017-06-06 15:50:00,61.55,61.58,61.54,61.58,172234.0,47.5675,47.5907,47.5598,47.5907,172234.0
2017-06-06 15:55:00,61.58,61.66,61.54,61.65,414446.0,47.5907,47.6525,47.5598,47.6448,414446.0
2017-06-07 09:30:00,60.76,60.85,60.5,60.67,173153.0,47.5505,47.6209,47.347,47.48,173153.0
2017-06-07 09:35:00,60.67,60.83,60.57,60.81,82050.0,47.48,47.6052,47.4018,47.5896,82050.0
2017-06-07 09:40:00,60.81,61.09,60.81,61.04,99080.0,47.5896,47.8087,47.5896,47.7696,99080.0
2017-06-07 09:45:00,61.05,61.16,61.02,61.15,126796.0,47.7774,47.8635,47.7539,47.8557,126796.0
2017-06-07 09:50:00,61.15,61.45,61.08,61.12,202394.0,47.8557,48.0904,47.8009,47.8322,202394.0
2017-06-07 09:55:00,61.12,61.21,61.01,61.13,70611.0,47.8322,47.9026,47.7461,47.84,70611.0
2017-06-07 10:00:00,61.13,61.17,60.97,61.01,128204.0,47.84,47.8713,47.7148,47.7461,128204.0
2017-06-07 10:05:00,61.01,61.06,60.94,61.04,74752.0,47.7461,47.7852,47.6913,47.7696,74752.0
2017-06-07 10:10:00,61.05,61.1,61.0,61.0,44799.0,47.7774,47.8165,47.7383,47.7383,44799.0
2017-06-07 10:15:00,61.0,61.12,60.99,61.12,101133.0,47.7383,47.8322,47.7304,47.8322,101133.0
2017-06-07 10:20:00,61.12,61.15,60.99,61.06,89893.0,47.8322,47.8557,47.7304,47.7852,89893.0
2017-06-07 10:25:00,61.06,61.08,61.01,61.06,54958.0,47.7852,47.8009,47.7461,47.7852,54958.0
2017-06-07 10:30:00,61.05,61.05,60.59,60.61,521531.0,47.7774,47.7774,47.4174,47.4331,521531.0
2017-06-07 10:35:00,60.61,60.67,60.42,60.44,128427.0,47.4331,47.48,47.2844,47.3,128427.0
2017-06-07 10:40:00,60.46,60.52,60.37,60.47,233853.0,47.3157,47.3626,47.2452,47.3235,233853.0
2017-06-07 10:45:00,60.47,60.72,60.42,60.69,158382.0,47.3235,47.5191,47.2844,47.4957,158382.0
2017-06-07 10:50:00,60.69,61.07,60.6,60.84,330012.0,47.4957,47.7931,47.4252,47.6131,330012.0
2017-06-07 10:55:00,60.84,61.06,60.75,61.04,97780.0,47.6131,47.7852,47.5426,47.7696,97780.0
2017-06-07 11:00:00,61.04,61.05,60.49,60.52,126006.0,47.7696,47.7774,47.3392,47.3626,126006.0
2017-06-07 11:05:00,60.52,60.69,60.3,60.6,161043.0,47.3626,47.4957,47.1905,47.4252,161043.0
2017-06-07 11:10:00,60.6,60.64,60.55,60.59,140683.0,47.4252,47.4565,47.3861,47.4174,140683.0
2017-06-07 11:15:00,60.59,60.59,60.45,60.46,295897.0,47.4174,47.4174,47.3078,47.3157,295897.0
2017-06-07 11:20:00,60.47,60.62,60.46,60.58,129825.0,47.3235,47.4409,47.3157,47.4096,129825.0
2017-06-07 11:25:00,60.58,60.6,60.28,60.42,322476.0,47.4096,47.4252,47.1748,47.2844,322476.0
2017-06-07 11:30:00,60.42,60.49,60.35,60.39,138462.0,47.2844,47.3392,47.2296,47.2609,138462.0
2017-06-07 11:35:00,60.38,60.42,60.22,60.28,96060.0,47.2531,47.2844,47.1279,47.1748,96060.0
2017-06-07 11:40:00,60.3,60.35,60.07,60.14,235410.0,47.1905,47.2296,47.0105,47.0652,235410.0
2017-06-07 11:45:00,60.14,60.25,60.03,60.03,165550.0,47.0652,47.1513,46.9792,46.9792,165550.0
2017-06-07 11:50:00,60.03,60.15,60.02,60.05,150291.0,46.9792,47.0731,46.9713,46.9948,150291.0
2017-06-07 11:55:00,60.06,60.11,59.85,59.94,190384.0,47.0026,47.0418,46.8383,46.9087,190384.0
2017-06-07 12:00:00,59.95,59.95,59.75,59.8,197927.0,46.9166,46.9166,46.76,46.7992,197927.0
2017-06-07 12:05:00,59.81,60.11,59.81,60.07,56440.0,46.807,47.0418,46.807,47.0105,56440.0
2017-06-07 12:10:00,60.08,60.09,60.01,60.05,64136.0,47.0183,47.0261,46.9635,46.9948,64136.0
2017-06-07 12:15:00,60.06,60.2,60.05,60.16,62420.0,47.0026,47.1122,46.9948,47.0809,62420.0
2017-06-07 12:20:00,60.17,60.29,60.13,60.14,117842.0,47.0887,47.1826,47.0574,47.0652,117842.0
2017-06-07 12:25:00,60.13,60.18,60.07,60.09,35611.0,47.0574,47.0965,47.0105,47.0261,35611.0
2017-06-07 12:30:00,60.07,60.1,59.93,59.94,30848.0,47.0105,47.0339,46.9009,46.9087,30848.0
2017-06-07 12:35:00,59.93,59.97,59.81,59.85,55301.0,46.9009,46.9322,46.807,46.8383,55301.0
2017-06-07 12:40:00,59.85,59.88,59.79,59.82,67592.0,46.8383,46.8618,46.7913,46.8148,67592.0
2017-06-07 12:45:00,59.81,59.95,59.79,59.94,109665.0,46.807,46.9166,46.7913,46.9087,109665.0
2017-06-07 12:50:00,59.94,60.01,59.92,59.99,116960.0,46.9087,46.9635,46.8931,46.9479,116960.0
2017-06-07 12:55:00,60.0,60.13,59.95,60.13,68506.0,46.9557,47.0574,46.9166,47.0574,68506.0
2017-06-07 13:00:00,60.13,60.13,59.97,60.0,66394.0,47.0574,47.0574,46.9322,46.9557,66394.0
2017-06-07 13:05:00,60.01,60.03,59.92,59.94,33561.0,46.9635,46.9792,46.8931,46.9087,33561.0
2017-06-07 13:10:00,59.94,60.05,59.82,59.86,58047.0,46.9087,46.9948,46.8148,46.8461,58047.0
2017-06-07 13:15:00,59.86,59.86,59.71,59.72,53195.0,46.8461,46.8461,46.7287,46.7366,53195.0
2017-06-07 13:20:00,59.72,59.98,59.67,59.97,108748.0,46.7366,46.94,46.6974,46.9322,108748.0
2017-06-07 13:25:00,59.97,60.01,59.89,59.9,75000.0,46.9322,46.9635,46.8696,46.8774,75000.0
2017-06-07 13:30:00,59.91,59.92,59.81,59.81,47800.0,46.8852,46.8931,46.807,46.807,47800.0
2017-06-07 13:35:00,59.81,59.87,59.74,59.86,90773.0,46.807,46.8539,46.7522,46.8461,90773.0
2017-06-07 13:40:00,59.87,59.97,59.84,59.9,136376.0,46.8539,46.9322,46.8305,46.8774,136376.0
2017-06-07 13:45:00,59.91,59.96,59.87,59.87,84913.0,46.8852,46.9244,46.8539,46.8539,84913.0
2017-06-07 13:50:00,59.86,59.92,59.83,59.91,43679.0,46.8461,46.8931,46.8226,46.8852,43679.0
2017-06-07 13:55:00,59.9,59.96,59.85,59.89,50614.0,46.8774,46.9244,46.8383,46.8696,50614.0
2017-06-07 14:00:00,59.89,59.92,59.87,59.91,28550.0,46.8696,46.8931,46.8539,46.8852,28550.0
2017-06-07 14:05:00,59.92,59.92,59.82,59.84,45113.0,46.8931,46.8931,46.8148,46.8305,45113.0
2017-06-07 14:10:00,59.84,59.89,59.78,59.87,52731.0,46.8305,46.8696,46.7835,46.8539,52731.0
2017-06-07 14:15:00,59.87,59.96,59.87,59.96,32142.0,46.8539,46.9244,46.8539,46.9244,32142.0
2017-06-07 14:20:00,59.96,59.99,59.89,59.9,61387.0,46.9244,46.9479,46.8696,46.8774,61387.0
2017-06-07 14:25:00,59.91,59.93,59.82,59.85,41056.0,46.8852,46.9009,46.8148,46.8383,41056.0
2017-06-07 14:30:00,59.85,59.97,59.85,59.97,80351.0,46.8383,46.9322,46.8383,46.9322,80351.0
2017-06-07 14:35:00,59.95,60.06,59.94,60.06,51397.0,46.9166,47.0026,46.9087,47.0026,51397.0
2017-06-07 14:40:00,60.05,60.11,59.97,59.99,57120.0,46.9948,47.0418,46.9322,46.9479,57120.0
2017-06-07 14:45:00,60.0,60.06,59.99,60.03,33551.0,46.9557,47.0026,46.9479,46.9792,33551.0
2017-06-07 14:50:00,60.02,60.06,59.94,59.95,40712.0,46.9713,47.0026,46.9087,46.9166,40712.0
2017-06-07 14:55:00,59.94,60.1,59.91,60.09,94769.0,46.9087,47.0339,46.8852,47.0261,94769.0
2017-06-07 15:00:00,60.1,60.12,59.94,59.96,71646.0,47.0339,47.0496,46.9087,46.9244,71646.0
2017-06-07 15:05:00,59.96,60.04,59.92,60.02,39568.0,46.9244,46.987,46.8931,46.9713,39568.0
2017-06-07 15:10:00,60.02,60.05,59.96,60.03,47044.0,46.9713,46.9948,46.9244,46.9792,47044.0
2017-06-07 15:15:00,60.03,60.06,59.95,59.95,48129.0,46.9792,47.0026,46.9166,46.9166,48129.0
2017-06-07 15:20:00,59.95,60.04,59.95,60.04,52641.0,46.9166,46.987,46.9166,46.987,52641.0
2017-06-07 15:25:00,60.03,60.12,60.01,60.06,64969.0,46.9792,47.0496,46.9635,47.0026,64969.0
2017-06-07 15:30:00,60.07,60.18,60.07,60.17,75012.0,47.0105,47.0965,47.0105,47.0887,75012.0
2017-06-07 15:35:00,60.16,60.22,60.14,60.21,108633.0,47.0809,47.1279,47.0652,47.12,108633.0
2017-06-07 15:40:00,60.2,60.21,60.15,60.19,96919.0,47.1122,47.12,47.0731,47.1044,96919.0
2017-06-07 15:45:00,60.19,60.21,60.09,60.1,138209.0,47.1044,47.12,47.0261,47.0339,138209.0
2017-06-07 15:50:00,60.1,60.14,60.06,60.12,155598.0,47.0339,47.0652,47.0026,47.0496,155598.0
2017-06-07 15:55:00,60.12,60.17,60.09,60.14,253934.0,47.0496,47.0887,47.0261,47.0652,253934.0
2017-06-08 09:30:00,59.44,59.79,58.95,58.95,213724.0,46.5174,46.7913,46.134,46.134,213724.0
2017-06-08 09:35:00,58.91,59.5,58.91,59.45,175206.0,46.1027,46.5644,46.1027,46.5253,175206.0
2017-06-08 09:40:00,59.46,59.66,59.45,59.54,125866.0,46.5331,46.6896,46.5253,46.5957,125866.0
2017-06-08 09:45:00,59.54,59.62,59.1,59.13,125398.0,46.5957,46.6583,46.2513,46.2748,125398.0
2017-06-08 09:50:00,59.12,59.13,58.88,58.96,176487.0,46.267,46.2748,46.0792,46.1418,176487.0
2017-06-08 09:55:00,58.99,59.02,58.84,58.85,171740.0,46.1653,46.1887,46.0479,46.0557,171740.0
2017-06-08 10:00:00,58.85,58.92,58.7,58.71,158179.0,46.0557,46.1105,45.9383,45.9461,158179.0
2017-06-08 10:05:00,58.71,58.77,58.63,58.63,101150.0,45.9461,45.9931,45.8835,45.8835,101150.0
2017-06-08 10:10:00,58.61,58.74,58.55,58.71,180183.0,45.8679,45.9696,45.8209,45.9461,180183.0
2017-06-08 10:15:00,58.71,58.78,58.64,58.78,141513.0,45.9461,46.0009,45.8914,46.0009,141513.0
2017-06-08 10:20:00,58.78,58.83,58.72,58.75,101047.0,46.0009,46.04,45.954,45.9774,101047.0
2017-06-08 10:25:00,58.75,58.75,58.44,58.45,185925.0,45.9774,45.9774,45.7348,45.7427,185925.0
2017-06-08 10:30:00,58.46,58.59,58.45,58.47,128075.0,45.7505,45.8522,45.7427,45.7583,128075.0
2017-06-08 10:35:00,58.47,58.58,58.46,58.57,108786.0,45.7583,45.8444,45.7505,45.8366,108786.0
2017-06-08 10:40:00,58.57,58.75,58.56,58.7,144265.0,45.8366,45.9774,45.8287,45.9383,144265.0
2017-06-08 10:45:00,58.7,58.78,58.65,58.77,311150.0,45.9383,46.0009,45.8992,45.9931,311150.0
2017-06-08 10:50:00,58.78,58.87,58.68,58.69,350187.0,46.0009,46.0713,45.9227,45.9305,350187.0
2017-06-08 10:55:00,58.69,58.7,58.55,58.56,170665.0,45.9305,45.9383,45.8209,45.8287,170665.0
2017-06-08 11:00:00,58.56,58.57,58.35,58.47,209962.0,45.8287,45.8366,45.6644,45.7583,209962.0
2017-06-08 11:05:00,58.48,58.5,58.39,58.47,179264.0,45.7661,45.7818,45.6957,45.7583,179264.0
2017-06-08 11:10:00,58.47,58.51,58.4,58.41,201333.0,45.7583,45.7896,45.7035,45.7114,201333.0
2017-06-08 11:15:00,58.42,58.47,58.34,58.43,105423.0,45.7192,45.7583,45.6566,45.727,105423.0
2017-06-08 11:20:00,58.43,58.46,58.34,58.41,95902.0,45.727,45.7505,45.6566,45.7114,95902.0
2017-06-08 11:25:00,58.41,58.47,58.35,58.36,71535.0,45.7114,45.7583,45.6644,45.6722,71535.0
2017-06-08 11:30:00,58.35,58.38,58.26,58.35,155750.0,45.6644,45.6879,45.594,45.6644,155750.0
2017-06-08 11:35:00,58.36,58.4,58.2,58.21,105249.0,45.6722,45.7035,45.547,45.5548,105249.0
2017-06-08 11:40:00,58.21,58.26,58.17,58.2,103719.0,45.5548,45.594,45.5235,45.547,103719.0
2017-06-08 11:45:00,58.2,58.25,58.1,58.21,201151.0,45.547,45.5861,45.4688,45.5548,201151.0
2017-06-08 11:50:00,58.21,58.25,58.09,58.12,115771.0,45.5548,45.5861,45.4609,45.4844,115771.0
2017-06-08 11:55:00,58.11,58.24,58.08,58.23,89445.0,45.4766,45.5783,45.4531,45.5705,89445.0
2017-06-08 12:00:00,58.22,58.23,58.13,58.14,74191.0,45.5627,45.5705,45.4922,45.5001,74191.0
2017-06-08 12:05:00,58.15,58.18,58.09,58.1,106606.0,45.5079,45.5314,45.4609,45.4688,106606.0
2017-06-08 12:10:00,58.11,58.2,58.07,58.15,91446.0,45.4766,45.547,45.4453,45.5079,91446.0
2017-06-08 12:15:00,58.15,58.36,58.14,58.36,96266.0,45.5079,45.6722,45.5001,45.6722,96266.0
2017-06-08 12:20:00,58.36,58.63,58.34,58.63,167767.0,45.6722,45.8835,45.6566,45.8835,167767.0
2017-06-08 12:25:00,58.62,58.74,58.56,58.65,125201.0,45.8757,45.9696,45.8287,45.8992,125201.0
2017-06-08 12:30:00,58.65,58.73,58.61,58.63,114075.0,45.8992,45.9618,45.8679,45.8835,114075.0
2017-06-08 12:35:00,58.64,58.66,58.59,58.62,69563.0,45.8914,45.907,45.8522,45.8757,69563.0
2017-06-08 12:40:00,58.61,58.62,58.56,58.58,80942.0,45.8679,45.8757,45.8287,45.8444,80942.0
2017-06-08 12:45:00,58.59,58.71,58.58,58.71,79313.0,45.8522,45.9461,45.8444,45.9461,79313.0
2017-06-08 12:50:00,58.7,58.74,58.69,58.73,45756.0,45.9383,45.9696,45.9305,45.9618,45756.0
2017-06-08 12:55:00,58.74,58.81,58.7,58.81,56672.0,45.9696,46.0244,45.9383,46.0244,56672.0
2017-06-08 13:00:00,58.82,58.83,58.68,58.72,108309.0,46.0322,46.04,45.9227,45.954,108309.0
2017-06-08 13:05:00,58.72,58.74,58.69,58.72,82863.0,45.954,45.9696,45.9305,45.954,82863.0
2017-06-08 13:10:00,58.72,58.75,58.68,58.7,59763.0,45.954,45.9774,45.9227,45.9383,59763.0
2017-06-08 13:15:00,58.71,58.8,58.69,58.78,72111.0,45.9461,46.0166,45.9305,46.0009,72111.0
2017-06-08 13:20:00,58.78,58.87,58.76,58.86,55943.0,46.0009,46.0713,45.9853,46.0635,55943.0
2017-06-08 13:25:00,58.87,58.96,58.87,58.96,76991.0,46.0713,46.1418,46.0713,46.1418,76991.0
2017-06-08 13:30:00,58.96,58.96,58.85,58.86,97494.0,46.1418,46.1418,46.0557,46.0635,97494.0
2017-06-08 13:35:00,58.86,58.87,58.82,58.86,144718.0,46.0635,46.0713,46.0322,46.0635,144718.0
2017-06-08 13:40:00,58.86,58.91,58.85,58.88,43718.0,46.0635,46.1027,46.0557,46.0792,43718.0
2017-06-08 13:45:00,58.89,58.91,58.85,58.9,70205.0,46.087,46.1027,46.0557,46.0948,70205.0
2017-06-08 13:50:00,58.9,58.9,58.85,58.87,65260.0,46.0948,46.0948,46.0557,46.0713,65260.0
2017-06-08 13:55:00,58.87,58.9,58.81,58.83,62290.0,46.0713,46.0948,46.0244,46.04,62290.0
2017-06-08 14:00:00,58.83,58.84,58.75,58.75,79401.0,46.04,46.0479,45.9774,45.9774,79401.0
2017-06-08 14:05:00,58.76,58.77,58.59,58.61,70106.0,45.9853,45.9931,45.8522,45.8679,70106.0
2017-06-08 14:10:00,58.62,58.65,58.5,58.52,63873.0,45.8757,45.8992,45.7818,45.7974,63873.0
2017-06-08 14:15:00,58.53,58.58,58.5,58.52,50675.0,45.8053,45.8444,45.7818,45.7974,50675.0
2017-06-08 14:20:00,58.52,58.63,58.52,58.6,52062.0,45.7974,45.8835,45.7974,45.86,52062.0
2017-06-08 14:25:00,58.6,58.62,58.54,58.61,74818.0,45.86,45.8757,45.8131,45.8679,74818.0
2017-06-08 14:30:00,58.61,58.73,58.61,58.65,62072.0,45.8679,45.9618,45.8679,45.8992,62072.0
2017-06-08 14:35:00,58.64,58.7,58.64,58.68,65653.0,45.8914,45.9383,45.8914,45.9227,65653.0
2017-06-08 14:40:00,58.68,58.75,58.66,58.75,84110.0,45.9227,45.9774,45.907,45.9774,84110.0
2017-06-08 14:45:00,58.75,58.79,58.69,58.73,57373.0,45.9774,46.0087,45.9305,45.9618,57373.0
2017-06-08 14:50:00,58.73,58.73,58.65,58.67,71943.0,45.9618,45.9618,45.8992,45.9148,71943.0
2017-06-08 14:55:00,58.66,58.67,58.6,58.61,66691.0,45.907,45.9148,45.86,45.8679,66691.0
2017-06-08 15:00:00,58.61,58.63,58.52,58.52,91828.0,45.8679,45.8835,45.7974,45.7974,91828.0
2017-06-08 15:05:00,58.52,58.53,58.37,58.39,85689.0,45.7974,45.8053,45.6801,45.6957,85689.0
2017-06-08 15:10:00,58.38,58.41,58.32,58.4,81066.0,45.6879,45.7114,45.6409,45.7035,81066.0
2017-06-08 15:15:00,58.4,58.51,58.39,58.5,70377.0,45.7035,45.7896,45.6957,45.7818,70377.0
2017-06-08 15:20:00,58.51,58.62,58.51,58.58,93481.0,45.7896,45.8757,45.7896,45.8444,93481.0
2017-06-08 15:25:00,58.57,58.58,58.54,58.55,59623.0,45.8366,45.8444,45.8131,45.8209,59623.0
2017-06-08 15:30:00,58.55,58.6,58.51,58.59,94808.0,45.8209,45.86,45.7896,45.8522,94808.0
2017-06-08 15:35:00,58.59,58.6,58.46,58.51,105990.0,45.8522,45.86,45.7505,45.7896,105990.0
2017-06-08 15:40:00,58.51,58.53,58.31,58.31,141192.0,45.7896,45.8053,45.6331,45.6331,141192.0
2017-06-08 15:45:00,58.31,58.46,58.3,58.44,192643.0,45.6331,45.7505,45.6253,45.7348,192643.0
2017-06-08 15:50:00,58.43,58.47,58.42,58.47,357549.0,45.727,45.7583,45.7192,45.7583,357549.0
2017-06-08 15:55:00,58.47,58.65,58.44,58.6,596109.0,45.7583,45.8992,45.7348,45.86,596109.0
2017-06-09 09:30:00,58.68,58.88,58.67,58.85,93300.0,45.9227,46.0792,45.9148,46.0557,93300.0
2017-06-09 09:35:00,58.86,59.11,58.77,59.03,72207.0,46.0635,46.2592,45.9931,46.1966,72207.0
2017-06-09 09:40:00,59.05,59.07,58.9,58.97,41263.0,46.2122,46.2279,46.0948,46.1496,41263.0
2017-06-09 09:45:00,58.97,59.15,58.9,59.13,52016.0,46.1496,46.2905,46.0948,46.2748,52016.0
2017-06-09 09:50:00,59.13,59.26,59.08,59.26,68459.0,46.2748,46.3766,46.2357,46.3766,68459.0
2017-06-09 09:55:00,59.24,59.36,59.24,59.29,79837.0,46.3609,46.4548,46.3609,46.4,79837.0
2017-06-09 10:00:00,59.28,59.36,59.2,59.35,118912.0,46.3922,46.4548,46.3296,46.447,118912.0
2017-06-09 10:05:00,59.35,59.54,59.32,59.48,78282.0,46.447,46.5957,46.4235,46.5487,78282.0
2017-06-09 10:10:00,59.48,59.64,59.48,59.62,96647.0,46.5487,46.6739,46.5487,46.6583,96647.0
2017-06-09 10:15:00,59.63,59.67,59.53,59.64,192140.0,46.6661,46.6974,46.5879,46.6739,192140.0
2017-06-09 10:20:00,59.64,59.75,59.62,59.67,62962.0,46.6739,46.76,46.6583,46.6974,62962.0
2017-06-09 10:25:00,59.67,59.7,59.61,59.66,61373.0,46.6974,46.7209,46.6505,46.6896,61373.0
2017-06-09 10:30:00,59.66,59.72,59.63,59.66,68260.0,46.6896,46.7366,46.6661,46.6896,68260.0
2017-06-09 10:35:00,59.66,59.69,59.58,59.59,51468.0,46.6896,46.7131,46.627,46.6348,51468.0
2017-06-09 10:40:00,59.58,59.59,59.48,59.53,75154.0,46.627,46.6348,46.5487,46.5879,75154.0
2017-06-09 10:45:00,59.54,59.61,59.53,59.55,84313.0,46.5957,46.6505,46.5879,46.6035,84313.0
2017-06-09 10:50:00,59.55,59.9,59.55,59.9,104495.0,46.6035,46.8774,46.6035,46.8774,104495.0
2017-06-09 10:55:00,59.89,59.99,59.88,59.95,124230.0,46.8696,46.9479,46.8618,46.9166,124230.0
2017-06-09 11:00:00,59.96,60.16,59.96,60.09,102602.0,46.9244,47.0809,46.9244,47.0261,102602.0
2017-06-09 11:05:00,60.09,60.33,60.01,60.25,92203.0,47.0261,47.2139,46.9635,47.1513,92203.0
2017-06-09 11:10:00,60.24,60.29,60.18,60.21,55263.0,47.1435,47.1826,47.0965,47.12,55263.0
2017-06-09 11:15:00,60.2,60.4,60.2,60.39,33502.0,47.1122,47.2687,47.1122,47.2609,33502.0
2017-06-09 11:20:00,60.4,60.44,60.35,60.41,38800.0,47.2687,47.3,47.2296,47.2765,38800.0
2017-06-09 11:25:00,60.42,60.58,60.4,60.57,87742.0,47.2844,47.4096,47.2687,47.4018,87742.0
2017-06-09 11:30:00,60.57,60.6,60.51,60.55,83252.0,47.4018,47.4252,47.3548,47.3861,83252.0
2017-06-09 11:35:00,60.53,60.63,60.49,60.56,54294.0,47.3705,47.4487,47.3392,47.3939,54294.0
2017-06-09 11:40:00,60.55,60.56,60.48,60.48,37302.0,47.3861,47.3939,47.3313,47.3313,37302.0
2017-06-09 11:45:00,60.48,60.59,60.47,60.55,45770.0,47.3313,47.4174,47.3235,47.3861,45770.0
2017-06-09 11:50:00,60.56,60.8,60.56,60.74,47565.0,47.3939,47.5818,47.3939,47.5348,47565.0
2017-06-09 11:55:00,60.74,60.85,60.73,60.83,47065.0,47.5348,47.6209,47.527,47.6052,47065.0
2017-06-09 12:00:00,60.84,60.88,60.77,60.77,35310.0,47.6131,47.6444,47.5583,47.5583,35310.0
2017-06-09 12:05:00,60.78,60.79,60.66,60.66,88317.0,47.5661,47.5739,47.4722,47.4722,88317.0
2017-06-09 12:10:00,60.67,60.68,60.53,60.59,60578.0,47.48,47.4878,47.3705,47.4174,60578.0
2017-06-09 12:15:00,60.6,60.7,60.6,60.65,45229.0,47.4252,47.5035,47.4252,47.4644,45229.0
2017-06-09 12:20:00,60.65,60.66,60.59,60.59,25426.0,47.4644,47.4722,47.4174,47.4174,25426.0
2017-06-09 12:25:00,60.6,60.62,60.47,60.5,24781.0,47.4252,47.4409,47.3235,47.347,24781.0
2017-06-09 12:30:00,60.5,60.6,60.49,60.59,29374.0,47.347,47.4252,47.3392,47.4174,29374.0
2017-06-09 12:35:00,60.59,60.61,60.5,60.54,70671.0,47.4174,47.4331,47.347,47.3783,70671.0
2017-06-09 12:40:00,60.54,60.65,60.54,60.63,40650.0,47.3783,47.4644,47.3783,47.4487,40650.0
2017-06-09 12:45:00,60.63,60.81,60.62,60.71,38442.0,47.4487,47.5896,47.4409,47.5113,38442.0
2017-06-09 12:50:00,60.73,60.82,60.72,60.75,34736.0,47.527,47.5974,47.5191,47.5426,34736.0
2017-06-09 12:55:00,60.74,60.77,60.63,60.72,20263.0,47.5348,47.5583,47.4487,47.5191,20263.0
2017-06-09 13:00:00,60.72,60.77,60.69,60.72,31414.0,47.5191,47.5583,47.4957,47.5191,31414.0
2017-06-09 13:05:00,60.72,60.76,60.68,60.73,25911.0,47.5191,47.5505,47.4878,47.527,25911.0
2017-06-09 13:10:00,60.74,60.94,60.74,60.94,44437.0,47.5348,47.6913,47.5348,47.6913,44437.0
2017-06-09 13:15:00,60.94,60.95,60.87,60.87,31598.0,47.6913,47.6991,47.6365,47.6365,31598.0
2017-06-09 13:20:00,60.87,60.87,60.76,60.77,52093.0,47.6365,47.6365,47.5505,47.5583,52093.0
2017-06-09 13:25:00,60.77,60.87,60.76,60.83,135614.0,47.5583,47.6365,47.5505,47.6052,135614.0
2017-06-09 13:30:00,60.84,60.84,60.73,60.83,68718.0,47.6131,47.6131,47.527,47.6052,68718.0
2017-06-09 13:35:00,60.83,60.91,60.81,60.89,43754.0,47.6052,47.6678,47.5896,47.6522,43754.0
2017-06-09 13:40:00,60.88,60.88,60.72,60.75,38135.0,47.6444,47.6444,47.5191,47.5426,38135.0
2017-06-09 13:45:00,60.75,60.82,60.7,60.77,31165.0,47.5426,47.5974,47.5035,47.5583,31165.0
2017-06-09 13:50:00,60.78,60.89,60.72,60.89,34146.0,47.5661,47.6522,47.5191,47.6522,34146.0
2017-06-09 13:55:00,60.89,60.91,60.8,60.91,27823.0,47.6522,47.6678,47.5818,47.6678,27823.0
2017-06-09 14:00:00,60.91,60.92,60.73,60.75,44003.0,47.6678,47.6757,47.527,47.5426,44003.0
2017-06-09 14:05:00,60.75,60.84,60.74,60.84,46149.0,47.5426,47.6131,47.5348,47.6131,46149.0
2017-06-09 14:10:00,60.83,60.92,60.81,60.91,38370.0,47.6052,47.6757,47.5896,47.6678,38370.0
2017-06-09 14:15:00,60.91,61.06,60.91,60.93,78037.0,47.6678,47.7852,47.6678,47.6835,78037.0
2017-06-09 14:20:00,60.93,61.02,60.92,60.96,38777.0,47.6835,47.7539,47.6757,47.707,38777.0
2017-06-09 14:25:00,60.96,60.96,60.88,60.88,64030.0,47.707,47.707,47.6444,47.6444,64030.0
2017-06-09 14:30:00,60.9,60.95,60.85,60.85,77196.0,47.66,47.6991,47.6209,47.6209,77196.0
2017-06-09 14:35:00,60.85,60.94,60.85,60.91,44899.0,47.6209,47.6913,47.6209,47.6678,44899.0
2017-06-09 14:40:00,60.92,60.96,60.88,60.94,93015.0,47.6757,47.707,47.6444,47.6913,93015.0
2017-06-09 14:45:00,60.95,61.2,60.92,61.12,115534.0,47.6991,47.8948,47.6757,47.8322,115534.0
2017-06-09 14:50:00,61.13,61.19,60.83,60.86,69574.0,47.84,47.887,47.6052,47.6287,69574.0
2017-06-09 14:55:00,60.85,60.86,60.61,60.63,50259.0,47.6209,47.6287,47.4331,47.4487,50259.0
2017-06-09 15:00:00,60.64,60.77,60.58,60.59,122360.0,47.4565,47.5583,47.4096,47.4174,122360.0
2017-06-09 15:05:00,60.61,60.67,60.56,60.62,111253.0,47.4331,47.48,47.3939,47.4409,111253.0
2017-06-09 15:10:00,60.61,60.65,60.57,60.61,45071.0,47.4331,47.4644,47.4018,47.4331,45071.0
2017-06-09 15:15:00,60.62,60.71,60.53,60.7,80059.0,47.4409,47.5113,47.3705,47.5035,80059.0
2017-06-09 15:20:00,60.7,60.93,60.68,60.89,71690.0,47.5035,47.6835,47.4878,47.6522,71690.0
2017-06-09 15:25:00,60.89,60.94,60.84,60.93,55431.0,47.6522,47.6913,47.6131,47.6835,55431.0
2017-06-09 15:30:00,60.91,61.01,60.87,60.97,104980.0,47.6678,47.7461,47.6365,47.7148,104980.0
2017-06-09 15:35:00,60.98,61.0,60.92,60.97,96349.0,47.7226,47.7383,47.6757,47.7148,96349.0
2017-06-09 15:40:00,60.97,60.98,60.88,60.96,96489.0,47.7148,47.7226,47.6444,47.707,96489.0
2017-06-09 15:45:00,60.96,61.05,60.95,61.03,103055.0,47.707,47.7774,47.6991,47.7618,103055.0
2017-06-09 15:50:00,61.03,61.11,61.0,61.03,132436.0,47.7618,47.8244,47.7383,47.7618,132436.0
2017-06-09 15:55:00,61.04,61.05,60.98,61.01,183003.0,47.7696,47.7774,47.7226,47.7461,183003.0
2017-06-12 09:30:00,61.5,62.07,61.49,61.99,253205.0,48.1296,48.5757,48.1217,48.513,253205.0
2017-06-12 09:35:00,61.98,62.16,61.48,61.9,139668.0,48.5052,48.6461,48.1139,48.4426,139668.0
2017-06-12 09:40:00,61.9,61.96,61.65,61.92,117615.0,48.4426,48.4896,48.247,48.4583,117615.0
2017-06-12 09:45:00,61.92,61.95,61.67,61.78,111626.0,48.4583,48.4817,48.2626,48.3487,111626.0
2017-06-12 09:50:00,61.77,61.98,61.65,61.82,137516.0,48.3409,48.5052,48.247,48.38,137516.0
2017-06-12 09:55:00,61.85,61.95,61.71,61.82,154341.0,48.4035,48.4817,48.2939,48.38,154341.0
2017-06-12 10:00:00,61.8,61.84,61.37,61.59,96612.0,48.3644,48.3957,48.0278,48.2,96612.0
2017-06-12 10:05:00,61.57,61.77,61.51,61.67,92910.0,48.1844,48.3409,48.1374,48.2626,92910.0
2017-06-12 10:10:00,61.68,61.72,61.49,61.55,130180.0,48.2704,48.3017,48.1217,48.1687,130180.0
2017-06-12 10:15:00,61.54,61.58,61.32,61.38,83870.0,48.1609,48.1922,47.9887,48.0357,83870.0
2017-06-12 10:20:00,61.38,61.48,61.28,61.29,75179.0,48.0357,48.1139,47.9574,47.9652,75179.0
2017-06-12 10:25:00,61.29,61.41,61.25,61.38,116471.0,47.9652,48.0591,47.9339,48.0357,116471.0
2017-06-12 10:30:00,61.38,61.45,61.31,61.34,118276.0,48.0357,48.0904,47.9809,48.0044,118276.0
2017-06-12 10:35:00,61.33,61.42,61.17,61.19,89288.0,47.9965,48.067,47.8713,47.887,89288.0
2017-06-12 10:40:00,61.2,61.32,61.17,61.24,52384.0,47.8948,47.9887,47.8713,47.9261,52384.0
2017-06-12 10:45:00,61.25,61.29,61.01,61.02,61496.0,47.9339,47.9652,47.7461,47.7539,61496.0
2017-06-12 10:50:00,61.02,61.22,60.93,61.21,81018.0,47.7539,47.9104,47.6835,47.9026,81018.0
2017-06-12 10:55:00,61.22,61.29,61.14,61.15,52378.0,47.9104,47.9652,47.8478,47.8557,52378.0
2017-06-12 11:00:00,61.15,61.25,61.15,61.23,51673.0,47.8557,47.9339,47.8557,47.9183,51673.0
2017-06-12 11:05:00,61.22,61.27,61.04,61.07,53274.0,47.9104,47.9496,47.7696,47.7931,53274.0
2017-06-12 11:10:00,61.08,61.12,60.94,60.96,57376.0,47.8009,47.8322,47.6913,47.707,57376.0
2017-06-12 11:15:00,60.98,61.04,60.89,60.9,62329.0,47.7226,47.7696,47.6522,47.66,62329.0
2017-06-12 11:20:00,60.89,61.1,60.87,61.05,47822.0,47.6522,47.8165,47.6365,47.7774,47822.0
2017-06-12 11:25:00,61.06,61.06,60.95,61.03,34896.0,47.7852,47.7852,47.6991,47.7618,34896.0
2017-06-12 11:30:00,61.02,61.13,60.98,61.12,43716.0,47.7539,47.84,47.7226,47.8322,43716.0
2017-06-12 11:35:00,61.11,61.13,60.96,61.13,37264.0,47.8244,47.84,47.707,47.84,37264.0
2017-06-12 11:40:00,61.14,61.28,61.11,61.21,47224.0,47.8478,47.9574,47.8244,47.9026,47224.0
2017-06-12 11:45:00,61.21,61.41,61.21,61.4,66902.0,47.9026,48.0591,47.9026,48.0513,66902.0
2017-06-12 11:50:00,61.39,61.47,61.37,61.41,55405.0,48.0435,48.1061,48.0278,48.0591,55405.0
2017-06-12 11:55:00,61.41,61.5,61.37,61.39,53405.0,48.0591,48.1296,48.0278,48.0435,53405.0
2017-06-12 12:00:00,61.4,61.42,61.28,61.31,29013.0,48.0513,48.067,47.9574,47.9809,29013.0
2017-06-12 12:05:00,61.31,61.34,61.2,61.2,37656.0,47.9809,48.0044,47.8948,47.8948,37656.0
2017-06-12 12:10:00,61.2,61.22,61.13,61.16,40734.0,47.8948,47.9104,47.84,47.8635,40734.0
2017-06-12 12:15:00,61.16,61.28,61.16,61.28,38495.0,47.8635,47.9574,47.8635,47.9574,38495.0
2017-06-12 12:20:00,61.28,61.32,61.23,61.29,31006.0,47.9574,47.9887,47.9183,47.9652,31006.0
2017-06-12 12:25:00,61.29,61.36,61.29,61.31,22106.0,47.9652,48.02,47.9652,47.9809,22106.0
2017-06-12 12:30:00,61.3,61.32,61.18,61.28,43846.0,47.9731,47.9887,47.8791,47.9574,43846.0
2017-06-12 12:35:00,61.28,61.3,61.2,61.2,37005.0,47.9574,47.9731,47.8948,47.8948,37005.0
2017-06-12 12:40:00,61.2,61.24,61.1,61.15,41759.0,47.8948,47.9261,47.8165,47.8557,41759.0
2017-06-12 12:45:00,61.15,61.17,61.1,61.1,22272.0,47.8557,47.8713,47.8165,47.8165,22272.0
2017-06-12 12:50:00,61.1,61.12,61.0,61.02,41694.0,47.8165,47.8322,47.7383,47.7539,41694.0
2017-06-12 12:55:00,61.02,61.08,60.98,60.98,42849.0,47.7539,47.8009,47.7226,47.7226,42849.0
2017-06-12 13:00:00,60.98,61.05,60.98,61.01,28462.0,47.7226,47.7774,47.7226,47.7461,28462.0
2017-06-12 13:05:00,61.0,61.09,60.99,61.08,43605.0,47.7383,47.8087,47.7304,47.8009,43605.0
2017-06-12 13:10:00,61.06,61.12,61.04,61.07,32907.0,47.7852,47.8322,47.7696,47.7931,32907.0
2017-06-12 13:15:00,61.07,61.16,61.06,61.16,26817.0,47.7931,47.8635,47.7852,47.8635,26817.0
2017-06-12 13:20:00,61.16,61.17,61.1,61.15,31622.0,47.8635,47.8713,47.8165,47.8557,31622.0
2017-06-12 13:25:00,61.15,61.18,61.13,61.14,26752.0,47.8557,47.8791,47.84,47.8478,26752.0
2017-06-12 13:30:00,61.15,61.2,61.14,61.18,33659.0,47.8557,47.8948,47.8478,47.8791,33659.0
2017-06-12 13:35:00,61.18,61.19,61.09,61.15,24434.0,47.8791,47.887,47.8087,47.8557,24434.0
2017-06-12 13:40:00,61.15,61.17,61.1,61.13,17092.0,47.8557,47.8713,47.8165,47.84,17092.0
2017-06-12 13:45:00,61.14,61.15,61.08,61.09,20501.0,47.8478,47.8557,47.8009,47.8087,20501.0
2017-06-12 13:50:00,61.08,61.12,61.05,61.09,24674.0,47.8009,47.8322,47.7774,47.8087,24674.0
2017-06-12 13:55:00,61.1,61.11,61.03,61.04,26981.0,47.8165,47.8244,47.7618,47.7696,26981.0
2017-06-12 14:00:00,61.05,61.09,61.02,61.05,20025.0,47.7774,47.8087,47.7539,47.7774,20025.0
2017-06-12 14:05:00,61.05,61.08,61.01,61.05,25736.0,47.7774,47.8009,47.7461,47.7774,25736.0
2017-06-12 14:10:00,61.04,61.08,61.01,61.06,37457.0,47.7696,47.8009,47.7461,47.7852,37457.0
2017-06-12 14:15:00,61.05,61.07,61.02,61.03,36513.0,47.7774,47.7931,47.7539,47.7618,36513.0
2017-06-12 14:20:00,61.03,61.06,60.97,61.05,50818.0,47.7618,47.7852,47.7148,47.7774,50818.0
2017-06-12 14:25:00,61.05,61.06,60.93,60.95,42103.0,47.7774,47.7852,47.6835,47.6991,42103.0
2017-06-12 14:30:00,60.96,60.97,60.88,60.93,39251.0,47.707,47.7148,47.6444,47.6835,39251.0
2017-06-12 14:35:00,60.93,60.96,60.88,60.93,28513.0,47.6835,47.707,47.6444,47.6835,28513.0
2017-06-12 14:40:00,60.93,60.97,60.86,60.9,62662.0,47.6835,47.7148,47.6287,47.66,62662.0
2017-06-12 14:45:00,60.92,60.95,60.89,60.91,37695.0,47.6757,47.6991,47.6522,47.6678,37695.0
2017-06-12 14:50:00,60.92,60.98,60.89,60.97,39379.0,47.6757,47.7226,47.6522,47.7148,39379.0
2017-06-12 14:55:00,60.97,60.97,60.89,60.95,49829.0,47.7148,47.7148,47.6522,47.6991,49829.0
2017-06-12 15:00:00,60.95,61.0,60.93,60.96,32425.0,47.6991,47.7383,47.6835,47.707,32425.0
2017-06-12 15:05:00,60.96,61.03,60.95,61.01,41410.0,47.707,47.7618,47.6991,47.7461,41410.0
2017-06-12 15:10:00,61.01,61.05,60.99,61.03,45526.0,47.7461,47.7774,47.7304,47.7618,45526.0
2017-06-12 15:15:00,61.03,61.07,60.99,61.03,45913.0,47.7618,47.7931,47.7304,47.7618,45913.0
2017-06-12 15:20:00,61.04,61.06,61.0,61.01,37596.0,47.7696,47.7852,47.7383,47.7461,37596.0
2017-06-12 15:25:00,61.0,61.02,60.84,60.89,67433.0,47.7383,47.7539,47.6131,47.6522,67433.0
2017-06-12 15:30:00,60.89,60.92,60.78,60.83,125744.0,47.6522,47.6757,47.5661,47.6052,125744.0
2017-06-12 15:35:00,60.84,60.89,60.8,60.86,203492.0,47.6131,47.6522,47.5818,47.6287,203492.0
2017-06-12 15:40:00,60.85,60.86,60.76,60.79,77875.0,47.6209,47.6287,47.5505,47.5739,77875.0
2017-06-12 15:45:00,60.78,60.87,60.77,60.78,141279.0,47.5661,47.6365,47.5583,47.5661,141279.0
2017-06-12 15:50:00,60.79,60.81,60.74,60.77,128745.0,47.5739,47.5896,47.5348,47.5583,128745.0
2017-06-12 15:55:00,60.77,60.87,60.73,60.84,209089.0,47.5583,47.6365,47.527,47.6131,209089.0
2017-06-13 09:30:00,60.86,61.01,60.56,60.59,77984.0,47.6287,47.7461,47.3939,47.4174,77984.0
2017-06-13 09:35:00,60.61,60.76,60.55,60.76,30176.0,47.4331,47.5505,47.3861,47.5505,30176.0
2017-06-13 09:40:00,60.78,60.84,60.55,60.56,38783.0,47.5661,47.6131,47.3861,47.3939,38783.0
2017-06-13 09:45:00,60.56,60.73,60.51,60.54,48291.0,47.3939,47.527,47.3548,47.3783,48291.0
2017-06-13 09:50:00,60.53,60.86,60.46,60.86,58575.0,47.3705,47.6287,47.3157,47.6287,58575.0
2017-06-13 09:55:00,60.86,61.14,60.83,60.98,69297.0,47.6287,47.8478,47.6052,47.7226,69297.0
2017-06-13 10:00:00,61.0,61.07,60.8,60.97,46978.0,47.7383,47.7931,47.5818,47.7148,46978.0
2017-06-13 10:05:00,60.97,61.0,60.86,60.89,27548.0,47.7148,47.7383,47.6287,47.6522,27548.0
2017-06-13 10:10:00,60.88,60.91,60.77,60.79,30497.0,47.6444,47.6678,47.5583,47.5739,30497.0
2017-06-13 10:15:00,60.8,60.91,60.79,60.87,31290.0,47.5818,47.6678,47.5739,47.6365,31290.0
2017-06-13 10:20:00,60.87,60.95,60.86,60.9,43449.0,47.6365,47.6991,47.6287,47.66,43449.0
2017-06-13 10:25:00,60.9,60.94,60.83,60.9,23624.0,47.66,47.6913,47.6052,47.66,23624.0
2017-06-13 10:30:00,60.91,60.92,60.78,60.81,33271.0,47.6678,47.6757,47.5661,47.5896,33271.0
2017-06-13 10:35:00,60.81,60.91,60.76,60.9,21892.0,47.5896,47.6678,47.5505,47.66,21892.0
2017-06-13 10:40:00,60.89,61.04,60.86,61.04,41412.0,47.6522,47.7696,47.6287,47.7696,41412.0
2017-06-13 10:45:00,61.02,61.14,61.01,61.1,45353.0,47.7539,47.8478,47.7461,47.8165,45353.0
2017-06-13 10:50:00,61.1,61.27,61.09,61.25,60345.0,47.8165,47.9496,47.8087,47.9339,60345.0
2017-06-13 10:55:00,61.28,61.41,61.2,61.2,50993.0,47.9574,48.0591,47.8948,47.8948,50993.0
2017-06-13 11:00:00,61.21,61.26,61.02,61.08,41552.0,47.9026,47.9417,47.7539,47.8009,41552.0
2017-06-13 11:05:00,61.08,61.15,61.01,61.08,28557.0,47.8009,47.8557,47.7461,47.8009,28557.0
2017-06-13 11:10:00,61.07,61.1,60.85,60.91,69724.0,47.7931,47.8165,47.6209,47.6678,69724.0
2017-06-13 11:15:00,60.92,60.97,60.88,60.93,20893.0,47.6757,47.7148,47.6444,47.6835,20893.0
2017-06-13 11:20:00,60.92,60.95,60.88,60.93,29798.0,47.6757,47.6991,47.6444,47.6835,29798.0
2017-06-13 11:25:00,60.92,61.06,60.91,61.03,34995.0,47.6757,47.7852,47.6678,47.7618,34995.0
2017-06-13 11:30:00,61.04,61.15,61.03,61.15,28101.0,47.7696,47.8557,47.7618,47.8557,28101.0
2017-06-13 11:35:00,61.14,61.37,61.14,61.36,32711.0,47.8478,48.0278,47.8478,48.02,32711.0
2017-06-13 11:40:00,61.33,61.39,61.26,61.32,35777.0,47.9965,48.0435,47.9417,47.9887,35777.0
2017-06-13 11:45:00,61.31,61.4,61.22,61.22,29585.0,47.9809,48.0513,47.9104,47.9104,29585.0
2017-06-13 11:50:00,61.21,61.22,61.1,61.16,33792.0,47.9026,47.9104,47.8165,47.8635,33792.0
2017-06-13 11:55:00,61.17,61.21,60.96,60.97,22476.0,47.8713,47.9026,47.707,47.7148,22476.0
2017-06-13 12:00:00,60.97,61.03,60.93,61.03,18912.0,47.7148,47.7618,47.6835,47.7618,18912.0
2017-06-13 12:05:00,61.04,61.04,60.94,60.97,31986.0,47.7696,47.7696,47.6913,47.7148,31986.0
2017-06-13 12:10:00,60.97,60.98,60.89,60.92,41124.0,47.7148,47.7226,47.6522,47.6757,41124.0
2017-06-13 12:15:00,60.93,61.06,60.93,61.05,27409.0,47.6835,47.7852,47.6835,47.7774,27409.0
2017-06-13 12:20:00,61.05,61.17,61.05,61.11,22098.0,47.7774,47.8713,47.7774,47.8244,22098.0
2017-06-13 12:25:00,61.1,61.18,61.04,61.17,19872.0,47.8165,47.8791,47.7696,47.8713,19872.0
2017-06-13 12:30:00,61.16,61.17,61.04,61.05,19634.0,47.8635,47.8713,47.7696,47.7774,19634.0
2017-06-13 12:35:00,61.06,61.08,61.0,61.02,39873.0,47.7852,47.8009,47.7383,47.7539,39873.0
2017-06-13 12:40:00,61.03,61.1,61.03,61.08,58883.0,47.7618,47.8165,47.7618,47.8009,58883.0
2017-06-13 12:45:00,61.08,61.09,60.84,60.87,96247.0,47.8009,47.8087,47.6131,47.6365,96247.0
2017-06-13 12:50:00,60.87,60.92,60.85,60.92,61486.0,47.6365,47.6757,47.6209,47.6757,61486.0
2017-06-13 12:55:00,60.92,60.96,60.9,60.96,28670.0,47.6757,47.707,47.66,47.707,28670.0
2017-06-13 13:00:00,60.95,60.97,60.84,60.93,47466.0,47.6991,47.7148,47.6131,47.6835,47466.0
2017-06-13 13:05:00,60.94,61.04,60.93,61.01,26529.0,47.6913,47.7696,47.6835,47.7461,26529.0
2017-06-13 13:10:00,61.03,61.1,61.02,61.05,23708.0,47.7618,47.8165,47.7539,47.7774,23708.0
2017-06-13 13:15:00,61.03,61.06,60.96,61.0,44664.0,47.7618,47.7852,47.707,47.7383,44664.0
2017-06-13 13:20:00,61.0,61.04,60.95,60.97,28911.0,47.7383,47.7696,47.6991,47.7148,28911.0
2017-06-13 13:25:00,60.97,60.98,60.9,60.93,25561.0,47.7148,47.7226,47.66,47.6835,25561.0
2017-06-13 13:30:00,60.93,60.95,60.85,60.86,25273.0,47.6835,47.6991,47.6209,47.6287,25273.0
2017-06-13 13:35:00,60.87,60.91,60.86,60.87,27395.0,47.6365,47.6678,47.6287,47.6365,27395.0
2017-06-13 13:40:00,60.87,60.87,60.75,60.78,24307.0,47.6365,47.6365,47.5426,47.5661,24307.0
2017-06-13 13:45:00,60.78,60.85,60.77,60.8,30785.0,47.5661,47.6209,47.5583,47.5818,30785.0
2017-06-13 13:50:00,60.8,60.85,60.79,60.83,24167.0,47.5818,47.6209,47.5739,47.6052,24167.0
2017-06-13 13:55:00,60.83,60.84,60.72,60.75,29960.0,47.6052,47.6131,47.5191,47.5426,29960.0
2017-06-13 14:00:00,60.76,60.87,60.76,60.82,25693.0,47.5505,47.6365,47.5505,47.5974,25693.0
2017-06-13 14:05:00,60.82,60.86,60.79,60.84,43281.0,47.5974,47.6287,47.5739,47.6131,43281.0
2017-06-13 14:10:00,60.84,60.88,60.77,60.8,52769.0,47.6131,47.6444,47.5583,47.5818,52769.0
2017-06-13 14:15:00,60.81,60.82,60.77,60.82,69057.0,47.5896,47.5974,47.5583,47.5974,69057.0
2017-06-13 14:20:00,60.83,60.89,60.8,60.86,85391.0,47.6052,47.6522,47.5818,47.6287,85391.0
2017-06-13 14:25:00,60.86,60.95,60.85,60.93,110571.0,47.6287,47.6991,47.6209,47.6835,110571.0
2017-06-13 14:30:00,60.93,60.96,60.87,60.88,35820.0,47.6835,47.707,47.6365,47.6444,35820.0
2017-06-13 14:35:00,60.88,60.95,60.86,60.91,37619.0,47.6444,47.6991,47.6287,47.6678,37619.0
2017-06-13 14:40:00,60.91,60.92,60.84,60.84,29495.0,47.6678,47.6757,47.6131,47.6131,29495.0
2017-06-13 14:45:00,60.85,60.87,60.8,60.84,35119.0,47.6209,47.6365,47.5818,47.6131,35119.0
2017-06-13 14:50:00,60.85,60.93,60.84,60.85,44370.0,47.6209,47.6835,47.6131,47.6209,44370.0
2017-06-13 14:55:00,60.84,60.88,60.8,60.83,35243.0,47.6131,47.6444,47.5818,47.6052,35243.0
2017-06-13 15:00:00,60.82,60.88,60.82,60.87,32002.0,47.5974,47.6444,47.5974,47.6365,32002.0
2017-06-13 15:05:00,60.88,60.95,60.86,60.9,37269.0,47.6444,47.6991,47.6287,47.66,37269.0
2017-06-13 15:10:00,60.91,60.99,60.91,60.97,31474.0,47.6678,47.7304,47.6678,47.7148,31474.0
2017-06-13 15:15:00,60.97,61.02,60.96,60.99,28055.0,47.7148,47.7539,47.707,47.7304,28055.0
2017-06-13 15:20:00,60.99,61.02,60.93,60.94,36858.0,47.7304,47.7539,47.6835,47.6913,36858.0
2017-06-13 15:25:00,60.95,60.96,60.85,60.91,38084.0,47.6991,47.707,47.6209,47.6678,38084.0
2017-06-13 15:30:00,60.91,60.95,60.82,60.84,54327.0,47.6678,47.6991,47.5974,47.6131,54327.0
2017-06-13 15:35:00,60.83,60.85,60.73,60.79,48419.0,47.6052,47.6209,47.527,47.5739,48419.0
2017-06-13 15:40:00,60.79,60.84,60.78,60.8,49655.0,47.5739,47.6131,47.5661,47.5818,49655.0
2017-06-13 15:45:00,60.81,60.91,60.81,60.89,64978.0,47.5896,47.6678,47.5896,47.6522,64978.0
2017-06-13 15:50:00,60.9,60.97,60.9,60.93,62960.0,47.66,47.7148,47.66,47.6835,62960.0
2017-06-13 15:55:00,60.93,61.0,60.92,60.99,175500.0,47.6835,47.7383,47.6757,47.7304,175500.0
2017-06-14 09:30:00,60.83,60.88,60.53,60.53,53443.0,47.6052,47.6444,47.3705,47.3705,53443.0
2017-06-14 09:35:00,60.55,60.56,60.3,60.54,39817.0,47.3861,47.3939,47.1905,47.3783,39817.0
2017-06-14 09:40:00,60.54,60.54,60.38,60.43,36016.0,47.3783,47.3783,47.2531,47.2922,36016.0
2017-06-14 09:45:00,60.43,60.43,60.22,60.35,60779.0,47.2922,47.2922,47.1279,47.2296,60779.0
2017-06-14 09:50:00,60.36,60.46,60.34,60.39,56930.0,47.2374,47.3157,47.2218,47.2609,56930.0
2017-06-14 09:55:00,60.4,60.4,60.27,60.29,58152.0,47.2687,47.2687,47.167,47.1826,58152.0
2017-06-14 10:00:00,60.31,60.35,60.24,60.25,48438.0,47.1983,47.2296,47.1435,47.1513,48438.0
2017-06-14 10:05:00,60.26,60.34,60.21,60.22,59016.0,47.1592,47.2218,47.12,47.1279,59016.0
2017-06-14 10:10:00,60.21,60.24,60.12,60.14,57484.0,47.12,47.1435,47.0496,47.0652,57484.0
2017-06-14 10:15:00,60.14,60.19,60.09,60.14,83976.0,47.0652,47.1044,47.0261,47.0652,83976.0
2017-06-14 10:20:00,60.15,60.26,60.13,60.19,99287.0,47.0731,47.1592,47.0574,47.1044,99287.0
2017-06-14 10:25:00,60.19,60.46,60.16,60.38,68032.0,47.1044,47.3157,47.0809,47.2531,68032.0
2017-06-14 10:30:00,60.39,60.42,60.02,60.29,91079.0,47.2609,47.2844,46.9713,47.1826,91079.0
2017-06-14 10:35:00,60.31,60.31,60.14,60.16,54498.0,47.1983,47.1983,47.0652,47.0809,54498.0
2017-06-14 10:40:00,60.15,60.16,59.94,59.96,98087.0,47.0731,47.0809,46.9087,46.9244,98087.0
2017-06-14 10:45:00,59.96,59.97,59.7,59.79,95124.0,46.9244,46.9322,46.7209,46.7913,95124.0
2017-06-14 10:50:00,59.79,59.81,59.57,59.74,74031.0,46.7913,46.807,46.6192,46.7522,74031.0
2017-06-14 10:55:00,59.74,59.74,59.61,59.64,54796.0,46.7522,46.7522,46.6505,46.6739,54796.0
2017-06-14 11:00:00,59.64,59.75,59.55,59.7,43815.0,46.6739,46.76,46.6035,46.7209,43815.0
2017-06-14 11:05:00,59.71,59.74,59.65,59.65,133529.0,46.7287,46.7522,46.6818,46.6818,133529.0
2017-06-14 11:10:00,59.64,59.69,59.53,59.69,56883.0,46.6739,46.7131,46.5879,46.7131,56883.0
2017-06-14 11:15:00,59.69,59.73,59.61,59.71,62361.0,46.7131,46.7444,46.6505,46.7287,62361.0
2017-06-14 11:20:00,59.71,59.75,59.68,59.72,61871.0,46.7287,46.76,46.7053,46.7366,61871.0
2017-06-14 11:25:00,59.72,59.75,59.58,59.63,64861.0,46.7366,46.76,46.627,46.6661,64861.0
2017-06-14 11:30:00,59.63,59.75,59.63,59.7,51323.0,46.6661,46.76,46.6661,46.7209,51323.0
2017-06-14 11:35:00,59.72,59.78,59.66,59.76,57725.0,46.7366,46.7835,46.6896,46.7679,57725.0
2017-06-14 11:40:00,59.76,59.84,59.74,59.75,41377.0,46.7679,46.8305,46.7522,46.76,41377.0
2017-06-14 11:45:00,59.74,59.85,59.7,59.77,35073.0,46.7522,46.8383,46.7209,46.7757,35073.0
2017-06-14 11:50:00,59.76,59.81,59.71,59.78,28626.0,46.7679,46.807,46.7287,46.7835,28626.0
2017-06-14 11:55:00,59.77,59.83,59.77,59.83,76145.0,46.7757,46.8226,46.7757,46.8226,76145.0
2017-06-14 12:00:00,59.83,59.88,59.79,59.83,37233.0,46.8226,46.8618,46.7913,46.8226,37233.0
2017-06-14 12:05:00,59.84,59.84,59.73,59.75,23060.0,46.8305,46.8305,46.7444,46.76,23060.0
2017-06-14 12:10:00,59.76,59.89,59.75,59.86,25202.0,46.7679,46.8696,46.76,46.8461,25202.0
2017-06-14 12:15:00,59.86,59.93,59.84,59.88,24118.0,46.8461,46.9009,46.8305,46.8618,24118.0
2017-06-14 12:20:00,59.87,59.94,59.82,59.88,159850.0,46.8539,46.9087,46.8148,46.8618,159850.0
2017-06-14 12:25:00,59.9,59.95,59.86,59.93,16192.0,46.8774,46.9166,46.8461,46.9009,16192.0
2017-06-14 12:30:00,59.94,60.09,59.94,60.04,35211.0,46.9087,47.0261,46.9087,46.987,35211.0
2017-06-14 12:35:00,60.03,60.04,59.98,59.98,20268.0,46.9792,46.987,46.94,46.94,20268.0
2017-06-14 12:40:00,59.98,60.03,59.97,59.99,31570.0,46.94,46.9792,46.9322,46.9479,31570.0
2017-06-14 12:45:00,59.98,60.0,59.95,59.98,21942.0,46.94,46.9557,46.9166,46.94,21942.0
2017-06-14 12:50:00,59.98,60.02,59.96,59.97,42774.0,46.94,46.9713,46.9244,46.9322,42774.0
2017-06-14 12:55:00,59.96,60.05,59.94,60.04,45395.0,46.9244,46.9948,46.9087,46.987,45395.0
2017-06-14 13:00:00,60.04,60.06,60.0,60.02,47810.0,46.987,47.0026,46.9557,46.9713,47810.0
2017-06-14 13:05:00,60.02,60.11,60.02,60.1,29861.0,46.9713,47.0418,46.9713,47.0339,29861.0
2017-06-14 13:10:00,60.1,60.12,60.06,60.07,18283.0,47.0339,47.0496,47.0026,47.0105,18283.0
2017-06-14 13:15:00,60.07,60.07,60.0,60.02,17681.0,47.0105,47.0105,46.9557,46.9713,17681.0
2017-06-14 13:20:00,60.02,60.07,60.02,60.02,69650.0,46.9713,47.0105,46.9713,46.9713,69650.0
2017-06-14 13:25:00,60.01,60.05,59.98,60.04,16620.0,46.9635,46.9948,46.94,46.987,16620.0
2017-06-14 13:30:00,60.04,60.07,60.01,60.06,19791.0,46.987,47.0105,46.9635,47.0026,19791.0
2017-06-14 13:35:00,60.06,60.06,59.89,59.89,28674.0,47.0026,47.0026,46.8696,46.8696,28674.0
2017-06-14 13:40:00,59.89,59.94,59.86,59.93,22318.0,46.8696,46.9087,46.8461,46.9009,22318.0
2017-06-14 13:45:00,59.94,59.98,59.92,59.96,14881.0,46.9087,46.94,46.8931,46.9244,14881.0
2017-06-14 13:50:00,59.97,59.98,59.83,59.85,18620.0,46.9322,46.94,46.8226,46.8383,18620.0
2017-06-14 13:55:00,59.84,59.96,59.84,59.96,9884.0,46.8305,46.9244,46.8305,46.9244,9884.0
2017-06-14 14:00:00,59.98,60.03,59.89,60.03,22588.0,46.94,46.9792,46.8696,46.9792,22588.0
2017-06-14 14:05:00,60.04,60.14,60.01,60.02,23398.0,46.987,47.0652,46.9635,46.9713,23398.0
2017-06-14 14:10:00,59.98,60.07,59.9,60.03,49578.0,46.94,47.0105,46.8774,46.9792,49578.0
2017-06-14 14:15:00,60.05,60.06,59.92,59.95,29989.0,46.9948,47.0026,46.8931,46.9166,29989.0
2017-06-14 14:20:00,59.94,59.97,59.87,59.92,20804.0,46.9087,46.9322,46.8539,46.8931,20804.0
2017-06-14 14:25:00,59.91,59.96,59.88,59.95,19830.0,46.8852,46.9244,46.8618,46.9166,19830.0
2017-06-14 14:30:00,59.96,60.06,59.95,60.01,24489.0,46.9244,47.0026,46.9166,46.9635,24489.0
2017-06-14 14:35:00,60.01,60.01,59.9,59.98,21453.0,46.9635,46.9635,46.8774,46.94,21453.0
2017-06-14 14:40:00,59.98,60.01,59.9,59.93,34146.0,46.94,46.9635,46.8774,46.9009,34146.0
2017-06-14 14:45:00,59.94,60.02,59.92,59.99,27862.0,46.9087,46.9713,46.8931,46.9479,27862.0
2017-06-14 14:50:00,59.99,60.02,59.96,59.96,30214.0,46.9479,46.9713,46.9244,46.9244,30214.0
2017-06-14 14:55:00,59.95,59.96,59.88,59.94,28137.0,46.9166,46.9244,46.8618,46.9087,28137.0
2017-06-14 15:00:00,59.93,59.95,59.87,59.94,43005.0,46.9009,46.9166,46.8539,46.9087,43005.0
2017-06-14 15:05:00,59.94,60.09,59.91,60.09,54082.0,46.9087,47.0261,46.8852,47.0261,54082.0
2017-06-14 15:10:00,60.09,60.16,60.05,60.06,56620.0,47.0261,47.0809,46.9948,47.0026,56620.0
2017-06-14 15:15:00,60.06,60.1,60.05,60.06,45282.0,47.0026,47.0339,46.9948,47.0026,45282.0
2017-06-14 15:20:00,60.06,60.08,59.99,60.06,50372.0,47.0026,47.0183,46.9479,47.0026,50372.0
2017-06-14 15:25:00,60.05,60.06,59.97,60.06,32197.0,46.9948,47.0026,46.9322,47.0026,32197.0
2017-06-14 15:30:00,60.06,60.08,59.96,59.96,39394.0,47.0026,47.0183,46.9244,46.9244,39394.0
2017-06-14 15:35:00,59.97,60.03,59.97,60.02,42541.0,46.9322,46.9792,46.9322,46.9713,42541.0
2017-06-14 15:40:00,60.02,60.03,60.0,60.0,40488.0,46.9713,46.9792,46.9557,46.9557,40488.0
2017-06-14 15:45:00,60.0,60.03,59.99,60.03,46480.0,46.9557,46.9792,46.9479,46.9792,46480.0
2017-06-14 15:50:00,60.03,60.1,60.0,60.06,154738.0,46.9792,47.0339,46.9557,47.0026,154738.0
2017-06-14 15:55:00,60.05,60.15,60.05,60.12,282068.0,46.9948,47.0731,46.9948,47.0496,282068.0
2017-06-15 09:30:00,59.8,60.13,59.76,59.9,71458.0,46.7992,47.0574,46.7679,46.8774,71458.0
2017-06-15 09:35:00,59.86,59.93,59.76,59.88,27584.0,46.8461,46.9009,46.7679,46.8618,27584.0
2017-06-15 09:40:00,59.86,59.86,59.73,59.8,37554.0,46.8461,46.8461,46.7444,46.7992,37554.0
2017-06-15 09:45:00,59.8,59.92,59.78,59.79,36558.0,46.7992,46.8931,46.7835,46.7913,36558.0
2017-06-15 09:50:00,59.82,60.02,59.79,59.98,69378.0,46.8148,46.9713,46.7913,46.94,69378.0
2017-06-15 09:55:00,60.0,60.21,59.99,60.02,36989.0,46.9557,47.12,46.9479,46.9713,36989.0
2017-06-15 10:00:00,60.06,60.08,59.88,59.95,40935.0,47.0026,47.0183,46.8618,46.9166,40935.0
2017-06-15 10:05:00,59.93,59.94,59.67,59.67,43045.0,46.9009,46.9087,46.6974,46.6974,43045.0
2017-06-15 10:10:00,59.69,59.69,59.53,59.58,40070.0,46.7131,46.7131,46.5879,46.627,40070.0
2017-06-15 10:15:00,59.59,59.69,59.58,59.6,16667.0,46.6348,46.7131,46.627,46.6426,16667.0
2017-06-15 10:20:00,59.6,59.63,59.5,59.54,38121.0,46.6426,46.6661,46.5644,46.5957,38121.0
2017-06-15 10:25:00,59.52,59.68,59.5,59.66,24922.0,46.58,46.7053,46.5644,46.6896,24922.0
2017-06-15 10:30:00,59.68,59.69,59.54,59.55,20788.0,46.7053,46.7131,46.5957,46.6035,20788.0
2017-06-15 10:35:00,59.56,59.64,59.55,59.56,25495.0,46.6113,46.6739,46.6035,46.6113,25495.0
2017-06-15 10:40:00,59.56,59.59,59.48,59.48,26163.0,46.6113,46.6348,46.5487,46.5487,26163.0
2017-06-15 10:45:00,59.47,59.49,59.34,59.34,25635.0,46.5409,46.5566,46.4392,46.4392,25635.0
2017-06-15 10:50:00,59.34,59.43,59.27,59.27,32716.0,46.4392,46.5096,46.3844,46.3844,32716.0
2017-06-15 10:55:00,59.28,59.46,59.27,59.42,29956.0,46.3922,46.5331,46.3844,46.5018,29956.0
2017-06-15 11:00:00,59.42,59.48,59.33,59.48,25635.0,46.5018,46.5487,46.4313,46.5487,25635.0
2017-06-15 11:05:00,59.48,59.48,59.36,59.36,34639.0,46.5487,46.5487,46.4548,46.4548,34639.0
2017-06-15 11:10:00,59.37,59.43,59.36,59.4,24016.0,46.4626,46.5096,46.4548,46.4861,24016.0
2017-06-15 11:15:00,59.4,59.48,59.37,59.45,20201.0,46.4861,46.5487,46.4626,46.5253,20201.0
2017-06-15 11:20:00,59.46,59.5,59.43,59.46,32635.0,46.5331,46.5644,46.5096,46.5331,32635.0
2017-06-15 11:25:00,59.47,59.59,59.43,59.59,51382.0,46.5409,46.6348,46.5096,46.6348,51382.0
2017-06-15 11:30:00,59.58,59.59,59.48,59.51,45410.0,46.627,46.6348,46.5487,46.5722,45410.0
2017-06-15 11:35:00,59.51,59.56,59.46,59.55,23109.0,46.5722,46.6113,46.5331,46.6035,23109.0
2017-06-15 11:40:00,59.55,59.56,59.47,59.48,27622.0,46.6035,46.6113,46.5409,46.5487,27622.0
2017-06-15 11:45:00,59.48,59.56,59.48,59.51,23225.0,46.5487,46.6113,46.5487,46.5722,23225.0
2017-06-15 11:50:00,59.5,59.51,59.44,59.46,16445.0,46.5644,46.5722,46.5174,46.5331,16445.0
2017-06-15 11:55:00,59.45,59.48,59.4,59.44,18267.0,46.5253,46.5487,46.4861,46.5174,18267.0
2017-06-15 12:00:00,59.45,59.54,59.43,59.5,28356.0,46.5253,46.5957,46.5096,46.5644,28356.0
2017-06-15 12:05:00,59.49,59.51,59.43,59.45,21220.0,46.5566,46.5722,46.5096,46.5253,21220.0
2017-06-15 12:10:00,59.46,59.5,59.44,59.45,15513.0,46.5331,46.5644,46.5174,46.5253,15513.0
2017-06-15 12:15:00,59.45,59.46,59.4,59.4,19716.0,46.5253,46.5331,46.4861,46.4861,19716.0
2017-06-15 12:20:00,59.4,59.41,59.27,59.3,66636.0,46.4861,46.4939,46.3844,46.4079,66636.0
2017-06-15 12:25:00,59.3,59.37,59.26,59.27,25210.0,46.4079,46.4626,46.3766,46.3844,25210.0
2017-06-15 12:30:00,59.27,59.31,59.25,59.28,21839.0,46.3844,46.4157,46.3687,46.3922,21839.0
2017-06-15 12:35:00,59.28,59.37,59.28,59.34,37357.0,46.3922,46.4626,46.3922,46.4392,37357.0
2017-06-15 12:40:00,59.33,59.33,59.25,59.27,31097.0,46.4313,46.4313,46.3687,46.3844,31097.0
2017-06-15 12:45:00,59.27,59.3,59.24,59.26,38762.0,46.3844,46.4079,46.3609,46.3766,38762.0
2017-06-15 12:50:00,59.26,59.34,59.24,59.27,21205.0,46.3766,46.4392,46.3609,46.3844,21205.0
2017-06-15 12:55:00,59.28,59.3,59.24,59.25,18427.0,46.3922,46.4079,46.3609,46.3687,18427.0
2017-06-15 13:00:00,59.26,59.35,59.26,59.29,29001.0,46.3766,46.447,46.3766,46.4,29001.0
2017-06-15 13:05:00,59.29,59.31,59.24,59.24,21660.0,46.4,46.4157,46.3609,46.3609,21660.0
2017-06-15 13:10:00,59.24,59.31,59.24,59.3,20247.0,46.3609,46.4157,46.3609,46.4079,20247.0
2017-06-15 13:15:00,59.3,59.3,59.21,59.22,20477.0,46.4079,46.4079,46.3374,46.3453,20477.0
2017-06-15 13:20:00,59.21,59.25,59.21,59.23,12945.0,46.3374,46.3687,46.3374,46.3531,12945.0
2017-06-15 13:25:00,59.24,59.24,59.17,59.21,38920.0,46.3609,46.3609,46.3061,46.3374,38920.0
2017-06-15 13:30:00,59.22,59.3,59.2,59.28,40952.0,46.3453,46.4079,46.3296,46.3922,40952.0
2017-06-15 13:35:00,59.28,59.29,59.25,59.27,20044.0,46.3922,46.4,46.3687,46.3844,20044.0
2017-06-15 13:40:00,59.26,59.27,59.23,59.24,17971.0,46.3766,46.3844,46.3531,46.3609,17971.0
2017-06-15 13:45:00,59.24,59.24,59.16,59.16,18072.0,46.3609,46.3609,46.2983,46.2983,18072.0
2017-06-15 13:50:00,59.16,59.2,59.15,59.2,28603.0,46.2983,46.3296,46.2905,46.3296,28603.0
2017-06-15 13:55:00,59.21,59.21,59.11,59.11,36333.0,46.3374,46.3374,46.2592,46.2592,36333.0
2017-06-15 14:00:00,59.1,59.12,59.06,59.09,62276.0,46.2513,46.267,46.22,46.2435,62276.0
2017-06-15 14:05:00,59.1,59.17,59.07,59.16,60900.0,46.2513,46.3061,46.2279,46.2983,60900.0
2017-06-15 14:10:00,59.16,59.2,59.12,59.2,25388.0,46.2983,46.3296,46.267,46.3296,25388.0
2017-06-15 14:15:00,59.21,59.27,59.19,59.21,30287.0,46.3374,46.3844,46.3218,46.3374,30287.0
2017-06-15 14:20:00,59.22,59.23,59.12,59.15,31436.0,46.3453,46.3531,46.267,46.2905,31436.0
2017-06-15 14:25:00,59.15,59.24,59.12,59.17,30830.0,46.2905,46.3609,46.267,46.3061,30830.0
2017-06-15 14:30:00,59.17,59.21,59.16,59.18,19778.0,46.3061,46.3374,46.2983,46.314,19778.0
2017-06-15 14:35:00,59.17,59.18,59.15,59.18,23229.0,46.3061,46.314,46.2905,46.314,23229.0
2017-06-15 14:40:00,59.18,59.18,59.05,59.08,35936.0,46.314,46.314,46.2122,46.2357,35936.0
2017-06-15 14:45:00,59.07,59.1,59.0,59.0,36517.0,46.2279,46.2513,46.1731,46.1731,36517.0
2017-06-15 14:50:00,59.0,59.01,58.93,58.93,51961.0,46.1731,46.1809,46.1183,46.1183,51961.0
2017-06-15 14:55:00,58.93,58.95,58.9,58.93,39216.0,46.1183,46.134,46.0948,46.1183,39216.0
2017-06-15 15:00:00,58.92,58.99,58.9,58.94,61655.0,46.1105,46.1653,46.0948,46.1261,61655.0
2017-06-15 15:05:00,58.94,59.02,58.94,59.02,87580.0,46.1261,46.1887,46.1261,46.1887,87580.0
2017-06-15 15:10:00,59.02,59.03,58.96,59.02,40887.0,46.1887,46.1966,46.1418,46.1887,40887.0
2017-06-15 15:15:00,59.02,59.09,59.01,59.05,40302.0,46.1887,46.2435,46.1809,46.2122,40302.0
2017-06-15 15:20:00,59.05,59.12,59.04,59.12,48972.0,46.2122,46.267,46.2044,46.267,48972.0
2017-06-15 15:25:00,59.11,59.16,59.1,59.13,50334.0,46.2592,46.2983,46.2513,46.2748,50334.0
2017-06-15 15:30:00,59.13,59.14,59.07,59.14,77731.0,46.2748,46.2826,46.2279,46.2826,77731.0
2017-06-15 15:35:00,59.14,59.19,59.1,59.12,97881.0,46.2826,46.3218,46.2513,46.267,97881.0
2017-06-15 15:40:00,59.12,59.13,59.07,59.11,100734.0,46.267,46.2748,46.2279,46.2592,100734.0
2017-06-15 15:45:00,59.11,59.24,59.09,59.22,137845.0,46.2592,46.3609,46.2435,46.3453,137845.0
2017-06-15 15:50:00,59.22,59.34,59.2,59.33,174981.0,46.3453,46.4392,46.3296,46.4313,174981.0
2017-06-15 15:55:00,59.33,59.44,59.31,59.39,342461.0,46.4313,46.5174,46.4157,46.4783,342461.0
2017-06-16 09:30:00,59.74,59.93,59.69,59.83,611087.0,46.7522,46.9009,46.7131,46.8226,611087.0
2017-06-16 09:35:00,59.84,59.89,59.76,59.78,48665.0,46.8305,46.8696,46.7679,46.7835,48665.0
2017-06-16 09:40:00,59.77,59.79,59.67,59.72,40448.0,46.7757,46.7913,46.6974,46.7366,40448.0
2017-06-16 09:45:00,59.72,59.92,59.69,59.9,52226.0,46.7366,46.8931,46.7131,46.8774,52226.0
2017-06-16 09:50:00,59.89,59.91,59.73,59.76,31363.0,46.8696,46.8852,46.7444,46.7679,31363.0
2017-06-16 09:55:00,59.75,59.81,59.69,59.69,40607.0,46.76,46.807,46.7131,46.7131,40607.0
2017-06-16 10:00:00,59.71,59.85,59.67,59.78,29897.0,46.7287,46.8383,46.6974,46.7835,29897.0
2017-06-16 10:05:00,59.79,59.79,59.66,59.7,31164.0,46.7913,46.7913,46.6896,46.7209,31164.0
2017-06-16 10:10:00,59.7,59.73,59.53,59.57,53933.0,46.7209,46.7444,46.5879,46.6192,53933.0
2017-06-16 10:15:00,59.57,59.8,59.56,59.79,53786.0,46.6192,46.7992,46.6113,46.7913,53786.0
2017-06-16 10:20:00,59.79,59.86,59.66,59.86,46854.0,46.7913,46.8461,46.6896,46.8461,46854.0
2017-06-16 10:25:00,59.87,59.95,59.81,59.94,31235.0,46.8539,46.9166,46.807,46.9087,31235.0
2017-06-16 10:30:00,59.94,60.06,59.92,60.04,42156.0,46.9087,47.0026,46.8931,46.987,42156.0
2017-06-16 10:35:00,60.05,60.1,59.99,60.1,26832.0,46.9948,47.0339,46.9479,47.0339,26832.0
2017-06-16 10:40:00,60.1,60.14,60.04,60.11,34537.0,47.0339,47.0652,46.987,47.0418,34537.0
2017-06-16 10:45:00,60.11,60.16,60.03,60.13,33855.0,47.0418,47.0809,46.9792,47.0574,33855.0
2017-06-16 10:50:00,60.13,60.2,60.11,60.13,35938.0,47.0574,47.1122,47.0418,47.0574,35938.0
2017-06-16 10:55:00,60.13,60.19,60.11,60.19,36222.0,47.0574,47.1044,47.0418,47.1044,36222.0
2017-06-16 11:00:00,60.18,60.33,60.18,60.32,85690.0,47.0965,47.2139,47.0965,47.2061,85690.0
2017-06-16 11:05:00,60.35,60.44,60.34,60.36,64019.0,47.2296,47.3,47.2218,47.2374,64019.0
2017-06-16 11:10:00,60.36,60.47,60.33,60.44,25956.0,47.2374,47.3235,47.2139,47.3,25956.0
2017-06-16 11:15:00,60.43,60.44,60.34,60.43,35876.0,47.2922,47.3,47.2218,47.2922,35876.0
2017-06-16 11:20:00,60.44,60.45,60.35,60.41,32142.0,47.3,47.3078,47.2296,47.2765,32142.0
2017-06-16 11:25:00,60.41,60.46,60.39,60.45,25435.0,47.2765,47.3157,47.2609,47.3078,25435.0
2017-06-16 11:30:00,60.46,60.49,60.38,60.46,30355.0,47.3157,47.3392,47.2531,47.3157,30355.0
2017-06-16 11:35:00,60.45,60.45,60.36,60.37,22100.0,47.3078,47.3078,47.2374,47.2452,22100.0
2017-06-16 11:40:00,60.38,60.46,60.35,60.44,60506.0,47.2531,47.3157,47.2296,47.3,60506.0
2017-06-16 11:45:00,60.43,60.56,60.4,60.54,37843.0,47.2922,47.3939,47.2687,47.3783,37843.0
2017-06-16 11:50:00,60.53,60.6,60.51,60.55,32329.0,47.3705,47.4252,47.3548,47.3861,32329.0
2017-06-16 11:55:00,60.54,60.6,60.49,60.6,33988.0,47.3783,47.4252,47.3392,47.4252,33988.0
2017-06-16 12:00:00,60.6,60.66,60.56,60.66,29937.0,47.4252,47.4722,47.3939,47.4722,29937.0
2017-06-16 12:05:00,60.65,60.67,60.58,60.63,27188.0,47.4644,47.48,47.4096,47.4487,27188.0
2017-06-16 12:10:00,60.64,60.71,60.63,60.71,36073.0,47.4565,47.5113,47.4487,47.5113,36073.0
2017-06-16 12:15:00,60.7,60.76,60.67,60.69,42925.0,47.5035,47.5505,47.48,47.4957,42925.0
2017-06-16 12:20:00,60.69,60.78,60.69,60.77,23917.0,47.4957,47.5661,47.4957,47.5583,23917.0
2017-06-16 12:25:00,60.76,60.77,60.68,60.69,27103.0,47.5505,47.5583,47.4878,47.4957,27103.0
2017-06-16 12:30:00,60.69,60.72,60.66,60.68,25654.0,47.4957,47.5191,47.4722,47.4878,25654.0
2017-06-16 12:35:00,60.68,60.69,60.61,60.62,22848.0,47.4878,47.4957,47.4331,47.4409,22848.0
2017-06-16 12:40:00,60.62,60.71,60.62,60.7,30462.0,47.4409,47.5113,47.4409,47.5035,30462.0
2017-06-16 12:45:00,60.7,60.71,60.64,60.68,29749.0,47.5035,47.5113,47.4565,47.4878,29749.0
2017-06-16 12:50:00,60.68,60.68,60.6,60.62,34893.0,47.4878,47.4878,47.4252,47.4409,34893.0
2017-06-16 12:55:00,60.62,60.7,60.6,60.67,35320.0,47.4409,47.5035,47.4252,47.48,35320.0
2017-06-16 13:00:00,60.66,60.72,60.6,60.71,31410.0,47.4722,47.5191,47.4252,47.5113,31410.0
2017-06-16 13:05:00,60.72,60.72,60.63,60.69,22198.0,47.5191,47.5191,47.4487,47.4957,22198.0
2017-06-16 13:10:00,60.69,60.72,60.65,60.7,26302.0,47.4957,47.5191,47.4644,47.5035,26302.0
2017-06-16 13:15:00,60.7,60.84,60.69,60.82,47228.0,47.5035,47.6131,47.4957,47.5974,47228.0
2017-06-16 13:20:00,60.81,60.86,60.8,60.83,45075.0,47.5896,47.6287,47.5818,47.6052,45075.0
2017-06-16 13:25:00,60.83,60.83,60.77,60.79,67422.0,47.6052,47.6052,47.5583,47.5739,67422.0
2017-06-16 13:30:00,60.78,60.8,60.72,60.72,24672.0,47.5661,47.5818,47.5191,47.5191,24672.0
2017-06-16 13:35:00,60.73,60.83,60.73,60.82,37739.0,47.527,47.6052,47.527,47.5974,37739.0
2017-06-16 13:40:00,60.81,60.83,60.77,60.78,17453.0,47.5896,47.6052,47.5583,47.5661,17453.0
2017-06-16 13:45:00,60.78,60.83,60.76,60.79,23983.0,47.5661,47.6052,47.5505,47.5739,23983.0
2017-06-16 13:50:00,60.79,60.83,60.79,60.8,25291.0,47.5739,47.6052,47.5739,47.5818,25291.0
2017-06-16 13:55:00,60.8,60.86,60.78,60.85,40988.0,47.5818,47.6287,47.5661,47.6209,40988.0
2017-06-16 14:00:00,60.85,60.92,60.85,60.9,62672.0,47.6209,47.6757,47.6209,47.66,62672.0
2017-06-16 14:05:00,60.9,61.1,60.89,61.07,69792.0,47.66,47.8165,47.6522,47.7931,69792.0
2017-06-16 14:10:00,61.07,61.16,61.06,61.12,112649.0,47.7931,47.8635,47.7852,47.8322,112649.0
2017-06-16 14:15:00,61.11,61.15,61.07,61.1,42405.0,47.8244,47.8557,47.7931,47.8165,42405.0
2017-06-16 14:20:00,61.09,61.15,61.08,61.15,42694.0,47.8087,47.8557,47.8009,47.8557,42694.0
2017-06-16 14:25:00,61.15,61.2,61.14,61.16,50342.0,47.8557,47.8948,47.8478,47.8635,50342.0
2017-06-16 14:30:00,61.16,61.22,61.14,61.16,70512.0,47.8635,47.9104,47.8478,47.8635,70512.0
2017-06-16 14:35:00,61.15,61.24,61.11,61.21,230427.0,47.8557,47.9261,47.8244,47.9026,230427.0
2017-06-16 14:40:00,61.22,61.27,61.21,61.25,102437.0,47.9104,47.9496,47.9026,47.9339,102437.0
2017-06-16 14:45:00,61.25,61.33,61.24,61.33,36730.0,47.9339,47.9965,47.9261,47.9965,36730.0
2017-06-16 14:50:00,61.33,61.4,61.31,61.33,58450.0,47.9965,48.0513,47.9809,47.9965,58450.0
2017-06-16 14:55:00,61.35,61.35,61.26,61.29,43173.0,48.0122,48.0122,47.9417,47.9652,43173.0
2017-06-16 15:00:00,61.29,61.34,61.25,61.27,50089.0,47.9652,48.0044,47.9339,47.9496,50089.0
2017-06-16 15:05:00,61.27,61.3,61.25,61.29,63281.0,47.9496,47.9731,47.9339,47.9652,63281.0
2017-06-16 15:10:00,61.29,61.29,61.16,61.17,57904.0,47.9652,47.9652,47.8635,47.8713,57904.0
2017-06-16 15:15:00,61.17,61.21,61.14,61.19,77033.0,47.8713,47.9026,47.8478,47.887,77033.0
2017-06-16 15:20:00,61.18,61.27,61.18,61.27,61451.0,47.8791,47.9496,47.8791,47.9496,61451.0
2017-06-16 15:25:00,61.27,61.43,61.27,61.43,80570.0,47.9496,48.0748,47.9496,48.0748,80570.0
2017-06-16 15:30:00,61.42,61.55,61.42,61.52,123927.0,48.067,48.1687,48.067,48.1452,123927.0
2017-06-16 15:35:00,61.52,61.71,61.51,61.7,119590.0,48.1452,48.2939,48.1374,48.2861,119590.0
2017-06-16 15:40:00,61.7,61.76,61.65,61.76,193776.0,48.2861,48.333,48.247,48.333,193776.0
2017-06-16 15:45:00,61.76,61.85,61.74,61.82,254767.0,48.333,48.4035,48.3174,48.38,254767.0
2017-06-16 15:50:00,61.82,61.91,61.81,61.88,201982.0,48.38,48.4504,48.3722,48.427,201982.0
2017-06-16 15:55:00,61.88,61.89,61.79,61.83,302241.0,48.427,48.4348,48.3565,48.3878,302241.0
2017-06-19 09:30:00,61.79,61.79,61.32,61.57,103377.0,48.3565,48.3565,47.9887,48.1844,103377.0
2017-06-19 09:35:00,61.58,61.65,61.44,61.59,47689.0,48.1922,48.247,48.0826,48.2,47689.0
2017-06-19 09:40:00,61.59,61.62,61.51,61.57,44395.0,48.2,48.2235,48.1374,48.1844,44395.0
2017-06-19 09:45:00,61.57,61.57,61.41,61.46,58885.0,48.1844,48.1844,48.0591,48.0983,58885.0
2017-06-19 09:50:00,61.47,61.59,61.46,61.48,28021.0,48.1061,48.2,48.0983,48.1139,28021.0
2017-06-19 09:55:00,61.48,61.55,61.43,61.52,123616.0,48.1139,48.1687,48.0748,48.1452,123616.0
2017-06-19 10:00:00,61.51,61.55,61.45,61.52,98068.0,48.1374,48.1687,48.0904,48.1452,98068.0
2017-06-19 10:05:00,61.52,61.66,61.52,61.54,46937.0,48.1452,48.2548,48.1452,48.1609,46937.0
2017-06-19 10:10:00,61.54,61.54,61.42,61.46,115452.0,48.1609,48.1609,48.067,48.0983,115452.0
2017-06-19 10:15:00,61.46,61.55,61.43,61.55,37836.0,48.0983,48.1687,48.0748,48.1687,37836.0
2017-06-19 10:20:00,61.55,61.66,61.54,61.66,31680.0,48.1687,48.2548,48.1609,48.2548,31680.0
2017-06-19 10:25:00,61.67,61.73,61.66,61.72,25901.0,48.2626,48.3096,48.2548,48.3017,25901.0
2017-06-19 10:30:00,61.72,61.77,61.67,61.68,41521.0,48.3017,48.3409,48.2626,48.2704,41521.0
2017-06-19 10:35:00,61.68,61.78,61.68,61.74,22291.0,48.2704,48.3487,48.2704,48.3174,22291.0
2017-06-19 10:40:00,61.75,61.79,61.7,61.75,29591.0,48.3252,48.3565,48.2861,48.3252,29591.0
2017-06-19 10:45:00,61.75,61.85,61.75,61.83,31092.0,48.3252,48.4035,48.3252,48.3878,31092.0
2017-06-19 10:50:00,61.83,62.0,61.83,61.98,50397.0,48.3878,48.5209,48.3878,48.5052,50397.0
2017-06-19 10:55:00,61.99,62.04,61.9,61.91,37021.0,48.513,48.5522,48.4426,48.4504,37021.0
2017-06-19 11:00:00,61.91,61.94,61.82,61.84,22727.0,48.4504,48.4739,48.38,48.3957,22727.0
2017-06-19 11:05:00,61.83,61.85,61.76,61.8,20943.0,48.3878,48.4035,48.333,48.3644,20943.0
2017-06-19 11:10:00,61.8,61.86,61.77,61.85,35880.0,48.3644,48.4113,48.3409,48.4035,35880.0
2017-06-19 11:15:00,61.85,61.92,61.84,61.84,20694.0,48.4035,48.4583,48.3957,48.3957,20694.0
2017-06-19 11:20:00,61.83,61.84,61.72,61.76,40164.0,48.3878,48.3957,48.3017,48.333,40164.0
2017-06-19 11:25:00,61.76,61.77,61.71,61.74,24907.0,48.333,48.3409,48.2939,48.3174,24907.0
2017-06-19 11:30:00,61.73,61.83,61.72,61.78,27554.0,48.3096,48.3878,48.3017,48.3487,27554.0
2017-06-19 11:35:00,61.78,61.89,61.77,61.88,27582.0,48.3487,48.4348,48.3409,48.427,27582.0
2017-06-19 11:40:00,61.89,61.89,61.84,61.86,34536.0,48.4348,48.4348,48.3957,48.4113,34536.0
2017-06-19 11:45:00,61.86,61.89,61.81,61.86,36929.0,48.4113,48.4348,48.3722,48.4113,36929.0
2017-06-19 11:50:00,61.86,61.97,61.84,61.97,73908.0,48.4113,48.4974,48.3957,48.4974,73908.0
2017-06-19 11:55:00,61.97,61.99,61.92,61.94,124466.0,48.4974,48.513,48.4583,48.4739,124466.0
2017-06-19 12:00:00,61.93,61.99,61.89,61.91,135014.0,48.4661,48.513,48.4348,48.4504,135014.0
2017-06-19 12:05:00,61.92,61.99,61.92,61.98,86307.0,48.4583,48.513,48.4583,48.5052,86307.0
2017-06-19 12:10:00,61.97,62.0,61.92,61.96,63872.0,48.4974,48.5209,48.4583,48.4896,63872.0
2017-06-19 12:15:00,61.97,62.02,61.78,61.8,90974.0,48.4974,48.5365,48.3487,48.3644,90974.0
2017-06-19 12:20:00,61.8,61.8,61.6,61.62,41640.0,48.3644,48.3644,48.2078,48.2235,41640.0
2017-06-19 12:25:00,61.62,61.69,61.6,61.63,27845.0,48.2235,48.2783,48.2078,48.2313,27845.0
2017-06-19 12:30:00,61.63,61.75,61.62,61.73,80540.0,48.2313,48.3252,48.2235,48.3096,80540.0
2017-06-19 12:35:00,61.73,61.79,61.71,61.74,49855.0,48.3096,48.3565,48.2939,48.3174,49855.0
2017-06-19 12:40:00,61.75,61.86,61.71,61.86,56090.0,48.3252,48.4113,48.2939,48.4113,56090.0
2017-06-19 12:45:00,61.87,61.93,61.85,61.9,102096.0,48.4191,48.4661,48.4035,48.4426,102096.0
2017-06-19 12:50:00,61.9,62.02,61.88,61.89,151303.0,48.4426,48.5365,48.427,48.4348,151303.0
2017-06-19 12:55:00,61.89,61.95,61.87,61.9,29031.0,48.4348,48.4817,48.4191,48.4426,29031.0
2017-06-19 13:00:00,61.91,61.93,61.9,61.91,20747.0,48.4504,48.4661,48.4426,48.4504,20747.0
2017-06-19 13:05:00,61.91,61.93,61.86,61.89,40664.0,48.4504,48.4661,48.4113,48.4348,40664.0
2017-06-19 13:10:00,61.9,61.91,61.87,61.89,21279.0,48.4426,48.4504,48.4191,48.4348,21279.0
2017-06-19 13:15:00,61.88,61.98,61.88,61.98,23057.0,48.427,48.5052,48.427,48.5052,23057.0
2017-06-19 13:20:00,61.98,62.0,61.87,61.88,32047.0,48.5052,48.5209,48.4191,48.427,32047.0
2017-06-19 13:25:00,61.88,61.96,61.85,61.95,75192.0,48.427,48.4896,48.4035,48.4817,75192.0
2017-06-19 13:30:00,61.95,61.99,61.92,61.97,47400.0,48.4817,48.513,48.4583,48.4974,47400.0
2017-06-19 13:35:00,61.97,61.98,61.92,61.98,61301.0,48.4974,48.5052,48.4583,48.5052,61301.0
2017-06-19 13:40:00,61.97,62.0,61.95,61.98,74369.0,48.4974,48.5209,48.4817,48.5052,74369.0
2017-06-19 13:45:00,61.99,62.04,61.98,62.04,20148.0,48.513,48.5522,48.5052,48.5522,20148.0
2017-06-19 13:50:00,62.04,62.09,62.01,62.02,23699.0,48.5522,48.5913,48.5287,48.5365,23699.0
2017-06-19 13:55:00,62.03,62.07,62.0,62.06,78774.0,48.5443,48.5757,48.5209,48.5678,78774.0
2017-06-19 14:00:00,62.06,62.07,62.03,62.04,51830.0,48.5678,48.5757,48.5443,48.5522,51830.0
2017-06-19 14:05:00,62.04,62.08,62.03,62.06,90859.0,48.5522,48.5835,48.5443,48.5678,90859.0
2017-06-19 14:10:00,62.06,62.12,62.04,62.05,108050.0,48.5678,48.6148,48.5522,48.56,108050.0
2017-06-19 14:15:00,62.04,62.06,62.01,62.04,97360.0,48.5522,48.5678,48.5287,48.5522,97360.0
2017-06-19 14:20:00,62.03,62.07,61.9,61.91,173604.0,48.5443,48.5757,48.4426,48.4504,173604.0
2017-06-19 14:25:00,61.91,61.93,61.83,61.87,93482.0,48.4504,48.4661,48.3878,48.4191,93482.0
2017-06-19 14:30:00,61.87,62.04,61.86,61.97,70671.0,48.4191,48.5522,48.4113,48.4974,70671.0
2017-06-19 14:35:00,61.97,62.09,61.96,62.02,191200.0,48.4974,48.5913,48.4896,48.5365,191200.0
2017-06-19 14:40:00,62.01,62.05,61.98,62.04,108537.0,48.5287,48.56,48.5052,48.5522,108537.0
2017-06-19 14:45:00,62.05,62.08,62.04,62.05,51004.0,48.56,48.5835,48.5522,48.56,51004.0
2017-06-19 14:50:00,62.04,62.07,62.02,62.07,39998.0,48.5522,48.5757,48.5365,48.5757,39998.0
2017-06-19 14:55:00,62.07,62.08,62.03,62.06,26348.0,48.5757,48.5835,48.5443,48.5678,26348.0
2017-06-19 15:00:00,62.07,62.08,61.98,61.98,44036.0,48.5757,48.5835,48.5052,48.5052,44036.0
2017-06-19 15:05:00,61.98,61.98,61.9,61.97,42318.0,48.5052,48.5052,48.4426,48.4974,42318.0
2017-06-19 15:10:00,61.97,62.06,61.96,62.05,96251.0,48.4974,48.5678,48.4896,48.56,96251.0
2017-06-19 15:15:00,62.05,62.07,62.0,62.04,87830.0,48.56,48.5757,48.5209,48.5522,87830.0
2017-06-19 15:20:00,62.05,62.07,62.01,62.02,73524.0,48.56,48.5757,48.5287,48.5365,73524.0
2017-06-19 15:25:00,62.02,62.07,62.01,62.06,125201.0,48.5365,48.5757,48.5287,48.5678,125201.0
2017-06-19 15:30:00,62.05,62.07,62.03,62.05,189523.0,48.56,48.5757,48.5443,48.56,189523.0
2017-06-19 15:35:00,62.05,62.05,61.94,62.0,168210.0,48.56,48.56,48.4739,48.5209,168210.0
2017-06-19 15:40:00,62.01,62.01,61.9,61.92,230341.0,48.5287,48.5287,48.4426,48.4583,230341.0
2017-06-19 15:45:00,61.92,62.06,61.91,62.04,159658.0,48.4583,48.5678,48.4504,48.5522,159658.0
2017-06-19 15:50:00,62.04,62.05,61.98,62.01,227528.0,48.5522,48.56,48.5052,48.5287,227528.0
2017-06-19 15:55:00,62.01,62.05,61.99,62.02,265757.0,48.5287,48.56,48.513,48.5365,265757.0
2017-06-20 09:30:00,60.88,60.96,60.57,60.81,130624.0,47.6444,47.707,47.4018,47.5896,130624.0
2017-06-20 09:35:00,60.8,60.86,60.62,60.69,63030.0,47.5818,47.6287,47.4409,47.4957,63030.0
2017-06-20 09:40:00,60.7,60.74,60.35,60.4,95641.0,47.5035,47.5348,47.2296,47.2687,95641.0
2017-06-20 09:45:00,60.39,60.39,60.05,60.09,73671.0,47.2609,47.2609,46.9948,47.0261,73671.0
2017-06-20 09:50:00,60.09,60.12,59.92,59.93,66775.0,47.0261,47.0496,46.8931,46.9009,66775.0
2017-06-20 09:55:00,59.93,59.94,59.67,59.67,93158.0,46.9009,46.9087,46.6974,46.6974,93158.0
2017-06-20 10:00:00,59.68,60.04,59.67,60.01,67621.0,46.7053,46.987,46.6974,46.9635,67621.0
2017-06-20 10:05:00,60.01,60.09,59.94,60.05,50940.0,46.9635,47.0261,46.9087,46.9948,50940.0
2017-06-20 10:10:00,60.06,60.12,60.02,60.07,51679.0,47.0026,47.0496,46.9713,47.0105,51679.0
2017-06-20 10:15:00,60.07,60.21,60.01,60.21,39402.0,47.0105,47.12,46.9635,47.12,39402.0
2017-06-20 10:20:00,60.19,60.24,60.12,60.17,57320.0,47.1044,47.1435,47.0496,47.0887,57320.0
2017-06-20 10:25:00,60.17,60.17,59.78,59.78,70206.0,47.0887,47.0887,46.7835,46.7835,70206.0
2017-06-20 10:30:00,59.8,59.92,59.79,59.88,39404.0,46.7992,46.8931,46.7913,46.8618,39404.0
2017-06-20 10:35:00,59.89,59.97,59.81,59.82,39840.0,46.8696,46.9322,46.807,46.8148,39840.0
2017-06-20 10:40:00,59.83,59.9,59.75,59.77,41885.0,46.8226,46.8774,46.76,46.7757,41885.0
2017-06-20 10:45:00,59.78,59.95,59.77,59.94,45344.0,46.7835,46.9166,46.7757,46.9087,45344.0
2017-06-20 10:50:00,59.94,60.08,59.88,60.06,46568.0,46.9087,47.0183,46.8618,47.0026,46568.0
2017-06-20 10:55:00,60.05,60.06,59.96,59.98,25843.0,46.9948,47.0026,46.9244,46.94,25843.0
2017-06-20 11:00:00,59.99,60.16,59.94,60.16,49128.0,46.9479,47.0809,46.9087,47.0809,49128.0
2017-06-20 11:05:00,60.15,60.27,60.13,60.23,44461.0,47.0731,47.167,47.0574,47.1357,44461.0
2017-06-20 11:10:00,60.22,60.36,60.22,60.36,32779.0,47.1279,47.2374,47.1279,47.2374,32779.0
2017-06-20 11:15:00,60.36,60.44,60.34,60.39,29302.0,47.2374,47.3,47.2218,47.2609,29302.0
2017-06-20 11:20:00,60.39,60.59,60.39,60.55,89272.0,47.2609,47.4174,47.2609,47.3861,89272.0
2017-06-20 11:25:00,60.55,60.74,60.54,60.74,76652.0,47.3861,47.5348,47.3783,47.5348,76652.0
2017-06-20 11:30:00,60.73,60.77,60.57,60.6,55973.0,47.527,47.5583,47.4018,47.4252,55973.0
2017-06-20 11:35:00,60.6,60.83,60.6,60.83,40219.0,47.4252,47.6052,47.4252,47.6052,40219.0
2017-06-20 11:40:00,60.82,60.86,60.74,60.83,47064.0,47.5974,47.6287,47.5348,47.6052,47064.0
2017-06-20 11:45:00,60.83,60.84,60.71,60.72,77832.0,47.6052,47.6131,47.5113,47.5191,77832.0
2017-06-20 11:50:00,60.72,60.75,60.65,60.71,43027.0,47.5191,47.5426,47.4644,47.5113,43027.0
2017-06-20 11:55:00,60.72,60.75,60.66,60.68,47129.0,47.5191,47.5426,47.4722,47.4878,47129.0
2017-06-20 12:00:00,60.67,60.77,60.64,60.77,49813.0,47.48,47.5583,47.4565,47.5583,49813.0
2017-06-20 12:05:00,60.77,60.85,60.73,60.83,27599.0,47.5583,47.6209,47.527,47.6052,27599.0
2017-06-20 12:10:00,60.81,60.81,60.68,60.7,22953.0,47.5896,47.5896,47.4878,47.5035,22953.0
2017-06-20 12:15:00,60.69,60.72,60.64,60.69,26790.0,47.4957,47.5191,47.4565,47.4957,26790.0
2017-06-20 12:20:00,60.7,60.72,60.65,60.69,16165.0,47.5035,47.5191,47.4644,47.4957,16165.0
2017-06-20 12:25:00,60.7,60.7,60.56,60.56,19026.0,47.5035,47.5035,47.3939,47.3939,19026.0
2017-06-20 12:30:00,60.56,60.63,60.54,60.62,13980.0,47.3939,47.4487,47.3783,47.4409,13980.0
2017-06-20 12:35:00,60.63,60.66,60.58,60.61,14164.0,47.4487,47.4722,47.4096,47.4331,14164.0
2017-06-20 12:40:00,60.6,60.63,60.56,60.63,13642.0,47.4252,47.4487,47.3939,47.4487,13642.0
2017-06-20 12:45:00,60.64,60.69,60.58,60.59,27465.0,47.4565,47.4957,47.4096,47.4174,27465.0
2017-06-20 12:50:00,60.58,60.62,60.55,60.62,15904.0,47.4096,47.4409,47.3861,47.4409,15904.0
2017-06-20 12:55:00,60.61,60.72,60.6,60.7,27537.0,47.4331,47.5191,47.4252,47.5035,27537.0
2017-06-20 13:00:00,60.69,60.77,60.69,60.73,21138.0,47.4957,47.5583,47.4957,47.527,21138.0
2017-06-20 13:05:00,60.73,60.76,60.69,60.74,27712.0,47.527,47.5505,47.4957,47.5348,27712.0
2017-06-20 13:10:00,60.75,60.76,60.69,60.73,18305.0,47.5426,47.5505,47.4957,47.527,18305.0
2017-06-20 13:15:00,60.73,60.76,60.7,60.75,16818.0,47.527,47.5505,47.5035,47.5426,16818.0
2017-06-20 13:20:00,60.76,60.77,60.7,60.76,17267.0,47.5505,47.5583,47.5035,47.5505,17267.0
2017-06-20 13:25:00,60.74,60.75,60.67,60.73,15748.0,47.5348,47.5426,47.48,47.527,15748.0
2017-06-20 13:30:00,60.73,60.78,60.67,60.69,14289.0,47.527,47.5661,47.48,47.4957,14289.0
2017-06-20 13:35:00,60.69,60.8,60.69,60.8,13437.0,47.4957,47.5818,47.4957,47.5818,13437.0
2017-06-20 13:40:00,60.79,60.81,60.77,60.79,11789.0,47.5739,47.5896,47.5583,47.5739,11789.0
2017-06-20 13:45:00,60.79,60.82,60.75,60.76,19268.0,47.5739,47.5974,47.5426,47.5505,19268.0
2017-06-20 13:50:00,60.75,60.77,60.72,60.73,15466.0,47.5426,47.5583,47.5191,47.527,15466.0
2017-06-20 13:55:00,60.74,60.81,60.73,60.78,25464.0,47.5348,47.5896,47.527,47.5661,25464.0
2017-06-20 14:00:00,60.79,60.86,60.77,60.83,20394.0,47.5739,47.6287,47.5583,47.6052,20394.0
2017-06-20 14:05:00,60.83,60.84,60.77,60.81,23006.0,47.6052,47.6131,47.5583,47.5896,23006.0
2017-06-20 14:10:00,60.82,60.86,60.8,60.8,24958.0,47.5974,47.6287,47.5818,47.5818,24958.0
2017-06-20 14:15:00,60.81,60.97,60.8,60.95,34520.0,47.5896,47.7148,47.5818,47.6991,34520.0
2017-06-20 14:20:00,60.96,60.97,60.9,60.94,30263.0,47.707,47.7148,47.66,47.6913,30263.0
2017-06-20 14:25:00,60.95,60.96,60.87,60.94,35322.0,47.6991,47.707,47.6365,47.6913,35322.0
2017-06-20 14:30:00,60.94,60.98,60.91,60.93,23632.0,47.6913,47.7226,47.6678,47.6835,23632.0
2017-06-20 14:35:00,60.93,60.93,60.75,60.81,29291.0,47.6835,47.6835,47.5426,47.5896,29291.0
2017-06-20 14:40:00,60.81,60.89,60.8,60.83,40212.0,47.5896,47.6522,47.5818,47.6052,40212.0
2017-06-20 14:45:00,60.83,60.83,60.66,60.68,44488.0,47.6052,47.6052,47.4722,47.4878,44488.0
2017-06-20 14:50:00,60.68,60.75,60.67,60.71,19425.0,47.4878,47.5426,47.48,47.5113,19425.0
2017-06-20 14:55:00,60.7,60.76,60.68,60.69,25794.0,47.5035,47.5505,47.4878,47.4957,25794.0
2017-06-20 15:00:00,60.69,60.77,60.68,60.73,25664.0,47.4957,47.5583,47.4878,47.527,25664.0
2017-06-20 15:05:00,60.72,60.82,60.72,60.78,27524.0,47.5191,47.5974,47.5191,47.5661,27524.0
2017-06-20 15:10:00,60.77,60.8,60.73,60.8,28303.0,47.5583,47.5818,47.527,47.5818,28303.0
2017-06-20 15:15:00,60.8,60.85,60.76,60.78,32346.0,47.5818,47.6209,47.5505,47.5661,32346.0
2017-06-20 15:20:00,60.78,60.87,60.76,60.87,28489.0,47.5661,47.6365,47.5505,47.6365,28489.0
2017-06-20 15:25:00,60.87,60.88,60.78,60.87,43260.0,47.6365,47.6444,47.5661,47.6365,43260.0
2017-06-20 15:30:00,60.86,60.86,60.78,60.8,40638.0,47.6287,47.6287,47.5661,47.5818,40638.0
2017-06-20 15:35:00,60.8,60.86,60.78,60.8,43697.0,47.5818,47.6287,47.5661,47.5818,43697.0
2017-06-20 15:40:00,60.8,60.81,60.7,60.71,82769.0,47.5818,47.5896,47.5035,47.5113,82769.0
2017-06-20 15:45:00,60.71,60.77,60.7,60.74,65338.0,47.5113,47.5583,47.5035,47.5348,65338.0
2017-06-20 15:50:00,60.73,60.78,60.73,60.75,94145.0,47.527,47.5661,47.527,47.5426,94145.0
2017-06-20 15:55:00,60.74,60.81,60.74,60.79,201404.0,47.5348,47.5896,47.5348,47.5739,201404.0
2017-06-21 09:30:00,60.38,60.58,60.26,60.52,91629.0,47.2531,47.4096,47.1592,47.3626,91629.0
2017-06-21 09:35:00,60.5,60.6,60.25,60.6,50470.0,47.347,47.4252,47.1513,47.4252,50470.0
2017-06-21 09:40:00,60.6,60.88,60.6,60.82,46669.0,47.4252,47.6444,47.4252,47.5974,46669.0
2017-06-21 09:45:00,60.79,60.95,60.76,60.92,26133.0,47.5739,47.6991,47.5505,47.6757,26133.0
2017-06-21 09:50:00,60.93,60.93,60.59,60.64,30582.0,47.6835,47.6835,47.4174,47.4565,30582.0
2017-06-21 09:55:00,60.65,60.73,60.6,60.73,15740.0,47.4644,47.527,47.4252,47.527,15740.0
2017-06-21 10:00:00,60.74,60.75,60.59,60.59,33131.0,47.5348,47.5426,47.4174,47.4174,33131.0
2017-06-21 10:05:00,60.59,60.66,60.52,60.55,40505.0,47.4174,47.4722,47.3626,47.3861,40505.0
2017-06-21 10:10:00,60.55,60.75,60.54,60.71,28491.0,47.3861,47.5426,47.3783,47.5113,28491.0
2017-06-21 10:15:00,60.73,60.78,60.68,60.74,29444.0,47.527,47.5661,47.4878,47.5348,29444.0
2017-06-21 10:20:00,60.74,60.86,60.69,60.85,38243.0,47.5348,47.6287,47.4957,47.6209,38243.0
2017-06-21 10:25:00,60.85,60.88,60.83,60.87,18201.0,47.6209,47.6444,47.6052,47.6365,18201.0
2017-06-21 10:30:00,60.9,61.27,60.89,61.14,52702.0,47.66,47.9496,47.6522,47.8478,52702.0
2017-06-21 10:35:00,61.09,61.09,60.72,60.8,101810.0,47.8087,47.8087,47.5191,47.5818,101810.0
2017-06-21 10:40:00,60.83,60.89,60.73,60.84,38455.0,47.6052,47.6522,47.527,47.6131,38455.0
2017-06-21 10:45:00,60.82,60.87,60.78,60.83,28039.0,47.5974,47.6365,47.5661,47.6052,28039.0
2017-06-21 10:50:00,60.84,60.95,60.82,60.89,20051.0,47.6131,47.6991,47.5974,47.6522,20051.0
2017-06-21 10:55:00,60.88,60.94,60.74,60.76,23359.0,47.6444,47.6913,47.5348,47.5505,23359.0
2017-06-21 11:00:00,60.76,60.77,60.58,60.59,43399.0,47.5505,47.5583,47.4096,47.4174,43399.0
2017-06-21 11:05:00,60.57,60.61,60.5,60.53,25687.0,47.4018,47.4331,47.347,47.3705,25687.0
2017-06-21 11:10:00,60.52,60.61,60.48,60.54,26333.0,47.3626,47.4331,47.3313,47.3783,26333.0
2017-06-21 11:15:00,60.53,60.63,60.5,60.59,24890.0,47.3705,47.4487,47.347,47.4174,24890.0
2017-06-21 11:20:00,60.59,60.61,60.26,60.31,48467.0,47.4174,47.4331,47.1592,47.1983,48467.0
2017-06-21 11:25:00,60.28,60.3,60.19,60.22,58810.0,47.1748,47.1905,47.1044,47.1279,58810.0
2017-06-21 11:30:00,60.22,60.34,60.19,60.26,41342.0,47.1279,47.2218,47.1044,47.1592,41342.0
2017-06-21 11:35:00,60.26,60.27,60.09,60.12,55420.0,47.1592,47.167,47.0261,47.0496,55420.0
2017-06-21 11:40:00,60.12,60.36,60.1,60.35,36083.0,47.0496,47.2374,47.0339,47.2296,36083.0
2017-06-21 11:45:00,60.35,60.42,60.25,60.32,34502.0,47.2296,47.2844,47.1513,47.2061,34502.0
2017-06-21 11:50:00,60.33,60.36,60.25,60.33,21739.0,47.2139,47.2374,47.1513,47.2139,21739.0
2017-06-21 11:55:00,60.33,60.39,60.22,60.22,59290.0,47.2139,47.2609,47.1279,47.1279,59290.0
2017-06-21 12:00:00,60.22,60.26,60.12,60.16,31847.0,47.1279,47.1592,47.0496,47.0809,31847.0
2017-06-21 12:05:00,60.15,60.17,60.08,60.12,28345.0,47.0731,47.0887,47.0183,47.0496,28345.0
2017-06-21 12:10:00,60.13,60.2,60.12,60.12,29757.0,47.0574,47.1122,47.0496,47.0496,29757.0
2017-06-21 12:15:00,60.12,60.15,60.01,60.09,81380.0,47.0496,47.0731,46.9635,47.0261,81380.0
2017-06-21 12:20:00,60.08,60.14,60.02,60.03,39302.0,47.0183,47.0652,46.9713,46.9792,39302.0
2017-06-21 12:25:00,60.03,60.04,59.93,59.96,54070.0,46.9792,46.987,46.9009,46.9244,54070.0
2017-06-21 12:30:00,59.97,60.03,59.95,59.95,27959.0,46.9322,46.9792,46.9166,46.9166,27959.0
2017-06-21 12:35:00,59.94,59.96,59.81,59.85,34921.0,46.9087,46.9244,46.807,46.8383,34921.0
2017-06-21 12:40:00,59.83,59.86,59.75,59.77,32669.0,46.8226,46.8461,46.76,46.7757,32669.0
2017-06-21 12:45:00,59.77,59.91,59.76,59.83,30314.0,46.7757,46.8852,46.7679,46.8226,30314.0
2017-06-21 12:50:00,59.81,59.86,59.78,59.8,19956.0,46.807,46.8461,46.7835,46.7992,19956.0
2017-06-21 12:55:00,59.79,59.81,59.75,59.78,46494.0,46.7913,46.807,46.76,46.7835,46494.0
2017-06-21 13:00:00,59.78,59.85,59.74,59.77,33584.0,46.7835,46.8383,46.7522,46.7757,33584.0
2017-06-21 13:05:00,59.77,59.77,59.69,59.69,33683.0,46.7757,46.7757,46.7131,46.7131,33683.0
2017-06-21 13:10:00,59.69,59.77,59.68,59.73,35826.0,46.7131,46.7757,46.7053,46.7444,35826.0
2017-06-21 13:15:00,59.72,59.76,59.63,59.72,85201.0,46.7366,46.7679,46.6661,46.7366,85201.0
2017-06-21 13:20:00,59.72,59.78,59.64,59.78,27616.0,46.7366,46.7835,46.6739,46.7835,27616.0
2017-06-21 13:25:00,59.79,59.95,59.78,59.91,28069.0,46.7913,46.9166,46.7835,46.8852,28069.0
2017-06-21 13:30:00,59.91,59.98,59.89,59.98,25457.0,46.8852,46.94,46.8696,46.94,25457.0
2017-06-21 13:35:00,59.98,60.03,59.94,60.0,34769.0,46.94,46.9792,46.9087,46.9557,34769.0
2017-06-21 13:40:00,60.0,60.0,59.94,59.95,30815.0,46.9557,46.9557,46.9087,46.9166,30815.0
2017-06-21 13:45:00,59.96,59.98,59.89,59.91,30843.0,46.9244,46.94,46.8696,46.8852,30843.0
2017-06-21 13:50:00,59.92,59.92,59.76,59.79,55059.0,46.8931,46.8931,46.7679,46.7913,55059.0
2017-06-21 13:55:00,59.77,59.82,59.75,59.76,35368.0,46.7757,46.8148,46.76,46.7679,35368.0
2017-06-21 14:00:00,59.75,59.79,59.72,59.79,70230.0,46.76,46.7913,46.7366,46.7913,70230.0
2017-06-21 14:05:00,59.8,59.9,59.78,59.84,93392.0,46.7992,46.8774,46.7835,46.8305,93392.0
2017-06-21 14:10:00,59.83,59.84,59.78,59.8,31731.0,46.8226,46.8305,46.7835,46.7992,31731.0
2017-06-21 14:15:00,59.81,59.91,59.8,59.86,31991.0,46.807,46.8852,46.7992,46.8461,31991.0
2017-06-21 14:20:00,59.86,59.92,59.84,59.9,25986.0,46.8461,46.8931,46.8305,46.8774,25986.0
2017-06-21 14:25:00,59.9,59.93,59.86,59.87,35555.0,46.8774,46.9009,46.8461,46.8539,35555.0
2017-06-21 14:30:00,59.87,60.03,59.86,60.02,36856.0,46.8539,46.9792,46.8461,46.9713,36856.0
2017-06-21 14:35:00,60.02,60.05,59.99,60.02,40148.0,46.9713,46.9948,46.9479,46.9713,40148.0
2017-06-21 14:40:00,60.03,60.07,60.0,60.06,39672.0,46.9792,47.0105,46.9557,47.0026,39672.0
2017-06-21 14:45:00,60.05,60.13,60.01,60.13,53350.0,46.9948,47.0574,46.9635,47.0574,53350.0
2017-06-21 14:50:00,60.14,60.16,60.07,60.08,34334.0,47.0652,47.0809,47.0105,47.0183,34334.0
2017-06-21 14:55:00,60.08,60.08,59.97,60.0,31433.0,47.0183,47.0183,46.9322,46.9557,31433.0
2017-06-21 15:00:00,59.99,60.09,59.99,59.99,38174.0,46.9479,47.0261,46.9479,46.9479,38174.0
2017-06-21 15:05:00,59.98,60.0,59.9,59.97,49140.0,46.94,46.9557,46.8774,46.9322,49140.0
2017-06-21 15:10:00,59.97,60.04,59.93,59.98,72476.0,46.9322,46.987,46.9009,46.94,72476.0
2017-06-21 15:15:00,59.98,60.0,59.95,59.96,40246.0,46.94,46.9557,46.9166,46.9244,40246.0
2017-06-21 15:20:00,59.97,59.99,59.84,59.86,63146.0,46.9322,46.9479,46.8305,46.8461,63146.0
2017-06-21 15:25:00,59.86,59.9,59.81,59.83,53329.0,46.8461,46.8774,46.807,46.8226,53329.0
2017-06-21 15:30:00,59.83,59.93,59.83,59.92,48925.0,46.8226,46.9009,46.8226,46.8931,48925.0
2017-06-21 15:35:00,59.92,59.95,59.84,59.92,84205.0,46.8931,46.9166,46.8305,46.8931,84205.0
2017-06-21 15:40:00,59.91,59.92,59.86,59.89,64495.0,46.8852,46.8931,46.8461,46.8696,64495.0
2017-06-21 15:45:00,59.89,59.95,59.89,59.92,83399.0,46.8696,46.9166,46.8696,46.8931,83399.0
2017-06-21 15:50:00,59.92,59.94,59.85,59.85,122787.0,46.8931,46.9087,46.8383,46.8383,122787.0
2017-06-21 15:55:00,59.86,59.93,59.84,59.9,249726.0,46.8461,46.9009,46.8305,46.8774,249726.0
2017-06-22 09:30:00,60.01,60.02,59.66,59.92,73131.0,46.9635,46.9713,46.6896,46.8931,73131.0
2017-06-22 09:35:00,59.93,60.15,59.89,60.14,38596.0,46.9009,47.0731,46.8696,47.0652,38596.0
2017-06-22 09:40:00,60.14,60.19,60.01,60.18,42974.0,47.0652,47.1044,46.9635,47.0965,42974.0
2017-06-22 09:45:00,60.18,60.21,60.07,60.15,48203.0,47.0965,47.12,47.0105,47.0731,48203.0
2017-06-22 09:50:00,60.16,60.4,60.14,60.37,41099.0,47.0809,47.2687,47.0652,47.2452,41099.0
2017-06-22 09:55:00,60.36,60.39,60.21,60.29,28756.0,47.2374,47.2609,47.12,47.1826,28756.0
2017-06-22 10:00:00,60.3,60.42,60.26,60.41,35809.0,47.1905,47.2844,47.1592,47.2765,35809.0
2017-06-22 10:05:00,60.39,60.51,60.35,60.41,68286.0,47.2609,47.3548,47.2296,47.2765,68286.0
2017-06-22 10:10:00,60.41,60.46,60.28,60.46,23525.0,47.2765,47.3157,47.1748,47.3157,23525.0
2017-06-22 10:15:00,60.46,60.46,60.32,60.38,36622.0,47.3157,47.3157,47.2061,47.2531,36622.0
2017-06-22 10:20:00,60.39,60.45,60.34,60.43,64543.0,47.2609,47.3078,47.2218,47.2922,64543.0
2017-06-22 10:25:00,60.44,60.48,60.42,60.46,27454.0,47.3,47.3313,47.2844,47.3157,27454.0
2017-06-22 10:30:00,60.48,60.54,60.44,60.54,47092.0,47.3313,47.3783,47.3,47.3783,47092.0
2017-06-22 10:35:00,60.54,60.68,60.52,60.65,88136.0,47.3783,47.4878,47.3626,47.4644,88136.0
2017-06-22 10:40:00,60.65,60.69,60.5,60.68,62156.0,47.4644,47.4957,47.347,47.4878,62156.0
2017-06-22 10:45:00,60.69,60.97,60.68,60.96,82284.0,47.4957,47.7148,47.4878,47.707,82284.0
2017-06-22 10:50:00,60.99,61.03,60.9,60.99,85400.0,47.7304,47.7618,47.66,47.7304,85400.0
2017-06-22 10:55:00,60.99,60.99,60.83,60.83,27156.0,47.7304,47.7304,47.6052,47.6052,27156.0
2017-06-22 11:00:00,60.84,60.89,60.77,60.85,29828.0,47.6131,47.6522,47.5583,47.6209,29828.0
2017-06-22 11:05:00,60.87,60.91,60.76,60.77,26977.0,47.6365,47.6678,47.5505,47.5583,26977.0
2017-06-22 11:10:00,60.76,60.86,60.75,60.77,25185.0,47.5505,47.6287,47.5426,47.5583,25185.0
2017-06-22 11:15:00,60.78,60.83,60.77,60.8,31461.0,47.5661,47.6052,47.5583,47.5818,31461.0
2017-06-22 11:20:00,60.8,60.87,60.75,60.82,33467.0,47.5818,47.6365,47.5426,47.5974,33467.0
2017-06-22 11:25:00,60.82,60.94,60.78,60.92,30223.0,47.5974,47.6913,47.5661,47.6757,30223.0
2017-06-22 11:30:00,60.93,60.94,60.8,60.83,31327.0,47.6835,47.6913,47.5818,47.6052,31327.0
2017-06-22 11:35:00,60.82,60.84,60.78,60.81,26764.0,47.5974,47.6131,47.5661,47.5896,26764.0
2017-06-22 11:40:00,60.81,60.86,60.75,60.85,29509.0,47.5896,47.6287,47.5426,47.6209,29509.0
2017-06-22 11:45:00,60.86,60.91,60.81,60.91,19481.0,47.6287,47.6678,47.5896,47.6678,19481.0
2017-06-22 11:50:00,60.92,60.92,60.86,60.88,17444.0,47.6757,47.6757,47.6287,47.6444,17444.0
2017-06-22 11:55:00,60.88,60.88,60.81,60.82,22791.0,47.6444,47.6444,47.5896,47.5974,22791.0
2017-06-22 12:00:00,60.83,60.85,60.78,60.84,19441.0,47.6052,47.6209,47.5661,47.6131,19441.0
2017-06-22 12:05:00,60.83,60.83,60.78,60.82,14775.0,47.6052,47.6052,47.5661,47.5974,14775.0
2017-06-22 12:10:00,60.82,60.84,60.77,60.78,17320.0,47.5974,47.6131,47.5583,47.5661,17320.0
2017-06-22 12:15:00,60.78,60.8,60.76,60.76,14220.0,47.5661,47.5818,47.5505,47.5505,14220.0
2017-06-22 12:20:00,60.76,60.78,60.72,60.74,20942.0,47.5505,47.5661,47.5191,47.5348,20942.0
2017-06-22 12:25:00,60.76,60.79,60.71,60.79,16218.0,47.5505,47.5739,47.5113,47.5739,16218.0
2017-06-22 12:30:00,60.79,60.87,60.78,60.86,17614.0,47.5739,47.6365,47.5661,47.6287,17614.0
2017-06-22 12:35:00,60.86,60.88,60.81,60.82,16876.0,47.6287,47.6444,47.5896,47.5974,16876.0
2017-06-22 12:40:00,60.82,60.82,60.77,60.82,20514.0,47.5974,47.5974,47.5583,47.5974,20514.0
2017-06-22 12:45:00,60.81,60.83,60.74,60.74,32045.0,47.5896,47.6052,47.5348,47.5348,32045.0
2017-06-22 12:50:00,60.74,60.77,60.7,60.76,26814.0,47.5348,47.5583,47.5035,47.5505,26814.0
2017-06-22 12:55:00,60.76,60.79,60.72,60.72,23129.0,47.5505,47.5739,47.5191,47.5191,23129.0
2017-06-22 13:00:00,60.72,60.72,60.57,60.6,36357.0,47.5191,47.5191,47.4018,47.4252,36357.0
2017-06-22 13:05:00,60.6,60.61,60.51,60.57,33181.0,47.4252,47.4331,47.3548,47.4018,33181.0
2017-06-22 13:10:00,60.57,60.6,60.41,60.45,36135.0,47.4018,47.4252,47.2765,47.3078,36135.0
2017-06-22 13:15:00,60.45,60.49,60.39,60.43,33640.0,47.3078,47.3392,47.2609,47.2922,33640.0
2017-06-22 13:20:00,60.44,60.45,60.39,60.4,19043.0,47.3,47.3078,47.2609,47.2687,19043.0
2017-06-22 13:25:00,60.4,60.4,60.36,60.37,29137.0,47.2687,47.2687,47.2374,47.2452,29137.0
2017-06-22 13:30:00,60.37,60.38,60.34,60.37,15858.0,47.2452,47.2531,47.2218,47.2452,15858.0
2017-06-22 13:35:00,60.35,60.37,60.32,60.34,21746.0,47.2296,47.2452,47.2061,47.2218,21746.0
2017-06-22 13:40:00,60.34,60.36,60.31,60.32,31918.0,47.2218,47.2374,47.1983,47.2061,31918.0
2017-06-22 13:45:00,60.32,60.37,60.29,60.35,37641.0,47.2061,47.2452,47.1826,47.2296,37641.0
2017-06-22 13:50:00,60.35,60.48,60.34,60.48,30363.0,47.2296,47.3313,47.2218,47.3313,30363.0
2017-06-22 13:55:00,60.48,60.55,60.47,60.53,27206.0,47.3313,47.3861,47.3235,47.3705,27206.0
2017-06-22 14:00:00,60.53,60.58,60.51,60.58,47241.0,47.3705,47.4096,47.3548,47.4096,47241.0
2017-06-22 14:05:00,60.56,60.62,60.56,60.57,42451.0,47.3939,47.4409,47.3939,47.4018,42451.0
2017-06-22 14:10:00,60.57,60.65,60.57,60.65,36704.0,47.4018,47.4644,47.4018,47.4644,36704.0
2017-06-22 14:15:00,60.64,60.65,60.58,60.59,41278.0,47.4565,47.4644,47.4096,47.4174,41278.0
2017-06-22 14:20:00,60.6,60.69,60.58,60.62,52466.0,47.4252,47.4957,47.4096,47.4409,52466.0
2017-06-22 14:25:00,60.62,60.62,60.56,60.59,42803.0,47.4409,47.4409,47.3939,47.4174,42803.0
2017-06-22 14:30:00,60.57,60.61,60.54,60.6,34403.0,47.4018,47.4331,47.3783,47.4252,34403.0
2017-06-22 14:35:00,60.61,60.64,60.57,60.6,30200.0,47.4331,47.4565,47.4018,47.4252,30200.0
2017-06-22 14:40:00,60.6,60.62,60.58,60.62,18756.0,47.4252,47.4409,47.4096,47.4409,18756.0
2017-06-22 14:45:00,60.61,60.64,60.59,60.62,20841.0,47.4331,47.4565,47.4174,47.4409,20841.0
2017-06-22 14:50:00,60.62,60.62,60.54,60.55,17130.0,47.4409,47.4409,47.3783,47.3861,17130.0
2017-06-22 14:55:00,60.54,60.57,60.51,60.53,29829.0,47.3783,47.4018,47.3548,47.3705,29829.0
2017-06-22 15:00:00,60.54,60.55,60.51,60.51,28603.0,47.3783,47.3861,47.3548,47.3548,28603.0
2017-06-22 15:05:00,60.52,60.55,60.5,60.53,42190.0,47.3626,47.3861,47.347,47.3705,42190.0
2017-06-22 15:10:00,60.53,60.54,60.46,60.52,40744.0,47.3705,47.3783,47.3157,47.3626,40744.0
2017-06-22 15:15:00,60.52,60.52,60.42,60.44,34363.0,47.3626,47.3626,47.2844,47.3,34363.0
2017-06-22 15:20:00,60.44,60.47,60.43,60.45,20693.0,47.3,47.3235,47.2922,47.3078,20693.0
2017-06-22 15:25:00,60.45,60.45,60.34,60.36,33889.0,47.3078,47.3078,47.2218,47.2374,33889.0
2017-06-22 15:30:00,60.36,60.39,60.33,60.33,43320.0,47.2374,47.2609,47.2139,47.2139,43320.0
2017-06-22 15:35:00,60.34,60.34,60.24,60.24,42473.0,47.2218,47.2218,47.1435,47.1435,42473.0
2017-06-22 15:40:00,60.24,60.26,60.18,60.18,49153.0,47.1435,47.1592,47.0965,47.0965,49153.0
2017-06-22 15:45:00,60.19,60.25,60.18,60.24,67781.0,47.1044,47.1513,47.0965,47.1435,67781.0
2017-06-22 15:50:00,60.24,60.24,60.18,60.19,79149.0,47.1435,47.1435,47.0965,47.1044,79149.0
2017-06-22 15:55:00,60.19,60.24,60.17,60.23,109356.0,47.1044,47.1435,47.0887,47.1357,109356.0
2017-06-23 09:30:00,60.23,60.28,59.99,60.17,67585.0,47.1357,47.1748,46.9479,47.0887,67585.0
2017-06-23 09:35:00,60.15,60.29,60.13,60.29,28814.0,47.0731,47.1826,47.0574,47.1826,28814.0
2017-06-23 09:40:00,60.26,60.32,60.17,60.32,36164.0,47.1592,47.2061,47.0887,47.2061,36164.0
2017-06-23 09:45:00,60.32,60.45,60.29,60.45,18937.0,47.2061,47.3078,47.1826,47.3078,18937.0
2017-06-23 09:50:00,60.46,60.47,60.25,60.27,17450.0,47.3157,47.3235,47.1513,47.167,17450.0
2017-06-23 09:55:00,60.27,60.59,60.27,60.59,31048.0,47.167,47.4174,47.167,47.4174,31048.0
2017-06-23 10:00:00,60.58,60.59,60.38,60.38,36288.0,47.4096,47.4174,47.2531,47.2531,36288.0
2017-06-23 10:05:00,60.38,60.38,60.23,60.27,31690.0,47.2531,47.2531,47.1357,47.167,31690.0
2017-06-23 10:10:00,60.28,60.41,60.26,60.37,23085.0,47.1748,47.2765,47.1592,47.2452,23085.0
2017-06-23 10:15:00,60.38,60.38,60.23,60.25,19153.0,47.2531,47.2531,47.1357,47.1513,19153.0
2017-06-23 10:20:00,60.25,60.26,60.11,60.16,34081.0,47.1513,47.1592,47.0418,47.0809,34081.0
2017-06-23 10:25:00,60.18,60.2,60.11,60.17,27281.0,47.0965,47.1122,47.0418,47.0887,27281.0
2017-06-23 10:30:00,60.17,60.32,60.16,60.27,41318.0,47.0887,47.2061,47.0809,47.167,41318.0
2017-06-23 10:35:00,60.26,60.27,59.94,59.99,136696.0,47.1592,47.167,46.9087,46.9479,136696.0
2017-06-23 10:40:00,60.0,60.05,59.95,60.02,61485.0,46.9557,46.9948,46.9166,46.9713,61485.0
2017-06-23 10:45:00,60.02,60.1,59.87,59.89,63242.0,46.9713,47.0339,46.8539,46.8696,63242.0
2017-06-23 10:50:00,59.89,60.08,59.88,59.99,40050.0,46.8696,47.0183,46.8618,46.9479,40050.0
2017-06-23 10:55:00,60.0,60.06,59.95,60.04,37325.0,46.9557,47.0026,46.9166,46.987,37325.0
2017-06-23 11:00:00,60.04,60.12,59.96,59.97,42929.0,46.987,47.0496,46.9244,46.9322,42929.0
2017-06-23 11:05:00,59.97,60.0,59.9,59.95,46742.0,46.9322,46.9557,46.8774,46.9166,46742.0
2017-06-23 11:10:00,59.95,59.95,59.82,59.83,59149.0,46.9166,46.9166,46.8148,46.8226,59149.0
2017-06-23 11:15:00,59.83,59.87,59.81,59.82,40678.0,46.8226,46.8539,46.807,46.8148,40678.0
2017-06-23 11:20:00,59.83,59.85,59.71,59.78,76696.0,46.8226,46.8383,46.7287,46.7835,76696.0
2017-06-23 11:25:00,59.78,59.86,59.76,59.78,47414.0,46.7835,46.8461,46.7679,46.7835,47414.0
2017-06-23 11:30:00,59.79,59.83,59.73,59.76,43807.0,46.7913,46.8226,46.7444,46.7679,43807.0
2017-06-23 11:35:00,59.76,59.81,59.74,59.79,40262.0,46.7679,46.807,46.7522,46.7913,40262.0
2017-06-23 11:40:00,59.79,59.9,59.79,59.88,33607.0,46.7913,46.8774,46.7913,46.8618,33607.0
2017-06-23 11:45:00,59.88,59.95,59.88,59.95,70252.0,46.8618,46.9166,46.8618,46.9166,70252.0
2017-06-23 11:50:00,59.95,60.09,59.94,60.07,30433.0,46.9166,47.0261,46.9087,47.0105,30433.0
2017-06-23 11:55:00,60.07,60.07,60.01,60.03,36022.0,47.0105,47.0105,46.9635,46.9792,36022.0
2017-06-23 12:00:00,60.02,60.13,60.01,60.13,30488.0,46.9713,47.0574,46.9635,47.0574,30488.0
2017-06-23 12:05:00,60.13,60.13,60.02,60.03,35665.0,47.0574,47.0574,46.9713,46.9792,35665.0
2017-06-23 12:10:00,60.03,60.03,59.92,59.93,37651.0,46.9792,46.9792,46.8931,46.9009,37651.0
2017-06-23 12:15:00,59.93,59.99,59.92,59.95,26567.0,46.9009,46.9479,46.8931,46.9166,26567.0
2017-06-23 12:20:00,59.96,59.99,59.91,59.92,27538.0,46.9244,46.9479,46.8852,46.8931,27538.0
2017-06-23 12:25:00,59.91,59.93,59.87,59.9,27930.0,46.8852,46.9009,46.8539,46.8774,27930.0
2017-06-23 12:30:00,59.9,59.91,59.85,59.91,31592.0,46.8774,46.8852,46.8383,46.8852,31592.0
2017-06-23 12:35:00,59.9,59.91,59.83,59.89,23744.0,46.8774,46.8852,46.8226,46.8696,23744.0
2017-06-23 12:40:00,59.9,59.95,59.88,59.95,22530.0,46.8774,46.9166,46.8618,46.9166,22530.0
2017-06-23 12:45:00,59.94,59.95,59.9,59.91,24397.0,46.9087,46.9166,46.8774,46.8852,24397.0
2017-06-23 12:50:00,59.91,59.93,59.87,59.88,19433.0,46.8852,46.9009,46.8539,46.8618,19433.0
2017-06-23 12:55:00,59.87,59.93,59.86,59.91,36966.0,46.8539,46.9009,46.8461,46.8852,36966.0
2017-06-23 13:00:00,59.9,59.93,59.83,59.9,38093.0,46.8774,46.9009,46.8226,46.8774,38093.0
2017-06-23 13:05:00,59.9,59.94,59.84,59.89,26687.0,46.8774,46.9087,46.8305,46.8696,26687.0
2017-06-23 13:10:00,59.9,59.94,59.87,59.91,26477.0,46.8774,46.9087,46.8539,46.8852,26477.0
2017-06-23 13:15:00,59.92,59.92,59.85,59.88,13444.0,46.8931,46.8931,46.8383,46.8618,13444.0
2017-06-23 13:20:00,59.87,59.95,59.86,59.95,28756.0,46.8539,46.9166,46.8461,46.9166,28756.0
2017-06-23 13:25:00,59.94,59.96,59.91,59.93,21270.0,46.9087,46.9244,46.8852,46.9009,21270.0
2017-06-23 13:30:00,59.92,59.96,59.91,59.92,22265.0,46.8931,46.9244,46.8852,46.8931,22265.0
2017-06-23 13:35:00,59.91,59.95,59.84,59.84,19388.0,46.8852,46.9166,46.8305,46.8305,19388.0
2017-06-23 13:40:00,59.84,59.9,59.83,59.89,20571.0,46.8305,46.8774,46.8226,46.8696,20571.0
2017-06-23 13:45:00,59.88,59.89,59.81,59.84,17286.0,46.8618,46.8696,46.807,46.8305,17286.0
2017-06-23 13:50:00,59.84,59.91,59.81,59.85,21258.0,46.8305,46.8852,46.807,46.8383,21258.0
2017-06-23 13:55:00,59.86,59.86,59.8,59.8,26428.0,46.8461,46.8461,46.7992,46.7992,26428.0
2017-06-23 14:00:00,59.8,59.83,59.78,59.8,19970.0,46.7992,46.8226,46.7835,46.7992,19970.0
2017-06-23 14:05:00,59.8,59.84,59.79,59.84,53850.0,46.7992,46.8305,46.7913,46.8305,53850.0
2017-06-23 14:10:00,59.84,59.84,59.77,59.79,30562.0,46.8305,46.8305,46.7757,46.7913,30562.0
2017-06-23 14:15:00,59.8,59.83,59.75,59.83,32536.0,46.7992,46.8226,46.76,46.8226,32536.0
2017-06-23 14:20:00,59.82,59.86,59.8,59.8,17279.0,46.8148,46.8461,46.7992,46.7992,17279.0
2017-06-23 14:25:00,59.8,59.88,59.79,59.87,22213.0,46.7992,46.8618,46.7913,46.8539,22213.0
2017-06-23 14:30:00,59.87,59.9,59.85,59.88,15695.0,46.8539,46.8774,46.8383,46.8618,15695.0
2017-06-23 14:35:00,59.88,59.88,59.8,59.81,22053.0,46.8618,46.8618,46.7992,46.807,22053.0
2017-06-23 14:40:00,59.8,59.85,59.79,59.83,22605.0,46.7992,46.8383,46.7913,46.8226,22605.0
2017-06-23 14:45:00,59.83,59.83,59.78,59.79,23503.0,46.8226,46.8226,46.7835,46.7913,23503.0
2017-06-23 14:50:00,59.79,59.82,59.78,59.78,16992.0,46.7913,46.8148,46.7835,46.7835,16992.0
2017-06-23 14:55:00,59.78,59.87,59.76,59.87,26942.0,46.7835,46.8539,46.7679,46.8539,26942.0
2017-06-23 15:00:00,59.86,59.91,59.84,59.9,40167.0,46.8461,46.8852,46.8305,46.8774,40167.0
2017-06-23 15:05:00,59.91,59.98,59.88,59.98,43878.0,46.8852,46.94,46.8618,46.94,43878.0
2017-06-23 15:10:00,59.98,60.01,59.96,59.98,23581.0,46.94,46.9635,46.9244,46.94,23581.0
2017-06-23 15:15:00,59.98,59.99,59.92,59.93,58690.0,46.94,46.9479,46.8931,46.9009,58690.0
2017-06-23 15:20:00,59.94,60.0,59.94,59.99,30025.0,46.9087,46.9557,46.9087,46.9479,30025.0
2017-06-23 15:25:00,59.98,60.0,59.94,59.94,62163.0,46.94,46.9557,46.9087,46.9087,62163.0
2017-06-23 15:30:00,59.95,60.0,59.93,60.0,87993.0,46.9166,46.9557,46.9009,46.9557,87993.0
2017-06-23 15:35:00,60.0,60.05,59.98,59.99,55567.0,46.9557,46.9948,46.94,46.9479,55567.0
2017-06-23 15:40:00,59.98,60.04,59.98,60.02,59191.0,46.94,46.987,46.94,46.9713,59191.0
2017-06-23 15:45:00,60.03,60.1,59.98,60.08,125023.0,46.9792,47.0339,46.94,47.0183,125023.0
2017-06-23 15:50:00,60.08,60.13,60.06,60.09,94687.0,47.0183,47.0574,47.0026,47.0261,94687.0
2017-06-23 15:55:00,60.09,60.16,60.08,60.09,338796.0,47.0261,47.0809,47.0183,47.0261,338796.0
2017-06-26 09:30:00,60.11,60.18,59.79,59.82,73881.0,47.0418,47.0965,46.7913,46.8148,73881.0
2017-06-26 09:35:00,59.8,59.87,59.73,59.77,46484.0,46.7992,46.8539,46.7444,46.7757,46484.0
2017-06-26 09:40:00,59.75,59.94,59.72,59.88,32005.0,46.76,46.9087,46.7366,46.8618,32005.0
2017-06-26 09:45:00,59.88,59.98,59.84,59.91,30482.0,46.8618,46.94,46.8305,46.8852,30482.0
2017-06-26 09:50:00,59.93,60.08,59.91,59.98,59315.0,46.9009,47.0183,46.8852,46.94,59315.0
2017-06-26 09:55:00,59.98,60.01,59.92,59.94,28492.0,46.94,46.9635,46.8931,46.9087,28492.0
2017-06-26 10:00:00,59.93,59.95,59.71,59.72,49925.0,46.9009,46.9166,46.7287,46.7366,49925.0
2017-06-26 10:05:00,59.71,59.74,59.57,59.66,71888.0,46.7287,46.7522,46.6192,46.6896,71888.0
2017-06-26 10:10:00,59.67,59.79,59.64,59.74,36195.0,46.6974,46.7913,46.6739,46.7522,36195.0
2017-06-26 10:15:00,59.74,59.78,59.67,59.72,20284.0,46.7522,46.7835,46.6974,46.7366,20284.0
2017-06-26 10:20:00,59.73,59.73,59.55,59.6,24752.0,46.7444,46.7444,46.6035,46.6426,24752.0
2017-06-26 10:25:00,59.6,59.6,59.55,59.58,31137.0,46.6426,46.6426,46.6035,46.627,31137.0
2017-06-26 10:30:00,59.59,59.6,59.53,59.58,40217.0,46.6348,46.6426,46.5879,46.627,40217.0
2017-06-26 10:35:00,59.59,59.6,59.49,59.57,42722.0,46.6348,46.6426,46.5566,46.6192,42722.0
2017-06-26 10:40:00,59.57,59.58,59.46,59.47,35970.0,46.6192,46.627,46.5331,46.5409,35970.0
2017-06-26 10:45:00,59.48,59.53,59.39,59.5,45165.0,46.5487,46.5879,46.4783,46.5644,45165.0
2017-06-26 10:50:00,59.5,59.57,59.41,59.49,65890.0,46.5644,46.6192,46.4939,46.5566,65890.0
2017-06-26 10:55:00,59.49,59.54,59.43,59.51,56459.0,46.5566,46.5957,46.5096,46.5722,56459.0
2017-06-26 11:00:00,59.5,59.66,59.47,59.65,67219.0,46.5644,46.6896,46.5409,46.6818,67219.0
2017-06-26 11:05:00,59.65,59.89,59.64,59.84,54555.0,46.6818,46.8696,46.6739,46.8305,54555.0
2017-06-26 11:10:00,59.84,59.91,59.81,59.85,47227.0,46.8305,46.8852,46.807,46.8383,47227.0
2017-06-26 11:15:00,59.84,60.02,59.83,60.01,32253.0,46.8305,46.9713,46.8226,46.9635,32253.0
2017-06-26 11:20:00,60.02,60.15,60.01,60.13,62378.0,46.9713,47.0731,46.9635,47.0574,62378.0
2017-06-26 11:25:00,60.14,60.16,60.08,60.09,18220.0,47.0652,47.0809,47.0183,47.0261,18220.0
2017-06-26 11:30:00,60.08,60.15,60.03,60.07,22375.0,47.0183,47.0731,46.9792,47.0105,22375.0
2017-06-26 11:35:00,60.09,60.19,60.09,60.16,23757.0,47.0261,47.1044,47.0261,47.0809,23757.0
2017-06-26 11:40:00,60.16,60.37,60.16,60.36,43044.0,47.0809,47.2452,47.0809,47.2374,43044.0
2017-06-26 11:45:00,60.36,60.39,60.32,60.39,38782.0,47.2374,47.2609,47.2061,47.2609,38782.0
2017-06-26 11:50:00,60.39,60.44,60.38,60.39,59613.0,47.2609,47.3,47.2531,47.2609,59613.0
2017-06-26 11:55:00,60.39,60.44,60.32,60.44,36603.0,47.2609,47.3,47.2061,47.3,36603.0
2017-06-26 12:00:00,60.44,60.44,60.32,60.37,29403.0,47.3,47.3,47.2061,47.2452,29403.0
2017-06-26 12:05:00,60.37,60.38,60.29,60.3,31186.0,47.2452,47.2531,47.1826,47.1905,31186.0
2017-06-26 12:10:00,60.3,60.32,60.24,60.24,23325.0,47.1905,47.2061,47.1435,47.1435,23325.0
2017-06-26 12:15:00,60.23,60.29,60.22,60.24,25207.0,47.1357,47.1826,47.1279,47.1435,25207.0
2017-06-26 12:20:00,60.23,60.3,60.22,60.27,16387.0,47.1357,47.1905,47.1279,47.167,16387.0
2017-06-26 12:25:00,60.28,60.32,60.24,60.25,25977.0,47.1748,47.2061,47.1435,47.1513,25977.0
2017-06-26 12:30:00,60.25,60.32,60.23,60.28,15942.0,47.1513,47.2061,47.1357,47.1748,15942.0
2017-06-26 12:35:00,60.28,60.32,60.26,60.27,18181.0,47.1748,47.2061,47.1592,47.167,18181.0
2017-06-26 12:40:00,60.27,60.32,60.25,60.29,17885.0,47.167,47.2061,47.1513,47.1826,17885.0
2017-06-26 12:45:00,60.29,60.35,60.28,60.34,23612.0,47.1826,47.2296,47.1748,47.2218,23612.0
2017-06-26 12:50:00,60.34,60.37,60.27,60.32,18262.0,47.2218,47.2452,47.167,47.2061,18262.0
2017-06-26 12:55:00,60.31,60.32,60.28,60.3,22473.0,47.1983,47.2061,47.1748,47.1905,22473.0
2017-06-26 13:00:00,60.3,60.33,60.27,60.32,22095.0,47.1905,47.2139,47.167,47.2061,22095.0
2017-06-26 13:05:00,60.32,60.32,60.25,60.27,13585.0,47.2061,47.2061,47.1513,47.167,13585.0
2017-06-26 13:10:00,60.28,60.29,60.23,60.24,17843.0,47.1748,47.1826,47.1357,47.1435,17843.0
2017-06-26 13:15:00,60.25,60.25,60.19,60.21,10799.0,47.1513,47.1513,47.1044,47.12,10799.0
2017-06-26 13:20:00,60.22,60.23,60.18,60.19,14294.0,47.1279,47.1357,47.0965,47.1044,14294.0
2017-06-26 13:25:00,60.19,60.19,60.14,60.15,20401.0,47.1044,47.1044,47.0652,47.0731,20401.0
2017-06-26 13:30:00,60.15,60.16,60.06,60.06,17349.0,47.0731,47.0809,47.0026,47.0026,17349.0
2017-06-26 13:35:00,60.06,60.08,60.04,60.05,12908.0,47.0026,47.0183,46.987,46.9948,12908.0
2017-06-26 13:40:00,60.05,60.06,59.96,59.99,35472.0,46.9948,47.0026,46.9244,46.9479,35472.0
2017-06-26 13:45:00,59.99,60.0,59.94,59.96,23552.0,46.9479,46.9557,46.9087,46.9244,23552.0
2017-06-26 13:50:00,59.95,59.97,59.92,59.95,17811.0,46.9166,46.9322,46.8931,46.9166,17811.0
2017-06-26 13:55:00,59.94,60.02,59.94,59.97,12772.0,46.9087,46.9713,46.9087,46.9322,12772.0
2017-06-26 14:00:00,59.97,59.99,59.91,59.94,23827.0,46.9322,46.9479,46.8852,46.9087,23827.0
2017-06-26 14:05:00,59.94,59.97,59.92,59.96,18613.0,46.9087,46.9322,46.8931,46.9244,18613.0
2017-06-26 14:10:00,59.96,60.01,59.96,60.0,18452.0,46.9244,46.9635,46.9244,46.9557,18452.0
2017-06-26 14:15:00,60.0,60.01,59.92,59.96,20374.0,46.9557,46.9635,46.8931,46.9244,20374.0
2017-06-26 14:20:00,59.96,59.99,59.95,59.99,17872.0,46.9244,46.9479,46.9166,46.9479,17872.0
2017-06-26 14:25:00,59.98,60.03,59.98,60.02,21491.0,46.94,46.9792,46.94,46.9713,21491.0
2017-06-26 14:30:00,60.02,60.02,59.93,59.96,18744.0,46.9713,46.9713,46.9009,46.9244,18744.0
2017-06-26 14:35:00,59.95,60.02,59.92,60.01,24793.0,46.9166,46.9713,46.8931,46.9635,24793.0
2017-06-26 14:40:00,60.01,60.04,60.0,60.04,23200.0,46.9635,46.987,46.9557,46.987,23200.0
2017-06-26 14:45:00,60.03,60.11,60.03,60.08,34908.0,46.9792,47.0418,46.9792,47.0183,34908.0
2017-06-26 14:50:00,60.08,60.24,60.08,60.19,64468.0,47.0183,47.1435,47.0183,47.1044,64468.0
2017-06-26 14:55:00,60.2,60.21,60.16,60.2,17266.0,47.1122,47.12,47.0809,47.1122,17266.0
2017-06-26 15:00:00,60.21,60.23,60.16,60.18,30638.0,47.12,47.1357,47.0809,47.0965,30638.0
2017-06-26 15:05:00,60.17,60.18,60.14,60.17,18829.0,47.0887,47.0965,47.0652,47.0887,18829.0
2017-06-26 15:10:00,60.17,60.23,60.15,60.21,24873.0,47.0887,47.1357,47.0731,47.12,24873.0
2017-06-26 15:15:00,60.21,60.27,60.2,60.27,28582.0,47.12,47.167,47.1122,47.167,28582.0
2017-06-26 15:20:00,60.27,60.27,60.15,60.16,43224.0,47.167,47.167,47.0731,47.0809,43224.0
2017-06-26 15:25:00,60.17,60.17,60.13,60.14,29809.0,47.0887,47.0887,47.0574,47.0652,29809.0
2017-06-26 15:30:00,60.13,60.15,60.1,60.13,31764.0,47.0574,47.0731,47.0339,47.0574,31764.0
2017-06-26 15:35:00,60.13,60.22,60.11,60.12,54649.0,47.0574,47.1279,47.0418,47.0496,54649.0
2017-06-26 15:40:00,60.11,60.14,60.09,60.13,41678.0,47.0418,47.0652,47.0261,47.0574,41678.0
2017-06-26 15:45:00,60.13,60.15,60.07,60.07,55738.0,47.0574,47.0731,47.0105,47.0105,55738.0
2017-06-26 15:50:00,60.07,60.08,60.03,60.03,72451.0,47.0105,47.0183,46.9792,46.9792,72451.0
2017-06-26 15:55:00,60.04,60.04,59.98,60.01,181411.0,46.987,46.987,46.94,46.9635,181411.0
2017-06-27 09:30:00,60.11,60.34,60.11,60.26,62817.0,47.0418,47.2218,47.0418,47.1592,62817.0
2017-06-27 09:35:00,60.29,60.29,60.11,60.18,14268.0,47.1826,47.1826,47.0418,47.0965,14268.0
2017-06-27 09:40:00,60.12,60.16,59.91,59.96,28607.0,47.0496,47.0809,46.8852,46.9244,28607.0
2017-06-27 09:45:00,59.96,60.04,59.89,60.02,25962.0,46.9244,46.987,46.8696,46.9713,25962.0
2017-06-27 09:50:00,60.01,60.05,59.95,60.0,23240.0,46.9635,46.9948,46.9166,46.9557,23240.0
2017-06-27 09:55:00,60.0,60.06,59.92,59.94,53517.0,46.9557,47.0026,46.8931,46.9087,53517.0
2017-06-27 10:00:00,59.95,60.02,59.83,59.85,32444.0,46.9166,46.9713,46.8226,46.8383,32444.0
2017-06-27 10:05:00,59.85,59.92,59.84,59.88,12746.0,46.8383,46.8931,46.8305,46.8618,12746.0
2017-06-27 10:10:00,59.87,59.92,59.86,59.86,16698.0,46.8539,46.8931,46.8461,46.8461,16698.0
2017-06-27 10:15:00,59.87,59.88,59.78,59.81,27414.0,46.8539,46.8618,46.7835,46.807,27414.0
2017-06-27 10:20:00,59.84,60.05,59.84,60.04,23646.0,46.8305,46.9948,46.8305,46.987,23646.0
2017-06-27 10:25:00,60.05,60.15,60.01,60.02,34738.0,46.9948,47.0731,46.9635,46.9713,34738.0
2017-06-27 10:30:00,60.02,60.15,59.98,60.12,23694.0,46.9713,47.0731,46.94,47.0496,23694.0
2017-06-27 10:35:00,60.12,60.3,60.11,60.26,26968.0,47.0496,47.1905,47.0418,47.1592,26968.0
2017-06-27 10:40:00,60.27,60.32,60.2,60.28,21063.0,47.167,47.2061,47.1122,47.1748,21063.0
2017-06-27 10:45:00,60.28,60.33,60.18,60.23,21229.0,47.1748,47.2139,47.0965,47.1357,21229.0
2017-06-27 10:50:00,60.22,60.22,60.11,60.17,22956.0,47.1279,47.1279,47.0418,47.0887,22956.0
2017-06-27 10:55:00,60.17,60.25,60.17,60.2,16179.0,47.0887,47.1513,47.0887,47.1122,16179.0
2017-06-27 11:00:00,60.19,60.29,60.18,60.22,22134.0,47.1044,47.1826,47.0965,47.1279,22134.0
2017-06-27 11:05:00,60.21,60.21,60.11,60.16,27599.0,47.12,47.12,47.0418,47.0809,27599.0
2017-06-27 11:10:00,60.17,60.19,60.08,60.12,23501.0,47.0887,47.1044,47.0183,47.0496,23501.0
2017-06-27 11:15:00,60.14,60.16,60.1,60.11,12537.0,47.0652,47.0809,47.0339,47.0418,12537.0
2017-06-27 11:20:00,60.12,60.17,60.09,60.13,22075.0,47.0496,47.0887,47.0261,47.0574,22075.0
2017-06-27 11:25:00,60.12,60.18,60.08,60.17,20065.0,47.0496,47.0965,47.0183,47.0887,20065.0
2017-06-27 11:30:00,60.18,60.22,60.13,60.18,20126.0,47.0965,47.1279,47.0574,47.0965,20126.0
2017-06-27 11:35:00,60.18,60.18,60.08,60.08,17962.0,47.0965,47.0965,47.0183,47.0183,17962.0
2017-06-27 11:40:00,60.09,60.13,60.06,60.08,24476.0,47.0261,47.0574,47.0026,47.0183,24476.0
2017-06-27 11:45:00,60.08,60.11,60.06,60.09,17904.0,47.0183,47.0418,47.0026,47.0261,17904.0
2017-06-27 11:50:00,60.09,60.12,60.06,60.1,12406.0,47.0261,47.0496,47.0026,47.0339,12406.0
2017-06-27 11:55:00,60.1,60.16,60.1,60.15,14824.0,47.0339,47.0809,47.0339,47.0731,14824.0
2017-06-27 12:00:00,60.14,60.21,60.13,60.21,12900.0,47.0652,47.12,47.0574,47.12,12900.0
2017-06-27 12:05:00,60.21,60.29,60.19,60.2,24321.0,47.12,47.1826,47.1044,47.1122,24321.0
2017-06-27 12:10:00,60.18,60.22,60.16,60.17,9835.0,47.0965,47.1279,47.0809,47.0887,9835.0
2017-06-27 12:15:00,60.17,60.19,60.11,60.11,12010.0,47.0887,47.1044,47.0418,47.0418,12010.0
2017-06-27 12:20:00,60.11,60.11,60.01,60.03,20044.0,47.0418,47.0418,46.9635,46.9792,20044.0
2017-06-27 12:25:00,60.02,60.02,59.83,59.83,68488.0,46.9713,46.9713,46.8226,46.8226,68488.0
2017-06-27 12:30:00,59.83,59.88,59.81,59.81,20714.0,46.8226,46.8618,46.807,46.807,20714.0
2017-06-27 12:35:00,59.82,59.86,59.79,59.83,33160.0,46.8148,46.8461,46.7913,46.8226,33160.0
2017-06-27 12:40:00,59.84,59.86,59.77,59.77,28264.0,46.8305,46.8461,46.7757,46.7757,28264.0
2017-06-27 12:45:00,59.78,59.82,59.69,59.78,66955.0,46.7835,46.8148,46.7131,46.7835,66955.0
2017-06-27 12:50:00,59.79,59.83,59.77,59.83,33022.0,46.7913,46.8226,46.7757,46.8226,33022.0
2017-06-27 12:55:00,59.83,59.9,59.8,59.9,20514.0,46.8226,46.8774,46.7992,46.8774,20514.0
2017-06-27 13:00:00,59.9,59.91,59.86,59.86,33848.0,46.8774,46.8852,46.8461,46.8461,33848.0
2017-06-27 13:05:00,59.86,59.96,59.84,59.92,32556.0,46.8461,46.9244,46.8305,46.8931,32556.0
2017-06-27 13:10:00,59.92,59.95,59.88,59.95,22015.0,46.8931,46.9166,46.8618,46.9166,22015.0
2017-06-27 13:15:00,59.96,59.96,59.84,59.84,32365.0,46.9244,46.9244,46.8305,46.8305,32365.0
2017-06-27 13:20:00,59.83,59.85,59.81,59.84,24441.0,46.8226,46.8383,46.807,46.8305,24441.0
2017-06-27 13:25:00,59.84,59.84,59.79,59.8,20385.0,46.8305,46.8305,46.7913,46.7992,20385.0
2017-06-27 13:30:00,59.79,59.86,59.78,59.86,11711.0,46.7913,46.8461,46.7835,46.8461,11711.0
2017-06-27 13:35:00,59.86,59.89,59.71,59.75,34916.0,46.8461,46.8696,46.7287,46.76,34916.0
2017-06-27 13:40:00,59.75,59.79,59.74,59.75,17502.0,46.76,46.7913,46.7522,46.76,17502.0
2017-06-27 13:45:00,59.75,59.8,59.72,59.77,24863.0,46.76,46.7992,46.7366,46.7757,24863.0
2017-06-27 13:50:00,59.77,59.87,59.77,59.82,18938.0,46.7757,46.8539,46.7757,46.8148,18938.0
2017-06-27 13:55:00,59.82,59.89,59.79,59.83,16175.0,46.8148,46.8696,46.7913,46.8226,16175.0
2017-06-27 14:00:00,59.82,59.83,59.75,59.76,34876.0,46.8148,46.8226,46.76,46.7679,34876.0
2017-06-27 14:05:00,59.77,59.8,59.73,59.73,30541.0,46.7757,46.7992,46.7444,46.7444,30541.0
2017-06-27 14:10:00,59.73,59.79,59.72,59.77,22936.0,46.7444,46.7913,46.7366,46.7757,22936.0
2017-06-27 14:15:00,59.76,59.77,59.71,59.77,27370.0,46.7679,46.7757,46.7287,46.7757,27370.0
2017-06-27 14:20:00,59.77,59.78,59.6,59.66,26802.0,46.7757,46.7835,46.6426,46.6896,26802.0
2017-06-27 14:25:00,59.66,59.77,59.65,59.71,33280.0,46.6896,46.7757,46.6818,46.7287,33280.0
2017-06-27 14:30:00,59.71,59.79,59.7,59.72,21322.0,46.7287,46.7913,46.7209,46.7366,21322.0
2017-06-27 14:35:00,59.73,59.74,59.69,59.7,23753.0,46.7444,46.7522,46.7131,46.7209,23753.0
2017-06-27 14:40:00,59.69,59.71,59.67,59.7,20164.0,46.7131,46.7287,46.6974,46.7209,20164.0
2017-06-27 14:45:00,59.7,59.71,59.68,59.7,19109.0,46.7209,46.7287,46.7053,46.7209,19109.0
2017-06-27 14:50:00,59.71,59.72,59.66,59.71,25890.0,46.7287,46.7366,46.6896,46.7287,25890.0
2017-06-27 14:55:00,59.71,59.77,59.71,59.76,19491.0,46.7287,46.7757,46.7287,46.7679,19491.0
2017-06-27 15:00:00,59.77,59.78,59.72,59.74,27573.0,46.7757,46.7835,46.7366,46.7522,27573.0
2017-06-27 15:05:00,59.75,59.78,59.72,59.74,28270.0,46.76,46.7835,46.7366,46.7522,28270.0
2017-06-27 15:10:00,59.73,59.81,59.72,59.81,24060.0,46.7444,46.807,46.7366,46.807,24060.0
2017-06-27 15:15:00,59.81,59.86,59.81,59.84,35282.0,46.807,46.8461,46.807,46.8305,35282.0
2017-06-27 15:20:00,59.84,59.85,59.8,59.82,36443.0,46.8305,46.8383,46.7992,46.8148,36443.0
2017-06-27 15:25:00,59.81,59.82,59.76,59.79,31637.0,46.807,46.8148,46.7679,46.7913,31637.0
2017-06-27 15:30:00,59.79,59.8,59.72,59.78,48319.0,46.7913,46.7992,46.7366,46.7835,48319.0
2017-06-27 15:35:00,59.77,59.78,59.65,59.67,59506.0,46.7757,46.7835,46.6818,46.6974,59506.0
2017-06-27 15:40:00,59.66,59.67,59.59,59.66,58703.0,46.6896,46.6974,46.6348,46.6896,58703.0
2017-06-27 15:45:00,59.65,59.69,59.6,59.68,71998.0,46.6818,46.7131,46.6426,46.7053,71998.0
2017-06-27 15:50:00,59.68,59.68,59.62,59.66,94234.0,46.7053,46.7053,46.6583,46.6896,94234.0
2017-06-27 15:55:00,59.66,59.67,59.62,59.63,143261.0,46.6896,46.6974,46.6583,46.6661,143261.0
2017-06-28 09:30:00,59.9,60.08,59.84,59.87,73351.0,46.8774,47.0183,46.8305,46.8539,73351.0
2017-06-28 09:35:00,59.87,59.98,59.83,59.97,27902.0,46.8539,46.94,46.8226,46.9322,27902.0
2017-06-28 09:40:00,59.97,59.97,59.89,59.89,15008.0,46.9322,46.9322,46.8696,46.8696,15008.0
2017-06-28 09:45:00,59.89,59.91,59.79,59.81,29077.0,46.8696,46.8852,46.7913,46.807,29077.0
2017-06-28 09:50:00,59.82,59.89,59.75,59.82,38941.0,46.8148,46.8696,46.76,46.8148,38941.0
2017-06-28 09:55:00,59.82,59.88,59.76,59.76,64556.0,46.8148,46.8618,46.7679,46.7679,64556.0
2017-06-28 10:00:00,59.75,59.87,59.75,59.84,47922.0,46.76,46.8539,46.76,46.8305,47922.0
2017-06-28 10:05:00,59.83,59.9,59.8,59.81,28109.0,46.8226,46.8774,46.7992,46.807,28109.0
2017-06-28 10:10:00,59.81,59.83,59.7,59.72,21454.0,46.807,46.8226,46.7209,46.7366,21454.0
2017-06-28 10:15:00,59.72,59.73,59.55,59.57,34261.0,46.7366,46.7444,46.6035,46.6192,34261.0
2017-06-28 10:20:00,59.55,59.73,59.53,59.72,26087.0,46.6035,46.7444,46.5879,46.7366,26087.0
2017-06-28 10:25:00,59.73,59.73,59.37,59.37,54436.0,46.7444,46.7444,46.4626,46.4626,54436.0
2017-06-28 10:30:00,59.41,59.83,59.32,59.69,122678.0,46.4939,46.8226,46.4235,46.7131,122678.0
2017-06-28 10:35:00,59.67,59.88,59.65,59.79,53014.0,46.6974,46.8618,46.6818,46.7913,53014.0
2017-06-28 10:40:00,59.78,59.78,59.69,59.73,43947.0,46.7835,46.7835,46.7131,46.7444,43947.0
2017-06-28 10:45:00,59.75,59.85,59.74,59.74,45358.0,46.76,46.8383,46.7522,46.7522,45358.0
2017-06-28 10:50:00,59.75,59.82,59.71,59.73,30416.0,46.76,46.8148,46.7287,46.7444,30416.0
2017-06-28 10:55:00,59.75,59.81,59.7,59.8,16921.0,46.76,46.807,46.7209,46.7992,16921.0
2017-06-28 11:00:00,59.82,59.84,59.76,59.82,28558.0,46.8148,46.8305,46.7679,46.8148,28558.0
2017-06-28 11:05:00,59.83,59.83,59.65,59.66,52846.0,46.8226,46.8226,46.6818,46.6896,52846.0
2017-06-28 11:10:00,59.66,59.76,59.66,59.74,18385.0,46.6896,46.7679,46.6896,46.7522,18385.0
2017-06-28 11:15:00,59.75,59.75,59.65,59.68,23944.0,46.76,46.76,46.6818,46.7053,23944.0
2017-06-28 11:20:00,59.67,59.73,59.64,59.7,23681.0,46.6974,46.7444,46.6739,46.7209,23681.0
2017-06-28 11:25:00,59.7,59.82,59.68,59.79,28654.0,46.7209,46.8148,46.7053,46.7913,28654.0
2017-06-28 11:30:00,59.8,59.86,59.8,59.86,41155.0,46.7992,46.8461,46.7992,46.8461,41155.0
2017-06-28 11:35:00,59.86,60.02,59.85,60.01,32975.0,46.8461,46.9713,46.8383,46.9635,32975.0
2017-06-28 11:40:00,60.01,60.01,59.88,59.89,15872.0,46.9635,46.9635,46.8618,46.8696,15872.0
2017-06-28 11:45:00,59.89,59.96,59.87,59.89,38619.0,46.8696,46.9244,46.8539,46.8696,38619.0
2017-06-28 11:50:00,59.89,59.96,59.86,59.88,33585.0,46.8696,46.9244,46.8461,46.8618,33585.0
2017-06-28 11:55:00,59.88,59.89,59.83,59.83,30012.0,46.8618,46.8696,46.8226,46.8226,30012.0
2017-06-28 12:00:00,59.83,59.87,59.81,59.85,28913.0,46.8226,46.8539,46.807,46.8383,28913.0
2017-06-28 12:05:00,59.84,59.89,59.8,59.88,20952.0,46.8305,46.8696,46.7992,46.8618,20952.0
2017-06-28 12:10:00,59.88,59.88,59.79,59.85,23874.0,46.8618,46.8618,46.7913,46.8383,23874.0
2017-06-28 12:15:00,59.85,59.87,59.82,59.86,34033.0,46.8383,46.8539,46.8148,46.8461,34033.0
2017-06-28 12:20:00,59.86,59.87,59.82,59.86,36984.0,46.8461,46.8539,46.8148,46.8461,36984.0
2017-06-28 12:25:00,59.86,59.88,59.84,59.87,27348.0,46.8461,46.8618,46.8305,46.8539,27348.0
2017-06-28 12:30:00,59.87,59.94,59.86,59.94,21325.0,46.8539,46.9087,46.8461,46.9087,21325.0
2017-06-28 12:35:00,59.94,59.95,59.88,59.94,19407.0,46.9087,46.9166,46.8618,46.9087,19407.0
2017-06-28 12:40:00,59.95,59.95,59.89,59.9,37788.0,46.9166,46.9166,46.8696,46.8774,37788.0
2017-06-28 12:45:00,59.89,59.97,59.88,59.94,23020.0,46.8696,46.9322,46.8618,46.9087,23020.0
2017-06-28 12:50:00,59.96,60.02,59.95,59.98,25088.0,46.9244,46.9713,46.9166,46.94,25088.0
2017-06-28 12:55:00,59.98,59.98,59.93,59.95,14180.0,46.94,46.94,46.9009,46.9166,14180.0
2017-06-28 13:00:00,59.96,59.96,59.92,59.93,14636.0,46.9244,46.9244,46.8931,46.9009,14636.0
2017-06-28 13:05:00,59.93,59.93,59.86,59.86,12629.0,46.9009,46.9009,46.8461,46.8461,12629.0
2017-06-28 13:10:00,59.87,59.88,59.83,59.84,17867.0,46.8539,46.8618,46.8226,46.8305,17867.0
2017-06-28 13:15:00,59.84,59.88,59.82,59.88,31842.0,46.8305,46.8618,46.8148,46.8618,31842.0
2017-06-28 13:20:00,59.88,59.89,59.84,59.85,6941.0,46.8618,46.8696,46.8305,46.8383,6941.0
2017-06-28 13:25:00,59.85,59.89,59.82,59.87,20990.0,46.8383,46.8696,46.8148,46.8539,20990.0
2017-06-28 13:30:00,59.87,59.89,59.85,59.86,22743.0,46.8539,46.8696,46.8383,46.8461,22743.0
2017-06-28 13:35:00,59.86,59.91,59.85,59.88,14458.0,46.8461,46.8852,46.8383,46.8618,14458.0
2017-06-28 13:40:00,59.88,59.9,59.84,59.86,20861.0,46.8618,46.8774,46.8305,46.8461,20861.0
2017-06-28 13:45:00,59.87,59.93,59.86,59.89,13114.0,46.8539,46.9009,46.8461,46.8696,13114.0
2017-06-28 13:50:00,59.89,59.91,59.86,59.88,23658.0,46.8696,46.8852,46.8461,46.8618,23658.0
2017-06-28 13:55:00,59.87,59.9,59.83,59.83,20144.0,46.8539,46.8774,46.8226,46.8226,20144.0
2017-06-28 14:00:00,59.83,59.86,59.8,59.83,21561.0,46.8226,46.8461,46.7992,46.8226,21561.0
2017-06-28 14:05:00,59.84,59.87,59.81,59.87,21153.0,46.8305,46.8539,46.807,46.8539,21153.0
2017-06-28 14:10:00,59.87,59.89,59.81,59.82,19329.0,46.8539,46.8696,46.807,46.8148,19329.0
2017-06-28 14:15:00,59.82,59.89,59.82,59.86,38986.0,46.8148,46.8696,46.8148,46.8461,38986.0
2017-06-28 14:20:00,59.87,59.9,59.82,59.86,38993.0,46.8539,46.8774,46.8148,46.8461,38993.0
2017-06-28 14:25:00,59.86,59.87,59.81,59.81,22354.0,46.8461,46.8539,46.807,46.807,22354.0
2017-06-28 14:30:00,59.82,59.83,59.81,59.83,17004.0,46.8148,46.8226,46.807,46.8226,17004.0
2017-06-28 14:35:00,59.83,59.83,59.79,59.79,28428.0,46.8226,46.8226,46.7913,46.7913,28428.0
2017-06-28 14:40:00,59.8,59.87,59.78,59.84,49339.0,46.7992,46.8539,46.7835,46.8305,49339.0
2017-06-28 14:45:00,59.85,59.85,59.8,59.84,35627.0,46.8383,46.8383,46.7992,46.8305,35627.0
2017-06-28 14:50:00,59.84,59.84,59.77,59.78,27285.0,46.8305,46.8305,46.7757,46.7835,27285.0
2017-06-28 14:55:00,59.78,59.79,59.75,59.75,33390.0,46.7835,46.7913,46.76,46.76,33390.0
2017-06-28 15:00:00,59.76,59.78,59.71,59.71,78995.0,46.7679,46.7835,46.7287,46.7287,78995.0
2017-06-28 15:05:00,59.71,59.74,59.66,59.67,53401.0,46.7287,46.7522,46.6896,46.6974,53401.0
2017-06-28 15:10:00,59.67,59.71,59.66,59.71,31841.0,46.6974,46.7287,46.6896,46.7287,31841.0
2017-06-28 15:15:00,59.7,59.74,59.69,59.71,42900.0,46.7209,46.7522,46.7131,46.7287,42900.0
2017-06-28 15:20:00,59.71,59.74,59.67,59.7,41486.0,46.7287,46.7522,46.6974,46.7209,41486.0
2017-06-28 15:25:00,59.7,59.7,59.62,59.62,53248.0,46.7209,46.7209,46.6583,46.6583,53248.0
2017-06-28 15:30:00,59.63,59.63,59.54,59.55,83138.0,46.6661,46.6661,46.5957,46.6035,83138.0
2017-06-28 15:35:00,59.56,59.56,59.5,59.52,68155.0,46.6113,46.6113,46.5644,46.58,68155.0
2017-06-28 15:40:00,59.53,59.55,59.46,59.54,85095.0,46.5879,46.6035,46.5331,46.5957,85095.0
2017-06-28 15:45:00,59.53,59.55,59.49,59.51,119891.0,46.5879,46.6035,46.5566,46.5722,119891.0
2017-06-28 15:50:00,59.52,59.54,59.49,59.5,97194.0,46.58,46.5957,46.5566,46.5644,97194.0
2017-06-28 15:55:00,59.5,59.56,59.44,59.55,287454.0,46.5644,46.6113,46.5174,46.6035,287454.0
2017-06-29 09:30:00,59.69,59.98,59.69,59.84,63734.0,46.7131,46.94,46.7131,46.8305,63734.0
2017-06-29 09:35:00,59.87,59.94,59.81,59.91,32305.0,46.8539,46.9087,46.807,46.8852,32305.0
2017-06-29 09:40:00,59.9,60.07,59.88,59.99,45171.0,46.8774,47.0105,46.8618,46.9479,45171.0
2017-06-29 09:45:00,59.98,60.02,59.92,59.97,47230.0,46.94,46.9713,46.8931,46.9322,47230.0
2017-06-29 09:50:00,59.97,60.09,59.97,60.02,33190.0,46.9322,47.0261,46.9322,46.9713,33190.0
2017-06-29 09:55:00,60.02,60.03,59.93,59.99,22043.0,46.9713,46.9792,46.9009,46.9479,22043.0
2017-06-29 10:00:00,59.99,60.04,59.94,59.96,40235.0,46.9479,46.987,46.9087,46.9244,40235.0
2017-06-29 10:05:00,59.95,60.04,59.95,60.03,23055.0,46.9166,46.987,46.9166,46.9792,23055.0
2017-06-29 10:10:00,60.02,60.07,59.97,60.01,36816.0,46.9713,47.0105,46.9322,46.9635,36816.0
2017-06-29 10:15:00,60.01,60.16,60.0,60.13,46402.0,46.9635,47.0809,46.9557,47.0574,46402.0
2017-06-29 10:20:00,60.12,60.13,60.05,60.05,34215.0,47.0496,47.0574,46.9948,46.9948,34215.0
2017-06-29 10:25:00,60.08,60.23,60.06,60.2,34073.0,47.0183,47.1357,47.0026,47.1122,34073.0
2017-06-29 10:30:00,60.19,60.23,60.15,60.22,36288.0,47.1044,47.1357,47.0731,47.1279,36288.0
2017-06-29 10:35:00,60.22,60.24,60.14,60.17,45075.0,47.1279,47.1435,47.0652,47.0887,45075.0
2017-06-29 10:40:00,60.17,60.23,60.13,60.22,27158.0,47.0887,47.1357,47.0574,47.1279,27158.0
2017-06-29 10:45:00,60.22,60.29,60.17,60.27,25863.0,47.1279,47.1826,47.0887,47.167,25863.0
2017-06-29 10:50:00,60.26,60.32,60.24,60.28,26381.0,47.1592,47.2061,47.1435,47.1748,26381.0
2017-06-29 10:55:00,60.29,60.37,60.28,60.35,59174.0,47.1826,47.2452,47.1748,47.2296,59174.0
2017-06-29 11:00:00,60.34,60.34,60.28,60.32,50687.0,47.2218,47.2218,47.1748,47.2061,50687.0
2017-06-29 11:05:00,60.32,60.47,60.32,60.42,96840.0,47.2061,47.3235,47.2061,47.2844,96840.0
2017-06-29 11:10:00,60.42,60.62,60.4,60.61,46040.0,47.2844,47.4409,47.2687,47.4331,46040.0
2017-06-29 11:15:00,60.61,60.66,60.49,60.53,57078.0,47.4331,47.4722,47.3392,47.3705,57078.0
2017-06-29 11:20:00,60.52,60.6,60.5,60.53,139321.0,47.3626,47.4252,47.347,47.3705,139321.0
2017-06-29 11:25:00,60.53,60.7,60.51,60.63,92461.0,47.3705,47.5035,47.3548,47.4487,92461.0
2017-06-29 11:30:00,60.63,60.66,60.38,60.4,42690.0,47.4487,47.4722,47.2531,47.2687,42690.0
2017-06-29 11:35:00,60.38,60.42,60.33,60.34,50886.0,47.2531,47.2844,47.2139,47.2218,50886.0
2017-06-29 11:40:00,60.33,60.34,60.16,60.18,86410.0,47.2139,47.2218,47.0809,47.0965,86410.0
2017-06-29 11:45:00,60.17,60.29,60.17,60.25,46378.0,47.0887,47.1826,47.0887,47.1513,46378.0
2017-06-29 11:50:00,60.25,60.36,60.22,60.34,48866.0,47.1513,47.2374,47.1279,47.2218,48866.0
2017-06-29 11:55:00,60.33,60.38,60.3,60.36,21521.0,47.2139,47.2531,47.1905,47.2374,21521.0
2017-06-29 12:00:00,60.36,60.39,60.31,60.36,41191.0,47.2374,47.2609,47.1983,47.2374,41191.0
2017-06-29 12:05:00,60.36,60.43,60.35,60.39,46172.0,47.2374,47.2922,47.2296,47.2609,46172.0
2017-06-29 12:10:00,60.39,60.43,60.28,60.31,27733.0,47.2609,47.2922,47.1748,47.1983,27733.0
2017-06-29 12:15:00,60.31,60.33,60.24,60.25,31829.0,47.1983,47.2139,47.1435,47.1513,31829.0
2017-06-29 12:20:00,60.25,60.32,60.24,60.24,29469.0,47.1513,47.2061,47.1435,47.1435,29469.0
2017-06-29 12:25:00,60.24,60.25,60.06,60.06,52646.0,47.1435,47.1513,47.0026,47.0026,52646.0
2017-06-29 12:30:00,60.05,60.12,60.03,60.09,28966.0,46.9948,47.0496,46.9792,47.0261,28966.0
2017-06-29 12:35:00,60.09,60.13,60.06,60.1,21733.0,47.0261,47.0574,47.0026,47.0339,21733.0
2017-06-29 12:40:00,60.11,60.12,60.03,60.03,24566.0,47.0418,47.0496,46.9792,46.9792,24566.0
2017-06-29 12:45:00,60.03,60.11,60.02,60.06,39101.0,46.9792,47.0418,46.9713,47.0026,39101.0
2017-06-29 12:50:00,60.06,60.11,60.05,60.11,31126.0,47.0026,47.0418,46.9948,47.0418,31126.0
2017-06-29 12:55:00,60.11,60.15,60.05,60.12,35453.0,47.0418,47.0731,46.9948,47.0496,35453.0
2017-06-29 13:00:00,60.11,60.22,60.09,60.21,36165.0,47.0418,47.1279,47.0261,47.12,36165.0
2017-06-29 13:05:00,60.2,60.2,60.03,60.09,28495.0,47.1122,47.1122,46.9792,47.0261,28495.0
2017-06-29 13:10:00,60.09,60.09,59.97,60.0,27035.0,47.0261,47.0261,46.9322,46.9557,27035.0
2017-06-29 13:15:00,60.01,60.06,60.01,60.02,19584.0,46.9635,47.0026,46.9635,46.9713,19584.0
2017-06-29 13:20:00,60.01,60.05,59.97,60.04,38868.0,46.9635,46.9948,46.9322,46.987,38868.0
2017-06-29 13:25:00,60.04,60.06,59.92,59.96,24128.0,46.987,47.0026,46.8931,46.9244,24128.0
2017-06-29 13:30:00,59.97,60.08,59.97,60.03,30764.0,46.9322,47.0183,46.9322,46.9792,30764.0
2017-06-29 13:35:00,60.03,60.06,59.94,59.97,13282.0,46.9792,47.0026,46.9087,46.9322,13282.0
2017-06-29 13:40:00,59.97,60.02,59.94,59.94,16157.0,46.9322,46.9713,46.9087,46.9087,16157.0
2017-06-29 13:45:00,59.95,60.02,59.93,59.99,19558.0,46.9166,46.9713,46.9009,46.9479,19558.0
2017-06-29 13:50:00,59.99,60.04,59.98,59.98,21289.0,46.9479,46.987,46.94,46.94,21289.0
2017-06-29 13:55:00,59.99,60.02,59.97,59.97,30037.0,46.9479,46.9713,46.9322,46.9322,30037.0
2017-06-29 14:00:00,59.97,59.98,59.92,59.94,29100.0,46.9322,46.94,46.8931,46.9087,29100.0
2017-06-29 14:05:00,59.94,59.99,59.93,59.93,31366.0,46.9087,46.9479,46.9009,46.9009,31366.0
2017-06-29 14:10:00,59.93,60.0,59.92,60.0,21710.0,46.9009,46.9557,46.8931,46.9557,21710.0
2017-06-29 14:15:00,59.99,60.08,59.97,60.08,33623.0,46.9479,47.0183,46.9322,47.0183,33623.0
2017-06-29 14:20:00,60.07,60.09,60.01,60.04,49617.0,47.0105,47.0261,46.9635,46.987,49617.0
2017-06-29 14:25:00,60.04,60.11,60.04,60.06,35372.0,46.987,47.0418,46.987,47.0026,35372.0
2017-06-29 14:30:00,60.06,60.06,59.99,60.01,32820.0,47.0026,47.0026,46.9479,46.9635,32820.0
2017-06-29 14:35:00,60.01,60.03,59.99,59.99,35839.0,46.9635,46.9792,46.9479,46.9479,35839.0
2017-06-29 14:40:00,60.0,60.02,59.99,60.01,22947.0,46.9557,46.9713,46.9479,46.9635,22947.0
2017-06-29 14:45:00,60.01,60.02,59.97,60.0,18397.0,46.9635,46.9713,46.9322,46.9557,18397.0
2017-06-29 14:50:00,59.99,60.0,59.9,59.96,27279.0,46.9479,46.9557,46.8774,46.9244,27279.0
2017-06-29 14:55:00,59.95,59.98,59.94,59.96,36563.0,46.9166,46.94,46.9087,46.9244,36563.0
2017-06-29 15:00:00,59.95,59.96,59.92,59.93,29586.0,46.9166,46.9244,46.8931,46.9009,29586.0
2017-06-29 15:05:00,59.93,59.93,59.89,59.89,19910.0,46.9009,46.9009,46.8696,46.8696,19910.0
2017-06-29 15:10:00,59.9,59.93,59.84,59.93,42840.0,46.8774,46.9009,46.8305,46.9009,42840.0
2017-06-29 15:15:00,59.93,59.96,59.87,59.89,47647.0,46.9009,46.9244,46.8539,46.8696,47647.0
2017-06-29 15:20:00,59.9,59.93,59.87,59.9,29104.0,46.8774,46.9009,46.8539,46.8774,29104.0
2017-06-29 15:25:00,59.9,59.9,59.8,59.86,39881.0,46.8774,46.8774,46.7992,46.8461,39881.0
2017-06-29 15:30:00,59.87,59.97,59.86,59.96,39662.0,46.8539,46.9322,46.8461,46.9244,39662.0
2017-06-29 15:35:00,59.96,60.03,59.96,59.97,49233.0,46.9244,46.9792,46.9244,46.9322,49233.0
2017-06-29 15:40:00,59.98,59.99,59.81,59.82,56879.0,46.94,46.9479,46.807,46.8148,56879.0
2017-06-29 15:45:00,59.82,59.87,59.74,59.76,90780.0,46.8148,46.8539,46.7522,46.7679,90780.0
2017-06-29 15:50:00,59.75,59.84,59.75,59.8,86305.0,46.76,46.8305,46.76,46.7992,86305.0
2017-06-29 15:55:00,59.8,59.85,59.77,59.81,175451.0,46.7992,46.8383,46.7757,46.807,175451.0
2017-06-30 09:30:00,60.17,60.33,60.12,60.2,57296.0,47.0887,47.2139,47.0496,47.1122,57296.0
2017-06-30 09:35:00,60.21,60.21,60.04,60.05,48008.0,47.12,47.12,46.987,46.9948,48008.0
2017-06-30 09:40:00,60.03,60.05,59.88,60.02,41948.0,46.9792,46.9948,46.8618,46.9713,41948.0
2017-06-30 09:45:00,60.03,60.18,60.01,60.14,93700.0,46.9792,47.0965,46.9635,47.0652,93700.0
2017-06-30 09:50:00,60.13,60.14,60.04,60.06,48980.0,47.0574,47.0652,46.987,47.0026,48980.0
2017-06-30 09:55:00,60.06,60.15,60.0,60.05,63019.0,47.0026,47.0731,46.9557,46.9948,63019.0
2017-06-30 10:00:00,60.04,60.04,59.92,59.93,35917.0,46.987,46.987,46.8931,46.9009,35917.0
2017-06-30 10:05:00,59.94,59.99,59.85,59.85,45084.0,46.9087,46.9479,46.8383,46.8383,45084.0
2017-06-30 10:10:00,59.84,59.87,59.71,59.72,37137.0,46.8305,46.8539,46.7287,46.7366,37137.0
2017-06-30 10:15:00,59.71,59.73,59.65,59.69,71254.0,46.7287,46.7444,46.6818,46.7131,71254.0
2017-06-30 10:20:00,59.69,59.8,59.69,59.71,53704.0,46.7131,46.7992,46.7131,46.7287,53704.0
2017-06-30 10:25:00,59.71,59.72,59.6,59.6,23485.0,46.7287,46.7366,46.6426,46.6426,23485.0
2017-06-30 10:30:00,59.6,59.62,59.44,59.48,51239.0,46.6426,46.6583,46.5174,46.5487,51239.0
2017-06-30 10:35:00,59.48,59.49,59.31,59.33,23073.0,46.5487,46.5566,46.4157,46.4313,23073.0
2017-06-30 10:40:00,59.31,59.45,59.3,59.41,62407.0,46.4157,46.5253,46.4079,46.4939,62407.0
2017-06-30 10:45:00,59.42,59.49,59.35,59.46,35799.0,46.5018,46.5566,46.447,46.5331,35799.0
2017-06-30 10:50:00,59.47,59.49,59.36,59.37,37938.0,46.5409,46.5566,46.4548,46.4626,37938.0
2017-06-30 10:55:00,59.36,59.38,59.29,59.32,30877.0,46.4548,46.4705,46.4,46.4235,30877.0
2017-06-30 11:00:00,59.33,59.49,59.32,59.48,68412.0,46.4313,46.5566,46.4235,46.5487,68412.0
2017-06-30 11:05:00,59.48,59.61,59.45,59.61,59968.0,46.5487,46.6505,46.5253,46.6505,59968.0
2017-06-30 11:10:00,59.61,59.67,59.56,59.64,98808.0,46.6505,46.6974,46.6113,46.6739,98808.0
2017-06-30 11:15:00,59.64,59.68,59.61,59.62,66842.0,46.6739,46.7053,46.6505,46.6583,66842.0
2017-06-30 11:20:00,59.61,59.66,59.54,59.66,27977.0,46.6505,46.6896,46.5957,46.6896,27977.0
2017-06-30 11:25:00,59.65,59.72,59.64,59.7,24892.0,46.6818,46.7366,46.6739,46.7209,24892.0
2017-06-30 11:30:00,59.7,59.85,59.7,59.83,33172.0,46.7209,46.8383,46.7209,46.8226,33172.0
2017-06-30 11:35:00,59.84,59.94,59.84,59.9,37031.0,46.8305,46.9087,46.8305,46.8774,37031.0
2017-06-30 11:40:00,59.9,59.92,59.83,59.85,31237.0,46.8774,46.8931,46.8226,46.8383,31237.0
2017-06-30 11:45:00,59.83,59.83,59.76,59.79,21163.0,46.8226,46.8226,46.7679,46.7913,21163.0
2017-06-30 11:50:00,59.79,59.81,59.72,59.74,29104.0,46.7913,46.807,46.7366,46.7522,29104.0
2017-06-30 11:55:00,59.73,59.81,59.73,59.74,24879.0,46.7444,46.807,46.7444,46.7522,24879.0
2017-06-30 12:00:00,59.75,59.81,59.71,59.79,21519.0,46.76,46.807,46.7287,46.7913,21519.0
2017-06-30 12:05:00,59.8,59.86,59.78,59.8,26146.0,46.7992,46.8461,46.7835,46.7992,26146.0
2017-06-30 12:10:00,59.79,59.79,59.76,59.78,19194.0,46.7913,46.7913,46.7679,46.7835,19194.0
2017-06-30 12:15:00,59.78,59.78,59.74,59.76,14061.0,46.7835,46.7835,46.7522,46.7679,14061.0
2017-06-30 12:20:00,59.76,59.79,59.74,59.76,17779.0,46.7679,46.7913,46.7522,46.7679,17779.0
2017-06-30 12:25:00,59.77,59.77,59.69,59.69,41736.0,46.7757,46.7757,46.7131,46.7131,41736.0
2017-06-30 12:30:00,59.7,59.8,59.7,59.77,19336.0,46.7209,46.7992,46.7209,46.7757,19336.0
2017-06-30 12:35:00,59.77,59.8,59.72,59.73,25875.0,46.7757,46.7992,46.7366,46.7444,25875.0
2017-06-30 12:40:00,59.73,59.81,59.72,59.79,101955.0,46.7444,46.807,46.7366,46.7913,101955.0
2017-06-30 12:45:00,59.78,59.82,59.78,59.81,23802.0,46.7835,46.8148,46.7835,46.807,23802.0
2017-06-30 12:50:00,59.82,59.85,59.81,59.84,19763.0,46.8148,46.8383,46.807,46.8305,19763.0
2017-06-30 12:55:00,59.85,59.85,59.81,59.82,18745.0,46.8383,46.8383,46.807,46.8148,18745.0
2017-06-30 13:00:00,59.81,59.95,59.81,59.95,23382.0,46.807,46.9166,46.807,46.9166,23382.0
2017-06-30 13:05:00,59.94,59.98,59.92,59.97,29064.0,46.9087,46.94,46.8931,46.9322,29064.0
2017-06-30 13:10:00,59.97,60.11,59.96,60.1,36455.0,46.9322,47.0418,46.9244,47.0339,36455.0
2017-06-30 13:15:00,60.11,60.3,60.08,60.29,106127.0,47.0418,47.1905,47.0183,47.1826,106127.0
2017-06-30 13:20:00,60.29,60.29,60.24,60.29,32849.0,47.1826,47.1826,47.1435,47.1826,32849.0
2017-06-30 13:25:00,60.29,60.36,60.28,60.36,43088.0,47.1826,47.2374,47.1748,47.2374,43088.0
2017-06-30 13:30:00,60.36,60.37,60.2,60.27,61703.0,47.2374,47.2452,47.1122,47.167,61703.0
2017-06-30 13:35:00,60.27,60.3,60.23,60.3,18991.0,47.167,47.1905,47.1357,47.1905,18991.0
2017-06-30 13:40:00,60.3,60.34,60.26,60.28,17098.0,47.1905,47.2218,47.1592,47.1748,17098.0
2017-06-30 13:45:00,60.27,60.31,60.22,60.23,23063.0,47.167,47.1983,47.1279,47.1357,23063.0
2017-06-30 13:50:00,60.23,60.23,60.17,60.18,36460.0,47.1357,47.1357,47.0887,47.0965,36460.0
2017-06-30 13:55:00,60.18,60.19,60.12,60.13,39577.0,47.0965,47.1044,47.0496,47.0574,39577.0
2017-06-30 14:00:00,60.13,60.15,60.08,60.1,28056.0,47.0574,47.0731,47.0183,47.0339,28056.0
2017-06-30 14:05:00,60.11,60.14,60.05,60.14,32489.0,47.0418,47.0652,46.9948,47.0652,32489.0
2017-06-30 14:10:00,60.15,60.17,60.07,60.09,26476.0,47.0731,47.0887,47.0105,47.0261,26476.0
2017-06-30 14:15:00,60.1,60.11,60.05,60.09,46342.0,47.0339,47.0418,46.9948,47.0261,46342.0
2017-06-30 14:20:00,60.1,60.18,60.08,60.18,27012.0,47.0339,47.0965,47.0183,47.0965,27012.0
2017-06-30 14:25:00,60.17,60.18,60.06,60.13,37535.0,47.0887,47.0965,47.0026,47.0574,37535.0
2017-06-30 14:30:00,60.13,60.18,60.12,60.16,37820.0,47.0574,47.0965,47.0496,47.0809,37820.0
2017-06-30 14:35:00,60.16,60.17,60.14,60.14,26703.0,47.0809,47.0887,47.0652,47.0652,26703.0
2017-06-30 14:40:00,60.14,60.24,60.12,60.22,27093.0,47.0652,47.1435,47.0496,47.1279,27093.0
2017-06-30 14:45:00,60.21,60.22,60.12,60.15,32496.0,47.12,47.1279,47.0496,47.0731,32496.0
2017-06-30 14:50:00,60.15,60.2,60.13,60.2,22353.0,47.0731,47.1122,47.0574,47.1122,22353.0
2017-06-30 14:55:00,60.2,60.26,60.17,60.19,27086.0,47.1122,47.1592,47.0887,47.1044,27086.0
2017-06-30 15:00:00,60.19,60.19,60.11,60.12,27750.0,47.1044,47.1044,47.0418,47.0496,27750.0
2017-06-30 15:05:00,60.11,60.15,60.08,60.11,19322.0,47.0418,47.0731,47.0183,47.0418,19322.0
2017-06-30 15:10:00,60.1,60.17,60.06,60.15,41611.0,47.0339,47.0887,47.0026,47.0731,41611.0
2017-06-30 15:15:00,60.15,60.16,60.09,60.1,26633.0,47.0731,47.0809,47.0261,47.0339,26633.0
2017-06-30 15:20:00,60.09,60.13,60.06,60.11,60175.0,47.0261,47.0574,47.0026,47.0418,60175.0
2017-06-30 15:25:00,60.11,60.11,60.07,60.07,63690.0,47.0418,47.0418,47.0105,47.0105,63690.0
2017-06-30 15:30:00,60.07,60.12,59.98,59.99,87113.0,47.0105,47.0496,46.94,46.9479,87113.0
2017-06-30 15:35:00,60.0,60.04,59.98,60.01,47489.0,46.9557,46.987,46.94,46.9635,47489.0
2017-06-30 15:40:00,60.01,60.07,59.99,60.07,53665.0,46.9635,47.0105,46.9479,47.0105,53665.0
2017-06-30 15:45:00,60.07,60.13,60.04,60.11,68621.0,47.0105,47.0574,46.987,47.0418,68621.0
2017-06-30 15:50:00,60.11,60.13,59.95,59.96,129348.0,47.0418,47.0574,46.9166,46.9244,129348.0
2017-06-30 15:55:00,59.95,59.97,59.89,59.9,331813.0,46.9166,46.9322,46.8696,46.8774,331813.0
2017-07-03 09:30:00,60.17,60.28,60.13,60.19,59039.0,47.0887,47.1748,47.0574,47.1044,59039.0
2017-07-03 09:35:00,60.2,60.42,60.14,60.42,66511.0,47.1122,47.2844,47.0652,47.2844,66511.0
2017-07-03 09:40:00,60.41,60.6,60.39,60.47,63744.0,47.2765,47.4252,47.2609,47.3235,63744.0
2017-07-03 09:45:00,60.45,60.51,60.39,60.44,32034.0,47.3078,47.3548,47.2609,47.3,32034.0
2017-07-03 09:50:00,60.43,60.62,60.42,60.55,32348.0,47.2922,47.4409,47.2844,47.3861,32348.0
2017-07-03 09:55:00,60.55,60.63,60.52,60.54,45836.0,47.3861,47.4487,47.3626,47.3783,45836.0
2017-07-03 10:00:00,60.54,60.72,60.54,60.71,53096.0,47.3783,47.5191,47.3783,47.5113,53096.0
2017-07-03 10:05:00,60.71,60.71,60.63,60.67,39080.0,47.5113,47.5113,47.4487,47.48,39080.0
2017-07-03 10:10:00,60.66,60.74,60.62,60.73,45827.0,47.4722,47.5348,47.4409,47.527,45827.0
2017-07-03 10:15:00,60.73,60.9,60.73,60.87,54849.0,47.527,47.66,47.527,47.6365,54849.0
2017-07-03 10:20:00,60.87,60.94,60.85,60.87,27640.0,47.6365,47.6913,47.6209,47.6365,27640.0
2017-07-03 10:25:00,60.87,60.96,60.85,60.93,41511.0,47.6365,47.707,47.6209,47.6835,41511.0
2017-07-03 10:30:00,60.94,60.97,60.9,60.95,31504.0,47.6913,47.7148,47.66,47.6991,31504.0
2017-07-03 10:35:00,60.96,61.03,60.92,61.03,58125.0,47.707,47.7618,47.6757,47.7618,58125.0
2017-07-03 10:40:00,61.03,61.06,60.98,61.05,31568.0,47.7618,47.7852,47.7226,47.7774,31568.0
2017-07-03 10:45:00,61.05,61.19,61.04,61.19,30377.0,47.7774,47.887,47.7696,47.887,30377.0
2017-07-03 10:50:00,61.19,61.2,61.06,61.07,49411.0,47.887,47.8948,47.7852,47.7931,49411.0
2017-07-03 10:55:00,61.07,61.14,61.03,61.13,66227.0,47.7931,47.8478,47.7618,47.84,66227.0
2017-07-03 11:00:00,61.14,61.18,61.09,61.18,36044.0,47.8478,47.8791,47.8087,47.8791,36044.0
2017-07-03 11:05:00,61.18,61.34,61.18,61.22,96011.0,47.8791,48.0044,47.8791,47.9104,96011.0
2017-07-03 11:10:00,61.23,61.31,61.22,61.24,40078.0,47.9183,47.9809,47.9104,47.9261,40078.0
2017-07-03 11:15:00,61.23,61.37,61.13,61.36,43529.0,47.9183,48.0278,47.84,48.02,43529.0
2017-07-03 11:20:00,61.35,61.38,61.13,61.15,36133.0,48.0122,48.0357,47.84,47.8557,36133.0
2017-07-03 11:25:00,61.13,61.14,61.05,61.06,34448.0,47.84,47.8478,47.7774,47.7852,34448.0
2017-07-03 11:30:00,61.06,61.08,60.98,61.02,37923.0,47.7852,47.8009,47.7226,47.7539,37923.0
2017-07-03 11:35:00,61.02,61.17,61.02,61.11,42882.0,47.7539,47.8713,47.7539,47.8244,42882.0
2017-07-03 11:40:00,61.12,61.16,61.09,61.14,47378.0,47.8322,47.8635,47.8087,47.8478,47378.0
2017-07-03 11:45:00,61.14,61.23,61.14,61.2,36293.0,47.8478,47.9183,47.8478,47.8948,36293.0
2017-07-03 11:50:00,61.21,61.27,61.2,61.26,31801.0,47.9026,47.9496,47.8948,47.9417,31801.0
2017-07-03 11:55:00,61.27,61.29,61.11,61.14,74335.0,47.9496,47.9652,47.8244,47.8478,74335.0
2017-07-03 12:00:00,61.15,61.22,61.11,61.22,35345.0,47.8557,47.9104,47.8244,47.9104,35345.0
2017-07-03 12:05:00,61.23,61.3,61.15,61.18,47519.0,47.9183,47.9731,47.8557,47.8791,47519.0
2017-07-03 12:10:00,61.18,61.23,61.09,61.19,38411.0,47.8791,47.9183,47.8087,47.887,38411.0
2017-07-03 12:15:00,61.18,61.36,61.14,61.36,53706.0,47.8791,48.02,47.8478,48.02,53706.0
2017-07-03 12:20:00,61.36,61.48,61.35,61.41,44962.0,48.02,48.1139,48.0122,48.0591,44962.0
2017-07-03 12:25:00,61.39,61.41,61.3,61.36,44516.0,48.0435,48.0591,47.9731,48.02,44516.0
2017-07-03 12:30:00,61.36,61.44,61.36,61.39,50980.0,48.02,48.0826,48.02,48.0435,50980.0
2017-07-03 12:35:00,61.39,61.42,61.35,61.4,58488.0,48.0435,48.067,48.0122,48.0513,58488.0
2017-07-03 12:40:00,61.4,61.52,61.38,61.51,62462.0,48.0513,48.1452,48.0357,48.1374,62462.0
2017-07-03 12:45:00,61.52,61.56,61.42,61.43,88558.0,48.1452,48.1765,48.067,48.0748,88558.0
2017-07-03 12:50:00,61.42,61.43,61.32,61.4,75022.0,48.067,48.0748,47.9887,48.0513,75022.0
2017-07-03 12:55:00,61.4,61.42,61.24,61.25,138581.0,48.0513,48.067,47.9261,47.9339,138581.0
2017-07-05 09:30:00,61.04,61.08,60.62,60.62,101642.0,47.7696,47.8009,47.4409,47.4409,101642.0
2017-07-05 09:35:00,60.67,60.69,60.4,60.46,62013.0,47.48,47.4957,47.2687,47.3157,62013.0
2017-07-05 09:40:00,60.46,60.64,60.41,60.6,22827.0,47.3157,47.4565,47.2765,47.4252,22827.0
2017-07-05 09:45:00,60.61,60.66,60.43,60.52,27699.0,47.4331,47.4722,47.2922,47.3626,27699.0
2017-07-05 09:50:00,60.48,60.61,60.46,60.58,23502.0,47.3313,47.4331,47.3157,47.4096,23502.0
2017-07-05 09:55:00,60.59,60.65,60.53,60.63,24361.0,47.4174,47.4644,47.3705,47.4487,24361.0
2017-07-05 10:00:00,60.64,60.64,60.24,60.26,65075.0,47.4565,47.4565,47.1435,47.1592,65075.0
2017-07-05 10:05:00,60.26,60.3,60.2,60.29,23618.0,47.1592,47.1905,47.1122,47.1826,23618.0
2017-07-05 10:10:00,60.27,60.27,60.02,60.04,21433.0,47.167,47.167,46.9713,46.987,21433.0
2017-07-05 10:15:00,60.03,60.1,60.02,60.05,20165.0,46.9792,47.0339,46.9713,46.9948,20165.0
2017-07-05 10:20:00,60.04,60.06,59.96,59.98,31368.0,46.987,47.0026,46.9244,46.94,31368.0
2017-07-05 10:25:00,59.97,59.97,59.87,59.96,21290.0,46.9322,46.9322,46.8539,46.9244,21290.0
2017-07-05 10:30:00,59.95,60.08,59.9,60.08,23669.0,46.9166,47.0183,46.8774,47.0183,23669.0
2017-07-05 10:35:00,60.08,60.18,60.04,60.05,21110.0,47.0183,47.0965,46.987,46.9948,21110.0
2017-07-05 10:40:00,60.05,60.21,60.04,60.21,29489.0,46.9948,47.12,46.987,47.12,29489.0
2017-07-05 10:45:00,60.21,60.21,60.07,60.14,42619.0,47.12,47.12,47.0105,47.0652,42619.0
2017-07-05 10:50:00,60.14,60.14,60.07,60.08,20623.0,47.0652,47.0652,47.0105,47.0183,20623.0
2017-07-05 10:55:00,60.09,60.16,60.05,60.1,34518.0,47.0261,47.0809,46.9948,47.0339,34518.0
2017-07-05 11:00:00,60.1,60.21,60.07,60.18,30836.0,47.0339,47.12,47.0105,47.0965,30836.0
2017-07-05 11:05:00,60.2,60.35,60.19,60.32,25123.0,47.1122,47.2296,47.1044,47.2061,25123.0
2017-07-05 11:10:00,60.33,60.37,60.3,60.3,16298.0,47.2139,47.2452,47.1905,47.1905,16298.0
2017-07-05 11:15:00,60.31,60.44,60.31,60.42,15247.0,47.1983,47.3,47.1983,47.2844,15247.0
2017-07-05 11:20:00,60.43,60.43,60.33,60.34,24277.0,47.2922,47.2922,47.2139,47.2218,24277.0
2017-07-05 11:25:00,60.34,60.39,60.22,60.23,34022.0,47.2218,47.2609,47.1279,47.1357,34022.0
2017-07-05 11:30:00,60.22,60.26,60.12,60.26,12743.0,47.1279,47.1592,47.0496,47.1592,12743.0
2017-07-05 11:35:00,60.25,60.36,60.24,60.36,17719.0,47.1513,47.2374,47.1435,47.2374,17719.0
2017-07-05 11:40:00,60.34,60.38,60.33,60.35,24462.0,47.2218,47.2531,47.2139,47.2296,24462.0
2017-07-05 11:45:00,60.34,60.35,60.28,60.34,19196.0,47.2218,47.2296,47.1748,47.2218,19196.0
2017-07-05 11:50:00,60.35,60.41,60.33,60.39,22301.0,47.2296,47.2765,47.2139,47.2609,22301.0
2017-07-05 11:55:00,60.4,60.4,60.3,60.31,15481.0,47.2687,47.2687,47.1905,47.1983,15481.0
2017-07-05 12:00:00,60.29,60.31,60.21,60.22,15865.0,47.1826,47.1983,47.12,47.1279,15865.0
2017-07-05 12:05:00,60.24,60.28,60.22,60.23,11352.0,47.1435,47.1748,47.1279,47.1357,11352.0
2017-07-05 12:10:00,60.25,60.33,60.21,60.33,19493.0,47.1513,47.2139,47.12,47.2139,19493.0
2017-07-05 12:15:00,60.33,60.51,60.33,60.49,22380.0,47.2139,47.3548,47.2139,47.3392,22380.0
2017-07-05 12:20:00,60.48,60.5,60.39,60.39,28750.0,47.3313,47.347,47.2609,47.2609,28750.0
2017-07-05 12:25:00,60.38,60.44,60.36,60.44,8891.0,47.2531,47.3,47.2374,47.3,8891.0
2017-07-05 12:30:00,60.46,60.51,60.45,60.47,10808.0,47.3157,47.3548,47.3078,47.3235,10808.0
2017-07-05 12:35:00,60.45,60.48,60.43,60.48,16054.0,47.3078,47.3313,47.2922,47.3313,16054.0
2017-07-05 12:40:00,60.47,60.5,60.45,60.46,66778.0,47.3235,47.347,47.3078,47.3157,66778.0
2017-07-05 12:45:00,60.46,60.46,60.29,60.29,29207.0,47.3157,47.3157,47.1826,47.1826,29207.0
2017-07-05 12:50:00,60.28,60.42,60.27,60.42,16104.0,47.1748,47.2844,47.167,47.2844,16104.0
2017-07-05 12:55:00,60.4,60.45,60.37,60.38,23995.0,47.2687,47.3078,47.2452,47.2531,23995.0
2017-07-05 13:00:00,60.38,60.4,60.33,60.36,23228.0,47.2531,47.2687,47.2139,47.2374,23228.0
2017-07-05 13:05:00,60.36,60.36,60.26,60.27,28527.0,47.2374,47.2374,47.1592,47.167,28527.0
2017-07-05 13:10:00,60.26,60.32,60.22,60.23,18111.0,47.1592,47.2061,47.1279,47.1357,18111.0
2017-07-05 13:15:00,60.22,60.22,60.12,60.13,41906.0,47.1279,47.1279,47.0496,47.0574,41906.0
2017-07-05 13:20:00,60.12,60.13,60.04,60.09,18128.0,47.0496,47.0574,46.987,47.0261,18128.0
2017-07-05 13:25:00,60.1,60.1,60.03,60.05,22504.0,47.0339,47.0339,46.9792,46.9948,22504.0
2017-07-05 13:30:00,60.04,60.04,59.95,59.97,37487.0,46.987,46.987,46.9166,46.9322,37487.0
2017-07-05 13:35:00,59.98,60.07,59.97,60.06,12792.0,46.94,47.0105,46.9322,47.0026,12792.0
2017-07-05 13:40:00,60.07,60.11,60.0,60.03,18009.0,47.0105,47.0418,46.9557,46.9792,18009.0
2017-07-05 13:45:00,60.03,60.07,59.97,59.97,18754.0,46.9792,47.0105,46.9322,46.9322,18754.0
2017-07-05 13:50:00,59.98,60.01,59.96,59.97,9918.0,46.94,46.9635,46.9244,46.9322,9918.0
2017-07-05 13:55:00,59.96,59.96,59.87,59.94,20672.0,46.9244,46.9244,46.8539,46.9087,20672.0
2017-07-05 14:00:00,59.97,60.09,59.88,59.88,27555.0,46.9322,47.0261,46.8618,46.8618,27555.0
2017-07-05 14:05:00,59.89,59.95,59.83,59.9,32265.0,46.8696,46.9166,46.8226,46.8774,32265.0
2017-07-05 14:10:00,59.91,59.96,59.88,59.89,40579.0,46.8852,46.9244,46.8618,46.8696,40579.0
2017-07-05 14:15:00,59.89,59.92,59.86,59.87,16701.0,46.8696,46.8931,46.8461,46.8539,16701.0
2017-07-05 14:20:00,59.87,59.88,59.76,59.82,39748.0,46.8539,46.8618,46.7679,46.8148,39748.0
2017-07-05 14:25:00,59.83,59.86,59.72,59.73,47063.0,46.8226,46.8461,46.7366,46.7444,47063.0
2017-07-05 14:30:00,59.74,59.82,59.73,59.77,30940.0,46.7522,46.8148,46.7444,46.7757,30940.0
2017-07-05 14:35:00,59.78,59.83,59.75,59.8,35497.0,46.7835,46.8226,46.76,46.7992,35497.0
2017-07-05 14:40:00,59.8,59.82,59.75,59.79,23518.0,46.7992,46.8148,46.76,46.7913,23518.0
2017-07-05 14:45:00,59.79,59.81,59.67,59.67,44876.0,46.7913,46.807,46.6974,46.6974,44876.0
2017-07-05 14:50:00,59.67,59.79,59.66,59.73,25348.0,46.6974,46.7913,46.6896,46.7444,25348.0
2017-07-05 14:55:00,59.73,59.79,59.69,59.77,29613.0,46.7444,46.7913,46.7131,46.7757,29613.0
2017-07-05 15:00:00,59.76,59.82,59.74,59.8,35261.0,46.7679,46.8148,46.7522,46.7992,35261.0
2017-07-05 15:05:00,59.78,59.84,59.75,59.79,40755.0,46.7835,46.8305,46.76,46.7913,40755.0
2017-07-05 15:10:00,59.8,59.84,59.76,59.79,53524.0,46.7992,46.8305,46.7679,46.7913,53524.0
2017-07-05 15:15:00,59.79,59.79,59.7,59.71,58242.0,46.7913,46.7913,46.7209,46.7287,58242.0
2017-07-05 15:20:00,59.72,59.75,59.68,59.71,35278.0,46.7366,46.76,46.7053,46.7287,35278.0
2017-07-05 15:25:00,59.72,59.81,59.69,59.76,47011.0,46.7366,46.807,46.7131,46.7679,47011.0
2017-07-05 15:30:00,59.76,59.82,59.74,59.76,53547.0,46.7679,46.8148,46.7522,46.7679,53547.0
2017-07-05 15:35:00,59.76,59.78,59.71,59.74,65964.0,46.7679,46.7835,46.7287,46.7522,65964.0
2017-07-05 15:40:00,59.75,59.77,59.7,59.76,42354.0,46.76,46.7757,46.7209,46.7679,42354.0
2017-07-05 15:45:00,59.76,59.76,59.68,59.72,65092.0,46.7679,46.7679,46.7053,46.7366,65092.0
2017-07-05 15:50:00,59.72,59.78,59.7,59.78,63645.0,46.7366,46.7835,46.7209,46.7835,63645.0
2017-07-05 15:55:00,59.78,59.78,59.69,59.71,212406.0,46.7835,46.7835,46.7131,46.7287,212406.0
2017-07-06 09:30:00,59.83,59.93,59.63,59.69,49798.0,46.8226,46.9009,46.6661,46.7131,49798.0
2017-07-06 09:35:00,59.7,59.71,59.5,59.59,32241.0,46.7209,46.7287,46.5644,46.6348,32241.0
2017-07-06 09:40:00,59.63,59.71,59.62,59.64,21238.0,46.6661,46.7287,46.6583,46.6739,21238.0
2017-07-06 09:45:00,59.66,59.75,59.63,59.7,38589.0,46.6896,46.76,46.6661,46.7209,38589.0
2017-07-06 09:50:00,59.68,59.73,59.51,59.52,52294.0,46.7053,46.7444,46.5722,46.58,52294.0
2017-07-06 09:55:00,59.52,59.6,59.38,59.39,21453.0,46.58,46.6426,46.4705,46.4783,21453.0
2017-07-06 10:00:00,59.4,59.56,59.4,59.41,30631.0,46.4861,46.6113,46.4861,46.4939,30631.0
2017-07-06 10:05:00,59.37,59.37,59.18,59.26,53469.0,46.4626,46.4626,46.314,46.3766,53469.0
2017-07-06 10:10:00,59.22,59.38,59.2,59.31,28995.0,46.3453,46.4705,46.3296,46.4157,28995.0
2017-07-06 10:15:00,59.3,59.41,59.28,59.37,24954.0,46.4079,46.4939,46.3922,46.4626,24954.0
2017-07-06 10:20:00,59.36,59.36,59.26,59.28,23484.0,46.4548,46.4548,46.3766,46.3922,23484.0
2017-07-06 10:25:00,59.27,59.33,59.21,59.26,21296.0,46.3844,46.4313,46.3374,46.3766,21296.0
2017-07-06 10:30:00,59.26,59.31,59.21,59.31,35123.0,46.3766,46.4157,46.3374,46.4157,35123.0
2017-07-06 10:35:00,59.31,59.35,59.2,59.27,46627.0,46.4157,46.447,46.3296,46.3844,46627.0
2017-07-06 10:40:00,59.26,59.31,59.22,59.27,49439.0,46.3766,46.4157,46.3453,46.3844,49439.0
2017-07-06 10:45:00,59.26,59.26,59.13,59.14,73370.0,46.3766,46.3766,46.2748,46.2826,73370.0
2017-07-06 10:50:00,59.12,59.16,59.04,59.05,23572.0,46.267,46.2983,46.2044,46.2122,23572.0
2017-07-06 10:55:00,59.04,59.09,59.0,59.05,33551.0,46.2044,46.2435,46.1731,46.2122,33551.0
2017-07-06 11:00:00,59.09,59.77,59.09,59.77,58963.0,46.2435,46.7757,46.2435,46.7757,58963.0
2017-07-06 11:05:00,59.74,59.77,59.62,59.72,53059.0,46.7522,46.7757,46.6583,46.7366,53059.0
2017-07-06 11:10:00,59.72,59.74,59.44,59.44,69565.0,46.7366,46.7522,46.5174,46.5174,69565.0
2017-07-06 11:15:00,59.43,59.6,59.39,59.51,44700.0,46.5096,46.6426,46.4783,46.5722,44700.0
2017-07-06 11:20:00,59.49,59.49,59.35,59.4,12344.0,46.5566,46.5566,46.447,46.4861,12344.0
2017-07-06 11:25:00,59.4,59.54,59.39,59.53,66691.0,46.4861,46.5957,46.4783,46.5879,66691.0
2017-07-06 11:30:00,59.54,59.57,59.38,59.44,34950.0,46.5957,46.6192,46.4705,46.5174,34950.0
2017-07-06 11:35:00,59.43,59.46,59.32,59.44,27280.0,46.5096,46.5331,46.4235,46.5174,27280.0
2017-07-06 11:40:00,59.43,59.48,59.39,59.44,29637.0,46.5096,46.5487,46.4783,46.5174,29637.0
2017-07-06 11:45:00,59.45,59.47,59.35,59.38,48959.0,46.5253,46.5409,46.447,46.4705,48959.0
2017-07-06 11:50:00,59.38,59.43,59.3,59.36,31460.0,46.4705,46.5096,46.4079,46.4548,31460.0
2017-07-06 11:55:00,59.36,59.39,59.26,59.29,23539.0,46.4548,46.4783,46.3766,46.4,23539.0
2017-07-06 12:00:00,59.3,59.32,59.22,59.29,29106.0,46.4079,46.4235,46.3453,46.4,29106.0
2017-07-06 12:05:00,59.3,59.36,59.22,59.22,14006.0,46.4079,46.4548,46.3453,46.3453,14006.0
2017-07-06 12:10:00,59.21,59.22,59.15,59.19,12607.0,46.3374,46.3453,46.2905,46.3218,12607.0
2017-07-06 12:15:00,59.18,59.3,59.17,59.26,18126.0,46.314,46.4079,46.3061,46.3766,18126.0
2017-07-06 12:20:00,59.28,59.44,59.28,59.38,30532.0,46.3922,46.5174,46.3922,46.4705,30532.0
2017-07-06 12:25:00,59.38,59.45,59.36,59.41,22709.0,46.4705,46.5253,46.4548,46.4939,22709.0
2017-07-06 12:30:00,59.4,59.42,59.33,59.35,22272.0,46.4861,46.5018,46.4313,46.447,22272.0
2017-07-06 12:35:00,59.35,59.38,59.28,59.31,19321.0,46.447,46.4705,46.3922,46.4157,19321.0
2017-07-06 12:40:00,59.32,59.38,59.31,59.36,16339.0,46.4235,46.4705,46.4157,46.4548,16339.0
2017-07-06 12:45:00,59.36,59.36,59.27,59.32,10261.0,46.4548,46.4548,46.3844,46.4235,10261.0
2017-07-06 12:50:00,59.32,59.38,59.32,59.38,16311.0,46.4235,46.4705,46.4235,46.4705,16311.0
2017-07-06 12:55:00,59.39,59.4,59.31,59.32,17035.0,46.4783,46.4861,46.4157,46.4235,17035.0
2017-07-06 13:00:00,59.33,59.34,59.27,59.28,15888.0,46.4313,46.4392,46.3844,46.3922,15888.0
2017-07-06 13:05:00,59.26,59.32,59.22,59.25,31284.0,46.3766,46.4235,46.3453,46.3687,31284.0
2017-07-06 13:10:00,59.25,59.29,59.21,59.29,24449.0,46.3687,46.4,46.3374,46.4,24449.0
2017-07-06 13:15:00,59.28,59.32,59.27,59.3,23977.0,46.3922,46.4235,46.3844,46.4079,23977.0
2017-07-06 13:20:00,59.3,59.3,59.23,59.23,14807.0,46.4079,46.4079,46.3531,46.3531,14807.0
2017-07-06 13:25:00,59.23,59.25,59.18,59.19,11815.0,46.3531,46.3687,46.314,46.3218,11815.0
2017-07-06 13:30:00,59.18,59.18,59.08,59.12,38381.0,46.314,46.314,46.2357,46.267,38381.0
2017-07-06 13:35:00,59.12,59.14,59.05,59.05,22569.0,46.267,46.2826,46.2122,46.2122,22569.0
2017-07-06 13:40:00,59.05,59.06,58.91,58.97,48572.0,46.2122,46.22,46.1027,46.1496,48572.0
2017-07-06 13:45:00,58.98,59.0,58.88,58.89,50481.0,46.1574,46.1731,46.0792,46.087,50481.0
2017-07-06 13:50:00,58.89,58.94,58.82,58.89,103611.0,46.087,46.1261,46.0322,46.087,103611.0
2017-07-06 13:55:00,58.88,58.89,58.75,58.77,90072.0,46.0792,46.087,45.9774,45.9931,90072.0
2017-07-06 14:00:00,58.76,58.83,58.74,58.78,64631.0,45.9853,46.04,45.9696,46.0009,64631.0
2017-07-06 14:05:00,58.78,58.83,58.7,58.73,29513.0,46.0009,46.04,45.9383,45.9618,29513.0
2017-07-06 14:10:00,58.73,58.79,58.7,58.79,46419.0,45.9618,46.0087,45.9383,46.0087,46419.0
2017-07-06 14:15:00,58.79,58.89,58.74,58.82,86856.0,46.0087,46.087,45.9696,46.0322,86856.0
2017-07-06 14:20:00,58.82,58.92,58.78,58.83,45556.0,46.0322,46.1105,46.0009,46.04,45556.0
2017-07-06 14:25:00,58.82,58.88,58.8,58.88,23149.0,46.0322,46.0792,46.0166,46.0792,23149.0
2017-07-06 14:30:00,58.88,58.92,58.82,58.89,28643.0,46.0792,46.1105,46.0322,46.087,28643.0
2017-07-06 14:35:00,58.88,58.89,58.79,58.83,34204.0,46.0792,46.087,46.0087,46.04,34204.0
2017-07-06 14:40:00,58.83,58.92,58.82,58.91,28368.0,46.04,46.1105,46.0322,46.1027,28368.0
2017-07-06 14:45:00,58.9,58.92,58.81,58.86,28374.0,46.0948,46.1105,46.0244,46.0635,28374.0
2017-07-06 14:50:00,58.87,58.92,58.87,58.9,19531.0,46.0713,46.1105,46.0713,46.0948,19531.0
2017-07-06 14:55:00,58.9,58.94,58.89,58.9,25040.0,46.0948,46.1261,46.087,46.0948,25040.0
2017-07-06 15:00:00,58.89,58.91,58.82,58.83,45970.0,46.087,46.1027,46.0322,46.04,45970.0
2017-07-06 15:05:00,58.84,58.87,58.75,58.83,77002.0,46.0479,46.0713,45.9774,46.04,77002.0
2017-07-06 15:10:00,58.84,58.9,58.8,58.81,26571.0,46.0479,46.0948,46.0166,46.0244,26571.0
2017-07-06 15:15:00,58.82,58.87,58.8,58.86,88816.0,46.0322,46.0713,46.0166,46.0635,88816.0
2017-07-06 15:20:00,58.85,58.86,58.8,58.86,34062.0,46.0557,46.0635,46.0166,46.0635,34062.0
2017-07-06 15:25:00,58.86,58.87,58.76,58.77,31324.0,46.0635,46.0713,45.9853,45.9931,31324.0
2017-07-06 15:30:00,58.77,58.79,58.63,58.71,51115.0,45.9931,46.0087,45.8835,45.9461,51115.0
2017-07-06 15:35:00,58.72,58.72,58.62,58.68,51794.0,45.954,45.954,45.8757,45.9227,51794.0
2017-07-06 15:40:00,58.68,58.72,58.66,58.7,66724.0,45.9227,45.954,45.907,45.9383,66724.0
2017-07-06 15:45:00,58.7,58.74,58.68,58.72,100054.0,45.9383,45.9696,45.9227,45.954,100054.0
2017-07-06 15:50:00,58.71,58.87,58.7,58.85,129085.0,45.9461,46.0713,45.9383,46.0557,129085.0
2017-07-06 15:55:00,58.85,58.95,58.83,58.88,319876.0,46.0557,46.134,46.04,46.0792,319876.0
2017-07-07 09:30:00,58.73,58.73,58.46,58.55,52673.0,45.9618,45.9618,45.7505,45.8209,52673.0
2017-07-07 09:35:00,58.49,58.6,58.37,58.55,30261.0,45.774,45.86,45.6801,45.8209,30261.0
2017-07-07 09:40:00,58.55,58.59,58.37,58.41,17268.0,45.8209,45.8522,45.6801,45.7114,17268.0
2017-07-07 09:45:00,58.4,58.47,58.33,58.47,17949.0,45.7035,45.7583,45.6487,45.7583,17949.0
2017-07-07 09:50:00,58.49,58.55,58.39,58.43,21679.0,45.774,45.8209,45.6957,45.727,21679.0
2017-07-07 09:55:00,58.42,58.44,58.32,58.33,16159.0,45.7192,45.7348,45.6409,45.6487,16159.0
2017-07-07 10:00:00,58.32,58.4,58.31,58.36,25928.0,45.6409,45.7035,45.6331,45.6722,25928.0
2017-07-07 10:05:00,58.35,58.37,58.24,58.26,41106.0,45.6644,45.6801,45.5783,45.594,41106.0
2017-07-07 10:10:00,58.25,58.31,58.22,58.28,81733.0,45.5861,45.6331,45.5627,45.6096,81733.0
2017-07-07 10:15:00,58.28,58.28,58.05,58.09,68324.0,45.6096,45.6096,45.4296,45.4609,68324.0
2017-07-07 10:20:00,58.09,58.14,57.97,57.98,101684.0,45.4609,45.5001,45.367,45.3748,101684.0
2017-07-07 10:25:00,57.98,58.03,57.93,57.95,49118.0,45.3748,45.414,45.3357,45.3514,49118.0
2017-07-07 10:30:00,57.94,58.12,57.93,58.08,61914.0,45.3435,45.4844,45.3357,45.4531,61914.0
2017-07-07 10:35:00,58.08,58.09,57.84,57.92,56629.0,45.4531,45.4609,45.2653,45.3279,56629.0
2017-07-07 10:40:00,57.92,58.12,57.91,58.04,28756.0,45.3279,45.4844,45.3201,45.4218,28756.0
2017-07-07 10:45:00,58.02,58.16,57.95,58.12,39694.0,45.4061,45.5157,45.3514,45.4844,39694.0
2017-07-07 10:50:00,58.11,58.12,58.03,58.06,30619.0,45.4766,45.4844,45.414,45.4374,30619.0
2017-07-07 10:55:00,58.05,58.18,58.05,58.09,23358.0,45.4296,45.5314,45.4296,45.4609,23358.0
2017-07-07 11:00:00,58.09,58.11,57.98,58.07,60309.0,45.4609,45.4766,45.3748,45.4453,60309.0
2017-07-07 11:05:00,58.05,58.15,58.04,58.14,29546.0,45.4296,45.5079,45.4218,45.5001,29546.0
2017-07-07 11:10:00,58.12,58.29,58.12,58.28,45501.0,45.4844,45.6174,45.4844,45.6096,45501.0
2017-07-07 11:15:00,58.28,58.34,58.22,58.29,35189.0,45.6096,45.6566,45.5627,45.6174,35189.0
2017-07-07 11:20:00,58.3,58.31,58.25,58.3,34802.0,45.6253,45.6331,45.5861,45.6253,34802.0
2017-07-07 11:25:00,58.3,58.4,58.25,58.4,35763.0,45.6253,45.7035,45.5861,45.7035,35763.0
2017-07-07 11:30:00,58.4,58.49,58.39,58.42,34091.0,45.7035,45.774,45.6957,45.7192,34091.0
2017-07-07 11:35:00,58.43,58.58,58.42,58.51,36715.0,45.727,45.8444,45.7192,45.7896,36715.0
2017-07-07 11:40:00,58.5,58.56,58.48,58.5,71913.0,45.7818,45.8287,45.7661,45.7818,71913.0
2017-07-07 11:45:00,58.49,58.49,58.38,58.39,18672.0,45.774,45.774,45.6879,45.6957,18672.0
2017-07-07 11:50:00,58.4,58.42,58.32,58.4,33816.0,45.7035,45.7192,45.6409,45.7035,33816.0
2017-07-07 11:55:00,58.41,58.42,58.3,58.33,48804.0,45.7114,45.7192,45.6253,45.6487,48804.0
2017-07-07 12:00:00,58.34,58.44,58.34,58.42,15683.0,45.6566,45.7348,45.6566,45.7192,15683.0
2017-07-07 12:05:00,58.43,58.47,58.38,58.38,11497.0,45.727,45.7583,45.6879,45.6879,11497.0
2017-07-07 12:10:00,58.37,58.46,58.37,58.46,15719.0,45.6801,45.7505,45.6801,45.7505,15719.0
2017-07-07 12:15:00,58.46,58.56,58.42,58.55,16418.0,45.7505,45.8287,45.7192,45.8209,16418.0
2017-07-07 12:20:00,58.55,58.55,58.43,58.45,16189.0,45.8209,45.8209,45.727,45.7427,16189.0
2017-07-07 12:25:00,58.45,58.46,58.38,58.39,12574.0,45.7427,45.7505,45.6879,45.6957,12574.0
2017-07-07 12:30:00,58.4,58.44,58.38,58.43,13507.0,45.7035,45.7348,45.6879,45.727,13507.0
2017-07-07 12:35:00,58.43,58.44,58.37,58.4,15049.0,45.727,45.7348,45.6801,45.7035,15049.0
2017-07-07 12:40:00,58.39,58.4,58.32,58.32,13470.0,45.6957,45.7035,45.6409,45.6409,13470.0
2017-07-07 12:45:00,58.32,58.34,58.25,58.3,27182.0,45.6409,45.6566,45.5861,45.6253,27182.0
2017-07-07 12:50:00,58.3,58.35,58.29,58.34,9167.0,45.6253,45.6644,45.6174,45.6566,9167.0
2017-07-07 12:55:00,58.34,58.34,58.26,58.29,9632.0,45.6566,45.6566,45.594,45.6174,9632.0
2017-07-07 13:00:00,58.29,58.31,58.22,58.28,22132.0,45.6174,45.6331,45.5627,45.6096,22132.0
2017-07-07 13:05:00,58.27,58.32,58.26,58.28,11529.0,45.6018,45.6409,45.594,45.6096,11529.0
2017-07-07 13:10:00,58.28,58.3,58.25,58.29,10427.0,45.6096,45.6253,45.5861,45.6174,10427.0
2017-07-07 13:15:00,58.3,58.3,58.24,58.25,12199.0,45.6253,45.6253,45.5783,45.5861,12199.0
2017-07-07 13:20:00,58.25,58.3,58.25,58.29,19750.0,45.5861,45.6253,45.5861,45.6174,19750.0
2017-07-07 13:25:00,58.29,58.34,58.26,58.34,10301.0,45.6174,45.6566,45.594,45.6566,10301.0
2017-07-07 13:30:00,58.35,58.39,58.33,58.35,13167.0,45.6644,45.6957,45.6487,45.6644,13167.0
2017-07-07 13:35:00,58.35,58.41,58.34,58.4,10586.0,45.6644,45.7114,45.6566,45.7035,10586.0
2017-07-07 13:40:00,58.39,58.42,58.33,58.34,8685.0,45.6957,45.7192,45.6487,45.6566,8685.0
2017-07-07 13:45:00,58.35,58.35,58.3,58.31,11784.0,45.6644,45.6644,45.6253,45.6331,11784.0
2017-07-07 13:50:00,58.31,58.34,58.29,58.34,14007.0,45.6331,45.6566,45.6174,45.6566,14007.0
2017-07-07 13:55:00,58.34,58.37,58.34,58.37,15237.0,45.6566,45.6801,45.6566,45.6801,15237.0
2017-07-07 14:00:00,58.37,58.42,58.36,58.41,15561.0,45.6801,45.7192,45.6722,45.7114,15561.0
2017-07-07 14:05:00,58.41,58.43,58.39,58.43,16948.0,45.7114,45.727,45.6957,45.727,16948.0
2017-07-07 14:10:00,58.43,58.6,58.42,58.59,26039.0,45.727,45.86,45.7192,45.8522,26039.0
2017-07-07 14:15:00,58.59,58.59,58.51,58.51,12350.0,45.8522,45.8522,45.7896,45.7896,12350.0
2017-07-07 14:20:00,58.52,58.59,58.51,58.57,16385.0,45.7974,45.8522,45.7896,45.8366,16385.0
2017-07-07 14:25:00,58.57,58.57,58.48,58.49,64717.0,45.8366,45.8366,45.7661,45.774,64717.0
2017-07-07 14:30:00,58.49,58.52,58.41,58.42,28188.0,45.774,45.7974,45.7114,45.7192,28188.0
2017-07-07 14:35:00,58.42,58.42,58.36,58.42,13553.0,45.7192,45.7192,45.6722,45.7192,13553.0
2017-07-07 14:40:00,58.41,58.5,58.34,58.47,18213.0,45.7114,45.7818,45.6566,45.7583,18213.0
2017-07-07 14:45:00,58.47,58.48,58.41,58.45,16750.0,45.7583,45.7661,45.7114,45.7427,16750.0
2017-07-07 14:50:00,58.46,58.47,58.42,58.43,9218.0,45.7505,45.7583,45.7192,45.727,9218.0
2017-07-07 14:55:00,58.42,58.48,58.4,58.46,21838.0,45.7192,45.7661,45.7035,45.7505,21838.0
2017-07-07 15:00:00,58.47,58.54,58.46,58.53,21191.0,45.7583,45.8131,45.7505,45.8053,21191.0
2017-07-07 15:05:00,58.53,58.6,58.53,58.58,26861.0,45.8053,45.86,45.8053,45.8444,26861.0
2017-07-07 15:10:00,58.58,58.65,58.57,58.59,23300.0,45.8444,45.8992,45.8366,45.8522,23300.0
2017-07-07 15:15:00,58.6,58.67,58.59,58.63,28907.0,45.86,45.9148,45.8522,45.8835,28907.0
2017-07-07 15:20:00,58.64,58.69,58.58,58.6,20266.0,45.8914,45.9305,45.8444,45.86,20266.0
2017-07-07 15:25:00,58.59,58.59,58.52,58.55,31665.0,45.8522,45.8522,45.7974,45.8209,31665.0
2017-07-07 15:30:00,58.55,58.56,58.51,58.55,37543.0,45.8209,45.8287,45.7896,45.8209,37543.0
2017-07-07 15:35:00,58.56,58.71,58.56,58.71,49267.0,45.8287,45.9461,45.8287,45.9461,49267.0
2017-07-07 15:40:00,58.72,58.74,58.64,58.73,46909.0,45.954,45.9696,45.8914,45.9618,46909.0
2017-07-07 15:45:00,58.73,58.75,58.66,58.67,54743.0,45.9618,45.9774,45.907,45.9148,54743.0
2017-07-07 15:50:00,58.66,58.67,58.61,58.63,60755.0,45.907,45.9148,45.8679,45.8835,60755.0
2017-07-07 15:55:00,58.64,58.69,58.62,58.67,145146.0,45.8914,45.9305,45.8757,45.9148,145146.0
2017-07-10 09:30:00,58.55,58.6,58.41,58.48,56834.0,45.8209,45.86,45.7114,45.7661,56834.0
2017-07-10 09:35:00,58.44,58.62,58.38,58.6,39650.0,45.7348,45.8757,45.6879,45.86,39650.0
2017-07-10 09:40:00,58.6,58.74,58.57,58.69,10771.0,45.86,45.9696,45.8366,45.9305,10771.0
2017-07-10 09:45:00,58.69,58.82,58.69,58.78,20146.0,45.9305,46.0322,45.9305,46.0009,20146.0
2017-07-10 09:50:00,58.78,58.94,58.75,58.75,28900.0,46.0009,46.1261,45.9774,45.9774,28900.0
2017-07-10 09:55:00,58.78,58.81,58.66,58.66,21285.0,46.0009,46.0244,45.907,45.907,21285.0
2017-07-10 10:00:00,58.65,58.79,58.59,58.78,37599.0,45.8992,46.0087,45.8522,46.0009,37599.0
2017-07-10 10:05:00,58.77,58.78,58.66,58.71,28222.0,45.9931,46.0009,45.907,45.9461,28222.0
2017-07-10 10:10:00,58.71,58.73,58.62,58.63,24167.0,45.9461,45.9618,45.8757,45.8835,24167.0
2017-07-10 10:15:00,58.62,58.67,58.6,58.66,22749.0,45.8757,45.9148,45.86,45.907,22749.0
2017-07-10 10:20:00,58.67,58.72,58.65,58.68,41205.0,45.9148,45.954,45.8992,45.9227,41205.0
2017-07-10 10:25:00,58.67,58.7,58.57,58.66,45765.0,45.9148,45.9383,45.8366,45.907,45765.0
2017-07-10 10:30:00,58.66,58.7,58.52,58.52,26774.0,45.907,45.9383,45.7974,45.7974,26774.0
2017-07-10 10:35:00,58.51,58.57,58.47,58.56,21066.0,45.7896,45.8366,45.7583,45.8287,21066.0
2017-07-10 10:40:00,58.56,58.64,58.53,58.64,21724.0,45.8287,45.8914,45.8053,45.8914,21724.0
2017-07-10 10:45:00,58.65,58.72,58.62,58.66,27085.0,45.8992,45.954,45.8757,45.907,27085.0
2017-07-10 10:50:00,58.65,58.87,58.63,58.85,26385.0,45.8992,46.0713,45.8835,46.0557,26385.0
2017-07-10 10:55:00,58.85,58.85,58.76,58.78,14911.0,46.0557,46.0557,45.9853,46.0009,14911.0
2017-07-10 11:00:00,58.77,58.85,58.73,58.78,18633.0,45.9931,46.0557,45.9618,46.0009,18633.0
2017-07-10 11:05:00,58.79,58.9,58.79,58.83,17264.0,46.0087,46.0948,46.0087,46.04,17264.0
2017-07-10 11:10:00,58.83,58.89,58.79,58.89,24417.0,46.04,46.087,46.0087,46.087,24417.0
2017-07-10 11:15:00,58.9,58.94,58.87,58.93,18726.0,46.0948,46.1261,46.0713,46.1183,18726.0
2017-07-10 11:20:00,58.93,58.99,58.88,58.95,21831.0,46.1183,46.1653,46.0792,46.134,21831.0
2017-07-10 11:25:00,58.95,59.0,58.89,58.9,26795.0,46.134,46.1731,46.087,46.0948,26795.0
2017-07-10 11:30:00,58.91,58.93,58.77,58.81,17557.0,46.1027,46.1183,45.9931,46.0244,17557.0
2017-07-10 11:35:00,58.82,58.83,58.7,58.74,15888.0,46.0322,46.04,45.9383,45.9696,15888.0
2017-07-10 11:40:00,58.75,58.76,58.64,58.64,16264.0,45.9774,45.9853,45.8914,45.8914,16264.0
2017-07-10 11:45:00,58.65,58.74,58.62,58.72,25460.0,45.8992,45.9696,45.8757,45.954,25460.0
2017-07-10 11:50:00,58.71,58.75,58.67,58.71,16886.0,45.9461,45.9774,45.9148,45.9461,16886.0
2017-07-10 11:55:00,58.73,58.85,58.72,58.77,31382.0,45.9618,46.0557,45.954,45.9931,31382.0
2017-07-10 12:00:00,58.76,58.86,58.76,58.83,12988.0,45.9853,46.0635,45.9853,46.04,12988.0
2017-07-10 12:05:00,58.83,58.89,58.81,58.85,11606.0,46.04,46.087,46.0244,46.0557,11606.0
2017-07-10 12:10:00,58.86,58.87,58.77,58.77,23613.0,46.0635,46.0713,45.9931,45.9931,23613.0
2017-07-10 12:15:00,58.78,58.83,58.76,58.8,12571.0,46.0009,46.04,45.9853,46.0166,12571.0
2017-07-10 12:20:00,58.81,58.82,58.78,58.8,8794.0,46.0244,46.0322,46.0009,46.0166,8794.0
2017-07-10 12:25:00,58.81,58.84,58.8,58.81,11450.0,46.0244,46.0479,46.0166,46.0244,11450.0
2017-07-10 12:30:00,58.82,58.82,58.77,58.77,14394.0,46.0322,46.0322,45.9931,45.9931,14394.0
2017-07-10 12:35:00,58.78,58.87,58.77,58.83,14127.0,46.0009,46.0713,45.9931,46.04,14127.0
2017-07-10 12:40:00,58.84,58.9,58.84,58.9,10202.0,46.0479,46.0948,46.0479,46.0948,10202.0
2017-07-10 12:45:00,58.9,59.02,58.89,59.02,24822.0,46.0948,46.1887,46.087,46.1887,24822.0
2017-07-10 12:50:00,59.02,59.09,59.02,59.08,22485.0,46.1887,46.2435,46.1887,46.2357,22485.0
2017-07-10 12:55:00,59.07,59.16,59.03,59.16,24673.0,46.2279,46.2983,46.1966,46.2983,24673.0
2017-07-10 13:00:00,59.15,59.16,59.08,59.15,24436.0,46.2905,46.2983,46.2357,46.2905,24436.0
2017-07-10 13:05:00,59.15,59.16,59.08,59.16,21059.0,46.2905,46.2983,46.2357,46.2983,21059.0
2017-07-10 13:10:00,59.16,59.16,59.01,59.03,25727.0,46.2983,46.2983,46.1809,46.1966,25727.0
2017-07-10 13:15:00,59.03,59.11,59.02,59.09,13649.0,46.1966,46.2592,46.1887,46.2435,13649.0
2017-07-10 13:20:00,59.09,59.13,59.08,59.08,10524.0,46.2435,46.2748,46.2357,46.2357,10524.0
2017-07-10 13:25:00,59.08,59.08,58.98,58.99,20883.0,46.2357,46.2357,46.1574,46.1653,20883.0
2017-07-10 13:30:00,58.99,58.99,58.93,58.94,14975.0,46.1653,46.1653,46.1183,46.1261,14975.0
2017-07-10 13:35:00,58.93,58.96,58.9,58.91,13775.0,46.1183,46.1418,46.0948,46.1027,13775.0
2017-07-10 13:40:00,58.9,58.98,58.89,58.94,11789.0,46.0948,46.1574,46.087,46.1261,11789.0
2017-07-10 13:45:00,58.94,58.95,58.88,58.9,9890.0,46.1261,46.134,46.0792,46.0948,9890.0
2017-07-10 13:50:00,58.9,58.98,58.9,58.91,10784.0,46.0948,46.1574,46.0948,46.1027,10784.0
2017-07-10 13:55:00,58.9,59.0,58.89,58.98,7309.0,46.0948,46.1731,46.087,46.1574,7309.0
2017-07-10 14:00:00,58.98,59.0,58.92,58.97,18618.0,46.1574,46.1731,46.1105,46.1496,18618.0
2017-07-10 14:05:00,58.98,59.08,58.98,59.03,15477.0,46.1574,46.2357,46.1574,46.1966,15477.0
2017-07-10 14:10:00,59.04,59.1,59.03,59.05,20344.0,46.2044,46.2513,46.1966,46.2122,20344.0
2017-07-10 14:15:00,59.05,59.06,59.01,59.02,11001.0,46.2122,46.22,46.1809,46.1887,11001.0
2017-07-10 14:20:00,59.03,59.11,59.03,59.1,24442.0,46.1966,46.2592,46.1966,46.2513,24442.0
2017-07-10 14:25:00,59.1,59.1,58.98,59.0,17887.0,46.2513,46.2513,46.1574,46.1731,17887.0
2017-07-10 14:30:00,58.99,58.99,58.91,58.92,20109.0,46.1653,46.1653,46.1027,46.1105,20109.0
2017-07-10 14:35:00,58.92,58.99,58.91,58.97,12045.0,46.1105,46.1653,46.1027,46.1496,12045.0
2017-07-10 14:40:00,58.98,59.06,58.95,59.04,20580.0,46.1574,46.22,46.134,46.2044,20580.0
2017-07-10 14:45:00,59.04,59.06,58.99,59.01,14595.0,46.2044,46.22,46.1653,46.1809,14595.0
2017-07-10 14:50:00,59.01,59.04,58.98,58.99,12317.0,46.1809,46.2044,46.1574,46.1653,12317.0
2017-07-10 14:55:00,58.99,58.99,58.88,58.89,21596.0,46.1653,46.1653,46.0792,46.087,21596.0
2017-07-10 15:00:00,58.89,58.89,58.82,58.86,31032.0,46.087,46.087,46.0322,46.0635,31032.0
2017-07-10 15:05:00,58.87,58.9,58.82,58.84,34491.0,46.0713,46.0948,46.0322,46.0479,34491.0
2017-07-10 15:10:00,58.84,58.84,58.79,58.83,20504.0,46.0479,46.0479,46.0087,46.04,20504.0
2017-07-10 15:15:00,58.83,58.93,58.82,58.93,32840.0,46.04,46.1183,46.0322,46.1183,32840.0
2017-07-10 15:20:00,58.93,58.95,58.84,58.85,22367.0,46.1183,46.134,46.0479,46.0557,22367.0
2017-07-10 15:25:00,58.86,58.93,58.85,58.92,18853.0,46.0635,46.1183,46.0557,46.1105,18853.0
2017-07-10 15:30:00,58.91,58.91,58.87,58.91,26204.0,46.1027,46.1027,46.0713,46.1027,26204.0
2017-07-10 15:35:00,58.9,58.91,58.8,58.8,41007.0,46.0948,46.1027,46.0166,46.0166,41007.0
2017-07-10 15:40:00,58.8,58.9,58.8,58.85,40661.0,46.0166,46.0948,46.0166,46.0557,40661.0
2017-07-10 15:45:00,58.86,58.93,58.85,58.9,55564.0,46.0635,46.1183,46.0557,46.0948,55564.0
2017-07-10 15:50:00,58.9,58.91,58.83,58.84,61939.0,46.0948,46.1027,46.04,46.0479,61939.0
2017-07-10 15:55:00,58.84,58.86,58.75,58.78,236582.0,46.0479,46.0635,45.9774,46.0009,236582.0
2017-07-11 09:30:00,58.92,59.07,58.76,58.88,69037.0,46.1105,46.2279,45.9853,46.0792,69037.0
2017-07-11 09:35:00,58.86,58.88,58.68,58.71,14770.0,46.0635,46.0792,45.9227,45.9461,14770.0
2017-07-11 09:40:00,58.69,58.92,58.62,58.88,30010.0,45.9305,46.1105,45.8757,46.0792,30010.0
2017-07-11 09:45:00,58.88,58.92,58.7,58.7,41869.0,46.0792,46.1105,45.9383,45.9383,41869.0
2017-07-11 09:50:00,58.71,58.77,58.66,58.69,22828.0,45.9461,45.9931,45.907,45.9305,22828.0
2017-07-11 09:55:00,58.69,58.75,58.68,58.75,29968.0,45.9305,45.9774,45.9227,45.9774,29968.0
2017-07-11 10:00:00,58.75,58.79,58.57,58.65,45880.0,45.9774,46.0087,45.8366,45.8992,45880.0
2017-07-11 10:05:00,58.62,58.62,58.47,58.49,16592.0,45.8757,45.8757,45.7583,45.774,16592.0
2017-07-11 10:10:00,58.48,58.6,58.47,58.52,15050.0,45.7661,45.86,45.7583,45.7974,15050.0
2017-07-11 10:15:00,58.53,58.6,58.49,58.54,24801.0,45.8053,45.86,45.774,45.8131,24801.0
2017-07-11 10:20:00,58.53,58.62,58.48,58.56,17829.0,45.8053,45.8757,45.7661,45.8287,17829.0
2017-07-11 10:25:00,58.55,58.68,58.55,58.6,22168.0,45.8209,45.9227,45.8209,45.86,22168.0
2017-07-11 10:30:00,58.61,58.72,58.6,58.72,26632.0,45.8679,45.954,45.86,45.954,26632.0
2017-07-11 10:35:00,58.71,58.84,58.7,58.83,34682.0,45.9461,46.0479,45.9383,46.04,34682.0
2017-07-11 10:40:00,58.83,58.97,58.83,58.97,80325.0,46.04,46.1496,46.04,46.1496,80325.0
2017-07-11 10:45:00,58.98,59.04,58.93,58.93,29980.0,46.1574,46.2044,46.1183,46.1183,29980.0
2017-07-11 10:50:00,58.93,59.0,58.85,58.98,19777.0,46.1183,46.1731,46.0557,46.1574,19777.0
2017-07-11 10:55:00,58.99,59.08,58.98,59.05,37718.0,46.1653,46.2357,46.1574,46.2122,37718.0
2017-07-11 11:00:00,59.04,59.04,58.85,58.86,22595.0,46.2044,46.2044,46.0557,46.0635,22595.0
2017-07-11 11:05:00,58.87,58.9,58.81,58.81,15047.0,46.0713,46.0948,46.0244,46.0244,15047.0
2017-07-11 11:10:00,58.81,58.85,58.77,58.77,14841.0,46.0244,46.0557,45.9931,45.9931,14841.0
2017-07-11 11:15:00,58.79,58.91,58.79,58.87,20154.0,46.0087,46.1027,46.0087,46.0713,20154.0
2017-07-11 11:20:00,58.88,58.88,58.68,58.75,19940.0,46.0792,46.0792,45.9227,45.9774,19940.0
2017-07-11 11:25:00,58.75,58.81,58.63,58.71,24914.0,45.9774,46.0244,45.8835,45.9461,24914.0
2017-07-11 11:30:00,58.71,58.73,58.6,58.71,20001.0,45.9461,45.9618,45.86,45.9461,20001.0
2017-07-11 11:35:00,58.7,58.75,58.62,58.74,11865.0,45.9383,45.9774,45.8757,45.9696,11865.0
2017-07-11 11:40:00,58.74,58.86,58.69,58.86,13867.0,45.9696,46.0635,45.9305,46.0635,13867.0
2017-07-11 11:45:00,58.87,58.99,58.87,58.91,22357.0,46.0713,46.1653,46.0713,46.1027,22357.0
2017-07-11 11:50:00,58.91,58.93,58.88,58.93,9901.0,46.1027,46.1183,46.0792,46.1183,9901.0
2017-07-11 11:55:00,58.93,59.01,58.93,58.99,36656.0,46.1183,46.1809,46.1183,46.1653,36656.0
2017-07-11 12:00:00,59.0,59.06,58.94,59.05,33520.0,46.1731,46.22,46.1261,46.2122,33520.0
2017-07-11 12:05:00,59.04,59.18,59.03,59.12,35869.0,46.2044,46.314,46.1966,46.267,35869.0
2017-07-11 12:10:00,59.13,59.17,59.09,59.13,23665.0,46.2748,46.3061,46.2435,46.2748,23665.0
2017-07-11 12:15:00,59.15,59.16,58.98,58.98,22077.0,46.2905,46.2983,46.1574,46.1574,22077.0
2017-07-11 12:20:00,58.97,58.98,58.88,58.88,10133.0,46.1496,46.1574,46.0792,46.0792,10133.0
2017-07-11 12:25:00,58.88,58.94,58.88,58.91,7832.0,46.0792,46.1261,46.0792,46.1027,7832.0
2017-07-11 12:30:00,58.91,58.96,58.88,58.93,13692.0,46.1027,46.1418,46.0792,46.1183,13692.0
2017-07-11 12:35:00,58.92,58.96,58.91,58.92,5300.0,46.1105,46.1418,46.1027,46.1105,5300.0
2017-07-11 12:40:00,58.93,59.0,58.9,58.98,16246.0,46.1183,46.1731,46.0948,46.1574,16246.0
2017-07-11 12:45:00,58.98,59.03,58.97,59.03,14058.0,46.1574,46.1966,46.1496,46.1966,14058.0
2017-07-11 12:50:00,59.0,59.0,58.97,59.0,14300.0,46.1731,46.1731,46.1496,46.1731,14300.0
2017-07-11 12:55:00,58.99,58.99,58.9,58.92,15971.0,46.1653,46.1653,46.0948,46.1105,15971.0
2017-07-11 13:00:00,58.93,58.95,58.9,58.95,11347.0,46.1183,46.134,46.0948,46.134,11347.0
2017-07-11 13:05:00,58.95,59.04,58.94,59.02,9582.0,46.134,46.2044,46.1261,46.1887,9582.0
2017-07-11 13:10:00,59.04,59.04,58.91,58.93,10754.0,46.2044,46.2044,46.1027,46.1183,10754.0
2017-07-11 13:15:00,58.94,58.95,58.9,58.91,8654.0,46.1261,46.134,46.0948,46.1027,8654.0
2017-07-11 13:20:00,58.9,58.9,58.82,58.87,21199.0,46.0948,46.0948,46.0322,46.0713,21199.0
2017-07-11 13:25:00,58.88,58.91,58.8,58.8,52208.0,46.0792,46.1027,46.0166,46.0166,52208.0
2017-07-11 13:30:00,58.8,58.85,58.74,58.75,23709.0,46.0166,46.0557,45.9696,45.9774,23709.0
2017-07-11 13:35:00,58.75,58.83,58.74,58.83,13947.0,45.9774,46.04,45.9696,46.04,13947.0
2017-07-11 13:40:00,58.85,58.97,58.84,58.97,13304.0,46.0557,46.1496,46.0479,46.1496,13304.0
2017-07-11 13:45:00,58.97,59.01,58.95,58.98,5309.0,46.1496,46.1809,46.134,46.1574,5309.0
2017-07-11 13:50:00,58.98,59.01,58.97,59.0,4649.0,46.1574,46.1809,46.1496,46.1731,4649.0
2017-07-11 13:55:00,59.01,59.01,58.9,58.92,21105.0,46.1809,46.1809,46.0948,46.1105,21105.0
2017-07-11 14:00:00,58.94,59.03,58.94,58.97,9787.0,46.1261,46.1966,46.1261,46.1496,9787.0
2017-07-11 14:05:00,58.97,59.01,58.95,58.97,9724.0,46.1496,46.1809,46.134,46.1496,9724.0
2017-07-11 14:10:00,58.97,59.02,58.96,59.0,15194.0,46.1496,46.1887,46.1418,46.1731,15194.0
2017-07-11 14:15:00,58.99,59.0,58.95,58.95,11716.0,46.1653,46.1731,46.134,46.134,11716.0
2017-07-11 14:20:00,58.94,58.98,58.88,58.96,27066.0,46.1261,46.1574,46.0792,46.1418,27066.0
2017-07-11 14:25:00,58.97,58.99,58.96,58.97,11500.0,46.1496,46.1653,46.1418,46.1496,11500.0
2017-07-11 14:30:00,58.97,59.03,58.95,58.96,19239.0,46.1496,46.1966,46.134,46.1418,19239.0
2017-07-11 14:35:00,58.95,59.0,58.93,59.0,17455.0,46.134,46.1731,46.1183,46.1731,17455.0
2017-07-11 14:40:00,58.99,59.0,58.96,58.96,16554.0,46.1653,46.1731,46.1418,46.1418,16554.0
2017-07-11 14:45:00,58.95,58.96,58.92,58.96,13276.0,46.134,46.1418,46.1105,46.1418,13276.0
2017-07-11 14:50:00,58.95,58.97,58.91,58.93,10900.0,46.134,46.1496,46.1027,46.1183,10900.0
2017-07-11 14:55:00,58.94,58.98,58.94,58.96,10081.0,46.1261,46.1574,46.1261,46.1418,10081.0
2017-07-11 15:00:00,58.96,58.97,58.91,58.91,16291.0,46.1418,46.1496,46.1027,46.1027,16291.0
2017-07-11 15:05:00,58.9,58.97,58.9,58.96,20951.0,46.0948,46.1496,46.0948,46.1418,20951.0
2017-07-11 15:10:00,58.95,58.97,58.9,58.93,12290.0,46.134,46.1496,46.0948,46.1183,12290.0
2017-07-11 15:15:00,58.93,58.97,58.92,58.93,12717.0,46.1183,46.1496,46.1105,46.1183,12717.0
2017-07-11 15:20:00,58.93,58.94,58.89,58.9,13151.0,46.1183,46.1261,46.087,46.0948,13151.0
2017-07-11 15:25:00,58.9,58.93,58.87,58.89,24407.0,46.0948,46.1183,46.0713,46.087,24407.0
2017-07-11 15:30:00,58.88,58.99,58.88,58.97,20978.0,46.0792,46.1653,46.0792,46.1496,20978.0
2017-07-11 15:35:00,58.98,58.98,58.94,58.96,25448.0,46.1574,46.1574,46.1261,46.1418,25448.0
2017-07-11 15:40:00,58.97,59.01,58.92,58.93,43208.0,46.1496,46.1809,46.1105,46.1183,43208.0
2017-07-11 15:45:00,58.94,58.99,58.92,58.98,39136.0,46.1261,46.1653,46.1105,46.1574,39136.0
2017-07-11 15:50:00,58.98,59.02,58.98,59.0,44848.0,46.1574,46.1887,46.1574,46.1731,44848.0
2017-07-11 15:55:00,58.99,59.0,58.94,58.96,152663.0,46.1653,46.1731,46.1261,46.1418,152663.0
2017-07-12 09:30:00,59.56,59.77,59.38,59.46,76241.0,46.6113,46.7757,46.4705,46.5331,76241.0
2017-07-12 09:35:00,59.5,59.58,59.4,59.47,41226.0,46.5644,46.627,46.4861,46.5409,41226.0
2017-07-12 09:40:00,59.46,59.7,59.45,59.7,60355.0,46.5331,46.7209,46.5253,46.7209,60355.0
2017-07-12 09:45:00,59.68,59.76,59.61,59.7,40717.0,46.7053,46.7679,46.6505,46.7209,40717.0
2017-07-12 09:50:00,59.7,59.75,59.61,59.64,57303.0,46.7209,46.76,46.6505,46.6739,57303.0
2017-07-12 09:55:00,59.64,59.69,59.6,59.67,43058.0,46.6739,46.7131,46.6426,46.6974,43058.0
2017-07-12 10:00:00,59.68,59.72,59.6,59.69,41131.0,46.7053,46.7366,46.6426,46.7131,41131.0
2017-07-12 10:05:00,59.69,59.77,59.67,59.71,63662.0,46.7131,46.7757,46.6974,46.7287,63662.0
2017-07-12 10:10:00,59.7,59.73,59.6,59.62,17012.0,46.7209,46.7444,46.6426,46.6583,17012.0
2017-07-12 10:15:00,59.62,59.66,59.56,59.58,22777.0,46.6583,46.6896,46.6113,46.627,22777.0
2017-07-12 10:20:00,59.58,59.58,59.47,59.49,28593.0,46.627,46.627,46.5409,46.5566,28593.0
2017-07-12 10:25:00,59.5,59.54,59.47,59.5,28189.0,46.5644,46.5957,46.5409,46.5644,28189.0
2017-07-12 10:30:00,59.49,59.71,59.38,59.64,69035.0,46.5566,46.7287,46.4705,46.6739,69035.0
2017-07-12 10:35:00,59.63,59.69,59.58,59.67,21921.0,46.6661,46.7131,46.627,46.6974,21921.0
2017-07-12 10:40:00,59.65,59.65,59.37,59.45,50204.0,46.6818,46.6818,46.4626,46.5253,50204.0
2017-07-12 10:45:00,59.42,59.51,59.39,59.49,49871.0,46.5018,46.5722,46.4783,46.5566,49871.0
2017-07-12 10:50:00,59.5,59.51,59.37,59.46,65365.0,46.5644,46.5722,46.4626,46.5331,65365.0
2017-07-12 10:55:00,59.46,59.49,59.16,59.17,48912.0,46.5331,46.5566,46.2983,46.3061,48912.0
2017-07-12 11:00:00,59.16,59.17,59.02,59.14,24731.0,46.2983,46.3061,46.1887,46.2826,24731.0
2017-07-12 11:05:00,59.15,59.17,59.0,59.02,29053.0,46.2905,46.3061,46.1731,46.1887,29053.0
2017-07-12 11:10:00,59.04,59.26,59.03,59.24,18523.0,46.2044,46.3766,46.1966,46.3609,18523.0
2017-07-12 11:15:00,59.23,59.28,59.17,59.25,20653.0,46.3531,46.3922,46.3061,46.3687,20653.0
2017-07-12 11:20:00,59.26,59.32,59.22,59.3,55197.0,46.3766,46.4235,46.3453,46.4079,55197.0
2017-07-12 11:25:00,59.32,59.41,59.31,59.41,14160.0,46.4235,46.4939,46.4157,46.4939,14160.0
2017-07-12 11:30:00,59.39,59.46,59.38,59.44,19636.0,46.4783,46.5331,46.4705,46.5174,19636.0
2017-07-12 11:35:00,59.44,59.51,59.41,59.49,14179.0,46.5174,46.5722,46.4939,46.5566,14179.0
2017-07-12 11:40:00,59.5,59.51,59.37,59.41,20796.0,46.5644,46.5722,46.4626,46.4939,20796.0
2017-07-12 11:45:00,59.42,59.45,59.38,59.43,17739.0,46.5018,46.5253,46.4705,46.5096,17739.0
2017-07-12 11:50:00,59.43,59.49,59.41,59.49,8539.0,46.5096,46.5566,46.4939,46.5566,8539.0
2017-07-12 11:55:00,59.48,59.55,59.47,59.53,13059.0,46.5487,46.6035,46.5409,46.5879,13059.0
2017-07-12 12:00:00,59.52,59.53,59.43,59.47,27586.0,46.58,46.5879,46.5096,46.5409,27586.0
2017-07-12 12:05:00,59.47,59.55,59.45,59.55,13214.0,46.5409,46.6035,46.5253,46.6035,13214.0
2017-07-12 12:10:00,59.56,59.58,59.37,59.39,24162.0,46.6113,46.627,46.4626,46.4783,24162.0
2017-07-12 12:15:00,59.38,59.5,59.37,59.49,14873.0,46.4705,46.5644,46.4626,46.5566,14873.0
2017-07-12 12:20:00,59.5,59.56,59.46,59.54,20174.0,46.5644,46.6113,46.5331,46.5957,20174.0
2017-07-12 12:25:00,59.54,59.56,59.48,59.5,16961.0,46.5957,46.6113,46.5487,46.5644,16961.0
2017-07-12 12:30:00,59.51,59.53,59.44,59.46,18252.0,46.5722,46.5879,46.5174,46.5331,18252.0
2017-07-12 12:35:00,59.46,59.48,59.41,59.44,19300.0,46.5331,46.5487,46.4939,46.5174,19300.0
2017-07-12 12:40:00,59.44,59.47,59.44,59.44,20652.0,46.5174,46.5409,46.5174,46.5174,20652.0
2017-07-12 12:45:00,59.45,59.48,59.39,59.41,27591.0,46.5253,46.5487,46.4783,46.4939,27591.0
2017-07-12 12:50:00,59.42,59.49,59.42,59.47,48359.0,46.5018,46.5566,46.5018,46.5409,48359.0
2017-07-12 12:55:00,59.48,59.56,59.48,59.49,22271.0,46.5487,46.6113,46.5487,46.5566,22271.0
2017-07-12 13:00:00,59.5,59.57,59.47,59.55,53518.0,46.5644,46.6192,46.5409,46.6035,53518.0
2017-07-12 13:05:00,59.55,59.56,59.48,59.49,29502.0,46.6035,46.6113,46.5487,46.5566,29502.0
2017-07-12 13:10:00,59.5,59.54,59.41,59.46,27593.0,46.5644,46.5957,46.4939,46.5331,27593.0
2017-07-12 13:15:00,59.46,59.47,59.39,59.43,15864.0,46.5331,46.5409,46.4783,46.5096,15864.0
2017-07-12 13:20:00,59.43,59.45,59.36,59.38,11485.0,46.5096,46.5253,46.4548,46.4705,11485.0
2017-07-12 13:25:00,59.37,59.39,59.34,59.39,14833.0,46.4626,46.4783,46.4392,46.4783,14833.0
2017-07-12 13:30:00,59.39,59.47,59.37,59.46,16474.0,46.4783,46.5409,46.4626,46.5331,16474.0
2017-07-12 13:35:00,59.46,59.5,59.46,59.5,11342.0,46.5331,46.5644,46.5331,46.5644,11342.0
2017-07-12 13:40:00,59.49,59.5,59.42,59.45,24888.0,46.5566,46.5644,46.5018,46.5253,24888.0
2017-07-12 13:45:00,59.47,59.47,59.4,59.41,13450.0,46.5409,46.5409,46.4861,46.4939,13450.0
2017-07-12 13:50:00,59.42,59.45,59.38,59.42,11776.0,46.5018,46.5253,46.4705,46.5018,11776.0
2017-07-12 13:55:00,59.41,59.42,59.38,59.41,6539.0,46.4939,46.5018,46.4705,46.4939,6539.0
2017-07-12 14:00:00,59.42,59.45,59.39,59.4,10723.0,46.5018,46.5253,46.4783,46.4861,10723.0
2017-07-12 14:05:00,59.4,59.43,59.32,59.34,20423.0,46.4861,46.5096,46.4235,46.4392,20423.0
2017-07-12 14:10:00,59.36,59.38,59.33,59.38,18391.0,46.4548,46.4705,46.4313,46.4705,18391.0
2017-07-12 14:15:00,59.38,59.47,59.38,59.43,19446.0,46.4705,46.5409,46.4705,46.5096,19446.0
2017-07-12 14:20:00,59.42,59.42,59.38,59.38,16400.0,46.5018,46.5018,46.4705,46.4705,16400.0
2017-07-12 14:25:00,59.39,59.44,59.35,59.37,63227.0,46.4783,46.5174,46.447,46.4626,63227.0
2017-07-12 14:30:00,59.37,59.4,59.29,59.3,15503.0,46.4626,46.4861,46.4,46.4079,15503.0
2017-07-12 14:35:00,59.31,59.32,59.26,59.32,35228.0,46.4157,46.4235,46.3766,46.4235,35228.0
2017-07-12 14:40:00,59.31,59.32,59.25,59.25,13232.0,46.4157,46.4235,46.3687,46.3687,13232.0
2017-07-12 14:45:00,59.26,59.29,59.23,59.27,19126.0,46.3766,46.4,46.3531,46.3844,19126.0
2017-07-12 14:50:00,59.26,59.27,59.23,59.23,11118.0,46.3766,46.3844,46.3531,46.3531,11118.0
2017-07-12 14:55:00,59.23,59.24,59.17,59.17,23030.0,46.3531,46.3609,46.3061,46.3061,23030.0
2017-07-12 15:00:00,59.18,59.21,59.17,59.18,12333.0,46.314,46.3374,46.3061,46.314,12333.0
2017-07-12 15:05:00,59.19,59.19,59.12,59.13,34127.0,46.3218,46.3218,46.267,46.2748,34127.0
2017-07-12 15:10:00,59.12,59.17,59.08,59.15,23518.0,46.267,46.3061,46.2357,46.2905,23518.0
2017-07-12 15:15:00,59.16,59.25,59.16,59.24,18377.0,46.2983,46.3687,46.2983,46.3609,18377.0
2017-07-12 15:20:00,59.25,59.29,59.24,59.26,27027.0,46.3687,46.4,46.3609,46.3766,27027.0
2017-07-12 15:25:00,59.26,59.28,59.22,59.23,29266.0,46.3766,46.3922,46.3453,46.3531,29266.0
2017-07-12 15:30:00,59.23,59.24,59.17,59.19,27145.0,46.3531,46.3609,46.3061,46.3218,27145.0
2017-07-12 15:35:00,59.18,59.21,59.13,59.16,29621.0,46.314,46.3374,46.2748,46.2983,29621.0
2017-07-12 15:40:00,59.15,59.18,59.12,59.17,39513.0,46.2905,46.314,46.267,46.3061,39513.0
2017-07-12 15:45:00,59.15,59.19,59.14,59.18,63823.0,46.2905,46.3218,46.2826,46.314,63823.0
2017-07-12 15:50:00,59.17,59.19,59.14,59.16,71772.0,46.3061,46.3218,46.2826,46.2983,71772.0
2017-07-12 15:55:00,59.16,59.17,59.12,59.16,113451.0,46.2983,46.3061,46.267,46.2983,113451.0
2017-07-13 09:30:00,59.05,59.29,59.05,59.29,43341.0,46.2122,46.4,46.2122,46.4,43341.0
2017-07-13 09:35:00,59.22,59.22,59.03,59.18,27660.0,46.3453,46.3453,46.1966,46.314,27660.0
2017-07-13 09:40:00,59.14,59.18,59.07,59.11,17490.0,46.2826,46.314,46.2279,46.2592,17490.0
2017-07-13 09:45:00,59.11,59.11,58.94,58.99,33342.0,46.2592,46.2592,46.1261,46.1653,33342.0
2017-07-13 09:50:00,59.01,59.08,58.92,58.95,33106.0,46.1809,46.2357,46.1105,46.134,33106.0
2017-07-13 09:55:00,58.96,58.98,58.78,58.79,56318.0,46.1418,46.1574,46.0009,46.0087,56318.0
2017-07-13 10:00:00,58.79,58.79,58.7,58.7,41903.0,46.0087,46.0087,45.9383,45.9383,41903.0
2017-07-13 10:05:00,58.7,58.72,58.6,58.68,36620.0,45.9383,45.954,45.86,45.9227,36620.0
2017-07-13 10:10:00,58.69,58.71,58.64,58.67,35040.0,45.9305,45.9461,45.8914,45.9148,35040.0
2017-07-13 10:15:00,58.67,58.86,58.66,58.86,54254.0,45.9148,46.0635,45.907,46.0635,54254.0
2017-07-13 10:20:00,58.85,58.9,58.82,58.9,21045.0,46.0557,46.0948,46.0322,46.0948,21045.0
2017-07-13 10:25:00,58.9,58.95,58.86,58.89,23079.0,46.0948,46.134,46.0635,46.087,23079.0
2017-07-13 10:30:00,58.91,59.05,58.89,59.04,40670.0,46.1027,46.2122,46.087,46.2044,40670.0
2017-07-13 10:35:00,59.04,59.2,59.04,59.15,35546.0,46.2044,46.3296,46.2044,46.2905,35546.0
2017-07-13 10:40:00,59.16,59.21,59.1,59.12,25764.0,46.2983,46.3374,46.2513,46.267,25764.0
2017-07-13 10:45:00,59.11,59.15,59.09,59.09,18993.0,46.2592,46.2905,46.2435,46.2435,18993.0
2017-07-13 10:50:00,59.09,59.09,59.0,59.03,46583.0,46.2435,46.2435,46.1731,46.1966,46583.0
2017-07-13 10:55:00,59.03,59.14,59.01,59.13,26993.0,46.1966,46.2826,46.1809,46.2748,26993.0
2017-07-13 11:00:00,59.13,59.15,58.98,59.0,29049.0,46.2748,46.2905,46.1574,46.1731,29049.0
2017-07-13 11:05:00,59.0,59.13,58.95,59.11,25143.0,46.1731,46.2748,46.134,46.2592,25143.0
2017-07-13 11:10:00,59.1,59.26,59.05,59.24,40514.0,46.2513,46.3766,46.2122,46.3609,40514.0
2017-07-13 11:15:00,59.23,59.35,59.22,59.34,20764.0,46.3531,46.447,46.3453,46.4392,20764.0
2017-07-13 11:20:00,59.34,59.36,59.28,59.29,26404.0,46.4392,46.4548,46.3922,46.4,26404.0
2017-07-13 11:25:00,59.29,59.39,59.29,59.36,21129.0,46.4,46.4783,46.4,46.4548,21129.0
2017-07-13 11:30:00,59.36,59.36,59.25,59.31,23959.0,46.4548,46.4548,46.3687,46.4157,23959.0
2017-07-13 11:35:00,59.32,59.36,59.27,59.28,58594.0,46.4235,46.4548,46.3844,46.3922,58594.0
2017-07-13 11:40:00,59.29,59.32,59.25,59.28,22250.0,46.4,46.4235,46.3687,46.3922,22250.0
2017-07-13 11:45:00,59.28,59.44,59.28,59.44,26339.0,46.3922,46.5174,46.3922,46.5174,26339.0
2017-07-13 11:50:00,59.43,59.44,59.25,59.25,23380.0,46.5096,46.5174,46.3687,46.3687,23380.0
2017-07-13 11:55:00,59.26,59.27,59.23,59.24,9498.0,46.3766,46.3844,46.3531,46.3609,9498.0
2017-07-13 12:00:00,59.23,59.3,59.23,59.24,12190.0,46.3531,46.4079,46.3531,46.3609,12190.0
2017-07-13 12:05:00,59.22,59.23,59.18,59.2,10156.0,46.3453,46.3531,46.314,46.3296,10156.0
2017-07-13 12:10:00,59.2,59.21,59.15,59.15,14696.0,46.3296,46.3374,46.2905,46.2905,14696.0
2017-07-13 12:15:00,59.15,59.2,59.14,59.17,14701.0,46.2905,46.3296,46.2826,46.3061,14701.0
2017-07-13 12:20:00,59.17,59.21,59.15,59.2,18226.0,46.3061,46.3374,46.2905,46.3296,18226.0
2017-07-13 12:25:00,59.19,59.21,59.16,59.16,14962.0,46.3218,46.3374,46.2983,46.2983,14962.0
2017-07-13 12:30:00,59.17,59.2,59.16,59.2,9421.0,46.3061,46.3296,46.2983,46.3296,9421.0
2017-07-13 12:35:00,59.2,59.21,59.17,59.2,8565.0,46.3296,46.3374,46.3061,46.3296,8565.0
2017-07-13 12:40:00,59.21,59.21,59.11,59.11,12197.0,46.3374,46.3374,46.2592,46.2592,12197.0
2017-07-13 12:45:00,59.11,59.12,59.08,59.1,16180.0,46.2592,46.267,46.2357,46.2513,16180.0
2017-07-13 12:50:00,59.11,59.11,59.07,59.07,8229.0,46.2592,46.2592,46.2279,46.2279,8229.0
2017-07-13 12:55:00,59.07,59.1,59.07,59.09,20064.0,46.2279,46.2513,46.2279,46.2435,20064.0
2017-07-13 13:00:00,59.09,59.11,59.07,59.07,17154.0,46.2435,46.2592,46.2279,46.2279,17154.0
2017-07-13 13:05:00,59.08,59.12,59.06,59.11,13907.0,46.2357,46.267,46.22,46.2592,13907.0
2017-07-13 13:10:00,59.11,59.11,59.06,59.07,17487.0,46.2592,46.2592,46.22,46.2279,17487.0
2017-07-13 13:15:00,59.07,59.08,59.04,59.08,11100.0,46.2279,46.2357,46.2044,46.2357,11100.0
2017-07-13 13:20:00,59.07,59.1,59.07,59.1,13422.0,46.2279,46.2513,46.2279,46.2513,13422.0
2017-07-13 13:25:00,59.08,59.11,59.0,59.0,20817.0,46.2357,46.2592,46.1731,46.1731,20817.0
2017-07-13 13:30:00,59.01,59.08,59.01,59.08,10802.0,46.1809,46.2357,46.1809,46.2357,10802.0
2017-07-13 13:35:00,59.08,59.09,59.05,59.07,12403.0,46.2357,46.2435,46.2122,46.2279,12403.0
2017-07-13 13:40:00,59.07,59.12,59.06,59.12,19893.0,46.2279,46.267,46.22,46.267,19893.0
2017-07-13 13:45:00,59.1,59.13,59.08,59.13,22262.0,46.2513,46.2748,46.2357,46.2748,22262.0
2017-07-13 13:50:00,59.12,59.15,59.09,59.14,13316.0,46.267,46.2905,46.2435,46.2826,13316.0
2017-07-13 13:55:00,59.15,59.16,59.11,59.12,20458.0,46.2905,46.2983,46.2592,46.267,20458.0
2017-07-13 14:00:00,59.12,59.24,59.11,59.21,62841.0,46.267,46.3609,46.2592,46.3374,62841.0
2017-07-13 14:05:00,59.21,59.25,59.17,59.19,37547.0,46.3374,46.3687,46.3061,46.3218,37547.0
2017-07-13 14:10:00,59.19,59.28,59.19,59.26,38965.0,46.3218,46.3922,46.3218,46.3766,38965.0
2017-07-13 14:15:00,59.26,59.38,59.25,59.38,34507.0,46.3766,46.4705,46.3687,46.4705,34507.0
2017-07-13 14:20:00,59.37,59.38,59.31,59.31,39992.0,46.4626,46.4705,46.4157,46.4157,39992.0
2017-07-13 14:25:00,59.31,59.43,59.29,59.41,23561.0,46.4157,46.5096,46.4,46.4939,23561.0
2017-07-13 14:30:00,59.39,59.4,59.26,59.3,24595.0,46.4783,46.4861,46.3766,46.4079,24595.0
2017-07-13 14:35:00,59.3,59.35,59.27,59.33,26297.0,46.4079,46.447,46.3844,46.4313,26297.0
2017-07-13 14:40:00,59.35,59.39,59.32,59.33,26178.0,46.447,46.4783,46.4235,46.4313,26178.0
2017-07-13 14:45:00,59.34,59.39,59.33,59.37,18729.0,46.4392,46.4783,46.4313,46.4626,18729.0
2017-07-13 14:50:00,59.37,59.43,59.35,59.43,28264.0,46.4626,46.5096,46.447,46.5096,28264.0
2017-07-13 14:55:00,59.43,59.46,59.4,59.42,16004.0,46.5096,46.5331,46.4861,46.5018,16004.0
2017-07-13 15:00:00,59.41,59.41,59.35,59.41,25422.0,46.4939,46.4939,46.447,46.4939,25422.0
2017-07-13 15:05:00,59.41,59.43,59.36,59.36,18075.0,46.4939,46.5096,46.4548,46.4548,18075.0
2017-07-13 15:10:00,59.35,59.42,59.34,59.41,12059.0,46.447,46.5018,46.4392,46.4939,12059.0
2017-07-13 15:15:00,59.41,59.41,59.34,59.37,26659.0,46.4939,46.4939,46.4392,46.4626,26659.0
2017-07-13 15:20:00,59.37,59.38,59.35,59.35,13289.0,46.4626,46.4705,46.447,46.447,13289.0
2017-07-13 15:25:00,59.34,59.39,59.32,59.39,22484.0,46.4392,46.4783,46.4235,46.4783,22484.0
2017-07-13 15:30:00,59.39,59.42,59.36,59.42,24966.0,46.4783,46.5018,46.4548,46.5018,24966.0
2017-07-13 15:35:00,59.41,59.43,59.38,59.43,31827.0,46.4939,46.5096,46.4705,46.5096,31827.0
2017-07-13 15:40:00,59.43,59.48,59.42,59.44,54744.0,46.5096,46.5487,46.5018,46.5174,54744.0
2017-07-13 15:45:00,59.45,59.5,59.44,59.49,59144.0,46.5253,46.5644,46.5174,46.5566,59144.0
2017-07-13 15:50:00,59.49,59.5,59.46,59.48,66520.0,46.5566,46.5644,46.5331,46.5487,66520.0
2017-07-13 15:55:00,59.48,59.52,59.48,59.5,155521.0,46.5487,46.58,46.5487,46.5644,155521.0
2017-07-14 09:30:00,59.53,59.71,59.46,59.63,66547.0,46.5879,46.7287,46.5331,46.6661,66547.0
2017-07-14 09:35:00,59.67,59.85,59.67,59.7,54680.0,46.6974,46.8383,46.6974,46.7209,54680.0
2017-07-14 09:40:00,59.7,59.79,59.66,59.76,21542.0,46.7209,46.7913,46.6896,46.7679,21542.0
2017-07-14 09:45:00,59.74,59.91,59.74,59.87,32572.0,46.7522,46.8852,46.7522,46.8539,32572.0
2017-07-14 09:50:00,59.86,59.91,59.78,59.78,29211.0,46.8461,46.8852,46.7835,46.7835,29211.0
2017-07-14 09:55:00,59.79,59.82,59.73,59.8,34040.0,46.7913,46.8148,46.7444,46.7992,34040.0
2017-07-14 10:00:00,59.79,59.8,59.6,59.74,45279.0,46.7913,46.7992,46.6426,46.7522,45279.0
2017-07-14 10:05:00,59.74,59.85,59.7,59.72,18100.0,46.7522,46.8383,46.7209,46.7366,18100.0
2017-07-14 10:10:00,59.72,59.87,59.72,59.79,40820.0,46.7366,46.8539,46.7366,46.7913,40820.0
2017-07-14 10:15:00,59.79,59.84,59.73,59.75,17262.0,46.7913,46.8305,46.7444,46.76,17262.0
2017-07-14 10:20:00,59.74,59.9,59.74,59.87,22236.0,46.7522,46.8774,46.7522,46.8539,22236.0
2017-07-14 10:25:00,59.86,59.93,59.77,59.77,41202.0,46.8461,46.9009,46.7757,46.7757,41202.0
2017-07-14 10:30:00,59.77,59.82,59.71,59.73,42079.0,46.7757,46.8148,46.7287,46.7444,42079.0
2017-07-14 10:35:00,59.73,59.9,59.73,59.86,46629.0,46.7444,46.8774,46.7444,46.8461,46629.0
2017-07-14 10:40:00,59.84,59.9,59.83,59.87,8798.0,46.8305,46.8774,46.8226,46.8539,8798.0
2017-07-14 10:45:00,59.87,59.9,59.76,59.78,20701.0,46.8539,46.8774,46.7679,46.7835,20701.0
2017-07-14 10:50:00,59.76,59.77,59.67,59.67,12855.0,46.7679,46.7757,46.6974,46.6974,12855.0
2017-07-14 10:55:00,59.67,59.72,59.6,59.64,23446.0,46.6974,46.7366,46.6426,46.6739,23446.0
2017-07-14 11:00:00,59.62,59.62,59.43,59.45,35395.0,46.6583,46.6583,46.5096,46.5253,35395.0
2017-07-14 11:05:00,59.44,59.52,59.42,59.49,16911.0,46.5174,46.58,46.5018,46.5566,16911.0
2017-07-14 11:10:00,59.49,59.54,59.45,59.48,19734.0,46.5566,46.5957,46.5253,46.5487,19734.0
2017-07-14 11:15:00,59.48,59.56,59.48,59.53,11816.0,46.5487,46.6113,46.5487,46.5879,11816.0
2017-07-14 11:20:00,59.53,59.63,59.52,59.62,20510.0,46.5879,46.6661,46.58,46.6583,20510.0
2017-07-14 11:25:00,59.61,59.64,59.49,59.5,29701.0,46.6505,46.6739,46.5566,46.5644,29701.0
2017-07-14 11:30:00,59.52,59.61,59.5,59.56,10996.0,46.58,46.6505,46.5644,46.6113,10996.0
2017-07-14 11:35:00,59.57,59.61,59.54,59.61,12781.0,46.6192,46.6505,46.5957,46.6505,12781.0
2017-07-14 11:40:00,59.61,59.62,59.58,59.58,9814.0,46.6505,46.6583,46.627,46.627,9814.0
2017-07-14 11:45:00,59.58,59.69,59.57,59.64,26776.0,46.627,46.7131,46.6192,46.6739,26776.0
2017-07-14 11:50:00,59.64,59.69,59.62,59.67,16179.0,46.6739,46.7131,46.6583,46.6974,16179.0
2017-07-14 11:55:00,59.66,59.66,59.62,59.65,11715.0,46.6896,46.6896,46.6583,46.6818,11715.0
2017-07-14 12:00:00,59.66,59.67,59.62,59.64,18769.0,46.6896,46.6974,46.6583,46.6739,18769.0
2017-07-14 12:05:00,59.64,59.71,59.64,59.7,12376.0,46.6739,46.7287,46.6739,46.7209,12376.0
2017-07-14 12:10:00,59.69,59.74,59.69,59.73,10332.0,46.7131,46.7522,46.7131,46.7444,10332.0
2017-07-14 12:15:00,59.73,59.76,59.72,59.74,8216.0,46.7444,46.7679,46.7366,46.7522,8216.0
2017-07-14 12:20:00,59.74,59.76,59.73,59.74,12632.0,46.7522,46.7679,46.7444,46.7522,12632.0
2017-07-14 12:25:00,59.74,59.78,59.74,59.75,27497.0,46.7522,46.7835,46.7522,46.76,27497.0
2017-07-14 12:30:00,59.75,59.8,59.74,59.78,15155.0,46.76,46.7992,46.7522,46.7835,15155.0
2017-07-14 12:35:00,59.78,59.81,59.73,59.74,24852.0,46.7835,46.807,46.7444,46.7522,24852.0
2017-07-14 12:40:00,59.74,59.75,59.69,59.69,13061.0,46.7522,46.76,46.7131,46.7131,13061.0
2017-07-14 12:45:00,59.68,59.74,59.67,59.69,19293.0,46.7053,46.7522,46.6974,46.7131,19293.0
2017-07-14 12:50:00,59.69,59.73,59.67,59.72,11299.0,46.7131,46.7444,46.6974,46.7366,11299.0
2017-07-14 12:55:00,59.72,59.72,59.69,59.69,13966.0,46.7366,46.7366,46.7131,46.7131,13966.0
2017-07-14 13:00:00,59.7,59.75,59.63,59.73,41464.0,46.7209,46.76,46.6661,46.7444,41464.0
2017-07-14 13:05:00,59.73,59.77,59.68,59.68,9001.0,46.7444,46.7757,46.7053,46.7053,9001.0
2017-07-14 13:10:00,59.68,59.73,59.68,59.68,12910.0,46.7053,46.7444,46.7053,46.7053,12910.0
2017-07-14 13:15:00,59.69,59.72,59.68,59.72,11813.0,46.7131,46.7366,46.7053,46.7366,11813.0
2017-07-14 13:20:00,59.72,59.75,59.7,59.71,12579.0,46.7366,46.76,46.7209,46.7287,12579.0
2017-07-14 13:25:00,59.72,59.72,59.67,59.68,23462.0,46.7366,46.7366,46.6974,46.7053,23462.0
2017-07-14 13:30:00,59.69,59.73,59.68,59.71,17781.0,46.7131,46.7444,46.7053,46.7287,17781.0
2017-07-14 13:35:00,59.7,59.78,59.68,59.77,18668.0,46.7209,46.7835,46.7053,46.7757,18668.0
2017-07-14 13:40:00,59.78,59.82,59.77,59.82,22364.0,46.7835,46.8148,46.7757,46.8148,22364.0
2017-07-14 13:45:00,59.82,59.85,59.8,59.84,16574.0,46.8148,46.8383,46.7992,46.8305,16574.0
2017-07-14 13:50:00,59.84,59.84,59.81,59.84,12203.0,46.8305,46.8305,46.807,46.8305,12203.0
2017-07-14 13:55:00,59.83,59.85,59.81,59.84,18173.0,46.8226,46.8383,46.807,46.8305,18173.0
2017-07-14 14:00:00,59.84,59.87,59.81,59.87,30724.0,46.8305,46.8539,46.807,46.8539,30724.0
2017-07-14 14:05:00,59.87,59.89,59.82,59.83,20387.0,46.8539,46.8696,46.8148,46.8226,20387.0
2017-07-14 14:10:00,59.82,59.89,59.8,59.87,27136.0,46.8148,46.8696,46.7992,46.8539,27136.0
2017-07-14 14:15:00,59.88,59.9,59.84,59.9,16979.0,46.8618,46.8774,46.8305,46.8774,16979.0
2017-07-14 14:20:00,59.9,59.9,59.84,59.88,17776.0,46.8774,46.8774,46.8305,46.8618,17776.0
2017-07-14 14:25:00,59.88,59.91,59.86,59.86,19731.0,46.8618,46.8852,46.8461,46.8461,19731.0
2017-07-14 14:30:00,59.85,59.87,59.82,59.83,18805.0,46.8383,46.8539,46.8148,46.8226,18805.0
2017-07-14 14:35:00,59.83,59.86,59.82,59.86,24987.0,46.8226,46.8461,46.8148,46.8461,24987.0
2017-07-14 14:40:00,59.85,59.87,59.84,59.84,12341.0,46.8383,46.8539,46.8305,46.8305,12341.0
2017-07-14 14:45:00,59.84,59.84,59.81,59.81,8289.0,46.8305,46.8305,46.807,46.807,8289.0
2017-07-14 14:50:00,59.81,59.83,59.8,59.82,19080.0,46.807,46.8226,46.7992,46.8148,19080.0
2017-07-14 14:55:00,59.82,59.82,59.8,59.8,11602.0,46.8148,46.8148,46.7992,46.7992,11602.0
2017-07-14 15:00:00,59.81,59.82,59.79,59.81,34019.0,46.807,46.8148,46.7913,46.807,34019.0
2017-07-14 15:05:00,59.81,59.81,59.78,59.8,22247.0,46.807,46.807,46.7835,46.7992,22247.0
2017-07-14 15:10:00,59.81,59.81,59.79,59.8,17809.0,46.807,46.807,46.7913,46.7992,17809.0
2017-07-14 15:15:00,59.8,59.85,59.79,59.85,40810.0,46.7992,46.8383,46.7913,46.8383,40810.0
2017-07-14 15:20:00,59.86,59.91,59.85,59.9,25363.0,46.8461,46.8852,46.8383,46.8774,25363.0
2017-07-14 15:25:00,59.89,59.9,59.86,59.86,17820.0,46.8696,46.8774,46.8461,46.8461,17820.0
2017-07-14 15:30:00,59.87,59.91,59.86,59.9,56033.0,46.8539,46.8852,46.8461,46.8774,56033.0
2017-07-14 15:35:00,59.89,59.91,59.87,59.89,51455.0,46.8696,46.8852,46.8539,46.8696,51455.0
2017-07-14 15:40:00,59.89,59.91,59.88,59.9,40267.0,46.8696,46.8852,46.8618,46.8774,40267.0
2017-07-14 15:45:00,59.9,59.91,59.84,59.84,59545.0,46.8774,46.8852,46.8305,46.8305,59545.0
2017-07-14 15:50:00,59.84,59.85,59.8,59.83,88267.0,46.8305,46.8383,46.7992,46.8226,88267.0
2017-07-14 15:55:00,59.82,59.84,59.76,59.81,116651.0,46.8148,46.8305,46.7679,46.807,116651.0
2017-07-17 09:30:00,59.74,59.86,59.68,59.86,78374.0,46.7522,46.8461,46.7053,46.8461,78374.0
2017-07-17 09:35:00,59.85,59.97,59.83,59.92,54046.0,46.8383,46.9322,46.8226,46.8931,54046.0
2017-07-17 09:40:00,59.9,59.96,59.87,59.93,28165.0,46.8774,46.9244,46.8539,46.9009,28165.0
2017-07-17 09:45:00,59.94,60.15,59.94,60.15,106893.0,46.9087,47.0731,46.9087,47.0731,106893.0
2017-07-17 09:50:00,60.14,60.2,60.1,60.14,111687.0,47.0652,47.1122,47.0339,47.0652,111687.0
2017-07-17 09:55:00,60.14,60.17,60.09,60.16,56984.0,47.0652,47.0887,47.0261,47.0809,56984.0
2017-07-17 10:00:00,60.15,60.16,59.92,59.95,138999.0,47.0731,47.0809,46.8931,46.9166,138999.0
2017-07-17 10:05:00,59.95,60.09,59.91,60.08,34271.0,46.9166,47.0261,46.8852,47.0183,34271.0
2017-07-17 10:10:00,60.08,60.25,60.08,60.23,40341.0,47.0183,47.1513,47.0183,47.1357,40341.0
2017-07-17 10:15:00,60.23,60.23,60.09,60.1,37387.0,47.1357,47.1357,47.0261,47.0339,37387.0
2017-07-17 10:20:00,60.1,60.15,60.07,60.15,30378.0,47.0339,47.0731,47.0105,47.0731,30378.0
2017-07-17 10:25:00,60.16,60.28,60.14,60.28,38563.0,47.0809,47.1748,47.0652,47.1748,38563.0
2017-07-17 10:30:00,60.28,60.38,60.26,60.38,63153.0,47.1748,47.2531,47.1592,47.2531,63153.0
2017-07-17 10:35:00,60.37,60.48,60.37,60.46,40056.0,47.2452,47.3313,47.2452,47.3157,40056.0
2017-07-17 10:40:00,60.47,60.57,60.46,60.57,57595.0,47.3235,47.4018,47.3157,47.4018,57595.0
2017-07-17 10:45:00,60.56,60.6,60.53,60.59,49199.0,47.3939,47.4252,47.3705,47.4174,49199.0
2017-07-17 10:50:00,60.6,60.68,60.57,60.68,70222.0,47.4252,47.4878,47.4018,47.4878,70222.0
2017-07-17 10:55:00,60.68,60.72,60.67,60.69,31300.0,47.4878,47.5191,47.48,47.4957,31300.0
2017-07-17 11:00:00,60.69,60.74,60.64,60.73,62132.0,47.4957,47.5348,47.4565,47.527,62132.0
2017-07-17 11:05:00,60.73,60.8,60.71,60.79,71289.0,47.527,47.5818,47.5113,47.5739,71289.0
2017-07-17 11:10:00,60.78,60.81,60.62,60.62,67418.0,47.5661,47.5896,47.4409,47.4409,67418.0
2017-07-17 11:15:00,60.62,60.62,60.52,60.56,43866.0,47.4409,47.4409,47.3626,47.3939,43866.0
2017-07-17 11:20:00,60.57,60.7,60.57,60.7,53169.0,47.4018,47.5035,47.4018,47.5035,53169.0
2017-07-17 11:25:00,60.72,60.88,60.72,60.87,34749.0,47.5191,47.6444,47.5191,47.6365,34749.0
2017-07-17 11:30:00,60.85,60.86,60.69,60.69,46214.0,47.6209,47.6287,47.4957,47.4957,46214.0
2017-07-17 11:35:00,60.69,60.73,60.6,60.72,44058.0,47.4957,47.527,47.4252,47.5191,44058.0
2017-07-17 11:40:00,60.71,60.71,60.59,60.59,58975.0,47.5113,47.5113,47.4174,47.4174,58975.0
2017-07-17 11:45:00,60.59,60.6,60.5,60.51,61277.0,47.4174,47.4252,47.347,47.3548,61277.0
2017-07-17 11:50:00,60.49,60.54,60.46,60.51,31855.0,47.3392,47.3783,47.3157,47.3548,31855.0
2017-07-17 11:55:00,60.51,60.55,60.5,60.54,32431.0,47.3548,47.3861,47.347,47.3783,32431.0
2017-07-17 12:00:00,60.54,60.59,60.51,60.56,91913.0,47.3783,47.4174,47.3548,47.3939,91913.0
2017-07-17 12:05:00,60.56,60.6,60.52,60.6,43495.0,47.3939,47.4252,47.3626,47.4252,43495.0
2017-07-17 12:10:00,60.6,60.62,60.56,60.57,26176.0,47.4252,47.4409,47.3939,47.4018,26176.0
2017-07-17 12:15:00,60.56,60.59,60.55,60.55,34914.0,47.3939,47.4174,47.3861,47.3861,34914.0
2017-07-17 12:20:00,60.55,60.56,60.52,60.53,38222.0,47.3861,47.3939,47.3626,47.3705,38222.0
2017-07-17 12:25:00,60.54,60.54,60.37,60.39,49601.0,47.3783,47.3783,47.2452,47.2609,49601.0
2017-07-17 12:30:00,60.39,60.4,60.35,60.38,30128.0,47.2609,47.2687,47.2296,47.2531,30128.0
2017-07-17 12:35:00,60.37,60.37,60.31,60.33,26259.0,47.2452,47.2452,47.1983,47.2139,26259.0
2017-07-17 12:40:00,60.32,60.32,60.26,60.29,27549.0,47.2061,47.2061,47.1592,47.1826,27549.0
2017-07-17 12:45:00,60.3,60.32,60.28,60.31,33332.0,47.1905,47.2061,47.1748,47.1983,33332.0
2017-07-17 12:50:00,60.31,60.38,60.29,60.38,13068.0,47.1983,47.2531,47.1826,47.2531,13068.0
2017-07-17 12:55:00,60.38,60.43,60.36,60.42,24949.0,47.2531,47.2922,47.2374,47.2844,24949.0
2017-07-17 13:00:00,60.42,60.46,60.41,60.45,20964.0,47.2844,47.3157,47.2765,47.3078,20964.0
2017-07-17 13:05:00,60.43,60.46,60.41,60.43,26678.0,47.2922,47.3157,47.2765,47.2922,26678.0
2017-07-17 13:10:00,60.42,60.42,60.35,60.36,28127.0,47.2844,47.2844,47.2296,47.2374,28127.0
2017-07-17 13:15:00,60.36,60.36,60.28,60.29,27522.0,47.2374,47.2374,47.1748,47.1826,27522.0
2017-07-17 13:20:00,60.28,60.3,60.23,60.29,30260.0,47.1748,47.1905,47.1357,47.1826,30260.0
2017-07-17 13:25:00,60.29,60.29,60.23,60.25,23814.0,47.1826,47.1826,47.1357,47.1513,23814.0
2017-07-17 13:30:00,60.25,60.29,60.25,60.27,28487.0,47.1513,47.1826,47.1513,47.167,28487.0
2017-07-17 13:35:00,60.26,60.33,60.24,60.32,23254.0,47.1592,47.2139,47.1435,47.2061,23254.0
2017-07-17 13:40:00,60.33,60.42,60.32,60.4,55655.0,47.2139,47.2844,47.2061,47.2687,55655.0
2017-07-17 13:45:00,60.4,60.43,60.35,60.42,23607.0,47.2687,47.2922,47.2296,47.2844,23607.0
2017-07-17 13:50:00,60.42,60.44,60.38,60.44,16682.0,47.2844,47.3,47.2531,47.3,16682.0
2017-07-17 13:55:00,60.44,60.47,60.43,60.45,12617.0,47.3,47.3235,47.2922,47.3078,12617.0
2017-07-17 14:00:00,60.45,60.48,60.44,60.45,11007.0,47.3078,47.3313,47.3,47.3078,11007.0
2017-07-17 14:05:00,60.46,60.46,60.4,60.45,24241.0,47.3157,47.3157,47.2687,47.3078,24241.0
2017-07-17 14:10:00,60.45,60.48,60.44,60.47,28064.0,47.3078,47.3313,47.3,47.3235,28064.0
2017-07-17 14:15:00,60.46,60.5,60.46,60.47,13687.0,47.3157,47.347,47.3157,47.3235,13687.0
2017-07-17 14:20:00,60.48,60.51,60.48,60.51,22911.0,47.3313,47.3548,47.3313,47.3548,22911.0
2017-07-17 14:25:00,60.5,60.58,60.48,60.5,56153.0,47.347,47.4096,47.3313,47.347,56153.0
2017-07-17 14:30:00,60.49,60.49,60.43,60.43,18103.0,47.3392,47.3392,47.2922,47.2922,18103.0
2017-07-17 14:35:00,60.43,60.43,60.33,60.34,28348.0,47.2922,47.2922,47.2139,47.2218,28348.0
2017-07-17 14:40:00,60.35,60.35,60.3,60.33,27642.0,47.2296,47.2296,47.1905,47.2139,27642.0
2017-07-17 14:45:00,60.34,60.35,60.29,60.3,21085.0,47.2218,47.2296,47.1826,47.1905,21085.0
2017-07-17 14:50:00,60.3,60.3,60.23,60.26,17891.0,47.1905,47.1905,47.1357,47.1592,17891.0
2017-07-17 14:55:00,60.26,60.27,60.21,60.24,29166.0,47.1592,47.167,47.12,47.1435,29166.0
2017-07-17 15:00:00,60.25,60.26,60.2,60.2,21198.0,47.1513,47.1592,47.1122,47.1122,21198.0
2017-07-17 15:05:00,60.2,60.2,60.1,60.1,58215.0,47.1122,47.1122,47.0339,47.0339,58215.0
2017-07-17 15:10:00,60.1,60.11,60.05,60.05,38329.0,47.0339,47.0418,46.9948,46.9948,38329.0
2017-07-17 15:15:00,60.05,60.1,60.03,60.1,55166.0,46.9948,47.0339,46.9792,47.0339,55166.0
2017-07-17 15:20:00,60.1,60.12,60.01,60.03,27736.0,47.0339,47.0496,46.9635,46.9792,27736.0
2017-07-17 15:25:00,60.03,60.06,60.0,60.03,29870.0,46.9792,47.0026,46.9557,46.9792,29870.0
2017-07-17 15:30:00,60.03,60.07,60.01,60.05,29022.0,46.9792,47.0105,46.9635,46.9948,29022.0
2017-07-17 15:35:00,60.05,60.12,60.04,60.11,34785.0,46.9948,47.0496,46.987,47.0418,34785.0
2017-07-17 15:40:00,60.12,60.14,60.1,60.12,33565.0,47.0496,47.0652,47.0339,47.0496,33565.0
2017-07-17 15:45:00,60.12,60.15,60.06,60.08,54377.0,47.0496,47.0731,47.0026,47.0183,54377.0
2017-07-17 15:50:00,60.07,60.09,60.05,60.05,41071.0,47.0105,47.0261,46.9948,46.9948,41071.0
2017-07-17 15:55:00,60.06,60.09,60.05,60.05,138071.0,47.0026,47.0261,46.9948,46.9948,138071.0
2017-07-18 09:30:00,60.22,60.38,60.13,60.21,75113.0,47.1279,47.2531,47.0574,47.12,75113.0
2017-07-18 09:35:00,60.24,60.33,60.2,60.27,30377.0,47.1435,47.2139,47.1122,47.167,30377.0
2017-07-18 09:40:00,60.28,60.28,60.16,60.17,44141.0,47.1748,47.1748,47.0809,47.0887,44141.0
2017-07-18 09:45:00,60.19,60.28,60.07,60.26,53088.0,47.1044,47.1748,47.0105,47.1592,53088.0
2017-07-18 09:50:00,60.25,60.28,60.2,60.24,55096.0,47.1513,47.1748,47.1122,47.1435,55096.0
2017-07-18 09:55:00,60.24,60.28,60.19,60.25,51011.0,47.1435,47.1748,47.1044,47.1513,51011.0
2017-07-18 10:00:00,60.25,60.26,60.16,60.22,29535.0,47.1513,47.1592,47.0809,47.1279,29535.0
2017-07-18 10:05:00,60.23,60.28,60.21,60.25,49981.0,47.1357,47.1748,47.12,47.1513,49981.0
2017-07-18 10:10:00,60.25,60.26,60.18,60.22,27801.0,47.1513,47.1592,47.0965,47.1279,27801.0
2017-07-18 10:15:00,60.23,60.25,60.19,60.2,35075.0,47.1357,47.1513,47.1044,47.1122,35075.0
2017-07-18 10:20:00,60.2,60.21,60.15,60.19,32586.0,47.1122,47.12,47.0731,47.1044,32586.0
2017-07-18 10:25:00,60.18,60.26,60.17,60.25,42965.0,47.0965,47.1592,47.0887,47.1513,42965.0
2017-07-18 10:30:00,60.24,60.27,60.22,60.26,93737.0,47.1435,47.167,47.1279,47.1592,93737.0
2017-07-18 10:35:00,60.25,60.27,60.24,60.24,96086.0,47.1513,47.167,47.1435,47.1435,96086.0
2017-07-18 10:40:00,60.24,60.24,60.14,60.19,36806.0,47.1435,47.1435,47.0652,47.1044,36806.0
2017-07-18 10:45:00,60.19,60.23,60.18,60.19,38012.0,47.1044,47.1357,47.0965,47.1044,38012.0
2017-07-18 10:50:00,60.19,60.21,60.15,60.16,41532.0,47.1044,47.12,47.0731,47.0809,41532.0
2017-07-18 10:55:00,60.16,60.27,60.16,60.26,64734.0,47.0809,47.167,47.0809,47.1592,64734.0
2017-07-18 11:00:00,60.25,60.26,60.2,60.2,51831.0,47.1513,47.1592,47.1122,47.1122,51831.0
2017-07-18 11:05:00,60.19,60.28,60.19,60.21,36307.0,47.1044,47.1748,47.1044,47.12,36307.0
2017-07-18 11:10:00,60.23,60.26,60.2,60.21,29848.0,47.1357,47.1592,47.1122,47.12,29848.0
2017-07-18 11:15:00,60.22,60.24,60.16,60.17,21876.0,47.1279,47.1435,47.0809,47.0887,21876.0
2017-07-18 11:20:00,60.16,60.23,60.13,60.16,27212.0,47.0809,47.1357,47.0574,47.0809,27212.0
2017-07-18 11:25:00,60.16,60.22,60.15,60.21,58672.0,47.0809,47.1279,47.0731,47.12,58672.0
2017-07-18 11:30:00,60.22,60.25,60.2,60.23,24047.0,47.1279,47.1513,47.1122,47.1357,24047.0
2017-07-18 11:35:00,60.22,60.22,60.13,60.17,90145.0,47.1279,47.1279,47.0574,47.0887,90145.0
2017-07-18 11:40:00,60.18,60.26,60.17,60.26,53538.0,47.0965,47.1592,47.0887,47.1592,53538.0
2017-07-18 11:45:00,60.26,60.33,60.25,60.32,40772.0,47.1592,47.2139,47.1513,47.2061,40772.0
2017-07-18 11:50:00,60.32,60.39,60.32,60.35,17382.0,47.2061,47.2609,47.2061,47.2296,17382.0
2017-07-18 11:55:00,60.35,60.35,60.28,60.34,23234.0,47.2296,47.2296,47.1748,47.2218,23234.0
2017-07-18 12:00:00,60.34,60.4,60.33,60.4,18363.0,47.2218,47.2687,47.2139,47.2687,18363.0
2017-07-18 12:05:00,60.39,60.42,60.37,60.41,18673.0,47.2609,47.2844,47.2452,47.2765,18673.0
2017-07-18 12:10:00,60.41,60.41,60.33,60.35,23831.0,47.2765,47.2765,47.2139,47.2296,23831.0
2017-07-18 12:15:00,60.34,60.37,60.33,60.37,14339.0,47.2218,47.2452,47.2139,47.2452,14339.0
2017-07-18 12:20:00,60.36,60.38,60.33,60.37,22946.0,47.2374,47.2531,47.2139,47.2452,22946.0
2017-07-18 12:25:00,60.37,60.39,60.31,60.33,34224.0,47.2452,47.2609,47.1983,47.2139,34224.0
2017-07-18 12:30:00,60.31,60.36,60.29,60.33,24358.0,47.1983,47.2374,47.1826,47.2139,24358.0
2017-07-18 12:35:00,60.33,60.33,60.24,60.26,20636.0,47.2139,47.2139,47.1435,47.1592,20636.0
2017-07-18 12:40:00,60.25,60.25,60.2,60.22,24971.0,47.1513,47.1513,47.1122,47.1279,24971.0
2017-07-18 12:45:00,60.23,60.26,60.2,60.21,18875.0,47.1357,47.1592,47.1122,47.12,18875.0
2017-07-18 12:50:00,60.21,60.24,60.19,60.24,26567.0,47.12,47.1435,47.1044,47.1435,26567.0
2017-07-18 12:55:00,60.23,60.27,60.2,60.23,26352.0,47.1357,47.167,47.1122,47.1357,26352.0
2017-07-18 13:00:00,60.22,60.25,60.21,60.22,15239.0,47.1279,47.1513,47.12,47.1279,15239.0
2017-07-18 13:05:00,60.22,60.22,60.1,60.11,32174.0,47.1279,47.1279,47.0339,47.0418,32174.0
2017-07-18 13:10:00,60.11,60.11,60.05,60.07,19450.0,47.0418,47.0418,46.9948,47.0105,19450.0
2017-07-18 13:15:00,60.07,60.09,60.02,60.09,41885.0,47.0105,47.0261,46.9713,47.0261,41885.0
2017-07-18 13:20:00,60.09,60.11,60.04,60.04,14998.0,47.0261,47.0418,46.987,46.987,14998.0
2017-07-18 13:25:00,60.05,60.05,59.98,60.0,23536.0,46.9948,46.9948,46.94,46.9557,23536.0
2017-07-18 13:30:00,60.01,60.03,59.97,59.98,43882.0,46.9635,46.9792,46.9322,46.94,43882.0
2017-07-18 13:35:00,59.98,59.98,59.88,59.92,30361.0,46.94,46.94,46.8618,46.8931,30361.0
2017-07-18 13:40:00,59.93,59.96,59.89,59.96,26731.0,46.9009,46.9244,46.8696,46.9244,26731.0
2017-07-18 13:45:00,59.96,59.99,59.94,59.96,19016.0,46.9244,46.9479,46.9087,46.9244,19016.0
2017-07-18 13:50:00,59.97,60.0,59.97,59.98,27706.0,46.9322,46.9557,46.9322,46.94,27706.0
2017-07-18 13:55:00,59.98,59.98,59.91,59.92,29922.0,46.94,46.94,46.8852,46.8931,29922.0
2017-07-18 14:00:00,59.93,60.0,59.91,60.0,43067.0,46.9009,46.9557,46.8852,46.9557,43067.0
2017-07-18 14:05:00,60.0,60.0,59.94,59.96,102397.0,46.9557,46.9557,46.9087,46.9244,102397.0
2017-07-18 14:10:00,59.96,59.98,59.93,59.98,42624.0,46.9244,46.94,46.9009,46.94,42624.0
2017-07-18 14:15:00,59.97,60.0,59.96,59.97,26563.0,46.9322,46.9557,46.9244,46.9322,26563.0
2017-07-18 14:20:00,59.97,59.98,59.95,59.96,19634.0,46.9322,46.94,46.9166,46.9244,19634.0
2017-07-18 14:25:00,59.96,60.0,59.95,59.95,52742.0,46.9244,46.9557,46.9166,46.9166,52742.0
2017-07-18 14:30:00,59.96,60.06,59.96,60.06,36726.0,46.9244,47.0026,46.9244,47.0026,36726.0
2017-07-18 14:35:00,60.06,60.07,60.03,60.05,20140.0,47.0026,47.0105,46.9792,46.9948,20140.0
2017-07-18 14:40:00,60.05,60.13,60.05,60.11,24613.0,46.9948,47.0574,46.9948,47.0418,24613.0
2017-07-18 14:45:00,60.11,60.15,60.08,60.14,24040.0,47.0418,47.0731,47.0183,47.0652,24040.0
2017-07-18 14:50:00,60.14,60.17,60.14,60.15,39596.0,47.0652,47.0887,47.0652,47.0731,39596.0
2017-07-18 14:55:00,60.16,60.24,60.15,60.24,32320.0,47.0809,47.1435,47.0731,47.1435,32320.0
2017-07-18 15:00:00,60.24,60.28,60.24,60.27,36273.0,47.1435,47.1748,47.1435,47.167,36273.0
2017-07-18 15:05:00,60.27,60.33,60.26,60.31,35852.0,47.167,47.2139,47.1592,47.1983,35852.0
2017-07-18 15:10:00,60.32,60.35,60.3,60.34,61786.0,47.2061,47.2296,47.1905,47.2218,61786.0
2017-07-18 15:15:00,60.34,60.39,60.33,60.34,22325.0,47.2218,47.2609,47.2139,47.2218,22325.0
2017-07-18 15:20:00,60.35,60.38,60.34,60.38,28691.0,47.2296,47.2531,47.2218,47.2531,28691.0
2017-07-18 15:25:00,60.38,60.4,60.36,60.37,28294.0,47.2531,47.2687,47.2374,47.2452,28294.0
2017-07-18 15:30:00,60.38,60.38,60.3,60.31,34332.0,47.2531,47.2531,47.1905,47.1983,34332.0
2017-07-18 15:35:00,60.32,60.37,60.27,60.28,37935.0,47.2061,47.2452,47.167,47.1748,37935.0
2017-07-18 15:40:00,60.28,60.29,60.21,60.27,41120.0,47.1748,47.1826,47.12,47.167,41120.0
2017-07-18 15:45:00,60.26,60.27,60.21,60.25,80921.0,47.1592,47.167,47.12,47.1513,80921.0
2017-07-18 15:50:00,60.24,60.26,60.22,60.26,99844.0,47.1435,47.1592,47.1279,47.1592,99844.0
2017-07-18 15:55:00,60.25,60.27,60.23,60.25,116650.0,47.1513,47.167,47.1357,47.1513,116650.0
2017-07-19 09:30:00,60.14,60.2,60.01,60.15,53135.0,47.0652,47.1122,46.9635,47.0731,53135.0
2017-07-19 09:35:00,60.15,60.2,60.04,60.18,29435.0,47.0731,47.1122,46.987,47.0965,29435.0
2017-07-19 09:40:00,60.15,60.27,60.12,60.23,34673.0,47.0731,47.167,47.0496,47.1357,34673.0
2017-07-19 09:45:00,60.25,60.32,60.23,60.27,35868.0,47.1513,47.2061,47.1357,47.167,35868.0
2017-07-19 09:50:00,60.27,60.28,60.22,60.24,40002.0,47.167,47.1748,47.1279,47.1435,40002.0
2017-07-19 09:55:00,60.25,60.3,60.23,60.28,65729.0,47.1513,47.1905,47.1357,47.1748,65729.0
2017-07-19 10:00:00,60.29,60.39,60.2,60.23,84522.0,47.1826,47.2609,47.1122,47.1357,84522.0
2017-07-19 10:05:00,60.24,60.26,60.02,60.02,67592.0,47.1435,47.1592,46.9713,46.9713,67592.0
2017-07-19 10:10:00,60.02,60.13,60.0,60.09,48825.0,46.9713,47.0574,46.9557,47.0261,48825.0
2017-07-19 10:15:00,60.1,60.11,59.74,59.75,99947.0,47.0339,47.0418,46.7522,46.76,99947.0
2017-07-19 10:20:00,59.76,59.85,59.75,59.83,36813.0,46.7679,46.8383,46.76,46.8226,36813.0
2017-07-19 10:25:00,59.84,59.86,59.73,59.84,91132.0,46.8305,46.8461,46.7444,46.8305,91132.0
2017-07-19 10:30:00,59.86,60.24,59.83,60.15,169954.0,46.8461,47.1435,46.8226,47.0731,169954.0
2017-07-19 10:35:00,60.15,60.24,59.85,59.93,90920.0,47.0731,47.1435,46.8383,46.9009,90920.0
2017-07-19 10:40:00,59.9,60.05,59.83,60.01,73716.0,46.8774,46.9948,46.8226,46.9635,73716.0
2017-07-19 10:45:00,60.03,60.15,60.01,60.02,22318.0,46.9792,47.0731,46.9635,46.9713,22318.0
2017-07-19 10:50:00,60.02,60.13,60.0,60.04,59789.0,46.9713,47.0574,46.9557,46.987,59789.0
2017-07-19 10:55:00,60.03,60.08,60.0,60.06,19365.0,46.9792,47.0183,46.9557,47.0026,19365.0
2017-07-19 11:00:00,60.07,60.07,60.02,60.03,21327.0,47.0105,47.0105,46.9713,46.9792,21327.0
2017-07-19 11:05:00,60.03,60.15,60.03,60.1,27698.0,46.9792,47.0731,46.9792,47.0339,27698.0
2017-07-19 11:10:00,60.1,60.16,60.09,60.15,24952.0,47.0339,47.0809,47.0261,47.0731,24952.0
2017-07-19 11:15:00,60.16,60.2,60.13,60.19,33728.0,47.0809,47.1122,47.0574,47.1044,33728.0
2017-07-19 11:20:00,60.19,60.22,60.18,60.2,30176.0,47.1044,47.1279,47.0965,47.1122,30176.0
2017-07-19 11:25:00,60.2,60.21,60.13,60.14,28683.0,47.1122,47.12,47.0574,47.0652,28683.0
2017-07-19 11:30:00,60.14,60.17,60.12,60.13,22298.0,47.0652,47.0887,47.0496,47.0574,22298.0
2017-07-19 11:35:00,60.12,60.13,60.07,60.12,28299.0,47.0496,47.0574,47.0105,47.0496,28299.0
2017-07-19 11:40:00,60.12,60.27,60.09,60.22,51376.0,47.0496,47.167,47.0261,47.1279,51376.0
2017-07-19 11:45:00,60.22,60.23,60.15,60.21,22456.0,47.1279,47.1357,47.0731,47.12,22456.0
2017-07-19 11:50:00,60.21,60.25,60.2,60.23,46617.0,47.12,47.1513,47.1122,47.1357,46617.0
2017-07-19 11:55:00,60.23,60.25,60.22,60.23,43044.0,47.1357,47.1513,47.1279,47.1357,43044.0
2017-07-19 12:00:00,60.25,60.25,60.23,60.23,29046.0,47.1513,47.1513,47.1357,47.1357,29046.0
2017-07-19 12:05:00,60.24,60.25,60.22,60.24,40814.0,47.1435,47.1513,47.1279,47.1435,40814.0
2017-07-19 12:10:00,60.24,60.28,60.23,60.26,65176.0,47.1435,47.1748,47.1357,47.1592,65176.0
2017-07-19 12:15:00,60.27,60.28,60.22,60.25,65812.0,47.167,47.1748,47.1279,47.1513,65812.0
2017-07-19 12:20:00,60.26,60.28,60.24,60.25,52349.0,47.1592,47.1748,47.1435,47.1513,52349.0
2017-07-19 12:25:00,60.25,60.26,60.23,60.23,28889.0,47.1513,47.1592,47.1357,47.1357,28889.0
2017-07-19 12:30:00,60.22,60.26,60.22,60.25,25738.0,47.1279,47.1592,47.1279,47.1513,25738.0
2017-07-19 12:35:00,60.25,60.27,60.24,60.25,83889.0,47.1513,47.167,47.1435,47.1513,83889.0
2017-07-19 12:40:00,60.25,60.34,60.23,60.34,75932.0,47.1513,47.2218,47.1357,47.2218,75932.0
2017-07-19 12:45:00,60.35,60.45,60.33,60.44,14965.0,47.2296,47.3078,47.2139,47.3,14965.0
2017-07-19 12:50:00,60.45,60.54,60.45,60.5,15339.0,47.3078,47.3783,47.3078,47.347,15339.0
2017-07-19 12:55:00,60.51,60.51,60.45,60.46,14045.0,47.3548,47.3548,47.3078,47.3157,14045.0
2017-07-19 13:00:00,60.47,60.47,60.39,60.4,20053.0,47.3235,47.3235,47.2609,47.2687,20053.0
2017-07-19 13:05:00,60.39,60.46,60.38,60.39,16448.0,47.2609,47.3157,47.2531,47.2609,16448.0
2017-07-19 13:10:00,60.39,60.44,60.38,60.42,20218.0,47.2609,47.3,47.2531,47.2844,20218.0
2017-07-19 13:15:00,60.43,60.43,60.38,60.39,11535.0,47.2922,47.2922,47.2531,47.2609,11535.0
2017-07-19 13:20:00,60.38,60.42,60.36,60.39,15280.0,47.2531,47.2844,47.2374,47.2609,15280.0
2017-07-19 13:25:00,60.39,60.48,60.38,60.48,21052.0,47.2609,47.3313,47.2531,47.3313,21052.0
2017-07-19 13:30:00,60.48,60.52,60.48,60.49,18454.0,47.3313,47.3626,47.3313,47.3392,18454.0
2017-07-19 13:35:00,60.5,60.5,60.44,60.49,11365.0,47.347,47.347,47.3,47.3392,11365.0
2017-07-19 13:40:00,60.5,60.56,60.49,60.51,14894.0,47.347,47.3939,47.3392,47.3548,14894.0
2017-07-19 13:45:00,60.52,60.53,60.47,60.52,16825.0,47.3626,47.3705,47.3235,47.3626,16825.0
2017-07-19 13:50:00,60.51,60.59,60.5,60.59,39106.0,47.3548,47.4174,47.347,47.4174,39106.0
2017-07-19 13:55:00,60.6,60.66,60.6,60.66,21783.0,47.4252,47.4722,47.4252,47.4722,21783.0
2017-07-19 14:00:00,60.66,60.7,60.65,60.7,39695.0,47.4722,47.5035,47.4644,47.5035,39695.0
2017-07-19 14:05:00,60.69,60.7,60.55,60.56,43187.0,47.4957,47.5035,47.3861,47.3939,43187.0
2017-07-19 14:10:00,60.55,60.57,60.52,60.57,18353.0,47.3861,47.4018,47.3626,47.4018,18353.0
2017-07-19 14:15:00,60.56,60.59,60.52,60.52,21801.0,47.3939,47.4174,47.3626,47.3626,21801.0
2017-07-19 14:20:00,60.53,60.56,60.5,60.53,21960.0,47.3705,47.3939,47.347,47.3705,21960.0
2017-07-19 14:25:00,60.52,60.6,60.49,60.6,17043.0,47.3626,47.4252,47.3392,47.4252,17043.0
2017-07-19 14:30:00,60.6,60.65,60.59,60.62,54263.0,47.4252,47.4644,47.4174,47.4409,54263.0
2017-07-19 14:35:00,60.63,60.66,60.58,60.63,36851.0,47.4487,47.4722,47.4096,47.4487,36851.0
2017-07-19 14:40:00,60.63,60.63,60.57,60.58,21718.0,47.4487,47.4487,47.4018,47.4096,21718.0
2017-07-19 14:45:00,60.59,60.59,60.56,60.59,15729.0,47.4174,47.4174,47.3939,47.4174,15729.0
2017-07-19 14:50:00,60.59,60.66,60.58,60.65,19398.0,47.4174,47.4722,47.4096,47.4644,19398.0
2017-07-19 14:55:00,60.65,60.67,60.64,60.67,15057.0,47.4644,47.48,47.4565,47.48,15057.0
2017-07-19 15:00:00,60.66,60.68,60.64,60.65,26985.0,47.4722,47.4878,47.4565,47.4644,26985.0
2017-07-19 15:05:00,60.65,60.71,60.64,60.71,19141.0,47.4644,47.5113,47.4565,47.5113,19141.0
2017-07-19 15:10:00,60.71,60.76,60.7,60.76,19216.0,47.5113,47.5505,47.5035,47.5505,19216.0
2017-07-19 15:15:00,60.75,60.8,60.75,60.77,35407.0,47.5426,47.5818,47.5426,47.5583,35407.0
2017-07-19 15:20:00,60.76,60.8,60.71,60.75,35901.0,47.5505,47.5818,47.5113,47.5426,35901.0
2017-07-19 15:25:00,60.75,60.79,60.72,60.76,30043.0,47.5426,47.5739,47.5191,47.5505,30043.0
2017-07-19 15:30:00,60.76,60.8,60.74,60.79,45068.0,47.5505,47.5818,47.5348,47.5739,45068.0
2017-07-19 15:35:00,60.79,60.8,60.76,60.77,45967.0,47.5739,47.5818,47.5505,47.5583,45967.0
2017-07-19 15:40:00,60.78,60.79,60.73,60.74,39013.0,47.5661,47.5739,47.527,47.5348,39013.0
2017-07-19 15:45:00,60.75,60.81,60.74,60.81,176970.0,47.5426,47.5896,47.5348,47.5896,176970.0
2017-07-19 15:50:00,60.81,60.85,60.81,60.84,72303.0,47.5896,47.6209,47.5896,47.6131,72303.0
2017-07-19 15:55:00,60.85,60.9,60.84,60.89,194597.0,47.6209,47.66,47.6131,47.6522,194597.0
2017-07-20 09:30:00,61.16,61.25,61.05,61.13,72141.0,47.8635,47.9339,47.7774,47.84,72141.0
2017-07-20 09:35:00,61.12,61.23,61.05,61.17,19812.0,47.8322,47.9183,47.7774,47.8713,19812.0
2017-07-20 09:40:00,61.16,61.23,61.02,61.02,31523.0,47.8635,47.9183,47.7539,47.7539,31523.0
2017-07-20 09:45:00,61.04,61.1,60.9,60.96,38385.0,47.7696,47.8165,47.66,47.707,38385.0
2017-07-20 09:50:00,60.96,61.04,60.92,61.03,48219.0,47.707,47.7696,47.6757,47.7618,48219.0
2017-07-20 09:55:00,61.04,61.15,61.02,61.09,32276.0,47.7696,47.8557,47.7539,47.8087,32276.0
2017-07-20 10:00:00,61.1,61.15,61.02,61.08,30946.0,47.8165,47.8557,47.7539,47.8009,30946.0
2017-07-20 10:05:00,61.09,61.09,60.89,60.95,69610.0,47.8087,47.8087,47.6522,47.6991,69610.0
2017-07-20 10:10:00,60.95,61.02,60.93,60.97,41369.0,47.6991,47.7539,47.6835,47.7148,41369.0
2017-07-20 10:15:00,60.97,61.01,60.9,60.91,33112.0,47.7148,47.7461,47.66,47.6678,33112.0
2017-07-20 10:20:00,60.91,60.92,60.85,60.89,28433.0,47.6678,47.6757,47.6209,47.6522,28433.0
2017-07-20 10:25:00,60.89,60.97,60.84,60.97,30536.0,47.6522,47.7148,47.6131,47.7148,30536.0
2017-07-20 10:30:00,60.98,61.03,60.9,60.96,39656.0,47.7226,47.7618,47.66,47.707,39656.0
2017-07-20 10:35:00,60.97,60.97,60.64,60.7,38197.0,47.7148,47.7148,47.4565,47.5035,38197.0
2017-07-20 10:40:00,60.7,60.79,60.59,60.79,42422.0,47.5035,47.5739,47.4174,47.5739,42422.0
2017-07-20 10:45:00,60.78,60.86,60.74,60.74,37400.0,47.5661,47.6287,47.5348,47.5348,37400.0
2017-07-20 10:50:00,60.73,60.78,60.65,60.75,28177.0,47.527,47.5661,47.4644,47.5426,28177.0
2017-07-20 10:55:00,60.76,60.86,60.75,60.8,27756.0,47.5505,47.6287,47.5426,47.5818,27756.0
2017-07-20 11:00:00,60.81,60.81,60.73,60.75,26592.0,47.5896,47.5896,47.527,47.5426,26592.0
2017-07-20 11:05:00,60.73,60.77,60.51,60.51,71024.0,47.527,47.5583,47.3548,47.3548,71024.0
2017-07-20 11:10:00,60.51,60.57,60.31,60.42,43906.0,47.3548,47.4018,47.1983,47.2844,43906.0
2017-07-20 11:15:00,60.42,60.55,60.3,60.51,25307.0,47.2844,47.3861,47.1905,47.3548,25307.0
2017-07-20 11:20:00,60.52,60.62,60.51,60.51,18061.0,47.3626,47.4409,47.3548,47.3548,18061.0
2017-07-20 11:25:00,60.52,60.6,60.47,60.55,26580.0,47.3626,47.4252,47.3235,47.3861,26580.0
2017-07-20 11:30:00,60.56,60.59,60.49,60.52,18128.0,47.3939,47.4174,47.3392,47.3626,18128.0
2017-07-20 11:35:00,60.52,60.52,60.37,60.37,28090.0,47.3626,47.3626,47.2452,47.2452,28090.0
2017-07-20 11:40:00,60.37,60.45,60.31,60.45,22391.0,47.2452,47.3078,47.1983,47.3078,22391.0
2017-07-20 11:45:00,60.44,60.54,60.38,60.52,19148.0,47.3,47.3783,47.2531,47.3626,19148.0
2017-07-20 11:50:00,60.55,60.64,60.54,60.57,30806.0,47.3861,47.4565,47.3783,47.4018,30806.0
2017-07-20 11:55:00,60.57,60.66,60.54,60.62,30857.0,47.4018,47.4722,47.3783,47.4409,30857.0
2017-07-20 12:00:00,60.61,60.63,60.54,60.63,15469.0,47.4331,47.4487,47.3783,47.4487,15469.0
2017-07-20 12:05:00,60.64,60.68,60.62,60.66,16576.0,47.4565,47.4878,47.4409,47.4722,16576.0
2017-07-20 12:10:00,60.67,60.74,60.64,60.69,19894.0,47.48,47.5348,47.4565,47.4957,19894.0
2017-07-20 12:15:00,60.7,60.77,60.69,60.75,14505.0,47.5035,47.5583,47.4957,47.5426,14505.0
2017-07-20 12:20:00,60.75,60.8,60.74,60.8,16139.0,47.5426,47.5818,47.5348,47.5818,16139.0
2017-07-20 12:25:00,60.79,60.84,60.77,60.8,20720.0,47.5739,47.6131,47.5583,47.5818,20720.0
2017-07-20 12:30:00,60.8,60.88,60.77,60.87,18786.0,47.5818,47.6444,47.5583,47.6365,18786.0
2017-07-20 12:35:00,60.86,60.87,60.84,60.87,11167.0,47.6287,47.6365,47.6131,47.6365,11167.0
2017-07-20 12:40:00,60.87,60.87,60.78,60.78,14179.0,47.6365,47.6365,47.5661,47.5661,14179.0
2017-07-20 12:45:00,60.79,60.81,60.77,60.79,11100.0,47.5739,47.5896,47.5583,47.5739,11100.0
2017-07-20 12:50:00,60.78,60.8,60.76,60.77,13794.0,47.5661,47.5818,47.5505,47.5583,13794.0
2017-07-20 12:55:00,60.78,60.84,60.75,60.84,10895.0,47.5661,47.6131,47.5426,47.6131,10895.0
2017-07-20 13:00:00,60.84,60.91,60.84,60.89,16312.0,47.6131,47.6678,47.6131,47.6522,16312.0
2017-07-20 13:05:00,60.89,60.92,60.87,60.9,12500.0,47.6522,47.6757,47.6365,47.66,12500.0
2017-07-20 13:10:00,60.9,60.9,60.84,60.85,18238.0,47.66,47.66,47.6131,47.6209,18238.0
2017-07-20 13:15:00,60.85,60.88,60.75,60.76,29966.0,47.6209,47.6444,47.5426,47.5505,29966.0
2017-07-20 13:20:00,60.76,60.78,60.71,60.73,19476.0,47.5505,47.5661,47.5113,47.527,19476.0
2017-07-20 13:25:00,60.74,60.74,60.69,60.71,11303.0,47.5348,47.5348,47.4957,47.5113,11303.0
2017-07-20 13:30:00,60.71,60.71,60.66,60.71,12092.0,47.5113,47.5113,47.4722,47.5113,12092.0
2017-07-20 13:35:00,60.71,60.74,60.7,60.73,11912.0,47.5113,47.5348,47.5035,47.527,11912.0
2017-07-20 13:40:00,60.73,60.76,60.73,60.73,14663.0,47.527,47.5505,47.527,47.527,14663.0
2017-07-20 13:45:00,60.75,60.77,60.72,60.73,12046.0,47.5426,47.5583,47.5191,47.527,12046.0
2017-07-20 13:50:00,60.73,60.82,60.73,60.78,19968.0,47.527,47.5974,47.527,47.5661,19968.0
2017-07-20 13:55:00,60.78,60.81,60.76,60.77,24196.0,47.5661,47.5896,47.5505,47.5583,24196.0
2017-07-20 14:00:00,60.76,60.84,60.73,60.84,31003.0,47.5505,47.6131,47.527,47.6131,31003.0
2017-07-20 14:05:00,60.84,60.89,60.83,60.85,26814.0,47.6131,47.6522,47.6052,47.6209,26814.0
2017-07-20 14:10:00,60.86,60.88,60.84,60.86,10426.0,47.6287,47.6444,47.6131,47.6287,10426.0
2017-07-20 14:15:00,60.85,60.85,60.78,60.81,19038.0,47.6209,47.6209,47.5661,47.5896,19038.0
2017-07-20 14:20:00,60.82,60.89,60.82,60.89,12265.0,47.5974,47.6522,47.5974,47.6522,12265.0
2017-07-20 14:25:00,60.89,60.93,60.87,60.92,28823.0,47.6522,47.6835,47.6365,47.6757,28823.0
2017-07-20 14:30:00,60.92,60.93,60.86,60.88,34056.0,47.6757,47.6835,47.6287,47.6444,34056.0
2017-07-20 14:35:00,60.88,60.91,60.83,60.83,38992.0,47.6444,47.6678,47.6052,47.6052,38992.0
2017-07-20 14:40:00,60.83,60.87,60.77,60.77,21055.0,47.6052,47.6365,47.5583,47.5583,21055.0
2017-07-20 14:45:00,60.78,60.83,60.76,60.79,17427.0,47.5661,47.6052,47.5505,47.5739,17427.0
2017-07-20 14:50:00,60.79,60.83,60.78,60.8,19535.0,47.5739,47.6052,47.5661,47.5818,19535.0
2017-07-20 14:55:00,60.8,60.85,60.8,60.82,16469.0,47.5818,47.6209,47.5818,47.5974,16469.0
2017-07-20 15:00:00,60.83,60.84,60.81,60.81,12945.0,47.6052,47.6131,47.5896,47.5896,12945.0
2017-07-20 15:05:00,60.81,60.81,60.74,60.74,33174.0,47.5896,47.5896,47.5348,47.5348,33174.0
2017-07-20 15:10:00,60.74,60.77,60.72,60.76,27934.0,47.5348,47.5583,47.5191,47.5505,27934.0
2017-07-20 15:15:00,60.75,60.75,60.7,60.73,28881.0,47.5426,47.5426,47.5035,47.527,28881.0
2017-07-20 15:20:00,60.72,60.73,60.57,60.58,53626.0,47.5191,47.527,47.4018,47.4096,53626.0
2017-07-20 15:25:00,60.58,60.68,60.57,60.66,37026.0,47.4096,47.4878,47.4018,47.4722,37026.0
2017-07-20 15:30:00,60.65,60.74,60.64,60.71,30383.0,47.4644,47.5348,47.4565,47.5113,30383.0
2017-07-20 15:35:00,60.71,60.72,60.61,60.62,28785.0,47.5113,47.5191,47.4331,47.4409,28785.0
2017-07-20 15:40:00,60.62,60.64,60.58,60.58,25745.0,47.4409,47.4565,47.4096,47.4096,25745.0
2017-07-20 15:45:00,60.58,60.59,60.48,60.48,54613.0,47.4096,47.4174,47.3313,47.3313,54613.0
2017-07-20 15:50:00,60.48,60.5,60.46,60.5,48000.0,47.3313,47.347,47.3157,47.347,48000.0
2017-07-20 15:55:00,60.5,60.55,60.48,60.54,134090.0,47.347,47.3861,47.3313,47.3783,134090.0
2017-07-21 09:30:00,60.15,60.37,60.07,60.2,290603.0,47.0731,47.2452,47.0105,47.1122,290603.0
2017-07-21 09:35:00,60.2,60.28,60.11,60.11,23804.0,47.1122,47.1748,47.0418,47.0418,23804.0
2017-07-21 09:40:00,60.1,60.24,59.99,60.2,54407.0,47.0339,47.1435,46.9479,47.1122,54407.0
2017-07-21 09:45:00,60.22,60.32,60.2,60.32,41455.0,47.1279,47.2061,47.1122,47.2061,41455.0
2017-07-21 09:50:00,60.32,60.44,60.3,60.41,30192.0,47.2061,47.3,47.1905,47.2765,30192.0
2017-07-21 09:55:00,60.4,60.4,60.21,60.24,38540.0,47.2687,47.2687,47.12,47.1435,38540.0
2017-07-21 10:00:00,60.23,60.23,60.01,60.07,42998.0,47.1357,47.1357,46.9635,47.0105,42998.0
2017-07-21 10:05:00,60.07,60.17,60.01,60.05,34612.0,47.0105,47.0887,46.9635,46.9948,34612.0
2017-07-21 10:10:00,60.04,60.15,60.0,60.14,37700.0,46.987,47.0731,46.9557,47.0652,37700.0
2017-07-21 10:15:00,60.12,60.13,60.04,60.04,29580.0,47.0496,47.0574,46.987,46.987,29580.0
2017-07-21 10:20:00,60.05,60.18,60.04,60.18,27304.0,46.9948,47.0965,46.987,47.0965,27304.0
2017-07-21 10:25:00,60.18,60.2,60.08,60.14,42868.0,47.0965,47.1122,47.0183,47.0652,42868.0
2017-07-21 10:30:00,60.14,60.14,60.0,60.04,90438.0,47.0652,47.0652,46.9557,46.987,90438.0
2017-07-21 10:35:00,60.05,60.09,60.0,60.08,51559.0,46.9948,47.0261,46.9557,47.0183,51559.0
2017-07-21 10:40:00,60.09,60.18,60.05,60.17,31175.0,47.0261,47.0965,46.9948,47.0887,31175.0
2017-07-21 10:45:00,60.16,60.17,60.12,60.13,16722.0,47.0809,47.0887,47.0496,47.0574,16722.0
2017-07-21 10:50:00,60.13,60.24,60.13,60.21,26235.0,47.0574,47.1435,47.0574,47.12,26235.0
2017-07-21 10:55:00,60.21,60.25,60.19,60.2,18446.0,47.12,47.1513,47.1044,47.1122,18446.0
2017-07-21 11:00:00,60.19,60.25,60.18,60.22,40750.0,47.1044,47.1513,47.0965,47.1279,40750.0
2017-07-21 11:05:00,60.22,60.31,60.22,60.26,12595.0,47.1279,47.1983,47.1279,47.1592,12595.0
2017-07-21 11:10:00,60.27,60.34,60.27,60.28,18053.0,47.167,47.2218,47.167,47.1748,18053.0
2017-07-21 11:15:00,60.29,60.3,60.23,60.23,16292.0,47.1826,47.1905,47.1357,47.1357,16292.0
2017-07-21 11:20:00,60.21,60.25,60.19,60.24,14749.0,47.12,47.1513,47.1044,47.1435,14749.0
2017-07-21 11:25:00,60.24,60.37,60.24,60.35,17452.0,47.1435,47.2452,47.1435,47.2296,17452.0
2017-07-21 11:30:00,60.35,60.35,60.19,60.2,56973.0,47.2296,47.2296,47.1044,47.1122,56973.0
2017-07-21 11:35:00,60.2,60.25,60.12,60.17,26560.0,47.1122,47.1513,47.0496,47.0887,26560.0
2017-07-21 11:40:00,60.15,60.21,60.14,60.18,18640.0,47.0731,47.12,47.0652,47.0965,18640.0
2017-07-21 11:45:00,60.17,60.18,60.13,60.14,28944.0,47.0887,47.0965,47.0574,47.0652,28944.0
2017-07-21 11:50:00,60.15,60.2,60.13,60.14,24130.0,47.0731,47.1122,47.0574,47.0652,24130.0
2017-07-21 11:55:00,60.14,60.19,60.13,60.14,33073.0,47.0652,47.1044,47.0574,47.0652,33073.0
2017-07-21 12:00:00,60.15,60.25,60.13,60.22,22832.0,47.0731,47.1513,47.0574,47.1279,22832.0
2017-07-21 12:05:00,60.23,60.28,60.22,60.24,12144.0,47.1357,47.1748,47.1279,47.1435,12144.0
2017-07-21 12:10:00,60.24,60.26,60.2,60.21,10452.0,47.1435,47.1592,47.1122,47.12,10452.0
2017-07-21 12:15:00,60.22,60.29,60.22,60.28,12059.0,47.1279,47.1826,47.1279,47.1748,12059.0
2017-07-21 12:20:00,60.28,60.31,60.2,60.23,24918.0,47.1748,47.1983,47.1122,47.1357,24918.0
2017-07-21 12:25:00,60.22,60.27,60.2,60.25,27534.0,47.1279,47.167,47.1122,47.1513,27534.0
2017-07-21 12:30:00,60.25,60.25,60.17,60.17,58017.0,47.1513,47.1513,47.0887,47.0887,58017.0
2017-07-21 12:35:00,60.18,60.21,60.17,60.19,21818.0,47.0965,47.12,47.0887,47.1044,21818.0
2017-07-21 12:40:00,60.19,60.22,60.19,60.19,37772.0,47.1044,47.1279,47.1044,47.1044,37772.0
2017-07-21 12:45:00,60.2,60.21,60.16,60.18,65064.0,47.1122,47.12,47.0809,47.0965,65064.0
2017-07-21 12:50:00,60.19,60.2,60.16,60.16,40862.0,47.1044,47.1122,47.0809,47.0809,40862.0
2017-07-21 12:55:00,60.16,60.19,60.13,60.18,14545.0,47.0809,47.1044,47.0574,47.0965,14545.0
2017-07-21 13:00:00,60.18,60.23,60.18,60.2,25042.0,47.0965,47.1357,47.0965,47.1122,25042.0
2017-07-21 13:05:00,60.2,60.24,60.18,60.22,27620.0,47.1122,47.1435,47.0965,47.1279,27620.0
2017-07-21 13:10:00,60.23,60.24,60.18,60.2,18649.0,47.1357,47.1435,47.0965,47.1122,18649.0
2017-07-21 13:15:00,60.2,60.22,60.18,60.2,47854.0,47.1122,47.1279,47.0965,47.1122,47854.0
2017-07-21 13:20:00,60.21,60.36,60.2,60.36,35283.0,47.12,47.2374,47.1122,47.2374,35283.0
2017-07-21 13:25:00,60.36,60.5,60.35,60.44,20756.0,47.2374,47.347,47.2296,47.3,20756.0
2017-07-21 13:30:00,60.43,60.48,60.43,60.46,18078.0,47.2922,47.3313,47.2922,47.3157,18078.0
2017-07-21 13:35:00,60.47,60.48,60.43,60.47,16149.0,47.3235,47.3313,47.2922,47.3235,16149.0
2017-07-21 13:40:00,60.47,60.48,60.43,60.45,23080.0,47.3235,47.3313,47.2922,47.3078,23080.0
2017-07-21 13:45:00,60.45,60.48,60.44,60.45,18435.0,47.3078,47.3313,47.3,47.3078,18435.0
2017-07-21 13:50:00,60.44,60.44,60.39,60.4,20530.0,47.3,47.3,47.2609,47.2687,20530.0
2017-07-21 13:55:00,60.39,60.42,60.32,60.32,17603.0,47.2609,47.2844,47.2061,47.2061,17603.0
2017-07-21 14:00:00,60.34,60.38,60.32,60.33,17861.0,47.2218,47.2531,47.2061,47.2139,17861.0
2017-07-21 14:05:00,60.33,60.35,60.31,60.31,10535.0,47.2139,47.2296,47.1983,47.1983,10535.0
2017-07-21 14:10:00,60.32,60.34,60.31,60.33,14094.0,47.2061,47.2218,47.1983,47.2139,14094.0
2017-07-21 14:15:00,60.33,60.41,60.31,60.41,20247.0,47.2139,47.2765,47.1983,47.2765,20247.0
2017-07-21 14:20:00,60.41,60.43,60.32,60.35,17545.0,47.2765,47.2922,47.2061,47.2296,17545.0
2017-07-21 14:25:00,60.35,60.38,60.32,60.34,19470.0,47.2296,47.2531,47.2061,47.2218,19470.0
2017-07-21 14:30:00,60.35,60.4,60.32,60.35,18579.0,47.2296,47.2687,47.2061,47.2296,18579.0
2017-07-21 14:35:00,60.35,60.38,60.31,60.31,21659.0,47.2296,47.2531,47.1983,47.1983,21659.0
2017-07-21 14:40:00,60.32,60.32,60.26,60.27,14083.0,47.2061,47.2061,47.1592,47.167,14083.0
2017-07-21 14:45:00,60.27,60.32,60.27,60.28,19252.0,47.167,47.2061,47.167,47.1748,19252.0
2017-07-21 14:50:00,60.27,60.31,60.26,60.27,16793.0,47.167,47.1983,47.1592,47.167,16793.0
2017-07-21 14:55:00,60.27,60.28,60.24,60.27,21043.0,47.167,47.1748,47.1435,47.167,21043.0
2017-07-21 15:00:00,60.27,60.29,60.26,60.27,8702.0,47.167,47.1826,47.1592,47.167,8702.0
2017-07-21 15:05:00,60.26,60.27,60.2,60.21,27823.0,47.1592,47.167,47.1122,47.12,27823.0
2017-07-21 15:10:00,60.21,60.22,60.19,60.2,25921.0,47.12,47.1279,47.1044,47.1122,25921.0
2017-07-21 15:15:00,60.21,60.23,60.2,60.21,17827.0,47.12,47.1357,47.1122,47.12,17827.0
2017-07-21 15:20:00,60.21,60.21,60.11,60.13,32036.0,47.12,47.12,47.0418,47.0574,32036.0
2017-07-21 15:25:00,60.14,60.15,60.09,60.15,33141.0,47.0652,47.0731,47.0261,47.0731,33141.0
2017-07-21 15:30:00,60.16,60.2,60.14,60.14,26290.0,47.0809,47.1122,47.0652,47.0652,26290.0
2017-07-21 15:35:00,60.14,60.15,60.06,60.08,32713.0,47.0652,47.0731,47.0026,47.0183,32713.0
2017-07-21 15:40:00,60.09,60.1,60.03,60.04,44650.0,47.0261,47.0339,46.9792,46.987,44650.0
2017-07-21 15:45:00,60.03,60.08,60.01,60.03,78340.0,46.9792,47.0183,46.9635,46.9792,78340.0
2017-07-21 15:50:00,60.03,60.06,60.01,60.02,90785.0,46.9792,47.0026,46.9635,46.9713,90785.0
2017-07-21 15:55:00,60.02,60.05,60.0,60.03,138860.0,46.9713,46.9948,46.9557,46.9792,138860.0
2017-07-24 09:30:00,60.13,60.13,60.03,60.11,49497.0,47.0574,47.0574,46.9792,47.0418,49497.0
2017-07-24 09:35:00,60.09,60.21,60.04,60.17,18444.0,47.0261,47.12,46.987,47.0887,18444.0
2017-07-24 09:40:00,60.16,60.21,60.13,60.17,20058.0,47.0809,47.12,47.0574,47.0887,20058.0
2017-07-24 09:45:00,60.16,60.18,60.07,60.08,30263.0,47.0809,47.0965,47.0105,47.0183,30263.0
2017-07-24 09:50:00,60.09,60.13,60.03,60.05,27568.0,47.0261,47.0574,46.9792,46.9948,27568.0
2017-07-24 09:55:00,60.05,60.06,59.98,60.05,40732.0,46.9948,47.0026,46.94,46.9948,40732.0
2017-07-24 10:00:00,60.05,60.07,59.96,60.0,26590.0,46.9948,47.0105,46.9244,46.9557,26590.0
2017-07-24 10:05:00,60.01,60.03,59.9,59.92,35897.0,46.9635,46.9792,46.8774,46.8931,35897.0
2017-07-24 10:10:00,59.92,59.96,59.84,59.95,28404.0,46.8931,46.9244,46.8305,46.9166,28404.0
2017-07-24 10:15:00,59.95,60.05,59.95,60.04,15499.0,46.9166,46.9948,46.9166,46.987,15499.0
2017-07-24 10:20:00,60.04,60.05,59.98,60.0,33586.0,46.987,46.9948,46.94,46.9557,33586.0
2017-07-24 10:25:00,60.0,60.02,59.9,59.92,17446.0,46.9557,46.9713,46.8774,46.8931,17446.0
2017-07-24 10:30:00,59.92,60.0,59.88,59.99,23698.0,46.8931,46.9557,46.8618,46.9479,23698.0
2017-07-24 10:35:00,60.0,60.0,59.92,59.99,13145.0,46.9557,46.9557,46.8931,46.9479,13145.0
2017-07-24 10:40:00,59.99,60.06,59.97,60.05,18410.0,46.9479,47.0026,46.9322,46.9948,18410.0
2017-07-24 10:45:00,60.05,60.14,60.0,60.13,16183.0,46.9948,47.0652,46.9557,47.0574,16183.0
2017-07-24 10:50:00,60.12,60.13,60.0,60.0,18264.0,47.0496,47.0574,46.9557,46.9557,18264.0
2017-07-24 10:55:00,59.98,59.99,59.88,59.9,25348.0,46.94,46.9479,46.8618,46.8774,25348.0
2017-07-24 11:00:00,59.91,59.96,59.88,59.96,24658.0,46.8852,46.9244,46.8618,46.9244,24658.0
2017-07-24 11:05:00,59.95,60.06,59.95,60.04,15836.0,46.9166,47.0026,46.9166,46.987,15836.0
2017-07-24 11:10:00,60.05,60.06,59.98,60.0,16955.0,46.9948,47.0026,46.94,46.9557,16955.0
2017-07-24 11:15:00,60.0,60.06,60.0,60.0,10718.0,46.9557,47.0026,46.9557,46.9557,10718.0
2017-07-24 11:20:00,59.99,60.02,59.91,59.92,27635.0,46.9479,46.9713,46.8852,46.8931,27635.0
2017-07-24 11:25:00,59.92,59.95,59.86,59.92,14635.0,46.8931,46.9166,46.8461,46.8931,14635.0
2017-07-24 11:30:00,59.92,59.95,59.81,59.84,15495.0,46.8931,46.9166,46.807,46.8305,15495.0
2017-07-24 11:35:00,59.86,59.86,59.75,59.77,24932.0,46.8461,46.8461,46.76,46.7757,24932.0
2017-07-24 11:40:00,59.77,59.81,59.72,59.74,21868.0,46.7757,46.807,46.7366,46.7522,21868.0
2017-07-24 11:45:00,59.73,59.8,59.71,59.79,31764.0,46.7444,46.7992,46.7287,46.7913,31764.0
2017-07-24 11:50:00,59.79,59.8,59.72,59.77,26729.0,46.7913,46.7992,46.7366,46.7757,26729.0
2017-07-24 11:55:00,59.76,59.84,59.75,59.8,14104.0,46.7679,46.8305,46.76,46.7992,14104.0
2017-07-24 12:00:00,59.8,59.82,59.74,59.76,16214.0,46.7992,46.8148,46.7522,46.7679,16214.0
2017-07-24 12:05:00,59.76,59.79,59.7,59.7,33364.0,46.7679,46.7913,46.7209,46.7209,33364.0
2017-07-24 12:10:00,59.69,59.75,59.62,59.65,20353.0,46.7131,46.76,46.6583,46.6818,20353.0
2017-07-24 12:15:00,59.64,59.67,59.62,59.62,14245.0,46.6739,46.6974,46.6583,46.6583,14245.0
2017-07-24 12:20:00,59.62,59.64,59.59,59.61,17844.0,46.6583,46.6739,46.6348,46.6505,17844.0
2017-07-24 12:25:00,59.61,59.64,59.59,59.6,17232.0,46.6505,46.6739,46.6348,46.6426,17232.0
2017-07-24 12:30:00,59.6,59.64,59.57,59.58,15502.0,46.6426,46.6739,46.6192,46.627,15502.0
2017-07-24 12:35:00,59.58,59.62,59.57,59.6,10296.0,46.627,46.6583,46.6192,46.6426,10296.0
2017-07-24 12:40:00,59.59,59.66,59.59,59.64,18119.0,46.6348,46.6896,46.6348,46.6739,18119.0
2017-07-24 12:45:00,59.64,59.66,59.62,59.62,21691.0,46.6739,46.6896,46.6583,46.6583,21691.0
2017-07-24 12:50:00,59.62,59.62,59.53,59.58,30436.0,46.6583,46.6583,46.5879,46.627,30436.0
2017-07-24 12:55:00,59.58,59.59,59.53,59.53,14315.0,46.627,46.6348,46.5879,46.5879,14315.0
2017-07-24 13:00:00,59.53,59.59,59.51,59.55,14589.0,46.5879,46.6348,46.5722,46.6035,14589.0
2017-07-24 13:05:00,59.56,59.57,59.54,59.55,10664.0,46.6113,46.6192,46.5957,46.6035,10664.0
2017-07-24 13:10:00,59.54,59.56,59.51,59.52,16773.0,46.5957,46.6113,46.5722,46.58,16773.0
2017-07-24 13:15:00,59.52,59.53,59.46,59.47,20827.0,46.58,46.5879,46.5331,46.5409,20827.0
2017-07-24 13:20:00,59.48,59.5,59.47,59.49,12528.0,46.5487,46.5644,46.5409,46.5566,12528.0
2017-07-24 13:25:00,59.5,59.5,59.46,59.46,15627.0,46.5644,46.5644,46.5331,46.5331,15627.0
2017-07-24 13:30:00,59.47,59.49,59.45,59.47,21352.0,46.5409,46.5566,46.5253,46.5409,21352.0
2017-07-24 13:35:00,59.48,59.49,59.45,59.49,24456.0,46.5487,46.5566,46.5253,46.5566,24456.0
2017-07-24 13:40:00,59.49,59.49,59.47,59.48,12268.0,46.5566,46.5566,46.5409,46.5487,12268.0
2017-07-24 13:45:00,59.49,59.55,59.48,59.51,20648.0,46.5566,46.6035,46.5487,46.5722,20648.0
2017-07-24 13:50:00,59.51,59.52,59.49,59.49,12711.0,46.5722,46.58,46.5566,46.5566,12711.0
2017-07-24 13:55:00,59.5,59.5,59.45,59.45,17512.0,46.5644,46.5644,46.5253,46.5253,17512.0
2017-07-24 14:00:00,59.46,59.49,59.45,59.48,39584.0,46.5331,46.5566,46.5253,46.5487,39584.0
2017-07-24 14:05:00,59.47,59.49,59.46,59.48,20706.0,46.5409,46.5566,46.5331,46.5487,20706.0
2017-07-24 14:10:00,59.48,59.49,59.45,59.48,18174.0,46.5487,46.5566,46.5253,46.5487,18174.0
2017-07-24 14:15:00,59.48,59.49,59.45,59.45,18630.0,46.5487,46.5566,46.5253,46.5253,18630.0
2017-07-24 14:20:00,59.46,59.46,59.4,59.41,18183.0,46.5331,46.5331,46.4861,46.4939,18183.0
2017-07-24 14:25:00,59.41,59.44,59.39,59.42,15700.0,46.4939,46.5174,46.4783,46.5018,15700.0
2017-07-24 14:30:00,59.42,59.45,59.42,59.45,15079.0,46.5018,46.5253,46.5018,46.5253,15079.0
2017-07-24 14:35:00,59.45,59.46,59.44,59.46,11893.0,46.5253,46.5331,46.5174,46.5331,11893.0
2017-07-24 14:40:00,59.45,59.46,59.41,59.41,22931.0,46.5253,46.5331,46.4939,46.4939,22931.0
2017-07-24 14:45:00,59.41,59.46,59.4,59.45,16636.0,46.4939,46.5331,46.4861,46.5253,16636.0
2017-07-24 14:50:00,59.46,59.46,59.42,59.44,20765.0,46.5331,46.5331,46.5018,46.5174,20765.0
2017-07-24 14:55:00,59.44,59.45,59.43,59.45,16447.0,46.5174,46.5253,46.5096,46.5253,16447.0
2017-07-24 15:00:00,59.45,59.45,59.4,59.41,31648.0,46.5253,46.5253,46.4861,46.4939,31648.0
2017-07-24 15:05:00,59.39,59.4,59.38,59.39,15272.0,46.4783,46.4861,46.4705,46.4783,15272.0
2017-07-24 15:10:00,59.4,59.4,59.36,59.37,18516.0,46.4861,46.4861,46.4548,46.4626,18516.0
2017-07-24 15:15:00,59.37,59.39,59.32,59.37,45930.0,46.4626,46.4783,46.4235,46.4626,45930.0
2017-07-24 15:20:00,59.37,59.46,59.37,59.44,29581.0,46.4626,46.5331,46.4626,46.5174,29581.0
2017-07-24 15:25:00,59.44,59.45,59.37,59.38,31267.0,46.5174,46.5253,46.4626,46.4705,31267.0
2017-07-24 15:30:00,59.38,59.38,59.31,59.36,58104.0,46.4705,46.4705,46.4157,46.4548,58104.0
2017-07-24 15:35:00,59.35,59.44,59.32,59.44,45037.0,46.447,46.5174,46.4235,46.5174,45037.0
2017-07-24 15:40:00,59.43,59.46,59.4,59.41,49602.0,46.5096,46.5331,46.4861,46.4939,49602.0
2017-07-24 15:45:00,59.42,59.43,59.37,59.37,93816.0,46.5018,46.5096,46.4626,46.4626,93816.0
2017-07-24 15:50:00,59.38,59.45,59.37,59.44,89653.0,46.4705,46.5253,46.4626,46.5174,89653.0
2017-07-24 15:55:00,59.44,59.46,59.39,59.44,180283.0,46.5174,46.5331,46.4783,46.5174,180283.0
2017-07-25 09:30:00,60.17,60.38,60.1,60.29,117919.0,47.0887,47.2531,47.0339,47.1826,117919.0
2017-07-25 09:35:00,60.33,60.49,60.29,60.4,69123.0,47.2139,47.3392,47.1826,47.2687,69123.0
2017-07-25 09:40:00,60.39,60.47,60.24,60.28,73450.0,47.2609,47.3235,47.1435,47.1748,73450.0
2017-07-25 09:45:00,60.29,60.64,60.29,60.62,84101.0,47.1826,47.4565,47.1826,47.4409,84101.0
2017-07-25 09:50:00,60.63,60.69,60.59,60.61,36299.0,47.4487,47.4957,47.4174,47.4331,36299.0
2017-07-25 09:55:00,60.61,60.79,60.59,60.76,96589.0,47.4331,47.5739,47.4174,47.5505,96589.0
2017-07-25 10:00:00,60.77,60.82,60.67,60.74,47589.0,47.5583,47.5974,47.48,47.5348,47589.0
2017-07-25 10:05:00,60.74,60.75,60.68,60.74,29369.0,47.5348,47.5426,47.4878,47.5348,29369.0
2017-07-25 10:10:00,60.74,60.74,60.56,60.69,57452.0,47.5348,47.5348,47.3939,47.4957,57452.0
2017-07-25 10:15:00,60.7,60.75,60.68,60.75,35281.0,47.5035,47.5426,47.4878,47.5426,35281.0
2017-07-25 10:20:00,60.75,60.76,60.69,60.74,23012.0,47.5426,47.5505,47.4957,47.5348,23012.0
2017-07-25 10:25:00,60.75,60.75,60.7,60.73,37972.0,47.5426,47.5426,47.5035,47.527,37972.0
2017-07-25 10:30:00,60.75,60.81,60.72,60.75,52104.0,47.5426,47.5896,47.5191,47.5426,52104.0
2017-07-25 10:35:00,60.75,60.83,60.68,60.82,55830.0,47.5426,47.6052,47.4878,47.5974,55830.0
2017-07-25 10:40:00,60.84,60.91,60.8,60.85,31615.0,47.6131,47.6678,47.5818,47.6209,31615.0
2017-07-25 10:45:00,60.86,60.91,60.85,60.87,44273.0,47.6287,47.6678,47.6209,47.6365,44273.0
2017-07-25 10:50:00,60.87,61.04,60.83,61.0,73347.0,47.6365,47.7696,47.6052,47.7383,73347.0
2017-07-25 10:55:00,61.0,61.02,60.88,60.92,28210.0,47.7383,47.7539,47.6444,47.6757,28210.0
2017-07-25 11:00:00,60.93,60.95,60.81,60.82,39875.0,47.6835,47.6991,47.5896,47.5974,39875.0
2017-07-25 11:05:00,60.82,60.92,60.81,60.88,23401.0,47.5974,47.6757,47.5896,47.6444,23401.0
2017-07-25 11:10:00,60.88,60.93,60.83,60.86,51171.0,47.6444,47.6835,47.6052,47.6287,51171.0
2017-07-25 11:15:00,60.85,60.91,60.78,60.8,32270.0,47.6209,47.6678,47.5661,47.5818,32270.0
2017-07-25 11:20:00,60.8,60.8,60.67,60.71,22100.0,47.5818,47.5818,47.48,47.5113,22100.0
2017-07-25 11:25:00,60.71,60.79,60.69,60.79,18536.0,47.5113,47.5739,47.4957,47.5739,18536.0
2017-07-25 11:30:00,60.8,60.88,60.76,60.84,26039.0,47.5818,47.6444,47.5505,47.6131,26039.0
2017-07-25 11:35:00,60.85,60.87,60.8,60.85,14389.0,47.6209,47.6365,47.5818,47.6209,14389.0
2017-07-25 11:40:00,60.86,60.88,60.8,60.87,33150.0,47.6287,47.6444,47.5818,47.6365,33150.0
2017-07-25 11:45:00,60.87,60.97,60.86,60.95,41498.0,47.6365,47.7148,47.6287,47.6991,41498.0
2017-07-25 11:50:00,60.96,60.99,60.91,60.95,23989.0,47.707,47.7304,47.6678,47.6991,23989.0
2017-07-25 11:55:00,60.94,61.03,60.94,61.02,50175.0,47.6913,47.7618,47.6913,47.7539,50175.0
2017-07-25 12:00:00,61.03,61.11,60.99,61.08,42483.0,47.7618,47.8244,47.7304,47.8009,42483.0
2017-07-25 12:05:00,61.08,61.14,61.05,61.05,28303.0,47.8009,47.8478,47.7774,47.7774,28303.0
2017-07-25 12:10:00,61.04,61.1,60.98,61.08,23673.0,47.7696,47.8165,47.7226,47.8009,23673.0
2017-07-25 12:15:00,61.08,61.08,61.0,61.06,17560.0,47.8009,47.8009,47.7383,47.7852,17560.0
2017-07-25 12:20:00,61.07,61.1,61.01,61.1,23424.0,47.7931,47.8165,47.7461,47.8165,23424.0
2017-07-25 12:25:00,61.09,61.12,61.08,61.12,32321.0,47.8087,47.8322,47.8009,47.8322,32321.0
2017-07-25 12:30:00,61.11,61.2,61.1,61.2,24445.0,47.8244,47.8948,47.8165,47.8948,24445.0
2017-07-25 12:35:00,61.19,61.24,61.18,61.22,59927.0,47.887,47.9261,47.8791,47.9104,59927.0
2017-07-25 12:40:00,61.21,61.31,61.2,61.29,38984.0,47.9026,47.9809,47.8948,47.9652,38984.0
2017-07-25 12:45:00,61.29,61.36,61.28,61.36,34517.0,47.9652,48.02,47.9574,48.02,34517.0
2017-07-25 12:50:00,61.35,61.41,61.34,61.41,28204.0,48.0122,48.0591,48.0044,48.0591,28204.0
2017-07-25 12:55:00,61.4,61.46,61.38,61.45,37619.0,48.0513,48.0983,48.0357,48.0904,37619.0
2017-07-25 13:00:00,61.46,61.52,61.45,61.51,44058.0,48.0983,48.1452,48.0904,48.1374,44058.0
2017-07-25 13:05:00,61.51,61.57,61.5,61.55,77679.0,48.1374,48.1844,48.1296,48.1687,77679.0
2017-07-25 13:10:00,61.55,61.56,61.43,61.46,49269.0,48.1687,48.1765,48.0748,48.0983,49269.0
2017-07-25 13:15:00,61.46,61.56,61.46,61.52,36042.0,48.0983,48.1765,48.0983,48.1452,36042.0
2017-07-25 13:20:00,61.51,61.51,61.36,61.37,45353.0,48.1374,48.1374,48.02,48.0278,45353.0
2017-07-25 13:25:00,61.37,61.44,61.34,61.42,30925.0,48.0278,48.0826,48.0044,48.067,30925.0
2017-07-25 13:30:00,61.42,61.42,61.23,61.24,36467.0,48.067,48.067,47.9183,47.9261,36467.0
2017-07-25 13:35:00,61.23,61.24,61.06,61.06,34303.0,47.9183,47.9261,47.7852,47.7852,34303.0
2017-07-25 13:40:00,61.06,61.09,61.04,61.06,20739.0,47.7852,47.8087,47.7696,47.7852,20739.0
2017-07-25 13:45:00,61.05,61.1,61.01,61.1,26546.0,47.7774,47.8165,47.7461,47.8165,26546.0
2017-07-25 13:50:00,61.09,61.1,60.97,60.98,38644.0,47.8087,47.8165,47.7148,47.7226,38644.0
2017-07-25 13:55:00,60.98,60.98,60.85,60.85,47834.0,47.7226,47.7226,47.6209,47.6209,47834.0
2017-07-25 14:00:00,60.86,60.87,60.78,60.82,40898.0,47.6287,47.6365,47.5661,47.5974,40898.0
2017-07-25 14:05:00,60.82,60.82,60.69,60.71,40016.0,47.5974,47.5974,47.4957,47.5113,40016.0
2017-07-25 14:10:00,60.71,60.83,60.71,60.83,25981.0,47.5113,47.6052,47.5113,47.6052,25981.0
2017-07-25 14:15:00,60.84,60.89,60.79,60.88,16467.0,47.6131,47.6522,47.5739,47.6444,16467.0
2017-07-25 14:20:00,60.88,60.91,60.85,60.85,11186.0,47.6444,47.6678,47.6209,47.6209,11186.0
2017-07-25 14:25:00,60.85,60.93,60.84,60.92,16651.0,47.6209,47.6835,47.6131,47.6757,16651.0
2017-07-25 14:30:00,60.92,60.99,60.92,60.98,29500.0,47.6757,47.7304,47.6757,47.7226,29500.0
2017-07-25 14:35:00,60.99,61.06,60.99,61.03,17633.0,47.7304,47.7852,47.7304,47.7618,17633.0
2017-07-25 14:40:00,61.02,61.07,61.01,61.03,22996.0,47.7539,47.7931,47.7461,47.7618,22996.0
2017-07-25 14:45:00,61.02,61.06,61.0,61.01,23566.0,47.7539,47.7852,47.7383,47.7461,23566.0
2017-07-25 14:50:00,61.02,61.13,61.01,61.12,20707.0,47.7539,47.84,47.7461,47.8322,20707.0
2017-07-25 14:55:00,61.13,61.15,61.11,61.15,24619.0,47.84,47.8557,47.8244,47.8557,24619.0
2017-07-25 15:00:00,61.14,61.15,61.1,61.14,19315.0,47.8478,47.8557,47.8165,47.8478,19315.0
2017-07-25 15:05:00,61.13,61.13,61.04,61.09,19526.0,47.84,47.84,47.7696,47.8087,19526.0
2017-07-25 15:10:00,61.1,61.11,61.03,61.05,21821.0,47.8165,47.8244,47.7618,47.7774,21821.0
2017-07-25 15:15:00,61.05,61.17,61.04,61.16,24698.0,47.7774,47.8713,47.7696,47.8635,24698.0
2017-07-25 15:20:00,61.16,61.18,61.09,61.13,34617.0,47.8635,47.8791,47.8087,47.84,34617.0
2017-07-25 15:25:00,61.13,61.25,61.13,61.23,25192.0,47.84,47.9339,47.84,47.9183,25192.0
2017-07-25 15:30:00,61.23,61.27,61.2,61.23,39471.0,47.9183,47.9496,47.8948,47.9183,39471.0
2017-07-25 15:35:00,61.22,61.24,61.17,61.19,40362.0,47.9104,47.9261,47.8713,47.887,40362.0
2017-07-25 15:40:00,61.19,61.22,61.14,61.21,68756.0,47.887,47.9104,47.8478,47.9026,68756.0
2017-07-25 15:45:00,61.21,61.22,61.07,61.08,63293.0,47.9026,47.9104,47.7931,47.8009,63293.0
2017-07-25 15:50:00,61.09,61.12,61.07,61.07,69683.0,47.8087,47.8322,47.7931,47.7931,69683.0
2017-07-25 15:55:00,61.08,61.08,61.01,61.02,143133.0,47.8009,47.8009,47.7461,47.7539,143133.0
2017-07-26 09:30:00,61.33,61.36,61.19,61.27,40268.0,47.9965,48.02,47.887,47.9496,40268.0
2017-07-26 09:35:00,61.23,61.23,61.09,61.1,12602.0,47.9183,47.9183,47.8087,47.8165,12602.0
2017-07-26 09:40:00,61.07,61.2,60.98,61.09,49641.0,47.7931,47.8948,47.7226,47.8087,49641.0
2017-07-26 09:45:00,61.08,61.2,61.01,61.19,29508.0,47.8009,47.8948,47.7461,47.887,29508.0
2017-07-26 09:50:00,61.18,61.19,61.06,61.09,21849.0,47.8791,47.887,47.7852,47.8087,21849.0
2017-07-26 09:55:00,61.09,61.09,60.88,60.88,21317.0,47.8087,47.8087,47.6444,47.6444,21317.0
2017-07-26 10:00:00,60.87,61.02,60.86,60.98,12558.0,47.6365,47.7539,47.6287,47.7226,12558.0
2017-07-26 10:05:00,60.98,61.07,60.98,61.03,26771.0,47.7226,47.7931,47.7226,47.7618,26771.0
2017-07-26 10:10:00,61.04,61.13,61.02,61.08,20790.0,47.7696,47.84,47.7539,47.8009,20790.0
2017-07-26 10:15:00,61.1,61.12,61.0,61.05,22725.0,47.8165,47.8322,47.7383,47.7774,22725.0
2017-07-26 10:20:00,61.05,61.09,60.99,61.09,22851.0,47.7774,47.8087,47.7304,47.8087,22851.0
2017-07-26 10:25:00,61.09,61.1,60.96,61.08,22274.0,47.8087,47.8165,47.707,47.8009,22274.0
2017-07-26 10:30:00,61.08,61.49,61.08,61.49,63044.0,47.8009,48.1217,47.8009,48.1217,63044.0
2017-07-26 10:35:00,61.49,61.64,61.45,61.63,28023.0,48.1217,48.2391,48.0904,48.2313,28023.0
2017-07-26 10:40:00,61.64,61.65,61.48,61.59,65365.0,48.2391,48.247,48.1139,48.2,65365.0
2017-07-26 10:45:00,61.58,61.6,61.42,61.45,22552.0,48.1922,48.2078,48.067,48.0904,22552.0
2017-07-26 10:50:00,61.45,61.46,61.27,61.43,44218.0,48.0904,48.0983,47.9496,48.0748,44218.0
2017-07-26 10:55:00,61.43,61.51,61.37,61.5,22640.0,48.0748,48.1374,48.0278,48.1296,22640.0
2017-07-26 11:00:00,61.51,61.57,61.46,61.51,38370.0,48.1374,48.1844,48.0983,48.1374,38370.0
2017-07-26 11:05:00,61.52,61.61,61.47,61.52,33191.0,48.1452,48.2157,48.1061,48.1452,33191.0
2017-07-26 11:10:00,61.52,61.61,61.52,61.57,18845.0,48.1452,48.2157,48.1452,48.1844,18845.0
2017-07-26 11:15:00,61.57,61.6,61.53,61.6,9468.0,48.1844,48.2078,48.1531,48.2078,9468.0
2017-07-26 11:20:00,61.6,61.73,61.59,61.66,21314.0,48.2078,48.3096,48.2,48.2548,21314.0
2017-07-26 11:25:00,61.66,61.74,61.65,61.72,15926.0,48.2548,48.3174,48.247,48.3017,15926.0
2017-07-26 11:30:00,61.72,61.72,61.66,61.66,15867.0,48.3017,48.3017,48.2548,48.2548,15867.0
2017-07-26 11:35:00,61.67,61.78,61.66,61.78,28600.0,48.2626,48.3487,48.2548,48.3487,28600.0
2017-07-26 11:40:00,61.78,61.81,61.75,61.79,28757.0,48.3487,48.3722,48.3252,48.3565,28757.0
2017-07-26 11:45:00,61.79,61.87,61.79,61.86,17971.0,48.3565,48.4191,48.3565,48.4113,17971.0
2017-07-26 11:50:00,61.86,61.9,61.81,61.85,30653.0,48.4113,48.4426,48.3722,48.4035,30653.0
2017-07-26 11:55:00,61.85,61.99,61.85,61.96,34391.0,48.4035,48.513,48.4035,48.4896,34391.0
2017-07-26 12:00:00,61.96,61.98,61.87,61.95,21879.0,48.4896,48.5052,48.4191,48.4817,21879.0
2017-07-26 12:05:00,61.94,61.94,61.82,61.86,15932.0,48.4739,48.4739,48.38,48.4113,15932.0
2017-07-26 12:10:00,61.86,61.86,61.73,61.8,25785.0,48.4113,48.4113,48.3096,48.3644,25785.0
2017-07-26 12:15:00,61.81,61.84,61.77,61.82,11225.0,48.3722,48.3957,48.3409,48.38,11225.0
2017-07-26 12:20:00,61.81,61.83,61.78,61.83,22436.0,48.3722,48.3878,48.3487,48.3878,22436.0
2017-07-26 12:25:00,61.83,61.89,61.82,61.86,11848.0,48.3878,48.4348,48.38,48.4113,11848.0
2017-07-26 12:30:00,61.86,61.89,61.84,61.88,12603.0,48.4113,48.4348,48.3957,48.427,12603.0
2017-07-26 12:35:00,61.87,61.88,61.79,61.8,47287.0,48.4191,48.427,48.3565,48.3644,47287.0
2017-07-26 12:40:00,61.79,61.86,61.79,61.83,12491.0,48.3565,48.4113,48.3565,48.3878,12491.0
2017-07-26 12:45:00,61.83,61.84,61.77,61.8,27461.0,48.3878,48.3957,48.3409,48.3644,27461.0
2017-07-26 12:50:00,61.79,61.79,61.69,61.74,30610.0,48.3565,48.3565,48.2783,48.3174,30610.0
2017-07-26 12:55:00,61.75,61.75,61.63,61.65,10176.0,48.3252,48.3252,48.2313,48.247,10176.0
2017-07-26 13:00:00,61.65,61.68,61.62,61.64,11038.0,48.247,48.2704,48.2235,48.2391,11038.0
2017-07-26 13:05:00,61.64,61.65,61.56,61.65,25313.0,48.2391,48.247,48.1765,48.247,25313.0
2017-07-26 13:10:00,61.64,61.66,61.63,61.63,11865.0,48.2391,48.2548,48.2313,48.2313,11865.0
2017-07-26 13:15:00,61.62,61.63,61.58,61.59,8990.0,48.2235,48.2313,48.1922,48.2,8990.0
2017-07-26 13:20:00,61.58,61.64,61.56,61.63,11058.0,48.1922,48.2391,48.1765,48.2313,11058.0
2017-07-26 13:25:00,61.63,61.63,61.56,61.59,18378.0,48.2313,48.2313,48.1765,48.2,18378.0
2017-07-26 13:30:00,61.59,61.61,61.55,61.55,23627.0,48.2,48.2157,48.1687,48.1687,23627.0
2017-07-26 13:35:00,61.55,61.57,61.54,61.57,12731.0,48.1687,48.1844,48.1609,48.1844,12731.0
2017-07-26 13:40:00,61.57,61.62,61.56,61.59,15924.0,48.1844,48.2235,48.1765,48.2,15924.0
2017-07-26 13:45:00,61.61,61.63,61.55,61.57,14930.0,48.2157,48.2313,48.1687,48.1844,14930.0
2017-07-26 13:50:00,61.57,61.63,61.56,61.61,28591.0,48.1844,48.2313,48.1765,48.2157,28591.0
2017-07-26 13:55:00,61.61,61.64,61.58,61.63,12982.0,48.2157,48.2391,48.1922,48.2313,12982.0
2017-07-26 14:00:00,61.63,61.73,61.62,61.7,38666.0,48.2313,48.3096,48.2235,48.2861,38666.0
2017-07-26 14:05:00,61.71,61.87,61.71,61.86,34456.0,48.2939,48.4191,48.2939,48.4113,34456.0
2017-07-26 14:10:00,61.86,61.92,61.86,61.9,59295.0,48.4113,48.4583,48.4113,48.4426,59295.0
2017-07-26 14:15:00,61.9,61.91,61.82,61.86,44192.0,48.4426,48.4504,48.38,48.4113,44192.0
2017-07-26 14:20:00,61.85,61.91,61.79,61.9,36534.0,48.4035,48.4504,48.3565,48.4426,36534.0
2017-07-26 14:25:00,61.9,61.95,61.88,61.95,44134.0,48.4426,48.4817,48.427,48.4817,44134.0
2017-07-26 14:30:00,61.94,61.96,61.92,61.93,35061.0,48.4739,48.4896,48.4583,48.4661,35061.0
2017-07-26 14:35:00,61.93,61.94,61.86,61.93,25773.0,48.4661,48.4739,48.4113,48.4661,25773.0
2017-07-26 14:40:00,61.93,61.96,61.87,61.91,47659.0,48.4661,48.4896,48.4191,48.4504,47659.0
2017-07-26 14:45:00,61.91,61.95,61.87,61.91,113687.0,48.4504,48.4817,48.4191,48.4504,113687.0
2017-07-26 14:50:00,61.91,61.92,61.8,61.82,59810.0,48.4504,48.4583,48.3644,48.38,59810.0
2017-07-26 14:55:00,61.82,61.85,61.75,61.76,36944.0,48.38,48.4035,48.3252,48.333,36944.0
2017-07-26 15:00:00,61.76,61.88,61.74,61.85,30294.0,48.333,48.427,48.3174,48.4035,30294.0
2017-07-26 15:05:00,61.86,61.94,61.85,61.93,43381.0,48.4113,48.4739,48.4035,48.4661,43381.0
2017-07-26 15:10:00,61.93,61.94,61.89,61.92,104143.0,48.4661,48.4739,48.4348,48.4583,104143.0
2017-07-26 15:15:00,61.92,61.93,61.86,61.86,48274.0,48.4583,48.4661,48.4113,48.4113,48274.0
2017-07-26 15:20:00,61.86,61.86,61.73,61.77,65364.0,48.4113,48.4113,48.3096,48.3409,65364.0
2017-07-26 15:25:00,61.77,61.8,61.74,61.79,63011.0,48.3409,48.3644,48.3174,48.3565,63011.0
2017-07-26 15:30:00,61.79,61.79,61.67,61.67,67694.0,48.3565,48.3565,48.2626,48.2626,67694.0
2017-07-26 15:35:00,61.66,61.68,61.62,61.68,60879.0,48.2548,48.2704,48.2235,48.2704,60879.0
2017-07-26 15:40:00,61.67,61.78,61.63,61.78,55555.0,48.2626,48.3487,48.2313,48.3487,55555.0
2017-07-26 15:45:00,61.79,61.79,61.54,61.54,106459.0,48.3565,48.3565,48.1609,48.1609,106459.0
2017-07-26 15:50:00,61.54,61.56,61.48,61.55,108832.0,48.1609,48.1765,48.1139,48.1687,108832.0
2017-07-26 15:55:00,61.55,61.58,61.52,61.58,168818.0,48.1687,48.1922,48.1452,48.1922,168818.0
2017-07-27 09:30:00,61.48,61.49,61.2,61.36,51442.0,48.1139,48.1217,47.8948,48.02,51442.0
2017-07-27 09:35:00,61.32,61.4,61.25,61.34,13402.0,47.9887,48.0513,47.9339,48.0044,13402.0
2017-07-27 09:40:00,61.34,61.42,61.22,61.22,19081.0,48.0044,48.067,47.9104,47.9104,19081.0
2017-07-27 09:45:00,61.21,61.28,61.08,61.26,42007.0,47.9026,47.9574,47.8009,47.9417,42007.0
2017-07-27 09:50:00,61.26,61.31,61.1,61.17,35992.0,47.9417,47.9809,47.8165,47.8713,35992.0
2017-07-27 09:55:00,61.18,61.39,61.17,61.38,65376.0,47.8791,48.0435,47.8713,48.0357,65376.0
2017-07-27 10:00:00,61.4,61.55,61.36,61.5,54023.0,48.0513,48.1687,48.02,48.1296,54023.0
2017-07-27 10:05:00,61.51,61.65,61.51,61.57,34032.0,48.1374,48.247,48.1374,48.1844,34032.0
2017-07-27 10:10:00,61.56,61.65,61.52,61.55,23079.0,48.1765,48.247,48.1452,48.1687,23079.0
2017-07-27 10:15:00,61.55,61.64,61.5,61.61,28094.0,48.1687,48.2391,48.1296,48.2157,28094.0
2017-07-27 10:20:00,61.61,61.63,61.58,61.62,15640.0,48.2157,48.2313,48.1922,48.2235,15640.0
2017-07-27 10:25:00,61.61,61.67,61.53,61.67,19237.0,48.2157,48.2626,48.1531,48.2626,19237.0
2017-07-27 10:30:00,61.68,61.79,61.55,61.55,36184.0,48.2704,48.3565,48.1687,48.1687,36184.0
2017-07-27 10:35:00,61.56,61.63,61.46,61.47,27192.0,48.1765,48.2313,48.0983,48.1061,27192.0
2017-07-27 10:40:00,61.47,61.59,61.45,61.56,20543.0,48.1061,48.2,48.0904,48.1765,20543.0
2017-07-27 10:45:00,61.57,61.67,61.57,61.66,69763.0,48.1844,48.2626,48.1844,48.2548,69763.0
2017-07-27 10:50:00,61.66,61.68,61.56,61.63,23389.0,48.2548,48.2704,48.1765,48.2313,23389.0
2017-07-27 10:55:00,61.63,61.69,61.62,61.67,40682.0,48.2313,48.2783,48.2235,48.2626,40682.0
2017-07-27 11:00:00,61.66,61.78,61.64,61.65,41362.0,48.2548,48.3487,48.2391,48.247,41362.0
2017-07-27 11:05:00,61.64,61.73,61.61,61.71,23439.0,48.2391,48.3096,48.2157,48.2939,23439.0
2017-07-27 11:10:00,61.72,61.73,61.62,61.68,49097.0,48.3017,48.3096,48.2235,48.2704,49097.0
2017-07-27 11:15:00,61.68,61.71,61.55,61.55,124226.0,48.2704,48.2939,48.1687,48.1687,124226.0
2017-07-27 11:20:00,61.55,61.66,61.44,61.64,24719.0,48.1687,48.2548,48.0826,48.2391,24719.0
2017-07-27 11:25:00,61.64,61.73,61.63,61.63,30405.0,48.2391,48.3096,48.2313,48.2313,30405.0
2017-07-27 11:30:00,61.63,61.63,61.51,61.58,20818.0,48.2313,48.2313,48.1374,48.1922,20818.0
2017-07-27 11:35:00,61.58,61.6,61.48,61.48,40633.0,48.1922,48.2078,48.1139,48.1139,40633.0
2017-07-27 11:40:00,61.49,61.5,61.43,61.44,33484.0,48.1217,48.1296,48.0748,48.0826,33484.0
2017-07-27 11:45:00,61.43,61.51,61.43,61.48,58846.0,48.0748,48.1374,48.0748,48.1139,58846.0
2017-07-27 11:50:00,61.47,61.57,61.47,61.5,40729.0,48.1061,48.1844,48.1061,48.1296,40729.0
2017-07-27 11:55:00,61.5,61.63,61.5,61.62,55416.0,48.1296,48.2313,48.1296,48.2235,55416.0
2017-07-27 12:00:00,61.62,61.71,61.61,61.71,70779.0,48.2235,48.2939,48.2157,48.2939,70779.0
2017-07-27 12:05:00,61.71,61.84,61.69,61.81,46883.0,48.2939,48.3957,48.2783,48.3722,46883.0
2017-07-27 12:10:00,61.82,61.88,61.8,61.88,39912.0,48.38,48.427,48.3644,48.427,39912.0
2017-07-27 12:15:00,61.87,61.93,61.87,61.91,27760.0,48.4191,48.4661,48.4191,48.4504,27760.0
2017-07-27 12:20:00,61.91,62.07,61.9,62.07,70294.0,48.4504,48.5757,48.4426,48.5757,70294.0
2017-07-27 12:25:00,62.05,62.16,62.05,62.16,23811.0,48.56,48.6461,48.56,48.6461,23811.0
2017-07-27 12:30:00,62.15,62.17,62.03,62.07,29836.0,48.6383,48.6539,48.5443,48.5757,29836.0
2017-07-27 12:35:00,62.08,62.1,61.96,61.97,32573.0,48.5835,48.5991,48.4896,48.4974,32573.0
2017-07-27 12:40:00,61.97,62.03,61.97,62.02,46329.0,48.4974,48.5443,48.4974,48.5365,46329.0
2017-07-27 12:45:00,62.01,62.01,61.86,61.9,43643.0,48.5287,48.5287,48.4113,48.4426,43643.0
2017-07-27 12:50:00,61.9,61.91,61.83,61.86,14743.0,48.4426,48.4504,48.3878,48.4113,14743.0
2017-07-27 12:55:00,61.85,61.95,61.84,61.95,28925.0,48.4035,48.4817,48.3957,48.4817,28925.0
2017-07-27 13:00:00,61.95,62.03,61.9,61.98,31324.0,48.4817,48.5443,48.4426,48.5052,31324.0
2017-07-27 13:05:00,61.99,62.1,61.97,62.08,30745.0,48.513,48.5991,48.4974,48.5835,30745.0
2017-07-27 13:10:00,62.08,62.08,61.96,62.05,46333.0,48.5835,48.5835,48.4896,48.56,46333.0
2017-07-27 13:15:00,62.04,62.07,61.94,61.95,34683.0,48.5522,48.5757,48.4739,48.4817,34683.0
2017-07-27 13:20:00,61.96,62.04,61.95,62.01,47807.0,48.4896,48.5522,48.4817,48.5287,47807.0
2017-07-27 13:25:00,62.02,62.03,61.87,61.9,28397.0,48.5365,48.5443,48.4191,48.4426,28397.0
2017-07-27 13:30:00,61.91,61.91,61.73,61.74,40010.0,48.4504,48.4504,48.3096,48.3174,40010.0
2017-07-27 13:35:00,61.74,61.77,61.72,61.73,19268.0,48.3174,48.3409,48.3017,48.3096,19268.0
2017-07-27 13:40:00,61.72,61.88,61.66,61.85,92748.0,48.3017,48.427,48.2548,48.4035,92748.0
2017-07-27 13:45:00,61.85,61.86,61.77,61.81,17483.0,48.4035,48.4113,48.3409,48.3722,17483.0
2017-07-27 13:50:00,61.81,61.92,61.79,61.85,22085.0,48.3722,48.4583,48.3565,48.4035,22085.0
2017-07-27 13:55:00,61.85,61.94,61.83,61.83,24168.0,48.4035,48.4739,48.3878,48.3878,24168.0
2017-07-27 14:00:00,61.83,61.94,61.82,61.85,23551.0,48.3878,48.4739,48.38,48.4035,23551.0
2017-07-27 14:05:00,61.87,62.01,61.87,61.97,24713.0,48.4191,48.5287,48.4191,48.4974,24713.0
2017-07-27 14:10:00,61.96,61.99,61.93,61.93,26023.0,48.4896,48.513,48.4661,48.4661,26023.0
2017-07-27 14:15:00,61.92,62.01,61.91,62.01,20943.0,48.4583,48.5287,48.4504,48.5287,20943.0
2017-07-27 14:20:00,62.02,62.03,61.89,61.91,39512.0,48.5365,48.5443,48.4348,48.4504,39512.0
2017-07-27 14:25:00,61.9,62.01,61.88,62.0,55635.0,48.4426,48.5287,48.427,48.5209,55635.0
2017-07-27 14:30:00,62.0,62.09,61.99,62.02,79162.0,48.5209,48.5913,48.513,48.5365,79162.0
2017-07-27 14:35:00,62.03,62.1,62.03,62.08,20679.0,48.5443,48.5991,48.5443,48.5835,20679.0
2017-07-27 14:40:00,62.07,62.08,61.99,62.0,28121.0,48.5757,48.5835,48.513,48.5209,28121.0
2017-07-27 14:45:00,61.99,61.99,61.89,61.9,24035.0,48.513,48.513,48.4348,48.4426,24035.0
2017-07-27 14:50:00,61.9,61.91,61.84,61.9,29054.0,48.4426,48.4504,48.3957,48.4426,29054.0
2017-07-27 14:55:00,61.9,61.92,61.86,61.91,33900.0,48.4426,48.4583,48.4113,48.4504,33900.0
2017-07-27 15:00:00,61.91,61.92,61.8,61.82,39391.0,48.4504,48.4583,48.3644,48.38,39391.0
2017-07-27 15:05:00,61.82,61.83,61.79,61.82,31665.0,48.38,48.3878,48.3565,48.38,31665.0
2017-07-27 15:10:00,61.81,61.95,61.81,61.93,52083.0,48.3722,48.4817,48.3722,48.4661,52083.0
2017-07-27 15:15:00,61.93,61.97,61.92,61.93,37834.0,48.4661,48.4974,48.4583,48.4661,37834.0
2017-07-27 15:20:00,61.94,62.11,61.94,62.0,48645.0,48.4739,48.607,48.4739,48.5209,48645.0
2017-07-27 15:25:00,62.0,62.03,61.98,62.02,64955.0,48.5209,48.5443,48.5052,48.5365,64955.0
2017-07-27 15:30:00,62.02,62.02,61.9,61.96,59967.0,48.5365,48.5365,48.4426,48.4896,59967.0
2017-07-27 15:35:00,61.96,62.03,61.95,61.99,58365.0,48.4896,48.5443,48.4817,48.513,58365.0
2017-07-27 15:40:00,61.98,61.98,61.9,61.94,91644.0,48.5052,48.5052,48.4426,48.4739,91644.0
2017-07-27 15:45:00,61.94,61.99,61.85,61.98,172052.0,48.4739,48.513,48.4035,48.5052,172052.0
2017-07-27 15:50:00,61.99,62.01,61.92,61.92,128990.0,48.513,48.5287,48.4583,48.4583,128990.0
2017-07-27 15:55:00,61.93,62.14,61.92,62.14,240296.0,48.4661,48.6304,48.4583,48.6304,240296.0
2017-07-28 09:30:00,61.95,62.18,61.95,62.08,47506.0,48.4817,48.6617,48.4817,48.5835,47506.0
2017-07-28 09:35:00,62.1,62.36,62.1,62.34,28000.0,48.5991,48.8026,48.5991,48.787,28000.0
2017-07-28 09:40:00,62.32,62.46,62.23,62.4,47081.0,48.7713,48.8809,48.7009,48.8339,47081.0
2017-07-28 09:45:00,62.4,62.6,62.31,62.6,62689.0,48.8339,48.9904,48.7635,48.9904,62689.0
2017-07-28 09:50:00,62.6,62.68,62.44,62.65,88348.0,48.9904,49.053,48.8652,49.0296,88348.0
2017-07-28 09:55:00,62.64,62.8,62.64,62.78,90736.0,49.0217,49.1469,49.0217,49.1313,90736.0
2017-07-28 10:00:00,62.79,62.88,62.7,62.84,74380.0,49.1391,49.2096,49.0687,49.1782,74380.0
2017-07-28 10:05:00,62.84,62.85,62.69,62.73,75657.0,49.1782,49.1861,49.0609,49.0922,75657.0
2017-07-28 10:10:00,62.74,62.89,62.71,62.86,87643.0,49.1,49.2174,49.0765,49.1939,87643.0
2017-07-28 10:15:00,62.85,62.91,62.8,62.8,65011.0,49.1861,49.233,49.1469,49.1469,65011.0
2017-07-28 10:20:00,62.81,62.94,62.8,62.89,100616.0,49.1548,49.2565,49.1469,49.2174,100616.0
2017-07-28 10:25:00,62.9,63.02,62.84,62.86,79367.0,49.2252,49.3191,49.1782,49.1939,79367.0
2017-07-28 10:30:00,62.87,62.9,62.61,62.64,67732.0,49.2017,49.2252,48.9983,49.0217,67732.0
2017-07-28 10:35:00,62.63,62.7,62.54,62.54,39696.0,49.0139,49.0687,48.9435,48.9435,39696.0
2017-07-28 10:40:00,62.54,62.71,62.54,62.71,35143.0,48.9435,49.0765,48.9435,49.0765,35143.0
2017-07-28 10:45:00,62.7,62.71,62.6,62.64,30779.0,49.0687,49.0765,48.9904,49.0217,30779.0
2017-07-28 10:50:00,62.65,62.65,62.46,62.6,59731.0,49.0296,49.0296,48.8809,48.9904,59731.0
2017-07-28 10:55:00,62.61,62.65,62.52,62.64,35004.0,48.9983,49.0296,48.9278,49.0217,35004.0
2017-07-28 11:00:00,62.63,62.75,62.62,62.65,33156.0,49.0139,49.1078,49.0061,49.0296,33156.0
2017-07-28 11:05:00,62.65,62.72,62.55,62.58,73689.0,49.0296,49.0843,48.9513,48.9748,73689.0
2017-07-28 11:10:00,62.57,62.58,62.42,62.51,34452.0,48.9669,48.9748,48.8496,48.92,34452.0
2017-07-28 11:15:00,62.51,62.72,62.5,62.68,56513.0,48.92,49.0843,48.9122,49.053,56513.0
2017-07-28 11:20:00,62.67,62.71,62.56,62.57,70091.0,49.0452,49.0765,48.9591,48.9669,70091.0
2017-07-28 11:25:00,62.57,62.66,62.53,62.55,53599.0,48.9669,49.0374,48.9356,48.9513,53599.0
2017-07-28 11:30:00,62.55,62.59,62.44,62.47,47705.0,48.9513,48.9826,48.8652,48.8887,47705.0
2017-07-28 11:35:00,62.49,62.49,62.35,62.46,24306.0,48.9043,48.9043,48.7948,48.8809,24306.0
2017-07-28 11:40:00,62.46,62.46,62.34,62.45,26672.0,48.8809,48.8809,48.787,48.873,26672.0
2017-07-28 11:45:00,62.45,62.48,62.4,62.43,25000.0,48.873,48.8965,48.8339,48.8574,25000.0
2017-07-28 11:50:00,62.42,62.43,62.3,62.36,24264.0,48.8496,48.8574,48.7556,48.8026,24264.0
2017-07-28 11:55:00,62.37,62.41,62.3,62.39,25013.0,48.8104,48.8417,48.7556,48.8261,25013.0
2017-07-28 12:00:00,62.39,62.43,62.34,62.41,22376.0,48.8261,48.8574,48.787,48.8417,22376.0
2017-07-28 12:05:00,62.4,62.43,62.33,62.43,26884.0,48.8339,48.8574,48.7791,48.8574,26884.0
2017-07-28 12:10:00,62.42,62.44,62.38,62.43,22185.0,48.8496,48.8652,48.8183,48.8574,22185.0
2017-07-28 12:15:00,62.42,62.5,62.4,62.49,18776.0,48.8496,48.9122,48.8339,48.9043,18776.0
2017-07-28 12:20:00,62.5,62.53,62.46,62.53,20940.0,48.9122,48.9356,48.8809,48.9356,20940.0
2017-07-28 12:25:00,62.54,62.56,62.51,62.53,31497.0,48.9435,48.9591,48.92,48.9356,31497.0
2017-07-28 12:30:00,62.52,62.52,62.39,62.44,19522.0,48.9278,48.9278,48.8261,48.8652,19522.0
2017-07-28 12:35:00,62.44,62.48,62.42,62.42,23133.0,48.8652,48.8965,48.8496,48.8496,23133.0
2017-07-28 12:40:00,62.42,62.49,62.4,62.49,23817.0,48.8496,48.9043,48.8339,48.9043,23817.0
2017-07-28 12:45:00,62.48,62.62,62.48,62.59,29975.0,48.8965,49.0061,48.8965,48.9826,29975.0
2017-07-28 12:50:00,62.58,62.6,62.46,62.46,23988.0,48.9748,48.9904,48.8809,48.8809,23988.0
2017-07-28 12:55:00,62.47,62.49,62.39,62.46,27323.0,48.8887,48.9043,48.8261,48.8809,27323.0
2017-07-28 13:00:00,62.46,62.47,62.36,62.46,23684.0,48.8809,48.8887,48.8026,48.8809,23684.0
2017-07-28 13:05:00,62.46,62.5,62.44,62.5,12736.0,48.8809,48.9122,48.8652,48.9122,12736.0
2017-07-28 13:10:00,62.5,62.51,62.46,62.48,21039.0,48.9122,48.92,48.8809,48.8965,21039.0
2017-07-28 13:15:00,62.48,62.53,62.48,62.53,11221.0,48.8965,48.9356,48.8965,48.9356,11221.0
2017-07-28 13:20:00,62.51,62.56,62.51,62.55,17054.0,48.92,48.9591,48.92,48.9513,17054.0
2017-07-28 13:25:00,62.55,62.58,62.5,62.53,14443.0,48.9513,48.9748,48.9122,48.9356,14443.0
2017-07-28 13:30:00,62.54,62.59,62.53,62.59,14438.0,48.9435,48.9826,48.9356,48.9826,14438.0
2017-07-28 13:35:00,62.59,62.63,62.53,62.57,17638.0,48.9826,49.0139,48.9356,48.9669,17638.0
2017-07-28 13:40:00,62.56,62.61,62.55,62.57,41124.0,48.9591,48.9983,48.9513,48.9669,41124.0
2017-07-28 13:45:00,62.56,62.56,62.42,62.43,15437.0,48.9591,48.9591,48.8496,48.8574,15437.0
2017-07-28 13:50:00,62.43,62.47,62.42,62.46,22987.0,48.8574,48.8887,48.8496,48.8809,22987.0
2017-07-28 13:55:00,62.46,62.48,62.44,62.44,21964.0,48.8809,48.8965,48.8652,48.8652,21964.0
2017-07-28 14:00:00,62.45,62.45,62.32,62.36,40616.0,48.873,48.873,48.7713,48.8026,40616.0
2017-07-28 14:05:00,62.37,62.42,62.37,62.41,19783.0,48.8104,48.8496,48.8104,48.8417,19783.0
2017-07-28 14:10:00,62.42,62.46,62.4,62.45,22046.0,48.8496,48.8809,48.8339,48.873,22046.0
2017-07-28 14:15:00,62.45,62.45,62.39,62.42,22000.0,48.873,48.873,48.8261,48.8496,22000.0
2017-07-28 14:20:00,62.41,62.46,62.41,62.45,31206.0,48.8417,48.8809,48.8417,48.873,31206.0
2017-07-28 14:25:00,62.45,62.54,62.42,62.53,23308.0,48.873,48.9435,48.8496,48.9356,23308.0
2017-07-28 14:30:00,62.53,62.53,62.44,62.46,23561.0,48.9356,48.9356,48.8652,48.8809,23561.0
2017-07-28 14:35:00,62.46,62.46,62.38,62.41,14657.0,48.8809,48.8809,48.8183,48.8417,14657.0
2017-07-28 14:40:00,62.41,62.41,62.33,62.39,23037.0,48.8417,48.8417,48.7791,48.8261,23037.0
2017-07-28 14:45:00,62.4,62.52,62.38,62.52,32696.0,48.8339,48.9278,48.8183,48.9278,32696.0
2017-07-28 14:50:00,62.52,62.64,62.52,62.63,44151.0,48.9278,49.0217,48.9278,49.0139,44151.0
2017-07-28 14:55:00,62.63,62.73,62.63,62.72,41237.0,49.0139,49.0922,49.0139,49.0843,41237.0
2017-07-28 15:00:00,62.72,62.72,62.64,62.65,27279.0,49.0843,49.0843,49.0217,49.0296,27279.0
2017-07-28 15:05:00,62.64,62.7,62.64,62.67,27692.0,49.0217,49.0687,49.0217,49.0452,27692.0
2017-07-28 15:10:00,62.68,62.78,62.67,62.78,23933.0,49.053,49.1313,49.0452,49.1313,23933.0
2017-07-28 15:15:00,62.78,62.84,62.77,62.82,35714.0,49.1313,49.1782,49.1235,49.1626,35714.0
2017-07-28 15:20:00,62.82,62.82,62.72,62.81,39138.0,49.1626,49.1626,49.0843,49.1548,39138.0
2017-07-28 15:25:00,62.8,62.87,62.75,62.85,61731.0,49.1469,49.2017,49.1078,49.1861,61731.0
2017-07-28 15:30:00,62.85,62.95,62.8,62.84,93313.0,49.1861,49.2643,49.1469,49.1782,93313.0
2017-07-28 15:35:00,62.84,62.91,62.8,62.82,55646.0,49.1782,49.233,49.1469,49.1626,55646.0
2017-07-28 15:40:00,62.82,62.83,62.76,62.81,57799.0,49.1626,49.1704,49.1156,49.1548,57799.0
2017-07-28 15:45:00,62.81,62.82,62.71,62.77,75415.0,49.1548,49.1626,49.0765,49.1235,75415.0
2017-07-28 15:50:00,62.77,62.78,62.66,62.73,92442.0,49.1235,49.1313,49.0374,49.0922,92442.0
2017-07-28 15:55:00,62.73,62.76,62.69,62.7,100092.0,49.0922,49.1156,49.0609,49.0687,100092.0
2017-07-31 09:30:00,62.63,62.65,62.23,62.3,74993.0,49.0139,49.0296,48.7009,48.7556,74993.0
2017-07-31 09:35:00,62.31,62.36,62.27,62.3,33474.0,48.7635,48.8026,48.7322,48.7556,33474.0
2017-07-31 09:40:00,62.29,62.29,62.15,62.24,19481.0,48.7478,48.7478,48.6383,48.7087,19481.0
2017-07-31 09:45:00,62.28,62.38,62.21,62.25,19303.0,48.74,48.8183,48.6852,48.7165,19303.0
2017-07-31 09:50:00,62.25,62.26,62.14,62.16,29583.0,48.7165,48.7243,48.6304,48.6461,29583.0
2017-07-31 09:55:00,62.16,62.18,62.04,62.1,38763.0,48.6461,48.6617,48.5522,48.5991,38763.0
2017-07-31 10:00:00,62.1,62.1,61.95,61.98,51444.0,48.5991,48.5991,48.4817,48.5052,51444.0
2017-07-31 10:05:00,61.98,62.12,61.97,62.09,43492.0,48.5052,48.6148,48.4974,48.5913,43492.0
2017-07-31 10:10:00,62.1,62.13,62.02,62.04,20127.0,48.5991,48.6226,48.5365,48.5522,20127.0
2017-07-31 10:15:00,62.05,62.17,62.02,62.1,35338.0,48.56,48.6539,48.5365,48.5991,35338.0
2017-07-31 10:20:00,62.08,62.08,61.95,61.95,34582.0,48.5835,48.5835,48.4817,48.4817,34582.0
2017-07-31 10:25:00,61.96,61.97,61.88,61.94,27646.0,48.4896,48.4974,48.427,48.4739,27646.0
2017-07-31 10:30:00,61.93,61.96,61.86,61.88,22323.0,48.4661,48.4896,48.4113,48.427,22323.0
2017-07-31 10:35:00,61.87,61.98,61.84,61.97,23626.0,48.4191,48.5052,48.3957,48.4974,23626.0
2017-07-31 10:40:00,61.97,62.0,61.9,61.93,18335.0,48.4974,48.5209,48.4426,48.4661,18335.0
2017-07-31 10:45:00,61.93,61.93,61.79,61.84,32949.0,48.4661,48.4661,48.3565,48.3957,32949.0
2017-07-31 10:50:00,61.84,61.87,61.76,61.81,18223.0,48.3957,48.4191,48.333,48.3722,18223.0
2017-07-31 10:55:00,61.82,61.82,61.71,61.72,15619.0,48.38,48.38,48.2939,48.3017,15619.0
2017-07-31 11:00:00,61.73,61.81,61.68,61.8,31048.0,48.3096,48.3722,48.2704,48.3644,31048.0
2017-07-31 11:05:00,61.79,61.81,61.69,61.72,43952.0,48.3565,48.3722,48.2783,48.3017,43952.0
2017-07-31 11:10:00,61.73,61.85,61.71,61.82,36333.0,48.3096,48.4035,48.2939,48.38,36333.0
2017-07-31 11:15:00,61.82,61.82,61.71,61.75,28246.0,48.38,48.38,48.2939,48.3252,28246.0
2017-07-31 11:20:00,61.75,61.8,61.68,61.73,28487.0,48.3252,48.3644,48.2704,48.3096,28487.0
2017-07-31 11:25:00,61.73,61.78,61.67,61.75,32025.0,48.3096,48.3487,48.2626,48.3252,32025.0
2017-07-31 11:30:00,61.75,61.77,61.68,61.73,22424.0,48.3252,48.3409,48.2704,48.3096,22424.0
2017-07-31 11:35:00,61.73,61.86,61.73,61.86,18455.0,48.3096,48.4113,48.3096,48.4113,18455.0
2017-07-31 11:40:00,61.86,61.86,61.76,61.83,27912.0,48.4113,48.4113,48.333,48.3878,27912.0
2017-07-31 11:45:00,61.82,61.86,61.78,61.84,41005.0,48.38,48.4113,48.3487,48.3957,41005.0
2017-07-31 11:50:00,61.84,61.87,61.78,61.87,21528.0,48.3957,48.4191,48.3487,48.4191,21528.0
2017-07-31 11:55:00,61.87,61.88,61.8,61.87,32653.0,48.4191,48.427,48.3644,48.4191,32653.0
2017-07-31 12:00:00,61.87,61.88,61.75,61.78,45234.0,48.4191,48.427,48.3252,48.3487,45234.0
2017-07-31 12:05:00,61.77,61.92,61.77,61.81,43851.0,48.3409,48.4583,48.3409,48.3722,43851.0
2017-07-31 12:10:00,61.84,61.87,61.77,61.78,20236.0,48.3957,48.4191,48.3409,48.3487,20236.0
2017-07-31 12:15:00,61.78,61.8,61.74,61.76,24381.0,48.3487,48.3644,48.3174,48.333,24381.0
2017-07-31 12:20:00,61.77,61.77,61.68,61.68,24567.0,48.3409,48.3409,48.2704,48.2704,24567.0
2017-07-31 12:25:00,61.67,61.76,61.67,61.71,17454.0,48.2626,48.333,48.2626,48.2939,17454.0
2017-07-31 12:30:00,61.71,61.83,61.71,61.82,24140.0,48.2939,48.3878,48.2939,48.38,24140.0
2017-07-31 12:35:00,61.83,61.89,61.79,61.84,33011.0,48.3878,48.4348,48.3565,48.3957,33011.0
2017-07-31 12:40:00,61.84,61.86,61.83,61.84,12217.0,48.3957,48.4113,48.3878,48.3957,12217.0
2017-07-31 12:45:00,61.84,61.86,61.8,61.84,22496.0,48.3957,48.4113,48.3644,48.3957,22496.0
2017-07-31 12:50:00,61.84,61.9,61.82,61.87,31046.0,48.3957,48.4426,48.38,48.4191,31046.0
2017-07-31 12:55:00,61.87,61.91,61.84,61.85,21481.0,48.4191,48.4504,48.3957,48.4035,21481.0
2017-07-31 13:00:00,61.86,61.88,61.83,61.85,25411.0,48.4113,48.427,48.3878,48.4035,25411.0
2017-07-31 13:05:00,61.86,61.89,61.82,61.87,22087.0,48.4113,48.4348,48.38,48.4191,22087.0
2017-07-31 13:10:00,61.88,61.93,61.88,61.88,17449.0,48.427,48.4661,48.427,48.427,17449.0
2017-07-31 13:15:00,61.88,61.93,61.85,61.9,17611.0,48.427,48.4661,48.4035,48.4426,17611.0
2017-07-31 13:20:00,61.91,61.94,61.87,61.93,16130.0,48.4504,48.4739,48.4191,48.4661,16130.0
2017-07-31 13:25:00,61.93,61.97,61.92,61.96,38066.0,48.4661,48.4974,48.4583,48.4896,38066.0
2017-07-31 13:30:00,61.95,61.95,61.86,61.91,18777.0,48.4817,48.4817,48.4113,48.4504,18777.0
2017-07-31 13:35:00,61.92,62.04,61.9,62.01,19103.0,48.4583,48.5522,48.4426,48.5287,19103.0
2017-07-31 13:40:00,62.0,62.11,61.98,62.09,12670.0,48.5209,48.607,48.5052,48.5913,12670.0
2017-07-31 13:45:00,62.1,62.14,62.03,62.11,22080.0,48.5991,48.6304,48.5443,48.607,22080.0
2017-07-31 13:50:00,62.11,62.15,62.05,62.08,20122.0,48.607,48.6383,48.56,48.5835,20122.0
2017-07-31 13:55:00,62.08,62.11,62.05,62.09,20837.0,48.5835,48.607,48.56,48.5913,20837.0
2017-07-31 14:00:00,62.09,62.19,62.04,62.19,18954.0,48.5913,48.6696,48.5522,48.6696,18954.0
2017-07-31 14:05:00,62.2,62.35,62.18,62.34,48954.0,48.6774,48.7948,48.6617,48.787,48954.0
2017-07-31 14:10:00,62.35,62.37,62.26,62.31,24888.0,48.7948,48.8104,48.7243,48.7635,24888.0
2017-07-31 14:15:00,62.31,62.34,62.24,62.28,48024.0,48.7635,48.787,48.7087,48.74,48024.0
2017-07-31 14:20:00,62.3,62.33,62.26,62.33,12059.0,48.7556,48.7791,48.7243,48.7791,12059.0
2017-07-31 14:25:00,62.33,62.5,62.32,62.48,25237.0,48.7791,48.9122,48.7713,48.8965,25237.0
2017-07-31 14:30:00,62.48,62.5,62.33,62.35,25255.0,48.8965,48.9122,48.7791,48.7948,25255.0
2017-07-31 14:35:00,62.35,62.37,62.28,62.35,16935.0,48.7948,48.8104,48.74,48.7948,16935.0
2017-07-31 14:40:00,62.34,62.35,62.23,62.28,25805.0,48.787,48.7948,48.7009,48.74,25805.0
2017-07-31 14:45:00,62.27,62.32,62.22,62.24,20980.0,48.7322,48.7713,48.693,48.7087,20980.0
2017-07-31 14:50:00,62.24,62.27,62.19,62.2,17162.0,48.7087,48.7322,48.6696,48.6774,17162.0
2017-07-31 14:55:00,62.21,62.22,62.14,62.21,25108.0,48.6852,48.693,48.6304,48.6852,25108.0
2017-07-31 15:00:00,62.22,62.22,62.05,62.05,41598.0,48.693,48.693,48.56,48.56,41598.0
2017-07-31 15:05:00,62.04,62.1,62.0,62.06,21832.0,48.5522,48.5991,48.5209,48.5678,21832.0
2017-07-31 15:10:00,62.07,62.16,62.07,62.13,28802.0,48.5757,48.6461,48.5757,48.6226,28802.0
2017-07-31 15:15:00,62.12,62.12,61.95,62.01,50019.0,48.6148,48.6148,48.4817,48.5287,50019.0
2017-07-31 15:20:00,62.01,62.05,61.96,61.97,26312.0,48.5287,48.56,48.4896,48.4974,26312.0
2017-07-31 15:25:00,61.97,62.04,61.97,62.01,47220.0,48.4974,48.5522,48.4974,48.5287,47220.0
2017-07-31 15:30:00,62.02,62.11,62.01,62.11,32242.0,48.5365,48.607,48.5287,48.607,32242.0
2017-07-31 15:35:00,62.11,62.19,62.07,62.07,66874.0,48.607,48.6696,48.5757,48.5757,66874.0
2017-07-31 15:40:00,62.07,62.11,62.04,62.07,61951.0,48.5757,48.607,48.5522,48.5757,61951.0
2017-07-31 15:45:00,62.06,62.07,61.9,61.95,99536.0,48.5678,48.5757,48.4426,48.4817,99536.0
2017-07-31 15:50:00,61.94,61.99,61.93,61.98,99259.0,48.4739,48.513,48.4661,48.5052,99259.0
2017-07-31 15:55:00,61.98,61.98,61.91,61.94,269422.0,48.5052,48.5052,48.4504,48.4739,269422.0
2017-08-01 09:30:00,62.1,62.12,61.76,61.76,59846.0,48.5991,48.6148,48.333,48.333,59846.0
2017-08-01 09:35:00,61.74,61.87,61.57,61.85,22900.0,48.3174,48.4191,48.1844,48.4035,22900.0
2017-08-01 09:40:00,61.84,61.89,61.67,61.72,21298.0,48.3957,48.4348,48.2626,48.3017,21298.0
2017-08-01 09:45:00,61.74,61.79,61.68,61.7,12911.0,48.3174,48.3565,48.2704,48.2861,12911.0
2017-08-01 09:50:00,61.71,61.81,61.66,61.67,25011.0,48.2939,48.3722,48.2548,48.2626,25011.0
2017-08-01 09:55:00,61.67,61.69,61.6,61.63,33973.0,48.2626,48.2783,48.2078,48.2313,33973.0
2017-08-01 10:00:00,61.62,61.69,61.58,61.63,23032.0,48.2235,48.2783,48.1922,48.2313,23032.0
2017-08-01 10:05:00,61.64,61.77,61.64,61.72,28858.0,48.2391,48.3409,48.2391,48.3017,28858.0
2017-08-01 10:10:00,61.71,61.76,61.67,61.68,18210.0,48.2939,48.333,48.2626,48.2704,18210.0
2017-08-01 10:15:00,61.68,61.74,61.64,61.74,17514.0,48.2704,48.3174,48.2391,48.3174,17514.0
2017-08-01 10:20:00,61.74,61.85,61.69,61.85,12767.0,48.3174,48.4035,48.2783,48.4035,12767.0
2017-08-01 10:25:00,61.85,61.87,61.81,61.82,13647.0,48.4035,48.4191,48.3722,48.38,13647.0
2017-08-01 10:30:00,61.82,61.91,61.82,61.82,28199.0,48.38,48.4504,48.38,48.38,28199.0
2017-08-01 10:35:00,61.82,61.87,61.72,61.73,21355.0,48.38,48.4191,48.3017,48.3096,21355.0
2017-08-01 10:40:00,61.73,61.76,61.67,61.76,29182.0,48.3096,48.333,48.2626,48.333,29182.0
2017-08-01 10:45:00,61.76,61.79,61.67,61.73,19985.0,48.333,48.3565,48.2626,48.3096,19985.0
2017-08-01 10:50:00,61.73,61.83,61.7,61.83,19480.0,48.3096,48.3878,48.2861,48.3878,19480.0
2017-08-01 10:55:00,61.84,61.92,61.83,61.9,11766.0,48.3957,48.4583,48.3878,48.4426,11766.0
2017-08-01 11:00:00,61.89,61.91,61.79,61.8,36702.0,48.4348,48.4504,48.3565,48.3644,36702.0
2017-08-01 11:05:00,61.81,61.83,61.59,61.6,24914.0,48.3722,48.3878,48.2,48.2078,24914.0
2017-08-01 11:10:00,61.59,61.62,61.51,61.59,30796.0,48.2,48.2235,48.1374,48.2,30796.0
2017-08-01 11:15:00,61.56,61.56,61.37,61.43,42285.0,48.1765,48.1765,48.0278,48.0748,42285.0
2017-08-01 11:20:00,61.4,61.42,61.35,61.36,23770.0,48.0513,48.067,48.0122,48.02,23770.0
2017-08-01 11:25:00,61.36,61.41,61.31,61.38,35384.0,48.02,48.0591,47.9809,48.0357,35384.0
2017-08-01 11:30:00,61.38,61.38,61.2,61.22,34993.0,48.0357,48.0357,47.8948,47.9104,34993.0
2017-08-01 11:35:00,61.21,61.22,61.09,61.1,31467.0,47.9026,47.9104,47.8087,47.8165,31467.0
2017-08-01 11:40:00,61.1,61.28,61.07,61.22,27489.0,47.8165,47.9574,47.7931,47.9104,27489.0
2017-08-01 11:45:00,61.21,61.31,61.18,61.29,19352.0,47.9026,47.9809,47.8791,47.9652,19352.0
2017-08-01 11:50:00,61.3,61.44,61.26,61.41,26052.0,47.9731,48.0826,47.9417,48.0591,26052.0
2017-08-01 11:55:00,61.42,61.45,61.35,61.35,18794.0,48.067,48.0904,48.0122,48.0122,18794.0
2017-08-01 12:00:00,61.34,61.38,61.29,61.33,13125.0,48.0044,48.0357,47.9652,47.9965,13125.0
2017-08-01 12:05:00,61.32,61.34,61.3,61.33,33183.0,47.9887,48.0044,47.9731,47.9965,33183.0
2017-08-01 12:10:00,61.32,61.44,61.31,61.43,15994.0,47.9887,48.0826,47.9809,48.0748,15994.0
2017-08-01 12:15:00,61.43,61.46,61.4,61.45,14149.0,48.0748,48.0983,48.0513,48.0904,14149.0
2017-08-01 12:20:00,61.45,61.46,61.39,61.44,13650.0,48.0904,48.0983,48.0435,48.0826,13650.0
2017-08-01 12:25:00,61.43,61.44,61.38,61.4,11230.0,48.0748,48.0826,48.0357,48.0513,11230.0
2017-08-01 12:30:00,61.4,61.41,61.36,61.41,8806.0,48.0513,48.0591,48.02,48.0591,8806.0
2017-08-01 12:35:00,61.41,61.42,61.38,61.41,9993.0,48.0591,48.067,48.0357,48.0591,9993.0
2017-08-01 12:40:00,61.41,61.49,61.41,61.47,23425.0,48.0591,48.1217,48.0591,48.1061,23425.0
2017-08-01 12:45:00,61.47,61.47,61.34,61.34,20264.0,48.1061,48.1061,48.0044,48.0044,20264.0
2017-08-01 12:50:00,61.34,61.38,61.3,61.37,15920.0,48.0044,48.0357,47.9731,48.0278,15920.0
2017-08-01 12:55:00,61.38,61.4,61.32,61.39,12347.0,48.0357,48.0513,47.9887,48.0435,12347.0
2017-08-01 13:00:00,61.38,61.5,61.38,61.5,11405.0,48.0357,48.1296,48.0357,48.1296,11405.0
2017-08-01 13:05:00,61.49,61.52,61.42,61.5,25595.0,48.1217,48.1452,48.067,48.1296,25595.0
2017-08-01 13:10:00,61.5,61.51,61.42,61.49,14933.0,48.1296,48.1374,48.067,48.1217,14933.0
2017-08-01 13:15:00,61.49,61.58,61.45,61.51,31241.0,48.1217,48.1922,48.0904,48.1374,31241.0
2017-08-01 13:20:00,61.51,61.57,61.47,61.54,9149.0,48.1374,48.1844,48.1061,48.1609,9149.0
2017-08-01 13:25:00,61.53,61.54,61.47,61.49,12330.0,48.1531,48.1609,48.1061,48.1217,12330.0
2017-08-01 13:30:00,61.48,61.49,61.43,61.49,13626.0,48.1139,48.1217,48.0748,48.1217,13626.0
2017-08-01 13:35:00,61.45,61.5,61.44,61.48,8282.0,48.0904,48.1296,48.0826,48.1139,8282.0
2017-08-01 13:40:00,61.5,61.55,61.47,61.52,6917.0,48.1296,48.1687,48.1061,48.1452,6917.0
2017-08-01 13:45:00,61.53,61.56,61.52,61.55,8465.0,48.1531,48.1765,48.1452,48.1687,8465.0
2017-08-01 13:50:00,61.55,61.57,61.52,61.53,7189.0,48.1687,48.1844,48.1452,48.1531,7189.0
2017-08-01 13:55:00,61.53,61.56,61.51,61.51,13265.0,48.1531,48.1765,48.1374,48.1374,13265.0
2017-08-01 14:00:00,61.51,61.53,61.48,61.5,11159.0,48.1374,48.1531,48.1139,48.1296,11159.0
2017-08-01 14:05:00,61.5,61.5,61.38,61.48,45835.0,48.1296,48.1296,48.0357,48.1139,45835.0
2017-08-01 14:10:00,61.48,61.49,61.44,61.45,16962.0,48.1139,48.1217,48.0826,48.0904,16962.0
2017-08-01 14:15:00,61.45,61.51,61.45,61.49,22516.0,48.0904,48.1374,48.0904,48.1217,22516.0
2017-08-01 14:20:00,61.49,61.56,61.45,61.56,30614.0,48.1217,48.1765,48.0904,48.1765,30614.0
2017-08-01 14:25:00,61.56,61.61,61.53,61.59,14539.0,48.1765,48.2157,48.1531,48.2,14539.0
2017-08-01 14:30:00,61.59,61.59,61.53,61.54,12949.0,48.2,48.2,48.1531,48.1609,12949.0
2017-08-01 14:35:00,61.54,61.54,61.47,61.48,12705.0,48.1609,48.1609,48.1061,48.1139,12705.0
2017-08-01 14:40:00,61.48,61.55,61.48,61.53,15938.0,48.1139,48.1687,48.1139,48.1531,15938.0
2017-08-01 14:45:00,61.53,61.53,61.48,61.53,12723.0,48.1531,48.1531,48.1139,48.1531,12723.0
2017-08-01 14:50:00,61.54,61.54,61.5,61.53,19937.0,48.1609,48.1609,48.1296,48.1531,19937.0
2017-08-01 14:55:00,61.53,61.58,61.47,61.48,23848.0,48.1531,48.1922,48.1061,48.1139,23848.0
2017-08-01 15:00:00,61.48,61.51,61.45,61.47,25756.0,48.1139,48.1374,48.0904,48.1061,25756.0
2017-08-01 15:05:00,61.47,61.5,61.44,61.5,22490.0,48.1061,48.1296,48.0826,48.1296,22490.0
2017-08-01 15:10:00,61.49,61.53,61.47,61.48,33282.0,48.1217,48.1531,48.1061,48.1139,33282.0
2017-08-01 15:15:00,61.48,61.53,61.47,61.5,20585.0,48.1139,48.1531,48.1061,48.1296,20585.0
2017-08-01 15:20:00,61.51,61.59,61.51,61.59,20543.0,48.1374,48.2,48.1374,48.2,20543.0
2017-08-01 15:25:00,61.59,61.59,61.53,61.56,34879.0,48.2,48.2,48.1531,48.1765,34879.0
2017-08-01 15:30:00,61.56,61.57,61.43,61.44,36074.0,48.1765,48.1844,48.0748,48.0826,36074.0
2017-08-01 15:35:00,61.43,61.44,61.39,61.39,31399.0,48.0748,48.0826,48.0435,48.0435,31399.0
2017-08-01 15:40:00,61.38,61.44,61.37,61.41,48484.0,48.0357,48.0826,48.0278,48.0591,48484.0
2017-08-01 15:45:00,61.42,61.45,61.41,61.41,56272.0,48.067,48.0904,48.0591,48.0591,56272.0
2017-08-01 15:50:00,61.41,61.47,61.38,61.43,67263.0,48.0591,48.1061,48.0357,48.0748,67263.0
2017-08-01 15:55:00,61.43,61.57,61.42,61.53,175011.0,48.0748,48.1844,48.067,48.1531,175011.0
2017-08-02 09:30:00,60.95,61.2,60.89,60.89,135615.0,47.6991,47.8948,47.6522,47.6522,135615.0
2017-08-02 09:35:00,60.89,61.15,60.82,61.12,39283.0,47.6522,47.8557,47.5974,47.8322,39283.0
2017-08-02 09:40:00,61.1,61.12,60.97,61.03,58042.0,47.8165,47.8322,47.7148,47.7618,58042.0
2017-08-02 09:45:00,61.01,61.02,60.82,60.85,79200.0,47.7461,47.7539,47.5974,47.6209,79200.0
2017-08-02 09:50:00,60.82,60.97,60.81,60.95,41053.0,47.5974,47.7148,47.5896,47.6991,41053.0
2017-08-02 09:55:00,60.95,60.98,60.68,60.68,106396.0,47.6991,47.7226,47.4878,47.4878,106396.0
2017-08-02 10:00:00,60.75,60.9,60.65,60.65,52628.0,47.5426,47.66,47.4644,47.4644,52628.0
2017-08-02 10:05:00,60.66,60.78,60.54,60.58,116919.0,47.4722,47.5661,47.3783,47.4096,116919.0
2017-08-02 10:10:00,60.59,60.6,60.5,60.54,80683.0,47.4174,47.4252,47.347,47.3783,80683.0
2017-08-02 10:15:00,60.55,60.62,60.53,60.59,49052.0,47.3861,47.4409,47.3705,47.4174,49052.0
2017-08-02 10:20:00,60.59,60.84,60.58,60.76,79104.0,47.4174,47.6131,47.4096,47.5505,79104.0
2017-08-02 10:25:00,60.77,60.83,60.71,60.77,36969.0,47.5583,47.6052,47.5113,47.5583,36969.0
2017-08-02 10:30:00,60.79,60.89,60.57,60.59,45359.0,47.5739,47.6522,47.4018,47.4174,45359.0
2017-08-02 10:35:00,60.59,60.62,60.48,60.56,41487.0,47.4174,47.4409,47.3313,47.3939,41487.0
2017-08-02 10:40:00,60.57,60.63,60.42,60.47,122429.0,47.4018,47.4487,47.2844,47.3235,122429.0
2017-08-02 10:45:00,60.48,60.53,60.41,60.5,48187.0,47.3313,47.3705,47.2765,47.347,48187.0
2017-08-02 10:50:00,60.5,60.72,60.43,60.46,62863.0,47.347,47.5191,47.2922,47.3157,62863.0
2017-08-02 10:55:00,60.46,60.57,60.43,60.46,48268.0,47.3157,47.4018,47.2922,47.3157,48268.0
2017-08-02 11:00:00,60.46,60.75,60.45,60.67,74783.0,47.3157,47.5426,47.3078,47.48,74783.0
2017-08-02 11:05:00,60.65,60.73,60.58,60.67,172991.0,47.4644,47.527,47.4096,47.48,172991.0
2017-08-02 11:10:00,60.68,60.72,60.43,60.44,79781.0,47.4878,47.5191,47.2922,47.3,79781.0
2017-08-02 11:15:00,60.44,60.71,60.42,60.7,114261.0,47.3,47.5113,47.2844,47.5035,114261.0
2017-08-02 11:20:00,60.7,60.75,60.62,60.66,48383.0,47.5035,47.5426,47.4409,47.4722,48383.0
2017-08-02 11:25:00,60.66,60.7,60.57,60.68,52130.0,47.4722,47.5035,47.4018,47.4878,52130.0
2017-08-02 11:30:00,60.69,60.69,60.49,60.54,75429.0,47.4957,47.4957,47.3392,47.3783,75429.0
2017-08-02 11:35:00,60.54,60.6,60.5,60.58,32717.0,47.3783,47.4252,47.347,47.4096,32717.0
2017-08-02 11:40:00,60.59,60.76,60.59,60.76,33712.0,47.4174,47.5505,47.4174,47.5505,33712.0
2017-08-02 11:45:00,60.76,60.78,60.68,60.77,36594.0,47.5505,47.5661,47.4878,47.5583,36594.0
2017-08-02 11:50:00,60.76,60.83,60.75,60.79,23179.0,47.5505,47.6052,47.5426,47.5739,23179.0
2017-08-02 11:55:00,60.79,60.87,60.77,60.83,29665.0,47.5739,47.6365,47.5583,47.6052,29665.0
2017-08-02 12:00:00,60.82,60.91,60.81,60.88,31695.0,47.5974,47.6678,47.5896,47.6444,31695.0
2017-08-02 12:05:00,60.89,60.91,60.86,60.89,19531.0,47.6522,47.6678,47.6287,47.6522,19531.0
2017-08-02 12:10:00,60.89,60.9,60.77,60.79,17960.0,47.6522,47.66,47.5583,47.5739,17960.0
2017-08-02 12:15:00,60.8,60.87,60.76,60.81,17851.0,47.5818,47.6365,47.5505,47.5896,17851.0
2017-08-02 12:20:00,60.78,60.83,60.75,60.79,9868.0,47.5661,47.6052,47.5426,47.5739,9868.0
2017-08-02 12:25:00,60.77,60.83,60.76,60.8,19762.0,47.5583,47.6052,47.5505,47.5818,19762.0
2017-08-02 12:30:00,60.79,60.84,60.78,60.84,19755.0,47.5739,47.6131,47.5661,47.6131,19755.0
2017-08-02 12:35:00,60.83,60.84,60.8,60.8,13665.0,47.6052,47.6131,47.5818,47.5818,13665.0
2017-08-02 12:40:00,60.82,60.82,60.69,60.71,21311.0,47.5974,47.5974,47.4957,47.5113,21311.0
2017-08-02 12:45:00,60.71,60.84,60.69,60.8,23908.0,47.5113,47.6131,47.4957,47.5818,23908.0
2017-08-02 12:50:00,60.83,60.88,60.81,60.87,17853.0,47.6052,47.6444,47.5896,47.6365,17853.0
2017-08-02 12:55:00,60.86,60.86,60.75,60.81,26831.0,47.6287,47.6287,47.5426,47.5896,26831.0
2017-08-02 13:00:00,60.82,60.9,60.82,60.88,20850.0,47.5974,47.66,47.5974,47.6444,20850.0
2017-08-02 13:05:00,60.89,61.0,60.88,60.96,39324.0,47.6522,47.7383,47.6444,47.707,39324.0
2017-08-02 13:10:00,60.97,60.98,60.91,60.98,34443.0,47.7148,47.7226,47.6678,47.7226,34443.0
2017-08-02 13:15:00,60.99,61.16,60.99,61.07,22653.0,47.7304,47.8635,47.7304,47.7931,22653.0
2017-08-02 13:20:00,61.09,61.09,61.05,61.07,22403.0,47.8087,47.8087,47.7774,47.7931,22403.0
2017-08-02 13:25:00,61.08,61.08,61.03,61.05,14965.0,47.8009,47.8009,47.7618,47.7774,14965.0
2017-08-02 13:30:00,61.04,61.05,60.99,61.0,29475.0,47.7696,47.7774,47.7304,47.7383,29475.0
2017-08-02 13:35:00,61.0,61.0,60.91,60.92,34878.0,47.7383,47.7383,47.6678,47.6757,34878.0
2017-08-02 13:40:00,60.92,60.97,60.87,60.92,32124.0,47.6757,47.7148,47.6365,47.6757,32124.0
2017-08-02 13:45:00,60.94,60.98,60.92,60.94,28200.0,47.6913,47.7226,47.6757,47.6913,28200.0
2017-08-02 13:50:00,60.94,60.94,60.87,60.88,43879.0,47.6913,47.6913,47.6365,47.6444,43879.0
2017-08-02 13:55:00,60.89,61.04,60.89,61.01,44952.0,47.6522,47.7696,47.6522,47.7461,44952.0
2017-08-02 14:00:00,61.03,61.03,60.88,60.94,43748.0,47.7618,47.7618,47.6444,47.6913,43748.0
2017-08-02 14:05:00,60.94,60.96,60.91,60.93,23521.0,47.6913,47.707,47.6678,47.6835,23521.0
2017-08-02 14:10:00,60.92,60.94,60.85,60.85,34418.0,47.6757,47.6913,47.6209,47.6209,34418.0
2017-08-02 14:15:00,60.85,61.0,60.82,60.93,34070.0,47.6209,47.7383,47.5974,47.6835,34070.0
2017-08-02 14:20:00,60.92,61.02,60.91,60.95,39649.0,47.6757,47.7539,47.6678,47.6991,39649.0
2017-08-02 14:25:00,60.95,61.01,60.92,60.98,29037.0,47.6991,47.7461,47.6757,47.7226,29037.0
2017-08-02 14:30:00,60.98,61.01,60.91,61.0,57101.0,47.7226,47.7461,47.6678,47.7383,57101.0
2017-08-02 14:35:00,61.0,61.04,60.98,61.03,34670.0,47.7383,47.7696,47.7226,47.7618,34670.0
2017-08-02 14:40:00,61.03,61.25,61.02,61.21,74984.0,47.7618,47.9339,47.7539,47.9026,74984.0
2017-08-02 14:45:00,61.21,61.21,61.11,61.12,75147.0,47.9026,47.9026,47.8244,47.8322,75147.0
2017-08-02 14:50:00,61.11,61.14,60.99,61.06,127464.0,47.8244,47.8478,47.7304,47.7852,127464.0
2017-08-02 14:55:00,61.05,61.15,61.04,61.13,22280.0,47.7774,47.8557,47.7696,47.84,22280.0
2017-08-02 15:00:00,61.13,61.13,61.03,61.03,40656.0,47.84,47.84,47.7618,47.7618,40656.0
2017-08-02 15:05:00,61.03,61.04,60.94,60.96,40197.0,47.7618,47.7696,47.6913,47.707,40197.0
2017-08-02 15:10:00,60.96,60.97,60.89,60.9,42262.0,47.707,47.7148,47.6522,47.66,42262.0
2017-08-02 15:15:00,60.9,60.91,60.8,60.84,46540.0,47.66,47.6678,47.5818,47.6131,46540.0
2017-08-02 15:20:00,60.85,60.92,60.83,60.91,40388.0,47.6209,47.6757,47.6052,47.6678,40388.0
2017-08-02 15:25:00,60.92,60.94,60.81,60.81,88995.0,47.6757,47.6913,47.5896,47.5896,88995.0
2017-08-02 15:30:00,60.8,60.8,60.73,60.75,113946.0,47.5818,47.5818,47.527,47.5426,113946.0
2017-08-02 15:35:00,60.76,60.77,60.68,60.7,133692.0,47.5505,47.5583,47.4878,47.5035,133692.0
2017-08-02 15:40:00,60.69,60.79,60.63,60.79,193365.0,47.4957,47.5739,47.4487,47.5739,193365.0
2017-08-02 15:45:00,60.79,61.17,60.78,61.15,210126.0,47.5739,47.8713,47.5661,47.8557,210126.0
2017-08-02 15:50:00,61.15,61.29,61.14,61.26,236773.0,47.8557,47.9652,47.8478,47.9417,236773.0
2017-08-02 15:55:00,61.27,61.39,61.22,61.33,355053.0,47.9496,48.0435,47.9104,47.9965,355053.0
2017-08-03 09:30:00,62.22,62.23,61.39,61.64,93052.0,48.693,48.7009,48.0435,48.2391,93052.0
2017-08-03 09:35:00,61.64,61.85,61.25,61.6,126930.0,48.2391,48.4035,47.9339,48.2078,126930.0
2017-08-03 09:40:00,61.62,61.91,61.45,61.58,122616.0,48.2235,48.4504,48.0904,48.1922,122616.0
2017-08-03 09:45:00,61.58,61.93,61.47,61.9,80136.0,48.1922,48.4661,48.1061,48.4426,80136.0
2017-08-03 09:50:00,61.9,61.94,61.77,61.92,111728.0,48.4426,48.4739,48.3409,48.4583,111728.0
2017-08-03 09:55:00,61.9,61.98,61.73,61.73,87178.0,48.4426,48.5052,48.3096,48.3096,87178.0
2017-08-03 10:00:00,61.77,61.95,61.73,61.89,74161.0,48.3409,48.4817,48.3096,48.4348,74161.0
2017-08-03 10:05:00,61.9,61.97,61.85,61.97,73033.0,48.4426,48.4974,48.4035,48.4974,73033.0
2017-08-03 10:10:00,61.98,62.21,61.96,62.02,84668.0,48.5052,48.6852,48.4896,48.5365,84668.0
2017-08-03 10:15:00,62.02,62.02,61.7,61.72,68532.0,48.5365,48.5365,48.2861,48.3017,68532.0
2017-08-03 10:20:00,61.71,61.78,61.56,61.56,36738.0,48.2939,48.3487,48.1765,48.1765,36738.0
2017-08-03 10:25:00,61.57,61.59,61.16,61.2,82667.0,48.1844,48.2,47.8635,47.8948,82667.0
2017-08-03 10:30:00,61.18,61.27,61.16,61.2,60606.0,47.8791,47.9496,47.8635,47.8948,60606.0
2017-08-03 10:35:00,61.17,61.18,61.07,61.1,58640.0,47.8713,47.8791,47.7931,47.8165,58640.0
2017-08-03 10:40:00,61.11,61.18,61.01,61.14,62597.0,47.8244,47.8791,47.7461,47.8478,62597.0
2017-08-03 10:45:00,61.15,61.25,61.12,61.23,46643.0,47.8557,47.9339,47.8322,47.9183,46643.0
2017-08-03 10:50:00,61.22,61.41,61.22,61.37,37923.0,47.9104,48.0591,47.9104,48.0278,37923.0
2017-08-03 10:55:00,61.38,61.49,61.36,61.4,41651.0,48.0357,48.1217,48.02,48.0513,41651.0
2017-08-03 11:00:00,61.4,61.4,61.24,61.32,47659.0,48.0513,48.0513,47.9261,47.9887,47659.0
2017-08-03 11:05:00,61.3,61.35,61.21,61.27,69568.0,47.9731,48.0122,47.9026,47.9496,69568.0
2017-08-03 11:10:00,61.27,61.55,61.27,61.52,50871.0,47.9496,48.1687,47.9496,48.1452,50871.0
2017-08-03 11:15:00,61.52,61.59,61.48,61.55,39987.0,48.1452,48.2,48.1139,48.1687,39987.0
2017-08-03 11:20:00,61.55,61.63,61.45,61.48,36407.0,48.1687,48.2313,48.0904,48.1139,36407.0
2017-08-03 11:25:00,61.48,61.57,61.47,61.56,51253.0,48.1139,48.1844,48.1061,48.1765,51253.0
2017-08-03 11:30:00,61.55,61.91,61.55,61.89,77298.0,48.1687,48.4504,48.1687,48.4348,77298.0
2017-08-03 11:35:00,61.89,62.14,61.88,62.06,109593.0,48.4348,48.6304,48.427,48.5678,109593.0
2017-08-03 11:40:00,62.04,62.08,61.71,61.78,69547.0,48.5522,48.5835,48.2939,48.3487,69547.0
2017-08-03 11:45:00,61.75,61.88,61.72,61.81,56433.0,48.3252,48.427,48.3017,48.3722,56433.0
2017-08-03 11:50:00,61.8,61.86,61.68,61.71,34954.0,48.3644,48.4113,48.2704,48.2939,34954.0
2017-08-03 11:55:00,61.67,61.71,61.59,61.59,30395.0,48.2626,48.2939,48.2,48.2,30395.0
2017-08-03 12:00:00,61.59,61.79,61.56,61.74,55143.0,48.2,48.3565,48.1765,48.3174,55143.0
2017-08-03 12:05:00,61.75,61.75,61.56,61.58,44402.0,48.3252,48.3252,48.1765,48.1922,44402.0
2017-08-03 12:10:00,61.59,61.59,61.37,61.53,48460.0,48.2,48.2,48.0278,48.1531,48460.0
2017-08-03 12:15:00,61.51,61.51,61.37,61.42,29362.0,48.1374,48.1374,48.0278,48.067,29362.0
2017-08-03 12:20:00,61.41,61.42,61.09,61.12,52290.0,48.0591,48.067,47.8087,47.8322,52290.0
2017-08-03 12:25:00,61.12,61.16,61.1,61.11,31616.0,47.8322,47.8635,47.8165,47.8244,31616.0
2017-08-03 12:30:00,61.12,61.25,61.06,61.21,69148.0,47.8322,47.9339,47.7852,47.9026,69148.0
2017-08-03 12:35:00,61.21,61.25,61.08,61.14,36269.0,47.9026,47.9339,47.8009,47.8478,36269.0
2017-08-03 12:40:00,61.17,61.2,61.08,61.11,34575.0,47.8713,47.8948,47.8009,47.8244,34575.0
2017-08-03 12:45:00,61.11,61.14,60.92,60.97,40131.0,47.8244,47.8478,47.6757,47.7148,40131.0
2017-08-03 12:50:00,60.97,61.03,60.94,60.96,36491.0,47.7148,47.7618,47.6913,47.707,36491.0
2017-08-03 12:55:00,60.96,61.05,60.96,61.02,20042.0,47.707,47.7774,47.707,47.7539,20042.0
2017-08-03 13:00:00,61.04,61.29,61.03,61.29,52730.0,47.7696,47.9652,47.7618,47.9652,52730.0
2017-08-03 13:05:00,61.29,61.3,61.13,61.23,34010.0,47.9652,47.9731,47.84,47.9183,34010.0
2017-08-03 13:10:00,61.22,61.29,61.17,61.21,15456.0,47.9104,47.9652,47.8713,47.9026,15456.0
2017-08-03 13:15:00,61.21,61.23,61.12,61.15,35935.0,47.9026,47.9183,47.8322,47.8557,35935.0
2017-08-03 13:20:00,61.15,61.24,61.14,61.2,19819.0,47.8557,47.9261,47.8478,47.8948,19819.0
2017-08-03 13:25:00,61.2,61.2,61.1,61.13,27960.0,47.8948,47.8948,47.8165,47.84,27960.0
2017-08-03 13:30:00,61.13,61.18,61.1,61.17,20351.0,47.84,47.8791,47.8165,47.8713,20351.0
2017-08-03 13:35:00,61.16,61.31,61.15,61.29,21739.0,47.8635,47.9809,47.8557,47.9652,21739.0
2017-08-03 13:40:00,61.29,61.31,61.27,61.28,27292.0,47.9652,47.9809,47.9496,47.9574,27292.0
2017-08-03 13:45:00,61.28,61.29,61.17,61.18,21615.0,47.9574,47.9652,47.8713,47.8791,21615.0
2017-08-03 13:50:00,61.19,61.2,61.15,61.15,29393.0,47.887,47.8948,47.8557,47.8557,29393.0
2017-08-03 13:55:00,61.16,61.26,61.15,61.25,50598.0,47.8635,47.9417,47.8557,47.9339,50598.0
2017-08-03 14:00:00,61.25,61.26,61.09,61.09,46536.0,47.9339,47.9417,47.8087,47.8087,46536.0
2017-08-03 14:05:00,61.1,61.12,60.98,60.98,28346.0,47.8165,47.8322,47.7226,47.7226,28346.0
2017-08-03 14:10:00,60.98,60.98,60.84,60.95,63987.0,47.7226,47.7226,47.6131,47.6991,63987.0
2017-08-03 14:15:00,60.95,61.0,60.91,60.98,26329.0,47.6991,47.7383,47.6678,47.7226,26329.0
2017-08-03 14:20:00,60.98,60.98,60.86,60.86,17892.0,47.7226,47.7226,47.6287,47.6287,17892.0
2017-08-03 14:25:00,60.86,60.92,60.83,60.84,46302.0,47.6287,47.6757,47.6052,47.6131,46302.0
2017-08-03 14:30:00,60.84,60.88,60.75,60.77,42551.0,47.6131,47.6444,47.5426,47.5583,42551.0
2017-08-03 14:35:00,60.78,60.83,60.76,60.77,31822.0,47.5661,47.6052,47.5505,47.5583,31822.0
2017-08-03 14:40:00,60.78,60.84,60.77,60.8,36650.0,47.5661,47.6131,47.5583,47.5818,36650.0
2017-08-03 14:45:00,60.8,60.83,60.77,60.8,47376.0,47.5818,47.6052,47.5583,47.5818,47376.0
2017-08-03 14:50:00,60.8,60.81,60.76,60.76,31558.0,47.5818,47.5896,47.5505,47.5505,31558.0
2017-08-03 14:55:00,60.77,60.85,60.76,60.84,41503.0,47.5583,47.6209,47.5505,47.6131,41503.0
2017-08-03 15:00:00,60.83,60.9,60.81,60.9,32756.0,47.6052,47.66,47.5896,47.66,32756.0
2017-08-03 15:05:00,60.9,61.05,60.89,61.05,38218.0,47.66,47.7774,47.6522,47.7774,38218.0
2017-08-03 15:10:00,61.06,61.15,60.94,61.12,146446.0,47.7852,47.8557,47.6913,47.8322,146446.0
2017-08-03 15:15:00,61.13,61.13,61.03,61.03,32430.0,47.84,47.84,47.7618,47.7618,32430.0
2017-08-03 15:20:00,61.04,61.25,61.03,61.23,49524.0,47.7696,47.9339,47.7618,47.9183,49524.0
2017-08-03 15:25:00,61.23,61.3,61.2,61.26,50201.0,47.9183,47.9731,47.8948,47.9417,50201.0
2017-08-03 15:30:00,61.26,61.29,61.17,61.23,88948.0,47.9417,47.9652,47.8713,47.9183,88948.0
2017-08-03 15:35:00,61.25,61.32,61.21,61.31,68477.0,47.9339,47.9887,47.9026,47.9809,68477.0
2017-08-03 15:40:00,61.32,61.45,61.3,61.45,95518.0,47.9887,48.0904,47.9731,48.0904,95518.0
2017-08-03 15:45:00,61.44,61.57,61.42,61.42,122351.0,48.0826,48.1844,48.067,48.067,122351.0
2017-08-03 15:50:00,61.43,61.54,61.35,61.5,156859.0,48.0748,48.1609,48.0122,48.1296,156859.0
2017-08-03 15:55:00,61.5,61.6,61.47,61.54,398066.0,48.1296,48.2078,48.1061,48.1609,398066.0
2017-08-04 09:30:00,61.55,61.85,61.55,61.79,76362.0,48.1687,48.4035,48.1687,48.3565,76362.0
2017-08-04 09:35:00,61.82,61.98,61.78,61.94,36239.0,48.38,48.5052,48.3487,48.4739,36239.0
2017-08-04 09:40:00,61.96,62.09,61.96,62.06,40880.0,48.4896,48.5913,48.4896,48.5678,40880.0
2017-08-04 09:45:00,62.06,62.07,61.79,61.85,59474.0,48.5678,48.5757,48.3565,48.4035,59474.0
2017-08-04 09:50:00,61.87,62.03,61.84,61.98,45432.0,48.4191,48.5443,48.3957,48.5052,45432.0
2017-08-04 09:55:00,61.98,62.09,61.89,62.07,49569.0,48.5052,48.5913,48.4348,48.5757,49569.0
2017-08-04 10:00:00,62.06,62.07,61.92,62.05,119697.0,48.5678,48.5757,48.4583,48.56,119697.0
2017-08-04 10:05:00,62.05,62.21,61.99,62.14,57809.0,48.56,48.6852,48.513,48.6304,57809.0
2017-08-04 10:10:00,62.15,62.17,61.92,61.94,60372.0,48.6383,48.6539,48.4583,48.4739,60372.0
2017-08-04 10:15:00,61.94,62.14,61.89,62.04,54276.0,48.4739,48.6304,48.4348,48.5522,54276.0
2017-08-04 10:20:00,62.04,62.1,62.0,62.07,17116.0,48.5522,48.5991,48.5209,48.5757,17116.0
2017-08-04 10:25:00,62.06,62.11,62.02,62.02,31615.0,48.5678,48.607,48.5365,48.5365,31615.0
2017-08-04 10:30:00,62.02,62.14,62.01,62.05,53000.0,48.5365,48.6304,48.5287,48.56,53000.0
2017-08-04 10:35:00,62.04,62.05,62.0,62.05,21605.0,48.5522,48.56,48.5209,48.56,21605.0
2017-08-04 10:40:00,62.06,62.1,62.01,62.06,19047.0,48.5678,48.5991,48.5287,48.5678,19047.0
2017-08-04 10:45:00,62.07,62.11,62.06,62.07,35532.0,48.5757,48.607,48.5678,48.5757,35532.0
2017-08-04 10:50:00,62.07,62.07,61.94,61.94,63405.0,48.5757,48.5757,48.4739,48.4739,63405.0
2017-08-04 10:55:00,61.94,61.99,61.86,61.97,36620.0,48.4739,48.513,48.4113,48.4974,36620.0
2017-08-04 11:00:00,61.97,62.05,61.95,62.0,39334.0,48.4974,48.56,48.4817,48.5209,39334.0
2017-08-04 11:05:00,61.99,62.03,61.97,62.03,50963.0,48.513,48.5443,48.4974,48.5443,50963.0
2017-08-04 11:10:00,62.04,62.07,61.88,61.89,31941.0,48.5522,48.5757,48.427,48.4348,31941.0
2017-08-04 11:15:00,61.89,61.95,61.84,61.84,18443.0,48.4348,48.4817,48.3957,48.3957,18443.0
2017-08-04 11:20:00,61.84,61.86,61.75,61.79,25665.0,48.3957,48.4113,48.3252,48.3565,25665.0
2017-08-04 11:25:00,61.8,61.9,61.78,61.9,17971.0,48.3644,48.4426,48.3487,48.4426,17971.0
2017-08-04 11:30:00,61.91,61.92,61.79,61.79,10235.0,48.4504,48.4583,48.3565,48.3565,10235.0
2017-08-04 11:35:00,61.77,61.83,61.74,61.82,22188.0,48.3409,48.3878,48.3174,48.38,22188.0
2017-08-04 11:40:00,61.79,61.92,61.79,61.89,13103.0,48.3565,48.4583,48.3565,48.4348,13103.0
2017-08-04 11:45:00,61.91,61.95,61.84,61.88,17940.0,48.4504,48.4817,48.3957,48.427,17940.0
2017-08-04 11:50:00,61.88,61.94,61.82,61.87,29916.0,48.427,48.4739,48.38,48.4191,29916.0
2017-08-04 11:55:00,61.9,61.94,61.87,61.93,23743.0,48.4426,48.4739,48.4191,48.4661,23743.0
2017-08-04 12:00:00,61.95,62.04,61.95,61.96,21036.0,48.4817,48.5522,48.4817,48.4896,21036.0
2017-08-04 12:05:00,61.96,62.05,61.93,62.04,22572.0,48.4896,48.56,48.4661,48.5522,22572.0
2017-08-04 12:10:00,62.05,62.09,61.93,61.98,14609.0,48.56,48.5913,48.4661,48.5052,14609.0
2017-08-04 12:15:00,61.98,62.02,61.94,62.0,16376.0,48.5052,48.5365,48.4739,48.5209,16376.0
2017-08-04 12:20:00,62.01,62.12,61.99,62.12,17547.0,48.5287,48.6148,48.513,48.6148,17547.0
2017-08-04 12:25:00,62.11,62.15,62.06,62.15,16241.0,48.607,48.6383,48.5678,48.6383,16241.0
2017-08-04 12:30:00,62.15,62.18,62.05,62.11,17084.0,48.6383,48.6617,48.56,48.607,17084.0
2017-08-04 12:35:00,62.12,62.19,62.09,62.15,19451.0,48.6148,48.6696,48.5913,48.6383,19451.0
2017-08-04 12:40:00,62.17,62.2,62.1,62.12,17226.0,48.6539,48.6774,48.5991,48.6148,17226.0
2017-08-04 12:45:00,62.1,62.15,62.05,62.08,22182.0,48.5991,48.6383,48.56,48.5835,22182.0
2017-08-04 12:50:00,62.09,62.12,62.03,62.11,12519.0,48.5913,48.6148,48.5443,48.607,12519.0
2017-08-04 12:55:00,62.1,62.11,62.04,62.09,15311.0,48.5991,48.607,48.5522,48.5913,15311.0
2017-08-04 13:00:00,62.09,62.14,62.04,62.14,14355.0,48.5913,48.6304,48.5522,48.6304,14355.0
2017-08-04 13:05:00,62.11,62.16,62.07,62.16,18563.0,48.607,48.6461,48.5757,48.6461,18563.0
2017-08-04 13:10:00,62.15,62.15,62.07,62.07,9095.0,48.6383,48.6383,48.5757,48.5757,9095.0
2017-08-04 13:15:00,62.08,62.17,62.08,62.14,13088.0,48.5835,48.6539,48.5835,48.6304,13088.0
2017-08-04 13:20:00,62.14,62.21,62.14,62.17,15691.0,48.6304,48.6852,48.6304,48.6539,15691.0
2017-08-04 13:25:00,62.14,62.15,62.07,62.09,19314.0,48.6304,48.6383,48.5757,48.5913,19314.0
2017-08-04 13:30:00,62.08,62.12,62.03,62.08,11820.0,48.5835,48.6148,48.5443,48.5835,11820.0
2017-08-04 13:35:00,62.08,62.12,62.08,62.09,6705.0,48.5835,48.6148,48.5835,48.5913,6705.0
2017-08-04 13:40:00,62.08,62.17,62.07,62.17,24294.0,48.5835,48.6539,48.5757,48.6539,24294.0
2017-08-04 13:45:00,62.17,62.18,62.12,62.13,5575.0,48.6539,48.6617,48.6148,48.6226,5575.0
2017-08-04 13:50:00,62.13,62.15,62.12,62.13,9034.0,48.6226,48.6383,48.6148,48.6226,9034.0
2017-08-04 13:55:00,62.14,62.18,62.13,62.18,10308.0,48.6304,48.6617,48.6226,48.6617,10308.0
2017-08-04 14:00:00,62.18,62.19,62.13,62.14,8267.0,48.6617,48.6696,48.6226,48.6304,8267.0
2017-08-04 14:05:00,62.14,62.17,62.1,62.11,14750.0,48.6304,48.6539,48.5991,48.607,14750.0
2017-08-04 14:10:00,62.11,62.12,62.07,62.12,16779.0,48.607,48.6148,48.5757,48.6148,16779.0
2017-08-04 14:15:00,62.12,62.12,62.0,62.0,22533.0,48.6148,48.6148,48.5209,48.5209,22533.0
2017-08-04 14:20:00,62.02,62.07,61.97,62.0,26446.0,48.5365,48.5757,48.4974,48.5209,26446.0
2017-08-04 14:25:00,62.0,62.06,61.98,62.0,20910.0,48.5209,48.5678,48.5052,48.5209,20910.0
2017-08-04 14:30:00,62.0,62.05,61.97,61.98,19114.0,48.5209,48.56,48.4974,48.5052,19114.0
2017-08-04 14:35:00,61.98,61.98,61.93,61.98,14647.0,48.5052,48.5052,48.4661,48.5052,14647.0
2017-08-04 14:40:00,61.97,61.98,61.92,61.97,15900.0,48.4974,48.5052,48.4583,48.4974,15900.0
2017-08-04 14:45:00,61.97,61.99,61.92,61.94,17360.0,48.4974,48.513,48.4583,48.4739,17360.0
2017-08-04 14:50:00,61.94,61.99,61.93,61.98,25860.0,48.4739,48.513,48.4661,48.5052,25860.0
2017-08-04 14:55:00,61.99,62.05,61.98,62.04,18503.0,48.513,48.56,48.5052,48.5522,18503.0
2017-08-04 15:00:00,62.04,62.08,62.02,62.05,18751.0,48.5522,48.5835,48.5365,48.56,18751.0
2017-08-04 15:05:00,62.04,62.07,61.99,62.0,27504.0,48.5522,48.5757,48.513,48.5209,27504.0
2017-08-04 15:10:00,62.0,62.08,61.99,62.07,21563.0,48.5209,48.5835,48.513,48.5757,21563.0
2017-08-04 15:15:00,62.07,62.2,62.06,62.15,34821.0,48.5757,48.6774,48.5678,48.6383,34821.0
2017-08-04 15:20:00,62.15,62.15,62.08,62.08,22083.0,48.6383,48.6383,48.5835,48.5835,22083.0
2017-08-04 15:25:00,62.09,62.09,61.99,61.99,30926.0,48.5913,48.5913,48.513,48.513,30926.0
2017-08-04 15:30:00,61.99,62.05,61.97,61.97,50551.0,48.513,48.56,48.4974,48.4974,50551.0
2017-08-04 15:35:00,61.98,62.01,61.94,61.96,55650.0,48.5052,48.5287,48.4739,48.4896,55650.0
2017-08-04 15:40:00,61.96,61.99,61.89,61.96,76322.0,48.4896,48.513,48.4348,48.4896,76322.0
2017-08-04 15:45:00,61.96,62.0,61.93,61.99,69054.0,48.4896,48.5209,48.4661,48.513,69054.0
2017-08-04 15:50:00,62.0,62.15,61.99,62.15,128917.0,48.5209,48.6383,48.513,48.6383,128917.0
2017-08-04 15:55:00,62.15,62.16,62.05,62.08,212722.0,48.6383,48.6461,48.56,48.5835,212722.0
2017-08-07 09:30:00,61.91,61.96,61.83,61.86,42723.0,48.4504,48.4896,48.3878,48.4113,42723.0
2017-08-07 09:35:00,61.87,61.93,61.8,61.86,15280.0,48.4191,48.4661,48.3644,48.4113,15280.0
2017-08-07 09:40:00,61.86,61.89,61.78,61.82,27237.0,48.4113,48.4348,48.3487,48.38,27237.0
2017-08-07 09:45:00,61.81,62.01,61.81,62.0,15439.0,48.3722,48.5287,48.3722,48.5209,15439.0
2017-08-07 09:50:00,62.0,62.07,61.98,62.06,14478.0,48.5209,48.5757,48.5052,48.5678,14478.0
2017-08-07 09:55:00,62.04,62.04,61.92,61.94,17330.0,48.5522,48.5522,48.4583,48.4739,17330.0
2017-08-07 10:00:00,61.96,62.1,61.96,62.07,45931.0,48.4896,48.5991,48.4896,48.5757,45931.0
2017-08-07 10:05:00,62.07,62.09,61.96,61.98,42738.0,48.5757,48.5913,48.4896,48.5052,42738.0
2017-08-07 10:10:00,61.98,62.01,61.88,61.91,20098.0,48.5052,48.5287,48.427,48.4504,20098.0
2017-08-07 10:15:00,61.91,61.98,61.91,61.95,30504.0,48.4504,48.5052,48.4504,48.4817,30504.0
2017-08-07 10:20:00,61.95,61.96,61.9,61.93,19463.0,48.4817,48.4896,48.4426,48.4661,19463.0
2017-08-07 10:25:00,61.92,61.92,61.8,61.82,49629.0,48.4583,48.4583,48.3644,48.38,49629.0
2017-08-07 10:30:00,61.82,61.83,61.76,61.78,29240.0,48.38,48.3878,48.333,48.3487,29240.0
2017-08-07 10:35:00,61.78,61.83,61.77,61.83,12056.0,48.3487,48.3878,48.3409,48.3878,12056.0
2017-08-07 10:40:00,61.84,61.86,61.63,61.66,69304.0,48.3957,48.4113,48.2313,48.2548,69304.0
2017-08-07 10:45:00,61.67,61.86,61.66,61.76,132438.0,48.2626,48.4113,48.2548,48.333,132438.0
2017-08-07 10:50:00,61.74,61.87,61.7,61.84,14265.0,48.3174,48.4191,48.2861,48.3957,14265.0
2017-08-07 10:55:00,61.84,61.91,61.81,61.81,14019.0,48.3957,48.4504,48.3722,48.3722,14019.0
2017-08-07 11:00:00,61.81,61.85,61.77,61.77,17405.0,48.3722,48.4035,48.3409,48.3409,17405.0
2017-08-07 11:05:00,61.78,61.82,61.77,61.79,18425.0,48.3487,48.38,48.3409,48.3565,18425.0
2017-08-07 11:10:00,61.77,61.79,61.68,61.68,22031.0,48.3409,48.3565,48.2704,48.2704,22031.0
2017-08-07 11:15:00,61.69,61.8,61.67,61.8,18785.0,48.2783,48.3644,48.2626,48.3644,18785.0
2017-08-07 11:20:00,61.81,61.81,61.75,61.8,17065.0,48.3722,48.3722,48.3252,48.3644,17065.0
2017-08-07 11:25:00,61.8,61.85,61.75,61.82,37940.0,48.3644,48.4035,48.3252,48.38,37940.0
2017-08-07 11:30:00,61.83,61.85,61.75,61.77,13374.0,48.3878,48.4035,48.3252,48.3409,13374.0
2017-08-07 11:35:00,61.76,61.82,61.74,61.79,17486.0,48.333,48.38,48.3174,48.3565,17486.0
2017-08-07 11:40:00,61.79,61.84,61.74,61.82,15867.0,48.3565,48.3957,48.3174,48.38,15867.0
2017-08-07 11:45:00,61.82,61.82,61.77,61.81,14367.0,48.38,48.38,48.3409,48.3722,14367.0
2017-08-07 11:50:00,61.82,61.93,61.81,61.91,34920.0,48.38,48.4661,48.3722,48.4504,34920.0
2017-08-07 11:55:00,61.91,61.95,61.91,61.94,10592.0,48.4504,48.4817,48.4504,48.4739,10592.0
2017-08-07 12:00:00,61.94,61.95,61.88,61.93,12988.0,48.4739,48.4817,48.427,48.4661,12988.0
2017-08-07 12:05:00,61.92,62.0,61.91,62.0,25692.0,48.4583,48.5209,48.4504,48.5209,25692.0
2017-08-07 12:10:00,62.0,62.0,61.9,61.9,15687.0,48.5209,48.5209,48.4426,48.4426,15687.0
2017-08-07 12:15:00,61.91,61.93,61.9,61.9,12921.0,48.4504,48.4661,48.4426,48.4426,12921.0
2017-08-07 12:20:00,61.9,61.97,61.88,61.95,15865.0,48.4426,48.4974,48.427,48.4817,15865.0
2017-08-07 12:25:00,61.95,61.97,61.91,61.91,15696.0,48.4817,48.4974,48.4504,48.4504,15696.0
2017-08-07 12:30:00,61.92,61.92,61.87,61.91,31991.0,48.4583,48.4583,48.4191,48.4504,31991.0
2017-08-07 12:35:00,61.92,61.98,61.92,61.97,21721.0,48.4583,48.5052,48.4583,48.4974,21721.0
2017-08-07 12:40:00,61.97,61.97,61.93,61.97,12751.0,48.4974,48.4974,48.4661,48.4974,12751.0
2017-08-07 12:45:00,61.97,61.98,61.92,61.92,22206.0,48.4974,48.5052,48.4583,48.4583,22206.0
2017-08-07 12:50:00,61.92,61.97,61.91,61.96,13504.0,48.4583,48.4974,48.4504,48.4896,13504.0
2017-08-07 12:55:00,61.97,62.02,61.96,61.97,21052.0,48.4974,48.5365,48.4896,48.4974,21052.0
2017-08-07 13:00:00,61.97,62.07,61.96,62.06,31002.0,48.4974,48.5757,48.4896,48.5678,31002.0
2017-08-07 13:05:00,62.07,62.08,62.03,62.05,26729.0,48.5757,48.5835,48.5443,48.56,26729.0
2017-08-07 13:10:00,62.05,62.08,62.0,62.0,18294.0,48.56,48.5835,48.5209,48.5209,18294.0
2017-08-07 13:15:00,62.0,62.05,62.0,62.03,23205.0,48.5209,48.56,48.5209,48.5443,23205.0
2017-08-07 13:20:00,62.03,62.03,61.96,61.96,14658.0,48.5443,48.5443,48.4896,48.4896,14658.0
2017-08-07 13:25:00,61.96,61.98,61.91,61.96,22120.0,48.4896,48.5052,48.4504,48.4896,22120.0
2017-08-07 13:30:00,61.97,61.99,61.95,61.97,17192.0,48.4974,48.513,48.4817,48.4974,17192.0
2017-08-07 13:35:00,61.97,61.97,61.93,61.95,11887.0,48.4974,48.4974,48.4661,48.4817,11887.0
2017-08-07 13:40:00,61.95,61.96,61.92,61.96,11855.0,48.4817,48.4896,48.4583,48.4896,11855.0
2017-08-07 13:45:00,61.95,61.95,61.88,61.89,18620.0,48.4817,48.4817,48.427,48.4348,18620.0
2017-08-07 13:50:00,61.88,61.89,61.81,61.83,23566.0,48.427,48.4348,48.3722,48.3878,23566.0
2017-08-07 13:55:00,61.83,61.88,61.83,61.88,24537.0,48.3878,48.427,48.3878,48.427,24537.0
2017-08-07 14:00:00,61.88,61.94,61.87,61.9,37410.0,48.427,48.4739,48.4191,48.4426,37410.0
2017-08-07 14:05:00,61.9,61.91,61.81,61.82,16340.0,48.4426,48.4504,48.3722,48.38,16340.0
2017-08-07 14:10:00,61.82,61.88,61.79,61.88,17027.0,48.38,48.427,48.3565,48.427,17027.0
2017-08-07 14:15:00,61.89,61.92,61.85,61.86,20107.0,48.4348,48.4583,48.4035,48.4113,20107.0
2017-08-07 14:20:00,61.86,61.88,61.82,61.85,18641.0,48.4113,48.427,48.38,48.4035,18641.0
2017-08-07 14:25:00,61.86,61.9,61.85,61.89,15649.0,48.4113,48.4426,48.4035,48.4348,15649.0
2017-08-07 14:30:00,61.89,61.92,61.88,61.89,13730.0,48.4348,48.4583,48.427,48.4348,13730.0
2017-08-07 14:35:00,61.88,61.91,61.87,61.87,14788.0,48.427,48.4504,48.4191,48.4191,14788.0
2017-08-07 14:40:00,61.87,61.87,61.8,61.84,19956.0,48.4191,48.4191,48.3644,48.3957,19956.0
2017-08-07 14:45:00,61.84,61.89,61.8,61.8,24403.0,48.3957,48.4348,48.3644,48.3644,24403.0
2017-08-07 14:50:00,61.8,61.82,61.79,61.81,15680.0,48.3644,48.38,48.3565,48.3722,15680.0
2017-08-07 14:55:00,61.81,61.82,61.76,61.79,19857.0,48.3722,48.38,48.333,48.3565,19857.0
2017-08-07 15:00:00,61.79,61.88,61.78,61.86,30147.0,48.3565,48.427,48.3487,48.4113,30147.0
2017-08-07 15:05:00,61.85,61.88,61.83,61.87,25519.0,48.4035,48.427,48.3878,48.4191,25519.0
2017-08-07 15:10:00,61.87,61.9,61.81,61.87,32008.0,48.4191,48.4426,48.3722,48.4191,32008.0
2017-08-07 15:15:00,61.86,61.93,61.86,61.92,31100.0,48.4113,48.4661,48.4113,48.4583,31100.0
2017-08-07 15:20:00,61.93,61.94,61.89,61.89,27205.0,48.4661,48.4739,48.4348,48.4348,27205.0
2017-08-07 15:25:00,61.9,61.9,61.83,61.9,35179.0,48.4426,48.4426,48.3878,48.4426,35179.0
2017-08-07 15:30:00,61.89,61.9,61.86,61.88,48812.0,48.4348,48.4426,48.4113,48.427,48812.0
2017-08-07 15:35:00,61.87,61.88,61.8,61.84,62055.0,48.4191,48.427,48.3644,48.3957,62055.0
2017-08-07 15:40:00,61.84,61.86,61.83,61.85,45370.0,48.3957,48.4113,48.3878,48.4035,45370.0
2017-08-07 15:45:00,61.84,61.85,61.75,61.77,78288.0,48.3957,48.4035,48.3252,48.3409,78288.0
2017-08-07 15:50:00,61.76,61.78,61.74,61.76,67187.0,48.333,48.3487,48.3174,48.333,67187.0
2017-08-07 15:55:00,61.75,61.83,61.75,61.82,160004.0,48.3252,48.3878,48.3252,48.38,160004.0
2017-08-08 09:30:00,61.61,61.71,61.57,61.7,61002.0,48.2157,48.2939,48.1844,48.2861,61002.0
2017-08-08 09:35:00,61.66,61.73,61.61,61.72,12375.0,48.2548,48.3096,48.2157,48.3017,12375.0
2017-08-08 09:40:00,61.73,61.86,61.7,61.78,26663.0,48.3096,48.4113,48.2861,48.3487,26663.0
2017-08-08 09:45:00,61.81,61.81,61.62,61.62,40642.0,48.3722,48.3722,48.2235,48.2235,40642.0
2017-08-08 09:50:00,61.62,61.73,61.62,61.66,68768.0,48.2235,48.3096,48.2235,48.2548,68768.0
2017-08-08 09:55:00,61.65,61.8,61.64,61.78,37359.0,48.247,48.3644,48.2391,48.3487,37359.0
2017-08-08 10:00:00,61.77,61.78,61.61,61.63,30779.0,48.3409,48.3487,48.2157,48.2313,30779.0
2017-08-08 10:05:00,61.63,61.65,61.53,61.58,29461.0,48.2313,48.247,48.1531,48.1922,29461.0
2017-08-08 10:10:00,61.58,61.7,61.53,61.7,20592.0,48.1922,48.2861,48.1531,48.2861,20592.0
2017-08-08 10:15:00,61.7,61.88,61.68,61.87,28032.0,48.2861,48.427,48.2704,48.4191,28032.0
2017-08-08 10:20:00,61.88,61.93,61.84,61.93,20482.0,48.427,48.4661,48.3957,48.4661,20482.0
2017-08-08 10:25:00,61.93,62.14,61.93,62.11,33153.0,48.4661,48.6304,48.4661,48.607,33153.0
2017-08-08 10:30:00,62.12,62.12,61.95,61.97,18169.0,48.6148,48.6148,48.4817,48.4974,18169.0
2017-08-08 10:35:00,61.98,62.02,61.96,61.97,23052.0,48.5052,48.5365,48.4896,48.4974,23052.0
2017-08-08 10:40:00,61.96,62.01,61.95,61.99,16671.0,48.4896,48.5287,48.4817,48.513,16671.0
2017-08-08 10:45:00,62.0,62.06,61.97,62.0,23221.0,48.5209,48.5678,48.4974,48.5209,23221.0
2017-08-08 10:50:00,62.0,62.03,61.96,62.03,18627.0,48.5209,48.5443,48.4896,48.5443,18627.0
2017-08-08 10:55:00,62.04,62.09,62.01,62.02,15629.0,48.5522,48.5913,48.5287,48.5365,15629.0
2017-08-08 11:00:00,62.02,62.09,62.01,62.05,40663.0,48.5365,48.5913,48.5287,48.56,40663.0
2017-08-08 11:05:00,62.05,62.09,62.0,62.01,31561.0,48.56,48.5913,48.5209,48.5287,31561.0
2017-08-08 11:10:00,62.01,62.04,61.98,62.02,24795.0,48.5287,48.5522,48.5052,48.5365,24795.0
2017-08-08 11:15:00,62.03,62.09,62.01,62.08,25189.0,48.5443,48.5913,48.5287,48.5835,25189.0
2017-08-08 11:20:00,62.09,62.09,62.01,62.06,34008.0,48.5913,48.5913,48.5287,48.5678,34008.0
2017-08-08 11:25:00,62.06,62.06,61.94,61.95,21294.0,48.5678,48.5678,48.4739,48.4817,21294.0
2017-08-08 11:30:00,61.94,61.98,61.9,61.92,21148.0,48.4739,48.5052,48.4426,48.4583,21148.0
2017-08-08 11:35:00,61.91,61.94,61.84,61.89,54416.0,48.4504,48.4739,48.3957,48.4348,54416.0
2017-08-08 11:40:00,61.9,61.91,61.81,61.82,37817.0,48.4426,48.4504,48.3722,48.38,37817.0
2017-08-08 11:45:00,61.83,61.87,61.79,61.79,24538.0,48.3878,48.4191,48.3565,48.3565,24538.0
2017-08-08 11:50:00,61.8,61.93,61.79,61.9,20494.0,48.3644,48.4661,48.3565,48.4426,20494.0
2017-08-08 11:55:00,61.89,61.93,61.88,61.92,16709.0,48.4348,48.4661,48.427,48.4583,16709.0
2017-08-08 12:00:00,61.93,61.95,61.9,61.92,12551.0,48.4661,48.4817,48.4426,48.4583,12551.0
2017-08-08 12:05:00,61.92,62.01,61.92,62.01,18601.0,48.4583,48.5287,48.4583,48.5287,18601.0
2017-08-08 12:10:00,62.01,62.03,61.95,61.98,13462.0,48.5287,48.5443,48.4817,48.5052,13462.0
2017-08-08 12:15:00,61.98,61.99,61.9,61.93,23935.0,48.5052,48.513,48.4426,48.4661,23935.0
2017-08-08 12:20:00,61.92,61.98,61.91,61.93,22167.0,48.4583,48.5052,48.4504,48.4661,22167.0
2017-08-08 12:25:00,61.93,61.94,61.87,61.89,28176.0,48.4661,48.4739,48.4191,48.4348,28176.0
2017-08-08 12:30:00,61.88,61.91,61.86,61.89,10940.0,48.427,48.4504,48.4113,48.4348,10940.0
2017-08-08 12:35:00,61.89,61.91,61.81,61.83,13443.0,48.4348,48.4504,48.3722,48.3878,13443.0
2017-08-08 12:40:00,61.82,61.82,61.66,61.67,27231.0,48.38,48.38,48.2548,48.2626,27231.0
2017-08-08 12:45:00,61.68,61.72,61.62,61.65,20473.0,48.2704,48.3017,48.2235,48.247,20473.0
2017-08-08 12:50:00,61.65,61.66,61.58,61.59,17466.0,48.247,48.2548,48.1922,48.2,17466.0
2017-08-08 12:55:00,61.59,61.59,61.54,61.56,24157.0,48.2,48.2,48.1609,48.1765,24157.0
2017-08-08 13:00:00,61.58,61.59,61.51,61.51,16311.0,48.1922,48.2,48.1374,48.1374,16311.0
2017-08-08 13:05:00,61.52,61.57,61.5,61.57,16671.0,48.1452,48.1844,48.1296,48.1844,16671.0
2017-08-08 13:10:00,61.57,61.69,61.56,61.68,10664.0,48.1844,48.2783,48.1765,48.2704,10664.0
2017-08-08 13:15:00,61.69,61.74,61.68,61.72,23752.0,48.2783,48.3174,48.2704,48.3017,23752.0
2017-08-08 13:20:00,61.72,61.72,61.62,61.62,16253.0,48.3017,48.3017,48.2235,48.2235,16253.0
2017-08-08 13:25:00,61.61,61.62,61.55,61.58,20051.0,48.2157,48.2235,48.1687,48.1922,20051.0
2017-08-08 13:30:00,61.57,61.6,61.53,61.59,17066.0,48.1844,48.2078,48.1531,48.2,17066.0
2017-08-08 13:35:00,61.61,61.61,61.55,61.57,12729.0,48.2157,48.2157,48.1687,48.1844,12729.0
2017-08-08 13:40:00,61.57,61.61,61.56,61.58,20203.0,48.1844,48.2157,48.1765,48.1922,20203.0
2017-08-08 13:45:00,61.58,61.59,61.55,61.55,10016.0,48.1922,48.2,48.1687,48.1687,10016.0
2017-08-08 13:50:00,61.55,61.56,61.51,61.53,23669.0,48.1687,48.1765,48.1374,48.1531,23669.0
2017-08-08 13:55:00,61.53,61.56,61.5,61.54,30606.0,48.1531,48.1765,48.1296,48.1609,30606.0
2017-08-08 14:00:00,61.54,61.56,61.53,61.56,21062.0,48.1609,48.1765,48.1531,48.1765,21062.0
2017-08-08 14:05:00,61.56,61.61,61.54,61.57,34966.0,48.1765,48.2157,48.1609,48.1844,34966.0
2017-08-08 14:10:00,61.58,61.61,61.57,61.58,37910.0,48.1922,48.2157,48.1844,48.1922,37910.0
2017-08-08 14:15:00,61.59,61.62,61.56,61.61,29819.0,48.2,48.2235,48.1765,48.2157,29819.0
2017-08-08 14:20:00,61.61,61.65,61.57,61.61,37814.0,48.2157,48.247,48.1844,48.2157,37814.0
2017-08-08 14:25:00,61.6,61.64,61.58,61.59,85934.0,48.2078,48.2391,48.1922,48.2,85934.0
2017-08-08 14:30:00,61.59,61.61,61.53,61.55,30437.0,48.2,48.2157,48.1531,48.1687,30437.0
2017-08-08 14:35:00,61.55,61.6,61.52,61.58,49497.0,48.1687,48.2078,48.1452,48.1922,49497.0
2017-08-08 14:40:00,61.59,61.61,61.55,61.56,48734.0,48.2,48.2157,48.1687,48.1765,48734.0
2017-08-08 14:45:00,61.57,61.6,61.52,61.52,33467.0,48.1844,48.2078,48.1452,48.1452,33467.0
2017-08-08 14:50:00,61.52,61.53,61.5,61.52,25649.0,48.1452,48.1531,48.1296,48.1452,25649.0
2017-08-08 14:55:00,61.52,61.53,61.44,61.46,48504.0,48.1452,48.1531,48.0826,48.0983,48504.0
2017-08-08 15:00:00,61.46,61.51,61.45,61.47,22214.0,48.0983,48.1374,48.0904,48.1061,22214.0
2017-08-08 15:05:00,61.46,61.51,61.44,61.49,29313.0,48.0983,48.1374,48.0826,48.1217,29313.0
2017-08-08 15:10:00,61.49,61.5,61.43,61.44,23468.0,48.1217,48.1296,48.0748,48.0826,23468.0
2017-08-08 15:15:00,61.45,61.46,61.31,61.31,36828.0,48.0904,48.0983,47.9809,47.9809,36828.0
2017-08-08 15:20:00,61.31,61.34,61.26,61.27,33092.0,47.9809,48.0044,47.9417,47.9496,33092.0
2017-08-08 15:25:00,61.27,61.31,61.22,61.3,37779.0,47.9496,47.9809,47.9104,47.9731,37779.0
2017-08-08 15:30:00,61.31,61.33,61.24,61.28,54678.0,47.9809,47.9965,47.9261,47.9574,54678.0
2017-08-08 15:35:00,61.28,61.29,61.18,61.28,54223.0,47.9574,47.9652,47.8791,47.9574,54223.0
2017-08-08 15:40:00,61.28,61.39,61.28,61.35,59520.0,47.9574,48.0435,47.9574,48.0122,59520.0
2017-08-08 15:45:00,61.35,61.42,61.34,61.39,66381.0,48.0122,48.067,48.0044,48.0435,66381.0
2017-08-08 15:50:00,61.38,61.39,61.29,61.33,74232.0,48.0357,48.0435,47.9652,47.9965,74232.0
2017-08-08 15:55:00,61.33,61.38,61.31,61.36,179144.0,47.9965,48.0357,47.9809,48.02,179144.0
2017-08-09 09:30:00,61.8,61.88,61.63,61.81,72901.0,48.3644,48.427,48.2313,48.3722,72901.0
2017-08-09 09:35:00,61.83,61.89,61.72,61.79,29884.0,48.3878,48.4348,48.3017,48.3565,29884.0
2017-08-09 09:40:00,61.76,61.81,61.68,61.78,34534.0,48.333,48.3722,48.2704,48.3487,34534.0
2017-08-09 09:45:00,61.8,61.92,61.72,61.81,46667.0,48.3644,48.4583,48.3017,48.3722,46667.0
2017-08-09 09:50:00,61.83,61.98,61.81,61.89,23078.0,48.3878,48.5052,48.3722,48.4348,23078.0
2017-08-09 09:55:00,61.88,61.92,61.68,61.72,18758.0,48.427,48.4583,48.2704,48.3017,18758.0
2017-08-09 10:00:00,61.68,61.74,61.65,61.69,16431.0,48.2704,48.3174,48.247,48.2783,16431.0
2017-08-09 10:05:00,61.68,61.73,61.64,61.65,13605.0,48.2704,48.3096,48.2391,48.247,13605.0
2017-08-09 10:10:00,61.65,61.79,61.63,61.7,10695.0,48.247,48.3565,48.2313,48.2861,10695.0
2017-08-09 10:15:00,61.7,61.77,61.66,61.7,18132.0,48.2861,48.3409,48.2548,48.2861,18132.0
2017-08-09 10:20:00,61.73,61.86,61.7,61.76,26375.0,48.3096,48.4113,48.2861,48.333,26375.0
2017-08-09 10:25:00,61.76,61.83,61.73,61.79,18415.0,48.333,48.3878,48.3096,48.3565,18415.0
2017-08-09 10:30:00,61.78,61.86,61.7,61.83,28159.0,48.3487,48.4113,48.2861,48.3878,28159.0
2017-08-09 10:35:00,61.81,61.83,61.52,61.53,32241.0,48.3722,48.3878,48.1452,48.1531,32241.0
2017-08-09 10:40:00,61.55,61.56,61.34,61.42,29045.0,48.1687,48.1765,48.0044,48.067,29045.0
2017-08-09 10:45:00,61.41,61.51,61.37,61.43,36723.0,48.0591,48.1374,48.0278,48.0748,36723.0
2017-08-09 10:50:00,61.43,61.6,61.42,61.57,31097.0,48.0748,48.2078,48.067,48.1844,31097.0
2017-08-09 10:55:00,61.56,61.77,61.48,61.71,51420.0,48.1765,48.3409,48.1139,48.2939,51420.0
2017-08-09 11:00:00,61.69,61.69,61.59,61.64,16814.0,48.2783,48.2783,48.2,48.2391,16814.0
2017-08-09 11:05:00,61.63,61.65,61.53,61.59,38463.0,48.2313,48.247,48.1531,48.2,38463.0
2017-08-09 11:10:00,61.62,61.62,61.43,61.47,29691.0,48.2235,48.2235,48.0748,48.1061,29691.0
2017-08-09 11:15:00,61.47,61.48,61.36,61.37,22597.0,48.1061,48.1139,48.02,48.0278,22597.0
2017-08-09 11:20:00,61.35,61.4,61.33,61.35,14780.0,48.0122,48.0513,47.9965,48.0122,14780.0
2017-08-09 11:25:00,61.34,61.42,61.28,61.4,30285.0,48.0044,48.067,47.9574,48.0513,30285.0
2017-08-09 11:30:00,61.41,61.57,61.4,61.52,34445.0,48.0591,48.1844,48.0513,48.1452,34445.0
2017-08-09 11:35:00,61.5,61.52,61.44,61.5,7881.0,48.1296,48.1452,48.0826,48.1296,7881.0
2017-08-09 11:40:00,61.51,61.53,61.47,61.52,9767.0,48.1374,48.1531,48.1061,48.1452,9767.0
2017-08-09 11:45:00,61.51,61.54,61.46,61.46,9797.0,48.1374,48.1609,48.0983,48.0983,9797.0
2017-08-09 11:50:00,61.45,61.55,61.4,61.54,18095.0,48.0904,48.1687,48.0513,48.1609,18095.0
2017-08-09 11:55:00,61.54,61.59,61.53,61.54,9257.0,48.1609,48.2,48.1531,48.1609,9257.0
2017-08-09 12:00:00,61.54,61.58,61.51,61.57,13672.0,48.1609,48.1922,48.1374,48.1844,13672.0
2017-08-09 12:05:00,61.56,61.57,61.51,61.51,12484.0,48.1765,48.1844,48.1374,48.1374,12484.0
2017-08-09 12:10:00,61.52,61.58,61.52,61.58,16066.0,48.1452,48.1922,48.1452,48.1922,16066.0
2017-08-09 12:15:00,61.57,61.67,61.57,61.61,21375.0,48.1844,48.2626,48.1844,48.2157,21375.0
2017-08-09 12:20:00,61.61,61.63,61.54,61.56,9210.0,48.2157,48.2313,48.1609,48.1765,9210.0
2017-08-09 12:25:00,61.58,61.62,61.56,61.56,13581.0,48.1922,48.2235,48.1765,48.1765,13581.0
2017-08-09 12:30:00,61.56,61.6,61.56,61.59,10059.0,48.1765,48.2078,48.1765,48.2,10059.0
2017-08-09 12:35:00,61.6,61.64,61.57,61.58,12285.0,48.2078,48.2391,48.1844,48.1922,12285.0
2017-08-09 12:40:00,61.57,61.57,61.52,61.53,19441.0,48.1844,48.1844,48.1452,48.1531,19441.0
2017-08-09 12:45:00,61.54,61.57,61.49,61.51,17880.0,48.1609,48.1844,48.1217,48.1374,17880.0
2017-08-09 12:50:00,61.51,61.54,61.5,61.54,7639.0,48.1374,48.1609,48.1296,48.1609,7639.0
2017-08-09 12:55:00,61.54,61.54,61.46,61.5,40811.0,48.1609,48.1609,48.0983,48.1296,40811.0
2017-08-09 13:00:00,61.5,61.54,61.48,61.51,16712.0,48.1296,48.1609,48.1139,48.1374,16712.0
2017-08-09 13:05:00,61.52,61.58,61.52,61.58,11283.0,48.1452,48.1922,48.1452,48.1922,11283.0
2017-08-09 13:10:00,61.59,61.61,61.56,61.57,20703.0,48.2,48.2157,48.1765,48.1844,20703.0
2017-08-09 13:15:00,61.57,61.58,61.5,61.53,15553.0,48.1844,48.1922,48.1296,48.1531,15553.0
2017-08-09 13:20:00,61.53,61.57,61.53,61.56,14915.0,48.1531,48.1844,48.1531,48.1765,14915.0
2017-08-09 13:25:00,61.56,61.59,61.52,61.59,14024.0,48.1765,48.2,48.1452,48.2,14024.0
2017-08-09 13:30:00,61.59,61.62,61.58,61.61,7964.0,48.2,48.2235,48.1922,48.2157,7964.0
2017-08-09 13:35:00,61.61,61.63,61.6,61.6,12352.0,48.2157,48.2313,48.2078,48.2078,12352.0
2017-08-09 13:40:00,61.61,61.64,61.6,61.61,15003.0,48.2157,48.2391,48.2078,48.2157,15003.0
2017-08-09 13:45:00,61.6,61.61,61.56,61.59,8833.0,48.2078,48.2157,48.1765,48.2,8833.0
2017-08-09 13:50:00,61.59,61.6,61.51,61.55,12703.0,48.2,48.2078,48.1374,48.1687,12703.0
2017-08-09 13:55:00,61.55,61.57,61.53,61.57,12208.0,48.1687,48.1844,48.1531,48.1844,12208.0
2017-08-09 14:00:00,61.56,61.6,61.55,61.59,14794.0,48.1765,48.2078,48.1687,48.2,14794.0
2017-08-09 14:05:00,61.58,61.59,61.54,61.55,21651.0,48.1922,48.2,48.1609,48.1687,21651.0
2017-08-09 14:10:00,61.54,61.59,61.53,61.59,18278.0,48.1609,48.2,48.1531,48.2,18278.0
2017-08-09 14:15:00,61.6,61.62,61.57,61.58,20450.0,48.2078,48.2235,48.1844,48.1922,20450.0
2017-08-09 14:20:00,61.59,61.63,61.56,61.63,27078.0,48.2,48.2313,48.1765,48.2313,27078.0
2017-08-09 14:25:00,61.62,61.71,61.62,61.66,35497.0,48.2235,48.2939,48.2235,48.2548,35497.0
2017-08-09 14:30:00,61.67,61.67,61.59,61.59,26424.0,48.2626,48.2626,48.2,48.2,26424.0
2017-08-09 14:35:00,61.59,61.64,61.59,61.6,20412.0,48.2,48.2391,48.2,48.2078,20412.0
2017-08-09 14:40:00,61.6,61.65,61.6,61.61,20996.0,48.2078,48.247,48.2078,48.2157,20996.0
2017-08-09 14:45:00,61.61,61.67,61.59,61.67,23482.0,48.2157,48.2626,48.2,48.2626,23482.0
2017-08-09 14:50:00,61.66,61.67,61.63,61.65,36192.0,48.2548,48.2626,48.2313,48.247,36192.0
2017-08-09 14:55:00,61.66,61.66,61.6,61.61,51848.0,48.2548,48.2548,48.2078,48.2157,51848.0
2017-08-09 15:00:00,61.61,61.65,61.6,61.63,22505.0,48.2157,48.247,48.2078,48.2313,22505.0
2017-08-09 15:05:00,61.63,61.64,61.61,61.64,15859.0,48.2313,48.2391,48.2157,48.2391,15859.0
2017-08-09 15:10:00,61.64,61.73,61.64,61.65,30908.0,48.2391,48.3096,48.2391,48.247,30908.0
2017-08-09 15:15:00,61.66,61.66,61.62,61.63,22067.0,48.2548,48.2548,48.2235,48.2313,22067.0
2017-08-09 15:20:00,61.64,61.68,61.62,61.64,22512.0,48.2391,48.2704,48.2235,48.2391,22512.0
2017-08-09 15:25:00,61.64,61.64,61.57,61.63,20747.0,48.2391,48.2391,48.1844,48.2313,20747.0
2017-08-09 15:30:00,61.63,61.69,61.61,61.67,34373.0,48.2313,48.2783,48.2157,48.2626,34373.0
2017-08-09 15:35:00,61.67,61.72,61.63,61.68,40926.0,48.2626,48.3017,48.2313,48.2704,40926.0
2017-08-09 15:40:00,61.68,61.72,61.66,61.66,52394.0,48.2704,48.3017,48.2548,48.2548,52394.0
2017-08-09 15:45:00,61.67,61.68,61.61,61.63,71150.0,48.2626,48.2704,48.2157,48.2313,71150.0
2017-08-09 15:50:00,61.63,61.65,61.59,61.65,70372.0,48.2313,48.247,48.2,48.247,70372.0
2017-08-09 15:55:00,61.64,61.66,61.63,61.65,129383.0,48.2391,48.2548,48.2313,48.247,129383.0
2017-08-10 09:30:00,61.71,61.89,61.71,61.86,33463.0,48.2939,48.4348,48.2939,48.4113,33463.0
2017-08-10 09:35:00,61.83,61.91,61.62,61.63,31539.0,48.3878,48.4504,48.2235,48.2313,31539.0
2017-08-10 09:40:00,61.62,61.69,61.57,61.66,20842.0,48.2235,48.2783,48.1844,48.2548,20842.0
2017-08-10 09:45:00,61.68,61.76,61.68,61.72,14145.0,48.2704,48.333,48.2704,48.3017,14145.0
2017-08-10 09:50:00,61.71,61.84,61.71,61.83,20165.0,48.2939,48.3957,48.2939,48.3878,20165.0
2017-08-10 09:55:00,61.83,61.89,61.78,61.85,22757.0,48.3878,48.4348,48.3487,48.4035,22757.0
2017-08-10 10:00:00,61.86,61.95,61.77,61.91,29152.0,48.4113,48.4817,48.3409,48.4504,29152.0
2017-08-10 10:05:00,61.9,61.91,61.72,61.76,51196.0,48.4426,48.4504,48.3017,48.333,51196.0
2017-08-10 10:10:00,61.75,61.75,61.62,61.65,12737.0,48.3252,48.3252,48.2235,48.247,12737.0
2017-08-10 10:15:00,61.65,61.76,61.64,61.76,27521.0,48.247,48.333,48.2391,48.333,27521.0
2017-08-10 10:20:00,61.76,61.83,61.73,61.8,46228.0,48.333,48.3878,48.3096,48.3644,46228.0
2017-08-10 10:25:00,61.8,61.96,61.79,61.96,32268.0,48.3644,48.4896,48.3565,48.4896,32268.0
2017-08-10 10:30:00,61.97,62.01,61.8,61.88,28925.0,48.4974,48.5287,48.3644,48.427,28925.0
2017-08-10 10:35:00,61.89,61.99,61.87,61.95,27034.0,48.4348,48.513,48.4191,48.4817,27034.0
2017-08-10 10:40:00,61.97,61.98,61.82,61.97,15430.0,48.4974,48.5052,48.38,48.4974,15430.0
2017-08-10 10:45:00,61.98,62.0,61.86,61.86,16377.0,48.5052,48.5209,48.4113,48.4113,16377.0
2017-08-10 10:50:00,61.86,61.87,61.78,61.8,91698.0,48.4113,48.4191,48.3487,48.3644,91698.0
2017-08-10 10:55:00,61.8,61.87,61.78,61.78,68138.0,48.3644,48.4191,48.3487,48.3487,68138.0
2017-08-10 11:00:00,61.77,61.78,61.68,61.71,27489.0,48.3409,48.3487,48.2704,48.2939,27489.0
2017-08-10 11:05:00,61.71,61.79,61.7,61.75,19358.0,48.2939,48.3565,48.2861,48.3252,19358.0
2017-08-10 11:10:00,61.75,61.77,61.68,61.69,27772.0,48.3252,48.3409,48.2704,48.2783,27772.0
2017-08-10 11:15:00,61.69,61.71,61.55,61.61,27747.0,48.2783,48.2939,48.1687,48.2157,27747.0
2017-08-10 11:20:00,61.62,61.63,61.51,61.57,29831.0,48.2235,48.2313,48.1374,48.1844,29831.0
2017-08-10 11:25:00,61.56,61.66,61.54,61.63,16522.0,48.1765,48.2548,48.1609,48.2313,16522.0
2017-08-10 11:30:00,61.63,61.65,61.59,61.62,13699.0,48.2313,48.247,48.2,48.2235,13699.0
2017-08-10 11:35:00,61.63,61.72,61.58,61.67,21462.0,48.2313,48.3017,48.1922,48.2626,21462.0
2017-08-10 11:40:00,61.65,61.73,61.63,61.71,19538.0,48.247,48.3096,48.2313,48.2939,19538.0
2017-08-10 11:45:00,61.71,61.75,61.68,61.74,13652.0,48.2939,48.3252,48.2704,48.3174,13652.0
2017-08-10 11:50:00,61.73,61.75,61.68,61.72,26971.0,48.3096,48.3252,48.2704,48.3017,26971.0
2017-08-10 11:55:00,61.71,61.73,61.61,61.61,15013.0,48.2939,48.3096,48.2157,48.2157,15013.0
2017-08-10 12:00:00,61.59,61.59,61.47,61.51,22798.0,48.2,48.2,48.1061,48.1374,22798.0
2017-08-10 12:05:00,61.52,61.57,61.49,61.55,10450.0,48.1452,48.1844,48.1217,48.1687,10450.0
2017-08-10 12:10:00,61.55,61.55,61.48,61.54,14160.0,48.1687,48.1687,48.1139,48.1609,14160.0
2017-08-10 12:15:00,61.54,61.59,61.47,61.5,17663.0,48.1609,48.2,48.1061,48.1296,17663.0
2017-08-10 12:20:00,61.5,61.55,61.45,61.54,8286.0,48.1296,48.1687,48.0904,48.1609,8286.0
2017-08-10 12:25:00,61.54,61.6,61.53,61.6,10392.0,48.1609,48.2078,48.1531,48.2078,10392.0
2017-08-10 12:30:00,61.6,61.69,61.58,61.66,18461.0,48.2078,48.2783,48.1922,48.2548,18461.0
2017-08-10 12:35:00,61.66,61.67,61.59,61.61,23257.0,48.2548,48.2626,48.2,48.2157,23257.0
2017-08-10 12:40:00,61.6,61.61,61.46,61.48,22232.0,48.2078,48.2157,48.0983,48.1139,22232.0
2017-08-10 12:45:00,61.48,61.53,61.48,61.49,17126.0,48.1139,48.1531,48.1139,48.1217,17126.0
2017-08-10 12:50:00,61.47,61.49,61.42,61.43,22515.0,48.1061,48.1217,48.067,48.0748,22515.0
2017-08-10 12:55:00,61.44,61.46,61.41,61.42,21637.0,48.0826,48.0983,48.0591,48.067,21637.0
2017-08-10 13:00:00,61.43,61.47,61.29,61.37,63557.0,48.0748,48.1061,47.9652,48.0278,63557.0
2017-08-10 13:05:00,61.36,61.37,61.28,61.31,10191.0,48.02,48.0278,47.9574,47.9809,10191.0
2017-08-10 13:10:00,61.31,61.34,61.29,61.31,15494.0,47.9809,48.0044,47.9652,47.9809,15494.0
2017-08-10 13:15:00,61.32,61.45,61.31,61.43,16001.0,47.9887,48.0904,47.9809,48.0748,16001.0
2017-08-10 13:20:00,61.42,61.51,61.4,61.49,18764.0,48.067,48.1374,48.0513,48.1217,18764.0
2017-08-10 13:25:00,61.49,61.49,61.41,61.44,18213.0,48.1217,48.1217,48.0591,48.0826,18213.0
2017-08-10 13:30:00,61.44,61.45,61.4,61.45,11785.0,48.0826,48.0904,48.0513,48.0904,11785.0
2017-08-10 13:35:00,61.45,61.52,61.45,61.51,11799.0,48.0904,48.1452,48.0904,48.1374,11799.0
2017-08-10 13:40:00,61.51,61.51,61.33,61.34,19045.0,48.1374,48.1374,47.9965,48.0044,19045.0
2017-08-10 13:45:00,61.37,61.37,61.31,61.33,13108.0,48.0278,48.0278,47.9809,47.9965,13108.0
2017-08-10 13:50:00,61.32,61.37,61.3,61.37,13067.0,47.9887,48.0278,47.9731,48.0278,13067.0
2017-08-10 13:55:00,61.38,61.46,61.36,61.43,16609.0,48.0357,48.0983,48.02,48.0748,16609.0
2017-08-10 14:00:00,61.42,61.46,61.41,61.45,17242.0,48.067,48.0983,48.0591,48.0904,17242.0
2017-08-10 14:05:00,61.46,61.48,61.44,61.46,19436.0,48.0983,48.1139,48.0826,48.0983,19436.0
2017-08-10 14:10:00,61.46,61.5,61.45,61.48,27714.0,48.0983,48.1296,48.0904,48.1139,27714.0
2017-08-10 14:15:00,61.48,61.53,61.46,61.53,20789.0,48.1139,48.1531,48.0983,48.1531,20789.0
2017-08-10 14:20:00,61.54,61.59,61.52,61.52,19929.0,48.1609,48.2,48.1452,48.1452,19929.0
2017-08-10 14:25:00,61.53,61.54,61.37,61.38,24661.0,48.1531,48.1609,48.0278,48.0357,24661.0
2017-08-10 14:30:00,61.39,61.47,61.37,61.47,21624.0,48.0435,48.1061,48.0278,48.1061,21624.0
2017-08-10 14:35:00,61.46,61.48,61.33,61.33,25116.0,48.0983,48.1139,47.9965,47.9965,25116.0
2017-08-10 14:40:00,61.33,61.39,61.31,61.38,23038.0,47.9965,48.0435,47.9809,48.0357,23038.0
2017-08-10 14:45:00,61.38,61.43,61.37,61.4,19621.0,48.0357,48.0748,48.0278,48.0513,19621.0
2017-08-10 14:50:00,61.41,61.41,61.29,61.36,23477.0,48.0591,48.0591,47.9652,48.02,23477.0
2017-08-10 14:55:00,61.36,61.36,61.29,61.33,17476.0,48.02,48.02,47.9652,47.9965,17476.0
2017-08-10 15:00:00,61.33,61.43,61.32,61.36,24098.0,47.9965,48.0748,47.9887,48.02,24098.0
2017-08-10 15:05:00,61.37,61.37,61.32,61.35,29367.0,48.0278,48.0278,47.9887,48.0122,29367.0
2017-08-10 15:10:00,61.36,61.36,61.25,61.25,31416.0,48.02,48.02,47.9339,47.9339,31416.0
2017-08-10 15:15:00,61.24,61.26,61.21,61.25,63972.0,47.9261,47.9417,47.9026,47.9339,63972.0
2017-08-10 15:20:00,61.25,61.25,61.2,61.25,31533.0,47.9339,47.9339,47.8948,47.9339,31533.0
2017-08-10 15:25:00,61.25,61.29,61.2,61.29,57985.0,47.9339,47.9652,47.8948,47.9652,57985.0
2017-08-10 15:30:00,61.28,61.32,61.21,61.31,51851.0,47.9574,47.9887,47.9026,47.9809,51851.0
2017-08-10 15:35:00,61.31,61.35,61.25,61.3,38391.0,47.9809,48.0122,47.9339,47.9731,38391.0
2017-08-10 15:40:00,61.3,61.36,61.26,61.29,67138.0,47.9731,48.02,47.9417,47.9652,67138.0
2017-08-10 15:45:00,61.28,61.32,61.22,61.22,75771.0,47.9574,47.9887,47.9104,47.9104,75771.0
2017-08-10 15:50:00,61.23,61.37,61.22,61.37,98853.0,47.9183,48.0278,47.9104,48.0278,98853.0
2017-08-10 15:55:00,61.36,61.46,61.35,61.36,274011.0,48.02,48.0983,48.0122,48.02,274011.0
2017-08-11 09:30:00,61.28,61.29,61.0,61.24,107062.0,47.9574,47.9652,47.7383,47.9261,107062.0
2017-08-11 09:35:00,61.27,61.31,61.13,61.23,27269.0,47.9496,47.9809,47.84,47.9183,27269.0
2017-08-11 09:40:00,61.22,61.24,61.13,61.19,29004.0,47.9104,47.9261,47.84,47.887,29004.0
2017-08-11 09:45:00,61.21,61.24,61.14,61.22,55380.0,47.9026,47.9261,47.8478,47.9104,55380.0
2017-08-11 09:50:00,61.23,61.28,61.12,61.14,35455.0,47.9183,47.9574,47.8322,47.8478,35455.0
2017-08-11 09:55:00,61.14,61.14,61.05,61.07,29093.0,47.8478,47.8478,47.7774,47.7931,29093.0
2017-08-11 10:00:00,61.09,61.09,61.02,61.04,25737.0,47.8087,47.8087,47.7539,47.7696,25737.0
2017-08-11 10:05:00,61.03,61.09,60.96,61.02,48136.0,47.7618,47.8087,47.707,47.7539,48136.0
2017-08-11 10:10:00,61.0,61.26,60.99,61.26,33933.0,47.7383,47.9417,47.7304,47.9417,33933.0
2017-08-11 10:15:00,61.26,61.27,61.17,61.2,21083.0,47.9417,47.9496,47.8713,47.8948,21083.0
2017-08-11 10:20:00,61.19,61.26,61.16,61.2,43025.0,47.887,47.9417,47.8635,47.8948,43025.0
2017-08-11 10:25:00,61.18,61.2,61.01,61.03,48691.0,47.8791,47.8948,47.7461,47.7618,48691.0
2017-08-11 10:30:00,61.04,61.11,61.0,61.11,37590.0,47.7696,47.8244,47.7383,47.8244,37590.0
2017-08-11 10:35:00,61.11,61.25,61.11,61.25,13138.0,47.8244,47.9339,47.8244,47.9339,13138.0
2017-08-11 10:40:00,61.23,61.29,61.21,61.22,17444.0,47.9183,47.9652,47.9026,47.9104,17444.0
2017-08-11 10:45:00,61.21,61.22,61.12,61.14,15749.0,47.9026,47.9104,47.8322,47.8478,15749.0
2017-08-11 10:50:00,61.13,61.13,61.07,61.08,17369.0,47.84,47.84,47.7931,47.8009,17369.0
2017-08-11 10:55:00,61.08,61.15,61.06,61.13,20563.0,47.8009,47.8557,47.7852,47.84,20563.0
2017-08-11 11:00:00,61.13,61.25,61.13,61.22,21282.0,47.84,47.9339,47.84,47.9104,21282.0
2017-08-11 11:05:00,61.21,61.21,61.07,61.07,14474.0,47.9026,47.9026,47.7931,47.7931,14474.0
2017-08-11 11:10:00,61.06,61.1,61.05,61.09,18011.0,47.7852,47.8165,47.7774,47.8087,18011.0
2017-08-11 11:15:00,61.1,61.1,61.0,61.09,33164.0,47.8165,47.8165,47.7383,47.8087,33164.0
2017-08-11 11:20:00,61.08,61.11,60.94,61.11,39903.0,47.8009,47.8244,47.6913,47.8244,39903.0
2017-08-11 11:25:00,61.1,61.13,60.99,61.0,16766.0,47.8165,47.84,47.7304,47.7383,16766.0
2017-08-11 11:30:00,61.0,61.02,60.93,60.99,16284.0,47.7383,47.7539,47.6835,47.7304,16284.0
2017-08-11 11:35:00,61.0,61.02,60.94,60.97,20712.0,47.7383,47.7539,47.6913,47.7148,20712.0
2017-08-11 11:40:00,60.97,61.08,60.96,61.04,24643.0,47.7148,47.8009,47.707,47.7696,24643.0
2017-08-11 11:45:00,61.05,61.11,61.05,61.11,16902.0,47.7774,47.8244,47.7774,47.8244,16902.0
2017-08-11 11:50:00,61.11,61.17,61.08,61.17,11887.0,47.8244,47.8713,47.8009,47.8713,11887.0
2017-08-11 11:55:00,61.17,61.17,61.11,61.11,14408.0,47.8713,47.8713,47.8244,47.8244,14408.0
2017-08-11 12:00:00,61.12,61.14,61.06,61.07,16619.0,47.8322,47.8478,47.7852,47.7931,16619.0
2017-08-11 12:05:00,61.08,61.17,61.08,61.14,18260.0,47.8009,47.8713,47.8009,47.8478,18260.0
2017-08-11 12:10:00,61.15,61.17,61.13,61.15,17431.0,47.8557,47.8713,47.84,47.8557,17431.0
2017-08-11 12:15:00,61.14,61.16,61.13,61.15,8825.0,47.8478,47.8635,47.84,47.8557,8825.0
2017-08-11 12:20:00,61.15,61.23,61.15,61.22,13436.0,47.8557,47.9183,47.8557,47.9104,13436.0
2017-08-11 12:25:00,61.23,61.27,61.22,61.27,20504.0,47.9183,47.9496,47.9104,47.9496,20504.0
2017-08-11 12:30:00,61.27,61.32,61.27,61.28,14070.0,47.9496,47.9887,47.9496,47.9574,14070.0
2017-08-11 12:35:00,61.28,61.28,61.21,61.21,9592.0,47.9574,47.9574,47.9026,47.9026,9592.0
2017-08-11 12:40:00,61.21,61.24,61.17,61.2,17924.0,47.9026,47.9261,47.8713,47.8948,17924.0
2017-08-11 12:45:00,61.2,61.27,61.18,61.19,18430.0,47.8948,47.9496,47.8791,47.887,18430.0
2017-08-11 12:50:00,61.2,61.21,61.15,61.18,7809.0,47.8948,47.9026,47.8557,47.8791,7809.0
2017-08-11 12:55:00,61.18,61.2,61.15,61.16,6189.0,47.8791,47.8948,47.8557,47.8635,6189.0
2017-08-11 13:00:00,61.14,61.18,61.13,61.16,15855.0,47.8478,47.8791,47.84,47.8635,15855.0
2017-08-11 13:05:00,61.15,61.22,61.14,61.22,17852.0,47.8557,47.9104,47.8478,47.9104,17852.0
2017-08-11 13:10:00,61.21,61.27,61.2,61.22,18534.0,47.9026,47.9496,47.8948,47.9104,18534.0
2017-08-11 13:15:00,61.23,61.3,61.22,61.3,18914.0,47.9183,47.9731,47.9104,47.9731,18914.0
2017-08-11 13:20:00,61.29,61.32,61.26,61.31,15913.0,47.9652,47.9887,47.9417,47.9809,15913.0
2017-08-11 13:25:00,61.32,61.35,61.26,61.28,17579.0,47.9887,48.0122,47.9417,47.9574,17579.0
2017-08-11 13:30:00,61.3,61.37,61.29,61.33,10233.0,47.9731,48.0278,47.9652,47.9965,10233.0
2017-08-11 13:35:00,61.31,61.32,61.29,61.32,9023.0,47.9809,47.9887,47.9652,47.9887,9023.0
2017-08-11 13:40:00,61.31,61.31,61.2,61.22,12434.0,47.9809,47.9809,47.8948,47.9104,12434.0
2017-08-11 13:45:00,61.22,61.25,61.18,61.25,14189.0,47.9104,47.9339,47.8791,47.9339,14189.0
2017-08-11 13:50:00,61.25,61.28,61.24,61.28,23519.0,47.9339,47.9574,47.9261,47.9574,23519.0
2017-08-11 13:55:00,61.27,61.29,61.24,61.26,15365.0,47.9496,47.9652,47.9261,47.9417,15365.0
2017-08-11 14:00:00,61.26,61.27,61.23,61.26,12344.0,47.9417,47.9496,47.9183,47.9417,12344.0
2017-08-11 14:05:00,61.26,61.26,61.22,61.24,8750.0,47.9417,47.9417,47.9104,47.9261,8750.0
2017-08-11 14:10:00,61.24,61.29,61.22,61.24,17928.0,47.9261,47.9652,47.9104,47.9261,17928.0
2017-08-11 14:15:00,61.24,61.32,61.24,61.28,20503.0,47.9261,47.9887,47.9261,47.9574,20503.0
2017-08-11 14:20:00,61.29,61.3,61.27,61.28,14095.0,47.9652,47.9731,47.9496,47.9574,14095.0
2017-08-11 14:25:00,61.3,61.3,61.21,61.21,11049.0,47.9731,47.9731,47.9026,47.9026,11049.0
2017-08-11 14:30:00,61.22,61.22,61.17,61.17,11954.0,47.9104,47.9104,47.8713,47.8713,11954.0
2017-08-11 14:35:00,61.17,61.17,61.1,61.16,19754.0,47.8713,47.8713,47.8165,47.8635,19754.0
2017-08-11 14:40:00,61.16,61.22,61.16,61.19,18017.0,47.8635,47.9104,47.8635,47.887,18017.0
2017-08-11 14:45:00,61.19,61.22,61.19,61.2,16691.0,47.887,47.9104,47.887,47.8948,16691.0
2017-08-11 14:50:00,61.19,61.21,61.1,61.12,21681.0,47.887,47.9026,47.8165,47.8322,21681.0
2017-08-11 14:55:00,61.13,61.16,61.07,61.08,17301.0,47.84,47.8635,47.7931,47.8009,17301.0
2017-08-11 15:00:00,61.09,61.17,61.09,61.16,20824.0,47.8087,47.8713,47.8087,47.8635,20824.0
2017-08-11 15:05:00,61.17,61.2,61.15,61.16,12519.0,47.8713,47.8948,47.8557,47.8635,12519.0
2017-08-11 15:10:00,61.15,61.22,61.15,61.2,21330.0,47.8557,47.9104,47.8557,47.8948,21330.0
2017-08-11 15:15:00,61.21,61.22,61.13,61.14,19129.0,47.9026,47.9104,47.84,47.8478,19129.0
2017-08-11 15:20:00,61.14,61.18,61.13,61.16,35820.0,47.8478,47.8791,47.84,47.8635,35820.0
2017-08-11 15:25:00,61.16,61.19,61.07,61.08,27618.0,47.8635,47.887,47.7931,47.8009,27618.0
2017-08-11 15:30:00,61.09,61.13,61.09,61.11,20650.0,47.8087,47.84,47.8087,47.8244,20650.0
2017-08-11 15:35:00,61.11,61.14,61.07,61.14,30282.0,47.8244,47.8478,47.7931,47.8478,30282.0
2017-08-11 15:40:00,61.15,61.18,61.11,61.18,37826.0,47.8557,47.8791,47.8244,47.8791,37826.0
2017-08-11 15:45:00,61.18,61.24,61.17,61.17,64541.0,47.8791,47.9261,47.8713,47.8713,64541.0
2017-08-11 15:50:00,61.16,61.19,61.12,61.17,60005.0,47.8635,47.887,47.8322,47.8713,60005.0
2017-08-11 15:55:00,61.17,61.18,61.09,61.13,103258.0,47.8713,47.8791,47.8087,47.84,103258.0
2017-08-14 09:30:00,61.33,61.33,60.9,61.04,53200.0,47.9965,47.9965,47.66,47.7696,53200.0
2017-08-14 09:35:00,61.0,61.13,60.92,61.13,23291.0,47.7383,47.84,47.6757,47.84,23291.0
2017-08-14 09:40:00,61.12,61.31,61.09,61.24,23132.0,47.8322,47.9809,47.8087,47.9261,23132.0
2017-08-14 09:45:00,61.27,61.34,61.22,61.33,10435.0,47.9496,48.0044,47.9104,47.9965,10435.0
2017-08-14 09:50:00,61.33,61.4,61.29,61.29,16338.0,47.9965,48.0513,47.9652,47.9652,16338.0
2017-08-14 09:55:00,61.28,61.29,61.24,61.26,18008.0,47.9574,47.9652,47.9261,47.9417,18008.0
2017-08-14 10:00:00,61.26,61.31,61.23,61.26,17915.0,47.9417,47.9809,47.9183,47.9417,17915.0
2017-08-14 10:05:00,61.25,61.31,61.24,61.24,14781.0,47.9339,47.9809,47.9261,47.9261,14781.0
2017-08-14 10:10:00,61.24,61.36,61.24,61.28,18327.0,47.9261,48.02,47.9261,47.9574,18327.0
2017-08-14 10:15:00,61.29,61.33,61.23,61.29,18919.0,47.9652,47.9965,47.9183,47.9652,18919.0
2017-08-14 10:20:00,61.29,61.35,61.27,61.33,16059.0,47.9652,48.0122,47.9496,47.9965,16059.0
2017-08-14 10:25:00,61.33,61.37,61.27,61.27,13883.0,47.9965,48.0278,47.9496,47.9496,13883.0
2017-08-14 10:30:00,61.28,61.41,61.26,61.4,68063.0,47.9574,48.0591,47.9417,48.0513,68063.0
2017-08-14 10:35:00,61.4,61.4,61.35,61.36,10938.0,48.0513,48.0513,48.0122,48.02,10938.0
2017-08-14 10:40:00,61.36,61.48,61.36,61.46,26309.0,48.02,48.1139,48.02,48.0983,26309.0
2017-08-14 10:45:00,61.47,61.52,61.43,61.46,17507.0,48.1061,48.1452,48.0748,48.0983,17507.0
2017-08-14 10:50:00,61.47,61.55,61.47,61.47,15941.0,48.1061,48.1687,48.1061,48.1061,15941.0
2017-08-14 10:55:00,61.46,61.47,61.42,61.46,10632.0,48.0983,48.1061,48.067,48.0983,10632.0
2017-08-14 11:00:00,61.46,61.46,61.4,61.42,8471.0,48.0983,48.0983,48.0513,48.067,8471.0
2017-08-14 11:05:00,61.42,61.48,61.41,61.44,18307.0,48.067,48.1139,48.0591,48.0826,18307.0
2017-08-14 11:10:00,61.43,61.45,61.31,61.33,9941.0,48.0748,48.0904,47.9809,47.9965,9941.0
2017-08-14 11:15:00,61.33,61.35,61.29,61.33,16128.0,47.9965,48.0122,47.9652,47.9965,16128.0
2017-08-14 11:20:00,61.32,61.41,61.31,61.39,26107.0,47.9887,48.0591,47.9809,48.0435,26107.0
2017-08-14 11:25:00,61.38,61.48,61.36,61.48,20438.0,48.0357,48.1139,48.02,48.1139,20438.0
2017-08-14 11:30:00,61.47,61.51,61.43,61.44,14583.0,48.1061,48.1374,48.0748,48.0826,14583.0
2017-08-14 11:35:00,61.44,61.5,61.41,61.49,66735.0,48.0826,48.1296,48.0591,48.1217,66735.0
2017-08-14 11:40:00,61.5,61.57,61.48,61.57,17461.0,48.1296,48.1844,48.1139,48.1844,17461.0
2017-08-14 11:45:00,61.57,61.67,61.55,61.66,25470.0,48.1844,48.2626,48.1687,48.2548,25470.0
2017-08-14 11:50:00,61.67,61.68,61.61,61.64,26803.0,48.2626,48.2704,48.2157,48.2391,26803.0
2017-08-14 11:55:00,61.64,61.65,61.58,61.61,13815.0,48.2391,48.247,48.1922,48.2157,13815.0
2017-08-14 12:00:00,61.61,61.66,61.59,61.65,20902.0,48.2157,48.2548,48.2,48.247,20902.0
2017-08-14 12:05:00,61.66,61.69,61.64,61.67,14876.0,48.2548,48.2783,48.2391,48.2626,14876.0
2017-08-14 12:10:00,61.68,61.68,61.61,61.61,10974.0,48.2704,48.2704,48.2157,48.2157,10974.0
2017-08-14 12:15:00,61.61,61.63,61.58,61.59,8642.0,48.2157,48.2313,48.1922,48.2,8642.0
2017-08-14 12:20:00,61.59,61.61,61.55,61.61,12269.0,48.2,48.2157,48.1687,48.2157,12269.0
2017-08-14 12:25:00,61.61,61.62,61.46,61.48,14764.0,48.2157,48.2235,48.0983,48.1139,14764.0
2017-08-14 12:30:00,61.46,61.52,61.45,61.5,11918.0,48.0983,48.1452,48.0904,48.1296,11918.0
2017-08-14 12:35:00,61.5,61.5,61.47,61.48,8259.0,48.1296,48.1296,48.1061,48.1139,8259.0
2017-08-14 12:40:00,61.48,61.5,61.45,61.48,14031.0,48.1139,48.1296,48.0904,48.1139,14031.0
2017-08-14 12:45:00,61.48,61.48,61.4,61.41,11892.0,48.1139,48.1139,48.0513,48.0591,11892.0
2017-08-14 12:50:00,61.41,61.44,61.4,61.41,11320.0,48.0591,48.0826,48.0513,48.0591,11320.0
2017-08-14 12:55:00,61.41,61.42,61.36,61.37,18123.0,48.0591,48.067,48.02,48.0278,18123.0
2017-08-14 13:00:00,61.37,61.37,61.34,61.37,11761.0,48.0278,48.0278,48.0044,48.0278,11761.0
2017-08-14 13:05:00,61.36,61.4,61.36,61.36,14597.0,48.02,48.0513,48.02,48.02,14597.0
2017-08-14 13:10:00,61.36,61.37,61.3,61.3,8651.0,48.02,48.0278,47.9731,47.9731,8651.0
2017-08-14 13:15:00,61.31,61.31,61.24,61.24,18986.0,47.9809,47.9809,47.9261,47.9261,18986.0
2017-08-14 13:20:00,61.25,61.26,61.22,61.22,10992.0,47.9339,47.9417,47.9104,47.9104,10992.0
2017-08-14 13:25:00,61.23,61.35,61.22,61.35,21027.0,47.9183,48.0122,47.9104,48.0122,21027.0
2017-08-14 13:30:00,61.35,61.36,61.32,61.36,15249.0,48.0122,48.02,47.9887,48.02,15249.0
2017-08-14 13:35:00,61.36,61.38,61.34,61.36,15098.0,48.02,48.0357,48.0044,48.02,15098.0
2017-08-14 13:40:00,61.35,61.36,61.34,61.35,10947.0,48.0122,48.02,48.0044,48.0122,10947.0
2017-08-14 13:45:00,61.35,61.37,61.32,61.36,15755.0,48.0122,48.0278,47.9887,48.02,15755.0
2017-08-14 13:50:00,61.36,61.43,61.36,61.43,17985.0,48.02,48.0748,48.02,48.0748,17985.0
2017-08-14 13:55:00,61.43,61.45,61.4,61.41,17674.0,48.0748,48.0904,48.0513,48.0591,17674.0
2017-08-14 14:00:00,61.42,61.43,61.35,61.39,17646.0,48.067,48.0748,48.0122,48.0435,17646.0
2017-08-14 14:05:00,61.39,61.4,61.34,61.35,14882.0,48.0435,48.0513,48.0044,48.0122,14882.0
2017-08-14 14:10:00,61.36,61.36,61.25,61.27,17699.0,48.02,48.02,47.9339,47.9496,17699.0
2017-08-14 14:15:00,61.27,61.29,61.24,61.27,15725.0,47.9496,47.9652,47.9261,47.9496,15725.0
2017-08-14 14:20:00,61.27,61.3,61.23,61.29,17937.0,47.9496,47.9731,47.9183,47.9652,17937.0
2017-08-14 14:25:00,61.29,61.3,61.24,61.26,12991.0,47.9652,47.9731,47.9261,47.9417,12991.0
2017-08-14 14:30:00,61.26,61.28,61.23,61.27,15516.0,47.9417,47.9574,47.9183,47.9496,15516.0
2017-08-14 14:35:00,61.27,61.29,61.25,61.29,17149.0,47.9496,47.9652,47.9339,47.9652,17149.0
2017-08-14 14:40:00,61.28,61.33,61.27,61.29,16275.0,47.9574,47.9965,47.9496,47.9652,16275.0
2017-08-14 14:45:00,61.29,61.3,61.22,61.22,10349.0,47.9652,47.9731,47.9104,47.9104,10349.0
2017-08-14 14:50:00,61.21,61.26,61.2,61.26,16450.0,47.9026,47.9417,47.8948,47.9417,16450.0
2017-08-14 14:55:00,61.26,61.28,61.24,61.25,18050.0,47.9417,47.9574,47.9261,47.9339,18050.0
2017-08-14 15:00:00,61.24,61.27,61.23,61.24,23387.0,47.9261,47.9496,47.9183,47.9261,23387.0
2017-08-14 15:05:00,61.24,61.29,61.24,61.28,21048.0,47.9261,47.9652,47.9261,47.9574,21048.0
2017-08-14 15:10:00,61.28,61.33,61.25,61.32,22510.0,47.9574,47.9965,47.9339,47.9887,22510.0
2017-08-14 15:15:00,61.32,61.33,61.28,61.28,12440.0,47.9887,47.9965,47.9574,47.9574,12440.0
2017-08-14 15:20:00,61.29,61.34,61.27,61.32,39446.0,47.9652,48.0044,47.9496,47.9887,39446.0
2017-08-14 15:25:00,61.33,61.43,61.32,61.43,35590.0,47.9965,48.0748,47.9887,48.0748,35590.0
2017-08-14 15:30:00,61.42,61.46,61.39,61.41,53331.0,48.067,48.0983,48.0435,48.0591,53331.0
2017-08-14 15:35:00,61.41,61.42,61.33,61.34,41106.0,48.0591,48.067,47.9965,48.0044,41106.0
2017-08-14 15:40:00,61.34,61.35,61.26,61.26,38285.0,48.0044,48.0122,47.9417,47.9417,38285.0
2017-08-14 15:45:00,61.27,61.31,61.24,61.26,66076.0,47.9496,47.9809,47.9261,47.9417,66076.0
2017-08-14 15:50:00,61.26,61.32,61.24,61.28,64056.0,47.9417,47.9887,47.9261,47.9574,64056.0
2017-08-14 15:55:00,61.29,61.31,61.23,61.25,169379.0,47.9652,47.9809,47.9183,47.9339,169379.0
2017-08-15 09:30:00,61.04,61.08,60.81,60.89,67478.0,47.7696,47.8009,47.5896,47.6522,67478.0
2017-08-15 09:35:00,60.92,60.92,60.79,60.81,13780.0,47.6757,47.6757,47.5739,47.5896,13780.0
2017-08-15 09:40:00,60.8,60.8,60.57,60.57,26580.0,47.5818,47.5818,47.4018,47.4018,26580.0
2017-08-15 09:45:00,60.57,60.6,60.52,60.55,35996.0,47.4018,47.4252,47.3626,47.3861,35996.0
2017-08-15 09:50:00,60.55,60.55,60.47,60.47,25491.0,47.3861,47.3861,47.3235,47.3235,25491.0
2017-08-15 09:55:00,60.47,60.49,60.4,60.48,26479.0,47.3235,47.3392,47.2687,47.3313,26479.0
2017-08-15 10:00:00,60.48,60.61,60.47,60.6,89171.0,47.3313,47.4331,47.3235,47.4252,89171.0
2017-08-15 10:05:00,60.6,60.61,60.48,60.51,46685.0,47.4252,47.4331,47.3313,47.3548,46685.0
2017-08-15 10:10:00,60.51,60.56,60.47,60.47,59281.0,47.3548,47.3939,47.3235,47.3235,59281.0
2017-08-15 10:15:00,60.47,60.52,60.42,60.46,38764.0,47.3235,47.3626,47.2844,47.3157,38764.0
2017-08-15 10:20:00,60.45,60.56,60.43,60.44,25462.0,47.3078,47.3939,47.2922,47.3,25462.0
2017-08-15 10:25:00,60.45,60.61,60.44,60.59,34391.0,47.3078,47.4331,47.3,47.4174,34391.0
2017-08-15 10:30:00,60.6,60.66,60.49,60.5,32921.0,47.4252,47.4722,47.3392,47.347,32921.0
2017-08-15 10:35:00,60.51,60.56,60.51,60.53,40411.0,47.3548,47.3939,47.3548,47.3705,40411.0
2017-08-15 10:40:00,60.53,60.53,60.39,60.39,18528.0,47.3705,47.3705,47.2609,47.2609,18528.0
2017-08-15 10:45:00,60.38,60.42,60.34,60.34,34870.0,47.2531,47.2844,47.2218,47.2218,34870.0
2017-08-15 10:50:00,60.34,60.45,60.3,60.45,29349.0,47.2218,47.3078,47.1905,47.3078,29349.0
2017-08-15 10:55:00,60.45,60.48,60.37,60.37,30941.0,47.3078,47.3313,47.2452,47.2452,30941.0
2017-08-15 11:00:00,60.37,60.53,60.36,60.52,29678.0,47.2452,47.3705,47.2374,47.3626,29678.0
2017-08-15 11:05:00,60.52,60.52,60.41,60.42,17542.0,47.3626,47.3626,47.2765,47.2844,17542.0
2017-08-15 11:10:00,60.41,60.42,60.37,60.4,16657.0,47.2765,47.2844,47.2452,47.2687,16657.0
2017-08-15 11:15:00,60.41,60.43,60.35,60.36,18447.0,47.2765,47.2922,47.2296,47.2374,18447.0
2017-08-15 11:20:00,60.36,60.41,60.32,60.38,30630.0,47.2374,47.2765,47.2061,47.2531,30630.0
2017-08-15 11:25:00,60.38,60.51,60.38,60.45,28323.0,47.2531,47.3548,47.2531,47.3078,28323.0
2017-08-15 11:30:00,60.44,60.46,60.4,60.43,25155.0,47.3,47.3157,47.2687,47.2922,25155.0
2017-08-15 11:35:00,60.43,60.52,60.42,60.51,44853.0,47.2922,47.3626,47.2844,47.3548,44853.0
2017-08-15 11:40:00,60.51,60.51,60.43,60.46,28597.0,47.3548,47.3548,47.2922,47.3157,28597.0
2017-08-15 11:45:00,60.45,60.46,60.4,60.43,28284.0,47.3078,47.3157,47.2687,47.2922,28284.0
2017-08-15 11:50:00,60.43,60.52,60.43,60.49,16420.0,47.2922,47.3626,47.2922,47.3392,16420.0
2017-08-15 11:55:00,60.48,60.52,60.42,60.44,19978.0,47.3313,47.3626,47.2844,47.3,19978.0
2017-08-15 12:00:00,60.44,60.45,60.37,60.38,17396.0,47.3,47.3078,47.2452,47.2531,17396.0
2017-08-15 12:05:00,60.37,60.38,60.32,60.35,14624.0,47.2452,47.2531,47.2061,47.2296,14624.0
2017-08-15 12:10:00,60.34,60.37,60.31,60.33,20467.0,47.2218,47.2452,47.1983,47.2139,20467.0
2017-08-15 12:15:00,60.33,60.44,60.33,60.43,14874.0,47.2139,47.3,47.2139,47.2922,14874.0
2017-08-15 12:20:00,60.42,60.48,60.42,60.47,22315.0,47.2844,47.3313,47.2844,47.3235,22315.0
2017-08-15 12:25:00,60.46,60.46,60.39,60.42,18120.0,47.3157,47.3157,47.2609,47.2844,18120.0
2017-08-15 12:30:00,60.4,60.45,60.38,60.45,19501.0,47.2687,47.3078,47.2531,47.3078,19501.0
2017-08-15 12:35:00,60.45,60.47,60.39,60.39,9987.0,47.3078,47.3235,47.2609,47.2609,9987.0
2017-08-15 12:40:00,60.38,60.42,60.37,60.39,11366.0,47.2531,47.2844,47.2452,47.2609,11366.0
2017-08-15 12:45:00,60.37,60.38,60.35,60.36,10776.0,47.2452,47.2531,47.2296,47.2374,10776.0
2017-08-15 12:50:00,60.36,60.42,60.36,60.42,12663.0,47.2374,47.2844,47.2374,47.2844,12663.0
2017-08-15 12:55:00,60.42,60.45,60.4,60.41,14412.0,47.2844,47.3078,47.2687,47.2765,14412.0
2017-08-15 13:00:00,60.41,60.42,60.37,60.42,26612.0,47.2765,47.2844,47.2452,47.2844,26612.0
2017-08-15 13:05:00,60.42,60.51,60.41,60.51,18349.0,47.2844,47.3548,47.2765,47.3548,18349.0
2017-08-15 13:10:00,60.52,60.74,60.51,60.62,105135.0,47.3626,47.5348,47.3548,47.4409,105135.0
2017-08-15 13:15:00,60.62,60.64,60.6,60.6,17874.0,47.4409,47.4565,47.4252,47.4252,17874.0
2017-08-15 13:20:00,60.61,60.63,60.56,60.56,37541.0,47.4331,47.4487,47.3939,47.3939,37541.0
2017-08-15 13:25:00,60.57,60.61,60.56,60.6,15048.0,47.4018,47.4331,47.3939,47.4252,15048.0
2017-08-15 13:30:00,60.6,60.73,60.6,60.72,44801.0,47.4252,47.527,47.4252,47.5191,44801.0
2017-08-15 13:35:00,60.71,60.74,60.7,60.7,23539.0,47.5113,47.5348,47.5035,47.5035,23539.0
2017-08-15 13:40:00,60.71,60.72,60.65,60.65,12055.0,47.5113,47.5191,47.4644,47.4644,12055.0
2017-08-15 13:45:00,60.65,60.69,60.64,60.69,23168.0,47.4644,47.4957,47.4565,47.4957,23168.0
2017-08-15 13:50:00,60.69,60.73,60.69,60.73,24989.0,47.4957,47.527,47.4957,47.527,24989.0
2017-08-15 13:55:00,60.74,60.82,60.74,60.74,17184.0,47.5348,47.5974,47.5348,47.5348,17184.0
2017-08-15 14:00:00,60.74,60.81,60.72,60.79,21106.0,47.5348,47.5896,47.5191,47.5739,21106.0
2017-08-15 14:05:00,60.8,60.82,60.75,60.81,15890.0,47.5818,47.5974,47.5426,47.5896,15890.0
2017-08-15 14:10:00,60.82,60.88,60.8,60.83,23952.0,47.5974,47.6444,47.5818,47.6052,23952.0
2017-08-15 14:15:00,60.83,60.86,60.79,60.86,31599.0,47.6052,47.6287,47.5739,47.6287,31599.0
2017-08-15 14:20:00,60.87,60.88,60.79,60.8,21197.0,47.6365,47.6444,47.5739,47.5818,21197.0
2017-08-15 14:25:00,60.8,60.84,60.75,60.81,26277.0,47.5818,47.6131,47.5426,47.5896,26277.0
2017-08-15 14:30:00,60.81,60.84,60.79,60.83,9254.0,47.5896,47.6131,47.5739,47.6052,9254.0
2017-08-15 14:35:00,60.82,60.82,60.78,60.78,17137.0,47.5974,47.5974,47.5661,47.5661,17137.0
2017-08-15 14:40:00,60.78,60.79,60.72,60.73,13246.0,47.5661,47.5739,47.5191,47.527,13246.0
2017-08-15 14:45:00,60.72,60.8,60.71,60.8,25358.0,47.5191,47.5818,47.5113,47.5818,25358.0
2017-08-15 14:50:00,60.8,60.84,60.78,60.78,18524.0,47.5818,47.6131,47.5661,47.5661,18524.0
2017-08-15 14:55:00,60.78,60.82,60.77,60.82,21652.0,47.5661,47.5974,47.5583,47.5974,21652.0
2017-08-15 15:00:00,60.83,60.84,60.76,60.76,22044.0,47.6052,47.6131,47.5505,47.5505,22044.0
2017-08-15 15:05:00,60.76,60.8,60.73,60.73,36938.0,47.5505,47.5818,47.527,47.527,36938.0
2017-08-15 15:10:00,60.73,60.74,60.68,60.7,38246.0,47.527,47.5348,47.4878,47.5035,38246.0
2017-08-15 15:15:00,60.7,60.72,60.67,60.69,34448.0,47.5035,47.5191,47.48,47.4957,34448.0
2017-08-15 15:20:00,60.69,60.71,60.66,60.67,38419.0,47.4957,47.5113,47.4722,47.48,38419.0
2017-08-15 15:25:00,60.67,60.7,60.66,60.68,44277.0,47.48,47.5035,47.4722,47.4878,44277.0
2017-08-15 15:30:00,60.68,60.71,60.68,60.7,41018.0,47.4878,47.5113,47.4878,47.5035,41018.0
2017-08-15 15:35:00,60.71,60.73,60.67,60.67,46878.0,47.5113,47.527,47.48,47.48,46878.0
2017-08-15 15:40:00,60.68,60.75,60.66,60.74,62620.0,47.4878,47.5426,47.4722,47.5348,62620.0
2017-08-15 15:45:00,60.73,60.74,60.7,60.72,64092.0,47.527,47.5348,47.5035,47.5191,64092.0
2017-08-15 15:50:00,60.72,60.77,60.71,60.76,99495.0,47.5191,47.5583,47.5113,47.5505,99495.0
2017-08-15 15:55:00,60.75,60.75,60.6,60.63,181024.0,47.5426,47.5426,47.4252,47.4487,181024.0
2017-08-16 09:30:00,60.72,60.76,60.62,60.71,51954.0,47.5191,47.5505,47.4409,47.5113,51954.0
2017-08-16 09:35:00,60.7,60.88,60.62,60.87,32118.0,47.5035,47.6444,47.4409,47.6365,32118.0
2017-08-16 09:40:00,60.86,60.92,60.8,60.82,29681.0,47.6287,47.6757,47.5818,47.5974,29681.0
2017-08-16 09:45:00,60.8,60.81,60.67,60.74,25029.0,47.5818,47.5896,47.48,47.5348,25029.0
2017-08-16 09:50:00,60.73,60.79,60.71,60.72,24798.0,47.527,47.5739,47.5113,47.5191,24798.0
2017-08-16 09:55:00,60.72,60.74,60.68,60.73,36328.0,47.5191,47.5348,47.4878,47.527,36328.0
2017-08-16 10:00:00,60.72,60.74,60.67,60.68,50551.0,47.5191,47.5348,47.48,47.4878,50551.0
2017-08-16 10:05:00,60.67,60.69,60.61,60.68,33674.0,47.48,47.4957,47.4331,47.4878,33674.0
2017-08-16 10:10:00,60.67,60.7,60.63,60.69,30819.0,47.48,47.5035,47.4487,47.4957,30819.0
2017-08-16 10:15:00,60.69,60.73,60.68,60.7,27943.0,47.4957,47.527,47.4878,47.5035,27943.0
2017-08-16 10:20:00,60.7,60.71,60.66,60.7,36054.0,47.5035,47.5113,47.4722,47.5035,36054.0
2017-08-16 10:25:00,60.7,60.7,60.67,60.7,26258.0,47.5035,47.5035,47.48,47.5035,26258.0
2017-08-16 10:30:00,60.72,60.82,60.58,60.6,98695.0,47.5191,47.5974,47.4096,47.4252,98695.0
2017-08-16 10:35:00,60.6,60.7,60.53,60.54,47358.0,47.4252,47.5035,47.3705,47.3783,47358.0
2017-08-16 10:40:00,60.55,60.65,60.54,60.64,22769.0,47.3861,47.4644,47.3783,47.4565,22769.0
2017-08-16 10:45:00,60.65,60.69,60.54,60.54,25826.0,47.4644,47.4957,47.3783,47.3783,25826.0
2017-08-16 10:50:00,60.54,60.57,60.48,60.52,22177.0,47.3783,47.4018,47.3313,47.3626,22177.0
2017-08-16 10:55:00,60.53,60.63,60.44,60.48,85904.0,47.3705,47.4487,47.3,47.3313,85904.0
2017-08-16 11:00:00,60.46,60.53,60.43,60.47,45748.0,47.3157,47.3705,47.2922,47.3235,45748.0
2017-08-16 11:05:00,60.47,60.47,60.36,60.39,31538.0,47.3235,47.3235,47.2374,47.2609,31538.0
2017-08-16 11:10:00,60.38,60.43,60.32,60.33,27258.0,47.2531,47.2922,47.2061,47.2139,27258.0
2017-08-16 11:15:00,60.33,60.34,60.26,60.27,31857.0,47.2139,47.2218,47.1592,47.167,31857.0
2017-08-16 11:20:00,60.28,60.28,60.15,60.2,37518.0,47.1748,47.1748,47.0731,47.1122,37518.0
2017-08-16 11:25:00,60.2,60.25,60.15,60.21,39926.0,47.1122,47.1513,47.0731,47.12,39926.0
2017-08-16 11:30:00,60.2,60.29,60.19,60.21,20402.0,47.1122,47.1826,47.1044,47.12,20402.0
2017-08-16 11:35:00,60.2,60.23,60.15,60.22,18995.0,47.1122,47.1357,47.0731,47.1279,18995.0
2017-08-16 11:40:00,60.22,60.29,60.18,60.26,29665.0,47.1279,47.1826,47.0965,47.1592,29665.0
2017-08-16 11:45:00,60.25,60.26,60.19,60.19,21704.0,47.1513,47.1592,47.1044,47.1044,21704.0
2017-08-16 11:50:00,60.18,60.2,60.12,60.13,25452.0,47.0965,47.1122,47.0496,47.0574,25452.0
2017-08-16 11:55:00,60.13,60.21,60.12,60.15,29189.0,47.0574,47.12,47.0496,47.0731,29189.0
2017-08-16 12:00:00,60.14,60.21,60.14,60.18,19189.0,47.0652,47.12,47.0652,47.0965,19189.0
2017-08-16 12:05:00,60.18,60.2,60.12,60.19,33862.0,47.0965,47.1122,47.0496,47.1044,33862.0
2017-08-16 12:10:00,60.18,60.29,60.18,60.29,19467.0,47.0965,47.1826,47.0965,47.1826,19467.0
2017-08-16 12:15:00,60.29,60.33,60.26,60.27,21281.0,47.1826,47.2139,47.1592,47.167,21281.0
2017-08-16 12:20:00,60.26,60.29,60.23,60.28,13566.0,47.1592,47.1826,47.1357,47.1748,13566.0
2017-08-16 12:25:00,60.28,60.3,60.26,60.27,33010.0,47.1748,47.1905,47.1592,47.167,33010.0
2017-08-16 12:30:00,60.27,60.31,60.25,60.3,31102.0,47.167,47.1983,47.1513,47.1905,31102.0
2017-08-16 12:35:00,60.3,60.32,60.28,60.28,13421.0,47.1905,47.2061,47.1748,47.1748,13421.0
2017-08-16 12:40:00,60.29,60.32,60.25,60.3,20900.0,47.1826,47.2061,47.1513,47.1905,20900.0
2017-08-16 12:45:00,60.3,60.33,60.27,60.3,15010.0,47.1905,47.2139,47.167,47.1905,15010.0
2017-08-16 12:50:00,60.29,60.3,60.23,60.23,12271.0,47.1826,47.1905,47.1357,47.1357,12271.0
2017-08-16 12:55:00,60.23,60.25,60.19,60.19,12661.0,47.1357,47.1513,47.1044,47.1044,12661.0
2017-08-16 13:00:00,60.19,60.28,60.18,60.27,14646.0,47.1044,47.1748,47.0965,47.167,14646.0
2017-08-16 13:05:00,60.27,60.29,60.18,60.18,20172.0,47.167,47.1826,47.0965,47.0965,20172.0
2017-08-16 13:10:00,60.19,60.21,60.08,60.09,21540.0,47.1044,47.12,47.0183,47.0261,21540.0
2017-08-16 13:15:00,60.09,60.1,60.02,60.04,29184.0,47.0261,47.0339,46.9713,46.987,29184.0
2017-08-16 13:20:00,60.03,60.03,59.93,59.93,41497.0,46.9792,46.9792,46.9009,46.9009,41497.0
2017-08-16 13:25:00,59.91,59.93,59.79,59.83,76650.0,46.8852,46.9009,46.7913,46.8226,76650.0
2017-08-16 13:30:00,59.82,59.82,59.67,59.69,59941.0,46.8148,46.8148,46.6974,46.7131,59941.0
2017-08-16 13:35:00,59.7,59.7,59.61,59.69,58633.0,46.7209,46.7209,46.6505,46.7131,58633.0
2017-08-16 13:40:00,59.68,59.73,59.58,59.6,69964.0,46.7053,46.7444,46.627,46.6426,69964.0
2017-08-16 13:45:00,59.6,59.62,59.56,59.62,38630.0,46.6426,46.6583,46.6113,46.6583,38630.0
2017-08-16 13:50:00,59.63,59.73,59.63,59.72,43006.0,46.6661,46.7444,46.6661,46.7366,43006.0
2017-08-16 13:55:00,59.72,59.84,59.7,59.83,25068.0,46.7366,46.8305,46.7209,46.8226,25068.0
2017-08-16 14:00:00,59.82,59.97,59.82,59.88,41114.0,46.8148,46.9322,46.8148,46.8618,41114.0
2017-08-16 14:05:00,59.89,59.89,59.77,59.79,50273.0,46.8696,46.8696,46.7757,46.7913,50273.0
2017-08-16 14:10:00,59.78,59.83,59.76,59.78,25907.0,46.7835,46.8226,46.7679,46.7835,25907.0
2017-08-16 14:15:00,59.77,59.8,59.71,59.72,36452.0,46.7757,46.7992,46.7287,46.7366,36452.0
2017-08-16 14:20:00,59.71,59.75,59.67,59.69,36245.0,46.7287,46.76,46.6974,46.7131,36245.0
2017-08-16 14:25:00,59.7,59.7,59.63,59.66,29678.0,46.7209,46.7209,46.6661,46.6896,29678.0
2017-08-16 14:30:00,59.66,59.69,59.61,59.69,40944.0,46.6896,46.7131,46.6505,46.7131,40944.0
2017-08-16 14:35:00,59.7,59.71,59.61,59.63,59706.0,46.7209,46.7287,46.6505,46.6661,59706.0
2017-08-16 14:40:00,59.62,59.63,59.57,59.6,39808.0,46.6583,46.6661,46.6192,46.6426,39808.0
2017-08-16 14:45:00,59.6,59.61,59.58,59.6,35076.0,46.6426,46.6505,46.627,46.6426,35076.0
2017-08-16 14:50:00,59.6,59.63,59.59,59.63,38216.0,46.6426,46.6661,46.6348,46.6661,38216.0
2017-08-16 14:55:00,59.63,59.74,59.61,59.62,42847.0,46.6661,46.7522,46.6505,46.6583,42847.0
2017-08-16 15:00:00,59.63,59.68,59.62,59.66,32957.0,46.6661,46.7053,46.6583,46.6896,32957.0
2017-08-16 15:05:00,59.65,59.74,59.65,59.71,34424.0,46.6818,46.7522,46.6818,46.7287,34424.0
2017-08-16 15:10:00,59.71,59.71,59.67,59.68,23239.0,46.7287,46.7287,46.6974,46.7053,23239.0
2017-08-16 15:15:00,59.68,59.69,59.63,59.63,35540.0,46.7053,46.7131,46.6661,46.6661,35540.0
2017-08-16 15:20:00,59.64,59.67,59.61,59.65,32040.0,46.6739,46.6974,46.6505,46.6818,32040.0
2017-08-16 15:25:00,59.65,59.71,59.64,59.65,45740.0,46.6818,46.7287,46.6739,46.6818,45740.0
2017-08-16 15:30:00,59.65,59.72,59.64,59.7,48278.0,46.6818,46.7366,46.6739,46.7209,48278.0
2017-08-16 15:35:00,59.7,59.71,59.68,59.69,42086.0,46.7209,46.7287,46.7053,46.7131,42086.0
2017-08-16 15:40:00,59.68,59.68,59.61,59.61,60288.0,46.7053,46.7053,46.6505,46.6505,60288.0
2017-08-16 15:45:00,59.62,59.65,59.6,59.64,76247.0,46.6583,46.6818,46.6426,46.6739,76247.0
2017-08-16 15:50:00,59.63,59.69,59.61,59.69,94753.0,46.6661,46.7131,46.6505,46.7131,94753.0
2017-08-16 15:55:00,59.68,59.7,59.64,59.7,224253.0,46.7053,46.7209,46.6739,46.7209,224253.0
2017-08-17 09:30:00,59.47,59.65,59.47,59.61,57462.0,46.5409,46.6818,46.5409,46.6505,57462.0
2017-08-17 09:35:00,59.61,59.68,59.54,59.64,151753.0,46.6505,46.7053,46.5957,46.6739,151753.0
2017-08-17 09:40:00,59.64,59.64,59.55,59.63,41153.0,46.6739,46.6739,46.6035,46.6661,41153.0
2017-08-17 09:45:00,59.63,59.66,59.54,59.64,59265.0,46.6661,46.6896,46.5957,46.6739,59265.0
2017-08-17 09:50:00,59.66,59.71,59.58,59.64,54825.0,46.6896,46.7287,46.627,46.6739,54825.0
2017-08-17 09:55:00,59.63,59.66,59.53,59.54,211920.0,46.6661,46.6896,46.5879,46.5957,211920.0
2017-08-17 10:00:00,59.54,59.68,59.54,59.63,129018.0,46.5957,46.7053,46.5957,46.6661,129018.0
2017-08-17 10:05:00,59.64,59.68,59.56,59.57,76250.0,46.6739,46.7053,46.6113,46.6192,76250.0
2017-08-17 10:10:00,59.57,59.64,59.48,59.5,43477.0,46.6192,46.6739,46.5487,46.5644,43477.0
2017-08-17 10:15:00,59.49,59.49,59.31,59.33,33755.0,46.5566,46.5566,46.4157,46.4313,33755.0
2017-08-17 10:20:00,59.33,59.35,59.24,59.26,31970.0,46.4313,46.447,46.3609,46.3766,31970.0
2017-08-17 10:25:00,59.28,59.36,59.27,59.34,13560.0,46.3922,46.4548,46.3844,46.4392,13560.0
2017-08-17 10:30:00,59.34,59.5,59.32,59.35,30950.0,46.4392,46.5644,46.4235,46.447,30950.0
2017-08-17 10:35:00,59.35,59.38,59.28,59.3,32015.0,46.447,46.4705,46.3922,46.4079,32015.0
2017-08-17 10:40:00,59.3,59.31,59.14,59.16,42482.0,46.4079,46.4157,46.2826,46.2983,42482.0
2017-08-17 10:45:00,59.16,59.27,59.14,59.27,23312.0,46.2983,46.3844,46.2826,46.3844,23312.0
2017-08-17 10:50:00,59.26,59.3,59.22,59.3,35221.0,46.3766,46.4079,46.3453,46.4079,35221.0
2017-08-17 10:55:00,59.3,59.6,59.3,59.58,63138.0,46.4079,46.6426,46.4079,46.627,63138.0
2017-08-17 11:00:00,59.59,59.6,59.52,59.58,60584.0,46.6348,46.6426,46.58,46.627,60584.0
2017-08-17 11:05:00,59.59,59.66,59.52,59.53,152936.0,46.6348,46.6896,46.58,46.5879,152936.0
2017-08-17 11:10:00,59.53,59.53,59.43,59.49,24499.0,46.5879,46.5879,46.5096,46.5566,24499.0
2017-08-17 11:15:00,59.51,59.51,59.42,59.42,22471.0,46.5722,46.5722,46.5018,46.5018,22471.0
2017-08-17 11:20:00,59.43,59.45,59.4,59.42,16675.0,46.5096,46.5253,46.4861,46.5018,16675.0
2017-08-17 11:25:00,59.41,59.48,59.34,59.34,31097.0,46.4939,46.5487,46.4392,46.4392,31097.0
2017-08-17 11:30:00,59.34,59.42,59.34,59.42,18149.0,46.4392,46.5018,46.4392,46.5018,18149.0
2017-08-17 11:35:00,59.42,59.45,59.26,59.28,29692.0,46.5018,46.5253,46.3766,46.3922,29692.0
2017-08-17 11:40:00,59.28,59.3,59.24,59.26,33293.0,46.3922,46.4079,46.3609,46.3766,33293.0
2017-08-17 11:45:00,59.26,59.34,59.26,59.33,18743.0,46.3766,46.4392,46.3766,46.4313,18743.0
2017-08-17 11:50:00,59.33,59.39,59.29,59.38,13547.0,46.4313,46.4783,46.4,46.4705,13547.0
2017-08-17 11:55:00,59.38,59.44,59.35,59.38,30436.0,46.4705,46.5174,46.447,46.4705,30436.0
2017-08-17 12:00:00,59.38,59.48,59.36,59.46,25208.0,46.4705,46.5487,46.4548,46.5331,25208.0
2017-08-17 12:05:00,59.46,59.46,59.39,59.4,47998.0,46.5331,46.5331,46.4783,46.4861,47998.0
2017-08-17 12:10:00,59.4,59.4,59.32,59.38,33213.0,46.4861,46.4861,46.4235,46.4705,33213.0
2017-08-17 12:15:00,59.37,59.39,59.34,59.37,13327.0,46.4626,46.4783,46.4392,46.4626,13327.0
2017-08-17 12:20:00,59.36,59.46,59.34,59.46,14961.0,46.4548,46.5331,46.4392,46.5331,14961.0
2017-08-17 12:25:00,59.45,59.46,59.38,59.46,22493.0,46.5253,46.5331,46.4705,46.5331,22493.0
2017-08-17 12:30:00,59.46,59.49,59.42,59.42,22865.0,46.5331,46.5566,46.5018,46.5018,22865.0
2017-08-17 12:35:00,59.42,59.45,59.38,59.45,13017.0,46.5018,46.5253,46.4705,46.5253,13017.0
2017-08-17 12:40:00,59.46,59.47,59.38,59.38,14590.0,46.5331,46.5409,46.4705,46.4705,14590.0
2017-08-17 12:45:00,59.38,59.42,59.35,59.35,116594.0,46.4705,46.5018,46.447,46.447,116594.0
2017-08-17 12:50:00,59.35,59.36,59.29,59.32,16167.0,46.447,46.4548,46.4,46.4235,16167.0
2017-08-17 12:55:00,59.32,59.36,59.31,59.31,13684.0,46.4235,46.4548,46.4157,46.4157,13684.0
2017-08-17 13:00:00,59.32,59.32,59.26,59.27,16810.0,46.4235,46.4235,46.3766,46.3844,16810.0
2017-08-17 13:05:00,59.27,59.34,59.26,59.28,15579.0,46.3844,46.4392,46.3766,46.3922,15579.0
2017-08-17 13:10:00,59.27,59.32,59.26,59.26,15257.0,46.3844,46.4235,46.3766,46.3766,15257.0
2017-08-17 13:15:00,59.26,59.37,59.26,59.37,42789.0,46.3766,46.4626,46.3766,46.4626,42789.0
2017-08-17 13:20:00,59.38,59.38,59.32,59.32,12396.0,46.4705,46.4705,46.4235,46.4235,12396.0
2017-08-17 13:25:00,59.32,59.39,59.32,59.34,18371.0,46.4235,46.4783,46.4235,46.4392,18371.0
2017-08-17 13:30:00,59.35,59.44,59.35,59.38,53540.0,46.447,46.5174,46.447,46.4705,53540.0
2017-08-17 13:35:00,59.39,59.43,59.37,59.41,19080.0,46.4783,46.5096,46.4626,46.4939,19080.0
2017-08-17 13:40:00,59.4,59.41,59.35,59.37,22638.0,46.4861,46.4939,46.447,46.4626,22638.0
2017-08-17 13:45:00,59.38,59.38,59.32,59.35,15598.0,46.4705,46.4705,46.4235,46.447,15598.0
2017-08-17 13:50:00,59.34,59.38,59.33,59.36,16479.0,46.4392,46.4705,46.4313,46.4548,16479.0
2017-08-17 13:55:00,59.35,59.37,59.31,59.32,22630.0,46.447,46.4626,46.4157,46.4235,22630.0
2017-08-17 14:00:00,59.31,59.34,59.3,59.32,32271.0,46.4157,46.4392,46.4079,46.4235,32271.0
2017-08-17 14:05:00,59.33,59.37,59.32,59.32,15129.0,46.4313,46.4626,46.4235,46.4235,15129.0
2017-08-17 14:10:00,59.31,59.33,59.28,59.29,21736.0,46.4157,46.4313,46.3922,46.4,21736.0
2017-08-17 14:15:00,59.28,59.3,59.2,59.22,33722.0,46.3922,46.4079,46.3296,46.3453,33722.0
2017-08-17 14:20:00,59.22,59.3,59.22,59.29,19895.0,46.3453,46.4079,46.3453,46.4,19895.0
2017-08-17 14:25:00,59.3,59.32,59.25,59.26,47550.0,46.4079,46.4235,46.3687,46.3766,47550.0
2017-08-17 14:30:00,59.25,59.26,59.21,59.26,15544.0,46.3687,46.3766,46.3374,46.3766,15544.0
2017-08-17 14:35:00,59.26,59.31,59.25,59.28,15009.0,46.3766,46.4157,46.3687,46.3922,15009.0
2017-08-17 14:40:00,59.27,59.28,59.24,59.25,23215.0,46.3844,46.3922,46.3609,46.3687,23215.0
2017-08-17 14:45:00,59.25,59.33,59.23,59.25,25844.0,46.3687,46.4313,46.3531,46.3687,25844.0
2017-08-17 14:50:00,59.25,59.27,59.21,59.26,18121.0,46.3687,46.3844,46.3374,46.3766,18121.0
2017-08-17 14:55:00,59.27,59.28,59.25,59.27,14104.0,46.3844,46.3922,46.3687,46.3844,14104.0
2017-08-17 15:00:00,59.27,59.27,59.19,59.19,31351.0,46.3844,46.3844,46.3218,46.3218,31351.0
2017-08-17 15:05:00,59.19,59.21,59.15,59.17,38125.0,46.3218,46.3374,46.2905,46.3061,38125.0
2017-08-17 15:10:00,59.17,59.18,59.14,59.16,134423.0,46.3061,46.314,46.2826,46.2983,134423.0
2017-08-17 15:15:00,59.16,59.17,59.02,59.03,39781.0,46.2983,46.3061,46.1887,46.1966,39781.0
2017-08-17 15:20:00,59.03,59.12,59.03,59.07,41259.0,46.1966,46.267,46.1966,46.2279,41259.0
2017-08-17 15:25:00,59.08,59.11,59.0,59.0,29878.0,46.2357,46.2592,46.1731,46.1731,29878.0
2017-08-17 15:30:00,59.01,59.16,58.98,59.14,90160.0,46.1809,46.2983,46.1574,46.2826,90160.0
2017-08-17 15:35:00,59.14,59.15,59.03,59.04,53420.0,46.2826,46.2905,46.1966,46.2044,53420.0
2017-08-17 15:40:00,59.03,59.04,58.94,58.98,68882.0,46.1966,46.2044,46.1261,46.1574,68882.0
2017-08-17 15:45:00,58.98,58.99,58.92,58.98,89733.0,46.1574,46.1653,46.1105,46.1574,89733.0
2017-08-17 15:50:00,58.98,59.02,58.96,59.02,107428.0,46.1574,46.1887,46.1418,46.1887,107428.0
2017-08-17 15:55:00,59.02,59.03,58.91,58.92,232190.0,46.1887,46.1966,46.1027,46.1105,232190.0
2017-08-18 09:30:00,58.99,58.99,58.71,58.84,220756.0,46.1653,46.1653,45.9461,46.0479,220756.0
2017-08-18 09:35:00,58.77,58.96,58.71,58.91,14556.0,45.9931,46.1418,45.9461,46.1027,14556.0
2017-08-18 09:40:00,58.84,59.08,58.84,59.07,32176.0,46.0479,46.2357,46.0479,46.2279,32176.0
2017-08-18 09:45:00,59.09,59.11,58.97,59.09,24834.0,46.2435,46.2592,46.1496,46.2435,24834.0
2017-08-18 09:50:00,59.1,59.11,58.88,58.88,27598.0,46.2513,46.2592,46.0792,46.0792,27598.0
2017-08-18 09:55:00,58.88,58.95,58.8,58.95,24461.0,46.0792,46.134,46.0166,46.134,24461.0
2017-08-18 10:00:00,58.96,59.11,58.93,59.09,19293.0,46.1418,46.2592,46.1183,46.2435,19293.0
2017-08-18 10:05:00,59.09,59.1,59.02,59.05,21657.0,46.2435,46.2513,46.1887,46.2122,21657.0
2017-08-18 10:10:00,59.05,59.05,58.9,58.92,33048.0,46.2122,46.2122,46.0948,46.1105,33048.0
2017-08-18 10:15:00,58.92,59.05,58.92,58.93,19213.0,46.1105,46.2122,46.1105,46.1183,19213.0
2017-08-18 10:20:00,58.94,58.97,58.85,58.89,25967.0,46.1261,46.1496,46.0557,46.087,25967.0
2017-08-18 10:25:00,58.89,58.89,58.82,58.85,19611.0,46.087,46.087,46.0322,46.0557,19611.0
2017-08-18 10:30:00,58.84,58.84,58.74,58.74,19494.0,46.0479,46.0479,45.9696,45.9696,19494.0
2017-08-18 10:35:00,58.75,58.82,58.71,58.8,19841.0,45.9774,46.0322,45.9461,46.0166,19841.0
2017-08-18 10:40:00,58.79,58.87,58.76,58.85,30225.0,46.0087,46.0713,45.9853,46.0557,30225.0
2017-08-18 10:45:00,58.85,58.88,58.81,58.84,20585.0,46.0557,46.0792,46.0244,46.0479,20585.0
2017-08-18 10:50:00,58.85,58.9,58.85,58.86,13309.0,46.0557,46.0948,46.0557,46.0635,13309.0
2017-08-18 10:55:00,58.87,58.94,58.87,58.93,13506.0,46.0713,46.1261,46.0713,46.1183,13506.0
2017-08-18 11:00:00,58.92,58.97,58.9,58.92,17611.0,46.1105,46.1496,46.0948,46.1105,17611.0
2017-08-18 11:05:00,58.91,58.97,58.88,58.88,40535.0,46.1027,46.1496,46.0792,46.0792,40535.0
2017-08-18 11:10:00,58.88,58.92,58.75,58.76,83525.0,46.0792,46.1105,45.9774,45.9853,83525.0
2017-08-18 11:15:00,58.76,58.9,58.74,58.89,101364.0,45.9853,46.0948,45.9696,46.087,101364.0
2017-08-18 11:20:00,58.9,58.93,58.8,58.81,28506.0,46.0948,46.1183,46.0166,46.0244,28506.0
2017-08-18 11:25:00,58.81,58.96,58.81,58.92,21145.0,46.0244,46.1418,46.0244,46.1105,21145.0
2017-08-18 11:30:00,58.92,59.09,58.9,59.08,23541.0,46.1105,46.2435,46.0948,46.2357,23541.0
2017-08-18 11:35:00,59.05,59.11,59.03,59.09,15411.0,46.2122,46.2592,46.1966,46.2435,15411.0
2017-08-18 11:40:00,59.1,59.12,59.03,59.06,31968.0,46.2513,46.267,46.1966,46.22,31968.0
2017-08-18 11:45:00,59.06,59.15,59.03,59.14,24561.0,46.22,46.2905,46.1966,46.2826,24561.0
2017-08-18 11:50:00,59.14,59.24,59.12,59.23,39733.0,46.2826,46.3609,46.267,46.3531,39733.0
2017-08-18 11:55:00,59.21,59.21,59.15,59.17,19167.0,46.3374,46.3374,46.2905,46.3061,19167.0
2017-08-18 12:00:00,59.17,59.21,59.11,59.11,55382.0,46.3061,46.3374,46.2592,46.2592,55382.0
2017-08-18 12:05:00,59.1,59.16,59.1,59.1,87065.0,46.2513,46.2983,46.2513,46.2513,87065.0
2017-08-18 12:10:00,59.11,59.21,59.1,59.16,129942.0,46.2592,46.3374,46.2513,46.2983,129942.0
2017-08-18 12:15:00,59.17,59.18,59.1,59.11,58638.0,46.3061,46.314,46.2513,46.2592,58638.0
2017-08-18 12:20:00,59.11,59.13,59.02,59.02,71599.0,46.2592,46.2748,46.1887,46.1887,71599.0
2017-08-18 12:25:00,59.02,59.09,59.01,59.07,41480.0,46.1887,46.2435,46.1809,46.2279,41480.0
2017-08-18 12:30:00,59.08,59.09,59.02,59.06,56691.0,46.2357,46.2435,46.1887,46.22,56691.0
2017-08-18 12:35:00,59.06,59.12,59.04,59.11,44294.0,46.22,46.267,46.2044,46.2592,44294.0
2017-08-18 12:40:00,59.12,59.19,59.08,59.14,206601.0,46.267,46.3218,46.2357,46.2826,206601.0
2017-08-18 12:45:00,59.15,59.23,59.12,59.18,53905.0,46.2905,46.3531,46.267,46.314,53905.0
2017-08-18 12:50:00,59.19,59.26,59.18,59.26,48272.0,46.3218,46.3766,46.314,46.3766,48272.0
2017-08-18 12:55:00,59.27,59.27,59.19,59.19,37512.0,46.3844,46.3844,46.3218,46.3218,37512.0
2017-08-18 13:00:00,59.19,59.26,59.14,59.16,27881.0,46.3218,46.3766,46.2826,46.2983,27881.0
2017-08-18 13:05:00,59.16,59.19,59.12,59.13,18925.0,46.2983,46.3218,46.267,46.2748,18925.0
2017-08-18 13:10:00,59.14,59.16,59.08,59.08,14627.0,46.2826,46.2983,46.2357,46.2357,14627.0
2017-08-18 13:15:00,59.08,59.11,59.03,59.03,16015.0,46.2357,46.2592,46.1966,46.1966,16015.0
2017-08-18 13:20:00,59.03,59.04,58.96,58.96,13724.0,46.1966,46.2044,46.1418,46.1418,13724.0
2017-08-18 13:25:00,58.97,58.98,58.89,58.92,16402.0,46.1496,46.1574,46.087,46.1105,16402.0
2017-08-18 13:30:00,58.9,58.96,58.9,58.91,15030.0,46.0948,46.1418,46.0948,46.1027,15030.0
2017-08-18 13:35:00,58.91,58.91,58.8,58.81,18518.0,46.1027,46.1027,46.0166,46.0244,18518.0
2017-08-18 13:40:00,58.82,58.99,58.8,58.98,27630.0,46.0322,46.1653,46.0166,46.1574,27630.0
2017-08-18 13:45:00,58.97,59.1,58.96,59.07,19261.0,46.1496,46.2513,46.1418,46.2279,19261.0
2017-08-18 13:50:00,59.07,59.1,59.04,59.07,17563.0,46.2279,46.2513,46.2044,46.2279,17563.0
2017-08-18 13:55:00,59.07,59.11,59.02,59.05,31735.0,46.2279,46.2592,46.1887,46.2122,31735.0
2017-08-18 14:00:00,59.05,59.07,59.02,59.03,21547.0,46.2122,46.2279,46.1887,46.1966,21547.0
2017-08-18 14:05:00,59.03,59.09,59.02,59.08,29870.0,46.1966,46.2435,46.1887,46.2357,29870.0
2017-08-18 14:10:00,59.09,59.13,59.07,59.11,40519.0,46.2435,46.2748,46.2279,46.2592,40519.0
2017-08-18 14:15:00,59.1,59.14,59.05,59.09,24169.0,46.2513,46.2826,46.2122,46.2435,24169.0
2017-08-18 14:20:00,59.09,59.19,59.08,59.15,30782.0,46.2435,46.3218,46.2357,46.2905,30782.0
2017-08-18 14:25:00,59.15,59.21,59.13,59.18,41022.0,46.2905,46.3374,46.2748,46.314,41022.0
2017-08-18 14:30:00,59.18,59.18,59.1,59.12,30606.0,46.314,46.314,46.2513,46.267,30606.0
2017-08-18 14:35:00,59.12,59.13,59.1,59.11,22227.0,46.267,46.2748,46.2513,46.2592,22227.0
2017-08-18 14:40:00,59.11,59.11,59.07,59.07,32255.0,46.2592,46.2592,46.2279,46.2279,32255.0
2017-08-18 14:45:00,59.07,59.1,59.05,59.05,27863.0,46.2279,46.2513,46.2122,46.2122,27863.0
2017-08-18 14:50:00,59.05,59.06,59.02,59.06,24797.0,46.2122,46.22,46.1887,46.22,24797.0
2017-08-18 14:55:00,59.05,59.09,59.05,59.06,30183.0,46.2122,46.2435,46.2122,46.22,30183.0
2017-08-18 15:00:00,59.06,59.08,59.05,59.07,20065.0,46.22,46.2357,46.2122,46.2279,20065.0
2017-08-18 15:05:00,59.07,59.13,59.06,59.12,22239.0,46.2279,46.2748,46.22,46.267,22239.0
2017-08-18 15:10:00,59.12,59.18,59.09,59.18,52211.0,46.267,46.314,46.2435,46.314,52211.0
2017-08-18 15:15:00,59.18,59.22,59.15,59.16,40769.0,46.314,46.3453,46.2905,46.2983,40769.0
2017-08-18 15:20:00,59.17,59.19,59.11,59.19,53659.0,46.3061,46.3218,46.2592,46.3218,53659.0
2017-08-18 15:25:00,59.18,59.23,59.15,59.21,42097.0,46.314,46.3531,46.2905,46.3374,42097.0
2017-08-18 15:30:00,59.21,59.26,59.19,59.24,32556.0,46.3374,46.3766,46.3218,46.3609,32556.0
2017-08-18 15:35:00,59.23,59.3,59.21,59.29,41606.0,46.3531,46.4079,46.3374,46.4,41606.0
2017-08-18 15:40:00,59.28,59.29,59.25,59.25,34727.0,46.3922,46.4,46.3687,46.3687,34727.0
2017-08-18 15:45:00,59.26,59.33,59.25,59.29,69615.0,46.3766,46.4313,46.3687,46.4,69615.0
2017-08-18 15:50:00,59.29,59.32,59.23,59.23,126536.0,46.4,46.4235,46.3531,46.3531,126536.0
2017-08-18 15:55:00,59.24,59.24,59.13,59.16,246344.0,46.3609,46.3609,46.2748,46.2983,246344.0
2017-08-21 09:30:00,59.1,59.13,58.88,58.98,39566.0,46.2513,46.2748,46.0792,46.1574,39566.0
2017-08-21 09:35:00,58.96,59.06,58.89,58.89,15454.0,46.1418,46.22,46.087,46.087,15454.0
2017-08-21 09:40:00,58.89,58.99,58.85,58.99,27101.0,46.087,46.1653,46.0557,46.1653,27101.0
2017-08-21 09:45:00,58.99,59.07,58.97,59.07,20212.0,46.1653,46.2279,46.1496,46.2279,20212.0
2017-08-21 09:50:00,59.07,59.07,58.87,58.92,17391.0,46.2279,46.2279,46.0713,46.1105,17391.0
2017-08-21 09:55:00,58.92,58.97,58.82,58.87,25909.0,46.1105,46.1496,46.0322,46.0713,25909.0
2017-08-21 10:00:00,58.87,59.01,58.86,59.0,26886.0,46.0713,46.1809,46.0635,46.1731,26886.0
2017-08-21 10:05:00,59.0,59.05,58.94,59.02,24853.0,46.1731,46.2122,46.1261,46.1887,24853.0
2017-08-21 10:10:00,59.02,59.12,59.02,59.1,19608.0,46.1887,46.267,46.1887,46.2513,19608.0
2017-08-21 10:15:00,59.09,59.1,58.96,58.97,21289.0,46.2435,46.2513,46.1418,46.1496,21289.0
2017-08-21 10:20:00,58.95,58.97,58.89,58.93,12289.0,46.134,46.1496,46.087,46.1183,12289.0
2017-08-21 10:25:00,58.91,58.96,58.88,58.92,11136.0,46.1027,46.1418,46.0792,46.1105,11136.0
2017-08-21 10:30:00,58.92,58.93,58.73,58.73,29423.0,46.1105,46.1183,45.9618,45.9618,29423.0
2017-08-21 10:35:00,58.74,58.78,58.73,58.75,18295.0,45.9696,46.0009,45.9618,45.9774,18295.0
2017-08-21 10:40:00,58.76,58.86,58.75,58.78,19522.0,45.9853,46.0635,45.9774,46.0009,19522.0
2017-08-21 10:45:00,58.77,58.79,58.73,58.74,20569.0,45.9931,46.0087,45.9618,45.9696,20569.0
2017-08-21 10:50:00,58.75,58.77,58.67,58.75,39443.0,45.9774,45.9931,45.9148,45.9774,39443.0
2017-08-21 10:55:00,58.75,58.8,58.68,58.79,38689.0,45.9774,46.0166,45.9227,46.0087,38689.0
2017-08-21 11:00:00,58.79,58.88,58.77,58.87,25049.0,46.0087,46.0792,45.9931,46.0713,25049.0
2017-08-21 11:05:00,58.88,58.89,58.79,58.8,55858.0,46.0792,46.087,46.0087,46.0166,55858.0
2017-08-21 11:10:00,58.8,58.85,58.78,58.83,65466.0,46.0166,46.0557,46.0009,46.04,65466.0
2017-08-21 11:15:00,58.83,58.85,58.82,58.85,24550.0,46.04,46.0557,46.0322,46.0557,24550.0
2017-08-21 11:20:00,58.85,58.86,58.76,58.81,24085.0,46.0557,46.0635,45.9853,46.0244,24085.0
2017-08-21 11:25:00,58.8,58.8,58.68,58.7,15607.0,46.0166,46.0166,45.9227,45.9383,15607.0
2017-08-21 11:30:00,58.7,58.72,58.62,58.64,26767.0,45.9383,45.954,45.8757,45.8914,26767.0
2017-08-21 11:35:00,58.64,58.68,58.62,58.68,19153.0,45.8914,45.9227,45.8757,45.9227,19153.0
2017-08-21 11:40:00,58.66,58.7,58.6,58.63,11985.0,45.907,45.9383,45.86,45.8835,11985.0
2017-08-21 11:45:00,58.63,58.67,58.63,58.66,8869.0,45.8835,45.9148,45.8835,45.907,8869.0
2017-08-21 11:50:00,58.66,58.68,58.63,58.67,12337.0,45.907,45.9227,45.8835,45.9148,12337.0
2017-08-21 11:55:00,58.68,58.68,58.62,58.62,11298.0,45.9227,45.9227,45.8757,45.8757,11298.0
2017-08-21 12:00:00,58.62,58.72,58.61,58.71,14621.0,45.8757,45.954,45.8679,45.9461,14621.0
2017-08-21 12:05:00,58.71,58.76,58.69,58.72,10617.0,45.9461,45.9853,45.9305,45.954,10617.0
2017-08-21 12:10:00,58.72,58.72,58.66,58.66,21837.0,45.954,45.954,45.907,45.907,21837.0
2017-08-21 12:15:00,58.67,58.69,58.65,58.69,5462.0,45.9148,45.9305,45.8992,45.9305,5462.0
2017-08-21 12:20:00,58.68,58.73,58.67,58.71,10739.0,45.9227,45.9618,45.9148,45.9461,10739.0
2017-08-21 12:25:00,58.7,58.74,58.68,58.73,15256.0,45.9383,45.9696,45.9227,45.9618,15256.0
2017-08-21 12:30:00,58.73,58.76,58.7,58.72,27206.0,45.9618,45.9853,45.9383,45.954,27206.0
2017-08-21 12:35:00,58.7,58.73,58.66,58.67,17212.0,45.9383,45.9618,45.907,45.9148,17212.0
2017-08-21 12:40:00,58.67,58.74,58.66,58.72,10073.0,45.9148,45.9696,45.907,45.954,10073.0
2017-08-21 12:45:00,58.72,58.73,58.7,58.71,5810.0,45.954,45.9618,45.9383,45.9461,5810.0
2017-08-21 12:50:00,58.72,58.73,58.68,58.69,12074.0,45.954,45.9618,45.9227,45.9305,12074.0
2017-08-21 12:55:00,58.68,58.7,58.66,58.67,10068.0,45.9227,45.9383,45.907,45.9148,10068.0
2017-08-21 13:00:00,58.66,58.68,58.64,58.66,22223.0,45.907,45.9227,45.8914,45.907,22223.0
2017-08-21 13:05:00,58.66,58.69,58.66,58.68,9080.0,45.907,45.9305,45.907,45.9227,9080.0
2017-08-21 13:10:00,58.69,58.71,58.68,58.69,9383.0,45.9305,45.9461,45.9227,45.9305,9383.0
2017-08-21 13:15:00,58.69,58.69,58.57,58.57,22315.0,45.9305,45.9305,45.8366,45.8366,22315.0
2017-08-21 13:20:00,58.57,58.63,58.56,58.63,10827.0,45.8366,45.8835,45.8287,45.8835,10827.0
2017-08-21 13:25:00,58.63,58.65,58.61,58.61,6455.0,45.8835,45.8992,45.8679,45.8679,6455.0
2017-08-21 13:30:00,58.61,58.61,58.59,58.59,6935.0,45.8679,45.8679,45.8522,45.8522,6935.0
2017-08-21 13:35:00,58.6,58.6,58.58,58.59,2437.0,45.86,45.86,45.8444,45.8522,2437.0
2017-08-21 13:40:00,58.59,58.6,58.57,58.59,27052.0,45.8522,45.86,45.8366,45.8522,27052.0
2017-08-21 13:45:00,58.58,58.58,58.54,58.55,11679.0,45.8444,45.8444,45.8131,45.8209,11679.0
2017-08-21 13:50:00,58.56,58.57,58.51,58.52,36736.0,45.8287,45.8366,45.7896,45.7974,36736.0
2017-08-21 13:55:00,58.52,58.53,58.47,58.48,39436.0,45.7974,45.8053,45.7583,45.7661,39436.0
2017-08-21 14:00:00,58.47,58.51,58.44,58.5,23321.0,45.7583,45.7896,45.7348,45.7818,23321.0
2017-08-21 14:05:00,58.49,58.54,58.48,58.53,16668.0,45.774,45.8131,45.7661,45.8053,16668.0
2017-08-21 14:10:00,58.53,58.58,58.52,58.57,27827.0,45.8053,45.8444,45.7974,45.8366,27827.0
2017-08-21 14:15:00,58.57,58.59,58.52,58.54,23871.0,45.8366,45.8522,45.7974,45.8131,23871.0
2017-08-21 14:20:00,58.54,58.55,58.48,58.54,35559.0,45.8131,45.8209,45.7661,45.8131,35559.0
2017-08-21 14:25:00,58.54,58.57,58.5,58.52,28096.0,45.8131,45.8366,45.7818,45.7974,28096.0
2017-08-21 14:30:00,58.51,58.54,58.5,58.52,21533.0,45.7896,45.8131,45.7818,45.7974,21533.0
2017-08-21 14:35:00,58.51,58.52,58.46,58.46,27534.0,45.7896,45.7974,45.7505,45.7505,27534.0
2017-08-21 14:40:00,58.47,58.53,58.45,58.53,33073.0,45.7583,45.8053,45.7427,45.8053,33073.0
2017-08-21 14:45:00,58.53,58.59,58.53,58.54,16874.0,45.8053,45.8522,45.8053,45.8131,16874.0
2017-08-21 14:50:00,58.53,58.59,58.53,58.58,11701.0,45.8053,45.8522,45.8053,45.8444,11701.0
2017-08-21 14:55:00,58.59,58.62,58.57,58.57,18005.0,45.8522,45.8757,45.8366,45.8366,18005.0
2017-08-21 15:00:00,58.57,58.58,58.53,58.53,20087.0,45.8366,45.8444,45.8053,45.8053,20087.0
2017-08-21 15:05:00,58.52,58.55,58.5,58.53,20675.0,45.7974,45.8209,45.7818,45.8053,20675.0
2017-08-21 15:10:00,58.53,58.57,58.52,58.56,21358.0,45.8053,45.8366,45.7974,45.8287,21358.0
2017-08-21 15:15:00,58.56,58.62,58.55,58.62,31973.0,45.8287,45.8757,45.8209,45.8757,31973.0
2017-08-21 15:20:00,58.63,58.74,58.62,58.73,23819.0,45.8835,45.9696,45.8757,45.9618,23819.0
2017-08-21 15:25:00,58.73,58.85,58.73,58.82,51599.0,45.9618,46.0557,45.9618,46.0322,51599.0
2017-08-21 15:30:00,58.83,58.85,58.77,58.77,27894.0,46.04,46.0557,45.9931,45.9931,27894.0
2017-08-21 15:35:00,58.78,58.87,58.78,58.87,26950.0,46.0009,46.0713,46.0009,46.0713,26950.0
2017-08-21 15:40:00,58.88,58.88,58.8,58.82,36481.0,46.0792,46.0792,46.0166,46.0322,36481.0
2017-08-21 15:45:00,58.82,58.85,58.8,58.82,34377.0,46.0322,46.0557,46.0166,46.0322,34377.0
2017-08-21 15:50:00,58.82,58.88,58.82,58.88,37268.0,46.0322,46.0792,46.0322,46.0792,37268.0
2017-08-21 15:55:00,58.88,58.88,58.8,58.84,179078.0,46.0792,46.0792,46.0166,46.0479,179078.0
2017-08-22 09:30:00,59.01,59.22,59.01,59.13,36684.0,46.1809,46.3453,46.1809,46.2748,36684.0
2017-08-22 09:35:00,59.13,59.38,59.12,59.36,24286.0,46.2748,46.4705,46.267,46.4548,24286.0
2017-08-22 09:40:00,59.31,59.43,59.29,59.34,17058.0,46.4157,46.5096,46.4,46.4392,17058.0
2017-08-22 09:45:00,59.33,59.34,59.23,59.25,16759.0,46.4313,46.4392,46.3531,46.3687,16759.0
2017-08-22 09:50:00,59.24,59.45,59.22,59.41,14407.0,46.3609,46.5253,46.3453,46.4939,14407.0
2017-08-22 09:55:00,59.39,59.41,59.33,59.34,11194.0,46.4783,46.4939,46.4313,46.4392,11194.0
2017-08-22 10:00:00,59.34,59.38,59.29,59.34,21864.0,46.4392,46.4705,46.4,46.4392,21864.0
2017-08-22 10:05:00,59.35,59.35,59.31,59.33,14545.0,46.447,46.447,46.4157,46.4313,14545.0
2017-08-22 10:10:00,59.34,59.37,59.26,59.27,15155.0,46.4392,46.4626,46.3766,46.3844,15155.0
2017-08-22 10:15:00,59.26,59.35,59.26,59.32,17629.0,46.3766,46.447,46.3766,46.4235,17629.0
2017-08-22 10:20:00,59.3,59.32,59.23,59.26,11136.0,46.4079,46.4235,46.3531,46.3766,11136.0
2017-08-22 10:25:00,59.26,59.3,59.25,59.28,21134.0,46.3766,46.4079,46.3687,46.3922,21134.0
2017-08-22 10:30:00,59.27,59.37,59.25,59.32,15075.0,46.3844,46.4626,46.3687,46.4235,15075.0
2017-08-22 10:35:00,59.32,59.45,59.31,59.44,26187.0,46.4235,46.5253,46.4157,46.5174,26187.0
2017-08-22 10:40:00,59.42,59.42,59.36,59.4,12345.0,46.5018,46.5018,46.4548,46.4861,12345.0
2017-08-22 10:45:00,59.39,59.44,59.38,59.41,21320.0,46.4783,46.5174,46.4705,46.4939,21320.0
2017-08-22 10:50:00,59.41,59.41,59.34,59.36,13054.0,46.4939,46.4939,46.4392,46.4548,13054.0
2017-08-22 10:55:00,59.36,59.39,59.34,59.37,8713.0,46.4548,46.4783,46.4392,46.4626,8713.0
2017-08-22 11:00:00,59.37,59.38,59.25,59.26,55296.0,46.4626,46.4705,46.3687,46.3766,55296.0
2017-08-22 11:05:00,59.25,59.26,59.2,59.24,24923.0,46.3687,46.3766,46.3296,46.3609,24923.0
2017-08-22 11:10:00,59.24,59.34,59.22,59.34,22133.0,46.3609,46.4392,46.3453,46.4392,22133.0
2017-08-22 11:15:00,59.35,59.39,59.31,59.34,10578.0,46.447,46.4783,46.4157,46.4392,10578.0
2017-08-22 11:20:00,59.34,59.35,59.23,59.25,21504.0,46.4392,46.447,46.3531,46.3687,21504.0
2017-08-22 11:25:00,59.26,59.27,59.18,59.25,15800.0,46.3766,46.3844,46.314,46.3687,15800.0
2017-08-22 11:30:00,59.24,59.26,59.2,59.21,14890.0,46.3609,46.3766,46.3296,46.3374,14890.0
2017-08-22 11:35:00,59.2,59.24,59.18,59.2,13370.0,46.3296,46.3609,46.314,46.3296,13370.0
2017-08-22 11:40:00,59.2,59.27,59.18,59.27,15977.0,46.3296,46.3844,46.314,46.3844,15977.0
2017-08-22 11:45:00,59.27,59.29,59.25,59.25,17227.0,46.3844,46.4,46.3687,46.3687,17227.0
2017-08-22 11:50:00,59.25,59.25,59.17,59.17,39679.0,46.3687,46.3687,46.3061,46.3061,39679.0
2017-08-22 11:55:00,59.16,59.18,59.14,59.16,18051.0,46.2983,46.314,46.2826,46.2983,18051.0
2017-08-22 12:00:00,59.16,59.25,59.16,59.21,18480.0,46.2983,46.3687,46.2983,46.3374,18480.0
2017-08-22 12:05:00,59.21,59.25,59.18,59.19,20639.0,46.3374,46.3687,46.314,46.3218,20639.0
2017-08-22 12:10:00,59.2,59.25,59.19,59.24,19964.0,46.3296,46.3687,46.3218,46.3609,19964.0
2017-08-22 12:15:00,59.24,59.25,59.22,59.22,12113.0,46.3609,46.3687,46.3453,46.3453,12113.0
2017-08-22 12:20:00,59.21,59.25,59.19,59.2,10376.0,46.3374,46.3687,46.3218,46.3296,10376.0
2017-08-22 12:25:00,59.19,59.29,59.18,59.29,13827.0,46.3218,46.4,46.314,46.4,13827.0
2017-08-22 12:30:00,59.28,59.34,59.27,59.33,13649.0,46.3922,46.4392,46.3844,46.4313,13649.0
2017-08-22 12:35:00,59.33,59.38,59.32,59.35,21519.0,46.4313,46.4705,46.4235,46.447,21519.0
2017-08-22 12:40:00,59.35,59.38,59.32,59.35,10389.0,46.447,46.4705,46.4235,46.447,10389.0
2017-08-22 12:45:00,59.35,59.38,59.32,59.33,44099.0,46.447,46.4705,46.4235,46.4313,44099.0
2017-08-22 12:50:00,59.33,59.33,59.26,59.28,8959.0,46.4313,46.4313,46.3766,46.3922,8959.0
2017-08-22 12:55:00,59.29,59.32,59.28,59.29,10844.0,46.4,46.4235,46.3922,46.4,10844.0
2017-08-22 13:00:00,59.29,59.3,59.23,59.26,34047.0,46.4,46.4079,46.3531,46.3766,34047.0
2017-08-22 13:05:00,59.25,59.27,59.18,59.2,48435.0,46.3687,46.3844,46.314,46.3296,48435.0
2017-08-22 13:10:00,59.2,59.22,59.16,59.19,13900.0,46.3296,46.3453,46.2983,46.3218,13900.0
2017-08-22 13:15:00,59.21,59.25,59.2,59.22,17557.0,46.3374,46.3687,46.3296,46.3453,17557.0
2017-08-22 13:20:00,59.22,59.23,59.17,59.22,16922.0,46.3453,46.3531,46.3061,46.3453,16922.0
2017-08-22 13:25:00,59.23,59.23,59.18,59.18,13173.0,46.3531,46.3531,46.314,46.314,13173.0
2017-08-22 13:30:00,59.19,59.2,59.13,59.15,13549.0,46.3218,46.3296,46.2748,46.2905,13549.0
2017-08-22 13:35:00,59.15,59.19,59.13,59.18,10225.0,46.2905,46.3218,46.2748,46.314,10225.0
2017-08-22 13:40:00,59.18,59.23,59.18,59.21,14195.0,46.314,46.3531,46.314,46.3374,14195.0
2017-08-22 13:45:00,59.21,59.26,59.21,59.25,23105.0,46.3374,46.3766,46.3374,46.3687,23105.0
2017-08-22 13:50:00,59.25,59.26,59.22,59.22,10200.0,46.3687,46.3766,46.3453,46.3453,10200.0
2017-08-22 13:55:00,59.21,59.23,59.19,59.2,11753.0,46.3374,46.3531,46.3218,46.3296,11753.0
2017-08-22 14:00:00,59.2,59.21,59.16,59.16,14624.0,46.3296,46.3374,46.2983,46.2983,14624.0
2017-08-22 14:05:00,59.18,59.18,59.13,59.17,14254.0,46.314,46.314,46.2748,46.3061,14254.0
2017-08-22 14:10:00,59.16,59.18,59.14,59.17,19741.0,46.2983,46.314,46.2826,46.3061,19741.0
2017-08-22 14:15:00,59.18,59.21,59.16,59.18,14090.0,46.314,46.3374,46.2983,46.314,14090.0
2017-08-22 14:20:00,59.19,59.21,59.17,59.2,11356.0,46.3218,46.3374,46.3061,46.3296,11356.0
2017-08-22 14:25:00,59.21,59.23,59.19,59.2,18677.0,46.3374,46.3531,46.3218,46.3296,18677.0
2017-08-22 14:30:00,59.2,59.21,59.17,59.2,13727.0,46.3296,46.3374,46.3061,46.3296,13727.0
2017-08-22 14:35:00,59.21,59.22,59.12,59.13,28276.0,46.3374,46.3453,46.267,46.2748,28276.0
2017-08-22 14:40:00,59.12,59.13,59.05,59.06,13926.0,46.267,46.2748,46.2122,46.22,13926.0
2017-08-22 14:45:00,59.06,59.07,59.03,59.04,26722.0,46.22,46.2279,46.1966,46.2044,26722.0
2017-08-22 14:50:00,59.04,59.05,59.01,59.04,32237.0,46.2044,46.2122,46.1809,46.2044,32237.0
2017-08-22 14:55:00,59.05,59.13,59.03,59.13,98710.0,46.2122,46.2748,46.1966,46.2748,98710.0
2017-08-22 15:00:00,59.12,59.15,59.09,59.1,30286.0,46.267,46.2905,46.2435,46.2513,30286.0
2017-08-22 15:05:00,59.11,59.17,59.1,59.16,18932.0,46.2592,46.3061,46.2513,46.2983,18932.0
2017-08-22 15:10:00,59.16,59.19,59.14,59.15,23039.0,46.2983,46.3218,46.2826,46.2905,23039.0
2017-08-22 15:15:00,59.15,59.31,59.13,59.3,93238.0,46.2905,46.4157,46.2748,46.4079,93238.0
2017-08-22 15:20:00,59.31,59.32,59.22,59.23,45255.0,46.4157,46.4235,46.3453,46.3531,45255.0
2017-08-22 15:25:00,59.22,59.29,59.22,59.25,35553.0,46.3453,46.4,46.3453,46.3687,35553.0
2017-08-22 15:30:00,59.25,59.27,59.23,59.26,33722.0,46.3687,46.3844,46.3531,46.3766,33722.0
2017-08-22 15:35:00,59.25,59.28,59.22,59.23,36365.0,46.3687,46.3922,46.3453,46.3531,36365.0
2017-08-22 15:40:00,59.22,59.26,59.21,59.25,50289.0,46.3453,46.3766,46.3374,46.3687,50289.0
2017-08-22 15:45:00,59.25,59.25,59.19,59.22,61732.0,46.3687,46.3687,46.3218,46.3453,61732.0
2017-08-22 15:50:00,59.22,59.22,59.13,59.15,98073.0,46.3453,46.3453,46.2748,46.2905,98073.0
2017-08-22 15:55:00,59.15,59.16,59.11,59.16,131703.0,46.2905,46.2983,46.2592,46.2983,131703.0
2017-08-23 09:30:00,58.85,58.96,58.85,58.95,75156.0,46.0557,46.1418,46.0557,46.134,75156.0
2017-08-23 09:35:00,58.95,59.11,58.93,59.1,13957.0,46.134,46.2592,46.1183,46.2513,13957.0
2017-08-23 09:40:00,59.1,59.15,59.08,59.1,17611.0,46.2513,46.2905,46.2357,46.2513,17611.0
2017-08-23 09:45:00,59.1,59.1,59.01,59.07,11429.0,46.2513,46.2513,46.1809,46.2279,11429.0
2017-08-23 09:50:00,59.07,59.09,58.98,59.01,11619.0,46.2279,46.2435,46.1574,46.1809,11619.0
2017-08-23 09:55:00,59.03,59.07,58.99,59.07,27980.0,46.1966,46.2279,46.1653,46.2279,27980.0
2017-08-23 10:00:00,59.08,59.1,59.02,59.05,30278.0,46.2357,46.2513,46.1887,46.2122,30278.0
2017-08-23 10:05:00,59.05,59.09,59.01,59.08,29513.0,46.2122,46.2435,46.1809,46.2357,29513.0
2017-08-23 10:10:00,59.08,59.16,59.04,59.14,27800.0,46.2357,46.2983,46.2044,46.2826,27800.0
2017-08-23 10:15:00,59.15,59.24,59.11,59.21,46910.0,46.2905,46.3609,46.2592,46.3374,46910.0
2017-08-23 10:20:00,59.21,59.24,59.13,59.24,18525.0,46.3374,46.3609,46.2748,46.3609,18525.0
2017-08-23 10:25:00,59.24,59.24,59.14,59.17,50651.0,46.3609,46.3609,46.2826,46.3061,50651.0
2017-08-23 10:30:00,59.21,59.37,59.17,59.37,17906.0,46.3374,46.4626,46.3061,46.4626,17906.0
2017-08-23 10:35:00,59.37,59.52,59.37,59.52,67968.0,46.4626,46.58,46.4626,46.58,67968.0
2017-08-23 10:40:00,59.53,59.57,59.44,59.55,31331.0,46.5879,46.6192,46.5174,46.6035,31331.0
2017-08-23 10:45:00,59.55,59.57,59.4,59.4,54887.0,46.6035,46.6192,46.4861,46.4861,54887.0
2017-08-23 10:50:00,59.41,59.59,59.39,59.44,54990.0,46.4939,46.6348,46.4783,46.5174,54990.0
2017-08-23 10:55:00,59.45,59.47,59.38,59.41,36358.0,46.5253,46.5409,46.4705,46.4939,36358.0
2017-08-23 11:00:00,59.42,59.5,59.41,59.46,13045.0,46.5018,46.5644,46.4939,46.5331,13045.0
2017-08-23 11:05:00,59.48,59.55,59.47,59.55,11631.0,46.5487,46.6035,46.5409,46.6035,11631.0
2017-08-23 11:10:00,59.55,59.55,59.43,59.45,21855.0,46.6035,46.6035,46.5096,46.5253,21855.0
2017-08-23 11:15:00,59.45,59.53,59.45,59.52,20797.0,46.5253,46.5879,46.5253,46.58,20797.0
2017-08-23 11:20:00,59.53,59.54,59.38,59.41,32073.0,46.5879,46.5957,46.4705,46.4939,32073.0
2017-08-23 11:25:00,59.42,59.58,59.41,59.56,21524.0,46.5018,46.627,46.4939,46.6113,21524.0
2017-08-23 11:30:00,59.55,59.6,59.53,59.55,20275.0,46.6035,46.6426,46.5879,46.6035,20275.0
2017-08-23 11:35:00,59.55,59.62,59.54,59.59,26697.0,46.6035,46.6583,46.5957,46.6348,26697.0
2017-08-23 11:40:00,59.59,59.62,59.54,59.58,25550.0,46.6348,46.6583,46.5957,46.627,25550.0
2017-08-23 11:45:00,59.59,59.67,59.58,59.63,22732.0,46.6348,46.6974,46.627,46.6661,22732.0
2017-08-23 11:50:00,59.64,59.74,59.63,59.74,33379.0,46.6739,46.7522,46.6661,46.7522,33379.0
2017-08-23 11:55:00,59.73,59.75,59.65,59.67,15171.0,46.7444,46.76,46.6818,46.6974,15171.0
2017-08-23 12:00:00,59.66,59.66,59.61,59.65,19974.0,46.6896,46.6896,46.6505,46.6818,19974.0
2017-08-23 12:05:00,59.65,59.75,59.64,59.75,26016.0,46.6818,46.76,46.6739,46.76,26016.0
2017-08-23 12:10:00,59.73,59.82,59.73,59.75,21402.0,46.7444,46.8148,46.7444,46.76,21402.0
2017-08-23 12:15:00,59.74,59.79,59.71,59.78,15998.0,46.7522,46.7913,46.7287,46.7835,15998.0
2017-08-23 12:20:00,59.78,59.79,59.75,59.77,16286.0,46.7835,46.7913,46.76,46.7757,16286.0
2017-08-23 12:25:00,59.75,59.76,59.68,59.73,19899.0,46.76,46.7679,46.7053,46.7444,19899.0
2017-08-23 12:30:00,59.72,59.74,59.67,59.69,13551.0,46.7366,46.7522,46.6974,46.7131,13551.0
2017-08-23 12:35:00,59.69,59.7,59.58,59.6,22763.0,46.7131,46.7209,46.627,46.6426,22763.0
2017-08-23 12:40:00,59.61,59.66,59.61,59.62,8400.0,46.6505,46.6896,46.6505,46.6583,8400.0
2017-08-23 12:45:00,59.62,59.64,59.56,59.57,21466.0,46.6583,46.6739,46.6113,46.6192,21466.0
2017-08-23 12:50:00,59.57,59.62,59.56,59.6,20757.0,46.6192,46.6583,46.6113,46.6426,20757.0
2017-08-23 12:55:00,59.6,59.61,59.52,59.52,22597.0,46.6426,46.6505,46.58,46.58,22597.0
2017-08-23 13:00:00,59.51,59.52,59.49,59.51,31134.0,46.5722,46.58,46.5566,46.5722,31134.0
2017-08-23 13:05:00,59.51,59.52,59.48,59.5,15807.0,46.5722,46.58,46.5487,46.5644,15807.0
2017-08-23 13:10:00,59.5,59.52,59.45,59.46,16293.0,46.5644,46.58,46.5253,46.5331,16293.0
2017-08-23 13:15:00,59.45,59.57,59.42,59.57,21175.0,46.5253,46.6192,46.5018,46.6192,21175.0
2017-08-23 13:20:00,59.57,59.59,59.52,59.56,18767.0,46.6192,46.6348,46.58,46.6113,18767.0
2017-08-23 13:25:00,59.57,59.59,59.53,59.53,14504.0,46.6192,46.6348,46.5879,46.5879,14504.0
2017-08-23 13:30:00,59.53,59.58,59.52,59.57,17126.0,46.5879,46.627,46.58,46.6192,17126.0
2017-08-23 13:35:00,59.57,59.6,59.55,59.58,16532.0,46.6192,46.6426,46.6035,46.627,16532.0
2017-08-23 13:40:00,59.58,59.59,59.57,59.58,17230.0,46.627,46.6348,46.6192,46.627,17230.0
2017-08-23 13:45:00,59.57,59.65,59.53,59.65,45234.0,46.6192,46.6818,46.5879,46.6818,45234.0
2017-08-23 13:50:00,59.63,59.84,59.62,59.79,71578.0,46.6661,46.8305,46.6583,46.7913,71578.0
2017-08-23 13:55:00,59.8,59.81,59.75,59.77,17351.0,46.7992,46.807,46.76,46.7757,17351.0
2017-08-23 14:00:00,59.77,59.8,59.73,59.76,21658.0,46.7757,46.7992,46.7444,46.7679,21658.0
2017-08-23 14:05:00,59.75,59.76,59.7,59.71,15559.0,46.76,46.7679,46.7209,46.7287,15559.0
2017-08-23 14:10:00,59.71,59.76,59.7,59.71,39219.0,46.7287,46.7679,46.7209,46.7287,39219.0
2017-08-23 14:15:00,59.72,59.74,59.68,59.71,23939.0,46.7366,46.7522,46.7053,46.7287,23939.0
2017-08-23 14:20:00,59.72,59.72,59.66,59.7,31222.0,46.7366,46.7366,46.6896,46.7209,31222.0
2017-08-23 14:25:00,59.69,59.7,59.61,59.65,37248.0,46.7131,46.7209,46.6505,46.6818,37248.0
2017-08-23 14:30:00,59.64,59.68,59.63,59.65,22845.0,46.6739,46.7053,46.6661,46.6818,22845.0
2017-08-23 14:35:00,59.65,59.68,59.64,59.68,19728.0,46.6818,46.7053,46.6739,46.7053,19728.0
2017-08-23 14:40:00,59.68,59.68,59.67,59.68,12214.0,46.7053,46.7053,46.6974,46.7053,12214.0
2017-08-23 14:45:00,59.68,59.68,59.58,59.59,34315.0,46.7053,46.7053,46.627,46.6348,34315.0
2017-08-23 14:50:00,59.6,59.62,59.59,59.62,28872.0,46.6426,46.6583,46.6348,46.6583,28872.0
2017-08-23 14:55:00,59.62,59.62,59.59,59.59,15478.0,46.6583,46.6583,46.6348,46.6348,15478.0
2017-08-23 15:00:00,59.59,59.76,59.59,59.74,24048.0,46.6348,46.7679,46.6348,46.7522,24048.0
2017-08-23 15:05:00,59.74,59.75,59.71,59.72,26971.0,46.7522,46.76,46.7287,46.7366,26971.0
2017-08-23 15:10:00,59.72,59.74,59.7,59.72,22633.0,46.7366,46.7522,46.7209,46.7366,22633.0
2017-08-23 15:15:00,59.71,59.71,59.64,59.69,37836.0,46.7287,46.7287,46.6739,46.7131,37836.0
2017-08-23 15:20:00,59.7,59.72,59.68,59.71,35877.0,46.7209,46.7366,46.7053,46.7287,35877.0
2017-08-23 15:25:00,59.71,59.72,59.69,59.7,19928.0,46.7287,46.7366,46.7131,46.7209,19928.0
2017-08-23 15:30:00,59.7,59.73,59.69,59.73,22621.0,46.7209,46.7444,46.7131,46.7444,22621.0
2017-08-23 15:35:00,59.73,59.74,59.69,59.72,49335.0,46.7444,46.7522,46.7131,46.7366,49335.0
2017-08-23 15:40:00,59.72,59.73,59.67,59.68,46351.0,46.7366,46.7444,46.6974,46.7053,46351.0
2017-08-23 15:45:00,59.67,59.68,59.65,59.68,65506.0,46.6974,46.7053,46.6818,46.7053,65506.0
2017-08-23 15:50:00,59.68,59.69,59.65,59.66,77989.0,46.7053,46.7131,46.6818,46.6896,77989.0
2017-08-23 15:55:00,59.66,59.67,59.59,59.59,118620.0,46.6896,46.6974,46.6348,46.6348,118620.0
2017-08-24 09:30:00,59.56,59.56,59.4,59.4,47249.0,46.6113,46.6113,46.4861,46.4861,47249.0
2017-08-24 09:35:00,59.41,59.45,59.3,59.41,8759.0,46.4939,46.5253,46.4079,46.4939,8759.0
2017-08-24 09:40:00,59.4,59.51,59.3,59.3,19066.0,46.4861,46.5722,46.4079,46.4079,19066.0
2017-08-24 09:45:00,59.3,59.31,59.26,59.26,23815.0,46.4079,46.4157,46.3766,46.3766,23815.0
2017-08-24 09:50:00,59.28,59.3,59.19,59.23,30822.0,46.3922,46.4079,46.3218,46.3531,30822.0
2017-08-24 09:55:00,59.23,59.27,59.2,59.25,25467.0,46.3531,46.3844,46.3296,46.3687,25467.0
2017-08-24 10:00:00,59.25,59.29,59.16,59.29,29607.0,46.3687,46.4,46.2983,46.4,29607.0
2017-08-24 10:05:00,59.3,59.3,59.22,59.22,17446.0,46.4079,46.4079,46.3453,46.3453,17446.0
2017-08-24 10:10:00,59.22,59.26,59.16,59.2,25423.0,46.3453,46.3766,46.2983,46.3296,25423.0
2017-08-24 10:15:00,59.2,59.23,59.17,59.18,22766.0,46.3296,46.3531,46.3061,46.314,22766.0
2017-08-24 10:20:00,59.18,59.18,59.16,59.16,19585.0,46.314,46.314,46.2983,46.2983,19585.0
2017-08-24 10:25:00,59.16,59.16,59.11,59.14,29665.0,46.2983,46.2983,46.2592,46.2826,29665.0
2017-08-24 10:30:00,59.15,59.31,59.14,59.31,30886.0,46.2905,46.4157,46.2826,46.4157,30886.0
2017-08-24 10:35:00,59.31,59.33,59.25,59.27,22132.0,46.4157,46.4313,46.3687,46.3844,22132.0
2017-08-24 10:40:00,59.26,59.27,59.19,59.19,26416.0,46.3766,46.3844,46.3218,46.3218,26416.0
2017-08-24 10:45:00,59.19,59.19,59.12,59.16,21437.0,46.3218,46.3218,46.267,46.2983,21437.0
2017-08-24 10:50:00,59.16,59.22,59.15,59.18,33686.0,46.2983,46.3453,46.2905,46.314,33686.0
2017-08-24 10:55:00,59.19,59.2,59.15,59.18,29450.0,46.3218,46.3296,46.2905,46.314,29450.0
2017-08-24 11:00:00,59.18,59.18,59.12,59.15,20224.0,46.314,46.314,46.267,46.2905,20224.0
2017-08-24 11:05:00,59.15,59.16,59.12,59.14,20307.0,46.2905,46.2983,46.267,46.2826,20307.0
2017-08-24 11:10:00,59.14,59.2,59.13,59.16,22165.0,46.2826,46.3296,46.2748,46.2983,22165.0
2017-08-24 11:15:00,59.16,59.26,59.12,59.25,22982.0,46.2983,46.3766,46.267,46.3687,22982.0
2017-08-24 11:20:00,59.25,59.28,59.22,59.26,26476.0,46.3687,46.3922,46.3453,46.3766,26476.0
2017-08-24 11:25:00,59.26,59.32,59.23,59.29,25098.0,46.3766,46.4235,46.3531,46.4,25098.0
2017-08-24 11:30:00,59.27,59.27,59.17,59.18,23801.0,46.3844,46.3844,46.3061,46.314,23801.0
2017-08-24 11:35:00,59.18,59.18,59.06,59.09,17674.0,46.314,46.314,46.22,46.2435,17674.0
2017-08-24 11:40:00,59.09,59.13,59.07,59.13,9015.0,46.2435,46.2748,46.2279,46.2748,9015.0
2017-08-24 11:45:00,59.13,59.22,59.12,59.21,14962.0,46.2748,46.3453,46.267,46.3374,14962.0
2017-08-24 11:50:00,59.21,59.24,59.19,59.21,14449.0,46.3374,46.3609,46.3218,46.3374,14449.0
2017-08-24 11:55:00,59.22,59.26,59.19,59.26,18045.0,46.3453,46.3766,46.3218,46.3766,18045.0
2017-08-24 12:00:00,59.27,59.28,59.24,59.27,14005.0,46.3844,46.3922,46.3609,46.3844,14005.0
2017-08-24 12:05:00,59.27,59.28,59.21,59.22,10054.0,46.3844,46.3922,46.3374,46.3453,10054.0
2017-08-24 12:10:00,59.22,59.28,59.22,59.25,34200.0,46.3453,46.3922,46.3453,46.3687,34200.0
2017-08-24 12:15:00,59.24,59.24,59.17,59.22,22410.0,46.3609,46.3609,46.3061,46.3453,22410.0
2017-08-24 12:20:00,59.23,59.38,59.23,59.38,13637.0,46.3531,46.4705,46.3531,46.4705,13637.0
2017-08-24 12:25:00,59.39,59.41,59.36,59.37,14682.0,46.4783,46.4939,46.4548,46.4626,14682.0
2017-08-24 12:30:00,59.36,59.44,59.33,59.34,16888.0,46.4548,46.5174,46.4313,46.4392,16888.0
2017-08-24 12:35:00,59.34,59.34,59.27,59.3,24457.0,46.4392,46.4392,46.3844,46.4079,24457.0
2017-08-24 12:40:00,59.3,59.33,59.27,59.32,26453.0,46.4079,46.4313,46.3844,46.4235,26453.0
2017-08-24 12:45:00,59.32,59.37,59.31,59.34,27906.0,46.4235,46.4626,46.4157,46.4392,27906.0
2017-08-24 12:50:00,59.33,59.37,59.32,59.35,18101.0,46.4313,46.4626,46.4235,46.447,18101.0
2017-08-24 12:55:00,59.35,59.4,59.33,59.4,14727.0,46.447,46.4861,46.4313,46.4861,14727.0
2017-08-24 13:00:00,59.4,59.44,59.37,59.4,21038.0,46.4861,46.5174,46.4626,46.4861,21038.0
2017-08-24 13:05:00,59.4,59.42,59.38,59.4,7725.0,46.4861,46.5018,46.4705,46.4861,7725.0
2017-08-24 13:10:00,59.4,59.42,59.37,59.42,10401.0,46.4861,46.5018,46.4626,46.5018,10401.0
2017-08-24 13:15:00,59.42,59.48,59.42,59.44,9261.0,46.5018,46.5487,46.5018,46.5174,9261.0
2017-08-24 13:20:00,59.44,59.45,59.42,59.43,10585.0,46.5174,46.5253,46.5018,46.5096,10585.0
2017-08-24 13:25:00,59.42,59.43,59.4,59.4,14119.0,46.5018,46.5096,46.4861,46.4861,14119.0
2017-08-24 13:30:00,59.4,59.41,59.36,59.39,22543.0,46.4861,46.4939,46.4548,46.4783,22543.0
2017-08-24 13:35:00,59.39,59.41,59.39,59.41,8518.0,46.4783,46.4939,46.4783,46.4939,8518.0
2017-08-24 13:40:00,59.42,59.47,59.42,59.47,13129.0,46.5018,46.5409,46.5018,46.5409,13129.0
2017-08-24 13:45:00,59.47,59.49,59.46,59.46,10487.0,46.5409,46.5566,46.5331,46.5331,10487.0
2017-08-24 13:50:00,59.47,59.48,59.44,59.47,10766.0,46.5409,46.5487,46.5174,46.5409,10766.0
2017-08-24 13:55:00,59.46,59.47,59.43,59.43,9540.0,46.5331,46.5409,46.5096,46.5096,9540.0
2017-08-24 14:00:00,59.43,59.44,59.41,59.41,8467.0,46.5096,46.5174,46.4939,46.4939,8467.0
2017-08-24 14:05:00,59.41,59.42,59.36,59.36,15218.0,46.4939,46.5018,46.4548,46.4548,15218.0
2017-08-24 14:10:00,59.36,59.39,59.36,59.36,9022.0,46.4548,46.4783,46.4548,46.4548,9022.0
2017-08-24 14:15:00,59.37,59.39,59.37,59.38,7600.0,46.4626,46.4783,46.4626,46.4705,7600.0
2017-08-24 14:20:00,59.37,59.37,59.33,59.33,18042.0,46.4626,46.4626,46.4313,46.4313,18042.0
2017-08-24 14:25:00,59.33,59.34,59.29,59.33,23865.0,46.4313,46.4392,46.4,46.4313,23865.0
2017-08-24 14:30:00,59.33,59.34,59.31,59.33,6020.0,46.4313,46.4392,46.4157,46.4313,6020.0
2017-08-24 14:35:00,59.34,59.37,59.3,59.3,21415.0,46.4392,46.4626,46.4079,46.4079,21415.0
2017-08-24 14:40:00,59.3,59.32,59.25,59.26,24054.0,46.4079,46.4235,46.3687,46.3766,24054.0
2017-08-24 14:45:00,59.27,59.28,59.23,59.24,22152.0,46.3844,46.3922,46.3531,46.3609,22152.0
2017-08-24 14:50:00,59.25,59.27,59.24,59.27,12024.0,46.3687,46.3844,46.3609,46.3844,12024.0
2017-08-24 14:55:00,59.27,59.3,59.26,59.28,21241.0,46.3844,46.4079,46.3766,46.3922,21241.0
2017-08-24 15:00:00,59.29,59.29,59.22,59.22,26167.0,46.4,46.4,46.3453,46.3453,26167.0
2017-08-24 15:05:00,59.22,59.24,59.2,59.21,11827.0,46.3453,46.3609,46.3296,46.3374,11827.0
2017-08-24 15:10:00,59.2,59.22,59.17,59.17,23993.0,46.3296,46.3453,46.3061,46.3061,23993.0
2017-08-24 15:15:00,59.17,59.24,59.17,59.23,31857.0,46.3061,46.3609,46.3061,46.3531,31857.0
2017-08-24 15:20:00,59.22,59.3,59.22,59.25,29971.0,46.3453,46.4079,46.3453,46.3687,29971.0
2017-08-24 15:25:00,59.25,59.27,59.24,59.25,21332.0,46.3687,46.3844,46.3609,46.3687,21332.0
2017-08-24 15:30:00,59.25,59.27,59.2,59.22,26017.0,46.3687,46.3844,46.3296,46.3453,26017.0
2017-08-24 15:35:00,59.22,59.24,59.16,59.23,31792.0,46.3453,46.3609,46.2983,46.3531,31792.0
2017-08-24 15:40:00,59.23,59.32,59.23,59.27,36685.0,46.3531,46.4235,46.3531,46.3844,36685.0
2017-08-24 15:45:00,59.26,59.29,59.18,59.18,59872.0,46.3766,46.4,46.314,46.314,59872.0
2017-08-24 15:50:00,59.18,59.21,59.12,59.14,88746.0,46.314,46.3374,46.267,46.2826,88746.0
2017-08-24 15:55:00,59.13,59.18,59.13,59.14,124015.0,46.2748,46.314,46.2748,46.2826,124015.0
2017-08-25 09:30:00,59.21,59.25,59.06,59.12,50057.0,46.3374,46.3687,46.22,46.267,50057.0
2017-08-25 09:35:00,59.1,59.17,59.06,59.14,29894.0,46.2513,46.3061,46.22,46.2826,29894.0
2017-08-25 09:40:00,59.14,59.2,59.11,59.14,20504.0,46.2826,46.3296,46.2592,46.2826,20504.0
2017-08-25 09:45:00,59.15,59.18,59.1,59.13,16526.0,46.2905,46.314,46.2513,46.2748,16526.0
2017-08-25 09:50:00,59.13,59.28,59.12,59.2,22853.0,46.2748,46.3922,46.267,46.3296,22853.0
2017-08-25 09:55:00,59.21,59.21,59.12,59.14,15768.0,46.3374,46.3374,46.267,46.2826,15768.0
2017-08-25 10:00:00,59.15,59.32,59.15,59.18,20521.0,46.2905,46.4235,46.2905,46.314,20521.0
2017-08-25 10:05:00,59.18,59.33,59.17,59.33,15665.0,46.314,46.4313,46.3061,46.4313,15665.0
2017-08-25 10:10:00,59.33,59.39,59.33,59.38,13743.0,46.4313,46.4783,46.4313,46.4705,13743.0
2017-08-25 10:15:00,59.37,59.4,59.32,59.32,29475.0,46.4626,46.4861,46.4235,46.4235,29475.0
2017-08-25 10:20:00,59.33,59.35,59.24,59.26,21241.0,46.4313,46.447,46.3609,46.3766,21241.0
2017-08-25 10:25:00,59.25,59.32,59.24,59.3,21780.0,46.3687,46.4235,46.3609,46.4079,21780.0
2017-08-25 10:30:00,59.3,59.34,59.24,59.25,18127.0,46.4079,46.4392,46.3609,46.3687,18127.0
2017-08-25 10:35:00,59.25,59.28,59.23,59.25,12043.0,46.3687,46.3922,46.3531,46.3687,12043.0
2017-08-25 10:40:00,59.25,59.29,59.21,59.23,15439.0,46.3687,46.4,46.3374,46.3531,15439.0
2017-08-25 10:45:00,59.23,59.23,59.14,59.14,33610.0,46.3531,46.3531,46.2826,46.2826,33610.0
2017-08-25 10:50:00,59.13,59.17,59.12,59.16,21108.0,46.2748,46.3061,46.267,46.2983,21108.0
2017-08-25 10:55:00,59.16,59.16,59.06,59.1,36211.0,46.2983,46.2983,46.22,46.2513,36211.0
2017-08-25 11:00:00,59.1,59.2,59.03,59.14,23245.0,46.2513,46.3296,46.1966,46.2826,23245.0
2017-08-25 11:05:00,59.14,59.17,59.11,59.16,24717.0,46.2826,46.3061,46.2592,46.2983,24717.0
2017-08-25 11:10:00,59.16,59.21,59.15,59.21,14225.0,46.2983,46.3374,46.2905,46.3374,14225.0
2017-08-25 11:15:00,59.23,59.25,59.15,59.17,21925.0,46.3531,46.3687,46.2905,46.3061,21925.0
2017-08-25 11:20:00,59.17,59.22,59.13,59.18,16064.0,46.3061,46.3453,46.2748,46.314,16064.0
2017-08-25 11:25:00,59.19,59.22,59.17,59.2,13813.0,46.3218,46.3453,46.3061,46.3296,13813.0
2017-08-25 11:30:00,59.2,59.3,59.17,59.3,16414.0,46.3296,46.4079,46.3061,46.4079,16414.0
2017-08-25 11:35:00,59.31,59.34,59.26,59.3,29521.0,46.4157,46.4392,46.3766,46.4079,29521.0
2017-08-25 11:40:00,59.3,59.33,59.28,59.29,24630.0,46.4079,46.4313,46.3922,46.4,24630.0
2017-08-25 11:45:00,59.29,59.3,59.19,59.25,18704.0,46.4,46.4079,46.3218,46.3687,18704.0
2017-08-25 11:50:00,59.26,59.26,59.14,59.15,19649.0,46.3766,46.3766,46.2826,46.2905,19649.0
2017-08-25 11:55:00,59.15,59.17,59.12,59.12,18249.0,46.2905,46.3061,46.267,46.267,18249.0
2017-08-25 12:00:00,59.13,59.19,59.12,59.19,11289.0,46.2748,46.3218,46.267,46.3218,11289.0
2017-08-25 12:05:00,59.2,59.22,59.16,59.16,20804.0,46.3296,46.3453,46.2983,46.2983,20804.0
2017-08-25 12:10:00,59.17,59.2,59.14,59.19,16986.0,46.3061,46.3296,46.2826,46.3218,16986.0
2017-08-25 12:15:00,59.19,59.22,59.18,59.2,12754.0,46.3218,46.3453,46.314,46.3296,12754.0
2017-08-25 12:20:00,59.2,59.25,59.19,59.22,20276.0,46.3296,46.3687,46.3218,46.3453,20276.0
2017-08-25 12:25:00,59.22,59.26,59.2,59.25,15636.0,46.3453,46.3766,46.3296,46.3687,15636.0
2017-08-25 12:30:00,59.24,59.24,59.17,59.18,16146.0,46.3609,46.3609,46.3061,46.314,16146.0
2017-08-25 12:35:00,59.2,59.22,59.14,59.15,13597.0,46.3296,46.3453,46.2826,46.2905,13597.0
2017-08-25 12:40:00,59.16,59.19,59.1,59.12,25994.0,46.2983,46.3218,46.2513,46.267,25994.0
2017-08-25 12:45:00,59.12,59.15,59.11,59.11,16400.0,46.267,46.2905,46.2592,46.2592,16400.0
2017-08-25 12:50:00,59.12,59.15,59.1,59.15,18155.0,46.267,46.2905,46.2513,46.2905,18155.0
2017-08-25 12:55:00,59.16,59.18,59.14,59.16,11515.0,46.2983,46.314,46.2826,46.2983,11515.0
2017-08-25 13:00:00,59.16,59.24,59.16,59.23,18383.0,46.2983,46.3609,46.2983,46.3531,18383.0
2017-08-25 13:05:00,59.24,59.26,59.2,59.22,24154.0,46.3609,46.3766,46.3296,46.3453,24154.0
2017-08-25 13:10:00,59.22,59.25,59.2,59.25,5892.0,46.3453,46.3687,46.3296,46.3687,5892.0
2017-08-25 13:15:00,59.25,59.25,59.23,59.23,6100.0,46.3687,46.3687,46.3531,46.3531,6100.0
2017-08-25 13:20:00,59.24,59.25,59.21,59.23,14587.0,46.3609,46.3687,46.3374,46.3531,14587.0
2017-08-25 13:25:00,59.24,59.27,59.2,59.21,9559.0,46.3609,46.3844,46.3296,46.3374,9559.0
2017-08-25 13:30:00,59.2,59.21,59.15,59.15,9396.0,46.3296,46.3374,46.2905,46.2905,9396.0
2017-08-25 13:35:00,59.16,59.19,59.15,59.17,15164.0,46.2983,46.3218,46.2905,46.3061,15164.0
2017-08-25 13:40:00,59.17,59.21,59.17,59.19,13268.0,46.3061,46.3374,46.3061,46.3218,13268.0
2017-08-25 13:45:00,59.2,59.2,59.15,59.19,14244.0,46.3296,46.3296,46.2905,46.3218,14244.0
2017-08-25 13:50:00,59.19,59.24,59.19,59.23,12467.0,46.3218,46.3609,46.3218,46.3531,12467.0
2017-08-25 13:55:00,59.24,59.25,59.21,59.23,17347.0,46.3609,46.3687,46.3374,46.3531,17347.0
2017-08-25 14:00:00,59.23,59.25,59.23,59.23,4239.0,46.3531,46.3687,46.3531,46.3531,4239.0
2017-08-25 14:05:00,59.22,59.25,59.22,59.24,11878.0,46.3453,46.3687,46.3453,46.3609,11878.0
2017-08-25 14:10:00,59.25,59.27,59.24,59.27,8258.0,46.3687,46.3844,46.3609,46.3844,8258.0
2017-08-25 14:15:00,59.27,59.3,59.26,59.28,11383.0,46.3844,46.4079,46.3766,46.3922,11383.0
2017-08-25 14:20:00,59.28,59.3,59.27,59.28,8913.0,46.3922,46.4079,46.3844,46.3922,8913.0
2017-08-25 14:25:00,59.28,59.31,59.27,59.3,13371.0,46.3922,46.4157,46.3844,46.4079,13371.0
2017-08-25 14:30:00,59.3,59.37,59.3,59.34,8820.0,46.4079,46.4626,46.4079,46.4392,8820.0
2017-08-25 14:35:00,59.34,59.34,59.29,59.31,14741.0,46.4392,46.4392,46.4,46.4157,14741.0
2017-08-25 14:40:00,59.3,59.33,59.3,59.32,5546.0,46.4079,46.4313,46.4079,46.4235,5546.0
2017-08-25 14:45:00,59.32,59.38,59.31,59.37,17621.0,46.4235,46.4705,46.4157,46.4626,17621.0
2017-08-25 14:50:00,59.37,59.39,59.36,59.38,25437.0,46.4626,46.4783,46.4548,46.4705,25437.0
2017-08-25 14:55:00,59.38,59.43,59.36,59.43,30202.0,46.4705,46.5096,46.4548,46.5096,30202.0
2017-08-25 15:00:00,59.43,59.43,59.34,59.36,24718.0,46.5096,46.5096,46.4392,46.4548,24718.0
2017-08-25 15:05:00,59.36,59.37,59.33,59.35,20102.0,46.4548,46.4626,46.4313,46.447,20102.0
2017-08-25 15:10:00,59.36,59.37,59.3,59.3,20018.0,46.4548,46.4626,46.4079,46.4079,20018.0
2017-08-25 15:15:00,59.31,59.32,59.26,59.26,18460.0,46.4157,46.4235,46.3766,46.3766,18460.0
2017-08-25 15:20:00,59.27,59.3,59.25,59.25,22620.0,46.3844,46.4079,46.3687,46.3687,22620.0
2017-08-25 15:25:00,59.24,59.29,59.23,59.27,14740.0,46.3609,46.4,46.3531,46.3844,14740.0
2017-08-25 15:30:00,59.26,59.27,59.23,59.25,19427.0,46.3766,46.3844,46.3531,46.3687,19427.0
2017-08-25 15:35:00,59.24,59.25,59.21,59.24,17364.0,46.3609,46.3687,46.3374,46.3609,17364.0
2017-08-25 15:40:00,59.24,59.24,59.2,59.22,23756.0,46.3609,46.3609,46.3296,46.3453,23756.0
2017-08-25 15:45:00,59.22,59.23,59.19,59.22,37011.0,46.3453,46.3531,46.3218,46.3453,37011.0
2017-08-25 15:50:00,59.23,59.31,59.23,59.31,51343.0,46.3531,46.4157,46.3531,46.4157,51343.0
2017-08-25 15:55:00,59.3,59.31,59.2,59.23,86044.0,46.4079,46.4157,46.3296,46.3531,86044.0
2017-08-28 09:30:00,59.33,59.48,59.3,59.35,69356.0,46.4313,46.5487,46.4079,46.447,69356.0
2017-08-28 09:35:00,59.36,59.47,59.36,59.36,45780.0,46.4548,46.5409,46.4548,46.4548,45780.0
2017-08-28 09:40:00,59.36,59.36,59.27,59.28,22210.0,46.4548,46.4548,46.3844,46.3922,22210.0
2017-08-28 09:45:00,59.29,59.32,59.24,59.31,19695.0,46.4,46.4235,46.3609,46.4157,19695.0
2017-08-28 09:50:00,59.31,59.32,59.25,59.29,35800.0,46.4157,46.4235,46.3687,46.4,35800.0
2017-08-28 09:55:00,59.29,59.34,59.25,59.25,17949.0,46.4,46.4392,46.3687,46.3687,17949.0
2017-08-28 10:00:00,59.26,59.27,59.18,59.19,19387.0,46.3766,46.3844,46.314,46.3218,19387.0
2017-08-28 10:05:00,59.18,59.19,59.08,59.19,61625.0,46.314,46.3218,46.2357,46.3218,61625.0
2017-08-28 10:10:00,59.18,59.28,59.12,59.13,23498.0,46.314,46.3922,46.267,46.2748,23498.0
2017-08-28 10:15:00,59.13,59.16,59.04,59.05,22314.0,46.2748,46.2983,46.2044,46.2122,22314.0
2017-08-28 10:20:00,59.06,59.06,58.97,59.02,26397.0,46.22,46.22,46.1496,46.1887,26397.0
2017-08-28 10:25:00,59.02,59.02,58.86,58.86,28236.0,46.1887,46.1887,46.0635,46.0635,28236.0
2017-08-28 10:30:00,58.87,58.91,58.85,58.89,31403.0,46.0713,46.1027,46.0557,46.087,31403.0
2017-08-28 10:35:00,58.89,58.94,58.87,58.93,22023.0,46.087,46.1261,46.0713,46.1183,22023.0
2017-08-28 10:40:00,58.93,58.97,58.88,58.97,18152.0,46.1183,46.1496,46.0792,46.1496,18152.0
2017-08-28 10:45:00,58.97,59.03,58.96,59.02,21434.0,46.1496,46.1966,46.1418,46.1887,21434.0
2017-08-28 10:50:00,59.03,59.1,59.02,59.06,18014.0,46.1966,46.2513,46.1887,46.22,18014.0
2017-08-28 10:55:00,59.06,59.19,59.05,59.19,17558.0,46.22,46.3218,46.2122,46.3218,17558.0
2017-08-28 11:00:00,59.19,59.19,59.14,59.17,15297.0,46.3218,46.3218,46.2826,46.3061,15297.0
2017-08-28 11:05:00,59.16,59.17,59.07,59.07,17321.0,46.2983,46.3061,46.2279,46.2279,17321.0
2017-08-28 11:10:00,59.07,59.07,58.98,59.0,32813.0,46.2279,46.2279,46.1574,46.1731,32813.0
2017-08-28 11:15:00,58.99,58.99,58.91,58.93,17098.0,46.1653,46.1653,46.1027,46.1183,17098.0
2017-08-28 11:20:00,58.94,59.03,58.94,59.01,20025.0,46.1261,46.1966,46.1261,46.1809,20025.0
2017-08-28 11:25:00,59.01,59.11,58.98,59.1,19592.0,46.1809,46.2592,46.1574,46.2513,19592.0
2017-08-28 11:30:00,59.09,59.12,59.05,59.08,14973.0,46.2435,46.267,46.2122,46.2357,14973.0
2017-08-28 11:35:00,59.07,59.07,58.99,59.05,14254.0,46.2279,46.2279,46.1653,46.2122,14254.0
2017-08-28 11:40:00,59.05,59.06,59.0,59.04,10004.0,46.2122,46.22,46.1731,46.2044,10004.0
2017-08-28 11:45:00,59.04,59.04,58.98,59.0,12906.0,46.2044,46.2044,46.1574,46.1731,12906.0
2017-08-28 11:50:00,59.01,59.02,58.99,59.0,10801.0,46.1809,46.1887,46.1653,46.1731,10801.0
2017-08-28 11:55:00,59.0,59.0,58.94,58.96,9375.0,46.1731,46.1731,46.1261,46.1418,9375.0
2017-08-28 12:00:00,58.96,59.01,58.95,58.99,15747.0,46.1418,46.1809,46.134,46.1653,15747.0
2017-08-28 12:05:00,59.0,59.0,58.92,58.92,16389.0,46.1731,46.1731,46.1105,46.1105,16389.0
2017-08-28 12:10:00,58.93,58.98,58.93,58.97,15342.0,46.1183,46.1574,46.1183,46.1496,15342.0
2017-08-28 12:15:00,58.96,58.96,58.91,58.92,11007.0,46.1418,46.1418,46.1027,46.1105,11007.0
2017-08-28 12:20:00,58.91,58.93,58.85,58.86,23601.0,46.1027,46.1183,46.0557,46.0635,23601.0
2017-08-28 12:25:00,58.87,58.87,58.82,58.83,19434.0,46.0713,46.0713,46.0322,46.04,19434.0
2017-08-28 12:30:00,58.83,58.86,58.82,58.82,15252.0,46.04,46.0635,46.0322,46.0322,15252.0
2017-08-28 12:35:00,58.82,58.85,58.81,58.85,15891.0,46.0322,46.0557,46.0244,46.0557,15891.0
2017-08-28 12:40:00,58.85,58.87,58.84,58.87,13614.0,46.0557,46.0713,46.0479,46.0713,13614.0
2017-08-28 12:45:00,58.87,58.87,58.83,58.85,11339.0,46.0713,46.0713,46.04,46.0557,11339.0
2017-08-28 12:50:00,58.86,58.88,58.8,58.8,22609.0,46.0635,46.0792,46.0166,46.0166,22609.0
2017-08-28 12:55:00,58.8,58.82,58.78,58.82,12186.0,46.0166,46.0322,46.0009,46.0322,12186.0
2017-08-28 13:00:00,58.82,58.86,58.81,58.85,24111.0,46.0322,46.0635,46.0244,46.0557,24111.0
2017-08-28 13:05:00,58.85,58.91,58.84,58.87,32983.0,46.0557,46.1027,46.0479,46.0713,32983.0
2017-08-28 13:10:00,58.87,58.95,58.87,58.95,27538.0,46.0713,46.134,46.0713,46.134,27538.0
2017-08-28 13:15:00,58.95,59.0,58.94,59.0,40153.0,46.134,46.1731,46.1261,46.1731,40153.0
2017-08-28 13:20:00,59.0,59.0,58.87,58.9,15548.0,46.1731,46.1731,46.0713,46.0948,15548.0
2017-08-28 13:25:00,58.88,58.91,58.86,58.89,12064.0,46.0792,46.1027,46.0635,46.087,12064.0
2017-08-28 13:30:00,58.9,58.97,58.89,58.95,23510.0,46.0948,46.1496,46.087,46.134,23510.0
2017-08-28 13:35:00,58.94,58.97,58.93,58.96,13017.0,46.1261,46.1496,46.1183,46.1418,13017.0
2017-08-28 13:40:00,58.95,58.96,58.93,58.95,10539.0,46.134,46.1418,46.1183,46.134,10539.0
2017-08-28 13:45:00,58.94,58.95,58.92,58.95,5508.0,46.1261,46.134,46.1105,46.134,5508.0
2017-08-28 13:50:00,58.95,58.95,58.9,58.9,14191.0,46.134,46.134,46.0948,46.0948,14191.0
2017-08-28 13:55:00,58.91,58.95,58.89,58.92,12928.0,46.1027,46.134,46.087,46.1105,12928.0
2017-08-28 14:00:00,58.91,58.94,58.89,58.94,10365.0,46.1027,46.1261,46.087,46.1261,10365.0
2017-08-28 14:05:00,58.93,58.97,58.93,58.96,21417.0,46.1183,46.1496,46.1183,46.1418,21417.0
2017-08-28 14:10:00,58.97,58.99,58.95,58.96,21021.0,46.1496,46.1653,46.134,46.1418,21021.0
2017-08-28 14:15:00,58.96,58.97,58.95,58.97,21524.0,46.1418,46.1496,46.134,46.1496,21524.0
2017-08-28 14:20:00,58.97,59.0,58.96,58.98,22568.0,46.1496,46.1731,46.1418,46.1574,22568.0
2017-08-28 14:25:00,58.98,58.99,58.93,58.94,28890.0,46.1574,46.1653,46.1183,46.1261,28890.0
2017-08-28 14:30:00,58.94,59.0,58.92,58.99,31363.0,46.1261,46.1731,46.1105,46.1653,31363.0
2017-08-28 14:35:00,59.0,59.01,58.98,59.0,10886.0,46.1731,46.1809,46.1574,46.1731,10886.0
2017-08-28 14:40:00,59.01,59.03,58.95,59.03,22435.0,46.1809,46.1966,46.134,46.1966,22435.0
2017-08-28 14:45:00,59.03,59.08,59.03,59.07,17386.0,46.1966,46.2357,46.1966,46.2279,17386.0
2017-08-28 14:50:00,59.06,59.1,59.06,59.06,22624.0,46.22,46.2513,46.22,46.22,22624.0
2017-08-28 14:55:00,59.06,59.07,59.03,59.04,10810.0,46.22,46.2279,46.1966,46.2044,10810.0
2017-08-28 15:00:00,59.03,59.1,59.02,59.07,22011.0,46.1966,46.2513,46.1887,46.2279,22011.0
2017-08-28 15:05:00,59.08,59.1,59.05,59.09,20198.0,46.2357,46.2513,46.2122,46.2435,20198.0
2017-08-28 15:10:00,59.09,59.1,59.06,59.09,13868.0,46.2435,46.2513,46.22,46.2435,13868.0
2017-08-28 15:15:00,59.1,59.12,59.09,59.1,17520.0,46.2513,46.267,46.2435,46.2513,17520.0
2017-08-28 15:20:00,59.11,59.12,59.09,59.09,18109.0,46.2592,46.267,46.2435,46.2435,18109.0
2017-08-28 15:25:00,59.09,59.09,59.05,59.08,31848.0,46.2435,46.2435,46.2122,46.2357,31848.0
2017-08-28 15:30:00,59.09,59.13,59.08,59.08,27334.0,46.2435,46.2748,46.2357,46.2357,27334.0
2017-08-28 15:35:00,59.09,59.12,59.07,59.1,30296.0,46.2435,46.267,46.2279,46.2513,30296.0
2017-08-28 15:40:00,59.09,59.11,59.04,59.11,37465.0,46.2435,46.2592,46.2044,46.2592,37465.0
2017-08-28 15:45:00,59.11,59.15,59.08,59.09,73733.0,46.2592,46.2905,46.2357,46.2435,73733.0
2017-08-28 15:50:00,59.09,59.1,59.04,59.06,49672.0,46.2435,46.2513,46.2044,46.22,49672.0
2017-08-28 15:55:00,59.07,59.12,59.06,59.11,127365.0,46.2279,46.267,46.22,46.2592,127365.0
2017-08-29 09:30:00,58.82,58.96,58.71,58.95,51854.0,46.0322,46.1418,45.9461,46.134,51854.0
2017-08-29 09:35:00,58.98,59.01,58.88,58.89,12743.0,46.1574,46.1809,46.0792,46.087,12743.0
2017-08-29 09:40:00,58.93,59.03,58.91,58.92,100945.0,46.1183,46.1966,46.1027,46.1105,100945.0
2017-08-29 09:45:00,58.93,58.96,58.81,58.86,15220.0,46.1183,46.1418,46.0244,46.0635,15220.0
2017-08-29 09:50:00,58.85,58.92,58.81,58.89,15369.0,46.0557,46.1105,46.0244,46.087,15369.0
2017-08-29 09:55:00,58.88,59.08,58.84,59.05,50084.0,46.0792,46.2357,46.0479,46.2122,50084.0
2017-08-29 10:00:00,59.07,59.15,59.02,59.12,132978.0,46.2279,46.2905,46.1887,46.267,132978.0
2017-08-29 10:05:00,59.11,59.13,58.99,59.0,33197.0,46.2592,46.2748,46.1653,46.1731,33197.0
2017-08-29 10:10:00,59.0,59.01,58.86,58.89,17213.0,46.1731,46.1809,46.0635,46.087,17213.0
2017-08-29 10:15:00,58.89,58.96,58.87,58.95,13545.0,46.087,46.1418,46.0713,46.134,13545.0
2017-08-29 10:20:00,58.96,58.97,58.87,58.88,57974.0,46.1418,46.1496,46.0713,46.0792,57974.0
2017-08-29 10:25:00,58.88,58.98,58.87,58.96,48247.0,46.0792,46.1574,46.0713,46.1418,48247.0
2017-08-29 10:30:00,58.96,58.99,58.86,58.86,31227.0,46.1418,46.1653,46.0635,46.0635,31227.0
2017-08-29 10:35:00,58.87,58.96,58.86,58.95,19123.0,46.0713,46.1418,46.0635,46.134,19123.0
2017-08-29 10:40:00,58.93,59.2,58.9,59.1,62585.0,46.1183,46.3296,46.0948,46.2513,62585.0
2017-08-29 10:45:00,59.1,59.17,58.95,59.02,13384.0,46.2513,46.3061,46.134,46.1887,13384.0
2017-08-29 10:50:00,59.01,59.05,58.92,58.96,10221.0,46.1809,46.2122,46.1105,46.1418,10221.0
2017-08-29 10:55:00,58.96,58.96,58.91,58.96,14031.0,46.1418,46.1418,46.1027,46.1418,14031.0
2017-08-29 11:00:00,58.97,59.03,58.91,59.0,27155.0,46.1496,46.1966,46.1027,46.1731,27155.0
2017-08-29 11:05:00,59.01,59.01,58.89,58.92,12586.0,46.1809,46.1809,46.087,46.1105,12586.0
2017-08-29 11:10:00,58.91,58.93,58.83,58.85,29239.0,46.1027,46.1183,46.04,46.0557,29239.0
2017-08-29 11:15:00,58.85,58.89,58.8,58.82,28383.0,46.0557,46.087,46.0166,46.0322,28383.0
2017-08-29 11:20:00,58.82,58.88,58.81,58.84,13050.0,46.0322,46.0792,46.0244,46.0479,13050.0
2017-08-29 11:25:00,58.83,58.9,58.82,58.9,16057.0,46.04,46.0948,46.0322,46.0948,16057.0
2017-08-29 11:30:00,58.9,58.91,58.84,58.9,24868.0,46.0948,46.1027,46.0479,46.0948,24868.0
2017-08-29 11:35:00,58.9,58.94,58.89,58.91,14423.0,46.0948,46.1261,46.087,46.1027,14423.0
2017-08-29 11:40:00,58.92,59.0,58.92,58.96,20933.0,46.1105,46.1731,46.1105,46.1418,20933.0
2017-08-29 11:45:00,58.97,59.01,58.95,58.99,16985.0,46.1496,46.1809,46.134,46.1653,16985.0
2017-08-29 11:50:00,58.99,59.03,58.98,59.02,10773.0,46.1653,46.1966,46.1574,46.1887,10773.0
2017-08-29 11:55:00,59.02,59.05,58.97,58.98,17021.0,46.1887,46.2122,46.1496,46.1574,17021.0
2017-08-29 12:00:00,58.98,59.03,58.97,59.03,12738.0,46.1574,46.1966,46.1496,46.1966,12738.0
2017-08-29 12:05:00,59.03,59.04,58.97,58.99,17387.0,46.1966,46.2044,46.1496,46.1653,17387.0
2017-08-29 12:10:00,58.98,59.03,58.96,59.03,13436.0,46.1574,46.1966,46.1418,46.1966,13436.0
2017-08-29 12:15:00,59.03,59.07,59.02,59.05,11077.0,46.1966,46.2279,46.1887,46.2122,11077.0
2017-08-29 12:20:00,59.05,59.07,59.04,59.05,10951.0,46.2122,46.2279,46.2044,46.2122,10951.0
2017-08-29 12:25:00,59.05,59.11,59.05,59.08,32658.0,46.2122,46.2592,46.2122,46.2357,32658.0
2017-08-29 12:30:00,59.09,59.12,59.07,59.12,12043.0,46.2435,46.267,46.2279,46.267,12043.0
2017-08-29 12:35:00,59.12,59.13,59.06,59.1,9430.0,46.267,46.2748,46.22,46.2513,9430.0
2017-08-29 12:40:00,59.1,59.1,59.07,59.09,11682.0,46.2513,46.2513,46.2279,46.2435,11682.0
2017-08-29 12:45:00,59.09,59.17,59.07,59.12,15477.0,46.2435,46.3061,46.2279,46.267,15477.0
2017-08-29 12:50:00,59.13,59.14,59.08,59.13,11498.0,46.2748,46.2826,46.2357,46.2748,11498.0
2017-08-29 12:55:00,59.12,59.14,59.11,59.11,9730.0,46.267,46.2826,46.2592,46.2592,9730.0
2017-08-29 13:00:00,59.13,59.22,59.13,59.18,23822.0,46.2748,46.3453,46.2748,46.314,23822.0
2017-08-29 13:05:00,59.18,59.21,59.16,59.18,16802.0,46.314,46.3374,46.2983,46.314,16802.0
2017-08-29 13:10:00,59.17,59.21,59.16,59.17,11347.0,46.3061,46.3374,46.2983,46.3061,11347.0
2017-08-29 13:15:00,59.16,59.2,59.12,59.19,17500.0,46.2983,46.3296,46.267,46.3218,17500.0
2017-08-29 13:20:00,59.19,59.22,59.19,59.21,11511.0,46.3218,46.3453,46.3218,46.3374,11511.0
2017-08-29 13:25:00,59.22,59.23,59.16,59.23,22925.0,46.3453,46.3531,46.2983,46.3531,22925.0
2017-08-29 13:30:00,59.22,59.25,59.17,59.22,24460.0,46.3453,46.3687,46.3061,46.3453,24460.0
2017-08-29 13:35:00,59.22,59.3,59.22,59.29,15837.0,46.3453,46.4079,46.3453,46.4,15837.0
2017-08-29 13:40:00,59.29,59.29,59.21,59.22,11993.0,46.4,46.4,46.3374,46.3453,11993.0
2017-08-29 13:45:00,59.22,59.31,59.21,59.3,19131.0,46.3453,46.4157,46.3374,46.4079,19131.0
2017-08-29 13:50:00,59.3,59.32,59.26,59.3,12458.0,46.4079,46.4235,46.3766,46.4079,12458.0
2017-08-29 13:55:00,59.29,59.31,59.29,59.3,17890.0,46.4,46.4157,46.4,46.4079,17890.0
2017-08-29 14:00:00,59.31,59.34,59.3,59.32,24352.0,46.4157,46.4392,46.4079,46.4235,24352.0
2017-08-29 14:05:00,59.32,59.36,59.32,59.33,22509.0,46.4235,46.4548,46.4235,46.4313,22509.0
2017-08-29 14:10:00,59.34,59.36,59.31,59.36,27185.0,46.4392,46.4548,46.4157,46.4548,27185.0
2017-08-29 14:15:00,59.35,59.37,59.31,59.31,25637.0,46.447,46.4626,46.4157,46.4157,25637.0
2017-08-29 14:20:00,59.31,59.38,59.29,59.3,65125.0,46.4157,46.4705,46.4,46.4079,65125.0
2017-08-29 14:25:00,59.3,59.32,59.27,59.32,23600.0,46.4079,46.4235,46.3844,46.4235,23600.0
2017-08-29 14:30:00,59.31,59.36,59.3,59.32,23878.0,46.4157,46.4548,46.4079,46.4235,23878.0
2017-08-29 14:35:00,59.32,59.37,59.31,59.35,19496.0,46.4235,46.4626,46.4157,46.447,19496.0
2017-08-29 14:40:00,59.35,59.37,59.33,59.35,23427.0,46.447,46.4626,46.4313,46.447,23427.0
2017-08-29 14:45:00,59.36,59.37,59.25,59.26,21305.0,46.4548,46.4626,46.3687,46.3766,21305.0
2017-08-29 14:50:00,59.26,59.29,59.26,59.27,14280.0,46.3766,46.4,46.3766,46.3844,14280.0
2017-08-29 14:55:00,59.28,59.3,59.27,59.29,18826.0,46.3922,46.4079,46.3844,46.4,18826.0
2017-08-29 15:00:00,59.3,59.31,59.24,59.25,24658.0,46.4079,46.4157,46.3609,46.3687,24658.0
2017-08-29 15:05:00,59.24,59.25,59.2,59.23,36287.0,46.3609,46.3687,46.3296,46.3531,36287.0
2017-08-29 15:10:00,59.23,59.26,59.21,59.22,30969.0,46.3531,46.3766,46.3374,46.3453,30969.0
2017-08-29 15:15:00,59.22,59.24,59.19,59.22,36834.0,46.3453,46.3609,46.3218,46.3453,36834.0
2017-08-29 15:20:00,59.22,59.28,59.22,59.27,25665.0,46.3453,46.3922,46.3453,46.3844,25665.0
2017-08-29 15:25:00,59.27,59.27,59.18,59.18,38319.0,46.3844,46.3844,46.314,46.314,38319.0
2017-08-29 15:30:00,59.18,59.21,59.17,59.19,24195.0,46.314,46.3374,46.3061,46.3218,24195.0
2017-08-29 15:35:00,59.18,59.2,59.14,59.19,25858.0,46.314,46.3296,46.2826,46.3218,25858.0
2017-08-29 15:40:00,59.19,59.21,59.1,59.1,43762.0,46.3218,46.3374,46.2513,46.2513,43762.0
2017-08-29 15:45:00,59.1,59.11,59.07,59.08,46730.0,46.2513,46.2592,46.2279,46.2357,46730.0
2017-08-29 15:50:00,59.08,59.09,59.04,59.07,48018.0,46.2357,46.2435,46.2044,46.2279,48018.0
2017-08-29 15:55:00,59.07,59.11,59.06,59.08,131731.0,46.2279,46.2592,46.22,46.2357,131731.0
2017-08-30 09:30:00,58.86,58.91,58.77,58.79,43218.0,46.0635,46.1027,45.9931,46.0087,43218.0
2017-08-30 09:35:00,58.79,58.85,58.69,58.77,42669.0,46.0087,46.0557,45.9305,45.9931,42669.0
2017-08-30 09:40:00,58.8,58.86,58.79,58.8,31320.0,46.0166,46.0635,46.0087,46.0166,31320.0
2017-08-30 09:45:00,58.83,58.88,58.77,58.84,35218.0,46.04,46.0792,45.9931,46.0479,35218.0
2017-08-30 09:50:00,58.83,58.83,58.75,58.78,37758.0,46.04,46.04,45.9774,46.0009,37758.0
2017-08-30 09:55:00,58.79,58.81,58.73,58.8,59903.0,46.0087,46.0244,45.9618,46.0166,59903.0
2017-08-30 10:00:00,58.8,58.81,58.76,58.78,17889.0,46.0166,46.0244,45.9853,46.0009,17889.0
2017-08-30 10:05:00,58.79,58.79,58.71,58.72,30398.0,46.0087,46.0087,45.9461,45.954,30398.0
2017-08-30 10:10:00,58.72,58.76,58.7,58.74,28891.0,45.954,45.9853,45.9383,45.9696,28891.0
2017-08-30 10:15:00,58.74,58.83,58.74,58.81,13039.0,45.9696,46.04,45.9696,46.0244,13039.0
2017-08-30 10:20:00,58.82,58.89,58.8,58.89,11342.0,46.0322,46.087,46.0166,46.087,11342.0
2017-08-30 10:25:00,58.88,58.88,58.79,58.79,14615.0,46.0792,46.0792,46.0087,46.0087,14615.0
2017-08-30 10:30:00,58.81,58.86,58.76,58.8,44544.0,46.0244,46.0635,45.9853,46.0166,44544.0
2017-08-30 10:35:00,58.8,58.85,58.74,58.76,25031.0,46.0166,46.0557,45.9696,45.9853,25031.0
2017-08-30 10:40:00,58.76,58.9,58.76,58.89,33747.0,45.9853,46.0948,45.9853,46.087,33747.0
2017-08-30 10:45:00,58.89,58.96,58.89,58.96,18438.0,46.087,46.1418,46.087,46.1418,18438.0
2017-08-30 10:50:00,58.95,58.97,58.93,58.93,12099.0,46.134,46.1496,46.1183,46.1183,12099.0
2017-08-30 10:55:00,58.93,58.98,58.87,58.89,21126.0,46.1183,46.1574,46.0713,46.087,21126.0
2017-08-30 11:00:00,58.89,58.89,58.78,58.79,25625.0,46.087,46.087,46.0009,46.0087,25625.0
2017-08-30 11:05:00,58.8,58.86,58.8,58.84,9920.0,46.0166,46.0635,46.0166,46.0479,9920.0
2017-08-30 11:10:00,58.84,58.87,58.8,58.86,11693.0,46.0479,46.0713,46.0166,46.0635,11693.0
2017-08-30 11:15:00,58.86,58.86,58.78,58.78,20746.0,46.0635,46.0635,46.0009,46.0009,20746.0
2017-08-30 11:20:00,58.79,58.81,58.77,58.81,17343.0,46.0087,46.0244,45.9931,46.0244,17343.0
2017-08-30 11:25:00,58.82,58.95,58.82,58.95,10220.0,46.0322,46.134,46.0322,46.134,10220.0
2017-08-30 11:30:00,58.96,59.04,58.95,59.01,22355.0,46.1418,46.2044,46.134,46.1809,22355.0
2017-08-30 11:35:00,59.03,59.11,59.03,59.08,28570.0,46.1966,46.2592,46.1966,46.2357,28570.0
2017-08-30 11:40:00,59.08,59.18,59.07,59.11,26552.0,46.2357,46.314,46.2279,46.2592,26552.0
2017-08-30 11:45:00,59.11,59.18,59.1,59.13,11147.0,46.2592,46.314,46.2513,46.2748,11147.0
2017-08-30 11:50:00,59.13,59.18,59.13,59.16,9535.0,46.2748,46.314,46.2748,46.2983,9535.0
2017-08-30 11:55:00,59.16,59.19,59.15,59.17,11116.0,46.2983,46.3218,46.2905,46.3061,11116.0
2017-08-30 12:00:00,59.17,59.19,59.14,59.14,16659.0,46.3061,46.3218,46.2826,46.2826,16659.0
2017-08-30 12:05:00,59.15,59.18,59.13,59.15,18759.0,46.2905,46.314,46.2748,46.2905,18759.0
2017-08-30 12:10:00,59.15,59.15,59.05,59.05,12883.0,46.2905,46.2905,46.2122,46.2122,12883.0
2017-08-30 12:15:00,59.04,59.11,59.04,59.11,7700.0,46.2044,46.2592,46.2044,46.2592,7700.0
2017-08-30 12:20:00,59.12,59.12,59.03,59.04,4701.0,46.267,46.267,46.1966,46.2044,4701.0
2017-08-30 12:25:00,59.04,59.05,59.0,59.05,17203.0,46.2044,46.2122,46.1731,46.2122,17203.0
2017-08-30 12:30:00,59.04,59.07,59.02,59.03,12952.0,46.2044,46.2279,46.1887,46.1966,12952.0
2017-08-30 12:35:00,59.02,59.08,59.02,59.06,12946.0,46.1887,46.2357,46.1887,46.22,12946.0
2017-08-30 12:40:00,59.05,59.05,59.01,59.02,5521.0,46.2122,46.2122,46.1809,46.1887,5521.0
2017-08-30 12:45:00,59.02,59.05,58.99,59.03,35213.0,46.1887,46.2122,46.1653,46.1966,35213.0
2017-08-30 12:50:00,59.03,59.04,58.99,59.03,18560.0,46.1966,46.2044,46.1653,46.1966,18560.0
2017-08-30 12:55:00,59.03,59.03,58.96,59.01,12537.0,46.1966,46.1966,46.1418,46.1809,12537.0
2017-08-30 13:00:00,59.01,59.03,58.99,59.01,30207.0,46.1809,46.1966,46.1653,46.1809,30207.0
2017-08-30 13:05:00,59.01,59.05,59.01,59.01,21608.0,46.1809,46.2122,46.1809,46.1809,21608.0
2017-08-30 13:10:00,59.01,59.03,58.99,58.99,29215.0,46.1809,46.1966,46.1653,46.1653,29215.0
2017-08-30 13:15:00,58.99,59.01,58.98,59.0,10838.0,46.1653,46.1809,46.1574,46.1731,10838.0
2017-08-30 13:20:00,59.0,59.01,58.99,59.0,15797.0,46.1731,46.1809,46.1653,46.1731,15797.0
2017-08-30 13:25:00,58.99,59.13,58.99,59.11,30288.0,46.1653,46.2748,46.1653,46.2592,30288.0
2017-08-30 13:30:00,59.1,59.1,59.01,59.02,24217.0,46.2513,46.2513,46.1809,46.1887,24217.0
2017-08-30 13:35:00,59.01,59.01,58.98,58.99,10732.0,46.1809,46.1809,46.1574,46.1653,10732.0
2017-08-30 13:40:00,58.98,58.99,58.96,58.98,8851.0,46.1574,46.1653,46.1418,46.1574,8851.0
2017-08-30 13:45:00,58.99,59.0,58.97,58.97,13779.0,46.1653,46.1731,46.1496,46.1496,13779.0
2017-08-30 13:50:00,58.97,58.98,58.94,58.96,10701.0,46.1496,46.1574,46.1261,46.1418,10701.0
2017-08-30 13:55:00,58.96,58.96,58.91,58.91,16613.0,46.1418,46.1418,46.1027,46.1027,16613.0
2017-08-30 14:00:00,58.91,58.93,58.9,58.93,10866.0,46.1027,46.1183,46.0948,46.1183,10866.0
2017-08-30 14:05:00,58.93,58.99,58.92,58.99,23693.0,46.1183,46.1653,46.1105,46.1653,23693.0
2017-08-30 14:10:00,58.98,58.99,58.97,58.98,10516.0,46.1574,46.1653,46.1496,46.1574,10516.0
2017-08-30 14:15:00,58.97,59.04,58.96,59.04,43883.0,46.1496,46.2044,46.1418,46.2044,43883.0
2017-08-30 14:20:00,59.04,59.08,59.03,59.08,12479.0,46.2044,46.2357,46.1966,46.2357,12479.0
2017-08-30 14:25:00,59.08,59.09,59.05,59.07,32857.0,46.2357,46.2435,46.2122,46.2279,32857.0
2017-08-30 14:30:00,59.07,59.09,59.05,59.05,9700.0,46.2279,46.2435,46.2122,46.2122,9700.0
2017-08-30 14:35:00,59.05,59.07,59.05,59.05,9648.0,46.2122,46.2279,46.2122,46.2122,9648.0
2017-08-30 14:40:00,59.06,59.07,59.04,59.05,14978.0,46.22,46.2279,46.2044,46.2122,14978.0
2017-08-30 14:45:00,59.04,59.09,59.02,59.09,20869.0,46.2044,46.2435,46.1887,46.2435,20869.0
2017-08-30 14:50:00,59.1,59.14,59.1,59.12,6924.0,46.2513,46.2826,46.2513,46.267,6924.0
2017-08-30 14:55:00,59.12,59.14,59.1,59.12,16098.0,46.267,46.2826,46.2513,46.267,16098.0
2017-08-30 15:00:00,59.12,59.18,59.11,59.15,54743.0,46.267,46.314,46.2592,46.2905,54743.0
2017-08-30 15:05:00,59.15,59.15,59.11,59.14,26139.0,46.2905,46.2905,46.2592,46.2826,26139.0
2017-08-30 15:10:00,59.14,59.16,59.13,59.15,13800.0,46.2826,46.2983,46.2748,46.2905,13800.0
2017-08-30 15:15:00,59.14,59.16,59.13,59.15,16382.0,46.2826,46.2983,46.2748,46.2905,16382.0
2017-08-30 15:20:00,59.16,59.16,59.12,59.14,9397.0,46.2983,46.2983,46.267,46.2826,9397.0
2017-08-30 15:25:00,59.13,59.16,59.1,59.16,27344.0,46.2748,46.2983,46.2513,46.2983,27344.0
2017-08-30 15:30:00,59.15,59.18,59.14,59.17,22583.0,46.2905,46.314,46.2826,46.3061,22583.0
2017-08-30 15:35:00,59.17,59.18,59.11,59.11,23618.0,46.3061,46.314,46.2592,46.2592,23618.0
2017-08-30 15:40:00,59.12,59.13,59.07,59.12,38173.0,46.267,46.2748,46.2279,46.267,38173.0
2017-08-30 15:45:00,59.13,59.19,59.12,59.17,50808.0,46.2748,46.3218,46.267,46.3061,50808.0
2017-08-30 15:50:00,59.16,59.19,59.13,59.17,46498.0,46.2983,46.3218,46.2748,46.3061,46498.0
2017-08-30 15:55:00,59.16,59.23,59.15,59.21,245184.0,46.2983,46.3531,46.2905,46.3374,245184.0
2017-08-31 09:30:00,59.47,59.53,59.29,59.5,55618.0,46.5409,46.5879,46.4,46.5644,55618.0
2017-08-31 09:35:00,59.49,59.56,59.44,59.47,31483.0,46.5566,46.6113,46.5174,46.5409,31483.0
2017-08-31 09:40:00,59.47,59.5,59.35,59.37,46093.0,46.5409,46.5644,46.447,46.4626,46093.0
2017-08-31 09:45:00,59.37,59.42,59.32,59.41,63666.0,46.4626,46.5018,46.4235,46.4939,63666.0
2017-08-31 09:50:00,59.41,59.43,59.34,59.39,36743.0,46.4939,46.5096,46.4392,46.4783,36743.0
2017-08-31 09:55:00,59.4,59.47,59.39,59.4,26437.0,46.4861,46.5409,46.4783,46.4861,26437.0
2017-08-31 10:00:00,59.41,59.67,59.41,59.65,24952.0,46.4939,46.6974,46.4939,46.6818,24952.0
2017-08-31 10:05:00,59.66,59.71,59.57,59.6,18427.0,46.6896,46.7287,46.6192,46.6426,18427.0
2017-08-31 10:10:00,59.6,59.66,59.59,59.61,19270.0,46.6426,46.6896,46.6348,46.6505,19270.0
2017-08-31 10:15:00,59.61,59.69,59.61,59.62,29022.0,46.6505,46.7131,46.6505,46.6583,29022.0
2017-08-31 10:20:00,59.62,59.68,59.59,59.64,26509.0,46.6583,46.7053,46.6348,46.6739,26509.0
2017-08-31 10:25:00,59.65,59.67,59.59,59.61,22417.0,46.6818,46.6974,46.6348,46.6505,22417.0
2017-08-31 10:30:00,59.61,59.61,59.53,59.61,19198.0,46.6505,46.6505,46.5879,46.6505,19198.0
2017-08-31 10:35:00,59.61,59.67,59.56,59.67,15773.0,46.6505,46.6974,46.6113,46.6974,15773.0
2017-08-31 10:40:00,59.67,59.73,59.67,59.68,17573.0,46.6974,46.7444,46.6974,46.7053,17573.0
2017-08-31 10:45:00,59.68,59.73,59.65,59.71,15725.0,46.7053,46.7444,46.6818,46.7287,15725.0
2017-08-31 10:50:00,59.7,59.7,59.65,59.7,11627.0,46.7209,46.7209,46.6818,46.7209,11627.0
2017-08-31 10:55:00,59.72,59.77,59.71,59.73,22609.0,46.7366,46.7757,46.7287,46.7444,22609.0
2017-08-31 11:00:00,59.72,59.75,59.64,59.64,23916.0,46.7366,46.76,46.6739,46.6739,23916.0
2017-08-31 11:05:00,59.65,59.67,59.62,59.64,26139.0,46.6818,46.6974,46.6583,46.6739,26139.0
2017-08-31 11:10:00,59.65,59.65,59.62,59.64,16940.0,46.6818,46.6818,46.6583,46.6739,16940.0
2017-08-31 11:15:00,59.64,59.65,59.62,59.65,27352.0,46.6739,46.6818,46.6583,46.6818,27352.0
2017-08-31 11:20:00,59.64,59.65,59.58,59.6,28622.0,46.6739,46.6818,46.627,46.6426,28622.0
2017-08-31 11:25:00,59.6,59.69,59.59,59.64,16059.0,46.6426,46.7131,46.6348,46.6739,16059.0
2017-08-31 11:30:00,59.64,59.66,59.6,59.65,22483.0,46.6739,46.6896,46.6426,46.6818,22483.0
2017-08-31 11:35:00,59.64,59.67,59.6,59.65,26159.0,46.6739,46.6974,46.6426,46.6818,26159.0
2017-08-31 11:40:00,59.65,59.73,59.64,59.71,17743.0,46.6818,46.7444,46.6739,46.7287,17743.0
2017-08-31 11:45:00,59.72,59.77,59.67,59.72,19811.0,46.7366,46.7757,46.6974,46.7366,19811.0
2017-08-31 11:50:00,59.71,59.74,59.68,59.73,16072.0,46.7287,46.7522,46.7053,46.7444,16072.0
2017-08-31 11:55:00,59.73,59.74,59.66,59.66,19611.0,46.7444,46.7522,46.6896,46.6896,19611.0
2017-08-31 12:00:00,59.66,59.73,59.65,59.72,11439.0,46.6896,46.7444,46.6818,46.7366,11439.0
2017-08-31 12:05:00,59.72,59.76,59.72,59.75,24974.0,46.7366,46.7679,46.7366,46.76,24974.0
2017-08-31 12:10:00,59.76,59.8,59.75,59.79,38081.0,46.7679,46.7992,46.76,46.7913,38081.0
2017-08-31 12:15:00,59.79,59.79,59.76,59.76,11159.0,46.7913,46.7913,46.7679,46.7679,11159.0
2017-08-31 12:20:00,59.76,59.81,59.71,59.79,16518.0,46.7679,46.807,46.7287,46.7913,16518.0
2017-08-31 12:25:00,59.8,59.8,59.7,59.71,27518.0,46.7992,46.7992,46.7209,46.7287,27518.0
2017-08-31 12:30:00,59.72,59.72,59.68,59.71,13511.0,46.7366,46.7366,46.7053,46.7287,13511.0
2017-08-31 12:35:00,59.71,59.78,59.71,59.76,21343.0,46.7287,46.7835,46.7287,46.7679,21343.0
2017-08-31 12:40:00,59.76,59.8,59.74,59.79,40020.0,46.7679,46.7992,46.7522,46.7913,40020.0
2017-08-31 12:45:00,59.79,59.81,59.78,59.79,14738.0,46.7913,46.807,46.7835,46.7913,14738.0
2017-08-31 12:50:00,59.78,59.8,59.77,59.78,20172.0,46.7835,46.7992,46.7757,46.7835,20172.0
2017-08-31 12:55:00,59.78,59.82,59.77,59.81,15622.0,46.7835,46.8148,46.7757,46.807,15622.0
2017-08-31 13:00:00,59.81,59.85,59.8,59.82,32406.0,46.807,46.8383,46.7992,46.8148,32406.0
2017-08-31 13:05:00,59.82,59.85,59.81,59.84,8184.0,46.8148,46.8383,46.807,46.8305,8184.0
2017-08-31 13:10:00,59.84,59.89,59.82,59.86,27310.0,46.8305,46.8696,46.8148,46.8461,27310.0
2017-08-31 13:15:00,59.88,59.89,59.84,59.86,13050.0,46.8618,46.8696,46.8305,46.8461,13050.0
2017-08-31 13:20:00,59.86,59.88,59.85,59.85,15714.0,46.8461,46.8618,46.8383,46.8383,15714.0
2017-08-31 13:25:00,59.86,59.87,59.83,59.83,16785.0,46.8461,46.8539,46.8226,46.8226,16785.0
2017-08-31 13:30:00,59.83,59.85,59.83,59.85,9193.0,46.8226,46.8383,46.8226,46.8383,9193.0
2017-08-31 13:35:00,59.84,59.87,59.84,59.85,20095.0,46.8305,46.8539,46.8305,46.8383,20095.0
2017-08-31 13:40:00,59.84,59.89,59.84,59.89,20671.0,46.8305,46.8696,46.8305,46.8696,20671.0
2017-08-31 13:45:00,59.89,59.9,59.85,59.85,14822.0,46.8696,46.8774,46.8383,46.8383,14822.0
2017-08-31 13:50:00,59.85,59.86,59.84,59.85,14452.0,46.8383,46.8461,46.8305,46.8383,14452.0
2017-08-31 13:55:00,59.84,59.84,59.78,59.79,41522.0,46.8305,46.8305,46.7835,46.7913,41522.0
2017-08-31 14:00:00,59.8,59.81,59.79,59.81,16918.0,46.7992,46.807,46.7913,46.807,16918.0
2017-08-31 14:05:00,59.81,59.83,59.72,59.73,31543.0,46.807,46.8226,46.7366,46.7444,31543.0
2017-08-31 14:10:00,59.74,59.77,59.74,59.75,18470.0,46.7522,46.7757,46.7522,46.76,18470.0
2017-08-31 14:15:00,59.75,59.76,59.69,59.69,22063.0,46.76,46.7679,46.7131,46.7131,22063.0
2017-08-31 14:20:00,59.7,59.74,59.7,59.71,21487.0,46.7209,46.7522,46.7209,46.7287,21487.0
2017-08-31 14:25:00,59.71,59.76,59.7,59.74,25304.0,46.7287,46.7679,46.7209,46.7522,25304.0
2017-08-31 14:30:00,59.73,59.75,59.71,59.71,10564.0,46.7444,46.76,46.7287,46.7287,10564.0
2017-08-31 14:35:00,59.71,59.77,59.7,59.77,31079.0,46.7287,46.7757,46.7209,46.7757,31079.0
2017-08-31 14:40:00,59.77,59.77,59.73,59.75,26591.0,46.7757,46.7757,46.7444,46.76,26591.0
2017-08-31 14:45:00,59.75,59.76,59.7,59.71,36038.0,46.76,46.7679,46.7209,46.7287,36038.0
2017-08-31 14:50:00,59.72,59.74,59.7,59.73,12885.0,46.7366,46.7522,46.7209,46.7444,12885.0
2017-08-31 14:55:00,59.72,59.74,59.71,59.72,31545.0,46.7366,46.7522,46.7287,46.7366,31545.0
2017-08-31 15:00:00,59.73,59.73,59.7,59.71,36782.0,46.7444,46.7444,46.7209,46.7287,36782.0
2017-08-31 15:05:00,59.71,59.72,59.7,59.71,25344.0,46.7287,46.7366,46.7209,46.7287,25344.0
2017-08-31 15:10:00,59.71,59.78,59.69,59.78,41147.0,46.7287,46.7835,46.7131,46.7835,41147.0
2017-08-31 15:15:00,59.77,59.81,59.75,59.8,28414.0,46.7757,46.807,46.76,46.7992,28414.0
2017-08-31 15:20:00,59.81,59.83,59.79,59.83,57916.0,46.807,46.8226,46.7913,46.8226,57916.0
2017-08-31 15:25:00,59.82,59.84,59.81,59.84,36837.0,46.8148,46.8305,46.807,46.8305,36837.0
2017-08-31 15:30:00,59.83,59.88,59.82,59.82,64559.0,46.8226,46.8618,46.8148,46.8148,64559.0
2017-08-31 15:35:00,59.83,59.83,59.75,59.78,64054.0,46.8226,46.8226,46.76,46.7835,64054.0
2017-08-31 15:40:00,59.78,59.82,59.77,59.79,94392.0,46.7835,46.8148,46.7757,46.7913,94392.0
2017-08-31 15:45:00,59.79,59.84,59.78,59.82,70416.0,46.7913,46.8305,46.7835,46.8148,70416.0
2017-08-31 15:50:00,59.81,59.82,59.76,59.78,116952.0,46.807,46.8148,46.7679,46.7835,116952.0
2017-08-31 15:55:00,59.77,59.78,59.64,59.68,286859.0,46.7757,46.7835,46.6739,46.7053,286859.0
2017-09-01 09:30:00,59.69,59.69,59.5,59.53,42919.0,46.7131,46.7131,46.5644,46.5879,42919.0
2017-09-01 09:35:00,59.53,59.53,59.34,59.36,40016.0,46.5879,46.5879,46.4392,46.4548,40016.0
2017-09-01 09:40:00,59.32,59.5,59.28,59.46,45143.0,46.4235,46.5644,46.3922,46.5331,45143.0
2017-09-01 09:45:00,59.48,59.54,59.4,59.51,20116.0,46.5487,46.5957,46.4861,46.5722,20116.0
2017-09-01 09:50:00,59.5,59.56,59.42,59.49,10336.0,46.5644,46.6113,46.5018,46.5566,10336.0
2017-09-01 09:55:00,59.52,59.6,59.47,59.5,18473.0,46.58,46.6426,46.5409,46.5644,18473.0
2017-09-01 10:00:00,59.5,59.55,59.48,59.55,29273.0,46.5644,46.6035,46.5487,46.6035,29273.0
2017-09-01 10:05:00,59.52,59.59,59.48,59.51,33614.0,46.58,46.6348,46.5487,46.5722,33614.0
2017-09-01 10:10:00,59.52,59.55,59.48,59.55,16646.0,46.58,46.6035,46.5487,46.6035,16646.0
2017-09-01 10:15:00,59.55,59.57,59.51,59.53,25802.0,46.6035,46.6192,46.5722,46.5879,25802.0
2017-09-01 10:20:00,59.53,59.6,59.5,59.58,23154.0,46.5879,46.6426,46.5644,46.627,23154.0
2017-09-01 10:25:00,59.56,59.62,59.54,59.54,14904.0,46.6113,46.6583,46.5957,46.5957,14904.0
2017-09-01 10:30:00,59.55,59.67,59.54,59.67,28625.0,46.6035,46.6974,46.5957,46.6974,28625.0
2017-09-01 10:35:00,59.68,59.75,59.67,59.74,22804.0,46.7053,46.76,46.6974,46.7522,22804.0
2017-09-01 10:40:00,59.74,59.8,59.71,59.79,17419.0,46.7522,46.7992,46.7287,46.7913,17419.0
2017-09-01 10:45:00,59.79,59.79,59.72,59.74,18875.0,46.7913,46.7913,46.7366,46.7522,18875.0
2017-09-01 10:50:00,59.73,59.81,59.73,59.78,34832.0,46.7444,46.807,46.7444,46.7835,34832.0
2017-09-01 10:55:00,59.77,59.84,59.73,59.84,23120.0,46.7757,46.8305,46.7444,46.8305,23120.0
2017-09-01 11:00:00,59.84,59.88,59.78,59.78,29446.0,46.8305,46.8618,46.7835,46.7835,29446.0
2017-09-01 11:05:00,59.8,59.8,59.74,59.8,10170.0,46.7992,46.7992,46.7522,46.7992,10170.0
2017-09-01 11:10:00,59.8,59.82,59.75,59.76,28550.0,46.7992,46.8148,46.76,46.7679,28550.0
2017-09-01 11:15:00,59.75,59.82,59.72,59.79,29695.0,46.76,46.8148,46.7366,46.7913,29695.0
2017-09-01 11:20:00,59.78,59.8,59.72,59.75,18361.0,46.7835,46.7992,46.7366,46.76,18361.0
2017-09-01 11:25:00,59.76,59.78,59.73,59.78,16334.0,46.7679,46.7835,46.7444,46.7835,16334.0
2017-09-01 11:30:00,59.78,59.78,59.69,59.7,22994.0,46.7835,46.7835,46.7131,46.7209,22994.0
2017-09-01 11:35:00,59.7,59.76,59.67,59.71,22848.0,46.7209,46.7679,46.6974,46.7287,22848.0
2017-09-01 11:40:00,59.72,59.79,59.71,59.75,24089.0,46.7366,46.7913,46.7287,46.76,24089.0
2017-09-01 11:45:00,59.75,59.76,59.61,59.61,15554.0,46.76,46.7679,46.6505,46.6505,15554.0
2017-09-01 11:50:00,59.62,59.68,59.61,59.68,12424.0,46.6583,46.7053,46.6505,46.7053,12424.0
2017-09-01 11:55:00,59.68,59.71,59.65,59.68,18514.0,46.7053,46.7287,46.6818,46.7053,18514.0
2017-09-01 12:00:00,59.68,59.76,59.68,59.76,19981.0,46.7053,46.7679,46.7053,46.7679,19981.0
2017-09-01 12:05:00,59.75,59.81,59.71,59.72,24846.0,46.76,46.807,46.7287,46.7366,24846.0
2017-09-01 12:10:00,59.72,59.76,59.72,59.75,10302.0,46.7366,46.7679,46.7366,46.76,10302.0
2017-09-01 12:15:00,59.75,59.75,59.71,59.75,9603.0,46.76,46.76,46.7287,46.76,9603.0
2017-09-01 12:20:00,59.75,59.8,59.75,59.8,13763.0,46.76,46.7992,46.76,46.7992,13763.0
2017-09-01 12:25:00,59.8,59.83,59.77,59.77,31465.0,46.7992,46.8226,46.7757,46.7757,31465.0
2017-09-01 12:30:00,59.77,59.77,59.72,59.74,12857.0,46.7757,46.7757,46.7366,46.7522,12857.0
2017-09-01 12:35:00,59.74,59.77,59.72,59.77,14190.0,46.7522,46.7757,46.7366,46.7757,14190.0
2017-09-01 12:40:00,59.77,59.77,59.69,59.73,13428.0,46.7757,46.7757,46.7131,46.7444,13428.0
2017-09-01 12:45:00,59.73,59.8,59.72,59.76,98280.0,46.7444,46.7992,46.7366,46.7679,98280.0
2017-09-01 12:50:00,59.75,59.77,59.74,59.77,19900.0,46.76,46.7757,46.7522,46.7757,19900.0
2017-09-01 12:55:00,59.77,59.81,59.75,59.8,16371.0,46.7757,46.807,46.76,46.7992,16371.0
2017-09-01 13:00:00,59.8,59.82,59.79,59.8,19464.0,46.7992,46.8148,46.7913,46.7992,19464.0
2017-09-01 13:05:00,59.8,59.9,59.8,59.9,28718.0,46.7992,46.8774,46.7992,46.8774,28718.0
2017-09-01 13:10:00,59.89,59.9,59.82,59.83,21901.0,46.8696,46.8774,46.8148,46.8226,21901.0
2017-09-01 13:15:00,59.83,59.91,59.82,59.86,35423.0,46.8226,46.8852,46.8148,46.8461,35423.0
2017-09-01 13:20:00,59.86,59.87,59.82,59.82,9426.0,46.8461,46.8539,46.8148,46.8148,9426.0
2017-09-01 13:25:00,59.82,59.83,59.8,59.83,10308.0,46.8148,46.8226,46.7992,46.8226,10308.0
2017-09-01 13:30:00,59.83,59.9,59.82,59.89,9634.0,46.8226,46.8774,46.8148,46.8696,9634.0
2017-09-01 13:35:00,59.88,59.9,59.84,59.86,11478.0,46.8618,46.8774,46.8305,46.8461,11478.0
2017-09-01 13:40:00,59.86,59.87,59.84,59.85,14395.0,46.8461,46.8539,46.8305,46.8383,14395.0
2017-09-01 13:45:00,59.85,59.92,59.85,59.9,18340.0,46.8383,46.8931,46.8383,46.8774,18340.0
2017-09-01 13:50:00,59.89,59.92,59.88,59.9,16592.0,46.8696,46.8931,46.8618,46.8774,16592.0
2017-09-01 13:55:00,59.89,59.89,59.78,59.78,21026.0,46.8696,46.8696,46.7835,46.7835,21026.0
2017-09-01 14:00:00,59.78,59.79,59.72,59.74,28106.0,46.7835,46.7913,46.7366,46.7522,28106.0
2017-09-01 14:05:00,59.73,59.74,59.7,59.71,9628.0,46.7444,46.7522,46.7209,46.7287,9628.0
2017-09-01 14:10:00,59.72,59.75,59.71,59.73,15182.0,46.7366,46.76,46.7287,46.7444,15182.0
2017-09-01 14:15:00,59.73,59.75,59.69,59.72,14838.0,46.7444,46.76,46.7131,46.7366,14838.0
2017-09-01 14:20:00,59.73,59.74,59.69,59.72,13152.0,46.7444,46.7522,46.7131,46.7366,13152.0
2017-09-01 14:25:00,59.73,59.78,59.72,59.76,41495.0,46.7444,46.7835,46.7366,46.7679,41495.0
2017-09-01 14:30:00,59.76,59.82,59.75,59.78,29319.0,46.7679,46.8148,46.76,46.7835,29319.0
2017-09-01 14:35:00,59.78,59.79,59.76,59.77,17738.0,46.7835,46.7913,46.7679,46.7757,17738.0
2017-09-01 14:40:00,59.76,59.77,59.71,59.76,11819.0,46.7679,46.7757,46.7287,46.7679,11819.0
2017-09-01 14:45:00,59.76,59.76,59.74,59.75,13031.0,46.7679,46.7679,46.7522,46.76,13031.0
2017-09-01 14:50:00,59.74,59.76,59.72,59.74,18263.0,46.7522,46.7679,46.7366,46.7522,18263.0
2017-09-01 14:55:00,59.74,59.75,59.71,59.72,19015.0,46.7522,46.76,46.7287,46.7366,19015.0
2017-09-01 15:00:00,59.72,59.74,59.71,59.73,12562.0,46.7366,46.7522,46.7287,46.7444,12562.0
2017-09-01 15:05:00,59.73,59.74,59.7,59.71,18316.0,46.7444,46.7522,46.7209,46.7287,18316.0
2017-09-01 15:10:00,59.72,59.73,59.71,59.72,9353.0,46.7366,46.7444,46.7287,46.7366,9353.0
2017-09-01 15:15:00,59.73,59.73,59.7,59.73,17323.0,46.7444,46.7444,46.7209,46.7444,17323.0
2017-09-01 15:20:00,59.72,59.73,59.71,59.72,14999.0,46.7366,46.7444,46.7287,46.7366,14999.0
2017-09-01 15:25:00,59.72,59.72,59.7,59.72,20012.0,46.7366,46.7366,46.7209,46.7366,20012.0
2017-09-01 15:30:00,59.72,59.73,59.69,59.71,38520.0,46.7366,46.7444,46.7131,46.7287,38520.0
2017-09-01 15:35:00,59.72,59.77,59.71,59.77,31950.0,46.7366,46.7757,46.7287,46.7757,31950.0
2017-09-01 15:40:00,59.77,59.78,59.73,59.74,42025.0,46.7757,46.7835,46.7444,46.7522,42025.0
2017-09-01 15:45:00,59.76,59.79,59.75,59.77,47115.0,46.7679,46.7913,46.76,46.7757,47115.0
2017-09-01 15:50:00,59.77,59.81,59.76,59.8,72331.0,46.7757,46.807,46.7679,46.7992,72331.0
2017-09-01 15:55:00,59.8,59.8,59.72,59.73,142212.0,46.7992,46.7992,46.7366,46.7444,142212.0
2017-09-05 09:30:00,60.0,60.21,59.97,60.05,69724.0,46.9557,47.12,46.9322,46.9948,69724.0
2017-09-05 09:35:00,60.05,60.24,60.05,60.2,21594.0,46.9948,47.1435,46.9948,47.1122,21594.0
2017-09-05 09:40:00,60.19,60.35,60.18,60.25,69396.0,47.1044,47.2296,47.0965,47.1513,69396.0
2017-09-05 09:45:00,60.25,60.39,60.25,60.29,29082.0,47.1513,47.2609,47.1513,47.1826,29082.0
2017-09-05 09:50:00,60.3,60.34,60.25,60.26,26342.0,47.1905,47.2218,47.1513,47.1592,26342.0
2017-09-05 09:55:00,60.26,60.36,60.26,60.35,20568.0,47.1592,47.2374,47.1592,47.2296,20568.0
2017-09-05 10:00:00,60.34,60.62,60.34,60.55,137164.0,47.2218,47.4409,47.2218,47.3861,137164.0
2017-09-05 10:05:00,60.55,60.62,60.48,60.62,65039.0,47.3861,47.4409,47.3313,47.4409,65039.0
2017-09-05 10:10:00,60.62,60.62,60.52,60.54,38326.0,47.4409,47.4409,47.3626,47.3783,38326.0
2017-09-05 10:15:00,60.55,60.68,60.55,60.6,28906.0,47.3861,47.4878,47.3861,47.4252,28906.0
2017-09-05 10:20:00,60.59,60.61,60.54,60.55,22204.0,47.4174,47.4331,47.3783,47.3861,22204.0
2017-09-05 10:25:00,60.55,60.55,60.44,60.46,18155.0,47.3861,47.3861,47.3,47.3157,18155.0
2017-09-05 10:30:00,60.45,60.61,60.44,60.57,18291.0,47.3078,47.4331,47.3,47.4018,18291.0
2017-09-05 10:35:00,60.58,60.6,60.48,60.49,23954.0,47.4096,47.4252,47.3313,47.3392,23954.0
2017-09-05 10:40:00,60.48,60.48,60.4,60.46,13799.0,47.3313,47.3313,47.2687,47.3157,13799.0
2017-09-05 10:45:00,60.47,60.47,60.35,60.35,32464.0,47.3235,47.3235,47.2296,47.2296,32464.0
2017-09-05 10:50:00,60.33,60.36,60.31,60.33,14447.0,47.2139,47.2374,47.1983,47.2139,14447.0
2017-09-05 10:55:00,60.35,60.45,60.31,60.45,15167.0,47.2296,47.3078,47.1983,47.3078,15167.0
2017-09-05 11:00:00,60.44,60.52,60.4,60.52,18489.0,47.3,47.3626,47.2687,47.3626,18489.0
2017-09-05 11:05:00,60.51,60.59,60.5,60.59,19258.0,47.3548,47.4174,47.347,47.4174,19258.0
2017-09-05 11:10:00,60.58,60.61,60.54,60.6,16698.0,47.4096,47.4331,47.3783,47.4252,16698.0
2017-09-05 11:15:00,60.59,60.6,60.52,60.58,10501.0,47.4174,47.4252,47.3626,47.4096,10501.0
2017-09-05 11:20:00,60.59,60.71,60.57,60.69,25214.0,47.4174,47.5113,47.4018,47.4957,25214.0
2017-09-05 11:25:00,60.7,60.73,60.55,60.65,28063.0,47.5035,47.527,47.3861,47.4644,28063.0
2017-09-05 11:30:00,60.65,60.7,60.61,60.66,12511.0,47.4644,47.5035,47.4331,47.4722,12511.0
2017-09-05 11:35:00,60.67,60.72,60.61,60.68,24541.0,47.48,47.5191,47.4331,47.4878,24541.0
2017-09-05 11:40:00,60.68,60.72,60.63,60.64,23287.0,47.4878,47.5191,47.4487,47.4565,23287.0
2017-09-05 11:45:00,60.64,60.68,60.58,60.64,12807.0,47.4565,47.4878,47.4096,47.4565,12807.0
2017-09-05 11:50:00,60.65,60.66,60.59,60.6,25341.0,47.4644,47.4722,47.4174,47.4252,25341.0
2017-09-05 11:55:00,60.59,60.66,60.56,60.66,16948.0,47.4174,47.4722,47.3939,47.4722,16948.0
2017-09-05 12:00:00,60.65,60.65,60.53,60.56,21164.0,47.4644,47.4644,47.3705,47.3939,21164.0
2017-09-05 12:05:00,60.56,60.57,60.5,60.52,15583.0,47.3939,47.4018,47.347,47.3626,15583.0
2017-09-05 12:10:00,60.52,60.53,60.38,60.4,45183.0,47.3626,47.3705,47.2531,47.2687,45183.0
2017-09-05 12:15:00,60.39,60.47,60.38,60.47,27074.0,47.2609,47.3235,47.2531,47.3235,27074.0
2017-09-05 12:20:00,60.47,60.54,60.43,60.54,48062.0,47.3235,47.3783,47.2922,47.3783,48062.0
2017-09-05 12:25:00,60.54,60.55,60.45,60.48,14437.0,47.3783,47.3861,47.3078,47.3313,14437.0
2017-09-05 12:30:00,60.49,60.49,60.32,60.38,51861.0,47.3392,47.3392,47.2061,47.2531,51861.0
2017-09-05 12:35:00,60.38,60.45,60.38,60.44,15762.0,47.2531,47.3078,47.2531,47.3,15762.0
2017-09-05 12:40:00,60.44,60.5,60.42,60.46,19066.0,47.3,47.347,47.2844,47.3157,19066.0
2017-09-05 12:45:00,60.46,60.48,60.43,60.47,24480.0,47.3157,47.3313,47.2922,47.3235,24480.0
2017-09-05 12:50:00,60.48,60.57,60.47,60.57,35864.0,47.3313,47.4018,47.3235,47.4018,35864.0
2017-09-05 12:55:00,60.56,60.66,60.53,60.65,27445.0,47.3939,47.4722,47.3705,47.4644,27445.0
2017-09-05 13:00:00,60.65,60.65,60.46,60.49,28636.0,47.4644,47.4644,47.3157,47.3392,28636.0
2017-09-05 13:05:00,60.5,60.55,60.42,60.43,57029.0,47.347,47.3861,47.2844,47.2922,57029.0
2017-09-05 13:10:00,60.43,60.45,60.4,60.41,20283.0,47.2922,47.3078,47.2687,47.2765,20283.0
2017-09-05 13:15:00,60.4,60.49,60.39,60.49,28069.0,47.2687,47.3392,47.2609,47.3392,28069.0
2017-09-05 13:20:00,60.49,60.51,60.42,60.42,43218.0,47.3392,47.3548,47.2844,47.2844,43218.0
2017-09-05 13:25:00,60.43,60.43,60.38,60.39,20178.0,47.2922,47.2922,47.2531,47.2609,20178.0
2017-09-05 13:30:00,60.39,60.4,60.21,60.21,44517.0,47.2609,47.2687,47.12,47.12,44517.0
2017-09-05 13:35:00,60.21,60.37,60.2,60.35,53361.0,47.12,47.2452,47.1122,47.2296,53361.0
2017-09-05 13:40:00,60.38,60.41,60.33,60.33,25469.0,47.2531,47.2765,47.2139,47.2139,25469.0
2017-09-05 13:45:00,60.34,60.41,60.33,60.36,13223.0,47.2218,47.2765,47.2139,47.2374,13223.0
2017-09-05 13:50:00,60.36,60.43,60.35,60.41,12732.0,47.2374,47.2922,47.2296,47.2765,12732.0
2017-09-05 13:55:00,60.42,60.42,60.35,60.41,13605.0,47.2844,47.2844,47.2296,47.2765,13605.0
2017-09-05 14:00:00,60.41,60.51,60.41,60.5,40665.0,47.2765,47.3548,47.2765,47.347,40665.0
2017-09-05 14:05:00,60.5,60.51,60.39,60.43,19167.0,47.347,47.3548,47.2609,47.2922,19167.0
2017-09-05 14:10:00,60.43,60.45,60.4,60.44,19221.0,47.2922,47.3078,47.2687,47.3,19221.0
2017-09-05 14:15:00,60.44,60.47,60.4,60.44,37363.0,47.3,47.3235,47.2687,47.3,37363.0
2017-09-05 14:20:00,60.43,60.51,60.41,60.44,50608.0,47.2922,47.3548,47.2765,47.3,50608.0
2017-09-05 14:25:00,60.45,60.57,60.43,60.56,19753.0,47.3078,47.4018,47.2922,47.3939,19753.0
2017-09-05 14:30:00,60.55,60.6,60.54,60.55,12770.0,47.3861,47.4252,47.3783,47.3861,12770.0
2017-09-05 14:35:00,60.56,60.58,60.5,60.52,36062.0,47.3939,47.4096,47.347,47.3626,36062.0
2017-09-05 14:40:00,60.52,60.54,60.43,60.46,40069.0,47.3626,47.3783,47.2922,47.3157,40069.0
2017-09-05 14:45:00,60.46,60.47,60.39,60.43,69404.0,47.3157,47.3235,47.2609,47.2922,69404.0
2017-09-05 14:50:00,60.43,60.48,60.42,60.44,50565.0,47.2922,47.3313,47.2844,47.3,50565.0
2017-09-05 14:55:00,60.43,60.56,60.4,60.55,122975.0,47.2922,47.3939,47.2687,47.3861,122975.0
2017-09-05 15:00:00,60.55,60.57,60.5,60.5,54812.0,47.3861,47.4018,47.347,47.347,54812.0
2017-09-05 15:05:00,60.5,60.57,60.46,60.54,93597.0,47.347,47.4018,47.3157,47.3783,93597.0
2017-09-05 15:10:00,60.55,60.59,60.52,60.59,21173.0,47.3861,47.4174,47.3626,47.4174,21173.0
2017-09-05 15:15:00,60.58,60.61,60.56,60.59,29450.0,47.4096,47.4331,47.3939,47.4174,29450.0
2017-09-05 15:20:00,60.59,60.62,60.52,60.58,53605.0,47.4174,47.4409,47.3626,47.4096,53605.0
2017-09-05 15:25:00,60.57,60.71,60.56,60.69,38171.0,47.4018,47.5113,47.3939,47.4957,38171.0
2017-09-05 15:30:00,60.69,60.73,60.65,60.7,54489.0,47.4957,47.527,47.4644,47.5035,54489.0
2017-09-05 15:35:00,60.7,60.71,60.64,60.69,61366.0,47.5035,47.5113,47.4565,47.4957,61366.0
2017-09-05 15:40:00,60.69,60.7,60.64,60.68,61900.0,47.4957,47.5035,47.4565,47.4878,61900.0
2017-09-05 15:45:00,60.68,60.7,60.64,60.69,49879.0,47.4878,47.5035,47.4565,47.4957,49879.0
2017-09-05 15:50:00,60.7,60.71,60.64,60.7,77458.0,47.5035,47.5113,47.4565,47.5035,77458.0
2017-09-05 15:55:00,60.7,60.75,60.68,60.73,190027.0,47.5035,47.5426,47.4878,47.527,190027.0
2017-09-06 09:30:00,60.92,61.09,60.85,60.91,51049.0,47.6757,47.8087,47.6209,47.6678,51049.0
2017-09-06 09:35:00,60.91,61.02,60.89,61.01,55064.0,47.6678,47.7539,47.6522,47.7461,55064.0
2017-09-06 09:40:00,61.02,61.1,60.99,61.07,65615.0,47.7539,47.8165,47.7304,47.7931,65615.0
2017-09-06 09:45:00,61.08,61.22,61.07,61.18,32825.0,47.8009,47.9104,47.7931,47.8791,32825.0
2017-09-06 09:50:00,61.18,61.36,61.11,61.36,68723.0,47.8791,48.02,47.8244,48.02,68723.0
2017-09-06 09:55:00,61.36,61.4,61.31,61.37,17220.0,48.02,48.0513,47.9809,48.0278,17220.0
2017-09-06 10:00:00,61.4,61.5,61.33,61.36,28668.0,48.0513,48.1296,47.9965,48.02,28668.0
2017-09-06 10:05:00,61.37,61.45,61.37,61.45,56982.0,48.0278,48.0904,48.0278,48.0904,56982.0
2017-09-06 10:10:00,61.45,61.46,61.42,61.45,29575.0,48.0904,48.0983,48.067,48.0904,29575.0
2017-09-06 10:15:00,61.44,61.46,61.34,61.38,29318.0,48.0826,48.0983,48.0044,48.0357,29318.0
2017-09-06 10:20:00,61.36,61.39,61.24,61.36,55190.0,48.02,48.0435,47.9261,48.02,55190.0
2017-09-06 10:25:00,61.37,61.44,61.36,61.42,29403.0,48.0278,48.0826,48.02,48.067,29403.0
2017-09-06 10:30:00,61.43,61.49,61.4,61.49,16143.0,48.0748,48.1217,48.0513,48.1217,16143.0
2017-09-06 10:35:00,61.49,61.63,61.49,61.61,89521.0,48.1217,48.2313,48.1217,48.2157,89521.0
2017-09-06 10:40:00,61.62,61.62,61.51,61.59,58724.0,48.2235,48.2235,48.1374,48.2,58724.0
2017-09-06 10:45:00,61.58,61.67,61.51,61.57,36358.0,48.1922,48.2626,48.1374,48.1844,36358.0
2017-09-06 10:50:00,61.57,61.66,61.56,61.65,27814.0,48.1844,48.2548,48.1765,48.247,27814.0
2017-09-06 10:55:00,61.64,61.72,61.59,61.72,33442.0,48.2391,48.3017,48.2,48.3017,33442.0
2017-09-06 11:00:00,61.72,61.72,61.67,61.7,26767.0,48.3017,48.3017,48.2626,48.2861,26767.0
2017-09-06 11:05:00,61.7,61.74,61.68,61.69,24144.0,48.2861,48.3174,48.2704,48.2783,24144.0
2017-09-06 11:10:00,61.68,61.69,61.64,61.66,45857.0,48.2704,48.2783,48.2391,48.2548,45857.0
2017-09-06 11:15:00,61.67,61.72,61.65,61.71,25094.0,48.2626,48.3017,48.247,48.2939,25094.0
2017-09-06 11:20:00,61.71,61.75,61.69,61.74,25414.0,48.2939,48.3252,48.2783,48.3174,25414.0
2017-09-06 11:25:00,61.75,61.8,61.72,61.8,27069.0,48.3252,48.3644,48.3017,48.3644,27069.0
2017-09-06 11:30:00,61.81,61.82,61.76,61.79,32022.0,48.3722,48.38,48.333,48.3565,32022.0
2017-09-06 11:35:00,61.79,61.87,61.75,61.76,30010.0,48.3565,48.4191,48.3252,48.333,30010.0
2017-09-06 11:40:00,61.75,61.83,61.75,61.83,46527.0,48.3252,48.3878,48.3252,48.3878,46527.0
2017-09-06 11:45:00,61.85,61.87,61.79,61.79,21420.0,48.4035,48.4191,48.3565,48.3565,21420.0
2017-09-06 11:50:00,61.79,61.85,61.77,61.81,29901.0,48.3565,48.4035,48.3409,48.3722,29901.0
2017-09-06 11:55:00,61.81,61.9,61.78,61.89,34914.0,48.3722,48.4426,48.3487,48.4348,34914.0
2017-09-06 12:00:00,61.9,61.91,61.77,61.8,44219.0,48.4426,48.4504,48.3409,48.3644,44219.0
2017-09-06 12:05:00,61.81,61.85,61.77,61.79,24024.0,48.3722,48.4035,48.3409,48.3565,24024.0
2017-09-06 12:10:00,61.79,61.84,61.78,61.82,22904.0,48.3565,48.3957,48.3487,48.38,22904.0
2017-09-06 12:15:00,61.82,61.93,61.79,61.93,21517.0,48.38,48.4661,48.3565,48.4661,21517.0
2017-09-06 12:20:00,61.92,61.97,61.89,61.97,36529.0,48.4583,48.4974,48.4348,48.4974,36529.0
2017-09-06 12:25:00,61.97,62.01,61.96,61.98,48530.0,48.4974,48.5287,48.4896,48.5052,48530.0
2017-09-06 12:30:00,61.98,62.04,61.93,61.95,73126.0,48.5052,48.5522,48.4661,48.4817,73126.0
2017-09-06 12:35:00,61.96,61.99,61.88,61.89,21250.0,48.4896,48.513,48.427,48.4348,21250.0
2017-09-06 12:40:00,61.88,61.92,61.87,61.88,29689.0,48.427,48.4583,48.4191,48.427,29689.0
2017-09-06 12:45:00,61.89,61.99,61.88,61.99,13682.0,48.4348,48.513,48.427,48.513,13682.0
2017-09-06 12:50:00,62.0,62.04,62.0,62.01,18454.0,48.5209,48.5522,48.5209,48.5287,18454.0
2017-09-06 12:55:00,62.02,62.04,61.98,61.98,30802.0,48.5365,48.5522,48.5052,48.5052,30802.0
2017-09-06 13:00:00,61.98,62.01,61.96,61.97,18806.0,48.5052,48.5287,48.4896,48.4974,18806.0
2017-09-06 13:05:00,61.96,61.97,61.87,61.87,44059.0,48.4896,48.4974,48.4191,48.4191,44059.0
2017-09-06 13:10:00,61.87,61.93,61.85,61.91,15669.0,48.4191,48.4661,48.4035,48.4504,15669.0
2017-09-06 13:15:00,61.92,61.96,61.88,61.88,31153.0,48.4583,48.4896,48.427,48.427,31153.0
2017-09-06 13:20:00,61.87,61.93,61.83,61.87,23947.0,48.4191,48.4661,48.3878,48.4191,23947.0
2017-09-06 13:25:00,61.87,61.89,61.86,61.87,20726.0,48.4191,48.4348,48.4113,48.4191,20726.0
2017-09-06 13:30:00,61.87,61.93,61.86,61.92,22239.0,48.4191,48.4661,48.4113,48.4583,22239.0
2017-09-06 13:35:00,61.92,61.95,61.9,61.91,17455.0,48.4583,48.4817,48.4426,48.4504,17455.0
2017-09-06 13:40:00,61.92,61.92,61.86,61.86,15505.0,48.4583,48.4583,48.4113,48.4113,15505.0
2017-09-06 13:45:00,61.86,61.89,61.85,61.85,21657.0,48.4113,48.4348,48.4035,48.4035,21657.0
2017-09-06 13:50:00,61.85,61.86,61.75,61.79,38197.0,48.4035,48.4113,48.3252,48.3565,38197.0
2017-09-06 13:55:00,61.79,61.87,61.79,61.8,22014.0,48.3565,48.4191,48.3565,48.3644,22014.0
2017-09-06 14:00:00,61.81,61.85,61.78,61.78,22591.0,48.3722,48.4035,48.3487,48.3487,22591.0
2017-09-06 14:05:00,61.78,61.81,61.77,61.78,61197.0,48.3487,48.3722,48.3409,48.3487,61197.0
2017-09-06 14:10:00,61.78,61.79,61.52,61.52,49846.0,48.3487,48.3565,48.1452,48.1452,49846.0
2017-09-06 14:15:00,61.52,61.57,61.5,61.54,33962.0,48.1452,48.1844,48.1296,48.1609,33962.0
2017-09-06 14:20:00,61.55,61.62,61.49,61.59,25728.0,48.1687,48.2235,48.1217,48.2,25728.0
2017-09-06 14:25:00,61.59,61.64,61.55,61.56,46483.0,48.2,48.2391,48.1687,48.1765,46483.0
2017-09-06 14:30:00,61.55,61.58,61.53,61.54,27153.0,48.1687,48.1922,48.1531,48.1609,27153.0
2017-09-06 14:35:00,61.55,61.58,61.5,61.5,35225.0,48.1687,48.1922,48.1296,48.1296,35225.0
2017-09-06 14:40:00,61.51,61.64,61.51,61.63,84633.0,48.1374,48.2391,48.1374,48.2313,84633.0
2017-09-06 14:45:00,61.63,61.73,61.63,61.67,57937.0,48.2313,48.3096,48.2313,48.2626,57937.0
2017-09-06 14:50:00,61.67,61.69,61.59,61.6,41629.0,48.2626,48.2783,48.2,48.2078,41629.0
2017-09-06 14:55:00,61.61,61.7,61.58,61.7,31042.0,48.2157,48.2861,48.1922,48.2861,31042.0
2017-09-06 15:00:00,61.7,61.74,61.68,61.72,37628.0,48.2861,48.3174,48.2704,48.3017,37628.0
2017-09-06 15:05:00,61.72,61.75,61.68,61.72,36630.0,48.3017,48.3252,48.2704,48.3017,36630.0
2017-09-06 15:10:00,61.71,61.76,61.71,61.75,33068.0,48.2939,48.333,48.2939,48.3252,33068.0
2017-09-06 15:15:00,61.74,61.75,61.68,61.68,28266.0,48.3174,48.3252,48.2704,48.2704,28266.0
2017-09-06 15:20:00,61.68,61.75,61.68,61.69,44590.0,48.2704,48.3252,48.2704,48.2783,44590.0
2017-09-06 15:25:00,61.69,61.7,61.65,61.66,44142.0,48.2783,48.2861,48.247,48.2548,44142.0
2017-09-06 15:30:00,61.66,61.67,61.58,61.61,48502.0,48.2548,48.2626,48.1922,48.2157,48502.0
2017-09-06 15:35:00,61.61,61.67,61.59,61.65,46258.0,48.2157,48.2626,48.2,48.247,46258.0
2017-09-06 15:40:00,61.64,61.66,61.6,61.66,55264.0,48.2391,48.2548,48.2078,48.2548,55264.0
2017-09-06 15:45:00,61.65,61.7,61.64,61.68,81624.0,48.247,48.2861,48.2391,48.2704,81624.0
2017-09-06 15:50:00,61.68,61.69,61.63,61.65,101889.0,48.2704,48.2783,48.2313,48.247,101889.0
2017-09-06 15:55:00,61.65,61.68,61.6,61.64,210128.0,48.247,48.2704,48.2078,48.2391,210128.0
2017-09-07 09:30:00,61.59,61.86,61.54,61.73,60518.0,48.2,48.4113,48.1609,48.3096,60518.0
2017-09-07 09:35:00,61.73,61.8,61.64,61.74,28389.0,48.3096,48.3644,48.2391,48.3174,28389.0
2017-09-07 09:40:00,61.74,61.82,61.66,61.67,11307.0,48.3174,48.38,48.2548,48.2626,11307.0
2017-09-07 09:45:00,61.68,61.78,61.64,61.67,22389.0,48.2704,48.3487,48.2391,48.2626,22389.0
2017-09-07 09:50:00,61.67,61.75,61.62,61.64,45051.0,48.2626,48.3252,48.2235,48.2391,45051.0
2017-09-07 09:55:00,61.65,61.77,61.65,61.72,39375.0,48.247,48.3409,48.247,48.3017,39375.0
2017-09-07 10:00:00,61.72,61.76,61.64,61.75,57242.0,48.3017,48.333,48.2391,48.3252,57242.0
2017-09-07 10:05:00,61.75,61.8,61.75,61.76,33728.0,48.3252,48.3644,48.3252,48.333,33728.0
2017-09-07 10:10:00,61.75,61.98,61.74,61.93,43890.0,48.3252,48.5052,48.3174,48.4661,43890.0
2017-09-07 10:15:00,61.94,62.03,61.87,62.02,33509.0,48.4739,48.5443,48.4191,48.5365,33509.0
2017-09-07 10:20:00,62.02,62.05,61.97,62.02,39034.0,48.5365,48.56,48.4974,48.5365,39034.0
2017-09-07 10:25:00,62.03,62.03,61.88,61.88,28251.0,48.5443,48.5443,48.427,48.427,28251.0
2017-09-07 10:30:00,61.88,61.92,61.8,61.88,24866.0,48.427,48.4583,48.3644,48.427,24866.0
2017-09-07 10:35:00,61.88,61.91,61.83,61.84,21524.0,48.427,48.4504,48.3878,48.3957,21524.0
2017-09-07 10:40:00,61.84,61.86,61.79,61.82,31163.0,48.3957,48.4113,48.3565,48.38,31163.0
2017-09-07 10:45:00,61.81,61.84,61.75,61.8,29199.0,48.3722,48.3957,48.3252,48.3644,29199.0
2017-09-07 10:50:00,61.79,61.79,61.67,61.71,33609.0,48.3565,48.3565,48.2626,48.2939,33609.0
2017-09-07 10:55:00,61.71,61.77,61.69,61.69,23509.0,48.2939,48.3409,48.2783,48.2783,23509.0
2017-09-07 11:00:00,61.69,61.74,61.63,61.72,20842.0,48.2783,48.3174,48.2313,48.3017,20842.0
2017-09-07 11:05:00,61.72,61.77,61.7,61.72,19809.0,48.3017,48.3409,48.2861,48.3017,19809.0
2017-09-07 11:10:00,61.72,61.74,61.65,61.7,25139.0,48.3017,48.3174,48.247,48.2861,25139.0
2017-09-07 11:15:00,61.68,61.72,61.62,61.63,17703.0,48.2704,48.3017,48.2235,48.2313,17703.0
2017-09-07 11:20:00,61.64,61.66,61.58,61.59,51882.0,48.2391,48.2548,48.1922,48.2,51882.0
2017-09-07 11:25:00,61.59,61.61,61.47,61.49,32286.0,48.2,48.2157,48.1061,48.1217,32286.0
2017-09-07 11:30:00,61.48,61.49,61.44,61.47,21588.0,48.1139,48.1217,48.0826,48.1061,21588.0
2017-09-07 11:35:00,61.48,61.49,61.36,61.41,38371.0,48.1139,48.1217,48.02,48.0591,38371.0
2017-09-07 11:40:00,61.41,61.55,61.4,61.55,45860.0,48.0591,48.1687,48.0513,48.1687,45860.0
2017-09-07 11:45:00,61.55,61.63,61.51,61.6,52875.0,48.1687,48.2313,48.1374,48.2078,52875.0
2017-09-07 11:50:00,61.59,61.77,61.59,61.61,51061.0,48.2,48.3409,48.2,48.2157,51061.0
2017-09-07 11:55:00,61.61,61.65,61.57,61.59,21612.0,48.2157,48.247,48.1844,48.2,21612.0
2017-09-07 12:00:00,61.58,61.62,61.57,61.61,37968.0,48.1922,48.2235,48.1844,48.2157,37968.0
2017-09-07 12:05:00,61.62,61.63,61.53,61.6,26436.0,48.2235,48.2313,48.1531,48.2078,26436.0
2017-09-07 12:10:00,61.6,61.6,61.54,61.59,20437.0,48.2078,48.2078,48.1609,48.2,20437.0
2017-09-07 12:15:00,61.58,61.59,61.53,61.55,32731.0,48.1922,48.2,48.1531,48.1687,32731.0
2017-09-07 12:20:00,61.56,61.62,61.53,61.54,26400.0,48.1765,48.2235,48.1531,48.1609,26400.0
2017-09-07 12:25:00,61.53,61.61,61.52,61.6,22736.0,48.1531,48.2157,48.1452,48.2078,22736.0
2017-09-07 12:30:00,61.61,61.69,61.58,61.61,25858.0,48.2157,48.2783,48.1922,48.2157,25858.0
2017-09-07 12:35:00,61.61,61.62,61.54,61.58,41421.0,48.2157,48.2235,48.1609,48.1922,41421.0
2017-09-07 12:40:00,61.58,61.73,61.58,61.73,17565.0,48.1922,48.3096,48.1922,48.3096,17565.0
2017-09-07 12:45:00,61.73,61.82,61.72,61.81,16963.0,48.3096,48.38,48.3017,48.3722,16963.0
2017-09-07 12:50:00,61.81,61.85,61.78,61.83,13376.0,48.3722,48.4035,48.3487,48.3878,13376.0
2017-09-07 12:55:00,61.82,61.91,61.81,61.9,32572.0,48.38,48.4504,48.3722,48.4426,32572.0
2017-09-07 13:00:00,61.91,61.94,61.9,61.93,39139.0,48.4504,48.4739,48.4426,48.4661,39139.0
2017-09-07 13:05:00,61.92,61.95,61.88,61.89,18054.0,48.4583,48.4817,48.427,48.4348,18054.0
2017-09-07 13:10:00,61.88,61.88,61.84,61.85,20021.0,48.427,48.427,48.3957,48.4035,20021.0
2017-09-07 13:15:00,61.85,61.86,61.76,61.77,13965.0,48.4035,48.4113,48.333,48.3409,13965.0
2017-09-07 13:20:00,61.77,61.8,61.73,61.77,21397.0,48.3409,48.3644,48.3096,48.3409,21397.0
2017-09-07 13:25:00,61.77,61.85,61.76,61.83,12861.0,48.3409,48.4035,48.333,48.3878,12861.0
2017-09-07 13:30:00,61.83,61.83,61.76,61.76,11396.0,48.3878,48.3878,48.333,48.333,11396.0
2017-09-07 13:35:00,61.77,61.79,61.73,61.79,13697.0,48.3409,48.3565,48.3096,48.3565,13697.0
2017-09-07 13:40:00,61.79,61.8,61.76,61.76,13452.0,48.3565,48.3644,48.333,48.333,13452.0
2017-09-07 13:45:00,61.76,61.76,61.62,61.63,38811.0,48.333,48.333,48.2235,48.2313,38811.0
2017-09-07 13:50:00,61.62,61.63,61.57,61.62,35798.0,48.2235,48.2313,48.1844,48.2235,35798.0
2017-09-07 13:55:00,61.62,61.76,61.6,61.76,30832.0,48.2235,48.333,48.2078,48.333,30832.0
2017-09-07 14:00:00,61.76,61.77,61.69,61.74,22056.0,48.333,48.3409,48.2783,48.3174,22056.0
2017-09-07 14:05:00,61.75,61.76,61.71,61.73,25704.0,48.3252,48.333,48.2939,48.3096,25704.0
2017-09-07 14:10:00,61.74,61.8,61.74,61.79,13632.0,48.3174,48.3644,48.3174,48.3565,13632.0
2017-09-07 14:15:00,61.79,61.84,61.78,61.83,22403.0,48.3565,48.3957,48.3487,48.3878,22403.0
2017-09-07 14:20:00,61.83,61.88,61.82,61.88,28584.0,48.3878,48.427,48.38,48.427,28584.0
2017-09-07 14:25:00,61.88,61.88,61.81,61.82,17618.0,48.427,48.427,48.3722,48.38,17618.0
2017-09-07 14:30:00,61.82,61.87,61.82,61.87,18254.0,48.38,48.4191,48.38,48.4191,18254.0
2017-09-07 14:35:00,61.86,61.87,61.84,61.86,13093.0,48.4113,48.4191,48.3957,48.4113,13093.0
2017-09-07 14:40:00,61.86,61.9,61.82,61.82,28538.0,48.4113,48.4426,48.38,48.38,28538.0
2017-09-07 14:45:00,61.82,61.84,61.78,61.83,14829.0,48.38,48.3957,48.3487,48.3878,14829.0
2017-09-07 14:50:00,61.83,61.86,61.83,61.84,17680.0,48.3878,48.4113,48.3878,48.3957,17680.0
2017-09-07 14:55:00,61.84,61.88,61.8,61.88,24388.0,48.3957,48.427,48.3644,48.427,24388.0
2017-09-07 15:00:00,61.87,61.88,61.84,61.87,21365.0,48.4191,48.427,48.3957,48.4191,21365.0
2017-09-07 15:05:00,61.87,61.88,61.85,61.88,28407.0,48.4191,48.427,48.4035,48.427,28407.0
2017-09-07 15:10:00,61.87,61.88,61.86,61.87,16805.0,48.4191,48.427,48.4113,48.4191,16805.0
2017-09-07 15:15:00,61.86,61.87,61.8,61.81,38208.0,48.4113,48.4191,48.3644,48.3722,38208.0
2017-09-07 15:20:00,61.81,61.82,61.76,61.79,27324.0,48.3722,48.38,48.333,48.3565,27324.0
2017-09-07 15:25:00,61.79,61.84,61.79,61.82,22787.0,48.3565,48.3957,48.3565,48.38,22787.0
2017-09-07 15:30:00,61.82,61.84,61.75,61.75,36038.0,48.38,48.3957,48.3252,48.3252,36038.0
2017-09-07 15:35:00,61.76,61.78,61.74,61.77,37942.0,48.333,48.3487,48.3174,48.3409,37942.0
2017-09-07 15:40:00,61.77,61.82,61.77,61.82,37055.0,48.3409,48.38,48.3409,48.38,37055.0
2017-09-07 15:45:00,61.82,61.87,61.81,61.85,72382.0,48.38,48.4191,48.3722,48.4035,72382.0
2017-09-07 15:50:00,61.85,61.89,61.83,61.87,91314.0,48.4035,48.4348,48.3878,48.4191,91314.0
2017-09-07 15:55:00,61.86,61.87,61.83,61.86,148266.0,48.4113,48.4191,48.3878,48.4113,148266.0
2017-09-08 09:30:00,60.78,60.93,60.37,60.42,112905.0,48.1741,48.293,47.8491,47.8888,112905.0
2017-09-08 09:35:00,60.41,60.42,60.17,60.28,26049.0,47.8808,47.8888,47.6906,47.7778,26049.0
2017-09-08 09:40:00,60.27,60.39,60.25,60.35,24980.0,47.7699,47.865,47.754,47.8333,24980.0
2017-09-08 09:45:00,60.34,60.45,60.29,60.41,25297.0,47.8254,47.9125,47.7857,47.8808,25297.0
2017-09-08 09:50:00,60.4,60.42,60.26,60.28,35511.0,47.8729,47.8888,47.762,47.7778,35511.0
2017-09-08 09:55:00,60.27,60.33,60.18,60.3,42192.0,47.7699,47.8174,47.6985,47.7937,42192.0
2017-09-08 10:00:00,60.3,60.39,60.27,60.37,29240.0,47.7937,47.865,47.7699,47.8491,29240.0
2017-09-08 10:05:00,60.36,60.38,60.27,60.28,121014.0,47.8412,47.8571,47.7699,47.7778,121014.0
2017-09-08 10:10:00,60.28,60.29,60.12,60.19,265877.0,47.7778,47.7857,47.651,47.7065,265877.0
2017-09-08 10:15:00,60.2,60.21,60.05,60.09,111703.0,47.7144,47.7223,47.5955,47.6272,111703.0
2017-09-08 10:20:00,60.09,60.15,59.93,60.01,79734.0,47.6272,47.6748,47.5004,47.5638,79734.0
2017-09-08 10:25:00,59.99,60.03,59.92,60.01,102866.0,47.548,47.5797,47.4925,47.5638,102866.0
2017-09-08 10:30:00,60.02,60.06,59.93,59.94,29046.0,47.5717,47.6034,47.5004,47.5083,29046.0
2017-09-08 10:35:00,59.94,60.0,59.91,59.93,57651.0,47.5083,47.5559,47.4845,47.5004,57651.0
2017-09-08 10:40:00,59.91,60.04,59.91,59.98,89247.0,47.4845,47.5876,47.4845,47.54,89247.0
2017-09-08 10:45:00,59.97,60.02,59.93,60.01,47325.0,47.5321,47.5717,47.5004,47.5638,47325.0
2017-09-08 10:50:00,60.0,60.0,59.81,59.83,42958.0,47.5559,47.5559,47.4053,47.4211,42958.0
2017-09-08 10:55:00,59.82,59.85,59.78,59.83,34142.0,47.4132,47.437,47.3815,47.4211,34142.0
2017-09-08 11:00:00,59.83,60.0,59.83,59.95,41201.0,47.4211,47.5559,47.4211,47.5162,41201.0
2017-09-08 11:05:00,59.94,59.96,59.88,59.96,27574.0,47.5083,47.5242,47.4608,47.5242,27574.0
2017-09-08 11:10:00,59.96,60.08,59.93,60.03,38637.0,47.5242,47.6193,47.5004,47.5797,38637.0
2017-09-08 11:15:00,60.01,60.13,60.0,60.12,57314.0,47.5638,47.6589,47.5559,47.651,57314.0
2017-09-08 11:20:00,60.12,60.16,60.1,60.11,30790.0,47.651,47.6827,47.6351,47.6431,30790.0
2017-09-08 11:25:00,60.12,60.14,60.1,60.13,31402.0,47.651,47.6668,47.6351,47.6589,31402.0
2017-09-08 11:30:00,60.13,60.17,60.12,60.14,22719.0,47.6589,47.6906,47.651,47.6668,22719.0
2017-09-08 11:35:00,60.15,60.19,60.1,60.11,25051.0,47.6748,47.7065,47.6351,47.6431,25051.0
2017-09-08 11:40:00,60.12,60.17,60.1,60.12,16641.0,47.651,47.6906,47.6351,47.651,16641.0
2017-09-08 11:45:00,60.12,60.12,60.08,60.11,20957.0,47.651,47.651,47.6193,47.6431,20957.0
2017-09-08 11:50:00,60.12,60.13,60.08,60.1,21499.0,47.651,47.6589,47.6193,47.6351,21499.0
2017-09-08 11:55:00,60.09,60.14,60.07,60.1,27642.0,47.6272,47.6668,47.6114,47.6351,27642.0
2017-09-08 12:00:00,60.1,60.12,60.09,60.1,18720.0,47.6351,47.651,47.6272,47.6351,18720.0
2017-09-08 12:05:00,60.11,60.12,60.07,60.08,12408.0,47.6431,47.651,47.6114,47.6193,12408.0
2017-09-08 12:10:00,60.09,60.12,60.07,60.07,21842.0,47.6272,47.651,47.6114,47.6114,21842.0
2017-09-08 12:15:00,60.06,60.08,60.03,60.03,16127.0,47.6034,47.6193,47.5797,47.5797,16127.0
2017-09-08 12:20:00,60.03,60.03,59.96,60.0,25503.0,47.5797,47.5797,47.5242,47.5559,25503.0
2017-09-08 12:25:00,59.99,60.01,59.97,59.98,7897.0,47.548,47.5638,47.5321,47.54,7897.0
2017-09-08 12:30:00,59.99,60.11,59.98,60.09,11457.0,47.548,47.6431,47.54,47.6272,11457.0
2017-09-08 12:35:00,60.1,60.13,60.08,60.12,23231.0,47.6351,47.6589,47.6193,47.651,23231.0
2017-09-08 12:40:00,60.11,60.16,60.08,60.16,19738.0,47.6431,47.6827,47.6193,47.6827,19738.0
2017-09-08 12:45:00,60.16,60.19,60.15,60.15,14084.0,47.6827,47.7065,47.6748,47.6748,14084.0
2017-09-08 12:50:00,60.15,60.15,60.1,60.1,18601.0,47.6748,47.6748,47.6351,47.6351,18601.0
2017-09-08 12:55:00,60.1,60.11,60.08,60.09,13394.0,47.6351,47.6431,47.6193,47.6272,13394.0
2017-09-08 13:00:00,60.08,60.1,60.06,60.1,16781.0,47.6193,47.6351,47.6034,47.6351,16781.0
2017-09-08 13:05:00,60.1,60.11,60.0,60.0,44327.0,47.6351,47.6431,47.5559,47.5559,44327.0
2017-09-08 13:10:00,60.0,60.07,60.0,60.01,13107.0,47.5559,47.6114,47.5559,47.5638,13107.0
2017-09-08 13:15:00,60.01,60.01,59.93,59.95,24090.0,47.5638,47.5638,47.5004,47.5162,24090.0
2017-09-08 13:20:00,59.95,60.0,59.95,59.99,14754.0,47.5162,47.5559,47.5162,47.548,14754.0
2017-09-08 13:25:00,59.98,59.98,59.89,59.9,29051.0,47.54,47.54,47.4687,47.4766,29051.0
2017-09-08 13:30:00,59.89,59.93,59.87,59.93,12396.0,47.4687,47.5004,47.4528,47.5004,12396.0
2017-09-08 13:35:00,59.93,59.97,59.92,59.96,23969.0,47.5004,47.5321,47.4925,47.5242,23969.0
2017-09-08 13:40:00,59.95,59.96,59.92,59.95,14761.0,47.5162,47.5242,47.4925,47.5162,14761.0
2017-09-08 13:45:00,59.95,59.96,59.94,59.96,16361.0,47.5162,47.5242,47.5083,47.5242,16361.0
2017-09-08 13:50:00,59.96,59.98,59.94,59.96,25797.0,47.5242,47.54,47.5083,47.5242,25797.0
2017-09-08 13:55:00,59.95,60.07,59.95,60.07,30636.0,47.5162,47.6114,47.5162,47.6114,30636.0
2017-09-08 14:00:00,60.08,60.13,60.07,60.11,38191.0,47.6193,47.6589,47.6114,47.6431,38191.0
2017-09-08 14:05:00,60.12,60.18,60.12,60.16,21427.0,47.651,47.6985,47.651,47.6827,21427.0
2017-09-08 14:10:00,60.15,60.25,60.15,60.19,33301.0,47.6748,47.754,47.6748,47.7065,33301.0
2017-09-08 14:15:00,60.18,60.19,60.15,60.15,17521.0,47.6985,47.7065,47.6748,47.6748,17521.0
2017-09-08 14:20:00,60.16,60.18,60.15,60.17,7854.0,47.6827,47.6985,47.6748,47.6906,7854.0
2017-09-08 14:25:00,60.17,60.17,60.15,60.15,12866.0,47.6906,47.6906,47.6748,47.6748,12866.0
2017-09-08 14:30:00,60.16,60.24,60.16,60.23,18882.0,47.6827,47.7461,47.6827,47.7382,18882.0
2017-09-08 14:35:00,60.23,60.26,60.16,60.17,25495.0,47.7382,47.762,47.6827,47.6906,25495.0
2017-09-08 14:40:00,60.17,60.19,60.14,60.18,16240.0,47.6906,47.7065,47.6668,47.6985,16240.0
2017-09-08 14:45:00,60.17,60.25,60.16,60.23,30068.0,47.6906,47.754,47.6827,47.7382,30068.0
2017-09-08 14:50:00,60.23,60.28,60.21,60.26,32844.0,47.7382,47.7778,47.7223,47.762,32844.0
2017-09-08 14:55:00,60.26,60.27,60.21,60.27,11315.0,47.762,47.7699,47.7223,47.7699,11315.0
2017-09-08 15:00:00,60.28,60.36,60.27,60.33,26258.0,47.7778,47.8412,47.7699,47.8174,26258.0
2017-09-08 15:05:00,60.32,60.42,60.31,60.4,29018.0,47.8095,47.8888,47.8016,47.8729,29018.0
2017-09-08 15:10:00,60.41,60.42,60.32,60.34,23108.0,47.8808,47.8888,47.8095,47.8254,23108.0
2017-09-08 15:15:00,60.33,60.35,60.31,60.31,22500.0,47.8174,47.8333,47.8016,47.8016,22500.0
2017-09-08 15:20:00,60.32,60.35,60.31,60.32,19366.0,47.8095,47.8333,47.8016,47.8095,19366.0
2017-09-08 15:25:00,60.32,60.35,60.26,60.26,23784.0,47.8095,47.8333,47.762,47.762,23784.0
2017-09-08 15:30:00,60.27,60.28,60.2,60.23,32592.0,47.7699,47.7778,47.7144,47.7382,32592.0
2017-09-08 15:35:00,60.23,60.23,60.15,60.18,30100.0,47.7382,47.7382,47.6748,47.6985,30100.0
2017-09-08 15:40:00,60.18,60.27,60.18,60.23,35846.0,47.6985,47.7699,47.6985,47.7382,35846.0
2017-09-08 15:45:00,60.22,60.33,60.21,60.31,47208.0,47.7302,47.8174,47.7223,47.8016,47208.0
2017-09-08 15:50:00,60.31,60.32,60.25,60.27,62738.0,47.8016,47.8095,47.754,47.7699,62738.0
2017-09-08 15:55:00,60.27,60.28,60.23,60.25,117186.0,47.7699,47.7778,47.7382,47.754,117186.0
2017-09-11 09:30:00,60.36,60.51,60.28,60.32,63671.0,47.8412,47.9601,47.7778,47.8095,63671.0
2017-09-11 09:35:00,60.27,60.31,60.16,60.25,28739.0,47.7699,47.8016,47.6827,47.754,28739.0
2017-09-11 09:40:00,60.27,60.37,60.21,60.24,31838.0,47.7699,47.8491,47.7223,47.7461,31838.0
2017-09-11 09:45:00,60.24,60.27,60.16,60.16,46190.0,47.7461,47.7699,47.6827,47.6827,46190.0
2017-09-11 09:50:00,60.16,60.2,60.12,60.17,23557.0,47.6827,47.7144,47.651,47.6906,23557.0
2017-09-11 09:55:00,60.17,60.32,60.17,60.32,49700.0,47.6906,47.8095,47.6906,47.8095,49700.0
2017-09-11 10:00:00,60.33,60.37,60.26,60.29,31848.0,47.8174,47.8491,47.762,47.7857,31848.0
2017-09-11 10:05:00,60.29,60.34,60.23,60.29,24496.0,47.7857,47.8254,47.7382,47.7857,24496.0
2017-09-11 10:10:00,60.29,60.32,60.24,60.29,35026.0,47.7857,47.8095,47.7461,47.7857,35026.0
2017-09-11 10:15:00,60.29,60.32,60.27,60.32,25491.0,47.7857,47.8095,47.7699,47.8095,25491.0
2017-09-11 10:20:00,60.33,60.33,60.23,60.25,42885.0,47.8174,47.8174,47.7382,47.754,42885.0
2017-09-11 10:25:00,60.26,60.31,60.26,60.28,19126.0,47.762,47.8016,47.762,47.7778,19126.0
2017-09-11 10:30:00,60.29,60.29,60.22,60.26,36292.0,47.7857,47.7857,47.7302,47.762,36292.0
2017-09-11 10:35:00,60.26,60.31,60.25,60.31,41021.0,47.762,47.8016,47.754,47.8016,41021.0
2017-09-11 10:40:00,60.31,60.42,60.31,60.4,24181.0,47.8016,47.8888,47.8016,47.8729,24181.0
2017-09-11 10:45:00,60.4,60.4,60.33,60.33,32892.0,47.8729,47.8729,47.8174,47.8174,32892.0
2017-09-11 10:50:00,60.33,60.51,60.32,60.47,52412.0,47.8174,47.9601,47.8095,47.9284,52412.0
2017-09-11 10:55:00,60.47,60.51,60.44,60.51,82614.0,47.9284,47.9601,47.9046,47.9601,82614.0
2017-09-11 11:00:00,60.5,60.59,60.49,60.55,35267.0,47.9522,48.0235,47.9443,47.9918,35267.0
2017-09-11 11:05:00,60.55,60.55,60.46,60.49,21648.0,47.9918,47.9918,47.9205,47.9443,21648.0
2017-09-11 11:10:00,60.49,60.52,60.48,60.5,15668.0,47.9443,47.968,47.9363,47.9522,15668.0
2017-09-11 11:15:00,60.5,60.51,60.43,60.46,24571.0,47.9522,47.9601,47.8967,47.9205,24571.0
2017-09-11 11:20:00,60.47,60.47,60.41,60.44,16606.0,47.9284,47.9284,47.8808,47.9046,16606.0
2017-09-11 11:25:00,60.44,60.48,60.43,60.47,22360.0,47.9046,47.9363,47.8967,47.9284,22360.0
2017-09-11 11:30:00,60.46,60.51,60.45,60.46,33092.0,47.9205,47.9601,47.9125,47.9205,33092.0
2017-09-11 11:35:00,60.45,60.47,60.43,60.45,30003.0,47.9125,47.9284,47.8967,47.9125,30003.0
2017-09-11 11:40:00,60.45,60.53,60.45,60.52,47578.0,47.9125,47.976,47.9125,47.968,47578.0
2017-09-11 11:45:00,60.52,60.56,60.52,60.53,20603.0,47.968,47.9997,47.968,47.976,20603.0
2017-09-11 11:50:00,60.53,60.56,60.53,60.55,11181.0,47.976,47.9997,47.976,47.9918,11181.0
2017-09-11 11:55:00,60.54,60.61,60.53,60.6,40278.0,47.9839,48.0394,47.976,48.0314,40278.0
2017-09-11 12:00:00,60.61,60.66,60.61,60.62,58862.0,48.0394,48.079,48.0394,48.0473,58862.0
2017-09-11 12:05:00,60.61,60.65,60.58,60.64,13948.0,48.0394,48.0711,48.0156,48.0631,13948.0
2017-09-11 12:10:00,60.63,60.65,60.61,60.63,12545.0,48.0552,48.0711,48.0394,48.0552,12545.0
2017-09-11 12:15:00,60.62,60.63,60.59,60.61,20741.0,48.0473,48.0552,48.0235,48.0394,20741.0
2017-09-11 12:20:00,60.6,60.62,60.59,60.61,10778.0,48.0314,48.0473,48.0235,48.0394,10778.0
2017-09-11 12:25:00,60.61,60.64,60.6,60.6,31025.0,48.0394,48.0631,48.0314,48.0314,31025.0
2017-09-11 12:30:00,60.61,60.63,60.6,60.61,33583.0,48.0394,48.0552,48.0314,48.0394,33583.0
2017-09-11 12:35:00,60.61,60.62,60.59,60.59,26424.0,48.0394,48.0473,48.0235,48.0235,26424.0
2017-09-11 12:40:00,60.6,60.64,60.6,60.62,26432.0,48.0314,48.0631,48.0314,48.0473,26432.0
2017-09-11 12:45:00,60.62,60.63,60.57,60.61,72013.0,48.0473,48.0552,48.0077,48.0394,72013.0
2017-09-11 12:50:00,60.61,60.68,60.61,60.63,31974.0,48.0394,48.0948,48.0394,48.0552,31974.0
2017-09-11 12:55:00,60.63,60.64,60.6,60.63,19111.0,48.0552,48.0631,48.0314,48.0552,19111.0
2017-09-11 13:00:00,60.63,60.66,60.62,60.64,21326.0,48.0552,48.079,48.0473,48.0631,21326.0
2017-09-11 13:05:00,60.63,60.63,60.57,60.57,15455.0,48.0552,48.0552,48.0077,48.0077,15455.0
2017-09-11 13:10:00,60.58,60.59,60.55,60.57,28615.0,48.0156,48.0235,47.9918,48.0077,28615.0
2017-09-11 13:15:00,60.56,60.62,60.56,60.58,21606.0,47.9997,48.0473,47.9997,48.0156,21606.0
2017-09-11 13:20:00,60.59,60.59,60.51,60.54,15997.0,48.0235,48.0235,47.9601,47.9839,15997.0
2017-09-11 13:25:00,60.54,60.58,60.54,60.58,15433.0,47.9839,48.0156,47.9839,48.0156,15433.0
2017-09-11 13:30:00,60.59,60.59,60.54,60.54,17331.0,48.0235,48.0235,47.9839,47.9839,17331.0
2017-09-11 13:35:00,60.55,60.6,60.5,60.51,35509.0,47.9918,48.0314,47.9522,47.9601,35509.0
2017-09-11 13:40:00,60.5,60.52,60.44,60.44,19215.0,47.9522,47.968,47.9046,47.9046,19215.0
2017-09-11 13:45:00,60.45,60.48,60.39,60.46,50027.0,47.9125,47.9363,47.865,47.9205,50027.0
2017-09-11 13:50:00,60.47,60.49,60.4,60.4,22248.0,47.9284,47.9443,47.8729,47.8729,22248.0
2017-09-11 13:55:00,60.41,60.46,60.41,60.44,126625.0,47.8808,47.9205,47.8808,47.9046,126625.0
2017-09-11 14:00:00,60.44,60.46,60.41,60.42,25499.0,47.9046,47.9205,47.8808,47.8888,25499.0
2017-09-11 14:05:00,60.42,60.46,60.37,60.41,49569.0,47.8888,47.9205,47.8491,47.8808,49569.0
2017-09-11 14:10:00,60.41,60.44,60.38,60.39,11470.0,47.8808,47.9046,47.8571,47.865,11470.0
2017-09-11 14:15:00,60.38,60.38,60.35,60.35,12866.0,47.8571,47.8571,47.8333,47.8333,12866.0
2017-09-11 14:20:00,60.36,60.37,60.32,60.36,35689.0,47.8412,47.8491,47.8095,47.8412,35689.0
2017-09-11 14:25:00,60.36,60.38,60.33,60.37,25329.0,47.8412,47.8571,47.8174,47.8491,25329.0
2017-09-11 14:30:00,60.37,60.39,60.35,60.37,31128.0,47.8491,47.865,47.8333,47.8491,31128.0
2017-09-11 14:35:00,60.36,60.36,60.32,60.33,28201.0,47.8412,47.8412,47.8095,47.8174,28201.0
2017-09-11 14:40:00,60.32,60.38,60.32,60.38,29660.0,47.8095,47.8571,47.8095,47.8571,29660.0
2017-09-11 14:45:00,60.38,60.38,60.35,60.38,25451.0,47.8571,47.8571,47.8333,47.8571,25451.0
2017-09-11 14:50:00,60.38,60.4,60.37,60.4,25459.0,47.8571,47.8729,47.8491,47.8729,25459.0
2017-09-11 14:55:00,60.4,60.41,60.33,60.34,37729.0,47.8729,47.8808,47.8174,47.8254,37729.0
2017-09-11 15:00:00,60.34,60.37,60.33,60.35,30356.0,47.8254,47.8491,47.8174,47.8333,30356.0
2017-09-11 15:05:00,60.36,60.37,60.33,60.35,45376.0,47.8412,47.8491,47.8174,47.8333,45376.0
2017-09-11 15:10:00,60.35,60.35,60.31,60.31,54902.0,47.8333,47.8333,47.8016,47.8016,54902.0
2017-09-11 15:15:00,60.31,60.34,60.31,60.34,34154.0,47.8016,47.8254,47.8016,47.8254,34154.0
2017-09-11 15:20:00,60.33,60.34,60.29,60.3,45272.0,47.8174,47.8254,47.7857,47.7937,45272.0
2017-09-11 15:25:00,60.29,60.31,60.26,60.27,78978.0,47.7857,47.8016,47.762,47.7699,78978.0
2017-09-11 15:30:00,60.28,60.31,60.27,60.3,73776.0,47.7778,47.8016,47.7699,47.7937,73776.0
2017-09-11 15:35:00,60.3,60.38,60.29,60.36,118665.0,47.7937,47.8571,47.7857,47.8412,118665.0
2017-09-11 15:40:00,60.36,60.38,60.28,60.32,97809.0,47.8412,47.8571,47.7778,47.8095,97809.0
2017-09-11 15:45:00,60.33,60.34,60.25,60.25,134080.0,47.8174,47.8254,47.754,47.754,134080.0
2017-09-11 15:50:00,60.25,60.37,60.23,60.37,168702.0,47.754,47.8491,47.7382,47.8491,168702.0
2017-09-11 15:55:00,60.37,60.44,60.35,60.4,378054.0,47.8491,47.9046,47.8333,47.8729,378054.0
2017-09-12 09:30:00,60.35,60.49,60.28,60.43,69146.0,47.8333,47.9443,47.7778,47.8967,69146.0
2017-09-12 09:35:00,60.45,60.55,60.42,60.53,41299.0,47.9125,47.9918,47.8888,47.976,41299.0
2017-09-12 09:40:00,60.54,60.56,60.44,60.52,32660.0,47.9839,47.9997,47.9046,47.968,32660.0
2017-09-12 09:45:00,60.53,60.61,60.51,60.58,62936.0,47.976,48.0394,47.9601,48.0156,62936.0
2017-09-12 09:50:00,60.58,60.68,60.55,60.63,31287.0,48.0156,48.0948,47.9918,48.0552,31287.0
2017-09-12 09:55:00,60.64,60.72,60.63,60.69,43620.0,48.0631,48.1265,48.0552,48.1028,43620.0
2017-09-12 10:00:00,60.68,60.93,60.66,60.88,61247.0,48.0948,48.293,48.079,48.2534,61247.0
2017-09-12 10:05:00,60.9,60.95,60.83,60.88,28903.0,48.2692,48.3088,48.2137,48.2534,28903.0
2017-09-12 10:10:00,60.88,60.89,60.85,60.85,32352.0,48.2534,48.2613,48.2296,48.2296,32352.0
2017-09-12 10:15:00,60.85,60.86,60.79,60.79,43220.0,48.2296,48.2375,48.182,48.182,43220.0
2017-09-12 10:20:00,60.79,60.8,60.64,60.7,41340.0,48.182,48.19,48.0631,48.1107,41340.0
2017-09-12 10:25:00,60.7,60.76,60.64,60.64,42925.0,48.1107,48.1583,48.0631,48.0631,42925.0
2017-09-12 10:30:00,60.63,60.68,60.6,60.62,32514.0,48.0552,48.0948,48.0314,48.0473,32514.0
2017-09-12 10:35:00,60.63,60.68,60.61,60.68,51191.0,48.0552,48.0948,48.0394,48.0948,51191.0
2017-09-12 10:40:00,60.68,60.68,60.57,60.59,54619.0,48.0948,48.0948,48.0077,48.0235,54619.0
2017-09-12 10:45:00,60.59,60.67,60.58,60.6,46713.0,48.0235,48.0869,48.0156,48.0314,46713.0
2017-09-12 10:50:00,60.6,60.6,60.47,60.47,43069.0,48.0314,48.0314,47.9284,47.9284,43069.0
2017-09-12 10:55:00,60.48,60.48,60.4,60.41,46623.0,47.9363,47.9363,47.8729,47.8808,46623.0
2017-09-12 11:00:00,60.42,60.44,60.38,60.41,40506.0,47.8888,47.9046,47.8571,47.8808,40506.0
2017-09-12 11:05:00,60.41,60.51,60.4,60.47,50842.0,47.8808,47.9601,47.8729,47.9284,50842.0
2017-09-12 11:10:00,60.47,60.51,60.46,60.48,68009.0,47.9284,47.9601,47.9205,47.9363,68009.0
2017-09-12 11:15:00,60.48,60.55,60.48,60.52,65249.0,47.9363,47.9918,47.9363,47.968,65249.0
2017-09-12 11:20:00,60.52,60.54,60.46,60.47,80597.0,47.968,47.9839,47.9205,47.9284,80597.0
2017-09-12 11:25:00,60.48,60.61,60.47,60.57,36318.0,47.9363,48.0394,47.9284,48.0077,36318.0
2017-09-12 11:30:00,60.58,60.59,60.49,60.5,34689.0,48.0156,48.0235,47.9443,47.9522,34689.0
2017-09-12 11:35:00,60.5,60.62,60.49,60.62,120493.0,47.9522,48.0473,47.9443,48.0473,120493.0
2017-09-12 11:40:00,60.62,60.67,60.6,60.65,50353.0,48.0473,48.0869,48.0314,48.0711,50353.0
2017-09-12 11:45:00,60.65,60.67,60.62,60.63,32690.0,48.0711,48.0869,48.0473,48.0552,32690.0
2017-09-12 11:50:00,60.63,60.67,60.62,60.65,44649.0,48.0552,48.0869,48.0473,48.0711,44649.0
2017-09-12 11:55:00,60.66,60.76,60.65,60.74,31331.0,48.079,48.1583,48.0711,48.1424,31331.0
2017-09-12 12:00:00,60.75,60.75,60.68,60.71,33658.0,48.1503,48.1503,48.0948,48.1186,33658.0
2017-09-12 12:05:00,60.72,60.73,60.62,60.63,26625.0,48.1265,48.1345,48.0473,48.0552,26625.0
2017-09-12 12:10:00,60.63,60.68,60.62,60.64,17140.0,48.0552,48.0948,48.0473,48.0631,17140.0
2017-09-12 12:15:00,60.64,60.66,60.6,60.63,23142.0,48.0631,48.079,48.0314,48.0552,23142.0
2017-09-12 12:20:00,60.63,60.65,60.58,60.64,102281.0,48.0552,48.0711,48.0156,48.0631,102281.0
2017-09-12 12:25:00,60.63,60.63,60.58,60.6,170206.0,48.0552,48.0552,48.0156,48.0314,170206.0
2017-09-12 12:30:00,60.6,60.75,60.59,60.7,36180.0,48.0314,48.1503,48.0235,48.1107,36180.0
2017-09-12 12:35:00,60.7,60.75,60.67,60.75,29282.0,48.1107,48.1503,48.0869,48.1503,29282.0
2017-09-12 12:40:00,60.74,60.75,60.68,60.71,23922.0,48.1424,48.1503,48.0948,48.1186,23922.0
2017-09-12 12:45:00,60.72,60.86,60.71,60.84,30005.0,48.1265,48.2375,48.1186,48.2217,30005.0
2017-09-12 12:50:00,60.85,60.87,60.82,60.82,29929.0,48.2296,48.2454,48.2058,48.2058,29929.0
2017-09-12 12:55:00,60.81,60.87,60.77,60.86,32748.0,48.1979,48.2454,48.1662,48.2375,32748.0
2017-09-12 13:00:00,60.86,60.86,60.81,60.81,20238.0,48.2375,48.2375,48.1979,48.1979,20238.0
2017-09-12 13:05:00,60.82,60.86,60.81,60.86,18847.0,48.2058,48.2375,48.1979,48.2375,18847.0
2017-09-12 13:10:00,60.86,60.87,60.83,60.86,16354.0,48.2375,48.2454,48.2137,48.2375,16354.0
2017-09-12 13:15:00,60.86,60.88,60.84,60.86,20529.0,48.2375,48.2534,48.2217,48.2375,20529.0
2017-09-12 13:20:00,60.86,60.89,60.81,60.83,18115.0,48.2375,48.2613,48.1979,48.2137,18115.0
2017-09-12 13:25:00,60.83,60.84,60.79,60.79,16812.0,48.2137,48.2217,48.182,48.182,16812.0
2017-09-12 13:30:00,60.78,60.8,60.77,60.79,17533.0,48.1741,48.19,48.1662,48.182,17533.0
2017-09-12 13:35:00,60.79,60.79,60.75,60.77,15071.0,48.182,48.182,48.1503,48.1662,15071.0
2017-09-12 13:40:00,60.76,60.87,60.76,60.86,25302.0,48.1583,48.2454,48.1583,48.2375,25302.0
2017-09-12 13:45:00,60.87,60.89,60.85,60.87,11140.0,48.2454,48.2613,48.2296,48.2454,11140.0
2017-09-12 13:50:00,60.87,60.88,60.86,60.87,15704.0,48.2454,48.2534,48.2375,48.2454,15704.0
2017-09-12 13:55:00,60.88,60.89,60.83,60.83,19842.0,48.2534,48.2613,48.2137,48.2137,19842.0
2017-09-12 14:00:00,60.84,60.92,60.83,60.91,17558.0,48.2217,48.2851,48.2137,48.2771,17558.0
2017-09-12 14:05:00,60.91,60.92,60.88,60.88,19371.0,48.2771,48.2851,48.2534,48.2534,19371.0
2017-09-12 14:10:00,60.89,60.92,60.88,60.91,16906.0,48.2613,48.2851,48.2534,48.2771,16906.0
2017-09-12 14:15:00,60.91,60.98,60.9,60.97,40108.0,48.2771,48.3326,48.2692,48.3247,40108.0
2017-09-12 14:20:00,60.96,60.97,60.94,60.96,21666.0,48.3168,48.3247,48.3009,48.3168,21666.0
2017-09-12 14:25:00,60.96,60.97,60.85,60.85,27562.0,48.3168,48.3247,48.2296,48.2296,27562.0
2017-09-12 14:30:00,60.85,60.86,60.78,60.83,15241.0,48.2296,48.2375,48.1741,48.2137,15241.0
2017-09-12 14:35:00,60.84,60.89,60.83,60.89,21920.0,48.2217,48.2613,48.2137,48.2613,21920.0
2017-09-12 14:40:00,60.89,60.91,60.87,60.9,35803.0,48.2613,48.2771,48.2454,48.2692,35803.0
2017-09-12 14:45:00,60.9,60.9,60.82,60.83,28180.0,48.2692,48.2692,48.2058,48.2137,28180.0
2017-09-12 14:50:00,60.84,60.86,60.8,60.84,31221.0,48.2217,48.2375,48.19,48.2217,31221.0
2017-09-12 14:55:00,60.84,60.86,60.8,60.8,32669.0,48.2217,48.2375,48.19,48.19,32669.0
2017-09-12 15:00:00,60.8,60.81,60.66,60.69,43507.0,48.19,48.1979,48.079,48.1028,43507.0
2017-09-12 15:05:00,60.69,60.76,60.68,60.71,44705.0,48.1028,48.1583,48.0948,48.1186,44705.0
2017-09-12 15:10:00,60.72,60.76,60.7,60.73,35307.0,48.1265,48.1583,48.1107,48.1345,35307.0
2017-09-12 15:15:00,60.74,60.78,60.73,60.76,36020.0,48.1424,48.1741,48.1345,48.1583,36020.0
2017-09-12 15:20:00,60.76,60.77,60.74,60.74,35517.0,48.1583,48.1662,48.1424,48.1424,35517.0
2017-09-12 15:25:00,60.75,60.75,60.6,60.6,57837.0,48.1503,48.1503,48.0314,48.0314,57837.0
2017-09-12 15:30:00,60.61,60.63,60.6,60.6,115964.0,48.0394,48.0552,48.0314,48.0314,115964.0
2017-09-12 15:35:00,60.61,60.7,60.6,60.69,355857.0,48.0394,48.1107,48.0314,48.1028,355857.0
2017-09-12 15:40:00,60.69,60.74,60.67,60.7,75742.0,48.1028,48.1424,48.0869,48.1107,75742.0
2017-09-12 15:45:00,60.7,60.74,60.68,60.73,60422.0,48.1107,48.1424,48.0948,48.1345,60422.0
2017-09-12 15:50:00,60.74,60.74,60.69,60.71,106232.0,48.1424,48.1424,48.1028,48.1186,106232.0
2017-09-12 15:55:00,60.71,60.79,60.71,60.78,154175.0,48.1186,48.182,48.1186,48.1741,154175.0
2017-09-13 09:30:00,61.1,61.12,60.9,60.95,51240.0,48.4277,48.4436,48.2692,48.3088,51240.0
2017-09-13 09:35:00,60.97,61.19,60.97,61.14,22864.0,48.3247,48.4991,48.3247,48.4594,22864.0
2017-09-13 09:40:00,61.14,61.16,61.03,61.06,52372.0,48.4594,48.4753,48.3723,48.396,52372.0
2017-09-13 09:45:00,61.06,61.14,61.06,61.14,58475.0,48.396,48.4594,48.396,48.4594,58475.0
2017-09-13 09:50:00,61.14,61.32,61.1,61.29,241937.0,48.4594,48.6021,48.4277,48.5783,241937.0
2017-09-13 09:55:00,61.28,61.38,61.22,61.36,50384.0,48.5704,48.6497,48.5228,48.6338,50384.0
2017-09-13 10:00:00,61.37,61.42,61.32,61.42,34443.0,48.6417,48.6814,48.6021,48.6814,34443.0
2017-09-13 10:05:00,61.44,61.5,61.37,61.49,23959.0,48.6972,48.7448,48.6417,48.7368,23959.0
2017-09-13 10:10:00,61.48,61.51,61.42,61.43,37853.0,48.7289,48.7527,48.6814,48.6893,37853.0
2017-09-13 10:15:00,61.42,61.42,61.3,61.31,38306.0,48.6814,48.6814,48.5863,48.5942,38306.0
2017-09-13 10:20:00,61.3,61.36,61.3,61.36,48918.0,48.5863,48.6338,48.5863,48.6338,48918.0
2017-09-13 10:25:00,61.36,61.45,61.31,61.45,29233.0,48.6338,48.7051,48.5942,48.7051,29233.0
2017-09-13 10:30:00,61.41,61.44,61.27,61.33,50936.0,48.6734,48.6972,48.5625,48.61,50936.0
2017-09-13 10:35:00,61.31,61.32,61.17,61.17,32284.0,48.5942,48.6021,48.4832,48.4832,32284.0
2017-09-13 10:40:00,61.17,61.2,61.14,61.16,35023.0,48.4832,48.507,48.4594,48.4753,35023.0
2017-09-13 10:45:00,61.16,61.18,61.1,61.15,49528.0,48.4753,48.4911,48.4277,48.4674,49528.0
2017-09-13 10:50:00,61.15,61.18,61.1,61.17,23803.0,48.4674,48.4911,48.4277,48.4832,23803.0
2017-09-13 10:55:00,61.18,61.25,61.15,61.23,32222.0,48.4911,48.5466,48.4674,48.5308,32222.0
2017-09-13 11:00:00,61.22,61.35,61.21,61.34,20376.0,48.5228,48.6259,48.5149,48.618,20376.0
2017-09-13 11:05:00,61.35,61.39,61.33,61.35,45601.0,48.6259,48.6576,48.61,48.6259,45601.0
2017-09-13 11:10:00,61.35,61.36,61.28,61.35,41038.0,48.6259,48.6338,48.5704,48.6259,41038.0
2017-09-13 11:15:00,61.36,61.45,61.35,61.38,39902.0,48.6338,48.7051,48.6259,48.6497,39902.0
2017-09-13 11:20:00,61.38,61.4,61.32,61.33,30464.0,48.6497,48.6655,48.6021,48.61,30464.0
2017-09-13 11:25:00,61.34,61.34,61.26,61.33,35016.0,48.618,48.618,48.5546,48.61,35016.0
2017-09-13 11:30:00,61.35,61.42,61.3,61.39,36242.0,48.6259,48.6814,48.5863,48.6576,36242.0
2017-09-13 11:35:00,61.39,61.42,61.32,61.38,23464.0,48.6576,48.6814,48.6021,48.6497,23464.0
2017-09-13 11:40:00,61.38,61.48,61.34,61.45,43829.0,48.6497,48.7289,48.618,48.7051,43829.0
2017-09-13 11:45:00,61.46,61.59,61.45,61.55,149579.0,48.7131,48.8161,48.7051,48.7844,149579.0
2017-09-13 11:50:00,61.54,61.55,61.41,61.41,67311.0,48.7765,48.7844,48.6734,48.6734,67311.0
2017-09-13 11:55:00,61.41,61.43,61.33,61.43,26691.0,48.6734,48.6893,48.61,48.6893,26691.0
2017-09-13 12:00:00,61.43,61.43,61.28,61.28,41594.0,48.6893,48.6893,48.5704,48.5704,41594.0
2017-09-13 12:05:00,61.28,61.29,61.17,61.18,26192.0,48.5704,48.5783,48.4832,48.4911,26192.0
2017-09-13 12:10:00,61.18,61.23,61.15,61.23,17921.0,48.4911,48.5308,48.4674,48.5308,17921.0
2017-09-13 12:15:00,61.24,61.27,61.2,61.27,37322.0,48.5387,48.5625,48.507,48.5625,37322.0
2017-09-13 12:20:00,61.27,61.27,61.16,61.17,24792.0,48.5625,48.5625,48.4753,48.4832,24792.0
2017-09-13 12:25:00,61.17,61.2,61.16,61.19,44749.0,48.4832,48.507,48.4753,48.4991,44749.0
2017-09-13 12:30:00,61.18,61.22,61.18,61.21,24122.0,48.4911,48.5228,48.4911,48.5149,24122.0
2017-09-13 12:35:00,61.22,61.23,61.2,61.22,41324.0,48.5228,48.5308,48.507,48.5228,41324.0
2017-09-13 12:40:00,61.22,61.22,61.18,61.2,16420.0,48.5228,48.5228,48.4911,48.507,16420.0
2017-09-13 12:45:00,61.2,61.28,61.19,61.25,22443.0,48.507,48.5704,48.4991,48.5466,22443.0
2017-09-13 12:50:00,61.25,61.33,61.25,61.33,24961.0,48.5466,48.61,48.5466,48.61,24961.0
2017-09-13 12:55:00,61.32,61.33,61.25,61.27,26198.0,48.6021,48.61,48.5466,48.5625,26198.0
2017-09-13 13:00:00,61.28,61.29,61.21,61.29,27876.0,48.5704,48.5783,48.5149,48.5783,27876.0
2017-09-13 13:05:00,61.3,61.36,61.29,61.36,17051.0,48.5863,48.6338,48.5783,48.6338,17051.0
2017-09-13 13:10:00,61.36,61.36,61.3,61.31,21932.0,48.6338,48.6338,48.5863,48.5942,21932.0
2017-09-13 13:15:00,61.3,61.31,61.21,61.22,35853.0,48.5863,48.5942,48.5149,48.5228,35853.0
2017-09-13 13:20:00,61.23,61.26,61.19,61.2,35415.0,48.5308,48.5546,48.4991,48.507,35415.0
2017-09-13 13:25:00,61.2,61.33,61.19,61.32,42349.0,48.507,48.61,48.4991,48.6021,42349.0
2017-09-13 13:30:00,61.33,61.39,61.31,61.38,42988.0,48.61,48.6576,48.5942,48.6497,42988.0
2017-09-13 13:35:00,61.38,61.4,61.35,61.36,19075.0,48.6497,48.6655,48.6259,48.6338,19075.0
2017-09-13 13:40:00,61.36,61.37,61.31,61.33,22239.0,48.6338,48.6417,48.5942,48.61,22239.0
2017-09-13 13:45:00,61.33,61.4,61.33,61.39,21290.0,48.61,48.6655,48.61,48.6576,21290.0
2017-09-13 13:50:00,61.39,61.43,61.39,61.39,48898.0,48.6576,48.6893,48.6576,48.6576,48898.0
2017-09-13 13:55:00,61.4,61.48,61.39,61.47,36511.0,48.6655,48.7289,48.6576,48.721,36511.0
2017-09-13 14:00:00,61.48,61.53,61.46,61.52,34448.0,48.7289,48.7686,48.7131,48.7606,34448.0
2017-09-13 14:05:00,61.53,61.54,61.46,61.5,40618.0,48.7686,48.7765,48.7131,48.7448,40618.0
2017-09-13 14:10:00,61.5,61.51,61.44,61.46,29222.0,48.7448,48.7527,48.6972,48.7131,29222.0
2017-09-13 14:15:00,61.46,61.5,61.46,61.48,28871.0,48.7131,48.7448,48.7131,48.7289,28871.0
2017-09-13 14:20:00,61.48,61.51,61.41,61.41,26911.0,48.7289,48.7527,48.6734,48.6734,26911.0
2017-09-13 14:25:00,61.41,61.41,61.37,61.4,41990.0,48.6734,48.6734,48.6417,48.6655,41990.0
2017-09-13 14:30:00,61.39,61.4,61.33,61.35,24214.0,48.6576,48.6655,48.61,48.6259,24214.0
2017-09-13 14:35:00,61.35,61.36,61.27,61.28,29473.0,48.6259,48.6338,48.5625,48.5704,29473.0
2017-09-13 14:40:00,61.29,61.3,61.24,61.3,37788.0,48.5783,48.5863,48.5387,48.5863,37788.0
2017-09-13 14:45:00,61.31,61.4,61.31,61.4,21833.0,48.5942,48.6655,48.5942,48.6655,21833.0
2017-09-13 14:50:00,61.4,61.41,61.35,61.4,28089.0,48.6655,48.6734,48.6259,48.6655,28089.0
2017-09-13 14:55:00,61.39,61.43,61.38,61.39,21439.0,48.6576,48.6893,48.6497,48.6576,21439.0
2017-09-13 15:00:00,61.4,61.4,61.32,61.38,49698.0,48.6655,48.6655,48.6021,48.6497,49698.0
2017-09-13 15:05:00,61.38,61.41,61.33,61.36,27408.0,48.6497,48.6734,48.61,48.6338,27408.0
2017-09-13 15:10:00,61.36,61.38,61.33,61.38,22502.0,48.6338,48.6497,48.61,48.6497,22502.0
2017-09-13 15:15:00,61.38,61.41,61.37,61.4,21442.0,48.6497,48.6734,48.6417,48.6655,21442.0
2017-09-13 15:20:00,61.4,61.46,61.39,61.44,40120.0,48.6655,48.7131,48.6576,48.6972,40120.0
2017-09-13 15:25:00,61.44,61.44,61.4,61.44,37396.0,48.6972,48.6972,48.6655,48.6972,37396.0
2017-09-13 15:30:00,61.44,61.55,61.43,61.54,42414.0,48.6972,48.7844,48.6893,48.7765,42414.0
2017-09-13 15:35:00,61.55,61.57,61.5,61.56,68756.0,48.7844,48.8003,48.7448,48.7923,68756.0
2017-09-13 15:40:00,61.55,61.57,61.5,61.54,72056.0,48.7844,48.8003,48.7448,48.7765,72056.0
2017-09-13 15:45:00,61.54,61.57,61.5,61.55,62542.0,48.7765,48.8003,48.7448,48.7844,62542.0
2017-09-13 15:50:00,61.55,61.61,61.54,61.58,104538.0,48.7844,48.832,48.7765,48.8082,104538.0
2017-09-13 15:55:00,61.58,61.58,61.5,61.55,228585.0,48.8082,48.8082,48.7448,48.7844,228585.0
2017-09-14 09:30:00,61.68,61.88,61.62,61.87,54109.0,48.8874,49.046,48.8399,49.038,54109.0
2017-09-14 09:35:00,61.89,62.03,61.85,61.99,40977.0,49.0539,49.1649,49.0222,49.1331,40977.0
2017-09-14 09:40:00,61.99,62.1,61.95,62.04,76204.0,49.1331,49.2203,49.1014,49.1728,76204.0
2017-09-14 09:45:00,62.04,62.14,62.01,62.1,61918.0,49.1728,49.252,49.149,49.2203,61918.0
2017-09-14 09:50:00,62.11,62.14,61.98,62.03,51261.0,49.2283,49.252,49.1252,49.1649,51261.0
2017-09-14 09:55:00,62.03,62.21,62.0,62.21,72480.0,49.1649,49.3075,49.1411,49.3075,72480.0
2017-09-14 10:00:00,62.21,62.28,62.17,62.26,43019.0,49.3075,49.363,49.2758,49.3471,43019.0
2017-09-14 10:05:00,62.26,62.27,62.2,62.2,38703.0,49.3471,49.3551,49.2996,49.2996,38703.0
2017-09-14 10:10:00,62.2,62.43,62.2,62.41,67740.0,49.2996,49.4819,49.2996,49.466,67740.0
2017-09-14 10:15:00,62.41,62.41,62.33,62.35,37011.0,49.466,49.466,49.4026,49.4185,37011.0
2017-09-14 10:20:00,62.35,62.4,62.34,62.37,43933.0,49.4185,49.4581,49.4106,49.4343,43933.0
2017-09-14 10:25:00,62.37,62.42,62.3,62.3,64350.0,49.4343,49.474,49.3789,49.3789,64350.0
2017-09-14 10:30:00,62.3,62.38,62.28,62.36,103002.0,49.3789,49.4423,49.363,49.4264,103002.0
2017-09-14 10:35:00,62.37,62.4,62.25,62.27,109502.0,49.4343,49.4581,49.3392,49.3551,109502.0
2017-09-14 10:40:00,62.27,62.36,62.24,62.28,65489.0,49.3551,49.4264,49.3313,49.363,65489.0
2017-09-14 10:45:00,62.29,62.36,62.23,62.35,54980.0,49.3709,49.4264,49.3234,49.4185,54980.0
2017-09-14 10:50:00,62.35,62.35,62.26,62.34,34435.0,49.4185,49.4185,49.3471,49.4106,34435.0
2017-09-14 10:55:00,62.33,62.35,62.24,62.27,59207.0,49.4026,49.4185,49.3313,49.3551,59207.0
2017-09-14 11:00:00,62.27,62.31,62.11,62.12,63998.0,49.3551,49.3868,49.2283,49.2362,63998.0
2017-09-14 11:05:00,62.12,62.24,62.11,62.23,29145.0,49.2362,49.3313,49.2283,49.3234,29145.0
2017-09-14 11:10:00,62.23,62.25,62.12,62.15,24520.0,49.3234,49.3392,49.2362,49.26,24520.0
2017-09-14 11:15:00,62.15,62.21,62.06,62.07,27976.0,49.26,49.3075,49.1886,49.1966,27976.0
2017-09-14 11:20:00,62.07,62.08,61.93,61.94,36149.0,49.1966,49.2045,49.0856,49.0935,36149.0
2017-09-14 11:25:00,61.93,61.99,61.88,61.9,84627.0,49.0856,49.1331,49.046,49.0618,84627.0
2017-09-14 11:30:00,61.91,61.99,61.9,61.93,64637.0,49.0697,49.1331,49.0618,49.0856,64637.0
2017-09-14 11:35:00,61.94,61.94,61.86,61.87,41663.0,49.0935,49.0935,49.0301,49.038,41663.0
2017-09-14 11:40:00,61.87,61.9,61.81,61.82,33176.0,49.038,49.0618,48.9905,48.9984,33176.0
2017-09-14 11:45:00,61.84,61.87,61.71,61.72,58694.0,49.0143,49.038,48.9112,48.9191,58694.0
2017-09-14 11:50:00,61.73,61.79,61.7,61.75,58009.0,48.9271,48.9746,48.9033,48.9429,58009.0
2017-09-14 11:55:00,61.76,61.81,61.71,61.8,40253.0,48.9508,48.9905,48.9112,48.9826,40253.0
2017-09-14 12:00:00,61.8,61.83,61.7,61.74,30654.0,48.9826,49.0063,48.9033,48.935,30654.0
2017-09-14 12:05:00,61.74,61.76,61.66,61.72,35776.0,48.935,48.9508,48.8716,48.9191,35776.0
2017-09-14 12:10:00,61.73,61.73,61.65,61.7,22824.0,48.9271,48.9271,48.8637,48.9033,22824.0
2017-09-14 12:15:00,61.7,61.71,61.57,61.64,43710.0,48.9033,48.9112,48.8003,48.8557,43710.0
2017-09-14 12:20:00,61.65,61.65,61.6,61.6,17341.0,48.8637,48.8637,48.824,48.824,17341.0
2017-09-14 12:25:00,61.6,61.64,61.56,61.61,32883.0,48.824,48.8557,48.7923,48.832,32883.0
2017-09-14 12:30:00,61.61,61.61,61.54,61.54,28332.0,48.832,48.832,48.7765,48.7765,28332.0
2017-09-14 12:35:00,61.55,61.6,61.54,61.58,42596.0,48.7844,48.824,48.7765,48.8082,42596.0
2017-09-14 12:40:00,61.58,61.6,61.57,61.59,35252.0,48.8082,48.824,48.8003,48.8161,35252.0
2017-09-14 12:45:00,61.58,61.6,61.56,61.59,37142.0,48.8082,48.824,48.7923,48.8161,37142.0
2017-09-14 12:50:00,61.58,61.71,61.56,61.7,22892.0,48.8082,48.9112,48.7923,48.9033,22892.0
2017-09-14 12:55:00,61.71,61.74,61.62,61.63,27989.0,48.9112,48.935,48.8399,48.8478,27989.0
2017-09-14 13:00:00,61.63,61.71,61.62,61.67,25536.0,48.8478,48.9112,48.8399,48.8795,25536.0
2017-09-14 13:05:00,61.69,61.69,61.61,61.66,29512.0,48.8954,48.8954,48.832,48.8716,29512.0
2017-09-14 13:10:00,61.66,61.8,61.65,61.79,20193.0,48.8716,48.9826,48.8637,48.9746,20193.0
2017-09-14 13:15:00,61.8,61.88,61.79,61.83,19219.0,48.9826,49.046,48.9746,49.0063,19219.0
2017-09-14 13:20:00,61.83,61.84,61.77,61.79,15250.0,49.0063,49.0143,48.9588,48.9746,15250.0
2017-09-14 13:25:00,61.79,61.83,61.74,61.82,32648.0,48.9746,49.0063,48.935,48.9984,32648.0
2017-09-14 13:30:00,61.82,61.91,61.81,61.91,35881.0,48.9984,49.0697,48.9905,49.0697,35881.0
2017-09-14 13:35:00,61.91,61.98,61.88,61.97,37876.0,49.0697,49.1252,49.046,49.1173,37876.0
2017-09-14 13:40:00,61.97,61.97,61.89,61.91,27977.0,49.1173,49.1173,49.0539,49.0697,27977.0
2017-09-14 13:45:00,61.91,61.94,61.86,61.87,19847.0,49.0697,49.0935,49.0301,49.038,19847.0
2017-09-14 13:50:00,61.87,61.87,61.84,61.85,18816.0,49.038,49.038,49.0143,49.0222,18816.0
2017-09-14 13:55:00,61.85,61.93,61.83,61.89,27504.0,49.0222,49.0856,49.0063,49.0539,27504.0
2017-09-14 14:00:00,61.89,61.93,61.86,61.92,16939.0,49.0539,49.0856,49.0301,49.0777,16939.0
2017-09-14 14:05:00,61.93,61.98,61.91,61.98,17888.0,49.0856,49.1252,49.0697,49.1252,17888.0
2017-09-14 14:10:00,61.97,61.98,61.92,61.95,16526.0,49.1173,49.1252,49.0777,49.1014,16526.0
2017-09-14 14:15:00,61.96,61.99,61.89,61.89,25400.0,49.1094,49.1331,49.0539,49.0539,25400.0
2017-09-14 14:20:00,61.89,61.91,61.82,61.82,34968.0,49.0539,49.0697,48.9984,48.9984,34968.0
2017-09-14 14:25:00,61.82,61.83,61.76,61.77,35956.0,48.9984,49.0063,48.9508,48.9588,35956.0
2017-09-14 14:30:00,61.77,61.78,61.72,61.73,45153.0,48.9588,48.9667,48.9191,48.9271,45153.0
2017-09-14 14:35:00,61.73,61.73,61.69,61.69,33955.0,48.9271,48.9271,48.8954,48.8954,33955.0
2017-09-14 14:40:00,61.69,61.73,61.67,61.72,27580.0,48.8954,48.9271,48.8795,48.9191,27580.0
2017-09-14 14:45:00,61.72,61.72,61.65,61.68,42471.0,48.9191,48.9191,48.8637,48.8874,42471.0
2017-09-14 14:50:00,61.68,61.68,61.59,61.61,55290.0,48.8874,48.8874,48.8161,48.832,55290.0
2017-09-14 14:55:00,61.61,61.61,61.56,61.6,50179.0,48.832,48.832,48.7923,48.824,50179.0
2017-09-14 15:00:00,61.6,61.64,61.59,61.6,50829.0,48.824,48.8557,48.8161,48.824,50829.0
2017-09-14 15:05:00,61.6,61.61,61.54,61.55,75734.0,48.824,48.832,48.7765,48.7844,75734.0
2017-09-14 15:10:00,61.55,61.61,61.54,61.54,48957.0,48.7844,48.832,48.7765,48.7765,48957.0
2017-09-14 15:15:00,61.54,61.55,61.49,61.5,62385.0,48.7765,48.7844,48.7368,48.7448,62385.0
2017-09-14 15:20:00,61.5,61.52,61.47,61.5,87570.0,48.7448,48.7606,48.721,48.7448,87570.0
2017-09-14 15:25:00,61.5,61.5,61.41,61.47,109710.0,48.7448,48.7448,48.6734,48.721,109710.0
2017-09-14 15:30:00,61.47,61.49,61.45,61.45,79371.0,48.721,48.7368,48.7051,48.7051,79371.0
2017-09-14 15:35:00,61.46,61.49,61.42,61.43,100691.0,48.7131,48.7368,48.6814,48.6893,100691.0
2017-09-14 15:40:00,61.43,61.45,61.4,61.41,105570.0,48.6893,48.7051,48.6655,48.6734,105570.0
2017-09-14 15:45:00,61.41,61.52,61.4,61.51,112394.0,48.6734,48.7606,48.6655,48.7527,112394.0
2017-09-14 15:50:00,61.51,61.61,61.51,61.6,164144.0,48.7527,48.832,48.7527,48.824,164144.0
2017-09-14 15:55:00,61.61,61.61,61.54,61.57,253168.0,48.832,48.832,48.7765,48.8003,253168.0
2017-09-15 09:30:00,61.58,61.71,61.55,61.69,628378.0,48.8082,48.9112,48.7844,48.8954,628378.0
2017-09-15 09:35:00,61.71,61.72,61.53,61.57,26734.0,48.9112,48.9191,48.7686,48.8003,26734.0
2017-09-15 09:40:00,61.58,61.58,61.42,61.47,67920.0,48.8082,48.8082,48.6814,48.721,67920.0
2017-09-15 09:45:00,61.46,61.53,61.42,61.43,41174.0,48.7131,48.7686,48.6814,48.6893,41174.0
2017-09-15 09:50:00,61.42,61.51,61.41,61.5,40792.0,48.6814,48.7527,48.6734,48.7448,40792.0
2017-09-15 09:55:00,61.51,61.56,61.43,61.48,38335.0,48.7527,48.7923,48.6893,48.7289,38335.0
2017-09-15 10:00:00,61.48,61.51,61.38,61.51,29364.0,48.7289,48.7527,48.6497,48.7527,29364.0
2017-09-15 10:05:00,61.51,61.54,61.49,61.51,26915.0,48.7527,48.7765,48.7368,48.7527,26915.0
2017-09-15 10:10:00,61.53,61.54,61.44,61.46,21811.0,48.7686,48.7765,48.6972,48.7131,21811.0
2017-09-15 10:15:00,61.45,61.54,61.44,61.49,25425.0,48.7051,48.7765,48.6972,48.7368,25425.0
2017-09-15 10:20:00,61.5,61.65,61.48,61.6,28008.0,48.7448,48.8637,48.7289,48.824,28008.0
2017-09-15 10:25:00,61.6,61.6,61.51,61.53,27416.0,48.824,48.824,48.7527,48.7686,27416.0
2017-09-15 10:30:00,61.51,61.54,61.46,61.46,11550.0,48.7527,48.7765,48.7131,48.7131,11550.0
2017-09-15 10:35:00,61.47,61.47,61.38,61.38,18451.0,48.721,48.721,48.6497,48.6497,18451.0
2017-09-15 10:40:00,61.38,61.38,61.25,61.3,49549.0,48.6497,48.6497,48.5466,48.5863,49549.0
2017-09-15 10:45:00,61.31,61.34,61.28,61.33,26988.0,48.5942,48.618,48.5704,48.61,26988.0
2017-09-15 10:50:00,61.34,61.34,61.27,61.29,15851.0,48.618,48.618,48.5625,48.5783,15851.0
2017-09-15 10:55:00,61.29,61.32,61.22,61.32,23736.0,48.5783,48.6021,48.5228,48.6021,23736.0
2017-09-15 11:00:00,61.32,61.34,61.27,61.31,20651.0,48.6021,48.618,48.5625,48.5942,20651.0
2017-09-15 11:05:00,61.32,61.37,61.3,61.35,22634.0,48.6021,48.6417,48.5863,48.6259,22634.0
2017-09-15 11:10:00,61.34,61.39,61.33,61.38,22469.0,48.618,48.6576,48.61,48.6497,22469.0
2017-09-15 11:15:00,61.39,61.4,61.31,61.32,19096.0,48.6576,48.6655,48.5942,48.6021,19096.0
2017-09-15 11:20:00,61.33,61.34,61.29,61.32,33398.0,48.61,48.618,48.5783,48.6021,33398.0
2017-09-15 11:25:00,61.31,61.46,61.3,61.44,49137.0,48.5942,48.7131,48.5863,48.6972,49137.0
2017-09-15 11:30:00,61.44,61.49,61.35,61.36,56163.0,48.6972,48.7368,48.6259,48.6338,56163.0
2017-09-15 11:35:00,61.36,61.42,61.31,61.34,30383.0,48.6338,48.6814,48.5942,48.618,30383.0
2017-09-15 11:40:00,61.34,61.43,61.3,61.41,22438.0,48.618,48.6893,48.5863,48.6734,22438.0
2017-09-15 11:45:00,61.4,61.42,61.33,61.42,19475.0,48.6655,48.6814,48.61,48.6814,19475.0
2017-09-15 11:50:00,61.43,61.45,61.37,61.4,15486.0,48.6893,48.7051,48.6417,48.6655,15486.0
2017-09-15 11:55:00,61.4,61.41,61.38,61.38,16055.0,48.6655,48.6734,48.6497,48.6497,16055.0
2017-09-15 12:00:00,61.38,61.38,61.3,61.32,20424.0,48.6497,48.6497,48.5863,48.6021,20424.0
2017-09-15 12:05:00,61.31,61.37,61.28,61.36,22683.0,48.5942,48.6417,48.5704,48.6338,22683.0
2017-09-15 12:10:00,61.36,61.37,61.33,61.34,21202.0,48.6338,48.6417,48.61,48.618,21202.0
2017-09-15 12:15:00,61.33,61.35,61.29,61.33,26070.0,48.61,48.6259,48.5783,48.61,26070.0
2017-09-15 12:20:00,61.33,61.34,61.28,61.29,23662.0,48.61,48.618,48.5704,48.5783,23662.0
2017-09-15 12:25:00,61.3,61.32,61.28,61.32,26352.0,48.5863,48.6021,48.5704,48.6021,26352.0
2017-09-15 12:30:00,61.32,61.35,61.3,61.35,23434.0,48.6021,48.6259,48.5863,48.6259,23434.0
2017-09-15 12:35:00,61.35,61.38,61.33,61.35,16258.0,48.6259,48.6497,48.61,48.6259,16258.0
2017-09-15 12:40:00,61.36,61.42,61.35,61.36,18053.0,48.6338,48.6814,48.6259,48.6338,18053.0
2017-09-15 12:45:00,61.36,61.36,61.32,61.32,12867.0,48.6338,48.6338,48.6021,48.6021,12867.0
2017-09-15 12:50:00,61.31,61.4,61.29,61.4,15311.0,48.5942,48.6655,48.5783,48.6655,15311.0
2017-09-15 12:55:00,61.39,61.41,61.37,61.38,24256.0,48.6576,48.6734,48.6417,48.6497,24256.0
2017-09-15 13:00:00,61.38,61.4,61.33,61.36,15157.0,48.6497,48.6655,48.61,48.6338,15157.0
2017-09-15 13:05:00,61.36,61.4,61.35,61.4,12312.0,48.6338,48.6655,48.6259,48.6655,12312.0
2017-09-15 13:10:00,61.4,61.42,61.39,61.41,9422.0,48.6655,48.6814,48.6576,48.6734,9422.0
2017-09-15 13:15:00,61.41,61.42,61.35,61.35,19268.0,48.6734,48.6814,48.6259,48.6259,19268.0
2017-09-15 13:20:00,61.34,61.36,61.3,61.35,25925.0,48.618,48.6338,48.5863,48.6259,25925.0
2017-09-15 13:25:00,61.34,61.36,61.32,61.33,15631.0,48.618,48.6338,48.6021,48.61,15631.0
2017-09-15 13:30:00,61.33,61.37,61.31,61.32,27478.0,48.61,48.6417,48.5942,48.6021,27478.0
2017-09-15 13:35:00,61.33,61.35,61.27,61.34,22995.0,48.61,48.6259,48.5625,48.618,22995.0
2017-09-15 13:40:00,61.34,61.34,61.28,61.34,17585.0,48.618,48.618,48.5704,48.618,17585.0
2017-09-15 13:45:00,61.34,61.39,61.33,61.35,20458.0,48.618,48.6576,48.61,48.6259,20458.0
2017-09-15 13:50:00,61.36,61.38,61.34,61.36,14975.0,48.6338,48.6497,48.618,48.6338,14975.0
2017-09-15 13:55:00,61.36,61.45,61.35,61.45,36496.0,48.6338,48.7051,48.6259,48.7051,36496.0
2017-09-15 14:00:00,61.44,61.44,61.37,61.39,26464.0,48.6972,48.6972,48.6417,48.6576,26464.0
2017-09-15 14:05:00,61.39,61.39,61.33,61.36,135043.0,48.6576,48.6576,48.61,48.6338,135043.0
2017-09-15 14:10:00,61.35,61.38,61.33,61.33,24357.0,48.6259,48.6497,48.61,48.61,24357.0
2017-09-15 14:15:00,61.33,61.36,61.3,61.32,23751.0,48.61,48.6338,48.5863,48.6021,23751.0
2017-09-15 14:20:00,61.32,61.35,61.31,61.33,20279.0,48.6021,48.6259,48.5942,48.61,20279.0
2017-09-15 14:25:00,61.32,61.33,61.29,61.32,38207.0,48.6021,48.61,48.5783,48.6021,38207.0
2017-09-15 14:30:00,61.32,61.33,61.28,61.3,30940.0,48.6021,48.61,48.5704,48.5863,30940.0
2017-09-15 14:35:00,61.3,61.32,61.29,61.3,37418.0,48.5863,48.6021,48.5783,48.5863,37418.0
2017-09-15 14:40:00,61.3,61.32,61.28,61.3,33769.0,48.5863,48.6021,48.5704,48.5863,33769.0
2017-09-15 14:45:00,61.3,61.32,61.26,61.26,37161.0,48.5863,48.6021,48.5546,48.5546,37161.0
2017-09-15 14:50:00,61.26,61.28,61.22,61.23,43133.0,48.5546,48.5704,48.5228,48.5308,43133.0
2017-09-15 14:55:00,61.22,61.33,61.22,61.29,61834.0,48.5228,48.61,48.5228,48.5783,61834.0
2017-09-15 15:00:00,61.29,61.32,61.26,61.26,33050.0,48.5783,48.6021,48.5546,48.5546,33050.0
2017-09-15 15:05:00,61.27,61.31,61.26,61.3,23102.0,48.5625,48.5942,48.5546,48.5863,23102.0
2017-09-15 15:10:00,61.3,61.31,61.27,61.28,31519.0,48.5863,48.5942,48.5625,48.5704,31519.0
2017-09-15 15:15:00,61.29,61.3,61.27,61.29,27171.0,48.5783,48.5863,48.5625,48.5783,27171.0
2017-09-15 15:20:00,61.29,61.29,61.23,61.24,48613.0,48.5783,48.5783,48.5308,48.5387,48613.0
2017-09-15 15:25:00,61.24,61.28,61.23,61.27,32390.0,48.5387,48.5704,48.5308,48.5625,32390.0
2017-09-15 15:30:00,61.28,61.32,61.26,61.31,42688.0,48.5704,48.6021,48.5546,48.5942,42688.0
2017-09-15 15:35:00,61.3,61.38,61.29,61.38,80051.0,48.5863,48.6497,48.5783,48.6497,80051.0
2017-09-15 15:40:00,61.38,61.38,61.33,61.34,76331.0,48.6497,48.6497,48.61,48.618,76331.0
2017-09-15 15:45:00,61.34,61.35,61.25,61.31,126596.0,48.618,48.6259,48.5466,48.5942,126596.0
2017-09-15 15:50:00,61.31,61.34,61.28,61.31,160092.0,48.5942,48.618,48.5704,48.5942,160092.0
2017-09-15 15:55:00,61.3,61.35,61.26,61.33,351617.0,48.5863,48.6259,48.5546,48.61,351617.0
2017-09-18 09:30:00,61.28,61.32,61.15,61.28,39603.0,48.5704,48.6021,48.4674,48.5704,39603.0
2017-09-18 09:35:00,61.33,61.33,61.08,61.16,32202.0,48.61,48.61,48.4119,48.4753,32202.0
2017-09-18 09:40:00,61.17,61.35,61.12,61.32,36489.0,48.4832,48.6259,48.4436,48.6021,36489.0
2017-09-18 09:45:00,61.33,61.59,61.3,61.58,38223.0,48.61,48.8161,48.5863,48.8082,38223.0
2017-09-18 09:50:00,61.57,61.67,61.54,61.59,31370.0,48.8003,48.8795,48.7765,48.8161,31370.0
2017-09-18 09:55:00,61.6,61.63,61.55,61.58,68562.0,48.824,48.8478,48.7844,48.8082,68562.0
2017-09-18 10:00:00,61.57,61.6,61.49,61.57,39753.0,48.8003,48.824,48.7368,48.8003,39753.0
2017-09-18 10:05:00,61.56,61.59,61.54,61.57,31379.0,48.7923,48.8161,48.7765,48.8003,31379.0
2017-09-18 10:10:00,61.58,61.6,61.52,61.53,46857.0,48.8082,48.824,48.7606,48.7686,46857.0
2017-09-18 10:15:00,61.52,61.56,61.51,61.54,20846.0,48.7606,48.7923,48.7527,48.7765,20846.0
2017-09-18 10:20:00,61.55,61.55,61.5,61.52,20309.0,48.7844,48.7844,48.7448,48.7606,20309.0
2017-09-18 10:25:00,61.52,61.55,61.49,61.53,45522.0,48.7606,48.7844,48.7368,48.7686,45522.0
2017-09-18 10:30:00,61.53,61.73,61.53,61.71,36678.0,48.7686,48.9271,48.7686,48.9112,36678.0
2017-09-18 10:35:00,61.72,61.78,61.67,61.76,92614.0,48.9191,48.9667,48.8795,48.9508,92614.0
2017-09-18 10:40:00,61.76,61.76,61.67,61.73,37628.0,48.9508,48.9508,48.8795,48.9271,37628.0
2017-09-18 10:45:00,61.73,61.74,61.67,61.71,32329.0,48.9271,48.935,48.8795,48.9112,32329.0
2017-09-18 10:50:00,61.71,61.74,61.7,61.73,69149.0,48.9112,48.935,48.9033,48.9271,69149.0
2017-09-18 10:55:00,61.73,61.73,61.59,61.64,43581.0,48.9271,48.9271,48.8161,48.8557,43581.0
2017-09-18 11:00:00,61.63,61.64,61.44,61.45,44133.0,48.8478,48.8557,48.6972,48.7051,44133.0
2017-09-18 11:05:00,61.45,61.53,61.45,61.48,21648.0,48.7051,48.7686,48.7051,48.7289,21648.0
2017-09-18 11:10:00,61.48,61.48,61.34,61.38,41378.0,48.7289,48.7289,48.618,48.6497,41378.0
2017-09-18 11:15:00,61.39,61.45,61.27,61.32,118841.0,48.6576,48.7051,48.5625,48.6021,118841.0
2017-09-18 11:20:00,61.32,61.5,61.32,61.48,17582.0,48.6021,48.7448,48.6021,48.7289,17582.0
2017-09-18 11:25:00,61.48,61.56,61.46,61.51,27498.0,48.7289,48.7923,48.7131,48.7527,27498.0
2017-09-18 11:30:00,61.52,61.53,61.45,61.46,19451.0,48.7606,48.7686,48.7051,48.7131,19451.0
2017-09-18 11:35:00,61.46,61.48,61.3,61.33,38756.0,48.7131,48.7289,48.5863,48.61,38756.0
2017-09-18 11:40:00,61.33,61.49,61.27,61.48,384183.0,48.61,48.7368,48.5625,48.7289,384183.0
2017-09-18 11:45:00,61.49,61.62,61.48,61.57,16793.0,48.7368,48.8399,48.7289,48.8003,16793.0
2017-09-18 11:50:00,61.57,61.63,61.54,61.57,38482.0,48.8003,48.8478,48.7765,48.8003,38482.0
2017-09-18 11:55:00,61.58,61.59,61.5,61.51,14869.0,48.8082,48.8161,48.7448,48.7527,14869.0
2017-09-18 12:00:00,61.52,61.59,61.51,61.54,34977.0,48.7606,48.8161,48.7527,48.7765,34977.0
2017-09-18 12:05:00,61.53,61.56,61.46,61.48,22685.0,48.7686,48.7923,48.7131,48.7289,22685.0
2017-09-18 12:10:00,61.48,61.48,61.39,61.4,18193.0,48.7289,48.7289,48.6576,48.6655,18193.0
2017-09-18 12:15:00,61.4,61.48,61.39,61.39,26570.0,48.6655,48.7289,48.6576,48.6576,26570.0
2017-09-18 12:20:00,61.4,61.41,61.33,61.34,35511.0,48.6655,48.6734,48.61,48.618,35511.0
2017-09-18 12:25:00,61.35,61.43,61.35,61.41,35152.0,48.6259,48.6893,48.6259,48.6734,35152.0
2017-09-18 12:30:00,61.41,61.45,61.35,61.44,31786.0,48.6734,48.7051,48.6259,48.6972,31786.0
2017-09-18 12:35:00,61.45,61.48,61.43,61.44,18399.0,48.7051,48.7289,48.6893,48.6972,18399.0
2017-09-18 12:40:00,61.43,61.49,61.43,61.49,36553.0,48.6893,48.7368,48.6893,48.7368,36553.0
2017-09-18 12:45:00,61.49,61.52,61.43,61.52,16374.0,48.7368,48.7606,48.6893,48.7606,16374.0
2017-09-18 12:50:00,61.53,61.56,61.48,61.5,24303.0,48.7686,48.7923,48.7289,48.7448,24303.0
2017-09-18 12:55:00,61.5,61.52,61.44,61.49,14371.0,48.7448,48.7606,48.6972,48.7368,14371.0
2017-09-18 13:00:00,61.48,61.55,61.46,61.51,20375.0,48.7289,48.7844,48.7131,48.7527,20375.0
2017-09-18 13:05:00,61.51,61.52,61.47,61.5,15575.0,48.7527,48.7606,48.721,48.7448,15575.0
2017-09-18 13:10:00,61.5,61.52,61.45,61.5,15359.0,48.7448,48.7606,48.7051,48.7448,15359.0
2017-09-18 13:15:00,61.5,61.51,61.47,61.49,29140.0,48.7448,48.7527,48.721,48.7368,29140.0
2017-09-18 13:20:00,61.49,61.51,61.48,61.48,24942.0,48.7368,48.7527,48.7289,48.7289,24942.0
2017-09-18 13:25:00,61.49,61.55,61.48,61.54,59964.0,48.7368,48.7844,48.7289,48.7765,59964.0
2017-09-18 13:30:00,61.55,61.7,61.54,61.69,41314.0,48.7844,48.9033,48.7765,48.8954,41314.0
2017-09-18 13:35:00,61.7,61.72,61.68,61.72,33368.0,48.9033,48.9191,48.8874,48.9191,33368.0
2017-09-18 13:40:00,61.72,61.75,61.68,61.75,49195.0,48.9191,48.9429,48.8874,48.9429,49195.0
2017-09-18 13:45:00,61.75,61.8,61.75,61.78,32181.0,48.9429,48.9826,48.9429,48.9667,32181.0
2017-09-18 13:50:00,61.78,61.8,61.77,61.77,43013.0,48.9667,48.9826,48.9588,48.9588,43013.0
2017-09-18 13:55:00,61.77,61.8,61.75,61.79,63382.0,48.9588,48.9826,48.9429,48.9746,63382.0
2017-09-18 14:00:00,61.8,61.84,61.77,61.83,38039.0,48.9826,49.0143,48.9588,49.0063,38039.0
2017-09-18 14:05:00,61.82,61.86,61.81,61.81,38364.0,48.9984,49.0301,48.9905,48.9905,38364.0
2017-09-18 14:10:00,61.8,61.82,61.78,61.8,22198.0,48.9826,48.9984,48.9667,48.9826,22198.0
2017-09-18 14:15:00,61.81,61.86,61.8,61.81,39624.0,48.9905,49.0301,48.9826,48.9905,39624.0
2017-09-18 14:20:00,61.81,61.87,61.79,61.87,45760.0,48.9905,49.038,48.9746,49.038,45760.0
2017-09-18 14:25:00,61.87,61.89,61.85,61.85,19537.0,49.038,49.0539,49.0222,49.0222,19537.0
2017-09-18 14:30:00,61.84,61.84,61.78,61.79,49494.0,49.0143,49.0143,48.9667,48.9746,49494.0
2017-09-18 14:35:00,61.79,61.83,61.79,61.83,26002.0,48.9746,49.0063,48.9746,49.0063,26002.0
2017-09-18 14:40:00,61.83,61.88,61.82,61.88,53088.0,49.0063,49.046,48.9984,49.046,53088.0
2017-09-18 14:45:00,61.87,61.89,61.84,61.88,18441.0,49.038,49.0539,49.0143,49.046,18441.0
2017-09-18 14:50:00,61.89,61.92,61.87,61.92,43584.0,49.0539,49.0777,49.038,49.0777,43584.0
2017-09-18 14:55:00,61.91,61.93,61.9,61.92,31802.0,49.0697,49.0856,49.0618,49.0777,31802.0
2017-09-18 15:00:00,61.93,61.95,61.89,61.89,32507.0,49.0856,49.1014,49.0539,49.0539,32507.0
2017-09-18 15:05:00,61.9,61.9,61.87,61.89,42282.0,49.0618,49.0618,49.038,49.0539,42282.0
2017-09-18 15:10:00,61.89,61.89,61.82,61.82,30363.0,49.0539,49.0539,48.9984,48.9984,30363.0
2017-09-18 15:15:00,61.83,61.86,61.82,61.83,15528.0,49.0063,49.0301,48.9984,49.0063,15528.0
2017-09-18 15:20:00,61.83,61.83,61.78,61.81,20716.0,49.0063,49.0063,48.9667,48.9905,20716.0
2017-09-18 15:25:00,61.81,61.81,61.77,61.77,20929.0,48.9905,48.9905,48.9588,48.9588,20929.0
2017-09-18 15:30:00,61.78,61.81,61.75,61.79,30872.0,48.9667,48.9905,48.9429,48.9746,30872.0
2017-09-18 15:35:00,61.79,61.79,61.73,61.73,20653.0,48.9746,48.9746,48.9271,48.9271,20653.0
2017-09-18 15:40:00,61.73,61.74,61.71,61.73,81177.0,48.9271,48.935,48.9112,48.9271,81177.0
2017-09-18 15:45:00,61.73,61.75,61.7,61.75,49728.0,48.9271,48.9429,48.9033,48.9429,49728.0
2017-09-18 15:50:00,61.75,61.82,61.74,61.78,82591.0,48.9429,48.9984,48.935,48.9667,82591.0
2017-09-18 15:55:00,61.78,61.8,61.75,61.79,175798.0,48.9667,48.9826,48.9429,48.9746,175798.0
2017-09-19 09:30:00,61.8,61.86,61.64,61.85,58379.0,48.9826,49.0301,48.8557,49.0222,58379.0
2017-09-19 09:35:00,61.83,61.86,61.72,61.76,47110.0,49.0063,49.0301,48.9191,48.9508,47110.0
2017-09-19 09:40:00,61.76,61.82,61.75,61.81,34190.0,48.9508,48.9984,48.9429,48.9905,34190.0
2017-09-19 09:45:00,61.81,61.95,61.8,61.92,42337.0,48.9905,49.1014,48.9826,49.0777,42337.0
2017-09-19 09:50:00,61.93,61.96,61.86,61.94,32146.0,49.0856,49.1094,49.0301,49.0935,32146.0
2017-09-19 09:55:00,61.93,61.93,61.76,61.78,48319.0,49.0856,49.0856,48.9508,48.9667,48319.0
2017-09-19 10:00:00,61.78,61.82,61.74,61.77,44400.0,48.9667,48.9984,48.935,48.9588,44400.0
2017-09-19 10:05:00,61.77,61.85,61.77,61.83,36612.0,48.9588,49.0222,48.9588,49.0063,36612.0
2017-09-19 10:10:00,61.84,61.84,61.76,61.78,43235.0,49.0143,49.0143,48.9508,48.9667,43235.0
2017-09-19 10:15:00,61.78,61.85,61.76,61.83,56015.0,48.9667,49.0222,48.9508,49.0063,56015.0
2017-09-19 10:20:00,61.83,61.88,61.77,61.82,41291.0,49.0063,49.046,48.9588,48.9984,41291.0
2017-09-19 10:25:00,61.83,61.86,61.74,61.77,40650.0,49.0063,49.0301,48.935,48.9588,40650.0
2017-09-19 10:30:00,61.78,61.81,61.74,61.79,39003.0,48.9667,48.9905,48.935,48.9746,39003.0
2017-09-19 10:35:00,61.78,61.83,61.77,61.83,30111.0,48.9667,49.0063,48.9588,49.0063,30111.0
2017-09-19 10:40:00,61.84,61.85,61.8,61.82,29199.0,49.0143,49.0222,48.9826,48.9984,29199.0
2017-09-19 10:45:00,61.82,61.93,61.81,61.89,53661.0,48.9984,49.0856,48.9905,49.0539,53661.0
2017-09-19 10:50:00,61.9,61.95,61.89,61.91,32246.0,49.0618,49.1014,49.0539,49.0697,32246.0
2017-09-19 10:55:00,61.92,61.92,61.86,61.9,14926.0,49.0777,49.0777,49.0301,49.0618,14926.0
2017-09-19 11:00:00,61.89,61.89,61.83,61.87,25341.0,49.0539,49.0539,49.0063,49.038,25341.0
2017-09-19 11:05:00,61.87,61.91,61.84,61.9,23507.0,49.038,49.0697,49.0143,49.0618,23507.0
2017-09-19 11:10:00,61.9,62.0,61.89,61.99,66722.0,49.0618,49.1411,49.0539,49.1331,66722.0
2017-09-19 11:15:00,61.99,62.03,61.97,62.02,38326.0,49.1331,49.1649,49.1173,49.1569,38326.0
2017-09-19 11:20:00,62.01,62.02,61.93,61.94,23871.0,49.149,49.1569,49.0856,49.0935,23871.0
2017-09-19 11:25:00,61.94,61.96,61.9,61.95,24360.0,49.0935,49.1094,49.0618,49.1014,24360.0
2017-09-19 11:30:00,61.96,61.98,61.92,61.95,23705.0,49.1094,49.1252,49.0777,49.1014,23705.0
2017-09-19 11:35:00,61.96,61.96,61.9,61.94,18788.0,49.1094,49.1094,49.0618,49.0935,18788.0
2017-09-19 11:40:00,61.94,62.01,61.93,61.99,31028.0,49.0935,49.149,49.0856,49.1331,31028.0
2017-09-19 11:45:00,62.0,62.04,61.99,62.03,30924.0,49.1411,49.1728,49.1331,49.1649,30924.0
2017-09-19 11:50:00,62.03,62.14,62.0,62.14,46116.0,49.1649,49.252,49.1411,49.252,46116.0
2017-09-19 11:55:00,62.14,62.15,62.07,62.13,46167.0,49.252,49.26,49.1966,49.2441,46167.0
2017-09-19 12:00:00,62.12,62.15,62.03,62.03,38346.0,49.2362,49.26,49.1649,49.1649,38346.0
2017-09-19 12:05:00,62.03,62.03,61.96,61.98,12564.0,49.1649,49.1649,49.1094,49.1252,12564.0
2017-09-19 12:10:00,61.97,62.06,61.97,62.02,17710.0,49.1173,49.1886,49.1173,49.1569,17710.0
2017-09-19 12:15:00,62.02,62.02,61.85,61.9,20214.0,49.1569,49.1569,49.0222,49.0618,20214.0
2017-09-19 12:20:00,61.91,61.96,61.9,61.96,16598.0,49.0697,49.1094,49.0618,49.1094,16598.0
2017-09-19 12:25:00,61.95,61.99,61.9,61.93,28078.0,49.1014,49.1331,49.0618,49.0856,28078.0
2017-09-19 12:30:00,61.93,61.94,61.84,61.86,55017.0,49.0856,49.0935,49.0143,49.0301,55017.0
2017-09-19 12:35:00,61.86,61.87,61.71,61.74,38422.0,49.0301,49.038,48.9112,48.935,38422.0
2017-09-19 12:40:00,61.74,61.77,61.71,61.76,24203.0,48.935,48.9588,48.9112,48.9508,24203.0
2017-09-19 12:45:00,61.76,61.76,61.69,61.72,9678.0,48.9508,48.9508,48.8954,48.9191,9678.0
2017-09-19 12:50:00,61.72,61.77,61.72,61.74,13840.0,48.9191,48.9588,48.9191,48.935,13840.0
2017-09-19 12:55:00,61.75,61.76,61.71,61.73,10442.0,48.9429,48.9508,48.9112,48.9271,10442.0
2017-09-19 13:00:00,61.72,61.76,61.71,61.73,11007.0,48.9191,48.9508,48.9112,48.9271,11007.0
2017-09-19 13:05:00,61.74,61.79,61.74,61.78,10641.0,48.935,48.9746,48.935,48.9667,10641.0
2017-09-19 13:10:00,61.78,61.79,61.75,61.76,14696.0,48.9667,48.9746,48.9429,48.9508,14696.0
2017-09-19 13:15:00,61.76,61.8,61.76,61.76,10266.0,48.9508,48.9826,48.9508,48.9508,10266.0
2017-09-19 13:20:00,61.76,61.8,61.75,61.76,15701.0,48.9508,48.9826,48.9429,48.9508,15701.0
2017-09-19 13:25:00,61.77,61.77,61.72,61.72,10100.0,48.9588,48.9588,48.9191,48.9191,10100.0
2017-09-19 13:30:00,61.73,61.74,61.71,61.71,19490.0,48.9271,48.935,48.9112,48.9112,19490.0
2017-09-19 13:35:00,61.71,61.72,61.65,61.67,18541.0,48.9112,48.9191,48.8637,48.8795,18541.0
2017-09-19 13:40:00,61.67,61.68,61.61,61.63,22972.0,48.8795,48.8874,48.832,48.8478,22972.0
2017-09-19 13:45:00,61.63,61.67,61.63,61.67,28192.0,48.8478,48.8795,48.8478,48.8795,28192.0
2017-09-19 13:50:00,61.67,61.68,61.6,61.6,79562.0,48.8795,48.8874,48.824,48.824,79562.0
2017-09-19 13:55:00,61.61,61.62,61.59,61.6,24507.0,48.832,48.8399,48.8161,48.824,24507.0
2017-09-19 14:00:00,61.61,61.65,61.6,61.65,34373.0,48.832,48.8637,48.824,48.8637,34373.0
2017-09-19 14:05:00,61.65,61.7,61.64,61.69,44240.0,48.8637,48.9033,48.8557,48.8954,44240.0
2017-09-19 14:10:00,61.7,61.71,61.64,61.71,43259.0,48.9033,48.9112,48.8557,48.9112,43259.0
2017-09-19 14:15:00,61.72,61.75,61.66,61.66,40460.0,48.9191,48.9429,48.8716,48.8716,40460.0
2017-09-19 14:20:00,61.65,61.72,61.65,61.72,19503.0,48.8637,48.9191,48.8637,48.9191,19503.0
2017-09-19 14:25:00,61.71,61.77,61.7,61.75,21651.0,48.9112,48.9588,48.9033,48.9429,21651.0
2017-09-19 14:30:00,61.75,61.83,61.75,61.79,29047.0,48.9429,49.0063,48.9429,48.9746,29047.0
2017-09-19 14:35:00,61.78,61.79,61.73,61.73,11471.0,48.9667,48.9746,48.9271,48.9271,11471.0
2017-09-19 14:40:00,61.73,61.77,61.73,61.76,14675.0,48.9271,48.9588,48.9271,48.9508,14675.0
2017-09-19 14:45:00,61.77,61.79,61.75,61.77,8217.0,48.9588,48.9746,48.9429,48.9588,8217.0
2017-09-19 14:50:00,61.77,61.79,61.75,61.76,11953.0,48.9588,48.9746,48.9429,48.9508,11953.0
2017-09-19 14:55:00,61.75,61.77,61.73,61.77,13624.0,48.9429,48.9588,48.9271,48.9588,13624.0
2017-09-19 15:00:00,61.77,61.78,61.75,61.76,14004.0,48.9588,48.9667,48.9429,48.9508,14004.0
2017-09-19 15:05:00,61.76,61.76,61.73,61.73,11129.0,48.9508,48.9508,48.9271,48.9271,11129.0
2017-09-19 15:10:00,61.73,61.77,61.72,61.75,27770.0,48.9271,48.9588,48.9191,48.9429,27770.0
2017-09-19 15:15:00,61.75,61.78,61.74,61.78,26399.0,48.9429,48.9667,48.935,48.9667,26399.0
2017-09-19 15:20:00,61.78,61.81,61.75,61.76,18701.0,48.9667,48.9905,48.9429,48.9508,18701.0
2017-09-19 15:25:00,61.75,61.77,61.74,61.76,20218.0,48.9429,48.9588,48.935,48.9508,20218.0
2017-09-19 15:30:00,61.76,61.8,61.74,61.79,30421.0,48.9508,48.9826,48.935,48.9746,30421.0
2017-09-19 15:35:00,61.8,61.87,61.79,61.86,40523.0,48.9826,49.038,48.9746,49.0301,40523.0
2017-09-19 15:40:00,61.86,61.87,61.79,61.79,51140.0,49.0301,49.038,48.9746,48.9746,51140.0
2017-09-19 15:45:00,61.8,61.85,61.8,61.83,71131.0,48.9826,49.0222,48.9826,49.0063,71131.0
2017-09-19 15:50:00,61.83,61.85,61.77,61.79,66712.0,49.0063,49.0222,48.9588,48.9746,66712.0
2017-09-19 15:55:00,61.79,61.86,61.76,61.84,140124.0,48.9746,49.0301,48.9508,49.0143,140124.0
2017-09-20 09:30:00,62.1,62.15,62.0,62.11,46730.0,49.2203,49.26,49.1411,49.2283,46730.0
2017-09-20 09:35:00,62.09,62.18,62.09,62.14,30949.0,49.2124,49.2837,49.2124,49.252,30949.0
2017-09-20 09:40:00,62.14,62.32,62.14,62.3,54173.0,49.252,49.3947,49.252,49.3789,54173.0
2017-09-20 09:45:00,62.29,62.42,62.29,62.41,55991.0,49.3709,49.474,49.3709,49.466,55991.0
2017-09-20 09:50:00,62.41,62.55,62.41,62.54,51465.0,49.466,49.577,49.466,49.5691,51465.0
2017-09-20 09:55:00,62.53,62.59,62.48,62.57,43082.0,49.5612,49.6087,49.5215,49.5929,43082.0
2017-09-20 10:00:00,62.56,62.6,62.48,62.57,61184.0,49.5849,49.6166,49.5215,49.5929,61184.0
2017-09-20 10:05:00,62.56,62.65,62.55,62.58,53996.0,49.5849,49.6563,49.577,49.6008,53996.0
2017-09-20 10:10:00,62.59,62.62,62.58,62.59,81261.0,49.6087,49.6325,49.6008,49.6087,81261.0
2017-09-20 10:15:00,62.6,62.63,62.58,62.59,26280.0,49.6166,49.6404,49.6008,49.6087,26280.0
2017-09-20 10:20:00,62.58,62.65,62.54,62.64,82610.0,49.6008,49.6563,49.5691,49.6483,82610.0
2017-09-20 10:25:00,62.64,62.69,62.62,62.66,27646.0,49.6483,49.688,49.6325,49.6642,27646.0
2017-09-20 10:30:00,62.65,62.65,62.55,62.6,80462.0,49.6563,49.6563,49.577,49.6166,80462.0
2017-09-20 10:35:00,62.6,62.64,62.56,62.58,56819.0,49.6166,49.6483,49.5849,49.6008,56819.0
2017-09-20 10:40:00,62.59,62.63,62.57,62.57,24232.0,49.6087,49.6404,49.5929,49.5929,24232.0
2017-09-20 10:45:00,62.57,62.57,62.37,62.44,60053.0,49.5929,49.5929,49.4343,49.4898,60053.0
2017-09-20 10:50:00,62.44,62.56,62.43,62.55,35055.0,49.4898,49.5849,49.4819,49.577,35055.0
2017-09-20 10:55:00,62.55,62.75,62.54,62.75,66765.0,49.577,49.7355,49.5691,49.7355,66765.0
2017-09-20 11:00:00,62.75,62.8,62.69,62.69,50795.0,49.7355,49.7752,49.688,49.688,50795.0
2017-09-20 11:05:00,62.69,62.72,62.63,62.68,28788.0,49.688,49.7117,49.6404,49.68,28788.0
2017-09-20 11:10:00,62.67,62.75,62.67,62.75,28783.0,49.6721,49.7355,49.6721,49.7355,28783.0
2017-09-20 11:15:00,62.76,62.78,62.66,62.67,43817.0,49.7434,49.7593,49.6642,49.6721,43817.0
2017-09-20 11:20:00,62.67,62.68,62.51,62.53,37936.0,49.6721,49.68,49.5453,49.5612,37936.0
2017-09-20 11:25:00,62.53,62.56,62.5,62.53,32093.0,49.5612,49.5849,49.5374,49.5612,32093.0
2017-09-20 11:30:00,62.54,62.73,62.54,62.71,41185.0,49.5691,49.7197,49.5691,49.7038,41185.0
2017-09-20 11:35:00,62.71,62.71,62.65,62.65,20380.0,49.7038,49.7038,49.6563,49.6563,20380.0
2017-09-20 11:40:00,62.66,62.7,62.65,62.69,15366.0,49.6642,49.6959,49.6563,49.688,15366.0
2017-09-20 11:45:00,62.7,62.74,62.66,62.71,18796.0,49.6959,49.7276,49.6642,49.7038,18796.0
2017-09-20 11:50:00,62.71,62.71,62.65,62.68,28286.0,49.7038,49.7038,49.6563,49.68,28286.0
2017-09-20 11:55:00,62.68,62.72,62.67,62.69,17167.0,49.68,49.7117,49.6721,49.688,17167.0
2017-09-20 12:00:00,62.7,62.7,62.61,62.63,27963.0,49.6959,49.6959,49.6246,49.6404,27963.0
2017-09-20 12:05:00,62.63,62.66,62.6,62.61,19266.0,49.6404,49.6642,49.6166,49.6246,19266.0
2017-09-20 12:10:00,62.61,62.66,62.57,62.66,14358.0,49.6246,49.6642,49.5929,49.6642,14358.0
2017-09-20 12:15:00,62.66,62.66,62.56,62.58,17264.0,49.6642,49.6642,49.5849,49.6008,17264.0
2017-09-20 12:20:00,62.58,62.59,62.54,62.59,14875.0,49.6008,49.6087,49.5691,49.6087,14875.0
2017-09-20 12:25:00,62.59,62.63,62.56,62.63,17869.0,49.6087,49.6404,49.5849,49.6404,17869.0
2017-09-20 12:30:00,62.63,62.65,62.6,62.64,13019.0,49.6404,49.6563,49.6166,49.6483,13019.0
2017-09-20 12:35:00,62.63,62.69,62.63,62.68,21741.0,49.6404,49.688,49.6404,49.68,21741.0
2017-09-20 12:40:00,62.68,62.72,62.67,62.72,17718.0,49.68,49.7117,49.6721,49.7117,17718.0
2017-09-20 12:45:00,62.72,62.73,62.68,62.72,11162.0,49.7117,49.7197,49.68,49.7117,11162.0
2017-09-20 12:50:00,62.71,62.79,62.71,62.77,23850.0,49.7038,49.7672,49.7038,49.7514,23850.0
2017-09-20 12:55:00,62.78,62.8,62.75,62.79,17785.0,49.7593,49.7752,49.7355,49.7672,17785.0
2017-09-20 13:00:00,62.78,62.79,62.74,62.77,19310.0,49.7593,49.7672,49.7276,49.7514,19310.0
2017-09-20 13:05:00,62.77,62.79,62.68,62.68,19696.0,49.7514,49.7672,49.68,49.68,19696.0
2017-09-20 13:10:00,62.68,62.77,62.67,62.75,20135.0,49.68,49.7514,49.6721,49.7355,20135.0
2017-09-20 13:15:00,62.75,62.75,62.67,62.72,16219.0,49.7355,49.7355,49.6721,49.7117,16219.0
2017-09-20 13:20:00,62.72,62.77,62.71,62.74,10989.0,49.7117,49.7514,49.7038,49.7276,10989.0
2017-09-20 13:25:00,62.73,62.78,62.73,62.77,14914.0,49.7197,49.7593,49.7197,49.7514,14914.0
2017-09-20 13:30:00,62.78,62.78,62.72,62.75,26013.0,49.7593,49.7593,49.7117,49.7355,26013.0
2017-09-20 13:35:00,62.76,62.83,62.75,62.83,41464.0,49.7434,49.7989,49.7355,49.7989,41464.0
2017-09-20 13:40:00,62.83,62.86,62.81,62.81,20212.0,49.7989,49.8227,49.7831,49.7831,20212.0
2017-09-20 13:45:00,62.82,62.86,62.81,62.81,15181.0,49.791,49.8227,49.7831,49.7831,15181.0
2017-09-20 13:50:00,62.81,62.83,62.78,62.8,25113.0,49.7831,49.7989,49.7593,49.7752,25113.0
2017-09-20 13:55:00,62.79,62.79,62.69,62.71,94276.0,49.7672,49.7672,49.688,49.7038,94276.0
2017-09-20 14:00:00,62.72,62.75,62.66,62.75,16604.0,49.7117,49.7355,49.6642,49.7355,16604.0
2017-09-20 14:05:00,62.76,62.81,62.73,62.75,21163.0,49.7434,49.7831,49.7197,49.7355,21163.0
2017-09-20 14:10:00,62.74,62.78,62.69,62.72,27396.0,49.7276,49.7593,49.688,49.7117,27396.0
2017-09-20 14:15:00,62.72,62.75,62.6,62.61,61913.0,49.7117,49.7355,49.6166,49.6246,61913.0
2017-09-20 14:20:00,62.6,62.67,62.55,62.58,33250.0,49.6166,49.6721,49.577,49.6008,33250.0
2017-09-20 14:25:00,62.56,62.57,62.46,62.54,37777.0,49.5849,49.5929,49.5057,49.5691,37777.0
2017-09-20 14:30:00,62.55,62.55,62.46,62.49,24251.0,49.577,49.577,49.5057,49.5294,24251.0
2017-09-20 14:35:00,62.49,62.5,62.31,62.32,53267.0,49.5294,49.5374,49.3868,49.3947,53267.0
2017-09-20 14:40:00,62.32,62.4,62.31,62.39,16277.0,49.3947,49.4581,49.3868,49.4502,16277.0
2017-09-20 14:45:00,62.4,62.55,62.4,62.52,32129.0,49.4581,49.577,49.4581,49.5532,32129.0
2017-09-20 14:50:00,62.5,62.51,62.45,62.49,16853.0,49.5374,49.5453,49.4977,49.5294,16853.0
2017-09-20 14:55:00,62.49,62.53,62.47,62.49,18991.0,49.5294,49.5612,49.5136,49.5294,18991.0
2017-09-20 15:00:00,62.48,62.49,62.44,62.46,21962.0,49.5215,49.5294,49.4898,49.5057,21962.0
2017-09-20 15:05:00,62.45,62.47,62.41,62.47,19761.0,49.4977,49.5136,49.466,49.5136,19761.0
2017-09-20 15:10:00,62.47,62.5,62.46,62.49,23589.0,49.5136,49.5374,49.5057,49.5294,23589.0
2017-09-20 15:15:00,62.48,62.5,62.46,62.48,31023.0,49.5215,49.5374,49.5057,49.5215,31023.0
2017-09-20 15:20:00,62.48,62.48,62.43,62.46,24852.0,49.5215,49.5215,49.4819,49.5057,24852.0
2017-09-20 15:25:00,62.45,62.46,62.42,62.44,27908.0,49.4977,49.5057,49.474,49.4898,27908.0
2017-09-20 15:30:00,62.44,62.51,62.43,62.51,34278.0,49.4898,49.5453,49.4819,49.5453,34278.0
2017-09-20 15:35:00,62.51,62.51,62.39,62.45,48183.0,49.5453,49.5453,49.4502,49.4977,48183.0
2017-09-20 15:40:00,62.45,62.45,62.36,62.39,63873.0,49.4977,49.4977,49.4264,49.4502,63873.0
2017-09-20 15:45:00,62.38,62.47,62.36,62.47,78513.0,49.4423,49.5136,49.4264,49.5136,78513.0
2017-09-20 15:50:00,62.47,62.49,62.42,62.45,113054.0,49.5136,49.5294,49.474,49.4977,113054.0
2017-09-20 15:55:00,62.44,62.49,62.42,62.47,145895.0,49.4898,49.5294,49.474,49.5136,145895.0
2017-09-21 09:30:00,62.38,62.53,62.24,62.5,57724.0,49.4423,49.5612,49.3313,49.5374,57724.0
2017-09-21 09:35:00,62.49,62.49,62.34,62.34,35959.0,49.5294,49.5294,49.4106,49.4106,35959.0
2017-09-21 09:40:00,62.36,62.4,62.29,62.38,31422.0,49.4264,49.4581,49.3709,49.4423,31422.0
2017-09-21 09:45:00,62.38,62.4,62.33,62.39,28490.0,49.4423,49.4581,49.4026,49.4502,28490.0
2017-09-21 09:50:00,62.39,62.47,62.37,62.45,32509.0,49.4502,49.5136,49.4343,49.4977,32509.0
2017-09-21 09:55:00,62.44,62.54,62.44,62.51,25579.0,49.4898,49.5691,49.4898,49.5453,25579.0
2017-09-21 10:00:00,62.51,62.59,62.43,62.56,69481.0,49.5453,49.6087,49.4819,49.5849,69481.0
2017-09-21 10:05:00,62.57,62.66,62.52,62.54,37886.0,49.5929,49.6642,49.5532,49.5691,37886.0
2017-09-21 10:10:00,62.53,62.57,62.47,62.49,25780.0,49.5612,49.5929,49.5136,49.5294,25780.0
2017-09-21 10:15:00,62.49,62.54,62.41,62.53,31924.0,49.5294,49.5691,49.466,49.5612,31924.0
2017-09-21 10:20:00,62.53,62.64,62.51,62.62,18194.0,49.5612,49.6483,49.5453,49.6325,18194.0
2017-09-21 10:25:00,62.63,62.69,62.59,62.61,32465.0,49.6404,49.688,49.6087,49.6246,32465.0
2017-09-21 10:30:00,62.61,62.66,62.58,62.63,52577.0,49.6246,49.6642,49.6008,49.6404,52577.0
2017-09-21 10:35:00,62.63,62.7,62.6,62.7,25043.0,49.6404,49.6959,49.6166,49.6959,25043.0
2017-09-21 10:40:00,62.69,62.78,62.69,62.74,32077.0,49.688,49.7593,49.688,49.7276,32077.0
2017-09-21 10:45:00,62.73,62.94,62.73,62.94,50618.0,49.7197,49.8861,49.7197,49.8861,50618.0
2017-09-21 10:50:00,62.94,62.94,62.85,62.88,47466.0,49.8861,49.8861,49.8148,49.8386,47466.0
2017-09-21 10:55:00,62.88,62.91,62.82,62.83,35264.0,49.8386,49.8623,49.791,49.7989,35264.0
2017-09-21 11:00:00,62.84,62.89,62.8,62.8,25441.0,49.8069,49.8465,49.7752,49.7752,25441.0
2017-09-21 11:05:00,62.79,62.89,62.79,62.88,30870.0,49.7672,49.8465,49.7672,49.8386,30870.0
2017-09-21 11:10:00,62.89,62.91,62.85,62.88,30329.0,49.8465,49.8623,49.8148,49.8386,30329.0
2017-09-21 11:15:00,62.86,62.93,62.83,62.91,22136.0,49.8227,49.8782,49.7989,49.8623,22136.0
2017-09-21 11:20:00,62.9,62.93,62.88,62.9,21033.0,49.8544,49.8782,49.8386,49.8544,21033.0
2017-09-21 11:25:00,62.9,62.92,62.8,62.82,19626.0,49.8544,49.8703,49.7752,49.791,19626.0
2017-09-21 11:30:00,62.83,62.86,62.77,62.83,22068.0,49.7989,49.8227,49.7514,49.7989,22068.0
2017-09-21 11:35:00,62.84,62.87,62.8,62.86,25055.0,49.8069,49.8306,49.7752,49.8227,25055.0
2017-09-21 11:40:00,62.86,62.91,62.84,62.89,34583.0,49.8227,49.8623,49.8069,49.8465,34583.0
2017-09-21 11:45:00,62.88,62.9,62.79,62.8,19055.0,49.8386,49.8544,49.7672,49.7752,19055.0
2017-09-21 11:50:00,62.8,62.9,62.77,62.9,15283.0,49.7752,49.8544,49.7514,49.8544,15283.0
2017-09-21 11:55:00,62.9,62.9,62.83,62.86,14411.0,49.8544,49.8544,49.7989,49.8227,14411.0
2017-09-21 12:00:00,62.86,62.88,62.84,62.86,13991.0,49.8227,49.8386,49.8069,49.8227,13991.0
2017-09-21 12:05:00,62.85,62.91,62.84,62.87,17671.0,49.8148,49.8623,49.8069,49.8306,17671.0
2017-09-21 12:10:00,62.87,62.87,62.82,62.83,21400.0,49.8306,49.8306,49.791,49.7989,21400.0
2017-09-21 12:15:00,62.84,62.85,62.78,62.82,26993.0,49.8069,49.8148,49.7593,49.791,26993.0
2017-09-21 12:20:00,62.82,62.87,62.81,62.85,19453.0,49.791,49.8306,49.7831,49.8148,19453.0
2017-09-21 12:25:00,62.85,62.86,62.83,62.86,9156.0,49.8148,49.8227,49.7989,49.8227,9156.0
2017-09-21 12:30:00,62.85,62.93,62.85,62.91,17032.0,49.8148,49.8782,49.8148,49.8623,17032.0
2017-09-21 12:35:00,62.92,62.95,62.89,62.91,16467.0,49.8703,49.894,49.8465,49.8623,16467.0
2017-09-21 12:40:00,62.9,62.9,62.84,62.84,14227.0,49.8544,49.8544,49.8069,49.8069,14227.0
2017-09-21 12:45:00,62.84,62.89,62.81,62.82,20544.0,49.8069,49.8465,49.7831,49.791,20544.0
2017-09-21 12:50:00,62.8,62.83,62.79,62.8,19924.0,49.7752,49.7989,49.7672,49.7752,19924.0
2017-09-21 12:55:00,62.79,62.79,62.72,62.76,22440.0,49.7672,49.7672,49.7117,49.7434,22440.0
2017-09-21 13:00:00,62.76,62.77,62.72,62.74,20774.0,49.7434,49.7514,49.7117,49.7276,20774.0
2017-09-21 13:05:00,62.75,62.77,62.73,62.76,16236.0,49.7355,49.7514,49.7197,49.7434,16236.0
2017-09-21 13:10:00,62.77,62.77,62.7,62.72,19634.0,49.7514,49.7514,49.6959,49.7117,19634.0
2017-09-21 13:15:00,62.72,62.73,62.7,62.73,24320.0,49.7117,49.7197,49.6959,49.7197,24320.0
2017-09-21 13:20:00,62.72,62.81,62.71,62.79,14190.0,49.7117,49.7831,49.7038,49.7672,14190.0
2017-09-21 13:25:00,62.8,62.85,62.8,62.8,17864.0,49.7752,49.8148,49.7752,49.7752,17864.0
2017-09-21 13:30:00,62.8,62.83,62.77,62.79,24493.0,49.7752,49.7989,49.7514,49.7672,24493.0
2017-09-21 13:35:00,62.8,62.8,62.71,62.78,18806.0,49.7752,49.7752,49.7038,49.7593,18806.0
2017-09-21 13:40:00,62.77,62.79,62.72,62.76,15240.0,49.7514,49.7672,49.7117,49.7434,15240.0
2017-09-21 13:45:00,62.77,62.78,62.73,62.75,14978.0,49.7514,49.7593,49.7197,49.7355,14978.0
2017-09-21 13:50:00,62.74,62.77,62.73,62.75,22501.0,49.7276,49.7514,49.7197,49.7355,22501.0
2017-09-21 13:55:00,62.75,62.75,62.71,62.73,18245.0,49.7355,49.7355,49.7038,49.7197,18245.0
2017-09-21 14:00:00,62.72,62.74,62.67,62.7,34288.0,49.7117,49.7276,49.6721,49.6959,34288.0
2017-09-21 14:05:00,62.7,62.73,62.7,62.72,18663.0,49.6959,49.7197,49.6959,49.7117,18663.0
2017-09-21 14:10:00,62.72,62.75,62.68,62.75,30054.0,49.7117,49.7355,49.68,49.7355,30054.0
2017-09-21 14:15:00,62.75,62.75,62.67,62.7,15517.0,49.7355,49.7355,49.6721,49.6959,15517.0
2017-09-21 14:20:00,62.7,62.75,62.69,62.72,20428.0,49.6959,49.7355,49.688,49.7117,20428.0
2017-09-21 14:25:00,62.72,62.75,62.7,62.75,14640.0,49.7117,49.7355,49.6959,49.7355,14640.0
2017-09-21 14:30:00,62.75,62.76,62.68,62.69,20594.0,49.7355,49.7434,49.68,49.688,20594.0
2017-09-21 14:35:00,62.69,62.72,62.67,62.68,25945.0,49.688,49.7117,49.6721,49.68,25945.0
2017-09-21 14:40:00,62.67,62.68,62.64,62.68,30672.0,49.6721,49.68,49.6483,49.68,30672.0
2017-09-21 14:45:00,62.68,62.68,62.61,62.62,14374.0,49.68,49.68,49.6246,49.6325,14374.0
2017-09-21 14:50:00,62.61,62.67,62.6,62.67,19057.0,49.6246,49.6721,49.6166,49.6721,19057.0
2017-09-21 14:55:00,62.68,62.75,62.67,62.74,25966.0,49.68,49.7355,49.6721,49.7276,25966.0
2017-09-21 15:00:00,62.74,62.79,62.73,62.78,26022.0,49.7276,49.7672,49.7197,49.7593,26022.0
2017-09-21 15:05:00,62.79,62.79,62.68,62.68,35357.0,49.7672,49.7672,49.68,49.68,35357.0
2017-09-21 15:10:00,62.68,62.7,62.65,62.67,22789.0,49.68,49.6959,49.6563,49.6721,22789.0
2017-09-21 15:15:00,62.68,62.71,62.67,62.67,24177.0,49.68,49.7038,49.6721,49.6721,24177.0
2017-09-21 15:20:00,62.67,62.73,62.67,62.71,17567.0,49.6721,49.7197,49.6721,49.7038,17567.0
2017-09-21 15:25:00,62.71,62.72,62.65,62.66,23402.0,49.7038,49.7117,49.6563,49.6642,23402.0
2017-09-21 15:30:00,62.66,62.67,62.61,62.65,32392.0,49.6642,49.6721,49.6246,49.6563,32392.0
2017-09-21 15:35:00,62.65,62.67,62.64,62.67,18581.0,49.6563,49.6721,49.6483,49.6721,18581.0
2017-09-21 15:40:00,62.67,62.71,62.66,62.71,31243.0,49.6721,49.7038,49.6642,49.7038,31243.0
2017-09-21 15:45:00,62.71,62.78,62.7,62.72,35864.0,49.7038,49.7593,49.6959,49.7117,35864.0
2017-09-21 15:50:00,62.72,62.75,62.71,62.75,53597.0,49.7117,49.7355,49.7038,49.7355,53597.0
2017-09-21 15:55:00,62.75,62.76,62.68,62.75,108305.0,49.7355,49.7434,49.68,49.7355,108305.0
2017-09-22 09:30:00,62.69,62.83,62.59,62.7,79305.0,49.688,49.7989,49.6087,49.6959,79305.0
2017-09-22 09:35:00,62.7,62.73,62.56,62.68,63381.0,49.6959,49.7197,49.5849,49.68,63381.0
2017-09-22 09:40:00,62.69,62.84,62.69,62.82,61318.0,49.688,49.8069,49.688,49.791,61318.0
2017-09-22 09:45:00,62.82,62.97,62.73,62.97,55366.0,49.791,49.9099,49.7197,49.9099,55366.0
2017-09-22 09:50:00,62.97,63.08,62.97,63.06,48450.0,49.9099,49.9971,49.9099,49.9812,48450.0
2017-09-22 09:55:00,63.06,63.11,63.03,63.04,50905.0,49.9812,50.0209,49.9574,49.9654,50905.0
2017-09-22 10:00:00,63.05,63.05,62.91,62.98,51930.0,49.9733,49.9733,49.8623,49.9178,51930.0
2017-09-22 10:05:00,62.99,62.99,62.88,62.89,29951.0,49.9257,49.9257,49.8386,49.8465,29951.0
2017-09-22 10:10:00,62.88,62.97,62.87,62.96,28936.0,49.8386,49.9099,49.8306,49.902,28936.0
2017-09-22 10:15:00,62.96,62.99,62.89,62.97,22590.0,49.902,49.9257,49.8465,49.9099,22590.0
2017-09-22 10:20:00,62.97,63.02,62.95,63.02,23235.0,49.9099,49.9495,49.894,49.9495,23235.0
2017-09-22 10:25:00,63.03,63.21,63.02,63.21,39795.0,49.9574,50.1001,49.9495,50.1001,39795.0
2017-09-22 10:30:00,63.21,63.21,63.13,63.17,25409.0,50.1001,50.1001,50.0367,50.0684,25409.0
2017-09-22 10:35:00,63.17,63.18,63.07,63.18,21380.0,50.0684,50.0763,49.9892,50.0763,21380.0
2017-09-22 10:40:00,63.17,63.22,63.13,63.22,29303.0,50.0684,50.108,50.0367,50.108,29303.0
2017-09-22 10:45:00,63.22,63.24,63.19,63.19,16965.0,50.108,50.1239,50.0843,50.0843,16965.0
2017-09-22 10:50:00,63.2,63.35,63.19,63.35,29605.0,50.0922,50.2111,50.0843,50.2111,29605.0
2017-09-22 10:55:00,63.35,63.42,63.35,63.41,20494.0,50.2111,50.2666,50.2111,50.2586,20494.0
2017-09-22 11:00:00,63.42,63.46,63.39,63.44,41844.0,50.2666,50.2983,50.2428,50.2824,41844.0
2017-09-22 11:05:00,63.42,63.42,63.36,63.41,15526.0,50.2666,50.2666,50.219,50.2586,15526.0
2017-09-22 11:10:00,63.41,63.48,63.4,63.43,34601.0,50.2586,50.3141,50.2507,50.2745,34601.0
2017-09-22 11:15:00,63.42,63.49,63.37,63.42,21741.0,50.2666,50.322,50.2269,50.2666,21741.0
2017-09-22 11:20:00,63.41,63.43,63.36,63.36,29233.0,50.2586,50.2745,50.219,50.219,29233.0
2017-09-22 11:25:00,63.35,63.39,63.32,63.39,17805.0,50.2111,50.2428,50.1873,50.2428,17805.0
2017-09-22 11:30:00,63.38,63.38,63.28,63.3,23686.0,50.2349,50.2349,50.1556,50.1715,23686.0
2017-09-22 11:35:00,63.31,63.36,63.19,63.19,20700.0,50.1794,50.219,50.0843,50.0843,20700.0
2017-09-22 11:40:00,63.18,63.18,63.14,63.15,10630.0,50.0763,50.0763,50.0446,50.0526,10630.0
2017-09-22 11:45:00,63.15,63.19,63.12,63.13,29913.0,50.0526,50.0843,50.0288,50.0367,29913.0
2017-09-22 11:50:00,63.15,63.2,63.13,63.18,21155.0,50.0526,50.0922,50.0367,50.0763,21155.0
2017-09-22 11:55:00,63.18,63.21,63.16,63.2,18199.0,50.0763,50.1001,50.0605,50.0922,18199.0
2017-09-22 12:00:00,63.19,63.23,63.14,63.22,20179.0,50.0843,50.116,50.0446,50.108,20179.0
2017-09-22 12:05:00,63.21,63.22,63.1,63.17,26759.0,50.1001,50.108,50.0129,50.0684,26759.0
2017-09-22 12:10:00,63.17,63.18,63.12,63.17,15563.0,50.0684,50.0763,50.0288,50.0684,15563.0
2017-09-22 12:15:00,63.17,63.22,63.16,63.21,13850.0,50.0684,50.108,50.0605,50.1001,13850.0
2017-09-22 12:20:00,63.21,63.24,63.17,63.19,12703.0,50.1001,50.1239,50.0684,50.0843,12703.0
2017-09-22 12:25:00,63.19,63.22,63.14,63.16,13759.0,50.0843,50.108,50.0446,50.0605,13759.0
2017-09-22 12:30:00,63.16,63.17,63.1,63.11,10846.0,50.0605,50.0684,50.0129,50.0209,10846.0
2017-09-22 12:35:00,63.12,63.12,62.93,62.93,19353.0,50.0288,50.0288,49.8782,49.8782,19353.0
2017-09-22 12:40:00,62.93,62.94,62.8,62.84,18804.0,49.8782,49.8861,49.7752,49.8069,18804.0
2017-09-22 12:45:00,62.85,62.93,62.8,62.8,15692.0,49.8148,49.8782,49.7752,49.7752,15692.0
2017-09-22 12:50:00,62.8,62.82,62.75,62.8,22241.0,49.7752,49.791,49.7355,49.7752,22241.0
2017-09-22 12:55:00,62.81,62.85,62.79,62.81,15364.0,49.7831,49.8148,49.7672,49.7831,15364.0
2017-09-22 13:00:00,62.8,62.82,62.77,62.81,14872.0,49.7752,49.791,49.7514,49.7831,14872.0
2017-09-22 13:05:00,62.81,62.86,62.8,62.83,12770.0,49.7831,49.8227,49.7752,49.7989,12770.0
2017-09-22 13:10:00,62.84,62.84,62.81,62.83,11463.0,49.8069,49.8069,49.7831,49.7989,11463.0
2017-09-22 13:15:00,62.82,62.91,62.82,62.91,14933.0,49.791,49.8623,49.791,49.8623,14933.0
2017-09-22 13:20:00,62.91,62.99,62.9,62.98,21765.0,49.8623,49.9257,49.8544,49.9178,21765.0
2017-09-22 13:25:00,62.99,63.01,62.91,62.94,38548.0,49.9257,49.9416,49.8623,49.8861,38548.0
2017-09-22 13:30:00,62.93,62.93,62.85,62.88,11593.0,49.8782,49.8782,49.8148,49.8386,11593.0
2017-09-22 13:35:00,62.89,62.93,62.87,62.88,11143.0,49.8465,49.8782,49.8306,49.8386,11143.0
2017-09-22 13:40:00,62.88,62.88,62.8,62.81,16177.0,49.8386,49.8386,49.7752,49.7831,16177.0
2017-09-22 13:45:00,62.8,62.86,62.8,62.86,8088.0,49.7752,49.8227,49.7752,49.8227,8088.0
2017-09-22 13:50:00,62.88,62.89,62.81,62.82,15727.0,49.8386,49.8465,49.7831,49.791,15727.0
2017-09-22 13:55:00,62.83,62.87,62.82,62.87,8929.0,49.7989,49.8306,49.791,49.8306,8929.0
2017-09-22 14:00:00,62.87,62.88,62.82,62.85,11318.0,49.8306,49.8386,49.791,49.8148,11318.0
2017-09-22 14:05:00,62.85,62.96,62.84,62.95,28865.0,49.8148,49.902,49.8069,49.894,28865.0
2017-09-22 14:10:00,62.94,62.95,62.87,62.9,15125.0,49.8861,49.894,49.8306,49.8544,15125.0
2017-09-22 14:15:00,62.9,62.91,62.85,62.86,16087.0,49.8544,49.8623,49.8148,49.8227,16087.0
2017-09-22 14:20:00,62.87,62.91,62.86,62.89,13827.0,49.8306,49.8623,49.8227,49.8465,13827.0
2017-09-22 14:25:00,62.89,62.92,62.89,62.92,10468.0,49.8465,49.8703,49.8465,49.8703,10468.0
2017-09-22 14:30:00,62.92,62.94,62.9,62.91,10161.0,49.8703,49.8861,49.8544,49.8623,10161.0
2017-09-22 14:35:00,62.92,62.94,62.89,62.92,27619.0,49.8703,49.8861,49.8465,49.8703,27619.0
2017-09-22 14:40:00,62.93,62.94,62.9,62.93,50405.0,49.8782,49.8861,49.8544,49.8782,50405.0
2017-09-22 14:45:00,62.94,62.95,62.92,62.95,10829.0,49.8861,49.894,49.8703,49.894,10829.0
2017-09-22 14:50:00,62.95,62.99,62.93,62.99,27622.0,49.894,49.9257,49.8782,49.9257,27622.0
2017-09-22 14:55:00,62.98,62.99,62.93,62.94,23356.0,49.9178,49.9257,49.8782,49.8861,23356.0
2017-09-22 15:00:00,62.93,62.98,62.91,62.97,32343.0,49.8782,49.9178,49.8623,49.9099,32343.0
2017-09-22 15:05:00,62.97,62.99,62.94,62.95,49193.0,49.9099,49.9257,49.8861,49.894,49193.0
2017-09-22 15:10:00,62.94,63.04,62.93,63.02,102621.0,49.8861,49.9654,49.8782,49.9495,102621.0
2017-09-22 15:15:00,63.02,63.1,62.97,63.07,80630.0,49.9495,50.0129,49.9099,49.9892,80630.0
2017-09-22 15:20:00,63.07,63.08,62.97,62.98,63432.0,49.9892,49.9971,49.9099,49.9178,63432.0
2017-09-22 15:25:00,62.98,63.0,62.92,62.99,32172.0,49.9178,49.9337,49.8703,49.9257,32172.0
2017-09-22 15:30:00,62.99,63.0,62.91,62.92,29626.0,49.9257,49.9337,49.8623,49.8703,29626.0
2017-09-22 15:35:00,62.92,62.93,62.89,62.92,21666.0,49.8703,49.8782,49.8465,49.8703,21666.0
2017-09-22 15:40:00,62.93,62.94,62.89,62.9,49977.0,49.8782,49.8861,49.8465,49.8544,49977.0
2017-09-22 15:45:00,62.9,62.92,62.87,62.88,43997.0,49.8544,49.8703,49.8306,49.8386,43997.0
2017-09-22 15:50:00,62.89,62.9,62.87,62.89,57492.0,49.8465,49.8544,49.8306,49.8465,57492.0
2017-09-22 15:55:00,62.9,63.0,62.9,62.91,173648.0,49.8544,49.9337,49.8544,49.8623,173648.0
2017-09-25 09:30:00,63.35,63.48,63.26,63.47,80938.0,50.2111,50.3141,50.1397,50.3062,80938.0
2017-09-25 09:35:00,63.47,63.71,63.45,63.71,58043.0,50.3062,50.4964,50.2903,50.4964,58043.0
2017-09-25 09:40:00,63.71,63.83,63.71,63.77,27136.0,50.4964,50.5915,50.4964,50.544,27136.0
2017-09-25 09:45:00,63.78,63.92,63.74,63.89,29074.0,50.5519,50.6629,50.5202,50.6391,29074.0
2017-09-25 09:50:00,63.89,63.92,63.84,63.91,47324.0,50.6391,50.6629,50.5995,50.6549,47324.0
2017-09-25 09:55:00,63.92,63.99,63.86,63.98,39358.0,50.6629,50.7183,50.6153,50.7104,39358.0
2017-09-25 10:00:00,63.97,64.04,63.87,63.93,50086.0,50.7025,50.758,50.6232,50.6708,50086.0
2017-09-25 10:05:00,63.92,64.0,63.91,64.0,35430.0,50.6629,50.7263,50.6549,50.7263,35430.0
2017-09-25 10:10:00,63.99,64.14,63.99,64.04,60473.0,50.7183,50.8372,50.7183,50.758,60473.0
2017-09-25 10:15:00,64.05,64.16,64.01,64.14,34080.0,50.7659,50.8531,50.7342,50.8372,34080.0
2017-09-25 10:20:00,64.15,64.24,64.07,64.19,68152.0,50.8452,50.9165,50.7818,50.8769,68152.0
2017-09-25 10:25:00,64.17,64.25,64.12,64.24,58598.0,50.861,50.9244,50.8214,50.9165,58598.0
2017-09-25 10:30:00,64.25,64.3,64.14,64.14,43411.0,50.9244,50.964,50.8372,50.8372,43411.0
2017-09-25 10:35:00,64.14,64.22,64.05,64.07,25383.0,50.8372,50.9006,50.7659,50.7818,25383.0
2017-09-25 10:40:00,64.08,64.11,64.0,64.05,23744.0,50.7897,50.8135,50.7263,50.7659,23744.0
2017-09-25 10:45:00,64.06,64.19,64.06,64.11,47004.0,50.7738,50.8769,50.7738,50.8135,47004.0
2017-09-25 10:50:00,64.12,64.19,64.07,64.19,25720.0,50.8214,50.8769,50.7818,50.8769,25720.0
2017-09-25 10:55:00,64.19,64.21,64.13,64.15,70080.0,50.8769,50.8927,50.8293,50.8452,70080.0
2017-09-25 11:00:00,64.16,64.16,64.01,64.05,33405.0,50.8531,50.8531,50.7342,50.7659,33405.0
2017-09-25 11:05:00,64.08,64.2,64.07,64.2,28704.0,50.7897,50.8848,50.7818,50.8848,28704.0
2017-09-25 11:10:00,64.21,64.29,64.19,64.26,32207.0,50.8927,50.9561,50.8769,50.9323,32207.0
2017-09-25 11:15:00,64.26,64.29,64.23,64.23,41810.0,50.9323,50.9561,50.9086,50.9086,41810.0
2017-09-25 11:20:00,64.23,64.25,64.17,64.25,19039.0,50.9086,50.9244,50.861,50.9244,19039.0
2017-09-25 11:25:00,64.24,64.36,64.24,64.32,104856.0,50.9165,51.0116,50.9165,50.9799,104856.0
2017-09-25 11:30:00,64.32,64.42,64.3,64.41,111693.0,50.9799,51.0592,50.964,51.0512,111693.0
2017-09-25 11:35:00,64.42,64.54,64.42,64.53,44234.0,51.0592,51.1543,51.0592,51.1463,44234.0
2017-09-25 11:40:00,64.52,64.53,64.37,64.47,54200.0,51.1384,51.1463,51.0195,51.0988,54200.0
2017-09-25 11:45:00,64.47,64.63,64.44,64.61,71742.0,51.0988,51.2256,51.075,51.2098,71742.0
2017-09-25 11:50:00,64.61,64.68,64.59,64.68,28331.0,51.2098,51.2652,51.1939,51.2652,28331.0
2017-09-25 11:55:00,64.7,64.74,64.65,64.74,55335.0,51.2811,51.3128,51.2415,51.3128,55335.0
2017-09-25 12:00:00,64.75,64.87,64.7,64.87,88283.0,51.3207,51.4158,51.2811,51.4158,88283.0
2017-09-25 12:05:00,64.87,64.91,64.8,64.9,56433.0,51.4158,51.4475,51.3603,51.4396,56433.0
2017-09-25 12:10:00,64.9,64.9,64.82,64.84,36131.0,51.4396,51.4396,51.3762,51.3921,36131.0
2017-09-25 12:15:00,64.84,64.98,64.84,64.91,53579.0,51.3921,51.503,51.3921,51.4475,53579.0
2017-09-25 12:20:00,64.92,64.95,64.89,64.94,39932.0,51.4555,51.4792,51.4317,51.4713,39932.0
2017-09-25 12:25:00,64.95,64.95,64.85,64.89,66800.0,51.4792,51.4792,51.4,51.4317,66800.0
2017-09-25 12:30:00,64.89,64.89,64.77,64.8,30662.0,51.4317,51.4317,51.3366,51.3603,30662.0
2017-09-25 12:35:00,64.79,64.81,64.68,64.8,52485.0,51.3524,51.3683,51.2652,51.3603,52485.0
2017-09-25 12:40:00,64.81,64.84,64.68,64.69,34401.0,51.3683,51.3921,51.2652,51.2732,34401.0
2017-09-25 12:45:00,64.69,64.77,64.69,64.74,18850.0,51.2732,51.3366,51.2732,51.3128,18850.0
2017-09-25 12:50:00,64.74,64.75,64.64,64.66,19546.0,51.3128,51.3207,51.2335,51.2494,19546.0
2017-09-25 12:55:00,64.66,64.68,64.61,64.63,21470.0,51.2494,51.2652,51.2098,51.2256,21470.0
2017-09-25 13:00:00,64.64,64.68,64.61,64.63,22185.0,51.2335,51.2652,51.2098,51.2256,22185.0
2017-09-25 13:05:00,64.62,64.65,64.57,64.62,21378.0,51.2177,51.2415,51.1781,51.2177,21378.0
2017-09-25 13:10:00,64.62,64.76,64.61,64.76,23434.0,51.2177,51.3286,51.2098,51.3286,23434.0
2017-09-25 13:15:00,64.75,64.75,64.67,64.68,17398.0,51.3207,51.3207,51.2573,51.2652,17398.0
2017-09-25 13:20:00,64.69,64.71,64.63,64.65,23176.0,51.2732,51.289,51.2256,51.2415,23176.0
2017-09-25 13:25:00,64.65,64.7,64.64,64.67,18235.0,51.2415,51.2811,51.2335,51.2573,18235.0
2017-09-25 13:30:00,64.68,64.71,64.66,64.7,23045.0,51.2652,51.289,51.2494,51.2811,23045.0
2017-09-25 13:35:00,64.7,64.72,64.62,64.69,36371.0,51.2811,51.2969,51.2177,51.2732,36371.0
2017-09-25 13:40:00,64.69,64.81,64.69,64.81,43140.0,51.2732,51.3683,51.2732,51.3683,43140.0
2017-09-25 13:45:00,64.81,64.83,64.74,64.81,26298.0,51.3683,51.3841,51.3128,51.3683,26298.0
2017-09-25 13:50:00,64.81,64.83,64.66,64.76,67909.0,51.3683,51.3841,51.2494,51.3286,67909.0
2017-09-25 13:55:00,64.75,64.78,64.72,64.76,83549.0,51.3207,51.3445,51.2969,51.3286,83549.0
2017-09-25 14:00:00,64.75,64.89,64.75,64.82,33477.0,51.3207,51.4317,51.3207,51.3762,33477.0
2017-09-25 14:05:00,64.82,64.89,64.81,64.87,24706.0,51.3762,51.4317,51.3683,51.4158,24706.0
2017-09-25 14:10:00,64.87,64.88,64.81,64.86,23983.0,51.4158,51.4238,51.3683,51.4079,23983.0
2017-09-25 14:15:00,64.87,64.92,64.84,64.9,52112.0,51.4158,51.4555,51.3921,51.4396,52112.0
2017-09-25 14:20:00,64.9,64.95,64.89,64.92,41630.0,51.4396,51.4792,51.4317,51.4555,41630.0
2017-09-25 14:25:00,64.91,64.94,64.85,64.85,37381.0,51.4475,51.4713,51.4,51.4,37381.0
2017-09-25 14:30:00,64.85,64.87,64.71,64.8,132161.0,51.4,51.4158,51.289,51.3603,132161.0
2017-09-25 14:35:00,64.81,64.81,64.73,64.76,45258.0,51.3683,51.3683,51.3049,51.3286,45258.0
2017-09-25 14:40:00,64.76,64.79,64.73,64.76,29600.0,51.3286,51.3524,51.3049,51.3286,29600.0
2017-09-25 14:45:00,64.76,64.81,64.74,64.75,39357.0,51.3286,51.3683,51.3128,51.3207,39357.0
2017-09-25 14:50:00,64.75,64.76,64.69,64.74,91424.0,51.3207,51.3286,51.2732,51.3128,91424.0
2017-09-25 14:55:00,64.75,64.78,64.61,64.63,45595.0,51.3207,51.3445,51.2098,51.2256,45595.0
2017-09-25 15:00:00,64.63,64.68,64.6,64.65,71023.0,51.2256,51.2652,51.2018,51.2415,71023.0
2017-09-25 15:05:00,64.66,64.71,64.64,64.67,81936.0,51.2494,51.289,51.2335,51.2573,81936.0
2017-09-25 15:10:00,64.67,64.74,64.64,64.71,89722.0,51.2573,51.3128,51.2335,51.289,89722.0
2017-09-25 15:15:00,64.71,64.75,64.68,64.75,73718.0,51.289,51.3207,51.2652,51.3207,73718.0
2017-09-25 15:20:00,64.75,64.77,64.7,64.75,44876.0,51.3207,51.3366,51.2811,51.3207,44876.0
2017-09-25 15:25:00,64.76,64.77,64.63,64.68,53290.0,51.3286,51.3366,51.2256,51.2652,53290.0
2017-09-25 15:30:00,64.67,64.67,64.58,64.62,64137.0,51.2573,51.2573,51.186,51.2177,64137.0
2017-09-25 15:35:00,64.63,64.67,64.62,64.64,64882.0,51.2256,51.2573,51.2177,51.2335,64882.0
2017-09-25 15:40:00,64.64,64.65,64.6,64.63,85524.0,51.2335,51.2415,51.2018,51.2256,85524.0
2017-09-25 15:45:00,64.62,64.69,64.61,64.67,107717.0,51.2177,51.2732,51.2098,51.2573,107717.0
2017-09-25 15:50:00,64.66,64.66,64.56,64.58,117634.0,51.2494,51.2494,51.1701,51.186,117634.0
2017-09-25 15:55:00,64.58,64.6,64.51,64.59,305419.0,51.186,51.2018,51.1305,51.1939,305419.0
2017-09-26 09:30:00,64.25,64.36,64.11,64.22,116537.0,50.9244,51.0116,50.8135,50.9006,116537.0
2017-09-26 09:35:00,64.22,64.27,64.13,64.26,58785.0,50.9006,50.9403,50.8293,50.9323,58785.0
2017-09-26 09:40:00,64.27,64.35,64.18,64.34,35083.0,50.9403,51.0037,50.8689,50.9958,35083.0
2017-09-26 09:45:00,64.35,64.35,64.13,64.2,69753.0,51.0037,51.0037,50.8293,50.8848,69753.0
2017-09-26 09:50:00,64.21,64.4,64.2,64.38,65777.0,50.8927,51.0433,50.8848,51.0275,65777.0
2017-09-26 09:55:00,64.38,64.5,64.37,64.48,30746.0,51.0275,51.1226,51.0195,51.1067,30746.0
2017-09-26 10:00:00,64.48,64.58,64.48,64.5,24333.0,51.1067,51.186,51.1067,51.1226,24333.0
2017-09-26 10:05:00,64.5,64.51,64.42,64.48,29882.0,51.1226,51.1305,51.0592,51.1067,29882.0
2017-09-26 10:10:00,64.48,64.51,64.39,64.45,26193.0,51.1067,51.1305,51.0354,51.0829,26193.0
2017-09-26 10:15:00,64.43,64.46,64.38,64.42,33645.0,51.0671,51.0909,51.0275,51.0592,33645.0
2017-09-26 10:20:00,64.42,64.42,64.25,64.28,40946.0,51.0592,51.0592,50.9244,50.9482,40946.0
2017-09-26 10:25:00,64.28,64.42,64.28,64.36,17252.0,50.9482,51.0592,50.9482,51.0116,17252.0
2017-09-26 10:30:00,64.36,64.36,64.21,64.23,29426.0,51.0116,51.0116,50.8927,50.9086,29426.0
2017-09-26 10:35:00,64.22,64.31,64.22,64.25,26203.0,50.9006,50.972,50.9006,50.9244,26203.0
2017-09-26 10:40:00,64.25,64.27,64.19,64.2,35340.0,50.9244,50.9403,50.8769,50.8848,35340.0
2017-09-26 10:45:00,64.2,64.22,64.16,64.22,48526.0,50.8848,50.9006,50.8531,50.9006,48526.0
2017-09-26 10:50:00,64.21,64.28,64.15,64.16,28402.0,50.8927,50.9482,50.8452,50.8531,28402.0
2017-09-26 10:55:00,64.16,64.22,64.1,64.21,51696.0,50.8531,50.9006,50.8055,50.8927,51696.0
2017-09-26 11:00:00,64.21,64.25,64.2,64.23,38613.0,50.8927,50.9244,50.8848,50.9086,38613.0
2017-09-26 11:05:00,64.23,64.27,64.2,64.26,25924.0,50.9086,50.9403,50.8848,50.9323,25924.0
2017-09-26 11:10:00,64.26,64.27,64.12,64.15,39458.0,50.9323,50.9403,50.8214,50.8452,39458.0
2017-09-26 11:15:00,64.15,64.16,64.09,64.16,19829.0,50.8452,50.8531,50.7976,50.8531,19829.0
2017-09-26 11:20:00,64.16,64.28,64.16,64.25,16974.0,50.8531,50.9482,50.8531,50.9244,16974.0
2017-09-26 11:25:00,64.24,64.26,64.11,64.14,44227.0,50.9165,50.9323,50.8135,50.8372,44227.0
2017-09-26 11:30:00,64.13,64.21,64.12,64.17,50614.0,50.8293,50.8927,50.8214,50.861,50614.0
2017-09-26 11:35:00,64.17,64.21,64.15,64.17,21686.0,50.861,50.8927,50.8452,50.861,21686.0
2017-09-26 11:40:00,64.16,64.18,64.12,64.18,10088.0,50.8531,50.8689,50.8214,50.8689,10088.0
2017-09-26 11:45:00,64.19,64.22,64.14,64.15,14544.0,50.8769,50.9006,50.8372,50.8452,14544.0
2017-09-26 11:50:00,64.16,64.22,64.15,64.16,18038.0,50.8531,50.9006,50.8452,50.8531,18038.0
2017-09-26 11:55:00,64.17,64.27,64.16,64.27,16503.0,50.861,50.9403,50.8531,50.9403,16503.0
2017-09-26 12:00:00,64.27,64.3,64.23,64.27,14369.0,50.9403,50.964,50.9086,50.9403,14369.0
2017-09-26 12:05:00,64.27,64.27,64.18,64.21,9725.0,50.9403,50.9403,50.8689,50.8927,9725.0
2017-09-26 12:10:00,64.21,64.23,64.17,64.19,20898.0,50.8927,50.9086,50.861,50.8769,20898.0
2017-09-26 12:15:00,64.2,64.2,64.14,64.17,16617.0,50.8848,50.8848,50.8372,50.861,16617.0
2017-09-26 12:20:00,64.17,64.2,64.15,64.18,14079.0,50.861,50.8848,50.8452,50.8689,14079.0
2017-09-26 12:25:00,64.19,64.24,64.17,64.22,17828.0,50.8769,50.9165,50.861,50.9006,17828.0
2017-09-26 12:30:00,64.22,64.29,64.22,64.27,12826.0,50.9006,50.9561,50.9006,50.9403,12826.0
2017-09-26 12:35:00,64.27,64.28,64.17,64.19,16233.0,50.9403,50.9482,50.861,50.8769,16233.0
2017-09-26 12:40:00,64.2,64.27,64.2,64.23,21783.0,50.8848,50.9403,50.8848,50.9086,21783.0
2017-09-26 12:45:00,64.23,64.25,64.19,64.25,15612.0,50.9086,50.9244,50.8769,50.9244,15612.0
2017-09-26 12:50:00,64.25,64.26,64.22,64.26,8253.0,50.9244,50.9323,50.9006,50.9323,8253.0
2017-09-26 12:55:00,64.25,64.28,64.16,64.17,13486.0,50.9244,50.9482,50.8531,50.861,13486.0
2017-09-26 13:00:00,64.18,64.19,64.13,64.13,16860.0,50.8689,50.8769,50.8293,50.8293,16860.0
2017-09-26 13:05:00,64.13,64.22,64.12,64.22,15036.0,50.8293,50.9006,50.8214,50.9006,15036.0
2017-09-26 13:10:00,64.22,64.24,64.16,64.18,13632.0,50.9006,50.9165,50.8531,50.8689,13632.0
2017-09-26 13:15:00,64.18,64.21,64.15,64.15,16209.0,50.8689,50.8927,50.8452,50.8452,16209.0
2017-09-26 13:20:00,64.16,64.17,64.13,64.14,11393.0,50.8531,50.861,50.8293,50.8372,11393.0
2017-09-26 13:25:00,64.14,64.19,64.14,64.16,13682.0,50.8372,50.8769,50.8372,50.8531,13682.0
2017-09-26 13:30:00,64.16,64.2,64.14,64.16,12921.0,50.8531,50.8848,50.8372,50.8531,12921.0
2017-09-26 13:35:00,64.15,64.18,64.15,64.17,19512.0,50.8452,50.8689,50.8452,50.861,19512.0
2017-09-26 13:40:00,64.17,64.21,64.16,64.21,26499.0,50.861,50.8927,50.8531,50.8927,26499.0
2017-09-26 13:45:00,64.22,64.24,64.19,64.2,18234.0,50.9006,50.9165,50.8769,50.8848,18234.0
2017-09-26 13:50:00,64.2,64.3,64.2,64.27,47390.0,50.8848,50.964,50.8848,50.9403,47390.0
2017-09-26 13:55:00,64.27,64.42,64.27,64.37,32429.0,50.9403,51.0592,50.9403,51.0195,32429.0
2017-09-26 14:00:00,64.37,64.48,64.36,64.47,28825.0,51.0195,51.1067,51.0116,51.0988,28825.0
2017-09-26 14:05:00,64.46,64.5,64.45,64.47,34640.0,51.0909,51.1226,51.0829,51.0988,34640.0
2017-09-26 14:10:00,64.47,64.49,64.4,64.42,47591.0,51.0988,51.1146,51.0433,51.0592,47591.0
2017-09-26 14:15:00,64.43,64.46,64.43,64.44,19457.0,51.0671,51.0909,51.0671,51.075,19457.0
2017-09-26 14:20:00,64.44,64.52,64.44,64.52,20568.0,51.075,51.1384,51.075,51.1384,20568.0
2017-09-26 14:25:00,64.52,64.57,64.5,64.55,31278.0,51.1384,51.1781,51.1226,51.1622,31278.0
2017-09-26 14:30:00,64.55,64.58,64.52,64.55,19431.0,51.1622,51.186,51.1384,51.1622,19431.0
2017-09-26 14:35:00,64.56,64.59,64.54,64.59,23174.0,51.1701,51.1939,51.1543,51.1939,23174.0
2017-09-26 14:40:00,64.59,64.6,64.51,64.52,19531.0,51.1939,51.2018,51.1305,51.1384,19531.0
2017-09-26 14:45:00,64.52,64.59,64.52,64.59,22099.0,51.1384,51.1939,51.1384,51.1939,22099.0
2017-09-26 14:50:00,64.58,64.62,64.53,64.62,21817.0,51.186,51.2177,51.1463,51.2177,21817.0
2017-09-26 14:55:00,64.63,64.65,64.59,64.61,38679.0,51.2256,51.2415,51.1939,51.2098,38679.0
2017-09-26 15:00:00,64.61,64.61,64.55,64.57,23344.0,51.2098,51.2098,51.1622,51.1781,23344.0
2017-09-26 15:05:00,64.57,64.58,64.53,64.54,20832.0,51.1781,51.186,51.1463,51.1543,20832.0
2017-09-26 15:10:00,64.55,64.56,64.52,64.53,24241.0,51.1622,51.1701,51.1384,51.1463,24241.0
2017-09-26 15:15:00,64.52,64.53,64.48,64.51,19130.0,51.1384,51.1463,51.1067,51.1305,19130.0
2017-09-26 15:20:00,64.5,64.56,64.5,64.52,24874.0,51.1226,51.1701,51.1226,51.1384,24874.0
2017-09-26 15:25:00,64.52,64.57,64.51,64.57,17868.0,51.1384,51.1781,51.1305,51.1781,17868.0
2017-09-26 15:30:00,64.56,64.58,64.52,64.58,37196.0,51.1701,51.186,51.1384,51.186,37196.0
2017-09-26 15:35:00,64.58,64.6,64.53,64.54,38833.0,51.186,51.2018,51.1463,51.1543,38833.0
2017-09-26 15:40:00,64.55,64.58,64.54,64.56,50136.0,51.1622,51.186,51.1543,51.1701,50136.0
2017-09-26 15:45:00,64.57,64.58,64.53,64.53,42283.0,51.1781,51.186,51.1463,51.1463,42283.0
2017-09-26 15:50:00,64.53,64.57,64.51,64.51,86993.0,51.1463,51.1781,51.1305,51.1305,86993.0
2017-09-26 15:55:00,64.52,64.52,64.41,64.44,262871.0,51.1384,51.1384,51.0512,51.075,262871.0
2017-09-27 09:30:00,64.53,64.87,64.4,64.85,86338.0,51.1463,51.4158,51.0433,51.4,86338.0
2017-09-27 09:35:00,64.86,64.9,64.53,64.61,28246.0,51.4079,51.4396,51.1463,51.2098,28246.0
2017-09-27 09:40:00,64.61,64.61,64.48,64.6,55485.0,51.2098,51.2098,51.1067,51.2018,55485.0
2017-09-27 09:45:00,64.6,64.63,64.27,64.38,86793.0,51.2018,51.2256,50.9403,51.0275,86793.0
2017-09-27 09:50:00,64.37,64.48,64.24,64.48,77426.0,51.0195,51.1067,50.9165,51.1067,77426.0
2017-09-27 09:55:00,64.47,64.58,64.46,64.55,42282.0,51.0988,51.186,51.0909,51.1622,42282.0
2017-09-27 10:00:00,64.56,64.66,64.55,64.56,48979.0,51.1701,51.2494,51.1622,51.1701,48979.0
2017-09-27 10:05:00,64.56,64.64,64.5,64.64,43592.0,51.1701,51.2335,51.1226,51.2335,43592.0
2017-09-27 10:10:00,64.67,64.8,64.67,64.75,30463.0,51.2573,51.3603,51.2573,51.3207,30463.0
2017-09-27 10:15:00,64.74,64.78,64.57,64.59,45929.0,51.3128,51.3445,51.1781,51.1939,45929.0
2017-09-27 10:20:00,64.58,64.63,64.56,64.59,25674.0,51.186,51.2256,51.1701,51.1939,25674.0
2017-09-27 10:25:00,64.6,64.66,64.59,64.66,32670.0,51.2018,51.2494,51.1939,51.2494,32670.0
2017-09-27 10:30:00,64.67,64.71,64.37,64.43,47569.0,51.2573,51.289,51.0195,51.0671,47569.0
2017-09-27 10:35:00,64.41,64.73,64.41,64.68,38776.0,51.0512,51.3049,51.0512,51.2652,38776.0
2017-09-27 10:40:00,64.68,64.82,64.52,64.56,79615.0,51.2652,51.3762,51.1384,51.1701,79615.0
2017-09-27 10:45:00,64.54,64.59,64.46,64.51,26188.0,51.1543,51.1939,51.0909,51.1305,26188.0
2017-09-27 10:50:00,64.51,64.63,64.45,64.63,41093.0,51.1305,51.2256,51.0829,51.2256,41093.0
2017-09-27 10:55:00,64.62,64.76,64.62,64.65,31547.0,51.2177,51.3286,51.2177,51.2415,31547.0
2017-09-27 11:00:00,64.63,64.64,64.41,64.44,44499.0,51.2256,51.2335,51.0512,51.075,44499.0
2017-09-27 11:05:00,64.45,64.64,64.45,64.58,30556.0,51.0829,51.2335,51.0829,51.186,30556.0
2017-09-27 11:10:00,64.58,64.6,64.48,64.55,26422.0,51.186,51.2018,51.1067,51.1622,26422.0
2017-09-27 11:15:00,64.56,64.6,64.5,64.55,26164.0,51.1701,51.2018,51.1226,51.1622,26164.0
2017-09-27 11:20:00,64.55,64.56,64.47,64.56,28213.0,51.1622,51.1701,51.0988,51.1701,28213.0
2017-09-27 11:25:00,64.56,64.72,64.54,64.72,28092.0,51.1701,51.2969,51.1543,51.2969,28092.0
2017-09-27 11:30:00,64.73,64.82,64.68,64.82,27828.0,51.3049,51.3762,51.2652,51.3762,27828.0
2017-09-27 11:35:00,64.82,64.85,64.78,64.81,22854.0,51.3762,51.4,51.3445,51.3683,22854.0
2017-09-27 11:40:00,64.81,64.85,64.8,64.83,25599.0,51.3683,51.4,51.3603,51.3841,25599.0
2017-09-27 11:45:00,64.84,64.89,64.81,64.88,25629.0,51.3921,51.4317,51.3683,51.4238,25629.0
2017-09-27 11:50:00,64.88,64.9,64.81,64.89,22882.0,51.4238,51.4396,51.3683,51.4317,22882.0
2017-09-27 11:55:00,64.89,64.96,64.87,64.96,36485.0,51.4317,51.4872,51.4158,51.4872,36485.0
2017-09-27 12:00:00,64.96,64.98,64.79,64.83,34955.0,51.4872,51.503,51.3524,51.3841,34955.0
2017-09-27 12:05:00,64.82,64.86,64.73,64.73,43693.0,51.3762,51.4079,51.3049,51.3049,43693.0
2017-09-27 12:10:00,64.72,64.83,64.72,64.83,22236.0,51.2969,51.3841,51.2969,51.3841,22236.0
2017-09-27 12:15:00,64.83,64.83,64.73,64.76,16257.0,51.3841,51.3841,51.3049,51.3286,16257.0
2017-09-27 12:20:00,64.76,64.8,64.76,64.78,16120.0,51.3286,51.3603,51.3286,51.3445,16120.0
2017-09-27 12:25:00,64.79,64.8,64.75,64.8,23581.0,51.3524,51.3603,51.3207,51.3603,23581.0
2017-09-27 12:30:00,64.8,64.84,64.77,64.8,13797.0,51.3603,51.3921,51.3366,51.3603,13797.0
2017-09-27 12:35:00,64.81,64.87,64.8,64.85,21902.0,51.3683,51.4158,51.3603,51.4,21902.0
2017-09-27 12:40:00,64.85,64.94,64.83,64.92,22070.0,51.4,51.4713,51.3841,51.4555,22070.0
2017-09-27 12:45:00,64.91,64.96,64.88,64.96,17376.0,51.4475,51.4872,51.4238,51.4872,17376.0
2017-09-27 12:50:00,64.96,65.0,64.93,64.97,31743.0,51.4872,51.5189,51.4634,51.4951,31743.0
2017-09-27 12:55:00,64.96,64.96,64.91,64.96,16729.0,51.4872,51.4872,51.4475,51.4872,16729.0
2017-09-27 13:00:00,64.97,65.02,64.96,65.0,37641.0,51.4951,51.5347,51.4872,51.5189,37641.0
2017-09-27 13:05:00,65.0,65.01,64.92,64.97,19247.0,51.5189,51.5268,51.4555,51.4951,19247.0
2017-09-27 13:10:00,64.96,64.99,64.93,64.98,13921.0,51.4872,51.5109,51.4634,51.503,13921.0
2017-09-27 13:15:00,64.97,65.0,64.9,64.91,18224.0,51.4951,51.5189,51.4396,51.4475,18224.0
2017-09-27 13:20:00,64.91,64.97,64.91,64.96,18473.0,51.4475,51.4951,51.4475,51.4872,18473.0
2017-09-27 13:25:00,64.95,64.96,64.91,64.92,12609.0,51.4792,51.4872,51.4475,51.4555,12609.0
2017-09-27 13:30:00,64.92,64.94,64.83,64.83,15742.0,51.4555,51.4713,51.3841,51.3841,15742.0
2017-09-27 13:35:00,64.83,64.9,64.81,64.89,17525.0,51.3841,51.4396,51.3683,51.4317,17525.0
2017-09-27 13:40:00,64.88,64.93,64.88,64.9,13159.0,51.4238,51.4634,51.4238,51.4396,13159.0
2017-09-27 13:45:00,64.91,64.91,64.78,64.78,29963.0,51.4475,51.4475,51.3445,51.3445,29963.0
2017-09-27 13:50:00,64.78,64.83,64.76,64.83,17042.0,51.3445,51.3841,51.3286,51.3841,17042.0
2017-09-27 13:55:00,64.83,64.92,64.82,64.89,26298.0,51.3841,51.4555,51.3762,51.4317,26298.0
2017-09-27 14:00:00,64.89,64.93,64.83,64.92,35705.0,51.4317,51.4634,51.3841,51.4555,35705.0
2017-09-27 14:05:00,64.92,64.94,64.87,64.94,32123.0,51.4555,51.4713,51.4158,51.4713,32123.0
2017-09-27 14:10:00,64.95,65.05,64.95,65.04,27174.0,51.4792,51.5585,51.4792,51.5506,27174.0
2017-09-27 14:15:00,65.03,65.1,65.01,65.06,51103.0,51.5426,51.5981,51.5268,51.5664,51103.0
2017-09-27 14:20:00,65.05,65.11,65.05,65.09,37305.0,51.5585,51.6061,51.5585,51.5902,37305.0
2017-09-27 14:25:00,65.09,65.14,65.08,65.13,28574.0,51.5902,51.6298,51.5823,51.6219,28574.0
2017-09-27 14:30:00,65.13,65.17,65.13,65.13,25112.0,51.6219,51.6536,51.6219,51.6219,25112.0
2017-09-27 14:35:00,65.14,65.16,65.12,65.15,30576.0,51.6298,51.6457,51.614,51.6378,30576.0
2017-09-27 14:40:00,65.15,65.17,65.1,65.12,20367.0,51.6378,51.6536,51.5981,51.614,20367.0
2017-09-27 14:45:00,65.13,65.16,65.11,65.11,22982.0,51.6219,51.6457,51.6061,51.6061,22982.0
2017-09-27 14:50:00,65.11,65.11,65.08,65.1,15203.0,51.6061,51.6061,51.5823,51.5981,15203.0
2017-09-27 14:55:00,65.09,65.12,65.01,65.02,34535.0,51.5902,51.614,51.5268,51.5347,34535.0
2017-09-27 15:00:00,65.03,65.11,65.03,65.08,23637.0,51.5426,51.6061,51.5426,51.5823,23637.0
2017-09-27 15:05:00,65.09,65.14,65.04,65.05,46340.0,51.5902,51.6298,51.5506,51.5585,46340.0
2017-09-27 15:10:00,65.05,65.06,65.0,65.02,34035.0,51.5585,51.5664,51.5189,51.5347,34035.0
2017-09-27 15:15:00,65.02,65.05,64.98,65.05,21106.0,51.5347,51.5585,51.503,51.5585,21106.0
2017-09-27 15:20:00,65.05,65.07,65.03,65.03,56707.0,51.5585,51.5743,51.5426,51.5426,56707.0
2017-09-27 15:25:00,65.03,65.06,65.02,65.05,33262.0,51.5426,51.5664,51.5347,51.5585,33262.0
2017-09-27 15:30:00,65.05,65.05,64.99,65.02,101377.0,51.5585,51.5585,51.5109,51.5347,101377.0
2017-09-27 15:35:00,65.02,65.06,65.01,65.03,72545.0,51.5347,51.5664,51.5268,51.5426,72545.0
2017-09-27 15:40:00,65.04,65.12,65.03,65.12,70358.0,51.5506,51.614,51.5426,51.614,70358.0
2017-09-27 15:45:00,65.12,65.2,65.09,65.17,60754.0,51.614,51.6774,51.5902,51.6536,60754.0
2017-09-27 15:50:00,65.16,65.18,65.13,65.16,72522.0,51.6457,51.6615,51.6219,51.6457,72522.0
2017-09-27 15:55:00,65.16,65.2,65.12,65.19,150541.0,51.6457,51.6774,51.614,51.6695,150541.0
2017-09-28 09:30:00,65.17,65.37,65.01,65.36,70765.0,51.6536,51.8121,51.5268,51.8042,70765.0
2017-09-28 09:35:00,65.36,65.65,65.36,65.54,38754.0,51.8042,52.0341,51.8042,51.9469,38754.0
2017-09-28 09:40:00,65.55,65.67,65.53,65.63,69116.0,51.9548,52.0499,51.9389,52.0182,69116.0
2017-09-28 09:45:00,65.63,65.7,65.6,65.69,79145.0,52.0182,52.0737,51.9944,52.0658,79145.0
2017-09-28 09:50:00,65.67,65.68,65.55,65.61,38744.0,52.0499,52.0578,51.9548,52.0024,38744.0
2017-09-28 09:55:00,65.6,65.68,65.52,65.53,67613.0,51.9944,52.0578,51.931,51.9389,67613.0
2017-09-28 10:00:00,65.54,65.61,65.42,65.44,75459.0,51.9469,52.0024,51.8518,51.8676,75459.0
2017-09-28 10:05:00,65.44,65.53,65.24,65.26,134395.0,51.8676,51.9389,51.7091,51.7249,134395.0
2017-09-28 10:10:00,65.26,65.33,65.13,65.23,48130.0,51.7249,51.7804,51.6219,51.7012,48130.0
2017-09-28 10:15:00,65.2,65.31,65.18,65.18,30668.0,51.6774,51.7646,51.6615,51.6615,30668.0
2017-09-28 10:20:00,65.18,65.3,65.16,65.21,37424.0,51.6615,51.7566,51.6457,51.6853,37424.0
2017-09-28 10:25:00,65.2,65.25,65.15,65.16,32135.0,51.6774,51.717,51.6378,51.6457,32135.0
2017-09-28 10:30:00,65.15,65.26,65.15,65.23,78260.0,51.6378,51.7249,51.6378,51.7012,78260.0
2017-09-28 10:35:00,65.24,65.27,65.22,65.24,50968.0,51.7091,51.7329,51.6932,51.7091,50968.0
2017-09-28 10:40:00,65.23,65.37,65.23,65.36,53065.0,51.7012,51.8121,51.7012,51.8042,53065.0
2017-09-28 10:45:00,65.36,65.39,65.31,65.32,61791.0,51.8042,51.828,51.7646,51.7725,61791.0
2017-09-28 10:50:00,65.32,65.35,65.16,65.16,20151.0,51.7725,51.7963,51.6457,51.6457,20151.0
2017-09-28 10:55:00,65.16,65.19,65.1,65.17,25052.0,51.6457,51.6695,51.5981,51.6536,25052.0
2017-09-28 11:00:00,65.17,65.19,65.1,65.17,14338.0,51.6536,51.6695,51.5981,51.6536,14338.0
2017-09-28 11:05:00,65.11,65.22,65.1,65.16,16738.0,51.6061,51.6932,51.5981,51.6457,16738.0
2017-09-28 11:10:00,65.16,65.22,65.13,65.22,25227.0,51.6457,51.6932,51.6219,51.6932,25227.0
2017-09-28 11:15:00,65.22,65.22,65.04,65.05,30953.0,51.6932,51.6932,51.5506,51.5585,30953.0
2017-09-28 11:20:00,65.03,65.04,64.93,64.98,31851.0,51.5426,51.5506,51.4634,51.503,31851.0
2017-09-28 11:25:00,64.99,65.03,64.92,64.96,48856.0,51.5109,51.5426,51.4555,51.4872,48856.0
2017-09-28 11:30:00,64.96,65.13,64.96,65.1,24980.0,51.4872,51.6219,51.4872,51.5981,24980.0
2017-09-28 11:35:00,65.1,65.14,65.06,65.09,20444.0,51.5981,51.6298,51.5664,51.5902,20444.0
2017-09-28 11:40:00,65.09,65.22,65.09,65.16,32473.0,51.5902,51.6932,51.5902,51.6457,32473.0
2017-09-28 11:45:00,65.15,65.17,65.11,65.14,28123.0,51.6378,51.6536,51.6061,51.6298,28123.0
2017-09-28 11:50:00,65.14,65.17,64.99,65.02,51790.0,51.6298,51.6536,51.5109,51.5347,51790.0
2017-09-28 11:55:00,65.02,65.05,64.95,64.97,21049.0,51.5347,51.5585,51.4792,51.4951,21049.0
2017-09-28 12:00:00,64.95,64.97,64.86,64.94,29815.0,51.4792,51.4951,51.4079,51.4713,29815.0
2017-09-28 12:05:00,64.94,65.07,64.93,65.04,27895.0,51.4713,51.5743,51.4634,51.5506,27895.0
2017-09-28 12:10:00,65.03,65.09,64.97,65.02,29196.0,51.5426,51.5902,51.4951,51.5347,29196.0
2017-09-28 12:15:00,65.01,65.12,65.01,65.08,23153.0,51.5268,51.614,51.5268,51.5823,23153.0
2017-09-28 12:20:00,65.07,65.09,65.02,65.05,21475.0,51.5743,51.5902,51.5347,51.5585,21475.0
2017-09-28 12:25:00,65.04,65.14,65.01,65.13,25213.0,51.5506,51.6298,51.5268,51.6219,25213.0
2017-09-28 12:30:00,65.13,65.17,65.08,65.14,21399.0,51.6219,51.6536,51.5823,51.6298,21399.0
2017-09-28 12:35:00,65.14,65.23,65.13,65.21,22085.0,51.6298,51.7012,51.6219,51.6853,22085.0
2017-09-28 12:40:00,65.21,65.29,65.2,65.28,18987.0,51.6853,51.7487,51.6774,51.7408,18987.0
2017-09-28 12:45:00,65.27,65.28,65.12,65.12,12598.0,51.7329,51.7408,51.614,51.614,12598.0
2017-09-28 12:50:00,65.11,65.17,65.08,65.17,17661.0,51.6061,51.6536,51.5823,51.6536,17661.0
2017-09-28 12:55:00,65.17,65.22,65.15,65.17,14437.0,51.6536,51.6932,51.6378,51.6536,14437.0
2017-09-28 13:00:00,65.18,65.2,65.11,65.12,15644.0,51.6615,51.6774,51.6061,51.614,15644.0
2017-09-28 13:05:00,65.12,65.17,65.06,65.09,15431.0,51.614,51.6536,51.5664,51.5902,15431.0
2017-09-28 13:10:00,65.08,65.15,65.08,65.1,12163.0,51.5823,51.6378,51.5823,51.5981,12163.0
2017-09-28 13:15:00,65.09,65.18,65.09,65.17,12674.0,51.5902,51.6615,51.5902,51.6536,12674.0
2017-09-28 13:20:00,65.17,65.19,65.09,65.1,15255.0,51.6536,51.6695,51.5902,51.5981,15255.0
2017-09-28 13:25:00,65.1,65.19,65.09,65.19,25891.0,51.5981,51.6695,51.5902,51.6695,25891.0
2017-09-28 13:30:00,65.18,65.2,65.15,65.19,12208.0,51.6615,51.6774,51.6378,51.6695,12208.0
2017-09-28 13:35:00,65.19,65.21,65.13,65.18,24174.0,51.6695,51.6853,51.6219,51.6615,24174.0
2017-09-28 13:40:00,65.17,65.21,65.13,65.14,11426.0,51.6536,51.6853,51.6219,51.6298,11426.0
2017-09-28 13:45:00,65.14,65.17,65.12,65.14,16085.0,51.6298,51.6536,51.614,51.6298,16085.0
2017-09-28 13:50:00,65.13,65.13,65.05,65.06,22271.0,51.6219,51.6219,51.5585,51.5664,22271.0
2017-09-28 13:55:00,65.07,65.08,65.03,65.04,21686.0,51.5743,51.5823,51.5426,51.5506,21686.0
2017-09-28 14:00:00,65.03,65.1,65.03,65.08,17105.0,51.5426,51.5981,51.5426,51.5823,17105.0
2017-09-28 14:05:00,65.07,65.09,65.05,65.06,14772.0,51.5743,51.5902,51.5585,51.5664,14772.0
2017-09-28 14:10:00,65.07,65.1,65.02,65.06,25770.0,51.5743,51.5981,51.5347,51.5664,25770.0
2017-09-28 14:15:00,65.07,65.07,65.01,65.05,19505.0,51.5743,51.5743,51.5268,51.5585,19505.0
2017-09-28 14:20:00,65.05,65.05,64.98,65.04,22269.0,51.5585,51.5585,51.503,51.5506,22269.0
2017-09-28 14:25:00,65.05,65.09,65.04,65.07,20712.0,51.5585,51.5902,51.5506,51.5743,20712.0
2017-09-28 14:30:00,65.06,65.12,65.06,65.09,17408.0,51.5664,51.614,51.5664,51.5902,17408.0
2017-09-28 14:35:00,65.09,65.14,65.07,65.13,24645.0,51.5902,51.6298,51.5743,51.6219,24645.0
2017-09-28 14:40:00,65.14,65.15,65.1,65.11,12739.0,51.6298,51.6378,51.5981,51.6061,12739.0
2017-09-28 14:45:00,65.11,65.12,65.08,65.09,11915.0,51.6061,51.614,51.5823,51.5902,11915.0
2017-09-28 14:50:00,65.09,65.17,65.08,65.14,26129.0,51.5902,51.6536,51.5823,51.6298,26129.0
2017-09-28 14:55:00,65.14,65.15,65.05,65.06,26284.0,51.6298,51.6378,51.5585,51.5664,26284.0
2017-09-28 15:00:00,65.06,65.09,65.04,65.08,23123.0,51.5664,51.5902,51.5506,51.5823,23123.0
2017-09-28 15:05:00,65.09,65.16,65.08,65.14,30774.0,51.5902,51.6457,51.5823,51.6298,30774.0
2017-09-28 15:10:00,65.14,65.17,65.06,65.1,25663.0,51.6298,51.6536,51.5664,51.5981,25663.0
2017-09-28 15:15:00,65.1,65.1,65.01,65.01,21203.0,51.5981,51.5981,51.5268,51.5268,21203.0
2017-09-28 15:20:00,65.02,65.02,64.96,64.96,40663.0,51.5347,51.5347,51.4872,51.4872,40663.0
2017-09-28 15:25:00,64.96,65.06,64.96,65.0,39677.0,51.4872,51.5664,51.4872,51.5189,39677.0
2017-09-28 15:30:00,65.0,65.05,64.99,65.02,31402.0,51.5189,51.5585,51.5109,51.5347,31402.0
2017-09-28 15:35:00,65.02,65.04,64.97,65.0,37563.0,51.5347,51.5506,51.4951,51.5189,37563.0
2017-09-28 15:40:00,65.0,65.11,65.0,65.11,52974.0,51.5189,51.6061,51.5189,51.6061,52974.0
2017-09-28 15:45:00,65.1,65.1,65.0,65.03,51997.0,51.5981,51.5981,51.5189,51.5426,51997.0
2017-09-28 15:50:00,65.02,65.04,64.93,64.94,87284.0,51.5347,51.5506,51.4634,51.4713,87284.0
2017-09-28 15:55:00,64.94,64.98,64.93,64.97,223880.0,51.4713,51.503,51.4634,51.4951,223880.0
2017-09-29 09:30:00,64.66,64.77,64.4,64.45,111974.0,51.2494,51.3366,51.0433,51.0829,111974.0
2017-09-29 09:35:00,64.46,64.51,64.37,64.41,27419.0,51.0909,51.1305,51.0195,51.0512,27419.0
2017-09-29 09:40:00,64.41,64.66,64.41,64.65,47251.0,51.0512,51.2494,51.0512,51.2415,47251.0
2017-09-29 09:45:00,64.64,64.65,64.41,64.46,22688.0,51.2335,51.2415,51.0512,51.0909,22688.0
2017-09-29 09:50:00,64.46,64.47,64.36,64.46,38374.0,51.0909,51.0988,51.0116,51.0909,38374.0
2017-09-29 09:55:00,64.46,64.47,64.38,64.47,29656.0,51.0909,51.0988,51.0275,51.0988,29656.0
2017-09-29 10:00:00,64.46,64.51,64.4,64.43,64647.0,51.0909,51.1305,51.0433,51.0671,64647.0
2017-09-29 10:05:00,64.41,64.44,64.29,64.29,39068.0,51.0512,51.075,50.9561,50.9561,39068.0
2017-09-29 10:10:00,64.3,64.35,64.26,64.29,38997.0,50.964,51.0037,50.9323,50.9561,38997.0
2017-09-29 10:15:00,64.29,64.33,64.29,64.29,24770.0,50.9561,50.9878,50.9561,50.9561,24770.0
2017-09-29 10:20:00,64.3,64.31,64.25,64.3,39418.0,50.964,50.972,50.9244,50.964,39418.0
2017-09-29 10:25:00,64.3,64.33,64.25,64.31,35721.0,50.964,50.9878,50.9244,50.972,35721.0
2017-09-29 10:30:00,64.31,64.43,64.31,64.41,39522.0,50.972,51.0671,50.972,51.0512,39522.0
2017-09-29 10:35:00,64.41,64.43,64.34,64.37,37943.0,51.0512,51.0671,50.9958,51.0195,37943.0
2017-09-29 10:40:00,64.37,64.41,64.35,64.36,29099.0,51.0195,51.0512,51.0037,51.0116,29099.0
2017-09-29 10:45:00,64.37,64.38,64.29,64.36,41251.0,51.0195,51.0275,50.9561,51.0116,41251.0
2017-09-29 10:50:00,64.36,64.48,64.35,64.48,25971.0,51.0116,51.1067,51.0037,51.1067,25971.0
2017-09-29 10:55:00,64.48,64.49,64.41,64.46,33005.0,51.1067,51.1146,51.0512,51.0909,33005.0
2017-09-29 11:00:00,64.45,64.56,64.45,64.52,36316.0,51.0829,51.1701,51.0829,51.1384,36316.0
2017-09-29 11:05:00,64.51,64.55,64.47,64.49,15499.0,51.1305,51.1622,51.0988,51.1146,15499.0
2017-09-29 11:10:00,64.49,64.51,64.47,64.49,18688.0,51.1146,51.1305,51.0988,51.1146,18688.0
2017-09-29 11:15:00,64.47,64.5,64.45,64.47,26150.0,51.0988,51.1226,51.0829,51.0988,26150.0
2017-09-29 11:20:00,64.47,64.48,64.4,64.41,28548.0,51.0988,51.1067,51.0433,51.0512,28548.0
2017-09-29 11:25:00,64.42,64.42,64.38,64.38,13658.0,51.0592,51.0592,51.0275,51.0275,13658.0
2017-09-29 11:30:00,64.37,64.37,64.29,64.32,36766.0,51.0195,51.0195,50.9561,50.9799,36766.0
2017-09-29 11:35:00,64.32,64.33,64.28,64.29,31203.0,50.9799,50.9878,50.9482,50.9561,31203.0
2017-09-29 11:40:00,64.29,64.38,64.28,64.32,27639.0,50.9561,51.0275,50.9482,50.9799,27639.0
2017-09-29 11:45:00,64.33,64.33,64.24,64.25,18001.0,50.9878,50.9878,50.9165,50.9244,18001.0
2017-09-29 11:50:00,64.24,64.3,64.24,64.28,17730.0,50.9165,50.964,50.9165,50.9482,17730.0
2017-09-29 11:55:00,64.28,64.3,64.26,64.28,18630.0,50.9482,50.964,50.9323,50.9482,18630.0
2017-09-29 12:00:00,64.28,64.37,64.28,64.36,17016.0,50.9482,51.0195,50.9482,51.0116,17016.0
2017-09-29 12:05:00,64.37,64.47,64.37,64.44,12583.0,51.0195,51.0988,51.0195,51.075,12583.0
2017-09-29 12:10:00,64.44,64.45,64.38,64.38,33316.0,51.075,51.0829,51.0275,51.0275,33316.0
2017-09-29 12:15:00,64.38,64.39,64.36,64.39,14727.0,51.0275,51.0354,51.0116,51.0354,14727.0
2017-09-29 12:20:00,64.39,64.43,64.39,64.4,12885.0,51.0354,51.0671,51.0354,51.0433,12885.0
2017-09-29 12:25:00,64.39,64.42,64.38,64.42,14662.0,51.0354,51.0592,51.0275,51.0592,14662.0
2017-09-29 12:30:00,64.42,64.45,64.41,64.45,12037.0,51.0592,51.0829,51.0512,51.0829,12037.0
2017-09-29 12:35:00,64.45,64.47,64.42,64.42,17742.0,51.0829,51.0988,51.0592,51.0592,17742.0
2017-09-29 12:40:00,64.42,64.43,64.38,64.38,11368.0,51.0592,51.0671,51.0275,51.0275,11368.0
2017-09-29 12:45:00,64.38,64.4,64.35,64.36,18840.0,51.0275,51.0433,51.0037,51.0116,18840.0
2017-09-29 12:50:00,64.36,64.37,64.3,64.32,13546.0,51.0116,51.0195,50.964,50.9799,13546.0
2017-09-29 12:55:00,64.32,64.33,64.29,64.32,18933.0,50.9799,50.9878,50.9561,50.9799,18933.0
2017-09-29 13:00:00,64.33,64.33,64.28,64.28,15650.0,50.9878,50.9878,50.9482,50.9482,15650.0
2017-09-29 13:05:00,64.29,64.32,64.28,64.29,17466.0,50.9561,50.9799,50.9482,50.9561,17466.0
2017-09-29 13:10:00,64.28,64.29,64.22,64.23,32699.0,50.9482,50.9561,50.9006,50.9086,32699.0
2017-09-29 13:15:00,64.23,64.24,64.19,64.21,18464.0,50.9086,50.9165,50.8769,50.8927,18464.0
2017-09-29 13:20:00,64.21,64.22,64.16,64.16,11155.0,50.8927,50.9006,50.8531,50.8531,11155.0
2017-09-29 13:25:00,64.17,64.23,64.16,64.2,28553.0,50.861,50.9086,50.8531,50.8848,28553.0
2017-09-29 13:30:00,64.21,64.23,64.19,64.22,34336.0,50.8927,50.9086,50.8769,50.9006,34336.0
2017-09-29 13:35:00,64.22,64.25,64.22,64.23,16089.0,50.9006,50.9244,50.9006,50.9086,16089.0
2017-09-29 13:40:00,64.22,64.24,64.19,64.19,18142.0,50.9006,50.9165,50.8769,50.8769,18142.0
2017-09-29 13:45:00,64.19,64.23,64.17,64.21,14879.0,50.8769,50.9086,50.861,50.8927,14879.0
2017-09-29 13:50:00,64.21,64.26,64.2,64.26,20380.0,50.8927,50.9323,50.8848,50.9323,20380.0
2017-09-29 13:55:00,64.26,64.28,64.22,64.26,40817.0,50.9323,50.9482,50.9006,50.9323,40817.0
2017-09-29 14:00:00,64.26,64.26,64.2,64.22,15972.0,50.9323,50.9323,50.8848,50.9006,15972.0
2017-09-29 14:05:00,64.21,64.26,64.21,64.22,32370.0,50.8927,50.9323,50.8927,50.9006,32370.0
2017-09-29 14:10:00,64.23,64.25,64.21,64.23,14969.0,50.9086,50.9244,50.8927,50.9086,14969.0
2017-09-29 14:15:00,64.23,64.27,64.23,64.27,29699.0,50.9086,50.9403,50.9086,50.9403,29699.0
2017-09-29 14:20:00,64.27,64.32,64.27,64.3,18609.0,50.9403,50.9799,50.9403,50.964,18609.0
2017-09-29 14:25:00,64.3,64.35,64.29,64.34,19890.0,50.964,51.0037,50.9561,50.9958,19890.0
2017-09-29 14:30:00,64.34,64.37,64.33,64.35,15780.0,50.9958,51.0195,50.9878,51.0037,15780.0
2017-09-29 14:35:00,64.34,64.35,64.32,64.33,16890.0,50.9958,51.0037,50.9799,50.9878,16890.0
2017-09-29 14:40:00,64.34,64.34,64.3,64.3,24032.0,50.9958,50.9958,50.964,50.964,24032.0
2017-09-29 14:45:00,64.3,64.32,64.29,64.31,24331.0,50.964,50.9799,50.9561,50.972,24331.0
2017-09-29 14:50:00,64.3,64.32,64.27,64.28,33259.0,50.964,50.9799,50.9403,50.9482,33259.0
2017-09-29 14:55:00,64.29,64.32,64.28,64.28,21683.0,50.9561,50.9799,50.9482,50.9482,21683.0
2017-09-29 15:00:00,64.28,64.28,64.23,64.24,22432.0,50.9482,50.9482,50.9086,50.9165,22432.0
2017-09-29 15:05:00,64.25,64.29,64.24,64.29,14188.0,50.9244,50.9561,50.9165,50.9561,14188.0
2017-09-29 15:10:00,64.28,64.29,64.24,64.25,20927.0,50.9482,50.9561,50.9165,50.9244,20927.0
2017-09-29 15:15:00,64.26,64.29,64.25,64.26,30750.0,50.9323,50.9561,50.9244,50.9323,30750.0
2017-09-29 15:20:00,64.27,64.27,64.24,64.26,20165.0,50.9403,50.9403,50.9165,50.9323,20165.0
2017-09-29 15:25:00,64.26,64.26,64.23,64.23,29882.0,50.9323,50.9323,50.9086,50.9086,29882.0
2017-09-29 15:30:00,64.24,64.26,64.2,64.22,40911.0,50.9165,50.9323,50.8848,50.9006,40911.0
2017-09-29 15:35:00,64.23,64.31,64.23,64.29,35082.0,50.9086,50.972,50.9086,50.9561,35082.0
2017-09-29 15:40:00,64.29,64.29,64.21,64.22,44253.0,50.9561,50.9561,50.8927,50.9006,44253.0
2017-09-29 15:45:00,64.21,64.22,64.16,64.22,87568.0,50.8927,50.9006,50.8531,50.9006,87568.0
2017-09-29 15:50:00,64.21,64.22,64.15,64.15,76182.0,50.8927,50.9006,50.8452,50.8452,76182.0
2017-09-29 15:55:00,64.15,64.22,64.14,64.2,294214.0,50.8452,50.9006,50.8372,50.8848,294214.0
2017-10-02 09:30:00,63.81,63.84,63.47,63.67,102347.0,50.5757,50.5995,50.3062,50.4647,102347.0
2017-10-02 09:35:00,63.66,63.84,63.66,63.74,32059.0,50.4568,50.5995,50.4568,50.5202,32059.0
2017-10-02 09:40:00,63.75,63.84,63.63,63.72,36171.0,50.5281,50.5995,50.433,50.5043,36171.0
2017-10-02 09:45:00,63.71,63.73,63.58,63.69,52519.0,50.4964,50.5123,50.3934,50.4806,52519.0
2017-10-02 09:50:00,63.7,63.87,63.69,63.74,41703.0,50.4885,50.6232,50.4806,50.5202,41703.0
2017-10-02 09:55:00,63.75,63.9,63.7,63.89,20101.0,50.5281,50.647,50.4885,50.6391,20101.0
2017-10-02 10:00:00,63.89,63.9,63.75,63.77,22225.0,50.6391,50.647,50.5281,50.544,22225.0
2017-10-02 10:05:00,63.76,63.94,63.76,63.94,36165.0,50.536,50.6787,50.536,50.6787,36165.0
2017-10-02 10:10:00,63.95,64.04,63.95,63.96,44803.0,50.6866,50.758,50.6866,50.6946,44803.0
2017-10-02 10:15:00,63.97,64.02,63.97,64.01,53691.0,50.7025,50.7421,50.7025,50.7342,53691.0
2017-10-02 10:20:00,64.0,64.15,63.98,63.99,29907.0,50.7263,50.8452,50.7104,50.7183,29907.0
2017-10-02 10:25:00,64.0,64.01,63.93,63.94,19557.0,50.7263,50.7342,50.6708,50.6787,19557.0
2017-10-02 10:30:00,63.94,64.0,63.94,63.99,30641.0,50.6787,50.7263,50.6787,50.7183,30641.0
2017-10-02 10:35:00,63.98,64.01,63.93,63.95,47025.0,50.7104,50.7342,50.6708,50.6866,47025.0
2017-10-02 10:40:00,63.96,63.96,63.88,63.92,30209.0,50.6946,50.6946,50.6312,50.6629,30209.0
2017-10-02 10:45:00,63.92,63.93,63.88,63.9,18005.0,50.6629,50.6708,50.6312,50.647,18005.0
2017-10-02 10:50:00,63.9,64.03,63.9,63.99,28719.0,50.647,50.75,50.647,50.7183,28719.0
2017-10-02 10:55:00,64.0,64.0,63.87,63.91,27280.0,50.7263,50.7263,50.6232,50.6549,27280.0
2017-10-02 11:00:00,63.91,63.92,63.8,63.8,28166.0,50.6549,50.6629,50.5677,50.5677,28166.0
2017-10-02 11:05:00,63.81,63.83,63.79,63.8,18706.0,50.5757,50.5915,50.5598,50.5677,18706.0
2017-10-02 11:10:00,63.81,63.86,63.79,63.8,19510.0,50.5757,50.6153,50.5598,50.5677,19510.0
2017-10-02 11:15:00,63.8,63.8,63.66,63.72,25347.0,50.5677,50.5677,50.4568,50.5043,25347.0
2017-10-02 11:20:00,63.72,63.72,63.64,63.66,21442.0,50.5043,50.5043,50.4409,50.4568,21442.0
2017-10-02 11:25:00,63.66,63.66,63.58,63.64,32343.0,50.4568,50.4568,50.3934,50.4409,32343.0
2017-10-02 11:30:00,63.64,63.65,63.58,63.58,30853.0,50.4409,50.4489,50.3934,50.3934,30853.0
2017-10-02 11:35:00,63.59,63.73,63.58,63.72,24921.0,50.4013,50.5123,50.3934,50.5043,24921.0
2017-10-02 11:40:00,63.73,63.75,63.59,63.66,35455.0,50.5123,50.5281,50.4013,50.4568,35455.0
2017-10-02 11:45:00,63.69,63.79,63.69,63.74,25399.0,50.4806,50.5598,50.4806,50.5202,25399.0
2017-10-02 11:50:00,63.74,63.79,63.72,63.77,12943.0,50.5202,50.5598,50.5043,50.544,12943.0
2017-10-02 11:55:00,63.77,63.77,63.71,63.76,17989.0,50.544,50.544,50.4964,50.536,17989.0
2017-10-02 12:00:00,63.74,63.77,63.7,63.72,48681.0,50.5202,50.544,50.4885,50.5043,48681.0
2017-10-02 12:05:00,63.72,63.94,63.72,63.88,76307.0,50.5043,50.6787,50.5043,50.6312,76307.0
2017-10-02 12:10:00,63.87,64.0,63.83,64.0,67906.0,50.6232,50.7263,50.5915,50.7263,67906.0
2017-10-02 12:15:00,64.0,64.03,63.97,64.03,17399.0,50.7263,50.75,50.7025,50.75,17399.0
2017-10-02 12:20:00,64.03,64.03,63.94,63.98,20428.0,50.75,50.75,50.6787,50.7104,20428.0
2017-10-02 12:25:00,63.98,63.99,63.92,63.95,9724.0,50.7104,50.7183,50.6629,50.6866,9724.0
2017-10-02 12:30:00,63.96,63.99,63.95,63.96,14326.0,50.6946,50.7183,50.6866,50.6946,14326.0
2017-10-02 12:35:00,63.97,64.0,63.96,64.0,14241.0,50.7025,50.7263,50.6946,50.7263,14241.0
2017-10-02 12:40:00,64.0,64.04,63.96,63.97,20767.0,50.7263,50.758,50.6946,50.7025,20767.0
2017-10-02 12:45:00,63.98,64.02,63.97,63.99,20326.0,50.7104,50.7421,50.7025,50.7183,20326.0
2017-10-02 12:50:00,63.99,64.0,63.96,63.99,8435.0,50.7183,50.7263,50.6946,50.7183,8435.0
2017-10-02 12:55:00,63.98,64.03,63.98,63.98,20789.0,50.7104,50.75,50.7104,50.7104,20789.0
2017-10-02 13:00:00,63.98,63.98,63.9,63.92,12500.0,50.7104,50.7104,50.647,50.6629,12500.0
2017-10-02 13:05:00,63.92,63.93,63.9,63.92,8807.0,50.6629,50.6708,50.647,50.6629,8807.0
2017-10-02 13:10:00,63.93,63.93,63.9,63.92,10884.0,50.6708,50.6708,50.647,50.6629,10884.0
2017-10-02 13:15:00,63.92,63.95,63.91,63.93,12758.0,50.6629,50.6866,50.6549,50.6708,12758.0
2017-10-02 13:20:00,63.94,63.95,63.91,63.91,8475.0,50.6787,50.6866,50.6549,50.6549,8475.0
2017-10-02 13:25:00,63.91,63.97,63.9,63.96,11083.0,50.6549,50.7025,50.647,50.6946,11083.0
2017-10-02 13:30:00,63.96,63.98,63.94,63.97,18409.0,50.6946,50.7104,50.6787,50.7025,18409.0
2017-10-02 13:35:00,63.97,63.99,63.95,63.98,9796.0,50.7025,50.7183,50.6866,50.7104,9796.0
2017-10-02 13:40:00,63.99,64.02,63.98,64.01,47053.0,50.7183,50.7421,50.7104,50.7342,47053.0
2017-10-02 13:45:00,64.01,64.05,64.0,64.03,14865.0,50.7342,50.7659,50.7263,50.75,14865.0
2017-10-02 13:50:00,64.02,64.03,64.0,64.01,29869.0,50.7421,50.75,50.7263,50.7342,29869.0
2017-10-02 13:55:00,64.02,64.06,64.0,64.0,23726.0,50.7421,50.7738,50.7263,50.7263,23726.0
2017-10-02 14:00:00,64.0,64.0,63.94,63.94,17537.0,50.7263,50.7263,50.6787,50.6787,17537.0
2017-10-02 14:05:00,63.95,63.97,63.95,63.97,16801.0,50.6866,50.7025,50.6866,50.7025,16801.0
2017-10-02 14:10:00,63.96,63.97,63.9,63.9,18033.0,50.6946,50.7025,50.647,50.647,18033.0
2017-10-02 14:15:00,63.91,63.92,63.88,63.88,16176.0,50.6549,50.6629,50.6312,50.6312,16176.0
2017-10-02 14:20:00,63.89,63.94,63.88,63.91,21628.0,50.6391,50.6787,50.6312,50.6549,21628.0
2017-10-02 14:25:00,63.91,63.92,63.89,63.9,20454.0,50.6549,50.6629,50.6391,50.647,20454.0
2017-10-02 14:30:00,63.9,63.9,63.82,63.82,17669.0,50.647,50.647,50.5836,50.5836,17669.0
2017-10-02 14:35:00,63.83,63.88,63.82,63.87,14079.0,50.5915,50.6312,50.5836,50.6232,14079.0
2017-10-02 14:40:00,63.87,63.88,63.85,63.87,18005.0,50.6232,50.6312,50.6074,50.6232,18005.0
2017-10-02 14:45:00,63.88,63.91,63.86,63.88,18548.0,50.6312,50.6549,50.6153,50.6312,18548.0
2017-10-02 14:50:00,63.89,63.9,63.85,63.88,20664.0,50.6391,50.647,50.6074,50.6312,20664.0
2017-10-02 14:55:00,63.87,63.91,63.87,63.9,23232.0,50.6232,50.6549,50.6232,50.647,23232.0
2017-10-02 15:00:00,63.9,63.9,63.85,63.87,22431.0,50.647,50.647,50.6074,50.6232,22431.0
2017-10-02 15:05:00,63.88,63.9,63.87,63.89,16116.0,50.6312,50.647,50.6232,50.6391,16116.0
2017-10-02 15:10:00,63.9,63.96,63.89,63.94,23174.0,50.647,50.6946,50.6391,50.6787,23174.0
2017-10-02 15:15:00,63.94,63.95,63.91,63.95,27181.0,50.6787,50.6866,50.6549,50.6866,27181.0
2017-10-02 15:20:00,63.94,63.96,63.93,63.94,30270.0,50.6787,50.6946,50.6708,50.6787,30270.0
2017-10-02 15:25:00,63.95,64.0,63.94,64.0,20711.0,50.6866,50.7263,50.6787,50.7263,20711.0
2017-10-02 15:30:00,64.0,64.05,63.99,64.04,33740.0,50.7263,50.7659,50.7183,50.758,33740.0
2017-10-02 15:35:00,64.05,64.06,64.02,64.05,38942.0,50.7659,50.7738,50.7421,50.7659,38942.0
2017-10-02 15:40:00,64.05,64.11,64.04,64.11,25728.0,50.7659,50.8135,50.758,50.8135,25728.0
2017-10-02 15:45:00,64.11,64.11,64.0,64.0,46220.0,50.8135,50.8135,50.7263,50.7263,46220.0
2017-10-02 15:50:00,64.0,64.04,64.0,64.03,31216.0,50.7263,50.758,50.7263,50.75,31216.0
2017-10-02 15:55:00,64.03,64.11,64.02,64.1,73833.0,50.75,50.8135,50.7421,50.8055,73833.0
2017-10-03 09:30:00,64.1,64.14,63.94,63.99,51794.0,50.8055,50.8372,50.6787,50.7183,51794.0
2017-10-03 09:35:00,63.95,64.01,63.76,63.8,25656.0,50.6866,50.7342,50.536,50.5677,25656.0
2017-10-03 09:40:00,63.79,63.79,63.61,63.65,36196.0,50.5598,50.5598,50.4172,50.4489,36196.0
2017-10-03 09:45:00,63.67,63.86,63.65,63.85,27607.0,50.4647,50.6153,50.4489,50.6074,27607.0
2017-10-03 09:50:00,63.86,64.03,63.84,63.98,26885.0,50.6153,50.75,50.5995,50.7104,26885.0
2017-10-03 09:55:00,63.98,63.98,63.88,63.9,14452.0,50.7104,50.7104,50.6312,50.647,14452.0
2017-10-03 10:00:00,63.91,63.97,63.81,63.82,27080.0,50.6549,50.7025,50.5757,50.5836,27080.0
2017-10-03 10:05:00,63.81,63.92,63.81,63.86,10520.0,50.5757,50.6629,50.5757,50.6153,10520.0
2017-10-03 10:10:00,63.86,63.86,63.76,63.79,20718.0,50.6153,50.6153,50.536,50.5598,20718.0
2017-10-03 10:15:00,63.8,63.95,63.75,63.91,14014.0,50.5677,50.6866,50.5281,50.6549,14014.0
2017-10-03 10:20:00,63.91,63.92,63.83,63.84,14925.0,50.6549,50.6629,50.5915,50.5995,14925.0
2017-10-03 10:25:00,63.84,63.84,63.76,63.78,9961.0,50.5995,50.5995,50.536,50.5519,9961.0
2017-10-03 10:30:00,63.78,63.87,63.74,63.76,15983.0,50.5519,50.6232,50.5202,50.536,15983.0
2017-10-03 10:35:00,63.76,63.83,63.73,63.8,17308.0,50.536,50.5915,50.5123,50.5677,17308.0
2017-10-03 10:40:00,63.79,63.79,63.7,63.75,19414.0,50.5598,50.5598,50.4885,50.5281,19414.0
2017-10-03 10:45:00,63.74,63.77,63.71,63.76,14680.0,50.5202,50.544,50.4964,50.536,14680.0
2017-10-03 10:50:00,63.75,63.76,63.69,63.72,22063.0,50.5281,50.536,50.4806,50.5043,22063.0
2017-10-03 10:55:00,63.73,63.74,63.66,63.69,20561.0,50.5123,50.5202,50.4568,50.4806,20561.0
2017-10-03 11:00:00,63.69,63.74,63.67,63.74,19190.0,50.4806,50.5202,50.4647,50.5202,19190.0
2017-10-03 11:05:00,63.74,63.74,63.68,63.7,16448.0,50.5202,50.5202,50.4726,50.4885,16448.0
2017-10-03 11:10:00,63.7,63.75,63.67,63.74,18841.0,50.4885,50.5281,50.4647,50.5202,18841.0
2017-10-03 11:15:00,63.74,63.79,63.74,63.79,14866.0,50.5202,50.5598,50.5202,50.5598,14866.0
2017-10-03 11:20:00,63.78,63.8,63.75,63.75,12908.0,50.5519,50.5677,50.5281,50.5281,12908.0
2017-10-03 11:25:00,63.75,63.8,63.75,63.79,9016.0,50.5281,50.5677,50.5281,50.5598,9016.0
2017-10-03 11:30:00,63.78,63.84,63.77,63.83,7257.0,50.5519,50.5995,50.544,50.5915,7257.0
2017-10-03 11:35:00,63.83,63.87,63.81,63.85,15151.0,50.5915,50.6232,50.5757,50.6074,15151.0
2017-10-03 11:40:00,63.84,63.89,63.83,63.85,9112.0,50.5995,50.6391,50.5915,50.6074,9112.0
2017-10-03 11:45:00,63.86,63.91,63.86,63.88,11462.0,50.6153,50.6549,50.6153,50.6312,11462.0
2017-10-03 11:50:00,63.87,63.92,63.87,63.88,14303.0,50.6232,50.6629,50.6232,50.6312,14303.0
2017-10-03 11:55:00,63.89,63.9,63.84,63.84,6560.0,50.6391,50.647,50.5995,50.5995,6560.0
2017-10-03 12:00:00,63.84,63.85,63.79,63.81,18945.0,50.5995,50.6074,50.5598,50.5757,18945.0
2017-10-03 12:05:00,63.81,63.89,63.8,63.87,12834.0,50.5757,50.6391,50.5677,50.6232,12834.0
2017-10-03 12:10:00,63.88,63.88,63.83,63.84,19418.0,50.6312,50.6312,50.5915,50.5995,19418.0
2017-10-03 12:15:00,63.84,63.85,63.78,63.79,14746.0,50.5995,50.6074,50.5519,50.5598,14746.0
2017-10-03 12:20:00,63.78,63.81,63.78,63.78,11700.0,50.5519,50.5757,50.5519,50.5519,11700.0
2017-10-03 12:25:00,63.78,63.78,63.74,63.75,10729.0,50.5519,50.5519,50.5202,50.5281,10729.0
2017-10-03 12:30:00,63.75,63.76,63.73,63.76,16952.0,50.5281,50.536,50.5123,50.536,16952.0
2017-10-03 12:35:00,63.76,63.8,63.75,63.8,9445.0,50.536,50.5677,50.5281,50.5677,9445.0
2017-10-03 12:40:00,63.8,63.88,63.8,63.87,20356.0,50.5677,50.6312,50.5677,50.6232,20356.0
2017-10-03 12:45:00,63.88,63.91,63.88,63.91,6392.0,50.6312,50.6549,50.6312,50.6549,6392.0
2017-10-03 12:50:00,63.91,63.93,63.89,63.89,9647.0,50.6549,50.6708,50.6391,50.6391,9647.0
2017-10-03 12:55:00,63.88,63.93,63.88,63.91,6373.0,50.6312,50.6708,50.6312,50.6549,6373.0
2017-10-03 13:00:00,63.92,63.94,63.9,63.91,17459.0,50.6629,50.6787,50.647,50.6549,17459.0
2017-10-03 13:05:00,63.91,63.92,63.89,63.91,10438.0,50.6549,50.6629,50.6391,50.6549,10438.0
2017-10-03 13:10:00,63.9,63.92,63.89,63.9,5939.0,50.647,50.6629,50.6391,50.647,5939.0
2017-10-03 13:15:00,63.91,63.95,63.91,63.95,9553.0,50.6549,50.6866,50.6549,50.6866,9553.0
2017-10-03 13:20:00,63.94,63.97,63.93,63.96,9983.0,50.6787,50.7025,50.6708,50.6946,9983.0
2017-10-03 13:25:00,63.97,64.02,63.97,63.98,23772.0,50.7025,50.7421,50.7025,50.7104,23772.0
2017-10-03 13:30:00,63.99,63.99,63.91,63.93,21021.0,50.7183,50.7183,50.6549,50.6708,21021.0
2017-10-03 13:35:00,63.93,63.93,63.85,63.86,11225.0,50.6708,50.6708,50.6074,50.6153,11225.0
2017-10-03 13:40:00,63.86,63.86,63.83,63.83,10018.0,50.6153,50.6153,50.5915,50.5915,10018.0
2017-10-03 13:45:00,63.82,63.83,63.8,63.81,8441.0,50.5836,50.5915,50.5677,50.5757,8441.0
2017-10-03 13:50:00,63.81,63.83,63.81,63.83,11015.0,50.5757,50.5915,50.5757,50.5915,11015.0
2017-10-03 13:55:00,63.82,63.85,63.8,63.83,16029.0,50.5836,50.6074,50.5677,50.5915,16029.0
2017-10-03 14:00:00,63.83,63.84,63.81,63.81,5144.0,50.5915,50.5995,50.5757,50.5757,5144.0
2017-10-03 14:05:00,63.82,63.82,63.78,63.8,25513.0,50.5836,50.5836,50.5519,50.5677,25513.0
2017-10-03 14:10:00,63.8,63.83,63.8,63.82,6353.0,50.5677,50.5915,50.5677,50.5836,6353.0
2017-10-03 14:15:00,63.81,63.82,63.79,63.82,17107.0,50.5757,50.5836,50.5598,50.5836,17107.0
2017-10-03 14:20:00,63.82,63.82,63.78,63.78,14414.0,50.5836,50.5836,50.5519,50.5519,14414.0
2017-10-03 14:25:00,63.78,63.87,63.77,63.86,13642.0,50.5519,50.6232,50.544,50.6153,13642.0
2017-10-03 14:30:00,63.87,63.89,63.86,63.88,6060.0,50.6232,50.6391,50.6153,50.6312,6060.0
2017-10-03 14:35:00,63.88,63.9,63.87,63.89,7294.0,50.6312,50.647,50.6232,50.6391,7294.0
2017-10-03 14:40:00,63.9,63.9,63.87,63.87,8222.0,50.647,50.647,50.6232,50.6232,8222.0
2017-10-03 14:45:00,63.88,63.89,63.84,63.84,11679.0,50.6312,50.6391,50.5995,50.5995,11679.0
2017-10-03 14:50:00,63.85,63.87,63.82,63.87,6376.0,50.6074,50.6232,50.5836,50.6232,6376.0
2017-10-03 14:55:00,63.87,63.88,63.85,63.86,16762.0,50.6232,50.6312,50.6074,50.6153,16762.0
2017-10-03 15:00:00,63.86,63.89,63.85,63.88,11467.0,50.6153,50.6391,50.6074,50.6312,11467.0
2017-10-03 15:05:00,63.88,63.9,63.87,63.89,15164.0,50.6312,50.647,50.6232,50.6391,15164.0
2017-10-03 15:10:00,63.9,63.9,63.89,63.9,12546.0,50.647,50.647,50.6391,50.647,12546.0
2017-10-03 15:15:00,63.9,63.94,63.89,63.94,16562.0,50.647,50.6787,50.6391,50.6787,16562.0
2017-10-03 15:20:00,63.93,63.99,63.93,63.97,14051.0,50.6708,50.7183,50.6708,50.7025,14051.0
2017-10-03 15:25:00,63.98,64.0,63.97,64.0,12023.0,50.7104,50.7263,50.7025,50.7263,12023.0
2017-10-03 15:30:00,63.99,64.05,63.98,64.05,33048.0,50.7183,50.7659,50.7104,50.7659,33048.0
2017-10-03 15:35:00,64.06,64.12,64.04,64.12,49544.0,50.7738,50.8214,50.758,50.8214,49544.0
2017-10-03 15:40:00,64.12,64.12,64.02,64.02,46932.0,50.8214,50.8214,50.7421,50.7421,46932.0
2017-10-03 15:45:00,64.02,64.05,64.0,64.03,32578.0,50.7421,50.7659,50.7263,50.75,32578.0
2017-10-03 15:50:00,64.03,64.05,64.0,64.01,51147.0,50.75,50.7659,50.7263,50.7342,51147.0
2017-10-03 15:55:00,64.01,64.01,63.94,63.97,119205.0,50.7342,50.7342,50.6787,50.7025,119205.0
2017-10-04 09:30:00,64.06,64.06,63.9,64.0,44968.0,50.7738,50.7738,50.647,50.7263,44968.0
2017-10-04 09:35:00,64.04,64.13,63.97,64.1,19965.0,50.758,50.8293,50.7025,50.8055,19965.0
2017-10-04 09:40:00,64.1,64.11,63.97,64.01,26917.0,50.8055,50.8135,50.7025,50.7342,26917.0
2017-10-04 09:45:00,64.01,64.01,63.83,63.85,14652.0,50.7342,50.7342,50.5915,50.6074,14652.0
2017-10-04 09:50:00,63.83,63.85,63.71,63.72,12458.0,50.5915,50.6074,50.4964,50.5043,12458.0
2017-10-04 09:55:00,63.72,63.75,63.6,63.61,13531.0,50.5043,50.5281,50.4092,50.4172,13531.0
2017-10-04 10:00:00,63.6,63.69,63.57,63.68,21476.0,50.4092,50.4806,50.3855,50.4726,21476.0
2017-10-04 10:05:00,63.7,63.72,63.63,63.71,8537.0,50.4885,50.5043,50.433,50.4964,8537.0
2017-10-04 10:10:00,63.71,63.75,63.69,63.73,18212.0,50.4964,50.5281,50.4806,50.5123,18212.0
2017-10-04 10:15:00,63.73,63.74,63.67,63.72,31487.0,50.5123,50.5202,50.4647,50.5043,31487.0
2017-10-04 10:20:00,63.72,63.87,63.71,63.85,29827.0,50.5043,50.6232,50.4964,50.6074,29827.0
2017-10-04 10:25:00,63.86,63.87,63.79,63.82,17552.0,50.6153,50.6232,50.5598,50.5836,17552.0
2017-10-04 10:30:00,63.83,64.13,63.82,64.11,43143.0,50.5915,50.8293,50.5836,50.8135,43143.0
2017-10-04 10:35:00,64.11,64.11,63.97,64.01,19451.0,50.8135,50.8135,50.7025,50.7342,19451.0
2017-10-04 10:40:00,64.0,64.06,63.97,64.01,50779.0,50.7263,50.7738,50.7025,50.7342,50779.0
2017-10-04 10:45:00,64.0,64.05,63.98,64.04,25288.0,50.7263,50.7659,50.7104,50.758,25288.0
2017-10-04 10:50:00,64.04,64.04,63.86,63.94,44405.0,50.758,50.758,50.6153,50.6787,44405.0
2017-10-04 10:55:00,63.94,64.01,63.91,63.92,19088.0,50.6787,50.7342,50.6549,50.6629,19088.0
2017-10-04 11:00:00,63.92,64.02,63.91,64.01,23728.0,50.6629,50.7421,50.6549,50.7342,23728.0
2017-10-04 11:05:00,64.02,64.02,63.93,63.93,31203.0,50.7421,50.7421,50.6708,50.6708,31203.0
2017-10-04 11:10:00,63.92,63.99,63.88,63.99,62647.0,50.6629,50.7183,50.6312,50.7183,62647.0
2017-10-04 11:15:00,64.01,64.02,63.94,63.98,60557.0,50.7342,50.7421,50.6787,50.7104,60557.0
2017-10-04 11:20:00,63.98,64.01,63.92,63.96,30859.0,50.7104,50.7342,50.6629,50.6946,30859.0
2017-10-04 11:25:00,63.96,64.08,63.95,64.06,22742.0,50.6946,50.7897,50.6866,50.7738,22742.0
2017-10-04 11:30:00,64.05,64.06,63.99,64.01,30358.0,50.7659,50.7738,50.7183,50.7342,30358.0
2017-10-04 11:35:00,64.04,64.06,64.02,64.05,61527.0,50.758,50.7738,50.7421,50.7659,61527.0
2017-10-04 11:40:00,64.05,64.09,63.97,64.03,178945.0,50.7659,50.7976,50.7025,50.75,178945.0
2017-10-04 11:45:00,64.03,64.05,63.96,63.99,71875.0,50.75,50.7659,50.6946,50.7183,71875.0
2017-10-04 11:50:00,63.99,64.05,63.96,63.97,97163.0,50.7183,50.7659,50.6946,50.7025,97163.0
2017-10-04 11:55:00,63.96,64.01,63.93,63.97,23824.0,50.6946,50.7342,50.6708,50.7025,23824.0
2017-10-04 12:00:00,63.96,64.01,63.94,63.99,21572.0,50.6946,50.7342,50.6787,50.7183,21572.0
2017-10-04 12:05:00,64.0,64.03,63.98,64.03,28381.0,50.7263,50.75,50.7104,50.75,28381.0
2017-10-04 12:10:00,64.03,64.05,63.99,63.99,16250.0,50.75,50.7659,50.7183,50.7183,16250.0
2017-10-04 12:15:00,63.99,64.01,63.96,64.0,17507.0,50.7183,50.7342,50.6946,50.7263,17507.0
2017-10-04 12:20:00,63.99,64.03,63.91,63.91,30114.0,50.7183,50.75,50.6549,50.6549,30114.0
2017-10-04 12:25:00,63.91,63.92,63.86,63.92,21005.0,50.6549,50.6629,50.6153,50.6629,21005.0
2017-10-04 12:30:00,63.92,63.96,63.87,63.88,44366.0,50.6629,50.6946,50.6232,50.6312,44366.0
2017-10-04 12:35:00,63.89,63.9,63.83,63.85,14083.0,50.6391,50.647,50.5915,50.6074,14083.0
2017-10-04 12:40:00,63.86,63.86,63.8,63.81,22207.0,50.6153,50.6153,50.5677,50.5757,22207.0
2017-10-04 12:45:00,63.81,63.85,63.81,63.82,27860.0,50.5757,50.6074,50.5757,50.5836,27860.0
2017-10-04 12:50:00,63.83,63.87,63.76,63.79,41375.0,50.5915,50.6232,50.536,50.5598,41375.0
2017-10-04 12:55:00,63.8,63.83,63.78,63.83,13830.0,50.5677,50.5915,50.5519,50.5915,13830.0
2017-10-04 13:00:00,63.83,63.87,63.8,63.81,30678.0,50.5915,50.6232,50.5677,50.5757,30678.0
2017-10-04 13:05:00,63.82,63.82,63.75,63.81,31845.0,50.5836,50.5836,50.5281,50.5757,31845.0
2017-10-04 13:10:00,63.82,63.88,63.81,63.84,9450.0,50.5836,50.6312,50.5757,50.5995,9450.0
2017-10-04 13:15:00,63.84,63.9,63.83,63.85,24267.0,50.5995,50.647,50.5915,50.6074,24267.0
2017-10-04 13:20:00,63.86,63.89,63.82,63.83,16081.0,50.6153,50.6391,50.5836,50.5915,16081.0
2017-10-04 13:25:00,63.83,63.89,63.83,63.88,28026.0,50.5915,50.6391,50.5915,50.6312,28026.0
2017-10-04 13:30:00,63.88,63.9,63.83,63.85,32367.0,50.6312,50.647,50.5915,50.6074,32367.0
2017-10-04 13:35:00,63.86,63.87,63.83,63.86,14757.0,50.6153,50.6232,50.5915,50.6153,14757.0
2017-10-04 13:40:00,63.86,63.94,63.86,63.89,29876.0,50.6153,50.6787,50.6153,50.6391,29876.0
2017-10-04 13:45:00,63.88,63.88,63.82,63.87,23475.0,50.6312,50.6312,50.5836,50.6232,23475.0
2017-10-04 13:50:00,63.88,63.94,63.87,63.94,11499.0,50.6312,50.6787,50.6232,50.6787,11499.0
2017-10-04 13:55:00,63.94,63.95,63.9,63.91,20127.0,50.6787,50.6866,50.647,50.6549,20127.0
2017-10-04 14:00:00,63.91,63.96,63.91,63.96,10060.0,50.6549,50.6946,50.6549,50.6946,10060.0
2017-10-04 14:05:00,63.97,63.97,63.93,63.95,12966.0,50.7025,50.7025,50.6708,50.6866,12966.0
2017-10-04 14:10:00,63.94,63.98,63.94,63.97,11311.0,50.6787,50.7104,50.6787,50.7025,11311.0
2017-10-04 14:15:00,63.96,63.98,63.95,63.95,13223.0,50.6946,50.7104,50.6866,50.6866,13223.0
2017-10-04 14:20:00,63.96,63.99,63.96,63.99,12203.0,50.6946,50.7183,50.6946,50.7183,12203.0
2017-10-04 14:25:00,63.98,63.99,63.93,63.95,15007.0,50.7104,50.7183,50.6708,50.6866,15007.0
2017-10-04 14:30:00,63.95,63.95,63.88,63.91,14368.0,50.6866,50.6866,50.6312,50.6549,14368.0
2017-10-04 14:35:00,63.91,63.96,63.9,63.93,12194.0,50.6549,50.6946,50.647,50.6708,12194.0
2017-10-04 14:40:00,63.94,63.94,63.89,63.93,12606.0,50.6787,50.6787,50.6391,50.6708,12606.0
2017-10-04 14:45:00,63.93,63.96,63.92,63.96,12331.0,50.6708,50.6946,50.6629,50.6946,12331.0
2017-10-04 14:50:00,63.95,64.0,63.95,63.97,30440.0,50.6866,50.7263,50.6866,50.7025,30440.0
2017-10-04 14:55:00,63.97,64.0,63.96,63.99,13216.0,50.7025,50.7263,50.6946,50.7183,13216.0
2017-10-04 15:00:00,63.99,64.01,63.98,64.0,17099.0,50.7183,50.7342,50.7104,50.7263,17099.0
2017-10-04 15:05:00,64.0,64.09,64.0,64.06,34022.0,50.7263,50.7976,50.7263,50.7738,34022.0
2017-10-04 15:10:00,64.06,64.14,64.06,64.14,26763.0,50.7738,50.8372,50.7738,50.8372,26763.0
2017-10-04 15:15:00,64.13,64.15,64.11,64.13,34118.0,50.8293,50.8452,50.8135,50.8293,34118.0
2017-10-04 15:20:00,64.13,64.18,64.13,64.17,43033.0,50.8293,50.8689,50.8293,50.861,43033.0
2017-10-04 15:25:00,64.17,64.18,64.06,64.11,55423.0,50.861,50.8689,50.7738,50.8135,55423.0
2017-10-04 15:30:00,64.11,64.17,64.1,64.16,53679.0,50.8135,50.861,50.8055,50.8531,53679.0
2017-10-04 15:35:00,64.17,64.22,64.12,64.21,60117.0,50.861,50.9006,50.8214,50.8927,60117.0
2017-10-04 15:40:00,64.21,64.32,64.21,64.3,101899.0,50.8927,50.9799,50.8927,50.964,101899.0
2017-10-04 15:45:00,64.29,64.4,64.29,64.39,144784.0,50.9561,51.0433,50.9561,51.0354,144784.0
2017-10-04 15:50:00,64.4,64.49,64.38,64.39,164662.0,51.0433,51.1146,51.0275,51.0354,164662.0
2017-10-04 15:55:00,64.39,64.41,64.35,64.39,247579.0,51.0354,51.0512,51.0037,51.0354,247579.0
2017-10-05 09:30:00,64.4,64.51,64.37,64.39,37858.0,51.0433,51.1305,51.0195,51.0354,37858.0
2017-10-05 09:35:00,64.41,64.49,64.36,64.49,20883.0,51.0512,51.1146,51.0116,51.1146,20883.0
2017-10-05 09:40:00,64.5,64.55,64.41,64.48,14756.0,51.1226,51.1622,51.0512,51.1067,14756.0
2017-10-05 09:45:00,64.48,64.51,64.37,64.45,8314.0,51.1067,51.1305,51.0195,51.0829,8314.0
2017-10-05 09:50:00,64.43,64.47,64.36,64.38,23170.0,51.0671,51.0988,51.0116,51.0275,23170.0
2017-10-05 09:55:00,64.39,64.39,64.25,64.28,19831.0,51.0354,51.0354,50.9244,50.9482,19831.0
2017-10-05 10:00:00,64.26,64.29,64.19,64.25,26727.0,50.9323,50.9561,50.8769,50.9244,26727.0
2017-10-05 10:05:00,64.24,64.31,64.23,64.3,27781.0,50.9165,50.972,50.9086,50.964,27781.0
2017-10-05 10:10:00,64.28,64.44,64.28,64.43,14199.0,50.9482,51.075,50.9482,51.0671,14199.0
2017-10-05 10:15:00,64.43,64.48,64.37,64.38,28229.0,51.0671,51.1067,51.0195,51.0275,28229.0
2017-10-05 10:20:00,64.36,64.37,64.31,64.34,16148.0,51.0116,51.0195,50.972,50.9958,16148.0
2017-10-05 10:25:00,64.35,64.4,64.33,64.35,18808.0,51.0037,51.0433,50.9878,51.0037,18808.0
2017-10-05 10:30:00,64.36,64.48,64.35,64.37,29765.0,51.0116,51.1067,51.0037,51.0195,29765.0
2017-10-05 10:35:00,64.36,64.46,64.34,64.45,19720.0,51.0116,51.0909,50.9958,51.0829,19720.0
2017-10-05 10:40:00,64.45,64.46,64.36,64.36,22763.0,51.0829,51.0909,51.0116,51.0116,22763.0
2017-10-05 10:45:00,64.35,64.4,64.34,64.39,19689.0,51.0037,51.0433,50.9958,51.0354,19689.0
2017-10-05 10:50:00,64.39,64.4,64.28,64.28,29571.0,51.0354,51.0433,50.9482,50.9482,29571.0
2017-10-05 10:55:00,64.28,64.3,64.23,64.28,25220.0,50.9482,50.964,50.9086,50.9482,25220.0
2017-10-05 11:00:00,64.28,64.32,64.2,64.23,13265.0,50.9482,50.9799,50.8848,50.9086,13265.0
2017-10-05 11:05:00,64.24,64.29,64.19,64.2,10578.0,50.9165,50.9561,50.8769,50.8848,10578.0
2017-10-05 11:10:00,64.18,64.23,64.17,64.23,15177.0,50.8689,50.9086,50.861,50.9086,15177.0
2017-10-05 11:15:00,64.23,64.24,64.15,64.16,11599.0,50.9086,50.9165,50.8452,50.8531,11599.0
2017-10-05 11:20:00,64.17,64.18,64.13,64.17,19989.0,50.861,50.8689,50.8293,50.861,19989.0
2017-10-05 11:25:00,64.18,64.26,64.17,64.25,15090.0,50.8689,50.9323,50.861,50.9244,15090.0
2017-10-05 11:30:00,64.26,64.27,64.23,64.26,10405.0,50.9323,50.9403,50.9086,50.9323,10405.0
2017-10-05 11:35:00,64.27,64.3,64.25,64.29,12526.0,50.9403,50.964,50.9244,50.9561,12526.0
2017-10-05 11:40:00,64.3,64.33,64.3,64.31,11249.0,50.964,50.9878,50.964,50.972,11249.0
2017-10-05 11:45:00,64.31,64.33,64.27,64.3,12168.0,50.972,50.9878,50.9403,50.964,12168.0
2017-10-05 11:50:00,64.3,64.32,64.29,64.29,11819.0,50.964,50.9799,50.9561,50.9561,11819.0
2017-10-05 11:55:00,64.29,64.32,64.29,64.31,22751.0,50.9561,50.9799,50.9561,50.972,22751.0
2017-10-05 12:00:00,64.31,64.32,64.29,64.31,9868.0,50.972,50.9799,50.9561,50.972,9868.0
2017-10-05 12:05:00,64.3,64.3,64.24,64.26,9222.0,50.964,50.964,50.9165,50.9323,9222.0
2017-10-05 12:10:00,64.26,64.3,64.26,64.29,10029.0,50.9323,50.964,50.9323,50.9561,10029.0
2017-10-05 12:15:00,64.28,64.3,64.24,64.26,6867.0,50.9482,50.964,50.9165,50.9323,6867.0
2017-10-05 12:20:00,64.25,64.26,64.19,64.2,16035.0,50.9244,50.9323,50.8769,50.8848,16035.0
2017-10-05 12:25:00,64.2,64.26,64.2,64.24,10173.0,50.8848,50.9323,50.8848,50.9165,10173.0
2017-10-05 12:30:00,64.25,64.29,64.24,64.29,16503.0,50.9244,50.9561,50.9165,50.9561,16503.0
2017-10-05 12:35:00,64.3,64.3,64.27,64.28,10963.0,50.964,50.964,50.9403,50.9482,10963.0
2017-10-05 12:40:00,64.28,64.29,64.25,64.28,7260.0,50.9482,50.9561,50.9244,50.9482,7260.0
2017-10-05 12:45:00,64.29,64.3,64.27,64.27,12850.0,50.9561,50.964,50.9403,50.9403,12850.0
2017-10-05 12:50:00,64.28,64.29,64.23,64.25,11701.0,50.9482,50.9561,50.9086,50.9244,11701.0
2017-10-05 12:55:00,64.24,64.27,64.24,64.27,19939.0,50.9165,50.9403,50.9165,50.9403,19939.0
2017-10-05 13:00:00,64.26,64.27,64.24,64.26,14126.0,50.9323,50.9403,50.9165,50.9323,14126.0
2017-10-05 13:05:00,64.27,64.3,64.27,64.27,8971.0,50.9403,50.964,50.9403,50.9403,8971.0
2017-10-05 13:10:00,64.28,64.32,64.27,64.28,13009.0,50.9482,50.9799,50.9403,50.9482,13009.0
2017-10-05 13:15:00,64.28,64.29,64.25,64.26,8848.0,50.9482,50.9561,50.9244,50.9323,8848.0
2017-10-05 13:20:00,64.26,64.28,64.24,64.25,13717.0,50.9323,50.9482,50.9165,50.9244,13717.0
2017-10-05 13:25:00,64.25,64.26,64.21,64.21,13078.0,50.9244,50.9323,50.8927,50.8927,13078.0
2017-10-05 13:30:00,64.22,64.22,64.19,64.19,12936.0,50.9006,50.9006,50.8769,50.8769,12936.0
2017-10-05 13:35:00,64.19,64.24,64.19,64.21,19454.0,50.8769,50.9165,50.8769,50.8927,19454.0
2017-10-05 13:40:00,64.21,64.23,64.2,64.22,9741.0,50.8927,50.9086,50.8848,50.9006,9741.0
2017-10-05 13:45:00,64.23,64.23,64.21,64.21,9787.0,50.9086,50.9086,50.8927,50.8927,9787.0
2017-10-05 13:50:00,64.21,64.22,64.18,64.18,23801.0,50.8927,50.9006,50.8689,50.8689,23801.0
2017-10-05 13:55:00,64.19,64.24,64.18,64.21,33498.0,50.8769,50.9165,50.8689,50.8927,33498.0
2017-10-05 14:00:00,64.21,64.23,64.2,64.21,11780.0,50.8927,50.9086,50.8848,50.8927,11780.0
2017-10-05 14:05:00,64.21,64.27,64.21,64.27,19886.0,50.8927,50.9403,50.8927,50.9403,19886.0
2017-10-05 14:10:00,64.26,64.3,64.26,64.3,14144.0,50.9323,50.964,50.9323,50.964,14144.0
2017-10-05 14:15:00,64.3,64.34,64.3,64.31,13989.0,50.964,50.9958,50.964,50.972,13989.0
2017-10-05 14:20:00,64.32,64.36,64.32,64.34,22849.0,50.9799,51.0116,50.9799,50.9958,22849.0
2017-10-05 14:25:00,64.34,64.34,64.31,64.34,16454.0,50.9958,50.9958,50.972,50.9958,16454.0
2017-10-05 14:30:00,64.34,64.35,64.32,64.35,13939.0,50.9958,51.0037,50.9799,51.0037,13939.0
2017-10-05 14:35:00,64.35,64.37,64.33,64.34,10967.0,51.0037,51.0195,50.9878,50.9958,10967.0
2017-10-05 14:40:00,64.34,64.37,64.34,64.35,11312.0,50.9958,51.0195,50.9958,51.0037,11312.0
2017-10-05 14:45:00,64.36,64.39,64.35,64.39,11690.0,51.0116,51.0354,51.0037,51.0354,11690.0
2017-10-05 14:50:00,64.38,64.39,64.36,64.37,20455.0,51.0275,51.0354,51.0116,51.0195,20455.0
2017-10-05 14:55:00,64.37,64.39,64.36,64.38,15246.0,51.0195,51.0354,51.0116,51.0275,15246.0
2017-10-05 15:00:00,64.39,64.46,64.39,64.41,55065.0,51.0354,51.0909,51.0354,51.0512,55065.0
2017-10-05 15:05:00,64.41,64.46,64.4,64.45,19065.0,51.0512,51.0909,51.0433,51.0829,19065.0
2017-10-05 15:10:00,64.46,64.48,64.44,64.45,28038.0,51.0909,51.1067,51.075,51.0829,28038.0
2017-10-05 15:15:00,64.45,64.46,64.41,64.43,27578.0,51.0829,51.0909,51.0512,51.0671,27578.0
2017-10-05 15:20:00,64.43,64.44,64.4,64.41,18040.0,51.0671,51.075,51.0433,51.0512,18040.0
2017-10-05 15:25:00,64.42,64.47,64.4,64.43,30097.0,51.0592,51.0988,51.0433,51.0671,30097.0
2017-10-05 15:30:00,64.42,64.43,64.38,64.43,29853.0,51.0592,51.0671,51.0275,51.0671,29853.0
2017-10-05 15:35:00,64.43,64.48,64.42,64.44,32957.0,51.0671,51.1067,51.0592,51.075,32957.0
2017-10-05 15:40:00,64.44,64.47,64.4,64.4,42181.0,51.075,51.0988,51.0433,51.0433,42181.0
2017-10-05 15:45:00,64.41,64.43,64.39,64.39,47164.0,51.0512,51.0671,51.0354,51.0354,47164.0
2017-10-05 15:50:00,64.39,64.4,64.35,64.36,88342.0,51.0354,51.0433,51.0037,51.0116,88342.0
2017-10-05 15:55:00,64.36,64.39,64.34,64.36,154579.0,51.0116,51.0354,50.9958,51.0116,154579.0
2017-10-06 09:30:00,63.91,64.18,63.7,63.97,64546.0,50.6549,50.8689,50.4885,50.7025,64546.0
2017-10-06 09:35:00,64.02,64.07,63.85,63.88,8416.0,50.7421,50.7818,50.6074,50.6312,8416.0
2017-10-06 09:40:00,63.9,63.95,63.84,63.85,21802.0,50.647,50.6866,50.5995,50.6074,21802.0
2017-10-06 09:45:00,63.83,63.89,63.79,63.86,20672.0,50.5915,50.6391,50.5598,50.6153,20672.0
2017-10-06 09:50:00,63.86,63.93,63.83,63.89,42737.0,50.6153,50.6708,50.5915,50.6391,42737.0
2017-10-06 09:55:00,63.89,63.93,63.85,63.91,12423.0,50.6391,50.6708,50.6074,50.6549,12423.0
2017-10-06 10:00:00,63.9,63.92,63.79,63.89,19047.0,50.647,50.6629,50.5598,50.6391,19047.0
2017-10-06 10:05:00,63.89,63.97,63.87,63.95,27013.0,50.6391,50.7025,50.6232,50.6866,27013.0
2017-10-06 10:10:00,63.95,63.95,63.91,63.93,25241.0,50.6866,50.6866,50.6549,50.6708,25241.0
2017-10-06 10:15:00,63.93,63.99,63.93,63.98,29186.0,50.6708,50.7183,50.6708,50.7104,29186.0
2017-10-06 10:20:00,63.98,64.05,63.95,64.05,22731.0,50.7104,50.7659,50.6866,50.7659,22731.0
2017-10-06 10:25:00,64.05,64.06,63.98,63.98,11529.0,50.7659,50.7738,50.7104,50.7104,11529.0
2017-10-06 10:30:00,63.97,64.02,63.91,63.91,9820.0,50.7025,50.7421,50.6549,50.6549,9820.0
2017-10-06 10:35:00,63.92,63.95,63.88,63.89,10464.0,50.6629,50.6866,50.6312,50.6391,10464.0
2017-10-06 10:40:00,63.88,63.92,63.82,63.92,26681.0,50.6312,50.6629,50.5836,50.6629,26681.0
2017-10-06 10:45:00,63.92,63.92,63.87,63.88,10590.0,50.6629,50.6629,50.6232,50.6312,10590.0
2017-10-06 10:50:00,63.87,63.93,63.84,63.89,17863.0,50.6232,50.6708,50.5995,50.6391,17863.0
2017-10-06 10:55:00,63.9,63.92,63.86,63.89,15548.0,50.647,50.6629,50.6153,50.6391,15548.0
2017-10-06 11:00:00,63.9,63.91,63.82,63.85,18478.0,50.647,50.6549,50.5836,50.6074,18478.0
2017-10-06 11:05:00,63.83,63.84,63.79,63.83,15904.0,50.5915,50.5995,50.5598,50.5915,15904.0
2017-10-06 11:10:00,63.83,63.84,63.79,63.83,15646.0,50.5915,50.5995,50.5598,50.5915,15646.0
2017-10-06 11:15:00,63.84,63.91,63.81,63.91,14785.0,50.5995,50.6549,50.5757,50.6549,14785.0
2017-10-06 11:20:00,63.9,63.96,63.88,63.91,12999.0,50.647,50.6946,50.6312,50.6549,12999.0
2017-10-06 11:25:00,63.91,63.94,63.88,63.93,14164.0,50.6549,50.6787,50.6312,50.6708,14164.0
2017-10-06 11:30:00,63.93,64.01,63.91,64.01,21014.0,50.6708,50.7342,50.6549,50.7342,21014.0
2017-10-06 11:35:00,64.0,64.02,63.97,63.98,19593.0,50.7263,50.7421,50.7025,50.7104,19593.0
2017-10-06 11:40:00,63.98,63.98,63.94,63.98,8921.0,50.7104,50.7104,50.6787,50.7104,8921.0
2017-10-06 11:45:00,63.97,63.97,63.92,63.94,11514.0,50.7025,50.7025,50.6629,50.6787,11514.0
2017-10-06 11:50:00,63.94,63.99,63.92,63.99,9050.0,50.6787,50.7183,50.6629,50.7183,9050.0
2017-10-06 11:55:00,63.99,64.0,63.94,63.97,13436.0,50.7183,50.7263,50.6787,50.7025,13436.0
2017-10-06 12:00:00,63.96,63.98,63.91,63.94,12635.0,50.6946,50.7104,50.6549,50.6787,12635.0
2017-10-06 12:05:00,63.93,63.94,63.88,63.88,10643.0,50.6708,50.6787,50.6312,50.6312,10643.0
2017-10-06 12:10:00,63.89,63.9,63.84,63.87,9678.0,50.6391,50.647,50.5995,50.6232,9678.0
2017-10-06 12:15:00,63.86,63.86,63.82,63.86,10063.0,50.6153,50.6153,50.5836,50.6153,10063.0
2017-10-06 12:20:00,63.87,63.88,63.83,63.87,8922.0,50.6232,50.6312,50.5915,50.6232,8922.0
2017-10-06 12:25:00,63.86,63.87,63.79,63.79,31383.0,50.6153,50.6232,50.5598,50.5598,31383.0
2017-10-06 12:30:00,63.78,63.85,63.78,63.82,9483.0,50.5519,50.6074,50.5519,50.5836,9483.0
2017-10-06 12:35:00,63.81,63.81,63.76,63.79,16191.0,50.5757,50.5757,50.536,50.5598,16191.0
2017-10-06 12:40:00,63.79,63.79,63.71,63.74,20761.0,50.5598,50.5598,50.4964,50.5202,20761.0
2017-10-06 12:45:00,63.74,63.76,63.71,63.75,20730.0,50.5202,50.536,50.4964,50.5281,20730.0
2017-10-06 12:50:00,63.74,63.78,63.74,63.75,11310.0,50.5202,50.5519,50.5202,50.5281,11310.0
2017-10-06 12:55:00,63.76,63.81,63.74,63.81,25299.0,50.536,50.5757,50.5202,50.5757,25299.0
2017-10-06 13:00:00,63.81,63.83,63.78,63.79,14165.0,50.5757,50.5915,50.5519,50.5598,14165.0
2017-10-06 13:05:00,63.78,63.85,63.77,63.84,16462.0,50.5519,50.6074,50.544,50.5995,16462.0
2017-10-06 13:10:00,63.84,63.88,63.83,63.84,14416.0,50.5995,50.6312,50.5915,50.5995,14416.0
2017-10-06 13:15:00,63.84,63.86,63.81,63.84,12007.0,50.5995,50.6153,50.5757,50.5995,12007.0
2017-10-06 13:20:00,63.84,63.84,63.81,63.83,11681.0,50.5995,50.5995,50.5757,50.5915,11681.0
2017-10-06 13:25:00,63.83,63.88,63.81,63.84,24869.0,50.5915,50.6312,50.5757,50.5995,24869.0
2017-10-06 13:30:00,63.84,63.86,63.84,63.85,11429.0,50.5995,50.6153,50.5995,50.6074,11429.0
2017-10-06 13:35:00,63.85,63.87,63.83,63.84,22443.0,50.6074,50.6232,50.5915,50.5995,22443.0
2017-10-06 13:40:00,63.85,63.85,63.83,63.85,11275.0,50.6074,50.6074,50.5915,50.6074,11275.0
2017-10-06 13:45:00,63.84,63.85,63.81,63.81,9717.0,50.5995,50.6074,50.5757,50.5757,9717.0
2017-10-06 13:50:00,63.82,63.82,63.79,63.81,19207.0,50.5836,50.5836,50.5598,50.5757,19207.0
2017-10-06 13:55:00,63.81,63.82,63.76,63.76,15239.0,50.5757,50.5836,50.536,50.536,15239.0
2017-10-06 14:00:00,63.75,63.77,63.71,63.75,18613.0,50.5281,50.544,50.4964,50.5281,18613.0
2017-10-06 14:05:00,63.75,63.78,63.72,63.76,26523.0,50.5281,50.5519,50.5043,50.536,26523.0
2017-10-06 14:10:00,63.77,63.82,63.76,63.8,37890.0,50.544,50.5836,50.536,50.5677,37890.0
2017-10-06 14:15:00,63.79,63.8,63.75,63.78,31299.0,50.5598,50.5677,50.5281,50.5519,31299.0
2017-10-06 14:20:00,63.79,63.82,63.75,63.81,22019.0,50.5598,50.5836,50.5281,50.5757,22019.0
2017-10-06 14:25:00,63.82,63.82,63.78,63.79,15911.0,50.5836,50.5836,50.5519,50.5598,15911.0
2017-10-06 14:30:00,63.8,63.83,63.78,63.82,16122.0,50.5677,50.5915,50.5519,50.5836,16122.0
2017-10-06 14:35:00,63.82,63.82,63.79,63.8,21074.0,50.5836,50.5836,50.5598,50.5677,21074.0
2017-10-06 14:40:00,63.81,63.85,63.81,63.82,18768.0,50.5757,50.6074,50.5757,50.5836,18768.0
2017-10-06 14:45:00,63.83,63.9,63.82,63.89,19910.0,50.5915,50.647,50.5836,50.6391,19910.0
2017-10-06 14:50:00,63.88,63.89,63.82,63.82,27628.0,50.6312,50.6391,50.5836,50.5836,27628.0
2017-10-06 14:55:00,63.82,63.83,63.81,63.83,11510.0,50.5836,50.5915,50.5757,50.5915,11510.0
2017-10-06 15:00:00,63.83,63.83,63.79,63.79,15448.0,50.5915,50.5915,50.5598,50.5598,15448.0
2017-10-06 15:05:00,63.8,63.86,63.79,63.85,19325.0,50.5677,50.6153,50.5598,50.6074,19325.0
2017-10-06 15:10:00,63.85,63.85,63.79,63.81,15676.0,50.6074,50.6074,50.5598,50.5757,15676.0
2017-10-06 15:15:00,63.8,63.85,63.78,63.81,72508.0,50.5677,50.6074,50.5519,50.5757,72508.0
2017-10-06 15:20:00,63.81,63.86,63.8,63.84,18726.0,50.5757,50.6153,50.5677,50.5995,18726.0
2017-10-06 15:25:00,63.84,63.86,63.81,63.83,22198.0,50.5995,50.6153,50.5757,50.5915,22198.0
2017-10-06 15:30:00,63.82,63.84,63.8,63.8,20962.0,50.5836,50.5995,50.5677,50.5677,20962.0
2017-10-06 15:35:00,63.8,63.82,63.79,63.8,38852.0,50.5677,50.5836,50.5598,50.5677,38852.0
2017-10-06 15:40:00,63.8,63.82,63.8,63.81,32462.0,50.5677,50.5836,50.5677,50.5757,32462.0
2017-10-06 15:45:00,63.81,63.85,63.8,63.83,43058.0,50.5757,50.6074,50.5677,50.5915,43058.0
2017-10-06 15:50:00,63.83,63.85,63.81,63.84,54285.0,50.5915,50.6074,50.5757,50.5995,54285.0
2017-10-06 15:55:00,63.84,63.91,63.83,63.89,135464.0,50.5995,50.6549,50.5915,50.6391,135464.0
2017-10-09 09:30:00,64.08,64.22,64.02,64.16,42078.0,50.7897,50.9006,50.7421,50.8531,42078.0
2017-10-09 09:35:00,64.2,64.21,64.12,64.17,8816.0,50.8848,50.8927,50.8214,50.861,8816.0
2017-10-09 09:40:00,64.15,64.34,64.11,64.28,36823.0,50.8452,50.9958,50.8135,50.9482,36823.0
2017-10-09 09:45:00,64.29,64.41,64.19,64.23,27982.0,50.9561,51.0512,50.8769,50.9086,27982.0
2017-10-09 09:50:00,64.23,64.26,64.16,64.19,18683.0,50.9086,50.9323,50.8531,50.8769,18683.0
2017-10-09 09:55:00,64.13,64.18,64.1,64.11,8876.0,50.8293,50.8689,50.8055,50.8135,8876.0
2017-10-09 10:00:00,64.1,64.13,64.02,64.02,14717.0,50.8055,50.8293,50.7421,50.7421,14717.0
2017-10-09 10:05:00,64.01,64.07,63.97,64.04,11229.0,50.7342,50.7818,50.7025,50.758,11229.0
2017-10-09 10:10:00,64.05,64.13,64.03,64.12,19551.0,50.7659,50.8293,50.75,50.8214,19551.0
2017-10-09 10:15:00,64.13,64.16,64.08,64.11,8595.0,50.8293,50.8531,50.7897,50.8135,8595.0
2017-10-09 10:20:00,64.09,64.11,64.06,64.07,9800.0,50.7976,50.8135,50.7738,50.7818,9800.0
2017-10-09 10:25:00,64.07,64.13,64.07,64.13,7987.0,50.7818,50.8293,50.7818,50.8293,7987.0
2017-10-09 10:30:00,64.14,64.16,64.12,64.14,7450.0,50.8372,50.8531,50.8214,50.8372,7450.0
2017-10-09 10:35:00,64.14,64.2,64.1,64.2,12860.0,50.8372,50.8848,50.8055,50.8848,12860.0
2017-10-09 10:40:00,64.19,64.21,64.17,64.19,10055.0,50.8769,50.8927,50.861,50.8769,10055.0
2017-10-09 10:45:00,64.19,64.19,64.14,64.16,7962.0,50.8769,50.8769,50.8372,50.8531,7962.0
2017-10-09 10:50:00,64.17,64.19,64.11,64.12,16302.0,50.861,50.8769,50.8135,50.8214,16302.0
2017-10-09 10:55:00,64.11,64.15,64.09,64.12,14806.0,50.8135,50.8452,50.7976,50.8214,14806.0
2017-10-09 11:00:00,64.12,64.12,64.08,64.11,24777.0,50.8214,50.8214,50.7897,50.8135,24777.0
2017-10-09 11:05:00,64.1,64.14,64.04,64.06,29175.0,50.8055,50.8372,50.758,50.7738,29175.0
2017-10-09 11:10:00,64.06,64.08,64.03,64.03,14198.0,50.7738,50.7897,50.75,50.75,14198.0
2017-10-09 11:15:00,64.04,64.09,64.02,64.06,7699.0,50.758,50.7976,50.7421,50.7738,7699.0
2017-10-09 11:20:00,64.05,64.07,64.05,64.05,7467.0,50.7659,50.7818,50.7659,50.7659,7467.0
2017-10-09 11:25:00,64.05,64.1,64.05,64.09,9872.0,50.7659,50.8055,50.7659,50.7976,9872.0
2017-10-09 11:30:00,64.08,64.09,64.01,64.02,20595.0,50.7897,50.7976,50.7342,50.7421,20595.0
2017-10-09 11:35:00,64.02,64.05,64.01,64.03,14329.0,50.7421,50.7659,50.7342,50.75,14329.0
2017-10-09 11:40:00,64.02,64.03,63.99,64.0,15492.0,50.7421,50.75,50.7183,50.7263,15492.0
2017-10-09 11:45:00,64.0,64.0,63.85,63.9,155412.0,50.7263,50.7263,50.6074,50.647,155412.0
2017-10-09 11:50:00,63.89,63.93,63.83,63.87,105285.0,50.6391,50.6708,50.5915,50.6232,105285.0
2017-10-09 11:55:00,63.87,63.88,63.83,63.87,7676.0,50.6232,50.6312,50.5915,50.6232,7676.0
2017-10-09 12:00:00,63.88,63.88,63.8,63.82,12514.0,50.6312,50.6312,50.5677,50.5836,12514.0
2017-10-09 12:05:00,63.83,63.86,63.82,63.86,18102.0,50.5915,50.6153,50.5836,50.6153,18102.0
2017-10-09 12:10:00,63.86,63.96,63.85,63.94,14365.0,50.6153,50.6946,50.6074,50.6787,14365.0
2017-10-09 12:15:00,63.94,64.0,63.93,63.99,8371.0,50.6787,50.7263,50.6708,50.7183,8371.0
2017-10-09 12:20:00,63.99,64.01,63.97,63.99,13665.0,50.7183,50.7342,50.7025,50.7183,13665.0
2017-10-09 12:25:00,63.99,63.99,63.96,63.99,10343.0,50.7183,50.7183,50.6946,50.7183,10343.0
2017-10-09 12:30:00,63.99,64.0,63.96,63.98,20548.0,50.7183,50.7263,50.6946,50.7104,20548.0
2017-10-09 12:35:00,63.96,63.98,63.94,63.97,9660.0,50.6946,50.7104,50.6787,50.7025,9660.0
2017-10-09 12:40:00,63.97,64.0,63.95,63.98,11373.0,50.7025,50.7263,50.6866,50.7104,11373.0
2017-10-09 12:45:00,63.98,64.02,63.97,63.99,19710.0,50.7104,50.7421,50.7025,50.7183,19710.0
2017-10-09 12:50:00,63.99,64.01,63.95,63.98,19003.0,50.7183,50.7342,50.6866,50.7104,19003.0
2017-10-09 12:55:00,63.98,64.0,63.95,63.96,12892.0,50.7104,50.7263,50.6866,50.6946,12892.0
2017-10-09 13:00:00,63.96,64.0,63.95,63.99,9190.0,50.6946,50.7263,50.6866,50.7183,9190.0
2017-10-09 13:05:00,63.99,64.0,63.95,63.96,8868.0,50.7183,50.7263,50.6866,50.6946,8868.0
2017-10-09 13:10:00,63.96,63.99,63.94,63.98,7989.0,50.6946,50.7183,50.6787,50.7104,7989.0
2017-10-09 13:15:00,63.98,64.01,63.97,63.99,17822.0,50.7104,50.7342,50.7025,50.7183,17822.0
2017-10-09 13:20:00,63.98,64.01,63.94,64.0,34228.0,50.7104,50.7342,50.6787,50.7263,34228.0
2017-10-09 13:25:00,64.0,64.01,63.98,63.99,7153.0,50.7263,50.7342,50.7104,50.7183,7153.0
2017-10-09 13:30:00,63.99,64.01,63.93,63.94,12851.0,50.7183,50.7342,50.6708,50.6787,12851.0
2017-10-09 13:35:00,63.95,64.0,63.94,63.98,8320.0,50.6866,50.7263,50.6787,50.7104,8320.0
2017-10-09 13:40:00,63.98,64.0,63.95,63.98,5545.0,50.7104,50.7263,50.6866,50.7104,5545.0
2017-10-09 13:45:00,63.99,64.03,63.98,64.02,7304.0,50.7183,50.75,50.7104,50.7421,7304.0
2017-10-09 13:50:00,64.02,64.02,63.97,63.98,18256.0,50.7421,50.7421,50.7025,50.7104,18256.0
2017-10-09 13:55:00,63.98,64.04,63.98,64.03,14347.0,50.7104,50.758,50.7104,50.75,14347.0
2017-10-09 14:00:00,64.03,64.05,64.01,64.01,7014.0,50.75,50.7659,50.7342,50.7342,7014.0
2017-10-09 14:05:00,64.0,64.02,63.99,64.01,4165.0,50.7263,50.7421,50.7183,50.7342,4165.0
2017-10-09 14:10:00,64.01,64.03,64.0,64.01,11393.0,50.7342,50.75,50.7263,50.7342,11393.0
2017-10-09 14:15:00,64.01,64.03,64.0,64.0,11798.0,50.7342,50.75,50.7263,50.7263,11798.0
2017-10-09 14:20:00,64.0,64.02,63.99,64.01,9441.0,50.7263,50.7421,50.7183,50.7342,9441.0
2017-10-09 14:25:00,64.01,64.02,63.96,63.97,10576.0,50.7342,50.7421,50.6946,50.7025,10576.0
2017-10-09 14:30:00,63.97,63.99,63.97,63.97,7173.0,50.7025,50.7183,50.7025,50.7025,7173.0
2017-10-09 14:35:00,63.97,64.0,63.97,63.99,6852.0,50.7025,50.7263,50.7025,50.7183,6852.0
2017-10-09 14:40:00,63.99,64.03,63.99,64.01,9018.0,50.7183,50.75,50.7183,50.7342,9018.0
2017-10-09 14:45:00,64.01,64.02,63.99,64.01,9811.0,50.7342,50.7421,50.7183,50.7342,9811.0
2017-10-09 14:50:00,64.01,64.02,63.99,63.99,4579.0,50.7342,50.7421,50.7183,50.7183,4579.0
2017-10-09 14:55:00,63.99,63.99,63.96,63.96,8842.0,50.7183,50.7183,50.6946,50.6946,8842.0
2017-10-09 15:00:00,63.96,63.99,63.95,63.95,7829.0,50.6946,50.7183,50.6866,50.6866,7829.0
2017-10-09 15:05:00,63.95,63.96,63.92,63.92,10278.0,50.6866,50.6946,50.6629,50.6629,10278.0
2017-10-09 15:10:00,63.91,63.93,63.89,63.93,36857.0,50.6549,50.6708,50.6391,50.6708,36857.0
2017-10-09 15:15:00,63.93,63.95,63.92,63.93,32442.0,50.6708,50.6866,50.6629,50.6708,32442.0
2017-10-09 15:20:00,63.94,63.94,63.91,63.91,10316.0,50.6787,50.6787,50.6549,50.6549,10316.0
2017-10-09 15:25:00,63.92,63.95,63.91,63.93,16715.0,50.6629,50.6866,50.6549,50.6708,16715.0
2017-10-09 15:30:00,63.94,63.95,63.92,63.94,14881.0,50.6787,50.6866,50.6629,50.6787,14881.0
2017-10-09 15:35:00,63.94,63.94,63.87,63.91,103421.0,50.6787,50.6787,50.6232,50.6549,103421.0
2017-10-09 15:40:00,63.9,63.9,63.79,63.82,54229.0,50.647,50.647,50.5598,50.5836,54229.0
2017-10-09 15:45:00,63.8,63.87,63.79,63.87,56500.0,50.5677,50.6232,50.5598,50.6232,56500.0
2017-10-09 15:50:00,63.87,63.91,63.86,63.91,35838.0,50.6232,50.6549,50.6153,50.6549,35838.0
2017-10-09 15:55:00,63.91,64.01,63.89,63.98,239175.0,50.6549,50.7342,50.6391,50.7104,239175.0
2017-10-10 09:30:00,64.38,64.49,64.34,64.48,62769.0,51.0275,51.1146,50.9958,51.1067,62769.0
2017-10-10 09:35:00,64.5,64.56,64.4,64.54,50139.0,51.1226,51.1701,51.0433,51.1543,50139.0
2017-10-10 09:40:00,64.55,64.61,64.5,64.57,72094.0,51.1622,51.2098,51.1226,51.1781,72094.0
2017-10-10 09:45:00,64.56,64.62,64.55,64.57,28388.0,51.1701,51.2177,51.1622,51.1781,28388.0
2017-10-10 09:50:00,64.58,64.75,64.57,64.74,53487.0,51.186,51.3207,51.1781,51.3128,53487.0
2017-10-10 09:55:00,64.74,64.88,64.73,64.77,30906.0,51.3128,51.4238,51.3049,51.3366,30906.0
2017-10-10 10:00:00,64.77,64.77,64.64,64.64,28488.0,51.3366,51.3366,51.2335,51.2335,28488.0
2017-10-10 10:05:00,64.65,64.66,64.59,64.63,30685.0,51.2415,51.2494,51.1939,51.2256,30685.0
2017-10-10 10:10:00,64.62,64.66,64.58,64.66,19894.0,51.2177,51.2494,51.186,51.2494,19894.0
2017-10-10 10:15:00,64.66,64.7,64.62,64.66,58404.0,51.2494,51.2811,51.2177,51.2494,58404.0
2017-10-10 10:20:00,64.66,64.68,64.62,64.64,38100.0,51.2494,51.2652,51.2177,51.2335,38100.0
2017-10-10 10:25:00,64.65,64.68,64.61,64.65,61079.0,51.2415,51.2652,51.2098,51.2415,61079.0
2017-10-10 10:30:00,64.64,64.65,64.48,64.49,38166.0,51.2335,51.2415,51.1067,51.1146,38166.0
2017-10-10 10:35:00,64.48,64.54,64.46,64.49,18783.0,51.1067,51.1543,51.0909,51.1146,18783.0
2017-10-10 10:40:00,64.49,64.65,64.49,64.65,87453.0,51.1146,51.2415,51.1146,51.2415,87453.0
2017-10-10 10:45:00,64.64,64.8,64.63,64.76,84849.0,51.2335,51.3603,51.2256,51.3286,84849.0
2017-10-10 10:50:00,64.76,64.84,64.73,64.78,80313.0,51.3286,51.3921,51.3049,51.3445,80313.0
2017-10-10 10:55:00,64.77,64.8,64.72,64.8,32498.0,51.3366,51.3603,51.2969,51.3603,32498.0
2017-10-10 11:00:00,64.78,64.8,64.69,64.7,35983.0,51.3445,51.3603,51.2732,51.2811,35983.0
2017-10-10 11:05:00,64.7,64.76,64.69,64.75,32189.0,51.2811,51.3286,51.2732,51.3207,32189.0
2017-10-10 11:10:00,64.76,64.79,64.72,64.79,24522.0,51.3286,51.3524,51.2969,51.3524,24522.0
2017-10-10 11:15:00,64.79,64.81,64.73,64.74,17359.0,51.3524,51.3683,51.3049,51.3128,17359.0
2017-10-10 11:20:00,64.73,64.73,64.69,64.7,25613.0,51.3049,51.3049,51.2732,51.2811,25613.0
2017-10-10 11:25:00,64.7,64.71,64.66,64.68,20832.0,51.2811,51.289,51.2494,51.2652,20832.0
2017-10-10 11:30:00,64.68,64.8,64.68,64.78,39180.0,51.2652,51.3603,51.2652,51.3445,39180.0
2017-10-10 11:35:00,64.78,64.79,64.64,64.66,38522.0,51.3445,51.3524,51.2335,51.2494,38522.0
2017-10-10 11:40:00,64.65,64.71,64.65,64.7,17905.0,51.2415,51.289,51.2415,51.2811,17905.0
2017-10-10 11:45:00,64.69,64.74,64.67,64.73,32706.0,51.2732,51.3128,51.2573,51.3049,32706.0
2017-10-10 11:50:00,64.74,64.75,64.71,64.75,23705.0,51.3128,51.3207,51.289,51.3207,23705.0
2017-10-10 11:55:00,64.74,64.83,64.74,64.81,47027.0,51.3128,51.3841,51.3128,51.3683,47027.0
2017-10-10 12:00:00,64.81,64.83,64.8,64.81,36415.0,51.3683,51.3841,51.3603,51.3683,36415.0
2017-10-10 12:05:00,64.81,64.82,64.76,64.82,26275.0,51.3683,51.3762,51.3286,51.3762,26275.0
2017-10-10 12:10:00,64.82,64.86,64.8,64.83,15802.0,51.3762,51.4079,51.3603,51.3841,15802.0
2017-10-10 12:15:00,64.84,64.87,64.82,64.83,16072.0,51.3921,51.4158,51.3762,51.3841,16072.0
2017-10-10 12:20:00,64.83,64.83,64.8,64.81,14184.0,51.3841,51.3841,51.3603,51.3683,14184.0
2017-10-10 12:25:00,64.81,64.83,64.8,64.83,8662.0,51.3683,51.3841,51.3603,51.3841,8662.0
2017-10-10 12:30:00,64.82,64.85,64.77,64.78,14598.0,51.3762,51.4,51.3366,51.3445,14598.0
2017-10-10 12:35:00,64.78,64.78,64.71,64.71,17315.0,51.3445,51.3445,51.289,51.289,17315.0
2017-10-10 12:40:00,64.72,64.74,64.69,64.69,8073.0,51.2969,51.3128,51.2732,51.2732,8073.0
2017-10-10 12:45:00,64.69,64.7,64.62,64.62,14696.0,51.2732,51.2811,51.2177,51.2177,14696.0
2017-10-10 12:50:00,64.62,64.7,64.61,64.68,15454.0,51.2177,51.2811,51.2098,51.2652,15454.0
2017-10-10 12:55:00,64.68,64.88,64.68,64.86,173101.0,51.2652,51.4238,51.2652,51.4079,173101.0
2017-10-10 13:00:00,64.87,64.95,64.81,64.87,141190.0,51.4158,51.4792,51.3683,51.4158,141190.0
2017-10-10 13:05:00,64.86,64.89,64.8,64.8,40674.0,51.4079,51.4317,51.3603,51.3603,40674.0
2017-10-10 13:10:00,64.8,64.81,64.7,64.75,38895.0,51.3603,51.3683,51.2811,51.3207,38895.0
2017-10-10 13:15:00,64.75,64.78,64.72,64.74,26106.0,51.3207,51.3445,51.2969,51.3128,26106.0
2017-10-10 13:20:00,64.74,64.82,64.73,64.82,16865.0,51.3128,51.3762,51.3049,51.3762,16865.0
2017-10-10 13:25:00,64.82,64.82,64.73,64.74,11837.0,51.3762,51.3762,51.3049,51.3128,11837.0
2017-10-10 13:30:00,64.73,64.75,64.7,64.7,25898.0,51.3049,51.3207,51.2811,51.2811,25898.0
2017-10-10 13:35:00,64.72,64.75,64.7,64.73,15311.0,51.2969,51.3207,51.2811,51.3049,15311.0
2017-10-10 13:40:00,64.75,64.78,64.71,64.74,29540.0,51.3207,51.3445,51.289,51.3128,29540.0
2017-10-10 13:45:00,64.75,64.75,64.72,64.72,7291.0,51.3207,51.3207,51.2969,51.2969,7291.0
2017-10-10 13:50:00,64.72,64.73,64.69,64.71,15728.0,51.2969,51.3049,51.2732,51.289,15728.0
2017-10-10 13:55:00,64.71,64.71,64.64,64.67,20818.0,51.289,51.289,51.2335,51.2573,20818.0
2017-10-10 14:00:00,64.67,64.69,64.62,64.62,32625.0,51.2573,51.2732,51.2177,51.2177,32625.0
2017-10-10 14:05:00,64.62,64.63,64.53,64.53,30415.0,51.2177,51.2256,51.1463,51.1463,30415.0
2017-10-10 14:10:00,64.53,64.58,64.53,64.56,19270.0,51.1463,51.186,51.1463,51.1701,19270.0
2017-10-10 14:15:00,64.56,64.6,64.54,64.56,25231.0,51.1701,51.2018,51.1543,51.1701,25231.0
2017-10-10 14:20:00,64.56,64.56,64.53,64.55,22311.0,51.1701,51.1701,51.1463,51.1622,22311.0
2017-10-10 14:25:00,64.56,64.6,64.56,64.56,17195.0,51.1701,51.2018,51.1701,51.1701,17195.0
2017-10-10 14:30:00,64.55,64.56,64.53,64.54,18150.0,51.1622,51.1701,51.1463,51.1543,18150.0
2017-10-10 14:35:00,64.53,64.56,64.52,64.55,20131.0,51.1463,51.1701,51.1384,51.1622,20131.0
2017-10-10 14:40:00,64.54,64.61,64.54,64.61,24536.0,51.1543,51.2098,51.1543,51.2098,24536.0
2017-10-10 14:45:00,64.6,64.62,64.57,64.57,19876.0,51.2018,51.2177,51.1781,51.1781,19876.0
2017-10-10 14:50:00,64.58,64.61,64.57,64.59,16374.0,51.186,51.2098,51.1781,51.1939,16374.0
2017-10-10 14:55:00,64.59,64.62,64.59,64.62,21399.0,51.1939,51.2177,51.1939,51.2177,21399.0
2017-10-10 15:00:00,64.62,64.62,64.51,64.51,41551.0,51.2177,51.2177,51.1305,51.1305,41551.0
2017-10-10 15:05:00,64.52,64.54,64.49,64.51,13569.0,51.1384,51.1543,51.1146,51.1305,13569.0
2017-10-10 15:10:00,64.5,64.55,64.48,64.55,18458.0,51.1226,51.1622,51.1067,51.1622,18458.0
2017-10-10 15:15:00,64.54,64.54,64.48,64.5,21071.0,51.1543,51.1543,51.1067,51.1226,21071.0
2017-10-10 15:20:00,64.5,64.5,64.42,64.44,29869.0,51.1226,51.1226,51.0592,51.075,29869.0
2017-10-10 15:25:00,64.44,64.51,64.44,64.44,35091.0,51.075,51.1305,51.075,51.075,35091.0
2017-10-10 15:30:00,64.44,64.48,64.43,64.45,23572.0,51.075,51.1067,51.0671,51.0829,23572.0
2017-10-10 15:35:00,64.45,64.47,64.39,64.39,33718.0,51.0829,51.0988,51.0354,51.0354,33718.0
2017-10-10 15:40:00,64.39,64.4,64.35,64.39,68968.0,51.0354,51.0433,51.0037,51.0354,68968.0
2017-10-10 15:45:00,64.39,64.43,64.39,64.43,41663.0,51.0354,51.0671,51.0354,51.0671,41663.0
2017-10-10 15:50:00,64.43,64.46,64.42,64.43,42555.0,51.0671,51.0909,51.0592,51.0671,42555.0
2017-10-10 15:55:00,64.43,64.5,64.42,64.49,146203.0,51.0671,51.1226,51.0592,51.1146,146203.0
2017-10-11 09:30:00,64.55,64.71,64.5,64.5,46682.0,51.1622,51.289,51.1226,51.1226,46682.0
2017-10-11 09:35:00,64.48,64.56,64.43,64.5,20900.0,51.1067,51.1701,51.0671,51.1226,20900.0
2017-10-11 09:40:00,64.48,64.49,64.26,64.27,16571.0,51.1067,51.1146,50.9323,50.9403,16571.0
2017-10-11 09:45:00,64.27,64.31,64.22,64.23,14292.0,50.9403,50.972,50.9006,50.9086,14292.0
2017-10-11 09:50:00,64.22,64.34,64.19,64.22,17960.0,50.9006,50.9958,50.8769,50.9006,17960.0
2017-10-11 09:55:00,64.22,64.24,64.15,64.19,11648.0,50.9006,50.9165,50.8452,50.8769,11648.0
2017-10-11 10:00:00,64.18,64.25,64.14,64.24,33711.0,50.8689,50.9244,50.8372,50.9165,33711.0
2017-10-11 10:05:00,64.24,64.28,64.19,64.19,33239.0,50.9165,50.9482,50.8769,50.8769,33239.0
2017-10-11 10:10:00,64.19,64.25,64.18,64.24,22472.0,50.8769,50.9244,50.8689,50.9165,22472.0
2017-10-11 10:15:00,64.24,64.33,64.23,64.31,22288.0,50.9165,50.9878,50.9086,50.972,22288.0
2017-10-11 10:20:00,64.31,64.34,64.27,64.33,9237.0,50.972,50.9958,50.9403,50.9878,9237.0
2017-10-11 10:25:00,64.34,64.35,64.27,64.35,7843.0,50.9958,51.0037,50.9403,51.0037,7843.0
2017-10-11 10:30:00,64.36,64.51,64.35,64.43,25551.0,51.0116,51.1305,51.0037,51.0671,25551.0
2017-10-11 10:35:00,64.42,64.46,64.41,64.42,9070.0,51.0592,51.0909,51.0512,51.0592,9070.0
2017-10-11 10:40:00,64.41,64.43,64.35,64.35,16440.0,51.0512,51.0671,51.0037,51.0037,16440.0
2017-10-11 10:45:00,64.35,64.39,64.31,64.39,12625.0,51.0037,51.0354,50.972,51.0354,12625.0
2017-10-11 10:50:00,64.4,64.4,64.36,64.37,18792.0,51.0433,51.0433,51.0116,51.0195,18792.0
2017-10-11 10:55:00,64.37,64.38,64.34,64.35,24742.0,51.0195,51.0275,50.9958,51.0037,24742.0
2017-10-11 11:00:00,64.34,64.34,64.28,64.29,20486.0,50.9958,50.9958,50.9482,50.9561,20486.0
2017-10-11 11:05:00,64.29,64.31,64.26,64.28,9677.0,50.9561,50.972,50.9323,50.9482,9677.0
2017-10-11 11:10:00,64.28,64.3,64.27,64.27,13597.0,50.9482,50.964,50.9403,50.9403,13597.0
2017-10-11 11:15:00,64.26,64.3,64.24,64.27,20692.0,50.9323,50.964,50.9165,50.9403,20692.0
2017-10-11 11:20:00,64.27,64.28,64.22,64.22,13721.0,50.9403,50.9482,50.9006,50.9006,13721.0
2017-10-11 11:25:00,64.22,64.22,64.18,64.21,23658.0,50.9006,50.9006,50.8689,50.8927,23658.0
2017-10-11 11:30:00,64.21,64.33,64.2,64.33,29646.0,50.8927,50.9878,50.8848,50.9878,29646.0
2017-10-11 11:35:00,64.33,64.38,64.32,64.35,14535.0,50.9878,51.0275,50.9799,51.0037,14535.0
2017-10-11 11:40:00,64.34,64.39,64.31,64.38,15266.0,50.9958,51.0354,50.972,51.0275,15266.0
2017-10-11 11:45:00,64.37,64.38,64.34,64.36,12340.0,51.0195,51.0275,50.9958,51.0116,12340.0
2017-10-11 11:50:00,64.36,64.39,64.33,64.36,21977.0,51.0116,51.0354,50.9878,51.0116,21977.0
2017-10-11 11:55:00,64.36,64.39,64.35,64.37,8795.0,51.0116,51.0354,51.0037,51.0195,8795.0
2017-10-11 12:00:00,64.36,64.43,64.33,64.33,18542.0,51.0116,51.0671,50.9878,50.9878,18542.0
2017-10-11 12:05:00,64.33,64.33,64.28,64.31,9915.0,50.9878,50.9878,50.9482,50.972,9915.0
2017-10-11 12:10:00,64.31,64.32,64.25,64.25,9948.0,50.972,50.9799,50.9244,50.9244,9948.0
2017-10-11 12:15:00,64.26,64.31,64.26,64.3,14904.0,50.9323,50.972,50.9323,50.964,14904.0
2017-10-11 12:20:00,64.29,64.31,64.28,64.3,10306.0,50.9561,50.972,50.9482,50.964,10306.0
2017-10-11 12:25:00,64.3,64.38,64.29,64.36,11645.0,50.964,51.0275,50.9561,51.0116,11645.0
2017-10-11 12:30:00,64.36,64.37,64.32,64.33,9536.0,51.0116,51.0195,50.9799,50.9878,9536.0
2017-10-11 12:35:00,64.33,64.34,64.3,64.3,11104.0,50.9878,50.9958,50.964,50.964,11104.0
2017-10-11 12:40:00,64.3,64.31,64.27,64.28,10641.0,50.964,50.972,50.9403,50.9482,10641.0
2017-10-11 12:45:00,64.28,64.29,64.26,64.28,7721.0,50.9482,50.9561,50.9323,50.9482,7721.0
2017-10-11 12:50:00,64.27,64.27,64.23,64.25,14599.0,50.9403,50.9403,50.9086,50.9244,14599.0
2017-10-11 12:55:00,64.26,64.26,64.21,64.21,4970.0,50.9323,50.9323,50.8927,50.8927,4970.0
2017-10-11 13:00:00,64.21,64.25,64.21,64.24,8332.0,50.8927,50.9244,50.8927,50.9165,8332.0
2017-10-11 13:05:00,64.25,64.33,64.24,64.33,5592.0,50.9244,50.9878,50.9165,50.9878,5592.0
2017-10-11 13:10:00,64.33,64.33,64.31,64.33,5590.0,50.9878,50.9878,50.972,50.9878,5590.0
2017-10-11 13:15:00,64.32,64.34,64.31,64.33,10938.0,50.9799,50.9958,50.972,50.9878,10938.0
2017-10-11 13:20:00,64.33,64.33,64.3,64.31,13001.0,50.9878,50.9878,50.964,50.972,13001.0
2017-10-11 13:25:00,64.32,64.32,64.26,64.3,13044.0,50.9799,50.9799,50.9323,50.964,13044.0
2017-10-11 13:30:00,64.31,64.31,64.27,64.28,9907.0,50.972,50.972,50.9403,50.9482,9907.0
2017-10-11 13:35:00,64.28,64.29,64.25,64.25,7189.0,50.9482,50.9561,50.9244,50.9244,7189.0
2017-10-11 13:40:00,64.25,64.26,64.21,64.24,7069.0,50.9244,50.9323,50.8927,50.9165,7069.0
2017-10-11 13:45:00,64.24,64.24,64.22,64.23,7876.0,50.9165,50.9165,50.9006,50.9086,7876.0
2017-10-11 13:50:00,64.22,64.23,64.18,64.19,8029.0,50.9006,50.9086,50.8689,50.8769,8029.0
2017-10-11 13:55:00,64.19,64.2,64.18,64.18,6319.0,50.8769,50.8848,50.8689,50.8689,6319.0
2017-10-11 14:00:00,64.19,64.28,64.18,64.26,14088.0,50.8769,50.9482,50.8689,50.9323,14088.0
2017-10-11 14:05:00,64.25,64.33,64.24,64.29,46677.0,50.9244,50.9878,50.9165,50.9561,46677.0
2017-10-11 14:10:00,64.29,64.31,64.23,64.26,34627.0,50.9561,50.972,50.9086,50.9323,34627.0
2017-10-11 14:15:00,64.27,64.33,64.27,64.29,12585.0,50.9403,50.9878,50.9403,50.9561,12585.0
2017-10-11 14:20:00,64.29,64.31,64.26,64.31,17465.0,50.9561,50.972,50.9323,50.972,17465.0
2017-10-11 14:25:00,64.31,64.35,64.3,64.31,13523.0,50.972,51.0037,50.964,50.972,13523.0
2017-10-11 14:30:00,64.3,64.32,64.3,64.31,11286.0,50.964,50.9799,50.964,50.972,11286.0
2017-10-11 14:35:00,64.32,64.34,64.3,64.34,8391.0,50.9799,50.9958,50.964,50.9958,8391.0
2017-10-11 14:40:00,64.34,64.35,64.3,64.31,7189.0,50.9958,51.0037,50.964,50.972,7189.0
2017-10-11 14:45:00,64.32,64.37,64.31,64.34,29807.0,50.9799,51.0195,50.972,50.9958,29807.0
2017-10-11 14:50:00,64.34,64.35,64.34,64.35,12046.0,50.9958,51.0037,50.9958,51.0037,12046.0
2017-10-11 14:55:00,64.36,64.39,64.36,64.39,17120.0,51.0116,51.0354,51.0116,51.0354,17120.0
2017-10-11 15:00:00,64.4,64.41,64.37,64.4,18861.0,51.0433,51.0512,51.0195,51.0433,18861.0
2017-10-11 15:05:00,64.4,64.41,64.38,64.39,26875.0,51.0433,51.0512,51.0275,51.0354,26875.0
2017-10-11 15:10:00,64.39,64.46,64.39,64.45,21609.0,51.0354,51.0909,51.0354,51.0829,21609.0
2017-10-11 15:15:00,64.44,64.47,64.39,64.45,29331.0,51.075,51.0988,51.0354,51.0829,29331.0
2017-10-11 15:20:00,64.45,64.46,64.4,64.4,17254.0,51.0829,51.0909,51.0433,51.0433,17254.0
2017-10-11 15:25:00,64.4,64.43,64.4,64.41,37311.0,51.0433,51.0671,51.0433,51.0512,37311.0
2017-10-11 15:30:00,64.41,64.43,64.39,64.4,29736.0,51.0512,51.0671,51.0354,51.0433,29736.0
2017-10-11 15:35:00,64.41,64.42,64.38,64.4,37117.0,51.0512,51.0592,51.0275,51.0433,37117.0
2017-10-11 15:40:00,64.39,64.41,64.37,64.37,29001.0,51.0354,51.0512,51.0195,51.0195,29001.0
2017-10-11 15:45:00,64.38,64.4,64.37,64.39,34406.0,51.0275,51.0433,51.0195,51.0354,34406.0
2017-10-11 15:50:00,64.4,64.4,64.34,64.35,56021.0,51.0433,51.0433,50.9958,51.0037,56021.0
2017-10-11 15:55:00,64.35,64.42,64.34,64.4,110613.0,51.0037,51.0592,50.9958,51.0433,110613.0
2017-10-12 09:30:00,64.17,64.17,63.94,64.03,73057.0,50.861,50.861,50.6787,50.75,73057.0
2017-10-12 09:35:00,64.01,64.06,63.9,64.05,31184.0,50.7342,50.7738,50.647,50.7659,31184.0
2017-10-12 09:40:00,64.07,64.15,63.99,63.99,15383.0,50.7818,50.8452,50.7183,50.7183,15383.0
2017-10-12 09:45:00,64.0,64.04,63.96,64.01,18298.0,50.7263,50.758,50.6946,50.7342,18298.0
2017-10-12 09:50:00,64.01,64.01,63.95,64.0,17978.0,50.7342,50.7342,50.6866,50.7263,17978.0
2017-10-12 09:55:00,64.0,64.15,63.97,64.15,26836.0,50.7263,50.8452,50.7025,50.8452,26836.0
2017-10-12 10:00:00,64.16,64.22,64.14,64.2,52027.0,50.8531,50.9006,50.8372,50.8848,52027.0
2017-10-12 10:05:00,64.19,64.19,64.08,64.14,27512.0,50.8769,50.8769,50.7897,50.8372,27512.0
2017-10-12 10:10:00,64.14,64.21,64.12,64.2,42963.0,50.8372,50.8927,50.8214,50.8848,42963.0
2017-10-12 10:15:00,64.21,64.27,64.18,64.18,32578.0,50.8927,50.9403,50.8689,50.8689,32578.0
2017-10-12 10:20:00,64.18,64.23,64.15,64.19,14602.0,50.8689,50.9086,50.8452,50.8769,14602.0
2017-10-12 10:25:00,64.19,64.2,64.14,64.14,8590.0,50.8769,50.8848,50.8372,50.8372,8590.0
2017-10-12 10:30:00,64.14,64.24,64.14,64.2,17108.0,50.8372,50.9165,50.8372,50.8848,17108.0
2017-10-12 10:35:00,64.21,64.23,64.15,64.2,15372.0,50.8927,50.9086,50.8452,50.8848,15372.0
2017-10-12 10:40:00,64.2,64.22,64.17,64.19,12676.0,50.8848,50.9006,50.861,50.8769,12676.0
2017-10-12 10:45:00,64.17,64.21,64.14,64.15,28548.0,50.861,50.8927,50.8372,50.8452,28548.0
2017-10-12 10:50:00,64.15,64.19,64.13,64.14,33219.0,50.8452,50.8769,50.8293,50.8372,33219.0
2017-10-12 10:55:00,64.14,64.15,64.02,64.09,45720.0,50.8372,50.8452,50.7421,50.7976,45720.0
2017-10-12 11:00:00,64.1,64.24,64.07,64.1,40657.0,50.8055,50.9165,50.7818,50.8055,40657.0
2017-10-12 11:05:00,64.11,64.2,64.09,64.2,33824.0,50.8135,50.8848,50.7976,50.8848,33824.0
2017-10-12 11:10:00,64.19,64.21,64.16,64.18,16091.0,50.8769,50.8927,50.8531,50.8689,16091.0
2017-10-12 11:15:00,64.19,64.19,64.09,64.1,32431.0,50.8769,50.8769,50.7976,50.8055,32431.0
2017-10-12 11:20:00,64.1,64.12,64.01,64.02,49611.0,50.8055,50.8214,50.7342,50.7421,49611.0
2017-10-12 11:25:00,64.01,64.06,64.0,64.03,59404.0,50.7342,50.7738,50.7263,50.75,59404.0
2017-10-12 11:30:00,64.03,64.1,64.01,64.02,39515.0,50.75,50.8055,50.7342,50.7421,39515.0
2017-10-12 11:35:00,64.02,64.04,63.99,64.02,20656.0,50.7421,50.758,50.7183,50.7421,20656.0
2017-10-12 11:40:00,64.01,64.1,64.01,64.1,31996.0,50.7342,50.8055,50.7342,50.8055,31996.0
2017-10-12 11:45:00,64.1,64.12,64.03,64.09,36210.0,50.8055,50.8214,50.75,50.7976,36210.0
2017-10-12 11:50:00,64.09,64.11,64.05,64.09,34977.0,50.7976,50.8135,50.7659,50.7976,34977.0
2017-10-12 11:55:00,64.09,64.1,64.06,64.09,22125.0,50.7976,50.8055,50.7738,50.7976,22125.0
2017-10-12 12:00:00,64.07,64.11,64.06,64.07,29731.0,50.7818,50.8135,50.7738,50.7818,29731.0
2017-10-12 12:05:00,64.07,64.11,64.04,64.07,20120.0,50.7818,50.8135,50.758,50.7818,20120.0
2017-10-12 12:10:00,64.07,64.16,64.06,64.11,33457.0,50.7818,50.8531,50.7738,50.8135,33457.0
2017-10-12 12:15:00,64.11,64.15,64.1,64.1,20162.0,50.8135,50.8452,50.8055,50.8055,20162.0
2017-10-12 12:20:00,64.1,64.11,64.08,64.09,12008.0,50.8055,50.8135,50.7897,50.7976,12008.0
2017-10-12 12:25:00,64.09,64.1,64.07,64.08,12699.0,50.7976,50.8055,50.7818,50.7897,12699.0
2017-10-12 12:30:00,64.09,64.13,64.07,64.12,21308.0,50.7976,50.8293,50.7818,50.8214,21308.0
2017-10-12 12:35:00,64.12,64.12,64.08,64.08,17442.0,50.8214,50.8214,50.7897,50.7897,17442.0
2017-10-12 12:40:00,64.08,64.1,64.05,64.1,20545.0,50.7897,50.8055,50.7659,50.8055,20545.0
2017-10-12 12:45:00,64.1,64.11,63.92,63.95,31815.0,50.8055,50.8135,50.6629,50.6866,31815.0
2017-10-12 12:50:00,63.95,64.06,63.94,64.05,15607.0,50.6866,50.7738,50.6787,50.7659,15607.0
2017-10-12 12:55:00,64.04,64.05,64.01,64.04,8169.0,50.758,50.7659,50.7342,50.758,8169.0
2017-10-12 13:00:00,64.04,64.09,64.02,64.09,17600.0,50.758,50.7976,50.7421,50.7976,17600.0
2017-10-12 13:05:00,64.08,64.1,64.04,64.09,15299.0,50.7897,50.8055,50.758,50.7976,15299.0
2017-10-12 13:10:00,64.09,64.12,64.07,64.09,7581.0,50.7976,50.8214,50.7818,50.7976,7581.0
2017-10-12 13:15:00,64.09,64.11,64.08,64.09,10713.0,50.7976,50.8135,50.7897,50.7976,10713.0
2017-10-12 13:20:00,64.09,64.11,64.08,64.11,7984.0,50.7976,50.8135,50.7897,50.8135,7984.0
2017-10-12 13:25:00,64.11,64.15,64.1,64.12,28301.0,50.8135,50.8452,50.8055,50.8214,28301.0
2017-10-12 13:30:00,64.12,64.12,64.08,64.09,27716.0,50.8214,50.8214,50.7897,50.7976,27716.0
2017-10-12 13:35:00,64.1,64.15,64.08,64.14,23869.0,50.8055,50.8452,50.7897,50.8372,23869.0
2017-10-12 13:40:00,64.14,64.15,64.12,64.15,20452.0,50.8372,50.8452,50.8214,50.8452,20452.0
2017-10-12 13:45:00,64.14,64.16,64.13,64.14,15247.0,50.8372,50.8531,50.8293,50.8372,15247.0
2017-10-12 13:50:00,64.13,64.15,64.08,64.08,27672.0,50.8293,50.8452,50.7897,50.7897,27672.0
2017-10-12 13:55:00,64.08,64.1,64.07,64.09,7232.0,50.7897,50.8055,50.7818,50.7976,7232.0
2017-10-12 14:00:00,64.1,64.1,64.07,64.09,18247.0,50.8055,50.8055,50.7818,50.7976,18247.0
2017-10-12 14:05:00,64.09,64.1,64.07,64.1,15739.0,50.7976,50.8055,50.7818,50.8055,15739.0
2017-10-12 14:10:00,64.1,64.1,64.07,64.09,15758.0,50.8055,50.8055,50.7818,50.7976,15758.0
2017-10-12 14:15:00,64.09,64.11,64.04,64.06,36265.0,50.7976,50.8135,50.758,50.7738,36265.0
2017-10-12 14:20:00,64.06,64.09,64.05,64.06,23280.0,50.7738,50.7976,50.7659,50.7738,23280.0
2017-10-12 14:25:00,64.06,64.08,64.04,64.06,23719.0,50.7738,50.7897,50.758,50.7738,23719.0
2017-10-12 14:30:00,64.05,64.09,64.04,64.06,11750.0,50.7659,50.7976,50.758,50.7738,11750.0
2017-10-12 14:35:00,64.06,64.09,64.05,64.07,17213.0,50.7738,50.7976,50.7659,50.7818,17213.0
2017-10-12 14:40:00,64.07,64.08,64.03,64.06,18328.0,50.7818,50.7897,50.75,50.7738,18328.0
2017-10-12 14:45:00,64.06,64.07,64.04,64.05,14660.0,50.7738,50.7818,50.758,50.7659,14660.0
2017-10-12 14:50:00,64.05,64.15,64.04,64.14,134208.0,50.7659,50.8452,50.758,50.8372,134208.0
2017-10-12 14:55:00,64.14,64.16,64.11,64.12,38088.0,50.8372,50.8531,50.8135,50.8214,38088.0
2017-10-12 15:00:00,64.12,64.13,64.09,64.12,48748.0,50.8214,50.8293,50.7976,50.8214,48748.0
2017-10-12 15:05:00,64.12,64.17,64.12,64.17,36560.0,50.8214,50.861,50.8214,50.861,36560.0
2017-10-12 15:10:00,64.16,64.22,64.16,64.17,34341.0,50.8531,50.9006,50.8531,50.861,34341.0
2017-10-12 15:15:00,64.18,64.25,64.17,64.25,19767.0,50.8689,50.9244,50.861,50.9244,19767.0
2017-10-12 15:20:00,64.25,64.28,64.23,64.28,23141.0,50.9244,50.9482,50.9086,50.9482,23141.0
2017-10-12 15:25:00,64.28,64.31,64.22,64.27,39904.0,50.9482,50.972,50.9006,50.9403,39904.0
2017-10-12 15:30:00,64.27,64.28,64.21,64.23,32579.0,50.9403,50.9482,50.8927,50.9086,32579.0
2017-10-12 15:35:00,64.23,64.23,64.15,64.15,28865.0,50.9086,50.9086,50.8452,50.8452,28865.0
2017-10-12 15:40:00,64.16,64.17,64.08,64.12,50864.0,50.8531,50.861,50.7897,50.8214,50864.0
2017-10-12 15:45:00,64.12,64.14,64.11,64.13,39776.0,50.8214,50.8372,50.8135,50.8293,39776.0
2017-10-12 15:50:00,64.13,64.17,64.09,64.17,79467.0,50.8293,50.861,50.7976,50.861,79467.0
2017-10-12 15:55:00,64.17,64.22,64.16,64.2,188824.0,50.861,50.9006,50.8531,50.8848,188824.0
2017-10-13 09:30:00,64.73,64.94,64.71,64.87,82313.0,51.3049,51.4713,51.289,51.4158,82313.0
2017-10-13 09:35:00,64.85,65.0,64.81,64.99,39883.0,51.4,51.5189,51.3683,51.5109,39883.0
2017-10-13 09:40:00,64.99,65.04,64.94,64.97,82261.0,51.5109,51.5506,51.4713,51.4951,82261.0
2017-10-13 09:45:00,64.97,65.1,64.96,64.96,43127.0,51.4951,51.5981,51.4872,51.4872,43127.0
2017-10-13 09:50:00,64.95,64.99,64.9,64.92,38117.0,51.4792,51.5109,51.4396,51.4555,38117.0
2017-10-13 09:55:00,64.92,64.97,64.89,64.91,51695.0,51.4555,51.4951,51.4317,51.4475,51695.0
2017-10-13 10:00:00,64.92,64.96,64.85,64.95,33999.0,51.4555,51.4872,51.4,51.4792,33999.0
2017-10-13 10:05:00,64.95,64.96,64.92,64.93,20571.0,51.4792,51.4872,51.4555,51.4634,20571.0
2017-10-13 10:10:00,64.94,65.05,64.93,65.05,87926.0,51.4713,51.5585,51.4634,51.5585,87926.0
2017-10-13 10:15:00,65.05,65.12,65.02,65.11,40819.0,51.5585,51.614,51.5347,51.6061,40819.0
2017-10-13 10:20:00,65.1,65.12,65.05,65.09,31432.0,51.5981,51.614,51.5585,51.5902,31432.0
2017-10-13 10:25:00,65.08,65.12,65.06,65.08,25052.0,51.5823,51.614,51.5664,51.5823,25052.0
2017-10-13 10:30:00,65.08,65.09,65.0,65.06,36952.0,51.5823,51.5902,51.5189,51.5664,36952.0
2017-10-13 10:35:00,65.06,65.06,64.98,65.02,33257.0,51.5664,51.5664,51.503,51.5347,33257.0
2017-10-13 10:40:00,65.02,65.14,64.99,65.09,38784.0,51.5347,51.6298,51.5109,51.5902,38784.0
2017-10-13 10:45:00,65.1,65.13,64.99,65.0,27164.0,51.5981,51.6219,51.5109,51.5189,27164.0
2017-10-13 10:50:00,64.99,65.04,64.95,65.0,20045.0,51.5109,51.5506,51.4792,51.5189,20045.0
2017-10-13 10:55:00,65.0,65.14,65.0,65.14,21691.0,51.5189,51.6298,51.5189,51.6298,21691.0
2017-10-13 11:00:00,65.13,65.18,65.13,65.14,36331.0,51.6219,51.6615,51.6219,51.6298,36331.0
2017-10-13 11:05:00,65.14,65.19,65.11,65.18,32402.0,51.6298,51.6695,51.6061,51.6615,32402.0
2017-10-13 11:10:00,65.19,65.22,65.11,65.14,59776.0,51.6695,51.6932,51.6061,51.6298,59776.0
2017-10-13 11:15:00,65.14,65.16,65.03,65.09,34169.0,51.6298,51.6457,51.5426,51.5902,34169.0
2017-10-13 11:20:00,65.09,65.09,64.96,64.98,63635.0,51.5902,51.5902,51.4872,51.503,63635.0
2017-10-13 11:25:00,64.98,64.99,64.81,64.81,31916.0,51.503,51.5109,51.3683,51.3683,31916.0
2017-10-13 11:30:00,64.8,64.82,64.74,64.77,36197.0,51.3603,51.3762,51.3128,51.3366,36197.0
2017-10-13 11:35:00,64.77,64.79,64.74,64.79,17323.0,51.3366,51.3524,51.3128,51.3524,17323.0
2017-10-13 11:40:00,64.79,64.85,64.76,64.76,19500.0,51.3524,51.4,51.3286,51.3286,19500.0
2017-10-13 11:45:00,64.76,64.85,64.76,64.84,33644.0,51.3286,51.4,51.3286,51.3921,33644.0
2017-10-13 11:50:00,64.84,64.84,64.77,64.78,14082.0,51.3921,51.3921,51.3366,51.3445,14082.0
2017-10-13 11:55:00,64.78,64.78,64.73,64.73,26387.0,51.3445,51.3445,51.3049,51.3049,26387.0
2017-10-13 12:00:00,64.73,64.75,64.71,64.71,11350.0,51.3049,51.3207,51.289,51.289,11350.0
2017-10-13 12:05:00,64.72,64.74,64.68,64.7,15112.0,51.2969,51.3128,51.2652,51.2811,15112.0
2017-10-13 12:10:00,64.69,64.69,64.66,64.68,23766.0,51.2732,51.2732,51.2494,51.2652,23766.0
2017-10-13 12:15:00,64.67,64.7,64.66,64.7,25455.0,51.2573,51.2811,51.2494,51.2811,25455.0
2017-10-13 12:20:00,64.7,64.73,64.67,64.73,66619.0,51.2811,51.3049,51.2573,51.3049,66619.0
2017-10-13 12:25:00,64.73,64.73,64.7,64.71,11166.0,51.3049,51.3049,51.2811,51.289,11166.0
2017-10-13 12:30:00,64.71,64.73,64.69,64.71,19518.0,51.289,51.3049,51.2732,51.289,19518.0
2017-10-13 12:35:00,64.7,64.75,64.7,64.75,13786.0,51.2811,51.3207,51.2811,51.3207,13786.0
2017-10-13 12:40:00,64.76,64.8,64.75,64.8,10774.0,51.3286,51.3603,51.3207,51.3603,10774.0
2017-10-13 12:45:00,64.8,64.87,64.8,64.86,32852.0,51.3603,51.4158,51.3603,51.4079,32852.0
2017-10-13 12:50:00,64.87,64.93,64.86,64.93,34896.0,51.4158,51.4634,51.4079,51.4634,34896.0
2017-10-13 12:55:00,64.93,64.97,64.93,64.95,33869.0,51.4634,51.4951,51.4634,51.4792,33869.0
2017-10-13 13:00:00,64.94,64.96,64.91,64.94,16460.0,51.4713,51.4872,51.4475,51.4713,16460.0
2017-10-13 13:05:00,64.93,64.94,64.81,64.82,23030.0,51.4634,51.4713,51.3683,51.3762,23030.0
2017-10-13 13:10:00,64.82,64.83,64.74,64.81,41595.0,51.3762,51.3841,51.3128,51.3683,41595.0
2017-10-13 13:15:00,64.81,64.88,64.8,64.87,31951.0,51.3683,51.4238,51.3603,51.4158,31951.0
2017-10-13 13:20:00,64.88,65.03,64.88,65.02,37558.0,51.4238,51.5426,51.4238,51.5347,37558.0
2017-10-13 13:25:00,65.03,65.11,65.02,65.07,25317.0,51.5426,51.6061,51.5347,51.5743,25317.0
2017-10-13 13:30:00,65.08,65.09,65.04,65.06,13090.0,51.5823,51.5902,51.5506,51.5664,13090.0
2017-10-13 13:35:00,65.05,65.06,65.02,65.04,15035.0,51.5585,51.5664,51.5347,51.5506,15035.0
2017-10-13 13:40:00,65.03,65.08,65.02,65.04,13037.0,51.5426,51.5823,51.5347,51.5506,13037.0
2017-10-13 13:45:00,65.05,65.06,65.01,65.04,12987.0,51.5585,51.5664,51.5268,51.5506,12987.0
2017-10-13 13:50:00,65.04,65.04,64.96,64.99,17460.0,51.5506,51.5506,51.4872,51.5109,17460.0
2017-10-13 13:55:00,64.99,65.01,64.95,64.97,14063.0,51.5109,51.5268,51.4792,51.4951,14063.0
2017-10-13 14:00:00,64.99,65.02,64.96,64.97,13691.0,51.5109,51.5347,51.4872,51.4951,13691.0
2017-10-13 14:05:00,64.98,65.02,64.98,65.02,14597.0,51.503,51.5347,51.503,51.5347,14597.0
2017-10-13 14:10:00,65.02,65.03,64.98,64.98,44447.0,51.5347,51.5426,51.503,51.503,44447.0
2017-10-13 14:15:00,64.98,65.05,64.97,65.03,24546.0,51.503,51.5585,51.4951,51.5426,24546.0
2017-10-13 14:20:00,65.04,65.04,64.98,64.98,19015.0,51.5506,51.5506,51.503,51.503,19015.0
2017-10-13 14:25:00,64.99,65.07,64.99,65.04,15837.0,51.5109,51.5743,51.5109,51.5506,15837.0
2017-10-13 14:30:00,65.05,65.08,65.04,65.08,11854.0,51.5585,51.5823,51.5506,51.5823,11854.0
2017-10-13 14:35:00,65.07,65.08,64.98,64.99,27749.0,51.5743,51.5823,51.503,51.5109,27749.0
2017-10-13 14:40:00,64.98,65.01,64.94,64.95,19323.0,51.503,51.5268,51.4713,51.4792,19323.0
2017-10-13 14:45:00,64.95,64.99,64.95,64.95,13694.0,51.4792,51.5109,51.4792,51.4792,13694.0
2017-10-13 14:50:00,64.95,64.98,64.95,64.97,21211.0,51.4792,51.503,51.4792,51.4951,21211.0
2017-10-13 14:55:00,64.98,64.98,64.93,64.94,23679.0,51.503,51.503,51.4634,51.4713,23679.0
2017-10-13 15:00:00,64.93,64.94,64.89,64.89,26811.0,51.4634,51.4713,51.4317,51.4317,26811.0
2017-10-13 15:05:00,64.89,64.96,64.89,64.95,19524.0,51.4317,51.4872,51.4317,51.4792,19524.0
2017-10-13 15:10:00,64.95,64.96,64.89,64.9,12086.0,51.4792,51.4872,51.4317,51.4396,12086.0
2017-10-13 15:15:00,64.89,64.91,64.87,64.91,18652.0,51.4317,51.4475,51.4158,51.4475,18652.0
2017-10-13 15:20:00,64.9,64.91,64.85,64.87,15262.0,51.4396,51.4475,51.4,51.4158,15262.0
2017-10-13 15:25:00,64.87,64.88,64.82,64.83,24424.0,51.4158,51.4238,51.3762,51.3841,24424.0
2017-10-13 15:30:00,64.84,64.9,64.84,64.84,36139.0,51.3921,51.4396,51.3921,51.3921,36139.0
2017-10-13 15:35:00,64.84,64.86,64.78,64.78,30463.0,51.3921,51.4079,51.3445,51.3445,30463.0
2017-10-13 15:40:00,64.8,64.8,64.75,64.76,33188.0,51.3603,51.3603,51.3207,51.3286,33188.0
2017-10-13 15:45:00,64.76,64.8,64.74,64.77,71583.0,51.3286,51.3603,51.3128,51.3366,71583.0
2017-10-13 15:50:00,64.77,64.77,64.74,64.76,76106.0,51.3366,51.3366,51.3128,51.3286,76106.0
2017-10-13 15:55:00,64.76,64.76,64.7,64.75,183348.0,51.3286,51.3286,51.2811,51.3207,183348.0
2017-10-16 09:30:00,65.03,65.06,64.83,64.89,145252.0,51.5426,51.5664,51.3841,51.4317,145252.0
2017-10-16 09:35:00,64.87,64.93,64.77,64.88,16918.0,51.4158,51.4634,51.3366,51.4238,16918.0
2017-10-16 09:40:00,64.89,65.05,64.88,65.04,20990.0,51.4317,51.5585,51.4238,51.5506,20990.0
2017-10-16 09:45:00,65.06,65.12,65.01,65.05,31119.0,51.5664,51.614,51.5268,51.5585,31119.0
2017-10-16 09:50:00,65.05,65.05,64.86,64.91,34904.0,51.5585,51.5585,51.4079,51.4475,34904.0
2017-10-16 09:55:00,64.91,64.95,64.9,64.93,47792.0,51.4475,51.4792,51.4396,51.4634,47792.0
2017-10-16 10:00:00,64.94,64.94,64.86,64.93,20705.0,51.4713,51.4713,51.4079,51.4634,20705.0
2017-10-16 10:05:00,64.94,64.96,64.9,64.9,20767.0,51.4713,51.4872,51.4396,51.4396,20767.0
2017-10-16 10:10:00,64.9,64.94,64.85,64.92,27392.0,51.4396,51.4713,51.4,51.4555,27392.0
2017-10-16 10:15:00,64.92,64.94,64.83,64.83,17896.0,51.4555,51.4713,51.3841,51.3841,17896.0
2017-10-16 10:20:00,64.83,64.83,64.7,64.76,22539.0,51.3841,51.3841,51.2811,51.3286,22539.0
2017-10-16 10:25:00,64.75,64.76,64.69,64.71,33029.0,51.3207,51.3286,51.2732,51.289,33029.0
2017-10-16 10:30:00,64.7,64.71,64.64,64.69,18184.0,51.2811,51.289,51.2335,51.2732,18184.0
2017-10-16 10:35:00,64.69,64.73,64.64,64.71,19081.0,51.2732,51.3049,51.2335,51.289,19081.0
2017-10-16 10:40:00,64.7,64.71,64.6,64.6,12415.0,51.2811,51.289,51.2018,51.2018,12415.0
2017-10-16 10:45:00,64.61,64.62,64.57,64.61,18383.0,51.2098,51.2177,51.1781,51.2098,18383.0
2017-10-16 10:50:00,64.6,64.64,64.58,64.61,15621.0,51.2018,51.2335,51.186,51.2098,15621.0
2017-10-16 10:55:00,64.61,64.62,64.57,64.57,11312.0,51.2098,51.2177,51.1781,51.1781,11312.0
2017-10-16 11:00:00,64.57,64.64,64.56,64.64,17495.0,51.1781,51.2335,51.1701,51.2335,17495.0
2017-10-16 11:05:00,64.65,64.67,64.62,64.64,11773.0,51.2415,51.2573,51.2177,51.2335,11773.0
2017-10-16 11:10:00,64.63,64.65,64.61,64.64,28454.0,51.2256,51.2415,51.2098,51.2335,28454.0
2017-10-16 11:15:00,64.65,64.66,64.6,64.62,62642.0,51.2415,51.2494,51.2018,51.2177,62642.0
2017-10-16 11:20:00,64.62,64.73,64.61,64.7,69394.0,51.2177,51.3049,51.2098,51.2811,69394.0
2017-10-16 11:25:00,64.69,64.72,64.64,64.72,26864.0,51.2732,51.2969,51.2335,51.2969,26864.0
2017-10-16 11:30:00,64.72,64.72,64.67,64.71,28221.0,51.2969,51.2969,51.2573,51.289,28221.0
2017-10-16 11:35:00,64.72,64.72,64.65,64.65,17427.0,51.2969,51.2969,51.2415,51.2415,17427.0
2017-10-16 11:40:00,64.66,64.67,64.61,64.62,27961.0,51.2494,51.2573,51.2098,51.2177,27961.0
2017-10-16 11:45:00,64.61,64.67,64.6,64.66,39448.0,51.2098,51.2573,51.2018,51.2494,39448.0
2017-10-16 11:50:00,64.66,64.71,64.65,64.69,13321.0,51.2494,51.289,51.2415,51.2732,13321.0
2017-10-16 11:55:00,64.7,64.72,64.66,64.71,14599.0,51.2811,51.2969,51.2494,51.289,14599.0
2017-10-16 12:00:00,64.72,64.74,64.69,64.73,20718.0,51.2969,51.3128,51.2732,51.3049,20718.0
2017-10-16 12:05:00,64.73,64.77,64.72,64.74,13798.0,51.3049,51.3366,51.2969,51.3128,13798.0
2017-10-16 12:10:00,64.75,64.77,64.73,64.73,20603.0,51.3207,51.3366,51.3049,51.3049,20603.0
2017-10-16 12:15:00,64.73,64.73,64.67,64.7,52237.0,51.3049,51.3049,51.2573,51.2811,52237.0
2017-10-16 12:20:00,64.7,64.76,64.68,64.76,49149.0,51.2811,51.3286,51.2652,51.3286,49149.0
2017-10-16 12:25:00,64.75,64.85,64.75,64.84,32320.0,51.3207,51.4,51.3207,51.3921,32320.0
2017-10-16 12:30:00,64.83,64.83,64.75,64.8,34205.0,51.3841,51.3841,51.3207,51.3603,34205.0
2017-10-16 12:35:00,64.8,64.81,64.75,64.76,11644.0,51.3603,51.3683,51.3207,51.3286,11644.0
2017-10-16 12:40:00,64.76,64.78,64.74,64.75,17314.0,51.3286,51.3445,51.3128,51.3207,17314.0
2017-10-16 12:45:00,64.75,64.76,64.73,64.75,6133.0,51.3207,51.3286,51.3049,51.3207,6133.0
2017-10-16 12:50:00,64.75,64.75,64.71,64.74,12163.0,51.3207,51.3207,51.289,51.3128,12163.0
2017-10-16 12:55:00,64.73,64.74,64.68,64.69,14920.0,51.3049,51.3128,51.2652,51.2732,14920.0
2017-10-16 13:00:00,64.69,64.73,64.69,64.7,17105.0,51.2732,51.3049,51.2732,51.2811,17105.0
2017-10-16 13:05:00,64.7,64.71,64.65,64.69,21095.0,51.2811,51.289,51.2415,51.2732,21095.0
2017-10-16 13:10:00,64.69,64.73,64.68,64.72,9562.0,51.2732,51.3049,51.2652,51.2969,9562.0
2017-10-16 13:15:00,64.72,64.75,64.71,64.75,8717.0,51.2969,51.3207,51.289,51.3207,8717.0
2017-10-16 13:20:00,64.74,64.76,64.73,64.75,28128.0,51.3128,51.3286,51.3049,51.3207,28128.0
2017-10-16 13:25:00,64.75,64.75,64.7,64.71,18841.0,51.3207,51.3207,51.2811,51.289,18841.0
2017-10-16 13:30:00,64.73,64.73,64.67,64.7,20337.0,51.3049,51.3049,51.2573,51.2811,20337.0
2017-10-16 13:35:00,64.71,64.72,64.67,64.7,9897.0,51.289,51.2969,51.2573,51.2811,9897.0
2017-10-16 13:40:00,64.7,64.7,64.68,64.69,13564.0,51.2811,51.2811,51.2652,51.2732,13564.0
2017-10-16 13:45:00,64.69,64.7,64.67,64.7,14244.0,51.2732,51.2811,51.2573,51.2811,14244.0
2017-10-16 13:50:00,64.69,64.7,64.65,64.7,14710.0,51.2732,51.2811,51.2415,51.2811,14710.0
2017-10-16 13:55:00,64.7,64.7,64.68,64.7,17596.0,51.2811,51.2811,51.2652,51.2811,17596.0
2017-10-16 14:00:00,64.7,64.73,64.69,64.73,14525.0,51.2811,51.3049,51.2732,51.3049,14525.0
2017-10-16 14:05:00,64.73,64.76,64.72,64.73,28582.0,51.3049,51.3286,51.2969,51.3049,28582.0
2017-10-16 14:10:00,64.72,64.73,64.7,64.73,15185.0,51.2969,51.3049,51.2811,51.3049,15185.0
2017-10-16 14:15:00,64.72,64.73,64.7,64.7,18610.0,51.2969,51.3049,51.2811,51.2811,18610.0
2017-10-16 14:20:00,64.7,64.7,64.68,64.69,7511.0,51.2811,51.2811,51.2652,51.2732,7511.0
2017-10-16 14:25:00,64.7,64.71,64.67,64.67,24094.0,51.2811,51.289,51.2573,51.2573,24094.0
2017-10-16 14:30:00,64.67,64.69,64.66,64.67,18293.0,51.2573,51.2732,51.2494,51.2573,18293.0
2017-10-16 14:35:00,64.68,64.68,64.64,64.65,22683.0,51.2652,51.2652,51.2335,51.2415,22683.0
2017-10-16 14:40:00,64.66,64.71,64.65,64.7,23174.0,51.2494,51.289,51.2415,51.2811,23174.0
2017-10-16 14:45:00,64.69,64.7,64.64,64.67,14263.0,51.2732,51.2811,51.2335,51.2573,14263.0
2017-10-16 14:50:00,64.67,64.67,64.64,64.67,13861.0,51.2573,51.2573,51.2335,51.2573,13861.0
2017-10-16 14:55:00,64.66,64.7,64.66,64.7,27245.0,51.2494,51.2811,51.2494,51.2811,27245.0
2017-10-16 15:00:00,64.7,64.71,64.67,64.69,32377.0,51.2811,51.289,51.2573,51.2732,32377.0
2017-10-16 15:05:00,64.69,64.7,64.68,64.7,21120.0,51.2732,51.2811,51.2652,51.2811,21120.0
2017-10-16 15:10:00,64.7,64.72,64.69,64.7,21834.0,51.2811,51.2969,51.2732,51.2811,21834.0
2017-10-16 15:15:00,64.7,64.71,64.64,64.67,21889.0,51.2811,51.289,51.2335,51.2573,21889.0
2017-10-16 15:20:00,64.67,64.68,64.63,64.63,22282.0,51.2573,51.2652,51.2256,51.2256,22282.0
2017-10-16 15:25:00,64.64,64.64,64.59,64.62,36948.0,51.2335,51.2335,51.1939,51.2177,36948.0
2017-10-16 15:30:00,64.62,64.62,64.56,64.56,20714.0,51.2177,51.2177,51.1701,51.1701,20714.0
2017-10-16 15:35:00,64.56,64.59,64.54,64.59,30042.0,51.1701,51.1939,51.1543,51.1939,30042.0
2017-10-16 15:40:00,64.58,64.58,64.55,64.56,48816.0,51.186,51.186,51.1622,51.1701,48816.0
2017-10-16 15:45:00,64.57,64.7,64.56,64.69,57578.0,51.1781,51.2811,51.1701,51.2732,57578.0
2017-10-16 15:50:00,64.7,64.72,64.69,64.71,65270.0,51.2811,51.2969,51.2732,51.289,65270.0
2017-10-16 15:55:00,64.72,64.79,64.7,64.77,246847.0,51.2969,51.3524,51.2811,51.3366,246847.0
2017-10-17 09:30:00,64.83,64.92,64.72,64.81,86514.0,51.3841,51.4555,51.2969,51.3683,86514.0
2017-10-17 09:35:00,64.79,64.82,64.66,64.69,20422.0,51.3524,51.3762,51.2494,51.2732,20422.0
2017-10-17 09:40:00,64.73,64.8,64.71,64.79,14013.0,51.3049,51.3603,51.289,51.3524,14013.0
2017-10-17 09:45:00,64.79,64.79,64.68,64.73,18648.0,51.3524,51.3524,51.2652,51.3049,18648.0
2017-10-17 09:50:00,64.71,64.71,64.61,64.7,24994.0,51.289,51.289,51.2098,51.2811,24994.0
2017-10-17 09:55:00,64.7,64.7,64.55,64.57,17490.0,51.2811,51.2811,51.1622,51.1781,17490.0
2017-10-17 10:00:00,64.55,64.58,64.5,64.51,25206.0,51.1622,51.186,51.1226,51.1305,25206.0
2017-10-17 10:05:00,64.5,64.5,64.45,64.45,15601.0,51.1226,51.1226,51.0829,51.0829,15601.0
2017-10-17 10:10:00,64.45,64.58,64.45,64.54,19578.0,51.0829,51.186,51.0829,51.1543,19578.0
2017-10-17 10:15:00,64.54,64.58,64.51,64.52,26115.0,51.1543,51.186,51.1305,51.1384,26115.0
2017-10-17 10:20:00,64.53,64.59,64.51,64.55,22922.0,51.1463,51.1939,51.1305,51.1622,22922.0
2017-10-17 10:25:00,64.55,64.61,64.53,64.6,20246.0,51.1622,51.2098,51.1463,51.2018,20246.0
2017-10-17 10:30:00,64.61,64.61,64.56,64.56,28250.0,51.2098,51.2098,51.1701,51.1701,28250.0
2017-10-17 10:35:00,64.56,64.56,64.37,64.4,22806.0,51.1701,51.1701,51.0195,51.0433,22806.0
2017-10-17 10:40:00,64.4,64.43,64.36,64.41,22849.0,51.0433,51.0671,51.0116,51.0512,22849.0
2017-10-17 10:45:00,64.41,64.49,64.4,64.46,18847.0,51.0512,51.1146,51.0433,51.0909,18847.0
2017-10-17 10:50:00,64.47,64.52,64.43,64.45,22642.0,51.0988,51.1384,51.0671,51.0829,22642.0
2017-10-17 10:55:00,64.45,64.45,64.38,64.44,20112.0,51.0829,51.0829,51.0275,51.075,20112.0
2017-10-17 11:00:00,64.44,64.55,64.44,64.51,25574.0,51.075,51.1622,51.075,51.1305,25574.0
2017-10-17 11:05:00,64.51,64.57,64.49,64.54,12880.0,51.1305,51.1781,51.1146,51.1543,12880.0
2017-10-17 11:10:00,64.53,64.56,64.53,64.54,23963.0,51.1463,51.1701,51.1463,51.1543,23963.0
2017-10-17 11:15:00,64.53,64.53,64.43,64.44,24460.0,51.1463,51.1463,51.0671,51.075,24460.0
2017-10-17 11:20:00,64.43,64.43,64.36,64.37,25156.0,51.0671,51.0671,51.0116,51.0195,25156.0
2017-10-17 11:25:00,64.37,64.4,64.3,64.31,13468.0,51.0195,51.0433,50.964,50.972,13468.0
2017-10-17 11:30:00,64.31,64.35,64.25,64.25,25350.0,50.972,51.0037,50.9244,50.9244,25350.0
2017-10-17 11:35:00,64.25,64.26,64.23,64.26,20285.0,50.9244,50.9323,50.9086,50.9323,20285.0
2017-10-17 11:40:00,64.26,64.34,64.26,64.34,8257.0,50.9323,50.9958,50.9323,50.9958,8257.0
2017-10-17 11:45:00,64.33,64.37,64.3,64.34,13426.0,50.9878,51.0195,50.964,50.9958,13426.0
2017-10-17 11:50:00,64.34,64.37,64.32,64.34,9891.0,50.9958,51.0195,50.9799,50.9958,9891.0
2017-10-17 11:55:00,64.35,64.41,64.34,64.39,13799.0,51.0037,51.0512,50.9958,51.0354,13799.0
2017-10-17 12:00:00,64.4,64.4,64.35,64.36,10185.0,51.0433,51.0433,51.0037,51.0116,10185.0
2017-10-17 12:05:00,64.37,64.46,64.37,64.46,7831.0,51.0195,51.0909,51.0195,51.0909,7831.0
2017-10-17 12:10:00,64.47,64.47,64.4,64.42,9538.0,51.0988,51.0988,51.0433,51.0592,9538.0
2017-10-17 12:15:00,64.42,64.46,64.41,64.44,8471.0,51.0592,51.0909,51.0512,51.075,8471.0
2017-10-17 12:20:00,64.44,64.47,64.42,64.45,10585.0,51.075,51.0988,51.0592,51.0829,10585.0
2017-10-17 12:25:00,64.45,64.46,64.43,64.44,18695.0,51.0829,51.0909,51.0671,51.075,18695.0
2017-10-17 12:30:00,64.44,64.44,64.35,64.36,19776.0,51.075,51.075,51.0037,51.0116,19776.0
2017-10-17 12:35:00,64.36,64.38,64.34,64.34,25377.0,51.0116,51.0275,50.9958,50.9958,25377.0
2017-10-17 12:40:00,64.34,64.37,64.33,64.36,16200.0,50.9958,51.0195,50.9878,51.0116,16200.0
2017-10-17 12:45:00,64.36,64.37,64.32,64.37,26144.0,51.0116,51.0195,50.9799,51.0195,26144.0
2017-10-17 12:50:00,64.37,64.44,64.36,64.43,30039.0,51.0195,51.075,51.0116,51.0671,30039.0
2017-10-17 12:55:00,64.44,64.52,64.43,64.5,13467.0,51.075,51.1384,51.0671,51.1226,13467.0
2017-10-17 13:00:00,64.5,64.51,64.43,64.44,21652.0,51.1226,51.1305,51.0671,51.075,21652.0
2017-10-17 13:05:00,64.44,64.47,64.42,64.45,14570.0,51.075,51.0988,51.0592,51.0829,14570.0
2017-10-17 13:10:00,64.45,64.45,64.4,64.4,6831.0,51.0829,51.0829,51.0433,51.0433,6831.0
2017-10-17 13:15:00,64.4,64.41,64.36,64.36,10066.0,51.0433,51.0512,51.0116,51.0116,10066.0
2017-10-17 13:20:00,64.36,64.41,64.29,64.34,36134.0,51.0116,51.0512,50.9561,50.9958,36134.0
2017-10-17 13:25:00,64.33,64.38,64.31,64.38,10761.0,50.9878,51.0275,50.972,51.0275,10761.0
2017-10-17 13:30:00,64.38,64.38,64.34,64.37,18070.0,51.0275,51.0275,50.9958,51.0195,18070.0
2017-10-17 13:35:00,64.37,64.42,64.34,64.39,20983.0,51.0195,51.0592,50.9958,51.0354,20983.0
2017-10-17 13:40:00,64.38,64.4,64.35,64.39,10285.0,51.0275,51.0433,51.0037,51.0354,10285.0
2017-10-17 13:45:00,64.4,64.43,64.38,64.4,13283.0,51.0433,51.0671,51.0275,51.0433,13283.0
2017-10-17 13:50:00,64.4,64.41,64.37,64.39,8727.0,51.0433,51.0512,51.0195,51.0354,8727.0
2017-10-17 13:55:00,64.39,64.41,64.39,64.4,6074.0,51.0354,51.0512,51.0354,51.0433,6074.0
2017-10-17 14:00:00,64.39,64.43,64.38,64.39,10747.0,51.0354,51.0671,51.0275,51.0354,10747.0
2017-10-17 14:05:00,64.4,64.44,64.4,64.42,12493.0,51.0433,51.075,51.0433,51.0592,12493.0
2017-10-17 14:10:00,64.42,64.44,64.4,64.41,14690.0,51.0592,51.075,51.0433,51.0512,14690.0
2017-10-17 14:15:00,64.4,64.41,64.36,64.4,15680.0,51.0433,51.0512,51.0116,51.0433,15680.0
2017-10-17 14:20:00,64.41,64.44,64.39,64.44,15892.0,51.0512,51.075,51.0354,51.075,15892.0
2017-10-17 14:25:00,64.43,64.52,64.4,64.52,102684.0,51.0671,51.1384,51.0433,51.1384,102684.0
2017-10-17 14:30:00,64.52,64.56,64.52,64.54,18126.0,51.1384,51.1701,51.1384,51.1543,18126.0
2017-10-17 14:35:00,64.54,64.54,64.49,64.5,18219.0,51.1543,51.1543,51.1146,51.1226,18219.0
2017-10-17 14:40:00,64.51,64.53,64.48,64.51,20720.0,51.1305,51.1463,51.1067,51.1305,20720.0
2017-10-17 14:45:00,64.5,64.52,64.49,64.49,41571.0,51.1226,51.1384,51.1146,51.1146,41571.0
2017-10-17 14:50:00,64.5,64.56,64.48,64.49,20593.0,51.1226,51.1701,51.1067,51.1146,20593.0
2017-10-17 14:55:00,64.49,64.51,64.46,64.47,15799.0,51.1146,51.1305,51.0909,51.0988,15799.0
2017-10-17 15:00:00,64.47,64.49,64.46,64.48,13541.0,51.0988,51.1146,51.0909,51.1067,13541.0
2017-10-17 15:05:00,64.48,64.5,64.47,64.49,12816.0,51.1067,51.1226,51.0988,51.1146,12816.0
2017-10-17 15:10:00,64.49,64.51,64.47,64.49,44405.0,51.1146,51.1305,51.0988,51.1146,44405.0
2017-10-17 15:15:00,64.5,64.5,64.47,64.5,16851.0,51.1226,51.1226,51.0988,51.1226,16851.0
2017-10-17 15:20:00,64.5,64.51,64.49,64.5,24917.0,51.1226,51.1305,51.1146,51.1226,24917.0
2017-10-17 15:25:00,64.51,64.54,64.5,64.53,28019.0,51.1305,51.1543,51.1226,51.1463,28019.0
2017-10-17 15:30:00,64.53,64.57,64.52,64.57,68588.0,51.1463,51.1781,51.1384,51.1781,68588.0
2017-10-17 15:35:00,64.56,64.62,64.54,64.62,42744.0,51.1701,51.2177,51.1543,51.2177,42744.0
2017-10-17 15:40:00,64.62,64.64,64.57,64.61,111975.0,51.2177,51.2335,51.1781,51.2098,111975.0
2017-10-17 15:45:00,64.62,64.64,64.6,64.6,31762.0,51.2177,51.2335,51.2018,51.2018,31762.0
2017-10-17 15:50:00,64.61,64.64,64.6,64.61,52308.0,51.2098,51.2335,51.2018,51.2098,52308.0
2017-10-17 15:55:00,64.61,64.69,64.58,64.61,244048.0,51.2098,51.2732,51.186,51.2098,244048.0
2017-10-18 09:30:00,64.63,64.9,64.6,64.86,71878.0,51.2256,51.4396,51.2018,51.4079,71878.0
2017-10-18 09:35:00,64.89,64.93,64.75,64.9,32425.0,51.4317,51.4634,51.3207,51.4396,32425.0
2017-10-18 09:40:00,64.92,64.92,64.76,64.81,19402.0,51.4555,51.4555,51.3286,51.3683,19402.0
2017-10-18 09:45:00,64.83,64.97,64.83,64.91,32391.0,51.3841,51.4951,51.3841,51.4475,32391.0
2017-10-18 09:50:00,64.9,64.99,64.77,64.98,33902.0,51.4396,51.5109,51.3366,51.503,33902.0
2017-10-18 09:55:00,64.97,65.01,64.95,64.96,40813.0,51.4951,51.5268,51.4792,51.4872,40813.0
2017-10-18 10:00:00,64.96,64.97,64.89,64.89,21943.0,51.4872,51.4951,51.4317,51.4317,21943.0
2017-10-18 10:05:00,64.89,64.9,64.82,64.84,22846.0,51.4317,51.4396,51.3762,51.3921,22846.0
2017-10-18 10:10:00,64.84,64.89,64.79,64.85,37527.0,51.3921,51.4317,51.3524,51.4,37527.0
2017-10-18 10:15:00,64.84,64.85,64.81,64.82,19297.0,51.3921,51.4,51.3683,51.3762,19297.0
2017-10-18 10:20:00,64.82,64.89,64.81,64.89,28441.0,51.3762,51.4317,51.3683,51.4317,28441.0
2017-10-18 10:25:00,64.89,64.91,64.85,64.86,19642.0,51.4317,51.4475,51.4,51.4079,19642.0
2017-10-18 10:30:00,64.86,64.87,64.72,64.72,40692.0,51.4079,51.4158,51.2969,51.2969,40692.0
2017-10-18 10:35:00,64.72,64.72,64.58,64.58,24388.0,51.2969,51.2969,51.186,51.186,24388.0
2017-10-18 10:40:00,64.57,64.64,64.56,64.62,25943.0,51.1781,51.2335,51.1701,51.2177,25943.0
2017-10-18 10:45:00,64.62,64.64,64.56,64.57,23317.0,51.2177,51.2335,51.1701,51.1781,23317.0
2017-10-18 10:50:00,64.57,64.59,64.53,64.53,14240.0,51.1781,51.1939,51.1463,51.1463,14240.0
2017-10-18 10:55:00,64.53,64.56,64.45,64.54,34690.0,51.1463,51.1701,51.0829,51.1543,34690.0
2017-10-18 11:00:00,64.55,64.55,64.48,64.53,19345.0,51.1622,51.1622,51.1067,51.1463,19345.0
2017-10-18 11:05:00,64.53,64.58,64.47,64.51,58007.0,51.1463,51.186,51.0988,51.1305,58007.0
2017-10-18 11:10:00,64.52,64.57,64.48,64.52,37300.0,51.1384,51.1781,51.1067,51.1384,37300.0
2017-10-18 11:15:00,64.52,64.55,64.45,64.48,27884.0,51.1384,51.1622,51.0829,51.1067,27884.0
2017-10-18 11:20:00,64.48,64.52,64.43,64.45,24145.0,51.1067,51.1384,51.0671,51.0829,24145.0
2017-10-18 11:25:00,64.45,64.51,64.43,64.5,44114.0,51.0829,51.1305,51.0671,51.1226,44114.0
2017-10-18 11:30:00,64.49,64.56,64.46,64.54,32761.0,51.1146,51.1701,51.0909,51.1543,32761.0
2017-10-18 11:35:00,64.55,64.59,64.47,64.49,49538.0,51.1622,51.1939,51.0988,51.1146,49538.0
2017-10-18 11:40:00,64.5,64.6,64.49,64.55,36853.0,51.1226,51.2018,51.1146,51.1622,36853.0
2017-10-18 11:45:00,64.55,64.58,64.49,64.55,30524.0,51.1622,51.186,51.1146,51.1622,30524.0
2017-10-18 11:50:00,64.54,64.59,64.48,64.58,48213.0,51.1543,51.1939,51.1067,51.186,48213.0
2017-10-18 11:55:00,64.58,64.6,64.5,64.57,34175.0,51.186,51.2018,51.1226,51.1781,34175.0
2017-10-18 12:00:00,64.56,64.56,64.48,64.53,46115.0,51.1701,51.1701,51.1067,51.1463,46115.0
2017-10-18 12:05:00,64.53,64.55,64.49,64.51,32350.0,51.1463,51.1622,51.1146,51.1305,32350.0
2017-10-18 12:10:00,64.51,64.53,64.45,64.49,30214.0,51.1305,51.1463,51.0829,51.1146,30214.0
2017-10-18 12:15:00,64.48,64.55,64.46,64.54,19798.0,51.1067,51.1622,51.0909,51.1543,19798.0
2017-10-18 12:20:00,64.54,64.55,64.46,64.52,25876.0,51.1543,51.1622,51.0909,51.1384,25876.0
2017-10-18 12:25:00,64.52,64.55,64.5,64.53,17147.0,51.1384,51.1622,51.1226,51.1463,17147.0
2017-10-18 12:30:00,64.52,64.53,64.48,64.52,21020.0,51.1384,51.1463,51.1067,51.1384,21020.0
2017-10-18 12:35:00,64.52,64.55,64.5,64.52,17891.0,51.1384,51.1622,51.1226,51.1384,17891.0
2017-10-18 12:40:00,64.52,64.54,64.51,64.54,14588.0,51.1384,51.1543,51.1305,51.1543,14588.0
2017-10-18 12:45:00,64.54,64.54,64.5,64.51,19408.0,51.1543,51.1543,51.1226,51.1305,19408.0
2017-10-18 12:50:00,64.52,64.57,64.49,64.55,24299.0,51.1384,51.1781,51.1146,51.1622,24299.0
2017-10-18 12:55:00,64.55,64.55,64.53,64.54,4190.0,51.1622,51.1622,51.1463,51.1543,4190.0
2017-10-18 13:00:00,64.54,64.55,64.51,64.52,20571.0,51.1543,51.1622,51.1305,51.1384,20571.0
2017-10-18 13:05:00,64.52,64.54,64.51,64.52,13261.0,51.1384,51.1543,51.1305,51.1384,13261.0
2017-10-18 13:10:00,64.52,64.56,64.51,64.54,12845.0,51.1384,51.1701,51.1305,51.1543,12845.0
2017-10-18 13:15:00,64.53,64.55,64.53,64.54,12927.0,51.1463,51.1622,51.1463,51.1543,12927.0
2017-10-18 13:20:00,64.55,64.59,64.52,64.54,30478.0,51.1622,51.1939,51.1384,51.1543,30478.0
2017-10-18 13:25:00,64.55,64.56,64.48,64.49,31744.0,51.1622,51.1701,51.1067,51.1146,31744.0
2017-10-18 13:30:00,64.48,64.54,64.46,64.52,21728.0,51.1067,51.1543,51.0909,51.1384,21728.0
2017-10-18 13:35:00,64.52,64.52,64.47,64.51,18382.0,51.1384,51.1384,51.0988,51.1305,18382.0
2017-10-18 13:40:00,64.5,64.51,64.48,64.51,20488.0,51.1226,51.1305,51.1067,51.1305,20488.0
2017-10-18 13:45:00,64.51,64.55,64.5,64.53,26213.0,51.1305,51.1622,51.1226,51.1463,26213.0
2017-10-18 13:50:00,64.54,64.55,64.5,64.53,17305.0,51.1543,51.1622,51.1226,51.1463,17305.0
2017-10-18 13:55:00,64.53,64.54,64.48,64.53,29140.0,51.1463,51.1543,51.1067,51.1463,29140.0
2017-10-18 14:00:00,64.54,64.58,64.53,64.57,15715.0,51.1543,51.186,51.1463,51.1781,15715.0
2017-10-18 14:05:00,64.58,64.58,64.5,64.55,59207.0,51.186,51.186,51.1226,51.1622,59207.0
2017-10-18 14:10:00,64.54,64.58,64.53,64.53,15795.0,51.1543,51.186,51.1463,51.1463,15795.0
2017-10-18 14:15:00,64.53,64.57,64.52,64.53,19561.0,51.1463,51.1781,51.1384,51.1463,19561.0
2017-10-18 14:20:00,64.53,64.6,64.52,64.57,24084.0,51.1463,51.2018,51.1384,51.1781,24084.0
2017-10-18 14:25:00,64.57,64.57,64.51,64.55,22809.0,51.1781,51.1781,51.1305,51.1622,22809.0
2017-10-18 14:30:00,64.56,64.57,64.54,64.56,17659.0,51.1701,51.1781,51.1543,51.1701,17659.0
2017-10-18 14:35:00,64.56,64.56,64.53,64.53,19704.0,51.1701,51.1701,51.1463,51.1463,19704.0
2017-10-18 14:40:00,64.53,64.59,64.53,64.59,20673.0,51.1463,51.1939,51.1463,51.1939,20673.0
2017-10-18 14:45:00,64.59,64.59,64.56,64.59,26352.0,51.1939,51.1939,51.1701,51.1939,26352.0
2017-10-18 14:50:00,64.59,64.6,64.57,64.6,15898.0,51.1939,51.2018,51.1781,51.2018,15898.0
2017-10-18 14:55:00,64.59,64.63,64.58,64.61,25209.0,51.1939,51.2256,51.186,51.2098,25209.0
2017-10-18 15:00:00,64.61,64.63,64.59,64.59,26814.0,51.2098,51.2256,51.1939,51.1939,26814.0
2017-10-18 15:05:00,64.59,64.66,64.59,64.63,57679.0,51.1939,51.2494,51.1939,51.2256,57679.0
2017-10-18 15:10:00,64.64,64.65,64.6,64.64,26802.0,51.2335,51.2415,51.2018,51.2335,26802.0
2017-10-18 15:15:00,64.64,64.65,64.61,64.64,26018.0,51.2335,51.2415,51.2098,51.2335,26018.0
2017-10-18 15:20:00,64.64,64.66,64.63,64.65,23581.0,51.2335,51.2494,51.2256,51.2415,23581.0
2017-10-18 15:25:00,64.65,64.66,64.61,64.64,36054.0,51.2415,51.2494,51.2098,51.2335,36054.0
2017-10-18 15:30:00,64.64,64.64,64.62,64.63,32227.0,51.2335,51.2335,51.2177,51.2256,32227.0
2017-10-18 15:35:00,64.63,64.65,64.62,64.64,31146.0,51.2256,51.2415,51.2177,51.2335,31146.0
2017-10-18 15:40:00,64.64,64.64,64.59,64.61,54115.0,51.2335,51.2335,51.1939,51.2098,54115.0
2017-10-18 15:45:00,64.6,64.65,64.6,64.64,61861.0,51.2018,51.2415,51.2018,51.2335,61861.0
2017-10-18 15:50:00,64.64,64.64,64.6,64.61,59501.0,51.2335,51.2335,51.2018,51.2098,59501.0
2017-10-18 15:55:00,64.61,64.66,64.59,64.63,170253.0,51.2098,51.2494,51.1939,51.2256,170253.0
2017-10-19 09:30:00,64.31,64.62,64.2,64.52,106000.0,50.972,51.2177,50.8848,51.1384,106000.0
2017-10-19 09:35:00,64.53,64.78,64.53,64.72,30878.0,51.1463,51.3445,51.1463,51.2969,30878.0
2017-10-19 09:40:00,64.7,64.82,64.69,64.78,25624.0,51.2811,51.3762,51.2732,51.3445,25624.0
2017-10-19 09:45:00,64.8,64.81,64.66,64.74,18203.0,51.3603,51.3683,51.2494,51.3128,18203.0
2017-10-19 09:50:00,64.74,64.75,64.66,64.67,26721.0,51.3128,51.3207,51.2494,51.2573,26721.0
2017-10-19 09:55:00,64.66,64.68,64.6,64.66,18986.0,51.2494,51.2652,51.2018,51.2494,18986.0
2017-10-19 10:00:00,64.66,64.67,64.53,64.55,20613.0,51.2494,51.2573,51.1463,51.1622,20613.0
2017-10-19 10:05:00,64.55,64.57,64.49,64.52,34058.0,51.1622,51.1781,51.1146,51.1384,34058.0
2017-10-19 10:10:00,64.52,64.53,64.48,64.5,21063.0,51.1384,51.1463,51.1067,51.1226,21063.0
2017-10-19 10:15:00,64.5,64.5,64.41,64.43,14643.0,51.1226,51.1226,51.0512,51.0671,14643.0
2017-10-19 10:20:00,64.43,64.48,64.4,64.47,13471.0,51.0671,51.1067,51.0433,51.0988,13471.0
2017-10-19 10:25:00,64.47,64.52,64.45,64.5,17410.0,51.0988,51.1384,51.0829,51.1226,17410.0
2017-10-19 10:30:00,64.5,64.71,64.49,64.65,62674.0,51.1226,51.289,51.1146,51.2415,62674.0
2017-10-19 10:35:00,64.66,64.74,64.65,64.73,25282.0,51.2494,51.3128,51.2415,51.3049,25282.0
2017-10-19 10:40:00,64.73,64.83,64.64,64.81,36300.0,51.3049,51.3841,51.2335,51.3683,36300.0
2017-10-19 10:45:00,64.8,64.91,64.78,64.89,44485.0,51.3603,51.4475,51.3445,51.4317,44485.0
2017-10-19 10:50:00,64.89,64.95,64.84,64.88,75121.0,51.4317,51.4792,51.3921,51.4238,75121.0
2017-10-19 10:55:00,64.86,64.86,64.81,64.83,33529.0,51.4079,51.4079,51.3683,51.3841,33529.0
2017-10-19 11:00:00,64.82,64.84,64.78,64.84,66650.0,51.3762,51.3921,51.3445,51.3921,66650.0
2017-10-19 11:05:00,64.83,64.83,64.75,64.77,24995.0,51.3841,51.3841,51.3207,51.3366,24995.0
2017-10-19 11:10:00,64.77,64.82,64.76,64.82,16176.0,51.3366,51.3762,51.3286,51.3762,16176.0
2017-10-19 11:15:00,64.82,64.85,64.79,64.84,17946.0,51.3762,51.4,51.3524,51.3921,17946.0
2017-10-19 11:20:00,64.85,64.86,64.81,64.81,31222.0,51.4,51.4079,51.3683,51.3683,31222.0
2017-10-19 11:25:00,64.82,64.82,64.79,64.8,25291.0,51.3762,51.3762,51.3524,51.3603,25291.0
2017-10-19 11:30:00,64.8,64.81,64.77,64.78,31612.0,51.3603,51.3683,51.3366,51.3445,31612.0
2017-10-19 11:35:00,64.78,64.79,64.73,64.78,30473.0,51.3445,51.3524,51.3049,51.3445,30473.0
2017-10-19 11:40:00,64.78,64.89,64.77,64.87,114923.0,51.3445,51.4317,51.3366,51.4158,114923.0
2017-10-19 11:45:00,64.87,65.0,64.86,64.96,95820.0,51.4158,51.5189,51.4079,51.4872,95820.0
2017-10-19 11:50:00,64.96,65.0,64.88,64.95,48039.0,51.4872,51.5189,51.4238,51.4792,48039.0
2017-10-19 11:55:00,64.94,64.95,64.9,64.92,23252.0,51.4713,51.4792,51.4396,51.4555,23252.0
2017-10-19 12:00:00,64.93,64.94,64.85,64.87,21776.0,51.4634,51.4713,51.4,51.4158,21776.0
2017-10-19 12:05:00,64.87,64.87,64.78,64.8,26298.0,51.4158,51.4158,51.3445,51.3603,26298.0
2017-10-19 12:10:00,64.8,64.81,64.77,64.78,20969.0,51.3603,51.3683,51.3366,51.3445,20969.0
2017-10-19 12:15:00,64.76,64.8,64.74,64.75,18099.0,51.3286,51.3603,51.3128,51.3207,18099.0
2017-10-19 12:20:00,64.76,64.76,64.72,64.75,23496.0,51.3286,51.3286,51.2969,51.3207,23496.0
2017-10-19 12:25:00,64.75,64.77,64.73,64.77,19650.0,51.3207,51.3366,51.3049,51.3366,19650.0
2017-10-19 12:30:00,64.77,64.82,64.76,64.82,34814.0,51.3366,51.3762,51.3286,51.3762,34814.0
2017-10-19 12:35:00,64.82,64.82,64.78,64.8,17070.0,51.3762,51.3762,51.3445,51.3603,17070.0
2017-10-19 12:40:00,64.78,64.8,64.77,64.8,36914.0,51.3445,51.3603,51.3366,51.3603,36914.0
2017-10-19 12:45:00,64.79,64.81,64.76,64.78,28528.0,51.3524,51.3683,51.3286,51.3445,28528.0
2017-10-19 12:50:00,64.78,64.82,64.78,64.79,20451.0,51.3445,51.3762,51.3445,51.3524,20451.0
2017-10-19 12:55:00,64.8,64.81,64.78,64.78,10981.0,51.3603,51.3683,51.3445,51.3445,10981.0
2017-10-19 13:00:00,64.78,64.8,64.77,64.8,36524.0,51.3445,51.3603,51.3366,51.3603,36524.0
2017-10-19 13:05:00,64.79,64.81,64.79,64.79,16196.0,51.3524,51.3683,51.3524,51.3524,16196.0
2017-10-19 13:10:00,64.79,64.8,64.78,64.78,20177.0,51.3524,51.3603,51.3445,51.3445,20177.0
2017-10-19 13:15:00,64.78,64.79,64.77,64.77,38242.0,51.3445,51.3524,51.3366,51.3366,38242.0
2017-10-19 13:20:00,64.78,64.79,64.73,64.78,94270.0,51.3445,51.3524,51.3049,51.3445,94270.0
2017-10-19 13:25:00,64.78,64.8,64.76,64.8,51249.0,51.3445,51.3603,51.3286,51.3603,51249.0
2017-10-19 13:30:00,64.8,64.81,64.79,64.8,18415.0,51.3603,51.3683,51.3524,51.3603,18415.0
2017-10-19 13:35:00,64.81,64.81,64.78,64.8,52566.0,51.3683,51.3683,51.3445,51.3603,52566.0
2017-10-19 13:40:00,64.8,64.81,64.79,64.8,24755.0,51.3603,51.3683,51.3524,51.3603,24755.0
2017-10-19 13:45:00,64.8,64.81,64.79,64.8,30881.0,51.3603,51.3683,51.3524,51.3603,30881.0
2017-10-19 13:50:00,64.79,64.8,64.77,64.79,30307.0,51.3524,51.3603,51.3366,51.3524,30307.0
2017-10-19 13:55:00,64.78,64.8,64.78,64.78,11691.0,51.3445,51.3603,51.3445,51.3445,11691.0
2017-10-19 14:00:00,64.78,64.79,64.77,64.79,16903.0,51.3445,51.3524,51.3366,51.3524,16903.0
2017-10-19 14:05:00,64.78,64.82,64.78,64.79,29552.0,51.3445,51.3762,51.3445,51.3524,29552.0
2017-10-19 14:10:00,64.79,64.83,64.79,64.83,36117.0,51.3524,51.3841,51.3524,51.3841,36117.0
2017-10-19 14:15:00,64.83,64.83,64.79,64.79,18801.0,51.3841,51.3841,51.3524,51.3524,18801.0
2017-10-19 14:20:00,64.79,64.83,64.79,64.8,33065.0,51.3524,51.3841,51.3524,51.3603,33065.0
2017-10-19 14:25:00,64.8,64.85,64.8,64.82,15673.0,51.3603,51.4,51.3603,51.3762,15673.0
2017-10-19 14:30:00,64.82,64.83,64.81,64.81,15259.0,51.3762,51.3841,51.3683,51.3683,15259.0
2017-10-19 14:35:00,64.82,64.82,64.79,64.81,30814.0,51.3762,51.3762,51.3524,51.3683,30814.0
2017-10-19 14:40:00,64.8,64.85,64.8,64.83,37301.0,51.3603,51.4,51.3603,51.3841,37301.0
2017-10-19 14:45:00,64.84,64.85,64.79,64.8,24669.0,51.3921,51.4,51.3524,51.3603,24669.0
2017-10-19 14:50:00,64.8,64.84,64.79,64.83,26093.0,51.3603,51.3921,51.3524,51.3841,26093.0
2017-10-19 14:55:00,64.82,64.85,64.81,64.85,17961.0,51.3762,51.4,51.3683,51.4,17961.0
2017-10-19 15:00:00,64.84,64.86,64.83,64.84,26619.0,51.3921,51.4079,51.3841,51.3921,26619.0
2017-10-19 15:05:00,64.83,64.86,64.83,64.84,20390.0,51.3841,51.4079,51.3841,51.3921,20390.0
2017-10-19 15:10:00,64.85,64.87,64.84,64.87,48839.0,51.4,51.4158,51.3921,51.4158,48839.0
2017-10-19 15:15:00,64.86,64.86,64.84,64.84,31275.0,51.4079,51.4079,51.3921,51.3921,31275.0
2017-10-19 15:20:00,64.84,64.86,64.84,64.84,33531.0,51.3921,51.4079,51.3921,51.3921,33531.0
2017-10-19 15:25:00,64.84,64.86,64.84,64.86,43033.0,51.3921,51.4079,51.3921,51.4079,43033.0
2017-10-19 15:30:00,64.87,64.87,64.83,64.84,34209.0,51.4158,51.4158,51.3841,51.3921,34209.0
2017-10-19 15:35:00,64.84,64.84,64.83,64.84,21238.0,51.3921,51.3921,51.3841,51.3921,21238.0
2017-10-19 15:40:00,64.84,64.84,64.83,64.84,41441.0,51.3921,51.3921,51.3841,51.3921,41441.0
2017-10-19 15:45:00,64.84,64.84,64.83,64.83,64538.0,51.3921,51.3921,51.3841,51.3841,64538.0
2017-10-19 15:50:00,64.83,64.85,64.83,64.84,68578.0,51.3841,51.4,51.3841,51.3921,68578.0
2017-10-19 15:55:00,64.84,64.86,64.82,64.86,246293.0,51.3921,51.4079,51.3762,51.4079,246293.0
2017-10-20 09:30:00,65.12,65.12,64.87,64.94,165811.0,51.614,51.614,51.4158,51.4713,165811.0
2017-10-20 09:35:00,64.94,65.1,64.91,65.02,45320.0,51.4713,51.5981,51.4475,51.5347,45320.0
2017-10-20 09:40:00,65.02,65.08,64.93,65.07,23239.0,51.5347,51.5823,51.4634,51.5743,23239.0
2017-10-20 09:45:00,65.08,65.25,65.01,65.24,52814.0,51.5823,51.717,51.5268,51.7091,52814.0
2017-10-20 09:50:00,65.23,65.23,65.07,65.08,29456.0,51.7012,51.7012,51.5743,51.5823,29456.0
2017-10-20 09:55:00,65.07,65.15,65.07,65.14,31387.0,51.5743,51.6378,51.5743,51.6298,31387.0
2017-10-20 10:00:00,65.14,65.23,65.13,65.22,54188.0,51.6298,51.7012,51.6219,51.6932,54188.0
2017-10-20 10:05:00,65.21,65.25,65.16,65.23,62018.0,51.6853,51.717,51.6457,51.7012,62018.0
2017-10-20 10:10:00,65.23,65.28,65.14,65.28,85311.0,51.7012,51.7408,51.6298,51.7408,85311.0
2017-10-20 10:15:00,65.28,65.31,65.22,65.3,52812.0,51.7408,51.7646,51.6932,51.7566,52812.0
2017-10-20 10:20:00,65.29,65.33,65.17,65.22,71885.0,51.7487,51.7804,51.6536,51.6932,71885.0
2017-10-20 10:25:00,65.22,65.28,65.21,65.28,36073.0,51.6932,51.7408,51.6853,51.7408,36073.0
2017-10-20 10:30:00,65.29,65.33,65.27,65.3,32727.0,51.7487,51.7804,51.7329,51.7566,32727.0
2017-10-20 10:35:00,65.31,65.39,65.3,65.38,42324.0,51.7646,51.828,51.7566,51.8201,42324.0
2017-10-20 10:40:00,65.38,65.39,65.34,65.38,30010.0,51.8201,51.828,51.7884,51.8201,30010.0
2017-10-20 10:45:00,65.39,65.45,65.38,65.45,40567.0,51.828,51.8755,51.8201,51.8755,40567.0
2017-10-20 10:50:00,65.45,65.48,65.43,65.46,36538.0,51.8755,51.8993,51.8597,51.8835,36538.0
2017-10-20 10:55:00,65.45,65.46,65.38,65.44,27759.0,51.8755,51.8835,51.8201,51.8676,27759.0
2017-10-20 11:00:00,65.44,65.51,65.4,65.5,59398.0,51.8676,51.9231,51.8359,51.9152,59398.0
2017-10-20 11:05:00,65.49,65.49,65.39,65.42,40566.0,51.9072,51.9072,51.828,51.8518,40566.0
2017-10-20 11:10:00,65.41,65.47,65.4,65.47,40417.0,51.8438,51.8914,51.8359,51.8914,40417.0
2017-10-20 11:15:00,65.46,65.52,65.46,65.51,31261.0,51.8835,51.931,51.8835,51.9231,31261.0
2017-10-20 11:20:00,65.5,65.56,65.48,65.52,40589.0,51.9152,51.9627,51.8993,51.931,40589.0
2017-10-20 11:25:00,65.52,65.56,65.41,65.43,54604.0,51.931,51.9627,51.8438,51.8597,54604.0
2017-10-20 11:30:00,65.44,65.5,65.39,65.39,35810.0,51.8676,51.9152,51.828,51.828,35810.0
2017-10-20 11:35:00,65.4,65.47,65.39,65.39,27654.0,51.8359,51.8914,51.828,51.828,27654.0
2017-10-20 11:40:00,65.39,65.4,65.31,65.34,57513.0,51.828,51.8359,51.7646,51.7884,57513.0
2017-10-20 11:45:00,65.34,65.41,65.3,65.4,31775.0,51.7884,51.8438,51.7566,51.8359,31775.0
2017-10-20 11:50:00,65.39,65.42,65.36,65.37,18739.0,51.828,51.8518,51.8042,51.8121,18739.0
2017-10-20 11:55:00,65.37,65.39,65.31,65.37,60953.0,51.8121,51.828,51.7646,51.8121,60953.0
2017-10-20 12:00:00,65.36,65.39,65.35,65.37,40039.0,51.8042,51.828,51.7963,51.8121,40039.0
2017-10-20 12:05:00,65.35,65.36,65.29,65.36,42739.0,51.7963,51.8042,51.7487,51.8042,42739.0
2017-10-20 12:10:00,65.36,65.45,65.35,65.43,34873.0,51.8042,51.8755,51.7963,51.8597,34873.0
2017-10-20 12:15:00,65.42,65.49,65.42,65.48,30820.0,51.8518,51.9072,51.8518,51.8993,30820.0
2017-10-20 12:20:00,65.48,65.5,65.44,65.47,35991.0,51.8993,51.9152,51.8676,51.8914,35991.0
2017-10-20 12:25:00,65.47,65.5,65.26,65.3,126093.0,51.8914,51.9152,51.7249,51.7566,126093.0
2017-10-20 12:30:00,65.3,65.34,65.23,65.31,47689.0,51.7566,51.7884,51.7012,51.7646,47689.0
2017-10-20 12:35:00,65.3,65.33,65.2,65.25,37343.0,51.7566,51.7804,51.6774,51.717,37343.0
2017-10-20 12:40:00,65.25,65.33,65.23,65.29,33778.0,51.717,51.7804,51.7012,51.7487,33778.0
2017-10-20 12:45:00,65.28,65.29,65.17,65.18,37969.0,51.7408,51.7487,51.6536,51.6615,37969.0
2017-10-20 12:50:00,65.18,65.21,65.15,65.18,23195.0,51.6615,51.6853,51.6378,51.6615,23195.0
2017-10-20 12:55:00,65.18,65.25,65.15,65.23,25125.0,51.6615,51.717,51.6378,51.7012,25125.0
2017-10-20 13:00:00,65.24,65.31,65.23,65.3,14482.0,51.7091,51.7646,51.7012,51.7566,14482.0
2017-10-20 13:05:00,65.31,65.38,65.29,65.3,20172.0,51.7646,51.8201,51.7487,51.7566,20172.0
2017-10-20 13:10:00,65.31,65.33,65.25,65.26,8434.0,51.7646,51.7804,51.717,51.7249,8434.0
2017-10-20 13:15:00,65.26,65.29,65.24,65.25,11583.0,51.7249,51.7487,51.7091,51.717,11583.0
2017-10-20 13:20:00,65.26,65.34,65.26,65.27,21166.0,51.7249,51.7884,51.7249,51.7329,21166.0
2017-10-20 13:25:00,65.28,65.3,65.25,65.26,12948.0,51.7408,51.7566,51.717,51.7249,12948.0
2017-10-20 13:30:00,65.26,65.27,65.21,65.26,15685.0,51.7249,51.7329,51.6853,51.7249,15685.0
2017-10-20 13:35:00,65.26,65.32,65.25,65.31,26100.0,51.7249,51.7725,51.717,51.7646,26100.0
2017-10-20 13:40:00,65.31,65.38,65.3,65.35,28737.0,51.7646,51.8201,51.7566,51.7963,28737.0
2017-10-20 13:45:00,65.36,65.44,65.34,65.36,78572.0,51.8042,51.8676,51.7884,51.8042,78572.0
2017-10-20 13:50:00,65.37,65.37,65.31,65.34,31860.0,51.8121,51.8121,51.7646,51.7884,31860.0
2017-10-20 13:55:00,65.34,65.38,65.34,65.36,26795.0,51.7884,51.8201,51.7884,51.8042,26795.0
2017-10-20 14:00:00,65.37,65.39,65.32,65.34,40875.0,51.8121,51.828,51.7725,51.7884,40875.0
2017-10-20 14:05:00,65.34,65.41,65.34,65.37,47648.0,51.7884,51.8438,51.7884,51.8121,47648.0
2017-10-20 14:10:00,65.37,65.43,65.36,65.42,31567.0,51.8121,51.8597,51.8042,51.8518,31567.0
2017-10-20 14:15:00,65.42,65.47,65.42,65.46,29498.0,51.8518,51.8914,51.8518,51.8835,29498.0
2017-10-20 14:20:00,65.47,65.48,65.43,65.47,45726.0,51.8914,51.8993,51.8597,51.8914,45726.0
2017-10-20 14:25:00,65.46,65.55,65.46,65.55,58258.0,51.8835,51.9548,51.8835,51.9548,58258.0
2017-10-20 14:30:00,65.55,65.59,65.5,65.53,35694.0,51.9548,51.9865,51.9152,51.9389,35694.0
2017-10-20 14:35:00,65.53,65.59,65.51,65.52,45837.0,51.9389,51.9865,51.9231,51.931,45837.0
2017-10-20 14:40:00,65.52,65.53,65.45,65.46,37197.0,51.931,51.9389,51.8755,51.8835,37197.0
2017-10-20 14:45:00,65.46,65.49,65.43,65.45,22506.0,51.8835,51.9072,51.8597,51.8755,22506.0
2017-10-20 14:50:00,65.46,65.49,65.44,65.48,99822.0,51.8835,51.9072,51.8676,51.8993,99822.0
2017-10-20 14:55:00,65.48,65.49,65.36,65.39,49639.0,51.8993,51.9072,51.8042,51.828,49639.0
2017-10-20 15:00:00,65.39,65.42,65.38,65.41,33956.0,51.828,51.8518,51.8201,51.8438,33956.0
2017-10-20 15:05:00,65.41,65.49,65.41,65.48,38713.0,51.8438,51.9072,51.8438,51.8993,38713.0
2017-10-20 15:10:00,65.49,65.52,65.39,65.42,55101.0,51.9072,51.931,51.828,51.8518,55101.0
2017-10-20 15:15:00,65.42,65.42,65.38,65.4,30757.0,51.8518,51.8518,51.8201,51.8359,30757.0
2017-10-20 15:20:00,65.4,65.45,65.39,65.45,32390.0,51.8359,51.8755,51.828,51.8755,32390.0
2017-10-20 15:25:00,65.45,65.46,65.43,65.44,169047.0,51.8755,51.8835,51.8597,51.8676,169047.0
2017-10-20 15:30:00,65.44,65.44,65.42,65.42,52502.0,51.8676,51.8676,51.8518,51.8518,52502.0
2017-10-20 15:35:00,65.42,65.43,65.41,65.42,55036.0,51.8518,51.8597,51.8438,51.8518,55036.0
2017-10-20 15:40:00,65.41,65.42,65.4,65.4,64260.0,51.8438,51.8518,51.8359,51.8359,64260.0
2017-10-20 15:45:00,65.41,65.41,65.36,65.4,71181.0,51.8438,51.8438,51.8042,51.8359,71181.0
2017-10-20 15:50:00,65.4,65.41,65.38,65.4,93763.0,51.8359,51.8438,51.8201,51.8359,93763.0
2017-10-20 15:55:00,65.4,65.46,65.34,65.45,264436.0,51.8359,51.8835,51.7884,51.8755,264436.0
2017-10-23 09:30:00,65.49,65.58,65.32,65.58,34525.0,51.9072,51.9786,51.7725,51.9786,34525.0
2017-10-23 09:35:00,65.58,65.59,65.42,65.52,15939.0,51.9786,51.9865,51.8518,51.931,15939.0
2017-10-23 09:40:00,65.52,65.54,65.46,65.47,19818.0,51.931,51.9469,51.8835,51.8914,19818.0
2017-10-23 09:45:00,65.46,65.5,65.4,65.42,14217.0,51.8835,51.9152,51.8359,51.8518,14217.0
2017-10-23 09:50:00,65.42,65.6,65.37,65.59,26859.0,51.8518,51.9944,51.8121,51.9865,26859.0
2017-10-23 09:55:00,65.59,65.65,65.58,65.61,20419.0,51.9865,52.0341,51.9786,52.0024,20419.0
2017-10-23 10:00:00,65.61,65.61,65.47,65.59,45893.0,52.0024,52.0024,51.8914,51.9865,45893.0
2017-10-23 10:05:00,65.58,65.63,65.5,65.55,41232.0,51.9786,52.0182,51.9152,51.9548,41232.0
2017-10-23 10:10:00,65.56,65.56,65.47,65.55,35589.0,51.9627,51.9627,51.8914,51.9548,35589.0
2017-10-23 10:15:00,65.55,65.56,65.43,65.49,24031.0,51.9548,51.9627,51.8597,51.9072,24031.0
2017-10-23 10:20:00,65.48,65.56,65.47,65.54,23041.0,51.8993,51.9627,51.8914,51.9469,23041.0
2017-10-23 10:25:00,65.53,65.54,65.43,65.48,32324.0,51.9389,51.9469,51.8597,51.8993,32324.0
2017-10-23 10:30:00,65.48,65.49,65.39,65.4,28363.0,51.8993,51.9072,51.828,51.8359,28363.0
2017-10-23 10:35:00,65.4,65.4,65.31,65.35,32511.0,51.8359,51.8359,51.7646,51.7963,32511.0
2017-10-23 10:40:00,65.35,65.35,65.28,65.28,20420.0,51.7963,51.7963,51.7408,51.7408,20420.0
2017-10-23 10:45:00,65.28,65.3,65.07,65.23,90266.0,51.7408,51.7566,51.5743,51.7012,90266.0
2017-10-23 10:50:00,65.22,65.32,65.2,65.25,25524.0,51.6932,51.7725,51.6774,51.717,25524.0
2017-10-23 10:55:00,65.24,65.29,65.22,65.29,19276.0,51.7091,51.7487,51.6932,51.7487,19276.0
2017-10-23 11:00:00,65.29,65.3,65.19,65.19,37852.0,51.7487,51.7566,51.6695,51.6695,37852.0
2017-10-23 11:05:00,65.2,65.21,65.12,65.15,17250.0,51.6774,51.6853,51.614,51.6378,17250.0
2017-10-23 11:10:00,65.14,65.21,65.11,65.19,17434.0,51.6298,51.6853,51.6061,51.6695,17434.0
2017-10-23 11:15:00,65.18,65.21,65.1,65.14,29123.0,51.6615,51.6853,51.5981,51.6298,29123.0
2017-10-23 11:20:00,65.14,65.15,65.0,65.07,45003.0,51.6298,51.6378,51.5189,51.5743,45003.0
2017-10-23 11:25:00,65.09,65.1,65.06,65.08,17672.0,51.5902,51.5981,51.5664,51.5823,17672.0
2017-10-23 11:30:00,65.08,65.1,65.06,65.06,26572.0,51.5823,51.5981,51.5664,51.5664,26572.0
2017-10-23 11:35:00,65.06,65.06,64.92,64.94,47864.0,51.5664,51.5664,51.4555,51.4713,47864.0
2017-10-23 11:40:00,64.95,65.0,64.94,65.0,15600.0,51.4792,51.5189,51.4713,51.5189,15600.0
2017-10-23 11:45:00,64.99,65.05,64.99,65.0,20148.0,51.5109,51.5585,51.5109,51.5189,20148.0
2017-10-23 11:50:00,65.0,65.04,64.99,65.01,13633.0,51.5189,51.5506,51.5109,51.5268,13633.0
2017-10-23 11:55:00,65.01,65.07,65.0,65.04,28029.0,51.5268,51.5743,51.5189,51.5506,28029.0
2017-10-23 12:00:00,65.03,65.05,64.98,64.98,17577.0,51.5426,51.5585,51.503,51.503,17577.0
2017-10-23 12:05:00,64.98,65.0,64.93,64.99,20128.0,51.503,51.5189,51.4634,51.5109,20128.0
2017-10-23 12:10:00,64.99,65.04,64.97,65.04,32149.0,51.5109,51.5506,51.4951,51.5506,32149.0
2017-10-23 12:15:00,65.03,65.04,64.99,65.01,34682.0,51.5426,51.5506,51.5109,51.5268,34682.0
2017-10-23 12:20:00,65.01,65.03,64.98,65.0,26947.0,51.5268,51.5426,51.503,51.5189,26947.0
2017-10-23 12:25:00,64.99,65.01,64.96,64.97,26690.0,51.5109,51.5268,51.4872,51.4951,26690.0
2017-10-23 12:30:00,64.96,65.03,64.96,65.0,25750.0,51.4872,51.5426,51.4872,51.5189,25750.0
2017-10-23 12:35:00,64.99,65.0,64.93,64.95,16469.0,51.5109,51.5189,51.4634,51.4792,16469.0
2017-10-23 12:40:00,64.96,65.08,64.96,65.08,17974.0,51.4872,51.5823,51.4872,51.5823,17974.0
2017-10-23 12:45:00,65.07,65.08,64.97,65.0,48345.0,51.5743,51.5823,51.4951,51.5189,48345.0
2017-10-23 12:50:00,65.0,65.04,64.95,64.95,19088.0,51.5189,51.5506,51.4792,51.4792,19088.0
2017-10-23 12:55:00,64.96,64.97,64.9,64.93,20149.0,51.4872,51.4951,51.4396,51.4634,20149.0
2017-10-23 13:00:00,64.94,64.94,64.9,64.91,6620.0,51.4713,51.4713,51.4396,51.4475,6620.0
2017-10-23 13:05:00,64.9,64.91,64.86,64.89,32685.0,51.4396,51.4475,51.4079,51.4317,32685.0
2017-10-23 13:10:00,64.88,64.94,64.88,64.91,19995.0,51.4238,51.4713,51.4238,51.4475,19995.0
2017-10-23 13:15:00,64.9,64.93,64.9,64.92,9835.0,51.4396,51.4634,51.4396,51.4555,9835.0
2017-10-23 13:20:00,64.92,64.97,64.91,64.95,22731.0,51.4555,51.4951,51.4475,51.4792,22731.0
2017-10-23 13:25:00,64.95,64.97,64.94,64.95,13944.0,51.4792,51.4951,51.4713,51.4792,13944.0
2017-10-23 13:30:00,64.95,64.96,64.92,64.93,14503.0,51.4792,51.4872,51.4555,51.4634,14503.0
2017-10-23 13:35:00,64.93,64.96,64.93,64.96,12366.0,51.4634,51.4872,51.4634,51.4872,12366.0
2017-10-23 13:40:00,64.96,64.97,64.94,64.95,12465.0,51.4872,51.4951,51.4713,51.4792,12465.0
2017-10-23 13:45:00,64.95,65.08,64.95,65.07,18839.0,51.4792,51.5823,51.4792,51.5743,18839.0
2017-10-23 13:50:00,65.07,65.07,65.01,65.06,18500.0,51.5743,51.5743,51.5268,51.5664,18500.0
2017-10-23 13:55:00,65.06,65.08,65.04,65.04,12129.0,51.5664,51.5823,51.5506,51.5506,12129.0
2017-10-23 14:00:00,65.04,65.08,65.02,65.08,16784.0,51.5506,51.5823,51.5347,51.5823,16784.0
2017-10-23 14:05:00,65.07,65.09,65.01,65.02,21191.0,51.5743,51.5902,51.5268,51.5347,21191.0
2017-10-23 14:10:00,65.01,65.03,64.99,65.02,19662.0,51.5268,51.5426,51.5109,51.5347,19662.0
2017-10-23 14:15:00,65.01,65.04,64.99,65.01,17085.0,51.5268,51.5506,51.5109,51.5268,17085.0
2017-10-23 14:20:00,65.0,65.03,64.99,64.99,17834.0,51.5189,51.5426,51.5109,51.5109,17834.0
2017-10-23 14:25:00,64.98,65.02,64.98,65.01,12921.0,51.503,51.5347,51.503,51.5268,12921.0
2017-10-23 14:30:00,65.02,65.05,65.0,65.05,18298.0,51.5347,51.5585,51.5189,51.5585,18298.0
2017-10-23 14:35:00,65.04,65.06,65.03,65.05,27600.0,51.5506,51.5664,51.5426,51.5585,27600.0
2017-10-23 14:40:00,65.04,65.1,65.02,65.1,32807.0,51.5506,51.5981,51.5347,51.5981,32807.0
2017-10-23 14:45:00,65.1,65.14,65.09,65.13,16412.0,51.5981,51.6298,51.5902,51.6219,16412.0
2017-10-23 14:50:00,65.13,65.14,65.12,65.14,16591.0,51.6219,51.6298,51.614,51.6298,16591.0
2017-10-23 14:55:00,65.14,65.16,65.13,65.14,32845.0,51.6298,51.6457,51.6219,51.6298,32845.0
2017-10-23 15:00:00,65.14,65.2,65.14,65.2,94267.0,51.6298,51.6774,51.6298,51.6774,94267.0
2017-10-23 15:05:00,65.19,65.2,65.14,65.17,32121.0,51.6695,51.6774,51.6298,51.6536,32121.0
2017-10-23 15:10:00,65.18,65.18,65.14,65.18,31517.0,51.6615,51.6615,51.6298,51.6615,31517.0
2017-10-23 15:15:00,65.18,65.22,65.17,65.22,28805.0,51.6615,51.6932,51.6536,51.6932,28805.0
2017-10-23 15:20:00,65.21,65.23,65.19,65.2,38850.0,51.6853,51.7012,51.6695,51.6774,38850.0
2017-10-23 15:25:00,65.2,65.2,65.15,65.17,29161.0,51.6774,51.6774,51.6378,51.6536,29161.0
2017-10-23 15:30:00,65.16,65.2,65.16,65.17,43778.0,51.6457,51.6774,51.6457,51.6536,43778.0
2017-10-23 15:35:00,65.17,65.18,65.11,65.11,42194.0,51.6536,51.6615,51.6061,51.6061,42194.0
2017-10-23 15:40:00,65.12,65.13,65.09,65.11,48898.0,51.614,51.6219,51.5902,51.6061,48898.0
2017-10-23 15:45:00,65.11,65.15,65.1,65.12,65506.0,51.6061,51.6378,51.5981,51.614,65506.0
2017-10-23 15:50:00,65.12,65.15,65.11,65.13,135028.0,51.614,51.6378,51.6061,51.6219,135028.0
2017-10-23 15:55:00,65.14,65.14,65.04,65.06,242672.0,51.6298,51.6298,51.5506,51.5664,242672.0
2017-10-24 09:30:00,65.3,65.34,65.16,65.31,94729.0,51.7566,51.7884,51.6457,51.7646,94729.0
2017-10-24 09:35:00,65.3,65.42,65.17,65.17,55714.0,51.7566,51.8518,51.6536,51.6536,55714.0
2017-10-24 09:40:00,65.18,65.4,65.16,65.3,68554.0,51.6615,51.8359,51.6457,51.7566,68554.0
2017-10-24 09:45:00,65.31,65.31,65.12,65.27,55258.0,51.7646,51.7646,51.614,51.7329,55258.0
2017-10-24 09:50:00,65.27,65.44,65.27,65.37,71371.0,51.7329,51.8676,51.7329,51.8121,71371.0
2017-10-24 09:55:00,65.37,65.47,65.36,65.45,42663.0,51.8121,51.8914,51.8042,51.8755,42663.0
2017-10-24 10:00:00,65.44,65.44,65.26,65.34,61045.0,51.8676,51.8676,51.7249,51.7884,61045.0
2017-10-24 10:05:00,65.33,65.36,65.27,65.3,34331.0,51.7804,51.8042,51.7329,51.7566,34331.0
2017-10-24 10:10:00,65.3,65.34,65.28,65.31,59964.0,51.7566,51.7884,51.7408,51.7646,59964.0
2017-10-24 10:15:00,65.3,65.48,65.3,65.45,61191.0,51.7566,51.8993,51.7566,51.8755,61191.0
2017-10-24 10:20:00,65.46,65.55,65.39,65.4,76570.0,51.8835,51.9548,51.828,51.8359,76570.0
2017-10-24 10:25:00,65.4,65.46,65.37,65.4,172994.0,51.8359,51.8835,51.8121,51.8359,172994.0
2017-10-24 10:30:00,65.4,65.44,65.36,65.37,83212.0,51.8359,51.8676,51.8042,51.8121,83212.0
2017-10-24 10:35:00,65.37,65.43,65.32,65.41,98050.0,51.8121,51.8597,51.7725,51.8438,98050.0
2017-10-24 10:40:00,65.4,65.43,65.27,65.34,85474.0,51.8359,51.8597,51.7329,51.7884,85474.0
2017-10-24 10:45:00,65.34,65.36,65.24,65.26,70677.0,51.7884,51.8042,51.7091,51.7249,70677.0
2017-10-24 10:50:00,65.27,65.36,65.27,65.36,47573.0,51.7329,51.8042,51.7329,51.8042,47573.0
2017-10-24 10:55:00,65.36,65.4,65.32,65.38,52931.0,51.8042,51.8359,51.7725,51.8201,52931.0
2017-10-24 11:00:00,65.38,65.38,65.31,65.37,42676.0,51.8201,51.8201,51.7646,51.8121,42676.0
2017-10-24 11:05:00,65.37,65.39,65.35,65.36,59761.0,51.8121,51.828,51.7963,51.8042,59761.0
2017-10-24 11:10:00,65.35,65.4,65.35,65.35,45675.0,51.7963,51.8359,51.7963,51.7963,45675.0
2017-10-24 11:15:00,65.36,65.44,65.35,65.44,64114.0,51.8042,51.8676,51.7963,51.8676,64114.0
2017-10-24 11:20:00,65.44,65.44,65.4,65.42,47921.0,51.8676,51.8676,51.8359,51.8518,47921.0
2017-10-24 11:25:00,65.42,65.55,65.4,65.53,41779.0,51.8518,51.9548,51.8359,51.9389,41779.0
2017-10-24 11:30:00,65.53,65.58,65.5,65.57,38184.0,51.9389,51.9786,51.9152,51.9706,38184.0
2017-10-24 11:35:00,65.57,65.69,65.53,65.69,53738.0,51.9706,52.0658,51.9389,52.0658,53738.0
2017-10-24 11:40:00,65.68,65.7,65.62,65.65,16083.0,52.0578,52.0737,52.0103,52.0341,16083.0
2017-10-24 11:45:00,65.66,65.75,65.65,65.7,53824.0,52.042,52.1133,52.0341,52.0737,53824.0
2017-10-24 11:50:00,65.7,65.78,65.63,65.65,39987.0,52.0737,52.1371,52.0182,52.0341,39987.0
2017-10-24 11:55:00,65.64,65.66,65.59,65.59,78137.0,52.0261,52.042,51.9865,51.9865,78137.0
2017-10-24 12:00:00,65.59,65.61,65.54,65.57,49166.0,51.9865,52.0024,51.9469,51.9706,49166.0
2017-10-24 12:05:00,65.56,65.58,65.45,65.49,39130.0,51.9627,51.9786,51.8755,51.9072,39130.0
2017-10-24 12:10:00,65.48,65.49,65.42,65.43,40087.0,51.8993,51.9072,51.8518,51.8597,40087.0
2017-10-24 12:15:00,65.44,65.47,65.4,65.41,45349.0,51.8676,51.8914,51.8359,51.8438,45349.0
2017-10-24 12:20:00,65.39,65.42,65.37,65.4,72922.0,51.828,51.8518,51.8121,51.8359,72922.0
2017-10-24 12:25:00,65.4,65.44,65.4,65.41,32830.0,51.8359,51.8676,51.8359,51.8438,32830.0
2017-10-24 12:30:00,65.42,65.44,65.38,65.44,43585.0,51.8518,51.8676,51.8201,51.8676,43585.0
2017-10-24 12:35:00,65.43,65.49,65.39,65.48,35725.0,51.8597,51.9072,51.828,51.8993,35725.0
2017-10-24 12:40:00,65.47,65.55,65.47,65.54,53472.0,51.8914,51.9548,51.8914,51.9469,53472.0
2017-10-24 12:45:00,65.54,65.56,65.53,65.53,32445.0,51.9469,51.9627,51.9389,51.9389,32445.0
2017-10-24 12:50:00,65.54,65.67,65.5,65.66,49669.0,51.9469,52.0499,51.9152,52.042,49669.0
2017-10-24 12:55:00,65.65,65.65,65.56,65.6,31494.0,52.0341,52.0341,51.9627,51.9944,31494.0
2017-10-24 13:00:00,65.61,65.67,65.59,65.67,30913.0,52.0024,52.0499,51.9865,52.0499,30913.0
2017-10-24 13:05:00,65.66,65.67,65.55,65.59,30133.0,52.042,52.0499,51.9548,51.9865,30133.0
2017-10-24 13:10:00,65.58,65.68,65.58,65.68,34695.0,51.9786,52.0578,51.9786,52.0578,34695.0
2017-10-24 13:15:00,65.68,65.78,65.66,65.77,46491.0,52.0578,52.1371,52.042,52.1292,46491.0
2017-10-24 13:20:00,65.76,65.82,65.75,65.79,58905.0,52.1212,52.1688,52.1133,52.145,58905.0
2017-10-24 13:25:00,65.79,65.84,65.78,65.79,50490.0,52.145,52.1846,52.1371,52.145,50490.0
2017-10-24 13:30:00,65.79,65.86,65.77,65.83,51828.0,52.145,52.2005,52.1292,52.1767,51828.0
2017-10-24 13:35:00,65.83,65.91,65.81,65.88,56947.0,52.1767,52.2401,52.1609,52.2164,56947.0
2017-10-24 13:40:00,65.88,65.93,65.81,65.88,298755.0,52.2164,52.256,52.1609,52.2164,298755.0
2017-10-24 13:45:00,65.88,66.06,65.88,66.04,69230.0,52.2164,52.359,52.2164,52.3432,69230.0
2017-10-24 13:50:00,66.05,66.12,66.05,66.08,119676.0,52.3511,52.4066,52.3511,52.3749,119676.0
2017-10-24 13:55:00,66.07,66.07,65.84,65.85,64333.0,52.3669,52.3669,52.1846,52.1926,64333.0
2017-10-24 14:00:00,65.86,65.86,65.77,65.8,35450.0,52.2005,52.2005,52.1292,52.1529,35450.0
2017-10-24 14:05:00,65.79,65.8,65.63,65.71,50333.0,52.145,52.1529,52.0182,52.0816,50333.0
2017-10-24 14:10:00,65.71,65.84,65.71,65.83,63673.0,52.0816,52.1846,52.0816,52.1767,63673.0
2017-10-24 14:15:00,65.83,65.9,65.82,65.85,45685.0,52.1767,52.2322,52.1688,52.1926,45685.0
2017-10-24 14:20:00,65.85,65.87,65.81,65.84,67287.0,52.1926,52.2084,52.1609,52.1846,67287.0
2017-10-24 14:25:00,65.84,65.89,65.8,65.88,47950.0,52.1846,52.2243,52.1529,52.2164,47950.0
2017-10-24 14:30:00,65.88,65.92,65.86,65.92,35686.0,52.2164,52.2481,52.2005,52.2481,35686.0
2017-10-24 14:35:00,65.92,65.97,65.85,65.89,50719.0,52.2481,52.2877,52.1926,52.2243,50719.0
2017-10-24 14:40:00,65.89,65.9,65.81,65.81,49020.0,52.2243,52.2322,52.1609,52.1609,49020.0
2017-10-24 14:45:00,65.81,65.83,65.77,65.8,40895.0,52.1609,52.1767,52.1292,52.1529,40895.0
2017-10-24 14:50:00,65.8,65.81,65.75,65.8,45381.0,52.1529,52.1609,52.1133,52.1529,45381.0
2017-10-24 14:55:00,65.8,65.83,65.76,65.83,37885.0,52.1529,52.1767,52.1212,52.1767,37885.0
2017-10-24 15:00:00,65.83,65.84,65.79,65.82,40095.0,52.1767,52.1846,52.145,52.1688,40095.0
2017-10-24 15:05:00,65.83,65.83,65.72,65.78,63971.0,52.1767,52.1767,52.0895,52.1371,63971.0
2017-10-24 15:10:00,65.78,65.97,65.77,65.95,66367.0,52.1371,52.2877,52.1292,52.2718,66367.0
2017-10-24 15:15:00,65.95,66.05,65.94,65.97,103498.0,52.2718,52.3511,52.2639,52.2877,103498.0
2017-10-24 15:20:00,65.98,66.03,65.92,65.92,140677.0,52.2956,52.3352,52.2481,52.2481,140677.0
2017-10-24 15:25:00,65.92,65.95,65.89,65.89,99088.0,52.2481,52.2718,52.2243,52.2243,99088.0
2017-10-24 15:30:00,65.9,65.99,65.89,65.95,190375.0,52.2322,52.3035,52.2243,52.2718,190375.0
2017-10-24 15:35:00,65.95,65.96,65.88,65.96,131923.0,52.2718,52.2798,52.2164,52.2798,131923.0
2017-10-24 15:40:00,65.96,65.96,65.89,65.91,117621.0,52.2798,52.2798,52.2243,52.2401,117621.0
2017-10-24 15:45:00,65.91,65.92,65.82,65.84,88066.0,52.2401,52.2481,52.1688,52.1846,88066.0
2017-10-24 15:50:00,65.84,65.86,65.83,65.84,250083.0,52.1846,52.2005,52.1767,52.1846,250083.0
2017-10-24 15:55:00,65.84,65.84,65.79,65.84,327562.0,52.1846,52.1846,52.145,52.1846,327562.0
2017-10-25 09:30:00,65.67,65.98,65.51,65.98,82438.0,52.0499,52.2956,51.9231,52.2956,82438.0
2017-10-25 09:35:00,65.96,66.0,65.87,65.99,81420.0,52.2798,52.3115,52.2084,52.3035,81420.0
2017-10-25 09:40:00,66.0,66.1,65.97,66.01,92604.0,52.3115,52.3907,52.2877,52.3194,92604.0
2017-10-25 09:45:00,66.03,66.11,66.01,66.01,99370.0,52.3352,52.3987,52.3194,52.3194,99370.0
2017-10-25 09:50:00,66.01,66.11,66.0,66.08,104132.0,52.3194,52.3987,52.3115,52.3749,104132.0
2017-10-25 09:55:00,66.1,66.18,66.09,66.12,74171.0,52.3907,52.4541,52.3828,52.4066,74171.0
2017-10-25 10:00:00,66.12,66.14,66.05,66.11,120088.0,52.4066,52.4224,52.3511,52.3987,120088.0
2017-10-25 10:05:00,66.1,66.18,66.07,66.11,83908.0,52.3907,52.4541,52.3669,52.3987,83908.0
2017-10-25 10:10:00,66.1,66.17,66.1,66.12,58764.0,52.3907,52.4462,52.3907,52.4066,58764.0
2017-10-25 10:15:00,66.12,66.17,66.07,66.1,64152.0,52.4066,52.4462,52.3669,52.3907,64152.0
2017-10-25 10:20:00,66.11,66.17,66.03,66.14,92249.0,52.3987,52.4462,52.3352,52.4224,92249.0
2017-10-25 10:25:00,66.14,66.17,66.08,66.17,56013.0,52.4224,52.4462,52.3749,52.4462,56013.0
2017-10-25 10:30:00,66.17,66.24,66.05,66.14,57899.0,52.4462,52.5017,52.3511,52.4224,57899.0
2017-10-25 10:35:00,66.14,66.16,66.07,66.09,50880.0,52.4224,52.4383,52.3669,52.3828,50880.0
2017-10-25 10:40:00,66.09,66.15,65.99,66.01,68509.0,52.3828,52.4304,52.3035,52.3194,68509.0
2017-10-25 10:45:00,66.01,66.04,65.95,65.95,75020.0,52.3194,52.3432,52.2718,52.2718,75020.0
2017-10-25 10:50:00,65.95,65.96,65.69,65.81,150787.0,52.2718,52.2798,52.0658,52.1609,150787.0
2017-10-25 10:55:00,65.82,65.85,65.57,65.61,79802.0,52.1688,52.1926,51.9706,52.0024,79802.0
2017-10-25 11:00:00,65.62,65.64,65.53,65.57,89378.0,52.0103,52.0261,51.9389,51.9706,89378.0
2017-10-25 11:05:00,65.57,65.58,65.42,65.44,82176.0,51.9706,51.9786,51.8518,51.8676,82176.0
2017-10-25 11:10:00,65.43,65.53,65.41,65.51,100263.0,51.8597,51.9389,51.8438,51.9231,100263.0
2017-10-25 11:15:00,65.51,65.57,65.4,65.48,58533.0,51.9231,51.9706,51.8359,51.8993,58533.0
2017-10-25 11:20:00,65.48,65.58,65.48,65.55,54995.0,51.8993,51.9786,51.8993,51.9548,54995.0
2017-10-25 11:25:00,65.55,65.56,65.37,65.45,94185.0,51.9548,51.9627,51.8121,51.8755,94185.0
2017-10-25 11:30:00,65.45,65.45,65.37,65.41,43967.0,51.8755,51.8755,51.8121,51.8438,43967.0
2017-10-25 11:35:00,65.4,65.44,65.33,65.38,64190.0,51.8359,51.8676,51.7804,51.8201,64190.0
2017-10-25 11:40:00,65.38,65.41,65.3,65.32,62248.0,51.8201,51.8438,51.7566,51.7725,62248.0
2017-10-25 11:45:00,65.33,65.42,65.32,65.37,64734.0,51.7804,51.8518,51.7725,51.8121,64734.0
2017-10-25 11:50:00,65.37,65.4,65.25,65.27,65401.0,51.8121,51.8359,51.717,51.7329,65401.0
2017-10-25 11:55:00,65.28,65.31,65.16,65.16,105840.0,51.7408,51.7646,51.6457,51.6457,105840.0
2017-10-25 12:00:00,65.17,65.18,65.05,65.11,74222.0,51.6536,51.6615,51.5585,51.6061,74222.0
2017-10-25 12:05:00,65.1,65.19,65.08,65.19,85918.0,51.5981,51.6695,51.5823,51.6695,85918.0
2017-10-25 12:10:00,65.17,65.17,64.99,65.02,67482.0,51.6536,51.6536,51.5109,51.5347,67482.0
2017-10-25 12:15:00,65.02,65.03,64.95,65.01,62862.0,51.5347,51.5426,51.4792,51.5268,62862.0
2017-10-25 12:20:00,65.01,65.04,64.92,64.95,60367.0,51.5268,51.5506,51.4555,51.4792,60367.0
2017-10-25 12:25:00,64.96,65.17,64.96,65.11,79876.0,51.4872,51.6536,51.4872,51.6061,79876.0
2017-10-25 12:30:00,65.1,65.3,65.09,65.23,70050.0,51.5981,51.7566,51.5902,51.7012,70050.0
2017-10-25 12:35:00,65.23,65.28,65.14,65.2,70466.0,51.7012,51.7408,51.6298,51.6774,70466.0
2017-10-25 12:40:00,65.19,65.33,65.11,65.32,193721.0,51.6695,51.7804,51.6061,51.7725,193721.0
2017-10-25 12:45:00,65.33,65.34,65.24,65.29,77673.0,51.7804,51.7884,51.7091,51.7487,77673.0
2017-10-25 12:50:00,65.28,65.49,65.27,65.48,70929.0,51.7408,51.9072,51.7329,51.8993,70929.0
2017-10-25 12:55:00,65.47,65.48,65.36,65.42,45629.0,51.8914,51.8993,51.8042,51.8518,45629.0
2017-10-25 13:00:00,65.41,65.42,65.18,65.24,51460.0,51.8438,51.8518,51.6615,51.7091,51460.0
2017-10-25 13:05:00,65.23,65.31,65.19,65.29,30960.0,51.7012,51.7646,51.6695,51.7487,30960.0
2017-10-25 13:10:00,65.28,65.37,65.23,65.24,114402.0,51.7408,51.8121,51.7012,51.7091,114402.0
2017-10-25 13:15:00,65.23,65.24,65.1,65.12,38622.0,51.7012,51.7091,51.5981,51.614,38622.0
2017-10-25 13:20:00,65.11,65.21,65.06,65.2,35879.0,51.6061,51.6853,51.5664,51.6774,35879.0
2017-10-25 13:25:00,65.2,65.29,65.18,65.22,41712.0,51.6774,51.7487,51.6615,51.6932,41712.0
2017-10-25 13:30:00,65.22,65.28,65.22,65.24,39724.0,51.6932,51.7408,51.6932,51.7091,39724.0
2017-10-25 13:35:00,65.25,65.32,65.23,65.25,124066.0,51.717,51.7725,51.7012,51.717,124066.0
2017-10-25 13:40:00,65.25,65.34,65.16,65.17,89438.0,51.717,51.7884,51.6457,51.6536,89438.0
2017-10-25 13:45:00,65.16,65.17,65.08,65.13,37203.0,51.6457,51.6536,51.5823,51.6219,37203.0
2017-10-25 13:50:00,65.12,65.4,65.12,65.36,84504.0,51.614,51.8359,51.614,51.8042,84504.0
2017-10-25 13:55:00,65.36,65.39,65.29,65.32,56090.0,51.8042,51.828,51.7487,51.7725,56090.0
2017-10-25 14:00:00,65.32,65.33,65.17,65.22,87551.0,51.7725,51.7804,51.6536,51.6932,87551.0
2017-10-25 14:05:00,65.22,65.33,65.21,65.33,44468.0,51.6932,51.7804,51.6853,51.7804,44468.0
2017-10-25 14:10:00,65.33,65.33,65.26,65.27,47286.0,51.7804,51.7804,51.7249,51.7329,47286.0
2017-10-25 14:15:00,65.27,65.33,65.26,65.29,32784.0,51.7329,51.7804,51.7249,51.7487,32784.0
2017-10-25 14:20:00,65.3,65.36,65.29,65.35,30838.0,51.7566,51.8042,51.7487,51.7963,30838.0
2017-10-25 14:25:00,65.35,65.39,65.32,65.35,40541.0,51.7963,51.828,51.7725,51.7963,40541.0
2017-10-25 14:30:00,65.34,65.35,65.31,65.33,32199.0,51.7884,51.7963,51.7646,51.7804,32199.0
2017-10-25 14:35:00,65.32,65.33,65.26,65.29,40833.0,51.7725,51.7804,51.7249,51.7487,40833.0
2017-10-25 14:40:00,65.29,65.3,65.25,65.25,36871.0,51.7487,51.7566,51.717,51.717,36871.0
2017-10-25 14:45:00,65.25,65.25,65.18,65.19,47022.0,51.717,51.717,51.6615,51.6695,47022.0
2017-10-25 14:50:00,65.2,65.3,65.19,65.29,39094.0,51.6774,51.7566,51.6695,51.7487,39094.0
2017-10-25 14:55:00,65.28,65.32,65.27,65.3,47867.0,51.7408,51.7725,51.7329,51.7566,47867.0
2017-10-25 15:00:00,65.3,65.3,65.22,65.22,48967.0,51.7566,51.7566,51.6932,51.6932,48967.0
2017-10-25 15:05:00,65.23,65.23,65.15,65.17,61852.0,51.7012,51.7012,51.6378,51.6536,61852.0
2017-10-25 15:10:00,65.16,65.18,65.14,65.18,44745.0,51.6457,51.6615,51.6298,51.6615,44745.0
2017-10-25 15:15:00,65.17,65.19,65.15,65.19,30128.0,51.6536,51.6695,51.6378,51.6695,30128.0
2017-10-25 15:20:00,65.19,65.23,65.15,65.23,68807.0,51.6695,51.7012,51.6378,51.7012,68807.0
2017-10-25 15:25:00,65.23,65.28,65.22,65.27,52275.0,51.7012,51.7408,51.6932,51.7329,52275.0
2017-10-25 15:30:00,65.26,65.28,65.23,65.25,49586.0,51.7249,51.7408,51.7012,51.717,49586.0
2017-10-25 15:35:00,65.25,65.28,65.22,65.22,61831.0,51.717,51.7408,51.6932,51.6932,61831.0
2017-10-25 15:40:00,65.21,65.23,65.17,65.19,57500.0,51.6853,51.7012,51.6536,51.6695,57500.0
2017-10-25 15:45:00,65.18,65.19,65.14,65.16,109893.0,51.6615,51.6695,51.6298,51.6457,109893.0
2017-10-25 15:50:00,65.17,65.33,65.15,65.33,163009.0,51.6536,51.7804,51.6378,51.7804,163009.0
2017-10-25 15:55:00,65.33,65.37,65.3,65.35,245154.0,51.7804,51.8121,51.7566,51.7963,245154.0
2017-10-26 09:30:00,65.42,65.67,65.29,65.29,50508.0,51.8518,52.0499,51.7487,51.7487,50508.0
2017-10-26 09:35:00,65.31,65.36,65.15,65.23,31943.0,51.7646,51.8042,51.6378,51.7012,31943.0
2017-10-26 09:40:00,65.23,65.34,65.12,65.33,20887.0,51.7012,51.7884,51.614,51.7804,20887.0
2017-10-26 09:45:00,65.33,65.33,65.02,65.02,32062.0,51.7804,51.7804,51.5347,51.5347,32062.0
2017-10-26 09:50:00,65.04,65.08,64.86,64.87,43010.0,51.5506,51.5823,51.4079,51.4158,43010.0
2017-10-26 09:55:00,64.85,64.89,64.82,64.85,50198.0,51.4,51.4317,51.3762,51.4,50198.0
2017-10-26 10:00:00,64.84,64.84,64.72,64.74,46851.0,51.3921,51.3921,51.2969,51.3128,46851.0
2017-10-26 10:05:00,64.74,64.74,64.6,64.65,92435.0,51.3128,51.3128,51.2018,51.2415,92435.0
2017-10-26 10:10:00,64.64,64.77,64.6,64.77,70730.0,51.2335,51.3366,51.2018,51.3366,70730.0
2017-10-26 10:15:00,64.77,64.86,64.64,64.68,68064.0,51.3366,51.4079,51.2335,51.2652,68064.0
2017-10-26 10:20:00,64.69,64.91,64.69,64.88,64831.0,51.2732,51.4475,51.2732,51.4238,64831.0
2017-10-26 10:25:00,64.88,64.9,64.81,64.85,35620.0,51.4238,51.4396,51.3683,51.4,35620.0
2017-10-26 10:30:00,64.85,64.95,64.81,64.91,68736.0,51.4,51.4792,51.3683,51.4475,68736.0
2017-10-26 10:35:00,64.9,64.9,64.82,64.87,49984.0,51.4396,51.4396,51.3762,51.4158,49984.0
2017-10-26 10:40:00,64.86,64.91,64.82,64.84,41210.0,51.4079,51.4475,51.3762,51.3921,41210.0
2017-10-26 10:45:00,64.84,64.89,64.81,64.89,34756.0,51.3921,51.4317,51.3683,51.4317,34756.0
2017-10-26 10:50:00,64.89,64.89,64.8,64.86,51548.0,51.4317,51.4317,51.3603,51.4079,51548.0
2017-10-26 10:55:00,64.86,64.87,64.84,64.85,71047.0,51.4079,51.4158,51.3921,51.4,71047.0
2017-10-26 11:00:00,64.85,64.89,64.84,64.85,56846.0,51.4,51.4317,51.3921,51.4,56846.0
2017-10-26 11:05:00,64.84,64.87,64.82,64.85,52901.0,51.3921,51.4158,51.3762,51.4,52901.0
2017-10-26 11:10:00,64.85,64.87,64.83,64.84,41303.0,51.4,51.4158,51.3841,51.3921,41303.0
2017-10-26 11:15:00,64.84,64.9,64.83,64.86,64770.0,51.3921,51.4396,51.3841,51.4079,64770.0
2017-10-26 11:20:00,64.86,65.01,64.86,64.99,33583.0,51.4079,51.5268,51.4079,51.5109,33583.0
2017-10-26 11:25:00,64.98,65.1,64.98,65.09,25010.0,51.503,51.5981,51.503,51.5902,25010.0
2017-10-26 11:30:00,65.1,65.11,65.01,65.01,82369.0,51.5981,51.6061,51.5268,51.5268,82369.0
2017-10-26 11:35:00,65.02,65.04,64.98,64.99,28928.0,51.5347,51.5506,51.503,51.5109,28928.0
2017-10-26 11:40:00,65.0,65.02,64.98,64.98,33647.0,51.5189,51.5347,51.503,51.503,33647.0
2017-10-26 11:45:00,64.97,64.99,64.95,64.98,58748.0,51.4951,51.5109,51.4792,51.503,58748.0
2017-10-26 11:50:00,64.98,65.02,64.95,64.96,23081.0,51.503,51.5347,51.4792,51.4872,23081.0
2017-10-26 11:55:00,64.95,64.95,64.86,64.86,28585.0,51.4792,51.4792,51.4079,51.4079,28585.0
2017-10-26 12:00:00,64.87,64.89,64.81,64.82,25479.0,51.4158,51.4317,51.3683,51.3762,25479.0
2017-10-26 12:05:00,64.82,64.84,64.81,64.83,22333.0,51.3762,51.3921,51.3683,51.3841,22333.0
2017-10-26 12:10:00,64.83,64.91,64.83,64.89,42882.0,51.3841,51.4475,51.3841,51.4317,42882.0
2017-10-26 12:15:00,64.89,64.91,64.84,64.86,30648.0,51.4317,51.4475,51.3921,51.4079,30648.0
2017-10-26 12:20:00,64.85,64.88,64.83,64.88,33740.0,51.4,51.4238,51.3841,51.4238,33740.0
2017-10-26 12:25:00,64.87,64.89,64.85,64.87,22016.0,51.4158,51.4317,51.4,51.4158,22016.0
2017-10-26 12:30:00,64.87,64.92,64.83,64.84,26543.0,51.4158,51.4555,51.3841,51.3921,26543.0
2017-10-26 12:35:00,64.83,64.87,64.79,64.85,40389.0,51.3841,51.4158,51.3524,51.4,40389.0
2017-10-26 12:40:00,64.85,64.88,64.83,64.85,58174.0,51.4,51.4238,51.3841,51.4,58174.0
2017-10-26 12:45:00,64.86,64.88,64.85,64.86,25152.0,51.4079,51.4238,51.4,51.4079,25152.0
2017-10-26 12:50:00,64.86,64.88,64.79,64.8,58869.0,51.4079,51.4238,51.3524,51.3603,58869.0
2017-10-26 12:55:00,64.79,64.79,64.72,64.75,23406.0,51.3524,51.3524,51.2969,51.3207,23406.0
2017-10-26 13:00:00,64.74,64.77,64.73,64.74,27662.0,51.3128,51.3366,51.3049,51.3128,27662.0
2017-10-26 13:05:00,64.73,64.75,64.72,64.73,38754.0,51.3049,51.3207,51.2969,51.3049,38754.0
2017-10-26 13:10:00,64.74,64.8,64.73,64.76,24231.0,51.3128,51.3603,51.3049,51.3286,24231.0
2017-10-26 13:15:00,64.76,64.78,64.63,64.64,57523.0,51.3286,51.3445,51.2256,51.2335,57523.0
2017-10-26 13:20:00,64.63,64.64,64.52,64.6,112347.0,51.2256,51.2335,51.1384,51.2018,112347.0
2017-10-26 13:25:00,64.59,64.61,64.38,64.48,66293.0,51.1939,51.2098,51.0275,51.1067,66293.0
2017-10-26 13:30:00,64.48,64.57,64.48,64.51,47975.0,51.1067,51.1781,51.1067,51.1305,47975.0
2017-10-26 13:35:00,64.51,64.61,64.5,64.61,30750.0,51.1305,51.2098,51.1226,51.2098,30750.0
2017-10-26 13:40:00,64.62,64.68,64.6,64.65,38862.0,51.2177,51.2652,51.2018,51.2415,38862.0
2017-10-26 13:45:00,64.64,64.67,64.6,64.65,35790.0,51.2335,51.2573,51.2018,51.2415,35790.0
2017-10-26 13:50:00,64.66,64.69,64.6,64.64,30245.0,51.2494,51.2732,51.2018,51.2335,30245.0
2017-10-26 13:55:00,64.64,64.76,64.63,64.74,29176.0,51.2335,51.3286,51.2256,51.3128,29176.0
2017-10-26 14:00:00,64.74,64.83,64.73,64.8,38760.0,51.3128,51.3841,51.3049,51.3603,38760.0
2017-10-26 14:05:00,64.8,64.86,64.78,64.86,36706.0,51.3603,51.4079,51.3445,51.4079,36706.0
2017-10-26 14:10:00,64.85,64.87,64.78,64.82,28903.0,51.4,51.4158,51.3445,51.3762,28903.0
2017-10-26 14:15:00,64.81,64.87,64.81,64.84,53750.0,51.3683,51.4158,51.3683,51.3921,53750.0
2017-10-26 14:20:00,64.84,64.84,64.72,64.73,47303.0,51.3921,51.3921,51.2969,51.3049,47303.0
2017-10-26 14:25:00,64.72,64.75,64.7,64.74,42816.0,51.2969,51.3207,51.2811,51.3128,42816.0
2017-10-26 14:30:00,64.74,64.85,64.73,64.76,24462.0,51.3128,51.4,51.3049,51.3286,24462.0
2017-10-26 14:35:00,64.76,64.76,64.71,64.71,31698.0,51.3286,51.3286,51.289,51.289,31698.0
2017-10-26 14:40:00,64.7,64.74,64.69,64.71,30094.0,51.2811,51.3128,51.2732,51.289,30094.0
2017-10-26 14:45:00,64.71,64.72,64.66,64.69,32082.0,51.289,51.2969,51.2494,51.2732,32082.0
2017-10-26 14:50:00,64.69,64.72,64.64,64.72,33799.0,51.2732,51.2969,51.2335,51.2969,33799.0
2017-10-26 14:55:00,64.71,64.75,64.67,64.71,28718.0,51.289,51.3207,51.2573,51.289,28718.0
2017-10-26 15:00:00,64.71,64.73,64.67,64.72,34715.0,51.289,51.3049,51.2573,51.2969,34715.0
2017-10-26 15:05:00,64.72,64.72,64.67,64.7,28829.0,51.2969,51.2969,51.2573,51.2811,28829.0
2017-10-26 15:10:00,64.7,64.71,64.56,64.56,32431.0,51.2811,51.289,51.1701,51.1701,32431.0
2017-10-26 15:15:00,64.56,64.6,64.46,64.59,58201.0,51.1701,51.2018,51.0909,51.1939,58201.0
2017-10-26 15:20:00,64.58,64.66,64.58,64.66,46330.0,51.186,51.2494,51.186,51.2494,46330.0
2017-10-26 15:25:00,64.66,64.67,64.62,64.63,31479.0,51.2494,51.2573,51.2177,51.2256,31479.0
2017-10-26 15:30:00,64.63,64.64,64.6,64.62,40828.0,51.2256,51.2335,51.2018,51.2177,40828.0
2017-10-26 15:35:00,64.63,64.63,64.58,64.61,55292.0,51.2256,51.2256,51.186,51.2098,55292.0
2017-10-26 15:40:00,64.61,64.63,64.59,64.63,40805.0,51.2098,51.2256,51.1939,51.2256,40805.0
2017-10-26 15:45:00,64.63,64.67,64.58,64.59,66924.0,51.2256,51.2573,51.186,51.1939,66924.0
2017-10-26 15:50:00,64.6,64.61,64.57,64.61,93213.0,51.2018,51.2098,51.1781,51.2098,93213.0
2017-10-26 15:55:00,64.61,64.68,64.6,64.61,203692.0,51.2098,51.2652,51.2018,51.2098,203692.0
2017-10-27 09:30:00,64.02,64.23,63.83,64.01,80909.0,50.7421,50.9086,50.5915,50.7342,80909.0
2017-10-27 09:35:00,64.02,64.05,63.81,63.89,36262.0,50.7421,50.7659,50.5757,50.6391,36262.0
2017-10-27 09:40:00,63.91,64.02,63.65,64.01,68296.0,50.6549,50.7421,50.4489,50.7342,68296.0
2017-10-27 09:45:00,64.0,64.14,63.8,63.8,73934.0,50.7263,50.8372,50.5677,50.5677,73934.0
2017-10-27 09:50:00,63.81,64.06,63.72,64.05,58934.0,50.5757,50.7738,50.5043,50.7659,58934.0
2017-10-27 09:55:00,64.06,64.27,64.04,64.23,37211.0,50.7738,50.9403,50.758,50.9086,37211.0
2017-10-27 10:00:00,64.22,64.54,64.21,64.53,81185.0,50.9006,51.1543,50.8927,51.1463,81185.0
2017-10-27 10:05:00,64.53,64.55,64.33,64.45,59709.0,51.1463,51.1622,50.9878,51.0829,59709.0
2017-10-27 10:10:00,64.45,64.46,64.25,64.28,52524.0,51.0829,51.0909,50.9244,50.9482,52524.0
2017-10-27 10:15:00,64.27,64.32,64.18,64.25,51195.0,50.9403,50.9799,50.8689,50.9244,51195.0
2017-10-27 10:20:00,64.25,64.29,64.15,64.19,63317.0,50.9244,50.9561,50.8452,50.8769,63317.0
2017-10-27 10:25:00,64.19,64.26,64.13,64.17,55818.0,50.8769,50.9323,50.8293,50.861,55818.0
2017-10-27 10:30:00,64.18,64.45,64.16,64.42,113167.0,50.8689,51.0829,50.8531,51.0592,113167.0
2017-10-27 10:35:00,64.42,64.55,64.42,64.5,82941.0,51.0592,51.1622,51.0592,51.1226,82941.0
2017-10-27 10:40:00,64.51,64.67,64.44,64.66,66799.0,51.1305,51.2573,51.075,51.2494,66799.0
2017-10-27 10:45:00,64.66,64.75,64.59,64.68,79540.0,51.2494,51.3207,51.1939,51.2652,79540.0
2017-10-27 10:50:00,64.7,64.71,64.59,64.67,56513.0,51.2811,51.289,51.1939,51.2573,56513.0
2017-10-27 10:55:00,64.68,64.78,64.66,64.75,39298.0,51.2652,51.3445,51.2494,51.3207,39298.0
2017-10-27 11:00:00,64.76,64.85,64.68,64.85,30663.0,51.3286,51.4,51.2652,51.4,30663.0
2017-10-27 11:05:00,64.85,65.05,64.81,65.05,53124.0,51.4,51.5585,51.3683,51.5585,53124.0
2017-10-27 11:10:00,65.05,65.25,65.05,65.19,97831.0,51.5585,51.717,51.5585,51.6695,97831.0
2017-10-27 11:15:00,65.19,65.21,65.11,65.13,47389.0,51.6695,51.6853,51.6061,51.6219,47389.0
2017-10-27 11:20:00,65.13,65.3,65.11,65.28,61190.0,51.6219,51.7566,51.6061,51.7408,61190.0
2017-10-27 11:25:00,65.27,65.33,65.26,65.31,63635.0,51.7329,51.7804,51.7249,51.7646,63635.0
2017-10-27 11:30:00,65.33,65.34,65.17,65.17,34203.0,51.7804,51.7884,51.6536,51.6536,34203.0
2017-10-27 11:35:00,65.16,65.19,65.1,65.17,33240.0,51.6457,51.6695,51.5981,51.6536,33240.0
2017-10-27 11:40:00,65.16,65.19,65.03,65.09,81469.0,51.6457,51.6695,51.5426,51.5902,81469.0
2017-10-27 11:45:00,65.1,65.31,65.1,65.28,87971.0,51.5981,51.7646,51.5981,51.7408,87971.0
2017-10-27 11:50:00,65.28,65.36,65.26,65.34,80035.0,51.7408,51.8042,51.7249,51.7884,80035.0
2017-10-27 11:55:00,65.33,65.43,65.26,65.35,93123.0,51.7804,51.8597,51.7249,51.7963,93123.0
2017-10-27 12:00:00,65.38,65.39,65.15,65.19,63085.0,51.8201,51.828,51.6378,51.6695,63085.0
2017-10-27 12:05:00,65.2,65.29,65.19,65.23,54754.0,51.6774,51.7487,51.6695,51.7012,54754.0
2017-10-27 12:10:00,65.23,65.28,65.22,65.25,35392.0,51.7012,51.7408,51.6932,51.717,35392.0
2017-10-27 12:15:00,65.24,65.26,65.13,65.13,44639.0,51.7091,51.7249,51.6219,51.6219,44639.0
2017-10-27 12:20:00,65.14,65.22,65.12,65.15,23725.0,51.6298,51.6932,51.614,51.6378,23725.0
2017-10-27 12:25:00,65.14,65.2,65.08,65.11,30251.0,51.6298,51.6774,51.5823,51.6061,30251.0
2017-10-27 12:30:00,65.1,65.18,65.1,65.13,15370.0,51.5981,51.6615,51.5981,51.6219,15370.0
2017-10-27 12:35:00,65.12,65.18,65.1,65.12,18183.0,51.614,51.6615,51.5981,51.614,18183.0
2017-10-27 12:40:00,65.13,65.16,65.11,65.13,15599.0,51.6219,51.6457,51.6061,51.6219,15599.0
2017-10-27 12:45:00,65.14,65.18,65.11,65.18,25386.0,51.6298,51.6615,51.6061,51.6615,25386.0
2017-10-27 12:50:00,65.19,65.25,65.14,65.19,26961.0,51.6695,51.717,51.6298,51.6695,26961.0
2017-10-27 12:55:00,65.2,65.21,65.14,65.2,20256.0,51.6774,51.6853,51.6298,51.6774,20256.0
2017-10-27 13:00:00,65.21,65.26,65.16,65.24,10668.0,51.6853,51.7249,51.6457,51.7091,10668.0
2017-10-27 13:05:00,65.24,65.27,65.19,65.24,23433.0,51.7091,51.7329,51.6695,51.7091,23433.0
2017-10-27 13:10:00,65.24,65.31,65.24,65.29,17113.0,51.7091,51.7646,51.7091,51.7487,17113.0
2017-10-27 13:15:00,65.29,65.3,65.25,65.25,68215.0,51.7487,51.7566,51.717,51.717,68215.0
2017-10-27 13:20:00,65.25,65.25,65.17,65.17,33346.0,51.717,51.717,51.6536,51.6536,33346.0
2017-10-27 13:25:00,65.18,65.2,65.11,65.13,15048.0,51.6615,51.6774,51.6061,51.6219,15048.0
2017-10-27 13:30:00,65.13,65.21,65.13,65.21,10860.0,51.6219,51.6853,51.6219,51.6853,10860.0
2017-10-27 13:35:00,65.21,65.25,65.14,65.19,17261.0,51.6853,51.717,51.6298,51.6695,17261.0
2017-10-27 13:40:00,65.19,65.22,65.11,65.11,17289.0,51.6695,51.6932,51.6061,51.6061,17289.0
2017-10-27 13:45:00,65.11,65.18,65.1,65.13,16238.0,51.6061,51.6615,51.5981,51.6219,16238.0
2017-10-27 13:50:00,65.13,65.21,65.11,65.2,21922.0,51.6219,51.6853,51.6061,51.6774,21922.0
2017-10-27 13:55:00,65.19,65.2,65.12,65.12,18780.0,51.6695,51.6774,51.614,51.614,18780.0
2017-10-27 14:00:00,65.13,65.13,65.09,65.12,35103.0,51.6219,51.6219,51.5902,51.614,35103.0
2017-10-27 14:05:00,65.13,65.14,65.07,65.07,38219.0,51.6219,51.6298,51.5743,51.5743,38219.0
2017-10-27 14:10:00,65.08,65.08,64.99,65.05,44244.0,51.5823,51.5823,51.5109,51.5585,44244.0
2017-10-27 14:15:00,65.05,65.13,64.97,65.13,31393.0,51.5585,51.6219,51.4951,51.6219,31393.0
2017-10-27 14:20:00,65.13,65.25,65.11,65.24,54158.0,51.6219,51.717,51.6061,51.7091,54158.0
2017-10-27 14:25:00,65.24,65.32,65.23,65.28,27325.0,51.7091,51.7725,51.7012,51.7408,27325.0
2017-10-27 14:30:00,65.27,65.29,65.22,65.29,26899.0,51.7329,51.7487,51.6932,51.7487,26899.0
2017-10-27 14:35:00,65.28,65.31,65.23,65.23,26827.0,51.7408,51.7646,51.7012,51.7012,26827.0
2017-10-27 14:40:00,65.23,65.33,65.23,65.31,38922.0,51.7012,51.7804,51.7012,51.7646,38922.0
2017-10-27 14:45:00,65.31,65.31,65.22,65.3,26372.0,51.7646,51.7646,51.6932,51.7566,26372.0
2017-10-27 14:50:00,65.3,65.36,65.28,65.32,31890.0,51.7566,51.8042,51.7408,51.7725,31890.0
2017-10-27 14:55:00,65.33,65.35,65.26,65.27,26499.0,51.7804,51.7963,51.7249,51.7329,26499.0
2017-10-27 15:00:00,65.27,65.32,65.27,65.31,23703.0,51.7329,51.7725,51.7329,51.7646,23703.0
2017-10-27 15:05:00,65.3,65.31,65.29,65.29,14818.0,51.7566,51.7646,51.7487,51.7487,14818.0
2017-10-27 15:10:00,65.3,65.34,65.29,65.33,35825.0,51.7566,51.7884,51.7487,51.7804,35825.0
2017-10-27 15:15:00,65.33,65.35,65.19,65.19,197541.0,51.7804,51.7963,51.6695,51.6695,197541.0
2017-10-27 15:20:00,65.19,65.21,65.13,65.17,71189.0,51.6695,51.6853,51.6219,51.6536,71189.0
2017-10-27 15:25:00,65.18,65.19,65.14,65.14,43131.0,51.6615,51.6695,51.6298,51.6298,43131.0
2017-10-27 15:30:00,65.14,65.15,65.04,65.05,90537.0,51.6298,51.6378,51.5506,51.5585,90537.0
2017-10-27 15:35:00,65.05,65.09,64.97,64.99,55417.0,51.5585,51.5902,51.4951,51.5109,55417.0
2017-10-27 15:40:00,64.98,65.03,64.98,65.01,84568.0,51.503,51.5426,51.503,51.5268,84568.0
2017-10-27 15:45:00,65.01,65.08,64.99,65.06,91632.0,51.5268,51.5823,51.5109,51.5664,91632.0
2017-10-27 15:50:00,65.06,65.07,64.91,64.96,214983.0,51.5664,51.5743,51.4475,51.4872,214983.0
2017-10-27 15:55:00,64.97,65.08,64.97,65.05,261719.0,51.4951,51.5823,51.4951,51.5585,261719.0
2017-10-30 09:30:00,65.05,65.15,64.86,65.02,133162.0,51.5585,51.6378,51.4079,51.5347,133162.0
2017-10-30 09:35:00,65.04,65.23,65.03,65.23,24833.0,51.5506,51.7012,51.5426,51.7012,24833.0
2017-10-30 09:40:00,65.22,65.38,65.13,65.37,26903.0,51.6932,51.8201,51.6219,51.8121,26903.0
2017-10-30 09:45:00,65.37,65.53,65.3,65.44,29441.0,51.8121,51.9389,51.7566,51.8676,29441.0
2017-10-30 09:50:00,65.45,65.5,65.41,65.46,22040.0,51.8755,51.9152,51.8438,51.8835,22040.0
2017-10-30 09:55:00,65.47,65.5,65.32,65.47,61766.0,51.8914,51.9152,51.7725,51.8914,61766.0
2017-10-30 10:00:00,65.47,65.53,65.4,65.47,104152.0,51.8914,51.9389,51.8359,51.8914,104152.0
2017-10-30 10:05:00,65.48,65.49,65.3,65.37,44473.0,51.8993,51.9072,51.7566,51.8121,44473.0
2017-10-30 10:10:00,65.38,65.44,65.3,65.38,40516.0,51.8201,51.8676,51.7566,51.8201,40516.0
2017-10-30 10:15:00,65.38,65.4,65.19,65.23,33930.0,51.8201,51.8359,51.6695,51.7012,33930.0
2017-10-30 10:20:00,65.24,65.41,65.24,65.39,33128.0,51.7091,51.8438,51.7091,51.828,33128.0
2017-10-30 10:25:00,65.4,65.43,65.33,65.33,27151.0,51.8359,51.8597,51.7804,51.7804,27151.0
2017-10-30 10:30:00,65.34,65.4,65.29,65.29,24641.0,51.7884,51.8359,51.7487,51.7487,24641.0
2017-10-30 10:35:00,65.29,65.4,65.29,65.38,32078.0,51.7487,51.8359,51.7487,51.8201,32078.0
2017-10-30 10:40:00,65.37,65.46,65.35,65.43,46508.0,51.8121,51.8835,51.7963,51.8597,46508.0
2017-10-30 10:45:00,65.41,65.44,65.29,65.29,44157.0,51.8438,51.8676,51.7487,51.7487,44157.0
2017-10-30 10:50:00,65.28,65.34,65.21,65.25,38395.0,51.7408,51.7884,51.6853,51.717,38395.0
2017-10-30 10:55:00,65.24,65.24,65.08,65.14,80612.0,51.7091,51.7091,51.5823,51.6298,80612.0
2017-10-30 11:00:00,65.15,65.3,65.15,65.24,36450.0,51.6378,51.7566,51.6378,51.7091,36450.0
2017-10-30 11:05:00,65.23,65.27,65.21,65.26,51322.0,51.7012,51.7329,51.6853,51.7249,51322.0
2017-10-30 11:10:00,65.26,65.29,65.2,65.24,61933.0,51.7249,51.7487,51.6774,51.7091,61933.0
2017-10-30 11:15:00,65.24,65.27,65.18,65.18,32578.0,51.7091,51.7329,51.6615,51.6615,32578.0
2017-10-30 11:20:00,65.18,65.23,65.18,65.22,28358.0,51.6615,51.7012,51.6615,51.6932,28358.0
2017-10-30 11:25:00,65.21,65.25,65.16,65.23,30959.0,51.6853,51.717,51.6457,51.7012,30959.0
2017-10-30 11:30:00,65.22,65.29,65.22,65.28,38036.0,51.6932,51.7487,51.6932,51.7408,38036.0
2017-10-30 11:35:00,65.29,65.35,65.29,65.34,26108.0,51.7487,51.7963,51.7487,51.7884,26108.0
2017-10-30 11:40:00,65.35,65.38,65.29,65.31,25544.0,51.7963,51.8201,51.7487,51.7646,25544.0
2017-10-30 11:45:00,65.3,65.37,65.24,65.24,31989.0,51.7566,51.8121,51.7091,51.7091,31989.0
2017-10-30 11:50:00,65.25,65.27,65.21,65.23,62575.0,51.717,51.7329,51.6853,51.7012,62575.0
2017-10-30 11:55:00,65.22,65.33,65.22,65.32,56752.0,51.6932,51.7804,51.6932,51.7725,56752.0
2017-10-30 12:00:00,65.31,65.31,65.15,65.17,107090.0,51.7646,51.7646,51.6378,51.6536,107090.0
2017-10-30 12:05:00,65.17,65.17,65.02,65.04,40020.0,51.6536,51.6536,51.5347,51.5506,40020.0
2017-10-30 12:10:00,65.03,65.06,64.95,64.97,51298.0,51.5426,51.5664,51.4792,51.4951,51298.0
2017-10-30 12:15:00,64.98,65.01,64.94,64.96,56664.0,51.503,51.5268,51.4713,51.4872,56664.0
2017-10-30 12:20:00,64.96,65.07,64.96,65.05,24621.0,51.4872,51.5743,51.4872,51.5585,24621.0
2017-10-30 12:25:00,65.05,65.08,65.01,65.05,28007.0,51.5585,51.5823,51.5268,51.5585,28007.0
2017-10-30 12:30:00,65.05,65.06,64.93,64.95,33040.0,51.5585,51.5664,51.4634,51.4792,33040.0
2017-10-30 12:35:00,64.94,65.05,64.94,64.98,37772.0,51.4713,51.5585,51.4713,51.503,37772.0
2017-10-30 12:40:00,64.99,65.03,64.95,65.02,35643.0,51.5109,51.5426,51.4792,51.5347,35643.0
2017-10-30 12:45:00,65.03,65.03,64.88,64.89,30771.0,51.5426,51.5426,51.4238,51.4317,30771.0
2017-10-30 12:50:00,64.89,64.95,64.86,64.87,39625.0,51.4317,51.4792,51.4079,51.4158,39625.0
2017-10-30 12:55:00,64.87,64.91,64.82,64.89,26074.0,51.4158,51.4475,51.3762,51.4317,26074.0
2017-10-30 13:00:00,64.9,64.99,64.9,64.94,42340.0,51.4396,51.5109,51.4396,51.4713,42340.0
2017-10-30 13:05:00,64.95,64.98,64.9,64.94,38917.0,51.4792,51.503,51.4396,51.4713,38917.0
2017-10-30 13:10:00,64.94,64.97,64.91,64.95,21004.0,51.4713,51.4951,51.4475,51.4792,21004.0
2017-10-30 13:15:00,64.95,64.98,64.91,64.93,25606.0,51.4792,51.503,51.4475,51.4634,25606.0
2017-10-30 13:20:00,64.92,64.97,64.92,64.96,17837.0,51.4555,51.4951,51.4555,51.4872,17837.0
2017-10-30 13:25:00,64.95,65.01,64.95,65.0,26096.0,51.4792,51.5268,51.4792,51.5189,26096.0
2017-10-30 13:30:00,64.99,65.03,64.99,65.02,28831.0,51.5109,51.5426,51.5109,51.5347,28831.0
2017-10-30 13:35:00,65.02,65.09,64.99,65.0,109113.0,51.5347,51.5902,51.5109,51.5189,109113.0
2017-10-30 13:40:00,65.01,65.01,64.96,64.97,30120.0,51.5268,51.5268,51.4872,51.4951,30120.0
2017-10-30 13:45:00,64.97,65.02,64.95,65.0,35151.0,51.4951,51.5347,51.4792,51.5189,35151.0
2017-10-30 13:50:00,64.99,65.01,64.93,64.94,27415.0,51.5109,51.5268,51.4634,51.4713,27415.0
2017-10-30 13:55:00,64.94,64.95,64.86,64.91,35719.0,51.4713,51.4792,51.4079,51.4475,35719.0
2017-10-30 14:00:00,64.91,65.01,64.88,64.97,54081.0,51.4475,51.5268,51.4238,51.4951,54081.0
2017-10-30 14:05:00,64.98,65.05,64.93,65.0,50012.0,51.503,51.5585,51.4634,51.5189,50012.0
2017-10-30 14:10:00,65.01,65.05,64.99,65.01,107947.0,51.5268,51.5585,51.5109,51.5268,107947.0
2017-10-30 14:15:00,65.0,65.04,64.97,65.0,95537.0,51.5189,51.5506,51.4951,51.5189,95537.0
2017-10-30 14:20:00,65.0,65.01,64.94,64.98,27375.0,51.5189,51.5268,51.4713,51.503,27375.0
2017-10-30 14:25:00,64.98,65.03,64.96,65.0,41264.0,51.503,51.5426,51.4872,51.5189,41264.0
2017-10-30 14:30:00,65.01,65.03,65.0,65.02,54547.0,51.5268,51.5426,51.5189,51.5347,54547.0
2017-10-30 14:35:00,65.02,65.02,64.95,64.95,35774.0,51.5347,51.5347,51.4792,51.4792,35774.0
2017-10-30 14:40:00,64.95,64.98,64.92,64.95,36430.0,51.4792,51.503,51.4555,51.4792,36430.0
2017-10-30 14:45:00,64.96,65.0,64.94,64.95,25859.0,51.4872,51.5189,51.4713,51.4792,25859.0
2017-10-30 14:50:00,64.95,65.02,64.95,64.99,25205.0,51.4792,51.5347,51.4792,51.5109,25205.0
2017-10-30 14:55:00,64.98,64.98,64.9,64.91,33536.0,51.503,51.503,51.4396,51.4475,33536.0
2017-10-30 15:00:00,64.91,64.93,64.88,64.89,80668.0,51.4475,51.4634,51.4238,51.4317,80668.0
2017-10-30 15:05:00,64.88,64.92,64.86,64.88,38840.0,51.4238,51.4555,51.4079,51.4238,38840.0
2017-10-30 15:10:00,64.89,64.9,64.85,64.88,46422.0,51.4317,51.4396,51.4,51.4238,46422.0
2017-10-30 15:15:00,64.88,64.9,64.86,64.87,30441.0,51.4238,51.4396,51.4079,51.4158,30441.0
2017-10-30 15:20:00,64.87,64.88,64.85,64.86,28135.0,51.4158,51.4238,51.4,51.4079,28135.0
2017-10-30 15:25:00,64.85,64.91,64.85,64.89,35393.0,51.4,51.4475,51.4,51.4317,35393.0
2017-10-30 15:30:00,64.89,64.92,64.89,64.9,44519.0,51.4317,51.4555,51.4317,51.4396,44519.0
2017-10-30 15:35:00,64.9,64.99,64.89,64.98,37405.0,51.4396,51.5109,51.4317,51.503,37405.0
2017-10-30 15:40:00,64.98,65.0,64.97,64.98,42866.0,51.503,51.5189,51.4951,51.503,42866.0
2017-10-30 15:45:00,64.98,65.03,64.98,65.0,83113.0,51.503,51.5426,51.503,51.5189,83113.0
2017-10-30 15:50:00,65.0,65.01,64.98,65.01,74310.0,51.5189,51.5268,51.503,51.5268,74310.0
2017-10-30 15:55:00,65.01,65.01,64.92,64.94,226578.0,51.5268,51.5268,51.4555,51.4713,226578.0
2017-10-31 09:30:00,64.85,65.0,64.85,65.0,33740.0,51.4,51.5189,51.4,51.5189,33740.0
2017-10-31 09:35:00,64.97,64.97,64.87,64.92,8932.0,51.4951,51.4951,51.4158,51.4555,8932.0
2017-10-31 09:40:00,64.89,65.0,64.88,64.98,18813.0,51.4317,51.5189,51.4238,51.503,18813.0
2017-10-31 09:45:00,64.98,64.98,64.83,64.84,20642.0,51.503,51.503,51.3841,51.3921,20642.0
2017-10-31 09:50:00,64.87,64.88,64.68,64.71,24715.0,51.4158,51.4238,51.2652,51.289,24715.0
2017-10-31 09:55:00,64.69,64.72,64.62,64.64,29004.0,51.2732,51.2969,51.2177,51.2335,29004.0
2017-10-31 10:00:00,64.64,64.73,64.61,64.63,43419.0,51.2335,51.3049,51.2098,51.2256,43419.0
2017-10-31 10:05:00,64.63,64.63,64.41,64.42,77657.0,51.2256,51.2256,51.0512,51.0592,77657.0
2017-10-31 10:10:00,64.42,64.45,64.29,64.39,61085.0,51.0592,51.0829,50.9561,51.0354,61085.0
2017-10-31 10:15:00,64.39,64.42,64.28,64.32,51174.0,51.0354,51.0592,50.9482,50.9799,51174.0
2017-10-31 10:20:00,64.33,64.43,64.3,64.42,45391.0,50.9878,51.0671,50.964,51.0592,45391.0
2017-10-31 10:25:00,64.42,64.59,64.39,64.59,40022.0,51.0592,51.1939,51.0354,51.1939,40022.0
2017-10-31 10:30:00,64.6,64.61,64.48,64.48,36534.0,51.2018,51.2098,51.1067,51.1067,36534.0
2017-10-31 10:35:00,64.49,64.51,64.42,64.45,35601.0,51.1146,51.1305,51.0592,51.0829,35601.0
2017-10-31 10:40:00,64.45,64.51,64.43,64.51,26807.0,51.0829,51.1305,51.0671,51.1305,26807.0
2017-10-31 10:45:00,64.5,64.52,64.39,64.39,39928.0,51.1226,51.1384,51.0354,51.0354,39928.0
2017-10-31 10:50:00,64.4,64.4,64.29,64.32,82076.0,51.0433,51.0433,50.9561,50.9799,82076.0
2017-10-31 10:55:00,64.31,64.44,64.31,64.39,19997.0,50.972,51.075,50.972,51.0354,19997.0
2017-10-31 11:00:00,64.41,64.43,64.38,64.42,24747.0,51.0512,51.0671,51.0275,51.0592,24747.0
2017-10-31 11:05:00,64.42,64.47,64.41,64.45,36988.0,51.0592,51.0988,51.0512,51.0829,36988.0
2017-10-31 11:10:00,64.45,64.45,64.42,64.43,22669.0,51.0829,51.0829,51.0592,51.0671,22669.0
2017-10-31 11:15:00,64.43,64.49,64.41,64.48,29079.0,51.0671,51.1146,51.0512,51.1067,29079.0
2017-10-31 11:20:00,64.48,64.6,64.47,64.53,84743.0,51.1067,51.2018,51.0988,51.1463,84743.0
2017-10-31 11:25:00,64.53,64.58,64.5,64.5,27081.0,51.1463,51.186,51.1226,51.1226,27081.0
2017-10-31 11:30:00,64.5,64.53,64.49,64.52,18042.0,51.1226,51.1463,51.1146,51.1384,18042.0
2017-10-31 11:35:00,64.53,64.57,64.52,64.54,37291.0,51.1463,51.1781,51.1384,51.1543,37291.0
2017-10-31 11:40:00,64.53,64.61,64.53,64.57,90668.0,51.1463,51.2098,51.1463,51.1781,90668.0
2017-10-31 11:45:00,64.56,64.56,64.49,64.49,26840.0,51.1701,51.1701,51.1146,51.1146,26840.0
2017-10-31 11:50:00,64.5,64.5,64.43,64.47,40915.0,51.1226,51.1226,51.0671,51.0988,40915.0
2017-10-31 11:55:00,64.48,64.54,64.47,64.49,29089.0,51.1067,51.1543,51.0988,51.1146,29089.0
2017-10-31 12:00:00,64.48,64.49,64.43,64.48,18957.0,51.1067,51.1146,51.0671,51.1067,18957.0
2017-10-31 12:05:00,64.47,64.56,64.47,64.55,35341.0,51.0988,51.1701,51.0988,51.1622,35341.0
2017-10-31 12:10:00,64.55,64.57,64.5,64.51,23363.0,51.1622,51.1781,51.1226,51.1305,23363.0
2017-10-31 12:15:00,64.51,64.58,64.5,64.56,18101.0,51.1305,51.186,51.1226,51.1701,18101.0
2017-10-31 12:20:00,64.58,64.61,64.56,64.59,27250.0,51.186,51.2098,51.1701,51.1939,27250.0
2017-10-31 12:25:00,64.6,64.61,64.57,64.6,25008.0,51.2018,51.2098,51.1781,51.2018,25008.0
2017-10-31 12:30:00,64.6,64.61,64.52,64.52,52088.0,51.2018,51.2098,51.1384,51.1384,52088.0
2017-10-31 12:35:00,64.52,64.56,64.51,64.51,22094.0,51.1384,51.1701,51.1305,51.1305,22094.0
2017-10-31 12:40:00,64.51,64.56,64.5,64.51,16885.0,51.1305,51.1701,51.1226,51.1305,16885.0
2017-10-31 12:45:00,64.52,64.59,64.5,64.59,21062.0,51.1384,51.1939,51.1226,51.1939,21062.0
2017-10-31 12:50:00,64.59,64.59,64.55,64.55,15709.0,51.1939,51.1939,51.1622,51.1622,15709.0
2017-10-31 12:55:00,64.56,64.56,64.51,64.51,15990.0,51.1701,51.1701,51.1305,51.1305,15990.0
2017-10-31 13:00:00,64.52,64.59,64.51,64.56,27634.0,51.1384,51.1939,51.1305,51.1701,27634.0
2017-10-31 13:05:00,64.56,64.57,64.54,64.56,23644.0,51.1701,51.1781,51.1543,51.1701,23644.0
2017-10-31 13:10:00,64.56,64.58,64.52,64.53,27448.0,51.1701,51.186,51.1384,51.1463,27448.0
2017-10-31 13:15:00,64.53,64.57,64.53,64.56,11871.0,51.1463,51.1781,51.1463,51.1701,11871.0
2017-10-31 13:20:00,64.57,64.58,64.54,64.57,36598.0,51.1781,51.186,51.1543,51.1781,36598.0
2017-10-31 13:25:00,64.58,64.58,64.55,64.55,22750.0,51.186,51.186,51.1622,51.1622,22750.0
2017-10-31 13:30:00,64.56,64.57,64.53,64.53,18297.0,51.1701,51.1781,51.1463,51.1463,18297.0
2017-10-31 13:35:00,64.53,64.58,64.49,64.58,36957.0,51.1463,51.186,51.1146,51.186,36957.0
2017-10-31 13:40:00,64.56,64.59,64.54,64.55,72920.0,51.1701,51.1939,51.1543,51.1622,72920.0
2017-10-31 13:45:00,64.55,64.62,64.54,64.6,19059.0,51.1622,51.2177,51.1543,51.2018,19059.0
2017-10-31 13:50:00,64.59,64.62,64.57,64.59,21917.0,51.1939,51.2177,51.1781,51.1939,21917.0
2017-10-31 13:55:00,64.6,64.61,64.57,64.61,57172.0,51.2018,51.2098,51.1781,51.2098,57172.0
2017-10-31 14:00:00,64.6,64.66,64.57,64.62,53938.0,51.2018,51.2494,51.1781,51.2177,53938.0
2017-10-31 14:05:00,64.63,64.64,64.57,64.58,28184.0,51.2256,51.2335,51.1781,51.186,28184.0
2017-10-31 14:10:00,64.58,64.59,64.56,64.59,23577.0,51.186,51.1939,51.1701,51.1939,23577.0
2017-10-31 14:15:00,64.58,64.63,64.58,64.59,48250.0,51.186,51.2256,51.186,51.1939,48250.0
2017-10-31 14:20:00,64.58,64.61,64.55,64.56,19631.0,51.186,51.2098,51.1622,51.1701,19631.0
2017-10-31 14:25:00,64.55,64.56,64.47,64.5,35440.0,51.1622,51.1701,51.0988,51.1226,35440.0
2017-10-31 14:30:00,64.5,64.53,64.49,64.51,17057.0,51.1226,51.1463,51.1146,51.1305,17057.0
2017-10-31 14:35:00,64.5,64.56,64.49,64.53,21993.0,51.1226,51.1701,51.1146,51.1463,21993.0
2017-10-31 14:40:00,64.54,64.57,64.51,64.52,22278.0,51.1543,51.1781,51.1305,51.1384,22278.0
2017-10-31 14:45:00,64.53,64.63,64.51,64.63,27949.0,51.1463,51.2256,51.1305,51.2256,27949.0
2017-10-31 14:50:00,64.63,64.63,64.59,64.62,28779.0,51.2256,51.2256,51.1939,51.2177,28779.0
2017-10-31 14:55:00,64.62,64.64,64.59,64.63,34767.0,51.2177,51.2335,51.1939,51.2256,34767.0
2017-10-31 15:00:00,64.62,64.65,64.61,64.61,39791.0,51.2177,51.2415,51.2098,51.2098,39791.0
2017-10-31 15:05:00,64.62,64.65,64.6,64.63,58959.0,51.2177,51.2415,51.2018,51.2256,58959.0
2017-10-31 15:10:00,64.63,64.64,64.6,64.62,48826.0,51.2256,51.2335,51.2018,51.2177,48826.0
2017-10-31 15:15:00,64.61,64.63,64.61,64.62,40319.0,51.2098,51.2256,51.2098,51.2177,40319.0
2017-10-31 15:20:00,64.62,64.62,64.6,64.6,68398.0,51.2177,51.2177,51.2018,51.2018,68398.0
2017-10-31 15:25:00,64.61,64.62,64.59,64.61,62144.0,51.2098,51.2177,51.1939,51.2098,62144.0
2017-10-31 15:30:00,64.61,64.62,64.55,64.55,50747.0,51.2098,51.2177,51.1622,51.1622,50747.0
2017-10-31 15:35:00,64.55,64.59,64.55,64.58,34188.0,51.1622,51.1939,51.1622,51.186,34188.0
2017-10-31 15:40:00,64.59,64.59,64.51,64.51,54917.0,51.1939,51.1939,51.1305,51.1305,54917.0
2017-10-31 15:45:00,64.51,64.54,64.45,64.49,97784.0,51.1305,51.1543,51.0829,51.1146,97784.0
2017-10-31 15:50:00,64.49,64.57,64.49,64.56,94790.0,51.1146,51.1781,51.1146,51.1701,94790.0
2017-10-31 15:55:00,64.56,64.58,64.49,64.54,374676.0,51.1701,51.186,51.1146,51.1543,374676.0
2017-11-01 09:30:00,65.16,65.59,65.07,65.27,104112.0,51.6457,51.9865,51.5743,51.7329,104112.0
2017-11-01 09:35:00,65.29,65.56,65.17,65.4,130691.0,51.7487,51.9627,51.6536,51.8359,130691.0
2017-11-01 09:40:00,65.39,65.55,65.34,65.35,133218.0,51.828,51.9548,51.7884,51.7963,133218.0
2017-11-01 09:45:00,65.35,65.51,65.26,65.35,73263.0,51.7963,51.9231,51.7249,51.7963,73263.0
2017-11-01 09:50:00,65.38,65.68,65.37,65.64,87489.0,51.8201,52.0578,51.8121,52.0261,87489.0
2017-11-01 09:55:00,65.64,65.66,65.53,65.55,113493.0,52.0261,52.042,51.9389,51.9548,113493.0
2017-11-01 10:00:00,65.53,65.68,65.49,65.65,71220.0,51.9389,52.0578,51.9072,52.0341,71220.0
2017-11-01 10:05:00,65.66,65.69,65.59,65.59,61561.0,52.042,52.0658,51.9865,51.9865,61561.0
2017-11-01 10:10:00,65.58,65.6,65.46,65.49,48075.0,51.9786,51.9944,51.8835,51.9072,48075.0
2017-11-01 10:15:00,65.49,65.64,65.47,65.63,47200.0,51.9072,52.0261,51.8914,52.0182,47200.0
2017-11-01 10:20:00,65.63,65.63,65.43,65.46,47389.0,52.0182,52.0182,51.8597,51.8835,47389.0
2017-11-01 10:25:00,65.46,65.65,65.45,65.56,55906.0,51.8835,52.0341,51.8755,51.9627,55906.0
2017-11-01 10:30:00,65.55,65.57,65.32,65.49,68644.0,51.9548,51.9706,51.7725,51.9072,68644.0
2017-11-01 10:35:00,65.51,65.57,65.31,65.41,48709.0,51.9231,51.9706,51.7646,51.8438,48709.0
2017-11-01 10:40:00,65.4,65.46,65.38,65.45,91980.0,51.8359,51.8835,51.8201,51.8755,91980.0
2017-11-01 10:45:00,65.45,65.65,65.43,65.62,75568.0,51.8755,52.0341,51.8597,52.0103,75568.0
2017-11-01 10:50:00,65.64,65.65,65.56,65.61,93208.0,52.0261,52.0341,51.9627,52.0024,93208.0
2017-11-01 10:55:00,65.61,65.61,65.5,65.53,25460.0,52.0024,52.0024,51.9152,51.9389,25460.0
2017-11-01 11:00:00,65.55,65.63,65.54,65.62,24718.0,51.9548,52.0182,51.9469,52.0103,24718.0
2017-11-01 11:05:00,65.61,65.62,65.42,65.46,61571.0,52.0024,52.0103,51.8518,51.8835,61571.0
2017-11-01 11:10:00,65.44,65.64,65.44,65.52,27867.0,51.8676,52.0261,51.8676,51.931,27867.0
2017-11-01 11:15:00,65.52,65.54,65.42,65.5,37649.0,51.931,51.9469,51.8518,51.9152,37649.0
2017-11-01 11:20:00,65.51,65.63,65.5,65.63,24291.0,51.9231,52.0182,51.9152,52.0182,24291.0
2017-11-01 11:25:00,65.62,65.64,65.56,65.58,27241.0,52.0103,52.0261,51.9627,51.9786,27241.0
2017-11-01 11:30:00,65.59,65.65,65.55,65.55,27263.0,51.9865,52.0341,51.9548,51.9548,27263.0
2017-11-01 11:35:00,65.58,65.59,65.45,65.47,28444.0,51.9786,51.9865,51.8755,51.8914,28444.0
2017-11-01 11:40:00,65.47,65.47,65.41,65.41,18373.0,51.8914,51.8914,51.8438,51.8438,18373.0
2017-11-01 11:45:00,65.42,65.48,65.26,65.29,56584.0,51.8518,51.8993,51.7249,51.7487,56584.0
2017-11-01 11:50:00,65.31,65.37,65.3,65.37,25221.0,51.7646,51.8121,51.7566,51.8121,25221.0
2017-11-01 11:55:00,65.36,65.41,65.35,65.39,25699.0,51.8042,51.8438,51.7963,51.828,25699.0
2017-11-01 12:00:00,65.39,65.43,65.34,65.43,26847.0,51.828,51.8597,51.7884,51.8597,26847.0
2017-11-01 12:05:00,65.43,65.5,65.39,65.49,145553.0,51.8597,51.9152,51.828,51.9072,145553.0
2017-11-01 12:10:00,65.49,65.67,65.49,65.66,21253.0,51.9072,52.0499,51.9072,52.042,21253.0
2017-11-01 12:15:00,65.67,65.69,65.47,65.49,37269.0,52.0499,52.0658,51.8914,51.9072,37269.0
2017-11-01 12:20:00,65.49,65.58,65.38,65.47,34856.0,51.9072,51.9786,51.8201,51.8914,34856.0
2017-11-01 12:25:00,65.44,65.51,65.42,65.43,21486.0,51.8676,51.9231,51.8518,51.8597,21486.0
2017-11-01 12:30:00,65.44,65.48,65.43,65.47,20010.0,51.8676,51.8993,51.8597,51.8914,20010.0
2017-11-01 12:35:00,65.46,65.61,65.45,65.61,102663.0,51.8835,52.0024,51.8755,52.0024,102663.0
2017-11-01 12:40:00,65.63,65.66,65.48,65.48,28033.0,52.0182,52.042,51.8993,51.8993,28033.0
2017-11-01 12:45:00,65.48,65.69,65.46,65.6,36256.0,51.8993,52.0658,51.8835,51.9944,36256.0
2017-11-01 12:50:00,65.6,65.64,65.57,65.6,28587.0,51.9944,52.0261,51.9706,51.9944,28587.0
2017-11-01 12:55:00,65.59,65.59,65.5,65.53,26530.0,51.9865,51.9865,51.9152,51.9389,26530.0
2017-11-01 13:00:00,65.54,65.55,65.48,65.52,28180.0,51.9469,51.9548,51.8993,51.931,28180.0
2017-11-01 13:05:00,65.52,65.57,65.49,65.56,133739.0,51.931,51.9706,51.9072,51.9627,133739.0
2017-11-01 13:10:00,65.56,65.58,65.53,65.55,19471.0,51.9627,51.9786,51.9389,51.9548,19471.0
2017-11-01 13:15:00,65.56,65.58,65.49,65.49,35328.0,51.9627,51.9786,51.9072,51.9072,35328.0
2017-11-01 13:20:00,65.5,65.51,65.45,65.46,35322.0,51.9152,51.9231,51.8755,51.8835,35322.0
2017-11-01 13:25:00,65.46,65.46,65.38,65.44,26216.0,51.8835,51.8835,51.8201,51.8676,26216.0
2017-11-01 13:30:00,65.45,65.5,65.42,65.5,21395.0,51.8755,51.9152,51.8518,51.9152,21395.0
2017-11-01 13:35:00,65.5,65.52,65.47,65.52,19120.0,51.9152,51.931,51.8914,51.931,19120.0
2017-11-01 13:40:00,65.53,65.53,65.49,65.5,19567.0,51.9389,51.9389,51.9072,51.9152,19567.0
2017-11-01 13:45:00,65.49,65.53,65.46,65.52,24476.0,51.9072,51.9389,51.8835,51.931,24476.0
2017-11-01 13:50:00,65.5,65.51,65.33,65.36,44906.0,51.9152,51.9231,51.7804,51.8042,44906.0
2017-11-01 13:55:00,65.35,65.48,65.31,65.46,34950.0,51.7963,51.8993,51.7646,51.8835,34950.0
2017-11-01 14:00:00,65.45,65.58,65.45,65.53,47641.0,51.8755,51.9786,51.8755,51.9389,47641.0
2017-11-01 14:05:00,65.54,65.62,65.5,65.53,41063.0,51.9469,52.0103,51.9152,51.9389,41063.0
2017-11-01 14:10:00,65.52,65.61,65.51,65.55,49009.0,51.931,52.0024,51.9231,51.9548,49009.0
2017-11-01 14:15:00,65.55,65.66,65.55,65.63,32276.0,51.9548,52.042,51.9548,52.0182,32276.0
2017-11-01 14:20:00,65.64,65.65,65.52,65.58,34135.0,52.0261,52.0341,51.931,51.9786,34135.0
2017-11-01 14:25:00,65.57,65.58,65.5,65.51,32809.0,51.9706,51.9786,51.9152,51.9231,32809.0
2017-11-01 14:30:00,65.51,65.6,65.5,65.57,34378.0,51.9231,51.9944,51.9152,51.9706,34378.0
2017-11-01 14:35:00,65.59,65.65,65.56,65.57,65199.0,51.9865,52.0341,51.9627,51.9706,65199.0
2017-11-01 14:40:00,65.56,65.59,65.56,65.59,45324.0,51.9627,51.9865,51.9627,51.9865,45324.0
2017-11-01 14:45:00,65.59,65.6,65.5,65.54,45007.0,51.9865,51.9944,51.9152,51.9469,45007.0
2017-11-01 14:50:00,65.55,65.58,65.52,65.57,156583.0,51.9548,51.9786,51.931,51.9706,156583.0
2017-11-01 14:55:00,65.57,65.57,65.48,65.49,62395.0,51.9706,51.9706,51.8993,51.9072,62395.0
2017-11-01 15:00:00,65.49,65.59,65.48,65.59,45143.0,51.9072,51.9865,51.8993,51.9865,45143.0
2017-11-01 15:05:00,65.59,65.67,65.58,65.63,59664.0,51.9865,52.0499,51.9786,52.0182,59664.0
2017-11-01 15:10:00,65.63,65.69,65.56,65.69,63621.0,52.0182,52.0658,51.9627,52.0658,63621.0
2017-11-01 15:15:00,65.69,65.76,65.68,65.73,66512.0,52.0658,52.1212,52.0578,52.0975,66512.0
2017-11-01 15:20:00,65.73,65.75,65.7,65.75,54760.0,52.0975,52.1133,52.0737,52.1133,54760.0
2017-11-01 15:25:00,65.74,65.77,65.67,65.69,80612.0,52.1054,52.1292,52.0499,52.0658,80612.0
2017-11-01 15:30:00,65.69,65.69,65.55,65.67,71679.0,52.0658,52.0658,51.9548,52.0499,71679.0
2017-11-01 15:35:00,65.67,65.79,65.66,65.73,88709.0,52.0499,52.145,52.042,52.0975,88709.0
2017-11-01 15:40:00,65.73,65.74,65.66,65.67,174693.0,52.0975,52.1054,52.042,52.0499,174693.0
2017-11-01 15:45:00,65.67,65.67,65.6,65.66,155825.0,52.0499,52.0499,51.9944,52.042,155825.0
2017-11-01 15:50:00,65.66,65.67,65.43,65.47,256001.0,52.042,52.0499,51.8597,51.8914,256001.0
2017-11-01 15:55:00,65.47,65.61,65.38,65.44,387505.0,51.8914,52.0024,51.8201,51.8676,387505.0
2017-11-02 09:30:00,65.97,66.7,65.82,66.64,147081.0,52.2877,52.8663,52.1688,52.8187,147081.0
2017-11-02 09:35:00,66.6,67.15,66.6,67.13,182567.0,52.787,53.223,52.787,53.2071,182567.0
2017-11-02 09:40:00,67.1,67.46,66.71,67.11,420027.0,53.1833,53.4687,52.8742,53.1912,420027.0
2017-11-02 09:45:00,67.08,67.17,66.32,66.32,100161.0,53.1675,53.2388,52.5651,52.5651,100161.0
2017-11-02 09:50:00,66.35,66.71,66.26,66.42,89206.0,52.5889,52.8742,52.5175,52.6444,89206.0
2017-11-02 09:55:00,66.42,66.48,66.18,66.34,49641.0,52.6444,52.6919,52.4541,52.5809,49641.0
2017-11-02 10:00:00,66.34,66.38,66.17,66.38,69674.0,52.5809,52.6127,52.4462,52.6127,69674.0
2017-11-02 10:05:00,66.39,66.67,66.38,66.47,52559.0,52.6206,52.8425,52.6127,52.684,52559.0
2017-11-02 10:10:00,66.44,66.48,66.18,66.2,26889.0,52.6602,52.6919,52.4541,52.47,26889.0
2017-11-02 10:15:00,66.18,66.33,66.16,66.31,29988.0,52.4541,52.573,52.4383,52.5572,29988.0
2017-11-02 10:20:00,66.3,66.31,66.09,66.23,49338.0,52.5492,52.5572,52.3828,52.4938,49338.0
2017-11-02 10:25:00,66.22,66.34,66.07,66.33,51330.0,52.4858,52.5809,52.3669,52.573,51330.0
2017-11-02 10:30:00,66.33,66.53,66.28,66.52,72288.0,52.573,52.7315,52.5334,52.7236,72288.0
2017-11-02 10:35:00,66.53,66.56,66.38,66.54,74986.0,52.7315,52.7553,52.6127,52.7395,74986.0
2017-11-02 10:40:00,66.54,66.58,66.48,66.56,46746.0,52.7395,52.7712,52.6919,52.7553,46746.0
2017-11-02 10:45:00,66.56,66.56,66.37,66.49,59641.0,52.7553,52.7553,52.6047,52.6998,59641.0
2017-11-02 10:50:00,66.49,66.5,66.35,66.47,35164.0,52.6998,52.7078,52.5889,52.684,35164.0
2017-11-02 10:55:00,66.48,66.49,66.28,66.32,56820.0,52.6919,52.6998,52.5334,52.5651,56820.0
2017-11-02 11:00:00,66.35,66.47,66.3,66.33,132725.0,52.5889,52.684,52.5492,52.573,132725.0
2017-11-02 11:05:00,66.3,66.4,66.27,66.35,80039.0,52.5492,52.6285,52.5255,52.5889,80039.0
2017-11-02 11:10:00,66.35,66.58,66.33,66.54,107526.0,52.5889,52.7712,52.573,52.7395,107526.0
2017-11-02 11:15:00,66.54,66.65,66.43,66.59,66032.0,52.7395,52.8267,52.6523,52.7791,66032.0
2017-11-02 11:20:00,66.61,66.85,66.6,66.78,68056.0,52.795,52.9852,52.787,52.9297,68056.0
2017-11-02 11:25:00,66.78,66.78,66.63,66.76,68051.0,52.9297,52.9297,52.8108,52.9138,68051.0
2017-11-02 11:30:00,66.72,66.98,66.65,66.91,73192.0,52.8821,53.0882,52.8267,53.0327,73192.0
2017-11-02 11:35:00,66.89,67.09,66.88,67.07,74356.0,53.0169,53.1754,53.009,53.1595,74356.0
2017-11-02 11:40:00,67.07,67.09,66.89,66.94,80750.0,53.1595,53.1754,53.0169,53.0565,80750.0
2017-11-02 11:45:00,66.92,67.1,66.92,67.07,69302.0,53.0407,53.1833,53.0407,53.1595,69302.0
2017-11-02 11:50:00,67.08,67.13,67.0,67.07,307959.0,53.1675,53.2071,53.1041,53.1595,307959.0
2017-11-02 11:55:00,67.06,67.11,66.99,67.11,59739.0,53.1516,53.1912,53.0961,53.1912,59739.0
2017-11-02 12:00:00,67.11,67.11,66.96,67.1,94142.0,53.1912,53.1912,53.0724,53.1833,94142.0
2017-11-02 12:05:00,67.1,67.23,67.06,67.15,80293.0,53.1833,53.2864,53.1516,53.223,80293.0
2017-11-02 12:10:00,67.15,67.18,67.07,67.13,33201.0,53.223,53.2467,53.1595,53.2071,33201.0
2017-11-02 12:15:00,67.12,67.49,67.12,67.46,85772.0,53.1992,53.4924,53.1992,53.4687,85772.0
2017-11-02 12:20:00,67.48,67.71,67.48,67.71,109213.0,53.4845,53.6668,53.4845,53.6668,109213.0
2017-11-02 12:25:00,67.69,67.83,67.65,67.71,61165.0,53.651,53.7619,53.6193,53.6668,61165.0
2017-11-02 12:30:00,67.72,68.04,67.71,67.83,113762.0,53.6747,53.9284,53.6668,53.7619,113762.0
2017-11-02 12:35:00,67.86,67.86,67.68,67.72,79088.0,53.7857,53.7857,53.643,53.6747,79088.0
2017-11-02 12:40:00,67.7,67.77,67.62,67.72,46793.0,53.6589,53.7144,53.5955,53.6747,46793.0
2017-11-02 12:45:00,67.72,67.74,67.62,67.72,159596.0,53.6747,53.6906,53.5955,53.6747,159596.0
2017-11-02 12:50:00,67.72,67.74,67.46,67.46,51212.0,53.6747,53.6906,53.4687,53.4687,51212.0
2017-11-02 12:55:00,67.45,67.51,67.28,67.34,132831.0,53.4607,53.5083,53.326,53.3735,132831.0
2017-11-02 13:00:00,67.35,67.38,67.2,67.21,79703.0,53.3815,53.4053,53.2626,53.2705,79703.0
2017-11-02 13:05:00,67.21,67.28,67.17,67.26,53781.0,53.2705,53.326,53.2388,53.3101,53781.0
2017-11-02 13:10:00,67.26,67.26,67.18,67.2,62460.0,53.3101,53.3101,53.2467,53.2626,62460.0
2017-11-02 13:15:00,67.2,67.26,67.2,67.21,51930.0,53.2626,53.3101,53.2626,53.2705,51930.0
2017-11-02 13:20:00,67.2,67.29,67.18,67.25,44315.0,53.2626,53.3339,53.2467,53.3022,44315.0
2017-11-02 13:25:00,67.25,67.31,67.18,67.18,36373.0,53.3022,53.3498,53.2467,53.2467,36373.0
2017-11-02 13:30:00,67.18,67.27,67.17,67.25,27403.0,53.2467,53.3181,53.2388,53.3022,27403.0
2017-11-02 13:35:00,67.25,67.3,67.22,67.29,26443.0,53.3022,53.3418,53.2784,53.3339,26443.0
2017-11-02 13:40:00,67.29,67.57,67.28,67.56,84708.0,53.3339,53.5558,53.326,53.5479,84708.0
2017-11-02 13:45:00,67.56,67.57,67.46,67.51,26283.0,53.5479,53.5558,53.4687,53.5083,26283.0
2017-11-02 13:50:00,67.51,67.51,67.42,67.45,44475.0,53.5083,53.5083,53.437,53.4607,44475.0
2017-11-02 13:55:00,67.45,67.49,67.39,67.44,110736.0,53.4607,53.4924,53.4132,53.4528,110736.0
2017-11-02 14:00:00,67.46,67.47,67.42,67.42,23594.0,53.4687,53.4766,53.437,53.437,23594.0
2017-11-02 14:05:00,67.42,67.42,67.3,67.37,43395.0,53.437,53.437,53.3418,53.3973,43395.0
2017-11-02 14:10:00,67.38,67.42,67.29,67.37,40795.0,53.4053,53.437,53.3339,53.3973,40795.0
2017-11-02 14:15:00,67.37,67.46,67.33,67.43,30371.0,53.3973,53.4687,53.3656,53.4449,30371.0
2017-11-02 14:20:00,67.42,67.57,67.39,67.52,37195.0,53.437,53.5558,53.4132,53.5162,37195.0
2017-11-02 14:25:00,67.51,67.52,67.47,67.51,41764.0,53.5083,53.5162,53.4766,53.5083,41764.0
2017-11-02 14:30:00,67.51,67.59,67.38,67.39,64003.0,53.5083,53.5717,53.4053,53.4132,64003.0
2017-11-02 14:35:00,67.4,67.43,67.28,67.29,49890.0,53.4211,53.4449,53.326,53.3339,49890.0
2017-11-02 14:40:00,67.3,67.31,67.2,67.25,55164.0,53.3418,53.3498,53.2626,53.3022,55164.0
2017-11-02 14:45:00,67.24,67.27,67.0,67.06,57648.0,53.2943,53.3181,53.1041,53.1516,57648.0
2017-11-02 14:50:00,67.04,67.12,67.04,67.08,37692.0,53.1358,53.1992,53.1358,53.1675,37692.0
2017-11-02 14:55:00,67.08,67.14,67.03,67.13,46885.0,53.1675,53.215,53.1278,53.2071,46885.0
2017-11-02 15:00:00,67.12,67.29,67.1,67.28,95450.0,53.1992,53.3339,53.1833,53.326,95450.0
2017-11-02 15:05:00,67.27,67.28,67.2,67.26,54179.0,53.3181,53.326,53.2626,53.3101,54179.0
2017-11-02 15:10:00,67.25,67.32,67.22,67.31,48788.0,53.3022,53.3577,53.2784,53.3498,48788.0
2017-11-02 15:15:00,67.31,67.38,67.31,67.34,50211.0,53.3498,53.4053,53.3498,53.3735,50211.0
2017-11-02 15:20:00,67.34,67.58,67.34,67.56,73115.0,53.3735,53.5638,53.3735,53.5479,73115.0
2017-11-02 15:25:00,67.57,67.67,67.57,67.67,95533.0,53.5558,53.6351,53.5558,53.6351,95533.0
2017-11-02 15:30:00,67.67,67.71,67.59,67.59,108282.0,53.6351,53.6668,53.5717,53.5717,108282.0
2017-11-02 15:35:00,67.59,67.67,67.58,67.65,85224.0,53.5717,53.6351,53.5638,53.6193,85224.0
2017-11-02 15:40:00,67.64,67.8,67.64,67.79,122610.0,53.6113,53.7381,53.6113,53.7302,122610.0
2017-11-02 15:45:00,67.79,67.81,67.73,67.77,162241.0,53.7302,53.7461,53.6827,53.7144,162241.0
2017-11-02 15:50:00,67.77,67.8,67.7,67.78,248370.0,53.7144,53.7381,53.6589,53.7223,248370.0
2017-11-02 15:55:00,67.78,67.91,67.76,67.9,466717.0,53.7223,53.8253,53.7064,53.8174,466717.0
2017-11-03 09:30:00,67.96,68.1,67.79,67.86,105475.0,53.865,53.9759,53.7302,53.7857,105475.0
2017-11-03 09:35:00,67.81,67.84,67.52,67.65,46358.0,53.7461,53.7698,53.5162,53.6193,46358.0
2017-11-03 09:40:00,67.67,68.05,67.66,67.88,112901.0,53.6351,53.9363,53.6272,53.8015,112901.0
2017-11-03 09:45:00,67.88,67.91,67.72,67.73,44321.0,53.8015,53.8253,53.6747,53.6827,44321.0
2017-11-03 09:50:00,67.73,67.78,67.63,67.71,55542.0,53.6827,53.7223,53.6034,53.6668,55542.0
2017-11-03 09:55:00,67.69,67.7,67.52,67.61,51688.0,53.651,53.6589,53.5162,53.5875,51688.0
2017-11-03 10:00:00,67.61,67.64,67.47,67.53,107125.0,53.5875,53.6113,53.4766,53.5241,107125.0
2017-11-03 10:05:00,67.55,67.68,67.49,67.64,84467.0,53.54,53.643,53.4924,53.6113,84467.0
2017-11-03 10:10:00,67.64,67.76,67.64,67.65,59262.0,53.6113,53.7064,53.6113,53.6193,59262.0
2017-11-03 10:15:00,67.64,67.68,67.56,67.68,59526.0,53.6113,53.643,53.5479,53.643,59526.0
2017-11-03 10:20:00,67.67,67.73,67.63,67.68,44850.0,53.6351,53.6827,53.6034,53.643,44850.0
2017-11-03 10:25:00,67.67,67.71,67.65,67.65,37585.0,53.6351,53.6668,53.6193,53.6193,37585.0
2017-11-03 10:30:00,67.66,67.66,67.41,67.43,103380.0,53.6272,53.6272,53.429,53.4449,103380.0
2017-11-03 10:35:00,67.41,67.45,67.31,67.4,61645.0,53.429,53.4607,53.3498,53.4211,61645.0
2017-11-03 10:40:00,67.4,67.47,67.37,67.42,50479.0,53.4211,53.4766,53.3973,53.437,50479.0
2017-11-03 10:45:00,67.42,67.46,67.32,67.35,66802.0,53.437,53.4687,53.3577,53.3815,66802.0
2017-11-03 10:50:00,67.34,67.41,67.26,67.38,62520.0,53.3735,53.429,53.3101,53.4053,62520.0
2017-11-03 10:55:00,67.38,67.39,67.18,67.19,49174.0,53.4053,53.4132,53.2467,53.2547,49174.0
2017-11-03 11:00:00,67.2,67.35,67.2,67.33,33424.0,53.2626,53.3815,53.2626,53.3656,33424.0
2017-11-03 11:05:00,67.33,67.44,67.32,67.4,59082.0,53.3656,53.4528,53.3577,53.4211,59082.0
2017-11-03 11:10:00,67.39,67.45,67.38,67.41,47636.0,53.4132,53.4607,53.4053,53.429,47636.0
2017-11-03 11:15:00,67.41,67.71,67.39,67.69,109188.0,53.429,53.6668,53.4132,53.651,109188.0
2017-11-03 11:20:00,67.7,67.84,67.68,67.77,77039.0,53.6589,53.7698,53.643,53.7144,77039.0
2017-11-03 11:25:00,67.76,67.8,67.69,67.74,35981.0,53.7064,53.7381,53.651,53.6906,35981.0
2017-11-03 11:30:00,67.74,67.75,67.7,67.7,50566.0,53.6906,53.6985,53.6589,53.6589,50566.0
2017-11-03 11:35:00,67.71,67.72,67.68,67.7,43505.0,53.6668,53.6747,53.643,53.6589,43505.0
2017-11-03 11:40:00,67.7,67.74,67.68,67.72,42982.0,53.6589,53.6906,53.643,53.6747,42982.0
2017-11-03 11:45:00,67.72,67.73,67.67,67.73,56275.0,53.6747,53.6827,53.6351,53.6827,56275.0
2017-11-03 11:50:00,67.73,67.82,67.72,67.8,52776.0,53.6827,53.754,53.6747,53.7381,52776.0
2017-11-03 11:55:00,67.8,67.9,67.8,67.86,63047.0,53.7381,53.8174,53.7381,53.7857,63047.0
2017-11-03 12:00:00,67.87,67.91,67.74,67.76,63981.0,53.7936,53.8253,53.6906,53.7064,63981.0
2017-11-03 12:05:00,67.76,67.91,67.76,67.77,47589.0,53.7064,53.8253,53.7064,53.7144,47589.0
2017-11-03 12:10:00,67.77,67.81,67.76,67.79,34126.0,53.7144,53.7461,53.7064,53.7302,34126.0
2017-11-03 12:15:00,67.8,67.92,67.79,67.92,51402.0,53.7381,53.8333,53.7302,53.8333,51402.0
2017-11-03 12:20:00,67.92,68.0,67.91,68.0,48290.0,53.8333,53.8967,53.8253,53.8967,48290.0
2017-11-03 12:25:00,67.99,68.0,67.89,67.93,58730.0,53.8887,53.8967,53.8095,53.8412,58730.0
2017-11-03 12:30:00,67.93,67.99,67.91,67.97,46408.0,53.8412,53.8887,53.8253,53.8729,46408.0
2017-11-03 12:35:00,67.98,67.98,67.91,67.97,34730.0,53.8808,53.8808,53.8253,53.8729,34730.0
2017-11-03 12:40:00,67.97,67.99,67.93,67.97,33390.0,53.8729,53.8887,53.8412,53.8729,33390.0
2017-11-03 12:45:00,67.97,67.97,67.83,67.84,33418.0,53.8729,53.8729,53.7619,53.7698,33418.0
2017-11-03 12:50:00,67.83,67.86,67.78,67.83,25614.0,53.7619,53.7857,53.7223,53.7619,25614.0
2017-11-03 12:55:00,67.83,67.83,67.7,67.81,37348.0,53.7619,53.7619,53.6589,53.7461,37348.0
2017-11-03 13:00:00,67.8,67.9,67.8,67.9,136637.0,53.7381,53.8174,53.7381,53.8174,136637.0
2017-11-03 13:05:00,67.9,67.97,67.88,67.96,67797.0,53.8174,53.8729,53.8015,53.865,67797.0
2017-11-03 13:10:00,67.96,68.0,67.95,67.97,64521.0,53.865,53.8967,53.857,53.8729,64521.0
2017-11-03 13:15:00,67.97,68.01,67.96,67.99,151826.0,53.8729,53.9046,53.865,53.8887,151826.0
2017-11-03 13:20:00,68.0,68.01,67.95,67.97,79523.0,53.8967,53.9046,53.857,53.8729,79523.0
2017-11-03 13:25:00,67.98,68.09,67.97,68.09,33871.0,53.8808,53.968,53.8729,53.968,33871.0
2017-11-03 13:30:00,68.09,68.17,68.08,68.16,39438.0,53.968,54.0314,53.9601,54.0235,39438.0
2017-11-03 13:35:00,68.17,68.17,68.05,68.06,45787.0,54.0314,54.0314,53.9363,53.9442,45787.0
2017-11-03 13:40:00,68.07,68.2,68.05,68.2,27912.0,53.9521,54.0552,53.9363,54.0552,27912.0
2017-11-03 13:45:00,68.2,68.27,68.17,68.23,48528.0,54.0552,54.1107,54.0314,54.079,48528.0
2017-11-03 13:50:00,68.23,68.39,68.19,68.37,51628.0,54.079,54.2058,54.0473,54.1899,51628.0
2017-11-03 13:55:00,68.39,68.39,68.3,68.36,46172.0,54.2058,54.2058,54.1344,54.182,46172.0
2017-11-03 14:00:00,68.35,68.37,68.28,68.34,61446.0,54.1741,54.1899,54.1186,54.1661,61446.0
2017-11-03 14:05:00,68.34,68.46,68.31,68.46,52847.0,54.1661,54.2613,54.1424,54.2613,52847.0
2017-11-03 14:10:00,68.46,68.47,68.4,68.41,42252.0,54.2613,54.2692,54.2137,54.2216,42252.0
2017-11-03 14:15:00,68.41,68.49,68.34,68.4,53247.0,54.2216,54.285,54.1661,54.2137,53247.0
2017-11-03 14:20:00,68.4,68.55,68.39,68.55,60460.0,54.2137,54.3326,54.2058,54.3326,60460.0
2017-11-03 14:25:00,68.55,68.58,68.52,68.57,62733.0,54.3326,54.3564,54.3088,54.3484,62733.0
2017-11-03 14:30:00,68.56,68.62,68.52,68.54,64977.0,54.3405,54.3881,54.3088,54.3247,64977.0
2017-11-03 14:35:00,68.53,68.53,68.39,68.42,47304.0,54.3167,54.3167,54.2058,54.2296,47304.0
2017-11-03 14:40:00,68.42,68.56,68.42,68.55,43537.0,54.2296,54.3405,54.2296,54.3326,43537.0
2017-11-03 14:45:00,68.55,68.56,68.52,68.56,40091.0,54.3326,54.3405,54.3088,54.3405,40091.0
2017-11-03 14:50:00,68.56,68.64,68.55,68.59,59859.0,54.3405,54.4039,54.3326,54.3643,59859.0
2017-11-03 14:55:00,68.59,68.75,68.56,68.75,65631.0,54.3643,54.4911,54.3405,54.4911,65631.0
2017-11-03 15:00:00,68.74,68.75,68.62,68.66,96318.0,54.4832,54.4911,54.3881,54.4198,96318.0
2017-11-03 15:05:00,68.68,68.7,68.65,68.66,95602.0,54.4356,54.4515,54.4118,54.4198,95602.0
2017-11-03 15:10:00,68.66,68.67,68.53,68.57,87451.0,54.4198,54.4277,54.3167,54.3484,87451.0
2017-11-03 15:15:00,68.58,68.64,68.56,68.63,45844.0,54.3564,54.4039,54.3405,54.396,45844.0
2017-11-03 15:20:00,68.63,68.65,68.54,68.56,63756.0,54.396,54.4118,54.3247,54.3405,63756.0
2017-11-03 15:25:00,68.57,68.59,68.52,68.53,56495.0,54.3484,54.3643,54.3088,54.3167,56495.0
2017-11-03 15:30:00,68.53,68.54,68.45,68.45,63219.0,54.3167,54.3247,54.2533,54.2533,63219.0
2017-11-03 15:35:00,68.46,68.5,68.45,68.46,78359.0,54.2613,54.293,54.2533,54.2613,78359.0
2017-11-03 15:40:00,68.45,68.51,68.38,68.42,113286.0,54.2533,54.3009,54.1978,54.2296,113286.0
2017-11-03 15:45:00,68.42,68.46,68.29,68.32,128021.0,54.2296,54.2613,54.1265,54.1503,128021.0
2017-11-03 15:50:00,68.32,68.35,68.29,68.3,150560.0,54.1503,54.1741,54.1265,54.1344,150560.0
2017-11-03 15:55:00,68.31,68.31,68.2,68.26,283097.0,54.1424,54.1424,54.0552,54.1027,283097.0
2017-11-06 09:30:00,68.52,68.8,68.5,68.7,80491.0,54.3088,54.5307,54.293,54.4515,80491.0
2017-11-06 09:35:00,68.77,68.83,68.67,68.75,45603.0,54.507,54.5545,54.4277,54.4911,45603.0
2017-11-06 09:40:00,68.75,68.77,68.63,68.74,50704.0,54.4911,54.507,54.396,54.4832,50704.0
2017-11-06 09:45:00,68.74,68.83,68.66,68.69,34127.0,54.4832,54.5545,54.4198,54.4436,34127.0
2017-11-06 09:50:00,68.69,68.8,68.62,68.72,48419.0,54.4436,54.5307,54.3881,54.4673,48419.0
2017-11-06 09:55:00,68.71,68.75,68.63,68.69,20190.0,54.4594,54.4911,54.396,54.4436,20190.0
2017-11-06 10:00:00,68.71,68.74,68.63,68.66,20974.0,54.4594,54.4832,54.396,54.4198,20974.0
2017-11-06 10:05:00,68.67,68.7,68.42,68.45,40917.0,54.4277,54.4515,54.2296,54.2533,40917.0
2017-11-06 10:10:00,68.47,68.62,68.46,68.51,26270.0,54.2692,54.3881,54.2613,54.3009,26270.0
2017-11-06 10:15:00,68.51,68.66,68.51,68.58,62069.0,54.3009,54.4198,54.3009,54.3564,62069.0
2017-11-06 10:20:00,68.57,68.61,68.48,68.52,38181.0,54.3484,54.3801,54.2771,54.3088,38181.0
2017-11-06 10:25:00,68.52,68.61,68.46,68.56,29375.0,54.3088,54.3801,54.2613,54.3405,29375.0
2017-11-06 10:30:00,68.57,68.69,68.56,68.67,44619.0,54.3484,54.4436,54.3405,54.4277,44619.0
2017-11-06 10:35:00,68.67,68.75,68.65,68.69,28178.0,54.4277,54.4911,54.4118,54.4436,28178.0
2017-11-06 10:40:00,68.68,68.69,68.58,68.66,40091.0,54.4356,54.4436,54.3564,54.4198,40091.0
2017-11-06 10:45:00,68.66,68.7,68.6,68.63,33989.0,54.4198,54.4515,54.3722,54.396,33989.0
2017-11-06 10:50:00,68.64,68.75,68.64,68.71,17972.0,54.4039,54.4911,54.4039,54.4594,17972.0
2017-11-06 10:55:00,68.71,68.74,68.67,68.72,30226.0,54.4594,54.4832,54.4277,54.4673,30226.0
2017-11-06 11:00:00,68.71,68.71,68.55,68.57,38856.0,54.4594,54.4594,54.3326,54.3484,38856.0
2017-11-06 11:05:00,68.57,68.68,68.55,68.68,50140.0,54.3484,54.4356,54.3326,54.4356,50140.0
2017-11-06 11:10:00,68.69,68.78,68.69,68.69,53177.0,54.4436,54.5149,54.4436,54.4436,53177.0
2017-11-06 11:15:00,68.7,68.79,68.66,68.78,60768.0,54.4515,54.5228,54.4198,54.5149,60768.0
2017-11-06 11:20:00,68.79,68.88,68.79,68.84,18766.0,54.5228,54.5941,54.5228,54.5624,18766.0
2017-11-06 11:25:00,68.84,68.97,68.82,68.86,44565.0,54.5624,54.6655,54.5466,54.5783,44565.0
2017-11-06 11:30:00,68.87,68.91,68.8,68.83,43057.0,54.5862,54.6179,54.5307,54.5545,43057.0
2017-11-06 11:35:00,68.84,68.88,68.77,68.77,23850.0,54.5624,54.5941,54.507,54.507,23850.0
2017-11-06 11:40:00,68.77,68.81,68.68,68.8,29347.0,54.507,54.5387,54.4356,54.5307,29347.0
2017-11-06 11:45:00,68.81,68.81,68.72,68.77,25052.0,54.5387,54.5387,54.4673,54.507,25052.0
2017-11-06 11:50:00,68.79,68.89,68.78,68.78,34854.0,54.5228,54.6021,54.5149,54.5149,34854.0
2017-11-06 11:55:00,68.79,68.86,68.78,68.85,36080.0,54.5228,54.5783,54.5149,54.5704,36080.0
2017-11-06 12:00:00,68.85,68.87,68.82,68.85,38411.0,54.5704,54.5862,54.5466,54.5704,38411.0
2017-11-06 12:05:00,68.85,68.91,68.82,68.9,34407.0,54.5704,54.6179,54.5466,54.61,34407.0
2017-11-06 12:10:00,68.89,68.91,68.84,68.89,34826.0,54.6021,54.6179,54.5624,54.6021,34826.0
2017-11-06 12:15:00,68.89,68.92,68.86,68.91,19940.0,54.6021,54.6259,54.5783,54.6179,19940.0
2017-11-06 12:20:00,68.91,68.92,68.87,68.87,27329.0,54.6179,54.6259,54.5862,54.5862,27329.0
2017-11-06 12:25:00,68.87,68.89,68.81,68.82,18134.0,54.5862,54.6021,54.5387,54.5466,18134.0
2017-11-06 12:30:00,68.81,68.83,68.8,68.81,18727.0,54.5387,54.5545,54.5307,54.5387,18727.0
2017-11-06 12:35:00,68.81,68.84,68.77,68.78,23593.0,54.5387,54.5624,54.507,54.5149,23593.0
2017-11-06 12:40:00,68.78,68.82,68.76,68.81,23950.0,54.5149,54.5466,54.499,54.5387,23950.0
2017-11-06 12:45:00,68.81,68.87,68.79,68.85,24868.0,54.5387,54.5862,54.5228,54.5704,24868.0
2017-11-06 12:50:00,68.85,68.86,68.8,68.81,20377.0,54.5704,54.5783,54.5307,54.5387,20377.0
2017-11-06 12:55:00,68.81,68.85,68.76,68.84,19200.0,54.5387,54.5704,54.499,54.5624,19200.0
2017-11-06 13:00:00,68.83,68.85,68.79,68.8,18134.0,54.5545,54.5704,54.5228,54.5307,18134.0
2017-11-06 13:05:00,68.79,68.8,68.74,68.77,19411.0,54.5228,54.5307,54.4832,54.507,19411.0
2017-11-06 13:10:00,68.77,68.79,68.73,68.75,24198.0,54.507,54.5228,54.4753,54.4911,24198.0
2017-11-06 13:15:00,68.75,68.8,68.75,68.8,17812.0,54.4911,54.5307,54.4911,54.5307,17812.0
2017-11-06 13:20:00,68.79,68.85,68.79,68.85,24136.0,54.5228,54.5704,54.5228,54.5704,24136.0
2017-11-06 13:25:00,68.85,68.86,68.81,68.81,30094.0,54.5704,54.5783,54.5387,54.5387,30094.0
2017-11-06 13:30:00,68.81,68.86,68.8,68.82,28049.0,54.5387,54.5783,54.5307,54.5466,28049.0
2017-11-06 13:35:00,68.83,68.85,68.79,68.82,18358.0,54.5545,54.5704,54.5228,54.5466,18358.0
2017-11-06 13:40:00,68.81,68.86,68.79,68.83,31992.0,54.5387,54.5783,54.5228,54.5545,31992.0
2017-11-06 13:45:00,68.83,68.83,68.76,68.77,25286.0,54.5545,54.5545,54.499,54.507,25286.0
2017-11-06 13:50:00,68.78,68.78,68.73,68.74,33172.0,54.5149,54.5149,54.4753,54.4832,33172.0
2017-11-06 13:55:00,68.74,68.77,68.69,68.7,41566.0,54.4832,54.507,54.4436,54.4515,41566.0
2017-11-06 14:00:00,68.7,68.72,68.64,68.7,35190.0,54.4515,54.4673,54.4039,54.4515,35190.0
2017-11-06 14:05:00,68.7,68.75,68.68,68.74,35040.0,54.4515,54.4911,54.4356,54.4832,35040.0
2017-11-06 14:10:00,68.74,68.75,68.66,68.67,31735.0,54.4832,54.4911,54.4198,54.4277,31735.0
2017-11-06 14:15:00,68.67,68.69,68.64,68.67,31028.0,54.4277,54.4436,54.4039,54.4277,31028.0
2017-11-06 14:20:00,68.66,68.67,68.59,68.6,33745.0,54.4198,54.4277,54.3643,54.3722,33745.0
2017-11-06 14:25:00,68.6,68.66,68.59,68.64,27508.0,54.3722,54.4198,54.3643,54.4039,27508.0
2017-11-06 14:30:00,68.64,68.64,68.57,68.62,24103.0,54.4039,54.4039,54.3484,54.3881,24103.0
2017-11-06 14:35:00,68.62,68.71,68.6,68.71,44616.0,54.3881,54.4594,54.3722,54.4594,44616.0
2017-11-06 14:40:00,68.71,68.76,68.7,68.75,36233.0,54.4594,54.499,54.4515,54.4911,36233.0
2017-11-06 14:45:00,68.75,68.79,68.74,68.77,43508.0,54.4911,54.5228,54.4832,54.507,43508.0
2017-11-06 14:50:00,68.78,68.81,68.74,68.74,39856.0,54.5149,54.5387,54.4832,54.4832,39856.0
2017-11-06 14:55:00,68.74,68.77,68.73,68.76,51707.0,54.4832,54.507,54.4753,54.499,51707.0
2017-11-06 15:00:00,68.76,68.81,68.74,68.77,63761.0,54.499,54.5387,54.4832,54.507,63761.0
2017-11-06 15:05:00,68.77,68.78,68.7,68.74,41995.0,54.507,54.5149,54.4515,54.4832,41995.0
2017-11-06 15:10:00,68.73,68.75,68.7,68.72,46736.0,54.4753,54.4911,54.4515,54.4673,46736.0
2017-11-06 15:15:00,68.72,68.78,68.72,68.76,74118.0,54.4673,54.5149,54.4673,54.499,74118.0
2017-11-06 15:20:00,68.75,68.76,68.71,68.73,52927.0,54.4911,54.499,54.4594,54.4753,52927.0
2017-11-06 15:25:00,68.74,68.76,68.71,68.72,42840.0,54.4832,54.499,54.4594,54.4673,42840.0
2017-11-06 15:30:00,68.73,68.73,68.67,68.72,66740.0,54.4753,54.4753,54.4277,54.4673,66740.0
2017-11-06 15:35:00,68.72,68.77,68.7,68.77,73556.0,54.4673,54.507,54.4515,54.507,73556.0
2017-11-06 15:40:00,68.76,68.77,68.71,68.72,72869.0,54.499,54.507,54.4594,54.4673,72869.0
2017-11-06 15:45:00,68.72,68.82,68.72,68.8,158954.0,54.4673,54.5466,54.4673,54.5307,158954.0
2017-11-06 15:50:00,68.8,68.84,68.77,68.83,93128.0,54.5307,54.5624,54.507,54.5545,93128.0
2017-11-06 15:55:00,68.83,68.85,68.8,68.82,179151.0,54.5545,54.5704,54.5307,54.5466,179151.0
2017-11-07 09:30:00,68.75,68.96,68.74,68.9,63578.0,54.4911,54.6576,54.4832,54.61,63578.0
2017-11-07 09:35:00,68.89,68.91,68.76,68.76,20488.0,54.6021,54.6179,54.499,54.499,20488.0
2017-11-07 09:40:00,68.77,68.82,68.59,68.8,33216.0,54.507,54.5466,54.3643,54.5307,33216.0
2017-11-07 09:45:00,68.77,68.97,68.77,68.91,106448.0,54.507,54.6655,54.507,54.6179,106448.0
2017-11-07 09:50:00,68.91,69.04,68.88,68.98,26318.0,54.6179,54.721,54.5941,54.6734,26318.0
2017-11-07 09:55:00,68.97,69.03,68.84,68.88,45741.0,54.6655,54.713,54.5624,54.5941,45741.0
2017-11-07 10:00:00,68.88,69.04,68.87,68.99,40303.0,54.5941,54.721,54.5862,54.6813,40303.0
2017-11-07 10:05:00,68.99,69.06,68.92,68.95,34084.0,54.6813,54.7368,54.6259,54.6496,34084.0
2017-11-07 10:10:00,68.96,69.06,68.89,69.0,26267.0,54.6576,54.7368,54.6021,54.6893,26267.0
2017-11-07 10:15:00,69.01,69.1,68.98,68.98,23779.0,54.6972,54.7685,54.6734,54.6734,23779.0
2017-11-07 10:20:00,68.98,69.07,68.91,69.04,13514.0,54.6734,54.7447,54.6179,54.721,13514.0
2017-11-07 10:25:00,69.03,69.12,68.96,69.05,41718.0,54.713,54.7844,54.6576,54.7289,41718.0
2017-11-07 10:30:00,69.06,69.07,68.72,68.75,89821.0,54.7368,54.7447,54.4673,54.4911,89821.0
2017-11-07 10:35:00,68.75,68.78,68.63,68.7,41839.0,54.4911,54.5149,54.396,54.4515,41839.0
2017-11-07 10:40:00,68.71,68.85,68.71,68.75,31735.0,54.4594,54.5704,54.4594,54.4911,31735.0
2017-11-07 10:45:00,68.76,68.89,68.75,68.88,34092.0,54.499,54.6021,54.4911,54.5941,34092.0
2017-11-07 10:50:00,68.88,68.94,68.82,68.88,42627.0,54.5941,54.6417,54.5466,54.5941,42627.0
2017-11-07 10:55:00,68.89,68.99,68.88,68.98,45169.0,54.6021,54.6813,54.5941,54.6734,45169.0
2017-11-07 11:00:00,68.98,68.99,68.89,68.96,25668.0,54.6734,54.6813,54.6021,54.6576,25668.0
2017-11-07 11:05:00,68.96,69.0,68.89,68.9,26075.0,54.6576,54.6893,54.6021,54.61,26075.0
2017-11-07 11:10:00,68.9,68.98,68.9,68.98,32195.0,54.61,54.6734,54.61,54.6734,32195.0
2017-11-07 11:15:00,68.98,69.01,68.93,68.93,23768.0,54.6734,54.6972,54.6338,54.6338,23768.0
2017-11-07 11:20:00,68.93,69.08,68.93,69.0,27274.0,54.6338,54.7527,54.6338,54.6893,27274.0
2017-11-07 11:25:00,69.01,69.02,68.9,68.91,20059.0,54.6972,54.7051,54.61,54.6179,20059.0
2017-11-07 11:30:00,68.91,68.95,68.89,68.91,16026.0,54.6179,54.6496,54.6021,54.6179,16026.0
2017-11-07 11:35:00,68.91,68.92,68.84,68.87,14803.0,54.6179,54.6259,54.5624,54.5862,14803.0
2017-11-07 11:40:00,68.87,68.89,68.82,68.88,17838.0,54.5862,54.6021,54.5466,54.5941,17838.0
2017-11-07 11:45:00,68.87,68.88,68.81,68.81,19197.0,54.5862,54.5941,54.5387,54.5387,19197.0
2017-11-07 11:50:00,68.81,68.86,68.77,68.82,22665.0,54.5387,54.5783,54.507,54.5466,22665.0
2017-11-07 11:55:00,68.82,68.82,68.71,68.72,26443.0,54.5466,54.5466,54.4594,54.4673,26443.0
2017-11-07 12:00:00,68.73,68.79,68.7,68.71,28828.0,54.4753,54.5228,54.4515,54.4594,28828.0
2017-11-07 12:05:00,68.72,68.73,68.61,68.62,19632.0,54.4673,54.4753,54.3801,54.3881,19632.0
2017-11-07 12:10:00,68.62,68.75,68.58,68.73,26576.0,54.3881,54.4911,54.3564,54.4753,26576.0
2017-11-07 12:15:00,68.73,68.74,68.69,68.74,19073.0,54.4753,54.4832,54.4436,54.4832,19073.0
2017-11-07 12:20:00,68.75,68.76,68.71,68.75,13463.0,54.4911,54.499,54.4594,54.4911,13463.0
2017-11-07 12:25:00,68.75,68.78,68.71,68.75,23528.0,54.4911,54.5149,54.4594,54.4911,23528.0
2017-11-07 12:30:00,68.75,68.75,68.67,68.7,27178.0,54.4911,54.4911,54.4277,54.4515,27178.0
2017-11-07 12:35:00,68.69,68.75,68.69,68.73,36303.0,54.4436,54.4911,54.4436,54.4753,36303.0
2017-11-07 12:40:00,68.74,68.76,68.72,68.74,24613.0,54.4832,54.499,54.4673,54.4832,24613.0
2017-11-07 12:45:00,68.74,68.76,68.73,68.75,16325.0,54.4832,54.499,54.4753,54.4911,16325.0
2017-11-07 12:50:00,68.76,68.76,68.73,68.73,15708.0,54.499,54.499,54.4753,54.4753,15708.0
2017-11-07 12:55:00,68.72,68.74,68.66,68.74,34600.0,54.4673,54.4832,54.4198,54.4832,34600.0
2017-11-07 13:00:00,68.75,68.79,68.73,68.79,18671.0,54.4911,54.5228,54.4753,54.5228,18671.0
2017-11-07 13:05:00,68.79,68.8,68.74,68.78,26263.0,54.5228,54.5307,54.4832,54.5149,26263.0
2017-11-07 13:10:00,68.78,68.88,68.78,68.88,27111.0,54.5149,54.5941,54.5149,54.5941,27111.0
2017-11-07 13:15:00,68.89,68.97,68.88,68.95,16935.0,54.6021,54.6655,54.5941,54.6496,16935.0
2017-11-07 13:20:00,68.96,68.98,68.92,68.95,15840.0,54.6576,54.6734,54.6259,54.6496,15840.0
2017-11-07 13:25:00,68.95,68.97,68.93,68.94,28022.0,54.6496,54.6655,54.6338,54.6417,28022.0
2017-11-07 13:30:00,68.93,68.95,68.9,68.9,22727.0,54.6338,54.6496,54.61,54.61,22727.0
2017-11-07 13:35:00,68.9,68.95,68.89,68.93,14577.0,54.61,54.6496,54.6021,54.6338,14577.0
2017-11-07 13:40:00,68.94,68.95,68.89,68.9,24011.0,54.6417,54.6496,54.6021,54.61,24011.0
2017-11-07 13:45:00,68.89,68.92,68.88,68.91,15779.0,54.6021,54.6259,54.5941,54.6179,15779.0
2017-11-07 13:50:00,68.9,68.92,68.86,68.88,40857.0,54.61,54.6259,54.5783,54.5941,40857.0
2017-11-07 13:55:00,68.87,68.91,68.87,68.89,17281.0,54.5862,54.6179,54.5862,54.6021,17281.0
2017-11-07 14:00:00,68.9,68.93,68.87,68.93,16081.0,54.61,54.6338,54.5862,54.6338,16081.0
2017-11-07 14:05:00,68.92,68.92,68.85,68.88,17668.0,54.6259,54.6259,54.5704,54.5941,17668.0
2017-11-07 14:10:00,68.88,68.9,68.83,68.86,18325.0,54.5941,54.61,54.5545,54.5783,18325.0
2017-11-07 14:15:00,68.85,68.86,68.72,68.73,24881.0,54.5704,54.5783,54.4673,54.4753,24881.0
2017-11-07 14:20:00,68.73,68.81,68.73,68.78,22233.0,54.4753,54.5387,54.4753,54.5149,22233.0
2017-11-07 14:25:00,68.79,68.81,68.76,68.8,14140.0,54.5228,54.5387,54.499,54.5307,14140.0
2017-11-07 14:30:00,68.8,68.81,68.73,68.74,33966.0,54.5307,54.5387,54.4753,54.4832,33966.0
2017-11-07 14:35:00,68.75,68.77,68.72,68.74,38210.0,54.4911,54.507,54.4673,54.4832,38210.0
2017-11-07 14:40:00,68.75,68.75,68.68,68.74,33949.0,54.4911,54.4911,54.4356,54.4832,33949.0
2017-11-07 14:45:00,68.75,68.76,68.59,68.59,34380.0,54.4911,54.499,54.3643,54.3643,34380.0
2017-11-07 14:50:00,68.6,68.68,68.58,68.67,17654.0,54.3722,54.4356,54.3564,54.4277,17654.0
2017-11-07 14:55:00,68.67,68.7,68.66,68.69,16440.0,54.4277,54.4515,54.4198,54.4436,16440.0
2017-11-07 15:00:00,68.69,68.78,68.69,68.77,23916.0,54.4436,54.5149,54.4436,54.507,23916.0
2017-11-07 15:05:00,68.77,68.81,68.75,68.76,26754.0,54.507,54.5387,54.4911,54.499,26754.0
2017-11-07 15:10:00,68.77,68.77,68.71,68.75,40570.0,54.507,54.507,54.4594,54.4911,40570.0
2017-11-07 15:15:00,68.75,68.76,68.66,68.74,34169.0,54.4911,54.499,54.4198,54.4832,34169.0
2017-11-07 15:20:00,68.73,68.75,68.7,68.74,23121.0,54.4753,54.4911,54.4515,54.4832,23121.0
2017-11-07 15:25:00,68.75,68.75,68.7,68.72,18588.0,54.4911,54.4911,54.4515,54.4673,18588.0
2017-11-07 15:30:00,68.73,68.76,68.7,68.74,33943.0,54.4753,54.499,54.4515,54.4832,33943.0
2017-11-07 15:35:00,68.73,68.8,68.71,68.78,31178.0,54.4753,54.5307,54.4594,54.5149,31178.0
2017-11-07 15:40:00,68.79,68.81,68.77,68.81,40493.0,54.5228,54.5387,54.507,54.5387,40493.0
2017-11-07 15:45:00,68.81,68.82,68.65,68.7,66228.0,54.5387,54.5466,54.4118,54.4515,66228.0
2017-11-07 15:50:00,68.71,68.73,68.67,68.68,49288.0,54.4594,54.4753,54.4277,54.4356,49288.0
2017-11-07 15:55:00,68.69,68.76,68.67,68.74,116226.0,54.4436,54.499,54.4277,54.4832,116226.0
2017-11-08 09:30:00,68.62,68.66,68.49,68.63,54369.0,54.3881,54.4198,54.285,54.396,54369.0
2017-11-08 09:35:00,68.62,68.66,68.39,68.43,29494.0,54.3881,54.4198,54.2058,54.2375,29494.0
2017-11-08 09:40:00,68.44,68.56,68.39,68.47,21234.0,54.2454,54.3405,54.2058,54.2692,21234.0
2017-11-08 09:45:00,68.47,68.47,68.26,68.29,43654.0,54.2692,54.2692,54.1027,54.1265,43654.0
2017-11-08 09:50:00,68.3,68.37,68.19,68.23,31190.0,54.1344,54.1899,54.0473,54.079,31190.0
2017-11-08 09:55:00,68.19,68.31,68.18,68.21,42762.0,54.0473,54.1424,54.0393,54.0631,42762.0
2017-11-08 10:00:00,68.22,68.22,68.13,68.18,36661.0,54.071,54.071,53.9997,54.0393,36661.0
2017-11-08 10:05:00,68.19,68.26,68.14,68.22,39854.0,54.0473,54.1027,54.0076,54.071,39854.0
2017-11-08 10:10:00,68.21,68.33,68.2,68.33,28339.0,54.0631,54.1582,54.0552,54.1582,28339.0
2017-11-08 10:15:00,68.32,68.37,68.19,68.19,42779.0,54.1503,54.1899,54.0473,54.0473,42779.0
2017-11-08 10:20:00,68.19,68.24,68.17,68.23,39798.0,54.0473,54.0869,54.0314,54.079,39798.0
2017-11-08 10:25:00,68.22,68.28,68.16,68.2,34774.0,54.071,54.1186,54.0235,54.0552,34774.0
2017-11-08 10:30:00,68.19,68.19,67.82,67.84,58663.0,54.0473,54.0473,53.754,53.7698,58663.0
2017-11-08 10:35:00,67.85,68.1,67.85,68.03,39865.0,53.7778,53.9759,53.7778,53.9204,39865.0
2017-11-08 10:40:00,68.01,68.02,67.93,67.98,35763.0,53.9046,53.9125,53.8412,53.8808,35763.0
2017-11-08 10:45:00,67.98,68.03,67.91,67.92,35130.0,53.8808,53.9204,53.8253,53.8333,35130.0
2017-11-08 10:50:00,67.92,68.03,67.92,68.0,23010.0,53.8333,53.9204,53.8333,53.8967,23010.0
2017-11-08 10:55:00,67.99,67.99,67.95,67.95,19586.0,53.8887,53.8887,53.857,53.857,19586.0
2017-11-08 11:00:00,67.95,68.06,67.93,67.94,28303.0,53.857,53.9442,53.8412,53.8491,28303.0
2017-11-08 11:05:00,67.94,67.98,67.91,67.92,35756.0,53.8491,53.8808,53.8253,53.8333,35756.0
2017-11-08 11:10:00,67.93,68.0,67.79,67.8,104453.0,53.8412,53.8967,53.7302,53.7381,104453.0
2017-11-08 11:15:00,67.81,68.0,67.79,68.0,214999.0,53.7461,53.8967,53.7302,53.8967,214999.0
2017-11-08 11:20:00,68.0,68.16,67.98,68.11,41977.0,53.8967,54.0235,53.8808,53.9838,41977.0
2017-11-08 11:25:00,68.11,68.15,68.06,68.09,30780.0,53.9838,54.0156,53.9442,53.968,30780.0
2017-11-08 11:30:00,68.09,68.1,68.0,68.0,37523.0,53.968,53.9759,53.8967,53.8967,37523.0
2017-11-08 11:35:00,68.01,68.1,68.0,68.05,32567.0,53.9046,53.9759,53.8967,53.9363,32567.0
2017-11-08 11:40:00,68.05,68.15,68.04,68.1,91270.0,53.9363,54.0156,53.9284,53.9759,91270.0
2017-11-08 11:45:00,68.1,68.12,67.9,67.95,130081.0,53.9759,53.9918,53.8174,53.857,130081.0
2017-11-08 11:50:00,67.95,68.04,67.88,68.01,118050.0,53.857,53.9284,53.8015,53.9046,118050.0
2017-11-08 11:55:00,68.0,68.09,67.98,68.06,29480.0,53.8967,53.968,53.8808,53.9442,29480.0
2017-11-08 12:00:00,68.04,68.04,67.96,67.96,28260.0,53.9284,53.9284,53.865,53.865,28260.0
2017-11-08 12:05:00,67.95,68.3,67.95,68.27,37269.0,53.857,54.1344,53.857,54.1107,37269.0
2017-11-08 12:10:00,68.25,68.35,68.24,68.26,14775.0,54.0948,54.1741,54.0869,54.1027,14775.0
2017-11-08 12:15:00,68.27,68.31,68.24,68.28,32591.0,54.1107,54.1424,54.0869,54.1186,32591.0
2017-11-08 12:20:00,68.27,68.37,68.27,68.36,28740.0,54.1107,54.1899,54.1107,54.182,28740.0
2017-11-08 12:25:00,68.37,68.43,68.32,68.34,11709.0,54.1899,54.2375,54.1503,54.1661,11709.0
2017-11-08 12:30:00,68.34,68.35,68.22,68.22,25317.0,54.1661,54.1741,54.071,54.071,25317.0
2017-11-08 12:35:00,68.24,68.24,68.16,68.22,37882.0,54.0869,54.0869,54.0235,54.071,37882.0
2017-11-08 12:40:00,68.21,68.42,68.09,68.42,197114.0,54.0631,54.2296,53.968,54.2296,197114.0
2017-11-08 12:45:00,68.43,68.49,68.32,68.39,135383.0,54.2375,54.285,54.1503,54.2058,135383.0
2017-11-08 12:50:00,68.39,68.4,68.27,68.28,26396.0,54.2058,54.2137,54.1107,54.1186,26396.0
2017-11-08 12:55:00,68.28,68.29,68.1,68.1,29420.0,54.1186,54.1265,53.9759,53.9759,29420.0
2017-11-08 13:00:00,68.12,68.19,68.07,68.07,28614.0,53.9918,54.0473,53.9521,53.9521,28614.0
2017-11-08 13:05:00,68.07,68.12,68.02,68.07,35092.0,53.9521,53.9918,53.9125,53.9521,35092.0
2017-11-08 13:10:00,68.05,68.11,68.02,68.08,26885.0,53.9363,53.9838,53.9125,53.9601,26885.0
2017-11-08 13:15:00,68.07,68.07,68.01,68.02,32542.0,53.9521,53.9521,53.9046,53.9125,32542.0
2017-11-08 13:20:00,68.03,68.06,67.85,67.89,60389.0,53.9204,53.9442,53.7778,53.8095,60389.0
2017-11-08 13:25:00,67.88,67.99,67.88,67.96,19879.0,53.8015,53.8887,53.8015,53.865,19879.0
2017-11-08 13:30:00,67.96,67.98,67.91,67.98,25734.0,53.865,53.8808,53.8253,53.8808,25734.0
2017-11-08 13:35:00,67.97,68.01,67.96,67.98,20948.0,53.8729,53.9046,53.865,53.8808,20948.0
2017-11-08 13:40:00,67.98,68.0,67.93,67.93,21653.0,53.8808,53.8967,53.8412,53.8412,21653.0
2017-11-08 13:45:00,67.93,68.01,67.93,67.99,25346.0,53.8412,53.9046,53.8412,53.8887,25346.0
2017-11-08 13:50:00,67.99,68.01,67.95,67.97,34058.0,53.8887,53.9046,53.857,53.8729,34058.0
2017-11-08 13:55:00,67.98,67.99,67.93,67.94,16843.0,53.8808,53.8887,53.8412,53.8491,16843.0
2017-11-08 14:00:00,67.95,67.98,67.9,67.91,16265.0,53.857,53.8808,53.8174,53.8253,16265.0
2017-11-08 14:05:00,67.9,67.97,67.9,67.96,16434.0,53.8174,53.8729,53.8174,53.865,16434.0
2017-11-08 14:10:00,67.97,68.0,67.94,68.0,18923.0,53.8729,53.8967,53.8491,53.8967,18923.0
2017-11-08 14:15:00,68.0,68.01,67.96,67.98,35551.0,53.8967,53.9046,53.865,53.8808,35551.0
2017-11-08 14:20:00,67.99,68.03,67.99,68.0,27862.0,53.8887,53.9204,53.8887,53.8967,27862.0
2017-11-08 14:25:00,68.0,68.03,67.99,68.01,23707.0,53.8967,53.9204,53.8887,53.9046,23707.0
2017-11-08 14:30:00,68.01,68.03,67.97,68.01,19945.0,53.9046,53.9204,53.8729,53.9046,19945.0
2017-11-08 14:35:00,68.0,68.13,67.99,68.13,49334.0,53.8967,53.9997,53.8887,53.9997,49334.0
2017-11-08 14:40:00,68.13,68.21,68.1,68.18,38816.0,53.9997,54.0631,53.9759,54.0393,38816.0
2017-11-08 14:45:00,68.18,68.21,68.16,68.21,24062.0,54.0393,54.0631,54.0235,54.0631,24062.0
2017-11-08 14:50:00,68.2,68.25,68.2,68.22,29549.0,54.0552,54.0948,54.0552,54.071,29549.0
2017-11-08 14:55:00,68.22,68.27,68.22,68.26,25173.0,54.071,54.1107,54.071,54.1027,25173.0
2017-11-08 15:00:00,68.26,68.29,68.24,68.27,28305.0,54.1027,54.1265,54.0869,54.1107,28305.0
2017-11-08 15:05:00,68.28,68.28,68.24,68.25,28506.0,54.1186,54.1186,54.0869,54.0948,28506.0
2017-11-08 15:10:00,68.24,68.28,68.2,68.22,37387.0,54.0869,54.1186,54.0552,54.071,37387.0
2017-11-08 15:15:00,68.22,68.25,68.22,68.23,40468.0,54.071,54.0948,54.071,54.079,40468.0
2017-11-08 15:20:00,68.22,68.24,68.19,68.2,57855.0,54.071,54.0869,54.0473,54.0552,57855.0
2017-11-08 15:25:00,68.2,68.2,68.04,68.05,77187.0,54.0552,54.0552,53.9284,53.9363,77187.0
2017-11-08 15:30:00,68.06,68.07,68.01,68.04,57883.0,53.9442,53.9521,53.9046,53.9284,57883.0
2017-11-08 15:35:00,68.03,68.04,67.96,68.0,61658.0,53.9204,53.9284,53.865,53.8967,61658.0
2017-11-08 15:40:00,68.0,68.11,67.99,68.11,73337.0,53.8967,53.9838,53.8887,53.9838,73337.0
2017-11-08 15:45:00,68.11,68.13,68.05,68.1,91529.0,53.9838,53.9997,53.9363,53.9759,91529.0
2017-11-08 15:50:00,68.1,68.19,68.08,68.19,73657.0,53.9759,54.0473,53.9601,54.0473,73657.0
2017-11-08 15:55:00,68.19,68.22,68.09,68.16,291989.0,54.0473,54.071,53.968,54.0235,291989.0
2017-11-09 09:30:00,67.95,68.04,67.92,68.0,36420.0,53.857,53.9284,53.8333,53.8967,36420.0
2017-11-09 09:35:00,68.01,68.06,67.95,67.96,14641.0,53.9046,53.9442,53.857,53.865,14641.0
2017-11-09 09:40:00,67.94,68.08,67.94,68.0,17402.0,53.8491,53.9601,53.8491,53.8967,17402.0
2017-11-09 09:45:00,67.99,68.14,67.97,68.13,16248.0,53.8887,54.0076,53.8729,53.9997,16248.0
2017-11-09 09:50:00,68.12,68.19,68.02,68.08,28075.0,53.9918,54.0473,53.9125,53.9601,28075.0
2017-11-09 09:55:00,68.08,68.14,68.03,68.08,30559.0,53.9601,54.0076,53.9204,53.9601,30559.0
2017-11-09 10:00:00,68.07,68.42,68.07,68.39,72596.0,53.9521,54.2296,53.9521,54.2058,72596.0
2017-11-09 10:05:00,68.39,68.39,68.28,68.32,40966.0,54.2058,54.2058,54.1186,54.1503,40966.0
2017-11-09 10:10:00,68.32,68.34,68.21,68.3,62222.0,54.1503,54.1661,54.0631,54.1344,62222.0
2017-11-09 10:15:00,68.31,68.46,68.29,68.44,49286.0,54.1424,54.2613,54.1265,54.2454,49286.0
2017-11-09 10:20:00,68.44,68.51,68.4,68.51,32211.0,54.2454,54.3009,54.2137,54.3009,32211.0
2017-11-09 10:25:00,68.51,68.53,68.38,68.38,22210.0,54.3009,54.3167,54.1978,54.1978,22210.0
2017-11-09 10:30:00,68.4,68.41,68.29,68.39,32957.0,54.2137,54.2216,54.1265,54.2058,32957.0
2017-11-09 10:35:00,68.39,68.39,68.23,68.24,31791.0,54.2058,54.2058,54.079,54.0869,31791.0
2017-11-09 10:40:00,68.24,68.34,68.23,68.32,20693.0,54.0869,54.1661,54.079,54.1503,20693.0
2017-11-09 10:45:00,68.32,68.34,68.21,68.27,27648.0,54.1503,54.1661,54.0631,54.1107,27648.0
2017-11-09 10:50:00,68.28,68.41,68.28,68.41,28594.0,54.1186,54.2216,54.1186,54.2216,28594.0
2017-11-09 10:55:00,68.42,68.48,68.39,68.44,23939.0,54.2296,54.2771,54.2058,54.2454,23939.0
2017-11-09 11:00:00,68.43,68.45,68.36,68.43,42408.0,54.2375,54.2533,54.182,54.2375,42408.0
2017-11-09 11:05:00,68.44,68.53,68.41,68.41,39623.0,54.2454,54.3167,54.2216,54.2216,39623.0
2017-11-09 11:10:00,68.41,68.46,68.35,68.42,33706.0,54.2216,54.2613,54.1741,54.2296,33706.0
2017-11-09 11:15:00,68.41,68.47,68.38,68.45,18321.0,54.2216,54.2692,54.1978,54.2533,18321.0
2017-11-09 11:20:00,68.45,68.48,68.39,68.45,22508.0,54.2533,54.2771,54.2058,54.2533,22508.0
2017-11-09 11:25:00,68.45,68.6,68.44,68.56,20114.0,54.2533,54.3722,54.2454,54.3405,20114.0
2017-11-09 11:30:00,68.57,68.57,68.52,68.54,21917.0,54.3484,54.3484,54.3088,54.3247,21917.0
2017-11-09 11:35:00,68.53,68.53,68.42,68.45,28292.0,54.3167,54.3167,54.2296,54.2533,28292.0
2017-11-09 11:40:00,68.44,68.45,68.37,68.37,25001.0,54.2454,54.2533,54.1899,54.1899,25001.0
2017-11-09 11:45:00,68.37,68.39,68.23,68.34,34862.0,54.1899,54.2058,54.079,54.1661,34862.0
2017-11-09 11:50:00,68.33,68.35,68.25,68.32,23138.0,54.1582,54.1741,54.0948,54.1503,23138.0
2017-11-09 11:55:00,68.31,68.33,68.25,68.31,26266.0,54.1424,54.1582,54.0948,54.1424,26266.0
2017-11-09 12:00:00,68.31,68.32,68.23,68.25,26134.0,54.1424,54.1503,54.079,54.0948,26134.0
2017-11-09 12:05:00,68.26,68.28,68.22,68.23,21049.0,54.1027,54.1186,54.071,54.079,21049.0
2017-11-09 12:10:00,68.22,68.23,68.12,68.12,27416.0,54.071,54.079,53.9918,53.9918,27416.0
2017-11-09 12:15:00,68.11,68.21,68.1,68.2,21083.0,53.9838,54.0631,53.9759,54.0552,21083.0
2017-11-09 12:20:00,68.2,68.21,68.12,68.14,31496.0,54.0552,54.0631,53.9918,54.0076,31496.0
2017-11-09 12:25:00,68.14,68.19,68.13,68.17,38357.0,54.0076,54.0473,53.9997,54.0314,38357.0
2017-11-09 12:30:00,68.16,68.18,68.14,68.18,24167.0,54.0235,54.0393,54.0076,54.0393,24167.0
2017-11-09 12:35:00,68.18,68.3,68.18,68.29,33037.0,54.0393,54.1344,54.0393,54.1265,33037.0
2017-11-09 12:40:00,68.3,68.35,68.28,68.34,23899.0,54.1344,54.1741,54.1186,54.1661,23899.0
2017-11-09 12:45:00,68.34,68.38,68.32,68.37,20470.0,54.1661,54.1978,54.1503,54.1899,20470.0
2017-11-09 12:50:00,68.37,68.39,68.33,68.38,17490.0,54.1899,54.2058,54.1582,54.1978,17490.0
2017-11-09 12:55:00,68.39,68.44,68.36,68.4,16935.0,54.2058,54.2454,54.182,54.2137,16935.0
2017-11-09 13:00:00,68.4,68.47,68.4,68.47,20536.0,54.2137,54.2692,54.2137,54.2692,20536.0
2017-11-09 13:05:00,68.47,68.48,68.45,68.46,21133.0,54.2692,54.2771,54.2533,54.2613,21133.0
2017-11-09 13:10:00,68.46,68.48,68.4,68.42,10449.0,54.2613,54.2771,54.2137,54.2296,10449.0
2017-11-09 13:15:00,68.42,68.44,68.39,68.42,12331.0,54.2296,54.2454,54.2058,54.2296,12331.0
2017-11-09 13:20:00,68.43,68.48,68.41,68.43,26115.0,54.2375,54.2771,54.2216,54.2375,26115.0
2017-11-09 13:25:00,68.43,68.5,68.43,68.47,24914.0,54.2375,54.293,54.2375,54.2692,24914.0
2017-11-09 13:30:00,68.47,68.51,68.44,68.49,27116.0,54.2692,54.3009,54.2454,54.285,27116.0
2017-11-09 13:35:00,68.49,68.51,68.46,68.48,25018.0,54.285,54.3009,54.2613,54.2771,25018.0
2017-11-09 13:40:00,68.48,68.5,68.47,68.49,16126.0,54.2771,54.293,54.2692,54.285,16126.0
2017-11-09 13:45:00,68.5,68.56,68.49,68.52,23748.0,54.293,54.3405,54.285,54.3088,23748.0
2017-11-09 13:50:00,68.52,68.54,68.5,68.51,23785.0,54.3088,54.3247,54.293,54.3009,23785.0
2017-11-09 13:55:00,68.51,68.52,68.48,68.49,15983.0,54.3009,54.3088,54.2771,54.285,15983.0
2017-11-09 14:00:00,68.5,68.57,68.5,68.57,29200.0,54.293,54.3484,54.293,54.3484,29200.0
2017-11-09 14:05:00,68.56,68.62,68.55,68.59,34121.0,54.3405,54.3881,54.3326,54.3643,34121.0
2017-11-09 14:10:00,68.59,68.6,68.54,68.55,23483.0,54.3643,54.3722,54.3247,54.3326,23483.0
2017-11-09 14:15:00,68.55,68.61,68.55,68.59,24143.0,54.3326,54.3801,54.3326,54.3643,24143.0
2017-11-09 14:20:00,68.59,68.6,68.55,68.6,29619.0,54.3643,54.3722,54.3326,54.3722,29619.0
2017-11-09 14:25:00,68.6,68.71,68.6,68.71,38941.0,54.3722,54.4594,54.3722,54.4594,38941.0
2017-11-09 14:30:00,68.7,68.71,68.66,68.69,17278.0,54.4515,54.4594,54.4198,54.4436,17278.0
2017-11-09 14:35:00,68.69,68.7,68.64,68.64,25988.0,54.4436,54.4515,54.4039,54.4039,25988.0
2017-11-09 14:40:00,68.64,68.71,68.63,68.7,28272.0,54.4039,54.4594,54.396,54.4515,28272.0
2017-11-09 14:45:00,68.7,68.75,68.69,68.7,33948.0,54.4515,54.4911,54.4436,54.4515,33948.0
2017-11-09 14:50:00,68.7,68.8,68.68,68.8,31395.0,54.4515,54.5307,54.4356,54.5307,31395.0
2017-11-09 14:55:00,68.79,68.79,68.74,68.74,16649.0,54.5228,54.5228,54.4832,54.4832,16649.0
2017-11-09 15:00:00,68.75,68.79,68.72,68.74,32068.0,54.4911,54.5228,54.4673,54.4832,32068.0
2017-11-09 15:05:00,68.74,68.8,68.73,68.78,18875.0,54.4832,54.5307,54.4753,54.5149,18875.0
2017-11-09 15:10:00,68.79,68.85,68.76,68.8,29239.0,54.5228,54.5704,54.499,54.5307,29239.0
2017-11-09 15:15:00,68.8,68.85,68.77,68.81,24840.0,54.5307,54.5704,54.507,54.5387,24840.0
2017-11-09 15:20:00,68.8,68.88,68.8,68.86,50025.0,54.5307,54.5941,54.5307,54.5783,50025.0
2017-11-09 15:25:00,68.86,68.86,68.75,68.79,31608.0,54.5783,54.5783,54.4911,54.5228,31608.0
2017-11-09 15:30:00,68.78,68.8,68.72,68.73,35302.0,54.5149,54.5307,54.4673,54.4753,35302.0
2017-11-09 15:35:00,68.73,68.76,68.68,68.72,40835.0,54.4753,54.499,54.4356,54.4673,40835.0
2017-11-09 15:40:00,68.73,68.75,68.71,68.73,41155.0,54.4753,54.4911,54.4594,54.4753,41155.0
2017-11-09 15:45:00,68.72,68.73,68.6,68.63,61541.0,54.4673,54.4753,54.3722,54.396,61541.0
2017-11-09 15:50:00,68.63,68.68,68.62,68.67,62331.0,54.396,54.4356,54.3881,54.4277,62331.0
2017-11-09 15:55:00,68.67,68.72,68.66,68.7,120238.0,54.4277,54.4673,54.4198,54.4515,120238.0
2017-11-10 09:30:00,68.46,68.67,68.45,68.66,62301.0,54.2613,54.4277,54.2533,54.4198,62301.0
2017-11-10 09:35:00,68.62,68.67,68.44,68.59,50303.0,54.3881,54.4277,54.2454,54.3643,50303.0
2017-11-10 09:40:00,68.6,68.81,68.59,68.75,78354.0,54.3722,54.5387,54.3643,54.4911,78354.0
2017-11-10 09:45:00,68.75,68.8,68.71,68.75,53612.0,54.4911,54.5307,54.4594,54.4911,53612.0
2017-11-10 09:50:00,68.75,68.79,68.64,68.73,83852.0,54.4911,54.5228,54.4039,54.4753,83852.0
2017-11-10 09:55:00,68.73,68.79,68.69,68.79,37402.0,54.4753,54.5228,54.4436,54.5228,37402.0
2017-11-10 10:00:00,68.76,68.76,68.67,68.69,43713.0,54.499,54.499,54.4277,54.4436,43713.0
2017-11-10 10:05:00,68.69,68.71,68.56,68.61,55010.0,54.4436,54.4594,54.3405,54.3801,55010.0
2017-11-10 10:10:00,68.6,68.73,68.57,68.58,27576.0,54.3722,54.4753,54.3484,54.3564,27576.0
2017-11-10 10:15:00,68.56,68.68,68.54,68.66,17438.0,54.3405,54.4356,54.3247,54.4198,17438.0
2017-11-10 10:20:00,68.66,68.76,68.6,68.6,38830.0,54.4198,54.499,54.3722,54.3722,38830.0
2017-11-10 10:25:00,68.6,68.63,68.54,68.56,22144.0,54.3722,54.396,54.3247,54.3405,22144.0
2017-11-10 10:30:00,68.55,68.58,68.5,68.57,21983.0,54.3326,54.3564,54.293,54.3484,21983.0
2017-11-10 10:35:00,68.56,68.62,68.53,68.61,25758.0,54.3405,54.3881,54.3167,54.3801,25758.0
2017-11-10 10:40:00,68.61,68.67,68.59,68.61,15714.0,54.3801,54.4277,54.3643,54.3801,15714.0
2017-11-10 10:45:00,68.61,68.68,68.6,68.63,18366.0,54.3801,54.4356,54.3722,54.396,18366.0
2017-11-10 10:50:00,68.63,68.64,68.58,68.64,21157.0,54.396,54.4039,54.3564,54.4039,21157.0
2017-11-10 10:55:00,68.64,68.7,68.63,68.67,19674.0,54.4039,54.4515,54.396,54.4277,19674.0
2017-11-10 11:00:00,68.66,68.68,68.6,68.62,19467.0,54.4198,54.4356,54.3722,54.3881,19467.0
2017-11-10 11:05:00,68.63,68.65,68.59,68.61,17998.0,54.396,54.4118,54.3643,54.3801,17998.0
2017-11-10 11:10:00,68.61,68.61,68.47,68.53,46373.0,54.3801,54.3801,54.2692,54.3167,46373.0
2017-11-10 11:15:00,68.53,68.56,68.47,68.54,50527.0,54.3167,54.3405,54.2692,54.3247,50527.0
2017-11-10 11:20:00,68.54,68.59,68.52,68.55,90353.0,54.3247,54.3643,54.3088,54.3326,90353.0
2017-11-10 11:25:00,68.55,68.58,68.51,68.53,30663.0,54.3326,54.3564,54.3009,54.3167,30663.0
2017-11-10 11:30:00,68.54,68.57,68.47,68.49,17469.0,54.3247,54.3484,54.2692,54.285,17469.0
2017-11-10 11:35:00,68.5,68.54,68.46,68.47,18437.0,54.293,54.3247,54.2613,54.2692,18437.0
2017-11-10 11:40:00,68.47,68.52,68.46,68.5,11384.0,54.2692,54.3088,54.2613,54.293,11384.0
2017-11-10 11:45:00,68.51,68.51,68.42,68.43,13670.0,54.3009,54.3009,54.2296,54.2375,13670.0
2017-11-10 11:50:00,68.43,68.43,68.3,68.31,18521.0,54.2375,54.2375,54.1344,54.1424,18521.0
2017-11-10 11:55:00,68.3,68.39,68.29,68.34,27027.0,54.1344,54.2058,54.1265,54.1661,27027.0
2017-11-10 12:00:00,68.34,68.36,68.27,68.29,14104.0,54.1661,54.182,54.1107,54.1265,14104.0
2017-11-10 12:05:00,68.3,68.3,68.23,68.25,16758.0,54.1344,54.1344,54.079,54.0948,16758.0
2017-11-10 12:10:00,68.25,68.25,68.11,68.12,19536.0,54.0948,54.0948,53.9838,53.9918,19536.0
2017-11-10 12:15:00,68.11,68.15,68.05,68.08,39248.0,53.9838,54.0156,53.9363,53.9601,39248.0
2017-11-10 12:20:00,68.08,68.12,68.06,68.11,13405.0,53.9601,53.9918,53.9442,53.9838,13405.0
2017-11-10 12:25:00,68.12,68.15,68.1,68.1,17190.0,53.9918,54.0156,53.9759,53.9759,17190.0
2017-11-10 12:30:00,68.11,68.19,68.1,68.17,23468.0,53.9838,54.0473,53.9759,54.0314,23468.0
2017-11-10 12:35:00,68.18,68.27,68.17,68.25,10322.0,54.0393,54.1107,54.0314,54.0948,10322.0
2017-11-10 12:40:00,68.26,68.26,68.17,68.19,15411.0,54.1027,54.1027,54.0314,54.0473,15411.0
2017-11-10 12:45:00,68.2,68.27,68.18,68.23,36430.0,54.0552,54.1107,54.0393,54.079,36430.0
2017-11-10 12:50:00,68.22,68.3,68.22,68.3,11339.0,54.071,54.1344,54.071,54.1344,11339.0
2017-11-10 12:55:00,68.3,68.33,68.28,68.32,13970.0,54.1344,54.1582,54.1186,54.1503,13970.0
2017-11-10 13:00:00,68.32,68.34,68.3,68.31,14328.0,54.1503,54.1661,54.1344,54.1424,14328.0
2017-11-10 13:05:00,68.31,68.32,68.26,68.3,11069.0,54.1424,54.1503,54.1027,54.1344,11069.0
2017-11-10 13:10:00,68.3,68.3,68.23,68.23,9963.0,54.1344,54.1344,54.079,54.079,9963.0
2017-11-10 13:15:00,68.23,68.3,68.22,68.29,8073.0,54.079,54.1344,54.071,54.1265,8073.0
2017-11-10 13:20:00,68.3,68.31,68.25,68.3,13532.0,54.1344,54.1424,54.0948,54.1344,13532.0
2017-11-10 13:25:00,68.31,68.38,68.31,68.31,23234.0,54.1424,54.1978,54.1424,54.1424,23234.0
2017-11-10 13:30:00,68.31,68.38,68.13,68.22,95379.0,54.1424,54.1978,53.9997,54.071,95379.0
2017-11-10 13:35:00,68.21,68.21,68.15,68.2,12174.0,54.0631,54.0631,54.0156,54.0552,12174.0
2017-11-10 13:40:00,68.21,68.26,68.18,68.25,18030.0,54.0631,54.1027,54.0393,54.0948,18030.0
2017-11-10 13:45:00,68.25,68.29,68.25,68.25,8444.0,54.0948,54.1265,54.0948,54.0948,8444.0
2017-11-10 13:50:00,68.26,68.35,68.25,68.35,11459.0,54.1027,54.1741,54.0948,54.1741,11459.0
2017-11-10 13:55:00,68.36,68.38,68.34,68.37,10043.0,54.182,54.1978,54.1661,54.1899,10043.0
2017-11-10 14:00:00,68.37,68.41,68.37,68.39,12192.0,54.1899,54.2216,54.1899,54.2058,12192.0
2017-11-10 14:05:00,68.39,68.42,68.34,68.34,14511.0,54.2058,54.2296,54.1661,54.1661,14511.0
2017-11-10 14:10:00,68.35,68.41,68.34,68.4,34304.0,54.1741,54.2216,54.1661,54.2137,34304.0
2017-11-10 14:15:00,68.4,68.41,68.33,68.35,64722.0,54.2137,54.2216,54.1582,54.1741,64722.0
2017-11-10 14:20:00,68.34,68.4,68.33,68.37,28891.0,54.1661,54.2137,54.1582,54.1899,28891.0
2017-11-10 14:25:00,68.36,68.42,68.35,68.41,14091.0,54.182,54.2296,54.1741,54.2216,14091.0
2017-11-10 14:30:00,68.41,68.45,68.4,68.42,24395.0,54.2216,54.2533,54.2137,54.2296,24395.0
2017-11-10 14:35:00,68.43,68.43,68.37,68.38,27791.0,54.2375,54.2375,54.1899,54.1978,27791.0
2017-11-10 14:40:00,68.38,68.4,68.35,68.35,16493.0,54.1978,54.2137,54.1741,54.1741,16493.0
2017-11-10 14:45:00,68.36,68.38,68.3,68.31,21816.0,54.182,54.1978,54.1344,54.1424,21816.0
2017-11-10 14:50:00,68.31,68.32,68.27,68.29,23597.0,54.1424,54.1503,54.1107,54.1265,23597.0
2017-11-10 14:55:00,68.29,68.33,68.28,68.31,14938.0,54.1265,54.1582,54.1186,54.1424,14938.0
2017-11-10 15:00:00,68.31,68.33,68.25,68.25,41592.0,54.1424,54.1582,54.0948,54.0948,41592.0
2017-11-10 15:05:00,68.26,68.26,68.2,68.22,29978.0,54.1027,54.1027,54.0552,54.071,29978.0
2017-11-10 15:10:00,68.23,68.24,68.18,68.2,31018.0,54.079,54.0869,54.0393,54.0552,31018.0
2017-11-10 15:15:00,68.2,68.2,68.16,68.19,32856.0,54.0552,54.0552,54.0235,54.0473,32856.0
2017-11-10 15:20:00,68.18,68.2,68.17,68.2,43728.0,54.0393,54.0552,54.0314,54.0552,43728.0
2017-11-10 15:25:00,68.2,68.25,68.18,68.2,49313.0,54.0552,54.0948,54.0393,54.0552,49313.0
2017-11-10 15:30:00,68.2,68.26,68.19,68.25,47432.0,54.0552,54.1027,54.0473,54.0948,47432.0
2017-11-10 15:35:00,68.25,68.25,68.14,68.16,43035.0,54.0948,54.0948,54.0076,54.0235,43035.0
2017-11-10 15:40:00,68.17,68.18,68.1,68.12,36348.0,54.0314,54.0393,53.9759,53.9918,36348.0
2017-11-10 15:45:00,68.12,68.13,68.07,68.13,58947.0,53.9918,53.9997,53.9521,53.9997,58947.0
2017-11-10 15:50:00,68.13,68.16,68.08,68.11,68048.0,53.9997,54.0235,53.9601,53.9838,68048.0
2017-11-10 15:55:00,68.1,68.17,68.05,68.17,168323.0,53.9759,54.0314,53.9363,54.0314,168323.0
2017-11-13 09:30:00,68.0,68.06,67.9,67.9,56525.0,53.8967,53.9442,53.8174,53.8174,56525.0
2017-11-13 09:35:00,67.87,67.95,67.78,67.88,15607.0,53.7936,53.857,53.7223,53.8015,15607.0
2017-11-13 09:40:00,67.87,67.95,67.8,67.82,12328.0,53.7936,53.857,53.7381,53.754,12328.0
2017-11-13 09:45:00,67.82,67.96,67.81,67.92,20582.0,53.754,53.865,53.7461,53.8333,20582.0
2017-11-13 09:50:00,67.92,68.03,67.91,68.0,40860.0,53.8333,53.9204,53.8253,53.8967,40860.0
2017-11-13 09:55:00,68.0,68.19,67.99,68.15,42521.0,53.8967,54.0473,53.8887,54.0156,42521.0
2017-11-13 10:00:00,68.15,68.32,68.15,68.22,48437.0,54.0156,54.1503,54.0156,54.071,48437.0
2017-11-13 10:05:00,68.23,68.35,68.17,68.25,46775.0,54.079,54.1741,54.0314,54.0948,46775.0
2017-11-13 10:10:00,68.25,68.41,68.23,68.25,58354.0,54.0948,54.2216,54.079,54.0948,58354.0
2017-11-13 10:15:00,68.24,68.3,68.14,68.14,16461.0,54.0869,54.1344,54.0076,54.0076,16461.0
2017-11-13 10:20:00,68.11,68.2,68.08,68.11,21596.0,53.9838,54.0552,53.9601,53.9838,21596.0
2017-11-13 10:25:00,68.1,68.16,68.07,68.16,20202.0,53.9759,54.0235,53.9521,54.0235,20202.0
2017-11-13 10:30:00,68.16,68.2,68.12,68.2,14122.0,54.0235,54.0552,53.9918,54.0552,14122.0
2017-11-13 10:35:00,68.19,68.24,68.16,68.24,18778.0,54.0473,54.0869,54.0235,54.0869,18778.0
2017-11-13 10:40:00,68.24,68.25,68.16,68.16,25074.0,54.0869,54.0948,54.0235,54.0235,25074.0
2017-11-13 10:45:00,68.16,68.22,68.14,68.2,18839.0,54.0235,54.071,54.0076,54.0552,18839.0
2017-11-13 10:50:00,68.2,68.26,68.14,68.17,15828.0,54.0552,54.1027,54.0076,54.0314,15828.0
2017-11-13 10:55:00,68.18,68.22,68.17,68.21,14695.0,54.0393,54.071,54.0314,54.0631,14695.0
2017-11-13 11:00:00,68.21,68.29,68.19,68.26,24607.0,54.0631,54.1265,54.0473,54.1027,24607.0
2017-11-13 11:05:00,68.26,68.36,68.26,68.36,25165.0,54.1027,54.182,54.1027,54.182,25165.0
2017-11-13 11:10:00,68.35,68.36,68.28,68.28,29159.0,54.1741,54.182,54.1186,54.1186,29159.0
2017-11-13 11:15:00,68.28,68.32,68.27,68.32,15138.0,54.1186,54.1503,54.1107,54.1503,15138.0
2017-11-13 11:20:00,68.33,68.34,68.24,68.31,17478.0,54.1582,54.1661,54.0869,54.1424,17478.0
2017-11-13 11:25:00,68.3,68.31,68.08,68.08,29779.0,54.1344,54.1424,53.9601,53.9601,29779.0
2017-11-13 11:30:00,68.09,68.09,67.96,68.05,39778.0,53.968,53.968,53.865,53.9363,39778.0
2017-11-13 11:35:00,68.05,68.08,67.99,68.03,16277.0,53.9363,53.9601,53.8887,53.9204,16277.0
2017-11-13 11:40:00,68.03,68.05,67.97,67.99,42858.0,53.9204,53.9363,53.8729,53.8887,42858.0
2017-11-13 11:45:00,68.0,68.06,67.97,68.06,17035.0,53.8967,53.9442,53.8729,53.9442,17035.0
2017-11-13 11:50:00,68.05,68.15,68.05,68.11,38760.0,53.9363,54.0156,53.9363,53.9838,38760.0
2017-11-13 11:55:00,68.09,68.13,68.07,68.11,18223.0,53.968,53.9997,53.9521,53.9838,18223.0
2017-11-13 12:00:00,68.11,68.15,68.09,68.14,43869.0,53.9838,54.0156,53.968,54.0076,43869.0
2017-11-13 12:05:00,68.14,68.15,68.12,68.14,11491.0,54.0076,54.0156,53.9918,54.0076,11491.0
2017-11-13 12:10:00,68.14,68.16,68.13,68.15,10215.0,54.0076,54.0235,53.9997,54.0156,10215.0
2017-11-13 12:15:00,68.15,68.18,68.14,68.14,14720.0,54.0156,54.0393,54.0076,54.0076,14720.0
2017-11-13 12:20:00,68.13,68.16,68.05,68.08,29386.0,53.9997,54.0235,53.9363,53.9601,29386.0
2017-11-13 12:25:00,68.09,68.09,67.99,67.99,19110.0,53.968,53.968,53.8887,53.8887,19110.0
2017-11-13 12:30:00,68.0,68.1,67.97,68.09,15456.0,53.8967,53.9759,53.8729,53.968,15456.0
2017-11-13 12:35:00,68.1,68.17,68.06,68.1,54200.0,53.9759,54.0314,53.9442,53.9759,54200.0
2017-11-13 12:40:00,68.09,68.12,68.08,68.08,14958.0,53.968,53.9918,53.9601,53.9601,14958.0
2017-11-13 12:45:00,68.08,68.13,68.07,68.13,14093.0,53.9601,53.9997,53.9521,53.9997,14093.0
2017-11-13 12:50:00,68.12,68.13,68.09,68.1,12708.0,53.9918,53.9997,53.968,53.9759,12708.0
2017-11-13 12:55:00,68.1,68.11,68.01,68.05,15834.0,53.9759,53.9838,53.9046,53.9363,15834.0
2017-11-13 13:00:00,68.06,68.1,68.05,68.06,17474.0,53.9442,53.9759,53.9363,53.9442,17474.0
2017-11-13 13:05:00,68.06,68.07,68.02,68.07,25718.0,53.9442,53.9521,53.9125,53.9521,25718.0
2017-11-13 13:10:00,68.06,68.09,68.03,68.09,25306.0,53.9442,53.968,53.9204,53.968,25306.0
2017-11-13 13:15:00,68.09,68.12,68.08,68.12,13360.0,53.968,53.9918,53.9601,53.9918,13360.0
2017-11-13 13:20:00,68.12,68.23,68.11,68.2,79865.0,53.9918,54.079,53.9838,54.0552,79865.0
2017-11-13 13:25:00,68.2,68.22,68.16,68.16,11344.0,54.0552,54.071,54.0235,54.0235,11344.0
2017-11-13 13:30:00,68.16,68.16,68.09,68.09,9973.0,54.0235,54.0235,53.968,53.968,9973.0
2017-11-13 13:35:00,68.1,68.11,68.04,68.05,15481.0,53.9759,53.9838,53.9284,53.9363,15481.0
2017-11-13 13:40:00,68.05,68.06,67.92,67.92,29404.0,53.9363,53.9442,53.8333,53.8333,29404.0
2017-11-13 13:45:00,67.92,68.01,67.92,67.99,21646.0,53.8333,53.9046,53.8333,53.8887,21646.0
2017-11-13 13:50:00,67.99,68.06,67.98,68.03,13793.0,53.8887,53.9442,53.8808,53.9204,13793.0
2017-11-13 13:55:00,68.03,68.05,68.0,68.02,11187.0,53.9204,53.9363,53.8967,53.9125,11187.0
2017-11-13 14:00:00,68.02,68.07,68.01,68.04,32930.0,53.9125,53.9521,53.9046,53.9284,32930.0
2017-11-13 14:05:00,68.05,68.06,68.02,68.04,21152.0,53.9363,53.9442,53.9125,53.9284,21152.0
2017-11-13 14:10:00,68.05,68.16,68.04,68.14,25908.0,53.9363,54.0235,53.9284,54.0076,25908.0
2017-11-13 14:15:00,68.14,68.14,67.99,68.0,19254.0,54.0076,54.0076,53.8887,53.8967,19254.0
2017-11-13 14:20:00,67.98,68.02,67.97,68.02,16554.0,53.8808,53.9125,53.8729,53.9125,16554.0
2017-11-13 14:25:00,68.02,68.04,67.94,68.0,42400.0,53.9125,53.9284,53.8491,53.8967,42400.0
2017-11-13 14:30:00,68.01,68.01,67.92,67.93,20886.0,53.9046,53.9046,53.8333,53.8412,20886.0
2017-11-13 14:35:00,67.94,67.98,67.93,67.95,27775.0,53.8491,53.8808,53.8412,53.857,27775.0
2017-11-13 14:40:00,67.96,67.99,67.94,67.97,18701.0,53.865,53.8887,53.8491,53.8729,18701.0
2017-11-13 14:45:00,67.98,68.0,67.94,67.99,25572.0,53.8808,53.8967,53.8491,53.8887,25572.0
2017-11-13 14:50:00,68.0,68.0,67.94,67.99,29254.0,53.8967,53.8967,53.8491,53.8887,29254.0
2017-11-13 14:55:00,68.0,68.0,67.95,67.95,25263.0,53.8967,53.8967,53.857,53.857,25263.0
2017-11-13 15:00:00,67.96,68.01,67.94,68.0,25143.0,53.865,53.9046,53.8491,53.8967,25143.0
2017-11-13 15:05:00,68.0,68.06,67.95,68.0,62582.0,53.8967,53.9442,53.857,53.8967,62582.0
2017-11-13 15:10:00,68.0,68.02,67.87,67.87,103544.0,53.8967,53.9125,53.7936,53.7936,103544.0
2017-11-13 15:15:00,67.88,67.89,67.81,67.84,156537.0,53.8015,53.8095,53.7461,53.7698,156537.0
2017-11-13 15:20:00,67.84,67.95,67.81,67.95,64863.0,53.7698,53.857,53.7461,53.857,64863.0
2017-11-13 15:25:00,67.95,68.01,67.94,67.99,26682.0,53.857,53.9046,53.8491,53.8887,26682.0
2017-11-13 15:30:00,67.98,68.03,67.96,68.01,45793.0,53.8808,53.9204,53.865,53.9046,45793.0
2017-11-13 15:35:00,68.01,68.05,67.88,67.9,58960.0,53.9046,53.9363,53.8015,53.8174,58960.0
2017-11-13 15:40:00,67.9,67.92,67.84,67.86,32159.0,53.8174,53.8333,53.7698,53.7857,32159.0
2017-11-13 15:45:00,67.85,67.93,67.84,67.9,34755.0,53.7778,53.8412,53.7698,53.8174,34755.0
2017-11-13 15:50:00,67.9,67.94,67.89,67.92,72664.0,53.8174,53.8491,53.8095,53.8333,72664.0
2017-11-13 15:55:00,67.92,67.99,67.92,67.95,183804.0,53.8333,53.8887,53.8333,53.857,183804.0
2017-11-14 09:30:00,67.81,67.81,67.31,67.57,63409.0,53.7461,53.7461,53.3498,53.5558,63409.0
2017-11-14 09:35:00,67.54,67.56,67.36,67.45,27981.0,53.5321,53.5479,53.3894,53.4607,27981.0
2017-11-14 09:40:00,67.47,67.52,67.25,67.34,25057.0,53.4766,53.5162,53.3022,53.3735,25057.0
2017-11-14 09:45:00,67.37,67.55,67.37,67.48,46173.0,53.3973,53.54,53.3973,53.4845,46173.0
2017-11-14 09:50:00,67.48,67.53,67.42,67.51,29086.0,53.4845,53.5241,53.437,53.5083,29086.0
2017-11-14 09:55:00,67.5,67.52,67.42,67.43,34598.0,53.5004,53.5162,53.437,53.4449,34598.0
2017-11-14 10:00:00,67.44,67.45,67.21,67.22,63978.0,53.4528,53.4607,53.2705,53.2784,63978.0
2017-11-14 10:05:00,67.23,67.46,67.21,67.45,32612.0,53.2864,53.4687,53.2705,53.4607,32612.0
2017-11-14 10:10:00,67.44,67.6,67.4,67.6,40598.0,53.4528,53.5796,53.4211,53.5796,40598.0
2017-11-14 10:15:00,67.62,67.71,67.53,67.58,153005.0,53.5955,53.6668,53.5241,53.5638,153005.0
2017-11-14 10:20:00,67.58,67.64,67.56,67.6,22751.0,53.5638,53.6113,53.5479,53.5796,22751.0
2017-11-14 10:25:00,67.59,67.61,67.5,67.5,53823.0,53.5717,53.5875,53.5004,53.5004,53823.0
2017-11-14 10:30:00,67.49,67.49,67.28,67.3,96917.0,53.4924,53.4924,53.326,53.3418,96917.0
2017-11-14 10:35:00,67.29,67.6,67.27,67.6,50633.0,53.3339,53.5796,53.3181,53.5796,50633.0
2017-11-14 10:40:00,67.6,67.6,67.42,67.5,36172.0,53.5796,53.5796,53.437,53.5004,36172.0
2017-11-14 10:45:00,67.5,67.66,67.5,67.62,70283.0,53.5004,53.6272,53.5004,53.5955,70283.0
2017-11-14 10:50:00,67.61,67.63,67.53,67.58,49312.0,53.5875,53.6034,53.5241,53.5638,49312.0
2017-11-14 10:55:00,67.58,67.59,67.5,67.5,15615.0,53.5638,53.5717,53.5004,53.5004,15615.0
2017-11-14 11:00:00,67.5,67.55,67.44,67.48,21589.0,53.5004,53.54,53.4528,53.4845,21589.0
2017-11-14 11:05:00,67.49,67.56,67.46,67.47,26524.0,53.4924,53.5479,53.4687,53.4766,26524.0
2017-11-14 11:10:00,67.46,67.5,67.41,67.43,23888.0,53.4687,53.5004,53.429,53.4449,23888.0
2017-11-14 11:15:00,67.43,67.44,67.29,67.3,17125.0,53.4449,53.4528,53.3339,53.3418,17125.0
2017-11-14 11:20:00,67.29,67.29,67.16,67.17,28235.0,53.3339,53.3339,53.2309,53.2388,28235.0
2017-11-14 11:25:00,67.16,67.2,67.12,67.2,19251.0,53.2309,53.2626,53.1992,53.2626,19251.0
2017-11-14 11:30:00,67.21,67.26,67.18,67.2,27761.0,53.2705,53.3101,53.2467,53.2626,27761.0
2017-11-14 11:35:00,67.19,67.27,67.17,67.22,26597.0,53.2547,53.3181,53.2388,53.2784,26597.0
2017-11-14 11:40:00,67.22,67.24,67.16,67.22,46552.0,53.2784,53.2943,53.2309,53.2784,46552.0
2017-11-14 11:45:00,67.22,67.29,67.18,67.19,26544.0,53.2784,53.3339,53.2467,53.2547,26544.0
2017-11-14 11:50:00,67.19,67.21,67.08,67.08,66968.0,53.2547,53.2705,53.1675,53.1675,66968.0
2017-11-14 11:55:00,67.07,67.16,67.04,67.16,31749.0,53.1595,53.2309,53.1358,53.2309,31749.0
2017-11-14 12:00:00,67.18,67.21,67.13,67.18,18581.0,53.2467,53.2705,53.2071,53.2467,18581.0
2017-11-14 12:05:00,67.17,67.22,67.14,67.15,21764.0,53.2388,53.2784,53.215,53.223,21764.0
2017-11-14 12:10:00,67.14,67.14,67.07,67.08,17832.0,53.215,53.215,53.1595,53.1675,17832.0
2017-11-14 12:15:00,67.08,67.12,67.07,67.09,13844.0,53.1675,53.1992,53.1595,53.1754,13844.0
2017-11-14 12:20:00,67.1,67.21,67.09,67.16,14820.0,53.1833,53.2705,53.1754,53.2309,14820.0
2017-11-14 12:25:00,67.16,67.23,67.15,67.23,19296.0,53.2309,53.2864,53.223,53.2864,19296.0
2017-11-14 12:30:00,67.23,67.31,67.22,67.25,16849.0,53.2864,53.3498,53.2784,53.3022,16849.0
2017-11-14 12:35:00,67.26,67.3,67.24,67.25,17561.0,53.3101,53.3418,53.2943,53.3022,17561.0
2017-11-14 12:40:00,67.24,67.29,67.2,67.22,16522.0,53.2943,53.3339,53.2626,53.2784,16522.0
2017-11-14 12:45:00,67.21,67.25,67.18,67.19,12114.0,53.2705,53.3022,53.2467,53.2547,12114.0
2017-11-14 12:50:00,67.19,67.23,67.12,67.16,27961.0,53.2547,53.2864,53.1992,53.2309,27961.0
2017-11-14 12:55:00,67.17,67.26,67.11,67.24,13175.0,53.2388,53.3101,53.1912,53.2943,13175.0
2017-11-14 13:00:00,67.24,67.28,67.23,67.25,12506.0,53.2943,53.326,53.2864,53.3022,12506.0
2017-11-14 13:05:00,67.26,67.34,67.25,67.27,15772.0,53.3101,53.3735,53.3022,53.3181,15772.0
2017-11-14 13:10:00,67.28,67.34,67.27,67.33,41660.0,53.326,53.3735,53.3181,53.3656,41660.0
2017-11-14 13:15:00,67.33,67.45,67.33,67.43,153451.0,53.3656,53.4607,53.3656,53.4449,153451.0
2017-11-14 13:20:00,67.42,67.45,67.28,67.38,44876.0,53.437,53.4607,53.326,53.4053,44876.0
2017-11-14 13:25:00,67.38,67.39,67.25,67.25,11094.0,53.4053,53.4132,53.3022,53.3022,11094.0
2017-11-14 13:30:00,67.26,67.34,67.25,67.29,33863.0,53.3101,53.3735,53.3022,53.3339,33863.0
2017-11-14 13:35:00,67.29,67.33,67.27,67.3,12385.0,53.3339,53.3656,53.3181,53.3418,12385.0
2017-11-14 13:40:00,67.3,67.35,67.28,67.35,29927.0,53.3418,53.3815,53.326,53.3815,29927.0
2017-11-14 13:45:00,67.35,67.38,67.31,67.33,12798.0,53.3815,53.4053,53.3498,53.3656,12798.0
2017-11-14 13:50:00,67.33,67.38,67.28,67.32,19402.0,53.3656,53.4053,53.326,53.3577,19402.0
2017-11-14 13:55:00,67.33,67.37,67.29,67.3,12758.0,53.3656,53.3973,53.3339,53.3418,12758.0
2017-11-14 14:00:00,67.3,67.33,67.27,67.32,22138.0,53.3418,53.3656,53.3181,53.3577,22138.0
2017-11-14 14:05:00,67.33,67.39,67.32,67.38,34513.0,53.3656,53.4132,53.3577,53.4053,34513.0
2017-11-14 14:10:00,67.37,67.4,67.35,67.38,18414.0,53.3973,53.4211,53.3815,53.4053,18414.0
2017-11-14 14:15:00,67.39,67.39,67.33,67.38,30309.0,53.4132,53.4132,53.3656,53.4053,30309.0
2017-11-14 14:20:00,67.39,67.41,67.35,67.37,25608.0,53.4132,53.429,53.3815,53.3973,25608.0
2017-11-14 14:25:00,67.37,67.41,67.34,67.39,29429.0,53.3973,53.429,53.3735,53.4132,29429.0
2017-11-14 14:30:00,67.4,67.45,67.39,67.42,35183.0,53.4211,53.4607,53.4132,53.437,35183.0
2017-11-14 14:35:00,67.42,67.48,67.36,67.37,31934.0,53.437,53.4845,53.3894,53.3973,31934.0
2017-11-14 14:40:00,67.37,67.4,67.36,67.37,22500.0,53.3973,53.4211,53.3894,53.3973,22500.0
2017-11-14 14:45:00,67.38,67.41,67.36,67.37,28464.0,53.4053,53.429,53.3894,53.3973,28464.0
2017-11-14 14:50:00,67.38,67.41,67.36,67.38,20748.0,53.4053,53.429,53.3894,53.4053,20748.0
2017-11-14 14:55:00,67.38,67.42,67.36,67.39,22782.0,53.4053,53.437,53.3894,53.4132,22782.0
2017-11-14 15:00:00,67.39,67.44,67.38,67.44,19596.0,53.4132,53.4528,53.4053,53.4528,19596.0
2017-11-14 15:05:00,67.44,67.44,67.32,67.33,62338.0,53.4528,53.4528,53.3577,53.3656,62338.0
2017-11-14 15:10:00,67.33,67.36,67.32,67.33,25813.0,53.3656,53.3894,53.3577,53.3656,25813.0
2017-11-14 15:15:00,67.33,67.35,67.31,67.31,34766.0,53.3656,53.3815,53.3498,53.3498,34766.0
2017-11-14 15:20:00,67.31,67.38,67.3,67.36,44282.0,53.3498,53.4053,53.3418,53.3894,44282.0
2017-11-14 15:25:00,67.36,67.4,67.32,67.35,60050.0,53.3894,53.4211,53.3577,53.3815,60050.0
2017-11-14 15:30:00,67.35,67.39,67.33,67.34,37894.0,53.3815,53.4132,53.3656,53.3735,37894.0
2017-11-14 15:35:00,67.33,67.34,67.3,67.32,105264.0,53.3656,53.3735,53.3418,53.3577,105264.0
2017-11-14 15:40:00,67.32,67.34,67.26,67.32,111133.0,53.3577,53.3735,53.3101,53.3577,111133.0
2017-11-14 15:45:00,67.31,67.32,67.21,67.23,65826.0,53.3498,53.3577,53.2705,53.2864,65826.0
2017-11-14 15:50:00,67.23,67.29,67.19,67.27,92299.0,53.2864,53.3339,53.2547,53.3181,92299.0
2017-11-14 15:55:00,67.28,67.38,67.26,67.32,255582.0,53.326,53.4053,53.3101,53.3577,255582.0
2017-11-15 09:30:00,66.79,66.91,66.51,66.87,82188.0,52.9376,53.0327,52.7157,53.001,82188.0
2017-11-15 09:35:00,66.92,66.93,66.62,66.67,41968.0,53.0407,53.0486,52.8029,52.8425,41968.0
2017-11-15 09:40:00,66.68,66.77,66.52,66.66,67403.0,52.8504,52.9218,52.7236,52.8346,67403.0
2017-11-15 09:45:00,66.66,66.83,66.63,66.73,75773.0,52.8346,52.9693,52.8108,52.8901,75773.0
2017-11-15 09:50:00,66.72,66.74,66.63,66.74,63357.0,52.8821,52.898,52.8108,52.898,63357.0
2017-11-15 09:55:00,66.74,66.78,66.69,66.73,58822.0,52.898,52.9297,52.8584,52.8901,58822.0
2017-11-15 10:00:00,66.7,66.72,66.65,66.68,40103.0,52.8663,52.8821,52.8267,52.8504,40103.0
2017-11-15 10:05:00,66.68,66.76,66.67,66.74,39847.0,52.8504,52.9138,52.8425,52.898,39847.0
2017-11-15 10:10:00,66.74,66.75,66.58,66.62,31883.0,52.898,52.9059,52.7712,52.8029,31883.0
2017-11-15 10:15:00,66.62,66.66,66.56,66.65,22109.0,52.8029,52.8346,52.7553,52.8267,22109.0
2017-11-15 10:20:00,66.65,66.68,66.61,66.63,25151.0,52.8267,52.8504,52.795,52.8108,25151.0
2017-11-15 10:25:00,66.64,66.68,66.56,66.62,117819.0,52.8187,52.8504,52.7553,52.8029,117819.0
2017-11-15 10:30:00,66.63,66.65,66.51,66.59,54724.0,52.8108,52.8267,52.7157,52.7791,54724.0
2017-11-15 10:35:00,66.57,66.66,66.49,66.62,127386.0,52.7632,52.8346,52.6998,52.8029,127386.0
2017-11-15 10:40:00,66.62,66.94,66.61,66.93,103007.0,52.8029,53.0565,52.795,53.0486,103007.0
2017-11-15 10:45:00,66.93,66.99,66.8,66.81,18592.0,53.0486,53.0961,52.9455,52.9535,18592.0
2017-11-15 10:50:00,66.78,66.87,66.75,66.84,30380.0,52.9297,53.001,52.9059,52.9772,30380.0
2017-11-15 10:55:00,66.84,66.94,66.81,66.9,15545.0,52.9772,53.0565,52.9535,53.0248,15545.0
2017-11-15 11:00:00,66.92,66.98,66.89,66.98,25444.0,53.0407,53.0882,53.0169,53.0882,25444.0
2017-11-15 11:05:00,66.98,67.0,66.94,66.98,17974.0,53.0882,53.1041,53.0565,53.0882,17974.0
2017-11-15 11:10:00,66.98,67.02,66.95,66.97,25027.0,53.0882,53.1199,53.0644,53.0803,25027.0
2017-11-15 11:15:00,66.97,67.01,66.94,67.01,18031.0,53.0803,53.112,53.0565,53.112,18031.0
2017-11-15 11:20:00,67.0,67.08,66.97,67.0,39294.0,53.1041,53.1675,53.0803,53.1041,39294.0
2017-11-15 11:25:00,67.0,67.01,66.95,66.98,64491.0,53.1041,53.112,53.0644,53.0882,64491.0
2017-11-15 11:30:00,66.98,67.03,66.82,66.84,58608.0,53.0882,53.1278,52.9614,52.9772,58608.0
2017-11-15 11:35:00,66.84,66.86,66.76,66.79,46147.0,52.9772,52.9931,52.9138,52.9376,46147.0
2017-11-15 11:40:00,66.78,66.98,66.77,66.95,74704.0,52.9297,53.0882,52.9218,53.0644,74704.0
2017-11-15 11:45:00,66.96,66.97,66.87,66.89,26775.0,53.0724,53.0803,53.001,53.0169,26775.0
2017-11-15 11:50:00,66.89,66.9,66.82,66.84,12508.0,53.0169,53.0248,52.9614,52.9772,12508.0
2017-11-15 11:55:00,66.84,66.84,66.78,66.79,10331.0,52.9772,52.9772,52.9297,52.9376,10331.0
2017-11-15 12:00:00,66.79,66.8,66.68,66.71,28372.0,52.9376,52.9455,52.8504,52.8742,28372.0
2017-11-15 12:05:00,66.71,66.76,66.61,66.67,39212.0,52.8742,52.9138,52.795,52.8425,39212.0
2017-11-15 12:10:00,66.67,66.69,66.58,66.68,39909.0,52.8425,52.8584,52.7712,52.8504,39909.0
2017-11-15 12:15:00,66.67,66.68,66.62,66.68,31025.0,52.8425,52.8504,52.8029,52.8504,31025.0
2017-11-15 12:20:00,66.67,66.68,66.58,66.65,24798.0,52.8425,52.8504,52.7712,52.8267,24798.0
2017-11-15 12:25:00,66.66,66.69,66.66,66.67,17109.0,52.8346,52.8584,52.8346,52.8425,17109.0
2017-11-15 12:30:00,66.66,66.78,66.66,66.76,20783.0,52.8346,52.9297,52.8346,52.9138,20783.0
2017-11-15 12:35:00,66.75,66.79,66.75,66.79,15552.0,52.9059,52.9376,52.9059,52.9376,15552.0
2017-11-15 12:40:00,66.78,66.83,66.76,66.83,19730.0,52.9297,52.9693,52.9138,52.9693,19730.0
2017-11-15 12:45:00,66.83,66.92,66.83,66.84,24311.0,52.9693,53.0407,52.9693,52.9772,24311.0
2017-11-15 12:50:00,66.84,66.86,66.82,66.82,19879.0,52.9772,52.9931,52.9614,52.9614,19879.0
2017-11-15 12:55:00,66.82,66.83,66.78,66.79,18748.0,52.9614,52.9693,52.9297,52.9376,18748.0
2017-11-15 13:00:00,66.79,66.84,66.78,66.84,26774.0,52.9376,52.9772,52.9297,52.9772,26774.0
2017-11-15 13:05:00,66.83,66.84,66.77,66.79,29291.0,52.9693,52.9772,52.9218,52.9376,29291.0
2017-11-15 13:10:00,66.81,66.83,66.79,66.83,21902.0,52.9535,52.9693,52.9376,52.9693,21902.0
2017-11-15 13:15:00,66.82,66.87,66.81,66.86,45705.0,52.9614,53.001,52.9535,52.9931,45705.0
2017-11-15 13:20:00,66.86,66.87,66.78,66.78,36255.0,52.9931,53.001,52.9297,52.9297,36255.0
2017-11-15 13:25:00,66.79,66.84,66.78,66.81,21251.0,52.9376,52.9772,52.9297,52.9535,21251.0
2017-11-15 13:30:00,66.81,66.84,66.81,66.81,9988.0,52.9535,52.9772,52.9535,52.9535,9988.0
2017-11-15 13:35:00,66.82,66.87,66.79,66.8,13006.0,52.9614,53.001,52.9376,52.9455,13006.0
2017-11-15 13:40:00,66.79,66.85,66.79,66.81,19965.0,52.9376,52.9852,52.9376,52.9535,19965.0
2017-11-15 13:45:00,66.8,66.81,66.74,66.78,12869.0,52.9455,52.9535,52.898,52.9297,12869.0
2017-11-15 13:50:00,66.78,66.81,66.73,66.75,43562.0,52.9297,52.9535,52.8901,52.9059,43562.0
2017-11-15 13:55:00,66.75,66.76,66.62,66.63,20783.0,52.9059,52.9138,52.8029,52.8108,20783.0
2017-11-15 14:00:00,66.63,66.7,66.61,66.7,22421.0,52.8108,52.8663,52.795,52.8663,22421.0
2017-11-15 14:05:00,66.71,66.71,66.6,66.61,21976.0,52.8742,52.8742,52.787,52.795,21976.0
2017-11-15 14:10:00,66.61,66.61,66.55,66.56,44997.0,52.795,52.795,52.7474,52.7553,44997.0
2017-11-15 14:15:00,66.56,66.58,66.53,66.58,26265.0,52.7553,52.7712,52.7315,52.7712,26265.0
2017-11-15 14:20:00,66.58,66.63,66.56,66.63,48016.0,52.7712,52.8108,52.7553,52.8108,48016.0
2017-11-15 14:25:00,66.63,66.72,66.63,66.69,124526.0,52.8108,52.8821,52.8108,52.8584,124526.0
2017-11-15 14:30:00,66.67,66.68,66.59,66.63,30618.0,52.8425,52.8504,52.7791,52.8108,30618.0
2017-11-15 14:35:00,66.64,66.65,66.59,66.62,34752.0,52.8187,52.8267,52.7791,52.8029,34752.0
2017-11-15 14:40:00,66.62,66.63,66.58,66.59,43588.0,52.8029,52.8108,52.7712,52.7791,43588.0
2017-11-15 14:45:00,66.59,66.62,66.53,66.54,53208.0,52.7791,52.8029,52.7315,52.7395,53208.0
2017-11-15 14:50:00,66.53,66.55,66.52,66.55,41720.0,52.7315,52.7474,52.7236,52.7474,41720.0
2017-11-15 14:55:00,66.55,66.57,66.53,66.53,42436.0,52.7474,52.7632,52.7315,52.7315,42436.0
2017-11-15 15:00:00,66.54,66.58,66.52,66.58,48725.0,52.7395,52.7712,52.7236,52.7712,48725.0
2017-11-15 15:05:00,66.57,66.6,66.54,66.55,39103.0,52.7632,52.787,52.7395,52.7474,39103.0
2017-11-15 15:10:00,66.55,66.58,66.53,66.57,41671.0,52.7474,52.7712,52.7315,52.7632,41671.0
2017-11-15 15:15:00,66.58,66.59,66.55,66.59,33861.0,52.7712,52.7791,52.7474,52.7791,33861.0
2017-11-15 15:20:00,66.59,66.6,66.53,66.55,93740.0,52.7791,52.787,52.7315,52.7474,93740.0
2017-11-15 15:25:00,66.55,66.63,66.54,66.63,47299.0,52.7474,52.8108,52.7395,52.8108,47299.0
2017-11-15 15:30:00,66.63,66.66,66.61,66.63,51876.0,52.8108,52.8346,52.795,52.8108,51876.0
2017-11-15 15:35:00,66.64,66.65,66.61,66.62,43813.0,52.8187,52.8267,52.795,52.8029,43813.0
2017-11-15 15:40:00,66.61,66.62,66.54,66.56,57102.0,52.795,52.8029,52.7395,52.7553,57102.0
2017-11-15 15:45:00,66.56,66.6,66.52,66.53,59049.0,52.7553,52.787,52.7236,52.7315,59049.0
2017-11-15 15:50:00,66.52,66.56,66.52,66.53,109757.0,52.7236,52.7553,52.7236,52.7315,109757.0
2017-11-15 15:55:00,66.53,66.7,66.45,66.67,628134.0,52.7315,52.8663,52.6681,52.8425,628134.0
2017-11-16 09:30:00,66.56,66.8,66.51,66.78,36732.0,52.7553,52.9455,52.7157,52.9297,36732.0
2017-11-16 09:35:00,66.74,66.83,66.68,66.74,34225.0,52.898,52.9693,52.8504,52.898,34225.0
2017-11-16 09:40:00,66.74,66.88,66.7,66.88,30147.0,52.898,53.009,52.8663,53.009,30147.0
2017-11-16 09:45:00,66.89,66.9,66.74,66.82,42756.0,53.0169,53.0248,52.898,52.9614,42756.0
2017-11-16 09:50:00,66.81,66.82,66.66,66.74,28029.0,52.9535,52.9614,52.8346,52.898,28029.0
2017-11-16 09:55:00,66.75,66.87,66.75,66.85,45793.0,52.9059,53.001,52.9059,52.9852,45793.0
2017-11-16 10:00:00,66.85,66.98,66.8,66.98,58544.0,52.9852,53.0882,52.9455,53.0882,58544.0
2017-11-16 10:05:00,66.98,67.16,66.94,67.13,66942.0,53.0882,53.2309,53.0565,53.2071,66942.0
2017-11-16 10:10:00,67.12,67.46,67.11,67.46,54051.0,53.1992,53.4687,53.1912,53.4687,54051.0
2017-11-16 10:15:00,67.45,67.46,67.29,67.36,44124.0,53.4607,53.4687,53.3339,53.3894,44124.0
2017-11-16 10:20:00,67.37,67.4,67.2,67.2,33208.0,53.3973,53.4211,53.2626,53.2626,33208.0
2017-11-16 10:25:00,67.21,67.22,67.11,67.2,33260.0,53.2705,53.2784,53.1912,53.2626,33260.0
2017-11-16 10:30:00,67.21,67.3,67.12,67.14,118211.0,53.2705,53.3418,53.1992,53.215,118211.0
2017-11-16 10:35:00,67.16,67.21,67.12,67.13,35616.0,53.2309,53.2705,53.1992,53.2071,35616.0
2017-11-16 10:40:00,67.13,67.25,67.13,67.25,24867.0,53.2071,53.3022,53.2071,53.3022,24867.0
2017-11-16 10:45:00,67.25,67.26,67.16,67.23,36584.0,53.3022,53.3101,53.2309,53.2864,36584.0
2017-11-16 10:50:00,67.22,67.22,67.12,67.15,31944.0,53.2784,53.2784,53.1992,53.223,31944.0
2017-11-16 10:55:00,67.14,67.15,67.09,67.12,27317.0,53.215,53.223,53.1754,53.1992,27317.0
2017-11-16 11:00:00,67.12,67.33,67.1,67.31,44064.0,53.1992,53.3656,53.1833,53.3498,44064.0
2017-11-16 11:05:00,67.32,67.32,67.22,67.22,28585.0,53.3577,53.3577,53.2784,53.2784,28585.0
2017-11-16 11:10:00,67.22,67.23,67.13,67.18,30536.0,53.2784,53.2864,53.2071,53.2467,30536.0
2017-11-16 11:15:00,67.2,67.26,67.17,67.24,32465.0,53.2626,53.3101,53.2388,53.2943,32465.0
2017-11-16 11:20:00,67.24,67.25,67.14,67.14,46256.0,53.2943,53.3022,53.215,53.215,46256.0
2017-11-16 11:25:00,67.15,67.18,67.13,67.17,33271.0,53.223,53.2467,53.2071,53.2388,33271.0
2017-11-16 11:30:00,67.17,67.24,67.15,67.17,30534.0,53.2388,53.2943,53.223,53.2388,30534.0
2017-11-16 11:35:00,67.18,67.22,67.15,67.16,21213.0,53.2467,53.2784,53.223,53.2309,21213.0
2017-11-16 11:40:00,67.15,67.22,67.14,67.15,24854.0,53.223,53.2784,53.215,53.223,24854.0
2017-11-16 11:45:00,67.15,67.18,67.11,67.17,31288.0,53.223,53.2467,53.1912,53.2388,31288.0
2017-11-16 11:50:00,67.17,67.18,67.15,67.17,31335.0,53.2388,53.2467,53.223,53.2388,31335.0
2017-11-16 11:55:00,67.16,67.23,67.15,67.23,25399.0,53.2309,53.2864,53.223,53.2864,25399.0
2017-11-16 12:00:00,67.23,67.24,67.15,67.16,20018.0,53.2864,53.2943,53.223,53.2309,20018.0
2017-11-16 12:05:00,67.17,67.17,67.14,67.16,18839.0,53.2388,53.2388,53.215,53.2309,18839.0
2017-11-16 12:10:00,67.16,67.19,67.14,67.16,17639.0,53.2309,53.2547,53.215,53.2309,17639.0
2017-11-16 12:15:00,67.16,67.22,67.16,67.2,19715.0,53.2309,53.2784,53.2309,53.2626,19715.0
2017-11-16 12:20:00,67.19,67.22,67.17,67.17,22740.0,53.2547,53.2784,53.2388,53.2388,22740.0
2017-11-16 12:25:00,67.18,67.23,67.16,67.23,17901.0,53.2467,53.2864,53.2309,53.2864,17901.0
2017-11-16 12:30:00,67.24,67.24,67.2,67.24,22504.0,53.2943,53.2943,53.2626,53.2943,22504.0
2017-11-16 12:35:00,67.23,67.24,67.21,67.21,22744.0,53.2864,53.2943,53.2705,53.2705,22744.0
2017-11-16 12:40:00,67.21,67.23,67.2,67.22,21530.0,53.2705,53.2864,53.2626,53.2784,21530.0
2017-11-16 12:45:00,67.21,67.21,67.15,67.16,17199.0,53.2705,53.2705,53.223,53.2309,17199.0
2017-11-16 12:50:00,67.16,67.23,67.16,67.23,29284.0,53.2309,53.2864,53.2309,53.2864,29284.0
2017-11-16 12:55:00,67.23,67.24,67.17,67.17,17396.0,53.2864,53.2943,53.2388,53.2388,17396.0
2017-11-16 13:00:00,67.18,67.25,67.18,67.23,33966.0,53.2467,53.3022,53.2467,53.2864,33966.0
2017-11-16 13:05:00,67.24,67.26,67.23,67.25,19125.0,53.2943,53.3101,53.2864,53.3022,19125.0
2017-11-16 13:10:00,67.25,67.27,67.24,67.25,20791.0,53.3022,53.3181,53.2943,53.3022,20791.0
2017-11-16 13:15:00,67.26,67.27,67.25,67.26,14036.0,53.3101,53.3181,53.3022,53.3101,14036.0
2017-11-16 13:20:00,67.26,67.31,67.26,67.29,44821.0,53.3101,53.3498,53.3101,53.3339,44821.0
2017-11-16 13:25:00,67.29,67.31,67.23,67.23,29548.0,53.3339,53.3498,53.2864,53.2864,29548.0
2017-11-16 13:30:00,67.23,67.3,67.23,67.3,40988.0,53.2864,53.3418,53.2864,53.3418,40988.0
2017-11-16 13:35:00,67.29,67.3,67.25,67.28,37887.0,53.3339,53.3418,53.3022,53.326,37887.0
2017-11-16 13:40:00,67.28,67.32,67.28,67.32,40561.0,53.326,53.3577,53.326,53.3577,40561.0
2017-11-16 13:45:00,67.32,67.4,67.32,67.32,84978.0,53.3577,53.4211,53.3577,53.3577,84978.0
2017-11-16 13:50:00,67.33,67.34,67.3,67.34,27673.0,53.3656,53.3735,53.3418,53.3735,27673.0
2017-11-16 13:55:00,67.33,67.37,67.32,67.37,38271.0,53.3656,53.3973,53.3577,53.3973,38271.0
2017-11-16 14:00:00,67.36,67.37,67.33,67.37,15945.0,53.3894,53.3973,53.3656,53.3973,15945.0
2017-11-16 14:05:00,67.37,67.39,67.35,67.39,25433.0,53.3973,53.4132,53.3815,53.4132,25433.0
2017-11-16 14:10:00,67.39,67.39,67.29,67.3,30331.0,53.4132,53.4132,53.3339,53.3418,30331.0
2017-11-16 14:15:00,67.3,67.3,67.19,67.2,40248.0,53.3418,53.3418,53.2547,53.2626,40248.0
2017-11-16 14:20:00,67.2,67.21,67.15,67.16,32840.0,53.2626,53.2705,53.223,53.2309,32840.0
2017-11-16 14:25:00,67.16,67.19,67.14,67.16,30146.0,53.2309,53.2547,53.215,53.2309,30146.0
2017-11-16 14:30:00,67.16,67.17,67.13,67.17,25027.0,53.2309,53.2388,53.2071,53.2388,25027.0
2017-11-16 14:35:00,67.16,67.22,67.16,67.22,41395.0,53.2309,53.2784,53.2309,53.2784,41395.0
2017-11-16 14:40:00,67.22,67.3,67.21,67.23,33883.0,53.2784,53.3418,53.2705,53.2864,33883.0
2017-11-16 14:45:00,67.24,67.27,67.23,67.27,19503.0,53.2943,53.3181,53.2864,53.3181,19503.0
2017-11-16 14:50:00,67.26,67.3,67.22,67.3,34421.0,53.3101,53.3418,53.2784,53.3418,34421.0
2017-11-16 14:55:00,67.3,67.3,67.24,67.3,22500.0,53.3418,53.3418,53.2943,53.3418,22500.0
2017-11-16 15:00:00,67.3,67.35,67.3,67.33,35973.0,53.3418,53.3815,53.3418,53.3656,35973.0
2017-11-16 15:05:00,67.33,67.39,67.31,67.39,57248.0,53.3656,53.4132,53.3498,53.4132,57248.0
2017-11-16 15:10:00,67.39,67.4,67.34,67.36,34062.0,53.4132,53.4211,53.3735,53.3894,34062.0
2017-11-16 15:15:00,67.35,67.36,67.25,67.27,27234.0,53.3815,53.3894,53.3022,53.3181,27234.0
2017-11-16 15:20:00,67.27,67.27,67.22,67.23,27091.0,53.3181,53.3181,53.2784,53.2864,27091.0
2017-11-16 15:25:00,67.24,67.25,67.18,67.25,63147.0,53.2943,53.3022,53.2467,53.3022,63147.0
2017-11-16 15:30:00,67.24,67.24,67.19,67.24,31897.0,53.2943,53.2943,53.2547,53.2943,31897.0
2017-11-16 15:35:00,67.23,67.24,67.16,67.17,33834.0,53.2864,53.2943,53.2309,53.2388,33834.0
2017-11-16 15:40:00,67.17,67.24,67.16,67.2,51470.0,53.2388,53.2943,53.2309,53.2626,51470.0
2017-11-16 15:45:00,67.2,67.21,67.12,67.15,82061.0,53.2626,53.2705,53.1992,53.223,82061.0
2017-11-16 15:50:00,67.15,67.18,67.15,67.17,61302.0,53.223,53.2467,53.223,53.2388,61302.0
2017-11-16 15:55:00,67.17,67.19,67.14,67.18,205924.0,53.2388,53.2547,53.215,53.2467,205924.0
2017-11-17 09:30:00,67.91,68.6,67.85,68.37,314374.0,53.8253,54.3722,53.7778,54.1899,314374.0
2017-11-17 09:35:00,68.36,68.69,68.28,68.45,212268.0,54.182,54.4436,54.1186,54.2533,212268.0
2017-11-17 09:40:00,68.46,68.58,68.41,68.45,77398.0,54.2613,54.3564,54.2216,54.2533,77398.0
2017-11-17 09:45:00,68.46,68.79,68.43,68.78,156238.0,54.2613,54.5228,54.2375,54.5149,156238.0
2017-11-17 09:50:00,68.77,68.77,68.52,68.58,82514.0,54.507,54.507,54.3088,54.3564,82514.0
2017-11-17 09:55:00,68.59,68.61,68.51,68.55,91930.0,54.3643,54.3801,54.3009,54.3326,91930.0
2017-11-17 10:00:00,68.54,68.58,68.44,68.51,128321.0,54.3247,54.3564,54.2454,54.3009,128321.0
2017-11-17 10:05:00,68.5,68.57,68.48,68.52,69189.0,54.293,54.3484,54.2771,54.3088,69189.0
2017-11-17 10:10:00,68.52,68.6,68.49,68.59,88124.0,54.3088,54.3722,54.285,54.3643,88124.0
2017-11-17 10:15:00,68.58,68.66,68.5,68.5,63033.0,54.3564,54.4198,54.293,54.293,63033.0
2017-11-17 10:20:00,68.51,68.52,68.4,68.41,32134.0,54.3009,54.3088,54.2137,54.2216,32134.0
2017-11-17 10:25:00,68.41,68.53,68.4,68.45,39514.0,54.2216,54.3167,54.2137,54.2533,39514.0
2017-11-17 10:30:00,68.44,68.46,68.4,68.43,29658.0,54.2454,54.2613,54.2137,54.2375,29658.0
2017-11-17 10:35:00,68.42,68.49,68.42,68.47,39865.0,54.2296,54.285,54.2296,54.2692,39865.0
2017-11-17 10:40:00,68.47,68.49,68.43,68.47,22616.0,54.2692,54.285,54.2375,54.2692,22616.0
2017-11-17 10:45:00,68.47,68.51,68.41,68.43,60493.0,54.2692,54.3009,54.2216,54.2375,60493.0
2017-11-17 10:50:00,68.44,68.54,68.43,68.54,42731.0,54.2454,54.3247,54.2375,54.3247,42731.0
2017-11-17 10:55:00,68.54,68.55,68.33,68.39,99756.0,54.3247,54.3326,54.1582,54.2058,99756.0
2017-11-17 11:00:00,68.39,68.4,68.29,68.34,28479.0,54.2058,54.2137,54.1265,54.1661,28479.0
2017-11-17 11:05:00,68.34,68.36,68.25,68.35,30368.0,54.1661,54.182,54.0948,54.1741,30368.0
2017-11-17 11:10:00,68.35,68.42,68.3,68.41,33218.0,54.1741,54.2296,54.1344,54.2216,33218.0
2017-11-17 11:15:00,68.4,68.43,68.34,68.41,22778.0,54.2137,54.2375,54.1661,54.2216,22778.0
2017-11-17 11:20:00,68.42,68.43,68.33,68.38,37592.0,54.2296,54.2375,54.1582,54.1978,37592.0
2017-11-17 11:25:00,68.39,68.39,68.33,68.38,21549.0,54.2058,54.2058,54.1582,54.1978,21549.0
2017-11-17 11:30:00,68.39,68.43,68.39,68.42,19073.0,54.2058,54.2375,54.2058,54.2296,19073.0
2017-11-17 11:35:00,68.42,68.42,68.24,68.25,32317.0,54.2296,54.2296,54.0869,54.0948,32317.0
2017-11-17 11:40:00,68.26,68.33,68.25,68.29,20135.0,54.1027,54.1582,54.0948,54.1265,20135.0
2017-11-17 11:45:00,68.29,68.31,68.26,68.28,19280.0,54.1265,54.1424,54.1027,54.1186,19280.0
2017-11-17 11:50:00,68.28,68.35,68.27,68.35,13280.0,54.1186,54.1741,54.1107,54.1741,13280.0
2017-11-17 11:55:00,68.34,68.4,68.3,68.38,80806.0,54.1661,54.2137,54.1344,54.1978,80806.0
2017-11-17 12:00:00,68.38,68.38,68.34,68.34,30716.0,54.1978,54.1978,54.1661,54.1661,30716.0
2017-11-17 12:05:00,68.34,68.39,68.32,68.38,25144.0,54.1661,54.2058,54.1503,54.1978,25144.0
2017-11-17 12:10:00,68.38,68.4,68.36,68.38,20059.0,54.1978,54.2137,54.182,54.1978,20059.0
2017-11-17 12:15:00,68.37,68.5,68.37,68.49,48207.0,54.1899,54.293,54.1899,54.285,48207.0
2017-11-17 12:20:00,68.5,68.51,68.4,68.4,26166.0,54.293,54.3009,54.2137,54.2137,26166.0
2017-11-17 12:25:00,68.4,68.44,68.38,68.44,21205.0,54.2137,54.2454,54.1978,54.2454,21205.0
2017-11-17 12:30:00,68.44,68.44,68.41,68.43,14664.0,54.2454,54.2454,54.2216,54.2375,14664.0
2017-11-17 12:35:00,68.43,68.5,68.42,68.5,18849.0,54.2375,54.293,54.2296,54.293,18849.0
2017-11-17 12:40:00,68.49,68.57,68.47,68.57,26375.0,54.285,54.3484,54.2692,54.3484,26375.0
2017-11-17 12:45:00,68.57,68.57,68.45,68.47,49684.0,54.3484,54.3484,54.2533,54.2692,49684.0
2017-11-17 12:50:00,68.46,68.47,68.38,68.42,27982.0,54.2613,54.2692,54.1978,54.2296,27982.0
2017-11-17 12:55:00,68.42,68.45,68.39,68.43,11928.0,54.2296,54.2533,54.2058,54.2375,11928.0
2017-11-17 13:00:00,68.42,68.47,68.41,68.41,31402.0,54.2296,54.2692,54.2216,54.2216,31402.0
2017-11-17 13:05:00,68.4,68.41,68.34,68.34,18397.0,54.2137,54.2216,54.1661,54.1661,18397.0
2017-11-17 13:10:00,68.34,68.43,68.34,68.41,16238.0,54.1661,54.2375,54.1661,54.2216,16238.0
2017-11-17 13:15:00,68.42,68.46,68.38,68.46,41459.0,54.2296,54.2613,54.1978,54.2613,41459.0
2017-11-17 13:20:00,68.45,68.48,68.45,68.45,88546.0,54.2533,54.2771,54.2533,54.2533,88546.0
2017-11-17 13:25:00,68.45,68.46,68.39,68.45,21141.0,54.2533,54.2613,54.2058,54.2533,21141.0
2017-11-17 13:30:00,68.45,68.45,68.36,68.36,46663.0,54.2533,54.2533,54.182,54.182,46663.0
2017-11-17 13:35:00,68.35,68.37,68.3,68.37,43451.0,54.1741,54.1899,54.1344,54.1899,43451.0
2017-11-17 13:40:00,68.36,68.37,68.3,68.35,34592.0,54.182,54.1899,54.1344,54.1741,34592.0
2017-11-17 13:45:00,68.36,68.37,68.32,68.37,25486.0,54.182,54.1899,54.1503,54.1899,25486.0
2017-11-17 13:50:00,68.37,68.41,68.36,68.41,20919.0,54.1899,54.2216,54.182,54.2216,20919.0
2017-11-17 13:55:00,68.41,68.41,68.36,68.39,27368.0,54.2216,54.2216,54.182,54.2058,27368.0
2017-11-17 14:00:00,68.39,68.42,68.34,68.34,77886.0,54.2058,54.2296,54.1661,54.1661,77886.0
2017-11-17 14:05:00,68.34,68.37,68.32,68.32,32381.0,54.1661,54.1899,54.1503,54.1503,32381.0
2017-11-17 14:10:00,68.32,68.32,68.29,68.31,41358.0,54.1503,54.1503,54.1265,54.1424,41358.0
2017-11-17 14:15:00,68.3,68.31,68.25,68.26,15019.0,54.1344,54.1424,54.0948,54.1027,15019.0
2017-11-17 14:20:00,68.25,68.29,68.25,68.27,20374.0,54.0948,54.1265,54.0948,54.1107,20374.0
2017-11-17 14:25:00,68.28,68.32,68.26,68.31,27796.0,54.1186,54.1503,54.1027,54.1424,27796.0
2017-11-17 14:30:00,68.3,68.31,68.26,68.26,21635.0,54.1344,54.1424,54.1027,54.1027,21635.0
2017-11-17 14:35:00,68.26,68.29,68.22,68.23,28120.0,54.1027,54.1265,54.071,54.079,28120.0
2017-11-17 14:40:00,68.23,68.25,68.18,68.25,24415.0,54.079,54.0948,54.0393,54.0948,24415.0
2017-11-17 14:45:00,68.25,68.26,68.23,68.25,28816.0,54.0948,54.1027,54.079,54.0948,28816.0
2017-11-17 14:50:00,68.26,68.33,68.25,68.3,27248.0,54.1027,54.1582,54.0948,54.1344,27248.0
2017-11-17 14:55:00,68.3,68.33,68.29,68.3,23333.0,54.1344,54.1582,54.1265,54.1344,23333.0
2017-11-17 15:00:00,68.3,68.37,68.28,68.35,68372.0,54.1344,54.1899,54.1186,54.1741,68372.0
2017-11-17 15:05:00,68.36,68.37,68.35,68.36,17785.0,54.182,54.1899,54.1741,54.182,17785.0
2017-11-17 15:10:00,68.35,68.37,68.34,68.34,45667.0,54.1741,54.1899,54.1661,54.1661,45667.0
2017-11-17 15:15:00,68.34,68.35,68.33,68.34,20411.0,54.1661,54.1741,54.1582,54.1661,20411.0
2017-11-17 15:20:00,68.34,68.34,68.28,68.32,40728.0,54.1661,54.1661,54.1186,54.1503,40728.0
2017-11-17 15:25:00,68.31,68.33,68.31,68.32,26785.0,54.1424,54.1582,54.1424,54.1503,26785.0
2017-11-17 15:30:00,68.32,68.33,68.29,68.29,63243.0,54.1503,54.1582,54.1265,54.1265,63243.0
2017-11-17 15:35:00,68.29,68.34,68.26,68.32,93631.0,54.1265,54.1661,54.1027,54.1503,93631.0
2017-11-17 15:40:00,68.33,68.36,68.32,68.36,77808.0,54.1582,54.182,54.1503,54.182,77808.0
2017-11-17 15:45:00,68.35,68.4,68.32,68.39,77195.0,54.1741,54.2137,54.1503,54.2058,77195.0
2017-11-17 15:50:00,68.39,68.46,68.38,68.4,124217.0,54.2058,54.2613,54.1978,54.2137,124217.0
2017-11-17 15:55:00,68.4,68.48,68.32,68.41,431723.0,54.2137,54.2771,54.1503,54.2216,431723.0
2017-11-20 09:30:00,68.18,68.29,68.05,68.13,63748.0,54.0393,54.1265,53.9363,53.9997,63748.0
2017-11-20 09:35:00,68.12,68.18,67.87,67.95,24516.0,53.9918,54.0393,53.7936,53.857,24516.0
2017-11-20 09:40:00,67.97,68.1,67.97,68.1,43814.0,53.8729,53.9759,53.8729,53.9759,43814.0
2017-11-20 09:45:00,68.08,68.1,67.95,67.97,72904.0,53.9601,53.9759,53.857,53.8729,72904.0
2017-11-20 09:50:00,67.96,68.0,67.8,67.99,47160.0,53.865,53.8967,53.7381,53.8887,47160.0
2017-11-20 09:55:00,68.0,68.08,67.96,68.07,62659.0,53.8967,53.9601,53.865,53.9521,62659.0
2017-11-20 10:00:00,68.07,68.09,67.98,68.0,47776.0,53.9521,53.968,53.8808,53.8967,47776.0
2017-11-20 10:05:00,68.0,68.07,67.97,68.05,53155.0,53.8967,53.9521,53.8729,53.9363,53155.0
2017-11-20 10:10:00,68.05,68.15,68.04,68.09,28306.0,53.9363,54.0156,53.9284,53.968,28306.0
2017-11-20 10:15:00,68.08,68.15,68.05,68.12,56171.0,53.9601,54.0156,53.9363,53.9918,56171.0
2017-11-20 10:20:00,68.14,68.17,68.08,68.15,23697.0,54.0076,54.0314,53.9601,54.0156,23697.0
2017-11-20 10:25:00,68.14,68.15,68.08,68.15,22113.0,54.0076,54.0156,53.9601,54.0156,22113.0
2017-11-20 10:30:00,68.15,68.18,68.09,68.13,51578.0,54.0156,54.0393,53.968,53.9997,51578.0
2017-11-20 10:35:00,68.12,68.14,68.05,68.11,41395.0,53.9918,54.0076,53.9363,53.9838,41395.0
2017-11-20 10:40:00,68.11,68.14,68.07,68.1,51874.0,53.9838,54.0076,53.9521,53.9759,51874.0
2017-11-20 10:45:00,68.09,68.13,68.07,68.09,76941.0,53.968,53.9997,53.9521,53.968,76941.0
2017-11-20 10:50:00,68.08,68.18,68.07,68.17,61423.0,53.9601,54.0393,53.9521,54.0314,61423.0
2017-11-20 10:55:00,68.17,68.25,68.14,68.2,62598.0,54.0314,54.0948,54.0076,54.0552,62598.0
2017-11-20 11:00:00,68.2,68.21,68.1,68.13,79890.0,54.0552,54.0631,53.9759,53.9997,79890.0
2017-11-20 11:05:00,68.13,68.15,68.09,68.12,104815.0,53.9997,54.0156,53.968,53.9918,104815.0
2017-11-20 11:10:00,68.13,68.2,68.13,68.18,27409.0,53.9997,54.0552,53.9997,54.0393,27409.0
2017-11-20 11:15:00,68.17,68.21,68.16,68.17,42872.0,54.0314,54.0631,54.0235,54.0314,42872.0
2017-11-20 11:20:00,68.18,68.2,68.11,68.12,29844.0,54.0393,54.0552,53.9838,53.9918,29844.0
2017-11-20 11:25:00,68.1,68.18,68.1,68.17,39066.0,53.9759,54.0393,53.9759,54.0314,39066.0
2017-11-20 11:30:00,68.17,68.2,68.15,68.2,25842.0,54.0314,54.0552,54.0156,54.0552,25842.0
2017-11-20 11:35:00,68.19,68.2,68.09,68.1,48555.0,54.0473,54.0552,53.968,53.9759,48555.0
2017-11-20 11:40:00,68.09,68.12,68.04,68.05,28757.0,53.968,53.9918,53.9284,53.9363,28757.0
2017-11-20 11:45:00,68.04,68.11,68.04,68.09,25219.0,53.9284,53.9838,53.9284,53.968,25219.0
2017-11-20 11:50:00,68.08,68.08,68.01,68.02,17886.0,53.9601,53.9601,53.9046,53.9125,17886.0
2017-11-20 11:55:00,68.02,68.04,68.0,68.03,15836.0,53.9125,53.9284,53.8967,53.9204,15836.0
2017-11-20 12:00:00,68.03,68.08,68.03,68.07,13657.0,53.9204,53.9601,53.9204,53.9521,13657.0
2017-11-20 12:05:00,68.08,68.14,68.07,68.13,37338.0,53.9601,54.0076,53.9521,53.9997,37338.0
2017-11-20 12:10:00,68.13,68.13,68.08,68.1,21657.0,53.9997,53.9997,53.9601,53.9759,21657.0
2017-11-20 12:15:00,68.1,68.12,68.05,68.09,28263.0,53.9759,53.9918,53.9363,53.968,28263.0
2017-11-20 12:20:00,68.1,68.1,68.03,68.08,21218.0,53.9759,53.9759,53.9204,53.9601,21218.0
2017-11-20 12:25:00,68.06,68.08,68.01,68.03,25670.0,53.9442,53.9601,53.9046,53.9204,25670.0
2017-11-20 12:30:00,68.04,68.09,68.04,68.08,22551.0,53.9284,53.968,53.9284,53.9601,22551.0
2017-11-20 12:35:00,68.09,68.14,68.08,68.13,19499.0,53.968,54.0076,53.9601,53.9997,19499.0
2017-11-20 12:40:00,68.13,68.16,68.11,68.13,23129.0,53.9997,54.0235,53.9838,53.9997,23129.0
2017-11-20 12:45:00,68.13,68.14,68.08,68.09,21957.0,53.9997,54.0076,53.9601,53.968,21957.0
2017-11-20 12:50:00,68.1,68.13,68.09,68.13,33760.0,53.9759,53.9997,53.968,53.9997,33760.0
2017-11-20 12:55:00,68.12,68.13,68.11,68.12,20937.0,53.9918,53.9997,53.9838,53.9918,20937.0
2017-11-20 13:00:00,68.13,68.13,68.05,68.06,33779.0,53.9997,53.9997,53.9363,53.9442,33779.0
2017-11-20 13:05:00,68.06,68.09,68.03,68.06,27824.0,53.9442,53.968,53.9204,53.9442,27824.0
2017-11-20 13:10:00,68.06,68.09,68.04,68.06,39836.0,53.9442,53.968,53.9284,53.9442,39836.0
2017-11-20 13:15:00,68.06,68.09,68.02,68.03,36261.0,53.9442,53.968,53.9125,53.9204,36261.0
2017-11-20 13:20:00,68.02,68.04,68.01,68.03,16344.0,53.9125,53.9284,53.9046,53.9204,16344.0
2017-11-20 13:25:00,68.03,68.04,68.01,68.02,29500.0,53.9204,53.9284,53.9046,53.9125,29500.0
2017-11-20 13:30:00,68.02,68.06,68.01,68.04,29399.0,53.9125,53.9442,53.9046,53.9284,29399.0
2017-11-20 13:35:00,68.04,68.08,68.03,68.08,21073.0,53.9284,53.9601,53.9204,53.9601,21073.0
2017-11-20 13:40:00,68.09,68.1,68.07,68.07,11562.0,53.968,53.9759,53.9521,53.9521,11562.0
2017-11-20 13:45:00,68.08,68.09,68.03,68.04,20163.0,53.9601,53.968,53.9204,53.9284,20163.0
2017-11-20 13:50:00,68.04,68.04,68.01,68.02,19468.0,53.9284,53.9284,53.9046,53.9125,19468.0
2017-11-20 13:55:00,68.03,68.03,67.99,68.0,19816.0,53.9204,53.9204,53.8887,53.8967,19816.0
2017-11-20 14:00:00,68.0,68.01,67.99,68.01,16585.0,53.8967,53.9046,53.8887,53.9046,16585.0
2017-11-20 14:05:00,68.0,68.04,68.0,68.03,21306.0,53.8967,53.9284,53.8967,53.9204,21306.0
2017-11-20 14:10:00,68.03,68.05,68.02,68.04,18824.0,53.9204,53.9363,53.9125,53.9284,18824.0
2017-11-20 14:15:00,68.03,68.05,67.95,67.98,30090.0,53.9204,53.9363,53.857,53.8808,30090.0
2017-11-20 14:20:00,67.97,67.98,67.92,67.93,24641.0,53.8729,53.8808,53.8333,53.8412,24641.0
2017-11-20 14:25:00,67.93,67.96,67.91,67.95,67941.0,53.8412,53.865,53.8253,53.857,67941.0
2017-11-20 14:30:00,67.95,67.98,67.88,67.89,60636.0,53.857,53.8808,53.8015,53.8095,60636.0
2017-11-20 14:35:00,67.89,67.91,67.82,67.84,49023.0,53.8095,53.8253,53.754,53.7698,49023.0
2017-11-20 14:40:00,67.85,67.86,67.8,67.81,27133.0,53.7778,53.7857,53.7381,53.7461,27133.0
2017-11-20 14:45:00,67.82,67.84,67.79,67.81,20761.0,53.754,53.7698,53.7302,53.7461,20761.0
2017-11-20 14:50:00,67.81,67.86,67.79,67.79,50242.0,53.7461,53.7857,53.7302,53.7302,50242.0
2017-11-20 14:55:00,67.79,67.87,67.79,67.83,47992.0,53.7302,53.7936,53.7302,53.7619,47992.0
2017-11-20 15:00:00,67.83,67.85,67.79,67.81,67345.0,53.7619,53.7778,53.7302,53.7461,67345.0
2017-11-20 15:05:00,67.8,67.84,67.78,67.81,44897.0,53.7381,53.7698,53.7223,53.7461,44897.0
2017-11-20 15:10:00,67.81,67.82,67.77,67.81,78380.0,53.7461,53.754,53.7144,53.7461,78380.0
2017-11-20 15:15:00,67.8,67.82,67.79,67.81,32397.0,53.7381,53.754,53.7302,53.7461,32397.0
2017-11-20 15:20:00,67.81,67.83,67.79,67.81,39552.0,53.7461,53.7619,53.7302,53.7461,39552.0
2017-11-20 15:25:00,67.81,67.85,67.79,67.83,37561.0,53.7461,53.7778,53.7302,53.7619,37561.0
2017-11-20 15:30:00,67.83,67.83,67.79,67.81,53492.0,53.7619,53.7619,53.7302,53.7461,53492.0
2017-11-20 15:35:00,67.81,67.83,67.78,67.82,56345.0,53.7461,53.7619,53.7223,53.754,56345.0
2017-11-20 15:40:00,67.82,67.88,67.78,67.8,48775.0,53.754,53.8015,53.7223,53.7381,48775.0
2017-11-20 15:45:00,67.8,67.82,67.77,67.82,67492.0,53.7381,53.754,53.7144,53.754,67492.0
2017-11-20 15:50:00,67.82,67.86,67.8,67.85,80009.0,53.754,53.7857,53.7381,53.7778,80009.0
2017-11-20 15:55:00,67.85,67.86,67.81,67.81,144141.0,53.7778,53.7857,53.7461,53.7461,144141.0
2017-11-21 09:30:00,68.07,68.08,67.93,68.06,64129.0,53.9521,53.9601,53.8412,53.9442,64129.0
2017-11-21 09:35:00,68.06,68.16,67.99,68.14,39094.0,53.9442,54.0235,53.8887,54.0076,39094.0
2017-11-21 09:40:00,68.15,68.18,68.06,68.09,18453.0,54.0156,54.0393,53.9442,53.968,18453.0
2017-11-21 09:45:00,68.07,68.08,67.95,67.99,29008.0,53.9521,53.9601,53.857,53.8887,29008.0
2017-11-21 09:50:00,68.0,68.09,67.93,67.95,49284.0,53.8967,53.968,53.8412,53.857,49284.0
2017-11-21 09:55:00,67.94,68.0,67.85,68.0,60627.0,53.8491,53.8967,53.7778,53.8967,60627.0
2017-11-21 10:00:00,68.0,68.17,67.98,68.17,41185.0,53.8967,54.0314,53.8808,54.0314,41185.0
2017-11-21 10:05:00,68.18,68.29,68.13,68.18,25361.0,54.0393,54.1265,53.9997,54.0393,25361.0
2017-11-21 10:10:00,68.18,68.25,68.16,68.2,20747.0,54.0393,54.0948,54.0235,54.0552,20747.0
2017-11-21 10:15:00,68.2,68.24,68.11,68.15,58379.0,54.0552,54.0869,53.9838,54.0156,58379.0
2017-11-21 10:20:00,68.15,68.23,68.13,68.14,39870.0,54.0156,54.079,53.9997,54.0076,39870.0
2017-11-21 10:25:00,68.13,68.15,68.09,68.15,31292.0,53.9997,54.0156,53.968,54.0156,31292.0
2017-11-21 10:30:00,68.15,68.16,68.1,68.16,32606.0,54.0156,54.0235,53.9759,54.0235,32606.0
2017-11-21 10:35:00,68.16,68.22,68.16,68.21,41266.0,54.0235,54.071,54.0235,54.0631,41266.0
2017-11-21 10:40:00,68.21,68.23,68.17,68.19,16626.0,54.0631,54.079,54.0314,54.0473,16626.0
2017-11-21 10:45:00,68.19,68.25,68.18,68.24,14823.0,54.0473,54.0948,54.0393,54.0869,14823.0
2017-11-21 10:50:00,68.24,68.24,68.11,68.11,33160.0,54.0869,54.0869,53.9838,53.9838,33160.0
2017-11-21 10:55:00,68.12,68.18,68.11,68.14,21123.0,53.9918,54.0393,53.9838,54.0076,21123.0
2017-11-21 11:00:00,68.14,68.17,68.08,68.14,42052.0,54.0076,54.0314,53.9601,54.0076,42052.0
2017-11-21 11:05:00,68.15,68.18,68.11,68.16,16955.0,54.0156,54.0393,53.9838,54.0235,16955.0
2017-11-21 11:10:00,68.16,68.17,68.02,68.02,36705.0,54.0235,54.0314,53.9125,53.9125,36705.0
2017-11-21 11:15:00,68.02,68.08,68.02,68.05,18605.0,53.9125,53.9601,53.9125,53.9363,18605.0
2017-11-21 11:20:00,68.05,68.07,68.02,68.06,11156.0,53.9363,53.9521,53.9125,53.9442,11156.0
2017-11-21 11:25:00,68.05,68.08,68.02,68.03,6202.0,53.9363,53.9601,53.9125,53.9204,6202.0
2017-11-21 11:30:00,68.02,68.06,67.99,67.99,10659.0,53.9125,53.9442,53.8887,53.8887,10659.0
2017-11-21 11:35:00,68.0,68.03,67.99,68.0,10175.0,53.8967,53.9204,53.8887,53.8967,10175.0
2017-11-21 11:40:00,68.0,68.0,67.93,67.94,7516.0,53.8967,53.8967,53.8412,53.8491,7516.0
2017-11-21 11:45:00,67.94,67.94,67.85,67.92,38280.0,53.8491,53.8491,53.7778,53.8333,38280.0
2017-11-21 11:50:00,67.92,67.99,67.9,67.99,30427.0,53.8333,53.8887,53.8174,53.8887,30427.0
2017-11-21 11:55:00,67.99,67.99,67.81,67.83,38294.0,53.8887,53.8887,53.7461,53.7619,38294.0
2017-11-21 12:00:00,67.81,67.85,67.79,67.84,51074.0,53.7461,53.7778,53.7302,53.7698,51074.0
2017-11-21 12:05:00,67.84,67.9,67.84,67.88,13540.0,53.7698,53.8174,53.7698,53.8015,13540.0
2017-11-21 12:10:00,67.88,67.93,67.85,67.92,11747.0,53.8015,53.8412,53.7778,53.8333,11747.0
2017-11-21 12:15:00,67.92,67.93,67.89,67.93,20421.0,53.8333,53.8412,53.8095,53.8412,20421.0
2017-11-21 12:20:00,67.93,67.97,67.91,67.97,14769.0,53.8412,53.8729,53.8253,53.8729,14769.0
2017-11-21 12:25:00,67.97,67.98,67.94,67.97,11668.0,53.8729,53.8808,53.8491,53.8729,11668.0
2017-11-21 12:30:00,67.97,67.98,67.94,67.95,11906.0,53.8729,53.8808,53.8491,53.857,11906.0
2017-11-21 12:35:00,67.95,67.97,67.89,67.9,17192.0,53.857,53.8729,53.8095,53.8174,17192.0
2017-11-21 12:40:00,67.89,68.01,67.89,68.0,29016.0,53.8095,53.9046,53.8095,53.8967,29016.0
2017-11-21 12:45:00,67.98,67.99,67.93,67.98,11720.0,53.8808,53.8887,53.8412,53.8808,11720.0
2017-11-21 12:50:00,67.98,67.99,67.94,67.97,13011.0,53.8808,53.8887,53.8491,53.8729,13011.0
2017-11-21 12:55:00,67.97,68.01,67.94,67.94,16771.0,53.8729,53.9046,53.8491,53.8491,16771.0
2017-11-21 13:00:00,67.93,67.99,67.92,67.96,10220.0,53.8412,53.8887,53.8333,53.865,10220.0
2017-11-21 13:05:00,67.95,67.97,67.89,67.9,12204.0,53.857,53.8729,53.8095,53.8174,12204.0
2017-11-21 13:10:00,67.9,67.9,67.79,67.81,39769.0,53.8174,53.8174,53.7302,53.7461,39769.0
2017-11-21 13:15:00,67.81,67.92,67.81,67.92,9306.0,53.7461,53.8333,53.7461,53.8333,9306.0
2017-11-21 13:20:00,67.92,67.92,67.88,67.92,19810.0,53.8333,53.8333,53.8015,53.8333,19810.0
2017-11-21 13:25:00,67.92,67.92,67.88,67.91,15599.0,53.8333,53.8333,53.8015,53.8253,15599.0
2017-11-21 13:30:00,67.92,67.93,67.87,67.9,22423.0,53.8333,53.8412,53.7936,53.8174,22423.0
2017-11-21 13:35:00,67.9,67.92,67.88,67.89,21264.0,53.8174,53.8333,53.8015,53.8095,21264.0
2017-11-21 13:40:00,67.9,67.92,67.88,67.9,20927.0,53.8174,53.8333,53.8015,53.8174,20927.0
2017-11-21 13:45:00,67.9,67.94,67.88,67.91,21117.0,53.8174,53.8491,53.8015,53.8253,21117.0
2017-11-21 13:50:00,67.91,67.91,67.86,67.9,27689.0,53.8253,53.8253,53.7857,53.8174,27689.0
2017-11-21 13:55:00,67.9,67.9,67.87,67.88,22477.0,53.8174,53.8174,53.7936,53.8015,22477.0
2017-11-21 14:00:00,67.88,67.88,67.85,67.87,18695.0,53.8015,53.8015,53.7778,53.7936,18695.0
2017-11-21 14:05:00,67.87,67.91,67.85,67.86,65436.0,53.7936,53.8253,53.7778,53.7857,65436.0
2017-11-21 14:10:00,67.87,67.91,67.85,67.88,37816.0,53.7936,53.8253,53.7778,53.8015,37816.0
2017-11-21 14:15:00,67.87,67.89,67.83,67.85,13797.0,53.7936,53.8095,53.7619,53.7778,13797.0
2017-11-21 14:20:00,67.84,67.85,67.82,67.84,16362.0,53.7698,53.7778,53.754,53.7698,16362.0
2017-11-21 14:25:00,67.84,67.88,67.83,67.88,19113.0,53.7698,53.8015,53.7619,53.8015,19113.0
2017-11-21 14:30:00,67.88,67.91,67.86,67.87,183417.0,53.8015,53.8253,53.7857,53.7936,183417.0
2017-11-21 14:35:00,67.89,67.92,67.88,67.91,17623.0,53.8095,53.8333,53.8015,53.8253,17623.0
2017-11-21 14:40:00,67.92,67.96,67.9,67.94,10706.0,53.8333,53.865,53.8174,53.8491,10706.0
2017-11-21 14:45:00,67.94,67.95,67.91,67.94,9384.0,53.8491,53.857,53.8253,53.8491,9384.0
2017-11-21 14:50:00,67.94,67.95,67.93,67.95,10830.0,53.8491,53.857,53.8412,53.857,10830.0
2017-11-21 14:55:00,67.94,68.01,67.93,68.01,17528.0,53.8491,53.9046,53.8412,53.9046,17528.0
2017-11-21 15:00:00,68.0,68.01,67.95,67.97,18735.0,53.8967,53.9046,53.857,53.8729,18735.0
2017-11-21 15:05:00,67.97,67.98,67.92,67.92,30365.0,53.8729,53.8808,53.8333,53.8333,30365.0
2017-11-21 15:10:00,67.92,67.93,67.89,67.92,29847.0,53.8333,53.8412,53.8095,53.8333,29847.0
2017-11-21 15:15:00,67.92,67.95,67.89,67.91,35814.0,53.8333,53.857,53.8095,53.8253,35814.0
2017-11-21 15:20:00,67.91,67.91,67.86,67.86,19330.0,53.8253,53.8253,53.7857,53.7857,19330.0
2017-11-21 15:25:00,67.87,67.87,67.84,67.85,11117.0,53.7936,53.7936,53.7698,53.7778,11117.0
2017-11-21 15:30:00,67.86,67.89,67.81,67.82,46569.0,53.7857,53.8095,53.7461,53.754,46569.0
2017-11-21 15:35:00,67.83,67.84,67.79,67.83,34427.0,53.7619,53.7698,53.7302,53.7619,34427.0
2017-11-21 15:40:00,67.84,67.85,67.82,67.84,25075.0,53.7698,53.7778,53.754,53.7698,25075.0
2017-11-21 15:45:00,67.84,67.85,67.75,67.75,41664.0,53.7698,53.7778,53.6985,53.6985,41664.0
2017-11-21 15:50:00,67.76,67.77,67.72,67.77,173555.0,53.7064,53.7144,53.6747,53.7144,173555.0
2017-11-21 15:55:00,67.77,67.88,67.77,67.88,138636.0,53.7144,53.8015,53.7144,53.8015,138636.0
2017-11-22 09:30:00,68.18,68.41,68.11,68.32,124773.0,54.0393,54.2216,53.9838,54.1503,124773.0
2017-11-22 09:35:00,68.34,68.36,68.14,68.16,29954.0,54.1661,54.182,54.0076,54.0235,29954.0
2017-11-22 09:40:00,68.17,68.32,68.17,68.24,32474.0,54.0314,54.1503,54.0314,54.0869,32474.0
2017-11-22 09:45:00,68.23,68.27,68.18,68.26,23080.0,54.079,54.1107,54.0393,54.1027,23080.0
2017-11-22 09:50:00,68.27,68.29,68.2,68.27,50270.0,54.1107,54.1265,54.0552,54.1107,50270.0
2017-11-22 09:55:00,68.29,68.39,68.22,68.25,72354.0,54.1265,54.2058,54.071,54.0948,72354.0
2017-11-22 10:00:00,68.24,68.25,68.18,68.21,18274.0,54.0869,54.0948,54.0393,54.0631,18274.0
2017-11-22 10:05:00,68.21,68.22,68.12,68.14,18521.0,54.0631,54.071,53.9918,54.0076,18521.0
2017-11-22 10:10:00,68.14,68.3,68.14,68.29,32899.0,54.0076,54.1344,54.0076,54.1265,32899.0
2017-11-22 10:15:00,68.28,68.28,68.2,68.23,29510.0,54.1186,54.1186,54.0552,54.079,29510.0
2017-11-22 10:20:00,68.23,68.25,68.21,68.24,18816.0,54.079,54.0948,54.0631,54.0869,18816.0
2017-11-22 10:25:00,68.24,68.24,68.19,68.19,17628.0,54.0869,54.0869,54.0473,54.0473,17628.0
2017-11-22 10:30:00,68.19,68.22,68.09,68.18,46644.0,54.0473,54.071,53.968,54.0393,46644.0
2017-11-22 10:35:00,68.17,68.19,68.12,68.17,42948.0,54.0314,54.0473,53.9918,54.0314,42948.0
2017-11-22 10:40:00,68.18,68.2,68.12,68.17,66988.0,54.0393,54.0552,53.9918,54.0314,66988.0
2017-11-22 10:45:00,68.16,68.27,68.15,68.18,44694.0,54.0235,54.1107,54.0156,54.0393,44694.0
2017-11-22 10:50:00,68.17,68.18,68.14,68.17,13706.0,54.0314,54.0393,54.0076,54.0314,13706.0
2017-11-22 10:55:00,68.17,68.18,68.14,68.16,35288.0,54.0314,54.0393,54.0076,54.0235,35288.0
2017-11-22 11:00:00,68.18,68.2,68.14,68.17,17362.0,54.0393,54.0552,54.0076,54.0314,17362.0
2017-11-22 11:05:00,68.17,68.2,68.15,68.19,20870.0,54.0314,54.0552,54.0156,54.0473,20870.0
2017-11-22 11:10:00,68.17,68.17,68.12,68.15,13930.0,54.0314,54.0314,53.9918,54.0156,13930.0
2017-11-22 11:15:00,68.16,68.18,68.09,68.1,8724.0,54.0235,54.0393,53.968,53.9759,8724.0
2017-11-22 11:20:00,68.1,68.16,68.1,68.14,10699.0,53.9759,54.0235,53.9759,54.0076,10699.0
2017-11-22 11:25:00,68.13,68.14,68.08,68.14,16507.0,53.9997,54.0076,53.9601,54.0076,16507.0
2017-11-22 11:30:00,68.14,68.21,68.14,68.19,20344.0,54.0076,54.0631,54.0076,54.0473,20344.0
2017-11-22 11:35:00,68.2,68.28,68.19,68.27,19153.0,54.0552,54.1186,54.0473,54.1107,19153.0
2017-11-22 11:40:00,68.27,68.28,68.2,68.22,14912.0,54.1107,54.1186,54.0552,54.071,14912.0
2017-11-22 11:45:00,68.22,68.26,68.21,68.25,12737.0,54.071,54.1027,54.0631,54.0948,12737.0
2017-11-22 11:50:00,68.25,68.26,68.22,68.22,21182.0,54.0948,54.1027,54.071,54.071,21182.0
2017-11-22 11:55:00,68.22,68.24,68.21,68.22,11102.0,54.071,54.0869,54.0631,54.071,11102.0
2017-11-22 12:00:00,68.23,68.24,68.2,68.21,12345.0,54.079,54.0869,54.0552,54.0631,12345.0
2017-11-22 12:05:00,68.22,68.24,68.19,68.2,12634.0,54.071,54.0869,54.0473,54.0552,12634.0
2017-11-22 12:10:00,68.2,68.2,68.12,68.13,7900.0,54.0552,54.0552,53.9918,53.9997,7900.0
2017-11-22 12:15:00,68.14,68.15,68.08,68.14,15220.0,54.0076,54.0156,53.9601,54.0076,15220.0
2017-11-22 12:20:00,68.13,68.15,68.09,68.1,8216.0,53.9997,54.0156,53.968,53.9759,8216.0
2017-11-22 12:25:00,68.1,68.11,68.09,68.1,6103.0,53.9759,53.9838,53.968,53.9759,6103.0
2017-11-22 12:30:00,68.09,68.11,68.09,68.11,14673.0,53.968,53.9838,53.968,53.9838,14673.0
2017-11-22 12:35:00,68.12,68.14,68.11,68.14,8852.0,53.9918,54.0076,53.9838,54.0076,8852.0
2017-11-22 12:40:00,68.14,68.14,68.1,68.11,9028.0,54.0076,54.0076,53.9759,53.9838,9028.0
2017-11-22 12:45:00,68.11,68.12,68.09,68.1,22434.0,53.9838,53.9918,53.968,53.9759,22434.0
2017-11-22 12:50:00,68.1,68.15,68.09,68.15,11573.0,53.9759,54.0156,53.968,54.0156,11573.0
2017-11-22 12:55:00,68.14,68.16,68.12,68.13,10355.0,54.0076,54.0235,53.9918,53.9997,10355.0
2017-11-22 13:00:00,68.13,68.14,68.1,68.11,14891.0,53.9997,54.0076,53.9759,53.9838,14891.0
2017-11-22 13:05:00,68.11,68.14,68.11,68.12,5780.0,53.9838,54.0076,53.9838,53.9918,5780.0
2017-11-22 13:10:00,68.13,68.14,68.11,68.12,8212.0,53.9997,54.0076,53.9838,53.9918,8212.0
2017-11-22 13:15:00,68.12,68.13,68.09,68.09,9812.0,53.9918,53.9997,53.968,53.968,9812.0
2017-11-22 13:20:00,68.1,68.12,68.1,68.1,10561.0,53.9759,53.9918,53.9759,53.9759,10561.0
2017-11-22 13:25:00,68.11,68.23,68.1,68.23,13775.0,53.9838,54.079,53.9759,54.079,13775.0
2017-11-22 13:30:00,68.24,68.28,68.21,68.23,21312.0,54.0869,54.1186,54.0631,54.079,21312.0
2017-11-22 13:35:00,68.23,68.24,68.19,68.21,16592.0,54.079,54.0869,54.0473,54.0631,16592.0
2017-11-22 13:40:00,68.2,68.22,68.17,68.22,10438.0,54.0552,54.071,54.0314,54.071,10438.0
2017-11-22 13:45:00,68.22,68.24,68.21,68.21,9391.0,54.071,54.0869,54.0631,54.0631,9391.0
2017-11-22 13:50:00,68.21,68.24,68.21,68.23,11982.0,54.0631,54.0869,54.0631,54.079,11982.0
2017-11-22 13:55:00,68.23,68.29,68.23,68.28,13470.0,54.079,54.1265,54.079,54.1186,13470.0
2017-11-22 14:00:00,68.28,68.31,68.28,68.3,20722.0,54.1186,54.1424,54.1186,54.1344,20722.0
2017-11-22 14:05:00,68.3,68.3,68.24,68.24,56313.0,54.1344,54.1344,54.0869,54.0869,56313.0
2017-11-22 14:10:00,68.25,68.26,68.23,68.25,60343.0,54.0948,54.1027,54.079,54.0948,60343.0
2017-11-22 14:15:00,68.25,68.3,68.24,68.3,52441.0,54.0948,54.1344,54.0869,54.1344,52441.0
2017-11-22 14:20:00,68.3,68.33,68.24,68.25,29188.0,54.1344,54.1582,54.0869,54.0948,29188.0
2017-11-22 14:25:00,68.25,68.27,68.22,68.27,17047.0,54.0948,54.1107,54.071,54.1107,17047.0
2017-11-22 14:30:00,68.27,68.27,68.24,68.26,21565.0,54.1107,54.1107,54.0869,54.1027,21565.0
2017-11-22 14:35:00,68.27,68.28,68.24,68.26,15802.0,54.1107,54.1186,54.0869,54.1027,15802.0
2017-11-22 14:40:00,68.26,68.28,68.24,68.28,25828.0,54.1027,54.1186,54.0869,54.1186,25828.0
2017-11-22 14:45:00,68.28,68.3,68.23,68.27,18580.0,54.1186,54.1344,54.079,54.1107,18580.0
2017-11-22 14:50:00,68.27,68.28,68.25,68.26,19861.0,54.1107,54.1186,54.0948,54.1027,19861.0
2017-11-22 14:55:00,68.26,68.26,68.23,68.24,14512.0,54.1027,54.1027,54.079,54.0869,14512.0
2017-11-22 15:00:00,68.24,68.26,68.24,68.24,8149.0,54.0869,54.1027,54.0869,54.0869,8149.0
2017-11-22 15:05:00,68.25,68.26,68.22,68.23,30232.0,54.0948,54.1027,54.071,54.079,30232.0
2017-11-22 15:10:00,68.23,68.25,68.22,68.24,17436.0,54.079,54.0948,54.071,54.0869,17436.0
2017-11-22 15:15:00,68.23,68.27,68.23,68.26,26447.0,54.079,54.1107,54.079,54.1027,26447.0
2017-11-22 15:20:00,68.26,68.27,68.23,68.24,16386.0,54.1027,54.1107,54.079,54.0869,16386.0
2017-11-22 15:25:00,68.24,68.27,68.22,68.27,26819.0,54.0869,54.1107,54.071,54.1107,26819.0
2017-11-22 15:30:00,68.27,68.27,68.21,68.23,39927.0,54.1107,54.1107,54.0631,54.079,39927.0
2017-11-22 15:35:00,68.23,68.32,68.23,68.3,20194.0,54.079,54.1503,54.079,54.1344,20194.0
2017-11-22 15:40:00,68.29,68.3,68.26,68.28,26355.0,54.1265,54.1344,54.1027,54.1186,26355.0
2017-11-22 15:45:00,68.28,68.29,68.24,68.25,26447.0,54.1186,54.1265,54.0869,54.0948,26447.0
2017-11-22 15:50:00,68.25,68.27,68.24,68.27,47017.0,54.0948,54.1107,54.0869,54.1107,47017.0
2017-11-22 15:55:00,68.27,68.28,68.25,68.25,163605.0,54.1107,54.1186,54.0948,54.0948,163605.0
2017-11-24 09:30:00,68.45,68.58,68.42,68.47,31953.0,54.2533,54.3564,54.2296,54.2692,31953.0
2017-11-24 09:35:00,68.46,68.64,68.4,68.54,25374.0,54.2613,54.4039,54.2137,54.3247,25374.0
2017-11-24 09:40:00,68.55,68.57,68.47,68.48,12962.0,54.3326,54.3484,54.2692,54.2771,12962.0
2017-11-24 09:45:00,68.47,68.55,68.45,68.48,15755.0,54.2692,54.3326,54.2533,54.2771,15755.0
2017-11-24 09:50:00,68.48,68.63,68.46,68.5,118631.0,54.2771,54.396,54.2613,54.293,118631.0
2017-11-24 09:55:00,68.48,68.56,68.47,68.55,24581.0,54.2771,54.3405,54.2692,54.3326,24581.0
2017-11-24 10:00:00,68.54,68.56,68.46,68.55,26920.0,54.3247,54.3405,54.2613,54.3326,26920.0
2017-11-24 10:05:00,68.54,68.56,68.46,68.48,15873.0,54.3247,54.3405,54.2613,54.2771,15873.0
2017-11-24 10:10:00,68.48,68.55,68.48,68.52,15414.0,54.2771,54.3326,54.2771,54.3088,15414.0
2017-11-24 10:15:00,68.53,68.55,68.5,68.51,14375.0,54.3167,54.3326,54.293,54.3009,14375.0
2017-11-24 10:20:00,68.52,68.56,68.52,68.55,32457.0,54.3088,54.3405,54.3088,54.3326,32457.0
2017-11-24 10:25:00,68.54,68.59,68.54,68.56,12954.0,54.3247,54.3643,54.3247,54.3405,12954.0
2017-11-24 10:30:00,68.56,68.58,68.51,68.51,7993.0,54.3405,54.3564,54.3009,54.3009,7993.0
2017-11-24 10:35:00,68.52,68.54,68.5,68.54,13761.0,54.3088,54.3247,54.293,54.3247,13761.0
2017-11-24 10:40:00,68.54,68.55,68.46,68.49,16342.0,54.3247,54.3326,54.2613,54.285,16342.0
2017-11-24 10:45:00,68.48,68.54,68.44,68.53,23557.0,54.2771,54.3247,54.2454,54.3167,23557.0
2017-11-24 10:50:00,68.53,68.55,68.49,68.51,9919.0,54.3167,54.3326,54.285,54.3009,9919.0
2017-11-24 10:55:00,68.51,68.51,68.45,68.45,6460.0,54.3009,54.3009,54.2533,54.2533,6460.0
2017-11-24 11:00:00,68.47,68.52,68.44,68.48,29859.0,54.2692,54.3088,54.2454,54.2771,29859.0
2017-11-24 11:05:00,68.48,68.52,68.45,68.52,28081.0,54.2771,54.3088,54.2533,54.3088,28081.0
2017-11-24 11:10:00,68.52,68.57,68.52,68.53,37124.0,54.3088,54.3484,54.3088,54.3167,37124.0
2017-11-24 11:15:00,68.53,68.54,68.51,68.53,20531.0,54.3167,54.3247,54.3009,54.3167,20531.0
2017-11-24 11:20:00,68.53,68.54,68.51,68.53,4917.0,54.3167,54.3247,54.3009,54.3167,4917.0
2017-11-24 11:25:00,68.53,68.53,68.48,68.48,13568.0,54.3167,54.3167,54.2771,54.2771,13568.0
2017-11-24 11:30:00,68.48,68.53,68.45,68.48,33709.0,54.2771,54.3167,54.2533,54.2771,33709.0
2017-11-24 11:35:00,68.49,68.53,68.49,68.51,4890.0,54.285,54.3167,54.285,54.3009,4890.0
2017-11-24 11:40:00,68.51,68.52,68.49,68.52,3715.0,54.3009,54.3088,54.285,54.3088,3715.0
2017-11-24 11:45:00,68.52,68.52,68.49,68.49,7940.0,54.3088,54.3088,54.285,54.285,7940.0
2017-11-24 11:50:00,68.48,68.54,68.47,68.53,30817.0,54.2771,54.3247,54.2692,54.3167,30817.0
2017-11-24 11:55:00,68.53,68.55,68.52,68.54,9757.0,54.3167,54.3326,54.3088,54.3247,9757.0
2017-11-24 12:00:00,68.54,68.56,68.52,68.53,24434.0,54.3247,54.3405,54.3088,54.3167,24434.0
2017-11-24 12:05:00,68.54,68.55,68.51,68.52,27264.0,54.3247,54.3326,54.3009,54.3088,27264.0
2017-11-24 12:10:00,68.52,68.54,68.52,68.52,13638.0,54.3088,54.3247,54.3088,54.3088,13638.0
2017-11-24 12:15:00,68.53,68.54,68.51,68.52,4737.0,54.3167,54.3247,54.3009,54.3088,4737.0
2017-11-24 12:20:00,68.52,68.52,68.47,68.5,17300.0,54.3088,54.3088,54.2692,54.293,17300.0
2017-11-24 12:25:00,68.49,68.52,68.46,68.49,33116.0,54.285,54.3088,54.2613,54.285,33116.0
2017-11-24 12:30:00,68.48,68.5,68.45,68.49,42735.0,54.2771,54.293,54.2533,54.285,42735.0
2017-11-24 12:35:00,68.49,68.52,68.46,68.52,23709.0,54.285,54.3088,54.2613,54.3088,23709.0
2017-11-24 12:40:00,68.52,68.52,68.47,68.48,28403.0,54.3088,54.3088,54.2692,54.2771,28403.0
2017-11-24 12:45:00,68.47,68.52,68.47,68.48,32623.0,54.2692,54.3088,54.2692,54.2771,32623.0
2017-11-24 12:50:00,68.48,68.51,68.44,68.44,47682.0,54.2771,54.3009,54.2454,54.2454,47682.0
2017-11-24 12:55:00,68.45,68.46,68.44,68.44,76840.0,54.2533,54.2613,54.2454,54.2454,76840.0
2017-11-27 09:30:00,68.17,68.42,68.17,68.26,49692.0,54.0314,54.2296,54.0314,54.1027,49692.0
2017-11-27 09:35:00,68.28,68.3,68.24,68.24,13760.0,54.1186,54.1344,54.0869,54.0869,13760.0
2017-11-27 09:40:00,68.23,68.27,68.11,68.17,68323.0,54.079,54.1107,53.9838,54.0314,68323.0
2017-11-27 09:45:00,68.16,68.22,68.12,68.14,25962.0,54.0235,54.071,53.9918,54.0076,25962.0
2017-11-27 09:50:00,68.15,68.15,67.98,68.02,69064.0,54.0156,54.0156,53.8808,53.9125,69064.0
2017-11-27 09:55:00,68.0,68.1,67.98,68.05,34324.0,53.8967,53.9759,53.8808,53.9363,34324.0
2017-11-27 10:00:00,68.05,68.09,67.99,68.01,40182.0,53.9363,53.968,53.8887,53.9046,40182.0
2017-11-27 10:05:00,68.02,68.03,67.89,67.89,44034.0,53.9125,53.9204,53.8095,53.8095,44034.0
2017-11-27 10:10:00,67.88,67.98,67.84,67.97,29516.0,53.8015,53.8808,53.7698,53.8729,29516.0
2017-11-27 10:15:00,67.98,68.01,67.92,67.99,65088.0,53.8808,53.9046,53.8333,53.8887,65088.0
2017-11-27 10:20:00,67.99,68.02,67.98,68.0,43227.0,53.8887,53.9125,53.8808,53.8967,43227.0
2017-11-27 10:25:00,67.99,68.01,67.98,67.99,66726.0,53.8887,53.9046,53.8808,53.8887,66726.0
2017-11-27 10:30:00,67.99,68.0,67.98,68.0,22117.0,53.8887,53.8967,53.8808,53.8967,22117.0
2017-11-27 10:35:00,68.0,68.03,67.98,68.0,47294.0,53.8967,53.9204,53.8808,53.8967,47294.0
2017-11-27 10:40:00,68.0,68.02,67.97,67.98,40359.0,53.8967,53.9125,53.8729,53.8808,40359.0
2017-11-27 10:45:00,67.99,68.01,67.96,67.97,35798.0,53.8887,53.9046,53.865,53.8729,35798.0
2017-11-27 10:50:00,67.97,68.0,67.97,68.0,31217.0,53.8729,53.8967,53.8729,53.8967,31217.0
2017-11-27 10:55:00,68.0,68.03,67.98,68.01,61648.0,53.8967,53.9204,53.8808,53.9046,61648.0
2017-11-27 11:00:00,68.0,68.11,68.0,68.08,24010.0,53.8967,53.9838,53.8967,53.9601,24010.0
2017-11-27 11:05:00,68.08,68.09,68.02,68.07,46763.0,53.9601,53.968,53.9125,53.9521,46763.0
2017-11-27 11:10:00,68.08,68.09,68.04,68.05,38494.0,53.9601,53.968,53.9284,53.9363,38494.0
2017-11-27 11:15:00,68.05,68.06,68.02,68.03,29550.0,53.9363,53.9442,53.9125,53.9204,29550.0
2017-11-27 11:20:00,68.03,68.07,68.02,68.05,24101.0,53.9204,53.9521,53.9125,53.9363,24101.0
2017-11-27 11:25:00,68.06,68.07,68.02,68.03,25041.0,53.9442,53.9521,53.9125,53.9204,25041.0
2017-11-27 11:30:00,68.02,68.05,68.01,68.03,31008.0,53.9125,53.9363,53.9046,53.9204,31008.0
2017-11-27 11:35:00,68.04,68.04,68.01,68.04,36181.0,53.9284,53.9284,53.9046,53.9284,36181.0
2017-11-27 11:40:00,68.05,68.05,68.0,68.01,42214.0,53.9363,53.9363,53.8967,53.9046,42214.0
2017-11-27 11:45:00,68.0,68.02,67.98,68.02,36308.0,53.8967,53.9125,53.8808,53.9125,36308.0
2017-11-27 11:50:00,68.02,68.04,68.01,68.03,89628.0,53.9125,53.9284,53.9046,53.9204,89628.0
2017-11-27 11:55:00,68.02,68.03,68.0,68.01,24092.0,53.9125,53.9204,53.8967,53.9046,24092.0
2017-11-27 12:00:00,68.01,68.03,68.0,68.02,35729.0,53.9046,53.9204,53.8967,53.9125,35729.0
2017-11-27 12:05:00,68.01,68.03,67.99,68.01,77551.0,53.9046,53.9204,53.8887,53.9046,77551.0
2017-11-27 12:10:00,68.0,68.03,68.0,68.02,39820.0,53.8967,53.9204,53.8967,53.9125,39820.0
2017-11-27 12:15:00,68.01,68.03,67.99,68.0,136135.0,53.9046,53.9204,53.8887,53.8967,136135.0
2017-11-27 12:20:00,68.0,68.03,67.93,67.93,223042.0,53.8967,53.9204,53.8412,53.8412,223042.0
2017-11-27 12:25:00,67.92,67.92,67.66,67.72,87154.0,53.8333,53.8333,53.6272,53.6747,87154.0
2017-11-27 12:30:00,67.73,67.86,67.73,67.85,36449.0,53.6827,53.7857,53.6827,53.7778,36449.0
2017-11-27 12:35:00,67.85,67.9,67.85,67.88,30548.0,53.7778,53.8174,53.7778,53.8015,30548.0
2017-11-27 12:40:00,67.88,67.91,67.86,67.89,25650.0,53.8015,53.8253,53.7857,53.8095,25650.0
2017-11-27 12:45:00,67.89,67.94,67.88,67.94,33452.0,53.8095,53.8491,53.8015,53.8491,33452.0
2017-11-27 12:50:00,67.94,68.07,67.93,68.06,56399.0,53.8491,53.9521,53.8412,53.9442,56399.0
2017-11-27 12:55:00,68.06,68.06,68.01,68.06,26193.0,53.9442,53.9442,53.9046,53.9442,26193.0
2017-11-27 13:00:00,68.06,68.1,68.06,68.1,20193.0,53.9442,53.9759,53.9442,53.9759,20193.0
2017-11-27 13:05:00,68.11,68.13,68.08,68.08,16273.0,53.9838,53.9997,53.9601,53.9601,16273.0
2017-11-27 13:10:00,68.09,68.15,68.09,68.15,7435.0,53.968,54.0156,53.968,54.0156,7435.0
2017-11-27 13:15:00,68.17,68.19,68.15,68.16,10609.0,54.0314,54.0473,54.0156,54.0235,10609.0
2017-11-27 13:20:00,68.17,68.18,68.15,68.16,11201.0,54.0314,54.0393,54.0156,54.0235,11201.0
2017-11-27 13:25:00,68.16,68.18,68.15,68.18,12033.0,54.0235,54.0393,54.0156,54.0393,12033.0
2017-11-27 13:30:00,68.18,68.18,68.15,68.17,13116.0,54.0393,54.0393,54.0156,54.0314,13116.0
2017-11-27 13:35:00,68.17,68.22,68.17,68.21,21956.0,54.0314,54.071,54.0314,54.0631,21956.0
2017-11-27 13:40:00,68.21,68.21,68.17,68.17,61117.0,54.0631,54.0631,54.0314,54.0314,61117.0
2017-11-27 13:45:00,68.17,68.18,68.16,68.17,40062.0,54.0314,54.0393,54.0235,54.0314,40062.0
2017-11-27 13:50:00,68.17,68.19,68.14,68.15,47156.0,54.0314,54.0473,54.0076,54.0156,47156.0
2017-11-27 13:55:00,68.15,68.18,68.14,68.14,43119.0,54.0156,54.0393,54.0076,54.0076,43119.0
2017-11-27 14:00:00,68.14,68.17,68.12,68.15,62805.0,54.0076,54.0314,53.9918,54.0156,62805.0
2017-11-27 14:05:00,68.15,68.15,67.96,68.0,235027.0,54.0156,54.0156,53.865,53.8967,235027.0
2017-11-27 14:10:00,67.99,68.0,67.93,67.99,50077.0,53.8887,53.8967,53.8412,53.8887,50077.0
2017-11-27 14:15:00,67.98,68.06,67.97,68.0,112321.0,53.8808,53.9442,53.8729,53.8967,112321.0
2017-11-27 14:20:00,68.01,68.03,67.95,68.0,29322.0,53.9046,53.9204,53.857,53.8967,29322.0
2017-11-27 14:25:00,68.01,68.02,67.96,67.99,29626.0,53.9046,53.9125,53.865,53.8887,29626.0
2017-11-27 14:30:00,68.0,68.04,67.99,68.04,13555.0,53.8967,53.9284,53.8887,53.9284,13555.0
2017-11-27 14:35:00,68.03,68.05,67.98,67.99,39784.0,53.9204,53.9363,53.8808,53.8887,39784.0
2017-11-27 14:40:00,67.99,68.05,67.99,68.04,13536.0,53.8887,53.9363,53.8887,53.9284,13536.0
2017-11-27 14:45:00,68.04,68.08,68.02,68.06,20607.0,53.9284,53.9601,53.9125,53.9442,20607.0
2017-11-27 14:50:00,68.05,68.07,68.04,68.05,10503.0,53.9363,53.9521,53.9284,53.9363,10503.0
2017-11-27 14:55:00,68.04,68.06,67.99,68.0,69022.0,53.9284,53.9442,53.8887,53.8967,69022.0
2017-11-27 15:00:00,67.99,68.01,67.97,67.97,34426.0,53.8887,53.9046,53.8729,53.8729,34426.0
2017-11-27 15:05:00,67.97,68.0,67.96,67.98,86640.0,53.8729,53.8967,53.865,53.8808,86640.0
2017-11-27 15:10:00,67.98,67.99,67.92,67.93,47327.0,53.8808,53.8887,53.8333,53.8412,47327.0
2017-11-27 15:15:00,67.92,67.96,67.9,67.92,36882.0,53.8333,53.865,53.8174,53.8333,36882.0
2017-11-27 15:20:00,67.92,67.94,67.9,67.93,51656.0,53.8333,53.8491,53.8174,53.8412,51656.0
2017-11-27 15:25:00,67.92,67.99,67.9,67.96,57484.0,53.8333,53.8887,53.8174,53.865,57484.0
2017-11-27 15:30:00,67.95,68.01,67.95,67.98,30400.0,53.857,53.9046,53.857,53.8808,30400.0
2017-11-27 15:35:00,67.99,68.0,67.96,67.98,40619.0,53.8887,53.8967,53.865,53.8808,40619.0
2017-11-27 15:40:00,67.98,68.01,67.97,68.0,61678.0,53.8808,53.9046,53.8729,53.8967,61678.0
2017-11-27 15:45:00,68.01,68.09,68.0,68.07,79266.0,53.9046,53.968,53.8967,53.9521,79266.0
2017-11-27 15:50:00,68.06,68.11,68.05,68.08,83407.0,53.9442,53.9838,53.9363,53.9601,83407.0
2017-11-27 15:55:00,68.08,68.1,68.05,68.08,249992.0,53.9601,53.9759,53.9363,53.9601,249992.0
2017-11-28 09:30:00,68.02,68.05,67.86,68.03,97780.0,53.9125,53.9363,53.7857,53.9204,97780.0
2017-11-28 09:35:00,68.01,68.12,67.96,68.07,36640.0,53.9046,53.9918,53.865,53.9521,36640.0
2017-11-28 09:40:00,68.06,68.23,68.02,68.22,305631.0,53.9442,54.079,53.9125,54.071,305631.0
2017-11-28 09:45:00,68.22,68.36,68.22,68.32,81519.0,54.071,54.182,54.071,54.1503,81519.0
2017-11-28 09:50:00,68.33,68.4,68.28,68.33,44479.0,54.1582,54.2137,54.1186,54.1582,44479.0
2017-11-28 09:55:00,68.33,68.36,68.28,68.32,45020.0,54.1582,54.182,54.1186,54.1503,45020.0
2017-11-28 10:00:00,68.33,68.37,68.31,68.33,75831.0,54.1582,54.1899,54.1424,54.1582,75831.0
2017-11-28 10:05:00,68.34,68.39,68.31,68.34,104016.0,54.1661,54.2058,54.1424,54.1661,104016.0
2017-11-28 10:10:00,68.34,68.39,68.31,68.38,60013.0,54.1661,54.2058,54.1424,54.1978,60013.0
2017-11-28 10:15:00,68.38,68.38,68.23,68.32,319764.0,54.1978,54.1978,54.079,54.1503,319764.0
2017-11-28 10:20:00,68.33,68.37,68.29,68.29,39293.0,54.1582,54.1899,54.1265,54.1265,39293.0
2017-11-28 10:25:00,68.29,68.33,68.28,68.29,20006.0,54.1265,54.1582,54.1186,54.1265,20006.0
2017-11-28 10:30:00,68.3,68.34,68.27,68.28,106457.0,54.1344,54.1661,54.1107,54.1186,106457.0
2017-11-28 10:35:00,68.28,68.38,68.24,68.34,129794.0,54.1186,54.1978,54.0869,54.1661,129794.0
2017-11-28 10:40:00,68.34,68.4,68.32,68.37,17946.0,54.1661,54.2137,54.1503,54.1899,17946.0
2017-11-28 10:45:00,68.37,68.38,68.31,68.34,17795.0,54.1899,54.1978,54.1424,54.1661,17795.0
2017-11-28 10:50:00,68.34,68.36,68.31,68.36,26505.0,54.1661,54.182,54.1424,54.182,26505.0
2017-11-28 10:55:00,68.36,68.44,68.36,68.43,30312.0,54.182,54.2454,54.182,54.2375,30312.0
2017-11-28 11:00:00,68.44,68.44,68.32,68.33,28350.0,54.2454,54.2454,54.1503,54.1582,28350.0
2017-11-28 11:05:00,68.33,68.37,68.27,68.28,50039.0,54.1582,54.1899,54.1107,54.1186,50039.0
2017-11-28 11:10:00,68.28,68.36,68.27,68.36,20415.0,54.1186,54.182,54.1107,54.182,20415.0
2017-11-28 11:15:00,68.36,68.4,68.33,68.39,18654.0,54.182,54.2137,54.1582,54.2058,18654.0
2017-11-28 11:20:00,68.38,68.38,68.34,68.37,15013.0,54.1978,54.1978,54.1661,54.1899,15013.0
2017-11-28 11:25:00,68.37,68.42,68.36,68.39,41093.0,54.1899,54.2296,54.182,54.2058,41093.0
2017-11-28 11:30:00,68.39,68.39,68.3,68.35,32593.0,54.2058,54.2058,54.1344,54.1741,32593.0
2017-11-28 11:35:00,68.34,68.45,68.34,68.45,27775.0,54.1661,54.2533,54.1661,54.2533,27775.0
2017-11-28 11:40:00,68.46,68.48,68.41,68.45,13844.0,54.2613,54.2771,54.2216,54.2533,13844.0
2017-11-28 11:45:00,68.45,68.51,68.45,68.49,42755.0,54.2533,54.3009,54.2533,54.285,42755.0
2017-11-28 11:50:00,68.48,68.56,68.48,68.52,10808.0,54.2771,54.3405,54.2771,54.3088,10808.0
2017-11-28 11:55:00,68.52,68.54,68.49,68.5,22379.0,54.3088,54.3247,54.285,54.293,22379.0
2017-11-28 12:00:00,68.5,68.56,68.48,68.53,22680.0,54.293,54.3405,54.2771,54.3167,22680.0
2017-11-28 12:05:00,68.54,68.58,68.53,68.58,12580.0,54.3247,54.3564,54.3167,54.3564,12580.0
2017-11-28 12:10:00,68.58,68.59,68.56,68.59,19171.0,54.3564,54.3643,54.3405,54.3643,19171.0
2017-11-28 12:15:00,68.58,68.6,68.56,68.58,19054.0,54.3564,54.3722,54.3405,54.3564,19054.0
2017-11-28 12:20:00,68.58,68.68,68.57,68.66,109403.0,54.3564,54.4356,54.3484,54.4198,109403.0
2017-11-28 12:25:00,68.67,68.71,68.61,68.65,30992.0,54.4277,54.4594,54.3801,54.4118,30992.0
2017-11-28 12:30:00,68.66,68.66,68.59,68.62,11719.0,54.4198,54.4198,54.3643,54.3881,11719.0
2017-11-28 12:35:00,68.63,68.67,68.62,68.63,10116.0,54.396,54.4277,54.3881,54.396,10116.0
2017-11-28 12:40:00,68.63,68.64,68.61,68.63,15081.0,54.396,54.4039,54.3801,54.396,15081.0
2017-11-28 12:45:00,68.63,68.63,68.6,68.63,12177.0,54.396,54.396,54.3722,54.396,12177.0
2017-11-28 12:50:00,68.63,68.64,68.62,68.63,19167.0,54.396,54.4039,54.3881,54.396,19167.0
2017-11-28 12:55:00,68.62,68.68,68.61,68.67,16353.0,54.3881,54.4356,54.3801,54.4277,16353.0
2017-11-28 13:00:00,68.67,68.76,68.67,68.75,27635.0,54.4277,54.499,54.4277,54.4911,27635.0
2017-11-28 13:05:00,68.74,68.79,68.74,68.75,25056.0,54.4832,54.5228,54.4832,54.4911,25056.0
2017-11-28 13:10:00,68.75,68.77,68.74,68.75,20452.0,54.4911,54.507,54.4832,54.4911,20452.0
2017-11-28 13:15:00,68.74,68.78,68.74,68.76,13318.0,54.4832,54.5149,54.4832,54.499,13318.0
2017-11-28 13:20:00,68.76,68.8,68.74,68.76,23123.0,54.499,54.5307,54.4832,54.499,23123.0
2017-11-28 13:25:00,68.76,68.77,68.74,68.76,67076.0,54.499,54.507,54.4832,54.499,67076.0
2017-11-28 13:30:00,68.75,68.79,68.75,68.79,32313.0,54.4911,54.5228,54.4911,54.5228,32313.0
2017-11-28 13:35:00,68.78,68.8,68.77,68.8,16110.0,54.5149,54.5307,54.507,54.5307,16110.0
2017-11-28 13:40:00,68.79,68.82,68.79,68.8,36904.0,54.5228,54.5466,54.5228,54.5307,36904.0
2017-11-28 13:45:00,68.8,68.8,68.75,68.76,26789.0,54.5307,54.5307,54.4911,54.499,26789.0
2017-11-28 13:50:00,68.76,68.76,68.73,68.74,22911.0,54.499,54.499,54.4753,54.4832,22911.0
2017-11-28 13:55:00,68.75,68.76,68.71,68.76,48354.0,54.4911,54.499,54.4594,54.499,48354.0
2017-11-28 14:00:00,68.76,68.78,68.74,68.76,36645.0,54.499,54.5149,54.4832,54.499,36645.0
2017-11-28 14:05:00,68.75,68.79,68.75,68.78,20435.0,54.4911,54.5228,54.4911,54.5149,20435.0
2017-11-28 14:10:00,68.78,68.85,68.78,68.83,28413.0,54.5149,54.5704,54.5149,54.5545,28413.0
2017-11-28 14:15:00,68.83,68.83,68.81,68.83,23311.0,54.5545,54.5545,54.5387,54.5545,23311.0
2017-11-28 14:20:00,68.83,68.83,68.82,68.83,27472.0,54.5545,54.5545,54.5466,54.5545,27472.0
2017-11-28 14:25:00,68.83,68.83,68.77,68.78,31750.0,54.5545,54.5545,54.507,54.5149,31750.0
2017-11-28 14:30:00,68.78,68.78,68.73,68.76,36533.0,54.5149,54.5149,54.4753,54.499,36533.0
2017-11-28 14:35:00,68.76,68.77,68.75,68.76,15584.0,54.499,54.507,54.4911,54.499,15584.0
2017-11-28 14:40:00,68.75,68.8,68.73,68.79,27906.0,54.4911,54.5307,54.4753,54.5228,27906.0
2017-11-28 14:45:00,68.8,68.81,68.75,68.76,34400.0,54.5307,54.5387,54.4911,54.499,34400.0
2017-11-28 14:50:00,68.75,68.8,68.74,68.8,38076.0,54.4911,54.5307,54.4832,54.5307,38076.0
2017-11-28 14:55:00,68.8,68.87,68.79,68.87,41851.0,54.5307,54.5862,54.5228,54.5862,41851.0
2017-11-28 15:00:00,68.86,68.86,68.8,68.81,66522.0,54.5783,54.5783,54.5307,54.5387,66522.0
2017-11-28 15:05:00,68.81,68.86,68.81,68.84,45539.0,54.5387,54.5783,54.5387,54.5624,45539.0
2017-11-28 15:10:00,68.84,68.86,68.83,68.85,24784.0,54.5624,54.5783,54.5545,54.5704,24784.0
2017-11-28 15:15:00,68.85,68.89,68.84,68.88,32830.0,54.5704,54.6021,54.5624,54.5941,32830.0
2017-11-28 15:20:00,68.87,68.91,68.87,68.89,34985.0,54.5862,54.6179,54.5862,54.6021,34985.0
2017-11-28 15:25:00,68.89,68.9,68.86,68.88,27552.0,54.6021,54.61,54.5783,54.5941,27552.0
2017-11-28 15:30:00,68.88,68.9,68.86,68.88,48852.0,54.5941,54.61,54.5783,54.5941,48852.0
2017-11-28 15:35:00,68.89,68.9,68.87,68.88,70749.0,54.6021,54.61,54.5862,54.5941,70749.0
2017-11-28 15:40:00,68.88,68.91,68.87,68.9,86167.0,54.5941,54.6179,54.5862,54.61,86167.0
2017-11-28 15:45:00,68.9,68.93,68.89,68.9,70887.0,54.61,54.6338,54.6021,54.61,70887.0
2017-11-28 15:50:00,68.9,68.91,68.88,68.89,81368.0,54.61,54.6179,54.5941,54.6021,81368.0
2017-11-28 15:55:00,68.89,68.98,68.86,68.95,313639.0,54.6021,54.6734,54.5783,54.6496,313639.0
2017-11-29 09:30:00,68.74,68.79,68.59,68.65,56684.0,54.4832,54.5228,54.3643,54.4118,56684.0
2017-11-29 09:35:00,68.65,68.71,68.5,68.71,35371.0,54.4118,54.4594,54.293,54.4594,35371.0
2017-11-29 09:40:00,68.71,68.85,68.68,68.71,34888.0,54.4594,54.5704,54.4356,54.4594,34888.0
2017-11-29 09:45:00,68.7,68.81,68.69,68.73,42060.0,54.4515,54.5387,54.4436,54.4753,42060.0
2017-11-29 09:50:00,68.74,68.8,68.73,68.76,65556.0,54.4832,54.5307,54.4753,54.499,65556.0
2017-11-29 09:55:00,68.75,68.82,68.75,68.8,65177.0,54.4911,54.5466,54.4911,54.5307,65177.0
2017-11-29 10:00:00,68.79,68.86,68.77,68.78,45218.0,54.5228,54.5783,54.507,54.5149,45218.0
2017-11-29 10:05:00,68.77,68.85,68.75,68.83,41970.0,54.507,54.5704,54.4911,54.5545,41970.0
2017-11-29 10:10:00,68.83,68.85,68.76,68.81,35777.0,54.5545,54.5704,54.499,54.5387,35777.0
2017-11-29 10:15:00,68.81,68.97,68.77,68.97,47924.0,54.5387,54.6655,54.507,54.6655,47924.0
2017-11-29 10:20:00,68.96,69.18,68.95,69.17,53402.0,54.6576,54.8319,54.6496,54.824,53402.0
2017-11-29 10:25:00,69.18,69.25,69.07,69.12,40852.0,54.8319,54.8874,54.7447,54.7844,40852.0
2017-11-29 10:30:00,69.05,69.1,68.95,69.06,21713.0,54.7289,54.7685,54.6496,54.7368,21713.0
2017-11-29 10:35:00,69.06,69.15,69.05,69.12,20967.0,54.7368,54.8081,54.7289,54.7844,20967.0
2017-11-29 10:40:00,69.12,69.2,69.1,69.17,25214.0,54.7844,54.8478,54.7685,54.824,25214.0
2017-11-29 10:45:00,69.18,69.39,69.18,69.36,35176.0,54.8319,54.9984,54.8319,54.9746,35176.0
2017-11-29 10:50:00,69.35,69.39,69.28,69.28,30710.0,54.9667,54.9984,54.9112,54.9112,30710.0
2017-11-29 10:55:00,69.26,69.35,69.21,69.26,38474.0,54.8953,54.9667,54.8557,54.8953,38474.0
2017-11-29 11:00:00,69.26,69.29,69.22,69.27,21345.0,54.8953,54.9191,54.8636,54.9033,21345.0
2017-11-29 11:05:00,69.29,69.32,69.14,69.17,34991.0,54.9191,54.9429,54.8002,54.824,34991.0
2017-11-29 11:10:00,69.16,69.21,69.12,69.2,32798.0,54.8161,54.8557,54.7844,54.8478,32798.0
2017-11-29 11:15:00,69.19,69.22,69.14,69.19,43289.0,54.8399,54.8636,54.8002,54.8399,43289.0
2017-11-29 11:20:00,69.19,69.24,69.0,69.02,90309.0,54.8399,54.8795,54.6893,54.7051,90309.0
2017-11-29 11:25:00,69.03,69.22,69.0,69.16,51436.0,54.713,54.8636,54.6893,54.8161,51436.0
2017-11-29 11:30:00,69.16,69.23,69.14,69.19,28545.0,54.8161,54.8716,54.8002,54.8399,28545.0
2017-11-29 11:35:00,69.2,69.23,69.15,69.16,45679.0,54.8478,54.8716,54.8081,54.8161,45679.0
2017-11-29 11:40:00,69.16,69.29,69.14,69.28,55688.0,54.8161,54.9191,54.8002,54.9112,55688.0
2017-11-29 11:45:00,69.27,69.29,69.15,69.17,25821.0,54.9033,54.9191,54.8081,54.824,25821.0
2017-11-29 11:50:00,69.17,69.24,69.16,69.23,23827.0,54.824,54.8795,54.8161,54.8716,23827.0
2017-11-29 11:55:00,69.21,69.27,69.16,69.22,34162.0,54.8557,54.9033,54.8161,54.8636,34162.0
2017-11-29 12:00:00,69.21,69.29,69.19,69.23,27498.0,54.8557,54.9191,54.8399,54.8716,27498.0
2017-11-29 12:05:00,69.23,69.25,69.15,69.23,29383.0,54.8716,54.8874,54.8081,54.8716,29383.0
2017-11-29 12:10:00,69.22,69.25,69.15,69.21,48612.0,54.8636,54.8874,54.8081,54.8557,48612.0
2017-11-29 12:15:00,69.22,69.24,69.15,69.17,17999.0,54.8636,54.8795,54.8081,54.824,17999.0
2017-11-29 12:20:00,69.17,69.21,69.15,69.2,27317.0,54.824,54.8557,54.8081,54.8478,27317.0
2017-11-29 12:25:00,69.2,69.32,69.17,69.17,33424.0,54.8478,54.9429,54.824,54.824,33424.0
2017-11-29 12:30:00,69.18,69.22,69.16,69.17,37043.0,54.8319,54.8636,54.8161,54.824,37043.0
2017-11-29 12:35:00,69.17,69.26,69.17,69.21,39531.0,54.824,54.8953,54.824,54.8557,39531.0
2017-11-29 12:40:00,69.21,69.27,69.19,69.26,20484.0,54.8557,54.9033,54.8399,54.8953,20484.0
2017-11-29 12:45:00,69.24,69.34,69.24,69.33,27172.0,54.8795,54.9587,54.8795,54.9508,27172.0
2017-11-29 12:50:00,69.34,69.4,69.31,69.39,41686.0,54.9587,55.0063,54.935,54.9984,41686.0
2017-11-29 12:55:00,69.39,69.4,69.29,69.3,17045.0,54.9984,55.0063,54.9191,54.927,17045.0
2017-11-29 13:00:00,69.31,69.36,69.28,69.33,15902.0,54.935,54.9746,54.9112,54.9508,15902.0
2017-11-29 13:05:00,69.33,69.38,69.3,69.34,19172.0,54.9508,54.9904,54.927,54.9587,19172.0
2017-11-29 13:10:00,69.34,69.36,69.31,69.33,23302.0,54.9587,54.9746,54.935,54.9508,23302.0
2017-11-29 13:15:00,69.32,69.37,69.31,69.36,28295.0,54.9429,54.9825,54.935,54.9746,28295.0
2017-11-29 13:20:00,69.36,69.38,69.35,69.36,23255.0,54.9746,54.9904,54.9667,54.9746,23255.0
2017-11-29 13:25:00,69.36,69.4,69.32,69.4,289989.0,54.9746,55.0063,54.9429,55.0063,289989.0
2017-11-29 13:30:00,69.4,69.46,69.37,69.38,99966.0,55.0063,55.0539,54.9825,54.9904,99966.0
2017-11-29 13:35:00,69.37,69.39,69.35,69.37,41104.0,54.9825,54.9984,54.9667,54.9825,41104.0
2017-11-29 13:40:00,69.37,69.41,69.35,69.38,39304.0,54.9825,55.0142,54.9667,54.9904,39304.0
2017-11-29 13:45:00,69.39,69.41,69.35,69.39,26538.0,54.9984,55.0142,54.9667,54.9984,26538.0
2017-11-29 13:50:00,69.39,69.46,69.38,69.44,28987.0,54.9984,55.0539,54.9904,55.038,28987.0
2017-11-29 13:55:00,69.44,69.47,69.4,69.44,74418.0,55.038,55.0618,55.0063,55.038,74418.0
2017-11-29 14:00:00,69.43,69.55,69.42,69.52,98951.0,55.0301,55.1252,55.0222,55.1014,98951.0
2017-11-29 14:05:00,69.52,69.62,69.52,69.6,27754.0,55.1014,55.1807,55.1014,55.1648,27754.0
2017-11-29 14:10:00,69.61,69.65,69.52,69.53,134622.0,55.1727,55.2044,55.1014,55.1093,134622.0
2017-11-29 14:15:00,69.54,69.59,69.51,69.58,36538.0,55.1173,55.1569,55.0935,55.149,36538.0
2017-11-29 14:20:00,69.58,69.72,69.58,69.72,224458.0,55.149,55.2599,55.149,55.2599,224458.0
2017-11-29 14:25:00,69.72,69.75,69.64,69.69,71828.0,55.2599,55.2837,55.1965,55.2362,71828.0
2017-11-29 14:30:00,69.69,69.72,69.67,69.71,35184.0,55.2362,55.2599,55.2203,55.252,35184.0
2017-11-29 14:35:00,69.72,69.77,69.71,69.73,50269.0,55.2599,55.2996,55.252,55.2679,50269.0
2017-11-29 14:40:00,69.73,69.76,69.7,69.7,40355.0,55.2679,55.2916,55.2441,55.2441,40355.0
2017-11-29 14:45:00,69.71,69.81,69.7,69.78,48863.0,55.252,55.3313,55.2441,55.3075,48863.0
2017-11-29 14:50:00,69.78,69.79,69.69,69.72,46430.0,55.3075,55.3154,55.2362,55.2599,46430.0
2017-11-29 14:55:00,69.72,69.73,69.65,69.72,41112.0,55.2599,55.2679,55.2044,55.2599,41112.0
2017-11-29 15:00:00,69.72,69.76,69.71,69.76,103201.0,55.2599,55.2916,55.252,55.2916,103201.0
2017-11-29 15:05:00,69.76,69.78,69.75,69.78,36482.0,55.2916,55.3075,55.2837,55.3075,36482.0
2017-11-29 15:10:00,69.77,69.81,69.76,69.81,61262.0,55.2996,55.3313,55.2916,55.3313,61262.0
2017-11-29 15:15:00,69.81,69.86,69.79,69.82,60173.0,55.3313,55.3709,55.3154,55.3392,60173.0
2017-11-29 15:20:00,69.81,69.84,69.8,69.81,32916.0,55.3313,55.355,55.3233,55.3313,32916.0
2017-11-29 15:25:00,69.81,69.84,69.79,69.83,68956.0,55.3313,55.355,55.3154,55.3471,68956.0
2017-11-29 15:30:00,69.83,69.84,69.8,69.84,70334.0,55.3471,55.355,55.3233,55.355,70334.0
2017-11-29 15:35:00,69.83,69.83,69.8,69.81,55565.0,55.3471,55.3471,55.3233,55.3313,55565.0
2017-11-29 15:40:00,69.81,69.86,69.8,69.85,75559.0,55.3313,55.3709,55.3233,55.363,75559.0
2017-11-29 15:45:00,69.86,69.88,69.85,69.87,87838.0,55.3709,55.3867,55.363,55.3788,87838.0
2017-11-29 15:50:00,69.87,69.88,69.85,69.85,105429.0,55.3788,55.3867,55.363,55.363,105429.0
2017-11-29 15:55:00,69.86,69.95,69.85,69.89,458637.0,55.3709,55.4422,55.363,55.3947,458637.0
2017-11-30 09:30:00,70.03,70.32,69.97,70.08,102475.0,55.5056,55.7355,55.4581,55.5453,102475.0
2017-11-30 09:35:00,70.18,70.42,70.18,70.3,38256.0,55.6245,55.8147,55.6245,55.7196,38256.0
2017-11-30 09:40:00,70.28,70.38,70.17,70.29,92820.0,55.7038,55.783,55.6166,55.7117,92820.0
2017-11-30 09:45:00,70.3,70.38,70.11,70.12,39803.0,55.7196,55.783,55.569,55.577,39803.0
2017-11-30 09:50:00,70.11,70.4,70.1,70.39,29270.0,55.569,55.7989,55.5611,55.791,29270.0
2017-11-30 09:55:00,70.39,70.45,70.34,70.41,21857.0,55.791,55.8385,55.7513,55.8068,21857.0
2017-11-30 10:00:00,70.41,70.43,70.27,70.43,30075.0,55.8068,55.8227,55.6959,55.8227,30075.0
2017-11-30 10:05:00,70.42,70.44,70.3,70.36,42486.0,55.8147,55.8306,55.7196,55.7672,42486.0
2017-11-30 10:10:00,70.37,70.37,70.28,70.34,88250.0,55.7751,55.7751,55.7038,55.7513,88250.0
2017-11-30 10:15:00,70.33,70.35,70.17,70.22,392581.0,55.7434,55.7593,55.6166,55.6562,392581.0
2017-11-30 10:20:00,70.22,70.27,70.02,70.17,49421.0,55.6562,55.6959,55.4977,55.6166,49421.0
2017-11-30 10:25:00,70.17,70.24,70.14,70.18,82468.0,55.6166,55.6721,55.5928,55.6245,82468.0
2017-11-30 10:30:00,70.18,70.18,69.93,69.94,71900.0,55.6245,55.6245,55.4264,55.4343,71900.0
2017-11-30 10:35:00,69.94,70.02,69.88,69.98,72988.0,55.4343,55.4977,55.3867,55.466,72988.0
2017-11-30 10:40:00,69.98,70.12,69.97,70.01,49536.0,55.466,55.577,55.4581,55.4898,49536.0
2017-11-30 10:45:00,70.01,70.05,69.92,70.02,55803.0,55.4898,55.5215,55.4184,55.4977,55803.0
2017-11-30 10:50:00,70.03,70.07,69.95,70.06,34878.0,55.5056,55.5373,55.4422,55.5294,34878.0
2017-11-30 10:55:00,70.06,70.21,70.06,70.18,41793.0,55.5294,55.6483,55.5294,55.6245,41793.0
2017-11-30 11:00:00,70.19,70.22,70.11,70.15,31840.0,55.6325,55.6562,55.569,55.6007,31840.0
2017-11-30 11:05:00,70.17,70.3,70.12,70.28,47387.0,55.6166,55.7196,55.577,55.7038,47387.0
2017-11-30 11:10:00,70.29,70.4,70.24,70.34,44329.0,55.7117,55.7989,55.6721,55.7513,44329.0
2017-11-30 11:15:00,70.35,70.36,70.19,70.22,27962.0,55.7593,55.7672,55.6325,55.6562,27962.0
2017-11-30 11:20:00,70.21,70.26,70.07,70.15,34511.0,55.6483,55.6879,55.5373,55.6007,34511.0
2017-11-30 11:25:00,70.15,70.18,70.09,70.14,29929.0,55.6007,55.6245,55.5532,55.5928,29929.0
2017-11-30 11:30:00,70.14,70.18,70.01,70.02,37273.0,55.5928,55.6245,55.4898,55.4977,37273.0
2017-11-30 11:35:00,70.0,70.05,69.99,70.03,43769.0,55.4819,55.5215,55.4739,55.5056,43769.0
2017-11-30 11:40:00,70.03,70.06,69.96,69.97,28626.0,55.5056,55.5294,55.4502,55.4581,28626.0
2017-11-30 11:45:00,69.97,69.97,69.84,69.87,22181.0,55.4581,55.4581,55.355,55.3788,22181.0
2017-11-30 11:50:00,69.84,69.94,69.83,69.88,74276.0,55.355,55.4343,55.3471,55.3867,74276.0
2017-11-30 11:55:00,69.88,69.95,69.85,69.86,31155.0,55.3867,55.4422,55.363,55.3709,31155.0
2017-11-30 12:00:00,69.88,70.02,69.86,70.01,39931.0,55.3867,55.4977,55.3709,55.4898,39931.0
2017-11-30 12:05:00,70.02,70.19,70.02,70.19,54494.0,55.4977,55.6325,55.4977,55.6325,54494.0
2017-11-30 12:10:00,70.19,70.25,70.16,70.21,38461.0,55.6325,55.68,55.6087,55.6483,38461.0
2017-11-30 12:15:00,70.2,70.25,70.15,70.17,34542.0,55.6404,55.68,55.6007,55.6166,34542.0
2017-11-30 12:20:00,70.17,70.24,70.14,70.24,20641.0,55.6166,55.6721,55.5928,55.6721,20641.0
2017-11-30 12:25:00,70.24,70.25,70.12,70.14,19355.0,55.6721,55.68,55.577,55.5928,19355.0
2017-11-30 12:30:00,70.14,70.31,70.13,70.25,40677.0,55.5928,55.7276,55.5849,55.68,40677.0
2017-11-30 12:35:00,70.24,70.28,70.2,70.26,33140.0,55.6721,55.7038,55.6404,55.6879,33140.0
2017-11-30 12:40:00,70.26,70.29,70.22,70.28,37725.0,55.6879,55.7117,55.6562,55.7038,37725.0
2017-11-30 12:45:00,70.28,70.33,70.24,70.32,40048.0,55.7038,55.7434,55.6721,55.7355,40048.0
2017-11-30 12:50:00,70.32,70.37,70.17,70.19,74212.0,55.7355,55.7751,55.6166,55.6325,74212.0
2017-11-30 12:55:00,70.19,70.22,70.16,70.19,18377.0,55.6325,55.6562,55.6087,55.6325,18377.0
2017-11-30 13:00:00,70.18,70.19,70.13,70.16,42880.0,55.6245,55.6325,55.5849,55.6087,42880.0
2017-11-30 13:05:00,70.16,70.16,70.03,70.03,21706.0,55.6087,55.6087,55.5056,55.5056,21706.0
2017-11-30 13:10:00,70.02,70.12,69.97,70.12,29815.0,55.4977,55.577,55.4581,55.577,29815.0
2017-11-30 13:15:00,70.12,70.17,70.1,70.14,29530.0,55.577,55.6166,55.5611,55.5928,29530.0
2017-11-30 13:20:00,70.13,70.2,70.13,70.13,21093.0,55.5849,55.6404,55.5849,55.5849,21093.0
2017-11-30 13:25:00,70.14,70.18,70.09,70.17,23630.0,55.5928,55.6245,55.5532,55.6166,23630.0
2017-11-30 13:30:00,70.19,70.21,70.15,70.2,26768.0,55.6325,55.6483,55.6007,55.6404,26768.0
2017-11-30 13:35:00,70.2,70.21,70.14,70.14,21969.0,55.6404,55.6483,55.5928,55.5928,21969.0
2017-11-30 13:40:00,70.15,70.17,70.05,70.08,111863.0,55.6007,55.6166,55.5215,55.5453,111863.0
2017-11-30 13:45:00,70.09,70.11,70.07,70.08,27783.0,55.5532,55.569,55.5373,55.5453,27783.0
2017-11-30 13:50:00,70.08,70.08,69.98,69.99,21642.0,55.5453,55.5453,55.466,55.4739,21642.0
2017-11-30 13:55:00,69.98,70.06,69.98,70.05,28901.0,55.466,55.5294,55.466,55.5215,28901.0
2017-11-30 14:00:00,70.04,70.16,70.02,70.14,29209.0,55.5136,55.6087,55.4977,55.5928,29209.0
2017-11-30 14:05:00,70.15,70.19,70.15,70.17,25449.0,55.6007,55.6325,55.6007,55.6166,25449.0
2017-11-30 14:10:00,70.18,70.23,70.15,70.23,23998.0,55.6245,55.6642,55.6007,55.6642,23998.0
2017-11-30 14:15:00,70.23,70.25,70.22,70.22,26981.0,55.6642,55.68,55.6562,55.6562,26981.0
2017-11-30 14:20:00,70.23,70.35,70.21,70.34,32309.0,55.6642,55.7593,55.6483,55.7513,32309.0
2017-11-30 14:25:00,70.34,70.37,70.31,70.36,27741.0,55.7513,55.7751,55.7276,55.7672,27741.0
2017-11-30 14:30:00,70.36,70.41,70.34,70.4,32562.0,55.7672,55.8068,55.7513,55.7989,32562.0
2017-11-30 14:35:00,70.4,70.4,70.3,70.34,22290.0,55.7989,55.7989,55.7196,55.7513,22290.0
2017-11-30 14:40:00,70.35,70.4,70.34,70.37,23446.0,55.7593,55.7989,55.7513,55.7751,23446.0
2017-11-30 14:45:00,70.38,70.38,70.33,70.37,28987.0,55.783,55.783,55.7434,55.7751,28987.0
2017-11-30 14:50:00,70.37,70.37,70.32,70.33,30795.0,55.7751,55.7751,55.7355,55.7434,30795.0
2017-11-30 14:55:00,70.32,70.33,70.25,70.31,53757.0,55.7355,55.7434,55.68,55.7276,53757.0
2017-11-30 15:00:00,70.3,70.3,70.22,70.25,29885.0,55.7196,55.7196,55.6562,55.68,29885.0
2017-11-30 15:05:00,70.25,70.29,70.19,70.19,35746.0,55.68,55.7117,55.6325,55.6325,35746.0
2017-11-30 15:10:00,70.2,70.24,70.16,70.22,32679.0,55.6404,55.6721,55.6087,55.6562,32679.0
2017-11-30 15:15:00,70.22,70.31,70.19,70.28,42606.0,55.6562,55.7276,55.6325,55.7038,42606.0
2017-11-30 15:20:00,70.28,70.31,70.23,70.28,43126.0,55.7038,55.7276,55.6642,55.7038,43126.0
2017-11-30 15:25:00,70.28,70.33,70.26,70.33,48546.0,55.7038,55.7434,55.6879,55.7434,48546.0
2017-11-30 15:30:00,70.33,70.34,70.3,70.34,28850.0,55.7434,55.7513,55.7196,55.7513,28850.0
2017-11-30 15:35:00,70.34,70.39,70.34,70.34,57995.0,55.7513,55.791,55.7513,55.7513,57995.0
2017-11-30 15:40:00,70.34,70.39,70.33,70.34,53273.0,55.7513,55.791,55.7434,55.7513,53273.0
2017-11-30 15:45:00,70.34,70.61,70.32,70.61,179358.0,55.7513,55.9653,55.7355,55.9653,179358.0
2017-11-30 15:50:00,70.6,70.61,70.52,70.58,155440.0,55.9574,55.9653,55.894,55.9416,155440.0
2017-11-30 15:55:00,70.59,70.59,70.46,70.49,379861.0,55.9495,55.9495,55.8465,55.8702,379861.0
2017-12-01 09:30:00,70.75,70.99,70.53,70.68,101281.0,56.0763,56.2665,55.9019,56.0208,101281.0
2017-12-01 09:35:00,70.68,70.76,70.44,70.66,107436.0,56.0208,56.0842,55.8306,56.005,107436.0
2017-12-01 09:40:00,70.67,70.69,70.45,70.52,47095.0,56.0129,56.0287,55.8385,55.894,47095.0
2017-12-01 09:45:00,70.52,70.76,70.51,70.74,87455.0,55.894,56.0842,55.8861,56.0684,87455.0
2017-12-01 09:50:00,70.76,70.96,70.75,70.87,45702.0,56.0842,56.2428,56.0763,56.1714,45702.0
2017-12-01 09:55:00,70.87,71.09,70.87,70.9,60288.0,56.1714,56.3458,56.1714,56.1952,60288.0
2017-12-01 10:00:00,70.92,70.92,70.73,70.85,108985.0,56.211,56.211,56.0605,56.1556,108985.0
2017-12-01 10:05:00,70.84,70.88,70.75,70.76,57036.0,56.1476,56.1793,56.0763,56.0842,57036.0
2017-12-01 10:10:00,70.77,70.84,70.73,70.83,30144.0,56.0922,56.1476,56.0605,56.1397,30144.0
2017-12-01 10:15:00,70.85,70.95,70.82,70.87,38521.0,56.1556,56.2348,56.1318,56.1714,38521.0
2017-12-01 10:20:00,70.87,70.95,70.81,70.83,64252.0,56.1714,56.2348,56.1239,56.1397,64252.0
2017-12-01 10:25:00,70.84,70.91,70.81,70.84,84871.0,56.1476,56.2031,56.1239,56.1476,84871.0
2017-12-01 10:30:00,70.85,70.89,70.7,70.82,49567.0,56.1556,56.1873,56.0367,56.1318,49567.0
2017-12-01 10:35:00,70.84,70.91,70.77,70.79,64214.0,56.1476,56.2031,56.0922,56.108,64214.0
2017-12-01 10:40:00,70.79,70.99,70.79,70.96,70179.0,56.108,56.2665,56.108,56.2428,70179.0
2017-12-01 10:45:00,70.95,70.96,70.89,70.91,40254.0,56.2348,56.2428,56.1873,56.2031,40254.0
2017-12-01 10:50:00,70.91,70.95,70.9,70.91,35520.0,56.2031,56.2348,56.1952,56.2031,35520.0
2017-12-01 10:55:00,70.91,70.99,70.89,70.93,41861.0,56.2031,56.2665,56.1873,56.219,41861.0
2017-12-01 11:00:00,70.93,70.98,70.88,70.98,51043.0,56.219,56.2586,56.1793,56.2586,51043.0
2017-12-01 11:05:00,70.98,70.98,70.79,70.79,86035.0,56.2586,56.2586,56.108,56.108,86035.0
2017-12-01 11:10:00,70.77,70.79,70.04,70.29,73313.0,56.0922,56.108,55.5136,55.7117,73313.0
2017-12-01 11:15:00,70.28,70.43,70.25,70.43,57716.0,55.7038,55.8227,55.68,55.8227,57716.0
2017-12-01 11:20:00,70.43,70.43,70.2,70.2,45600.0,55.8227,55.8227,55.6404,55.6404,45600.0
2017-12-01 11:25:00,70.2,70.23,69.97,70.01,50870.0,55.6404,55.6642,55.4581,55.4898,50870.0
2017-12-01 11:30:00,70.04,70.19,69.77,70.14,58311.0,55.5136,55.6325,55.2996,55.5928,58311.0
2017-12-01 11:35:00,70.07,70.34,69.98,70.32,67144.0,55.5373,55.7513,55.466,55.7355,67144.0
2017-12-01 11:40:00,70.31,70.4,70.3,70.32,72719.0,55.7276,55.7989,55.7196,55.7355,72719.0
2017-12-01 11:45:00,70.31,70.33,70.21,70.28,46262.0,55.7276,55.7434,55.6483,55.7038,46262.0
2017-12-01 11:50:00,70.29,70.39,70.24,70.34,45566.0,55.7117,55.791,55.6721,55.7513,45566.0
2017-12-01 11:55:00,70.32,70.41,70.22,70.31,95325.0,55.7355,55.8068,55.6562,55.7276,95325.0
2017-12-01 12:00:00,70.31,70.31,70.18,70.24,32639.0,55.7276,55.7276,55.6245,55.6721,32639.0
2017-12-01 12:05:00,70.26,70.3,70.09,70.16,44408.0,55.6879,55.7196,55.5532,55.6087,44408.0
2017-12-01 12:10:00,70.13,70.22,70.1,70.15,31533.0,55.5849,55.6562,55.5611,55.6007,31533.0
2017-12-01 12:15:00,70.15,70.27,70.14,70.2,44514.0,55.6007,55.6959,55.5928,55.6404,44514.0
2017-12-01 12:20:00,70.21,70.25,70.19,70.24,44968.0,55.6483,55.68,55.6325,55.6721,44968.0
2017-12-01 12:25:00,70.24,70.25,70.17,70.21,40681.0,55.6721,55.68,55.6166,55.6483,40681.0
2017-12-01 12:30:00,70.21,70.27,70.19,70.23,35409.0,55.6483,55.6959,55.6325,55.6642,35409.0
2017-12-01 12:35:00,70.23,70.26,70.19,70.21,39950.0,55.6642,55.6879,55.6325,55.6483,39950.0
2017-12-01 12:40:00,70.22,70.25,70.19,70.2,30023.0,55.6562,55.68,55.6325,55.6404,30023.0
2017-12-01 12:45:00,70.2,70.24,70.16,70.17,27985.0,55.6404,55.6721,55.6087,55.6166,27985.0
2017-12-01 12:50:00,70.18,70.22,70.13,70.19,50797.0,55.6245,55.6562,55.5849,55.6325,50797.0
2017-12-01 12:55:00,70.2,70.21,70.16,70.17,33200.0,55.6404,55.6483,55.6087,55.6166,33200.0
2017-12-01 13:00:00,70.16,70.17,70.06,70.1,33991.0,55.6087,55.6166,55.5294,55.5611,33991.0
2017-12-01 13:05:00,70.11,70.11,69.99,70.01,50879.0,55.569,55.569,55.4739,55.4898,50879.0
2017-12-01 13:10:00,70.02,70.05,69.99,70.02,48477.0,55.4977,55.5215,55.4739,55.4977,48477.0
2017-12-01 13:15:00,70.02,70.11,69.99,70.01,60066.0,55.4977,55.569,55.4739,55.4898,60066.0
2017-12-01 13:20:00,70.01,70.02,69.99,70.0,93075.0,55.4898,55.4977,55.4739,55.4819,93075.0
2017-12-01 13:25:00,70.0,70.02,69.94,69.98,38646.0,55.4819,55.4977,55.4343,55.466,38646.0
2017-12-01 13:30:00,69.98,69.99,69.94,69.98,31715.0,55.466,55.4739,55.4343,55.466,31715.0
2017-12-01 13:35:00,69.98,70.07,69.98,69.99,40808.0,55.466,55.5373,55.466,55.4739,40808.0
2017-12-01 13:40:00,70.0,70.01,69.92,69.95,66255.0,55.4819,55.4898,55.4184,55.4422,66255.0
2017-12-01 13:45:00,69.96,70.0,69.91,70.0,19392.0,55.4502,55.4819,55.4105,55.4819,19392.0
2017-12-01 13:50:00,69.99,70.1,69.98,70.09,18384.0,55.4739,55.5611,55.466,55.5532,18384.0
2017-12-01 13:55:00,70.09,70.16,70.03,70.12,39829.0,55.5532,55.6087,55.5056,55.577,39829.0
2017-12-01 14:00:00,70.12,70.23,70.11,70.21,27715.0,55.577,55.6642,55.569,55.6483,27715.0
2017-12-01 14:05:00,70.22,70.22,70.15,70.19,24335.0,55.6562,55.6562,55.6007,55.6325,24335.0
2017-12-01 14:10:00,70.19,70.2,70.11,70.13,22408.0,55.6325,55.6404,55.569,55.5849,22408.0
2017-12-01 14:15:00,70.13,70.15,70.09,70.09,12313.0,55.5849,55.6007,55.5532,55.5532,12313.0
2017-12-01 14:20:00,70.09,70.09,70.03,70.06,19995.0,55.5532,55.5532,55.5056,55.5294,19995.0
2017-12-01 14:25:00,70.05,70.09,70.05,70.07,23426.0,55.5215,55.5532,55.5215,55.5373,23426.0
2017-12-01 14:30:00,70.07,70.07,70.02,70.02,14332.0,55.5373,55.5373,55.4977,55.4977,14332.0
2017-12-01 14:35:00,70.02,70.02,69.97,70.0,23875.0,55.4977,55.4977,55.4581,55.4819,23875.0
2017-12-01 14:40:00,70.0,70.01,69.96,69.99,23195.0,55.4819,55.4898,55.4502,55.4739,23195.0
2017-12-01 14:45:00,69.99,70.01,69.95,69.97,26825.0,55.4739,55.4898,55.4422,55.4581,26825.0
2017-12-01 14:50:00,69.96,69.97,69.93,69.95,23775.0,55.4502,55.4581,55.4264,55.4422,23775.0
2017-12-01 14:55:00,69.95,70.0,69.95,70.0,25915.0,55.4422,55.4819,55.4422,55.4819,25915.0
2017-12-01 15:00:00,69.99,70.06,69.96,70.06,46364.0,55.4739,55.5294,55.4502,55.5294,46364.0
2017-12-01 15:05:00,70.04,70.08,70.03,70.07,30662.0,55.5136,55.5453,55.5056,55.5373,30662.0
2017-12-01 15:10:00,70.07,70.08,70.05,70.08,20376.0,55.5373,55.5453,55.5215,55.5453,20376.0
2017-12-01 15:15:00,70.07,70.11,70.06,70.11,26526.0,55.5373,55.569,55.5294,55.569,26526.0
2017-12-01 15:20:00,70.11,70.14,70.09,70.14,30384.0,55.569,55.5928,55.5532,55.5928,30384.0
2017-12-01 15:25:00,70.13,70.14,70.1,70.13,38787.0,55.5849,55.5928,55.5611,55.5849,38787.0
2017-12-01 15:30:00,70.13,70.16,70.08,70.11,36701.0,55.5849,55.6087,55.5453,55.569,36701.0
2017-12-01 15:35:00,70.11,70.13,70.08,70.11,56704.0,55.569,55.5849,55.5453,55.569,56704.0
2017-12-01 15:40:00,70.11,70.21,70.1,70.2,59330.0,55.569,55.6483,55.5611,55.6404,59330.0
2017-12-01 15:45:00,70.2,70.23,70.17,70.19,66184.0,55.6404,55.6642,55.6166,55.6325,66184.0
2017-12-01 15:50:00,70.19,70.21,70.17,70.19,92153.0,55.6325,55.6483,55.6166,55.6325,92153.0
2017-12-01 15:55:00,70.2,70.27,70.15,70.23,244125.0,55.6404,55.6959,55.6007,55.6642,244125.0
2017-12-04 09:30:00,70.49,70.49,70.09,70.21,71151.0,55.8702,55.8702,55.5532,55.6483,71151.0
2017-12-04 09:35:00,70.2,70.26,70.11,70.26,29559.0,55.6404,55.6879,55.569,55.6879,29559.0
2017-12-04 09:40:00,70.3,70.33,70.15,70.16,39057.0,55.7196,55.7434,55.6007,55.6087,39057.0
2017-12-04 09:45:00,70.14,70.26,70.11,70.2,40058.0,55.5928,55.6879,55.569,55.6404,40058.0
2017-12-04 09:50:00,70.21,70.35,70.15,70.18,86939.0,55.6483,55.7593,55.6007,55.6245,86939.0
2017-12-04 09:55:00,70.17,70.48,70.16,70.48,63281.0,55.6166,55.8623,55.6087,55.8623,63281.0
2017-12-04 10:00:00,70.48,70.67,70.46,70.63,46206.0,55.8623,56.0129,55.8465,55.9812,46206.0
2017-12-04 10:05:00,70.61,70.69,70.52,70.52,62111.0,55.9653,56.0287,55.894,55.894,62111.0
2017-12-04 10:10:00,70.53,70.59,70.42,70.45,71535.0,55.9019,55.9495,55.8147,55.8385,71535.0
2017-12-04 10:15:00,70.45,70.47,70.3,70.3,49903.0,55.8385,55.8544,55.7196,55.7196,49903.0
2017-12-04 10:20:00,70.31,70.45,70.3,70.42,25040.0,55.7276,55.8385,55.7196,55.8147,25040.0
2017-12-04 10:25:00,70.42,70.58,70.41,70.56,51901.0,55.8147,55.9416,55.8068,55.9257,51901.0
2017-12-04 10:30:00,70.56,70.6,70.52,70.55,21976.0,55.9257,55.9574,55.894,55.9178,21976.0
2017-12-04 10:35:00,70.56,70.78,70.53,70.68,44356.0,55.9257,56.1001,55.9019,56.0208,44356.0
2017-12-04 10:40:00,70.7,70.83,70.7,70.71,35482.0,56.0367,56.1397,56.0367,56.0446,35482.0
2017-12-04 10:45:00,70.71,70.83,70.67,70.81,28322.0,56.0446,56.1397,56.0129,56.1239,28322.0
2017-12-04 10:50:00,70.82,70.86,70.71,70.77,46033.0,56.1318,56.1635,56.0446,56.0922,46033.0
2017-12-04 10:55:00,70.78,70.82,70.75,70.8,38618.0,56.1001,56.1318,56.0763,56.1159,38618.0
2017-12-04 11:00:00,70.8,70.94,70.76,70.92,67483.0,56.1159,56.2269,56.0842,56.211,67483.0
2017-12-04 11:05:00,70.9,71.01,70.89,70.99,36310.0,56.1952,56.2824,56.1873,56.2665,36310.0
2017-12-04 11:10:00,70.99,71.03,70.93,70.95,24573.0,56.2665,56.2982,56.219,56.2348,24573.0
2017-12-04 11:15:00,70.94,71.05,70.92,71.05,21203.0,56.2269,56.3141,56.211,56.3141,21203.0
2017-12-04 11:20:00,71.05,71.12,71.01,71.11,25345.0,56.3141,56.3696,56.2824,56.3616,25345.0
2017-12-04 11:25:00,71.12,71.14,70.88,70.9,43946.0,56.3696,56.3854,56.1793,56.1952,43946.0
2017-12-04 11:30:00,70.9,70.91,70.76,70.81,28555.0,56.1952,56.2031,56.0842,56.1239,28555.0
2017-12-04 11:35:00,70.81,70.96,70.79,70.92,21027.0,56.1239,56.2428,56.108,56.211,21027.0
2017-12-04 11:40:00,70.92,70.93,70.86,70.88,23008.0,56.211,56.219,56.1635,56.1793,23008.0
2017-12-04 11:45:00,70.89,70.93,70.79,70.92,25832.0,56.1873,56.219,56.108,56.211,25832.0
2017-12-04 11:50:00,70.93,70.93,70.86,70.86,14975.0,56.219,56.219,56.1635,56.1635,14975.0
2017-12-04 11:55:00,70.86,70.95,70.86,70.92,35808.0,56.1635,56.2348,56.1635,56.211,35808.0
2017-12-04 12:00:00,70.92,70.99,70.92,70.96,18070.0,56.211,56.2665,56.211,56.2428,18070.0
2017-12-04 12:05:00,70.96,71.01,70.93,70.94,26812.0,56.2428,56.2824,56.219,56.2269,26812.0
2017-12-04 12:10:00,70.93,70.98,70.86,70.88,19386.0,56.219,56.2586,56.1635,56.1793,19386.0
2017-12-04 12:15:00,70.87,70.88,70.83,70.84,34231.0,56.1714,56.1793,56.1397,56.1476,34231.0
2017-12-04 12:20:00,70.84,70.85,70.76,70.76,28761.0,56.1476,56.1556,56.0842,56.0842,28761.0
2017-12-04 12:25:00,70.76,70.78,70.72,70.75,27491.0,56.0842,56.1001,56.0525,56.0763,27491.0
2017-12-04 12:30:00,70.75,70.8,70.72,70.8,19394.0,56.0763,56.1159,56.0525,56.1159,19394.0
2017-12-04 12:35:00,70.8,70.82,70.73,70.77,22783.0,56.1159,56.1318,56.0605,56.0922,22783.0
2017-12-04 12:40:00,70.77,70.87,70.76,70.84,19497.0,56.0922,56.1714,56.0842,56.1476,19497.0
2017-12-04 12:45:00,70.84,70.85,70.77,70.77,17712.0,56.1476,56.1556,56.0922,56.0922,17712.0
2017-12-04 12:50:00,70.78,70.79,70.73,70.77,10526.0,56.1001,56.108,56.0605,56.0922,10526.0
2017-12-04 12:55:00,70.76,70.77,70.69,70.71,32537.0,56.0842,56.0922,56.0287,56.0446,32537.0
2017-12-04 13:00:00,70.71,70.77,70.71,70.76,9111.0,56.0446,56.0922,56.0446,56.0842,9111.0
2017-12-04 13:05:00,70.77,70.79,70.7,70.72,15460.0,56.0922,56.108,56.0367,56.0525,15460.0
2017-12-04 13:10:00,70.72,70.78,70.72,70.76,13439.0,56.0525,56.1001,56.0525,56.0842,13439.0
2017-12-04 13:15:00,70.76,70.8,70.75,70.79,15101.0,56.0842,56.1159,56.0763,56.108,15101.0
2017-12-04 13:20:00,70.78,70.82,70.78,70.82,18399.0,56.1001,56.1318,56.1001,56.1318,18399.0
2017-12-04 13:25:00,70.82,70.86,70.82,70.86,30943.0,56.1318,56.1635,56.1318,56.1635,30943.0
2017-12-04 13:30:00,70.86,70.92,70.85,70.88,30385.0,56.1635,56.211,56.1556,56.1793,30385.0
2017-12-04 13:35:00,70.89,70.92,70.89,70.9,13373.0,56.1873,56.211,56.1873,56.1952,13373.0
2017-12-04 13:40:00,70.91,70.91,70.85,70.85,28919.0,56.2031,56.2031,56.1556,56.1556,28919.0
2017-12-04 13:45:00,70.86,70.86,70.81,70.81,20348.0,56.1635,56.1635,56.1239,56.1239,20348.0
2017-12-04 13:50:00,70.82,70.82,70.77,70.79,17737.0,56.1318,56.1318,56.0922,56.108,17737.0
2017-12-04 13:55:00,70.8,70.8,70.73,70.78,19923.0,56.1159,56.1159,56.0605,56.1001,19923.0
2017-12-04 14:00:00,70.77,70.8,70.71,70.73,23098.0,56.0922,56.1159,56.0446,56.0605,23098.0
2017-12-04 14:05:00,70.73,70.73,70.67,70.68,23473.0,56.0605,56.0605,56.0129,56.0208,23473.0
2017-12-04 14:10:00,70.68,70.68,70.6,70.61,19956.0,56.0208,56.0208,55.9574,55.9653,19956.0
2017-12-04 14:15:00,70.61,70.62,70.52,70.52,23251.0,55.9653,55.9733,55.894,55.894,23251.0
2017-12-04 14:20:00,70.52,70.6,70.52,70.52,24876.0,55.894,55.9574,55.894,55.894,24876.0
2017-12-04 14:25:00,70.51,70.51,70.42,70.44,24077.0,55.8861,55.8861,55.8147,55.8306,24077.0
2017-12-04 14:30:00,70.43,70.44,70.37,70.38,28288.0,55.8227,55.8306,55.7751,55.783,28288.0
2017-12-04 14:35:00,70.38,70.41,70.36,70.38,27464.0,55.783,55.8068,55.7672,55.783,27464.0
2017-12-04 14:40:00,70.38,70.41,70.34,70.34,23332.0,55.783,55.8068,55.7513,55.7513,23332.0
2017-12-04 14:45:00,70.34,70.35,70.26,70.27,29298.0,55.7513,55.7593,55.6879,55.6959,29298.0
2017-12-04 14:50:00,70.28,70.33,70.26,70.33,21217.0,55.7038,55.7434,55.6879,55.7434,21217.0
2017-12-04 14:55:00,70.34,70.35,70.28,70.3,32718.0,55.7513,55.7593,55.7038,55.7196,32718.0
2017-12-04 15:00:00,70.3,70.3,70.18,70.23,49731.0,55.7196,55.7196,55.6245,55.6642,49731.0
2017-12-04 15:05:00,70.24,70.29,70.23,70.26,27191.0,55.6721,55.7117,55.6642,55.6879,27191.0
2017-12-04 15:10:00,70.27,70.29,70.23,70.25,37203.0,55.6959,55.7117,55.6642,55.68,37203.0
2017-12-04 15:15:00,70.26,70.27,70.21,70.21,31869.0,55.6879,55.6959,55.6483,55.6483,31869.0
2017-12-04 15:20:00,70.21,70.23,70.15,70.16,35045.0,55.6483,55.6642,55.6007,55.6087,35045.0
2017-12-04 15:25:00,70.15,70.16,70.07,70.07,38076.0,55.6007,55.6087,55.5373,55.5373,38076.0
2017-12-04 15:30:00,70.07,70.11,70.05,70.08,36523.0,55.5373,55.569,55.5215,55.5453,36523.0
2017-12-04 15:35:00,70.08,70.09,70.05,70.05,37610.0,55.5453,55.5532,55.5215,55.5215,37610.0
2017-12-04 15:40:00,70.06,70.07,70.01,70.02,48791.0,55.5294,55.5373,55.4898,55.4977,48791.0
2017-12-04 15:45:00,70.03,70.05,69.99,70.02,69949.0,55.5056,55.5215,55.4739,55.4977,69949.0
2017-12-04 15:50:00,70.02,70.06,70.0,70.06,74972.0,55.4977,55.5294,55.4819,55.5294,74972.0
2017-12-04 15:55:00,70.06,70.11,70.04,70.04,187889.0,55.5294,55.569,55.5136,55.5136,187889.0
2017-12-05 09:30:00,70.17,70.45,70.05,70.29,47224.0,55.6166,55.8385,55.5215,55.7117,47224.0
2017-12-05 09:35:00,70.32,70.36,70.01,70.07,33005.0,55.7355,55.7672,55.4898,55.5373,33005.0
2017-12-05 09:40:00,70.05,70.14,69.95,70.14,33498.0,55.5215,55.5928,55.4422,55.5928,33498.0
2017-12-05 09:45:00,70.15,70.2,70.08,70.16,10904.0,55.6007,55.6404,55.5453,55.6087,10904.0
2017-12-05 09:50:00,70.16,70.18,70.07,70.12,15237.0,55.6087,55.6245,55.5373,55.577,15237.0
2017-12-05 09:55:00,70.14,70.22,70.06,70.09,14275.0,55.5928,55.6562,55.5294,55.5532,14275.0
2017-12-05 10:00:00,70.11,70.25,70.1,70.21,17168.0,55.569,55.68,55.5611,55.6483,17168.0
2017-12-05 10:05:00,70.21,70.22,70.12,70.12,14569.0,55.6483,55.6562,55.577,55.577,14569.0
2017-12-05 10:10:00,70.11,70.23,70.04,70.04,29619.0,55.569,55.6642,55.5136,55.5136,29619.0
2017-12-05 10:15:00,70.04,70.08,69.96,70.05,25709.0,55.5136,55.5453,55.4502,55.5215,25709.0
2017-12-05 10:20:00,70.07,70.15,70.02,70.03,14983.0,55.5373,55.6007,55.4977,55.5056,14983.0
2017-12-05 10:25:00,70.03,70.03,69.97,69.98,23767.0,55.5056,55.5056,55.4581,55.466,23767.0
2017-12-05 10:30:00,69.96,70.04,69.96,70.01,20239.0,55.4502,55.5136,55.4502,55.4898,20239.0
2017-12-05 10:35:00,70.01,70.09,69.94,69.98,21076.0,55.4898,55.5532,55.4343,55.466,21076.0
2017-12-05 10:40:00,69.98,70.01,69.93,69.94,20943.0,55.466,55.4898,55.4264,55.4343,20943.0
2017-12-05 10:45:00,69.93,69.93,69.84,69.89,13482.0,55.4264,55.4264,55.355,55.3947,13482.0
2017-12-05 10:50:00,69.9,70.0,69.89,69.95,16652.0,55.4026,55.4819,55.3947,55.4422,16652.0
2017-12-05 10:55:00,69.96,70.07,69.96,70.02,27565.0,55.4502,55.5373,55.4502,55.4977,27565.0
2017-12-05 11:00:00,70.02,70.05,69.96,69.98,25104.0,55.4977,55.5215,55.4502,55.466,25104.0
2017-12-05 11:05:00,69.98,70.02,69.87,69.98,37952.0,55.466,55.4977,55.3788,55.466,37952.0
2017-12-05 11:10:00,69.99,70.01,69.86,69.94,38940.0,55.4739,55.4898,55.3709,55.4343,38940.0
2017-12-05 11:15:00,69.95,70.02,69.93,70.01,35210.0,55.4422,55.4977,55.4264,55.4898,35210.0
2017-12-05 11:20:00,69.99,69.99,69.92,69.98,11938.0,55.4739,55.4739,55.4184,55.466,11938.0
2017-12-05 11:25:00,69.98,70.01,69.95,69.99,34215.0,55.466,55.4898,55.4422,55.4739,34215.0
2017-12-05 11:30:00,69.99,69.99,69.91,69.95,19912.0,55.4739,55.4739,55.4105,55.4422,19912.0
2017-12-05 11:35:00,69.94,69.97,69.9,69.94,40812.0,55.4343,55.4581,55.4026,55.4343,40812.0
2017-12-05 11:40:00,69.94,69.97,69.93,69.97,78649.0,55.4343,55.4581,55.4264,55.4581,78649.0
2017-12-05 11:45:00,69.98,70.05,69.95,69.96,18492.0,55.466,55.5215,55.4422,55.4502,18492.0
2017-12-05 11:50:00,69.97,70.0,69.94,70.0,7673.0,55.4581,55.4819,55.4343,55.4819,7673.0
2017-12-05 11:55:00,69.99,70.05,69.94,69.95,15827.0,55.4739,55.5215,55.4343,55.4422,15827.0
2017-12-05 12:00:00,69.93,69.97,69.91,69.92,21711.0,55.4264,55.4581,55.4105,55.4184,21711.0
2017-12-05 12:05:00,69.91,69.93,69.85,69.9,42952.0,55.4105,55.4264,55.363,55.4026,42952.0
2017-12-05 12:10:00,69.89,69.93,69.88,69.92,11368.0,55.3947,55.4264,55.3867,55.4184,11368.0
2017-12-05 12:15:00,69.92,69.97,69.9,69.92,12584.0,55.4184,55.4581,55.4026,55.4184,12584.0
2017-12-05 12:20:00,69.92,70.05,69.91,70.02,13361.0,55.4184,55.5215,55.4105,55.4977,13361.0
2017-12-05 12:25:00,70.01,70.13,70.01,70.09,11197.0,55.4898,55.5849,55.4898,55.5532,11197.0
2017-12-05 12:30:00,70.1,70.17,70.1,70.17,5780.0,55.5611,55.6166,55.5611,55.6166,5780.0
2017-12-05 12:35:00,70.16,70.17,70.1,70.17,10207.0,55.6087,55.6166,55.5611,55.6166,10207.0
2017-12-05 12:40:00,70.17,70.29,70.14,70.24,52145.0,55.6166,55.7117,55.5928,55.6721,52145.0
2017-12-05 12:45:00,70.22,70.22,70.13,70.18,13058.0,55.6562,55.6562,55.5849,55.6245,13058.0
2017-12-05 12:50:00,70.19,70.19,70.1,70.12,12792.0,55.6325,55.6325,55.5611,55.577,12792.0
2017-12-05 12:55:00,70.11,70.15,70.1,70.14,13554.0,55.569,55.6007,55.5611,55.5928,13554.0
2017-12-05 13:00:00,70.14,70.2,70.11,70.19,15222.0,55.5928,55.6404,55.569,55.6325,15222.0
2017-12-05 13:05:00,70.19,70.2,70.16,70.19,10318.0,55.6325,55.6404,55.6087,55.6325,10318.0
2017-12-05 13:10:00,70.2,70.22,70.1,70.12,14775.0,55.6404,55.6562,55.5611,55.577,14775.0
2017-12-05 13:15:00,70.1,70.16,70.08,70.15,9836.0,55.5611,55.6087,55.5453,55.6007,9836.0
2017-12-05 13:20:00,70.15,70.15,70.1,70.15,7836.0,55.6007,55.6007,55.5611,55.6007,7836.0
2017-12-05 13:25:00,70.15,70.18,70.1,70.1,12851.0,55.6007,55.6245,55.5611,55.5611,12851.0
2017-12-05 13:30:00,70.1,70.12,70.05,70.12,16733.0,55.5611,55.577,55.5215,55.577,16733.0
2017-12-05 13:35:00,70.11,70.12,70.06,70.08,6666.0,55.569,55.577,55.5294,55.5453,6666.0
2017-12-05 13:40:00,70.08,70.12,70.08,70.1,7617.0,55.5453,55.577,55.5453,55.5611,7617.0
2017-12-05 13:45:00,70.09,70.1,70.06,70.1,7443.0,55.5532,55.5611,55.5294,55.5611,7443.0
2017-12-05 13:50:00,70.1,70.11,70.05,70.05,16002.0,55.5611,55.569,55.5215,55.5215,16002.0
2017-12-05 13:55:00,70.06,70.08,70.03,70.08,7687.0,55.5294,55.5453,55.5056,55.5453,7687.0
2017-12-05 14:00:00,70.09,70.1,70.06,70.06,21547.0,55.5532,55.5611,55.5294,55.5294,21547.0
2017-12-05 14:05:00,70.07,70.1,70.07,70.1,17201.0,55.5373,55.5611,55.5373,55.5611,17201.0
2017-12-05 14:10:00,70.11,70.13,70.07,70.07,13874.0,55.569,55.5849,55.5373,55.5373,13874.0
2017-12-05 14:15:00,70.07,70.07,69.99,69.99,20826.0,55.5373,55.5373,55.4739,55.4739,20826.0
2017-12-05 14:20:00,70.0,70.0,69.94,69.97,22852.0,55.4819,55.4819,55.4343,55.4581,22852.0
2017-12-05 14:25:00,69.98,69.99,69.94,69.98,14940.0,55.466,55.4739,55.4343,55.466,14940.0
2017-12-05 14:30:00,69.98,69.98,69.93,69.94,20276.0,55.466,55.466,55.4264,55.4343,20276.0
2017-12-05 14:35:00,69.94,70.0,69.94,69.96,13255.0,55.4343,55.4819,55.4343,55.4502,13255.0
2017-12-05 14:40:00,69.97,69.99,69.95,69.98,9752.0,55.4581,55.4739,55.4422,55.466,9752.0
2017-12-05 14:45:00,69.99,70.0,69.94,69.98,28645.0,55.4739,55.4819,55.4343,55.466,28645.0
2017-12-05 14:50:00,69.99,70.02,69.96,70.01,25727.0,55.4739,55.4977,55.4502,55.4898,25727.0
2017-12-05 14:55:00,70.01,70.01,69.95,69.97,42807.0,55.4898,55.4898,55.4422,55.4581,42807.0
2017-12-05 15:00:00,69.97,70.03,69.96,70.0,14036.0,55.4581,55.5056,55.4502,55.4819,14036.0
2017-12-05 15:05:00,70.0,70.08,69.99,70.04,23121.0,55.4819,55.5453,55.4739,55.5136,23121.0
2017-12-05 15:10:00,70.05,70.07,70.03,70.05,10765.0,55.5215,55.5373,55.5056,55.5215,10765.0
2017-12-05 15:15:00,70.05,70.09,70.04,70.08,30051.0,55.5215,55.5532,55.5136,55.5453,30051.0
2017-12-05 15:20:00,70.08,70.08,70.02,70.05,34184.0,55.5453,55.5453,55.4977,55.5215,34184.0
2017-12-05 15:25:00,70.05,70.07,70.05,70.05,18418.0,55.5215,55.5373,55.5215,55.5215,18418.0
2017-12-05 15:30:00,70.05,70.06,69.98,69.98,26196.0,55.5215,55.5294,55.466,55.466,26196.0
2017-12-05 15:35:00,69.98,70.02,69.95,69.97,34357.0,55.466,55.4977,55.4422,55.4581,34357.0
2017-12-05 15:40:00,69.97,69.97,69.93,69.94,55889.0,55.4581,55.4581,55.4264,55.4343,55889.0
2017-12-05 15:45:00,69.93,69.96,69.93,69.95,70560.0,55.4264,55.4502,55.4264,55.4422,70560.0
2017-12-05 15:50:00,69.96,69.96,69.94,69.95,73134.0,55.4502,55.4502,55.4343,55.4422,73134.0
2017-12-05 15:55:00,69.95,70.01,69.94,70.0,159122.0,55.4422,55.4898,55.4343,55.4819,159122.0
2017-12-06 09:30:00,69.97,70.04,69.51,69.52,99105.0,55.4581,55.5136,55.0935,55.1014,99105.0
2017-12-06 09:35:00,69.54,69.57,69.35,69.38,57742.0,55.1173,55.141,54.9667,54.9904,57742.0
2017-12-06 09:40:00,69.41,69.57,69.32,69.51,43036.0,55.0142,55.141,54.9429,55.0935,43036.0
2017-12-06 09:45:00,69.49,69.53,69.45,69.47,42039.0,55.0776,55.1093,55.0459,55.0618,42039.0
2017-12-06 09:50:00,69.47,69.51,69.31,69.33,48355.0,55.0618,55.0935,54.935,54.9508,48355.0
2017-12-06 09:55:00,69.33,69.55,69.31,69.47,39627.0,54.9508,55.1252,54.935,55.0618,39627.0
2017-12-06 10:00:00,69.49,69.65,69.48,69.65,53975.0,55.0776,55.2044,55.0697,55.2044,53975.0
2017-12-06 10:05:00,69.66,69.67,69.56,69.59,18117.0,55.2124,55.2203,55.1331,55.1569,18117.0
2017-12-06 10:10:00,69.59,69.78,69.56,69.78,17947.0,55.1569,55.3075,55.1331,55.3075,17947.0
2017-12-06 10:15:00,69.78,69.8,69.7,69.71,27854.0,55.3075,55.3233,55.2441,55.252,27854.0
2017-12-06 10:20:00,69.7,69.71,69.58,69.64,23074.0,55.2441,55.252,55.149,55.1965,23074.0
2017-12-06 10:25:00,69.64,69.65,69.56,69.6,11500.0,55.1965,55.2044,55.1331,55.1648,11500.0
2017-12-06 10:30:00,69.6,69.72,69.6,69.69,18423.0,55.1648,55.2599,55.1648,55.2362,18423.0
2017-12-06 10:35:00,69.69,69.7,69.57,69.61,24282.0,55.2362,55.2441,55.141,55.1727,24282.0
2017-12-06 10:40:00,69.61,69.7,69.57,69.7,25537.0,55.1727,55.2441,55.141,55.2441,25537.0
2017-12-06 10:45:00,69.69,69.86,69.68,69.83,27301.0,55.2362,55.3709,55.2282,55.3471,27301.0
2017-12-06 10:50:00,69.83,69.83,69.73,69.78,22382.0,55.3471,55.3471,55.2679,55.3075,22382.0
2017-12-06 10:55:00,69.77,69.81,69.71,69.79,19909.0,55.2996,55.3313,55.252,55.3154,19909.0
2017-12-06 11:00:00,69.77,69.77,69.67,69.67,13444.0,55.2996,55.2996,55.2203,55.2203,13444.0
2017-12-06 11:05:00,69.68,69.75,69.61,69.61,16224.0,55.2282,55.2837,55.1727,55.1727,16224.0
2017-12-06 11:10:00,69.6,69.61,69.43,69.47,51357.0,55.1648,55.1727,55.0301,55.0618,51357.0
2017-12-06 11:15:00,69.45,69.5,69.42,69.44,30604.0,55.0459,55.0856,55.0222,55.038,30604.0
2017-12-06 11:20:00,69.45,69.5,69.28,69.31,71725.0,55.0459,55.0856,54.9112,54.935,71725.0
2017-12-06 11:25:00,69.3,69.33,69.24,69.3,33164.0,54.927,54.9508,54.8795,54.927,33164.0
2017-12-06 11:30:00,69.31,69.39,69.28,69.36,35348.0,54.935,54.9984,54.9112,54.9746,35348.0
2017-12-06 11:35:00,69.35,69.35,69.26,69.27,16052.0,54.9667,54.9667,54.8953,54.9033,16052.0
2017-12-06 11:40:00,69.28,69.31,69.15,69.16,28207.0,54.9112,54.935,54.8081,54.8161,28207.0
2017-12-06 11:45:00,69.17,69.22,69.07,69.09,79064.0,54.824,54.8636,54.7447,54.7606,79064.0
2017-12-06 11:50:00,69.09,69.14,69.03,69.08,25754.0,54.7606,54.8002,54.713,54.7527,25754.0
2017-12-06 11:55:00,69.09,69.16,69.08,69.14,15708.0,54.7606,54.8161,54.7527,54.8002,15708.0
2017-12-06 12:00:00,69.14,69.21,69.13,69.2,14634.0,54.8002,54.8557,54.7923,54.8478,14634.0
2017-12-06 12:05:00,69.2,69.2,69.13,69.14,16303.0,54.8478,54.8478,54.7923,54.8002,16303.0
2017-12-06 12:10:00,69.14,69.18,69.14,69.16,11401.0,54.8002,54.8319,54.8002,54.8161,11401.0
2017-12-06 12:15:00,69.15,69.16,69.07,69.09,14640.0,54.8081,54.8161,54.7447,54.7606,14640.0
2017-12-06 12:20:00,69.08,69.13,69.07,69.13,14548.0,54.7527,54.7923,54.7447,54.7923,14548.0
2017-12-06 12:25:00,69.13,69.31,69.12,69.31,12617.0,54.7923,54.935,54.7844,54.935,12617.0
2017-12-06 12:30:00,69.3,69.34,69.24,69.33,12520.0,54.927,54.9587,54.8795,54.9508,12520.0
2017-12-06 12:35:00,69.32,69.33,69.26,69.32,12503.0,54.9429,54.9508,54.8953,54.9429,12503.0
2017-12-06 12:40:00,69.31,69.36,69.27,69.31,20777.0,54.935,54.9746,54.9033,54.935,20777.0
2017-12-06 12:45:00,69.31,69.33,69.29,69.3,8407.0,54.935,54.9508,54.9191,54.927,8407.0
2017-12-06 12:50:00,69.3,69.33,69.29,69.3,8917.0,54.927,54.9508,54.9191,54.927,8917.0
2017-12-06 12:55:00,69.3,69.36,69.29,69.35,13440.0,54.927,54.9746,54.9191,54.9667,13440.0
2017-12-06 13:00:00,69.34,69.38,69.32,69.33,9434.0,54.9587,54.9904,54.9429,54.9508,9434.0
2017-12-06 13:05:00,69.33,69.37,69.32,69.36,19081.0,54.9508,54.9825,54.9429,54.9746,19081.0
2017-12-06 13:10:00,69.36,69.39,69.35,69.38,12253.0,54.9746,54.9984,54.9667,54.9904,12253.0
2017-12-06 13:15:00,69.38,69.42,69.37,69.39,13781.0,54.9904,55.0222,54.9825,54.9984,13781.0
2017-12-06 13:20:00,69.4,69.46,69.38,69.43,10788.0,55.0063,55.0539,54.9904,55.0301,10788.0
2017-12-06 13:25:00,69.43,69.45,69.37,69.37,12406.0,55.0301,55.0459,54.9825,54.9825,12406.0
2017-12-06 13:30:00,69.37,69.41,69.37,69.41,9155.0,54.9825,55.0142,54.9825,55.0142,9155.0
2017-12-06 13:35:00,69.4,69.42,69.37,69.38,14140.0,55.0063,55.0222,54.9825,54.9904,14140.0
2017-12-06 13:40:00,69.37,69.4,69.37,69.4,11063.0,54.9825,55.0063,54.9825,55.0063,11063.0
2017-12-06 13:45:00,69.41,69.45,69.4,69.43,10678.0,55.0142,55.0459,55.0063,55.0301,10678.0
2017-12-06 13:50:00,69.43,69.44,69.39,69.4,9945.0,55.0301,55.038,54.9984,55.0063,9945.0
2017-12-06 13:55:00,69.39,69.39,69.34,69.38,21091.0,54.9984,54.9984,54.9587,54.9904,21091.0
2017-12-06 14:00:00,69.38,69.41,69.34,69.34,23551.0,54.9904,55.0142,54.9587,54.9587,23551.0
2017-12-06 14:05:00,69.34,69.35,69.24,69.24,36776.0,54.9587,54.9667,54.8795,54.8795,36776.0
2017-12-06 14:10:00,69.24,69.24,69.15,69.18,33265.0,54.8795,54.8795,54.8081,54.8319,33265.0
2017-12-06 14:15:00,69.19,69.23,69.18,69.22,25088.0,54.8399,54.8716,54.8319,54.8636,25088.0
2017-12-06 14:20:00,69.22,69.22,69.06,69.09,26497.0,54.8636,54.8636,54.7368,54.7606,26497.0
2017-12-06 14:25:00,69.09,69.13,69.01,69.02,45520.0,54.7606,54.7923,54.6972,54.7051,45520.0
2017-12-06 14:30:00,69.02,69.07,68.98,69.06,60115.0,54.7051,54.7447,54.6734,54.7368,60115.0
2017-12-06 14:35:00,69.07,69.17,69.07,69.16,29718.0,54.7447,54.824,54.7447,54.8161,29718.0
2017-12-06 14:40:00,69.17,69.17,69.1,69.12,16997.0,54.824,54.824,54.7685,54.7844,16997.0
2017-12-06 14:45:00,69.11,69.14,69.09,69.11,20186.0,54.7764,54.8002,54.7606,54.7764,20186.0
2017-12-06 14:50:00,69.11,69.12,69.07,69.08,17036.0,54.7764,54.7844,54.7447,54.7527,17036.0
2017-12-06 14:55:00,69.08,69.08,69.01,69.01,17064.0,54.7527,54.7527,54.6972,54.6972,17064.0
2017-12-06 15:00:00,69.02,69.03,69.0,69.01,13868.0,54.7051,54.713,54.6893,54.6972,13868.0
2017-12-06 15:05:00,69.02,69.09,69.01,69.08,25330.0,54.7051,54.7606,54.6972,54.7527,25330.0
2017-12-06 15:10:00,69.09,69.12,69.07,69.11,31804.0,54.7606,54.7844,54.7447,54.7764,31804.0
2017-12-06 15:15:00,69.1,69.19,69.09,69.17,28346.0,54.7685,54.8399,54.7606,54.824,28346.0
2017-12-06 15:20:00,69.17,69.17,69.12,69.15,28609.0,54.824,54.824,54.7844,54.8081,28609.0
2017-12-06 15:25:00,69.15,69.17,69.1,69.17,37034.0,54.8081,54.824,54.7685,54.824,37034.0
2017-12-06 15:30:00,69.17,69.21,69.15,69.16,40576.0,54.824,54.8557,54.8081,54.8161,40576.0
2017-12-06 15:35:00,69.16,69.2,69.11,69.15,44411.0,54.8161,54.8478,54.7764,54.8081,44411.0
2017-12-06 15:40:00,69.16,69.17,69.11,69.17,47526.0,54.8161,54.824,54.7764,54.824,47526.0
2017-12-06 15:45:00,69.17,69.2,69.16,69.19,73741.0,54.824,54.8478,54.8161,54.8399,73741.0
2017-12-06 15:50:00,69.18,69.23,69.16,69.23,86434.0,54.8319,54.8716,54.8161,54.8716,86434.0
2017-12-06 15:55:00,69.22,69.28,69.17,69.25,296957.0,54.8636,54.9112,54.824,54.8874,296957.0
2017-12-07 09:30:00,69.08,69.31,69.01,69.31,50114.0,54.7527,54.935,54.6972,54.935,50114.0
2017-12-07 09:35:00,69.26,69.31,69.17,69.24,45962.0,54.8953,54.935,54.824,54.8795,45962.0
2017-12-07 09:40:00,69.29,69.35,69.22,69.3,19749.0,54.9191,54.9667,54.8636,54.927,19749.0
2017-12-07 09:45:00,69.28,69.35,69.25,69.25,49346.0,54.9112,54.9667,54.8874,54.8874,49346.0
2017-12-07 09:50:00,69.25,69.27,69.14,69.23,49221.0,54.8874,54.9033,54.8002,54.8716,49221.0
2017-12-07 09:55:00,69.26,69.41,69.25,69.35,20687.0,54.8953,55.0142,54.8874,54.9667,20687.0
2017-12-07 10:00:00,69.36,69.39,69.26,69.26,20361.0,54.9746,54.9984,54.8953,54.8953,20361.0
2017-12-07 10:05:00,69.26,69.35,69.23,69.34,18130.0,54.8953,54.9667,54.8716,54.9587,18130.0
2017-12-07 10:10:00,69.36,69.5,69.36,69.41,23101.0,54.9746,55.0856,54.9746,55.0142,23101.0
2017-12-07 10:15:00,69.4,69.41,69.3,69.31,55692.0,55.0063,55.0142,54.927,54.935,55692.0
2017-12-07 10:20:00,69.32,69.36,69.26,69.32,26938.0,54.9429,54.9746,54.8953,54.9429,26938.0
2017-12-07 10:25:00,69.31,69.37,69.31,69.33,14484.0,54.935,54.9825,54.935,54.9508,14484.0
2017-12-07 10:30:00,69.32,69.32,69.26,69.27,16292.0,54.9429,54.9429,54.8953,54.9033,16292.0
2017-12-07 10:35:00,69.27,69.35,69.27,69.34,19025.0,54.9033,54.9667,54.9033,54.9587,19025.0
2017-12-07 10:40:00,69.33,69.38,69.32,69.34,13957.0,54.9508,54.9904,54.9429,54.9587,13957.0
2017-12-07 10:45:00,69.34,69.34,69.23,69.25,23721.0,54.9587,54.9587,54.8716,54.8874,23721.0
2017-12-07 10:50:00,69.23,69.36,69.23,69.33,17195.0,54.8716,54.9746,54.8716,54.9508,17195.0
2017-12-07 10:55:00,69.33,69.34,69.3,69.33,12153.0,54.9508,54.9587,54.927,54.9508,12153.0
2017-12-07 11:00:00,69.33,69.34,69.27,69.33,22637.0,54.9508,54.9587,54.9033,54.9508,22637.0
2017-12-07 11:05:00,69.33,69.38,69.33,69.36,18083.0,54.9508,54.9904,54.9508,54.9746,18083.0
2017-12-07 11:10:00,69.36,69.37,69.31,69.36,14160.0,54.9746,54.9825,54.935,54.9746,14160.0
2017-12-07 11:15:00,69.35,69.38,69.34,69.36,24673.0,54.9667,54.9904,54.9587,54.9746,24673.0
2017-12-07 11:20:00,69.35,69.36,69.33,69.34,15613.0,54.9667,54.9746,54.9508,54.9587,15613.0
2017-12-07 11:25:00,69.35,69.47,69.35,69.46,19251.0,54.9667,55.0618,54.9667,55.0539,19251.0
2017-12-07 11:30:00,69.48,69.59,69.47,69.51,41838.0,55.0697,55.1569,55.0618,55.0935,41838.0
2017-12-07 11:35:00,69.5,69.52,69.47,69.48,20258.0,55.0856,55.1014,55.0618,55.0697,20258.0
2017-12-07 11:40:00,69.48,69.53,69.47,69.5,18610.0,55.0697,55.1093,55.0618,55.0856,18610.0
2017-12-07 11:45:00,69.5,69.52,69.43,69.49,18837.0,55.0856,55.1014,55.0301,55.0776,18837.0
2017-12-07 11:50:00,69.49,69.51,69.46,69.47,13497.0,55.0776,55.0935,55.0539,55.0618,13497.0
2017-12-07 11:55:00,69.46,69.54,69.45,69.48,24151.0,55.0539,55.1173,55.0459,55.0697,24151.0
2017-12-07 12:00:00,69.49,69.55,69.48,69.53,20383.0,55.0776,55.1252,55.0697,55.1093,20383.0
2017-12-07 12:05:00,69.53,69.54,69.42,69.44,19047.0,55.1093,55.1173,55.0222,55.038,19047.0
2017-12-07 12:10:00,69.44,69.46,69.42,69.43,19627.0,55.038,55.0539,55.0222,55.0301,19627.0
2017-12-07 12:15:00,69.42,69.5,69.42,69.46,26381.0,55.0222,55.0856,55.0222,55.0539,26381.0
2017-12-07 12:20:00,69.46,69.52,69.46,69.46,19447.0,55.0539,55.1014,55.0539,55.0539,19447.0
2017-12-07 12:25:00,69.47,69.52,69.45,69.51,26702.0,55.0618,55.1014,55.0459,55.0935,26702.0
2017-12-07 12:30:00,69.52,69.53,69.43,69.43,18439.0,55.1014,55.1093,55.0301,55.0301,18439.0
2017-12-07 12:35:00,69.44,69.53,69.44,69.48,31011.0,55.038,55.1093,55.038,55.0697,31011.0
2017-12-07 12:40:00,69.48,69.51,69.48,69.5,13053.0,55.0697,55.0935,55.0697,55.0856,13053.0
2017-12-07 12:45:00,69.5,69.5,69.47,69.48,38693.0,55.0856,55.0856,55.0618,55.0697,38693.0
2017-12-07 12:50:00,69.48,69.55,69.47,69.52,19407.0,55.0697,55.1252,55.0618,55.1014,19407.0
2017-12-07 12:55:00,69.5,69.51,69.48,69.48,10887.0,55.0856,55.0935,55.0697,55.0697,10887.0
2017-12-07 13:00:00,69.49,69.55,69.49,69.55,25539.0,55.0776,55.1252,55.0776,55.1252,25539.0
2017-12-07 13:05:00,69.54,69.54,69.48,69.52,19396.0,55.1173,55.1173,55.0697,55.1014,19396.0
2017-12-07 13:10:00,69.53,69.54,69.48,69.48,11502.0,55.1093,55.1173,55.0697,55.0697,11502.0
2017-12-07 13:15:00,69.48,69.51,69.47,69.47,12115.0,55.0697,55.0935,55.0618,55.0618,12115.0
2017-12-07 13:20:00,69.47,69.47,69.41,69.45,20534.0,55.0618,55.0618,55.0142,55.0459,20534.0
2017-12-07 13:25:00,69.45,69.52,69.44,69.51,12824.0,55.0459,55.1014,55.038,55.0935,12824.0
2017-12-07 13:30:00,69.5,69.54,69.49,69.52,15965.0,55.0856,55.1173,55.0776,55.1014,15965.0
2017-12-07 13:35:00,69.52,69.52,69.47,69.49,41221.0,55.1014,55.1014,55.0618,55.0776,41221.0
2017-12-07 13:40:00,69.49,69.51,69.46,69.49,17315.0,55.0776,55.0935,55.0539,55.0776,17315.0
2017-12-07 13:45:00,69.49,69.52,69.46,69.48,14849.0,55.0776,55.1014,55.0539,55.0697,14849.0
2017-12-07 13:50:00,69.49,69.51,69.46,69.5,11578.0,55.0776,55.0935,55.0539,55.0856,11578.0
2017-12-07 13:55:00,69.5,69.5,69.42,69.45,15835.0,55.0856,55.0856,55.0222,55.0459,15835.0
2017-12-07 14:00:00,69.45,69.46,69.42,69.46,15934.0,55.0459,55.0539,55.0222,55.0539,15934.0
2017-12-07 14:05:00,69.45,69.49,69.44,69.49,10999.0,55.0459,55.0776,55.038,55.0776,10999.0
2017-12-07 14:10:00,69.48,69.5,69.46,69.47,15507.0,55.0697,55.0856,55.0539,55.0618,15507.0
2017-12-07 14:15:00,69.46,69.46,69.43,69.43,16907.0,55.0539,55.0539,55.0301,55.0301,16907.0
2017-12-07 14:20:00,69.43,69.45,69.39,69.45,34324.0,55.0301,55.0459,54.9984,55.0459,34324.0
2017-12-07 14:25:00,69.45,69.47,69.41,69.42,23097.0,55.0459,55.0618,55.0142,55.0222,23097.0
2017-12-07 14:30:00,69.42,69.43,69.39,69.41,25606.0,55.0222,55.0301,54.9984,55.0142,25606.0
2017-12-07 14:35:00,69.42,69.43,69.39,69.43,23423.0,55.0222,55.0301,54.9984,55.0301,23423.0
2017-12-07 14:40:00,69.42,69.43,69.38,69.38,19689.0,55.0222,55.0301,54.9904,54.9904,19689.0
2017-12-07 14:45:00,69.38,69.43,69.36,69.38,19373.0,54.9904,55.0301,54.9746,54.9904,19373.0
2017-12-07 14:50:00,69.38,69.4,69.37,69.38,15073.0,54.9904,55.0063,54.9825,54.9904,15073.0
2017-12-07 14:55:00,69.38,69.39,69.36,69.37,24932.0,54.9904,54.9984,54.9746,54.9825,24932.0
2017-12-07 15:00:00,69.37,69.42,69.36,69.41,16822.0,54.9825,55.0222,54.9746,55.0142,16822.0
2017-12-07 15:05:00,69.41,69.41,69.35,69.36,23928.0,55.0142,55.0142,54.9667,54.9746,23928.0
2017-12-07 15:10:00,69.35,69.35,69.32,69.34,57222.0,54.9667,54.9667,54.9429,54.9587,57222.0
2017-12-07 15:15:00,69.34,69.36,69.32,69.35,20509.0,54.9587,54.9746,54.9429,54.9667,20509.0
2017-12-07 15:20:00,69.34,69.37,69.33,69.37,21185.0,54.9587,54.9825,54.9508,54.9825,21185.0
2017-12-07 15:25:00,69.36,69.41,69.36,69.38,28680.0,54.9746,55.0142,54.9746,54.9904,28680.0
2017-12-07 15:30:00,69.38,69.42,69.37,69.42,44669.0,54.9904,55.0222,54.9825,55.0222,44669.0
2017-12-07 15:35:00,69.42,69.43,69.4,69.41,30101.0,55.0222,55.0301,55.0063,55.0142,30101.0
2017-12-07 15:40:00,69.41,69.45,69.4,69.41,49458.0,55.0142,55.0459,55.0063,55.0142,49458.0
2017-12-07 15:45:00,69.4,69.42,69.35,69.37,60804.0,55.0063,55.0222,54.9667,54.9825,60804.0
2017-12-07 15:50:00,69.36,69.37,69.32,69.34,64618.0,54.9746,54.9825,54.9429,54.9587,64618.0
2017-12-07 15:55:00,69.34,69.41,69.34,69.39,221730.0,54.9587,55.0142,54.9587,54.9984,221730.0
2017-12-08 09:30:00,68.68,68.89,68.27,68.37,179238.0,55.0442,55.2126,54.7156,54.7958,179238.0
2017-12-08 09:35:00,68.43,68.53,68.3,68.52,45684.0,54.8439,54.924,54.7397,54.916,45684.0
2017-12-08 09:40:00,68.51,68.63,68.41,68.48,34547.0,54.908,55.0042,54.8279,54.884,34547.0
2017-12-08 09:45:00,68.48,68.55,68.41,68.52,29974.0,54.884,54.9401,54.8279,54.916,29974.0
2017-12-08 09:50:00,68.52,68.53,68.4,68.48,130249.0,54.916,54.924,54.8198,54.884,130249.0
2017-12-08 09:55:00,68.48,68.56,68.45,68.56,63737.0,54.884,54.9481,54.8599,54.9481,63737.0
2017-12-08 10:00:00,68.56,68.66,68.54,68.62,40574.0,54.9481,55.0282,54.932,54.9962,40574.0
2017-12-08 10:05:00,68.62,68.64,68.6,68.61,27001.0,54.9962,55.0122,54.9801,54.9881,27001.0
2017-12-08 10:10:00,68.61,68.63,68.53,68.53,34455.0,54.9881,55.0042,54.924,54.924,34455.0
2017-12-08 10:15:00,68.53,68.59,68.51,68.57,23719.0,54.924,54.9721,54.908,54.9561,23719.0
2017-12-08 10:20:00,68.57,68.59,68.52,68.58,28787.0,54.9561,54.9721,54.916,54.9641,28787.0
2017-12-08 10:25:00,68.58,68.59,68.54,68.58,24803.0,54.9641,54.9721,54.932,54.9641,24803.0
2017-12-08 10:30:00,68.58,68.64,68.58,68.63,23009.0,54.9641,55.0122,54.9641,55.0042,23009.0
2017-12-08 10:35:00,68.63,68.7,68.57,68.69,36126.0,55.0042,55.0603,54.9561,55.0523,36126.0
2017-12-08 10:40:00,68.69,68.81,68.69,68.79,33358.0,55.0523,55.1484,55.0523,55.1324,33358.0
2017-12-08 10:45:00,68.8,68.84,68.73,68.75,92555.0,55.1404,55.1725,55.0843,55.1003,92555.0
2017-12-08 10:50:00,68.75,68.94,68.75,68.89,30914.0,55.1003,55.2526,55.1003,55.2126,30914.0
2017-12-08 10:55:00,68.89,68.89,68.78,68.83,26718.0,55.2126,55.2126,55.1244,55.1645,26718.0
2017-12-08 11:00:00,68.82,68.87,68.79,68.82,12704.0,55.1564,55.1965,55.1324,55.1564,12704.0
2017-12-08 11:05:00,68.83,68.85,68.77,68.83,20749.0,55.1645,55.1805,55.1164,55.1645,20749.0
2017-12-08 11:10:00,68.83,68.84,68.73,68.73,21431.0,55.1645,55.1725,55.0843,55.0843,21431.0
2017-12-08 11:15:00,68.73,68.83,68.73,68.8,16277.0,55.0843,55.1645,55.0843,55.1404,16277.0
2017-12-08 11:20:00,68.8,68.84,68.77,68.82,21014.0,55.1404,55.1725,55.1164,55.1564,21014.0
2017-12-08 11:25:00,68.82,68.83,68.76,68.78,25012.0,55.1564,55.1645,55.1084,55.1244,25012.0
2017-12-08 11:30:00,68.78,68.79,68.72,68.76,29110.0,55.1244,55.1324,55.0763,55.1084,29110.0
2017-12-08 11:35:00,68.75,68.84,68.74,68.8,16597.0,55.1003,55.1725,55.0923,55.1404,16597.0
2017-12-08 11:40:00,68.79,68.9,68.79,68.9,14558.0,55.1324,55.2206,55.1324,55.2206,14558.0
2017-12-08 11:45:00,68.9,68.98,68.89,68.97,13081.0,55.2206,55.2847,55.2126,55.2767,13081.0
2017-12-08 11:50:00,68.97,69.05,68.97,69.04,17676.0,55.2767,55.3408,55.2767,55.3328,17676.0
2017-12-08 11:55:00,69.04,69.07,69.01,69.04,18514.0,55.3328,55.3568,55.3087,55.3328,18514.0
2017-12-08 12:00:00,69.03,69.07,68.97,69.0,19863.0,55.3248,55.3568,55.2767,55.3007,19863.0
2017-12-08 12:05:00,68.99,69.0,68.97,68.98,13888.0,55.2927,55.3007,55.2767,55.2847,13888.0
2017-12-08 12:10:00,68.97,69.03,68.94,69.03,22697.0,55.2767,55.3248,55.2526,55.3248,22697.0
2017-12-08 12:15:00,69.03,69.06,69.02,69.04,23925.0,55.3248,55.3488,55.3167,55.3328,23925.0
2017-12-08 12:20:00,69.03,69.06,69.0,69.06,18066.0,55.3248,55.3488,55.3007,55.3488,18066.0
2017-12-08 12:25:00,69.06,69.08,69.04,69.05,12876.0,55.3488,55.3648,55.3328,55.3408,12876.0
2017-12-08 12:30:00,69.06,69.09,69.03,69.06,16073.0,55.3488,55.3728,55.3248,55.3488,16073.0
2017-12-08 12:35:00,69.05,69.06,69.01,69.04,14914.0,55.3408,55.3488,55.3087,55.3328,14914.0
2017-12-08 12:40:00,69.04,69.04,68.93,68.95,29822.0,55.3328,55.3328,55.2446,55.2606,29822.0
2017-12-08 12:45:00,68.95,69.02,68.94,69.01,22397.0,55.2606,55.3167,55.2526,55.3087,22397.0
2017-12-08 12:50:00,69.01,69.05,68.99,69.01,22907.0,55.3087,55.3408,55.2927,55.3087,22907.0
2017-12-08 12:55:00,69.01,69.03,68.99,69.01,14804.0,55.3087,55.3248,55.2927,55.3087,14804.0
2017-12-08 13:00:00,69.01,69.02,68.96,68.96,50135.0,55.3087,55.3167,55.2687,55.2687,50135.0
2017-12-08 13:05:00,68.97,69.02,68.96,69.02,10465.0,55.2767,55.3167,55.2687,55.3167,10465.0
2017-12-08 13:10:00,69.02,69.06,68.99,69.0,14343.0,55.3167,55.3488,55.2927,55.3007,14343.0
2017-12-08 13:15:00,68.99,69.0,68.93,68.95,17089.0,55.2927,55.3007,55.2446,55.2606,17089.0
2017-12-08 13:20:00,68.94,68.99,68.94,68.98,29135.0,55.2526,55.2927,55.2526,55.2847,29135.0
2017-12-08 13:25:00,68.98,69.0,68.94,68.95,10464.0,55.2847,55.3007,55.2526,55.2606,10464.0
2017-12-08 13:30:00,68.95,68.95,68.91,68.93,8189.0,55.2606,55.2606,55.2286,55.2446,8189.0
2017-12-08 13:35:00,68.93,68.97,68.92,68.95,9230.0,55.2446,55.2767,55.2366,55.2606,9230.0
2017-12-08 13:40:00,68.96,68.97,68.93,68.96,9721.0,55.2687,55.2767,55.2446,55.2687,9721.0
2017-12-08 13:45:00,68.96,68.96,68.9,68.91,9502.0,55.2687,55.2687,55.2206,55.2286,9502.0
2017-12-08 13:50:00,68.92,68.93,68.9,68.91,9819.0,55.2366,55.2446,55.2206,55.2286,9819.0
2017-12-08 13:55:00,68.91,68.94,68.91,68.92,7255.0,55.2286,55.2526,55.2286,55.2366,7255.0
2017-12-08 14:00:00,68.92,68.93,68.9,68.92,11719.0,55.2366,55.2446,55.2206,55.2366,11719.0
2017-12-08 14:05:00,68.92,68.92,68.86,68.87,25199.0,55.2366,55.2366,55.1885,55.1965,25199.0
2017-12-08 14:10:00,68.87,68.87,68.83,68.85,18199.0,55.1965,55.1965,55.1645,55.1805,18199.0
2017-12-08 14:15:00,68.85,68.91,68.84,68.89,21227.0,55.1805,55.2286,55.1725,55.2126,21227.0
2017-12-08 14:20:00,68.9,68.9,68.85,68.87,33270.0,55.2206,55.2206,55.1805,55.1965,33270.0
2017-12-08 14:25:00,68.88,68.9,68.85,68.86,13526.0,55.2045,55.2206,55.1805,55.1885,13526.0
2017-12-08 14:30:00,68.84,68.87,68.83,68.87,10243.0,55.1725,55.1965,55.1645,55.1965,10243.0
2017-12-08 14:35:00,68.87,68.89,68.87,68.88,15728.0,55.1965,55.2126,55.1965,55.2045,15728.0
2017-12-08 14:40:00,68.88,68.88,68.86,68.86,9242.0,55.2045,55.2045,55.1885,55.1885,9242.0
2017-12-08 14:45:00,68.87,68.92,68.86,68.9,16536.0,55.1965,55.2366,55.1885,55.2206,16536.0
2017-12-08 14:50:00,68.9,68.91,68.89,68.9,8997.0,55.2206,55.2286,55.2126,55.2206,8997.0
2017-12-08 14:55:00,68.89,68.9,68.8,68.81,61141.0,55.2126,55.2206,55.1404,55.1484,61141.0
2017-12-08 15:00:00,68.81,68.87,68.8,68.87,17788.0,55.1484,55.1965,55.1404,55.1965,17788.0
2017-12-08 15:05:00,68.86,68.87,68.81,68.82,13380.0,55.1885,55.1965,55.1484,55.1564,13380.0
2017-12-08 15:10:00,68.82,68.85,68.8,68.81,20991.0,55.1564,55.1805,55.1404,55.1484,20991.0
2017-12-08 15:15:00,68.82,68.82,68.79,68.81,17080.0,55.1564,55.1564,55.1324,55.1484,17080.0
2017-12-08 15:20:00,68.81,68.82,68.78,68.8,37141.0,55.1484,55.1564,55.1244,55.1404,37141.0
2017-12-08 15:25:00,68.8,68.83,68.78,68.82,22662.0,55.1404,55.1645,55.1244,55.1564,22662.0
2017-12-08 15:30:00,68.81,68.84,68.8,68.82,22966.0,55.1484,55.1725,55.1404,55.1564,22966.0
2017-12-08 15:35:00,68.82,68.83,68.79,68.79,30040.0,55.1564,55.1645,55.1324,55.1324,30040.0
2017-12-08 15:40:00,68.79,68.8,68.74,68.8,48110.0,55.1324,55.1404,55.0923,55.1404,48110.0
2017-12-08 15:45:00,68.79,68.88,68.79,68.88,48620.0,55.1324,55.2045,55.1324,55.2045,48620.0
2017-12-08 15:50:00,68.88,68.89,68.81,68.84,73006.0,55.2045,55.2126,55.1484,55.1725,73006.0
2017-12-08 15:55:00,68.84,68.87,68.81,68.87,110193.0,55.1725,55.1965,55.1484,55.1965,110193.0
2017-12-11 09:30:00,68.9,69.22,68.9,69.15,68265.0,55.2206,55.477,55.2206,55.4209,68265.0
2017-12-11 09:35:00,69.12,69.32,69.1,69.27,22088.0,55.3969,55.5572,55.3809,55.5171,22088.0
2017-12-11 09:40:00,69.29,69.44,69.23,69.44,28637.0,55.5331,55.6534,55.485,55.6534,28637.0
2017-12-11 09:45:00,69.45,69.5,69.39,69.43,27522.0,55.6614,55.7014,55.6133,55.6453,27522.0
2017-12-11 09:50:00,69.43,69.57,69.43,69.55,44231.0,55.6453,55.7575,55.6453,55.7415,44231.0
2017-12-11 09:55:00,69.55,69.63,69.53,69.56,37995.0,55.7415,55.8056,55.7255,55.7495,37995.0
2017-12-11 10:00:00,69.56,69.58,69.51,69.55,26469.0,55.7495,55.7656,55.7095,55.7415,26469.0
2017-12-11 10:05:00,69.55,69.57,69.49,69.5,23672.0,55.7415,55.7575,55.6934,55.7014,23672.0
2017-12-11 10:10:00,69.49,69.52,69.47,69.5,19340.0,55.6934,55.7175,55.6774,55.7014,19340.0
2017-12-11 10:15:00,69.5,69.56,69.47,69.47,27790.0,55.7014,55.7495,55.6774,55.6774,27790.0
2017-12-11 10:20:00,69.46,69.48,69.38,69.45,28156.0,55.6694,55.6854,55.6053,55.6614,28156.0
2017-12-11 10:25:00,69.44,69.54,69.44,69.53,39656.0,55.6534,55.7335,55.6534,55.7255,39656.0
2017-12-11 10:30:00,69.54,69.63,69.54,69.58,28338.0,55.7335,55.8056,55.7335,55.7656,28338.0
2017-12-11 10:35:00,69.57,69.58,69.54,69.55,17853.0,55.7575,55.7656,55.7335,55.7415,17853.0
2017-12-11 10:40:00,69.57,69.71,69.57,69.67,20114.0,55.7575,55.8697,55.7575,55.8377,20114.0
2017-12-11 10:45:00,69.66,69.69,69.62,69.68,23788.0,55.8297,55.8537,55.7976,55.8457,23788.0
2017-12-11 10:50:00,69.69,69.72,69.67,69.72,16258.0,55.8537,55.8778,55.8377,55.8778,16258.0
2017-12-11 10:55:00,69.73,69.83,69.71,69.78,29195.0,55.8858,55.9659,55.8697,55.9259,29195.0
2017-12-11 11:00:00,69.77,69.78,69.65,69.7,17367.0,55.9178,55.9259,55.8217,55.8617,17367.0
2017-12-11 11:05:00,69.7,69.7,69.63,69.66,14696.0,55.8617,55.8617,55.8056,55.8297,14696.0
2017-12-11 11:10:00,69.65,69.78,69.64,69.78,35071.0,55.8217,55.9259,55.8136,55.9259,35071.0
2017-12-11 11:15:00,69.78,69.84,69.73,69.82,46908.0,55.9259,55.9739,55.8858,55.9579,46908.0
2017-12-11 11:20:00,69.81,69.83,69.71,69.72,57013.0,55.9499,55.9659,55.8697,55.8778,57013.0
2017-12-11 11:25:00,69.72,69.76,69.69,69.69,23023.0,55.8778,55.9098,55.8537,55.8537,23023.0
2017-12-11 11:30:00,69.69,69.7,69.6,69.65,18758.0,55.8537,55.8617,55.7816,55.8217,18758.0
2017-12-11 11:35:00,69.65,69.7,69.63,69.69,24259.0,55.8217,55.8617,55.8056,55.8537,24259.0
2017-12-11 11:40:00,69.7,69.7,69.6,69.62,29138.0,55.8617,55.8617,55.7816,55.7976,29138.0
2017-12-11 11:45:00,69.63,69.66,69.59,69.61,18068.0,55.8056,55.8297,55.7736,55.7896,18068.0
2017-12-11 11:50:00,69.62,69.64,69.56,69.63,19859.0,55.7976,55.8136,55.7495,55.8056,19859.0
2017-12-11 11:55:00,69.62,69.64,69.56,69.62,21624.0,55.7976,55.8136,55.7495,55.7976,21624.0
2017-12-11 12:00:00,69.62,69.62,69.52,69.55,11919.0,55.7976,55.7976,55.7175,55.7415,11919.0
2017-12-11 12:05:00,69.53,69.57,69.49,69.56,19621.0,55.7255,55.7575,55.6934,55.7495,19621.0
2017-12-11 12:10:00,69.55,69.61,69.55,69.56,11744.0,55.7415,55.7896,55.7415,55.7495,11744.0
2017-12-11 12:15:00,69.57,69.58,69.45,69.45,35866.0,55.7575,55.7656,55.6614,55.6614,35866.0
2017-12-11 12:20:00,69.44,69.48,69.44,69.47,9176.0,55.6534,55.6854,55.6534,55.6774,9176.0
2017-12-11 12:25:00,69.49,69.51,69.43,69.44,13476.0,55.6934,55.7095,55.6453,55.6534,13476.0
2017-12-11 12:30:00,69.45,69.46,69.36,69.37,10627.0,55.6614,55.6694,55.5892,55.5973,10627.0
2017-12-11 12:35:00,69.36,69.37,69.33,69.36,9269.0,55.5892,55.5973,55.5652,55.5892,9269.0
2017-12-11 12:40:00,69.36,69.42,69.36,69.41,31361.0,55.5892,55.6373,55.5892,55.6293,31361.0
2017-12-11 12:45:00,69.41,69.48,69.41,69.43,19355.0,55.6293,55.6854,55.6293,55.6453,19355.0
2017-12-11 12:50:00,69.43,69.52,69.42,69.5,18957.0,55.6453,55.7175,55.6373,55.7014,18957.0
2017-12-11 12:55:00,69.5,69.55,69.5,69.54,21120.0,55.7014,55.7415,55.7014,55.7335,21120.0
2017-12-11 13:00:00,69.54,69.6,69.49,69.51,41539.0,55.7335,55.7816,55.6934,55.7095,41539.0
2017-12-11 13:05:00,69.52,69.52,69.48,69.5,10441.0,55.7175,55.7175,55.6854,55.7014,10441.0
2017-12-11 13:10:00,69.51,69.52,69.48,69.5,25371.0,55.7095,55.7175,55.6854,55.7014,25371.0
2017-12-11 13:15:00,69.52,69.54,69.48,69.5,68934.0,55.7175,55.7335,55.6854,55.7014,68934.0
2017-12-11 13:20:00,69.52,69.54,69.5,69.53,8219.0,55.7175,55.7335,55.7014,55.7255,8219.0
2017-12-11 13:25:00,69.53,69.56,69.5,69.53,38946.0,55.7255,55.7495,55.7014,55.7255,38946.0
2017-12-11 13:30:00,69.53,69.55,69.5,69.54,36551.0,55.7255,55.7415,55.7014,55.7335,36551.0
2017-12-11 13:35:00,69.54,69.54,69.49,69.49,26792.0,55.7335,55.7335,55.6934,55.6934,26792.0
2017-12-11 13:40:00,69.5,69.54,69.5,69.53,16803.0,55.7014,55.7335,55.7014,55.7255,16803.0
2017-12-11 13:45:00,69.52,69.55,69.51,69.53,23355.0,55.7175,55.7415,55.7095,55.7255,23355.0
2017-12-11 13:50:00,69.53,69.54,69.52,69.53,17852.0,55.7255,55.7335,55.7175,55.7255,17852.0
2017-12-11 13:55:00,69.52,69.58,69.52,69.56,30506.0,55.7175,55.7656,55.7175,55.7495,30506.0
2017-12-11 14:00:00,69.56,69.58,69.53,69.55,19667.0,55.7495,55.7656,55.7255,55.7415,19667.0
2017-12-11 14:05:00,69.56,69.56,69.52,69.52,9573.0,55.7495,55.7495,55.7175,55.7175,9573.0
2017-12-11 14:10:00,69.53,69.57,69.51,69.56,25327.0,55.7255,55.7575,55.7095,55.7495,25327.0
2017-12-11 14:15:00,69.55,69.58,69.53,69.56,10147.0,55.7415,55.7656,55.7255,55.7495,10147.0
2017-12-11 14:20:00,69.56,69.57,69.51,69.52,14197.0,55.7495,55.7575,55.7095,55.7175,14197.0
2017-12-11 14:25:00,69.53,69.55,69.5,69.53,22901.0,55.7255,55.7415,55.7014,55.7255,22901.0
2017-12-11 14:30:00,69.54,69.54,69.5,69.52,19451.0,55.7335,55.7335,55.7014,55.7175,19451.0
2017-12-11 14:35:00,69.52,69.55,69.48,69.5,7837.0,55.7175,55.7415,55.6854,55.7014,7837.0
2017-12-11 14:40:00,69.5,69.5,69.43,69.44,30173.0,55.7014,55.7014,55.6453,55.6534,30173.0
2017-12-11 14:45:00,69.45,69.45,69.4,69.41,27553.0,55.6614,55.6614,55.6213,55.6293,27553.0
2017-12-11 14:50:00,69.41,69.41,69.37,69.39,11977.0,55.6293,55.6293,55.5973,55.6133,11977.0
2017-12-11 14:55:00,69.39,69.43,69.37,69.39,33480.0,55.6133,55.6453,55.5973,55.6133,33480.0
2017-12-11 15:00:00,69.4,69.43,69.39,69.4,24948.0,55.6213,55.6453,55.6133,55.6213,24948.0
2017-12-11 15:05:00,69.39,69.41,69.35,69.36,21386.0,55.6133,55.6293,55.5812,55.5892,21386.0
2017-12-11 15:10:00,69.36,69.39,69.34,69.37,73993.0,55.5892,55.6133,55.5732,55.5973,73993.0
2017-12-11 15:15:00,69.37,69.39,69.36,69.37,34133.0,55.5973,55.6133,55.5892,55.5973,34133.0
2017-12-11 15:20:00,69.37,69.39,69.35,69.36,64091.0,55.5973,55.6133,55.5812,55.5892,64091.0
2017-12-11 15:25:00,69.36,69.37,69.29,69.32,71519.0,55.5892,55.5973,55.5331,55.5572,71519.0
2017-12-11 15:30:00,69.32,69.38,69.31,69.32,32217.0,55.5572,55.6053,55.5492,55.5572,32217.0
2017-12-11 15:35:00,69.33,69.38,69.32,69.37,38284.0,55.5652,55.6053,55.5572,55.5973,38284.0
2017-12-11 15:40:00,69.37,69.42,69.36,69.42,32270.0,55.5973,55.6373,55.5892,55.6373,32270.0
2017-12-11 15:45:00,69.42,69.46,69.4,69.46,30037.0,55.6373,55.6694,55.6213,55.6694,30037.0
2017-12-11 15:50:00,69.46,69.48,69.41,69.47,64137.0,55.6694,55.6854,55.6293,55.6774,64137.0
2017-12-11 15:55:00,69.47,69.5,69.46,69.48,133142.0,55.6774,55.7014,55.6694,55.6854,133142.0
2017-12-12 09:30:00,69.92,70.0,69.57,69.64,124359.0,56.0381,56.1022,55.7575,55.8136,124359.0
2017-12-12 09:35:00,69.63,69.87,69.62,69.77,30334.0,55.8056,55.998,55.7976,55.9178,30334.0
2017-12-12 09:40:00,69.79,69.8,69.44,69.52,50942.0,55.9339,55.9419,55.6534,55.7175,50942.0
2017-12-12 09:45:00,69.55,69.58,69.42,69.45,69267.0,55.7415,55.7656,55.6373,55.6614,69267.0
2017-12-12 09:50:00,69.44,69.56,69.36,69.52,44725.0,55.6534,55.7495,55.5892,55.7175,44725.0
2017-12-12 09:55:00,69.51,69.56,69.44,69.55,51757.0,55.7095,55.7495,55.6534,55.7415,51757.0
2017-12-12 10:00:00,69.54,69.66,69.51,69.55,43000.0,55.7335,55.8297,55.7095,55.7415,43000.0
2017-12-12 10:05:00,69.52,69.57,69.48,69.55,21968.0,55.7175,55.7575,55.6854,55.7415,21968.0
2017-12-12 10:10:00,69.56,69.61,69.55,69.59,17606.0,55.7495,55.7896,55.7415,55.7736,17606.0
2017-12-12 10:15:00,69.59,69.73,69.59,69.69,27864.0,55.7736,55.8858,55.7736,55.8537,27864.0
2017-12-12 10:20:00,69.69,69.76,69.67,69.76,18534.0,55.8537,55.9098,55.8377,55.9098,18534.0
2017-12-12 10:25:00,69.75,69.78,69.7,69.71,24193.0,55.9018,55.9259,55.8617,55.8697,24193.0
2017-12-12 10:30:00,69.71,69.79,69.69,69.79,23701.0,55.8697,55.9339,55.8537,55.9339,23701.0
2017-12-12 10:35:00,69.78,69.81,69.74,69.8,17786.0,55.9259,55.9499,55.8938,55.9419,17786.0
2017-12-12 10:40:00,69.81,69.89,69.79,69.87,21787.0,55.9499,56.014,55.9339,55.998,21787.0
2017-12-12 10:45:00,69.88,70.01,69.88,69.91,42720.0,56.006,56.1102,56.006,56.03,42720.0
2017-12-12 10:50:00,69.9,70.02,69.9,70.01,17415.0,56.022,56.1182,56.022,56.1102,17415.0
2017-12-12 10:55:00,70.0,70.02,69.94,69.96,24719.0,56.1022,56.1182,56.0541,56.0701,24719.0
2017-12-12 11:00:00,69.96,69.97,69.85,69.9,18110.0,56.0701,56.0781,55.982,56.022,18110.0
2017-12-12 11:05:00,69.89,69.95,69.88,69.95,21842.0,56.014,56.0621,56.006,56.0621,21842.0
2017-12-12 11:10:00,69.94,69.96,69.92,69.92,12715.0,56.0541,56.0701,56.0381,56.0381,12715.0
2017-12-12 11:15:00,69.92,69.95,69.89,69.92,15152.0,56.0381,56.0621,56.014,56.0381,15152.0
2017-12-12 11:20:00,69.91,69.92,69.81,69.82,11279.0,56.03,56.0381,55.9499,55.9579,11279.0
2017-12-12 11:25:00,69.82,69.91,69.82,69.87,15197.0,55.9579,56.03,55.9579,55.998,15197.0
2017-12-12 11:30:00,69.87,69.9,69.79,69.82,43750.0,55.998,56.022,55.9339,55.9579,43750.0
2017-12-12 11:35:00,69.83,69.93,69.83,69.93,41536.0,55.9659,56.0461,55.9659,56.0461,41536.0
2017-12-12 11:40:00,69.92,69.94,69.87,69.93,30144.0,56.0381,56.0541,55.998,56.0461,30144.0
2017-12-12 11:45:00,69.92,69.95,69.89,69.91,36087.0,56.0381,56.0621,56.014,56.03,36087.0
2017-12-12 11:50:00,69.9,69.9,69.66,69.73,104023.0,56.022,56.022,55.8297,55.8858,104023.0
2017-12-12 11:55:00,69.72,69.75,69.64,69.65,38496.0,55.8778,55.9018,55.8136,55.8217,38496.0
2017-12-12 12:00:00,69.64,69.67,69.62,69.66,15895.0,55.8136,55.8377,55.7976,55.8297,15895.0
2017-12-12 12:05:00,69.66,69.8,69.66,69.76,68324.0,55.8297,55.9419,55.8297,55.9098,68324.0
2017-12-12 12:10:00,69.76,69.83,69.76,69.77,32368.0,55.9098,55.9659,55.9098,55.9178,32368.0
2017-12-12 12:15:00,69.76,69.82,69.76,69.78,28346.0,55.9098,55.9579,55.9098,55.9259,28346.0
2017-12-12 12:20:00,69.79,69.9,69.78,69.84,39914.0,55.9339,56.022,55.9259,55.9739,39914.0
2017-12-12 12:25:00,69.84,69.9,69.81,69.9,129138.0,55.9739,56.022,55.9499,56.022,129138.0
2017-12-12 12:30:00,69.9,69.94,69.86,69.87,25957.0,56.022,56.0541,55.99,55.998,25957.0
2017-12-12 12:35:00,69.87,69.88,69.82,69.84,50230.0,55.998,56.006,55.9579,55.9739,50230.0
2017-12-12 12:40:00,69.84,69.84,69.79,69.82,30986.0,55.9739,55.9739,55.9339,55.9579,30986.0
2017-12-12 12:45:00,69.83,69.84,69.8,69.82,37046.0,55.9659,55.9739,55.9419,55.9579,37046.0
2017-12-12 12:50:00,69.82,69.86,69.77,69.83,28619.0,55.9579,55.99,55.9178,55.9659,28619.0
2017-12-12 12:55:00,69.84,69.93,69.84,69.92,29203.0,55.9739,56.0461,55.9739,56.0381,29203.0
2017-12-12 13:00:00,69.92,69.96,69.86,69.92,29590.0,56.0381,56.0701,55.99,56.0381,29590.0
2017-12-12 13:05:00,69.93,69.95,69.87,69.92,47398.0,56.0461,56.0621,55.998,56.0381,47398.0
2017-12-12 13:10:00,69.92,69.98,69.91,69.97,28330.0,56.0381,56.0861,56.03,56.0781,28330.0
2017-12-12 13:15:00,69.96,69.97,69.94,69.95,20437.0,56.0701,56.0781,56.0541,56.0621,20437.0
2017-12-12 13:20:00,69.95,70.0,69.95,69.98,23024.0,56.0621,56.1022,56.0621,56.0861,23024.0
2017-12-12 13:25:00,69.98,70.02,69.97,69.99,34841.0,56.0861,56.1182,56.0781,56.0942,34841.0
2017-12-12 13:30:00,69.99,70.03,69.91,69.91,14372.0,56.0942,56.1262,56.03,56.03,14372.0
2017-12-12 13:35:00,69.92,70.0,69.91,69.99,88378.0,56.0381,56.1022,56.03,56.0942,88378.0
2017-12-12 13:40:00,69.98,70.01,69.96,70.01,98501.0,56.0861,56.1102,56.0701,56.1102,98501.0
2017-12-12 13:45:00,70.0,70.01,69.97,69.98,26455.0,56.1022,56.1102,56.0781,56.0861,26455.0
2017-12-12 13:50:00,69.97,70.04,69.96,70.02,33720.0,56.0781,56.1342,56.0701,56.1182,33720.0
2017-12-12 13:55:00,70.02,70.04,69.97,69.98,43168.0,56.1182,56.1342,56.0781,56.0861,43168.0
2017-12-12 14:00:00,69.98,70.04,69.96,70.01,57411.0,56.0861,56.1342,56.0701,56.1102,57411.0
2017-12-12 14:05:00,70.02,70.02,69.96,69.96,70053.0,56.1182,56.1182,56.0701,56.0701,70053.0
2017-12-12 14:10:00,69.96,70.0,69.95,69.98,21706.0,56.0701,56.1022,56.0621,56.0861,21706.0
2017-12-12 14:15:00,69.98,70.03,69.98,70.0,24072.0,56.0861,56.1262,56.0861,56.1022,24072.0
2017-12-12 14:20:00,69.99,70.03,69.92,70.03,43569.0,56.0942,56.1262,56.0381,56.1262,43569.0
2017-12-12 14:25:00,70.03,70.08,70.02,70.08,15031.0,56.1262,56.1663,56.1182,56.1663,15031.0
2017-12-12 14:30:00,70.08,70.08,70.02,70.07,45293.0,56.1663,56.1663,56.1182,56.1583,45293.0
2017-12-12 14:35:00,70.07,70.1,70.05,70.09,55008.0,56.1583,56.1823,56.1422,56.1743,55008.0
2017-12-12 14:40:00,70.09,70.1,70.06,70.08,15353.0,56.1743,56.1823,56.1503,56.1663,15353.0
2017-12-12 14:45:00,70.09,70.09,70.02,70.05,14860.0,56.1743,56.1743,56.1182,56.1422,14860.0
2017-12-12 14:50:00,70.04,70.06,70.02,70.05,20014.0,56.1342,56.1503,56.1182,56.1422,20014.0
2017-12-12 14:55:00,70.05,70.05,70.01,70.03,21709.0,56.1422,56.1422,56.1102,56.1262,21709.0
2017-12-12 15:00:00,70.04,70.05,70.0,70.02,27004.0,56.1342,56.1422,56.1022,56.1182,27004.0
2017-12-12 15:05:00,70.02,70.12,70.02,70.12,29950.0,56.1182,56.1983,56.1182,56.1983,29950.0
2017-12-12 15:10:00,70.11,70.15,70.08,70.15,57861.0,56.1903,56.2224,56.1663,56.2224,57861.0
2017-12-12 15:15:00,70.15,70.16,70.12,70.13,30839.0,56.2224,56.2304,56.1983,56.2064,30839.0
2017-12-12 15:20:00,70.12,70.12,70.08,70.12,35188.0,56.1983,56.1983,56.1663,56.1983,35188.0
2017-12-12 15:25:00,70.11,70.12,70.09,70.1,37449.0,56.1903,56.1983,56.1743,56.1823,37449.0
2017-12-12 15:30:00,70.11,70.12,70.09,70.1,43728.0,56.1903,56.1983,56.1743,56.1823,43728.0
2017-12-12 15:35:00,70.1,70.1,70.02,70.06,110545.0,56.1823,56.1823,56.1182,56.1503,110545.0
2017-12-12 15:40:00,70.06,70.07,70.04,70.05,69692.0,56.1503,56.1583,56.1342,56.1422,69692.0
2017-12-12 15:45:00,70.06,70.08,69.99,69.99,221327.0,56.1503,56.1663,56.0942,56.0942,221327.0
2017-12-12 15:50:00,69.98,70.02,69.94,69.97,161552.0,56.0861,56.1182,56.0541,56.0781,161552.0
2017-12-12 15:55:00,69.96,70.04,69.96,70.01,262806.0,56.0701,56.1342,56.0701,56.1102,262806.0
2017-12-13 09:30:00,69.89,70.07,69.82,69.82,52368.0,56.014,56.1583,55.9579,55.9579,52368.0
2017-12-13 09:35:00,69.81,69.83,69.71,69.78,22435.0,55.9499,55.9659,55.8697,55.9259,22435.0
2017-12-13 09:40:00,69.77,70.0,69.77,69.95,92694.0,55.9178,56.1022,55.9178,56.0621,92694.0
2017-12-13 09:45:00,69.95,70.07,69.85,69.95,90137.0,56.0621,56.1583,55.982,56.0621,90137.0
2017-12-13 09:50:00,69.96,69.98,69.8,69.84,49282.0,56.0701,56.0861,55.9419,55.9739,49282.0
2017-12-13 09:55:00,69.82,69.98,69.79,69.98,128280.0,55.9579,56.0861,55.9339,56.0861,128280.0
2017-12-13 10:00:00,69.96,69.99,69.88,69.94,32560.0,56.0701,56.0942,56.006,56.0541,32560.0
2017-12-13 10:05:00,69.95,70.11,69.94,70.11,21222.0,56.0621,56.1903,56.0541,56.1903,21222.0
2017-12-13 10:10:00,70.11,70.12,69.95,69.95,22309.0,56.1903,56.1983,56.0621,56.0621,22309.0
2017-12-13 10:15:00,69.95,69.98,69.86,69.94,27045.0,56.0621,56.0861,55.99,56.0541,27045.0
2017-12-13 10:20:00,69.93,69.93,69.85,69.93,21274.0,56.0461,56.0461,55.982,56.0461,21274.0
2017-12-13 10:25:00,69.93,70.1,69.93,70.05,27218.0,56.0461,56.1823,56.0461,56.1422,27218.0
2017-12-13 10:30:00,70.05,70.11,69.95,69.98,25436.0,56.1422,56.1903,56.0621,56.0861,25436.0
2017-12-13 10:35:00,69.97,70.01,69.92,69.98,18263.0,56.0781,56.1102,56.0381,56.0861,18263.0
2017-12-13 10:40:00,69.97,69.97,69.9,69.91,24301.0,56.0781,56.0781,56.022,56.03,24301.0
2017-12-13 10:45:00,69.9,69.93,69.8,69.81,22345.0,56.022,56.0461,55.9419,55.9499,22345.0
2017-12-13 10:50:00,69.82,69.92,69.81,69.86,35548.0,55.9579,56.0381,55.9499,55.99,35548.0
2017-12-13 10:55:00,69.86,69.93,69.74,69.87,87933.0,55.99,56.0461,55.8938,55.998,87933.0
2017-12-13 11:00:00,69.87,69.89,69.73,69.8,71644.0,55.998,56.014,55.8858,55.9419,71644.0
2017-12-13 11:05:00,69.81,69.91,69.76,69.9,48239.0,55.9499,56.03,55.9098,56.022,48239.0
2017-12-13 11:10:00,69.89,69.89,69.77,69.78,68017.0,56.014,56.014,55.9178,55.9259,68017.0
2017-12-13 11:15:00,69.77,69.88,69.73,69.73,81261.0,55.9178,56.006,55.8858,55.8858,81261.0
2017-12-13 11:20:00,69.73,69.82,69.73,69.8,17116.0,55.8858,55.9579,55.8858,55.9419,17116.0
2017-12-13 11:25:00,69.79,69.87,69.77,69.87,32930.0,55.9339,55.998,55.9178,55.998,32930.0
2017-12-13 11:30:00,69.89,69.91,69.84,69.9,19639.0,56.014,56.03,55.9739,56.022,19639.0
2017-12-13 11:35:00,69.91,69.94,69.87,69.89,15329.0,56.03,56.0541,55.998,56.014,15329.0
2017-12-13 11:40:00,69.89,70.06,69.88,70.06,87335.0,56.014,56.1503,56.006,56.1503,87335.0
2017-12-13 11:45:00,70.02,70.02,69.94,70.0,8163.0,56.1182,56.1182,56.0541,56.1022,8163.0
2017-12-13 11:50:00,69.99,70.0,69.95,69.96,13211.0,56.0942,56.1022,56.0621,56.0701,13211.0
2017-12-13 11:55:00,69.95,70.06,69.95,70.04,17678.0,56.0621,56.1503,56.0621,56.1342,17678.0
2017-12-13 12:00:00,70.03,70.03,69.85,69.88,21800.0,56.1262,56.1262,55.982,56.006,21800.0
2017-12-13 12:05:00,69.87,69.89,69.83,69.87,12501.0,55.998,56.014,55.9659,55.998,12501.0
2017-12-13 12:10:00,69.87,69.91,69.86,69.88,13975.0,55.998,56.03,55.99,56.006,13975.0
2017-12-13 12:15:00,69.88,69.95,69.86,69.93,23228.0,56.006,56.0621,55.99,56.0461,23228.0
2017-12-13 12:20:00,69.92,69.95,69.86,69.87,61708.0,56.0381,56.0621,55.99,55.998,61708.0
2017-12-13 12:25:00,69.87,69.93,69.87,69.91,14912.0,55.998,56.0461,55.998,56.03,14912.0
2017-12-13 12:30:00,69.92,69.93,69.89,69.89,7904.0,56.0381,56.0461,56.014,56.014,7904.0
2017-12-13 12:35:00,69.89,69.9,69.83,69.86,14985.0,56.014,56.022,55.9659,55.99,14985.0
2017-12-13 12:40:00,69.86,69.89,69.82,69.89,47256.0,55.99,56.014,55.9579,56.014,47256.0
2017-12-13 12:45:00,69.89,69.89,69.82,69.89,62516.0,56.014,56.014,55.9579,56.014,62516.0
2017-12-13 12:50:00,69.89,69.91,69.88,69.89,12096.0,56.014,56.03,56.006,56.014,12096.0
2017-12-13 12:55:00,69.88,69.9,69.85,69.85,11244.0,56.006,56.022,55.982,55.982,11244.0
2017-12-13 13:00:00,69.86,69.89,69.81,69.86,43086.0,55.99,56.014,55.9499,55.99,43086.0
2017-12-13 13:05:00,69.86,69.9,69.85,69.88,10757.0,55.99,56.022,55.982,56.006,10757.0
2017-12-13 13:10:00,69.87,69.9,69.84,69.88,11699.0,55.998,56.022,55.9739,56.006,11699.0
2017-12-13 13:15:00,69.88,69.88,69.84,69.87,11187.0,56.006,56.006,55.9739,55.998,11187.0
2017-12-13 13:20:00,69.86,69.93,69.86,69.92,21173.0,55.99,56.0461,55.99,56.0381,21173.0
2017-12-13 13:25:00,69.93,69.98,69.91,69.92,12004.0,56.0461,56.0861,56.03,56.0381,12004.0
2017-12-13 13:30:00,69.92,69.96,69.9,69.93,16545.0,56.0381,56.0701,56.022,56.0461,16545.0
2017-12-13 13:35:00,69.93,69.96,69.92,69.95,9296.0,56.0461,56.0701,56.0381,56.0621,9296.0
2017-12-13 13:40:00,69.96,69.97,69.92,69.95,8692.0,56.0701,56.0781,56.0381,56.0621,8692.0
2017-12-13 13:45:00,69.94,69.97,69.94,69.97,7063.0,56.0541,56.0781,56.0541,56.0781,7063.0
2017-12-13 13:50:00,69.97,69.99,69.92,69.93,39958.0,56.0781,56.0942,56.0381,56.0461,39958.0
2017-12-13 13:55:00,69.93,69.96,69.82,69.94,81922.0,56.0461,56.0701,55.9579,56.0541,81922.0
2017-12-13 14:00:00,69.94,70.04,69.92,70.0,23469.0,56.0541,56.1342,56.0381,56.1022,23469.0
2017-12-13 14:05:00,70.02,70.03,69.92,69.97,10572.0,56.1182,56.1262,56.0381,56.0781,10572.0
2017-12-13 14:10:00,69.96,69.98,69.86,69.93,97549.0,56.0701,56.0861,55.99,56.0461,97549.0
2017-12-13 14:15:00,69.93,70.0,69.89,69.96,94088.0,56.0461,56.1022,56.014,56.0701,94088.0
2017-12-13 14:20:00,69.96,69.99,69.94,69.98,33686.0,56.0701,56.0942,56.0541,56.0861,33686.0
2017-12-13 14:25:00,69.97,70.0,69.96,69.97,27822.0,56.0781,56.1022,56.0701,56.0781,27822.0
2017-12-13 14:30:00,69.97,70.0,69.93,69.98,61704.0,56.0781,56.1022,56.0461,56.0861,61704.0
2017-12-13 14:35:00,69.97,70.01,69.96,69.97,22416.0,56.0781,56.1102,56.0701,56.0781,22416.0
2017-12-13 14:40:00,69.97,70.01,69.96,69.99,19170.0,56.0781,56.1102,56.0701,56.0942,19170.0
2017-12-13 14:45:00,70.0,70.05,69.98,70.04,24563.0,56.1022,56.1422,56.0861,56.1342,24563.0
2017-12-13 14:50:00,70.05,70.06,69.99,70.01,17753.0,56.1422,56.1503,56.0942,56.1102,17753.0
2017-12-13 14:55:00,70.01,70.02,69.98,69.99,21868.0,56.1102,56.1182,56.0861,56.0942,21868.0
2017-12-13 15:00:00,70.0,70.0,69.97,69.98,30698.0,56.1022,56.1022,56.0781,56.0861,30698.0
2017-12-13 15:05:00,69.97,70.02,69.96,69.98,23343.0,56.0781,56.1182,56.0701,56.0861,23343.0
2017-12-13 15:10:00,69.97,69.99,69.96,69.96,14585.0,56.0781,56.0942,56.0701,56.0701,14585.0
2017-12-13 15:15:00,69.97,69.98,69.85,69.86,39186.0,56.0781,56.0861,55.982,55.99,39186.0
2017-12-13 15:20:00,69.86,69.94,69.86,69.88,48517.0,55.99,56.0541,55.99,56.006,48517.0
2017-12-13 15:25:00,69.88,69.94,69.87,69.93,50023.0,56.006,56.0541,55.998,56.0461,50023.0
2017-12-13 15:30:00,69.93,69.98,69.91,69.93,46214.0,56.0461,56.0861,56.03,56.0461,46214.0
2017-12-13 15:35:00,69.94,69.97,69.94,69.95,22378.0,56.0541,56.0781,56.0541,56.0621,22378.0
2017-12-13 15:40:00,69.95,69.99,69.94,69.97,52532.0,56.0621,56.0942,56.0541,56.0781,52532.0
2017-12-13 15:45:00,69.96,70.0,69.95,69.98,73491.0,56.0701,56.1022,56.0621,56.0861,73491.0
2017-12-13 15:50:00,69.98,69.99,69.94,69.94,81486.0,56.0861,56.0942,56.0541,56.0541,81486.0
2017-12-13 15:55:00,69.94,70.0,69.94,69.97,222475.0,56.0541,56.1022,56.0541,56.0781,222475.0
2017-12-14 09:30:00,70.07,70.13,69.87,70.09,90638.0,56.1583,56.2064,55.998,56.1743,90638.0
2017-12-14 09:35:00,70.09,70.42,70.09,70.38,22229.0,56.1743,56.4388,56.1743,56.4067,22229.0
2017-12-14 09:40:00,70.39,70.46,70.31,70.33,28294.0,56.4147,56.4708,56.3506,56.3667,28294.0
2017-12-14 09:45:00,70.34,70.42,70.24,70.25,26324.0,56.3747,56.4388,56.2945,56.3025,26324.0
2017-12-14 09:50:00,70.27,70.46,70.26,70.39,44532.0,56.3186,56.4708,56.3106,56.4147,44532.0
2017-12-14 09:55:00,70.39,70.5,70.38,70.41,69757.0,56.4147,56.5029,56.4067,56.4308,69757.0
2017-12-14 10:00:00,70.41,70.43,70.24,70.36,40176.0,56.4308,56.4468,56.2945,56.3907,40176.0
2017-12-14 10:05:00,70.36,70.36,70.27,70.3,41379.0,56.3907,56.3907,56.3186,56.3426,41379.0
2017-12-14 10:10:00,70.3,70.37,70.2,70.28,87817.0,56.3426,56.3987,56.2625,56.3266,87817.0
2017-12-14 10:15:00,70.27,70.36,70.19,70.2,35581.0,56.3186,56.3907,56.2544,56.2625,35581.0
2017-12-14 10:20:00,70.19,70.19,70.07,70.13,25866.0,56.2544,56.2544,56.1583,56.2064,25866.0
2017-12-14 10:25:00,70.13,70.22,70.12,70.12,18630.0,56.2064,56.2785,56.1983,56.1983,18630.0
2017-12-14 10:30:00,70.13,70.2,70.12,70.17,18801.0,56.2064,56.2625,56.1983,56.2384,18801.0
2017-12-14 10:35:00,70.17,70.22,70.09,70.2,55971.0,56.2384,56.2785,56.1743,56.2625,55971.0
2017-12-14 10:40:00,70.19,70.28,70.19,70.24,23736.0,56.2544,56.3266,56.2544,56.2945,23736.0
2017-12-14 10:45:00,70.23,70.25,70.15,70.15,23106.0,56.2865,56.3025,56.2224,56.2224,23106.0
2017-12-14 10:50:00,70.15,70.3,70.14,70.29,71808.0,56.2224,56.3426,56.2144,56.3346,71808.0
2017-12-14 10:55:00,70.29,70.34,70.23,70.31,120107.0,56.3346,56.3747,56.2865,56.3506,120107.0
2017-12-14 11:00:00,70.33,70.37,70.3,70.33,49490.0,56.3667,56.3987,56.3426,56.3667,49490.0
2017-12-14 11:05:00,70.33,70.38,70.3,70.31,31693.0,56.3667,56.4067,56.3426,56.3506,31693.0
2017-12-14 11:10:00,70.32,70.38,70.3,70.34,31182.0,56.3586,56.4067,56.3426,56.3747,31182.0
2017-12-14 11:15:00,70.34,70.41,70.32,70.41,19291.0,56.3747,56.4308,56.3586,56.4308,19291.0
2017-12-14 11:20:00,70.41,70.65,70.41,70.63,85655.0,56.4308,56.6231,56.4308,56.6071,85655.0
2017-12-14 11:25:00,70.63,70.75,70.58,70.75,62155.0,56.6071,56.7033,56.567,56.7033,62155.0
2017-12-14 11:30:00,70.75,70.78,70.62,70.67,44329.0,56.7033,56.7273,56.5991,56.6391,44329.0
2017-12-14 11:35:00,70.66,70.66,70.54,70.55,24639.0,56.6311,56.6311,56.535,56.543,24639.0
2017-12-14 11:40:00,70.55,70.62,70.51,70.51,35485.0,56.543,56.5991,56.5109,56.5109,35485.0
2017-12-14 11:45:00,70.52,70.61,70.51,70.59,39805.0,56.5189,56.5911,56.5109,56.575,39805.0
2017-12-14 11:50:00,70.59,70.75,70.57,70.73,54958.0,56.575,56.7033,56.559,56.6872,54958.0
2017-12-14 11:55:00,70.74,70.8,70.62,70.7,73739.0,56.6953,56.7433,56.5991,56.6632,73739.0
2017-12-14 12:00:00,70.69,70.75,70.62,70.7,45755.0,56.6552,56.7033,56.5991,56.6632,45755.0
2017-12-14 12:05:00,70.71,70.76,70.66,70.76,61490.0,56.6712,56.7113,56.6311,56.7113,61490.0
2017-12-14 12:10:00,70.76,70.79,70.7,70.76,38575.0,56.7113,56.7353,56.6632,56.7113,38575.0
2017-12-14 12:15:00,70.75,70.78,70.7,70.75,42300.0,56.7033,56.7273,56.6632,56.7033,42300.0
2017-12-14 12:20:00,70.75,70.86,70.75,70.8,78952.0,56.7033,56.7914,56.7033,56.7433,78952.0
2017-12-14 12:25:00,70.81,70.85,70.79,70.85,31074.0,56.7514,56.7834,56.7353,56.7834,31074.0
2017-12-14 12:30:00,70.86,70.87,70.81,70.81,23923.0,56.7914,56.7994,56.7514,56.7514,23923.0
2017-12-14 12:35:00,70.81,70.82,70.55,70.55,30383.0,56.7514,56.7594,56.543,56.543,30383.0
2017-12-14 12:40:00,70.56,70.69,70.56,70.64,55333.0,56.551,56.6552,56.551,56.6151,55333.0
2017-12-14 12:45:00,70.65,70.7,70.63,70.69,25981.0,56.6231,56.6632,56.6071,56.6552,25981.0
2017-12-14 12:50:00,70.68,70.74,70.68,70.72,23592.0,56.6472,56.6953,56.6472,56.6792,23592.0
2017-12-14 12:55:00,70.72,70.72,70.59,70.68,84551.0,56.6792,56.6792,56.575,56.6472,84551.0
2017-12-14 13:00:00,70.68,70.78,70.68,70.71,67019.0,56.6472,56.7273,56.6472,56.6712,67019.0
2017-12-14 13:05:00,70.7,70.7,70.62,70.65,26437.0,56.6632,56.6632,56.5991,56.6231,26437.0
2017-12-14 13:10:00,70.65,70.68,70.61,70.66,22214.0,56.6231,56.6472,56.5911,56.6311,22214.0
2017-12-14 13:15:00,70.65,70.73,70.64,70.69,36473.0,56.6231,56.6872,56.6151,56.6552,36473.0
2017-12-14 13:20:00,70.69,70.74,70.61,70.67,78554.0,56.6552,56.6953,56.5911,56.6391,78554.0
2017-12-14 13:25:00,70.66,70.71,70.63,70.68,27656.0,56.6311,56.6712,56.6071,56.6472,27656.0
2017-12-14 13:30:00,70.68,70.73,70.67,70.71,34704.0,56.6472,56.6872,56.6391,56.6712,34704.0
2017-12-14 13:35:00,70.7,70.72,70.67,70.69,40178.0,56.6632,56.6792,56.6391,56.6552,40178.0
2017-12-14 13:40:00,70.69,70.72,70.64,70.67,43809.0,56.6552,56.6792,56.6151,56.6391,43809.0
2017-12-14 13:45:00,70.68,70.69,70.64,70.66,21443.0,56.6472,56.6552,56.6151,56.6311,21443.0
2017-12-14 13:50:00,70.67,70.67,70.63,70.65,39374.0,56.6391,56.6391,56.6071,56.6231,39374.0
2017-12-14 13:55:00,70.65,70.74,70.64,70.74,136278.0,56.6231,56.6953,56.6151,56.6953,136278.0
2017-12-14 14:00:00,70.75,70.77,70.64,70.65,40250.0,56.7033,56.7193,56.6151,56.6231,40250.0
2017-12-14 14:05:00,70.64,70.7,70.64,70.7,32485.0,56.6151,56.6632,56.6151,56.6632,32485.0
2017-12-14 14:10:00,70.7,70.74,70.7,70.7,32379.0,56.6632,56.6953,56.6632,56.6632,32379.0
2017-12-14 14:15:00,70.7,70.83,70.7,70.75,52832.0,56.6632,56.7674,56.6632,56.7033,52832.0
2017-12-14 14:20:00,70.75,70.78,70.69,70.7,60584.0,56.7033,56.7273,56.6552,56.6632,60584.0
2017-12-14 14:25:00,70.7,70.73,70.63,70.64,30205.0,56.6632,56.6872,56.6071,56.6151,30205.0
2017-12-14 14:30:00,70.64,70.72,70.64,70.69,40340.0,56.6151,56.6792,56.6151,56.6552,40340.0
2017-12-14 14:35:00,70.68,70.73,70.67,70.72,22792.0,56.6472,56.6872,56.6391,56.6792,22792.0
2017-12-14 14:40:00,70.7,70.73,70.68,70.68,35193.0,56.6632,56.6872,56.6472,56.6472,35193.0
2017-12-14 14:45:00,70.68,70.68,70.61,70.65,51493.0,56.6472,56.6472,56.5911,56.6231,51493.0
2017-12-14 14:50:00,70.65,70.71,70.64,70.71,22400.0,56.6231,56.6712,56.6151,56.6712,22400.0
2017-12-14 14:55:00,70.71,70.73,70.69,70.72,15308.0,56.6712,56.6872,56.6552,56.6792,15308.0
2017-12-14 15:00:00,70.72,70.75,70.69,70.7,20676.0,56.6792,56.7033,56.6552,56.6632,20676.0
2017-12-14 15:05:00,70.7,70.71,70.68,70.69,16286.0,56.6632,56.6712,56.6472,56.6552,16286.0
2017-12-14 15:10:00,70.69,70.72,70.68,70.7,37504.0,56.6552,56.6792,56.6472,56.6632,37504.0
2017-12-14 15:15:00,70.7,70.7,70.69,70.7,26612.0,56.6632,56.6632,56.6552,56.6632,26612.0
2017-12-14 15:20:00,70.7,70.79,70.69,70.74,65360.0,56.6632,56.7353,56.6552,56.6953,65360.0
2017-12-14 15:25:00,70.75,70.8,70.74,70.77,46969.0,56.7033,56.7433,56.6953,56.7193,46969.0
2017-12-14 15:30:00,70.78,70.78,70.66,70.69,39564.0,56.7273,56.7273,56.6311,56.6552,39564.0
2017-12-14 15:35:00,70.69,70.74,70.68,70.71,65851.0,56.6552,56.6953,56.6472,56.6712,65851.0
2017-12-14 15:40:00,70.7,70.72,70.68,70.69,50616.0,56.6632,56.6792,56.6472,56.6552,50616.0
2017-12-14 15:45:00,70.68,70.71,70.63,70.64,72509.0,56.6472,56.6712,56.6071,56.6151,72509.0
2017-12-14 15:50:00,70.63,70.63,70.51,70.56,81307.0,56.6071,56.6071,56.5109,56.551,81307.0
2017-12-14 15:55:00,70.56,70.59,70.47,70.54,344369.0,56.551,56.575,56.4789,56.535,344369.0
2017-12-15 09:30:00,70.87,71.0,70.55,70.56,908711.0,56.7994,56.9036,56.543,56.551,908711.0
2017-12-15 09:35:00,70.54,70.97,70.54,70.76,85641.0,56.535,56.8796,56.535,56.7113,85641.0
2017-12-15 09:40:00,70.76,70.91,70.55,70.91,93612.0,56.7113,56.8315,56.543,56.8315,93612.0
2017-12-15 09:45:00,70.91,70.92,70.74,70.85,32621.0,56.8315,56.8395,56.6953,56.7834,32621.0
2017-12-15 09:50:00,70.81,70.91,70.73,70.73,28156.0,56.7514,56.8315,56.6872,56.6872,28156.0
2017-12-15 09:55:00,70.73,70.87,70.73,70.87,35612.0,56.6872,56.7994,56.6872,56.7994,35612.0
2017-12-15 10:00:00,70.88,70.9,70.74,70.81,44400.0,56.8075,56.8235,56.6953,56.7514,44400.0
2017-12-15 10:05:00,70.8,70.81,70.67,70.77,31806.0,56.7433,56.7514,56.6391,56.7193,31806.0
2017-12-15 10:10:00,70.75,70.84,70.74,70.84,16384.0,56.7033,56.7754,56.6953,56.7754,16384.0
2017-12-15 10:15:00,70.83,71.01,70.82,70.98,42584.0,56.7674,56.9116,56.7594,56.8876,42584.0
2017-12-15 10:20:00,70.97,71.02,70.94,70.94,22430.0,56.8796,56.9197,56.8555,56.8555,22430.0
2017-12-15 10:25:00,70.93,70.97,70.87,70.96,30085.0,56.8475,56.8796,56.7994,56.8716,30085.0
2017-12-15 10:30:00,70.96,71.02,70.92,70.98,53400.0,56.8716,56.9197,56.8395,56.8876,53400.0
2017-12-15 10:35:00,70.97,71.04,70.9,70.95,46216.0,56.8796,56.9357,56.8235,56.8636,46216.0
2017-12-15 10:40:00,70.94,71.04,70.92,70.99,26891.0,56.8555,56.9357,56.8395,56.8956,26891.0
2017-12-15 10:45:00,71.0,71.01,70.92,70.95,19603.0,56.9036,56.9116,56.8395,56.8636,19603.0
2017-12-15 10:50:00,70.95,70.97,70.92,70.95,16912.0,56.8636,56.8796,56.8395,56.8636,16912.0
2017-12-15 10:55:00,70.95,71.0,70.94,70.98,17315.0,56.8636,56.9036,56.8555,56.8876,17315.0
2017-12-15 11:00:00,70.99,71.0,70.84,70.85,28824.0,56.8956,56.9036,56.7754,56.7834,28824.0
2017-12-15 11:05:00,70.86,70.88,70.81,70.85,86978.0,56.7914,56.8075,56.7514,56.7834,86978.0
2017-12-15 11:10:00,70.84,70.89,70.83,70.84,23000.0,56.7754,56.8155,56.7674,56.7754,23000.0
2017-12-15 11:15:00,70.85,70.9,70.84,70.84,20355.0,56.7834,56.8235,56.7754,56.7754,20355.0
2017-12-15 11:20:00,70.84,70.89,70.8,70.83,27449.0,56.7754,56.8155,56.7433,56.7674,27449.0
2017-12-15 11:25:00,70.83,70.9,70.82,70.86,22557.0,56.7674,56.8235,56.7594,56.7914,22557.0
2017-12-15 11:30:00,70.86,70.91,70.83,70.87,39419.0,56.7914,56.8315,56.7674,56.7994,39419.0
2017-12-15 11:35:00,70.86,70.9,70.82,70.83,32350.0,56.7914,56.8235,56.7594,56.7674,32350.0
2017-12-15 11:40:00,70.84,70.87,70.8,70.81,24215.0,56.7754,56.7994,56.7433,56.7514,24215.0
2017-12-15 11:45:00,70.82,70.85,70.78,70.84,21287.0,56.7594,56.7834,56.7273,56.7754,21287.0
2017-12-15 11:50:00,70.84,70.88,70.84,70.86,12189.0,56.7754,56.8075,56.7754,56.7914,12189.0
2017-12-15 11:55:00,70.86,70.89,70.8,70.81,29049.0,56.7914,56.8155,56.7433,56.7514,29049.0
2017-12-15 12:00:00,70.8,70.84,70.77,70.78,24747.0,56.7433,56.7754,56.7193,56.7273,24747.0
2017-12-15 12:05:00,70.78,70.78,70.66,70.69,35959.0,56.7273,56.7273,56.6311,56.6552,35959.0
2017-12-15 12:10:00,70.69,70.69,70.61,70.66,37248.0,56.6552,56.6552,56.5911,56.6311,37248.0
2017-12-15 12:15:00,70.67,70.73,70.65,70.72,12548.0,56.6391,56.6872,56.6231,56.6792,12548.0
2017-12-15 12:20:00,70.71,70.8,70.71,70.8,14215.0,56.6712,56.7433,56.6712,56.7433,14215.0
2017-12-15 12:25:00,70.79,70.87,70.79,70.84,18680.0,56.7353,56.7994,56.7353,56.7754,18680.0
2017-12-15 12:30:00,70.84,70.85,70.77,70.78,26918.0,56.7754,56.7834,56.7193,56.7273,26918.0
2017-12-15 12:35:00,70.78,70.83,70.78,70.81,14228.0,56.7273,56.7674,56.7273,56.7514,14228.0
2017-12-15 12:40:00,70.81,70.84,70.8,70.84,12334.0,56.7514,56.7754,56.7433,56.7754,12334.0
2017-12-15 12:45:00,70.84,70.86,70.81,70.81,17073.0,56.7754,56.7914,56.7514,56.7514,17073.0
2017-12-15 12:50:00,70.81,70.82,70.8,70.81,11408.0,56.7514,56.7594,56.7433,56.7514,11408.0
2017-12-15 12:55:00,70.81,70.85,70.79,70.85,18705.0,56.7514,56.7834,56.7353,56.7834,18705.0
2017-12-15 13:00:00,70.84,70.88,70.82,70.88,28192.0,56.7754,56.8075,56.7594,56.8075,28192.0
2017-12-15 13:05:00,70.87,70.93,70.83,70.84,65235.0,56.7994,56.8475,56.7674,56.7754,65235.0
2017-12-15 13:10:00,70.84,70.87,70.84,70.86,16936.0,56.7754,56.7994,56.7754,56.7914,16936.0
2017-12-15 13:15:00,70.85,70.86,70.74,70.81,70010.0,56.7834,56.7914,56.6953,56.7514,70010.0
2017-12-15 13:20:00,70.81,70.85,70.8,70.83,28184.0,56.7514,56.7834,56.7433,56.7674,28184.0
2017-12-15 13:25:00,70.83,70.83,70.81,70.82,13076.0,56.7674,56.7674,56.7514,56.7594,13076.0
2017-12-15 13:30:00,70.83,70.83,70.75,70.79,31918.0,56.7674,56.7674,56.7033,56.7353,31918.0
2017-12-15 13:35:00,70.79,70.79,70.7,70.71,20431.0,56.7353,56.7353,56.6632,56.6712,20431.0
2017-12-15 13:40:00,70.7,70.71,70.68,70.71,17815.0,56.6632,56.6712,56.6472,56.6712,17815.0
2017-12-15 13:45:00,70.7,70.72,70.69,70.72,17601.0,56.6632,56.6792,56.6552,56.6792,17601.0
2017-12-15 13:50:00,70.71,70.77,70.71,70.77,16152.0,56.6712,56.7193,56.6712,56.7193,16152.0
2017-12-15 13:55:00,70.77,70.79,70.74,70.78,13490.0,56.7193,56.7353,56.6953,56.7273,13490.0
2017-12-15 14:00:00,70.78,70.84,70.76,70.82,30780.0,56.7273,56.7754,56.7113,56.7594,30780.0
2017-12-15 14:05:00,70.83,70.85,70.81,70.82,12271.0,56.7674,56.7834,56.7514,56.7594,12271.0
2017-12-15 14:10:00,70.83,70.88,70.83,70.84,18847.0,56.7674,56.8075,56.7674,56.7754,18847.0
2017-12-15 14:15:00,70.84,70.88,70.84,70.86,15677.0,56.7754,56.8075,56.7754,56.7914,15677.0
2017-12-15 14:20:00,70.86,70.91,70.85,70.9,27831.0,56.7914,56.8315,56.7834,56.8235,27831.0
2017-12-15 14:25:00,70.9,70.93,70.9,70.92,21921.0,56.8235,56.8475,56.8235,56.8395,21921.0
2017-12-15 14:30:00,70.91,70.96,70.89,70.96,24122.0,56.8315,56.8716,56.8155,56.8716,24122.0
2017-12-15 14:35:00,70.95,70.99,70.95,70.98,24537.0,56.8636,56.8956,56.8636,56.8876,24537.0
2017-12-15 14:40:00,70.98,71.02,70.98,71.01,32645.0,56.8876,56.9197,56.8876,56.9116,32645.0
2017-12-15 14:45:00,71.02,71.02,70.98,71.0,19935.0,56.9197,56.9197,56.8876,56.9036,19935.0
2017-12-15 14:50:00,70.99,71.0,70.92,70.93,39320.0,56.8956,56.9036,56.8395,56.8475,39320.0
2017-12-15 14:55:00,70.94,70.94,70.89,70.9,45982.0,56.8555,56.8555,56.8155,56.8235,45982.0
2017-12-15 15:00:00,70.92,70.92,70.86,70.88,88584.0,56.8395,56.8395,56.7914,56.8075,88584.0
2017-12-15 15:05:00,70.87,70.88,70.82,70.87,25337.0,56.7994,56.8075,56.7594,56.7994,25337.0
2017-12-15 15:10:00,70.87,70.88,70.82,70.83,36399.0,56.7994,56.8075,56.7594,56.7674,36399.0
2017-12-15 15:15:00,70.83,70.83,70.76,70.79,48185.0,56.7674,56.7674,56.7113,56.7353,48185.0
2017-12-15 15:20:00,70.79,70.81,70.75,70.76,80597.0,56.7353,56.7514,56.7033,56.7113,80597.0
2017-12-15 15:25:00,70.76,70.77,70.71,70.73,49259.0,56.7113,56.7193,56.6712,56.6872,49259.0
2017-12-15 15:30:00,70.74,70.74,70.68,70.71,36474.0,56.6953,56.6953,56.6472,56.6712,36474.0
2017-12-15 15:35:00,70.71,70.72,70.65,70.69,62929.0,56.6712,56.6792,56.6231,56.6552,62929.0
2017-12-15 15:40:00,70.7,70.72,70.68,70.7,69219.0,56.6632,56.6792,56.6472,56.6632,69219.0
2017-12-15 15:45:00,70.7,70.73,70.59,70.63,110615.0,56.6632,56.6872,56.575,56.6071,110615.0
2017-12-15 15:50:00,70.63,70.66,70.52,70.54,88368.0,56.6071,56.6311,56.5189,56.535,88368.0
2017-12-15 15:55:00,70.54,70.63,70.45,70.61,324191.0,56.535,56.6071,56.4628,56.5911,324191.0
2017-12-18 09:30:00,70.91,70.91,70.63,70.75,56490.0,56.8315,56.8315,56.6071,56.7033,56490.0
2017-12-18 09:35:00,70.75,70.98,70.74,70.92,17822.0,56.7033,56.8876,56.6953,56.8395,17822.0
2017-12-18 09:40:00,70.92,70.94,70.82,70.88,19939.0,56.8395,56.8555,56.7594,56.8075,19939.0
2017-12-18 09:45:00,70.88,70.98,70.85,70.96,24072.0,56.8075,56.8876,56.7834,56.8716,24072.0
2017-12-18 09:50:00,70.94,71.04,70.93,71.04,23343.0,56.8555,56.9357,56.8475,56.9357,23343.0
2017-12-18 09:55:00,71.04,71.04,70.94,70.99,42967.0,56.9357,56.9357,56.8555,56.8956,42967.0
2017-12-18 10:00:00,70.99,71.1,70.95,71.05,55402.0,56.8956,56.9838,56.8636,56.9437,55402.0
2017-12-18 10:05:00,71.05,71.19,71.04,71.14,29421.0,56.9437,57.0559,56.9357,57.0158,29421.0
2017-12-18 10:10:00,71.13,71.22,71.05,71.06,40104.0,57.0078,57.08,56.9437,56.9517,40104.0
2017-12-18 10:15:00,71.07,71.07,70.95,71.0,44308.0,56.9597,56.9597,56.8636,56.9036,44308.0
2017-12-18 10:20:00,71.01,71.02,70.88,70.92,30482.0,56.9116,56.9197,56.8075,56.8395,30482.0
2017-12-18 10:25:00,70.92,70.97,70.9,70.93,25691.0,56.8395,56.8796,56.8235,56.8475,25691.0
2017-12-18 10:30:00,70.94,70.94,70.88,70.89,28441.0,56.8555,56.8555,56.8075,56.8155,28441.0
2017-12-18 10:35:00,70.89,70.92,70.85,70.91,27051.0,56.8155,56.8395,56.7834,56.8315,27051.0
2017-12-18 10:40:00,70.91,70.93,70.86,70.9,16312.0,56.8315,56.8475,56.7914,56.8235,16312.0
2017-12-18 10:45:00,70.89,70.89,70.81,70.87,42133.0,56.8155,56.8155,56.7514,56.7994,42133.0
2017-12-18 10:50:00,70.88,70.92,70.83,70.83,18537.0,56.8075,56.8395,56.7674,56.7674,18537.0
2017-12-18 10:55:00,70.82,70.89,70.82,70.88,28296.0,56.7594,56.8155,56.7594,56.8075,28296.0
2017-12-18 11:00:00,70.89,70.96,70.84,70.96,20167.0,56.8155,56.8716,56.7754,56.8716,20167.0
2017-12-18 11:05:00,70.95,70.99,70.92,70.98,21966.0,56.8636,56.8956,56.8395,56.8876,21966.0
2017-12-18 11:10:00,70.98,71.06,70.97,71.05,34073.0,56.8876,56.9517,56.8796,56.9437,34073.0
2017-12-18 11:15:00,71.05,71.12,71.03,71.1,13645.0,56.9437,56.9998,56.9277,56.9838,13645.0
2017-12-18 11:20:00,71.1,71.11,71.03,71.09,19967.0,56.9838,56.9918,56.9277,56.9758,19967.0
2017-12-18 11:25:00,71.09,71.09,70.92,70.92,24580.0,56.9758,56.9758,56.8395,56.8395,24580.0
2017-12-18 11:30:00,70.91,70.94,70.83,70.86,34724.0,56.8315,56.8555,56.7674,56.7914,34724.0
2017-12-18 11:35:00,70.85,70.98,70.82,70.96,25293.0,56.7834,56.8876,56.7594,56.8716,25293.0
2017-12-18 11:40:00,70.95,71.0,70.94,71.0,15774.0,56.8636,56.9036,56.8555,56.9036,15774.0
2017-12-18 11:45:00,71.01,71.03,70.94,71.0,23742.0,56.9116,56.9277,56.8555,56.9036,23742.0
2017-12-18 11:50:00,71.01,71.03,70.95,70.98,21825.0,56.9116,56.9277,56.8636,56.8876,21825.0
2017-12-18 11:55:00,70.97,71.01,70.94,70.94,13474.0,56.8796,56.9116,56.8555,56.8555,13474.0
2017-12-18 12:00:00,70.95,70.99,70.92,70.96,14324.0,56.8636,56.8956,56.8395,56.8716,14324.0
2017-12-18 12:05:00,70.96,70.98,70.84,70.85,16882.0,56.8716,56.8876,56.7754,56.7834,16882.0
2017-12-18 12:10:00,70.85,70.87,70.79,70.84,31927.0,56.7834,56.7994,56.7353,56.7754,31927.0
2017-12-18 12:15:00,70.84,70.89,70.84,70.86,13998.0,56.7754,56.8155,56.7754,56.7914,13998.0
2017-12-18 12:20:00,70.86,70.86,70.77,70.83,25124.0,56.7914,56.7914,56.7193,56.7674,25124.0
2017-12-18 12:25:00,70.83,70.87,70.79,70.8,20616.0,56.7674,56.7994,56.7353,56.7433,20616.0
2017-12-18 12:30:00,70.8,70.85,70.76,70.78,23138.0,56.7433,56.7834,56.7113,56.7273,23138.0
2017-12-18 12:35:00,70.78,70.81,70.75,70.77,19797.0,56.7273,56.7514,56.7033,56.7193,19797.0
2017-12-18 12:40:00,70.77,70.83,70.75,70.8,38355.0,56.7193,56.7674,56.7033,56.7433,38355.0
2017-12-18 12:45:00,70.8,70.81,70.79,70.8,13463.0,56.7433,56.7514,56.7353,56.7433,13463.0
2017-12-18 12:50:00,70.8,70.84,70.79,70.83,27605.0,56.7433,56.7754,56.7353,56.7674,27605.0
2017-12-18 12:55:00,70.83,70.88,70.83,70.87,22388.0,56.7674,56.8075,56.7674,56.7994,22388.0
2017-12-18 13:00:00,70.85,70.86,70.81,70.81,18068.0,56.7834,56.7914,56.7514,56.7514,18068.0
2017-12-18 13:05:00,70.82,70.85,70.8,70.84,35741.0,56.7594,56.7834,56.7433,56.7754,35741.0
2017-12-18 13:10:00,70.84,70.87,70.83,70.86,17824.0,56.7754,56.7994,56.7674,56.7914,17824.0
2017-12-18 13:15:00,70.86,70.9,70.86,70.89,24811.0,56.7914,56.8235,56.7914,56.8155,24811.0
2017-12-18 13:20:00,70.89,70.98,70.88,70.98,55654.0,56.8155,56.8876,56.8075,56.8876,55654.0
2017-12-18 13:25:00,70.97,70.98,70.91,70.94,11001.0,56.8796,56.8876,56.8315,56.8555,11001.0
2017-12-18 13:30:00,70.93,70.94,70.9,70.92,23949.0,56.8475,56.8555,56.8235,56.8395,23949.0
2017-12-18 13:35:00,70.92,70.94,70.9,70.9,15172.0,56.8395,56.8555,56.8235,56.8235,15172.0
2017-12-18 13:40:00,70.91,70.93,70.88,70.89,18584.0,56.8315,56.8475,56.8075,56.8155,18584.0
2017-12-18 13:45:00,70.9,70.94,70.87,70.92,14656.0,56.8235,56.8555,56.7994,56.8395,14656.0
2017-12-18 13:50:00,70.92,70.93,70.9,70.93,10097.0,56.8395,56.8475,56.8235,56.8475,10097.0
2017-12-18 13:55:00,70.93,70.93,70.89,70.89,13540.0,56.8475,56.8475,56.8155,56.8155,13540.0
2017-12-18 14:00:00,70.89,70.94,70.87,70.94,28627.0,56.8155,56.8555,56.7994,56.8555,28627.0
2017-12-18 14:05:00,70.94,70.99,70.93,70.98,16721.0,56.8555,56.8956,56.8475,56.8876,16721.0
2017-12-18 14:10:00,70.98,70.99,70.96,70.98,20662.0,56.8876,56.8956,56.8716,56.8876,20662.0
2017-12-18 14:15:00,70.98,70.99,70.95,70.98,8021.0,56.8876,56.8956,56.8636,56.8876,8021.0
2017-12-18 14:20:00,70.98,71.01,70.97,71.0,29404.0,56.8876,56.9116,56.8796,56.9036,29404.0
2017-12-18 14:25:00,71.01,71.06,71.01,71.05,22348.0,56.9116,56.9517,56.9116,56.9437,22348.0
2017-12-18 14:30:00,71.06,71.07,71.03,71.05,15764.0,56.9517,56.9597,56.9277,56.9437,15764.0
2017-12-18 14:35:00,71.04,71.05,71.01,71.04,10004.0,56.9357,56.9437,56.9116,56.9357,10004.0
2017-12-18 14:40:00,71.03,71.06,71.01,71.03,22779.0,56.9277,56.9517,56.9116,56.9277,22779.0
2017-12-18 14:45:00,71.03,71.04,70.96,70.98,73439.0,56.9277,56.9357,56.8716,56.8876,73439.0
2017-12-18 14:50:00,70.98,71.01,70.97,71.0,13708.0,56.8876,56.9116,56.8796,56.9036,13708.0
2017-12-18 14:55:00,70.99,71.04,70.98,71.03,30661.0,56.8956,56.9357,56.8876,56.9277,30661.0
2017-12-18 15:00:00,71.02,71.06,71.02,71.05,9532.0,56.9197,56.9517,56.9197,56.9437,9532.0
2017-12-18 15:05:00,71.06,71.06,71.01,71.02,15602.0,56.9517,56.9517,56.9116,56.9197,15602.0
2017-12-18 15:10:00,71.02,71.04,71.01,71.03,18315.0,56.9197,56.9357,56.9116,56.9277,18315.0
2017-12-18 15:15:00,71.03,71.05,70.99,71.03,23220.0,56.9277,56.9437,56.8956,56.9277,23220.0
2017-12-18 15:20:00,71.04,71.06,71.0,71.02,24108.0,56.9357,56.9517,56.9036,56.9197,24108.0
2017-12-18 15:25:00,71.03,71.04,71.01,71.02,15225.0,56.9277,56.9357,56.9116,56.9197,15225.0
2017-12-18 15:30:00,71.02,71.05,71.01,71.03,18997.0,56.9197,56.9437,56.9116,56.9277,18997.0
2017-12-18 15:35:00,71.03,71.04,71.01,71.03,33103.0,56.9277,56.9357,56.9116,56.9277,33103.0
2017-12-18 15:40:00,71.02,71.03,71.0,71.02,86267.0,56.9197,56.9277,56.9036,56.9197,86267.0
2017-12-18 15:45:00,71.02,71.06,71.02,71.03,68468.0,56.9197,56.9517,56.9197,56.9277,68468.0
2017-12-18 15:50:00,71.03,71.04,70.95,71.0,113666.0,56.9277,56.9357,56.8636,56.9036,113666.0
2017-12-18 15:55:00,70.99,71.06,70.95,70.97,228779.0,56.8956,56.9517,56.8636,56.8796,228779.0
2017-12-19 09:30:00,71.0,71.05,70.76,70.9,77087.0,56.9036,56.9437,56.7113,56.8235,77087.0
2017-12-19 09:35:00,70.9,71.01,70.79,70.98,63822.0,56.8235,56.9116,56.7353,56.8876,63822.0
2017-12-19 09:40:00,70.99,71.11,70.98,71.05,35324.0,56.8956,56.9918,56.8876,56.9437,35324.0
2017-12-19 09:45:00,71.05,71.11,71.02,71.1,18186.0,56.9437,56.9918,56.9197,56.9838,18186.0
2017-12-19 09:50:00,71.1,71.16,71.01,71.03,28107.0,56.9838,57.0319,56.9116,56.9277,28107.0
2017-12-19 09:55:00,71.03,71.05,70.95,70.95,25564.0,56.9277,56.9437,56.8636,56.8636,25564.0
2017-12-19 10:00:00,70.95,71.1,70.93,71.09,30909.0,56.8636,56.9838,56.8475,56.9758,30909.0
2017-12-19 10:05:00,71.09,71.09,70.99,71.02,28179.0,56.9758,56.9758,56.8956,56.9197,28179.0
2017-12-19 10:10:00,71.03,71.03,70.99,71.02,13930.0,56.9277,56.9277,56.8956,56.9197,13930.0
2017-12-19 10:15:00,71.02,71.04,70.95,71.03,49142.0,56.9197,56.9357,56.8636,56.9277,49142.0
2017-12-19 10:20:00,71.03,71.09,71.02,71.05,22209.0,56.9277,56.9758,56.9197,56.9437,22209.0
2017-12-19 10:25:00,71.05,71.2,71.04,71.15,42052.0,56.9437,57.0639,56.9357,57.0238,42052.0
2017-12-19 10:30:00,71.14,71.18,71.06,71.06,14018.0,57.0158,57.0479,56.9517,56.9517,14018.0
2017-12-19 10:35:00,71.06,71.07,70.99,71.01,32308.0,56.9517,56.9597,56.8956,56.9116,32308.0
2017-12-19 10:40:00,71.03,71.04,70.98,70.98,25723.0,56.9277,56.9357,56.8876,56.8876,25723.0
2017-12-19 10:45:00,71.0,71.0,70.87,70.92,30444.0,56.9036,56.9036,56.7994,56.8395,30444.0
2017-12-19 10:50:00,70.91,70.95,70.89,70.9,17932.0,56.8315,56.8636,56.8155,56.8235,17932.0
2017-12-19 10:55:00,70.91,70.95,70.86,70.92,28156.0,56.8315,56.8636,56.7914,56.8395,28156.0
2017-12-19 11:00:00,70.92,70.94,70.86,70.86,15378.0,56.8395,56.8555,56.7914,56.7914,15378.0
2017-12-19 11:05:00,70.87,70.91,70.85,70.9,21215.0,56.7994,56.8315,56.7834,56.8235,21215.0
2017-12-19 11:10:00,70.9,70.9,70.75,70.77,37389.0,56.8235,56.8235,56.7033,56.7193,37389.0
2017-12-19 11:15:00,70.77,70.86,70.76,70.84,37490.0,56.7193,56.7914,56.7113,56.7754,37490.0
2017-12-19 11:20:00,70.83,70.83,70.62,70.72,46645.0,56.7674,56.7674,56.5991,56.6792,46645.0
2017-12-19 11:25:00,70.73,70.81,70.72,70.81,35244.0,56.6872,56.7514,56.6792,56.7514,35244.0
2017-12-19 11:30:00,70.81,70.83,70.74,70.74,17078.0,56.7514,56.7674,56.6953,56.6953,17078.0
2017-12-19 11:35:00,70.75,70.77,70.68,70.7,39523.0,56.7033,56.7193,56.6472,56.6632,39523.0
2017-12-19 11:40:00,70.71,70.79,70.69,70.78,33396.0,56.6712,56.7353,56.6552,56.7273,33396.0
2017-12-19 11:45:00,70.78,70.85,70.75,70.83,17382.0,56.7273,56.7834,56.7033,56.7674,17382.0
2017-12-19 11:50:00,70.82,70.86,70.81,70.83,15545.0,56.7594,56.7914,56.7514,56.7674,15545.0
2017-12-19 11:55:00,70.84,70.92,70.83,70.89,45581.0,56.7754,56.8395,56.7674,56.8155,45581.0
2017-12-19 12:00:00,70.88,70.91,70.83,70.9,13290.0,56.8075,56.8315,56.7674,56.8235,13290.0
2017-12-19 12:05:00,70.91,70.97,70.91,70.96,15843.0,56.8315,56.8796,56.8315,56.8716,15843.0
2017-12-19 12:10:00,70.95,70.95,70.9,70.92,8487.0,56.8636,56.8636,56.8235,56.8395,8487.0
2017-12-19 12:15:00,70.92,70.96,70.92,70.93,27847.0,56.8395,56.8716,56.8395,56.8475,27847.0
2017-12-19 12:20:00,70.93,70.93,70.83,70.84,89110.0,56.8475,56.8475,56.7674,56.7754,89110.0
2017-12-19 12:25:00,70.83,70.86,70.79,70.86,40580.0,56.7674,56.7914,56.7353,56.7914,40580.0
2017-12-19 12:30:00,70.86,70.96,70.86,70.88,37522.0,56.7914,56.8716,56.7914,56.8075,37522.0
2017-12-19 12:35:00,70.88,70.93,70.87,70.9,24512.0,56.8075,56.8475,56.7994,56.8235,24512.0
2017-12-19 12:40:00,70.89,70.89,70.84,70.84,10917.0,56.8155,56.8155,56.7754,56.7754,10917.0
2017-12-19 12:45:00,70.84,70.88,70.83,70.88,15200.0,56.7754,56.8075,56.7674,56.8075,15200.0
2017-12-19 12:50:00,70.88,70.88,70.85,70.87,17587.0,56.8075,56.8075,56.7834,56.7994,17587.0
2017-12-19 12:55:00,70.87,70.89,70.85,70.87,38951.0,56.7994,56.8155,56.7834,56.7994,38951.0
2017-12-19 13:00:00,70.87,70.89,70.85,70.88,16213.0,56.7994,56.8155,56.7834,56.8075,16213.0
2017-12-19 13:05:00,70.88,70.91,70.81,70.81,49738.0,56.8075,56.8315,56.7514,56.7514,49738.0
2017-12-19 13:10:00,70.82,70.85,70.75,70.81,42958.0,56.7594,56.7834,56.7033,56.7514,42958.0
2017-12-19 13:15:00,70.82,70.86,70.79,70.84,47948.0,56.7594,56.7914,56.7353,56.7754,47948.0
2017-12-19 13:20:00,70.84,70.85,70.81,70.83,74146.0,56.7754,56.7834,56.7514,56.7674,74146.0
2017-12-19 13:25:00,70.83,70.85,70.8,70.84,64270.0,56.7674,56.7834,56.7433,56.7754,64270.0
2017-12-19 13:30:00,70.84,70.87,70.81,70.85,47518.0,56.7754,56.7994,56.7514,56.7834,47518.0
2017-12-19 13:35:00,70.84,70.86,70.81,70.83,41079.0,56.7754,56.7914,56.7514,56.7674,41079.0
2017-12-19 13:40:00,70.83,70.84,70.82,70.84,23221.0,56.7674,56.7754,56.7594,56.7754,23221.0
2017-12-19 13:45:00,70.83,70.85,70.82,70.84,79583.0,56.7674,56.7834,56.7594,56.7754,79583.0
2017-12-19 13:50:00,70.83,70.86,70.82,70.86,39900.0,56.7674,56.7914,56.7594,56.7914,39900.0
2017-12-19 13:55:00,70.86,70.88,70.86,70.86,16856.0,56.7914,56.8075,56.7914,56.7914,16856.0
2017-12-19 14:00:00,70.85,70.85,70.82,70.84,30235.0,56.7834,56.7834,56.7594,56.7754,30235.0
2017-12-19 14:05:00,70.84,70.86,70.83,70.84,44578.0,56.7754,56.7914,56.7674,56.7754,44578.0
2017-12-19 14:10:00,70.83,70.85,70.76,70.77,136178.0,56.7674,56.7834,56.7113,56.7193,136178.0
2017-12-19 14:15:00,70.77,70.84,70.76,70.8,45917.0,56.7193,56.7754,56.7113,56.7433,45917.0
2017-12-19 14:20:00,70.8,70.81,70.78,70.8,28202.0,56.7433,56.7514,56.7273,56.7433,28202.0
2017-12-19 14:25:00,70.8,70.83,70.78,70.8,23979.0,56.7433,56.7674,56.7273,56.7433,23979.0
2017-12-19 14:30:00,70.79,70.82,70.79,70.79,23355.0,56.7353,56.7594,56.7353,56.7353,23355.0
2017-12-19 14:35:00,70.79,70.8,70.77,70.79,20509.0,56.7353,56.7433,56.7193,56.7353,20509.0
2017-12-19 14:40:00,70.78,70.84,70.78,70.83,29605.0,56.7273,56.7754,56.7273,56.7674,29605.0
2017-12-19 14:45:00,70.83,70.84,70.8,70.81,11240.0,56.7674,56.7754,56.7433,56.7514,11240.0
2017-12-19 14:50:00,70.82,70.83,70.79,70.83,40220.0,56.7594,56.7674,56.7353,56.7674,40220.0
2017-12-19 14:55:00,70.83,70.85,70.82,70.82,17051.0,56.7674,56.7834,56.7594,56.7594,17051.0
2017-12-19 15:00:00,70.83,70.83,70.78,70.81,27265.0,56.7674,56.7674,56.7273,56.7514,27265.0
2017-12-19 15:05:00,70.81,70.85,70.8,70.84,74139.0,56.7514,56.7834,56.7433,56.7754,74139.0
2017-12-19 15:10:00,70.83,70.83,70.77,70.79,31623.0,56.7674,56.7674,56.7193,56.7353,31623.0
2017-12-19 15:15:00,70.79,70.82,70.78,70.81,43509.0,56.7353,56.7594,56.7273,56.7514,43509.0
2017-12-19 15:20:00,70.81,70.87,70.8,70.85,90515.0,56.7514,56.7994,56.7433,56.7834,90515.0
2017-12-19 15:25:00,70.86,70.86,70.83,70.86,21208.0,56.7914,56.7914,56.7674,56.7914,21208.0
2017-12-19 15:30:00,70.86,70.87,70.82,70.82,39851.0,56.7914,56.7994,56.7594,56.7594,39851.0
2017-12-19 15:35:00,70.82,70.87,70.81,70.84,47625.0,56.7594,56.7994,56.7514,56.7754,47625.0
2017-12-19 15:40:00,70.84,70.86,70.81,70.83,73578.0,56.7754,56.7914,56.7514,56.7674,73578.0
2017-12-19 15:45:00,70.84,70.88,70.79,70.8,236786.0,56.7754,56.8075,56.7353,56.7433,236786.0
2017-12-19 15:50:00,70.8,70.91,70.79,70.9,111688.0,56.7433,56.8315,56.7353,56.8235,111688.0
2017-12-19 15:55:00,70.89,70.92,70.84,70.9,210260.0,56.8155,56.8395,56.7754,56.8235,210260.0
2017-12-20 09:30:00,71.17,71.45,70.95,71.17,70893.0,57.0399,57.2643,56.8636,57.0399,70893.0
2017-12-20 09:35:00,71.21,71.21,71.0,71.14,17453.0,57.0719,57.0719,56.9036,57.0158,17453.0
2017-12-20 09:40:00,71.11,71.26,71.07,71.2,22735.0,56.9918,57.112,56.9597,57.0639,22735.0
2017-12-20 09:45:00,71.24,71.31,71.15,71.3,28035.0,57.096,57.1521,57.0238,57.1441,28035.0
2017-12-20 09:50:00,71.3,71.4,71.26,71.31,43127.0,57.1441,57.2242,57.112,57.1521,43127.0
2017-12-20 09:55:00,71.33,71.33,71.21,71.31,29012.0,57.1681,57.1681,57.0719,57.1521,29012.0
2017-12-20 10:00:00,71.33,71.35,71.27,71.34,38662.0,57.1681,57.1841,57.12,57.1761,38662.0
2017-12-20 10:05:00,71.35,71.36,71.28,71.31,17756.0,57.1841,57.1922,57.128,57.1521,17756.0
2017-12-20 10:10:00,71.32,71.4,71.3,71.38,22093.0,57.1601,57.2242,57.1441,57.2082,22093.0
2017-12-20 10:15:00,71.38,71.46,71.38,71.45,22807.0,57.2082,57.2723,57.2082,57.2643,22807.0
2017-12-20 10:20:00,71.44,71.46,71.42,71.43,16435.0,57.2563,57.2723,57.2402,57.2483,16435.0
2017-12-20 10:25:00,71.43,71.44,71.37,71.42,22549.0,57.2483,57.2563,57.2002,57.2402,22549.0
2017-12-20 10:30:00,71.44,71.47,71.37,71.44,23303.0,57.2563,57.2803,57.2002,57.2563,23303.0
2017-12-20 10:35:00,71.43,71.56,71.43,71.54,36484.0,57.2483,57.3524,57.2483,57.3364,36484.0
2017-12-20 10:40:00,71.56,71.56,71.44,71.46,38239.0,57.3524,57.3524,57.2563,57.2723,38239.0
2017-12-20 10:45:00,71.46,71.53,71.42,71.45,20146.0,57.2723,57.3284,57.2402,57.2643,20146.0
2017-12-20 10:50:00,71.45,71.52,71.44,71.49,17865.0,57.2643,57.3204,57.2563,57.2963,17865.0
2017-12-20 10:55:00,71.49,71.52,71.46,71.48,23680.0,57.2963,57.3204,57.2723,57.2883,23680.0
2017-12-20 11:00:00,71.48,71.54,71.47,71.51,64635.0,57.2883,57.3364,57.2803,57.3124,64635.0
2017-12-20 11:05:00,71.5,71.58,71.5,71.51,20831.0,57.3044,57.3685,57.3044,57.3124,20831.0
2017-12-20 11:10:00,71.51,71.53,71.48,71.51,22338.0,57.3124,57.3284,57.2883,57.3124,22338.0
2017-12-20 11:15:00,71.51,71.54,71.48,71.52,19377.0,57.3124,57.3364,57.2883,57.3204,19377.0
2017-12-20 11:20:00,71.52,71.59,71.51,71.59,21632.0,57.3204,57.3765,57.3124,57.3765,21632.0
2017-12-20 11:25:00,71.59,71.67,71.58,71.67,28643.0,57.3765,57.4406,57.3685,57.4406,28643.0
2017-12-20 11:30:00,71.67,71.67,71.58,71.61,26585.0,57.4406,57.4406,57.3685,57.3925,26585.0
2017-12-20 11:35:00,71.61,71.66,71.56,71.62,39881.0,57.3925,57.4326,57.3524,57.4005,39881.0
2017-12-20 11:40:00,71.63,71.67,71.62,71.65,19165.0,57.4086,57.4406,57.4005,57.4246,19165.0
2017-12-20 11:45:00,71.65,71.66,71.63,71.64,14976.0,57.4246,57.4326,57.4086,57.4166,14976.0
2017-12-20 11:50:00,71.63,71.63,71.59,71.6,10615.0,57.4086,57.4086,57.3765,57.3845,10615.0
2017-12-20 11:55:00,71.61,71.61,71.52,71.56,33537.0,57.3925,57.3925,57.3204,57.3524,33537.0
2017-12-20 12:00:00,71.56,71.56,71.49,71.53,21442.0,57.3524,57.3524,57.2963,57.3284,21442.0
2017-12-20 12:05:00,71.53,71.53,71.43,71.46,14158.0,57.3284,57.3284,57.2483,57.2723,14158.0
2017-12-20 12:10:00,71.47,71.48,71.43,71.45,10516.0,57.2803,57.2883,57.2483,57.2643,10516.0
2017-12-20 12:15:00,71.45,71.47,71.41,71.46,19447.0,57.2643,57.2803,57.2322,57.2723,19447.0
2017-12-20 12:20:00,71.45,71.5,71.45,71.5,12033.0,57.2643,57.3044,57.2643,57.3044,12033.0
2017-12-20 12:25:00,71.5,71.5,71.46,71.5,12070.0,57.3044,57.3044,57.2723,57.3044,12070.0
2017-12-20 12:30:00,71.5,71.5,71.34,71.37,53519.0,57.3044,57.3044,57.1761,57.2002,53519.0
2017-12-20 12:35:00,71.37,71.37,71.27,71.34,23031.0,57.2002,57.2002,57.12,57.1761,23031.0
2017-12-20 12:40:00,71.34,71.34,71.31,71.34,34369.0,57.1761,57.1761,57.1521,57.1761,34369.0
2017-12-20 12:45:00,71.35,71.46,71.35,71.45,24031.0,57.1841,57.2723,57.1841,57.2643,24031.0
2017-12-20 12:50:00,71.47,71.48,71.43,71.45,11489.0,57.2803,57.2883,57.2483,57.2643,11489.0
2017-12-20 12:55:00,71.45,71.49,71.43,71.46,14017.0,57.2643,57.2963,57.2483,57.2723,14017.0
2017-12-20 13:00:00,71.46,71.51,71.42,71.48,27852.0,57.2723,57.3124,57.2402,57.2883,27852.0
2017-12-20 13:05:00,71.48,71.53,71.47,71.52,30050.0,57.2883,57.3284,57.2803,57.3204,30050.0
2017-12-20 13:10:00,71.52,71.54,71.49,71.51,11009.0,57.3204,57.3364,57.2963,57.3124,11009.0
2017-12-20 13:15:00,71.52,71.52,71.45,71.45,18755.0,57.3204,57.3204,57.2643,57.2643,18755.0
2017-12-20 13:20:00,71.45,71.51,71.45,71.49,36077.0,57.2643,57.3124,57.2643,57.2963,36077.0
2017-12-20 13:25:00,71.49,71.53,71.48,71.52,11719.0,57.2963,57.3284,57.2883,57.3204,11719.0
2017-12-20 13:30:00,71.51,71.52,71.48,71.48,12971.0,57.3124,57.3204,57.2883,57.2883,12971.0
2017-12-20 13:35:00,71.49,71.51,71.47,71.48,11107.0,57.2963,57.3124,57.2803,57.2883,11107.0
2017-12-20 13:40:00,71.48,71.53,71.47,71.52,8200.0,57.2883,57.3284,57.2803,57.3204,8200.0
2017-12-20 13:45:00,71.52,71.58,71.51,71.57,11954.0,57.3204,57.3685,57.3124,57.3605,11954.0
2017-12-20 13:50:00,71.57,71.62,71.56,71.59,18352.0,57.3605,57.4005,57.3524,57.3765,18352.0
2017-12-20 13:55:00,71.6,71.63,71.58,71.61,14875.0,57.3845,57.4086,57.3685,57.3925,14875.0
2017-12-20 14:00:00,71.61,71.65,71.61,71.63,19177.0,57.3925,57.4246,57.3925,57.4086,19177.0
2017-12-20 14:05:00,71.62,71.65,71.61,71.63,12010.0,57.4005,57.4246,57.3925,57.4086,12010.0
2017-12-20 14:10:00,71.64,71.65,71.57,71.58,17759.0,57.4166,57.4246,57.3605,57.3685,17759.0
2017-12-20 14:15:00,71.57,71.6,71.56,71.58,16660.0,57.3605,57.3845,57.3524,57.3685,16660.0
2017-12-20 14:20:00,71.57,71.58,71.54,71.55,17013.0,57.3605,57.3685,57.3364,57.3444,17013.0
2017-12-20 14:25:00,71.55,71.61,71.54,71.6,24823.0,57.3444,57.3925,57.3364,57.3845,24823.0
2017-12-20 14:30:00,71.61,71.63,71.59,71.6,20006.0,57.3925,57.4086,57.3765,57.3845,20006.0
2017-12-20 14:35:00,71.61,71.67,71.6,71.67,22916.0,57.3925,57.4406,57.3845,57.4406,22916.0
2017-12-20 14:40:00,71.66,71.69,71.64,71.67,41558.0,57.4326,57.4566,57.4166,57.4406,41558.0
2017-12-20 14:45:00,71.67,71.69,71.65,71.67,24092.0,57.4406,57.4566,57.4246,57.4406,24092.0
2017-12-20 14:50:00,71.67,71.69,71.64,71.67,41011.0,57.4406,57.4566,57.4166,57.4406,41011.0
2017-12-20 14:55:00,71.67,71.7,71.66,71.68,25872.0,57.4406,57.4647,57.4326,57.4486,25872.0
2017-12-20 15:00:00,71.67,71.71,71.67,71.7,26475.0,57.4406,57.4727,57.4406,57.4647,26475.0
2017-12-20 15:05:00,71.7,71.74,71.69,71.73,24714.0,57.4647,57.4967,57.4566,57.4887,24714.0
2017-12-20 15:10:00,71.72,71.76,71.72,71.75,29571.0,57.4807,57.5127,57.4807,57.5047,29571.0
2017-12-20 15:15:00,71.75,71.8,71.74,71.76,25893.0,57.5047,57.5448,57.4967,57.5127,25893.0
2017-12-20 15:20:00,71.76,71.77,71.74,71.77,34318.0,57.5127,57.5208,57.4967,57.5208,34318.0
2017-12-20 15:25:00,71.76,71.82,71.76,71.81,31072.0,57.5127,57.5608,57.5127,57.5528,31072.0
2017-12-20 15:30:00,71.81,71.88,71.79,71.88,24227.0,57.5528,57.6089,57.5368,57.6089,24227.0
2017-12-20 15:35:00,71.88,71.88,71.84,71.85,38343.0,57.6089,57.6089,57.5769,57.5849,38343.0
2017-12-20 15:40:00,71.84,71.91,71.84,71.91,31972.0,57.5769,57.633,57.5769,57.633,31972.0
2017-12-20 15:45:00,71.9,71.94,71.88,71.94,51721.0,57.6249,57.657,57.6089,57.657,51721.0
2017-12-20 15:50:00,71.93,71.95,71.91,71.92,95450.0,57.649,57.665,57.633,57.641,95450.0
2017-12-20 15:55:00,71.92,71.93,71.86,71.89,220367.0,57.641,57.649,57.5929,57.6169,220367.0
2017-12-21 09:30:00,71.95,72.1,71.79,72.01,66065.0,57.665,57.7852,57.5368,57.7131,66065.0
2017-12-21 09:35:00,72.05,72.05,71.86,71.86,44877.0,57.7452,57.7452,57.5929,57.5929,44877.0
2017-12-21 09:40:00,71.88,72.0,71.88,71.97,51722.0,57.6089,57.7051,57.6089,57.681,51722.0
2017-12-21 09:45:00,71.98,72.04,71.98,72.01,15413.0,57.6891,57.7371,57.6891,57.7131,15413.0
2017-12-21 09:50:00,72.01,72.06,71.9,71.9,16024.0,57.7131,57.7532,57.6249,57.6249,16024.0
2017-12-21 09:55:00,71.91,72.04,71.84,71.98,27681.0,57.633,57.7371,57.5769,57.6891,27681.0
2017-12-21 10:00:00,72.04,72.07,71.98,72.06,14856.0,57.7371,57.7612,57.6891,57.7532,14856.0
2017-12-21 10:05:00,72.07,72.23,72.07,72.21,53958.0,57.7612,57.8894,57.7612,57.8734,53958.0
2017-12-21 10:10:00,72.18,72.19,72.05,72.05,17224.0,57.8494,57.8574,57.7452,57.7452,17224.0
2017-12-21 10:15:00,72.06,72.1,72.0,72.08,31661.0,57.7532,57.7852,57.7051,57.7692,31661.0
2017-12-21 10:20:00,72.05,72.1,72.03,72.04,23677.0,57.7452,57.7852,57.7291,57.7371,23677.0
2017-12-21 10:25:00,72.05,72.05,71.98,72.01,28072.0,57.7452,57.7452,57.6891,57.7131,28072.0
2017-12-21 10:30:00,72.02,72.12,72.01,72.12,34245.0,57.7211,57.8013,57.7131,57.8013,34245.0
2017-12-21 10:35:00,72.13,72.22,72.12,72.14,35259.0,57.8093,57.8814,57.8013,57.8173,35259.0
2017-12-21 10:40:00,72.14,72.26,72.12,72.21,31771.0,57.8173,57.9135,57.8013,57.8734,31771.0
2017-12-21 10:45:00,72.22,72.28,72.21,72.26,17744.0,57.8814,57.9295,57.8734,57.9135,17744.0
2017-12-21 10:50:00,72.26,72.31,72.21,72.31,30498.0,57.9135,57.9535,57.8734,57.9535,30498.0
2017-12-21 10:55:00,72.31,72.37,72.3,72.35,18974.0,57.9535,58.0016,57.9455,57.9856,18974.0
2017-12-21 11:00:00,72.36,72.41,72.31,72.32,33153.0,57.9936,58.0337,57.9535,57.9616,33153.0
2017-12-21 11:05:00,72.3,72.38,72.27,72.35,25859.0,57.9455,58.0096,57.9215,57.9856,25859.0
2017-12-21 11:10:00,72.34,72.37,72.28,72.29,20451.0,57.9776,58.0016,57.9295,57.9375,20451.0
2017-12-21 11:15:00,72.3,72.46,72.3,72.41,28913.0,57.9455,58.0738,57.9455,58.0337,28913.0
2017-12-21 11:20:00,72.42,72.57,72.4,72.56,17995.0,58.0417,58.1619,58.0257,58.1539,17995.0
2017-12-21 11:25:00,72.56,72.56,72.5,72.53,14300.0,58.1539,58.1539,58.1058,58.1299,14300.0
2017-12-21 11:30:00,72.52,72.54,72.44,72.45,30715.0,58.1218,58.1379,58.0577,58.0657,30715.0
2017-12-21 11:35:00,72.44,72.49,72.43,72.48,14152.0,58.0577,58.0978,58.0497,58.0898,14152.0
2017-12-21 11:40:00,72.48,72.55,72.48,72.51,28506.0,58.0898,58.1459,58.0898,58.1138,28506.0
2017-12-21 11:45:00,72.51,72.52,72.46,72.46,19485.0,58.1138,58.1218,58.0738,58.0738,19485.0
2017-12-21 11:50:00,72.46,72.57,72.46,72.54,27334.0,58.0738,58.1619,58.0738,58.1379,27334.0
2017-12-21 11:55:00,72.55,72.55,72.48,72.48,23193.0,58.1459,58.1459,58.0898,58.0898,23193.0
2017-12-21 12:00:00,72.48,72.52,72.47,72.51,38313.0,58.0898,58.1218,58.0818,58.1138,38313.0
2017-12-21 12:05:00,72.51,72.55,72.49,72.51,17717.0,58.1138,58.1459,58.0978,58.1138,17717.0
2017-12-21 12:10:00,72.51,72.51,72.44,72.49,32006.0,58.1138,58.1138,58.0577,58.0978,32006.0
2017-12-21 12:15:00,72.49,72.52,72.48,72.51,29810.0,58.0978,58.1218,58.0898,58.1138,29810.0
2017-12-21 12:20:00,72.52,72.53,72.45,72.45,44960.0,58.1218,58.1299,58.0657,58.0657,44960.0
2017-12-21 12:25:00,72.46,72.48,72.43,72.46,17481.0,58.0738,58.0898,58.0497,58.0738,17481.0
2017-12-21 12:30:00,72.48,72.52,72.46,72.51,28386.0,58.0898,58.1218,58.0738,58.1138,28386.0
2017-12-21 12:35:00,72.51,72.52,72.47,72.5,17686.0,58.1138,58.1218,58.0818,58.1058,17686.0
2017-12-21 12:40:00,72.5,72.51,72.45,72.5,22667.0,58.1058,58.1138,58.0657,58.1058,22667.0
2017-12-21 12:45:00,72.51,72.51,72.37,72.38,34995.0,58.1138,58.1138,58.0016,58.0096,34995.0
2017-12-21 12:50:00,72.39,72.46,72.39,72.44,7271.0,58.0177,58.0738,58.0177,58.0577,7271.0
2017-12-21 12:55:00,72.43,72.46,72.42,72.45,18752.0,58.0497,58.0738,58.0417,58.0657,18752.0
2017-12-21 13:00:00,72.45,72.45,72.37,72.44,27373.0,58.0657,58.0657,58.0016,58.0577,27373.0
2017-12-21 13:05:00,72.44,72.47,72.41,72.45,32538.0,58.0577,58.0818,58.0337,58.0657,32538.0
2017-12-21 13:10:00,72.46,72.5,72.44,72.44,15792.0,58.0738,58.1058,58.0577,58.0577,15792.0
2017-12-21 13:15:00,72.44,72.46,72.41,72.44,18076.0,58.0577,58.0738,58.0337,58.0577,18076.0
2017-12-21 13:20:00,72.45,72.45,72.37,72.38,18565.0,58.0657,58.0657,58.0016,58.0096,18565.0
2017-12-21 13:25:00,72.39,72.42,72.38,72.41,17800.0,58.0177,58.0417,58.0096,58.0337,17800.0
2017-12-21 13:30:00,72.41,72.41,72.36,72.39,15325.0,58.0337,58.0337,57.9936,58.0177,15325.0
2017-12-21 13:35:00,72.39,72.43,72.39,72.4,20200.0,58.0177,58.0497,58.0177,58.0257,20200.0
2017-12-21 13:40:00,72.39,72.4,72.32,72.36,24372.0,58.0177,58.0257,57.9616,57.9936,24372.0
2017-12-21 13:45:00,72.35,72.36,72.27,72.32,50517.0,57.9856,57.9936,57.9215,57.9616,50517.0
2017-12-21 13:50:00,72.32,72.35,72.32,72.35,8580.0,57.9616,57.9856,57.9616,57.9856,8580.0
2017-12-21 13:55:00,72.35,72.36,72.32,72.36,11404.0,57.9856,57.9936,57.9616,57.9936,11404.0
2017-12-21 14:00:00,72.36,72.39,72.34,72.36,20353.0,57.9936,58.0177,57.9776,57.9936,20353.0
2017-12-21 14:05:00,72.37,72.4,72.35,72.39,18130.0,58.0016,58.0257,57.9856,58.0177,18130.0
2017-12-21 14:10:00,72.4,72.41,72.36,72.39,16860.0,58.0257,58.0337,57.9936,58.0177,16860.0
2017-12-21 14:15:00,72.39,72.43,72.37,72.42,15394.0,58.0177,58.0497,58.0016,58.0417,15394.0
2017-12-21 14:20:00,72.41,72.46,72.4,72.45,21083.0,58.0337,58.0738,58.0257,58.0657,21083.0
2017-12-21 14:25:00,72.44,72.47,72.43,72.45,23261.0,58.0577,58.0818,58.0497,58.0657,23261.0
2017-12-21 14:30:00,72.45,72.46,72.38,72.42,26730.0,58.0657,58.0738,58.0096,58.0417,26730.0
2017-12-21 14:35:00,72.43,72.46,72.43,72.43,31998.0,58.0497,58.0738,58.0497,58.0497,31998.0
2017-12-21 14:40:00,72.44,72.46,72.41,72.42,19386.0,58.0577,58.0738,58.0337,58.0417,19386.0
2017-12-21 14:45:00,72.42,72.43,72.38,72.39,15342.0,58.0417,58.0497,58.0096,58.0177,15342.0
2017-12-21 14:50:00,72.38,72.4,72.37,72.39,13369.0,58.0096,58.0257,58.0016,58.0177,13369.0
2017-12-21 14:55:00,72.38,72.42,72.37,72.42,10925.0,58.0096,58.0417,58.0016,58.0417,10925.0
2017-12-21 15:00:00,72.42,72.47,72.42,72.45,23473.0,58.0417,58.0818,58.0417,58.0657,23473.0
2017-12-21 15:05:00,72.45,72.47,72.43,72.47,25740.0,58.0657,58.0818,58.0497,58.0818,25740.0
2017-12-21 15:10:00,72.47,72.52,72.46,72.48,20768.0,58.0818,58.1218,58.0738,58.0898,20768.0
2017-12-21 15:15:00,72.48,72.49,72.43,72.45,18452.0,58.0898,58.0978,58.0497,58.0657,18452.0
2017-12-21 15:20:00,72.45,72.52,72.44,72.52,29423.0,58.0657,58.1218,58.0577,58.1218,29423.0
2017-12-21 15:25:00,72.52,72.57,72.51,72.54,27232.0,58.1218,58.1619,58.1138,58.1379,27232.0
2017-12-21 15:30:00,72.55,72.55,72.53,72.55,20484.0,58.1459,58.1459,58.1299,58.1459,20484.0
2017-12-21 15:35:00,72.54,72.61,72.54,72.58,36547.0,58.1379,58.194,58.1379,58.1699,36547.0
2017-12-21 15:40:00,72.57,72.66,72.56,72.64,37217.0,58.1619,58.2341,58.1539,58.218,37217.0
2017-12-21 15:45:00,72.64,72.65,72.55,72.56,72613.0,58.218,58.226,58.1459,58.1539,72613.0
2017-12-21 15:50:00,72.56,72.58,72.54,72.55,66542.0,58.1539,58.1699,58.1379,58.1459,66542.0
2017-12-21 15:55:00,72.55,72.59,72.53,72.58,176299.0,58.1459,58.178,58.1299,58.1699,176299.0
2017-12-22 09:30:00,72.6,72.69,72.51,72.63,41877.0,58.186,58.2581,58.1138,58.21,41877.0
2017-12-22 09:35:00,72.69,72.69,72.44,72.49,26721.0,58.2581,58.2581,58.0577,58.0978,26721.0
2017-12-22 09:40:00,72.48,72.64,72.48,72.62,15667.0,58.0898,58.218,58.0898,58.202,15667.0
2017-12-22 09:45:00,72.61,72.71,72.6,72.69,26333.0,58.194,58.2741,58.186,58.2581,26333.0
2017-12-22 09:50:00,72.68,72.8,72.65,72.78,18721.0,58.2501,58.3463,58.226,58.3302,18721.0
2017-12-22 09:55:00,72.77,72.79,72.74,72.78,16906.0,58.3222,58.3382,58.2982,58.3302,16906.0
2017-12-22 10:00:00,72.77,72.78,72.68,72.72,36283.0,58.3222,58.3302,58.2501,58.2821,36283.0
2017-12-22 10:05:00,72.72,72.81,72.71,72.79,15447.0,58.2821,58.3543,58.2741,58.3382,15447.0
2017-12-22 10:10:00,72.78,72.79,72.68,72.7,17741.0,58.3302,58.3382,58.2501,58.2661,17741.0
2017-12-22 10:15:00,72.7,72.71,72.68,72.7,15864.0,58.2661,58.2741,58.2501,58.2661,15864.0
2017-12-22 10:20:00,72.7,72.77,72.7,72.73,17329.0,58.2661,58.3222,58.2661,58.2902,17329.0
2017-12-22 10:25:00,72.74,72.85,72.73,72.84,32265.0,58.2982,58.3863,58.2902,58.3783,32265.0
2017-12-22 10:30:00,72.84,72.9,72.83,72.9,32205.0,58.3783,58.4264,58.3703,58.4264,32205.0
2017-12-22 10:35:00,72.9,72.95,72.89,72.93,19475.0,58.4264,58.4665,58.4184,58.4504,19475.0
2017-12-22 10:40:00,72.93,72.97,72.87,72.87,36631.0,58.4504,58.4825,58.4024,58.4024,36631.0
2017-12-22 10:45:00,72.88,72.89,72.78,72.84,75826.0,58.4104,58.4184,58.3302,58.3783,75826.0
2017-12-22 10:50:00,72.84,72.92,72.84,72.92,12601.0,58.3783,58.4424,58.3783,58.4424,12601.0
2017-12-22 10:55:00,72.93,72.99,72.93,72.94,16784.0,58.4504,58.4985,58.4504,58.4585,16784.0
2017-12-22 11:00:00,72.94,72.98,72.93,72.96,10229.0,58.4585,58.4905,58.4504,58.4745,10229.0
2017-12-22 11:05:00,72.95,73.03,72.95,72.97,30845.0,58.4665,58.5306,58.4665,58.4825,30845.0
2017-12-22 11:10:00,73.0,73.06,73.0,73.02,14891.0,58.5066,58.5546,58.5066,58.5226,14891.0
2017-12-22 11:15:00,73.02,73.07,73.02,73.07,9089.0,58.5226,58.5627,58.5226,58.5627,9089.0
2017-12-22 11:20:00,73.07,73.11,73.05,73.11,17903.0,58.5627,58.5947,58.5466,58.5947,17903.0
2017-12-22 11:25:00,73.11,73.12,73.03,73.03,15356.0,58.5947,58.6027,58.5306,58.5306,15356.0
2017-12-22 11:30:00,73.03,73.08,72.96,73.05,21412.0,58.5306,58.5707,58.4745,58.5466,21412.0
2017-12-22 11:35:00,73.07,73.09,73.01,73.02,10027.0,58.5627,58.5787,58.5146,58.5226,10027.0
2017-12-22 11:40:00,73.03,73.1,73.03,73.09,7677.0,58.5306,58.5867,58.5306,58.5787,7677.0
2017-12-22 11:45:00,73.09,73.14,73.08,73.12,8460.0,58.5787,58.6188,58.5707,58.6027,8460.0
2017-12-22 11:50:00,73.12,73.26,73.11,73.25,14195.0,58.6027,58.7149,58.5947,58.7069,14195.0
2017-12-22 11:55:00,73.26,73.27,73.19,73.21,17350.0,58.7149,58.7229,58.6588,58.6749,17350.0
2017-12-22 12:00:00,73.2,73.24,73.17,73.19,14909.0,58.6668,58.6989,58.6428,58.6588,14909.0
2017-12-22 12:05:00,73.19,73.21,73.15,73.17,11899.0,58.6588,58.6749,58.6268,58.6428,11899.0
2017-12-22 12:10:00,73.17,73.21,73.15,73.16,13152.0,58.6428,58.6749,58.6268,58.6348,13152.0
2017-12-22 12:15:00,73.16,73.17,73.13,73.14,4331.0,58.6348,58.6428,58.6107,58.6188,4331.0
2017-12-22 12:20:00,73.13,73.16,73.12,73.15,8471.0,58.6107,58.6348,58.6027,58.6268,8471.0
2017-12-22 12:25:00,73.16,73.16,73.12,73.13,15066.0,58.6348,58.6348,58.6027,58.6107,15066.0
2017-12-22 12:30:00,73.15,73.16,73.1,73.1,9385.0,58.6268,58.6348,58.5867,58.5867,9385.0
2017-12-22 12:35:00,73.09,73.1,73.03,73.03,6885.0,58.5787,58.5867,58.5306,58.5306,6885.0
2017-12-22 12:40:00,73.03,73.11,73.03,73.1,11187.0,58.5306,58.5947,58.5306,58.5867,11187.0
2017-12-22 12:45:00,73.1,73.12,73.04,73.04,17352.0,58.5867,58.6027,58.5386,58.5386,17352.0
2017-12-22 12:50:00,73.03,73.05,73.02,73.03,11043.0,58.5306,58.5466,58.5226,58.5306,11043.0
2017-12-22 12:55:00,73.05,73.06,73.04,73.04,11679.0,58.5466,58.5546,58.5386,58.5386,11679.0
2017-12-22 13:00:00,73.04,73.07,72.99,72.99,15418.0,58.5386,58.5627,58.4985,58.4985,15418.0
2017-12-22 13:05:00,72.99,73.07,72.99,73.06,12792.0,58.4985,58.5627,58.4985,58.5546,12792.0
2017-12-22 13:10:00,73.06,73.07,72.98,72.98,17592.0,58.5546,58.5627,58.4905,58.4905,17592.0
2017-12-22 13:15:00,72.99,73.02,72.95,73.02,22489.0,58.4985,58.5226,58.4665,58.5226,22489.0
2017-12-22 13:20:00,73.01,73.07,73.0,73.05,18074.0,58.5146,58.5627,58.5066,58.5466,18074.0
2017-12-22 13:25:00,73.04,73.04,72.99,73.02,22356.0,58.5386,58.5386,58.4985,58.5226,22356.0
2017-12-22 13:30:00,73.01,73.01,72.93,72.93,22528.0,58.5146,58.5146,58.4504,58.4504,22528.0
2017-12-22 13:35:00,72.94,72.95,72.91,72.95,17753.0,58.4585,58.4665,58.4344,58.4665,17753.0
2017-12-22 13:40:00,72.96,73.01,72.96,72.98,25390.0,58.4745,58.5146,58.4745,58.4905,25390.0
2017-12-22 13:45:00,72.98,73.04,72.96,73.03,23737.0,58.4905,58.5386,58.4745,58.5306,23737.0
2017-12-22 13:50:00,73.02,73.07,73.0,73.02,32969.0,58.5226,58.5627,58.5066,58.5226,32969.0
2017-12-22 13:55:00,73.02,73.08,73.02,73.05,26540.0,58.5226,58.5707,58.5226,58.5466,26540.0
2017-12-22 14:00:00,73.04,73.07,73.02,73.06,53349.0,58.5386,58.5627,58.5226,58.5546,53349.0
2017-12-22 14:05:00,73.06,73.08,73.04,73.08,12868.0,58.5546,58.5707,58.5386,58.5707,12868.0
2017-12-22 14:10:00,73.08,73.09,73.05,73.09,9680.0,58.5707,58.5787,58.5466,58.5787,9680.0
2017-12-22 14:15:00,73.09,73.13,73.08,73.12,12518.0,58.5787,58.6107,58.5707,58.6027,12518.0
2017-12-22 14:20:00,73.13,73.16,73.11,73.11,30808.0,58.6107,58.6348,58.5947,58.5947,30808.0
2017-12-22 14:25:00,73.11,73.12,73.07,73.11,22302.0,58.5947,58.6027,58.5627,58.5947,22302.0
2017-12-22 14:30:00,73.11,73.13,73.09,73.09,31987.0,58.5947,58.6107,58.5787,58.5787,31987.0
2017-12-22 14:35:00,73.09,73.11,73.07,73.08,21957.0,58.5787,58.5947,58.5627,58.5707,21957.0
2017-12-22 14:40:00,73.08,73.11,73.07,73.07,22108.0,58.5707,58.5947,58.5627,58.5627,22108.0
2017-12-22 14:45:00,73.08,73.08,73.03,73.05,21612.0,58.5707,58.5707,58.5306,58.5466,21612.0
2017-12-22 14:50:00,73.05,73.07,73.02,73.05,74846.0,58.5466,58.5627,58.5226,58.5466,74846.0
2017-12-22 14:55:00,73.05,73.1,73.03,73.08,47235.0,58.5466,58.5867,58.5306,58.5707,47235.0
2017-12-22 15:00:00,73.08,73.14,73.08,73.08,33932.0,58.5707,58.6188,58.5707,58.5707,33932.0
2017-12-22 15:05:00,73.09,73.1,73.06,73.06,29077.0,58.5787,58.5867,58.5546,58.5546,29077.0
2017-12-22 15:10:00,73.06,73.11,73.06,73.11,16872.0,58.5546,58.5947,58.5546,58.5947,16872.0
2017-12-22 15:15:00,73.11,73.11,73.07,73.09,24711.0,58.5947,58.5947,58.5627,58.5787,24711.0
2017-12-22 15:20:00,73.09,73.09,73.03,73.04,11357.0,58.5787,58.5787,58.5306,58.5386,11357.0
2017-12-22 15:25:00,73.03,73.06,72.96,72.97,25726.0,58.5306,58.5546,58.4745,58.4825,25726.0
2017-12-22 15:30:00,72.96,73.01,72.93,73.0,27034.0,58.4745,58.5146,58.4504,58.5066,27034.0
2017-12-22 15:35:00,73.0,73.03,72.99,72.99,21211.0,58.5066,58.5306,58.4985,58.4985,21211.0
2017-12-22 15:40:00,73.0,73.01,72.98,72.98,24508.0,58.5066,58.5146,58.4905,58.4905,24508.0
2017-12-22 15:45:00,72.98,73.01,72.97,72.99,22977.0,58.4905,58.5146,58.4825,58.4985,22977.0
2017-12-22 15:50:00,72.99,73.0,72.96,72.96,41317.0,58.4985,58.5066,58.4745,58.4745,41317.0
2017-12-22 15:55:00,72.97,73.01,72.94,72.99,127335.0,58.4825,58.5146,58.4585,58.4985,127335.0
2017-12-26 09:30:00,72.97,73.38,72.97,73.22,35334.0,58.4825,58.8111,58.4825,58.6829,35334.0
2017-12-26 09:35:00,73.26,73.35,73.23,73.27,8387.0,58.7149,58.7871,58.6909,58.7229,8387.0
2017-12-26 09:40:00,73.24,73.32,73.21,73.22,8685.0,58.6989,58.763,58.6749,58.6829,8685.0
2017-12-26 09:45:00,73.22,73.28,73.14,73.22,13043.0,58.6829,58.731,58.6188,58.6829,13043.0
2017-12-26 09:50:00,73.24,73.26,73.17,73.2,14007.0,58.6989,58.7149,58.6428,58.6668,14007.0
2017-12-26 09:55:00,73.19,73.26,73.18,73.25,10346.0,58.6588,58.7149,58.6508,58.7069,10346.0
2017-12-26 10:00:00,73.23,73.24,73.13,73.14,19234.0,58.6909,58.6989,58.6107,58.6188,19234.0
2017-12-26 10:05:00,73.13,73.29,73.13,73.29,19597.0,58.6107,58.739,58.6107,58.739,19597.0
2017-12-26 10:10:00,73.3,73.31,73.26,73.3,13307.0,58.747,58.755,58.7149,58.747,13307.0
2017-12-26 10:15:00,73.3,73.31,73.27,73.29,12109.0,58.747,58.755,58.7229,58.739,12109.0
2017-12-26 10:20:00,73.28,73.32,73.24,73.3,16026.0,58.731,58.763,58.6989,58.747,16026.0
2017-12-26 10:25:00,73.31,73.48,73.31,73.47,14483.0,58.755,58.8913,58.755,58.8832,14483.0
2017-12-26 10:30:00,73.49,73.66,73.49,73.57,40353.0,58.8993,59.0355,58.8993,58.9634,40353.0
2017-12-26 10:35:00,73.58,73.6,73.53,73.55,11984.0,58.9714,58.9874,58.9313,58.9474,11984.0
2017-12-26 10:40:00,73.56,73.61,73.45,73.55,27283.0,58.9554,58.9954,58.8672,58.9474,27283.0
2017-12-26 10:45:00,73.56,73.68,73.55,73.64,31574.0,58.9554,59.0515,58.9474,59.0195,31574.0
2017-12-26 10:50:00,73.64,73.66,73.6,73.65,17213.0,59.0195,59.0355,58.9874,59.0275,17213.0
2017-12-26 10:55:00,73.65,73.67,73.6,73.61,22566.0,59.0275,59.0435,58.9874,58.9954,22566.0
2017-12-26 11:00:00,73.61,73.63,73.52,73.53,37619.0,58.9954,59.0115,58.9233,58.9313,37619.0
2017-12-26 11:05:00,73.53,73.58,73.52,73.54,7705.0,58.9313,58.9714,58.9233,58.9393,7705.0
2017-12-26 11:10:00,73.54,73.62,73.54,73.61,16189.0,58.9393,59.0035,58.9393,58.9954,16189.0
2017-12-26 11:15:00,73.62,73.68,73.56,73.56,12965.0,59.0035,59.0515,58.9554,58.9554,12965.0
2017-12-26 11:20:00,73.56,73.63,73.56,73.58,10313.0,58.9554,59.0115,58.9554,58.9714,10313.0
2017-12-26 11:25:00,73.58,73.63,73.58,73.62,11728.0,58.9714,59.0115,58.9714,59.0035,11728.0
2017-12-26 11:30:00,73.63,73.7,73.62,73.69,22860.0,59.0115,59.0676,59.0035,59.0596,22860.0
2017-12-26 11:35:00,73.69,73.76,73.69,73.75,23136.0,59.0596,59.1157,59.0596,59.1076,23136.0
2017-12-26 11:40:00,73.74,73.8,73.72,73.77,26843.0,59.0996,59.1477,59.0836,59.1237,26843.0
2017-12-26 11:45:00,73.77,73.86,73.74,73.83,51069.0,59.1237,59.1958,59.0996,59.1718,51069.0
2017-12-26 11:50:00,73.84,73.85,73.75,73.76,40781.0,59.1798,59.1878,59.1076,59.1157,40781.0
2017-12-26 11:55:00,73.76,73.78,73.69,73.69,25344.0,59.1157,59.1317,59.0596,59.0596,25344.0
2017-12-26 12:00:00,73.69,73.73,73.65,73.66,22283.0,59.0596,59.0916,59.0275,59.0355,22283.0
2017-12-26 12:05:00,73.67,73.71,73.65,73.7,16540.0,59.0435,59.0756,59.0275,59.0676,16540.0
2017-12-26 12:10:00,73.71,73.75,73.7,73.75,12798.0,59.0756,59.1076,59.0676,59.1076,12798.0
2017-12-26 12:15:00,73.74,73.89,73.74,73.88,38856.0,59.0996,59.2198,59.0996,59.2118,38856.0
2017-12-26 12:20:00,73.88,73.9,73.73,73.73,14520.0,59.2118,59.2279,59.0916,59.0916,14520.0
2017-12-26 12:25:00,73.73,73.76,73.72,73.75,15419.0,59.0916,59.1157,59.0836,59.1076,15419.0
2017-12-26 12:30:00,73.75,73.77,73.67,73.67,18666.0,59.1076,59.1237,59.0435,59.0435,18666.0
2017-12-26 12:35:00,73.67,73.7,73.66,73.7,16178.0,59.0435,59.0676,59.0355,59.0676,16178.0
2017-12-26 12:40:00,73.69,73.69,73.61,73.67,33392.0,59.0596,59.0596,58.9954,59.0435,33392.0
2017-12-26 12:45:00,73.68,73.72,73.63,73.63,20166.0,59.0515,59.0836,59.0115,59.0115,20166.0
2017-12-26 12:50:00,73.63,73.66,73.6,73.61,13694.0,59.0115,59.0355,58.9874,58.9954,13694.0
2017-12-26 12:55:00,73.62,73.65,73.61,73.64,17730.0,59.0035,59.0275,58.9954,59.0195,17730.0
2017-12-26 13:00:00,73.64,73.65,73.61,73.62,23779.0,59.0195,59.0275,58.9954,59.0035,23779.0
2017-12-26 13:05:00,73.63,73.63,73.57,73.58,15667.0,59.0115,59.0115,58.9634,58.9714,15667.0
2017-12-26 13:10:00,73.58,73.65,73.56,73.65,16018.0,58.9714,59.0275,58.9554,59.0275,16018.0
2017-12-26 13:15:00,73.65,73.69,73.65,73.69,22126.0,59.0275,59.0596,59.0275,59.0596,22126.0
2017-12-26 13:20:00,73.68,73.69,73.62,73.66,17047.0,59.0515,59.0596,59.0035,59.0355,17047.0
2017-12-26 13:25:00,73.65,73.67,73.6,73.6,15092.0,59.0275,59.0435,58.9874,58.9874,15092.0
2017-12-26 13:30:00,73.6,73.62,73.57,73.59,17485.0,58.9874,59.0035,58.9634,58.9794,17485.0
2017-12-26 13:35:00,73.58,73.59,73.55,73.56,14210.0,58.9714,58.9794,58.9474,58.9554,14210.0
2017-12-26 13:40:00,73.57,73.59,73.52,73.54,22574.0,58.9634,58.9794,58.9233,58.9393,22574.0
2017-12-26 13:45:00,73.55,73.56,73.52,73.52,15577.0,58.9474,58.9554,58.9233,58.9233,15577.0
2017-12-26 13:50:00,73.51,73.52,73.35,73.36,33253.0,58.9153,58.9233,58.7871,58.7951,33253.0
2017-12-26 13:55:00,73.36,73.4,73.31,73.33,25625.0,58.7951,58.8271,58.755,58.771,25625.0
2017-12-26 14:00:00,73.33,73.36,73.31,73.32,15054.0,58.771,58.7951,58.755,58.763,15054.0
2017-12-26 14:05:00,73.32,73.34,73.3,73.31,21110.0,58.763,58.779,58.747,58.755,21110.0
2017-12-26 14:10:00,73.31,73.31,73.28,73.31,13537.0,58.755,58.755,58.731,58.755,13537.0
2017-12-26 14:15:00,73.31,73.39,73.3,73.36,16413.0,58.755,58.8191,58.747,58.7951,16413.0
2017-12-26 14:20:00,73.36,73.41,73.36,73.41,15231.0,58.7951,58.8351,58.7951,58.8351,15231.0
2017-12-26 14:25:00,73.41,73.41,73.36,73.37,18026.0,58.8351,58.8351,58.7951,58.8031,18026.0
2017-12-26 14:30:00,73.38,73.44,73.37,73.41,17143.0,58.8111,58.8592,58.8031,58.8351,17143.0
2017-12-26 14:35:00,73.42,73.46,73.4,73.44,19400.0,58.8432,58.8752,58.8271,58.8592,19400.0
2017-12-26 14:40:00,73.44,73.47,73.43,73.45,25041.0,58.8592,58.8832,58.8512,58.8672,25041.0
2017-12-26 14:45:00,73.45,73.46,73.41,73.42,16453.0,58.8672,58.8752,58.8351,58.8432,16453.0
2017-12-26 14:50:00,73.42,73.48,73.41,73.46,19783.0,58.8432,58.8913,58.8351,58.8752,19783.0
2017-12-26 14:55:00,73.45,73.5,73.45,73.5,38716.0,58.8672,58.9073,58.8672,58.9073,38716.0
2017-12-26 15:00:00,73.5,73.51,73.48,73.49,11573.0,58.9073,58.9153,58.8913,58.8993,11573.0
2017-12-26 15:05:00,73.49,73.5,73.46,73.48,16826.0,58.8993,58.9073,58.8752,58.8913,16826.0
2017-12-26 15:10:00,73.49,73.5,73.46,73.47,18519.0,58.8993,58.9073,58.8752,58.8832,18519.0
2017-12-26 15:15:00,73.47,73.5,73.44,73.44,11413.0,58.8832,58.9073,58.8592,58.8592,11413.0
2017-12-26 15:20:00,73.45,73.47,73.44,73.45,22081.0,58.8672,58.8832,58.8592,58.8672,22081.0
2017-12-26 15:25:00,73.45,73.46,73.39,73.4,35536.0,58.8672,58.8752,58.8191,58.8271,35536.0
2017-12-26 15:30:00,73.41,73.44,73.39,73.43,19464.0,58.8351,58.8592,58.8191,58.8512,19464.0
2017-12-26 15:35:00,73.42,73.44,73.41,73.43,16094.0,58.8432,58.8592,58.8351,58.8512,16094.0
2017-12-26 15:40:00,73.44,73.45,73.43,73.45,18163.0,58.8592,58.8672,58.8512,58.8672,18163.0
2017-12-26 15:45:00,73.45,73.48,73.45,73.48,43263.0,58.8672,58.8913,58.8672,58.8913,43263.0
2017-12-26 15:50:00,73.48,73.49,73.47,73.49,43324.0,58.8913,58.8993,58.8832,58.8993,43324.0
2017-12-26 15:55:00,73.5,73.56,73.5,73.55,107301.0,58.9073,58.9554,58.9073,58.9474,107301.0
2017-12-27 09:30:00,73.54,73.61,73.31,73.36,33650.0,58.9393,58.9954,58.755,58.7951,33650.0
2017-12-27 09:35:00,73.38,73.52,73.36,73.5,12267.0,58.8111,58.9233,58.7951,58.9073,12267.0
2017-12-27 09:40:00,73.48,73.54,73.39,73.42,10945.0,58.8913,58.9393,58.8191,58.8432,10945.0
2017-12-27 09:45:00,73.45,73.58,73.43,73.53,12758.0,58.8672,58.9714,58.8512,58.9313,12758.0
2017-12-27 09:50:00,73.52,73.66,73.49,73.54,19925.0,58.9233,59.0355,58.8993,58.9393,19925.0
2017-12-27 09:55:00,73.54,73.55,73.41,73.46,14752.0,58.9393,58.9474,58.8351,58.8752,14752.0
2017-12-27 10:00:00,73.46,73.5,73.41,73.44,13938.0,58.8752,58.9073,58.8351,58.8592,13938.0
2017-12-27 10:05:00,73.44,73.44,73.36,73.38,15792.0,58.8592,58.8592,58.7951,58.8111,15792.0
2017-12-27 10:10:00,73.39,73.44,73.38,73.44,14893.0,58.8191,58.8592,58.8111,58.8592,14893.0
2017-12-27 10:15:00,73.43,73.43,73.34,73.35,11477.0,58.8512,58.8512,58.779,58.7871,11477.0
2017-12-27 10:20:00,73.36,73.39,73.32,73.39,15933.0,58.7951,58.8191,58.763,58.8191,15933.0
2017-12-27 10:25:00,73.39,73.41,73.27,73.27,13849.0,58.8191,58.8351,58.7229,58.7229,13849.0
2017-12-27 10:30:00,73.27,73.29,73.22,73.26,18519.0,58.7229,58.739,58.6829,58.7149,18519.0
2017-12-27 10:35:00,73.25,73.32,73.24,73.32,12715.0,58.7069,58.763,58.6989,58.763,12715.0
2017-12-27 10:40:00,73.33,73.33,73.18,73.19,15700.0,58.771,58.771,58.6508,58.6588,15700.0
2017-12-27 10:45:00,73.17,73.22,73.13,73.21,29021.0,58.6428,58.6829,58.6107,58.6749,29021.0
2017-12-27 10:50:00,73.22,73.28,73.2,73.28,12880.0,58.6829,58.731,58.6668,58.731,12880.0
2017-12-27 10:55:00,73.28,73.29,73.22,73.25,15667.0,58.731,58.739,58.6829,58.7069,15667.0
2017-12-27 11:00:00,73.25,73.26,73.2,73.23,9745.0,58.7069,58.7149,58.6668,58.6909,9745.0
2017-12-27 11:05:00,73.23,73.26,73.22,73.23,8201.0,58.6909,58.7149,58.6829,58.6909,8201.0
2017-12-27 11:10:00,73.23,73.25,73.21,73.24,6483.0,58.6909,58.7069,58.6749,58.6989,6483.0
2017-12-27 11:15:00,73.24,73.33,73.24,73.31,11045.0,58.6989,58.771,58.6989,58.755,11045.0
2017-12-27 11:20:00,73.32,73.42,73.3,73.42,20835.0,58.763,58.8432,58.747,58.8432,20835.0
2017-12-27 11:25:00,73.41,73.42,73.3,73.31,10027.0,58.8351,58.8432,58.747,58.755,10027.0
2017-12-27 11:30:00,73.32,73.34,73.29,73.32,15287.0,58.763,58.779,58.739,58.763,15287.0
2017-12-27 11:35:00,73.31,73.34,73.3,73.31,17252.0,58.755,58.779,58.747,58.755,17252.0
2017-12-27 11:40:00,73.3,73.3,73.24,73.28,26345.0,58.747,58.747,58.6989,58.731,26345.0
2017-12-27 11:45:00,73.28,73.32,73.25,73.31,4308.0,58.731,58.763,58.7069,58.755,4308.0
2017-12-27 11:50:00,73.32,73.36,73.29,73.31,20353.0,58.763,58.7951,58.739,58.755,20353.0
2017-12-27 11:55:00,73.32,73.35,73.29,73.31,11522.0,58.763,58.7871,58.739,58.755,11522.0
2017-12-27 12:00:00,73.32,73.33,73.23,73.27,17112.0,58.763,58.771,58.6909,58.7229,17112.0
2017-12-27 12:05:00,73.27,73.29,73.25,73.28,19422.0,58.7229,58.739,58.7069,58.731,19422.0
2017-12-27 12:10:00,73.28,73.29,73.25,73.25,8890.0,58.731,58.739,58.7069,58.7069,8890.0
2017-12-27 12:15:00,73.25,73.25,73.23,73.25,11907.0,58.7069,58.7069,58.6909,58.7069,11907.0
2017-12-27 12:20:00,73.24,73.27,73.23,73.25,11765.0,58.6989,58.7229,58.6909,58.7069,11765.0
2017-12-27 12:25:00,73.26,73.3,73.25,73.25,15207.0,58.7149,58.747,58.7069,58.7069,15207.0
2017-12-27 12:30:00,73.24,73.27,73.24,73.25,12250.0,58.6989,58.7229,58.6989,58.7069,12250.0
2017-12-27 12:35:00,73.25,73.26,73.18,73.19,17402.0,58.7069,58.7149,58.6508,58.6588,17402.0
2017-12-27 12:40:00,73.19,73.22,73.18,73.19,10250.0,58.6588,58.6829,58.6508,58.6588,10250.0
2017-12-27 12:45:00,73.19,73.21,73.1,73.11,14908.0,58.6588,58.6749,58.5867,58.5947,14908.0
2017-12-27 12:50:00,73.11,73.14,73.08,73.14,24707.0,58.5947,58.6188,58.5707,58.6188,24707.0
2017-12-27 12:55:00,73.13,73.15,73.1,73.13,8295.0,58.6107,58.6268,58.5867,58.6107,8295.0
2017-12-27 13:00:00,73.12,73.17,73.12,73.14,7778.0,58.6027,58.6428,58.6027,58.6188,7778.0
2017-12-27 13:05:00,73.15,73.18,73.15,73.17,12705.0,58.6268,58.6508,58.6268,58.6428,12705.0
2017-12-27 13:10:00,73.17,73.22,73.17,73.2,4879.0,58.6428,58.6829,58.6428,58.6668,4879.0
2017-12-27 13:15:00,73.2,73.21,73.14,73.15,18581.0,58.6668,58.6749,58.6188,58.6268,18581.0
2017-12-27 13:20:00,73.15,73.16,73.12,73.15,13717.0,58.6268,58.6348,58.6027,58.6268,13717.0
2017-12-27 13:25:00,73.15,73.15,73.11,73.11,12634.0,58.6268,58.6268,58.5947,58.5947,12634.0
2017-12-27 13:30:00,73.11,73.14,73.1,73.14,11592.0,58.5947,58.6188,58.5867,58.6188,11592.0
2017-12-27 13:35:00,73.14,73.17,73.13,73.16,18730.0,58.6188,58.6428,58.6107,58.6348,18730.0
2017-12-27 13:40:00,73.17,73.2,73.16,73.18,54907.0,58.6428,58.6668,58.6348,58.6508,54907.0
2017-12-27 13:45:00,73.17,73.18,73.16,73.17,11329.0,58.6428,58.6508,58.6348,58.6428,11329.0
2017-12-27 13:50:00,73.17,73.18,73.12,73.12,15067.0,58.6428,58.6508,58.6027,58.6027,15067.0
2017-12-27 13:55:00,73.12,73.17,73.11,73.17,24082.0,58.6027,58.6428,58.5947,58.6428,24082.0
2017-12-27 14:00:00,73.16,73.19,73.16,73.19,19397.0,58.6348,58.6588,58.6348,58.6588,19397.0
2017-12-27 14:05:00,73.19,73.23,73.16,73.23,70165.0,58.6588,58.6909,58.6348,58.6909,70165.0
2017-12-27 14:10:00,73.25,73.27,73.2,73.2,30514.0,58.7069,58.7229,58.6668,58.6668,30514.0
2017-12-27 14:15:00,73.21,73.24,73.17,73.23,19073.0,58.6749,58.6989,58.6428,58.6909,19073.0
2017-12-27 14:20:00,73.24,73.24,73.16,73.16,12889.0,58.6989,58.6989,58.6348,58.6348,12889.0
2017-12-27 14:25:00,73.16,73.23,73.16,73.19,14280.0,58.6348,58.6909,58.6348,58.6588,14280.0
2017-12-27 14:30:00,73.2,73.23,73.19,73.21,16466.0,58.6668,58.6909,58.6588,58.6749,16466.0
2017-12-27 14:35:00,73.2,73.23,73.2,73.2,30719.0,58.6668,58.6909,58.6668,58.6668,30719.0
2017-12-27 14:40:00,73.21,73.22,73.19,73.2,16558.0,58.6749,58.6829,58.6588,58.6668,16558.0
2017-12-27 14:45:00,73.2,73.22,73.19,73.21,6370.0,58.6668,58.6829,58.6588,58.6749,6370.0
2017-12-27 14:50:00,73.22,73.22,73.18,73.2,9749.0,58.6829,58.6829,58.6508,58.6668,9749.0
2017-12-27 14:55:00,73.21,73.22,73.19,73.21,9654.0,58.6749,58.6829,58.6588,58.6749,9654.0
2017-12-27 15:00:00,73.22,73.26,73.21,73.25,9597.0,58.6829,58.7149,58.6749,58.7069,9597.0
2017-12-27 15:05:00,73.25,73.25,73.2,73.2,14401.0,58.7069,58.7069,58.6668,58.6668,14401.0
2017-12-27 15:10:00,73.2,73.21,73.18,73.21,36409.0,58.6668,58.6749,58.6508,58.6749,36409.0
2017-12-27 15:15:00,73.21,73.25,73.11,73.14,50730.0,58.6749,58.7069,58.5947,58.6188,50730.0
2017-12-27 15:20:00,73.13,73.19,73.13,73.17,23086.0,58.6107,58.6588,58.6107,58.6428,23086.0
2017-12-27 15:25:00,73.17,73.21,73.17,73.2,18740.0,58.6428,58.6749,58.6428,58.6668,18740.0
2017-12-27 15:30:00,73.21,73.24,73.2,73.22,28031.0,58.6749,58.6989,58.6668,58.6829,28031.0
2017-12-27 15:35:00,73.22,73.22,73.17,73.18,45105.0,58.6829,58.6829,58.6428,58.6508,45105.0
2017-12-27 15:40:00,73.19,73.22,73.16,73.22,26811.0,58.6588,58.6829,58.6348,58.6829,26811.0
2017-12-27 15:45:00,73.22,73.29,73.22,73.28,40176.0,58.6829,58.739,58.6829,58.731,40176.0
2017-12-27 15:50:00,73.28,73.34,73.27,73.33,69899.0,58.731,58.779,58.7229,58.771,69899.0
2017-12-27 15:55:00,73.33,73.36,73.3,73.31,148728.0,58.771,58.7951,58.747,58.755,148728.0
2017-12-28 09:30:00,73.37,73.49,73.37,73.41,26186.0,58.8031,58.8993,58.8031,58.8351,26186.0
2017-12-28 09:35:00,73.43,73.49,73.35,73.48,11790.0,58.8512,58.8993,58.7871,58.8913,11790.0
2017-12-28 09:40:00,73.49,73.57,73.43,73.48,10835.0,58.8993,58.9634,58.8512,58.8913,10835.0
2017-12-28 09:45:00,73.48,73.52,73.45,73.48,7746.0,58.8913,58.9233,58.8672,58.8913,7746.0
2017-12-28 09:50:00,73.49,73.5,73.44,73.49,24762.0,58.8993,58.9073,58.8592,58.8993,24762.0
2017-12-28 09:55:00,73.5,73.51,73.42,73.43,27819.0,58.9073,58.9153,58.8432,58.8512,27819.0
2017-12-28 10:00:00,73.45,73.48,73.41,73.47,12814.0,58.8672,58.8913,58.8351,58.8832,12814.0
2017-12-28 10:05:00,73.46,73.55,73.46,73.49,8579.0,58.8752,58.9474,58.8752,58.8993,8579.0
2017-12-28 10:10:00,73.49,73.54,73.46,73.48,11431.0,58.8993,58.9393,58.8752,58.8913,11431.0
2017-12-28 10:15:00,73.48,73.49,73.46,73.46,7865.0,58.8913,58.8993,58.8752,58.8752,7865.0
2017-12-28 10:20:00,73.46,73.47,73.42,73.43,17885.0,58.8752,58.8832,58.8432,58.8512,17885.0
2017-12-28 10:25:00,73.43,73.44,73.34,73.35,14137.0,58.8512,58.8592,58.779,58.7871,14137.0
2017-12-28 10:30:00,73.35,73.43,73.34,73.42,19876.0,58.7871,58.8512,58.779,58.8432,19876.0
2017-12-28 10:35:00,73.41,73.44,73.41,73.44,15564.0,58.8351,58.8592,58.8351,58.8592,15564.0
2017-12-28 10:40:00,73.43,73.43,73.39,73.4,7319.0,58.8512,58.8512,58.8191,58.8271,7319.0
2017-12-28 10:45:00,73.41,73.46,73.41,73.44,19206.0,58.8351,58.8752,58.8351,58.8592,19206.0
2017-12-28 10:50:00,73.45,73.5,73.44,73.47,10898.0,58.8672,58.9073,58.8592,58.8832,10898.0
2017-12-28 10:55:00,73.46,73.46,73.39,73.4,5863.0,58.8752,58.8752,58.8191,58.8271,5863.0
2017-12-28 11:00:00,73.41,73.48,73.38,73.38,14773.0,58.8351,58.8913,58.8111,58.8111,14773.0
2017-12-28 11:05:00,73.37,73.41,73.36,73.41,9878.0,58.8031,58.8351,58.7951,58.8351,9878.0
2017-12-28 11:10:00,73.41,73.44,73.36,73.44,11128.0,58.8351,58.8592,58.7951,58.8592,11128.0
2017-12-28 11:15:00,73.44,73.44,73.4,73.4,7130.0,58.8592,58.8592,58.8271,58.8271,7130.0
2017-12-28 11:20:00,73.39,73.39,73.35,73.38,10750.0,58.8191,58.8191,58.7871,58.8111,10750.0
2017-12-28 11:25:00,73.38,73.39,73.36,73.36,5342.0,58.8111,58.8191,58.7951,58.7951,5342.0
2017-12-28 11:30:00,73.36,73.37,73.31,73.31,15700.0,58.7951,58.8031,58.755,58.755,15700.0
2017-12-28 11:35:00,73.31,73.31,73.27,73.3,6949.0,58.755,58.755,58.7229,58.747,6949.0
2017-12-28 11:40:00,73.3,73.3,73.22,73.23,41587.0,58.747,58.747,58.6829,58.6909,41587.0
2017-12-28 11:45:00,73.23,73.3,73.22,73.28,11043.0,58.6909,58.747,58.6829,58.731,11043.0
2017-12-28 11:50:00,73.27,73.44,73.27,73.42,18599.0,58.7229,58.8592,58.7229,58.8432,18599.0
2017-12-28 11:55:00,73.43,73.45,73.42,73.43,9417.0,58.8512,58.8672,58.8432,58.8512,9417.0
2017-12-28 12:00:00,73.43,73.43,73.35,73.36,7773.0,58.8512,58.8512,58.7871,58.7951,7773.0
2017-12-28 12:05:00,73.35,73.36,73.32,73.34,7396.0,58.7871,58.7951,58.763,58.779,7396.0
2017-12-28 12:10:00,73.33,73.37,73.33,73.34,5507.0,58.771,58.8031,58.771,58.779,5507.0
2017-12-28 12:15:00,73.34,73.34,73.3,73.31,5080.0,58.779,58.779,58.747,58.755,5080.0
2017-12-28 12:20:00,73.31,73.33,73.3,73.31,4216.0,58.755,58.771,58.747,58.755,4216.0
2017-12-28 12:25:00,73.31,73.32,73.3,73.32,5696.0,58.755,58.763,58.747,58.763,5696.0
2017-12-28 12:30:00,73.32,73.33,73.29,73.29,5512.0,58.763,58.771,58.739,58.739,5512.0
2017-12-28 12:35:00,73.3,73.32,73.3,73.31,5527.0,58.747,58.763,58.747,58.755,5527.0
2017-12-28 12:40:00,73.31,73.32,73.3,73.31,2468.0,58.755,58.763,58.747,58.755,2468.0
2017-12-28 12:45:00,73.32,73.33,73.29,73.3,8151.0,58.763,58.771,58.739,58.747,8151.0
2017-12-28 12:50:00,73.29,73.34,73.29,73.34,4204.0,58.739,58.779,58.739,58.779,4204.0
2017-12-28 12:55:00,73.33,73.38,73.33,73.38,10412.0,58.771,58.8111,58.771,58.8111,10412.0
2017-12-28 13:00:00,73.39,73.41,73.31,73.38,35094.0,58.8191,58.8351,58.755,58.8111,35094.0
2017-12-28 13:05:00,73.38,73.4,73.38,73.4,3109.0,58.8111,58.8271,58.8111,58.8271,3109.0
2017-12-28 13:10:00,73.4,73.4,73.31,73.35,32200.0,58.8271,58.8271,58.755,58.7871,32200.0
2017-12-28 13:15:00,73.36,73.37,73.36,73.36,7086.0,58.7951,58.8031,58.7951,58.7951,7086.0
2017-12-28 13:20:00,73.37,73.38,73.36,73.38,13365.0,58.8031,58.8111,58.7951,58.8111,13365.0
2017-12-28 13:25:00,73.38,73.4,73.37,73.39,9996.0,58.8111,58.8271,58.8031,58.8191,9996.0
2017-12-28 13:30:00,73.4,73.4,73.39,73.4,7042.0,58.8271,58.8271,58.8191,58.8271,7042.0
2017-12-28 13:35:00,73.4,73.45,73.39,73.45,10066.0,58.8271,58.8672,58.8191,58.8672,10066.0
2017-12-28 13:40:00,73.43,73.45,73.42,73.44,10187.0,58.8512,58.8672,58.8432,58.8592,10187.0
2017-12-28 13:45:00,73.45,73.48,73.43,73.48,4105.0,58.8672,58.8913,58.8512,58.8913,4105.0
2017-12-28 13:50:00,73.47,73.48,73.42,73.43,13819.0,58.8832,58.8913,58.8432,58.8512,13819.0
2017-12-28 13:55:00,73.42,73.5,73.42,73.47,36306.0,58.8432,58.9073,58.8432,58.8832,36306.0
2017-12-28 14:00:00,73.48,73.48,73.45,73.47,5368.0,58.8913,58.8913,58.8672,58.8832,5368.0
2017-12-28 14:05:00,73.46,73.47,73.44,73.45,5046.0,58.8752,58.8832,58.8592,58.8672,5046.0
2017-12-28 14:10:00,73.47,73.47,73.45,73.46,4981.0,58.8832,58.8832,58.8672,58.8752,4981.0
2017-12-28 14:15:00,73.47,73.49,73.46,73.49,11076.0,58.8832,58.8993,58.8752,58.8993,11076.0
2017-12-28 14:20:00,73.48,73.51,73.48,73.5,8716.0,58.8913,58.9153,58.8913,58.9073,8716.0
2017-12-28 14:25:00,73.5,73.52,73.48,73.49,16204.0,58.9073,58.9233,58.8913,58.8993,16204.0
2017-12-28 14:30:00,73.5,73.52,73.5,73.51,14568.0,58.9073,58.9233,58.9073,58.9153,14568.0
2017-12-28 14:35:00,73.5,73.54,73.5,73.54,13093.0,58.9073,58.9393,58.9073,58.9393,13093.0
2017-12-28 14:40:00,73.55,73.55,73.54,73.55,5028.0,58.9474,58.9474,58.9393,58.9474,5028.0
2017-12-28 14:45:00,73.54,73.6,73.54,73.59,10337.0,58.9393,58.9874,58.9393,58.9794,10337.0
2017-12-28 14:50:00,73.6,73.65,73.6,73.64,11378.0,58.9874,59.0275,58.9874,59.0195,11378.0
2017-12-28 14:55:00,73.64,73.67,73.63,73.67,9608.0,59.0195,59.0435,59.0115,59.0435,9608.0
2017-12-28 15:00:00,73.67,73.71,73.66,73.67,27315.0,59.0435,59.0756,59.0355,59.0435,27315.0
2017-12-28 15:05:00,73.67,73.68,73.64,73.67,17083.0,59.0435,59.0515,59.0195,59.0435,17083.0
2017-12-28 15:10:00,73.67,73.71,73.66,73.7,6753.0,59.0435,59.0756,59.0355,59.0676,6753.0
2017-12-28 15:15:00,73.7,73.73,73.68,73.72,18781.0,59.0676,59.0916,59.0515,59.0836,18781.0
2017-12-28 15:20:00,73.72,73.73,73.69,73.69,14145.0,59.0836,59.0916,59.0596,59.0596,14145.0
2017-12-28 15:25:00,73.68,73.69,73.66,73.68,16334.0,59.0515,59.0596,59.0355,59.0515,16334.0
2017-12-28 15:30:00,73.69,73.71,73.67,73.7,15821.0,59.0596,59.0756,59.0435,59.0676,15821.0
2017-12-28 15:35:00,73.7,73.73,73.67,73.68,23851.0,59.0676,59.0916,59.0435,59.0515,23851.0
2017-12-28 15:40:00,73.68,73.75,73.68,73.75,26986.0,59.0515,59.1076,59.0515,59.1076,26986.0
2017-12-28 15:45:00,73.75,73.75,73.67,73.69,42290.0,59.1076,59.1076,59.0435,59.0596,42290.0
2017-12-28 15:50:00,73.69,73.71,73.68,73.7,38865.0,59.0596,59.0756,59.0515,59.0676,38865.0
2017-12-28 15:55:00,73.71,73.78,73.7,73.71,157499.0,59.0756,59.1317,59.0676,59.0756,157499.0
2017-12-29 09:30:00,73.98,74.06,73.83,73.87,48479.0,59.292,59.3561,59.1718,59.2038,48479.0
2017-12-29 09:35:00,73.84,73.88,73.76,73.88,26368.0,59.1798,59.2118,59.1157,59.2118,26368.0
2017-12-29 09:40:00,73.9,73.93,73.84,73.86,6201.0,59.2279,59.2519,59.1798,59.1958,6201.0
2017-12-29 09:45:00,73.83,73.9,73.76,73.79,27066.0,59.1718,59.2279,59.1157,59.1397,27066.0
2017-12-29 09:50:00,73.8,73.81,73.7,73.76,25225.0,59.1477,59.1557,59.0676,59.1157,25225.0
2017-12-29 09:55:00,73.75,73.78,73.7,73.73,27614.0,59.1076,59.1317,59.0676,59.0916,27614.0
2017-12-29 10:00:00,73.74,73.79,73.74,73.76,20879.0,59.0996,59.1397,59.0996,59.1157,20879.0
2017-12-29 10:05:00,73.76,73.77,73.69,73.73,12378.0,59.1157,59.1237,59.0596,59.0916,12378.0
2017-12-29 10:10:00,73.74,73.77,73.71,73.72,23021.0,59.0996,59.1237,59.0756,59.0836,23021.0
2017-12-29 10:15:00,73.72,73.78,73.71,73.78,12881.0,59.0836,59.1317,59.0756,59.1317,12881.0
2017-12-29 10:20:00,73.78,73.79,73.66,73.66,12569.0,59.1317,59.1397,59.0355,59.0355,12569.0
2017-12-29 10:25:00,73.67,73.74,73.67,73.73,23396.0,59.0435,59.0996,59.0435,59.0916,23396.0
2017-12-29 10:30:00,73.73,73.75,73.71,73.72,9663.0,59.0916,59.1076,59.0756,59.0836,9663.0
2017-12-29 10:35:00,73.71,73.74,73.7,73.72,12938.0,59.0756,59.0996,59.0676,59.0836,12938.0
2017-12-29 10:40:00,73.71,73.74,73.7,73.73,14047.0,59.0756,59.0996,59.0676,59.0916,14047.0
2017-12-29 10:45:00,73.74,73.74,73.7,73.7,17112.0,59.0996,59.0996,59.0676,59.0676,17112.0
2017-12-29 10:50:00,73.7,73.73,73.67,73.7,31826.0,59.0676,59.0916,59.0435,59.0676,31826.0
2017-12-29 10:55:00,73.71,73.79,73.7,73.78,11152.0,59.0756,59.1397,59.0676,59.1317,11152.0
2017-12-29 11:00:00,73.78,73.79,73.77,73.77,10466.0,59.1317,59.1397,59.1237,59.1237,10466.0
2017-12-29 11:05:00,73.78,73.78,73.73,73.76,9196.0,59.1317,59.1317,59.0916,59.1157,9196.0
2017-12-29 11:10:00,73.75,73.86,73.75,73.83,17187.0,59.1076,59.1958,59.1076,59.1718,17187.0
2017-12-29 11:15:00,73.83,73.85,73.81,73.83,5614.0,59.1718,59.1878,59.1557,59.1718,5614.0
2017-12-29 11:20:00,73.83,73.88,73.83,73.88,9783.0,59.1718,59.2118,59.1718,59.2118,9783.0
2017-12-29 11:25:00,73.87,73.88,73.83,73.87,13460.0,59.2038,59.2118,59.1718,59.2038,13460.0
2017-12-29 11:30:00,73.87,73.89,73.84,73.84,7404.0,59.2038,59.2198,59.1798,59.1798,7404.0
2017-12-29 11:35:00,73.85,73.86,73.81,73.81,10007.0,59.1878,59.1958,59.1557,59.1557,10007.0
2017-12-29 11:40:00,73.82,73.84,73.8,73.82,16100.0,59.1637,59.1798,59.1477,59.1637,16100.0
2017-12-29 11:45:00,73.83,73.86,73.83,73.86,7841.0,59.1718,59.1958,59.1718,59.1958,7841.0
2017-12-29 11:50:00,73.86,73.86,73.79,73.8,3950.0,59.1958,59.1958,59.1397,59.1477,3950.0
2017-12-29 11:55:00,73.8,73.85,73.79,73.85,8955.0,59.1477,59.1878,59.1397,59.1878,8955.0
2017-12-29 12:00:00,73.86,73.86,73.8,73.8,13113.0,59.1958,59.1958,59.1477,59.1477,13113.0
2017-12-29 12:05:00,73.8,73.86,73.8,73.86,5750.0,59.1477,59.1958,59.1477,59.1958,5750.0
2017-12-29 12:10:00,73.86,73.88,73.85,73.86,16290.0,59.1958,59.2118,59.1878,59.1958,16290.0
2017-12-29 12:15:00,73.86,73.88,73.84,73.88,17284.0,59.1958,59.2118,59.1798,59.2118,17284.0
2017-12-29 12:20:00,73.88,73.92,73.87,73.92,9409.0,59.2118,59.2439,59.2038,59.2439,9409.0
2017-12-29 12:25:00,73.92,73.94,73.91,73.94,14294.0,59.2439,59.2599,59.2359,59.2599,14294.0
2017-12-29 12:30:00,73.93,73.94,73.89,73.89,8340.0,59.2519,59.2599,59.2198,59.2198,8340.0
2017-12-29 12:35:00,73.89,73.92,73.88,73.89,10369.0,59.2198,59.2439,59.2118,59.2198,10369.0
2017-12-29 12:40:00,73.88,73.95,73.88,73.93,23437.0,59.2118,59.2679,59.2118,59.2519,23437.0
2017-12-29 12:45:00,73.94,73.94,73.91,73.92,7525.0,59.2599,59.2599,59.2359,59.2439,7525.0
2017-12-29 12:50:00,73.92,73.95,73.91,73.94,12209.0,59.2439,59.2679,59.2359,59.2599,12209.0
2017-12-29 12:55:00,73.94,73.95,73.9,73.92,4784.0,59.2599,59.2679,59.2279,59.2439,4784.0
2017-12-29 13:00:00,73.92,73.93,73.9,73.91,7367.0,59.2439,59.2519,59.2279,59.2359,7367.0
2017-12-29 13:05:00,73.92,73.93,73.91,73.92,7721.0,59.2439,59.2519,59.2359,59.2439,7721.0
2017-12-29 13:10:00,73.92,73.94,73.91,73.92,29661.0,59.2439,59.2599,59.2359,59.2439,29661.0
2017-12-29 13:15:00,73.91,73.92,73.89,73.9,11841.0,59.2359,59.2439,59.2198,59.2279,11841.0
2017-12-29 13:20:00,73.9,73.9,73.88,73.89,4320.0,59.2279,59.2279,59.2118,59.2198,4320.0
2017-12-29 13:25:00,73.89,73.89,73.84,73.85,7214.0,59.2198,59.2198,59.1798,59.1878,7214.0
2017-12-29 13:30:00,73.86,73.86,73.82,73.82,8204.0,59.1958,59.1958,59.1637,59.1637,8204.0
2017-12-29 13:35:00,73.82,73.86,73.8,73.86,10715.0,59.1637,59.1958,59.1477,59.1958,10715.0
2017-12-29 13:40:00,73.86,73.86,73.82,73.82,10320.0,59.1958,59.1958,59.1637,59.1637,10320.0
2017-12-29 13:45:00,73.83,73.85,73.82,73.84,3857.0,59.1718,59.1878,59.1637,59.1798,3857.0
2017-12-29 13:50:00,73.84,73.85,73.82,73.84,4581.0,59.1798,59.1878,59.1637,59.1798,4581.0
2017-12-29 13:55:00,73.84,73.85,73.82,73.84,7303.0,59.1798,59.1878,59.1637,59.1798,7303.0
2017-12-29 14:00:00,73.85,73.85,73.8,73.81,22810.0,59.1878,59.1878,59.1477,59.1557,22810.0
2017-12-29 14:05:00,73.81,73.81,73.74,73.78,15175.0,59.1557,59.1557,59.0996,59.1317,15175.0
2017-12-29 14:10:00,73.79,73.82,73.77,73.82,8852.0,59.1397,59.1637,59.1237,59.1637,8852.0
2017-12-29 14:15:00,73.81,73.82,73.81,73.81,4749.0,59.1557,59.1637,59.1557,59.1557,4749.0
2017-12-29 14:20:00,73.81,73.85,73.81,73.83,11027.0,59.1557,59.1878,59.1557,59.1718,11027.0
2017-12-29 14:25:00,73.84,73.86,73.82,73.82,14956.0,59.1798,59.1958,59.1637,59.1637,14956.0
2017-12-29 14:30:00,73.82,73.82,73.79,73.81,14089.0,59.1637,59.1637,59.1397,59.1557,14089.0
2017-12-29 14:35:00,73.82,73.82,73.78,73.82,10525.0,59.1637,59.1637,59.1317,59.1637,10525.0
2017-12-29 14:40:00,73.82,73.82,73.8,73.82,5006.0,59.1637,59.1637,59.1477,59.1637,5006.0
2017-12-29 14:45:00,73.82,73.83,73.78,73.8,19215.0,59.1637,59.1718,59.1317,59.1477,19215.0
2017-12-29 14:50:00,73.8,73.81,73.75,73.8,27998.0,59.1477,59.1557,59.1076,59.1477,27998.0
2017-12-29 14:55:00,73.8,73.81,73.78,73.79,12706.0,59.1477,59.1557,59.1317,59.1397,12706.0
2017-12-29 15:00:00,73.79,73.8,73.76,73.77,7871.0,59.1397,59.1477,59.1157,59.1237,7871.0
2017-12-29 15:05:00,73.76,73.77,73.73,73.77,24079.0,59.1157,59.1237,59.0916,59.1237,24079.0
2017-12-29 15:10:00,73.77,73.77,73.76,73.76,7295.0,59.1237,59.1237,59.1157,59.1157,7295.0
2017-12-29 15:15:00,73.77,73.79,73.76,73.76,11779.0,59.1237,59.1397,59.1157,59.1157,11779.0
2017-12-29 15:20:00,73.76,73.82,73.76,73.8,26821.0,59.1157,59.1637,59.1157,59.1477,26821.0
2017-12-29 15:25:00,73.8,73.8,73.74,73.75,11463.0,59.1477,59.1477,59.0996,59.1076,11463.0
2017-12-29 15:30:00,73.74,73.75,73.71,73.71,10969.0,59.0996,59.1076,59.0756,59.0756,10969.0
2017-12-29 15:35:00,73.72,73.73,73.65,73.66,41420.0,59.0836,59.0916,59.0275,59.0355,41420.0
2017-12-29 15:40:00,73.65,73.72,73.64,73.71,67529.0,59.0275,59.0836,59.0195,59.0756,67529.0
2017-12-29 15:45:00,73.71,73.86,73.71,73.84,38294.0,59.0756,59.1958,59.0756,59.1798,38294.0
2017-12-29 15:50:00,73.83,73.84,73.72,73.73,35693.0,59.1718,59.1798,59.0836,59.0916,35693.0
2017-12-29 15:55:00,73.73,73.76,73.63,73.7,312297.0,59.0916,59.1157,59.0115,59.0676,312297.0
2018-01-02 09:30:00,74.01,74.01,73.72,73.89,41468.0,59.316,59.316,59.0836,59.2198,41468.0
2018-01-02 09:35:00,73.88,73.89,73.78,73.79,21025.0,59.2118,59.2198,59.1317,59.1397,21025.0
2018-01-02 09:40:00,73.81,73.86,73.69,73.75,27431.0,59.1557,59.1958,59.0596,59.1076,27431.0
2018-01-02 09:45:00,73.75,73.79,73.68,73.74,29400.0,59.1076,59.1397,59.0515,59.0996,29400.0
2018-01-02 09:50:00,73.75,73.8,73.68,73.78,25704.0,59.1076,59.1477,59.0515,59.1317,25704.0
2018-01-02 09:55:00,73.79,73.86,73.77,73.82,31869.0,59.1397,59.1958,59.1237,59.1637,31869.0
2018-01-02 10:00:00,73.84,74.15,73.81,74.02,76497.0,59.1798,59.4282,59.1557,59.324,76497.0
2018-01-02 10:05:00,74.0,74.14,73.99,74.13,15632.0,59.308,59.4202,59.3,59.4122,15632.0
2018-01-02 10:10:00,74.13,74.21,74.13,74.15,14929.0,59.4122,59.4763,59.4122,59.4282,14929.0
2018-01-02 10:15:00,74.15,74.23,74.11,74.23,26748.0,59.4282,59.4923,59.3962,59.4923,26748.0
2018-01-02 10:20:00,74.23,74.3,74.22,74.25,28432.0,59.4923,59.5484,59.4843,59.5084,28432.0
2018-01-02 10:25:00,74.24,74.24,74.09,74.16,13557.0,59.5004,59.5004,59.3801,59.4362,13557.0
2018-01-02 10:30:00,74.16,74.19,74.1,74.12,10484.0,59.4362,59.4603,59.3882,59.4042,10484.0
2018-01-02 10:35:00,74.12,74.16,74.02,74.08,21363.0,59.4042,59.4362,59.324,59.3721,21363.0
2018-01-02 10:40:00,74.08,74.15,74.08,74.14,10132.0,59.3721,59.4282,59.3721,59.4202,10132.0
2018-01-02 10:45:00,74.14,74.21,74.13,74.18,21264.0,59.4202,59.4763,59.4122,59.4523,21264.0
2018-01-02 10:50:00,74.18,74.18,74.07,74.1,11410.0,59.4523,59.4523,59.3641,59.3882,11410.0
2018-01-02 10:55:00,74.09,74.14,74.08,74.11,10476.0,59.3801,59.4202,59.3721,59.3962,10476.0
2018-01-02 11:00:00,74.11,74.14,74.06,74.12,13924.0,59.3962,59.4202,59.3561,59.4042,13924.0
2018-01-02 11:05:00,74.12,74.14,74.04,74.08,18100.0,59.4042,59.4202,59.3401,59.3721,18100.0
2018-01-02 11:10:00,74.07,74.08,73.93,73.97,25156.0,59.3641,59.3721,59.2519,59.284,25156.0
2018-01-02 11:15:00,73.97,73.98,73.89,73.9,12779.0,59.284,59.292,59.2198,59.2279,12779.0
2018-01-02 11:20:00,73.9,73.91,73.77,73.78,38896.0,59.2279,59.2359,59.1237,59.1317,38896.0
2018-01-02 11:25:00,73.78,73.82,73.76,73.82,21051.0,59.1317,59.1637,59.1157,59.1637,21051.0
2018-01-02 11:30:00,73.81,73.84,73.76,73.8,12363.0,59.1557,59.1798,59.1157,59.1477,12363.0
2018-01-02 11:35:00,73.81,73.81,73.77,73.81,15481.0,59.1557,59.1557,59.1237,59.1557,15481.0
2018-01-02 11:40:00,73.81,73.82,73.73,73.74,31043.0,59.1557,59.1637,59.0916,59.0996,31043.0
2018-01-02 11:45:00,73.73,73.86,73.73,73.84,33687.0,59.0916,59.1958,59.0916,59.1798,33687.0
2018-01-02 11:50:00,73.84,73.84,73.73,73.77,27708.0,59.1798,59.1798,59.0916,59.1237,27708.0
2018-01-02 11:55:00,73.77,73.78,73.67,73.73,21618.0,59.1237,59.1317,59.0435,59.0916,21618.0
2018-01-02 12:00:00,73.73,73.73,73.69,73.73,20342.0,59.0916,59.0916,59.0596,59.0916,20342.0
2018-01-02 12:05:00,73.73,73.74,73.7,73.71,14322.0,59.0916,59.0996,59.0676,59.0756,14322.0
2018-01-02 12:10:00,73.7,73.71,73.61,73.61,28276.0,59.0676,59.0756,58.9954,58.9954,28276.0
2018-01-02 12:15:00,73.61,73.65,73.48,73.65,42227.0,58.9954,59.0275,58.8913,59.0275,42227.0
2018-01-02 12:20:00,73.67,73.78,73.65,73.76,13675.0,59.0435,59.1317,59.0275,59.1157,13675.0
2018-01-02 12:25:00,73.75,73.83,73.75,73.82,27368.0,59.1076,59.1718,59.1076,59.1637,27368.0
2018-01-02 12:30:00,73.83,73.83,73.72,73.73,21878.0,59.1718,59.1718,59.0836,59.0916,21878.0
2018-01-02 12:35:00,73.73,73.78,73.71,73.74,28276.0,59.0916,59.1317,59.0756,59.0996,28276.0
2018-01-02 12:40:00,73.74,73.77,73.68,73.69,21243.0,59.0996,59.1237,59.0515,59.0596,21243.0
2018-01-02 12:45:00,73.69,73.73,73.67,73.71,28450.0,59.0596,59.0916,59.0435,59.0756,28450.0
2018-01-02 12:50:00,73.7,73.72,73.66,73.7,27885.0,59.0676,59.0836,59.0355,59.0676,27885.0
2018-01-02 12:55:00,73.7,73.88,73.69,73.87,22974.0,59.0676,59.2118,59.0596,59.2038,22974.0
2018-01-02 13:00:00,73.86,73.88,73.84,73.87,26222.0,59.1958,59.2118,59.1798,59.2038,26222.0
2018-01-02 13:05:00,73.86,73.92,73.8,73.9,23471.0,59.1958,59.2439,59.1477,59.2279,23471.0
2018-01-02 13:10:00,73.9,73.9,73.84,73.85,12320.0,59.2279,59.2279,59.1798,59.1878,12320.0
2018-01-02 13:15:00,73.85,73.86,73.81,73.81,22251.0,59.1878,59.1958,59.1557,59.1557,22251.0
2018-01-02 13:20:00,73.82,73.93,73.81,73.89,48085.0,59.1637,59.2519,59.1557,59.2198,48085.0
2018-01-02 13:25:00,73.87,73.89,73.84,73.84,10364.0,59.2038,59.2198,59.1798,59.1798,10364.0
2018-01-02 13:30:00,73.84,73.9,73.84,73.89,12633.0,59.1798,59.2279,59.1798,59.2198,12633.0
2018-01-02 13:35:00,73.88,73.9,73.86,73.87,9695.0,59.2118,59.2279,59.1958,59.2038,9695.0
2018-01-02 13:40:00,73.88,73.91,73.88,73.9,20149.0,59.2118,59.2359,59.2118,59.2279,20149.0
2018-01-02 13:45:00,73.9,73.93,73.9,73.9,12177.0,59.2279,59.2519,59.2279,59.2279,12177.0
2018-01-02 13:50:00,73.9,73.92,73.89,73.89,13786.0,59.2279,59.2439,59.2198,59.2198,13786.0
2018-01-02 13:55:00,73.89,73.95,73.87,73.95,33345.0,59.2198,59.2679,59.2038,59.2679,33345.0
2018-01-02 14:00:00,73.96,73.96,73.92,73.94,7412.0,59.276,59.276,59.2439,59.2599,7412.0
2018-01-02 14:05:00,73.93,73.96,73.91,73.91,28277.0,59.2519,59.276,59.2359,59.2359,28277.0
2018-01-02 14:10:00,73.92,73.92,73.82,73.85,29549.0,59.2439,59.2439,59.1637,59.1878,29549.0
2018-01-02 14:15:00,73.86,73.89,73.85,73.88,12909.0,59.1958,59.2198,59.1878,59.2118,12909.0
2018-01-02 14:20:00,73.89,73.89,73.85,73.86,8425.0,59.2198,59.2198,59.1878,59.1958,8425.0
2018-01-02 14:25:00,73.85,73.9,73.85,73.9,10067.0,59.1878,59.2279,59.1878,59.2279,10067.0
2018-01-02 14:30:00,73.9,73.91,73.87,73.88,22188.0,59.2279,59.2359,59.2038,59.2118,22188.0
2018-01-02 14:35:00,73.88,73.9,73.86,73.89,18886.0,59.2118,59.2279,59.1958,59.2198,18886.0
2018-01-02 14:40:00,73.89,73.93,73.89,73.91,19507.0,59.2198,59.2519,59.2198,59.2359,19507.0
2018-01-02 14:45:00,73.92,73.92,73.88,73.88,13030.0,59.2439,59.2439,59.2118,59.2118,13030.0
2018-01-02 14:50:00,73.88,73.9,73.83,73.83,21803.0,59.2118,59.2279,59.1718,59.1718,21803.0
2018-01-02 14:55:00,73.84,73.88,73.83,73.87,22323.0,59.1798,59.2118,59.1718,59.2038,22323.0
2018-01-02 15:00:00,73.87,73.88,73.82,73.83,9781.0,59.2038,59.2118,59.1637,59.1718,9781.0
2018-01-02 15:05:00,73.82,73.88,73.82,73.86,15303.0,59.1637,59.2118,59.1637,59.1958,15303.0
2018-01-02 15:10:00,73.86,73.93,73.85,73.92,15315.0,59.1958,59.2519,59.1878,59.2439,15315.0
2018-01-02 15:15:00,73.93,73.96,73.92,73.95,21912.0,59.2519,59.276,59.2439,59.2679,21912.0
2018-01-02 15:20:00,73.95,73.97,73.92,73.97,28351.0,59.2679,59.284,59.2439,59.284,28351.0
2018-01-02 15:25:00,73.97,73.99,73.96,73.97,20155.0,59.284,59.3,59.276,59.284,20155.0
2018-01-02 15:30:00,73.97,73.97,73.93,73.94,20496.0,59.284,59.284,59.2519,59.2599,20496.0
2018-01-02 15:35:00,73.93,74.0,73.93,73.98,33052.0,59.2519,59.308,59.2519,59.292,33052.0
2018-01-02 15:40:00,73.99,74.04,73.97,74.01,49403.0,59.3,59.3401,59.284,59.316,49403.0
2018-01-02 15:45:00,74.01,74.01,73.93,73.93,49094.0,59.316,59.316,59.2519,59.2519,49094.0
2018-01-02 15:50:00,73.93,73.98,73.92,73.93,101246.0,59.2519,59.292,59.2439,59.2519,101246.0
2018-01-02 15:55:00,73.93,74.0,73.92,73.98,148661.0,59.2519,59.308,59.2439,59.292,148661.0
2018-01-03 09:30:00,74.04,74.21,74.0,74.13,70018.0,59.3401,59.4763,59.308,59.4122,70018.0
2018-01-03 09:35:00,74.16,74.36,74.16,74.36,29206.0,59.4362,59.5965,59.4362,59.5965,29206.0
2018-01-03 09:40:00,74.36,74.43,74.23,74.43,38830.0,59.5965,59.6526,59.4923,59.6526,38830.0
2018-01-03 09:45:00,74.44,74.47,74.28,74.29,50049.0,59.6607,59.6847,59.5324,59.5404,50049.0
2018-01-03 09:50:00,74.27,74.29,74.05,74.15,53237.0,59.5244,59.5404,59.3481,59.4282,53237.0
2018-01-03 09:55:00,74.15,74.19,74.12,74.13,51349.0,59.4282,59.4603,59.4042,59.4122,51349.0
2018-01-03 10:00:00,74.12,74.17,74.03,74.17,75770.0,59.4042,59.4443,59.3321,59.4443,75770.0
2018-01-03 10:05:00,74.17,74.34,74.17,74.26,44062.0,59.4443,59.5805,59.4443,59.5164,44062.0
2018-01-03 10:10:00,74.27,74.3,74.17,74.21,52270.0,59.5244,59.5484,59.4443,59.4763,52270.0
2018-01-03 10:15:00,74.21,74.22,74.14,74.15,38204.0,59.4763,59.4843,59.4202,59.4282,38204.0
2018-01-03 10:20:00,74.14,74.22,74.09,74.09,59930.0,59.4202,59.4843,59.3801,59.3801,59930.0
2018-01-03 10:25:00,74.1,74.14,74.05,74.14,82511.0,59.3882,59.4202,59.3481,59.4202,82511.0
2018-01-03 10:30:00,74.13,74.29,74.13,74.21,67141.0,59.4122,59.5404,59.4122,59.4763,67141.0
2018-01-03 10:35:00,74.2,74.45,74.2,74.43,53456.0,59.4683,59.6687,59.4683,59.6526,53456.0
2018-01-03 10:40:00,74.42,74.52,74.42,74.43,58682.0,59.6446,59.7248,59.6446,59.6526,58682.0
2018-01-03 10:45:00,74.44,74.5,74.39,74.4,21349.0,59.6607,59.7087,59.6206,59.6286,21349.0
2018-01-03 10:50:00,74.39,74.4,74.35,74.37,16779.0,59.6206,59.6286,59.5885,59.6045,16779.0
2018-01-03 10:55:00,74.38,74.4,74.33,74.4,36686.0,59.6126,59.6286,59.5725,59.6286,36686.0
2018-01-03 11:00:00,74.39,74.42,74.34,74.34,13299.0,59.6206,59.6446,59.5805,59.5805,13299.0
2018-01-03 11:05:00,74.34,74.4,74.32,74.33,22717.0,59.5805,59.6286,59.5645,59.5725,22717.0
2018-01-03 11:10:00,74.33,74.42,74.29,74.38,27077.0,59.5725,59.6446,59.5404,59.6126,27077.0
2018-01-03 11:15:00,74.37,74.39,74.36,74.36,11290.0,59.6045,59.6206,59.5965,59.5965,11290.0
2018-01-03 11:20:00,74.36,74.36,74.27,74.3,34944.0,59.5965,59.5965,59.5244,59.5484,34944.0
2018-01-03 11:25:00,74.3,74.33,74.25,74.26,20549.0,59.5484,59.5725,59.5084,59.5164,20549.0
2018-01-03 11:30:00,74.27,74.27,74.21,74.23,14024.0,59.5244,59.5244,59.4763,59.4923,14024.0
2018-01-03 11:35:00,74.23,74.31,74.23,74.28,13922.0,59.4923,59.5565,59.4923,59.5324,13922.0
2018-01-03 11:40:00,74.28,74.36,74.27,74.33,16215.0,59.5324,59.5965,59.5244,59.5725,16215.0
2018-01-03 11:45:00,74.33,74.34,74.29,74.32,27839.0,59.5725,59.5805,59.5404,59.5645,27839.0
2018-01-03 11:50:00,74.33,74.36,74.31,74.36,16851.0,59.5725,59.5965,59.5565,59.5965,16851.0
2018-01-03 11:55:00,74.35,74.47,74.33,74.47,14430.0,59.5885,59.6847,59.5725,59.6847,14430.0
2018-01-03 12:00:00,74.47,74.49,74.4,74.43,65774.0,59.6847,59.7007,59.6286,59.6526,65774.0
2018-01-03 12:05:00,74.42,74.49,74.42,74.49,7101.0,59.6446,59.7007,59.6446,59.7007,7101.0
2018-01-03 12:10:00,74.48,74.54,74.48,74.54,8649.0,59.6927,59.7408,59.6927,59.7408,8649.0
2018-01-03 12:15:00,74.53,74.55,74.47,74.54,10328.0,59.7328,59.7488,59.6847,59.7408,10328.0
2018-01-03 12:20:00,74.55,74.57,74.54,74.57,14222.0,59.7488,59.7648,59.7408,59.7648,14222.0
2018-01-03 12:25:00,74.56,74.6,74.55,74.57,11313.0,59.7568,59.7889,59.7488,59.7648,11313.0
2018-01-03 12:30:00,74.56,74.71,74.56,74.71,13871.0,59.7568,59.877,59.7568,59.877,13871.0
2018-01-03 12:35:00,74.72,74.8,74.71,74.8,21332.0,59.8851,59.9492,59.877,59.9492,21332.0
2018-01-03 12:40:00,74.8,74.85,74.78,74.8,22497.0,59.9492,59.9893,59.9331,59.9492,22497.0
2018-01-03 12:45:00,74.8,74.91,74.8,74.88,34234.0,59.9492,60.0373,59.9492,60.0133,34234.0
2018-01-03 12:50:00,74.89,74.99,74.89,74.98,23305.0,60.0213,60.1015,60.0213,60.0934,23305.0
2018-01-03 12:55:00,74.98,74.99,74.92,74.93,22172.0,60.0934,60.1015,60.0454,60.0534,22172.0
2018-01-03 13:00:00,74.93,74.99,74.93,74.99,29675.0,60.0534,60.1015,60.0534,60.1015,29675.0
2018-01-03 13:05:00,75.0,75.11,74.99,75.09,35310.0,60.1095,60.1976,60.1015,60.1816,35310.0
2018-01-03 13:10:00,75.08,75.09,75.03,75.04,20714.0,60.1736,60.1816,60.1335,60.1415,20714.0
2018-01-03 13:15:00,75.04,75.08,75.03,75.05,25111.0,60.1415,60.1736,60.1335,60.1495,25111.0
2018-01-03 13:20:00,75.05,75.08,75.03,75.07,25599.0,60.1495,60.1736,60.1335,60.1656,25599.0
2018-01-03 13:25:00,75.08,75.09,75.05,75.06,20379.0,60.1736,60.1816,60.1495,60.1576,20379.0
2018-01-03 13:30:00,75.05,75.07,75.05,75.05,22952.0,60.1495,60.1656,60.1495,60.1495,22952.0
2018-01-03 13:35:00,75.05,75.06,74.89,74.89,64100.0,60.1495,60.1576,60.0213,60.0213,64100.0
2018-01-03 13:40:00,74.89,74.89,74.79,74.8,31923.0,60.0213,60.0213,59.9412,59.9492,31923.0
2018-01-03 13:45:00,74.79,74.84,74.72,74.73,89456.0,59.9412,59.9812,59.8851,59.8931,89456.0
2018-01-03 13:50:00,74.72,74.86,74.69,74.82,50519.0,59.8851,59.9973,59.861,59.9652,50519.0
2018-01-03 13:55:00,74.82,74.85,74.73,74.84,31580.0,59.9652,59.9893,59.8931,59.9812,31580.0
2018-01-03 14:00:00,74.84,74.84,74.75,74.79,31151.0,59.9812,59.9812,59.9091,59.9412,31151.0
2018-01-03 14:05:00,74.8,74.86,74.79,74.84,42495.0,59.9492,59.9973,59.9412,59.9812,42495.0
2018-01-03 14:10:00,74.83,74.88,74.82,74.85,47563.0,59.9732,60.0133,59.9652,59.9893,47563.0
2018-01-03 14:15:00,74.85,74.88,74.83,74.85,63644.0,59.9893,60.0133,59.9732,59.9893,63644.0
2018-01-03 14:20:00,74.86,74.91,74.86,74.88,9569.0,59.9973,60.0373,59.9973,60.0133,9569.0
2018-01-03 14:25:00,74.88,74.9,74.84,74.88,19415.0,60.0133,60.0293,59.9812,60.0133,19415.0
2018-01-03 14:30:00,74.88,74.91,74.87,74.88,14475.0,60.0133,60.0373,60.0053,60.0133,14475.0
2018-01-03 14:35:00,74.88,74.95,74.87,74.9,22136.0,60.0133,60.0694,60.0053,60.0293,22136.0
2018-01-03 14:40:00,74.9,74.95,74.88,74.93,15780.0,60.0293,60.0694,60.0133,60.0534,15780.0
2018-01-03 14:45:00,74.93,74.94,74.87,74.92,21798.0,60.0534,60.0614,60.0053,60.0454,21798.0
2018-01-03 14:50:00,74.92,74.95,74.9,74.93,14742.0,60.0454,60.0694,60.0293,60.0534,14742.0
2018-01-03 14:55:00,74.93,74.99,74.93,74.98,20815.0,60.0534,60.1015,60.0534,60.0934,20815.0
2018-01-03 15:00:00,74.97,75.05,74.96,75.02,23115.0,60.0854,60.1495,60.0774,60.1255,23115.0
2018-01-03 15:05:00,75.02,75.11,75.02,75.09,39892.0,60.1255,60.1976,60.1255,60.1816,39892.0
2018-01-03 15:10:00,75.1,75.1,75.07,75.09,23154.0,60.1896,60.1896,60.1656,60.1816,23154.0
2018-01-03 15:15:00,75.09,75.1,75.06,75.07,24802.0,60.1816,60.1896,60.1576,60.1656,24802.0
2018-01-03 15:20:00,75.07,75.1,75.03,75.09,60506.0,60.1656,60.1896,60.1335,60.1816,60506.0
2018-01-03 15:25:00,75.1,75.11,75.01,75.01,44360.0,60.1896,60.1976,60.1175,60.1175,44360.0
2018-01-03 15:30:00,75.01,75.03,74.96,75.01,46733.0,60.1175,60.1335,60.0774,60.1175,46733.0
2018-01-03 15:35:00,75.0,75.0,74.92,74.94,42311.0,60.1095,60.1095,60.0454,60.0614,42311.0
2018-01-03 15:40:00,74.94,74.98,74.89,74.94,44960.0,60.0614,60.0934,60.0213,60.0614,44960.0
2018-01-03 15:45:00,74.95,75.06,74.95,75.0,54941.0,60.0694,60.1576,60.0694,60.1095,54941.0
2018-01-03 15:50:00,75.01,75.01,74.97,74.98,68679.0,60.1175,60.1175,60.0854,60.0934,68679.0
2018-01-03 15:55:00,74.98,75.03,74.95,74.99,179822.0,60.0934,60.1335,60.0694,60.1015,179822.0
2018-01-04 09:30:00,74.6,74.99,74.35,74.81,123448.0,59.7889,60.1015,59.5885,59.9572,123448.0
2018-01-04 09:35:00,74.81,74.85,74.69,74.74,54157.0,59.9572,59.9893,59.861,59.9011,54157.0
2018-01-04 09:40:00,74.69,74.72,74.52,74.57,47957.0,59.861,59.8851,59.7248,59.7648,47957.0
2018-01-04 09:45:00,74.53,74.54,74.17,74.23,61847.0,59.7328,59.7408,59.4443,59.4923,61847.0
2018-01-04 09:50:00,74.23,74.41,74.1,74.38,63056.0,59.4923,59.6366,59.3882,59.6126,63056.0
2018-01-04 09:55:00,74.38,74.52,74.36,74.48,34772.0,59.6126,59.7248,59.5965,59.6927,34772.0
2018-01-04 10:00:00,74.49,74.66,74.44,74.64,34053.0,59.7007,59.837,59.6607,59.8209,34053.0
2018-01-04 10:05:00,74.64,74.66,74.54,74.65,49185.0,59.8209,59.837,59.7408,59.829,49185.0
2018-01-04 10:10:00,74.64,74.65,74.56,74.61,22452.0,59.8209,59.829,59.7568,59.7969,22452.0
2018-01-04 10:15:00,74.61,74.64,74.57,74.59,24277.0,59.7969,59.8209,59.7648,59.7809,24277.0
2018-01-04 10:20:00,74.59,74.67,74.57,74.67,22682.0,59.7809,59.845,59.7648,59.845,22682.0
2018-01-04 10:25:00,74.67,74.79,74.58,74.76,51813.0,59.845,59.9412,59.7729,59.9171,51813.0
2018-01-04 10:30:00,74.76,74.84,74.75,74.79,25782.0,59.9171,59.9812,59.9091,59.9412,25782.0
2018-01-04 10:35:00,74.8,74.9,74.79,74.89,31212.0,59.9492,60.0293,59.9412,60.0213,31212.0
2018-01-04 10:40:00,74.89,74.92,74.86,74.91,21103.0,60.0213,60.0454,59.9973,60.0373,21103.0
2018-01-04 10:45:00,74.91,74.93,74.86,74.88,13353.0,60.0373,60.0534,59.9973,60.0133,13353.0
2018-01-04 10:50:00,74.88,74.96,74.79,74.82,25360.0,60.0133,60.0774,59.9412,59.9652,25360.0
2018-01-04 10:55:00,74.82,74.92,74.75,74.75,50040.0,59.9652,60.0454,59.9091,59.9091,50040.0
2018-01-04 11:00:00,74.75,74.75,74.64,74.71,22490.0,59.9091,59.9091,59.8209,59.877,22490.0
2018-01-04 11:05:00,74.7,74.8,74.7,74.7,17209.0,59.869,59.9492,59.869,59.869,17209.0
2018-01-04 11:10:00,74.68,74.73,74.67,74.68,13229.0,59.853,59.8931,59.845,59.853,13229.0
2018-01-04 11:15:00,74.66,74.76,74.66,74.76,16033.0,59.837,59.9171,59.837,59.9171,16033.0
2018-01-04 11:20:00,74.76,74.99,74.76,74.98,12111.0,59.9171,60.1015,59.9171,60.0934,12111.0
2018-01-04 11:25:00,74.98,74.98,74.86,74.87,14217.0,60.0934,60.0934,59.9973,60.0053,14217.0
2018-01-04 11:30:00,74.88,74.94,74.86,74.88,12657.0,60.0133,60.0614,59.9973,60.0133,12657.0
2018-01-04 11:35:00,74.87,74.9,74.83,74.9,13755.0,60.0053,60.0293,59.9732,60.0293,13755.0
2018-01-04 11:40:00,74.89,74.9,74.84,74.86,9153.0,60.0213,60.0293,59.9812,59.9973,9153.0
2018-01-04 11:45:00,74.85,74.89,74.85,74.87,11978.0,59.9893,60.0213,59.9893,60.0053,11978.0
2018-01-04 11:50:00,74.87,74.91,74.87,74.9,7188.0,60.0053,60.0373,60.0053,60.0293,7188.0
2018-01-04 11:55:00,74.89,74.91,74.88,74.89,12733.0,60.0213,60.0373,60.0133,60.0213,12733.0
2018-01-04 12:00:00,74.89,74.98,74.88,74.97,17691.0,60.0213,60.0934,60.0133,60.0854,17691.0
2018-01-04 12:05:00,74.98,74.99,74.97,74.97,11426.0,60.0934,60.1015,60.0854,60.0854,11426.0
2018-01-04 12:10:00,74.97,74.97,74.9,74.9,12536.0,60.0854,60.0854,60.0293,60.0293,12536.0
2018-01-04 12:15:00,74.89,74.96,74.88,74.92,48991.0,60.0213,60.0774,60.0133,60.0454,48991.0
2018-01-04 12:20:00,74.91,74.92,74.85,74.91,16147.0,60.0373,60.0454,59.9893,60.0373,16147.0
2018-01-04 12:25:00,74.9,74.93,74.88,74.92,11927.0,60.0293,60.0534,60.0133,60.0454,11927.0
2018-01-04 12:30:00,74.93,74.98,74.92,74.95,19105.0,60.0534,60.0934,60.0454,60.0694,19105.0
2018-01-04 12:35:00,74.95,74.96,74.9,74.9,17199.0,60.0694,60.0774,60.0293,60.0293,17199.0
2018-01-04 12:40:00,74.92,74.99,74.91,74.98,19923.0,60.0454,60.1015,60.0373,60.0934,19923.0
2018-01-04 12:45:00,74.97,74.98,74.9,74.91,11442.0,60.0854,60.0934,60.0293,60.0373,11442.0
2018-01-04 12:50:00,74.92,74.93,74.86,74.9,9148.0,60.0454,60.0534,59.9973,60.0293,9148.0
2018-01-04 12:55:00,74.92,74.94,74.89,74.94,11691.0,60.0454,60.0614,60.0213,60.0614,11691.0
2018-01-04 13:00:00,74.95,74.95,74.86,74.86,9355.0,60.0694,60.0694,59.9973,59.9973,9355.0
2018-01-04 13:05:00,74.87,74.89,74.86,74.87,9066.0,60.0053,60.0213,59.9973,60.0053,9066.0
2018-01-04 13:10:00,74.87,74.89,74.81,74.83,12874.0,60.0053,60.0213,59.9572,59.9732,12874.0
2018-01-04 13:15:00,74.83,74.89,74.82,74.85,6062.0,59.9732,60.0213,59.9652,59.9893,6062.0
2018-01-04 13:20:00,74.85,74.89,74.84,74.84,13189.0,59.9893,60.0213,59.9812,59.9812,13189.0
2018-01-04 13:25:00,74.84,74.88,74.84,74.88,23248.0,59.9812,60.0133,59.9812,60.0133,23248.0
2018-01-04 13:30:00,74.88,74.89,74.86,74.88,21578.0,60.0133,60.0213,59.9973,60.0133,21578.0
2018-01-04 13:35:00,74.88,74.88,74.84,74.87,22227.0,60.0133,60.0133,59.9812,60.0053,22227.0
2018-01-04 13:40:00,74.87,74.91,74.82,74.85,43217.0,60.0053,60.0373,59.9652,59.9893,43217.0
2018-01-04 13:45:00,74.85,74.85,74.76,74.78,11345.0,59.9893,59.9893,59.9171,59.9331,11345.0
2018-01-04 13:50:00,74.77,74.77,74.72,74.77,24825.0,59.9251,59.9251,59.8851,59.9251,24825.0
2018-01-04 13:55:00,74.78,74.81,74.74,74.77,30086.0,59.9331,59.9572,59.9011,59.9251,30086.0
2018-01-04 14:00:00,74.77,74.77,74.73,74.75,17179.0,59.9251,59.9251,59.8931,59.9091,17179.0
2018-01-04 14:05:00,74.74,74.75,74.69,74.7,26204.0,59.9011,59.9091,59.861,59.869,26204.0
2018-01-04 14:10:00,74.7,74.75,74.69,74.75,11797.0,59.869,59.9091,59.861,59.9091,11797.0
2018-01-04 14:15:00,74.75,74.76,74.72,74.73,22886.0,59.9091,59.9171,59.8851,59.8931,22886.0
2018-01-04 14:20:00,74.73,74.73,74.71,74.73,7651.0,59.8931,59.8931,59.877,59.8931,7651.0
2018-01-04 14:25:00,74.72,74.73,74.69,74.7,20047.0,59.8851,59.8931,59.861,59.869,20047.0
2018-01-04 14:30:00,74.7,74.76,74.69,74.76,13484.0,59.869,59.9171,59.861,59.9171,13484.0
2018-01-04 14:35:00,74.76,74.82,74.74,74.82,23992.0,59.9171,59.9652,59.9011,59.9652,23992.0
2018-01-04 14:40:00,74.82,74.88,74.81,74.88,12046.0,59.9652,60.0133,59.9572,60.0133,12046.0
2018-01-04 14:45:00,74.88,74.89,74.85,74.87,22939.0,60.0133,60.0213,59.9893,60.0053,22939.0
2018-01-04 14:50:00,74.86,74.88,74.84,74.84,11204.0,59.9973,60.0133,59.9812,59.9812,11204.0
2018-01-04 14:55:00,74.85,74.9,74.84,74.9,13298.0,59.9893,60.0293,59.9812,60.0293,13298.0
2018-01-04 15:00:00,74.9,74.92,74.89,74.91,22022.0,60.0293,60.0454,60.0213,60.0373,22022.0
2018-01-04 15:05:00,74.92,74.92,74.82,74.82,29385.0,60.0454,60.0454,59.9652,59.9652,29385.0
2018-01-04 15:10:00,74.81,74.82,74.74,74.77,144348.0,59.9572,59.9652,59.9011,59.9251,144348.0
2018-01-04 15:15:00,74.78,74.82,74.76,74.81,20891.0,59.9331,59.9652,59.9171,59.9572,20891.0
2018-01-04 15:20:00,74.81,74.83,74.79,74.83,23253.0,59.9572,59.9732,59.9412,59.9732,23253.0
2018-01-04 15:25:00,74.83,74.87,74.82,74.87,19124.0,59.9732,60.0053,59.9652,60.0053,19124.0
2018-01-04 15:30:00,74.87,74.88,74.79,74.79,26382.0,60.0053,60.0133,59.9412,59.9412,26382.0
2018-01-04 15:35:00,74.79,74.85,74.79,74.83,30092.0,59.9412,59.9893,59.9412,59.9732,30092.0
2018-01-04 15:40:00,74.83,74.83,74.79,74.8,18390.0,59.9732,59.9732,59.9412,59.9492,18390.0
2018-01-04 15:45:00,74.8,74.81,74.76,74.79,34314.0,59.9492,59.9572,59.9171,59.9412,34314.0
2018-01-04 15:50:00,74.79,74.79,74.77,74.79,46665.0,59.9412,59.9412,59.9251,59.9412,46665.0
2018-01-04 15:55:00,74.8,74.98,74.8,74.95,165706.0,59.9492,60.0934,59.9492,60.0694,165706.0
2018-01-05 09:30:00,74.83,74.97,74.57,74.71,48235.0,59.9732,60.0854,59.7648,59.877,48235.0
2018-01-05 09:35:00,74.74,74.8,74.34,74.35,32272.0,59.9011,59.9492,59.5805,59.5885,32272.0
2018-01-05 09:40:00,74.33,74.52,74.3,74.5,26484.0,59.5725,59.7248,59.5484,59.7087,26484.0
2018-01-05 09:45:00,74.5,74.73,74.5,74.66,16959.0,59.7087,59.8931,59.7087,59.837,16959.0
2018-01-05 09:50:00,74.65,74.72,74.55,74.71,14062.0,59.829,59.8851,59.7488,59.877,14062.0
2018-01-05 09:55:00,74.7,74.84,74.69,74.82,16328.0,59.869,59.9812,59.861,59.9652,16328.0
2018-01-05 10:00:00,74.83,74.91,74.8,74.87,16794.0,59.9732,60.0373,59.9492,60.0053,16794.0
2018-01-05 10:05:00,74.86,74.89,74.81,74.89,13662.0,59.9973,60.0213,59.9572,60.0213,13662.0
2018-01-05 10:10:00,74.89,74.89,74.82,74.87,14558.0,60.0213,60.0213,59.9652,60.0053,14558.0
2018-01-05 10:15:00,74.86,74.86,74.71,74.75,22750.0,59.9973,59.9973,59.877,59.9091,22750.0
2018-01-05 10:20:00,74.75,74.75,74.67,74.67,19577.0,59.9091,59.9091,59.845,59.845,19577.0
2018-01-05 10:25:00,74.68,74.69,74.59,74.62,25358.0,59.853,59.861,59.7809,59.8049,25358.0
2018-01-05 10:30:00,74.62,74.63,74.56,74.61,19702.0,59.8049,59.8129,59.7568,59.7969,19702.0
2018-01-05 10:35:00,74.61,74.63,74.49,74.49,36526.0,59.7969,59.8129,59.7007,59.7007,36526.0
2018-01-05 10:40:00,74.5,74.53,74.42,74.44,34736.0,59.7087,59.7328,59.6446,59.6607,34736.0
2018-01-05 10:45:00,74.44,74.47,74.32,74.37,59208.0,59.6607,59.6847,59.5645,59.6045,59208.0
2018-01-05 10:50:00,74.36,74.46,74.36,74.46,24483.0,59.5965,59.6767,59.5965,59.6767,24483.0
2018-01-05 10:55:00,74.46,74.58,74.46,74.55,68102.0,59.6767,59.7729,59.6767,59.7488,68102.0
2018-01-05 11:00:00,74.55,74.56,74.43,74.43,51091.0,59.7488,59.7568,59.6526,59.6526,51091.0
2018-01-05 11:05:00,74.44,74.6,74.44,74.6,63136.0,59.6607,59.7889,59.6607,59.7889,63136.0
2018-01-05 11:10:00,74.59,74.59,74.51,74.51,20676.0,59.7809,59.7809,59.7168,59.7168,20676.0
2018-01-05 11:15:00,74.51,74.57,74.51,74.53,14202.0,59.7168,59.7648,59.7168,59.7328,14202.0
2018-01-05 11:20:00,74.52,74.57,74.47,74.55,33399.0,59.7248,59.7648,59.6847,59.7488,33399.0
2018-01-05 11:25:00,74.56,74.61,74.55,74.61,27872.0,59.7568,59.7969,59.7488,59.7969,27872.0
2018-01-05 11:30:00,74.61,74.62,74.53,74.59,56513.0,59.7969,59.8049,59.7328,59.7809,56513.0
2018-01-05 11:35:00,74.59,74.71,74.55,74.6,84053.0,59.7809,59.877,59.7488,59.7889,84053.0
2018-01-05 11:40:00,74.61,74.64,74.56,74.58,29205.0,59.7969,59.8209,59.7568,59.7729,29205.0
2018-01-05 11:45:00,74.57,74.57,74.52,74.55,9678.0,59.7648,59.7648,59.7248,59.7488,9678.0
2018-01-05 11:50:00,74.56,74.58,74.53,74.58,19132.0,59.7568,59.7729,59.7328,59.7729,19132.0
2018-01-05 11:55:00,74.58,74.58,74.51,74.53,58532.0,59.7729,59.7729,59.7168,59.7328,58532.0
2018-01-05 12:00:00,74.53,74.58,74.51,74.54,29578.0,59.7328,59.7729,59.7168,59.7408,29578.0
2018-01-05 12:05:00,74.53,74.56,74.48,74.56,21763.0,59.7328,59.7568,59.6927,59.7568,21763.0
2018-01-05 12:10:00,74.58,74.58,74.52,74.54,19098.0,59.7729,59.7729,59.7248,59.7408,19098.0
2018-01-05 12:15:00,74.55,74.55,74.48,74.53,27641.0,59.7488,59.7488,59.6927,59.7328,27641.0
2018-01-05 12:20:00,74.54,74.56,74.52,74.55,17214.0,59.7408,59.7568,59.7248,59.7488,17214.0
2018-01-05 12:25:00,74.54,74.55,74.48,74.48,10199.0,59.7408,59.7488,59.6927,59.6927,10199.0
2018-01-05 12:30:00,74.49,74.5,74.46,74.46,13689.0,59.7007,59.7087,59.6767,59.6767,13689.0
2018-01-05 12:35:00,74.46,74.47,74.43,74.46,14081.0,59.6767,59.6847,59.6526,59.6767,14081.0
2018-01-05 12:40:00,74.47,74.49,74.36,74.37,65670.0,59.6847,59.7007,59.5965,59.6045,65670.0
2018-01-05 12:45:00,74.36,74.39,74.25,74.36,87313.0,59.5965,59.6206,59.5084,59.5965,87313.0
2018-01-05 12:50:00,74.35,74.43,74.34,74.39,16781.0,59.5885,59.6526,59.5805,59.6206,16781.0
2018-01-05 12:55:00,74.39,74.39,74.37,74.39,15548.0,59.6206,59.6206,59.6045,59.6206,15548.0
2018-01-05 13:00:00,74.38,74.42,74.36,74.37,17957.0,59.6126,59.6446,59.5965,59.6045,17957.0
2018-01-05 13:05:00,74.37,74.42,74.36,74.4,11074.0,59.6045,59.6446,59.5965,59.6286,11074.0
2018-01-05 13:10:00,74.39,74.41,74.37,74.39,8048.0,59.6206,59.6366,59.6045,59.6206,8048.0
2018-01-05 13:15:00,74.4,74.48,74.4,74.47,12418.0,59.6286,59.6927,59.6286,59.6847,12418.0
2018-01-05 13:20:00,74.47,74.49,74.43,74.48,17398.0,59.6847,59.7007,59.6526,59.6927,17398.0
2018-01-05 13:25:00,74.48,74.57,74.44,74.56,30347.0,59.6927,59.7648,59.6607,59.7568,30347.0
2018-01-05 13:30:00,74.56,74.58,74.52,74.52,21453.0,59.7568,59.7729,59.7248,59.7248,21453.0
2018-01-05 13:35:00,74.52,74.56,74.45,74.49,37008.0,59.7248,59.7568,59.6687,59.7007,37008.0
2018-01-05 13:40:00,74.5,74.57,74.49,74.57,6773.0,59.7087,59.7648,59.7007,59.7648,6773.0
2018-01-05 13:45:00,74.57,74.62,74.57,74.58,32702.0,59.7648,59.8049,59.7648,59.7729,32702.0
2018-01-05 13:50:00,74.57,74.6,74.55,74.59,9825.0,59.7648,59.7889,59.7488,59.7809,9825.0
2018-01-05 13:55:00,74.59,74.6,74.53,74.55,25040.0,59.7809,59.7889,59.7328,59.7488,25040.0
2018-01-05 14:00:00,74.54,74.54,74.38,74.41,58889.0,59.7408,59.7408,59.6126,59.6366,58889.0
2018-01-05 14:05:00,74.41,74.42,74.32,74.35,19980.0,59.6366,59.6446,59.5645,59.5885,19980.0
2018-01-05 14:10:00,74.36,74.38,74.32,74.36,25005.0,59.5965,59.6126,59.5645,59.5965,25005.0
2018-01-05 14:15:00,74.35,74.42,74.34,74.39,16392.0,59.5885,59.6446,59.5805,59.6206,16392.0
2018-01-05 14:20:00,74.39,74.43,74.35,74.41,24115.0,59.6206,59.6526,59.5885,59.6366,24115.0
2018-01-05 14:25:00,74.44,74.48,74.41,74.43,19256.0,59.6607,59.6927,59.6366,59.6526,19256.0
2018-01-05 14:30:00,74.43,74.44,74.42,74.44,17291.0,59.6526,59.6607,59.6446,59.6607,17291.0
2018-01-05 14:35:00,74.43,74.44,74.41,74.42,23828.0,59.6526,59.6607,59.6366,59.6446,23828.0
2018-01-05 14:40:00,74.42,74.45,74.42,74.42,17564.0,59.6446,59.6687,59.6446,59.6446,17564.0
2018-01-05 14:45:00,74.43,74.44,74.41,74.43,14225.0,59.6526,59.6607,59.6366,59.6526,14225.0
2018-01-05 14:50:00,74.42,74.45,74.4,74.41,19411.0,59.6446,59.6687,59.6286,59.6366,19411.0
2018-01-05 14:55:00,74.42,74.49,74.42,74.47,16485.0,59.6446,59.7007,59.6446,59.6847,16485.0
2018-01-05 15:00:00,74.46,74.48,74.44,74.46,14775.0,59.6767,59.6927,59.6607,59.6767,14775.0
2018-01-05 15:05:00,74.46,74.49,74.44,74.47,14189.0,59.6767,59.7007,59.6607,59.6847,14189.0
2018-01-05 15:10:00,74.48,74.48,74.46,74.47,12899.0,59.6927,59.6927,59.6767,59.6847,12899.0
2018-01-05 15:15:00,74.47,74.51,74.46,74.47,23126.0,59.6847,59.7168,59.6767,59.6847,23126.0
2018-01-05 15:20:00,74.46,74.5,74.46,74.5,14988.0,59.6767,59.7087,59.6767,59.7087,14988.0
2018-01-05 15:25:00,74.5,74.53,74.43,74.45,85200.0,59.7087,59.7328,59.6526,59.6687,85200.0
2018-01-05 15:30:00,74.46,74.51,74.45,74.5,39078.0,59.6767,59.7168,59.6687,59.7087,39078.0
2018-01-05 15:35:00,74.5,74.51,74.45,74.49,35514.0,59.7087,59.7168,59.6687,59.7007,35514.0
2018-01-05 15:40:00,74.5,74.5,74.44,74.45,28226.0,59.7087,59.7087,59.6607,59.6687,28226.0
2018-01-05 15:45:00,74.45,74.56,74.44,74.54,51439.0,59.6687,59.7568,59.6607,59.7408,51439.0
2018-01-05 15:50:00,74.54,74.58,74.54,74.56,70883.0,59.7408,59.7729,59.7408,59.7568,70883.0
2018-01-05 15:55:00,74.55,74.61,74.53,74.55,284467.0,59.7488,59.7969,59.7328,59.7488,284467.0
2018-01-08 09:30:00,74.6,74.71,74.47,74.63,53706.0,59.7889,59.877,59.6847,59.8129,53706.0
2018-01-08 09:35:00,74.63,74.66,74.56,74.63,18226.0,59.8129,59.837,59.7568,59.8129,18226.0
2018-01-08 09:40:00,74.63,74.68,74.51,74.57,23577.0,59.8129,59.853,59.7168,59.7648,23577.0
2018-01-08 09:45:00,74.58,74.7,74.57,74.61,32984.0,59.7729,59.869,59.7648,59.7969,32984.0
2018-01-08 09:50:00,74.6,74.74,74.59,74.68,21424.0,59.7889,59.9011,59.7809,59.853,21424.0
2018-01-08 09:55:00,74.69,74.69,74.43,74.44,43921.0,59.861,59.861,59.6526,59.6607,43921.0
2018-01-08 10:00:00,74.44,74.61,74.41,74.58,28122.0,59.6607,59.7969,59.6366,59.7729,28122.0
2018-01-08 10:05:00,74.59,74.84,74.58,74.8,69393.0,59.7809,59.9812,59.7729,59.9492,69393.0
2018-01-08 10:10:00,74.8,74.86,74.73,74.77,57075.0,59.9492,59.9973,59.8931,59.9251,57075.0
2018-01-08 10:15:00,74.78,74.8,74.72,74.73,67035.0,59.9331,59.9492,59.8851,59.8931,67035.0
2018-01-08 10:20:00,74.73,74.81,74.7,74.71,39494.0,59.8931,59.9572,59.869,59.877,39494.0
2018-01-08 10:25:00,74.72,74.79,74.64,74.64,56425.0,59.8851,59.9412,59.8209,59.8209,56425.0
2018-01-08 10:30:00,74.65,74.73,74.64,74.71,28549.0,59.829,59.8931,59.8209,59.877,28549.0
2018-01-08 10:35:00,74.71,74.73,74.67,74.69,20289.0,59.877,59.8931,59.845,59.861,20289.0
2018-01-08 10:40:00,74.72,74.72,74.65,74.67,9258.0,59.8851,59.8851,59.829,59.845,9258.0
2018-01-08 10:45:00,74.67,74.67,74.59,74.65,14458.0,59.845,59.845,59.7809,59.829,14458.0
2018-01-08 10:50:00,74.65,74.66,74.59,74.61,10936.0,59.829,59.837,59.7809,59.7969,10936.0
2018-01-08 10:55:00,74.62,74.65,74.59,74.6,14320.0,59.8049,59.829,59.7809,59.7889,14320.0
2018-01-08 11:00:00,74.59,74.65,74.54,74.63,9243.0,59.7809,59.829,59.7408,59.8129,9243.0
2018-01-08 11:05:00,74.63,74.71,74.63,74.67,14110.0,59.8129,59.877,59.8129,59.845,14110.0
2018-01-08 11:10:00,74.68,74.7,74.66,74.68,16586.0,59.853,59.869,59.837,59.853,16586.0
2018-01-08 11:15:00,74.68,74.68,74.61,74.63,8540.0,59.853,59.853,59.7969,59.8129,8540.0
2018-01-08 11:20:00,74.64,74.65,74.6,74.61,17547.0,59.8209,59.829,59.7889,59.7969,17547.0
2018-01-08 11:25:00,74.61,74.65,74.6,74.63,9364.0,59.7969,59.829,59.7889,59.8129,9364.0
2018-01-08 11:30:00,74.62,74.7,74.62,74.7,17905.0,59.8049,59.869,59.8049,59.869,17905.0
2018-01-08 11:35:00,74.7,74.71,74.68,74.7,9302.0,59.869,59.877,59.853,59.869,9302.0
2018-01-08 11:40:00,74.69,74.71,74.67,74.68,12420.0,59.861,59.877,59.845,59.853,12420.0
2018-01-08 11:45:00,74.69,74.7,74.68,74.68,6114.0,59.861,59.869,59.853,59.853,6114.0
2018-01-08 11:50:00,74.69,74.71,74.67,74.67,12751.0,59.861,59.877,59.845,59.845,12751.0
2018-01-08 11:55:00,74.67,74.7,74.65,74.69,11775.0,59.845,59.869,59.829,59.861,11775.0
2018-01-08 12:00:00,74.69,74.74,74.68,74.71,18998.0,59.861,59.9011,59.853,59.877,18998.0
2018-01-08 12:05:00,74.72,74.74,74.69,74.69,9346.0,59.8851,59.9011,59.861,59.861,9346.0
2018-01-08 12:10:00,74.69,74.7,74.67,74.68,8900.0,59.861,59.869,59.845,59.853,8900.0
2018-01-08 12:15:00,74.68,74.73,74.68,74.73,12353.0,59.853,59.8931,59.853,59.8931,12353.0
2018-01-08 12:20:00,74.73,74.78,74.72,74.76,17727.0,59.8931,59.9331,59.8851,59.9171,17727.0
2018-01-08 12:25:00,74.76,74.77,74.73,74.74,17493.0,59.9171,59.9251,59.8931,59.9011,17493.0
2018-01-08 12:30:00,74.74,74.78,74.73,74.78,19825.0,59.9011,59.9331,59.8931,59.9331,19825.0
2018-01-08 12:35:00,74.78,74.82,74.76,74.78,27925.0,59.9331,59.9652,59.9171,59.9331,27925.0
2018-01-08 12:40:00,74.78,74.8,74.75,74.8,8702.0,59.9331,59.9492,59.9091,59.9492,8702.0
2018-01-08 12:45:00,74.79,74.89,74.78,74.87,16809.0,59.9412,60.0213,59.9331,60.0053,16809.0
2018-01-08 12:50:00,74.87,74.87,74.81,74.82,13117.0,60.0053,60.0053,59.9572,59.9652,13117.0
2018-01-08 12:55:00,74.82,74.83,74.8,74.81,10469.0,59.9652,59.9732,59.9492,59.9572,10469.0
2018-01-08 13:00:00,74.82,74.87,74.82,74.86,9823.0,59.9652,60.0053,59.9652,59.9973,9823.0
2018-01-08 13:05:00,74.86,74.87,74.81,74.87,48607.0,59.9973,60.0053,59.9572,60.0053,48607.0
2018-01-08 13:10:00,74.86,74.94,74.86,74.93,11619.0,59.9973,60.0614,59.9973,60.0534,11619.0
2018-01-08 13:15:00,74.92,74.94,74.89,74.94,16655.0,60.0454,60.0614,60.0213,60.0614,16655.0
2018-01-08 13:20:00,74.94,75.06,74.93,75.05,21597.0,60.0614,60.1576,60.0534,60.1495,21597.0
2018-01-08 13:25:00,75.06,75.14,75.06,75.14,13180.0,60.1576,60.2217,60.1576,60.2217,13180.0
2018-01-08 13:30:00,75.14,75.14,75.06,75.06,21153.0,60.2217,60.2217,60.1576,60.1576,21153.0
2018-01-08 13:35:00,75.06,75.13,75.04,75.1,30573.0,60.1576,60.2137,60.1415,60.1896,30573.0
2018-01-08 13:40:00,75.11,75.12,75.03,75.04,13612.0,60.1976,60.2056,60.1335,60.1415,13612.0
2018-01-08 13:45:00,75.05,75.09,75.04,75.05,9886.0,60.1495,60.1816,60.1415,60.1495,9886.0
2018-01-08 13:50:00,75.06,75.08,75.03,75.08,19619.0,60.1576,60.1736,60.1335,60.1736,19619.0
2018-01-08 13:55:00,75.08,75.1,75.06,75.08,16073.0,60.1736,60.1896,60.1576,60.1736,16073.0
2018-01-08 14:00:00,75.08,75.08,75.02,75.04,24133.0,60.1736,60.1736,60.1255,60.1415,24133.0
2018-01-08 14:05:00,75.05,75.12,75.04,75.09,19007.0,60.1495,60.2056,60.1415,60.1816,19007.0
2018-01-08 14:10:00,75.09,75.11,75.07,75.11,28565.0,60.1816,60.1976,60.1656,60.1976,28565.0
2018-01-08 14:15:00,75.11,75.15,75.11,75.13,23587.0,60.1976,60.2297,60.1976,60.2137,23587.0
2018-01-08 14:20:00,75.12,75.13,75.07,75.08,28955.0,60.2056,60.2137,60.1656,60.1736,28955.0
2018-01-08 14:25:00,75.08,75.1,75.06,75.09,26566.0,60.1736,60.1896,60.1576,60.1816,26566.0
2018-01-08 14:30:00,75.09,75.1,75.04,75.05,23944.0,60.1816,60.1896,60.1415,60.1495,23944.0
2018-01-08 14:35:00,75.05,75.07,75.04,75.06,22637.0,60.1495,60.1656,60.1415,60.1576,22637.0
2018-01-08 14:40:00,75.06,75.08,75.05,75.06,22558.0,60.1576,60.1736,60.1495,60.1576,22558.0
2018-01-08 14:45:00,75.05,75.19,75.05,75.19,21568.0,60.1495,60.2617,60.1495,60.2617,21568.0
2018-01-08 14:50:00,75.2,75.21,75.18,75.2,19683.0,60.2698,60.2778,60.2537,60.2698,19683.0
2018-01-08 14:55:00,75.2,75.21,75.19,75.2,26308.0,60.2698,60.2778,60.2617,60.2698,26308.0
2018-01-08 15:00:00,75.21,75.21,75.16,75.21,80521.0,60.2778,60.2778,60.2377,60.2778,80521.0
2018-01-08 15:05:00,75.21,75.22,75.19,75.21,21918.0,60.2778,60.2858,60.2617,60.2778,21918.0
2018-01-08 15:10:00,75.21,75.21,75.14,75.17,18174.0,60.2778,60.2778,60.2217,60.2457,18174.0
2018-01-08 15:15:00,75.18,75.2,75.16,75.2,11061.0,60.2537,60.2698,60.2377,60.2698,11061.0
2018-01-08 15:20:00,75.2,75.2,75.16,75.18,26573.0,60.2698,60.2698,60.2377,60.2537,26573.0
2018-01-08 15:25:00,75.19,75.2,75.18,75.19,12902.0,60.2617,60.2698,60.2537,60.2617,12902.0
2018-01-08 15:30:00,75.2,75.2,75.15,75.16,36992.0,60.2698,60.2698,60.2297,60.2377,36992.0
2018-01-08 15:35:00,75.16,75.17,75.15,75.16,25265.0,60.2377,60.2457,60.2297,60.2377,25265.0
2018-01-08 15:40:00,75.15,75.16,75.13,75.14,49385.0,60.2297,60.2377,60.2137,60.2217,49385.0
2018-01-08 15:45:00,75.14,75.2,75.13,75.2,63303.0,60.2217,60.2698,60.2137,60.2698,63303.0
2018-01-08 15:50:00,75.2,75.21,75.18,75.2,69779.0,60.2698,60.2778,60.2537,60.2698,69779.0
2018-01-08 15:55:00,75.19,75.24,75.16,75.19,250658.0,60.2617,60.3018,60.2377,60.2617,250658.0
2018-01-09 09:30:00,75.23,75.44,75.22,75.32,55119.0,60.2938,60.4621,60.2858,60.3659,55119.0
2018-01-09 09:35:00,75.32,75.38,75.27,75.35,27214.0,60.3659,60.414,60.3259,60.39,27214.0
2018-01-09 09:40:00,75.36,75.4,75.26,75.35,37013.0,60.398,60.4301,60.3178,60.39,37013.0
2018-01-09 09:45:00,75.36,75.4,75.32,75.34,36085.0,60.398,60.4301,60.3659,60.382,36085.0
2018-01-09 09:50:00,75.34,75.35,75.13,75.28,77155.0,60.382,60.39,60.2137,60.3339,77155.0
2018-01-09 09:55:00,75.28,75.31,75.23,75.23,29541.0,60.3339,60.3579,60.2938,60.2938,29541.0
2018-01-09 10:00:00,75.22,75.27,75.14,75.27,62218.0,60.2858,60.3259,60.2217,60.3259,62218.0
2018-01-09 10:05:00,75.27,75.27,75.14,75.18,35809.0,60.3259,60.3259,60.2217,60.2537,35809.0
2018-01-09 10:10:00,75.18,75.2,75.12,75.17,36786.0,60.2537,60.2698,60.2056,60.2457,36786.0
2018-01-09 10:15:00,75.17,75.21,75.15,75.17,22300.0,60.2457,60.2778,60.2297,60.2457,22300.0
2018-01-09 10:20:00,75.18,75.25,75.17,75.24,47117.0,60.2537,60.3098,60.2457,60.3018,47117.0
2018-01-09 10:25:00,75.23,75.26,75.15,75.21,82028.0,60.2938,60.3178,60.2297,60.2778,82028.0
2018-01-09 10:30:00,75.21,75.21,75.05,75.07,29831.0,60.2778,60.2778,60.1495,60.1656,29831.0
2018-01-09 10:35:00,75.06,75.13,75.06,75.06,37745.0,60.1576,60.2137,60.1576,60.1576,37745.0
2018-01-09 10:40:00,75.06,75.13,75.04,75.12,22283.0,60.1576,60.2137,60.1415,60.2056,22283.0
2018-01-09 10:45:00,75.11,75.12,75.07,75.09,17993.0,60.1976,60.2056,60.1656,60.1816,17993.0
2018-01-09 10:50:00,75.09,75.12,75.07,75.08,22371.0,60.1816,60.2056,60.1656,60.1736,22371.0
2018-01-09 10:55:00,75.09,75.15,75.08,75.12,19398.0,60.1816,60.2297,60.1736,60.2056,19398.0
2018-01-09 11:00:00,75.11,75.13,75.07,75.08,22827.0,60.1976,60.2137,60.1656,60.1736,22827.0
2018-01-09 11:05:00,75.08,75.15,75.08,75.14,20388.0,60.1736,60.2297,60.1736,60.2217,20388.0
2018-01-09 11:10:00,75.13,75.14,75.06,75.08,20838.0,60.2137,60.2217,60.1576,60.1736,20838.0
2018-01-09 11:15:00,75.09,75.19,75.08,75.19,14738.0,60.1816,60.2617,60.1736,60.2617,14738.0
2018-01-09 11:20:00,75.19,75.35,75.18,75.3,29521.0,60.2617,60.39,60.2537,60.3499,29521.0
2018-01-09 11:25:00,75.3,75.43,75.29,75.32,78566.0,60.3499,60.4541,60.3419,60.3659,78566.0
2018-01-09 11:30:00,75.31,75.32,75.23,75.24,65881.0,60.3579,60.3659,60.2938,60.3018,65881.0
2018-01-09 11:35:00,75.25,75.27,75.22,75.25,29178.0,60.3098,60.3259,60.2858,60.3098,29178.0
2018-01-09 11:40:00,75.26,75.32,75.21,75.21,26886.0,60.3178,60.3659,60.2778,60.2778,26886.0
2018-01-09 11:45:00,75.22,75.25,75.18,75.19,21017.0,60.2858,60.3098,60.2537,60.2617,21017.0
2018-01-09 11:50:00,75.2,75.21,75.15,75.17,10842.0,60.2698,60.2778,60.2297,60.2457,10842.0
2018-01-09 11:55:00,75.19,75.19,75.09,75.09,17771.0,60.2617,60.2617,60.1816,60.1816,17771.0
2018-01-09 12:00:00,75.1,75.15,75.09,75.14,18778.0,60.1896,60.2297,60.1816,60.2217,18778.0
2018-01-09 12:05:00,75.14,75.18,75.12,75.16,7954.0,60.2217,60.2537,60.2056,60.2377,7954.0
2018-01-09 12:10:00,75.15,75.18,75.12,75.12,10414.0,60.2297,60.2537,60.2056,60.2056,10414.0
2018-01-09 12:15:00,75.11,75.12,75.07,75.09,13446.0,60.1976,60.2056,60.1656,60.1816,13446.0
2018-01-09 12:20:00,75.09,75.11,75.06,75.09,14522.0,60.1816,60.1976,60.1576,60.1816,14522.0
2018-01-09 12:25:00,75.08,75.09,75.04,75.06,18612.0,60.1736,60.1816,60.1415,60.1576,18612.0
2018-01-09 12:30:00,75.07,75.11,75.06,75.08,23878.0,60.1656,60.1976,60.1576,60.1736,23878.0
2018-01-09 12:35:00,75.07,75.11,75.03,75.1,41093.0,60.1656,60.1976,60.1335,60.1896,41093.0
2018-01-09 12:40:00,75.11,75.11,75.07,75.1,45710.0,60.1976,60.1976,60.1656,60.1896,45710.0
2018-01-09 12:45:00,75.1,75.22,75.09,75.2,19090.0,60.1896,60.2858,60.1816,60.2698,19090.0
2018-01-09 12:50:00,75.21,75.21,75.17,75.17,7815.0,60.2778,60.2778,60.2457,60.2457,7815.0
2018-01-09 12:55:00,75.18,75.2,75.17,75.17,13395.0,60.2537,60.2698,60.2457,60.2457,13395.0
2018-01-09 13:00:00,75.18,75.2,75.17,75.19,16374.0,60.2537,60.2698,60.2457,60.2617,16374.0
2018-01-09 13:05:00,75.18,75.24,75.18,75.22,17016.0,60.2537,60.3018,60.2537,60.2858,17016.0
2018-01-09 13:10:00,75.21,75.21,75.12,75.14,29119.0,60.2778,60.2778,60.2056,60.2217,29119.0
2018-01-09 13:15:00,75.15,75.19,75.13,75.14,26594.0,60.2297,60.2617,60.2137,60.2217,26594.0
2018-01-09 13:20:00,75.13,75.19,75.12,75.18,14696.0,60.2137,60.2617,60.2056,60.2537,14696.0
2018-01-09 13:25:00,75.17,75.23,75.17,75.23,11526.0,60.2457,60.2938,60.2457,60.2938,11526.0
2018-01-09 13:30:00,75.22,75.22,75.2,75.21,11057.0,60.2858,60.2858,60.2698,60.2778,11057.0
2018-01-09 13:35:00,75.22,75.22,75.17,75.19,24216.0,60.2858,60.2858,60.2457,60.2617,24216.0
2018-01-09 13:40:00,75.19,75.21,75.18,75.2,26603.0,60.2617,60.2778,60.2537,60.2698,26603.0
2018-01-09 13:45:00,75.2,75.23,75.16,75.2,38366.0,60.2698,60.2938,60.2377,60.2698,38366.0
2018-01-09 13:50:00,75.2,75.26,75.19,75.23,44454.0,60.2698,60.3178,60.2617,60.2938,44454.0
2018-01-09 13:55:00,75.23,75.3,75.22,75.27,22539.0,60.2938,60.3499,60.2858,60.3259,22539.0
2018-01-09 14:00:00,75.27,75.3,75.26,75.27,20041.0,60.3259,60.3499,60.3178,60.3259,20041.0
2018-01-09 14:05:00,75.27,75.27,75.25,75.25,16135.0,60.3259,60.3259,60.3098,60.3098,16135.0
2018-01-09 14:10:00,75.26,75.28,75.24,75.28,16101.0,60.3178,60.3339,60.3018,60.3339,16101.0
2018-01-09 14:15:00,75.28,75.28,75.16,75.17,27878.0,60.3339,60.3339,60.2377,60.2457,27878.0
2018-01-09 14:20:00,75.16,75.17,75.1,75.1,22435.0,60.2377,60.2457,60.1896,60.1896,22435.0
2018-01-09 14:25:00,75.1,75.12,75.06,75.1,25426.0,60.1896,60.2056,60.1576,60.1896,25426.0
2018-01-09 14:30:00,75.1,75.12,75.09,75.1,16949.0,60.1896,60.2056,60.1816,60.1896,16949.0
2018-01-09 14:35:00,75.09,75.11,75.08,75.08,6812.0,60.1816,60.1976,60.1736,60.1736,6812.0
2018-01-09 14:40:00,75.09,75.09,75.08,75.08,8249.0,60.1816,60.1816,60.1736,60.1736,8249.0
2018-01-09 14:45:00,75.09,75.14,75.08,75.09,20805.0,60.1816,60.2217,60.1736,60.1816,20805.0
2018-01-09 14:50:00,75.09,75.13,75.09,75.12,9466.0,60.1816,60.2137,60.1816,60.2056,9466.0
2018-01-09 14:55:00,75.12,75.12,75.08,75.09,14475.0,60.2056,60.2056,60.1736,60.1816,14475.0
2018-01-09 15:00:00,75.09,75.09,75.07,75.09,9680.0,60.1816,60.1816,60.1656,60.1816,9680.0
2018-01-09 15:05:00,75.09,75.12,75.08,75.11,20001.0,60.1816,60.2056,60.1736,60.1976,20001.0
2018-01-09 15:10:00,75.1,75.11,75.09,75.11,12968.0,60.1896,60.1976,60.1816,60.1976,12968.0
2018-01-09 15:15:00,75.1,75.1,75.05,75.07,21201.0,60.1896,60.1896,60.1495,60.1656,21201.0
2018-01-09 15:20:00,75.06,75.07,75.05,75.06,21252.0,60.1576,60.1656,60.1495,60.1576,21252.0
2018-01-09 15:25:00,75.06,75.06,74.98,74.98,23579.0,60.1576,60.1576,60.0934,60.0934,23579.0
2018-01-09 15:30:00,74.99,75.02,74.98,75.02,74428.0,60.1015,60.1255,60.0934,60.1255,74428.0
2018-01-09 15:35:00,75.02,75.02,74.97,75.01,44168.0,60.1255,60.1255,60.0854,60.1175,44168.0
2018-01-09 15:40:00,75.02,75.02,74.97,74.97,22084.0,60.1255,60.1255,60.0854,60.0854,22084.0
2018-01-09 15:45:00,74.98,74.98,74.88,74.89,75240.0,60.0934,60.0934,60.0133,60.0213,75240.0
2018-01-09 15:50:00,74.89,74.91,74.84,74.84,63711.0,60.0213,60.0373,59.9812,59.9812,63711.0
2018-01-09 15:55:00,74.85,74.9,74.81,74.89,148689.0,59.9893,60.0293,59.9572,60.0213,148689.0
2018-01-10 09:30:00,74.9,74.95,74.76,74.77,99518.0,60.0293,60.0694,59.9171,59.9251,99518.0
2018-01-10 09:35:00,74.78,74.87,74.73,74.81,28109.0,59.9331,60.0053,59.8931,59.9572,28109.0
2018-01-10 09:40:00,74.8,74.91,74.74,74.87,28072.0,59.9492,60.0373,59.9011,60.0053,28072.0
2018-01-10 09:45:00,74.82,74.88,74.79,74.79,34970.0,59.9652,60.0133,59.9412,59.9412,34970.0
2018-01-10 09:50:00,74.78,74.78,74.66,74.66,44341.0,59.9331,59.9331,59.837,59.837,44341.0
2018-01-10 09:55:00,74.64,74.73,74.62,74.72,38956.0,59.8209,59.8931,59.8049,59.8851,38956.0
2018-01-10 10:00:00,74.72,74.78,74.67,74.69,44250.0,59.8851,59.9331,59.845,59.861,44250.0
2018-01-10 10:05:00,74.69,74.7,74.49,74.5,74038.0,59.861,59.869,59.7007,59.7087,74038.0
2018-01-10 10:10:00,74.51,74.62,74.46,74.57,35059.0,59.7168,59.8049,59.6767,59.7648,35059.0
2018-01-10 10:15:00,74.56,74.56,74.47,74.47,56135.0,59.7568,59.7568,59.6847,59.6847,56135.0
2018-01-10 10:20:00,74.47,74.49,74.36,74.4,56976.0,59.6847,59.7007,59.5965,59.6286,56976.0
2018-01-10 10:25:00,74.39,74.44,74.34,74.41,26816.0,59.6206,59.6607,59.5805,59.6366,26816.0
2018-01-10 10:30:00,74.41,74.43,74.24,74.25,43047.0,59.6366,59.6526,59.5004,59.5084,43047.0
2018-01-10 10:35:00,74.26,74.33,74.21,74.32,100824.0,59.5164,59.5725,59.4763,59.5645,100824.0
2018-01-10 10:40:00,74.33,74.41,74.27,74.28,48621.0,59.5725,59.6366,59.5244,59.5324,48621.0
2018-01-10 10:45:00,74.28,74.33,74.17,74.23,43000.0,59.5324,59.5725,59.4443,59.4923,43000.0
2018-01-10 10:50:00,74.24,74.27,74.19,74.25,23436.0,59.5004,59.5244,59.4603,59.5084,23436.0
2018-01-10 10:55:00,74.25,74.3,74.19,74.29,42729.0,59.5084,59.5484,59.4603,59.5404,42729.0
2018-01-10 11:00:00,74.29,74.31,74.23,74.25,43923.0,59.5404,59.5565,59.4923,59.5084,43923.0
2018-01-10 11:05:00,74.25,74.42,74.25,74.42,40935.0,59.5084,59.6446,59.5084,59.6446,40935.0
2018-01-10 11:10:00,74.42,74.46,74.37,74.42,30183.0,59.6446,59.6767,59.6045,59.6446,30183.0
2018-01-10 11:15:00,74.43,74.48,74.39,74.4,19190.0,59.6526,59.6927,59.6206,59.6286,19190.0
2018-01-10 11:20:00,74.39,74.5,74.38,74.46,15589.0,59.6206,59.7087,59.6126,59.6767,15589.0
2018-01-10 11:25:00,74.46,74.5,74.42,74.5,24067.0,59.6767,59.7087,59.6446,59.7087,24067.0
2018-01-10 11:30:00,74.49,74.5,74.46,74.48,55754.0,59.7007,59.7087,59.6767,59.6927,55754.0
2018-01-10 11:35:00,74.48,74.5,74.42,74.48,27440.0,59.6927,59.7087,59.6446,59.6927,27440.0
2018-01-10 11:40:00,74.48,74.48,74.42,74.44,12149.0,59.6927,59.6927,59.6446,59.6607,12149.0
2018-01-10 11:45:00,74.45,74.46,74.42,74.44,12601.0,59.6687,59.6767,59.6446,59.6607,12601.0
2018-01-10 11:50:00,74.44,74.44,74.35,74.36,40244.0,59.6607,59.6607,59.5885,59.5965,40244.0
2018-01-10 11:55:00,74.36,74.42,74.35,74.38,22251.0,59.5965,59.6446,59.5885,59.6126,22251.0
2018-01-10 12:00:00,74.38,74.38,74.3,74.34,23432.0,59.6126,59.6126,59.5484,59.5805,23432.0
2018-01-10 12:05:00,74.34,74.36,74.31,74.36,21882.0,59.5805,59.5965,59.5565,59.5965,21882.0
2018-01-10 12:10:00,74.36,74.52,74.36,74.49,62586.0,59.5965,59.7248,59.5965,59.7007,62586.0
2018-01-10 12:15:00,74.49,74.53,74.49,74.52,25387.0,59.7007,59.7328,59.7007,59.7248,25387.0
2018-01-10 12:20:00,74.53,74.55,74.44,74.47,41944.0,59.7328,59.7488,59.6607,59.6847,41944.0
2018-01-10 12:25:00,74.46,74.5,74.46,74.5,12341.0,59.6767,59.7087,59.6767,59.7087,12341.0
2018-01-10 12:30:00,74.5,74.5,74.43,74.45,15199.0,59.7087,59.7087,59.6526,59.6687,15199.0
2018-01-10 12:35:00,74.45,74.47,74.44,74.46,10142.0,59.6687,59.6847,59.6607,59.6767,10142.0
2018-01-10 12:40:00,74.46,74.47,74.39,74.42,29259.0,59.6767,59.6847,59.6206,59.6446,29259.0
2018-01-10 12:45:00,74.42,74.46,74.41,74.45,13418.0,59.6446,59.6767,59.6366,59.6687,13418.0
2018-01-10 12:50:00,74.46,74.5,74.46,74.47,26819.0,59.6767,59.7087,59.6767,59.6847,26819.0
2018-01-10 12:55:00,74.47,74.48,74.43,74.45,48286.0,59.6847,59.6927,59.6526,59.6687,48286.0
2018-01-10 13:00:00,74.45,74.45,74.37,74.38,19727.0,59.6687,59.6687,59.6045,59.6126,19727.0
2018-01-10 13:05:00,74.37,74.38,74.33,74.35,16067.0,59.6045,59.6126,59.5725,59.5885,16067.0
2018-01-10 13:10:00,74.34,74.35,74.32,74.33,67000.0,59.5805,59.5885,59.5645,59.5725,67000.0
2018-01-10 13:15:00,74.33,74.34,74.29,74.31,18157.0,59.5725,59.5805,59.5404,59.5565,18157.0
2018-01-10 13:20:00,74.31,74.36,74.3,74.33,16835.0,59.5565,59.5965,59.5484,59.5725,16835.0
2018-01-10 13:25:00,74.35,74.39,74.34,74.35,16371.0,59.5885,59.6206,59.5805,59.5885,16371.0
2018-01-10 13:30:00,74.36,74.38,74.35,74.38,14210.0,59.5965,59.6126,59.5885,59.6126,14210.0
2018-01-10 13:35:00,74.38,74.46,74.37,74.45,11987.0,59.6126,59.6767,59.6045,59.6687,11987.0
2018-01-10 13:40:00,74.45,74.5,74.44,74.5,22576.0,59.6687,59.7087,59.6607,59.7087,22576.0
2018-01-10 13:45:00,74.5,74.51,74.47,74.5,25853.0,59.7087,59.7168,59.6847,59.7087,25853.0
2018-01-10 13:50:00,74.51,74.53,74.47,74.52,19252.0,59.7168,59.7328,59.6847,59.7248,19252.0
2018-01-10 13:55:00,74.52,74.53,74.5,74.53,19573.0,59.7248,59.7328,59.7087,59.7328,19573.0
2018-01-10 14:00:00,74.53,74.54,74.47,74.5,35607.0,59.7328,59.7408,59.6847,59.7087,35607.0
2018-01-10 14:05:00,74.5,74.51,74.43,74.44,35952.0,59.7087,59.7168,59.6526,59.6607,35952.0
2018-01-10 14:10:00,74.44,74.44,74.4,74.42,17879.0,59.6607,59.6607,59.6286,59.6446,17879.0
2018-01-10 14:15:00,74.42,74.47,74.38,74.38,27519.0,59.6446,59.6847,59.6126,59.6126,27519.0
2018-01-10 14:20:00,74.38,74.44,74.38,74.43,19695.0,59.6126,59.6607,59.6126,59.6526,19695.0
2018-01-10 14:25:00,74.44,74.5,74.41,74.5,25794.0,59.6607,59.7087,59.6366,59.7087,25794.0
2018-01-10 14:30:00,74.5,74.53,74.46,74.53,17572.0,59.7087,59.7328,59.6767,59.7328,17572.0
2018-01-10 14:35:00,74.52,74.52,74.46,74.46,23602.0,59.7248,59.7248,59.6767,59.6767,23602.0
2018-01-10 14:40:00,74.46,74.5,74.44,74.47,27612.0,59.6767,59.7087,59.6607,59.6847,27612.0
2018-01-10 14:45:00,74.47,74.5,74.46,74.5,22767.0,59.6847,59.7087,59.6767,59.7087,22767.0
2018-01-10 14:50:00,74.5,74.54,74.49,74.54,16740.0,59.7087,59.7408,59.7007,59.7408,16740.0
2018-01-10 14:55:00,74.54,74.54,74.49,74.52,22541.0,59.7408,59.7408,59.7007,59.7248,22541.0
2018-01-10 15:00:00,74.52,74.57,74.52,74.55,27790.0,59.7248,59.7648,59.7248,59.7488,27790.0
2018-01-10 15:05:00,74.55,74.57,74.48,74.5,64561.0,59.7488,59.7648,59.6927,59.7087,64561.0
2018-01-10 15:10:00,74.5,74.5,74.43,74.45,33301.0,59.7087,59.7087,59.6526,59.6687,33301.0
2018-01-10 15:15:00,74.45,74.45,74.38,74.38,34218.0,59.6687,59.6687,59.6126,59.6126,34218.0
2018-01-10 15:20:00,74.39,74.39,74.31,74.34,46361.0,59.6206,59.6206,59.5565,59.5805,46361.0
2018-01-10 15:25:00,74.34,74.34,74.25,74.26,33047.0,59.5805,59.5805,59.5084,59.5164,33047.0
2018-01-10 15:30:00,74.26,74.31,74.26,74.31,85956.0,59.5164,59.5565,59.5164,59.5565,85956.0
2018-01-10 15:35:00,74.31,74.33,74.25,74.3,87398.0,59.5565,59.5725,59.5084,59.5484,87398.0
2018-01-10 15:40:00,74.31,74.31,74.27,74.31,67091.0,59.5565,59.5565,59.5244,59.5565,67091.0
2018-01-10 15:45:00,74.31,74.34,74.3,74.31,86422.0,59.5565,59.5805,59.5484,59.5565,86422.0
2018-01-10 15:50:00,74.31,74.32,74.24,74.25,102595.0,59.5565,59.5645,59.5004,59.5084,102595.0
2018-01-10 15:55:00,74.25,74.28,74.14,74.24,443277.0,59.5084,59.5324,59.4202,59.5004,443277.0
2018-01-11 09:30:00,74.64,74.64,74.27,74.37,143951.0,59.8209,59.8209,59.5244,59.6045,143951.0
2018-01-11 09:35:00,74.38,74.76,74.37,74.72,129671.0,59.6126,59.9171,59.6045,59.8851,129671.0
2018-01-11 09:40:00,74.72,75.03,74.7,74.96,99419.0,59.8851,60.1335,59.869,60.0774,99419.0
2018-01-11 09:45:00,74.96,75.21,74.94,75.2,83013.0,60.0774,60.2778,60.0614,60.2698,83013.0
2018-01-11 09:50:00,75.21,75.41,75.2,75.38,57915.0,60.2778,60.4381,60.2698,60.414,57915.0
2018-01-11 09:55:00,75.4,75.49,75.26,75.42,80415.0,60.4301,60.5022,60.3178,60.4461,80415.0
2018-01-11 10:00:00,75.42,75.6,75.35,75.59,78794.0,60.4461,60.5903,60.39,60.5823,78794.0
2018-01-11 10:05:00,75.59,75.79,75.57,75.71,61706.0,60.5823,60.7426,60.5663,60.6785,61706.0
2018-01-11 10:10:00,75.72,75.77,75.62,75.62,59897.0,60.6865,60.7266,60.6064,60.6064,59897.0
2018-01-11 10:15:00,75.62,75.67,75.54,75.61,57418.0,60.6064,60.6464,60.5423,60.5984,57418.0
2018-01-11 10:20:00,75.61,75.66,75.55,75.62,67593.0,60.5984,60.6384,60.5503,60.6064,67593.0
2018-01-11 10:25:00,75.62,75.72,75.59,75.69,94708.0,60.6064,60.6865,60.5823,60.6625,94708.0
2018-01-11 10:30:00,75.69,75.78,75.65,75.65,67924.0,60.6625,60.7346,60.6304,60.6304,67924.0
2018-01-11 10:35:00,75.65,75.76,75.59,75.75,72589.0,60.6304,60.7186,60.5823,60.7106,72589.0
2018-01-11 10:40:00,75.74,75.76,75.67,75.73,52406.0,60.7025,60.7186,60.6464,60.6945,52406.0
2018-01-11 10:45:00,75.74,75.75,75.64,75.67,59821.0,60.7025,60.7106,60.6224,60.6464,59821.0
2018-01-11 10:50:00,75.66,75.76,75.64,75.74,63317.0,60.6384,60.7186,60.6224,60.7025,63317.0
2018-01-11 10:55:00,75.74,75.9,75.72,75.9,93113.0,60.7025,60.8308,60.6865,60.8308,93113.0
2018-01-11 11:00:00,75.9,75.92,75.77,75.78,41192.0,60.8308,60.8468,60.7266,60.7346,41192.0
2018-01-11 11:05:00,75.78,75.8,75.75,75.77,25364.0,60.7346,60.7506,60.7106,60.7266,25364.0
2018-01-11 11:10:00,75.76,75.78,75.71,75.74,38292.0,60.7186,60.7346,60.6785,60.7025,38292.0
2018-01-11 11:15:00,75.75,75.83,75.72,75.82,36532.0,60.7106,60.7747,60.6865,60.7667,36532.0
2018-01-11 11:20:00,75.81,75.93,75.79,75.89,30122.0,60.7587,60.8548,60.7426,60.8228,30122.0
2018-01-11 11:25:00,75.88,75.94,75.82,75.83,31673.0,60.8148,60.8628,60.7667,60.7747,31673.0
2018-01-11 11:30:00,75.84,75.88,75.81,75.84,40600.0,60.7827,60.8148,60.7587,60.7827,40600.0
2018-01-11 11:35:00,75.84,75.91,75.84,75.9,27862.0,60.7827,60.8388,60.7827,60.8308,27862.0
2018-01-11 11:40:00,75.9,75.9,75.74,75.78,31662.0,60.8308,60.8308,60.7025,60.7346,31662.0
2018-01-11 11:45:00,75.78,75.78,75.71,75.77,21306.0,60.7346,60.7346,60.6785,60.7266,21306.0
2018-01-11 11:50:00,75.77,75.81,75.74,75.81,14381.0,60.7266,60.7587,60.7025,60.7587,14381.0
2018-01-11 11:55:00,75.81,75.85,75.8,75.83,22795.0,60.7587,60.7907,60.7506,60.7747,22795.0
2018-01-11 12:00:00,75.83,75.83,75.7,75.71,25190.0,60.7747,60.7747,60.6705,60.6785,25190.0
2018-01-11 12:05:00,75.7,75.73,75.69,75.73,29289.0,60.6705,60.6945,60.6625,60.6945,29289.0
2018-01-11 12:10:00,75.73,75.75,75.7,75.75,44614.0,60.6945,60.7106,60.6705,60.7106,44614.0
2018-01-11 12:15:00,75.75,75.76,75.69,75.69,35922.0,60.7106,60.7186,60.6625,60.6625,35922.0
2018-01-11 12:20:00,75.7,75.75,75.69,75.7,27575.0,60.6705,60.7106,60.6625,60.6705,27575.0
2018-01-11 12:25:00,75.71,75.74,75.7,75.73,32690.0,60.6785,60.7025,60.6705,60.6945,32690.0
2018-01-11 12:30:00,75.74,75.77,75.71,75.73,46404.0,60.7025,60.7266,60.6785,60.6945,46404.0
2018-01-11 12:35:00,75.73,75.81,75.73,75.8,54533.0,60.6945,60.7587,60.6945,60.7506,54533.0
2018-01-11 12:40:00,75.79,75.83,75.77,75.8,35305.0,60.7426,60.7747,60.7266,60.7506,35305.0
2018-01-11 12:45:00,75.8,75.87,75.76,75.8,45107.0,60.7506,60.8067,60.7186,60.7506,45107.0
2018-01-11 12:50:00,75.79,75.82,75.77,75.81,17039.0,60.7426,60.7667,60.7266,60.7587,17039.0
2018-01-11 12:55:00,75.81,75.82,75.77,75.78,25278.0,60.7587,60.7667,60.7266,60.7346,25278.0
2018-01-11 13:00:00,75.79,75.84,75.76,75.84,34555.0,60.7426,60.7827,60.7186,60.7827,34555.0
2018-01-11 13:05:00,75.84,75.87,75.83,75.87,18106.0,60.7827,60.8067,60.7747,60.8067,18106.0
2018-01-11 13:10:00,75.87,75.95,75.86,75.95,19149.0,60.8067,60.8709,60.7987,60.8709,19149.0
2018-01-11 13:15:00,75.95,75.97,75.88,75.9,19976.0,60.8709,60.8869,60.8148,60.8308,19976.0
2018-01-11 13:20:00,75.91,75.94,75.9,75.91,15750.0,60.8388,60.8628,60.8308,60.8388,15750.0
2018-01-11 13:25:00,75.92,75.97,75.92,75.97,12944.0,60.8468,60.8869,60.8468,60.8869,12944.0
2018-01-11 13:30:00,75.97,75.99,75.92,75.92,24740.0,60.8869,60.9029,60.8468,60.8468,24740.0
2018-01-11 13:35:00,75.94,75.95,75.85,75.87,33210.0,60.8628,60.8709,60.7907,60.8067,33210.0
2018-01-11 13:40:00,75.87,75.88,75.84,75.85,27253.0,60.8067,60.8148,60.7827,60.7907,27253.0
2018-01-11 13:45:00,75.84,75.89,75.84,75.86,26312.0,60.7827,60.8228,60.7827,60.7987,26312.0
2018-01-11 13:50:00,75.86,75.88,75.85,75.87,19248.0,60.7987,60.8148,60.7907,60.8067,19248.0
2018-01-11 13:55:00,75.86,75.87,75.84,75.84,18552.0,60.7987,60.8067,60.7827,60.7827,18552.0
2018-01-11 14:00:00,75.85,75.86,75.82,75.83,18279.0,60.7907,60.7987,60.7667,60.7747,18279.0
2018-01-11 14:05:00,75.83,75.83,75.7,75.7,33667.0,60.7747,60.7747,60.6705,60.6705,33667.0
2018-01-11 14:10:00,75.7,75.72,75.67,75.67,33549.0,60.6705,60.6865,60.6464,60.6464,33549.0
2018-01-11 14:15:00,75.67,75.72,75.67,75.72,23166.0,60.6464,60.6865,60.6464,60.6865,23166.0
2018-01-11 14:20:00,75.72,75.78,75.71,75.72,35231.0,60.6865,60.7346,60.6785,60.6865,35231.0
2018-01-11 14:25:00,75.72,75.72,75.66,75.69,29276.0,60.6865,60.6865,60.6384,60.6625,29276.0
2018-01-11 14:30:00,75.69,75.7,75.68,75.7,8298.0,60.6625,60.6705,60.6545,60.6705,8298.0
2018-01-11 14:35:00,75.7,75.75,75.69,75.75,26461.0,60.6705,60.7106,60.6625,60.7106,26461.0
2018-01-11 14:40:00,75.75,75.75,75.67,75.7,60440.0,60.7106,60.7106,60.6464,60.6705,60440.0
2018-01-11 14:45:00,75.7,75.8,75.7,75.79,77315.0,60.6705,60.7506,60.6705,60.7426,77315.0
2018-01-11 14:50:00,75.79,75.82,75.77,75.78,40304.0,60.7426,60.7667,60.7266,60.7346,40304.0
2018-01-11 14:55:00,75.79,75.81,75.73,75.73,35735.0,60.7426,60.7587,60.6945,60.6945,35735.0
2018-01-11 15:00:00,75.73,75.74,75.7,75.72,55377.0,60.6945,60.7025,60.6705,60.6865,55377.0
2018-01-11 15:05:00,75.71,75.72,75.68,75.71,45627.0,60.6785,60.6865,60.6545,60.6785,45627.0
2018-01-11 15:10:00,75.72,75.75,75.71,75.73,41130.0,60.6865,60.7106,60.6785,60.6945,41130.0
2018-01-11 15:15:00,75.73,75.78,75.7,75.73,54851.0,60.6945,60.7346,60.6705,60.6945,54851.0
2018-01-11 15:20:00,75.74,75.74,75.65,75.7,99622.0,60.7025,60.7025,60.6304,60.6705,99622.0
2018-01-11 15:25:00,75.71,75.72,75.67,75.72,48330.0,60.6785,60.6865,60.6464,60.6865,48330.0
2018-01-11 15:30:00,75.71,75.72,75.64,75.67,76517.0,60.6785,60.6865,60.6224,60.6464,76517.0
2018-01-11 15:35:00,75.68,75.75,75.68,75.74,81156.0,60.6545,60.7106,60.6545,60.7025,81156.0
2018-01-11 15:40:00,75.74,75.84,75.7,75.81,88320.0,60.7025,60.7827,60.6705,60.7587,88320.0
2018-01-11 15:45:00,75.8,75.89,75.77,75.87,98380.0,60.7506,60.8228,60.7266,60.8067,98380.0
2018-01-11 15:50:00,75.87,75.94,75.86,75.92,114365.0,60.8067,60.8628,60.7987,60.8468,114365.0
2018-01-11 15:55:00,75.92,75.93,75.77,75.82,267212.0,60.8468,60.8548,60.7266,60.7667,267212.0
2018-01-12 09:30:00,76.0,76.39,75.92,76.29,98472.0,60.9109,61.2235,60.8468,61.1434,98472.0
2018-01-12 09:35:00,76.3,76.38,76.11,76.25,71049.0,61.1514,61.2155,60.9991,61.1113,71049.0
2018-01-12 09:40:00,76.26,76.46,76.21,76.35,93938.0,61.1193,61.2796,61.0792,61.1914,93938.0
2018-01-12 09:45:00,76.32,76.61,76.27,76.54,89429.0,61.1674,61.3998,61.1273,61.3437,89429.0
2018-01-12 09:50:00,76.52,76.64,76.5,76.51,87695.0,61.3277,61.4239,61.3117,61.3197,87695.0
2018-01-12 09:55:00,76.5,76.68,76.48,76.67,82079.0,61.3117,61.4559,61.2956,61.4479,82079.0
2018-01-12 10:00:00,76.68,76.69,76.56,76.62,44676.0,61.4559,61.4639,61.3597,61.4078,44676.0
2018-01-12 10:05:00,76.62,76.65,76.55,76.6,70325.0,61.4078,61.4319,61.3517,61.3918,70325.0
2018-01-12 10:10:00,76.6,76.75,76.58,76.75,61471.0,61.3918,61.512,61.3758,61.512,61471.0
2018-01-12 10:15:00,76.76,76.77,76.59,76.62,68571.0,61.52,61.5281,61.3838,61.4078,68571.0
2018-01-12 10:20:00,76.63,76.65,76.59,76.63,35441.0,61.4158,61.4319,61.3838,61.4158,35441.0
2018-01-12 10:25:00,76.63,76.65,76.51,76.52,51304.0,61.4158,61.4319,61.3197,61.3277,51304.0
2018-01-12 10:30:00,76.53,76.54,76.31,76.32,109695.0,61.3357,61.3437,61.1594,61.1674,109695.0
2018-01-12 10:35:00,76.32,76.48,76.31,76.36,37992.0,61.1674,61.2956,61.1594,61.1995,37992.0
2018-01-12 10:40:00,76.36,76.43,76.26,76.43,51375.0,61.1995,61.2556,61.1193,61.2556,51375.0
2018-01-12 10:45:00,76.43,76.49,76.37,76.38,36579.0,61.2556,61.3036,61.2075,61.2155,36579.0
2018-01-12 10:50:00,76.39,76.4,76.29,76.31,55050.0,61.2235,61.2315,61.1434,61.1594,55050.0
2018-01-12 10:55:00,76.3,76.32,76.25,76.25,36746.0,61.1514,61.1674,61.1113,61.1113,36746.0
2018-01-12 11:00:00,76.26,76.29,76.15,76.21,157965.0,61.1193,61.1434,61.0311,61.0792,157965.0
2018-01-12 11:05:00,76.2,76.21,75.97,76.0,73988.0,61.0712,61.0792,60.8869,60.9109,73988.0
2018-01-12 11:10:00,76.01,76.03,75.86,75.87,81777.0,60.9189,60.935,60.7987,60.8067,81777.0
2018-01-12 11:15:00,75.88,75.9,75.77,75.79,93891.0,60.8148,60.8308,60.7266,60.7426,93891.0
2018-01-12 11:20:00,75.79,75.98,75.76,75.96,53204.0,60.7426,60.8949,60.7186,60.8789,53204.0
2018-01-12 11:25:00,75.96,76.05,75.96,76.03,58767.0,60.8789,60.951,60.8789,60.935,58767.0
2018-01-12 11:30:00,76.03,76.09,76.0,76.09,47944.0,60.935,60.9831,60.9109,60.9831,47944.0
2018-01-12 11:35:00,76.09,76.1,76.07,76.09,44520.0,60.9831,60.9911,60.967,60.9831,44520.0
2018-01-12 11:40:00,76.1,76.2,76.06,76.2,24683.0,60.9911,61.0712,60.959,61.0712,24683.0
2018-01-12 11:45:00,76.2,76.23,76.19,76.19,29985.0,61.0712,61.0953,61.0632,61.0632,29985.0
2018-01-12 11:50:00,76.19,76.21,76.17,76.19,27367.0,61.0632,61.0792,61.0472,61.0632,27367.0
2018-01-12 11:55:00,76.2,76.21,76.16,76.21,25127.0,61.0712,61.0792,61.0392,61.0792,25127.0
2018-01-12 12:00:00,76.22,76.28,76.21,76.23,31455.0,61.0872,61.1353,61.0792,61.0953,31455.0
2018-01-12 12:05:00,76.23,76.28,76.17,76.28,45910.0,61.0953,61.1353,61.0472,61.1353,45910.0
2018-01-12 12:10:00,76.27,76.3,76.25,76.26,14343.0,61.1273,61.1514,61.1113,61.1193,14343.0
2018-01-12 12:15:00,76.26,76.35,76.26,76.29,20335.0,61.1193,61.1914,61.1193,61.1434,20335.0
2018-01-12 12:20:00,76.28,76.3,76.26,76.26,14031.0,61.1353,61.1514,61.1193,61.1193,14031.0
2018-01-12 12:25:00,76.26,76.27,76.22,76.25,16497.0,61.1193,61.1273,61.0872,61.1113,16497.0
2018-01-12 12:30:00,76.25,76.26,76.22,76.22,22384.0,61.1113,61.1193,61.0872,61.0872,22384.0
2018-01-12 12:35:00,76.21,76.47,76.18,76.46,180974.0,61.0792,61.2876,61.0552,61.2796,180974.0
2018-01-12 12:40:00,76.46,76.71,76.44,76.62,164498.0,61.2796,61.48,61.2636,61.4078,164498.0
2018-01-12 12:45:00,76.61,76.72,76.6,76.64,74720.0,61.3998,61.488,61.3918,61.4239,74720.0
2018-01-12 12:50:00,76.64,76.65,76.56,76.58,77052.0,61.4239,61.4319,61.3597,61.3758,77052.0
2018-01-12 12:55:00,76.58,76.6,76.51,76.55,74838.0,61.3758,61.3918,61.3197,61.3517,74838.0
2018-01-12 13:00:00,76.55,76.65,76.55,76.57,53616.0,61.3517,61.4319,61.3517,61.3678,53616.0
2018-01-12 13:05:00,76.58,76.6,76.49,76.5,91055.0,61.3758,61.3918,61.3036,61.3117,91055.0
2018-01-12 13:10:00,76.5,76.53,76.45,76.5,50715.0,61.3117,61.3357,61.2716,61.3117,50715.0
2018-01-12 13:15:00,76.5,76.56,76.47,76.52,41893.0,61.3117,61.3597,61.2876,61.3277,41893.0
2018-01-12 13:20:00,76.53,76.55,76.45,76.49,24776.0,61.3357,61.3517,61.2716,61.3036,24776.0
2018-01-12 13:25:00,76.5,76.52,76.44,76.45,33339.0,61.3117,61.3277,61.2636,61.2716,33339.0
2018-01-12 13:30:00,76.45,76.52,76.45,76.49,37182.0,61.2716,61.3277,61.2716,61.3036,37182.0
2018-01-12 13:35:00,76.49,76.53,76.41,76.43,57702.0,61.3036,61.3357,61.2395,61.2556,57702.0
2018-01-12 13:40:00,76.44,76.5,76.43,76.49,33324.0,61.2636,61.3117,61.2556,61.3036,33324.0
2018-01-12 13:45:00,76.48,76.5,76.45,76.48,42278.0,61.2956,61.3117,61.2716,61.2956,42278.0
2018-01-12 13:50:00,76.49,76.51,76.46,76.5,36858.0,61.3036,61.3197,61.2796,61.3117,36858.0
2018-01-12 13:55:00,76.5,76.52,76.48,76.5,41418.0,61.3117,61.3277,61.2956,61.3117,41418.0
2018-01-12 14:00:00,76.5,76.5,76.46,76.49,30445.0,61.3117,61.3117,61.2796,61.3036,30445.0
2018-01-12 14:05:00,76.49,76.52,76.48,76.49,38876.0,61.3036,61.3277,61.2956,61.3036,38876.0
2018-01-12 14:10:00,76.49,76.52,76.45,76.46,31545.0,61.3036,61.3277,61.2716,61.2796,31545.0
2018-01-12 14:15:00,76.47,76.51,76.42,76.43,39358.0,61.2876,61.3197,61.2475,61.2556,39358.0
2018-01-12 14:20:00,76.43,76.5,76.43,76.5,26281.0,61.2556,61.3117,61.2556,61.3117,26281.0
2018-01-12 14:25:00,76.5,76.62,76.49,76.59,59311.0,61.3117,61.4078,61.3036,61.3838,59311.0
2018-01-12 14:30:00,76.6,76.6,76.51,76.51,41361.0,61.3918,61.3918,61.3197,61.3197,41361.0
2018-01-12 14:35:00,76.51,76.58,76.49,76.56,37403.0,61.3197,61.3758,61.3036,61.3597,37403.0
2018-01-12 14:40:00,76.55,76.55,76.45,76.48,32488.0,61.3517,61.3517,61.2716,61.2956,32488.0
2018-01-12 14:45:00,76.48,76.52,76.46,76.52,19649.0,61.2956,61.3277,61.2796,61.3277,19649.0
2018-01-12 14:50:00,76.52,76.52,76.45,76.47,31390.0,61.3277,61.3277,61.2716,61.2876,31390.0
2018-01-12 14:55:00,76.48,76.52,76.48,76.5,20818.0,61.2956,61.3277,61.2956,61.3117,20818.0
2018-01-12 15:00:00,76.51,76.53,76.49,76.5,36349.0,61.3197,61.3357,61.3036,61.3117,36349.0
2018-01-12 15:05:00,76.49,76.52,76.49,76.5,22340.0,61.3036,61.3277,61.3036,61.3117,22340.0
2018-01-12 15:10:00,76.5,76.51,76.44,76.46,33488.0,61.3117,61.3197,61.2636,61.2796,33488.0
2018-01-12 15:15:00,76.45,76.52,76.45,76.52,42028.0,61.2716,61.3277,61.2716,61.3277,42028.0
2018-01-12 15:20:00,76.52,76.55,76.49,76.55,42448.0,61.3277,61.3517,61.3036,61.3517,42448.0
2018-01-12 15:25:00,76.55,76.6,76.54,76.56,36178.0,61.3517,61.3918,61.3437,61.3597,36178.0
2018-01-12 15:30:00,76.56,76.57,76.49,76.52,56744.0,61.3597,61.3678,61.3036,61.3277,56744.0
2018-01-12 15:35:00,76.52,76.53,76.49,76.51,62183.0,61.3277,61.3357,61.3036,61.3197,62183.0
2018-01-12 15:40:00,76.51,76.52,76.4,76.49,112854.0,61.3197,61.3277,61.2315,61.3036,112854.0
2018-01-12 15:45:00,76.5,76.6,76.48,76.57,98240.0,61.3117,61.3918,61.2956,61.3678,98240.0
2018-01-12 15:50:00,76.58,76.64,76.51,76.53,138337.0,61.3758,61.4239,61.3197,61.3357,138337.0
2018-01-12 15:55:00,76.54,76.6,76.5,76.52,500953.0,61.3437,61.3918,61.3117,61.3277,500953.0
2018-01-16 09:30:00,76.78,76.79,76.25,76.32,98857.0,61.5361,61.5441,61.1113,61.1674,98857.0
2018-01-16 09:35:00,76.24,76.58,76.22,76.51,21369.0,61.1033,61.3758,61.0872,61.3197,21369.0
2018-01-16 09:40:00,76.51,76.62,76.46,76.55,34117.0,61.3197,61.4078,61.2796,61.3517,34117.0
2018-01-16 09:45:00,76.54,76.54,76.43,76.44,34480.0,61.3437,61.3437,61.2556,61.2636,34480.0
2018-01-16 09:50:00,76.44,76.52,76.41,76.48,25353.0,61.2636,61.3277,61.2395,61.2956,25353.0
2018-01-16 09:55:00,76.48,76.54,76.48,76.48,32345.0,61.2956,61.3437,61.2956,61.2956,32345.0
2018-01-16 10:00:00,76.48,76.53,76.44,76.46,22567.0,61.2956,61.3357,61.2636,61.2796,22567.0
2018-01-16 10:05:00,76.47,76.5,76.4,76.42,14021.0,61.2876,61.3117,61.2315,61.2475,14021.0
2018-01-16 10:10:00,76.42,76.45,76.41,76.45,14729.0,61.2475,61.2716,61.2395,61.2716,14729.0
2018-01-16 10:15:00,76.45,76.45,76.27,76.27,32333.0,61.2716,61.2716,61.1273,61.1273,32333.0
2018-01-16 10:20:00,76.28,76.36,76.27,76.36,22913.0,61.1353,61.1995,61.1273,61.1995,22913.0
2018-01-16 10:25:00,76.37,76.43,76.35,76.42,33619.0,61.2075,61.2556,61.1914,61.2475,33619.0
2018-01-16 10:30:00,76.42,76.42,76.36,76.37,26747.0,61.2475,61.2475,61.1995,61.2075,26747.0
2018-01-16 10:35:00,76.37,76.37,76.23,76.32,31024.0,61.2075,61.2075,61.0953,61.1674,31024.0
2018-01-16 10:40:00,76.32,76.35,76.26,76.33,22099.0,61.1674,61.1914,61.1193,61.1754,22099.0
2018-01-16 10:45:00,76.33,76.35,76.22,76.25,28411.0,61.1754,61.1914,61.0872,61.1113,28411.0
2018-01-16 10:50:00,76.25,76.26,76.12,76.12,18640.0,61.1113,61.1193,61.0071,61.0071,18640.0
2018-01-16 10:55:00,76.12,76.13,75.93,76.01,36202.0,61.0071,61.0151,60.8548,60.9189,36202.0
2018-01-16 11:00:00,76.01,76.01,75.93,76.0,20983.0,60.9189,60.9189,60.8548,60.9109,20983.0
2018-01-16 11:05:00,76.01,76.04,75.99,76.0,27663.0,60.9189,60.943,60.9029,60.9109,27663.0
2018-01-16 11:10:00,76.0,76.06,75.97,76.04,21153.0,60.9109,60.959,60.8869,60.943,21153.0
2018-01-16 11:15:00,76.04,76.11,76.01,76.1,30068.0,60.943,60.9991,60.9189,60.9911,30068.0
2018-01-16 11:20:00,76.1,76.12,76.03,76.06,40998.0,60.9911,61.0071,60.935,60.959,40998.0
2018-01-16 11:25:00,76.06,76.07,76.01,76.05,43725.0,60.959,60.967,60.9189,60.951,43725.0
2018-01-16 11:30:00,76.05,76.06,75.98,76.01,24394.0,60.951,60.959,60.8949,60.9189,24394.0
2018-01-16 11:35:00,76.01,76.01,75.95,75.95,19104.0,60.9189,60.9189,60.8709,60.8709,19104.0
2018-01-16 11:40:00,75.95,75.96,75.89,75.95,18927.0,60.8709,60.8789,60.8228,60.8709,18927.0
2018-01-16 11:45:00,75.95,75.95,75.83,75.88,18598.0,60.8709,60.8709,60.7747,60.8148,18598.0
2018-01-16 11:50:00,75.9,75.9,75.84,75.86,24305.0,60.8308,60.8308,60.7827,60.7987,24305.0
2018-01-16 11:55:00,75.86,75.9,75.86,75.87,11184.0,60.7987,60.8308,60.7987,60.8067,11184.0
2018-01-16 12:00:00,75.86,75.87,75.75,75.77,35680.0,60.7987,60.8067,60.7106,60.7266,35680.0
2018-01-16 12:05:00,75.76,75.82,75.75,75.8,13868.0,60.7186,60.7667,60.7106,60.7506,13868.0
2018-01-16 12:10:00,75.8,75.88,75.79,75.87,20883.0,60.7506,60.8148,60.7426,60.8067,20883.0
2018-01-16 12:15:00,75.87,75.96,75.87,75.94,15611.0,60.8067,60.8789,60.8067,60.8628,15611.0
2018-01-16 12:20:00,75.94,76.0,75.9,75.98,18878.0,60.8628,60.9109,60.8308,60.8949,18878.0
2018-01-16 12:25:00,75.97,76.01,75.95,75.97,31673.0,60.8869,60.9189,60.8709,60.8869,31673.0
2018-01-16 12:30:00,75.97,76.0,75.9,75.92,17708.0,60.8869,60.9109,60.8308,60.8468,17708.0
2018-01-16 12:35:00,75.94,75.95,75.87,75.93,10041.0,60.8628,60.8709,60.8067,60.8548,10041.0
2018-01-16 12:40:00,75.94,75.97,75.89,75.94,25262.0,60.8628,60.8869,60.8228,60.8628,25262.0
2018-01-16 12:45:00,75.92,75.92,75.88,75.88,15536.0,60.8468,60.8468,60.8148,60.8148,15536.0
2018-01-16 12:50:00,75.89,75.95,75.89,75.95,12894.0,60.8228,60.8709,60.8228,60.8709,12894.0
2018-01-16 12:55:00,75.95,75.96,75.88,75.89,12086.0,60.8709,60.8789,60.8148,60.8228,12086.0
2018-01-16 13:00:00,75.88,75.92,75.86,75.91,16740.0,60.8148,60.8468,60.7987,60.8388,16740.0
2018-01-16 13:05:00,75.92,75.93,75.86,75.88,14694.0,60.8468,60.8548,60.7987,60.8148,14694.0
2018-01-16 13:10:00,75.89,75.9,75.84,75.85,30718.0,60.8228,60.8308,60.7827,60.7907,30718.0
2018-01-16 13:15:00,75.85,75.89,75.85,75.87,34659.0,60.7907,60.8228,60.7907,60.8067,34659.0
2018-01-16 13:20:00,75.87,75.91,75.84,75.85,24023.0,60.8067,60.8388,60.7827,60.7907,24023.0
2018-01-16 13:25:00,75.84,75.87,75.82,75.83,21378.0,60.7827,60.8067,60.7667,60.7747,21378.0
2018-01-16 13:30:00,75.83,75.84,75.8,75.81,16125.0,60.7747,60.7827,60.7506,60.7587,16125.0
2018-01-16 13:35:00,75.81,75.83,75.79,75.81,20406.0,60.7587,60.7747,60.7426,60.7587,20406.0
2018-01-16 13:40:00,75.82,75.84,75.76,75.76,42880.0,60.7667,60.7827,60.7186,60.7186,42880.0
2018-01-16 13:45:00,75.76,75.78,75.71,75.71,20784.0,60.7186,60.7346,60.6785,60.6785,20784.0
2018-01-16 13:50:00,75.7,75.71,75.54,75.56,40725.0,60.6705,60.6785,60.5423,60.5583,40725.0
2018-01-16 13:55:00,75.56,75.57,75.51,75.55,30206.0,60.5583,60.5663,60.5182,60.5503,30206.0
2018-01-16 14:00:00,75.55,75.6,75.52,75.53,41560.0,60.5503,60.5903,60.5262,60.5342,41560.0
2018-01-16 14:05:00,75.52,75.64,75.51,75.63,32778.0,60.5262,60.6224,60.5182,60.6144,32778.0
2018-01-16 14:10:00,75.63,75.72,75.61,75.71,45799.0,60.6144,60.6865,60.5984,60.6785,45799.0
2018-01-16 14:15:00,75.71,75.74,75.49,75.51,58427.0,60.6785,60.7025,60.5022,60.5182,58427.0
2018-01-16 14:20:00,75.5,75.59,75.42,75.48,51525.0,60.5102,60.5823,60.4461,60.4942,51525.0
2018-01-16 14:25:00,75.48,75.61,75.46,75.55,21269.0,60.4942,60.5984,60.4781,60.5503,21269.0
2018-01-16 14:30:00,75.56,75.64,75.55,75.6,30720.0,60.5583,60.6224,60.5503,60.5903,30720.0
2018-01-16 14:35:00,75.59,75.68,75.59,75.62,30419.0,60.5823,60.6545,60.5823,60.6064,30419.0
2018-01-16 14:40:00,75.61,75.7,75.49,75.49,26541.0,60.5984,60.6705,60.5022,60.5022,26541.0
2018-01-16 14:45:00,75.5,75.57,75.46,75.52,33409.0,60.5102,60.5663,60.4781,60.5262,33409.0
2018-01-16 14:50:00,75.54,75.56,75.47,75.47,28358.0,60.5423,60.5583,60.4862,60.4862,28358.0
2018-01-16 14:55:00,75.47,75.55,75.46,75.54,53533.0,60.4862,60.5503,60.4781,60.5423,53533.0
2018-01-16 15:00:00,75.55,75.61,75.54,75.61,38915.0,60.5503,60.5984,60.5423,60.5984,38915.0
2018-01-16 15:05:00,75.61,75.72,75.6,75.72,43521.0,60.5984,60.6865,60.5903,60.6865,43521.0
2018-01-16 15:10:00,75.73,75.74,75.64,75.65,45405.0,60.6945,60.7025,60.6224,60.6304,45405.0
2018-01-16 15:15:00,75.65,75.66,75.58,75.58,36523.0,60.6304,60.6384,60.5743,60.5743,36523.0
2018-01-16 15:20:00,75.59,75.6,75.44,75.51,53005.0,60.5823,60.5903,60.4621,60.5182,53005.0
2018-01-16 15:25:00,75.5,75.56,75.39,75.55,63821.0,60.5102,60.5583,60.422,60.5503,63821.0
2018-01-16 15:30:00,75.56,75.56,75.47,75.48,34191.0,60.5583,60.5583,60.4862,60.4942,34191.0
2018-01-16 15:35:00,75.49,75.53,75.46,75.46,38775.0,60.5022,60.5342,60.4781,60.4781,38775.0
2018-01-16 15:40:00,75.46,75.47,75.38,75.41,65300.0,60.4781,60.4862,60.414,60.4381,65300.0
2018-01-16 15:45:00,75.41,75.5,75.4,75.5,72267.0,60.4381,60.5102,60.4301,60.5102,72267.0
2018-01-16 15:50:00,75.5,75.51,75.37,75.38,123948.0,60.5102,60.5182,60.406,60.414,123948.0
2018-01-16 15:55:00,75.38,75.41,75.27,75.3,261128.0,60.414,60.4381,60.3259,60.3499,261128.0
2018-01-17 09:30:00,75.57,75.66,75.4,75.5,83258.0,60.5663,60.6384,60.4301,60.5102,83258.0
2018-01-17 09:35:00,75.51,75.68,75.45,75.55,23013.0,60.5182,60.6545,60.4701,60.5503,23013.0
2018-01-17 09:40:00,75.55,75.57,75.37,75.41,29498.0,60.5503,60.5663,60.406,60.4381,29498.0
2018-01-17 09:45:00,75.4,75.45,75.19,75.23,33587.0,60.4301,60.4701,60.2617,60.2938,33587.0
2018-01-17 09:50:00,75.24,75.24,75.03,75.19,43072.0,60.3018,60.3018,60.1335,60.2617,43072.0
2018-01-17 09:55:00,75.19,75.26,74.96,74.97,70245.0,60.2617,60.3178,60.0774,60.0854,70245.0
2018-01-17 10:00:00,74.97,75.32,74.96,75.32,31903.0,60.0854,60.3659,60.0774,60.3659,31903.0
2018-01-17 10:05:00,75.34,75.43,75.3,75.36,28949.0,60.382,60.4541,60.3499,60.398,28949.0
2018-01-17 10:10:00,75.36,75.6,75.32,75.59,55178.0,60.398,60.5903,60.3659,60.5823,55178.0
2018-01-17 10:15:00,75.58,75.64,75.51,75.62,34934.0,60.5743,60.6224,60.5182,60.6064,34934.0
2018-01-17 10:20:00,75.63,75.64,75.44,75.46,29273.0,60.6144,60.6224,60.4621,60.4781,29273.0
2018-01-17 10:25:00,75.47,75.51,75.39,75.41,58410.0,60.4862,60.5182,60.422,60.4381,58410.0
2018-01-17 10:30:00,75.41,75.54,75.38,75.5,50722.0,60.4381,60.5423,60.414,60.5102,50722.0
2018-01-17 10:35:00,75.49,75.57,75.48,75.49,32668.0,60.5022,60.5663,60.4942,60.5022,32668.0
2018-01-17 10:40:00,75.49,75.55,75.36,75.39,21879.0,60.5022,60.5503,60.398,60.422,21879.0
2018-01-17 10:45:00,75.39,75.46,75.37,75.38,17334.0,60.422,60.4781,60.406,60.414,17334.0
2018-01-17 10:50:00,75.39,75.42,75.29,75.3,27057.0,60.422,60.4461,60.3419,60.3499,27057.0
2018-01-17 10:55:00,75.3,75.41,75.24,75.41,28213.0,60.3499,60.4381,60.3018,60.4381,28213.0
2018-01-17 11:00:00,75.41,75.42,75.32,75.37,24853.0,60.4381,60.4461,60.3659,60.406,24853.0
2018-01-17 11:05:00,75.38,75.41,75.32,75.41,35835.0,60.414,60.4381,60.3659,60.4381,35835.0
2018-01-17 11:10:00,75.42,75.51,75.42,75.48,18766.0,60.4461,60.5182,60.4461,60.4942,18766.0
2018-01-17 11:15:00,75.47,75.53,75.44,75.51,27712.0,60.4862,60.5342,60.4621,60.5182,27712.0
2018-01-17 11:20:00,75.52,75.52,75.41,75.45,53495.0,60.5262,60.5262,60.4381,60.4701,53495.0
2018-01-17 11:25:00,75.45,75.52,75.42,75.51,21112.0,60.4701,60.5262,60.4461,60.5182,21112.0
2018-01-17 11:30:00,75.51,75.57,75.51,75.55,21222.0,60.5182,60.5663,60.5182,60.5503,21222.0
2018-01-17 11:35:00,75.55,75.59,75.52,75.59,18242.0,60.5503,60.5823,60.5262,60.5823,18242.0
2018-01-17 11:40:00,75.6,75.8,75.59,75.79,47295.0,60.5903,60.7506,60.5823,60.7426,47295.0
2018-01-17 11:45:00,75.78,75.81,75.71,75.8,18293.0,60.7346,60.7587,60.6785,60.7506,18293.0
2018-01-17 11:50:00,75.8,75.85,75.7,75.71,22403.0,60.7506,60.7907,60.6705,60.6785,22403.0
2018-01-17 11:55:00,75.71,75.73,75.64,75.67,16354.0,60.6785,60.6945,60.6224,60.6464,16354.0
2018-01-17 12:00:00,75.67,75.71,75.65,75.68,24039.0,60.6464,60.6785,60.6304,60.6545,24039.0
2018-01-17 12:05:00,75.67,75.74,75.64,75.71,17668.0,60.6464,60.7025,60.6224,60.6785,17668.0
2018-01-17 12:10:00,75.71,75.72,75.67,75.69,21276.0,60.6785,60.6865,60.6464,60.6625,21276.0
2018-01-17 12:15:00,75.67,75.74,75.67,75.72,15258.0,60.6464,60.7025,60.6464,60.6865,15258.0
2018-01-17 12:20:00,75.71,75.81,75.7,75.78,21374.0,60.6785,60.7587,60.6705,60.7346,21374.0
2018-01-17 12:25:00,75.79,75.84,75.78,75.84,22029.0,60.7426,60.7827,60.7346,60.7827,22029.0
2018-01-17 12:30:00,75.85,75.87,75.78,75.8,18884.0,60.7907,60.8067,60.7346,60.7506,18884.0
2018-01-17 12:35:00,75.8,75.84,75.71,75.84,15534.0,60.7506,60.7827,60.6785,60.7827,15534.0
2018-01-17 12:40:00,75.83,75.83,75.77,75.8,19838.0,60.7747,60.7747,60.7266,60.7506,19838.0
2018-01-17 12:45:00,75.81,75.92,75.8,75.91,13153.0,60.7587,60.8468,60.7506,60.8388,13153.0
2018-01-17 12:50:00,75.91,75.92,75.83,75.91,19821.0,60.8388,60.8468,60.7747,60.8388,19821.0
2018-01-17 12:55:00,75.91,75.94,75.84,75.9,18465.0,60.8388,60.8628,60.7827,60.8308,18465.0
2018-01-17 13:00:00,75.89,75.89,75.85,75.88,14052.0,60.8228,60.8228,60.7907,60.8148,14052.0
2018-01-17 13:05:00,75.88,75.9,75.86,75.87,16851.0,60.8148,60.8308,60.7987,60.8067,16851.0
2018-01-17 13:10:00,75.87,75.89,75.86,75.87,9301.0,60.8067,60.8228,60.7987,60.8067,9301.0
2018-01-17 13:15:00,75.88,75.89,75.83,75.83,14531.0,60.8148,60.8228,60.7747,60.7747,14531.0
2018-01-17 13:20:00,75.84,75.91,75.82,75.89,12619.0,60.7827,60.8388,60.7667,60.8228,12619.0
2018-01-17 13:25:00,75.88,75.88,75.81,75.81,13921.0,60.8148,60.8148,60.7587,60.7587,13921.0
2018-01-17 13:30:00,75.82,75.88,75.81,75.87,15471.0,60.7667,60.8148,60.7587,60.8067,15471.0
2018-01-17 13:35:00,75.88,75.9,75.86,75.9,10671.0,60.8148,60.8308,60.7987,60.8308,10671.0
2018-01-17 13:40:00,75.91,75.95,75.91,75.92,16826.0,60.8388,60.8709,60.8388,60.8468,16826.0
2018-01-17 13:45:00,75.93,75.94,75.87,75.88,13899.0,60.8548,60.8628,60.8067,60.8148,13899.0
2018-01-17 13:50:00,75.88,75.96,75.88,75.91,15714.0,60.8148,60.8789,60.8148,60.8388,15714.0
2018-01-17 13:55:00,75.92,75.97,75.92,75.95,16103.0,60.8468,60.8869,60.8468,60.8709,16103.0
2018-01-17 14:00:00,75.96,76.03,75.95,76.02,23028.0,60.8789,60.935,60.8709,60.927,23028.0
2018-01-17 14:05:00,76.01,76.06,76.01,76.04,20153.0,60.9189,60.959,60.9189,60.943,20153.0
2018-01-17 14:10:00,76.04,76.13,76.03,76.13,28826.0,60.943,61.0151,60.935,61.0151,28826.0
2018-01-17 14:15:00,76.13,76.15,76.08,76.08,24685.0,61.0151,61.0311,60.975,60.975,24685.0
2018-01-17 14:20:00,76.09,76.19,76.09,76.18,21968.0,60.9831,61.0632,60.9831,61.0552,21968.0
2018-01-17 14:25:00,76.18,76.19,76.1,76.12,31932.0,61.0552,61.0632,60.9911,61.0071,31932.0
2018-01-17 14:30:00,76.13,76.13,76.06,76.13,21769.0,61.0151,61.0151,60.959,61.0151,21769.0
2018-01-17 14:35:00,76.12,76.14,76.06,76.06,25528.0,61.0071,61.0231,60.959,60.959,25528.0
2018-01-17 14:40:00,76.06,76.08,76.01,76.08,19546.0,60.959,60.975,60.9189,60.975,19546.0
2018-01-17 14:45:00,76.08,76.14,76.06,76.12,24618.0,60.975,61.0231,60.959,61.0071,24618.0
2018-01-17 14:50:00,76.13,76.15,76.11,76.12,44610.0,61.0151,61.0311,60.9991,61.0071,44610.0
2018-01-17 14:55:00,76.12,76.13,76.08,76.1,37107.0,61.0071,61.0151,60.975,60.9911,37107.0
2018-01-17 15:00:00,76.11,76.13,76.08,76.12,39807.0,60.9991,61.0151,60.975,61.0071,39807.0
2018-01-17 15:05:00,76.12,76.16,76.11,76.12,48938.0,61.0071,61.0392,60.9991,61.0071,48938.0
2018-01-17 15:10:00,76.11,76.12,76.02,76.03,38427.0,60.9991,61.0071,60.927,60.935,38427.0
2018-01-17 15:15:00,76.03,76.08,76.03,76.07,22666.0,60.935,60.975,60.935,60.967,22666.0
2018-01-17 15:20:00,76.06,76.08,76.01,76.01,24144.0,60.959,60.975,60.9189,60.9189,24144.0
2018-01-17 15:25:00,76.01,76.07,75.99,76.0,37478.0,60.9189,60.967,60.9029,60.9109,37478.0
2018-01-17 15:30:00,76.01,76.01,75.91,75.93,40309.0,60.9189,60.9189,60.8388,60.8548,40309.0
2018-01-17 15:35:00,75.94,75.99,75.93,75.97,42874.0,60.8628,60.9029,60.8548,60.8869,42874.0
2018-01-17 15:40:00,75.96,76.05,75.96,76.01,30465.0,60.8789,60.951,60.8789,60.9189,30465.0
2018-01-17 15:45:00,76.01,76.01,75.94,75.95,50979.0,60.9189,60.9189,60.8628,60.8709,50979.0
2018-01-17 15:50:00,75.95,75.96,75.83,75.83,67630.0,60.8709,60.8789,60.7747,60.7747,67630.0
2018-01-17 15:55:00,75.82,75.87,75.79,75.87,135767.0,60.7667,60.8067,60.7426,60.8067,135767.0
2018-01-18 09:30:00,75.81,75.86,75.39,75.5,43137.0,60.7587,60.7987,60.422,60.5102,43137.0
2018-01-18 09:35:00,75.45,75.8,75.45,75.77,41945.0,60.4701,60.7506,60.4701,60.7266,41945.0
2018-01-18 09:40:00,75.76,75.83,75.72,75.75,25537.0,60.7186,60.7747,60.6865,60.7106,25537.0
2018-01-18 09:45:00,75.75,76.01,75.72,75.96,44928.0,60.7106,60.9189,60.6865,60.8789,44928.0
2018-01-18 09:50:00,75.95,76.1,75.93,75.97,53620.0,60.8709,60.9911,60.8548,60.8869,53620.0
2018-01-18 09:55:00,75.97,76.02,75.93,76.01,63014.0,60.8869,60.927,60.8548,60.9189,63014.0
2018-01-18 10:00:00,76.02,76.05,75.9,75.99,25625.0,60.927,60.951,60.8308,60.9029,25625.0
2018-01-18 10:05:00,75.95,76.01,75.91,75.98,17595.0,60.8709,60.9189,60.8388,60.8949,17595.0
2018-01-18 10:10:00,75.97,76.01,75.87,75.87,31723.0,60.8869,60.9189,60.8067,60.8067,31723.0
2018-01-18 10:15:00,75.86,75.86,75.78,75.83,12661.0,60.7987,60.7987,60.7346,60.7747,12661.0
2018-01-18 10:20:00,75.84,75.86,75.68,75.69,22640.0,60.7827,60.7987,60.6545,60.6625,22640.0
2018-01-18 10:25:00,75.69,75.79,75.68,75.79,16510.0,60.6625,60.7426,60.6545,60.7426,16510.0
2018-01-18 10:30:00,75.78,75.8,75.71,75.79,21587.0,60.7346,60.7506,60.6785,60.7426,21587.0
2018-01-18 10:35:00,75.79,75.87,75.78,75.85,19189.0,60.7426,60.8067,60.7346,60.7907,19189.0
2018-01-18 10:40:00,75.84,75.84,75.68,75.7,15903.0,60.7827,60.7827,60.6545,60.6705,15903.0
2018-01-18 10:45:00,75.7,75.75,75.64,75.64,31651.0,60.6705,60.7106,60.6224,60.6224,31651.0
2018-01-18 10:50:00,75.61,75.62,75.46,75.52,22172.0,60.5984,60.6064,60.4781,60.5262,22172.0
2018-01-18 10:55:00,75.52,75.53,75.37,75.37,35105.0,60.5262,60.5342,60.406,60.406,35105.0
2018-01-18 11:00:00,75.38,75.64,75.38,75.6,32686.0,60.414,60.6224,60.414,60.5903,32686.0
2018-01-18 11:05:00,75.61,75.67,75.57,75.66,27824.0,60.5984,60.6464,60.5663,60.6384,27824.0
2018-01-18 11:10:00,75.65,75.79,75.64,75.74,19530.0,60.6304,60.7426,60.6224,60.7025,19530.0
2018-01-18 11:15:00,75.73,75.84,75.73,75.84,31697.0,60.6945,60.7827,60.6945,60.7827,31697.0
2018-01-18 11:20:00,75.84,75.91,75.7,75.7,30583.0,60.7827,60.8388,60.6705,60.6705,30583.0
2018-01-18 11:25:00,75.72,75.73,75.66,75.72,15953.0,60.6865,60.6945,60.6384,60.6865,15953.0
2018-01-18 11:30:00,75.73,75.83,75.71,75.8,22939.0,60.6945,60.7747,60.6785,60.7506,22939.0
2018-01-18 11:35:00,75.8,75.82,75.65,75.65,13452.0,60.7506,60.7667,60.6304,60.6304,13452.0
2018-01-18 11:40:00,75.65,75.68,75.61,75.63,10491.0,60.6304,60.6545,60.5984,60.6144,10491.0
2018-01-18 11:45:00,75.65,75.67,75.58,75.67,12835.0,60.6304,60.6464,60.5743,60.6464,12835.0
2018-01-18 11:50:00,75.68,75.79,75.67,75.78,12820.0,60.6545,60.7426,60.6464,60.7346,12820.0
2018-01-18 11:55:00,75.78,75.81,75.74,75.78,11244.0,60.7346,60.7587,60.7025,60.7346,11244.0
2018-01-18 12:00:00,75.78,75.86,75.76,75.82,27903.0,60.7346,60.7987,60.7186,60.7667,27903.0
2018-01-18 12:05:00,75.85,75.91,75.81,75.81,14278.0,60.7907,60.8388,60.7587,60.7587,14278.0
2018-01-18 12:10:00,75.8,75.84,75.8,75.84,33315.0,60.7506,60.7827,60.7506,60.7827,33315.0
2018-01-18 12:15:00,75.84,75.89,75.8,75.84,11550.0,60.7827,60.8228,60.7506,60.7827,11550.0
2018-01-18 12:20:00,75.82,75.85,75.8,75.83,15676.0,60.7667,60.7907,60.7506,60.7747,15676.0
2018-01-18 12:25:00,75.82,75.85,75.8,75.84,15200.0,60.7667,60.7907,60.7506,60.7827,15200.0
2018-01-18 12:30:00,75.84,75.84,75.77,75.78,8180.0,60.7827,60.7827,60.7266,60.7346,8180.0
2018-01-18 12:35:00,75.78,75.84,75.77,75.8,13149.0,60.7346,60.7827,60.7266,60.7506,13149.0
2018-01-18 12:40:00,75.8,75.83,75.78,75.83,39982.0,60.7506,60.7747,60.7346,60.7747,39982.0
2018-01-18 12:45:00,75.82,75.86,75.8,75.85,15297.0,60.7667,60.7987,60.7506,60.7907,15297.0
2018-01-18 12:50:00,75.85,75.85,75.72,75.72,23916.0,60.7907,60.7907,60.6865,60.6865,23916.0
2018-01-18 12:55:00,75.73,75.81,75.72,75.79,8961.0,60.6945,60.7587,60.6865,60.7426,8961.0
2018-01-18 13:00:00,75.8,75.82,75.76,75.81,12607.0,60.7506,60.7667,60.7186,60.7587,12607.0
2018-01-18 13:05:00,75.81,75.84,75.79,75.84,8723.0,60.7587,60.7827,60.7426,60.7827,8723.0
2018-01-18 13:10:00,75.83,75.85,75.8,75.83,10806.0,60.7747,60.7907,60.7506,60.7747,10806.0
2018-01-18 13:15:00,75.83,75.84,75.79,75.81,13922.0,60.7747,60.7827,60.7426,60.7587,13922.0
2018-01-18 13:20:00,75.8,75.81,75.76,75.77,10974.0,60.7506,60.7587,60.7186,60.7266,10974.0
2018-01-18 13:25:00,75.75,75.81,75.75,75.78,21707.0,60.7106,60.7587,60.7106,60.7346,21707.0
2018-01-18 13:30:00,75.79,75.81,75.73,75.74,10006.0,60.7426,60.7587,60.6945,60.7025,10006.0
2018-01-18 13:35:00,75.73,75.74,75.71,75.72,8064.0,60.6945,60.7025,60.6785,60.6865,8064.0
2018-01-18 13:40:00,75.72,75.78,75.71,75.77,8794.0,60.6865,60.7346,60.6785,60.7266,8794.0
2018-01-18 13:45:00,75.76,75.81,75.76,75.79,10440.0,60.7186,60.7587,60.7186,60.7426,10440.0
2018-01-18 13:50:00,75.78,75.81,75.76,75.8,14620.0,60.7346,60.7587,60.7186,60.7506,14620.0
2018-01-18 13:55:00,75.79,75.86,75.77,75.84,23069.0,60.7426,60.7987,60.7266,60.7827,23069.0
2018-01-18 14:00:00,75.83,75.9,75.83,75.83,19780.0,60.7747,60.8308,60.7747,60.7747,19780.0
2018-01-18 14:05:00,75.83,75.88,75.81,75.88,13922.0,60.7747,60.8148,60.7587,60.8148,13922.0
2018-01-18 14:10:00,75.88,75.9,75.81,75.81,24218.0,60.8148,60.8308,60.7587,60.7587,24218.0
2018-01-18 14:15:00,75.8,75.83,75.79,75.81,19070.0,60.7506,60.7747,60.7426,60.7587,19070.0
2018-01-18 14:20:00,75.81,75.83,75.79,75.8,15733.0,60.7587,60.7747,60.7426,60.7506,15733.0
2018-01-18 14:25:00,75.78,75.84,75.78,75.8,22269.0,60.7346,60.7827,60.7346,60.7506,22269.0
2018-01-18 14:30:00,75.8,75.81,75.75,75.78,19357.0,60.7506,60.7587,60.7106,60.7346,19357.0
2018-01-18 14:35:00,75.78,75.81,75.77,75.77,16985.0,60.7346,60.7587,60.7266,60.7266,16985.0
2018-01-18 14:40:00,75.78,75.8,75.77,75.8,7763.0,60.7346,60.7506,60.7266,60.7506,7763.0
2018-01-18 14:45:00,75.8,75.8,75.75,75.76,14233.0,60.7506,60.7506,60.7106,60.7186,14233.0
2018-01-18 14:50:00,75.76,75.83,75.75,75.83,22802.0,60.7186,60.7747,60.7106,60.7747,22802.0
2018-01-18 14:55:00,75.82,75.83,75.76,75.76,55948.0,60.7667,60.7747,60.7186,60.7186,55948.0
2018-01-18 15:00:00,75.76,75.76,75.73,75.75,14874.0,60.7186,60.7186,60.6945,60.7106,14874.0
2018-01-18 15:05:00,75.76,75.79,75.75,75.77,18590.0,60.7186,60.7426,60.7106,60.7266,18590.0
2018-01-18 15:10:00,75.77,75.79,75.76,75.79,14769.0,60.7266,60.7426,60.7186,60.7426,14769.0
2018-01-18 15:15:00,75.79,75.81,75.78,75.8,21634.0,60.7426,60.7587,60.7346,60.7506,21634.0
2018-01-18 15:20:00,75.8,75.81,75.78,75.8,21446.0,60.7506,60.7587,60.7346,60.7506,21446.0
2018-01-18 15:25:00,75.79,75.8,75.74,75.75,21007.0,60.7426,60.7506,60.7025,60.7106,21007.0
2018-01-18 15:30:00,75.74,75.75,75.59,75.6,57104.0,60.7025,60.7106,60.5823,60.5903,57104.0
2018-01-18 15:35:00,75.59,75.62,75.56,75.59,35780.0,60.5823,60.6064,60.5583,60.5823,35780.0
2018-01-18 15:40:00,75.59,75.61,75.54,75.55,31857.0,60.5823,60.5984,60.5423,60.5503,31857.0
2018-01-18 15:45:00,75.55,75.56,75.49,75.5,57069.0,60.5503,60.5583,60.5022,60.5102,57069.0
2018-01-18 15:50:00,75.5,75.52,75.4,75.41,81944.0,60.5102,60.5262,60.4301,60.4381,81944.0
2018-01-18 15:55:00,75.41,75.44,75.38,75.39,259227.0,60.4381,60.4621,60.414,60.422,259227.0
2018-01-19 09:30:00,75.45,75.51,75.1,75.33,366189.0,60.4701,60.5182,60.1896,60.374,366189.0
2018-01-19 09:35:00,75.34,75.6,75.26,75.6,17523.0,60.382,60.5903,60.3178,60.5903,17523.0
2018-01-19 09:40:00,75.57,75.63,75.49,75.5,15495.0,60.5663,60.6144,60.5022,60.5102,15495.0
2018-01-19 09:45:00,75.51,75.53,75.35,75.4,30850.0,60.5182,60.5342,60.39,60.4301,30850.0
2018-01-19 09:50:00,75.41,75.43,75.32,75.38,23343.0,60.4381,60.4541,60.3659,60.414,23343.0
2018-01-19 09:55:00,75.39,75.48,75.38,75.47,24661.0,60.422,60.4942,60.414,60.4862,24661.0
2018-01-19 10:00:00,75.45,75.51,75.38,75.38,14711.0,60.4701,60.5182,60.414,60.414,14711.0
2018-01-19 10:05:00,75.34,75.38,75.25,75.31,20843.0,60.382,60.414,60.3098,60.3579,20843.0
2018-01-19 10:10:00,75.33,75.43,75.31,75.31,27628.0,60.374,60.4541,60.3579,60.3579,27628.0
2018-01-19 10:15:00,75.3,75.38,75.3,75.38,40192.0,60.3499,60.414,60.3499,60.414,40192.0
2018-01-19 10:20:00,75.38,75.38,75.25,75.31,24367.0,60.414,60.414,60.3098,60.3579,24367.0
2018-01-19 10:25:00,75.32,75.46,75.31,75.4,20826.0,60.3659,60.4781,60.3579,60.4301,20826.0
2018-01-19 10:30:00,75.4,75.49,75.4,75.43,33097.0,60.4301,60.5022,60.4301,60.4541,33097.0
2018-01-19 10:35:00,75.44,75.44,75.35,75.42,40184.0,60.4621,60.4621,60.39,60.4461,40184.0
2018-01-19 10:40:00,75.41,75.47,75.39,75.42,20532.0,60.4381,60.4862,60.422,60.4461,20532.0
2018-01-19 10:45:00,75.41,75.43,75.39,75.42,21996.0,60.4381,60.4541,60.422,60.4461,21996.0
2018-01-19 10:50:00,75.43,75.55,75.38,75.51,23082.0,60.4541,60.5503,60.414,60.5182,23082.0
2018-01-19 10:55:00,75.53,75.61,75.53,75.61,25906.0,60.5342,60.5984,60.5342,60.5984,25906.0
2018-01-19 11:00:00,75.6,75.6,75.46,75.47,16997.0,60.5903,60.5903,60.4781,60.4862,16997.0
2018-01-19 11:05:00,75.48,75.5,75.45,75.5,32112.0,60.4942,60.5102,60.4701,60.5102,32112.0
2018-01-19 11:10:00,75.49,75.59,75.49,75.52,17269.0,60.5022,60.5823,60.5022,60.5262,17269.0
2018-01-19 11:15:00,75.54,75.59,75.52,75.55,14766.0,60.5423,60.5823,60.5262,60.5503,14766.0
2018-01-19 11:20:00,75.55,75.57,75.45,75.46,16415.0,60.5503,60.5663,60.4701,60.4781,16415.0
2018-01-19 11:25:00,75.46,75.51,75.45,75.45,12740.0,60.4781,60.5182,60.4701,60.4701,12740.0
2018-01-19 11:30:00,75.45,75.48,75.44,75.47,11959.0,60.4701,60.4942,60.4621,60.4862,11959.0
2018-01-19 11:35:00,75.46,75.48,75.44,75.47,10673.0,60.4781,60.4942,60.4621,60.4862,10673.0
2018-01-19 11:40:00,75.46,75.47,75.45,75.46,17264.0,60.4781,60.4862,60.4701,60.4781,17264.0
2018-01-19 11:45:00,75.46,75.49,75.44,75.46,16325.0,60.4781,60.5022,60.4621,60.4781,16325.0
2018-01-19 11:50:00,75.46,75.48,75.45,75.47,14339.0,60.4781,60.4942,60.4701,60.4862,14339.0
2018-01-19 11:55:00,75.47,75.52,75.46,75.49,21790.0,60.4862,60.5262,60.4781,60.5022,21790.0
2018-01-19 12:00:00,75.5,75.52,75.47,75.49,18986.0,60.5102,60.5262,60.4862,60.5022,18986.0
2018-01-19 12:05:00,75.49,75.57,75.49,75.54,12057.0,60.5022,60.5663,60.5022,60.5423,12057.0
2018-01-19 12:10:00,75.54,75.56,75.48,75.48,12206.0,60.5423,60.5583,60.4942,60.4942,12206.0
2018-01-19 12:15:00,75.49,75.5,75.46,75.5,23772.0,60.5022,60.5102,60.4781,60.5102,23772.0
2018-01-19 12:20:00,75.5,75.52,75.48,75.48,12227.0,60.5102,60.5262,60.4942,60.4942,12227.0
2018-01-19 12:25:00,75.47,75.52,75.46,75.52,149052.0,60.4862,60.5262,60.4781,60.5262,149052.0
2018-01-19 12:30:00,75.52,75.53,75.42,75.44,24920.0,60.5262,60.5342,60.4461,60.4621,24920.0
2018-01-19 12:35:00,75.44,75.44,75.31,75.34,45964.0,60.4621,60.4621,60.3579,60.382,45964.0
2018-01-19 12:40:00,75.34,75.36,75.33,75.35,24818.0,60.382,60.398,60.374,60.39,24818.0
2018-01-19 12:45:00,75.36,75.37,75.34,75.37,11183.0,60.398,60.406,60.382,60.406,11183.0
2018-01-19 12:50:00,75.37,75.43,75.37,75.43,9793.0,60.406,60.4541,60.406,60.4541,9793.0
2018-01-19 12:55:00,75.43,75.43,75.37,75.38,12315.0,60.4541,60.4541,60.406,60.414,12315.0
2018-01-19 13:00:00,75.39,75.39,75.34,75.34,12270.0,60.422,60.422,60.382,60.382,12270.0
2018-01-19 13:05:00,75.34,75.35,75.29,75.3,12600.0,60.382,60.39,60.3419,60.3499,12600.0
2018-01-19 13:10:00,75.29,75.34,75.28,75.31,12637.0,60.3419,60.382,60.3339,60.3579,12637.0
2018-01-19 13:15:00,75.32,75.37,75.31,75.36,10949.0,60.3659,60.406,60.3579,60.398,10949.0
2018-01-19 13:20:00,75.35,75.36,75.25,75.26,13570.0,60.39,60.398,60.3098,60.3178,13570.0
2018-01-19 13:25:00,75.26,75.39,75.26,75.39,17668.0,60.3178,60.422,60.3178,60.422,17668.0
2018-01-19 13:30:00,75.39,75.45,75.38,75.44,45845.0,60.422,60.4701,60.414,60.4621,45845.0
2018-01-19 13:35:00,75.45,75.47,75.36,75.37,27932.0,60.4701,60.4862,60.398,60.406,27932.0
2018-01-19 13:40:00,75.35,75.35,75.26,75.27,22566.0,60.39,60.39,60.3178,60.3259,22566.0
2018-01-19 13:45:00,75.28,75.38,75.28,75.35,22782.0,60.3339,60.414,60.3339,60.39,22782.0
2018-01-19 13:50:00,75.35,75.39,75.34,75.37,31389.0,60.39,60.422,60.382,60.406,31389.0
2018-01-19 13:55:00,75.36,75.38,75.34,75.35,11766.0,60.398,60.414,60.382,60.39,11766.0
2018-01-19 14:00:00,75.35,75.37,75.35,75.36,22293.0,60.39,60.406,60.39,60.398,22293.0
2018-01-19 14:05:00,75.36,75.4,75.35,75.39,9930.0,60.398,60.4301,60.39,60.422,9930.0
2018-01-19 14:10:00,75.39,75.4,75.37,75.37,10624.0,60.422,60.4301,60.406,60.406,10624.0
2018-01-19 14:15:00,75.37,75.42,75.35,75.38,23009.0,60.406,60.4461,60.39,60.414,23009.0
2018-01-19 14:20:00,75.38,75.41,75.34,75.36,21838.0,60.414,60.4381,60.382,60.398,21838.0
2018-01-19 14:25:00,75.36,75.4,75.34,75.36,17302.0,60.398,60.4301,60.382,60.398,17302.0
2018-01-19 14:30:00,75.37,75.4,75.35,75.4,14263.0,60.406,60.4301,60.39,60.4301,14263.0
2018-01-19 14:35:00,75.39,75.39,75.36,75.37,11394.0,60.422,60.422,60.398,60.406,11394.0
2018-01-19 14:40:00,75.38,75.42,75.37,75.4,12353.0,60.414,60.4461,60.406,60.4301,12353.0
2018-01-19 14:45:00,75.4,75.45,75.38,75.44,12956.0,60.4301,60.4701,60.414,60.4621,12956.0
2018-01-19 14:50:00,75.43,75.48,75.42,75.48,17214.0,60.4541,60.4942,60.4461,60.4942,17214.0
2018-01-19 14:55:00,75.47,75.48,75.41,75.42,44248.0,60.4862,60.4942,60.4381,60.4461,44248.0
2018-01-19 15:00:00,75.41,75.43,75.39,75.42,12850.0,60.4381,60.4541,60.422,60.4461,12850.0
2018-01-19 15:05:00,75.43,75.47,75.4,75.4,23241.0,60.4541,60.4862,60.4301,60.4301,23241.0
2018-01-19 15:10:00,75.4,75.43,75.35,75.36,24542.0,60.4301,60.4541,60.39,60.398,24542.0
2018-01-19 15:15:00,75.38,75.38,75.31,75.33,18411.0,60.414,60.414,60.3579,60.374,18411.0
2018-01-19 15:20:00,75.31,75.36,75.29,75.33,28021.0,60.3579,60.398,60.3419,60.374,28021.0
2018-01-19 15:25:00,75.33,75.38,75.3,75.36,34074.0,60.374,60.414,60.3499,60.398,34074.0
2018-01-19 15:30:00,75.37,75.4,75.34,75.36,37762.0,60.406,60.4301,60.382,60.398,37762.0
2018-01-19 15:35:00,75.36,75.4,75.32,75.4,38134.0,60.398,60.4301,60.3659,60.4301,38134.0
2018-01-19 15:40:00,75.4,75.48,75.36,75.47,43944.0,60.4301,60.4942,60.398,60.4862,43944.0
2018-01-19 15:45:00,75.47,75.5,75.38,75.4,72621.0,60.4862,60.5102,60.414,60.4301,72621.0
2018-01-19 15:50:00,75.4,75.43,75.37,75.41,108955.0,60.4301,60.4541,60.406,60.4381,108955.0
2018-01-19 15:55:00,75.41,75.56,75.4,75.54,167253.0,60.4381,60.5583,60.4301,60.5423,167253.0
2018-01-22 09:30:00,75.74,76.13,75.74,76.07,65899.0,60.7025,61.0151,60.7025,60.967,65899.0
2018-01-22 09:35:00,76.11,76.18,76.0,76.16,79312.0,60.9991,61.0552,60.9109,61.0392,79312.0
2018-01-22 09:40:00,76.16,76.19,76.09,76.1,21914.0,61.0392,61.0632,60.9831,60.9911,21914.0
2018-01-22 09:45:00,76.08,76.08,76.0,76.06,11221.0,60.975,60.975,60.9109,60.959,11221.0
2018-01-22 09:50:00,76.06,76.1,76.01,76.01,16430.0,60.959,60.9911,60.9189,60.9189,16430.0
2018-01-22 09:55:00,76.02,76.09,76.0,76.09,11513.0,60.927,60.9831,60.9109,60.9831,11513.0
2018-01-22 10:00:00,76.09,76.14,76.05,76.07,19400.0,60.9831,61.0231,60.951,60.967,19400.0
2018-01-22 10:05:00,76.06,76.28,76.06,76.26,16309.0,60.959,61.1353,60.959,61.1193,16309.0
2018-01-22 10:10:00,76.27,76.27,76.22,76.23,12511.0,61.1273,61.1273,61.0872,61.0953,12511.0
2018-01-22 10:15:00,76.23,76.25,76.14,76.19,20577.0,61.0953,61.1113,61.0231,61.0632,20577.0
2018-01-22 10:20:00,76.19,76.19,76.07,76.09,50545.0,61.0632,61.0632,60.967,60.9831,50545.0
2018-01-22 10:25:00,76.1,76.25,76.09,76.23,65384.0,60.9911,61.1113,60.9831,61.0953,65384.0
2018-01-22 10:30:00,76.23,76.23,76.1,76.18,37091.0,61.0953,61.0953,60.9911,61.0552,37091.0
2018-01-22 10:35:00,76.17,76.18,76.09,76.14,31827.0,61.0472,61.0552,60.9831,61.0231,31827.0
2018-01-22 10:40:00,76.14,76.16,76.09,76.15,52382.0,61.0231,61.0392,60.9831,61.0311,52382.0
2018-01-22 10:45:00,76.15,76.27,76.14,76.24,34243.0,61.0311,61.1273,61.0231,61.1033,34243.0
2018-01-22 10:50:00,76.23,76.29,76.21,76.23,40460.0,61.0953,61.1434,61.0792,61.0953,40460.0
2018-01-22 10:55:00,76.23,76.23,76.15,76.16,59287.0,61.0953,61.0953,61.0311,61.0392,59287.0
2018-01-22 11:00:00,76.17,76.26,76.15,76.25,33584.0,61.0472,61.1193,61.0311,61.1113,33584.0
2018-01-22 11:05:00,76.25,76.34,76.24,76.34,31469.0,61.1113,61.1834,61.1033,61.1834,31469.0
2018-01-22 11:10:00,76.32,76.54,76.32,76.5,51719.0,61.1674,61.3437,61.1674,61.3117,51719.0
2018-01-22 11:15:00,76.5,76.59,76.49,76.57,48947.0,61.3117,61.3838,61.3036,61.3678,48947.0
2018-01-22 11:20:00,76.57,76.72,76.55,76.72,31722.0,61.3678,61.488,61.3517,61.488,31722.0
2018-01-22 11:25:00,76.71,76.76,76.67,76.71,54667.0,61.48,61.52,61.4479,61.48,54667.0
2018-01-22 11:30:00,76.71,76.72,76.62,76.69,29587.0,61.48,61.488,61.4078,61.4639,29587.0
2018-01-22 11:35:00,76.69,76.75,76.68,76.74,23337.0,61.4639,61.512,61.4559,61.504,23337.0
2018-01-22 11:40:00,76.74,76.76,76.69,76.73,32591.0,61.504,61.52,61.4639,61.496,32591.0
2018-01-22 11:45:00,76.69,76.73,76.68,76.72,21368.0,61.4639,61.496,61.4559,61.488,21368.0
2018-01-22 11:50:00,76.72,76.74,76.63,76.64,28611.0,61.488,61.504,61.4158,61.4239,28611.0
2018-01-22 11:55:00,76.63,76.77,76.57,76.77,28703.0,61.4158,61.5281,61.3678,61.5281,28703.0
2018-01-22 12:00:00,76.75,76.79,76.67,76.73,15059.0,61.512,61.5441,61.4479,61.496,15059.0
2018-01-22 12:05:00,76.74,76.84,76.74,76.83,24603.0,61.504,61.5842,61.504,61.5761,24603.0
2018-01-22 12:10:00,76.82,76.85,76.78,76.8,30681.0,61.5681,61.5922,61.5361,61.5521,30681.0
2018-01-22 12:15:00,76.81,76.94,76.8,76.91,22232.0,61.5601,61.6643,61.5521,61.6403,22232.0
2018-01-22 12:20:00,76.91,76.98,76.89,76.94,39558.0,61.6403,61.6964,61.6242,61.6643,39558.0
2018-01-22 12:25:00,76.93,76.94,76.85,76.9,40255.0,61.6563,61.6643,61.5922,61.6322,40255.0
2018-01-22 12:30:00,76.92,76.99,76.92,76.98,23161.0,61.6483,61.7044,61.6483,61.6964,23161.0
2018-01-22 12:35:00,76.98,76.98,76.88,76.91,38502.0,61.6964,61.6964,61.6162,61.6403,38502.0
2018-01-22 12:40:00,76.91,76.99,76.91,76.97,31421.0,61.6403,61.7044,61.6403,61.6883,31421.0
2018-01-22 12:45:00,76.97,77.02,76.96,77.02,32781.0,61.6883,61.7284,61.6803,61.7284,32781.0
2018-01-22 12:50:00,77.02,77.08,77.01,77.07,23465.0,61.7284,61.7765,61.7204,61.7685,23465.0
2018-01-22 12:55:00,77.07,77.12,77.05,77.12,23786.0,61.7685,61.8086,61.7525,61.8086,23786.0
2018-01-22 13:00:00,77.12,77.14,77.02,77.05,39474.0,61.8086,61.8246,61.7284,61.7525,39474.0
2018-01-22 13:05:00,77.04,77.06,77.03,77.05,15705.0,61.7444,61.7605,61.7364,61.7525,15705.0
2018-01-22 13:10:00,77.05,77.11,77.02,77.11,29097.0,61.7525,61.8005,61.7284,61.8005,29097.0
2018-01-22 13:15:00,77.11,77.12,77.04,77.07,38869.0,61.8005,61.8086,61.7444,61.7685,38869.0
2018-01-22 13:20:00,77.08,77.12,77.05,77.1,30517.0,61.7765,61.8086,61.7525,61.7925,30517.0
2018-01-22 13:25:00,77.1,77.17,77.1,77.16,12125.0,61.7925,61.8486,61.7925,61.8406,12125.0
2018-01-22 13:30:00,77.16,77.2,77.09,77.11,31119.0,61.8406,61.8727,61.7845,61.8005,31119.0
2018-01-22 13:35:00,77.11,77.23,77.1,77.19,17258.0,61.8005,61.8967,61.7925,61.8647,17258.0
2018-01-22 13:40:00,77.2,77.25,77.19,77.22,27827.0,61.8727,61.9128,61.8647,61.8887,27827.0
2018-01-22 13:45:00,77.22,77.25,77.19,77.24,20224.0,61.8887,61.9128,61.8647,61.9047,20224.0
2018-01-22 13:50:00,77.25,77.29,77.23,77.25,24954.0,61.9128,61.9448,61.8967,61.9128,24954.0
2018-01-22 13:55:00,77.24,77.31,77.19,77.31,24299.0,61.9047,61.9608,61.8647,61.9608,24299.0
2018-01-22 14:00:00,77.3,77.43,77.3,77.41,34411.0,61.9528,62.057,61.9528,62.041,34411.0
2018-01-22 14:05:00,77.42,77.56,77.41,77.52,60218.0,62.049,62.1612,62.041,62.1291,60218.0
2018-01-22 14:10:00,77.52,77.52,77.41,77.47,40497.0,62.1291,62.1291,62.041,62.0891,40497.0
2018-01-22 14:15:00,77.47,77.53,77.45,77.47,38936.0,62.0891,62.1372,62.073,62.0891,38936.0
2018-01-22 14:20:00,77.48,77.48,77.37,77.43,28019.0,62.0971,62.0971,62.0089,62.057,28019.0
2018-01-22 14:25:00,77.44,77.58,77.42,77.55,50429.0,62.065,62.1772,62.049,62.1532,50429.0
2018-01-22 14:30:00,77.56,77.59,77.53,77.56,37691.0,62.1612,62.1852,62.1372,62.1612,37691.0
2018-01-22 14:35:00,77.55,77.6,77.53,77.55,33084.0,62.1532,62.1933,62.1372,62.1532,33084.0
2018-01-22 14:40:00,77.56,77.57,77.42,77.42,45053.0,62.1612,62.1692,62.049,62.049,45053.0
2018-01-22 14:45:00,77.42,77.48,77.42,77.45,41382.0,62.049,62.0971,62.049,62.073,41382.0
2018-01-22 14:50:00,77.44,77.45,77.41,77.42,22777.0,62.065,62.073,62.041,62.049,22777.0
2018-01-22 14:55:00,77.43,77.46,77.39,77.44,23300.0,62.057,62.0811,62.025,62.065,23300.0
2018-01-22 15:00:00,77.44,77.53,77.43,77.53,34748.0,62.065,62.1372,62.057,62.1372,34748.0
2018-01-22 15:05:00,77.53,77.53,77.43,77.43,25064.0,62.1372,62.1372,62.057,62.057,25064.0
2018-01-22 15:10:00,77.44,77.54,77.42,77.53,32212.0,62.065,62.1452,62.049,62.1372,32212.0
2018-01-22 15:15:00,77.53,77.55,77.49,77.53,31755.0,62.1372,62.1532,62.1051,62.1372,31755.0
2018-01-22 15:20:00,77.53,77.57,77.52,77.55,37260.0,62.1372,62.1692,62.1291,62.1532,37260.0
2018-01-22 15:25:00,77.54,77.55,77.5,77.55,32191.0,62.1452,62.1532,62.1131,62.1532,32191.0
2018-01-22 15:30:00,77.55,77.56,77.45,77.47,125342.0,62.1532,62.1612,62.073,62.0891,125342.0
2018-01-22 15:35:00,77.47,77.55,77.38,77.41,74355.0,62.0891,62.1532,62.0169,62.041,74355.0
2018-01-22 15:40:00,77.42,77.46,77.38,77.45,58864.0,62.049,62.0811,62.0169,62.073,58864.0
2018-01-22 15:45:00,77.46,77.5,77.46,77.48,75955.0,62.0811,62.1131,62.0811,62.0971,75955.0
2018-01-22 15:50:00,77.48,77.55,77.47,77.5,141552.0,62.0971,62.1532,62.0891,62.1131,141552.0
2018-01-22 15:55:00,77.5,77.63,77.48,77.63,312145.0,62.1131,62.2173,62.0971,62.2173,312145.0
2018-01-23 09:30:00,77.45,77.72,77.43,77.67,88817.0,62.073,62.2894,62.057,62.2494,88817.0
2018-01-23 09:35:00,77.66,77.74,77.53,77.73,42297.0,62.2414,62.3055,62.1372,62.2975,42297.0
2018-01-23 09:40:00,77.73,77.85,77.64,77.81,50897.0,62.2975,62.3936,62.2253,62.3616,50897.0
2018-01-23 09:45:00,77.84,77.9,77.76,77.86,47743.0,62.3856,62.4337,62.3215,62.4016,47743.0
2018-01-23 09:50:00,77.87,77.87,77.68,77.71,58713.0,62.4097,62.4097,62.2574,62.2814,58713.0
2018-01-23 09:55:00,77.71,77.75,77.53,77.66,74146.0,62.2814,62.3135,62.1372,62.2414,74146.0
2018-01-23 10:00:00,77.67,77.67,77.44,77.49,70935.0,62.2494,62.2494,62.065,62.1051,70935.0
2018-01-23 10:05:00,77.49,77.6,77.4,77.43,56898.0,62.1051,62.1933,62.033,62.057,56898.0
2018-01-23 10:10:00,77.42,77.6,77.42,77.42,29545.0,62.049,62.1933,62.049,62.049,29545.0
2018-01-23 10:15:00,77.42,77.49,77.31,77.43,47816.0,62.049,62.1051,61.9608,62.057,47816.0
2018-01-23 10:20:00,77.42,77.45,77.29,77.38,62682.0,62.049,62.073,61.9448,62.0169,62682.0
2018-01-23 10:25:00,77.38,77.47,77.36,77.45,30692.0,62.0169,62.0891,62.0009,62.073,30692.0
2018-01-23 10:30:00,77.45,77.45,77.25,77.29,33498.0,62.073,62.073,61.9128,61.9448,33498.0
2018-01-23 10:35:00,77.29,77.36,77.27,77.36,21005.0,61.9448,62.0009,61.9288,62.0009,21005.0
2018-01-23 10:40:00,77.36,77.4,77.29,77.3,50224.0,62.0009,62.033,61.9448,61.9528,50224.0
2018-01-23 10:45:00,77.3,77.38,77.3,77.31,43479.0,61.9528,62.0169,61.9528,61.9608,43479.0
2018-01-23 10:50:00,77.31,77.44,77.3,77.41,24389.0,61.9608,62.065,61.9528,62.041,24389.0
2018-01-23 10:55:00,77.4,77.56,77.39,77.53,26363.0,62.033,62.1612,62.025,62.1372,26363.0
2018-01-23 11:00:00,77.53,77.62,77.53,77.59,26610.0,62.1372,62.2093,62.1372,62.1852,26610.0
2018-01-23 11:05:00,77.59,77.6,77.53,77.53,16940.0,62.1852,62.1933,62.1372,62.1372,16940.0
2018-01-23 11:10:00,77.54,77.6,77.49,77.51,35990.0,62.1452,62.1933,62.1051,62.1211,35990.0
2018-01-23 11:15:00,77.5,77.52,77.42,77.42,48830.0,62.1131,62.1291,62.049,62.049,48830.0
2018-01-23 11:20:00,77.43,77.49,77.42,77.47,23532.0,62.057,62.1051,62.049,62.0891,23532.0
2018-01-23 11:25:00,77.47,77.48,77.41,77.42,24316.0,62.0891,62.0971,62.041,62.049,24316.0
2018-01-23 11:30:00,77.41,77.42,77.38,77.39,28724.0,62.041,62.049,62.0169,62.025,28724.0
2018-01-23 11:35:00,77.38,77.43,77.36,77.4,18361.0,62.0169,62.057,62.0009,62.033,18361.0
2018-01-23 11:40:00,77.4,77.42,77.35,77.41,25913.0,62.033,62.049,61.9929,62.041,25913.0
2018-01-23 11:45:00,77.42,77.42,77.33,77.33,21684.0,62.049,62.049,61.9769,61.9769,21684.0
2018-01-23 11:50:00,77.33,77.34,77.28,77.31,21909.0,61.9769,61.9849,61.9368,61.9608,21909.0
2018-01-23 11:55:00,77.32,77.38,77.31,77.33,22141.0,61.9689,62.0169,61.9608,61.9769,22141.0
2018-01-23 12:00:00,77.33,77.35,77.28,77.29,10926.0,61.9769,61.9929,61.9368,61.9448,10926.0
2018-01-23 12:05:00,77.28,77.4,77.28,77.35,37783.0,61.9368,62.033,61.9368,61.9929,37783.0
2018-01-23 12:10:00,77.34,77.43,77.33,77.41,21825.0,61.9849,62.057,61.9769,62.041,21825.0
2018-01-23 12:15:00,77.41,77.43,77.38,77.41,14416.0,62.041,62.057,62.0169,62.041,14416.0
2018-01-23 12:20:00,77.4,77.41,77.31,77.31,15408.0,62.033,62.041,61.9608,61.9608,15408.0
2018-01-23 12:25:00,77.31,77.31,77.22,77.28,14246.0,61.9608,61.9608,61.8887,61.9368,14246.0
2018-01-23 12:30:00,77.28,77.37,77.28,77.36,17858.0,61.9368,62.0089,61.9368,62.0009,17858.0
2018-01-23 12:35:00,77.36,77.37,77.33,77.35,14787.0,62.0009,62.0089,61.9769,61.9929,14787.0
2018-01-23 12:40:00,77.36,77.36,77.34,77.35,11364.0,62.0009,62.0009,61.9849,61.9929,11364.0
2018-01-23 12:45:00,77.36,77.42,77.35,77.41,18601.0,62.0009,62.049,61.9929,62.041,18601.0
2018-01-23 12:50:00,77.41,77.47,77.4,77.46,14481.0,62.041,62.0891,62.033,62.0811,14481.0
2018-01-23 12:55:00,77.46,77.49,77.44,77.48,17206.0,62.0811,62.1051,62.065,62.0971,17206.0
2018-01-23 13:00:00,77.48,77.49,77.45,77.49,20101.0,62.0971,62.1051,62.073,62.1051,20101.0
2018-01-23 13:05:00,77.48,77.5,77.4,77.5,30078.0,62.0971,62.1131,62.033,62.1131,30078.0
2018-01-23 13:10:00,77.5,77.5,77.44,77.45,12523.0,62.1131,62.1131,62.065,62.073,12523.0
2018-01-23 13:15:00,77.45,77.49,77.44,77.44,15430.0,62.073,62.1051,62.065,62.065,15430.0
2018-01-23 13:20:00,77.44,77.48,77.41,77.47,14260.0,62.065,62.0971,62.041,62.0891,14260.0
2018-01-23 13:25:00,77.47,77.47,77.4,77.44,11449.0,62.0891,62.0891,62.033,62.065,11449.0
2018-01-23 13:30:00,77.44,77.48,77.43,77.46,10511.0,62.065,62.0971,62.057,62.0811,10511.0
2018-01-23 13:35:00,77.46,77.5,77.45,77.5,31960.0,62.0811,62.1131,62.073,62.1131,31960.0
2018-01-23 13:40:00,77.5,77.56,77.5,77.51,41441.0,62.1131,62.1612,62.1131,62.1211,41441.0
2018-01-23 13:45:00,77.51,77.52,77.45,77.45,31226.0,62.1211,62.1291,62.073,62.073,31226.0
2018-01-23 13:50:00,77.45,77.48,77.45,77.47,30793.0,62.073,62.0971,62.073,62.0891,30793.0
2018-01-23 13:55:00,77.48,77.53,77.48,77.53,17372.0,62.0971,62.1372,62.0971,62.1372,17372.0
2018-01-23 14:00:00,77.54,77.55,77.5,77.5,12783.0,62.1452,62.1532,62.1131,62.1131,12783.0
2018-01-23 14:05:00,77.51,77.55,77.48,77.48,22626.0,62.1211,62.1532,62.0971,62.0971,22626.0
2018-01-23 14:10:00,77.48,77.56,77.48,77.56,22032.0,62.0971,62.1612,62.0971,62.1612,22032.0
2018-01-23 14:15:00,77.56,77.58,77.53,77.54,28653.0,62.1612,62.1772,62.1372,62.1452,28653.0
2018-01-23 14:20:00,77.54,77.56,77.5,77.56,17033.0,62.1452,62.1612,62.1131,62.1612,17033.0
2018-01-23 14:25:00,77.56,77.63,77.55,77.59,15509.0,62.1612,62.2173,62.1532,62.1852,15509.0
2018-01-23 14:30:00,77.59,77.63,77.54,77.61,23497.0,62.1852,62.2173,62.1452,62.2013,23497.0
2018-01-23 14:35:00,77.61,77.65,77.57,77.58,26182.0,62.2013,62.2333,62.1692,62.1772,26182.0
2018-01-23 14:40:00,77.58,77.65,77.56,77.62,28935.0,62.1772,62.2333,62.1612,62.2093,28935.0
2018-01-23 14:45:00,77.61,77.65,77.6,77.65,23021.0,62.2013,62.2333,62.1933,62.2333,23021.0
2018-01-23 14:50:00,77.66,77.67,77.62,77.64,30243.0,62.2414,62.2494,62.2093,62.2253,30243.0
2018-01-23 14:55:00,77.64,77.66,77.61,77.64,51529.0,62.2253,62.2414,62.2013,62.2253,51529.0
2018-01-23 15:00:00,77.64,77.65,77.59,77.6,47431.0,62.2253,62.2333,62.1852,62.1933,47431.0
2018-01-23 15:05:00,77.61,77.61,77.57,77.59,36509.0,62.2013,62.2013,62.1692,62.1852,36509.0
2018-01-23 15:10:00,77.59,77.63,77.56,77.57,62959.0,62.1852,62.2173,62.1612,62.1692,62959.0
2018-01-23 15:15:00,77.57,77.62,77.55,77.6,27815.0,62.1692,62.2093,62.1532,62.1933,27815.0
2018-01-23 15:20:00,77.61,77.65,77.56,77.64,38182.0,62.2013,62.2333,62.1612,62.2253,38182.0
2018-01-23 15:25:00,77.64,77.64,77.59,77.61,35803.0,62.2253,62.2253,62.1852,62.2013,35803.0
2018-01-23 15:30:00,77.6,77.64,77.59,77.63,47344.0,62.1933,62.2253,62.1852,62.2173,47344.0
2018-01-23 15:35:00,77.63,77.68,77.61,77.66,40851.0,62.2173,62.2574,62.2013,62.2414,40851.0
2018-01-23 15:40:00,77.66,77.66,77.61,77.64,57437.0,62.2414,62.2414,62.2013,62.2253,57437.0
2018-01-23 15:45:00,77.63,77.66,77.59,77.63,43415.0,62.2173,62.2414,62.1852,62.2173,43415.0
2018-01-23 15:50:00,77.63,77.63,77.54,77.54,77801.0,62.2173,62.2173,62.1452,62.1452,77801.0
2018-01-23 15:55:00,77.55,77.57,77.39,77.42,178177.0,62.1532,62.1692,62.025,62.049,178177.0
2018-01-24 09:30:00,77.76,77.8,77.62,77.78,75670.0,62.3215,62.3536,62.2093,62.3375,75670.0
2018-01-24 09:35:00,77.78,77.82,77.63,77.74,41131.0,62.3375,62.3696,62.2173,62.3055,41131.0
2018-01-24 09:40:00,77.76,77.78,77.65,77.7,26729.0,62.3215,62.3375,62.2333,62.2734,26729.0
2018-01-24 09:45:00,77.65,77.72,77.55,77.69,25590.0,62.2333,62.2894,62.1532,62.2654,25590.0
2018-01-24 09:50:00,77.68,77.71,77.63,77.7,27102.0,62.2574,62.2814,62.2173,62.2734,27102.0
2018-01-24 09:55:00,77.7,77.79,77.62,77.77,28381.0,62.2734,62.3455,62.2093,62.3295,28381.0
2018-01-24 10:00:00,77.78,77.81,77.75,77.79,50478.0,62.3375,62.3616,62.3135,62.3455,50478.0
2018-01-24 10:05:00,77.8,77.82,77.74,77.78,35441.0,62.3536,62.3696,62.3055,62.3375,35441.0
2018-01-24 10:10:00,77.78,77.79,77.7,77.71,23897.0,62.3375,62.3455,62.2734,62.2814,23897.0
2018-01-24 10:15:00,77.72,77.75,77.59,77.59,24057.0,62.2894,62.3135,62.1852,62.1852,24057.0
2018-01-24 10:20:00,77.59,77.71,77.55,77.67,35952.0,62.1852,62.2814,62.1532,62.2494,35952.0
2018-01-24 10:25:00,77.66,77.67,77.6,77.65,18844.0,62.2414,62.2494,62.1933,62.2333,18844.0
2018-01-24 10:30:00,77.65,77.74,77.65,77.67,36500.0,62.2333,62.3055,62.2333,62.2494,36500.0
2018-01-24 10:35:00,77.68,77.88,77.68,77.87,109871.0,62.2574,62.4177,62.2574,62.4097,109871.0
2018-01-24 10:40:00,77.87,78.09,77.85,78.03,54279.0,62.4097,62.586,62.3936,62.5379,54279.0
2018-01-24 10:45:00,78.03,78.05,77.97,78.03,23732.0,62.5379,62.5539,62.4898,62.5379,23732.0
2018-01-24 10:50:00,78.04,78.04,77.92,77.97,26933.0,62.5459,62.5459,62.4497,62.4898,26933.0
2018-01-24 10:55:00,77.98,77.99,77.87,77.93,32041.0,62.4978,62.5058,62.4097,62.4577,32041.0
2018-01-24 11:00:00,77.93,77.99,77.9,77.99,27361.0,62.4577,62.5058,62.4337,62.5058,27361.0
2018-01-24 11:05:00,77.98,78.0,77.8,77.82,34487.0,62.4978,62.5138,62.3536,62.3696,34487.0
2018-01-24 11:10:00,77.83,77.84,77.59,77.59,50396.0,62.3776,62.3856,62.1852,62.1852,50396.0
2018-01-24 11:15:00,77.59,77.73,77.58,77.71,21101.0,62.1852,62.2975,62.1772,62.2814,21101.0
2018-01-24 11:20:00,77.71,77.72,77.63,77.65,19886.0,62.2814,62.2894,62.2173,62.2333,19886.0
2018-01-24 11:25:00,77.65,77.65,77.57,77.59,19837.0,62.2333,62.2333,62.1692,62.1852,19837.0
2018-01-24 11:30:00,77.58,77.58,77.49,77.57,29637.0,62.1772,62.1772,62.1051,62.1692,29637.0
2018-01-24 11:35:00,77.57,77.63,77.33,77.42,31165.0,62.1692,62.2173,61.9769,62.049,31165.0
2018-01-24 11:40:00,77.42,77.47,77.35,77.41,21079.0,62.049,62.0891,61.9929,62.041,21079.0
2018-01-24 11:45:00,77.41,77.45,77.33,77.33,14036.0,62.041,62.073,61.9769,61.9769,14036.0
2018-01-24 11:50:00,77.32,77.38,77.3,77.38,18495.0,61.9689,62.0169,61.9528,62.0169,18495.0
2018-01-24 11:55:00,77.37,77.37,77.23,77.25,15983.0,62.0089,62.0089,61.8967,61.9128,15983.0
2018-01-24 12:00:00,77.25,77.29,77.21,77.29,25511.0,61.9128,61.9448,61.8807,61.9448,25511.0
2018-01-24 12:05:00,77.29,77.37,77.28,77.32,20215.0,61.9448,62.0089,61.9368,61.9689,20215.0
2018-01-24 12:10:00,77.31,77.34,77.28,77.32,18545.0,61.9608,61.9849,61.9368,61.9689,18545.0
2018-01-24 12:15:00,77.32,77.33,77.28,77.3,18171.0,61.9689,61.9769,61.9368,61.9528,18171.0
2018-01-24 12:20:00,77.3,77.3,77.22,77.25,26404.0,61.9528,61.9528,61.8887,61.9128,26404.0
2018-01-24 12:25:00,77.24,77.24,77.1,77.16,27772.0,61.9047,61.9047,61.7925,61.8406,27772.0
2018-01-24 12:30:00,77.15,77.18,77.13,77.18,18836.0,61.8326,61.8567,61.8166,61.8567,18836.0
2018-01-24 12:35:00,77.18,77.22,77.13,77.13,29077.0,61.8567,61.8887,61.8166,61.8166,29077.0
2018-01-24 12:40:00,77.13,77.14,77.07,77.11,24390.0,61.8166,61.8246,61.7685,61.8005,24390.0
2018-01-24 12:45:00,77.11,77.16,77.08,77.15,23087.0,61.8005,61.8406,61.7765,61.8326,23087.0
2018-01-24 12:50:00,77.14,77.28,77.14,77.28,15693.0,61.8246,61.9368,61.8246,61.9368,15693.0
2018-01-24 12:55:00,77.27,77.34,77.25,77.33,14104.0,61.9288,61.9849,61.9128,61.9769,14104.0
2018-01-24 13:00:00,77.33,77.36,77.28,77.28,8368.0,61.9769,62.0009,61.9368,61.9368,8368.0
2018-01-24 13:05:00,77.29,77.3,77.22,77.25,20792.0,61.9448,61.9528,61.8887,61.9128,20792.0
2018-01-24 13:10:00,77.23,77.32,77.21,77.3,15288.0,61.8967,61.9689,61.8807,61.9528,15288.0
2018-01-24 13:15:00,77.29,77.41,77.29,77.37,25174.0,61.9448,62.041,61.9448,62.0089,25174.0
2018-01-24 13:20:00,77.36,77.41,77.31,77.41,15000.0,62.0009,62.041,61.9608,62.041,15000.0
2018-01-24 13:25:00,77.41,77.5,77.41,77.48,9929.0,62.041,62.1131,62.041,62.0971,9929.0
2018-01-24 13:30:00,77.49,77.54,77.43,77.54,36170.0,62.1051,62.1452,62.057,62.1452,36170.0
2018-01-24 13:35:00,77.52,77.59,77.44,77.47,19694.0,62.1291,62.1852,62.065,62.0891,19694.0
2018-01-24 13:40:00,77.46,77.6,77.46,77.59,11480.0,62.0811,62.1933,62.0811,62.1852,11480.0
2018-01-24 13:45:00,77.58,77.63,77.56,77.59,14263.0,62.1772,62.2173,62.1612,62.1852,14263.0
2018-01-24 13:50:00,77.59,77.68,77.58,77.67,12172.0,62.1852,62.2574,62.1772,62.2494,12172.0
2018-01-24 13:55:00,77.68,77.69,77.59,77.63,12678.0,62.2574,62.2654,62.1852,62.2173,12678.0
2018-01-24 14:00:00,77.63,77.63,77.54,77.56,15626.0,62.2173,62.2173,62.1452,62.1612,15626.0
2018-01-24 14:05:00,77.55,77.61,77.55,77.59,9556.0,62.1532,62.2013,62.1532,62.1852,9556.0
2018-01-24 14:10:00,77.59,77.67,77.56,77.64,14220.0,62.1852,62.2494,62.1612,62.2253,14220.0
2018-01-24 14:15:00,77.64,77.74,77.59,77.74,20093.0,62.2253,62.3055,62.1852,62.3055,20093.0
2018-01-24 14:20:00,77.74,77.77,77.66,77.68,17914.0,62.3055,62.3295,62.2414,62.2574,17914.0
2018-01-24 14:25:00,77.68,77.73,77.66,77.72,17625.0,62.2574,62.2975,62.2414,62.2894,17625.0
2018-01-24 14:30:00,77.72,77.76,77.67,77.76,17294.0,62.2894,62.3215,62.2494,62.3215,17294.0
2018-01-24 14:35:00,77.75,77.79,77.73,77.78,13068.0,62.3135,62.3455,62.2975,62.3375,13068.0
2018-01-24 14:40:00,77.78,77.8,77.72,77.73,21030.0,62.3375,62.3536,62.2894,62.2975,21030.0
2018-01-24 14:45:00,77.73,77.83,77.73,77.79,22850.0,62.2975,62.3776,62.2975,62.3455,22850.0
2018-01-24 14:50:00,77.8,77.8,77.67,77.69,14023.0,62.3536,62.3536,62.2494,62.2654,14023.0
2018-01-24 14:55:00,77.7,77.71,77.68,77.69,20890.0,62.2734,62.2814,62.2574,62.2654,20890.0
2018-01-24 15:00:00,77.68,77.68,77.58,77.63,29613.0,62.2574,62.2574,62.1772,62.2173,29613.0
2018-01-24 15:05:00,77.63,77.7,77.62,77.69,13370.0,62.2173,62.2734,62.2093,62.2654,13370.0
2018-01-24 15:10:00,77.71,77.74,77.68,77.72,26316.0,62.2814,62.3055,62.2574,62.2894,26316.0
2018-01-24 15:15:00,77.71,77.75,77.69,77.7,17410.0,62.2814,62.3135,62.2654,62.2734,17410.0
2018-01-24 15:20:00,77.7,77.73,77.68,77.73,25457.0,62.2734,62.2975,62.2574,62.2975,25457.0
2018-01-24 15:25:00,77.73,77.75,77.66,77.67,23935.0,62.2975,62.3135,62.2414,62.2494,23935.0
2018-01-24 15:30:00,77.67,77.67,77.58,77.58,55700.0,62.2494,62.2494,62.1772,62.1772,55700.0
2018-01-24 15:35:00,77.59,77.67,77.59,77.62,24648.0,62.1852,62.2494,62.1852,62.2093,24648.0
2018-01-24 15:40:00,77.62,77.64,77.57,77.6,27358.0,62.2093,62.2253,62.1692,62.1933,27358.0
2018-01-24 15:45:00,77.61,77.77,77.6,77.76,46956.0,62.2013,62.3295,62.1933,62.3215,46956.0
2018-01-24 15:50:00,77.76,77.76,77.63,77.65,57620.0,62.3215,62.3215,62.2173,62.2333,57620.0
2018-01-24 15:55:00,77.65,77.66,77.55,77.57,90775.0,62.2333,62.2414,62.1532,62.1692,90775.0
2018-01-25 09:30:00,77.58,77.77,77.47,77.52,65286.0,62.1772,62.3295,62.0891,62.1291,65286.0
2018-01-25 09:35:00,77.51,77.65,77.44,77.44,27552.0,62.1211,62.2333,62.065,62.065,27552.0
2018-01-25 09:40:00,77.46,77.63,77.42,77.6,24753.0,62.0811,62.2173,62.049,62.1933,24753.0
2018-01-25 09:45:00,77.6,77.6,77.38,77.54,64462.0,62.1933,62.1933,62.0169,62.1452,64462.0
2018-01-25 09:50:00,77.54,77.6,77.42,77.46,33864.0,62.1452,62.1933,62.049,62.0811,33864.0
2018-01-25 09:55:00,77.46,77.47,77.35,77.42,26023.0,62.0811,62.0891,61.9929,62.049,26023.0
2018-01-25 10:00:00,77.42,77.42,77.28,77.36,38986.0,62.049,62.049,61.9368,62.0009,38986.0
2018-01-25 10:05:00,77.36,77.4,77.15,77.15,21247.0,62.0009,62.033,61.8326,61.8326,21247.0
2018-01-25 10:10:00,77.14,77.29,77.09,77.27,26611.0,61.8246,61.9448,61.7845,61.9288,26611.0
2018-01-25 10:15:00,77.26,77.29,77.2,77.23,21349.0,61.9208,61.9448,61.8727,61.8967,21349.0
2018-01-25 10:20:00,77.24,77.33,77.21,77.31,86446.0,61.9047,61.9769,61.8807,61.9608,86446.0
2018-01-25 10:25:00,77.32,77.32,77.13,77.19,20843.0,61.9689,61.9689,61.8166,61.8647,20843.0
2018-01-25 10:30:00,77.19,77.33,77.18,77.28,22775.0,61.8647,61.9769,61.8567,61.9368,22775.0
2018-01-25 10:35:00,77.3,77.34,77.24,77.27,13699.0,61.9528,61.9849,61.9047,61.9288,13699.0
2018-01-25 10:40:00,77.25,77.25,77.11,77.12,21619.0,61.9128,61.9128,61.8005,61.8086,21619.0
2018-01-25 10:45:00,77.13,77.17,77.08,77.14,20935.0,61.8166,61.8486,61.7765,61.8246,20935.0
2018-01-25 10:50:00,77.14,77.14,77.04,77.04,30371.0,61.8246,61.8246,61.7444,61.7444,30371.0
2018-01-25 10:55:00,77.04,77.06,76.84,76.84,22239.0,61.7444,61.7605,61.5842,61.5842,22239.0
2018-01-25 11:00:00,76.84,76.9,76.79,76.8,22183.0,61.5842,61.6322,61.5441,61.5521,22183.0
2018-01-25 11:05:00,76.8,76.86,76.77,76.84,26288.0,61.5521,61.6002,61.5281,61.5842,26288.0
2018-01-25 11:10:00,76.85,77.02,76.84,77.02,25038.0,61.5922,61.7284,61.5842,61.7284,25038.0
2018-01-25 11:15:00,77.01,77.01,76.88,76.88,19346.0,61.7204,61.7204,61.6162,61.6162,19346.0
2018-01-25 11:20:00,76.89,76.98,76.88,76.93,15596.0,61.6242,61.6964,61.6162,61.6563,15596.0
2018-01-25 11:25:00,76.93,76.98,76.92,76.94,13245.0,61.6563,61.6964,61.6483,61.6643,13245.0
2018-01-25 11:30:00,76.94,77.06,76.94,77.04,14303.0,61.6643,61.7605,61.6643,61.7444,14303.0
2018-01-25 11:35:00,77.04,77.21,77.04,77.11,20076.0,61.7444,61.8807,61.7444,61.8005,20076.0
2018-01-25 11:40:00,77.11,77.26,77.09,77.26,16282.0,61.8005,61.9208,61.7845,61.9208,16282.0
2018-01-25 11:45:00,77.26,77.28,77.21,77.23,13848.0,61.9208,61.9368,61.8807,61.8967,13848.0
2018-01-25 11:50:00,77.23,77.28,77.18,77.21,16069.0,61.8967,61.9368,61.8567,61.8807,16069.0
2018-01-25 11:55:00,77.2,77.31,77.2,77.23,16458.0,61.8727,61.9608,61.8727,61.8967,16458.0
2018-01-25 12:00:00,77.23,77.31,77.23,77.28,12447.0,61.8967,61.9608,61.8967,61.9368,12447.0
2018-01-25 12:05:00,77.31,77.37,77.23,77.23,14447.0,61.9608,62.0089,61.8967,61.8967,14447.0
2018-01-25 12:10:00,77.24,77.35,77.23,77.31,11420.0,61.9047,61.9929,61.8967,61.9608,11420.0
2018-01-25 12:15:00,77.31,77.32,77.17,77.18,22731.0,61.9608,61.9689,61.8486,61.8567,22731.0
2018-01-25 12:20:00,77.18,77.21,77.08,77.15,15183.0,61.8567,61.8807,61.7765,61.8326,15183.0
2018-01-25 12:25:00,77.15,77.2,77.11,77.18,11167.0,61.8326,61.8727,61.8005,61.8567,11167.0
2018-01-25 12:30:00,77.18,77.2,77.13,77.16,12470.0,61.8567,61.8727,61.8166,61.8406,12470.0
2018-01-25 12:35:00,77.18,77.21,77.15,77.16,12134.0,61.8567,61.8807,61.8326,61.8406,12134.0
2018-01-25 12:40:00,77.17,77.27,77.16,77.25,11385.0,61.8486,61.9288,61.8406,61.9128,11385.0
2018-01-25 12:45:00,77.25,77.4,77.25,77.33,29255.0,61.9128,62.033,61.9128,61.9769,29255.0
2018-01-25 12:50:00,77.33,77.33,77.22,77.23,14842.0,61.9769,61.9769,61.8887,61.8967,14842.0
2018-01-25 12:55:00,77.23,77.24,77.18,77.21,11600.0,61.8967,61.9047,61.8567,61.8807,11600.0
2018-01-25 13:00:00,77.2,77.2,77.07,77.1,14819.0,61.8727,61.8727,61.7685,61.7925,14819.0
2018-01-25 13:05:00,77.1,77.13,77.06,77.11,26405.0,61.7925,61.8166,61.7605,61.8005,26405.0
2018-01-25 13:10:00,77.11,77.21,77.11,77.18,10148.0,61.8005,61.8807,61.8005,61.8567,10148.0
2018-01-25 13:15:00,77.16,77.18,77.11,77.16,9301.0,61.8406,61.8567,61.8005,61.8406,9301.0
2018-01-25 13:20:00,77.16,77.18,77.09,77.13,11053.0,61.8406,61.8567,61.7845,61.8166,11053.0
2018-01-25 13:25:00,77.13,77.17,77.11,77.12,13083.0,61.8166,61.8486,61.8005,61.8086,13083.0
2018-01-25 13:30:00,77.11,77.12,77.06,77.09,9395.0,61.8005,61.8086,61.7605,61.7845,9395.0
2018-01-25 13:35:00,77.09,77.15,77.08,77.15,8879.0,61.7845,61.8326,61.7765,61.8326,8879.0
2018-01-25 13:40:00,77.15,77.19,77.1,77.14,9029.0,61.8326,61.8647,61.7925,61.8246,9029.0
2018-01-25 13:45:00,77.14,77.15,77.07,77.09,12971.0,61.8246,61.8326,61.7685,61.7845,12971.0
2018-01-25 13:50:00,77.09,77.15,77.08,77.12,15516.0,61.7845,61.8326,61.7765,61.8086,15516.0
2018-01-25 13:55:00,77.13,77.17,77.12,77.17,11479.0,61.8166,61.8486,61.8086,61.8486,11479.0
2018-01-25 14:00:00,77.16,77.18,77.09,77.09,13822.0,61.8406,61.8567,61.7845,61.7845,13822.0
2018-01-25 14:05:00,77.09,77.14,77.08,77.1,20322.0,61.7845,61.8246,61.7765,61.7925,20322.0
2018-01-25 14:10:00,77.1,77.13,77.02,77.1,37461.0,61.7925,61.8166,61.7284,61.7925,37461.0
2018-01-25 14:15:00,77.09,77.11,77.07,77.09,17959.0,61.7845,61.8005,61.7685,61.7845,17959.0
2018-01-25 14:20:00,77.09,77.11,77.0,77.01,24786.0,61.7845,61.8005,61.7124,61.7204,24786.0
2018-01-25 14:25:00,77.0,77.01,76.89,76.93,19939.0,61.7124,61.7204,61.6242,61.6563,19939.0
2018-01-25 14:30:00,76.93,76.96,76.81,76.81,20527.0,61.6563,61.6803,61.5601,61.5601,20527.0
2018-01-25 14:35:00,76.81,76.81,76.67,76.71,18029.0,61.5601,61.5601,61.4479,61.48,18029.0
2018-01-25 14:40:00,76.72,76.83,76.72,76.78,11732.0,61.488,61.5761,61.488,61.5361,11732.0
2018-01-25 14:45:00,76.78,76.78,76.68,76.78,18837.0,61.5361,61.5361,61.4559,61.5361,18837.0
2018-01-25 14:50:00,76.77,76.81,76.69,76.8,22081.0,61.5281,61.5601,61.4639,61.5521,22081.0
2018-01-25 14:55:00,76.81,76.89,76.8,76.83,18842.0,61.5601,61.6242,61.5521,61.5761,18842.0
2018-01-25 15:00:00,76.84,76.86,76.81,76.85,20074.0,61.5842,61.6002,61.5601,61.5922,20074.0
2018-01-25 15:05:00,76.85,76.97,76.85,76.92,28192.0,61.5922,61.6883,61.5922,61.6483,28192.0
2018-01-25 15:10:00,76.92,76.92,76.81,76.91,19580.0,61.6483,61.6483,61.5601,61.6403,19580.0
2018-01-25 15:15:00,76.9,76.99,76.9,76.96,17053.0,61.6322,61.7044,61.6322,61.6803,17053.0
2018-01-25 15:20:00,76.97,77.02,76.93,77.02,21310.0,61.6883,61.7284,61.6563,61.7284,21310.0
2018-01-25 15:25:00,77.02,77.02,76.9,76.9,17836.0,61.7284,61.7284,61.6322,61.6322,17836.0
2018-01-25 15:30:00,76.9,76.95,76.87,76.91,22270.0,61.6322,61.6723,61.6082,61.6403,22270.0
2018-01-25 15:35:00,76.9,76.9,76.79,76.86,22027.0,61.6322,61.6322,61.5441,61.6002,22027.0
2018-01-25 15:40:00,76.85,76.88,76.79,76.82,31509.0,61.5922,61.6162,61.5441,61.5681,31509.0
2018-01-25 15:45:00,76.82,76.83,76.76,76.76,33427.0,61.5681,61.5761,61.52,61.52,33427.0
2018-01-25 15:50:00,76.76,76.79,76.74,76.75,65876.0,61.52,61.5441,61.504,61.512,65876.0
2018-01-25 15:55:00,76.74,76.78,76.7,76.74,154666.0,61.504,61.5361,61.472,61.504,154666.0
2018-01-26 09:30:00,76.8,76.98,76.49,76.82,59819.0,61.5521,61.6964,61.3036,61.5681,59819.0
2018-01-26 09:35:00,76.83,76.94,76.83,76.88,36539.0,61.5761,61.6643,61.5761,61.6162,36539.0
2018-01-26 09:40:00,76.9,77.05,76.9,77.02,19291.0,61.6322,61.7525,61.6322,61.7284,19291.0
2018-01-26 09:45:00,77.02,77.13,76.88,76.92,17204.0,61.7284,61.8166,61.6162,61.6483,17204.0
2018-01-26 09:50:00,76.92,76.99,76.89,76.94,17607.0,61.6483,61.7044,61.6242,61.6643,17607.0
2018-01-26 09:55:00,76.94,77.03,76.94,76.98,17050.0,61.6643,61.7364,61.6643,61.6964,17050.0
2018-01-26 10:00:00,76.98,76.98,76.87,76.94,12876.0,61.6964,61.6964,61.6082,61.6643,12876.0
2018-01-26 10:05:00,76.96,77.03,76.94,77.02,16431.0,61.6803,61.7364,61.6643,61.7284,16431.0
2018-01-26 10:10:00,77.02,77.05,76.97,76.99,14810.0,61.7284,61.7525,61.6883,61.7044,14810.0
2018-01-26 10:15:00,76.98,77.01,76.89,77.0,12194.0,61.6964,61.7204,61.6242,61.7124,12194.0
2018-01-26 10:20:00,76.99,76.99,76.86,76.89,13620.0,61.7044,61.7044,61.6002,61.6242,13620.0
2018-01-26 10:25:00,76.88,76.93,76.83,76.9,13813.0,61.6162,61.6563,61.5761,61.6322,13813.0
2018-01-26 10:30:00,76.9,77.0,76.9,77.0,7315.0,61.6322,61.7124,61.6322,61.7124,7315.0
2018-01-26 10:35:00,76.99,77.06,76.96,77.04,11186.0,61.7044,61.7605,61.6803,61.7444,11186.0
2018-01-26 10:40:00,77.05,77.09,77.03,77.05,12255.0,61.7525,61.7845,61.7364,61.7525,12255.0
2018-01-26 10:45:00,77.04,77.11,77.03,77.07,16982.0,61.7444,61.8005,61.7364,61.7685,16982.0
2018-01-26 10:50:00,77.09,77.27,77.05,77.26,37050.0,61.7845,61.9288,61.7525,61.9208,37050.0
2018-01-26 10:55:00,77.25,77.27,77.2,77.21,10326.0,61.9128,61.9288,61.8727,61.8807,10326.0
2018-01-26 11:00:00,77.21,77.22,77.13,77.14,15642.0,61.8807,61.8887,61.8166,61.8246,15642.0
2018-01-26 11:05:00,77.14,77.24,77.13,77.24,14559.0,61.8246,61.9047,61.8166,61.9047,14559.0
2018-01-26 11:10:00,77.26,77.28,77.22,77.28,13393.0,61.9208,61.9368,61.8887,61.9368,13393.0
2018-01-26 11:15:00,77.28,77.28,77.18,77.23,16752.0,61.9368,61.9368,61.8567,61.8967,16752.0
2018-01-26 11:20:00,77.23,77.24,77.15,77.17,10171.0,61.8967,61.9047,61.8326,61.8486,10171.0
2018-01-26 11:25:00,77.18,77.19,77.12,77.17,9963.0,61.8567,61.8647,61.8086,61.8486,9963.0
2018-01-26 11:30:00,77.18,77.26,77.18,77.21,10045.0,61.8567,61.9208,61.8567,61.8807,10045.0
2018-01-26 11:35:00,77.2,77.22,77.16,77.2,11191.0,61.8727,61.8887,61.8406,61.8727,11191.0
2018-01-26 11:40:00,77.19,77.22,77.17,77.18,9969.0,61.8647,61.8887,61.8486,61.8567,9969.0
2018-01-26 11:45:00,77.18,77.18,77.06,77.06,11912.0,61.8567,61.8567,61.7605,61.7605,11912.0
2018-01-26 11:50:00,77.06,77.06,77.0,77.04,13743.0,61.7605,61.7605,61.7124,61.7444,13743.0
2018-01-26 11:55:00,77.03,77.04,76.97,77.02,19406.0,61.7364,61.7444,61.6883,61.7284,19406.0
2018-01-26 12:00:00,77.02,77.03,76.97,77.01,6165.0,61.7284,61.7364,61.6883,61.7204,6165.0
2018-01-26 12:05:00,77.02,77.08,77.0,77.06,6054.0,61.7284,61.7765,61.7124,61.7605,6054.0
2018-01-26 12:10:00,77.05,77.13,77.05,77.12,5049.0,61.7525,61.8166,61.7525,61.8086,5049.0
2018-01-26 12:15:00,77.15,77.23,77.14,77.2,10831.0,61.8326,61.8967,61.8246,61.8727,10831.0
2018-01-26 12:20:00,77.2,77.26,77.19,77.24,10956.0,61.8727,61.9208,61.8647,61.9047,10956.0
2018-01-26 12:25:00,77.22,77.23,77.14,77.15,10491.0,61.8887,61.8967,61.8246,61.8326,10491.0
2018-01-26 12:30:00,77.14,77.15,77.13,77.15,7056.0,61.8246,61.8326,61.8166,61.8326,7056.0
2018-01-26 12:35:00,77.15,77.16,77.13,77.16,7207.0,61.8326,61.8406,61.8166,61.8406,7207.0
2018-01-26 12:40:00,77.16,77.17,77.12,77.13,8705.0,61.8406,61.8486,61.8086,61.8166,8705.0
2018-01-26 12:45:00,77.14,77.24,77.14,77.24,9636.0,61.8246,61.9047,61.8246,61.9047,9636.0
2018-01-26 12:50:00,77.25,77.27,77.2,77.22,16555.0,61.9128,61.9288,61.8727,61.8887,16555.0
2018-01-26 12:55:00,77.22,77.22,77.17,77.18,8143.0,61.8887,61.8887,61.8486,61.8567,8143.0
2018-01-26 13:00:00,77.18,77.2,77.13,77.14,11545.0,61.8567,61.8727,61.8166,61.8246,11545.0
2018-01-26 13:05:00,77.13,77.18,77.13,77.18,7663.0,61.8166,61.8567,61.8166,61.8567,7663.0
2018-01-26 13:10:00,77.17,77.23,77.17,77.22,12290.0,61.8486,61.8967,61.8486,61.8887,12290.0
2018-01-26 13:15:00,77.23,77.26,77.22,77.25,9170.0,61.8967,61.9208,61.8887,61.9128,9170.0
2018-01-26 13:20:00,77.26,77.3,77.25,77.25,6781.0,61.9208,61.9528,61.9128,61.9128,6781.0
2018-01-26 13:25:00,77.23,77.25,77.22,77.24,6827.0,61.8967,61.9128,61.8887,61.9047,6827.0
2018-01-26 13:30:00,77.25,77.25,77.2,77.23,6783.0,61.9128,61.9128,61.8727,61.8967,6783.0
2018-01-26 13:35:00,77.23,77.23,77.18,77.21,7181.0,61.8967,61.8967,61.8567,61.8807,7181.0
2018-01-26 13:40:00,77.19,77.22,77.15,77.16,5696.0,61.8647,61.8887,61.8326,61.8406,5696.0
2018-01-26 13:45:00,77.16,77.18,77.15,77.17,10623.0,61.8406,61.8567,61.8326,61.8486,10623.0
2018-01-26 13:50:00,77.18,77.21,77.17,77.18,8175.0,61.8567,61.8807,61.8486,61.8567,8175.0
2018-01-26 13:55:00,77.17,77.19,77.15,77.19,8338.0,61.8486,61.8647,61.8326,61.8647,8338.0
2018-01-26 14:00:00,77.19,77.19,77.16,77.16,6584.0,61.8647,61.8647,61.8406,61.8406,6584.0
2018-01-26 14:05:00,77.16,77.18,77.14,77.17,10283.0,61.8406,61.8567,61.8246,61.8486,10283.0
2018-01-26 14:10:00,77.18,77.2,77.16,77.17,5508.0,61.8567,61.8727,61.8406,61.8486,5508.0
2018-01-26 14:15:00,77.17,77.17,77.15,77.16,3151.0,61.8486,61.8486,61.8326,61.8406,3151.0
2018-01-26 14:20:00,77.15,77.16,77.12,77.13,11019.0,61.8326,61.8406,61.8086,61.8166,11019.0
2018-01-26 14:25:00,77.12,77.13,77.04,77.04,15080.0,61.8086,61.8166,61.7444,61.7444,15080.0
2018-01-26 14:30:00,77.04,77.05,77.0,77.03,19093.0,61.7444,61.7525,61.7124,61.7364,19093.0
2018-01-26 14:35:00,77.03,77.07,77.02,77.07,12209.0,61.7364,61.7685,61.7284,61.7685,12209.0
2018-01-26 14:40:00,77.06,77.07,77.0,77.02,51890.0,61.7605,61.7685,61.7124,61.7284,51890.0
2018-01-26 14:45:00,77.02,77.02,77.0,77.0,5832.0,61.7284,61.7284,61.7124,61.7124,5832.0
2018-01-26 14:50:00,77.01,77.02,76.94,76.95,15435.0,61.7204,61.7284,61.6643,61.6723,15435.0
2018-01-26 14:55:00,76.95,76.96,76.94,76.95,6510.0,61.6723,61.6803,61.6643,61.6723,6510.0
2018-01-26 15:00:00,76.95,76.96,76.92,76.94,13358.0,61.6723,61.6803,61.6483,61.6643,13358.0
2018-01-26 15:05:00,76.94,76.94,76.91,76.91,16348.0,61.6643,61.6643,61.6403,61.6403,16348.0
2018-01-26 15:10:00,76.9,76.94,76.88,76.94,13104.0,61.6322,61.6643,61.6162,61.6643,13104.0
2018-01-26 15:15:00,76.93,76.96,76.9,76.92,13249.0,61.6563,61.6803,61.6322,61.6483,13249.0
2018-01-26 15:20:00,76.92,76.93,76.91,76.92,36449.0,61.6483,61.6563,61.6403,61.6483,36449.0
2018-01-26 15:25:00,76.92,76.93,76.91,76.92,11632.0,61.6483,61.6563,61.6403,61.6483,11632.0
2018-01-26 15:30:00,76.92,76.93,76.87,76.89,32636.0,61.6483,61.6563,61.6082,61.6242,32636.0
2018-01-26 15:35:00,76.9,76.96,76.9,76.95,18321.0,61.6322,61.6803,61.6322,61.6723,18321.0
2018-01-26 15:40:00,76.95,76.98,76.93,76.98,17097.0,61.6723,61.6964,61.6563,61.6964,17097.0
2018-01-26 15:45:00,76.98,77.01,76.96,77.0,43705.0,61.6964,61.7204,61.6803,61.7124,43705.0
2018-01-26 15:50:00,77.0,77.05,76.98,77.04,41609.0,61.7124,61.7525,61.6964,61.7444,41609.0
2018-01-26 15:55:00,77.05,77.22,77.02,77.17,224510.0,61.7525,61.8887,61.7284,61.8486,224510.0
2018-01-29 09:30:00,76.88,76.89,76.54,76.65,68381.0,61.6162,61.6242,61.3437,61.4319,68381.0
2018-01-29 09:35:00,76.64,76.86,76.56,76.85,35663.0,61.4239,61.6002,61.3597,61.5922,35663.0
2018-01-29 09:40:00,76.85,76.97,76.82,76.89,40278.0,61.5922,61.6883,61.5681,61.6242,40278.0
2018-01-29 09:45:00,76.9,77.14,76.9,77.1,24389.0,61.6322,61.8246,61.6322,61.7925,24389.0
2018-01-29 09:50:00,77.08,77.12,77.01,77.07,21313.0,61.7765,61.8086,61.7204,61.7685,21313.0
2018-01-29 09:55:00,77.08,77.12,77.0,77.01,20180.0,61.7765,61.8086,61.7124,61.7204,20180.0
2018-01-29 10:00:00,77.02,77.03,76.93,77.0,18681.0,61.7284,61.7364,61.6563,61.7124,18681.0
2018-01-29 10:05:00,77.0,77.16,76.97,77.14,24678.0,61.7124,61.8406,61.6883,61.8246,24678.0
2018-01-29 10:10:00,77.15,77.19,77.12,77.16,18171.0,61.8326,61.8647,61.8086,61.8406,18171.0
2018-01-29 10:15:00,77.15,77.15,77.0,77.06,22787.0,61.8326,61.8326,61.7124,61.7605,22787.0
2018-01-29 10:20:00,77.04,77.12,77.04,77.07,11425.0,61.7444,61.8086,61.7444,61.7685,11425.0
2018-01-29 10:25:00,77.07,77.11,77.04,77.09,12975.0,61.7685,61.8005,61.7444,61.7845,12975.0
2018-01-29 10:30:00,77.08,77.11,77.02,77.02,15556.0,61.7765,61.8005,61.7284,61.7284,15556.0
2018-01-29 10:35:00,77.01,77.01,76.89,76.98,19754.0,61.7204,61.7204,61.6242,61.6964,19754.0
2018-01-29 10:40:00,76.97,77.0,76.92,76.96,51525.0,61.6883,61.7124,61.6483,61.6803,51525.0
2018-01-29 10:45:00,76.96,77.03,76.96,77.03,20581.0,61.6803,61.7364,61.6803,61.7364,20581.0
2018-01-29 10:50:00,77.03,77.07,76.96,76.96,11073.0,61.7364,61.7685,61.6803,61.6803,11073.0
2018-01-29 10:55:00,76.97,77.0,76.93,76.98,15579.0,61.6883,61.7124,61.6563,61.6964,15579.0
2018-01-29 11:00:00,76.97,76.98,76.87,76.87,172376.0,61.6883,61.6964,61.6082,61.6082,172376.0
2018-01-29 11:05:00,76.86,76.86,76.7,76.74,53710.0,61.6002,61.6002,61.472,61.504,53710.0
2018-01-29 11:10:00,76.75,76.82,76.75,76.81,11791.0,61.512,61.5681,61.512,61.5601,11791.0
2018-01-29 11:15:00,76.8,76.96,76.78,76.91,20689.0,61.5521,61.6803,61.5361,61.6403,20689.0
2018-01-29 11:20:00,76.91,76.99,76.86,76.92,15872.0,61.6403,61.7044,61.6002,61.6483,15872.0
2018-01-29 11:25:00,76.91,76.91,76.79,76.85,12637.0,61.6403,61.6403,61.5441,61.5922,12637.0
2018-01-29 11:30:00,76.85,76.88,76.83,76.88,12195.0,61.5922,61.6162,61.5761,61.6162,12195.0
2018-01-29 11:35:00,76.87,76.88,76.82,76.85,14841.0,61.6082,61.6162,61.5681,61.5922,14841.0
2018-01-29 11:40:00,76.85,76.92,76.83,76.89,20795.0,61.5922,61.6483,61.5761,61.6242,20795.0
2018-01-29 11:45:00,76.88,76.93,76.83,76.83,64760.0,61.6162,61.6563,61.5761,61.5761,64760.0
2018-01-29 11:50:00,76.83,76.85,76.78,76.81,14536.0,61.5761,61.5922,61.5361,61.5601,14536.0
2018-01-29 11:55:00,76.8,76.8,76.71,76.72,26279.0,61.5521,61.5521,61.48,61.488,26279.0
2018-01-29 12:00:00,76.72,76.85,76.66,76.85,18660.0,61.488,61.5922,61.4399,61.5922,18660.0
2018-01-29 12:05:00,76.85,76.95,76.82,76.88,19318.0,61.5922,61.6723,61.5681,61.6162,19318.0
2018-01-29 12:10:00,76.87,76.87,76.8,76.8,9087.0,61.6082,61.6082,61.5521,61.5521,9087.0
2018-01-29 12:15:00,76.81,76.88,76.8,76.88,16644.0,61.5601,61.6162,61.5521,61.6162,16644.0
2018-01-29 12:20:00,76.89,76.89,76.8,76.81,10858.0,61.6242,61.6242,61.5521,61.5601,10858.0
2018-01-29 12:25:00,76.81,76.85,76.8,76.82,9912.0,61.5601,61.5922,61.5521,61.5681,9912.0
2018-01-29 12:30:00,76.81,76.83,76.77,76.8,16664.0,61.5601,61.5761,61.5281,61.5521,16664.0
2018-01-29 12:35:00,76.81,76.88,76.81,76.84,9147.0,61.5601,61.6162,61.5601,61.5842,9147.0
2018-01-29 12:40:00,76.84,76.85,76.76,76.8,17316.0,61.5842,61.5922,61.52,61.5521,17316.0
2018-01-29 12:45:00,76.8,76.84,76.8,76.82,11280.0,61.5521,61.5842,61.5521,61.5681,11280.0
2018-01-29 12:50:00,76.81,76.85,76.77,76.78,18124.0,61.5601,61.5922,61.5281,61.5361,18124.0
2018-01-29 12:55:00,76.77,76.78,76.69,76.76,16818.0,61.5281,61.5361,61.4639,61.52,16818.0
2018-01-29 13:00:00,76.77,76.79,76.72,76.75,7375.0,61.5281,61.5441,61.488,61.512,7375.0
2018-01-29 13:05:00,76.74,76.84,76.74,76.84,12882.0,61.504,61.5842,61.504,61.5842,12882.0
2018-01-29 13:10:00,76.84,76.84,76.77,76.79,5291.0,61.5842,61.5842,61.5281,61.5441,5291.0
2018-01-29 13:15:00,76.79,76.87,76.79,76.84,7743.0,61.5441,61.6082,61.5441,61.5842,7743.0
2018-01-29 13:20:00,76.83,76.84,76.78,76.81,11728.0,61.5761,61.5842,61.5361,61.5601,11728.0
2018-01-29 13:25:00,76.8,76.83,76.8,76.83,8763.0,61.5521,61.5761,61.5521,61.5761,8763.0
2018-01-29 13:30:00,76.82,76.85,76.8,76.81,31556.0,61.5681,61.5922,61.5521,61.5601,31556.0
2018-01-29 13:35:00,76.81,76.82,76.77,76.78,12862.0,61.5601,61.5681,61.5281,61.5361,12862.0
2018-01-29 13:40:00,76.79,76.85,76.78,76.83,16436.0,61.5441,61.5922,61.5361,61.5761,16436.0
2018-01-29 13:45:00,76.81,76.85,76.8,76.82,21568.0,61.5601,61.5922,61.5521,61.5681,21568.0
2018-01-29 13:50:00,76.81,76.83,76.8,76.82,10922.0,61.5601,61.5761,61.5521,61.5681,10922.0
2018-01-29 13:55:00,76.82,76.85,76.8,76.82,17047.0,61.5681,61.5922,61.5521,61.5681,17047.0
2018-01-29 14:00:00,76.8,76.88,76.79,76.82,8394.0,61.5521,61.6162,61.5441,61.5681,8394.0
2018-01-29 14:05:00,76.83,76.88,76.77,76.8,23002.0,61.5761,61.6162,61.5281,61.5521,23002.0
2018-01-29 14:10:00,76.8,76.87,76.78,76.87,25397.0,61.5521,61.6082,61.5361,61.6082,25397.0
2018-01-29 14:15:00,76.87,76.88,76.82,76.83,16328.0,61.6082,61.6162,61.5681,61.5761,16328.0
2018-01-29 14:20:00,76.83,76.84,76.81,76.82,19324.0,61.5761,61.5842,61.5601,61.5681,19324.0
2018-01-29 14:25:00,76.83,76.84,76.78,76.83,17253.0,61.5761,61.5842,61.5361,61.5761,17253.0
2018-01-29 14:30:00,76.83,76.87,76.8,76.83,26596.0,61.5761,61.6082,61.5521,61.5761,26596.0
2018-01-29 14:35:00,76.84,76.85,76.77,76.78,15960.0,61.5842,61.5922,61.5281,61.5361,15960.0
2018-01-29 14:40:00,76.77,76.77,76.66,76.67,31226.0,61.5281,61.5281,61.4399,61.4479,31226.0
2018-01-29 14:45:00,76.67,76.69,76.63,76.65,19829.0,61.4479,61.4639,61.4158,61.4319,19829.0
2018-01-29 14:50:00,76.65,76.65,76.62,76.63,18302.0,61.4319,61.4319,61.4078,61.4158,18302.0
2018-01-29 14:55:00,76.63,76.65,76.61,76.63,20151.0,61.4158,61.4319,61.3998,61.4158,20151.0
2018-01-29 15:00:00,76.64,76.69,76.63,76.68,17590.0,61.4239,61.4639,61.4158,61.4559,17590.0
2018-01-29 15:05:00,76.67,76.68,76.57,76.57,20947.0,61.4479,61.4559,61.3678,61.3678,20947.0
2018-01-29 15:10:00,76.58,76.58,76.52,76.54,35868.0,61.3758,61.3758,61.3277,61.3437,35868.0
2018-01-29 15:15:00,76.53,76.59,76.52,76.57,13958.0,61.3357,61.3838,61.3277,61.3678,13958.0
2018-01-29 15:20:00,76.57,76.58,76.5,76.51,22663.0,61.3678,61.3758,61.3117,61.3197,22663.0
2018-01-29 15:25:00,76.51,76.51,76.4,76.42,19943.0,61.3197,61.3197,61.2315,61.2475,19943.0
2018-01-29 15:30:00,76.42,76.45,76.34,76.35,44402.0,61.2475,61.2716,61.1834,61.1914,44402.0
2018-01-29 15:35:00,76.35,76.37,76.24,76.24,62025.0,61.1914,61.2075,61.1033,61.1033,62025.0
2018-01-29 15:40:00,76.24,76.24,76.1,76.2,60543.0,61.1033,61.1033,60.9911,61.0712,60543.0
2018-01-29 15:45:00,76.2,76.2,76.08,76.1,72719.0,61.0712,61.0712,60.975,60.9911,72719.0
2018-01-29 15:50:00,76.1,76.29,76.1,76.28,99718.0,60.9911,61.1434,60.9911,61.1353,99718.0
2018-01-29 15:55:00,76.29,76.37,76.22,76.23,210646.0,61.1434,61.2075,61.0872,61.0953,210646.0
2018-01-30 09:30:00,75.48,75.76,75.32,75.67,103176.0,60.4942,60.7186,60.3659,60.6464,103176.0
2018-01-30 09:35:00,75.66,76.04,75.63,75.67,48606.0,60.6384,60.943,60.6144,60.6464,48606.0
2018-01-30 09:40:00,75.68,75.68,75.12,75.13,38895.0,60.6545,60.6545,60.2056,60.2137,38895.0
2018-01-30 09:45:00,75.15,75.24,74.9,74.99,107412.0,60.2297,60.3018,60.0293,60.1015,107412.0
2018-01-30 09:50:00,74.99,75.02,74.83,75.0,54701.0,60.1015,60.1255,59.9732,60.1095,54701.0
2018-01-30 09:55:00,74.97,75.13,74.96,75.1,50111.0,60.0854,60.2137,60.0774,60.1896,50111.0
2018-01-30 10:00:00,75.06,75.1,74.95,74.98,37497.0,60.1576,60.1896,60.0694,60.0934,37497.0
2018-01-30 10:05:00,74.98,75.1,74.84,75.07,63041.0,60.0934,60.1896,59.9812,60.1656,63041.0
2018-01-30 10:10:00,75.06,75.33,75.02,75.33,44187.0,60.1576,60.374,60.1255,60.374,44187.0
2018-01-30 10:15:00,75.32,75.37,75.22,75.27,26775.0,60.3659,60.406,60.2858,60.3259,26775.0
2018-01-30 10:20:00,75.25,75.47,75.16,75.38,54926.0,60.3098,60.4862,60.2377,60.414,54926.0
2018-01-30 10:25:00,75.39,75.47,75.35,75.4,42446.0,60.422,60.4862,60.39,60.4301,42446.0
2018-01-30 10:30:00,75.4,75.81,75.4,75.73,72107.0,60.4301,60.7587,60.4301,60.6945,72107.0
2018-01-30 10:35:00,75.72,75.83,75.7,75.83,35936.0,60.6865,60.7747,60.6705,60.7747,35936.0
2018-01-30 10:40:00,75.83,75.84,75.67,75.67,40353.0,60.7747,60.7827,60.6464,60.6464,40353.0
2018-01-30 10:45:00,75.68,75.75,75.64,75.64,35143.0,60.6545,60.7106,60.6224,60.6224,35143.0
2018-01-30 10:50:00,75.64,75.68,75.42,75.48,38299.0,60.6224,60.6545,60.4461,60.4942,38299.0
2018-01-30 10:55:00,75.47,75.57,75.46,75.47,45564.0,60.4862,60.5663,60.4781,60.4862,45564.0
2018-01-30 11:00:00,75.48,75.49,75.31,75.31,53416.0,60.4942,60.5022,60.3579,60.3579,53416.0
2018-01-30 11:05:00,75.32,75.36,75.24,75.33,45577.0,60.3659,60.398,60.3018,60.374,45577.0
2018-01-30 11:10:00,75.33,75.37,75.23,75.25,45415.0,60.374,60.406,60.2938,60.3098,45415.0
2018-01-30 11:15:00,75.26,75.27,75.17,75.23,34248.0,60.3178,60.3259,60.2457,60.2938,34248.0
2018-01-30 11:20:00,75.22,75.23,75.1,75.1,35283.0,60.2858,60.2938,60.1896,60.1896,35283.0
2018-01-30 11:25:00,75.1,75.19,75.06,75.08,29918.0,60.1896,60.2617,60.1576,60.1736,29918.0
2018-01-30 11:30:00,75.08,75.15,75.02,75.14,33171.0,60.1736,60.2297,60.1255,60.2217,33171.0
2018-01-30 11:35:00,75.14,75.22,75.12,75.18,40713.0,60.2217,60.2858,60.2056,60.2537,40713.0
2018-01-30 11:40:00,75.19,75.5,75.19,75.45,28863.0,60.2617,60.5102,60.2617,60.4701,28863.0
2018-01-30 11:45:00,75.46,75.5,75.23,75.23,20357.0,60.4781,60.5102,60.2938,60.2938,20357.0
2018-01-30 11:50:00,75.22,75.32,75.2,75.25,20162.0,60.2858,60.3659,60.2698,60.3098,20162.0
2018-01-30 11:55:00,75.24,75.31,75.19,75.21,27151.0,60.3018,60.3579,60.2617,60.2778,27151.0
2018-01-30 12:00:00,75.21,75.25,75.17,75.18,19171.0,60.2778,60.3098,60.2457,60.2537,19171.0
2018-01-30 12:05:00,75.17,75.27,75.14,75.23,34402.0,60.2457,60.3259,60.2217,60.2938,34402.0
2018-01-30 12:10:00,75.23,75.26,75.16,75.23,23151.0,60.2938,60.3178,60.2377,60.2938,23151.0
2018-01-30 12:15:00,75.23,75.29,75.17,75.18,26419.0,60.2938,60.3419,60.2457,60.2537,26419.0
2018-01-30 12:20:00,75.18,75.27,75.16,75.23,18219.0,60.2537,60.3259,60.2377,60.2938,18219.0
2018-01-30 12:25:00,75.23,75.24,75.09,75.09,20830.0,60.2938,60.3018,60.1816,60.1816,20830.0
2018-01-30 12:30:00,75.1,75.11,75.01,75.06,19116.0,60.1896,60.1976,60.1175,60.1576,19116.0
2018-01-30 12:35:00,75.06,75.1,75.0,75.01,18578.0,60.1576,60.1896,60.1095,60.1175,18578.0
2018-01-30 12:40:00,75.01,75.09,74.92,74.93,27206.0,60.1175,60.1816,60.0454,60.0534,27206.0
2018-01-30 12:45:00,74.94,74.97,74.82,74.87,47602.0,60.0614,60.0854,59.9652,60.0053,47602.0
2018-01-30 12:50:00,74.88,74.97,74.88,74.93,22906.0,60.0133,60.0854,60.0133,60.0534,22906.0
2018-01-30 12:55:00,74.93,74.96,74.83,74.83,29637.0,60.0534,60.0774,59.9732,59.9732,29637.0
2018-01-30 13:00:00,74.84,74.85,74.71,74.82,50351.0,59.9812,59.9893,59.877,59.9652,50351.0
2018-01-30 13:05:00,74.82,74.84,74.74,74.8,21807.0,59.9652,59.9812,59.9011,59.9492,21807.0
2018-01-30 13:10:00,74.8,74.97,74.8,74.94,15563.0,59.9492,60.0854,59.9492,60.0614,15563.0
2018-01-30 13:15:00,74.94,75.04,74.93,75.01,19238.0,60.0614,60.1415,60.0534,60.1175,19238.0
2018-01-30 13:20:00,75.01,75.03,74.81,74.83,31793.0,60.1175,60.1335,59.9572,59.9732,31793.0
2018-01-30 13:25:00,74.83,74.86,74.73,74.74,18557.0,59.9732,59.9973,59.8931,59.9011,18557.0
2018-01-30 13:30:00,74.75,74.89,74.75,74.88,22626.0,59.9091,60.0213,59.9091,60.0133,22626.0
2018-01-30 13:35:00,74.85,75.04,74.84,75.04,20962.0,59.9893,60.1415,59.9812,60.1415,20962.0
2018-01-30 13:40:00,75.02,75.04,74.96,74.99,23921.0,60.1255,60.1415,60.0774,60.1015,23921.0
2018-01-30 13:45:00,75.01,75.06,74.99,75.03,23085.0,60.1175,60.1576,60.1015,60.1335,23085.0
2018-01-30 13:50:00,75.04,75.09,75.03,75.07,23305.0,60.1415,60.1816,60.1335,60.1656,23305.0
2018-01-30 13:55:00,75.07,75.1,75.05,75.09,16128.0,60.1656,60.1896,60.1495,60.1816,16128.0
2018-01-30 14:00:00,75.1,75.14,75.07,75.13,21380.0,60.1896,60.2217,60.1656,60.2137,21380.0
2018-01-30 14:05:00,75.13,75.19,75.04,75.06,21039.0,60.2137,60.2617,60.1415,60.1576,21039.0
2018-01-30 14:10:00,75.07,75.17,75.02,75.11,20601.0,60.1656,60.2457,60.1255,60.1976,20601.0
2018-01-30 14:15:00,75.1,75.12,75.01,75.02,36678.0,60.1896,60.2056,60.1175,60.1255,36678.0
2018-01-30 14:20:00,75.02,75.06,74.88,74.88,20257.0,60.1255,60.1576,60.0133,60.0133,20257.0
2018-01-30 14:25:00,74.89,74.97,74.81,74.87,25360.0,60.0213,60.0854,59.9572,60.0053,25360.0
2018-01-30 14:30:00,74.87,74.94,74.83,74.9,32841.0,60.0053,60.0614,59.9732,60.0293,32841.0
2018-01-30 14:35:00,74.91,74.94,74.83,74.87,19139.0,60.0373,60.0614,59.9732,60.0053,19139.0
2018-01-30 14:40:00,74.88,74.89,74.77,74.83,28076.0,60.0133,60.0213,59.9251,59.9732,28076.0
2018-01-30 14:45:00,74.83,74.86,74.75,74.86,32051.0,59.9732,59.9973,59.9091,59.9973,32051.0
2018-01-30 14:50:00,74.86,74.86,74.78,74.85,42150.0,59.9973,59.9973,59.9331,59.9893,42150.0
2018-01-30 14:55:00,74.86,74.94,74.83,74.88,27678.0,59.9973,60.0614,59.9732,60.0133,27678.0
2018-01-30 15:00:00,74.88,74.92,74.86,74.9,17574.0,60.0133,60.0454,59.9973,60.0293,17574.0
2018-01-30 15:05:00,74.9,74.94,74.9,74.92,20272.0,60.0293,60.0614,60.0293,60.0454,20272.0
2018-01-30 15:10:00,74.92,74.93,74.79,74.84,25001.0,60.0454,60.0534,59.9412,59.9812,25001.0
2018-01-30 15:15:00,74.85,74.87,74.79,74.8,29057.0,59.9893,60.0053,59.9412,59.9492,29057.0
2018-01-30 15:20:00,74.8,74.86,74.68,74.75,87017.0,59.9492,59.9973,59.853,59.9091,87017.0
2018-01-30 15:25:00,74.76,74.86,74.76,74.85,30734.0,59.9171,59.9973,59.9171,59.9893,30734.0
2018-01-30 15:30:00,74.84,74.93,74.82,74.91,42133.0,59.9812,60.0534,59.9652,60.0373,42133.0
2018-01-30 15:35:00,74.92,75.05,74.92,74.95,35791.0,60.0454,60.1495,60.0454,60.0694,35791.0
2018-01-30 15:40:00,74.96,74.97,74.84,74.86,49547.0,60.0774,60.0854,59.9812,59.9973,49547.0
2018-01-30 15:45:00,74.87,74.97,74.86,74.97,71686.0,60.0053,60.0854,59.9973,60.0854,71686.0
2018-01-30 15:50:00,74.96,74.98,74.92,74.95,70071.0,60.0774,60.0934,60.0454,60.0694,70071.0
2018-01-30 15:55:00,74.96,74.97,74.76,74.77,184146.0,60.0774,60.0854,59.9171,59.9251,184146.0
2018-01-31 09:30:00,74.86,75.11,74.71,75.1,62399.0,59.9973,60.1976,59.877,60.1896,62399.0
2018-01-31 09:35:00,75.0,75.25,74.97,75.02,19285.0,60.1095,60.3098,60.0854,60.1255,19285.0
2018-01-31 09:40:00,74.99,75.13,74.99,75.04,6993.0,60.1015,60.2137,60.1015,60.1415,6993.0
2018-01-31 09:45:00,75.06,75.16,75.03,75.1,13670.0,60.1576,60.2377,60.1335,60.1896,13670.0
2018-01-31 09:50:00,75.1,75.12,75.0,75.07,52980.0,60.1896,60.2056,60.1095,60.1656,52980.0
2018-01-31 09:55:00,75.06,75.13,74.94,74.96,19181.0,60.1576,60.2137,60.0614,60.0774,19181.0
2018-01-31 10:00:00,74.95,74.95,74.82,74.92,18336.0,60.0694,60.0694,59.9652,60.0454,18336.0
2018-01-31 10:05:00,74.91,74.95,74.84,74.85,19655.0,60.0373,60.0694,59.9812,59.9893,19655.0
2018-01-31 10:10:00,74.84,74.94,74.76,74.94,12303.0,59.9812,60.0614,59.9171,60.0614,12303.0
2018-01-31 10:15:00,74.93,74.99,74.89,74.95,17475.0,60.0534,60.1015,60.0213,60.0694,17475.0
2018-01-31 10:20:00,74.97,74.97,74.85,74.86,17539.0,60.0854,60.0854,59.9893,59.9973,17539.0
2018-01-31 10:25:00,74.86,74.88,74.78,74.82,10654.0,59.9973,60.0133,59.9331,59.9652,10654.0
2018-01-31 10:30:00,74.78,74.78,74.46,74.55,41440.0,59.9331,59.9331,59.6767,59.7488,41440.0
2018-01-31 10:35:00,74.5,74.63,74.46,74.61,81574.0,59.7087,59.8129,59.6767,59.7969,81574.0
2018-01-31 10:40:00,74.62,74.62,74.42,74.42,20720.0,59.8049,59.8049,59.6446,59.6446,20720.0
2018-01-31 10:45:00,74.44,74.48,74.42,74.45,27771.0,59.6607,59.6927,59.6446,59.6687,27771.0
2018-01-31 10:50:00,74.45,74.46,74.3,74.37,26050.0,59.6687,59.6767,59.5484,59.6045,26050.0
2018-01-31 10:55:00,74.38,74.42,74.28,74.42,53550.0,59.6126,59.6446,59.5324,59.6446,53550.0
2018-01-31 11:00:00,74.41,74.41,74.22,74.26,20898.0,59.6366,59.6366,59.4843,59.5164,20898.0
2018-01-31 11:05:00,74.27,74.35,74.23,74.28,15051.0,59.5244,59.5885,59.4923,59.5324,15051.0
2018-01-31 11:10:00,74.26,74.44,74.23,74.42,63796.0,59.5164,59.6607,59.4923,59.6446,63796.0
2018-01-31 11:15:00,74.42,74.46,74.35,74.45,12554.0,59.6446,59.6767,59.5885,59.6687,12554.0
2018-01-31 11:20:00,74.45,74.5,74.39,74.43,24175.0,59.6687,59.7087,59.6206,59.6526,24175.0
2018-01-31 11:25:00,74.44,74.54,74.44,74.46,127112.0,59.6607,59.7408,59.6607,59.6767,127112.0
2018-01-31 11:30:00,74.47,74.56,74.47,74.55,11507.0,59.6847,59.7568,59.6847,59.7488,11507.0
2018-01-31 11:35:00,74.55,74.57,74.49,74.54,14092.0,59.7488,59.7648,59.7007,59.7408,14092.0
2018-01-31 11:40:00,74.54,74.55,74.33,74.36,31120.0,59.7408,59.7488,59.5725,59.5965,31120.0
2018-01-31 11:45:00,74.36,74.43,74.33,74.35,29480.0,59.5965,59.6526,59.5725,59.5885,29480.0
2018-01-31 11:50:00,74.34,74.41,74.31,74.41,13173.0,59.5805,59.6366,59.5565,59.6366,13173.0
2018-01-31 11:55:00,74.41,74.51,74.4,74.47,13718.0,59.6366,59.7168,59.6286,59.6847,13718.0
2018-01-31 12:00:00,74.46,74.59,74.43,74.58,14884.0,59.6767,59.7809,59.6526,59.7729,14884.0
2018-01-31 12:05:00,74.57,74.6,74.5,74.56,67351.0,59.7648,59.7889,59.7087,59.7568,67351.0
2018-01-31 12:10:00,74.55,74.55,74.45,74.49,11092.0,59.7488,59.7488,59.6687,59.7007,11092.0
2018-01-31 12:15:00,74.48,74.49,74.38,74.46,10447.0,59.6927,59.7007,59.6126,59.6767,10447.0
2018-01-31 12:20:00,74.46,74.51,74.44,74.46,7730.0,59.6767,59.7168,59.6607,59.6767,7730.0
2018-01-31 12:25:00,74.46,74.46,74.32,74.37,26284.0,59.6767,59.6767,59.5645,59.6045,26284.0
2018-01-31 12:30:00,74.37,74.54,74.37,74.51,13033.0,59.6045,59.7408,59.6045,59.7168,13033.0
2018-01-31 12:35:00,74.51,74.52,74.43,74.47,11778.0,59.7168,59.7248,59.6526,59.6847,11778.0
2018-01-31 12:40:00,74.47,74.48,74.42,74.46,6956.0,59.6847,59.6927,59.6446,59.6767,6956.0
2018-01-31 12:45:00,74.46,74.51,74.46,74.47,11905.0,59.6767,59.7168,59.6767,59.6847,11905.0
2018-01-31 12:50:00,74.48,74.52,74.45,74.49,9786.0,59.6927,59.7248,59.6687,59.7007,9786.0
2018-01-31 12:55:00,74.48,74.58,74.47,74.58,7693.0,59.6927,59.7729,59.6847,59.7729,7693.0
2018-01-31 13:00:00,74.58,74.6,74.51,74.56,11672.0,59.7729,59.7889,59.7168,59.7568,11672.0
2018-01-31 13:05:00,74.55,74.61,74.54,74.57,10341.0,59.7488,59.7969,59.7408,59.7648,10341.0
2018-01-31 13:10:00,74.56,74.63,74.56,74.6,38466.0,59.7568,59.8129,59.7568,59.7889,38466.0
2018-01-31 13:15:00,74.59,74.62,74.55,74.6,18556.0,59.7809,59.8049,59.7488,59.7889,18556.0
2018-01-31 13:20:00,74.61,74.7,74.61,74.7,24792.0,59.7969,59.869,59.7969,59.869,24792.0
2018-01-31 13:25:00,74.7,74.81,74.69,74.79,68776.0,59.869,59.9572,59.861,59.9412,68776.0
2018-01-31 13:30:00,74.79,74.93,74.78,74.91,47087.0,59.9412,60.0534,59.9331,60.0373,47087.0
2018-01-31 13:35:00,74.91,74.91,74.78,74.81,13432.0,60.0373,60.0373,59.9331,59.9572,13432.0
2018-01-31 13:40:00,74.82,74.88,74.82,74.87,12311.0,59.9652,60.0133,59.9652,60.0053,12311.0
2018-01-31 13:45:00,74.88,74.88,74.75,74.78,12253.0,60.0133,60.0133,59.9091,59.9331,12253.0
2018-01-31 13:50:00,74.8,74.83,74.75,74.8,11515.0,59.9492,59.9732,59.9091,59.9492,11515.0
2018-01-31 13:55:00,74.79,74.86,74.71,74.72,12558.0,59.9412,59.9973,59.877,59.8851,12558.0
2018-01-31 14:00:00,74.7,74.96,74.64,74.68,18847.0,59.869,60.0774,59.8209,59.853,18847.0
2018-01-31 14:05:00,74.69,74.8,74.66,74.75,12472.0,59.861,59.9492,59.837,59.9091,12472.0
2018-01-31 14:10:00,74.76,74.81,74.69,74.71,34111.0,59.9171,59.9572,59.861,59.877,34111.0
2018-01-31 14:15:00,74.7,74.76,74.67,74.71,33549.0,59.869,59.9171,59.845,59.877,33549.0
2018-01-31 14:20:00,74.71,74.75,74.58,74.59,30133.0,59.877,59.9091,59.7729,59.7809,30133.0
2018-01-31 14:25:00,74.6,74.71,74.59,74.64,29842.0,59.7889,59.877,59.7809,59.8209,29842.0
2018-01-31 14:30:00,74.63,74.74,74.59,74.65,87342.0,59.8129,59.9011,59.7809,59.829,87342.0
2018-01-31 14:35:00,74.66,74.74,74.64,74.69,26723.0,59.837,59.9011,59.8209,59.861,26723.0
2018-01-31 14:40:00,74.7,74.86,74.69,74.83,19941.0,59.869,59.9973,59.861,59.9732,19941.0
2018-01-31 14:45:00,74.84,74.85,74.65,74.71,36037.0,59.9812,59.9893,59.829,59.877,36037.0
2018-01-31 14:50:00,74.7,74.7,74.58,74.66,23488.0,59.869,59.869,59.7729,59.837,23488.0
2018-01-31 14:55:00,74.67,74.71,74.6,74.63,42095.0,59.845,59.877,59.7889,59.8129,42095.0
2018-01-31 15:00:00,74.63,74.69,74.61,74.68,39291.0,59.8129,59.861,59.7969,59.853,39291.0
2018-01-31 15:05:00,74.69,74.69,74.56,74.62,39214.0,59.861,59.861,59.7568,59.8049,39214.0
2018-01-31 15:10:00,74.62,74.63,74.56,74.58,22352.0,59.8049,59.8129,59.7568,59.7729,22352.0
2018-01-31 15:15:00,74.57,74.67,74.55,74.66,21109.0,59.7648,59.845,59.7488,59.837,21109.0
2018-01-31 15:20:00,74.66,74.78,74.65,74.78,19517.0,59.837,59.9331,59.829,59.9331,19517.0
2018-01-31 15:25:00,74.77,74.81,74.74,74.81,35119.0,59.9251,59.9572,59.9011,59.9572,35119.0
2018-01-31 15:30:00,74.8,74.9,74.79,74.89,36709.0,59.9492,60.0293,59.9412,60.0213,36709.0
2018-01-31 15:35:00,74.9,74.97,74.85,74.95,38061.0,60.0293,60.0854,59.9893,60.0694,38061.0
2018-01-31 15:40:00,74.96,75.14,74.96,75.09,43865.0,60.0774,60.2217,60.0774,60.1816,43865.0
2018-01-31 15:45:00,75.08,75.17,75.02,75.03,82555.0,60.1736,60.2457,60.1255,60.1335,82555.0
2018-01-31 15:50:00,75.03,75.11,75.02,75.07,55660.0,60.1335,60.1976,60.1255,60.1656,55660.0
2018-01-31 15:55:00,75.08,75.15,74.98,75.05,472825.0,60.1736,60.2297,60.0934,60.1495,472825.0
2018-02-01 09:30:00,75.02,75.46,75.02,75.38,60377.0,60.1255,60.4781,60.1255,60.414,60377.0
2018-02-01 09:35:00,75.36,75.48,75.2,75.35,17637.0,60.398,60.4942,60.2698,60.39,17637.0
2018-02-01 09:40:00,75.38,75.71,75.33,75.71,31602.0,60.414,60.6785,60.374,60.6785,31602.0
2018-02-01 09:45:00,75.7,75.71,75.49,75.57,18059.0,60.6705,60.6785,60.5022,60.5663,18059.0
2018-02-01 09:50:00,75.56,75.73,75.53,75.64,23987.0,60.5583,60.6945,60.5342,60.6224,23987.0
2018-02-01 09:55:00,75.64,75.77,75.64,75.64,23379.0,60.6224,60.7266,60.6224,60.6224,23379.0
2018-02-01 10:00:00,75.66,75.66,75.48,75.53,22640.0,60.6384,60.6384,60.4942,60.5342,22640.0
2018-02-01 10:05:00,75.53,75.6,75.41,75.46,26939.0,60.5342,60.5903,60.4381,60.4781,26939.0
2018-02-01 10:10:00,75.48,75.51,75.33,75.37,29333.0,60.4942,60.5182,60.374,60.406,29333.0
2018-02-01 10:15:00,75.38,75.51,75.35,75.5,19222.0,60.414,60.5182,60.39,60.5102,19222.0
2018-02-01 10:20:00,75.49,75.54,75.4,75.48,18036.0,60.5022,60.5423,60.4301,60.4942,18036.0
2018-02-01 10:25:00,75.48,75.5,75.32,75.37,18324.0,60.4942,60.5102,60.3659,60.406,18324.0
2018-02-01 10:30:00,75.38,75.38,75.15,75.22,24994.0,60.414,60.414,60.2297,60.2858,24994.0
2018-02-01 10:35:00,75.22,75.29,75.14,75.2,68685.0,60.2858,60.3419,60.2217,60.2698,68685.0
2018-02-01 10:40:00,75.2,75.21,75.05,75.05,17354.0,60.2698,60.2778,60.1495,60.1495,17354.0
2018-02-01 10:45:00,75.06,75.27,75.02,75.14,25988.0,60.1576,60.3259,60.1255,60.2217,25988.0
2018-02-01 10:50:00,75.14,75.23,75.06,75.19,28658.0,60.2217,60.2938,60.1576,60.2617,28658.0
2018-02-01 10:55:00,75.2,75.29,75.16,75.29,49342.0,60.2698,60.3419,60.2377,60.3419,49342.0
2018-02-01 11:00:00,75.28,75.35,75.26,75.3,62591.0,60.3339,60.39,60.3178,60.3499,62591.0
2018-02-01 11:05:00,75.29,75.33,75.22,75.22,38154.0,60.3419,60.374,60.2858,60.2858,38154.0
2018-02-01 11:10:00,75.22,75.35,75.12,75.35,47824.0,60.2858,60.39,60.2056,60.39,47824.0
2018-02-01 11:15:00,75.34,75.4,75.31,75.31,19752.0,60.382,60.4301,60.3579,60.3579,19752.0
2018-02-01 11:20:00,75.29,75.29,74.99,75.1,92737.0,60.3419,60.3419,60.1015,60.1896,92737.0
2018-02-01 11:25:00,75.11,75.15,75.04,75.12,40099.0,60.1976,60.2297,60.1415,60.2056,40099.0
2018-02-01 11:30:00,75.13,75.32,75.13,75.32,32045.0,60.2137,60.3659,60.2137,60.3659,32045.0
2018-02-01 11:35:00,75.35,75.46,75.31,75.42,15139.0,60.39,60.4781,60.3579,60.4461,15139.0
2018-02-01 11:40:00,75.42,75.59,75.39,75.57,19632.0,60.4461,60.5823,60.422,60.5663,19632.0
2018-02-01 11:45:00,75.59,75.63,75.55,75.55,30858.0,60.5823,60.6144,60.5503,60.5503,30858.0
2018-02-01 11:50:00,75.56,75.58,75.5,75.56,16351.0,60.5583,60.5743,60.5102,60.5583,16351.0
2018-02-01 11:55:00,75.55,75.68,75.55,75.64,17952.0,60.5503,60.6545,60.5503,60.6224,17952.0
2018-02-01 12:00:00,75.63,75.66,75.55,75.65,11658.0,60.6144,60.6384,60.5503,60.6304,11658.0
2018-02-01 12:05:00,75.65,75.66,75.56,75.62,12077.0,60.6304,60.6384,60.5583,60.6064,12077.0
2018-02-01 12:10:00,75.65,75.68,75.6,75.66,24133.0,60.6304,60.6545,60.5903,60.6384,24133.0
2018-02-01 12:15:00,75.64,75.69,75.59,75.68,19313.0,60.6224,60.6625,60.5823,60.6545,19313.0
2018-02-01 12:20:00,75.68,75.71,75.6,75.61,16234.0,60.6545,60.6785,60.5903,60.5984,16234.0
2018-02-01 12:25:00,75.6,75.67,75.6,75.64,17124.0,60.5903,60.6464,60.5903,60.6224,17124.0
2018-02-01 12:30:00,75.65,75.71,75.64,75.64,23863.0,60.6304,60.6785,60.6224,60.6224,23863.0
2018-02-01 12:35:00,75.63,75.64,75.59,75.59,12208.0,60.6144,60.6224,60.5823,60.5823,12208.0
2018-02-01 12:40:00,75.59,75.62,75.54,75.62,18792.0,60.5823,60.6064,60.5423,60.6064,18792.0
2018-02-01 12:45:00,75.62,75.67,75.62,75.66,8193.0,60.6064,60.6464,60.6064,60.6384,8193.0
2018-02-01 12:50:00,75.65,75.65,75.52,75.59,14124.0,60.6304,60.6304,60.5262,60.5823,14124.0
2018-02-01 12:55:00,75.59,75.61,75.51,75.53,8752.0,60.5823,60.5984,60.5182,60.5342,8752.0
2018-02-01 13:00:00,75.54,75.63,75.52,75.63,12250.0,60.5423,60.6144,60.5262,60.6144,12250.0
2018-02-01 13:05:00,75.64,75.66,75.6,75.64,11667.0,60.6224,60.6384,60.5903,60.6224,11667.0
2018-02-01 13:10:00,75.63,75.71,75.63,75.66,12305.0,60.6144,60.6785,60.6144,60.6384,12305.0
2018-02-01 13:15:00,75.67,75.72,75.66,75.67,11363.0,60.6464,60.6865,60.6384,60.6464,11363.0
2018-02-01 13:20:00,75.68,75.74,75.68,75.71,10606.0,60.6545,60.7025,60.6545,60.6785,10606.0
2018-02-01 13:25:00,75.72,75.77,75.72,75.74,12226.0,60.6865,60.7266,60.6865,60.7025,12226.0
2018-02-01 13:30:00,75.74,75.75,75.64,75.67,14850.0,60.7025,60.7106,60.6224,60.6464,14850.0
2018-02-01 13:35:00,75.66,75.7,75.63,75.7,14252.0,60.6384,60.6705,60.6144,60.6705,14252.0
2018-02-01 13:40:00,75.7,75.7,75.65,75.66,11922.0,60.6705,60.6705,60.6304,60.6384,11922.0
2018-02-01 13:45:00,75.66,75.66,75.6,75.62,9425.0,60.6384,60.6384,60.5903,60.6064,9425.0
2018-02-01 13:50:00,75.61,75.68,75.61,75.62,13985.0,60.5984,60.6545,60.5984,60.6064,13985.0
2018-02-01 13:55:00,75.63,75.63,75.52,75.53,19936.0,60.6144,60.6144,60.5262,60.5342,19936.0
2018-02-01 14:00:00,75.52,75.59,75.52,75.54,21766.0,60.5262,60.5823,60.5262,60.5423,21766.0
2018-02-01 14:05:00,75.54,75.64,75.54,75.61,22408.0,60.5423,60.6224,60.5423,60.5984,22408.0
2018-02-01 14:10:00,75.62,75.76,75.61,75.68,47476.0,60.6064,60.7186,60.5984,60.6545,47476.0
2018-02-01 14:15:00,75.68,75.7,75.57,75.58,29958.0,60.6545,60.6705,60.5663,60.5743,29958.0
2018-02-01 14:20:00,75.58,75.59,75.5,75.55,42654.0,60.5743,60.5823,60.5102,60.5503,42654.0
2018-02-01 14:25:00,75.55,75.63,75.53,75.63,21854.0,60.5503,60.6144,60.5342,60.6144,21854.0
2018-02-01 14:30:00,75.63,75.64,75.58,75.64,34067.0,60.6144,60.6224,60.5743,60.6224,34067.0
2018-02-01 14:35:00,75.63,75.84,75.63,75.84,31933.0,60.6144,60.7827,60.6144,60.7827,31933.0
2018-02-01 14:40:00,75.84,75.88,75.77,75.79,19785.0,60.7827,60.8148,60.7266,60.7426,19785.0
2018-02-01 14:45:00,75.81,75.91,75.8,75.88,19681.0,60.7587,60.8388,60.7506,60.8148,19681.0
2018-02-01 14:50:00,75.9,75.93,75.86,75.86,13121.0,60.8308,60.8548,60.7987,60.7987,13121.0
2018-02-01 14:55:00,75.86,75.99,75.86,75.98,32937.0,60.7987,60.9029,60.7987,60.8949,32937.0
2018-02-01 15:00:00,75.99,76.1,75.98,76.05,46654.0,60.9029,60.9911,60.8949,60.951,46654.0
2018-02-01 15:05:00,76.05,76.18,76.03,76.18,36095.0,60.951,61.0552,60.935,61.0552,36095.0
2018-02-01 15:10:00,76.17,76.26,76.16,76.21,71664.0,61.0472,61.1193,61.0392,61.0792,71664.0
2018-02-01 15:15:00,76.21,76.28,76.17,76.23,44771.0,61.0792,61.1353,61.0472,61.0953,44771.0
2018-02-01 15:20:00,76.22,76.22,76.07,76.07,30022.0,61.0872,61.0872,60.967,60.967,30022.0
2018-02-01 15:25:00,76.07,76.07,75.92,75.93,31401.0,60.967,60.967,60.8468,60.8548,31401.0
2018-02-01 15:30:00,75.93,75.94,75.8,75.83,52704.0,60.8548,60.8628,60.7506,60.7747,52704.0
2018-02-01 15:35:00,75.83,75.86,75.79,75.86,40143.0,60.7747,60.7987,60.7426,60.7987,40143.0
2018-02-01 15:40:00,75.86,75.86,75.8,75.84,44656.0,60.7987,60.7987,60.7506,60.7827,44656.0
2018-02-01 15:45:00,75.84,76.0,75.82,75.99,66091.0,60.7827,60.9109,60.7667,60.9029,66091.0
2018-02-01 15:50:00,76.0,76.12,76.0,76.09,82180.0,60.9109,61.0071,60.9109,60.9831,82180.0
2018-02-01 15:55:00,76.09,76.12,75.98,76.09,154430.0,60.9831,61.0071,60.8949,60.9831,154430.0
2018-02-02 09:30:00,75.2,75.2,74.9,74.97,63826.0,60.2698,60.2698,60.0293,60.0854,63826.0
2018-02-02 09:35:00,74.95,74.96,74.67,74.67,28564.0,60.0694,60.0774,59.845,59.845,28564.0
2018-02-02 09:40:00,74.67,74.72,74.5,74.69,41715.0,59.845,59.8851,59.7087,59.861,41715.0
2018-02-02 09:45:00,74.65,74.7,74.54,74.67,31414.0,59.829,59.869,59.7408,59.845,31414.0
2018-02-02 09:50:00,74.68,74.68,74.37,74.47,105004.0,59.853,59.853,59.6045,59.6847,105004.0
2018-02-02 09:55:00,74.49,74.57,74.39,74.5,42085.0,59.7007,59.7648,59.6206,59.7087,42085.0
2018-02-02 10:00:00,74.5,74.52,74.23,74.28,52872.0,59.7087,59.7248,59.4923,59.5324,52872.0
2018-02-02 10:05:00,74.3,74.32,73.95,74.08,82560.0,59.5484,59.5645,59.2679,59.3721,82560.0
2018-02-02 10:10:00,74.1,74.33,74.09,74.31,41461.0,59.3882,59.5725,59.3801,59.5565,41461.0
2018-02-02 10:15:00,74.31,74.4,74.22,74.28,42502.0,59.5565,59.6286,59.4843,59.5324,42502.0
2018-02-02 10:20:00,74.27,74.32,74.13,74.24,108323.0,59.5244,59.5645,59.4122,59.5004,108323.0
2018-02-02 10:25:00,74.25,74.45,74.21,74.43,69348.0,59.5084,59.6687,59.4763,59.6526,69348.0
2018-02-02 10:30:00,74.43,74.49,74.37,74.45,32739.0,59.6526,59.7007,59.6045,59.6687,32739.0
2018-02-02 10:35:00,74.46,74.48,74.31,74.37,86957.0,59.6767,59.6927,59.5565,59.6045,86957.0
2018-02-02 10:40:00,74.36,74.38,74.14,74.16,22588.0,59.5965,59.6126,59.4202,59.4362,22588.0
2018-02-02 10:45:00,74.16,74.16,73.94,73.98,37308.0,59.4362,59.4362,59.2599,59.292,37308.0
2018-02-02 10:50:00,73.97,74.12,73.95,74.03,27156.0,59.284,59.4042,59.2679,59.3321,27156.0
2018-02-02 10:55:00,74.02,74.03,73.96,74.02,24638.0,59.324,59.3321,59.276,59.324,24638.0
2018-02-02 11:00:00,74.01,74.11,74.01,74.05,47094.0,59.316,59.3962,59.316,59.3481,47094.0
2018-02-02 11:05:00,74.06,74.07,73.94,73.98,34734.0,59.3561,59.3641,59.2599,59.292,34734.0
2018-02-02 11:10:00,73.98,74.19,73.97,74.16,29505.0,59.292,59.4603,59.284,59.4362,29505.0
2018-02-02 11:15:00,74.16,74.22,74.04,74.04,20658.0,59.4362,59.4843,59.3401,59.3401,20658.0
2018-02-02 11:20:00,74.02,74.07,74.0,74.01,53168.0,59.324,59.3641,59.308,59.316,53168.0
2018-02-02 11:25:00,74.01,74.18,74.0,74.08,59907.0,59.316,59.4523,59.308,59.3721,59907.0
2018-02-02 11:30:00,74.1,74.12,74.05,74.07,23724.0,59.3882,59.4042,59.3481,59.3641,23724.0
2018-02-02 11:35:00,74.08,74.19,74.06,74.15,20493.0,59.3721,59.4603,59.3561,59.4282,20493.0
2018-02-02 11:40:00,74.14,74.16,73.99,73.99,30975.0,59.4202,59.4362,59.3,59.3,30975.0
2018-02-02 11:45:00,73.98,74.05,73.94,73.95,31941.0,59.292,59.3481,59.2599,59.2679,31941.0
2018-02-02 11:50:00,73.96,74.0,73.92,74.0,25180.0,59.276,59.308,59.2439,59.308,25180.0
2018-02-02 11:55:00,73.99,74.03,73.74,73.75,35742.0,59.3,59.3321,59.0996,59.1076,35742.0
2018-02-02 12:00:00,73.74,73.8,73.72,73.73,33106.0,59.0996,59.1477,59.0836,59.0916,33106.0
2018-02-02 12:05:00,73.72,73.75,73.69,73.72,53701.0,59.0836,59.1076,59.0596,59.0836,53701.0
2018-02-02 12:10:00,73.72,73.86,73.72,73.86,36408.0,59.0836,59.1958,59.0836,59.1958,36408.0
2018-02-02 12:15:00,73.86,74.03,73.86,74.03,22446.0,59.1958,59.3321,59.1958,59.3321,22446.0
2018-02-02 12:20:00,74.02,74.06,73.91,74.05,26191.0,59.324,59.3561,59.2359,59.3481,26191.0
2018-02-02 12:25:00,74.06,74.07,73.98,74.04,16278.0,59.3561,59.3641,59.292,59.3401,16278.0
2018-02-02 12:30:00,74.03,74.12,74.02,74.04,31536.0,59.3321,59.4042,59.324,59.3401,31536.0
2018-02-02 12:35:00,74.03,74.11,74.03,74.1,15708.0,59.3321,59.3962,59.3321,59.3882,15708.0
2018-02-02 12:40:00,74.1,74.26,74.09,74.23,21547.0,59.3882,59.5164,59.3801,59.4923,21547.0
2018-02-02 12:45:00,74.22,74.24,74.08,74.14,19464.0,59.4843,59.5004,59.3721,59.4202,19464.0
2018-02-02 12:50:00,74.14,74.16,74.08,74.09,17581.0,59.4202,59.4362,59.3721,59.3801,17581.0
2018-02-02 12:55:00,74.07,74.1,74.01,74.04,31295.0,59.3641,59.3882,59.316,59.3401,31295.0
2018-02-02 13:00:00,74.03,74.04,73.9,73.92,49902.0,59.3321,59.3401,59.2279,59.2439,49902.0
2018-02-02 13:05:00,73.94,74.01,73.93,73.98,37159.0,59.2599,59.316,59.2519,59.292,37159.0
2018-02-02 13:10:00,73.99,74.04,73.93,74.03,23858.0,59.3,59.3401,59.2519,59.3321,23858.0
2018-02-02 13:15:00,74.02,74.06,73.99,74.0,17329.0,59.324,59.3561,59.3,59.308,17329.0
2018-02-02 13:20:00,74.01,74.02,73.92,73.95,28928.0,59.316,59.324,59.2439,59.2679,28928.0
2018-02-02 13:25:00,73.95,74.03,73.95,74.03,22670.0,59.2679,59.3321,59.2679,59.3321,22670.0
2018-02-02 13:30:00,74.04,74.15,74.02,74.13,20970.0,59.3401,59.4282,59.324,59.4122,20970.0
2018-02-02 13:35:00,74.12,74.17,74.08,74.09,18812.0,59.4042,59.4443,59.3721,59.3801,18812.0
2018-02-02 13:40:00,74.08,74.1,74.0,74.02,20388.0,59.3721,59.3882,59.308,59.324,20388.0
2018-02-02 13:45:00,74.02,74.09,74.01,74.07,24485.0,59.324,59.3801,59.316,59.3641,24485.0
2018-02-02 13:50:00,74.07,74.14,74.02,74.12,24800.0,59.3641,59.4202,59.324,59.4042,24800.0
2018-02-02 13:55:00,74.12,74.23,74.12,74.22,18019.0,59.4042,59.4923,59.4042,59.4843,18019.0
2018-02-02 14:00:00,74.21,74.21,74.08,74.15,27685.0,59.4763,59.4763,59.3721,59.4282,27685.0
2018-02-02 14:05:00,74.17,74.29,74.16,74.28,13388.0,59.4443,59.5404,59.4362,59.5324,13388.0
2018-02-02 14:10:00,74.29,74.29,74.15,74.22,18853.0,59.5404,59.5404,59.4282,59.4843,18853.0
2018-02-02 14:15:00,74.21,74.23,73.99,74.0,26083.0,59.4763,59.4923,59.3,59.308,26083.0
2018-02-02 14:20:00,74.02,74.09,73.95,74.02,27650.0,59.324,59.3801,59.2679,59.324,27650.0
2018-02-02 14:25:00,74.03,74.09,73.93,74.04,39147.0,59.3321,59.3801,59.2519,59.3401,39147.0
2018-02-02 14:30:00,74.04,74.23,74.03,74.22,63550.0,59.3401,59.4923,59.3321,59.4843,63550.0
2018-02-02 14:35:00,74.22,74.25,74.08,74.09,47207.0,59.4843,59.5084,59.3721,59.3801,47207.0
2018-02-02 14:40:00,74.09,74.25,74.08,74.22,27643.0,59.3801,59.5084,59.3721,59.4843,27643.0
2018-02-02 14:45:00,74.22,74.24,74.07,74.12,32560.0,59.4843,59.5004,59.3641,59.4042,32560.0
2018-02-02 14:50:00,74.12,74.12,73.98,74.04,71457.0,59.4042,59.4042,59.292,59.3401,71457.0
2018-02-02 14:55:00,74.06,74.06,73.88,73.9,42849.0,59.3561,59.3561,59.2118,59.2279,42849.0
2018-02-02 15:00:00,73.89,73.96,73.83,73.86,51983.0,59.2198,59.276,59.1718,59.1958,51983.0
2018-02-02 15:05:00,73.86,73.86,73.62,73.62,41659.0,59.1958,59.1958,59.0035,59.0035,41659.0
2018-02-02 15:10:00,73.64,73.77,73.62,73.65,56211.0,59.0195,59.1237,59.0035,59.0275,56211.0
2018-02-02 15:15:00,73.64,73.69,73.56,73.56,43123.0,59.0195,59.0596,58.9554,58.9554,43123.0
2018-02-02 15:20:00,73.56,73.59,73.47,73.53,57595.0,58.9554,58.9794,58.8832,58.9313,57595.0
2018-02-02 15:25:00,73.53,73.64,73.53,73.58,60724.0,58.9313,59.0195,58.9313,58.9714,60724.0
2018-02-02 15:30:00,73.57,73.58,73.44,73.52,97774.0,58.9634,58.9714,58.8592,58.9233,97774.0
2018-02-02 15:35:00,73.52,73.67,73.51,73.66,58677.0,58.9233,59.0435,58.9153,59.0355,58677.0
2018-02-02 15:40:00,73.63,73.63,73.44,73.51,65320.0,59.0115,59.0115,58.8592,58.9153,65320.0
2018-02-02 15:45:00,73.51,73.61,73.46,73.54,99082.0,58.9153,58.9954,58.8752,58.9393,99082.0
2018-02-02 15:50:00,73.53,73.56,73.35,73.35,100728.0,58.9313,58.9554,58.7871,58.7871,100728.0
2018-02-02 15:55:00,73.35,73.59,73.35,73.58,264132.0,58.7871,58.9794,58.7871,58.9714,264132.0
2018-02-05 09:30:00,72.99,73.25,72.7,73.13,128086.0,58.4985,58.7069,58.2661,58.6107,128086.0
2018-02-05 09:35:00,73.1,73.55,72.95,73.46,45303.0,58.5867,58.9474,58.4665,58.8752,45303.0
2018-02-05 09:40:00,73.45,73.67,73.16,73.17,56419.0,58.8672,59.0435,58.6348,58.6428,56419.0
2018-02-05 09:45:00,73.17,73.34,72.99,72.99,49587.0,58.6428,58.779,58.4985,58.4985,49587.0
2018-02-05 09:50:00,73.02,73.12,72.86,73.09,51732.0,58.5226,58.6027,58.3943,58.5787,51732.0
2018-02-05 09:55:00,73.1,73.1,72.86,73.09,34577.0,58.5867,58.5867,58.3943,58.5787,34577.0
2018-02-05 10:00:00,73.1,73.28,72.97,73.19,74262.0,58.5867,58.731,58.4825,58.6588,74262.0
2018-02-05 10:05:00,73.19,73.36,73.01,73.27,86994.0,58.6588,58.7951,58.5146,58.7229,86994.0
2018-02-05 10:10:00,73.26,73.41,73.2,73.32,16958.0,58.7149,58.8351,58.6668,58.763,16958.0
2018-02-05 10:15:00,73.32,73.33,73.16,73.2,28796.0,58.763,58.771,58.6348,58.6668,28796.0
2018-02-05 10:20:00,73.2,73.37,73.18,73.36,30589.0,58.6668,58.8031,58.6508,58.7951,30589.0
2018-02-05 10:25:00,73.36,73.56,73.36,73.45,54949.0,58.7951,58.9554,58.7951,58.8672,54949.0
2018-02-05 10:30:00,73.43,73.49,73.29,73.34,35054.0,58.8512,58.8993,58.739,58.779,35054.0
2018-02-05 10:35:00,73.34,73.5,73.34,73.46,50876.0,58.779,58.9073,58.779,58.8752,50876.0
2018-02-05 10:40:00,73.47,73.57,73.46,73.54,59378.0,58.8832,58.9634,58.8752,58.9393,59378.0
2018-02-05 10:45:00,73.56,73.66,73.49,73.61,63209.0,58.9554,59.0355,58.8993,58.9954,63209.0
2018-02-05 10:50:00,73.61,73.87,73.55,73.8,50843.0,58.9954,59.2038,58.9474,59.1477,50843.0
2018-02-05 10:55:00,73.79,73.83,73.69,73.72,18935.0,59.1397,59.1718,59.0596,59.0836,18935.0
2018-02-05 11:00:00,73.77,73.82,73.6,73.67,32772.0,59.1237,59.1637,58.9874,59.0435,32772.0
2018-02-05 11:05:00,73.68,73.75,73.61,73.61,18413.0,59.0515,59.1076,58.9954,58.9954,18413.0
2018-02-05 11:10:00,73.61,73.71,73.59,73.67,27637.0,58.9954,59.0756,58.9794,59.0435,27637.0
2018-02-05 11:15:00,73.68,73.7,73.56,73.6,23090.0,59.0515,59.0676,58.9554,58.9874,23090.0
2018-02-05 11:20:00,73.61,73.67,73.48,73.63,24651.0,58.9954,59.0435,58.8913,59.0115,24651.0
2018-02-05 11:25:00,73.63,73.63,73.48,73.5,28429.0,59.0115,59.0115,58.8913,58.9073,28429.0
2018-02-05 11:30:00,73.5,73.51,73.38,73.44,32718.0,58.9073,58.9153,58.8111,58.8592,32718.0
2018-02-05 11:35:00,73.44,73.44,73.3,73.36,37267.0,58.8592,58.8592,58.747,58.7951,37267.0
2018-02-05 11:40:00,73.35,73.36,73.26,73.3,17204.0,58.7871,58.7951,58.7149,58.747,17204.0
2018-02-05 11:45:00,73.3,73.36,73.3,73.3,19538.0,58.747,58.7951,58.747,58.747,19538.0
2018-02-05 11:50:00,73.29,73.32,73.26,73.3,14129.0,58.739,58.763,58.7149,58.747,14129.0
2018-02-05 11:55:00,73.31,73.38,73.3,73.38,14923.0,58.755,58.8111,58.747,58.8111,14923.0
2018-02-05 12:00:00,73.37,73.38,73.21,73.21,14101.0,58.8031,58.8111,58.6749,58.6749,14101.0
2018-02-05 12:05:00,73.2,73.23,73.13,73.17,11806.0,58.6668,58.6909,58.6107,58.6428,11806.0
2018-02-05 12:10:00,73.16,73.24,73.12,73.16,26299.0,58.6348,58.6989,58.6027,58.6348,26299.0
2018-02-05 12:15:00,73.15,73.19,73.0,73.0,27076.0,58.6268,58.6588,58.5066,58.5066,27076.0
2018-02-05 12:20:00,73.0,73.04,72.84,73.0,25532.0,58.5066,58.5386,58.3783,58.5066,25532.0
2018-02-05 12:25:00,72.98,73.07,72.89,72.97,21395.0,58.4905,58.5627,58.4184,58.4825,21395.0
2018-02-05 12:30:00,72.93,73.15,72.91,73.07,33684.0,58.4504,58.6268,58.4344,58.5627,33684.0
2018-02-05 12:35:00,73.05,73.06,72.91,72.91,21795.0,58.5466,58.5546,58.4344,58.4344,21795.0
2018-02-05 12:40:00,72.92,72.99,72.85,72.93,27033.0,58.4424,58.4985,58.3863,58.4504,27033.0
2018-02-05 12:45:00,72.94,73.06,72.92,73.05,21591.0,58.4585,58.5546,58.4424,58.5466,21591.0
2018-02-05 12:50:00,73.03,73.06,72.93,72.97,15152.0,58.5306,58.5546,58.4504,58.4825,15152.0
2018-02-05 12:55:00,72.97,73.04,72.83,72.83,25384.0,58.4825,58.5386,58.3703,58.3703,25384.0
2018-02-05 13:00:00,72.83,72.83,72.54,72.55,35198.0,58.3703,58.3703,58.1379,58.1459,35198.0
2018-02-05 13:05:00,72.53,72.69,72.31,72.43,48015.0,58.1299,58.2581,57.9535,58.0497,48015.0
2018-02-05 13:10:00,72.45,72.54,72.4,72.45,14461.0,58.0657,58.1379,58.0257,58.0657,14461.0
2018-02-05 13:15:00,72.47,72.49,72.29,72.29,36967.0,58.0818,58.0978,57.9375,57.9375,36967.0
2018-02-05 13:20:00,72.32,72.44,72.26,72.41,47644.0,57.9616,58.0577,57.9135,58.0337,47644.0
2018-02-05 13:25:00,72.41,72.42,72.21,72.35,32241.0,58.0337,58.0417,57.8734,57.9856,32241.0
2018-02-05 13:30:00,72.43,72.48,72.36,72.37,22323.0,58.0497,58.0898,57.9936,58.0016,22323.0
2018-02-05 13:35:00,72.36,72.45,72.28,72.3,21001.0,57.9936,58.0657,57.9295,57.9455,21001.0
2018-02-05 13:40:00,72.31,72.54,72.3,72.46,28103.0,57.9535,58.1379,57.9455,58.0738,28103.0
2018-02-05 13:45:00,72.46,72.56,72.44,72.51,17092.0,58.0738,58.1539,58.0577,58.1138,17092.0
2018-02-05 13:50:00,72.54,72.62,72.51,72.56,20310.0,58.1379,58.202,58.1138,58.1539,20310.0
2018-02-05 13:55:00,72.59,72.74,72.59,72.73,23198.0,58.178,58.2982,58.178,58.2902,23198.0
2018-02-05 14:00:00,72.75,72.75,72.56,72.63,14766.0,58.3062,58.3062,58.1539,58.21,14766.0
2018-02-05 14:05:00,72.63,72.65,72.48,72.53,19531.0,58.21,58.226,58.0898,58.1299,19531.0
2018-02-05 14:10:00,72.52,72.63,72.49,72.52,43058.0,58.1218,58.21,58.0978,58.1218,43058.0
2018-02-05 14:15:00,72.53,72.53,72.28,72.37,46975.0,58.1299,58.1299,57.9295,58.0016,46975.0
2018-02-05 14:20:00,72.37,72.42,72.28,72.28,50866.0,58.0016,58.0417,57.9295,57.9295,50866.0
2018-02-05 14:25:00,72.31,72.38,72.25,72.33,21955.0,57.9535,58.0096,57.9055,57.9696,21955.0
2018-02-05 14:30:00,72.32,72.34,72.11,72.13,37560.0,57.9616,57.9776,57.7933,57.8093,37560.0
2018-02-05 14:35:00,72.19,72.21,72.08,72.1,24347.0,57.8574,57.8734,57.7692,57.7852,24347.0
2018-02-05 14:40:00,72.1,72.21,71.95,72.02,53673.0,57.7852,57.8734,57.665,57.7211,53673.0
2018-02-05 14:45:00,72.04,72.07,71.83,71.86,37133.0,57.7371,57.7612,57.5688,57.5929,37133.0
2018-02-05 14:50:00,71.86,71.94,71.76,71.86,46529.0,57.5929,57.657,57.5127,57.5929,46529.0
2018-02-05 14:55:00,71.85,71.87,71.51,71.54,53852.0,57.5849,57.6009,57.3124,57.3364,53852.0
2018-02-05 15:00:00,71.53,71.66,71.35,71.38,49421.0,57.3284,57.4326,57.1841,57.2082,49421.0
2018-02-05 15:05:00,71.41,71.44,70.56,70.56,138671.0,57.2322,57.2563,56.551,56.551,138671.0
2018-02-05 15:10:00,70.57,71.06,70.05,71.03,87410.0,56.559,56.9517,56.1422,56.9277,87410.0
2018-02-05 15:15:00,71.03,71.51,70.96,71.23,78834.0,56.9277,57.3124,56.8716,57.088,78834.0
2018-02-05 15:20:00,71.23,71.38,70.91,71.36,70554.0,57.088,57.2082,56.8315,57.1922,70554.0
2018-02-05 15:25:00,71.41,71.59,71.22,71.42,95709.0,57.2322,57.3765,57.08,57.2402,95709.0
2018-02-05 15:30:00,71.44,71.52,71.01,71.28,113974.0,57.2563,57.3204,56.9116,57.128,113974.0
2018-02-05 15:35:00,71.29,71.38,70.85,70.96,107248.0,57.1361,57.2082,56.7834,56.8716,107248.0
2018-02-05 15:40:00,70.94,71.24,70.69,71.06,138308.0,56.8555,57.096,56.6552,56.9517,138308.0
2018-02-05 15:45:00,71.03,71.07,70.78,70.84,142250.0,56.9277,56.9597,56.7273,56.7754,142250.0
2018-02-05 15:50:00,70.83,71.1,70.8,70.86,162939.0,56.7674,56.9838,56.7433,56.7914,162939.0
2018-02-05 15:55:00,70.84,71.33,70.84,70.95,341899.0,56.7754,57.1681,56.7754,56.8636,341899.0
2018-02-06 09:30:00,69.77,70.34,69.4,70.07,121660.0,55.9178,56.3747,55.6213,56.1583,121660.0
2018-02-06 09:35:00,70.16,70.85,70.1,70.58,113145.0,56.2304,56.7834,56.1823,56.567,113145.0
2018-02-06 09:40:00,70.6,70.98,70.53,70.73,68684.0,56.583,56.8876,56.5269,56.6872,68684.0
2018-02-06 09:45:00,70.73,71.2,70.62,71.09,49147.0,56.6872,57.0639,56.5991,56.9758,49147.0
2018-02-06 09:50:00,71.19,71.4,71.01,71.39,95062.0,57.0559,57.2242,56.9116,57.2162,95062.0
2018-02-06 09:55:00,71.41,71.47,70.86,71.12,40697.0,57.2322,57.2803,56.7914,56.9998,40697.0
2018-02-06 10:00:00,71.18,71.26,70.9,71.16,54241.0,57.0479,57.112,56.8235,57.0319,54241.0
2018-02-06 10:05:00,71.17,71.34,70.73,70.77,42345.0,57.0399,57.1761,56.6872,56.7193,42345.0
2018-02-06 10:10:00,70.78,70.96,70.38,70.38,41676.0,56.7273,56.8716,56.4067,56.4067,41676.0
2018-02-06 10:15:00,70.41,70.49,69.73,70.05,63943.0,56.4308,56.4949,55.8858,56.1422,63943.0
2018-02-06 10:20:00,70.09,70.33,69.82,70.06,64278.0,56.1743,56.3667,55.9579,56.1503,64278.0
2018-02-06 10:25:00,70.11,70.21,69.79,69.94,48459.0,56.1903,56.2705,55.9339,56.0541,48459.0
2018-02-06 10:30:00,70.0,70.05,69.67,69.78,96787.0,56.1022,56.1422,55.8377,55.9259,96787.0
2018-02-06 10:35:00,69.79,69.98,69.55,69.95,71898.0,55.9339,56.0861,55.7415,56.0621,71898.0
2018-02-06 10:40:00,69.94,70.16,69.7,70.07,93102.0,56.0541,56.2304,55.8617,56.1583,93102.0
2018-02-06 10:45:00,70.09,70.5,70.04,70.26,63043.0,56.1743,56.5029,56.1342,56.3106,63043.0
2018-02-06 10:50:00,70.37,70.66,70.16,70.6,35945.0,56.3987,56.6311,56.2304,56.583,35945.0
2018-02-06 10:55:00,70.66,70.67,70.25,70.27,62534.0,56.6311,56.6391,56.3025,56.3186,62534.0
2018-02-06 11:00:00,70.28,70.36,70.09,70.22,63970.0,56.3266,56.3907,56.1743,56.2785,63970.0
2018-02-06 11:05:00,70.23,70.5,70.04,70.3,54018.0,56.2865,56.5029,56.1342,56.3426,54018.0
2018-02-06 11:10:00,70.3,70.42,69.94,70.17,32811.0,56.3426,56.4388,56.0541,56.2384,32811.0
2018-02-06 11:15:00,70.13,70.45,70.04,70.36,42757.0,56.2064,56.4628,56.1342,56.3907,42757.0
2018-02-06 11:20:00,70.38,70.52,70.29,70.3,36657.0,56.4067,56.5189,56.3346,56.3426,36657.0
2018-02-06 11:25:00,70.29,70.3,70.02,70.06,34502.0,56.3346,56.3426,56.1182,56.1503,34502.0
2018-02-06 11:30:00,70.08,70.19,69.78,69.91,60998.0,56.1663,56.2544,55.9259,56.03,60998.0
2018-02-06 11:35:00,69.9,70.06,69.85,70.03,34155.0,56.022,56.1503,55.982,56.1262,34155.0
2018-02-06 11:40:00,70.03,70.32,70.03,70.22,25215.0,56.1262,56.3586,56.1262,56.2785,25215.0
2018-02-06 11:45:00,70.22,70.34,70.08,70.27,22094.0,56.2785,56.3747,56.1663,56.3186,22094.0
2018-02-06 11:50:00,70.3,70.52,70.22,70.28,26377.0,56.3426,56.5189,56.2785,56.3266,26377.0
2018-02-06 11:55:00,70.25,70.39,70.24,70.24,26299.0,56.3025,56.4147,56.2945,56.2945,26299.0
2018-02-06 12:00:00,70.26,70.34,70.16,70.23,27292.0,56.3106,56.3747,56.2304,56.2865,27292.0
2018-02-06 12:05:00,70.25,70.45,70.2,70.42,28480.0,56.3025,56.4628,56.2625,56.4388,28480.0
2018-02-06 12:10:00,70.4,70.47,70.24,70.43,31167.0,56.4228,56.4789,56.2945,56.4468,31167.0
2018-02-06 12:15:00,70.43,70.57,70.36,70.45,43802.0,56.4468,56.559,56.3907,56.4628,43802.0
2018-02-06 12:20:00,70.45,70.55,70.34,70.44,131502.0,56.4628,56.543,56.3747,56.4548,131502.0
2018-02-06 12:25:00,70.46,70.7,70.46,70.65,45481.0,56.4708,56.6632,56.4708,56.6231,45481.0
2018-02-06 12:30:00,70.7,70.78,70.53,70.55,35230.0,56.6632,56.7273,56.5269,56.543,35230.0
2018-02-06 12:35:00,70.55,70.8,70.45,70.77,26683.0,56.543,56.7433,56.4628,56.7193,26683.0
2018-02-06 12:40:00,70.82,70.83,70.57,70.58,24242.0,56.7594,56.7674,56.559,56.567,24242.0
2018-02-06 12:45:00,70.59,70.61,70.37,70.45,25152.0,56.575,56.5911,56.3987,56.4628,25152.0
2018-02-06 12:50:00,70.45,70.46,70.19,70.23,25944.0,56.4628,56.4708,56.2544,56.2865,25944.0
2018-02-06 12:55:00,70.28,70.37,70.19,70.28,24539.0,56.3266,56.3987,56.2544,56.3266,24539.0
2018-02-06 13:00:00,70.27,70.3,70.05,70.16,44318.0,56.3186,56.3426,56.1422,56.2304,44318.0
2018-02-06 13:05:00,70.2,70.22,70.0,70.03,49778.0,56.2625,56.2785,56.1022,56.1262,49778.0
2018-02-06 13:10:00,70.01,70.33,69.98,70.3,22488.0,56.1102,56.3667,56.0861,56.3426,22488.0
2018-02-06 13:15:00,70.29,70.47,70.2,70.44,21092.0,56.3346,56.4789,56.2625,56.4548,21092.0
2018-02-06 13:20:00,70.45,70.53,70.23,70.28,37858.0,56.4628,56.5269,56.2865,56.3266,37858.0
2018-02-06 13:25:00,70.23,70.35,70.0,70.16,80589.0,56.2865,56.3827,56.1022,56.2304,80589.0
2018-02-06 13:30:00,70.16,70.19,69.94,70.04,54475.0,56.2304,56.2544,56.0541,56.1342,54475.0
2018-02-06 13:35:00,70.05,70.37,70.01,70.2,34848.0,56.1422,56.3987,56.1102,56.2625,34848.0
2018-02-06 13:40:00,70.22,70.24,70.09,70.2,55221.0,56.2785,56.2945,56.1743,56.2625,55221.0
2018-02-06 13:45:00,70.2,70.35,70.16,70.23,95688.0,56.2625,56.3827,56.2304,56.2865,95688.0
2018-02-06 13:50:00,70.23,70.25,70.04,70.14,29241.0,56.2865,56.3025,56.1342,56.2144,29241.0
2018-02-06 13:55:00,70.14,70.18,70.02,70.02,39841.0,56.2144,56.2464,56.1182,56.1182,39841.0
2018-02-06 14:00:00,70.01,70.08,69.95,70.01,45197.0,56.1102,56.1663,56.0621,56.1102,45197.0
2018-02-06 14:05:00,70.0,70.06,69.91,69.92,39249.0,56.1022,56.1503,56.03,56.0381,39249.0
2018-02-06 14:10:00,69.94,70.09,69.93,70.0,93243.0,56.0541,56.1743,56.0461,56.1022,93243.0
2018-02-06 14:15:00,69.99,70.06,69.85,69.9,51761.0,56.0942,56.1503,55.982,56.022,51761.0
2018-02-06 14:20:00,69.89,69.99,69.81,69.89,25091.0,56.014,56.0942,55.9499,56.014,25091.0
2018-02-06 14:25:00,69.88,69.91,69.73,69.81,54556.0,56.006,56.03,55.8858,55.9499,54556.0
2018-02-06 14:30:00,69.8,69.88,69.73,69.84,30836.0,55.9419,56.006,55.8858,55.9739,30836.0
2018-02-06 14:35:00,69.84,70.04,69.84,69.93,24969.0,55.9739,56.1342,55.9739,56.0461,24969.0
2018-02-06 14:40:00,69.93,70.2,69.92,70.18,22896.0,56.0461,56.2625,56.0381,56.2464,22896.0
2018-02-06 14:45:00,70.18,70.41,70.17,70.41,33306.0,56.2464,56.4308,56.2384,56.4308,33306.0
2018-02-06 14:50:00,70.46,70.57,70.33,70.56,28512.0,56.4708,56.559,56.3667,56.551,28512.0
2018-02-06 14:55:00,70.59,70.9,70.59,70.85,44604.0,56.575,56.8235,56.575,56.7834,44604.0
2018-02-06 15:00:00,70.85,71.08,70.82,71.05,44164.0,56.7834,56.9677,56.7594,56.9437,44164.0
2018-02-06 15:05:00,71.04,71.43,71.0,71.43,49654.0,56.9357,57.2483,56.9036,57.2483,49654.0
2018-02-06 15:10:00,71.41,71.42,71.22,71.25,69050.0,57.2322,57.2402,57.08,57.104,69050.0
2018-02-06 15:15:00,71.26,71.41,71.09,71.11,39788.0,57.112,57.2322,56.9758,56.9918,39788.0
2018-02-06 15:20:00,71.15,71.36,70.99,71.02,36547.0,57.0238,57.1922,56.8956,56.9197,36547.0
2018-02-06 15:25:00,71.05,71.28,71.03,71.28,39475.0,56.9437,57.128,56.9277,57.128,39475.0
2018-02-06 15:30:00,71.29,71.59,71.16,71.51,79459.0,57.1361,57.3765,57.0319,57.3124,79459.0
2018-02-06 15:35:00,71.48,71.6,71.43,71.56,81149.0,57.2883,57.3845,57.2483,57.3524,81149.0
2018-02-06 15:40:00,71.56,71.66,71.43,71.45,114168.0,57.3524,57.4326,57.2483,57.2643,114168.0
2018-02-06 15:45:00,71.44,71.51,70.95,70.96,213797.0,57.2563,57.3124,56.8636,56.8716,213797.0
2018-02-06 15:50:00,70.95,71.16,70.93,71.12,168560.0,56.8636,57.0319,56.8475,56.9998,168560.0
2018-02-06 15:55:00,71.1,71.24,71.03,71.23,314331.0,56.9838,57.096,56.9277,57.088,314331.0
2018-02-07 09:30:00,71.48,71.71,71.15,71.34,157969.0,57.2883,57.4727,57.0238,57.1761,157969.0
2018-02-07 09:35:00,71.43,71.62,71.36,71.4,28546.0,57.2483,57.4005,57.1922,57.2242,28546.0
2018-02-07 09:40:00,71.39,71.72,71.38,71.65,35785.0,57.2162,57.4807,57.2082,57.4246,35785.0
2018-02-07 09:45:00,71.65,71.71,71.45,71.54,72596.0,57.4246,57.4727,57.2643,57.3364,72596.0
2018-02-07 09:50:00,71.54,71.64,71.45,71.53,75268.0,57.3364,57.4166,57.2643,57.3284,75268.0
2018-02-07 09:55:00,71.54,71.76,71.54,71.73,157860.0,57.3364,57.5127,57.3364,57.4887,157860.0
2018-02-07 10:00:00,71.72,71.73,71.52,71.72,55712.0,57.4807,57.4887,57.3204,57.4807,55712.0
2018-02-07 10:05:00,71.72,72.09,71.71,72.07,46116.0,57.4807,57.7772,57.4727,57.7612,46116.0
2018-02-07 10:10:00,72.07,72.2,71.9,72.13,31102.0,57.7612,57.8654,57.6249,57.8093,31102.0
2018-02-07 10:15:00,72.14,72.19,71.94,71.96,48482.0,57.8173,57.8574,57.657,57.673,48482.0
2018-02-07 10:20:00,71.95,71.95,71.73,71.85,44365.0,57.665,57.665,57.4887,57.5849,44365.0
2018-02-07 10:25:00,71.86,71.88,71.76,71.79,36258.0,57.5929,57.6089,57.5127,57.5368,36258.0
2018-02-07 10:30:00,71.76,71.79,71.51,71.59,44172.0,57.5127,57.5368,57.3124,57.3765,44172.0
2018-02-07 10:35:00,71.56,71.71,71.43,71.66,30551.0,57.3524,57.4727,57.2483,57.4326,30551.0
2018-02-07 10:40:00,71.67,71.67,71.35,71.48,42883.0,57.4406,57.4406,57.1841,57.2883,42883.0
2018-02-07 10:45:00,71.48,71.63,71.39,71.61,32126.0,57.2883,57.4086,57.2162,57.3925,32126.0
2018-02-07 10:50:00,71.62,71.76,71.59,71.7,44476.0,57.4005,57.5127,57.3765,57.4647,44476.0
2018-02-07 10:55:00,71.71,71.75,71.55,71.63,47305.0,57.4727,57.5047,57.3444,57.4086,47305.0
2018-02-07 11:00:00,71.65,71.65,71.39,71.39,43584.0,57.4246,57.4246,57.2162,57.2162,43584.0
2018-02-07 11:05:00,71.41,71.57,71.33,71.53,129343.0,57.2322,57.3605,57.1681,57.3284,129343.0
2018-02-07 11:10:00,71.53,71.54,71.43,71.51,46521.0,57.3284,57.3364,57.2483,57.3124,46521.0
2018-02-07 11:15:00,71.51,71.55,71.44,71.47,50923.0,57.3124,57.3444,57.2563,57.2803,50923.0
2018-02-07 11:20:00,71.48,71.52,71.28,71.29,49039.0,57.2883,57.3204,57.128,57.1361,49039.0
2018-02-07 11:25:00,71.3,71.31,71.15,71.15,35763.0,57.1441,57.1521,57.0238,57.0238,35763.0
2018-02-07 11:30:00,71.15,71.24,70.99,71.16,72453.0,57.0238,57.096,56.8956,57.0319,72453.0
2018-02-07 11:35:00,71.16,71.18,70.96,70.98,48681.0,57.0319,57.0479,56.8716,56.8876,48681.0
2018-02-07 11:40:00,70.98,71.01,70.9,70.91,31541.0,56.8876,56.9116,56.8235,56.8315,31541.0
2018-02-07 11:45:00,70.91,71.03,70.9,71.03,26382.0,56.8315,56.9277,56.8235,56.9277,26382.0
2018-02-07 11:50:00,71.01,71.12,70.91,70.94,35701.0,56.9116,56.9998,56.8315,56.8555,35701.0
2018-02-07 11:55:00,70.94,71.01,70.84,70.96,47967.0,56.8555,56.9116,56.7754,56.8716,47967.0
2018-02-07 12:00:00,70.95,71.05,70.93,70.98,40544.0,56.8636,56.9437,56.8475,56.8876,40544.0
2018-02-07 12:05:00,70.98,71.0,70.84,70.85,47123.0,56.8876,56.9036,56.7754,56.7834,47123.0
2018-02-07 12:10:00,70.87,71.05,70.87,70.99,50237.0,56.7994,56.9437,56.7994,56.8956,50237.0
2018-02-07 12:15:00,71.0,71.0,70.85,70.97,27482.0,56.9036,56.9036,56.7834,56.8796,27482.0
2018-02-07 12:20:00,70.97,70.97,70.86,70.92,38213.0,56.8796,56.8796,56.7914,56.8395,38213.0
2018-02-07 12:25:00,70.93,70.98,70.85,70.97,18718.0,56.8475,56.8876,56.7834,56.8796,18718.0
2018-02-07 12:30:00,70.97,70.98,70.61,70.65,40516.0,56.8796,56.8876,56.5911,56.6231,40516.0
2018-02-07 12:35:00,70.66,70.69,70.5,70.55,33753.0,56.6311,56.6552,56.5029,56.543,33753.0
2018-02-07 12:40:00,70.58,70.68,70.56,70.62,34009.0,56.567,56.6472,56.551,56.5991,34009.0
2018-02-07 12:45:00,70.64,70.71,70.53,70.61,52717.0,56.6151,56.6712,56.5269,56.5911,52717.0
2018-02-07 12:50:00,70.59,70.67,70.54,70.55,43281.0,56.575,56.6391,56.535,56.543,43281.0
2018-02-07 12:55:00,70.56,70.67,70.54,70.59,54624.0,56.551,56.6391,56.535,56.575,54624.0
2018-02-07 13:00:00,70.6,70.7,70.43,70.67,67332.0,56.583,56.6632,56.4468,56.6391,67332.0
2018-02-07 13:05:00,70.65,70.65,70.31,70.43,41995.0,56.6231,56.6231,56.3506,56.4468,41995.0
2018-02-07 13:10:00,70.42,70.45,70.22,70.25,23633.0,56.4388,56.4628,56.2785,56.3025,23633.0
2018-02-07 13:15:00,70.24,70.58,70.17,70.58,26952.0,56.2945,56.567,56.2384,56.567,26952.0
2018-02-07 13:20:00,70.58,70.58,70.29,70.36,21436.0,56.567,56.567,56.3346,56.3907,21436.0
2018-02-07 13:25:00,70.36,70.43,70.15,70.32,42797.0,56.3907,56.4468,56.2224,56.3586,42797.0
2018-02-07 13:30:00,70.34,70.38,70.22,70.28,41581.0,56.3747,56.4067,56.2785,56.3266,41581.0
2018-02-07 13:35:00,70.28,70.5,70.26,70.42,64727.0,56.3266,56.5029,56.3106,56.4388,64727.0
2018-02-07 13:40:00,70.4,70.47,70.36,70.47,66805.0,56.4228,56.4789,56.3907,56.4789,66805.0
2018-02-07 13:45:00,70.47,70.47,70.16,70.16,84396.0,56.4789,56.4789,56.2304,56.2304,84396.0
2018-02-07 13:50:00,70.17,70.18,69.98,70.08,68047.0,56.2384,56.2464,56.0861,56.1663,68047.0
2018-02-07 13:55:00,70.08,70.21,70.04,70.16,62951.0,56.1663,56.2705,56.1342,56.2304,62951.0
2018-02-07 14:00:00,70.16,70.17,69.95,70.01,102476.0,56.2304,56.2384,56.0621,56.1102,102476.0
2018-02-07 14:05:00,70.01,70.1,69.99,70.02,54052.0,56.1102,56.1823,56.0942,56.1182,54052.0
2018-02-07 14:10:00,70.02,70.32,70.02,70.28,41274.0,56.1182,56.3586,56.1182,56.3266,41274.0
2018-02-07 14:15:00,70.32,70.38,70.21,70.36,33521.0,56.3586,56.4067,56.2705,56.3907,33521.0
2018-02-07 14:20:00,70.37,70.53,70.35,70.39,30831.0,56.3987,56.5269,56.3827,56.4147,30831.0
2018-02-07 14:25:00,70.37,70.54,70.35,70.53,38279.0,56.3987,56.535,56.3827,56.5269,38279.0
2018-02-07 14:30:00,70.52,70.53,70.42,70.53,31220.0,56.5189,56.5269,56.4388,56.5269,31220.0
2018-02-07 14:35:00,70.52,70.54,70.36,70.36,29925.0,56.5189,56.535,56.3907,56.3907,29925.0
2018-02-07 14:40:00,70.37,70.44,70.34,70.38,78820.0,56.3987,56.4548,56.3747,56.4067,78820.0
2018-02-07 14:45:00,70.37,70.45,70.21,70.28,35969.0,56.3987,56.4628,56.2705,56.3266,35969.0
2018-02-07 14:50:00,70.28,70.31,70.15,70.29,32755.0,56.3266,56.3506,56.2224,56.3346,32755.0
2018-02-07 14:55:00,70.28,70.34,70.24,70.34,22831.0,56.3266,56.3747,56.2945,56.3747,22831.0
2018-02-07 15:00:00,70.41,70.51,70.35,70.46,38167.0,56.4308,56.5109,56.3827,56.4708,38167.0
2018-02-07 15:05:00,70.45,70.5,70.37,70.38,51379.0,56.4628,56.5029,56.3987,56.4067,51379.0
2018-02-07 15:10:00,70.38,70.52,70.34,70.5,57156.0,56.4067,56.5189,56.3747,56.5029,57156.0
2018-02-07 15:15:00,70.51,70.58,70.48,70.53,36864.0,56.5109,56.567,56.4869,56.5269,36864.0
2018-02-07 15:20:00,70.53,70.64,70.48,70.57,42092.0,56.5269,56.6151,56.4869,56.559,42092.0
2018-02-07 15:25:00,70.55,70.79,70.54,70.72,47108.0,56.543,56.7353,56.535,56.6792,47108.0
2018-02-07 15:30:00,70.7,70.7,70.53,70.63,55018.0,56.6632,56.6632,56.5269,56.6071,55018.0
2018-02-07 15:35:00,70.64,70.72,70.62,70.62,60776.0,56.6151,56.6792,56.5991,56.5991,60776.0
2018-02-07 15:40:00,70.62,70.68,70.6,70.6,69062.0,56.5991,56.6472,56.583,56.583,69062.0
2018-02-07 15:45:00,70.59,70.6,70.2,70.27,159063.0,56.575,56.583,56.2625,56.3186,159063.0
2018-02-07 15:50:00,70.26,70.31,69.98,70.07,186870.0,56.3106,56.3506,56.0861,56.1583,186870.0
2018-02-07 15:55:00,70.06,70.08,69.85,69.87,437085.0,56.1503,56.1663,55.982,55.998,437085.0
2018-02-08 09:30:00,69.99,70.16,69.74,69.82,85082.0,56.0942,56.2304,55.8938,55.9579,85082.0
2018-02-08 09:35:00,69.81,69.81,69.47,69.49,79392.0,55.9499,55.9499,55.6774,55.6934,79392.0
2018-02-08 09:40:00,69.49,69.66,69.39,69.53,49973.0,55.6934,55.8297,55.6133,55.7255,49973.0
2018-02-08 09:45:00,69.52,69.64,69.28,69.61,106089.0,55.7175,55.8136,55.5251,55.7896,106089.0
2018-02-08 09:50:00,69.6,69.8,69.51,69.69,123914.0,55.7816,55.9419,55.7095,55.8537,123914.0
2018-02-08 09:55:00,69.73,69.83,69.64,69.64,47316.0,55.8858,55.9659,55.8136,55.8136,47316.0
2018-02-08 10:00:00,69.65,69.8,69.56,69.67,100130.0,55.8217,55.9419,55.7495,55.8377,100130.0
2018-02-08 10:05:00,69.67,69.94,69.65,69.92,74107.0,55.8377,56.0541,55.8217,56.0381,74107.0
2018-02-08 10:10:00,69.92,70.07,69.77,70.04,133158.0,56.0381,56.1583,55.9178,56.1342,133158.0
2018-02-08 10:15:00,70.02,70.11,69.95,69.96,58606.0,56.1182,56.1903,56.0621,56.0701,58606.0
2018-02-08 10:20:00,69.97,69.97,69.78,69.88,27138.0,56.0781,56.0781,55.9259,56.006,27138.0
2018-02-08 10:25:00,69.9,69.98,69.58,69.62,71429.0,56.022,56.0861,55.7656,55.7976,71429.0
2018-02-08 10:30:00,69.64,69.78,69.57,69.65,40392.0,55.8136,55.9259,55.7575,55.8217,40392.0
2018-02-08 10:35:00,69.64,69.72,69.49,69.71,39812.0,55.8136,55.8778,55.6934,55.8697,39812.0
2018-02-08 10:40:00,69.71,69.84,69.59,69.61,36069.0,55.8697,55.9739,55.7736,55.7896,36069.0
2018-02-08 10:45:00,69.6,69.74,69.57,69.6,57328.0,55.7816,55.8938,55.7575,55.7816,57328.0
2018-02-08 10:50:00,69.59,69.63,69.48,69.53,51404.0,55.7736,55.8056,55.6854,55.7255,51404.0
2018-02-08 10:55:00,69.52,69.58,69.43,69.52,87262.0,55.7175,55.7656,55.6453,55.7175,87262.0
2018-02-08 11:00:00,69.51,69.65,69.46,69.62,68696.0,55.7095,55.8217,55.6694,55.7976,68696.0
2018-02-08 11:05:00,69.62,69.7,69.44,69.48,58249.0,55.7976,55.8617,55.6534,55.6854,58249.0
2018-02-08 11:10:00,69.46,69.61,69.37,69.4,77572.0,55.6694,55.7896,55.5973,55.6213,77572.0
2018-02-08 11:15:00,69.43,69.56,69.3,69.51,65797.0,55.6453,55.7495,55.5411,55.7095,65797.0
2018-02-08 11:20:00,69.54,69.56,69.37,69.42,45966.0,55.7335,55.7495,55.5973,55.6373,45966.0
2018-02-08 11:25:00,69.45,69.45,69.29,69.36,60434.0,55.6614,55.6614,55.5331,55.5892,60434.0
2018-02-08 11:30:00,69.36,69.47,69.14,69.35,53421.0,55.5892,55.6774,55.4129,55.5812,53421.0
2018-02-08 11:35:00,69.35,69.52,69.28,69.41,39179.0,55.5812,55.7175,55.5251,55.6293,39179.0
2018-02-08 11:40:00,69.41,69.41,69.24,69.32,52917.0,55.6293,55.6293,55.4931,55.5572,52917.0
2018-02-08 11:45:00,69.31,69.38,69.15,69.29,59924.0,55.5492,55.6053,55.4209,55.5331,59924.0
2018-02-08 11:50:00,69.3,69.64,69.3,69.49,31837.0,55.5411,55.8136,55.5411,55.6934,31837.0
2018-02-08 11:55:00,69.47,69.59,69.43,69.44,24046.0,55.6774,55.7736,55.6453,55.6534,24046.0
2018-02-08 12:00:00,69.42,69.54,69.4,69.46,25362.0,55.6373,55.7335,55.6213,55.6694,25362.0
2018-02-08 12:05:00,69.48,69.54,69.3,69.31,22308.0,55.6854,55.7335,55.5411,55.5492,22308.0
2018-02-08 12:10:00,69.31,69.44,69.28,69.31,22548.0,55.5492,55.6534,55.5251,55.5492,22548.0
2018-02-08 12:15:00,69.3,69.46,69.27,69.44,33695.0,55.5411,55.6694,55.5171,55.6534,33695.0
2018-02-08 12:20:00,69.45,69.45,69.32,69.39,50572.0,55.6614,55.6614,55.5572,55.6133,50572.0
2018-02-08 12:25:00,69.39,69.53,69.28,69.5,59991.0,55.6133,55.7255,55.5251,55.7014,59991.0
2018-02-08 12:30:00,69.51,69.52,69.27,69.38,57371.0,55.7095,55.7175,55.5171,55.6053,57371.0
2018-02-08 12:35:00,69.38,69.47,69.27,69.41,33462.0,55.6053,55.6774,55.5171,55.6293,33462.0
2018-02-08 12:40:00,69.42,69.7,69.38,69.57,54265.0,55.6373,55.8617,55.6053,55.7575,54265.0
2018-02-08 12:45:00,69.54,69.56,69.34,69.35,45119.0,55.7335,55.7495,55.5732,55.5812,45119.0
2018-02-08 12:50:00,69.36,69.36,69.05,69.13,94511.0,55.5892,55.5892,55.3408,55.4049,94511.0
2018-02-08 12:55:00,69.13,69.38,69.02,69.33,57686.0,55.4049,55.6053,55.3167,55.5652,57686.0
2018-02-08 13:00:00,69.32,69.32,69.09,69.16,66333.0,55.5572,55.5572,55.3728,55.4289,66333.0
2018-02-08 13:05:00,69.16,69.44,69.07,69.34,58586.0,55.4289,55.6534,55.3568,55.5732,58586.0
2018-02-08 13:10:00,69.37,69.55,69.31,69.47,56693.0,55.5973,55.7415,55.5492,55.6774,56693.0
2018-02-08 13:15:00,69.45,69.74,69.4,69.56,62941.0,55.6614,55.8938,55.6213,55.7495,62941.0
2018-02-08 13:20:00,69.56,69.73,69.52,69.6,35741.0,55.7495,55.8858,55.7175,55.7816,35741.0
2018-02-08 13:25:00,69.63,69.65,69.4,69.4,67353.0,55.8056,55.8217,55.6213,55.6213,67353.0
2018-02-08 13:30:00,69.4,69.5,69.28,69.44,78727.0,55.6213,55.7014,55.5251,55.6534,78727.0
2018-02-08 13:35:00,69.44,69.62,69.44,69.62,62285.0,55.6534,55.7976,55.6534,55.7976,62285.0
2018-02-08 13:40:00,69.63,69.77,69.54,69.73,32232.0,55.8056,55.9178,55.7335,55.8858,32232.0
2018-02-08 13:45:00,69.73,69.89,69.69,69.7,30605.0,55.8858,56.014,55.8537,55.8617,30605.0
2018-02-08 13:50:00,69.67,69.87,69.66,69.8,26836.0,55.8377,55.998,55.8297,55.9419,26836.0
2018-02-08 13:55:00,69.82,69.85,69.64,69.79,31637.0,55.9579,55.982,55.8136,55.9339,31637.0
2018-02-08 14:00:00,69.78,69.79,69.47,69.47,23930.0,55.9259,55.9339,55.6774,55.6774,23930.0
2018-02-08 14:05:00,69.5,69.62,69.45,69.62,36147.0,55.7014,55.7976,55.6614,55.7976,36147.0
2018-02-08 14:10:00,69.61,69.7,69.52,69.6,26598.0,55.7896,55.8617,55.7175,55.7816,26598.0
2018-02-08 14:15:00,69.59,69.88,69.52,69.81,28316.0,55.7736,56.006,55.7175,55.9499,28316.0
2018-02-08 14:20:00,69.81,69.91,69.7,69.74,64106.0,55.9499,56.03,55.8617,55.8938,64106.0
2018-02-08 14:25:00,69.73,69.73,69.57,69.66,28612.0,55.8858,55.8858,55.7575,55.8297,28612.0
2018-02-08 14:30:00,69.62,69.64,69.49,69.51,30381.0,55.7976,55.8136,55.6934,55.7095,30381.0
2018-02-08 14:35:00,69.49,69.66,69.44,69.65,74990.0,55.6934,55.8297,55.6534,55.8217,74990.0
2018-02-08 14:40:00,69.64,69.64,69.48,69.5,33065.0,55.8136,55.8136,55.6854,55.7014,33065.0
2018-02-08 14:45:00,69.5,69.7,69.49,69.55,34091.0,55.7014,55.8617,55.6934,55.7415,34091.0
2018-02-08 14:50:00,69.55,69.55,69.27,69.29,57120.0,55.7415,55.7415,55.5171,55.5331,57120.0
2018-02-08 14:55:00,69.27,69.38,69.21,69.33,37408.0,55.5171,55.6053,55.469,55.5652,37408.0
2018-02-08 15:00:00,69.34,69.48,69.24,69.39,36155.0,55.5732,55.6854,55.4931,55.6133,36155.0
2018-02-08 15:05:00,69.4,69.44,69.11,69.15,74429.0,55.6213,55.6534,55.3889,55.4209,74429.0
2018-02-08 15:10:00,69.13,69.18,69.0,69.08,110231.0,55.4049,55.445,55.3007,55.3648,110231.0
2018-02-08 15:15:00,69.08,69.16,68.99,69.04,40971.0,55.3648,55.4289,55.2927,55.3328,40971.0
2018-02-08 15:20:00,69.03,69.11,68.93,68.98,95425.0,55.3248,55.3889,55.2446,55.2847,95425.0
2018-02-08 15:25:00,68.97,69.25,68.96,69.05,56018.0,55.2767,55.5011,55.2687,55.3408,56018.0
2018-02-08 15:30:00,69.04,69.16,68.85,68.85,64170.0,55.3328,55.4289,55.1805,55.1805,64170.0
2018-02-08 15:35:00,68.86,68.92,68.67,68.72,47894.0,55.1885,55.2366,55.0362,55.0763,47894.0
2018-02-08 15:40:00,68.71,68.9,68.57,68.9,122388.0,55.0683,55.2206,54.9561,55.2206,122388.0
2018-02-08 15:45:00,68.89,68.92,68.62,68.77,225965.0,55.2126,55.2366,54.9962,55.1164,225965.0
2018-02-08 15:50:00,68.76,68.76,68.59,68.73,198635.0,55.1084,55.1084,54.9721,55.0843,198635.0
2018-02-08 15:55:00,68.74,68.78,68.47,68.48,383861.0,55.0923,55.1244,54.8759,54.884,383861.0
2018-02-09 09:30:00,69.04,69.41,68.87,69.15,87954.0,55.3328,55.6293,55.1965,55.4209,87954.0
2018-02-09 09:35:00,69.03,69.03,68.53,68.68,26053.0,55.3248,55.3248,54.924,55.0442,26053.0
2018-02-09 09:40:00,68.72,69.11,68.57,69.01,62224.0,55.0763,55.3889,54.9561,55.3087,62224.0
2018-02-09 09:45:00,69.04,69.1,68.8,68.89,44384.0,55.3328,55.3809,55.1404,55.2126,44384.0
2018-02-09 09:50:00,68.93,69.09,68.81,68.96,39447.0,55.2446,55.3728,55.1484,55.2687,39447.0
2018-02-09 09:55:00,68.97,69.15,68.88,69.01,58632.0,55.2767,55.4209,55.2045,55.3087,58632.0
2018-02-09 10:00:00,69.01,69.01,68.6,68.61,51036.0,55.3087,55.3087,54.9801,54.9881,51036.0
2018-02-09 10:05:00,68.63,68.79,68.55,68.65,55264.0,55.0042,55.1324,54.9401,55.0202,55264.0
2018-02-09 10:10:00,68.66,68.82,68.63,68.79,35683.0,55.0282,55.1564,55.0042,55.1324,35683.0
2018-02-09 10:15:00,68.8,68.89,68.67,68.78,42793.0,55.1404,55.2126,55.0362,55.1244,42793.0
2018-02-09 10:20:00,68.78,68.79,68.51,68.59,28979.0,55.1244,55.1324,54.908,54.9721,28979.0
2018-02-09 10:25:00,68.54,68.72,68.42,68.44,33073.0,54.932,55.0763,54.8359,54.8519,33073.0
2018-02-09 10:30:00,68.46,68.71,68.43,68.65,31823.0,54.8679,55.0683,54.8439,55.0202,31823.0
2018-02-09 10:35:00,68.67,68.68,68.45,68.45,26933.0,55.0362,55.0442,54.8599,54.8599,26933.0
2018-02-09 10:40:00,68.43,68.44,68.18,68.26,45249.0,54.8439,54.8519,54.6435,54.7076,45249.0
2018-02-09 10:45:00,68.25,68.27,67.67,67.78,83987.0,54.6996,54.7156,54.2348,54.3229,83987.0
2018-02-09 10:50:00,67.78,68.29,67.68,68.29,41806.0,54.3229,54.7317,54.2428,54.7317,41806.0
2018-02-09 10:55:00,68.29,68.29,67.9,67.95,58171.0,54.7317,54.7317,54.4191,54.4592,58171.0
2018-02-09 11:00:00,67.94,68.31,67.88,68.26,35213.0,54.4512,54.7477,54.4031,54.7076,35213.0
2018-02-09 11:05:00,68.25,68.28,67.88,67.94,46372.0,54.6996,54.7237,54.4031,54.4512,46372.0
2018-02-09 11:10:00,67.92,68.04,67.85,67.91,20044.0,54.4351,54.5313,54.379,54.4271,20044.0
2018-02-09 11:15:00,67.9,67.9,67.53,67.75,56333.0,54.4191,54.4191,54.1226,54.2989,56333.0
2018-02-09 11:20:00,67.69,67.87,67.61,67.67,30496.0,54.2508,54.3951,54.1867,54.2348,30496.0
2018-02-09 11:25:00,67.68,67.81,67.63,67.79,58987.0,54.2428,54.347,54.2027,54.3309,58987.0
2018-02-09 11:30:00,67.77,67.96,67.71,67.86,43668.0,54.3149,54.4672,54.2668,54.387,43668.0
2018-02-09 11:35:00,67.86,67.98,67.75,67.75,25688.0,54.387,54.4832,54.2989,54.2989,25688.0
2018-02-09 11:40:00,67.75,67.82,67.67,67.72,25159.0,54.2989,54.355,54.2348,54.2748,25159.0
2018-02-09 11:45:00,67.7,67.72,67.5,67.53,59867.0,54.2588,54.2748,54.0985,54.1226,59867.0
2018-02-09 11:50:00,67.5,67.55,67.33,67.37,65986.0,54.0985,54.1386,53.9623,53.9943,65986.0
2018-02-09 11:55:00,67.37,67.47,67.15,67.17,53888.0,53.9943,54.0745,53.818,53.834,53888.0
2018-02-09 12:00:00,67.14,67.21,67.05,67.06,53255.0,53.81,53.8661,53.7379,53.7459,53255.0
2018-02-09 12:05:00,67.07,67.12,66.79,66.83,65690.0,53.7539,53.794,53.5295,53.5615,65690.0
2018-02-09 12:10:00,66.83,67.08,66.79,66.82,42924.0,53.5615,53.7619,53.5295,53.5535,42924.0
2018-02-09 12:15:00,66.82,67.19,66.78,66.96,78068.0,53.5535,53.8501,53.5215,53.6657,78068.0
2018-02-09 12:20:00,66.93,67.1,66.79,66.86,59491.0,53.6417,53.7779,53.5295,53.5856,59491.0
2018-02-09 12:25:00,66.85,66.89,66.64,66.67,64951.0,53.5776,53.6096,53.4093,53.4333,64951.0
2018-02-09 12:30:00,66.66,66.84,66.58,66.65,77306.0,53.4253,53.5696,53.3612,53.4173,77306.0
2018-02-09 12:35:00,66.65,66.72,66.51,66.62,75824.0,53.4173,53.4734,53.3051,53.3932,75824.0
2018-02-09 12:40:00,66.61,66.61,66.41,66.44,77275.0,53.3852,53.3852,53.2249,53.249,77275.0
2018-02-09 12:45:00,66.44,66.54,66.4,66.52,46415.0,53.249,53.3291,53.2169,53.3131,46415.0
2018-02-09 12:50:00,66.51,66.61,66.43,66.54,39289.0,53.3051,53.3852,53.241,53.3291,39289.0
2018-02-09 12:55:00,66.59,66.8,66.58,66.76,72241.0,53.3692,53.5375,53.3612,53.5054,72241.0
2018-02-09 13:00:00,66.77,66.77,66.38,66.45,121461.0,53.5135,53.5135,53.2009,53.257,121461.0
2018-02-09 13:05:00,66.46,66.52,66.32,66.34,52282.0,53.265,53.3131,53.1528,53.1688,52282.0
2018-02-09 13:10:00,66.32,66.37,66.14,66.21,27016.0,53.1528,53.1929,53.0085,53.0646,27016.0
2018-02-09 13:15:00,66.21,66.36,66.17,66.31,42796.0,53.0646,53.1849,53.0326,53.1448,42796.0
2018-02-09 13:20:00,66.33,66.35,66.03,66.12,58280.0,53.1608,53.1768,52.9204,52.9925,58280.0
2018-02-09 13:25:00,66.09,66.2,65.93,65.99,75642.0,52.9685,53.0566,52.8402,52.8883,75642.0
2018-02-09 13:30:00,65.94,66.17,65.89,65.94,48251.0,52.8482,53.0326,52.8082,52.8482,48251.0
2018-02-09 13:35:00,65.94,65.97,65.71,65.82,90387.0,52.8482,52.8723,52.6639,52.7521,90387.0
2018-02-09 13:40:00,65.81,66.08,65.75,65.95,71414.0,52.7441,52.9604,52.696,52.8563,71414.0
2018-02-09 13:45:00,65.97,66.35,65.97,66.24,71724.0,52.8723,53.1768,52.8723,53.0887,71724.0
2018-02-09 13:50:00,66.25,66.5,66.22,66.44,31820.0,53.0967,53.2971,53.0727,53.249,31820.0
2018-02-09 13:55:00,66.42,66.66,66.3,66.38,66346.0,53.2329,53.4253,53.1368,53.2009,66346.0
2018-02-09 14:00:00,66.35,67.0,66.33,66.7,109131.0,53.1768,53.6978,53.1608,53.4574,109131.0
2018-02-09 14:05:00,66.72,67.03,66.6,67.03,24779.0,53.4734,53.7218,53.3772,53.7218,24779.0
2018-02-09 14:10:00,67.02,67.27,66.91,67.13,38614.0,53.7138,53.9142,53.6257,53.802,38614.0
2018-02-09 14:15:00,67.11,67.39,66.97,67.35,42668.0,53.786,54.0104,53.6737,53.9783,42668.0
2018-02-09 14:20:00,67.38,67.6,67.28,67.57,39280.0,54.0023,54.1787,53.9222,54.1546,39280.0
2018-02-09 14:25:00,67.59,67.73,67.06,67.09,46111.0,54.1707,54.2829,53.7459,53.7699,46111.0
2018-02-09 14:30:00,67.08,67.29,67.07,67.15,22854.0,53.7619,53.9302,53.7539,53.818,22854.0
2018-02-09 14:35:00,67.15,67.35,67.04,67.35,29000.0,53.818,53.9783,53.7299,53.9783,29000.0
2018-02-09 14:40:00,67.37,67.58,67.32,67.43,35563.0,53.9943,54.1626,53.9543,54.0424,35563.0
2018-02-09 14:45:00,67.5,67.52,67.24,67.29,30298.0,54.0985,54.1146,53.8901,53.9302,30298.0
2018-02-09 14:50:00,67.32,67.51,67.25,67.35,34083.0,53.9543,54.1065,53.8982,53.9783,34083.0
2018-02-09 14:55:00,67.34,67.34,67.12,67.16,38715.0,53.9703,53.9703,53.794,53.826,38715.0
2018-02-09 15:00:00,67.17,67.24,66.97,67.08,42274.0,53.834,53.8901,53.6737,53.7619,42274.0
2018-02-09 15:05:00,67.08,67.12,66.76,66.83,52658.0,53.7619,53.794,53.5054,53.5615,52658.0
2018-02-09 15:10:00,66.87,67.14,66.75,67.14,34300.0,53.5936,53.81,53.4974,53.81,34300.0
2018-02-09 15:15:00,67.16,67.24,67.09,67.22,29351.0,53.826,53.8901,53.7699,53.8741,29351.0
2018-02-09 15:20:00,67.23,67.43,67.23,67.3,36719.0,53.8821,54.0424,53.8821,53.9382,36719.0
2018-02-09 15:25:00,67.31,67.54,67.21,67.39,47710.0,53.9462,54.1306,53.8661,54.0104,47710.0
2018-02-09 15:30:00,67.41,67.62,67.36,67.58,79871.0,54.0264,54.1947,53.9863,54.1626,79871.0
2018-02-09 15:35:00,67.56,67.67,67.43,67.53,98280.0,54.1466,54.2348,54.0424,54.1226,98280.0
2018-02-09 15:40:00,67.57,67.97,67.55,67.97,77382.0,54.1546,54.4752,54.1386,54.4752,77382.0
2018-02-09 15:45:00,67.97,68.46,67.97,68.41,125652.0,54.4752,54.8679,54.4752,54.8279,125652.0
2018-02-09 15:50:00,68.41,68.71,68.38,68.47,138519.0,54.8279,55.0683,54.8038,54.8759,138519.0
2018-02-09 15:55:00,68.46,68.47,68.1,68.18,243520.0,54.8679,54.8759,54.5794,54.6435,243520.0
2018-02-12 09:30:00,68.89,69.64,68.89,69.52,66611.0,55.2126,55.8136,55.2126,55.7175,66611.0
2018-02-12 09:35:00,69.54,69.86,69.38,69.85,44183.0,55.7335,55.99,55.6053,55.982,44183.0
2018-02-12 09:40:00,69.82,70.32,69.79,69.9,75749.0,55.9579,56.3586,55.9339,56.022,75749.0
2018-02-12 09:45:00,69.93,69.99,69.61,69.78,38474.0,56.0461,56.0942,55.7896,55.9259,38474.0
2018-02-12 09:50:00,69.78,69.84,69.55,69.65,35553.0,55.9259,55.9739,55.7415,55.8217,35553.0
2018-02-12 09:55:00,69.65,69.89,69.54,69.57,52559.0,55.8217,56.014,55.7335,55.7575,52559.0
2018-02-12 10:00:00,69.58,69.94,69.56,69.89,47853.0,55.7656,56.0541,55.7495,56.014,47853.0
2018-02-12 10:05:00,69.89,69.94,69.57,69.66,78415.0,56.014,56.0541,55.7575,55.8297,78415.0
2018-02-12 10:10:00,69.63,69.89,69.63,69.88,76715.0,55.8056,56.014,55.8056,56.006,76715.0
2018-02-12 10:15:00,69.88,70.01,69.71,69.77,62366.0,56.006,56.1102,55.8697,55.9178,62366.0
2018-02-12 10:20:00,69.76,69.9,69.54,69.54,44725.0,55.9098,56.022,55.7335,55.7335,44725.0
2018-02-12 10:25:00,69.51,69.56,69.25,69.43,50486.0,55.7095,55.7495,55.5011,55.6453,50486.0
2018-02-12 10:30:00,69.44,69.89,69.44,69.86,59915.0,55.6534,56.014,55.6534,55.99,59915.0
2018-02-12 10:35:00,69.86,69.93,69.58,69.59,43405.0,55.99,56.0461,55.7656,55.7736,43405.0
2018-02-12 10:40:00,69.6,69.65,69.5,69.58,27921.0,55.7816,55.8217,55.7014,55.7656,27921.0
2018-02-12 10:45:00,69.58,69.94,69.57,69.93,32901.0,55.7656,56.0541,55.7575,56.0461,32901.0
2018-02-12 10:50:00,69.92,69.94,69.67,69.76,35344.0,56.0381,56.0541,55.8377,55.9098,35344.0
2018-02-12 10:55:00,69.78,69.98,69.78,69.92,41459.0,55.9259,56.0861,55.9259,56.0381,41459.0
2018-02-12 11:00:00,69.91,69.93,69.72,69.82,38570.0,56.03,56.0461,55.8778,55.9579,38570.0
2018-02-12 11:05:00,69.81,69.9,69.64,69.64,36919.0,55.9499,56.022,55.8136,55.8136,36919.0
2018-02-12 11:10:00,69.64,69.89,69.63,69.81,48369.0,55.8136,56.014,55.8056,55.9499,48369.0
2018-02-12 11:15:00,69.82,69.83,69.49,69.63,44567.0,55.9579,55.9659,55.6934,55.8056,44567.0
2018-02-12 11:20:00,69.64,69.66,69.45,69.54,49876.0,55.8136,55.8297,55.6614,55.7335,49876.0
2018-02-12 11:25:00,69.55,69.75,69.48,69.64,37079.0,55.7415,55.9018,55.6854,55.8136,37079.0
2018-02-12 11:30:00,69.63,69.75,69.56,69.74,38941.0,55.8056,55.9018,55.7495,55.8938,38941.0
2018-02-12 11:35:00,69.73,69.76,69.6,69.75,24287.0,55.8858,55.9098,55.7816,55.9018,24287.0
2018-02-12 11:40:00,69.75,69.77,69.58,69.59,31443.0,55.9018,55.9178,55.7656,55.7736,31443.0
2018-02-12 11:45:00,69.59,69.62,69.49,69.52,25951.0,55.7736,55.7976,55.6934,55.7175,25951.0
2018-02-12 11:50:00,69.52,69.73,69.52,69.72,34278.0,55.7175,55.8858,55.7175,55.8778,34278.0
2018-02-12 11:55:00,69.73,70.03,69.72,70.02,41655.0,55.8858,56.1262,55.8778,56.1182,41655.0
2018-02-12 12:00:00,70.01,70.19,69.96,70.1,40430.0,56.1102,56.2544,56.0701,56.1823,40430.0
2018-02-12 12:05:00,70.09,70.19,69.98,70.18,35697.0,56.1743,56.2544,56.0861,56.2464,35697.0
2018-02-12 12:10:00,70.19,70.28,70.12,70.28,26080.0,56.2544,56.3266,56.1983,56.3266,26080.0
2018-02-12 12:15:00,70.27,70.43,70.25,70.29,25146.0,56.3186,56.4468,56.3025,56.3346,25146.0
2018-02-12 12:20:00,70.3,70.32,70.2,70.21,30573.0,56.3426,56.3586,56.2625,56.2705,30573.0
2018-02-12 12:25:00,70.22,70.27,70.14,70.26,23720.0,56.2785,56.3186,56.2144,56.3106,23720.0
2018-02-12 12:30:00,70.24,70.24,70.11,70.15,22248.0,56.2945,56.2945,56.1903,56.2224,22248.0
2018-02-12 12:35:00,70.16,70.19,70.03,70.1,21369.0,56.2304,56.2544,56.1262,56.1823,21369.0
2018-02-12 12:40:00,70.11,70.12,70.04,70.07,25376.0,56.1903,56.1983,56.1342,56.1583,25376.0
2018-02-12 12:45:00,70.06,70.12,70.05,70.1,13400.0,56.1503,56.1983,56.1422,56.1823,13400.0
2018-02-12 12:50:00,70.11,70.28,70.1,70.24,22861.0,56.1903,56.3266,56.1823,56.2945,22861.0
2018-02-12 12:55:00,70.23,70.23,70.1,70.16,18829.0,56.2865,56.2865,56.1823,56.2304,18829.0
2018-02-12 13:00:00,70.17,70.22,70.12,70.19,23394.0,56.2384,56.2785,56.1983,56.2544,23394.0
2018-02-12 13:05:00,70.19,70.2,70.09,70.12,13523.0,56.2544,56.2625,56.1743,56.1983,13523.0
2018-02-12 13:10:00,70.14,70.28,70.11,70.25,29104.0,56.2144,56.3266,56.1903,56.3025,29104.0
2018-02-12 13:15:00,70.25,70.26,70.12,70.14,8704.0,56.3025,56.3106,56.1983,56.2144,8704.0
2018-02-12 13:20:00,70.13,70.25,70.07,70.25,12042.0,56.2064,56.3025,56.1583,56.3025,12042.0
2018-02-12 13:25:00,70.23,70.23,70.16,70.2,13485.0,56.2865,56.2865,56.2304,56.2625,13485.0
2018-02-12 13:30:00,70.2,70.23,70.13,70.2,19089.0,56.2625,56.2865,56.2064,56.2625,19089.0
2018-02-12 13:35:00,70.21,70.24,70.16,70.23,14254.0,56.2705,56.2945,56.2304,56.2865,14254.0
2018-02-12 13:40:00,70.23,70.23,70.06,70.12,18835.0,56.2865,56.2865,56.1503,56.1983,18835.0
2018-02-12 13:45:00,70.11,70.22,70.11,70.17,13335.0,56.1903,56.2785,56.1903,56.2384,13335.0
2018-02-12 13:50:00,70.18,70.39,70.17,70.39,20178.0,56.2464,56.4147,56.2384,56.4147,20178.0
2018-02-12 13:55:00,70.39,70.53,70.34,70.43,16810.0,56.4147,56.5269,56.3747,56.4468,16810.0
2018-02-12 14:00:00,70.44,70.53,70.41,70.51,19991.0,56.4548,56.5269,56.4308,56.5109,19991.0
2018-02-12 14:05:00,70.5,70.52,70.3,70.3,23377.0,56.5029,56.5189,56.3426,56.3426,23377.0
2018-02-12 14:10:00,70.31,70.35,70.17,70.24,34577.0,56.3506,56.3827,56.2384,56.2945,34577.0
2018-02-12 14:15:00,70.23,70.3,70.2,70.27,14637.0,56.2865,56.3426,56.2625,56.3186,14637.0
2018-02-12 14:20:00,70.28,70.38,70.27,70.32,13296.0,56.3266,56.4067,56.3186,56.3586,13296.0
2018-02-12 14:25:00,70.32,70.35,70.21,70.23,21892.0,56.3586,56.3827,56.2705,56.2865,21892.0
2018-02-12 14:30:00,70.23,70.29,70.23,70.23,20190.0,56.2865,56.3346,56.2865,56.2865,20190.0
2018-02-12 14:35:00,70.22,70.27,70.17,70.25,32520.0,56.2785,56.3186,56.2384,56.3025,32520.0
2018-02-12 14:40:00,70.26,70.27,70.13,70.13,29714.0,56.3106,56.3186,56.2064,56.2064,29714.0
2018-02-12 14:45:00,70.12,70.13,69.96,69.96,30580.0,56.1983,56.2064,56.0701,56.0701,30580.0
2018-02-12 14:50:00,69.95,70.05,69.89,70.04,34518.0,56.0621,56.1422,56.014,56.1342,34518.0
2018-02-12 14:55:00,70.04,70.18,70.04,70.07,24356.0,56.1342,56.2464,56.1342,56.1583,24356.0
2018-02-12 15:00:00,70.08,70.21,70.08,70.2,33792.0,56.1663,56.2705,56.1663,56.2625,33792.0
2018-02-12 15:05:00,70.2,70.27,70.16,70.16,30602.0,56.2625,56.3186,56.2304,56.2304,30602.0
2018-02-12 15:10:00,70.14,70.27,70.09,70.21,49662.0,56.2144,56.3186,56.1743,56.2705,49662.0
2018-02-12 15:15:00,70.21,70.25,70.16,70.19,22170.0,56.2705,56.3025,56.2304,56.2544,22170.0
2018-02-12 15:20:00,70.19,70.37,70.19,70.27,46185.0,56.2544,56.3987,56.2544,56.3186,46185.0
2018-02-12 15:25:00,70.27,70.29,70.07,70.09,32939.0,56.3186,56.3346,56.1583,56.1743,32939.0
2018-02-12 15:30:00,70.09,70.15,69.96,70.03,42182.0,56.1743,56.2224,56.0701,56.1262,42182.0
2018-02-12 15:35:00,70.03,70.07,69.87,69.96,37518.0,56.1262,56.1583,55.998,56.0701,37518.0
2018-02-12 15:40:00,69.96,70.05,69.94,69.99,56587.0,56.0701,56.1422,56.0541,56.0942,56587.0
2018-02-12 15:45:00,69.94,69.98,69.58,69.74,100851.0,56.0541,56.0861,55.7656,55.8938,100851.0
2018-02-12 15:50:00,69.74,69.96,69.72,69.91,62015.0,55.8938,56.0701,55.8778,56.03,62015.0
2018-02-12 15:55:00,69.9,70.0,69.81,69.89,277213.0,56.022,56.1022,55.9499,56.014,277213.0
2018-02-13 09:30:00,69.21,69.7,69.12,69.49,60997.0,55.469,55.8617,55.3969,55.6934,60997.0
2018-02-13 09:35:00,69.5,69.58,69.27,69.38,25377.0,55.7014,55.7656,55.5171,55.6053,25377.0
2018-02-13 09:40:00,69.39,69.6,69.29,69.47,23760.0,55.6133,55.7816,55.5331,55.6774,23760.0
2018-02-13 09:45:00,69.43,69.52,69.39,69.46,39100.0,55.6453,55.7175,55.6133,55.6694,39100.0
2018-02-13 09:50:00,69.42,69.49,69.35,69.42,35623.0,55.6373,55.6934,55.5812,55.6373,35623.0
2018-02-13 09:55:00,69.44,69.47,69.28,69.44,29878.0,55.6534,55.6774,55.5251,55.6534,29878.0
2018-02-13 10:00:00,69.41,69.54,69.3,69.4,37263.0,55.6293,55.7335,55.5411,55.6213,37263.0
2018-02-13 10:05:00,69.4,69.45,69.33,69.45,22156.0,55.6213,55.6614,55.5652,55.6614,22156.0
2018-02-13 10:10:00,69.47,69.48,69.31,69.43,18880.0,55.6774,55.6854,55.5492,55.6453,18880.0
2018-02-13 10:15:00,69.42,69.48,69.38,69.45,12390.0,55.6373,55.6854,55.6053,55.6614,12390.0
2018-02-13 10:20:00,69.42,69.62,69.4,69.62,20860.0,55.6373,55.7976,55.6213,55.7976,20860.0
2018-02-13 10:25:00,69.63,69.63,69.47,69.48,23066.0,55.8056,55.8056,55.6774,55.6854,23066.0
2018-02-13 10:30:00,69.46,69.47,69.34,69.4,26698.0,55.6694,55.6774,55.5732,55.6213,26698.0
2018-02-13 10:35:00,69.38,69.52,69.34,69.49,30198.0,55.6053,55.7175,55.5732,55.6934,30198.0
2018-02-13 10:40:00,69.5,69.57,69.43,69.43,36057.0,55.7014,55.7575,55.6453,55.6453,36057.0
2018-02-13 10:45:00,69.43,69.44,69.26,69.41,82793.0,55.6453,55.6534,55.5091,55.6293,82793.0
2018-02-13 10:50:00,69.41,69.45,69.34,69.37,48430.0,55.6293,55.6614,55.5732,55.5973,48430.0
2018-02-13 10:55:00,69.37,69.46,69.35,69.4,31699.0,55.5973,55.6694,55.5812,55.6213,31699.0
2018-02-13 11:00:00,69.4,69.41,69.21,69.22,35427.0,55.6213,55.6293,55.469,55.477,35427.0
2018-02-13 11:05:00,69.22,69.26,69.16,69.2,41442.0,55.477,55.5091,55.4289,55.461,41442.0
2018-02-13 11:10:00,69.23,69.44,69.21,69.44,28239.0,55.485,55.6534,55.469,55.6534,28239.0
2018-02-13 11:15:00,69.43,69.45,69.33,69.43,25820.0,55.6453,55.6614,55.5652,55.6453,25820.0
2018-02-13 11:20:00,69.43,69.5,69.36,69.49,21759.0,55.6453,55.7014,55.5892,55.6934,21759.0
2018-02-13 11:25:00,69.49,69.49,69.34,69.35,23589.0,55.6934,55.6934,55.5732,55.5812,23589.0
2018-02-13 11:30:00,69.35,69.48,69.35,69.45,30096.0,55.5812,55.6854,55.5812,55.6614,30096.0
2018-02-13 11:35:00,69.45,69.49,69.41,69.49,34708.0,55.6614,55.6934,55.6293,55.6934,34708.0
2018-02-13 11:40:00,69.49,69.65,69.48,69.65,26872.0,55.6934,55.8217,55.6854,55.8217,26872.0
2018-02-13 11:45:00,69.64,69.78,69.64,69.73,20934.0,55.8136,55.9259,55.8136,55.8858,20934.0
2018-02-13 11:50:00,69.72,69.76,69.65,69.68,24597.0,55.8778,55.9098,55.8217,55.8457,24597.0
2018-02-13 11:55:00,69.67,69.79,69.67,69.77,18633.0,55.8377,55.9339,55.8377,55.9178,18633.0
2018-02-13 12:00:00,69.77,69.88,69.75,69.8,28474.0,55.9178,56.006,55.9018,55.9419,28474.0
2018-02-13 12:05:00,69.78,69.84,69.74,69.83,33608.0,55.9259,55.9739,55.8938,55.9659,33608.0
2018-02-13 12:10:00,69.82,69.86,69.78,69.83,16224.0,55.9579,55.99,55.9259,55.9659,16224.0
2018-02-13 12:15:00,69.84,69.84,69.74,69.76,16787.0,55.9739,55.9739,55.8938,55.9098,16787.0
2018-02-13 12:20:00,69.76,69.8,69.66,69.66,13647.0,55.9098,55.9419,55.8297,55.8297,13647.0
2018-02-13 12:25:00,69.66,69.78,69.63,69.69,22288.0,55.8297,55.9259,55.8056,55.8537,22288.0
2018-02-13 12:30:00,69.67,69.76,69.67,69.72,36668.0,55.8377,55.9098,55.8377,55.8778,36668.0
2018-02-13 12:35:00,69.72,69.76,69.64,69.75,25196.0,55.8778,55.9098,55.8136,55.9018,25196.0
2018-02-13 12:40:00,69.75,69.82,69.73,69.82,113387.0,55.9018,55.9579,55.8858,55.9579,113387.0
2018-02-13 12:45:00,69.82,69.94,69.82,69.92,29071.0,55.9579,56.0541,55.9579,56.0381,29071.0
2018-02-13 12:50:00,69.92,69.93,69.87,69.88,25661.0,56.0381,56.0461,55.998,56.006,25661.0
2018-02-13 12:55:00,69.88,69.89,69.83,69.85,34143.0,56.006,56.014,55.9659,55.982,34143.0
2018-02-13 13:00:00,69.86,69.91,69.84,69.91,50164.0,55.99,56.03,55.9739,56.03,50164.0
2018-02-13 13:05:00,69.91,70.03,69.89,70.0,66302.0,56.03,56.1262,56.014,56.1022,66302.0
2018-02-13 13:10:00,70.01,70.04,69.95,70.04,42912.0,56.1102,56.1342,56.0621,56.1342,42912.0
2018-02-13 13:15:00,70.04,70.17,70.0,70.01,114707.0,56.1342,56.2384,56.1022,56.1102,114707.0
2018-02-13 13:20:00,70.0,70.11,69.99,70.07,43656.0,56.1022,56.1903,56.0942,56.1583,43656.0
2018-02-13 13:25:00,70.07,70.1,70.01,70.02,22342.0,56.1583,56.1823,56.1102,56.1182,22342.0
2018-02-13 13:30:00,70.03,70.03,69.99,70.01,262618.0,56.1262,56.1262,56.0942,56.1102,262618.0
2018-02-13 13:35:00,70.01,70.02,69.92,69.98,60509.0,56.1102,56.1182,56.0381,56.0861,60509.0
2018-02-13 13:40:00,69.99,70.03,69.94,69.95,27392.0,56.0942,56.1262,56.0541,56.0621,27392.0
2018-02-13 13:45:00,69.95,70.02,69.95,69.99,92909.0,56.0621,56.1182,56.0621,56.0942,92909.0
2018-02-13 13:50:00,69.98,70.01,69.94,69.94,26879.0,56.0861,56.1102,56.0541,56.0541,26879.0
2018-02-13 13:55:00,69.94,69.95,69.82,69.87,21451.0,56.0541,56.0621,55.9579,55.998,21451.0
2018-02-13 14:00:00,69.87,69.9,69.77,69.84,29456.0,55.998,56.022,55.9178,55.9739,29456.0
2018-02-13 14:05:00,69.83,69.87,69.77,69.84,23841.0,55.9659,55.998,55.9178,55.9739,23841.0
2018-02-13 14:10:00,69.85,69.93,69.84,69.86,26862.0,55.982,56.0461,55.9739,55.99,26862.0
2018-02-13 14:15:00,69.85,69.89,69.79,69.82,21435.0,55.982,56.014,55.9339,55.9579,21435.0
2018-02-13 14:20:00,69.82,69.82,69.72,69.74,27159.0,55.9579,55.9579,55.8778,55.8938,27159.0
2018-02-13 14:25:00,69.73,69.83,69.72,69.82,43598.0,55.8858,55.9659,55.8778,55.9579,43598.0
2018-02-13 14:30:00,69.81,69.81,69.73,69.79,26997.0,55.9499,55.9499,55.8858,55.9339,26997.0
2018-02-13 14:35:00,69.78,69.86,69.74,69.84,37582.0,55.9259,55.99,55.8938,55.9739,37582.0
2018-02-13 14:40:00,69.85,69.9,69.79,69.8,34525.0,55.982,56.022,55.9339,55.9419,34525.0
2018-02-13 14:45:00,69.8,69.87,69.76,69.85,20691.0,55.9419,55.998,55.9098,55.982,20691.0
2018-02-13 14:50:00,69.86,69.96,69.85,69.9,47082.0,55.99,56.0701,55.982,56.022,47082.0
2018-02-13 14:55:00,69.9,70.04,69.88,70.03,40131.0,56.022,56.1342,56.006,56.1262,40131.0
2018-02-13 15:00:00,70.03,70.07,69.89,69.92,43122.0,56.1262,56.1583,56.014,56.0381,43122.0
2018-02-13 15:05:00,69.9,70.01,69.9,69.96,90122.0,56.022,56.1102,56.022,56.0701,90122.0
2018-02-13 15:10:00,69.95,69.99,69.86,69.98,36196.0,56.0621,56.0942,55.99,56.0861,36196.0
2018-02-13 15:15:00,69.98,70.02,69.93,69.93,129898.0,56.0861,56.1182,56.0461,56.0461,129898.0
2018-02-13 15:20:00,69.92,69.93,69.8,69.83,66682.0,56.0381,56.0461,55.9419,55.9659,66682.0
2018-02-13 15:25:00,69.83,69.9,69.8,69.9,56225.0,55.9659,56.022,55.9419,56.022,56225.0
2018-02-13 15:30:00,69.89,69.94,69.83,69.93,47322.0,56.014,56.0541,55.9659,56.0461,47322.0
2018-02-13 15:35:00,69.93,70.0,69.93,69.97,137844.0,56.0461,56.1022,56.0461,56.0781,137844.0
2018-02-13 15:40:00,69.97,69.97,69.74,69.79,99640.0,56.0781,56.0781,55.8938,55.9339,99640.0
2018-02-13 15:45:00,69.78,69.83,69.66,69.73,161234.0,55.9259,55.9659,55.8297,55.8858,161234.0
2018-02-13 15:50:00,69.73,70.0,69.73,69.85,152889.0,55.8858,56.1022,55.8858,55.982,152889.0
2018-02-13 15:55:00,69.84,69.86,69.6,69.72,339030.0,55.9739,55.99,55.7816,55.8778,339030.0
2018-02-14 09:30:00,66.62,67.57,66.6,67.06,257310.0,53.3932,54.1546,53.3772,53.7459,257310.0
2018-02-14 09:35:00,67.05,67.56,66.7,67.53,134189.0,53.7379,54.1466,53.4574,54.1226,134189.0
2018-02-14 09:40:00,67.5,67.77,67.15,67.25,219395.0,54.0985,54.3149,53.818,53.8982,219395.0
2018-02-14 09:45:00,67.24,67.52,67.12,67.23,155725.0,53.8901,54.1146,53.794,53.8821,155725.0
2018-02-14 09:50:00,67.2,67.46,67.16,67.37,133098.0,53.8581,54.0665,53.826,53.9943,133098.0
2018-02-14 09:55:00,67.36,67.37,66.96,66.98,159543.0,53.9863,53.9943,53.6657,53.6818,159543.0
2018-02-14 10:00:00,66.96,67.03,66.71,66.93,140520.0,53.6657,53.7218,53.4654,53.6417,140520.0
2018-02-14 10:05:00,66.92,67.31,66.8,67.31,101015.0,53.6337,53.9462,53.5375,53.9462,101015.0
2018-02-14 10:10:00,67.32,67.54,67.2,67.25,145610.0,53.9543,54.1306,53.8581,53.8982,145610.0
2018-02-14 10:15:00,67.26,67.54,67.26,67.41,104876.0,53.9062,54.1306,53.9062,54.0264,104876.0
2018-02-14 10:20:00,67.4,67.47,67.35,67.37,92808.0,54.0184,54.0745,53.9783,53.9943,92808.0
2018-02-14 10:25:00,67.38,67.5,67.2,67.2,137424.0,54.0023,54.0985,53.8581,53.8581,137424.0
2018-02-14 10:30:00,67.21,67.62,67.2,67.54,212001.0,53.8661,54.1947,53.8581,54.1306,212001.0
2018-02-14 10:35:00,67.53,67.83,67.52,67.8,82594.0,54.1226,54.363,54.1146,54.339,82594.0
2018-02-14 10:40:00,67.8,67.92,67.74,67.76,95586.0,54.339,54.4351,54.2909,54.3069,95586.0
2018-02-14 10:45:00,67.76,68.06,67.76,68.04,80939.0,54.3069,54.5473,54.3069,54.5313,80939.0
2018-02-14 10:50:00,68.02,68.29,68.0,68.05,156292.0,54.5153,54.7317,54.4993,54.5393,156292.0
2018-02-14 10:55:00,68.06,68.07,67.94,67.95,77291.0,54.5473,54.5554,54.4512,54.4592,77291.0
2018-02-14 11:00:00,67.95,68.06,67.77,67.78,72261.0,54.4592,54.5473,54.3149,54.3229,72261.0
2018-02-14 11:05:00,67.77,67.91,67.77,67.84,89906.0,54.3149,54.4271,54.3149,54.371,89906.0
2018-02-14 11:10:00,67.85,68.1,67.83,68.08,63139.0,54.379,54.5794,54.363,54.5634,63139.0
2018-02-14 11:15:00,68.08,68.31,68.08,68.27,63892.0,54.5634,54.7477,54.5634,54.7156,63892.0
2018-02-14 11:20:00,68.26,68.39,68.23,68.37,53728.0,54.7076,54.8118,54.6836,54.7958,53728.0
2018-02-14 11:25:00,68.38,68.59,68.36,68.5,66822.0,54.8038,54.9721,54.7878,54.9,66822.0
2018-02-14 11:30:00,68.49,68.52,68.25,68.31,62587.0,54.892,54.916,54.6996,54.7477,62587.0
2018-02-14 11:35:00,68.32,68.37,68.12,68.33,102195.0,54.7557,54.7958,54.5954,54.7637,102195.0
2018-02-14 11:40:00,68.33,68.45,68.18,68.34,58320.0,54.7637,54.8599,54.6435,54.7717,58320.0
2018-02-14 11:45:00,68.32,68.41,68.17,68.28,42761.0,54.7557,54.8279,54.6355,54.7237,42761.0
2018-02-14 11:50:00,68.27,68.57,68.22,68.52,67179.0,54.7156,54.9561,54.6756,54.916,67179.0
2018-02-14 11:55:00,68.5,68.59,68.4,68.49,64890.0,54.9,54.9721,54.8198,54.892,64890.0
2018-02-14 12:00:00,68.5,68.51,68.37,68.47,34697.0,54.9,54.908,54.7958,54.8759,34697.0
2018-02-14 12:05:00,68.47,68.47,68.26,68.26,46999.0,54.8759,54.8759,54.7076,54.7076,46999.0
2018-02-14 12:10:00,68.27,68.31,68.16,68.24,75727.0,54.7156,54.7477,54.6275,54.6916,75727.0
2018-02-14 12:15:00,68.25,68.31,68.2,68.22,34174.0,54.6996,54.7477,54.6595,54.6756,34174.0
2018-02-14 12:20:00,68.22,68.36,68.09,68.31,66420.0,54.6756,54.7878,54.5714,54.7477,66420.0
2018-02-14 12:25:00,68.31,68.49,68.3,68.43,42377.0,54.7477,54.892,54.7397,54.8439,42377.0
2018-02-14 12:30:00,68.42,68.45,68.37,68.42,24975.0,54.8359,54.8599,54.7958,54.8359,24975.0
2018-02-14 12:35:00,68.42,68.42,68.16,68.16,36628.0,54.8359,54.8359,54.6275,54.6275,36628.0
2018-02-14 12:40:00,68.17,68.42,68.13,68.38,37573.0,54.6355,54.8359,54.6034,54.8038,37573.0
2018-02-14 12:45:00,68.38,68.53,68.38,68.47,31572.0,54.8038,54.924,54.8038,54.8759,31572.0
2018-02-14 12:50:00,68.46,68.65,68.41,68.63,38419.0,54.8679,55.0202,54.8279,55.0042,38419.0
2018-02-14 12:55:00,68.63,68.78,68.59,68.73,44684.0,55.0042,55.1244,54.9721,55.0843,44684.0
2018-02-14 13:00:00,68.73,68.83,68.73,68.79,37477.0,55.0843,55.1645,55.0843,55.1324,37477.0
2018-02-14 13:05:00,68.78,69.05,68.77,68.95,59370.0,55.1244,55.3408,55.1164,55.2606,59370.0
2018-02-14 13:10:00,68.94,68.99,68.92,68.95,38160.0,55.2526,55.2927,55.2366,55.2606,38160.0
2018-02-14 13:15:00,68.96,69.03,68.86,69.0,40350.0,55.2687,55.3248,55.1885,55.3007,40350.0
2018-02-14 13:20:00,68.98,69.37,68.98,69.22,64451.0,55.2847,55.5973,55.2847,55.477,64451.0
2018-02-14 13:25:00,69.23,69.24,69.08,69.1,42896.0,55.485,55.4931,55.3648,55.3809,42896.0
2018-02-14 13:30:00,69.1,69.24,69.08,69.21,42139.0,55.3809,55.4931,55.3648,55.469,42139.0
2018-02-14 13:35:00,69.22,69.39,69.21,69.39,39789.0,55.477,55.6133,55.469,55.6133,39789.0
2018-02-14 13:40:00,69.38,69.52,69.25,69.52,44990.0,55.6053,55.7175,55.5011,55.7175,44990.0
2018-02-14 13:45:00,69.53,69.63,69.48,69.62,36854.0,55.7255,55.8056,55.6854,55.7976,36854.0
2018-02-14 13:50:00,69.6,69.6,69.47,69.56,42409.0,55.7816,55.7816,55.6774,55.7495,42409.0
2018-02-14 13:55:00,69.56,69.64,69.42,69.58,45298.0,55.7495,55.8136,55.6373,55.7656,45298.0
2018-02-14 14:00:00,69.6,69.79,69.58,69.66,67901.0,55.7816,55.9339,55.7656,55.8297,67901.0
2018-02-14 14:05:00,69.64,69.76,69.56,69.74,54990.0,55.8136,55.9098,55.7495,55.8938,54990.0
2018-02-14 14:10:00,69.75,69.84,69.72,69.75,46440.0,55.9018,55.9739,55.8778,55.9018,46440.0
2018-02-14 14:15:00,69.75,69.79,69.63,69.65,39997.0,55.9018,55.9339,55.8056,55.8217,39997.0
2018-02-14 14:20:00,69.64,69.79,69.64,69.68,67220.0,55.8136,55.9339,55.8136,55.8457,67220.0
2018-02-14 14:25:00,69.66,69.66,69.46,69.49,43340.0,55.8297,55.8297,55.6694,55.6934,43340.0
2018-02-14 14:30:00,69.49,69.58,69.41,69.49,40402.0,55.6934,55.7656,55.6293,55.6934,40402.0
2018-02-14 14:35:00,69.51,69.6,69.46,69.58,51562.0,55.7095,55.7816,55.6694,55.7656,51562.0
2018-02-14 14:40:00,69.59,69.69,69.58,69.64,40561.0,55.7736,55.8537,55.7656,55.8136,40561.0
2018-02-14 14:45:00,69.63,69.69,69.57,69.6,47341.0,55.8056,55.8537,55.7575,55.7816,47341.0
2018-02-14 14:50:00,69.57,69.62,69.52,69.62,49579.0,55.7575,55.7976,55.7175,55.7976,49579.0
2018-02-14 14:55:00,69.62,69.62,69.5,69.56,64142.0,55.7976,55.7976,55.7014,55.7495,64142.0
2018-02-14 15:00:00,69.57,69.7,69.53,69.7,88635.0,55.7575,55.8617,55.7255,55.8617,88635.0
2018-02-14 15:05:00,69.7,69.76,69.65,69.65,58713.0,55.8617,55.9098,55.8217,55.8217,58713.0
2018-02-14 15:10:00,69.63,69.72,69.56,69.7,53461.0,55.8056,55.8778,55.7495,55.8617,53461.0
2018-02-14 15:15:00,69.7,69.88,69.7,69.83,62417.0,55.8617,56.006,55.8617,55.9659,62417.0
2018-02-14 15:20:00,69.82,69.84,69.73,69.73,65843.0,55.9579,55.9739,55.8858,55.8858,65843.0
2018-02-14 15:25:00,69.72,69.83,69.71,69.74,52315.0,55.8778,55.9659,55.8697,55.8938,52315.0
2018-02-14 15:30:00,69.73,69.75,69.59,69.6,81774.0,55.8858,55.9018,55.7736,55.7816,81774.0
2018-02-14 15:35:00,69.61,69.67,69.58,69.67,75912.0,55.7896,55.8377,55.7656,55.8377,75912.0
2018-02-14 15:40:00,69.67,69.77,69.61,69.62,99695.0,55.8377,55.9178,55.7896,55.7976,99695.0
2018-02-14 15:45:00,69.62,69.93,69.62,69.92,144681.0,55.7976,56.0461,55.7976,56.0381,144681.0
2018-02-14 15:50:00,69.92,70.02,69.87,69.89,183851.0,56.0381,56.1182,55.998,56.014,183851.0
2018-02-14 15:55:00,69.89,70.2,69.79,69.88,562161.0,56.014,56.2625,55.9339,56.006,562161.0
2018-02-15 09:30:00,69.95,70.05,69.68,69.72,98546.0,56.0621,56.1422,55.8457,55.8778,98546.0
2018-02-15 09:35:00,69.72,69.73,69.18,69.25,75476.0,55.8778,55.8858,55.445,55.5011,75476.0
2018-02-15 09:40:00,69.21,69.35,68.98,69.06,92263.0,55.469,55.5812,55.2847,55.3488,92263.0
2018-02-15 09:45:00,69.05,69.08,68.82,69.0,83891.0,55.3408,55.3648,55.1564,55.3007,83891.0
2018-02-15 09:50:00,68.99,68.99,68.71,68.77,60553.0,55.2927,55.2927,55.0683,55.1164,60553.0
2018-02-15 09:55:00,68.76,68.93,68.69,68.69,52841.0,55.1084,55.2446,55.0523,55.0523,52841.0
2018-02-15 10:00:00,68.69,68.81,68.56,68.56,100361.0,55.0523,55.1484,54.9481,54.9481,100361.0
2018-02-15 10:05:00,68.57,68.58,68.45,68.54,66667.0,54.9561,54.9641,54.8599,54.932,66667.0
2018-02-15 10:10:00,68.55,68.58,68.43,68.43,47291.0,54.9401,54.9641,54.8439,54.8439,47291.0
2018-02-15 10:15:00,68.42,68.45,68.3,68.37,44833.0,54.8359,54.8599,54.7397,54.7958,44833.0
2018-02-15 10:20:00,68.36,68.49,68.35,68.42,59378.0,54.7878,54.892,54.7798,54.8359,59378.0
2018-02-15 10:25:00,68.4,68.57,68.33,68.5,96778.0,54.8198,54.9561,54.7637,54.9,96778.0
2018-02-15 10:30:00,68.51,68.54,68.4,68.41,50180.0,54.908,54.932,54.8198,54.8279,50180.0
2018-02-15 10:35:00,68.41,68.57,68.41,68.46,76102.0,54.8279,54.9561,54.8279,54.8679,76102.0
2018-02-15 10:40:00,68.45,68.51,68.2,68.21,75209.0,54.8599,54.908,54.6595,54.6676,75209.0
2018-02-15 10:45:00,68.21,68.29,68.13,68.22,47107.0,54.6676,54.7317,54.6034,54.6756,47107.0
2018-02-15 10:50:00,68.23,68.45,68.23,68.37,42281.0,54.6836,54.8599,54.6836,54.7958,42281.0
2018-02-15 10:55:00,68.38,68.43,68.15,68.16,35818.0,54.8038,54.8439,54.6195,54.6275,35818.0
2018-02-15 11:00:00,68.13,68.16,67.85,67.9,69716.0,54.6034,54.6275,54.379,54.4191,69716.0
2018-02-15 11:05:00,67.93,67.93,67.69,67.79,97811.0,54.4431,54.4431,54.2508,54.3309,97811.0
2018-02-15 11:10:00,67.8,68.21,67.8,68.16,57162.0,54.339,54.6676,54.339,54.6275,57162.0
2018-02-15 11:15:00,68.16,68.26,68.14,68.15,83535.0,54.6275,54.7076,54.6115,54.6195,83535.0
2018-02-15 11:20:00,68.15,68.41,68.14,68.39,43114.0,54.6195,54.8279,54.6115,54.8118,43114.0
2018-02-15 11:25:00,68.39,68.46,68.31,68.4,49001.0,54.8118,54.8679,54.7477,54.8198,49001.0
2018-02-15 11:30:00,68.41,68.45,68.34,68.34,35654.0,54.8279,54.8599,54.7717,54.7717,35654.0
2018-02-15 11:35:00,68.36,68.38,68.24,68.34,28174.0,54.7878,54.8038,54.6916,54.7717,28174.0
2018-02-15 11:40:00,68.33,68.48,68.3,68.46,28218.0,54.7637,54.884,54.7397,54.8679,28218.0
2018-02-15 11:45:00,68.47,68.57,68.38,68.57,46980.0,54.8759,54.9561,54.8038,54.9561,46980.0
2018-02-15 11:50:00,68.56,68.69,68.54,68.68,41470.0,54.9481,55.0523,54.932,55.0442,41470.0
2018-02-15 11:55:00,68.69,68.7,68.5,68.51,45053.0,55.0523,55.0603,54.9,54.908,45053.0
2018-02-15 12:00:00,68.51,68.77,68.5,68.67,48313.0,54.908,55.1164,54.9,55.0362,48313.0
2018-02-15 12:05:00,68.67,68.88,68.64,68.87,68332.0,55.0362,55.2045,55.0122,55.1965,68332.0
2018-02-15 12:10:00,68.88,68.92,68.79,68.87,32249.0,55.2045,55.2366,55.1324,55.1965,32249.0
2018-02-15 12:15:00,68.87,69.02,68.74,68.9,66792.0,55.1965,55.3167,55.0923,55.2206,66792.0
2018-02-15 12:20:00,68.9,69.0,68.87,68.91,39035.0,55.2206,55.3007,55.1965,55.2286,39035.0
2018-02-15 12:25:00,68.92,68.99,68.9,68.9,35665.0,55.2366,55.2927,55.2206,55.2206,35665.0
2018-02-15 12:30:00,68.91,68.91,68.69,68.69,24357.0,55.2286,55.2286,55.0523,55.0523,24357.0
2018-02-15 12:35:00,68.68,68.7,68.6,68.69,34848.0,55.0442,55.0603,54.9801,55.0523,34848.0
2018-02-15 12:40:00,68.69,68.7,68.58,68.58,33130.0,55.0523,55.0603,54.9641,54.9641,33130.0
2018-02-15 12:45:00,68.58,68.64,68.52,68.54,28788.0,54.9641,55.0122,54.916,54.932,28788.0
2018-02-15 12:50:00,68.56,68.61,68.52,68.58,27056.0,54.9481,54.9881,54.916,54.9641,27056.0
2018-02-15 12:55:00,68.58,68.65,68.53,68.64,40369.0,54.9641,55.0202,54.924,55.0122,40369.0
2018-02-15 13:00:00,68.64,68.74,68.62,68.65,46811.0,55.0122,55.0923,54.9962,55.0202,46811.0
2018-02-15 13:05:00,68.63,68.65,68.59,68.62,56394.0,55.0042,55.0202,54.9721,54.9962,56394.0
2018-02-15 13:10:00,68.63,68.94,68.62,68.89,46599.0,55.0042,55.2526,54.9962,55.2126,46599.0
2018-02-15 13:15:00,68.88,69.02,68.88,68.94,41386.0,55.2045,55.3167,55.2045,55.2526,41386.0
2018-02-15 13:20:00,68.94,69.01,68.9,68.98,43897.0,55.2526,55.3087,55.2206,55.2847,43897.0
2018-02-15 13:25:00,68.99,69.13,68.99,69.04,56104.0,55.2927,55.4049,55.2927,55.3328,56104.0
2018-02-15 13:30:00,69.04,69.04,68.96,68.97,36310.0,55.3328,55.3328,55.2687,55.2767,36310.0
2018-02-15 13:35:00,68.96,69.0,68.94,68.98,23896.0,55.2687,55.3007,55.2526,55.2847,23896.0
2018-02-15 13:40:00,68.97,69.1,68.96,69.05,25649.0,55.2767,55.3809,55.2687,55.3408,25649.0
2018-02-15 13:45:00,69.05,69.08,68.83,68.98,39794.0,55.3408,55.3648,55.1645,55.2847,39794.0
2018-02-15 13:50:00,68.96,68.97,68.87,68.9,30022.0,55.2687,55.2767,55.1965,55.2206,30022.0
2018-02-15 13:55:00,68.9,68.95,68.86,68.93,44757.0,55.2206,55.2606,55.1885,55.2446,44757.0
2018-02-15 14:00:00,68.93,69.02,68.91,69.02,38499.0,55.2446,55.3167,55.2286,55.3167,38499.0
2018-02-15 14:05:00,69.01,69.12,69.0,69.08,32859.0,55.3087,55.3969,55.3007,55.3648,32859.0
2018-02-15 14:10:00,69.08,69.14,69.02,69.11,29757.0,55.3648,55.4129,55.3167,55.3889,29757.0
2018-02-15 14:15:00,69.12,69.19,69.08,69.17,29846.0,55.3969,55.453,55.3648,55.437,29846.0
2018-02-15 14:20:00,69.17,69.21,69.14,69.21,32017.0,55.437,55.469,55.4129,55.469,32017.0
2018-02-15 14:25:00,69.2,69.29,69.19,69.26,22701.0,55.461,55.5331,55.453,55.5091,22701.0
2018-02-15 14:30:00,69.27,69.35,69.25,69.35,36553.0,55.5171,55.5812,55.5011,55.5812,36553.0
2018-02-15 14:35:00,69.34,69.42,69.33,69.42,25189.0,55.5732,55.6373,55.5652,55.6373,25189.0
2018-02-15 14:40:00,69.41,69.46,69.37,69.42,41916.0,55.6293,55.6694,55.5973,55.6373,41916.0
2018-02-15 14:45:00,69.42,69.51,69.42,69.47,38038.0,55.6373,55.7095,55.6373,55.6774,38038.0
2018-02-15 14:50:00,69.47,69.56,69.47,69.53,27900.0,55.6774,55.7495,55.6774,55.7255,27900.0
2018-02-15 14:55:00,69.52,69.55,69.5,69.52,35618.0,55.7175,55.7415,55.7014,55.7175,35618.0
2018-02-15 15:00:00,69.53,69.73,69.51,69.68,37114.0,55.7255,55.8858,55.7095,55.8457,37114.0
2018-02-15 15:05:00,69.69,69.73,69.49,69.49,50198.0,55.8537,55.8858,55.6934,55.6934,50198.0
2018-02-15 15:10:00,69.5,69.51,69.43,69.46,45558.0,55.7014,55.7095,55.6453,55.6694,45558.0
2018-02-15 15:15:00,69.47,69.48,69.41,69.44,48565.0,55.6774,55.6854,55.6293,55.6534,48565.0
2018-02-15 15:20:00,69.44,69.46,69.4,69.42,50666.0,55.6534,55.6694,55.6213,55.6373,50666.0
2018-02-15 15:25:00,69.41,69.44,69.31,69.33,54484.0,55.6293,55.6534,55.5492,55.5652,54484.0
2018-02-15 15:30:00,69.33,69.33,69.22,69.23,56792.0,55.5652,55.5652,55.477,55.485,56792.0
2018-02-15 15:35:00,69.23,69.25,69.19,69.24,58234.0,55.485,55.5011,55.453,55.4931,58234.0
2018-02-15 15:40:00,69.24,69.32,69.23,69.28,74238.0,55.4931,55.5572,55.485,55.5251,74238.0
2018-02-15 15:45:00,69.29,69.34,69.25,69.31,108924.0,55.5331,55.5732,55.5011,55.5492,108924.0
2018-02-15 15:50:00,69.31,69.4,69.3,69.31,104969.0,55.5492,55.6213,55.5411,55.5492,104969.0
2018-02-15 15:55:00,69.31,69.45,69.28,69.45,333391.0,55.5492,55.6614,55.5251,55.6614,333391.0
2018-02-16 09:30:00,69.21,69.41,69.07,69.12,198192.0,55.469,55.6293,55.3568,55.3969,198192.0
2018-02-16 09:35:00,69.09,69.09,68.71,68.99,64091.0,55.3728,55.3728,55.0683,55.2927,64091.0
2018-02-16 09:40:00,68.98,69.19,68.85,68.93,48328.0,55.2847,55.453,55.1805,55.2446,48328.0
2018-02-16 09:45:00,68.87,69.23,68.84,69.15,57869.0,55.1965,55.485,55.1725,55.4209,57869.0
2018-02-16 09:50:00,69.14,69.16,69.0,69.04,44541.0,55.4129,55.4289,55.3007,55.3328,44541.0
2018-02-16 09:55:00,69.03,69.04,68.75,68.83,63408.0,55.3248,55.3328,55.1003,55.1645,63408.0
2018-02-16 10:00:00,68.83,68.83,68.7,68.7,40633.0,55.1645,55.1645,55.0603,55.0603,40633.0
2018-02-16 10:05:00,68.7,68.74,68.56,68.68,38410.0,55.0603,55.0923,54.9481,55.0442,38410.0
2018-02-16 10:10:00,68.66,68.67,68.52,68.56,31865.0,55.0282,55.0362,54.916,54.9481,31865.0
2018-02-16 10:15:00,68.55,68.68,68.47,68.61,46659.0,54.9401,55.0442,54.8759,54.9881,46659.0
2018-02-16 10:20:00,68.63,68.79,68.62,68.65,90386.0,55.0042,55.1324,54.9962,55.0202,90386.0
2018-02-16 10:25:00,68.65,68.81,68.64,68.77,67791.0,55.0202,55.1484,55.0122,55.1164,67791.0
2018-02-16 10:30:00,68.78,68.93,68.75,68.88,77335.0,55.1244,55.2446,55.1003,55.2045,77335.0
2018-02-16 10:35:00,68.87,68.9,68.65,68.65,54244.0,55.1965,55.2206,55.0202,55.0202,54244.0
2018-02-16 10:40:00,68.66,68.73,68.63,68.65,45546.0,55.0282,55.0843,55.0042,55.0202,45546.0
2018-02-16 10:45:00,68.65,68.78,68.62,68.76,31198.0,55.0202,55.1244,54.9962,55.1084,31198.0
2018-02-16 10:50:00,68.76,68.76,68.69,68.7,40834.0,55.1084,55.1084,55.0523,55.0603,40834.0
2018-02-16 10:55:00,68.71,68.84,68.68,68.7,44003.0,55.0683,55.1725,55.0442,55.0603,44003.0
2018-02-16 11:00:00,68.7,68.95,68.7,68.89,45919.0,55.0603,55.2606,55.0603,55.2126,45919.0
2018-02-16 11:05:00,68.9,69.09,68.9,69.09,49704.0,55.2206,55.3728,55.2206,55.3728,49704.0
2018-02-16 11:10:00,69.1,69.21,69.02,69.21,25296.0,55.3809,55.469,55.3167,55.469,25296.0
2018-02-16 11:15:00,69.2,69.22,69.09,69.1,27766.0,55.461,55.477,55.3728,55.3809,27766.0
2018-02-16 11:20:00,69.11,69.22,69.11,69.14,76475.0,55.3889,55.477,55.3889,55.4129,76475.0
2018-02-16 11:25:00,69.15,69.21,69.07,69.16,72121.0,55.4209,55.469,55.3568,55.4289,72121.0
2018-02-16 11:30:00,69.16,69.23,69.11,69.17,55981.0,55.4289,55.485,55.3889,55.437,55981.0
2018-02-16 11:35:00,69.16,69.32,69.15,69.25,65205.0,55.4289,55.5572,55.4209,55.5011,65205.0
2018-02-16 11:40:00,69.25,69.3,69.16,69.16,97140.0,55.5011,55.5411,55.4289,55.4289,97140.0
2018-02-16 11:45:00,69.18,69.22,69.14,69.2,45851.0,55.445,55.477,55.4129,55.461,45851.0
2018-02-16 11:50:00,69.2,69.23,69.12,69.13,50898.0,55.461,55.485,55.3969,55.4049,50898.0
2018-02-16 11:55:00,69.13,69.17,69.04,69.04,31300.0,55.4049,55.437,55.3328,55.3328,31300.0
2018-02-16 12:00:00,69.05,69.07,68.99,69.02,46230.0,55.3408,55.3568,55.2927,55.3167,46230.0
2018-02-16 12:05:00,69.02,69.05,68.92,69.01,31036.0,55.3167,55.3408,55.2366,55.3087,31036.0
2018-02-16 12:10:00,69.02,69.04,68.89,68.89,58392.0,55.3167,55.3328,55.2126,55.2126,58392.0
2018-02-16 12:15:00,68.9,68.9,68.81,68.83,32121.0,55.2206,55.2206,55.1484,55.1645,32121.0
2018-02-16 12:20:00,68.81,68.86,68.76,68.79,38734.0,55.1484,55.1885,55.1084,55.1324,38734.0
2018-02-16 12:25:00,68.79,68.8,68.63,68.63,103308.0,55.1324,55.1404,55.0042,55.0042,103308.0
2018-02-16 12:30:00,68.64,68.87,68.64,68.81,60627.0,55.0122,55.1965,55.0122,55.1484,60627.0
2018-02-16 12:35:00,68.8,68.88,68.77,68.82,57909.0,55.1404,55.2045,55.1164,55.1564,57909.0
2018-02-16 12:40:00,68.83,68.87,68.68,68.7,44716.0,55.1645,55.1965,55.0442,55.0603,44716.0
2018-02-16 12:45:00,68.69,68.79,68.68,68.71,26519.0,55.0523,55.1324,55.0442,55.0683,26519.0
2018-02-16 12:50:00,68.72,68.81,68.65,68.79,74368.0,55.0763,55.1484,55.0202,55.1324,74368.0
2018-02-16 12:55:00,68.78,68.84,68.68,68.81,31461.0,55.1244,55.1725,55.0442,55.1484,31461.0
2018-02-16 13:00:00,68.82,68.83,68.62,68.62,40630.0,55.1564,55.1645,54.9962,54.9962,40630.0
2018-02-16 13:05:00,68.59,68.6,68.5,68.57,30954.0,54.9721,54.9801,54.9,54.9561,30954.0
2018-02-16 13:10:00,68.57,68.59,68.46,68.48,44135.0,54.9561,54.9721,54.8679,54.884,44135.0
2018-02-16 13:15:00,68.48,68.54,68.36,68.39,41673.0,54.884,54.932,54.7878,54.8118,41673.0
2018-02-16 13:20:00,68.39,68.47,68.36,68.45,30740.0,54.8118,54.8759,54.7878,54.8599,30740.0
2018-02-16 13:25:00,68.46,68.58,68.42,68.48,32148.0,54.8679,54.9641,54.8359,54.884,32148.0
2018-02-16 13:30:00,68.48,68.6,68.4,68.59,47522.0,54.884,54.9801,54.8198,54.9721,47522.0
2018-02-16 13:35:00,68.6,68.64,68.53,68.55,47124.0,54.9801,55.0122,54.924,54.9401,47124.0
2018-02-16 13:40:00,68.55,68.63,68.54,68.57,31195.0,54.9401,55.0042,54.932,54.9561,31195.0
2018-02-16 13:45:00,68.56,68.57,68.47,68.49,30022.0,54.9481,54.9561,54.8759,54.892,30022.0
2018-02-16 13:50:00,68.48,68.5,68.31,68.31,34319.0,54.884,54.9,54.7477,54.7477,34319.0
2018-02-16 13:55:00,68.31,68.39,68.27,68.3,34609.0,54.7477,54.8118,54.7156,54.7397,34609.0
2018-02-16 14:00:00,68.3,68.42,68.28,68.29,34901.0,54.7397,54.8359,54.7237,54.7317,34901.0
2018-02-16 14:05:00,68.31,68.31,68.14,68.14,42081.0,54.7477,54.7477,54.6115,54.6115,42081.0
2018-02-16 14:10:00,68.16,68.28,68.1,68.16,86066.0,54.6275,54.7237,54.5794,54.6275,86066.0
2018-02-16 14:15:00,68.17,68.25,68.07,68.24,78369.0,54.6355,54.6996,54.5554,54.6916,78369.0
2018-02-16 14:20:00,68.23,68.23,68.07,68.11,71935.0,54.6836,54.6836,54.5554,54.5874,71935.0
2018-02-16 14:25:00,68.11,68.26,68.11,68.25,44471.0,54.5874,54.7076,54.5874,54.6996,44471.0
2018-02-16 14:30:00,68.26,68.44,68.22,68.41,56100.0,54.7076,54.8519,54.6756,54.8279,56100.0
2018-02-16 14:35:00,68.41,68.43,68.3,68.3,79320.0,54.8279,54.8439,54.7397,54.7397,79320.0
2018-02-16 14:40:00,68.29,68.34,68.26,68.28,32305.0,54.7317,54.7717,54.7076,54.7237,32305.0
2018-02-16 14:45:00,68.29,68.32,68.13,68.19,65928.0,54.7317,54.7557,54.6034,54.6515,65928.0
2018-02-16 14:50:00,68.18,68.18,68.1,68.16,58369.0,54.6435,54.6435,54.5794,54.6275,58369.0
2018-02-16 14:55:00,68.17,68.28,68.17,68.28,64520.0,54.6355,54.7237,54.6355,54.7237,64520.0
2018-02-16 15:00:00,68.28,68.29,68.23,68.27,37143.0,54.7237,54.7317,54.6836,54.7156,37143.0
2018-02-16 15:05:00,68.27,68.48,68.27,68.48,39319.0,54.7156,54.884,54.7156,54.884,39319.0
2018-02-16 15:10:00,68.48,68.53,68.4,68.4,37848.0,54.884,54.924,54.8198,54.8198,37848.0
2018-02-16 15:15:00,68.4,68.43,68.34,68.36,49976.0,54.8198,54.8439,54.7717,54.7878,49976.0
2018-02-16 15:20:00,68.37,68.39,68.28,68.29,49301.0,54.7958,54.8118,54.7237,54.7317,49301.0
2018-02-16 15:25:00,68.28,68.39,68.27,68.36,58040.0,54.7237,54.8118,54.7156,54.7878,58040.0
2018-02-16 15:30:00,68.37,68.4,68.22,68.24,63828.0,54.7958,54.8198,54.6756,54.6916,63828.0
2018-02-16 15:35:00,68.25,68.32,68.2,68.31,94601.0,54.6996,54.7557,54.6595,54.7477,94601.0
2018-02-16 15:40:00,68.31,68.34,68.26,68.27,88877.0,54.7477,54.7717,54.7076,54.7156,88877.0
2018-02-16 15:45:00,68.27,68.6,68.27,68.53,132983.0,54.7156,54.9801,54.7156,54.924,132983.0
2018-02-16 15:50:00,68.53,68.56,68.39,68.4,175323.0,54.924,54.9481,54.8118,54.8198,175323.0
2018-02-16 15:55:00,68.41,68.42,68.13,68.16,370592.0,54.8279,54.8359,54.6034,54.6275,370592.0
2018-02-20 09:30:00,68.88,68.88,68.26,68.52,94555.0,55.2045,55.2045,54.7076,54.916,94555.0
2018-02-20 09:35:00,68.54,68.69,68.43,68.43,49386.0,54.932,55.0523,54.8439,54.8439,49386.0
2018-02-20 09:40:00,68.43,68.51,68.13,68.18,59168.0,54.8439,54.908,54.6034,54.6435,59168.0
2018-02-20 09:45:00,68.18,68.41,67.95,68.06,66009.0,54.6435,54.8279,54.4592,54.5473,66009.0
2018-02-20 09:50:00,68.06,68.11,68.02,68.04,51010.0,54.5473,54.5874,54.5153,54.5313,51010.0
2018-02-20 09:55:00,68.03,68.09,67.95,67.98,56004.0,54.5233,54.5714,54.4592,54.4832,56004.0
2018-02-20 10:00:00,67.98,68.04,67.88,67.92,105707.0,54.4832,54.5313,54.4031,54.4351,105707.0
2018-02-20 10:05:00,67.91,67.92,67.81,67.86,76100.0,54.4271,54.4351,54.347,54.387,76100.0
2018-02-20 10:10:00,67.87,68.07,67.85,68.05,91128.0,54.3951,54.5554,54.379,54.5393,91128.0
2018-02-20 10:15:00,68.05,68.24,67.95,68.24,77186.0,54.5393,54.6916,54.4592,54.6916,77186.0
2018-02-20 10:20:00,68.24,68.36,68.22,68.35,42331.0,54.6916,54.7878,54.6756,54.7798,42331.0
2018-02-20 10:25:00,68.36,68.51,68.35,68.41,71682.0,54.7878,54.908,54.7798,54.8279,71682.0
2018-02-20 10:30:00,68.41,68.41,68.19,68.2,42717.0,54.8279,54.8279,54.6515,54.6595,42717.0
2018-02-20 10:35:00,68.19,68.43,68.18,68.32,66571.0,54.6515,54.8439,54.6435,54.7557,66571.0
2018-02-20 10:40:00,68.32,68.39,68.29,68.35,74086.0,54.7557,54.8118,54.7317,54.7798,74086.0
2018-02-20 10:45:00,68.35,68.36,68.29,68.3,71906.0,54.7798,54.7878,54.7317,54.7397,71906.0
2018-02-20 10:50:00,68.28,68.33,68.23,68.26,37436.0,54.7237,54.7637,54.6836,54.7076,37436.0
2018-02-20 10:55:00,68.26,68.4,68.24,68.26,51877.0,54.7076,54.8198,54.6916,54.7076,51877.0
2018-02-20 11:00:00,68.26,68.35,68.22,68.34,40277.0,54.7076,54.7798,54.6756,54.7717,40277.0
2018-02-20 11:05:00,68.34,68.44,68.31,68.43,81633.0,54.7717,54.8519,54.7477,54.8439,81633.0
2018-02-20 11:10:00,68.43,68.44,68.35,68.4,34555.0,54.8439,54.8519,54.7798,54.8198,34555.0
2018-02-20 11:15:00,68.4,68.41,68.34,68.38,27920.0,54.8198,54.8279,54.7717,54.8038,27920.0
2018-02-20 11:20:00,68.37,68.53,68.37,68.5,30304.0,54.7958,54.924,54.7958,54.9,30304.0
2018-02-20 11:25:00,68.5,68.57,68.43,68.56,25281.0,54.9,54.9561,54.8439,54.9481,25281.0
2018-02-20 11:30:00,68.57,68.62,68.56,68.59,24299.0,54.9561,54.9962,54.9481,54.9721,24299.0
2018-02-20 11:35:00,68.6,68.73,68.6,68.65,28252.0,54.9801,55.0843,54.9801,55.0202,28252.0
2018-02-20 11:40:00,68.64,68.7,68.58,68.6,29254.0,55.0122,55.0603,54.9641,54.9801,29254.0
2018-02-20 11:45:00,68.6,68.62,68.55,68.58,38431.0,54.9801,54.9962,54.9401,54.9641,38431.0
2018-02-20 11:50:00,68.59,68.6,68.53,68.55,54914.0,54.9721,54.9801,54.924,54.9401,54914.0
2018-02-20 11:55:00,68.54,68.66,68.53,68.65,40090.0,54.932,55.0282,54.924,55.0202,40090.0
2018-02-20 12:00:00,68.65,68.68,68.63,68.63,24696.0,55.0202,55.0442,55.0042,55.0042,24696.0
2018-02-20 12:05:00,68.63,68.67,68.56,68.64,87652.0,55.0042,55.0362,54.9481,55.0122,87652.0
2018-02-20 12:10:00,68.64,68.64,68.57,68.57,45933.0,55.0122,55.0122,54.9561,54.9561,45933.0
2018-02-20 12:15:00,68.58,68.61,68.5,68.5,36029.0,54.9641,54.9881,54.9,54.9,36029.0
2018-02-20 12:20:00,68.5,68.53,68.42,68.42,37060.0,54.9,54.924,54.8359,54.8359,37060.0
2018-02-20 12:25:00,68.42,68.44,68.38,68.43,23350.0,54.8359,54.8519,54.8038,54.8439,23350.0
2018-02-20 12:30:00,68.43,68.5,68.4,68.45,22291.0,54.8439,54.9,54.8198,54.8599,22291.0
2018-02-20 12:35:00,68.48,68.5,68.42,68.42,16761.0,54.884,54.9,54.8359,54.8359,16761.0
2018-02-20 12:40:00,68.43,68.47,68.33,68.35,19702.0,54.8439,54.8759,54.7637,54.7798,19702.0
2018-02-20 12:45:00,68.35,68.45,68.34,68.44,19594.0,54.7798,54.8599,54.7717,54.8519,19594.0
2018-02-20 12:50:00,68.44,68.5,68.39,68.4,24121.0,54.8519,54.9,54.8118,54.8198,24121.0
2018-02-20 12:55:00,68.4,68.4,68.22,68.22,53925.0,54.8198,54.8198,54.6756,54.6756,53925.0
2018-02-20 13:00:00,68.22,68.27,68.17,68.18,48765.0,54.6756,54.7156,54.6355,54.6435,48765.0
2018-02-20 13:05:00,68.18,68.22,68.12,68.22,33911.0,54.6435,54.6756,54.5954,54.6756,33911.0
2018-02-20 13:10:00,68.22,68.25,68.18,68.2,41300.0,54.6756,54.6996,54.6435,54.6595,41300.0
2018-02-20 13:15:00,68.19,68.24,68.17,68.2,57104.0,54.6515,54.6916,54.6355,54.6595,57104.0
2018-02-20 13:20:00,68.2,68.26,68.17,68.25,31538.0,54.6595,54.7076,54.6355,54.6996,31538.0
2018-02-20 13:25:00,68.25,68.25,68.17,68.23,28301.0,54.6996,54.6996,54.6355,54.6836,28301.0
2018-02-20 13:30:00,68.23,68.28,68.21,68.28,30184.0,54.6836,54.7237,54.6676,54.7237,30184.0
2018-02-20 13:35:00,68.28,68.4,68.27,68.37,22676.0,54.7237,54.8198,54.7156,54.7958,22676.0
2018-02-20 13:40:00,68.37,68.4,68.32,68.33,24819.0,54.7958,54.8198,54.7557,54.7637,24819.0
2018-02-20 13:45:00,68.33,68.36,68.3,68.34,36143.0,54.7637,54.7878,54.7397,54.7717,36143.0
2018-02-20 13:50:00,68.34,68.4,68.3,68.37,37563.0,54.7717,54.8198,54.7397,54.7958,37563.0
2018-02-20 13:55:00,68.38,68.39,68.3,68.31,45293.0,54.8038,54.8118,54.7397,54.7477,45293.0
2018-02-20 14:00:00,68.31,68.33,68.25,68.28,46809.0,54.7477,54.7637,54.6996,54.7237,46809.0
2018-02-20 14:05:00,68.28,68.29,68.2,68.25,25448.0,54.7237,54.7317,54.6595,54.6996,25448.0
2018-02-20 14:10:00,68.25,68.26,68.12,68.14,36025.0,54.6996,54.7076,54.5954,54.6115,36025.0
2018-02-20 14:15:00,68.14,68.18,68.12,68.15,35246.0,54.6115,54.6435,54.5954,54.6195,35246.0
2018-02-20 14:20:00,68.15,68.16,68.07,68.09,48696.0,54.6195,54.6275,54.5554,54.5714,48696.0
2018-02-20 14:25:00,68.1,68.12,68.07,68.1,31575.0,54.5794,54.5954,54.5554,54.5794,31575.0
2018-02-20 14:30:00,68.09,68.23,68.08,68.21,35109.0,54.5714,54.6836,54.5634,54.6676,35109.0
2018-02-20 14:35:00,68.21,68.25,68.18,68.24,22615.0,54.6676,54.6996,54.6435,54.6916,22615.0
2018-02-20 14:40:00,68.24,68.26,68.15,68.16,37472.0,54.6916,54.7076,54.6195,54.6275,37472.0
2018-02-20 14:45:00,68.16,68.2,68.14,68.17,31476.0,54.6275,54.6595,54.6115,54.6355,31476.0
2018-02-20 14:50:00,68.17,68.19,68.06,68.07,41710.0,54.6355,54.6515,54.5473,54.5554,41710.0
2018-02-20 14:55:00,68.08,68.09,68.02,68.02,35832.0,54.5634,54.5714,54.5153,54.5153,35832.0
2018-02-20 15:00:00,68.03,68.1,68.03,68.09,35229.0,54.5233,54.5794,54.5233,54.5714,35229.0
2018-02-20 15:05:00,68.09,68.12,67.95,67.96,55879.0,54.5714,54.5954,54.4592,54.4672,55879.0
2018-02-20 15:10:00,67.96,68.05,67.91,67.96,45866.0,54.4672,54.5393,54.4271,54.4672,45866.0
2018-02-20 15:15:00,67.96,68.04,67.94,67.95,28416.0,54.4672,54.5313,54.4512,54.4592,28416.0
2018-02-20 15:20:00,67.95,67.96,67.83,67.89,64157.0,54.4592,54.4672,54.363,54.4111,64157.0
2018-02-20 15:25:00,67.89,67.93,67.85,67.87,47508.0,54.4111,54.4431,54.379,54.3951,47508.0
2018-02-20 15:30:00,67.87,67.94,67.86,67.92,71542.0,54.3951,54.4512,54.387,54.4351,71542.0
2018-02-20 15:35:00,67.91,68.0,67.86,67.95,87819.0,54.4271,54.4993,54.387,54.4592,87819.0
2018-02-20 15:40:00,67.94,67.99,67.89,67.95,66265.0,54.4512,54.4912,54.4111,54.4592,66265.0
2018-02-20 15:45:00,67.94,68.18,67.92,68.14,96386.0,54.4512,54.6435,54.4351,54.6115,96386.0
2018-02-20 15:50:00,68.14,68.17,68.09,68.15,73215.0,54.6115,54.6355,54.5714,54.6195,73215.0
2018-02-20 15:55:00,68.16,68.18,67.92,67.99,348685.0,54.6275,54.6435,54.4351,54.4912,348685.0
2018-02-21 09:30:00,67.99,67.99,67.77,67.99,63232.0,54.4912,54.4912,54.3149,54.4912,63232.0
2018-02-21 09:35:00,67.95,68.15,67.8,67.8,31608.0,54.4592,54.6195,54.339,54.339,31608.0
2018-02-21 09:40:00,67.81,67.92,67.75,67.82,43712.0,54.347,54.4351,54.2989,54.355,43712.0
2018-02-21 09:45:00,67.84,67.99,67.73,67.95,43194.0,54.371,54.4912,54.2829,54.4592,43194.0
2018-02-21 09:50:00,67.95,68.01,67.86,67.94,45672.0,54.4592,54.5073,54.387,54.4512,45672.0
2018-02-21 09:55:00,67.95,68.02,67.87,67.96,115760.0,54.4592,54.5153,54.3951,54.4672,115760.0
2018-02-21 10:00:00,67.97,68.29,67.94,68.29,83644.0,54.4752,54.7317,54.4512,54.7317,83644.0
2018-02-21 10:05:00,68.28,68.34,68.16,68.31,50073.0,54.7237,54.7717,54.6275,54.7477,50073.0
2018-02-21 10:10:00,68.3,68.35,68.16,68.16,33968.0,54.7397,54.7798,54.6275,54.6275,33968.0
2018-02-21 10:15:00,68.17,68.26,68.07,68.22,48940.0,54.6355,54.7076,54.5554,54.6756,48940.0
2018-02-21 10:20:00,68.24,68.31,68.16,68.2,43008.0,54.6916,54.7477,54.6275,54.6595,43008.0
2018-02-21 10:25:00,68.21,68.21,68.09,68.12,32462.0,54.6676,54.6676,54.5714,54.5954,32462.0
2018-02-21 10:30:00,68.11,68.24,68.11,68.22,48492.0,54.5874,54.6916,54.5874,54.6756,48492.0
2018-02-21 10:35:00,68.22,68.32,68.21,68.32,42889.0,54.6756,54.7557,54.6676,54.7557,42889.0
2018-02-21 10:40:00,68.31,68.32,68.23,68.31,33590.0,54.7477,54.7557,54.6836,54.7477,33590.0
2018-02-21 10:45:00,68.31,68.47,68.3,68.47,54092.0,54.7477,54.8759,54.7397,54.8759,54092.0
2018-02-21 10:50:00,68.46,68.5,68.35,68.44,47516.0,54.8679,54.9,54.7798,54.8519,47516.0
2018-02-21 10:55:00,68.45,68.48,68.37,68.43,68571.0,54.8599,54.884,54.7958,54.8439,68571.0
2018-02-21 11:00:00,68.43,68.45,68.36,68.41,26005.0,54.8439,54.8599,54.7878,54.8279,26005.0
2018-02-21 11:05:00,68.41,68.44,68.37,68.43,63905.0,54.8279,54.8519,54.7958,54.8439,63905.0
2018-02-21 11:10:00,68.44,68.46,68.31,68.33,58062.0,54.8519,54.8679,54.7477,54.7637,58062.0
2018-02-21 11:15:00,68.34,68.48,68.32,68.47,25952.0,54.7717,54.884,54.7557,54.8759,25952.0
2018-02-21 11:20:00,68.47,68.66,68.47,68.64,50032.0,54.8759,55.0282,54.8759,55.0122,50032.0
2018-02-21 11:25:00,68.64,68.7,68.59,68.63,36931.0,55.0122,55.0603,54.9721,55.0042,36931.0
2018-02-21 11:30:00,68.63,68.67,68.54,68.55,20871.0,55.0042,55.0362,54.932,54.9401,20871.0
2018-02-21 11:35:00,68.54,68.6,68.49,68.5,21882.0,54.932,54.9801,54.892,54.9,21882.0
2018-02-21 11:40:00,68.49,68.53,68.47,68.47,22503.0,54.892,54.924,54.8759,54.8759,22503.0
2018-02-21 11:45:00,68.47,68.48,68.4,68.46,21789.0,54.8759,54.884,54.8198,54.8679,21789.0
2018-02-21 11:50:00,68.47,68.47,68.36,68.41,35327.0,54.8759,54.8759,54.7878,54.8279,35327.0
2018-02-21 11:55:00,68.41,68.43,68.29,68.29,27333.0,54.8279,54.8439,54.7317,54.7317,27333.0
2018-02-21 12:00:00,68.29,68.33,68.26,68.28,45743.0,54.7317,54.7637,54.7076,54.7237,45743.0
2018-02-21 12:05:00,68.28,68.37,68.27,68.31,41929.0,54.7237,54.7958,54.7156,54.7477,41929.0
2018-02-21 12:10:00,68.3,68.3,68.23,68.24,37448.0,54.7397,54.7397,54.6836,54.6916,37448.0
2018-02-21 12:15:00,68.24,68.31,68.22,68.29,50921.0,54.6916,54.7477,54.6756,54.7317,50921.0
2018-02-21 12:20:00,68.3,68.31,68.12,68.14,39460.0,54.7397,54.7477,54.5954,54.6115,39460.0
2018-02-21 12:25:00,68.14,68.16,68.07,68.08,47007.0,54.6115,54.6275,54.5554,54.5634,47007.0
2018-02-21 12:30:00,68.09,68.12,68.05,68.09,40049.0,54.5714,54.5954,54.5393,54.5714,40049.0
2018-02-21 12:35:00,68.09,68.11,68.05,68.07,37555.0,54.5714,54.5874,54.5393,54.5554,37555.0
2018-02-21 12:40:00,68.07,68.09,67.98,68.01,35812.0,54.5554,54.5714,54.4832,54.5073,35812.0
2018-02-21 12:45:00,68.0,68.04,67.97,68.03,19501.0,54.4993,54.5313,54.4752,54.5233,19501.0
2018-02-21 12:50:00,68.03,68.12,68.01,68.12,32731.0,54.5233,54.5954,54.5073,54.5954,32731.0
2018-02-21 12:55:00,68.12,68.24,68.12,68.14,35110.0,54.5954,54.6916,54.5954,54.6115,35110.0
2018-02-21 13:00:00,68.14,68.14,68.06,68.06,19259.0,54.6115,54.6115,54.5473,54.5473,19259.0
2018-02-21 13:05:00,68.07,68.15,68.04,68.09,25252.0,54.5554,54.6195,54.5313,54.5714,25252.0
2018-02-21 13:10:00,68.08,68.15,68.08,68.14,25652.0,54.5634,54.6195,54.5634,54.6115,25652.0
2018-02-21 13:15:00,68.13,68.16,68.11,68.13,58560.0,54.6034,54.6275,54.5874,54.6034,58560.0
2018-02-21 13:20:00,68.13,68.14,68.08,68.08,25127.0,54.6034,54.6115,54.5634,54.5634,25127.0
2018-02-21 13:25:00,68.08,68.08,68.0,68.04,27285.0,54.5634,54.5634,54.4993,54.5313,27285.0
2018-02-21 13:30:00,68.05,68.06,68.01,68.03,29013.0,54.5393,54.5473,54.5073,54.5233,29013.0
2018-02-21 13:35:00,68.04,68.12,68.03,68.07,18907.0,54.5313,54.5954,54.5233,54.5554,18907.0
2018-02-21 13:40:00,68.07,68.09,67.99,68.03,19601.0,54.5554,54.5714,54.4912,54.5233,19601.0
2018-02-21 13:45:00,68.03,68.13,68.02,68.08,27161.0,54.5233,54.6034,54.5153,54.5634,27161.0
2018-02-21 13:50:00,68.09,68.09,67.94,67.95,29972.0,54.5714,54.5714,54.4512,54.4592,29972.0
2018-02-21 13:55:00,67.94,68.0,67.9,67.99,27701.0,54.4512,54.4993,54.4191,54.4912,27701.0
2018-02-21 14:00:00,67.98,68.23,67.88,68.23,51998.0,54.4832,54.6836,54.4031,54.6836,51998.0
2018-02-21 14:05:00,68.25,68.4,68.19,68.29,46525.0,54.6996,54.8198,54.6515,54.7317,46525.0
2018-02-21 14:10:00,68.3,68.41,68.16,68.18,37315.0,54.7397,54.8279,54.6275,54.6435,37315.0
2018-02-21 14:15:00,68.18,68.22,68.14,68.18,67275.0,54.6435,54.6756,54.6115,54.6435,67275.0
2018-02-21 14:20:00,68.2,68.22,68.12,68.14,36948.0,54.6595,54.6756,54.5954,54.6115,36948.0
2018-02-21 14:25:00,68.14,68.21,68.01,68.02,46140.0,54.6115,54.6676,54.5073,54.5153,46140.0
2018-02-21 14:30:00,68.03,68.14,67.98,68.1,30725.0,54.5233,54.6115,54.4832,54.5794,30725.0
2018-02-21 14:35:00,68.1,68.12,67.98,68.0,46554.0,54.5794,54.5954,54.4832,54.4993,46554.0
2018-02-21 14:40:00,67.99,68.01,67.88,67.93,27513.0,54.4912,54.5073,54.4031,54.4431,27513.0
2018-02-21 14:45:00,67.93,67.93,67.77,67.78,29459.0,54.4431,54.4431,54.3149,54.3229,29459.0
2018-02-21 14:50:00,67.77,67.79,67.67,67.67,60415.0,54.3149,54.3309,54.2348,54.2348,60415.0
2018-02-21 14:55:00,67.67,67.75,67.61,67.62,58338.0,54.2348,54.2989,54.1867,54.1947,58338.0
2018-02-21 15:00:00,67.63,67.65,67.45,67.61,64862.0,54.2027,54.2187,54.0584,54.1867,64862.0
2018-02-21 15:05:00,67.59,67.62,67.46,67.55,37867.0,54.1707,54.1947,54.0665,54.1386,37867.0
2018-02-21 15:10:00,67.54,67.69,67.43,67.63,40018.0,54.1306,54.2508,54.0424,54.2027,40018.0
2018-02-21 15:15:00,67.63,67.63,67.52,67.58,41587.0,54.2027,54.2027,54.1146,54.1626,41587.0
2018-02-21 15:20:00,67.59,67.63,67.43,67.51,59556.0,54.1707,54.2027,54.0424,54.1065,59556.0
2018-02-21 15:25:00,67.5,67.72,67.42,67.7,101507.0,54.0985,54.2748,54.0344,54.2588,101507.0
2018-02-21 15:30:00,67.68,67.77,67.64,67.68,81193.0,54.2428,54.3149,54.2107,54.2428,81193.0
2018-02-21 15:35:00,67.68,67.73,67.58,67.6,73061.0,54.2428,54.2829,54.1626,54.1787,73061.0
2018-02-21 15:40:00,67.59,67.63,67.47,67.51,75477.0,54.1707,54.2027,54.0745,54.1065,75477.0
2018-02-21 15:45:00,67.52,67.71,67.43,67.47,136585.0,54.1146,54.2668,54.0424,54.0745,136585.0
2018-02-21 15:50:00,67.47,67.47,67.28,67.35,181269.0,54.0745,54.0745,53.9222,53.9783,181269.0
2018-02-21 15:55:00,67.35,67.38,67.19,67.21,386258.0,53.9783,54.0023,53.8501,53.8661,386258.0
2018-02-22 09:30:00,67.82,68.12,67.78,67.99,101052.0,54.355,54.5954,54.3229,54.4912,101052.0
2018-02-22 09:35:00,67.99,68.07,67.85,68.03,91536.0,54.4912,54.5554,54.379,54.5233,91536.0
2018-02-22 09:40:00,68.04,68.14,67.83,67.93,69660.0,54.5313,54.6115,54.363,54.4431,69660.0
2018-02-22 09:45:00,67.95,67.99,67.75,67.86,30808.0,54.4592,54.4912,54.2989,54.387,30808.0
2018-02-22 09:50:00,67.87,67.88,67.46,67.49,80752.0,54.3951,54.4031,54.0665,54.0905,80752.0
2018-02-22 09:55:00,67.5,67.66,67.36,67.48,67477.0,54.0985,54.2268,53.9863,54.0825,67477.0
2018-02-22 10:00:00,67.5,67.63,67.42,67.49,87308.0,54.0985,54.2027,54.0344,54.0905,87308.0
2018-02-22 10:05:00,67.48,67.64,67.46,67.59,45466.0,54.0825,54.2107,54.0665,54.1707,45466.0
2018-02-22 10:10:00,67.59,67.74,67.49,67.71,46372.0,54.1707,54.2909,54.0905,54.2668,46372.0
2018-02-22 10:15:00,67.72,67.82,67.68,67.76,32426.0,54.2748,54.355,54.2428,54.3069,32426.0
2018-02-22 10:20:00,67.74,67.89,67.69,67.86,45648.0,54.2909,54.4111,54.2508,54.387,45648.0
2018-02-22 10:25:00,67.87,67.99,67.86,67.91,23509.0,54.3951,54.4912,54.387,54.4271,23509.0
2018-02-22 10:30:00,67.91,67.91,67.77,67.88,26346.0,54.4271,54.4271,54.3149,54.4031,26346.0
2018-02-22 10:35:00,67.89,67.93,67.81,67.89,41047.0,54.4111,54.4431,54.347,54.4111,41047.0
2018-02-22 10:40:00,67.91,67.93,67.83,67.91,20985.0,54.4271,54.4431,54.363,54.4271,20985.0
2018-02-22 10:45:00,67.9,68.07,67.86,68.07,26155.0,54.4191,54.5554,54.387,54.5554,26155.0
2018-02-22 10:50:00,68.09,68.1,67.94,67.99,55307.0,54.5714,54.5794,54.4512,54.4912,55307.0
2018-02-22 10:55:00,68.0,68.01,67.88,67.96,20413.0,54.4993,54.5073,54.4031,54.4672,20413.0
2018-02-22 11:00:00,67.98,68.32,67.98,68.21,74680.0,54.4832,54.7557,54.4832,54.6676,74680.0
2018-02-22 11:05:00,68.21,68.55,68.2,68.53,183340.0,54.6676,54.9401,54.6595,54.924,183340.0
2018-02-22 11:10:00,68.55,68.55,68.38,68.43,72552.0,54.9401,54.9401,54.8038,54.8439,72552.0
2018-02-22 11:15:00,68.43,68.66,68.43,68.55,106396.0,54.8439,55.0282,54.8439,54.9401,106396.0
2018-02-22 11:20:00,68.55,68.66,68.49,68.58,58800.0,54.9401,55.0282,54.892,54.9641,58800.0
2018-02-22 11:25:00,68.58,68.72,68.46,68.53,108983.0,54.9641,55.0763,54.8679,54.924,108983.0
2018-02-22 11:30:00,68.54,68.59,68.48,68.49,20637.0,54.932,54.9721,54.884,54.892,20637.0
2018-02-22 11:35:00,68.48,68.6,68.4,68.57,19034.0,54.884,54.9801,54.8198,54.9561,19034.0
2018-02-22 11:40:00,68.59,68.62,68.54,68.61,11027.0,54.9721,54.9962,54.932,54.9881,11027.0
2018-02-22 11:45:00,68.64,68.64,68.49,68.5,31252.0,55.0122,55.0122,54.892,54.9,31252.0
2018-02-22 11:50:00,68.51,68.58,68.48,68.58,21057.0,54.908,54.9641,54.884,54.9641,21057.0
2018-02-22 11:55:00,68.58,68.68,68.57,68.62,24977.0,54.9641,55.0442,54.9561,54.9962,24977.0
2018-02-22 12:00:00,68.61,68.66,68.58,68.58,27040.0,54.9881,55.0282,54.9641,54.9641,27040.0
2018-02-22 12:05:00,68.61,68.62,68.54,68.58,36360.0,54.9881,54.9962,54.932,54.9641,36360.0
2018-02-22 12:10:00,68.56,68.66,68.54,68.55,21744.0,54.9481,55.0282,54.932,54.9401,21744.0
2018-02-22 12:15:00,68.55,68.63,68.54,68.57,21839.0,54.9401,55.0042,54.932,54.9561,21839.0
2018-02-22 12:20:00,68.57,68.71,68.57,68.69,10705.0,54.9561,55.0683,54.9561,55.0523,10705.0
2018-02-22 12:25:00,68.69,68.73,68.61,68.64,12363.0,55.0523,55.0843,54.9881,55.0122,12363.0
2018-02-22 12:30:00,68.63,68.68,68.54,68.56,15880.0,55.0042,55.0442,54.932,54.9481,15880.0
2018-02-22 12:35:00,68.58,68.64,68.56,68.62,14320.0,54.9641,55.0122,54.9481,54.9962,14320.0
2018-02-22 12:40:00,68.63,68.72,68.63,68.71,23330.0,55.0042,55.0763,55.0042,55.0683,23330.0
2018-02-22 12:45:00,68.72,68.81,68.65,68.7,34171.0,55.0763,55.1484,55.0202,55.0603,34171.0
2018-02-22 12:50:00,68.69,68.71,68.56,68.59,40651.0,55.0523,55.0683,54.9481,54.9721,40651.0
2018-02-22 12:55:00,68.59,68.64,68.5,68.5,29771.0,54.9721,55.0122,54.9,54.9,29771.0
2018-02-22 13:00:00,68.51,68.63,68.5,68.62,23246.0,54.908,55.0042,54.9,54.9962,23246.0
2018-02-22 13:05:00,68.62,68.72,68.56,68.72,12409.0,54.9962,55.0763,54.9481,55.0763,12409.0
2018-02-22 13:10:00,68.71,68.72,68.53,68.55,26553.0,55.0683,55.0763,54.924,54.9401,26553.0
2018-02-22 13:15:00,68.53,68.61,68.53,68.54,12051.0,54.924,54.9881,54.924,54.932,12051.0
2018-02-22 13:20:00,68.53,68.53,68.41,68.48,16140.0,54.924,54.924,54.8279,54.884,16140.0
2018-02-22 13:25:00,68.48,68.62,68.41,68.56,15020.0,54.884,54.9962,54.8279,54.9481,15020.0
2018-02-22 13:30:00,68.54,68.6,68.44,68.51,19107.0,54.932,54.9801,54.8519,54.908,19107.0
2018-02-22 13:35:00,68.51,68.68,68.51,68.67,18048.0,54.908,55.0442,54.908,55.0362,18048.0
2018-02-22 13:40:00,68.68,68.7,68.61,68.68,26494.0,55.0442,55.0603,54.9881,55.0442,26494.0
2018-02-22 13:45:00,68.67,68.69,68.55,68.56,23345.0,55.0362,55.0523,54.9401,54.9481,23345.0
2018-02-22 13:50:00,68.56,68.62,68.52,68.58,24614.0,54.9481,54.9962,54.916,54.9641,24614.0
2018-02-22 13:55:00,68.57,68.61,68.55,68.56,28122.0,54.9561,54.9881,54.9401,54.9481,28122.0
2018-02-22 14:00:00,68.55,68.62,68.54,68.58,28179.0,54.9401,54.9962,54.932,54.9641,28179.0
2018-02-22 14:05:00,68.57,68.58,68.48,68.48,12831.0,54.9561,54.9641,54.884,54.884,12831.0
2018-02-22 14:10:00,68.49,68.55,68.46,68.53,21838.0,54.892,54.9401,54.8679,54.924,21838.0
2018-02-22 14:15:00,68.54,68.54,68.47,68.54,23266.0,54.932,54.932,54.8759,54.932,23266.0
2018-02-22 14:20:00,68.55,68.56,68.47,68.54,18645.0,54.9401,54.9481,54.8759,54.932,18645.0
2018-02-22 14:25:00,68.54,68.66,68.5,68.63,19147.0,54.932,55.0282,54.9,55.0042,19147.0
2018-02-22 14:30:00,68.62,68.62,68.56,68.59,24599.0,54.9962,54.9962,54.9481,54.9721,24599.0
2018-02-22 14:35:00,68.59,68.59,68.45,68.47,10549.0,54.9721,54.9721,54.8599,54.8759,10549.0
2018-02-22 14:40:00,68.47,68.5,68.42,68.48,15216.0,54.8759,54.9,54.8359,54.884,15216.0
2018-02-22 14:45:00,68.49,68.5,68.43,68.45,14290.0,54.892,54.9,54.8439,54.8599,14290.0
2018-02-22 14:50:00,68.44,68.45,68.38,68.4,29243.0,54.8519,54.8599,54.8038,54.8198,29243.0
2018-02-22 14:55:00,68.41,68.42,68.23,68.26,26870.0,54.8279,54.8359,54.6836,54.7076,26870.0
2018-02-22 15:00:00,68.25,68.32,68.21,68.22,24230.0,54.6996,54.7557,54.6676,54.6756,24230.0
2018-02-22 15:05:00,68.22,68.27,68.15,68.17,20042.0,54.6756,54.7156,54.6195,54.6355,20042.0
2018-02-22 15:10:00,68.18,68.25,68.16,68.25,17689.0,54.6435,54.6996,54.6275,54.6996,17689.0
2018-02-22 15:15:00,68.24,68.28,68.15,68.22,40407.0,54.6916,54.7237,54.6195,54.6756,40407.0
2018-02-22 15:20:00,68.22,68.25,68.16,68.18,15207.0,54.6756,54.6996,54.6275,54.6435,15207.0
2018-02-22 15:25:00,68.17,68.25,68.11,68.12,19583.0,54.6355,54.6996,54.5874,54.5954,19583.0
2018-02-22 15:30:00,68.13,68.21,68.1,68.16,28685.0,54.6034,54.6676,54.5794,54.6275,28685.0
2018-02-22 15:35:00,68.17,68.18,67.98,68.07,45308.0,54.6355,54.6435,54.4832,54.5554,45308.0
2018-02-22 15:40:00,68.07,68.14,67.92,67.93,53065.0,54.5554,54.6115,54.4351,54.4431,53065.0
2018-02-22 15:45:00,67.93,67.93,67.78,67.86,82070.0,54.4431,54.4431,54.3229,54.387,82070.0
2018-02-22 15:50:00,67.87,68.05,67.86,67.95,85938.0,54.3951,54.5393,54.387,54.4592,85938.0
2018-02-22 15:55:00,67.95,67.97,67.87,67.89,222740.0,54.4592,54.4752,54.3951,54.4111,222740.0
2018-02-23 09:30:00,68.34,68.56,68.15,68.55,54627.0,54.7717,54.9481,54.6195,54.9401,54627.0
2018-02-23 09:35:00,68.47,68.66,68.39,68.49,16602.0,54.8759,55.0282,54.8118,54.892,16602.0
2018-02-23 09:40:00,68.46,68.8,68.46,68.74,33569.0,54.8679,55.1404,54.8679,55.0923,33569.0
2018-02-23 09:45:00,68.73,68.85,68.66,68.71,27784.0,55.0843,55.1805,55.0282,55.0683,27784.0
2018-02-23 09:50:00,68.72,68.83,68.71,68.75,20401.0,55.0763,55.1645,55.0683,55.1003,20401.0
2018-02-23 09:55:00,68.73,68.79,68.67,68.78,44390.0,55.0843,55.1324,55.0362,55.1244,44390.0
2018-02-23 10:00:00,68.77,68.82,68.6,68.72,22799.0,55.1164,55.1564,54.9801,55.0763,22799.0
2018-02-23 10:05:00,68.71,68.75,68.57,68.57,42006.0,55.0683,55.1003,54.9561,54.9561,42006.0
2018-02-23 10:10:00,68.56,68.58,68.4,68.52,94639.0,54.9481,54.9641,54.8198,54.916,94639.0
2018-02-23 10:15:00,68.51,68.51,68.36,68.39,18750.0,54.908,54.908,54.7878,54.8118,18750.0
2018-02-23 10:20:00,68.38,68.42,68.31,68.33,12307.0,54.8038,54.8359,54.7477,54.7637,12307.0
2018-02-23 10:25:00,68.33,68.5,68.33,68.38,233352.0,54.7637,54.9,54.7637,54.8038,233352.0
2018-02-23 10:30:00,68.39,68.42,68.2,68.37,24673.0,54.8118,54.8359,54.6595,54.7958,24673.0
2018-02-23 10:35:00,68.34,68.39,68.32,68.34,29165.0,54.7717,54.8118,54.7557,54.7717,29165.0
2018-02-23 10:40:00,68.35,68.44,68.34,68.41,37497.0,54.7798,54.8519,54.7717,54.8279,37497.0
2018-02-23 10:45:00,68.41,68.44,68.29,68.3,30853.0,54.8279,54.8519,54.7317,54.7397,30853.0
2018-02-23 10:50:00,68.3,68.37,68.26,68.33,13033.0,54.7397,54.7958,54.7076,54.7637,13033.0
2018-02-23 10:55:00,68.31,68.32,68.24,68.27,28075.0,54.7477,54.7557,54.6916,54.7156,28075.0
2018-02-23 11:00:00,68.27,68.32,68.22,68.29,47014.0,54.7156,54.7557,54.6756,54.7317,47014.0
2018-02-23 11:05:00,68.28,68.28,68.05,68.09,26676.0,54.7237,54.7237,54.5393,54.5714,26676.0
2018-02-23 11:10:00,68.09,68.16,68.01,68.12,14856.0,54.5714,54.6275,54.5073,54.5954,14856.0
2018-02-23 11:15:00,68.12,68.2,68.01,68.06,19412.0,54.5954,54.6595,54.5073,54.5473,19412.0
2018-02-23 11:20:00,68.06,68.14,68.04,68.14,21349.0,54.5473,54.6115,54.5313,54.6115,21349.0
2018-02-23 11:25:00,68.15,68.16,68.07,68.12,49723.0,54.6195,54.6275,54.5554,54.5954,49723.0
2018-02-23 11:30:00,68.13,68.15,68.08,68.12,24755.0,54.6034,54.6195,54.5634,54.5954,24755.0
2018-02-23 11:35:00,68.12,68.14,68.05,68.08,28339.0,54.5954,54.6115,54.5393,54.5634,28339.0
2018-02-23 11:40:00,68.08,68.11,68.04,68.11,39220.0,54.5634,54.5874,54.5313,54.5874,39220.0
2018-02-23 11:45:00,68.12,68.17,68.1,68.15,87287.0,54.5954,54.6355,54.5794,54.6195,87287.0
2018-02-23 11:50:00,68.15,68.3,68.15,68.27,69639.0,54.6195,54.7397,54.6195,54.7156,69639.0
2018-02-23 11:55:00,68.26,68.32,68.22,68.28,83647.0,54.7076,54.7557,54.6756,54.7237,83647.0
2018-02-23 12:00:00,68.28,68.31,68.2,68.25,43280.0,54.7237,54.7477,54.6595,54.6996,43280.0
2018-02-23 12:05:00,68.25,68.28,68.14,68.16,17995.0,54.6996,54.7237,54.6115,54.6275,17995.0
2018-02-23 12:10:00,68.15,68.26,68.15,68.22,20536.0,54.6195,54.7076,54.6195,54.6756,20536.0
2018-02-23 12:15:00,68.22,68.25,68.18,68.23,30712.0,54.6756,54.6996,54.6435,54.6836,30712.0
2018-02-23 12:20:00,68.24,68.25,68.07,68.1,21597.0,54.6916,54.6996,54.5554,54.5794,21597.0
2018-02-23 12:25:00,68.09,68.12,68.04,68.06,20394.0,54.5714,54.5954,54.5313,54.5473,20394.0
2018-02-23 12:30:00,68.07,68.09,68.04,68.06,17295.0,54.5554,54.5714,54.5313,54.5473,17295.0
2018-02-23 12:35:00,68.04,68.06,67.98,68.04,18361.0,54.5313,54.5473,54.4832,54.5313,18361.0
2018-02-23 12:40:00,68.03,68.06,67.99,68.0,17237.0,54.5233,54.5473,54.4912,54.4993,17237.0
2018-02-23 12:45:00,68.0,68.06,67.98,68.06,16600.0,54.4993,54.5473,54.4832,54.5473,16600.0
2018-02-23 12:50:00,68.05,68.05,68.01,68.03,51859.0,54.5393,54.5393,54.5073,54.5233,51859.0
2018-02-23 12:55:00,68.03,68.03,68.0,68.02,17103.0,54.5233,54.5233,54.4993,54.5153,17103.0
2018-02-23 13:00:00,68.01,68.01,67.92,67.93,26518.0,54.5073,54.5073,54.4351,54.4431,26518.0
2018-02-23 13:05:00,67.92,67.94,67.87,67.9,26611.0,54.4351,54.4512,54.3951,54.4191,26611.0
2018-02-23 13:10:00,67.9,67.91,67.83,67.87,39886.0,54.4191,54.4271,54.363,54.3951,39886.0
2018-02-23 13:15:00,67.88,67.96,67.87,67.92,22660.0,54.4031,54.4672,54.3951,54.4351,22660.0
2018-02-23 13:20:00,67.93,67.95,67.88,67.89,42558.0,54.4431,54.4592,54.4031,54.4111,42558.0
2018-02-23 13:25:00,67.87,67.92,67.72,67.89,74596.0,54.3951,54.4351,54.2748,54.4111,74596.0
2018-02-23 13:30:00,67.89,68.0,67.88,67.98,42545.0,54.4111,54.4993,54.4031,54.4832,42545.0
2018-02-23 13:35:00,67.97,67.97,67.92,67.95,36391.0,54.4752,54.4752,54.4351,54.4592,36391.0
2018-02-23 13:40:00,67.95,67.96,67.92,67.93,34036.0,54.4592,54.4672,54.4351,54.4431,34036.0
2018-02-23 13:45:00,67.94,68.08,67.89,68.08,72872.0,54.4512,54.5634,54.4111,54.5634,72872.0
2018-02-23 13:50:00,68.07,68.07,68.0,68.01,17083.0,54.5554,54.5554,54.4993,54.5073,17083.0
2018-02-23 13:55:00,68.01,68.03,67.98,68.03,16080.0,54.5073,54.5233,54.4832,54.5233,16080.0
2018-02-23 14:00:00,68.02,68.07,67.96,67.98,41824.0,54.5153,54.5554,54.4672,54.4832,41824.0
2018-02-23 14:05:00,67.98,67.99,67.93,67.97,14816.0,54.4832,54.4912,54.4431,54.4752,14816.0
2018-02-23 14:10:00,67.98,68.01,67.94,67.96,16043.0,54.4832,54.5073,54.4512,54.4672,16043.0
2018-02-23 14:15:00,67.96,68.05,67.95,67.99,12164.0,54.4672,54.5393,54.4592,54.4912,12164.0
2018-02-23 14:20:00,67.98,68.1,67.97,68.09,17507.0,54.4832,54.5794,54.4752,54.5714,17507.0
2018-02-23 14:25:00,68.07,68.07,68.01,68.02,28042.0,54.5554,54.5554,54.5073,54.5153,28042.0
2018-02-23 14:30:00,68.01,68.05,68.0,68.05,35514.0,54.5073,54.5393,54.4993,54.5393,35514.0
2018-02-23 14:35:00,68.06,68.1,68.02,68.1,42552.0,54.5473,54.5794,54.5153,54.5794,42552.0
2018-02-23 14:40:00,68.1,68.23,68.09,68.22,17799.0,54.5794,54.6836,54.5714,54.6756,17799.0
2018-02-23 14:45:00,68.23,68.38,68.22,68.38,16857.0,54.6836,54.8038,54.6756,54.8038,16857.0
2018-02-23 14:50:00,68.39,68.45,68.36,68.37,13734.0,54.8118,54.8599,54.7878,54.7958,13734.0
2018-02-23 14:55:00,68.36,68.37,68.26,68.32,20875.0,54.7878,54.7958,54.7076,54.7557,20875.0
2018-02-23 15:00:00,68.31,68.33,68.28,68.31,40057.0,54.7477,54.7637,54.7237,54.7477,40057.0
2018-02-23 15:05:00,68.31,68.37,68.31,68.33,35592.0,54.7477,54.7958,54.7477,54.7637,35592.0
2018-02-23 15:10:00,68.33,68.35,68.23,68.23,26501.0,54.7637,54.7798,54.6836,54.6836,26501.0
2018-02-23 15:15:00,68.23,68.3,68.23,68.28,29953.0,54.6836,54.7397,54.6836,54.7237,29953.0
2018-02-23 15:20:00,68.28,68.29,68.22,68.25,58054.0,54.7237,54.7317,54.6756,54.6996,58054.0
2018-02-23 15:25:00,68.25,68.32,68.24,68.26,39264.0,54.6996,54.7557,54.6916,54.7076,39264.0
2018-02-23 15:30:00,68.26,68.29,68.14,68.15,68059.0,54.7076,54.7317,54.6115,54.6195,68059.0
2018-02-23 15:35:00,68.16,68.21,68.14,68.15,100294.0,54.6275,54.6676,54.6115,54.6195,100294.0
2018-02-23 15:40:00,68.15,68.21,68.15,68.21,66455.0,54.6195,54.6676,54.6195,54.6676,66455.0
2018-02-23 15:45:00,68.21,68.25,68.15,68.24,86243.0,54.6676,54.6996,54.6195,54.6916,86243.0
2018-02-23 15:50:00,68.24,68.3,68.22,68.26,88810.0,54.6916,54.7397,54.6756,54.7076,88810.0
2018-02-23 15:55:00,68.26,68.36,68.23,68.32,198030.0,54.7076,54.7878,54.6836,54.7557,198030.0
2018-02-26 09:30:00,68.36,68.42,68.12,68.24,140504.0,54.7878,54.8359,54.5954,54.6916,140504.0
2018-02-26 09:35:00,68.25,68.31,68.03,68.11,64432.0,54.6996,54.7477,54.5233,54.5874,64432.0
2018-02-26 09:40:00,68.12,68.12,67.78,67.79,106976.0,54.5954,54.5954,54.3229,54.3309,106976.0
2018-02-26 09:45:00,67.8,67.81,67.66,67.77,85561.0,54.339,54.347,54.2268,54.3149,85561.0
2018-02-26 09:50:00,67.76,67.86,67.72,67.73,90866.0,54.3069,54.387,54.2748,54.2829,90866.0
2018-02-26 09:55:00,67.73,67.75,67.58,67.64,72746.0,54.2829,54.2989,54.1626,54.2107,72746.0
2018-02-26 10:00:00,67.65,67.8,67.61,67.71,85912.0,54.2187,54.339,54.1867,54.2668,85912.0
2018-02-26 10:05:00,67.72,67.74,67.62,67.66,61027.0,54.2748,54.2909,54.1947,54.2268,61027.0
2018-02-26 10:10:00,67.66,67.78,67.55,67.61,71079.0,54.2268,54.3229,54.1386,54.1867,71079.0
2018-02-26 10:15:00,67.62,67.75,67.57,67.73,96726.0,54.1947,54.2989,54.1546,54.2829,96726.0
2018-02-26 10:20:00,67.73,67.73,67.6,67.68,99409.0,54.2829,54.2829,54.1787,54.2428,99409.0
2018-02-26 10:25:00,67.68,67.71,67.52,67.56,121200.0,54.2428,54.2668,54.1146,54.1466,121200.0
2018-02-26 10:30:00,67.55,67.55,67.41,67.46,55966.0,54.1386,54.1386,54.0264,54.0665,55966.0
2018-02-26 10:35:00,67.45,67.65,67.45,67.65,39078.0,54.0584,54.2187,54.0584,54.2187,39078.0
2018-02-26 10:40:00,67.64,67.69,67.57,67.6,37436.0,54.2107,54.2508,54.1546,54.1787,37436.0
2018-02-26 10:45:00,67.6,67.61,67.47,67.59,60465.0,54.1787,54.1867,54.0745,54.1707,60465.0
2018-02-26 10:50:00,67.6,67.66,67.55,67.62,43435.0,54.1787,54.2268,54.1386,54.1947,43435.0
2018-02-26 10:55:00,67.62,67.62,67.49,67.51,54947.0,54.1947,54.1947,54.0905,54.1065,54947.0
2018-02-26 11:00:00,67.52,67.6,67.47,67.53,61520.0,54.1146,54.1787,54.0745,54.1226,61520.0
2018-02-26 11:05:00,67.53,67.53,67.47,67.49,90337.0,54.1226,54.1226,54.0745,54.0905,90337.0
2018-02-26 11:10:00,67.49,67.52,67.46,67.46,79679.0,54.0905,54.1146,54.0665,54.0665,79679.0
2018-02-26 11:15:00,67.46,67.52,67.42,67.46,52797.0,54.0665,54.1146,54.0344,54.0665,52797.0
2018-02-26 11:20:00,67.46,67.52,67.42,67.47,51149.0,54.0665,54.1146,54.0344,54.0745,51149.0
2018-02-26 11:25:00,67.47,67.53,67.45,67.49,41898.0,54.0745,54.1226,54.0584,54.0905,41898.0
2018-02-26 11:30:00,67.49,67.51,67.41,67.41,66645.0,54.0905,54.1065,54.0264,54.0264,66645.0
2018-02-26 11:35:00,67.41,67.45,67.34,67.35,52767.0,54.0264,54.0584,53.9703,53.9783,52767.0
2018-02-26 11:40:00,67.36,67.43,67.32,67.38,44484.0,53.9863,54.0424,53.9543,54.0023,44484.0
2018-02-26 11:45:00,67.38,67.43,67.36,67.42,41364.0,54.0023,54.0424,53.9863,54.0344,41364.0
2018-02-26 11:50:00,67.43,67.45,67.35,67.36,42905.0,54.0424,54.0584,53.9783,53.9863,42905.0
2018-02-26 11:55:00,67.36,67.42,67.35,67.41,38771.0,53.9863,54.0344,53.9783,54.0264,38771.0
2018-02-26 12:00:00,67.42,67.55,67.42,67.54,34258.0,54.0344,54.1386,54.0344,54.1306,34258.0
2018-02-26 12:05:00,67.56,67.77,67.56,67.76,35887.0,54.1466,54.3149,54.1466,54.3069,35887.0
2018-02-26 12:10:00,67.76,67.83,67.75,67.8,31387.0,54.3069,54.363,54.2989,54.339,31387.0
2018-02-26 12:15:00,67.8,67.83,67.78,67.83,41783.0,54.339,54.363,54.3229,54.363,41783.0
2018-02-26 12:20:00,67.84,67.91,67.8,67.91,45685.0,54.371,54.4271,54.339,54.4271,45685.0
2018-02-26 12:25:00,67.91,67.91,67.78,67.81,49063.0,54.4271,54.4271,54.3229,54.347,49063.0
2018-02-26 12:30:00,67.8,67.81,67.7,67.76,39489.0,54.339,54.347,54.2588,54.3069,39489.0
2018-02-26 12:35:00,67.75,67.76,67.65,67.65,68536.0,54.2989,54.3069,54.2187,54.2187,68536.0
2018-02-26 12:40:00,67.65,67.68,67.58,67.64,44017.0,54.2187,54.2428,54.1626,54.2107,44017.0
2018-02-26 12:45:00,67.65,67.71,67.61,67.7,67304.0,54.2187,54.2668,54.1867,54.2588,67304.0
2018-02-26 12:50:00,67.7,67.71,67.65,67.7,74021.0,54.2588,54.2668,54.2187,54.2588,74021.0
2018-02-26 12:55:00,67.7,67.77,67.67,67.77,99770.0,54.2588,54.3149,54.2348,54.3149,99770.0
2018-02-26 13:00:00,67.77,67.84,67.77,67.79,49414.0,54.3149,54.371,54.3149,54.3309,49414.0
2018-02-26 13:05:00,67.8,67.82,67.77,67.77,49484.0,54.339,54.355,54.3149,54.3149,49484.0
2018-02-26 13:10:00,67.76,67.77,67.69,67.7,87339.0,54.3069,54.3149,54.2508,54.2588,87339.0
2018-02-26 13:15:00,67.7,67.71,67.67,67.69,54646.0,54.2588,54.2668,54.2348,54.2508,54646.0
2018-02-26 13:20:00,67.69,67.71,67.68,67.69,67066.0,54.2508,54.2668,54.2428,54.2508,67066.0
2018-02-26 13:25:00,67.7,67.71,67.65,67.69,35457.0,54.2588,54.2668,54.2187,54.2508,35457.0
2018-02-26 13:30:00,67.69,67.7,67.62,67.63,36151.0,54.2508,54.2588,54.1947,54.2027,36151.0
2018-02-26 13:35:00,67.64,67.69,67.61,67.69,38817.0,54.2107,54.2508,54.1867,54.2508,38817.0
2018-02-26 13:40:00,67.7,67.71,67.67,67.7,42629.0,54.2588,54.2668,54.2348,54.2588,42629.0
2018-02-26 13:45:00,67.69,67.71,67.63,67.68,37680.0,54.2508,54.2668,54.2027,54.2428,37680.0
2018-02-26 13:50:00,67.67,67.7,67.65,67.7,35938.0,54.2348,54.2588,54.2187,54.2588,35938.0
2018-02-26 13:55:00,67.7,67.7,67.63,67.64,48074.0,54.2588,54.2588,54.2027,54.2107,48074.0
2018-02-26 14:00:00,67.65,67.66,67.62,67.63,34219.0,54.2187,54.2268,54.1947,54.2027,34219.0
2018-02-26 14:05:00,67.63,67.71,67.62,67.71,54289.0,54.2027,54.2668,54.1947,54.2668,54289.0
2018-02-26 14:10:00,67.71,67.71,67.65,67.65,45762.0,54.2668,54.2668,54.2187,54.2187,45762.0
2018-02-26 14:15:00,67.65,67.7,67.64,67.69,49822.0,54.2187,54.2588,54.2107,54.2508,49822.0
2018-02-26 14:20:00,67.69,67.72,67.66,67.72,51279.0,54.2508,54.2748,54.2268,54.2748,51279.0
2018-02-26 14:25:00,67.72,67.8,67.71,67.79,46125.0,54.2748,54.339,54.2668,54.3309,46125.0
2018-02-26 14:30:00,67.79,67.83,67.73,67.75,64691.0,54.3309,54.363,54.2829,54.2989,64691.0
2018-02-26 14:35:00,67.75,67.76,67.7,67.7,42815.0,54.2989,54.3069,54.2588,54.2588,42815.0
2018-02-26 14:40:00,67.7,67.71,67.66,67.67,47798.0,54.2588,54.2668,54.2268,54.2348,47798.0
2018-02-26 14:45:00,67.66,67.67,67.58,67.65,37855.0,54.2268,54.2348,54.1626,54.2187,37855.0
2018-02-26 14:50:00,67.65,67.71,67.61,67.7,50115.0,54.2187,54.2668,54.1867,54.2588,50115.0
2018-02-26 14:55:00,67.7,67.71,67.55,67.58,85586.0,54.2588,54.2668,54.1386,54.1626,85586.0
2018-02-26 15:00:00,67.58,67.61,67.44,67.46,131431.0,54.1626,54.1867,54.0504,54.0665,131431.0
2018-02-26 15:05:00,67.46,67.51,67.41,67.44,104770.0,54.0665,54.1065,54.0264,54.0504,104770.0
2018-02-26 15:10:00,67.44,67.48,67.38,67.41,80768.0,54.0504,54.0825,54.0023,54.0264,80768.0
2018-02-26 15:15:00,67.41,67.49,67.39,67.48,62884.0,54.0264,54.0905,54.0104,54.0825,62884.0
2018-02-26 15:20:00,67.49,67.55,67.48,67.54,70370.0,54.0905,54.1386,54.0825,54.1306,70370.0
2018-02-26 15:25:00,67.53,67.53,67.46,67.51,96524.0,54.1226,54.1226,54.0665,54.1065,96524.0
2018-02-26 15:30:00,67.51,67.51,67.41,67.45,97920.0,54.1065,54.1065,54.0264,54.0584,97920.0
2018-02-26 15:35:00,67.46,67.46,67.38,67.44,146381.0,54.0665,54.0665,54.0023,54.0504,146381.0
2018-02-26 15:40:00,67.44,67.45,67.38,67.42,104280.0,54.0504,54.0584,54.0023,54.0344,104280.0
2018-02-26 15:45:00,67.42,67.45,67.38,67.42,160634.0,54.0344,54.0584,54.0023,54.0344,160634.0
2018-02-26 15:50:00,67.42,67.47,67.36,67.4,196075.0,54.0344,54.0745,53.9863,54.0184,196075.0
2018-02-26 15:55:00,67.39,67.4,67.15,67.24,869438.0,54.0104,54.0184,53.818,53.8901,869438.0
2018-02-27 09:30:00,67.61,67.66,67.33,67.4,131195.0,54.1867,54.2268,53.9623,54.0184,131195.0
2018-02-27 09:35:00,67.4,67.52,67.23,67.35,117679.0,54.0184,54.1146,53.8821,53.9783,117679.0
2018-02-27 09:40:00,67.34,67.51,67.27,67.5,118930.0,53.9703,54.1065,53.9142,54.0985,118930.0
2018-02-27 09:45:00,67.5,67.81,67.47,67.81,126180.0,54.0985,54.347,54.0745,54.347,126180.0
2018-02-27 09:50:00,67.82,67.94,67.76,67.81,129046.0,54.355,54.4512,54.3069,54.347,129046.0
2018-02-27 09:55:00,67.81,67.91,67.77,67.82,96155.0,54.347,54.4271,54.3149,54.355,96155.0
2018-02-27 10:00:00,67.82,67.87,67.76,67.8,171266.0,54.355,54.3951,54.3069,54.339,171266.0
2018-02-27 10:05:00,67.79,67.82,67.68,67.81,151299.0,54.3309,54.355,54.2428,54.347,151299.0
2018-02-27 10:10:00,67.82,67.98,67.8,67.93,134934.0,54.355,54.4832,54.339,54.4431,134934.0
2018-02-27 10:15:00,67.92,67.92,67.72,67.86,117971.0,54.4351,54.4351,54.2748,54.387,117971.0
2018-02-27 10:20:00,67.87,67.9,67.81,67.89,85720.0,54.3951,54.4191,54.347,54.4111,85720.0
2018-02-27 10:25:00,67.89,67.9,67.77,67.84,70717.0,54.4111,54.4191,54.3149,54.371,70717.0
2018-02-27 10:30:00,67.85,67.92,67.65,67.67,68611.0,54.379,54.4351,54.2187,54.2348,68611.0
2018-02-27 10:35:00,67.67,67.74,67.51,67.52,56437.0,54.2348,54.2909,54.1065,54.1146,56437.0
2018-02-27 10:40:00,67.52,67.65,67.46,67.5,69333.0,54.1146,54.2187,54.0665,54.0985,69333.0
2018-02-27 10:45:00,67.51,67.62,67.48,67.49,43387.0,54.1065,54.1947,54.0825,54.0905,43387.0
2018-02-27 10:50:00,67.49,67.55,67.42,67.48,73876.0,54.0905,54.1386,54.0344,54.0825,73876.0
2018-02-27 10:55:00,67.47,67.62,67.43,67.58,59747.0,54.0745,54.1947,54.0424,54.1626,59747.0
2018-02-27 11:00:00,67.59,67.73,67.52,67.66,47699.0,54.1707,54.2829,54.1146,54.2268,47699.0
2018-02-27 11:05:00,67.67,67.76,67.57,67.76,55206.0,54.2348,54.3069,54.1546,54.3069,55206.0
2018-02-27 11:10:00,67.77,67.83,67.68,67.7,63336.0,54.3149,54.363,54.2428,54.2588,63336.0
2018-02-27 11:15:00,67.69,67.71,67.55,67.56,51446.0,54.2508,54.2668,54.1386,54.1466,51446.0
2018-02-27 11:20:00,67.56,67.56,67.46,67.52,93486.0,54.1466,54.1466,54.0665,54.1146,93486.0
2018-02-27 11:25:00,67.53,67.54,67.47,67.5,42790.0,54.1226,54.1306,54.0745,54.0985,42790.0
2018-02-27 11:30:00,67.51,67.71,67.5,67.62,52019.0,54.1065,54.2668,54.0985,54.1947,52019.0
2018-02-27 11:35:00,67.63,67.63,67.38,67.43,41502.0,54.2027,54.2027,54.0023,54.0424,41502.0
2018-02-27 11:40:00,67.41,67.46,67.38,67.44,68821.0,54.0264,54.0665,54.0023,54.0504,68821.0
2018-02-27 11:45:00,67.45,67.52,67.36,67.49,64173.0,54.0584,54.1146,53.9863,54.0905,64173.0
2018-02-27 11:50:00,67.5,67.5,67.26,67.28,52427.0,54.0985,54.0985,53.9062,53.9222,52427.0
2018-02-27 11:55:00,67.29,67.4,67.28,67.39,43470.0,53.9302,54.0184,53.9222,54.0104,43470.0
2018-02-27 12:00:00,67.4,67.5,67.39,67.43,34731.0,54.0184,54.0985,54.0104,54.0424,34731.0
2018-02-27 12:05:00,67.44,67.5,67.34,67.34,39010.0,54.0504,54.0985,53.9703,53.9703,39010.0
2018-02-27 12:10:00,67.33,67.33,67.26,67.28,53792.0,53.9623,53.9623,53.9062,53.9222,53792.0
2018-02-27 12:15:00,67.29,67.47,67.29,67.46,35647.0,53.9302,54.0745,53.9302,54.0665,35647.0
2018-02-27 12:20:00,67.47,67.5,67.35,67.38,42145.0,54.0745,54.0985,53.9783,54.0023,42145.0
2018-02-27 12:25:00,67.38,67.54,67.36,67.5,41222.0,54.0023,54.1306,53.9863,54.0985,41222.0
2018-02-27 12:30:00,67.49,67.61,67.49,67.58,35619.0,54.0905,54.1867,54.0905,54.1626,35619.0
2018-02-27 12:35:00,67.59,67.7,67.59,67.69,25171.0,54.1707,54.2588,54.1707,54.2508,25171.0
2018-02-27 12:40:00,67.7,67.7,67.47,67.49,57458.0,54.2588,54.2588,54.0745,54.0905,57458.0
2018-02-27 12:45:00,67.5,67.63,67.5,67.62,26213.0,54.0985,54.2027,54.0985,54.1947,26213.0
2018-02-27 12:50:00,67.62,67.68,67.53,67.64,70532.0,54.1947,54.2428,54.1226,54.2107,70532.0
2018-02-27 12:55:00,67.64,67.69,67.62,67.69,53920.0,54.2107,54.2508,54.1947,54.2508,53920.0
2018-02-27 13:00:00,67.69,67.7,67.61,67.64,27295.0,54.2508,54.2588,54.1867,54.2107,27295.0
2018-02-27 13:05:00,67.64,67.72,67.62,67.66,54781.0,54.2107,54.2748,54.1947,54.2268,54781.0
2018-02-27 13:10:00,67.67,67.68,67.58,67.62,33069.0,54.2348,54.2428,54.1626,54.1947,33069.0
2018-02-27 13:15:00,67.61,67.65,67.59,67.65,19587.0,54.1867,54.2187,54.1707,54.2187,19587.0
2018-02-27 13:20:00,67.65,67.67,67.48,67.49,46073.0,54.2187,54.2348,54.0825,54.0905,46073.0
2018-02-27 13:25:00,67.49,67.55,67.47,67.55,24173.0,54.0905,54.1386,54.0745,54.1386,24173.0
2018-02-27 13:30:00,67.56,67.56,67.44,67.48,26568.0,54.1466,54.1466,54.0504,54.0825,26568.0
2018-02-27 13:35:00,67.48,67.53,67.46,67.47,32259.0,54.0825,54.1226,54.0665,54.0745,32259.0
2018-02-27 13:40:00,67.46,67.47,67.39,67.43,33432.0,54.0665,54.0745,54.0104,54.0424,33432.0
2018-02-27 13:45:00,67.44,67.51,67.34,67.36,31611.0,54.0504,54.1065,53.9703,53.9863,31611.0
2018-02-27 13:50:00,67.36,67.39,67.31,67.37,30448.0,53.9863,54.0104,53.9462,53.9943,30448.0
2018-02-27 13:55:00,67.37,67.38,67.29,67.37,32249.0,53.9943,54.0023,53.9302,53.9943,32249.0
2018-02-27 14:00:00,67.37,67.39,67.23,67.26,50983.0,53.9943,54.0104,53.8821,53.9062,50983.0
2018-02-27 14:05:00,67.26,67.33,67.19,67.3,37455.0,53.9062,53.9623,53.8501,53.9382,37455.0
2018-02-27 14:10:00,67.3,67.34,67.24,67.27,35671.0,53.9382,53.9703,53.8901,53.9142,35671.0
2018-02-27 14:15:00,67.27,67.33,67.24,67.27,32692.0,53.9142,53.9623,53.8901,53.9142,32692.0
2018-02-27 14:20:00,67.28,67.31,67.24,67.25,31476.0,53.9222,53.9462,53.8901,53.8982,31476.0
2018-02-27 14:25:00,67.25,67.38,67.25,67.35,63711.0,53.8982,54.0023,53.8982,53.9783,63711.0
2018-02-27 14:30:00,67.34,67.39,67.29,67.39,48185.0,53.9703,54.0104,53.9302,54.0104,48185.0
2018-02-27 14:35:00,67.38,67.45,67.38,67.42,31498.0,54.0023,54.0584,54.0023,54.0344,31498.0
2018-02-27 14:40:00,67.42,67.43,67.35,67.37,36570.0,54.0344,54.0424,53.9783,53.9943,36570.0
2018-02-27 14:45:00,67.37,67.38,67.27,67.29,57078.0,53.9943,54.0023,53.9142,53.9302,57078.0
2018-02-27 14:50:00,67.29,67.36,67.26,67.29,44935.0,53.9302,53.9863,53.9062,53.9302,44935.0
2018-02-27 14:55:00,67.3,67.4,67.29,67.37,30658.0,53.9382,54.0184,53.9302,53.9943,30658.0
2018-02-27 15:00:00,67.36,67.39,67.23,67.23,45825.0,53.9863,54.0104,53.8821,53.8821,45825.0
2018-02-27 15:05:00,67.23,67.24,67.07,67.1,65824.0,53.8821,53.8901,53.7539,53.7779,65824.0
2018-02-27 15:10:00,67.09,67.21,67.09,67.12,40227.0,53.7699,53.8661,53.7699,53.794,40227.0
2018-02-27 15:15:00,67.12,67.16,67.03,67.03,51738.0,53.794,53.826,53.7218,53.7218,51738.0
2018-02-27 15:20:00,67.03,67.07,66.99,67.06,61041.0,53.7218,53.7539,53.6898,53.7459,61041.0
2018-02-27 15:25:00,67.06,67.08,66.99,67.06,49757.0,53.7459,53.7619,53.6898,53.7459,49757.0
2018-02-27 15:30:00,67.07,67.15,67.04,67.04,63881.0,53.7539,53.818,53.7299,53.7299,63881.0
2018-02-27 15:35:00,67.06,67.07,66.95,67.03,53965.0,53.7459,53.7539,53.6577,53.7218,53965.0
2018-02-27 15:40:00,67.03,67.09,66.97,66.97,76286.0,53.7218,53.7699,53.6737,53.6737,76286.0
2018-02-27 15:45:00,66.98,67.11,66.96,67.07,97167.0,53.6818,53.786,53.6657,53.7539,97167.0
2018-02-27 15:50:00,67.07,67.07,66.91,66.95,126895.0,53.7539,53.7539,53.6257,53.6577,126895.0
2018-02-27 15:55:00,66.95,66.96,66.75,66.75,357691.0,53.6577,53.6657,53.4974,53.4974,357691.0
2018-02-28 09:30:00,67.25,67.39,67.08,67.17,83358.0,53.8982,54.0104,53.7619,53.834,83358.0
2018-02-28 09:35:00,67.19,67.19,66.92,66.97,31807.0,53.8501,53.8501,53.6337,53.6737,31807.0
2018-02-28 09:40:00,66.99,67.01,66.76,66.85,57263.0,53.6898,53.7058,53.5054,53.5776,57263.0
2018-02-28 09:45:00,66.85,66.89,66.73,66.76,41256.0,53.5776,53.6096,53.4814,53.5054,41256.0
2018-02-28 09:50:00,66.77,67.08,66.75,67.07,122739.0,53.5135,53.7619,53.4974,53.7539,122739.0
2018-02-28 09:55:00,67.06,67.25,67.06,67.24,185969.0,53.7459,53.8982,53.7459,53.8901,185969.0
2018-02-28 10:00:00,67.24,67.34,67.23,67.29,29773.0,53.8901,53.9703,53.8821,53.9302,29773.0
2018-02-28 10:05:00,67.28,67.29,67.15,67.15,37351.0,53.9222,53.9302,53.818,53.818,37351.0
2018-02-28 10:10:00,67.14,67.21,67.1,67.19,40444.0,53.81,53.8661,53.7779,53.8501,40444.0
2018-02-28 10:15:00,67.18,67.24,67.12,67.14,32719.0,53.8421,53.8901,53.794,53.81,32719.0
2018-02-28 10:20:00,67.14,67.19,67.09,67.19,38503.0,53.81,53.8501,53.7699,53.8501,38503.0
2018-02-28 10:25:00,67.2,67.24,67.12,67.14,25946.0,53.8581,53.8901,53.794,53.81,25946.0
2018-02-28 10:30:00,67.13,67.15,66.87,66.96,25094.0,53.802,53.818,53.5936,53.6657,25094.0
2018-02-28 10:35:00,66.96,67.02,66.93,67.01,21399.0,53.6657,53.7138,53.6417,53.7058,21399.0
2018-02-28 10:40:00,66.97,67.04,66.86,66.89,27828.0,53.6737,53.7299,53.5856,53.6096,27828.0
2018-02-28 10:45:00,66.9,66.93,66.83,66.91,31284.0,53.6176,53.6417,53.5615,53.6257,31284.0
2018-02-28 10:50:00,66.91,66.95,66.77,66.8,26932.0,53.6257,53.6577,53.5135,53.5375,26932.0
2018-02-28 10:55:00,66.81,66.83,66.67,66.78,28273.0,53.5455,53.5615,53.4333,53.5215,28273.0
2018-02-28 11:00:00,66.78,66.81,66.69,66.8,20617.0,53.5215,53.5455,53.4493,53.5375,20617.0
2018-02-28 11:05:00,66.79,66.88,66.76,66.76,18208.0,53.5295,53.6016,53.5054,53.5054,18208.0
2018-02-28 11:10:00,66.74,66.75,66.6,66.65,23288.0,53.4894,53.4974,53.3772,53.4173,23288.0
2018-02-28 11:15:00,66.65,66.74,66.6,66.7,39199.0,53.4173,53.4894,53.3772,53.4574,39199.0
2018-02-28 11:20:00,66.69,66.72,66.63,66.7,31097.0,53.4493,53.4734,53.4013,53.4574,31097.0
2018-02-28 11:25:00,66.69,66.83,66.68,66.76,22869.0,53.4493,53.5615,53.4413,53.5054,22869.0
2018-02-28 11:30:00,66.75,66.76,66.62,66.69,22318.0,53.4974,53.5054,53.3932,53.4493,22318.0
2018-02-28 11:35:00,66.69,66.8,66.67,66.78,17496.0,53.4493,53.5375,53.4333,53.5215,17496.0
2018-02-28 11:40:00,66.77,66.88,66.74,66.77,27648.0,53.5135,53.6016,53.4894,53.5135,27648.0
2018-02-28 11:45:00,66.78,66.78,66.67,66.71,21049.0,53.5215,53.5215,53.4333,53.4654,21049.0
2018-02-28 11:50:00,66.72,66.78,66.66,66.74,24592.0,53.4734,53.5215,53.4253,53.4894,24592.0
2018-02-28 11:55:00,66.76,66.87,66.73,66.87,24164.0,53.5054,53.5936,53.4814,53.5936,24164.0
2018-02-28 12:00:00,66.87,66.87,66.76,66.79,19264.0,53.5936,53.5936,53.5054,53.5295,19264.0
2018-02-28 12:05:00,66.79,66.9,66.78,66.9,25951.0,53.5295,53.6176,53.5215,53.6176,25951.0
2018-02-28 12:10:00,66.89,66.9,66.82,66.83,18355.0,53.6096,53.6176,53.5535,53.5615,18355.0
2018-02-28 12:15:00,66.85,66.87,66.74,66.76,21345.0,53.5776,53.5936,53.4894,53.5054,21345.0
2018-02-28 12:20:00,66.77,66.8,66.72,66.76,19556.0,53.5135,53.5375,53.4734,53.5054,19556.0
2018-02-28 12:25:00,66.76,66.8,66.72,66.73,22221.0,53.5054,53.5375,53.4734,53.4814,22221.0
2018-02-28 12:30:00,66.72,66.73,66.68,66.69,17227.0,53.4734,53.4814,53.4413,53.4493,17227.0
2018-02-28 12:35:00,66.68,66.87,66.68,66.86,23649.0,53.4413,53.5936,53.4413,53.5856,23649.0
2018-02-28 12:40:00,66.86,66.88,66.8,66.84,16826.0,53.5856,53.6016,53.5375,53.5696,16826.0
2018-02-28 12:45:00,66.83,67.01,66.83,66.99,24652.0,53.5615,53.7058,53.5615,53.6898,24652.0
2018-02-28 12:50:00,66.99,67.05,66.93,67.05,20748.0,53.6898,53.7379,53.6417,53.7379,20748.0
2018-02-28 12:55:00,67.05,67.07,66.96,66.97,23107.0,53.7379,53.7539,53.6657,53.6737,23107.0
2018-02-28 13:00:00,66.97,66.97,66.83,66.85,15414.0,53.6737,53.6737,53.5615,53.5776,15414.0
2018-02-28 13:05:00,66.84,66.87,66.81,66.86,18762.0,53.5696,53.5936,53.5455,53.5856,18762.0
2018-02-28 13:10:00,66.86,66.92,66.83,66.84,21252.0,53.5856,53.6337,53.5615,53.5696,21252.0
2018-02-28 13:15:00,66.83,66.86,66.81,66.84,14678.0,53.5615,53.5856,53.5455,53.5696,14678.0
2018-02-28 13:20:00,66.83,66.91,66.82,66.86,17852.0,53.5615,53.6257,53.5535,53.5856,17852.0
2018-02-28 13:25:00,66.86,66.89,66.79,66.83,14074.0,53.5856,53.6096,53.5295,53.5615,14074.0
2018-02-28 13:30:00,66.82,66.87,66.81,66.87,26161.0,53.5535,53.5936,53.5455,53.5936,26161.0
2018-02-28 13:35:00,66.86,66.86,66.76,66.78,13725.0,53.5856,53.5856,53.5054,53.5215,13725.0
2018-02-28 13:40:00,66.76,66.79,66.71,66.71,10750.0,53.5054,53.5295,53.4654,53.4654,10750.0
2018-02-28 13:45:00,66.72,66.76,66.65,66.67,20784.0,53.4734,53.5054,53.4173,53.4333,20784.0
2018-02-28 13:50:00,66.67,66.78,66.64,66.74,23913.0,53.4333,53.5215,53.4093,53.4894,23913.0
2018-02-28 13:55:00,66.76,66.85,66.76,66.83,13241.0,53.5054,53.5776,53.5054,53.5615,13241.0
2018-02-28 14:00:00,66.83,66.92,66.83,66.88,14182.0,53.5615,53.6337,53.5615,53.6016,14182.0
2018-02-28 14:05:00,66.88,66.9,66.75,66.78,28813.0,53.6016,53.6176,53.4974,53.5215,28813.0
2018-02-28 14:10:00,66.77,66.83,66.72,66.83,27160.0,53.5135,53.5615,53.4734,53.5615,27160.0
2018-02-28 14:15:00,66.84,66.85,66.79,66.79,16824.0,53.5696,53.5776,53.5295,53.5295,16824.0
2018-02-28 14:20:00,66.79,66.8,66.75,66.75,11610.0,53.5295,53.5375,53.4974,53.4974,11610.0
2018-02-28 14:25:00,66.75,66.77,66.63,66.64,31748.0,53.4974,53.5135,53.4013,53.4093,31748.0
2018-02-28 14:30:00,66.65,66.65,66.52,66.54,21720.0,53.4173,53.4173,53.3131,53.3291,21720.0
2018-02-28 14:35:00,66.54,66.57,66.49,66.49,23704.0,53.3291,53.3532,53.289,53.289,23704.0
2018-02-28 14:40:00,66.49,66.57,66.46,66.51,28589.0,53.289,53.3532,53.265,53.3051,28589.0
2018-02-28 14:45:00,66.49,66.54,66.44,66.47,26931.0,53.289,53.3291,53.249,53.273,26931.0
2018-02-28 14:50:00,66.47,66.48,66.38,66.42,25721.0,53.273,53.281,53.2009,53.2329,25721.0
2018-02-28 14:55:00,66.42,66.45,66.37,66.41,20930.0,53.2329,53.257,53.1929,53.2249,20930.0
2018-02-28 15:00:00,66.42,66.47,66.32,66.36,22203.0,53.2329,53.273,53.1528,53.1849,22203.0
2018-02-28 15:05:00,66.36,66.5,66.34,66.49,36284.0,53.1849,53.2971,53.1688,53.289,36284.0
2018-02-28 15:10:00,66.49,66.49,66.32,66.37,35074.0,53.289,53.289,53.1528,53.1929,35074.0
2018-02-28 15:15:00,66.36,66.37,66.22,66.24,42186.0,53.1849,53.1929,53.0727,53.0887,42186.0
2018-02-28 15:20:00,66.23,66.24,66.08,66.11,50604.0,53.0807,53.0887,52.9604,52.9845,50604.0
2018-02-28 15:25:00,66.11,66.2,66.03,66.14,51722.0,52.9845,53.0566,52.9204,53.0085,51722.0
2018-02-28 15:30:00,66.14,66.21,66.1,66.17,58438.0,53.0085,53.0646,52.9765,53.0326,58438.0
2018-02-28 15:35:00,66.18,66.26,66.13,66.25,80892.0,53.0406,53.1047,53.0005,53.0967,80892.0
2018-02-28 15:40:00,66.24,66.25,66.02,66.06,97421.0,53.0887,53.0967,52.9124,52.9444,97421.0
2018-02-28 15:45:00,66.05,66.07,65.87,65.9,137695.0,52.9364,52.9524,52.7921,52.8162,137695.0
2018-02-28 15:50:00,65.89,65.93,65.79,65.8,111198.0,52.8082,52.8402,52.728,52.736,111198.0
2018-02-28 15:55:00,65.79,65.81,65.59,65.6,446742.0,52.728,52.7441,52.5677,52.5757,446742.0
2018-03-01 09:30:00,65.7,65.81,65.58,65.64,67336.0,52.6559,52.7441,52.5597,52.6078,67336.0
2018-03-01 09:35:00,65.63,65.67,65.51,65.57,59220.0,52.5998,52.6319,52.5036,52.5517,59220.0
2018-03-01 09:40:00,65.58,65.71,65.5,65.63,58544.0,52.5597,52.6639,52.4956,52.5998,58544.0
2018-03-01 09:45:00,65.64,65.89,65.63,65.84,48065.0,52.6078,52.8082,52.5998,52.7681,48065.0
2018-03-01 09:50:00,65.84,65.94,65.52,65.56,133159.0,52.7681,52.8482,52.5116,52.5437,133159.0
2018-03-01 09:55:00,65.56,65.71,65.43,65.68,80514.0,52.5437,52.6639,52.4395,52.6399,80514.0
2018-03-01 10:00:00,65.67,65.95,65.55,65.93,88741.0,52.6319,52.8563,52.5357,52.8402,88741.0
2018-03-01 10:05:00,65.94,66.09,65.87,66.09,55420.0,52.8482,52.9685,52.7921,52.9685,55420.0
2018-03-01 10:10:00,66.09,66.21,65.99,66.19,88673.0,52.9685,53.0646,52.8883,53.0486,88673.0
2018-03-01 10:15:00,66.19,66.23,66.06,66.1,118732.0,53.0486,53.0807,52.9444,52.9765,118732.0
2018-03-01 10:20:00,66.11,66.11,65.92,66.06,84273.0,52.9845,52.9845,52.8322,52.9444,84273.0
2018-03-01 10:25:00,66.06,66.07,65.94,66.07,69526.0,52.9444,52.9524,52.8482,52.9524,69526.0
2018-03-01 10:30:00,66.07,66.31,66.06,66.28,87242.0,52.9524,53.1448,52.9444,53.1207,87242.0
2018-03-01 10:35:00,66.29,66.39,66.16,66.24,74522.0,53.1288,53.2089,53.0246,53.0887,74522.0
2018-03-01 10:40:00,66.25,66.36,66.07,66.14,60872.0,53.0967,53.1849,52.9524,53.0085,60872.0
2018-03-01 10:45:00,66.15,66.29,66.13,66.17,37576.0,53.0166,53.1288,53.0005,53.0326,37576.0
2018-03-01 10:50:00,66.17,66.17,66.03,66.1,29467.0,53.0326,53.0326,52.9204,52.9765,29467.0
2018-03-01 10:55:00,66.1,66.1,65.85,65.92,33068.0,52.9765,52.9765,52.7761,52.8322,33068.0
2018-03-01 11:00:00,65.91,65.99,65.84,65.93,23119.0,52.8242,52.8883,52.7681,52.8402,23119.0
2018-03-01 11:05:00,65.93,65.97,65.86,65.92,29274.0,52.8402,52.8723,52.7841,52.8322,29274.0
2018-03-01 11:10:00,65.91,65.93,65.67,65.68,49596.0,52.8242,52.8402,52.6319,52.6399,49596.0
2018-03-01 11:15:00,65.69,65.88,65.67,65.88,75504.0,52.6479,52.8002,52.6319,52.8002,75504.0
2018-03-01 11:20:00,65.86,65.91,65.83,65.86,34513.0,52.7841,52.8242,52.7601,52.7841,34513.0
2018-03-01 11:25:00,65.86,65.88,65.55,65.69,166572.0,52.7841,52.8002,52.5357,52.6479,166572.0
2018-03-01 11:30:00,65.7,65.95,65.69,65.91,29432.0,52.6559,52.8563,52.6479,52.8242,29432.0
2018-03-01 11:35:00,65.91,65.98,65.85,65.88,39635.0,52.8242,52.8803,52.7761,52.8002,39635.0
2018-03-01 11:40:00,65.88,65.99,65.85,65.97,70244.0,52.8002,52.8883,52.7761,52.8723,70244.0
2018-03-01 11:45:00,65.97,66.14,65.94,66.09,74284.0,52.8723,53.0085,52.8482,52.9685,74284.0
2018-03-01 11:50:00,66.1,66.28,66.1,66.25,42086.0,52.9765,53.1207,52.9765,53.0967,42086.0
2018-03-01 11:55:00,66.26,66.3,66.15,66.16,47925.0,53.1047,53.1368,53.0166,53.0246,47925.0
2018-03-01 12:00:00,66.17,66.19,65.93,65.98,50552.0,53.0326,53.0486,52.8402,52.8803,50552.0
2018-03-01 12:05:00,65.98,66.07,65.91,66.02,37529.0,52.8803,52.9524,52.8242,52.9124,37529.0
2018-03-01 12:10:00,66.01,66.07,65.94,65.99,42326.0,52.9043,52.9524,52.8482,52.8883,42326.0
2018-03-01 12:15:00,65.98,66.01,65.92,65.92,33752.0,52.8803,52.9043,52.8322,52.8322,33752.0
2018-03-01 12:20:00,65.91,65.93,65.83,65.87,24696.0,52.8242,52.8402,52.7601,52.7921,24696.0
2018-03-01 12:25:00,65.87,65.98,65.79,65.9,36475.0,52.7921,52.8803,52.728,52.8162,36475.0
2018-03-01 12:30:00,65.9,65.9,65.71,65.81,31029.0,52.8162,52.8162,52.6639,52.7441,31029.0
2018-03-01 12:35:00,65.8,65.94,65.79,65.91,29876.0,52.736,52.8482,52.728,52.8242,29876.0
2018-03-01 12:40:00,65.91,66.03,65.8,65.99,28948.0,52.8242,52.9204,52.736,52.8883,28948.0
2018-03-01 12:45:00,65.99,66.09,65.93,66.07,25430.0,52.8883,52.9685,52.8402,52.9524,25430.0
2018-03-01 12:50:00,66.08,66.1,65.86,65.97,26755.0,52.9604,52.9765,52.7841,52.8723,26755.0
2018-03-01 12:55:00,65.97,66.0,65.88,65.93,34164.0,52.8723,52.8963,52.8002,52.8402,34164.0
2018-03-01 13:00:00,65.91,65.92,65.71,65.72,55948.0,52.8242,52.8322,52.6639,52.6719,55948.0
2018-03-01 13:05:00,65.72,65.76,65.61,65.64,22900.0,52.6719,52.704,52.5838,52.6078,22900.0
2018-03-01 13:10:00,65.64,65.76,65.57,65.72,36909.0,52.6078,52.704,52.5517,52.6719,36909.0
2018-03-01 13:15:00,65.71,65.77,65.66,65.75,31623.0,52.6639,52.712,52.6238,52.696,31623.0
2018-03-01 13:20:00,65.75,65.75,65.63,65.66,49040.0,52.696,52.696,52.5998,52.6238,49040.0
2018-03-01 13:25:00,65.65,65.82,65.65,65.73,44114.0,52.6158,52.7521,52.6158,52.6799,44114.0
2018-03-01 13:30:00,65.74,65.83,65.68,65.68,43525.0,52.688,52.7601,52.6399,52.6399,43525.0
2018-03-01 13:35:00,65.68,65.74,65.64,65.64,46600.0,52.6399,52.688,52.6078,52.6078,46600.0
2018-03-01 13:40:00,65.63,65.71,65.57,65.62,32011.0,52.5998,52.6639,52.5517,52.5918,32011.0
2018-03-01 13:45:00,65.61,65.61,65.44,65.49,41492.0,52.5838,52.5838,52.4475,52.4876,41492.0
2018-03-01 13:50:00,65.49,65.51,65.35,65.36,44206.0,52.4876,52.5036,52.3754,52.3834,44206.0
2018-03-01 13:55:00,65.36,65.36,65.25,65.32,45941.0,52.3834,52.3834,52.2952,52.3513,45941.0
2018-03-01 14:00:00,65.31,65.37,65.08,65.2,74520.0,52.3433,52.3914,52.159,52.2552,74520.0
2018-03-01 14:05:00,65.2,65.31,65.16,65.22,48264.0,52.2552,52.3433,52.2231,52.2712,48264.0
2018-03-01 14:10:00,65.23,65.28,65.08,65.1,39436.0,52.2792,52.3193,52.159,52.175,39436.0
2018-03-01 14:15:00,65.11,65.37,65.1,65.34,42657.0,52.183,52.3914,52.175,52.3674,42657.0
2018-03-01 14:20:00,65.35,65.42,65.23,65.33,47938.0,52.3754,52.4315,52.2792,52.3594,47938.0
2018-03-01 14:25:00,65.32,65.48,65.32,65.43,62615.0,52.3513,52.4796,52.3513,52.4395,62615.0
2018-03-01 14:30:00,65.44,65.46,65.29,65.37,40333.0,52.4475,52.4635,52.3273,52.3914,40333.0
2018-03-01 14:35:00,65.38,65.44,65.27,65.38,41976.0,52.3994,52.4475,52.3113,52.3994,41976.0
2018-03-01 14:40:00,65.41,65.54,65.39,65.48,51382.0,52.4235,52.5277,52.4074,52.4796,51382.0
2018-03-01 14:45:00,65.46,65.54,65.35,65.36,38922.0,52.4635,52.5277,52.3754,52.3834,38922.0
2018-03-01 14:50:00,65.38,65.47,65.32,65.38,47215.0,52.3994,52.4716,52.3513,52.3994,47215.0
2018-03-01 14:55:00,65.37,65.44,65.31,65.41,43578.0,52.3914,52.4475,52.3433,52.4235,43578.0
2018-03-01 15:00:00,65.4,65.44,65.28,65.29,45394.0,52.4155,52.4475,52.3193,52.3273,45394.0
2018-03-01 15:05:00,65.28,65.51,65.23,65.44,58513.0,52.3193,52.5036,52.2792,52.4475,58513.0
2018-03-01 15:10:00,65.44,65.69,65.39,65.64,60292.0,52.4475,52.6479,52.4074,52.6078,60292.0
2018-03-01 15:15:00,65.64,65.7,65.57,65.69,44682.0,52.6078,52.6559,52.5517,52.6479,44682.0
2018-03-01 15:20:00,65.69,65.78,65.62,65.66,71296.0,52.6479,52.72,52.5918,52.6238,71296.0
2018-03-01 15:25:00,65.63,65.78,65.63,65.68,44297.0,52.5998,52.72,52.5998,52.6399,44297.0
2018-03-01 15:30:00,65.68,65.75,65.46,65.55,85635.0,52.6399,52.696,52.4635,52.5357,85635.0
2018-03-01 15:35:00,65.56,65.6,65.43,65.46,70174.0,52.5437,52.5757,52.4395,52.4635,70174.0
2018-03-01 15:40:00,65.44,65.53,65.34,65.44,80417.0,52.4475,52.5196,52.3674,52.4475,80417.0
2018-03-01 15:45:00,65.44,65.71,65.4,65.7,136132.0,52.4475,52.6639,52.4155,52.6559,136132.0
2018-03-01 15:50:00,65.7,65.76,65.61,65.68,119422.0,52.6559,52.704,52.5838,52.6399,119422.0
2018-03-01 15:55:00,65.67,65.8,65.58,65.61,244843.0,52.6319,52.736,52.5597,52.5838,244843.0
2018-03-02 09:30:00,65.12,65.54,65.12,65.3,53396.0,52.191,52.5277,52.191,52.3353,53396.0
2018-03-02 09:35:00,65.29,65.46,64.81,64.89,97194.0,52.3273,52.4635,51.9426,52.0067,97194.0
2018-03-02 09:40:00,64.87,64.91,64.65,64.66,20255.0,51.9907,52.0227,51.8144,51.8224,20255.0
2018-03-02 09:45:00,64.67,64.69,64.38,64.39,73892.0,51.8304,51.8464,51.598,51.606,73892.0
2018-03-02 09:50:00,64.4,64.48,64.24,64.26,40245.0,51.614,51.6781,51.4858,51.5018,40245.0
2018-03-02 09:55:00,64.27,64.58,64.27,64.55,39197.0,51.5098,51.7583,51.5098,51.7342,39197.0
2018-03-02 10:00:00,64.52,64.72,64.5,64.65,29397.0,51.7102,51.8705,51.6941,51.8144,29397.0
2018-03-02 10:05:00,64.64,64.64,64.51,64.56,34733.0,51.8063,51.8063,51.7022,51.7422,34733.0
2018-03-02 10:10:00,64.55,64.65,64.42,64.6,41807.0,51.7342,51.8144,51.63,51.7743,41807.0
2018-03-02 10:15:00,64.61,64.62,64.47,64.5,34459.0,51.7823,51.7903,51.6701,51.6941,34459.0
2018-03-02 10:20:00,64.5,64.64,64.4,64.55,63680.0,51.6941,51.8063,51.614,51.7342,63680.0
2018-03-02 10:25:00,64.56,64.59,64.46,64.52,69566.0,51.7422,51.7663,51.6621,51.7102,69566.0
2018-03-02 10:30:00,64.52,64.69,64.44,64.67,59201.0,51.7102,51.8464,51.6461,51.8304,59201.0
2018-03-02 10:35:00,64.67,64.69,64.54,64.58,31453.0,51.8304,51.8464,51.7262,51.7583,31453.0
2018-03-02 10:40:00,64.59,64.78,64.58,64.78,37806.0,51.7663,51.9186,51.7583,51.9186,37806.0
2018-03-02 10:45:00,64.78,64.83,64.76,64.79,28134.0,51.9186,51.9586,51.9025,51.9266,28134.0
2018-03-02 10:50:00,64.79,64.79,64.66,64.67,30560.0,51.9266,51.9266,51.8224,51.8304,30560.0
2018-03-02 10:55:00,64.67,64.77,64.67,64.72,27992.0,51.8304,51.9105,51.8304,51.8705,27992.0
2018-03-02 11:00:00,64.71,64.8,64.67,64.78,23281.0,51.8625,51.9346,51.8304,51.9186,23281.0
2018-03-02 11:05:00,64.78,64.84,64.73,64.81,28640.0,51.9186,51.9666,51.8785,51.9426,28640.0
2018-03-02 11:10:00,64.81,64.98,64.77,64.94,85646.0,51.9426,52.0788,51.9105,52.0468,85646.0
2018-03-02 11:15:00,64.93,65.0,64.84,64.87,31303.0,52.0388,52.0949,51.9666,51.9907,31303.0
2018-03-02 11:20:00,64.87,65.07,64.87,65.07,29357.0,51.9907,52.151,51.9907,52.151,29357.0
2018-03-02 11:25:00,65.06,65.1,65.03,65.04,35722.0,52.143,52.175,52.1189,52.1269,35722.0
2018-03-02 11:30:00,65.04,65.12,64.97,65.02,56299.0,52.1269,52.191,52.0708,52.1109,56299.0
2018-03-02 11:35:00,65.01,65.13,64.98,65.12,49576.0,52.1029,52.1991,52.0788,52.191,49576.0
2018-03-02 11:40:00,65.13,65.3,65.12,65.16,50282.0,52.1991,52.3353,52.191,52.2231,50282.0
2018-03-02 11:45:00,65.17,65.32,65.15,65.31,26841.0,52.2311,52.3513,52.2151,52.3433,26841.0
2018-03-02 11:50:00,65.32,65.38,65.26,65.29,31491.0,52.3513,52.3994,52.3033,52.3273,31491.0
2018-03-02 11:55:00,65.27,65.41,65.23,65.38,22889.0,52.3113,52.4235,52.2792,52.3994,22889.0
2018-03-02 12:00:00,65.37,65.39,65.27,65.28,30700.0,52.3914,52.4074,52.3113,52.3193,30700.0
2018-03-02 12:05:00,65.28,65.29,65.2,65.28,21536.0,52.3193,52.3273,52.2552,52.3193,21536.0
2018-03-02 12:10:00,65.3,65.31,65.17,65.22,26377.0,52.3353,52.3433,52.2311,52.2712,26377.0
2018-03-02 12:15:00,65.23,65.28,65.09,65.09,18556.0,52.2792,52.3193,52.167,52.167,18556.0
2018-03-02 12:20:00,65.12,65.19,65.08,65.17,21800.0,52.191,52.2472,52.159,52.2311,21800.0
2018-03-02 12:25:00,65.19,65.23,65.1,65.22,19447.0,52.2472,52.2792,52.175,52.2712,19447.0
2018-03-02 12:30:00,65.23,65.25,65.12,65.14,19914.0,52.2792,52.2952,52.191,52.2071,19914.0
2018-03-02 12:35:00,65.15,65.34,65.15,65.3,58758.0,52.2151,52.3674,52.2151,52.3353,58758.0
2018-03-02 12:40:00,65.3,65.43,65.29,65.37,38575.0,52.3353,52.4395,52.3273,52.3914,38575.0
2018-03-02 12:45:00,65.38,65.48,65.32,65.44,30182.0,52.3994,52.4796,52.3513,52.4475,30182.0
2018-03-02 12:50:00,65.43,65.58,65.42,65.51,25174.0,52.4395,52.5597,52.4315,52.5036,25174.0
2018-03-02 12:55:00,65.51,65.53,65.43,65.49,20019.0,52.5036,52.5196,52.4395,52.4876,20019.0
2018-03-02 13:00:00,65.48,65.52,65.42,65.46,20974.0,52.4796,52.5116,52.4315,52.4635,20974.0
2018-03-02 13:05:00,65.45,65.49,65.39,65.41,24997.0,52.4555,52.4876,52.4074,52.4235,24997.0
2018-03-02 13:10:00,65.4,65.4,65.22,65.25,20126.0,52.4155,52.4155,52.2712,52.2952,20126.0
2018-03-02 13:15:00,65.25,65.32,65.23,65.26,21753.0,52.2952,52.3513,52.2792,52.3033,21753.0
2018-03-02 13:20:00,65.27,65.31,65.25,65.27,26158.0,52.3113,52.3433,52.2952,52.3113,26158.0
2018-03-02 13:25:00,65.27,65.34,65.24,65.24,20120.0,52.3113,52.3674,52.2872,52.2872,20120.0
2018-03-02 13:30:00,65.24,65.25,65.1,65.14,24341.0,52.2872,52.2952,52.175,52.2071,24341.0
2018-03-02 13:35:00,65.13,65.13,65.06,65.1,29187.0,52.1991,52.1991,52.143,52.175,29187.0
2018-03-02 13:40:00,65.11,65.15,65.07,65.11,37964.0,52.183,52.2151,52.151,52.183,37964.0
2018-03-02 13:45:00,65.1,65.21,65.1,65.21,42710.0,52.175,52.2632,52.175,52.2632,42710.0
2018-03-02 13:50:00,65.2,65.23,65.17,65.19,27196.0,52.2552,52.2792,52.2311,52.2472,27196.0
2018-03-02 13:55:00,65.18,65.18,65.07,65.08,25099.0,52.2391,52.2391,52.151,52.159,25099.0
2018-03-02 14:00:00,65.08,65.13,65.04,65.11,34360.0,52.159,52.1991,52.1269,52.183,34360.0
2018-03-02 14:05:00,65.11,65.12,65.06,65.09,27114.0,52.183,52.191,52.143,52.167,27114.0
2018-03-02 14:10:00,65.09,65.2,65.09,65.14,39381.0,52.167,52.2552,52.167,52.2071,39381.0
2018-03-02 14:15:00,65.15,65.18,65.1,65.13,30380.0,52.2151,52.2391,52.175,52.1991,30380.0
2018-03-02 14:20:00,65.12,65.18,65.1,65.17,22758.0,52.191,52.2391,52.175,52.2311,22758.0
2018-03-02 14:25:00,65.18,65.27,65.16,65.2,28053.0,52.2391,52.3113,52.2231,52.2552,28053.0
2018-03-02 14:30:00,65.21,65.27,65.16,65.16,16697.0,52.2632,52.3113,52.2231,52.2231,16697.0
2018-03-02 14:35:00,65.17,65.28,65.16,65.27,27017.0,52.2311,52.3193,52.2231,52.3113,27017.0
2018-03-02 14:40:00,65.29,65.33,65.26,65.33,23100.0,52.3273,52.3594,52.3033,52.3594,23100.0
2018-03-02 14:45:00,65.33,65.39,65.3,65.38,26793.0,52.3594,52.4074,52.3353,52.3994,26793.0
2018-03-02 14:50:00,65.37,65.37,65.32,65.32,24618.0,52.3914,52.3914,52.3513,52.3513,24618.0
2018-03-02 14:55:00,65.33,65.34,65.28,65.28,23905.0,52.3594,52.3674,52.3193,52.3193,23905.0
2018-03-02 15:00:00,65.28,65.29,65.13,65.16,43032.0,52.3193,52.3273,52.1991,52.2231,43032.0
2018-03-02 15:05:00,65.15,65.16,65.05,65.15,30801.0,52.2151,52.2231,52.1349,52.2151,30801.0
2018-03-02 15:10:00,65.16,65.19,65.1,65.15,29933.0,52.2231,52.2472,52.175,52.2151,29933.0
2018-03-02 15:15:00,65.15,65.24,65.12,65.24,25045.0,52.2151,52.2872,52.191,52.2872,25045.0
2018-03-02 15:20:00,65.23,65.36,65.22,65.34,24010.0,52.2792,52.3834,52.2712,52.3674,24010.0
2018-03-02 15:25:00,65.34,65.4,65.3,65.38,25506.0,52.3674,52.4155,52.3353,52.3994,25506.0
2018-03-02 15:30:00,65.38,65.53,65.35,65.49,41159.0,52.3994,52.5196,52.3754,52.4876,41159.0
2018-03-02 15:35:00,65.5,65.65,65.48,65.63,45928.0,52.4956,52.6158,52.4796,52.5998,45928.0
2018-03-02 15:40:00,65.64,65.72,65.57,65.72,61575.0,52.6078,52.6719,52.5517,52.6719,61575.0
2018-03-02 15:45:00,65.73,65.74,65.58,65.71,79671.0,52.6799,52.688,52.5597,52.6639,79671.0
2018-03-02 15:50:00,65.72,65.84,65.72,65.81,89391.0,52.6719,52.7681,52.6719,52.7441,89391.0
2018-03-02 15:55:00,65.81,65.85,65.64,65.65,208012.0,52.7441,52.7761,52.6078,52.6158,208012.0
2018-03-05 09:30:00,65.17,65.3,65.06,65.29,52364.0,52.2311,52.3353,52.143,52.3273,52364.0
2018-03-05 09:35:00,65.31,65.47,65.2,65.46,38970.0,52.3433,52.4716,52.2552,52.4635,38970.0
2018-03-05 09:40:00,65.47,65.51,65.24,65.27,29175.0,52.4716,52.5036,52.2872,52.3113,29175.0
2018-03-05 09:45:00,65.26,65.38,65.2,65.2,25697.0,52.3033,52.3994,52.2552,52.2552,25697.0
2018-03-05 09:50:00,65.21,65.28,65.15,65.23,32571.0,52.2632,52.3193,52.2151,52.2792,32571.0
2018-03-05 09:55:00,65.22,65.34,65.2,65.24,41833.0,52.2712,52.3674,52.2552,52.2872,41833.0
2018-03-05 10:00:00,65.28,65.31,65.15,65.19,52409.0,52.3193,52.3433,52.2151,52.2472,52409.0
2018-03-05 10:05:00,65.18,65.2,65.12,65.12,30156.0,52.2391,52.2552,52.191,52.191,30156.0
2018-03-05 10:10:00,65.13,65.14,65.03,65.06,50175.0,52.1991,52.2071,52.1189,52.143,50175.0
2018-03-05 10:15:00,65.06,65.12,65.01,65.08,62160.0,52.143,52.191,52.1029,52.159,62160.0
2018-03-05 10:20:00,65.08,65.26,65.05,65.26,31363.0,52.159,52.3033,52.1349,52.3033,31363.0
2018-03-05 10:25:00,65.26,65.27,65.15,65.25,22859.0,52.3033,52.3113,52.2151,52.2952,22859.0
2018-03-05 10:30:00,65.28,65.29,65.2,65.25,38851.0,52.3193,52.3273,52.2552,52.2952,38851.0
2018-03-05 10:35:00,65.25,65.38,65.25,65.27,47425.0,52.2952,52.3994,52.2952,52.3113,47425.0
2018-03-05 10:40:00,65.28,65.29,65.23,65.27,39947.0,52.3193,52.3273,52.2792,52.3113,39947.0
2018-03-05 10:45:00,65.28,65.37,65.24,65.37,59380.0,52.3193,52.3914,52.2872,52.3914,59380.0
2018-03-05 10:50:00,65.37,65.51,65.34,65.51,40088.0,52.3914,52.5036,52.3674,52.5036,40088.0
2018-03-05 10:55:00,65.51,65.72,65.5,65.7,43663.0,52.5036,52.6719,52.4956,52.6559,43663.0
2018-03-05 11:00:00,65.7,65.87,65.69,65.83,85922.0,52.6559,52.7921,52.6479,52.7601,85922.0
2018-03-05 11:05:00,65.82,65.88,65.78,65.86,52820.0,52.7521,52.8002,52.72,52.7841,52820.0
2018-03-05 11:10:00,65.86,66.0,65.85,65.99,27129.0,52.7841,52.8963,52.7761,52.8883,27129.0
2018-03-05 11:15:00,65.98,66.17,65.96,66.16,47612.0,52.8803,53.0326,52.8643,53.0246,47612.0
2018-03-05 11:20:00,66.17,66.24,66.12,66.23,50996.0,53.0326,53.0887,52.9925,53.0807,50996.0
2018-03-05 11:25:00,66.22,66.23,66.04,66.04,22722.0,53.0727,53.0807,52.9284,52.9284,22722.0
2018-03-05 11:30:00,66.03,66.07,65.97,66.0,24615.0,52.9204,52.9524,52.8723,52.8963,24615.0
2018-03-05 11:35:00,66.0,66.06,65.93,66.04,31726.0,52.8963,52.9444,52.8402,52.9284,31726.0
2018-03-05 11:40:00,66.05,66.14,66.02,66.03,28040.0,52.9364,53.0085,52.9124,52.9204,28040.0
2018-03-05 11:45:00,66.03,66.08,65.96,65.96,39629.0,52.9204,52.9604,52.8643,52.8643,39629.0
2018-03-05 11:50:00,65.96,66.05,65.95,66.04,40963.0,52.8643,52.9364,52.8563,52.9284,40963.0
2018-03-05 11:55:00,66.04,66.16,66.0,66.12,66440.0,52.9284,53.0246,52.8963,52.9925,66440.0
2018-03-05 12:00:00,66.11,66.22,66.08,66.2,54495.0,52.9845,53.0727,52.9604,53.0566,54495.0
2018-03-05 12:05:00,66.2,66.21,66.04,66.1,29535.0,53.0566,53.0646,52.9284,52.9765,29535.0
2018-03-05 12:10:00,66.1,66.14,66.06,66.07,40390.0,52.9765,53.0085,52.9444,52.9524,40390.0
2018-03-05 12:15:00,66.06,66.19,66.06,66.17,49471.0,52.9444,53.0486,52.9444,53.0326,49471.0
2018-03-05 12:20:00,66.17,66.23,66.15,66.19,70500.0,53.0326,53.0807,53.0166,53.0486,70500.0
2018-03-05 12:25:00,66.19,66.24,66.16,66.17,33487.0,53.0486,53.0887,53.0246,53.0326,33487.0
2018-03-05 12:30:00,66.18,66.19,66.05,66.12,52013.0,53.0406,53.0486,52.9364,52.9925,52013.0
2018-03-05 12:35:00,66.12,66.12,66.07,66.08,19021.0,52.9925,52.9925,52.9524,52.9604,19021.0
2018-03-05 12:40:00,66.09,66.17,66.09,66.16,56036.0,52.9685,53.0326,52.9685,53.0246,56036.0
2018-03-05 12:45:00,66.16,66.29,66.16,66.28,40382.0,53.0246,53.1288,53.0246,53.1207,40382.0
2018-03-05 12:50:00,66.29,66.34,66.29,66.32,18979.0,53.1288,53.1688,53.1288,53.1528,18979.0
2018-03-05 12:55:00,66.32,66.32,66.29,66.32,22008.0,53.1528,53.1528,53.1288,53.1528,22008.0
2018-03-05 13:00:00,66.32,66.38,66.31,66.35,29607.0,53.1528,53.2009,53.1448,53.1768,29607.0
2018-03-05 13:05:00,66.35,66.37,66.33,66.34,19133.0,53.1768,53.1929,53.1608,53.1688,19133.0
2018-03-05 13:10:00,66.34,66.38,66.31,66.31,28334.0,53.1688,53.2009,53.1448,53.1448,28334.0
2018-03-05 13:15:00,66.33,66.33,66.23,66.25,22104.0,53.1608,53.1608,53.0807,53.0967,22104.0
2018-03-05 13:20:00,66.26,66.32,66.23,66.3,18472.0,53.1047,53.1528,53.0807,53.1368,18472.0
2018-03-05 13:25:00,66.29,66.3,66.22,66.23,40927.0,53.1288,53.1368,53.0727,53.0807,40927.0
2018-03-05 13:30:00,66.22,66.24,66.09,66.09,25779.0,53.0727,53.0887,52.9685,52.9685,25779.0
2018-03-05 13:35:00,66.09,66.16,66.08,66.1,18071.0,52.9685,53.0246,52.9604,52.9765,18071.0
2018-03-05 13:40:00,66.1,66.17,66.07,66.11,31666.0,52.9765,53.0326,52.9524,52.9845,31666.0
2018-03-05 13:45:00,66.12,66.14,66.01,66.02,13565.0,52.9925,53.0085,52.9043,52.9124,13565.0
2018-03-05 13:50:00,66.02,66.07,66.0,66.02,18165.0,52.9124,52.9524,52.8963,52.9124,18165.0
2018-03-05 13:55:00,66.02,66.08,66.02,66.07,15704.0,52.9124,52.9604,52.9124,52.9524,15704.0
2018-03-05 14:00:00,66.07,66.09,66.03,66.03,21770.0,52.9524,52.9685,52.9204,52.9204,21770.0
2018-03-05 14:05:00,66.02,66.03,65.97,66.0,26995.0,52.9124,52.9204,52.8723,52.8963,26995.0
2018-03-05 14:10:00,66.01,66.02,65.89,65.9,34570.0,52.9043,52.9124,52.8082,52.8162,34570.0
2018-03-05 14:15:00,65.91,65.95,65.81,65.81,26000.0,52.8242,52.8563,52.7441,52.7441,26000.0
2018-03-05 14:20:00,65.8,65.92,65.78,65.9,37131.0,52.736,52.8322,52.72,52.8162,37131.0
2018-03-05 14:25:00,65.9,66.0,65.89,65.98,30363.0,52.8162,52.8963,52.8082,52.8803,30363.0
2018-03-05 14:30:00,65.97,66.04,65.97,65.98,21221.0,52.8723,52.9284,52.8723,52.8803,21221.0
2018-03-05 14:35:00,65.98,66.03,65.91,66.01,34510.0,52.8803,52.9204,52.8242,52.9043,34510.0
2018-03-05 14:40:00,66.01,66.03,65.96,66.01,22393.0,52.9043,52.9204,52.8643,52.9043,22393.0
2018-03-05 14:45:00,66.02,66.1,65.97,66.1,42071.0,52.9124,52.9765,52.8723,52.9765,42071.0
2018-03-05 14:50:00,66.08,66.17,66.08,66.17,25905.0,52.9604,53.0326,52.9604,53.0326,25905.0
2018-03-05 14:55:00,66.17,66.23,66.13,66.22,40665.0,53.0326,53.0807,53.0005,53.0727,40665.0
2018-03-05 15:00:00,66.22,66.3,66.21,66.3,28549.0,53.0727,53.1368,53.0646,53.1368,28549.0
2018-03-05 15:05:00,66.29,66.35,66.23,66.23,60606.0,53.1288,53.1768,53.0807,53.0807,60606.0
2018-03-05 15:10:00,66.23,66.23,66.21,66.22,25402.0,53.0807,53.0807,53.0646,53.0727,25402.0
2018-03-05 15:15:00,66.22,66.22,66.17,66.2,45545.0,53.0727,53.0727,53.0326,53.0566,45545.0
2018-03-05 15:20:00,66.2,66.22,66.16,66.2,96827.0,53.0566,53.0727,53.0246,53.0566,96827.0
2018-03-05 15:25:00,66.2,66.2,66.02,66.03,66577.0,53.0566,53.0566,52.9124,52.9204,66577.0
2018-03-05 15:30:00,66.02,66.09,66.0,66.05,57314.0,52.9124,52.9685,52.8963,52.9364,57314.0
2018-03-05 15:35:00,66.04,66.04,65.88,65.89,90732.0,52.9284,52.9284,52.8002,52.8082,90732.0
2018-03-05 15:40:00,65.89,66.04,65.89,66.03,72572.0,52.8082,52.9284,52.8082,52.9204,72572.0
2018-03-05 15:45:00,66.04,66.1,66.0,66.01,83203.0,52.9284,52.9765,52.8963,52.9043,83203.0
2018-03-05 15:50:00,66.0,66.02,65.89,65.92,121704.0,52.8963,52.9124,52.8082,52.8322,121704.0
2018-03-05 15:55:00,65.93,66.02,65.93,65.94,257446.0,52.8402,52.9124,52.8402,52.8482,257446.0
2018-03-06 09:30:00,66.43,66.51,66.08,66.11,125358.0,53.241,53.3051,52.9604,52.9845,125358.0
2018-03-06 09:35:00,66.11,66.13,65.91,66.13,75077.0,52.9845,53.0005,52.8242,53.0005,75077.0
2018-03-06 09:40:00,66.13,66.24,66.07,66.08,40671.0,53.0005,53.0887,52.9524,52.9604,40671.0
2018-03-06 09:45:00,66.08,66.33,66.07,66.33,44867.0,52.9604,53.1608,52.9524,53.1608,44867.0
2018-03-06 09:50:00,66.34,66.42,66.3,66.38,36875.0,53.1688,53.2329,53.1368,53.2009,36875.0
2018-03-06 09:55:00,66.38,66.41,66.29,66.39,45104.0,53.2009,53.2249,53.1288,53.2089,45104.0
2018-03-06 10:00:00,66.39,66.42,66.06,66.06,56909.0,53.2089,53.2329,52.9444,52.9444,56909.0
2018-03-06 10:05:00,66.06,66.11,65.97,66.03,34798.0,52.9444,52.9845,52.8723,52.9204,34798.0
2018-03-06 10:10:00,66.04,66.07,65.98,66.03,31556.0,52.9284,52.9524,52.8803,52.9204,31556.0
2018-03-06 10:15:00,66.03,66.16,66.03,66.13,17466.0,52.9204,53.0246,52.9204,53.0005,17466.0
2018-03-06 10:20:00,66.12,66.19,66.06,66.16,17940.0,52.9925,53.0486,52.9444,53.0246,17940.0
2018-03-06 10:25:00,66.15,66.17,66.09,66.15,19651.0,53.0166,53.0326,52.9685,53.0166,19651.0
2018-03-06 10:30:00,66.16,66.24,66.13,66.13,34161.0,53.0246,53.0887,53.0005,53.0005,34161.0
2018-03-06 10:35:00,66.13,66.25,66.11,66.2,15791.0,53.0005,53.0967,52.9845,53.0566,15791.0
2018-03-06 10:40:00,66.19,66.2,66.07,66.13,25078.0,53.0486,53.0566,52.9524,53.0005,25078.0
2018-03-06 10:45:00,66.14,66.29,66.03,66.03,104277.0,53.0085,53.1288,52.9204,52.9204,104277.0
2018-03-06 10:50:00,66.03,66.04,65.86,65.9,51739.0,52.9204,52.9284,52.7841,52.8162,51739.0
2018-03-06 10:55:00,65.91,66.0,65.84,65.88,42633.0,52.8242,52.8963,52.7681,52.8002,42633.0
2018-03-06 11:00:00,65.89,65.96,65.88,65.88,20375.0,52.8082,52.8643,52.8002,52.8002,20375.0
2018-03-06 11:05:00,65.88,66.02,65.88,65.98,26164.0,52.8002,52.9124,52.8002,52.8803,26164.0
2018-03-06 11:10:00,65.99,66.06,65.95,66.05,30295.0,52.8883,52.9444,52.8563,52.9364,30295.0
2018-03-06 11:15:00,66.04,66.05,65.96,65.98,20841.0,52.9284,52.9364,52.8643,52.8803,20841.0
2018-03-06 11:20:00,65.97,65.99,65.79,65.82,39982.0,52.8723,52.8883,52.728,52.7521,39982.0
2018-03-06 11:25:00,65.8,65.88,65.77,65.77,33913.0,52.736,52.8002,52.712,52.712,33913.0
2018-03-06 11:30:00,65.78,65.82,65.73,65.79,61918.0,52.72,52.7521,52.6799,52.728,61918.0
2018-03-06 11:35:00,65.79,65.79,65.66,65.67,43782.0,52.728,52.728,52.6238,52.6319,43782.0
2018-03-06 11:40:00,65.67,65.83,65.56,65.75,38538.0,52.6319,52.7601,52.5437,52.696,38538.0
2018-03-06 11:45:00,65.75,65.85,65.75,65.85,13366.0,52.696,52.7761,52.696,52.7761,13366.0
2018-03-06 11:50:00,65.83,65.91,65.8,65.87,28994.0,52.7601,52.8242,52.736,52.7921,28994.0
2018-03-06 11:55:00,65.87,65.98,65.81,65.97,28394.0,52.7921,52.8803,52.7441,52.8723,28394.0
2018-03-06 12:00:00,65.98,66.0,65.9,65.97,42248.0,52.8803,52.8963,52.8162,52.8723,42248.0
2018-03-06 12:05:00,65.96,65.97,65.87,65.93,18773.0,52.8643,52.8723,52.7921,52.8402,18773.0
2018-03-06 12:10:00,65.94,65.96,65.9,65.92,21399.0,52.8482,52.8643,52.8162,52.8322,21399.0
2018-03-06 12:15:00,65.93,66.0,65.9,65.95,26263.0,52.8402,52.8963,52.8162,52.8563,26263.0
2018-03-06 12:20:00,65.95,65.99,65.88,65.95,45301.0,52.8563,52.8883,52.8002,52.8563,45301.0
2018-03-06 12:25:00,65.96,66.01,65.89,65.92,51918.0,52.8643,52.9043,52.8082,52.8322,51918.0
2018-03-06 12:30:00,65.93,65.97,65.91,65.96,24112.0,52.8402,52.8723,52.8242,52.8643,24112.0
2018-03-06 12:35:00,65.96,66.0,65.92,65.93,25405.0,52.8643,52.8963,52.8322,52.8402,25405.0
2018-03-06 12:40:00,65.92,65.95,65.87,65.92,21997.0,52.8322,52.8563,52.7921,52.8322,21997.0
2018-03-06 12:45:00,65.92,65.96,65.89,65.94,27218.0,52.8322,52.8643,52.8082,52.8482,27218.0
2018-03-06 12:50:00,65.95,65.96,65.91,65.92,31933.0,52.8563,52.8643,52.8242,52.8322,31933.0
2018-03-06 12:55:00,65.92,66.01,65.91,65.98,47593.0,52.8322,52.9043,52.8242,52.8803,47593.0
2018-03-06 13:00:00,65.98,66.02,65.91,65.91,33499.0,52.8803,52.9124,52.8242,52.8242,33499.0
2018-03-06 13:05:00,65.91,65.98,65.9,65.94,25745.0,52.8242,52.8803,52.8162,52.8482,25745.0
2018-03-06 13:10:00,65.96,66.01,65.94,65.99,21776.0,52.8643,52.9043,52.8482,52.8883,21776.0
2018-03-06 13:15:00,65.98,66.04,65.98,66.02,32903.0,52.8803,52.9284,52.8803,52.9124,32903.0
2018-03-06 13:20:00,66.02,66.1,65.99,66.08,36520.0,52.9124,52.9765,52.8883,52.9604,36520.0
2018-03-06 13:25:00,66.08,66.1,66.03,66.04,22216.0,52.9604,52.9765,52.9204,52.9284,22216.0
2018-03-06 13:30:00,66.04,66.06,65.94,65.99,33104.0,52.9284,52.9444,52.8482,52.8883,33104.0
2018-03-06 13:35:00,65.99,66.01,65.96,65.98,25521.0,52.8883,52.9043,52.8643,52.8803,25521.0
2018-03-06 13:40:00,65.98,66.04,65.98,66.04,12324.0,52.8803,52.9284,52.8803,52.9284,12324.0
2018-03-06 13:45:00,66.04,66.04,65.89,65.91,21207.0,52.9284,52.9284,52.8082,52.8242,21207.0
2018-03-06 13:50:00,65.92,65.97,65.89,65.94,16977.0,52.8322,52.8723,52.8082,52.8482,16977.0
2018-03-06 13:55:00,65.94,65.97,65.88,65.92,24018.0,52.8482,52.8723,52.8002,52.8322,24018.0
2018-03-06 14:00:00,65.91,65.98,65.89,65.96,36272.0,52.8242,52.8803,52.8082,52.8643,36272.0
2018-03-06 14:05:00,65.97,66.04,65.96,66.03,41887.0,52.8723,52.9284,52.8643,52.9204,41887.0
2018-03-06 14:10:00,66.02,66.02,65.96,65.98,22207.0,52.9124,52.9124,52.8643,52.8803,22207.0
2018-03-06 14:15:00,65.97,65.97,65.88,65.89,22285.0,52.8723,52.8723,52.8002,52.8082,22285.0
2018-03-06 14:20:00,65.89,65.91,65.84,65.87,25565.0,52.8082,52.8242,52.7681,52.7921,25565.0
2018-03-06 14:25:00,65.87,65.88,65.83,65.83,28334.0,52.7921,52.8002,52.7601,52.7601,28334.0
2018-03-06 14:30:00,65.84,65.92,65.83,65.91,20122.0,52.7681,52.8322,52.7601,52.8242,20122.0
2018-03-06 14:35:00,65.92,65.97,65.92,65.97,21176.0,52.8322,52.8723,52.8322,52.8723,21176.0
2018-03-06 14:40:00,65.97,65.99,65.9,65.94,29990.0,52.8723,52.8883,52.8162,52.8482,29990.0
2018-03-06 14:45:00,65.93,65.94,65.9,65.94,17859.0,52.8402,52.8482,52.8162,52.8482,17859.0
2018-03-06 14:50:00,65.94,65.96,65.91,65.92,34944.0,52.8482,52.8643,52.8242,52.8322,34944.0
2018-03-06 14:55:00,65.92,65.94,65.88,65.89,29570.0,52.8322,52.8482,52.8002,52.8082,29570.0
2018-03-06 15:00:00,65.88,65.9,65.82,65.83,35156.0,52.8002,52.8162,52.7521,52.7601,35156.0
2018-03-06 15:05:00,65.83,65.92,65.82,65.91,34276.0,52.7601,52.8322,52.7521,52.8242,34276.0
2018-03-06 15:10:00,65.9,65.91,65.84,65.85,42872.0,52.8162,52.8242,52.7681,52.7761,42872.0
2018-03-06 15:15:00,65.86,65.86,65.77,65.83,30154.0,52.7841,52.7841,52.712,52.7601,30154.0
2018-03-06 15:20:00,65.82,65.83,65.77,65.78,32147.0,52.7521,52.7601,52.712,52.72,32147.0
2018-03-06 15:25:00,65.78,65.86,65.74,65.84,50081.0,52.72,52.7841,52.688,52.7681,50081.0
2018-03-06 15:30:00,65.83,65.86,65.81,65.83,44441.0,52.7601,52.7841,52.7441,52.7601,44441.0
2018-03-06 15:35:00,65.82,65.85,65.78,65.78,44931.0,52.7521,52.7761,52.72,52.72,44931.0
2018-03-06 15:40:00,65.78,65.81,65.71,65.72,51648.0,52.72,52.7441,52.6639,52.6719,51648.0
2018-03-06 15:45:00,65.7,65.72,65.61,65.63,94791.0,52.6559,52.6719,52.5838,52.5998,94791.0
2018-03-06 15:50:00,65.62,65.71,65.62,65.69,61713.0,52.5918,52.6639,52.5918,52.6479,61713.0
2018-03-06 15:55:00,65.68,65.69,65.59,65.67,172425.0,52.6399,52.6479,52.5677,52.6319,172425.0
2018-03-07 09:30:00,65.12,65.48,65.01,65.43,70682.0,52.191,52.4796,52.1029,52.4395,70682.0
2018-03-07 09:35:00,65.42,65.61,65.41,65.53,42558.0,52.4315,52.5838,52.4235,52.5196,42558.0
2018-03-07 09:40:00,65.54,65.58,65.27,65.3,43598.0,52.5277,52.5597,52.3113,52.3353,43598.0
2018-03-07 09:45:00,65.3,65.42,65.21,65.22,58350.0,52.3353,52.4315,52.2632,52.2712,58350.0
2018-03-07 09:50:00,65.22,65.37,65.15,65.3,38091.0,52.2712,52.3914,52.2151,52.3353,38091.0
2018-03-07 09:55:00,65.3,65.44,65.25,65.36,41701.0,52.3353,52.4475,52.2952,52.3834,41701.0
2018-03-07 10:00:00,65.35,65.52,65.32,65.46,33881.0,52.3754,52.5116,52.3513,52.4635,33881.0
2018-03-07 10:05:00,65.47,65.56,65.4,65.51,51735.0,52.4716,52.5437,52.4155,52.5036,51735.0
2018-03-07 10:10:00,65.5,65.62,65.42,65.47,51011.0,52.4956,52.5918,52.4315,52.4716,51011.0
2018-03-07 10:15:00,65.47,65.59,65.39,65.43,131555.0,52.4716,52.5677,52.4074,52.4395,131555.0
2018-03-07 10:20:00,65.42,65.47,65.35,65.47,51173.0,52.4315,52.4716,52.3754,52.4716,51173.0
2018-03-07 10:25:00,65.48,65.52,65.39,65.47,54415.0,52.4796,52.5116,52.4074,52.4716,54415.0
2018-03-07 10:30:00,65.48,65.66,65.45,65.56,78049.0,52.4796,52.6238,52.4555,52.5437,78049.0
2018-03-07 10:35:00,65.56,65.71,65.56,65.63,60233.0,52.5437,52.6639,52.5437,52.5998,60233.0
2018-03-07 10:40:00,65.62,65.67,65.47,65.48,82530.0,52.5918,52.6319,52.4716,52.4796,82530.0
2018-03-07 10:45:00,65.48,65.56,65.48,65.56,44022.0,52.4796,52.5437,52.4796,52.5437,44022.0
2018-03-07 10:50:00,65.56,65.59,65.45,65.51,55919.0,52.5437,52.5677,52.4555,52.5036,55919.0
2018-03-07 10:55:00,65.51,65.58,65.45,65.54,39314.0,52.5036,52.5597,52.4555,52.5277,39314.0
2018-03-07 11:00:00,65.54,65.55,65.24,65.25,23393.0,52.5277,52.5357,52.2872,52.2952,23393.0
2018-03-07 11:05:00,65.25,65.33,65.22,65.23,23810.0,52.2952,52.3594,52.2712,52.2792,23810.0
2018-03-07 11:10:00,65.24,65.24,65.1,65.14,25849.0,52.2872,52.2872,52.175,52.2071,25849.0
2018-03-07 11:15:00,65.14,65.19,65.02,65.03,34492.0,52.2071,52.2472,52.1109,52.1189,34492.0
2018-03-07 11:20:00,65.03,65.09,64.98,65.07,19696.0,52.1189,52.167,52.0788,52.151,19696.0
2018-03-07 11:25:00,65.09,65.11,65.04,65.11,20415.0,52.167,52.183,52.1269,52.183,20415.0
2018-03-07 11:30:00,65.11,65.14,65.0,65.02,13035.0,52.183,52.2071,52.0949,52.1109,13035.0
2018-03-07 11:35:00,65.04,65.09,65.0,65.03,17323.0,52.1269,52.167,52.0949,52.1189,17323.0
2018-03-07 11:40:00,65.03,65.04,64.9,64.91,31605.0,52.1189,52.1269,52.0147,52.0227,31605.0
2018-03-07 11:45:00,64.9,64.96,64.85,64.87,33539.0,52.0147,52.0628,51.9747,51.9907,33539.0
2018-03-07 11:50:00,64.88,64.88,64.7,64.72,41142.0,51.9987,51.9987,51.8544,51.8705,41142.0
2018-03-07 11:55:00,64.7,64.79,64.69,64.69,23852.0,51.8544,51.9266,51.8464,51.8464,23852.0
2018-03-07 12:00:00,64.69,64.76,64.66,64.67,26763.0,51.8464,51.9025,51.8224,51.8304,26763.0
2018-03-07 12:05:00,64.67,64.74,64.66,64.67,34813.0,51.8304,51.8865,51.8224,51.8304,34813.0
2018-03-07 12:10:00,64.66,64.66,64.54,64.59,36570.0,51.8224,51.8224,51.7262,51.7663,36570.0
2018-03-07 12:15:00,64.58,64.61,64.51,64.54,34002.0,51.7583,51.7823,51.7022,51.7262,34002.0
2018-03-07 12:20:00,64.53,64.55,64.41,64.48,53477.0,51.7182,51.7342,51.622,51.6781,53477.0
2018-03-07 12:25:00,64.48,64.61,64.48,64.59,23326.0,51.6781,51.7823,51.6781,51.7663,23326.0
2018-03-07 12:30:00,64.59,64.71,64.55,64.68,25029.0,51.7663,51.8625,51.7342,51.8384,25029.0
2018-03-07 12:35:00,64.68,64.7,64.56,64.64,20602.0,51.8384,51.8544,51.7422,51.8063,20602.0
2018-03-07 12:40:00,64.63,64.7,64.6,64.67,33524.0,51.7983,51.8544,51.7743,51.8304,33524.0
2018-03-07 12:45:00,64.65,64.67,64.58,64.59,22524.0,51.8144,51.8304,51.7583,51.7663,22524.0
2018-03-07 12:50:00,64.59,64.63,64.57,64.57,19030.0,51.7663,51.7983,51.7502,51.7502,19030.0
2018-03-07 12:55:00,64.57,64.59,64.53,64.53,25855.0,51.7502,51.7663,51.7182,51.7182,25855.0
2018-03-07 13:00:00,64.53,64.53,64.37,64.38,41948.0,51.7182,51.7182,51.59,51.598,41948.0
2018-03-07 13:05:00,64.38,64.39,64.27,64.28,49638.0,51.598,51.606,51.5098,51.5178,49638.0
2018-03-07 13:10:00,64.27,64.34,64.2,64.34,38434.0,51.5098,51.5659,51.4537,51.5659,38434.0
2018-03-07 13:15:00,64.34,64.41,64.29,64.39,25976.0,51.5659,51.622,51.5258,51.606,25976.0
2018-03-07 13:20:00,64.39,64.47,64.37,64.47,32849.0,51.606,51.6701,51.59,51.6701,32849.0
2018-03-07 13:25:00,64.47,64.6,64.46,64.6,28253.0,51.6701,51.7743,51.6621,51.7743,28253.0
2018-03-07 13:30:00,64.59,64.64,64.48,64.51,32492.0,51.7663,51.8063,51.6781,51.7022,32492.0
2018-03-07 13:35:00,64.51,64.56,64.48,64.52,24228.0,51.7022,51.7422,51.6781,51.7102,24228.0
2018-03-07 13:40:00,64.53,64.61,64.49,64.59,27221.0,51.7182,51.7823,51.6861,51.7663,27221.0
2018-03-07 13:45:00,64.59,64.65,64.53,64.55,50259.0,51.7663,51.8144,51.7182,51.7342,50259.0
2018-03-07 13:50:00,64.57,64.69,64.57,64.67,40220.0,51.7502,51.8464,51.7502,51.8304,40220.0
2018-03-07 13:55:00,64.67,64.73,64.63,64.72,37109.0,51.8304,51.8785,51.7983,51.8705,37109.0
2018-03-07 14:00:00,64.73,64.78,64.68,64.76,41259.0,51.8785,51.9186,51.8384,51.9025,41259.0
2018-03-07 14:05:00,64.76,64.8,64.71,64.72,73999.0,51.9025,51.9346,51.8625,51.8705,73999.0
2018-03-07 14:10:00,64.72,64.84,64.72,64.83,25995.0,51.8705,51.9666,51.8705,51.9586,25995.0
2018-03-07 14:15:00,64.83,64.87,64.79,64.83,17464.0,51.9586,51.9907,51.9266,51.9586,17464.0
2018-03-07 14:20:00,64.83,64.86,64.81,64.84,43702.0,51.9586,51.9827,51.9426,51.9666,43702.0
2018-03-07 14:25:00,64.84,64.87,64.75,64.75,53972.0,51.9666,51.9907,51.8945,51.8945,53972.0
2018-03-07 14:30:00,64.75,64.88,64.7,64.87,22349.0,51.8945,51.9987,51.8544,51.9907,22349.0
2018-03-07 14:35:00,64.86,64.93,64.85,64.9,22823.0,51.9827,52.0388,51.9747,52.0147,22823.0
2018-03-07 14:40:00,64.9,64.91,64.82,64.85,19869.0,52.0147,52.0227,51.9506,51.9747,19869.0
2018-03-07 14:45:00,64.84,64.86,64.81,64.86,36164.0,51.9666,51.9827,51.9426,51.9827,36164.0
2018-03-07 14:50:00,64.87,64.88,64.73,64.76,51019.0,51.9907,51.9987,51.8785,51.9025,51019.0
2018-03-07 14:55:00,64.75,64.81,64.75,64.8,32106.0,51.8945,51.9426,51.8945,51.9346,32106.0
2018-03-07 15:00:00,64.81,64.88,64.79,64.88,24760.0,51.9426,51.9987,51.9266,51.9987,24760.0
2018-03-07 15:05:00,64.88,65.06,64.88,65.04,39291.0,51.9987,52.143,51.9987,52.1269,39291.0
2018-03-07 15:10:00,65.04,65.09,65.01,65.01,39214.0,52.1269,52.167,52.1029,52.1029,39214.0
2018-03-07 15:15:00,65.01,65.06,65.0,65.06,24039.0,52.1029,52.143,52.0949,52.143,24039.0
2018-03-07 15:20:00,65.04,65.05,64.94,65.04,39036.0,52.1269,52.1349,52.0468,52.1269,39036.0
2018-03-07 15:25:00,65.03,65.09,65.01,65.07,42306.0,52.1189,52.167,52.1029,52.151,42306.0
2018-03-07 15:30:00,65.07,65.14,65.06,65.08,45411.0,52.151,52.2071,52.143,52.159,45411.0
2018-03-07 15:35:00,65.08,65.18,65.07,65.17,52445.0,52.159,52.2391,52.151,52.2311,52445.0
2018-03-07 15:40:00,65.17,65.28,65.16,65.26,71405.0,52.2311,52.3193,52.2231,52.3033,71405.0
2018-03-07 15:45:00,65.24,65.28,65.19,65.23,79502.0,52.2872,52.3193,52.2472,52.2792,79502.0
2018-03-07 15:50:00,65.23,65.24,65.13,65.14,88457.0,52.2792,52.2872,52.1991,52.2071,88457.0
2018-03-07 15:55:00,65.14,65.22,65.13,65.19,269202.0,52.2071,52.2712,52.1991,52.2472,269202.0
2018-03-08 09:30:00,64.39,64.55,64.09,64.22,184959.0,52.2371,52.3669,51.9937,52.0992,184959.0
2018-03-08 09:35:00,64.14,64.27,63.93,64.1,85525.0,52.0343,52.1398,51.8639,52.0019,85525.0
2018-03-08 09:40:00,64.09,64.26,64.04,64.23,55494.0,51.9937,52.1317,51.9532,52.1073,55494.0
2018-03-08 09:45:00,64.23,64.3,64.05,64.12,100399.0,52.1073,52.1641,51.9613,52.0181,100399.0
2018-03-08 09:50:00,64.13,64.18,64.02,64.15,65135.0,52.0262,52.0668,51.937,52.0424,65135.0
2018-03-08 09:55:00,64.15,64.18,63.85,63.85,97355.0,52.0424,52.0668,51.799,51.799,97355.0
2018-03-08 10:00:00,63.84,63.86,63.68,63.83,95933.0,51.7909,51.8072,51.6611,51.7828,95933.0
2018-03-08 10:05:00,63.83,63.91,63.78,63.83,129648.0,51.7828,51.8477,51.7423,51.7828,129648.0
2018-03-08 10:10:00,63.83,63.85,63.65,63.67,117493.0,51.7828,51.799,51.6368,51.653,117493.0
2018-03-08 10:15:00,63.67,63.78,63.64,63.7,86834.0,51.653,51.7423,51.6287,51.6774,86834.0
2018-03-08 10:20:00,63.71,63.81,63.68,63.69,124771.0,51.6855,51.7666,51.6611,51.6692,124771.0
2018-03-08 10:25:00,63.69,63.72,63.23,63.34,180770.0,51.6692,51.6936,51.2961,51.3853,180770.0
2018-03-08 10:30:00,63.33,63.41,63.26,63.35,101814.0,51.3772,51.4421,51.3204,51.3934,101814.0
2018-03-08 10:35:00,63.35,63.39,63.13,63.19,138485.0,51.3934,51.4259,51.2149,51.2636,138485.0
2018-03-08 10:40:00,63.19,63.5,63.13,63.5,167500.0,51.2636,51.5151,51.2149,51.5151,167500.0
2018-03-08 10:45:00,63.49,63.56,63.37,63.42,121467.0,51.507,51.5638,51.4096,51.4502,121467.0
2018-03-08 10:50:00,63.42,63.61,63.41,63.58,43969.0,51.4502,51.6043,51.4421,51.58,43969.0
2018-03-08 10:55:00,63.58,63.64,63.45,63.53,65015.0,51.58,51.6287,51.4745,51.5394,65015.0
2018-03-08 11:00:00,63.52,63.57,63.44,63.51,73205.0,51.5313,51.5719,51.4664,51.5232,73205.0
2018-03-08 11:05:00,63.51,63.6,63.42,63.42,78734.0,51.5232,51.5962,51.4502,51.4502,78734.0
2018-03-08 11:10:00,63.42,63.53,63.31,63.51,107253.0,51.4502,51.5394,51.361,51.5232,107253.0
2018-03-08 11:15:00,63.51,63.58,63.39,63.39,64516.0,51.5232,51.58,51.4259,51.4259,64516.0
2018-03-08 11:20:00,63.39,63.46,63.21,63.28,137540.0,51.4259,51.4827,51.2798,51.3366,137540.0
2018-03-08 11:25:00,63.28,63.34,63.13,63.13,52960.0,51.3366,51.3853,51.2149,51.2149,52960.0
2018-03-08 11:30:00,63.14,63.21,63.12,63.18,88721.0,51.223,51.2798,51.2068,51.2555,88721.0
2018-03-08 11:35:00,63.19,63.21,63.14,63.17,57137.0,51.2636,51.2798,51.223,51.2474,57137.0
2018-03-08 11:40:00,63.17,63.32,63.15,63.17,52372.0,51.2474,51.3691,51.2312,51.2474,52372.0
2018-03-08 11:45:00,63.18,63.32,63.17,63.26,49876.0,51.2555,51.3691,51.2474,51.3204,49876.0
2018-03-08 11:50:00,63.27,63.36,63.18,63.32,86068.0,51.3285,51.4015,51.2555,51.3691,86068.0
2018-03-08 11:55:00,63.33,63.38,63.32,63.38,36313.0,51.3772,51.4177,51.3691,51.4177,36313.0
2018-03-08 12:00:00,63.37,63.37,63.23,63.23,59101.0,51.4096,51.4096,51.2961,51.2961,59101.0
2018-03-08 12:05:00,63.23,63.31,63.06,63.26,79833.0,51.2961,51.361,51.1581,51.3204,79833.0
2018-03-08 12:10:00,63.26,63.32,63.19,63.28,50119.0,51.3204,51.3691,51.2636,51.3366,50119.0
2018-03-08 12:15:00,63.27,63.37,63.21,63.37,54746.0,51.3285,51.4096,51.2798,51.4096,54746.0
2018-03-08 12:20:00,63.37,63.38,63.28,63.29,30567.0,51.4096,51.4177,51.3366,51.3447,30567.0
2018-03-08 12:25:00,63.29,63.35,63.27,63.28,36390.0,51.3447,51.3934,51.3285,51.3366,36390.0
2018-03-08 12:30:00,63.29,63.3,63.22,63.26,32075.0,51.3447,51.3528,51.2879,51.3204,32075.0
2018-03-08 12:35:00,63.27,63.35,63.23,63.33,46558.0,51.3285,51.3934,51.2961,51.3772,46558.0
2018-03-08 12:40:00,63.32,63.32,63.22,63.29,56929.0,51.3691,51.3691,51.2879,51.3447,56929.0
2018-03-08 12:45:00,63.28,63.28,63.22,63.27,31445.0,51.3366,51.3366,51.2879,51.3285,31445.0
2018-03-08 12:50:00,63.28,63.29,63.16,63.18,68931.0,51.3366,51.3447,51.2393,51.2555,68931.0
2018-03-08 12:55:00,63.17,63.26,63.17,63.23,55423.0,51.2474,51.3204,51.2474,51.2961,55423.0
2018-03-08 13:00:00,63.24,63.25,63.18,63.25,105294.0,51.3042,51.3123,51.2555,51.3123,105294.0
2018-03-08 13:05:00,63.25,63.25,63.19,63.2,79800.0,51.3123,51.3123,51.2636,51.2717,79800.0
2018-03-08 13:10:00,63.2,63.24,63.19,63.23,63598.0,51.2717,51.3042,51.2636,51.2961,63598.0
2018-03-08 13:15:00,63.24,63.24,63.15,63.17,124430.0,51.3042,51.3042,51.2312,51.2474,124430.0
2018-03-08 13:20:00,63.17,63.2,63.05,63.19,116606.0,51.2474,51.2717,51.15,51.2636,116606.0
2018-03-08 13:25:00,63.2,63.23,63.13,63.13,77958.0,51.2717,51.2961,51.2149,51.2149,77958.0
2018-03-08 13:30:00,63.13,63.13,63.01,63.05,207278.0,51.2149,51.2149,51.1176,51.15,207278.0
2018-03-08 13:35:00,63.05,63.07,62.93,62.94,67226.0,51.15,51.1663,51.0527,51.0608,67226.0
2018-03-08 13:40:00,62.94,63.03,62.93,62.93,173704.0,51.0608,51.1338,51.0527,51.0527,173704.0
2018-03-08 13:45:00,62.93,63.02,62.83,63.01,60131.0,51.0527,51.1257,50.9716,51.1176,60131.0
2018-03-08 13:50:00,63.01,63.05,62.98,63.01,69239.0,51.1176,51.15,51.0932,51.1176,69239.0
2018-03-08 13:55:00,63.02,63.12,62.97,63.12,258202.0,51.1257,51.2068,51.0851,51.2068,258202.0
2018-03-08 14:00:00,63.13,63.13,62.97,63.01,36128.0,51.2149,51.2149,51.0851,51.1176,36128.0
2018-03-08 14:05:00,63.01,63.01,62.83,62.85,53997.0,51.1176,51.1176,50.9716,50.9878,53997.0
2018-03-08 14:10:00,62.85,62.93,62.81,62.9,53167.0,50.9878,51.0527,50.9553,51.0283,53167.0
2018-03-08 14:15:00,62.9,63.0,62.9,62.94,63035.0,51.0283,51.1095,51.0283,51.0608,63035.0
2018-03-08 14:20:00,62.95,62.99,62.88,62.9,52100.0,51.0689,51.1014,51.0121,51.0283,52100.0
2018-03-08 14:25:00,62.91,62.96,62.87,62.94,67673.0,51.0365,51.077,51.004,51.0608,67673.0
2018-03-08 14:30:00,62.94,62.98,62.88,62.94,81830.0,51.0608,51.0932,51.0121,51.0608,81830.0
2018-03-08 14:35:00,62.94,63.01,62.94,62.97,90992.0,51.0608,51.1176,51.0608,51.0851,90992.0
2018-03-08 14:40:00,62.96,62.98,62.93,62.94,121884.0,51.077,51.0932,51.0527,51.0608,121884.0
2018-03-08 14:45:00,62.93,63.0,62.91,62.96,203329.0,51.0527,51.1095,51.0365,51.077,203329.0
2018-03-08 14:50:00,62.95,62.99,62.88,62.95,136266.0,51.0689,51.1014,51.0121,51.0689,136266.0
2018-03-08 14:55:00,62.96,62.96,62.89,62.89,74053.0,51.077,51.077,51.0202,51.0202,74053.0
2018-03-08 15:00:00,62.9,62.95,62.86,62.91,155286.0,51.0283,51.0689,50.9959,51.0365,155286.0
2018-03-08 15:05:00,62.91,63.0,62.9,62.99,90619.0,51.0365,51.1095,51.0283,51.1014,90619.0
2018-03-08 15:10:00,62.98,62.99,62.89,62.92,82718.0,51.0932,51.1014,51.0202,51.0446,82718.0
2018-03-08 15:15:00,62.92,62.96,62.89,62.9,81934.0,51.0446,51.077,51.0202,51.0283,81934.0
2018-03-08 15:20:00,62.9,62.95,62.85,62.88,110195.0,51.0283,51.0689,50.9878,51.0121,110195.0
2018-03-08 15:25:00,62.89,62.92,62.85,62.91,79764.0,51.0202,51.0446,50.9878,51.0365,79764.0
2018-03-08 15:30:00,62.91,62.92,62.73,62.77,108071.0,51.0365,51.0446,50.8904,50.9229,108071.0
2018-03-08 15:35:00,62.76,62.81,62.71,62.71,122545.0,50.9148,50.9553,50.8742,50.8742,122545.0
2018-03-08 15:40:00,62.72,62.73,62.47,62.56,197918.0,50.8823,50.8904,50.6795,50.7525,197918.0
2018-03-08 15:45:00,62.56,62.74,62.54,62.71,162212.0,50.7525,50.8985,50.7363,50.8742,162212.0
2018-03-08 15:50:00,62.73,62.82,62.72,62.78,167672.0,50.8904,50.9634,50.8823,50.931,167672.0
2018-03-08 15:55:00,62.78,62.97,62.78,62.96,421781.0,50.931,51.0851,50.931,51.077,421781.0
2018-03-09 09:30:00,63.39,63.46,63.1,63.16,125873.0,51.4259,51.4827,51.1906,51.2393,125873.0
2018-03-09 09:35:00,63.15,63.31,63.14,63.23,73945.0,51.2312,51.361,51.223,51.2961,73945.0
2018-03-09 09:40:00,63.22,63.33,63.22,63.31,107886.0,51.2879,51.3772,51.2879,51.361,107886.0
2018-03-09 09:45:00,63.33,63.42,63.29,63.34,139868.0,51.3772,51.4502,51.3447,51.3853,139868.0
2018-03-09 09:50:00,63.34,63.38,63.21,63.23,106417.0,51.3853,51.4177,51.2798,51.2961,106417.0
2018-03-09 09:55:00,63.24,63.28,63.19,63.25,67805.0,51.3042,51.3366,51.2636,51.3123,67805.0
2018-03-09 10:00:00,63.25,63.32,63.18,63.3,260105.0,51.3123,51.3691,51.2555,51.3528,260105.0
2018-03-09 10:05:00,63.3,63.36,63.26,63.32,184195.0,51.3528,51.4015,51.3204,51.3691,184195.0
2018-03-09 10:10:00,63.32,63.65,63.32,63.56,247916.0,51.3691,51.6368,51.3691,51.5638,247916.0
2018-03-09 10:15:00,63.57,63.72,63.54,63.59,162405.0,51.5719,51.6936,51.5476,51.5881,162405.0
2018-03-09 10:20:00,63.59,63.65,63.55,63.57,117868.0,51.5881,51.6368,51.5557,51.5719,117868.0
2018-03-09 10:25:00,63.56,63.58,63.4,63.51,186611.0,51.5638,51.58,51.434,51.5232,186611.0
2018-03-09 10:30:00,63.51,63.58,63.48,63.52,64503.0,51.5232,51.58,51.4989,51.5313,64503.0
2018-03-09 10:35:00,63.52,63.58,63.42,63.51,58095.0,51.5313,51.58,51.4502,51.5232,58095.0
2018-03-09 10:40:00,63.52,63.62,63.5,63.6,84353.0,51.5313,51.6125,51.5151,51.5962,84353.0
2018-03-09 10:45:00,63.6,63.61,63.43,63.49,66283.0,51.5962,51.6043,51.4583,51.507,66283.0
2018-03-09 10:50:00,63.49,63.6,63.42,63.52,80313.0,51.507,51.5962,51.4502,51.5313,80313.0
2018-03-09 10:55:00,63.52,63.57,63.43,63.55,41460.0,51.5313,51.5719,51.4583,51.5557,41460.0
2018-03-09 11:00:00,63.56,63.6,63.43,63.46,90096.0,51.5638,51.5962,51.4583,51.4827,90096.0
2018-03-09 11:05:00,63.47,63.59,63.47,63.59,56020.0,51.4908,51.5881,51.4908,51.5881,56020.0
2018-03-09 11:10:00,63.59,63.64,63.55,63.63,51769.0,51.5881,51.6287,51.5557,51.6206,51769.0
2018-03-09 11:15:00,63.63,63.69,63.55,63.63,81082.0,51.6206,51.6692,51.5557,51.6206,81082.0
2018-03-09 11:20:00,63.63,63.67,63.6,63.62,122758.0,51.6206,51.653,51.5962,51.6125,122758.0
2018-03-09 11:25:00,63.63,63.71,63.56,63.7,283283.0,51.6206,51.6855,51.5638,51.6774,283283.0
2018-03-09 11:30:00,63.71,63.76,63.6,63.71,334011.0,51.6855,51.726,51.5962,51.6855,334011.0
2018-03-09 11:35:00,63.71,63.71,63.58,63.67,84449.0,51.6855,51.6855,51.58,51.653,84449.0
2018-03-09 11:40:00,63.67,63.72,63.63,63.71,67980.0,51.653,51.6936,51.6206,51.6855,67980.0
2018-03-09 11:45:00,63.7,63.7,63.62,63.65,30865.0,51.6774,51.6774,51.6125,51.6368,30865.0
2018-03-09 11:50:00,63.65,63.66,63.53,63.55,54440.0,51.6368,51.6449,51.5394,51.5557,54440.0
2018-03-09 11:55:00,63.55,63.56,63.46,63.55,92893.0,51.5557,51.5638,51.4827,51.5557,92893.0
2018-03-09 12:00:00,63.56,63.56,63.48,63.53,85863.0,51.5638,51.5638,51.4989,51.5394,85863.0
2018-03-09 12:05:00,63.53,63.55,63.44,63.48,42275.0,51.5394,51.5557,51.4664,51.4989,42275.0
2018-03-09 12:10:00,63.48,63.52,63.45,63.49,51585.0,51.4989,51.5313,51.4745,51.507,51585.0
2018-03-09 12:15:00,63.5,63.56,63.47,63.47,116702.0,51.5151,51.5638,51.4908,51.4908,116702.0
2018-03-09 12:20:00,63.48,63.52,63.45,63.5,37740.0,51.4989,51.5313,51.4745,51.5151,37740.0
2018-03-09 12:25:00,63.5,63.53,63.45,63.5,40439.0,51.5151,51.5394,51.4745,51.5151,40439.0
2018-03-09 12:30:00,63.49,63.53,63.44,63.51,74340.0,51.507,51.5394,51.4664,51.5232,74340.0
2018-03-09 12:35:00,63.51,63.53,63.44,63.51,50135.0,51.5232,51.5394,51.4664,51.5232,50135.0
2018-03-09 12:40:00,63.51,63.52,63.46,63.51,29020.0,51.5232,51.5313,51.4827,51.5232,29020.0
2018-03-09 12:45:00,63.51,63.51,63.39,63.44,58714.0,51.5232,51.5232,51.4259,51.4664,58714.0
2018-03-09 12:50:00,63.45,63.48,63.4,63.46,68297.0,51.4745,51.4989,51.434,51.4827,68297.0
2018-03-09 12:55:00,63.45,63.49,63.41,63.44,54087.0,51.4745,51.507,51.4421,51.4664,54087.0
2018-03-09 13:00:00,63.46,63.47,63.32,63.33,166891.0,51.4827,51.4908,51.3691,51.3772,166891.0
2018-03-09 13:05:00,63.33,63.56,63.31,63.55,113472.0,51.3772,51.5638,51.361,51.5557,113472.0
2018-03-09 13:10:00,63.55,63.56,63.53,63.55,44284.0,51.5557,51.5638,51.5394,51.5557,44284.0
2018-03-09 13:15:00,63.55,63.58,63.48,63.51,81717.0,51.5557,51.58,51.4989,51.5232,81717.0
2018-03-09 13:20:00,63.51,63.55,63.49,63.5,142693.0,51.5232,51.5557,51.507,51.5151,142693.0
2018-03-09 13:25:00,63.5,63.56,63.44,63.53,238800.0,51.5151,51.5638,51.4664,51.5394,238800.0
2018-03-09 13:30:00,63.53,63.54,63.5,63.51,46960.0,51.5394,51.5476,51.5151,51.5232,46960.0
2018-03-09 13:35:00,63.51,63.56,63.48,63.54,109450.0,51.5232,51.5638,51.4989,51.5476,109450.0
2018-03-09 13:40:00,63.53,63.56,63.49,63.53,110815.0,51.5394,51.5638,51.507,51.5394,110815.0
2018-03-09 13:45:00,63.53,63.55,63.45,63.51,42136.0,51.5394,51.5557,51.4745,51.5232,42136.0
2018-03-09 13:50:00,63.51,63.56,63.5,63.56,40398.0,51.5232,51.5638,51.5151,51.5638,40398.0
2018-03-09 13:55:00,63.56,63.56,63.49,63.53,63899.0,51.5638,51.5638,51.507,51.5394,63899.0
2018-03-09 14:00:00,63.54,63.55,63.49,63.52,44954.0,51.5476,51.5557,51.507,51.5313,44954.0
2018-03-09 14:05:00,63.51,63.55,63.48,63.53,201880.0,51.5232,51.5557,51.4989,51.5394,201880.0
2018-03-09 14:10:00,63.53,63.58,63.53,63.54,115471.0,51.5394,51.58,51.5394,51.5476,115471.0
2018-03-09 14:15:00,63.54,63.56,63.51,63.54,75037.0,51.5476,51.5638,51.5232,51.5476,75037.0
2018-03-09 14:20:00,63.54,63.56,63.48,63.53,118986.0,51.5476,51.5638,51.4989,51.5394,118986.0
2018-03-09 14:25:00,63.53,63.53,63.47,63.53,48693.0,51.5394,51.5394,51.4908,51.5394,48693.0
2018-03-09 14:30:00,63.54,63.56,63.51,63.51,67358.0,51.5476,51.5638,51.5232,51.5232,67358.0
2018-03-09 14:35:00,63.51,63.55,63.5,63.54,42350.0,51.5232,51.5557,51.5151,51.5476,42350.0
2018-03-09 14:40:00,63.54,63.55,63.48,63.52,194032.0,51.5476,51.5557,51.4989,51.5313,194032.0
2018-03-09 14:45:00,63.52,63.55,63.5,63.53,58270.0,51.5313,51.5557,51.5151,51.5394,58270.0
2018-03-09 14:50:00,63.52,63.56,63.51,63.56,37293.0,51.5313,51.5638,51.5232,51.5638,37293.0
2018-03-09 14:55:00,63.55,63.55,63.48,63.54,53422.0,51.5557,51.5557,51.4989,51.5476,53422.0
2018-03-09 15:00:00,63.54,63.55,63.49,63.53,54073.0,51.5476,51.5557,51.507,51.5394,54073.0
2018-03-09 15:05:00,63.54,63.56,63.46,63.51,65256.0,51.5476,51.5638,51.4827,51.5232,65256.0
2018-03-09 15:10:00,63.51,63.51,63.46,63.5,55936.0,51.5232,51.5232,51.4827,51.5151,55936.0
2018-03-09 15:15:00,63.5,63.55,63.5,63.53,75566.0,51.5151,51.5557,51.5151,51.5394,75566.0
2018-03-09 15:20:00,63.53,63.54,63.5,63.53,50853.0,51.5394,51.5476,51.5151,51.5394,50853.0
2018-03-09 15:25:00,63.53,63.54,63.46,63.52,121551.0,51.5394,51.5476,51.4827,51.5313,121551.0
2018-03-09 15:30:00,63.52,63.54,63.49,63.52,65508.0,51.5313,51.5476,51.507,51.5313,65508.0
2018-03-09 15:35:00,63.52,63.56,63.49,63.53,396194.0,51.5313,51.5638,51.507,51.5394,396194.0
2018-03-09 15:40:00,63.52,63.58,63.52,63.53,181189.0,51.5313,51.58,51.5313,51.5394,181189.0
2018-03-09 15:45:00,63.52,63.57,63.48,63.51,188194.0,51.5313,51.5719,51.4989,51.5232,188194.0
2018-03-09 15:50:00,63.52,63.57,63.49,63.56,467234.0,51.5313,51.5719,51.507,51.5638,467234.0
2018-03-09 15:55:00,63.56,63.73,63.55,63.63,706092.0,51.5638,51.7017,51.5557,51.6206,706092.0
2018-03-12 09:30:00,63.75,64.0,63.71,63.98,99908.0,51.7179,51.9207,51.6855,51.9045,99908.0
2018-03-12 09:35:00,63.98,64.16,63.98,64.04,52954.0,51.9045,52.0505,51.9045,51.9532,52954.0
2018-03-12 09:40:00,64.03,64.25,64.02,64.25,91259.0,51.9451,52.1235,51.937,52.1235,91259.0
2018-03-12 09:45:00,64.26,64.52,64.2,64.52,69084.0,52.1317,52.3426,52.083,52.3426,69084.0
2018-03-12 09:50:00,64.53,64.54,64.27,64.3,68564.0,52.3507,52.3588,52.1398,52.1641,68564.0
2018-03-12 09:55:00,64.3,64.32,64.19,64.23,52484.0,52.1641,52.1803,52.0749,52.1073,52484.0
2018-03-12 10:00:00,64.24,64.29,64.11,64.13,88975.0,52.1154,52.156,52.01,52.0262,88975.0
2018-03-12 10:05:00,64.13,64.28,64.12,64.26,78756.0,52.0262,52.1479,52.0181,52.1317,78756.0
2018-03-12 10:10:00,64.25,64.25,64.16,64.17,55213.0,52.1235,52.1235,52.0505,52.0586,55213.0
2018-03-12 10:15:00,64.17,64.28,64.17,64.28,52445.0,52.0586,52.1479,52.0586,52.1479,52445.0
2018-03-12 10:20:00,64.28,64.3,64.22,64.24,98140.0,52.1479,52.1641,52.0992,52.1154,98140.0
2018-03-12 10:25:00,64.24,64.27,64.19,64.24,161472.0,52.1154,52.1398,52.0749,52.1154,161472.0
2018-03-12 10:30:00,64.23,64.23,64.16,64.17,55386.0,52.1073,52.1073,52.0505,52.0586,55386.0
2018-03-12 10:35:00,64.18,64.24,64.1,64.17,76208.0,52.0668,52.1154,52.0019,52.0586,76208.0
2018-03-12 10:40:00,64.18,64.22,64.14,64.18,48251.0,52.0668,52.0992,52.0343,52.0668,48251.0
2018-03-12 10:45:00,64.17,64.24,63.95,64.01,119784.0,52.0586,52.1154,51.8802,51.9288,119784.0
2018-03-12 10:50:00,64.02,64.05,63.81,63.82,47304.0,51.937,51.9613,51.7666,51.7747,47304.0
2018-03-12 10:55:00,63.82,63.86,63.74,63.84,63240.0,51.7747,51.8072,51.7098,51.7909,63240.0
2018-03-12 11:00:00,63.85,63.98,63.84,63.95,59118.0,51.799,51.9045,51.7909,51.8802,59118.0
2018-03-12 11:05:00,63.94,63.94,63.84,63.85,43473.0,51.8721,51.8721,51.7909,51.799,43473.0
2018-03-12 11:10:00,63.84,63.9,63.84,63.88,34270.0,51.7909,51.8396,51.7909,51.8234,34270.0
2018-03-12 11:15:00,63.87,63.99,63.87,63.99,37689.0,51.8153,51.9126,51.8153,51.9126,37689.0
2018-03-12 11:20:00,63.98,64.0,63.75,63.78,115455.0,51.9045,51.9207,51.7179,51.7423,115455.0
2018-03-12 11:25:00,63.77,63.77,63.52,63.54,76184.0,51.7341,51.7341,51.5313,51.5476,76184.0
2018-03-12 11:30:00,63.54,63.72,63.5,63.72,91619.0,51.5476,51.6936,51.5151,51.6936,91619.0
2018-03-12 11:35:00,63.71,63.87,63.7,63.83,55968.0,51.6855,51.8153,51.6774,51.7828,55968.0
2018-03-12 11:40:00,63.83,63.94,63.82,63.9,79379.0,51.7828,51.8721,51.7747,51.8396,79379.0
2018-03-12 11:45:00,63.9,63.93,63.7,63.76,73203.0,51.8396,51.8639,51.6774,51.726,73203.0
2018-03-12 11:50:00,63.76,63.85,63.72,63.85,35888.0,51.726,51.799,51.6936,51.799,35888.0
2018-03-12 11:55:00,63.85,63.93,63.83,63.89,29954.0,51.799,51.8639,51.7828,51.8315,29954.0
2018-03-12 12:00:00,63.89,63.92,63.85,63.89,56285.0,51.8315,51.8558,51.799,51.8315,56285.0
2018-03-12 12:05:00,63.89,63.94,63.82,63.89,127536.0,51.8315,51.8721,51.7747,51.8315,127536.0
2018-03-12 12:10:00,63.89,63.97,63.89,63.97,31753.0,51.8315,51.8964,51.8315,51.8964,31753.0
2018-03-12 12:15:00,63.98,64.03,63.98,64.02,28548.0,51.9045,51.9451,51.9045,51.937,28548.0
2018-03-12 12:20:00,64.02,64.02,63.94,63.99,47346.0,51.937,51.937,51.8721,51.9126,47346.0
2018-03-12 12:25:00,63.99,64.03,63.96,63.97,40235.0,51.9126,51.9451,51.8883,51.8964,40235.0
2018-03-12 12:30:00,63.98,64.02,63.94,63.98,62597.0,51.9045,51.937,51.8721,51.9045,62597.0
2018-03-12 12:35:00,63.98,64.0,63.91,63.96,36408.0,51.9045,51.9207,51.8477,51.8883,36408.0
2018-03-12 12:40:00,63.95,63.99,63.95,63.98,26393.0,51.8802,51.9126,51.8802,51.9045,26393.0
2018-03-12 12:45:00,63.99,64.0,63.9,63.9,24696.0,51.9126,51.9207,51.8396,51.8396,24696.0
2018-03-12 12:50:00,63.9,64.04,63.9,64.02,58554.0,51.8396,51.9532,51.8396,51.937,58554.0
2018-03-12 12:55:00,64.02,64.09,63.98,64.09,43901.0,51.937,51.9937,51.9045,51.9937,43901.0
2018-03-12 13:00:00,64.09,64.15,63.98,63.99,47987.0,51.9937,52.0424,51.9045,51.9126,47987.0
2018-03-12 13:05:00,64.0,64.08,64.0,64.03,33391.0,51.9207,51.9856,51.9207,51.9451,33391.0
2018-03-12 13:10:00,64.03,64.1,64.03,64.04,33968.0,51.9451,52.0019,51.9451,51.9532,33968.0
2018-03-12 13:15:00,64.04,64.05,63.99,64.04,41803.0,51.9532,51.9613,51.9126,51.9532,41803.0
2018-03-12 13:20:00,64.04,64.06,64.02,64.03,37040.0,51.9532,51.9694,51.937,51.9451,37040.0
2018-03-12 13:25:00,64.02,64.06,64.02,64.02,30204.0,51.937,51.9694,51.937,51.937,30204.0
2018-03-12 13:30:00,64.03,64.03,63.97,64.0,62764.0,51.9451,51.9451,51.8964,51.9207,62764.0
2018-03-12 13:35:00,63.99,64.01,63.97,63.98,46291.0,51.9126,51.9288,51.8964,51.9045,46291.0
2018-03-12 13:40:00,63.99,64.04,63.97,64.04,22326.0,51.9126,51.9532,51.8964,51.9532,22326.0
2018-03-12 13:45:00,64.04,64.12,64.0,64.01,53375.0,51.9532,52.0181,51.9207,51.9288,53375.0
2018-03-12 13:50:00,64.02,64.04,63.95,63.99,31078.0,51.937,51.9532,51.8802,51.9126,31078.0
2018-03-12 13:55:00,64.0,64.03,63.97,64.03,39518.0,51.9207,51.9451,51.8964,51.9451,39518.0
2018-03-12 14:00:00,64.03,64.09,63.98,64.05,148896.0,51.9451,51.9937,51.9045,51.9613,148896.0
2018-03-12 14:05:00,64.05,64.07,63.97,64.06,122736.0,51.9613,51.9775,51.8964,51.9694,122736.0
2018-03-12 14:10:00,64.06,64.07,64.01,64.02,60736.0,51.9694,51.9775,51.9288,51.937,60736.0
2018-03-12 14:15:00,64.03,64.06,63.99,64.02,36202.0,51.9451,51.9694,51.9126,51.937,36202.0
2018-03-12 14:20:00,64.02,64.04,63.95,64.02,49357.0,51.937,51.9532,51.8802,51.937,49357.0
2018-03-12 14:25:00,64.02,64.05,63.98,64.0,33747.0,51.937,51.9613,51.9045,51.9207,33747.0
2018-03-12 14:30:00,64.0,64.0,63.91,63.95,67468.0,51.9207,51.9207,51.8477,51.8802,67468.0
2018-03-12 14:35:00,63.96,63.97,63.91,63.94,59589.0,51.8883,51.8964,51.8477,51.8721,59589.0
2018-03-12 14:40:00,63.94,63.95,63.87,63.95,35471.0,51.8721,51.8802,51.8153,51.8802,35471.0
2018-03-12 14:45:00,63.94,63.96,63.87,63.92,59378.0,51.8721,51.8883,51.8153,51.8558,59378.0
2018-03-12 14:50:00,63.91,63.96,63.88,63.95,46875.0,51.8477,51.8883,51.8234,51.8802,46875.0
2018-03-12 14:55:00,63.95,63.97,63.91,63.95,28660.0,51.8802,51.8964,51.8477,51.8802,28660.0
2018-03-12 15:00:00,63.95,64.01,63.92,63.95,45262.0,51.8802,51.9288,51.8558,51.8802,45262.0
2018-03-12 15:05:00,63.95,63.96,63.9,63.94,37261.0,51.8802,51.8883,51.8396,51.8721,37261.0
2018-03-12 15:10:00,63.95,64.0,63.95,63.99,42252.0,51.8802,51.9207,51.8802,51.9126,42252.0
2018-03-12 15:15:00,63.99,64.01,63.92,64.01,59482.0,51.9126,51.9288,51.8558,51.9288,59482.0
2018-03-12 15:20:00,64.01,64.02,63.96,63.98,58071.0,51.9288,51.937,51.8883,51.9045,58071.0
2018-03-12 15:25:00,63.98,63.99,63.9,63.9,37777.0,51.9045,51.9126,51.8396,51.8396,37777.0
2018-03-12 15:30:00,63.91,63.98,63.9,63.96,74048.0,51.8477,51.9045,51.8396,51.8883,74048.0
2018-03-12 15:35:00,63.97,63.98,63.9,63.93,62431.0,51.8964,51.9045,51.8396,51.8639,62431.0
2018-03-12 15:40:00,63.92,63.96,63.91,63.91,66505.0,51.8558,51.8883,51.8477,51.8477,66505.0
2018-03-12 15:45:00,63.92,64.04,63.91,64.0,85524.0,51.8558,51.9532,51.8477,51.9207,85524.0
2018-03-12 15:50:00,64.0,64.0,63.9,63.96,128236.0,51.9207,51.9207,51.8396,51.8883,128236.0
2018-03-12 15:55:00,63.95,63.98,63.87,63.89,424985.0,51.8802,51.9045,51.8153,51.8315,424985.0
2018-03-13 09:30:00,64.15,64.27,64.09,64.19,113697.0,52.0424,52.1398,51.9937,52.0749,113697.0
2018-03-13 09:35:00,64.18,64.25,64.13,64.2,71276.0,52.0668,52.1235,52.0262,52.083,71276.0
2018-03-13 09:40:00,64.2,64.28,64.18,64.27,70775.0,52.083,52.1479,52.0668,52.1398,70775.0
2018-03-13 09:45:00,64.28,64.5,64.24,64.48,70480.0,52.1479,52.3264,52.1154,52.3101,70480.0
2018-03-13 09:50:00,64.49,64.61,64.44,64.46,53036.0,52.3182,52.4156,52.2777,52.2939,53036.0
2018-03-13 09:55:00,64.45,64.53,64.4,64.48,54482.0,52.2858,52.3507,52.2452,52.3101,54482.0
2018-03-13 10:00:00,64.47,64.48,64.36,64.38,49476.0,52.302,52.3101,52.2128,52.229,49476.0
2018-03-13 10:05:00,64.37,64.38,64.19,64.19,49738.0,52.2209,52.229,52.0749,52.0749,49738.0
2018-03-13 10:10:00,64.2,64.29,64.12,64.25,55195.0,52.083,52.156,52.0181,52.1235,55195.0
2018-03-13 10:15:00,64.25,64.35,64.24,64.24,39064.0,52.1235,52.2047,52.1154,52.1154,39064.0
2018-03-13 10:20:00,64.23,64.51,64.23,64.48,47638.0,52.1073,52.3345,52.1073,52.3101,47638.0
2018-03-13 10:25:00,64.48,64.54,64.45,64.54,33528.0,52.3101,52.3588,52.2858,52.3588,33528.0
2018-03-13 10:30:00,64.55,64.62,64.51,64.58,31904.0,52.3669,52.4237,52.3345,52.3913,31904.0
2018-03-13 10:35:00,64.57,64.57,64.44,64.53,27364.0,52.3832,52.3832,52.2777,52.3507,27364.0
2018-03-13 10:40:00,64.53,64.54,64.31,64.4,40885.0,52.3507,52.3588,52.1722,52.2452,40885.0
2018-03-13 10:45:00,64.39,64.41,64.33,64.4,28594.0,52.2371,52.2533,52.1884,52.2452,28594.0
2018-03-13 10:50:00,64.39,64.5,64.39,64.5,70755.0,52.2371,52.3264,52.2371,52.3264,70755.0
2018-03-13 10:55:00,64.51,64.52,64.27,64.32,75153.0,52.3345,52.3426,52.1398,52.1803,75153.0
2018-03-13 11:00:00,64.31,64.46,64.31,64.46,58260.0,52.1722,52.2939,52.1722,52.2939,58260.0
2018-03-13 11:05:00,64.46,64.54,64.41,64.5,42247.0,52.2939,52.3588,52.2533,52.3264,42247.0
2018-03-13 11:10:00,64.5,64.52,64.4,64.51,47324.0,52.3264,52.3426,52.2452,52.3345,47324.0
2018-03-13 11:15:00,64.5,64.6,64.49,64.59,45332.0,52.3264,52.4075,52.3182,52.3994,45332.0
2018-03-13 11:20:00,64.6,64.68,64.57,64.63,53394.0,52.4075,52.4724,52.3832,52.4318,53394.0
2018-03-13 11:25:00,64.63,64.63,64.5,64.6,57472.0,52.4318,52.4318,52.3264,52.4075,57472.0
2018-03-13 11:30:00,64.6,64.82,64.6,64.74,30613.0,52.4075,52.586,52.4075,52.5211,30613.0
2018-03-13 11:35:00,64.74,64.8,64.65,64.8,44447.0,52.5211,52.5697,52.4481,52.5697,44447.0
2018-03-13 11:40:00,64.82,64.83,64.71,64.75,28733.0,52.586,52.5941,52.4967,52.5292,28733.0
2018-03-13 11:45:00,64.75,64.89,64.75,64.87,41184.0,52.5292,52.6428,52.5292,52.6265,41184.0
2018-03-13 11:50:00,64.87,64.93,64.8,64.92,46711.0,52.6265,52.6752,52.5697,52.6671,46711.0
2018-03-13 11:55:00,64.92,64.93,64.77,64.77,64427.0,52.6671,52.6752,52.5454,52.5454,64427.0
2018-03-13 12:00:00,64.79,64.84,64.64,64.69,94437.0,52.5616,52.6022,52.4399,52.4805,94437.0
2018-03-13 12:05:00,64.69,64.75,64.62,64.73,46897.0,52.4805,52.5292,52.4237,52.513,46897.0
2018-03-13 12:10:00,64.73,64.73,64.61,64.73,82599.0,52.513,52.513,52.4156,52.513,82599.0
2018-03-13 12:15:00,64.74,64.81,64.73,64.77,80840.0,52.5211,52.5779,52.513,52.5454,80840.0
2018-03-13 12:20:00,64.77,64.81,64.72,64.75,47152.0,52.5454,52.5779,52.5048,52.5292,47152.0
2018-03-13 12:25:00,64.76,64.8,64.69,64.7,34716.0,52.5373,52.5697,52.4805,52.4886,34716.0
2018-03-13 12:30:00,64.7,64.8,64.7,64.79,26089.0,52.4886,52.5697,52.4886,52.5616,26089.0
2018-03-13 12:35:00,64.78,64.78,64.69,64.74,22397.0,52.5535,52.5535,52.4805,52.5211,22397.0
2018-03-13 12:40:00,64.75,64.84,64.72,64.82,22474.0,52.5292,52.6022,52.5048,52.586,22474.0
2018-03-13 12:45:00,64.82,64.85,64.75,64.8,26406.0,52.586,52.6103,52.5292,52.5697,26406.0
2018-03-13 12:50:00,64.81,64.87,64.8,64.81,26465.0,52.5779,52.6265,52.5697,52.5779,26465.0
2018-03-13 12:55:00,64.82,64.86,64.76,64.76,28379.0,52.586,52.6184,52.5373,52.5373,28379.0
2018-03-13 13:00:00,64.77,64.81,64.75,64.8,19351.0,52.5454,52.5779,52.5292,52.5697,19351.0
2018-03-13 13:05:00,64.8,64.8,64.75,64.76,24519.0,52.5697,52.5697,52.5292,52.5373,24519.0
2018-03-13 13:10:00,64.75,64.76,64.69,64.73,17343.0,52.5292,52.5373,52.4805,52.513,17343.0
2018-03-13 13:15:00,64.73,64.76,64.66,64.66,19267.0,52.513,52.5373,52.4562,52.4562,19267.0
2018-03-13 13:20:00,64.66,64.67,64.59,64.63,15804.0,52.4562,52.4643,52.3994,52.4318,15804.0
2018-03-13 13:25:00,64.64,64.66,64.6,64.62,23200.0,52.4399,52.4562,52.4075,52.4237,23200.0
2018-03-13 13:30:00,64.62,64.65,64.47,64.47,23281.0,52.4237,52.4481,52.302,52.302,23281.0
2018-03-13 13:35:00,64.47,64.52,64.44,64.49,24089.0,52.302,52.3426,52.2777,52.3182,24089.0
2018-03-13 13:40:00,64.49,64.5,64.47,64.48,23399.0,52.3182,52.3264,52.302,52.3101,23399.0
2018-03-13 13:45:00,64.48,64.55,64.45,64.54,44421.0,52.3101,52.3669,52.2858,52.3588,44421.0
2018-03-13 13:50:00,64.54,64.54,64.49,64.52,20538.0,52.3588,52.3588,52.3182,52.3426,20538.0
2018-03-13 13:55:00,64.52,64.53,64.45,64.46,13960.0,52.3426,52.3507,52.2858,52.2939,13960.0
2018-03-13 14:00:00,64.47,64.48,64.45,64.48,27411.0,52.302,52.3101,52.2858,52.3101,27411.0
2018-03-13 14:05:00,64.47,64.48,64.37,64.37,29509.0,52.302,52.3101,52.2209,52.2209,29509.0
2018-03-13 14:10:00,64.38,64.39,64.32,64.34,20168.0,52.229,52.2371,52.1803,52.1966,20168.0
2018-03-13 14:15:00,64.34,64.46,64.33,64.44,20221.0,52.1966,52.2939,52.1884,52.2777,20221.0
2018-03-13 14:20:00,64.44,64.48,64.41,64.47,22879.0,52.2777,52.3101,52.2533,52.302,22879.0
2018-03-13 14:25:00,64.47,64.5,64.45,64.47,15395.0,52.302,52.3264,52.2858,52.302,15395.0
2018-03-13 14:30:00,64.48,64.51,64.46,64.49,17242.0,52.3101,52.3345,52.2939,52.3182,17242.0
2018-03-13 14:35:00,64.48,64.49,64.41,64.44,22992.0,52.3101,52.3182,52.2533,52.2777,22992.0
2018-03-13 14:40:00,64.44,64.46,64.35,64.35,15308.0,52.2777,52.2939,52.2047,52.2047,15308.0
2018-03-13 14:45:00,64.36,64.37,64.28,64.28,38699.0,52.2128,52.2209,52.1479,52.1479,38699.0
2018-03-13 14:50:00,64.3,64.3,64.2,64.24,23583.0,52.1641,52.1641,52.083,52.1154,23583.0
2018-03-13 14:55:00,64.24,64.3,64.21,64.25,25334.0,52.1154,52.1641,52.0911,52.1235,25334.0
2018-03-13 15:00:00,64.25,64.26,64.07,64.08,42660.0,52.1235,52.1317,51.9775,51.9856,42660.0
2018-03-13 15:05:00,64.08,64.13,64.05,64.12,28766.0,51.9856,52.0262,51.9613,52.0181,28766.0
2018-03-13 15:10:00,64.12,64.2,64.09,64.16,35669.0,52.0181,52.083,51.9937,52.0505,35669.0
2018-03-13 15:15:00,64.16,64.16,64.09,64.09,39237.0,52.0505,52.0505,51.9937,51.9937,39237.0
2018-03-13 15:20:00,64.1,64.11,64.03,64.05,46176.0,52.0019,52.01,51.9451,51.9613,46176.0
2018-03-13 15:25:00,64.06,64.08,64.02,64.05,28006.0,51.9694,51.9856,51.937,51.9613,28006.0
2018-03-13 15:30:00,64.04,64.12,64.03,64.11,47638.0,51.9532,52.0181,51.9451,52.01,47638.0
2018-03-13 15:35:00,64.1,64.15,64.01,64.02,68496.0,52.0019,52.0424,51.9288,51.937,68496.0
2018-03-13 15:40:00,64.02,64.04,63.97,64.01,71754.0,51.937,51.9532,51.8964,51.9288,71754.0
2018-03-13 15:45:00,64.0,64.01,63.92,63.94,83550.0,51.9207,51.9288,51.8558,51.8721,83550.0
2018-03-13 15:50:00,63.94,64.11,63.94,64.09,97230.0,51.8721,52.01,51.8721,51.9937,97230.0
2018-03-13 15:55:00,64.09,64.21,64.03,64.19,291778.0,51.9937,52.0911,51.9451,52.0749,291778.0
2018-03-14 09:30:00,64.54,64.64,64.47,64.5,88793.0,52.3588,52.4399,52.302,52.3264,88793.0
2018-03-14 09:35:00,64.49,64.54,64.37,64.48,20942.0,52.3182,52.3588,52.2209,52.3101,20942.0
2018-03-14 09:40:00,64.43,64.62,64.35,64.57,22896.0,52.2696,52.4237,52.2047,52.3832,22896.0
2018-03-14 09:45:00,64.55,64.7,64.53,64.66,17407.0,52.3669,52.4886,52.3507,52.4562,17407.0
2018-03-14 09:50:00,64.65,64.81,64.64,64.73,18435.0,52.4481,52.5779,52.4399,52.513,18435.0
2018-03-14 09:55:00,64.73,64.73,64.55,64.61,17519.0,52.513,52.513,52.3669,52.4156,17519.0
2018-03-14 10:00:00,64.62,64.66,64.57,64.57,30261.0,52.4237,52.4562,52.3832,52.3832,30261.0
2018-03-14 10:05:00,64.58,64.58,64.42,64.48,35089.0,52.3913,52.3913,52.2615,52.3101,35089.0
2018-03-14 10:10:00,64.46,64.49,64.32,64.36,25717.0,52.2939,52.3182,52.1803,52.2128,25717.0
2018-03-14 10:15:00,64.37,64.49,64.37,64.43,33332.0,52.2209,52.3182,52.2209,52.2696,33332.0
2018-03-14 10:20:00,64.43,64.53,64.43,64.52,24184.0,52.2696,52.3507,52.2696,52.3426,24184.0
2018-03-14 10:25:00,64.52,64.58,64.48,64.58,23757.0,52.3426,52.3913,52.3101,52.3913,23757.0
2018-03-14 10:30:00,64.56,64.64,64.47,64.53,40840.0,52.375,52.4399,52.302,52.3507,40840.0
2018-03-14 10:35:00,64.52,64.59,64.43,64.51,25866.0,52.3426,52.3994,52.2696,52.3345,25866.0
2018-03-14 10:40:00,64.53,64.55,64.43,64.46,27503.0,52.3507,52.3669,52.2696,52.2939,27503.0
2018-03-14 10:45:00,64.46,64.55,64.44,64.5,29546.0,52.2939,52.3669,52.2777,52.3264,29546.0
2018-03-14 10:50:00,64.48,64.48,64.38,64.43,22572.0,52.3101,52.3101,52.229,52.2696,22572.0
2018-03-14 10:55:00,64.42,64.48,64.26,64.28,46309.0,52.2615,52.3101,52.1317,52.1479,46309.0
2018-03-14 11:00:00,64.29,64.31,64.21,64.24,30170.0,52.156,52.1722,52.0911,52.1154,30170.0
2018-03-14 11:05:00,64.25,64.34,64.18,64.31,29861.0,52.1235,52.1966,52.0668,52.1722,29861.0
2018-03-14 11:10:00,64.31,64.4,64.27,64.27,33926.0,52.1722,52.2452,52.1398,52.1398,33926.0
2018-03-14 11:15:00,64.25,64.33,64.22,64.3,34835.0,52.1235,52.1884,52.0992,52.1641,34835.0
2018-03-14 11:20:00,64.3,64.34,64.26,64.34,31981.0,52.1641,52.1966,52.1317,52.1966,31981.0
2018-03-14 11:25:00,64.33,64.44,64.3,64.44,16785.0,52.1884,52.2777,52.1641,52.2777,16785.0
2018-03-14 11:30:00,64.43,64.45,64.32,64.32,47088.0,52.2696,52.2858,52.1803,52.1803,47088.0
2018-03-14 11:35:00,64.32,64.32,64.12,64.16,65529.0,52.1803,52.1803,52.0181,52.0505,65529.0
2018-03-14 11:40:00,64.15,64.37,64.15,64.36,51173.0,52.0424,52.2209,52.0424,52.2128,51173.0
2018-03-14 11:45:00,64.35,64.36,64.26,64.31,32121.0,52.2047,52.2128,52.1317,52.1722,32121.0
2018-03-14 11:50:00,64.32,64.43,64.31,64.35,30316.0,52.1803,52.2696,52.1722,52.2047,30316.0
2018-03-14 11:55:00,64.36,64.43,64.36,64.39,54584.0,52.2128,52.2696,52.2128,52.2371,54584.0
2018-03-14 12:00:00,64.4,64.43,64.29,64.34,41149.0,52.2452,52.2696,52.156,52.1966,41149.0
2018-03-14 12:05:00,64.34,64.41,64.26,64.26,32804.0,52.1966,52.2533,52.1317,52.1317,32804.0
2018-03-14 12:10:00,64.26,64.33,64.24,64.32,20853.0,52.1317,52.1884,52.1154,52.1803,20853.0
2018-03-14 12:15:00,64.32,64.45,64.32,64.43,25607.0,52.1803,52.2858,52.1803,52.2696,25607.0
2018-03-14 12:20:00,64.43,64.45,64.32,64.35,20242.0,52.2696,52.2858,52.1803,52.2047,20242.0
2018-03-14 12:25:00,64.35,64.41,64.33,64.35,30878.0,52.2047,52.2533,52.1884,52.2047,30878.0
2018-03-14 12:30:00,64.35,64.36,64.3,64.33,22372.0,52.2047,52.2128,52.1641,52.1884,22372.0
2018-03-14 12:35:00,64.32,64.38,64.25,64.25,23111.0,52.1803,52.229,52.1235,52.1235,23111.0
2018-03-14 12:40:00,64.25,64.29,64.23,64.25,29534.0,52.1235,52.156,52.1073,52.1235,29534.0
2018-03-14 12:45:00,64.26,64.35,64.22,64.23,30616.0,52.1317,52.2047,52.0992,52.1073,30616.0
2018-03-14 12:50:00,64.22,64.23,64.14,64.19,23359.0,52.0992,52.1073,52.0343,52.0749,23359.0
2018-03-14 12:55:00,64.2,64.23,64.11,64.15,89677.0,52.083,52.1073,52.01,52.0424,89677.0
2018-03-14 13:00:00,64.14,64.18,64.08,64.14,28541.0,52.0343,52.0668,51.9856,52.0343,28541.0
2018-03-14 13:05:00,64.14,64.21,64.13,64.17,21361.0,52.0343,52.0911,52.0262,52.0586,21361.0
2018-03-14 13:10:00,64.18,64.21,64.14,64.16,84622.0,52.0668,52.0911,52.0343,52.0505,84622.0
2018-03-14 13:15:00,64.16,64.23,64.14,64.22,71049.0,52.0505,52.1073,52.0343,52.0992,71049.0
2018-03-14 13:20:00,64.22,64.26,64.2,64.26,35307.0,52.0992,52.1317,52.083,52.1317,35307.0
2018-03-14 13:25:00,64.26,64.3,64.23,64.3,83418.0,52.1317,52.1641,52.1073,52.1641,83418.0
2018-03-14 13:30:00,64.3,64.47,64.3,64.38,162610.0,52.1641,52.302,52.1641,52.229,162610.0
2018-03-14 13:35:00,64.38,64.41,64.34,64.37,37912.0,52.229,52.2533,52.1966,52.2209,37912.0
2018-03-14 13:40:00,64.37,64.42,64.35,64.4,16964.0,52.2209,52.2615,52.2047,52.2452,16964.0
2018-03-14 13:45:00,64.4,64.47,64.4,64.46,27314.0,52.2452,52.302,52.2452,52.2939,27314.0
2018-03-14 13:50:00,64.48,64.56,64.48,64.51,27956.0,52.3101,52.375,52.3101,52.3345,27956.0
2018-03-14 13:55:00,64.51,64.53,64.43,64.43,24819.0,52.3345,52.3507,52.2696,52.2696,24819.0
2018-03-14 14:00:00,64.43,64.47,64.37,64.39,21316.0,52.2696,52.302,52.2209,52.2371,21316.0
2018-03-14 14:05:00,64.39,64.41,64.32,64.34,18762.0,52.2371,52.2533,52.1803,52.1966,18762.0
2018-03-14 14:10:00,64.34,64.34,64.24,64.25,21480.0,52.1966,52.1966,52.1154,52.1235,21480.0
2018-03-14 14:15:00,64.26,64.27,64.14,64.18,33853.0,52.1317,52.1398,52.0343,52.0668,33853.0
2018-03-14 14:20:00,64.18,64.26,64.18,64.26,19819.0,52.0668,52.1317,52.0668,52.1317,19819.0
2018-03-14 14:25:00,64.25,64.25,64.21,64.22,13818.0,52.1235,52.1235,52.0911,52.0992,13818.0
2018-03-14 14:30:00,64.22,64.3,64.22,64.27,17348.0,52.0992,52.1641,52.0992,52.1398,17348.0
2018-03-14 14:35:00,64.27,64.29,64.15,64.15,21114.0,52.1398,52.156,52.0424,52.0424,21114.0
2018-03-14 14:40:00,64.15,64.22,64.1,64.1,21675.0,52.0424,52.0992,52.0019,52.0019,21675.0
2018-03-14 14:45:00,64.1,64.2,64.08,64.2,20985.0,52.0019,52.083,51.9856,52.083,20985.0
2018-03-14 14:50:00,64.2,64.24,64.15,64.17,20671.0,52.083,52.1154,52.0424,52.0586,20671.0
2018-03-14 14:55:00,64.17,64.25,64.15,64.23,21104.0,52.0586,52.1235,52.0424,52.1073,21104.0
2018-03-14 15:00:00,64.22,64.24,64.16,64.16,23000.0,52.0992,52.1154,52.0505,52.0505,23000.0
2018-03-14 15:05:00,64.17,64.24,64.16,64.19,24993.0,52.0586,52.1154,52.0505,52.0749,24993.0
2018-03-14 15:10:00,64.18,64.19,64.07,64.14,25849.0,52.0668,52.0749,51.9775,52.0343,25849.0
2018-03-14 15:15:00,64.15,64.21,64.07,64.13,33948.0,52.0424,52.0911,51.9775,52.0262,33948.0
2018-03-14 15:20:00,64.11,64.2,64.06,64.17,25292.0,52.01,52.083,51.9694,52.0586,25292.0
2018-03-14 15:25:00,64.17,64.17,64.05,64.06,26444.0,52.0586,52.0586,51.9613,51.9694,26444.0
2018-03-14 15:30:00,64.06,64.11,64.01,64.03,39827.0,51.9694,52.01,51.9288,51.9451,39827.0
2018-03-14 15:35:00,64.02,64.07,63.97,64.01,39825.0,51.937,51.9775,51.8964,51.9288,39825.0
2018-03-14 15:40:00,64.0,64.01,63.93,63.97,50535.0,51.9207,51.9288,51.8639,51.8964,50535.0
2018-03-14 15:45:00,63.96,64.06,63.94,64.06,77268.0,51.8883,51.9694,51.8721,51.9694,77268.0
2018-03-14 15:50:00,64.05,64.05,63.97,64.03,70772.0,51.9613,51.9613,51.8964,51.9451,70772.0
2018-03-14 15:55:00,64.03,64.06,63.98,64.05,144567.0,51.9451,51.9694,51.9045,51.9613,144567.0
2018-03-15 09:30:00,64.34,64.65,64.32,64.63,57704.0,52.1966,52.4481,52.1803,52.4318,57704.0
2018-03-15 09:35:00,64.61,64.66,64.54,64.6,33729.0,52.4156,52.4562,52.3588,52.4075,33729.0
2018-03-15 09:40:00,64.6,64.66,64.53,64.56,28497.0,52.4075,52.4562,52.3507,52.375,28497.0
2018-03-15 09:45:00,64.57,64.58,64.51,64.51,18944.0,52.3832,52.3913,52.3345,52.3345,18944.0
2018-03-15 09:50:00,64.53,64.63,64.49,64.59,50350.0,52.3507,52.4318,52.3182,52.3994,50350.0
2018-03-15 09:55:00,64.59,64.62,64.37,64.38,35854.0,52.3994,52.4237,52.2209,52.229,35854.0
2018-03-15 10:00:00,64.38,64.5,64.38,64.48,41034.0,52.229,52.3264,52.229,52.3101,41034.0
2018-03-15 10:05:00,64.48,64.51,64.43,64.49,18333.0,52.3101,52.3345,52.2696,52.3182,18333.0
2018-03-15 10:10:00,64.5,64.63,64.46,64.46,35435.0,52.3264,52.4318,52.2939,52.2939,35435.0
2018-03-15 10:15:00,64.48,64.51,64.33,64.36,27461.0,52.3101,52.3345,52.1884,52.2128,27461.0
2018-03-15 10:20:00,64.35,64.46,64.34,64.42,18455.0,52.2047,52.2939,52.1966,52.2615,18455.0
2018-03-15 10:25:00,64.43,64.5,64.42,64.48,16214.0,52.2696,52.3264,52.2615,52.3101,16214.0
2018-03-15 10:30:00,64.47,64.54,64.42,64.43,17276.0,52.302,52.3588,52.2615,52.2696,17276.0
2018-03-15 10:35:00,64.44,64.47,64.37,64.37,16565.0,52.2777,52.302,52.2209,52.2209,16565.0
2018-03-15 10:40:00,64.38,64.43,64.34,64.35,24475.0,52.229,52.2696,52.1966,52.2047,24475.0
2018-03-15 10:45:00,64.36,64.4,64.28,64.28,18680.0,52.2128,52.2452,52.1479,52.1479,18680.0
2018-03-15 10:50:00,64.29,64.3,64.17,64.2,20368.0,52.156,52.1641,52.0586,52.083,20368.0
2018-03-15 10:55:00,64.17,64.23,64.15,64.19,20307.0,52.0586,52.1073,52.0424,52.0749,20307.0
2018-03-15 11:00:00,64.19,64.31,64.19,64.28,40857.0,52.0749,52.1722,52.0749,52.1479,40857.0
2018-03-15 11:05:00,64.28,64.33,64.22,64.28,31874.0,52.1479,52.1884,52.0992,52.1479,31874.0
2018-03-15 11:10:00,64.28,64.35,64.26,64.27,24081.0,52.1479,52.2047,52.1317,52.1398,24081.0
2018-03-15 11:15:00,64.27,64.27,64.13,64.14,36155.0,52.1398,52.1398,52.0262,52.0343,36155.0
2018-03-15 11:20:00,64.15,64.15,63.98,64.02,43641.0,52.0424,52.0424,51.9045,51.937,43641.0
2018-03-15 11:25:00,64.01,64.06,63.79,63.79,71608.0,51.9288,51.9694,51.7504,51.7504,71608.0
2018-03-15 11:30:00,63.8,63.83,63.73,63.78,57918.0,51.7585,51.7828,51.7017,51.7423,57918.0
2018-03-15 11:35:00,63.78,63.84,63.72,63.72,19834.0,51.7423,51.7909,51.6936,51.6936,19834.0
2018-03-15 11:40:00,63.72,63.72,63.41,63.42,112848.0,51.6936,51.6936,51.4421,51.4502,112848.0
2018-03-15 11:45:00,63.41,63.48,63.31,63.43,77081.0,51.4421,51.4989,51.361,51.4583,77081.0
2018-03-15 11:50:00,63.42,63.44,63.21,63.24,115997.0,51.4502,51.4664,51.2798,51.3042,115997.0
2018-03-15 11:55:00,63.23,63.47,63.21,63.46,50298.0,51.2961,51.4908,51.2798,51.4827,50298.0
2018-03-15 12:00:00,63.46,63.6,63.45,63.6,41810.0,51.4827,51.5962,51.4745,51.5962,41810.0
2018-03-15 12:05:00,63.61,63.69,63.57,63.68,27594.0,51.6043,51.6692,51.5719,51.6611,27594.0
2018-03-15 12:10:00,63.67,63.76,63.64,63.7,20259.0,51.653,51.726,51.6287,51.6774,20259.0
2018-03-15 12:15:00,63.7,63.75,63.63,63.74,16264.0,51.6774,51.7179,51.6206,51.7098,16264.0
2018-03-15 12:20:00,63.73,63.73,63.65,63.66,17744.0,51.7017,51.7017,51.6368,51.6449,17744.0
2018-03-15 12:25:00,63.67,63.75,63.65,63.72,41693.0,51.653,51.7179,51.6368,51.6936,41693.0
2018-03-15 12:30:00,63.73,63.82,63.72,63.8,26080.0,51.7017,51.7747,51.6936,51.7585,26080.0
2018-03-15 12:35:00,63.81,63.83,63.72,63.72,16482.0,51.7666,51.7828,51.6936,51.6936,16482.0
2018-03-15 12:40:00,63.72,63.77,63.71,63.73,13185.0,51.6936,51.7341,51.6855,51.7017,13185.0
2018-03-15 12:45:00,63.72,63.74,63.6,63.6,18197.0,51.6936,51.7098,51.5962,51.5962,18197.0
2018-03-15 12:50:00,63.6,63.72,63.6,63.72,14530.0,51.5962,51.6936,51.5962,51.6936,14530.0
2018-03-15 12:55:00,63.71,63.72,63.65,63.67,15847.0,51.6855,51.6936,51.6368,51.653,15847.0
2018-03-15 13:00:00,63.66,63.74,63.63,63.73,20116.0,51.6449,51.7098,51.6206,51.7017,20116.0
2018-03-15 13:05:00,63.74,63.79,63.72,63.75,13664.0,51.7098,51.7504,51.6936,51.7179,13664.0
2018-03-15 13:10:00,63.74,63.74,63.65,63.65,19755.0,51.7098,51.7098,51.6368,51.6368,19755.0
2018-03-15 13:15:00,63.65,63.74,63.64,63.74,16667.0,51.6368,51.7098,51.6287,51.7098,16667.0
2018-03-15 13:20:00,63.73,63.86,63.72,63.81,32368.0,51.7017,51.8072,51.6936,51.7666,32368.0
2018-03-15 13:25:00,63.8,63.82,63.74,63.74,10022.0,51.7585,51.7747,51.7098,51.7098,10022.0
2018-03-15 13:30:00,63.74,63.78,63.73,63.75,8495.0,51.7098,51.7423,51.7017,51.7179,8495.0
2018-03-15 13:35:00,63.75,63.78,63.74,63.76,10939.0,51.7179,51.7423,51.7098,51.726,10939.0
2018-03-15 13:40:00,63.76,63.76,63.69,63.72,14495.0,51.726,51.726,51.6692,51.6936,14495.0
2018-03-15 13:45:00,63.71,63.72,63.64,63.71,38469.0,51.6855,51.6936,51.6287,51.6855,38469.0
2018-03-15 13:50:00,63.72,63.77,63.7,63.75,16909.0,51.6936,51.7341,51.6774,51.7179,16909.0
2018-03-15 13:55:00,63.75,63.75,63.61,63.64,20868.0,51.7179,51.7179,51.6043,51.6287,20868.0
2018-03-15 14:00:00,63.64,63.75,63.63,63.74,45655.0,51.6287,51.7179,51.6206,51.7098,45655.0
2018-03-15 14:05:00,63.74,63.76,63.72,63.74,22120.0,51.7098,51.726,51.6936,51.7098,22120.0
2018-03-15 14:10:00,63.75,63.78,63.73,63.75,34927.0,51.7179,51.7423,51.7017,51.7179,34927.0
2018-03-15 14:15:00,63.74,63.81,63.74,63.79,17068.0,51.7098,51.7666,51.7098,51.7504,17068.0
2018-03-15 14:20:00,63.79,63.8,63.72,63.72,32393.0,51.7504,51.7585,51.6936,51.6936,32393.0
2018-03-15 14:25:00,63.73,63.76,63.66,63.72,54663.0,51.7017,51.726,51.6449,51.6936,54663.0
2018-03-15 14:30:00,63.72,63.73,63.68,63.72,33365.0,51.6936,51.7017,51.6611,51.6936,33365.0
2018-03-15 14:35:00,63.72,63.73,63.65,63.68,28241.0,51.6936,51.7017,51.6368,51.6611,28241.0
2018-03-15 14:40:00,63.68,63.68,63.61,63.67,31993.0,51.6611,51.6611,51.6043,51.653,31993.0
2018-03-15 14:45:00,63.67,63.73,63.66,63.68,15899.0,51.653,51.7017,51.6449,51.6611,15899.0
2018-03-15 14:50:00,63.68,63.73,63.67,63.73,19433.0,51.6611,51.7017,51.653,51.7017,19433.0
2018-03-15 14:55:00,63.73,63.79,63.68,63.79,25154.0,51.7017,51.7504,51.6611,51.7504,25154.0
2018-03-15 15:00:00,63.79,63.8,63.75,63.77,15724.0,51.7504,51.7585,51.7179,51.7341,15724.0
2018-03-15 15:05:00,63.77,63.81,63.72,63.78,34225.0,51.7341,51.7666,51.6936,51.7423,34225.0
2018-03-15 15:10:00,63.77,63.83,63.75,63.81,25807.0,51.7341,51.7828,51.7179,51.7666,25807.0
2018-03-15 15:15:00,63.81,63.84,63.75,63.8,19005.0,51.7666,51.7909,51.7179,51.7585,19005.0
2018-03-15 15:20:00,63.81,63.9,63.81,63.88,40954.0,51.7666,51.8396,51.7666,51.8234,40954.0
2018-03-15 15:25:00,63.88,63.92,63.87,63.9,31270.0,51.8234,51.8558,51.8153,51.8396,31270.0
2018-03-15 15:30:00,63.89,63.9,63.86,63.88,38671.0,51.8315,51.8396,51.8072,51.8234,38671.0
2018-03-15 15:35:00,63.89,63.95,63.86,63.87,31640.0,51.8315,51.8802,51.8072,51.8153,31640.0
2018-03-15 15:40:00,63.88,63.93,63.86,63.88,46123.0,51.8234,51.8639,51.8072,51.8234,46123.0
2018-03-15 15:45:00,63.87,63.97,63.87,63.95,55834.0,51.8153,51.8964,51.8153,51.8802,55834.0
2018-03-15 15:50:00,63.95,63.96,63.89,63.95,62315.0,51.8802,51.8883,51.8315,51.8802,62315.0
2018-03-15 15:55:00,63.95,63.95,63.9,63.9,174563.0,51.8802,51.8802,51.8396,51.8396,174563.0
2018-03-16 09:30:00,64.0,64.32,63.99,64.24,483708.0,51.9207,52.1803,51.9126,52.1154,483708.0
2018-03-16 09:35:00,64.18,64.24,63.91,63.97,27007.0,52.0668,52.1154,51.8477,51.8964,27007.0
2018-03-16 09:40:00,63.97,64.1,63.86,63.9,19699.0,51.8964,52.0019,51.8072,51.8396,19699.0
2018-03-16 09:45:00,63.9,64.01,63.85,63.98,17514.0,51.8396,51.9288,51.799,51.9045,17514.0
2018-03-16 09:50:00,63.98,64.0,63.74,63.74,21218.0,51.9045,51.9207,51.7098,51.7098,21218.0
2018-03-16 09:55:00,63.74,63.79,63.67,63.75,25531.0,51.7098,51.7504,51.653,51.7179,25531.0
2018-03-16 10:00:00,63.77,63.84,63.63,63.75,30233.0,51.7341,51.7909,51.6206,51.7179,30233.0
2018-03-16 10:05:00,63.74,63.8,63.69,63.71,18428.0,51.7098,51.7585,51.6692,51.6855,18428.0
2018-03-16 10:10:00,63.69,63.83,63.66,63.73,28792.0,51.6692,51.7828,51.6449,51.7017,28792.0
2018-03-16 10:15:00,63.73,63.8,63.68,63.77,19460.0,51.7017,51.7585,51.6611,51.7341,19460.0
2018-03-16 10:20:00,63.77,63.83,63.71,63.78,22890.0,51.7341,51.7828,51.6855,51.7423,22890.0
2018-03-16 10:25:00,63.8,63.94,63.8,63.91,43606.0,51.7585,51.8721,51.7585,51.8477,43606.0
2018-03-16 10:30:00,63.9,63.93,63.86,63.9,21270.0,51.8396,51.8639,51.8072,51.8396,21270.0
2018-03-16 10:35:00,63.9,63.96,63.89,63.89,14867.0,51.8396,51.8883,51.8315,51.8315,14867.0
2018-03-16 10:40:00,63.9,63.91,63.82,63.87,16782.0,51.8396,51.8477,51.7747,51.8153,16782.0
2018-03-16 10:45:00,63.86,63.93,63.84,63.93,14268.0,51.8072,51.8639,51.7909,51.8639,14268.0
2018-03-16 10:50:00,63.94,64.01,63.93,64.0,29158.0,51.8721,51.9288,51.8639,51.9207,29158.0
2018-03-16 10:55:00,63.99,64.0,63.95,64.0,27314.0,51.9126,51.9207,51.8802,51.9207,27314.0
2018-03-16 11:00:00,64.0,64.02,63.96,64.02,12553.0,51.9207,51.937,51.8883,51.937,12553.0
2018-03-16 11:05:00,64.01,64.05,63.96,64.03,17495.0,51.9288,51.9613,51.8883,51.9451,17495.0
2018-03-16 11:10:00,64.04,64.04,63.91,63.91,26853.0,51.9532,51.9532,51.8477,51.8477,26853.0
2018-03-16 11:15:00,63.92,63.98,63.9,63.97,34344.0,51.8558,51.9045,51.8396,51.8964,34344.0
2018-03-16 11:20:00,63.98,64.02,63.95,63.95,12018.0,51.9045,51.937,51.8802,51.8802,12018.0
2018-03-16 11:25:00,63.93,64.08,63.91,64.05,21957.0,51.8639,51.9856,51.8477,51.9613,21957.0
2018-03-16 11:30:00,64.06,64.19,64.06,64.18,73169.0,51.9694,52.0749,51.9694,52.0668,73169.0
2018-03-16 11:35:00,64.2,64.21,64.07,64.11,24850.0,52.083,52.0911,51.9775,52.01,24850.0
2018-03-16 11:40:00,64.12,64.28,64.09,64.27,16853.0,52.0181,52.1479,51.9937,52.1398,16853.0
2018-03-16 11:45:00,64.29,64.37,64.25,64.33,39839.0,52.156,52.2209,52.1235,52.1884,39839.0
2018-03-16 11:50:00,64.33,64.44,64.32,64.33,52742.0,52.1884,52.2777,52.1803,52.1884,52742.0
2018-03-16 11:55:00,64.31,64.38,64.29,64.34,11472.0,52.1722,52.229,52.156,52.1966,11472.0
2018-03-16 12:00:00,64.34,64.4,64.28,64.31,12772.0,52.1966,52.2452,52.1479,52.1722,12772.0
2018-03-16 12:05:00,64.31,64.36,64.28,64.3,12351.0,52.1722,52.2128,52.1479,52.1641,12351.0
2018-03-16 12:10:00,64.31,64.33,64.23,64.31,24084.0,52.1722,52.1884,52.1073,52.1722,24084.0
2018-03-16 12:15:00,64.32,64.36,64.27,64.27,18147.0,52.1803,52.2128,52.1398,52.1398,18147.0
2018-03-16 12:20:00,64.27,64.37,64.25,64.34,13649.0,52.1398,52.2209,52.1235,52.1966,13649.0
2018-03-16 12:25:00,64.33,64.39,64.32,64.35,12563.0,52.1884,52.2371,52.1803,52.2047,12563.0
2018-03-16 12:30:00,64.35,64.38,64.32,64.35,14136.0,52.2047,52.229,52.1803,52.2047,14136.0
2018-03-16 12:35:00,64.34,64.39,64.31,64.32,12151.0,52.1966,52.2371,52.1722,52.1803,12151.0
2018-03-16 12:40:00,64.31,64.42,64.31,64.42,21149.0,52.1722,52.2615,52.1722,52.2615,21149.0
2018-03-16 12:45:00,64.42,64.44,64.38,64.4,20284.0,52.2615,52.2777,52.229,52.2452,20284.0
2018-03-16 12:50:00,64.39,64.41,64.33,64.35,15939.0,52.2371,52.2533,52.1884,52.2047,15939.0
2018-03-16 12:55:00,64.34,64.41,64.33,64.38,20513.0,52.1966,52.2533,52.1884,52.229,20513.0
2018-03-16 13:00:00,64.38,64.42,64.35,64.38,18908.0,52.229,52.2615,52.2047,52.229,18908.0
2018-03-16 13:05:00,64.39,64.41,64.34,64.39,13546.0,52.2371,52.2533,52.1966,52.2371,13546.0
2018-03-16 13:10:00,64.4,64.4,64.36,64.39,10068.0,52.2452,52.2452,52.2128,52.2371,10068.0
2018-03-16 13:15:00,64.38,64.38,64.26,64.28,15828.0,52.229,52.229,52.1317,52.1479,15828.0
2018-03-16 13:20:00,64.29,64.32,64.26,64.28,12297.0,52.156,52.1803,52.1317,52.1479,12297.0
2018-03-16 13:25:00,64.28,64.3,64.2,64.21,12372.0,52.1479,52.1641,52.083,52.0911,12372.0
2018-03-16 13:30:00,64.2,64.26,64.19,64.23,9393.0,52.083,52.1317,52.0749,52.1073,9393.0
2018-03-16 13:35:00,64.23,64.31,64.23,64.3,8568.0,52.1073,52.1722,52.1073,52.1641,8568.0
2018-03-16 13:40:00,64.29,64.31,64.27,64.28,18407.0,52.156,52.1722,52.1398,52.1479,18407.0
2018-03-16 13:45:00,64.27,64.34,64.26,64.3,26079.0,52.1398,52.1966,52.1317,52.1641,26079.0
2018-03-16 13:50:00,64.3,64.3,64.18,64.21,26919.0,52.1641,52.1641,52.0668,52.0911,26919.0
2018-03-16 13:55:00,64.23,64.23,64.16,64.2,10228.0,52.1073,52.1073,52.0505,52.083,10228.0
2018-03-16 14:00:00,64.2,64.21,64.18,64.19,6708.0,52.083,52.0911,52.0668,52.0749,6708.0
2018-03-16 14:05:00,64.19,64.21,64.11,64.11,21054.0,52.0749,52.0911,52.01,52.01,21054.0
2018-03-16 14:10:00,64.12,64.12,64.04,64.07,23336.0,52.0181,52.0181,51.9532,51.9775,23336.0
2018-03-16 14:15:00,64.07,64.13,64.07,64.11,11204.0,51.9775,52.0262,51.9775,52.01,11204.0
2018-03-16 14:20:00,64.11,64.16,64.11,64.12,11645.0,52.01,52.0505,52.01,52.0181,11645.0
2018-03-16 14:25:00,64.13,64.16,64.07,64.1,19671.0,52.0262,52.0505,51.9775,52.0019,19671.0
2018-03-16 14:30:00,64.11,64.12,64.08,64.1,11902.0,52.01,52.0181,51.9856,52.0019,11902.0
2018-03-16 14:35:00,64.11,64.14,64.11,64.12,48360.0,52.01,52.0343,52.01,52.0181,48360.0
2018-03-16 14:40:00,64.12,64.16,64.11,64.15,17712.0,52.0181,52.0505,52.01,52.0424,17712.0
2018-03-16 14:45:00,64.16,64.18,64.14,64.17,8075.0,52.0505,52.0668,52.0343,52.0586,8075.0
2018-03-16 14:50:00,64.18,64.2,64.14,64.14,11652.0,52.0668,52.083,52.0343,52.0343,11652.0
2018-03-16 14:55:00,64.15,64.2,64.14,64.19,10757.0,52.0424,52.083,52.0343,52.0749,10757.0
2018-03-16 15:00:00,64.19,64.2,64.14,64.17,17271.0,52.0749,52.083,52.0343,52.0586,17271.0
2018-03-16 15:05:00,64.17,64.2,64.16,64.18,20268.0,52.0586,52.083,52.0505,52.0668,20268.0
2018-03-16 15:10:00,64.18,64.18,64.13,64.15,18300.0,52.0668,52.0668,52.0262,52.0424,18300.0
2018-03-16 15:15:00,64.15,64.19,64.11,64.16,37160.0,52.0424,52.0749,52.01,52.0505,37160.0
2018-03-16 15:20:00,64.17,64.22,64.16,64.19,20843.0,52.0586,52.0992,52.0505,52.0749,20843.0
2018-03-16 15:25:00,64.2,64.28,64.19,64.24,82892.0,52.083,52.1479,52.0749,52.1154,82892.0
2018-03-16 15:30:00,64.25,64.34,64.25,64.32,58625.0,52.1235,52.1966,52.1235,52.1803,58625.0
2018-03-16 15:35:00,64.32,64.34,64.29,64.34,59081.0,52.1803,52.1966,52.156,52.1966,59081.0
2018-03-16 15:40:00,64.34,64.38,64.32,64.33,58441.0,52.1966,52.229,52.1803,52.1884,58441.0
2018-03-16 15:45:00,64.33,64.4,64.31,64.39,109210.0,52.1884,52.2452,52.1722,52.2371,109210.0
2018-03-16 15:50:00,64.39,64.46,64.37,64.45,100061.0,52.2371,52.2939,52.2209,52.2858,100061.0
2018-03-16 15:55:00,64.45,64.47,64.35,64.45,566029.0,52.2858,52.302,52.2047,52.2858,566029.0
2018-03-19 09:30:00,64.07,64.21,63.89,64.0,75476.0,51.9775,52.0911,51.8315,51.9207,75476.0
2018-03-19 09:35:00,64.01,64.15,63.99,64.12,49582.0,51.9288,52.0424,51.9126,52.0181,49582.0
2018-03-19 09:40:00,64.12,64.12,63.98,64.04,87318.0,52.0181,52.0181,51.9045,51.9532,87318.0
2018-03-19 09:45:00,64.02,64.02,63.73,63.76,113266.0,51.937,51.937,51.7017,51.726,113266.0
2018-03-19 09:50:00,63.75,63.86,63.75,63.8,57953.0,51.7179,51.8072,51.7179,51.7585,57953.0
2018-03-19 09:55:00,63.79,63.88,63.75,63.76,39166.0,51.7504,51.8234,51.7179,51.726,39166.0
2018-03-19 10:00:00,63.73,63.76,63.63,63.76,153954.0,51.7017,51.726,51.6206,51.726,153954.0
2018-03-19 10:05:00,63.75,63.89,63.72,63.72,28978.0,51.7179,51.8315,51.6936,51.6936,28978.0
2018-03-19 10:10:00,63.7,63.76,63.63,63.73,41153.0,51.6774,51.726,51.6206,51.7017,41153.0
2018-03-19 10:15:00,63.74,63.79,63.69,63.72,51624.0,51.7098,51.7504,51.6692,51.6936,51624.0
2018-03-19 10:20:00,63.72,63.79,63.69,63.76,37142.0,51.6936,51.7504,51.6692,51.726,37142.0
2018-03-19 10:25:00,63.76,63.88,63.74,63.87,25674.0,51.726,51.8234,51.7098,51.8153,25674.0
2018-03-19 10:30:00,63.85,63.95,63.8,63.9,33857.0,51.799,51.8802,51.7585,51.8396,33857.0
2018-03-19 10:35:00,63.91,63.93,63.85,63.93,13543.0,51.8477,51.8639,51.799,51.8639,13543.0
2018-03-19 10:40:00,63.94,64.01,63.89,63.98,46969.0,51.8721,51.9288,51.8315,51.9045,46969.0
2018-03-19 10:45:00,63.98,63.98,63.84,63.9,17355.0,51.9045,51.9045,51.7909,51.8396,17355.0
2018-03-19 10:50:00,63.9,63.94,63.8,63.81,38287.0,51.8396,51.8721,51.7585,51.7666,38287.0
2018-03-19 10:55:00,63.82,63.82,63.74,63.75,79531.0,51.7747,51.7747,51.7098,51.7179,79531.0
2018-03-19 11:00:00,63.75,63.82,63.74,63.77,45669.0,51.7179,51.7747,51.7098,51.7341,45669.0
2018-03-19 11:05:00,63.75,63.8,63.66,63.67,42653.0,51.7179,51.7585,51.6449,51.653,42653.0
2018-03-19 11:10:00,63.68,63.71,63.64,63.66,72540.0,51.6611,51.6855,51.6287,51.6449,72540.0
2018-03-19 11:15:00,63.65,63.67,63.51,63.66,95404.0,51.6368,51.653,51.5232,51.6449,95404.0
2018-03-19 11:20:00,63.65,63.69,63.62,63.65,78396.0,51.6368,51.6692,51.6125,51.6368,78396.0
2018-03-19 11:25:00,63.66,63.75,63.66,63.73,28265.0,51.6449,51.7179,51.6449,51.7017,28265.0
2018-03-19 11:30:00,63.74,63.75,63.65,63.71,19416.0,51.7098,51.7179,51.6368,51.6855,19416.0
2018-03-19 11:35:00,63.71,63.72,63.65,63.71,16952.0,51.6855,51.6936,51.6368,51.6855,16952.0
2018-03-19 11:40:00,63.7,63.72,63.63,63.71,22920.0,51.6774,51.6936,51.6206,51.6855,22920.0
2018-03-19 11:45:00,63.71,63.72,63.64,63.69,19618.0,51.6855,51.6936,51.6287,51.6692,19618.0
2018-03-19 11:50:00,63.69,63.86,63.67,63.79,28817.0,51.6692,51.8072,51.653,51.7504,28817.0
2018-03-19 11:55:00,63.8,63.8,63.65,63.71,28650.0,51.7585,51.7585,51.6368,51.6855,28650.0
2018-03-19 12:00:00,63.7,63.7,63.64,63.66,48844.0,51.6774,51.6774,51.6287,51.6449,48844.0
2018-03-19 12:05:00,63.65,63.7,63.65,63.65,34410.0,51.6368,51.6774,51.6368,51.6368,34410.0
2018-03-19 12:10:00,63.65,63.66,63.48,63.51,54719.0,51.6368,51.6449,51.4989,51.5232,54719.0
2018-03-19 12:15:00,63.5,63.59,63.5,63.55,59475.0,51.5151,51.5881,51.5151,51.5557,59475.0
2018-03-19 12:20:00,63.55,63.6,63.53,63.56,50986.0,51.5557,51.5962,51.5394,51.5638,50986.0
2018-03-19 12:25:00,63.56,63.59,63.55,63.57,101504.0,51.5638,51.5881,51.5557,51.5719,101504.0
2018-03-19 12:30:00,63.57,63.58,63.35,63.38,75105.0,51.5719,51.58,51.3934,51.4177,75105.0
2018-03-19 12:35:00,63.38,63.42,63.34,63.35,26384.0,51.4177,51.4502,51.3853,51.3934,26384.0
2018-03-19 12:40:00,63.34,63.42,63.33,63.4,64179.0,51.3853,51.4502,51.3772,51.434,64179.0
2018-03-19 12:45:00,63.4,63.41,63.37,63.39,55866.0,51.434,51.4421,51.4096,51.4259,55866.0
2018-03-19 12:50:00,63.38,63.43,63.37,63.42,29289.0,51.4177,51.4583,51.4096,51.4502,29289.0
2018-03-19 12:55:00,63.43,63.45,63.4,63.42,35472.0,51.4583,51.4745,51.434,51.4502,35472.0
2018-03-19 13:00:00,63.41,63.47,63.4,63.4,47574.0,51.4421,51.4908,51.434,51.434,47574.0
2018-03-19 13:05:00,63.41,63.44,63.32,63.33,114730.0,51.4421,51.4664,51.3691,51.3772,114730.0
2018-03-19 13:10:00,63.34,63.34,63.2,63.33,20118.0,51.3853,51.3853,51.2717,51.3772,20118.0
2018-03-19 13:15:00,63.32,63.32,63.24,63.27,25505.0,51.3691,51.3691,51.3042,51.3285,25505.0
2018-03-19 13:20:00,63.28,63.32,63.25,63.27,21920.0,51.3366,51.3691,51.3123,51.3285,21920.0
2018-03-19 13:25:00,63.27,63.34,63.24,63.3,41787.0,51.3285,51.3853,51.3042,51.3528,41787.0
2018-03-19 13:30:00,63.28,63.32,63.24,63.29,22246.0,51.3366,51.3691,51.3042,51.3447,22246.0
2018-03-19 13:35:00,63.29,63.35,63.25,63.35,18501.0,51.3447,51.3934,51.3123,51.3934,18501.0
2018-03-19 13:40:00,63.36,63.46,63.36,63.45,29539.0,51.4015,51.4827,51.4015,51.4745,29539.0
2018-03-19 13:45:00,63.46,63.48,63.4,63.45,15108.0,51.4827,51.4989,51.434,51.4745,15108.0
2018-03-19 13:50:00,63.46,63.52,63.45,63.48,17375.0,51.4827,51.5313,51.4745,51.4989,17375.0
2018-03-19 13:55:00,63.48,63.52,63.47,63.52,24572.0,51.4989,51.5313,51.4908,51.5313,24572.0
2018-03-19 14:00:00,63.51,63.54,63.47,63.48,22689.0,51.5232,51.5476,51.4908,51.4989,22689.0
2018-03-19 14:05:00,63.48,63.49,63.36,63.36,21890.0,51.4989,51.507,51.4015,51.4015,21890.0
2018-03-19 14:10:00,63.37,63.37,63.19,63.21,31769.0,51.4096,51.4096,51.2636,51.2798,31769.0
2018-03-19 14:15:00,63.2,63.22,63.14,63.14,15305.0,51.2717,51.2879,51.223,51.223,15305.0
2018-03-19 14:20:00,63.15,63.22,63.12,63.19,44164.0,51.2312,51.2879,51.2068,51.2636,44164.0
2018-03-19 14:25:00,63.19,63.23,63.18,63.23,12306.0,51.2636,51.2961,51.2555,51.2961,12306.0
2018-03-19 14:30:00,63.23,63.23,63.18,63.18,37661.0,51.2961,51.2961,51.2555,51.2555,37661.0
2018-03-19 14:35:00,63.19,63.23,63.17,63.2,33103.0,51.2636,51.2961,51.2474,51.2717,33103.0
2018-03-19 14:40:00,63.2,63.27,63.18,63.27,26532.0,51.2717,51.3285,51.2555,51.3285,26532.0
2018-03-19 14:45:00,63.27,63.3,63.24,63.25,16717.0,51.3285,51.3528,51.3042,51.3123,16717.0
2018-03-19 14:50:00,63.24,63.35,63.22,63.25,31781.0,51.3042,51.3934,51.2879,51.3123,31781.0
2018-03-19 14:55:00,63.26,63.31,63.25,63.27,17426.0,51.3204,51.361,51.3123,51.3285,17426.0
2018-03-19 15:00:00,63.27,63.3,63.2,63.29,36196.0,51.3285,51.3528,51.2717,51.3447,36196.0
2018-03-19 15:05:00,63.29,63.32,63.2,63.23,36978.0,51.3447,51.3691,51.2717,51.2961,36978.0
2018-03-19 15:10:00,63.23,63.27,63.2,63.24,23042.0,51.2961,51.3285,51.2717,51.3042,23042.0
2018-03-19 15:15:00,63.23,63.29,63.21,63.28,33282.0,51.2961,51.3447,51.2798,51.3366,33282.0
2018-03-19 15:20:00,63.28,63.41,63.25,63.33,92992.0,51.3366,51.4421,51.3123,51.3772,92992.0
2018-03-19 15:25:00,63.33,63.39,63.33,63.36,52765.0,51.3772,51.4259,51.3772,51.4015,52765.0
2018-03-19 15:30:00,63.35,63.4,63.34,63.4,51050.0,51.3934,51.434,51.3853,51.434,51050.0
2018-03-19 15:35:00,63.39,63.47,63.36,63.46,47397.0,51.4259,51.4908,51.4015,51.4827,47397.0
2018-03-19 15:40:00,63.46,63.48,63.41,63.45,44184.0,51.4827,51.4989,51.4421,51.4745,44184.0
2018-03-19 15:45:00,63.44,63.54,63.42,63.51,131949.0,51.4664,51.5476,51.4502,51.5232,131949.0
2018-03-19 15:50:00,63.51,63.53,63.4,63.46,110831.0,51.5232,51.5394,51.434,51.4827,110831.0
2018-03-19 15:55:00,63.46,63.7,63.45,63.66,483328.0,51.4827,51.6774,51.4745,51.6449,483328.0
2018-03-20 09:30:00,63.9,64.35,63.9,64.33,74611.0,51.8396,52.2047,51.8396,52.1884,74611.0
2018-03-20 09:35:00,64.34,64.51,64.26,64.45,55575.0,52.1966,52.3345,52.1317,52.2858,55575.0
2018-03-20 09:40:00,64.45,64.71,64.38,64.69,102260.0,52.2858,52.4967,52.229,52.4805,102260.0
2018-03-20 09:45:00,64.7,64.73,64.46,64.5,30520.0,52.4886,52.513,52.2939,52.3264,30520.0
2018-03-20 09:50:00,64.49,64.62,64.48,64.51,32660.0,52.3182,52.4237,52.3101,52.3345,32660.0
2018-03-20 09:55:00,64.5,64.52,64.37,64.37,55172.0,52.3264,52.3426,52.2209,52.2209,55172.0
2018-03-20 10:00:00,64.36,64.49,64.35,64.49,40955.0,52.2128,52.3182,52.2047,52.3182,40955.0
2018-03-20 10:05:00,64.5,64.52,64.43,64.44,44078.0,52.3264,52.3426,52.2696,52.2777,44078.0
2018-03-20 10:10:00,64.43,64.44,64.33,64.36,51663.0,52.2696,52.2777,52.1884,52.2128,51663.0
2018-03-20 10:15:00,64.36,64.36,64.09,64.11,81424.0,52.2128,52.2128,51.9937,52.01,81424.0
2018-03-20 10:20:00,64.12,64.24,64.11,64.16,74875.0,52.0181,52.1154,52.01,52.0505,74875.0
2018-03-20 10:25:00,64.15,64.3,64.12,64.29,70820.0,52.0424,52.1641,52.0181,52.156,70820.0
2018-03-20 10:30:00,64.3,64.33,64.21,64.22,141449.0,52.1641,52.1884,52.0911,52.0992,141449.0
2018-03-20 10:35:00,64.22,64.22,64.08,64.1,32271.0,52.0992,52.0992,51.9856,52.0019,32271.0
2018-03-20 10:40:00,64.11,64.16,64.07,64.09,27983.0,52.01,52.0505,51.9775,51.9937,27983.0
2018-03-20 10:45:00,64.08,64.28,64.07,64.18,42751.0,51.9856,52.1479,51.9775,52.0668,42751.0
2018-03-20 10:50:00,64.18,64.25,64.17,64.2,23841.0,52.0668,52.1235,52.0586,52.083,23841.0
2018-03-20 10:55:00,64.21,64.22,64.14,64.21,33172.0,52.0911,52.0992,52.0343,52.0911,33172.0
2018-03-20 11:00:00,64.22,64.24,64.15,64.19,20544.0,52.0992,52.1154,52.0424,52.0749,20544.0
2018-03-20 11:05:00,64.19,64.29,64.18,64.19,46374.0,52.0749,52.156,52.0668,52.0749,46374.0
2018-03-20 11:10:00,64.19,64.25,64.17,64.2,40022.0,52.0749,52.1235,52.0586,52.083,40022.0
2018-03-20 11:15:00,64.21,64.27,64.2,64.27,55782.0,52.0911,52.1398,52.083,52.1398,55782.0
2018-03-20 11:20:00,64.27,64.33,64.15,64.16,92460.0,52.1398,52.1884,52.0424,52.0505,92460.0
2018-03-20 11:25:00,64.16,64.25,64.16,64.22,39574.0,52.0505,52.1235,52.0505,52.0992,39574.0
2018-03-20 11:30:00,64.22,64.26,64.13,64.13,23999.0,52.0992,52.1317,52.0262,52.0262,23999.0
2018-03-20 11:35:00,64.12,64.23,64.11,64.21,32790.0,52.0181,52.1073,52.01,52.0911,32790.0
2018-03-20 11:40:00,64.22,64.24,64.19,64.22,24716.0,52.0992,52.1154,52.0749,52.0992,24716.0
2018-03-20 11:45:00,64.22,64.25,64.13,64.18,24198.0,52.0992,52.1235,52.0262,52.0668,24198.0
2018-03-20 11:50:00,64.19,64.21,64.09,64.1,26858.0,52.0749,52.0911,51.9937,52.0019,26858.0
2018-03-20 11:55:00,64.09,64.18,64.09,64.17,18504.0,51.9937,52.0668,51.9937,52.0586,18504.0
2018-03-20 12:00:00,64.18,64.19,64.11,64.18,21549.0,52.0668,52.0749,52.01,52.0668,21549.0
2018-03-20 12:05:00,64.18,64.28,64.18,64.28,37273.0,52.0668,52.1479,52.0668,52.1479,37273.0
2018-03-20 12:10:00,64.28,64.32,64.25,64.26,31605.0,52.1479,52.1803,52.1235,52.1317,31605.0
2018-03-20 12:15:00,64.26,64.26,64.16,64.17,26667.0,52.1317,52.1317,52.0505,52.0586,26667.0
2018-03-20 12:20:00,64.17,64.2,64.12,64.14,45165.0,52.0586,52.083,52.0181,52.0343,45165.0
2018-03-20 12:25:00,64.14,64.16,64.03,64.03,24792.0,52.0343,52.0505,51.9451,51.9451,24792.0
2018-03-20 12:30:00,64.03,64.07,63.99,63.99,27614.0,51.9451,51.9775,51.9126,51.9126,27614.0
2018-03-20 12:35:00,63.99,64.0,63.94,63.98,28769.0,51.9126,51.9207,51.8721,51.9045,28769.0
2018-03-20 12:40:00,63.98,64.06,63.96,64.02,15115.0,51.9045,51.9694,51.8883,51.937,15115.0
2018-03-20 12:45:00,64.02,64.04,63.96,64.04,17589.0,51.937,51.9532,51.8883,51.9532,17589.0
2018-03-20 12:50:00,64.05,64.05,63.96,63.97,14396.0,51.9613,51.9613,51.8883,51.8964,14396.0
2018-03-20 12:55:00,63.98,63.99,63.9,63.94,27344.0,51.9045,51.9126,51.8396,51.8721,27344.0
2018-03-20 13:00:00,63.95,63.97,63.92,63.95,19031.0,51.8802,51.8964,51.8558,51.8802,19031.0
2018-03-20 13:05:00,63.95,63.99,63.88,63.9,13845.0,51.8802,51.9126,51.8234,51.8396,13845.0
2018-03-20 13:10:00,63.9,63.96,63.88,63.94,14647.0,51.8396,51.8883,51.8234,51.8721,14647.0
2018-03-20 13:15:00,63.93,63.97,63.91,63.93,24102.0,51.8639,51.8964,51.8477,51.8639,24102.0
2018-03-20 13:20:00,63.92,63.96,63.88,63.88,22354.0,51.8558,51.8883,51.8234,51.8234,22354.0
2018-03-20 13:25:00,63.88,63.91,63.86,63.91,25949.0,51.8234,51.8477,51.8072,51.8477,25949.0
2018-03-20 13:30:00,63.9,63.9,63.74,63.79,35976.0,51.8396,51.8396,51.7098,51.7504,35976.0
2018-03-20 13:35:00,63.79,63.79,63.72,63.76,20888.0,51.7504,51.7504,51.6936,51.726,20888.0
2018-03-20 13:40:00,63.77,63.79,63.73,63.78,17049.0,51.7341,51.7504,51.7017,51.7423,17049.0
2018-03-20 13:45:00,63.77,63.78,63.69,63.71,22274.0,51.7341,51.7423,51.6692,51.6855,22274.0
2018-03-20 13:50:00,63.71,63.73,63.69,63.71,23636.0,51.6855,51.7017,51.6692,51.6855,23636.0
2018-03-20 13:55:00,63.7,63.73,63.65,63.65,19569.0,51.6774,51.7017,51.6368,51.6368,19569.0
2018-03-20 14:00:00,63.65,63.67,63.61,63.64,21902.0,51.6368,51.653,51.6043,51.6287,21902.0
2018-03-20 14:05:00,63.64,63.72,63.64,63.69,21923.0,51.6287,51.6936,51.6287,51.6692,21923.0
2018-03-20 14:10:00,63.7,63.7,63.66,63.69,26212.0,51.6774,51.6774,51.6449,51.6692,26212.0
2018-03-20 14:15:00,63.69,63.76,63.68,63.74,23347.0,51.6692,51.726,51.6611,51.7098,23347.0
2018-03-20 14:20:00,63.74,63.82,63.72,63.76,29034.0,51.7098,51.7747,51.6936,51.726,29034.0
2018-03-20 14:25:00,63.76,63.77,63.7,63.72,25838.0,51.726,51.7341,51.6774,51.6936,25838.0
2018-03-20 14:30:00,63.72,63.73,63.69,63.69,26835.0,51.6936,51.7017,51.6692,51.6692,26835.0
2018-03-20 14:35:00,63.7,63.71,63.66,63.7,30968.0,51.6774,51.6855,51.6449,51.6774,30968.0
2018-03-20 14:40:00,63.7,63.71,63.64,63.7,134813.0,51.6774,51.6855,51.6287,51.6774,134813.0
2018-03-20 14:45:00,63.7,63.75,63.67,63.71,53079.0,51.6774,51.7179,51.653,51.6855,53079.0
2018-03-20 14:50:00,63.71,63.74,63.67,63.67,34809.0,51.6855,51.7098,51.653,51.653,34809.0
2018-03-20 14:55:00,63.67,63.73,63.65,63.7,51302.0,51.653,51.7017,51.6368,51.6774,51302.0
2018-03-20 15:00:00,63.7,63.78,63.7,63.78,59810.0,51.6774,51.7423,51.6774,51.7423,59810.0
2018-03-20 15:05:00,63.78,63.8,63.72,63.74,70475.0,51.7423,51.7585,51.6936,51.7098,70475.0
2018-03-20 15:10:00,63.75,63.81,63.74,63.77,57549.0,51.7179,51.7666,51.7098,51.7341,57549.0
2018-03-20 15:15:00,63.77,63.77,63.7,63.74,65789.0,51.7341,51.7341,51.6774,51.7098,65789.0
2018-03-20 15:20:00,63.74,63.77,63.72,63.76,101715.0,51.7098,51.7341,51.6936,51.726,101715.0
2018-03-20 15:25:00,63.76,63.81,63.75,63.81,44117.0,51.726,51.7666,51.7179,51.7666,44117.0
2018-03-20 15:30:00,63.8,63.88,63.78,63.83,77220.0,51.7585,51.8234,51.7423,51.7828,77220.0
2018-03-20 15:35:00,63.83,63.86,63.77,63.8,58983.0,51.7828,51.8072,51.7341,51.7585,58983.0
2018-03-20 15:40:00,63.8,63.82,63.78,63.81,56706.0,51.7585,51.7747,51.7423,51.7666,56706.0
2018-03-20 15:45:00,63.81,63.87,63.79,63.86,144569.0,51.7666,51.8153,51.7504,51.8072,144569.0
2018-03-20 15:50:00,63.86,63.91,63.83,63.89,156590.0,51.8072,51.8477,51.7828,51.8315,156590.0
2018-03-20 15:55:00,63.89,63.92,63.84,63.92,386443.0,51.8315,51.8558,51.7909,51.8558,386443.0
2018-03-21 09:30:00,64.24,64.46,64.21,64.39,45247.0,52.1154,52.2939,52.0911,52.2371,45247.0
2018-03-21 09:35:00,64.38,64.63,64.34,64.52,24500.0,52.229,52.4318,52.1966,52.3426,24500.0
2018-03-21 09:40:00,64.52,64.81,64.48,64.78,53032.0,52.3426,52.5779,52.3101,52.5535,53032.0
2018-03-21 09:45:00,64.77,64.86,64.72,64.76,45515.0,52.5454,52.6184,52.5048,52.5373,45515.0
2018-03-21 09:50:00,64.79,64.88,64.79,64.84,27479.0,52.5616,52.6346,52.5616,52.6022,27479.0
2018-03-21 09:55:00,64.83,64.83,64.75,64.82,26697.0,52.5941,52.5941,52.5292,52.586,26697.0
2018-03-21 10:00:00,64.8,64.83,64.72,64.8,56870.0,52.5697,52.5941,52.5048,52.5697,56870.0
2018-03-21 10:05:00,64.79,64.88,64.73,64.81,32317.0,52.5616,52.6346,52.513,52.5779,32317.0
2018-03-21 10:10:00,64.82,64.91,64.77,64.87,39510.0,52.586,52.659,52.5454,52.6265,39510.0
2018-03-21 10:15:00,64.87,64.97,64.85,64.97,19260.0,52.6265,52.7077,52.6103,52.7077,19260.0
2018-03-21 10:20:00,64.97,65.1,64.97,65.08,59759.0,52.7077,52.8131,52.7077,52.7969,59759.0
2018-03-21 10:25:00,65.08,65.14,65.07,65.13,30457.0,52.7969,52.8456,52.7888,52.8375,30457.0
2018-03-21 10:30:00,65.14,65.3,65.14,65.3,63455.0,52.8456,52.9754,52.8456,52.9754,63455.0
2018-03-21 10:35:00,65.3,65.38,65.28,65.32,47528.0,52.9754,53.0403,52.9591,52.9916,47528.0
2018-03-21 10:40:00,65.32,65.45,65.3,65.43,41349.0,52.9916,53.0971,52.9754,53.0808,41349.0
2018-03-21 10:45:00,65.43,65.53,65.38,65.51,29081.0,53.0808,53.162,53.0403,53.1457,29081.0
2018-03-21 10:50:00,65.52,65.61,65.48,65.6,48012.0,53.1538,53.2269,53.1214,53.2187,48012.0
2018-03-21 10:55:00,65.6,65.68,65.59,65.67,58742.0,53.2187,53.2837,53.2106,53.2755,58742.0
2018-03-21 11:00:00,65.67,65.68,65.57,65.58,53980.0,53.2755,53.2837,53.1944,53.2025,53980.0
2018-03-21 11:05:00,65.57,65.6,65.53,65.54,21477.0,53.1944,53.2187,53.162,53.1701,21477.0
2018-03-21 11:10:00,65.54,65.58,65.52,65.53,28411.0,53.1701,53.2025,53.1538,53.162,28411.0
2018-03-21 11:15:00,65.53,65.62,65.51,65.6,32159.0,53.162,53.235,53.1457,53.2187,32159.0
2018-03-21 11:20:00,65.61,65.63,65.55,65.59,17938.0,53.2269,53.2431,53.1782,53.2106,17938.0
2018-03-21 11:25:00,65.59,65.65,65.56,65.63,18664.0,53.2106,53.2593,53.1863,53.2431,18664.0
2018-03-21 11:30:00,65.62,65.69,65.62,65.69,22896.0,53.235,53.2918,53.235,53.2918,22896.0
2018-03-21 11:35:00,65.7,65.85,65.68,65.81,72002.0,53.2999,53.4216,53.2837,53.3891,72002.0
2018-03-21 11:40:00,65.81,65.83,65.77,65.79,132286.0,53.3891,53.4053,53.3567,53.3729,132286.0
2018-03-21 11:45:00,65.78,65.95,65.78,65.94,66389.0,53.3648,53.5027,53.3648,53.4946,66389.0
2018-03-21 11:50:00,65.94,65.97,65.85,65.87,51149.0,53.4946,53.5189,53.4216,53.4378,51149.0
2018-03-21 11:55:00,65.89,65.95,65.8,65.86,40426.0,53.454,53.5027,53.381,53.4297,40426.0
2018-03-21 12:00:00,65.85,65.86,65.75,65.77,25689.0,53.4216,53.4297,53.3404,53.3567,25689.0
2018-03-21 12:05:00,65.79,65.81,65.72,65.77,30106.0,53.3729,53.3891,53.3161,53.3567,30106.0
2018-03-21 12:10:00,65.77,65.88,65.77,65.86,34776.0,53.3567,53.4459,53.3567,53.4297,34776.0
2018-03-21 12:15:00,65.86,65.98,65.85,65.95,22369.0,53.4297,53.527,53.4216,53.5027,22369.0
2018-03-21 12:20:00,65.96,66.02,65.95,66.0,34522.0,53.5108,53.5595,53.5027,53.5433,34522.0
2018-03-21 12:25:00,65.99,66.01,65.91,65.99,20880.0,53.5351,53.5514,53.4702,53.5351,20880.0
2018-03-21 12:30:00,65.98,66.05,65.95,66.0,14757.0,53.527,53.5838,53.5027,53.5433,14757.0
2018-03-21 12:35:00,66.0,66.09,65.99,66.02,21174.0,53.5433,53.6163,53.5351,53.5595,21174.0
2018-03-21 12:40:00,66.02,66.07,66.02,66.05,15907.0,53.5595,53.6,53.5595,53.5838,15907.0
2018-03-21 12:45:00,66.07,66.1,66.07,66.08,14936.0,53.6,53.6244,53.6,53.6082,14936.0
2018-03-21 12:50:00,66.07,66.1,66.02,66.09,30399.0,53.6,53.6244,53.5595,53.6163,30399.0
2018-03-21 12:55:00,66.09,66.15,66.09,66.11,53385.0,53.6163,53.6649,53.6163,53.6325,53385.0
2018-03-21 13:00:00,66.12,66.14,66.08,66.13,30997.0,53.6406,53.6568,53.6082,53.6487,30997.0
2018-03-21 13:05:00,66.13,66.13,66.02,66.06,31012.0,53.6487,53.6487,53.5595,53.5919,31012.0
2018-03-21 13:10:00,66.06,66.1,66.01,66.01,37997.0,53.5919,53.6244,53.5514,53.5514,37997.0
2018-03-21 13:15:00,66.01,66.07,66.01,66.04,17631.0,53.5514,53.6,53.5514,53.5757,17631.0
2018-03-21 13:20:00,66.03,66.12,66.03,66.07,28701.0,53.5676,53.6406,53.5676,53.6,28701.0
2018-03-21 13:25:00,66.08,66.09,66.01,66.02,14497.0,53.6082,53.6163,53.5514,53.5595,14497.0
2018-03-21 13:30:00,66.02,66.12,66.01,66.1,30382.0,53.5595,53.6406,53.5514,53.6244,30382.0
2018-03-21 13:35:00,66.1,66.12,66.04,66.05,21179.0,53.6244,53.6406,53.5757,53.5838,21179.0
2018-03-21 13:40:00,66.04,66.05,65.92,65.94,24054.0,53.5757,53.5838,53.4784,53.4946,24054.0
2018-03-21 13:45:00,65.94,66.02,65.93,66.01,17332.0,53.4946,53.5595,53.4865,53.5514,17332.0
2018-03-21 13:50:00,66.0,66.04,65.98,66.0,17119.0,53.5433,53.5757,53.527,53.5433,17119.0
2018-03-21 13:55:00,65.99,66.12,65.99,66.12,37674.0,53.5351,53.6406,53.5351,53.6406,37674.0
2018-03-21 14:00:00,66.13,66.42,65.95,66.07,64746.0,53.6487,53.884,53.5027,53.6,64746.0
2018-03-21 14:05:00,66.07,66.32,66.06,66.29,61588.0,53.6,53.8029,53.5919,53.7785,61588.0
2018-03-21 14:10:00,66.28,66.37,66.22,66.35,29145.0,53.7704,53.8434,53.7217,53.8272,29145.0
2018-03-21 14:15:00,66.35,66.47,66.33,66.36,44664.0,53.8272,53.9245,53.811,53.8353,44664.0
2018-03-21 14:20:00,66.37,66.44,66.26,66.28,41789.0,53.8434,53.9002,53.7542,53.7704,41789.0
2018-03-21 14:25:00,66.28,66.29,66.14,66.2,37173.0,53.7704,53.7785,53.6568,53.7055,37173.0
2018-03-21 14:30:00,66.2,66.24,66.14,66.2,38528.0,53.7055,53.738,53.6568,53.7055,38528.0
2018-03-21 14:35:00,66.19,66.21,66.01,66.02,62393.0,53.6974,53.7136,53.5514,53.5595,62393.0
2018-03-21 14:40:00,66.02,66.18,66.01,66.12,38302.0,53.5595,53.6893,53.5514,53.6406,38302.0
2018-03-21 14:45:00,66.12,66.14,66.01,66.03,50896.0,53.6406,53.6568,53.5514,53.5676,50896.0
2018-03-21 14:50:00,66.03,66.04,65.94,66.02,49317.0,53.5676,53.5757,53.4946,53.5595,49317.0
2018-03-21 14:55:00,66.03,66.19,66.02,66.15,33733.0,53.5676,53.6974,53.5595,53.6649,33733.0
2018-03-21 15:00:00,66.14,66.33,66.12,66.3,47602.0,53.6568,53.811,53.6406,53.7866,47602.0
2018-03-21 15:05:00,66.3,66.33,66.19,66.31,45559.0,53.7866,53.811,53.6974,53.7947,45559.0
2018-03-21 15:10:00,66.32,66.48,66.24,66.48,55901.0,53.8029,53.9327,53.738,53.9327,55901.0
2018-03-21 15:15:00,66.47,66.47,66.31,66.42,50932.0,53.9245,53.9245,53.7947,53.884,50932.0
2018-03-21 15:20:00,66.41,66.51,66.4,66.44,67599.0,53.8759,53.957,53.8678,53.9002,67599.0
2018-03-21 15:25:00,66.44,66.46,66.3,66.3,50392.0,53.9002,53.9164,53.7866,53.7866,50392.0
2018-03-21 15:30:00,66.31,66.44,66.29,66.43,145776.0,53.7947,53.9002,53.7785,53.8921,145776.0
2018-03-21 15:35:00,66.43,66.49,66.4,66.41,72468.0,53.8921,53.9408,53.8678,53.8759,72468.0
2018-03-21 15:40:00,66.41,66.42,66.25,66.27,149448.0,53.8759,53.884,53.7461,53.7623,149448.0
2018-03-21 15:45:00,66.27,66.36,66.24,66.29,125365.0,53.7623,53.8353,53.738,53.7785,125365.0
2018-03-21 15:50:00,66.28,66.28,66.12,66.15,170453.0,53.7704,53.7704,53.6406,53.6649,170453.0
2018-03-21 15:55:00,66.16,66.16,66.02,66.04,305844.0,53.6731,53.6731,53.5595,53.5757,305844.0
2018-03-22 09:30:00,65.31,65.46,65.2,65.42,118186.0,52.9835,53.1052,52.8942,53.0727,118186.0
2018-03-22 09:35:00,65.42,65.64,65.41,65.57,31511.0,53.0727,53.2512,53.0646,53.1944,31511.0
2018-03-22 09:40:00,65.57,65.66,65.5,65.52,62476.0,53.1944,53.2674,53.1376,53.1538,62476.0
2018-03-22 09:45:00,65.52,65.65,65.42,65.44,368882.0,53.1538,53.2593,53.0727,53.0889,368882.0
2018-03-22 09:50:00,65.44,65.58,65.31,65.53,57439.0,53.0889,53.2025,52.9835,53.162,57439.0
2018-03-22 09:55:00,65.51,65.58,65.46,65.53,65632.0,53.1457,53.2025,53.1052,53.162,65632.0
2018-03-22 10:00:00,65.52,65.79,65.45,65.76,73893.0,53.1538,53.3729,53.0971,53.3486,73893.0
2018-03-22 10:05:00,65.77,65.77,65.61,65.71,47294.0,53.3567,53.3567,53.2269,53.308,47294.0
2018-03-22 10:10:00,65.7,65.92,65.6,65.9,61003.0,53.2999,53.4784,53.2187,53.4621,61003.0
2018-03-22 10:15:00,65.89,65.89,65.77,65.81,94547.0,53.454,53.454,53.3567,53.3891,94547.0
2018-03-22 10:20:00,65.8,65.95,65.79,65.93,39184.0,53.381,53.5027,53.3729,53.4865,39184.0
2018-03-22 10:25:00,65.94,65.98,65.79,65.83,30971.0,53.4946,53.527,53.3729,53.4053,30971.0
2018-03-22 10:30:00,65.83,65.83,65.63,65.67,40255.0,53.4053,53.4053,53.2431,53.2755,40255.0
2018-03-22 10:35:00,65.66,65.73,65.6,65.67,23045.0,53.2674,53.3242,53.2187,53.2755,23045.0
2018-03-22 10:40:00,65.68,65.69,65.53,65.55,45443.0,53.2837,53.2918,53.162,53.1782,45443.0
2018-03-22 10:45:00,65.55,65.57,65.39,65.42,32422.0,53.1782,53.1944,53.0484,53.0727,32422.0
2018-03-22 10:50:00,65.41,65.48,65.36,65.43,36709.0,53.0646,53.1214,53.024,53.0808,36709.0
2018-03-22 10:55:00,65.43,65.47,65.37,65.42,108346.0,53.0808,53.1133,53.0322,53.0727,108346.0
2018-03-22 11:00:00,65.43,65.53,65.41,65.46,33075.0,53.0808,53.162,53.0646,53.1052,33075.0
2018-03-22 11:05:00,65.45,65.47,65.37,65.47,83518.0,53.0971,53.1133,53.0322,53.1133,83518.0
2018-03-22 11:10:00,65.47,65.57,65.44,65.52,42638.0,53.1133,53.1944,53.0889,53.1538,42638.0
2018-03-22 11:15:00,65.51,65.51,65.38,65.38,24761.0,53.1457,53.1457,53.0403,53.0403,24761.0
2018-03-22 11:20:00,65.37,65.37,65.24,65.24,37315.0,53.0322,53.0322,52.9267,52.9267,37315.0
2018-03-22 11:25:00,65.24,65.29,65.2,65.28,34512.0,52.9267,52.9673,52.8942,52.9591,34512.0
2018-03-22 11:30:00,65.29,65.35,65.11,65.14,186514.0,52.9673,53.0159,52.8212,52.8456,186514.0
2018-03-22 11:35:00,65.14,65.21,65.1,65.18,39809.0,52.8456,52.9024,52.8131,52.878,39809.0
2018-03-22 11:40:00,65.19,65.23,65.05,65.21,46904.0,52.8861,52.9186,52.7726,52.9024,46904.0
2018-03-22 11:45:00,65.2,65.37,65.12,65.31,845635.0,52.8942,53.0322,52.8293,52.9835,845635.0
2018-03-22 11:50:00,65.32,65.54,65.32,65.54,36905.0,52.9916,53.1701,52.9916,53.1701,36905.0
2018-03-22 11:55:00,65.55,65.55,65.37,65.37,45856.0,53.1782,53.1782,53.0322,53.0322,45856.0
2018-03-22 12:00:00,65.38,65.48,65.33,65.48,44979.0,53.0403,53.1214,52.9997,53.1214,44979.0
2018-03-22 12:05:00,65.47,65.51,65.42,65.43,34536.0,53.1133,53.1457,53.0727,53.0808,34536.0
2018-03-22 12:10:00,65.44,65.44,65.36,65.39,32554.0,53.0889,53.0889,53.024,53.0484,32554.0
2018-03-22 12:15:00,65.39,65.64,65.37,65.56,45004.0,53.0484,53.2512,53.0322,53.1863,45004.0
2018-03-22 12:20:00,65.58,65.69,65.56,65.56,57832.0,53.2025,53.2918,53.1863,53.1863,57832.0
2018-03-22 12:25:00,65.56,65.76,65.55,65.7,44791.0,53.1863,53.3486,53.1782,53.2999,44791.0
2018-03-22 12:30:00,65.71,65.78,65.64,65.77,33694.0,53.308,53.3648,53.2512,53.3567,33694.0
2018-03-22 12:35:00,65.77,65.81,65.68,65.68,22957.0,53.3567,53.3891,53.2837,53.2837,22957.0
2018-03-22 12:40:00,65.68,65.71,65.63,65.66,32126.0,53.2837,53.308,53.2431,53.2674,32126.0
2018-03-22 12:45:00,65.67,65.73,65.61,65.65,35959.0,53.2755,53.3242,53.2269,53.2593,35959.0
2018-03-22 12:50:00,65.65,65.75,65.63,65.67,22845.0,53.2593,53.3404,53.2431,53.2755,22845.0
2018-03-22 12:55:00,65.68,65.7,65.56,65.62,34906.0,53.2837,53.2999,53.1863,53.235,34906.0
2018-03-22 13:00:00,65.6,65.6,65.5,65.57,36421.0,53.2187,53.2187,53.1376,53.1944,36421.0
2018-03-22 13:05:00,65.56,65.6,65.53,65.59,39344.0,53.1863,53.2187,53.162,53.2106,39344.0
2018-03-22 13:10:00,65.58,65.62,65.54,65.62,26212.0,53.2025,53.235,53.1701,53.235,26212.0
2018-03-22 13:15:00,65.62,65.64,65.54,65.55,25535.0,53.235,53.2512,53.1701,53.1782,25535.0
2018-03-22 13:20:00,65.55,65.67,65.54,65.64,31134.0,53.1782,53.2755,53.1701,53.2512,31134.0
2018-03-22 13:25:00,65.65,65.69,65.61,65.67,21317.0,53.2593,53.2918,53.2269,53.2755,21317.0
2018-03-22 13:30:00,65.69,65.72,65.55,65.59,31903.0,53.2918,53.3161,53.1782,53.2106,31903.0
2018-03-22 13:35:00,65.6,65.65,65.57,65.59,20338.0,53.2187,53.2593,53.1944,53.2106,20338.0
2018-03-22 13:40:00,65.6,65.6,65.55,65.55,28570.0,53.2187,53.2187,53.1782,53.1782,28570.0
2018-03-22 13:45:00,65.56,65.62,65.53,65.54,36058.0,53.1863,53.235,53.162,53.1701,36058.0
2018-03-22 13:50:00,65.53,65.66,65.51,65.61,34543.0,53.162,53.2674,53.1457,53.2269,34543.0
2018-03-22 13:55:00,65.61,65.65,65.57,65.59,22069.0,53.2269,53.2593,53.1944,53.2106,22069.0
2018-03-22 14:00:00,65.59,65.62,65.55,65.57,44205.0,53.2106,53.235,53.1782,53.1944,44205.0
2018-03-22 14:05:00,65.57,65.58,65.46,65.46,27846.0,53.1944,53.2025,53.1052,53.1052,27846.0
2018-03-22 14:10:00,65.45,65.55,65.44,65.54,28366.0,53.0971,53.1782,53.0889,53.1701,28366.0
2018-03-22 14:15:00,65.53,65.59,65.51,65.56,30577.0,53.162,53.2106,53.1457,53.1863,30577.0
2018-03-22 14:20:00,65.56,65.56,65.45,65.45,28168.0,53.1863,53.1863,53.0971,53.0971,28168.0
2018-03-22 14:25:00,65.45,65.49,65.44,65.48,28556.0,53.0971,53.1295,53.0889,53.1214,28556.0
2018-03-22 14:30:00,65.47,65.48,65.41,65.47,28708.0,53.1133,53.1214,53.0646,53.1133,28708.0
2018-03-22 14:35:00,65.47,65.61,65.45,65.61,43413.0,53.1133,53.2269,53.0971,53.2269,43413.0
2018-03-22 14:40:00,65.6,65.63,65.55,65.59,26740.0,53.2187,53.2431,53.1782,53.2106,26740.0
2018-03-22 14:45:00,65.6,65.65,65.57,65.59,22129.0,53.2187,53.2593,53.1944,53.2106,22129.0
2018-03-22 14:50:00,65.59,65.59,65.53,65.54,65904.0,53.2106,53.2106,53.162,53.1701,65904.0
2018-03-22 14:55:00,65.53,65.53,65.4,65.42,31700.0,53.162,53.162,53.0565,53.0727,31700.0
2018-03-22 15:00:00,65.42,65.57,65.39,65.52,27721.0,53.0727,53.1944,53.0484,53.1538,27721.0
2018-03-22 15:05:00,65.51,65.53,65.34,65.35,81194.0,53.1457,53.162,53.0078,53.0159,81194.0
2018-03-22 15:10:00,65.35,65.4,65.28,65.33,53017.0,53.0159,53.0565,52.9591,52.9997,53017.0
2018-03-22 15:15:00,65.33,65.34,65.28,65.32,72606.0,52.9997,53.0078,52.9591,52.9916,72606.0
2018-03-22 15:20:00,65.32,65.38,65.31,65.32,52018.0,52.9916,53.0403,52.9835,52.9916,52018.0
2018-03-22 15:25:00,65.31,65.32,65.24,65.26,37036.0,52.9835,52.9916,52.9267,52.9429,37036.0
2018-03-22 15:30:00,65.26,65.28,65.19,65.23,80680.0,52.9429,52.9591,52.8861,52.9186,80680.0
2018-03-22 15:35:00,65.24,65.31,65.21,65.24,87105.0,52.9267,52.9835,52.9024,52.9267,87105.0
2018-03-22 15:40:00,65.25,65.3,65.21,65.23,95958.0,52.9348,52.9754,52.9024,52.9186,95958.0
2018-03-22 15:45:00,65.22,65.23,64.99,65.13,165375.0,52.9105,52.9186,52.7239,52.8375,165375.0
2018-03-22 15:50:00,65.14,65.22,65.06,65.06,128095.0,52.8456,52.9105,52.7807,52.7807,128095.0
2018-03-22 15:55:00,65.06,65.22,65.02,65.18,538780.0,52.7807,52.9105,52.7482,52.878,538780.0
2018-03-23 09:30:00,66.0,66.31,65.93,66.19,145044.0,53.5433,53.7947,53.4865,53.6974,145044.0
2018-03-23 09:35:00,66.18,66.22,66.0,66.04,47804.0,53.6893,53.7217,53.5433,53.5757,47804.0
2018-03-23 09:40:00,66.03,66.37,66.03,66.2,134889.0,53.5676,53.8434,53.5676,53.7055,134889.0
2018-03-23 09:45:00,66.21,66.31,66.19,66.22,53066.0,53.7136,53.7947,53.6974,53.7217,53066.0
2018-03-23 09:50:00,66.21,66.22,66.05,66.21,62193.0,53.7136,53.7217,53.5838,53.7136,62193.0
2018-03-23 09:55:00,66.21,66.42,66.16,66.4,65071.0,53.7136,53.884,53.6731,53.8678,65071.0
2018-03-23 10:00:00,66.41,66.72,66.4,66.71,130898.0,53.8759,54.1274,53.8678,54.1192,130898.0
2018-03-23 10:05:00,66.71,66.8,66.59,66.8,73900.0,54.1192,54.1923,54.0219,54.1923,73900.0
2018-03-23 10:10:00,66.8,66.87,66.59,66.64,61370.0,54.1923,54.2491,54.0219,54.0625,61370.0
2018-03-23 10:15:00,66.64,66.77,66.61,66.74,44197.0,54.0625,54.1679,54.0381,54.1436,44197.0
2018-03-23 10:20:00,66.74,66.74,66.62,66.71,42416.0,54.1436,54.1436,54.0462,54.1192,42416.0
2018-03-23 10:25:00,66.73,66.98,66.73,66.95,47422.0,54.1355,54.3383,54.1355,54.314,47422.0
2018-03-23 10:30:00,66.95,67.16,66.95,67.15,111547.0,54.314,54.4843,54.314,54.4762,111547.0
2018-03-23 10:35:00,67.15,67.18,67.03,67.15,79539.0,54.4762,54.5005,54.3789,54.4762,79539.0
2018-03-23 10:40:00,67.16,67.25,67.12,67.22,42908.0,54.4843,54.5573,54.4519,54.533,42908.0
2018-03-23 10:45:00,67.21,67.29,67.06,67.08,51918.0,54.5249,54.5898,54.4032,54.4194,51918.0
2018-03-23 10:50:00,67.08,67.13,66.94,67.1,38705.0,54.4194,54.46,54.3058,54.4356,38705.0
2018-03-23 10:55:00,67.09,67.15,67.08,67.14,35857.0,54.4275,54.4762,54.4194,54.4681,35857.0
2018-03-23 11:00:00,67.13,67.15,66.94,67.04,37729.0,54.46,54.4762,54.3058,54.387,37729.0
2018-03-23 11:05:00,67.05,67.08,66.96,66.97,27462.0,54.3951,54.4194,54.3221,54.3302,27462.0
2018-03-23 11:10:00,66.98,67.0,66.91,66.99,24504.0,54.3383,54.3545,54.2815,54.3464,24504.0
2018-03-23 11:15:00,67.0,67.09,66.97,67.08,25332.0,54.3545,54.4275,54.3302,54.4194,25332.0
2018-03-23 11:20:00,67.08,67.24,67.06,67.23,40690.0,54.4194,54.5492,54.4032,54.5411,40690.0
2018-03-23 11:25:00,67.23,67.31,67.15,67.31,29134.0,54.5411,54.606,54.4762,54.606,29134.0
2018-03-23 11:30:00,67.31,67.38,67.26,67.34,36752.0,54.606,54.6628,54.5654,54.6303,36752.0
2018-03-23 11:35:00,67.33,67.37,67.2,67.22,41306.0,54.6222,54.6547,54.5168,54.533,41306.0
2018-03-23 11:40:00,67.21,67.21,67.1,67.15,24408.0,54.5249,54.5249,54.4356,54.4762,24408.0
2018-03-23 11:45:00,67.15,67.2,67.1,67.12,27784.0,54.4762,54.5168,54.4356,54.4519,27784.0
2018-03-23 11:50:00,67.13,67.13,67.04,67.06,64392.0,54.46,54.46,54.387,54.4032,64392.0
2018-03-23 11:55:00,67.05,67.15,66.97,67.08,37180.0,54.3951,54.4762,54.3302,54.4194,37180.0
2018-03-23 12:00:00,67.08,67.23,67.06,67.16,42574.0,54.4194,54.5411,54.4032,54.4843,42574.0
2018-03-23 12:05:00,67.15,67.16,66.98,66.99,30436.0,54.4762,54.4843,54.3383,54.3464,30436.0
2018-03-23 12:10:00,66.98,67.01,66.82,66.83,53686.0,54.3383,54.3626,54.2085,54.2166,53686.0
2018-03-23 12:15:00,66.82,66.88,66.78,66.86,36530.0,54.2085,54.2572,54.176,54.2409,36530.0
2018-03-23 12:20:00,66.85,66.88,66.8,66.86,27721.0,54.2328,54.2572,54.1923,54.2409,27721.0
2018-03-23 12:25:00,66.87,66.98,66.87,66.98,31905.0,54.2491,54.3383,54.2491,54.3383,31905.0
2018-03-23 12:30:00,66.98,66.98,66.86,66.86,20775.0,54.3383,54.3383,54.2409,54.2409,20775.0
2018-03-23 12:35:00,66.86,66.89,66.79,66.8,26527.0,54.2409,54.2653,54.1842,54.1923,26527.0
2018-03-23 12:40:00,66.79,66.8,66.69,66.7,17540.0,54.1842,54.1923,54.103,54.1111,17540.0
2018-03-23 12:45:00,66.69,66.78,66.68,66.68,22612.0,54.103,54.176,54.0949,54.0949,22612.0
2018-03-23 12:50:00,66.69,66.76,66.63,66.64,25087.0,54.103,54.1598,54.0543,54.0625,25087.0
2018-03-23 12:55:00,66.65,66.66,66.54,66.59,17458.0,54.0706,54.0787,53.9813,54.0219,17458.0
2018-03-23 13:00:00,66.59,66.69,66.56,66.59,30273.0,54.0219,54.103,53.9976,54.0219,30273.0
2018-03-23 13:05:00,66.58,66.65,66.53,66.64,25030.0,54.0138,54.0706,53.9732,54.0625,25030.0
2018-03-23 13:10:00,66.65,66.68,66.58,66.62,25318.0,54.0706,54.0949,54.0138,54.0462,25318.0
2018-03-23 13:15:00,66.63,66.64,66.5,66.53,30732.0,54.0543,54.0625,53.9489,53.9732,30732.0
2018-03-23 13:20:00,66.51,66.58,66.49,66.55,27058.0,53.957,54.0138,53.9408,53.9894,27058.0
2018-03-23 13:25:00,66.54,66.54,66.43,66.5,27336.0,53.9813,53.9813,53.8921,53.9489,27336.0
2018-03-23 13:30:00,66.51,66.56,66.42,66.5,29515.0,53.957,53.9976,53.884,53.9489,29515.0
2018-03-23 13:35:00,66.5,66.55,66.49,66.54,21507.0,53.9489,53.9894,53.9408,53.9813,21507.0
2018-03-23 13:40:00,66.54,66.56,66.51,66.54,26638.0,53.9813,53.9976,53.957,53.9813,26638.0
2018-03-23 13:45:00,66.54,66.61,66.54,66.57,23897.0,53.9813,54.0381,53.9813,54.0057,23897.0
2018-03-23 13:50:00,66.58,66.68,66.56,66.65,35925.0,54.0138,54.0949,53.9976,54.0706,35925.0
2018-03-23 13:55:00,66.65,66.67,66.58,66.65,29035.0,54.0706,54.0868,54.0138,54.0706,29035.0
2018-03-23 14:00:00,66.65,66.7,66.59,66.62,37585.0,54.0706,54.1111,54.0219,54.0462,37585.0
2018-03-23 14:05:00,66.61,66.64,66.55,66.57,22875.0,54.0381,54.0625,53.9894,54.0057,22875.0
2018-03-23 14:10:00,66.58,66.59,66.49,66.49,57899.0,54.0138,54.0219,53.9408,53.9408,57899.0
2018-03-23 14:15:00,66.49,66.5,66.33,66.33,74302.0,53.9408,53.9489,53.811,53.811,74302.0
2018-03-23 14:20:00,66.32,66.37,66.25,66.34,32944.0,53.8029,53.8434,53.7461,53.8191,32944.0
2018-03-23 14:25:00,66.33,66.44,66.29,66.43,38179.0,53.811,53.9002,53.7785,53.8921,38179.0
2018-03-23 14:30:00,66.44,66.64,66.41,66.62,67992.0,53.9002,54.0625,53.8759,54.0462,67992.0
2018-03-23 14:35:00,66.63,66.74,66.62,66.74,61853.0,54.0543,54.1436,54.0462,54.1436,61853.0
2018-03-23 14:40:00,66.73,66.75,66.56,66.57,45516.0,54.1355,54.1517,53.9976,54.0057,45516.0
2018-03-23 14:45:00,66.56,66.56,66.38,66.39,23678.0,53.9976,53.9976,53.8515,53.8596,23678.0
2018-03-23 14:50:00,66.38,66.39,66.25,66.31,35121.0,53.8515,53.8596,53.7461,53.7947,35121.0
2018-03-23 14:55:00,66.31,66.31,66.01,66.01,63995.0,53.7947,53.7947,53.5514,53.5514,63995.0
2018-03-23 15:00:00,66.02,66.07,65.86,65.9,46381.0,53.5595,53.6,53.4297,53.4621,46381.0
2018-03-23 15:05:00,65.89,65.96,65.82,65.85,47390.0,53.454,53.5108,53.3972,53.4216,47390.0
2018-03-23 15:10:00,65.86,66.05,65.8,65.95,56953.0,53.4297,53.5838,53.381,53.5027,56953.0
2018-03-23 15:15:00,65.96,66.11,65.96,65.99,62570.0,53.5108,53.6325,53.5108,53.5351,62570.0
2018-03-23 15:20:00,66.0,66.03,65.76,65.76,42664.0,53.5433,53.5676,53.3486,53.3486,42664.0
2018-03-23 15:25:00,65.77,66.01,65.76,65.91,49323.0,53.3567,53.5514,53.3486,53.4702,49323.0
2018-03-23 15:30:00,65.91,65.91,65.79,65.83,79031.0,53.4702,53.4702,53.3729,53.4053,79031.0
2018-03-23 15:35:00,65.83,65.83,65.65,65.76,84119.0,53.4053,53.4053,53.2593,53.3486,84119.0
2018-03-23 15:40:00,65.75,65.8,65.56,65.59,108165.0,53.3404,53.381,53.1863,53.2106,108165.0
2018-03-23 15:45:00,65.59,65.63,65.46,65.62,145206.0,53.2106,53.2431,53.1052,53.235,145206.0
2018-03-23 15:50:00,65.63,65.63,65.36,65.41,194660.0,53.2431,53.2431,53.024,53.0646,194660.0
2018-03-23 15:55:00,65.41,65.53,65.38,65.5,456904.0,53.0646,53.162,53.0403,53.1376,456904.0
2018-03-26 09:30:00,66.22,66.25,66.03,66.06,60502.0,53.7217,53.7461,53.5676,53.5919,60502.0
2018-03-26 09:35:00,66.06,66.31,65.99,66.23,48090.0,53.5919,53.7947,53.5351,53.7298,48090.0
2018-03-26 09:40:00,66.24,66.32,65.99,65.99,41046.0,53.738,53.8029,53.5351,53.5351,41046.0
2018-03-26 09:45:00,66.01,66.26,65.96,66.26,51923.0,53.5514,53.7542,53.5108,53.7542,51923.0
2018-03-26 09:50:00,66.26,66.44,66.26,66.42,47612.0,53.7542,53.9002,53.7542,53.884,47612.0
2018-03-26 09:55:00,66.42,66.6,66.41,66.52,36223.0,53.884,54.03,53.8759,53.9651,36223.0
2018-03-26 10:00:00,66.52,66.59,66.46,66.59,53861.0,53.9651,54.0219,53.9164,54.0219,53861.0
2018-03-26 10:05:00,66.59,66.69,66.52,66.6,42001.0,54.0219,54.103,53.9651,54.03,42001.0
2018-03-26 10:10:00,66.6,66.66,66.54,66.66,30238.0,54.03,54.0787,53.9813,54.0787,30238.0
2018-03-26 10:15:00,66.66,66.67,66.5,66.51,30504.0,54.0787,54.0868,53.9489,53.957,30504.0
2018-03-26 10:20:00,66.51,66.51,66.36,66.37,23831.0,53.957,53.957,53.8353,53.8434,23831.0
2018-03-26 10:25:00,66.37,66.42,66.34,66.39,36553.0,53.8434,53.884,53.8191,53.8596,36553.0
2018-03-26 10:30:00,66.39,66.43,66.33,66.42,63100.0,53.8596,53.8921,53.811,53.884,63100.0
2018-03-26 10:35:00,66.43,66.5,66.41,66.49,34262.0,53.8921,53.9489,53.8759,53.9408,34262.0
2018-03-26 10:40:00,66.49,66.52,66.3,66.34,34535.0,53.9408,53.9651,53.7866,53.8191,34535.0
2018-03-26 10:45:00,66.35,66.44,66.3,66.44,40410.0,53.8272,53.9002,53.7866,53.9002,40410.0
2018-03-26 10:50:00,66.44,66.47,66.35,66.41,36469.0,53.9002,53.9245,53.8272,53.8759,36469.0
2018-03-26 10:55:00,66.42,66.42,66.3,66.37,39004.0,53.884,53.884,53.7866,53.8434,39004.0
2018-03-26 11:00:00,66.37,66.45,66.36,66.41,62708.0,53.8434,53.9083,53.8353,53.8759,62708.0
2018-03-26 11:05:00,66.41,66.41,66.14,66.22,46241.0,53.8759,53.8759,53.6568,53.7217,46241.0
2018-03-26 11:10:00,66.21,66.26,66.11,66.15,27087.0,53.7136,53.7542,53.6325,53.6649,27087.0
2018-03-26 11:15:00,66.15,66.15,65.93,66.02,42434.0,53.6649,53.6649,53.4865,53.5595,42434.0
2018-03-26 11:20:00,66.01,66.19,65.99,66.14,33933.0,53.5514,53.6974,53.5351,53.6568,33933.0
2018-03-26 11:25:00,66.13,66.14,66.05,66.12,25473.0,53.6487,53.6568,53.5838,53.6406,25473.0
2018-03-26 11:30:00,66.13,66.23,66.06,66.19,32660.0,53.6487,53.7298,53.5919,53.6974,32660.0
2018-03-26 11:35:00,66.18,66.33,66.18,66.3,39209.0,53.6893,53.811,53.6893,53.7866,39209.0
2018-03-26 11:40:00,66.31,66.35,66.29,66.31,15611.0,53.7947,53.8272,53.7785,53.7947,15611.0
2018-03-26 11:45:00,66.3,66.34,66.24,66.25,36538.0,53.7866,53.8191,53.738,53.7461,36538.0
2018-03-26 11:50:00,66.24,66.38,66.24,66.32,21553.0,53.738,53.8515,53.738,53.8029,21553.0
2018-03-26 11:55:00,66.33,66.42,66.31,66.41,54739.0,53.811,53.884,53.7947,53.8759,54739.0
2018-03-26 12:00:00,66.43,66.43,66.24,66.25,29683.0,53.8921,53.8921,53.738,53.7461,29683.0
2018-03-26 12:05:00,66.25,66.26,66.17,66.18,46312.0,53.7461,53.7542,53.6812,53.6893,46312.0
2018-03-26 12:10:00,66.19,66.29,66.15,66.26,44512.0,53.6974,53.7785,53.6649,53.7542,44512.0
2018-03-26 12:15:00,66.26,66.34,66.2,66.34,18660.0,53.7542,53.8191,53.7055,53.8191,18660.0
2018-03-26 12:20:00,66.34,66.4,66.32,66.38,16505.0,53.8191,53.8678,53.8029,53.8515,16505.0
2018-03-26 12:25:00,66.39,66.45,66.36,66.38,30611.0,53.8596,53.9083,53.8353,53.8515,30611.0
2018-03-26 12:30:00,66.38,66.44,66.36,66.41,26123.0,53.8515,53.9002,53.8353,53.8759,26123.0
2018-03-26 12:35:00,66.4,66.5,66.36,66.36,52269.0,53.8678,53.9489,53.8353,53.8353,52269.0
2018-03-26 12:40:00,66.36,66.41,66.33,66.38,29795.0,53.8353,53.8759,53.811,53.8515,29795.0
2018-03-26 12:45:00,66.38,66.39,66.31,66.31,19992.0,53.8515,53.8596,53.7947,53.7947,19992.0
2018-03-26 12:50:00,66.32,66.35,66.28,66.32,15060.0,53.8029,53.8272,53.7704,53.8029,15060.0
2018-03-26 12:55:00,66.31,66.34,66.3,66.31,23705.0,53.7947,53.8191,53.7866,53.7947,23705.0
2018-03-26 13:00:00,66.31,66.41,66.31,66.39,30664.0,53.7947,53.8759,53.7947,53.8596,30664.0
2018-03-26 13:05:00,66.38,66.45,66.33,66.39,41686.0,53.8515,53.9083,53.811,53.8596,41686.0
2018-03-26 13:10:00,66.39,66.42,66.34,66.42,23792.0,53.8596,53.884,53.8191,53.884,23792.0
2018-03-26 13:15:00,66.43,66.54,66.43,66.5,30834.0,53.8921,53.9813,53.8921,53.9489,30834.0
2018-03-26 13:20:00,66.5,66.51,66.42,66.42,17976.0,53.9489,53.957,53.884,53.884,17976.0
2018-03-26 13:25:00,66.42,66.49,66.41,66.48,15264.0,53.884,53.9408,53.8759,53.9327,15264.0
2018-03-26 13:30:00,66.48,66.5,66.28,66.29,16576.0,53.9327,53.9489,53.7704,53.7785,16576.0
2018-03-26 13:35:00,66.29,66.4,66.29,66.39,21734.0,53.7785,53.8678,53.7785,53.8596,21734.0
2018-03-26 13:40:00,66.4,66.45,66.33,66.35,23396.0,53.8678,53.9083,53.811,53.8272,23396.0
2018-03-26 13:45:00,66.34,66.43,66.34,66.42,19223.0,53.8191,53.8921,53.8191,53.884,19223.0
2018-03-26 13:50:00,66.43,66.45,66.36,66.37,16508.0,53.8921,53.9083,53.8353,53.8434,16508.0
2018-03-26 13:55:00,66.38,66.47,66.35,66.47,27346.0,53.8515,53.9245,53.8272,53.9245,27346.0
2018-03-26 14:00:00,66.48,66.56,66.47,66.56,21402.0,53.9327,53.9976,53.9245,53.9976,21402.0
2018-03-26 14:05:00,66.56,66.63,66.5,66.6,33131.0,53.9976,54.0543,53.9489,54.03,33131.0
2018-03-26 14:10:00,66.61,66.73,66.61,66.64,29866.0,54.0381,54.1355,54.0381,54.0625,29866.0
2018-03-26 14:15:00,66.63,66.65,66.59,66.65,35089.0,54.0543,54.0706,54.0219,54.0706,35089.0
2018-03-26 14:20:00,66.65,66.73,66.62,66.62,30180.0,54.0706,54.1355,54.0462,54.0462,30180.0
2018-03-26 14:25:00,66.63,66.73,66.58,66.59,48631.0,54.0543,54.1355,54.0138,54.0219,48631.0
2018-03-26 14:30:00,66.6,66.64,66.53,66.54,24101.0,54.03,54.0625,53.9732,53.9813,24101.0
2018-03-26 14:35:00,66.54,66.63,66.54,66.6,17491.0,53.9813,54.0543,53.9813,54.03,17491.0
2018-03-26 14:40:00,66.6,66.67,66.59,66.62,22736.0,54.03,54.0868,54.0219,54.0462,22736.0
2018-03-26 14:45:00,66.62,66.62,66.5,66.52,33664.0,54.0462,54.0462,53.9489,53.9651,33664.0
2018-03-26 14:50:00,66.52,66.58,66.46,66.58,31803.0,53.9651,54.0138,53.9164,54.0138,31803.0
2018-03-26 14:55:00,66.59,66.63,66.5,66.53,36518.0,54.0219,54.0543,53.9489,53.9732,36518.0
2018-03-26 15:00:00,66.54,66.64,66.5,66.63,26407.0,53.9813,54.0625,53.9489,54.0543,26407.0
2018-03-26 15:05:00,66.64,66.73,66.64,66.71,29211.0,54.0625,54.1355,54.0625,54.1192,29211.0
2018-03-26 15:10:00,66.72,66.82,66.69,66.8,42405.0,54.1274,54.2085,54.103,54.1923,42405.0
2018-03-26 15:15:00,66.79,66.93,66.76,66.92,39412.0,54.1842,54.2977,54.1598,54.2896,39412.0
2018-03-26 15:20:00,66.93,66.95,66.88,66.93,55859.0,54.2977,54.314,54.2572,54.2977,55859.0
2018-03-26 15:25:00,66.93,67.07,66.92,67.05,44977.0,54.2977,54.4113,54.2896,54.3951,44977.0
2018-03-26 15:30:00,67.05,67.14,67.0,67.13,53422.0,54.3951,54.4681,54.3545,54.46,53422.0
2018-03-26 15:35:00,67.13,67.14,67.03,67.09,62971.0,54.46,54.4681,54.3789,54.4275,62971.0
2018-03-26 15:40:00,67.09,67.19,67.07,67.19,76138.0,54.4275,54.5087,54.4113,54.5087,76138.0
2018-03-26 15:45:00,67.18,67.22,67.13,67.21,123019.0,54.5005,54.533,54.46,54.5249,123019.0
2018-03-26 15:50:00,67.2,67.22,67.13,67.2,95504.0,54.5168,54.533,54.46,54.5168,95504.0
2018-03-26 15:55:00,67.2,67.28,67.19,67.21,269233.0,54.5168,54.5817,54.5087,54.5249,269233.0
2018-03-27 09:30:00,67.32,67.36,67.15,67.24,120512.0,54.6141,54.6466,54.4762,54.5492,120512.0
2018-03-27 09:35:00,67.24,67.62,67.24,67.49,98064.0,54.5492,54.8575,54.5492,54.752,98064.0
2018-03-27 09:40:00,67.49,67.56,67.45,67.47,45798.0,54.752,54.8088,54.7196,54.7358,45798.0
2018-03-27 09:45:00,67.47,67.47,67.11,67.16,35995.0,54.7358,54.7358,54.4438,54.4843,35995.0
2018-03-27 09:50:00,67.16,67.17,67.04,67.06,22672.0,54.4843,54.4924,54.387,54.4032,22672.0
2018-03-27 09:55:00,67.06,67.15,67.02,67.14,36455.0,54.4032,54.4762,54.3707,54.4681,36455.0
2018-03-27 10:00:00,67.13,67.22,67.1,67.22,32058.0,54.46,54.533,54.4356,54.533,32058.0
2018-03-27 10:05:00,67.22,67.31,67.18,67.27,35732.0,54.533,54.606,54.5005,54.5736,35732.0
2018-03-27 10:10:00,67.26,67.26,67.02,67.04,32383.0,54.5654,54.5654,54.3707,54.387,32383.0
2018-03-27 10:15:00,67.04,67.09,66.97,67.04,41893.0,54.387,54.4275,54.3302,54.387,41893.0
2018-03-27 10:20:00,67.04,67.13,67.01,67.07,44827.0,54.387,54.46,54.3626,54.4113,44827.0
2018-03-27 10:25:00,67.05,67.17,66.98,67.03,32559.0,54.3951,54.4924,54.3383,54.3789,32559.0
2018-03-27 10:30:00,67.02,67.04,66.86,66.95,34707.0,54.3707,54.387,54.2409,54.314,34707.0
2018-03-27 10:35:00,66.96,67.01,66.95,66.96,26812.0,54.3221,54.3626,54.314,54.3221,26812.0
2018-03-27 10:40:00,66.95,67.01,66.88,66.88,34358.0,54.314,54.3626,54.2572,54.2572,34358.0
2018-03-27 10:45:00,66.87,66.88,66.73,66.79,25942.0,54.2491,54.2572,54.1355,54.1842,25942.0
2018-03-27 10:50:00,66.8,66.85,66.75,66.8,16241.0,54.1923,54.2328,54.1517,54.1923,16241.0
2018-03-27 10:55:00,66.81,66.82,66.68,66.74,29660.0,54.2004,54.2085,54.0949,54.1436,29660.0
2018-03-27 11:00:00,66.73,66.87,66.67,66.69,32682.0,54.1355,54.2491,54.0868,54.103,32682.0
2018-03-27 11:05:00,66.69,66.75,66.63,66.69,24594.0,54.103,54.1517,54.0543,54.103,24594.0
2018-03-27 11:10:00,66.68,66.73,66.63,66.64,20622.0,54.0949,54.1355,54.0543,54.0625,20622.0
2018-03-27 11:15:00,66.63,66.75,66.58,66.69,21732.0,54.0543,54.1517,54.0138,54.103,21732.0
2018-03-27 11:20:00,66.69,66.73,66.65,66.67,19452.0,54.103,54.1355,54.0706,54.0868,19452.0
2018-03-27 11:25:00,66.67,66.8,66.66,66.69,34520.0,54.0868,54.1923,54.0787,54.103,34520.0
2018-03-27 11:30:00,66.69,66.76,66.68,66.72,18749.0,54.103,54.1598,54.0949,54.1274,18749.0
2018-03-27 11:35:00,66.72,66.81,66.72,66.79,89128.0,54.1274,54.2004,54.1274,54.1842,89128.0
2018-03-27 11:40:00,66.78,66.96,66.76,66.94,28919.0,54.176,54.3221,54.1598,54.3058,28919.0
2018-03-27 11:45:00,66.93,67.0,66.88,66.94,45410.0,54.2977,54.3545,54.2572,54.3058,45410.0
2018-03-27 11:50:00,66.95,67.05,66.94,67.01,33588.0,54.314,54.3951,54.3058,54.3626,33588.0
2018-03-27 11:55:00,67.01,67.05,66.93,66.97,15463.0,54.3626,54.3951,54.2977,54.3302,15463.0
2018-03-27 12:00:00,66.96,67.04,66.89,67.03,15921.0,54.3221,54.387,54.2653,54.3789,15921.0
2018-03-27 12:05:00,67.02,67.05,66.9,66.94,32836.0,54.3707,54.3951,54.2734,54.3058,32836.0
2018-03-27 12:10:00,66.94,67.02,66.94,66.98,44587.0,54.3058,54.3707,54.3058,54.3383,44587.0
2018-03-27 12:15:00,66.98,67.08,66.96,67.04,28866.0,54.3383,54.4194,54.3221,54.387,28866.0
2018-03-27 12:20:00,67.04,67.09,67.01,67.09,23457.0,54.387,54.4275,54.3626,54.4275,23457.0
2018-03-27 12:25:00,67.09,67.17,67.01,67.16,31775.0,54.4275,54.4924,54.3626,54.4843,31775.0
2018-03-27 12:30:00,67.16,67.16,67.02,67.03,34928.0,54.4843,54.4843,54.3707,54.3789,34928.0
2018-03-27 12:35:00,67.03,67.1,67.01,67.07,32264.0,54.3789,54.4356,54.3626,54.4113,32264.0
2018-03-27 12:40:00,67.07,67.15,67.07,67.07,36689.0,54.4113,54.4762,54.4113,54.4113,36689.0
2018-03-27 12:45:00,67.06,67.09,67.03,67.03,27847.0,54.4032,54.4275,54.3789,54.3789,27847.0
2018-03-27 12:50:00,67.03,67.13,66.97,67.11,25937.0,54.3789,54.46,54.3302,54.4438,25937.0
2018-03-27 12:55:00,67.13,67.14,67.01,67.04,25438.0,54.46,54.4681,54.3626,54.387,25438.0
2018-03-27 13:00:00,67.05,67.11,66.98,66.98,34341.0,54.3951,54.4438,54.3383,54.3383,34341.0
2018-03-27 13:05:00,66.98,67.07,66.97,66.99,23345.0,54.3383,54.4113,54.3302,54.3464,23345.0
2018-03-27 13:10:00,67.0,67.1,66.98,67.08,15097.0,54.3545,54.4356,54.3383,54.4194,15097.0
2018-03-27 13:15:00,67.09,67.1,67.0,67.05,18989.0,54.4275,54.4356,54.3545,54.3951,18989.0
2018-03-27 13:20:00,67.05,67.07,66.99,67.0,25642.0,54.3951,54.4113,54.3464,54.3545,25642.0
2018-03-27 13:25:00,67.0,67.01,66.93,66.95,19921.0,54.3545,54.3626,54.2977,54.314,19921.0
2018-03-27 13:30:00,66.95,67.0,66.9,66.94,17036.0,54.314,54.3545,54.2734,54.3058,17036.0
2018-03-27 13:35:00,66.95,66.98,66.87,66.88,22259.0,54.314,54.3383,54.2491,54.2572,22259.0
2018-03-27 13:40:00,66.89,66.97,66.84,66.97,13782.0,54.2653,54.3302,54.2247,54.3302,13782.0
2018-03-27 13:45:00,66.97,66.99,66.84,66.87,20166.0,54.3302,54.3464,54.2247,54.2491,20166.0
2018-03-27 13:50:00,66.85,66.85,66.7,66.73,41828.0,54.2328,54.2328,54.1111,54.1355,41828.0
2018-03-27 13:55:00,66.73,66.77,66.65,66.73,42480.0,54.1355,54.1679,54.0706,54.1355,42480.0
2018-03-27 14:00:00,66.72,66.76,66.6,66.6,52838.0,54.1274,54.1598,54.03,54.03,52838.0
2018-03-27 14:05:00,66.6,66.67,66.57,66.6,57598.0,54.03,54.0868,54.0057,54.03,57598.0
2018-03-27 14:10:00,66.6,66.67,66.58,66.64,60922.0,54.03,54.0868,54.0138,54.0625,60922.0
2018-03-27 14:15:00,66.66,66.77,66.66,66.69,23361.0,54.0787,54.1679,54.0787,54.103,23361.0
2018-03-27 14:20:00,66.69,66.73,66.65,66.69,33589.0,54.103,54.1355,54.0706,54.103,33589.0
2018-03-27 14:25:00,66.69,66.69,66.48,66.56,33938.0,54.103,54.103,53.9327,53.9976,33938.0
2018-03-27 14:30:00,66.56,66.58,66.47,66.48,42751.0,53.9976,54.0138,53.9245,53.9327,42751.0
2018-03-27 14:35:00,66.48,66.54,66.45,66.52,37504.0,53.9327,53.9813,53.9083,53.9651,37504.0
2018-03-27 14:40:00,66.52,66.62,66.51,66.56,37807.0,53.9651,54.0462,53.957,53.9976,37807.0
2018-03-27 14:45:00,66.55,66.55,66.3,66.3,96610.0,53.9894,53.9894,53.7866,53.7866,96610.0
2018-03-27 14:50:00,66.31,66.38,66.28,66.35,106552.0,53.7947,53.8515,53.7704,53.8272,106552.0
2018-03-27 14:55:00,66.35,66.37,66.17,66.2,28848.0,53.8272,53.8434,53.6812,53.7055,28848.0
2018-03-27 15:00:00,66.2,66.25,66.06,66.11,37153.0,53.7055,53.7461,53.5919,53.6325,37153.0
2018-03-27 15:05:00,66.11,66.12,65.93,66.12,45285.0,53.6325,53.6406,53.4865,53.6406,45285.0
2018-03-27 15:10:00,66.13,66.18,66.0,66.08,37054.0,53.6487,53.6893,53.5433,53.6082,37054.0
2018-03-27 15:15:00,66.1,66.2,66.02,66.03,76817.0,53.6244,53.7055,53.5595,53.5676,76817.0
2018-03-27 15:20:00,66.02,66.2,66.01,66.1,72854.0,53.5595,53.7055,53.5514,53.6244,72854.0
2018-03-27 15:25:00,66.1,66.11,65.89,65.93,68977.0,53.6244,53.6325,53.454,53.4865,68977.0
2018-03-27 15:30:00,65.92,65.95,65.67,65.85,111548.0,53.4784,53.5027,53.2755,53.4216,111548.0
2018-03-27 15:35:00,65.86,66.05,65.85,65.88,130953.0,53.4297,53.5838,53.4216,53.4459,130953.0
2018-03-27 15:40:00,65.88,65.88,65.61,65.61,146347.0,53.4459,53.4459,53.2269,53.2269,146347.0
2018-03-27 15:45:00,65.61,65.72,65.44,65.51,158461.0,53.2269,53.3161,53.0889,53.1457,158461.0
2018-03-27 15:50:00,65.51,65.77,65.5,65.63,137015.0,53.1457,53.3567,53.1376,53.2431,137015.0
2018-03-27 15:55:00,65.61,65.83,65.58,65.8,324192.0,53.2269,53.4053,53.2025,53.381,324192.0
2018-03-28 09:30:00,65.96,65.99,65.56,65.83,200799.0,53.5108,53.5351,53.1863,53.4053,200799.0
2018-03-28 09:35:00,65.82,65.85,65.47,65.47,78607.0,53.3972,53.4216,53.1133,53.1133,78607.0
2018-03-28 09:40:00,65.47,65.52,65.06,65.09,89139.0,53.1133,53.1538,52.7807,52.805,89139.0
2018-03-28 09:45:00,65.09,65.19,64.95,65.08,85709.0,52.805,52.8861,52.6914,52.7969,85709.0
2018-03-28 09:50:00,65.08,65.09,64.94,65.01,154729.0,52.7969,52.805,52.6833,52.7401,154729.0
2018-03-28 09:55:00,65.0,65.01,64.72,64.73,67981.0,52.732,52.7401,52.5048,52.513,67981.0
2018-03-28 10:00:00,64.74,64.96,64.68,64.89,175607.0,52.5211,52.6995,52.4724,52.6428,175607.0
2018-03-28 10:05:00,64.88,65.0,64.81,64.97,126166.0,52.6346,52.732,52.5779,52.7077,126166.0
2018-03-28 10:10:00,64.97,64.97,64.76,64.76,89283.0,52.7077,52.7077,52.5373,52.5373,89283.0
2018-03-28 10:15:00,64.77,64.78,64.67,64.71,57806.0,52.5454,52.5535,52.4643,52.4967,57806.0
2018-03-28 10:20:00,64.72,64.79,64.63,64.66,41341.0,52.5048,52.5616,52.4318,52.4562,41341.0
2018-03-28 10:25:00,64.65,64.83,64.62,64.83,108963.0,52.4481,52.5941,52.4237,52.5941,108963.0
2018-03-28 10:30:00,64.93,65.21,64.93,65.0,333020.0,52.6752,52.9024,52.6752,52.732,333020.0
2018-03-28 10:35:00,65.0,65.1,64.97,64.98,69251.0,52.732,52.8131,52.7077,52.7158,69251.0
2018-03-28 10:40:00,64.97,64.98,64.66,64.68,100339.0,52.7077,52.7158,52.4562,52.4724,100339.0
2018-03-28 10:45:00,64.67,64.68,64.5,64.62,55316.0,52.4643,52.4724,52.3264,52.4237,55316.0
2018-03-28 10:50:00,64.61,64.77,64.52,64.75,59406.0,52.4156,52.5454,52.3426,52.5292,59406.0
2018-03-28 10:55:00,64.78,64.82,64.71,64.74,48502.0,52.5535,52.586,52.4967,52.5211,48502.0
2018-03-28 11:00:00,64.75,64.95,64.72,64.72,45474.0,52.5292,52.6914,52.5048,52.5048,45474.0
2018-03-28 11:05:00,64.74,64.74,64.51,64.6,87560.0,52.5211,52.5211,52.3345,52.4075,87560.0
2018-03-28 11:10:00,64.6,64.64,64.4,64.41,71486.0,52.4075,52.4399,52.2452,52.2533,71486.0
2018-03-28 11:15:00,64.41,64.51,64.37,64.48,59710.0,52.2533,52.3345,52.2209,52.3101,59710.0
2018-03-28 11:20:00,64.47,64.47,64.31,64.31,60141.0,52.302,52.302,52.1722,52.1722,60141.0
2018-03-28 11:25:00,64.31,64.35,64.15,64.15,114073.0,52.1722,52.2047,52.0424,52.0424,114073.0
2018-03-28 11:30:00,64.17,64.25,64.11,64.12,82568.0,52.0586,52.1235,52.01,52.0181,82568.0
2018-03-28 11:35:00,64.13,64.18,63.96,63.96,98873.0,52.0262,52.0668,51.8883,51.8883,98873.0
2018-03-28 11:40:00,63.96,64.13,63.96,63.99,53100.0,51.8883,52.0262,51.8883,51.9126,53100.0
2018-03-28 11:45:00,63.99,64.0,63.85,63.9,71893.0,51.9126,51.9207,51.799,51.8396,71893.0
2018-03-28 11:50:00,63.9,64.01,63.89,63.9,50590.0,51.8396,51.9288,51.8315,51.8396,50590.0
2018-03-28 11:55:00,63.91,63.96,63.81,63.81,106775.0,51.8477,51.8883,51.7666,51.7666,106775.0
2018-03-28 12:00:00,63.82,63.99,63.81,63.98,93258.0,51.7747,51.9126,51.7666,51.9045,93258.0
2018-03-28 12:05:00,63.98,63.99,63.9,63.97,40522.0,51.9045,51.9126,51.8396,51.8964,40522.0
2018-03-28 12:10:00,63.97,64.03,63.97,64.01,196414.0,51.8964,51.9451,51.8964,51.9288,196414.0
2018-03-28 12:15:00,63.99,64.14,63.98,64.14,98238.0,51.9126,52.0343,51.9045,52.0343,98238.0
2018-03-28 12:20:00,64.15,64.18,63.98,64.01,76558.0,52.0424,52.0668,51.9045,51.9288,76558.0
2018-03-28 12:25:00,64.0,64.02,63.85,63.87,88309.0,51.9207,51.937,51.799,51.8153,88309.0
2018-03-28 12:30:00,63.85,63.89,63.65,63.7,116151.0,51.799,51.8315,51.6368,51.6774,116151.0
2018-03-28 12:35:00,63.7,63.76,63.7,63.74,96858.0,51.6774,51.726,51.6774,51.7098,96858.0
2018-03-28 12:40:00,63.74,63.98,63.74,63.92,36185.0,51.7098,51.9045,51.7098,51.8558,36185.0
2018-03-28 12:45:00,63.91,63.93,63.8,63.81,40817.0,51.8477,51.8639,51.7585,51.7666,40817.0
2018-03-28 12:50:00,63.82,63.83,63.76,63.77,61651.0,51.7747,51.7828,51.726,51.7341,61651.0
2018-03-28 12:55:00,63.76,63.81,63.74,63.76,48490.0,51.726,51.7666,51.7098,51.726,48490.0
2018-03-28 13:00:00,63.75,63.77,63.69,63.77,65377.0,51.7179,51.7341,51.6692,51.7341,65377.0
2018-03-28 13:05:00,63.77,63.84,63.68,63.69,115075.0,51.7341,51.7909,51.6611,51.6692,115075.0
2018-03-28 13:10:00,63.68,63.7,63.57,63.59,106439.0,51.6611,51.6774,51.5719,51.5881,106439.0
2018-03-28 13:15:00,63.59,63.6,63.48,63.5,71736.0,51.5881,51.5962,51.4989,51.5151,71736.0
2018-03-28 13:20:00,63.5,63.59,63.46,63.56,79495.0,51.5151,51.5881,51.4827,51.5638,79495.0
2018-03-28 13:25:00,63.57,63.71,63.57,63.71,47010.0,51.5719,51.6855,51.5719,51.6855,47010.0
2018-03-28 13:30:00,63.72,63.75,63.56,63.56,54690.0,51.6936,51.7179,51.5638,51.5638,54690.0
2018-03-28 13:35:00,63.57,63.57,63.49,63.5,50964.0,51.5719,51.5719,51.507,51.5151,50964.0
2018-03-28 13:40:00,63.49,63.72,63.47,63.66,41869.0,51.507,51.6936,51.4908,51.6449,41869.0
2018-03-28 13:45:00,63.68,64.01,63.68,63.95,96814.0,51.6611,51.9288,51.6611,51.8802,96814.0
2018-03-28 13:50:00,63.93,63.93,63.67,63.71,83311.0,51.8639,51.8639,51.653,51.6855,83311.0
2018-03-28 13:55:00,63.71,63.98,63.71,63.9,101282.0,51.6855,51.9045,51.6855,51.8396,101282.0
2018-03-28 14:00:00,63.9,63.95,63.79,63.88,41994.0,51.8396,51.8802,51.7504,51.8234,41994.0
2018-03-28 14:05:00,63.87,63.88,63.79,63.8,55256.0,51.8153,51.8234,51.7504,51.7585,55256.0
2018-03-28 14:10:00,63.8,63.8,63.66,63.76,47355.0,51.7585,51.7585,51.6449,51.726,47355.0
2018-03-28 14:15:00,63.77,63.77,63.64,63.68,77737.0,51.7341,51.7341,51.6287,51.6611,77737.0
2018-03-28 14:20:00,63.67,63.7,63.42,63.43,88683.0,51.653,51.6774,51.4502,51.4583,88683.0
2018-03-28 14:25:00,63.44,63.57,63.43,63.55,155805.0,51.4664,51.5719,51.4583,51.5557,155805.0
2018-03-28 14:30:00,63.55,63.57,63.43,63.48,162575.0,51.5557,51.5719,51.4583,51.4989,162575.0
2018-03-28 14:35:00,63.49,63.56,63.42,63.56,100518.0,51.507,51.5638,51.4502,51.5638,100518.0
2018-03-28 14:40:00,63.56,63.64,63.49,63.49,68042.0,51.5638,51.6287,51.507,51.507,68042.0
2018-03-28 14:45:00,63.49,63.5,63.34,63.45,62831.0,51.507,51.5151,51.3853,51.4745,62831.0
2018-03-28 14:50:00,63.44,63.58,63.38,63.41,101637.0,51.4664,51.58,51.4177,51.4421,101637.0
2018-03-28 14:55:00,63.4,63.51,63.33,63.45,85249.0,51.434,51.5232,51.3772,51.4745,85249.0
2018-03-28 15:00:00,63.45,63.46,63.15,63.17,96640.0,51.4745,51.4827,51.2312,51.2474,96640.0
2018-03-28 15:05:00,63.16,63.18,62.98,62.98,89991.0,51.2393,51.2555,51.0932,51.0932,89991.0
2018-03-28 15:10:00,62.99,63.18,62.98,63.18,156788.0,51.1014,51.2555,51.0932,51.2555,156788.0
2018-03-28 15:15:00,63.18,63.25,63.05,63.11,115658.0,51.2555,51.3123,51.15,51.1987,115658.0
2018-03-28 15:20:00,63.11,63.15,63.02,63.08,179444.0,51.1987,51.2312,51.1257,51.1744,179444.0
2018-03-28 15:25:00,63.08,63.18,63.08,63.17,140433.0,51.1744,51.2555,51.1744,51.2474,140433.0
2018-03-28 15:30:00,63.17,63.21,63.03,63.09,160789.0,51.2474,51.2798,51.1338,51.1825,160789.0
2018-03-28 15:35:00,63.09,63.26,63.09,63.25,180042.0,51.1825,51.3204,51.1825,51.3123,180042.0
2018-03-28 15:40:00,63.24,63.27,63.16,63.21,217588.0,51.3042,51.3285,51.2393,51.2798,217588.0
2018-03-28 15:45:00,63.21,63.35,63.21,63.32,257674.0,51.2798,51.3934,51.2798,51.3691,257674.0
2018-03-28 15:50:00,63.33,63.41,63.29,63.3,342623.0,51.3772,51.4421,51.3447,51.3528,342623.0
2018-03-28 15:55:00,63.3,63.33,63.09,63.13,579337.0,51.3528,51.3772,51.1825,51.2149,579337.0
2018-03-29 09:30:00,63.58,63.88,63.44,63.76,57267.0,51.58,51.8234,51.4664,51.726,57267.0
2018-03-29 09:35:00,63.77,64.1,63.76,64.08,412707.0,51.7341,52.0019,51.726,51.9856,412707.0
2018-03-29 09:40:00,64.09,64.34,64.09,64.22,126978.0,51.9937,52.1966,51.9937,52.0992,126978.0
2018-03-29 09:45:00,64.24,64.42,64.22,64.39,166803.0,52.1154,52.2615,52.0992,52.2371,166803.0
2018-03-29 09:50:00,64.39,64.46,64.29,64.34,114551.0,52.2371,52.2939,52.156,52.1966,114551.0
2018-03-29 09:55:00,64.35,64.38,64.26,64.28,177752.0,52.2047,52.229,52.1317,52.1479,177752.0
2018-03-29 10:00:00,64.28,64.35,64.17,64.26,57437.0,52.1479,52.2047,52.0586,52.1317,57437.0
2018-03-29 10:05:00,64.27,64.47,64.24,64.44,78427.0,52.1398,52.302,52.1154,52.2777,78427.0
2018-03-29 10:10:00,64.44,64.68,64.43,64.54,68878.0,52.2777,52.4724,52.2696,52.3588,68878.0
2018-03-29 10:15:00,64.54,64.62,64.51,64.57,43563.0,52.3588,52.4237,52.3345,52.3832,43563.0
2018-03-29 10:20:00,64.57,64.74,64.51,64.73,99674.0,52.3832,52.5211,52.3345,52.513,99674.0
2018-03-29 10:25:00,64.73,64.8,64.65,64.72,34787.0,52.513,52.5697,52.4481,52.5048,34787.0
2018-03-29 10:30:00,64.71,64.72,64.58,64.65,31369.0,52.4967,52.5048,52.3913,52.4481,31369.0
2018-03-29 10:35:00,64.64,64.7,64.51,64.52,124593.0,52.4399,52.4886,52.3345,52.3426,124593.0
2018-03-29 10:40:00,64.52,64.68,64.47,64.66,74980.0,52.3426,52.4724,52.302,52.4562,74980.0
2018-03-29 10:45:00,64.66,64.79,64.63,64.65,87420.0,52.4562,52.5616,52.4318,52.4481,87420.0
2018-03-29 10:50:00,64.65,64.72,64.65,64.66,48832.0,52.4481,52.5048,52.4481,52.4562,48832.0
2018-03-29 10:55:00,64.66,64.77,64.62,64.77,87858.0,52.4562,52.5454,52.4237,52.5454,87858.0
2018-03-29 11:00:00,64.78,64.88,64.69,64.81,47460.0,52.5535,52.6346,52.4805,52.5779,47460.0
2018-03-29 11:05:00,64.81,64.99,64.75,64.89,56158.0,52.5779,52.7239,52.5292,52.6428,56158.0
2018-03-29 11:10:00,64.9,65.03,64.86,65.03,51097.0,52.6509,52.7563,52.6184,52.7563,51097.0
2018-03-29 11:15:00,65.03,65.18,65.0,65.01,34562.0,52.7563,52.878,52.732,52.7401,34562.0
2018-03-29 11:20:00,65.0,65.07,64.95,64.95,27928.0,52.732,52.7888,52.6914,52.6914,27928.0
2018-03-29 11:25:00,64.97,65.02,64.9,64.92,34465.0,52.7077,52.7482,52.6509,52.6671,34465.0
2018-03-29 11:30:00,64.93,64.94,64.75,64.76,64636.0,52.6752,52.6833,52.5292,52.5373,64636.0
2018-03-29 11:35:00,64.75,64.83,64.73,64.81,59498.0,52.5292,52.5941,52.513,52.5779,59498.0
2018-03-29 11:40:00,64.82,64.89,64.76,64.77,34575.0,52.586,52.6428,52.5373,52.5454,34575.0
2018-03-29 11:45:00,64.77,64.83,64.69,64.8,47972.0,52.5454,52.5941,52.4805,52.5697,47972.0
2018-03-29 11:50:00,64.81,64.92,64.79,64.92,27678.0,52.5779,52.6671,52.5616,52.6671,27678.0
2018-03-29 11:55:00,64.91,65.01,64.9,64.98,28720.0,52.659,52.7401,52.6509,52.7158,28720.0
2018-03-29 12:00:00,64.99,65.0,64.9,64.95,40150.0,52.7239,52.732,52.6509,52.6914,40150.0
2018-03-29 12:05:00,64.96,65.02,64.89,64.89,29629.0,52.6995,52.7482,52.6428,52.6428,29629.0
2018-03-29 12:10:00,64.89,64.97,64.86,64.92,32509.0,52.6428,52.7077,52.6184,52.6671,32509.0
2018-03-29 12:15:00,64.91,64.96,64.88,64.95,38685.0,52.659,52.6995,52.6346,52.6914,38685.0
2018-03-29 12:20:00,64.96,64.96,64.85,64.93,40661.0,52.6995,52.6995,52.6103,52.6752,40661.0
2018-03-29 12:25:00,64.92,64.99,64.88,64.92,31751.0,52.6671,52.7239,52.6346,52.6671,31751.0
2018-03-29 12:30:00,64.93,64.96,64.89,64.92,23909.0,52.6752,52.6995,52.6428,52.6671,23909.0
2018-03-29 12:35:00,64.92,64.95,64.89,64.9,20054.0,52.6671,52.6914,52.6428,52.6509,20054.0
2018-03-29 12:40:00,64.91,64.99,64.89,64.97,24880.0,52.659,52.7239,52.6428,52.7077,24880.0
2018-03-29 12:45:00,64.95,64.95,64.87,64.88,25792.0,52.6914,52.6914,52.6265,52.6346,25792.0
2018-03-29 12:50:00,64.87,64.91,64.85,64.85,150294.0,52.6265,52.659,52.6103,52.6103,150294.0
2018-03-29 12:55:00,64.86,64.97,64.84,64.96,310994.0,52.6184,52.7077,52.6022,52.6995,310994.0
2018-03-29 13:00:00,64.96,65.04,64.95,65.0,42074.0,52.6995,52.7644,52.6914,52.732,42074.0
2018-03-29 13:05:00,65.01,65.01,64.93,64.93,40410.0,52.7401,52.7401,52.6752,52.6752,40410.0
2018-03-29 13:10:00,64.94,64.98,64.87,64.92,359834.0,52.6833,52.7158,52.6265,52.6671,359834.0
2018-03-29 13:15:00,64.92,65.02,64.92,64.99,30212.0,52.6671,52.7482,52.6671,52.7239,30212.0
2018-03-29 13:20:00,64.99,65.06,64.97,65.06,23179.0,52.7239,52.7807,52.7077,52.7807,23179.0
2018-03-29 13:25:00,65.05,65.09,65.01,65.07,24036.0,52.7726,52.805,52.7401,52.7888,24036.0
2018-03-29 13:30:00,65.08,65.09,65.02,65.05,25559.0,52.7969,52.805,52.7482,52.7726,25559.0
2018-03-29 13:35:00,65.04,65.09,65.04,65.04,19960.0,52.7644,52.805,52.7644,52.7644,19960.0
2018-03-29 13:40:00,65.05,65.14,65.04,65.14,19577.0,52.7726,52.8456,52.7644,52.8456,19577.0
2018-03-29 13:45:00,65.14,65.27,65.11,65.26,131405.0,52.8456,52.951,52.8212,52.9429,131405.0
2018-03-29 13:50:00,65.27,65.46,65.27,65.38,64360.0,52.951,53.1052,52.951,53.0403,64360.0
2018-03-29 13:55:00,65.37,65.37,65.17,65.18,176172.0,53.0322,53.0322,52.8699,52.878,176172.0
2018-03-29 14:00:00,65.19,65.27,65.18,65.19,42618.0,52.8861,52.951,52.878,52.8861,42618.0
2018-03-29 14:05:00,65.2,65.23,65.14,65.14,32654.0,52.8942,52.9186,52.8456,52.8456,32654.0
2018-03-29 14:10:00,65.15,65.24,65.08,65.08,90580.0,52.8537,52.9267,52.7969,52.7969,90580.0
2018-03-29 14:15:00,65.09,65.1,65.06,65.08,73521.0,52.805,52.8131,52.7807,52.7969,73521.0
2018-03-29 14:20:00,65.08,65.1,64.88,64.88,96250.0,52.7969,52.8131,52.6346,52.6346,96250.0
2018-03-29 14:25:00,64.89,64.94,64.87,64.91,38780.0,52.6428,52.6833,52.6265,52.659,38780.0
2018-03-29 14:30:00,64.9,64.95,64.84,64.94,26468.0,52.6509,52.6914,52.6022,52.6833,26468.0
2018-03-29 14:35:00,64.94,64.99,64.93,64.98,55915.0,52.6833,52.7239,52.6752,52.7158,55915.0
2018-03-29 14:40:00,64.99,65.09,64.98,65.08,117732.0,52.7239,52.805,52.7158,52.7969,117732.0
2018-03-29 14:45:00,65.07,65.1,65.03,65.1,110796.0,52.7888,52.8131,52.7563,52.8131,110796.0
2018-03-29 14:50:00,65.11,65.12,65.06,65.09,68513.0,52.8212,52.8293,52.7807,52.805,68513.0
2018-03-29 14:55:00,65.1,65.15,65.09,65.1,106631.0,52.8131,52.8537,52.805,52.8131,106631.0
2018-03-29 15:00:00,65.09,65.12,65.02,65.11,92761.0,52.805,52.8293,52.7482,52.8212,92761.0
2018-03-29 15:05:00,65.12,65.12,65.07,65.1,102258.0,52.8293,52.8293,52.7888,52.8131,102258.0
2018-03-29 15:10:00,65.09,65.19,65.08,65.09,104108.0,52.805,52.8861,52.7969,52.805,104108.0
2018-03-29 15:15:00,65.08,65.11,65.04,65.08,53996.0,52.7969,52.8212,52.7644,52.7969,53996.0
2018-03-29 15:20:00,65.08,65.08,65.01,65.04,86682.0,52.7969,52.7969,52.7401,52.7644,86682.0
2018-03-29 15:25:00,65.03,65.07,65.0,65.07,64571.0,52.7563,52.7888,52.732,52.7888,64571.0
2018-03-29 15:30:00,65.07,65.07,64.87,64.89,76756.0,52.7888,52.7888,52.6265,52.6428,76756.0
2018-03-29 15:35:00,64.89,64.99,64.85,64.98,95915.0,52.6428,52.7239,52.6103,52.7158,95915.0
2018-03-29 15:40:00,64.98,65.04,64.93,64.94,133953.0,52.7158,52.7644,52.6752,52.6833,133953.0
2018-03-29 15:45:00,64.94,65.06,64.93,65.05,186509.0,52.6833,52.7807,52.6752,52.7726,186509.0
2018-03-29 15:50:00,65.05,65.07,64.92,64.98,182184.0,52.7726,52.7888,52.6671,52.7158,182184.0
2018-03-29 15:55:00,64.99,64.99,64.89,64.96,426917.0,52.7239,52.7239,52.6428,52.6995,426917.0
2018-04-02 09:30:00,64.86,64.86,64.61,64.75,40537.0,52.6184,52.6184,52.4156,52.5292,40537.0
2018-04-02 09:35:00,64.74,65.0,64.74,64.99,26465.0,52.5211,52.732,52.5211,52.7239,26465.0
2018-04-02 09:40:00,65.01,65.07,64.95,65.02,41696.0,52.7401,52.7888,52.6914,52.7482,41696.0
2018-04-02 09:45:00,65.01,65.01,64.91,64.96,108810.0,52.7401,52.7401,52.659,52.6995,108810.0
2018-04-02 09:50:00,64.96,65.05,64.87,65.04,58649.0,52.6995,52.7726,52.6265,52.7644,58649.0
2018-04-02 09:55:00,65.02,65.16,64.98,64.98,105360.0,52.7482,52.8618,52.7158,52.7158,105360.0
2018-04-02 10:00:00,64.96,64.97,64.65,64.78,241653.0,52.6995,52.7077,52.4481,52.5535,241653.0
2018-04-02 10:05:00,64.78,64.9,64.78,64.9,141728.0,52.5535,52.6509,52.5535,52.6509,141728.0
2018-04-02 10:10:00,64.9,64.98,64.75,64.75,95136.0,52.6509,52.7158,52.5292,52.5292,95136.0
2018-04-02 10:15:00,64.76,64.85,64.75,64.79,61372.0,52.5373,52.6103,52.5292,52.5616,61372.0
2018-04-02 10:20:00,64.81,64.89,64.78,64.87,164678.0,52.5779,52.6428,52.5535,52.6265,164678.0
2018-04-02 10:25:00,64.87,64.87,64.79,64.82,79060.0,52.6265,52.6265,52.5616,52.586,79060.0
2018-04-02 10:30:00,64.83,64.88,64.82,64.82,43836.0,52.5941,52.6346,52.586,52.586,43836.0
2018-04-02 10:35:00,64.83,64.97,64.74,64.97,36789.0,52.5941,52.7077,52.5211,52.7077,36789.0
2018-04-02 10:40:00,64.98,64.98,64.76,64.79,37969.0,52.7158,52.7158,52.5373,52.5616,37969.0
2018-04-02 10:45:00,64.79,64.85,64.75,64.8,100984.0,52.5616,52.6103,52.5292,52.5697,100984.0
2018-04-02 10:50:00,64.8,64.82,64.66,64.7,51039.0,52.5697,52.586,52.4562,52.4886,51039.0
2018-04-02 10:55:00,64.69,64.72,64.58,64.6,30624.0,52.4805,52.5048,52.3913,52.4075,30624.0
2018-04-02 11:00:00,64.58,64.63,64.52,64.55,27958.0,52.3913,52.4318,52.3426,52.3669,27958.0
2018-04-02 11:05:00,64.55,64.56,64.41,64.42,37860.0,52.3669,52.375,52.2533,52.2615,37860.0
2018-04-02 11:10:00,64.43,64.47,64.34,64.35,61795.0,52.2696,52.302,52.1966,52.2047,61795.0
2018-04-02 11:15:00,64.34,64.45,64.3,64.38,48378.0,52.1966,52.2858,52.1641,52.229,48378.0
2018-04-02 11:20:00,64.38,64.52,64.29,64.5,114014.0,52.229,52.3426,52.156,52.3264,114014.0
2018-04-02 11:25:00,64.51,64.56,64.36,64.54,87184.0,52.3345,52.375,52.2128,52.3588,87184.0
2018-04-02 11:30:00,64.55,64.55,64.43,64.47,37449.0,52.3669,52.3669,52.2696,52.302,37449.0
2018-04-02 11:35:00,64.47,64.47,64.0,64.07,82855.0,52.302,52.302,51.9207,51.9775,82855.0
2018-04-02 11:40:00,64.08,64.1,63.93,64.05,45136.0,51.9856,52.0019,51.8639,51.9613,45136.0
2018-04-02 11:45:00,64.05,64.2,64.02,64.2,184968.0,51.9613,52.083,51.937,52.083,184968.0
2018-04-02 11:50:00,64.18,64.18,63.86,63.92,78266.0,52.0668,52.0668,51.8072,51.8558,78266.0
2018-04-02 11:55:00,63.91,64.03,63.86,63.89,91667.0,51.8477,51.9451,51.8072,51.8315,91667.0
2018-04-02 12:00:00,63.89,63.93,63.8,63.82,47091.0,51.8315,51.8639,51.7585,51.7747,47091.0
2018-04-02 12:05:00,63.82,63.88,63.73,63.77,37991.0,51.7747,51.8234,51.7017,51.7341,37991.0
2018-04-02 12:10:00,63.77,63.84,63.7,63.82,33023.0,51.7341,51.7909,51.6774,51.7747,33023.0
2018-04-02 12:15:00,63.82,63.84,63.71,63.78,25104.0,51.7747,51.7909,51.6855,51.7423,25104.0
2018-04-02 12:20:00,63.78,63.84,63.77,63.79,22519.0,51.7423,51.7909,51.7341,51.7504,22519.0
2018-04-02 12:25:00,63.77,63.95,63.77,63.89,29297.0,51.7341,51.8802,51.7341,51.8315,29297.0
2018-04-02 12:30:00,63.88,64.04,63.87,63.96,27586.0,51.8234,51.9532,51.8153,51.8883,27586.0
2018-04-02 12:35:00,63.95,64.02,63.92,63.94,26919.0,51.8802,51.937,51.8558,51.8721,26919.0
2018-04-02 12:40:00,63.97,64.09,63.92,64.04,22709.0,51.8964,51.9937,51.8558,51.9532,22709.0
2018-04-02 12:45:00,64.03,64.03,63.93,63.99,12952.0,51.9451,51.9451,51.8639,51.9126,12952.0
2018-04-02 12:50:00,63.99,64.04,63.95,64.01,101543.0,51.9126,51.9532,51.8802,51.9288,101543.0
2018-04-02 12:55:00,64.02,64.04,63.94,63.96,54562.0,51.937,51.9532,51.8721,51.8883,54562.0
2018-04-02 13:00:00,63.97,64.04,63.88,63.94,41718.0,51.8964,51.9532,51.8234,51.8721,41718.0
2018-04-02 13:05:00,63.94,63.98,63.88,63.92,46490.0,51.8721,51.9045,51.8234,51.8558,46490.0
2018-04-02 13:10:00,63.92,63.99,63.85,63.85,19284.0,51.8558,51.9126,51.799,51.799,19284.0
2018-04-02 13:15:00,63.85,63.96,63.84,63.92,28591.0,51.799,51.8883,51.7909,51.8558,28591.0
2018-04-02 13:20:00,63.91,63.93,63.87,63.87,21333.0,51.8477,51.8639,51.8153,51.8153,21333.0
2018-04-02 13:25:00,63.87,63.88,63.77,63.78,48451.0,51.8153,51.8234,51.7341,51.7423,48451.0
2018-04-02 13:30:00,63.78,63.85,63.69,63.84,129556.0,51.7423,51.799,51.6692,51.7909,129556.0
2018-04-02 13:35:00,63.84,63.96,63.83,63.91,127567.0,51.7909,51.8883,51.7828,51.8477,127567.0
2018-04-02 13:40:00,63.92,63.92,63.65,63.67,120249.0,51.8558,51.8558,51.6368,51.653,120249.0
2018-04-02 13:45:00,63.67,63.77,63.62,63.64,109936.0,51.653,51.7341,51.6125,51.6287,109936.0
2018-04-02 13:50:00,63.63,63.69,63.58,63.68,60161.0,51.6206,51.6692,51.58,51.6611,60161.0
2018-04-02 13:55:00,63.68,63.72,63.52,63.52,29235.0,51.6611,51.6936,51.5313,51.5313,29235.0
2018-04-02 14:00:00,63.51,63.56,63.44,63.49,73547.0,51.5232,51.5638,51.4664,51.507,73547.0
2018-04-02 14:05:00,63.49,63.56,63.44,63.52,35110.0,51.507,51.5638,51.4664,51.5313,35110.0
2018-04-02 14:10:00,63.52,63.55,63.45,63.53,39696.0,51.5313,51.5557,51.4745,51.5394,39696.0
2018-04-02 14:15:00,63.54,63.67,63.51,63.66,24949.0,51.5476,51.653,51.5232,51.6449,24949.0
2018-04-02 14:20:00,63.66,63.8,63.66,63.77,31941.0,51.6449,51.7585,51.6449,51.7341,31941.0
2018-04-02 14:25:00,63.77,63.77,63.6,63.69,39985.0,51.7341,51.7341,51.5962,51.6692,39985.0
2018-04-02 14:30:00,63.68,63.82,63.64,63.73,45411.0,51.6611,51.7747,51.6287,51.7017,45411.0
2018-04-02 14:35:00,63.73,63.79,63.69,63.77,52994.0,51.7017,51.7504,51.6692,51.7341,52994.0
2018-04-02 14:40:00,63.78,63.79,63.67,63.78,56282.0,51.7423,51.7504,51.653,51.7423,56282.0
2018-04-02 14:45:00,63.78,64.0,63.76,64.0,65377.0,51.7423,51.9207,51.726,51.9207,65377.0
2018-04-02 14:50:00,64.0,64.1,63.99,64.08,49145.0,51.9207,52.0019,51.9126,51.9856,49145.0
2018-04-02 14:55:00,64.07,64.16,64.0,64.16,71672.0,51.9775,52.0505,51.9207,52.0505,71672.0
2018-04-02 15:00:00,64.16,64.31,64.15,64.24,61430.0,52.0505,52.1722,52.0424,52.1154,61430.0
2018-04-02 15:05:00,64.24,64.28,64.18,64.21,113301.0,52.1154,52.1479,52.0668,52.0911,113301.0
2018-04-02 15:10:00,64.22,64.35,64.15,64.33,130573.0,52.0992,52.2047,52.0424,52.1884,130573.0
2018-04-02 15:15:00,64.33,64.43,64.22,64.43,95765.0,52.1884,52.2696,52.0992,52.2696,95765.0
2018-04-02 15:20:00,64.43,64.44,64.37,64.39,60377.0,52.2696,52.2777,52.2209,52.2371,60377.0
2018-04-02 15:25:00,64.39,64.41,64.34,64.38,42641.0,52.2371,52.2533,52.1966,52.229,42641.0
2018-04-02 15:30:00,64.39,64.51,64.36,64.37,82118.0,52.2371,52.3345,52.2128,52.2209,82118.0
2018-04-02 15:35:00,64.37,64.51,64.37,64.43,95099.0,52.2209,52.3345,52.2209,52.2696,95099.0
2018-04-02 15:40:00,64.42,64.43,64.34,64.39,72745.0,52.2615,52.2696,52.1966,52.2371,72745.0
2018-04-02 15:45:00,64.41,64.62,64.4,64.55,143229.0,52.2533,52.4237,52.2452,52.3669,143229.0
2018-04-02 15:50:00,64.56,64.72,64.52,64.7,154240.0,52.375,52.5048,52.3426,52.4886,154240.0
2018-04-02 15:55:00,64.7,64.71,64.61,64.66,300819.0,52.4886,52.4967,52.4156,52.4562,300819.0
2018-04-03 09:30:00,64.88,64.97,64.46,64.58,52537.0,52.6346,52.7077,52.2939,52.3913,52537.0
2018-04-03 09:35:00,64.56,64.68,64.46,64.55,63698.0,52.375,52.4724,52.2939,52.3669,63698.0
2018-04-03 09:40:00,64.54,64.9,64.52,64.81,42696.0,52.3588,52.6509,52.3426,52.5779,42696.0
2018-04-03 09:45:00,64.8,65.26,64.79,65.16,188527.0,52.5697,52.9429,52.5616,52.8618,188527.0
2018-04-03 09:50:00,65.16,65.18,64.9,64.9,137350.0,52.8618,52.878,52.6509,52.6509,137350.0
2018-04-03 09:55:00,64.9,65.02,64.86,65.02,127572.0,52.6509,52.7482,52.6184,52.7482,127572.0
2018-04-03 10:00:00,65.02,65.02,64.79,64.9,61543.0,52.7482,52.7482,52.5616,52.6509,61543.0
2018-04-03 10:05:00,64.9,64.92,64.75,64.78,81801.0,52.6509,52.6671,52.5292,52.5535,81801.0
2018-04-03 10:10:00,64.77,64.78,64.54,64.66,59552.0,52.5454,52.5535,52.3588,52.4562,59552.0
2018-04-03 10:15:00,64.65,64.89,64.63,64.63,89287.0,52.4481,52.6428,52.4318,52.4318,89287.0
2018-04-03 10:20:00,64.6,64.7,64.55,64.69,95959.0,52.4075,52.4886,52.3669,52.4805,95959.0
2018-04-03 10:25:00,64.68,64.88,64.66,64.88,68558.0,52.4724,52.6346,52.4562,52.6346,68558.0
2018-04-03 10:30:00,64.88,64.91,64.83,64.9,59128.0,52.6346,52.659,52.5941,52.6509,59128.0
2018-04-03 10:35:00,64.91,64.91,64.75,64.85,35848.0,52.659,52.659,52.5292,52.6103,35848.0
2018-04-03 10:40:00,64.87,65.03,64.87,64.88,57746.0,52.6265,52.7563,52.6265,52.6346,57746.0
2018-04-03 10:45:00,64.86,65.03,64.84,64.94,63289.0,52.6184,52.7563,52.6022,52.6833,63289.0
2018-04-03 10:50:00,64.94,65.05,64.92,65.0,43383.0,52.6833,52.7726,52.6671,52.732,43383.0
2018-04-03 10:55:00,65.0,65.26,65.0,65.16,81262.0,52.732,52.9429,52.732,52.8618,81262.0
2018-04-03 11:00:00,65.16,65.38,65.1,65.36,67794.0,52.8618,53.0403,52.8131,53.024,67794.0
2018-04-03 11:05:00,65.36,65.42,65.27,65.4,44853.0,53.024,53.0727,52.951,53.0565,44853.0
2018-04-03 11:10:00,65.41,65.59,65.35,65.57,76477.0,53.0646,53.2106,53.0159,53.1944,76477.0
2018-04-03 11:15:00,65.56,65.56,65.44,65.47,86618.0,53.1863,53.1863,53.0889,53.1133,86618.0
2018-04-03 11:20:00,65.48,65.52,65.36,65.45,43811.0,53.1214,53.1538,53.024,53.0971,43811.0
2018-04-03 11:25:00,65.45,65.57,65.45,65.47,86549.0,53.0971,53.1944,53.0971,53.1133,86549.0
2018-04-03 11:30:00,65.46,65.54,65.4,65.4,36006.0,53.1052,53.1701,53.0565,53.0565,36006.0
2018-04-03 11:35:00,65.41,65.41,65.25,65.31,30670.0,53.0646,53.0646,52.9348,52.9835,30670.0
2018-04-03 11:40:00,65.31,65.44,65.3,65.43,36027.0,52.9835,53.0889,52.9754,53.0808,36027.0
2018-04-03 11:45:00,65.42,65.51,65.41,65.47,63954.0,53.0727,53.1457,53.0646,53.1133,63954.0
2018-04-03 11:50:00,65.47,65.49,65.37,65.39,45036.0,53.1133,53.1295,53.0322,53.0484,45036.0
2018-04-03 11:55:00,65.4,65.45,65.34,65.34,30723.0,53.0565,53.0971,53.0078,53.0078,30723.0
2018-04-03 12:00:00,65.34,65.48,65.34,65.39,64444.0,53.0078,53.1214,53.0078,53.0484,64444.0
2018-04-03 12:05:00,65.4,65.56,65.39,65.43,201657.0,53.0565,53.1863,53.0484,53.0808,201657.0
2018-04-03 12:10:00,65.43,65.49,65.35,65.46,61493.0,53.0808,53.1295,53.0159,53.1052,61493.0
2018-04-03 12:15:00,65.46,65.5,65.34,65.38,46445.0,53.1052,53.1376,53.0078,53.0403,46445.0
2018-04-03 12:20:00,65.38,65.44,65.31,65.35,59157.0,53.0403,53.0889,52.9835,53.0159,59157.0
2018-04-03 12:25:00,65.36,65.38,65.34,65.35,31225.0,53.024,53.0403,53.0078,53.0159,31225.0
2018-04-03 12:30:00,65.35,65.63,65.35,65.62,74988.0,53.0159,53.2431,53.0159,53.235,74988.0
2018-04-03 12:35:00,65.61,65.73,65.59,65.71,65839.0,53.2269,53.3242,53.2106,53.308,65839.0
2018-04-03 12:40:00,65.7,65.8,65.65,65.79,41747.0,53.2999,53.381,53.2593,53.3729,41747.0
2018-04-03 12:45:00,65.78,65.83,65.74,65.8,56006.0,53.3648,53.4053,53.3323,53.381,56006.0
2018-04-03 12:50:00,65.81,65.83,65.72,65.72,26567.0,53.3891,53.4053,53.3161,53.3161,26567.0
2018-04-03 12:55:00,65.73,65.82,65.7,65.81,70819.0,53.3242,53.3972,53.2999,53.3891,70819.0
2018-04-03 13:00:00,65.82,65.95,65.81,65.95,93372.0,53.3972,53.5027,53.3891,53.5027,93372.0
2018-04-03 13:05:00,65.95,66.03,65.94,66.01,61828.0,53.5027,53.5676,53.4946,53.5514,61828.0
2018-04-03 13:10:00,66.01,66.06,65.94,65.97,34311.0,53.5514,53.5919,53.4946,53.5189,34311.0
2018-04-03 13:15:00,65.97,66.05,65.96,66.03,30308.0,53.5189,53.5838,53.5108,53.5676,30308.0
2018-04-03 13:20:00,66.04,66.12,65.99,66.11,34447.0,53.5757,53.6406,53.5351,53.6325,34447.0
2018-04-03 13:25:00,66.11,66.25,66.09,66.16,51235.0,53.6325,53.7461,53.6163,53.6731,51235.0
2018-04-03 13:30:00,66.16,66.21,66.03,66.08,32686.0,53.6731,53.7136,53.5676,53.6082,32686.0
2018-04-03 13:35:00,66.08,66.08,65.94,65.98,64815.0,53.6082,53.6082,53.4946,53.527,64815.0
2018-04-03 13:40:00,65.96,66.01,65.94,65.97,28189.0,53.5108,53.5514,53.4946,53.5189,28189.0
2018-04-03 13:45:00,65.97,65.98,65.82,65.85,22005.0,53.5189,53.527,53.3972,53.4216,22005.0
2018-04-03 13:50:00,65.84,65.9,65.82,65.87,43089.0,53.4135,53.4621,53.3972,53.4378,43089.0
2018-04-03 13:55:00,65.87,65.94,65.87,65.92,47347.0,53.4378,53.4946,53.4378,53.4784,47347.0
2018-04-03 14:00:00,65.92,65.95,65.85,65.85,33708.0,53.4784,53.5027,53.4216,53.4216,33708.0
2018-04-03 14:05:00,65.86,65.86,65.79,65.83,22835.0,53.4297,53.4297,53.3729,53.4053,22835.0
2018-04-03 14:10:00,65.82,65.87,65.81,65.87,27369.0,53.3972,53.4378,53.3891,53.4378,27369.0
2018-04-03 14:15:00,65.86,65.92,65.8,65.91,39047.0,53.4297,53.4784,53.381,53.4702,39047.0
2018-04-03 14:20:00,65.91,65.91,65.87,65.9,39024.0,53.4702,53.4702,53.4378,53.4621,39024.0
2018-04-03 14:25:00,65.88,65.95,65.87,65.94,39720.0,53.4459,53.5027,53.4378,53.4946,39720.0
2018-04-03 14:30:00,65.95,65.98,65.92,65.95,90660.0,53.5027,53.527,53.4784,53.5027,90660.0
2018-04-03 14:35:00,65.95,66.0,65.9,66.0,68067.0,53.5027,53.5433,53.4621,53.5433,68067.0
2018-04-03 14:40:00,66.01,66.07,65.96,66.02,57247.0,53.5514,53.6,53.5108,53.5595,57247.0
2018-04-03 14:45:00,66.02,66.33,66.02,66.31,154858.0,53.5595,53.811,53.5595,53.7947,154858.0
2018-04-03 14:50:00,66.31,66.39,66.23,66.26,207400.0,53.7947,53.8596,53.7298,53.7542,207400.0
2018-04-03 14:55:00,66.25,66.34,66.24,66.28,54735.0,53.7461,53.8191,53.738,53.7704,54735.0
2018-04-03 15:00:00,66.27,66.49,66.23,66.46,143838.0,53.7623,53.9408,53.7298,53.9164,143838.0
2018-04-03 15:05:00,66.46,66.68,66.4,66.62,98610.0,53.9164,54.0949,53.8678,54.0462,98610.0
2018-04-03 15:10:00,66.62,66.65,66.38,66.4,124209.0,54.0462,54.0706,53.8515,53.8678,124209.0
2018-04-03 15:15:00,66.4,66.5,66.35,66.48,60554.0,53.8678,53.9489,53.8272,53.9327,60554.0
2018-04-03 15:20:00,66.48,66.55,66.42,66.53,82411.0,53.9327,53.9894,53.884,53.9732,82411.0
2018-04-03 15:25:00,66.52,66.55,66.45,66.48,91914.0,53.9651,53.9894,53.9083,53.9327,91914.0
2018-04-03 15:30:00,66.49,66.5,66.26,66.3,109184.0,53.9408,53.9489,53.7542,53.7866,109184.0
2018-04-03 15:35:00,66.29,66.29,66.18,66.27,67013.0,53.7785,53.7785,53.6893,53.7623,67013.0
2018-04-03 15:40:00,66.27,66.4,66.26,66.39,129655.0,53.7623,53.8678,53.7542,53.8596,129655.0
2018-04-03 15:45:00,66.39,66.58,66.38,66.48,151748.0,53.8596,54.0138,53.8515,53.9327,151748.0
2018-04-03 15:50:00,66.48,66.55,66.47,66.52,160445.0,53.9327,53.9894,53.9245,53.9651,160445.0
2018-04-03 15:55:00,66.51,66.67,66.51,66.62,450010.0,53.957,54.0868,53.957,54.0462,450010.0
2018-04-04 09:30:00,65.75,65.87,65.5,65.61,194865.0,53.3404,53.4378,53.1376,53.2269,194865.0
2018-04-04 09:35:00,65.6,65.92,65.53,65.91,73689.0,53.2187,53.4784,53.162,53.4702,73689.0
2018-04-04 09:40:00,65.91,65.91,65.7,65.78,73070.0,53.4702,53.4702,53.2999,53.3648,73070.0
2018-04-04 09:45:00,65.78,66.0,65.74,65.9,123957.0,53.3648,53.5433,53.3323,53.4621,123957.0
2018-04-04 09:50:00,65.9,66.18,65.68,66.17,138183.0,53.4621,53.6893,53.2837,53.6812,138183.0
2018-04-04 09:55:00,66.2,66.22,65.96,66.09,134581.0,53.7055,53.7217,53.5108,53.6163,134581.0
2018-04-04 10:00:00,66.11,66.11,65.93,66.0,48190.0,53.6325,53.6325,53.4865,53.5433,48190.0
2018-04-04 10:05:00,66.0,66.3,66.0,66.18,52912.0,53.5433,53.7866,53.5433,53.6893,52912.0
2018-04-04 10:10:00,66.18,66.35,66.16,66.3,39605.0,53.6893,53.8272,53.6731,53.7866,39605.0
2018-04-04 10:15:00,66.31,66.39,66.26,66.39,41442.0,53.7947,53.8596,53.7542,53.8596,41442.0
2018-04-04 10:20:00,66.38,66.38,66.22,66.23,54196.0,53.8515,53.8515,53.7217,53.7298,54196.0
2018-04-04 10:25:00,66.22,66.45,66.21,66.39,38529.0,53.7217,53.9083,53.7136,53.8596,38529.0
2018-04-04 10:30:00,66.41,66.58,66.41,66.46,39435.0,53.8759,54.0138,53.8759,53.9164,39435.0
2018-04-04 10:35:00,66.47,66.52,66.37,66.48,29483.0,53.9245,53.9651,53.8434,53.9327,29483.0
2018-04-04 10:40:00,66.47,66.47,66.28,66.33,57005.0,53.9245,53.9245,53.7704,53.811,57005.0
2018-04-04 10:45:00,66.32,66.61,66.32,66.61,101232.0,53.8029,54.0381,53.8029,54.0381,101232.0
2018-04-04 10:50:00,66.62,66.63,66.42,66.44,79027.0,54.0462,54.0543,53.884,53.9002,79027.0
2018-04-04 10:55:00,66.44,66.6,66.36,66.6,52600.0,53.9002,54.03,53.8353,54.03,52600.0
2018-04-04 11:00:00,66.59,66.59,66.42,66.48,33598.0,54.0219,54.0219,53.884,53.9327,33598.0
2018-04-04 11:05:00,66.48,66.5,66.35,66.5,44440.0,53.9327,53.9489,53.8272,53.9489,44440.0
2018-04-04 11:10:00,66.49,66.52,66.37,66.38,59048.0,53.9408,53.9651,53.8434,53.8515,59048.0
2018-04-04 11:15:00,66.38,66.43,66.2,66.21,46657.0,53.8515,53.8921,53.7055,53.7136,46657.0
2018-04-04 11:20:00,66.22,66.48,66.22,66.48,35021.0,53.7217,53.9327,53.7217,53.9327,35021.0
2018-04-04 11:25:00,66.47,66.48,66.35,66.43,36098.0,53.9245,53.9327,53.8272,53.8921,36098.0
2018-04-04 11:30:00,66.43,66.58,66.41,66.46,55191.0,53.8921,54.0138,53.8759,53.9164,55191.0
2018-04-04 11:35:00,66.45,66.46,66.34,66.35,35945.0,53.9083,53.9164,53.8191,53.8272,35945.0
2018-04-04 11:40:00,66.34,66.37,66.28,66.34,32680.0,53.8191,53.8434,53.7704,53.8191,32680.0
2018-04-04 11:45:00,66.34,66.42,66.27,66.34,39151.0,53.8191,53.884,53.7623,53.8191,39151.0
2018-04-04 11:50:00,66.34,66.41,66.34,66.36,31193.0,53.8191,53.8759,53.8191,53.8353,31193.0
2018-04-04 11:55:00,66.37,66.43,66.32,66.35,91807.0,53.8434,53.8921,53.8029,53.8272,91807.0
2018-04-04 12:00:00,66.34,66.4,66.24,66.27,105012.0,53.8191,53.8678,53.738,53.7623,105012.0
2018-04-04 12:05:00,66.27,66.3,66.17,66.29,41402.0,53.7623,53.7866,53.6812,53.7785,41402.0
2018-04-04 12:10:00,66.29,66.38,66.28,66.33,61516.0,53.7785,53.8515,53.7704,53.811,61516.0
2018-04-04 12:15:00,66.32,66.42,66.24,66.38,34315.0,53.8029,53.884,53.738,53.8515,34315.0
2018-04-04 12:20:00,66.38,66.54,66.35,66.47,28059.0,53.8515,53.9813,53.8272,53.9245,28059.0
2018-04-04 12:25:00,66.48,66.56,66.42,66.52,31401.0,53.9327,53.9976,53.884,53.9651,31401.0
2018-04-04 12:30:00,66.53,66.55,66.45,66.49,26172.0,53.9732,53.9894,53.9083,53.9408,26172.0
2018-04-04 12:35:00,66.5,66.57,66.45,66.54,27192.0,53.9489,54.0057,53.9083,53.9813,27192.0
2018-04-04 12:40:00,66.55,66.58,66.46,66.58,31526.0,53.9894,54.0138,53.9164,54.0138,31526.0
2018-04-04 12:45:00,66.58,66.59,66.38,66.4,26678.0,54.0138,54.0219,53.8515,53.8678,26678.0
2018-04-04 12:50:00,66.41,66.41,66.27,66.33,34385.0,53.8759,53.8759,53.7623,53.811,34385.0
2018-04-04 12:55:00,66.33,66.36,66.25,66.27,32602.0,53.811,53.8353,53.7461,53.7623,32602.0
2018-04-04 13:00:00,66.26,66.31,66.22,66.22,25968.0,53.7542,53.7947,53.7217,53.7217,25968.0
2018-04-04 13:05:00,66.23,66.27,66.17,66.18,29873.0,53.7298,53.7623,53.6812,53.6893,29873.0
2018-04-04 13:10:00,66.18,66.21,66.12,66.21,31962.0,53.6893,53.7136,53.6406,53.7136,31962.0
2018-04-04 13:15:00,66.21,66.24,66.18,66.19,17788.0,53.7136,53.738,53.6893,53.6974,17788.0
2018-04-04 13:20:00,66.18,66.27,66.09,66.1,42376.0,53.6893,53.7623,53.6163,53.6244,42376.0
2018-04-04 13:25:00,66.1,66.13,66.04,66.13,32492.0,53.6244,53.6487,53.5757,53.6487,32492.0
2018-04-04 13:30:00,66.12,66.12,66.03,66.09,32634.0,53.6406,53.6406,53.5676,53.6163,32634.0
2018-04-04 13:35:00,66.09,66.13,66.07,66.08,34203.0,53.6163,53.6487,53.6,53.6082,34203.0
2018-04-04 13:40:00,66.09,66.15,66.08,66.14,66140.0,53.6163,53.6649,53.6082,53.6568,66140.0
2018-04-04 13:45:00,66.14,66.14,66.04,66.05,29974.0,53.6568,53.6568,53.5757,53.5838,29974.0
2018-04-04 13:50:00,66.05,66.06,65.98,65.99,67363.0,53.5838,53.5919,53.527,53.5351,67363.0
2018-04-04 13:55:00,65.98,66.08,65.98,66.08,42486.0,53.527,53.6082,53.527,53.6082,42486.0
2018-04-04 14:00:00,66.08,66.09,66.01,66.03,34990.0,53.6082,53.6163,53.5514,53.5676,34990.0
2018-04-04 14:05:00,66.03,66.15,66.03,66.13,61475.0,53.5676,53.6649,53.5676,53.6487,61475.0
2018-04-04 14:10:00,66.13,66.43,66.13,66.42,41948.0,53.6487,53.8921,53.6487,53.884,41948.0
2018-04-04 14:15:00,66.42,66.51,66.4,66.45,42978.0,53.884,53.957,53.8678,53.9083,42978.0
2018-04-04 14:20:00,66.45,66.54,66.44,66.45,44316.0,53.9083,53.9813,53.9002,53.9083,44316.0
2018-04-04 14:25:00,66.45,66.45,66.35,66.42,32007.0,53.9083,53.9083,53.8272,53.884,32007.0
2018-04-04 14:30:00,66.42,66.48,66.34,66.36,39169.0,53.884,53.9327,53.8191,53.8353,39169.0
2018-04-04 14:35:00,66.36,66.37,66.25,66.29,43889.0,53.8353,53.8434,53.7461,53.7785,43889.0
2018-04-04 14:40:00,66.28,66.44,66.24,66.41,59845.0,53.7704,53.9002,53.738,53.8759,59845.0
2018-04-04 14:45:00,66.42,66.49,66.41,66.46,24044.0,53.884,53.9408,53.8759,53.9164,24044.0
2018-04-04 14:50:00,66.46,66.55,66.43,66.43,26940.0,53.9164,53.9894,53.8921,53.8921,26940.0
2018-04-04 14:55:00,66.43,66.54,66.4,66.49,28861.0,53.8921,53.9813,53.8678,53.9408,28861.0
2018-04-04 15:00:00,66.49,66.5,66.41,66.43,27332.0,53.9408,53.9489,53.8759,53.8921,27332.0
2018-04-04 15:05:00,66.44,66.47,66.42,66.47,48746.0,53.9002,53.9245,53.884,53.9245,48746.0
2018-04-04 15:10:00,66.47,66.49,66.41,66.41,64533.0,53.9245,53.9408,53.8759,53.8759,64533.0
2018-04-04 15:15:00,66.4,66.48,66.39,66.45,44748.0,53.8678,53.9327,53.8596,53.9083,44748.0
2018-04-04 15:20:00,66.45,66.58,66.44,66.56,47026.0,53.9083,54.0138,53.9002,53.9976,47026.0
2018-04-04 15:25:00,66.56,66.59,66.47,66.5,64629.0,53.9976,54.0219,53.9245,53.9489,64629.0
2018-04-04 15:30:00,66.5,66.56,66.49,66.53,75791.0,53.9489,53.9976,53.9408,53.9732,75791.0
2018-04-04 15:35:00,66.54,66.6,66.52,66.56,80135.0,53.9813,54.03,53.9651,53.9976,80135.0
2018-04-04 15:40:00,66.56,66.56,66.48,66.52,121679.0,53.9976,53.9976,53.9327,53.9651,121679.0
2018-04-04 15:45:00,66.52,66.63,66.51,66.57,124727.0,53.9651,54.0543,53.957,54.0057,124727.0
2018-04-04 15:50:00,66.57,66.65,66.57,66.59,99394.0,54.0057,54.0706,54.0057,54.0219,99394.0
2018-04-04 15:55:00,66.59,66.69,66.59,66.61,531269.0,54.0219,54.103,54.0219,54.0381,531269.0
2018-04-05 09:30:00,66.89,66.96,66.71,66.9,38587.0,54.2653,54.3221,54.1192,54.2734,38587.0
2018-04-05 09:35:00,66.91,67.17,66.86,67.09,37583.0,54.2815,54.4924,54.2409,54.4275,37583.0
2018-04-05 09:40:00,67.08,67.34,67.06,67.26,42307.0,54.4194,54.6303,54.4032,54.5654,42307.0
2018-04-05 09:45:00,67.27,67.53,67.27,67.53,110293.0,54.5736,54.7845,54.5736,54.7845,110293.0
2018-04-05 09:50:00,67.54,67.68,67.41,67.66,53922.0,54.7926,54.9062,54.6871,54.8899,53922.0
2018-04-05 09:55:00,67.66,67.72,67.49,67.66,78125.0,54.8899,54.9386,54.752,54.8899,78125.0
2018-04-05 10:00:00,67.65,67.75,67.63,67.71,60624.0,54.8818,54.963,54.8656,54.9305,60624.0
2018-04-05 10:05:00,67.72,67.81,67.66,67.72,72521.0,54.9386,55.0116,54.8899,54.9386,72521.0
2018-04-05 10:10:00,67.73,67.88,67.72,67.84,40773.0,54.9467,55.0684,54.9386,55.036,40773.0
2018-04-05 10:15:00,67.84,67.85,67.71,67.74,92808.0,55.036,55.0441,54.9305,54.9548,92808.0
2018-04-05 10:20:00,67.75,67.82,67.69,67.74,46409.0,54.963,55.0198,54.9143,54.9548,46409.0
2018-04-05 10:25:00,67.74,67.74,67.53,67.57,54869.0,54.9548,54.9548,54.7845,54.8169,54869.0
2018-04-05 10:30:00,67.56,67.62,67.47,67.53,33457.0,54.8088,54.8575,54.7358,54.7845,33457.0
2018-04-05 10:35:00,67.53,67.58,67.46,67.54,45322.0,54.7845,54.825,54.7277,54.7926,45322.0
2018-04-05 10:40:00,67.54,67.58,67.34,67.4,74813.0,54.7926,54.825,54.6303,54.679,74813.0
2018-04-05 10:45:00,67.41,67.42,67.26,67.37,54652.0,54.6871,54.6952,54.5654,54.6547,54652.0
2018-04-05 10:50:00,67.37,67.43,67.32,67.34,176747.0,54.6547,54.7034,54.6141,54.6303,176747.0
2018-04-05 10:55:00,67.34,67.44,67.32,67.35,55084.0,54.6303,54.7115,54.6141,54.6385,55084.0
2018-04-05 11:00:00,67.36,67.55,67.35,67.54,54681.0,54.6466,54.8007,54.6385,54.7926,54681.0
2018-04-05 11:05:00,67.53,67.58,67.5,67.56,70052.0,54.7845,54.825,54.7601,54.8088,70052.0
2018-04-05 11:10:00,67.56,67.73,67.56,67.68,31671.0,54.8088,54.9467,54.8088,54.9062,31671.0
2018-04-05 11:15:00,67.69,67.79,67.69,67.79,37322.0,54.9143,54.9954,54.9143,54.9954,37322.0
2018-04-05 11:20:00,67.79,67.88,67.77,67.81,147698.0,54.9954,55.0684,54.9792,55.0116,147698.0
2018-04-05 11:25:00,67.82,67.9,67.78,67.79,54415.0,55.0198,55.0847,54.9873,54.9954,54415.0
2018-04-05 11:30:00,67.79,67.8,67.69,67.76,48937.0,54.9954,55.0035,54.9143,54.9711,48937.0
2018-04-05 11:35:00,67.76,67.83,67.72,67.73,37271.0,54.9711,55.0279,54.9386,54.9467,37271.0
2018-04-05 11:40:00,67.73,67.82,67.73,67.8,65640.0,54.9467,55.0198,54.9467,55.0035,65640.0
2018-04-05 11:45:00,67.8,67.9,67.78,67.88,85842.0,55.0035,55.0847,54.9873,55.0684,85842.0
2018-04-05 11:50:00,67.88,67.9,67.86,67.9,50593.0,55.0684,55.0847,55.0522,55.0847,50593.0
2018-04-05 11:55:00,67.9,67.9,67.81,67.84,127145.0,55.0847,55.0847,55.0116,55.036,127145.0
2018-04-05 12:00:00,67.84,67.86,67.71,67.83,101146.0,55.036,55.0522,54.9305,55.0279,101146.0
2018-04-05 12:05:00,67.83,67.83,67.76,67.81,57315.0,55.0279,55.0279,54.9711,55.0116,57315.0
2018-04-05 12:10:00,67.82,67.85,67.78,67.82,109029.0,55.0198,55.0441,54.9873,55.0198,109029.0
2018-04-05 12:15:00,67.81,67.82,67.64,67.77,107627.0,55.0116,55.0198,54.8737,54.9792,107627.0
2018-04-05 12:20:00,67.78,67.86,67.76,67.84,81381.0,54.9873,55.0522,54.9711,55.036,81381.0
2018-04-05 12:25:00,67.84,67.87,67.82,67.84,97401.0,55.036,55.0603,55.0198,55.036,97401.0
2018-04-05 12:30:00,67.85,67.87,67.78,67.86,56291.0,55.0441,55.0603,54.9873,55.0522,56291.0
2018-04-05 12:35:00,67.86,67.9,67.83,67.88,71622.0,55.0522,55.0847,55.0279,55.0684,71622.0
2018-04-05 12:40:00,67.88,67.9,67.86,67.89,55098.0,55.0684,55.0847,55.0522,55.0765,55098.0
2018-04-05 12:45:00,67.89,67.9,67.87,67.9,61928.0,55.0765,55.0847,55.0603,55.0847,61928.0
2018-04-05 12:50:00,67.9,67.93,67.88,67.91,104398.0,55.0847,55.109,55.0684,55.0928,104398.0
2018-04-05 12:55:00,67.91,68.01,67.91,67.95,81493.0,55.0928,55.1739,55.0928,55.1252,81493.0
2018-04-05 13:00:00,67.95,68.02,67.95,67.96,70339.0,55.1252,55.182,55.1252,55.1333,70339.0
2018-04-05 13:05:00,67.97,68.03,67.93,67.94,49001.0,55.1414,55.1901,55.109,55.1171,49001.0
2018-04-05 13:10:00,67.93,67.94,67.82,67.83,31517.0,55.109,55.1171,55.0198,55.0279,31517.0
2018-04-05 13:15:00,67.83,67.83,67.6,67.62,50573.0,55.0279,55.0279,54.8413,54.8575,50573.0
2018-04-05 13:20:00,67.61,67.69,67.56,67.61,29335.0,54.8494,54.9143,54.8088,54.8494,29335.0
2018-04-05 13:25:00,67.61,67.65,67.58,67.62,35744.0,54.8494,54.8818,54.825,54.8575,35744.0
2018-04-05 13:30:00,67.62,67.66,67.55,67.66,41801.0,54.8575,54.8899,54.8007,54.8899,41801.0
2018-04-05 13:35:00,67.65,67.69,67.56,67.56,34984.0,54.8818,54.9143,54.8088,54.8088,34984.0
2018-04-05 13:40:00,67.56,67.56,67.4,67.43,30752.0,54.8088,54.8088,54.679,54.7034,30752.0
2018-04-05 13:45:00,67.44,67.47,67.36,67.36,55799.0,54.7115,54.7358,54.6466,54.6466,55799.0
2018-04-05 13:50:00,67.35,67.44,67.3,67.38,64229.0,54.6385,54.7115,54.5979,54.6628,64229.0
2018-04-05 13:55:00,67.37,67.4,67.31,67.34,56301.0,54.6547,54.679,54.606,54.6303,56301.0
2018-04-05 14:00:00,67.35,67.51,67.33,67.5,70835.0,54.6385,54.7683,54.6222,54.7601,70835.0
2018-04-05 14:05:00,67.5,67.53,67.42,67.46,35243.0,54.7601,54.7845,54.6952,54.7277,35243.0
2018-04-05 14:10:00,67.45,67.56,67.45,67.49,49874.0,54.7196,54.8088,54.7196,54.752,49874.0
2018-04-05 14:15:00,67.5,67.61,67.49,67.61,37333.0,54.7601,54.8494,54.752,54.8494,37333.0
2018-04-05 14:20:00,67.59,67.65,67.51,67.53,72229.0,54.8332,54.8818,54.7683,54.7845,72229.0
2018-04-05 14:25:00,67.52,67.66,67.46,67.64,58426.0,54.7764,54.8899,54.7277,54.8737,58426.0
2018-04-05 14:30:00,67.64,67.85,67.64,67.85,86302.0,54.8737,55.0441,54.8737,55.0441,86302.0
2018-04-05 14:35:00,67.85,67.87,67.76,67.78,52656.0,55.0441,55.0603,54.9711,54.9873,52656.0
2018-04-05 14:40:00,67.77,67.84,67.77,67.82,64607.0,54.9792,55.036,54.9792,55.0198,64607.0
2018-04-05 14:45:00,67.83,67.86,67.79,67.8,62930.0,55.0279,55.0522,54.9954,55.0035,62930.0
2018-04-05 14:50:00,67.81,67.94,67.78,67.9,47312.0,55.0116,55.1171,54.9873,55.0847,47312.0
2018-04-05 14:55:00,67.92,67.92,67.84,67.89,66095.0,55.1009,55.1009,55.036,55.0765,66095.0
2018-04-05 15:00:00,67.9,67.92,67.85,67.86,53673.0,55.0847,55.1009,55.0441,55.0522,53673.0
2018-04-05 15:05:00,67.87,67.97,67.86,67.94,61369.0,55.0603,55.1414,55.0522,55.1171,61369.0
2018-04-05 15:10:00,67.94,67.94,67.89,67.92,52505.0,55.1171,55.1171,55.0765,55.1009,52505.0
2018-04-05 15:15:00,67.92,67.94,67.87,67.93,51932.0,55.1009,55.1171,55.0603,55.109,51932.0
2018-04-05 15:20:00,67.93,67.94,67.86,67.86,42703.0,55.109,55.1171,55.0522,55.0522,42703.0
2018-04-05 15:25:00,67.87,67.87,67.77,67.84,48709.0,55.0603,55.0603,54.9792,55.036,48709.0
2018-04-05 15:30:00,67.84,67.85,67.73,67.75,77629.0,55.036,55.0441,54.9467,54.963,77629.0
2018-04-05 15:35:00,67.76,67.76,67.66,67.67,84133.0,54.9711,54.9711,54.8899,54.8981,84133.0
2018-04-05 15:40:00,67.67,67.78,67.66,67.73,91178.0,54.8981,54.9873,54.8899,54.9467,91178.0
2018-04-05 15:45:00,67.73,67.79,67.68,67.78,102463.0,54.9467,54.9954,54.9062,54.9873,102463.0
2018-04-05 15:50:00,67.79,67.84,67.74,67.83,95553.0,54.9954,55.036,54.9548,55.0279,95553.0
2018-04-05 15:55:00,67.84,67.84,67.68,67.76,299567.0,55.036,55.036,54.9062,54.9711,299567.0
2018-04-06 09:30:00,67.43,67.57,67.3,67.48,58957.0,54.7034,54.8169,54.5979,54.7439,58957.0
2018-04-06 09:35:00,67.5,67.83,67.5,67.81,55376.0,54.7601,55.0279,54.7601,55.0116,55376.0
2018-04-06 09:40:00,67.81,67.85,67.57,67.63,50145.0,55.0116,55.0441,54.8169,54.8656,50145.0
2018-04-06 09:45:00,67.63,67.81,67.59,67.8,31053.0,54.8656,55.0116,54.8332,55.0035,31053.0
2018-04-06 09:50:00,67.82,67.9,67.8,67.82,92936.0,55.0198,55.0847,55.0035,55.0198,92936.0
2018-04-06 09:55:00,67.81,67.82,67.7,67.74,45898.0,55.0116,55.0198,54.9224,54.9548,45898.0
2018-04-06 10:00:00,67.75,67.92,67.75,67.81,70494.0,54.963,55.1009,54.963,55.0116,70494.0
2018-04-06 10:05:00,67.81,67.82,67.66,67.73,92876.0,55.0116,55.0198,54.8899,54.9467,92876.0
2018-04-06 10:10:00,67.72,67.83,67.71,67.78,58135.0,54.9386,55.0279,54.9305,54.9873,58135.0
2018-04-06 10:15:00,67.78,67.78,67.67,67.71,65415.0,54.9873,54.9873,54.8981,54.9305,65415.0
2018-04-06 10:20:00,67.71,67.84,67.69,67.8,89263.0,54.9305,55.036,54.9143,55.0035,89263.0
2018-04-06 10:25:00,67.79,67.93,67.79,67.81,48768.0,54.9954,55.109,54.9954,55.0116,48768.0
2018-04-06 10:30:00,67.81,67.82,67.69,67.71,49712.0,55.0116,55.0198,54.9143,54.9305,49712.0
2018-04-06 10:35:00,67.7,67.75,67.69,67.75,53220.0,54.9224,54.963,54.9143,54.963,53220.0
2018-04-06 10:40:00,67.76,67.76,67.61,67.66,51602.0,54.9711,54.9711,54.8494,54.8899,51602.0
2018-04-06 10:45:00,67.66,67.66,67.45,67.58,43183.0,54.8899,54.8899,54.7196,54.825,43183.0
2018-04-06 10:50:00,67.58,67.67,67.52,67.56,40054.0,54.825,54.8981,54.7764,54.8088,40054.0
2018-04-06 10:55:00,67.58,67.66,67.46,67.48,21309.0,54.825,54.8899,54.7277,54.7439,21309.0
2018-04-06 11:00:00,67.46,67.46,67.23,67.3,39022.0,54.7277,54.7277,54.5411,54.5979,39022.0
2018-04-06 11:05:00,67.29,67.34,67.17,67.33,32017.0,54.5898,54.6303,54.4924,54.6222,32017.0
2018-04-06 11:10:00,67.32,67.39,67.24,67.38,36004.0,54.6141,54.6709,54.5492,54.6628,36004.0
2018-04-06 11:15:00,67.39,67.42,67.29,67.39,51747.0,54.6709,54.6952,54.5898,54.6709,51747.0
2018-04-06 11:20:00,67.4,67.45,67.31,67.43,68946.0,54.679,54.7196,54.606,54.7034,68946.0
2018-04-06 11:25:00,67.43,67.54,67.4,67.49,28402.0,54.7034,54.7926,54.679,54.752,28402.0
2018-04-06 11:30:00,67.5,67.67,67.5,67.66,30710.0,54.7601,54.8981,54.7601,54.8899,30710.0
2018-04-06 11:35:00,67.65,67.72,67.58,67.71,27174.0,54.8818,54.9386,54.825,54.9305,27174.0
2018-04-06 11:40:00,67.71,67.74,67.63,67.65,30796.0,54.9305,54.9548,54.8656,54.8818,30796.0
2018-04-06 11:45:00,67.66,67.69,67.6,67.6,49349.0,54.8899,54.9143,54.8413,54.8413,49349.0
2018-04-06 11:50:00,67.6,67.72,67.55,67.7,23221.0,54.8413,54.9386,54.8007,54.9224,23221.0
2018-04-06 11:55:00,67.71,67.87,67.71,67.83,34994.0,54.9305,55.0603,54.9305,55.0279,34994.0
2018-04-06 12:00:00,67.83,67.83,67.72,67.75,27342.0,55.0279,55.0279,54.9386,54.963,27342.0
2018-04-06 12:05:00,67.75,67.82,67.75,67.76,20023.0,54.963,55.0198,54.963,54.9711,20023.0
2018-04-06 12:10:00,67.75,67.77,67.65,67.66,133933.0,54.963,54.9792,54.8818,54.8899,133933.0
2018-04-06 12:15:00,67.66,67.72,67.66,67.67,56314.0,54.8899,54.9386,54.8899,54.8981,56314.0
2018-04-06 12:20:00,67.67,67.69,67.62,67.66,41737.0,54.8981,54.9143,54.8575,54.8899,41737.0
2018-04-06 12:25:00,67.67,67.72,67.63,67.7,37970.0,54.8981,54.9386,54.8656,54.9224,37970.0
2018-04-06 12:30:00,67.7,67.8,67.69,67.74,48352.0,54.9224,55.0035,54.9143,54.9548,48352.0
2018-04-06 12:35:00,67.74,67.81,67.73,67.8,46765.0,54.9548,55.0116,54.9467,55.0035,46765.0
2018-04-06 12:40:00,67.81,67.91,67.77,67.78,46194.0,55.0116,55.0928,54.9792,54.9873,46194.0
2018-04-06 12:45:00,67.78,67.93,67.78,67.92,47709.0,54.9873,55.109,54.9873,55.1009,47709.0
2018-04-06 12:50:00,67.92,68.02,67.88,68.02,51477.0,55.1009,55.182,55.0684,55.182,51477.0
2018-04-06 12:55:00,68.02,68.11,67.99,68.07,59339.0,55.182,55.255,55.1577,55.2226,59339.0
2018-04-06 13:00:00,68.07,68.08,68.0,68.02,42215.0,55.2226,55.2307,55.1658,55.182,42215.0
2018-04-06 13:05:00,68.03,68.03,67.93,67.96,66909.0,55.1901,55.1901,55.109,55.1333,66909.0
2018-04-06 13:10:00,67.95,67.95,67.84,67.86,41977.0,55.1252,55.1252,55.036,55.0522,41977.0
2018-04-06 13:15:00,67.85,67.92,67.8,67.9,42706.0,55.0441,55.1009,55.0035,55.0847,42706.0
2018-04-06 13:20:00,67.89,67.99,67.86,67.94,37169.0,55.0765,55.1577,55.0522,55.1171,37169.0
2018-04-06 13:25:00,67.95,68.06,67.93,68.03,50729.0,55.1252,55.2145,55.109,55.1901,50729.0
2018-04-06 13:30:00,68.04,68.06,67.88,67.88,43538.0,55.1982,55.2145,55.0684,55.0684,43538.0
2018-04-06 13:35:00,67.88,67.92,67.78,67.78,49504.0,55.0684,55.1009,54.9873,54.9873,49504.0
2018-04-06 13:40:00,67.79,67.84,67.74,67.83,80951.0,54.9954,55.036,54.9548,55.0279,80951.0
2018-04-06 13:45:00,67.83,67.89,67.66,67.69,128656.0,55.0279,55.0765,54.8899,54.9143,128656.0
2018-04-06 13:50:00,67.7,67.71,67.55,67.57,178412.0,54.9224,54.9305,54.8007,54.8169,178412.0
2018-04-06 13:55:00,67.58,67.6,67.42,67.44,79946.0,54.825,54.8413,54.6952,54.7115,79946.0
2018-04-06 14:00:00,67.44,67.52,67.38,67.4,113431.0,54.7115,54.7764,54.6628,54.679,113431.0
2018-04-06 14:05:00,67.41,67.46,67.28,67.31,55643.0,54.6871,54.7277,54.5817,54.606,55643.0
2018-04-06 14:10:00,67.31,67.42,67.3,67.39,117070.0,54.606,54.6952,54.5979,54.6709,117070.0
2018-04-06 14:15:00,67.39,67.46,67.32,67.35,79638.0,54.6709,54.7277,54.6141,54.6385,79638.0
2018-04-06 14:20:00,67.35,67.52,67.35,67.39,113610.0,54.6385,54.7764,54.6385,54.6709,113610.0
2018-04-06 14:25:00,67.38,67.55,67.26,67.53,139547.0,54.6628,54.8007,54.5654,54.7845,139547.0
2018-04-06 14:30:00,67.52,67.61,67.43,67.44,149508.0,54.7764,54.8494,54.7034,54.7115,149508.0
2018-04-06 14:35:00,67.42,67.45,67.18,67.19,127694.0,54.6952,54.7196,54.5005,54.5087,127694.0
2018-04-06 14:40:00,67.19,67.31,67.13,67.21,102572.0,54.5087,54.606,54.46,54.5249,102572.0
2018-04-06 14:45:00,67.22,67.22,67.04,67.13,87565.0,54.533,54.533,54.387,54.46,87565.0
2018-04-06 14:50:00,67.12,67.13,66.88,66.92,81039.0,54.4519,54.46,54.2572,54.2896,81039.0
2018-04-06 14:55:00,66.91,66.92,66.7,66.82,77929.0,54.2815,54.2896,54.1111,54.2085,77929.0
2018-04-06 15:00:00,66.84,66.93,66.72,66.73,71225.0,54.2247,54.2977,54.1274,54.1355,71225.0
2018-04-06 15:05:00,66.73,66.84,66.67,66.82,85916.0,54.1355,54.2247,54.0868,54.2085,85916.0
2018-04-06 15:10:00,66.81,67.0,66.78,67.0,59007.0,54.2004,54.3545,54.176,54.3545,59007.0
2018-04-06 15:15:00,66.99,67.01,66.9,66.9,59341.0,54.3464,54.3626,54.2734,54.2734,59341.0
2018-04-06 15:20:00,66.89,67.04,66.89,66.95,70587.0,54.2653,54.387,54.2653,54.314,70587.0
2018-04-06 15:25:00,66.96,67.0,66.88,66.97,63683.0,54.3221,54.3545,54.2572,54.3302,63683.0
2018-04-06 15:30:00,66.97,67.23,66.95,67.22,98007.0,54.3302,54.5411,54.314,54.533,98007.0
2018-04-06 15:35:00,67.22,67.44,67.17,67.41,146896.0,54.533,54.7115,54.4924,54.6871,146896.0
2018-04-06 15:40:00,67.41,67.6,67.4,67.53,124711.0,54.6871,54.8413,54.679,54.7845,124711.0
2018-04-06 15:45:00,67.53,67.6,67.5,67.55,144129.0,54.7845,54.8413,54.7601,54.8007,144129.0
2018-04-06 15:50:00,67.55,67.75,67.55,67.67,226515.0,54.8007,54.963,54.8007,54.8981,226515.0
2018-04-06 15:55:00,67.68,67.68,67.54,67.54,313130.0,54.9062,54.9062,54.7926,54.7926,313130.0
2018-04-09 09:30:00,68.08,68.13,67.6,67.85,79994.0,55.2307,55.2712,54.8413,55.0441,79994.0
2018-04-09 09:35:00,67.8,67.89,67.66,67.85,55535.0,55.0035,55.0765,54.8899,55.0441,55535.0
2018-04-09 09:40:00,67.85,68.1,67.84,68.08,74198.0,55.0441,55.2469,55.036,55.2307,74198.0
2018-04-09 09:45:00,68.08,68.19,68.08,68.18,65726.0,55.2307,55.3199,55.2307,55.3118,65726.0
2018-04-09 09:50:00,68.21,68.43,68.21,68.41,65852.0,55.3361,55.5146,55.3361,55.4984,65852.0
2018-04-09 09:55:00,68.41,68.65,68.38,68.57,118530.0,55.4984,55.6931,55.4741,55.6282,118530.0
2018-04-09 10:00:00,68.59,68.68,68.52,68.64,84345.0,55.6444,55.7174,55.5876,55.685,84345.0
2018-04-09 10:05:00,68.65,68.66,68.51,68.58,58005.0,55.6931,55.7012,55.5795,55.6363,58005.0
2018-04-09 10:10:00,68.57,68.62,68.4,68.45,52857.0,55.6282,55.6688,55.4903,55.5308,52857.0
2018-04-09 10:15:00,68.46,68.53,68.44,68.51,37401.0,55.539,55.5957,55.5227,55.5795,37401.0
2018-04-09 10:20:00,68.51,68.69,68.5,68.68,68732.0,55.5795,55.7255,55.5714,55.7174,68732.0
2018-04-09 10:25:00,68.68,68.74,68.66,68.67,56783.0,55.7174,55.7661,55.7012,55.7093,56783.0
2018-04-09 10:30:00,68.68,68.8,68.61,68.8,80948.0,55.7174,55.8148,55.6606,55.8148,80948.0
2018-04-09 10:35:00,68.8,68.82,68.76,68.79,38129.0,55.8148,55.831,55.7823,55.8067,38129.0
2018-04-09 10:40:00,68.78,68.81,68.71,68.81,37282.0,55.7986,55.8229,55.7418,55.8229,37282.0
2018-04-09 10:45:00,68.81,68.94,68.78,68.8,110167.0,55.8229,55.9284,55.7986,55.8148,110167.0
2018-04-09 10:50:00,68.81,68.94,68.81,68.91,82236.0,55.8229,55.9284,55.8229,55.904,82236.0
2018-04-09 10:55:00,68.9,68.97,68.89,68.97,104620.0,55.8959,55.9527,55.8878,55.9527,104620.0
2018-04-09 11:00:00,68.98,69.13,68.96,69.12,130654.0,55.9608,56.0825,55.9446,56.0744,130654.0
2018-04-09 11:05:00,69.11,69.12,68.99,69.02,83276.0,56.0663,56.0744,55.9689,55.9933,83276.0
2018-04-09 11:10:00,69.03,69.28,69.01,69.28,131071.0,56.0014,56.2042,55.9852,56.2042,131071.0
2018-04-09 11:15:00,69.27,69.33,69.18,69.19,84114.0,56.1961,56.2448,56.1231,56.1312,84114.0
2018-04-09 11:20:00,69.18,69.32,69.17,69.27,87331.0,56.1231,56.2366,56.115,56.1961,87331.0
2018-04-09 11:25:00,69.26,69.36,69.09,69.11,135735.0,56.188,56.2691,56.0501,56.0663,135735.0
2018-04-09 11:30:00,69.12,69.24,69.1,69.17,76951.0,56.0744,56.1717,56.0582,56.115,76951.0
2018-04-09 11:35:00,69.17,69.21,69.14,69.14,43189.0,56.115,56.1474,56.0906,56.0906,43189.0
2018-04-09 11:40:00,69.13,69.14,69.06,69.14,32880.0,56.0825,56.0906,56.0257,56.0906,32880.0
2018-04-09 11:45:00,69.15,69.29,69.15,69.24,41691.0,56.0987,56.2123,56.0987,56.1717,41691.0
2018-04-09 11:50:00,69.24,69.26,69.19,69.2,49181.0,56.1717,56.188,56.1312,56.1393,49181.0
2018-04-09 11:55:00,69.2,69.2,69.1,69.17,30014.0,56.1393,56.1393,56.0582,56.115,30014.0
2018-04-09 12:00:00,69.17,69.2,69.09,69.13,34019.0,56.115,56.1393,56.0501,56.0825,34019.0
2018-04-09 12:05:00,69.13,69.22,69.13,69.21,35310.0,56.0825,56.1555,56.0825,56.1474,35310.0
2018-04-09 12:10:00,69.2,69.28,69.19,69.26,35277.0,56.1393,56.2042,56.1312,56.188,35277.0
2018-04-09 12:15:00,69.25,69.27,69.21,69.23,22994.0,56.1799,56.1961,56.1474,56.1636,22994.0
2018-04-09 12:20:00,69.23,69.24,69.18,69.21,31803.0,56.1636,56.1717,56.1231,56.1474,31803.0
2018-04-09 12:25:00,69.22,69.22,69.16,69.2,22834.0,56.1555,56.1555,56.1068,56.1393,22834.0
2018-04-09 12:30:00,69.21,69.29,69.21,69.28,28059.0,56.1474,56.2123,56.1474,56.2042,28059.0
2018-04-09 12:35:00,69.29,69.36,69.28,69.34,47706.0,56.2123,56.2691,56.2042,56.2529,47706.0
2018-04-09 12:40:00,69.33,69.42,69.31,69.33,60769.0,56.2448,56.3178,56.2285,56.2448,60769.0
2018-04-09 12:45:00,69.33,69.41,69.28,69.39,36110.0,56.2448,56.3097,56.2042,56.2934,36110.0
2018-04-09 12:50:00,69.4,69.61,69.38,69.6,55580.0,56.3015,56.4719,56.2853,56.4638,55580.0
2018-04-09 12:55:00,69.61,69.62,69.57,69.57,56619.0,56.4719,56.48,56.4395,56.4395,56619.0
2018-04-09 13:00:00,69.57,69.61,69.53,69.58,52603.0,56.4395,56.4719,56.407,56.4476,52603.0
2018-04-09 13:05:00,69.58,69.64,69.56,69.59,31079.0,56.4476,56.4962,56.4313,56.4557,31079.0
2018-04-09 13:10:00,69.59,69.67,69.49,69.5,140372.0,56.4557,56.5206,56.3746,56.3827,140372.0
2018-04-09 13:15:00,69.5,69.51,69.47,69.49,36252.0,56.3827,56.3908,56.3583,56.3746,36252.0
2018-04-09 13:20:00,69.49,69.5,69.32,69.34,70812.0,56.3746,56.3827,56.2366,56.2529,70812.0
2018-04-09 13:25:00,69.34,69.43,69.32,69.41,97113.0,56.2529,56.3259,56.2366,56.3097,97113.0
2018-04-09 13:30:00,69.41,69.47,69.37,69.45,41795.0,56.3097,56.3583,56.2772,56.3421,41795.0
2018-04-09 13:35:00,69.45,69.51,69.41,69.49,41177.0,56.3421,56.3908,56.3097,56.3746,41177.0
2018-04-09 13:40:00,69.48,69.49,69.41,69.45,65391.0,56.3664,56.3746,56.3097,56.3421,65391.0
2018-04-09 13:45:00,69.45,69.63,69.45,69.58,95090.0,56.3421,56.4881,56.3421,56.4476,95090.0
2018-04-09 13:50:00,69.58,69.7,69.57,69.63,134069.0,56.4476,56.5449,56.4395,56.4881,134069.0
2018-04-09 13:55:00,69.63,69.65,69.48,69.49,57017.0,56.4881,56.5044,56.3664,56.3746,57017.0
2018-04-09 14:00:00,69.48,69.55,69.43,69.53,44775.0,56.3664,56.4232,56.3259,56.407,44775.0
2018-04-09 14:05:00,69.53,69.59,69.53,69.55,69087.0,56.407,56.4557,56.407,56.4232,69087.0
2018-04-09 14:10:00,69.56,69.63,69.54,69.62,118539.0,56.4313,56.4881,56.4151,56.48,118539.0
2018-04-09 14:15:00,69.62,69.62,69.39,69.39,57217.0,56.48,56.48,56.2934,56.2934,57217.0
2018-04-09 14:20:00,69.39,69.41,69.34,69.34,100578.0,56.2934,56.3097,56.2529,56.2529,100578.0
2018-04-09 14:25:00,69.33,69.46,69.25,69.36,267814.0,56.2448,56.3502,56.1799,56.2691,267814.0
2018-04-09 14:30:00,69.35,69.54,69.33,69.5,101102.0,56.261,56.4151,56.2448,56.3827,101102.0
2018-04-09 14:35:00,69.49,69.5,69.42,69.5,59827.0,56.3746,56.3827,56.3178,56.3827,59827.0
2018-04-09 14:40:00,69.5,69.51,69.4,69.42,66881.0,56.3827,56.3908,56.3015,56.3178,66881.0
2018-04-09 14:45:00,69.42,69.49,69.28,69.38,286632.0,56.3178,56.3746,56.2042,56.2853,286632.0
2018-04-09 14:50:00,69.37,69.4,69.34,69.38,50516.0,56.2772,56.3015,56.2529,56.2853,50516.0
2018-04-09 14:55:00,69.38,69.46,69.36,69.45,51147.0,56.2853,56.3502,56.2691,56.3421,51147.0
2018-04-09 15:00:00,69.45,69.56,69.44,69.55,58484.0,56.3421,56.4313,56.334,56.4232,58484.0
2018-04-09 15:05:00,69.55,69.58,69.5,69.58,52400.0,56.4232,56.4476,56.3827,56.4476,52400.0
2018-04-09 15:10:00,69.58,69.62,69.56,69.57,96320.0,56.4476,56.48,56.4313,56.4395,96320.0
2018-04-09 15:15:00,69.57,69.58,69.26,69.26,120057.0,56.4395,56.4476,56.188,56.188,120057.0
2018-04-09 15:20:00,69.27,69.29,69.2,69.27,155782.0,56.1961,56.2123,56.1393,56.1961,155782.0
2018-04-09 15:25:00,69.27,69.3,69.21,69.26,93660.0,56.1961,56.2204,56.1474,56.188,93660.0
2018-04-09 15:30:00,69.25,69.36,69.23,69.25,105594.0,56.1799,56.2691,56.1636,56.1799,105594.0
2018-04-09 15:35:00,69.26,69.35,69.23,69.31,181639.0,56.188,56.261,56.1636,56.2285,181639.0
2018-04-09 15:40:00,69.31,69.38,69.23,69.36,140546.0,56.2285,56.2853,56.1636,56.2691,140546.0
2018-04-09 15:45:00,69.36,69.4,69.2,69.21,257712.0,56.2691,56.3015,56.1393,56.1474,257712.0
2018-04-09 15:50:00,69.2,69.21,69.11,69.13,190596.0,56.1393,56.1474,56.0663,56.0825,190596.0
2018-04-09 15:55:00,69.12,69.15,68.9,68.93,493328.0,56.0744,56.0987,55.8959,55.9203,493328.0
2018-04-10 09:30:00,69.9,69.93,69.54,69.8,156679.0,56.7072,56.7315,56.4151,56.626,156679.0
2018-04-10 09:35:00,69.81,70.14,69.8,70.12,120921.0,56.6342,56.9019,56.626,56.8857,120921.0
2018-04-10 09:40:00,70.13,70.26,70.04,70.17,109225.0,56.8938,56.9992,56.8208,56.9262,109225.0
2018-04-10 09:45:00,70.16,70.33,70.06,70.09,123278.0,56.9181,57.056,56.837,56.8613,123278.0
2018-04-10 09:50:00,70.09,70.13,69.86,69.88,98887.0,56.8613,56.8938,56.6747,56.6909,98887.0
2018-04-10 09:55:00,69.88,70.0,69.76,69.82,76734.0,56.6909,56.7883,56.5936,56.6423,76734.0
2018-04-10 10:00:00,69.83,69.96,69.77,69.86,88594.0,56.6504,56.7558,56.6017,56.6747,88594.0
2018-04-10 10:05:00,69.86,70.01,69.74,69.95,76320.0,56.6747,56.7964,56.5774,56.7477,76320.0
2018-04-10 10:10:00,69.96,70.11,69.96,69.97,83794.0,56.7558,56.8775,56.7558,56.764,83794.0
2018-04-10 10:15:00,69.97,70.06,69.79,69.79,72076.0,56.764,56.837,56.6179,56.6179,72076.0
2018-04-10 10:20:00,69.8,69.81,69.64,69.75,47574.0,56.626,56.6342,56.4962,56.5855,47574.0
2018-04-10 10:25:00,69.76,69.82,69.68,69.74,79261.0,56.5936,56.6423,56.5287,56.5774,79261.0
2018-04-10 10:30:00,69.73,70.08,69.72,70.04,94690.0,56.5693,56.8532,56.5611,56.8208,94690.0
2018-04-10 10:35:00,70.03,70.14,70.01,70.12,67777.0,56.8126,56.9019,56.7964,56.8857,67777.0
2018-04-10 10:40:00,70.12,70.21,70.08,70.21,49761.0,56.8857,56.9587,56.8532,56.9587,49761.0
2018-04-10 10:45:00,70.2,70.25,70.13,70.15,44214.0,56.9506,56.9911,56.8938,56.91,44214.0
2018-04-10 10:50:00,70.15,70.18,70.04,70.15,41459.0,56.91,56.9343,56.8208,56.91,41459.0
2018-04-10 10:55:00,70.15,70.23,70.05,70.21,62512.0,56.91,56.9749,56.8289,56.9587,62512.0
2018-04-10 11:00:00,70.22,70.47,70.22,70.47,67380.0,56.9668,57.1696,56.9668,57.1696,67380.0
2018-04-10 11:05:00,70.46,70.47,70.25,70.31,50989.0,57.1615,57.1696,56.9911,57.0398,50989.0
2018-04-10 11:10:00,70.28,70.29,70.18,70.23,53751.0,57.0155,57.0236,56.9343,56.9749,53751.0
2018-04-10 11:15:00,70.23,70.42,70.19,70.39,42786.0,56.9749,57.129,56.9424,57.1047,42786.0
2018-04-10 11:20:00,70.4,70.42,70.3,70.42,35004.0,57.1128,57.129,57.0317,57.129,35004.0
2018-04-10 11:25:00,70.43,70.46,70.33,70.35,63647.0,57.1371,57.1615,57.056,57.0722,63647.0
2018-04-10 11:30:00,70.36,70.52,70.36,70.5,52536.0,57.0804,57.2102,57.0804,57.1939,52536.0
2018-04-10 11:35:00,70.51,70.52,70.43,70.5,52230.0,57.202,57.2102,57.1371,57.1939,52230.0
2018-04-10 11:40:00,70.5,70.55,70.4,70.44,73240.0,57.1939,57.2345,57.1128,57.1453,73240.0
2018-04-10 11:45:00,70.42,70.45,70.27,70.39,66004.0,57.129,57.1534,57.0073,57.1047,66004.0
2018-04-10 11:50:00,70.39,70.57,70.39,70.57,50656.0,57.1047,57.2507,57.1047,57.2507,50656.0
2018-04-10 11:55:00,70.57,70.73,70.54,70.65,62965.0,57.2507,57.3805,57.2264,57.3156,62965.0
2018-04-10 12:00:00,70.64,70.72,70.59,70.63,56905.0,57.3075,57.3724,57.2669,57.2994,56905.0
2018-04-10 12:05:00,70.64,70.65,70.54,70.62,45376.0,57.3075,57.3156,57.2264,57.2913,45376.0
2018-04-10 12:10:00,70.63,70.68,70.58,70.6,52415.0,57.2994,57.34,57.2588,57.2751,52415.0
2018-04-10 12:15:00,70.59,70.64,70.56,70.62,60504.0,57.2669,57.3075,57.2426,57.2913,60504.0
2018-04-10 12:20:00,70.62,70.69,70.53,70.53,57444.0,57.2913,57.3481,57.2183,57.2183,57444.0
2018-04-10 12:25:00,70.54,70.56,70.26,70.38,95703.0,57.2264,57.2426,56.9992,57.0966,95703.0
2018-04-10 12:30:00,70.38,70.68,70.36,70.6,48394.0,57.0966,57.34,57.0804,57.2751,48394.0
2018-04-10 12:35:00,70.6,70.67,70.56,70.67,38654.0,57.2751,57.3318,57.2426,57.3318,38654.0
2018-04-10 12:40:00,70.67,70.72,70.6,70.71,57758.0,57.3318,57.3724,57.2751,57.3643,57758.0
2018-04-10 12:45:00,70.71,70.8,70.64,70.8,55971.0,57.3643,57.4373,57.3075,57.4373,55971.0
2018-04-10 12:50:00,70.8,70.8,70.63,70.66,54422.0,57.4373,57.4373,57.2994,57.3237,54422.0
2018-04-10 12:55:00,70.66,70.74,70.59,70.6,68656.0,57.3237,57.3886,57.2669,57.2751,68656.0
2018-04-10 13:00:00,70.61,70.69,70.56,70.66,46180.0,57.2832,57.3481,57.2426,57.3237,46180.0
2018-04-10 13:05:00,70.65,70.66,70.57,70.62,51118.0,57.3156,57.3237,57.2507,57.2913,51118.0
2018-04-10 13:10:00,70.62,70.68,70.61,70.62,58935.0,57.2913,57.34,57.2832,57.2913,58935.0
2018-04-10 13:15:00,70.61,70.64,70.53,70.6,47165.0,57.2832,57.3075,57.2183,57.2751,47165.0
2018-04-10 13:20:00,70.6,70.74,70.59,70.72,41597.0,57.2751,57.3886,57.2669,57.3724,41597.0
2018-04-10 13:25:00,70.72,70.72,70.68,70.71,47472.0,57.3724,57.3724,57.34,57.3643,47472.0
2018-04-10 13:30:00,70.71,70.81,70.69,70.77,59260.0,57.3643,57.4454,57.3481,57.413,59260.0
2018-04-10 13:35:00,70.77,70.8,70.75,70.78,53419.0,57.413,57.4373,57.3967,57.4211,53419.0
2018-04-10 13:40:00,70.77,70.77,70.66,70.68,49074.0,57.413,57.413,57.3237,57.34,49074.0
2018-04-10 13:45:00,70.68,70.69,70.53,70.58,56318.0,57.34,57.3481,57.2183,57.2588,56318.0
2018-04-10 13:50:00,70.58,70.62,70.53,70.61,33446.0,57.2588,57.2913,57.2183,57.2832,33446.0
2018-04-10 13:55:00,70.61,70.72,70.61,70.72,38200.0,57.2832,57.3724,57.2832,57.3724,38200.0
2018-04-10 14:00:00,70.73,70.74,70.64,70.64,35664.0,57.3805,57.3886,57.3075,57.3075,35664.0
2018-04-10 14:05:00,70.65,70.65,70.58,70.63,38803.0,57.3156,57.3156,57.2588,57.2994,38803.0
2018-04-10 14:10:00,70.63,70.65,70.53,70.53,68540.0,57.2994,57.3156,57.2183,57.2183,68540.0
2018-04-10 14:15:00,70.53,70.61,70.49,70.56,122904.0,57.2183,57.2832,57.1858,57.2426,122904.0
2018-04-10 14:20:00,70.56,70.69,70.55,70.67,93233.0,57.2426,57.3481,57.2345,57.3318,93233.0
2018-04-10 14:25:00,70.67,70.67,70.57,70.57,42363.0,57.3318,57.3318,57.2507,57.2507,42363.0
2018-04-10 14:30:00,70.58,70.6,70.54,70.57,146741.0,57.2588,57.2751,57.2264,57.2507,146741.0
2018-04-10 14:35:00,70.57,70.66,70.48,70.65,96137.0,57.2507,57.3237,57.1777,57.3156,96137.0
2018-04-10 14:40:00,70.65,70.78,70.5,70.73,188429.0,57.3156,57.4211,57.1939,57.3805,188429.0
2018-04-10 14:45:00,70.72,70.79,70.59,70.61,118348.0,57.3724,57.4292,57.2669,57.2832,118348.0
2018-04-10 14:50:00,70.62,70.64,70.54,70.59,93394.0,57.2913,57.3075,57.2264,57.2669,93394.0
2018-04-10 14:55:00,70.59,70.6,70.53,70.53,94979.0,57.2669,57.2751,57.2183,57.2183,94979.0
2018-04-10 15:00:00,70.53,70.64,70.52,70.63,137561.0,57.2183,57.3075,57.2102,57.2994,137561.0
2018-04-10 15:05:00,70.64,70.75,70.62,70.7,103800.0,57.3075,57.3967,57.2913,57.3562,103800.0
2018-04-10 15:10:00,70.71,70.84,70.69,70.73,164612.0,57.3643,57.4698,57.3481,57.3805,164612.0
2018-04-10 15:15:00,70.73,70.79,70.69,70.79,81675.0,57.3805,57.4292,57.3481,57.4292,81675.0
2018-04-10 15:20:00,70.79,70.81,70.7,70.7,116417.0,57.4292,57.4454,57.3562,57.3562,116417.0
2018-04-10 15:25:00,70.7,70.71,70.55,70.6,123578.0,57.3562,57.3643,57.2345,57.2751,123578.0
2018-04-10 15:30:00,70.6,70.62,70.41,70.42,133047.0,57.2751,57.2913,57.1209,57.129,133047.0
2018-04-10 15:35:00,70.44,70.62,70.43,70.59,106442.0,57.1453,57.2913,57.1371,57.2669,106442.0
2018-04-10 15:40:00,70.6,70.6,70.41,70.42,120485.0,57.2751,57.2751,57.1209,57.129,120485.0
2018-04-10 15:45:00,70.42,70.5,70.37,70.44,176754.0,57.129,57.1939,57.0885,57.1453,176754.0
2018-04-10 15:50:00,70.44,70.53,70.43,70.47,167464.0,57.1453,57.2183,57.1371,57.1696,167464.0
2018-04-10 15:55:00,70.47,70.53,70.45,70.5,345863.0,57.1696,57.2183,57.1534,57.1939,345863.0
2018-04-11 09:30:00,70.53,70.69,70.49,70.69,72790.0,57.2183,57.3481,57.1858,57.3481,72790.0
2018-04-11 09:35:00,70.68,70.98,70.65,70.94,96744.0,57.34,57.5833,57.3156,57.5509,96744.0
2018-04-11 09:40:00,70.93,71.83,70.91,71.52,299016.0,57.5428,58.2729,57.5265,58.0214,299016.0
2018-04-11 09:45:00,71.52,71.75,71.4,71.42,158969.0,58.0214,58.208,57.9241,57.9403,158969.0
2018-04-11 09:50:00,71.42,71.53,71.14,71.17,74841.0,57.9403,58.0295,57.7131,57.7375,74841.0
2018-04-11 09:55:00,71.19,71.44,71.01,71.43,52168.0,57.7537,57.9565,57.6077,57.9484,52168.0
2018-04-11 10:00:00,71.42,71.43,71.28,71.38,50301.0,57.9403,57.9484,57.8267,57.9078,50301.0
2018-04-11 10:05:00,71.38,71.39,71.07,71.09,39990.0,57.9078,57.916,57.6563,57.6726,39990.0
2018-04-11 10:10:00,71.1,71.14,71.05,71.09,38732.0,57.6807,57.7131,57.6401,57.6726,38732.0
2018-04-11 10:15:00,71.09,71.13,71.01,71.05,37381.0,57.6726,57.705,57.6077,57.6401,37381.0
2018-04-11 10:20:00,71.06,71.11,70.94,71.03,44794.0,57.6482,57.6888,57.5509,57.6239,44794.0
2018-04-11 10:25:00,71.03,71.15,71.01,71.07,36799.0,57.6239,57.7213,57.6077,57.6563,36799.0
2018-04-11 10:30:00,71.06,71.07,70.81,70.94,77184.0,57.6482,57.6563,57.4454,57.5509,77184.0
2018-04-11 10:35:00,70.94,71.09,70.92,71.04,60034.0,57.5509,57.6726,57.5347,57.632,60034.0
2018-04-11 10:40:00,71.06,71.18,71.02,71.18,36598.0,57.6482,57.7456,57.6158,57.7456,36598.0
2018-04-11 10:45:00,71.2,71.29,71.1,71.15,45606.0,57.7618,57.8348,57.6807,57.7213,45606.0
2018-04-11 10:50:00,71.16,71.36,71.15,71.36,38423.0,57.7294,57.8916,57.7213,57.8916,38423.0
2018-04-11 10:55:00,71.37,71.47,71.34,71.4,46162.0,57.8997,57.9809,57.8754,57.9241,46162.0
2018-04-11 11:00:00,71.41,71.43,71.27,71.4,33238.0,57.9322,57.9484,57.8186,57.9241,33238.0
2018-04-11 11:05:00,71.4,71.52,71.4,71.51,43527.0,57.9241,58.0214,57.9241,58.0133,43527.0
2018-04-11 11:10:00,71.53,71.56,71.35,71.35,27479.0,58.0295,58.0539,57.8835,57.8835,27479.0
2018-04-11 11:15:00,71.34,71.42,71.26,71.28,36505.0,57.8754,57.9403,57.8105,57.8267,36505.0
2018-04-11 11:20:00,71.29,71.43,71.28,71.43,30082.0,57.8348,57.9484,57.8267,57.9484,30082.0
2018-04-11 11:25:00,71.44,71.76,71.43,71.7,112486.0,57.9565,58.2161,57.9484,58.1674,112486.0
2018-04-11 11:30:00,71.73,71.73,71.57,71.57,69397.0,58.1918,58.1918,58.062,58.062,69397.0
2018-04-11 11:35:00,71.56,71.69,71.55,71.68,59124.0,58.0539,58.1593,58.0458,58.1512,59124.0
2018-04-11 11:40:00,71.69,71.76,71.66,71.72,84228.0,58.1593,58.2161,58.135,58.1837,84228.0
2018-04-11 11:45:00,71.72,71.76,71.68,71.69,81507.0,58.1837,58.2161,58.1512,58.1593,81507.0
2018-04-11 11:50:00,71.69,71.89,71.68,71.84,68579.0,58.1593,58.3216,58.1512,58.281,68579.0
2018-04-11 11:55:00,71.83,71.86,71.72,71.8,49536.0,58.2729,58.2972,58.1837,58.2486,49536.0
2018-04-11 12:00:00,71.8,71.94,71.77,71.94,59567.0,58.2486,58.3621,58.2242,58.3621,59567.0
2018-04-11 12:05:00,71.94,71.95,71.78,71.81,39551.0,58.3621,58.3703,58.2323,58.2567,39551.0
2018-04-11 12:10:00,71.81,71.86,71.76,71.82,49761.0,58.2567,58.2972,58.2161,58.2648,49761.0
2018-04-11 12:15:00,71.82,71.85,71.69,71.69,26576.0,58.2648,58.2891,58.1593,58.1593,26576.0
2018-04-11 12:20:00,71.71,71.77,71.69,71.76,18831.0,58.1756,58.2242,58.1593,58.2161,18831.0
2018-04-11 12:25:00,71.75,71.76,71.68,71.73,27185.0,58.208,58.2161,58.1512,58.1918,27185.0
2018-04-11 12:30:00,71.74,71.79,71.73,71.77,19095.0,58.1999,58.2405,58.1918,58.2242,19095.0
2018-04-11 12:35:00,71.77,71.77,71.66,71.7,23862.0,58.2242,58.2242,58.135,58.1674,23862.0
2018-04-11 12:40:00,71.69,71.73,71.63,71.72,34203.0,58.1593,58.1918,58.1107,58.1837,34203.0
2018-04-11 12:45:00,71.72,71.75,71.52,71.57,154468.0,58.1837,58.208,58.0214,58.062,154468.0
2018-04-11 12:50:00,71.57,71.61,71.48,71.51,80604.0,58.062,58.0944,57.989,58.0133,80604.0
2018-04-11 12:55:00,71.52,71.52,71.47,71.49,24533.0,58.0214,58.0214,57.9809,57.9971,24533.0
2018-04-11 13:00:00,71.49,71.53,71.45,71.48,53598.0,57.9971,58.0295,57.9646,57.989,53598.0
2018-04-11 13:05:00,71.48,71.54,71.41,71.47,48858.0,57.989,58.0376,57.9322,57.9809,48858.0
2018-04-11 13:10:00,71.46,71.47,71.34,71.35,25528.0,57.9727,57.9809,57.8754,57.8835,25528.0
2018-04-11 13:15:00,71.35,71.54,71.35,71.53,15617.0,57.8835,58.0376,57.8835,58.0295,15617.0
2018-04-11 13:20:00,71.53,71.54,71.49,71.49,27917.0,58.0295,58.0376,57.9971,57.9971,27917.0
2018-04-11 13:25:00,71.49,71.51,71.45,71.47,29344.0,57.9971,58.0133,57.9646,57.9809,29344.0
2018-04-11 13:30:00,71.48,71.5,71.38,71.39,30174.0,57.989,58.0052,57.9078,57.916,30174.0
2018-04-11 13:35:00,71.39,71.43,71.38,71.39,17934.0,57.916,57.9484,57.9078,57.916,17934.0
2018-04-11 13:40:00,71.38,71.38,71.32,71.36,24098.0,57.9078,57.9078,57.8592,57.8916,24098.0
2018-04-11 13:45:00,71.36,71.45,71.35,71.44,26845.0,57.8916,57.9646,57.8835,57.9565,26845.0
2018-04-11 13:50:00,71.44,71.45,71.35,71.36,19055.0,57.9565,57.9646,57.8835,57.8916,19055.0
2018-04-11 13:55:00,71.35,71.36,71.24,71.3,30624.0,57.8835,57.8916,57.7943,57.8429,30624.0
2018-04-11 14:00:00,71.33,71.37,71.29,71.33,32823.0,57.8673,57.8997,57.8348,57.8673,32823.0
2018-04-11 14:05:00,71.33,71.34,71.14,71.16,35577.0,57.8673,57.8754,57.7131,57.7294,35577.0
2018-04-11 14:10:00,71.17,71.3,71.14,71.27,34556.0,57.7375,57.8429,57.7131,57.8186,34556.0
2018-04-11 14:15:00,71.26,71.49,71.25,71.48,24325.0,57.8105,57.9971,57.8024,57.989,24325.0
2018-04-11 14:20:00,71.48,71.5,71.44,71.46,28748.0,57.989,58.0052,57.9565,57.9727,28748.0
2018-04-11 14:25:00,71.47,71.5,71.42,71.47,31575.0,57.9809,58.0052,57.9403,57.9809,31575.0
2018-04-11 14:30:00,71.46,71.59,71.43,71.54,31003.0,57.9727,58.0782,57.9484,58.0376,31003.0
2018-04-11 14:35:00,71.52,71.57,71.5,71.56,22895.0,58.0214,58.062,58.0052,58.0539,22895.0
2018-04-11 14:40:00,71.57,71.61,71.53,71.55,25345.0,58.062,58.0944,58.0295,58.0458,25345.0
2018-04-11 14:45:00,71.55,71.64,71.53,71.64,39027.0,58.0458,58.1188,58.0295,58.1188,39027.0
2018-04-11 14:50:00,71.63,71.64,71.58,71.64,41019.0,58.1107,58.1188,58.0701,58.1188,41019.0
2018-04-11 14:55:00,71.64,71.67,71.62,71.66,36726.0,58.1188,58.1431,58.1025,58.135,36726.0
2018-04-11 15:00:00,71.67,71.72,71.63,71.66,55423.0,58.1431,58.1837,58.1107,58.135,55423.0
2018-04-11 15:05:00,71.66,71.78,71.64,71.78,86031.0,58.135,58.2323,58.1188,58.2323,86031.0
2018-04-11 15:10:00,71.78,71.8,71.73,71.78,88468.0,58.2323,58.2486,58.1918,58.2323,88468.0
2018-04-11 15:15:00,71.78,71.78,71.68,71.72,55101.0,58.2323,58.2323,58.1512,58.1837,55101.0
2018-04-11 15:20:00,71.72,71.73,71.66,71.67,28733.0,58.1837,58.1918,58.135,58.1431,28733.0
2018-04-11 15:25:00,71.67,71.74,71.64,71.7,36898.0,58.1431,58.1999,58.1188,58.1674,36898.0
2018-04-11 15:30:00,71.7,71.82,71.68,71.79,47739.0,58.1674,58.2648,58.1512,58.2405,47739.0
2018-04-11 15:35:00,71.79,71.85,71.75,71.76,37230.0,58.2405,58.2891,58.208,58.2161,37230.0
2018-04-11 15:40:00,71.75,71.8,71.67,71.7,64494.0,58.208,58.2486,58.1431,58.1674,64494.0
2018-04-11 15:45:00,71.67,71.72,71.64,71.67,85919.0,58.1431,58.1837,58.1188,58.1431,85919.0
2018-04-11 15:50:00,71.66,71.69,71.62,71.67,113786.0,58.135,58.1593,58.1025,58.1431,113786.0
2018-04-11 15:55:00,71.67,71.73,71.64,71.68,204819.0,58.1431,58.1918,58.1188,58.1512,204819.0
2018-04-12 09:30:00,71.77,72.13,71.69,72.11,149149.0,58.2242,58.5163,58.1593,58.5001,149149.0
2018-04-12 09:35:00,72.11,72.19,71.7,71.7,76994.0,58.5001,58.565,58.1674,58.1674,76994.0
2018-04-12 09:40:00,71.69,71.96,71.43,71.93,108153.0,58.1593,58.3784,57.9484,58.354,108153.0
2018-04-12 09:45:00,71.9,72.01,71.81,71.97,33408.0,58.3297,58.4189,58.2567,58.3865,33408.0
2018-04-12 09:50:00,71.97,72.03,71.91,71.94,48194.0,58.3865,58.4352,58.3378,58.3621,48194.0
2018-04-12 09:55:00,71.97,72.25,71.84,72.18,74938.0,58.3865,58.6136,58.281,58.5569,74938.0
2018-04-12 10:00:00,72.18,72.19,71.92,71.94,55075.0,58.5569,58.565,58.3459,58.3621,55075.0
2018-04-12 10:05:00,71.93,71.94,71.8,71.93,57120.0,58.354,58.3621,58.2486,58.354,57120.0
2018-04-12 10:10:00,71.92,71.93,71.67,71.69,67858.0,58.3459,58.354,58.1431,58.1593,67858.0
2018-04-12 10:15:00,71.7,71.83,71.64,71.75,57219.0,58.1674,58.2729,58.1188,58.208,57219.0
2018-04-12 10:20:00,71.74,71.86,71.71,71.86,50994.0,58.1999,58.2972,58.1756,58.2972,50994.0
2018-04-12 10:25:00,71.86,71.88,71.72,71.74,165423.0,58.2972,58.3135,58.1837,58.1999,165423.0
2018-04-12 10:30:00,71.75,71.95,71.71,71.92,57250.0,58.208,58.3703,58.1756,58.3459,57250.0
2018-04-12 10:35:00,71.92,71.92,71.75,71.87,42132.0,58.3459,58.3459,58.208,58.3054,42132.0
2018-04-12 10:40:00,71.87,71.89,71.64,71.69,38771.0,58.3054,58.3216,58.1188,58.1593,38771.0
2018-04-12 10:45:00,71.69,71.81,71.61,71.66,35705.0,58.1593,58.2567,58.0944,58.135,35705.0
2018-04-12 10:50:00,71.65,71.72,71.63,71.71,23358.0,58.1269,58.1837,58.1107,58.1756,23358.0
2018-04-12 10:55:00,71.72,71.74,71.6,71.66,35132.0,58.1837,58.1999,58.0863,58.135,35132.0
2018-04-12 11:00:00,71.67,71.73,71.61,71.71,103921.0,58.1431,58.1918,58.0944,58.1756,103921.0
2018-04-12 11:05:00,71.71,71.85,71.67,71.75,46961.0,58.1756,58.2891,58.1431,58.208,46961.0
2018-04-12 11:10:00,71.75,71.78,71.63,71.64,38071.0,58.208,58.2323,58.1107,58.1188,38071.0
2018-04-12 11:15:00,71.64,71.73,71.6,71.64,52350.0,58.1188,58.1918,58.0863,58.1188,52350.0
2018-04-12 11:20:00,71.65,71.65,71.53,71.55,59242.0,58.1269,58.1269,58.0295,58.0458,59242.0
2018-04-12 11:25:00,71.55,71.57,71.35,71.44,42573.0,58.0458,58.062,57.8835,57.9565,42573.0
2018-04-12 11:30:00,71.42,71.5,71.41,71.43,44371.0,57.9403,58.0052,57.9322,57.9484,44371.0
2018-04-12 11:35:00,71.44,71.6,71.44,71.47,66021.0,57.9565,58.0863,57.9565,57.9809,66021.0
2018-04-12 11:40:00,71.47,71.66,71.46,71.65,85004.0,57.9809,58.135,57.9727,58.1269,85004.0
2018-04-12 11:45:00,71.66,71.69,71.56,71.66,36903.0,58.135,58.1593,58.0539,58.135,36903.0
2018-04-12 11:50:00,71.67,71.74,71.67,71.7,33085.0,58.1431,58.1999,58.1431,58.1674,33085.0
2018-04-12 11:55:00,71.72,71.72,71.64,71.7,22601.0,58.1837,58.1837,58.1188,58.1674,22601.0
2018-04-12 12:00:00,71.7,71.87,71.7,71.82,29614.0,58.1674,58.3054,58.1674,58.2648,29614.0
2018-04-12 12:05:00,71.83,71.86,71.79,71.84,53761.0,58.2729,58.2972,58.2405,58.281,53761.0
2018-04-12 12:10:00,71.85,71.86,71.77,71.84,29968.0,58.2891,58.2972,58.2242,58.281,29968.0
2018-04-12 12:15:00,71.84,71.85,71.8,71.81,38943.0,58.281,58.2891,58.2486,58.2567,38943.0
2018-04-12 12:20:00,71.82,71.83,71.73,71.77,39607.0,58.2648,58.2729,58.1918,58.2242,39607.0
2018-04-12 12:25:00,71.77,71.8,71.75,71.8,21607.0,58.2242,58.2486,58.208,58.2486,21607.0
2018-04-12 12:30:00,71.8,71.83,71.79,71.82,34419.0,58.2486,58.2729,58.2405,58.2648,34419.0
2018-04-12 12:35:00,71.82,71.83,71.74,71.74,33221.0,58.2648,58.2729,58.1999,58.1999,33221.0
2018-04-12 12:40:00,71.73,71.78,71.72,71.76,58159.0,58.1918,58.2323,58.1837,58.2161,58159.0
2018-04-12 12:45:00,71.76,71.82,71.75,71.81,29944.0,58.2161,58.2648,58.208,58.2567,29944.0
2018-04-12 12:50:00,71.81,71.83,71.76,71.8,35520.0,58.2567,58.2729,58.2161,58.2486,35520.0
2018-04-12 12:55:00,71.81,71.83,71.79,71.81,21831.0,58.2567,58.2729,58.2405,58.2567,21831.0
2018-04-12 13:00:00,71.82,71.83,71.76,71.77,16829.0,58.2648,58.2729,58.2161,58.2242,16829.0
2018-04-12 13:05:00,71.78,71.85,71.72,71.76,53295.0,58.2323,58.2891,58.1837,58.2161,53295.0
2018-04-12 13:10:00,71.76,71.85,71.76,71.82,25776.0,58.2161,58.2891,58.2161,58.2648,25776.0
2018-04-12 13:15:00,71.83,71.83,71.7,71.7,52953.0,58.2729,58.2729,58.1674,58.1674,52953.0
2018-04-12 13:20:00,71.7,71.77,71.69,71.73,29794.0,58.1674,58.2242,58.1593,58.1918,29794.0
2018-04-12 13:25:00,71.72,71.74,71.45,71.51,31952.0,58.1837,58.1999,57.9646,58.0133,31952.0
2018-04-12 13:30:00,71.52,71.62,71.47,71.54,54933.0,58.0214,58.1025,57.9809,58.0376,54933.0
2018-04-12 13:35:00,71.54,71.73,71.51,71.7,67567.0,58.0376,58.1918,58.0133,58.1674,67567.0
2018-04-12 13:40:00,71.71,71.78,71.69,71.69,27355.0,58.1756,58.2323,58.1593,58.1593,27355.0
2018-04-12 13:45:00,71.69,71.83,71.63,71.72,24274.0,58.1593,58.2729,58.1107,58.1837,24274.0
2018-04-12 13:50:00,71.74,71.83,71.73,71.8,23529.0,58.1999,58.2729,58.1918,58.2486,23529.0
2018-04-12 13:55:00,71.82,71.84,71.71,71.77,17372.0,58.2648,58.281,58.1756,58.2242,17372.0
2018-04-12 14:00:00,71.76,71.82,71.72,71.79,17418.0,58.2161,58.2648,58.1837,58.2405,17418.0
2018-04-12 14:05:00,71.79,71.85,71.75,71.83,30491.0,58.2405,58.2891,58.208,58.2729,30491.0
2018-04-12 14:10:00,71.84,71.89,71.82,71.87,20009.0,58.281,58.3216,58.2648,58.3054,20009.0
2018-04-12 14:15:00,71.87,72.0,71.87,71.97,45894.0,58.3054,58.4108,58.3054,58.3865,45894.0
2018-04-12 14:20:00,71.98,72.08,71.98,72.07,45432.0,58.3946,58.4757,58.3946,58.4676,45432.0
2018-04-12 14:25:00,72.06,72.16,72.06,72.16,32379.0,58.4595,58.5406,58.4595,58.5406,32379.0
2018-04-12 14:30:00,72.16,72.18,71.96,71.97,47196.0,58.5406,58.5569,58.3784,58.3865,47196.0
2018-04-12 14:35:00,71.97,72.03,71.96,72.01,46823.0,58.3865,58.4352,58.3784,58.4189,46823.0
2018-04-12 14:40:00,72.01,72.02,71.97,72.01,27560.0,58.4189,58.427,58.3865,58.4189,27560.0
2018-04-12 14:45:00,72.01,72.04,71.98,71.98,44934.0,58.4189,58.4433,58.3946,58.3946,44934.0
2018-04-12 14:50:00,71.98,72.03,71.98,72.02,24437.0,58.3946,58.4352,58.3946,58.427,24437.0
2018-04-12 14:55:00,72.02,72.09,72.0,72.07,39293.0,58.427,58.4838,58.4108,58.4676,39293.0
2018-04-12 15:00:00,72.08,72.11,72.02,72.03,26695.0,58.4757,58.5001,58.427,58.4352,26695.0
2018-04-12 15:05:00,72.03,72.04,71.89,71.95,46065.0,58.4352,58.4433,58.3216,58.3703,46065.0
2018-04-12 15:10:00,71.95,72.0,71.94,72.0,47406.0,58.3703,58.4108,58.3621,58.4108,47406.0
2018-04-12 15:15:00,72.0,72.05,71.97,72.05,35313.0,58.4108,58.4514,58.3865,58.4514,35313.0
2018-04-12 15:20:00,72.04,72.14,72.04,72.08,51587.0,58.4433,58.5244,58.4433,58.4757,51587.0
2018-04-12 15:25:00,72.07,72.12,72.05,72.06,54410.0,58.4676,58.5082,58.4514,58.4595,54410.0
2018-04-12 15:30:00,72.06,72.06,71.9,71.91,80994.0,58.4595,58.4595,58.3297,58.3378,80994.0
2018-04-12 15:35:00,71.91,71.96,71.88,71.95,40512.0,58.3378,58.3784,58.3135,58.3703,40512.0
2018-04-12 15:40:00,71.95,71.95,71.84,71.86,56678.0,58.3703,58.3703,58.281,58.2972,56678.0
2018-04-12 15:45:00,71.86,71.87,71.7,71.76,83060.0,58.2972,58.3054,58.1674,58.2161,83060.0
2018-04-12 15:50:00,71.77,71.82,71.76,71.82,177392.0,58.2242,58.2648,58.2161,58.2648,177392.0
2018-04-12 15:55:00,71.82,71.83,71.75,71.78,281932.0,58.2648,58.2729,58.208,58.2323,281932.0
2018-04-13 09:30:00,72.48,72.87,72.31,72.79,132097.0,58.8002,59.1166,58.6623,59.0517,132097.0
2018-04-13 09:35:00,72.79,72.82,72.54,72.78,62954.0,59.0517,59.0761,58.8489,59.0436,62954.0
2018-04-13 09:40:00,72.73,73.02,72.71,72.99,105561.0,59.003,59.2383,58.9868,59.214,105561.0
2018-04-13 09:45:00,73.0,73.0,72.65,72.65,72945.0,59.2221,59.2221,58.9381,58.9381,72945.0
2018-04-13 09:50:00,72.66,72.83,72.66,72.69,28081.0,58.9463,59.0842,58.9463,58.9706,28081.0
2018-04-13 09:55:00,72.68,72.71,72.48,72.48,58195.0,58.9625,58.9868,58.8002,58.8002,58195.0
2018-04-13 10:00:00,72.48,72.73,72.48,72.62,48472.0,58.8002,59.003,58.8002,58.9138,48472.0
2018-04-13 10:05:00,72.63,72.79,72.61,72.74,37274.0,58.9219,59.0517,58.9057,59.0112,37274.0
2018-04-13 10:10:00,72.74,72.9,72.73,72.84,63299.0,59.0112,59.141,59.003,59.0923,63299.0
2018-04-13 10:15:00,72.84,73.21,72.84,73.13,124408.0,59.0923,59.3924,59.0923,59.3275,124408.0
2018-04-13 10:20:00,73.13,73.32,73.11,73.25,124088.0,59.3275,59.4817,59.3113,59.4249,124088.0
2018-04-13 10:25:00,73.25,73.26,72.99,73.06,77897.0,59.4249,59.433,59.214,59.2708,77897.0
2018-04-13 10:30:00,73.06,73.24,73.02,73.18,117862.0,59.2708,59.4168,59.2383,59.3681,117862.0
2018-04-13 10:35:00,73.17,73.17,72.94,72.94,179380.0,59.36,59.36,59.1734,59.1734,179380.0
2018-04-13 10:40:00,72.94,73.08,72.92,73.03,217626.0,59.1734,59.287,59.1572,59.2464,217626.0
2018-04-13 10:45:00,73.04,73.33,72.94,73.2,141696.0,59.2545,59.4898,59.1734,59.3843,141696.0
2018-04-13 10:50:00,73.18,73.3,73.15,73.18,44241.0,59.3681,59.4655,59.3438,59.3681,44241.0
2018-04-13 10:55:00,73.2,73.35,73.18,73.19,43821.0,59.3843,59.506,59.3681,59.3762,43821.0
2018-04-13 11:00:00,73.19,73.19,72.98,73.06,84996.0,59.3762,59.3762,59.2059,59.2708,84996.0
2018-04-13 11:05:00,73.06,73.17,72.99,73.17,75687.0,59.2708,59.36,59.214,59.36,75687.0
2018-04-13 11:10:00,73.17,73.33,73.15,73.31,50839.0,59.36,59.4898,59.3438,59.4736,50839.0
2018-04-13 11:15:00,73.33,73.41,73.33,73.38,106675.0,59.4898,59.5547,59.4898,59.5304,106675.0
2018-04-13 11:20:00,73.38,73.53,73.34,73.51,107330.0,59.5304,59.6521,59.4979,59.6358,107330.0
2018-04-13 11:25:00,73.5,73.55,73.47,73.47,30724.0,59.6277,59.6683,59.6034,59.6034,30724.0
2018-04-13 11:30:00,73.47,73.59,73.42,73.43,78853.0,59.6034,59.7007,59.5628,59.5709,78853.0
2018-04-13 11:35:00,73.43,73.5,73.36,73.44,53644.0,59.5709,59.6277,59.5141,59.579,53644.0
2018-04-13 11:40:00,73.43,73.54,73.4,73.52,56878.0,59.5709,59.6602,59.5466,59.6439,56878.0
2018-04-13 11:45:00,73.53,73.54,73.38,73.39,73023.0,59.6521,59.6602,59.5304,59.5385,73023.0
2018-04-13 11:50:00,73.39,73.45,73.31,73.34,29738.0,59.5385,59.5872,59.4736,59.4979,29738.0
2018-04-13 11:55:00,73.35,73.54,73.35,73.54,27055.0,59.506,59.6602,59.506,59.6602,27055.0
2018-04-13 12:00:00,73.54,73.61,73.46,73.46,23276.0,59.6602,59.717,59.5953,59.5953,23276.0
2018-04-13 12:05:00,73.46,73.49,73.38,73.4,25552.0,59.5953,59.6196,59.5304,59.5466,25552.0
2018-04-13 12:10:00,73.4,73.52,73.4,73.52,31735.0,59.5466,59.6439,59.5466,59.6439,31735.0
2018-04-13 12:15:00,73.51,73.65,73.5,73.64,57690.0,59.6358,59.7494,59.6277,59.7413,57690.0
2018-04-13 12:20:00,73.64,73.65,73.49,73.5,47370.0,59.7413,59.7494,59.6196,59.6277,47370.0
2018-04-13 12:25:00,73.51,73.56,73.44,73.55,22413.0,59.6358,59.6764,59.579,59.6683,22413.0
2018-04-13 12:30:00,73.56,73.56,73.47,73.5,22877.0,59.6764,59.6764,59.6034,59.6277,22877.0
2018-04-13 12:35:00,73.51,73.55,73.48,73.55,28650.0,59.6358,59.6683,59.6115,59.6683,28650.0
2018-04-13 12:40:00,73.55,73.59,73.52,73.57,59700.0,59.6683,59.7007,59.6439,59.6845,59700.0
2018-04-13 12:45:00,73.58,73.61,73.54,73.59,25011.0,59.6926,59.717,59.6602,59.7007,25011.0
2018-04-13 12:50:00,73.6,73.66,73.57,73.59,32104.0,59.7088,59.7575,59.6845,59.7007,32104.0
2018-04-13 12:55:00,73.58,73.6,73.48,73.5,25291.0,59.6926,59.7088,59.6115,59.6277,25291.0
2018-04-13 13:00:00,73.51,73.57,73.5,73.53,23628.0,59.6358,59.6845,59.6277,59.6521,23628.0
2018-04-13 13:05:00,73.52,73.54,73.44,73.44,46102.0,59.6439,59.6602,59.579,59.579,46102.0
2018-04-13 13:10:00,73.45,73.52,73.44,73.52,20894.0,59.5872,59.6439,59.579,59.6439,20894.0
2018-04-13 13:15:00,73.52,73.63,73.51,73.63,18659.0,59.6439,59.7332,59.6358,59.7332,18659.0
2018-04-13 13:20:00,73.63,73.65,73.58,73.6,43371.0,59.7332,59.7494,59.6926,59.7088,43371.0
2018-04-13 13:25:00,73.6,73.74,73.58,73.73,42357.0,59.7088,59.8224,59.6926,59.8143,42357.0
2018-04-13 13:30:00,73.73,73.78,73.68,73.77,50502.0,59.8143,59.8549,59.7737,59.8468,50502.0
2018-04-13 13:35:00,73.77,73.78,73.7,73.74,44086.0,59.8468,59.8549,59.79,59.8224,44086.0
2018-04-13 13:40:00,73.73,73.75,73.65,73.73,25562.0,59.8143,59.8305,59.7494,59.8143,25562.0
2018-04-13 13:45:00,73.73,73.82,73.7,73.7,48554.0,59.8143,59.8873,59.79,59.79,48554.0
2018-04-13 13:50:00,73.7,73.74,73.65,73.69,25443.0,59.79,59.8224,59.7494,59.7819,25443.0
2018-04-13 13:55:00,73.7,73.7,73.6,73.61,29270.0,59.79,59.79,59.7088,59.717,29270.0
2018-04-13 14:00:00,73.6,73.75,73.58,73.74,62391.0,59.7088,59.8305,59.6926,59.8224,62391.0
2018-04-13 14:05:00,73.74,73.81,73.68,73.81,44734.0,59.8224,59.8792,59.7737,59.8792,44734.0
2018-04-13 14:10:00,73.81,73.81,73.71,73.71,30826.0,59.8792,59.8792,59.7981,59.7981,30826.0
2018-04-13 14:15:00,73.71,73.71,73.61,73.65,62068.0,59.7981,59.7981,59.717,59.7494,62068.0
2018-04-13 14:20:00,73.65,73.67,73.6,73.61,16913.0,59.7494,59.7656,59.7088,59.717,16913.0
2018-04-13 14:25:00,73.61,73.66,73.59,73.64,24226.0,59.717,59.7575,59.7007,59.7413,24226.0
2018-04-13 14:30:00,73.64,73.66,73.56,73.66,39168.0,59.7413,59.7575,59.6764,59.7575,39168.0
2018-04-13 14:35:00,73.65,73.67,73.53,73.55,30246.0,59.7494,59.7656,59.6521,59.6683,30246.0
2018-04-13 14:40:00,73.55,73.56,73.48,73.56,37521.0,59.6683,59.6764,59.6115,59.6764,37521.0
2018-04-13 14:45:00,73.56,73.6,73.54,73.55,40349.0,59.6764,59.7088,59.6602,59.6683,40349.0
2018-04-13 14:50:00,73.54,73.64,73.51,73.63,76493.0,59.6602,59.7413,59.6358,59.7332,76493.0
2018-04-13 14:55:00,73.62,73.62,73.52,73.56,94662.0,59.7251,59.7251,59.6439,59.6764,94662.0
2018-04-13 15:00:00,73.56,73.57,73.44,73.45,72051.0,59.6764,59.6845,59.579,59.5872,72051.0
2018-04-13 15:05:00,73.45,73.57,73.38,73.54,55765.0,59.5872,59.6845,59.5304,59.6602,55765.0
2018-04-13 15:10:00,73.55,73.61,73.52,73.58,43019.0,59.6683,59.717,59.6439,59.6926,43019.0
2018-04-13 15:15:00,73.58,73.58,73.37,73.38,99268.0,59.6926,59.6926,59.5223,59.5304,99268.0
2018-04-13 15:20:00,73.39,73.45,73.35,73.43,57157.0,59.5385,59.5872,59.506,59.5709,57157.0
2018-04-13 15:25:00,73.43,73.5,73.41,73.47,50553.0,59.5709,59.6277,59.5547,59.6034,50553.0
2018-04-13 15:30:00,73.46,73.51,73.41,73.48,60927.0,59.5953,59.6358,59.5547,59.6115,60927.0
2018-04-13 15:35:00,73.48,73.6,73.47,73.59,91796.0,59.6115,59.7088,59.6034,59.7007,91796.0
2018-04-13 15:40:00,73.6,73.73,73.59,73.69,112164.0,59.7088,59.8143,59.7007,59.7819,112164.0
2018-04-13 15:45:00,73.67,73.71,73.59,73.6,101417.0,59.7656,59.7981,59.7007,59.7088,101417.0
2018-04-13 15:50:00,73.6,73.76,73.59,73.74,160206.0,59.7088,59.8386,59.7007,59.8224,160206.0
2018-04-13 15:55:00,73.73,73.78,73.62,73.63,475521.0,59.8143,59.8549,59.7251,59.7332,475521.0
2018-04-16 09:30:00,74.45,74.71,73.84,73.96,223660.0,60.3984,60.6093,59.9035,60.0009,223660.0
2018-04-16 09:35:00,73.95,74.09,73.78,74.07,107520.0,59.9928,60.1064,59.8549,60.0901,107520.0
2018-04-16 09:40:00,74.07,74.34,74.06,74.16,79438.0,60.0901,60.3092,60.082,60.1631,79438.0
2018-04-16 09:45:00,74.17,74.44,74.06,74.26,81737.0,60.1713,60.3903,60.082,60.2443,81737.0
2018-04-16 09:50:00,74.26,74.33,74.12,74.12,47002.0,60.2443,60.3011,60.1307,60.1307,47002.0
2018-04-16 09:55:00,74.12,74.26,74.1,74.23,30464.0,60.1307,60.2443,60.1145,60.2199,30464.0
2018-04-16 10:00:00,74.24,74.45,74.24,74.45,51945.0,60.228,60.3984,60.228,60.3984,51945.0
2018-04-16 10:05:00,74.46,74.64,74.41,74.46,90620.0,60.4065,60.5526,60.366,60.4065,90620.0
2018-04-16 10:10:00,74.46,74.59,74.38,74.39,52259.0,60.4065,60.512,60.3416,60.3497,52259.0
2018-04-16 10:15:00,74.39,74.46,74.29,74.35,58064.0,60.3497,60.4065,60.2686,60.3173,58064.0
2018-04-16 10:20:00,74.35,74.54,74.35,74.53,88298.0,60.3173,60.4714,60.3173,60.4633,88298.0
2018-04-16 10:25:00,74.53,74.61,74.47,74.55,40654.0,60.4633,60.5282,60.4146,60.4795,40654.0
2018-04-16 10:30:00,74.55,74.59,74.46,74.55,50308.0,60.4795,60.512,60.4065,60.4795,50308.0
2018-04-16 10:35:00,74.54,74.57,74.41,74.51,49860.0,60.4714,60.4958,60.366,60.4471,49860.0
2018-04-16 10:40:00,74.52,74.67,74.44,74.61,62514.0,60.4552,60.5769,60.3903,60.5282,62514.0
2018-04-16 10:45:00,74.62,74.7,74.59,74.63,46682.0,60.5363,60.6012,60.512,60.5444,46682.0
2018-04-16 10:50:00,74.63,74.64,74.54,74.58,34153.0,60.5444,60.5526,60.4714,60.5039,34153.0
2018-04-16 10:55:00,74.57,74.84,74.54,74.84,68376.0,60.4958,60.7148,60.4714,60.7148,68376.0
2018-04-16 11:00:00,74.84,74.98,74.78,74.78,101933.0,60.7148,60.8284,60.6661,60.6661,101933.0
2018-04-16 11:05:00,74.77,74.85,74.75,74.81,54790.0,60.658,60.7229,60.6418,60.6905,54790.0
2018-04-16 11:10:00,74.81,74.85,74.69,74.72,39928.0,60.6905,60.7229,60.5931,60.6175,39928.0
2018-04-16 11:15:00,74.72,74.8,74.68,74.79,36100.0,60.6175,60.6824,60.585,60.6742,36100.0
2018-04-16 11:20:00,74.79,74.82,74.63,74.73,49871.0,60.6742,60.6986,60.5444,60.6256,49871.0
2018-04-16 11:25:00,74.74,74.81,74.63,74.65,34181.0,60.6337,60.6905,60.5444,60.5607,34181.0
2018-04-16 11:30:00,74.67,74.67,74.53,74.53,24071.0,60.5769,60.5769,60.4633,60.4633,24071.0
2018-04-16 11:35:00,74.54,74.61,74.48,74.58,22195.0,60.4714,60.5282,60.4228,60.5039,22195.0
2018-04-16 11:40:00,74.58,74.69,74.58,74.69,21837.0,60.5039,60.5931,60.5039,60.5931,21837.0
2018-04-16 11:45:00,74.69,74.75,74.65,74.67,17506.0,60.5931,60.6418,60.5607,60.5769,17506.0
2018-04-16 11:50:00,74.67,74.82,74.67,74.76,35453.0,60.5769,60.6986,60.5769,60.6499,35453.0
2018-04-16 11:55:00,74.77,74.88,74.77,74.83,38259.0,60.658,60.7473,60.658,60.7067,38259.0
2018-04-16 12:00:00,74.84,74.9,74.83,74.88,31679.0,60.7148,60.7635,60.7067,60.7473,31679.0
2018-04-16 12:05:00,74.89,74.9,74.81,74.85,73602.0,60.7554,60.7635,60.6905,60.7229,73602.0
2018-04-16 12:10:00,74.84,74.86,74.73,74.75,29152.0,60.7148,60.731,60.6256,60.6418,29152.0
2018-04-16 12:15:00,74.75,74.76,74.65,74.66,38229.0,60.6418,60.6499,60.5607,60.5688,38229.0
2018-04-16 12:20:00,74.67,74.7,74.6,74.65,36047.0,60.5769,60.6012,60.5201,60.5607,36047.0
2018-04-16 12:25:00,74.65,74.78,74.64,74.75,39532.0,60.5607,60.6661,60.5526,60.6418,39532.0
2018-04-16 12:30:00,74.75,74.81,74.72,74.81,15396.0,60.6418,60.6905,60.6175,60.6905,15396.0
2018-04-16 12:35:00,74.81,74.82,74.75,74.77,34070.0,60.6905,60.6986,60.6418,60.658,34070.0
2018-04-16 12:40:00,74.77,74.82,74.75,74.75,26537.0,60.658,60.6986,60.6418,60.6418,26537.0
2018-04-16 12:45:00,74.75,74.83,74.74,74.8,15411.0,60.6418,60.7067,60.6337,60.6824,15411.0
2018-04-16 12:50:00,74.8,74.91,74.79,74.82,19182.0,60.6824,60.7716,60.6742,60.6986,19182.0
2018-04-16 12:55:00,74.81,74.84,74.78,74.78,32932.0,60.6905,60.7148,60.6661,60.6661,32932.0
2018-04-16 13:00:00,74.78,74.84,74.76,74.79,43613.0,60.6661,60.7148,60.6499,60.6742,43613.0
2018-04-16 13:05:00,74.79,74.83,74.73,74.76,60298.0,60.6742,60.7067,60.6256,60.6499,60298.0
2018-04-16 13:10:00,74.76,74.8,74.71,74.72,44090.0,60.6499,60.6824,60.6093,60.6175,44090.0
2018-04-16 13:15:00,74.71,74.75,74.68,74.75,28962.0,60.6093,60.6418,60.585,60.6418,28962.0
2018-04-16 13:20:00,74.75,74.77,74.72,74.73,34244.0,60.6418,60.658,60.6175,60.6256,34244.0
2018-04-16 13:25:00,74.73,74.75,74.69,74.69,47796.0,60.6256,60.6418,60.5931,60.5931,47796.0
2018-04-16 13:30:00,74.69,74.69,74.61,74.65,20252.0,60.5931,60.5931,60.5282,60.5607,20252.0
2018-04-16 13:35:00,74.65,74.76,74.64,74.74,29779.0,60.5607,60.6499,60.5526,60.6337,29779.0
2018-04-16 13:40:00,74.75,74.8,74.73,74.79,50304.0,60.6418,60.6824,60.6256,60.6742,50304.0
2018-04-16 13:45:00,74.77,74.79,74.73,74.78,26213.0,60.658,60.6742,60.6256,60.6661,26213.0
2018-04-16 13:50:00,74.79,74.82,74.7,74.71,65307.0,60.6742,60.6986,60.6012,60.6093,65307.0
2018-04-16 13:55:00,74.72,74.78,74.71,74.78,36341.0,60.6175,60.6661,60.6093,60.6661,36341.0
2018-04-16 14:00:00,74.78,74.83,74.74,74.76,26058.0,60.6661,60.7067,60.6337,60.6499,26058.0
2018-04-16 14:05:00,74.77,74.85,74.76,74.83,17767.0,60.658,60.7229,60.6499,60.7067,17767.0
2018-04-16 14:10:00,74.82,74.87,74.8,74.81,61140.0,60.6986,60.7391,60.6824,60.6905,61140.0
2018-04-16 14:15:00,74.81,74.86,74.8,74.83,25295.0,60.6905,60.731,60.6824,60.7067,25295.0
2018-04-16 14:20:00,74.82,74.82,74.75,74.76,32138.0,60.6986,60.6986,60.6418,60.6499,32138.0
2018-04-16 14:25:00,74.76,74.76,74.59,74.68,70943.0,60.6499,60.6499,60.512,60.585,70943.0
2018-04-16 14:30:00,74.68,74.73,74.66,74.73,50396.0,60.585,60.6256,60.5688,60.6256,50396.0
2018-04-16 14:35:00,74.73,74.81,74.73,74.75,27125.0,60.6256,60.6905,60.6256,60.6418,27125.0
2018-04-16 14:40:00,74.76,74.86,74.75,74.86,32818.0,60.6499,60.731,60.6418,60.731,32818.0
2018-04-16 14:45:00,74.85,74.86,74.78,74.81,22542.0,60.7229,60.731,60.6661,60.6905,22542.0
2018-04-16 14:50:00,74.81,74.85,74.79,74.83,20108.0,60.6905,60.7229,60.6742,60.7067,20108.0
2018-04-16 14:55:00,74.82,74.83,74.76,74.79,21850.0,60.6986,60.7067,60.6499,60.6742,21850.0
2018-04-16 15:00:00,74.8,74.8,74.75,74.78,22305.0,60.6824,60.6824,60.6418,60.6661,22305.0
2018-04-16 15:05:00,74.78,74.81,74.77,74.81,32773.0,60.6661,60.6905,60.658,60.6905,32773.0
2018-04-16 15:10:00,74.81,74.81,74.74,74.75,41465.0,60.6905,60.6905,60.6337,60.6418,41465.0
2018-04-16 15:15:00,74.75,74.77,74.68,74.75,39517.0,60.6418,60.658,60.585,60.6418,39517.0
2018-04-16 15:20:00,74.75,74.76,74.66,74.72,52163.0,60.6418,60.6499,60.5688,60.6175,52163.0
2018-04-16 15:25:00,74.72,74.82,74.68,74.78,39599.0,60.6175,60.6986,60.585,60.6661,39599.0
2018-04-16 15:30:00,74.78,74.79,74.73,74.77,42295.0,60.6661,60.6742,60.6256,60.658,42295.0
2018-04-16 15:35:00,74.76,74.83,74.75,74.83,68090.0,60.6499,60.7067,60.6418,60.7067,68090.0
2018-04-16 15:40:00,74.83,74.9,74.81,74.89,65231.0,60.7067,60.7635,60.6905,60.7554,65231.0
2018-04-16 15:45:00,74.88,74.89,74.76,74.8,89648.0,60.7473,60.7554,60.6499,60.6824,89648.0
2018-04-16 15:50:00,74.8,74.87,74.79,74.86,122261.0,60.6824,60.7391,60.6742,60.731,122261.0
2018-04-16 15:55:00,74.86,74.95,74.85,74.9,267515.0,60.731,60.804,60.7229,60.7635,267515.0
2018-04-17 09:30:00,74.95,75.1,74.55,74.8,143255.0,60.804,60.9257,60.4795,60.6824,143255.0
2018-04-17 09:35:00,74.78,75.08,74.77,74.96,43403.0,60.6661,60.9095,60.658,60.8122,43403.0
2018-04-17 09:40:00,74.97,75.22,74.96,75.14,57334.0,60.8203,61.0231,60.8122,60.9582,57334.0
2018-04-17 09:45:00,75.17,75.27,75.01,75.08,51490.0,60.9825,61.0636,60.8527,60.9095,51490.0
2018-04-17 09:50:00,75.07,75.11,75.01,75.08,63728.0,60.9014,60.9338,60.8527,60.9095,63728.0
2018-04-17 09:55:00,75.07,75.2,75.04,75.18,39145.0,60.9014,61.0069,60.8771,60.9906,39145.0
2018-04-17 10:00:00,75.19,75.24,74.97,74.99,71648.0,60.9987,61.0393,60.8203,60.8365,71648.0
2018-04-17 10:05:00,74.98,74.99,74.85,74.91,32906.0,60.8284,60.8365,60.7229,60.7716,32906.0
2018-04-17 10:10:00,74.91,75.01,74.86,74.86,168576.0,60.7716,60.8527,60.731,60.731,168576.0
2018-04-17 10:15:00,74.87,74.87,74.65,74.71,56404.0,60.7391,60.7391,60.5607,60.6093,56404.0
2018-04-17 10:20:00,74.71,74.77,74.66,74.67,32490.0,60.6093,60.658,60.5688,60.5769,32490.0
2018-04-17 10:25:00,74.66,74.79,74.62,74.7,60169.0,60.5688,60.6742,60.5363,60.6012,60169.0
2018-04-17 10:30:00,74.7,74.78,74.66,74.66,28853.0,60.6012,60.6661,60.5688,60.5688,28853.0
2018-04-17 10:35:00,74.66,74.8,74.65,74.65,21176.0,60.5688,60.6824,60.5607,60.5607,21176.0
2018-04-17 10:40:00,74.65,74.69,74.6,74.64,17409.0,60.5607,60.5931,60.5201,60.5526,17409.0
2018-04-17 10:45:00,74.64,74.79,74.64,74.75,14094.0,60.5526,60.6742,60.5526,60.6418,14094.0
2018-04-17 10:50:00,74.74,74.95,74.72,74.89,28490.0,60.6337,60.804,60.6175,60.7554,28490.0
2018-04-17 10:55:00,74.89,74.98,74.85,74.87,37752.0,60.7554,60.8284,60.7229,60.7391,37752.0
2018-04-17 11:00:00,74.88,74.95,74.85,74.91,29885.0,60.7473,60.804,60.7229,60.7716,29885.0
2018-04-17 11:05:00,74.91,74.97,74.87,74.93,26135.0,60.7716,60.8203,60.7391,60.7878,26135.0
2018-04-17 11:10:00,74.94,75.01,74.93,74.98,24520.0,60.7959,60.8527,60.7878,60.8284,24520.0
2018-04-17 11:15:00,74.98,74.98,74.92,74.93,20245.0,60.8284,60.8284,60.7797,60.7878,20245.0
2018-04-17 11:20:00,74.94,75.0,74.93,74.98,43158.0,60.7959,60.8446,60.7878,60.8284,43158.0
2018-04-17 11:25:00,74.98,74.99,74.85,74.88,32231.0,60.8284,60.8365,60.7229,60.7473,32231.0
2018-04-17 11:30:00,74.88,74.97,74.87,74.95,14604.0,60.7473,60.8203,60.7391,60.804,14604.0
2018-04-17 11:35:00,74.96,74.98,74.85,74.86,22862.0,60.8122,60.8284,60.7229,60.731,22862.0
2018-04-17 11:40:00,74.85,74.9,74.8,74.81,23000.0,60.7229,60.7635,60.6824,60.6905,23000.0
2018-04-17 11:45:00,74.81,74.83,74.76,74.83,16408.0,60.6905,60.7067,60.6499,60.7067,16408.0
2018-04-17 11:50:00,74.83,74.89,74.81,74.84,30623.0,60.7067,60.7554,60.6905,60.7148,30623.0
2018-04-17 11:55:00,74.84,74.86,74.81,74.84,19049.0,60.7148,60.731,60.6905,60.7148,19049.0
2018-04-17 12:00:00,74.85,74.87,74.82,74.85,36675.0,60.7229,60.7391,60.6986,60.7229,36675.0
2018-04-17 12:05:00,74.85,74.91,74.84,74.86,43739.0,60.7229,60.7716,60.7148,60.731,43739.0
2018-04-17 12:10:00,74.85,74.86,74.8,74.85,15527.0,60.7229,60.731,60.6824,60.7229,15527.0
2018-04-17 12:15:00,74.85,74.86,74.82,74.83,21353.0,60.7229,60.731,60.6986,60.7067,21353.0
2018-04-17 12:20:00,74.84,74.95,74.84,74.9,26781.0,60.7148,60.804,60.7148,60.7635,26781.0
2018-04-17 12:25:00,74.9,75.0,74.89,74.94,21425.0,60.7635,60.8446,60.7554,60.7959,21425.0
2018-04-17 12:30:00,74.93,74.93,74.83,74.84,29385.0,60.7878,60.7878,60.7067,60.7148,29385.0
2018-04-17 12:35:00,74.83,74.87,74.74,74.82,37851.0,60.7067,60.7391,60.6337,60.6986,37851.0
2018-04-17 12:40:00,74.83,74.96,74.81,74.96,16244.0,60.7067,60.8122,60.6905,60.8122,16244.0
2018-04-17 12:45:00,74.96,74.99,74.94,74.98,18457.0,60.8122,60.8365,60.7959,60.8284,18457.0
2018-04-17 12:50:00,74.98,75.01,74.95,74.96,30920.0,60.8284,60.8527,60.804,60.8122,30920.0
2018-04-17 12:55:00,74.96,74.98,74.94,74.98,20117.0,60.8122,60.8284,60.7959,60.8284,20117.0
2018-04-17 13:00:00,74.97,75.01,74.95,74.98,37040.0,60.8203,60.8527,60.804,60.8284,37040.0
2018-04-17 13:05:00,74.99,75.07,74.98,75.05,39331.0,60.8365,60.9014,60.8284,60.8852,39331.0
2018-04-17 13:10:00,75.05,75.15,75.04,75.08,25807.0,60.8852,60.9663,60.8771,60.9095,25807.0
2018-04-17 13:15:00,75.09,75.1,75.03,75.07,17244.0,60.9176,60.9257,60.8689,60.9014,17244.0
2018-04-17 13:20:00,75.08,75.1,75.02,75.1,22951.0,60.9095,60.9257,60.8608,60.9257,22951.0
2018-04-17 13:25:00,75.1,75.15,75.05,75.15,20643.0,60.9257,60.9663,60.8852,60.9663,20643.0
2018-04-17 13:30:00,75.15,75.2,75.14,75.2,24045.0,60.9663,61.0069,60.9582,61.0069,24045.0
2018-04-17 13:35:00,75.2,75.2,75.16,75.17,11735.0,61.0069,61.0069,60.9744,60.9825,11735.0
2018-04-17 13:40:00,75.18,75.18,75.14,75.15,13510.0,60.9906,60.9906,60.9582,60.9663,13510.0
2018-04-17 13:45:00,75.15,75.18,75.14,75.15,22914.0,60.9663,60.9906,60.9582,60.9663,22914.0
2018-04-17 13:50:00,75.15,75.15,75.1,75.12,30895.0,60.9663,60.9663,60.9257,60.942,30895.0
2018-04-17 13:55:00,75.12,75.17,75.11,75.15,21130.0,60.942,60.9825,60.9338,60.9663,21130.0
2018-04-17 14:00:00,75.15,75.26,75.13,75.2,100754.0,60.9663,61.0555,60.9501,61.0069,100754.0
2018-04-17 14:05:00,75.2,75.25,75.16,75.23,41612.0,61.0069,61.0474,60.9744,61.0312,41612.0
2018-04-17 14:10:00,75.22,75.23,75.17,75.18,36446.0,61.0231,61.0312,60.9825,60.9906,36446.0
2018-04-17 14:15:00,75.18,75.26,75.17,75.22,60591.0,60.9906,61.0555,60.9825,61.0231,60591.0
2018-04-17 14:20:00,75.23,75.23,75.14,75.14,51253.0,61.0312,61.0312,60.9582,60.9582,51253.0
2018-04-17 14:25:00,75.15,75.19,75.1,75.17,34458.0,60.9663,60.9987,60.9257,60.9825,34458.0
2018-04-17 14:30:00,75.17,75.19,75.14,75.14,25157.0,60.9825,60.9987,60.9582,60.9582,25157.0
2018-04-17 14:35:00,75.15,75.16,75.12,75.15,27023.0,60.9663,60.9744,60.942,60.9663,27023.0
2018-04-17 14:40:00,75.15,75.2,75.14,75.14,34083.0,60.9663,61.0069,60.9582,60.9582,34083.0
2018-04-17 14:45:00,75.15,75.16,75.1,75.11,28912.0,60.9663,60.9744,60.9257,60.9338,28912.0
2018-04-17 14:50:00,75.11,75.14,75.09,75.12,56261.0,60.9338,60.9582,60.9176,60.942,56261.0
2018-04-17 14:55:00,75.12,75.21,75.12,75.2,72982.0,60.942,61.015,60.942,61.0069,72982.0
2018-04-17 15:00:00,75.2,75.21,75.16,75.2,50702.0,61.0069,61.015,60.9744,61.0069,50702.0
2018-04-17 15:05:00,75.21,75.37,75.2,75.35,38948.0,61.015,61.1448,61.0069,61.1285,38948.0
2018-04-17 15:10:00,75.35,75.36,75.29,75.3,30056.0,61.1285,61.1367,61.0799,61.088,30056.0
2018-04-17 15:15:00,75.31,75.48,75.3,75.45,36287.0,61.0961,61.234,61.088,61.2097,36287.0
2018-04-17 15:20:00,75.45,75.49,75.37,75.42,53791.0,61.2097,61.2421,61.1448,61.1853,53791.0
2018-04-17 15:25:00,75.43,75.46,75.37,75.39,44008.0,61.1934,61.2178,61.1448,61.161,44008.0
2018-04-17 15:30:00,75.39,75.41,75.36,75.37,47924.0,61.161,61.1772,61.1367,61.1448,47924.0
2018-04-17 15:35:00,75.38,75.46,75.32,75.37,72740.0,61.1529,61.2178,61.1042,61.1448,72740.0
2018-04-17 15:40:00,75.36,75.37,75.28,75.32,56519.0,61.1367,61.1448,61.0718,61.1042,56519.0
2018-04-17 15:45:00,75.32,75.32,75.28,75.32,71962.0,61.1042,61.1042,61.0718,61.1042,71962.0
2018-04-17 15:50:00,75.33,75.33,75.19,75.2,106635.0,61.1123,61.1123,60.9987,61.0069,106635.0
2018-04-17 15:55:00,75.2,75.36,75.18,75.22,324475.0,61.0069,61.1367,60.9906,61.0231,324475.0
2018-04-18 09:30:00,76.14,76.42,76.0,76.2,95283.0,61.7694,61.9966,61.6559,61.8181,95283.0
2018-04-18 09:35:00,76.22,76.31,75.98,76.02,55879.0,61.8343,61.9074,61.6396,61.6721,55879.0
2018-04-18 09:40:00,76.06,76.07,75.91,76.01,64353.0,61.7045,61.7127,61.5829,61.664,64353.0
2018-04-18 09:45:00,76.01,76.1,75.91,76.03,25216.0,61.664,61.737,61.5829,61.6802,25216.0
2018-04-18 09:50:00,76.02,76.05,75.78,75.83,35688.0,61.6721,61.6964,61.4774,61.518,35688.0
2018-04-18 09:55:00,75.83,75.95,75.83,75.87,19696.0,61.518,61.6153,61.518,61.5504,19696.0
2018-04-18 10:00:00,75.88,75.88,75.72,75.76,33520.0,61.5585,61.5585,61.4287,61.4612,33520.0
2018-04-18 10:05:00,75.75,75.82,75.71,75.79,26864.0,61.4531,61.5098,61.4206,61.4855,26864.0
2018-04-18 10:10:00,75.81,75.86,75.79,75.8,20676.0,61.5017,61.5423,61.4855,61.4936,20676.0
2018-04-18 10:15:00,75.8,75.96,75.79,75.91,29445.0,61.4936,61.6234,61.4855,61.5829,29445.0
2018-04-18 10:20:00,75.91,76.04,75.9,76.04,26211.0,61.5829,61.6883,61.5747,61.6883,26211.0
2018-04-18 10:25:00,76.03,76.06,75.94,75.98,21536.0,61.6802,61.7045,61.6072,61.6396,21536.0
2018-04-18 10:30:00,76.0,76.34,75.98,76.29,52421.0,61.6559,61.9317,61.6396,61.8911,52421.0
2018-04-18 10:35:00,76.28,76.36,76.21,76.23,31381.0,61.883,61.9479,61.8262,61.8425,31381.0
2018-04-18 10:40:00,76.25,76.39,76.23,76.36,35973.0,61.8587,61.9723,61.8425,61.9479,35973.0
2018-04-18 10:45:00,76.36,76.6,76.36,76.57,89007.0,61.9479,62.1426,61.9479,62.1183,89007.0
2018-04-18 10:50:00,76.57,76.57,76.29,76.31,41014.0,62.1183,62.1183,61.8911,61.9074,41014.0
2018-04-18 10:55:00,76.29,76.42,76.28,76.33,24553.0,61.8911,61.9966,61.883,61.9236,24553.0
2018-04-18 11:00:00,76.33,76.36,76.27,76.31,41720.0,61.9236,61.9479,61.8749,61.9074,41720.0
2018-04-18 11:05:00,76.32,76.42,76.32,76.38,39125.0,61.9155,61.9966,61.9155,61.9641,39125.0
2018-04-18 11:10:00,76.38,76.39,76.21,76.23,49282.0,61.9641,61.9723,61.8262,61.8425,49282.0
2018-04-18 11:15:00,76.23,76.25,76.09,76.09,29485.0,61.8425,61.8587,61.7289,61.7289,29485.0
2018-04-18 11:20:00,76.11,76.17,76.09,76.15,34432.0,61.7451,61.7938,61.7289,61.7776,34432.0
2018-04-18 11:25:00,76.15,76.28,76.15,76.2,30086.0,61.7776,61.883,61.7776,61.8181,30086.0
2018-04-18 11:30:00,76.2,76.2,76.11,76.16,35921.0,61.8181,61.8181,61.7451,61.7857,35921.0
2018-04-18 11:35:00,76.15,76.19,76.1,76.19,43501.0,61.7776,61.81,61.737,61.81,43501.0
2018-04-18 11:40:00,76.18,76.25,76.01,76.01,89652.0,61.8019,61.8587,61.664,61.664,89652.0
2018-04-18 11:45:00,76.0,76.06,75.97,76.03,35785.0,61.6559,61.7045,61.6315,61.6802,35785.0
2018-04-18 11:50:00,76.02,76.04,75.95,75.95,102628.0,61.6721,61.6883,61.6153,61.6153,102628.0
2018-04-18 11:55:00,75.94,76.0,75.94,75.94,42047.0,61.6072,61.6559,61.6072,61.6072,42047.0
2018-04-18 12:00:00,75.95,76.17,75.94,76.15,54717.0,61.6153,61.7938,61.6072,61.7776,54717.0
2018-04-18 12:05:00,76.16,76.16,76.04,76.09,48513.0,61.7857,61.7857,61.6883,61.7289,48513.0
2018-04-18 12:10:00,76.09,76.18,76.08,76.11,37098.0,61.7289,61.8019,61.7208,61.7451,37098.0
2018-04-18 12:15:00,76.11,76.16,76.05,76.15,28937.0,61.7451,61.7857,61.6964,61.7776,28937.0
2018-04-18 12:20:00,76.16,76.17,76.02,76.07,19375.0,61.7857,61.7938,61.6721,61.7127,19375.0
2018-04-18 12:25:00,76.07,76.07,76.01,76.05,14678.0,61.7127,61.7127,61.664,61.6964,14678.0
2018-04-18 12:30:00,76.05,76.13,76.05,76.12,27896.0,61.6964,61.7613,61.6964,61.7532,27896.0
2018-04-18 12:35:00,76.13,76.14,76.04,76.04,18478.0,61.7613,61.7694,61.6883,61.6883,18478.0
2018-04-18 12:40:00,76.03,76.08,76.03,76.07,26370.0,61.6802,61.7208,61.6802,61.7127,26370.0
2018-04-18 12:45:00,76.08,76.12,76.04,76.07,16812.0,61.7208,61.7532,61.6883,61.7127,16812.0
2018-04-18 12:50:00,76.07,76.14,76.06,76.14,22111.0,61.7127,61.7694,61.7045,61.7694,22111.0
2018-04-18 12:55:00,76.14,76.21,76.12,76.12,43147.0,61.7694,61.8262,61.7532,61.7532,43147.0
2018-04-18 13:00:00,76.11,76.27,76.11,76.27,15648.0,61.7451,61.8749,61.7451,61.8749,15648.0
2018-04-18 13:05:00,76.28,76.3,76.21,76.23,15425.0,61.883,61.8992,61.8262,61.8425,15425.0
2018-04-18 13:10:00,76.23,76.3,76.2,76.27,24535.0,61.8425,61.8992,61.8181,61.8749,24535.0
2018-04-18 13:15:00,76.28,76.34,76.27,76.34,38865.0,61.883,61.9317,61.8749,61.9317,38865.0
2018-04-18 13:20:00,76.34,76.35,76.28,76.31,19663.0,61.9317,61.9398,61.883,61.9074,19663.0
2018-04-18 13:25:00,76.3,76.32,76.27,76.28,20935.0,61.8992,61.9155,61.8749,61.883,20935.0
2018-04-18 13:30:00,76.28,76.37,76.28,76.31,18975.0,61.883,61.956,61.883,61.9074,18975.0
2018-04-18 13:35:00,76.31,76.39,76.31,76.37,17314.0,61.9074,61.9723,61.9074,61.956,17314.0
2018-04-18 13:40:00,76.37,76.37,76.26,76.28,18921.0,61.956,61.956,61.8668,61.883,18921.0
2018-04-18 13:45:00,76.28,76.33,76.25,76.33,97345.0,61.883,61.9236,61.8587,61.9236,97345.0
2018-04-18 13:50:00,76.33,76.35,76.3,76.35,17606.0,61.9236,61.9398,61.8992,61.9398,17606.0
2018-04-18 13:55:00,76.35,76.39,76.33,76.34,23120.0,61.9398,61.9723,61.9236,61.9317,23120.0
2018-04-18 14:00:00,76.36,76.4,76.34,76.39,28695.0,61.9479,61.9804,61.9317,61.9723,28695.0
2018-04-18 14:05:00,76.39,76.48,76.39,76.45,53654.0,61.9723,62.0453,61.9723,62.0209,53654.0
2018-04-18 14:10:00,76.45,76.51,76.44,76.48,42174.0,62.0209,62.0696,62.0128,62.0453,42174.0
2018-04-18 14:15:00,76.47,76.53,76.46,76.52,63124.0,62.0372,62.0858,62.029,62.0777,63124.0
2018-04-18 14:20:00,76.53,76.58,76.52,76.54,28651.0,62.0858,62.1264,62.0777,62.0939,28651.0
2018-04-18 14:25:00,76.55,76.59,76.53,76.55,30232.0,62.1021,62.1345,62.0858,62.1021,30232.0
2018-04-18 14:30:00,76.56,76.6,76.53,76.55,98599.0,62.1102,62.1426,62.0858,62.1021,98599.0
2018-04-18 14:35:00,76.55,76.66,76.54,76.61,54911.0,62.1021,62.1913,62.0939,62.1507,54911.0
2018-04-18 14:40:00,76.62,76.66,76.6,76.62,21740.0,62.1589,62.1913,62.1426,62.1589,21740.0
2018-04-18 14:45:00,76.62,76.63,76.52,76.53,47884.0,62.1589,62.167,62.0777,62.0858,47884.0
2018-04-18 14:50:00,76.53,76.54,76.48,76.49,28777.0,62.0858,62.0939,62.0453,62.0534,28777.0
2018-04-18 14:55:00,76.5,76.54,76.48,76.48,29498.0,62.0615,62.0939,62.0453,62.0453,29498.0
2018-04-18 15:00:00,76.49,76.58,76.49,76.58,61346.0,62.0534,62.1264,62.0534,62.1264,61346.0
2018-04-18 15:05:00,76.59,76.64,76.53,76.55,40414.0,62.1345,62.1751,62.0858,62.1021,40414.0
2018-04-18 15:10:00,76.56,76.57,76.48,76.49,23493.0,62.1102,62.1183,62.0453,62.0534,23493.0
2018-04-18 15:15:00,76.49,76.52,76.38,76.41,52605.0,62.0534,62.0777,61.9641,61.9885,52605.0
2018-04-18 15:20:00,76.4,76.44,76.38,76.4,51185.0,61.9804,62.0128,61.9641,61.9804,51185.0
2018-04-18 15:25:00,76.4,76.43,76.31,76.33,42226.0,61.9804,62.0047,61.9074,61.9236,42226.0
2018-04-18 15:30:00,76.33,76.34,76.26,76.3,52118.0,61.9236,61.9317,61.8668,61.8992,52118.0
2018-04-18 15:35:00,76.3,76.37,76.28,76.33,60449.0,61.8992,61.956,61.883,61.9236,60449.0
2018-04-18 15:40:00,76.32,76.32,76.13,76.15,83242.0,61.9155,61.9155,61.7613,61.7776,83242.0
2018-04-18 15:45:00,76.15,76.15,75.9,75.9,124590.0,61.7776,61.7776,61.5747,61.5747,124590.0
2018-04-18 15:50:00,75.9,75.95,75.85,75.87,145083.0,61.5747,61.6153,61.5342,61.5504,145083.0
2018-04-18 15:55:00,75.87,75.97,75.86,75.92,204004.0,61.5504,61.6315,61.5423,61.591,204004.0
2018-04-19 09:30:00,76.21,76.35,76.12,76.17,83971.0,61.8262,61.9398,61.7532,61.7938,83971.0
2018-04-19 09:35:00,76.16,76.16,75.85,75.95,59145.0,61.7857,61.7857,61.5342,61.6153,59145.0
2018-04-19 09:40:00,75.98,76.11,75.92,75.94,28192.0,61.6396,61.7451,61.591,61.6072,28192.0
2018-04-19 09:45:00,75.95,75.95,75.6,75.61,78716.0,61.6153,61.6153,61.3314,61.3395,78716.0
2018-04-19 09:50:00,75.61,75.74,75.57,75.74,56002.0,61.3395,61.4449,61.307,61.4449,56002.0
2018-04-19 09:55:00,75.74,75.92,75.73,75.84,51239.0,61.4449,61.591,61.4368,61.5261,51239.0
2018-04-19 10:00:00,75.84,75.88,75.69,75.78,50821.0,61.5261,61.5585,61.4044,61.4774,50821.0
2018-04-19 10:05:00,75.76,75.8,75.67,75.77,64866.0,61.4612,61.4936,61.3882,61.4693,64866.0
2018-04-19 10:10:00,75.77,76.12,75.75,76.12,52540.0,61.4693,61.7532,61.4531,61.7532,52540.0
2018-04-19 10:15:00,76.11,76.3,76.08,76.23,31382.0,61.7451,61.8992,61.7208,61.8425,31382.0
2018-04-19 10:20:00,76.23,76.34,76.2,76.31,26831.0,61.8425,61.9317,61.8181,61.9074,26831.0
2018-04-19 10:25:00,76.31,76.48,76.31,76.41,50378.0,61.9074,62.0453,61.9074,61.9885,50378.0
2018-04-19 10:30:00,76.41,76.43,76.23,76.29,32471.0,61.9885,62.0047,61.8425,61.8911,32471.0
2018-04-19 10:35:00,76.29,76.38,76.24,76.26,64147.0,61.8911,61.9641,61.8506,61.8668,64147.0
2018-04-19 10:40:00,76.26,76.28,76.09,76.13,106123.0,61.8668,61.883,61.7289,61.7613,106123.0
2018-04-19 10:45:00,76.12,76.12,75.96,76.11,167282.0,61.7532,61.7532,61.6234,61.7451,167282.0
2018-04-19 10:50:00,76.11,76.3,76.03,76.23,129705.0,61.7451,61.8992,61.6802,61.8425,129705.0
2018-04-19 10:55:00,76.22,76.23,76.05,76.18,141050.0,61.8343,61.8425,61.6964,61.8019,141050.0
2018-04-19 11:00:00,76.19,76.32,76.18,76.21,100368.0,61.81,61.9155,61.8019,61.8262,100368.0
2018-04-19 11:05:00,76.21,76.34,76.21,76.32,110871.0,61.8262,61.9317,61.8262,61.9155,110871.0
2018-04-19 11:10:00,76.32,76.4,76.32,76.39,59198.0,61.9155,61.9804,61.9155,61.9723,59198.0
2018-04-19 11:15:00,76.39,76.49,76.38,76.46,84212.0,61.9723,62.0534,61.9641,62.029,84212.0
2018-04-19 11:20:00,76.45,76.53,76.42,76.51,51057.0,62.0209,62.0858,61.9966,62.0696,51057.0
2018-04-19 11:25:00,76.52,76.52,76.39,76.45,65377.0,62.0777,62.0777,61.9723,62.0209,65377.0
2018-04-19 11:30:00,76.45,76.48,76.22,76.23,84198.0,62.0209,62.0453,61.8343,61.8425,84198.0
2018-04-19 11:35:00,76.24,76.25,75.96,75.96,100998.0,61.8506,61.8587,61.6234,61.6234,100998.0
2018-04-19 11:40:00,75.98,76.07,75.92,76.03,56041.0,61.6396,61.7127,61.591,61.6802,56041.0
2018-04-19 11:45:00,76.03,76.12,75.86,75.98,68713.0,61.6802,61.7532,61.5423,61.6396,68713.0
2018-04-19 11:50:00,75.97,76.01,75.84,75.88,71841.0,61.6315,61.664,61.5261,61.5585,71841.0
2018-04-19 11:55:00,75.88,75.94,75.8,75.83,77308.0,61.5585,61.6072,61.4936,61.518,77308.0
2018-04-19 12:00:00,75.83,75.95,75.79,75.79,54993.0,61.518,61.6153,61.4855,61.4855,54993.0
2018-04-19 12:05:00,75.78,75.79,75.71,75.78,52321.0,61.4774,61.4855,61.4206,61.4774,52321.0
2018-04-19 12:10:00,75.78,75.79,75.74,75.77,28878.0,61.4774,61.4855,61.4449,61.4693,28878.0
2018-04-19 12:15:00,75.77,75.82,75.72,75.77,75299.0,61.4693,61.5098,61.4287,61.4693,75299.0
2018-04-19 12:20:00,75.78,75.88,75.78,75.81,19375.0,61.4774,61.5585,61.4774,61.5017,19375.0
2018-04-19 12:25:00,75.81,75.81,75.65,75.75,40052.0,61.5017,61.5017,61.3719,61.4531,40052.0
2018-04-19 12:30:00,75.75,75.83,75.74,75.83,22685.0,61.4531,61.518,61.4449,61.518,22685.0
2018-04-19 12:35:00,75.82,75.84,75.74,75.83,51735.0,61.5098,61.5261,61.4449,61.518,51735.0
2018-04-19 12:40:00,75.83,75.88,75.8,75.88,43895.0,61.518,61.5585,61.4936,61.5585,43895.0
2018-04-19 12:45:00,75.88,75.99,75.87,75.9,69139.0,61.5585,61.6478,61.5504,61.5747,69139.0
2018-04-19 12:50:00,75.89,75.94,75.88,75.92,22418.0,61.5666,61.6072,61.5585,61.591,22418.0
2018-04-19 12:55:00,75.91,75.92,75.76,75.78,35498.0,61.5829,61.591,61.4612,61.4774,35498.0
2018-04-19 13:00:00,75.78,75.83,75.7,75.7,43331.0,61.4774,61.518,61.4125,61.4125,43331.0
2018-04-19 13:05:00,75.71,75.76,75.7,75.74,23716.0,61.4206,61.4612,61.4125,61.4449,23716.0
2018-04-19 13:10:00,75.75,75.79,75.73,75.75,24917.0,61.4531,61.4855,61.4368,61.4531,24917.0
2018-04-19 13:15:00,75.75,75.8,75.72,75.74,21168.0,61.4531,61.4936,61.4287,61.4449,21168.0
2018-04-19 13:20:00,75.74,75.75,75.65,75.67,31425.0,61.4449,61.4531,61.3719,61.3882,31425.0
2018-04-19 13:25:00,75.66,75.71,75.63,75.63,19528.0,61.38,61.4206,61.3557,61.3557,19528.0
2018-04-19 13:30:00,75.64,75.7,75.6,75.6,21102.0,61.3638,61.4125,61.3314,61.3314,21102.0
2018-04-19 13:35:00,75.6,75.71,75.58,75.69,44565.0,61.3314,61.4206,61.3151,61.4044,44565.0
2018-04-19 13:40:00,75.7,75.77,75.65,75.73,35218.0,61.4125,61.4693,61.3719,61.4368,35218.0
2018-04-19 13:45:00,75.74,75.81,75.74,75.81,15983.0,61.4449,61.5017,61.4449,61.5017,15983.0
2018-04-19 13:50:00,75.81,75.86,75.8,75.84,25426.0,61.5017,61.5423,61.4936,61.5261,25426.0
2018-04-19 13:55:00,75.84,75.87,75.82,75.83,24885.0,61.5261,61.5504,61.5098,61.518,24885.0
2018-04-19 14:00:00,75.82,75.85,75.72,75.72,26460.0,61.5098,61.5342,61.4287,61.4287,26460.0
2018-04-19 14:05:00,75.72,75.8,75.7,75.8,28148.0,61.4287,61.4936,61.4125,61.4936,28148.0
2018-04-19 14:10:00,75.81,75.9,75.79,75.86,89327.0,61.5017,61.5747,61.4855,61.5423,89327.0
2018-04-19 14:15:00,75.86,75.89,75.83,75.88,32752.0,61.5423,61.5666,61.518,61.5585,32752.0
2018-04-19 14:20:00,75.88,75.96,75.88,75.96,33321.0,61.5585,61.6234,61.5585,61.6234,33321.0
2018-04-19 14:25:00,75.96,76.03,75.94,76.02,45824.0,61.6234,61.6802,61.6072,61.6721,45824.0
2018-04-19 14:30:00,76.02,76.11,76.01,76.04,30620.0,61.6721,61.7451,61.664,61.6883,30620.0
2018-04-19 14:35:00,76.04,76.04,75.93,76.01,35222.0,61.6883,61.6883,61.5991,61.664,35222.0
2018-04-19 14:40:00,76.01,76.08,75.96,76.06,19620.0,61.664,61.7208,61.6234,61.7045,19620.0
2018-04-19 14:45:00,76.06,76.1,76.05,76.1,23447.0,61.7045,61.737,61.6964,61.737,23447.0
2018-04-19 14:50:00,76.1,76.11,76.02,76.03,32531.0,61.737,61.7451,61.6721,61.6802,32531.0
2018-04-19 14:55:00,76.03,76.13,76.02,76.11,40652.0,61.6802,61.7613,61.6721,61.7451,40652.0
2018-04-19 15:00:00,76.11,76.11,76.03,76.09,24135.0,61.7451,61.7451,61.6802,61.7289,24135.0
2018-04-19 15:05:00,76.08,76.18,76.06,76.17,77476.0,61.7208,61.8019,61.7045,61.7938,77476.0
2018-04-19 15:10:00,76.16,76.17,76.07,76.09,41074.0,61.7857,61.7938,61.7127,61.7289,41074.0
2018-04-19 15:15:00,76.1,76.11,76.03,76.09,33537.0,61.737,61.7451,61.6802,61.7289,33537.0
2018-04-19 15:20:00,76.09,76.1,76.03,76.04,88707.0,61.7289,61.737,61.6802,61.6883,88707.0
2018-04-19 15:25:00,76.04,76.04,75.96,76.0,39738.0,61.6883,61.6883,61.6234,61.6559,39738.0
2018-04-19 15:30:00,75.99,76.05,75.92,76.04,72510.0,61.6478,61.6964,61.591,61.6883,72510.0
2018-04-19 15:35:00,76.05,76.28,76.05,76.12,125146.0,61.6964,61.883,61.6964,61.7532,125146.0
2018-04-19 15:40:00,76.13,76.17,76.07,76.12,104449.0,61.7613,61.7938,61.7127,61.7532,104449.0
2018-04-19 15:45:00,76.11,76.13,75.99,75.99,99593.0,61.7451,61.7613,61.6478,61.6478,99593.0
2018-04-19 15:50:00,76.0,76.04,75.92,75.92,121556.0,61.6559,61.6883,61.591,61.591,121556.0
2018-04-19 15:55:00,75.92,76.0,75.88,75.99,227912.0,61.591,61.6559,61.5585,61.6478,227912.0
2018-04-20 09:30:00,75.8,76.24,75.8,75.97,324228.0,61.4936,61.8506,61.4936,61.6315,324228.0
2018-04-20 09:35:00,75.97,76.02,75.69,75.81,59235.0,61.6315,61.6721,61.4044,61.5017,59235.0
2018-04-20 09:40:00,75.81,76.06,75.73,75.82,63055.0,61.5017,61.7045,61.4368,61.5098,63055.0
2018-04-20 09:45:00,75.83,76.08,75.83,76.05,58195.0,61.518,61.7208,61.518,61.6964,58195.0
2018-04-20 09:50:00,76.07,76.19,76.0,76.02,61926.0,61.7127,61.81,61.6559,61.6721,61926.0
2018-04-20 09:55:00,76.02,76.06,75.83,75.94,78800.0,61.6721,61.7045,61.518,61.6072,78800.0
2018-04-20 10:00:00,75.94,75.99,75.83,75.86,47745.0,61.6072,61.6478,61.518,61.5423,47745.0
2018-04-20 10:05:00,75.86,75.93,75.77,75.91,49214.0,61.5423,61.5991,61.4693,61.5829,49214.0
2018-04-20 10:10:00,75.9,76.0,75.89,75.98,42645.0,61.5747,61.6559,61.5666,61.6396,42645.0
2018-04-20 10:15:00,75.97,76.02,75.93,75.94,32733.0,61.6315,61.6721,61.5991,61.6072,32733.0
2018-04-20 10:20:00,75.93,75.96,75.89,75.95,27423.0,61.5991,61.6234,61.5666,61.6153,27423.0
2018-04-20 10:25:00,75.97,76.08,75.92,76.08,37959.0,61.6315,61.7208,61.591,61.7208,37959.0
2018-04-20 10:30:00,76.1,76.11,76.01,76.05,59978.0,61.737,61.7451,61.664,61.6964,59978.0
2018-04-20 10:35:00,76.04,76.05,75.79,75.87,81734.0,61.6883,61.6964,61.4855,61.5504,81734.0
2018-04-20 10:40:00,75.89,75.93,75.75,75.77,63092.0,61.5666,61.5991,61.4531,61.4693,63092.0
2018-04-20 10:45:00,75.77,75.81,75.55,75.59,32926.0,61.4693,61.5017,61.2908,61.3233,32926.0
2018-04-20 10:50:00,75.57,75.69,75.45,75.55,94331.0,61.307,61.4044,61.2097,61.2908,94331.0
2018-04-20 10:55:00,75.55,75.65,75.51,75.65,29096.0,61.2908,61.3719,61.2584,61.3719,29096.0
2018-04-20 11:00:00,75.65,75.76,75.6,75.71,53847.0,61.3719,61.4612,61.3314,61.4206,53847.0
2018-04-20 11:05:00,75.7,75.8,75.64,75.74,33171.0,61.4125,61.4936,61.3638,61.4449,33171.0
2018-04-20 11:10:00,75.74,75.78,75.56,75.64,52505.0,61.4449,61.4774,61.2989,61.3638,52505.0
2018-04-20 11:15:00,75.62,75.78,75.57,75.76,35555.0,61.3476,61.4774,61.307,61.4612,35555.0
2018-04-20 11:20:00,75.78,75.9,75.77,75.9,33124.0,61.4774,61.5747,61.4693,61.5747,33124.0
2018-04-20 11:25:00,75.91,76.0,75.85,75.99,41030.0,61.5829,61.6559,61.5342,61.6478,41030.0
2018-04-20 11:30:00,75.99,76.17,75.97,76.15,31457.0,61.6478,61.7938,61.6315,61.7776,31457.0
2018-04-20 11:35:00,76.15,76.25,76.12,76.23,26842.0,61.7776,61.8587,61.7532,61.8425,26842.0
2018-04-20 11:40:00,76.23,76.35,76.22,76.28,33658.0,61.8425,61.9398,61.8343,61.883,33658.0
2018-04-20 11:45:00,76.29,76.41,76.28,76.39,34624.0,61.8911,61.9885,61.883,61.9723,34624.0
2018-04-20 11:50:00,76.38,76.5,76.34,76.39,58583.0,61.9641,62.0615,61.9317,61.9723,58583.0
2018-04-20 11:55:00,76.39,76.39,76.3,76.3,22744.0,61.9723,61.9723,61.8992,61.8992,22744.0
2018-04-20 12:00:00,76.31,76.49,76.28,76.38,62533.0,61.9074,62.0534,61.883,61.9641,62533.0
2018-04-20 12:05:00,76.37,76.46,76.36,76.41,48063.0,61.956,62.029,61.9479,61.9885,48063.0
2018-04-20 12:10:00,76.4,76.54,76.39,76.46,69305.0,61.9804,62.0939,61.9723,62.029,69305.0
2018-04-20 12:15:00,76.47,76.5,76.39,76.46,50133.0,62.0372,62.0615,61.9723,62.029,50133.0
2018-04-20 12:20:00,76.47,76.47,76.37,76.4,22234.0,62.0372,62.0372,61.956,61.9804,22234.0
2018-04-20 12:25:00,76.4,76.42,76.35,76.4,33921.0,61.9804,61.9966,61.9398,61.9804,33921.0
2018-04-20 12:30:00,76.39,76.39,76.29,76.36,30870.0,61.9723,61.9723,61.8911,61.9479,30870.0
2018-04-20 12:35:00,76.36,76.45,76.33,76.35,26074.0,61.9479,62.0209,61.9236,61.9398,26074.0
2018-04-20 12:40:00,76.34,76.43,76.33,76.42,28603.0,61.9317,62.0047,61.9236,61.9966,28603.0
2018-04-20 12:45:00,76.42,76.46,76.35,76.36,33267.0,61.9966,62.029,61.9398,61.9479,33267.0
2018-04-20 12:50:00,76.38,76.49,76.38,76.46,24100.0,61.9641,62.0534,61.9641,62.029,24100.0
2018-04-20 12:55:00,76.46,76.5,76.44,76.45,25991.0,62.029,62.0615,62.0128,62.0209,25991.0
2018-04-20 13:00:00,76.45,76.5,76.38,76.38,48964.0,62.0209,62.0615,61.9641,61.9641,48964.0
2018-04-20 13:05:00,76.39,76.43,76.35,76.37,37190.0,61.9723,62.0047,61.9398,61.956,37190.0
2018-04-20 13:10:00,76.38,76.5,76.38,76.48,21262.0,61.9641,62.0615,61.9641,62.0453,21262.0
2018-04-20 13:15:00,76.48,76.5,76.44,76.48,23516.0,62.0453,62.0615,62.0128,62.0453,23516.0
2018-04-20 13:20:00,76.49,76.5,76.4,76.41,26599.0,62.0534,62.0615,61.9804,61.9885,26599.0
2018-04-20 13:25:00,76.41,76.52,76.4,76.52,26347.0,61.9885,62.0777,61.9804,62.0777,26347.0
2018-04-20 13:30:00,76.52,76.54,76.48,76.54,21915.0,62.0777,62.0939,62.0453,62.0939,21915.0
2018-04-20 13:35:00,76.54,76.65,76.54,76.65,23621.0,62.0939,62.1832,62.0939,62.1832,23621.0
2018-04-20 13:40:00,76.65,76.79,76.62,76.76,52260.0,62.1832,62.2968,62.1589,62.2724,52260.0
2018-04-20 13:45:00,76.76,76.88,76.76,76.77,39011.0,62.2724,62.3698,62.2724,62.2805,39011.0
2018-04-20 13:50:00,76.77,76.8,76.73,76.78,27393.0,62.2805,62.3049,62.2481,62.2887,27393.0
2018-04-20 13:55:00,76.77,76.77,76.64,76.64,22640.0,62.2805,62.2805,62.1751,62.1751,22640.0
2018-04-20 14:00:00,76.63,76.66,76.6,76.64,25699.0,62.167,62.1913,62.1426,62.1751,25699.0
2018-04-20 14:05:00,76.63,76.64,76.53,76.55,56065.0,62.167,62.1751,62.0858,62.1021,56065.0
2018-04-20 14:10:00,76.55,76.56,76.5,76.53,40066.0,62.1021,62.1102,62.0615,62.0858,40066.0
2018-04-20 14:15:00,76.53,76.55,76.47,76.47,24531.0,62.0858,62.1021,62.0372,62.0372,24531.0
2018-04-20 14:20:00,76.48,76.48,76.42,76.45,32280.0,62.0453,62.0453,61.9966,62.0209,32280.0
2018-04-20 14:25:00,76.44,76.53,76.41,76.52,50277.0,62.0128,62.0858,61.9885,62.0777,50277.0
2018-04-20 14:30:00,76.52,76.52,76.33,76.34,36227.0,62.0777,62.0777,61.9236,61.9317,36227.0
2018-04-20 14:35:00,76.36,76.38,76.28,76.3,29590.0,61.9479,61.9641,61.883,61.8992,29590.0
2018-04-20 14:40:00,76.3,76.42,76.29,76.4,22629.0,61.8992,61.9966,61.8911,61.9804,22629.0
2018-04-20 14:45:00,76.39,76.39,76.34,76.37,23501.0,61.9723,61.9723,61.9317,61.956,23501.0
2018-04-20 14:50:00,76.37,76.37,76.3,76.35,25659.0,61.956,61.956,61.8992,61.9398,25659.0
2018-04-20 14:55:00,76.36,76.43,76.35,76.38,19062.0,61.9479,62.0047,61.9398,61.9641,19062.0
2018-04-20 15:00:00,76.38,76.38,76.26,76.33,28947.0,61.9641,61.9641,61.8668,61.9236,28947.0
2018-04-20 15:05:00,76.33,76.33,76.13,76.14,42987.0,61.9236,61.9236,61.7613,61.7694,42987.0
2018-04-20 15:10:00,76.14,76.25,76.13,76.22,41846.0,61.7694,61.8587,61.7613,61.8343,41846.0
2018-04-20 15:15:00,76.21,76.22,76.16,76.16,34288.0,61.8262,61.8343,61.7857,61.7857,34288.0
2018-04-20 15:20:00,76.17,76.31,76.17,76.31,37774.0,61.7938,61.9074,61.7938,61.9074,37774.0
2018-04-20 15:25:00,76.31,76.33,76.25,76.3,54987.0,61.9074,61.9236,61.8587,61.8992,54987.0
2018-04-20 15:30:00,76.3,76.32,76.23,76.28,46125.0,61.8992,61.9155,61.8425,61.883,46125.0
2018-04-20 15:35:00,76.27,76.47,76.26,76.45,49316.0,61.8749,62.0372,61.8668,62.0209,49316.0
2018-04-20 15:40:00,76.45,76.54,76.42,76.42,61135.0,62.0209,62.0939,61.9966,61.9966,61135.0
2018-04-20 15:45:00,76.42,76.48,76.38,76.47,68621.0,61.9966,62.0453,61.9641,62.0372,68621.0
2018-04-20 15:50:00,76.47,76.49,76.32,76.39,130242.0,62.0372,62.0534,61.9155,61.9723,130242.0
2018-04-20 15:55:00,76.39,76.51,76.38,76.5,250473.0,61.9723,62.0696,61.9641,62.0615,250473.0
2018-04-23 09:30:00,76.27,76.41,76.06,76.25,66298.0,61.8749,61.9885,61.7045,61.8587,66298.0
2018-04-23 09:35:00,76.25,76.41,76.22,76.3,44486.0,61.8587,61.9885,61.8343,61.8992,44486.0
2018-04-23 09:40:00,76.28,76.29,76.11,76.11,22789.0,61.883,61.8911,61.7451,61.7451,22789.0
2018-04-23 09:45:00,76.11,76.12,75.84,75.92,60772.0,61.7451,61.7532,61.5261,61.591,60772.0
2018-04-23 09:50:00,75.93,75.98,75.75,75.82,77779.0,61.5991,61.6396,61.4531,61.5098,77779.0
2018-04-23 09:55:00,75.82,75.98,75.82,75.98,72617.0,61.5098,61.6396,61.5098,61.6396,72617.0
2018-04-23 10:00:00,76.0,76.14,75.99,76.12,25839.0,61.6559,61.7694,61.6478,61.7532,25839.0
2018-04-23 10:05:00,76.12,76.13,75.66,75.81,46397.0,61.7532,61.7613,61.38,61.5017,46397.0
2018-04-23 10:10:00,75.81,75.97,75.79,75.83,45905.0,61.5017,61.6315,61.4855,61.518,45905.0
2018-04-23 10:15:00,75.84,75.88,75.82,75.84,14414.0,61.5261,61.5585,61.5098,61.5261,14414.0
2018-04-23 10:20:00,75.87,76.0,75.84,75.97,50080.0,61.5504,61.6559,61.5261,61.6315,50080.0
2018-04-23 10:25:00,75.97,76.06,75.91,75.92,22251.0,61.6315,61.7045,61.5829,61.591,22251.0
2018-04-23 10:30:00,75.93,75.96,75.74,75.91,30831.0,61.5991,61.6234,61.4449,61.5829,30831.0
2018-04-23 10:35:00,75.91,76.01,75.86,75.98,29492.0,61.5829,61.664,61.5423,61.6396,29492.0
2018-04-23 10:40:00,75.98,76.02,75.89,76.0,28040.0,61.6396,61.6721,61.5666,61.6559,28040.0
2018-04-23 10:45:00,76.0,76.08,75.97,76.0,25053.0,61.6559,61.7208,61.6315,61.6559,25053.0
2018-04-23 10:50:00,76.01,76.14,76.0,76.08,72422.0,61.664,61.7694,61.6559,61.7208,72422.0
2018-04-23 10:55:00,76.08,76.13,75.98,76.04,77990.0,61.7208,61.7613,61.6396,61.6883,77990.0
2018-04-23 11:00:00,76.05,76.29,76.04,76.28,30868.0,61.6964,61.8911,61.6883,61.883,30868.0
2018-04-23 11:05:00,76.28,76.37,76.28,76.35,38165.0,61.883,61.956,61.883,61.9398,38165.0
2018-04-23 11:10:00,76.36,76.51,76.35,76.39,29119.0,61.9479,62.0696,61.9398,61.9723,29119.0
2018-04-23 11:15:00,76.39,76.49,76.38,76.43,23929.0,61.9723,62.0534,61.9641,62.0047,23929.0
2018-04-23 11:20:00,76.44,76.46,76.34,76.41,16091.0,62.0128,62.029,61.9317,61.9885,16091.0
2018-04-23 11:25:00,76.43,76.52,76.39,76.52,31242.0,62.0047,62.0777,61.9723,62.0777,31242.0
2018-04-23 11:30:00,76.51,76.52,76.43,76.45,16305.0,62.0696,62.0777,62.0047,62.0209,16305.0
2018-04-23 11:35:00,76.45,76.49,76.36,76.37,16616.0,62.0209,62.0534,61.9479,61.956,16616.0
2018-04-23 11:40:00,76.37,76.47,76.37,76.42,13026.0,61.956,62.0372,61.956,61.9966,13026.0
2018-04-23 11:45:00,76.42,76.47,76.29,76.3,20248.0,61.9966,62.0372,61.8911,61.8992,20248.0
2018-04-23 11:50:00,76.29,76.41,76.27,76.36,20138.0,61.8911,61.9885,61.8749,61.9479,20138.0
2018-04-23 11:55:00,76.38,76.43,76.3,76.42,26871.0,61.9641,62.0047,61.8992,61.9966,26871.0
2018-04-23 12:00:00,76.43,76.5,76.38,76.49,36951.0,62.0047,62.0615,61.9641,62.0534,36951.0
2018-04-23 12:05:00,76.5,76.58,76.42,76.58,48119.0,62.0615,62.1264,61.9966,62.1264,48119.0
2018-04-23 12:10:00,76.56,76.63,76.54,76.55,38611.0,62.1102,62.167,62.0939,62.1021,38611.0
2018-04-23 12:15:00,76.55,76.57,76.43,76.43,19409.0,62.1021,62.1183,62.0047,62.0047,19409.0
2018-04-23 12:20:00,76.43,76.54,76.43,76.5,16980.0,62.0047,62.0939,62.0047,62.0615,16980.0
2018-04-23 12:25:00,76.49,76.54,76.47,76.47,18843.0,62.0534,62.0939,62.0372,62.0372,18843.0
2018-04-23 12:30:00,76.47,76.49,76.42,76.49,22155.0,62.0372,62.0534,61.9966,62.0534,22155.0
2018-04-23 12:35:00,76.48,76.57,76.48,76.55,23188.0,62.0453,62.1183,62.0453,62.1021,23188.0
2018-04-23 12:40:00,76.54,76.57,76.48,76.48,19523.0,62.0939,62.1183,62.0453,62.0453,19523.0
2018-04-23 12:45:00,76.49,76.56,76.45,76.45,21538.0,62.0534,62.1102,62.0209,62.0209,21538.0
2018-04-23 12:50:00,76.46,76.47,76.41,76.46,21266.0,62.029,62.0372,61.9885,62.029,21266.0
2018-04-23 12:55:00,76.46,76.54,76.45,76.53,21845.0,62.029,62.0939,62.0209,62.0858,21845.0
2018-04-23 13:00:00,76.53,76.57,76.52,76.54,21269.0,62.0858,62.1183,62.0777,62.0939,21269.0
2018-04-23 13:05:00,76.55,76.55,76.49,76.53,37723.0,62.1021,62.1021,62.0534,62.0858,37723.0
2018-04-23 13:10:00,76.53,76.65,76.53,76.59,22862.0,62.0858,62.1832,62.0858,62.1345,22862.0
2018-04-23 13:15:00,76.59,76.68,76.58,76.63,17631.0,62.1345,62.2075,62.1264,62.167,17631.0
2018-04-23 13:20:00,76.64,76.65,76.56,76.58,11111.0,62.1751,62.1832,62.1102,62.1264,11111.0
2018-04-23 13:25:00,76.61,76.68,76.59,76.62,31006.0,62.1507,62.2075,62.1345,62.1589,31006.0
2018-04-23 13:30:00,76.62,76.64,76.56,76.56,15036.0,62.1589,62.1751,62.1102,62.1102,15036.0
2018-04-23 13:35:00,76.55,76.59,76.55,76.56,8909.0,62.1021,62.1345,62.1021,62.1102,8909.0
2018-04-23 13:40:00,76.56,76.57,76.52,76.54,17838.0,62.1102,62.1183,62.0777,62.0939,17838.0
2018-04-23 13:45:00,76.55,76.63,76.55,76.59,14374.0,62.1021,62.167,62.1021,62.1345,14374.0
2018-04-23 13:50:00,76.6,76.75,76.6,76.72,43975.0,62.1426,62.2643,62.1426,62.24,43975.0
2018-04-23 13:55:00,76.71,76.8,76.68,76.8,21643.0,62.2319,62.3049,62.2075,62.3049,21643.0
2018-04-23 14:00:00,76.79,76.82,76.71,76.79,23328.0,62.2968,62.3211,62.2319,62.2968,23328.0
2018-04-23 14:05:00,76.79,76.79,76.56,76.58,24681.0,62.2968,62.2968,62.1102,62.1264,24681.0
2018-04-23 14:10:00,76.58,76.62,76.54,76.54,17303.0,62.1264,62.1589,62.0939,62.0939,17303.0
2018-04-23 14:15:00,76.54,76.61,76.51,76.6,13193.0,62.0939,62.1507,62.0696,62.1426,13193.0
2018-04-23 14:20:00,76.6,76.69,76.57,76.63,21114.0,62.1426,62.2156,62.1183,62.167,21114.0
2018-04-23 14:25:00,76.63,76.74,76.61,76.73,27175.0,62.167,62.2562,62.1507,62.2481,27175.0
2018-04-23 14:30:00,76.73,76.74,76.68,76.72,23579.0,62.2481,62.2562,62.2075,62.24,23579.0
2018-04-23 14:35:00,76.71,76.84,76.7,76.84,24466.0,62.2319,62.3373,62.2238,62.3373,24466.0
2018-04-23 14:40:00,76.83,76.89,76.81,76.89,25978.0,62.3292,62.3779,62.313,62.3779,25978.0
2018-04-23 14:45:00,76.89,76.9,76.81,76.83,21494.0,62.3779,62.386,62.313,62.3292,21494.0
2018-04-23 14:50:00,76.82,76.84,76.75,76.76,21428.0,62.3211,62.3373,62.2643,62.2724,21428.0
2018-04-23 14:55:00,76.77,76.86,76.75,76.81,30708.0,62.2805,62.3536,62.2643,62.313,30708.0
2018-04-23 15:00:00,76.81,76.93,76.8,76.87,33504.0,62.313,62.4103,62.3049,62.3617,33504.0
2018-04-23 15:05:00,76.87,76.98,76.85,76.94,39936.0,62.3617,62.4509,62.3454,62.4185,39936.0
2018-04-23 15:10:00,76.95,76.96,76.88,76.92,23687.0,62.4266,62.4347,62.3698,62.4022,23687.0
2018-04-23 15:15:00,76.92,76.99,76.91,76.97,21960.0,62.4022,62.459,62.3941,62.4428,21960.0
2018-04-23 15:20:00,76.97,77.03,76.95,76.99,51625.0,62.4428,62.4915,62.4266,62.459,51625.0
2018-04-23 15:25:00,76.99,77.07,76.99,77.07,25037.0,62.459,62.5239,62.459,62.5239,25037.0
2018-04-23 15:30:00,77.06,77.11,77.06,77.08,50063.0,62.5158,62.5564,62.5158,62.532,50063.0
2018-04-23 15:35:00,77.08,77.13,77.04,77.07,59772.0,62.532,62.5726,62.4996,62.5239,59772.0
2018-04-23 15:40:00,77.06,77.15,77.03,77.14,56780.0,62.5158,62.5888,62.4915,62.5807,56780.0
2018-04-23 15:45:00,77.14,77.19,77.09,77.11,80733.0,62.5807,62.6213,62.5401,62.5564,80733.0
2018-04-23 15:50:00,77.1,77.18,77.1,77.16,113434.0,62.5483,62.6132,62.5483,62.5969,113434.0
2018-04-23 15:55:00,77.17,77.26,77.14,77.24,179042.0,62.605,62.6781,62.5807,62.6618,179042.0
2018-04-24 09:30:00,77.45,77.48,77.07,77.17,88401.0,62.8322,62.8565,62.5239,62.605,88401.0
2018-04-24 09:35:00,77.19,77.3,77.13,77.23,69937.0,62.6213,62.7105,62.5726,62.6537,69937.0
2018-04-24 09:40:00,77.24,77.33,77.23,77.31,56493.0,62.6618,62.7348,62.6537,62.7186,56493.0
2018-04-24 09:45:00,77.32,77.5,77.32,77.46,42604.0,62.7267,62.8728,62.7267,62.8403,42604.0
2018-04-24 09:50:00,77.47,77.48,77.39,77.43,53365.0,62.8484,62.8565,62.7835,62.816,53365.0
2018-04-24 09:55:00,77.42,77.69,77.42,77.64,43650.0,62.8079,63.0269,62.8079,62.9863,43650.0
2018-04-24 10:00:00,77.65,77.81,77.6,77.81,42190.0,62.9945,63.1243,62.9539,63.1243,42190.0
2018-04-24 10:05:00,77.8,77.82,77.65,77.73,54513.0,63.1161,63.1324,62.9945,63.0594,54513.0
2018-04-24 10:10:00,77.76,77.78,77.68,77.69,24066.0,63.0837,63.0999,63.0188,63.0269,24066.0
2018-04-24 10:15:00,77.7,77.73,77.62,77.67,38526.0,63.035,63.0594,62.9701,63.0107,38526.0
2018-04-24 10:20:00,77.68,77.75,77.62,77.69,59723.0,63.0188,63.0756,62.9701,63.0269,59723.0
2018-04-24 10:25:00,77.7,77.76,77.64,77.75,39013.0,63.035,63.0837,62.9863,63.0756,39013.0
2018-04-24 10:30:00,77.75,77.84,77.73,77.75,48691.0,63.0756,63.1486,63.0594,63.0756,48691.0
2018-04-24 10:35:00,77.75,77.88,77.75,77.87,66745.0,63.0756,63.181,63.0756,63.1729,66745.0
2018-04-24 10:40:00,77.86,78.0,77.85,77.98,41392.0,63.1648,63.2784,63.1567,63.2622,41392.0
2018-04-24 10:45:00,77.99,78.02,77.86,77.86,69872.0,63.2703,63.2946,63.1648,63.1648,69872.0
2018-04-24 10:50:00,77.87,77.88,77.68,77.7,43099.0,63.1729,63.181,63.0188,63.035,43099.0
2018-04-24 10:55:00,77.69,77.76,77.58,77.74,58115.0,63.0269,63.0837,62.9377,63.0675,58115.0
2018-04-24 11:00:00,77.73,77.74,77.64,77.71,34185.0,63.0594,63.0675,62.9863,63.0431,34185.0
2018-04-24 11:05:00,77.72,77.73,77.49,77.62,51235.0,63.0512,63.0594,62.8646,62.9701,51235.0
2018-04-24 11:10:00,77.6,77.67,77.5,77.67,40757.0,62.9539,63.0107,62.8728,63.0107,40757.0
2018-04-24 11:15:00,77.67,77.74,77.56,77.67,45172.0,63.0107,63.0675,62.9214,63.0107,45172.0
2018-04-24 11:20:00,77.67,77.95,77.65,77.82,46511.0,63.0107,63.2378,62.9945,63.1324,46511.0
2018-04-24 11:25:00,77.82,77.89,77.78,77.84,26910.0,63.1324,63.1892,63.0999,63.1486,26910.0
2018-04-24 11:30:00,77.85,77.88,77.74,77.82,28004.0,63.1567,63.181,63.0675,63.1324,28004.0
2018-04-24 11:35:00,77.81,77.82,77.75,77.77,29120.0,63.1243,63.1324,63.0756,63.0918,29120.0
2018-04-24 11:40:00,77.78,77.83,77.69,77.73,38603.0,63.0999,63.1405,63.0269,63.0594,38603.0
2018-04-24 11:45:00,77.74,77.84,77.72,77.74,30006.0,63.0675,63.1486,63.0512,63.0675,30006.0
2018-04-24 11:50:00,77.74,77.81,77.68,77.75,27342.0,63.0675,63.1243,63.0188,63.0756,27342.0
2018-04-24 11:55:00,77.74,77.8,77.58,77.58,17238.0,63.0675,63.1161,62.9377,62.9377,17238.0
2018-04-24 12:00:00,77.57,77.66,77.52,77.66,24466.0,62.9295,63.0026,62.889,63.0026,24466.0
2018-04-24 12:05:00,77.66,77.71,77.58,77.6,41293.0,63.0026,63.0431,62.9377,62.9539,41293.0
2018-04-24 12:10:00,77.59,77.69,77.55,77.65,17248.0,62.9458,63.0269,62.9133,62.9945,17248.0
2018-04-24 12:15:00,77.66,77.66,77.53,77.59,23977.0,63.0026,63.0026,62.8971,62.9458,23977.0
2018-04-24 12:20:00,77.59,77.59,77.53,77.59,48561.0,62.9458,62.9458,62.8971,62.9458,48561.0
2018-04-24 12:25:00,77.59,77.65,77.5,77.65,41426.0,62.9458,62.9945,62.8728,62.9945,41426.0
2018-04-24 12:30:00,77.64,77.69,77.56,77.62,50389.0,62.9863,63.0269,62.9214,62.9701,50389.0
2018-04-24 12:35:00,77.61,77.68,77.56,77.68,19199.0,62.962,63.0188,62.9214,63.0188,19199.0
2018-04-24 12:40:00,77.67,77.68,77.51,77.61,24639.0,63.0107,63.0188,62.8809,62.962,24639.0
2018-04-24 12:45:00,77.61,77.66,77.55,77.64,16859.0,62.962,63.0026,62.9133,62.9863,16859.0
2018-04-24 12:50:00,77.64,77.74,77.64,77.65,18559.0,62.9863,63.0675,62.9863,62.9945,18559.0
2018-04-24 12:55:00,77.65,77.66,77.44,77.44,25575.0,62.9945,63.0026,62.8241,62.8241,25575.0
2018-04-24 13:00:00,77.45,77.53,77.41,77.49,21424.0,62.8322,62.8971,62.7997,62.8646,21424.0
2018-04-24 13:05:00,77.49,77.53,77.4,77.46,63625.0,62.8646,62.8971,62.7916,62.8403,63625.0
2018-04-24 13:10:00,77.45,77.48,77.39,77.46,36219.0,62.8322,62.8565,62.7835,62.8403,36219.0
2018-04-24 13:15:00,77.46,77.52,77.41,77.41,29945.0,62.8403,62.889,62.7997,62.7997,29945.0
2018-04-24 13:20:00,77.41,77.48,77.35,77.37,40404.0,62.7997,62.8565,62.7511,62.7673,40404.0
2018-04-24 13:25:00,77.36,77.4,77.28,77.35,18505.0,62.7592,62.7916,62.6943,62.7511,18505.0
2018-04-24 13:30:00,77.36,77.41,77.29,77.3,25395.0,62.7592,62.7997,62.7024,62.7105,25395.0
2018-04-24 13:35:00,77.3,77.32,77.22,77.26,32084.0,62.7105,62.7267,62.6456,62.6781,32084.0
2018-04-24 13:40:00,77.26,77.28,77.12,77.15,71534.0,62.6781,62.6943,62.5645,62.5888,71534.0
2018-04-24 13:45:00,77.13,77.21,77.05,77.1,28202.0,62.5726,62.6375,62.5077,62.5483,28202.0
2018-04-24 13:50:00,77.09,77.1,76.96,77.03,36317.0,62.5401,62.5483,62.4347,62.4915,36317.0
2018-04-24 13:55:00,77.02,77.06,76.94,77.04,35298.0,62.4834,62.5158,62.4185,62.4996,35298.0
2018-04-24 14:00:00,77.03,77.09,77.0,77.0,51716.0,62.4915,62.5401,62.4671,62.4671,51716.0
2018-04-24 14:05:00,76.99,77.11,76.91,77.11,33757.0,62.459,62.5564,62.3941,62.5564,33757.0
2018-04-24 14:10:00,77.1,77.29,77.05,77.25,61411.0,62.5483,62.7024,62.5077,62.6699,61411.0
2018-04-24 14:15:00,77.26,77.32,77.14,77.21,44634.0,62.6781,62.7267,62.5807,62.6375,44634.0
2018-04-24 14:20:00,77.2,77.31,77.19,77.25,60365.0,62.6294,62.7186,62.6213,62.6699,60365.0
2018-04-24 14:25:00,77.25,77.33,77.07,77.07,52852.0,62.6699,62.7348,62.5239,62.5239,52852.0
2018-04-24 14:30:00,77.07,77.14,77.01,77.04,40531.0,62.5239,62.5807,62.4752,62.4996,40531.0
2018-04-24 14:35:00,77.04,77.09,76.94,76.94,55330.0,62.4996,62.5401,62.4185,62.4185,55330.0
2018-04-24 14:40:00,76.94,77.1,76.93,77.06,62009.0,62.4185,62.5483,62.4103,62.5158,62009.0
2018-04-24 14:45:00,77.06,77.08,76.98,77.01,36906.0,62.5158,62.532,62.4509,62.4752,36906.0
2018-04-24 14:50:00,77.0,77.11,76.9,76.98,147492.0,62.4671,62.5564,62.386,62.4509,147492.0
2018-04-24 14:55:00,76.98,77.11,76.98,77.07,57149.0,62.4509,62.5564,62.4509,62.5239,57149.0
2018-04-24 15:00:00,77.08,77.22,77.08,77.22,44676.0,62.532,62.6456,62.532,62.6456,44676.0
2018-04-24 15:05:00,77.22,77.3,77.2,77.2,65073.0,62.6456,62.7105,62.6294,62.6294,65073.0
2018-04-24 15:10:00,77.2,77.26,77.11,77.24,50508.0,62.6294,62.6781,62.5564,62.6618,50508.0
2018-04-24 15:15:00,77.24,77.29,77.15,77.17,64233.0,62.6618,62.7024,62.5888,62.605,64233.0
2018-04-24 15:20:00,77.19,77.31,77.17,77.26,59429.0,62.6213,62.7186,62.605,62.6781,59429.0
2018-04-24 15:25:00,77.25,77.26,77.07,77.08,59781.0,62.6699,62.6781,62.5239,62.532,59781.0
2018-04-24 15:30:00,77.08,77.09,76.96,77.0,45320.0,62.532,62.5401,62.4347,62.4671,45320.0
2018-04-24 15:35:00,77.0,77.08,76.97,77.05,117284.0,62.4671,62.532,62.4428,62.5077,117284.0
2018-04-24 15:40:00,77.05,77.1,76.97,77.01,160166.0,62.5077,62.5483,62.4428,62.4752,160166.0
2018-04-24 15:45:00,77.01,77.36,77.01,77.27,107906.0,62.4752,62.7592,62.4752,62.6862,107906.0
2018-04-24 15:50:00,77.28,77.34,77.15,77.28,117162.0,62.6943,62.743,62.5888,62.6943,117162.0
2018-04-24 15:55:00,77.29,77.37,77.23,77.33,214701.0,62.7024,62.7673,62.6537,62.7348,214701.0
2018-04-25 09:30:00,77.25,77.33,76.93,77.05,129561.0,62.6699,62.7348,62.4103,62.5077,129561.0
2018-04-25 09:35:00,77.05,77.05,76.68,76.72,211544.0,62.5077,62.5077,62.2075,62.24,211544.0
2018-04-25 09:40:00,76.72,76.81,76.56,76.64,40663.0,62.24,62.313,62.1102,62.1751,40663.0
2018-04-25 09:45:00,76.65,76.7,76.51,76.6,123948.0,62.1832,62.2238,62.0696,62.1426,123948.0
2018-04-25 09:50:00,76.59,76.9,76.56,76.82,66037.0,62.1345,62.386,62.1102,62.3211,66037.0
2018-04-25 09:55:00,76.83,76.85,76.71,76.76,48418.0,62.3292,62.3454,62.2319,62.2724,48418.0
2018-04-25 10:00:00,76.75,77.23,76.74,77.23,55186.0,62.2643,62.6537,62.2562,62.6537,55186.0
2018-04-25 10:05:00,77.25,77.26,77.06,77.08,78139.0,62.6699,62.6781,62.5158,62.532,78139.0
2018-04-25 10:10:00,77.08,77.09,76.96,76.97,54709.0,62.532,62.5401,62.4347,62.4428,54709.0
2018-04-25 10:15:00,76.97,77.03,76.91,76.93,48884.0,62.4428,62.4915,62.3941,62.4103,48884.0
2018-04-25 10:20:00,76.92,77.01,76.86,76.99,33725.0,62.4022,62.4752,62.3536,62.459,33725.0
2018-04-25 10:25:00,76.99,77.06,76.84,76.85,46338.0,62.459,62.5158,62.3373,62.3454,46338.0
2018-04-25 10:30:00,76.83,76.83,76.36,76.55,76114.0,62.3292,62.3292,61.9479,62.1021,76114.0
2018-04-25 10:35:00,76.55,76.84,76.54,76.65,62376.0,62.1021,62.3373,62.0939,62.1832,62376.0
2018-04-25 10:40:00,76.62,76.69,76.48,76.52,179362.0,62.1589,62.2156,62.0453,62.0777,179362.0
2018-04-25 10:45:00,76.53,76.7,76.47,76.69,97181.0,62.0858,62.2238,62.0372,62.2156,97181.0
2018-04-25 10:50:00,76.69,76.9,76.63,76.82,90624.0,62.2156,62.386,62.167,62.3211,90624.0
2018-04-25 10:55:00,76.84,76.92,76.75,76.9,28561.0,62.3373,62.4022,62.2643,62.386,28561.0
2018-04-25 11:00:00,76.91,76.98,76.8,76.85,36398.0,62.3941,62.4509,62.3049,62.3454,36398.0
2018-04-25 11:05:00,76.84,76.92,76.81,76.84,48470.0,62.3373,62.4022,62.313,62.3373,48470.0
2018-04-25 11:10:00,76.84,76.89,76.74,76.81,74375.0,62.3373,62.3779,62.2562,62.313,74375.0
2018-04-25 11:15:00,76.81,76.81,76.64,76.65,39617.0,62.313,62.313,62.1751,62.1832,39617.0
2018-04-25 11:20:00,76.65,76.86,76.62,76.84,65554.0,62.1832,62.3536,62.1589,62.3373,65554.0
2018-04-25 11:25:00,76.84,76.92,76.84,76.88,36027.0,62.3373,62.4022,62.3373,62.3698,36027.0
2018-04-25 11:30:00,76.9,76.92,76.7,76.7,41885.0,62.386,62.4022,62.2238,62.2238,41885.0
2018-04-25 11:35:00,76.68,76.73,76.63,76.63,32431.0,62.2075,62.2481,62.167,62.167,32431.0
2018-04-25 11:40:00,76.63,76.85,76.59,76.83,44062.0,62.167,62.3454,62.1345,62.3292,44062.0
2018-04-25 11:45:00,76.83,76.98,76.83,76.85,33501.0,62.3292,62.4509,62.3292,62.3454,33501.0
2018-04-25 11:50:00,76.85,76.94,76.83,76.86,30099.0,62.3454,62.4185,62.3292,62.3536,30099.0
2018-04-25 11:55:00,76.87,76.92,76.82,76.82,55354.0,62.3617,62.4022,62.3211,62.3211,55354.0
2018-04-25 12:00:00,76.82,76.9,76.8,76.88,31745.0,62.3211,62.386,62.3049,62.3698,31745.0
2018-04-25 12:05:00,76.88,76.98,76.84,76.92,75278.0,62.3698,62.4509,62.3373,62.4022,75278.0
2018-04-25 12:10:00,76.91,76.99,76.87,76.98,52205.0,62.3941,62.459,62.3617,62.4509,52205.0
2018-04-25 12:15:00,76.98,77.0,76.94,77.0,54442.0,62.4509,62.4671,62.4185,62.4671,54442.0
2018-04-25 12:20:00,77.0,77.04,76.93,76.97,49657.0,62.4671,62.4996,62.4103,62.4428,49657.0
2018-04-25 12:25:00,76.97,77.02,76.97,76.99,47903.0,62.4428,62.4834,62.4428,62.459,47903.0
2018-04-25 12:30:00,76.99,77.03,76.96,77.0,158552.0,62.459,62.4915,62.4347,62.4671,158552.0
2018-04-25 12:35:00,77.0,77.05,76.99,77.05,80067.0,62.4671,62.5077,62.459,62.5077,80067.0
2018-04-25 12:40:00,77.04,77.05,76.94,76.97,37148.0,62.4996,62.5077,62.4185,62.4428,37148.0
2018-04-25 12:45:00,76.98,77.05,76.96,77.02,17490.0,62.4509,62.5077,62.4347,62.4834,17490.0
2018-04-25 12:50:00,77.01,77.05,76.97,77.01,41416.0,62.4752,62.5077,62.4428,62.4752,41416.0
2018-04-25 12:55:00,77.0,77.05,76.98,77.04,22444.0,62.4671,62.5077,62.4509,62.4996,22444.0
2018-04-25 13:00:00,77.04,77.06,77.01,77.04,18740.0,62.4996,62.5158,62.4752,62.4996,18740.0
2018-04-25 13:05:00,77.05,77.06,77.02,77.02,27606.0,62.5077,62.5158,62.4834,62.4834,27606.0
2018-04-25 13:10:00,77.01,77.02,76.96,77.0,21548.0,62.4752,62.4834,62.4347,62.4671,21548.0
2018-04-25 13:15:00,76.99,77.02,76.93,77.02,23883.0,62.459,62.4834,62.4103,62.4834,23883.0
2018-04-25 13:20:00,77.02,77.02,76.96,77.0,18581.0,62.4834,62.4834,62.4347,62.4671,18581.0
2018-04-25 13:25:00,77.01,77.14,77.0,77.12,41601.0,62.4752,62.5807,62.4671,62.5645,41601.0
2018-04-25 13:30:00,77.13,77.32,77.12,77.25,83484.0,62.5726,62.7267,62.5645,62.6699,83484.0
2018-04-25 13:35:00,77.26,77.29,77.2,77.23,54523.0,62.6781,62.7024,62.6294,62.6537,54523.0
2018-04-25 13:40:00,77.23,77.31,77.17,77.17,31107.0,62.6537,62.7186,62.605,62.605,31107.0
2018-04-25 13:45:00,77.17,77.17,77.03,77.06,29685.0,62.605,62.605,62.4915,62.5158,29685.0
2018-04-25 13:50:00,77.08,77.18,77.07,77.07,29691.0,62.532,62.6132,62.5239,62.5239,29691.0
2018-04-25 13:55:00,77.08,77.12,77.04,77.11,40787.0,62.532,62.5645,62.4996,62.5564,40787.0
2018-04-25 14:00:00,77.12,77.15,77.05,77.08,39112.0,62.5645,62.5888,62.5077,62.532,39112.0
2018-04-25 14:05:00,77.09,77.17,77.07,77.15,53763.0,62.5401,62.605,62.5239,62.5888,53763.0
2018-04-25 14:10:00,77.15,77.24,77.15,77.22,39360.0,62.5888,62.6618,62.5888,62.6456,39360.0
2018-04-25 14:15:00,77.22,77.31,77.18,77.27,28782.0,62.6456,62.7186,62.6132,62.6862,28782.0
2018-04-25 14:20:00,77.27,77.27,77.12,77.19,26299.0,62.6862,62.6862,62.5645,62.6213,26299.0
2018-04-25 14:25:00,77.2,77.32,77.19,77.32,23565.0,62.6294,62.7267,62.6213,62.7267,23565.0
2018-04-25 14:30:00,77.31,77.37,77.24,77.31,79539.0,62.7186,62.7673,62.6618,62.7186,79539.0
2018-04-25 14:35:00,77.32,77.32,77.18,77.22,85415.0,62.7267,62.7267,62.6132,62.6456,85415.0
2018-04-25 14:40:00,77.23,77.26,77.17,77.19,38086.0,62.6537,62.6781,62.605,62.6213,38086.0
2018-04-25 14:45:00,77.16,77.28,77.16,77.24,33260.0,62.5969,62.6943,62.5969,62.6618,33260.0
2018-04-25 14:50:00,77.25,77.29,77.23,77.25,40862.0,62.6699,62.7024,62.6537,62.6699,40862.0
2018-04-25 14:55:00,77.25,77.31,77.22,77.28,87895.0,62.6699,62.7186,62.6456,62.6943,87895.0
2018-04-25 15:00:00,77.27,77.34,77.26,77.3,65888.0,62.6862,62.743,62.6781,62.7105,65888.0
2018-04-25 15:05:00,77.3,77.34,77.23,77.25,52727.0,62.7105,62.743,62.6537,62.6699,52727.0
2018-04-25 15:10:00,77.25,77.33,77.23,77.32,75906.0,62.6699,62.7348,62.6537,62.7267,75906.0
2018-04-25 15:15:00,77.31,77.38,77.26,77.31,77511.0,62.7186,62.7754,62.6781,62.7186,77511.0
2018-04-25 15:20:00,77.32,77.38,77.31,77.36,51376.0,62.7267,62.7754,62.7186,62.7592,51376.0
2018-04-25 15:25:00,77.36,77.37,77.33,77.34,62865.0,62.7592,62.7673,62.7348,62.743,62865.0
2018-04-25 15:30:00,77.34,77.4,77.29,77.35,96065.0,62.743,62.7916,62.7024,62.7511,96065.0
2018-04-25 15:35:00,77.34,77.35,77.2,77.2,77226.0,62.743,62.7511,62.6294,62.6294,77226.0
2018-04-25 15:40:00,77.21,77.22,77.12,77.19,80425.0,62.6375,62.6456,62.5645,62.6213,80425.0
2018-04-25 15:45:00,77.18,77.19,77.07,77.14,105773.0,62.6132,62.6213,62.5239,62.5807,105773.0
2018-04-25 15:50:00,77.14,77.22,77.14,77.2,76595.0,62.5807,62.6456,62.5807,62.6294,76595.0
2018-04-25 15:55:00,77.2,77.37,77.19,77.36,194521.0,62.6294,62.7673,62.6213,62.7592,194521.0
2018-04-26 09:30:00,77.7,77.75,77.24,77.52,58904.0,63.035,63.0756,62.6618,62.889,58904.0
2018-04-26 09:35:00,77.62,77.66,77.46,77.58,15927.0,62.9701,63.0026,62.8403,62.9377,15927.0
2018-04-26 09:40:00,77.59,77.63,77.45,77.45,20674.0,62.9458,62.9782,62.8322,62.8322,20674.0
2018-04-26 09:45:00,77.45,77.6,77.43,77.56,32204.0,62.8322,62.9539,62.816,62.9214,32204.0
2018-04-26 09:50:00,77.56,77.69,77.51,77.65,21335.0,62.9214,63.0269,62.8809,62.9945,21335.0
2018-04-26 09:55:00,77.66,77.78,77.64,77.7,31637.0,63.0026,63.0999,62.9863,63.035,31637.0
2018-04-26 10:00:00,77.71,77.77,77.63,77.73,39906.0,63.0431,63.0918,62.9782,63.0594,39906.0
2018-04-26 10:05:00,77.75,77.78,77.65,77.65,23260.0,63.0756,63.0999,62.9945,62.9945,23260.0
2018-04-26 10:10:00,77.63,77.63,77.45,77.53,41504.0,62.9782,62.9782,62.8322,62.8971,41504.0
2018-04-26 10:15:00,77.53,77.55,77.36,77.42,23167.0,62.8971,62.9133,62.7592,62.8079,23167.0
2018-04-26 10:20:00,77.42,77.46,77.31,77.4,33645.0,62.8079,62.8403,62.7186,62.7916,33645.0
2018-04-26 10:25:00,77.39,77.55,77.37,77.45,16561.0,62.7835,62.9133,62.7673,62.8322,16561.0
2018-04-26 10:30:00,77.45,77.59,77.44,77.59,16869.0,62.8322,62.9458,62.8241,62.9458,16869.0
2018-04-26 10:35:00,77.6,77.72,77.59,77.65,31883.0,62.9539,63.0512,62.9458,62.9945,31883.0
2018-04-26 10:40:00,77.66,77.7,77.53,77.55,37316.0,63.0026,63.035,62.8971,62.9133,37316.0
2018-04-26 10:45:00,77.56,77.71,77.56,77.67,66270.0,62.9214,63.0431,62.9214,63.0107,66270.0
2018-04-26 10:50:00,77.69,77.7,77.6,77.62,33952.0,63.0269,63.035,62.9539,62.9701,33952.0
2018-04-26 10:55:00,77.62,77.7,77.61,77.61,28263.0,62.9701,63.035,62.962,62.962,28263.0
2018-04-26 11:00:00,77.62,77.68,77.58,77.65,31399.0,62.9701,63.0188,62.9377,62.9945,31399.0
2018-04-26 11:05:00,77.67,77.7,77.51,77.58,25437.0,63.0107,63.035,62.8809,62.9377,25437.0
2018-04-26 11:10:00,77.6,77.68,77.58,77.66,22205.0,62.9539,63.0188,62.9377,63.0026,22205.0
2018-04-26 11:15:00,77.66,77.68,77.59,77.62,19852.0,63.0026,63.0188,62.9458,62.9701,19852.0
2018-04-26 11:20:00,77.61,77.63,77.5,77.52,20592.0,62.962,62.9782,62.8728,62.889,20592.0
2018-04-26 11:25:00,77.54,77.6,77.54,77.6,20707.0,62.9052,62.9539,62.9052,62.9539,20707.0
2018-04-26 11:30:00,77.61,77.62,77.43,77.43,28678.0,62.962,62.9701,62.816,62.816,28678.0
2018-04-26 11:35:00,77.43,77.47,77.38,77.43,34278.0,62.816,62.8484,62.7754,62.816,34278.0
2018-04-26 11:40:00,77.42,77.46,77.4,77.42,23612.0,62.8079,62.8403,62.7916,62.8079,23612.0
2018-04-26 11:45:00,77.41,77.47,77.38,77.45,23397.0,62.7997,62.8484,62.7754,62.8322,23397.0
2018-04-26 11:50:00,77.44,77.5,77.43,77.49,26350.0,62.8241,62.8728,62.816,62.8646,26350.0
2018-04-26 11:55:00,77.5,77.52,77.39,77.48,47947.0,62.8728,62.889,62.7835,62.8565,47947.0
2018-04-26 12:00:00,77.46,77.6,77.46,77.54,30261.0,62.8403,62.9539,62.8403,62.9052,30261.0
2018-04-26 12:05:00,77.54,77.59,77.46,77.57,25258.0,62.9052,62.9458,62.8403,62.9295,25258.0
2018-04-26 12:10:00,77.58,77.62,77.49,77.51,51686.0,62.9377,62.9701,62.8646,62.8809,51686.0
2018-04-26 12:15:00,77.53,77.55,77.44,77.5,29255.0,62.8971,62.9133,62.8241,62.8728,29255.0
2018-04-26 12:20:00,77.5,77.52,77.43,77.43,21553.0,62.8728,62.889,62.816,62.816,21553.0
2018-04-26 12:25:00,77.42,77.42,77.32,77.35,25442.0,62.8079,62.8079,62.7267,62.7511,25442.0
2018-04-26 12:30:00,77.35,77.39,77.33,77.33,23587.0,62.7511,62.7835,62.7348,62.7348,23587.0
2018-04-26 12:35:00,77.33,77.34,77.23,77.3,27030.0,62.7348,62.743,62.6537,62.7105,27030.0
2018-04-26 12:40:00,77.3,77.34,77.27,77.29,15283.0,62.7105,62.743,62.6862,62.7024,15283.0
2018-04-26 12:45:00,77.29,77.29,77.15,77.18,30210.0,62.7024,62.7024,62.5888,62.6132,30210.0
2018-04-26 12:50:00,77.17,77.3,77.16,77.3,27338.0,62.605,62.7105,62.5969,62.7105,27338.0
2018-04-26 12:55:00,77.29,77.37,77.29,77.34,20833.0,62.7024,62.7673,62.7024,62.743,20833.0
2018-04-26 13:00:00,77.34,77.39,77.31,77.31,34861.0,62.743,62.7835,62.7186,62.7186,34861.0
2018-04-26 13:05:00,77.33,77.34,77.28,77.33,19245.0,62.7348,62.743,62.6943,62.7348,19245.0
2018-04-26 13:10:00,77.33,77.36,77.21,77.21,35837.0,62.7348,62.7592,62.6375,62.6375,35837.0
2018-04-26 13:15:00,77.2,77.3,77.2,77.23,25774.0,62.6294,62.7105,62.6294,62.6537,25774.0
2018-04-26 13:20:00,77.23,77.33,77.23,77.33,23316.0,62.6537,62.7348,62.6537,62.7348,23316.0
2018-04-26 13:25:00,77.33,77.36,77.28,77.3,28866.0,62.7348,62.7592,62.6943,62.7105,28866.0
2018-04-26 13:30:00,77.3,77.31,77.27,77.31,22743.0,62.7105,62.7186,62.6862,62.7186,22743.0
2018-04-26 13:35:00,77.3,77.34,77.3,77.31,18738.0,62.7105,62.743,62.7105,62.7186,18738.0
2018-04-26 13:40:00,77.31,77.38,77.31,77.35,17146.0,62.7186,62.7754,62.7186,62.7511,17146.0
2018-04-26 13:45:00,77.34,77.36,77.32,77.36,11990.0,62.743,62.7592,62.7267,62.7592,11990.0
2018-04-26 13:50:00,77.35,77.36,77.28,77.32,49890.0,62.7511,62.7592,62.6943,62.7267,49890.0
2018-04-26 13:55:00,77.31,77.42,77.31,77.41,26815.0,62.7186,62.8079,62.7186,62.7997,26815.0
2018-04-26 14:00:00,77.41,77.49,77.37,77.48,92882.0,62.7997,62.8646,62.7673,62.8565,92882.0
2018-04-26 14:05:00,77.47,77.54,77.45,77.52,46822.0,62.8484,62.9052,62.8322,62.889,46822.0
2018-04-26 14:10:00,77.52,77.56,77.48,77.5,25323.0,62.889,62.9214,62.8565,62.8728,25323.0
2018-04-26 14:15:00,77.5,77.5,77.45,77.48,20066.0,62.8728,62.8728,62.8322,62.8565,20066.0
2018-04-26 14:20:00,77.49,77.53,77.44,77.45,30183.0,62.8646,62.8971,62.8241,62.8322,30183.0
2018-04-26 14:25:00,77.45,77.46,77.37,77.37,55008.0,62.8322,62.8403,62.7673,62.7673,55008.0
2018-04-26 14:30:00,77.38,77.42,77.37,77.42,23786.0,62.7754,62.8079,62.7673,62.8079,23786.0
2018-04-26 14:35:00,77.41,77.42,77.39,77.4,33595.0,62.7997,62.8079,62.7835,62.7916,33595.0
2018-04-26 14:40:00,77.4,77.46,77.4,77.41,33598.0,62.7916,62.8403,62.7916,62.7997,33598.0
2018-04-26 14:45:00,77.41,77.42,77.36,77.37,31033.0,62.7997,62.8079,62.7592,62.7673,31033.0
2018-04-26 14:50:00,77.36,77.41,77.35,77.4,37386.0,62.7592,62.7997,62.7511,62.7916,37386.0
2018-04-26 14:55:00,77.4,77.41,77.37,77.39,33779.0,62.7916,62.7997,62.7673,62.7835,33779.0
2018-04-26 15:00:00,77.4,77.5,77.38,77.48,35287.0,62.7916,62.8728,62.7754,62.8565,35287.0
2018-04-26 15:05:00,77.48,77.5,77.42,77.46,41388.0,62.8565,62.8728,62.8079,62.8403,41388.0
2018-04-26 15:10:00,77.47,77.48,77.44,77.47,24115.0,62.8484,62.8565,62.8241,62.8484,24115.0
2018-04-26 15:15:00,77.46,77.5,77.44,77.45,30578.0,62.8403,62.8728,62.8241,62.8322,30578.0
2018-04-26 15:20:00,77.45,77.46,77.4,77.41,56068.0,62.8322,62.8403,62.7916,62.7997,56068.0
2018-04-26 15:25:00,77.41,77.43,77.35,77.38,32643.0,62.7997,62.816,62.7511,62.7754,32643.0
2018-04-26 15:30:00,77.38,77.53,77.37,77.5,41391.0,62.7754,62.8971,62.7673,62.8728,41391.0
2018-04-26 15:35:00,77.51,77.53,77.44,77.45,53950.0,62.8809,62.8971,62.8241,62.8322,53950.0
2018-04-26 15:40:00,77.45,77.55,77.41,77.54,51287.0,62.8322,62.9133,62.7997,62.9052,51287.0
2018-04-26 15:45:00,77.54,77.54,77.43,77.51,127762.0,62.9052,62.9052,62.816,62.8809,127762.0
2018-04-26 15:50:00,77.51,77.58,77.45,77.57,84231.0,62.8809,62.9377,62.8322,62.9295,84231.0
2018-04-26 15:55:00,77.57,77.65,77.55,77.61,278658.0,62.9295,62.9945,62.9133,62.962,278658.0
2018-04-27 09:30:00,77.1,77.32,76.8,77.13,95195.0,62.5483,62.7267,62.3049,62.5726,95195.0
2018-04-27 09:35:00,77.1,77.15,76.8,76.91,35730.0,62.5483,62.5888,62.3049,62.3941,35730.0
2018-04-27 09:40:00,76.91,77.36,76.88,77.36,21772.0,62.3941,62.7592,62.3698,62.7592,21772.0
2018-04-27 09:45:00,77.37,77.66,77.35,77.54,41486.0,62.7673,63.0026,62.7511,62.9052,41486.0
2018-04-27 09:50:00,77.56,77.62,77.27,77.39,24764.0,62.9214,62.9701,62.6862,62.7835,24764.0
2018-04-27 09:55:00,77.4,77.45,77.27,77.27,34043.0,62.7916,62.8322,62.6862,62.6862,34043.0
2018-04-27 10:00:00,77.25,77.32,77.1,77.23,33335.0,62.6699,62.7267,62.5483,62.6537,33335.0
2018-04-27 10:05:00,77.24,77.33,77.22,77.22,21320.0,62.6618,62.7348,62.6456,62.6456,21320.0
2018-04-27 10:10:00,77.21,77.26,77.17,77.2,31283.0,62.6375,62.6781,62.605,62.6294,31283.0
2018-04-27 10:15:00,77.2,77.38,77.17,77.35,42240.0,62.6294,62.7754,62.605,62.7511,42240.0
2018-04-27 10:20:00,77.35,77.38,77.23,77.23,24587.0,62.7511,62.7754,62.6537,62.6537,24587.0
2018-04-27 10:25:00,77.21,77.23,77.05,77.05,12241.0,62.6375,62.6537,62.5077,62.5077,12241.0
2018-04-27 10:30:00,77.05,77.15,77.0,77.05,21352.0,62.5077,62.5888,62.4671,62.5077,21352.0
2018-04-27 10:35:00,77.04,77.13,76.97,77.04,44939.0,62.4996,62.5726,62.4428,62.4996,44939.0
2018-04-27 10:40:00,77.03,77.11,76.98,77.06,21968.0,62.4915,62.5564,62.4509,62.5158,21968.0
2018-04-27 10:45:00,77.06,77.11,77.02,77.05,17267.0,62.5158,62.5564,62.4834,62.5077,17267.0
2018-04-27 10:50:00,77.05,77.05,76.81,76.86,23724.0,62.5077,62.5077,62.313,62.3536,23724.0
2018-04-27 10:55:00,76.87,76.91,76.76,76.88,59900.0,62.3617,62.3941,62.2724,62.3698,59900.0
2018-04-27 11:00:00,76.87,77.03,76.87,76.97,28507.0,62.3617,62.4915,62.3617,62.4428,28507.0
2018-04-27 11:05:00,76.97,77.01,76.93,77.01,18477.0,62.4428,62.4752,62.4103,62.4752,18477.0
2018-04-27 11:10:00,77.0,77.06,76.95,76.99,45617.0,62.4671,62.5158,62.4266,62.459,45617.0
2018-04-27 11:15:00,76.98,76.99,76.91,76.95,20384.0,62.4509,62.459,62.3941,62.4266,20384.0
2018-04-27 11:20:00,76.94,76.95,76.83,76.88,16153.0,62.4185,62.4266,62.3292,62.3698,16153.0
2018-04-27 11:25:00,76.87,76.9,76.81,76.88,27883.0,62.3617,62.386,62.313,62.3698,27883.0
2018-04-27 11:30:00,76.88,76.98,76.85,76.92,24533.0,62.3698,62.4509,62.3454,62.4022,24533.0
2018-04-27 11:35:00,76.91,77.0,76.9,76.96,16889.0,62.3941,62.4671,62.386,62.4347,16889.0
2018-04-27 11:40:00,76.96,77.03,76.95,76.99,16683.0,62.4347,62.4915,62.4266,62.459,16683.0
2018-04-27 11:45:00,76.98,76.98,76.85,76.87,14099.0,62.4509,62.4509,62.3454,62.3617,14099.0
2018-04-27 11:50:00,76.87,76.92,76.85,76.86,9083.0,62.3617,62.4022,62.3454,62.3536,9083.0
2018-04-27 11:55:00,76.86,76.93,76.83,76.87,29926.0,62.3536,62.4103,62.3292,62.3617,29926.0
2018-04-27 12:00:00,76.87,76.95,76.84,76.85,31973.0,62.3617,62.4266,62.3373,62.3454,31973.0
2018-04-27 12:05:00,76.86,76.9,76.83,76.83,19759.0,62.3536,62.386,62.3292,62.3292,19759.0
2018-04-27 12:10:00,76.84,76.88,76.82,76.88,16917.0,62.3373,62.3698,62.3211,62.3698,16917.0
2018-04-27 12:15:00,76.88,76.92,76.84,76.92,21039.0,62.3698,62.4022,62.3373,62.4022,21039.0
2018-04-27 12:20:00,76.92,76.97,76.89,76.97,17744.0,62.4022,62.4428,62.3779,62.4428,17744.0
2018-04-27 12:25:00,76.97,76.99,76.89,76.9,25167.0,62.4428,62.459,62.3779,62.386,25167.0
2018-04-27 12:30:00,76.9,77.05,76.9,76.97,31090.0,62.386,62.5077,62.386,62.4428,31090.0
2018-04-27 12:35:00,76.98,77.12,76.97,77.08,27692.0,62.4509,62.5645,62.4428,62.532,27692.0
2018-04-27 12:40:00,77.07,77.12,77.06,77.09,12954.0,62.5239,62.5645,62.5158,62.5401,12954.0
2018-04-27 12:45:00,77.09,77.17,77.09,77.11,18826.0,62.5401,62.605,62.5401,62.5564,18826.0
2018-04-27 12:50:00,77.12,77.14,77.09,77.14,14350.0,62.5645,62.5807,62.5401,62.5807,14350.0
2018-04-27 12:55:00,77.16,77.21,77.13,77.15,39970.0,62.5969,62.6375,62.5726,62.5888,39970.0
2018-04-27 13:00:00,77.16,77.21,77.12,77.13,19639.0,62.5969,62.6375,62.5645,62.5726,19639.0
2018-04-27 13:05:00,77.12,77.16,77.06,77.12,12205.0,62.5645,62.5969,62.5158,62.5645,12205.0
2018-04-27 13:10:00,77.11,77.16,77.09,77.12,10526.0,62.5564,62.5969,62.5401,62.5645,10526.0
2018-04-27 13:15:00,77.13,77.14,77.07,77.13,25332.0,62.5726,62.5807,62.5239,62.5726,25332.0
2018-04-27 13:20:00,77.13,77.13,77.09,77.11,14798.0,62.5726,62.5726,62.5401,62.5564,14798.0
2018-04-27 13:25:00,77.1,77.1,77.06,77.08,14125.0,62.5483,62.5483,62.5158,62.532,14125.0
2018-04-27 13:30:00,77.08,77.13,77.04,77.04,18410.0,62.532,62.5726,62.4996,62.4996,18410.0
2018-04-27 13:35:00,77.05,77.11,77.03,77.1,18398.0,62.5077,62.5564,62.4915,62.5483,18398.0
2018-04-27 13:40:00,77.11,77.11,77.04,77.04,26103.0,62.5564,62.5564,62.4996,62.4996,26103.0
2018-04-27 13:45:00,77.06,77.08,77.04,77.05,8173.0,62.5158,62.532,62.4996,62.5077,8173.0
2018-04-27 13:50:00,77.06,77.09,77.05,77.07,12869.0,62.5158,62.5401,62.5077,62.5239,12869.0
2018-04-27 13:55:00,77.07,77.08,77.04,77.06,10584.0,62.5239,62.532,62.4996,62.5158,10584.0
2018-04-27 14:00:00,77.06,77.07,76.98,77.0,12757.0,62.5158,62.5239,62.4509,62.4671,12757.0
2018-04-27 14:05:00,76.99,77.08,76.99,77.08,20532.0,62.459,62.532,62.459,62.532,20532.0
2018-04-27 14:10:00,77.08,77.12,77.06,77.06,14222.0,62.532,62.5645,62.5158,62.5158,14222.0
2018-04-27 14:15:00,77.06,77.11,77.03,77.1,15309.0,62.5158,62.5564,62.4915,62.5483,15309.0
2018-04-27 14:20:00,77.09,77.09,77.05,77.07,15936.0,62.5401,62.5401,62.5077,62.5239,15936.0
2018-04-27 14:25:00,77.07,77.09,77.04,77.05,21801.0,62.5239,62.5401,62.4996,62.5077,21801.0
2018-04-27 14:30:00,77.04,77.06,76.99,77.02,24274.0,62.4996,62.5158,62.459,62.4834,24274.0
2018-04-27 14:35:00,77.02,77.02,76.99,77.0,9647.0,62.4834,62.4834,62.459,62.4671,9647.0
2018-04-27 14:40:00,76.99,77.05,76.98,77.03,20532.0,62.459,62.5077,62.4509,62.4915,20532.0
2018-04-27 14:45:00,77.03,77.09,77.03,77.09,16249.0,62.4915,62.5401,62.4915,62.5401,16249.0
2018-04-27 14:50:00,77.08,77.1,77.03,77.04,16589.0,62.532,62.5483,62.4915,62.4996,16589.0
2018-04-27 14:55:00,77.05,77.14,77.04,77.14,12736.0,62.5077,62.5807,62.4996,62.5807,12736.0
2018-04-27 15:00:00,77.15,77.2,77.12,77.2,32098.0,62.5888,62.6294,62.5645,62.6294,32098.0
2018-04-27 15:05:00,77.19,77.21,77.1,77.11,21745.0,62.6213,62.6375,62.5483,62.5564,21745.0
2018-04-27 15:10:00,77.1,77.11,77.04,77.11,34318.0,62.5483,62.5564,62.4996,62.5564,34318.0
2018-04-27 15:15:00,77.1,77.14,77.07,77.09,22036.0,62.5483,62.5807,62.5239,62.5401,22036.0
2018-04-27 15:20:00,77.08,77.09,77.04,77.07,15283.0,62.532,62.5401,62.4996,62.5239,15283.0
2018-04-27 15:25:00,77.08,77.08,77.0,77.06,19383.0,62.532,62.532,62.4671,62.5158,19383.0
2018-04-27 15:30:00,77.05,77.07,77.02,77.03,34674.0,62.5077,62.5239,62.4834,62.4915,34674.0
2018-04-27 15:35:00,77.03,77.1,76.97,77.1,52689.0,62.4915,62.5483,62.4428,62.5483,52689.0
2018-04-27 15:40:00,77.09,77.11,77.02,77.04,57358.0,62.5401,62.5564,62.4834,62.4996,57358.0
2018-04-27 15:45:00,77.05,77.09,77.03,77.09,53740.0,62.5077,62.5401,62.4915,62.5401,53740.0
2018-04-27 15:50:00,77.09,77.1,77.03,77.05,84032.0,62.5401,62.5483,62.4915,62.5077,84032.0
2018-04-27 15:55:00,77.04,77.15,77.02,77.04,183814.0,62.4996,62.5888,62.4834,62.4996,183814.0
2018-04-30 09:30:00,76.98,77.19,76.98,77.12,64324.0,62.4509,62.6213,62.4509,62.5645,64324.0
2018-04-30 09:35:00,77.09,77.4,77.06,77.4,15271.0,62.5401,62.7916,62.5158,62.7916,15271.0
2018-04-30 09:40:00,77.41,77.51,77.33,77.51,57335.0,62.7997,62.8809,62.7348,62.8809,57335.0
2018-04-30 09:45:00,77.52,77.54,77.27,77.31,27073.0,62.889,62.9052,62.6862,62.7186,27073.0
2018-04-30 09:50:00,77.31,77.39,77.29,77.37,24917.0,62.7186,62.7835,62.7024,62.7673,24917.0
2018-04-30 09:55:00,77.37,77.4,77.23,77.28,34482.0,62.7673,62.7916,62.6537,62.6943,34482.0
2018-04-30 10:00:00,77.28,77.38,77.25,77.34,34013.0,62.6943,62.7754,62.6699,62.743,34013.0
2018-04-30 10:05:00,77.34,77.51,77.32,77.42,30863.0,62.743,62.8809,62.7267,62.8079,30863.0
2018-04-30 10:10:00,77.44,77.52,77.38,77.39,27148.0,62.8241,62.889,62.7754,62.7835,27148.0
2018-04-30 10:15:00,77.38,77.42,77.25,77.29,57295.0,62.7754,62.8079,62.6699,62.7024,57295.0
2018-04-30 10:20:00,77.26,77.33,77.23,77.3,48009.0,62.6781,62.7348,62.6537,62.7105,48009.0
2018-04-30 10:25:00,77.29,77.36,77.25,77.25,35755.0,62.7024,62.7592,62.6699,62.6699,35755.0
2018-04-30 10:30:00,77.26,77.41,77.21,77.4,33942.0,62.6781,62.7997,62.6375,62.7916,33942.0
2018-04-30 10:35:00,77.4,77.59,77.38,77.55,41077.0,62.7916,62.9458,62.7754,62.9133,41077.0
2018-04-30 10:40:00,77.54,77.68,77.53,77.68,32057.0,62.9052,63.0188,62.8971,63.0188,32057.0
2018-04-30 10:45:00,77.68,77.7,77.56,77.61,28677.0,63.0188,63.035,62.9214,62.962,28677.0
2018-04-30 10:50:00,77.61,77.63,77.54,77.59,40022.0,62.962,62.9782,62.9052,62.9458,40022.0
2018-04-30 10:55:00,77.58,77.58,77.47,77.53,49603.0,62.9377,62.9377,62.8484,62.8971,49603.0
2018-04-30 11:00:00,77.54,77.6,77.5,77.5,48778.0,62.9052,62.9539,62.8728,62.8728,48778.0
2018-04-30 11:05:00,77.52,77.52,77.44,77.47,31754.0,62.889,62.889,62.8241,62.8484,31754.0
2018-04-30 11:10:00,77.47,77.56,77.45,77.51,41747.0,62.8484,62.9214,62.8322,62.8809,41747.0
2018-04-30 11:15:00,77.52,77.55,77.43,77.46,31423.0,62.889,62.9133,62.816,62.8403,31423.0
2018-04-30 11:20:00,77.46,77.48,77.38,77.44,38376.0,62.8403,62.8565,62.7754,62.8241,38376.0
2018-04-30 11:25:00,77.43,77.43,77.34,77.4,32027.0,62.816,62.816,62.743,62.7916,32027.0
2018-04-30 11:30:00,77.4,77.4,77.32,77.37,25205.0,62.7916,62.7916,62.7267,62.7673,25205.0
2018-04-30 11:35:00,77.38,77.4,77.33,77.35,18337.0,62.7754,62.7916,62.7348,62.7511,18337.0
2018-04-30 11:40:00,77.35,77.44,77.35,77.38,24724.0,62.7511,62.8241,62.7511,62.7754,24724.0
2018-04-30 11:45:00,77.38,77.46,77.37,77.43,27717.0,62.7754,62.8403,62.7673,62.816,27717.0
2018-04-30 11:50:00,77.43,77.46,77.41,77.45,26853.0,62.816,62.8403,62.7997,62.8322,26853.0
2018-04-30 11:55:00,77.45,77.6,77.43,77.57,22679.0,62.8322,62.9539,62.816,62.9295,22679.0
2018-04-30 12:00:00,77.57,77.67,77.56,77.63,17700.0,62.9295,63.0107,62.9214,62.9782,17700.0
2018-04-30 12:05:00,77.64,77.7,77.63,77.67,11146.0,62.9863,63.035,62.9782,63.0107,11146.0
2018-04-30 12:10:00,77.67,77.69,77.55,77.55,15779.0,63.0107,63.0269,62.9133,62.9133,15779.0
2018-04-30 12:15:00,77.55,77.59,77.52,77.58,21600.0,62.9133,62.9458,62.889,62.9377,21600.0
2018-04-30 12:20:00,77.57,77.63,77.56,77.6,11202.0,62.9295,62.9782,62.9214,62.9539,11202.0
2018-04-30 12:25:00,77.6,77.66,77.6,77.64,18476.0,62.9539,63.0026,62.9539,62.9863,18476.0
2018-04-30 12:30:00,77.65,77.67,77.61,77.65,33177.0,62.9945,63.0107,62.962,62.9945,33177.0
2018-04-30 12:35:00,77.65,77.66,77.59,77.65,20409.0,62.9945,63.0026,62.9458,62.9945,20409.0
2018-04-30 12:40:00,77.65,77.66,77.55,77.57,16433.0,62.9945,63.0026,62.9133,62.9295,16433.0
2018-04-30 12:45:00,77.58,77.59,77.51,77.51,20377.0,62.9377,62.9458,62.8809,62.8809,20377.0
2018-04-30 12:50:00,77.51,77.56,77.44,77.49,18910.0,62.8809,62.9214,62.8241,62.8646,18910.0
2018-04-30 12:55:00,77.49,77.57,77.45,77.57,19283.0,62.8646,62.9295,62.8322,62.9295,19283.0
2018-04-30 13:00:00,77.58,77.59,77.54,77.56,11222.0,62.9377,62.9458,62.9052,62.9214,11222.0
2018-04-30 13:05:00,77.57,77.62,77.56,77.59,12775.0,62.9295,62.9701,62.9214,62.9458,12775.0
2018-04-30 13:10:00,77.59,77.64,77.55,77.61,15521.0,62.9458,62.9863,62.9133,62.962,15521.0
2018-04-30 13:15:00,77.61,77.94,77.61,77.92,55161.0,62.962,63.2297,62.962,63.2135,55161.0
2018-04-30 13:20:00,77.92,78.11,77.92,78.02,52756.0,63.2135,63.3676,63.2135,63.2946,52756.0
2018-04-30 13:25:00,78.03,78.07,77.97,78.0,67940.0,63.3027,63.3352,63.2541,63.2784,67940.0
2018-04-30 13:30:00,78.0,78.0,77.89,77.91,26073.0,63.2784,63.2784,63.1892,63.2054,26073.0
2018-04-30 13:35:00,77.92,78.06,77.91,77.94,32894.0,63.2135,63.3271,63.2054,63.2297,32894.0
2018-04-30 13:40:00,77.95,78.01,77.87,77.94,51428.0,63.2378,63.2865,63.1729,63.2297,51428.0
2018-04-30 13:45:00,77.94,77.98,77.89,77.9,25490.0,63.2297,63.2622,63.1892,63.1973,25490.0
2018-04-30 13:50:00,77.88,77.88,77.79,77.79,22439.0,63.181,63.181,63.108,63.108,22439.0
2018-04-30 13:55:00,77.8,77.86,77.78,77.86,18875.0,63.1161,63.1648,63.0999,63.1648,18875.0
2018-04-30 14:00:00,77.88,77.9,77.77,77.81,15080.0,63.181,63.1973,63.0918,63.1243,15080.0
2018-04-30 14:05:00,77.81,77.83,77.68,77.7,25099.0,63.1243,63.1405,63.0188,63.035,25099.0
2018-04-30 14:10:00,77.71,77.76,77.67,77.69,23804.0,63.0431,63.0837,63.0107,63.0269,23804.0
2018-04-30 14:15:00,77.68,77.76,77.61,77.61,26953.0,63.0188,63.0837,62.962,62.962,26953.0
2018-04-30 14:20:00,77.59,77.68,77.59,77.66,25003.0,62.9458,63.0188,62.9458,63.0026,25003.0
2018-04-30 14:25:00,77.66,77.69,77.59,77.63,26313.0,63.0026,63.0269,62.9458,62.9782,26313.0
2018-04-30 14:30:00,77.62,77.68,77.57,77.61,17794.0,62.9701,63.0188,62.9295,62.962,17794.0
2018-04-30 14:35:00,77.61,77.64,77.55,77.56,23915.0,62.962,62.9863,62.9133,62.9214,23915.0
2018-04-30 14:40:00,77.55,77.62,77.55,77.61,38086.0,62.9133,62.9701,62.9133,62.962,38086.0
2018-04-30 14:45:00,77.61,77.66,77.56,77.56,23792.0,62.962,63.0026,62.9214,62.9214,23792.0
2018-04-30 14:50:00,77.56,77.58,77.53,77.56,20739.0,62.9214,62.9377,62.8971,62.9214,20739.0
2018-04-30 14:55:00,77.57,77.59,77.5,77.51,16865.0,62.9295,62.9458,62.8728,62.8809,16865.0
2018-04-30 15:00:00,77.52,77.53,77.46,77.5,21607.0,62.889,62.8971,62.8403,62.8728,21607.0
2018-04-30 15:05:00,77.51,77.52,77.46,77.48,18583.0,62.8809,62.889,62.8403,62.8565,18583.0
2018-04-30 15:10:00,77.48,77.52,77.47,77.49,22398.0,62.8565,62.889,62.8484,62.8646,22398.0
2018-04-30 15:15:00,77.48,77.55,77.45,77.45,33848.0,62.8565,62.9133,62.8322,62.8322,33848.0
2018-04-30 15:20:00,77.46,77.47,77.33,77.36,38711.0,62.8403,62.8484,62.7348,62.7592,38711.0
2018-04-30 15:25:00,77.35,77.39,77.31,77.36,28075.0,62.7511,62.7835,62.7186,62.7592,28075.0
2018-04-30 15:30:00,77.35,77.39,77.33,77.37,91288.0,62.7511,62.7835,62.7348,62.7673,91288.0
2018-04-30 15:35:00,77.36,77.39,77.32,77.39,68196.0,62.7592,62.7835,62.7267,62.7835,68196.0
2018-04-30 15:40:00,77.39,77.4,77.34,77.38,74794.0,62.7835,62.7916,62.743,62.7754,74794.0
2018-04-30 15:45:00,77.36,77.51,77.35,77.51,99983.0,62.7592,62.8809,62.7511,62.8809,99983.0
2018-04-30 15:50:00,77.5,77.5,77.42,77.47,121072.0,62.8728,62.8728,62.8079,62.8484,121072.0
2018-04-30 15:55:00,77.47,77.51,77.25,77.27,223672.0,62.8484,62.8809,62.6699,62.6862,223672.0
2018-05-01 09:30:00,76.96,76.96,76.61,76.64,53382.0,62.4347,62.4347,62.1507,62.1751,53382.0
2018-05-01 09:35:00,76.61,76.84,76.53,76.82,31485.0,62.1507,62.3373,62.0858,62.3211,31485.0
2018-05-01 09:40:00,76.82,76.87,76.7,76.8,21698.0,62.3211,62.3617,62.2238,62.3049,21698.0
2018-05-01 09:45:00,76.82,76.95,76.81,76.92,26508.0,62.3211,62.4266,62.313,62.4022,26508.0
2018-05-01 09:50:00,76.95,77.08,76.88,76.88,28589.0,62.4266,62.532,62.3698,62.3698,28589.0
2018-05-01 09:55:00,76.87,76.9,76.76,76.83,40031.0,62.3617,62.386,62.2724,62.3292,40031.0
2018-05-01 10:00:00,76.82,76.89,76.7,76.72,36684.0,62.3211,62.3779,62.2238,62.24,36684.0
2018-05-01 10:05:00,76.7,76.72,76.52,76.6,33090.0,62.2238,62.24,62.0777,62.1426,33090.0
2018-05-01 10:10:00,76.59,76.62,76.47,76.54,48522.0,62.1345,62.1589,62.0372,62.0939,48522.0
2018-05-01 10:15:00,76.55,76.73,76.53,76.72,37364.0,62.1021,62.2481,62.0858,62.24,37364.0
2018-05-01 10:20:00,76.73,76.73,76.57,76.64,26205.0,62.2481,62.2481,62.1183,62.1751,26205.0
2018-05-01 10:25:00,76.63,76.7,76.63,76.68,37508.0,62.167,62.2238,62.167,62.2075,37508.0
2018-05-01 10:30:00,76.67,76.68,76.5,76.61,45716.0,62.1994,62.2075,62.0615,62.1507,45716.0
2018-05-01 10:35:00,76.62,76.63,76.5,76.55,40662.0,62.1589,62.167,62.0615,62.1021,40662.0
2018-05-01 10:40:00,76.56,76.59,76.5,76.53,50154.0,62.1102,62.1345,62.0615,62.0858,50154.0
2018-05-01 10:45:00,76.52,76.54,76.35,76.36,49956.0,62.0777,62.0939,61.9398,61.9479,49956.0
2018-05-01 10:50:00,76.36,76.37,76.12,76.13,104902.0,61.9479,61.956,61.7532,61.7613,104902.0
2018-05-01 10:55:00,76.13,76.3,76.13,76.21,47827.0,61.7613,61.8992,61.7613,61.8262,47827.0
2018-05-01 11:00:00,76.18,76.19,75.97,76.06,72872.0,61.8019,61.81,61.6315,61.7045,72872.0
2018-05-01 11:05:00,76.07,76.14,76.02,76.12,50639.0,61.7127,61.7694,61.6721,61.7532,50639.0
2018-05-01 11:10:00,76.12,76.13,76.04,76.08,98762.0,61.7532,61.7613,61.6883,61.7208,98762.0
2018-05-01 11:15:00,76.07,76.32,76.02,76.32,67628.0,61.7127,61.9155,61.6721,61.9155,67628.0
2018-05-01 11:20:00,76.32,76.43,76.28,76.4,37813.0,61.9155,62.0047,61.883,61.9804,37813.0
2018-05-01 11:25:00,76.4,76.42,76.26,76.3,49387.0,61.9804,61.9966,61.8668,61.8992,49387.0
2018-05-01 11:30:00,76.3,76.31,76.19,76.22,46957.0,61.8992,61.9074,61.81,61.8343,46957.0
2018-05-01 11:35:00,76.23,76.28,76.2,76.22,50204.0,61.8425,61.883,61.8181,61.8343,50204.0
2018-05-01 11:40:00,76.22,76.28,76.17,76.2,48044.0,61.8343,61.883,61.7938,61.8181,48044.0
2018-05-01 11:45:00,76.21,76.22,76.07,76.08,24025.0,61.8262,61.8343,61.7127,61.7208,24025.0
2018-05-01 11:50:00,76.07,76.22,76.06,76.11,51441.0,61.7127,61.8343,61.7045,61.7451,51441.0
2018-05-01 11:55:00,76.12,76.15,76.06,76.06,54539.0,61.7532,61.7776,61.7045,61.7045,54539.0
2018-05-01 12:00:00,76.07,76.22,76.05,76.22,42310.0,61.7127,61.8343,61.6964,61.8343,42310.0
2018-05-01 12:05:00,76.21,76.33,76.2,76.33,26760.0,61.8262,61.9236,61.8181,61.9236,26760.0
2018-05-01 12:10:00,76.34,76.36,76.28,76.28,26580.0,61.9317,61.9479,61.883,61.883,26580.0
2018-05-01 12:15:00,76.28,76.28,76.21,76.23,22653.0,61.883,61.883,61.8262,61.8425,22653.0
2018-05-01 12:20:00,76.22,76.28,76.2,76.25,20276.0,61.8343,61.883,61.8181,61.8587,20276.0
2018-05-01 12:25:00,76.25,76.27,76.17,76.19,41876.0,61.8587,61.8749,61.7938,61.81,41876.0
2018-05-01 12:30:00,76.2,76.22,76.08,76.18,26675.0,61.8181,61.8343,61.7208,61.8019,26675.0
2018-05-01 12:35:00,76.18,76.25,76.16,76.23,21937.0,61.8019,61.8587,61.7857,61.8425,21937.0
2018-05-01 12:40:00,76.23,76.23,76.15,76.17,39351.0,61.8425,61.8425,61.7776,61.7938,39351.0
2018-05-01 12:45:00,76.17,76.18,76.12,76.16,22624.0,61.7938,61.8019,61.7532,61.7857,22624.0
2018-05-01 12:50:00,76.16,76.26,76.16,76.26,34881.0,61.7857,61.8668,61.7857,61.8668,34881.0
2018-05-01 12:55:00,76.26,76.26,76.2,76.22,28133.0,61.8668,61.8668,61.8181,61.8343,28133.0
2018-05-01 13:00:00,76.23,76.23,76.11,76.17,25614.0,61.8425,61.8425,61.7451,61.7938,25614.0
2018-05-01 13:05:00,76.17,76.22,76.11,76.14,20456.0,61.7938,61.8343,61.7451,61.7694,20456.0
2018-05-01 13:10:00,76.15,76.16,76.12,76.14,13191.0,61.7776,61.7857,61.7532,61.7694,13191.0
2018-05-01 13:15:00,76.13,76.21,76.11,76.14,16831.0,61.7613,61.8262,61.7451,61.7694,16831.0
2018-05-01 13:20:00,76.15,76.16,76.09,76.13,15148.0,61.7776,61.7857,61.7289,61.7613,15148.0
2018-05-01 13:25:00,76.13,76.15,76.09,76.14,16375.0,61.7613,61.7776,61.7289,61.7694,16375.0
2018-05-01 13:30:00,76.15,76.2,76.09,76.19,23817.0,61.7776,61.8181,61.7289,61.81,23817.0
2018-05-01 13:35:00,76.2,76.23,76.16,76.16,24760.0,61.8181,61.8425,61.7857,61.7857,24760.0
2018-05-01 13:40:00,76.16,76.17,76.08,76.08,15530.0,61.7857,61.7938,61.7208,61.7208,15530.0
2018-05-01 13:45:00,76.08,76.25,76.08,76.21,23611.0,61.7208,61.8587,61.7208,61.8262,23611.0
2018-05-01 13:50:00,76.21,76.28,76.21,76.25,13366.0,61.8262,61.883,61.8262,61.8587,13366.0
2018-05-01 13:55:00,76.25,76.32,76.23,76.26,19768.0,61.8587,61.9155,61.8425,61.8668,19768.0
2018-05-01 14:00:00,76.26,76.39,76.25,76.39,21941.0,61.8668,61.9723,61.8587,61.9723,21941.0
2018-05-01 14:05:00,76.38,76.43,76.28,76.28,17668.0,61.9641,62.0047,61.883,61.883,17668.0
2018-05-01 14:10:00,76.29,76.35,76.26,76.32,31361.0,61.8911,61.9398,61.8668,61.9155,31361.0
2018-05-01 14:15:00,76.33,76.36,76.27,76.29,15148.0,61.9236,61.9479,61.8749,61.8911,15148.0
2018-05-01 14:20:00,76.29,76.43,76.26,76.41,22577.0,61.8911,62.0047,61.8668,61.9885,22577.0
2018-05-01 14:25:00,76.4,76.43,76.36,76.37,22552.0,61.9804,62.0047,61.9479,61.956,22552.0
2018-05-01 14:30:00,76.38,76.43,76.37,76.37,19205.0,61.9641,62.0047,61.956,61.956,19205.0
2018-05-01 14:35:00,76.38,76.39,76.31,76.32,41188.0,61.9641,61.9723,61.9074,61.9155,41188.0
2018-05-01 14:40:00,76.31,76.42,76.28,76.42,36501.0,61.9074,61.9966,61.883,61.9966,36501.0
2018-05-01 14:45:00,76.42,76.49,76.41,76.46,27493.0,61.9966,62.0534,61.9885,62.029,27493.0
2018-05-01 14:50:00,76.45,76.52,76.43,76.44,35256.0,62.0209,62.0777,62.0047,62.0128,35256.0
2018-05-01 14:55:00,76.43,76.49,76.43,76.44,27964.0,62.0047,62.0534,62.0047,62.0128,27964.0
2018-05-01 15:00:00,76.44,76.51,76.41,76.42,37262.0,62.0128,62.0696,61.9885,61.9966,37262.0
2018-05-01 15:05:00,76.42,76.49,76.41,76.46,28666.0,61.9966,62.0534,61.9885,62.029,28666.0
2018-05-01 15:10:00,76.45,76.46,76.39,76.41,33706.0,62.0209,62.029,61.9723,61.9885,33706.0
2018-05-01 15:15:00,76.41,76.43,76.37,76.39,36463.0,61.9885,62.0047,61.956,61.9723,36463.0
2018-05-01 15:20:00,76.39,76.42,76.35,76.37,31382.0,61.9723,61.9966,61.9398,61.956,31382.0
2018-05-01 15:25:00,76.38,76.39,76.27,76.32,40797.0,61.9641,61.9723,61.8749,61.9155,40797.0
2018-05-01 15:30:00,76.32,76.34,76.28,76.33,36636.0,61.9155,61.9317,61.883,61.9236,36636.0
2018-05-01 15:35:00,76.34,76.35,76.17,76.18,57950.0,61.9317,61.9398,61.7938,61.8019,57950.0
2018-05-01 15:40:00,76.19,76.4,76.17,76.38,63004.0,61.81,61.9804,61.7938,61.9641,63004.0
2018-05-01 15:45:00,76.36,76.52,76.34,76.47,104962.0,61.9479,62.0777,61.9317,62.0372,104962.0
2018-05-01 15:50:00,76.48,76.57,76.45,76.56,100304.0,62.0453,62.1183,62.0209,62.1102,100304.0
2018-05-01 15:55:00,76.56,76.6,76.47,76.58,235272.0,62.1102,62.1426,62.0372,62.1264,235272.0
2018-05-02 09:30:00,76.36,76.85,76.36,76.68,66307.0,61.9479,62.3454,61.9479,62.2075,66307.0
2018-05-02 09:35:00,76.72,76.92,76.67,76.8,29263.0,62.24,62.4022,62.1994,62.3049,29263.0
2018-05-02 09:40:00,76.82,76.83,76.66,76.78,15461.0,62.3211,62.3292,62.1913,62.2887,15461.0
2018-05-02 09:45:00,76.79,76.79,76.52,76.52,46772.0,62.2968,62.2968,62.0777,62.0777,46772.0
2018-05-02 09:50:00,76.52,76.57,76.46,76.53,51231.0,62.0777,62.1183,62.029,62.0858,51231.0
2018-05-02 09:55:00,76.54,76.59,76.38,76.39,54216.0,62.0939,62.1345,61.9641,61.9723,54216.0
2018-05-02 10:00:00,76.39,76.59,76.39,76.59,25834.0,61.9723,62.1345,61.9723,62.1345,25834.0
2018-05-02 10:05:00,76.59,76.76,76.54,76.73,33337.0,62.1345,62.2724,62.0939,62.2481,33337.0
2018-05-02 10:10:00,76.73,76.78,76.66,76.75,39864.0,62.2481,62.2887,62.1913,62.2643,39864.0
2018-05-02 10:15:00,76.78,76.82,76.7,76.71,40314.0,62.2887,62.3211,62.2238,62.2319,40314.0
2018-05-02 10:20:00,76.71,76.71,76.49,76.53,39379.0,62.2319,62.2319,62.0534,62.0858,39379.0
2018-05-02 10:25:00,76.52,76.64,76.51,76.59,26795.0,62.0777,62.1751,62.0696,62.1345,26795.0
2018-05-02 10:30:00,76.58,76.66,76.41,76.64,44291.0,62.1264,62.1913,61.9885,62.1751,44291.0
2018-05-02 10:35:00,76.63,76.71,76.59,76.61,37724.0,62.167,62.2319,62.1345,62.1507,37724.0
2018-05-02 10:40:00,76.62,76.69,76.57,76.61,19709.0,62.1589,62.2156,62.1183,62.1507,19709.0
2018-05-02 10:45:00,76.6,76.84,76.53,76.84,69989.0,62.1426,62.3373,62.0858,62.3373,69989.0
2018-05-02 10:50:00,76.84,76.88,76.81,76.84,38282.0,62.3373,62.3698,62.313,62.3373,38282.0
2018-05-02 10:55:00,76.84,76.92,76.81,76.85,20192.0,62.3373,62.4022,62.313,62.3454,20192.0
2018-05-02 11:00:00,76.85,76.87,76.63,76.69,39445.0,62.3454,62.3617,62.167,62.2156,39445.0
2018-05-02 11:05:00,76.69,76.72,76.67,76.71,25841.0,62.2156,62.24,62.1994,62.2319,25841.0
2018-05-02 11:10:00,76.72,76.83,76.72,76.81,36038.0,62.24,62.3292,62.24,62.313,36038.0
2018-05-02 11:15:00,76.81,76.83,76.76,76.78,30762.0,62.313,62.3292,62.2724,62.2887,30762.0
2018-05-02 11:20:00,76.79,76.92,76.78,76.92,28463.0,62.2968,62.4022,62.2887,62.4022,28463.0
2018-05-02 11:25:00,76.91,76.96,76.88,76.92,25260.0,62.3941,62.4347,62.3698,62.4022,25260.0
2018-05-02 11:30:00,76.92,76.93,76.83,76.83,18283.0,62.4022,62.4103,62.3292,62.3292,18283.0
2018-05-02 11:35:00,76.82,76.83,76.77,76.81,18712.0,62.3211,62.3292,62.2805,62.313,18712.0
2018-05-02 11:40:00,76.81,76.84,76.78,76.8,19636.0,62.313,62.3373,62.2887,62.3049,19636.0
2018-05-02 11:45:00,76.79,76.8,76.72,76.75,27004.0,62.2968,62.3049,62.24,62.2643,27004.0
2018-05-02 11:50:00,76.75,76.75,76.66,76.67,13570.0,62.2643,62.2643,62.1913,62.1994,13570.0
2018-05-02 11:55:00,76.67,76.73,76.66,76.7,17965.0,62.1994,62.2481,62.1913,62.2238,17965.0
2018-05-02 12:00:00,76.71,76.86,76.71,76.79,87740.0,62.2319,62.3536,62.2319,62.2968,87740.0
2018-05-02 12:05:00,76.79,76.81,76.73,76.75,20327.0,62.2968,62.313,62.2481,62.2643,20327.0
2018-05-02 12:10:00,76.76,76.78,76.71,76.74,26468.0,62.2724,62.2887,62.2319,62.2562,26468.0
2018-05-02 12:15:00,76.74,76.74,76.66,76.66,21697.0,62.2562,62.2562,62.1913,62.1913,21697.0
2018-05-02 12:20:00,76.67,76.72,76.65,76.68,31800.0,62.1994,62.24,62.1832,62.2075,31800.0
2018-05-02 12:25:00,76.67,76.68,76.6,76.66,23506.0,62.1994,62.2075,62.1426,62.1913,23506.0
2018-05-02 12:30:00,76.66,76.67,76.6,76.61,24462.0,62.1913,62.1994,62.1426,62.1507,24462.0
2018-05-02 12:35:00,76.6,76.64,76.56,76.62,20295.0,62.1426,62.1751,62.1102,62.1589,20295.0
2018-05-02 12:40:00,76.62,76.65,76.59,76.62,16058.0,62.1589,62.1832,62.1345,62.1589,16058.0
2018-05-02 12:45:00,76.62,76.64,76.53,76.55,30498.0,62.1589,62.1751,62.0858,62.1021,30498.0
2018-05-02 12:50:00,76.55,76.59,76.54,76.58,13970.0,62.1021,62.1345,62.0939,62.1264,13970.0
2018-05-02 12:55:00,76.57,76.6,76.54,76.59,26647.0,62.1183,62.1426,62.0939,62.1345,26647.0
2018-05-02 13:00:00,76.59,76.65,76.58,76.61,14013.0,62.1345,62.1832,62.1264,62.1507,14013.0
2018-05-02 13:05:00,76.62,76.72,76.62,76.68,15740.0,62.1589,62.24,62.1589,62.2075,15740.0
2018-05-02 13:10:00,76.69,76.74,76.68,76.72,12850.0,62.2156,62.2562,62.2075,62.24,12850.0
2018-05-02 13:15:00,76.72,76.73,76.67,76.68,25173.0,62.24,62.2481,62.1994,62.2075,25173.0
2018-05-02 13:20:00,76.68,76.72,76.67,76.7,15891.0,62.2075,62.24,62.1994,62.2238,15891.0
2018-05-02 13:25:00,76.7,76.71,76.68,76.7,14289.0,62.2238,62.2319,62.2075,62.2238,14289.0
2018-05-02 13:30:00,76.71,76.78,76.71,76.76,34349.0,62.2319,62.2887,62.2319,62.2724,34349.0
2018-05-02 13:35:00,76.75,76.79,76.72,76.77,17234.0,62.2643,62.2968,62.24,62.2805,17234.0
2018-05-02 13:40:00,76.77,76.78,76.62,76.64,19049.0,62.2805,62.2887,62.1589,62.1751,19049.0
2018-05-02 13:45:00,76.64,76.72,76.62,76.72,23518.0,62.1751,62.24,62.1589,62.24,23518.0
2018-05-02 13:50:00,76.72,76.73,76.68,76.72,18952.0,62.24,62.2481,62.2075,62.24,18952.0
2018-05-02 13:55:00,76.72,76.74,76.68,76.69,16029.0,62.24,62.2562,62.2075,62.2156,16029.0
2018-05-02 14:00:00,76.68,77.03,76.67,77.02,43922.0,62.2075,62.4915,62.1994,62.4834,43922.0
2018-05-02 14:05:00,77.01,77.02,76.9,76.94,41231.0,62.4752,62.4834,62.386,62.4185,41231.0
2018-05-02 14:10:00,76.94,77.03,76.93,76.93,31093.0,62.4185,62.4915,62.4103,62.4103,31093.0
2018-05-02 14:15:00,76.94,77.0,76.92,76.96,19512.0,62.4185,62.4671,62.4022,62.4347,19512.0
2018-05-02 14:20:00,76.97,77.02,76.93,76.95,33337.0,62.4428,62.4834,62.4103,62.4266,33337.0
2018-05-02 14:25:00,76.96,77.14,76.96,77.09,37412.0,62.4347,62.5807,62.4347,62.5401,37412.0
2018-05-02 14:30:00,77.08,77.15,77.04,77.1,63876.0,62.532,62.5888,62.4996,62.5483,63876.0
2018-05-02 14:35:00,77.1,77.16,77.03,77.14,29525.0,62.5483,62.5969,62.4915,62.5807,29525.0
2018-05-02 14:40:00,77.14,77.16,77.06,77.1,71823.0,62.5807,62.5969,62.5158,62.5483,71823.0
2018-05-02 14:45:00,77.08,77.12,77.06,77.09,31758.0,62.532,62.5645,62.5158,62.5401,31758.0
2018-05-02 14:50:00,77.09,77.15,77.07,77.07,27367.0,62.5401,62.5888,62.5239,62.5239,27367.0
2018-05-02 14:55:00,77.07,77.11,77.03,77.06,20661.0,62.5239,62.5564,62.4915,62.5158,20661.0
2018-05-02 15:00:00,77.07,77.1,77.01,77.07,24070.0,62.5239,62.5483,62.4752,62.5239,24070.0
2018-05-02 15:05:00,77.08,77.16,77.07,77.13,32750.0,62.532,62.5969,62.5239,62.5726,32750.0
2018-05-02 15:10:00,77.14,77.14,77.06,77.07,26747.0,62.5807,62.5807,62.5158,62.5239,26747.0
2018-05-02 15:15:00,77.08,77.1,77.02,77.03,41491.0,62.532,62.5483,62.4834,62.4915,41491.0
2018-05-02 15:20:00,77.03,77.03,76.85,76.86,36000.0,62.4915,62.4915,62.3454,62.3536,36000.0
2018-05-02 15:25:00,76.86,76.93,76.86,76.88,68475.0,62.3536,62.4103,62.3536,62.3698,68475.0
2018-05-02 15:30:00,76.88,76.9,76.8,76.87,37668.0,62.3698,62.386,62.3049,62.3617,37668.0
2018-05-02 15:35:00,76.87,76.87,76.74,76.82,43036.0,62.3617,62.3617,62.2562,62.3211,43036.0
2018-05-02 15:40:00,76.82,76.83,76.66,76.67,50889.0,62.3211,62.3292,62.1913,62.1994,50889.0
2018-05-02 15:45:00,76.66,76.67,76.56,76.56,73275.0,62.1913,62.1994,62.1102,62.1102,73275.0
2018-05-02 15:50:00,76.56,76.63,76.54,76.61,74488.0,62.1102,62.167,62.0939,62.1507,74488.0
2018-05-02 15:55:00,76.6,76.84,76.6,76.83,208865.0,62.1426,62.3373,62.1426,62.3292,208865.0
2018-05-03 09:30:00,76.63,76.65,76.48,76.6,48359.0,62.167,62.1832,62.0453,62.1426,48359.0
2018-05-03 09:35:00,76.59,76.59,76.23,76.36,22498.0,62.1345,62.1345,61.8425,61.9479,22498.0
2018-05-03 09:40:00,76.36,76.49,76.29,76.49,32142.0,61.9479,62.0534,61.8911,62.0534,32142.0
2018-05-03 09:45:00,76.48,76.59,76.48,76.55,20373.0,62.0453,62.1345,62.0453,62.1021,20373.0
2018-05-03 09:50:00,76.55,76.79,76.53,76.74,29206.0,62.1021,62.2968,62.0858,62.2562,29206.0
2018-05-03 09:55:00,76.73,77.13,76.72,77.12,44224.0,62.2481,62.5726,62.24,62.5645,44224.0
2018-05-03 10:00:00,77.11,77.11,76.65,76.67,33724.0,62.5564,62.5564,62.1832,62.1994,33724.0
2018-05-03 10:05:00,76.68,76.82,76.67,76.75,36380.0,62.2075,62.3211,62.1994,62.2643,36380.0
2018-05-03 10:10:00,76.77,76.82,76.65,76.66,32855.0,62.2805,62.3211,62.1832,62.1913,32855.0
2018-05-03 10:15:00,76.66,76.74,76.63,76.74,35514.0,62.1913,62.2562,62.167,62.2562,35514.0
2018-05-03 10:20:00,76.74,76.74,76.53,76.59,52565.0,62.2562,62.2562,62.0858,62.1345,52565.0
2018-05-03 10:25:00,76.6,76.66,76.56,76.62,50631.0,62.1426,62.1913,62.1102,62.1589,50631.0
2018-05-03 10:30:00,76.62,76.62,76.48,76.5,38408.0,62.1589,62.1589,62.0453,62.0615,38408.0
2018-05-03 10:35:00,76.49,76.49,76.37,76.42,58271.0,62.0534,62.0534,61.956,61.9966,58271.0
2018-05-03 10:40:00,76.43,76.59,76.34,76.59,91616.0,62.0047,62.1345,61.9317,62.1345,91616.0
2018-05-03 10:45:00,76.6,76.95,76.58,76.93,148150.0,62.1426,62.4266,62.1264,62.4103,148150.0
2018-05-03 10:50:00,76.93,77.2,76.84,77.19,72260.0,62.4103,62.6294,62.3373,62.6213,72260.0
2018-05-03 10:55:00,77.19,77.19,76.94,77.03,52884.0,62.6213,62.6213,62.4185,62.4915,52884.0
2018-05-03 11:00:00,77.03,77.35,77.01,77.35,104292.0,62.4915,62.7511,62.4752,62.7511,104292.0
2018-05-03 11:05:00,77.36,77.43,77.25,77.27,107778.0,62.7592,62.816,62.6699,62.6862,107778.0
2018-05-03 11:10:00,77.28,77.37,77.11,77.12,94378.0,62.6943,62.7673,62.5564,62.5645,94378.0
2018-05-03 11:15:00,77.11,77.14,77.01,77.02,67372.0,62.5564,62.5807,62.4752,62.4834,67372.0
2018-05-03 11:20:00,77.02,77.13,76.93,77.13,52776.0,62.4834,62.5726,62.4103,62.5726,52776.0
2018-05-03 11:25:00,77.14,77.15,77.03,77.06,42034.0,62.5807,62.5888,62.4915,62.5158,42034.0
2018-05-03 11:30:00,77.06,77.11,77.03,77.05,55153.0,62.5158,62.5564,62.4915,62.5077,55153.0
2018-05-03 11:35:00,77.06,77.24,77.05,77.21,31194.0,62.5158,62.6618,62.5077,62.6375,31194.0
2018-05-03 11:40:00,77.22,77.24,77.03,77.09,30282.0,62.6456,62.6618,62.4915,62.5401,30282.0
2018-05-03 11:45:00,77.09,77.29,77.05,77.24,46143.0,62.5401,62.7024,62.5077,62.6618,46143.0
2018-05-03 11:50:00,77.24,77.3,77.16,77.23,143215.0,62.6618,62.7105,62.5969,62.6537,143215.0
2018-05-03 11:55:00,77.22,77.33,77.19,77.31,103319.0,62.6456,62.7348,62.6213,62.7186,103319.0
2018-05-03 12:00:00,77.3,77.38,77.28,77.31,42662.0,62.7105,62.7754,62.6943,62.7186,42662.0
2018-05-03 12:05:00,77.32,77.36,77.31,77.34,37311.0,62.7267,62.7592,62.7186,62.743,37311.0
2018-05-03 12:10:00,77.34,77.35,77.21,77.3,61205.0,62.743,62.7511,62.6375,62.7105,61205.0
2018-05-03 12:15:00,77.3,77.3,77.18,77.26,35996.0,62.7105,62.7105,62.6132,62.6781,35996.0
2018-05-03 12:20:00,77.26,77.28,77.21,77.22,77278.0,62.6781,62.6943,62.6375,62.6456,77278.0
2018-05-03 12:25:00,77.22,77.27,77.12,77.12,36804.0,62.6456,62.6862,62.5645,62.5645,36804.0
2018-05-03 12:30:00,77.12,77.21,77.11,77.2,30275.0,62.5645,62.6375,62.5564,62.6294,30275.0
2018-05-03 12:35:00,77.2,77.28,77.17,77.26,59758.0,62.6294,62.6943,62.605,62.6781,59758.0
2018-05-03 12:40:00,77.26,77.28,77.19,77.21,25125.0,62.6781,62.6943,62.6213,62.6375,25125.0
2018-05-03 12:45:00,77.21,77.27,77.18,77.22,40066.0,62.6375,62.6862,62.6132,62.6456,40066.0
2018-05-03 12:50:00,77.21,77.33,77.15,77.3,45218.0,62.6375,62.7348,62.5888,62.7105,45218.0
2018-05-03 12:55:00,77.31,77.53,77.29,77.5,55221.0,62.7186,62.8971,62.7024,62.8728,55221.0
2018-05-03 13:00:00,77.51,77.53,77.34,77.38,38909.0,62.8809,62.8971,62.743,62.7754,38909.0
2018-05-03 13:05:00,77.39,77.43,77.32,77.33,34020.0,62.7835,62.816,62.7267,62.7348,34020.0
2018-05-03 13:10:00,77.31,77.44,77.31,77.41,41827.0,62.7186,62.8241,62.7186,62.7997,41827.0
2018-05-03 13:15:00,77.41,77.59,77.41,77.48,33480.0,62.7997,62.9458,62.7997,62.8565,33480.0
2018-05-03 13:20:00,77.47,77.55,77.46,77.5,39642.0,62.8484,62.9133,62.8403,62.8728,39642.0
2018-05-03 13:25:00,77.52,77.53,77.44,77.5,24097.0,62.889,62.8971,62.8241,62.8728,24097.0
2018-05-03 13:30:00,77.53,77.77,77.53,77.73,33813.0,62.8971,63.0918,62.8971,63.0594,33813.0
2018-05-03 13:35:00,77.71,77.74,77.68,77.71,26463.0,63.0431,63.0675,63.0188,63.0431,26463.0
2018-05-03 13:40:00,77.7,77.77,77.65,77.67,20962.0,63.035,63.0918,62.9945,63.0107,20962.0
2018-05-03 13:45:00,77.69,77.73,77.58,77.64,37889.0,63.0269,63.0594,62.9377,62.9863,37889.0
2018-05-03 13:50:00,77.66,77.7,77.61,77.67,32015.0,63.0026,63.035,62.962,63.0107,32015.0
2018-05-03 13:55:00,77.66,77.75,77.65,77.66,32503.0,63.0026,63.0756,62.9945,63.0026,32503.0
2018-05-03 14:00:00,77.67,77.68,77.59,77.65,24922.0,63.0107,63.0188,62.9458,62.9945,24922.0
2018-05-03 14:05:00,77.63,77.71,77.6,77.66,28246.0,62.9782,63.0431,62.9539,63.0026,28246.0
2018-05-03 14:10:00,77.66,77.66,77.56,77.59,22451.0,63.0026,63.0026,62.9214,62.9458,22451.0
2018-05-03 14:15:00,77.59,77.61,77.5,77.51,25541.0,62.9458,62.962,62.8728,62.8809,25541.0
2018-05-03 14:20:00,77.51,77.51,77.38,77.38,34063.0,62.8809,62.8809,62.7754,62.7754,34063.0
2018-05-03 14:25:00,77.39,77.47,77.37,77.47,25711.0,62.7835,62.8484,62.7673,62.8484,25711.0
2018-05-03 14:30:00,77.47,77.66,77.47,77.64,27406.0,62.8484,63.0026,62.8484,62.9863,27406.0
2018-05-03 14:35:00,77.64,77.65,77.55,77.6,27598.0,62.9863,62.9945,62.9133,62.9539,27598.0
2018-05-03 14:40:00,77.59,77.64,77.49,77.52,39546.0,62.9458,62.9863,62.8646,62.889,39546.0
2018-05-03 14:45:00,77.52,77.54,77.44,77.45,28248.0,62.889,62.9052,62.8241,62.8322,28248.0
2018-05-03 14:50:00,77.46,77.46,77.39,77.43,28780.0,62.8403,62.8403,62.7835,62.816,28780.0
2018-05-03 14:55:00,77.44,77.46,77.3,77.35,33255.0,62.8241,62.8403,62.7105,62.7511,33255.0
2018-05-03 15:00:00,77.36,77.44,77.35,77.35,40119.0,62.7592,62.8241,62.7511,62.7511,40119.0
2018-05-03 15:05:00,77.35,77.39,77.23,77.23,37279.0,62.7511,62.7835,62.6537,62.6537,37279.0
2018-05-03 15:10:00,77.24,77.24,77.14,77.2,43816.0,62.6618,62.6618,62.5807,62.6294,43816.0
2018-05-03 15:15:00,77.19,77.3,77.19,77.27,33878.0,62.6213,62.7105,62.6213,62.6862,33878.0
2018-05-03 15:20:00,77.27,77.33,77.24,77.27,37276.0,62.6862,62.7348,62.6618,62.6862,37276.0
2018-05-03 15:25:00,77.26,77.27,77.2,77.26,42203.0,62.6781,62.6862,62.6294,62.6781,42203.0
2018-05-03 15:30:00,77.26,77.39,77.25,77.34,51650.0,62.6781,62.7835,62.6699,62.743,51650.0
2018-05-03 15:35:00,77.34,77.35,77.19,77.2,36528.0,62.743,62.7511,62.6213,62.6294,36528.0
2018-05-03 15:40:00,77.2,77.25,77.15,77.19,48207.0,62.6294,62.6699,62.5888,62.6213,48207.0
2018-05-03 15:45:00,77.19,77.27,77.16,77.26,71680.0,62.6213,62.6862,62.5969,62.6781,71680.0
2018-05-03 15:50:00,77.25,77.32,77.2,77.22,80746.0,62.6699,62.7267,62.6294,62.6456,80746.0
2018-05-03 15:55:00,77.22,77.33,77.16,77.31,190386.0,62.6456,62.7348,62.5969,62.7186,190386.0
2018-05-04 09:30:00,76.88,77.01,76.69,76.85,70459.0,62.3698,62.4752,62.2156,62.3454,70459.0
2018-05-04 09:35:00,76.85,77.08,76.8,76.98,26008.0,62.3454,62.532,62.3049,62.4509,26008.0
2018-05-04 09:40:00,76.97,77.07,76.83,77.07,24531.0,62.4428,62.5239,62.3292,62.5239,24531.0
2018-05-04 09:45:00,77.08,77.19,77.04,77.16,17208.0,62.532,62.6213,62.4996,62.5969,17208.0
2018-05-04 09:50:00,77.15,77.26,77.07,77.24,28750.0,62.5888,62.6781,62.5239,62.6618,28750.0
2018-05-04 09:55:00,77.23,77.23,77.07,77.12,26097.0,62.6537,62.6537,62.5239,62.5645,26097.0
2018-05-04 10:00:00,77.12,77.13,77.04,77.09,22596.0,62.5645,62.5726,62.4996,62.5401,22596.0
2018-05-04 10:05:00,77.08,77.18,77.01,77.1,31430.0,62.532,62.6132,62.4752,62.5483,31430.0
2018-05-04 10:10:00,77.09,77.1,76.99,77.03,22495.0,62.5401,62.5483,62.459,62.4915,22495.0
2018-05-04 10:15:00,77.05,77.08,76.86,76.87,27262.0,62.5077,62.532,62.3536,62.3617,27262.0
2018-05-04 10:20:00,76.88,76.96,76.82,76.87,18436.0,62.3698,62.4347,62.3211,62.3617,18436.0
2018-05-04 10:25:00,76.87,77.12,76.87,77.1,43989.0,62.3617,62.5645,62.3617,62.5483,43989.0
2018-05-04 10:30:00,77.09,77.32,77.06,77.23,51554.0,62.5401,62.7267,62.5158,62.6537,51554.0
2018-05-04 10:35:00,77.24,77.33,77.18,77.3,44496.0,62.6618,62.7348,62.6132,62.7105,44496.0
2018-05-04 10:40:00,77.3,77.48,77.29,77.46,42817.0,62.7105,62.8565,62.7024,62.8403,42817.0
2018-05-04 10:45:00,77.46,77.51,77.32,77.33,35261.0,62.8403,62.8809,62.7267,62.7348,35261.0
2018-05-04 10:50:00,77.34,77.35,77.21,77.31,24897.0,62.743,62.7511,62.6375,62.7186,24897.0
2018-05-04 10:55:00,77.3,77.36,77.27,77.27,17502.0,62.7105,62.7592,62.6862,62.6862,17502.0
2018-05-04 11:00:00,77.28,77.31,77.22,77.23,26032.0,62.6943,62.7186,62.6456,62.6537,26032.0
2018-05-04 11:05:00,77.23,77.38,77.23,77.38,32402.0,62.6537,62.7754,62.6537,62.7754,32402.0
2018-05-04 11:10:00,77.38,77.42,77.32,77.34,24459.0,62.7754,62.8079,62.7267,62.743,24459.0
2018-05-04 11:15:00,77.33,77.38,77.31,77.35,32617.0,62.7348,62.7754,62.7186,62.7511,32617.0
2018-05-04 11:20:00,77.37,77.47,77.37,77.43,24012.0,62.7673,62.8484,62.7673,62.816,24012.0
2018-05-04 11:25:00,77.44,77.51,77.44,77.49,18835.0,62.8241,62.8809,62.8241,62.8646,18835.0
2018-05-04 11:30:00,77.48,77.73,77.48,77.7,40392.0,62.8565,63.0594,62.8565,63.035,40392.0
2018-05-04 11:35:00,77.69,77.82,77.68,77.8,52400.0,63.0269,63.1324,63.0188,63.1161,52400.0
2018-05-04 11:40:00,77.8,77.86,77.71,77.85,38085.0,63.1161,63.1648,63.0431,63.1567,38085.0
2018-05-04 11:45:00,77.85,77.9,77.79,77.88,36531.0,63.1567,63.1973,63.108,63.181,36531.0
2018-05-04 11:50:00,77.88,77.89,77.78,77.87,23450.0,63.181,63.1892,63.0999,63.1729,23450.0
2018-05-04 11:55:00,77.87,78.05,77.87,78.05,51828.0,63.1729,63.319,63.1729,63.319,51828.0
2018-05-04 12:00:00,78.05,78.06,77.95,78.04,37524.0,63.319,63.3271,63.2378,63.3108,37524.0
2018-05-04 12:05:00,78.04,78.12,77.99,78.01,43603.0,63.3108,63.3757,63.2703,63.2865,43603.0
2018-05-04 12:10:00,78.01,78.06,77.97,78.03,18813.0,63.2865,63.3271,63.2541,63.3027,18813.0
2018-05-04 12:15:00,78.04,78.05,77.93,77.96,15928.0,63.3108,63.319,63.2216,63.2459,15928.0
2018-05-04 12:20:00,77.95,78.0,77.94,77.94,12966.0,63.2378,63.2784,63.2297,63.2297,12966.0
2018-05-04 12:25:00,77.95,77.96,77.86,77.87,25518.0,63.2378,63.2459,63.1648,63.1729,25518.0
2018-05-04 12:30:00,77.87,77.91,77.84,77.86,15215.0,63.1729,63.2054,63.1486,63.1648,15215.0
2018-05-04 12:35:00,77.86,77.88,77.85,77.86,11561.0,63.1648,63.181,63.1567,63.1648,11561.0
2018-05-04 12:40:00,77.84,77.86,77.83,77.83,12974.0,63.1486,63.1648,63.1405,63.1405,12974.0
2018-05-04 12:45:00,77.84,77.85,77.78,77.85,20602.0,63.1486,63.1567,63.0999,63.1567,20602.0
2018-05-04 12:50:00,77.85,77.89,77.78,77.82,20367.0,63.1567,63.1892,63.0999,63.1324,20367.0
2018-05-04 12:55:00,77.84,77.85,77.7,77.73,32866.0,63.1486,63.1567,63.035,63.0594,32866.0
2018-05-04 13:00:00,77.74,77.75,77.66,77.69,23244.0,63.0675,63.0756,63.0026,63.0269,23244.0
2018-05-04 13:05:00,77.7,77.77,77.7,77.76,17417.0,63.035,63.0918,63.035,63.0837,17417.0
2018-05-04 13:10:00,77.77,77.8,77.74,77.75,22561.0,63.0918,63.1161,63.0675,63.0756,22561.0
2018-05-04 13:15:00,77.75,77.79,77.74,77.75,15873.0,63.0756,63.108,63.0675,63.0756,15873.0
2018-05-04 13:20:00,77.76,77.87,77.76,77.87,19788.0,63.0837,63.1729,63.0837,63.1729,19788.0
2018-05-04 13:25:00,77.88,77.88,77.82,77.82,18378.0,63.181,63.181,63.1324,63.1324,18378.0
2018-05-04 13:30:00,77.83,77.84,77.8,77.81,24213.0,63.1405,63.1486,63.1161,63.1243,24213.0
2018-05-04 13:35:00,77.81,77.83,77.77,77.78,13293.0,63.1243,63.1405,63.0918,63.0999,13293.0
2018-05-04 13:40:00,77.77,77.79,77.75,77.78,10469.0,63.0918,63.108,63.0756,63.0999,10469.0
2018-05-04 13:45:00,77.78,77.8,77.77,77.8,15853.0,63.0999,63.1161,63.0918,63.1161,15853.0
2018-05-04 13:50:00,77.81,77.85,77.8,77.81,16119.0,63.1243,63.1567,63.1161,63.1243,16119.0
2018-05-04 13:55:00,77.82,77.86,77.82,77.84,11369.0,63.1324,63.1648,63.1324,63.1486,11369.0
2018-05-04 14:00:00,77.85,77.85,77.81,77.83,26294.0,63.1567,63.1567,63.1243,63.1405,26294.0
2018-05-04 14:05:00,77.82,77.9,77.81,77.86,24813.0,63.1324,63.1973,63.1243,63.1648,24813.0
2018-05-04 14:10:00,77.86,77.87,77.78,77.78,19006.0,63.1648,63.1729,63.0999,63.0999,19006.0
2018-05-04 14:15:00,77.79,77.84,77.76,77.83,18733.0,63.108,63.1486,63.0837,63.1405,18733.0
2018-05-04 14:20:00,77.83,77.89,77.83,77.88,22973.0,63.1405,63.1892,63.1405,63.181,22973.0
2018-05-04 14:25:00,77.88,77.91,77.85,77.91,17009.0,63.181,63.2054,63.1567,63.2054,17009.0
2018-05-04 14:30:00,77.91,77.97,77.89,77.92,18210.0,63.2054,63.2541,63.1892,63.2135,18210.0
2018-05-04 14:35:00,77.92,77.99,77.92,77.97,16500.0,63.2135,63.2703,63.2135,63.2541,16500.0
2018-05-04 14:40:00,77.98,77.99,77.96,77.97,15524.0,63.2622,63.2703,63.2459,63.2541,15524.0
2018-05-04 14:45:00,77.98,78.0,77.95,77.99,17931.0,63.2622,63.2784,63.2378,63.2703,17931.0
2018-05-04 14:50:00,78.0,78.02,77.96,77.98,15557.0,63.2784,63.2946,63.2459,63.2622,15557.0
2018-05-04 14:55:00,77.97,77.98,77.89,77.89,16555.0,63.2541,63.2622,63.1892,63.1892,16555.0
2018-05-04 15:00:00,77.87,77.9,77.84,77.87,25975.0,63.1729,63.1973,63.1486,63.1729,25975.0
2018-05-04 15:05:00,77.87,77.87,77.82,77.86,16775.0,63.1729,63.1729,63.1324,63.1648,16775.0
2018-05-04 15:10:00,77.85,77.92,77.82,77.86,38418.0,63.1567,63.2135,63.1324,63.1648,38418.0
2018-05-04 15:15:00,77.86,77.87,77.77,77.79,27724.0,63.1648,63.1729,63.0918,63.108,27724.0
2018-05-04 15:20:00,77.79,77.79,77.76,77.77,23545.0,63.108,63.108,63.0837,63.0918,23545.0
2018-05-04 15:25:00,77.77,77.84,77.76,77.84,18459.0,63.0918,63.1486,63.0837,63.1486,18459.0
2018-05-04 15:30:00,77.84,77.87,77.76,77.87,61974.0,63.1486,63.1729,63.0837,63.1729,61974.0
2018-05-04 15:35:00,77.86,77.92,77.85,77.89,76141.0,63.1648,63.2135,63.1567,63.1892,76141.0
2018-05-04 15:40:00,77.89,77.91,77.83,77.86,43627.0,63.1892,63.2054,63.1405,63.1648,43627.0
2018-05-04 15:45:00,77.86,77.86,77.64,77.66,87984.0,63.1648,63.1648,62.9863,63.0026,87984.0
2018-05-04 15:50:00,77.66,77.69,77.58,77.59,56580.0,63.0026,63.0269,62.9377,62.9458,56580.0
2018-05-04 15:55:00,77.59,77.74,77.54,77.71,156263.0,62.9458,63.0675,62.9052,63.0431,156263.0
2018-05-07 09:30:00,78.21,78.36,78.03,78.32,99238.0,63.4488,63.5704,63.3027,63.538,99238.0
2018-05-07 09:35:00,78.31,78.87,78.27,78.85,109883.0,63.5299,63.9842,63.4974,63.968,109883.0
2018-05-07 09:40:00,78.86,79.11,78.83,79.02,108596.0,63.9761,64.1789,63.9517,64.1059,108596.0
2018-05-07 09:45:00,79.02,79.24,78.99,79.11,78233.0,64.1059,64.2844,64.0815,64.1789,78233.0
2018-05-07 09:50:00,79.13,79.15,78.98,79.13,82422.0,64.1951,64.2113,64.0734,64.1951,82422.0
2018-05-07 09:55:00,79.14,79.2,78.99,79.13,49321.0,64.2032,64.2519,64.0815,64.1951,49321.0
2018-05-07 10:00:00,79.13,79.24,79.13,79.24,43190.0,64.1951,64.2844,64.1951,64.2844,43190.0
2018-05-07 10:05:00,79.23,79.31,79.2,79.22,47878.0,64.2762,64.3411,64.2519,64.2681,47878.0
2018-05-07 10:10:00,79.23,79.23,78.96,78.96,33375.0,64.2762,64.2762,64.0572,64.0572,33375.0
2018-05-07 10:15:00,78.97,79.07,78.89,79.0,55327.0,64.0653,64.1464,64.0004,64.0897,55327.0
2018-05-07 10:20:00,79.01,79.06,78.98,79.03,30654.0,64.0978,64.1383,64.0734,64.114,30654.0
2018-05-07 10:25:00,79.04,79.12,79.03,79.09,59392.0,64.1221,64.187,64.114,64.1627,59392.0
2018-05-07 10:30:00,79.09,79.1,78.81,78.89,50784.0,64.1627,64.1708,63.9355,64.0004,50784.0
2018-05-07 10:35:00,78.88,78.93,78.76,78.9,49980.0,63.9923,64.0329,63.895,64.0085,49980.0
2018-05-07 10:40:00,78.93,78.95,78.81,78.85,33120.0,64.0329,64.0491,63.9355,63.968,33120.0
2018-05-07 10:45:00,78.84,79.08,78.83,79.06,50212.0,63.9599,64.1546,63.9517,64.1383,50212.0
2018-05-07 10:50:00,79.06,79.07,78.99,79.04,48018.0,64.1383,64.1464,64.0815,64.1221,48018.0
2018-05-07 10:55:00,79.04,79.12,79.03,79.07,63132.0,64.1221,64.187,64.114,64.1464,63132.0
2018-05-07 11:00:00,79.07,79.1,79.04,79.07,52122.0,64.1464,64.1708,64.1221,64.1464,52122.0
2018-05-07 11:05:00,79.05,79.1,78.98,79.05,33018.0,64.1302,64.1708,64.0734,64.1302,33018.0
2018-05-07 11:10:00,79.05,79.09,79.01,79.02,40258.0,64.1302,64.1627,64.0978,64.1059,40258.0
2018-05-07 11:15:00,79.03,79.04,78.95,79.01,34100.0,64.114,64.1221,64.0491,64.0978,34100.0
2018-05-07 11:20:00,79.01,79.02,78.92,78.93,31341.0,64.0978,64.1059,64.0248,64.0329,31341.0
2018-05-07 11:25:00,78.93,78.94,78.87,78.87,30648.0,64.0329,64.041,63.9842,63.9842,30648.0
2018-05-07 11:30:00,78.87,78.95,78.85,78.89,32283.0,63.9842,64.0491,63.968,64.0004,32283.0
2018-05-07 11:35:00,78.88,78.89,78.79,78.8,38451.0,63.9923,64.0004,63.9193,63.9274,38451.0
2018-05-07 11:40:00,78.79,78.93,78.78,78.9,36451.0,63.9193,64.0329,63.9112,64.0085,36451.0
2018-05-07 11:45:00,78.91,78.93,78.87,78.87,29876.0,64.0166,64.0329,63.9842,63.9842,29876.0
2018-05-07 11:50:00,78.87,78.87,78.81,78.84,20075.0,63.9842,63.9842,63.9355,63.9599,20075.0
2018-05-07 11:55:00,78.85,78.89,78.83,78.83,43618.0,63.968,64.0004,63.9517,63.9517,43618.0
2018-05-07 12:00:00,78.83,78.92,78.82,78.9,27257.0,63.9517,64.0248,63.9436,64.0085,27257.0
2018-05-07 12:05:00,78.89,78.96,78.87,78.88,44292.0,64.0004,64.0572,63.9842,63.9923,44292.0
2018-05-07 12:10:00,78.88,78.92,78.87,78.9,31637.0,63.9923,64.0248,63.9842,64.0085,31637.0
2018-05-07 12:15:00,78.9,78.9,78.84,78.84,20520.0,64.0085,64.0085,63.9599,63.9599,20520.0
2018-05-07 12:20:00,78.84,78.86,78.73,78.76,21199.0,63.9599,63.9761,63.8706,63.895,21199.0
2018-05-07 12:25:00,78.75,78.77,78.71,78.77,17923.0,63.8868,63.9031,63.8544,63.9031,17923.0
2018-05-07 12:30:00,78.78,78.88,78.75,78.83,21356.0,63.9112,63.9923,63.8868,63.9517,21356.0
2018-05-07 12:35:00,78.84,78.91,78.82,78.88,15222.0,63.9599,64.0166,63.9436,63.9923,15222.0
2018-05-07 12:40:00,78.88,78.89,78.82,78.83,17104.0,63.9923,64.0004,63.9436,63.9517,17104.0
2018-05-07 12:45:00,78.83,78.87,78.79,78.79,35178.0,63.9517,63.9842,63.9193,63.9193,35178.0
2018-05-07 12:50:00,78.8,78.8,78.75,78.77,20484.0,63.9274,63.9274,63.8868,63.9031,20484.0
2018-05-07 12:55:00,78.76,78.78,78.71,78.78,20689.0,63.895,63.9112,63.8544,63.9112,20689.0
2018-05-07 13:00:00,78.78,78.82,78.75,78.82,31649.0,63.9112,63.9436,63.8868,63.9436,31649.0
2018-05-07 13:05:00,78.83,78.88,78.8,78.81,35418.0,63.9517,63.9923,63.9274,63.9355,35418.0
2018-05-07 13:10:00,78.81,78.81,78.64,78.64,55462.0,63.9355,63.9355,63.7976,63.7976,55462.0
2018-05-07 13:15:00,78.63,78.64,78.6,78.64,11924.0,63.7895,63.7976,63.7651,63.7976,11924.0
2018-05-07 13:20:00,78.63,78.63,78.53,78.56,14241.0,63.7895,63.7895,63.7084,63.7327,14241.0
2018-05-07 13:25:00,78.54,78.56,78.52,78.53,18567.0,63.7165,63.7327,63.7002,63.7084,18567.0
2018-05-07 13:30:00,78.54,78.57,78.51,78.56,15581.0,63.7165,63.7408,63.6921,63.7327,15581.0
2018-05-07 13:35:00,78.57,78.68,78.57,78.65,22884.0,63.7408,63.83,63.7408,63.8057,22884.0
2018-05-07 13:40:00,78.65,78.69,78.61,78.64,19539.0,63.8057,63.8382,63.7733,63.7976,19539.0
2018-05-07 13:45:00,78.64,78.69,78.63,78.68,12709.0,63.7976,63.8382,63.7895,63.83,12709.0
2018-05-07 13:50:00,78.68,78.71,78.64,78.64,20309.0,63.83,63.8544,63.7976,63.7976,20309.0
2018-05-07 13:55:00,78.64,78.65,78.59,78.62,15090.0,63.7976,63.8057,63.757,63.7814,15090.0
2018-05-07 14:00:00,78.61,78.64,78.59,78.59,17755.0,63.7733,63.7976,63.757,63.757,17755.0
2018-05-07 14:05:00,78.6,78.61,78.56,78.6,16540.0,63.7651,63.7733,63.7327,63.7651,16540.0
2018-05-07 14:10:00,78.6,78.62,78.57,78.59,19132.0,63.7651,63.7814,63.7408,63.757,19132.0
2018-05-07 14:15:00,78.59,78.64,78.58,78.63,45004.0,63.757,63.7976,63.7489,63.7895,45004.0
2018-05-07 14:20:00,78.63,78.65,78.56,78.57,25644.0,63.7895,63.8057,63.7327,63.7408,25644.0
2018-05-07 14:25:00,78.57,78.57,78.47,78.47,45604.0,63.7408,63.7408,63.6597,63.6597,45604.0
2018-05-07 14:30:00,78.46,78.57,78.42,78.56,50162.0,63.6516,63.7408,63.6191,63.7327,50162.0
2018-05-07 14:35:00,78.57,78.59,78.53,78.53,30499.0,63.7408,63.757,63.7084,63.7084,30499.0
2018-05-07 14:40:00,78.54,78.6,78.33,78.39,54429.0,63.7165,63.7651,63.5461,63.5948,54429.0
2018-05-07 14:45:00,78.4,78.53,78.34,78.37,59681.0,63.6029,63.7084,63.5542,63.5786,59681.0
2018-05-07 14:50:00,78.37,78.38,78.13,78.16,73963.0,63.5786,63.5867,63.3839,63.4082,73963.0
2018-05-07 14:55:00,78.16,78.19,78.0,78.02,187546.0,63.4082,63.4325,63.2784,63.2946,187546.0
2018-05-07 15:00:00,78.02,78.03,77.77,77.94,85900.0,63.2946,63.3027,63.0918,63.2297,85900.0
2018-05-07 15:05:00,77.93,77.99,77.75,77.79,72831.0,63.2216,63.2703,63.0756,63.108,72831.0
2018-05-07 15:10:00,77.79,77.87,77.69,77.75,48751.0,63.108,63.1729,63.0269,63.0756,48751.0
2018-05-07 15:15:00,77.76,77.77,77.6,77.6,159296.0,63.0837,63.0918,62.9539,62.9539,159296.0
2018-05-07 15:20:00,77.6,77.63,77.47,77.6,71176.0,62.9539,62.9782,62.8484,62.9539,71176.0
2018-05-07 15:25:00,77.6,77.68,77.54,77.59,71983.0,62.9539,63.0188,62.9052,62.9458,71983.0
2018-05-07 15:30:00,77.58,77.66,77.53,77.62,67194.0,62.9377,63.0026,62.8971,62.9701,67194.0
2018-05-07 15:35:00,77.62,77.65,77.49,77.5,83199.0,62.9701,62.9945,62.8646,62.8728,83199.0
2018-05-07 15:40:00,77.49,77.53,77.41,77.46,189541.0,62.8646,62.8971,62.7997,62.8403,189541.0
2018-05-07 15:45:00,77.46,77.54,77.45,77.49,178282.0,62.8403,62.9052,62.8322,62.8646,178282.0
2018-05-07 15:50:00,77.5,77.5,77.37,77.43,174147.0,62.8728,62.8728,62.7673,62.816,174147.0
2018-05-07 15:55:00,77.43,77.46,77.27,77.27,356662.0,62.816,62.8403,62.6862,62.6862,356662.0
2018-05-08 09:30:00,77.02,77.02,76.62,76.87,131668.0,62.4834,62.4834,62.1589,62.3617,131668.0
2018-05-08 09:35:00,76.9,77.2,76.9,77.06,45375.0,62.386,62.6294,62.386,62.5158,45375.0
2018-05-08 09:40:00,77.06,77.06,76.83,76.86,40689.0,62.5158,62.5158,62.3292,62.3536,40689.0
2018-05-08 09:45:00,76.85,76.88,76.59,76.65,80057.0,62.3454,62.3698,62.1345,62.1832,80057.0
2018-05-08 09:50:00,76.65,76.78,76.63,76.66,46789.0,62.1832,62.2887,62.167,62.1913,46789.0
2018-05-08 09:55:00,76.68,77.03,76.66,77.03,38709.0,62.2075,62.4915,62.1913,62.4915,38709.0
2018-05-08 10:00:00,77.03,77.2,77.01,77.17,49295.0,62.4915,62.6294,62.4752,62.605,49295.0
2018-05-08 10:05:00,77.19,77.24,77.03,77.19,39256.0,62.6213,62.6618,62.4915,62.6213,39256.0
2018-05-08 10:10:00,77.19,77.24,77.08,77.16,41880.0,62.6213,62.6618,62.532,62.5969,41880.0
2018-05-08 10:15:00,77.17,77.34,77.15,77.26,52955.0,62.605,62.743,62.5888,62.6781,52955.0
2018-05-08 10:20:00,77.28,77.35,77.12,77.15,34088.0,62.6943,62.7511,62.5645,62.5888,34088.0
2018-05-08 10:25:00,77.15,77.37,77.14,77.18,32248.0,62.5888,62.7673,62.5807,62.6132,32248.0
2018-05-08 10:30:00,77.16,77.3,77.15,77.28,36085.0,62.5969,62.7105,62.5888,62.6943,36085.0
2018-05-08 10:35:00,77.28,77.47,77.28,77.45,29796.0,62.6943,62.8484,62.6943,62.8322,29796.0
2018-05-08 10:40:00,77.44,77.54,77.36,77.37,40671.0,62.8241,62.9052,62.7592,62.7673,40671.0
2018-05-08 10:45:00,77.36,77.52,77.33,77.52,34462.0,62.7592,62.889,62.7348,62.889,34462.0
2018-05-08 10:50:00,77.53,77.62,77.43,77.53,45340.0,62.8971,62.9701,62.816,62.8971,45340.0
2018-05-08 10:55:00,77.53,77.53,77.36,77.36,42008.0,62.8971,62.8971,62.7592,62.7592,42008.0
2018-05-08 11:00:00,77.34,77.36,77.1,77.11,64756.0,62.743,62.7592,62.5483,62.5564,64756.0
2018-05-08 11:05:00,77.1,77.1,76.54,76.58,83479.0,62.5483,62.5483,62.0939,62.1264,83479.0
2018-05-08 11:10:00,76.56,76.99,76.56,76.99,66252.0,62.1102,62.459,62.1102,62.459,66252.0
2018-05-08 11:15:00,76.98,77.01,76.7,76.7,50363.0,62.4509,62.4752,62.2238,62.2238,50363.0
2018-05-08 11:20:00,76.69,76.85,76.64,76.76,95655.0,62.2156,62.3454,62.1751,62.2724,95655.0
2018-05-08 11:25:00,76.75,76.86,76.7,76.75,82406.0,62.2643,62.3536,62.2238,62.2643,82406.0
2018-05-08 11:30:00,76.73,76.76,76.56,76.57,90250.0,62.2481,62.2724,62.1102,62.1183,90250.0
2018-05-08 11:35:00,76.57,77.08,76.56,77.06,168427.0,62.1183,62.532,62.1102,62.5158,168427.0
2018-05-08 11:40:00,77.05,77.16,76.79,77.12,152346.0,62.5077,62.5969,62.2968,62.5645,152346.0
2018-05-08 11:45:00,77.11,77.49,77.09,77.45,57653.0,62.5564,62.8646,62.5401,62.8322,57653.0
2018-05-08 11:50:00,77.45,77.48,77.33,77.45,47323.0,62.8322,62.8565,62.7348,62.8322,47323.0
2018-05-08 11:55:00,77.45,77.46,77.29,77.3,30879.0,62.8322,62.8403,62.7024,62.7105,30879.0
2018-05-08 12:00:00,77.29,77.35,77.19,77.2,41231.0,62.7024,62.7511,62.6213,62.6294,41231.0
2018-05-08 12:05:00,77.21,77.4,77.18,77.35,39043.0,62.6375,62.7916,62.6132,62.7511,39043.0
2018-05-08 12:10:00,77.34,77.35,77.33,77.34,42041.0,62.743,62.7511,62.7348,62.743,42041.0
2018-05-08 12:15:00,77.34,77.35,77.14,77.19,33916.0,62.743,62.7511,62.5807,62.6213,33916.0
2018-05-08 12:20:00,77.17,77.23,77.15,77.19,79246.0,62.605,62.6537,62.5888,62.6213,79246.0
2018-05-08 12:25:00,77.19,77.24,77.16,77.2,77206.0,62.6213,62.6618,62.5969,62.6294,77206.0
2018-05-08 12:30:00,77.19,77.23,77.13,77.14,33474.0,62.6213,62.6537,62.5726,62.5807,33474.0
2018-05-08 12:35:00,77.13,77.3,77.07,77.3,25588.0,62.5726,62.7105,62.5239,62.7105,25588.0
2018-05-08 12:40:00,77.3,77.33,77.27,77.29,14956.0,62.7105,62.7348,62.6862,62.7024,14956.0
2018-05-08 12:45:00,77.28,77.29,77.18,77.19,22598.0,62.6943,62.7024,62.6132,62.6213,22598.0
2018-05-08 12:50:00,77.2,77.35,77.15,77.34,51161.0,62.6294,62.7511,62.5888,62.743,51161.0
2018-05-08 12:55:00,77.34,77.34,77.11,77.16,43124.0,62.743,62.743,62.5564,62.5969,43124.0
2018-05-08 13:00:00,77.15,77.24,77.14,77.17,23245.0,62.5888,62.6618,62.5807,62.605,23245.0
2018-05-08 13:05:00,77.16,77.22,77.15,77.18,29065.0,62.5969,62.6456,62.5888,62.6132,29065.0
2018-05-08 13:10:00,77.18,77.2,77.12,77.15,37764.0,62.6132,62.6294,62.5645,62.5888,37764.0
2018-05-08 13:15:00,77.14,77.2,77.1,77.16,31808.0,62.5807,62.6294,62.5483,62.5969,31808.0
2018-05-08 13:20:00,77.17,77.28,77.16,77.28,35398.0,62.605,62.6943,62.5969,62.6943,35398.0
2018-05-08 13:25:00,77.28,77.34,77.24,77.31,21116.0,62.6943,62.743,62.6618,62.7186,21116.0
2018-05-08 13:30:00,77.31,77.36,77.3,77.34,24296.0,62.7186,62.7592,62.7105,62.743,24296.0
2018-05-08 13:35:00,77.34,77.34,77.15,77.25,37422.0,62.743,62.743,62.5888,62.6699,37422.0
2018-05-08 13:40:00,77.25,77.3,77.22,77.24,20123.0,62.6699,62.7105,62.6456,62.6618,20123.0
2018-05-08 13:45:00,77.25,77.26,77.2,77.23,31252.0,62.6699,62.6781,62.6294,62.6537,31252.0
2018-05-08 13:50:00,77.23,77.34,77.11,77.11,31946.0,62.6537,62.743,62.5564,62.5564,31946.0
2018-05-08 13:55:00,77.11,77.18,77.09,77.17,37447.0,62.5564,62.6132,62.5401,62.605,37447.0
2018-05-08 14:00:00,77.16,77.21,77.09,77.13,41192.0,62.5969,62.6375,62.5401,62.5726,41192.0
2018-05-08 14:05:00,77.13,77.31,77.08,77.31,31927.0,62.5726,62.7186,62.532,62.7186,31927.0
2018-05-08 14:10:00,77.3,77.42,77.19,77.42,50634.0,62.7105,62.8079,62.6213,62.8079,50634.0
2018-05-08 14:15:00,77.43,77.81,77.42,77.63,90346.0,62.816,63.1243,62.8079,62.9782,90346.0
2018-05-08 14:20:00,77.64,78.14,77.45,78.1,116603.0,62.9863,63.392,62.8322,63.3595,116603.0
2018-05-08 14:25:00,78.11,78.15,77.47,77.59,78992.0,63.3676,63.4001,62.8484,62.9458,78992.0
2018-05-08 14:30:00,77.58,77.63,77.28,77.4,82761.0,62.9377,62.9782,62.6943,62.7916,82761.0
2018-05-08 14:35:00,77.41,77.52,77.29,77.35,54453.0,62.7997,62.889,62.7024,62.7511,54453.0
2018-05-08 14:40:00,77.34,77.41,77.19,77.41,56221.0,62.743,62.7997,62.6213,62.7997,56221.0
2018-05-08 14:45:00,77.41,77.53,77.38,77.5,55069.0,62.7997,62.8971,62.7754,62.8728,55069.0
2018-05-08 14:50:00,77.5,77.67,77.47,77.67,60427.0,62.8728,63.0107,62.8484,63.0107,60427.0
2018-05-08 14:55:00,77.68,77.86,77.68,77.72,59844.0,63.0188,63.1648,63.0188,63.0512,59844.0
2018-05-08 15:00:00,77.73,77.91,77.67,77.9,107356.0,63.0594,63.2054,63.0107,63.1973,107356.0
2018-05-08 15:05:00,77.91,77.95,77.85,77.93,68499.0,63.2054,63.2378,63.1567,63.2216,68499.0
2018-05-08 15:10:00,77.93,78.37,77.91,78.37,126542.0,63.2216,63.5786,63.2054,63.5786,126542.0
2018-05-08 15:15:00,78.38,78.42,78.17,78.2,265452.0,63.5867,63.6191,63.4163,63.4406,265452.0
2018-05-08 15:20:00,78.21,78.22,77.87,77.87,122728.0,63.4488,63.4569,63.1729,63.1729,122728.0
2018-05-08 15:25:00,77.88,77.93,77.82,77.86,83441.0,63.181,63.2216,63.1324,63.1648,83441.0
2018-05-08 15:30:00,77.86,77.99,77.8,77.9,108629.0,63.1648,63.2703,63.1161,63.1973,108629.0
2018-05-08 15:35:00,77.89,78.08,77.89,77.99,154013.0,63.1892,63.3433,63.1892,63.2703,154013.0
2018-05-08 15:40:00,77.99,78.09,77.96,77.97,101503.0,63.2703,63.3514,63.2459,63.2541,101503.0
2018-05-08 15:45:00,77.97,78.06,77.89,78.02,173111.0,63.2541,63.3271,63.1892,63.2946,173111.0
2018-05-08 15:50:00,78.03,78.25,78.0,78.24,242528.0,63.3027,63.4812,63.2784,63.4731,242528.0
2018-05-08 15:55:00,78.24,78.28,78.11,78.25,345437.0,63.4731,63.5055,63.3676,63.4812,345437.0
2018-05-09 09:30:00,80.91,81.68,80.71,81.22,532636.0,65.6392,66.2638,65.4769,65.8907,532636.0
2018-05-09 09:35:00,81.17,82.02,81.17,81.53,338381.0,65.8501,66.5397,65.8501,66.1421,338381.0
2018-05-09 09:40:00,81.53,81.57,81.0,81.51,213302.0,66.1421,66.1746,65.7122,66.1259,213302.0
2018-05-09 09:45:00,81.5,82.33,81.5,81.79,282778.0,66.1178,66.7912,66.1178,66.3531,282778.0
2018-05-09 09:50:00,81.81,82.48,81.78,82.39,200972.0,66.3693,66.9128,66.345,66.8398,200972.0
2018-05-09 09:55:00,82.35,82.36,81.7,81.78,175367.0,66.8074,66.8155,66.2801,66.345,175367.0
2018-05-09 10:00:00,81.79,82.23,81.77,82.1,106917.0,66.3531,66.71,66.3368,66.6046,106917.0
2018-05-09 10:05:00,82.08,82.49,81.96,82.48,190042.0,66.5883,66.921,66.491,66.9128,190042.0
2018-05-09 10:10:00,82.48,82.98,82.42,82.9,264981.0,66.9128,67.3185,66.8642,67.2536,264981.0
2018-05-09 10:15:00,82.88,83.17,82.79,82.9,155747.0,67.2373,67.4726,67.1643,67.2536,155747.0
2018-05-09 10:20:00,82.9,83.31,82.81,83.05,163015.0,67.2536,67.5862,67.1806,67.3753,163015.0
2018-05-09 10:25:00,83.05,83.46,83.05,83.46,147366.0,67.3753,67.7079,67.3753,67.7079,147366.0
2018-05-09 10:30:00,83.47,83.81,83.14,83.55,262156.0,67.716,67.9918,67.4483,67.7809,262156.0
2018-05-09 10:35:00,83.54,83.82,82.93,83.04,173310.0,67.7728,67.9999,67.2779,67.3671,173310.0
2018-05-09 10:40:00,83.04,83.15,82.5,82.6,318050.0,67.3671,67.4564,66.9291,67.0102,318050.0
2018-05-09 10:45:00,82.61,82.91,82.43,82.44,145696.0,67.0183,67.2617,66.8723,66.8804,145696.0
2018-05-09 10:50:00,82.44,82.68,82.42,82.44,162149.0,66.8804,67.0751,66.8642,66.8804,162149.0
2018-05-09 10:55:00,82.44,82.47,82.21,82.28,153868.0,66.8804,66.9047,66.6938,66.7506,153868.0
2018-05-09 11:00:00,82.28,82.43,82.1,82.29,120463.0,66.7506,66.8723,66.6046,66.7587,120463.0
2018-05-09 11:05:00,82.29,82.8,82.28,82.78,223434.0,66.7587,67.1724,66.7506,67.1562,223434.0
2018-05-09 11:10:00,82.78,82.78,82.27,82.29,84609.0,67.1562,67.1562,66.7425,66.7587,84609.0
2018-05-09 11:15:00,82.29,82.51,82.04,82.51,85140.0,66.7587,66.9372,66.5559,66.9372,85140.0
2018-05-09 11:20:00,82.5,82.6,82.1,82.2,119714.0,66.9291,67.0102,66.6046,66.6857,119714.0
2018-05-09 11:25:00,82.2,82.44,82.13,82.41,53088.0,66.6857,66.8804,66.6289,66.8561,53088.0
2018-05-09 11:30:00,82.43,82.59,82.37,82.56,62893.0,66.8723,67.0021,66.8236,66.9777,62893.0
2018-05-09 11:35:00,82.57,82.68,82.49,82.54,150567.0,66.9859,67.0751,66.921,66.9615,150567.0
2018-05-09 11:40:00,82.54,82.62,82.39,82.62,51567.0,66.9615,67.0264,66.8398,67.0264,51567.0
2018-05-09 11:45:00,82.62,82.75,82.61,82.75,69040.0,67.0264,67.1319,67.0183,67.1319,69040.0
2018-05-09 11:50:00,82.75,82.76,82.59,82.63,78254.0,67.1319,67.14,67.0021,67.0345,78254.0
2018-05-09 11:55:00,82.63,82.82,82.53,82.74,66373.0,67.0345,67.1887,66.9534,67.1238,66373.0
2018-05-09 12:00:00,82.74,82.88,82.7,82.75,81324.0,67.1238,67.2373,67.0913,67.1319,81324.0
2018-05-09 12:05:00,82.75,82.76,82.58,82.63,69561.0,67.1319,67.14,66.994,67.0345,69561.0
2018-05-09 12:10:00,82.62,82.73,82.5,82.72,64445.0,67.0264,67.1157,66.9291,67.1075,64445.0
2018-05-09 12:15:00,82.71,82.74,82.56,82.74,52787.0,67.0994,67.1238,66.9777,67.1238,52787.0
2018-05-09 12:20:00,82.73,82.73,82.59,82.7,142108.0,67.1157,67.1157,67.0021,67.0913,142108.0
2018-05-09 12:25:00,82.7,82.74,82.68,82.7,72414.0,67.0913,67.1238,67.0751,67.0913,72414.0
2018-05-09 12:30:00,82.7,82.89,82.66,82.89,58893.0,67.0913,67.2455,67.0589,67.2455,58893.0
2018-05-09 12:35:00,82.89,82.93,82.68,82.85,127056.0,67.2455,67.2779,67.0751,67.213,127056.0
2018-05-09 12:40:00,82.82,82.82,82.61,82.61,55475.0,67.1887,67.1887,67.0183,67.0183,55475.0
2018-05-09 12:45:00,82.6,82.74,82.52,82.52,113618.0,67.0102,67.1238,66.9453,66.9453,113618.0
2018-05-09 12:50:00,82.52,82.59,82.41,82.47,157346.0,66.9453,67.0021,66.8561,66.9047,157346.0
2018-05-09 12:55:00,82.47,82.56,82.27,82.28,69956.0,66.9047,66.9777,66.7425,66.7506,69956.0
2018-05-09 13:00:00,82.28,82.6,82.28,82.53,93305.0,66.7506,67.0102,66.7506,66.9534,93305.0
2018-05-09 13:05:00,82.53,82.62,82.39,82.44,94298.0,66.9534,67.0264,66.8398,66.8804,94298.0
2018-05-09 13:10:00,82.48,82.48,82.26,82.27,46445.0,66.9128,66.9128,66.7344,66.7425,46445.0
2018-05-09 13:15:00,82.29,82.37,82.17,82.17,50983.0,66.7587,66.8236,66.6614,66.6614,50983.0
2018-05-09 13:20:00,82.18,82.31,82.14,82.17,44491.0,66.6695,66.7749,66.637,66.6614,44491.0
2018-05-09 13:25:00,82.16,82.24,82.11,82.15,34671.0,66.6532,66.7181,66.6127,66.6451,34671.0
2018-05-09 13:30:00,82.15,82.15,81.9,81.99,79293.0,66.6451,66.6451,66.4423,66.5153,79293.0
2018-05-09 13:35:00,82.01,82.06,81.78,81.82,57159.0,66.5315,66.5721,66.345,66.3774,57159.0
2018-05-09 13:40:00,81.81,81.88,81.63,81.88,46540.0,66.3693,66.4261,66.2233,66.4261,46540.0
2018-05-09 13:45:00,81.88,81.98,81.79,81.93,49006.0,66.4261,66.5072,66.3531,66.4666,49006.0
2018-05-09 13:50:00,81.93,82.03,81.91,81.91,65165.0,66.4666,66.5478,66.4504,66.4504,65165.0
2018-05-09 13:55:00,81.91,82.12,81.84,82.03,43827.0,66.4504,66.6208,66.3936,66.5478,43827.0
2018-05-09 14:00:00,82.01,82.02,81.83,81.85,31339.0,66.5315,66.5397,66.3855,66.4017,31339.0
2018-05-09 14:05:00,81.85,81.98,81.79,81.93,47902.0,66.4017,66.5072,66.3531,66.4666,47902.0
2018-05-09 14:10:00,81.93,82.05,81.92,81.96,46763.0,66.4666,66.564,66.4585,66.491,46763.0
2018-05-09 14:15:00,81.96,82.02,81.79,81.83,52127.0,66.491,66.5397,66.3531,66.3855,52127.0
2018-05-09 14:20:00,81.83,81.85,81.68,81.68,40858.0,66.3855,66.4017,66.2638,66.2638,40858.0
2018-05-09 14:25:00,81.69,81.84,81.68,81.77,47231.0,66.2719,66.3936,66.2638,66.3368,47231.0
2018-05-09 14:30:00,81.76,81.82,81.66,81.73,71690.0,66.3287,66.3774,66.2476,66.3044,71690.0
2018-05-09 14:35:00,81.74,81.81,81.53,81.55,62193.0,66.3125,66.3693,66.1421,66.1584,62193.0
2018-05-09 14:40:00,81.56,82.0,81.55,81.93,53387.0,66.1665,66.5234,66.1584,66.4666,53387.0
2018-05-09 14:45:00,81.94,82.07,81.92,82.01,54482.0,66.4748,66.5802,66.4585,66.5315,54482.0
2018-05-09 14:50:00,82.01,82.2,81.95,82.14,62257.0,66.5315,66.6857,66.4829,66.637,62257.0
2018-05-09 14:55:00,82.15,82.27,82.14,82.27,73012.0,66.6451,66.7425,66.637,66.7425,73012.0
2018-05-09 15:00:00,82.28,82.31,82.19,82.24,63776.0,66.7506,66.7749,66.6776,66.7181,63776.0
2018-05-09 15:05:00,82.24,82.48,82.23,82.37,165752.0,66.7181,66.9128,66.71,66.8236,165752.0
2018-05-09 15:10:00,82.38,82.5,82.35,82.38,77079.0,66.8317,66.9291,66.8074,66.8317,77079.0
2018-05-09 15:15:00,82.38,82.57,82.33,82.5,183039.0,66.8317,66.9859,66.7912,66.9291,183039.0
2018-05-09 15:20:00,82.5,82.6,82.37,82.41,101503.0,66.9291,67.0102,66.8236,66.8561,101503.0
2018-05-09 15:25:00,82.41,82.51,82.4,82.45,115729.0,66.8561,66.9372,66.8479,66.8885,115729.0
2018-05-09 15:30:00,82.46,82.56,82.3,82.38,104276.0,66.8966,66.9777,66.7668,66.8317,104276.0
2018-05-09 15:35:00,82.37,82.41,82.26,82.37,135824.0,66.8236,66.8561,66.7344,66.8236,135824.0
2018-05-09 15:40:00,82.37,82.37,82.09,82.09,174749.0,66.8236,66.8236,66.5965,66.5965,174749.0
2018-05-09 15:45:00,82.09,82.18,81.89,82.01,279423.0,66.5965,66.6695,66.4342,66.5315,279423.0
2018-05-09 15:50:00,82.01,82.22,81.94,82.19,283413.0,66.5315,66.7019,66.4748,66.6776,283413.0
2018-05-09 15:55:00,82.19,82.48,82.16,82.43,376633.0,66.6776,66.9128,66.6532,66.8723,376633.0
2018-05-10 09:30:00,82.95,84.25,82.95,83.91,286467.0,67.2941,68.3488,67.2941,68.0729,286467.0
2018-05-10 09:35:00,83.92,84.23,83.74,84.14,127166.0,68.0811,68.3326,67.935,68.2595,127166.0
2018-05-10 09:40:00,84.12,84.28,83.97,83.99,80028.0,68.2433,68.3731,68.1216,68.1378,80028.0
2018-05-10 09:45:00,83.96,84.07,83.81,83.82,163528.0,68.1135,68.2027,67.9918,67.9999,163528.0
2018-05-10 09:50:00,83.8,83.9,83.61,83.67,73616.0,67.9837,68.0648,67.8296,67.8782,73616.0
2018-05-10 09:55:00,83.68,83.7,83.1,83.21,101436.0,67.8864,67.9026,67.4158,67.5051,101436.0
2018-05-10 10:00:00,83.2,83.27,82.78,82.86,89245.0,67.497,67.5537,67.1562,67.2211,89245.0
2018-05-10 10:05:00,82.85,82.93,82.65,82.78,131289.0,67.213,67.2779,67.0508,67.1562,131289.0
2018-05-10 10:10:00,82.79,82.91,82.63,82.64,77679.0,67.1643,67.2617,67.0345,67.0426,77679.0
2018-05-10 10:15:00,82.63,82.88,82.56,82.87,63884.0,67.0345,67.2373,66.9777,67.2292,63884.0
2018-05-10 10:20:00,82.87,83.11,82.82,83.1,48723.0,67.2292,67.4239,67.1887,67.4158,48723.0
2018-05-10 10:25:00,83.1,83.4,83.1,83.4,91993.0,67.4158,67.6592,67.4158,67.6592,91993.0
2018-05-10 10:30:00,83.4,83.5,83.24,83.33,59339.0,67.6592,67.7403,67.5294,67.6024,59339.0
2018-05-10 10:35:00,83.34,83.4,83.25,83.32,37761.0,67.6105,67.6592,67.5375,67.5943,37761.0
2018-05-10 10:40:00,83.33,83.38,83.22,83.24,71374.0,67.6024,67.643,67.5132,67.5294,71374.0
2018-05-10 10:45:00,83.25,83.33,83.23,83.28,51968.0,67.5375,67.6024,67.5213,67.5619,51968.0
2018-05-10 10:50:00,83.28,83.3,83.22,83.26,61011.0,67.5619,67.5781,67.5132,67.5456,61011.0
2018-05-10 10:55:00,83.25,83.26,83.04,83.11,68546.0,67.5375,67.5456,67.3671,67.4239,68546.0
2018-05-10 11:00:00,83.1,83.26,83.04,83.26,35613.0,67.4158,67.5456,67.3671,67.5456,35613.0
2018-05-10 11:05:00,83.24,83.26,83.11,83.2,29203.0,67.5294,67.5456,67.4239,67.497,29203.0
2018-05-10 11:10:00,83.2,83.35,83.2,83.35,23161.0,67.497,67.6186,67.497,67.6186,23161.0
2018-05-10 11:15:00,83.36,83.43,83.24,83.28,34651.0,67.6268,67.6835,67.5294,67.5619,34651.0
2018-05-10 11:20:00,83.27,83.47,83.27,83.46,25649.0,67.5537,67.716,67.5537,67.7079,25649.0
2018-05-10 11:25:00,83.46,83.54,83.39,83.51,53354.0,67.7079,67.7728,67.6511,67.7484,53354.0
2018-05-10 11:30:00,83.51,83.65,83.46,83.49,35363.0,67.7484,67.862,67.7079,67.7322,35363.0
2018-05-10 11:35:00,83.49,83.55,83.45,83.47,38909.0,67.7322,67.7809,67.6998,67.716,38909.0
2018-05-10 11:40:00,83.48,83.65,83.48,83.65,72427.0,67.7241,67.862,67.7241,67.862,72427.0
2018-05-10 11:45:00,83.65,83.66,83.54,83.65,55152.0,67.862,67.8701,67.7728,67.862,55152.0
2018-05-10 11:50:00,83.65,83.66,83.54,83.59,114278.0,67.862,67.8701,67.7728,67.8133,114278.0
2018-05-10 11:55:00,83.59,83.8,83.58,83.79,95694.0,67.8133,67.9837,67.8052,67.9756,95694.0
2018-05-10 12:00:00,83.79,83.88,83.78,83.84,25700.0,67.9756,68.0486,67.9675,68.0162,25700.0
2018-05-10 12:05:00,83.85,83.93,83.83,83.92,27013.0,68.0243,68.0892,68.008,68.0811,27013.0
2018-05-10 12:10:00,83.92,83.96,83.85,83.88,39213.0,68.0811,68.1135,68.0243,68.0486,39213.0
2018-05-10 12:15:00,83.85,83.87,83.79,83.85,38021.0,68.0243,68.0405,67.9756,68.0243,38021.0
2018-05-10 12:20:00,83.84,83.89,83.84,83.86,22325.0,68.0162,68.0567,68.0162,68.0324,22325.0
2018-05-10 12:25:00,83.86,83.88,83.78,83.79,31585.0,68.0324,68.0486,67.9675,67.9756,31585.0
2018-05-10 12:30:00,83.79,83.8,83.65,83.72,31638.0,67.9756,67.9837,67.862,67.9188,31638.0
2018-05-10 12:35:00,83.71,83.76,83.68,83.76,19416.0,67.9107,67.9513,67.8864,67.9513,19416.0
2018-05-10 12:40:00,83.76,83.8,83.72,83.74,29174.0,67.9513,67.9837,67.9188,67.935,29174.0
2018-05-10 12:45:00,83.73,83.73,83.59,83.59,42877.0,67.9269,67.9269,67.8133,67.8133,42877.0
2018-05-10 12:50:00,83.59,83.68,83.59,83.67,21798.0,67.8133,67.8864,67.8133,67.8782,21798.0
2018-05-10 12:55:00,83.68,83.73,83.68,83.71,29661.0,67.8864,67.9269,67.8864,67.9107,29661.0
2018-05-10 13:00:00,83.7,83.75,83.7,83.73,38998.0,67.9026,67.9431,67.9026,67.9269,38998.0
2018-05-10 13:05:00,83.73,83.75,83.7,83.72,35014.0,67.9269,67.9431,67.9026,67.9188,35014.0
2018-05-10 13:10:00,83.73,83.76,83.6,83.6,22098.0,67.9269,67.9513,67.8215,67.8215,22098.0
2018-05-10 13:15:00,83.6,83.64,83.54,83.62,27677.0,67.8215,67.8539,67.7728,67.8377,27677.0
2018-05-10 13:20:00,83.62,83.68,83.62,83.64,23904.0,67.8377,67.8864,67.8377,67.8539,23904.0
2018-05-10 13:25:00,83.64,83.64,83.53,83.61,27858.0,67.8539,67.8539,67.7647,67.8296,27858.0
2018-05-10 13:30:00,83.61,83.62,83.54,83.59,66765.0,67.8296,67.8377,67.7728,67.8133,66765.0
2018-05-10 13:35:00,83.59,83.6,83.54,83.55,40218.0,67.8133,67.8215,67.7728,67.7809,40218.0
2018-05-10 13:40:00,83.56,83.57,83.48,83.52,33461.0,67.789,67.7971,67.7241,67.7566,33461.0
2018-05-10 13:45:00,83.51,83.53,83.43,83.44,21204.0,67.7484,67.7647,67.6835,67.6917,21204.0
2018-05-10 13:50:00,83.44,83.47,83.41,83.42,26221.0,67.6917,67.716,67.6673,67.6754,26221.0
2018-05-10 13:55:00,83.41,83.55,83.4,83.55,33168.0,67.6673,67.7809,67.6592,67.7809,33168.0
2018-05-10 14:00:00,83.56,83.57,83.44,83.56,26122.0,67.789,67.7971,67.6917,67.789,26122.0
2018-05-10 14:05:00,83.56,83.66,83.55,83.66,30318.0,67.789,67.8701,67.7809,67.8701,30318.0
2018-05-10 14:10:00,83.66,83.72,83.66,83.72,29256.0,67.8701,67.9188,67.8701,67.9188,29256.0
2018-05-10 14:15:00,83.71,83.75,83.7,83.74,32227.0,67.9107,67.9431,67.9026,67.935,32227.0
2018-05-10 14:20:00,83.74,83.8,83.73,83.8,28317.0,67.935,67.9837,67.9269,67.9837,28317.0
2018-05-10 14:25:00,83.8,83.99,83.79,83.97,47482.0,67.9837,68.1378,67.9756,68.1216,47482.0
2018-05-10 14:30:00,83.98,84.05,83.97,84.04,42802.0,68.1297,68.1865,68.1216,68.1784,42802.0
2018-05-10 14:35:00,84.04,84.06,84.0,84.03,44593.0,68.1784,68.1946,68.146,68.1703,44593.0
2018-05-10 14:40:00,84.03,84.16,84.0,84.14,47651.0,68.1703,68.2758,68.146,68.2595,47651.0
2018-05-10 14:45:00,84.15,84.26,84.15,84.23,36930.0,68.2676,68.3569,68.2676,68.3326,36930.0
2018-05-10 14:50:00,84.22,84.28,84.22,84.25,35117.0,68.3244,68.3731,68.3244,68.3488,35117.0
2018-05-10 14:55:00,84.25,84.28,84.23,84.25,51071.0,68.3488,68.3731,68.3326,68.3488,51071.0
2018-05-10 15:00:00,84.25,84.28,84.03,84.03,73265.0,68.3488,68.3731,68.1703,68.1703,73265.0
2018-05-10 15:05:00,84.02,84.05,83.92,83.94,34099.0,68.1622,68.1865,68.0811,68.0973,34099.0
2018-05-10 15:10:00,83.95,83.97,83.87,83.88,27846.0,68.1054,68.1216,68.0405,68.0486,27846.0
2018-05-10 15:15:00,83.87,83.93,83.83,83.83,34940.0,68.0405,68.0892,68.008,68.008,34940.0
2018-05-10 15:20:00,83.84,83.92,83.83,83.91,31639.0,68.0162,68.0811,68.008,68.0729,31639.0
2018-05-10 15:25:00,83.9,83.91,83.81,83.86,40336.0,68.0648,68.0729,67.9918,68.0324,40336.0
2018-05-10 15:30:00,83.86,83.91,83.83,83.86,62907.0,68.0324,68.0729,68.008,68.0324,62907.0
2018-05-10 15:35:00,83.85,83.97,83.85,83.94,93068.0,68.0243,68.1216,68.0243,68.0973,93068.0
2018-05-10 15:40:00,83.95,83.97,83.92,83.95,92013.0,68.1054,68.1216,68.0811,68.1054,92013.0
2018-05-10 15:45:00,83.96,83.97,83.91,83.95,96103.0,68.1135,68.1216,68.0729,68.1054,96103.0
2018-05-10 15:50:00,83.95,83.98,83.81,83.82,116407.0,68.1054,68.1297,67.9918,67.9999,116407.0
2018-05-10 15:55:00,83.82,83.93,83.8,83.87,224548.0,67.9999,68.0892,67.9837,68.0405,224548.0
2018-05-11 09:30:00,83.9,83.95,83.6,83.72,103883.0,68.0648,68.1054,67.8215,67.9188,103883.0
2018-05-11 09:35:00,83.72,83.77,83.48,83.49,66746.0,67.9188,67.9594,67.7241,67.7322,66746.0
2018-05-11 09:40:00,83.5,83.51,83.23,83.36,59524.0,67.7403,67.7484,67.5213,67.6268,59524.0
2018-05-11 09:45:00,83.39,83.46,83.23,83.24,37183.0,67.6511,67.7079,67.5213,67.5294,37183.0
2018-05-11 09:50:00,83.24,83.51,83.23,83.45,47518.0,67.5294,67.7484,67.5213,67.6998,47518.0
2018-05-11 09:55:00,83.45,83.66,83.43,83.66,47361.0,67.6998,67.8701,67.6835,67.8701,47361.0
2018-05-11 10:00:00,83.65,83.79,83.63,83.78,28695.0,67.862,67.9756,67.8458,67.9675,28695.0
2018-05-11 10:05:00,83.79,84.1,83.75,84.09,74187.0,67.9756,68.2271,67.9431,68.219,74187.0
2018-05-11 10:10:00,84.08,84.15,84.02,84.14,66940.0,68.2109,68.2676,68.1622,68.2595,66940.0
2018-05-11 10:15:00,84.13,84.38,84.09,84.36,69757.0,68.2514,68.4542,68.219,68.438,69757.0
2018-05-11 10:20:00,84.35,84.35,84.27,84.27,43163.0,68.4299,68.4299,68.365,68.365,43163.0
2018-05-11 10:25:00,84.28,84.37,84.08,84.08,59243.0,68.3731,68.4461,68.2109,68.2109,59243.0
2018-05-11 10:30:00,84.09,84.28,84.0,84.27,106687.0,68.219,68.3731,68.146,68.365,106687.0
2018-05-11 10:35:00,84.27,84.61,84.17,84.58,90860.0,68.365,68.6408,68.2839,68.6165,90860.0
2018-05-11 10:40:00,84.57,84.67,84.46,84.65,79999.0,68.6084,68.6895,68.5191,68.6733,79999.0
2018-05-11 10:45:00,84.66,84.68,84.55,84.66,45923.0,68.6814,68.6976,68.5922,68.6814,45923.0
2018-05-11 10:50:00,84.67,84.96,84.67,84.96,81249.0,68.6895,68.9248,68.6895,68.9248,81249.0
2018-05-11 10:55:00,84.96,85.06,84.89,85.03,128001.0,68.9248,69.0059,68.868,68.9816,128001.0
2018-05-11 11:00:00,85.03,85.21,85.0,85.2,66423.0,68.9816,69.1276,68.9572,69.1195,66423.0
2018-05-11 11:05:00,85.2,85.23,85.1,85.16,67419.0,69.1195,69.1438,69.0383,69.087,67419.0
2018-05-11 11:10:00,85.16,85.17,85.02,85.03,46851.0,69.087,69.0951,68.9734,68.9816,46851.0
2018-05-11 11:15:00,85.03,85.25,85.03,85.16,48196.0,68.9816,69.16,68.9816,69.087,48196.0
2018-05-11 11:20:00,85.17,85.34,85.17,85.33,48581.0,69.0951,69.2331,69.0951,69.2249,48581.0
2018-05-11 11:25:00,85.34,85.36,85.18,85.19,51694.0,69.2331,69.2493,69.1032,69.1114,51694.0
2018-05-11 11:30:00,85.18,85.28,85.18,85.22,43053.0,69.1032,69.1844,69.1032,69.1357,43053.0
2018-05-11 11:35:00,85.24,85.27,85.19,85.2,33243.0,69.1519,69.1763,69.1114,69.1195,33243.0
2018-05-11 11:40:00,85.2,85.36,85.14,85.31,73393.0,69.1195,69.2493,69.0708,69.2087,73393.0
2018-05-11 11:45:00,85.3,85.36,85.21,85.25,40763.0,69.2006,69.2493,69.1276,69.16,40763.0
2018-05-11 11:50:00,85.24,85.25,85.14,85.18,127274.0,69.1519,69.16,69.0708,69.1032,127274.0
2018-05-11 11:55:00,85.18,85.25,85.17,85.21,30430.0,69.1032,69.16,69.0951,69.1276,30430.0
2018-05-11 12:00:00,85.21,85.22,85.03,85.03,84814.0,69.1276,69.1357,68.9816,68.9816,84814.0
2018-05-11 12:05:00,85.03,85.05,84.94,85.04,83849.0,68.9816,68.9978,68.9085,68.9897,83849.0
2018-05-11 12:10:00,85.03,85.04,84.94,84.95,52454.0,68.9816,68.9897,68.9085,68.9167,52454.0
2018-05-11 12:15:00,84.94,84.94,84.83,84.92,57504.0,68.9085,68.9085,68.8193,68.8923,57504.0
2018-05-11 12:20:00,84.91,85.01,84.91,84.98,81013.0,68.8842,68.9653,68.8842,68.941,81013.0
2018-05-11 12:25:00,84.98,85.01,84.94,85.0,60791.0,68.941,68.9653,68.9085,68.9572,60791.0
2018-05-11 12:30:00,85.01,85.24,85.01,85.23,72851.0,68.9653,69.1519,68.9653,69.1438,72851.0
2018-05-11 12:35:00,85.22,85.24,85.19,85.24,31465.0,69.1357,69.1519,69.1114,69.1519,31465.0
2018-05-11 12:40:00,85.23,85.4,85.23,85.4,35903.0,69.1438,69.2817,69.1438,69.2817,35903.0
2018-05-11 12:45:00,85.39,85.74,85.38,85.66,146223.0,69.2736,69.5576,69.2655,69.4927,146223.0
2018-05-11 12:50:00,85.65,85.66,85.55,85.62,62693.0,69.4845,69.4927,69.4034,69.4602,62693.0
2018-05-11 12:55:00,85.63,85.79,85.46,85.46,87115.0,69.4683,69.5981,69.3304,69.3304,87115.0
2018-05-11 13:00:00,85.47,85.53,85.3,85.33,64562.0,69.3385,69.3872,69.2006,69.2249,64562.0
2018-05-11 13:05:00,85.33,85.43,85.24,85.33,69608.0,69.2249,69.3061,69.1519,69.2249,69608.0
2018-05-11 13:10:00,85.33,85.36,85.1,85.1,82932.0,69.2249,69.2493,69.0383,69.0383,82932.0
2018-05-11 13:15:00,85.09,85.13,85.0,85.02,89316.0,69.0302,69.0627,68.9572,68.9734,89316.0
2018-05-11 13:20:00,85.01,85.23,85.01,85.23,76392.0,68.9653,69.1438,68.9653,69.1438,76392.0
2018-05-11 13:25:00,85.23,85.34,85.22,85.33,23737.0,69.1438,69.2331,69.1357,69.2249,23737.0
2018-05-11 13:30:00,85.32,85.37,85.24,85.31,27344.0,69.2168,69.2574,69.1519,69.2087,27344.0
2018-05-11 13:35:00,85.32,85.32,85.18,85.28,18006.0,69.2168,69.2168,69.1032,69.1844,18006.0
2018-05-11 13:40:00,85.28,85.34,85.25,85.28,38451.0,69.1844,69.2331,69.16,69.1844,38451.0
2018-05-11 13:45:00,85.27,85.51,85.26,85.51,33612.0,69.1763,69.371,69.1681,69.371,33612.0
2018-05-11 13:50:00,85.52,85.52,85.4,85.41,39217.0,69.3791,69.3791,69.2817,69.2898,39217.0
2018-05-11 13:55:00,85.4,85.48,85.4,85.42,31705.0,69.2817,69.3466,69.2817,69.298,31705.0
2018-05-11 14:00:00,85.42,85.51,85.36,85.42,66410.0,69.298,69.371,69.2493,69.298,66410.0
2018-05-11 14:05:00,85.43,85.43,85.29,85.3,28902.0,69.3061,69.3061,69.1925,69.2006,28902.0
2018-05-11 14:10:00,85.3,85.31,85.23,85.27,61107.0,69.2006,69.2087,69.1438,69.1763,61107.0
2018-05-11 14:15:00,85.28,85.34,85.18,85.26,63569.0,69.1844,69.2331,69.1032,69.1681,63569.0
2018-05-11 14:20:00,85.26,85.29,85.2,85.24,38434.0,69.1681,69.1925,69.1195,69.1519,38434.0
2018-05-11 14:25:00,85.24,85.25,84.88,84.92,92704.0,69.1519,69.16,68.8599,68.8923,92704.0
2018-05-11 14:30:00,84.94,84.95,84.76,84.76,24654.0,68.9085,68.9167,68.7625,68.7625,24654.0
2018-05-11 14:35:00,84.77,84.85,84.76,84.82,30815.0,68.7706,68.8355,68.7625,68.8112,30815.0
2018-05-11 14:40:00,84.83,84.84,84.7,84.71,68249.0,68.8193,68.8274,68.7138,68.722,68249.0
2018-05-11 14:45:00,84.7,84.85,84.7,84.84,87067.0,68.7138,68.8355,68.7138,68.8274,87067.0
2018-05-11 14:50:00,84.84,84.99,84.84,84.93,112967.0,68.8274,68.9491,68.8274,68.9004,112967.0
2018-05-11 14:55:00,84.94,85.07,84.87,85.06,64768.0,68.9085,69.014,68.8518,69.0059,64768.0
2018-05-11 15:00:00,85.07,85.1,84.97,84.97,51241.0,69.014,69.0383,68.9329,68.9329,51241.0
2018-05-11 15:05:00,84.98,84.99,84.84,84.84,51918.0,68.941,68.9491,68.8274,68.8274,51918.0
2018-05-11 15:10:00,84.84,84.88,84.76,84.8,103173.0,68.8274,68.8599,68.7625,68.795,103173.0
2018-05-11 15:15:00,84.81,84.82,84.72,84.72,66804.0,68.8031,68.8112,68.7301,68.7301,66804.0
2018-05-11 15:20:00,84.72,84.82,84.67,84.79,54025.0,68.7301,68.8112,68.6895,68.7869,54025.0
2018-05-11 15:25:00,84.78,84.81,84.74,84.81,37811.0,68.7787,68.8031,68.7463,68.8031,37811.0
2018-05-11 15:30:00,84.8,84.96,84.78,84.95,65592.0,68.795,68.9248,68.7787,68.9167,65592.0
2018-05-11 15:35:00,84.95,85.09,84.94,85.0,111743.0,68.9167,69.0302,68.9085,68.9572,111743.0
2018-05-11 15:40:00,85.0,85.01,84.91,84.94,70250.0,68.9572,68.9653,68.8842,68.9085,70250.0
2018-05-11 15:45:00,84.95,84.96,84.81,84.9,99137.0,68.9167,68.9248,68.8031,68.8761,99137.0
2018-05-11 15:50:00,84.91,84.95,84.87,84.93,132432.0,68.8842,68.9167,68.8518,68.9004,132432.0
2018-05-11 15:55:00,84.92,85.05,84.9,84.98,295599.0,68.8923,68.9978,68.8761,68.941,295599.0
2018-05-14 09:30:00,85.22,85.93,85.16,85.82,108517.0,69.1357,69.7117,69.087,69.6225,108517.0
2018-05-14 09:35:00,85.79,86.14,85.35,85.45,96468.0,69.5981,69.8821,69.2412,69.3223,96468.0
2018-05-14 09:40:00,85.45,85.57,85.26,85.31,54125.0,69.3223,69.4196,69.1681,69.2087,54125.0
2018-05-14 09:45:00,85.31,85.34,85.0,85.19,124275.0,69.2087,69.2331,68.9572,69.1114,124275.0
2018-05-14 09:50:00,85.17,85.3,85.15,85.22,63966.0,69.0951,69.2006,69.0789,69.1357,63966.0
2018-05-14 09:55:00,85.22,85.22,84.99,85.16,94343.0,69.1357,69.1357,68.9491,69.087,94343.0
2018-05-14 10:00:00,85.14,85.15,84.82,84.83,58337.0,69.0708,69.0789,68.8112,68.8193,58337.0
2018-05-14 10:05:00,84.83,84.92,84.68,84.68,72899.0,68.8193,68.8923,68.6976,68.6976,72899.0
2018-05-14 10:10:00,84.68,84.77,84.52,84.71,66541.0,68.6976,68.7706,68.5678,68.722,66541.0
2018-05-14 10:15:00,84.71,84.72,84.44,84.48,55658.0,68.722,68.7301,68.5029,68.5354,55658.0
2018-05-14 10:20:00,84.47,84.6,84.46,84.51,88529.0,68.5273,68.6327,68.5191,68.5597,88529.0
2018-05-14 10:25:00,84.51,84.69,84.51,84.66,39610.0,68.5597,68.7057,68.5597,68.6814,39610.0
2018-05-14 10:30:00,84.66,84.74,84.55,84.73,73171.0,68.6814,68.7463,68.5922,68.7382,73171.0
2018-05-14 10:35:00,84.75,84.99,84.75,84.8,115962.0,68.7544,68.9491,68.7544,68.795,115962.0
2018-05-14 10:40:00,84.79,84.9,84.69,84.87,59782.0,68.7869,68.8761,68.7057,68.8518,59782.0
2018-05-14 10:45:00,84.89,84.93,84.83,84.88,72736.0,68.868,68.9004,68.8193,68.8599,72736.0
2018-05-14 10:50:00,84.88,84.95,84.81,84.89,54076.0,68.8599,68.9167,68.8031,68.868,54076.0
2018-05-14 10:55:00,84.88,84.99,84.85,84.85,53168.0,68.8599,68.9491,68.8355,68.8355,53168.0
2018-05-14 11:00:00,84.85,85.09,84.84,85.09,89943.0,68.8355,69.0302,68.8274,69.0302,89943.0
2018-05-14 11:05:00,85.08,85.12,84.91,84.92,47360.0,69.0221,69.0546,68.8842,68.8923,47360.0
2018-05-14 11:10:00,84.92,84.92,84.8,84.8,30631.0,68.8923,68.8923,68.795,68.795,30631.0
2018-05-14 11:15:00,84.79,84.92,84.76,84.92,28160.0,68.7869,68.8923,68.7625,68.8923,28160.0
2018-05-14 11:20:00,84.93,84.98,84.9,84.95,70260.0,68.9004,68.941,68.8761,68.9167,70260.0
2018-05-14 11:25:00,84.95,84.98,84.93,84.97,72043.0,68.9167,68.941,68.9004,68.9329,72043.0
2018-05-14 11:30:00,84.97,85.11,84.96,85.1,77215.0,68.9329,69.0465,68.9248,69.0383,77215.0
2018-05-14 11:35:00,85.09,85.16,85.05,85.06,40151.0,69.0302,69.087,68.9978,69.0059,40151.0
2018-05-14 11:40:00,85.06,85.07,85.0,85.01,38739.0,69.0059,69.014,68.9572,68.9653,38739.0
2018-05-14 11:45:00,85.0,85.01,84.93,85.0,41476.0,68.9572,68.9653,68.9004,68.9572,41476.0
2018-05-14 11:50:00,85.0,85.02,84.94,84.98,24665.0,68.9572,68.9734,68.9085,68.941,24665.0
2018-05-14 11:55:00,84.97,85.0,84.91,84.97,31688.0,68.9329,68.9572,68.8842,68.9329,31688.0
2018-05-14 12:00:00,84.98,85.03,84.94,84.95,49412.0,68.941,68.9816,68.9085,68.9167,49412.0
2018-05-14 12:05:00,84.95,84.96,84.85,84.86,26874.0,68.9167,68.9248,68.8355,68.8436,26874.0
2018-05-14 12:10:00,84.86,84.87,84.74,84.75,23724.0,68.8436,68.8518,68.7463,68.7544,23724.0
2018-05-14 12:15:00,84.76,84.76,84.7,84.75,59132.0,68.7625,68.7625,68.7138,68.7544,59132.0
2018-05-14 12:20:00,84.75,84.76,84.69,84.73,25405.0,68.7544,68.7625,68.7057,68.7382,25405.0
2018-05-14 12:25:00,84.73,84.76,84.63,84.63,27721.0,68.7382,68.7625,68.6571,68.6571,27721.0
2018-05-14 12:30:00,84.64,84.9,84.63,84.88,62441.0,68.6652,68.8761,68.6571,68.8599,62441.0
2018-05-14 12:35:00,84.89,84.89,84.77,84.81,22731.0,68.868,68.868,68.7706,68.8031,22731.0
2018-05-14 12:40:00,84.82,84.87,84.82,84.84,16161.0,68.8112,68.8518,68.8112,68.8274,16161.0
2018-05-14 12:45:00,84.83,84.87,84.81,84.84,22035.0,68.8193,68.8518,68.8031,68.8274,22035.0
2018-05-14 12:50:00,84.84,84.87,84.83,84.86,20812.0,68.8274,68.8518,68.8193,68.8436,20812.0
2018-05-14 12:55:00,84.86,84.88,84.81,84.82,24484.0,68.8436,68.8599,68.8031,68.8112,24484.0
2018-05-14 13:00:00,84.81,84.84,84.73,84.84,31788.0,68.8031,68.8274,68.7382,68.8274,31788.0
2018-05-14 13:05:00,84.85,84.87,84.83,84.86,25406.0,68.8355,68.8518,68.8193,68.8436,25406.0
2018-05-14 13:10:00,84.86,84.87,84.82,84.86,28253.0,68.8436,68.8518,68.8112,68.8436,28253.0
2018-05-14 13:15:00,84.85,84.86,84.76,84.78,28556.0,68.8355,68.8436,68.7625,68.7787,28556.0
2018-05-14 13:20:00,84.79,84.8,84.65,84.68,23380.0,68.7869,68.795,68.6733,68.6976,23380.0
2018-05-14 13:25:00,84.69,84.74,84.66,84.68,18942.0,68.7057,68.7463,68.6814,68.6976,18942.0
2018-05-14 13:30:00,84.68,84.68,84.6,84.63,56629.0,68.6976,68.6976,68.6327,68.6571,56629.0
2018-05-14 13:35:00,84.63,84.67,84.62,84.65,21124.0,68.6571,68.6895,68.6489,68.6733,21124.0
2018-05-14 13:40:00,84.65,84.69,84.64,84.66,37494.0,68.6733,68.7057,68.6652,68.6814,37494.0
2018-05-14 13:45:00,84.66,84.66,84.55,84.64,34486.0,68.6814,68.6814,68.5922,68.6652,34486.0
2018-05-14 13:50:00,84.63,84.64,84.59,84.62,25503.0,68.6571,68.6652,68.6246,68.6489,25503.0
2018-05-14 13:55:00,84.61,84.62,84.57,84.6,31550.0,68.6408,68.6489,68.6084,68.6327,31550.0
2018-05-14 14:00:00,84.61,84.67,84.59,84.65,53303.0,68.6408,68.6895,68.6246,68.6733,53303.0
2018-05-14 14:05:00,84.64,84.65,84.52,84.52,18952.0,68.6652,68.6733,68.5678,68.5678,18952.0
2018-05-14 14:10:00,84.51,84.54,84.48,84.53,27008.0,68.5597,68.584,68.5354,68.5759,27008.0
2018-05-14 14:15:00,84.52,84.54,84.46,84.54,42908.0,68.5678,68.584,68.5191,68.584,42908.0
2018-05-14 14:20:00,84.54,84.59,84.51,84.54,27923.0,68.584,68.6246,68.5597,68.584,27923.0
2018-05-14 14:25:00,84.55,84.67,84.54,84.63,26876.0,68.5922,68.6895,68.584,68.6571,26876.0
2018-05-14 14:30:00,84.62,84.7,84.62,84.65,60829.0,68.6489,68.7138,68.6489,68.6733,60829.0
2018-05-14 14:35:00,84.65,84.67,84.63,84.64,48529.0,68.6733,68.6895,68.6571,68.6652,48529.0
2018-05-14 14:40:00,84.63,84.63,84.51,84.55,28861.0,68.6571,68.6571,68.5597,68.5922,28861.0
2018-05-14 14:45:00,84.55,84.62,84.54,84.6,38483.0,68.5922,68.6489,68.584,68.6327,38483.0
2018-05-14 14:50:00,84.61,84.65,84.59,84.63,86570.0,68.6408,68.6733,68.6246,68.6571,86570.0
2018-05-14 14:55:00,84.62,84.63,84.56,84.57,41897.0,68.6489,68.6571,68.6003,68.6084,41897.0
2018-05-14 15:00:00,84.58,84.64,84.52,84.64,33932.0,68.6165,68.6652,68.5678,68.6652,33932.0
2018-05-14 15:05:00,84.63,84.69,84.62,84.67,35969.0,68.6571,68.7057,68.6489,68.6895,35969.0
2018-05-14 15:10:00,84.68,84.79,84.67,84.79,67744.0,68.6976,68.7869,68.6895,68.7869,67744.0
2018-05-14 15:15:00,84.79,84.79,84.72,84.73,60106.0,68.7869,68.7869,68.7301,68.7382,60106.0
2018-05-14 15:20:00,84.73,84.78,84.72,84.74,67287.0,68.7382,68.7787,68.7301,68.7463,67287.0
2018-05-14 15:25:00,84.73,84.76,84.65,84.65,61847.0,68.7382,68.7625,68.6733,68.6733,61847.0
2018-05-14 15:30:00,84.65,84.72,84.65,84.69,55744.0,68.6733,68.7301,68.6733,68.7057,55744.0
2018-05-14 15:35:00,84.69,84.73,84.61,84.62,64531.0,68.7057,68.7382,68.6408,68.6489,64531.0
2018-05-14 15:40:00,84.61,84.62,84.52,84.57,81601.0,68.6408,68.6489,68.5678,68.6084,81601.0
2018-05-14 15:45:00,84.58,84.65,84.51,84.63,95139.0,68.6165,68.6733,68.5597,68.6571,95139.0
2018-05-14 15:50:00,84.62,84.74,84.62,84.69,116375.0,68.6489,68.7463,68.6489,68.7057,116375.0
2018-05-14 15:55:00,84.67,84.96,84.67,84.9,411092.0,68.6895,68.9248,68.6895,68.8761,411092.0
2018-05-15 09:30:00,84.64,85.0,84.44,84.74,75301.0,68.6652,68.9572,68.5029,68.7463,75301.0
2018-05-15 09:35:00,84.72,84.83,84.56,84.56,20054.0,68.7301,68.8193,68.6003,68.6003,20054.0
2018-05-15 09:40:00,84.55,84.63,84.42,84.42,39456.0,68.5922,68.6571,68.4867,68.4867,39456.0
2018-05-15 09:45:00,84.43,84.52,84.34,84.39,39063.0,68.4948,68.5678,68.4218,68.4624,39063.0
2018-05-15 09:50:00,84.36,84.38,84.09,84.1,51510.0,68.438,68.4542,68.219,68.2271,51510.0
2018-05-15 09:55:00,84.11,84.14,83.88,83.93,62669.0,68.2352,68.2595,68.0486,68.0892,62669.0
2018-05-15 10:00:00,83.93,84.08,83.9,83.99,50512.0,68.0892,68.2109,68.0648,68.1378,50512.0
2018-05-15 10:05:00,84.0,84.64,84.0,84.52,54163.0,68.146,68.6652,68.146,68.5678,54163.0
2018-05-15 10:10:00,84.52,84.81,84.51,84.72,41286.0,68.5678,68.8031,68.5597,68.7301,41286.0
2018-05-15 10:15:00,84.72,84.8,84.62,84.67,28738.0,68.7301,68.795,68.6489,68.6895,28738.0
2018-05-15 10:20:00,84.66,84.71,84.56,84.68,47226.0,68.6814,68.722,68.6003,68.6976,47226.0
2018-05-15 10:25:00,84.67,85.01,84.67,84.99,85945.0,68.6895,68.9653,68.6895,68.9491,85945.0
2018-05-15 10:30:00,85.0,85.01,84.82,84.99,54660.0,68.9572,68.9653,68.8112,68.9491,54660.0
2018-05-15 10:35:00,85.0,85.03,84.79,84.81,55676.0,68.9572,68.9816,68.7869,68.8031,55676.0
2018-05-15 10:40:00,84.81,84.81,84.48,84.54,56292.0,68.8031,68.8031,68.5354,68.584,56292.0
2018-05-15 10:45:00,84.52,84.75,84.48,84.75,43731.0,68.5678,68.7544,68.5354,68.7544,43731.0
2018-05-15 10:50:00,84.74,84.77,84.63,84.63,26724.0,68.7463,68.7706,68.6571,68.6571,26724.0
2018-05-15 10:55:00,84.62,84.72,84.57,84.62,29228.0,68.6489,68.7301,68.6084,68.6489,29228.0
2018-05-15 11:00:00,84.62,84.69,84.5,84.57,37651.0,68.6489,68.7057,68.5516,68.6084,37651.0
2018-05-15 11:05:00,84.59,84.7,84.59,84.61,37825.0,68.6246,68.7138,68.6246,68.6408,37825.0
2018-05-15 11:10:00,84.61,84.78,84.57,84.69,235322.0,68.6408,68.7787,68.6084,68.7057,235322.0
2018-05-15 11:15:00,84.7,84.71,84.58,84.61,27823.0,68.7138,68.722,68.6165,68.6408,27823.0
2018-05-15 11:20:00,84.6,84.72,84.54,84.71,53758.0,68.6327,68.7301,68.584,68.722,53758.0
2018-05-15 11:25:00,84.7,84.83,84.66,84.81,34907.0,68.7138,68.8193,68.6814,68.8031,34907.0
2018-05-15 11:30:00,84.81,84.82,84.69,84.77,62125.0,68.8031,68.8112,68.7057,68.7706,62125.0
2018-05-15 11:35:00,84.77,84.87,84.74,84.83,44544.0,68.7706,68.8518,68.7463,68.8193,44544.0
2018-05-15 11:40:00,84.82,84.82,84.62,84.65,57269.0,68.8112,68.8112,68.6489,68.6733,57269.0
2018-05-15 11:45:00,84.65,84.69,84.58,84.59,94224.0,68.6733,68.7057,68.6165,68.6246,94224.0
2018-05-15 11:50:00,84.61,84.65,84.56,84.6,93686.0,68.6408,68.6733,68.6003,68.6327,93686.0
2018-05-15 11:55:00,84.61,84.69,84.52,84.52,33134.0,68.6408,68.7057,68.5678,68.5678,33134.0
2018-05-15 12:00:00,84.51,84.55,84.48,84.49,33503.0,68.5597,68.5922,68.5354,68.5435,33503.0
2018-05-15 12:05:00,84.49,84.53,84.39,84.4,27545.0,68.5435,68.5759,68.4624,68.4705,27545.0
2018-05-15 12:10:00,84.38,84.38,84.25,84.26,28624.0,68.4542,68.4542,68.3488,68.3569,28624.0
2018-05-15 12:15:00,84.27,84.35,84.24,84.24,24496.0,68.365,68.4299,68.3407,68.3407,24496.0
2018-05-15 12:20:00,84.25,84.28,84.13,84.15,24423.0,68.3488,68.3731,68.2514,68.2676,24423.0
2018-05-15 12:25:00,84.15,84.26,84.13,84.19,21569.0,68.2676,68.3569,68.2514,68.3001,21569.0
2018-05-15 12:30:00,84.19,84.37,84.18,84.37,35926.0,68.3001,68.4461,68.292,68.4461,35926.0
2018-05-15 12:35:00,84.37,84.45,84.34,84.41,15412.0,68.4461,68.511,68.4218,68.4786,15412.0
2018-05-15 12:40:00,84.41,84.42,84.3,84.31,19381.0,68.4786,68.4867,68.3893,68.3975,19381.0
2018-05-15 12:45:00,84.31,84.42,84.3,84.4,21419.0,68.3975,68.4867,68.3893,68.4705,21419.0
2018-05-15 12:50:00,84.4,84.46,84.37,84.37,30626.0,68.4705,68.5191,68.4461,68.4461,30626.0
2018-05-15 12:55:00,84.39,84.41,84.21,84.23,33028.0,68.4624,68.4786,68.3163,68.3326,33028.0
2018-05-15 13:00:00,84.24,84.29,84.1,84.16,28947.0,68.3407,68.3812,68.2271,68.2758,28947.0
2018-05-15 13:05:00,84.17,84.25,84.14,84.21,36389.0,68.2839,68.3488,68.2595,68.3163,36389.0
2018-05-15 13:10:00,84.22,84.28,84.17,84.19,26937.0,68.3244,68.3731,68.2839,68.3001,26937.0
2018-05-15 13:15:00,84.19,84.28,84.13,84.28,15774.0,68.3001,68.3731,68.2514,68.3731,15774.0
2018-05-15 13:20:00,84.29,84.32,84.19,84.25,16531.0,68.3812,68.4056,68.3001,68.3488,16531.0
2018-05-15 13:25:00,84.26,84.36,84.26,84.32,14083.0,68.3569,68.438,68.3569,68.4056,14083.0
2018-05-15 13:30:00,84.33,84.39,84.28,84.33,15626.0,68.4137,68.4624,68.3731,68.4137,15626.0
2018-05-15 13:35:00,84.33,84.41,84.29,84.29,27637.0,68.4137,68.4786,68.3812,68.3812,27637.0
2018-05-15 13:40:00,84.28,84.31,84.16,84.2,34005.0,68.3731,68.3975,68.2758,68.3082,34005.0
2018-05-15 13:45:00,84.19,84.2,84.12,84.12,64187.0,68.3001,68.3082,68.2433,68.2433,64187.0
2018-05-15 13:50:00,84.12,84.21,84.05,84.19,29263.0,68.2433,68.3163,68.1865,68.3001,29263.0
2018-05-15 13:55:00,84.18,84.21,84.1,84.17,37485.0,68.292,68.3163,68.2271,68.2839,37485.0
2018-05-15 14:00:00,84.17,84.21,84.1,84.2,25288.0,68.2839,68.3163,68.2271,68.3082,25288.0
2018-05-15 14:05:00,84.2,84.29,84.17,84.19,26195.0,68.3082,68.3812,68.2839,68.3001,26195.0
2018-05-15 14:10:00,84.18,84.27,84.17,84.24,20050.0,68.292,68.365,68.2839,68.3407,20050.0
2018-05-15 14:15:00,84.24,84.27,84.17,84.26,28261.0,68.3407,68.365,68.2839,68.3569,28261.0
2018-05-15 14:20:00,84.26,84.3,84.21,84.25,27002.0,68.3569,68.3893,68.3163,68.3488,27002.0
2018-05-15 14:25:00,84.26,84.4,84.11,84.39,55389.0,68.3569,68.4705,68.2352,68.4624,55389.0
2018-05-15 14:30:00,84.38,84.51,84.35,84.48,48960.0,68.4542,68.5597,68.4299,68.5354,48960.0
2018-05-15 14:35:00,84.49,84.59,84.43,84.44,24879.0,68.5435,68.6246,68.4948,68.5029,24879.0
2018-05-15 14:40:00,84.45,84.47,84.36,84.41,18407.0,68.511,68.5273,68.438,68.4786,18407.0
2018-05-15 14:45:00,84.42,84.43,84.22,84.22,20722.0,68.4867,68.4948,68.3244,68.3244,20722.0
2018-05-15 14:50:00,84.23,84.35,84.23,84.34,21326.0,68.3326,68.4299,68.3326,68.4218,21326.0
2018-05-15 14:55:00,84.34,84.36,84.23,84.29,26818.0,68.4218,68.438,68.3326,68.3812,26818.0
2018-05-15 15:00:00,84.29,84.33,84.17,84.27,21258.0,68.3812,68.4137,68.2839,68.365,21258.0
2018-05-15 15:05:00,84.26,84.27,84.18,84.21,26959.0,68.3569,68.365,68.292,68.3163,26959.0
2018-05-15 15:10:00,84.2,84.21,84.1,84.11,30509.0,68.3082,68.3163,68.2271,68.2352,30509.0
2018-05-15 15:15:00,84.11,84.14,84.07,84.07,49287.0,68.2352,68.2595,68.2027,68.2027,49287.0
2018-05-15 15:20:00,84.08,84.1,84.02,84.02,37920.0,68.2109,68.2271,68.1622,68.1622,37920.0
2018-05-15 15:25:00,84.03,84.07,83.97,84.04,31584.0,68.1703,68.2027,68.1216,68.1784,31584.0
2018-05-15 15:30:00,84.03,84.19,84.02,84.16,69133.0,68.1703,68.3001,68.1622,68.2758,69133.0
2018-05-15 15:35:00,84.17,84.19,84.09,84.12,53082.0,68.2839,68.3001,68.219,68.2433,53082.0
2018-05-15 15:40:00,84.12,84.18,84.09,84.14,51376.0,68.2433,68.292,68.219,68.2595,51376.0
2018-05-15 15:45:00,84.14,84.14,84.02,84.06,58223.0,68.2595,68.2595,68.1622,68.1946,58223.0
2018-05-15 15:50:00,84.07,84.24,84.06,84.14,94694.0,68.2027,68.3407,68.1946,68.2595,94694.0
2018-05-15 15:55:00,84.15,84.34,84.14,84.29,173363.0,68.2676,68.4218,68.2595,68.3812,173363.0
2018-05-16 09:30:00,84.35,84.35,83.99,83.99,62023.0,68.4299,68.4299,68.1378,68.1378,62023.0
2018-05-16 09:35:00,84.0,84.27,83.84,84.17,54396.0,68.146,68.365,68.0162,68.2839,54396.0
2018-05-16 09:40:00,84.2,84.2,83.91,84.01,27944.0,68.3082,68.3082,68.0729,68.1541,27944.0
2018-05-16 09:45:00,84.03,84.17,83.95,84.08,44137.0,68.1703,68.2839,68.1054,68.2109,44137.0
2018-05-16 09:50:00,84.09,84.14,83.94,84.01,35446.0,68.219,68.2595,68.0973,68.1541,35446.0
2018-05-16 09:55:00,84.02,84.05,83.86,83.92,26483.0,68.1622,68.1865,68.0324,68.0811,26483.0
2018-05-16 10:00:00,83.91,84.01,83.9,83.96,33100.0,68.0729,68.1541,68.0648,68.1135,33100.0
2018-05-16 10:05:00,83.97,84.0,83.83,83.88,57795.0,68.1216,68.146,68.008,68.0486,57795.0
2018-05-16 10:10:00,83.87,83.88,83.76,83.86,25176.0,68.0405,68.0486,67.9513,68.0324,25176.0
2018-05-16 10:15:00,83.87,83.87,83.66,83.66,54982.0,68.0405,68.0405,67.8701,67.8701,54982.0
2018-05-16 10:20:00,83.66,83.78,83.54,83.74,35559.0,67.8701,67.9675,67.7728,67.935,35559.0
2018-05-16 10:25:00,83.73,83.79,83.69,83.72,22503.0,67.9269,67.9756,67.8945,67.9188,22503.0
2018-05-16 10:30:00,83.76,84.02,83.74,84.0,108430.0,67.9513,68.1622,67.935,68.146,108430.0
2018-05-16 10:35:00,84.0,84.43,83.99,84.4,95729.0,68.146,68.4948,68.1378,68.4705,95729.0
2018-05-16 10:40:00,84.4,84.61,84.33,84.6,96846.0,68.4705,68.6408,68.4137,68.6327,96846.0
2018-05-16 10:45:00,84.59,84.6,84.45,84.55,79420.0,68.6246,68.6327,68.511,68.5922,79420.0
2018-05-16 10:50:00,84.56,84.6,84.3,84.33,32651.0,68.6003,68.6327,68.3893,68.4137,32651.0
2018-05-16 10:55:00,84.33,84.42,84.19,84.19,41808.0,68.4137,68.4867,68.3001,68.3001,41808.0
2018-05-16 11:00:00,84.19,84.21,83.91,84.11,73892.0,68.3001,68.3163,68.0729,68.2352,73892.0
2018-05-16 11:05:00,84.11,84.28,84.07,84.2,54996.0,68.2352,68.3731,68.2027,68.3082,54996.0
2018-05-16 11:10:00,84.22,84.23,84.1,84.1,34466.0,68.3244,68.3326,68.2271,68.2271,34466.0
2018-05-16 11:15:00,84.11,84.21,84.11,84.17,19645.0,68.2352,68.3163,68.2352,68.2839,19645.0
2018-05-16 11:20:00,84.17,84.22,84.15,84.17,34617.0,68.2839,68.3244,68.2676,68.2839,34617.0
2018-05-16 11:25:00,84.18,84.2,84.13,84.17,21926.0,68.292,68.3082,68.2514,68.2839,21926.0
2018-05-16 11:30:00,84.17,84.2,84.14,84.2,27880.0,68.2839,68.3082,68.2595,68.3082,27880.0
2018-05-16 11:35:00,84.19,84.19,84.05,84.09,21336.0,68.3001,68.3001,68.1865,68.219,21336.0
2018-05-16 11:40:00,84.1,84.1,84.04,84.08,14187.0,68.2271,68.2271,68.1784,68.2109,14187.0
2018-05-16 11:45:00,84.08,84.15,84.07,84.13,22245.0,68.2109,68.2676,68.2027,68.2514,22245.0
2018-05-16 11:50:00,84.13,84.15,84.11,84.15,13130.0,68.2514,68.2676,68.2352,68.2676,13130.0
2018-05-16 11:55:00,84.14,84.16,84.1,84.15,19004.0,68.2595,68.2758,68.2271,68.2676,19004.0
2018-05-16 12:00:00,84.15,84.17,84.14,84.16,15035.0,68.2676,68.2839,68.2595,68.2758,15035.0
2018-05-16 12:05:00,84.16,84.39,84.14,84.39,19970.0,68.2758,68.4624,68.2595,68.4624,19970.0
2018-05-16 12:10:00,84.39,84.42,84.34,84.35,19512.0,68.4624,68.4867,68.4218,68.4299,19512.0
2018-05-16 12:15:00,84.36,84.4,84.34,84.4,23991.0,68.438,68.4705,68.4218,68.4705,23991.0
2018-05-16 12:20:00,84.42,84.7,84.42,84.61,61970.0,68.4867,68.7138,68.4867,68.6408,61970.0
2018-05-16 12:25:00,84.61,84.64,84.53,84.59,18133.0,68.6408,68.6652,68.5759,68.6246,18133.0
2018-05-16 12:30:00,84.58,84.68,84.55,84.67,30467.0,68.6165,68.6976,68.5922,68.6895,30467.0
2018-05-16 12:35:00,84.7,84.71,84.63,84.63,12056.0,68.7138,68.722,68.6571,68.6571,12056.0
2018-05-16 12:40:00,84.64,84.66,84.61,84.61,12239.0,68.6652,68.6814,68.6408,68.6408,12239.0
2018-05-16 12:45:00,84.61,84.61,84.55,84.59,14320.0,68.6408,68.6408,68.5922,68.6246,14320.0
2018-05-16 12:50:00,84.59,84.63,84.58,84.59,13334.0,68.6246,68.6571,68.6165,68.6246,13334.0
2018-05-16 12:55:00,84.59,84.63,84.56,84.56,14500.0,68.6246,68.6571,68.6003,68.6003,14500.0
2018-05-16 13:00:00,84.56,84.65,84.52,84.64,26222.0,68.6003,68.6733,68.5678,68.6652,26222.0
2018-05-16 13:05:00,84.64,84.69,84.58,84.59,15289.0,68.6652,68.7057,68.6165,68.6246,15289.0
2018-05-16 13:10:00,84.6,84.65,84.6,84.63,6138.0,68.6327,68.6733,68.6327,68.6571,6138.0
2018-05-16 13:15:00,84.63,84.64,84.57,84.57,29445.0,68.6571,68.6652,68.6084,68.6084,29445.0
2018-05-16 13:20:00,84.56,84.57,84.43,84.43,26718.0,68.6003,68.6084,68.4948,68.4948,26718.0
2018-05-16 13:25:00,84.43,84.43,84.37,84.42,22204.0,68.4948,68.4948,68.4461,68.4867,22204.0
2018-05-16 13:30:00,84.42,84.46,84.41,84.46,20433.0,68.4867,68.5191,68.4786,68.5191,20433.0
2018-05-16 13:35:00,84.45,84.51,84.41,84.41,20089.0,68.511,68.5597,68.4786,68.4786,20089.0
2018-05-16 13:40:00,84.42,84.44,84.32,84.34,20229.0,68.4867,68.5029,68.4056,68.4218,20229.0
2018-05-16 13:45:00,84.34,84.41,84.32,84.4,19224.0,68.4218,68.4786,68.4056,68.4705,19224.0
2018-05-16 13:50:00,84.4,84.4,84.33,84.34,18839.0,68.4705,68.4705,68.4137,68.4218,18839.0
2018-05-16 13:55:00,84.35,84.36,84.3,84.32,22682.0,68.4299,68.438,68.3893,68.4056,22682.0
2018-05-16 14:00:00,84.31,84.47,84.31,84.44,26635.0,68.3975,68.5273,68.3975,68.5029,26635.0
2018-05-16 14:05:00,84.43,84.48,84.43,84.46,14804.0,68.4948,68.5354,68.4948,68.5191,14804.0
2018-05-16 14:10:00,84.47,84.48,84.38,84.42,22309.0,68.5273,68.5354,68.4542,68.4867,22309.0
2018-05-16 14:15:00,84.42,84.45,84.41,84.45,25190.0,68.4867,68.511,68.4786,68.511,25190.0
2018-05-16 14:20:00,84.45,84.45,84.37,84.44,22474.0,68.511,68.511,68.4461,68.5029,22474.0
2018-05-16 14:25:00,84.45,84.47,84.43,84.44,17782.0,68.511,68.5273,68.4948,68.5029,17782.0
2018-05-16 14:30:00,84.44,84.44,84.33,84.34,20465.0,68.5029,68.5029,68.4137,68.4218,20465.0
2018-05-16 14:35:00,84.34,84.36,84.29,84.3,26593.0,68.4218,68.438,68.3812,68.3893,26593.0
2018-05-16 14:40:00,84.31,84.33,84.29,84.29,29229.0,68.3975,68.4137,68.3812,68.3812,29229.0
2018-05-16 14:45:00,84.3,84.33,84.26,84.27,25540.0,68.3893,68.4137,68.3569,68.365,25540.0
2018-05-16 14:50:00,84.26,84.28,84.22,84.25,23285.0,68.3569,68.3731,68.3244,68.3488,23285.0
2018-05-16 14:55:00,84.25,84.28,84.24,84.27,24560.0,68.3488,68.3731,68.3407,68.365,24560.0
2018-05-16 15:00:00,84.27,84.27,84.14,84.23,34199.0,68.365,68.365,68.2595,68.3326,34199.0
2018-05-16 15:05:00,84.22,84.25,84.19,84.22,36915.0,68.3244,68.3488,68.3001,68.3244,36915.0
2018-05-16 15:10:00,84.22,84.22,84.15,84.16,25703.0,68.3244,68.3244,68.2676,68.2758,25703.0
2018-05-16 15:15:00,84.17,84.17,84.1,84.1,33795.0,68.2839,68.2839,68.2271,68.2271,33795.0
2018-05-16 15:20:00,84.1,84.22,84.08,84.21,34985.0,68.2271,68.3244,68.2109,68.3163,34985.0
2018-05-16 15:25:00,84.21,84.23,84.17,84.2,35061.0,68.3163,68.3326,68.2839,68.3082,35061.0
2018-05-16 15:30:00,84.19,84.21,84.13,84.19,39117.0,68.3001,68.3163,68.2514,68.3001,39117.0
2018-05-16 15:35:00,84.2,84.21,84.12,84.2,43509.0,68.3082,68.3163,68.2433,68.3082,43509.0
2018-05-16 15:40:00,84.2,84.21,84.15,84.16,59918.0,68.3082,68.3163,68.2676,68.2758,59918.0
2018-05-16 15:45:00,84.16,84.18,84.09,84.09,79274.0,68.2758,68.292,68.219,68.219,79274.0
2018-05-16 15:50:00,84.1,84.21,84.08,84.2,102048.0,68.2271,68.3163,68.2109,68.3082,102048.0
2018-05-16 15:55:00,84.19,84.31,84.19,84.28,241791.0,68.3001,68.3975,68.3001,68.3731,241791.0
2018-05-17 09:30:00,84.67,84.69,84.25,84.51,133698.0,68.6895,68.7057,68.3488,68.5597,133698.0
2018-05-17 09:35:00,84.53,84.61,84.43,84.61,28009.0,68.5759,68.6408,68.4948,68.6408,28009.0
2018-05-17 09:40:00,84.58,84.69,84.52,84.63,22501.0,68.6165,68.7057,68.5678,68.6571,22501.0
2018-05-17 09:45:00,84.65,84.95,84.65,84.95,53605.0,68.6733,68.9167,68.6733,68.9167,53605.0
2018-05-17 09:50:00,84.95,85.18,84.92,85.14,65086.0,68.9167,69.1032,68.8923,69.0708,65086.0
2018-05-17 09:55:00,85.14,85.15,84.93,85.0,22753.0,69.0708,69.0789,68.9004,68.9572,22753.0
2018-05-17 10:00:00,84.98,85.31,84.98,85.3,44712.0,68.941,69.2087,68.941,69.2006,44712.0
2018-05-17 10:05:00,85.3,85.41,85.28,85.34,93026.0,69.2006,69.2898,69.1844,69.2331,93026.0
2018-05-17 10:10:00,85.34,85.42,85.3,85.38,55271.0,69.2331,69.298,69.2006,69.2655,55271.0
2018-05-17 10:15:00,85.39,85.59,85.34,85.59,93214.0,69.2736,69.4359,69.2331,69.4359,93214.0
2018-05-17 10:20:00,85.58,85.89,85.57,85.85,88882.0,69.4278,69.6792,69.4196,69.6468,88882.0
2018-05-17 10:25:00,85.86,85.89,85.72,85.78,74885.0,69.6549,69.6792,69.5413,69.59,74885.0
2018-05-17 10:30:00,85.79,86.0,85.7,85.97,72731.0,69.5981,69.7685,69.5251,69.7441,72731.0
2018-05-17 10:35:00,85.98,86.03,85.91,85.92,175398.0,69.7523,69.7928,69.6955,69.7036,175398.0
2018-05-17 10:40:00,85.92,85.98,85.83,85.96,49319.0,69.7036,69.7523,69.6306,69.736,49319.0
2018-05-17 10:45:00,85.97,86.0,85.84,85.86,44097.0,69.7441,69.7685,69.6387,69.6549,44097.0
2018-05-17 10:50:00,85.87,85.9,85.78,85.89,54136.0,69.663,69.6874,69.59,69.6792,54136.0
2018-05-17 10:55:00,85.89,85.96,85.83,85.96,31485.0,69.6792,69.736,69.6306,69.736,31485.0
2018-05-17 11:00:00,85.96,85.97,85.88,85.95,29611.0,69.736,69.7441,69.6711,69.7279,29611.0
2018-05-17 11:05:00,85.95,85.97,85.85,85.9,73661.0,69.7279,69.7441,69.6468,69.6874,73661.0
2018-05-17 11:10:00,85.9,85.92,85.83,85.86,47902.0,69.6874,69.7036,69.6306,69.6549,47902.0
2018-05-17 11:15:00,85.86,85.87,85.74,85.76,41413.0,69.6549,69.663,69.5576,69.5738,41413.0
2018-05-17 11:20:00,85.76,85.77,85.66,85.74,72359.0,69.5738,69.5819,69.4927,69.5576,72359.0
2018-05-17 11:25:00,85.74,85.78,85.65,85.7,53882.0,69.5576,69.59,69.4845,69.5251,53882.0
2018-05-17 11:30:00,85.71,85.8,85.68,85.7,77075.0,69.5332,69.6062,69.5089,69.5251,77075.0
2018-05-17 11:35:00,85.7,85.74,85.67,85.73,22565.0,69.5251,69.5576,69.5008,69.5494,22565.0
2018-05-17 11:40:00,85.73,85.79,85.69,85.73,28651.0,69.5494,69.5981,69.517,69.5494,28651.0
2018-05-17 11:45:00,85.74,85.83,85.68,85.79,32000.0,69.5576,69.6306,69.5089,69.5981,32000.0
2018-05-17 11:50:00,85.79,85.82,85.69,85.73,35730.0,69.5981,69.6225,69.517,69.5494,35730.0
2018-05-17 11:55:00,85.72,85.78,85.72,85.75,19101.0,69.5413,69.59,69.5413,69.5657,19101.0
2018-05-17 12:00:00,85.75,85.87,85.74,85.86,41121.0,69.5657,69.663,69.5576,69.6549,41121.0
2018-05-17 12:05:00,85.86,85.87,85.77,85.78,14182.0,69.6549,69.663,69.5819,69.59,14182.0
2018-05-17 12:10:00,85.78,85.84,85.77,85.82,15121.0,69.59,69.6387,69.5819,69.6225,15121.0
2018-05-17 12:15:00,85.82,85.84,85.75,85.78,35915.0,69.6225,69.6387,69.5657,69.59,35915.0
2018-05-17 12:20:00,85.78,85.81,85.77,85.81,20614.0,69.59,69.6143,69.5819,69.6143,20614.0
2018-05-17 12:25:00,85.81,85.82,85.74,85.75,19877.0,69.6143,69.6225,69.5576,69.5657,19877.0
2018-05-17 12:30:00,85.73,85.78,85.73,85.77,10583.0,69.5494,69.59,69.5494,69.5819,10583.0
2018-05-17 12:35:00,85.76,85.76,85.71,85.72,5577.0,69.5738,69.5738,69.5332,69.5413,5577.0
2018-05-17 12:40:00,85.71,85.72,85.6,85.71,24096.0,69.5332,69.5413,69.444,69.5332,24096.0
2018-05-17 12:45:00,85.71,85.76,85.69,85.75,6036.0,69.5332,69.5738,69.517,69.5657,6036.0
2018-05-17 12:50:00,85.75,85.75,85.67,85.68,7058.0,69.5657,69.5657,69.5008,69.5089,7058.0
2018-05-17 12:55:00,85.69,85.75,85.64,85.66,28856.0,69.517,69.5657,69.4764,69.4927,28856.0
2018-05-17 13:00:00,85.65,85.73,85.64,85.7,36896.0,69.4845,69.5494,69.4764,69.5251,36896.0
2018-05-17 13:05:00,85.7,85.7,85.64,85.65,11957.0,69.5251,69.5251,69.4764,69.4845,11957.0
2018-05-17 13:10:00,85.66,85.67,85.55,85.61,68594.0,69.4927,69.5008,69.4034,69.4521,68594.0
2018-05-17 13:15:00,85.6,85.75,85.58,85.73,57837.0,69.444,69.5657,69.4278,69.5494,57837.0
2018-05-17 13:20:00,85.76,85.77,85.63,85.69,46104.0,69.5738,69.5819,69.4683,69.517,46104.0
2018-05-17 13:25:00,85.66,85.72,85.57,85.65,23080.0,69.4927,69.5413,69.4196,69.4845,23080.0
2018-05-17 13:30:00,85.66,85.66,85.58,85.63,14296.0,69.4927,69.4927,69.4278,69.4683,14296.0
2018-05-17 13:35:00,85.63,85.65,85.57,85.6,40752.0,69.4683,69.4845,69.4196,69.444,40752.0
2018-05-17 13:40:00,85.61,85.61,85.5,85.53,16712.0,69.4521,69.4521,69.3629,69.3872,16712.0
2018-05-17 13:45:00,85.52,85.62,85.5,85.54,34167.0,69.3791,69.4602,69.3629,69.3953,34167.0
2018-05-17 13:50:00,85.53,85.63,85.53,85.56,21417.0,69.3872,69.4683,69.3872,69.4115,21417.0
2018-05-17 13:55:00,85.56,85.6,85.48,85.48,28723.0,69.4115,69.444,69.3466,69.3466,28723.0
2018-05-17 14:00:00,85.48,85.51,85.34,85.38,36103.0,69.3466,69.371,69.2331,69.2655,36103.0
2018-05-17 14:05:00,85.39,85.41,85.29,85.4,36740.0,69.2736,69.2898,69.1925,69.2817,36740.0
2018-05-17 14:10:00,85.42,85.52,85.39,85.42,26437.0,69.298,69.3791,69.2736,69.298,26437.0
2018-05-17 14:15:00,85.43,85.64,85.39,85.64,28485.0,69.3061,69.4764,69.2736,69.4764,28485.0
2018-05-17 14:20:00,85.65,85.69,85.62,85.63,19777.0,69.4845,69.517,69.4602,69.4683,19777.0
2018-05-17 14:25:00,85.63,85.76,85.61,85.76,19758.0,69.4683,69.5738,69.4521,69.5738,19758.0
2018-05-17 14:30:00,85.75,85.82,85.73,85.81,20354.0,69.5657,69.6225,69.5494,69.6143,20354.0
2018-05-17 14:35:00,85.81,85.83,85.73,85.76,42522.0,69.6143,69.6306,69.5494,69.5738,42522.0
2018-05-17 14:40:00,85.77,85.83,85.76,85.82,27184.0,69.5819,69.6306,69.5738,69.6225,27184.0
2018-05-17 14:45:00,85.81,85.87,85.8,85.86,43738.0,69.6143,69.663,69.6062,69.6549,43738.0
2018-05-17 14:50:00,85.86,85.92,85.85,85.91,45732.0,69.6549,69.7036,69.6468,69.6955,45732.0
2018-05-17 14:55:00,85.91,86.02,85.9,86.0,72440.0,69.6955,69.7847,69.6874,69.7685,72440.0
2018-05-17 15:00:00,86.0,86.03,85.99,86.0,44219.0,69.7685,69.7928,69.7604,69.7685,44219.0
2018-05-17 15:05:00,86.0,86.01,85.97,86.0,34551.0,69.7685,69.7766,69.7441,69.7685,34551.0
2018-05-17 15:10:00,86.0,86.0,85.85,85.88,38804.0,69.7685,69.7685,69.6468,69.6711,38804.0
2018-05-17 15:15:00,85.88,85.89,85.84,85.88,37960.0,69.6711,69.6792,69.6387,69.6711,37960.0
2018-05-17 15:20:00,85.88,85.96,85.88,85.92,42189.0,69.6711,69.736,69.6711,69.7036,42189.0
2018-05-17 15:25:00,85.92,85.97,85.88,85.89,61009.0,69.7036,69.7441,69.6711,69.6792,61009.0
2018-05-17 15:30:00,85.9,85.93,85.89,85.93,87633.0,69.6874,69.7117,69.6792,69.7117,87633.0
2018-05-17 15:35:00,85.93,86.1,85.92,86.02,80901.0,69.7117,69.8496,69.7036,69.7847,80901.0
2018-05-17 15:40:00,86.01,86.08,85.96,85.96,91321.0,69.7766,69.8334,69.736,69.736,91321.0
2018-05-17 15:45:00,85.96,86.13,85.96,86.13,93561.0,69.736,69.8739,69.736,69.8739,93561.0
2018-05-17 15:50:00,86.14,86.16,86.08,86.12,167053.0,69.8821,69.8983,69.8334,69.8658,167053.0
2018-05-17 15:55:00,86.12,86.24,86.11,86.15,362316.0,69.8658,69.9632,69.8577,69.8902,362316.0
2018-05-18 09:30:00,85.99,86.1,85.7,85.8,142474.0,69.7604,69.8496,69.5251,69.6062,142474.0
2018-05-18 09:35:00,85.79,86.08,85.74,85.78,22401.0,69.5981,69.8334,69.5576,69.59,22401.0
2018-05-18 09:40:00,85.81,85.82,85.62,85.7,11606.0,69.6143,69.6225,69.4602,69.5251,11606.0
2018-05-18 09:45:00,85.73,85.93,85.67,85.84,28611.0,69.5494,69.7117,69.5008,69.6387,28611.0
2018-05-18 09:50:00,85.82,85.82,85.65,85.74,21833.0,69.6225,69.6225,69.4845,69.5576,21833.0
2018-05-18 09:55:00,85.71,85.9,85.71,85.87,41026.0,69.5332,69.6874,69.5332,69.663,41026.0
2018-05-18 10:00:00,85.86,85.86,85.68,85.74,29892.0,69.6549,69.6549,69.5089,69.5576,29892.0
2018-05-18 10:05:00,85.73,85.78,85.55,85.55,28540.0,69.5494,69.59,69.4034,69.4034,28540.0
2018-05-18 10:10:00,85.53,85.63,85.48,85.56,22390.0,69.3872,69.4683,69.3466,69.4115,22390.0
2018-05-18 10:15:00,85.54,85.61,85.48,85.59,25210.0,69.3953,69.4521,69.3466,69.4359,25210.0
2018-05-18 10:20:00,85.6,85.78,85.6,85.76,32684.0,69.444,69.59,69.444,69.5738,32684.0
2018-05-18 10:25:00,85.76,85.83,85.62,85.64,59575.0,69.5738,69.6306,69.4602,69.4764,59575.0
2018-05-18 10:30:00,85.65,85.7,85.57,85.61,53712.0,69.4845,69.5251,69.4196,69.4521,53712.0
2018-05-18 10:35:00,85.61,85.63,85.31,85.42,80972.0,69.4521,69.4683,69.2087,69.298,80972.0
2018-05-18 10:40:00,85.41,85.59,85.39,85.54,68144.0,69.2898,69.4359,69.2736,69.3953,68144.0
2018-05-18 10:45:00,85.55,85.62,85.5,85.52,25689.0,69.4034,69.4602,69.3629,69.3791,25689.0
2018-05-18 10:50:00,85.5,85.56,85.49,85.52,23373.0,69.3629,69.4115,69.3547,69.3791,23373.0
2018-05-18 10:55:00,85.53,85.67,85.51,85.67,30195.0,69.3872,69.5008,69.371,69.5008,30195.0
2018-05-18 11:00:00,85.67,85.68,85.59,85.62,27265.0,69.5008,69.5089,69.4359,69.4602,27265.0
2018-05-18 11:05:00,85.62,85.62,85.51,85.54,7819.0,69.4602,69.4602,69.371,69.3953,7819.0
2018-05-18 11:10:00,85.55,85.57,85.47,85.47,14978.0,69.4034,69.4196,69.3385,69.3385,14978.0
2018-05-18 11:15:00,85.45,85.54,85.42,85.46,17894.0,69.3223,69.3953,69.298,69.3304,17894.0
2018-05-18 11:20:00,85.45,85.58,85.45,85.48,18800.0,69.3223,69.4278,69.3223,69.3466,18800.0
2018-05-18 11:25:00,85.47,85.48,85.36,85.41,12585.0,69.3385,69.3466,69.2493,69.2898,12585.0
2018-05-18 11:30:00,85.42,85.57,85.39,85.54,25424.0,69.298,69.4196,69.2736,69.3953,25424.0
2018-05-18 11:35:00,85.53,85.61,85.5,85.56,29038.0,69.3872,69.4521,69.3629,69.4115,29038.0
2018-05-18 11:40:00,85.57,85.6,85.53,85.59,13072.0,69.4196,69.444,69.3872,69.4359,13072.0
2018-05-18 11:45:00,85.59,85.62,85.5,85.6,29597.0,69.4359,69.4602,69.3629,69.444,29597.0
2018-05-18 11:50:00,85.61,85.8,85.6,85.72,44431.0,69.4521,69.6062,69.444,69.5413,44431.0
2018-05-18 11:55:00,85.73,85.73,85.64,85.64,24032.0,69.5494,69.5494,69.4764,69.4764,24032.0
2018-05-18 12:00:00,85.65,85.7,85.59,85.59,23727.0,69.4845,69.5251,69.4359,69.4359,23727.0
2018-05-18 12:05:00,85.6,85.62,85.53,85.54,29412.0,69.444,69.4602,69.3872,69.3953,29412.0
2018-05-18 12:10:00,85.52,85.59,85.45,85.49,25092.0,69.3791,69.4359,69.3223,69.3547,25092.0
2018-05-18 12:15:00,85.5,85.58,85.48,85.58,12064.0,69.3629,69.4278,69.3466,69.4278,12064.0
2018-05-18 12:20:00,85.58,85.6,85.54,85.56,11769.0,69.4278,69.444,69.3953,69.4115,11769.0
2018-05-18 12:25:00,85.56,85.59,85.49,85.57,10573.0,69.4115,69.4359,69.3547,69.4196,10573.0
2018-05-18 12:30:00,85.59,85.59,85.46,85.47,17523.0,69.4359,69.4359,69.3304,69.3385,17523.0
2018-05-18 12:35:00,85.46,85.49,85.43,85.48,16503.0,69.3304,69.3547,69.3061,69.3466,16503.0
2018-05-18 12:40:00,85.48,85.52,85.46,85.5,17359.0,69.3466,69.3791,69.3304,69.3629,17359.0
2018-05-18 12:45:00,85.49,85.6,85.48,85.57,20086.0,69.3547,69.444,69.3466,69.4196,20086.0
2018-05-18 12:50:00,85.57,85.58,85.49,85.51,28393.0,69.4196,69.4278,69.3547,69.371,28393.0
2018-05-18 12:55:00,85.5,85.57,85.5,85.57,23405.0,69.3629,69.4196,69.3629,69.4196,23405.0
2018-05-18 13:00:00,85.58,85.6,85.55,85.56,15717.0,69.4278,69.444,69.4034,69.4115,15717.0
2018-05-18 13:05:00,85.56,85.57,85.53,85.53,12703.0,69.4115,69.4196,69.3872,69.3872,12703.0
2018-05-18 13:10:00,85.54,85.56,85.52,85.56,12647.0,69.3953,69.4115,69.3791,69.4115,12647.0
2018-05-18 13:15:00,85.56,85.64,85.56,85.62,15062.0,69.4115,69.4764,69.4115,69.4602,15062.0
2018-05-18 13:20:00,85.62,85.63,85.58,85.6,11257.0,69.4602,69.4683,69.4278,69.444,11257.0
2018-05-18 13:25:00,85.61,85.63,85.58,85.6,9296.0,69.4521,69.4683,69.4278,69.444,9296.0
2018-05-18 13:30:00,85.6,85.63,85.53,85.54,18466.0,69.444,69.4683,69.3872,69.3953,18466.0
2018-05-18 13:35:00,85.55,85.6,85.55,85.58,18010.0,69.4034,69.444,69.4034,69.4278,18010.0
2018-05-18 13:40:00,85.58,85.62,85.56,85.58,16466.0,69.4278,69.4602,69.4115,69.4278,16466.0
2018-05-18 13:45:00,85.57,85.63,85.55,85.63,27540.0,69.4196,69.4683,69.4034,69.4683,27540.0
2018-05-18 13:50:00,85.62,85.64,85.59,85.62,17625.0,69.4602,69.4764,69.4359,69.4602,17625.0
2018-05-18 13:55:00,85.62,85.64,85.58,85.62,28008.0,69.4602,69.4764,69.4278,69.4602,28008.0
2018-05-18 14:00:00,85.62,85.63,85.46,85.47,74093.0,69.4602,69.4683,69.3304,69.3385,74093.0
2018-05-18 14:05:00,85.47,85.51,85.44,85.48,33731.0,69.3385,69.371,69.3142,69.3466,33731.0
2018-05-18 14:10:00,85.49,85.51,85.45,85.47,18103.0,69.3547,69.371,69.3223,69.3385,18103.0
2018-05-18 14:15:00,85.46,85.48,85.41,85.45,18112.0,69.3304,69.3466,69.2898,69.3223,18112.0
2018-05-18 14:20:00,85.45,85.45,85.31,85.34,23554.0,69.3223,69.3223,69.2087,69.2331,23554.0
2018-05-18 14:25:00,85.34,85.35,85.28,85.28,20958.0,69.2331,69.2412,69.1844,69.1844,20958.0
2018-05-18 14:30:00,85.27,85.3,85.23,85.27,37923.0,69.1763,69.2006,69.1438,69.1763,37923.0
2018-05-18 14:35:00,85.28,85.28,85.22,85.23,24122.0,69.1844,69.1844,69.1357,69.1438,24122.0
2018-05-18 14:40:00,85.23,85.24,85.16,85.16,24815.0,69.1438,69.1519,69.087,69.087,24815.0
2018-05-18 14:45:00,85.16,85.26,85.16,85.23,19153.0,69.087,69.1681,69.087,69.1438,19153.0
2018-05-18 14:50:00,85.23,85.27,85.2,85.23,20319.0,69.1438,69.1763,69.1195,69.1438,20319.0
2018-05-18 14:55:00,85.24,85.28,85.24,85.28,12057.0,69.1519,69.1844,69.1519,69.1844,12057.0
2018-05-18 15:00:00,85.27,85.33,85.25,85.31,55447.0,69.1763,69.2249,69.16,69.2087,55447.0
2018-05-18 15:05:00,85.32,85.46,85.31,85.4,46908.0,69.2168,69.3304,69.2087,69.2817,46908.0
2018-05-18 15:10:00,85.4,85.4,85.35,85.36,26028.0,69.2817,69.2817,69.2412,69.2493,26028.0
2018-05-18 15:15:00,85.36,85.43,85.34,85.43,23377.0,69.2493,69.3061,69.2331,69.3061,23377.0
2018-05-18 15:20:00,85.44,85.45,85.35,85.35,35887.0,69.3142,69.3223,69.2412,69.2412,35887.0
2018-05-18 15:25:00,85.35,85.37,85.22,85.23,39347.0,69.2412,69.2574,69.1357,69.1438,39347.0
2018-05-18 15:30:00,85.23,85.26,85.13,85.14,70040.0,69.1438,69.1681,69.0627,69.0708,70040.0
2018-05-18 15:35:00,85.15,85.18,85.07,85.08,64123.0,69.0789,69.1032,69.014,69.0221,64123.0
2018-05-18 15:40:00,85.08,85.11,84.99,85.1,123712.0,69.0221,69.0465,68.9491,69.0383,123712.0
2018-05-18 15:45:00,85.1,85.27,85.04,85.26,101407.0,69.0383,69.1763,68.9897,69.1681,101407.0
2018-05-18 15:50:00,85.26,85.36,85.19,85.34,124789.0,69.1681,69.2493,69.1114,69.2331,124789.0
2018-05-18 15:55:00,85.34,85.51,85.29,85.42,232615.0,69.2331,69.371,69.1925,69.298,232615.0
2018-05-21 09:30:00,85.98,86.32,85.8,86.13,110101.0,69.7523,70.0281,69.6062,69.8739,110101.0
2018-05-21 09:35:00,86.15,86.2,85.87,85.92,83153.0,69.8902,69.9307,69.663,69.7036,83153.0
2018-05-21 09:40:00,85.93,86.12,85.93,85.98,42431.0,69.7117,69.8658,69.7117,69.7523,42431.0
2018-05-21 09:45:00,85.96,86.05,85.74,85.74,32802.0,69.736,69.809,69.5576,69.5576,32802.0
2018-05-21 09:50:00,85.74,85.78,85.58,85.71,55732.0,69.5576,69.59,69.4278,69.5332,55732.0
2018-05-21 09:55:00,85.74,85.77,85.6,85.64,54910.0,69.5576,69.5819,69.444,69.4764,54910.0
2018-05-21 10:00:00,85.65,85.76,85.52,85.56,81184.0,69.4845,69.5738,69.3791,69.4115,81184.0
2018-05-21 10:05:00,85.56,85.58,85.26,85.32,72910.0,69.4115,69.4278,69.1681,69.2168,72910.0
2018-05-21 10:10:00,85.31,85.4,85.28,85.3,47751.0,69.2087,69.2817,69.1844,69.2006,47751.0
2018-05-21 10:15:00,85.29,85.33,85.22,85.33,40844.0,69.1925,69.2249,69.1357,69.2249,40844.0
2018-05-21 10:20:00,85.33,85.4,85.28,85.32,56505.0,69.2249,69.2817,69.1844,69.2168,56505.0
2018-05-21 10:25:00,85.32,85.48,85.32,85.32,58309.0,69.2168,69.3466,69.2168,69.2168,58309.0
2018-05-21 10:30:00,85.31,85.5,85.31,85.5,56595.0,69.2087,69.3629,69.2087,69.3629,56595.0
2018-05-21 10:35:00,85.5,85.62,85.43,85.52,96155.0,69.3629,69.4602,69.3061,69.3791,96155.0
2018-05-21 10:40:00,85.49,85.59,85.48,85.54,36846.0,69.3547,69.4359,69.3466,69.3953,36846.0
2018-05-21 10:45:00,85.52,85.63,85.5,85.51,58194.0,69.3791,69.4683,69.3629,69.371,58194.0
2018-05-21 10:50:00,85.51,85.51,85.31,85.36,47528.0,69.371,69.371,69.2087,69.2493,47528.0
2018-05-21 10:55:00,85.36,85.52,85.36,85.5,73152.0,69.2493,69.3791,69.2493,69.3629,73152.0
2018-05-21 11:00:00,85.52,85.59,85.47,85.59,85958.0,69.3791,69.4359,69.3385,69.4359,85958.0
2018-05-21 11:05:00,85.59,85.6,85.48,85.48,40309.0,69.4359,69.444,69.3466,69.3466,40309.0
2018-05-21 11:10:00,85.49,85.63,85.48,85.62,43805.0,69.3547,69.4683,69.3466,69.4602,43805.0
2018-05-21 11:15:00,85.62,85.68,85.61,85.65,39466.0,69.4602,69.5089,69.4521,69.4845,39466.0
2018-05-21 11:20:00,85.65,85.67,85.58,85.59,24343.0,69.4845,69.5008,69.4278,69.4359,24343.0
2018-05-21 11:25:00,85.59,85.59,85.48,85.55,36084.0,69.4359,69.4359,69.3466,69.4034,36084.0
2018-05-21 11:30:00,85.55,85.66,85.54,85.64,22850.0,69.4034,69.4927,69.3953,69.4764,22850.0
2018-05-21 11:35:00,85.65,85.71,85.62,85.7,23939.0,69.4845,69.5332,69.4602,69.5251,23939.0
2018-05-21 11:40:00,85.71,85.89,85.71,85.89,34482.0,69.5332,69.6792,69.5332,69.6792,34482.0
2018-05-21 11:45:00,85.89,85.96,85.86,85.86,56205.0,69.6792,69.736,69.6549,69.6549,56205.0
2018-05-21 11:50:00,85.86,85.86,85.69,85.74,23426.0,69.6549,69.6549,69.517,69.5576,23426.0
2018-05-21 11:55:00,85.74,85.83,85.72,85.83,11779.0,69.5576,69.6306,69.5413,69.6306,11779.0
2018-05-21 12:00:00,85.82,85.86,85.72,85.74,37661.0,69.6225,69.6549,69.5413,69.5576,37661.0
2018-05-21 12:05:00,85.75,85.85,85.73,85.75,81809.0,69.5657,69.6468,69.5494,69.5657,81809.0
2018-05-21 12:10:00,85.74,85.92,85.74,85.89,66057.0,69.5576,69.7036,69.5576,69.6792,66057.0
2018-05-21 12:15:00,85.89,85.94,85.86,85.94,36932.0,69.6792,69.7198,69.6549,69.7198,36932.0
2018-05-21 12:20:00,85.93,86.01,85.91,86.01,40012.0,69.7117,69.7766,69.6955,69.7766,40012.0
2018-05-21 12:25:00,86.01,86.08,86.0,86.01,35027.0,69.7766,69.8334,69.7685,69.7766,35027.0
2018-05-21 12:30:00,86.02,86.05,85.99,86.03,25964.0,69.7847,69.809,69.7604,69.7928,25964.0
2018-05-21 12:35:00,86.04,86.08,85.99,86.05,23165.0,69.8009,69.8334,69.7604,69.809,23165.0
2018-05-21 12:40:00,86.05,86.12,86.01,86.11,92716.0,69.809,69.8658,69.7766,69.8577,92716.0
2018-05-21 12:45:00,86.11,86.21,86.11,86.17,23913.0,69.8577,69.9388,69.8577,69.9064,23913.0
2018-05-21 12:50:00,86.17,86.19,86.15,86.15,30062.0,69.9064,69.9226,69.8902,69.8902,30062.0
2018-05-21 12:55:00,86.15,86.16,86.09,86.13,134093.0,69.8902,69.8983,69.8415,69.8739,134093.0
2018-05-21 13:00:00,86.13,86.21,86.13,86.14,61423.0,69.8739,69.9388,69.8739,69.8821,61423.0
2018-05-21 13:05:00,86.15,86.19,86.12,86.19,35799.0,69.8902,69.9226,69.8658,69.9226,35799.0
2018-05-21 13:10:00,86.19,86.21,86.15,86.2,35764.0,69.9226,69.9388,69.8902,69.9307,35764.0
2018-05-21 13:15:00,86.2,86.25,85.91,86.06,107189.0,69.9307,69.9713,69.6955,69.8172,107189.0
2018-05-21 13:20:00,86.08,86.1,86.01,86.05,35832.0,69.8334,69.8496,69.7766,69.809,35832.0
2018-05-21 13:25:00,86.04,86.16,86.04,86.13,67932.0,69.8009,69.8983,69.8009,69.8739,67932.0
2018-05-21 13:30:00,86.13,86.14,85.98,85.98,33644.0,69.8739,69.8821,69.7523,69.7523,33644.0
2018-05-21 13:35:00,85.97,86.03,85.91,85.99,40301.0,69.7441,69.7928,69.6955,69.7604,40301.0
2018-05-21 13:40:00,86.0,86.06,85.95,86.06,89187.0,69.7685,69.8172,69.7279,69.8172,89187.0
2018-05-21 13:45:00,86.06,86.11,85.98,86.11,71103.0,69.8172,69.8577,69.7523,69.8577,71103.0
2018-05-21 13:50:00,86.11,86.12,86.05,86.11,26218.0,69.8577,69.8658,69.809,69.8577,26218.0
2018-05-21 13:55:00,86.11,86.11,86.05,86.08,19070.0,69.8577,69.8577,69.809,69.8334,19070.0
2018-05-21 14:00:00,86.08,86.09,86.04,86.06,23192.0,69.8334,69.8415,69.8009,69.8172,23192.0
2018-05-21 14:05:00,86.06,86.09,86.05,86.06,35034.0,69.8172,69.8415,69.809,69.8172,35034.0
2018-05-21 14:10:00,86.06,86.07,85.97,85.98,31057.0,69.8172,69.8253,69.7441,69.7523,31057.0
2018-05-21 14:15:00,85.96,86.02,85.92,85.93,37889.0,69.736,69.7847,69.7036,69.7117,37889.0
2018-05-21 14:20:00,85.92,85.94,85.89,85.93,23650.0,69.7036,69.7198,69.6792,69.7117,23650.0
2018-05-21 14:25:00,85.93,86.02,85.9,85.99,137524.0,69.7117,69.7847,69.6874,69.7604,137524.0
2018-05-21 14:30:00,85.98,85.99,85.93,85.93,20951.0,69.7523,69.7604,69.7117,69.7117,20951.0
2018-05-21 14:35:00,85.94,85.97,85.89,85.96,46899.0,69.7198,69.7441,69.6792,69.736,46899.0
2018-05-21 14:40:00,85.97,86.01,85.9,85.93,55215.0,69.7441,69.7766,69.6874,69.7117,55215.0
2018-05-21 14:45:00,85.94,85.97,85.91,85.94,20729.0,69.7198,69.7441,69.6955,69.7198,20729.0
2018-05-21 14:50:00,85.94,85.97,85.89,85.89,32911.0,69.7198,69.7441,69.6792,69.6792,32911.0
2018-05-21 14:55:00,85.89,85.91,85.85,85.86,21525.0,69.6792,69.6955,69.6468,69.6549,21525.0
2018-05-21 15:00:00,85.88,85.9,85.83,85.85,26469.0,69.6711,69.6874,69.6306,69.6468,26469.0
2018-05-21 15:05:00,85.85,85.91,85.84,85.88,26051.0,69.6468,69.6955,69.6387,69.6711,26051.0
2018-05-21 15:10:00,85.88,85.92,85.88,85.91,35035.0,69.6711,69.7036,69.6711,69.6955,35035.0
2018-05-21 15:15:00,85.91,85.95,85.9,85.91,33847.0,69.6955,69.7279,69.6874,69.6955,33847.0
2018-05-21 15:20:00,85.92,85.92,85.87,85.87,18670.0,69.7036,69.7036,69.663,69.663,18670.0
2018-05-21 15:25:00,85.88,85.88,85.8,85.83,28485.0,69.6711,69.6711,69.6062,69.6306,28485.0
2018-05-21 15:30:00,85.84,85.87,85.82,85.85,31984.0,69.6387,69.663,69.6225,69.6468,31984.0
2018-05-21 15:35:00,85.84,85.85,85.75,85.84,64150.0,69.6387,69.6468,69.5657,69.6387,64150.0
2018-05-21 15:40:00,85.84,85.88,85.83,85.84,62508.0,69.6387,69.6711,69.6306,69.6387,62508.0
2018-05-21 15:45:00,85.85,85.91,85.83,85.9,86400.0,69.6468,69.6955,69.6306,69.6874,86400.0
2018-05-21 15:50:00,85.9,85.95,85.86,85.87,117840.0,69.6874,69.7279,69.6549,69.663,117840.0
2018-05-21 15:55:00,85.87,85.9,85.69,85.8,292315.0,69.663,69.6874,69.517,69.6062,292315.0
2018-05-22 09:30:00,85.72,85.87,85.52,85.68,49125.0,69.5413,69.663,69.3791,69.5089,49125.0
2018-05-22 09:35:00,85.69,85.83,85.52,85.54,31049.0,69.517,69.6306,69.3791,69.3953,31049.0
2018-05-22 09:40:00,85.54,85.67,85.42,85.66,27482.0,69.3953,69.5008,69.298,69.4927,27482.0
2018-05-22 09:45:00,85.67,85.8,85.53,85.53,29477.0,69.5008,69.6062,69.3872,69.3872,29477.0
2018-05-22 09:50:00,85.51,85.64,85.46,85.62,16931.0,69.371,69.4764,69.3304,69.4602,16931.0
2018-05-22 09:55:00,85.62,85.7,85.57,85.62,22821.0,69.4602,69.5251,69.4196,69.4602,22821.0
2018-05-22 10:00:00,85.63,85.65,85.51,85.65,22640.0,69.4683,69.4845,69.371,69.4845,22640.0
2018-05-22 10:05:00,85.66,85.74,85.59,85.68,30291.0,69.4927,69.5576,69.4359,69.5089,30291.0
2018-05-22 10:10:00,85.67,85.76,85.58,85.61,27113.0,69.5008,69.5738,69.4278,69.4521,27113.0
2018-05-22 10:15:00,85.61,85.69,85.57,85.63,16181.0,69.4521,69.517,69.4196,69.4683,16181.0
2018-05-22 10:20:00,85.63,85.82,85.62,85.81,78491.0,69.4683,69.6225,69.4602,69.6143,78491.0
2018-05-22 10:25:00,85.82,85.83,85.71,85.81,25195.0,69.6225,69.6306,69.5332,69.6143,25195.0
2018-05-22 10:30:00,85.8,85.82,85.72,85.8,67883.0,69.6062,69.6225,69.5413,69.6062,67883.0
2018-05-22 10:35:00,85.8,85.82,85.76,85.77,40088.0,69.6062,69.6225,69.5738,69.5819,40088.0
2018-05-22 10:40:00,85.77,85.89,85.71,85.88,68749.0,69.5819,69.6792,69.5332,69.6711,68749.0
2018-05-22 10:45:00,85.89,85.97,85.82,85.94,54319.0,69.6792,69.7441,69.6225,69.7198,54319.0
2018-05-22 10:50:00,85.95,85.98,85.91,85.98,48808.0,69.7279,69.7523,69.6955,69.7523,48808.0
2018-05-22 10:55:00,85.99,86.17,85.98,86.11,92877.0,69.7604,69.9064,69.7523,69.8577,92877.0
2018-05-22 11:00:00,86.09,86.12,85.99,86.06,31080.0,69.8415,69.8658,69.7604,69.8172,31080.0
2018-05-22 11:05:00,86.08,86.12,86.01,86.12,27539.0,69.8334,69.8658,69.7766,69.8658,27539.0
2018-05-22 11:10:00,86.13,86.19,86.1,86.19,20932.0,69.8739,69.9226,69.8496,69.9226,20932.0
2018-05-22 11:15:00,86.19,86.31,86.15,86.26,51636.0,69.9226,70.02,69.8902,69.9794,51636.0
2018-05-22 11:20:00,86.23,86.38,86.22,86.25,23826.0,69.9551,70.0768,69.947,69.9713,23826.0
2018-05-22 11:25:00,86.23,86.29,86.19,86.25,23218.0,69.9551,70.0037,69.9226,69.9713,23218.0
2018-05-22 11:30:00,86.24,86.26,86.21,86.21,9694.0,69.9632,69.9794,69.9388,69.9388,9694.0
2018-05-22 11:35:00,86.22,86.22,86.11,86.13,22417.0,69.947,69.947,69.8577,69.8739,22417.0
2018-05-22 11:40:00,86.13,86.19,86.07,86.16,22213.0,69.8739,69.9226,69.8253,69.8983,22213.0
2018-05-22 11:45:00,86.16,86.2,86.1,86.16,14380.0,69.8983,69.9307,69.8496,69.8983,14380.0
2018-05-22 11:50:00,86.17,86.17,86.07,86.15,25682.0,69.9064,69.9064,69.8253,69.8902,25682.0
2018-05-22 11:55:00,86.16,86.32,86.14,86.31,28724.0,69.8983,70.0281,69.8821,70.02,28724.0
2018-05-22 12:00:00,86.32,86.37,86.26,86.29,20006.0,70.0281,70.0686,69.9794,70.0037,20006.0
2018-05-22 12:05:00,86.3,86.34,86.25,86.27,16894.0,70.0119,70.0443,69.9713,69.9875,16894.0
2018-05-22 12:10:00,86.26,86.3,86.21,86.3,20315.0,69.9794,70.0119,69.9388,70.0119,20315.0
2018-05-22 12:15:00,86.3,86.31,86.25,86.28,15076.0,70.0119,70.02,69.9713,69.9956,15076.0
2018-05-22 12:20:00,86.29,86.29,86.09,86.14,23640.0,70.0037,70.0037,69.8415,69.8821,23640.0
2018-05-22 12:25:00,86.13,86.13,86.04,86.11,14241.0,69.8739,69.8739,69.8009,69.8577,14241.0
2018-05-22 12:30:00,86.12,86.17,86.09,86.12,9289.0,69.8658,69.9064,69.8415,69.8658,9289.0
2018-05-22 12:35:00,86.11,86.15,86.05,86.09,14225.0,69.8577,69.8902,69.809,69.8415,14225.0
2018-05-22 12:40:00,86.09,86.1,86.05,86.09,10741.0,69.8415,69.8496,69.809,69.8415,10741.0
2018-05-22 12:45:00,86.07,86.1,85.97,86.1,44316.0,69.8253,69.8496,69.7441,69.8496,44316.0
2018-05-22 12:50:00,86.1,86.16,86.0,86.02,23858.0,69.8496,69.8983,69.7685,69.7847,23858.0
2018-05-22 12:55:00,86.01,86.05,85.99,86.04,7157.0,69.7766,69.809,69.7604,69.8009,7157.0
2018-05-22 13:00:00,86.03,86.03,85.98,86.0,6322.0,69.7928,69.7928,69.7523,69.7685,6322.0
2018-05-22 13:05:00,86.0,86.01,85.98,85.98,7421.0,69.7685,69.7766,69.7523,69.7523,7421.0
2018-05-22 13:10:00,85.98,86.01,85.98,86.0,15076.0,69.7523,69.7766,69.7523,69.7685,15076.0
2018-05-22 13:15:00,86.01,86.01,85.92,85.92,12135.0,69.7766,69.7766,69.7036,69.7036,12135.0
2018-05-22 13:20:00,85.92,85.94,85.81,85.84,11728.0,69.7036,69.7198,69.6143,69.6387,11728.0
2018-05-22 13:25:00,85.83,85.89,85.82,85.87,68274.0,69.6306,69.6792,69.6225,69.663,68274.0
2018-05-22 13:30:00,85.88,86.02,85.88,86.0,20999.0,69.6711,69.7847,69.6711,69.7685,20999.0
2018-05-22 13:35:00,86.0,86.13,86.0,86.04,23006.0,69.7685,69.8739,69.7685,69.8009,23006.0
2018-05-22 13:40:00,86.05,86.05,85.96,85.97,29946.0,69.809,69.809,69.736,69.7441,29946.0
2018-05-22 13:45:00,85.97,85.97,85.89,85.91,75296.0,69.7441,69.7441,69.6792,69.6955,75296.0
2018-05-22 13:50:00,85.9,85.9,85.83,85.87,27911.0,69.6874,69.6874,69.6306,69.663,27911.0
2018-05-22 13:55:00,85.88,85.93,85.85,85.86,16150.0,69.6711,69.7117,69.6468,69.6549,16150.0
2018-05-22 14:00:00,85.86,85.92,85.85,85.85,82011.0,69.6549,69.7036,69.6468,69.6468,82011.0
2018-05-22 14:05:00,85.85,85.91,85.83,85.91,51896.0,69.6468,69.6955,69.6306,69.6955,51896.0
2018-05-22 14:10:00,85.91,86.0,85.91,85.94,17512.0,69.6955,69.7685,69.6955,69.7198,17512.0
2018-05-22 14:15:00,85.94,85.95,85.88,85.89,13893.0,69.7198,69.7279,69.6711,69.6792,13893.0
2018-05-22 14:20:00,85.89,85.89,85.82,85.83,27379.0,69.6792,69.6792,69.6225,69.6306,27379.0
2018-05-22 14:25:00,85.83,85.87,85.8,85.85,18098.0,69.6306,69.663,69.6062,69.6468,18098.0
2018-05-22 14:30:00,85.85,85.95,85.85,85.9,20481.0,69.6468,69.7279,69.6468,69.6874,20481.0
2018-05-22 14:35:00,85.89,85.95,85.84,85.88,75241.0,69.6792,69.7279,69.6387,69.6711,75241.0
2018-05-22 14:40:00,85.87,85.89,85.76,85.76,52725.0,69.663,69.6792,69.5738,69.5738,52725.0
2018-05-22 14:45:00,85.77,85.78,85.67,85.72,54249.0,69.5819,69.59,69.5008,69.5413,54249.0
2018-05-22 14:50:00,85.72,85.72,85.55,85.56,43672.0,69.5413,69.5413,69.4034,69.4115,43672.0
2018-05-22 14:55:00,85.55,85.57,85.3,85.31,49832.0,69.4034,69.4196,69.2006,69.2087,49832.0
2018-05-22 15:00:00,85.31,85.37,85.24,85.27,50679.0,69.2087,69.2574,69.1519,69.1763,50679.0
2018-05-22 15:05:00,85.27,85.28,84.95,85.0,101041.0,69.1763,69.1844,68.9167,68.9572,101041.0
2018-05-22 15:10:00,85.0,85.16,84.85,85.13,61988.0,68.9572,69.087,68.8355,69.0627,61988.0
2018-05-22 15:15:00,85.13,85.19,85.09,85.16,41913.0,69.0627,69.1114,69.0302,69.087,41913.0
2018-05-22 15:20:00,85.16,85.17,85.02,85.09,34502.0,69.087,69.0951,68.9734,69.0302,34502.0
2018-05-22 15:25:00,85.1,85.31,85.09,85.24,61995.0,69.0383,69.2087,69.0302,69.1519,61995.0
2018-05-22 15:30:00,85.24,85.25,85.07,85.13,69192.0,69.1519,69.16,69.014,69.0627,69192.0
2018-05-22 15:35:00,85.13,85.13,84.87,84.95,83866.0,69.0627,69.0627,68.8518,68.9167,83866.0
2018-05-22 15:40:00,84.95,85.1,84.95,85.02,55097.0,68.9167,69.0383,68.9167,68.9734,55097.0
2018-05-22 15:45:00,85.02,85.1,84.97,85.09,66001.0,68.9734,69.0383,68.9329,69.0302,66001.0
2018-05-22 15:50:00,85.09,85.1,84.92,84.97,105620.0,69.0302,69.0383,68.8923,68.9329,105620.0
2018-05-22 15:55:00,84.98,85.07,84.92,84.97,230416.0,68.941,69.014,68.8923,68.9329,230416.0
2018-05-23 09:30:00,84.32,84.36,83.91,83.91,72763.0,68.4056,68.438,68.0729,68.0729,72763.0
2018-05-23 09:35:00,83.96,84.23,83.63,84.16,125145.0,68.1135,68.3326,67.8458,68.2758,125145.0
2018-05-23 09:40:00,84.21,84.4,84.13,84.27,90087.0,68.3163,68.4705,68.2514,68.365,90087.0
2018-05-23 09:45:00,84.27,84.47,84.14,84.2,76473.0,68.365,68.5273,68.2595,68.3082,76473.0
2018-05-23 09:50:00,84.24,84.29,84.1,84.27,61529.0,68.3407,68.3812,68.2271,68.365,61529.0
2018-05-23 09:55:00,84.29,84.32,84.12,84.12,44923.0,68.3812,68.4056,68.2433,68.2433,44923.0
2018-05-23 10:00:00,84.14,84.22,84.05,84.08,70021.0,68.2595,68.3244,68.1865,68.2109,70021.0
2018-05-23 10:05:00,84.11,84.4,84.1,84.4,21961.0,68.2352,68.4705,68.2271,68.4705,21961.0
2018-05-23 10:10:00,84.4,84.53,84.38,84.5,62979.0,68.4705,68.5759,68.4542,68.5516,62979.0
2018-05-23 10:15:00,84.52,84.61,84.46,84.59,16356.0,68.5678,68.6408,68.5191,68.6246,16356.0
2018-05-23 10:20:00,84.59,84.76,84.45,84.5,30421.0,68.6246,68.7625,68.511,68.5516,30421.0
2018-05-23 10:25:00,84.48,84.53,84.4,84.42,18375.0,68.5354,68.5759,68.4705,68.4867,18375.0
2018-05-23 10:30:00,84.4,84.4,83.94,84.05,71693.0,68.4705,68.4705,68.0973,68.1865,71693.0
2018-05-23 10:35:00,84.04,84.17,84.0,84.12,22135.0,68.1784,68.2839,68.146,68.2433,22135.0
2018-05-23 10:40:00,84.1,84.12,83.95,84.05,31095.0,68.2271,68.2433,68.1054,68.1865,31095.0
2018-05-23 10:45:00,84.05,84.1,83.94,84.0,19535.0,68.1865,68.2271,68.0973,68.146,19535.0
2018-05-23 10:50:00,84.02,84.03,83.83,83.91,27432.0,68.1622,68.1703,68.008,68.0729,27432.0
2018-05-23 10:55:00,83.92,84.14,83.85,84.03,35834.0,68.0811,68.2595,68.0243,68.1703,35834.0
2018-05-23 11:00:00,84.01,84.41,84.0,84.39,24234.0,68.1541,68.4786,68.146,68.4624,24234.0
2018-05-23 11:05:00,84.44,84.47,84.31,84.39,37074.0,68.5029,68.5273,68.3975,68.4624,37074.0
2018-05-23 11:10:00,84.41,84.51,84.3,84.51,31967.0,68.4786,68.5597,68.3893,68.5597,31967.0
2018-05-23 11:15:00,84.51,84.65,84.47,84.61,19533.0,68.5597,68.6733,68.5273,68.6408,19533.0
2018-05-23 11:20:00,84.57,84.58,84.39,84.49,71816.0,68.6084,68.6165,68.4624,68.5435,71816.0
2018-05-23 11:25:00,84.49,84.49,84.4,84.44,21172.0,68.5435,68.5435,68.4705,68.5029,21172.0
2018-05-23 11:30:00,84.44,84.59,84.42,84.49,33440.0,68.5029,68.6246,68.4867,68.5435,33440.0
2018-05-23 11:35:00,84.49,84.58,84.43,84.57,59855.0,68.5435,68.6165,68.4948,68.6084,59855.0
2018-05-23 11:40:00,84.57,84.92,84.56,84.91,23981.0,68.6084,68.8923,68.6003,68.8842,23981.0
2018-05-23 11:45:00,84.93,85.04,84.8,84.97,41803.0,68.9004,68.9897,68.795,68.9329,41803.0
2018-05-23 11:50:00,84.99,85.01,84.8,84.91,37429.0,68.9491,68.9653,68.795,68.8842,37429.0
2018-05-23 11:55:00,84.91,84.99,84.8,84.88,32373.0,68.8842,68.9491,68.795,68.8599,32373.0
2018-05-23 12:00:00,84.86,84.87,84.75,84.81,15469.0,68.8436,68.8518,68.7544,68.8031,15469.0
2018-05-23 12:05:00,84.82,84.92,84.81,84.81,12107.0,68.8112,68.8923,68.8031,68.8031,12107.0
2018-05-23 12:10:00,84.87,84.9,84.79,84.82,25876.0,68.8518,68.8761,68.7869,68.8112,25876.0
2018-05-23 12:15:00,84.82,84.89,84.75,84.75,22492.0,68.8112,68.868,68.7544,68.7544,22492.0
2018-05-23 12:20:00,84.73,84.79,84.69,84.77,21564.0,68.7382,68.7869,68.7057,68.7706,21564.0
2018-05-23 12:25:00,84.77,84.77,84.65,84.7,16867.0,68.7706,68.7706,68.6733,68.7138,16867.0
2018-05-23 12:30:00,84.69,84.82,84.66,84.82,25924.0,68.7057,68.8112,68.6814,68.8112,25924.0
2018-05-23 12:35:00,84.8,84.85,84.78,84.81,18123.0,68.795,68.8355,68.7787,68.8031,18123.0
2018-05-23 12:40:00,84.83,84.92,84.81,84.9,24736.0,68.8193,68.8923,68.8031,68.8761,24736.0
2018-05-23 12:45:00,84.89,84.92,84.77,84.78,18805.0,68.868,68.8923,68.7706,68.7787,18805.0
2018-05-23 12:50:00,84.76,84.81,84.75,84.81,17968.0,68.7625,68.8031,68.7544,68.8031,17968.0
2018-05-23 12:55:00,84.82,84.84,84.78,84.83,35296.0,68.8112,68.8274,68.7787,68.8193,35296.0
2018-05-23 13:00:00,84.82,84.89,84.79,84.81,58853.0,68.8112,68.868,68.7869,68.8031,58853.0
2018-05-23 13:05:00,84.82,84.83,84.77,84.82,10030.0,68.8112,68.8193,68.7706,68.8112,10030.0
2018-05-23 13:10:00,84.83,84.87,84.8,84.87,12276.0,68.8193,68.8518,68.795,68.8518,12276.0
2018-05-23 13:15:00,84.87,84.9,84.78,84.78,11881.0,68.8518,68.8761,68.7787,68.7787,11881.0
2018-05-23 13:20:00,84.78,84.95,84.77,84.95,12686.0,68.7787,68.9167,68.7706,68.9167,12686.0
2018-05-23 13:25:00,84.94,85.01,84.92,84.97,29063.0,68.9085,68.9653,68.8923,68.9329,29063.0
2018-05-23 13:30:00,84.96,84.96,84.89,84.95,45239.0,68.9248,68.9248,68.868,68.9167,45239.0
2018-05-23 13:35:00,84.95,84.97,84.89,84.97,43977.0,68.9167,68.9329,68.868,68.9329,43977.0
2018-05-23 13:40:00,84.97,85.03,84.91,84.92,13351.0,68.9329,68.9816,68.8842,68.8923,13351.0
2018-05-23 13:45:00,84.93,85.09,84.91,85.04,32726.0,68.9004,69.0302,68.8842,68.9897,32726.0
2018-05-23 13:50:00,85.04,85.15,85.03,85.11,58906.0,68.9897,69.0789,68.9816,69.0465,58906.0
2018-05-23 13:55:00,85.12,85.13,85.02,85.02,14824.0,69.0546,69.0627,68.9734,68.9734,14824.0
2018-05-23 14:00:00,85.03,85.12,85.01,85.09,18880.0,68.9816,69.0546,68.9653,69.0302,18880.0
2018-05-23 14:05:00,85.09,85.41,85.08,85.37,35596.0,69.0302,69.2898,69.0221,69.2574,35596.0
2018-05-23 14:10:00,85.38,85.43,85.3,85.38,25892.0,69.2655,69.3061,69.2006,69.2655,25892.0
2018-05-23 14:15:00,85.38,85.38,85.24,85.25,36696.0,69.2655,69.2655,69.1519,69.16,36696.0
2018-05-23 14:20:00,85.25,85.47,85.18,85.46,23265.0,69.16,69.3385,69.1032,69.3304,23265.0
2018-05-23 14:25:00,85.47,85.54,85.35,85.35,18910.0,69.3385,69.3953,69.2412,69.2412,18910.0
2018-05-23 14:30:00,85.35,85.35,85.23,85.24,11499.0,69.2412,69.2412,69.1438,69.1519,11499.0
2018-05-23 14:35:00,85.24,85.26,85.21,85.23,10299.0,69.1519,69.1681,69.1276,69.1438,10299.0
2018-05-23 14:40:00,85.24,85.29,85.18,85.27,24749.0,69.1519,69.1925,69.1032,69.1763,24749.0
2018-05-23 14:45:00,85.29,85.3,85.26,85.28,32469.0,69.1925,69.2006,69.1681,69.1844,32469.0
2018-05-23 14:50:00,85.29,85.35,85.26,85.31,13182.0,69.1925,69.2412,69.1681,69.2087,13182.0
2018-05-23 14:55:00,85.32,85.37,85.29,85.32,10244.0,69.2168,69.2574,69.1925,69.2168,10244.0
2018-05-23 15:00:00,85.33,85.33,85.26,85.27,23979.0,69.2249,69.2249,69.1681,69.1763,23979.0
2018-05-23 15:05:00,85.26,85.31,85.25,85.25,64021.0,69.1681,69.2087,69.16,69.16,64021.0
2018-05-23 15:10:00,85.25,85.3,85.2,85.21,14484.0,69.16,69.2006,69.1195,69.1276,14484.0
2018-05-23 15:15:00,85.22,85.22,85.14,85.2,15752.0,69.1357,69.1357,69.0708,69.1195,15752.0
2018-05-23 15:20:00,85.2,85.27,85.2,85.22,57368.0,69.1195,69.1763,69.1195,69.1357,57368.0
2018-05-23 15:25:00,85.21,85.26,85.17,85.25,23855.0,69.1276,69.1681,69.0951,69.16,23855.0
2018-05-23 15:30:00,85.24,85.27,85.22,85.25,77186.0,69.1519,69.1763,69.1357,69.16,77186.0
2018-05-23 15:35:00,85.26,85.27,85.16,85.17,35780.0,69.1681,69.1763,69.087,69.0951,35780.0
2018-05-23 15:40:00,85.16,85.18,85.09,85.14,67344.0,69.087,69.1032,69.0302,69.0708,67344.0
2018-05-23 15:45:00,85.14,85.14,85.07,85.13,46145.0,69.0708,69.0708,69.014,69.0627,46145.0
2018-05-23 15:50:00,85.13,85.16,85.12,85.15,75162.0,69.0627,69.087,69.0546,69.0789,75162.0
2018-05-23 15:55:00,85.15,85.35,85.15,85.32,173652.0,69.0789,69.2412,69.0789,69.2168,173652.0
2018-05-24 09:30:00,84.43,84.44,84.01,84.31,65618.0,68.4948,68.5029,68.1541,68.3975,65618.0
2018-05-24 09:35:00,84.29,84.48,84.22,84.41,26367.0,68.3812,68.5354,68.3244,68.4786,26367.0
2018-05-24 09:40:00,84.42,84.43,84.08,84.16,26018.0,68.4867,68.4948,68.2109,68.2758,26018.0
2018-05-24 09:45:00,84.15,84.44,84.14,84.22,53819.0,68.2676,68.5029,68.2595,68.3244,53819.0
2018-05-24 09:50:00,84.19,84.42,83.98,84.4,24768.0,68.3001,68.4867,68.1297,68.4705,24768.0
2018-05-24 09:55:00,84.42,84.65,84.38,84.56,32428.0,68.4867,68.6733,68.4542,68.6003,32428.0
2018-05-24 10:00:00,84.54,84.68,84.45,84.51,39433.0,68.584,68.6976,68.511,68.5597,39433.0
2018-05-24 10:05:00,84.54,84.68,84.49,84.52,46414.0,68.584,68.6976,68.5435,68.5678,46414.0
2018-05-24 10:10:00,84.51,84.53,84.2,84.31,47717.0,68.5597,68.5759,68.3082,68.3975,47717.0
2018-05-24 10:15:00,84.29,84.45,84.29,84.42,53315.0,68.3812,68.511,68.3812,68.4867,53315.0
2018-05-24 10:20:00,84.42,84.53,84.3,84.34,55259.0,68.4867,68.5759,68.3893,68.4218,55259.0
2018-05-24 10:25:00,84.34,84.35,83.85,83.9,66309.0,68.4218,68.4299,68.0243,68.0648,66309.0
2018-05-24 10:30:00,83.88,83.95,83.76,83.82,71044.0,68.0486,68.1054,67.9513,67.9999,71044.0
2018-05-24 10:35:00,83.83,84.01,83.7,83.98,95680.0,68.008,68.1541,67.9026,68.1297,95680.0
2018-05-24 10:40:00,83.95,84.13,83.94,84.11,22846.0,68.1054,68.2514,68.0973,68.2352,22846.0
2018-05-24 10:45:00,84.11,84.16,83.97,84.11,31981.0,68.2352,68.2758,68.1216,68.2352,31981.0
2018-05-24 10:50:00,84.09,84.14,83.97,84.0,14877.0,68.219,68.2595,68.1216,68.146,14877.0
2018-05-24 10:55:00,83.96,83.96,83.75,83.93,19033.0,68.1135,68.1135,67.9431,68.0892,19033.0
2018-05-24 11:00:00,83.92,84.14,83.75,84.05,30471.0,68.0811,68.2595,67.9431,68.1865,30471.0
2018-05-24 11:05:00,84.06,84.19,84.04,84.18,26113.0,68.1946,68.3001,68.1784,68.292,26113.0
2018-05-24 11:10:00,84.17,84.24,84.09,84.16,25721.0,68.2839,68.3407,68.219,68.2758,25721.0
2018-05-24 11:15:00,84.17,84.27,84.1,84.14,63399.0,68.2839,68.365,68.2271,68.2595,63399.0
2018-05-24 11:20:00,84.15,84.15,84.05,84.06,39368.0,68.2676,68.2676,68.1865,68.1946,39368.0
2018-05-24 11:25:00,84.05,84.1,84.0,84.02,13036.0,68.1865,68.2271,68.146,68.1622,13036.0
2018-05-24 11:30:00,84.02,84.02,83.88,83.92,16919.0,68.1622,68.1622,68.0486,68.0811,16919.0
2018-05-24 11:35:00,83.93,83.94,83.85,83.88,15529.0,68.0892,68.0973,68.0243,68.0486,15529.0
2018-05-24 11:40:00,83.89,84.09,83.88,84.09,16941.0,68.0567,68.219,68.0486,68.219,16941.0
2018-05-24 11:45:00,84.08,84.15,84.04,84.13,18585.0,68.2109,68.2676,68.1784,68.2514,18585.0
2018-05-24 11:50:00,84.14,84.16,83.98,83.99,20769.0,68.2595,68.2758,68.1297,68.1378,20769.0
2018-05-24 11:55:00,84.0,84.11,83.97,84.1,14557.0,68.146,68.2352,68.1216,68.2271,14557.0
2018-05-24 12:00:00,84.1,84.13,83.97,84.05,12868.0,68.2271,68.2514,68.1216,68.1865,12868.0
2018-05-24 12:05:00,84.06,84.06,83.91,83.95,93814.0,68.1946,68.1946,68.0729,68.1054,93814.0
2018-05-24 12:10:00,83.96,84.05,83.82,84.03,38965.0,68.1135,68.1865,67.9999,68.1703,38965.0
2018-05-24 12:15:00,84.04,84.08,83.98,84.03,36382.0,68.1784,68.2109,68.1297,68.1703,36382.0
2018-05-24 12:20:00,84.04,84.1,83.99,84.07,21745.0,68.1784,68.2271,68.1378,68.2027,21745.0
2018-05-24 12:25:00,84.07,84.14,83.99,84.12,23313.0,68.2027,68.2595,68.1378,68.2433,23313.0
2018-05-24 12:30:00,84.15,84.2,84.12,84.15,14431.0,68.2676,68.3082,68.2433,68.2676,14431.0
2018-05-24 12:35:00,84.16,84.21,84.13,84.16,8947.0,68.2758,68.3163,68.2514,68.2758,8947.0
2018-05-24 12:40:00,84.17,84.23,84.15,84.21,13876.0,68.2839,68.3326,68.2676,68.3163,13876.0
2018-05-24 12:45:00,84.21,84.27,84.17,84.25,14614.0,68.3163,68.365,68.2839,68.3488,14614.0
2018-05-24 12:50:00,84.26,84.27,84.17,84.19,19064.0,68.3569,68.365,68.2839,68.3001,19064.0
2018-05-24 12:55:00,84.18,84.28,84.18,84.27,23285.0,68.292,68.3731,68.292,68.365,23285.0
2018-05-24 13:00:00,84.28,84.4,84.26,84.33,24653.0,68.3731,68.4705,68.3569,68.4137,24653.0
2018-05-24 13:05:00,84.33,84.39,84.26,84.33,27114.0,68.4137,68.4624,68.3569,68.4137,27114.0
2018-05-24 13:10:00,84.33,84.44,84.33,84.42,9745.0,68.4137,68.5029,68.4137,68.4867,9745.0
2018-05-24 13:15:00,84.4,84.48,84.39,84.45,7820.0,68.4705,68.5354,68.4624,68.511,7820.0
2018-05-24 13:20:00,84.45,84.48,84.41,84.45,16205.0,68.511,68.5354,68.4786,68.511,16205.0
2018-05-24 13:25:00,84.46,84.46,84.37,84.39,12595.0,68.5191,68.5191,68.4461,68.4624,12595.0
2018-05-24 13:30:00,84.39,84.43,84.31,84.33,12551.0,68.4624,68.4948,68.3975,68.4137,12551.0
2018-05-24 13:35:00,84.35,84.38,84.32,84.33,11957.0,68.4299,68.4542,68.4056,68.4137,11957.0
2018-05-24 13:40:00,84.35,84.42,84.34,84.39,11375.0,68.4299,68.4867,68.4218,68.4624,11375.0
2018-05-24 13:45:00,84.41,84.45,84.36,84.39,10690.0,68.4786,68.511,68.438,68.4624,10690.0
2018-05-24 13:50:00,84.4,84.4,84.26,84.26,14678.0,68.4705,68.4705,68.3569,68.3569,14678.0
2018-05-24 13:55:00,84.27,84.3,84.22,84.26,11515.0,68.365,68.3893,68.3244,68.3569,11515.0
2018-05-24 14:00:00,84.27,84.27,84.12,84.21,24147.0,68.365,68.365,68.2433,68.3163,24147.0
2018-05-24 14:05:00,84.21,84.22,84.08,84.11,20860.0,68.3163,68.3244,68.2109,68.2352,20860.0
2018-05-24 14:10:00,84.11,84.12,84.05,84.08,20113.0,68.2352,68.2433,68.1865,68.2109,20113.0
2018-05-24 14:15:00,84.07,84.07,83.97,83.97,29733.0,68.2027,68.2027,68.1216,68.1216,29733.0
2018-05-24 14:20:00,83.97,84.03,83.97,83.98,25008.0,68.1216,68.1703,68.1216,68.1297,25008.0
2018-05-24 14:25:00,83.98,84.0,83.95,83.97,18205.0,68.1297,68.146,68.1054,68.1216,18205.0
2018-05-24 14:30:00,83.98,83.99,83.91,83.91,20217.0,68.1297,68.1378,68.0729,68.0729,20217.0
2018-05-24 14:35:00,83.93,84.01,83.91,83.97,26760.0,68.0892,68.1541,68.0729,68.1216,26760.0
2018-05-24 14:40:00,83.98,84.02,83.92,83.95,17023.0,68.1297,68.1622,68.0811,68.1054,17023.0
2018-05-24 14:45:00,83.93,83.97,83.84,83.9,12248.0,68.0892,68.1216,68.0162,68.0648,12248.0
2018-05-24 14:50:00,83.9,84.03,83.89,84.03,25217.0,68.0648,68.1703,68.0567,68.1703,25217.0
2018-05-24 14:55:00,84.02,84.04,83.99,84.02,25429.0,68.1622,68.1784,68.1378,68.1622,25429.0
2018-05-24 15:00:00,84.01,84.04,83.94,83.97,29978.0,68.1541,68.1784,68.0973,68.1216,29978.0
2018-05-24 15:05:00,83.98,84.09,83.96,84.09,21425.0,68.1297,68.219,68.1135,68.219,21425.0
2018-05-24 15:10:00,84.09,84.09,83.97,84.0,30423.0,68.219,68.219,68.1216,68.146,30423.0
2018-05-24 15:15:00,83.99,84.07,83.97,84.06,28260.0,68.1378,68.2027,68.1216,68.1946,28260.0
2018-05-24 15:20:00,84.06,84.1,84.02,84.06,31879.0,68.1946,68.2271,68.1622,68.1946,31879.0
2018-05-24 15:25:00,84.06,84.06,83.97,84.0,40319.0,68.1946,68.1946,68.1216,68.146,40319.0
2018-05-24 15:30:00,84.0,84.02,83.94,83.97,48675.0,68.146,68.1622,68.0973,68.1216,48675.0
2018-05-24 15:35:00,83.97,83.98,83.87,83.91,35223.0,68.1216,68.1297,68.0405,68.0729,35223.0
2018-05-24 15:40:00,83.91,83.91,83.81,83.83,45598.0,68.0729,68.0729,67.9918,68.008,45598.0
2018-05-24 15:45:00,83.82,83.88,83.8,83.87,68577.0,67.9999,68.0486,67.9837,68.0405,68577.0
2018-05-24 15:50:00,83.86,83.94,83.84,83.84,83977.0,68.0324,68.0973,68.0162,68.0162,83977.0
2018-05-24 15:55:00,83.85,83.97,83.84,83.88,150279.0,68.0243,68.1216,68.0162,68.0486,150279.0
2018-05-25 09:30:00,82.49,83.11,81.25,81.58,215759.0,66.921,67.4239,65.915,66.1827,215759.0
2018-05-25 09:35:00,81.53,81.56,80.81,81.16,131370.0,66.1421,66.1665,65.558,65.842,131370.0
2018-05-25 09:40:00,81.15,81.19,80.95,81.08,96872.0,65.8339,65.8663,65.6716,65.7771,96872.0
2018-05-25 09:45:00,81.1,81.28,81.08,81.19,105483.0,65.7933,65.9393,65.7771,65.8663,105483.0
2018-05-25 09:50:00,81.19,81.21,80.88,81.21,80685.0,65.8663,65.8825,65.6148,65.8825,80685.0
2018-05-25 09:55:00,81.21,81.22,80.72,80.75,90911.0,65.8825,65.8907,65.485,65.5094,90911.0
2018-05-25 10:00:00,80.76,81.02,80.73,80.98,70942.0,65.5175,65.7284,65.4931,65.696,70942.0
2018-05-25 10:05:00,80.97,81.05,80.84,81.03,35806.0,65.6878,65.7527,65.5824,65.7365,35806.0
2018-05-25 10:10:00,81.02,81.27,80.99,81.12,28125.0,65.7284,65.9312,65.7041,65.8095,28125.0
2018-05-25 10:15:00,81.1,81.14,80.97,81.11,72104.0,65.7933,65.8258,65.6878,65.8014,72104.0
2018-05-25 10:20:00,81.1,81.18,81.0,81.01,35112.0,65.7933,65.8582,65.7122,65.7203,35112.0
2018-05-25 10:25:00,81.01,81.1,80.92,81.07,48688.0,65.7203,65.7933,65.6473,65.769,48688.0
2018-05-25 10:30:00,81.07,81.07,80.84,80.85,36490.0,65.769,65.769,65.5824,65.5905,36490.0
2018-05-25 10:35:00,80.87,81.09,80.87,81.06,62515.0,65.6067,65.7852,65.6067,65.7609,62515.0
2018-05-25 10:40:00,81.06,81.21,81.06,81.18,88461.0,65.7609,65.8825,65.7609,65.8582,88461.0
2018-05-25 10:45:00,81.19,81.29,81.16,81.18,21620.0,65.8663,65.9474,65.842,65.8582,21620.0
2018-05-25 10:50:00,81.2,81.35,81.16,81.33,73604.0,65.8744,65.9961,65.842,65.9799,73604.0
2018-05-25 10:55:00,81.34,81.47,81.31,81.34,49638.0,65.988,66.0935,65.9637,65.988,49638.0
2018-05-25 11:00:00,81.32,81.42,81.27,81.29,31789.0,65.9718,66.0529,65.9312,65.9474,31789.0
2018-05-25 11:05:00,81.28,81.55,81.28,81.55,30870.0,65.9393,66.1584,65.9393,66.1584,30870.0
2018-05-25 11:10:00,81.56,81.71,81.55,81.71,41059.0,66.1665,66.2882,66.1584,66.2882,41059.0
2018-05-25 11:15:00,81.7,81.74,81.6,81.68,72712.0,66.2801,66.3125,66.1989,66.2638,72712.0
2018-05-25 11:20:00,81.67,81.7,81.58,81.61,18116.0,66.2557,66.2801,66.1827,66.207,18116.0
2018-05-25 11:25:00,81.6,81.79,81.56,81.76,24249.0,66.1989,66.3531,66.1665,66.3287,24249.0
2018-05-25 11:30:00,81.76,81.77,81.56,81.57,27803.0,66.3287,66.3368,66.1665,66.1746,27803.0
2018-05-25 11:35:00,81.57,81.58,81.37,81.42,27397.0,66.1746,66.1827,66.0123,66.0529,27397.0
2018-05-25 11:40:00,81.42,81.46,81.29,81.46,28331.0,66.0529,66.0854,65.9474,66.0854,28331.0
2018-05-25 11:45:00,81.46,81.51,81.43,81.5,20047.0,66.0854,66.1259,66.061,66.1178,20047.0
2018-05-25 11:50:00,81.5,81.61,81.48,81.56,36911.0,66.1178,66.207,66.1016,66.1665,36911.0
2018-05-25 11:55:00,81.56,81.56,81.43,81.51,22936.0,66.1665,66.1665,66.061,66.1259,22936.0
2018-05-25 12:00:00,81.48,81.52,81.43,81.48,18953.0,66.1016,66.134,66.061,66.1016,18953.0
2018-05-25 12:05:00,81.47,81.54,81.31,81.36,71810.0,66.0935,66.1503,65.9637,66.0042,71810.0
2018-05-25 12:10:00,81.38,81.47,81.33,81.45,27405.0,66.0205,66.0935,65.9799,66.0772,27405.0
2018-05-25 12:15:00,81.43,81.5,81.39,81.44,27057.0,66.061,66.1178,66.0286,66.0691,27057.0
2018-05-25 12:20:00,81.44,81.47,81.38,81.47,19874.0,66.0691,66.0935,66.0205,66.0935,19874.0
2018-05-25 12:25:00,81.48,81.5,81.45,81.48,23462.0,66.1016,66.1178,66.0772,66.1016,23462.0
2018-05-25 12:30:00,81.48,81.52,81.47,81.49,27071.0,66.1016,66.134,66.0935,66.1097,27071.0
2018-05-25 12:35:00,81.5,81.56,81.36,81.36,39379.0,66.1178,66.1665,66.0042,66.0042,39379.0
2018-05-25 12:40:00,81.37,81.46,81.37,81.39,29099.0,66.0123,66.0854,66.0123,66.0286,29099.0
2018-05-25 12:45:00,81.39,81.46,81.37,81.44,15507.0,66.0286,66.0854,66.0123,66.0691,15507.0
2018-05-25 12:50:00,81.44,81.58,81.43,81.57,24546.0,66.0691,66.1827,66.061,66.1746,24546.0
2018-05-25 12:55:00,81.58,81.58,81.49,81.54,22761.0,66.1827,66.1827,66.1097,66.1503,22761.0
2018-05-25 13:00:00,81.54,81.6,81.53,81.59,23538.0,66.1503,66.1989,66.1421,66.1908,23538.0
2018-05-25 13:05:00,81.6,81.65,81.59,81.63,12942.0,66.1989,66.2395,66.1908,66.2233,12942.0
2018-05-25 13:10:00,81.64,81.74,81.64,81.7,19984.0,66.2314,66.3125,66.2314,66.2801,19984.0
2018-05-25 13:15:00,81.7,81.8,81.7,81.79,15798.0,66.2801,66.3612,66.2801,66.3531,15798.0
2018-05-25 13:20:00,81.79,81.88,81.78,81.83,17690.0,66.3531,66.4261,66.345,66.3855,17690.0
2018-05-25 13:25:00,81.83,81.96,81.82,81.96,17746.0,66.3855,66.491,66.3774,66.491,17746.0
2018-05-25 13:30:00,81.95,81.99,81.92,81.98,18840.0,66.4829,66.5153,66.4585,66.5072,18840.0
2018-05-25 13:35:00,81.97,82.08,81.96,82.06,16862.0,66.4991,66.5883,66.491,66.5721,16862.0
2018-05-25 13:40:00,82.06,82.13,82.04,82.13,23339.0,66.5721,66.6289,66.5559,66.6289,23339.0
2018-05-25 13:45:00,82.13,82.16,82.03,82.05,25989.0,66.6289,66.6532,66.5478,66.564,25989.0
2018-05-25 13:50:00,82.06,82.18,82.02,82.18,22358.0,66.5721,66.6695,66.5397,66.6695,22358.0
2018-05-25 13:55:00,82.17,82.19,82.1,82.13,19701.0,66.6614,66.6776,66.6046,66.6289,19701.0
2018-05-25 14:00:00,82.12,82.23,82.1,82.22,31884.0,66.6208,66.71,66.6046,66.7019,31884.0
2018-05-25 14:05:00,82.22,82.33,82.21,82.29,27952.0,66.7019,66.7912,66.6938,66.7587,27952.0
2018-05-25 14:10:00,82.29,82.3,82.2,82.22,21763.0,66.7587,66.7668,66.6857,66.7019,21763.0
2018-05-25 14:15:00,82.2,82.25,82.12,82.15,26457.0,66.6857,66.7263,66.6208,66.6451,26457.0
2018-05-25 14:20:00,82.15,82.15,82.07,82.07,31886.0,66.6451,66.6451,66.5802,66.5802,31886.0
2018-05-25 14:25:00,82.07,82.17,82.06,82.16,32200.0,66.5802,66.6614,66.5721,66.6532,32200.0
2018-05-25 14:30:00,82.16,82.17,82.08,82.1,52983.0,66.6532,66.6614,66.5883,66.6046,52983.0
2018-05-25 14:35:00,82.1,82.12,82.02,82.03,20764.0,66.6046,66.6208,66.5397,66.5478,20764.0
2018-05-25 14:40:00,82.03,82.08,81.94,81.97,23689.0,66.5478,66.5883,66.4748,66.4991,23689.0
2018-05-25 14:45:00,81.96,81.98,81.92,81.93,23828.0,66.491,66.5072,66.4585,66.4666,23828.0
2018-05-25 14:50:00,81.95,81.97,81.92,81.96,21012.0,66.4829,66.4991,66.4585,66.491,21012.0
2018-05-25 14:55:00,81.97,81.97,81.92,81.93,17987.0,66.4991,66.4991,66.4585,66.4666,17987.0
2018-05-25 15:00:00,81.92,81.93,81.87,81.88,22215.0,66.4585,66.4666,66.418,66.4261,22215.0
2018-05-25 15:05:00,81.87,81.89,81.84,81.87,19257.0,66.418,66.4342,66.3936,66.418,19257.0
2018-05-25 15:10:00,81.87,81.93,81.83,81.87,38421.0,66.418,66.4666,66.3855,66.418,38421.0
2018-05-25 15:15:00,81.87,81.95,81.86,81.92,31131.0,66.418,66.4829,66.4099,66.4585,31131.0
2018-05-25 15:20:00,81.93,81.94,81.88,81.91,25156.0,66.4666,66.4748,66.4261,66.4504,25156.0
2018-05-25 15:25:00,81.91,82.15,81.9,82.15,38200.0,66.4504,66.6451,66.4423,66.6451,38200.0
2018-05-25 15:30:00,82.15,82.18,82.09,82.16,42913.0,66.6451,66.6695,66.5965,66.6532,42913.0
2018-05-25 15:35:00,82.17,82.27,82.14,82.26,39480.0,66.6614,66.7425,66.637,66.7344,39480.0
2018-05-25 15:40:00,82.26,82.27,82.2,82.2,58800.0,66.7344,66.7425,66.6857,66.6857,58800.0
2018-05-25 15:45:00,82.2,82.48,82.2,82.44,69052.0,66.6857,66.9128,66.6857,66.8804,69052.0
2018-05-25 15:50:00,82.45,82.5,82.4,82.45,72100.0,66.8885,66.9291,66.8479,66.8885,72100.0
2018-05-25 15:55:00,82.44,82.5,82.35,82.4,210997.0,66.8804,66.9291,66.8074,66.8479,210997.0
2018-05-29 09:30:00,82.49,82.77,81.52,82.19,147329.0,66.921,67.1481,66.134,66.6776,147329.0
2018-05-29 09:35:00,82.33,82.65,82.17,82.23,32823.0,66.7912,67.0508,66.6614,66.71,32823.0
2018-05-29 09:40:00,82.25,82.75,82.16,82.6,51084.0,66.7263,67.1319,66.6532,67.0102,51084.0
2018-05-29 09:45:00,82.6,82.61,82.31,82.43,41333.0,67.0102,67.0183,66.7749,66.8723,41333.0
2018-05-29 09:50:00,82.42,82.53,82.34,82.42,25882.0,66.8642,66.9534,66.7993,66.8642,25882.0
2018-05-29 09:55:00,82.42,82.58,82.32,82.52,29488.0,66.8642,66.994,66.783,66.9453,29488.0
2018-05-29 10:00:00,82.5,82.73,82.5,82.69,32228.0,66.9291,67.1157,66.9291,67.0832,32228.0
2018-05-29 10:05:00,82.7,82.77,82.5,82.52,15724.0,67.0913,67.1481,66.9291,66.9453,15724.0
2018-05-29 10:10:00,82.52,82.54,82.32,82.37,20398.0,66.9453,66.9615,66.783,66.8236,20398.0
2018-05-29 10:15:00,82.39,82.49,82.34,82.42,26704.0,66.8398,66.921,66.7993,66.8642,26704.0
2018-05-29 10:20:00,82.42,82.63,82.42,82.58,74049.0,66.8642,67.0345,66.8642,66.994,74049.0
2018-05-29 10:25:00,82.6,82.72,82.48,82.59,19077.0,67.0102,67.1075,66.9128,67.0021,19077.0
2018-05-29 10:30:00,82.57,82.57,82.27,82.37,62600.0,66.9859,66.9859,66.7425,66.8236,62600.0
2018-05-29 10:35:00,82.37,82.49,82.32,82.46,25439.0,66.8236,66.921,66.783,66.8966,25439.0
2018-05-29 10:40:00,82.47,82.51,82.35,82.35,20377.0,66.9047,66.9372,66.8074,66.8074,20377.0
2018-05-29 10:45:00,82.34,82.56,82.27,82.55,46429.0,66.7993,66.9777,66.7425,66.9696,46429.0
2018-05-29 10:50:00,82.52,82.56,82.44,82.45,33138.0,66.9453,66.9777,66.8804,66.8885,33138.0
2018-05-29 10:55:00,82.44,82.47,82.28,82.28,38797.0,66.8804,66.9047,66.7506,66.7506,38797.0
2018-05-29 11:00:00,82.3,82.33,82.16,82.22,64888.0,66.7668,66.7912,66.6532,66.7019,64888.0
2018-05-29 11:05:00,82.22,82.3,82.16,82.27,39561.0,66.7019,66.7668,66.6532,66.7425,39561.0
2018-05-29 11:10:00,82.28,82.52,82.25,82.48,36800.0,66.7506,66.9453,66.7263,66.9128,36800.0
2018-05-29 11:15:00,82.46,82.49,82.26,82.27,30709.0,66.8966,66.921,66.7344,66.7425,30709.0
2018-05-29 11:20:00,82.31,82.4,82.27,82.32,29269.0,66.7749,66.8479,66.7425,66.783,29269.0
2018-05-29 11:25:00,82.32,82.34,82.19,82.26,25185.0,66.783,66.7993,66.6776,66.7344,25185.0
2018-05-29 11:30:00,82.28,82.35,82.18,82.33,19250.0,66.7506,66.8074,66.6695,66.7912,19250.0
2018-05-29 11:35:00,82.31,82.31,82.14,82.16,39246.0,66.7749,66.7749,66.637,66.6532,39246.0
2018-05-29 11:40:00,82.14,82.15,81.86,81.86,30304.0,66.637,66.6451,66.4099,66.4099,30304.0
2018-05-29 11:45:00,81.85,81.91,81.69,81.76,87941.0,66.4017,66.4504,66.2719,66.3287,87941.0
2018-05-29 11:50:00,81.76,81.86,81.71,81.74,32820.0,66.3287,66.4099,66.2882,66.3125,32820.0
2018-05-29 11:55:00,81.76,81.85,81.75,81.75,21256.0,66.3287,66.4017,66.3206,66.3206,21256.0
2018-05-29 12:00:00,81.76,81.76,81.54,81.54,41456.0,66.3287,66.3287,66.1503,66.1503,41456.0
2018-05-29 12:05:00,81.54,81.64,81.5,81.53,76697.0,66.1503,66.2314,66.1178,66.1421,76697.0
2018-05-29 12:10:00,81.51,81.52,81.33,81.34,34901.0,66.1259,66.134,65.9799,65.988,34901.0
2018-05-29 12:15:00,81.35,81.55,81.35,81.51,37682.0,65.9961,66.1584,65.9961,66.1259,37682.0
2018-05-29 12:20:00,81.53,81.53,81.39,81.4,83348.0,66.1421,66.1421,66.0286,66.0367,83348.0
2018-05-29 12:25:00,81.42,81.59,81.4,81.52,27370.0,66.0529,66.1908,66.0367,66.134,27370.0
2018-05-29 12:30:00,81.51,81.57,81.5,81.52,31319.0,66.1259,66.1746,66.1178,66.134,31319.0
2018-05-29 12:35:00,81.52,81.76,81.51,81.71,37867.0,66.134,66.3287,66.1259,66.2882,37867.0
2018-05-29 12:40:00,81.71,81.8,81.68,81.71,31522.0,66.2882,66.3612,66.2638,66.2882,31522.0
2018-05-29 12:45:00,81.71,81.77,81.64,81.66,46114.0,66.2882,66.3368,66.2314,66.2476,46114.0
2018-05-29 12:50:00,81.68,81.79,81.66,81.76,38189.0,66.2638,66.3531,66.2476,66.3287,38189.0
2018-05-29 12:55:00,81.77,81.79,81.64,81.64,17090.0,66.3368,66.3531,66.2314,66.2314,17090.0
2018-05-29 13:00:00,81.65,81.66,81.46,81.52,35933.0,66.2395,66.2476,66.0854,66.134,35933.0
2018-05-29 13:05:00,81.51,81.52,81.39,81.4,19984.0,66.1259,66.134,66.0286,66.0367,19984.0
2018-05-29 13:10:00,81.41,81.51,81.41,81.46,15912.0,66.0448,66.1259,66.0448,66.0854,15912.0
2018-05-29 13:15:00,81.46,81.59,81.39,81.52,37087.0,66.0854,66.1908,66.0286,66.134,37087.0
2018-05-29 13:20:00,81.51,81.62,81.49,81.57,18952.0,66.1259,66.2152,66.1097,66.1746,18952.0
2018-05-29 13:25:00,81.56,81.63,81.52,81.62,21090.0,66.1665,66.2233,66.134,66.2152,21090.0
2018-05-29 13:30:00,81.6,81.63,81.36,81.43,28938.0,66.1989,66.2233,66.0042,66.061,28938.0
2018-05-29 13:35:00,81.42,81.48,81.38,81.38,18099.0,66.0529,66.1016,66.0205,66.0205,18099.0
2018-05-29 13:40:00,81.39,81.42,81.31,81.32,38265.0,66.0286,66.0529,65.9637,65.9718,38265.0
2018-05-29 13:45:00,81.32,81.36,81.29,81.3,39085.0,65.9718,66.0042,65.9474,65.9556,39085.0
2018-05-29 13:50:00,81.29,81.37,81.26,81.3,62812.0,65.9474,66.0123,65.9231,65.9556,62812.0
2018-05-29 13:55:00,81.3,81.31,81.23,81.27,45069.0,65.9556,65.9637,65.8988,65.9312,45069.0
2018-05-29 14:00:00,81.26,81.26,81.03,81.06,39895.0,65.9231,65.9231,65.7365,65.7609,39895.0
2018-05-29 14:05:00,81.06,81.21,81.06,81.21,35091.0,65.7609,65.8825,65.7609,65.8825,35091.0
2018-05-29 14:10:00,81.2,81.26,81.16,81.23,35417.0,65.8744,65.9231,65.842,65.8988,35417.0
2018-05-29 14:15:00,81.27,81.27,81.17,81.22,26509.0,65.9312,65.9312,65.8501,65.8907,26509.0
2018-05-29 14:20:00,81.22,81.23,81.1,81.15,36740.0,65.8907,65.8988,65.7933,65.8339,36740.0
2018-05-29 14:25:00,81.15,81.31,81.12,81.31,37083.0,65.8339,65.9637,65.8095,65.9637,37083.0
2018-05-29 14:30:00,81.29,81.4,81.23,81.25,99809.0,65.9474,66.0367,65.8988,65.915,99809.0
2018-05-29 14:35:00,81.26,81.45,81.26,81.36,41819.0,65.9231,66.0772,65.9231,66.0042,41819.0
2018-05-29 14:40:00,81.37,81.44,81.3,81.3,40319.0,66.0123,66.0691,65.9556,65.9556,40319.0
2018-05-29 14:45:00,81.31,81.45,81.26,81.4,33617.0,65.9637,66.0772,65.9231,66.0367,33617.0
2018-05-29 14:50:00,81.39,81.49,81.36,81.46,41455.0,66.0286,66.1097,66.0042,66.0854,41455.0
2018-05-29 14:55:00,81.46,81.51,81.42,81.46,26329.0,66.0854,66.1259,66.0529,66.0854,26329.0
2018-05-29 15:00:00,81.45,81.54,81.42,81.47,32130.0,66.0772,66.1503,66.0529,66.0935,32130.0
2018-05-29 15:05:00,81.48,81.54,81.46,81.48,24983.0,66.1016,66.1503,66.0854,66.1016,24983.0
2018-05-29 15:10:00,81.48,81.56,81.46,81.52,29990.0,66.1016,66.1665,66.0854,66.134,29990.0
2018-05-29 15:15:00,81.51,81.54,81.34,81.4,46872.0,66.1259,66.1503,65.988,66.0367,46872.0
2018-05-29 15:20:00,81.4,81.47,81.38,81.45,29989.0,66.0367,66.0935,66.0205,66.0772,29989.0
2018-05-29 15:25:00,81.47,81.52,81.44,81.5,32214.0,66.0935,66.134,66.0691,66.1178,32214.0
2018-05-29 15:30:00,81.5,81.59,81.41,81.57,45742.0,66.1178,66.1908,66.0448,66.1746,45742.0
2018-05-29 15:35:00,81.56,81.74,81.56,81.69,56289.0,66.1665,66.3125,66.1665,66.2719,56289.0
2018-05-29 15:40:00,81.69,81.76,81.63,81.75,68561.0,66.2719,66.3287,66.2233,66.3206,68561.0
2018-05-29 15:45:00,81.75,81.82,81.72,81.77,69194.0,66.3206,66.3774,66.2963,66.3368,69194.0
2018-05-29 15:50:00,81.78,81.85,81.75,81.84,78341.0,66.345,66.4017,66.3206,66.3936,78341.0
2018-05-29 15:55:00,81.83,81.87,81.77,81.82,141015.0,66.3855,66.418,66.3368,66.3774,141015.0
2018-05-30 09:30:00,82.38,82.94,82.36,82.62,68255.0,66.8317,67.286,66.8155,67.0264,68255.0
2018-05-30 09:35:00,82.68,82.87,82.6,82.68,53986.0,67.0751,67.2292,67.0102,67.0751,53986.0
2018-05-30 09:40:00,82.75,82.83,82.64,82.64,64211.0,67.1319,67.1968,67.0426,67.0426,64211.0
2018-05-30 09:45:00,82.65,82.9,82.65,82.71,35541.0,67.0508,67.2536,67.0508,67.0994,35541.0
2018-05-30 09:50:00,82.74,82.79,82.7,82.75,24071.0,67.1238,67.1643,67.0913,67.1319,24071.0
2018-05-30 09:55:00,82.75,82.9,82.7,82.8,24449.0,67.1319,67.2536,67.0913,67.1724,24449.0
2018-05-30 10:00:00,82.78,83.03,82.72,83.03,41013.0,67.1562,67.359,67.1075,67.359,41013.0
2018-05-30 10:05:00,83.03,83.48,83.03,83.47,83138.0,67.359,67.7241,67.359,67.716,83138.0
2018-05-30 10:10:00,83.48,83.67,83.41,83.67,51212.0,67.7241,67.8782,67.6673,67.8782,51212.0
2018-05-30 10:15:00,83.65,83.68,83.38,83.38,22088.0,67.862,67.8864,67.643,67.643,22088.0
2018-05-30 10:20:00,83.35,83.44,83.25,83.44,17455.0,67.6186,67.6917,67.5375,67.6917,17455.0
2018-05-30 10:25:00,83.42,83.72,83.42,83.62,28367.0,67.6754,67.9188,67.6754,67.8377,28367.0
2018-05-30 10:30:00,83.62,83.64,83.49,83.64,25453.0,67.8377,67.8539,67.7322,67.8539,25453.0
2018-05-30 10:35:00,83.63,83.68,83.42,83.5,23638.0,67.8458,67.8864,67.6754,67.7403,23638.0
2018-05-30 10:40:00,83.52,84.01,83.52,83.87,35282.0,67.7566,68.1541,67.7566,68.0405,35282.0
2018-05-30 10:45:00,83.88,84.06,83.82,83.89,21959.0,68.0486,68.1946,67.9999,68.0567,21959.0
2018-05-30 10:50:00,83.93,83.97,83.8,83.89,15709.0,68.0892,68.1216,67.9837,68.0567,15709.0
2018-05-30 10:55:00,83.93,84.12,83.91,84.12,29178.0,68.0892,68.2433,68.0729,68.2433,29178.0
2018-05-30 11:00:00,84.13,84.31,84.11,84.25,31610.0,68.2514,68.3975,68.2352,68.3488,31610.0
2018-05-30 11:05:00,84.25,84.28,84.11,84.19,26217.0,68.3488,68.3731,68.2352,68.3001,26217.0
2018-05-30 11:10:00,84.2,84.24,83.87,83.93,25660.0,68.3082,68.3407,68.0405,68.0892,25660.0
2018-05-30 11:15:00,83.92,84.01,83.85,83.85,19217.0,68.0811,68.1541,68.0243,68.0243,19217.0
2018-05-30 11:20:00,83.84,83.92,83.8,83.88,34643.0,68.0162,68.0811,67.9837,68.0486,34643.0
2018-05-30 11:25:00,83.9,83.96,83.87,83.93,11996.0,68.0648,68.1135,68.0405,68.0892,11996.0
2018-05-30 11:30:00,83.94,84.26,83.94,84.16,20977.0,68.0973,68.3569,68.0973,68.2758,20977.0
2018-05-30 11:35:00,84.16,84.25,84.15,84.19,12049.0,68.2758,68.3488,68.2676,68.3001,12049.0
2018-05-30 11:40:00,84.21,84.24,84.03,84.03,36861.0,68.3163,68.3407,68.1703,68.1703,36861.0
2018-05-30 11:45:00,84.05,84.26,84.05,84.2,17876.0,68.1865,68.3569,68.1865,68.3082,17876.0
2018-05-30 11:50:00,84.2,84.3,84.17,84.24,30360.0,68.3082,68.3893,68.2839,68.3407,30360.0
2018-05-30 11:55:00,84.26,84.31,84.21,84.24,36614.0,68.3569,68.3975,68.3163,68.3407,36614.0
2018-05-30 12:00:00,84.25,84.37,84.22,84.22,23763.0,68.3488,68.4461,68.3244,68.3244,23763.0
2018-05-30 12:05:00,84.24,84.26,84.11,84.19,14518.0,68.3407,68.3569,68.2352,68.3001,14518.0
2018-05-30 12:10:00,84.19,84.21,84.07,84.13,18329.0,68.3001,68.3163,68.2027,68.2514,18329.0
2018-05-30 12:15:00,84.14,84.15,83.98,84.0,28242.0,68.2595,68.2676,68.1297,68.146,28242.0
2018-05-30 12:20:00,84.02,84.11,83.98,84.11,13288.0,68.1622,68.2352,68.1297,68.2352,13288.0
2018-05-30 12:25:00,84.11,84.15,84.06,84.13,9551.0,68.2352,68.2676,68.1946,68.2514,9551.0
2018-05-30 12:30:00,84.15,84.18,84.07,84.11,39374.0,68.2676,68.292,68.2027,68.2352,39374.0
2018-05-30 12:35:00,84.1,84.18,84.04,84.16,69030.0,68.2271,68.292,68.1784,68.2758,69030.0
2018-05-30 12:40:00,84.14,84.19,84.09,84.18,13226.0,68.2595,68.3001,68.219,68.292,13226.0
2018-05-30 12:45:00,84.19,84.22,84.11,84.19,14779.0,68.3001,68.3244,68.2352,68.3001,14779.0
2018-05-30 12:50:00,84.21,84.26,84.16,84.24,11891.0,68.3163,68.3569,68.2758,68.3407,11891.0
2018-05-30 12:55:00,84.25,84.29,84.18,84.29,16237.0,68.3488,68.3812,68.292,68.3812,16237.0
2018-05-30 13:00:00,84.28,84.28,84.22,84.25,19217.0,68.3731,68.3731,68.3244,68.3488,19217.0
2018-05-30 13:05:00,84.25,84.27,84.19,84.25,12924.0,68.3488,68.365,68.3001,68.3488,12924.0
2018-05-30 13:10:00,84.24,84.35,84.21,84.35,15184.0,68.3407,68.4299,68.3163,68.4299,15184.0
2018-05-30 13:15:00,84.34,84.38,84.29,84.31,20433.0,68.4218,68.4542,68.3812,68.3975,20433.0
2018-05-30 13:20:00,84.31,84.34,84.25,84.28,12321.0,68.3975,68.4218,68.3488,68.3731,12321.0
2018-05-30 13:25:00,84.27,84.38,84.25,84.34,13544.0,68.365,68.4542,68.3488,68.4218,13544.0
2018-05-30 13:30:00,84.33,84.43,84.3,84.41,20992.0,68.4137,68.4948,68.3893,68.4786,20992.0
2018-05-30 13:35:00,84.4,84.56,84.39,84.56,16768.0,68.4705,68.6003,68.4624,68.6003,16768.0
2018-05-30 13:40:00,84.55,84.56,84.41,84.45,20130.0,68.5922,68.6003,68.4786,68.511,20130.0
2018-05-30 13:45:00,84.44,84.44,84.34,84.38,12188.0,68.5029,68.5029,68.4218,68.4542,12188.0
2018-05-30 13:50:00,84.38,84.41,84.34,84.35,13111.0,68.4542,68.4786,68.4218,68.4299,13111.0
2018-05-30 13:55:00,84.35,84.4,84.27,84.27,17487.0,68.4299,68.4705,68.365,68.365,17487.0
2018-05-30 14:00:00,84.3,84.39,84.28,84.39,11075.0,68.3893,68.4624,68.3731,68.4624,11075.0
2018-05-30 14:05:00,84.37,84.38,84.31,84.31,19609.0,68.4461,68.4542,68.3975,68.3975,19609.0
2018-05-30 14:10:00,84.31,84.4,84.28,84.4,22176.0,68.3975,68.4705,68.3731,68.4705,22176.0
2018-05-30 14:15:00,84.39,84.4,84.19,84.22,22609.0,68.4624,68.4705,68.3001,68.3244,22609.0
2018-05-30 14:20:00,84.22,84.27,84.14,84.24,11473.0,68.3244,68.365,68.2595,68.3407,11473.0
2018-05-30 14:25:00,84.22,84.23,84.11,84.17,33744.0,68.3244,68.3326,68.2352,68.2839,33744.0
2018-05-30 14:30:00,84.16,84.25,84.12,84.2,33070.0,68.2758,68.3488,68.2433,68.3082,33070.0
2018-05-30 14:35:00,84.19,84.22,84.12,84.2,20203.0,68.3001,68.3244,68.2433,68.3082,20203.0
2018-05-30 14:40:00,84.2,84.22,84.12,84.15,28634.0,68.3082,68.3244,68.2433,68.2676,28634.0
2018-05-30 14:45:00,84.15,84.17,84.13,84.14,23194.0,68.2676,68.2839,68.2514,68.2595,23194.0
2018-05-30 14:50:00,84.14,84.17,84.13,84.15,37510.0,68.2595,68.2839,68.2514,68.2676,37510.0
2018-05-30 14:55:00,84.13,84.19,84.12,84.19,21342.0,68.2514,68.3001,68.2433,68.3001,21342.0
2018-05-30 15:00:00,84.19,84.23,84.17,84.17,15691.0,68.3001,68.3326,68.2839,68.2839,15691.0
2018-05-30 15:05:00,84.16,84.2,84.14,84.16,16728.0,68.2758,68.3082,68.2595,68.2758,16728.0
2018-05-30 15:10:00,84.15,84.16,84.08,84.13,33042.0,68.2676,68.2758,68.2109,68.2514,33042.0
2018-05-30 15:15:00,84.12,84.16,84.1,84.13,31566.0,68.2433,68.2758,68.2271,68.2514,31566.0
2018-05-30 15:20:00,84.13,84.15,84.08,84.1,25995.0,68.2514,68.2676,68.2109,68.2271,25995.0
2018-05-30 15:25:00,84.09,84.12,84.02,84.07,33633.0,68.219,68.2433,68.1622,68.2027,33633.0
2018-05-30 15:30:00,84.07,84.07,83.85,83.94,59886.0,68.2027,68.2027,68.0243,68.0973,59886.0
2018-05-30 15:35:00,83.95,83.96,83.87,83.89,40827.0,68.1054,68.1135,68.0405,68.0567,40827.0
2018-05-30 15:40:00,83.88,83.96,83.86,83.95,46462.0,68.0486,68.1135,68.0324,68.1054,46462.0
2018-05-30 15:45:00,83.95,83.98,83.89,83.93,76639.0,68.1054,68.1297,68.0567,68.0892,76639.0
2018-05-30 15:50:00,83.94,84.0,83.91,83.95,102543.0,68.0973,68.146,68.0729,68.1054,102543.0
2018-05-30 15:55:00,83.95,84.22,83.94,84.07,325205.0,68.1054,68.3244,68.0973,68.2027,325205.0
2018-05-31 09:30:00,83.58,84.02,83.4,83.99,86050.0,67.8052,68.1622,67.6592,68.1378,86050.0
2018-05-31 09:35:00,84.0,84.0,83.56,83.78,34704.0,68.146,68.146,67.789,67.9675,34704.0
2018-05-31 09:40:00,83.79,84.05,83.74,83.76,27822.0,67.9756,68.1865,67.935,67.9513,27822.0
2018-05-31 09:45:00,83.75,83.79,83.65,83.7,30008.0,67.9431,67.9756,67.862,67.9026,30008.0
2018-05-31 09:50:00,83.69,84.01,83.67,84.01,31624.0,67.8945,68.1541,67.8782,68.1541,31624.0
2018-05-31 09:55:00,83.98,84.07,83.91,83.91,15403.0,68.1297,68.2027,68.0729,68.0729,15403.0
2018-05-31 10:00:00,83.87,84.07,83.83,83.92,14330.0,68.0405,68.2027,68.008,68.0811,14330.0
2018-05-31 10:05:00,83.91,83.92,83.69,83.76,29152.0,68.0729,68.0811,67.8945,67.9513,29152.0
2018-05-31 10:10:00,83.77,83.93,83.75,83.88,15681.0,67.9594,68.0892,67.9431,68.0486,15681.0
2018-05-31 10:15:00,83.89,84.01,83.89,83.91,19747.0,68.0567,68.1541,68.0567,68.0729,19747.0
2018-05-31 10:20:00,83.88,83.95,83.85,83.9,10009.0,68.0486,68.1054,68.0243,68.0648,10009.0
2018-05-31 10:25:00,83.87,84.13,83.87,84.11,24957.0,68.0405,68.2514,68.0405,68.2352,24957.0
2018-05-31 10:30:00,84.08,84.18,84.02,84.02,17739.0,68.2109,68.292,68.1622,68.1622,17739.0
2018-05-31 10:35:00,84.05,84.16,84.03,84.16,15656.0,68.1865,68.2758,68.1703,68.2758,15656.0
2018-05-31 10:40:00,84.16,84.26,84.12,84.25,22331.0,68.2758,68.3569,68.2433,68.3488,22331.0
2018-05-31 10:45:00,84.26,84.26,84.11,84.15,14660.0,68.3569,68.3569,68.2352,68.2676,14660.0
2018-05-31 10:50:00,84.11,84.23,84.08,84.22,38901.0,68.2352,68.3326,68.2109,68.3244,38901.0
2018-05-31 10:55:00,84.21,84.28,84.18,84.21,14619.0,68.3163,68.3731,68.292,68.3163,14619.0
2018-05-31 11:00:00,84.23,84.67,84.21,84.67,57106.0,68.3326,68.6895,68.3163,68.6895,57106.0
2018-05-31 11:05:00,84.68,84.68,84.58,84.64,40502.0,68.6976,68.6976,68.6165,68.6652,40502.0
2018-05-31 11:10:00,84.64,84.78,84.37,84.45,28410.0,68.6652,68.7787,68.4461,68.511,28410.0
2018-05-31 11:15:00,84.45,84.46,84.09,84.09,21536.0,68.511,68.5191,68.219,68.219,21536.0
2018-05-31 11:20:00,84.09,84.13,83.88,83.95,16134.0,68.219,68.2514,68.0486,68.1054,16134.0
2018-05-31 11:25:00,83.97,84.29,83.96,84.26,15800.0,68.1216,68.3812,68.1135,68.3569,15800.0
2018-05-31 11:30:00,84.26,84.26,84.08,84.1,23152.0,68.3569,68.3569,68.2109,68.2271,23152.0
2018-05-31 11:35:00,84.07,84.13,83.97,84.06,14316.0,68.2027,68.2514,68.1216,68.1946,14316.0
2018-05-31 11:40:00,84.06,84.21,84.0,84.07,16961.0,68.1946,68.3163,68.146,68.2027,16961.0
2018-05-31 11:45:00,84.05,84.05,83.89,84.01,55897.0,68.1865,68.1865,68.0567,68.1541,55897.0
2018-05-31 11:50:00,84.0,84.15,83.88,84.02,87810.0,68.146,68.2676,68.0486,68.1622,87810.0
2018-05-31 11:55:00,84.03,84.4,84.01,84.22,114829.0,68.1703,68.4705,68.1541,68.3244,114829.0
2018-05-31 12:00:00,84.18,84.29,84.09,84.14,35266.0,68.292,68.3812,68.219,68.2595,35266.0
2018-05-31 12:05:00,84.13,84.28,84.07,84.13,39043.0,68.2514,68.3731,68.2027,68.2514,39043.0
2018-05-31 12:10:00,84.1,84.25,84.09,84.1,40618.0,68.2271,68.3488,68.219,68.2271,40618.0
2018-05-31 12:15:00,84.13,84.27,84.11,84.23,42747.0,68.2514,68.365,68.2352,68.3326,42747.0
2018-05-31 12:20:00,84.23,84.57,84.23,84.48,52848.0,68.3326,68.6084,68.3326,68.5354,52848.0
2018-05-31 12:25:00,84.46,84.46,84.25,84.26,36297.0,68.5191,68.5191,68.3488,68.3569,36297.0
2018-05-31 12:30:00,84.24,84.35,84.15,84.25,44522.0,68.3407,68.4299,68.2676,68.3488,44522.0
2018-05-31 12:35:00,84.26,84.4,84.23,84.37,41926.0,68.3569,68.4705,68.3326,68.4461,41926.0
2018-05-31 12:40:00,84.37,84.44,84.24,84.31,53344.0,68.4461,68.5029,68.3407,68.3975,53344.0
2018-05-31 12:45:00,84.29,84.34,84.2,84.22,40919.0,68.3812,68.4218,68.3082,68.3244,40919.0
2018-05-31 12:50:00,84.22,84.35,84.2,84.23,43275.0,68.3244,68.4299,68.3082,68.3326,43275.0
2018-05-31 12:55:00,84.22,84.31,84.22,84.28,50931.0,68.3244,68.3975,68.3244,68.3731,50931.0
2018-05-31 13:00:00,84.28,84.3,84.13,84.13,64039.0,68.3731,68.3893,68.2514,68.2514,64039.0
2018-05-31 13:05:00,84.13,84.27,84.13,84.23,20632.0,68.2514,68.365,68.2514,68.3326,20632.0
2018-05-31 13:10:00,84.23,84.3,84.17,84.19,23092.0,68.3326,68.3893,68.2839,68.3001,23092.0
2018-05-31 13:15:00,84.19,84.25,84.1,84.1,44227.0,68.3001,68.3488,68.2271,68.2271,44227.0
2018-05-31 13:20:00,84.12,84.3,84.12,84.21,51576.0,68.2433,68.3893,68.2433,68.3163,51576.0
2018-05-31 13:25:00,84.21,84.21,84.05,84.08,51229.0,68.3163,68.3163,68.1865,68.2109,51229.0
2018-05-31 13:30:00,84.08,84.18,84.05,84.09,63874.0,68.2109,68.292,68.1865,68.219,63874.0
2018-05-31 13:35:00,84.08,84.18,84.04,84.15,52833.0,68.2109,68.292,68.1784,68.2676,52833.0
2018-05-31 13:40:00,84.15,84.23,84.13,84.19,22676.0,68.2676,68.3326,68.2514,68.3001,22676.0
2018-05-31 13:45:00,84.19,84.24,84.15,84.22,23637.0,68.3001,68.3407,68.2676,68.3244,23637.0
2018-05-31 13:50:00,84.23,84.3,84.19,84.26,31297.0,68.3326,68.3893,68.3001,68.3569,31297.0
2018-05-31 13:55:00,84.24,84.24,83.98,84.0,21930.0,68.3407,68.3407,68.1297,68.146,21930.0
2018-05-31 14:00:00,84.02,84.02,83.78,83.92,27925.0,68.1622,68.1622,67.9675,68.0811,27925.0
2018-05-31 14:05:00,83.9,84.01,83.86,83.96,25230.0,68.0648,68.1541,68.0324,68.1135,25230.0
2018-05-31 14:10:00,83.95,84.01,83.83,83.85,26794.0,68.1054,68.1541,68.008,68.0243,26794.0
2018-05-31 14:15:00,83.85,83.99,83.82,83.92,25648.0,68.0243,68.1378,67.9999,68.0811,25648.0
2018-05-31 14:20:00,83.95,84.07,83.94,84.05,21657.0,68.1054,68.2027,68.0973,68.1865,21657.0
2018-05-31 14:25:00,84.05,84.15,84.02,84.03,24771.0,68.1865,68.2676,68.1622,68.1703,24771.0
2018-05-31 14:30:00,84.03,84.04,83.93,83.96,18965.0,68.1703,68.1784,68.0892,68.1135,18965.0
2018-05-31 14:35:00,83.97,84.0,83.93,83.98,30042.0,68.1216,68.146,68.0892,68.1297,30042.0
2018-05-31 14:40:00,83.98,84.02,83.95,84.01,18045.0,68.1297,68.1622,68.1054,68.1541,18045.0
2018-05-31 14:45:00,84.01,84.06,83.98,83.98,26559.0,68.1541,68.1946,68.1297,68.1297,26559.0
2018-05-31 14:50:00,83.99,84.04,83.98,84.03,18521.0,68.1378,68.1784,68.1297,68.1703,18521.0
2018-05-31 14:55:00,84.03,84.09,83.97,84.03,26681.0,68.1703,68.219,68.1216,68.1703,26681.0
2018-05-31 15:00:00,84.04,84.1,83.96,83.96,24090.0,68.1784,68.2271,68.1135,68.1135,24090.0
2018-05-31 15:05:00,83.96,84.21,83.96,84.18,26354.0,68.1135,68.3163,68.1135,68.292,26354.0
2018-05-31 15:10:00,84.18,84.21,84.1,84.16,16554.0,68.292,68.3163,68.2271,68.2758,16554.0
2018-05-31 15:15:00,84.16,84.27,84.15,84.22,26300.0,68.2758,68.365,68.2676,68.3244,26300.0
2018-05-31 15:20:00,84.22,84.22,84.11,84.11,24418.0,68.3244,68.3244,68.2352,68.2352,24418.0
2018-05-31 15:25:00,84.1,84.21,84.05,84.2,28053.0,68.2271,68.3163,68.1865,68.3082,28053.0
2018-05-31 15:30:00,84.2,84.22,84.13,84.2,36297.0,68.3082,68.3244,68.2514,68.3082,36297.0
2018-05-31 15:35:00,84.2,84.36,84.19,84.34,55646.0,68.3082,68.438,68.3001,68.4218,55646.0
2018-05-31 15:40:00,84.33,84.34,84.22,84.23,55160.0,68.4137,68.4218,68.3244,68.3326,55160.0
2018-05-31 15:45:00,84.22,84.24,84.15,84.21,73647.0,68.3244,68.3407,68.2676,68.3163,73647.0
2018-05-31 15:50:00,84.2,84.31,84.15,84.31,70576.0,68.3082,68.3975,68.2676,68.3975,70576.0
2018-05-31 15:55:00,84.3,84.36,84.17,84.17,173573.0,68.3893,68.438,68.2839,68.2839,173573.0
2018-06-01 09:30:00,84.65,84.65,84.15,84.26,73450.0,68.6733,68.6733,68.2676,68.3569,73450.0
2018-06-01 09:35:00,84.27,84.42,84.09,84.18,33895.0,68.365,68.4867,68.219,68.292,33895.0
2018-06-01 09:40:00,84.18,84.61,84.14,84.43,26910.0,68.292,68.6408,68.2595,68.4948,26910.0
2018-06-01 09:45:00,84.42,84.59,84.39,84.52,45172.0,68.4867,68.6246,68.4624,68.5678,45172.0
2018-06-01 09:50:00,84.56,84.94,84.56,84.86,38633.0,68.6003,68.9085,68.6003,68.8436,38633.0
2018-06-01 09:55:00,84.86,84.96,84.79,84.88,67678.0,68.8436,68.9248,68.7869,68.8599,67678.0
2018-06-01 10:00:00,84.89,85.03,84.83,84.9,37465.0,68.868,68.9816,68.8193,68.8761,37465.0
2018-06-01 10:05:00,84.92,85.0,84.81,84.87,36856.0,68.8923,68.9572,68.8031,68.8518,36856.0
2018-06-01 10:10:00,84.83,85.0,84.79,84.9,20062.0,68.8193,68.9572,68.7869,68.8761,20062.0
2018-06-01 10:15:00,84.9,85.0,84.75,85.0,63929.0,68.8761,68.9572,68.7544,68.9572,63929.0
2018-06-01 10:20:00,85.0,85.18,84.94,85.07,34532.0,68.9572,69.1032,68.9085,69.014,34532.0
2018-06-01 10:25:00,85.05,85.13,84.89,85.09,67380.0,68.9978,69.0627,68.868,69.0302,67380.0
2018-06-01 10:30:00,85.05,85.15,85.04,85.14,68201.0,68.9978,69.0789,68.9897,69.0708,68201.0
2018-06-01 10:35:00,85.13,85.13,84.86,85.06,31315.0,69.0627,69.0627,68.8436,69.0059,31315.0
2018-06-01 10:40:00,85.06,85.07,84.91,84.97,31824.0,69.0059,69.014,68.8842,68.9329,31824.0
2018-06-01 10:45:00,84.97,85.1,84.97,85.08,38430.0,68.9329,69.0383,68.9329,69.0221,38430.0
2018-06-01 10:50:00,85.08,85.2,85.06,85.2,37212.0,69.0221,69.1195,69.0059,69.1195,37212.0
2018-06-01 10:55:00,85.2,85.42,85.16,85.39,56518.0,69.1195,69.298,69.087,69.2736,56518.0
2018-06-01 11:00:00,85.41,85.49,85.31,85.42,29800.0,69.2898,69.3547,69.2087,69.298,29800.0
2018-06-01 11:05:00,85.42,85.67,85.42,85.61,44421.0,69.298,69.5008,69.298,69.4521,44421.0
2018-06-01 11:10:00,85.6,85.69,85.57,85.65,36170.0,69.444,69.517,69.4196,69.4845,36170.0
2018-06-01 11:15:00,85.64,85.76,85.63,85.74,53367.0,69.4764,69.5738,69.4683,69.5576,53367.0
2018-06-01 11:20:00,85.73,85.9,85.73,85.87,65191.0,69.5494,69.6874,69.5494,69.663,65191.0
2018-06-01 11:25:00,85.88,85.93,85.74,85.91,78595.0,69.6711,69.7117,69.5576,69.6955,78595.0
2018-06-01 11:30:00,85.91,86.11,85.82,86.0,89375.0,69.6955,69.8577,69.6225,69.7685,89375.0
2018-06-01 11:35:00,85.98,86.06,85.94,85.94,115573.0,69.7523,69.8172,69.7198,69.7198,115573.0
2018-06-01 11:40:00,85.95,85.95,85.74,85.74,57403.0,69.7279,69.7279,69.5576,69.5576,57403.0
2018-06-01 11:45:00,85.73,85.86,85.71,85.82,56715.0,69.5494,69.6549,69.5332,69.6225,56715.0
2018-06-01 11:50:00,85.83,85.84,85.71,85.71,35773.0,69.6306,69.6387,69.5332,69.5332,35773.0
2018-06-01 11:55:00,85.72,85.8,85.71,85.71,39686.0,69.5413,69.6062,69.5332,69.5332,39686.0
2018-06-01 12:00:00,85.71,85.77,85.68,85.72,60104.0,69.5332,69.5819,69.5089,69.5413,60104.0
2018-06-01 12:05:00,85.71,85.78,85.68,85.76,35986.0,69.5332,69.59,69.5089,69.5738,35986.0
2018-06-01 12:10:00,85.76,85.85,85.72,85.72,27421.0,69.5738,69.6468,69.5413,69.5413,27421.0
2018-06-01 12:15:00,85.72,85.74,85.6,85.62,52147.0,69.5413,69.5576,69.444,69.4602,52147.0
2018-06-01 12:20:00,85.62,85.72,85.54,85.56,115803.0,69.4602,69.5413,69.3953,69.4115,115803.0
2018-06-01 12:25:00,85.56,85.66,85.55,85.66,19797.0,69.4115,69.4927,69.4034,69.4927,19797.0
2018-06-01 12:30:00,85.66,85.68,85.54,85.54,30053.0,69.4927,69.5089,69.3953,69.3953,30053.0
2018-06-01 12:35:00,85.56,85.58,85.48,85.49,75924.0,69.4115,69.4278,69.3466,69.3547,75924.0
2018-06-01 12:40:00,85.49,85.59,85.47,85.56,64451.0,69.3547,69.4359,69.3385,69.4115,64451.0
2018-06-01 12:45:00,85.56,85.57,85.42,85.51,63560.0,69.4115,69.4196,69.298,69.371,63560.0
2018-06-01 12:50:00,85.51,85.59,85.4,85.42,92875.0,69.371,69.4359,69.2817,69.298,92875.0
2018-06-01 12:55:00,85.41,85.46,85.33,85.38,30298.0,69.2898,69.3304,69.2249,69.2655,30298.0
2018-06-01 13:00:00,85.38,85.45,85.34,85.44,18408.0,69.2655,69.3223,69.2331,69.3142,18408.0
2018-06-01 13:05:00,85.43,85.47,85.39,85.43,25117.0,69.3061,69.3385,69.2736,69.3061,25117.0
2018-06-01 13:10:00,85.43,85.46,85.39,85.42,27052.0,69.3061,69.3304,69.2736,69.298,27052.0
2018-06-01 13:15:00,85.41,85.44,85.39,85.43,21345.0,69.2898,69.3142,69.2736,69.3061,21345.0
2018-06-01 13:20:00,85.44,85.45,85.25,85.33,34620.0,69.3142,69.3223,69.16,69.2249,34620.0
2018-06-01 13:25:00,85.32,85.33,85.16,85.17,18126.0,69.2168,69.2249,69.087,69.0951,18126.0
2018-06-01 13:30:00,85.18,85.24,85.18,85.21,23352.0,69.1032,69.1519,69.1032,69.1276,23352.0
2018-06-01 13:35:00,85.2,85.32,85.16,85.31,21447.0,69.1195,69.2168,69.087,69.2087,21447.0
2018-06-01 13:40:00,85.31,85.34,85.28,85.32,28244.0,69.2087,69.2331,69.1844,69.2168,28244.0
2018-06-01 13:45:00,85.32,85.33,85.26,85.29,36905.0,69.2168,69.2249,69.1681,69.1925,36905.0
2018-06-01 13:50:00,85.29,85.42,85.29,85.41,38206.0,69.1925,69.298,69.1925,69.2898,38206.0
2018-06-01 13:55:00,85.41,85.46,85.38,85.44,38532.0,69.2898,69.3304,69.2655,69.3142,38532.0
2018-06-01 14:00:00,85.45,85.47,85.33,85.35,37946.0,69.3223,69.3385,69.2249,69.2412,37946.0
2018-06-01 14:05:00,85.35,85.38,85.3,85.33,36398.0,69.2412,69.2655,69.2006,69.2249,36398.0
2018-06-01 14:10:00,85.33,85.34,85.21,85.26,34274.0,69.2249,69.2331,69.1276,69.1681,34274.0
2018-06-01 14:15:00,85.27,85.29,85.15,85.15,33204.0,69.1763,69.1925,69.0789,69.0789,33204.0
2018-06-01 14:20:00,85.15,85.2,85.1,85.12,41707.0,69.0789,69.1195,69.0383,69.0546,41707.0
2018-06-01 14:25:00,85.11,85.22,85.04,85.22,43108.0,69.0465,69.1357,68.9897,69.1357,43108.0
2018-06-01 14:30:00,85.23,85.33,85.22,85.32,35950.0,69.1438,69.2249,69.1357,69.2168,35950.0
2018-06-01 14:35:00,85.33,85.33,85.24,85.26,30719.0,69.2249,69.2249,69.1519,69.1681,30719.0
2018-06-01 14:40:00,85.26,85.45,85.25,85.45,34079.0,69.1681,69.3223,69.16,69.3223,34079.0
2018-06-01 14:45:00,85.45,85.47,85.39,85.46,31188.0,69.3223,69.3385,69.2736,69.3304,31188.0
2018-06-01 14:50:00,85.47,85.47,85.4,85.41,31985.0,69.3385,69.3385,69.2817,69.2898,31985.0
2018-06-01 14:55:00,85.41,85.45,85.37,85.44,37385.0,69.2898,69.3223,69.2574,69.3142,37385.0
2018-06-01 15:00:00,85.44,85.44,85.33,85.37,73864.0,69.3142,69.3142,69.2249,69.2574,73864.0
2018-06-01 15:05:00,85.36,85.48,85.34,85.46,89238.0,69.2493,69.3466,69.2331,69.3304,89238.0
2018-06-01 15:10:00,85.45,85.46,85.3,85.31,68244.0,69.3223,69.3304,69.2006,69.2087,68244.0
2018-06-01 15:15:00,85.3,85.35,85.24,85.35,134402.0,69.2006,69.2412,69.1519,69.2412,134402.0
2018-06-01 15:20:00,85.34,85.36,85.24,85.25,51553.0,69.2331,69.2493,69.1519,69.16,51553.0
2018-06-01 15:25:00,85.24,85.38,85.24,85.35,94519.0,69.1519,69.2655,69.1519,69.2412,94519.0
2018-06-01 15:30:00,85.35,85.38,85.19,85.2,57916.0,69.2412,69.2655,69.1114,69.1195,57916.0
2018-06-01 15:35:00,85.2,85.21,85.12,85.15,57280.0,69.1195,69.1276,69.0546,69.0789,57280.0
2018-06-01 15:40:00,85.15,85.16,85.02,85.1,63103.0,69.0789,69.087,68.9734,69.0383,63103.0
2018-06-01 15:45:00,85.09,85.2,85.07,85.14,73923.0,69.0302,69.1195,69.014,69.0708,73923.0
2018-06-01 15:50:00,85.14,85.15,85.09,85.12,100090.0,69.0708,69.0789,69.0302,69.0546,100090.0
2018-06-01 15:55:00,85.12,85.15,85.05,85.08,202500.0,69.0546,69.0789,68.9978,69.0221,202500.0
2018-06-04 09:30:00,85.74,85.99,85.65,85.66,90703.0,69.5576,69.7604,69.4845,69.4927,90703.0
2018-06-04 09:35:00,85.61,85.78,85.56,85.76,30482.0,69.4521,69.59,69.4115,69.5738,30482.0
2018-06-04 09:40:00,85.78,85.94,85.73,85.78,40395.0,69.59,69.7198,69.5494,69.59,40395.0
2018-06-04 09:45:00,85.8,85.84,85.63,85.72,57695.0,69.6062,69.6387,69.4683,69.5413,57695.0
2018-06-04 09:50:00,85.72,85.84,85.59,85.65,116439.0,69.5413,69.6387,69.4359,69.4845,116439.0
2018-06-04 09:55:00,85.65,85.83,85.61,85.79,105851.0,69.4845,69.6306,69.4521,69.5981,105851.0
2018-06-04 10:00:00,85.79,86.06,85.79,85.98,68669.0,69.5981,69.8172,69.5981,69.7523,68669.0
2018-06-04 10:05:00,85.99,85.99,85.62,85.64,73195.0,69.7604,69.7604,69.4602,69.4764,73195.0
2018-06-04 10:10:00,85.63,85.64,85.22,85.23,66066.0,69.4683,69.4764,69.1357,69.1438,66066.0
2018-06-04 10:15:00,85.23,85.46,85.21,85.35,35503.0,69.1438,69.3304,69.1276,69.2412,35503.0
2018-06-04 10:20:00,85.32,85.41,85.24,85.28,25429.0,69.2168,69.2898,69.1519,69.1844,25429.0
2018-06-04 10:25:00,85.29,85.34,85.12,85.22,28038.0,69.1925,69.2331,69.0546,69.1357,28038.0
2018-06-04 10:30:00,85.23,85.42,85.21,85.37,27174.0,69.1438,69.298,69.1276,69.2574,27174.0
2018-06-04 10:35:00,85.37,85.41,85.28,85.3,21914.0,69.2574,69.2898,69.1844,69.2006,21914.0
2018-06-04 10:40:00,85.3,85.46,85.29,85.39,34745.0,69.2006,69.3304,69.1925,69.2736,34745.0
2018-06-04 10:45:00,85.41,85.56,85.31,85.52,59908.0,69.2898,69.4115,69.2087,69.3791,59908.0
2018-06-04 10:50:00,85.5,85.53,85.32,85.44,64207.0,69.3629,69.3872,69.2168,69.3142,64207.0
2018-06-04 10:55:00,85.45,85.47,85.32,85.44,62106.0,69.3223,69.3385,69.2168,69.3142,62106.0
2018-06-04 11:00:00,85.47,85.5,85.32,85.34,46072.0,69.3385,69.3629,69.2168,69.2331,46072.0
2018-06-04 11:05:00,85.34,85.35,85.09,85.09,39438.0,69.2331,69.2412,69.0302,69.0302,39438.0
2018-06-04 11:10:00,85.09,85.15,85.01,85.11,42408.0,69.0302,69.0789,68.9653,69.0465,42408.0
2018-06-04 11:15:00,85.12,85.17,85.01,85.09,23234.0,69.0546,69.0951,68.9653,69.0302,23234.0
2018-06-04 11:20:00,85.08,85.09,84.77,84.89,39499.0,69.0221,69.0302,68.7706,68.868,39499.0
2018-06-04 11:25:00,84.86,85.01,84.84,84.92,36792.0,68.8436,68.9653,68.8274,68.8923,36792.0
2018-06-04 11:30:00,84.93,84.95,84.8,84.83,31267.0,68.9004,68.9167,68.795,68.8193,31267.0
2018-06-04 11:35:00,84.84,84.97,84.84,84.96,33800.0,68.8274,68.9329,68.8274,68.9248,33800.0
2018-06-04 11:40:00,84.96,85.17,84.96,85.16,37860.0,68.9248,69.0951,68.9248,69.087,37860.0
2018-06-04 11:45:00,85.14,85.3,85.13,85.21,39263.0,69.0708,69.2006,69.0627,69.1276,39263.0
2018-06-04 11:50:00,85.2,85.23,85.18,85.19,15228.0,69.1195,69.1438,69.1032,69.1114,15228.0
2018-06-04 11:55:00,85.2,85.33,85.19,85.25,18928.0,69.1195,69.2249,69.1114,69.16,18928.0
2018-06-04 12:00:00,85.24,85.27,85.17,85.25,21394.0,69.1519,69.1763,69.0951,69.16,21394.0
2018-06-04 12:05:00,85.24,85.27,85.2,85.24,26234.0,69.1519,69.1763,69.1195,69.1519,26234.0
2018-06-04 12:10:00,85.24,85.35,85.21,85.35,22410.0,69.1519,69.2412,69.1276,69.2412,22410.0
2018-06-04 12:15:00,85.33,85.36,85.23,85.28,30911.0,69.2249,69.2493,69.1438,69.1844,30911.0
2018-06-04 12:20:00,85.28,85.37,85.22,85.23,25646.0,69.1844,69.2574,69.1357,69.1438,25646.0
2018-06-04 12:25:00,85.24,85.27,85.16,85.16,27902.0,69.1519,69.1763,69.087,69.087,27902.0
2018-06-04 12:30:00,85.16,85.17,85.04,85.06,20124.0,69.087,69.0951,68.9897,69.0059,20124.0
2018-06-04 12:35:00,85.06,85.08,84.97,85.0,22443.0,69.0059,69.0221,68.9329,68.9572,22443.0
2018-06-04 12:40:00,85.01,85.12,84.98,85.11,20765.0,68.9653,69.0546,68.941,69.0465,20765.0
2018-06-04 12:45:00,85.1,85.13,85.05,85.05,19797.0,69.0383,69.0627,68.9978,68.9978,19797.0
2018-06-04 12:50:00,85.05,85.08,85.05,85.05,11025.0,68.9978,69.0221,68.9978,68.9978,11025.0
2018-06-04 12:55:00,85.05,85.1,84.93,84.94,15676.0,68.9978,69.0383,68.9004,68.9085,15676.0
2018-06-04 13:00:00,84.93,84.98,84.89,84.94,24682.0,68.9004,68.941,68.868,68.9085,24682.0
2018-06-04 13:05:00,84.96,85.03,84.92,84.95,17256.0,68.9248,68.9816,68.8923,68.9167,17256.0
2018-06-04 13:10:00,84.95,84.98,84.89,84.92,21465.0,68.9167,68.941,68.868,68.8923,21465.0
2018-06-04 13:15:00,84.92,84.92,84.87,84.89,11842.0,68.8923,68.8923,68.8518,68.868,11842.0
2018-06-04 13:20:00,84.9,84.91,84.82,84.86,21959.0,68.8761,68.8842,68.8112,68.8436,21959.0
2018-06-04 13:25:00,84.87,84.92,84.87,84.91,13886.0,68.8518,68.8923,68.8518,68.8842,13886.0
2018-06-04 13:30:00,84.91,84.93,84.79,84.79,19659.0,68.8842,68.9004,68.7869,68.7869,19659.0
2018-06-04 13:35:00,84.78,84.83,84.75,84.75,15801.0,68.7787,68.8193,68.7544,68.7544,15801.0
2018-06-04 13:40:00,84.76,84.8,84.75,84.75,14879.0,68.7625,68.795,68.7544,68.7544,14879.0
2018-06-04 13:45:00,84.75,84.76,84.66,84.68,27290.0,68.7544,68.7625,68.6814,68.6976,27290.0
2018-06-04 13:50:00,84.67,84.8,84.65,84.78,34593.0,68.6895,68.795,68.6733,68.7787,34593.0
2018-06-04 13:55:00,84.78,84.81,84.77,84.79,27114.0,68.7787,68.8031,68.7706,68.7869,27114.0
2018-06-04 14:00:00,84.79,84.81,84.63,84.66,39877.0,68.7869,68.8031,68.6571,68.6814,39877.0
2018-06-04 14:05:00,84.66,84.77,84.66,84.7,38327.0,68.6814,68.7706,68.6814,68.7138,38327.0
2018-06-04 14:10:00,84.69,84.71,84.66,84.68,21675.0,68.7057,68.722,68.6814,68.6976,21675.0
2018-06-04 14:15:00,84.67,84.69,84.54,84.56,21364.0,68.6895,68.7057,68.584,68.6003,21364.0
2018-06-04 14:20:00,84.56,84.56,84.48,84.54,38245.0,68.6003,68.6003,68.5354,68.584,38245.0
2018-06-04 14:25:00,84.55,84.66,84.54,84.66,45192.0,68.5922,68.6814,68.584,68.6814,45192.0
2018-06-04 14:30:00,84.66,84.79,84.66,84.78,52379.0,68.6814,68.7869,68.6814,68.7787,52379.0
2018-06-04 14:35:00,84.77,84.78,84.72,84.75,21273.0,68.7706,68.7787,68.7301,68.7544,21273.0
2018-06-04 14:40:00,84.74,84.8,84.74,84.79,15076.0,68.7463,68.795,68.7463,68.7869,15076.0
2018-06-04 14:45:00,84.78,84.87,84.78,84.83,27138.0,68.7787,68.8518,68.7787,68.8193,27138.0
2018-06-04 14:50:00,84.83,84.84,84.79,84.82,32017.0,68.8193,68.8274,68.7869,68.8112,32017.0
2018-06-04 14:55:00,84.83,84.99,84.83,84.97,28485.0,68.8193,68.9491,68.8193,68.9329,28485.0
2018-06-04 15:00:00,84.97,85.12,84.97,85.12,31663.0,68.9329,69.0546,68.9329,69.0546,31663.0
2018-06-04 15:05:00,85.12,85.2,85.09,85.2,37687.0,69.0546,69.1195,69.0302,69.1195,37687.0
2018-06-04 15:10:00,85.22,85.38,85.2,85.34,105303.0,69.1357,69.2655,69.1195,69.2331,105303.0
2018-06-04 15:15:00,85.34,85.39,85.28,85.38,84532.0,69.2331,69.2736,69.1844,69.2655,84532.0
2018-06-04 15:20:00,85.38,85.44,85.35,85.39,82008.0,69.2655,69.3142,69.2412,69.2736,82008.0
2018-06-04 15:25:00,85.39,85.48,85.38,85.47,96590.0,69.2736,69.3466,69.2655,69.3385,96590.0
2018-06-04 15:30:00,85.46,85.46,85.31,85.4,98085.0,69.3304,69.3304,69.2087,69.2817,98085.0
2018-06-04 15:35:00,85.41,85.53,85.39,85.46,106128.0,69.2898,69.3872,69.2736,69.3304,106128.0
2018-06-04 15:40:00,85.47,85.54,85.45,85.48,127371.0,69.3385,69.3953,69.3223,69.3466,127371.0
2018-06-04 15:45:00,85.5,85.5,85.35,85.47,160275.0,69.3629,69.3629,69.2412,69.3385,160275.0
2018-06-04 15:50:00,85.47,85.49,85.34,85.34,114789.0,69.3385,69.3547,69.2331,69.2331,114789.0
2018-06-04 15:55:00,85.35,85.39,85.31,85.35,220506.0,69.2412,69.2736,69.2087,69.2412,220506.0
2018-06-05 09:30:00,85.65,86.38,85.54,86.24,168876.0,69.4845,70.0768,69.3953,69.9632,168876.0
2018-06-05 09:35:00,86.23,86.56,86.06,86.4,106091.0,69.9551,70.2228,69.8172,70.093,106091.0
2018-06-05 09:40:00,86.38,86.82,86.29,86.68,95645.0,70.0768,70.4337,70.0037,70.3201,95645.0
2018-06-05 09:45:00,86.68,86.71,86.19,86.3,108126.0,70.3201,70.3445,69.9226,70.0119,108126.0
2018-06-05 09:50:00,86.3,86.35,85.95,86.11,145319.0,70.0119,70.0524,69.7279,69.8577,145319.0
2018-06-05 09:55:00,86.11,86.13,85.9,86.1,116276.0,69.8577,69.8739,69.6874,69.8496,116276.0
2018-06-05 10:00:00,86.12,86.22,85.96,86.01,85792.0,69.8658,69.947,69.736,69.7766,85792.0
2018-06-05 10:05:00,86.01,86.16,85.99,86.02,109088.0,69.7766,69.8983,69.7604,69.7847,109088.0
2018-06-05 10:10:00,86.03,86.21,86.0,86.2,74332.0,69.7928,69.9388,69.7685,69.9307,74332.0
2018-06-05 10:15:00,86.2,86.23,86.0,86.08,90636.0,69.9307,69.9551,69.7685,69.8334,90636.0
2018-06-05 10:20:00,86.07,86.2,86.0,86.1,79048.0,69.8253,69.9307,69.7685,69.8496,79048.0
2018-06-05 10:25:00,86.1,86.49,86.1,86.35,125845.0,69.8496,70.166,69.8496,70.0524,125845.0
2018-06-05 10:30:00,86.34,86.4,86.23,86.32,76459.0,70.0443,70.093,69.9551,70.0281,76459.0
2018-06-05 10:35:00,86.31,86.47,86.28,86.45,69888.0,70.02,70.1498,69.9956,70.1336,69888.0
2018-06-05 10:40:00,86.45,86.66,86.34,86.65,100308.0,70.1336,70.3039,70.0443,70.2958,100308.0
2018-06-05 10:45:00,86.66,86.66,86.49,86.61,77852.0,70.3039,70.3039,70.166,70.2634,77852.0
2018-06-05 10:50:00,86.61,86.94,86.57,86.75,89365.0,70.2634,70.5311,70.2309,70.3769,89365.0
2018-06-05 10:55:00,86.76,86.96,86.74,86.85,98619.0,70.385,70.5473,70.3688,70.4581,98619.0
2018-06-05 11:00:00,86.84,86.86,86.63,86.67,64471.0,70.4499,70.4662,70.2796,70.312,64471.0
2018-06-05 11:05:00,86.66,86.69,86.48,86.5,47160.0,70.3039,70.3283,70.1579,70.1741,47160.0
2018-06-05 11:10:00,86.48,86.72,86.47,86.6,46939.0,70.1579,70.3526,70.1498,70.2552,46939.0
2018-06-05 11:15:00,86.59,86.83,86.58,86.79,49682.0,70.2471,70.4418,70.239,70.4094,49682.0
2018-06-05 11:20:00,86.79,87.17,86.79,86.89,74780.0,70.4094,70.7177,70.4094,70.4905,74780.0
2018-06-05 11:25:00,86.9,86.95,86.7,86.7,46224.0,70.4986,70.5392,70.3364,70.3364,46224.0
2018-06-05 11:30:00,86.71,86.89,86.69,86.87,49474.0,70.3445,70.4905,70.3283,70.4743,49474.0
2018-06-05 11:35:00,86.88,87.0,86.77,86.77,70610.0,70.4824,70.5797,70.3932,70.3932,70610.0
2018-06-05 11:40:00,86.75,86.79,86.61,86.66,62758.0,70.3769,70.4094,70.2634,70.3039,62758.0
2018-06-05 11:45:00,86.66,86.71,86.58,86.67,51517.0,70.3039,70.3445,70.239,70.312,51517.0
2018-06-05 11:50:00,86.67,86.76,86.64,86.72,64108.0,70.312,70.385,70.2877,70.3526,64108.0
2018-06-05 11:55:00,86.73,86.75,86.63,86.66,59220.0,70.3607,70.3769,70.2796,70.3039,59220.0
2018-06-05 12:00:00,86.66,86.71,86.56,86.66,91918.0,70.3039,70.3445,70.2228,70.3039,91918.0
2018-06-05 12:05:00,86.66,86.72,86.62,86.68,53452.0,70.3039,70.3526,70.2715,70.3201,53452.0
2018-06-05 12:10:00,86.67,86.67,86.57,86.61,36497.0,70.312,70.312,70.2309,70.2634,36497.0
2018-06-05 12:15:00,86.61,86.62,86.53,86.59,39699.0,70.2634,70.2715,70.1985,70.2471,39699.0
2018-06-05 12:20:00,86.59,86.65,86.46,86.48,61339.0,70.2471,70.2958,70.1417,70.1579,61339.0
2018-06-05 12:25:00,86.47,86.61,86.47,86.54,44357.0,70.1498,70.2634,70.1498,70.2066,44357.0
2018-06-05 12:30:00,86.54,86.58,86.5,86.52,67237.0,70.2066,70.239,70.1741,70.1903,67237.0
2018-06-05 12:35:00,86.53,86.53,86.44,86.46,35494.0,70.1985,70.1985,70.1254,70.1417,35494.0
2018-06-05 12:40:00,86.47,86.49,86.4,86.46,37671.0,70.1498,70.166,70.093,70.1417,37671.0
2018-06-05 12:45:00,86.47,86.49,86.38,86.42,41038.0,70.1498,70.166,70.0768,70.1092,41038.0
2018-06-05 12:50:00,86.42,86.58,86.4,86.57,80038.0,70.1092,70.239,70.093,70.2309,80038.0
2018-06-05 12:55:00,86.56,86.6,86.44,86.45,54385.0,70.2228,70.2552,70.1254,70.1336,54385.0
2018-06-05 13:00:00,86.45,86.53,86.39,86.5,45682.0,70.1336,70.1985,70.0849,70.1741,45682.0
2018-06-05 13:05:00,86.49,86.5,86.4,86.47,41072.0,70.166,70.1741,70.093,70.1498,41072.0
2018-06-05 13:10:00,86.47,86.56,86.44,86.45,36536.0,70.1498,70.2228,70.1254,70.1336,36536.0
2018-06-05 13:15:00,86.44,86.46,86.36,86.37,40304.0,70.1254,70.1417,70.0605,70.0686,40304.0
2018-06-05 13:20:00,86.37,86.45,86.36,86.42,35975.0,70.0686,70.1336,70.0605,70.1092,35975.0
2018-06-05 13:25:00,86.42,86.48,86.41,86.46,40788.0,70.1092,70.1579,70.1011,70.1417,40788.0
2018-06-05 13:30:00,86.47,86.48,86.36,86.37,36980.0,70.1498,70.1579,70.0605,70.0686,36980.0
2018-06-05 13:35:00,86.38,86.42,86.34,86.38,42400.0,70.0768,70.1092,70.0443,70.0768,42400.0
2018-06-05 13:40:00,86.39,86.4,86.32,86.39,37005.0,70.0849,70.093,70.0281,70.0849,37005.0
2018-06-05 13:45:00,86.39,86.42,86.28,86.31,60365.0,70.0849,70.1092,69.9956,70.02,60365.0
2018-06-05 13:50:00,86.32,86.34,86.25,86.26,54686.0,70.0281,70.0443,69.9713,69.9794,54686.0
2018-06-05 13:55:00,86.26,86.28,86.12,86.15,89048.0,69.9794,69.9956,69.8658,69.8902,89048.0
2018-06-05 14:00:00,86.15,86.15,85.95,85.98,60679.0,69.8902,69.8902,69.7279,69.7523,60679.0
2018-06-05 14:05:00,85.99,86.06,85.98,86.05,34939.0,69.7604,69.8172,69.7523,69.809,34939.0
2018-06-05 14:10:00,86.05,86.06,85.97,86.01,31163.0,69.809,69.8172,69.7441,69.7766,31163.0
2018-06-05 14:15:00,86.02,86.07,85.99,86.07,34892.0,69.7847,69.8253,69.7604,69.8253,34892.0
2018-06-05 14:20:00,86.07,86.08,86.01,86.06,39075.0,69.8253,69.8334,69.7766,69.8172,39075.0
2018-06-05 14:25:00,86.08,86.08,85.92,85.92,41764.0,69.8334,69.8334,69.7036,69.7036,41764.0
2018-06-05 14:30:00,85.92,85.96,85.88,85.89,53654.0,69.7036,69.736,69.6711,69.6792,53654.0
2018-06-05 14:35:00,85.89,85.94,85.88,85.88,29338.0,69.6792,69.7198,69.6711,69.6711,29338.0
2018-06-05 14:40:00,85.89,85.89,85.7,85.71,86313.0,69.6792,69.6792,69.5251,69.5332,86313.0
2018-06-05 14:45:00,85.71,85.76,85.63,85.64,35113.0,69.5332,69.5738,69.4683,69.4764,35113.0
2018-06-05 14:50:00,85.64,85.68,85.6,85.65,40582.0,69.4764,69.5089,69.444,69.4845,40582.0
2018-06-05 14:55:00,85.65,85.68,85.6,85.64,43938.0,69.4845,69.5089,69.444,69.4764,43938.0
2018-06-05 15:00:00,85.65,85.65,85.48,85.49,39833.0,69.4845,69.4845,69.3466,69.3547,39833.0
2018-06-05 15:05:00,85.5,85.6,85.49,85.52,49978.0,69.3629,69.444,69.3547,69.3791,49978.0
2018-06-05 15:10:00,85.52,85.52,85.36,85.36,62821.0,69.3791,69.3791,69.2493,69.2493,62821.0
2018-06-05 15:15:00,85.36,85.44,85.3,85.41,56630.0,69.2493,69.3142,69.2006,69.2898,56630.0
2018-06-05 15:20:00,85.41,85.44,85.37,85.38,65701.0,69.2898,69.3142,69.2574,69.2655,65701.0
2018-06-05 15:25:00,85.38,85.46,85.35,85.45,44988.0,69.2655,69.3304,69.2412,69.3223,44988.0
2018-06-05 15:30:00,85.45,85.45,85.31,85.34,54944.0,69.3223,69.3223,69.2087,69.2331,54944.0
2018-06-05 15:35:00,85.34,85.39,85.29,85.39,67513.0,69.2331,69.2736,69.1925,69.2736,67513.0
2018-06-05 15:40:00,85.38,85.41,85.35,85.36,79546.0,69.2655,69.2898,69.2412,69.2493,79546.0
2018-06-05 15:45:00,85.36,85.44,85.35,85.44,74319.0,69.2493,69.3142,69.2412,69.3142,74319.0
2018-06-05 15:50:00,85.43,85.57,85.37,85.57,144807.0,69.3061,69.4196,69.2574,69.4196,144807.0
2018-06-05 15:55:00,85.57,85.61,85.48,85.53,198823.0,69.4196,69.4521,69.3466,69.3872,198823.0
2018-06-06 09:30:00,85.91,86.26,85.86,86.18,77439.0,69.6955,69.9794,69.6549,69.9145,77439.0
2018-06-06 09:35:00,86.17,86.49,86.05,86.32,56765.0,69.9064,70.166,69.809,70.0281,56765.0
2018-06-06 09:40:00,86.33,86.34,86.14,86.2,38521.0,70.0362,70.0443,69.8821,69.9307,38521.0
2018-06-06 09:45:00,86.2,86.43,86.18,86.2,41829.0,69.9307,70.1173,69.9145,69.9307,41829.0
2018-06-06 09:50:00,86.18,86.42,86.17,86.39,76284.0,69.9145,70.1092,69.9064,70.0849,76284.0
2018-06-06 09:55:00,86.41,86.53,86.24,86.26,61836.0,70.1011,70.1985,69.9632,69.9794,61836.0
2018-06-06 10:00:00,86.29,86.29,86.14,86.15,57665.0,70.0037,70.0037,69.8821,69.8902,57665.0
2018-06-06 10:05:00,86.16,86.17,86.02,86.14,65516.0,69.8983,69.9064,69.7847,69.8821,65516.0
2018-06-06 10:10:00,86.17,86.44,86.17,86.44,48391.0,69.9064,70.1254,69.9064,70.1254,48391.0
2018-06-06 10:15:00,86.42,86.62,86.37,86.56,67159.0,70.1092,70.2715,70.0686,70.2228,67159.0
2018-06-06 10:20:00,86.56,86.6,86.47,86.5,41441.0,70.2228,70.2552,70.1498,70.1741,41441.0
2018-06-06 10:25:00,86.49,86.62,86.43,86.62,32635.0,70.166,70.2715,70.1173,70.2715,32635.0
2018-06-06 10:30:00,86.62,86.63,85.91,85.94,193910.0,70.2715,70.2796,69.6955,69.7198,193910.0
2018-06-06 10:35:00,85.94,86.35,85.84,86.3,56326.0,69.7198,70.0524,69.6387,70.0119,56326.0
2018-06-06 10:40:00,86.3,86.32,86.14,86.16,48943.0,70.0119,70.0281,69.8821,69.8983,48943.0
2018-06-06 10:45:00,86.16,86.17,86.03,86.03,52644.0,69.8983,69.9064,69.7928,69.7928,52644.0
2018-06-06 10:50:00,86.03,86.11,85.97,86.08,38445.0,69.7928,69.8577,69.7441,69.8334,38445.0
2018-06-06 10:55:00,86.07,86.33,86.06,86.32,33274.0,69.8253,70.0362,69.8172,70.0281,33274.0
2018-06-06 11:00:00,86.32,86.45,86.31,86.42,61853.0,70.0281,70.1336,70.02,70.1092,61853.0
2018-06-06 11:05:00,86.42,86.49,86.4,86.47,55654.0,70.1092,70.166,70.093,70.1498,55654.0
2018-06-06 11:10:00,86.48,86.67,86.48,86.66,80379.0,70.1579,70.312,70.1579,70.3039,80379.0
2018-06-06 11:15:00,86.65,86.78,86.63,86.75,52491.0,70.2958,70.4013,70.2796,70.3769,52491.0
2018-06-06 11:20:00,86.74,86.92,86.74,86.91,58459.0,70.3688,70.5148,70.3688,70.5067,58459.0
2018-06-06 11:25:00,86.91,87.12,86.91,87.04,191522.0,70.5067,70.6771,70.5067,70.6122,191522.0
2018-06-06 11:30:00,87.05,87.12,86.74,86.75,142411.0,70.6203,70.6771,70.3688,70.3769,142411.0
2018-06-06 11:35:00,86.74,86.92,86.72,86.84,78423.0,70.3688,70.5148,70.3526,70.4499,78423.0
2018-06-06 11:40:00,86.83,86.89,86.72,86.88,60472.0,70.4418,70.4905,70.3526,70.4824,60472.0
2018-06-06 11:45:00,86.88,86.88,86.72,86.78,40825.0,70.4824,70.4824,70.3526,70.4013,40825.0
2018-06-06 11:50:00,86.78,86.79,86.72,86.73,43355.0,70.4013,70.4094,70.3526,70.3607,43355.0
2018-06-06 11:55:00,86.72,86.79,86.72,86.78,42429.0,70.3526,70.4094,70.3526,70.4013,42429.0
2018-06-06 12:00:00,86.79,86.79,86.57,86.59,56827.0,70.4094,70.4094,70.2309,70.2471,56827.0
2018-06-06 12:05:00,86.59,86.59,86.33,86.37,57060.0,70.2471,70.2471,70.0362,70.0686,57060.0
2018-06-06 12:10:00,86.37,86.41,86.28,86.3,24511.0,70.0686,70.1011,69.9956,70.0119,24511.0
2018-06-06 12:15:00,86.29,86.29,86.05,86.17,37953.0,70.0037,70.0037,69.809,69.9064,37953.0
2018-06-06 12:20:00,86.17,86.24,86.11,86.16,39277.0,69.9064,69.9632,69.8577,69.8983,39277.0
2018-06-06 12:25:00,86.17,86.25,86.12,86.17,37894.0,69.9064,69.9713,69.8658,69.9064,37894.0
2018-06-06 12:30:00,86.18,86.2,86.09,86.16,62406.0,69.9145,69.9307,69.8415,69.8983,62406.0
2018-06-06 12:35:00,86.16,86.23,86.1,86.11,22653.0,69.8983,69.9551,69.8496,69.8577,22653.0
2018-06-06 12:40:00,86.1,86.11,86.03,86.05,34162.0,69.8496,69.8577,69.7928,69.809,34162.0
2018-06-06 12:45:00,86.05,86.07,86.0,86.04,110138.0,69.809,69.8253,69.7685,69.8009,110138.0
2018-06-06 12:50:00,86.03,86.03,85.99,86.0,65549.0,69.7928,69.7928,69.7604,69.7685,65549.0
2018-06-06 12:55:00,86.0,86.02,85.96,86.0,58132.0,69.7685,69.7847,69.736,69.7685,58132.0
2018-06-06 13:00:00,86.0,86.03,85.92,85.98,36848.0,69.7685,69.7928,69.7036,69.7523,36848.0
2018-06-06 13:05:00,85.97,86.02,85.95,85.99,31506.0,69.7441,69.7847,69.7279,69.7604,31506.0
2018-06-06 13:10:00,85.98,86.04,85.96,86.04,24696.0,69.7523,69.8009,69.736,69.8009,24696.0
2018-06-06 13:15:00,86.04,86.07,85.98,86.03,37549.0,69.8009,69.8253,69.7523,69.7928,37549.0
2018-06-06 13:20:00,86.03,86.06,85.98,86.05,40812.0,69.7928,69.8172,69.7523,69.809,40812.0
2018-06-06 13:25:00,86.04,86.16,86.03,86.09,31188.0,69.8009,69.8983,69.7928,69.8415,31188.0
2018-06-06 13:30:00,86.1,86.15,86.0,86.01,37801.0,69.8496,69.8902,69.7685,69.7766,37801.0
2018-06-06 13:35:00,86.01,86.05,85.99,86.04,16243.0,69.7766,69.809,69.7604,69.8009,16243.0
2018-06-06 13:40:00,86.04,86.12,86.03,86.12,32069.0,69.8009,69.8658,69.7928,69.8658,32069.0
2018-06-06 13:45:00,86.12,86.12,86.04,86.1,24241.0,69.8658,69.8658,69.8009,69.8496,24241.0
2018-06-06 13:50:00,86.1,86.13,86.0,86.11,68229.0,69.8496,69.8739,69.7685,69.8577,68229.0
2018-06-06 13:55:00,86.1,86.19,86.09,86.18,33235.0,69.8496,69.9226,69.8415,69.9145,33235.0
2018-06-06 14:00:00,86.18,86.22,86.16,86.19,32362.0,69.9145,69.947,69.8983,69.9226,32362.0
2018-06-06 14:05:00,86.19,86.19,86.07,86.15,29339.0,69.9226,69.9226,69.8253,69.8902,29339.0
2018-06-06 14:10:00,86.15,86.28,86.12,86.16,32544.0,69.8902,69.9956,69.8658,69.8983,32544.0
2018-06-06 14:15:00,86.14,86.19,86.12,86.13,18770.0,69.8821,69.9226,69.8658,69.8739,18770.0
2018-06-06 14:20:00,86.13,86.17,85.96,85.97,53417.0,69.8739,69.9064,69.736,69.7441,53417.0
2018-06-06 14:25:00,85.97,86.05,85.96,86.02,37284.0,69.7441,69.809,69.736,69.7847,37284.0
2018-06-06 14:30:00,86.03,86.13,86.02,86.03,25370.0,69.7928,69.8739,69.7847,69.7928,25370.0
2018-06-06 14:35:00,86.04,86.07,86.0,86.0,24779.0,69.8009,69.8253,69.7685,69.7685,24779.0
2018-06-06 14:40:00,86.0,86.17,85.99,86.16,38421.0,69.7685,69.9064,69.7604,69.8983,38421.0
2018-06-06 14:45:00,86.16,86.16,86.06,86.15,38765.0,69.8983,69.8983,69.8172,69.8902,38765.0
2018-06-06 14:50:00,86.13,86.18,86.08,86.12,27389.0,69.8739,69.9145,69.8334,69.8658,27389.0
2018-06-06 14:55:00,86.12,86.17,86.1,86.14,76575.0,69.8658,69.9064,69.8496,69.8821,76575.0
2018-06-06 15:00:00,86.15,86.26,86.14,86.26,43558.0,69.8902,69.9794,69.8821,69.9794,43558.0
2018-06-06 15:05:00,86.26,86.3,86.2,86.22,39106.0,69.9794,70.0119,69.9307,69.947,39106.0
2018-06-06 15:10:00,86.22,86.28,86.2,86.28,40263.0,69.947,69.9956,69.9307,69.9956,40263.0
2018-06-06 15:15:00,86.28,86.32,86.22,86.23,122640.0,69.9956,70.0281,69.947,69.9551,122640.0
2018-06-06 15:20:00,86.23,86.27,86.2,86.24,132491.0,69.9551,69.9875,69.9307,69.9632,132491.0
2018-06-06 15:25:00,86.23,86.31,86.15,86.31,74413.0,69.9551,70.02,69.8902,70.02,74413.0
2018-06-06 15:30:00,86.31,86.46,86.26,86.45,103985.0,70.02,70.1417,69.9794,70.1336,103985.0
2018-06-06 15:35:00,86.45,86.45,86.29,86.39,139045.0,70.1336,70.1336,70.0037,70.0849,139045.0
2018-06-06 15:40:00,86.37,86.39,86.32,86.32,148235.0,70.0686,70.0849,70.0281,70.0281,148235.0
2018-06-06 15:45:00,86.31,86.34,86.18,86.19,159548.0,70.02,70.0443,69.9145,69.9226,159548.0
2018-06-06 15:50:00,86.2,86.36,86.2,86.32,140143.0,69.9307,70.0605,69.9307,70.0281,140143.0
2018-06-06 15:55:00,86.32,86.48,86.31,86.46,341715.0,70.0281,70.1579,70.02,70.1417,341715.0
2018-06-07 09:30:00,87.0,87.67,86.93,87.24,121856.0,70.5797,71.1233,70.523,70.7744,121856.0
2018-06-07 09:35:00,87.15,87.31,87.11,87.28,48858.0,70.7014,70.8312,70.669,70.8069,48858.0
2018-06-07 09:40:00,87.26,87.26,86.91,87.14,39762.0,70.7907,70.7907,70.5067,70.6933,39762.0
2018-06-07 09:45:00,87.16,87.27,86.97,87.02,240718.0,70.7095,70.7988,70.5554,70.596,240718.0
2018-06-07 09:50:00,87.02,87.06,86.76,86.77,53149.0,70.596,70.6284,70.385,70.3932,53149.0
2018-06-07 09:55:00,86.77,86.84,86.74,86.79,69730.0,70.3932,70.4499,70.3688,70.4094,69730.0
2018-06-07 10:00:00,86.8,87.05,86.8,87.03,74765.0,70.4175,70.6203,70.4175,70.6041,74765.0
2018-06-07 10:05:00,87.01,87.03,86.65,86.77,59452.0,70.5879,70.6041,70.2958,70.3932,59452.0
2018-06-07 10:10:00,86.75,86.87,86.65,86.86,46672.0,70.3769,70.4743,70.2958,70.4662,46672.0
2018-06-07 10:15:00,86.86,87.03,86.86,86.98,27987.0,70.4662,70.6041,70.4662,70.5635,27987.0
2018-06-07 10:20:00,86.99,87.13,86.96,87.01,39148.0,70.5716,70.6852,70.5473,70.5879,39148.0
2018-06-07 10:25:00,87.01,87.14,86.93,86.96,77321.0,70.5879,70.6933,70.523,70.5473,77321.0
2018-06-07 10:30:00,86.97,87.01,86.68,86.72,92613.0,70.5554,70.5879,70.3201,70.3526,92613.0
2018-06-07 10:35:00,86.72,86.79,86.65,86.74,84995.0,70.3526,70.4094,70.2958,70.3688,84995.0
2018-06-07 10:40:00,86.76,86.89,86.71,86.88,86035.0,70.385,70.4905,70.3445,70.4824,86035.0
2018-06-07 10:45:00,86.88,87.0,86.85,86.99,57605.0,70.4824,70.5797,70.4581,70.5716,57605.0
2018-06-07 10:50:00,86.99,87.08,86.94,87.03,65378.0,70.5716,70.6446,70.5311,70.6041,65378.0
2018-06-07 10:55:00,87.04,87.05,86.99,87.0,37489.0,70.6122,70.6203,70.5716,70.5797,37489.0
2018-06-07 11:00:00,87.0,87.08,86.96,87.01,29756.0,70.5797,70.6446,70.5473,70.5879,29756.0
2018-06-07 11:05:00,87.02,87.07,86.68,86.72,60686.0,70.596,70.6365,70.3201,70.3526,60686.0
2018-06-07 11:10:00,86.72,87.1,86.71,87.04,62165.0,70.3526,70.6609,70.3445,70.6122,62165.0
2018-06-07 11:15:00,87.04,87.07,86.89,86.94,47387.0,70.6122,70.6365,70.4905,70.5311,47387.0
2018-06-07 11:20:00,86.93,87.09,86.92,87.01,48978.0,70.523,70.6528,70.5148,70.5879,48978.0
2018-06-07 11:25:00,87.01,87.1,86.97,86.99,49164.0,70.5879,70.6609,70.5554,70.5716,49164.0
2018-06-07 11:30:00,86.99,87.18,86.97,87.17,41815.0,70.5716,70.7258,70.5554,70.7177,41815.0
2018-06-07 11:35:00,87.17,87.31,87.09,87.31,39815.0,70.7177,70.8312,70.6528,70.8312,39815.0
2018-06-07 11:40:00,87.31,87.35,87.09,87.13,49310.0,70.8312,70.8637,70.6528,70.6852,49310.0
2018-06-07 11:45:00,87.12,87.18,86.95,86.96,61842.0,70.6771,70.7258,70.5392,70.5473,61842.0
2018-06-07 11:50:00,86.95,87.14,86.9,87.12,65487.0,70.5392,70.6933,70.4986,70.6771,65487.0
2018-06-07 11:55:00,87.1,87.23,87.0,87.18,54132.0,70.6609,70.7663,70.5797,70.7258,54132.0
2018-06-07 12:00:00,87.19,87.39,87.18,87.34,31068.0,70.7339,70.8961,70.7258,70.8556,31068.0
2018-06-07 12:05:00,87.35,87.37,87.28,87.31,29059.0,70.8637,70.8799,70.8069,70.8312,29059.0
2018-06-07 12:10:00,87.31,87.35,87.23,87.27,32673.0,70.8312,70.8637,70.7663,70.7988,32673.0
2018-06-07 12:15:00,87.28,87.29,87.15,87.24,44075.0,70.8069,70.815,70.7014,70.7744,44075.0
2018-06-07 12:20:00,87.25,87.25,87.13,87.15,36909.0,70.7826,70.7826,70.6852,70.7014,36909.0
2018-06-07 12:25:00,87.14,87.17,87.07,87.08,30249.0,70.6933,70.7177,70.6365,70.6446,30249.0
2018-06-07 12:30:00,87.08,87.12,86.95,86.95,29969.0,70.6446,70.6771,70.5392,70.5392,29969.0
2018-06-07 12:35:00,86.95,87.04,86.94,87.04,23812.0,70.5392,70.6122,70.5311,70.6122,23812.0
2018-06-07 12:40:00,87.05,87.07,86.93,86.96,26866.0,70.6203,70.6365,70.523,70.5473,26866.0
2018-06-07 12:45:00,86.97,87.03,86.8,86.83,29214.0,70.5554,70.6041,70.4175,70.4418,29214.0
2018-06-07 12:50:00,86.84,86.88,86.79,86.87,47356.0,70.4499,70.4824,70.4094,70.4743,47356.0
2018-06-07 12:55:00,86.87,86.9,86.8,86.9,43961.0,70.4743,70.4986,70.4175,70.4986,43961.0
2018-06-07 13:00:00,86.89,87.01,86.86,86.95,40977.0,70.4905,70.5879,70.4662,70.5392,40977.0
2018-06-07 13:05:00,86.95,86.96,86.72,86.73,34039.0,70.5392,70.5473,70.3526,70.3607,34039.0
2018-06-07 13:10:00,86.73,86.8,86.72,86.72,31756.0,70.3607,70.4175,70.3526,70.3526,31756.0
2018-06-07 13:15:00,86.73,86.82,86.68,86.78,43364.0,70.3607,70.4337,70.3201,70.4013,43364.0
2018-06-07 13:20:00,86.78,86.86,86.76,86.79,40939.0,70.4013,70.4662,70.385,70.4094,40939.0
2018-06-07 13:25:00,86.79,86.88,86.75,86.76,55056.0,70.4094,70.4824,70.3769,70.385,55056.0
2018-06-07 13:30:00,86.76,86.76,86.64,86.76,50075.0,70.385,70.385,70.2877,70.385,50075.0
2018-06-07 13:35:00,86.78,86.8,86.61,86.68,50064.0,70.4013,70.4175,70.2634,70.3201,50064.0
2018-06-07 13:40:00,86.7,86.76,86.65,86.74,27110.0,70.3364,70.385,70.2958,70.3688,27110.0
2018-06-07 13:45:00,86.72,86.98,86.69,86.98,42875.0,70.3526,70.5635,70.3283,70.5635,42875.0
2018-06-07 13:50:00,86.97,86.97,86.75,86.77,50018.0,70.5554,70.5554,70.3769,70.3932,50018.0
2018-06-07 13:55:00,86.77,86.79,86.58,86.58,76831.0,70.3932,70.4094,70.239,70.239,76831.0
2018-06-07 14:00:00,86.59,86.66,86.55,86.64,41584.0,70.2471,70.3039,70.2147,70.2877,41584.0
2018-06-07 14:05:00,86.64,86.69,86.54,86.58,52537.0,70.2877,70.3283,70.2066,70.239,52537.0
2018-06-07 14:10:00,86.59,86.64,86.5,86.6,52748.0,70.2471,70.2877,70.1741,70.2552,52748.0
2018-06-07 14:15:00,86.61,86.61,86.51,86.57,41190.0,70.2634,70.2634,70.1822,70.2309,41190.0
2018-06-07 14:20:00,86.56,86.58,86.51,86.56,59420.0,70.2228,70.239,70.1822,70.2228,59420.0
2018-06-07 14:25:00,86.57,86.61,86.52,86.54,48244.0,70.2309,70.2634,70.1903,70.2066,48244.0
2018-06-07 14:30:00,86.53,86.58,86.44,86.45,85848.0,70.1985,70.239,70.1254,70.1336,85848.0
2018-06-07 14:35:00,86.46,86.53,86.41,86.5,196989.0,70.1417,70.1985,70.1011,70.1741,196989.0
2018-06-07 14:40:00,86.49,86.49,86.33,86.36,74896.0,70.166,70.166,70.0362,70.0605,74896.0
2018-06-07 14:45:00,86.35,86.36,86.27,86.32,50985.0,70.0524,70.0605,69.9875,70.0281,50985.0
2018-06-07 14:50:00,86.32,86.4,86.29,86.35,49714.0,70.0281,70.093,70.0037,70.0524,49714.0
2018-06-07 14:55:00,86.34,86.35,86.3,86.32,36095.0,70.0443,70.0524,70.0119,70.0281,36095.0
2018-06-07 15:00:00,86.32,86.33,86.24,86.26,42634.0,70.0281,70.0362,69.9632,69.9794,42634.0
2018-06-07 15:05:00,86.26,86.3,86.19,86.19,59952.0,69.9794,70.0119,69.9226,69.9226,59952.0
2018-06-07 15:10:00,86.19,86.37,86.16,86.37,62906.0,69.9226,70.0686,69.8983,70.0686,62906.0
2018-06-07 15:15:00,86.36,86.51,86.35,86.44,53069.0,70.0605,70.1822,70.0524,70.1254,53069.0
2018-06-07 15:20:00,86.44,86.57,86.44,86.51,61882.0,70.1254,70.2309,70.1254,70.1822,61882.0
2018-06-07 15:25:00,86.52,86.52,86.42,86.46,80213.0,70.1903,70.1903,70.1092,70.1417,80213.0
2018-06-07 15:30:00,86.46,86.51,86.38,86.4,64427.0,70.1417,70.1822,70.0768,70.093,64427.0
2018-06-07 15:35:00,86.39,86.51,86.38,86.51,65629.0,70.0849,70.1822,70.0768,70.1822,65629.0
2018-06-07 15:40:00,86.52,86.53,86.3,86.31,131591.0,70.1903,70.1985,70.0119,70.02,131591.0
2018-06-07 15:45:00,86.3,86.36,86.24,86.29,88486.0,70.0119,70.0605,69.9632,70.0037,88486.0
2018-06-07 15:50:00,86.3,86.39,86.28,86.32,100114.0,70.0119,70.0849,69.9956,70.0281,100114.0
2018-06-07 15:55:00,86.33,86.5,86.31,86.45,320397.0,70.0362,70.1741,70.02,70.1336,320397.0
2018-06-08 09:30:00,86.01,86.28,85.39,85.39,105062.0,70.4052,70.6262,69.8977,69.8977,105062.0
2018-06-08 09:35:00,85.47,85.82,85.35,85.42,30695.0,69.9632,70.2497,69.865,69.9223,30695.0
2018-06-08 09:40:00,85.41,85.43,85.16,85.33,67603.0,69.9141,69.9304,69.7094,69.8486,67603.0
2018-06-08 09:45:00,85.33,85.36,84.99,85.01,68095.0,69.8486,69.8731,69.5703,69.5866,68095.0
2018-06-08 09:50:00,85.01,85.09,84.82,85.06,50295.0,69.5866,69.6521,69.4311,69.6276,50295.0
2018-06-08 09:55:00,85.07,85.42,84.92,85.37,78629.0,69.6358,69.9223,69.513,69.8813,78629.0
2018-06-08 10:00:00,85.38,85.41,85.22,85.35,34292.0,69.8895,69.9141,69.7585,69.865,34292.0
2018-06-08 10:05:00,85.38,85.52,85.37,85.47,47761.0,69.8895,70.0041,69.8813,69.9632,47761.0
2018-06-08 10:10:00,85.47,85.53,85.28,85.31,30094.0,69.9632,70.0123,69.8077,69.8322,30094.0
2018-06-08 10:15:00,85.32,85.41,85.28,85.37,42606.0,69.8404,69.9141,69.8077,69.8813,42606.0
2018-06-08 10:20:00,85.37,85.45,85.32,85.41,42817.0,69.8813,69.9468,69.8404,69.9141,42817.0
2018-06-08 10:25:00,85.41,85.49,85.38,85.44,51472.0,69.9141,69.9796,69.8895,69.9386,51472.0
2018-06-08 10:30:00,85.45,85.52,85.34,85.34,58640.0,69.9468,70.0041,69.8568,69.8568,58640.0
2018-06-08 10:35:00,85.34,85.42,85.23,85.28,67054.0,69.8568,69.9223,69.7667,69.8077,67054.0
2018-06-08 10:40:00,85.28,85.45,85.27,85.44,77492.0,69.8077,69.9468,69.7995,69.9386,77492.0
2018-06-08 10:45:00,85.43,85.47,85.09,85.14,128869.0,69.9304,69.9632,69.6521,69.6931,128869.0
2018-06-08 10:50:00,85.15,85.43,85.14,85.36,80102.0,69.7012,69.9304,69.6931,69.8731,80102.0
2018-06-08 10:55:00,85.37,85.4,84.9,84.9,55995.0,69.8813,69.9059,69.4966,69.4966,55995.0
2018-06-08 11:00:00,84.93,85.11,84.68,84.83,160508.0,69.5212,69.6685,69.3165,69.4393,160508.0
2018-06-08 11:05:00,84.85,84.88,84.77,84.79,42508.0,69.4557,69.4802,69.3902,69.4066,42508.0
2018-06-08 11:10:00,84.8,84.8,84.66,84.78,38644.0,69.4147,69.4147,69.3001,69.3984,38644.0
2018-06-08 11:15:00,84.79,84.8,84.67,84.73,43655.0,69.4066,69.4147,69.3083,69.3574,43655.0
2018-06-08 11:20:00,84.74,84.88,84.73,84.88,69257.0,69.3656,69.4802,69.3574,69.4802,69257.0
2018-06-08 11:25:00,84.88,85.03,84.86,85.03,40571.0,69.4802,69.603,69.4639,69.603,40571.0
2018-06-08 11:30:00,85.03,85.09,84.96,85.05,108246.0,69.603,69.6521,69.5457,69.6194,108246.0
2018-06-08 11:35:00,85.05,85.07,84.93,84.93,43799.0,69.6194,69.6358,69.5212,69.5212,43799.0
2018-06-08 11:40:00,84.94,85.19,84.94,85.19,35562.0,69.5293,69.734,69.5293,69.734,35562.0
2018-06-08 11:45:00,85.19,85.2,85.0,85.0,42842.0,69.734,69.7422,69.5785,69.5785,42842.0
2018-06-08 11:50:00,85.0,85.0,84.78,84.81,34652.0,69.5785,69.5785,69.3984,69.4229,34652.0
2018-06-08 11:55:00,84.82,84.83,84.75,84.76,28160.0,69.4311,69.4393,69.3738,69.382,28160.0
2018-06-08 12:00:00,84.78,84.91,84.77,84.83,48593.0,69.3984,69.5048,69.3902,69.4393,48593.0
2018-06-08 12:05:00,84.83,84.85,84.74,84.8,25247.0,69.4393,69.4557,69.3656,69.4147,25247.0
2018-06-08 12:10:00,84.8,84.86,84.75,84.86,34902.0,69.4147,69.4639,69.3738,69.4639,34902.0
2018-06-08 12:15:00,84.87,84.89,84.71,84.76,51958.0,69.472,69.4884,69.3411,69.382,51958.0
2018-06-08 12:20:00,84.76,84.8,84.75,84.76,26660.0,69.382,69.4147,69.3738,69.382,26660.0
2018-06-08 12:25:00,84.76,84.82,84.7,84.75,34192.0,69.382,69.4311,69.3329,69.3738,34192.0
2018-06-08 12:30:00,84.75,84.86,84.72,84.81,28651.0,69.3738,69.4639,69.3493,69.4229,28651.0
2018-06-08 12:35:00,84.81,84.85,84.75,84.8,27828.0,69.4229,69.4557,69.3738,69.4147,27828.0
2018-06-08 12:40:00,84.8,84.83,84.72,84.81,34880.0,69.4147,69.4393,69.3493,69.4229,34880.0
2018-06-08 12:45:00,84.82,84.94,84.82,84.88,46486.0,69.4311,69.5293,69.4311,69.4802,46486.0
2018-06-08 12:50:00,84.89,84.96,84.88,84.89,32220.0,69.4884,69.5457,69.4802,69.4884,32220.0
2018-06-08 12:55:00,84.92,84.97,84.9,84.96,22761.0,69.513,69.5539,69.4966,69.5457,22761.0
2018-06-08 13:00:00,84.96,84.97,84.88,84.88,27554.0,69.5457,69.5539,69.4802,69.4802,27554.0
2018-06-08 13:05:00,84.89,84.98,84.88,84.94,22993.0,69.4884,69.5621,69.4802,69.5293,22993.0
2018-06-08 13:10:00,84.94,84.95,84.81,84.82,25929.0,69.5293,69.5375,69.4229,69.4311,25929.0
2018-06-08 13:15:00,84.82,84.84,84.76,84.81,21322.0,69.4311,69.4475,69.382,69.4229,21322.0
2018-06-08 13:20:00,84.8,84.88,84.78,84.83,18284.0,69.4147,69.4802,69.3984,69.4393,18284.0
2018-06-08 13:25:00,84.84,84.97,84.83,84.97,19605.0,69.4475,69.5539,69.4393,69.5539,19605.0
2018-06-08 13:30:00,84.98,85.02,84.97,85.01,41396.0,69.5621,69.5948,69.5539,69.5866,41396.0
2018-06-08 13:35:00,85.0,85.0,84.89,84.9,30310.0,69.5785,69.5785,69.4884,69.4966,30310.0
2018-06-08 13:40:00,84.91,84.98,84.9,84.92,29987.0,69.5048,69.5621,69.4966,69.513,29987.0
2018-06-08 13:45:00,84.93,85.06,84.93,84.97,35000.0,69.5212,69.6276,69.5212,69.5539,35000.0
2018-06-08 13:50:00,85.0,85.02,84.92,84.92,46623.0,69.5785,69.5948,69.513,69.513,46623.0
2018-06-08 13:55:00,84.93,85.02,84.89,85.02,35101.0,69.5212,69.5948,69.4884,69.5948,35101.0
2018-06-08 14:00:00,85.02,85.06,85.0,85.03,28041.0,69.5948,69.6276,69.5785,69.603,28041.0
2018-06-08 14:05:00,85.04,85.08,85.0,85.06,49806.0,69.6112,69.6439,69.5785,69.6276,49806.0
2018-06-08 14:10:00,85.05,85.08,85.01,85.08,49343.0,69.6194,69.6439,69.5866,69.6439,49343.0
2018-06-08 14:15:00,85.09,85.09,85.01,85.06,30072.0,69.6521,69.6521,69.5866,69.6276,30072.0
2018-06-08 14:20:00,85.07,85.16,85.06,85.11,31649.0,69.6358,69.7094,69.6276,69.6685,31649.0
2018-06-08 14:25:00,85.11,85.12,84.95,84.99,40849.0,69.6685,69.6767,69.5375,69.5703,40849.0
2018-06-08 14:30:00,84.99,85.08,84.99,85.03,29985.0,69.5703,69.6439,69.5703,69.603,29985.0
2018-06-08 14:35:00,85.03,85.03,84.94,85.01,46150.0,69.603,69.603,69.5293,69.5866,46150.0
2018-06-08 14:40:00,85.01,85.04,84.97,84.99,28405.0,69.5866,69.6112,69.5539,69.5703,28405.0
2018-06-08 14:45:00,84.99,85.01,84.99,85.0,31189.0,69.5703,69.5866,69.5703,69.5785,31189.0
2018-06-08 14:50:00,85.0,85.14,84.99,85.14,51624.0,69.5785,69.6931,69.5703,69.6931,51624.0
2018-06-08 14:55:00,85.14,85.17,85.09,85.09,29712.0,69.6931,69.7176,69.6521,69.6521,29712.0
2018-06-08 15:00:00,85.1,85.15,85.1,85.15,34850.0,69.6603,69.7012,69.6603,69.7012,34850.0
2018-06-08 15:05:00,85.14,85.15,85.11,85.14,21230.0,69.6931,69.7012,69.6685,69.6931,21230.0
2018-06-08 15:10:00,85.14,85.24,85.13,85.19,40911.0,69.6931,69.7749,69.6849,69.734,40911.0
2018-06-08 15:15:00,85.2,85.22,85.15,85.19,33990.0,69.7422,69.7585,69.7012,69.734,33990.0
2018-06-08 15:20:00,85.2,85.2,85.17,85.2,34331.0,69.7422,69.7422,69.7176,69.7422,34331.0
2018-06-08 15:25:00,85.2,85.26,85.18,85.24,37210.0,69.7422,69.7913,69.7258,69.7749,37210.0
2018-06-08 15:30:00,85.24,85.31,85.24,85.3,59909.0,69.7749,69.8322,69.7749,69.824,59909.0
2018-06-08 15:35:00,85.3,85.33,85.27,85.32,67677.0,69.824,69.8486,69.7995,69.8404,67677.0
2018-06-08 15:40:00,85.33,85.43,85.3,85.41,109120.0,69.8486,69.9304,69.824,69.9141,109120.0
2018-06-08 15:45:00,85.42,85.48,85.34,85.34,79609.0,69.9223,69.9714,69.8568,69.8568,79609.0
2018-06-08 15:50:00,85.35,85.42,85.32,85.33,114419.0,69.865,69.9223,69.8404,69.8486,114419.0
2018-06-08 15:55:00,85.33,85.51,85.31,85.46,309011.0,69.8486,69.9959,69.8322,69.955,309011.0
2018-06-11 09:30:00,85.89,85.99,85.28,85.56,120473.0,70.307,70.3888,69.8077,70.0369,120473.0
2018-06-11 09:35:00,85.55,85.85,85.44,85.69,183591.0,70.0287,70.2742,69.9386,70.1433,183591.0
2018-06-11 09:40:00,85.69,85.99,85.66,85.98,37470.0,70.1433,70.3888,70.1187,70.3807,37470.0
2018-06-11 09:45:00,85.95,86.17,85.89,86.09,69014.0,70.3561,70.5362,70.307,70.4707,69014.0
2018-06-11 09:50:00,86.06,86.08,85.85,85.85,60716.0,70.4461,70.4625,70.2742,70.2742,60716.0
2018-06-11 09:55:00,85.81,85.95,85.74,85.78,52703.0,70.2415,70.3561,70.1842,70.2169,52703.0
2018-06-11 10:00:00,85.78,86.06,85.78,85.81,72202.0,70.2169,70.4461,70.2169,70.2415,72202.0
2018-06-11 10:05:00,85.83,85.92,85.67,85.87,87946.0,70.2579,70.3315,70.1269,70.2906,87946.0
2018-06-11 10:10:00,85.88,85.93,85.81,85.83,17311.0,70.2988,70.3397,70.2415,70.2579,17311.0
2018-06-11 10:15:00,85.82,85.83,85.71,85.72,93080.0,70.2497,70.2579,70.1596,70.1678,93080.0
2018-06-11 10:20:00,85.73,85.85,85.69,85.82,28786.0,70.176,70.2742,70.1433,70.2497,28786.0
2018-06-11 10:25:00,85.82,85.87,85.71,85.86,29296.0,70.2497,70.2906,70.1596,70.2824,29296.0
2018-06-11 10:30:00,85.86,85.88,85.71,85.72,27798.0,70.2824,70.2988,70.1596,70.1678,27798.0
2018-06-11 10:35:00,85.73,85.76,85.69,85.72,32887.0,70.176,70.2006,70.1433,70.1678,32887.0
2018-06-11 10:40:00,85.72,85.77,85.71,85.73,36031.0,70.1678,70.2088,70.1596,70.176,36031.0
2018-06-11 10:45:00,85.73,85.79,85.71,85.76,64044.0,70.176,70.2251,70.1596,70.2006,64044.0
2018-06-11 10:50:00,85.77,85.77,85.69,85.75,53165.0,70.2088,70.2088,70.1433,70.1924,53165.0
2018-06-11 10:55:00,85.76,85.76,85.68,85.72,37745.0,70.2006,70.2006,70.1351,70.1678,37745.0
2018-06-11 11:00:00,85.73,85.74,85.69,85.7,23605.0,70.176,70.1842,70.1433,70.1515,23605.0
2018-06-11 11:05:00,85.7,85.73,85.65,85.65,28953.0,70.1515,70.176,70.1105,70.1105,28953.0
2018-06-11 11:10:00,85.66,85.79,85.65,85.77,27933.0,70.1187,70.2251,70.1105,70.2088,27933.0
2018-06-11 11:15:00,85.76,85.82,85.73,85.79,18456.0,70.2006,70.2497,70.176,70.2251,18456.0
2018-06-11 11:20:00,85.79,85.96,85.77,85.95,22943.0,70.2251,70.3643,70.2088,70.3561,22943.0
2018-06-11 11:25:00,85.96,86.0,85.91,85.95,13763.0,70.3643,70.397,70.3234,70.3561,13763.0
2018-06-11 11:30:00,85.94,85.96,85.87,85.92,16959.0,70.3479,70.3643,70.2906,70.3315,16959.0
2018-06-11 11:35:00,85.92,86.01,85.89,85.96,22196.0,70.3315,70.4052,70.307,70.3643,22196.0
2018-06-11 11:40:00,85.97,86.16,85.97,86.12,44528.0,70.3725,70.528,70.3725,70.4953,44528.0
2018-06-11 11:45:00,86.09,86.12,86.05,86.07,19931.0,70.4707,70.4953,70.438,70.4543,19931.0
2018-06-11 11:50:00,86.08,86.15,86.08,86.11,24829.0,70.4625,70.5198,70.4625,70.4871,24829.0
2018-06-11 11:55:00,86.11,86.16,86.06,86.15,22741.0,70.4871,70.528,70.4461,70.5198,22741.0
2018-06-11 12:00:00,86.16,86.19,86.12,86.18,23698.0,70.528,70.5526,70.4953,70.5444,23698.0
2018-06-11 12:05:00,86.17,86.22,86.15,86.22,23807.0,70.5362,70.5771,70.5198,70.5771,23807.0
2018-06-11 12:10:00,86.22,86.34,86.21,86.31,81539.0,70.5771,70.6753,70.5689,70.6508,81539.0
2018-06-11 12:15:00,86.31,86.41,86.28,86.34,68154.0,70.6508,70.7326,70.6262,70.6753,68154.0
2018-06-11 12:20:00,86.34,86.36,86.3,86.32,15000.0,70.6753,70.6917,70.6426,70.659,15000.0
2018-06-11 12:25:00,86.31,86.4,86.29,86.4,26533.0,70.6508,70.7245,70.6344,70.7245,26533.0
2018-06-11 12:30:00,86.4,86.43,86.28,86.3,39929.0,70.7245,70.749,70.6262,70.6426,39929.0
2018-06-11 12:35:00,86.31,86.4,86.29,86.33,49470.0,70.6508,70.7245,70.6344,70.6672,49470.0
2018-06-11 12:40:00,86.33,86.38,86.3,86.34,20919.0,70.6672,70.7081,70.6426,70.6753,20919.0
2018-06-11 12:45:00,86.35,86.43,86.34,86.42,17578.0,70.6835,70.749,70.6753,70.7408,17578.0
2018-06-11 12:50:00,86.42,86.51,86.4,86.49,41523.0,70.7408,70.8145,70.7245,70.7981,41523.0
2018-06-11 12:55:00,86.49,86.49,86.42,86.45,26758.0,70.7981,70.7981,70.7408,70.7654,26758.0
2018-06-11 13:00:00,86.45,86.46,86.42,86.45,14134.0,70.7654,70.7736,70.7408,70.7654,14134.0
2018-06-11 13:05:00,86.45,86.48,86.42,86.45,28522.0,70.7654,70.7899,70.7408,70.7654,28522.0
2018-06-11 13:10:00,86.43,86.47,86.42,86.46,21661.0,70.749,70.7818,70.7408,70.7736,21661.0
2018-06-11 13:15:00,86.45,86.47,86.4,86.41,16389.0,70.7654,70.7818,70.7245,70.7326,16389.0
2018-06-11 13:20:00,86.42,86.46,86.41,86.45,28829.0,70.7408,70.7736,70.7326,70.7654,28829.0
2018-06-11 13:25:00,86.46,86.5,86.42,86.5,19093.0,70.7736,70.8063,70.7408,70.8063,19093.0
2018-06-11 13:30:00,86.5,86.53,86.43,86.45,15139.0,70.8063,70.8309,70.749,70.7654,15139.0
2018-06-11 13:35:00,86.46,86.48,86.42,86.47,14433.0,70.7736,70.7899,70.7408,70.7818,14433.0
2018-06-11 13:40:00,86.46,86.51,86.42,86.51,24752.0,70.7736,70.8145,70.7408,70.8145,24752.0
2018-06-11 13:45:00,86.52,86.54,86.49,86.5,13002.0,70.8227,70.8391,70.7981,70.8063,13002.0
2018-06-11 13:50:00,86.51,86.52,86.45,86.45,23580.0,70.8145,70.8227,70.7654,70.7654,23580.0
2018-06-11 13:55:00,86.45,86.52,86.43,86.52,26374.0,70.7654,70.8227,70.749,70.8227,26374.0
2018-06-11 14:00:00,86.52,86.54,86.5,86.52,22091.0,70.8227,70.8391,70.8063,70.8227,22091.0
2018-06-11 14:05:00,86.52,86.52,86.44,86.48,43699.0,70.8227,70.8227,70.7572,70.7899,43699.0
2018-06-11 14:10:00,86.48,86.54,86.44,86.53,43059.0,70.7899,70.8391,70.7572,70.8309,43059.0
2018-06-11 14:15:00,86.53,86.62,86.5,86.62,55661.0,70.8309,70.9045,70.8063,70.9045,55661.0
2018-06-11 14:20:00,86.63,86.68,86.58,86.63,35759.0,70.9127,70.9537,70.8718,70.9127,35759.0
2018-06-11 14:25:00,86.62,86.67,86.59,86.63,24879.0,70.9045,70.9455,70.88,70.9127,24879.0
2018-06-11 14:30:00,86.63,86.69,86.62,86.68,26155.0,70.9127,70.9618,70.9045,70.9537,26155.0
2018-06-11 14:35:00,86.67,86.72,86.67,86.71,20433.0,70.9455,70.9864,70.9455,70.9782,20433.0
2018-06-11 14:40:00,86.72,86.74,86.67,86.71,26797.0,70.9864,71.0028,70.9455,70.9782,26797.0
2018-06-11 14:45:00,86.7,86.76,86.68,86.69,45256.0,70.97,71.0191,70.9537,70.9618,45256.0
2018-06-11 14:50:00,86.69,86.71,86.58,86.59,49430.0,70.9618,70.9782,70.8718,70.88,49430.0
2018-06-11 14:55:00,86.59,86.64,86.55,86.58,62173.0,70.88,70.9209,70.8472,70.8718,62173.0
2018-06-11 15:00:00,86.58,86.59,86.49,86.5,50356.0,70.8718,70.88,70.7981,70.8063,50356.0
2018-06-11 15:05:00,86.49,86.51,86.44,86.45,32804.0,70.7981,70.8145,70.7572,70.7654,32804.0
2018-06-11 15:10:00,86.45,86.47,86.39,86.39,46905.0,70.7654,70.7818,70.7163,70.7163,46905.0
2018-06-11 15:15:00,86.38,86.42,86.36,86.37,47441.0,70.7081,70.7408,70.6917,70.6999,47441.0
2018-06-11 15:20:00,86.37,86.38,86.35,86.36,79669.0,70.6999,70.7081,70.6835,70.6917,79669.0
2018-06-11 15:25:00,86.36,86.43,86.35,86.42,51027.0,70.6917,70.749,70.6835,70.7408,51027.0
2018-06-11 15:30:00,86.43,86.49,86.36,86.37,76147.0,70.749,70.7981,70.6917,70.6999,76147.0
2018-06-11 15:35:00,86.37,86.37,86.29,86.33,55154.0,70.6999,70.6999,70.6344,70.6672,55154.0
2018-06-11 15:40:00,86.33,86.34,86.28,86.3,81204.0,70.6672,70.6753,70.6262,70.6426,81204.0
2018-06-11 15:45:00,86.3,86.41,86.29,86.41,75738.0,70.6426,70.7326,70.6344,70.7326,75738.0
2018-06-11 15:50:00,86.4,86.42,86.27,86.27,119690.0,70.7245,70.7408,70.618,70.618,119690.0
2018-06-11 15:55:00,86.28,86.31,86.1,86.16,320477.0,70.6262,70.6508,70.4789,70.528,320477.0
2018-06-12 09:30:00,85.77,86.1,85.3,85.3,113332.0,70.2088,70.4789,69.824,69.824,113332.0
2018-06-12 09:35:00,85.26,85.54,85.16,85.54,32590.0,69.7913,70.0205,69.7094,70.0205,32590.0
2018-06-12 09:40:00,85.56,85.81,85.4,85.81,30879.0,70.0369,70.2415,69.9059,70.2415,30879.0
2018-06-12 09:45:00,85.82,85.94,85.73,85.78,29809.0,70.2497,70.3479,70.176,70.2169,29809.0
2018-06-12 09:50:00,85.79,85.84,85.69,85.79,18354.0,70.2251,70.2661,70.1433,70.2251,18354.0
2018-06-12 09:55:00,85.78,85.85,85.71,85.82,14159.0,70.2169,70.2742,70.1596,70.2497,14159.0
2018-06-12 10:00:00,85.85,85.99,85.84,85.99,25330.0,70.2742,70.3888,70.2661,70.3888,25330.0
2018-06-12 10:05:00,85.99,86.04,85.86,86.01,26334.0,70.3888,70.4298,70.2824,70.4052,26334.0
2018-06-12 10:10:00,86.03,86.14,85.91,85.96,21217.0,70.4216,70.5116,70.3234,70.3643,21217.0
2018-06-12 10:15:00,85.97,86.0,85.87,85.92,35564.0,70.3725,70.397,70.2906,70.3315,35564.0
2018-06-12 10:20:00,85.91,85.93,85.74,85.75,32608.0,70.3234,70.3397,70.1842,70.1924,32608.0
2018-06-12 10:25:00,85.76,85.78,85.73,85.78,50063.0,70.2006,70.2169,70.176,70.2169,50063.0
2018-06-12 10:30:00,85.77,85.78,85.72,85.78,50721.0,70.2088,70.2169,70.1678,70.2169,50721.0
2018-06-12 10:35:00,85.77,85.78,85.56,85.59,37570.0,70.2088,70.2169,70.0369,70.0614,37570.0
2018-06-12 10:40:00,85.59,85.77,85.57,85.61,55892.0,70.0614,70.2088,70.045,70.0778,55892.0
2018-06-12 10:45:00,85.6,85.76,85.57,85.72,71559.0,70.0696,70.2006,70.045,70.1678,71559.0
2018-06-12 10:50:00,85.74,85.9,85.74,85.86,72585.0,70.1842,70.3152,70.1842,70.2824,72585.0
2018-06-12 10:55:00,85.85,85.92,85.84,85.86,23238.0,70.2742,70.3315,70.2661,70.2824,23238.0
2018-06-12 11:00:00,85.86,85.9,85.7,85.72,46721.0,70.2824,70.3152,70.1515,70.1678,46721.0
2018-06-12 11:05:00,85.72,85.75,85.64,85.75,52214.0,70.1678,70.1924,70.1023,70.1924,52214.0
2018-06-12 11:10:00,85.74,85.75,85.6,85.68,39009.0,70.1842,70.1924,70.0696,70.1351,39009.0
2018-06-12 11:15:00,85.69,85.69,85.62,85.67,21147.0,70.1433,70.1433,70.086,70.1269,21147.0
2018-06-12 11:20:00,85.66,85.84,85.65,85.81,23957.0,70.1187,70.2661,70.1105,70.2415,23957.0
2018-06-12 11:25:00,85.81,85.82,85.72,85.76,22827.0,70.2415,70.2497,70.1678,70.2006,22827.0
2018-06-12 11:30:00,85.77,85.94,85.77,85.87,31608.0,70.2088,70.3479,70.2088,70.2906,31608.0
2018-06-12 11:35:00,85.86,85.86,85.54,85.61,22488.0,70.2824,70.2824,70.0205,70.0778,22488.0
2018-06-12 11:40:00,85.64,85.66,85.54,85.65,22811.0,70.1023,70.1187,70.0205,70.1105,22811.0
2018-06-12 11:45:00,85.66,85.75,85.59,85.64,22237.0,70.1187,70.1924,70.0614,70.1023,22237.0
2018-06-12 11:50:00,85.64,85.72,85.62,85.66,26678.0,70.1023,70.1678,70.086,70.1187,26678.0
2018-06-12 11:55:00,85.67,85.77,85.57,85.61,34794.0,70.1269,70.2088,70.045,70.0778,34794.0
2018-06-12 12:00:00,85.61,85.66,85.47,85.49,141386.0,70.0778,70.1187,69.9632,69.9796,141386.0
2018-06-12 12:05:00,85.51,85.52,85.37,85.44,64696.0,69.9959,70.0041,69.8813,69.9386,64696.0
2018-06-12 12:10:00,85.46,85.52,85.39,85.4,18163.0,69.955,70.0041,69.8977,69.9059,18163.0
2018-06-12 12:15:00,85.41,85.51,85.38,85.47,34793.0,69.9141,69.9959,69.8895,69.9632,34793.0
2018-06-12 12:20:00,85.47,85.48,85.38,85.42,49065.0,69.9632,69.9714,69.8895,69.9223,49065.0
2018-06-12 12:25:00,85.42,85.49,85.39,85.39,28759.0,69.9223,69.9796,69.8977,69.8977,28759.0
2018-06-12 12:30:00,85.39,85.49,85.38,85.45,28788.0,69.8977,69.9796,69.8895,69.9468,28788.0
2018-06-12 12:35:00,85.45,85.46,85.38,85.44,20565.0,69.9468,69.955,69.8895,69.9386,20565.0
2018-06-12 12:40:00,85.41,85.44,85.36,85.37,31401.0,69.9141,69.9386,69.8731,69.8813,31401.0
2018-06-12 12:45:00,85.38,85.39,85.3,85.3,28665.0,69.8895,69.8977,69.824,69.824,28665.0
2018-06-12 12:50:00,85.31,85.38,85.28,85.35,19578.0,69.8322,69.8895,69.8077,69.865,19578.0
2018-06-12 12:55:00,85.34,85.37,85.31,85.33,30385.0,69.8568,69.8813,69.8322,69.8486,30385.0
2018-06-12 13:00:00,85.33,85.39,85.31,85.32,27493.0,69.8486,69.8977,69.8322,69.8404,27493.0
2018-06-12 13:05:00,85.33,85.35,85.31,85.35,30244.0,69.8486,69.865,69.8322,69.865,30244.0
2018-06-12 13:10:00,85.35,85.36,85.25,85.26,54219.0,69.865,69.8731,69.7831,69.7913,54219.0
2018-06-12 13:15:00,85.25,85.34,85.23,85.28,29542.0,69.7831,69.8568,69.7667,69.8077,29542.0
2018-06-12 13:20:00,85.27,85.33,85.25,85.27,25903.0,69.7995,69.8486,69.7831,69.7995,25903.0
2018-06-12 13:25:00,85.26,85.29,85.19,85.24,22634.0,69.7913,69.8158,69.734,69.7749,22634.0
2018-06-12 13:30:00,85.24,85.24,84.93,84.93,44724.0,69.7749,69.7749,69.5212,69.5212,44724.0
2018-06-12 13:35:00,84.93,85.01,84.89,84.91,38572.0,69.5212,69.5866,69.4884,69.5048,38572.0
2018-06-12 13:40:00,84.9,85.03,84.89,85.0,29902.0,69.4966,69.603,69.4884,69.5785,29902.0
2018-06-12 13:45:00,85.0,85.12,85.0,85.06,73859.0,69.5785,69.6767,69.5785,69.6276,73859.0
2018-06-12 13:50:00,85.07,85.08,84.93,84.97,64903.0,69.6358,69.6439,69.5212,69.5539,64903.0
2018-06-12 13:55:00,84.97,85.12,84.96,85.12,92193.0,69.5539,69.6767,69.5457,69.6767,92193.0
2018-06-12 14:00:00,85.12,85.12,85.0,85.01,27959.0,69.6767,69.6767,69.5785,69.5866,27959.0
2018-06-12 14:05:00,85.01,85.02,84.85,84.85,59537.0,69.5866,69.5948,69.4557,69.4557,59537.0
2018-06-12 14:10:00,84.85,84.91,84.77,84.78,46382.0,69.4557,69.5048,69.3902,69.3984,46382.0
2018-06-12 14:15:00,84.78,84.79,84.64,84.64,43985.0,69.3984,69.4066,69.2838,69.2838,43985.0
2018-06-12 14:20:00,84.64,84.64,84.55,84.56,46795.0,69.2838,69.2838,69.2101,69.2183,46795.0
2018-06-12 14:25:00,84.57,84.69,84.57,84.67,39846.0,69.2265,69.3247,69.2265,69.3083,39846.0
2018-06-12 14:30:00,84.66,84.71,84.61,84.69,44177.0,69.3001,69.3411,69.2592,69.3247,44177.0
2018-06-12 14:35:00,84.69,84.89,84.69,84.85,47482.0,69.3247,69.4884,69.3247,69.4557,47482.0
2018-06-12 14:40:00,84.85,84.85,84.71,84.74,53571.0,69.4557,69.4557,69.3411,69.3656,53571.0
2018-06-12 14:45:00,84.74,84.75,84.61,84.62,79432.0,69.3656,69.3738,69.2592,69.2674,79432.0
2018-06-12 14:50:00,84.63,84.71,84.61,84.68,56057.0,69.2756,69.3411,69.2592,69.3165,56057.0
2018-06-12 14:55:00,84.67,84.81,84.67,84.78,40837.0,69.3083,69.4229,69.3083,69.3984,40837.0
2018-06-12 15:00:00,84.78,84.81,84.7,84.8,53406.0,69.3984,69.4229,69.3329,69.4147,53406.0
2018-06-12 15:05:00,84.8,84.91,84.79,84.87,61512.0,69.4147,69.5048,69.4066,69.472,61512.0
2018-06-12 15:10:00,84.88,84.93,84.85,84.89,98720.0,69.4802,69.5212,69.4557,69.4884,98720.0
2018-06-12 15:15:00,84.89,85.04,84.86,85.02,78946.0,69.4884,69.6112,69.4639,69.5948,78946.0
2018-06-12 15:20:00,85.02,85.08,84.93,84.95,68476.0,69.5948,69.6439,69.5212,69.5375,68476.0
2018-06-12 15:25:00,84.95,84.97,84.88,84.9,120024.0,69.5375,69.5539,69.4802,69.4966,120024.0
2018-06-12 15:30:00,84.9,84.96,84.9,84.94,68876.0,69.4966,69.5457,69.4966,69.5293,68876.0
2018-06-12 15:35:00,84.94,85.08,84.93,84.98,75448.0,69.5293,69.6439,69.5212,69.5621,75448.0
2018-06-12 15:40:00,84.98,85.0,84.75,84.87,94906.0,69.5621,69.5785,69.3738,69.472,94906.0
2018-06-12 15:45:00,84.89,84.91,84.82,84.88,98236.0,69.4884,69.5048,69.4311,69.4802,98236.0
2018-06-12 15:50:00,84.89,84.97,84.88,84.9,153368.0,69.4884,69.5539,69.4802,69.4966,153368.0
2018-06-12 15:55:00,84.9,84.97,84.87,84.91,361084.0,69.4966,69.5539,69.472,69.5048,361084.0
2018-06-13 09:30:00,84.65,84.92,84.55,84.55,54577.0,69.292,69.513,69.2101,69.2101,54577.0
2018-06-13 09:35:00,84.55,84.78,84.4,84.76,28928.0,69.2101,69.3984,69.0873,69.382,28928.0
2018-06-13 09:40:00,84.78,84.85,84.48,84.55,26123.0,69.3984,69.4557,69.1528,69.2101,26123.0
2018-06-13 09:45:00,84.57,84.85,84.55,84.74,47808.0,69.2265,69.4557,69.2101,69.3656,47808.0
2018-06-13 09:50:00,84.75,84.75,84.26,84.32,99540.0,69.3738,69.3738,68.9727,69.0218,99540.0
2018-06-13 09:55:00,84.34,84.6,84.34,84.48,39436.0,69.0382,69.251,69.0382,69.1528,39436.0
2018-06-13 10:00:00,84.48,84.61,84.44,84.52,34217.0,69.1528,69.2592,69.1201,69.1855,34217.0
2018-06-13 10:05:00,84.5,84.53,84.32,84.38,40965.0,69.1692,69.1937,69.0218,69.0709,40965.0
2018-06-13 10:10:00,84.37,84.41,84.03,84.05,86717.0,69.0628,69.0955,68.7844,68.8008,86717.0
2018-06-13 10:15:00,84.04,84.26,84.04,84.18,84423.0,68.7926,68.9727,68.7926,68.9072,84423.0
2018-06-13 10:20:00,84.17,84.18,83.91,83.95,65102.0,68.899,68.9072,68.6862,68.719,65102.0
2018-06-13 10:25:00,83.96,84.37,83.93,84.37,31105.0,68.7271,69.0628,68.7026,69.0628,31105.0
2018-06-13 10:30:00,84.42,84.8,84.3,84.61,59658.0,69.1037,69.4147,69.0055,69.2592,59658.0
2018-06-13 10:35:00,84.64,84.76,84.46,84.52,102244.0,69.2838,69.382,69.1364,69.1855,102244.0
2018-06-13 10:40:00,84.54,84.65,84.41,84.57,30001.0,69.2019,69.292,69.0955,69.2265,30001.0
2018-06-13 10:45:00,84.58,84.63,84.49,84.58,40110.0,69.2347,69.2756,69.161,69.2347,40110.0
2018-06-13 10:50:00,84.59,84.64,84.51,84.64,37551.0,69.2428,69.2838,69.1774,69.2838,37551.0
2018-06-13 10:55:00,84.63,84.79,84.54,84.73,37098.0,69.2756,69.4066,69.2019,69.3574,37098.0
2018-06-13 11:00:00,84.75,84.87,84.7,84.77,47926.0,69.3738,69.472,69.3329,69.3902,47926.0
2018-06-13 11:05:00,84.77,84.83,84.71,84.74,41160.0,69.3902,69.4393,69.3411,69.3656,41160.0
2018-06-13 11:10:00,84.73,84.79,84.73,84.74,27814.0,69.3574,69.4066,69.3574,69.3656,27814.0
2018-06-13 11:15:00,84.75,84.87,84.74,84.85,37304.0,69.3738,69.472,69.3656,69.4557,37304.0
2018-06-13 11:20:00,84.84,84.98,84.83,84.91,29627.0,69.4475,69.5621,69.4393,69.5048,29627.0
2018-06-13 11:25:00,84.91,84.95,84.84,84.87,30745.0,69.5048,69.5375,69.4475,69.472,30745.0
2018-06-13 11:30:00,84.86,84.89,84.83,84.84,43844.0,69.4639,69.4884,69.4393,69.4475,43844.0
2018-06-13 11:35:00,84.85,84.86,84.68,84.74,52103.0,69.4557,69.4639,69.3165,69.3656,52103.0
2018-06-13 11:40:00,84.74,84.76,84.62,84.64,11786.0,69.3656,69.382,69.2674,69.2838,11786.0
2018-06-13 11:45:00,84.65,84.72,84.61,84.7,17885.0,69.292,69.3493,69.2592,69.3329,17885.0
2018-06-13 11:50:00,84.7,84.72,84.61,84.68,16419.0,69.3329,69.3493,69.2592,69.3165,16419.0
2018-06-13 11:55:00,84.69,84.69,84.57,84.57,14479.0,69.3247,69.3247,69.2265,69.2265,14479.0
2018-06-13 12:00:00,84.6,84.62,84.52,84.55,64970.0,69.251,69.2674,69.1855,69.2101,64970.0
2018-06-13 12:05:00,84.56,84.64,84.5,84.6,19912.0,69.2183,69.2838,69.1692,69.251,19912.0
2018-06-13 12:10:00,84.6,84.65,84.55,84.56,122744.0,69.251,69.292,69.2101,69.2183,122744.0
2018-06-13 12:15:00,84.56,84.71,84.56,84.71,117109.0,69.2183,69.3411,69.2183,69.3411,117109.0
2018-06-13 12:20:00,84.71,84.77,84.68,84.76,28810.0,69.3411,69.3902,69.3165,69.382,28810.0
2018-06-13 12:25:00,84.77,84.79,84.71,84.72,21364.0,69.3902,69.4066,69.3411,69.3493,21364.0
2018-06-13 12:30:00,84.72,84.73,84.63,84.65,24552.0,69.3493,69.3574,69.2756,69.292,24552.0
2018-06-13 12:35:00,84.64,84.65,84.59,84.62,17250.0,69.2838,69.292,69.2428,69.2674,17250.0
2018-06-13 12:40:00,84.62,84.66,84.57,84.57,19579.0,69.2674,69.3001,69.2265,69.2265,19579.0
2018-06-13 12:45:00,84.56,84.57,84.46,84.46,19989.0,69.2183,69.2265,69.1364,69.1364,19989.0
2018-06-13 12:50:00,84.46,84.47,84.38,84.42,24129.0,69.1364,69.1446,69.0709,69.1037,24129.0
2018-06-13 12:55:00,84.42,84.47,84.38,84.44,22127.0,69.1037,69.1446,69.0709,69.1201,22127.0
2018-06-13 13:00:00,84.44,84.53,84.4,84.51,34575.0,69.1201,69.1937,69.0873,69.1774,34575.0
2018-06-13 13:05:00,84.52,84.57,84.5,84.52,19431.0,69.1855,69.2265,69.1692,69.1855,19431.0
2018-06-13 13:10:00,84.53,84.54,84.49,84.51,12870.0,69.1937,69.2019,69.161,69.1774,12870.0
2018-06-13 13:15:00,84.51,84.54,84.46,84.51,11174.0,69.1774,69.2019,69.1364,69.1774,11174.0
2018-06-13 13:20:00,84.51,84.57,84.51,84.55,10995.0,69.1774,69.2265,69.1774,69.2101,10995.0
2018-06-13 13:25:00,84.54,84.56,84.51,84.54,12250.0,69.2019,69.2183,69.1774,69.2019,12250.0
2018-06-13 13:30:00,84.53,84.58,84.52,84.57,13078.0,69.1937,69.2347,69.1855,69.2265,13078.0
2018-06-13 13:35:00,84.57,84.58,84.52,84.53,12739.0,69.2265,69.2347,69.1855,69.1937,12739.0
2018-06-13 13:40:00,84.54,84.62,84.54,84.6,10929.0,69.2019,69.2674,69.2019,69.251,10929.0
2018-06-13 13:45:00,84.61,84.63,84.59,84.6,10642.0,69.2592,69.2756,69.2428,69.251,10642.0
2018-06-13 13:50:00,84.61,84.7,84.6,84.66,19325.0,69.2592,69.3329,69.251,69.3001,19325.0
2018-06-13 13:55:00,84.65,84.68,84.58,84.68,13277.0,69.292,69.3165,69.2347,69.3165,13277.0
2018-06-13 14:00:00,84.65,84.66,84.39,84.42,46749.0,69.292,69.3001,69.0791,69.1037,46749.0
2018-06-13 14:05:00,84.42,84.48,84.38,84.43,15445.0,69.1037,69.1528,69.0709,69.1119,15445.0
2018-06-13 14:10:00,84.4,84.69,84.4,84.61,12571.0,69.0873,69.3247,69.0873,69.2592,12571.0
2018-06-13 14:15:00,84.61,84.66,84.59,84.64,21543.0,69.2592,69.3001,69.2428,69.2838,21543.0
2018-06-13 14:20:00,84.63,84.72,84.63,84.65,30231.0,69.2756,69.3493,69.2756,69.292,30231.0
2018-06-13 14:25:00,84.66,84.74,84.62,84.73,27502.0,69.3001,69.3656,69.2674,69.3574,27502.0
2018-06-13 14:30:00,84.73,84.73,84.61,84.67,26934.0,69.3574,69.3574,69.2592,69.3083,26934.0
2018-06-13 14:35:00,84.67,84.67,84.6,84.66,16586.0,69.3083,69.3083,69.251,69.3001,16586.0
2018-06-13 14:40:00,84.67,84.74,84.66,84.68,34684.0,69.3083,69.3656,69.3001,69.3165,34684.0
2018-06-13 14:45:00,84.69,84.76,84.66,84.76,23524.0,69.3247,69.382,69.3001,69.382,23524.0
2018-06-13 14:50:00,84.76,84.77,84.68,84.73,21641.0,69.382,69.3902,69.3165,69.3574,21641.0
2018-06-13 14:55:00,84.73,84.81,84.72,84.81,25692.0,69.3574,69.4229,69.3493,69.4229,25692.0
2018-06-13 15:00:00,84.82,84.92,84.8,84.92,37576.0,69.4311,69.513,69.4147,69.513,37576.0
2018-06-13 15:05:00,84.93,84.97,84.82,84.89,27874.0,69.5212,69.5539,69.4311,69.4884,27874.0
2018-06-13 15:10:00,84.88,84.96,84.87,84.88,33475.0,69.4802,69.5457,69.472,69.4802,33475.0
2018-06-13 15:15:00,84.87,84.91,84.8,84.84,23798.0,69.472,69.5048,69.4147,69.4475,23798.0
2018-06-13 15:20:00,84.85,84.89,84.83,84.84,21966.0,69.4557,69.4884,69.4393,69.4475,21966.0
2018-06-13 15:25:00,84.84,84.89,84.79,84.8,25196.0,69.4475,69.4884,69.4066,69.4147,25196.0
2018-06-13 15:30:00,84.8,84.9,84.79,84.84,37650.0,69.4147,69.4966,69.4066,69.4475,37650.0
2018-06-13 15:35:00,84.85,84.86,84.71,84.71,47624.0,69.4557,69.4639,69.3411,69.3411,47624.0
2018-06-13 15:40:00,84.71,84.71,84.64,84.67,116669.0,69.3411,69.3411,69.2838,69.3083,116669.0
2018-06-13 15:45:00,84.67,84.68,84.55,84.59,115661.0,69.3083,69.3165,69.2101,69.2428,115661.0
2018-06-13 15:50:00,84.58,84.62,84.48,84.48,143132.0,69.2347,69.2674,69.1528,69.1528,143132.0
2018-06-13 15:55:00,84.48,84.49,84.29,84.33,314390.0,69.1528,69.161,68.9973,69.03,314390.0
2018-06-14 09:30:00,84.88,85.1,84.64,84.83,52156.0,69.4802,69.6603,69.2838,69.4393,52156.0
2018-06-14 09:35:00,84.81,85.06,84.7,84.97,37436.0,69.4229,69.6276,69.3329,69.5539,37436.0
2018-06-14 09:40:00,84.95,84.99,84.77,84.93,8503.0,69.5375,69.5703,69.3902,69.5212,8503.0
2018-06-14 09:45:00,84.94,85.13,84.91,85.13,32253.0,69.5293,69.6849,69.5048,69.6849,32253.0
2018-06-14 09:50:00,85.14,85.17,85.05,85.16,26960.0,69.6931,69.7176,69.6194,69.7094,26960.0
2018-06-14 09:55:00,85.17,85.22,85.05,85.09,25511.0,69.7176,69.7585,69.6194,69.6521,25511.0
2018-06-14 10:00:00,85.06,85.18,85.01,85.04,22351.0,69.6276,69.7258,69.5866,69.6112,22351.0
2018-06-14 10:05:00,85.01,85.08,84.97,85.01,28903.0,69.5866,69.6439,69.5539,69.5866,28903.0
2018-06-14 10:10:00,85.0,85.0,84.88,84.94,13941.0,69.5785,69.5785,69.4802,69.5293,13941.0
2018-06-14 10:15:00,84.93,85.02,84.87,84.97,11629.0,69.5212,69.5948,69.472,69.5539,11629.0
2018-06-14 10:20:00,84.97,84.97,84.76,84.87,16945.0,69.5539,69.5539,69.382,69.472,16945.0
2018-06-14 10:25:00,84.87,84.94,84.83,84.85,21194.0,69.472,69.5293,69.4393,69.4557,21194.0
2018-06-14 10:30:00,84.85,84.85,84.64,84.65,14582.0,69.4557,69.4557,69.2838,69.292,14582.0
2018-06-14 10:35:00,84.62,84.7,84.58,84.66,31594.0,69.2674,69.3329,69.2347,69.3001,31594.0
2018-06-14 10:40:00,84.66,84.66,84.52,84.58,36619.0,69.3001,69.3001,69.1855,69.2347,36619.0
2018-06-14 10:45:00,84.59,84.61,84.42,84.53,42752.0,69.2428,69.2592,69.1037,69.1937,42752.0
2018-06-14 10:50:00,84.52,84.52,84.39,84.46,32093.0,69.1855,69.1855,69.0791,69.1364,32093.0
2018-06-14 10:55:00,84.44,84.57,84.39,84.57,37705.0,69.1201,69.2265,69.0791,69.2265,37705.0
2018-06-14 11:00:00,84.56,84.85,84.56,84.83,39373.0,69.2183,69.4557,69.2183,69.4393,39373.0
2018-06-14 11:05:00,84.82,84.82,84.66,84.71,32189.0,69.4311,69.4311,69.3001,69.3411,32189.0
2018-06-14 11:10:00,84.73,84.81,84.63,84.66,22268.0,69.3574,69.4229,69.2756,69.3001,22268.0
2018-06-14 11:15:00,84.66,84.67,84.51,84.53,23014.0,69.3001,69.3083,69.1774,69.1937,23014.0
2018-06-14 11:20:00,84.56,84.66,84.52,84.64,21063.0,69.2183,69.3001,69.1855,69.2838,21063.0
2018-06-14 11:25:00,84.66,84.74,84.65,84.68,28737.0,69.3001,69.3656,69.292,69.3165,28737.0
2018-06-14 11:30:00,84.69,84.69,84.58,84.6,16630.0,69.3247,69.3247,69.2347,69.251,16630.0
2018-06-14 11:35:00,84.59,84.77,84.57,84.77,36369.0,69.2428,69.3902,69.2265,69.3902,36369.0
2018-06-14 11:40:00,84.78,84.8,84.74,84.77,11559.0,69.3984,69.4147,69.3656,69.3902,11559.0
2018-06-14 11:45:00,84.75,84.77,84.63,84.68,24761.0,69.3738,69.3902,69.2756,69.3165,24761.0
2018-06-14 11:50:00,84.67,84.69,84.63,84.66,28045.0,69.3083,69.3247,69.2756,69.3001,28045.0
2018-06-14 11:55:00,84.68,84.79,84.63,84.64,17971.0,69.3165,69.4066,69.2756,69.2838,17971.0
2018-06-14 12:00:00,84.65,84.69,84.61,84.62,16020.0,69.292,69.3247,69.2592,69.2674,16020.0
2018-06-14 12:05:00,84.62,84.69,84.59,84.68,25954.0,69.2674,69.3247,69.2428,69.3165,25954.0
2018-06-14 12:10:00,84.68,84.77,84.68,84.77,19873.0,69.3165,69.3902,69.3165,69.3902,19873.0
2018-06-14 12:15:00,84.77,84.79,84.71,84.75,25963.0,69.3902,69.4066,69.3411,69.3738,25963.0
2018-06-14 12:20:00,84.76,84.76,84.61,84.63,28541.0,69.382,69.382,69.2592,69.2756,28541.0
2018-06-14 12:25:00,84.63,84.64,84.53,84.53,37213.0,69.2756,69.2838,69.1937,69.1937,37213.0
2018-06-14 12:30:00,84.52,84.53,84.45,84.46,38664.0,69.1855,69.1937,69.1282,69.1364,38664.0
2018-06-14 12:35:00,84.45,84.56,84.45,84.52,20417.0,69.1282,69.2183,69.1282,69.1855,20417.0
2018-06-14 12:40:00,84.52,84.62,84.52,84.54,21900.0,69.1855,69.2674,69.1855,69.2019,21900.0
2018-06-14 12:45:00,84.55,84.59,84.53,84.57,11640.0,69.2101,69.2428,69.1937,69.2265,11640.0
2018-06-14 12:50:00,84.59,84.59,84.5,84.5,35078.0,69.2428,69.2428,69.1692,69.1692,35078.0
2018-06-14 12:55:00,84.52,84.58,84.52,84.54,17857.0,69.1855,69.2347,69.1855,69.2019,17857.0
2018-06-14 13:00:00,84.54,84.54,84.45,84.48,23968.0,69.2019,69.2019,69.1282,69.1528,23968.0
2018-06-14 13:05:00,84.5,84.56,84.48,84.53,22273.0,69.1692,69.2183,69.1528,69.1937,22273.0
2018-06-14 13:10:00,84.53,84.59,84.53,84.58,21065.0,69.1937,69.2428,69.1937,69.2347,21065.0
2018-06-14 13:15:00,84.59,84.67,84.58,84.66,16145.0,69.2428,69.3083,69.2347,69.3001,16145.0
2018-06-14 13:20:00,84.67,84.69,84.61,84.62,17537.0,69.3083,69.3247,69.2592,69.2674,17537.0
2018-06-14 13:25:00,84.61,84.69,84.6,84.65,13583.0,69.2592,69.3247,69.251,69.292,13583.0
2018-06-14 13:30:00,84.64,84.66,84.6,84.64,18505.0,69.2838,69.3001,69.251,69.2838,18505.0
2018-06-14 13:35:00,84.64,84.67,84.6,84.61,23274.0,69.2838,69.3083,69.251,69.2592,23274.0
2018-06-14 13:40:00,84.63,84.63,84.59,84.6,17608.0,69.2756,69.2756,69.2428,69.251,17608.0
2018-06-14 13:45:00,84.62,84.66,84.62,84.64,11860.0,69.2674,69.3001,69.2674,69.2838,11860.0
2018-06-14 13:50:00,84.65,84.72,84.61,84.72,29025.0,69.292,69.3493,69.2592,69.3493,29025.0
2018-06-14 13:55:00,84.73,84.78,84.63,84.63,31596.0,69.3574,69.3984,69.2756,69.2756,31596.0
2018-06-14 14:00:00,84.65,84.68,84.56,84.62,33768.0,69.292,69.3165,69.2183,69.2674,33768.0
2018-06-14 14:05:00,84.63,84.65,84.61,84.62,19119.0,69.2756,69.292,69.2592,69.2674,19119.0
2018-06-14 14:10:00,84.61,84.69,84.59,84.6,36432.0,69.2592,69.3247,69.2428,69.251,36432.0
2018-06-14 14:15:00,84.6,84.63,84.54,84.63,22502.0,69.251,69.2756,69.2019,69.2756,22502.0
2018-06-14 14:20:00,84.62,84.65,84.61,84.64,20692.0,69.2674,69.292,69.2592,69.2838,20692.0
2018-06-14 14:25:00,84.64,84.66,84.58,84.64,20383.0,69.2838,69.3001,69.2347,69.2838,20383.0
2018-06-14 14:30:00,84.63,84.66,84.62,84.63,18881.0,69.2756,69.3001,69.2674,69.2756,18881.0
2018-06-14 14:35:00,84.63,84.65,84.61,84.63,16073.0,69.2756,69.292,69.2592,69.2756,16073.0
2018-06-14 14:40:00,84.63,84.65,84.61,84.62,18353.0,69.2756,69.292,69.2592,69.2674,18353.0
2018-06-14 14:45:00,84.62,84.63,84.52,84.56,21538.0,69.2674,69.2756,69.1855,69.2183,21538.0
2018-06-14 14:50:00,84.56,84.57,84.51,84.51,22577.0,69.2183,69.2265,69.1774,69.1774,22577.0
2018-06-14 14:55:00,84.51,84.52,84.44,84.45,21309.0,69.1774,69.1855,69.1201,69.1282,21309.0
2018-06-14 15:00:00,84.45,84.45,84.35,84.42,33829.0,69.1282,69.1282,69.0464,69.1037,33829.0
2018-06-14 15:05:00,84.42,84.47,84.41,84.43,21171.0,69.1037,69.1446,69.0955,69.1119,21171.0
2018-06-14 15:10:00,84.44,84.46,84.36,84.4,27933.0,69.1201,69.1364,69.0546,69.0873,27933.0
2018-06-14 15:15:00,84.4,84.4,84.28,84.32,29641.0,69.0873,69.0873,68.9891,69.0218,29641.0
2018-06-14 15:20:00,84.32,84.39,84.31,84.37,34684.0,69.0218,69.0791,69.0136,69.0628,34684.0
2018-06-14 15:25:00,84.38,84.41,84.32,84.34,47389.0,69.0709,69.0955,69.0218,69.0382,47389.0
2018-06-14 15:30:00,84.34,84.35,84.26,84.28,63669.0,69.0382,69.0464,68.9727,68.9891,63669.0
2018-06-14 15:35:00,84.3,84.34,84.28,84.32,48248.0,69.0055,69.0382,68.9891,69.0218,48248.0
2018-06-14 15:40:00,84.32,84.45,84.32,84.43,77042.0,69.0218,69.1282,69.0218,69.1119,77042.0
2018-06-14 15:45:00,84.43,84.46,84.36,84.44,70298.0,69.1119,69.1364,69.0546,69.1201,70298.0
2018-06-14 15:50:00,84.44,84.47,84.39,84.47,84473.0,69.1201,69.1446,69.0791,69.1446,84473.0
2018-06-14 15:55:00,84.46,84.48,84.36,84.37,278916.0,69.1364,69.1528,69.0546,69.0628,278916.0
2018-06-15 09:30:00,84.03,84.1,83.85,83.97,1043953.0,68.7844,68.8417,68.6371,68.7353,1043953.0
2018-06-15 09:35:00,83.98,84.08,83.45,83.58,51129.0,68.7435,68.8254,68.3097,68.4161,51129.0
2018-06-15 09:40:00,83.61,83.78,83.45,83.77,28907.0,68.4406,68.5798,68.3097,68.5716,28907.0
2018-06-15 09:45:00,83.8,84.01,83.65,83.75,33941.0,68.5962,68.7681,68.4734,68.5552,33941.0
2018-06-15 09:50:00,83.75,83.76,83.55,83.68,34079.0,68.5552,68.5634,68.3915,68.4979,34079.0
2018-06-15 09:55:00,83.7,83.74,83.46,83.65,60344.0,68.5143,68.5471,68.3179,68.4734,60344.0
2018-06-15 10:00:00,83.65,83.67,83.3,83.5,50174.0,68.4734,68.4898,68.1869,68.3506,50174.0
2018-06-15 10:05:00,83.49,83.52,83.3,83.37,56583.0,68.3424,68.367,68.1869,68.2442,56583.0
2018-06-15 10:10:00,83.36,83.41,83.25,83.3,54741.0,68.236,68.2769,68.146,68.1869,54741.0
2018-06-15 10:15:00,83.29,83.29,83.02,83.12,62419.0,68.1787,68.1787,67.9577,68.0395,62419.0
2018-06-15 10:20:00,83.12,83.12,82.84,83.0,69651.0,68.0395,68.0395,67.8103,67.9413,69651.0
2018-06-15 10:25:00,82.99,83.22,82.96,83.14,63875.0,67.9331,68.1214,67.9086,68.0559,63875.0
2018-06-15 10:30:00,83.15,83.16,83.04,83.13,62400.0,68.0641,68.0723,67.9741,68.0477,62400.0
2018-06-15 10:35:00,83.13,83.13,82.87,82.94,66819.0,68.0477,68.0477,67.8349,67.8922,66819.0
2018-06-15 10:40:00,82.95,83.27,82.95,83.27,36014.0,67.9004,68.1623,67.9004,68.1623,36014.0
2018-06-15 10:45:00,83.26,83.41,83.18,83.26,53809.0,68.1541,68.2769,68.0887,68.1541,53809.0
2018-06-15 10:50:00,83.25,83.38,83.22,83.28,43911.0,68.146,68.2524,68.1214,68.1705,43911.0
2018-06-15 10:55:00,83.29,83.4,83.23,83.23,49123.0,68.1787,68.2687,68.1296,68.1296,49123.0
2018-06-15 11:00:00,83.23,83.35,83.18,83.28,40354.0,68.1296,68.2278,68.0887,68.1705,40354.0
2018-06-15 11:05:00,83.27,83.31,83.16,83.17,30582.0,68.1623,68.1951,68.0723,68.0805,30582.0
2018-06-15 11:10:00,83.17,83.19,83.08,83.13,33281.0,68.0805,68.0968,68.0068,68.0477,33281.0
2018-06-15 11:15:00,83.12,83.21,83.1,83.11,39737.0,68.0395,68.1132,68.0232,68.0314,39737.0
2018-06-15 11:20:00,83.11,83.23,83.07,83.21,29550.0,68.0314,68.1296,67.9986,68.1132,29550.0
2018-06-15 11:25:00,83.21,83.3,83.11,83.24,29843.0,68.1132,68.1869,68.0314,68.1378,29843.0
2018-06-15 11:30:00,83.23,83.26,83.11,83.12,52489.0,68.1296,68.1541,68.0314,68.0395,52489.0
2018-06-15 11:35:00,83.12,83.16,83.02,83.04,37090.0,68.0395,68.0723,67.9577,67.9741,37090.0
2018-06-15 11:40:00,83.03,83.06,82.99,83.02,36243.0,67.9659,67.9904,67.9331,67.9577,36243.0
2018-06-15 11:45:00,83.03,83.09,82.98,83.0,26858.0,67.9659,68.015,67.9249,67.9413,26858.0
2018-06-15 11:50:00,82.99,83.19,82.94,83.17,29209.0,67.9331,68.0968,67.8922,68.0805,29209.0
2018-06-15 11:55:00,83.18,83.22,83.13,83.19,40789.0,68.0887,68.1214,68.0477,68.0968,40789.0
2018-06-15 12:00:00,83.18,83.19,83.03,83.06,32372.0,68.0887,68.0968,67.9659,67.9904,32372.0
2018-06-15 12:05:00,83.06,83.07,83.0,83.05,28763.0,67.9904,67.9986,67.9413,67.9822,28763.0
2018-06-15 12:10:00,83.05,83.11,83.0,83.1,22321.0,67.9822,68.0314,67.9413,68.0232,22321.0
2018-06-15 12:15:00,83.09,83.13,82.99,83.02,27417.0,68.015,68.0477,67.9331,67.9577,27417.0
2018-06-15 12:20:00,83.02,83.12,83.0,83.11,22272.0,67.9577,68.0395,67.9413,68.0314,22272.0
2018-06-15 12:25:00,83.11,83.16,83.03,83.09,60242.0,68.0314,68.0723,67.9659,68.015,60242.0
2018-06-15 12:30:00,83.08,83.16,82.86,82.87,130383.0,68.0068,68.0723,67.8267,67.8349,130383.0
2018-06-15 12:35:00,82.87,83.18,82.85,83.15,71112.0,67.8349,68.0887,67.8185,68.0641,71112.0
2018-06-15 12:40:00,83.15,83.17,83.05,83.1,29292.0,68.0641,68.0805,67.9822,68.0232,29292.0
2018-06-15 12:45:00,83.11,83.12,82.97,82.98,88656.0,68.0314,68.0395,67.9168,67.9249,88656.0
2018-06-15 12:50:00,82.99,83.11,82.98,83.1,78528.0,67.9331,68.0314,67.9249,68.0232,78528.0
2018-06-15 12:55:00,83.09,83.09,83.01,83.02,26243.0,68.015,68.015,67.9495,67.9577,26243.0
2018-06-15 13:00:00,83.02,83.1,82.97,83.1,23542.0,67.9577,68.0232,67.9168,68.0232,23542.0
2018-06-15 13:05:00,83.09,83.1,83.03,83.09,20079.0,68.015,68.0232,67.9659,68.015,20079.0
2018-06-15 13:10:00,83.09,83.18,83.09,83.18,25180.0,68.015,68.0887,68.015,68.0887,25180.0
2018-06-15 13:15:00,83.18,83.18,83.12,83.13,15728.0,68.0887,68.0887,68.0395,68.0477,15728.0
2018-06-15 13:20:00,83.13,83.13,82.95,82.96,23259.0,68.0477,68.0477,67.9004,67.9086,23259.0
2018-06-15 13:25:00,82.97,83.04,82.96,83.02,25869.0,67.9168,67.9741,67.9086,67.9577,25869.0
2018-06-15 13:30:00,83.01,83.09,83.01,83.04,24237.0,67.9495,68.015,67.9495,67.9741,24237.0
2018-06-15 13:35:00,83.03,83.12,83.02,83.05,18171.0,67.9659,68.0395,67.9577,67.9822,18171.0
2018-06-15 13:40:00,83.07,83.09,83.02,83.05,37668.0,67.9986,68.015,67.9577,67.9822,37668.0
2018-06-15 13:45:00,83.07,83.09,83.01,83.04,18388.0,67.9986,68.015,67.9495,67.9741,18388.0
2018-06-15 13:50:00,83.06,83.11,83.06,83.09,24989.0,67.9904,68.0314,67.9904,68.015,24989.0
2018-06-15 13:55:00,83.09,83.17,83.06,83.07,19610.0,68.015,68.0805,67.9904,67.9986,19610.0
2018-06-15 14:00:00,83.06,83.07,83.01,83.06,14853.0,67.9904,67.9986,67.9495,67.9904,14853.0
2018-06-15 14:05:00,83.05,83.16,83.02,83.16,17268.0,67.9822,68.0723,67.9577,68.0723,17268.0
2018-06-15 14:10:00,83.16,83.17,83.11,83.15,17881.0,68.0723,68.0805,68.0314,68.0641,17881.0
2018-06-15 14:15:00,83.14,83.18,83.11,83.17,19661.0,68.0559,68.0887,68.0314,68.0805,19661.0
2018-06-15 14:20:00,83.17,83.35,83.17,83.33,21174.0,68.0805,68.2278,68.0805,68.2114,21174.0
2018-06-15 14:25:00,83.32,83.46,83.32,83.42,21692.0,68.2033,68.3179,68.2033,68.2851,21692.0
2018-06-15 14:30:00,83.42,83.53,83.42,83.51,29849.0,68.2851,68.3752,68.2851,68.3588,29849.0
2018-06-15 14:35:00,83.49,83.5,83.43,83.45,24649.0,68.3424,68.3506,68.2933,68.3097,24649.0
2018-06-15 14:40:00,83.44,83.46,83.4,83.45,24901.0,68.3015,68.3179,68.2687,68.3097,24901.0
2018-06-15 14:45:00,83.44,83.49,83.44,83.45,23027.0,68.3015,68.3424,68.3015,68.3097,23027.0
2018-06-15 14:50:00,83.45,83.56,83.44,83.56,15758.0,68.3097,68.3997,68.3015,68.3997,15758.0
2018-06-15 14:55:00,83.56,83.62,83.52,83.53,21740.0,68.3997,68.4488,68.367,68.3752,21740.0
2018-06-15 15:00:00,83.52,83.53,83.4,83.45,63284.0,68.367,68.3752,68.2687,68.3097,63284.0
2018-06-15 15:05:00,83.45,83.46,83.38,83.39,47272.0,68.3097,68.3179,68.2524,68.2606,47272.0
2018-06-15 15:10:00,83.38,83.41,83.33,83.34,23041.0,68.2524,68.2769,68.2114,68.2196,23041.0
2018-06-15 15:15:00,83.34,83.34,83.23,83.24,23803.0,68.2196,68.2196,68.1296,68.1378,23803.0
2018-06-15 15:20:00,83.25,83.3,83.24,83.27,27970.0,68.146,68.1869,68.1378,68.1623,27970.0
2018-06-15 15:25:00,83.27,83.39,83.24,83.38,66870.0,68.1623,68.2606,68.1378,68.2524,66870.0
2018-06-15 15:30:00,83.38,83.42,83.32,83.37,51238.0,68.2524,68.2851,68.2033,68.2442,51238.0
2018-06-15 15:35:00,83.36,83.36,83.25,83.34,65508.0,68.236,68.236,68.146,68.2196,65508.0
2018-06-15 15:40:00,83.34,83.35,83.22,83.22,78935.0,68.2196,68.2278,68.1214,68.1214,78935.0
2018-06-15 15:45:00,83.22,83.25,83.16,83.23,67467.0,68.1214,68.146,68.0723,68.1296,67467.0
2018-06-15 15:50:00,83.23,83.27,83.17,83.19,82559.0,68.1296,68.1623,68.0805,68.0968,82559.0
2018-06-15 15:55:00,83.19,83.41,83.13,83.31,371540.0,68.0968,68.2769,68.0477,68.1951,371540.0
2018-06-18 09:30:00,83.27,84.02,83.23,83.97,66395.0,68.1623,68.7763,68.1296,68.7353,66395.0
2018-06-18 09:35:00,83.97,84.4,83.9,84.39,34571.0,68.7353,69.0873,68.678,69.0791,34571.0
2018-06-18 09:40:00,84.38,84.98,84.37,84.94,76337.0,69.0709,69.5621,69.0628,69.5293,76337.0
2018-06-18 09:45:00,84.97,85.15,84.96,85.06,79586.0,69.5539,69.7012,69.5457,69.6276,79586.0
2018-06-18 09:50:00,85.06,85.07,84.86,84.97,40850.0,69.6276,69.6358,69.4639,69.5539,40850.0
2018-06-18 09:55:00,84.98,85.17,84.81,84.81,32553.0,69.5621,69.7176,69.4229,69.4229,32553.0
2018-06-18 10:00:00,84.81,84.82,84.72,84.79,36179.0,69.4229,69.4311,69.3493,69.4066,36179.0
2018-06-18 10:05:00,84.78,84.89,84.72,84.74,43157.0,69.3984,69.4884,69.3493,69.3656,43157.0
2018-06-18 10:10:00,84.72,84.74,84.41,84.48,66786.0,69.3493,69.3656,69.0955,69.1528,66786.0
2018-06-18 10:15:00,84.48,84.58,84.42,84.48,66785.0,69.1528,69.2347,69.1037,69.1528,66785.0
2018-06-18 10:20:00,84.48,84.62,84.38,84.49,32185.0,69.1528,69.2674,69.0709,69.161,32185.0
2018-06-18 10:25:00,84.49,84.5,84.37,84.48,26283.0,69.161,69.1692,69.0628,69.1528,26283.0
2018-06-18 10:30:00,84.5,84.66,84.43,84.63,48307.0,69.1692,69.3001,69.1119,69.2756,48307.0
2018-06-18 10:35:00,84.64,84.67,84.43,84.47,47567.0,69.2838,69.3083,69.1119,69.1446,47567.0
2018-06-18 10:40:00,84.48,84.58,84.48,84.51,30495.0,69.1528,69.2347,69.1528,69.1774,30495.0
2018-06-18 10:45:00,84.52,84.6,84.47,84.56,25471.0,69.1855,69.251,69.1446,69.2183,25471.0
2018-06-18 10:50:00,84.55,84.64,84.54,84.59,24056.0,69.2101,69.2838,69.2019,69.2428,24056.0
2018-06-18 10:55:00,84.59,84.66,84.51,84.62,53070.0,69.2428,69.3001,69.1774,69.2674,53070.0
2018-06-18 11:00:00,84.62,84.74,84.61,84.74,20209.0,69.2674,69.3656,69.2592,69.3656,20209.0
2018-06-18 11:05:00,84.76,84.8,84.69,84.78,90886.0,69.382,69.4147,69.3247,69.3984,90886.0
2018-06-18 11:10:00,84.78,85.04,84.77,84.95,33386.0,69.3984,69.6112,69.3902,69.5375,33386.0
2018-06-18 11:15:00,84.94,84.95,84.78,84.81,32987.0,69.5293,69.5375,69.3984,69.4229,32987.0
2018-06-18 11:20:00,84.78,84.82,84.71,84.82,23895.0,69.3984,69.4311,69.3411,69.4311,23895.0
2018-06-18 11:25:00,84.82,84.97,84.81,84.91,32494.0,69.4311,69.5539,69.4229,69.5048,32494.0
2018-06-18 11:30:00,84.91,84.96,84.82,84.89,25324.0,69.5048,69.5457,69.4311,69.4884,25324.0
2018-06-18 11:35:00,84.87,84.87,84.73,84.73,65923.0,69.472,69.472,69.3574,69.3574,65923.0
2018-06-18 11:40:00,84.73,84.89,84.66,84.84,87133.0,69.3574,69.4884,69.3001,69.4475,87133.0
2018-06-18 11:45:00,84.86,85.04,84.86,84.98,35248.0,69.4639,69.6112,69.4639,69.5621,35248.0
2018-06-18 11:50:00,84.99,85.0,84.81,84.82,40976.0,69.5703,69.5785,69.4229,69.4311,40976.0
2018-06-18 11:55:00,84.83,84.88,84.69,84.77,15091.0,69.4393,69.4802,69.3247,69.3902,15091.0
2018-06-18 12:00:00,84.75,84.83,84.73,84.8,20622.0,69.3738,69.4393,69.3574,69.4147,20622.0
2018-06-18 12:05:00,84.82,84.88,84.78,84.88,14085.0,69.4311,69.4802,69.3984,69.4802,14085.0
2018-06-18 12:10:00,84.88,84.9,84.79,84.88,20364.0,69.4802,69.4966,69.4066,69.4802,20364.0
2018-06-18 12:15:00,84.86,85.0,84.82,84.98,45849.0,69.4639,69.5785,69.4311,69.5621,45849.0
2018-06-18 12:20:00,84.99,84.99,84.78,84.84,67695.0,69.5703,69.5703,69.3984,69.4475,67695.0
2018-06-18 12:25:00,84.85,84.85,84.72,84.77,17696.0,69.4557,69.4557,69.3493,69.3902,17696.0
2018-06-18 12:30:00,84.77,84.79,84.69,84.75,21229.0,69.3902,69.4066,69.3247,69.3738,21229.0
2018-06-18 12:35:00,84.77,84.78,84.58,84.58,31954.0,69.3902,69.3984,69.2347,69.2347,31954.0
2018-06-18 12:40:00,84.58,84.65,84.58,84.59,17866.0,69.2347,69.292,69.2347,69.2428,17866.0
2018-06-18 12:45:00,84.59,84.6,84.47,84.51,16739.0,69.2428,69.251,69.1446,69.1774,16739.0
2018-06-18 12:50:00,84.5,84.5,84.38,84.42,22440.0,69.1692,69.1692,69.0709,69.1037,22440.0
2018-06-18 12:55:00,84.43,84.47,84.42,84.47,18352.0,69.1119,69.1446,69.1037,69.1446,18352.0
2018-06-18 13:00:00,84.47,84.48,84.38,84.4,29751.0,69.1446,69.1528,69.0709,69.0873,29751.0
2018-06-18 13:05:00,84.41,84.47,84.4,84.47,19452.0,69.0955,69.1446,69.0873,69.1446,19452.0
2018-06-18 13:10:00,84.46,84.49,84.44,84.48,25492.0,69.1364,69.161,69.1201,69.1528,25492.0
2018-06-18 13:15:00,84.49,84.58,84.49,84.56,27820.0,69.161,69.2347,69.161,69.2183,27820.0
2018-06-18 13:20:00,84.56,84.64,84.52,84.61,80464.0,69.2183,69.2838,69.1855,69.2592,80464.0
2018-06-18 13:25:00,84.59,84.71,84.46,84.46,63459.0,69.2428,69.3411,69.1364,69.1364,63459.0
2018-06-18 13:30:00,84.46,84.53,84.4,84.48,71775.0,69.1364,69.1937,69.0873,69.1528,71775.0
2018-06-18 13:35:00,84.49,84.61,84.49,84.6,175919.0,69.161,69.2592,69.161,69.251,175919.0
2018-06-18 13:40:00,84.59,84.64,84.52,84.56,69409.0,69.2428,69.2838,69.1855,69.2183,69409.0
2018-06-18 13:45:00,84.56,84.65,84.54,84.55,32175.0,69.2183,69.292,69.2019,69.2101,32175.0
2018-06-18 13:50:00,84.55,84.61,84.5,84.57,28337.0,69.2101,69.2592,69.1692,69.2265,28337.0
2018-06-18 13:55:00,84.58,84.58,84.5,84.55,20080.0,69.2347,69.2347,69.1692,69.2101,20080.0
2018-06-18 14:00:00,84.55,84.55,84.42,84.5,34066.0,69.2101,69.2101,69.1037,69.1692,34066.0
2018-06-18 14:05:00,84.51,84.62,84.47,84.58,22991.0,69.1774,69.2674,69.1446,69.2347,22991.0
2018-06-18 14:10:00,84.58,84.63,84.53,84.55,98586.0,69.2347,69.2756,69.1937,69.2101,98586.0
2018-06-18 14:15:00,84.55,84.55,84.28,84.34,126622.0,69.2101,69.2101,68.9891,69.0382,126622.0
2018-06-18 14:20:00,84.34,84.47,84.32,84.42,43850.0,69.0382,69.1446,69.0218,69.1037,43850.0
2018-06-18 14:25:00,84.42,84.43,84.17,84.23,42111.0,69.1037,69.1119,68.899,68.9482,42111.0
2018-06-18 14:30:00,84.23,84.26,84.05,84.06,30492.0,68.9482,68.9727,68.8008,68.809,30492.0
2018-06-18 14:35:00,84.06,84.06,83.89,84.02,59410.0,68.809,68.809,68.6698,68.7763,59410.0
2018-06-18 14:40:00,84.01,84.01,83.86,83.86,36273.0,68.7681,68.7681,68.6453,68.6453,36273.0
2018-06-18 14:45:00,83.85,83.85,83.74,83.76,75150.0,68.6371,68.6371,68.5471,68.5634,75150.0
2018-06-18 14:50:00,83.75,83.79,83.66,83.75,69580.0,68.5552,68.588,68.4816,68.5552,69580.0
2018-06-18 14:55:00,83.74,83.74,83.66,83.69,37328.0,68.5471,68.5471,68.4816,68.5061,37328.0
2018-06-18 15:00:00,83.68,83.69,83.5,83.56,74902.0,68.4979,68.5061,68.3506,68.3997,74902.0
2018-06-18 15:05:00,83.56,83.61,83.54,83.57,44481.0,68.3997,68.4406,68.3833,68.4079,44481.0
2018-06-18 15:10:00,83.58,83.58,83.45,83.46,46595.0,68.4161,68.4161,68.3097,68.3179,46595.0
2018-06-18 15:15:00,83.46,83.78,83.45,83.78,119788.0,68.3179,68.5798,68.3097,68.5798,119788.0
2018-06-18 15:20:00,83.78,83.95,83.77,83.87,135041.0,68.5798,68.719,68.5716,68.6535,135041.0
2018-06-18 15:25:00,83.87,83.91,83.83,83.87,93123.0,68.6535,68.6862,68.6207,68.6535,93123.0
2018-06-18 15:30:00,83.87,83.92,83.83,83.91,75448.0,68.6535,68.6944,68.6207,68.6862,75448.0
2018-06-18 15:35:00,83.91,83.96,83.84,83.92,70617.0,68.6862,68.7271,68.6289,68.6944,70617.0
2018-06-18 15:40:00,83.91,83.92,83.78,83.82,97816.0,68.6862,68.6944,68.5798,68.6125,97816.0
2018-06-18 15:45:00,83.81,84.01,83.81,83.93,120273.0,68.6044,68.7681,68.6044,68.7026,120273.0
2018-06-18 15:50:00,83.92,83.93,83.81,83.84,126935.0,68.6944,68.7026,68.6044,68.6289,126935.0
2018-06-18 15:55:00,83.84,83.9,83.73,83.79,264501.0,68.6289,68.678,68.5389,68.588,264501.0
2018-06-19 09:30:00,82.7,82.9,82.44,82.71,108096.0,67.6957,67.8595,67.4829,67.7039,108096.0
2018-06-19 09:35:00,82.69,82.69,82.35,82.5,32166.0,67.6876,67.6876,67.4092,67.532,32166.0
2018-06-19 09:40:00,82.5,82.67,82.34,82.34,29114.0,67.532,67.6712,67.4011,67.4011,29114.0
2018-06-19 09:45:00,82.36,82.43,82.22,82.29,62890.0,67.4174,67.4747,67.3028,67.3601,62890.0
2018-06-19 09:50:00,82.28,82.37,82.17,82.3,81700.0,67.3519,67.4256,67.2619,67.3683,81700.0
2018-06-19 09:55:00,82.28,82.71,82.24,82.69,50611.0,67.3519,67.7039,67.3192,67.6876,50611.0
2018-06-19 10:00:00,82.67,82.94,82.6,82.92,177184.0,67.6712,67.8922,67.6139,67.8758,177184.0
2018-06-19 10:05:00,82.91,83.02,82.7,82.76,149379.0,67.8676,67.9577,67.6957,67.7449,149379.0
2018-06-19 10:10:00,82.77,82.95,82.72,82.72,48861.0,67.753,67.9004,67.7121,67.7121,48861.0
2018-06-19 10:15:00,82.73,83.01,82.73,82.95,42410.0,67.7203,67.9495,67.7203,67.9004,42410.0
2018-06-19 10:20:00,82.95,83.1,82.89,83.04,23813.0,67.9004,68.0232,67.8513,67.9741,23813.0
2018-06-19 10:25:00,83.04,83.11,82.74,82.77,46322.0,67.9741,68.0314,67.7285,67.753,46322.0
2018-06-19 10:30:00,82.77,82.84,82.52,82.54,56652.0,67.753,67.8103,67.5484,67.5648,56652.0
2018-06-19 10:35:00,82.54,82.73,82.49,82.72,32377.0,67.5648,67.7203,67.5238,67.7121,32377.0
2018-06-19 10:40:00,82.72,82.83,82.63,82.8,44104.0,67.7121,67.8022,67.6384,67.7776,44104.0
2018-06-19 10:45:00,82.79,83.0,82.72,82.97,49791.0,67.7694,67.9413,67.7121,67.9168,49791.0
2018-06-19 10:50:00,82.97,83.05,82.92,83.01,35507.0,67.9168,67.9822,67.8758,67.9495,35507.0
2018-06-19 10:55:00,83.0,83.12,82.97,83.06,35683.0,67.9413,68.0395,67.9168,67.9904,35683.0
2018-06-19 11:00:00,83.06,83.07,82.92,82.94,44798.0,67.9904,67.9986,67.8758,67.8922,44798.0
2018-06-19 11:05:00,82.92,83.07,82.92,83.05,39744.0,67.8758,67.9986,67.8758,67.9822,39744.0
2018-06-19 11:10:00,83.06,83.24,83.02,83.17,43834.0,67.9904,68.1378,67.9577,68.0805,43834.0
2018-06-19 11:15:00,83.17,83.28,83.09,83.27,62235.0,68.0805,68.1705,68.015,68.1623,62235.0
2018-06-19 11:20:00,83.26,83.4,83.24,83.27,29770.0,68.1541,68.2687,68.1378,68.1623,29770.0
2018-06-19 11:25:00,83.28,83.29,83.14,83.15,48668.0,68.1705,68.1787,68.0559,68.0641,48668.0
2018-06-19 11:30:00,83.15,83.22,83.04,83.04,45031.0,68.0641,68.1214,67.9741,67.9741,45031.0
2018-06-19 11:35:00,83.03,83.16,83.0,83.16,37525.0,67.9659,68.0723,67.9413,68.0723,37525.0
2018-06-19 11:40:00,83.15,83.15,83.04,83.07,23516.0,68.0641,68.0641,67.9741,67.9986,23516.0
2018-06-19 11:45:00,83.08,83.14,82.89,82.89,31749.0,68.0068,68.0559,67.8513,67.8513,31749.0
2018-06-19 11:50:00,82.89,82.89,82.74,82.75,44171.0,67.8513,67.8513,67.7285,67.7367,44171.0
2018-06-19 11:55:00,82.76,82.79,82.63,82.67,44680.0,67.7449,67.7694,67.6384,67.6712,44680.0
2018-06-19 12:00:00,82.67,82.82,82.61,82.61,33287.0,67.6712,67.794,67.6221,67.6221,33287.0
2018-06-19 12:05:00,82.63,82.74,82.61,82.73,24118.0,67.6384,67.7285,67.6221,67.7203,24118.0
2018-06-19 12:10:00,82.73,82.74,82.57,82.62,103752.0,67.7203,67.7285,67.5893,67.6303,103752.0
2018-06-19 12:15:00,82.61,82.78,82.61,82.75,31467.0,67.6221,67.7612,67.6221,67.7367,31467.0
2018-06-19 12:20:00,82.76,82.87,82.71,82.85,18353.0,67.7449,67.8349,67.7039,67.8185,18353.0
2018-06-19 12:25:00,82.85,82.87,82.81,82.83,18907.0,67.8185,67.8349,67.7858,67.8022,18907.0
2018-06-19 12:30:00,82.83,82.84,82.68,82.75,31596.0,67.8022,67.8103,67.6794,67.7367,31596.0
2018-06-19 12:35:00,82.75,82.75,82.69,82.72,32354.0,67.7367,67.7367,67.6876,67.7121,32354.0
2018-06-19 12:40:00,82.71,82.74,82.54,82.56,48593.0,67.7039,67.7285,67.5648,67.5811,48593.0
2018-06-19 12:45:00,82.55,82.58,82.51,82.55,38057.0,67.573,67.5975,67.5402,67.573,38057.0
2018-06-19 12:50:00,82.55,82.66,82.51,82.63,88554.0,67.573,67.663,67.5402,67.6384,88554.0
2018-06-19 12:55:00,82.62,82.62,82.55,82.6,19727.0,67.6303,67.6303,67.573,67.6139,19727.0
2018-06-19 13:00:00,82.59,82.63,82.49,82.49,27214.0,67.6057,67.6384,67.5238,67.5238,27214.0
2018-06-19 13:05:00,82.49,82.49,82.41,82.49,21141.0,67.5238,67.5238,67.4584,67.5238,21141.0
2018-06-19 13:10:00,82.48,82.59,82.46,82.52,21810.0,67.5157,67.6057,67.4993,67.5484,21810.0
2018-06-19 13:15:00,82.53,82.55,82.49,82.52,18269.0,67.5566,67.573,67.5238,67.5484,18269.0
2018-06-19 13:20:00,82.5,82.52,82.44,82.47,18234.0,67.532,67.5484,67.4829,67.5075,18234.0
2018-06-19 13:25:00,82.47,82.51,82.39,82.44,16027.0,67.5075,67.5402,67.442,67.4829,16027.0
2018-06-19 13:30:00,82.43,82.44,82.36,82.4,30132.0,67.4747,67.4829,67.4174,67.4502,30132.0
2018-06-19 13:35:00,82.4,82.51,82.39,82.5,49353.0,67.4502,67.5402,67.442,67.532,49353.0
2018-06-19 13:40:00,82.5,82.56,82.47,82.53,29277.0,67.532,67.5811,67.5075,67.5566,29277.0
2018-06-19 13:45:00,82.55,82.68,82.55,82.67,39951.0,67.573,67.6794,67.573,67.6712,39951.0
2018-06-19 13:50:00,82.68,82.69,82.56,82.59,55817.0,67.6794,67.6876,67.5811,67.6057,55817.0
2018-06-19 13:55:00,82.58,82.69,82.58,82.66,24215.0,67.5975,67.6876,67.5975,67.663,24215.0
2018-06-19 14:00:00,82.67,82.7,82.65,82.67,41297.0,67.6712,67.6957,67.6548,67.6712,41297.0
2018-06-19 14:05:00,82.67,82.78,82.65,82.77,130248.0,67.6712,67.7612,67.6548,67.753,130248.0
2018-06-19 14:10:00,82.76,82.76,82.64,82.67,34914.0,67.7449,67.7449,67.6466,67.6712,34914.0
2018-06-19 14:15:00,82.68,82.69,82.6,82.69,28964.0,67.6794,67.6876,67.6139,67.6876,28964.0
2018-06-19 14:20:00,82.68,82.73,82.64,82.66,39490.0,67.6794,67.7203,67.6466,67.663,39490.0
2018-06-19 14:25:00,82.66,82.78,82.65,82.74,43498.0,67.663,67.7612,67.6548,67.7285,43498.0
2018-06-19 14:30:00,82.74,82.8,82.73,82.75,38397.0,67.7285,67.7776,67.7203,67.7367,38397.0
2018-06-19 14:35:00,82.75,82.77,82.63,82.64,34245.0,67.7367,67.753,67.6384,67.6466,34245.0
2018-06-19 14:40:00,82.63,82.72,82.55,82.69,28193.0,67.6384,67.7121,67.573,67.6876,28193.0
2018-06-19 14:45:00,82.69,82.74,82.65,82.72,19892.0,67.6876,67.7285,67.6548,67.7121,19892.0
2018-06-19 14:50:00,82.72,82.74,82.62,82.66,33076.0,67.7121,67.7285,67.6303,67.663,33076.0
2018-06-19 14:55:00,82.65,82.76,82.65,82.67,32243.0,67.6548,67.7449,67.6548,67.6712,32243.0
2018-06-19 15:00:00,82.68,82.69,82.53,82.54,34471.0,67.6794,67.6876,67.5566,67.5648,34471.0
2018-06-19 15:05:00,82.55,82.62,82.51,82.59,33244.0,67.573,67.6303,67.5402,67.6057,33244.0
2018-06-19 15:10:00,82.59,82.64,82.57,82.64,27457.0,67.6057,67.6466,67.5893,67.6466,27457.0
2018-06-19 15:15:00,82.64,82.66,82.57,82.61,29340.0,67.6466,67.663,67.5893,67.6221,29340.0
2018-06-19 15:20:00,82.61,82.65,82.55,82.61,28131.0,67.6221,67.6548,67.573,67.6221,28131.0
2018-06-19 15:25:00,82.6,82.69,82.53,82.56,45372.0,67.6139,67.6876,67.5566,67.5811,45372.0
2018-06-19 15:30:00,82.56,82.57,82.45,82.48,39147.0,67.5811,67.5893,67.4911,67.5157,39147.0
2018-06-19 15:35:00,82.48,82.55,82.46,82.47,43760.0,67.5157,67.573,67.4993,67.5075,43760.0
2018-06-19 15:40:00,82.46,82.52,82.43,82.52,51892.0,67.4993,67.5484,67.4747,67.5484,51892.0
2018-06-19 15:45:00,82.51,82.56,82.44,82.56,94582.0,67.5402,67.5811,67.4829,67.5811,94582.0
2018-06-19 15:50:00,82.56,82.61,82.48,82.52,108907.0,67.5811,67.6221,67.5157,67.5484,108907.0
2018-06-19 15:55:00,82.52,82.6,82.5,82.57,350925.0,67.5484,67.6139,67.532,67.5893,350925.0
2018-06-20 09:30:00,82.92,83.35,82.92,83.07,66922.0,67.8758,68.2278,67.8758,67.9986,66922.0
2018-06-20 09:35:00,83.03,83.23,83.0,83.23,27105.0,67.9659,68.1296,67.9413,68.1296,27105.0
2018-06-20 09:40:00,83.21,83.43,83.21,83.35,21181.0,68.1132,68.2933,68.1132,68.2278,21181.0
2018-06-20 09:45:00,83.38,83.45,83.34,83.39,58067.0,68.2524,68.3097,68.2196,68.2606,58067.0
2018-06-20 09:50:00,83.39,83.4,83.16,83.19,93136.0,68.2606,68.2687,68.0723,68.0968,93136.0
2018-06-20 09:55:00,83.19,83.45,83.19,83.42,51289.0,68.0968,68.3097,68.0968,68.2851,51289.0
2018-06-20 10:00:00,83.43,83.58,83.37,83.56,57808.0,68.2933,68.4161,68.2442,68.3997,57808.0
2018-06-20 10:05:00,83.56,83.76,83.56,83.66,66509.0,68.3997,68.5634,68.3997,68.4816,66509.0
2018-06-20 10:10:00,83.65,83.65,83.49,83.63,74109.0,68.4734,68.4734,68.3424,68.457,74109.0
2018-06-20 10:15:00,83.63,83.69,83.51,83.67,39822.0,68.457,68.5061,68.3588,68.4898,39822.0
2018-06-20 10:20:00,83.68,83.71,83.47,83.54,31237.0,68.4979,68.5225,68.326,68.3833,31237.0
2018-06-20 10:25:00,83.54,83.62,83.38,83.48,52812.0,68.3833,68.4488,68.2524,68.3342,52812.0
2018-06-20 10:30:00,83.47,83.72,83.42,83.58,55121.0,68.326,68.5307,68.2851,68.4161,55121.0
2018-06-20 10:35:00,83.58,83.58,83.27,83.35,56662.0,68.4161,68.4161,68.1623,68.2278,56662.0
2018-06-20 10:40:00,83.35,83.45,83.22,83.44,104316.0,68.2278,68.3097,68.1214,68.3015,104316.0
2018-06-20 10:45:00,83.45,83.45,83.13,83.2,67287.0,68.3097,68.3097,68.0477,68.105,67287.0
2018-06-20 10:50:00,83.21,83.28,83.02,83.03,62593.0,68.1132,68.1705,67.9577,67.9659,62593.0
2018-06-20 10:55:00,83.02,83.21,82.99,83.09,54307.0,67.9577,68.1132,67.9331,68.015,54307.0
2018-06-20 11:00:00,83.09,83.19,83.02,83.18,33028.0,68.015,68.0968,67.9577,68.0887,33028.0
2018-06-20 11:05:00,83.19,83.28,83.15,83.2,51436.0,68.0968,68.1705,68.0641,68.105,51436.0
2018-06-20 11:10:00,83.21,83.22,83.09,83.21,46898.0,68.1132,68.1214,68.015,68.1132,46898.0
2018-06-20 11:15:00,83.22,83.49,83.18,83.48,43799.0,68.1214,68.3424,68.0887,68.3342,43799.0
2018-06-20 11:20:00,83.5,83.57,83.44,83.45,45105.0,68.3506,68.4079,68.3015,68.3097,45105.0
2018-06-20 11:25:00,83.45,83.48,83.39,83.4,30657.0,68.3097,68.3342,68.2606,68.2687,30657.0
2018-06-20 11:30:00,83.42,83.47,83.28,83.33,32773.0,68.2851,68.326,68.1705,68.2114,32773.0
2018-06-20 11:35:00,83.32,83.38,83.26,83.28,62531.0,68.2033,68.2524,68.1541,68.1705,62531.0
2018-06-20 11:40:00,83.28,83.31,83.22,83.23,17806.0,68.1705,68.1951,68.1214,68.1296,17806.0
2018-06-20 11:45:00,83.25,83.34,83.25,83.34,29268.0,68.146,68.2196,68.146,68.2196,29268.0
2018-06-20 11:50:00,83.35,83.45,83.32,83.43,22044.0,68.2278,68.3097,68.2033,68.2933,22044.0
2018-06-20 11:55:00,83.44,83.48,83.36,83.39,36280.0,68.3015,68.3342,68.236,68.2606,36280.0
2018-06-20 12:00:00,83.39,83.48,83.32,83.42,22408.0,68.2606,68.3342,68.2033,68.2851,22408.0
2018-06-20 12:05:00,83.43,83.46,83.3,83.33,22256.0,68.2933,68.3179,68.1869,68.2114,22256.0
2018-06-20 12:10:00,83.34,83.35,83.08,83.11,29192.0,68.2196,68.2278,68.0068,68.0314,29192.0
2018-06-20 12:15:00,83.13,83.18,82.89,82.9,28443.0,68.0477,68.0887,67.8513,67.8595,28443.0
2018-06-20 12:20:00,82.89,83.02,82.83,82.92,43910.0,67.8513,67.9577,67.8022,67.8758,43910.0
2018-06-20 12:25:00,82.91,82.95,82.71,82.77,55403.0,67.8676,67.9004,67.7039,67.753,55403.0
2018-06-20 12:30:00,82.76,82.91,82.74,82.86,32181.0,67.7449,67.8676,67.7285,67.8267,32181.0
2018-06-20 12:35:00,82.85,82.96,82.79,82.94,26027.0,67.8185,67.9086,67.7694,67.8922,26027.0
2018-06-20 12:40:00,82.94,82.95,82.87,82.9,25934.0,67.8922,67.9004,67.8349,67.8595,25934.0
2018-06-20 12:45:00,82.89,82.89,82.83,82.84,29987.0,67.8513,67.8513,67.8022,67.8103,29987.0
2018-06-20 12:50:00,82.84,82.92,82.8,82.91,33366.0,67.8103,67.8758,67.7776,67.8676,33366.0
2018-06-20 12:55:00,82.92,82.95,82.89,82.94,14645.0,67.8758,67.9004,67.8513,67.8922,14645.0
2018-06-20 13:00:00,82.95,83.0,82.88,82.88,19644.0,67.9004,67.9413,67.8431,67.8431,19644.0
2018-06-20 13:05:00,82.89,82.95,82.85,82.87,29162.0,67.8513,67.9004,67.8185,67.8349,29162.0
2018-06-20 13:10:00,82.87,82.89,82.82,82.85,31107.0,67.8349,67.8513,67.794,67.8185,31107.0
2018-06-20 13:15:00,82.85,82.97,82.85,82.96,17249.0,67.8185,67.9168,67.8185,67.9086,17249.0
2018-06-20 13:20:00,82.97,83.04,82.95,83.04,15759.0,67.9168,67.9741,67.9004,67.9741,15759.0
2018-06-20 13:25:00,83.03,83.13,83.01,83.13,15133.0,67.9659,68.0477,67.9495,68.0477,15133.0
2018-06-20 13:30:00,83.15,83.21,83.15,83.19,12062.0,68.0641,68.1132,68.0641,68.0968,12062.0
2018-06-20 13:35:00,83.19,83.23,83.13,83.14,20119.0,68.0968,68.1296,68.0477,68.0559,20119.0
2018-06-20 13:40:00,83.15,83.21,83.13,83.21,9916.0,68.0641,68.1132,68.0477,68.1132,9916.0
2018-06-20 13:45:00,83.21,83.29,83.21,83.21,22306.0,68.1132,68.1787,68.1132,68.1132,22306.0
2018-06-20 13:50:00,83.22,83.3,83.2,83.24,23015.0,68.1214,68.1869,68.105,68.1378,23015.0
2018-06-20 13:55:00,83.25,83.33,83.24,83.32,13823.0,68.146,68.2114,68.1378,68.2033,13823.0
2018-06-20 14:00:00,83.31,83.32,83.24,83.25,22244.0,68.1951,68.2033,68.1378,68.146,22244.0
2018-06-20 14:05:00,83.24,83.26,83.22,83.25,14818.0,68.1378,68.1541,68.1214,68.146,14818.0
2018-06-20 14:10:00,83.25,83.27,83.16,83.18,22154.0,68.146,68.1623,68.0723,68.0887,22154.0
2018-06-20 14:15:00,83.19,83.19,83.11,83.11,18165.0,68.0968,68.0968,68.0314,68.0314,18165.0
2018-06-20 14:20:00,83.11,83.12,83.07,83.1,23490.0,68.0314,68.0395,67.9986,68.0232,23490.0
2018-06-20 14:25:00,83.11,83.11,83.02,83.02,27783.0,68.0314,68.0314,67.9577,67.9577,27783.0
2018-06-20 14:30:00,83.02,83.04,82.92,82.98,62165.0,67.9577,67.9741,67.8758,67.9249,62165.0
2018-06-20 14:35:00,82.98,83.0,82.88,82.9,29078.0,67.9249,67.9413,67.8431,67.8595,29078.0
2018-06-20 14:40:00,82.9,82.92,82.86,82.86,35611.0,67.8595,67.8758,67.8267,67.8267,35611.0
2018-06-20 14:45:00,82.85,82.9,82.85,82.86,35615.0,67.8185,67.8595,67.8185,67.8267,35615.0
2018-06-20 14:50:00,82.86,82.96,82.84,82.9,72680.0,67.8267,67.9086,67.8103,67.8595,72680.0
2018-06-20 14:55:00,82.91,82.95,82.87,82.92,33784.0,67.8676,67.9004,67.8349,67.8758,33784.0
2018-06-20 15:00:00,82.92,83.05,82.91,83.05,34279.0,67.8758,67.9822,67.8676,67.9822,34279.0
2018-06-20 15:05:00,83.04,83.15,83.03,83.15,24185.0,67.9741,68.0641,67.9659,68.0641,24185.0
2018-06-20 15:10:00,83.14,83.15,83.09,83.13,27168.0,68.0559,68.0641,68.015,68.0477,27168.0
2018-06-20 15:15:00,83.13,83.3,83.12,83.28,31662.0,68.0477,68.1869,68.0395,68.1705,31662.0
2018-06-20 15:20:00,83.29,83.39,83.28,83.39,21504.0,68.1787,68.2606,68.1705,68.2606,21504.0
2018-06-20 15:25:00,83.39,83.41,83.36,83.39,32225.0,68.2606,68.2769,68.236,68.2606,32225.0
2018-06-20 15:30:00,83.39,83.43,83.35,83.42,40931.0,68.2606,68.2933,68.2278,68.2851,40931.0
2018-06-20 15:35:00,83.42,83.46,83.41,83.45,67822.0,68.2851,68.3179,68.2769,68.3097,67822.0
2018-06-20 15:40:00,83.45,83.46,83.36,83.36,59665.0,68.3097,68.3179,68.236,68.236,59665.0
2018-06-20 15:45:00,83.36,83.43,83.35,83.41,69155.0,68.236,68.2933,68.2278,68.2769,69155.0
2018-06-20 15:50:00,83.42,83.43,83.38,83.39,80895.0,68.2851,68.2933,68.2524,68.2606,80895.0
2018-06-20 15:55:00,83.39,83.4,83.19,83.25,304524.0,68.2606,68.2687,68.0968,68.146,304524.0
2018-06-21 09:30:00,83.03,83.11,82.51,82.53,98258.0,67.9659,68.0314,67.5402,67.5566,98258.0
2018-06-21 09:35:00,82.57,82.57,82.24,82.39,35801.0,67.5893,67.5893,67.3192,67.442,35801.0
2018-06-21 09:40:00,82.39,82.42,82.32,82.36,39592.0,67.442,67.4665,67.3847,67.4174,39592.0
2018-06-21 09:45:00,82.35,82.37,82.06,82.12,35036.0,67.4092,67.4256,67.1719,67.221,35036.0
2018-06-21 09:50:00,82.12,82.16,81.99,82.1,32542.0,67.221,67.2537,67.1146,67.2046,32542.0
2018-06-21 09:55:00,82.11,82.24,82.09,82.13,26901.0,67.2128,67.3192,67.1964,67.2292,26901.0
2018-06-21 10:00:00,82.13,82.47,82.11,82.33,29285.0,67.2292,67.5075,67.2128,67.3929,29285.0
2018-06-21 10:05:00,82.34,82.36,82.2,82.25,36756.0,67.4011,67.4174,67.2865,67.3274,36756.0
2018-06-21 10:10:00,82.24,82.31,81.95,81.95,129945.0,67.3192,67.3765,67.0818,67.0818,129945.0
2018-06-21 10:15:00,81.96,82.24,81.96,82.21,55492.0,67.09,67.3192,67.09,67.2946,55492.0
2018-06-21 10:20:00,82.2,82.3,82.19,82.3,34018.0,67.2865,67.3683,67.2783,67.3683,34018.0
2018-06-21 10:25:00,82.29,82.31,82.21,82.29,39886.0,67.3601,67.3765,67.2946,67.3601,39886.0
2018-06-21 10:30:00,82.3,82.37,82.2,82.37,40039.0,67.3683,67.4256,67.2865,67.4256,40039.0
2018-06-21 10:35:00,82.37,82.76,82.37,82.62,68999.0,67.4256,67.7449,67.4256,67.6303,68999.0
2018-06-21 10:40:00,82.64,82.66,82.54,82.54,35597.0,67.6466,67.663,67.5648,67.5648,35597.0
2018-06-21 10:45:00,82.56,82.81,82.42,82.81,48940.0,67.5811,67.7858,67.4665,67.7858,48940.0
2018-06-21 10:50:00,82.81,83.05,82.78,82.82,34441.0,67.7858,67.9822,67.7612,67.794,34441.0
2018-06-21 10:55:00,82.84,82.88,82.64,82.73,19373.0,67.8103,67.8431,67.6466,67.7203,19373.0
2018-06-21 11:00:00,82.75,82.75,82.5,82.5,22972.0,67.7367,67.7367,67.532,67.532,22972.0
2018-06-21 11:05:00,82.5,82.56,82.38,82.52,27211.0,67.532,67.5811,67.4338,67.5484,27211.0
2018-06-21 11:10:00,82.52,82.6,82.49,82.59,22246.0,67.5484,67.6139,67.5238,67.6057,22246.0
2018-06-21 11:15:00,82.6,82.69,82.58,82.58,23247.0,67.6139,67.6876,67.5975,67.5975,23247.0
2018-06-21 11:20:00,82.58,82.59,82.42,82.42,59514.0,67.5975,67.6057,67.4665,67.4665,59514.0
2018-06-21 11:25:00,82.43,82.57,82.4,82.57,30988.0,67.4747,67.5893,67.4502,67.5893,30988.0
2018-06-21 11:30:00,82.57,82.61,82.45,82.47,28677.0,67.5893,67.6221,67.4911,67.5075,28677.0
2018-06-21 11:35:00,82.46,82.48,82.35,82.41,24234.0,67.4993,67.5157,67.4092,67.4584,24234.0
2018-06-21 11:40:00,82.4,82.48,82.38,82.47,25380.0,67.4502,67.5157,67.4338,67.5075,25380.0
2018-06-21 11:45:00,82.48,82.51,82.45,82.47,26241.0,67.5157,67.5402,67.4911,67.5075,26241.0
2018-06-21 11:50:00,82.47,82.68,82.46,82.57,36903.0,67.5075,67.6794,67.4993,67.5893,36903.0
2018-06-21 11:55:00,82.57,82.75,82.57,82.71,22786.0,67.5893,67.7367,67.5893,67.7039,22786.0
2018-06-21 12:00:00,82.71,82.83,82.67,82.68,27563.0,67.7039,67.8022,67.6712,67.6794,27563.0
2018-06-21 12:05:00,82.68,82.72,82.55,82.56,32997.0,67.6794,67.7121,67.573,67.5811,32997.0
2018-06-21 12:10:00,82.55,82.59,82.53,82.58,26678.0,67.573,67.6057,67.5566,67.5975,26678.0
2018-06-21 12:15:00,82.58,82.59,82.44,82.47,43321.0,67.5975,67.6057,67.4829,67.5075,43321.0
2018-06-21 12:20:00,82.48,82.49,82.4,82.4,26052.0,67.5157,67.5238,67.4502,67.4502,26052.0
2018-06-21 12:25:00,82.4,82.42,82.29,82.39,32064.0,67.4502,67.4665,67.3601,67.442,32064.0
2018-06-21 12:30:00,82.39,82.42,82.22,82.29,48421.0,67.442,67.4665,67.3028,67.3601,48421.0
2018-06-21 12:35:00,82.28,82.43,82.28,82.33,23132.0,67.3519,67.4747,67.3519,67.3929,23132.0
2018-06-21 12:40:00,82.32,82.33,82.23,82.33,20771.0,67.3847,67.3929,67.311,67.3929,20771.0
2018-06-21 12:45:00,82.32,82.39,82.29,82.35,16566.0,67.3847,67.442,67.3601,67.4092,16566.0
2018-06-21 12:50:00,82.35,82.36,82.3,82.3,30121.0,67.4092,67.4174,67.3683,67.3683,30121.0
2018-06-21 12:55:00,82.29,82.3,82.21,82.23,36300.0,67.3601,67.3683,67.2946,67.311,36300.0
2018-06-21 13:00:00,82.24,82.28,82.15,82.16,19962.0,67.3192,67.3519,67.2455,67.2537,19962.0
2018-06-21 13:05:00,82.15,82.19,82.13,82.13,53464.0,67.2455,67.2783,67.2292,67.2292,53464.0
2018-06-21 13:10:00,82.14,82.16,82.12,82.15,51545.0,67.2373,67.2537,67.221,67.2455,51545.0
2018-06-21 13:15:00,82.15,82.33,82.15,82.31,36541.0,67.2455,67.3929,67.2455,67.3765,36541.0
2018-06-21 13:20:00,82.31,82.45,82.27,82.33,20164.0,67.3765,67.4911,67.3438,67.3929,20164.0
2018-06-21 13:25:00,82.33,82.42,82.33,82.36,16410.0,67.3929,67.4665,67.3929,67.4174,16410.0
2018-06-21 13:30:00,82.36,82.42,82.32,82.37,23591.0,67.4174,67.4665,67.3847,67.4256,23591.0
2018-06-21 13:35:00,82.36,82.49,82.34,82.46,23196.0,67.4174,67.5238,67.4011,67.4993,23196.0
2018-06-21 13:40:00,82.46,82.49,82.41,82.43,17693.0,67.4993,67.5238,67.4584,67.4747,17693.0
2018-06-21 13:45:00,82.43,82.43,82.33,82.35,23375.0,67.4747,67.4747,67.3929,67.4092,23375.0
2018-06-21 13:50:00,82.35,82.35,82.26,82.29,21535.0,67.4092,67.4092,67.3356,67.3601,21535.0
2018-06-21 13:55:00,82.29,82.32,82.24,82.31,21223.0,67.3601,67.3847,67.3192,67.3765,21223.0
2018-06-21 14:00:00,82.31,82.33,82.18,82.18,20963.0,67.3765,67.3929,67.2701,67.2701,20963.0
2018-06-21 14:05:00,82.18,82.36,82.17,82.34,28861.0,67.2701,67.4174,67.2619,67.4011,28861.0
2018-06-21 14:10:00,82.35,82.38,82.3,82.3,75261.0,67.4092,67.4338,67.3683,67.3683,75261.0
2018-06-21 14:15:00,82.31,82.31,82.0,82.08,49561.0,67.3765,67.3765,67.1227,67.1882,49561.0
2018-06-21 14:20:00,82.06,82.08,81.97,82.02,34750.0,67.1719,67.1882,67.0982,67.1391,34750.0
2018-06-21 14:25:00,82.01,82.09,81.99,82.04,36080.0,67.1309,67.1964,67.1146,67.1555,36080.0
2018-06-21 14:30:00,82.05,82.09,81.99,82.07,22663.0,67.1637,67.1964,67.1146,67.18,22663.0
2018-06-21 14:35:00,82.07,82.13,82.06,82.07,34697.0,67.18,67.2292,67.1719,67.18,34697.0
2018-06-21 14:40:00,82.07,82.11,82.01,82.06,55549.0,67.18,67.2128,67.1309,67.1719,55549.0
2018-06-21 14:45:00,82.06,82.16,82.05,82.07,36655.0,67.1719,67.2537,67.1637,67.18,36655.0
2018-06-21 14:50:00,82.07,82.08,81.91,81.91,38544.0,67.18,67.1882,67.0491,67.0491,38544.0
2018-06-21 14:55:00,81.91,81.99,81.9,81.94,33065.0,67.0491,67.1146,67.0409,67.0736,33065.0
2018-06-21 15:00:00,81.94,82.12,81.93,82.11,36696.0,67.0736,67.221,67.0654,67.2128,36696.0
2018-06-21 15:05:00,82.12,82.23,82.09,82.18,40748.0,67.221,67.311,67.1964,67.2701,40748.0
2018-06-21 15:10:00,82.18,82.3,82.15,82.27,48214.0,67.2701,67.3683,67.2455,67.3438,48214.0
2018-06-21 15:15:00,82.26,82.27,82.02,82.04,52350.0,67.3356,67.3438,67.1391,67.1555,52350.0
2018-06-21 15:20:00,82.05,82.06,81.81,81.98,65092.0,67.1637,67.1719,66.9672,67.1064,65092.0
2018-06-21 15:25:00,81.96,81.98,81.78,81.82,58845.0,67.09,67.1064,66.9427,66.9754,58845.0
2018-06-21 15:30:00,81.81,81.85,81.68,81.85,74627.0,66.9672,67.0,66.8608,67.0,74627.0
2018-06-21 15:35:00,81.84,81.95,81.81,81.93,52988.0,66.9918,67.0818,66.9672,67.0654,52988.0
2018-06-21 15:40:00,81.92,82.0,81.86,81.95,94962.0,67.0573,67.1227,67.0081,67.0818,94962.0
2018-06-21 15:45:00,81.96,82.12,81.94,82.12,79899.0,67.09,67.221,67.0736,67.221,79899.0
2018-06-21 15:50:00,82.11,82.17,82.08,82.15,116356.0,67.2128,67.2619,67.1882,67.2455,116356.0
2018-06-21 15:55:00,82.15,82.21,82.01,82.08,383829.0,67.2455,67.2946,67.1309,67.1882,383829.0
2018-06-22 09:30:00,84.38,84.4,83.73,83.89,136413.0,69.0709,69.0873,68.5389,68.6698,136413.0
2018-06-22 09:35:00,83.91,84.04,83.63,83.73,74894.0,68.6862,68.7926,68.457,68.5389,74894.0
2018-06-22 09:40:00,83.73,83.95,83.35,83.35,73166.0,68.5389,68.719,68.2278,68.2278,73166.0
2018-06-22 09:45:00,83.4,83.8,83.39,83.72,62667.0,68.2687,68.5962,68.2606,68.5307,62667.0
2018-06-22 09:50:00,83.75,83.89,83.61,83.89,49569.0,68.5552,68.6698,68.4406,68.6698,49569.0
2018-06-22 09:55:00,83.85,83.87,83.63,83.65,48381.0,68.6371,68.6535,68.457,68.4734,48381.0
2018-06-22 10:00:00,83.67,83.83,83.64,83.7,54374.0,68.4898,68.6207,68.4652,68.5143,54374.0
2018-06-22 10:05:00,83.73,83.89,83.63,83.78,75991.0,68.5389,68.6698,68.457,68.5798,75991.0
2018-06-22 10:10:00,83.79,83.79,83.53,83.68,85711.0,68.588,68.588,68.3752,68.4979,85711.0
2018-06-22 10:15:00,83.67,83.71,83.59,83.67,84549.0,68.4898,68.5225,68.4243,68.4898,84549.0
2018-06-22 10:20:00,83.68,83.74,83.59,83.65,86060.0,68.4979,68.5471,68.4243,68.4734,86060.0
2018-06-22 10:25:00,83.67,83.67,83.19,83.27,90547.0,68.4898,68.4898,68.0968,68.1623,90547.0
2018-06-22 10:30:00,83.24,83.28,83.04,83.27,55318.0,68.1378,68.1705,67.9741,68.1623,55318.0
2018-06-22 10:35:00,83.29,83.37,83.19,83.19,119772.0,68.1787,68.2442,68.0968,68.0968,119772.0
2018-06-22 10:40:00,83.21,83.32,83.21,83.28,55691.0,68.1132,68.2033,68.1132,68.1705,55691.0
2018-06-22 10:45:00,83.29,83.47,83.25,83.47,75972.0,68.1787,68.326,68.146,68.326,75972.0
2018-06-22 10:50:00,83.49,83.61,83.4,83.47,21140.0,68.3424,68.4406,68.2687,68.326,21140.0
2018-06-22 10:55:00,83.46,83.52,83.45,83.5,49719.0,68.3179,68.367,68.3097,68.3506,49719.0
2018-06-22 11:00:00,83.5,83.53,83.46,83.47,40512.0,68.3506,68.3752,68.3179,68.326,40512.0
2018-06-22 11:05:00,83.48,83.54,83.47,83.5,27809.0,68.3342,68.3833,68.326,68.3506,27809.0
2018-06-22 11:10:00,83.51,83.51,83.3,83.31,37786.0,68.3588,68.3588,68.1869,68.1951,37786.0
2018-06-22 11:15:00,83.3,83.31,83.13,83.17,49651.0,68.1869,68.1951,68.0477,68.0805,49651.0
2018-06-22 11:20:00,83.2,83.22,83.09,83.09,26558.0,68.105,68.1214,68.015,68.015,26558.0
2018-06-22 11:25:00,83.08,83.14,83.01,83.01,21111.0,68.0068,68.0559,67.9495,67.9495,21111.0
2018-06-22 11:30:00,83.02,83.07,82.92,82.93,33325.0,67.9577,67.9986,67.8758,67.884,33325.0
2018-06-22 11:35:00,82.93,83.0,82.87,82.93,25275.0,67.884,67.9413,67.8349,67.884,25275.0
2018-06-22 11:40:00,82.94,83.07,82.94,83.06,27743.0,67.8922,67.9986,67.8922,67.9904,27743.0
2018-06-22 11:45:00,83.08,83.42,83.08,83.41,32795.0,68.0068,68.2851,68.0068,68.2769,32795.0
2018-06-22 11:50:00,83.44,83.51,83.36,83.45,50264.0,68.3015,68.3588,68.236,68.3097,50264.0
2018-06-22 11:55:00,83.46,83.47,83.3,83.31,50763.0,68.3179,68.326,68.1869,68.1951,50763.0
2018-06-22 12:00:00,83.31,83.4,83.28,83.39,41396.0,68.1951,68.2687,68.1705,68.2606,41396.0
2018-06-22 12:05:00,83.39,83.46,83.35,83.39,29554.0,68.2606,68.3179,68.2278,68.2606,29554.0
2018-06-22 12:10:00,83.39,83.42,83.33,83.4,30732.0,68.2606,68.2851,68.2114,68.2687,30732.0
2018-06-22 12:15:00,83.4,83.42,83.33,83.35,35179.0,68.2687,68.2851,68.2114,68.2278,35179.0
2018-06-22 12:20:00,83.35,83.41,83.29,83.31,27266.0,68.2278,68.2769,68.1787,68.1951,27266.0
2018-06-22 12:25:00,83.32,83.37,83.3,83.31,21488.0,68.2033,68.2442,68.1869,68.1951,21488.0
2018-06-22 12:30:00,83.31,83.36,83.22,83.36,18541.0,68.1951,68.236,68.1214,68.236,18541.0
2018-06-22 12:35:00,83.36,83.41,83.35,83.35,29724.0,68.236,68.2769,68.2278,68.2278,29724.0
2018-06-22 12:40:00,83.34,83.41,83.32,83.4,37469.0,68.2196,68.2769,68.2033,68.2687,37469.0
2018-06-22 12:45:00,83.39,83.41,83.36,83.38,34521.0,68.2606,68.2769,68.236,68.2524,34521.0
2018-06-22 12:50:00,83.39,83.57,83.38,83.57,26341.0,68.2606,68.4079,68.2524,68.4079,26341.0
2018-06-22 12:55:00,83.58,83.62,83.5,83.55,45425.0,68.4161,68.4488,68.3506,68.3915,45425.0
2018-06-22 13:00:00,83.55,83.55,83.5,83.53,17430.0,68.3915,68.3915,68.3506,68.3752,17430.0
2018-06-22 13:05:00,83.53,83.53,83.47,83.53,18932.0,68.3752,68.3752,68.326,68.3752,18932.0
2018-06-22 13:10:00,83.53,83.55,83.49,83.52,31935.0,68.3752,68.3915,68.3424,68.367,31935.0
2018-06-22 13:15:00,83.53,83.53,83.46,83.47,18195.0,68.3752,68.3752,68.3179,68.326,18195.0
2018-06-22 13:20:00,83.5,83.54,83.49,83.52,29306.0,68.3506,68.3833,68.3424,68.367,29306.0
2018-06-22 13:25:00,83.52,83.52,83.48,83.5,30448.0,68.367,68.367,68.3342,68.3506,30448.0
2018-06-22 13:30:00,83.5,83.52,83.47,83.48,24107.0,68.3506,68.367,68.326,68.3342,24107.0
2018-06-22 13:35:00,83.49,83.5,83.44,83.45,22932.0,68.3424,68.3506,68.3015,68.3097,22932.0
2018-06-22 13:40:00,83.46,83.56,83.46,83.49,28966.0,68.3179,68.3997,68.3179,68.3424,28966.0
2018-06-22 13:45:00,83.5,83.52,83.47,83.48,16539.0,68.3506,68.367,68.326,68.3342,16539.0
2018-06-22 13:50:00,83.48,83.51,83.45,83.5,36842.0,68.3342,68.3588,68.3097,68.3506,36842.0
2018-06-22 13:55:00,83.5,83.52,83.47,83.48,30035.0,68.3506,68.367,68.326,68.3342,30035.0
2018-06-22 14:00:00,83.49,83.52,83.44,83.46,23056.0,68.3424,68.367,68.3015,68.3179,23056.0
2018-06-22 14:05:00,83.45,83.47,83.37,83.45,21783.0,68.3097,68.326,68.2442,68.3097,21783.0
2018-06-22 14:10:00,83.45,83.52,83.44,83.48,37268.0,68.3097,68.367,68.3015,68.3342,37268.0
2018-06-22 14:15:00,83.49,83.52,83.4,83.52,26140.0,68.3424,68.367,68.2687,68.367,26140.0
2018-06-22 14:20:00,83.52,83.52,83.41,83.43,17773.0,68.367,68.367,68.2769,68.2933,17773.0
2018-06-22 14:25:00,83.42,83.48,83.41,83.41,30111.0,68.2851,68.3342,68.2769,68.2769,30111.0
2018-06-22 14:30:00,83.41,83.42,83.26,83.29,17326.0,68.2769,68.2851,68.1541,68.1787,17326.0
2018-06-22 14:35:00,83.3,83.36,83.27,83.36,16569.0,68.1869,68.236,68.1623,68.236,16569.0
2018-06-22 14:40:00,83.36,83.4,83.35,83.39,26701.0,68.236,68.2687,68.2278,68.2606,26701.0
2018-06-22 14:45:00,83.39,83.43,83.34,83.43,17649.0,68.2606,68.2933,68.2196,68.2933,17649.0
2018-06-22 14:50:00,83.44,83.52,83.43,83.52,39749.0,68.3015,68.367,68.2933,68.367,39749.0
2018-06-22 14:55:00,83.52,83.55,83.43,83.44,20224.0,68.367,68.3915,68.2933,68.3015,20224.0
2018-06-22 15:00:00,83.44,83.44,83.29,83.32,18194.0,68.3015,68.3015,68.1787,68.2033,18194.0
2018-06-22 15:05:00,83.33,83.35,83.26,83.27,38811.0,68.2114,68.2278,68.1541,68.1623,38811.0
2018-06-22 15:10:00,83.28,83.35,83.28,83.34,24514.0,68.1705,68.2278,68.1705,68.2196,24514.0
2018-06-22 15:15:00,83.33,83.37,83.17,83.2,24274.0,68.2114,68.2442,68.0805,68.105,24274.0
2018-06-22 15:20:00,83.2,83.26,83.16,83.25,20458.0,68.105,68.1541,68.0723,68.146,20458.0
2018-06-22 15:25:00,83.25,83.29,83.19,83.29,27962.0,68.146,68.1787,68.0968,68.1787,27962.0
2018-06-22 15:30:00,83.29,83.31,83.17,83.19,49157.0,68.1787,68.1951,68.0805,68.0968,49157.0
2018-06-22 15:35:00,83.19,83.25,83.16,83.19,43109.0,68.0968,68.146,68.0723,68.0968,43109.0
2018-06-22 15:40:00,83.18,83.28,83.18,83.24,58841.0,68.0887,68.1705,68.0887,68.1378,58841.0
2018-06-22 15:45:00,83.25,83.37,83.24,83.35,77585.0,68.146,68.2442,68.1378,68.2278,77585.0
2018-06-22 15:50:00,83.36,83.4,83.29,83.39,101004.0,68.236,68.2687,68.1787,68.2606,101004.0
2018-06-22 15:55:00,83.38,83.45,83.24,83.32,289127.0,68.2524,68.3097,68.1378,68.2033,289127.0
2018-06-25 09:30:00,83.5,83.51,82.89,83.12,131372.0,68.3506,68.3588,67.8513,68.0395,131372.0
2018-06-25 09:35:00,83.15,83.21,82.36,82.4,71985.0,68.0641,68.1132,67.4174,67.4502,71985.0
2018-06-25 09:40:00,82.4,82.47,82.17,82.28,80285.0,67.4502,67.5075,67.2619,67.3519,80285.0
2018-06-25 09:45:00,82.27,82.33,81.91,82.06,44396.0,67.3438,67.3929,67.0491,67.1719,44396.0
2018-06-25 09:50:00,82.04,82.09,81.64,81.65,39825.0,67.1555,67.1964,66.8281,66.8362,39825.0
2018-06-25 09:55:00,81.65,81.92,81.46,81.83,95604.0,66.8362,67.0573,66.6807,66.9836,95604.0
2018-06-25 10:00:00,81.79,81.92,81.54,81.65,35296.0,66.9508,67.0573,66.7462,66.8362,35296.0
2018-06-25 10:05:00,81.66,81.71,81.5,81.51,17161.0,66.8444,66.8854,66.7135,66.7216,17161.0
2018-06-25 10:10:00,81.5,81.55,81.37,81.54,29486.0,66.7135,66.7544,66.607,66.7462,29486.0
2018-06-25 10:15:00,81.53,81.74,81.5,81.5,22605.0,66.738,66.9099,66.7135,66.7135,22605.0
2018-06-25 10:20:00,81.5,81.58,81.47,81.53,14825.0,66.7135,66.7789,66.6889,66.738,14825.0
2018-06-25 10:25:00,81.57,81.63,81.53,81.59,34356.0,66.7708,66.8199,66.738,66.7871,34356.0
2018-06-25 10:30:00,81.61,81.62,81.3,81.32,19431.0,66.8035,66.8117,66.5497,66.5661,19431.0
2018-06-25 10:35:00,81.31,81.44,81.26,81.28,60493.0,66.5579,66.6643,66.517,66.5334,60493.0
2018-06-25 10:40:00,81.28,81.55,81.16,81.53,56614.0,66.5334,66.7544,66.4351,66.738,56614.0
2018-06-25 10:45:00,81.52,81.62,81.38,81.55,42226.0,66.7298,66.8117,66.6152,66.7544,42226.0
2018-06-25 10:50:00,81.56,81.65,81.38,81.4,31220.0,66.7626,66.8362,66.6152,66.6316,31220.0
2018-06-25 10:55:00,81.39,81.64,81.33,81.64,16071.0,66.6234,66.8281,66.5743,66.8281,16071.0
2018-06-25 11:00:00,81.66,81.68,81.52,81.54,17284.0,66.8444,66.8608,66.7298,66.7462,17284.0
2018-06-25 11:05:00,81.52,81.56,81.48,81.56,17807.0,66.7298,66.7626,66.6971,66.7626,17807.0
2018-06-25 11:10:00,81.56,81.61,81.47,81.47,19998.0,66.7626,66.8035,66.6889,66.6889,19998.0
2018-06-25 11:15:00,81.46,81.47,81.27,81.27,24173.0,66.6807,66.6889,66.5252,66.5252,24173.0
2018-06-25 11:20:00,81.28,81.29,81.05,81.06,27754.0,66.5334,66.5416,66.3451,66.3533,27754.0
2018-06-25 11:25:00,81.06,81.15,81.03,81.06,26283.0,66.3533,66.427,66.3287,66.3533,26283.0
2018-06-25 11:30:00,81.08,81.15,81.03,81.08,28001.0,66.3697,66.427,66.3287,66.3697,28001.0
2018-06-25 11:35:00,81.07,81.1,81.02,81.07,27265.0,66.3615,66.386,66.3205,66.3615,27265.0
2018-06-25 11:40:00,81.07,81.22,81.05,81.16,51444.0,66.3615,66.4843,66.3451,66.4351,51444.0
2018-06-25 11:45:00,81.15,81.24,81.13,81.21,28327.0,66.427,66.5006,66.4106,66.4761,28327.0
2018-06-25 11:50:00,81.2,81.35,81.16,81.28,21884.0,66.4679,66.5907,66.4351,66.5334,21884.0
2018-06-25 11:55:00,81.3,81.38,81.21,81.23,19052.0,66.5497,66.6152,66.4761,66.4924,19052.0
2018-06-25 12:00:00,81.24,81.25,81.1,81.12,27528.0,66.5006,66.5088,66.386,66.4024,27528.0
2018-06-25 12:05:00,81.12,81.14,80.96,80.99,26605.0,66.4024,66.4188,66.2714,66.296,26605.0
2018-06-25 12:10:00,81.0,81.15,80.89,81.15,48821.0,66.3042,66.427,66.2141,66.427,48821.0
2018-06-25 12:15:00,81.15,81.23,81.06,81.08,27833.0,66.427,66.4924,66.3533,66.3697,27833.0
2018-06-25 12:20:00,81.08,81.21,80.98,81.19,25186.0,66.3697,66.4761,66.2878,66.4597,25186.0
2018-06-25 12:25:00,81.19,81.34,81.17,81.34,55094.0,66.4597,66.5825,66.4433,66.5825,55094.0
2018-06-25 12:30:00,81.33,81.33,81.25,81.25,16916.0,66.5743,66.5743,66.5088,66.5088,16916.0
2018-06-25 12:35:00,81.26,81.27,81.15,81.15,17728.0,66.517,66.5252,66.427,66.427,17728.0
2018-06-25 12:40:00,81.15,81.25,81.15,81.21,24823.0,66.427,66.5088,66.427,66.4761,24823.0
2018-06-25 12:45:00,81.2,81.21,81.18,81.19,27820.0,66.4679,66.4761,66.4515,66.4597,27820.0
2018-06-25 12:50:00,81.22,81.39,81.22,81.37,15276.0,66.4843,66.6234,66.4843,66.607,15276.0
2018-06-25 12:55:00,81.38,81.51,81.35,81.46,22646.0,66.6152,66.7216,66.5907,66.6807,22646.0
2018-06-25 13:00:00,81.45,81.45,81.34,81.36,19273.0,66.6725,66.6725,66.5825,66.5989,19273.0
2018-06-25 13:05:00,81.36,81.37,81.29,81.36,17625.0,66.5989,66.607,66.5416,66.5989,17625.0
2018-06-25 13:10:00,81.36,81.37,81.26,81.29,31769.0,66.5989,66.607,66.517,66.5416,31769.0
2018-06-25 13:15:00,81.27,81.3,81.22,81.29,15956.0,66.5252,66.5497,66.4843,66.5416,15956.0
2018-06-25 13:20:00,81.27,81.32,81.19,81.24,22789.0,66.5252,66.5661,66.4597,66.5006,22789.0
2018-06-25 13:25:00,81.23,81.31,81.16,81.16,107034.0,66.4924,66.5579,66.4351,66.4351,107034.0
2018-06-25 13:30:00,81.16,81.32,81.16,81.26,37863.0,66.4351,66.5661,66.4351,66.517,37863.0
2018-06-25 13:35:00,81.26,81.31,81.18,81.28,29979.0,66.517,66.5579,66.4515,66.5334,29979.0
2018-06-25 13:40:00,81.27,81.33,81.24,81.31,41351.0,66.5252,66.5743,66.5006,66.5579,41351.0
2018-06-25 13:45:00,81.3,81.36,81.25,81.33,36611.0,66.5497,66.5989,66.5088,66.5743,36611.0
2018-06-25 13:50:00,81.33,81.34,81.18,81.2,27194.0,66.5743,66.5825,66.4515,66.4679,27194.0
2018-06-25 13:55:00,81.2,81.28,81.16,81.25,21213.0,66.4679,66.5334,66.4351,66.5088,21213.0
2018-06-25 14:00:00,81.27,81.29,81.19,81.23,17314.0,66.5252,66.5416,66.4597,66.4924,17314.0
2018-06-25 14:05:00,81.24,81.34,81.23,81.33,21695.0,66.5006,66.5825,66.4924,66.5743,21695.0
2018-06-25 14:10:00,81.34,81.34,81.25,81.27,35805.0,66.5825,66.5825,66.5088,66.5252,35805.0
2018-06-25 14:15:00,81.28,81.36,81.27,81.28,36154.0,66.5334,66.5989,66.5252,66.5334,36154.0
2018-06-25 14:20:00,81.29,81.33,81.23,81.31,26228.0,66.5416,66.5743,66.4924,66.5579,26228.0
2018-06-25 14:25:00,81.31,81.34,81.21,81.34,15865.0,66.5579,66.5825,66.4761,66.5825,15865.0
2018-06-25 14:30:00,81.32,81.35,81.27,81.32,29184.0,66.5661,66.5907,66.5252,66.5661,29184.0
2018-06-25 14:35:00,81.33,81.35,81.17,81.17,30341.0,66.5743,66.5907,66.4433,66.4433,30341.0
2018-06-25 14:40:00,81.17,81.2,81.09,81.11,23197.0,66.4433,66.4679,66.3778,66.3942,23197.0
2018-06-25 14:45:00,81.1,81.1,80.95,80.98,24020.0,66.386,66.386,66.2632,66.2878,24020.0
2018-06-25 14:50:00,80.97,80.97,80.83,80.87,43404.0,66.2796,66.2796,66.165,66.1978,43404.0
2018-06-25 14:55:00,80.87,80.98,80.83,80.95,22261.0,66.1978,66.2878,66.165,66.2632,22261.0
2018-06-25 15:00:00,80.94,81.02,80.93,81.0,19991.0,66.2551,66.3205,66.2469,66.3042,19991.0
2018-06-25 15:05:00,80.99,81.07,80.98,81.02,27446.0,66.296,66.3615,66.2878,66.3205,27446.0
2018-06-25 15:10:00,81.01,81.12,80.95,80.95,33409.0,66.3124,66.4024,66.2632,66.2632,33409.0
2018-06-25 15:15:00,80.93,81.11,80.91,81.11,35325.0,66.2469,66.3942,66.2305,66.3942,35325.0
2018-06-25 15:20:00,81.12,81.16,80.99,81.06,32141.0,66.4024,66.4351,66.296,66.3533,32141.0
2018-06-25 15:25:00,81.06,81.09,81.01,81.05,40967.0,66.3533,66.3778,66.3124,66.3451,40967.0
2018-06-25 15:30:00,81.05,81.17,81.04,81.15,63161.0,66.3451,66.4433,66.3369,66.427,63161.0
2018-06-25 15:35:00,81.17,81.47,81.14,81.45,75798.0,66.4433,66.6889,66.4188,66.6725,75798.0
2018-06-25 15:40:00,81.45,81.63,81.45,81.52,65666.0,66.6725,66.8199,66.6725,66.7298,65666.0
2018-06-25 15:45:00,81.52,81.55,81.32,81.45,109381.0,66.7298,66.7544,66.5661,66.6725,109381.0
2018-06-25 15:50:00,81.45,81.54,81.41,81.47,100746.0,66.6725,66.7462,66.6398,66.6889,100746.0
2018-06-25 15:55:00,81.47,81.56,81.32,81.36,205714.0,66.6889,66.7626,66.5661,66.5989,205714.0
2018-06-26 09:30:00,81.67,82.2,81.63,82.2,72834.0,66.8526,67.2865,66.8199,67.2865,72834.0
2018-06-26 09:35:00,82.14,82.22,81.85,81.93,41843.0,67.2373,67.3028,67.0,67.0654,41843.0
2018-06-26 09:40:00,81.95,82.0,81.73,81.75,22351.0,67.0818,67.1227,66.9017,66.9181,22351.0
2018-06-26 09:45:00,81.73,81.88,81.46,81.88,42855.0,66.9017,67.0245,66.6807,67.0245,42855.0
2018-06-26 09:50:00,81.89,81.9,81.59,81.65,36943.0,67.0327,67.0409,66.7871,66.8362,36943.0
2018-06-26 09:55:00,81.59,81.72,81.48,81.72,25996.0,66.7871,66.8935,66.6971,66.8935,25996.0
2018-06-26 10:00:00,81.72,81.85,81.62,81.65,21449.0,66.8935,67.0,66.8117,66.8362,21449.0
2018-06-26 10:05:00,81.64,81.74,81.53,81.56,23062.0,66.8281,66.9099,66.738,66.7626,23062.0
2018-06-26 10:10:00,81.56,81.88,81.55,81.86,26580.0,66.7626,67.0245,66.7544,67.0081,26580.0
2018-06-26 10:15:00,81.82,82.05,81.79,81.86,22894.0,66.9754,67.1637,66.9508,67.0081,22894.0
2018-06-26 10:20:00,81.87,81.88,81.68,81.8,17637.0,67.0163,67.0245,66.8608,66.959,17637.0
2018-06-26 10:25:00,81.82,81.99,81.7,81.7,26079.0,66.9754,67.1146,66.8772,66.8772,26079.0
2018-06-26 10:30:00,81.69,81.79,81.55,81.72,41578.0,66.869,66.9508,66.7544,66.8935,41578.0
2018-06-26 10:35:00,81.68,81.71,81.53,81.61,27182.0,66.8608,66.8854,66.738,66.8035,27182.0
2018-06-26 10:40:00,81.63,81.73,81.62,81.7,21126.0,66.8199,66.9017,66.8117,66.8772,21126.0
2018-06-26 10:45:00,81.7,81.71,81.45,81.45,25374.0,66.8772,66.8854,66.6725,66.6725,25374.0
2018-06-26 10:50:00,81.47,81.6,81.46,81.53,24131.0,66.6889,66.7953,66.6807,66.738,24131.0
2018-06-26 10:55:00,81.53,81.67,81.53,81.66,16090.0,66.738,66.8526,66.738,66.8444,16090.0
2018-06-26 11:00:00,81.62,81.79,81.59,81.79,15525.0,66.8117,66.9508,66.7871,66.9508,15525.0
2018-06-26 11:05:00,81.79,81.89,81.76,81.84,36711.0,66.9508,67.0327,66.9263,66.9918,36711.0
2018-06-26 11:10:00,81.86,81.98,81.81,81.96,27906.0,67.0081,67.1064,66.9672,67.09,27906.0
2018-06-26 11:15:00,81.96,82.23,81.93,82.18,49826.0,67.09,67.311,67.0654,67.2701,49826.0
2018-06-26 11:20:00,82.18,82.32,82.17,82.23,15373.0,67.2701,67.3847,67.2619,67.311,15373.0
2018-06-26 11:25:00,82.27,82.45,82.23,82.33,18970.0,67.3438,67.4911,67.311,67.3929,18970.0
2018-06-26 11:30:00,82.33,82.41,82.17,82.32,38502.0,67.3929,67.4584,67.2619,67.3847,38502.0
2018-06-26 11:35:00,82.31,82.37,82.18,82.18,59836.0,67.3765,67.4256,67.2701,67.2701,59836.0
2018-06-26 11:40:00,82.18,82.33,82.12,82.32,65438.0,67.2701,67.3929,67.221,67.3847,65438.0
2018-06-26 11:45:00,82.32,82.58,82.28,82.47,52965.0,67.3847,67.5975,67.3519,67.5075,52965.0
2018-06-26 11:50:00,82.48,82.65,82.34,82.59,48463.0,67.5157,67.6548,67.4011,67.6057,48463.0
2018-06-26 11:55:00,82.58,82.73,82.52,82.71,69068.0,67.5975,67.7203,67.5484,67.7039,69068.0
2018-06-26 12:00:00,82.7,82.76,82.57,82.64,58759.0,67.6957,67.7449,67.5893,67.6466,58759.0
2018-06-26 12:05:00,82.65,82.79,82.62,82.74,48654.0,67.6548,67.7694,67.6303,67.7285,48654.0
2018-06-26 12:10:00,82.75,82.93,82.74,82.89,66863.0,67.7367,67.884,67.7285,67.8513,66863.0
2018-06-26 12:15:00,82.9,82.97,82.69,82.74,63295.0,67.8595,67.9168,67.6876,67.7285,63295.0
2018-06-26 12:20:00,82.76,82.81,82.67,82.78,50032.0,67.7449,67.7858,67.6712,67.7612,50032.0
2018-06-26 12:25:00,82.78,82.81,82.67,82.77,49503.0,67.7612,67.7858,67.6712,67.753,49503.0
2018-06-26 12:30:00,82.76,82.9,82.74,82.85,41434.0,67.7449,67.8595,67.7285,67.8185,41434.0
2018-06-26 12:35:00,82.86,82.93,82.8,82.81,44017.0,67.8267,67.884,67.7776,67.7858,44017.0
2018-06-26 12:40:00,82.8,82.98,82.8,82.83,26414.0,67.7776,67.9249,67.7776,67.8022,26414.0
2018-06-26 12:45:00,82.82,82.88,82.64,82.68,14605.0,67.794,67.8431,67.6466,67.6794,14605.0
2018-06-26 12:50:00,82.69,82.76,82.65,82.73,37969.0,67.6876,67.7449,67.6548,67.7203,37969.0
2018-06-26 12:55:00,82.74,82.77,82.67,82.71,49449.0,67.7285,67.753,67.6712,67.7039,49449.0
2018-06-26 13:00:00,82.71,82.73,82.63,82.67,17902.0,67.7039,67.7203,67.6384,67.6712,17902.0
2018-06-26 13:05:00,82.66,82.76,82.62,82.69,15591.0,67.663,67.7449,67.6303,67.6876,15591.0
2018-06-26 13:10:00,82.69,82.69,82.53,82.55,17898.0,67.6876,67.6876,67.5566,67.573,17898.0
2018-06-26 13:15:00,82.55,82.6,82.54,82.56,27225.0,67.573,67.6139,67.5648,67.5811,27225.0
2018-06-26 13:20:00,82.57,82.63,82.51,82.61,28328.0,67.5893,67.6384,67.5402,67.6221,28328.0
2018-06-26 13:25:00,82.61,82.72,82.56,82.67,28040.0,67.6221,67.7121,67.5811,67.6712,28040.0
2018-06-26 13:30:00,82.67,82.69,82.6,82.6,21223.0,67.6712,67.6876,67.6139,67.6139,21223.0
2018-06-26 13:35:00,82.6,82.68,82.58,82.63,31699.0,67.6139,67.6794,67.5975,67.6384,31699.0
2018-06-26 13:40:00,82.64,82.66,82.57,82.62,24328.0,67.6466,67.663,67.5893,67.6303,24328.0
2018-06-26 13:45:00,82.62,82.65,82.51,82.55,23660.0,67.6303,67.6548,67.5402,67.573,23660.0
2018-06-26 13:50:00,82.55,82.61,82.52,82.54,27231.0,67.573,67.6221,67.5484,67.5648,27231.0
2018-06-26 13:55:00,82.56,82.58,82.51,82.58,23705.0,67.5811,67.5975,67.5402,67.5975,23705.0
2018-06-26 14:00:00,82.57,82.65,82.57,82.64,24701.0,67.5893,67.6548,67.5893,67.6466,24701.0
2018-06-26 14:05:00,82.64,82.7,82.52,82.53,32166.0,67.6466,67.6957,67.5484,67.5566,32166.0
2018-06-26 14:10:00,82.52,82.54,82.47,82.5,19611.0,67.5484,67.5648,67.5075,67.532,19611.0
2018-06-26 14:15:00,82.49,82.55,82.46,82.54,18365.0,67.5238,67.573,67.4993,67.5648,18365.0
2018-06-26 14:20:00,82.53,82.69,82.53,82.69,14536.0,67.5566,67.6876,67.5566,67.6876,14536.0
2018-06-26 14:25:00,82.69,82.72,82.65,82.7,12085.0,67.6876,67.7121,67.6548,67.6957,12085.0
2018-06-26 14:30:00,82.68,82.7,82.62,82.68,29883.0,67.6794,67.6957,67.6303,67.6794,29883.0
2018-06-26 14:35:00,82.67,82.82,82.66,82.76,20815.0,67.6712,67.794,67.663,67.7449,20815.0
2018-06-26 14:40:00,82.76,82.78,82.64,82.71,22999.0,67.7449,67.7612,67.6466,67.7039,22999.0
2018-06-26 14:45:00,82.71,82.79,82.69,82.7,27932.0,67.7039,67.7694,67.6876,67.6957,27932.0
2018-06-26 14:50:00,82.7,82.87,82.7,82.85,23283.0,67.6957,67.8349,67.6957,67.8185,23283.0
2018-06-26 14:55:00,82.85,82.87,82.79,82.84,21522.0,67.8185,67.8349,67.7694,67.8103,21522.0
2018-06-26 15:00:00,82.83,82.86,82.77,82.77,25776.0,67.8022,67.8267,67.753,67.753,25776.0
2018-06-26 15:05:00,82.76,82.84,82.75,82.81,22920.0,67.7449,67.8103,67.7367,67.7858,22920.0
2018-06-26 15:10:00,82.8,82.88,82.78,82.88,16935.0,67.7776,67.8431,67.7612,67.8431,16935.0
2018-06-26 15:15:00,82.88,82.9,82.73,82.73,44928.0,67.8431,67.8595,67.7203,67.7203,44928.0
2018-06-26 15:20:00,82.72,82.85,82.72,82.82,27182.0,67.7121,67.8185,67.7121,67.794,27182.0
2018-06-26 15:25:00,82.82,82.82,82.69,82.71,41240.0,67.794,67.794,67.6876,67.7039,41240.0
2018-06-26 15:30:00,82.73,82.9,82.71,82.89,43892.0,67.7203,67.8595,67.7039,67.8513,43892.0
2018-06-26 15:35:00,82.89,82.89,82.73,82.8,60150.0,67.8513,67.8513,67.7203,67.7776,60150.0
2018-06-26 15:40:00,82.8,82.8,82.6,82.61,52228.0,67.7776,67.7776,67.6139,67.6221,52228.0
2018-06-26 15:45:00,82.62,82.64,82.51,82.56,126048.0,67.6303,67.6466,67.5402,67.5811,126048.0
2018-06-26 15:50:00,82.55,82.67,82.51,82.67,78881.0,67.573,67.6712,67.5402,67.6712,78881.0
2018-06-26 15:55:00,82.66,82.7,82.58,82.68,183942.0,67.663,67.6957,67.5975,67.6794,183942.0
2018-06-27 09:30:00,83.87,84.3,83.65,84.1,148647.0,68.6535,69.0055,68.4734,68.8417,148647.0
2018-06-27 09:35:00,84.13,84.58,84.01,84.48,87052.0,68.8663,69.2347,68.7681,69.1528,87052.0
2018-06-27 09:40:00,84.45,84.49,84.21,84.46,22835.0,69.1282,69.161,68.9318,69.1364,22835.0
2018-06-27 09:45:00,84.46,84.51,84.25,84.47,49043.0,69.1364,69.1774,68.9645,69.1446,49043.0
2018-06-27 09:50:00,84.48,84.48,84.28,84.34,29164.0,69.1528,69.1528,68.9891,69.0382,29164.0
2018-06-27 09:55:00,84.32,84.4,84.25,84.33,15765.0,69.0218,69.0873,68.9645,69.03,15765.0
2018-06-27 10:00:00,84.33,84.48,84.18,84.45,30764.0,69.03,69.1528,68.9072,69.1282,30764.0
2018-06-27 10:05:00,84.46,84.46,84.22,84.29,35412.0,69.1364,69.1364,68.94,68.9973,35412.0
2018-06-27 10:10:00,84.3,84.58,84.27,84.58,56905.0,69.0055,69.2347,68.9809,69.2347,56905.0
2018-06-27 10:15:00,84.59,84.61,84.47,84.52,46278.0,69.2428,69.2592,69.1446,69.1855,46278.0
2018-06-27 10:20:00,84.5,84.56,84.31,84.33,29074.0,69.1692,69.2183,69.0136,69.03,29074.0
2018-06-27 10:25:00,84.34,84.35,84.0,84.15,39681.0,69.0382,69.0464,68.7599,68.8827,39681.0
2018-06-27 10:30:00,84.15,84.66,84.15,84.39,63843.0,68.8827,69.3001,68.8827,69.0791,63843.0
2018-06-27 10:35:00,84.4,84.69,84.34,84.66,33735.0,69.0873,69.3247,69.0382,69.3001,33735.0
2018-06-27 10:40:00,84.67,84.68,84.53,84.55,43458.0,69.3083,69.3165,69.1937,69.2101,43458.0
2018-06-27 10:45:00,84.56,84.57,84.44,84.53,55922.0,69.2183,69.2265,69.1201,69.1937,55922.0
2018-06-27 10:50:00,84.54,84.65,84.47,84.52,29532.0,69.2019,69.292,69.1446,69.1855,29532.0
2018-06-27 10:55:00,84.52,84.57,84.27,84.27,34708.0,69.1855,69.2265,68.9809,68.9809,34708.0
2018-06-27 11:00:00,84.27,84.37,84.02,84.02,41232.0,68.9809,69.0628,68.7763,68.7763,41232.0
2018-06-27 11:05:00,84.0,84.08,83.89,83.96,59880.0,68.7599,68.8254,68.6698,68.7271,59880.0
2018-06-27 11:10:00,83.96,84.02,83.85,83.93,64888.0,68.7271,68.7763,68.6371,68.7026,64888.0
2018-06-27 11:15:00,83.93,84.13,83.93,84.08,48182.0,68.7026,68.8663,68.7026,68.8254,48182.0
2018-06-27 11:20:00,84.1,84.12,83.77,83.8,50341.0,68.8417,68.8581,68.5716,68.5962,50341.0
2018-06-27 11:25:00,83.8,83.84,83.67,83.69,29833.0,68.5962,68.6289,68.4898,68.5061,29833.0
2018-06-27 11:30:00,83.68,83.99,83.59,83.96,45705.0,68.4979,68.7517,68.4243,68.7271,45705.0
2018-06-27 11:35:00,83.96,84.04,83.86,83.95,42253.0,68.7271,68.7926,68.6453,68.719,42253.0
2018-06-27 11:40:00,83.94,83.94,83.79,83.83,41055.0,68.7108,68.7108,68.588,68.6207,41055.0
2018-06-27 11:45:00,83.82,83.94,83.76,83.91,46226.0,68.6125,68.7108,68.5634,68.6862,46226.0
2018-06-27 11:50:00,83.9,83.99,83.85,83.99,34099.0,68.678,68.7517,68.6371,68.7517,34099.0
2018-06-27 11:55:00,83.98,84.08,83.87,83.98,34996.0,68.7435,68.8254,68.6535,68.7435,34996.0
2018-06-27 12:00:00,83.98,84.11,83.92,84.0,36445.0,68.7435,68.8499,68.6944,68.7599,36445.0
2018-06-27 12:05:00,84.01,84.21,84.01,84.13,46020.0,68.7681,68.9318,68.7681,68.8663,46020.0
2018-06-27 12:10:00,84.13,84.17,84.06,84.12,39915.0,68.8663,68.899,68.809,68.8581,39915.0
2018-06-27 12:15:00,84.12,84.15,84.05,84.09,60690.0,68.8581,68.8827,68.8008,68.8336,60690.0
2018-06-27 12:20:00,84.08,84.11,84.02,84.08,41035.0,68.8254,68.8499,68.7763,68.8254,41035.0
2018-06-27 12:25:00,84.07,84.09,84.04,84.04,29852.0,68.8172,68.8336,68.7926,68.7926,29852.0
2018-06-27 12:30:00,84.03,84.04,83.87,83.89,29173.0,68.7844,68.7926,68.6535,68.6698,29173.0
2018-06-27 12:35:00,83.89,83.89,83.78,83.8,21583.0,68.6698,68.6698,68.5798,68.5962,21583.0
2018-06-27 12:40:00,83.8,83.9,83.76,83.87,51872.0,68.5962,68.678,68.5634,68.6535,51872.0
2018-06-27 12:45:00,83.87,83.97,83.84,83.97,23773.0,68.6535,68.7353,68.6289,68.7353,23773.0
2018-06-27 12:50:00,83.96,84.08,83.95,84.01,31643.0,68.7271,68.8254,68.719,68.7681,31643.0
2018-06-27 12:55:00,84.02,84.07,83.91,83.95,25134.0,68.7763,68.8172,68.6862,68.719,25134.0
2018-06-27 13:00:00,83.95,84.09,83.95,84.03,22018.0,68.719,68.8336,68.719,68.7844,22018.0
2018-06-27 13:05:00,84.03,84.03,83.88,83.9,64207.0,68.7844,68.7844,68.6617,68.678,64207.0
2018-06-27 13:10:00,83.91,84.01,83.86,83.86,28731.0,68.6862,68.7681,68.6453,68.6453,28731.0
2018-06-27 13:15:00,83.87,83.92,83.61,83.61,32874.0,68.6535,68.6944,68.4406,68.4406,32874.0
2018-06-27 13:20:00,83.62,83.84,83.62,83.78,24625.0,68.4488,68.6289,68.4488,68.5798,24625.0
2018-06-27 13:25:00,83.77,83.81,83.69,83.77,25164.0,68.5716,68.6044,68.5061,68.5716,25164.0
2018-06-27 13:30:00,83.77,84.0,83.71,83.95,33296.0,68.5716,68.7599,68.5225,68.719,33296.0
2018-06-27 13:35:00,83.96,83.99,83.88,83.94,37304.0,68.7271,68.7517,68.6617,68.7108,37304.0
2018-06-27 13:40:00,83.94,84.01,83.88,83.88,33316.0,68.7108,68.7681,68.6617,68.6617,33316.0
2018-06-27 13:45:00,83.86,84.0,83.85,83.94,53624.0,68.6453,68.7599,68.6371,68.7108,53624.0
2018-06-27 13:50:00,83.92,83.97,83.82,83.85,31098.0,68.6944,68.7353,68.6125,68.6371,31098.0
2018-06-27 13:55:00,83.84,83.96,83.8,83.86,35762.0,68.6289,68.7271,68.5962,68.6453,35762.0
2018-06-27 14:00:00,83.83,83.97,83.78,83.93,56616.0,68.6207,68.7353,68.5798,68.7026,56616.0
2018-06-27 14:05:00,83.93,83.95,83.79,83.82,24348.0,68.7026,68.719,68.588,68.6125,24348.0
2018-06-27 14:10:00,83.8,83.94,83.75,83.94,30486.0,68.5962,68.7108,68.5552,68.7108,30486.0
2018-06-27 14:15:00,83.93,84.09,83.92,84.07,76332.0,68.7026,68.8336,68.6944,68.8172,76332.0
2018-06-27 14:20:00,84.05,84.09,83.9,83.9,128177.0,68.8008,68.8336,68.678,68.678,128177.0
2018-06-27 14:25:00,83.93,84.0,83.78,83.82,38210.0,68.7026,68.7599,68.5798,68.6125,38210.0
2018-06-27 14:30:00,83.8,83.83,83.67,83.69,39704.0,68.5962,68.6207,68.4898,68.5061,39704.0
2018-06-27 14:35:00,83.7,83.9,83.7,83.84,70965.0,68.5143,68.678,68.5143,68.6289,70965.0
2018-06-27 14:40:00,83.83,83.93,83.81,83.92,40088.0,68.6207,68.7026,68.6044,68.6944,40088.0
2018-06-27 14:45:00,83.92,84.03,83.86,83.86,59445.0,68.6944,68.7844,68.6453,68.6453,59445.0
2018-06-27 14:50:00,83.87,83.9,83.79,83.82,34128.0,68.6535,68.678,68.588,68.6125,34128.0
2018-06-27 14:55:00,83.81,83.88,83.79,83.81,86963.0,68.6044,68.6617,68.588,68.6044,86963.0
2018-06-27 15:00:00,83.82,83.83,83.66,83.7,60225.0,68.6125,68.6207,68.4816,68.5143,60225.0
2018-06-27 15:05:00,83.71,83.86,83.67,83.68,31901.0,68.5225,68.6453,68.4898,68.4979,31901.0
2018-06-27 15:10:00,83.67,83.71,83.55,83.6,50338.0,68.4898,68.5225,68.3915,68.4325,50338.0
2018-06-27 15:15:00,83.59,83.81,83.55,83.76,58216.0,68.4243,68.6044,68.3915,68.5634,58216.0
2018-06-27 15:20:00,83.76,83.77,83.68,83.77,126829.0,68.5634,68.5716,68.4979,68.5716,126829.0
2018-06-27 15:25:00,83.76,83.94,83.74,83.84,43178.0,68.5634,68.7108,68.5471,68.6289,43178.0
2018-06-27 15:30:00,83.82,83.88,83.78,83.8,69098.0,68.6125,68.6617,68.5798,68.5962,69098.0
2018-06-27 15:35:00,83.81,83.91,83.79,83.81,75226.0,68.6044,68.6862,68.588,68.6044,75226.0
2018-06-27 15:40:00,83.81,83.93,83.78,83.83,66673.0,68.6044,68.7026,68.5798,68.6207,66673.0
2018-06-27 15:45:00,83.82,83.84,83.69,83.78,91530.0,68.6125,68.6289,68.5061,68.5798,91530.0
2018-06-27 15:50:00,83.77,83.87,83.7,83.82,123175.0,68.5716,68.6535,68.5143,68.6125,123175.0
2018-06-27 15:55:00,83.83,83.94,83.74,83.79,215936.0,68.6207,68.7108,68.5471,68.588,215936.0
2018-06-28 09:30:00,84.26,84.69,83.95,83.98,84924.0,68.9727,69.3247,68.719,68.7435,84924.0
2018-06-28 09:35:00,83.98,84.06,83.74,83.92,27260.0,68.7435,68.809,68.5471,68.6944,27260.0
2018-06-28 09:40:00,83.87,83.89,83.59,83.72,21707.0,68.6535,68.6698,68.4243,68.5307,21707.0
2018-06-28 09:45:00,83.71,83.87,83.54,83.77,63692.0,68.5225,68.6535,68.3833,68.5716,63692.0
2018-06-28 09:50:00,83.75,84.14,83.68,84.04,55573.0,68.5552,68.8745,68.4979,68.7926,55573.0
2018-06-28 09:55:00,84.05,84.22,83.83,84.01,40261.0,68.8008,68.94,68.6207,68.7681,40261.0
2018-06-28 10:00:00,84.02,84.09,83.88,83.9,70997.0,68.7763,68.8336,68.6617,68.678,70997.0
2018-06-28 10:05:00,83.95,84.04,83.81,83.92,33450.0,68.719,68.7926,68.6044,68.6944,33450.0
2018-06-28 10:10:00,83.9,84.01,83.74,83.9,30115.0,68.678,68.7681,68.5471,68.678,30115.0
2018-06-28 10:15:00,83.91,83.99,83.74,83.93,42929.0,68.6862,68.7517,68.5471,68.7026,42929.0
2018-06-28 10:20:00,83.94,84.03,83.82,83.93,33072.0,68.7108,68.7844,68.6125,68.7026,33072.0
2018-06-28 10:25:00,83.94,84.07,83.9,83.95,38603.0,68.7108,68.8172,68.678,68.719,38603.0
2018-06-28 10:30:00,83.95,84.01,83.86,83.89,29159.0,68.719,68.7681,68.6453,68.6698,29159.0
2018-06-28 10:35:00,83.88,83.93,83.81,83.9,65247.0,68.6617,68.7026,68.6044,68.678,65247.0
2018-06-28 10:40:00,83.89,83.91,83.76,83.88,39798.0,68.6698,68.6862,68.5634,68.6617,39798.0
2018-06-28 10:45:00,83.87,83.9,83.66,83.67,52752.0,68.6535,68.678,68.4816,68.4898,52752.0
2018-06-28 10:50:00,83.67,83.79,83.59,83.76,31153.0,68.4898,68.588,68.4243,68.5634,31153.0
2018-06-28 10:55:00,83.78,83.82,83.71,83.79,20392.0,68.5798,68.6125,68.5225,68.588,20392.0
2018-06-28 11:00:00,83.8,83.83,83.26,83.29,33759.0,68.5962,68.6207,68.1541,68.1787,33759.0
2018-06-28 11:05:00,83.27,83.41,83.08,83.4,37000.0,68.1623,68.2769,68.0068,68.2687,37000.0
2018-06-28 11:10:00,83.37,83.39,83.17,83.33,16193.0,68.2442,68.2606,68.0805,68.2114,16193.0
2018-06-28 11:15:00,83.35,83.55,83.33,83.52,19061.0,68.2278,68.3915,68.2114,68.367,19061.0
2018-06-28 11:20:00,83.54,83.61,83.45,83.46,28384.0,68.3833,68.4406,68.3097,68.3179,28384.0
2018-06-28 11:25:00,83.45,83.6,83.44,83.53,52605.0,68.3097,68.4325,68.3015,68.3752,52605.0
2018-06-28 11:30:00,83.54,83.71,83.48,83.71,21934.0,68.3833,68.5225,68.3342,68.5225,21934.0
2018-06-28 11:35:00,83.7,83.71,83.5,83.54,21121.0,68.5143,68.5225,68.3506,68.3833,21121.0
2018-06-28 11:40:00,83.52,83.52,83.4,83.5,11344.0,68.367,68.367,68.2687,68.3506,11344.0
2018-06-28 11:45:00,83.5,83.54,83.4,83.45,18448.0,68.3506,68.3833,68.2687,68.3097,18448.0
2018-06-28 11:50:00,83.42,83.53,83.42,83.47,15109.0,68.2851,68.3752,68.2851,68.326,15109.0
2018-06-28 11:55:00,83.48,83.54,83.37,83.5,27287.0,68.3342,68.3833,68.2442,68.3506,27287.0
2018-06-28 12:00:00,83.51,83.58,83.47,83.5,25511.0,68.3588,68.4161,68.326,68.3506,25511.0
2018-06-28 12:05:00,83.5,83.56,83.44,83.44,25115.0,68.3506,68.3997,68.3015,68.3015,25115.0
2018-06-28 12:10:00,83.46,83.5,83.38,83.43,10680.0,68.3179,68.3506,68.2524,68.2933,10680.0
2018-06-28 12:15:00,83.44,83.44,83.29,83.35,75627.0,68.3015,68.3015,68.1787,68.2278,75627.0
2018-06-28 12:20:00,83.37,83.4,83.3,83.33,7510.0,68.2442,68.2687,68.1869,68.2114,7510.0
2018-06-28 12:25:00,83.31,83.4,83.26,83.4,19478.0,68.1951,68.2687,68.1541,68.2687,19478.0
2018-06-28 12:30:00,83.39,83.4,83.29,83.33,23334.0,68.2606,68.2687,68.1787,68.2114,23334.0
2018-06-28 12:35:00,83.33,83.41,83.32,83.39,12218.0,68.2114,68.2769,68.2033,68.2606,12218.0
2018-06-28 12:40:00,83.39,83.42,83.35,83.41,7359.0,68.2606,68.2851,68.2278,68.2769,7359.0
2018-06-28 12:45:00,83.39,83.44,83.32,83.44,10063.0,68.2606,68.3015,68.2033,68.3015,10063.0
2018-06-28 12:50:00,83.43,83.54,83.42,83.44,13965.0,68.2933,68.3833,68.2851,68.3015,13965.0
2018-06-28 12:55:00,83.44,83.54,83.41,83.52,18490.0,68.3015,68.3833,68.2769,68.367,18490.0
2018-06-28 13:00:00,83.5,83.62,83.47,83.59,36388.0,68.3506,68.4488,68.326,68.4243,36388.0
2018-06-28 13:05:00,83.6,83.69,83.56,83.68,14324.0,68.4325,68.5061,68.3997,68.4979,14324.0
2018-06-28 13:10:00,83.7,83.7,83.65,83.68,11952.0,68.5143,68.5143,68.4734,68.4979,11952.0
2018-06-28 13:15:00,83.69,83.78,83.66,83.74,11219.0,68.5061,68.5798,68.4816,68.5471,11219.0
2018-06-28 13:20:00,83.74,83.85,83.72,83.75,11887.0,68.5471,68.6371,68.5307,68.5552,11887.0
2018-06-28 13:25:00,83.75,83.78,83.71,83.77,12164.0,68.5552,68.5798,68.5225,68.5716,12164.0
2018-06-28 13:30:00,83.79,83.82,83.74,83.76,22064.0,68.588,68.6125,68.5471,68.5634,22064.0
2018-06-28 13:35:00,83.76,83.77,83.63,83.69,26480.0,68.5634,68.5716,68.457,68.5061,26480.0
2018-06-28 13:40:00,83.68,83.7,83.58,83.58,17050.0,68.4979,68.5143,68.4161,68.4161,17050.0
2018-06-28 13:45:00,83.55,83.57,83.5,83.54,14418.0,68.3915,68.4079,68.3506,68.3833,14418.0
2018-06-28 13:50:00,83.54,83.66,83.53,83.63,14404.0,68.3833,68.4816,68.3752,68.457,14404.0
2018-06-28 13:55:00,83.6,83.65,83.6,83.64,23851.0,68.4325,68.4734,68.4325,68.4652,23851.0
2018-06-28 14:00:00,83.64,83.66,83.62,83.63,24547.0,68.4652,68.4816,68.4488,68.457,24547.0
2018-06-28 14:05:00,83.63,83.66,83.59,83.63,17504.0,68.457,68.4816,68.4243,68.457,17504.0
2018-06-28 14:10:00,83.63,83.64,83.55,83.59,17642.0,68.457,68.4652,68.3915,68.4243,17642.0
2018-06-28 14:15:00,83.58,83.7,83.58,83.62,30881.0,68.4161,68.5143,68.4161,68.4488,30881.0
2018-06-28 14:20:00,83.63,83.7,83.61,83.62,23539.0,68.457,68.5143,68.4406,68.4488,23539.0
2018-06-28 14:25:00,83.64,83.66,83.53,83.54,14693.0,68.4652,68.4816,68.3752,68.3833,14693.0
2018-06-28 14:30:00,83.53,83.54,83.43,83.43,16355.0,68.3752,68.3833,68.2933,68.2933,16355.0
2018-06-28 14:35:00,83.45,83.49,83.43,83.47,11646.0,68.3097,68.3424,68.2933,68.326,11646.0
2018-06-28 14:40:00,83.47,83.49,83.42,83.44,20168.0,68.326,68.3424,68.2851,68.3015,20168.0
2018-06-28 14:45:00,83.46,83.5,83.41,83.47,22227.0,68.3179,68.3506,68.2769,68.326,22227.0
2018-06-28 14:50:00,83.48,83.62,83.47,83.62,19851.0,68.3342,68.4488,68.326,68.4488,19851.0
2018-06-28 14:55:00,83.62,83.64,83.58,83.63,22438.0,68.4488,68.4652,68.4161,68.457,22438.0
2018-06-28 15:00:00,83.64,83.68,83.59,83.63,16791.0,68.4652,68.4979,68.4243,68.457,16791.0
2018-06-28 15:05:00,83.63,83.71,83.62,83.67,17129.0,68.457,68.5225,68.4488,68.4898,17129.0
2018-06-28 15:10:00,83.68,83.71,83.58,83.62,18410.0,68.4979,68.5225,68.4161,68.4488,18410.0
2018-06-28 15:15:00,83.62,83.68,83.55,83.61,21275.0,68.4488,68.4979,68.3915,68.4406,21275.0
2018-06-28 15:20:00,83.61,83.64,83.54,83.55,20192.0,68.4406,68.4652,68.3833,68.3915,20192.0
2018-06-28 15:25:00,83.55,83.56,83.47,83.48,22311.0,68.3915,68.3997,68.326,68.3342,22311.0
2018-06-28 15:30:00,83.48,83.51,83.36,83.37,31724.0,68.3342,68.3588,68.236,68.2442,31724.0
2018-06-28 15:35:00,83.37,83.46,83.37,83.44,31046.0,68.2442,68.3179,68.2442,68.3015,31046.0
2018-06-28 15:40:00,83.44,83.51,83.43,83.44,45514.0,68.3015,68.3588,68.2933,68.3015,45514.0
2018-06-28 15:45:00,83.45,83.49,83.35,83.47,133447.0,68.3097,68.3424,68.2278,68.326,133447.0
2018-06-28 15:50:00,83.46,83.46,83.32,83.36,57408.0,68.3179,68.3179,68.2033,68.236,57408.0
2018-06-28 15:55:00,83.37,83.42,83.29,83.4,159954.0,68.2442,68.2851,68.1787,68.2687,159954.0
2018-06-29 09:30:00,84.03,84.58,83.98,84.41,97872.0,68.7844,69.2347,68.7435,69.0955,97872.0
2018-06-29 09:35:00,84.42,84.49,84.24,84.48,23747.0,69.1037,69.161,68.9563,69.1528,23747.0
2018-06-29 09:40:00,84.51,84.55,84.38,84.38,18508.0,69.1774,69.2101,69.0709,69.0709,18508.0
2018-06-29 09:45:00,84.37,84.74,84.37,84.56,31886.0,69.0628,69.3656,69.0628,69.2183,31886.0
2018-06-29 09:50:00,84.58,84.84,84.57,84.72,16376.0,69.2347,69.4475,69.2265,69.3493,16376.0
2018-06-29 09:55:00,84.75,84.77,84.6,84.62,17231.0,69.3738,69.3902,69.251,69.2674,17231.0
2018-06-29 10:00:00,84.61,84.66,84.51,84.65,33546.0,69.2592,69.3001,69.1774,69.292,33546.0
2018-06-29 10:05:00,84.65,84.66,84.48,84.57,15929.0,69.292,69.3001,69.1528,69.2265,15929.0
2018-06-29 10:10:00,84.59,84.63,84.28,84.28,50870.0,69.2428,69.2756,68.9891,68.9891,50870.0
2018-06-29 10:15:00,84.28,84.46,84.27,84.44,63419.0,68.9891,69.1364,68.9809,69.1201,63419.0
2018-06-29 10:20:00,84.45,84.59,84.35,84.59,18871.0,69.1282,69.2428,69.0464,69.2428,18871.0
2018-06-29 10:25:00,84.59,84.66,84.45,84.45,49419.0,69.2428,69.3001,69.1282,69.1282,49419.0
2018-06-29 10:30:00,84.46,84.61,84.44,84.61,32297.0,69.1364,69.2592,69.1201,69.2592,32297.0
2018-06-29 10:35:00,84.6,84.62,84.5,84.53,46812.0,69.251,69.2674,69.1692,69.1937,46812.0
2018-06-29 10:40:00,84.51,84.51,84.39,84.41,27972.0,69.1774,69.1774,69.0791,69.0955,27972.0
2018-06-29 10:45:00,84.41,84.46,84.32,84.38,32204.0,69.0955,69.1364,69.0218,69.0709,32204.0
2018-06-29 10:50:00,84.38,84.47,84.33,84.35,26144.0,69.0709,69.1446,69.03,69.0464,26144.0
2018-06-29 10:55:00,84.34,84.38,84.25,84.28,35810.0,69.0382,69.0709,68.9645,68.9891,35810.0
2018-06-29 11:00:00,84.28,84.31,84.12,84.16,21927.0,68.9891,69.0136,68.8581,68.8909,21927.0
2018-06-29 11:05:00,84.16,84.23,84.11,84.17,29447.0,68.8909,68.9482,68.8499,68.899,29447.0
2018-06-29 11:10:00,84.18,84.3,84.17,84.2,25120.0,68.9072,69.0055,68.899,68.9236,25120.0
2018-06-29 11:15:00,84.2,84.2,84.04,84.08,33648.0,68.9236,68.9236,68.7926,68.8254,33648.0
2018-06-29 11:20:00,84.07,84.1,83.94,84.03,16517.0,68.8172,68.8417,68.7108,68.7844,16517.0
2018-06-29 11:25:00,84.02,84.07,83.96,83.98,17594.0,68.7763,68.8172,68.7271,68.7435,17594.0
2018-06-29 11:30:00,83.98,84.02,83.88,83.96,42870.0,68.7435,68.7763,68.6617,68.7271,42870.0
2018-06-29 11:35:00,83.97,84.04,83.9,83.93,26496.0,68.7353,68.7926,68.678,68.7026,26496.0
2018-06-29 11:40:00,83.96,84.06,83.93,84.05,14194.0,68.7271,68.809,68.7026,68.8008,14194.0
2018-06-29 11:45:00,84.06,84.22,84.06,84.22,27261.0,68.809,68.94,68.809,68.94,27261.0
2018-06-29 11:50:00,84.2,84.2,84.07,84.08,18355.0,68.9236,68.9236,68.8172,68.8254,18355.0
2018-06-29 11:55:00,84.09,84.11,83.91,83.96,18101.0,68.8336,68.8499,68.6862,68.7271,18101.0
2018-06-29 12:00:00,83.94,84.16,83.94,84.15,54188.0,68.7108,68.8909,68.7108,68.8827,54188.0
2018-06-29 12:05:00,84.16,84.27,84.11,84.11,33834.0,68.8909,68.9809,68.8499,68.8499,33834.0
2018-06-29 12:10:00,84.11,84.11,83.8,83.8,28582.0,68.8499,68.8499,68.5962,68.5962,28582.0
2018-06-29 12:15:00,83.8,83.92,83.8,83.88,20039.0,68.5962,68.6944,68.5962,68.6617,20039.0
2018-06-29 12:20:00,83.87,83.93,83.87,83.89,23054.0,68.6535,68.7026,68.6535,68.6698,23054.0
2018-06-29 12:25:00,83.89,83.95,83.89,83.92,20276.0,68.6698,68.719,68.6698,68.6944,20276.0
2018-06-29 12:30:00,83.92,83.99,83.89,83.98,8556.0,68.6944,68.7517,68.6698,68.7435,8556.0
2018-06-29 12:35:00,83.98,84.06,83.97,84.02,11466.0,68.7435,68.809,68.7353,68.7763,11466.0
2018-06-29 12:40:00,84.02,84.02,83.91,83.92,9459.0,68.7763,68.7763,68.6862,68.6944,9459.0
2018-06-29 12:45:00,83.91,83.91,83.8,83.83,15534.0,68.6862,68.6862,68.5962,68.6207,15534.0
2018-06-29 12:50:00,83.83,83.92,83.8,83.9,16173.0,68.6207,68.6944,68.5962,68.678,16173.0
2018-06-29 12:55:00,83.9,83.99,83.88,83.98,11540.0,68.678,68.7517,68.6617,68.7435,11540.0
2018-06-29 13:00:00,83.99,84.06,83.97,84.06,8451.0,68.7517,68.809,68.7353,68.809,8451.0
2018-06-29 13:05:00,84.09,84.14,84.04,84.08,14062.0,68.8336,68.8745,68.7926,68.8254,14062.0
2018-06-29 13:10:00,84.07,84.08,83.94,83.94,14673.0,68.8172,68.8254,68.7108,68.7108,14673.0
2018-06-29 13:15:00,83.94,83.96,83.86,83.86,10008.0,68.7108,68.7271,68.6453,68.6453,10008.0
2018-06-29 13:20:00,83.86,83.92,83.86,83.91,7867.0,68.6453,68.6944,68.6453,68.6862,7867.0
2018-06-29 13:25:00,83.89,83.89,83.83,83.87,14618.0,68.6698,68.6698,68.6207,68.6535,14618.0
2018-06-29 13:30:00,83.86,83.89,83.82,83.87,17593.0,68.6453,68.6698,68.6125,68.6535,17593.0
2018-06-29 13:35:00,83.88,83.94,83.85,83.89,9978.0,68.6617,68.7108,68.6371,68.6698,9978.0
2018-06-29 13:40:00,83.91,83.98,83.9,83.97,18113.0,68.6862,68.7435,68.678,68.7353,18113.0
2018-06-29 13:45:00,83.97,83.98,83.91,83.91,10690.0,68.7353,68.7435,68.6862,68.6862,10690.0
2018-06-29 13:50:00,83.91,83.95,83.91,83.94,9799.0,68.6862,68.719,68.6862,68.7108,9799.0
2018-06-29 13:55:00,83.95,83.95,83.88,83.9,8284.0,68.719,68.719,68.6617,68.678,8284.0
2018-06-29 14:00:00,83.91,83.96,83.9,83.94,16179.0,68.6862,68.7271,68.678,68.7108,16179.0
2018-06-29 14:05:00,83.94,84.0,83.9,83.99,12929.0,68.7108,68.7599,68.678,68.7517,12929.0
2018-06-29 14:10:00,84.0,84.01,83.88,83.91,24916.0,68.7599,68.7681,68.6617,68.6862,24916.0
2018-06-29 14:15:00,83.91,83.97,83.88,83.95,19904.0,68.6862,68.7353,68.6617,68.719,19904.0
2018-06-29 14:20:00,83.95,84.04,83.94,84.01,16489.0,68.719,68.7926,68.7108,68.7681,16489.0
2018-06-29 14:25:00,84.02,84.06,83.97,83.97,12429.0,68.7763,68.809,68.7353,68.7353,12429.0
2018-06-29 14:30:00,83.96,83.96,83.87,83.88,15620.0,68.7271,68.7271,68.6535,68.6617,15620.0
2018-06-29 14:35:00,83.88,83.9,83.8,83.8,12153.0,68.6617,68.678,68.5962,68.5962,12153.0
2018-06-29 14:40:00,83.8,83.85,83.75,83.85,13573.0,68.5962,68.6371,68.5552,68.6371,13573.0
2018-06-29 14:45:00,83.85,83.86,83.79,83.81,9904.0,68.6371,68.6453,68.588,68.6044,9904.0
2018-06-29 14:50:00,83.81,83.84,83.78,83.84,23413.0,68.6044,68.6289,68.5798,68.6289,23413.0
2018-06-29 14:55:00,83.86,83.96,83.84,83.93,16236.0,68.6453,68.7271,68.6289,68.7026,16236.0
2018-06-29 15:00:00,83.93,83.94,83.87,83.89,21126.0,68.7026,68.7108,68.6535,68.6698,21126.0
2018-06-29 15:05:00,83.89,83.95,83.85,83.95,18587.0,68.6698,68.719,68.6371,68.719,18587.0
2018-06-29 15:10:00,83.95,83.97,83.93,83.96,24554.0,68.719,68.7353,68.7026,68.7271,24554.0
2018-06-29 15:15:00,83.96,83.98,83.95,83.97,27765.0,68.7271,68.7435,68.719,68.7353,27765.0
2018-06-29 15:20:00,83.96,84.0,83.9,83.91,27923.0,68.7271,68.7599,68.678,68.6862,27923.0
2018-06-29 15:25:00,83.91,83.98,83.88,83.9,15798.0,68.6862,68.7435,68.6617,68.678,15798.0
2018-06-29 15:30:00,83.9,83.91,83.79,83.84,27651.0,68.678,68.6862,68.588,68.6289,27651.0
2018-06-29 15:35:00,83.83,83.83,83.74,83.74,26406.0,68.6207,68.6207,68.5471,68.5471,26406.0
2018-06-29 15:40:00,83.74,83.8,83.66,83.77,51026.0,68.5471,68.5962,68.4816,68.5716,51026.0
2018-06-29 15:45:00,83.77,83.84,83.66,83.77,67202.0,68.5716,68.6289,68.4816,68.5716,67202.0
2018-06-29 15:50:00,83.77,83.94,83.74,83.91,86289.0,68.5716,68.7108,68.5471,68.6862,86289.0
2018-06-29 15:55:00,83.91,83.91,83.6,83.69,319812.0,68.6862,68.6862,68.4325,68.5061,319812.0
2018-07-02 09:30:00,83.04,83.21,82.86,83.0,55967.0,67.9741,68.1132,67.8267,67.9413,55967.0
2018-07-02 09:35:00,83.01,83.13,82.63,82.7,37795.0,67.9495,68.0477,67.6384,67.6957,37795.0
2018-07-02 09:40:00,82.69,82.7,82.35,82.35,23357.0,67.6876,67.6957,67.4092,67.4092,23357.0
2018-07-02 09:45:00,82.35,82.66,82.28,82.61,27167.0,67.4092,67.663,67.3519,67.6221,27167.0
2018-07-02 09:50:00,82.57,82.82,82.52,82.68,34097.0,67.5893,67.794,67.5484,67.6794,34097.0
2018-07-02 09:55:00,82.68,82.96,82.42,82.96,28494.0,67.6794,67.9086,67.4665,67.9086,28494.0
2018-07-02 10:00:00,82.97,83.1,82.87,83.04,19436.0,67.9168,68.0232,67.8349,67.9741,19436.0
2018-07-02 10:05:00,83.03,83.05,82.83,82.83,9411.0,67.9659,67.9822,67.8022,67.8022,9411.0
2018-07-02 10:10:00,82.8,82.88,82.54,82.66,13476.0,67.7776,67.8431,67.5648,67.663,13476.0
2018-07-02 10:15:00,82.68,82.77,82.57,82.74,8763.0,67.6794,67.753,67.5893,67.7285,8763.0
2018-07-02 10:20:00,82.78,82.85,82.7,82.85,8701.0,67.7612,67.8185,67.6957,67.8185,8701.0
2018-07-02 10:25:00,82.85,82.95,82.83,82.92,23596.0,67.8185,67.9004,67.8022,67.8758,23596.0
2018-07-02 10:30:00,82.92,83.04,82.75,82.83,28256.0,67.8758,67.9741,67.7367,67.8022,28256.0
2018-07-02 10:35:00,82.82,82.83,82.66,82.72,18704.0,67.794,67.8022,67.663,67.7121,18704.0
2018-07-02 10:40:00,82.74,82.81,82.63,82.63,11464.0,67.7285,67.7858,67.6384,67.6384,11464.0
2018-07-02 10:45:00,82.61,82.68,82.54,82.54,28059.0,67.6221,67.6794,67.5648,67.5648,28059.0
2018-07-02 10:50:00,82.52,82.58,82.41,82.46,33722.0,67.5484,67.5975,67.4584,67.4993,33722.0
2018-07-02 10:55:00,82.47,82.6,82.46,82.59,29471.0,67.5075,67.6139,67.4993,67.6057,29471.0
2018-07-02 11:00:00,82.62,82.85,82.61,82.82,12745.0,67.6303,67.8185,67.6221,67.794,12745.0
2018-07-02 11:05:00,82.8,82.91,82.72,82.77,45265.0,67.7776,67.8676,67.7121,67.753,45265.0
2018-07-02 11:10:00,82.78,82.78,82.61,82.64,35681.0,67.7612,67.7612,67.6221,67.6466,35681.0
2018-07-02 11:15:00,82.65,82.66,82.47,82.51,52752.0,67.6548,67.663,67.5075,67.5402,52752.0
2018-07-02 11:20:00,82.5,82.6,82.47,82.54,39037.0,67.532,67.6139,67.5075,67.5648,39037.0
2018-07-02 11:25:00,82.53,82.62,82.41,82.47,72715.0,67.5566,67.6303,67.4584,67.5075,72715.0
2018-07-02 11:30:00,82.46,82.52,82.42,82.5,21648.0,67.4993,67.5484,67.4665,67.532,21648.0
2018-07-02 11:35:00,82.51,82.53,82.39,82.44,13461.0,67.5402,67.5566,67.442,67.4829,13461.0
2018-07-02 11:40:00,82.45,82.51,82.36,82.37,14806.0,67.4911,67.5402,67.4174,67.4256,14806.0
2018-07-02 11:45:00,82.39,82.5,82.38,82.38,13912.0,67.442,67.532,67.4338,67.4338,13912.0
2018-07-02 11:50:00,82.39,82.59,82.39,82.55,15518.0,67.442,67.6057,67.442,67.573,15518.0
2018-07-02 11:55:00,82.54,82.62,82.51,82.61,76349.0,67.5648,67.6303,67.5402,67.6221,76349.0
2018-07-02 12:00:00,82.61,82.65,82.59,82.65,8382.0,67.6221,67.6548,67.6057,67.6548,8382.0
2018-07-02 12:05:00,82.65,82.68,82.61,82.64,15831.0,67.6548,67.6794,67.6221,67.6466,15831.0
2018-07-02 12:10:00,82.64,82.65,82.58,82.63,16460.0,67.6466,67.6548,67.5975,67.6384,16460.0
2018-07-02 12:15:00,82.62,82.65,82.55,82.58,38288.0,67.6303,67.6548,67.573,67.5975,38288.0
2018-07-02 12:20:00,82.58,82.69,82.56,82.64,40081.0,67.5975,67.6876,67.5811,67.6466,40081.0
2018-07-02 12:25:00,82.64,82.68,82.61,82.64,22348.0,67.6466,67.6794,67.6221,67.6466,22348.0
2018-07-02 12:30:00,82.65,82.68,82.55,82.56,37655.0,67.6548,67.6794,67.573,67.5811,37655.0
2018-07-02 12:35:00,82.57,82.68,82.57,82.63,17596.0,67.5893,67.6794,67.5893,67.6384,17596.0
2018-07-02 12:40:00,82.62,82.68,82.59,82.64,21977.0,67.6303,67.6794,67.6057,67.6466,21977.0
2018-07-02 12:45:00,82.65,82.71,82.65,82.7,27814.0,67.6548,67.7039,67.6548,67.6957,27814.0
2018-07-02 12:50:00,82.71,82.75,82.67,82.69,25259.0,67.7039,67.7367,67.6712,67.6876,25259.0
2018-07-02 12:55:00,82.71,82.72,82.63,82.66,9725.0,67.7039,67.7121,67.6384,67.663,9725.0
2018-07-02 13:00:00,82.64,82.71,82.64,82.68,11294.0,67.6466,67.7039,67.6466,67.6794,11294.0
2018-07-02 13:05:00,82.68,82.68,82.5,82.53,12977.0,67.6794,67.6794,67.532,67.5566,12977.0
2018-07-02 13:10:00,82.5,82.5,82.41,82.42,14494.0,67.532,67.532,67.4584,67.4665,14494.0
2018-07-02 13:15:00,82.41,82.5,82.4,82.48,13251.0,67.4584,67.532,67.4502,67.5157,13251.0
2018-07-02 13:20:00,82.49,82.52,82.46,82.49,17531.0,67.5238,67.5484,67.4993,67.5238,17531.0
2018-07-02 13:25:00,82.51,82.53,82.42,82.43,10297.0,67.5402,67.5566,67.4665,67.4747,10297.0
2018-07-02 13:30:00,82.41,82.48,82.4,82.47,13164.0,67.4584,67.5157,67.4502,67.5075,13164.0
2018-07-02 13:35:00,82.47,82.54,82.4,82.54,25468.0,67.5075,67.5648,67.4502,67.5648,25468.0
2018-07-02 13:40:00,82.55,82.59,82.51,82.55,14607.0,67.573,67.6057,67.5402,67.573,14607.0
2018-07-02 13:45:00,82.55,82.6,82.52,82.6,15145.0,67.573,67.6139,67.5484,67.6139,15145.0
2018-07-02 13:50:00,82.61,82.63,82.58,82.61,14250.0,67.6221,67.6384,67.5975,67.6221,14250.0
2018-07-02 13:55:00,82.62,82.63,82.51,82.54,9860.0,67.6303,67.6384,67.5402,67.5648,9860.0
2018-07-02 14:00:00,82.53,82.56,82.43,82.45,15269.0,67.5566,67.5811,67.4747,67.4911,15269.0
2018-07-02 14:05:00,82.44,82.45,82.35,82.41,22687.0,67.4829,67.4911,67.4092,67.4584,22687.0
2018-07-02 14:10:00,82.4,82.5,82.35,82.42,23605.0,67.4502,67.532,67.4092,67.4665,23605.0
2018-07-02 14:15:00,82.44,82.54,82.44,82.45,17995.0,67.4829,67.5648,67.4829,67.4911,17995.0
2018-07-02 14:20:00,82.45,82.49,82.39,82.47,25278.0,67.4911,67.5238,67.442,67.5075,25278.0
2018-07-02 14:25:00,82.45,82.51,82.4,82.51,14816.0,67.4911,67.5402,67.4502,67.5402,14816.0
2018-07-02 14:30:00,82.5,82.51,82.44,82.48,17158.0,67.532,67.5402,67.4829,67.5157,17158.0
2018-07-02 14:35:00,82.46,82.47,82.41,82.44,15848.0,67.4993,67.5075,67.4584,67.4829,15848.0
2018-07-02 14:40:00,82.43,82.49,82.4,82.48,21844.0,67.4747,67.5238,67.4502,67.5157,21844.0
2018-07-02 14:45:00,82.48,82.52,82.39,82.49,25341.0,67.5157,67.5484,67.442,67.5238,25341.0
2018-07-02 14:50:00,82.49,82.52,82.41,82.42,16499.0,67.5238,67.5484,67.4584,67.4665,16499.0
2018-07-02 14:55:00,82.43,82.43,82.37,82.41,16398.0,67.4747,67.4747,67.4256,67.4584,16398.0
2018-07-02 15:00:00,82.41,82.44,82.35,82.39,28911.0,67.4584,67.4829,67.4092,67.442,28911.0
2018-07-02 15:05:00,82.39,82.43,82.35,82.37,29464.0,67.442,67.4747,67.4092,67.4256,29464.0
2018-07-02 15:10:00,82.37,82.42,82.34,82.35,16325.0,67.4256,67.4665,67.4011,67.4092,16325.0
2018-07-02 15:15:00,82.36,82.41,82.34,82.41,16904.0,67.4174,67.4584,67.4011,67.4584,16904.0
2018-07-02 15:20:00,82.41,82.43,82.39,82.42,25997.0,67.4584,67.4747,67.442,67.4665,25997.0
2018-07-02 15:25:00,82.43,82.52,82.4,82.51,45950.0,67.4747,67.5484,67.4502,67.5402,45950.0
2018-07-02 15:30:00,82.51,82.53,82.41,82.42,34411.0,67.5402,67.5566,67.4584,67.4665,34411.0
2018-07-02 15:35:00,82.45,82.55,82.42,82.55,25225.0,67.4911,67.573,67.4665,67.573,25225.0
2018-07-02 15:40:00,82.56,82.59,82.47,82.57,45609.0,67.5811,67.6057,67.5075,67.5893,45609.0
2018-07-02 15:45:00,82.59,82.74,82.5,82.72,109854.0,67.6057,67.7285,67.532,67.7121,109854.0
2018-07-02 15:50:00,82.72,82.75,82.53,82.54,78392.0,67.7121,67.7367,67.5566,67.5648,78392.0
2018-07-02 15:55:00,82.55,82.6,82.51,82.53,143499.0,67.573,67.6139,67.5402,67.5566,143499.0
2018-07-03 09:30:00,83.63,84.71,83.29,84.33,194625.0,68.457,69.3411,68.1787,69.03,194625.0
2018-07-03 09:35:00,84.41,84.45,84.09,84.1,150683.0,69.0955,69.1282,68.8336,68.8417,150683.0
2018-07-03 09:40:00,84.1,84.59,84.01,84.34,135234.0,68.8417,69.2428,68.7681,69.0382,135234.0
2018-07-03 09:45:00,84.39,84.68,84.38,84.61,56735.0,69.0791,69.3165,69.0709,69.2592,56735.0
2018-07-03 09:50:00,84.63,84.81,84.59,84.68,74877.0,69.2756,69.4229,69.2428,69.3165,74877.0
2018-07-03 09:55:00,84.66,84.66,84.18,84.2,28149.0,69.3001,69.3001,68.9072,68.9236,28149.0
2018-07-03 10:00:00,84.21,84.24,83.94,84.04,120130.0,68.9318,68.9563,68.7108,68.7926,120130.0
2018-07-03 10:05:00,84.03,84.07,83.93,84.04,61499.0,68.7844,68.8172,68.7026,68.7926,61499.0
2018-07-03 10:10:00,84.05,84.06,83.72,83.8,199492.0,68.8008,68.809,68.5307,68.5962,199492.0
2018-07-03 10:15:00,83.8,83.92,83.66,83.78,51952.0,68.5962,68.6944,68.4816,68.5798,51952.0
2018-07-03 10:20:00,83.76,84.03,83.76,84.03,24509.0,68.5634,68.7844,68.5634,68.7844,24509.0
2018-07-03 10:25:00,84.01,84.05,83.89,83.89,35285.0,68.7681,68.8008,68.6698,68.6698,35285.0
2018-07-03 10:30:00,83.89,83.9,83.73,83.78,29056.0,68.6698,68.678,68.5389,68.5798,29056.0
2018-07-03 10:35:00,83.77,83.86,83.75,83.83,21563.0,68.5716,68.6453,68.5552,68.6207,21563.0
2018-07-03 10:40:00,83.81,83.82,83.53,83.6,16342.0,68.6044,68.6125,68.3752,68.4325,16342.0
2018-07-03 10:45:00,83.57,83.64,83.47,83.53,28677.0,68.4079,68.4652,68.326,68.3752,28677.0
2018-07-03 10:50:00,83.53,83.66,83.44,83.59,125369.0,68.3752,68.4816,68.3015,68.4243,125369.0
2018-07-03 10:55:00,83.58,83.6,83.5,83.55,79902.0,68.4161,68.4325,68.3506,68.3915,79902.0
2018-07-03 11:00:00,83.54,83.63,83.54,83.6,25845.0,68.3833,68.457,68.3833,68.4325,25845.0
2018-07-03 11:05:00,83.61,83.77,83.59,83.75,22476.0,68.4406,68.5716,68.4243,68.5552,22476.0
2018-07-03 11:10:00,83.77,83.78,83.69,83.76,16763.0,68.5716,68.5798,68.5061,68.5634,16763.0
2018-07-03 11:15:00,83.76,83.76,83.49,83.55,26986.0,68.5634,68.5634,68.3424,68.3915,26986.0
2018-07-03 11:20:00,83.54,83.62,83.48,83.51,43143.0,68.3833,68.4488,68.3342,68.3588,43143.0
2018-07-03 11:25:00,83.48,83.59,83.47,83.58,14650.0,68.3342,68.4243,68.326,68.4161,14650.0
2018-07-03 11:30:00,83.57,83.68,83.56,83.64,18521.0,68.4079,68.4979,68.3997,68.4652,18521.0
2018-07-03 11:35:00,83.65,83.69,83.61,83.69,38566.0,68.4734,68.5061,68.4406,68.5061,38566.0
2018-07-03 11:40:00,83.68,83.8,83.68,83.71,22723.0,68.4979,68.5962,68.4979,68.5225,22723.0
2018-07-03 11:45:00,83.7,83.74,83.55,83.74,48462.0,68.5143,68.5471,68.3915,68.5471,48462.0
2018-07-03 11:50:00,83.73,83.79,83.68,83.75,31500.0,68.5389,68.588,68.4979,68.5552,31500.0
2018-07-03 11:55:00,83.76,83.88,83.71,83.88,14743.0,68.5634,68.6617,68.5225,68.6617,14743.0
2018-07-03 12:00:00,83.86,83.87,83.72,83.76,22208.0,68.6453,68.6535,68.5307,68.5634,22208.0
2018-07-03 12:05:00,83.77,83.78,83.74,83.77,13267.0,68.5716,68.5798,68.5471,68.5716,13267.0
2018-07-03 12:10:00,83.77,83.87,83.77,83.86,23631.0,68.5716,68.6535,68.5716,68.6453,23631.0
2018-07-03 12:15:00,83.87,83.88,83.8,83.87,22525.0,68.6535,68.6617,68.5962,68.6535,22525.0
2018-07-03 12:20:00,83.87,83.94,83.86,83.88,41237.0,68.6535,68.7108,68.6453,68.6617,41237.0
2018-07-03 12:25:00,83.88,83.91,83.86,83.87,42670.0,68.6617,68.6862,68.6453,68.6535,42670.0
2018-07-03 12:30:00,83.87,83.91,83.84,83.91,34917.0,68.6535,68.6862,68.6289,68.6862,34917.0
2018-07-03 12:35:00,83.91,83.93,83.67,83.75,57011.0,68.6862,68.7026,68.4898,68.5552,57011.0
2018-07-03 12:40:00,83.76,83.77,83.71,83.76,55966.0,68.5634,68.5716,68.5225,68.5634,55966.0
2018-07-03 12:45:00,83.75,83.79,83.69,83.7,86182.0,68.5552,68.588,68.5061,68.5143,86182.0
2018-07-03 12:50:00,83.7,83.72,83.65,83.71,94089.0,68.5143,68.5307,68.4734,68.5225,94089.0
2018-07-03 12:55:00,83.72,83.95,83.71,83.94,199346.0,68.5307,68.719,68.5225,68.7108,199346.0
2018-07-05 09:30:00,84.48,84.48,84.01,84.24,61009.0,69.1528,69.1528,68.7681,68.9563,61009.0
2018-07-05 09:35:00,84.24,84.36,84.01,84.04,18390.0,68.9563,69.0546,68.7681,68.7926,18390.0
2018-07-05 09:40:00,84.0,84.09,83.75,83.82,31411.0,68.7599,68.8336,68.5552,68.6125,31411.0
2018-07-05 09:45:00,83.84,84.04,83.82,83.96,59268.0,68.6289,68.7926,68.6125,68.7271,59268.0
2018-07-05 09:50:00,83.95,84.04,83.83,84.02,26904.0,68.719,68.7926,68.6207,68.7763,26904.0
2018-07-05 09:55:00,84.01,84.11,83.96,84.02,54137.0,68.7681,68.8499,68.7271,68.7763,54137.0
2018-07-05 10:00:00,84.03,84.07,83.93,83.95,27344.0,68.7844,68.8172,68.7026,68.719,27344.0
2018-07-05 10:05:00,83.97,84.11,83.97,84.1,28194.0,68.7353,68.8499,68.7353,68.8417,28194.0
2018-07-05 10:10:00,84.09,84.09,83.97,84.08,30184.0,68.8336,68.8336,68.7353,68.8254,30184.0
2018-07-05 10:15:00,84.07,84.07,83.95,84.01,27674.0,68.8172,68.8172,68.719,68.7681,27674.0
2018-07-05 10:20:00,84.0,84.06,83.93,84.05,27442.0,68.7599,68.809,68.7026,68.8008,27442.0
2018-07-05 10:25:00,84.03,84.03,83.93,84.01,68762.0,68.7844,68.7844,68.7026,68.7681,68762.0
2018-07-05 10:30:00,84.0,84.13,83.95,84.13,107507.0,68.7599,68.8663,68.719,68.8663,107507.0
2018-07-05 10:35:00,84.13,84.14,83.99,84.0,26157.0,68.8663,68.8745,68.7517,68.7599,26157.0
2018-07-05 10:40:00,83.99,84.05,83.99,84.0,34075.0,68.7517,68.8008,68.7517,68.7599,34075.0
2018-07-05 10:45:00,84.02,84.1,83.99,84.09,32118.0,68.7763,68.8417,68.7517,68.8336,32118.0
2018-07-05 10:50:00,84.09,84.09,83.92,83.97,68886.0,68.8336,68.8336,68.6944,68.7353,68886.0
2018-07-05 10:55:00,83.98,84.01,83.9,83.94,50398.0,68.7435,68.7681,68.678,68.7108,50398.0
2018-07-05 11:00:00,83.87,84.0,83.71,83.87,258722.0,68.6535,68.7599,68.5225,68.6535,258722.0
2018-07-05 11:05:00,83.86,83.97,83.79,83.86,36538.0,68.6453,68.7353,68.588,68.6453,36538.0
2018-07-05 11:10:00,83.86,83.86,83.66,83.82,21527.0,68.6453,68.6453,68.4816,68.6125,21527.0
2018-07-05 11:15:00,83.83,83.88,83.76,83.8,11873.0,68.6207,68.6617,68.5634,68.5962,11873.0
2018-07-05 11:20:00,83.82,84.09,83.82,84.09,38593.0,68.6125,68.8336,68.6125,68.8336,38593.0
2018-07-05 11:25:00,84.08,84.1,84.0,84.04,12090.0,68.8254,68.8417,68.7599,68.7926,12090.0
2018-07-05 11:30:00,84.03,84.09,84.0,84.07,9772.0,68.7844,68.8336,68.7599,68.8172,9772.0
2018-07-05 11:35:00,84.05,84.1,84.04,84.06,14556.0,68.8008,68.8417,68.7926,68.809,14556.0
2018-07-05 11:40:00,84.05,84.06,84.0,84.0,16435.0,68.8008,68.809,68.7599,68.7599,16435.0
2018-07-05 11:45:00,84.0,84.09,84.0,84.06,17069.0,68.7599,68.8336,68.7599,68.809,17069.0
2018-07-05 11:50:00,84.06,84.09,84.02,84.08,11970.0,68.809,68.8336,68.7763,68.8254,11970.0
2018-07-05 11:55:00,84.08,84.1,83.99,84.01,11807.0,68.8254,68.8417,68.7517,68.7681,11807.0
2018-07-05 12:00:00,84.02,84.13,83.99,84.09,14467.0,68.7763,68.8663,68.7517,68.8336,14467.0
2018-07-05 12:05:00,84.1,84.17,84.02,84.05,17288.0,68.8417,68.899,68.7763,68.8008,17288.0
2018-07-05 12:10:00,84.03,84.03,83.9,83.94,28313.0,68.7844,68.7844,68.678,68.7108,28313.0
2018-07-05 12:15:00,83.94,84.03,83.94,84.0,20270.0,68.7108,68.7844,68.7108,68.7599,20270.0
2018-07-05 12:20:00,84.01,84.03,83.95,83.98,32876.0,68.7681,68.7844,68.719,68.7435,32876.0
2018-07-05 12:25:00,83.98,84.0,83.87,83.87,45510.0,68.7435,68.7599,68.6535,68.6535,45510.0
2018-07-05 12:30:00,83.87,83.88,83.76,83.85,22668.0,68.6535,68.6617,68.5634,68.6371,22668.0
2018-07-05 12:35:00,83.86,83.89,83.81,83.81,10713.0,68.6453,68.6698,68.6044,68.6044,10713.0
2018-07-05 12:40:00,83.81,83.81,83.75,83.78,18270.0,68.6044,68.6044,68.5552,68.5798,18270.0
2018-07-05 12:45:00,83.79,83.83,83.76,83.82,25528.0,68.588,68.6207,68.5634,68.6125,25528.0
2018-07-05 12:50:00,83.82,83.87,83.77,83.85,20486.0,68.6125,68.6535,68.5716,68.6371,20486.0
2018-07-05 12:55:00,83.85,84.06,83.85,84.04,68793.0,68.6371,68.809,68.6371,68.7926,68793.0
2018-07-05 13:00:00,84.03,84.05,84.0,84.03,17493.0,68.7844,68.8008,68.7599,68.7844,17493.0
2018-07-05 13:05:00,84.01,84.07,84.0,84.06,14583.0,68.7681,68.8172,68.7599,68.809,14583.0
2018-07-05 13:10:00,84.07,84.11,84.05,84.1,13800.0,68.8172,68.8499,68.8008,68.8417,13800.0
2018-07-05 13:15:00,84.1,84.12,84.06,84.08,10845.0,68.8417,68.8581,68.809,68.8254,10845.0
2018-07-05 13:20:00,84.08,84.09,84.01,84.01,11644.0,68.8254,68.8336,68.7681,68.7681,11644.0
2018-07-05 13:25:00,84.01,84.06,84.01,84.04,23756.0,68.7681,68.809,68.7681,68.7926,23756.0
2018-07-05 13:30:00,84.04,84.07,84.01,84.01,15293.0,68.7926,68.8172,68.7681,68.7681,15293.0
2018-07-05 13:35:00,84.02,84.03,83.99,84.01,16952.0,68.7763,68.7844,68.7517,68.7681,16952.0
2018-07-05 13:40:00,83.99,84.02,83.99,84.01,11103.0,68.7517,68.7763,68.7517,68.7681,11103.0
2018-07-05 13:45:00,84.01,84.01,83.92,83.92,9306.0,68.7681,68.7681,68.6944,68.6944,9306.0
2018-07-05 13:50:00,83.93,83.93,83.85,83.86,10185.0,68.7026,68.7026,68.6371,68.6453,10185.0
2018-07-05 13:55:00,83.86,83.87,83.82,83.83,6359.0,68.6453,68.6535,68.6125,68.6207,6359.0
2018-07-05 14:00:00,83.83,83.97,83.78,83.83,30087.0,68.6207,68.7353,68.5798,68.6207,30087.0
2018-07-05 14:05:00,83.83,83.85,83.69,83.77,71468.0,68.6207,68.6371,68.5061,68.5716,71468.0
2018-07-05 14:10:00,83.78,83.81,83.71,83.72,54764.0,68.5798,68.6044,68.5225,68.5307,54764.0
2018-07-05 14:15:00,83.72,84.06,83.71,84.0,83755.0,68.5307,68.809,68.5225,68.7599,83755.0
2018-07-05 14:20:00,84.02,84.12,83.85,83.85,33917.0,68.7763,68.8581,68.6371,68.6371,33917.0
2018-07-05 14:25:00,83.86,84.06,83.85,84.01,30458.0,68.6453,68.809,68.6371,68.7681,30458.0
2018-07-05 14:30:00,84.01,84.06,83.96,84.05,24846.0,68.7681,68.809,68.7271,68.8008,24846.0
2018-07-05 14:35:00,84.04,84.05,83.91,83.92,18926.0,68.7926,68.8008,68.6862,68.6944,18926.0
2018-07-05 14:40:00,83.92,84.01,83.9,84.01,46947.0,68.6944,68.7681,68.678,68.7681,46947.0
2018-07-05 14:45:00,84.01,84.07,83.99,84.0,23202.0,68.7681,68.8172,68.7517,68.7599,23202.0
2018-07-05 14:50:00,84.0,84.03,83.96,84.02,17296.0,68.7599,68.7844,68.7271,68.7763,17296.0
2018-07-05 14:55:00,84.01,84.03,83.91,84.01,22800.0,68.7681,68.7844,68.6862,68.7681,22800.0
2018-07-05 15:00:00,84.0,84.15,83.99,84.11,19608.0,68.7599,68.8827,68.7517,68.8499,19608.0
2018-07-05 15:05:00,84.1,84.1,84.03,84.08,15970.0,68.8417,68.8417,68.7844,68.8254,15970.0
2018-07-05 15:10:00,84.08,84.1,84.05,84.1,20906.0,68.8254,68.8417,68.8008,68.8417,20906.0
2018-07-05 15:15:00,84.09,84.14,84.09,84.13,13491.0,68.8336,68.8745,68.8336,68.8663,13491.0
2018-07-05 15:20:00,84.13,84.15,84.02,84.03,28226.0,68.8663,68.8827,68.7763,68.7844,28226.0
2018-07-05 15:25:00,84.02,84.1,84.01,84.08,31473.0,68.7763,68.8417,68.7681,68.8254,31473.0
2018-07-05 15:30:00,84.08,84.14,84.0,84.14,45405.0,68.8254,68.8745,68.7599,68.8745,45405.0
2018-07-05 15:35:00,84.13,84.17,84.1,84.14,33256.0,68.8663,68.899,68.8417,68.8745,33256.0
2018-07-05 15:40:00,84.13,84.16,84.1,84.13,49429.0,68.8663,68.8909,68.8417,68.8663,49429.0
2018-07-05 15:45:00,84.12,84.19,84.03,84.15,108832.0,68.8581,68.9154,68.7844,68.8827,108832.0
2018-07-05 15:50:00,84.15,84.32,84.14,84.29,78453.0,68.8827,69.0218,68.8745,68.9973,78453.0
2018-07-05 15:55:00,84.29,84.32,84.17,84.21,224762.0,68.9973,69.0218,68.899,68.9318,224762.0
2018-07-06 09:30:00,83.76,84.0,83.61,83.84,43321.0,68.5634,68.7599,68.4406,68.6289,43321.0
2018-07-06 09:35:00,83.84,84.05,83.79,83.93,23653.0,68.6289,68.8008,68.588,68.7026,23653.0
2018-07-06 09:40:00,83.95,84.09,83.92,84.09,30958.0,68.719,68.8336,68.6944,68.8336,30958.0
2018-07-06 09:45:00,84.09,84.16,83.95,84.01,22043.0,68.8336,68.8909,68.719,68.7681,22043.0
2018-07-06 09:50:00,84.03,84.38,84.03,84.38,19535.0,68.7844,69.0709,68.7844,69.0709,19535.0
2018-07-06 09:55:00,84.33,84.37,84.22,84.36,23800.0,69.03,69.0628,68.94,69.0546,23800.0
2018-07-06 10:00:00,84.33,84.33,84.11,84.11,21101.0,69.03,69.03,68.8499,68.8499,21101.0
2018-07-06 10:05:00,84.12,84.28,84.1,84.21,28463.0,68.8581,68.9891,68.8417,68.9318,28463.0
2018-07-06 10:10:00,84.2,84.28,84.1,84.26,15114.0,68.9236,68.9891,68.8417,68.9727,15114.0
2018-07-06 10:15:00,84.23,84.44,84.18,84.43,17457.0,68.9482,69.1201,68.9072,69.1119,17457.0
2018-07-06 10:20:00,84.44,84.46,84.32,84.41,25292.0,69.1201,69.1364,69.0218,69.0955,25292.0
2018-07-06 10:25:00,84.41,84.49,84.34,84.49,15152.0,69.0955,69.161,69.0382,69.161,15152.0
2018-07-06 10:30:00,84.46,84.48,84.33,84.38,21355.0,69.1364,69.1528,69.03,69.0709,21355.0
2018-07-06 10:35:00,84.4,84.46,84.34,84.42,14272.0,69.0873,69.1364,69.0382,69.1037,14272.0
2018-07-06 10:40:00,84.41,84.48,84.39,84.43,28959.0,69.0955,69.1528,69.0791,69.1119,28959.0
2018-07-06 10:45:00,84.44,84.55,84.43,84.47,41858.0,69.1201,69.2101,69.1119,69.1446,41858.0
2018-07-06 10:50:00,84.47,84.5,84.32,84.36,16617.0,69.1446,69.1692,69.0218,69.0546,16617.0
2018-07-06 10:55:00,84.37,84.46,84.37,84.39,18325.0,69.0628,69.1364,69.0628,69.0791,18325.0
2018-07-06 11:00:00,84.39,84.41,84.26,84.27,21007.0,69.0791,69.0955,68.9727,68.9809,21007.0
2018-07-06 11:05:00,84.28,84.4,84.26,84.4,13838.0,68.9891,69.0873,68.9727,69.0873,13838.0
2018-07-06 11:10:00,84.41,84.47,84.39,84.45,16684.0,69.0955,69.1446,69.0791,69.1282,16684.0
2018-07-06 11:15:00,84.45,84.58,84.45,84.55,16201.0,69.1282,69.2347,69.1282,69.2101,16201.0
2018-07-06 11:20:00,84.55,84.6,84.5,84.53,15901.0,69.2101,69.251,69.1692,69.1937,15901.0
2018-07-06 11:25:00,84.54,84.61,84.5,84.58,12745.0,69.2019,69.2592,69.1692,69.2347,12745.0
2018-07-06 11:30:00,84.57,84.58,84.44,84.47,15817.0,69.2265,69.2347,69.1201,69.1446,15817.0
2018-07-06 11:35:00,84.47,84.64,84.46,84.58,26615.0,69.1446,69.2838,69.1364,69.2347,26615.0
2018-07-06 11:40:00,84.57,84.63,84.56,84.58,15114.0,69.2265,69.2756,69.2183,69.2347,15114.0
2018-07-06 11:45:00,84.58,84.62,84.56,84.6,10986.0,69.2347,69.2674,69.2183,69.251,10986.0
2018-07-06 11:50:00,84.58,84.63,84.52,84.6,30868.0,69.2347,69.2756,69.1855,69.251,30868.0
2018-07-06 11:55:00,84.6,84.66,84.59,84.65,20873.0,69.251,69.3001,69.2428,69.292,20873.0
2018-07-06 12:00:00,84.64,84.65,84.6,84.6,17138.0,69.2838,69.292,69.251,69.251,17138.0
2018-07-06 12:05:00,84.6,84.68,84.59,84.67,23043.0,69.251,69.3165,69.2428,69.3083,23043.0
2018-07-06 12:10:00,84.67,84.69,84.59,84.6,17890.0,69.3083,69.3247,69.2428,69.251,17890.0
2018-07-06 12:15:00,84.59,84.59,84.53,84.55,19370.0,69.2428,69.2428,69.1937,69.2101,19370.0
2018-07-06 12:20:00,84.55,84.61,84.53,84.59,17645.0,69.2101,69.2592,69.1937,69.2428,17645.0
2018-07-06 12:25:00,84.59,84.61,84.52,84.58,15034.0,69.2428,69.2592,69.1855,69.2347,15034.0
2018-07-06 12:30:00,84.58,84.61,84.51,84.55,21687.0,69.2347,69.2592,69.1774,69.2101,21687.0
2018-07-06 12:35:00,84.55,84.59,84.52,84.57,12403.0,69.2101,69.2428,69.1855,69.2265,12403.0
2018-07-06 12:40:00,84.56,84.57,84.51,84.55,26368.0,69.2183,69.2265,69.1774,69.2101,26368.0
2018-07-06 12:45:00,84.56,84.6,84.55,84.56,20699.0,69.2183,69.251,69.2101,69.2183,20699.0
2018-07-06 12:50:00,84.57,84.63,84.53,84.55,14068.0,69.2265,69.2756,69.1937,69.2101,14068.0
2018-07-06 12:55:00,84.55,84.57,84.49,84.51,11449.0,69.2101,69.2265,69.161,69.1774,11449.0
2018-07-06 13:00:00,84.5,84.55,84.49,84.55,11107.0,69.1692,69.2101,69.161,69.2101,11107.0
2018-07-06 13:05:00,84.55,84.57,84.53,84.54,10504.0,69.2101,69.2265,69.1937,69.2019,10504.0
2018-07-06 13:10:00,84.53,84.55,84.49,84.51,15216.0,69.1937,69.2101,69.161,69.1774,15216.0
2018-07-06 13:15:00,84.52,84.53,84.5,84.52,9698.0,69.1855,69.1937,69.1692,69.1855,9698.0
2018-07-06 13:20:00,84.53,84.54,84.49,84.5,14315.0,69.1937,69.2019,69.161,69.1692,14315.0
2018-07-06 13:25:00,84.49,84.6,84.48,84.57,17359.0,69.161,69.251,69.1528,69.2265,17359.0
2018-07-06 13:30:00,84.57,84.61,84.53,84.54,13457.0,69.2265,69.2592,69.1937,69.2019,13457.0
2018-07-06 13:35:00,84.55,84.57,84.53,84.55,13710.0,69.2101,69.2265,69.1937,69.2101,13710.0
2018-07-06 13:40:00,84.55,84.58,84.53,84.54,14399.0,69.2101,69.2347,69.1937,69.2019,14399.0
2018-07-06 13:45:00,84.52,84.59,84.51,84.59,15254.0,69.1855,69.2428,69.1774,69.2428,15254.0
2018-07-06 13:50:00,84.6,84.61,84.52,84.53,12182.0,69.251,69.2592,69.1855,69.1937,12182.0
2018-07-06 13:55:00,84.52,84.53,84.48,84.52,13238.0,69.1855,69.1937,69.1528,69.1855,13238.0
2018-07-06 14:00:00,84.5,84.54,84.48,84.5,14489.0,69.1692,69.2019,69.1528,69.1692,14489.0
2018-07-06 14:05:00,84.5,84.54,84.46,84.48,15543.0,69.1692,69.2019,69.1364,69.1528,15543.0
2018-07-06 14:10:00,84.47,84.49,84.45,84.46,17408.0,69.1446,69.161,69.1282,69.1364,17408.0
2018-07-06 14:15:00,84.47,84.47,84.44,84.46,12496.0,69.1446,69.1446,69.1201,69.1364,12496.0
2018-07-06 14:20:00,84.46,84.51,84.45,84.5,14197.0,69.1364,69.1774,69.1282,69.1692,14197.0
2018-07-06 14:25:00,84.52,84.54,84.47,84.5,60918.0,69.1855,69.2019,69.1446,69.1692,60918.0
2018-07-06 14:30:00,84.49,84.52,84.48,84.48,23951.0,69.161,69.1855,69.1528,69.1528,23951.0
2018-07-06 14:35:00,84.48,84.5,84.37,84.39,20526.0,69.1528,69.1692,69.0628,69.0791,20526.0
2018-07-06 14:40:00,84.39,84.39,84.28,84.32,25771.0,69.0791,69.0791,68.9891,69.0218,25771.0
2018-07-06 14:45:00,84.33,84.37,84.3,84.32,19068.0,69.03,69.0628,69.0055,69.0218,19068.0
2018-07-06 14:50:00,84.32,84.32,84.27,84.29,19410.0,69.0218,69.0218,68.9809,68.9973,19410.0
2018-07-06 14:55:00,84.29,84.34,84.27,84.28,29124.0,68.9973,69.0382,68.9809,68.9891,29124.0
2018-07-06 15:00:00,84.29,84.41,84.29,84.41,24279.0,68.9973,69.0955,68.9973,69.0955,24279.0
2018-07-06 15:05:00,84.4,84.42,84.32,84.35,19758.0,69.0873,69.1037,69.0218,69.0464,19758.0
2018-07-06 15:10:00,84.36,84.38,84.33,84.35,19760.0,69.0546,69.0709,69.03,69.0464,19760.0
2018-07-06 15:15:00,84.35,84.37,84.29,84.31,34760.0,69.0464,69.0628,68.9973,69.0136,34760.0
2018-07-06 15:20:00,84.32,84.35,84.26,84.35,24423.0,69.0218,69.0464,68.9727,69.0464,24423.0
2018-07-06 15:25:00,84.35,84.43,84.33,84.34,41934.0,69.0464,69.1119,69.03,69.0382,41934.0
2018-07-06 15:30:00,84.34,84.35,84.28,84.28,45072.0,69.0382,69.0464,68.9891,68.9891,45072.0
2018-07-06 15:35:00,84.29,84.29,84.19,84.26,40487.0,68.9973,68.9973,68.9154,68.9727,40487.0
2018-07-06 15:40:00,84.26,84.26,84.07,84.09,57530.0,68.9727,68.9727,68.8172,68.8336,57530.0
2018-07-06 15:45:00,84.09,84.2,84.06,84.12,58616.0,68.8336,68.9236,68.809,68.8581,58616.0
2018-07-06 15:50:00,84.11,84.17,84.1,84.12,49487.0,68.8499,68.899,68.8417,68.8581,49487.0
2018-07-06 15:55:00,84.12,84.32,84.1,84.24,141959.0,68.8581,69.0218,68.8417,68.9563,141959.0
2018-07-09 09:30:00,84.7,85.19,84.69,85.13,74746.0,69.3329,69.734,69.3247,69.6849,74746.0
2018-07-09 09:35:00,85.17,85.42,85.15,85.24,50992.0,69.7176,69.9223,69.7012,69.7749,50992.0
2018-07-09 09:40:00,85.31,85.32,85.08,85.09,9189.0,69.8322,69.8404,69.6439,69.6521,9189.0
2018-07-09 09:45:00,85.06,85.25,85.05,85.17,19237.0,69.6276,69.7831,69.6194,69.7176,19237.0
2018-07-09 09:50:00,85.2,85.38,85.12,85.21,28851.0,69.7422,69.8895,69.6767,69.7504,28851.0
2018-07-09 09:55:00,85.22,85.3,85.17,85.17,20189.0,69.7585,69.824,69.7176,69.7176,20189.0
2018-07-09 10:00:00,85.14,85.16,84.9,84.98,30645.0,69.6931,69.7094,69.4966,69.5621,30645.0
2018-07-09 10:05:00,84.97,84.97,84.81,84.95,18596.0,69.5539,69.5539,69.4229,69.5375,18596.0
2018-07-09 10:10:00,84.96,85.11,84.87,84.9,35331.0,69.5457,69.6685,69.472,69.4966,35331.0
2018-07-09 10:15:00,84.91,84.94,84.77,84.92,14697.0,69.5048,69.5293,69.3902,69.513,14697.0
2018-07-09 10:20:00,84.94,84.97,84.85,84.91,26031.0,69.5293,69.5539,69.4557,69.5048,26031.0
2018-07-09 10:25:00,84.91,85.0,84.85,84.92,25683.0,69.5048,69.5785,69.4557,69.513,25683.0
2018-07-09 10:30:00,84.93,84.94,84.86,84.9,23917.0,69.5212,69.5293,69.4639,69.4966,23917.0
2018-07-09 10:35:00,84.9,85.06,84.9,85.06,30622.0,69.4966,69.6276,69.4966,69.6276,30622.0
2018-07-09 10:40:00,85.06,85.18,85.05,85.17,19567.0,69.6276,69.7258,69.6194,69.7176,19567.0
2018-07-09 10:45:00,85.16,85.22,85.13,85.18,43434.0,69.7094,69.7585,69.6849,69.7258,43434.0
2018-07-09 10:50:00,85.18,85.43,85.16,85.42,91069.0,69.7258,69.9304,69.7094,69.9223,91069.0
2018-07-09 10:55:00,85.43,85.49,85.42,85.45,20890.0,69.9304,69.9796,69.9223,69.9468,20890.0
2018-07-09 11:00:00,85.43,85.51,85.38,85.44,31627.0,69.9304,69.9959,69.8895,69.9386,31627.0
2018-07-09 11:05:00,85.46,85.55,85.46,85.49,19044.0,69.955,70.0287,69.955,69.9796,19044.0
2018-07-09 11:10:00,85.49,85.58,85.46,85.5,21436.0,69.9796,70.0532,69.955,69.9877,21436.0
2018-07-09 11:15:00,85.5,85.51,85.35,85.41,22133.0,69.9877,69.9959,69.865,69.9141,22133.0
2018-07-09 11:20:00,85.4,85.44,85.34,85.36,20542.0,69.9059,69.9386,69.8568,69.8731,20542.0
2018-07-09 11:25:00,85.36,85.37,85.27,85.28,17433.0,69.8731,69.8813,69.7995,69.8077,17433.0
2018-07-09 11:30:00,85.27,85.37,85.26,85.37,11083.0,69.7995,69.8813,69.7913,69.8813,11083.0
2018-07-09 11:35:00,85.38,85.42,85.34,85.37,13495.0,69.8895,69.9223,69.8568,69.8813,13495.0
2018-07-09 11:40:00,85.37,85.37,85.28,85.29,20788.0,69.8813,69.8813,69.8077,69.8158,20788.0
2018-07-09 11:45:00,85.3,85.33,85.19,85.23,45617.0,69.824,69.8486,69.734,69.7667,45617.0
2018-07-09 11:50:00,85.22,85.22,85.13,85.13,18210.0,69.7585,69.7585,69.6849,69.6849,18210.0
2018-07-09 11:55:00,85.12,85.15,85.0,85.06,33887.0,69.6767,69.7012,69.5785,69.6276,33887.0
2018-07-09 12:00:00,85.05,85.13,85.03,85.06,17228.0,69.6194,69.6849,69.603,69.6276,17228.0
2018-07-09 12:05:00,85.06,85.18,85.06,85.18,11364.0,69.6276,69.7258,69.6276,69.7258,11364.0
2018-07-09 12:10:00,85.19,85.27,85.17,85.26,15061.0,69.734,69.7995,69.7176,69.7913,15061.0
2018-07-09 12:15:00,85.26,85.27,85.16,85.19,22654.0,69.7913,69.7995,69.7094,69.734,22654.0
2018-07-09 12:20:00,85.18,85.2,85.08,85.11,12069.0,69.7258,69.7422,69.6439,69.6685,12069.0
2018-07-09 12:25:00,85.11,85.18,85.09,85.09,11145.0,69.6685,69.7258,69.6521,69.6521,11145.0
2018-07-09 12:30:00,85.09,85.13,85.05,85.11,16407.0,69.6521,69.6849,69.6194,69.6685,16407.0
2018-07-09 12:35:00,85.1,85.16,85.1,85.13,10627.0,69.6603,69.7094,69.6603,69.6849,10627.0
2018-07-09 12:40:00,85.14,85.31,85.13,85.28,16536.0,69.6931,69.8322,69.6849,69.8077,16536.0
2018-07-09 12:45:00,85.3,85.35,85.27,85.32,13762.0,69.824,69.865,69.7995,69.8404,13762.0
2018-07-09 12:50:00,85.32,85.32,85.27,85.28,12723.0,69.8404,69.8404,69.7995,69.8077,12723.0
2018-07-09 12:55:00,85.28,85.3,85.26,85.28,32011.0,69.8077,69.824,69.7913,69.8077,32011.0
2018-07-09 13:00:00,85.29,85.3,85.25,85.25,14691.0,69.8158,69.824,69.7831,69.7831,14691.0
2018-07-09 13:05:00,85.26,85.28,85.2,85.2,17027.0,69.7913,69.8077,69.7422,69.7422,17027.0
2018-07-09 13:10:00,85.21,85.28,85.17,85.27,19613.0,69.7504,69.8077,69.7176,69.7995,19613.0
2018-07-09 13:15:00,85.27,85.32,85.24,85.31,20474.0,69.7995,69.8404,69.7749,69.8322,20474.0
2018-07-09 13:20:00,85.31,85.32,85.28,85.32,16494.0,69.8322,69.8404,69.8077,69.8404,16494.0
2018-07-09 13:25:00,85.32,85.39,85.31,85.39,31669.0,69.8404,69.8977,69.8322,69.8977,31669.0
2018-07-09 13:30:00,85.38,85.41,85.33,85.33,14648.0,69.8895,69.9141,69.8486,69.8486,14648.0
2018-07-09 13:35:00,85.33,85.33,85.22,85.22,17979.0,69.8486,69.8486,69.7585,69.7585,17979.0
2018-07-09 13:40:00,85.21,85.22,85.16,85.2,18729.0,69.7504,69.7585,69.7094,69.7422,18729.0
2018-07-09 13:45:00,85.19,85.26,85.19,85.23,14678.0,69.734,69.7913,69.734,69.7667,14678.0
2018-07-09 13:50:00,85.23,85.27,85.21,85.26,13289.0,69.7667,69.7995,69.7504,69.7913,13289.0
2018-07-09 13:55:00,85.25,85.26,85.19,85.21,7461.0,69.7831,69.7913,69.734,69.7504,7461.0
2018-07-09 14:00:00,85.2,85.34,85.2,85.33,11473.0,69.7422,69.8568,69.7422,69.8486,11473.0
2018-07-09 14:05:00,85.32,85.34,85.26,85.32,11805.0,69.8404,69.8568,69.7913,69.8404,11805.0
2018-07-09 14:10:00,85.32,85.39,85.32,85.37,14748.0,69.8404,69.8977,69.8404,69.8813,14748.0
2018-07-09 14:15:00,85.38,85.4,85.36,85.4,13500.0,69.8895,69.9059,69.8731,69.9059,13500.0
2018-07-09 14:20:00,85.41,85.43,85.39,85.43,12556.0,69.9141,69.9304,69.8977,69.9304,12556.0
2018-07-09 14:25:00,85.43,85.47,85.4,85.41,21922.0,69.9304,69.9632,69.9059,69.9141,21922.0
2018-07-09 14:30:00,85.4,85.4,85.29,85.29,18092.0,69.9059,69.9059,69.8158,69.8158,18092.0
2018-07-09 14:35:00,85.3,85.31,85.26,85.28,13166.0,69.824,69.8322,69.7913,69.8077,13166.0
2018-07-09 14:40:00,85.3,85.3,85.25,85.26,15697.0,69.824,69.824,69.7831,69.7913,15697.0
2018-07-09 14:45:00,85.26,85.31,85.25,85.31,20772.0,69.7913,69.8322,69.7831,69.8322,20772.0
2018-07-09 14:50:00,85.3,85.31,85.23,85.24,22229.0,69.824,69.8322,69.7667,69.7749,22229.0
2018-07-09 14:55:00,85.23,85.25,85.21,85.24,21505.0,69.7667,69.7831,69.7504,69.7749,21505.0
2018-07-09 15:00:00,85.25,85.27,85.21,85.25,26218.0,69.7831,69.7995,69.7504,69.7831,26218.0
2018-07-09 15:05:00,85.25,85.3,85.24,85.27,29065.0,69.7831,69.824,69.7749,69.7995,29065.0
2018-07-09 15:10:00,85.27,85.28,85.21,85.22,22409.0,69.7995,69.8077,69.7504,69.7585,22409.0
2018-07-09 15:15:00,85.22,85.22,85.14,85.17,26684.0,69.7585,69.7585,69.6931,69.7176,26684.0
2018-07-09 15:20:00,85.16,85.19,85.14,85.14,22847.0,69.7094,69.734,69.6931,69.6931,22847.0
2018-07-09 15:25:00,85.14,85.14,85.06,85.09,23359.0,69.6931,69.6931,69.6276,69.6521,23359.0
2018-07-09 15:30:00,85.09,85.23,85.08,85.16,62750.0,69.6521,69.7667,69.6439,69.7094,62750.0
2018-07-09 15:35:00,85.16,85.18,85.12,85.14,35237.0,69.7094,69.7258,69.6767,69.6931,35237.0
2018-07-09 15:40:00,85.13,85.16,85.09,85.15,37951.0,69.6849,69.7094,69.6521,69.7012,37951.0
2018-07-09 15:45:00,85.16,85.21,85.13,85.15,49967.0,69.7094,69.7504,69.6849,69.7012,49967.0
2018-07-09 15:50:00,85.14,85.2,85.09,85.2,63289.0,69.6931,69.7422,69.6521,69.7422,63289.0
2018-07-09 15:55:00,85.2,85.27,85.1,85.24,181859.0,69.7422,69.7995,69.6603,69.7749,181859.0
2018-07-10 09:30:00,85.62,86.15,85.59,86.03,94302.0,70.086,70.5198,70.0614,70.4216,94302.0
2018-07-10 09:35:00,86.06,86.37,85.91,86.27,51761.0,70.4461,70.6999,70.3234,70.618,51761.0
2018-07-10 09:40:00,86.25,86.34,85.91,86.25,24431.0,70.6017,70.6753,70.3234,70.6017,24431.0
2018-07-10 09:45:00,86.31,86.33,85.99,86.0,35867.0,70.6508,70.6672,70.3888,70.397,35867.0
2018-07-10 09:50:00,86.01,86.37,85.99,86.23,69799.0,70.4052,70.6999,70.3888,70.5853,69799.0
2018-07-10 09:55:00,86.22,86.24,86.12,86.22,37617.0,70.5771,70.5935,70.4953,70.5771,37617.0
2018-07-10 10:00:00,86.2,86.29,86.05,86.21,43635.0,70.5607,70.6344,70.438,70.5689,43635.0
2018-07-10 10:05:00,86.19,86.44,86.12,86.32,37943.0,70.5526,70.7572,70.4953,70.659,37943.0
2018-07-10 10:10:00,86.33,86.5,86.33,86.46,64233.0,70.6672,70.8063,70.6672,70.7736,64233.0
2018-07-10 10:15:00,86.46,86.6,86.38,86.47,77266.0,70.7736,70.8882,70.7081,70.7818,77266.0
2018-07-10 10:20:00,86.48,86.49,86.26,86.28,28176.0,70.7899,70.7981,70.6099,70.6262,28176.0
2018-07-10 10:25:00,86.27,86.28,85.97,86.03,51853.0,70.618,70.6262,70.3725,70.4216,51853.0
2018-07-10 10:30:00,86.02,86.14,85.9,85.95,54816.0,70.4134,70.5116,70.3152,70.3561,54816.0
2018-07-10 10:35:00,85.96,85.99,85.82,85.94,30376.0,70.3643,70.3888,70.2497,70.3479,30376.0
2018-07-10 10:40:00,85.92,85.98,85.83,85.96,32719.0,70.3315,70.3807,70.2579,70.3643,32719.0
2018-07-10 10:45:00,85.96,85.99,85.84,85.89,29917.0,70.3643,70.3888,70.2661,70.307,29917.0
2018-07-10 10:50:00,85.9,85.94,85.79,85.82,26704.0,70.3152,70.3479,70.2251,70.2497,26704.0
2018-07-10 10:55:00,85.81,85.82,85.56,85.62,29620.0,70.2415,70.2497,70.0369,70.086,29620.0
2018-07-10 11:00:00,85.65,85.75,85.56,85.59,24101.0,70.1105,70.1924,70.0369,70.0614,24101.0
2018-07-10 11:05:00,85.58,85.66,85.53,85.62,26730.0,70.0532,70.1187,70.0123,70.086,26730.0
2018-07-10 11:10:00,85.62,85.78,85.61,85.77,44834.0,70.086,70.2169,70.0778,70.2088,44834.0
2018-07-10 11:15:00,85.76,85.77,85.73,85.76,41503.0,70.2006,70.2088,70.176,70.2006,41503.0
2018-07-10 11:20:00,85.76,85.77,85.67,85.72,27419.0,70.2006,70.2088,70.1269,70.1678,27419.0
2018-07-10 11:25:00,85.72,85.85,85.69,85.78,30349.0,70.1678,70.2742,70.1433,70.2169,30349.0
2018-07-10 11:30:00,85.78,85.83,85.76,85.81,20574.0,70.2169,70.2579,70.2006,70.2415,20574.0
2018-07-10 11:35:00,85.81,85.84,85.78,85.83,20631.0,70.2415,70.2661,70.2169,70.2579,20631.0
2018-07-10 11:40:00,85.83,85.95,85.83,85.94,17623.0,70.2579,70.3561,70.2579,70.3479,17623.0
2018-07-10 11:45:00,85.94,86.1,85.93,86.07,31357.0,70.3479,70.4789,70.3397,70.4543,31357.0
2018-07-10 11:50:00,86.08,86.09,85.89,85.91,18925.0,70.4625,70.4707,70.307,70.3234,18925.0
2018-07-10 11:55:00,85.91,85.94,85.81,85.91,35748.0,70.3234,70.3479,70.2415,70.3234,35748.0
2018-07-10 12:00:00,85.91,85.91,85.66,85.67,30524.0,70.3234,70.3234,70.1187,70.1269,30524.0
2018-07-10 12:05:00,85.69,85.78,85.63,85.78,30990.0,70.1433,70.2169,70.0942,70.2169,30990.0
2018-07-10 12:10:00,85.78,85.87,85.73,85.78,29411.0,70.2169,70.2906,70.176,70.2169,29411.0
2018-07-10 12:15:00,85.79,85.9,85.75,85.76,30109.0,70.2251,70.3152,70.1924,70.2006,30109.0
2018-07-10 12:20:00,85.76,85.76,85.63,85.66,48709.0,70.2006,70.2006,70.0942,70.1187,48709.0
2018-07-10 12:25:00,85.65,85.74,85.61,85.7,40346.0,70.1105,70.1842,70.0778,70.1515,40346.0
2018-07-10 12:30:00,85.7,85.72,85.63,85.69,28738.0,70.1515,70.1678,70.0942,70.1433,28738.0
2018-07-10 12:35:00,85.68,85.69,85.63,85.64,36225.0,70.1351,70.1433,70.0942,70.1023,36225.0
2018-07-10 12:40:00,85.64,85.71,85.62,85.65,29154.0,70.1023,70.1596,70.086,70.1105,29154.0
2018-07-10 12:45:00,85.66,85.71,85.58,85.59,33425.0,70.1187,70.1596,70.0532,70.0614,33425.0
2018-07-10 12:50:00,85.58,85.63,85.54,85.61,18532.0,70.0532,70.0942,70.0205,70.0778,18532.0
2018-07-10 12:55:00,85.6,85.72,85.58,85.71,59600.0,70.0696,70.1678,70.0532,70.1596,59600.0
2018-07-10 13:00:00,85.74,85.84,85.74,85.79,22331.0,70.1842,70.2661,70.1842,70.2251,22331.0
2018-07-10 13:05:00,85.79,85.8,85.71,85.71,17139.0,70.2251,70.2333,70.1596,70.1596,17139.0
2018-07-10 13:10:00,85.72,85.8,85.71,85.78,30791.0,70.1678,70.2333,70.1596,70.2169,30791.0
2018-07-10 13:15:00,85.78,85.8,85.71,85.72,30212.0,70.2169,70.2333,70.1596,70.1678,30212.0
2018-07-10 13:20:00,85.73,85.76,85.7,85.73,14816.0,70.176,70.2006,70.1515,70.176,14816.0
2018-07-10 13:25:00,85.73,85.78,85.73,85.75,18182.0,70.176,70.2169,70.176,70.1924,18182.0
2018-07-10 13:30:00,85.76,85.78,85.7,85.73,30008.0,70.2006,70.2169,70.1515,70.176,30008.0
2018-07-10 13:35:00,85.73,85.74,85.67,85.67,16542.0,70.176,70.1842,70.1269,70.1269,16542.0
2018-07-10 13:40:00,85.68,85.78,85.65,85.78,35829.0,70.1351,70.2169,70.1105,70.2169,35829.0
2018-07-10 13:45:00,85.79,85.8,85.71,85.72,19442.0,70.2251,70.2333,70.1596,70.1678,19442.0
2018-07-10 13:50:00,85.72,85.8,85.72,85.78,30775.0,70.1678,70.2333,70.1678,70.2169,30775.0
2018-07-10 13:55:00,85.77,85.85,85.76,85.84,19415.0,70.2088,70.2742,70.2006,70.2661,19415.0
2018-07-10 14:00:00,85.84,85.86,85.8,85.82,28584.0,70.2661,70.2824,70.2333,70.2497,28584.0
2018-07-10 14:05:00,85.81,85.85,85.8,85.84,22437.0,70.2415,70.2742,70.2333,70.2661,22437.0
2018-07-10 14:10:00,85.84,85.88,85.8,85.87,22159.0,70.2661,70.2988,70.2333,70.2906,22159.0
2018-07-10 14:15:00,85.87,85.88,85.74,85.85,58930.0,70.2906,70.2988,70.1842,70.2742,58930.0
2018-07-10 14:20:00,85.86,85.86,85.8,85.84,22317.0,70.2824,70.2824,70.2333,70.2661,22317.0
2018-07-10 14:25:00,85.84,85.9,85.82,85.83,37037.0,70.2661,70.3152,70.2497,70.2579,37037.0
2018-07-10 14:30:00,85.85,85.89,85.83,85.86,35917.0,70.2742,70.307,70.2579,70.2824,35917.0
2018-07-10 14:35:00,85.86,85.86,85.78,85.81,22750.0,70.2824,70.2824,70.2169,70.2415,22750.0
2018-07-10 14:40:00,85.8,85.86,85.79,85.84,32547.0,70.2333,70.2824,70.2251,70.2661,32547.0
2018-07-10 14:45:00,85.84,85.87,85.81,85.82,27941.0,70.2661,70.2906,70.2415,70.2497,27941.0
2018-07-10 14:50:00,85.81,85.87,85.81,85.81,22708.0,70.2415,70.2906,70.2415,70.2415,22708.0
2018-07-10 14:55:00,85.81,85.92,85.8,85.86,30616.0,70.2415,70.3315,70.2333,70.2824,30616.0
2018-07-10 15:00:00,85.86,85.91,85.81,85.84,27972.0,70.2824,70.3234,70.2415,70.2661,27972.0
2018-07-10 15:05:00,85.85,85.92,85.84,85.85,64234.0,70.2742,70.3315,70.2661,70.2742,64234.0
2018-07-10 15:10:00,85.86,85.87,85.76,85.77,43288.0,70.2824,70.2906,70.2006,70.2088,43288.0
2018-07-10 15:15:00,85.77,85.8,85.76,85.79,33459.0,70.2088,70.2333,70.2006,70.2251,33459.0
2018-07-10 15:20:00,85.79,85.8,85.75,85.79,28535.0,70.2251,70.2333,70.1924,70.2251,28535.0
2018-07-10 15:25:00,85.79,85.8,85.75,85.76,42258.0,70.2251,70.2333,70.1924,70.2006,42258.0
2018-07-10 15:30:00,85.77,85.8,85.75,85.78,50952.0,70.2088,70.2333,70.1924,70.2169,50952.0
2018-07-10 15:35:00,85.78,85.84,85.76,85.83,62890.0,70.2169,70.2661,70.2006,70.2579,62890.0
2018-07-10 15:40:00,85.83,85.84,85.71,85.72,90332.0,70.2579,70.2661,70.1596,70.1678,90332.0
2018-07-10 15:45:00,85.71,85.82,85.65,85.68,121316.0,70.1596,70.2497,70.1105,70.1351,121316.0
2018-07-10 15:50:00,85.69,85.75,85.54,85.57,119711.0,70.1433,70.1924,70.0205,70.045,119711.0
2018-07-10 15:55:00,85.57,85.75,85.56,85.7,207147.0,70.045,70.1924,70.0369,70.1515,207147.0
2018-07-11 09:30:00,84.9,84.99,84.55,84.56,96939.0,69.4966,69.5703,69.2101,69.2183,96939.0
2018-07-11 09:35:00,84.59,84.82,84.5,84.67,22517.0,69.2428,69.4311,69.1692,69.3083,22517.0
2018-07-11 09:40:00,84.71,84.99,84.69,84.95,21940.0,69.3411,69.5703,69.3247,69.5375,21940.0
2018-07-11 09:45:00,84.9,85.01,84.8,84.97,26233.0,69.4966,69.5866,69.4147,69.5539,26233.0
2018-07-11 09:50:00,85.01,85.09,84.84,84.93,29509.0,69.5866,69.6521,69.4475,69.5212,29509.0
2018-07-11 09:55:00,84.94,85.06,84.81,85.02,70816.0,69.5293,69.6276,69.4229,69.5948,70816.0
2018-07-11 10:00:00,85.02,85.17,84.94,85.08,45281.0,69.5948,69.7176,69.5293,69.6439,45281.0
2018-07-11 10:05:00,85.09,85.12,84.89,84.93,33589.0,69.6521,69.6767,69.4884,69.5212,33589.0
2018-07-11 10:10:00,84.92,85.03,84.73,84.78,30768.0,69.513,69.603,69.3574,69.3984,30768.0
2018-07-11 10:15:00,84.79,84.83,84.62,84.69,22630.0,69.4066,69.4393,69.2674,69.3247,22630.0
2018-07-11 10:20:00,84.71,84.81,84.63,84.69,22129.0,69.3411,69.4229,69.2756,69.3247,22129.0
2018-07-11 10:25:00,84.69,84.73,84.59,84.59,26069.0,69.3247,69.3574,69.2428,69.2428,26069.0
2018-07-11 10:30:00,84.63,85.24,84.62,85.08,52655.0,69.2756,69.7749,69.2674,69.6439,52655.0
2018-07-11 10:35:00,85.06,85.1,84.68,84.68,24820.0,69.6276,69.6603,69.3165,69.3165,24820.0
2018-07-11 10:40:00,84.69,84.72,84.42,84.45,27315.0,69.3247,69.3493,69.1037,69.1282,27315.0
2018-07-11 10:45:00,84.45,84.46,84.33,84.44,39103.0,69.1282,69.1364,69.03,69.1201,39103.0
2018-07-11 10:50:00,84.44,84.47,84.26,84.4,56306.0,69.1201,69.1446,68.9727,69.0873,56306.0
2018-07-11 10:55:00,84.4,84.62,84.4,84.55,43304.0,69.0873,69.2674,69.0873,69.2101,43304.0
2018-07-11 11:00:00,84.6,84.74,84.59,84.63,43960.0,69.251,69.3656,69.2428,69.2756,43960.0
2018-07-11 11:05:00,84.63,84.68,84.48,84.52,39289.0,69.2756,69.3165,69.1528,69.1855,39289.0
2018-07-11 11:10:00,84.52,84.63,84.45,84.57,32745.0,69.1855,69.2756,69.1282,69.2265,32745.0
2018-07-11 11:15:00,84.57,84.58,84.43,84.5,25331.0,69.2265,69.2347,69.1119,69.1692,25331.0
2018-07-11 11:20:00,84.52,84.52,84.38,84.42,37444.0,69.1855,69.1855,69.0709,69.1037,37444.0
2018-07-11 11:25:00,84.41,84.44,84.29,84.32,25766.0,69.0955,69.1201,68.9973,69.0218,25766.0
2018-07-11 11:30:00,84.33,84.43,84.25,84.37,48148.0,69.03,69.1119,68.9645,69.0628,48148.0
2018-07-11 11:35:00,84.37,84.41,84.28,84.41,22974.0,69.0628,69.0955,68.9891,69.0955,22974.0
2018-07-11 11:40:00,84.41,84.45,84.3,84.31,30021.0,69.0955,69.1282,69.0055,69.0136,30021.0
2018-07-11 11:45:00,84.31,84.46,84.25,84.43,30466.0,69.0136,69.1364,68.9645,69.1119,30466.0
2018-07-11 11:50:00,84.43,84.53,84.4,84.48,33749.0,69.1119,69.1937,69.0873,69.1528,33749.0
2018-07-11 11:55:00,84.48,84.54,84.43,84.45,27252.0,69.1528,69.2019,69.1119,69.1282,27252.0
2018-07-11 12:00:00,84.44,84.45,84.35,84.45,59509.0,69.1201,69.1282,69.0464,69.1282,59509.0
2018-07-11 12:05:00,84.45,84.47,84.38,84.42,26486.0,69.1282,69.1446,69.0709,69.1037,26486.0
2018-07-11 12:10:00,84.42,84.53,84.41,84.52,20487.0,69.1037,69.1937,69.0955,69.1855,20487.0
2018-07-11 12:15:00,84.52,84.57,84.45,84.53,16001.0,69.1855,69.2265,69.1282,69.1937,16001.0
2018-07-11 12:20:00,84.52,84.54,84.48,84.53,20624.0,69.1855,69.2019,69.1528,69.1937,20624.0
2018-07-11 12:25:00,84.54,84.55,84.44,84.48,19338.0,69.2019,69.2101,69.1201,69.1528,19338.0
2018-07-11 12:30:00,84.48,84.64,84.46,84.64,25167.0,69.1528,69.2838,69.1364,69.2838,25167.0
2018-07-11 12:35:00,84.64,84.64,84.54,84.54,23500.0,69.2838,69.2838,69.2019,69.2019,23500.0
2018-07-11 12:40:00,84.54,84.58,84.49,84.49,15575.0,69.2019,69.2347,69.161,69.161,15575.0
2018-07-11 12:45:00,84.5,84.59,84.45,84.52,21155.0,69.1692,69.2428,69.1282,69.1855,21155.0
2018-07-11 12:50:00,84.52,84.53,84.42,84.48,15669.0,69.1855,69.1937,69.1037,69.1528,15669.0
2018-07-11 12:55:00,84.47,84.48,84.32,84.32,24192.0,69.1446,69.1528,69.0218,69.0218,24192.0
2018-07-11 13:00:00,84.33,84.38,84.27,84.31,27662.0,69.03,69.0709,68.9809,69.0136,27662.0
2018-07-11 13:05:00,84.31,84.35,84.25,84.28,26572.0,69.0136,69.0464,68.9645,68.9891,26572.0
2018-07-11 13:10:00,84.28,84.33,84.23,84.27,20212.0,68.9891,69.03,68.9482,68.9809,20212.0
2018-07-11 13:15:00,84.26,84.34,84.25,84.33,12933.0,68.9727,69.0382,68.9645,69.03,12933.0
2018-07-11 13:20:00,84.33,84.38,84.31,84.34,15075.0,69.03,69.0709,69.0136,69.0382,15075.0
2018-07-11 13:25:00,84.35,84.37,84.24,84.25,23206.0,69.0464,69.0628,68.9563,68.9645,23206.0
2018-07-11 13:30:00,84.25,84.35,84.24,84.26,20076.0,68.9645,69.0464,68.9563,68.9727,20076.0
2018-07-11 13:35:00,84.27,84.29,84.21,84.22,71205.0,68.9809,68.9973,68.9318,68.94,71205.0
2018-07-11 13:40:00,84.22,84.26,84.18,84.25,21972.0,68.94,68.9727,68.9072,68.9645,21972.0
2018-07-11 13:45:00,84.25,84.3,84.14,84.17,23802.0,68.9645,69.0055,68.8745,68.899,23802.0
2018-07-11 13:50:00,84.16,84.17,84.04,84.05,25765.0,68.8909,68.899,68.7926,68.8008,25765.0
2018-07-11 13:55:00,84.05,84.1,84.02,84.03,13173.0,68.8008,68.8417,68.7763,68.7844,13173.0
2018-07-11 14:00:00,84.02,84.15,83.99,84.01,25418.0,68.7763,68.8827,68.7517,68.7681,25418.0
2018-07-11 14:05:00,84.04,84.04,83.84,83.87,24757.0,68.7926,68.7926,68.6289,68.6535,24757.0
2018-07-11 14:10:00,83.86,83.87,83.66,83.71,31740.0,68.6453,68.6535,68.4816,68.5225,31740.0
2018-07-11 14:15:00,83.7,83.7,83.46,83.62,30017.0,68.5143,68.5143,68.3179,68.4488,30017.0
2018-07-11 14:20:00,83.61,83.88,83.6,83.81,40361.0,68.4406,68.6617,68.4325,68.6044,40361.0
2018-07-11 14:25:00,83.82,84.04,83.8,84.03,22806.0,68.6125,68.7926,68.5962,68.7844,22806.0
2018-07-11 14:30:00,84.04,84.17,83.96,84.11,38959.0,68.7926,68.899,68.7271,68.8499,38959.0
2018-07-11 14:35:00,84.1,84.18,84.05,84.05,34995.0,68.8417,68.9072,68.8008,68.8008,34995.0
2018-07-11 14:40:00,84.05,84.07,83.92,83.99,24708.0,68.8008,68.8172,68.6944,68.7517,24708.0
2018-07-11 14:45:00,84.0,84.06,83.96,84.0,28393.0,68.7599,68.809,68.7271,68.7599,28393.0
2018-07-11 14:50:00,84.01,84.05,83.89,83.91,21308.0,68.7681,68.8008,68.6698,68.6862,21308.0
2018-07-11 14:55:00,83.91,83.98,83.89,83.98,20793.0,68.6862,68.7435,68.6698,68.7435,20793.0
2018-07-11 15:00:00,83.97,84.03,83.91,84.02,22425.0,68.7353,68.7844,68.6862,68.7763,22425.0
2018-07-11 15:05:00,84.02,84.06,83.9,83.92,26407.0,68.7763,68.809,68.678,68.6944,26407.0
2018-07-11 15:10:00,83.92,83.92,83.77,83.77,39750.0,68.6944,68.6944,68.5716,68.5716,39750.0
2018-07-11 15:15:00,83.77,83.81,83.66,83.71,36886.0,68.5716,68.6044,68.4816,68.5225,36886.0
2018-07-11 15:20:00,83.71,83.74,83.63,83.7,39054.0,68.5225,68.5471,68.457,68.5143,39054.0
2018-07-11 15:25:00,83.7,83.7,83.61,83.66,40751.0,68.5143,68.5143,68.4406,68.4816,40751.0
2018-07-11 15:30:00,83.67,83.7,83.59,83.66,50692.0,68.4898,68.5143,68.4243,68.4816,50692.0
2018-07-11 15:35:00,83.67,83.82,83.6,83.8,55258.0,68.4898,68.6125,68.4325,68.5962,55258.0
2018-07-11 15:40:00,83.8,83.9,83.77,83.83,90125.0,68.5962,68.678,68.5716,68.6207,90125.0
2018-07-11 15:45:00,83.83,83.98,83.82,83.91,69453.0,68.6207,68.7435,68.6125,68.6862,69453.0
2018-07-11 15:50:00,83.9,83.91,83.73,83.91,141296.0,68.678,68.6862,68.5389,68.6862,141296.0
2018-07-11 15:55:00,83.9,84.06,83.83,83.91,482984.0,68.678,68.809,68.6207,68.6862,482984.0
2018-07-12 09:30:00,84.71,85.08,84.23,84.53,98199.0,69.3411,69.6439,68.9482,69.1937,98199.0
2018-07-12 09:35:00,84.51,84.51,83.56,83.58,76148.0,69.1774,69.1774,68.3997,68.4161,76148.0
2018-07-12 09:40:00,83.56,83.58,83.1,83.27,114405.0,68.3997,68.4161,68.0232,68.1623,114405.0
2018-07-12 09:45:00,83.28,83.76,83.19,83.76,60914.0,68.1705,68.5634,68.0968,68.5634,60914.0
2018-07-12 09:50:00,83.76,83.96,83.67,83.96,44198.0,68.5634,68.7271,68.4898,68.7271,44198.0
2018-07-12 09:55:00,83.95,84.07,83.81,83.88,41282.0,68.719,68.8172,68.6044,68.6617,41282.0
2018-07-12 10:00:00,83.9,84.2,83.86,84.08,75826.0,68.678,68.9236,68.6453,68.8254,75826.0
2018-07-12 10:05:00,84.08,84.12,83.99,84.08,50484.0,68.8254,68.8581,68.7517,68.8254,50484.0
2018-07-12 10:10:00,84.08,84.13,83.85,83.99,61488.0,68.8254,68.8663,68.6371,68.7517,61488.0
2018-07-12 10:15:00,83.99,84.12,83.95,83.95,41786.0,68.7517,68.8581,68.719,68.719,41786.0
2018-07-12 10:20:00,83.96,84.01,83.89,83.96,33878.0,68.7271,68.7681,68.6698,68.7271,33878.0
2018-07-12 10:25:00,83.99,84.24,83.95,84.18,32578.0,68.7517,68.9563,68.719,68.9072,32578.0
2018-07-12 10:30:00,84.18,84.21,83.96,84.02,33655.0,68.9072,68.9318,68.7271,68.7763,33655.0
2018-07-12 10:35:00,84.02,84.04,83.94,84.03,31471.0,68.7763,68.7926,68.7108,68.7844,31471.0
2018-07-12 10:40:00,84.05,84.05,83.68,83.7,38666.0,68.8008,68.8008,68.4979,68.5143,38666.0
2018-07-12 10:45:00,83.71,83.79,83.57,83.69,24592.0,68.5225,68.588,68.4079,68.5061,24592.0
2018-07-12 10:50:00,83.7,83.79,83.69,83.77,30168.0,68.5143,68.588,68.5061,68.5716,30168.0
2018-07-12 10:55:00,83.77,83.77,83.63,83.72,33993.0,68.5716,68.5716,68.457,68.5307,33993.0
2018-07-12 11:00:00,83.73,83.79,83.64,83.76,40687.0,68.5389,68.588,68.4652,68.5634,40687.0
2018-07-12 11:05:00,83.76,83.85,83.64,83.64,35705.0,68.5634,68.6371,68.4652,68.4652,35705.0
2018-07-12 11:10:00,83.64,83.67,83.55,83.55,37403.0,68.4652,68.4898,68.3915,68.3915,37403.0
2018-07-12 11:15:00,83.59,83.59,83.38,83.41,31613.0,68.4243,68.4243,68.2524,68.2769,31613.0
2018-07-12 11:20:00,83.41,83.53,83.28,83.5,42983.0,68.2769,68.3752,68.1705,68.3506,42983.0
2018-07-12 11:25:00,83.49,83.57,83.4,83.51,82785.0,68.3424,68.4079,68.2687,68.3588,82785.0
2018-07-12 11:30:00,83.52,83.55,83.39,83.4,45822.0,68.367,68.3915,68.2606,68.2687,45822.0
2018-07-12 11:35:00,83.4,83.41,83.31,83.37,42545.0,68.2687,68.2769,68.1951,68.2442,42545.0
2018-07-12 11:40:00,83.37,83.45,83.28,83.45,44784.0,68.2442,68.3097,68.1705,68.3097,44784.0
2018-07-12 11:45:00,83.45,83.53,83.39,83.51,88279.0,68.3097,68.3752,68.2606,68.3588,88279.0
2018-07-12 11:50:00,83.51,83.68,83.51,83.59,81147.0,68.3588,68.4979,68.3588,68.4243,81147.0
2018-07-12 11:55:00,83.58,83.62,83.55,83.6,35126.0,68.4161,68.4488,68.3915,68.4325,35126.0
2018-07-12 12:00:00,83.61,83.63,83.57,83.58,53530.0,68.4406,68.457,68.4079,68.4161,53530.0
2018-07-12 12:05:00,83.59,83.78,83.56,83.72,76102.0,68.4243,68.5798,68.3997,68.5307,76102.0
2018-07-12 12:10:00,83.74,83.8,83.73,83.77,20710.0,68.5471,68.5962,68.5389,68.5716,20710.0
2018-07-12 12:15:00,83.78,83.95,83.77,83.93,21933.0,68.5798,68.719,68.5716,68.7026,21933.0
2018-07-12 12:20:00,83.93,84.06,83.93,84.05,29455.0,68.7026,68.809,68.7026,68.8008,29455.0
2018-07-12 12:25:00,84.05,84.12,84.02,84.12,22140.0,68.8008,68.8581,68.7763,68.8581,22140.0
2018-07-12 12:30:00,84.11,84.11,84.03,84.11,17970.0,68.8499,68.8499,68.7844,68.8499,17970.0
2018-07-12 12:35:00,84.1,84.13,84.03,84.05,21241.0,68.8417,68.8663,68.7844,68.8008,21241.0
2018-07-12 12:40:00,84.05,84.05,83.93,84.04,22936.0,68.8008,68.8008,68.7026,68.7926,22936.0
2018-07-12 12:45:00,84.04,84.1,84.0,84.08,19079.0,68.7926,68.8417,68.7599,68.8254,19079.0
2018-07-12 12:50:00,84.08,84.1,84.04,84.08,14087.0,68.8254,68.8417,68.7926,68.8254,14087.0
2018-07-12 12:55:00,84.08,84.2,84.08,84.19,16905.0,68.8254,68.9236,68.8254,68.9154,16905.0
2018-07-12 13:00:00,84.19,84.25,84.16,84.2,21603.0,68.9154,68.9645,68.8909,68.9236,21603.0
2018-07-12 13:05:00,84.2,84.29,84.18,84.23,26505.0,68.9236,68.9973,68.9072,68.9482,26505.0
2018-07-12 13:10:00,84.23,84.26,84.2,84.25,24576.0,68.9482,68.9727,68.9236,68.9645,24576.0
2018-07-12 13:15:00,84.26,84.37,84.25,84.36,38913.0,68.9727,69.0628,68.9645,69.0546,38913.0
2018-07-12 13:20:00,84.35,84.35,84.26,84.31,17992.0,69.0464,69.0464,68.9727,69.0136,17992.0
2018-07-12 13:25:00,84.31,84.37,84.26,84.36,23694.0,69.0136,69.0628,68.9727,69.0546,23694.0
2018-07-12 13:30:00,84.37,84.42,84.32,84.36,17926.0,69.0628,69.1037,69.0218,69.0546,17926.0
2018-07-12 13:35:00,84.36,84.41,84.33,84.4,14044.0,69.0546,69.0955,69.03,69.0873,14044.0
2018-07-12 13:40:00,84.4,84.51,84.4,84.43,19614.0,69.0873,69.1774,69.0873,69.1119,19614.0
2018-07-12 13:45:00,84.42,84.53,84.42,84.5,40872.0,69.1037,69.1937,69.1037,69.1692,40872.0
2018-07-12 13:50:00,84.49,84.5,84.4,84.41,21022.0,69.161,69.1692,69.0873,69.0955,21022.0
2018-07-12 13:55:00,84.4,84.46,84.38,84.4,21833.0,69.0873,69.1364,69.0709,69.0873,21833.0
2018-07-12 14:00:00,84.42,84.5,84.41,84.46,20122.0,69.1037,69.1692,69.0955,69.1364,20122.0
2018-07-12 14:05:00,84.45,84.48,84.42,84.42,22903.0,69.1282,69.1528,69.1037,69.1037,22903.0
2018-07-12 14:10:00,84.42,84.42,84.26,84.28,22751.0,69.1037,69.1037,68.9727,68.9891,22751.0
2018-07-12 14:15:00,84.28,84.41,84.28,84.34,23406.0,68.9891,69.0955,68.9891,69.0382,23406.0
2018-07-12 14:20:00,84.36,84.37,84.29,84.36,26249.0,69.0546,69.0628,68.9973,69.0546,26249.0
2018-07-12 14:25:00,84.35,84.37,84.25,84.25,22133.0,69.0464,69.0628,68.9645,68.9645,22133.0
2018-07-12 14:30:00,84.23,84.32,84.21,84.32,21540.0,68.9482,69.0218,68.9318,69.0218,21540.0
2018-07-12 14:35:00,84.34,84.35,84.27,84.28,14553.0,69.0382,69.0464,68.9809,68.9891,14553.0
2018-07-12 14:40:00,84.28,84.29,84.17,84.19,15967.0,68.9891,68.9973,68.899,68.9154,15967.0
2018-07-12 14:45:00,84.19,84.22,84.15,84.16,15302.0,68.9154,68.94,68.8827,68.8909,15302.0
2018-07-12 14:50:00,84.16,84.17,84.12,84.15,27304.0,68.8909,68.899,68.8581,68.8827,27304.0
2018-07-12 14:55:00,84.15,84.18,84.13,84.18,18466.0,68.8827,68.9072,68.8663,68.9072,18466.0
2018-07-12 15:00:00,84.17,84.41,84.16,84.41,30244.0,68.899,69.0955,68.8909,69.0955,30244.0
2018-07-12 15:05:00,84.41,84.48,84.4,84.42,32305.0,69.0955,69.1528,69.0873,69.1037,32305.0
2018-07-12 15:10:00,84.4,84.4,84.3,84.38,119428.0,69.0873,69.0873,69.0055,69.0709,119428.0
2018-07-12 15:15:00,84.38,84.38,84.32,84.35,24999.0,69.0709,69.0709,69.0218,69.0464,24999.0
2018-07-12 15:20:00,84.34,84.37,84.25,84.29,65518.0,69.0382,69.0628,68.9645,68.9973,65518.0
2018-07-12 15:25:00,84.3,84.37,84.3,84.34,48574.0,69.0055,69.0628,69.0055,69.0382,48574.0
2018-07-12 15:30:00,84.34,84.45,84.29,84.44,58408.0,69.0382,69.1282,68.9973,69.1201,58408.0
2018-07-12 15:35:00,84.43,84.58,84.42,84.54,44855.0,69.1119,69.2347,69.1037,69.2019,44855.0
2018-07-12 15:40:00,84.54,84.54,84.46,84.49,53180.0,69.2019,69.2019,69.1364,69.161,53180.0
2018-07-12 15:45:00,84.48,84.57,84.44,84.52,81392.0,69.1528,69.2265,69.1201,69.1855,81392.0
2018-07-12 15:50:00,84.52,84.52,84.42,84.48,125438.0,69.1855,69.1855,69.1037,69.1528,125438.0
2018-07-12 15:55:00,84.48,84.61,84.43,84.54,328258.0,69.1528,69.2592,69.1119,69.2019,328258.0
2018-07-13 09:30:00,84.14,84.52,84.01,84.42,99539.0,68.8745,69.1855,68.7681,69.1037,99539.0
2018-07-13 09:35:00,84.44,84.54,84.25,84.31,28500.0,69.1201,69.2019,68.9645,69.0136,28500.0
2018-07-13 09:40:00,84.29,84.35,83.94,83.94,44612.0,68.9973,69.0464,68.7108,68.7108,44612.0
2018-07-13 09:45:00,83.95,84.19,83.92,84.17,59295.0,68.719,68.9154,68.6944,68.899,59295.0
2018-07-13 09:50:00,84.16,84.2,83.97,84.01,31203.0,68.8909,68.9236,68.7353,68.7681,31203.0
2018-07-13 09:55:00,84.02,84.05,83.91,83.99,43651.0,68.7763,68.8008,68.6862,68.7517,43651.0
2018-07-13 10:00:00,84.0,84.01,83.85,83.85,56276.0,68.7599,68.7681,68.6371,68.6371,56276.0
2018-07-13 10:05:00,83.85,83.9,83.63,83.75,64011.0,68.6371,68.678,68.457,68.5552,64011.0
2018-07-13 10:10:00,83.77,83.83,83.64,83.64,50046.0,68.5716,68.6207,68.4652,68.4652,50046.0
2018-07-13 10:15:00,83.65,83.9,83.64,83.87,29264.0,68.4734,68.678,68.4652,68.6535,29264.0
2018-07-13 10:20:00,83.87,83.9,83.76,83.79,23746.0,68.6535,68.678,68.5634,68.588,23746.0
2018-07-13 10:25:00,83.8,83.85,83.69,83.69,35312.0,68.5962,68.6371,68.5061,68.5061,35312.0
2018-07-13 10:30:00,83.7,83.84,83.7,83.81,27174.0,68.5143,68.6289,68.5143,68.6044,27174.0
2018-07-13 10:35:00,83.8,83.96,83.8,83.92,34117.0,68.5962,68.7271,68.5962,68.6944,34117.0
2018-07-13 10:40:00,83.92,83.99,83.89,83.96,38182.0,68.6944,68.7517,68.6698,68.7271,38182.0
2018-07-13 10:45:00,83.97,84.01,83.87,84.0,32283.0,68.7353,68.7681,68.6535,68.7599,32283.0
2018-07-13 10:50:00,84.0,84.01,83.9,83.95,38254.0,68.7599,68.7681,68.678,68.719,38254.0
2018-07-13 10:55:00,83.95,84.01,83.92,83.99,32957.0,68.719,68.7681,68.6944,68.7517,32957.0
2018-07-13 11:00:00,83.99,84.01,83.83,83.85,39091.0,68.7517,68.7681,68.6207,68.6371,39091.0
2018-07-13 11:05:00,83.85,84.01,83.85,84.0,44252.0,68.6371,68.7681,68.6371,68.7599,44252.0
2018-07-13 11:10:00,84.0,84.16,83.98,84.09,48966.0,68.7599,68.8909,68.7435,68.8336,48966.0
2018-07-13 11:15:00,84.09,84.17,84.05,84.07,43203.0,68.8336,68.899,68.8008,68.8172,43203.0
2018-07-13 11:20:00,84.08,84.13,83.98,84.04,48437.0,68.8254,68.8663,68.7435,68.7926,48437.0
2018-07-13 11:25:00,84.04,84.12,83.99,84.0,29899.0,68.7926,68.8581,68.7517,68.7599,29899.0
2018-07-13 11:30:00,84.0,84.05,83.95,83.99,39876.0,68.7599,68.8008,68.719,68.7517,39876.0
2018-07-13 11:35:00,83.99,84.05,83.91,84.03,53496.0,68.7517,68.8008,68.6862,68.7844,53496.0
2018-07-13 11:40:00,84.01,84.08,83.9,84.05,53002.0,68.7681,68.8254,68.678,68.8008,53002.0
2018-07-13 11:45:00,84.05,84.07,83.92,83.96,51930.0,68.8008,68.8172,68.6944,68.7271,51930.0
2018-07-13 11:50:00,83.95,84.01,83.92,83.97,39047.0,68.719,68.7681,68.6944,68.7353,39047.0
2018-07-13 11:55:00,83.96,83.97,83.83,83.83,42574.0,68.7271,68.7353,68.6207,68.6207,42574.0
2018-07-13 12:00:00,83.85,83.97,83.83,83.95,34382.0,68.6371,68.7353,68.6207,68.719,34382.0
2018-07-13 12:05:00,83.94,83.95,83.9,83.92,39115.0,68.7108,68.719,68.678,68.6944,39115.0
2018-07-13 12:10:00,83.91,83.97,83.9,83.97,32947.0,68.6862,68.7353,68.678,68.7353,32947.0
2018-07-13 12:15:00,83.98,84.04,83.96,83.98,67325.0,68.7435,68.7926,68.7271,68.7435,67325.0
2018-07-13 12:20:00,83.98,84.04,83.94,84.01,38121.0,68.7435,68.7926,68.7108,68.7681,38121.0
2018-07-13 12:25:00,84.0,84.02,83.96,83.97,30760.0,68.7599,68.7763,68.7271,68.7353,30760.0
2018-07-13 12:30:00,83.97,83.98,83.86,83.87,37688.0,68.7353,68.7435,68.6453,68.6535,37688.0
2018-07-13 12:35:00,83.87,83.88,83.79,83.8,116087.0,68.6535,68.6617,68.588,68.5962,116087.0
2018-07-13 12:40:00,83.8,83.8,83.73,83.75,30381.0,68.5962,68.5962,68.5389,68.5552,30381.0
2018-07-13 12:45:00,83.76,83.79,83.72,83.78,46269.0,68.5634,68.588,68.5307,68.5798,46269.0
2018-07-13 12:50:00,83.78,83.81,83.71,83.73,75469.0,68.5798,68.6044,68.5225,68.5389,75469.0
2018-07-13 12:55:00,83.72,83.76,83.66,83.7,93838.0,68.5307,68.5634,68.4816,68.5143,93838.0
2018-07-13 13:00:00,83.7,83.71,83.61,83.7,124918.0,68.5143,68.5225,68.4406,68.5143,124918.0
2018-07-13 13:05:00,83.71,83.71,83.51,83.52,64621.0,68.5225,68.5225,68.3588,68.367,64621.0
2018-07-13 13:10:00,83.52,83.53,83.44,83.5,107161.0,68.367,68.3752,68.3015,68.3506,107161.0
2018-07-13 13:15:00,83.5,83.64,83.49,83.63,55269.0,68.3506,68.4652,68.3424,68.457,55269.0
2018-07-13 13:20:00,83.63,83.63,83.51,83.53,60486.0,68.457,68.457,68.3588,68.3752,60486.0
2018-07-13 13:25:00,83.54,83.57,83.5,83.56,67891.0,68.3833,68.4079,68.3506,68.3997,67891.0
2018-07-13 13:30:00,83.56,83.61,83.56,83.59,35059.0,68.3997,68.4406,68.3997,68.4243,35059.0
2018-07-13 13:35:00,83.59,83.61,83.54,83.56,33177.0,68.4243,68.4406,68.3833,68.3997,33177.0
2018-07-13 13:40:00,83.57,83.78,83.57,83.73,34133.0,68.4079,68.5798,68.4079,68.5389,34133.0
2018-07-13 13:45:00,83.73,83.87,83.73,83.84,40192.0,68.5389,68.6535,68.5389,68.6289,40192.0
2018-07-13 13:50:00,83.84,83.89,83.82,83.87,40879.0,68.6289,68.6698,68.6125,68.6535,40879.0
2018-07-13 13:55:00,83.88,84.06,83.86,84.02,60067.0,68.6617,68.809,68.6453,68.7763,60067.0
2018-07-13 14:00:00,84.05,84.07,83.96,84.07,21141.0,68.8008,68.8172,68.7271,68.8172,21141.0
2018-07-13 14:05:00,84.09,84.11,83.91,83.92,36853.0,68.8336,68.8499,68.6862,68.6944,36853.0
2018-07-13 14:10:00,83.92,83.95,83.89,83.93,21872.0,68.6944,68.719,68.6698,68.7026,21872.0
2018-07-13 14:15:00,83.93,83.96,83.63,83.63,41294.0,68.7026,68.7271,68.457,68.457,41294.0
2018-07-13 14:20:00,83.62,83.78,83.52,83.65,35590.0,68.4488,68.5798,68.367,68.4734,35590.0
2018-07-13 14:25:00,83.67,83.69,83.55,83.61,19482.0,68.4898,68.5061,68.3915,68.4406,19482.0
2018-07-13 14:30:00,83.59,83.68,83.53,83.65,53989.0,68.4243,68.4979,68.3752,68.4734,53989.0
2018-07-13 14:35:00,83.65,83.74,83.6,83.68,50506.0,68.4734,68.5471,68.4325,68.4979,50506.0
2018-07-13 14:40:00,83.68,83.74,83.61,83.61,20754.0,68.4979,68.5471,68.4406,68.4406,20754.0
2018-07-13 14:45:00,83.6,83.65,83.55,83.58,20151.0,68.4325,68.4734,68.3915,68.4161,20151.0
2018-07-13 14:50:00,83.58,83.64,83.57,83.62,20816.0,68.4161,68.4652,68.4079,68.4488,20816.0
2018-07-13 14:55:00,83.61,83.71,83.61,83.7,23197.0,68.4406,68.5225,68.4406,68.5143,23197.0
2018-07-13 15:00:00,83.7,83.82,83.66,83.76,49695.0,68.5143,68.6125,68.4816,68.5634,49695.0
2018-07-13 15:05:00,83.76,83.77,83.62,83.62,23140.0,68.5634,68.5716,68.4488,68.4488,23140.0
2018-07-13 15:10:00,83.61,83.66,83.5,83.61,69810.0,68.4406,68.4816,68.3506,68.4406,69810.0
2018-07-13 15:15:00,83.61,83.76,83.61,83.74,30296.0,68.4406,68.5634,68.4406,68.5471,30296.0
2018-07-13 15:20:00,83.74,83.74,83.6,83.61,33419.0,68.5471,68.5471,68.4325,68.4406,33419.0
2018-07-13 15:25:00,83.6,83.64,83.56,83.58,31864.0,68.4325,68.4652,68.3997,68.4161,31864.0
2018-07-13 15:30:00,83.57,83.64,83.54,83.64,38800.0,68.4079,68.4652,68.3833,68.4652,38800.0
2018-07-13 15:35:00,83.65,83.66,83.6,83.62,41054.0,68.4734,68.4816,68.4325,68.4488,41054.0
2018-07-13 15:40:00,83.62,83.64,83.5,83.5,81267.0,68.4488,68.4652,68.3506,68.3506,81267.0
2018-07-13 15:45:00,83.5,83.58,83.49,83.54,59668.0,68.3506,68.4161,68.3424,68.3833,59668.0
2018-07-13 15:50:00,83.54,83.58,83.49,83.55,92509.0,68.3833,68.4161,68.3424,68.3915,92509.0
2018-07-13 15:55:00,83.57,83.67,83.55,83.64,156063.0,68.4079,68.4898,68.3915,68.4652,156063.0
2018-07-16 09:30:00,82.8,83.4,82.52,82.95,83912.0,67.7776,68.2687,67.5484,67.9004,83912.0
2018-07-16 09:35:00,82.92,83.02,82.4,82.5,29639.0,67.8758,67.9577,67.4502,67.532,29639.0
2018-07-16 09:40:00,82.45,82.6,82.32,82.49,31091.0,67.4911,67.6139,67.3847,67.5238,31091.0
2018-07-16 09:45:00,82.52,82.56,82.33,82.39,33755.0,67.5484,67.5811,67.3929,67.442,33755.0
2018-07-16 09:50:00,82.4,82.48,82.32,82.36,28951.0,67.4502,67.5157,67.3847,67.4174,28951.0
2018-07-16 09:55:00,82.37,82.43,82.12,82.17,66537.0,67.4256,67.4747,67.221,67.2619,66537.0
2018-07-16 10:00:00,82.18,82.21,82.06,82.08,32437.0,67.2701,67.2946,67.1719,67.1882,32437.0
2018-07-16 10:05:00,82.08,82.12,81.92,81.92,45463.0,67.1882,67.221,67.0573,67.0573,45463.0
2018-07-16 10:10:00,81.95,82.0,81.76,81.8,38347.0,67.0818,67.1227,66.9263,66.959,38347.0
2018-07-16 10:15:00,81.79,81.88,81.68,81.85,36141.0,66.9508,67.0245,66.8608,67.0,36141.0
2018-07-16 10:20:00,81.84,81.85,81.65,81.73,35208.0,66.9918,67.0,66.8362,66.9017,35208.0
2018-07-16 10:25:00,81.74,81.82,81.65,81.65,21089.0,66.9099,66.9754,66.8362,66.8362,21089.0
2018-07-16 10:30:00,81.67,81.72,81.48,81.55,47130.0,66.8526,66.8935,66.6971,66.7544,47130.0
2018-07-16 10:35:00,81.54,81.69,81.5,81.57,26886.0,66.7462,66.869,66.7135,66.7708,26886.0
2018-07-16 10:40:00,81.56,81.59,81.44,81.51,32669.0,66.7626,66.7871,66.6643,66.7216,32669.0
2018-07-16 10:45:00,81.51,81.54,81.35,81.5,34744.0,66.7216,66.7462,66.5907,66.7135,34744.0
2018-07-16 10:50:00,81.51,81.55,81.4,81.4,23477.0,66.7216,66.7544,66.6316,66.6316,23477.0
2018-07-16 10:55:00,81.39,81.52,81.33,81.46,37127.0,66.6234,66.7298,66.5743,66.6807,37127.0
2018-07-16 11:00:00,81.47,81.5,81.34,81.47,39467.0,66.6889,66.7135,66.5825,66.6889,39467.0
2018-07-16 11:05:00,81.5,81.7,81.5,81.68,43079.0,66.7135,66.8772,66.7135,66.8608,43079.0
2018-07-16 11:10:00,81.68,81.95,81.68,81.87,40010.0,66.8608,67.0818,66.8608,67.0163,40010.0
2018-07-16 11:15:00,81.88,81.94,81.78,81.81,34454.0,67.0245,67.0736,66.9427,66.9672,34454.0
2018-07-16 11:20:00,81.79,82.0,81.77,81.98,31128.0,66.9508,67.1227,66.9345,67.1064,31128.0
2018-07-16 11:25:00,81.99,82.01,81.91,81.94,47975.0,67.1146,67.1309,67.0491,67.0736,47975.0
2018-07-16 11:30:00,81.94,81.94,81.73,81.75,41235.0,67.0736,67.0736,66.9017,66.9181,41235.0
2018-07-16 11:35:00,81.76,81.87,81.72,81.72,32954.0,66.9263,67.0163,66.8935,66.8935,32954.0
2018-07-16 11:40:00,81.72,81.74,81.63,81.69,34233.0,66.8935,66.9099,66.8199,66.869,34233.0
2018-07-16 11:45:00,81.69,81.76,81.64,81.75,25450.0,66.869,66.9263,66.8281,66.9181,25450.0
2018-07-16 11:50:00,81.75,81.81,81.69,81.72,24988.0,66.9181,66.9672,66.869,66.8935,24988.0
2018-07-16 11:55:00,81.7,81.83,81.69,81.81,55677.0,66.8772,66.9836,66.869,66.9672,55677.0
2018-07-16 12:00:00,81.79,81.83,81.72,81.77,28136.0,66.9508,66.9836,66.8935,66.9345,28136.0
2018-07-16 12:05:00,81.78,81.98,81.78,81.94,24659.0,66.9427,67.1064,66.9427,67.0736,24659.0
2018-07-16 12:10:00,81.95,81.95,81.85,81.93,20424.0,67.0818,67.0818,67.0,67.0654,20424.0
2018-07-16 12:15:00,81.93,82.04,81.92,81.98,24957.0,67.0654,67.1555,67.0573,67.1064,24957.0
2018-07-16 12:20:00,81.98,82.01,81.94,82.01,28567.0,67.1064,67.1309,67.0736,67.1309,28567.0
2018-07-16 12:25:00,82.01,82.02,81.94,81.96,17787.0,67.1309,67.1391,67.0736,67.09,17787.0
2018-07-16 12:30:00,81.97,81.99,81.91,81.93,18676.0,67.0982,67.1146,67.0491,67.0654,18676.0
2018-07-16 12:35:00,81.92,81.97,81.9,81.95,17056.0,67.0573,67.0982,67.0409,67.0818,17056.0
2018-07-16 12:40:00,81.95,82.02,81.95,82.01,19099.0,67.0818,67.1391,67.0818,67.1309,19099.0
2018-07-16 12:45:00,82.02,82.03,82.0,82.03,27992.0,67.1391,67.1473,67.1227,67.1473,27992.0
2018-07-16 12:50:00,82.02,82.13,82.01,82.13,26889.0,67.1391,67.2292,67.1309,67.2292,26889.0
2018-07-16 12:55:00,82.14,82.24,82.12,82.22,18900.0,67.2373,67.3192,67.221,67.3028,18900.0
2018-07-16 13:00:00,82.23,82.26,82.18,82.22,23546.0,67.311,67.3356,67.2701,67.3028,23546.0
2018-07-16 13:05:00,82.23,82.25,82.14,82.15,20188.0,67.311,67.3274,67.2373,67.2455,20188.0
2018-07-16 13:10:00,82.14,82.15,82.08,82.08,29634.0,67.2373,67.2455,67.1882,67.1882,29634.0
2018-07-16 13:15:00,82.07,82.2,82.05,82.2,28367.0,67.18,67.2865,67.1637,67.2865,28367.0
2018-07-16 13:20:00,82.19,82.22,82.06,82.07,32351.0,67.2783,67.3028,67.1719,67.18,32351.0
2018-07-16 13:25:00,82.09,82.14,82.09,82.11,18063.0,67.1964,67.2373,67.1964,67.2128,18063.0
2018-07-16 13:30:00,82.11,82.15,82.08,82.12,12837.0,67.2128,67.2455,67.1882,67.221,12837.0
2018-07-16 13:35:00,82.12,82.14,82.1,82.11,14227.0,67.221,67.2373,67.2046,67.2128,14227.0
2018-07-16 13:40:00,82.11,82.14,82.08,82.09,18550.0,67.2128,67.2373,67.1882,67.1964,18550.0
2018-07-16 13:45:00,82.08,82.08,82.02,82.05,29494.0,67.1882,67.1882,67.1391,67.1637,29494.0
2018-07-16 13:50:00,82.05,82.08,82.02,82.03,28411.0,67.1637,67.1882,67.1391,67.1473,28411.0
2018-07-16 13:55:00,82.02,82.02,81.97,82.01,28675.0,67.1391,67.1391,67.0982,67.1309,28675.0
2018-07-16 14:00:00,82.01,82.13,81.99,82.07,22765.0,67.1309,67.2292,67.1146,67.18,22765.0
2018-07-16 14:05:00,82.07,82.16,82.06,82.16,26937.0,67.18,67.2537,67.1719,67.2537,26937.0
2018-07-16 14:10:00,82.16,82.24,82.13,82.23,22115.0,67.2537,67.3192,67.2292,67.311,22115.0
2018-07-16 14:15:00,82.23,82.28,82.2,82.26,20712.0,67.311,67.3519,67.2865,67.3356,20712.0
2018-07-16 14:20:00,82.25,82.28,82.18,82.18,24630.0,67.3274,67.3519,67.2701,67.2701,24630.0
2018-07-16 14:25:00,82.18,82.18,82.08,82.17,34004.0,67.2701,67.2701,67.1882,67.2619,34004.0
2018-07-16 14:30:00,82.16,82.28,82.13,82.27,24819.0,67.2537,67.3519,67.2292,67.3438,24819.0
2018-07-16 14:35:00,82.28,82.32,82.26,82.29,20819.0,67.3519,67.3847,67.3356,67.3601,20819.0
2018-07-16 14:40:00,82.28,82.29,82.19,82.23,33341.0,67.3519,67.3601,67.2783,67.311,33341.0
2018-07-16 14:45:00,82.23,82.28,82.23,82.25,21275.0,67.311,67.3519,67.311,67.3274,21275.0
2018-07-16 14:50:00,82.25,82.25,82.15,82.17,27503.0,67.3274,67.3274,67.2455,67.2619,27503.0
2018-07-16 14:55:00,82.17,82.18,82.13,82.16,39197.0,67.2619,67.2701,67.2292,67.2537,39197.0
2018-07-16 15:00:00,82.16,82.2,82.12,82.17,30933.0,67.2537,67.2865,67.221,67.2619,30933.0
2018-07-16 15:05:00,82.17,82.4,82.16,82.4,35408.0,67.2619,67.4502,67.2537,67.4502,35408.0
2018-07-16 15:10:00,82.4,82.46,82.39,82.39,29482.0,67.4502,67.4993,67.442,67.442,29482.0
2018-07-16 15:15:00,82.39,82.45,82.35,82.44,29425.0,67.442,67.4911,67.4092,67.4829,29425.0
2018-07-16 15:20:00,82.44,82.51,82.43,82.48,46556.0,67.4829,67.5402,67.4747,67.5157,46556.0
2018-07-16 15:25:00,82.48,82.54,82.47,82.48,42621.0,67.5157,67.5648,67.5075,67.5157,42621.0
2018-07-16 15:30:00,82.48,82.53,82.47,82.52,50006.0,67.5157,67.5566,67.5075,67.5484,50006.0
2018-07-16 15:35:00,82.52,82.55,82.48,82.54,65299.0,67.5484,67.573,67.5157,67.5648,65299.0
2018-07-16 15:40:00,82.55,82.63,82.52,82.61,71932.0,67.573,67.6384,67.5484,67.6221,71932.0
2018-07-16 15:45:00,82.61,82.61,82.41,82.45,96134.0,67.6221,67.6221,67.4584,67.4911,96134.0
2018-07-16 15:50:00,82.45,82.6,82.44,82.56,104421.0,67.4911,67.6139,67.4829,67.5811,104421.0
2018-07-16 15:55:00,82.56,82.59,82.46,82.52,166659.0,67.5811,67.6057,67.4993,67.5484,166659.0
2018-07-17 09:30:00,82.33,82.33,81.82,81.9,73940.0,67.3929,67.3929,66.9754,67.0409,73940.0
2018-07-17 09:35:00,81.85,81.97,81.61,81.67,41044.0,67.0,67.0982,66.8035,66.8526,41044.0
2018-07-17 09:40:00,81.68,81.91,81.62,81.9,33412.0,66.8608,67.0491,66.8117,67.0409,33412.0
2018-07-17 09:45:00,81.89,81.91,81.61,81.71,18702.0,67.0327,67.0491,66.8035,66.8854,18702.0
2018-07-17 09:50:00,81.75,81.85,81.72,81.79,17358.0,66.9181,67.0,66.8935,66.9508,17358.0
2018-07-17 09:55:00,81.78,81.93,81.68,81.93,32089.0,66.9427,67.0654,66.8608,67.0654,32089.0
2018-07-17 10:00:00,81.92,82.08,81.92,82.03,57653.0,67.0573,67.1882,67.0573,67.1473,57653.0
2018-07-17 10:05:00,82.04,82.27,81.97,82.24,30974.0,67.1555,67.3438,67.0982,67.3192,30974.0
2018-07-17 10:10:00,82.22,82.23,81.94,82.02,26516.0,67.3028,67.311,67.0736,67.1391,26516.0
2018-07-17 10:15:00,82.03,82.05,81.94,82.04,23418.0,67.1473,67.1637,67.0736,67.1555,23418.0
2018-07-17 10:20:00,82.05,82.12,81.99,82.06,41326.0,67.1637,67.221,67.1146,67.1719,41326.0
2018-07-17 10:25:00,82.05,82.06,81.83,81.88,59204.0,67.1637,67.1719,66.9836,67.0245,59204.0
2018-07-17 10:30:00,81.91,82.02,81.91,82.01,33054.0,67.0491,67.1391,67.0491,67.1309,33054.0
2018-07-17 10:35:00,82.02,82.21,82.01,82.18,31004.0,67.1391,67.2946,67.1309,67.2701,31004.0
2018-07-17 10:40:00,82.17,82.31,82.16,82.25,36188.0,67.2619,67.3765,67.2537,67.3274,36188.0
2018-07-17 10:45:00,82.25,82.34,82.23,82.34,35755.0,67.3274,67.4011,67.311,67.4011,35755.0
2018-07-17 10:50:00,82.33,82.35,82.22,82.28,31430.0,67.3929,67.4092,67.3028,67.3519,31430.0
2018-07-17 10:55:00,82.29,82.47,82.28,82.33,30540.0,67.3601,67.5075,67.3519,67.3929,30540.0
2018-07-17 11:00:00,82.33,82.42,82.28,82.39,16372.0,67.3929,67.4665,67.3519,67.442,16372.0
2018-07-17 11:05:00,82.41,82.48,82.32,82.35,16169.0,67.4584,67.5157,67.3847,67.4092,16169.0
2018-07-17 11:10:00,82.35,82.42,82.31,82.34,13314.0,67.4092,67.4665,67.3765,67.4011,13314.0
2018-07-17 11:15:00,82.33,82.33,82.21,82.24,19884.0,67.3929,67.3929,67.2946,67.3192,19884.0
2018-07-17 11:20:00,82.24,82.37,82.19,82.33,22101.0,67.3192,67.4256,67.2783,67.3929,22101.0
2018-07-17 11:25:00,82.33,82.4,82.32,82.37,10739.0,67.3929,67.4502,67.3847,67.4256,10739.0
2018-07-17 11:30:00,82.37,82.38,82.28,82.36,15798.0,67.4256,67.4338,67.3519,67.4174,15798.0
2018-07-17 11:35:00,82.37,82.38,82.28,82.3,14763.0,67.4256,67.4338,67.3519,67.3683,14763.0
2018-07-17 11:40:00,82.31,82.33,82.28,82.32,14075.0,67.3765,67.3929,67.3519,67.3847,14075.0
2018-07-17 11:45:00,82.33,82.38,82.31,82.32,17065.0,67.3929,67.4338,67.3765,67.3847,17065.0
2018-07-17 11:50:00,82.33,82.37,82.3,82.33,15766.0,67.3929,67.4256,67.3683,67.3929,15766.0
2018-07-17 11:55:00,82.33,82.34,82.28,82.29,13339.0,67.3929,67.4011,67.3519,67.3601,13339.0
2018-07-17 12:00:00,82.29,82.3,82.26,82.26,10263.0,67.3601,67.3683,67.3356,67.3356,10263.0
2018-07-17 12:05:00,82.26,82.3,82.25,82.3,15975.0,67.3356,67.3683,67.3274,67.3683,15975.0
2018-07-17 12:10:00,82.29,82.32,82.27,82.31,9347.0,67.3601,67.3847,67.3438,67.3765,9347.0
2018-07-17 12:15:00,82.3,82.48,82.3,82.47,23029.0,67.3683,67.5157,67.3683,67.5075,23029.0
2018-07-17 12:20:00,82.46,82.54,82.42,82.44,21555.0,67.4993,67.5648,67.4665,67.4829,21555.0
2018-07-17 12:25:00,82.44,82.49,82.38,82.44,18939.0,67.4829,67.5238,67.4338,67.4829,18939.0
2018-07-17 12:30:00,82.43,82.45,82.38,82.41,14218.0,67.4747,67.4911,67.4338,67.4584,14218.0
2018-07-17 12:35:00,82.4,82.46,82.4,82.42,14880.0,67.4502,67.4993,67.4502,67.4665,14880.0
2018-07-17 12:40:00,82.43,82.52,82.42,82.51,15588.0,67.4747,67.5484,67.4665,67.5402,15588.0
2018-07-17 12:45:00,82.52,82.55,82.45,82.45,22789.0,67.5484,67.573,67.4911,67.4911,22789.0
2018-07-17 12:50:00,82.44,82.49,82.36,82.37,14623.0,67.4829,67.5238,67.4174,67.4256,14623.0
2018-07-17 12:55:00,82.37,82.44,82.37,82.43,12300.0,67.4256,67.4829,67.4256,67.4747,12300.0
2018-07-17 13:00:00,82.43,82.46,82.4,82.4,18735.0,67.4747,67.4993,67.4502,67.4502,18735.0
2018-07-17 13:05:00,82.41,82.5,82.39,82.42,20658.0,67.4584,67.532,67.442,67.4665,20658.0
2018-07-17 13:10:00,82.43,82.64,82.42,82.64,29692.0,67.4747,67.6466,67.4665,67.6466,29692.0
2018-07-17 13:15:00,82.64,82.66,82.58,82.63,31512.0,67.6466,67.663,67.5975,67.6384,31512.0
2018-07-17 13:20:00,82.63,82.68,82.6,82.64,15874.0,67.6384,67.6794,67.6139,67.6466,15874.0
2018-07-17 13:25:00,82.64,82.64,82.56,82.63,22632.0,67.6466,67.6466,67.5811,67.6384,22632.0
2018-07-17 13:30:00,82.65,82.68,82.61,82.65,23943.0,67.6548,67.6794,67.6221,67.6548,23943.0
2018-07-17 13:35:00,82.66,82.77,82.66,82.76,33961.0,67.663,67.753,67.663,67.7449,33961.0
2018-07-17 13:40:00,82.76,82.78,82.69,82.72,24253.0,67.7449,67.7612,67.6876,67.7121,24253.0
2018-07-17 13:45:00,82.72,82.8,82.71,82.76,24631.0,67.7121,67.7776,67.7039,67.7449,24631.0
2018-07-17 13:50:00,82.76,82.8,82.71,82.72,30152.0,67.7449,67.7776,67.7039,67.7121,30152.0
2018-07-17 13:55:00,82.73,82.84,82.72,82.83,33398.0,67.7203,67.8103,67.7121,67.8022,33398.0
2018-07-17 14:00:00,82.84,82.86,82.78,82.84,27512.0,67.8103,67.8267,67.7612,67.8103,27512.0
2018-07-17 14:05:00,82.84,82.84,82.76,82.81,17944.0,67.8103,67.8103,67.7449,67.7858,17944.0
2018-07-17 14:10:00,82.81,82.81,82.72,82.73,14990.0,67.7858,67.7858,67.7121,67.7203,14990.0
2018-07-17 14:15:00,82.73,82.77,82.63,82.67,23517.0,67.7203,67.753,67.6384,67.6712,23517.0
2018-07-17 14:20:00,82.68,82.71,82.65,82.69,25136.0,67.6794,67.7039,67.6548,67.6876,25136.0
2018-07-17 14:25:00,82.69,82.72,82.64,82.7,21186.0,67.6876,67.7121,67.6466,67.6957,21186.0
2018-07-17 14:30:00,82.69,82.72,82.67,82.7,22114.0,67.6876,67.7121,67.6712,67.6957,22114.0
2018-07-17 14:35:00,82.7,82.73,82.62,82.62,31011.0,67.6957,67.7203,67.6303,67.6303,31011.0
2018-07-17 14:40:00,82.63,82.67,82.6,82.62,21413.0,67.6384,67.6712,67.6139,67.6303,21413.0
2018-07-17 14:45:00,82.63,82.67,82.59,82.62,31671.0,67.6384,67.6712,67.6057,67.6303,31671.0
2018-07-17 14:50:00,82.62,82.64,82.56,82.6,26721.0,67.6303,67.6466,67.5811,67.6139,26721.0
2018-07-17 14:55:00,82.59,82.59,82.46,82.46,33562.0,67.6057,67.6057,67.4993,67.4993,33562.0
2018-07-17 15:00:00,82.46,82.59,82.45,82.59,38760.0,67.4993,67.6057,67.4911,67.6057,38760.0
2018-07-17 15:05:00,82.58,82.65,82.57,82.65,35463.0,67.5975,67.6548,67.5893,67.6548,35463.0
2018-07-17 15:10:00,82.66,82.7,82.64,82.7,38375.0,67.663,67.6957,67.6466,67.6957,38375.0
2018-07-17 15:15:00,82.7,82.75,82.68,82.7,33311.0,67.6957,67.7367,67.6794,67.6957,33311.0
2018-07-17 15:20:00,82.69,82.82,82.68,82.82,44015.0,67.6876,67.794,67.6794,67.794,44015.0
2018-07-17 15:25:00,82.82,82.82,82.72,82.78,40089.0,67.794,67.794,67.7121,67.7612,40089.0
2018-07-17 15:30:00,82.77,82.8,82.7,82.75,62880.0,67.753,67.7776,67.6957,67.7367,62880.0
2018-07-17 15:35:00,82.75,82.75,82.69,82.75,49744.0,67.7367,67.7367,67.6876,67.7367,49744.0
2018-07-17 15:40:00,82.75,82.82,82.7,82.82,72792.0,67.7367,67.794,67.6957,67.794,72792.0
2018-07-17 15:45:00,82.81,82.82,82.72,82.8,91547.0,67.7858,67.794,67.7121,67.7776,91547.0
2018-07-17 15:50:00,82.79,82.81,82.72,82.76,133109.0,67.7694,67.7858,67.7121,67.7449,133109.0
2018-07-17 15:55:00,82.76,82.78,82.68,82.71,202116.0,67.7449,67.7612,67.6794,67.7039,202116.0
2018-07-18 09:30:00,82.14,82.39,81.97,82.06,72548.0,67.2373,67.442,67.0982,67.1719,72548.0
2018-07-18 09:35:00,82.09,82.12,81.7,81.77,19426.0,67.1964,67.221,66.8772,66.9345,19426.0
2018-07-18 09:40:00,81.72,81.73,81.5,81.59,51823.0,66.8935,66.9017,66.7135,66.7871,51823.0
2018-07-18 09:45:00,81.59,81.6,81.41,81.44,40491.0,66.7871,66.7953,66.6398,66.6643,40491.0
2018-07-18 09:50:00,81.44,81.47,81.29,81.31,33992.0,66.6643,66.6889,66.5416,66.5579,33992.0
2018-07-18 09:55:00,81.3,81.49,81.3,81.47,23126.0,66.5497,66.7053,66.5497,66.6889,23126.0
2018-07-18 10:00:00,81.45,81.61,81.45,81.6,41742.0,66.6725,66.8035,66.6725,66.7953,41742.0
2018-07-18 10:05:00,81.58,81.71,81.49,81.69,29863.0,66.7789,66.8854,66.7053,66.869,29863.0
2018-07-18 10:10:00,81.69,81.83,81.69,81.78,31468.0,66.869,66.9836,66.869,66.9427,31468.0
2018-07-18 10:15:00,81.78,81.83,81.72,81.82,27098.0,66.9427,66.9836,66.8935,66.9754,27098.0
2018-07-18 10:20:00,81.82,82.01,81.79,81.88,54968.0,66.9754,67.1309,66.9508,67.0245,54968.0
2018-07-18 10:25:00,81.88,82.04,81.87,81.98,33221.0,67.0245,67.1555,67.0163,67.1064,33221.0
2018-07-18 10:30:00,81.97,81.99,81.73,81.99,36322.0,67.0982,67.1146,66.9017,67.1146,36322.0
2018-07-18 10:35:00,82.02,82.21,81.98,82.14,35326.0,67.1391,67.2946,67.1064,67.2373,35326.0
2018-07-18 10:40:00,82.15,82.18,82.05,82.17,38711.0,67.2455,67.2701,67.1637,67.2619,38711.0
2018-07-18 10:45:00,82.17,82.37,82.15,82.37,28623.0,67.2619,67.4256,67.2455,67.4256,28623.0
2018-07-18 10:50:00,82.36,82.45,82.34,82.4,77194.0,67.4174,67.4911,67.4011,67.4502,77194.0
2018-07-18 10:55:00,82.38,82.43,82.28,82.43,65954.0,67.4338,67.4747,67.3519,67.4747,65954.0
2018-07-18 11:00:00,82.43,82.6,82.38,82.59,70539.0,67.4747,67.6139,67.4338,67.6057,70539.0
2018-07-18 11:05:00,82.59,82.81,82.59,82.8,85077.0,67.6057,67.7858,67.6057,67.7776,85077.0
2018-07-18 11:10:00,82.79,82.8,82.55,82.57,37520.0,67.7694,67.7776,67.573,67.5893,37520.0
2018-07-18 11:15:00,82.58,82.66,82.57,82.64,21017.0,67.5975,67.663,67.5893,67.6466,21017.0
2018-07-18 11:20:00,82.64,82.65,82.55,82.65,29702.0,67.6466,67.6548,67.573,67.6548,29702.0
2018-07-18 11:25:00,82.64,82.78,82.63,82.69,50025.0,67.6466,67.7612,67.6384,67.6876,50025.0
2018-07-18 11:30:00,82.7,82.86,82.67,82.82,36970.0,67.6957,67.8267,67.6712,67.794,36970.0
2018-07-18 11:35:00,82.82,82.83,82.74,82.77,33034.0,67.794,67.8022,67.7285,67.753,33034.0
2018-07-18 11:40:00,82.77,82.98,82.76,82.9,43174.0,67.753,67.9249,67.7449,67.8595,43174.0
2018-07-18 11:45:00,82.9,83.01,82.89,82.96,55777.0,67.8595,67.9495,67.8513,67.9086,55777.0
2018-07-18 11:50:00,82.95,83.01,82.88,83.01,35674.0,67.9004,67.9495,67.8431,67.9495,35674.0
2018-07-18 11:55:00,83.01,83.05,82.95,83.03,20689.0,67.9495,67.9822,67.9004,67.9659,20689.0
2018-07-18 12:00:00,83.03,83.07,83.0,83.04,29305.0,67.9659,67.9986,67.9413,67.9741,29305.0
2018-07-18 12:05:00,83.04,83.15,83.02,83.08,29367.0,67.9741,68.0641,67.9577,68.0068,29367.0
2018-07-18 12:10:00,83.08,83.18,83.03,83.17,46712.0,68.0068,68.0887,67.9659,68.0805,46712.0
2018-07-18 12:15:00,83.16,83.18,83.11,83.13,20931.0,68.0723,68.0887,68.0314,68.0477,20931.0
2018-07-18 12:20:00,83.13,83.15,83.06,83.08,24687.0,68.0477,68.0641,67.9904,68.0068,24687.0
2018-07-18 12:25:00,83.08,83.17,83.06,83.14,37858.0,68.0068,68.0805,67.9904,68.0559,37858.0
2018-07-18 12:30:00,83.15,83.18,83.07,83.08,27620.0,68.0641,68.0887,67.9986,68.0068,27620.0
2018-07-18 12:35:00,83.08,83.14,83.05,83.12,26654.0,68.0068,68.0559,67.9822,68.0395,26654.0
2018-07-18 12:40:00,83.13,83.13,83.07,83.1,25379.0,68.0477,68.0477,67.9986,68.0232,25379.0
2018-07-18 12:45:00,83.11,83.18,83.08,83.16,22492.0,68.0314,68.0887,68.0068,68.0723,22492.0
2018-07-18 12:50:00,83.16,83.23,83.15,83.16,28564.0,68.0723,68.1296,68.0641,68.0723,28564.0
2018-07-18 12:55:00,83.15,83.15,83.02,83.02,22215.0,68.0641,68.0641,67.9577,67.9577,22215.0
2018-07-18 13:00:00,83.02,83.1,82.99,83.08,26729.0,67.9577,68.0232,67.9331,68.0068,26729.0
2018-07-18 13:05:00,83.09,83.14,83.09,83.11,16840.0,68.015,68.0559,68.015,68.0314,16840.0
2018-07-18 13:10:00,83.11,83.13,83.04,83.05,13840.0,68.0314,68.0477,67.9741,67.9822,13840.0
2018-07-18 13:15:00,83.05,83.07,82.99,83.02,22549.0,67.9822,67.9986,67.9331,67.9577,22549.0
2018-07-18 13:20:00,83.02,83.02,82.96,83.0,15197.0,67.9577,67.9577,67.9086,67.9413,15197.0
2018-07-18 13:25:00,82.99,83.1,82.99,83.08,22930.0,67.9331,68.0232,67.9331,68.0068,22930.0
2018-07-18 13:30:00,83.08,83.1,83.03,83.08,13827.0,68.0068,68.0232,67.9659,68.0068,13827.0
2018-07-18 13:35:00,83.08,83.14,83.05,83.06,22815.0,68.0068,68.0559,67.9822,67.9904,22815.0
2018-07-18 13:40:00,83.06,83.09,83.02,83.02,15777.0,67.9904,68.015,67.9577,67.9577,15777.0
2018-07-18 13:45:00,83.01,83.03,82.97,82.97,15960.0,67.9495,67.9659,67.9168,67.9168,15960.0
2018-07-18 13:50:00,82.96,83.08,82.96,83.06,27420.0,67.9086,68.0068,67.9086,67.9904,27420.0
2018-07-18 13:55:00,83.06,83.1,83.03,83.08,19484.0,67.9904,68.0232,67.9659,68.0068,19484.0
2018-07-18 14:00:00,83.08,83.09,82.99,82.99,17665.0,68.0068,68.015,67.9331,67.9331,17665.0
2018-07-18 14:05:00,82.99,83.0,82.9,82.92,12921.0,67.9331,67.9413,67.8595,67.8758,12921.0
2018-07-18 14:10:00,82.92,82.97,82.9,82.97,14781.0,67.8758,67.9168,67.8595,67.9168,14781.0
2018-07-18 14:15:00,82.97,83.01,82.95,82.99,25775.0,67.9168,67.9495,67.9004,67.9331,25775.0
2018-07-18 14:20:00,82.99,83.05,82.99,83.01,16986.0,67.9331,67.9822,67.9331,67.9495,16986.0
2018-07-18 14:25:00,83.02,83.06,82.99,83.04,18826.0,67.9577,67.9904,67.9331,67.9741,18826.0
2018-07-18 14:30:00,83.04,83.05,83.01,83.03,18279.0,67.9741,67.9822,67.9495,67.9659,18279.0
2018-07-18 14:35:00,83.04,83.04,82.94,82.94,12142.0,67.9741,67.9741,67.8922,67.8922,12142.0
2018-07-18 14:40:00,82.94,83.01,82.79,83.01,48338.0,67.8922,67.9495,67.7694,67.9495,48338.0
2018-07-18 14:45:00,83.03,83.11,83.02,83.11,26072.0,67.9659,68.0314,67.9577,68.0314,26072.0
2018-07-18 14:50:00,83.11,83.18,83.03,83.16,28031.0,68.0314,68.0887,67.9659,68.0723,28031.0
2018-07-18 14:55:00,83.16,83.16,83.02,83.09,71215.0,68.0723,68.0723,67.9577,68.015,71215.0
2018-07-18 15:00:00,83.09,83.1,83.05,83.08,19681.0,68.015,68.0232,67.9822,68.0068,19681.0
2018-07-18 15:05:00,83.09,83.09,83.01,83.03,15873.0,68.015,68.015,67.9495,67.9659,15873.0
2018-07-18 15:10:00,83.04,83.06,82.95,82.98,25114.0,67.9741,67.9904,67.9004,67.9249,25114.0
2018-07-18 15:15:00,82.99,83.0,82.98,82.99,19012.0,67.9331,67.9413,67.9249,67.9331,19012.0
2018-07-18 15:20:00,83.0,83.01,82.97,82.98,14038.0,67.9413,67.9495,67.9168,67.9249,14038.0
2018-07-18 15:25:00,82.97,82.98,82.88,82.98,25792.0,67.9168,67.9249,67.8431,67.9249,25792.0
2018-07-18 15:30:00,82.98,83.02,82.94,82.98,38144.0,67.9249,67.9577,67.8922,67.9249,38144.0
2018-07-18 15:35:00,82.98,83.0,82.9,82.93,39021.0,67.9249,67.9413,67.8595,67.884,39021.0
2018-07-18 15:40:00,82.92,82.93,82.88,82.92,31314.0,67.8758,67.884,67.8431,67.8758,31314.0
2018-07-18 15:45:00,82.93,83.01,82.92,82.95,43597.0,67.884,67.9495,67.8758,67.9004,43597.0
2018-07-18 15:50:00,82.95,82.96,82.86,82.88,77558.0,67.9004,67.9086,67.8267,67.8431,77558.0
2018-07-18 15:55:00,82.88,82.97,82.87,82.96,218235.0,67.8431,67.9168,67.8349,67.9086,218235.0
2018-07-19 09:30:00,82.75,83.3,82.75,83.26,67817.0,67.7367,68.1869,67.7367,68.1541,67817.0
2018-07-19 09:35:00,83.26,83.54,83.21,83.24,31458.0,68.1541,68.3833,68.1132,68.1378,31458.0
2018-07-19 09:40:00,83.26,83.48,83.25,83.37,24763.0,68.1541,68.3342,68.146,68.2442,24763.0
2018-07-19 09:45:00,83.33,83.34,83.16,83.21,30384.0,68.2114,68.2196,68.0723,68.1132,30384.0
2018-07-19 09:50:00,83.21,83.24,83.12,83.21,19888.0,68.1132,68.1378,68.0395,68.1132,19888.0
2018-07-19 09:55:00,83.2,83.31,83.13,83.3,29644.0,68.105,68.1951,68.0477,68.1869,29644.0
2018-07-19 10:00:00,83.3,83.3,83.16,83.2,29995.0,68.1869,68.1869,68.0723,68.105,29995.0
2018-07-19 10:05:00,83.19,83.19,82.87,82.91,42662.0,68.0968,68.0968,67.8349,67.8676,42662.0
2018-07-19 10:10:00,82.92,83.32,82.92,83.31,39576.0,67.8758,68.2033,67.8758,68.1951,39576.0
2018-07-19 10:15:00,83.31,83.31,83.04,83.11,17295.0,68.1951,68.1951,67.9741,68.0314,17295.0
2018-07-19 10:20:00,83.07,83.07,82.86,82.87,13419.0,67.9986,67.9986,67.8267,67.8349,13419.0
2018-07-19 10:25:00,82.86,82.95,82.83,82.83,13948.0,67.8267,67.9004,67.8022,67.8022,13948.0
2018-07-19 10:30:00,82.85,82.99,82.82,82.95,13350.0,67.8185,67.9331,67.794,67.9004,13350.0
2018-07-19 10:35:00,82.97,83.0,82.83,82.89,39104.0,67.9168,67.9413,67.8022,67.8513,39104.0
2018-07-19 10:40:00,82.89,82.95,82.75,82.76,26829.0,67.8513,67.9004,67.7367,67.7449,26829.0
2018-07-19 10:45:00,82.75,82.81,82.62,82.72,40995.0,67.7367,67.7858,67.6303,67.7121,40995.0
2018-07-19 10:50:00,82.74,82.76,82.62,82.72,14990.0,67.7285,67.7449,67.6303,67.7121,14990.0
2018-07-19 10:55:00,82.71,82.8,82.66,82.72,13806.0,67.7039,67.7776,67.663,67.7121,13806.0
2018-07-19 11:00:00,82.7,82.9,82.69,82.87,19485.0,67.6957,67.8595,67.6876,67.8349,19485.0
2018-07-19 11:05:00,82.87,82.91,82.72,82.77,22780.0,67.8349,67.8676,67.7121,67.753,22780.0
2018-07-19 11:10:00,82.77,82.85,82.73,82.82,18361.0,67.753,67.8185,67.7203,67.794,18361.0
2018-07-19 11:15:00,82.83,82.84,82.77,82.78,11050.0,67.8022,67.8103,67.753,67.7612,11050.0
2018-07-19 11:20:00,82.77,82.81,82.71,82.79,20925.0,67.753,67.7858,67.7039,67.7694,20925.0
2018-07-19 11:25:00,82.77,82.78,82.63,82.66,20212.0,67.753,67.7612,67.6384,67.663,20212.0
2018-07-19 11:30:00,82.67,82.75,82.64,82.75,14014.0,67.6712,67.7367,67.6466,67.7367,14014.0
2018-07-19 11:35:00,82.75,82.83,82.71,82.76,13758.0,67.7367,67.8022,67.7039,67.7449,13758.0
2018-07-19 11:40:00,82.76,82.83,82.72,82.8,15696.0,67.7449,67.8022,67.7121,67.7776,15696.0
2018-07-19 11:45:00,82.79,82.79,82.68,82.7,13699.0,67.7694,67.7694,67.6794,67.6957,13699.0
2018-07-19 11:50:00,82.68,82.7,82.56,82.6,16988.0,67.6794,67.6957,67.5811,67.6139,16988.0
2018-07-19 11:55:00,82.58,82.69,82.55,82.68,22212.0,67.5975,67.6876,67.573,67.6794,22212.0
2018-07-19 12:00:00,82.71,82.81,82.69,82.81,19606.0,67.7039,67.7858,67.6876,67.7858,19606.0
2018-07-19 12:05:00,82.79,82.84,82.77,82.8,21608.0,67.7694,67.8103,67.753,67.7776,21608.0
2018-07-19 12:10:00,82.8,82.97,82.79,82.96,19600.0,67.7776,67.9168,67.7694,67.9086,19600.0
2018-07-19 12:15:00,82.96,83.02,82.92,82.99,24992.0,67.9086,67.9577,67.8758,67.9331,24992.0
2018-07-19 12:20:00,82.97,82.98,82.92,82.95,11212.0,67.9168,67.9249,67.8758,67.9004,11212.0
2018-07-19 12:25:00,82.96,83.02,82.94,82.97,10857.0,67.9086,67.9577,67.8922,67.9168,10857.0
2018-07-19 12:30:00,82.96,82.99,82.88,82.95,16795.0,67.9086,67.9331,67.8431,67.9004,16795.0
2018-07-19 12:35:00,82.95,82.95,82.91,82.93,9818.0,67.9004,67.9004,67.8676,67.884,9818.0
2018-07-19 12:40:00,82.92,82.94,82.9,82.92,9815.0,67.8758,67.8922,67.8595,67.8758,9815.0
2018-07-19 12:45:00,82.91,82.91,82.84,82.84,10285.0,67.8676,67.8676,67.8103,67.8103,10285.0
2018-07-19 12:50:00,82.83,82.83,82.73,82.82,12492.0,67.8022,67.8022,67.7203,67.794,12492.0
2018-07-19 12:55:00,82.81,82.86,82.76,82.85,12928.0,67.7858,67.8267,67.7449,67.8185,12928.0
2018-07-19 13:00:00,82.84,82.97,82.8,82.86,22606.0,67.8103,67.9168,67.7776,67.8267,22606.0
2018-07-19 13:05:00,82.86,83.1,82.85,83.05,31216.0,67.8267,68.0232,67.8185,67.9822,31216.0
2018-07-19 13:10:00,83.05,83.07,82.92,82.92,20362.0,67.9822,67.9986,67.8758,67.8758,20362.0
2018-07-19 13:15:00,82.94,83.13,82.94,83.13,19711.0,67.8922,68.0477,67.8922,68.0477,19711.0
2018-07-19 13:20:00,83.15,83.22,83.13,83.17,38913.0,68.0641,68.1214,68.0477,68.0805,38913.0
2018-07-19 13:25:00,83.15,83.24,83.13,83.22,29186.0,68.0641,68.1378,68.0477,68.1214,29186.0
2018-07-19 13:30:00,83.22,83.29,83.18,83.22,16525.0,68.1214,68.1787,68.0887,68.1214,16525.0
2018-07-19 13:35:00,83.21,83.44,83.21,83.34,22396.0,68.1132,68.3015,68.1132,68.2196,22396.0
2018-07-19 13:40:00,83.34,83.38,83.27,83.27,15873.0,68.2196,68.2524,68.1623,68.1623,15873.0
2018-07-19 13:45:00,83.27,83.36,83.23,83.27,13861.0,68.1623,68.236,68.1296,68.1623,13861.0
2018-07-19 13:50:00,83.27,83.32,83.19,83.3,19656.0,68.1623,68.2033,68.0968,68.1869,19656.0
2018-07-19 13:55:00,83.31,83.36,83.28,83.36,14992.0,68.1951,68.236,68.1705,68.236,14992.0
2018-07-19 14:00:00,83.36,83.38,83.31,83.34,18921.0,68.236,68.2524,68.1951,68.2196,18921.0
2018-07-19 14:05:00,83.33,83.44,83.29,83.34,30018.0,68.2114,68.3015,68.1787,68.2196,30018.0
2018-07-19 14:10:00,83.33,83.35,83.2,83.24,18647.0,68.2114,68.2278,68.105,68.1378,18647.0
2018-07-19 14:15:00,83.22,83.28,83.17,83.19,41585.0,68.1214,68.1705,68.0805,68.0968,41585.0
2018-07-19 14:20:00,83.18,83.28,83.16,83.2,17670.0,68.0887,68.1705,68.0723,68.105,17670.0
2018-07-19 14:25:00,83.2,83.26,83.17,83.24,18895.0,68.105,68.1541,68.0805,68.1378,18895.0
2018-07-19 14:30:00,83.23,83.3,83.19,83.28,20721.0,68.1296,68.1869,68.0968,68.1705,20721.0
2018-07-19 14:35:00,83.26,83.27,83.18,83.19,25921.0,68.1541,68.1623,68.0887,68.0968,25921.0
2018-07-19 14:40:00,83.18,83.24,83.14,83.22,16418.0,68.0887,68.1378,68.0559,68.1214,16418.0
2018-07-19 14:45:00,83.22,83.22,83.14,83.16,17152.0,68.1214,68.1214,68.0559,68.0723,17152.0
2018-07-19 14:50:00,83.16,83.19,83.1,83.14,19304.0,68.0723,68.0968,68.0232,68.0559,19304.0
2018-07-19 14:55:00,83.15,83.15,83.09,83.12,18065.0,68.0641,68.0641,68.015,68.0395,18065.0
2018-07-19 15:00:00,83.13,83.21,83.13,83.17,16444.0,68.0477,68.1132,68.0477,68.0805,16444.0
2018-07-19 15:05:00,83.18,83.24,83.1,83.11,17007.0,68.0887,68.1378,68.0232,68.0314,17007.0
2018-07-19 15:10:00,83.1,83.11,82.97,83.01,30103.0,68.0232,68.0314,67.9168,67.9495,30103.0
2018-07-19 15:15:00,83.01,83.05,82.98,82.99,23025.0,67.9495,67.9822,67.9249,67.9331,23025.0
2018-07-19 15:20:00,82.99,83.01,82.93,82.99,24851.0,67.9331,67.9495,67.884,67.9331,24851.0
2018-07-19 15:25:00,82.98,83.02,82.95,82.96,23965.0,67.9249,67.9577,67.9004,67.9086,23965.0
2018-07-19 15:30:00,82.96,83.04,82.93,83.02,46634.0,67.9086,67.9741,67.884,67.9577,46634.0
2018-07-19 15:35:00,83.01,83.03,82.97,83.03,50667.0,67.9495,67.9659,67.9168,67.9659,50667.0
2018-07-19 15:40:00,83.02,83.06,82.98,83.03,68957.0,67.9577,67.9904,67.9249,67.9659,68957.0
2018-07-19 15:45:00,83.03,83.08,83.0,83.03,68306.0,67.9659,68.0068,67.9413,67.9659,68306.0
2018-07-19 15:50:00,83.03,83.04,82.85,82.98,84418.0,67.9659,67.9741,67.8185,67.9249,84418.0
2018-07-19 15:55:00,82.98,83.05,82.95,82.99,165999.0,67.9249,67.9822,67.9004,67.9331,165999.0
2018-07-20 09:30:00,83.1,83.24,82.94,82.94,161706.0,68.0232,68.1378,67.8922,67.8922,161706.0
2018-07-20 09:35:00,82.94,83.17,82.94,83.1,16895.0,67.8922,68.0805,67.8922,68.0232,16895.0
2018-07-20 09:40:00,83.11,83.25,82.99,83.23,9470.0,68.0314,68.146,67.9331,68.1296,9470.0
2018-07-20 09:45:00,83.27,83.31,82.91,82.95,91325.0,68.1623,68.1951,67.8676,67.9004,91325.0
2018-07-20 09:50:00,82.91,83.21,82.91,83.2,26613.0,67.8676,68.1132,67.8676,68.105,26613.0
2018-07-20 09:55:00,83.18,83.3,83.15,83.3,7584.0,68.0887,68.1869,68.0641,68.1869,7584.0
2018-07-20 10:00:00,83.3,83.34,83.21,83.3,44382.0,68.1869,68.2196,68.1132,68.1869,44382.0
2018-07-20 10:05:00,83.3,83.33,83.19,83.23,43854.0,68.1869,68.2114,68.0968,68.1296,43854.0
2018-07-20 10:10:00,83.22,83.25,83.11,83.12,13271.0,68.1214,68.146,68.0314,68.0395,13271.0
2018-07-20 10:15:00,83.11,83.11,82.92,82.92,12770.0,68.0314,68.0314,67.8758,67.8758,12770.0
2018-07-20 10:20:00,82.93,83.07,82.93,83.03,20493.0,67.884,67.9986,67.884,67.9659,20493.0
2018-07-20 10:25:00,83.02,83.04,82.96,82.97,22316.0,67.9577,67.9741,67.9086,67.9168,22316.0
2018-07-20 10:30:00,82.97,82.99,82.84,82.84,51909.0,67.9168,67.9331,67.8103,67.8103,51909.0
2018-07-20 10:35:00,82.84,82.85,82.68,82.74,33006.0,67.8103,67.8185,67.6794,67.7285,33006.0
2018-07-20 10:40:00,82.74,82.74,82.63,82.69,29082.0,67.7285,67.7285,67.6384,67.6876,29082.0
2018-07-20 10:45:00,82.68,82.78,82.67,82.72,21862.0,67.6794,67.7612,67.6712,67.7121,21862.0
2018-07-20 10:50:00,82.72,82.74,82.61,82.7,17996.0,67.7121,67.7285,67.6221,67.6957,17996.0
2018-07-20 10:55:00,82.7,82.72,82.64,82.65,15345.0,67.6957,67.7121,67.6466,67.6548,15345.0
2018-07-20 11:00:00,82.66,82.68,82.55,82.56,18605.0,67.663,67.6794,67.573,67.5811,18605.0
2018-07-20 11:05:00,82.57,82.6,82.48,82.57,27182.0,67.5893,67.6139,67.5157,67.5893,27182.0
2018-07-20 11:10:00,82.57,82.59,82.48,82.51,37816.0,67.5893,67.6057,67.5157,67.5402,37816.0
2018-07-20 11:15:00,82.52,82.68,82.51,82.6,66839.0,67.5484,67.6794,67.5402,67.6139,66839.0
2018-07-20 11:20:00,82.6,82.87,82.59,82.82,28113.0,67.6139,67.8349,67.6057,67.794,28113.0
2018-07-20 11:25:00,82.81,82.85,82.76,82.79,34511.0,67.7858,67.8185,67.7449,67.7694,34511.0
2018-07-20 11:30:00,82.8,82.85,82.76,82.81,17454.0,67.7776,67.8185,67.7449,67.7858,17454.0
2018-07-20 11:35:00,82.8,82.82,82.77,82.79,8207.0,67.7776,67.794,67.753,67.7694,8207.0
2018-07-20 11:40:00,82.8,82.92,82.78,82.89,15416.0,67.7776,67.8758,67.7612,67.8513,15416.0
2018-07-20 11:45:00,82.9,82.9,82.79,82.87,12126.0,67.8595,67.8595,67.7694,67.8349,12126.0
2018-07-20 11:50:00,82.87,82.87,82.82,82.83,10742.0,67.8349,67.8349,67.794,67.8022,10742.0
2018-07-20 11:55:00,82.82,82.83,82.77,82.78,10858.0,67.794,67.8022,67.753,67.7612,10858.0
2018-07-20 12:00:00,82.78,82.89,82.74,82.84,18197.0,67.7612,67.8513,67.7285,67.8103,18197.0
2018-07-20 12:05:00,82.83,82.89,82.8,82.89,13574.0,67.8022,67.8513,67.7776,67.8513,13574.0
2018-07-20 12:10:00,82.89,82.93,82.86,82.92,16109.0,67.8513,67.884,67.8267,67.8758,16109.0
2018-07-20 12:15:00,82.92,82.99,82.91,82.92,19032.0,67.8758,67.9331,67.8676,67.8758,19032.0
2018-07-20 12:20:00,82.91,83.05,82.91,83.04,28089.0,67.8676,67.9822,67.8676,67.9741,28089.0
2018-07-20 12:25:00,83.06,83.08,82.98,83.02,19544.0,67.9904,68.0068,67.9249,67.9577,19544.0
2018-07-20 12:30:00,83.02,83.04,82.98,83.01,31792.0,67.9577,67.9741,67.9249,67.9495,31792.0
2018-07-20 12:35:00,83.02,83.06,83.01,83.05,9345.0,67.9577,67.9904,67.9495,67.9822,9345.0
2018-07-20 12:40:00,83.05,83.13,83.02,83.13,11946.0,67.9822,68.0477,67.9577,68.0477,11946.0
2018-07-20 12:45:00,83.13,83.13,83.01,83.03,13418.0,68.0477,68.0477,67.9495,67.9659,13418.0
2018-07-20 12:50:00,83.04,83.06,83.01,83.02,12170.0,67.9741,67.9904,67.9495,67.9577,12170.0
2018-07-20 12:55:00,83.01,83.02,82.97,83.02,11843.0,67.9495,67.9577,67.9168,67.9577,11843.0
2018-07-20 13:00:00,83.01,83.08,83.01,83.08,11907.0,67.9495,68.0068,67.9495,68.0068,11907.0
2018-07-20 13:05:00,83.09,83.14,83.07,83.12,8990.0,68.015,68.0559,67.9986,68.0395,8990.0
2018-07-20 13:10:00,83.12,83.14,83.09,83.13,11235.0,68.0395,68.0559,68.015,68.0477,11235.0
2018-07-20 13:15:00,83.13,83.2,83.12,83.12,18660.0,68.0477,68.105,68.0395,68.0395,18660.0
2018-07-20 13:20:00,83.13,83.18,83.11,83.12,13576.0,68.0477,68.0887,68.0314,68.0395,13576.0
2018-07-20 13:25:00,83.12,83.13,83.06,83.07,9159.0,68.0395,68.0477,67.9904,67.9986,9159.0
2018-07-20 13:30:00,83.06,83.06,82.98,83.0,19949.0,67.9904,67.9904,67.9249,67.9413,19949.0
2018-07-20 13:35:00,83.0,83.11,82.99,83.11,9966.0,67.9413,68.0314,67.9331,68.0314,9966.0
2018-07-20 13:40:00,83.11,83.11,83.03,83.08,36653.0,68.0314,68.0314,67.9659,68.0068,36653.0
2018-07-20 13:45:00,83.09,83.15,83.09,83.15,10849.0,68.015,68.0641,68.015,68.0641,10849.0
2018-07-20 13:50:00,83.15,83.15,83.08,83.12,16653.0,68.0641,68.0641,68.0068,68.0395,16653.0
2018-07-20 13:55:00,83.13,83.18,83.12,83.18,9733.0,68.0477,68.0887,68.0395,68.0887,9733.0
2018-07-20 14:00:00,83.17,83.26,83.16,83.19,14311.0,68.0805,68.1541,68.0723,68.0968,14311.0
2018-07-20 14:05:00,83.19,83.24,83.17,83.17,14117.0,68.0968,68.1378,68.0805,68.0805,14117.0
2018-07-20 14:10:00,83.15,83.18,83.11,83.17,8303.0,68.0641,68.0887,68.0314,68.0805,8303.0
2018-07-20 14:15:00,83.17,83.19,83.11,83.14,14133.0,68.0805,68.0968,68.0314,68.0559,14133.0
2018-07-20 14:20:00,83.14,83.22,83.12,83.21,14107.0,68.0559,68.1214,68.0395,68.1132,14107.0
2018-07-20 14:25:00,83.2,83.21,83.15,83.17,14142.0,68.105,68.1132,68.0641,68.0805,14142.0
2018-07-20 14:30:00,83.16,83.21,83.15,83.17,14694.0,68.0723,68.1132,68.0641,68.0805,14694.0
2018-07-20 14:35:00,83.17,83.21,83.12,83.21,18056.0,68.0805,68.1132,68.0395,68.1132,18056.0
2018-07-20 14:40:00,83.21,83.21,83.17,83.2,11129.0,68.1132,68.1132,68.0805,68.105,11129.0
2018-07-20 14:45:00,83.19,83.2,83.15,83.17,11803.0,68.0968,68.105,68.0641,68.0805,11803.0
2018-07-20 14:50:00,83.18,83.2,83.17,83.18,12194.0,68.0887,68.105,68.0805,68.0887,12194.0
2018-07-20 14:55:00,83.17,83.17,83.14,83.16,10695.0,68.0805,68.0805,68.0559,68.0723,10695.0
2018-07-20 15:00:00,83.16,83.2,83.16,83.2,13985.0,68.0723,68.105,68.0723,68.105,13985.0
2018-07-20 15:05:00,83.2,83.27,83.16,83.23,18091.0,68.105,68.1623,68.0723,68.1296,18091.0
2018-07-20 15:10:00,83.23,83.25,83.14,83.17,15714.0,68.1296,68.146,68.0559,68.0805,15714.0
2018-07-20 15:15:00,83.17,83.21,83.15,83.2,22069.0,68.0805,68.1132,68.0641,68.105,22069.0
2018-07-20 15:20:00,83.2,83.2,83.1,83.1,19181.0,68.105,68.105,68.0232,68.0232,19181.0
2018-07-20 15:25:00,83.1,83.15,83.08,83.15,16774.0,68.0232,68.0641,68.0068,68.0641,16774.0
2018-07-20 15:30:00,83.15,83.26,83.15,83.19,35659.0,68.0641,68.1541,68.0641,68.0968,35659.0
2018-07-20 15:35:00,83.18,83.19,83.11,83.14,33587.0,68.0887,68.0968,68.0314,68.0559,33587.0
2018-07-20 15:40:00,83.14,83.24,83.14,83.23,68105.0,68.0559,68.1378,68.0559,68.1296,68105.0
2018-07-20 15:45:00,83.22,83.24,83.12,83.12,60405.0,68.1214,68.1378,68.0395,68.0395,60405.0
2018-07-20 15:50:00,83.12,83.14,83.03,83.04,80334.0,68.0395,68.0559,67.9659,67.9741,80334.0
2018-07-20 15:55:00,83.04,83.11,83.03,83.08,151336.0,67.9741,68.0314,67.9659,68.0068,151336.0
2018-07-23 09:30:00,83.27,83.57,83.25,83.3,62840.0,68.1623,68.4079,68.146,68.1869,62840.0
2018-07-23 09:35:00,83.34,83.4,83.18,83.18,14665.0,68.2196,68.2687,68.0887,68.0887,14665.0
2018-07-23 09:40:00,83.15,83.28,83.08,83.22,23898.0,68.0641,68.1705,68.0068,68.1214,23898.0
2018-07-23 09:45:00,83.22,83.36,83.16,83.16,11029.0,68.1214,68.236,68.0723,68.0723,11029.0
2018-07-23 09:50:00,83.17,83.18,83.06,83.13,55807.0,68.0805,68.0887,67.9904,68.0477,55807.0
2018-07-23 09:55:00,83.11,83.24,83.1,83.14,18023.0,68.0314,68.1378,68.0232,68.0559,18023.0
2018-07-23 10:00:00,83.16,83.29,83.15,83.28,14826.0,68.0723,68.1787,68.0641,68.1705,14826.0
2018-07-23 10:05:00,83.26,83.27,83.12,83.12,13984.0,68.1541,68.1623,68.0395,68.0395,13984.0
2018-07-23 10:10:00,83.1,83.11,82.97,83.0,25476.0,68.0232,68.0314,67.9168,67.9413,25476.0
2018-07-23 10:15:00,83.0,83.0,82.85,82.9,23467.0,67.9413,67.9413,67.8185,67.8595,23467.0
2018-07-23 10:20:00,82.88,82.94,82.8,82.83,16570.0,67.8431,67.8922,67.7776,67.8022,16570.0
2018-07-23 10:25:00,82.85,82.9,82.76,82.83,36587.0,67.8185,67.8595,67.7449,67.8022,36587.0
2018-07-23 10:30:00,82.81,82.94,82.76,82.82,20847.0,67.7858,67.8922,67.7449,67.794,20847.0
2018-07-23 10:35:00,82.82,82.95,82.81,82.92,31441.0,67.794,67.9004,67.7858,67.8758,31441.0
2018-07-23 10:40:00,82.9,82.96,82.8,82.93,26590.0,67.8595,67.9086,67.7776,67.884,26590.0
2018-07-23 10:45:00,82.93,82.93,82.73,82.76,22582.0,67.884,67.884,67.7203,67.7449,22582.0
2018-07-23 10:50:00,82.78,82.79,82.66,82.68,31719.0,67.7612,67.7694,67.663,67.6794,31719.0
2018-07-23 10:55:00,82.69,82.7,82.63,82.66,20625.0,67.6876,67.6957,67.6384,67.663,20625.0
2018-07-23 11:00:00,82.65,82.7,82.64,82.64,14357.0,67.6548,67.6957,67.6466,67.6466,14357.0
2018-07-23 11:05:00,82.64,82.64,82.53,82.56,23626.0,67.6466,67.6466,67.5566,67.5811,23626.0
2018-07-23 11:10:00,82.57,82.63,82.57,82.59,10856.0,67.5893,67.6384,67.5893,67.6057,10856.0
2018-07-23 11:15:00,82.62,82.63,82.54,82.55,35381.0,67.6303,67.6384,67.5648,67.573,35381.0
2018-07-23 11:20:00,82.56,82.72,82.53,82.71,68074.0,67.5811,67.7121,67.5566,67.7039,68074.0
2018-07-23 11:25:00,82.71,82.72,82.67,82.72,149580.0,67.7039,67.7121,67.6712,67.7121,149580.0
2018-07-23 11:30:00,82.71,82.73,82.64,82.68,66906.0,67.7039,67.7203,67.6466,67.6794,66906.0
2018-07-23 11:35:00,82.68,82.74,82.66,82.74,63938.0,67.6794,67.7285,67.663,67.7285,63938.0
2018-07-23 11:40:00,82.74,82.83,82.73,82.79,41079.0,67.7285,67.8022,67.7203,67.7694,41079.0
2018-07-23 11:45:00,82.78,82.8,82.74,82.78,37821.0,67.7612,67.7776,67.7285,67.7612,37821.0
2018-07-23 11:50:00,82.78,82.8,82.69,82.69,50073.0,67.7612,67.7776,67.6876,67.6876,50073.0
2018-07-23 11:55:00,82.7,82.74,82.69,82.72,16225.0,67.6957,67.7285,67.6876,67.7121,16225.0
2018-07-23 12:00:00,82.73,82.75,82.7,82.73,14573.0,67.7203,67.7367,67.6957,67.7203,14573.0
2018-07-23 12:05:00,82.73,82.73,82.6,82.61,12328.0,67.7203,67.7203,67.6139,67.6221,12328.0
2018-07-23 12:10:00,82.61,82.65,82.55,82.55,73390.0,67.6221,67.6548,67.573,67.573,73390.0
2018-07-23 12:15:00,82.56,82.56,82.49,82.53,17776.0,67.5811,67.5811,67.5238,67.5566,17776.0
2018-07-23 12:20:00,82.52,82.56,82.49,82.52,19949.0,67.5484,67.5811,67.5238,67.5484,19949.0
2018-07-23 12:25:00,82.54,82.55,82.49,82.53,10257.0,67.5648,67.573,67.5238,67.5566,10257.0
2018-07-23 12:30:00,82.53,82.54,82.45,82.51,13156.0,67.5566,67.5648,67.4911,67.5402,13156.0
2018-07-23 12:35:00,82.51,82.52,82.48,82.5,14656.0,67.5402,67.5484,67.5157,67.532,14656.0
2018-07-23 12:40:00,82.5,82.52,82.44,82.52,33648.0,67.532,67.5484,67.4829,67.5484,33648.0
2018-07-23 12:45:00,82.52,82.57,82.51,82.55,17430.0,67.5484,67.5893,67.5402,67.573,17430.0
2018-07-23 12:50:00,82.55,82.69,82.55,82.68,47318.0,67.573,67.6876,67.573,67.6794,47318.0
2018-07-23 12:55:00,82.68,82.77,82.65,82.77,37729.0,67.6794,67.753,67.6548,67.753,37729.0
2018-07-23 13:00:00,82.79,82.8,82.73,82.75,27898.0,67.7694,67.7776,67.7203,67.7367,27898.0
2018-07-23 13:05:00,82.74,82.75,82.72,82.75,21329.0,67.7285,67.7367,67.7121,67.7367,21329.0
2018-07-23 13:10:00,82.75,82.84,82.73,82.82,49149.0,67.7367,67.8103,67.7203,67.794,49149.0
2018-07-23 13:15:00,82.82,82.87,82.8,82.84,18396.0,67.794,67.8349,67.7776,67.8103,18396.0
2018-07-23 13:20:00,82.85,82.86,82.76,82.77,21986.0,67.8185,67.8267,67.7449,67.753,21986.0
2018-07-23 13:25:00,82.75,82.78,82.7,82.73,14670.0,67.7367,67.7612,67.6957,67.7203,14670.0
2018-07-23 13:30:00,82.72,82.77,82.72,82.77,14365.0,67.7121,67.753,67.7121,67.753,14365.0
2018-07-23 13:35:00,82.77,82.81,82.72,82.76,83733.0,67.753,67.7858,67.7121,67.7449,83733.0
2018-07-23 13:40:00,82.76,82.76,82.74,82.74,23574.0,67.7449,67.7449,67.7285,67.7285,23574.0
2018-07-23 13:45:00,82.75,82.79,82.74,82.76,11515.0,67.7367,67.7694,67.7285,67.7449,11515.0
2018-07-23 13:50:00,82.77,82.79,82.75,82.76,13069.0,67.753,67.7694,67.7367,67.7449,13069.0
2018-07-23 13:55:00,82.76,82.76,82.68,82.7,12960.0,67.7449,67.7449,67.6794,67.6957,12960.0
2018-07-23 14:00:00,82.68,82.79,82.66,82.79,9628.0,67.6794,67.7694,67.663,67.7694,9628.0
2018-07-23 14:05:00,82.79,82.8,82.74,82.8,8014.0,67.7694,67.7776,67.7285,67.7776,8014.0
2018-07-23 14:10:00,82.81,82.82,82.78,82.8,18547.0,67.7858,67.794,67.7612,67.7776,18547.0
2018-07-23 14:15:00,82.78,82.81,82.75,82.76,16207.0,67.7612,67.7858,67.7367,67.7449,16207.0
2018-07-23 14:20:00,82.77,82.8,82.77,82.79,11073.0,67.753,67.7776,67.753,67.7694,11073.0
2018-07-23 14:25:00,82.78,82.81,82.76,82.78,21676.0,67.7612,67.7858,67.7449,67.7612,21676.0
2018-07-23 14:30:00,82.78,82.8,82.77,82.8,25637.0,67.7612,67.7776,67.753,67.7776,25637.0
2018-07-23 14:35:00,82.79,82.8,82.74,82.76,19544.0,67.7694,67.7776,67.7285,67.7449,19544.0
2018-07-23 14:40:00,82.75,82.75,82.73,82.75,8333.0,67.7367,67.7367,67.7203,67.7367,8333.0
2018-07-23 14:45:00,82.75,82.76,82.73,82.75,16579.0,67.7367,67.7449,67.7203,67.7367,16579.0
2018-07-23 14:50:00,82.74,82.74,82.63,82.64,19884.0,67.7285,67.7285,67.6384,67.6466,19884.0
2018-07-23 14:55:00,82.64,82.65,82.61,82.61,15966.0,67.6466,67.6548,67.6221,67.6221,15966.0
2018-07-23 15:00:00,82.61,82.63,82.6,82.62,15296.0,67.6221,67.6384,67.6139,67.6303,15296.0
2018-07-23 15:05:00,82.61,82.62,82.59,82.6,14944.0,67.6221,67.6303,67.6057,67.6139,14944.0
2018-07-23 15:10:00,82.6,82.61,82.55,82.58,16112.0,67.6139,67.6221,67.573,67.5975,16112.0
2018-07-23 15:15:00,82.58,82.62,82.57,82.61,14710.0,67.5975,67.6303,67.5893,67.6221,14710.0
2018-07-23 15:20:00,82.6,82.61,82.56,82.57,20255.0,67.6139,67.6221,67.5811,67.5893,20255.0
2018-07-23 15:25:00,82.57,82.65,82.57,82.63,77850.0,67.5893,67.6548,67.5893,67.6384,77850.0
2018-07-23 15:30:00,82.63,82.63,82.59,82.62,54233.0,67.6384,67.6384,67.6057,67.6303,54233.0
2018-07-23 15:35:00,82.62,82.62,82.52,82.53,30194.0,67.6303,67.6303,67.5484,67.5566,30194.0
2018-07-23 15:40:00,82.53,82.56,82.51,82.56,33329.0,67.5566,67.5811,67.5402,67.5811,33329.0
2018-07-23 15:45:00,82.56,82.56,82.47,82.53,57844.0,67.5811,67.5811,67.5075,67.5566,57844.0
2018-07-23 15:50:00,82.53,82.56,82.48,82.48,79322.0,67.5566,67.5811,67.5157,67.5157,79322.0
2018-07-23 15:55:00,82.48,82.5,82.34,82.44,383511.0,67.5157,67.532,67.4011,67.4829,383511.0
2018-07-24 09:30:00,82.81,83.02,82.64,82.85,54130.0,67.7858,67.9577,67.6466,67.8185,54130.0
2018-07-24 09:35:00,82.86,83.21,82.85,83.21,35592.0,67.8267,68.1132,67.8185,68.1132,35592.0
2018-07-24 09:40:00,83.2,83.23,83.04,83.18,22090.0,68.105,68.1296,67.9741,68.0887,22090.0
2018-07-24 09:45:00,83.19,83.19,83.06,83.13,22943.0,68.0968,68.0968,67.9904,68.0477,22943.0
2018-07-24 09:50:00,83.15,83.18,82.96,83.03,16048.0,68.0641,68.0887,67.9086,67.9659,16048.0
2018-07-24 09:55:00,83.04,83.09,82.93,83.05,13010.0,67.9741,68.015,67.884,67.9822,13010.0
2018-07-24 10:00:00,83.05,83.21,83.05,83.19,14638.0,67.9822,68.1132,67.9822,68.0968,14638.0
2018-07-24 10:05:00,83.17,83.23,83.02,83.08,38568.0,68.0805,68.1296,67.9577,68.0068,38568.0
2018-07-24 10:10:00,83.1,83.26,83.09,83.15,21639.0,68.0232,68.1541,68.015,68.0641,21639.0
2018-07-24 10:15:00,83.18,83.33,83.14,83.28,91350.0,68.0887,68.2114,68.0559,68.1705,91350.0
2018-07-24 10:20:00,83.27,83.4,83.24,83.39,125397.0,68.1623,68.2687,68.1378,68.2606,125397.0
2018-07-24 10:25:00,83.39,83.54,83.37,83.5,57219.0,68.2606,68.3833,68.2442,68.3506,57219.0
2018-07-24 10:30:00,83.51,83.62,83.5,83.61,22978.0,68.3588,68.4488,68.3506,68.4406,22978.0
2018-07-24 10:35:00,83.6,83.63,83.53,83.58,29294.0,68.4325,68.457,68.3752,68.4161,29294.0
2018-07-24 10:40:00,83.58,83.62,83.49,83.53,27684.0,68.4161,68.4488,68.3424,68.3752,27684.0
2018-07-24 10:45:00,83.54,83.74,83.53,83.72,103877.0,68.3833,68.5471,68.3752,68.5307,103877.0
2018-07-24 10:50:00,83.72,83.75,83.58,83.59,90379.0,68.5307,68.5552,68.4161,68.4243,90379.0
2018-07-24 10:55:00,83.6,83.62,83.53,83.58,36672.0,68.4325,68.4488,68.3752,68.4161,36672.0
2018-07-24 11:00:00,83.58,83.61,83.36,83.39,39665.0,68.4161,68.4406,68.236,68.2606,39665.0
2018-07-24 11:05:00,83.39,83.48,83.35,83.45,28702.0,68.2606,68.3342,68.2278,68.3097,28702.0
2018-07-24 11:10:00,83.43,83.57,83.41,83.56,37624.0,68.2933,68.4079,68.2769,68.3997,37624.0
2018-07-24 11:15:00,83.57,83.58,83.43,83.46,43974.0,68.4079,68.4161,68.2933,68.3179,43974.0
2018-07-24 11:20:00,83.46,83.46,83.36,83.42,63564.0,68.3179,68.3179,68.236,68.2851,63564.0
2018-07-24 11:25:00,83.42,83.46,83.37,83.42,32976.0,68.2851,68.3179,68.2442,68.2851,32976.0
2018-07-24 11:30:00,83.43,83.45,83.34,83.37,27304.0,68.2933,68.3097,68.2196,68.2442,27304.0
2018-07-24 11:35:00,83.37,83.37,83.28,83.29,22896.0,68.2442,68.2442,68.1705,68.1787,22896.0
2018-07-24 11:40:00,83.29,83.42,83.28,83.36,71646.0,68.1787,68.2851,68.1705,68.236,71646.0
2018-07-24 11:45:00,83.37,83.38,83.25,83.32,45440.0,68.2442,68.2524,68.146,68.2033,45440.0
2018-07-24 11:50:00,83.32,83.33,83.12,83.23,71137.0,68.2033,68.2114,68.0395,68.1296,71137.0
2018-07-24 11:55:00,83.22,83.24,83.13,83.15,30045.0,68.1214,68.1378,68.0477,68.0641,30045.0
2018-07-24 12:00:00,83.13,83.24,83.09,83.24,20817.0,68.0477,68.1378,68.015,68.1378,20817.0
2018-07-24 12:05:00,83.25,83.25,83.11,83.16,22832.0,68.146,68.146,68.0314,68.0723,22832.0
2018-07-24 12:10:00,83.15,83.17,83.08,83.12,44212.0,68.0641,68.0805,68.0068,68.0395,44212.0
2018-07-24 12:15:00,83.12,83.13,83.08,83.09,31136.0,68.0395,68.0477,68.0068,68.015,31136.0
2018-07-24 12:20:00,83.11,83.15,83.1,83.13,21600.0,68.0314,68.0641,68.0232,68.0477,21600.0
2018-07-24 12:25:00,83.12,83.15,83.02,83.03,22507.0,68.0395,68.0641,67.9577,67.9659,22507.0
2018-07-24 12:30:00,83.02,83.18,82.98,83.17,34623.0,67.9577,68.0887,67.9249,68.0805,34623.0
2018-07-24 12:35:00,83.16,83.17,83.13,83.15,35209.0,68.0723,68.0805,68.0477,68.0641,35209.0
2018-07-24 12:40:00,83.14,83.16,83.06,83.07,23119.0,68.0559,68.0723,67.9904,67.9986,23119.0
2018-07-24 12:45:00,83.08,83.12,83.04,83.07,66047.0,68.0068,68.0395,67.9741,67.9986,66047.0
2018-07-24 12:50:00,83.06,83.08,83.0,83.07,29150.0,67.9904,68.0068,67.9413,67.9986,29150.0
2018-07-24 12:55:00,83.08,83.16,83.08,83.11,23830.0,68.0068,68.0723,68.0068,68.0314,23830.0
2018-07-24 13:00:00,83.1,83.19,83.1,83.15,29202.0,68.0232,68.0968,68.0232,68.0641,29202.0
2018-07-24 13:05:00,83.14,83.15,83.09,83.15,35800.0,68.0559,68.0641,68.015,68.0641,35800.0
2018-07-24 13:10:00,83.15,83.22,83.14,83.15,29133.0,68.0641,68.1214,68.0559,68.0641,29133.0
2018-07-24 13:15:00,83.16,83.16,82.98,82.99,21347.0,68.0723,68.0723,67.9249,67.9331,21347.0
2018-07-24 13:20:00,83.0,83.01,82.95,83.0,15346.0,67.9413,67.9495,67.9004,67.9413,15346.0
2018-07-24 13:25:00,83.0,83.01,82.95,82.96,13962.0,67.9413,67.9495,67.9004,67.9086,13962.0
2018-07-24 13:30:00,82.96,83.0,82.89,82.94,25162.0,67.9086,67.9413,67.8513,67.8922,25162.0
2018-07-24 13:35:00,82.93,82.96,82.88,82.93,19898.0,67.884,67.9086,67.8431,67.884,19898.0
2018-07-24 13:40:00,82.92,82.96,82.91,82.94,11581.0,67.8758,67.9086,67.8676,67.8922,11581.0
2018-07-24 13:45:00,82.93,82.94,82.82,82.85,28079.0,67.884,67.8922,67.794,67.8185,28079.0
2018-07-24 13:50:00,82.85,82.85,82.76,82.81,17096.0,67.8185,67.8185,67.7449,67.7858,17096.0
2018-07-24 13:55:00,82.81,82.93,82.79,82.89,22014.0,67.7858,67.884,67.7694,67.8513,22014.0
2018-07-24 14:00:00,82.88,82.91,82.81,82.83,27127.0,67.8431,67.8676,67.7858,67.8022,27127.0
2018-07-24 14:05:00,82.83,82.83,82.76,82.81,25138.0,67.8022,67.8022,67.7449,67.7858,25138.0
2018-07-24 14:10:00,82.81,82.9,82.81,82.87,72653.0,67.7858,67.8595,67.7858,67.8349,72653.0
2018-07-24 14:15:00,82.86,82.91,82.83,82.9,25977.0,67.8267,67.8676,67.8022,67.8595,25977.0
2018-07-24 14:20:00,82.9,82.96,82.89,82.91,18383.0,67.8595,67.9086,67.8513,67.8676,18383.0
2018-07-24 14:25:00,82.91,82.93,82.87,82.93,16715.0,67.8676,67.884,67.8349,67.884,16715.0
2018-07-24 14:30:00,82.93,82.96,82.89,82.91,21621.0,67.884,67.9086,67.8513,67.8676,21621.0
2018-07-24 14:35:00,82.9,82.91,82.82,82.83,87366.0,67.8595,67.8676,67.794,67.8022,87366.0
2018-07-24 14:40:00,82.83,82.87,82.82,82.84,54415.0,67.8022,67.8349,67.794,67.8103,54415.0
2018-07-24 14:45:00,82.85,82.89,82.82,82.84,67764.0,67.8185,67.8513,67.794,67.8103,67764.0
2018-07-24 14:50:00,82.84,82.86,82.79,82.81,19757.0,67.8103,67.8267,67.7694,67.7858,19757.0
2018-07-24 14:55:00,82.81,82.89,82.8,82.88,22503.0,67.7858,67.8513,67.7776,67.8431,22503.0
2018-07-24 15:00:00,82.87,82.9,82.85,82.88,27808.0,67.8349,67.8595,67.8185,67.8431,27808.0
2018-07-24 15:05:00,82.88,82.93,82.86,82.91,26632.0,67.8431,67.884,67.8267,67.8676,26632.0
2018-07-24 15:10:00,82.91,82.91,82.86,82.87,26672.0,67.8676,67.8676,67.8267,67.8349,26672.0
2018-07-24 15:15:00,82.88,84.59,82.81,83.02,344833.0,67.8431,69.2428,67.7858,67.9577,344833.0
2018-07-24 15:20:00,83.01,84.08,82.9,83.99,628395.0,67.9495,68.8254,67.8595,68.7517,628395.0
2018-07-24 15:25:00,83.99,84.37,83.07,83.8,620116.0,68.7517,69.0628,67.9986,68.5962,620116.0
2018-07-24 15:30:00,83.83,83.83,83.3,83.37,301476.0,68.6207,68.6207,68.1869,68.2442,301476.0
2018-07-24 15:35:00,83.38,83.41,83.22,83.41,165903.0,68.2524,68.2769,68.1214,68.2769,165903.0
2018-07-24 15:40:00,83.41,83.58,83.37,83.45,97340.0,68.2769,68.4161,68.2442,68.3097,97340.0
2018-07-24 15:45:00,83.42,83.42,83.25,83.36,127280.0,68.2851,68.2851,68.146,68.236,127280.0
2018-07-24 15:50:00,83.36,83.39,83.27,83.3,191951.0,68.236,68.2606,68.1623,68.1869,191951.0
2018-07-24 15:55:00,83.29,83.5,83.29,83.44,398363.0,68.1787,68.3506,68.1787,68.3015,398363.0
2018-07-25 09:30:00,83.67,83.77,83.36,83.41,52915.0,68.4898,68.5716,68.236,68.2769,52915.0
2018-07-25 09:35:00,83.38,83.71,83.38,83.71,13728.0,68.2524,68.5225,68.2524,68.5225,13728.0
2018-07-25 09:40:00,83.72,83.79,83.62,83.77,14852.0,68.5307,68.588,68.4488,68.5716,14852.0
2018-07-25 09:45:00,83.78,83.79,83.62,83.65,26903.0,68.5798,68.588,68.4488,68.4734,26903.0
2018-07-25 09:50:00,83.63,83.65,83.5,83.58,43115.0,68.457,68.4734,68.3506,68.4161,43115.0
2018-07-25 09:55:00,83.59,83.83,83.57,83.81,24715.0,68.4243,68.6207,68.4079,68.6044,24715.0
2018-07-25 10:00:00,83.82,83.82,83.55,83.62,83209.0,68.6125,68.6125,68.3915,68.4488,83209.0
2018-07-25 10:05:00,83.65,83.77,83.63,83.74,24827.0,68.4734,68.5716,68.457,68.5471,24827.0
2018-07-25 10:10:00,83.73,83.8,83.59,83.68,25345.0,68.5389,68.5962,68.4243,68.4979,25345.0
2018-07-25 10:15:00,83.67,83.76,83.63,83.76,29093.0,68.4898,68.5634,68.457,68.5634,29093.0
2018-07-25 10:20:00,83.74,83.85,83.67,83.8,36133.0,68.5471,68.6371,68.4898,68.5962,36133.0
2018-07-25 10:25:00,83.81,84.0,83.81,83.99,46734.0,68.6044,68.7599,68.6044,68.7517,46734.0
2018-07-25 10:30:00,84.0,84.42,84.0,84.42,53370.0,68.7599,69.1037,68.7599,69.1037,53370.0
2018-07-25 10:35:00,84.42,84.56,84.36,84.4,55622.0,69.1037,69.2183,69.0546,69.0873,55622.0
2018-07-25 10:40:00,84.42,84.46,84.29,84.44,58505.0,69.1037,69.1364,68.9973,69.1201,58505.0
2018-07-25 10:45:00,84.43,84.51,84.25,84.25,35379.0,69.1119,69.1774,68.9645,68.9645,35379.0
2018-07-25 10:50:00,84.22,84.27,83.93,84.05,62528.0,68.94,68.9809,68.7026,68.8008,62528.0
2018-07-25 10:55:00,84.04,84.19,83.96,84.15,35459.0,68.7926,68.9154,68.7271,68.8827,35459.0
2018-07-25 11:00:00,84.16,84.26,84.14,84.22,45415.0,68.8909,68.9727,68.8745,68.94,45415.0
2018-07-25 11:05:00,84.21,84.23,84.16,84.17,36432.0,68.9318,68.9482,68.8909,68.899,36432.0
2018-07-25 11:10:00,84.16,84.22,84.08,84.1,23051.0,68.8909,68.94,68.8254,68.8417,23051.0
2018-07-25 11:15:00,84.09,84.22,84.09,84.18,32316.0,68.8336,68.94,68.8336,68.9072,32316.0
2018-07-25 11:20:00,84.17,84.28,84.17,84.28,39643.0,68.899,68.9891,68.899,68.9891,39643.0
2018-07-25 11:25:00,84.29,84.44,84.29,84.42,38395.0,68.9973,69.1201,68.9973,69.1037,38395.0
2018-07-25 11:30:00,84.41,84.5,84.38,84.39,25230.0,69.0955,69.1692,69.0709,69.0791,25230.0
2018-07-25 11:35:00,84.39,84.47,84.39,84.41,25070.0,69.0791,69.1446,69.0791,69.0955,25070.0
2018-07-25 11:40:00,84.43,84.64,84.43,84.64,29184.0,69.1119,69.2838,69.1119,69.2838,29184.0
2018-07-25 11:45:00,84.63,84.67,84.59,84.63,36936.0,69.2756,69.3083,69.2428,69.2756,36936.0
2018-07-25 11:50:00,84.63,84.68,84.61,84.62,23039.0,69.2756,69.3165,69.2592,69.2674,23039.0
2018-07-25 11:55:00,84.64,84.81,84.63,84.78,36774.0,69.2838,69.4229,69.2756,69.3984,36774.0
2018-07-25 12:00:00,84.78,84.79,84.64,84.67,46204.0,69.3984,69.4066,69.2838,69.3083,46204.0
2018-07-25 12:05:00,84.67,84.73,84.6,84.63,32076.0,69.3083,69.3574,69.251,69.2756,32076.0
2018-07-25 12:10:00,84.63,84.75,84.63,84.69,28039.0,69.2756,69.3738,69.2756,69.3247,28039.0
2018-07-25 12:15:00,84.68,84.75,84.61,84.74,57329.0,69.3165,69.3738,69.2592,69.3656,57329.0
2018-07-25 12:20:00,84.73,84.85,84.73,84.84,25814.0,69.3574,69.4557,69.3574,69.4475,25814.0
2018-07-25 12:25:00,84.83,84.87,84.8,84.87,18641.0,69.4393,69.472,69.4147,69.472,18641.0
2018-07-25 12:30:00,84.87,84.93,84.8,84.81,40504.0,69.472,69.5212,69.4147,69.4229,40504.0
2018-07-25 12:35:00,84.81,84.9,84.77,84.77,91438.0,69.4229,69.4966,69.3902,69.3902,91438.0
2018-07-25 12:40:00,84.76,84.81,84.74,84.75,74569.0,69.382,69.4229,69.3656,69.3738,74569.0
2018-07-25 12:45:00,84.76,84.8,84.74,84.78,59878.0,69.382,69.4147,69.3656,69.3984,59878.0
2018-07-25 12:50:00,84.78,84.8,84.74,84.75,74778.0,69.3984,69.4147,69.3656,69.3738,74778.0
2018-07-25 12:55:00,84.76,84.78,84.73,84.76,29235.0,69.382,69.3984,69.3574,69.382,29235.0
2018-07-25 13:00:00,84.76,84.9,84.76,84.85,52831.0,69.382,69.4966,69.382,69.4557,52831.0
2018-07-25 13:05:00,84.85,84.87,84.77,84.81,22341.0,69.4557,69.472,69.3902,69.4229,22341.0
2018-07-25 13:10:00,84.81,84.81,84.68,84.69,42395.0,69.4229,69.4229,69.3165,69.3247,42395.0
2018-07-25 13:15:00,84.7,84.71,84.65,84.69,24866.0,69.3329,69.3411,69.292,69.3247,24866.0
2018-07-25 13:20:00,84.69,84.7,84.62,84.66,40044.0,69.3247,69.3329,69.2674,69.3001,40044.0
2018-07-25 13:25:00,84.66,84.69,84.64,84.65,33278.0,69.3001,69.3247,69.2838,69.292,33278.0
2018-07-25 13:30:00,84.65,84.65,84.56,84.61,19632.0,69.292,69.292,69.2183,69.2592,19632.0
2018-07-25 13:35:00,84.61,84.69,84.59,84.61,51072.0,69.2592,69.3247,69.2428,69.2592,51072.0
2018-07-25 13:40:00,84.61,84.67,84.59,84.62,54618.0,69.2592,69.3083,69.2428,69.2674,54618.0
2018-07-25 13:45:00,84.62,84.66,84.59,84.6,51877.0,69.2674,69.3001,69.2428,69.251,51877.0
2018-07-25 13:50:00,84.61,84.62,84.45,84.46,25693.0,69.2592,69.2674,69.1282,69.1364,25693.0
2018-07-25 13:55:00,84.46,84.47,84.36,84.42,34044.0,69.1364,69.1446,69.0546,69.1037,34044.0
2018-07-25 14:00:00,84.43,84.49,84.38,84.43,30900.0,69.1119,69.161,69.0709,69.1119,30900.0
2018-07-25 14:05:00,84.44,84.48,84.39,84.48,19889.0,69.1201,69.1528,69.0791,69.1528,19889.0
2018-07-25 14:10:00,84.49,84.49,84.37,84.41,21250.0,69.161,69.161,69.0628,69.0955,21250.0
2018-07-25 14:15:00,84.41,84.43,84.32,84.34,41670.0,69.0955,69.1119,69.0218,69.0382,41670.0
2018-07-25 14:20:00,84.34,84.36,84.31,84.35,21378.0,69.0382,69.0546,69.0136,69.0464,21378.0
2018-07-25 14:25:00,84.35,84.36,84.24,84.24,31243.0,69.0464,69.0546,68.9563,68.9563,31243.0
2018-07-25 14:30:00,84.23,84.27,84.17,84.22,47739.0,68.9482,68.9809,68.899,68.94,47739.0
2018-07-25 14:35:00,84.22,84.25,84.17,84.19,43196.0,68.94,68.9645,68.899,68.9154,43196.0
2018-07-25 14:40:00,84.18,84.18,84.1,84.18,36027.0,68.9072,68.9072,68.8417,68.9072,36027.0
2018-07-25 14:45:00,84.18,84.27,84.17,84.25,44777.0,68.9072,68.9809,68.899,68.9645,44777.0
2018-07-25 14:50:00,84.25,84.29,84.22,84.25,44045.0,68.9645,68.9973,68.94,68.9645,44045.0
2018-07-25 14:55:00,84.26,84.27,84.19,84.19,35691.0,68.9727,68.9809,68.9154,68.9154,35691.0
2018-07-25 15:00:00,84.2,84.24,84.14,84.15,36318.0,68.9236,68.9563,68.8745,68.8827,36318.0
2018-07-25 15:05:00,84.16,84.21,84.15,84.19,30591.0,68.8909,68.9318,68.8827,68.9154,30591.0
2018-07-25 15:10:00,84.19,84.2,84.13,84.14,23152.0,68.9154,68.9236,68.8663,68.8745,23152.0
2018-07-25 15:15:00,84.14,84.18,84.12,84.17,23907.0,68.8745,68.9072,68.8581,68.899,23907.0
2018-07-25 15:20:00,84.17,84.17,84.1,84.13,34164.0,68.899,68.899,68.8417,68.8663,34164.0
2018-07-25 15:25:00,84.13,84.21,84.12,84.21,44384.0,68.8663,68.9318,68.8581,68.9318,44384.0
2018-07-25 15:30:00,84.21,84.26,84.17,84.19,57192.0,68.9318,68.9727,68.899,68.9154,57192.0
2018-07-25 15:35:00,84.19,84.28,84.14,84.22,218887.0,68.9154,68.9891,68.8745,68.94,218887.0
2018-07-25 15:40:00,84.23,84.35,84.2,84.29,164135.0,68.9482,69.0464,68.9236,68.9973,164135.0
2018-07-25 15:45:00,84.28,84.36,84.21,84.36,177100.0,68.9891,69.0546,68.9318,69.0546,177100.0
2018-07-25 15:50:00,84.36,84.52,84.2,84.33,148540.0,69.0546,69.1855,68.9236,69.03,148540.0
2018-07-25 15:55:00,84.33,84.4,84.18,84.34,257644.0,69.03,69.0873,68.9072,69.0382,257644.0
2018-07-26 09:30:00,84.2,84.51,84.07,84.51,58329.0,68.9236,69.1774,68.8172,69.1774,58329.0
2018-07-26 09:35:00,84.53,84.57,84.19,84.35,22520.0,69.1937,69.2265,68.9154,69.0464,22520.0
2018-07-26 09:40:00,84.32,84.32,84.04,84.11,12725.0,69.0218,69.0218,68.7926,68.8499,12725.0
2018-07-26 09:45:00,84.1,84.22,84.01,84.02,51156.0,68.8417,68.94,68.7681,68.7763,51156.0
2018-07-26 09:50:00,84.06,84.24,84.05,84.05,14879.0,68.809,68.9563,68.8008,68.8008,14879.0
2018-07-26 09:55:00,84.03,84.06,83.93,84.03,10016.0,68.7844,68.809,68.7026,68.7844,10016.0
2018-07-26 10:00:00,84.11,84.15,83.95,83.95,13532.0,68.8499,68.8827,68.719,68.719,13532.0
2018-07-26 10:05:00,83.93,84.09,83.93,84.09,18985.0,68.7026,68.8336,68.7026,68.8336,18985.0
2018-07-26 10:10:00,84.1,84.12,83.97,83.98,15624.0,68.8417,68.8581,68.7353,68.7435,15624.0
2018-07-26 10:15:00,83.99,84.0,83.87,83.93,18398.0,68.7517,68.7599,68.6535,68.7026,18398.0
2018-07-26 10:20:00,83.95,84.06,83.92,84.01,20581.0,68.719,68.809,68.6944,68.7681,20581.0
2018-07-26 10:25:00,84.03,84.18,84.02,84.18,21719.0,68.7844,68.9072,68.7763,68.9072,21719.0
2018-07-26 10:30:00,84.19,84.28,84.16,84.23,41195.0,68.9154,68.9891,68.8909,68.9482,41195.0
2018-07-26 10:35:00,84.23,84.26,84.15,84.19,41077.0,68.9482,68.9727,68.8827,68.9154,41077.0
2018-07-26 10:40:00,84.18,84.36,84.14,84.28,48411.0,68.9072,69.0546,68.8745,68.9891,48411.0
2018-07-26 10:45:00,84.28,84.28,84.16,84.21,30502.0,68.9891,68.9891,68.8909,68.9318,30502.0
2018-07-26 10:50:00,84.22,84.41,84.22,84.4,35411.0,68.94,69.0955,68.94,69.0873,35411.0
2018-07-26 10:55:00,84.39,84.41,84.28,84.3,49577.0,69.0791,69.0955,68.9891,69.0055,49577.0
2018-07-26 11:00:00,84.31,84.34,84.24,84.24,40846.0,69.0136,69.0382,68.9563,68.9563,40846.0
2018-07-26 11:05:00,84.25,84.28,84.13,84.17,26781.0,68.9645,68.9891,68.8663,68.899,26781.0
2018-07-26 11:10:00,84.16,84.19,84.07,84.08,57247.0,68.8909,68.9154,68.8172,68.8254,57247.0
2018-07-26 11:15:00,84.08,84.28,84.08,84.28,63925.0,68.8254,68.9891,68.8254,68.9891,63925.0
2018-07-26 11:20:00,84.33,84.38,84.27,84.36,33092.0,69.03,69.0709,68.9809,69.0546,33092.0
2018-07-26 11:25:00,84.35,84.37,84.3,84.33,33447.0,69.0464,69.0628,69.0055,69.03,33447.0
2018-07-26 11:30:00,84.34,84.37,84.25,84.25,52686.0,69.0382,69.0628,68.9645,68.9645,52686.0
2018-07-26 11:35:00,84.25,84.43,84.24,84.42,61140.0,68.9645,69.1119,68.9563,69.1037,61140.0
2018-07-26 11:40:00,84.43,84.64,84.42,84.6,32732.0,69.1119,69.2838,69.1037,69.251,32732.0
2018-07-26 11:45:00,84.59,84.65,84.53,84.56,24887.0,69.2428,69.292,69.1937,69.2183,24887.0
2018-07-26 11:50:00,84.56,84.62,84.56,84.6,41271.0,69.2183,69.2674,69.2183,69.251,41271.0
2018-07-26 11:55:00,84.61,84.62,84.55,84.58,40530.0,69.2592,69.2674,69.2101,69.2347,40530.0
2018-07-26 12:00:00,84.58,84.61,84.57,84.6,35260.0,69.2347,69.2592,69.2265,69.251,35260.0
2018-07-26 12:05:00,84.59,84.61,84.52,84.54,30082.0,69.2428,69.2592,69.1855,69.2019,30082.0
2018-07-26 12:10:00,84.54,84.56,84.33,84.34,35204.0,69.2019,69.2183,69.03,69.0382,35204.0
2018-07-26 12:15:00,84.34,84.38,84.31,84.35,35735.0,69.0382,69.0709,69.0136,69.0464,35735.0
2018-07-26 12:20:00,84.37,84.43,84.34,84.42,65821.0,69.0628,69.1119,69.0382,69.1037,65821.0
2018-07-26 12:25:00,84.41,84.42,84.38,84.39,20457.0,69.0955,69.1037,69.0709,69.0791,20457.0
2018-07-26 12:30:00,84.39,84.41,84.35,84.36,18228.0,69.0791,69.0955,69.0464,69.0546,18228.0
2018-07-26 12:35:00,84.37,84.41,84.35,84.39,22186.0,69.0628,69.0955,69.0464,69.0791,22186.0
2018-07-26 12:40:00,84.4,84.46,84.4,84.42,35981.0,69.0873,69.1364,69.0873,69.1037,35981.0
2018-07-26 12:45:00,84.43,84.47,84.4,84.42,23398.0,69.1119,69.1446,69.0873,69.1037,23398.0
2018-07-26 12:50:00,84.42,84.43,84.38,84.41,10636.0,69.1037,69.1119,69.0709,69.0955,10636.0
2018-07-26 12:55:00,84.42,84.42,84.32,84.34,16678.0,69.1037,69.1037,69.0218,69.0382,16678.0
2018-07-26 13:00:00,84.34,84.38,84.32,84.38,13173.0,69.0382,69.0709,69.0218,69.0709,13173.0
2018-07-26 13:05:00,84.4,84.45,84.36,84.44,13158.0,69.0873,69.1282,69.0546,69.1201,13158.0
2018-07-26 13:10:00,84.43,84.49,84.42,84.49,18939.0,69.1119,69.161,69.1037,69.161,18939.0
2018-07-26 13:15:00,84.49,84.53,84.48,84.5,19575.0,69.161,69.1937,69.1528,69.1692,19575.0
2018-07-26 13:20:00,84.5,84.52,84.47,84.49,15085.0,69.1692,69.1855,69.1446,69.161,15085.0
2018-07-26 13:25:00,84.48,84.49,84.42,84.42,16699.0,69.1528,69.161,69.1037,69.1037,16699.0
2018-07-26 13:30:00,84.43,84.46,84.41,84.45,12228.0,69.1119,69.1364,69.0955,69.1282,12228.0
2018-07-26 13:35:00,84.44,84.46,84.42,84.45,24822.0,69.1201,69.1364,69.1037,69.1282,24822.0
2018-07-26 13:40:00,84.46,84.48,84.4,84.41,20404.0,69.1364,69.1528,69.0873,69.0955,20404.0
2018-07-26 13:45:00,84.42,84.45,84.39,84.41,22195.0,69.1037,69.1282,69.0791,69.0955,22195.0
2018-07-26 13:50:00,84.39,84.52,84.39,84.52,46906.0,69.0791,69.1855,69.0791,69.1855,46906.0
2018-07-26 13:55:00,84.51,84.54,84.48,84.54,23232.0,69.1774,69.2019,69.1528,69.2019,23232.0
2018-07-26 14:00:00,84.54,84.56,84.45,84.45,33232.0,69.2019,69.2183,69.1282,69.1282,33232.0
2018-07-26 14:05:00,84.47,84.51,84.46,84.48,14203.0,69.1446,69.1774,69.1364,69.1528,14203.0
2018-07-26 14:10:00,84.49,84.5,84.4,84.43,28546.0,69.161,69.1692,69.0873,69.1119,28546.0
2018-07-26 14:15:00,84.44,84.46,84.42,84.46,17771.0,69.1201,69.1364,69.1037,69.1364,17771.0
2018-07-26 14:20:00,84.46,84.48,84.4,84.47,16893.0,69.1364,69.1528,69.0873,69.1446,16893.0
2018-07-26 14:25:00,84.48,84.51,84.41,84.41,25350.0,69.1528,69.1774,69.0955,69.0955,25350.0
2018-07-26 14:30:00,84.39,84.41,84.36,84.39,61174.0,69.0791,69.0955,69.0546,69.0791,61174.0
2018-07-26 14:35:00,84.39,84.4,84.34,84.36,46327.0,69.0791,69.0873,69.0382,69.0546,46327.0
2018-07-26 14:40:00,84.37,84.39,84.35,84.36,45499.0,69.0628,69.0791,69.0464,69.0546,45499.0
2018-07-26 14:45:00,84.35,84.4,84.33,84.37,79236.0,69.0464,69.0873,69.03,69.0628,79236.0
2018-07-26 14:50:00,84.36,84.41,84.34,84.34,29479.0,69.0546,69.0955,69.0382,69.0382,29479.0
2018-07-26 14:55:00,84.34,84.38,84.29,84.33,44319.0,69.0382,69.0709,68.9973,69.03,44319.0
2018-07-26 15:00:00,84.33,84.36,84.15,84.18,67601.0,69.03,69.0546,68.8827,68.9072,67601.0
2018-07-26 15:05:00,84.19,84.25,84.16,84.18,75348.0,68.9154,68.9645,68.8909,68.9072,75348.0
2018-07-26 15:10:00,84.16,84.31,84.14,84.31,39792.0,68.8909,69.0136,68.8745,69.0136,39792.0
2018-07-26 15:15:00,84.32,84.45,84.31,84.42,71384.0,69.0218,69.1282,69.0136,69.1037,71384.0
2018-07-26 15:20:00,84.42,84.43,84.31,84.36,36415.0,69.1037,69.1119,69.0136,69.0546,36415.0
2018-07-26 15:25:00,84.37,84.39,84.28,84.39,69057.0,69.0628,69.0791,68.9891,69.0791,69057.0
2018-07-26 15:30:00,84.39,84.4,84.34,84.35,53320.0,69.0791,69.0873,69.0382,69.0464,53320.0
2018-07-26 15:35:00,84.35,84.36,84.26,84.29,45571.0,69.0464,69.0546,68.9727,68.9973,45571.0
2018-07-26 15:40:00,84.29,84.29,84.22,84.22,71012.0,68.9973,68.9973,68.94,68.94,71012.0
2018-07-26 15:45:00,84.22,84.32,84.21,84.27,76393.0,68.94,69.0218,68.9318,68.9809,76393.0
2018-07-26 15:50:00,84.26,84.27,84.09,84.13,94319.0,68.9727,68.9809,68.8336,68.8663,94319.0
2018-07-26 15:55:00,84.13,84.16,84.03,84.16,343011.0,68.8663,68.8909,68.7844,68.8909,343011.0
2018-07-27 09:30:00,83.88,84.24,83.55,84.1,57630.0,68.6617,68.9563,68.3915,68.8417,57630.0
2018-07-27 09:35:00,84.0,84.07,83.76,83.76,15885.0,68.7599,68.8172,68.5634,68.5634,15885.0
2018-07-27 09:40:00,83.79,83.91,83.62,83.71,13515.0,68.588,68.6862,68.4488,68.5225,13515.0
2018-07-27 09:45:00,83.76,83.99,83.68,83.92,20193.0,68.5634,68.7517,68.4979,68.6944,20193.0
2018-07-27 09:50:00,83.92,83.96,83.78,83.93,11942.0,68.6944,68.7271,68.5798,68.7026,11942.0
2018-07-27 09:55:00,83.95,84.0,83.82,83.92,19489.0,68.719,68.7599,68.6125,68.6944,19489.0
2018-07-27 10:00:00,83.96,84.21,83.96,84.14,36590.0,68.7271,68.9318,68.7271,68.8745,36590.0
2018-07-27 10:05:00,84.13,84.19,84.07,84.12,15196.0,68.8663,68.9154,68.8172,68.8581,15196.0
2018-07-27 10:10:00,84.11,84.17,83.87,83.88,33263.0,68.8499,68.899,68.6535,68.6617,33263.0
2018-07-27 10:15:00,83.9,84.03,83.83,84.03,33394.0,68.678,68.7844,68.6207,68.7844,33394.0
2018-07-27 10:20:00,84.01,84.01,83.88,83.96,17387.0,68.7681,68.7681,68.6617,68.7271,17387.0
2018-07-27 10:25:00,83.95,83.97,83.82,83.82,21932.0,68.719,68.7353,68.6125,68.6125,21932.0
2018-07-27 10:30:00,83.82,83.82,83.69,83.79,31160.0,68.6125,68.6125,68.5061,68.588,31160.0
2018-07-27 10:35:00,83.8,83.86,83.75,83.8,19737.0,68.5962,68.6453,68.5552,68.5962,19737.0
2018-07-27 10:40:00,83.78,83.88,83.74,83.75,36371.0,68.5798,68.6617,68.5471,68.5552,36371.0
2018-07-27 10:45:00,83.75,83.77,83.57,83.58,23357.0,68.5552,68.5716,68.4079,68.4161,23357.0
2018-07-27 10:50:00,83.59,83.75,83.58,83.7,50883.0,68.4243,68.5552,68.4161,68.5143,50883.0
2018-07-27 10:55:00,83.71,83.79,83.66,83.78,19119.0,68.5225,68.588,68.4816,68.5798,19119.0
2018-07-27 11:00:00,83.78,83.91,83.73,83.89,31217.0,68.5798,68.6862,68.5389,68.6698,31217.0
2018-07-27 11:05:00,83.88,83.88,83.8,83.85,16612.0,68.6617,68.6617,68.5962,68.6371,16612.0
2018-07-27 11:10:00,83.85,83.85,83.72,83.85,17037.0,68.6371,68.6371,68.5307,68.6371,17037.0
2018-07-27 11:15:00,83.84,83.85,83.7,83.8,15558.0,68.6289,68.6371,68.5143,68.5962,15558.0
2018-07-27 11:20:00,83.78,83.85,83.75,83.83,15755.0,68.5798,68.6371,68.5552,68.6207,15755.0
2018-07-27 11:25:00,83.82,83.86,83.76,83.85,17591.0,68.6125,68.6453,68.5634,68.6371,17591.0
2018-07-27 11:30:00,83.87,83.89,83.8,83.87,17085.0,68.6535,68.6698,68.5962,68.6535,17085.0
2018-07-27 11:35:00,83.86,83.87,83.78,83.84,17949.0,68.6453,68.6535,68.5798,68.6289,17949.0
2018-07-27 11:40:00,83.84,83.92,83.83,83.91,27849.0,68.6289,68.6944,68.6207,68.6862,27849.0
2018-07-27 11:45:00,83.9,83.94,83.89,83.91,16930.0,68.678,68.7108,68.6698,68.6862,16930.0
2018-07-27 11:50:00,83.91,83.92,83.84,83.86,22179.0,68.6862,68.6944,68.6289,68.6453,22179.0
2018-07-27 11:55:00,83.85,83.98,83.84,83.84,47629.0,68.6371,68.7435,68.6289,68.6289,47629.0
2018-07-27 12:00:00,83.84,83.85,83.7,83.72,50165.0,68.6289,68.6371,68.5143,68.5307,50165.0
2018-07-27 12:05:00,83.72,83.82,83.72,83.79,22403.0,68.5307,68.6125,68.5307,68.588,22403.0
2018-07-27 12:10:00,83.81,83.82,83.75,83.8,14983.0,68.6044,68.6125,68.5552,68.5962,14983.0
2018-07-27 12:15:00,83.8,83.86,83.79,83.8,13059.0,68.5962,68.6453,68.588,68.5962,13059.0
2018-07-27 12:20:00,83.81,83.83,83.79,83.79,12434.0,68.6044,68.6207,68.588,68.588,12434.0
2018-07-27 12:25:00,83.79,83.83,83.74,83.81,15972.0,68.588,68.6207,68.5471,68.6044,15972.0
2018-07-27 12:30:00,83.81,83.83,83.71,83.74,25093.0,68.6044,68.6207,68.5225,68.5471,25093.0
2018-07-27 12:35:00,83.74,83.74,83.59,83.6,37993.0,68.5471,68.5471,68.4243,68.4325,37993.0
2018-07-27 12:40:00,83.6,83.75,83.59,83.75,19946.0,68.4325,68.5552,68.4243,68.5552,19946.0
2018-07-27 12:45:00,83.75,83.77,83.71,83.73,9064.0,68.5552,68.5716,68.5225,68.5389,9064.0
2018-07-27 12:50:00,83.73,83.74,83.62,83.63,16592.0,68.5389,68.5471,68.4488,68.457,16592.0
2018-07-27 12:55:00,83.62,83.63,83.42,83.44,20729.0,68.4488,68.457,68.2851,68.3015,20729.0
2018-07-27 13:00:00,83.42,83.48,83.34,83.48,25864.0,68.2851,68.3342,68.2196,68.3342,25864.0
2018-07-27 13:05:00,83.47,83.56,83.45,83.51,18462.0,68.326,68.3997,68.3097,68.3588,18462.0
2018-07-27 13:10:00,83.5,83.52,83.44,83.49,16249.0,68.3506,68.367,68.3015,68.3424,16249.0
2018-07-27 13:15:00,83.49,83.49,83.38,83.47,14772.0,68.3424,68.3424,68.2524,68.326,14772.0
2018-07-27 13:20:00,83.47,83.49,83.4,83.44,14430.0,68.326,68.3424,68.2687,68.3015,14430.0
2018-07-27 13:25:00,83.46,83.56,83.39,83.56,18305.0,68.3179,68.3997,68.2606,68.3997,18305.0
2018-07-27 13:30:00,83.56,83.56,83.46,83.53,12375.0,68.3997,68.3997,68.3179,68.3752,12375.0
2018-07-27 13:35:00,83.53,83.54,83.45,83.52,16119.0,68.3752,68.3833,68.3097,68.367,16119.0
2018-07-27 13:40:00,83.52,83.56,83.49,83.54,10422.0,68.367,68.3997,68.3424,68.3833,10422.0
2018-07-27 13:45:00,83.55,83.57,83.5,83.54,16598.0,68.3915,68.4079,68.3506,68.3833,16598.0
2018-07-27 13:50:00,83.54,83.56,83.48,83.49,19386.0,68.3833,68.3997,68.3342,68.3424,19386.0
2018-07-27 13:55:00,83.48,83.5,83.37,83.38,25534.0,68.3342,68.3506,68.2442,68.2524,25534.0
2018-07-27 14:00:00,83.38,83.47,83.36,83.42,25196.0,68.2524,68.326,68.236,68.2851,25196.0
2018-07-27 14:05:00,83.42,83.44,83.37,83.38,14528.0,68.2851,68.3015,68.2442,68.2524,14528.0
2018-07-27 14:10:00,83.38,83.43,83.34,83.35,32957.0,68.2524,68.2933,68.2196,68.2278,32957.0
2018-07-27 14:15:00,83.36,83.38,83.29,83.3,36889.0,68.236,68.2524,68.1787,68.1869,36889.0
2018-07-27 14:20:00,83.29,83.32,83.24,83.25,27798.0,68.1787,68.2033,68.1378,68.146,27798.0
2018-07-27 14:25:00,83.24,83.25,83.18,83.23,37566.0,68.1378,68.146,68.0887,68.1296,37566.0
2018-07-27 14:30:00,83.23,83.41,83.23,83.39,27024.0,68.1296,68.2769,68.1296,68.2606,27024.0
2018-07-27 14:35:00,83.39,83.4,83.31,83.32,20667.0,68.2606,68.2687,68.1951,68.2033,20667.0
2018-07-27 14:40:00,83.31,83.41,83.3,83.33,13348.0,68.1951,68.2769,68.1869,68.2114,13348.0
2018-07-27 14:45:00,83.34,83.34,83.3,83.3,16020.0,68.2196,68.2196,68.1869,68.1869,16020.0
2018-07-27 14:50:00,83.32,83.33,83.27,83.31,13470.0,68.2033,68.2114,68.1623,68.1951,13470.0
2018-07-27 14:55:00,83.3,83.31,83.22,83.27,13180.0,68.1869,68.1951,68.1214,68.1623,13180.0
2018-07-27 15:00:00,83.27,83.42,83.27,83.41,26848.0,68.1623,68.2851,68.1623,68.2769,26848.0
2018-07-27 15:05:00,83.42,83.45,83.37,83.42,32344.0,68.2851,68.3097,68.2442,68.2851,32344.0
2018-07-27 15:10:00,83.42,83.56,83.42,83.53,17491.0,68.2851,68.3997,68.2851,68.3752,17491.0
2018-07-27 15:15:00,83.54,83.58,83.46,83.49,18338.0,68.3833,68.4161,68.3179,68.3424,18338.0
2018-07-27 15:20:00,83.48,83.5,83.44,83.48,23368.0,68.3342,68.3506,68.3015,68.3342,23368.0
2018-07-27 15:25:00,83.48,83.5,83.43,83.43,18265.0,68.3342,68.3506,68.2933,68.2933,18265.0
2018-07-27 15:30:00,83.44,83.53,83.41,83.48,64426.0,68.3015,68.3752,68.2769,68.3342,64426.0
2018-07-27 15:35:00,83.49,83.51,83.44,83.45,36463.0,68.3424,68.3588,68.3015,68.3097,36463.0
2018-07-27 15:40:00,83.45,83.49,83.39,83.44,46291.0,68.3097,68.3424,68.2606,68.3015,46291.0
2018-07-27 15:45:00,83.44,83.51,83.41,83.42,52481.0,68.3015,68.3588,68.2769,68.2851,52481.0
2018-07-27 15:50:00,83.42,83.46,83.35,83.4,71589.0,68.2851,68.3179,68.2278,68.2687,71589.0
2018-07-27 15:55:00,83.41,83.54,83.41,83.47,162766.0,68.2769,68.3833,68.2769,68.326,162766.0
2018-07-30 09:30:00,84.09,84.11,83.7,83.72,73633.0,68.8336,68.8499,68.5143,68.5307,73633.0
2018-07-30 09:35:00,83.74,84.09,83.74,84.09,26161.0,68.5471,68.8336,68.5471,68.8336,26161.0
2018-07-30 09:40:00,84.06,84.14,83.96,84.08,27088.0,68.809,68.8745,68.7271,68.8254,27088.0
2018-07-30 09:45:00,84.05,84.12,83.87,83.87,48193.0,68.8008,68.8581,68.6535,68.6535,48193.0
2018-07-30 09:50:00,83.89,83.94,83.8,83.82,17414.0,68.6698,68.7108,68.5962,68.6125,17414.0
2018-07-30 09:55:00,83.86,83.9,83.73,83.73,18014.0,68.6453,68.678,68.5389,68.5389,18014.0
2018-07-30 10:00:00,83.71,83.76,83.66,83.67,19631.0,68.5225,68.5634,68.4816,68.4898,19631.0
2018-07-30 10:05:00,83.67,83.91,83.66,83.91,46475.0,68.4898,68.6862,68.4816,68.6862,46475.0
2018-07-30 10:10:00,83.92,84.17,83.88,83.99,36870.0,68.6944,68.899,68.6617,68.7517,36870.0
2018-07-30 10:15:00,83.99,84.02,83.84,83.9,57663.0,68.7517,68.7763,68.6289,68.678,57663.0
2018-07-30 10:20:00,83.91,83.91,83.84,83.89,25353.0,68.6862,68.6862,68.6289,68.6698,25353.0
2018-07-30 10:25:00,83.88,83.9,83.8,83.9,50862.0,68.6617,68.678,68.5962,68.678,50862.0
2018-07-30 10:30:00,83.88,83.91,83.83,83.85,22767.0,68.6617,68.6862,68.6207,68.6371,22767.0
2018-07-30 10:35:00,83.85,83.93,83.82,83.92,34477.0,68.6371,68.7026,68.6125,68.6944,34477.0
2018-07-30 10:40:00,83.92,84.02,83.85,84.0,110050.0,68.6944,68.7763,68.6371,68.7599,110050.0
2018-07-30 10:45:00,84.0,84.04,83.96,84.0,45662.0,68.7599,68.7926,68.7271,68.7599,45662.0
2018-07-30 10:50:00,84.0,84.01,83.86,83.88,31759.0,68.7599,68.7681,68.6453,68.6617,31759.0
2018-07-30 10:55:00,83.88,83.94,83.81,83.91,33837.0,68.6617,68.7108,68.6044,68.6862,33837.0
2018-07-30 11:00:00,83.89,83.96,83.79,83.93,26587.0,68.6698,68.7271,68.588,68.7026,26587.0
2018-07-30 11:05:00,83.93,84.15,83.93,84.1,22903.0,68.7026,68.8827,68.7026,68.8417,22903.0
2018-07-30 11:10:00,84.11,84.23,84.11,84.23,19480.0,68.8499,68.9482,68.8499,68.9482,19480.0
2018-07-30 11:15:00,84.22,84.22,84.03,84.08,25558.0,68.94,68.94,68.7844,68.8254,25558.0
2018-07-30 11:20:00,84.08,84.11,84.06,84.09,28936.0,68.8254,68.8499,68.809,68.8336,28936.0
2018-07-30 11:25:00,84.09,84.11,83.96,84.0,130191.0,68.8336,68.8499,68.7271,68.7599,130191.0
2018-07-30 11:30:00,84.0,84.05,83.91,83.95,60695.0,68.7599,68.8008,68.6862,68.719,60695.0
2018-07-30 11:35:00,83.96,84.01,83.93,83.94,29012.0,68.7271,68.7681,68.7026,68.7108,29012.0
2018-07-30 11:40:00,83.93,84.0,83.92,83.98,17691.0,68.7026,68.7599,68.6944,68.7435,17691.0
2018-07-30 11:45:00,83.98,83.99,83.87,83.9,32011.0,68.7435,68.7517,68.6535,68.678,32011.0
2018-07-30 11:50:00,83.9,83.94,83.86,83.89,28015.0,68.678,68.7108,68.6453,68.6698,28015.0
2018-07-30 11:55:00,83.91,83.99,83.88,83.92,36885.0,68.6862,68.7517,68.6617,68.6944,36885.0
2018-07-30 12:00:00,83.9,83.9,83.7,83.71,16209.0,68.678,68.678,68.5143,68.5225,16209.0
2018-07-30 12:05:00,83.72,83.73,83.64,83.66,15110.0,68.5307,68.5389,68.4652,68.4816,15110.0
2018-07-30 12:10:00,83.66,83.68,83.59,83.59,23711.0,68.4816,68.4979,68.4243,68.4243,23711.0
2018-07-30 12:15:00,83.6,83.63,83.55,83.57,24345.0,68.4325,68.457,68.3915,68.4079,24345.0
2018-07-30 12:20:00,83.6,83.6,83.5,83.51,22472.0,68.4325,68.4325,68.3506,68.3588,22472.0
2018-07-30 12:25:00,83.54,83.6,83.53,83.59,12111.0,68.3833,68.4325,68.3752,68.4243,12111.0
2018-07-30 12:30:00,83.59,83.7,83.58,83.7,29663.0,68.4243,68.5143,68.4161,68.5143,29663.0
2018-07-30 12:35:00,83.69,83.7,83.56,83.59,33208.0,68.5061,68.5143,68.3997,68.4243,33208.0
2018-07-30 12:40:00,83.59,83.6,83.56,83.59,12913.0,68.4243,68.4325,68.3997,68.4243,12913.0
2018-07-30 12:45:00,83.59,83.64,83.56,83.56,44667.0,68.4243,68.4652,68.3997,68.3997,44667.0
2018-07-30 12:50:00,83.56,83.63,83.56,83.59,13999.0,68.3997,68.457,68.3997,68.4243,13999.0
2018-07-30 12:55:00,83.61,83.67,83.6,83.6,16103.0,68.4406,68.4898,68.4325,68.4325,16103.0
2018-07-30 13:00:00,83.62,83.62,83.51,83.52,11684.0,68.4488,68.4488,68.3588,68.367,11684.0
2018-07-30 13:05:00,83.51,83.52,83.43,83.5,27367.0,68.3588,68.367,68.2933,68.3506,27367.0
2018-07-30 13:10:00,83.5,83.53,83.47,83.48,9064.0,68.3506,68.3752,68.326,68.3342,9064.0
2018-07-30 13:15:00,83.48,83.5,83.4,83.4,26568.0,68.3342,68.3506,68.2687,68.2687,26568.0
2018-07-30 13:20:00,83.41,83.47,83.41,83.43,21585.0,68.2769,68.326,68.2769,68.2933,21585.0
2018-07-30 13:25:00,83.43,83.43,83.28,83.29,19045.0,68.2933,68.2933,68.1705,68.1787,19045.0
2018-07-30 13:30:00,83.28,83.44,83.28,83.39,21137.0,68.1705,68.3015,68.1705,68.2606,21137.0
2018-07-30 13:35:00,83.39,83.44,83.39,83.43,8221.0,68.2606,68.3015,68.2606,68.2933,8221.0
2018-07-30 13:40:00,83.44,83.44,83.34,83.34,13611.0,68.3015,68.3015,68.2196,68.2196,13611.0
2018-07-30 13:45:00,83.34,83.44,83.33,83.37,13079.0,68.2196,68.3015,68.2114,68.2442,13079.0
2018-07-30 13:50:00,83.36,83.43,83.32,83.32,27740.0,68.236,68.2933,68.2033,68.2033,27740.0
2018-07-30 13:55:00,83.31,83.4,83.31,83.39,13483.0,68.1951,68.2687,68.1951,68.2606,13483.0
2018-07-30 14:00:00,83.38,83.41,83.37,83.39,14225.0,68.2524,68.2769,68.2442,68.2606,14225.0
2018-07-30 14:05:00,83.4,83.44,83.33,83.33,37384.0,68.2687,68.3015,68.2114,68.2114,37384.0
2018-07-30 14:10:00,83.34,83.39,83.3,83.38,19235.0,68.2196,68.2606,68.1869,68.2524,19235.0
2018-07-30 14:15:00,83.38,83.43,83.38,83.39,16846.0,68.2524,68.2933,68.2524,68.2606,16846.0
2018-07-30 14:20:00,83.38,83.39,83.32,83.34,19704.0,68.2524,68.2606,68.2033,68.2196,19704.0
2018-07-30 14:25:00,83.34,83.38,83.34,83.34,18709.0,68.2196,68.2524,68.2196,68.2196,18709.0
2018-07-30 14:30:00,83.34,83.36,83.31,83.31,24075.0,68.2196,68.236,68.1951,68.1951,24075.0
2018-07-30 14:35:00,83.31,83.36,83.24,83.27,18595.0,68.1951,68.236,68.1378,68.1623,18595.0
2018-07-30 14:40:00,83.27,83.35,83.23,83.34,25054.0,68.1623,68.2278,68.1296,68.2196,25054.0
2018-07-30 14:45:00,83.33,83.42,83.33,83.36,25318.0,68.2114,68.2851,68.2114,68.236,25318.0
2018-07-30 14:50:00,83.37,83.37,83.34,83.35,11875.0,68.2442,68.2442,68.2196,68.2278,11875.0
2018-07-30 14:55:00,83.34,83.37,83.29,83.34,25518.0,68.2196,68.2442,68.1787,68.2196,25518.0
2018-07-30 15:00:00,83.33,83.39,83.27,83.3,30018.0,68.2114,68.2606,68.1623,68.1869,30018.0
2018-07-30 15:05:00,83.3,83.34,83.26,83.28,28871.0,68.1869,68.2196,68.1541,68.1705,28871.0
2018-07-30 15:10:00,83.29,83.29,83.18,83.19,26259.0,68.1787,68.1787,68.0887,68.0968,26259.0
2018-07-30 15:15:00,83.18,83.19,83.1,83.14,31916.0,68.0887,68.0968,68.0232,68.0559,31916.0
2018-07-30 15:20:00,83.13,83.21,83.12,83.14,29679.0,68.0477,68.1132,68.0395,68.0559,29679.0
2018-07-30 15:25:00,83.14,83.16,83.08,83.09,44162.0,68.0559,68.0723,68.0068,68.015,44162.0
2018-07-30 15:30:00,83.1,83.27,83.05,83.25,52780.0,68.0232,68.1623,67.9822,68.146,52780.0
2018-07-30 15:35:00,83.24,83.28,83.2,83.22,49702.0,68.1378,68.1705,68.105,68.1214,49702.0
2018-07-30 15:40:00,83.21,83.23,83.1,83.1,36291.0,68.1132,68.1296,68.0232,68.0232,36291.0
2018-07-30 15:45:00,83.09,83.2,83.06,83.18,52805.0,68.015,68.105,67.9904,68.0887,52805.0
2018-07-30 15:50:00,83.17,83.38,83.17,83.31,81947.0,68.0805,68.2524,68.0805,68.1951,81947.0
2018-07-30 15:55:00,83.31,83.34,83.25,83.31,139697.0,68.1951,68.2196,68.146,68.1951,139697.0
2018-07-31 09:30:00,83.61,83.64,83.23,83.41,52754.0,68.4406,68.4652,68.1296,68.2769,52754.0
2018-07-31 09:35:00,83.45,83.53,83.24,83.33,18468.0,68.3097,68.3752,68.1378,68.2114,18468.0
2018-07-31 09:40:00,83.36,83.53,83.32,83.39,12635.0,68.236,68.3752,68.2033,68.2606,12635.0
2018-07-31 09:45:00,83.4,83.47,83.17,83.17,15000.0,68.2687,68.326,68.0805,68.0805,15000.0
2018-07-31 09:50:00,83.16,83.38,83.08,83.36,11155.0,68.0723,68.2524,68.0068,68.236,11155.0
2018-07-31 09:55:00,83.38,83.4,83.27,83.36,10130.0,68.2524,68.2687,68.1623,68.236,10130.0
2018-07-31 10:00:00,83.38,83.46,83.33,83.44,5311.0,68.2524,68.3179,68.2114,68.3015,5311.0
2018-07-31 10:05:00,83.46,83.64,83.38,83.64,15524.0,68.3179,68.4652,68.2524,68.4652,15524.0
2018-07-31 10:10:00,83.64,83.68,83.59,83.65,20569.0,68.4652,68.4979,68.4243,68.4734,20569.0
2018-07-31 10:15:00,83.64,83.66,83.53,83.55,22479.0,68.4652,68.4816,68.3752,68.3915,22479.0
2018-07-31 10:20:00,83.55,83.62,83.49,83.5,57608.0,68.3915,68.4488,68.3424,68.3506,57608.0
2018-07-31 10:25:00,83.5,83.61,83.5,83.57,15098.0,68.3506,68.4406,68.3506,68.4079,15098.0
2018-07-31 10:30:00,83.55,83.63,83.54,83.63,26887.0,68.3915,68.457,68.3833,68.457,26887.0
2018-07-31 10:35:00,83.63,83.69,83.58,83.65,24540.0,68.457,68.5061,68.4161,68.4734,24540.0
2018-07-31 10:40:00,83.66,83.67,83.59,83.64,23043.0,68.4816,68.4898,68.4243,68.4652,23043.0
2018-07-31 10:45:00,83.64,83.68,83.59,83.65,53727.0,68.4652,68.4979,68.4243,68.4734,53727.0
2018-07-31 10:50:00,83.66,83.82,83.63,83.8,29263.0,68.4816,68.6125,68.457,68.5962,29263.0
2018-07-31 10:55:00,83.79,83.85,83.72,83.74,21179.0,68.588,68.6371,68.5307,68.5471,21179.0
2018-07-31 11:00:00,83.74,83.77,83.7,83.74,10467.0,68.5471,68.5716,68.5143,68.5471,10467.0
2018-07-31 11:05:00,83.75,83.81,83.7,83.74,15409.0,68.5552,68.6044,68.5143,68.5471,15409.0
2018-07-31 11:10:00,83.74,83.77,83.69,83.7,23620.0,68.5471,68.5716,68.5061,68.5143,23620.0
2018-07-31 11:15:00,83.71,83.75,83.69,83.7,16485.0,68.5225,68.5552,68.5061,68.5143,16485.0
2018-07-31 11:20:00,83.71,83.82,83.69,83.76,18618.0,68.5225,68.6125,68.5061,68.5634,18618.0
2018-07-31 11:25:00,83.76,83.78,83.7,83.75,12330.0,68.5634,68.5798,68.5143,68.5552,12330.0
2018-07-31 11:30:00,83.75,83.87,83.72,83.82,37500.0,68.5552,68.6535,68.5307,68.6125,37500.0
2018-07-31 11:35:00,83.83,84.04,83.83,83.99,40281.0,68.6207,68.7926,68.6207,68.7517,40281.0
2018-07-31 11:40:00,83.98,84.01,83.94,83.99,41288.0,68.7435,68.7681,68.7108,68.7517,41288.0
2018-07-31 11:45:00,83.99,84.02,83.95,83.99,145167.0,68.7517,68.7763,68.719,68.7517,145167.0
2018-07-31 11:50:00,84.0,84.03,83.98,84.02,61432.0,68.7599,68.7844,68.7435,68.7763,61432.0
2018-07-31 11:55:00,84.02,84.02,83.94,83.99,64355.0,68.7763,68.7763,68.7108,68.7517,64355.0
2018-07-31 12:00:00,83.99,84.04,83.98,84.02,240255.0,68.7517,68.7926,68.7435,68.7763,240255.0
2018-07-31 12:05:00,84.03,84.14,84.03,84.09,96029.0,68.7844,68.8745,68.7844,68.8336,96029.0
2018-07-31 12:10:00,84.08,84.19,84.05,84.13,302765.0,68.8254,68.9154,68.8008,68.8663,302765.0
2018-07-31 12:15:00,84.13,84.37,84.13,84.29,129567.0,68.8663,69.0628,68.8663,68.9973,129567.0
2018-07-31 12:20:00,84.29,84.42,84.24,84.42,50223.0,68.9973,69.1037,68.9563,69.1037,50223.0
2018-07-31 12:25:00,84.42,84.54,84.39,84.54,224875.0,69.1037,69.2019,69.0791,69.2019,224875.0
2018-07-31 12:30:00,84.54,84.55,84.2,84.27,84968.0,69.2019,69.2101,68.9236,68.9809,84968.0
2018-07-31 12:35:00,84.28,84.4,84.28,84.37,16991.0,68.9891,69.0873,68.9891,69.0628,16991.0
2018-07-31 12:40:00,84.37,84.4,84.33,84.36,20547.0,69.0628,69.0873,69.03,69.0546,20547.0
2018-07-31 12:45:00,84.36,84.37,84.28,84.33,32920.0,69.0546,69.0628,68.9891,69.03,32920.0
2018-07-31 12:50:00,84.36,84.37,84.29,84.29,18763.0,69.0546,69.0628,68.9973,68.9973,18763.0
2018-07-31 12:55:00,84.29,84.32,84.22,84.23,24950.0,68.9973,69.0218,68.94,68.9482,24950.0
2018-07-31 13:00:00,84.23,84.23,84.15,84.2,23274.0,68.9482,68.9482,68.8827,68.9236,23274.0
2018-07-31 13:05:00,84.2,84.24,84.19,84.2,17631.0,68.9236,68.9563,68.9154,68.9236,17631.0
2018-07-31 13:10:00,84.2,84.2,84.08,84.09,17790.0,68.9236,68.9236,68.8254,68.8336,17790.0
2018-07-31 13:15:00,84.09,84.11,84.04,84.11,14198.0,68.8336,68.8499,68.7926,68.8499,14198.0
2018-07-31 13:20:00,84.1,84.23,84.1,84.23,15082.0,68.8417,68.9482,68.8417,68.9482,15082.0
2018-07-31 13:25:00,84.23,84.29,84.23,84.29,19223.0,68.9482,68.9973,68.9482,68.9973,19223.0
2018-07-31 13:30:00,84.29,84.31,84.23,84.28,21562.0,68.9973,69.0136,68.9482,68.9891,21562.0
2018-07-31 13:35:00,84.28,84.31,84.26,84.27,21879.0,68.9891,69.0136,68.9727,68.9809,21879.0
2018-07-31 13:40:00,84.27,84.29,84.23,84.28,13191.0,68.9809,68.9973,68.9482,68.9891,13191.0
2018-07-31 13:45:00,84.28,84.3,84.23,84.28,19848.0,68.9891,69.0055,68.9482,68.9891,19848.0
2018-07-31 13:50:00,84.28,84.29,84.25,84.26,12316.0,68.9891,68.9973,68.9645,68.9727,12316.0
2018-07-31 13:55:00,84.26,84.32,84.25,84.32,18287.0,68.9727,69.0218,68.9645,69.0218,18287.0
2018-07-31 14:00:00,84.32,84.4,84.29,84.32,81843.0,69.0218,69.0873,68.9973,69.0218,81843.0
2018-07-31 14:05:00,84.33,84.43,84.33,84.42,25717.0,69.03,69.1119,69.03,69.1037,25717.0
2018-07-31 14:10:00,84.42,84.43,84.27,84.27,20292.0,69.1037,69.1119,68.9809,68.9809,20292.0
2018-07-31 14:15:00,84.27,84.31,84.22,84.29,14875.0,68.9809,69.0136,68.94,68.9973,14875.0
2018-07-31 14:20:00,84.28,84.3,84.24,84.3,15389.0,68.9891,69.0055,68.9563,69.0055,15389.0
2018-07-31 14:25:00,84.3,84.31,84.23,84.24,23350.0,69.0055,69.0136,68.9482,68.9563,23350.0
2018-07-31 14:30:00,84.24,84.25,84.18,84.21,29553.0,68.9563,68.9645,68.9072,68.9318,29553.0
2018-07-31 14:35:00,84.21,84.22,84.12,84.14,27008.0,68.9318,68.94,68.8581,68.8745,27008.0
2018-07-31 14:40:00,84.15,84.17,84.13,84.17,23034.0,68.8827,68.899,68.8663,68.899,23034.0
2018-07-31 14:45:00,84.16,84.17,84.12,84.15,35466.0,68.8909,68.899,68.8581,68.8827,35466.0
2018-07-31 14:50:00,84.15,84.17,84.11,84.12,26638.0,68.8827,68.899,68.8499,68.8581,26638.0
2018-07-31 14:55:00,84.12,84.13,84.08,84.11,22759.0,68.8581,68.8663,68.8254,68.8499,22759.0
2018-07-31 15:00:00,84.1,84.1,83.99,84.0,24391.0,68.8417,68.8417,68.7517,68.7599,24391.0
2018-07-31 15:05:00,84.0,84.01,83.97,83.98,34504.0,68.7599,68.7681,68.7353,68.7435,34504.0
2018-07-31 15:10:00,83.98,84.01,83.97,83.99,30358.0,68.7435,68.7681,68.7353,68.7517,30358.0
2018-07-31 15:15:00,83.99,84.0,83.9,83.91,71947.0,68.7517,68.7599,68.678,68.6862,71947.0
2018-07-31 15:20:00,83.91,84.01,83.91,84.0,67640.0,68.6862,68.7681,68.6862,68.7599,67640.0
2018-07-31 15:25:00,83.99,84.02,83.97,83.99,34943.0,68.7517,68.7763,68.7353,68.7517,34943.0
2018-07-31 15:30:00,83.99,84.03,83.96,83.99,48718.0,68.7517,68.7844,68.7271,68.7517,48718.0
2018-07-31 15:35:00,83.99,84.02,83.95,83.98,44053.0,68.7517,68.7763,68.719,68.7435,44053.0
2018-07-31 15:40:00,83.98,84.01,83.95,83.99,61970.0,68.7435,68.7681,68.719,68.7517,61970.0
2018-07-31 15:45:00,83.98,84.01,83.84,83.95,95244.0,68.7435,68.7681,68.6289,68.719,95244.0
2018-07-31 15:50:00,83.96,84.0,83.92,83.96,82732.0,68.7271,68.7599,68.6944,68.7271,82732.0
2018-07-31 15:55:00,83.97,84.0,83.92,83.92,188969.0,68.7353,68.7599,68.6944,68.6944,188969.0
2018-08-01 09:30:00,83.09,83.26,82.93,82.98,78970.0,68.015,68.1541,67.884,67.9249,78970.0
2018-08-01 09:35:00,83.06,83.08,82.75,82.88,73134.0,67.9904,68.0068,67.7367,67.8431,73134.0
2018-08-01 09:40:00,82.87,82.89,82.69,82.79,27989.0,67.8349,67.8513,67.6876,67.7694,27989.0
2018-08-01 09:45:00,82.77,82.81,82.58,82.74,59374.0,67.753,67.7858,67.5975,67.7285,59374.0
2018-08-01 09:50:00,82.74,82.83,82.6,82.62,29270.0,67.7285,67.8022,67.6139,67.6303,29270.0
2018-08-01 09:55:00,82.66,82.77,82.59,82.66,42221.0,67.663,67.753,67.6057,67.663,42221.0
2018-08-01 10:00:00,82.67,82.72,82.5,82.53,33750.0,67.6712,67.7121,67.532,67.5566,33750.0
2018-08-01 10:05:00,82.54,82.71,82.51,82.7,22952.0,67.5648,67.7039,67.5402,67.6957,22952.0
2018-08-01 10:10:00,82.7,82.77,82.68,82.73,23424.0,67.6957,67.753,67.6794,67.7203,23424.0
2018-08-01 10:15:00,82.72,82.81,82.67,82.81,52894.0,67.7121,67.7858,67.6712,67.7858,52894.0
2018-08-01 10:20:00,82.83,82.98,82.8,82.9,32323.0,67.8022,67.9249,67.7776,67.8595,32323.0
2018-08-01 10:25:00,82.9,82.9,82.8,82.86,9664.0,67.8595,67.8595,67.7776,67.8267,9664.0
2018-08-01 10:30:00,82.86,83.04,82.73,82.74,32774.0,67.8267,67.9741,67.7203,67.7285,32774.0
2018-08-01 10:35:00,82.75,82.9,82.66,82.9,23850.0,67.7367,67.8595,67.663,67.8595,23850.0
2018-08-01 10:40:00,82.92,83.01,82.92,82.95,39184.0,67.8758,67.9495,67.8758,67.9004,39184.0
2018-08-01 10:45:00,82.98,83.04,82.92,82.96,19423.0,67.9249,67.9741,67.8758,67.9086,19423.0
2018-08-01 10:50:00,82.97,83.02,82.9,82.96,25160.0,67.9168,67.9577,67.8595,67.9086,25160.0
2018-08-01 10:55:00,82.99,83.04,82.91,82.99,21922.0,67.9331,67.9741,67.8676,67.9331,21922.0
2018-08-01 11:00:00,83.01,83.03,82.89,82.9,14771.0,67.9495,67.9659,67.8513,67.8595,14771.0
2018-08-01 11:05:00,82.91,82.92,82.84,82.9,22255.0,67.8676,67.8758,67.8103,67.8595,22255.0
2018-08-01 11:10:00,82.9,82.96,82.86,82.88,21637.0,67.8595,67.9086,67.8267,67.8431,21637.0
2018-08-01 11:15:00,82.87,82.89,82.75,82.77,29331.0,67.8349,67.8513,67.7367,67.753,29331.0
2018-08-01 11:20:00,82.77,82.79,82.65,82.69,24430.0,67.753,67.7694,67.6548,67.6876,24430.0
2018-08-01 11:25:00,82.68,82.75,82.58,82.62,30947.0,67.6794,67.7367,67.5975,67.6303,30947.0
2018-08-01 11:30:00,82.64,82.72,82.6,82.69,18752.0,67.6466,67.7121,67.6139,67.6876,18752.0
2018-08-01 11:35:00,82.7,82.75,82.61,82.61,20772.0,67.6957,67.7367,67.6221,67.6221,20772.0
2018-08-01 11:40:00,82.6,82.65,82.55,82.63,32424.0,67.6139,67.6548,67.573,67.6384,32424.0
2018-08-01 11:45:00,82.65,82.67,82.56,82.56,29526.0,67.6548,67.6712,67.5811,67.5811,29526.0
2018-08-01 11:50:00,82.56,82.62,82.49,82.59,39477.0,67.5811,67.6303,67.5238,67.6057,39477.0
2018-08-01 11:55:00,82.59,82.64,82.56,82.63,18126.0,67.6057,67.6466,67.5811,67.6384,18126.0
2018-08-01 12:00:00,82.62,82.63,82.53,82.54,20606.0,67.6303,67.6384,67.5566,67.5648,20606.0
2018-08-01 12:05:00,82.55,82.59,82.51,82.54,15868.0,67.573,67.6057,67.5402,67.5648,15868.0
2018-08-01 12:10:00,82.55,82.57,82.48,82.5,16099.0,67.573,67.5893,67.5157,67.532,16099.0
2018-08-01 12:15:00,82.51,82.56,82.49,82.55,12373.0,67.5402,67.5811,67.5238,67.573,12373.0
2018-08-01 12:20:00,82.53,82.54,82.41,82.43,15435.0,67.5566,67.5648,67.4584,67.4747,15435.0
2018-08-01 12:25:00,82.44,82.53,82.39,82.52,15569.0,67.4829,67.5566,67.442,67.5484,15569.0
2018-08-01 12:30:00,82.51,82.56,82.48,82.54,13949.0,67.5402,67.5811,67.5157,67.5648,13949.0
2018-08-01 12:35:00,82.54,82.59,82.52,82.56,23826.0,67.5648,67.6057,67.5484,67.5811,23826.0
2018-08-01 12:40:00,82.56,82.68,82.54,82.65,21943.0,67.5811,67.6794,67.5648,67.6548,21943.0
2018-08-01 12:45:00,82.64,82.68,82.6,82.62,11131.0,67.6466,67.6794,67.6139,67.6303,11131.0
2018-08-01 12:50:00,82.61,82.63,82.56,82.61,9835.0,67.6221,67.6384,67.5811,67.6221,9835.0
2018-08-01 12:55:00,82.62,82.68,82.61,82.63,13637.0,67.6303,67.6794,67.6221,67.6384,13637.0
2018-08-01 13:00:00,82.64,82.67,82.62,82.64,8813.0,67.6466,67.6712,67.6303,67.6466,8813.0
2018-08-01 13:05:00,82.65,82.66,82.61,82.63,13137.0,67.6548,67.663,67.6221,67.6384,13137.0
2018-08-01 13:10:00,82.64,82.65,82.61,82.62,11614.0,67.6466,67.6548,67.6221,67.6303,11614.0
2018-08-01 13:15:00,82.62,82.69,82.59,82.69,18908.0,67.6303,67.6876,67.6057,67.6876,18908.0
2018-08-01 13:20:00,82.68,82.69,82.64,82.68,27526.0,67.6794,67.6876,67.6466,67.6794,27526.0
2018-08-01 13:25:00,82.68,82.75,82.66,82.72,16855.0,67.6794,67.7367,67.663,67.7121,16855.0
2018-08-01 13:30:00,82.72,82.75,82.7,82.74,14397.0,67.7121,67.7367,67.6957,67.7285,14397.0
2018-08-01 13:35:00,82.73,82.79,82.73,82.78,15232.0,67.7203,67.7694,67.7203,67.7612,15232.0
2018-08-01 13:40:00,82.78,82.8,82.74,82.78,16553.0,67.7612,67.7776,67.7285,67.7612,16553.0
2018-08-01 13:45:00,82.78,82.78,82.69,82.72,14758.0,67.7612,67.7612,67.6876,67.7121,14758.0
2018-08-01 13:50:00,82.73,82.76,82.71,82.75,8316.0,67.7203,67.7449,67.7039,67.7367,8316.0
2018-08-01 13:55:00,82.77,82.82,82.66,82.82,23967.0,67.753,67.794,67.663,67.794,23967.0
2018-08-01 14:00:00,82.82,82.86,82.71,82.78,15119.0,67.794,67.8267,67.7039,67.7612,15119.0
2018-08-01 14:05:00,82.79,82.79,82.66,82.74,24477.0,67.7694,67.7694,67.663,67.7285,24477.0
2018-08-01 14:10:00,82.74,82.78,82.72,82.73,15809.0,67.7285,67.7612,67.7121,67.7203,15809.0
2018-08-01 14:15:00,82.75,82.76,82.67,82.69,15621.0,67.7367,67.7449,67.6712,67.6876,15621.0
2018-08-01 14:20:00,82.68,82.68,82.6,82.64,12390.0,67.6794,67.6794,67.6139,67.6466,12390.0
2018-08-01 14:25:00,82.64,82.74,82.63,82.73,21259.0,67.6466,67.7285,67.6384,67.7203,21259.0
2018-08-01 14:30:00,82.73,82.74,82.59,82.6,24514.0,67.7203,67.7285,67.6057,67.6139,24514.0
2018-08-01 14:35:00,82.59,82.61,82.56,82.57,11829.0,67.6057,67.6221,67.5811,67.5893,11829.0
2018-08-01 14:40:00,82.57,82.66,82.54,82.66,28114.0,67.5893,67.663,67.5648,67.663,28114.0
2018-08-01 14:45:00,82.66,82.74,82.64,82.72,19683.0,67.663,67.7285,67.6466,67.7121,19683.0
2018-08-01 14:50:00,82.73,82.81,82.72,82.75,17853.0,67.7203,67.7858,67.7121,67.7367,17853.0
2018-08-01 14:55:00,82.79,82.84,82.78,82.81,17656.0,67.7694,67.8103,67.7612,67.7858,17656.0
2018-08-01 15:00:00,82.83,82.89,82.82,82.85,14396.0,67.8022,67.8513,67.794,67.8185,14396.0
2018-08-01 15:05:00,82.85,82.89,82.83,82.88,12557.0,67.8185,67.8513,67.8022,67.8431,12557.0
2018-08-01 15:10:00,82.9,82.99,82.89,82.98,15733.0,67.8595,67.9331,67.8513,67.9249,15733.0
2018-08-01 15:15:00,82.99,83.0,82.92,82.95,44050.0,67.9331,67.9413,67.8758,67.9004,44050.0
2018-08-01 15:20:00,82.96,82.98,82.86,82.87,22129.0,67.9086,67.9249,67.8267,67.8349,22129.0
2018-08-01 15:25:00,82.86,82.88,82.78,82.84,34317.0,67.8267,67.8431,67.7612,67.8103,34317.0
2018-08-01 15:30:00,82.85,82.95,82.84,82.94,31889.0,67.8185,67.9004,67.8103,67.8922,31889.0
2018-08-01 15:35:00,82.94,82.94,82.87,82.89,35535.0,67.8922,67.8922,67.8349,67.8513,35535.0
2018-08-01 15:40:00,82.88,82.91,82.83,82.9,59748.0,67.8431,67.8676,67.8022,67.8595,59748.0
2018-08-01 15:45:00,82.9,82.92,82.8,82.8,77298.0,67.8595,67.8758,67.7776,67.7776,77298.0
2018-08-01 15:50:00,82.8,82.85,82.79,82.83,103651.0,67.7776,67.8185,67.7694,67.8022,103651.0
2018-08-01 15:55:00,82.83,82.83,82.59,82.65,299545.0,67.8022,67.8022,67.6057,67.6548,299545.0
2018-08-02 09:30:00,82.01,82.56,81.85,81.97,83930.0,67.1309,67.5811,67.0,67.0982,83930.0
2018-08-02 09:35:00,82.0,82.11,81.89,82.11,22431.0,67.1227,67.2128,67.0327,67.2128,22431.0
2018-08-02 09:40:00,82.06,82.18,81.93,82.01,21695.0,67.1719,67.2701,67.0654,67.1309,21695.0
2018-08-02 09:45:00,81.96,82.12,81.91,82.09,37832.0,67.09,67.221,67.0491,67.1964,37832.0
2018-08-02 09:50:00,82.11,82.18,81.94,82.02,55678.0,67.2128,67.2701,67.0736,67.1391,55678.0
2018-08-02 09:55:00,82.04,82.07,81.96,82.07,27422.0,67.1555,67.18,67.09,67.18,27422.0
2018-08-02 10:00:00,82.08,82.19,82.08,82.18,77379.0,67.1882,67.2783,67.1882,67.2701,77379.0
2018-08-02 10:05:00,82.16,82.17,82.05,82.14,75456.0,67.2537,67.2619,67.1637,67.2373,75456.0
2018-08-02 10:10:00,82.15,82.16,81.98,82.03,42328.0,67.2455,67.2537,67.1064,67.1473,42328.0
2018-08-02 10:15:00,82.03,82.16,82.02,82.08,33082.0,67.1473,67.2537,67.1391,67.1882,33082.0
2018-08-02 10:20:00,82.07,82.25,82.05,82.22,42075.0,67.18,67.3274,67.1637,67.3028,42075.0
2018-08-02 10:25:00,82.24,82.31,82.21,82.23,38994.0,67.3192,67.3765,67.2946,67.311,38994.0
2018-08-02 10:30:00,82.24,82.31,82.18,82.31,25456.0,67.3192,67.3765,67.2701,67.3765,25456.0
2018-08-02 10:35:00,82.29,82.32,82.22,82.25,39712.0,67.3601,67.3847,67.3028,67.3274,39712.0
2018-08-02 10:40:00,82.25,82.27,82.18,82.25,41011.0,67.3274,67.3438,67.2701,67.3274,41011.0
2018-08-02 10:45:00,82.26,82.31,82.06,82.1,22488.0,67.3356,67.3765,67.1719,67.2046,22488.0
2018-08-02 10:50:00,82.1,82.13,82.01,82.01,26154.0,67.2046,67.2292,67.1309,67.1309,26154.0
2018-08-02 10:55:00,82.02,82.08,82.02,82.05,13943.0,67.1391,67.1882,67.1391,67.1637,13943.0
2018-08-02 11:00:00,82.05,82.16,81.99,82.12,41940.0,67.1637,67.2537,67.1146,67.221,41940.0
2018-08-02 11:05:00,82.13,82.17,82.02,82.16,23748.0,67.2292,67.2619,67.1391,67.2537,23748.0
2018-08-02 11:10:00,82.18,82.19,81.85,81.85,67899.0,67.2701,67.2783,67.0,67.0,67899.0
2018-08-02 11:15:00,81.88,81.92,81.84,81.85,45344.0,67.0245,67.0573,66.9918,67.0,45344.0
2018-08-02 11:20:00,81.86,81.95,81.86,81.95,40217.0,67.0081,67.0818,67.0081,67.0818,40217.0
2018-08-02 11:25:00,81.95,82.11,81.94,82.09,35608.0,67.0818,67.2128,67.0736,67.1964,35608.0
2018-08-02 11:30:00,82.09,82.09,81.93,81.96,24735.0,67.1964,67.1964,67.0654,67.09,24735.0
2018-08-02 11:35:00,81.98,82.14,81.98,82.09,20269.0,67.1064,67.2373,67.1064,67.1964,20269.0
2018-08-02 11:40:00,82.1,82.14,82.07,82.11,23124.0,67.2046,67.2373,67.18,67.2128,23124.0
2018-08-02 11:45:00,82.1,82.13,82.05,82.1,23503.0,67.2046,67.2292,67.1637,67.2046,23503.0
2018-08-02 11:50:00,82.1,82.16,82.1,82.13,20095.0,67.2046,67.2537,67.2046,67.2292,20095.0
2018-08-02 11:55:00,82.13,82.16,82.12,82.13,33385.0,67.2292,67.2537,67.221,67.2292,33385.0
2018-08-02 12:00:00,82.13,82.16,82.06,82.15,21503.0,67.2292,67.2537,67.1719,67.2455,21503.0
2018-08-02 12:05:00,82.15,82.18,82.06,82.06,35513.0,67.2455,67.2701,67.1719,67.1719,35513.0
2018-08-02 12:10:00,82.06,82.17,82.06,82.14,19680.0,67.1719,67.2619,67.1719,67.2373,19680.0
2018-08-02 12:15:00,82.15,82.15,82.04,82.11,42028.0,67.2455,67.2455,67.1555,67.2128,42028.0
2018-08-02 12:20:00,82.1,82.15,82.05,82.14,28834.0,67.2046,67.2455,67.1637,67.2373,28834.0
2018-08-02 12:25:00,82.14,82.16,82.07,82.08,29064.0,67.2373,67.2537,67.18,67.1882,29064.0
2018-08-02 12:30:00,82.07,82.16,82.07,82.14,38227.0,67.18,67.2537,67.18,67.2373,38227.0
2018-08-02 12:35:00,82.14,82.16,82.12,82.16,19441.0,67.2373,67.2537,67.221,67.2537,19441.0
2018-08-02 12:40:00,82.16,82.18,82.13,82.16,31135.0,67.2537,67.2701,67.2292,67.2537,31135.0
2018-08-02 12:45:00,82.16,82.31,82.16,82.24,24839.0,67.2537,67.3765,67.2537,67.3192,24839.0
2018-08-02 12:50:00,82.23,82.25,82.2,82.22,17058.0,67.311,67.3274,67.2865,67.3028,17058.0
2018-08-02 12:55:00,82.22,82.26,82.21,82.21,15496.0,67.3028,67.3356,67.2946,67.2946,15496.0
2018-08-02 13:00:00,82.22,82.27,82.21,82.26,34313.0,67.3028,67.3438,67.2946,67.3356,34313.0
2018-08-02 13:05:00,82.26,82.29,82.24,82.29,18090.0,67.3356,67.3601,67.3192,67.3601,18090.0
2018-08-02 13:10:00,82.29,82.3,82.23,82.25,31564.0,67.3601,67.3683,67.311,67.3274,31564.0
2018-08-02 13:15:00,82.23,82.28,82.22,82.27,27386.0,67.311,67.3519,67.3028,67.3438,27386.0
2018-08-02 13:20:00,82.26,82.28,82.2,82.2,18457.0,67.3356,67.3519,67.2865,67.2865,18457.0
2018-08-02 13:25:00,82.21,82.22,82.18,82.21,13589.0,67.2946,67.3028,67.2701,67.2946,13589.0
2018-08-02 13:30:00,82.21,82.24,82.17,82.18,37988.0,67.2946,67.3192,67.2619,67.2701,37988.0
2018-08-02 13:35:00,82.19,82.22,82.13,82.14,20825.0,67.2783,67.3028,67.2292,67.2373,20825.0
2018-08-02 13:40:00,82.15,82.28,82.14,82.23,22409.0,67.2455,67.3519,67.2373,67.311,22409.0
2018-08-02 13:45:00,82.23,82.33,82.22,82.27,45840.0,67.311,67.3929,67.3028,67.3438,45840.0
2018-08-02 13:50:00,82.27,82.31,82.27,82.28,14966.0,67.3438,67.3765,67.3438,67.3519,14966.0
2018-08-02 13:55:00,82.28,82.29,82.23,82.23,15962.0,67.3519,67.3601,67.311,67.311,15962.0
2018-08-02 14:00:00,82.23,82.27,82.19,82.23,32711.0,67.311,67.3438,67.2783,67.311,32711.0
2018-08-02 14:05:00,82.22,82.24,82.19,82.24,11745.0,67.3028,67.3192,67.2783,67.3192,11745.0
2018-08-02 14:10:00,82.25,82.28,82.22,82.25,38850.0,67.3274,67.3519,67.3028,67.3274,38850.0
2018-08-02 14:15:00,82.25,82.27,82.19,82.22,22619.0,67.3274,67.3438,67.2783,67.3028,22619.0
2018-08-02 14:20:00,82.22,82.25,82.2,82.22,43506.0,67.3028,67.3274,67.2865,67.3028,43506.0
2018-08-02 14:25:00,82.21,82.23,82.17,82.21,18382.0,67.2946,67.311,67.2619,67.2946,18382.0
2018-08-02 14:30:00,82.21,82.26,82.21,82.23,30611.0,67.2946,67.3356,67.2946,67.311,30611.0
2018-08-02 14:35:00,82.24,82.28,82.24,82.26,27259.0,67.3192,67.3519,67.3192,67.3356,27259.0
2018-08-02 14:40:00,82.26,82.26,82.14,82.15,22336.0,67.3356,67.3356,67.2373,67.2455,22336.0
2018-08-02 14:45:00,82.15,82.15,82.07,82.1,29788.0,67.2455,67.2455,67.18,67.2046,29788.0
2018-08-02 14:50:00,82.1,82.2,82.09,82.19,19047.0,67.2046,67.2865,67.1964,67.2783,19047.0
2018-08-02 14:55:00,82.2,82.25,82.17,82.24,23266.0,67.2865,67.3274,67.2619,67.3192,23266.0
2018-08-02 15:00:00,82.23,82.23,82.18,82.19,19118.0,67.311,67.311,67.2701,67.2783,19118.0
2018-08-02 15:05:00,82.2,82.24,82.15,82.18,28989.0,67.2865,67.3192,67.2455,67.2701,28989.0
2018-08-02 15:10:00,82.18,82.2,82.13,82.14,35485.0,67.2701,67.2865,67.2292,67.2373,35485.0
2018-08-02 15:15:00,82.14,82.22,82.14,82.2,45298.0,67.2373,67.3028,67.2373,67.2865,45298.0
2018-08-02 15:20:00,82.21,82.23,82.18,82.23,53133.0,67.2946,67.311,67.2701,67.311,53133.0
2018-08-02 15:25:00,82.23,82.29,82.23,82.28,23260.0,67.311,67.3601,67.311,67.3519,23260.0
2018-08-02 15:30:00,82.28,82.28,82.23,82.25,38071.0,67.3519,67.3519,67.311,67.3274,38071.0
2018-08-02 15:35:00,82.25,82.27,82.23,82.27,39446.0,67.3274,67.3438,67.311,67.3438,39446.0
2018-08-02 15:40:00,82.27,82.28,82.25,82.28,43514.0,67.3438,67.3519,67.3274,67.3519,43514.0
2018-08-02 15:45:00,82.28,82.29,82.23,82.29,72072.0,67.3519,67.3601,67.311,67.3601,72072.0
2018-08-02 15:50:00,82.28,82.29,82.17,82.18,94371.0,67.3519,67.3601,67.2619,67.2701,94371.0
2018-08-02 15:55:00,82.17,82.24,82.16,82.23,175918.0,67.2619,67.3192,67.2537,67.311,175918.0
2018-08-03 09:30:00,82.1,82.4,81.93,82.09,34856.0,67.2046,67.4502,67.0654,67.1964,34856.0
2018-08-03 09:35:00,82.04,82.42,81.89,82.42,29694.0,67.1555,67.4665,67.0327,67.4665,29694.0
2018-08-03 09:40:00,82.46,82.5,82.21,82.44,20163.0,67.4993,67.532,67.2946,67.4829,20163.0
2018-08-03 09:45:00,82.44,82.49,82.32,82.38,17561.0,67.4829,67.5238,67.3847,67.4338,17561.0
2018-08-03 09:50:00,82.36,82.48,82.36,82.45,24370.0,67.4174,67.5157,67.4174,67.4911,24370.0
2018-08-03 09:55:00,82.45,82.52,82.32,82.39,13665.0,67.4911,67.5484,67.3847,67.442,13665.0
2018-08-03 10:00:00,82.42,82.42,82.34,82.41,9497.0,67.4665,67.4665,67.4011,67.4584,9497.0
2018-08-03 10:05:00,82.4,82.44,82.33,82.38,13915.0,67.4502,67.4829,67.3929,67.4338,13915.0
2018-08-03 10:10:00,82.38,82.44,82.16,82.2,28317.0,67.4338,67.4829,67.2537,67.2865,28317.0
2018-08-03 10:15:00,82.21,82.22,82.04,82.11,17062.0,67.2946,67.3028,67.1555,67.2128,17062.0
2018-08-03 10:20:00,82.13,82.15,82.03,82.04,14758.0,67.2292,67.2455,67.1473,67.1555,14758.0
2018-08-03 10:25:00,82.05,82.17,81.99,82.14,22096.0,67.1637,67.2619,67.1146,67.2373,22096.0
2018-08-03 10:30:00,82.15,82.17,82.09,82.15,14226.0,67.2455,67.2619,67.1964,67.2455,14226.0
2018-08-03 10:35:00,82.18,82.18,82.07,82.13,14699.0,67.2701,67.2701,67.18,67.2292,14699.0
2018-08-03 10:40:00,82.15,82.21,82.12,82.21,12416.0,67.2455,67.2946,67.221,67.2946,12416.0
2018-08-03 10:45:00,82.2,82.24,82.16,82.23,14682.0,67.2865,67.3192,67.2537,67.311,14682.0
2018-08-03 10:50:00,82.24,82.3,82.17,82.17,25020.0,67.3192,67.3683,67.2619,67.2619,25020.0
2018-08-03 10:55:00,82.18,82.19,82.05,82.08,20987.0,67.2701,67.2783,67.1637,67.1882,20987.0
2018-08-03 11:00:00,82.09,82.14,82.06,82.07,23109.0,67.1964,67.2373,67.1719,67.18,23109.0
2018-08-03 11:05:00,82.08,82.15,82.06,82.07,22837.0,67.1882,67.2455,67.1719,67.18,22837.0
2018-08-03 11:10:00,82.07,82.12,82.07,82.1,16575.0,67.18,67.221,67.18,67.2046,16575.0
2018-08-03 11:15:00,82.1,82.11,82.03,82.06,27701.0,67.2046,67.2128,67.1473,67.1719,27701.0
2018-08-03 11:20:00,82.08,82.16,82.07,82.1,16937.0,67.1882,67.2537,67.18,67.2046,16937.0
2018-08-03 11:25:00,82.11,82.15,82.07,82.1,20634.0,67.2128,67.2455,67.18,67.2046,20634.0
2018-08-03 11:30:00,82.11,82.12,82.06,82.11,16040.0,67.2128,67.221,67.1719,67.2128,16040.0
2018-08-03 11:35:00,82.13,82.15,82.05,82.06,24486.0,67.2292,67.2455,67.1637,67.1719,24486.0
2018-08-03 11:40:00,82.04,82.05,82.0,82.04,15282.0,67.1555,67.1637,67.1227,67.1555,15282.0
2018-08-03 11:45:00,82.02,82.08,82.02,82.06,23820.0,67.1391,67.1882,67.1391,67.1719,23820.0
2018-08-03 11:50:00,82.07,82.17,82.07,82.11,26835.0,67.18,67.2619,67.18,67.2128,26835.0
2018-08-03 11:55:00,82.11,82.13,82.03,82.06,19357.0,67.2128,67.2292,67.1473,67.1719,19357.0
2018-08-03 12:00:00,82.06,82.13,82.04,82.07,19361.0,67.1719,67.2292,67.1555,67.18,19361.0
2018-08-03 12:05:00,82.07,82.12,82.03,82.07,64050.0,67.18,67.221,67.1473,67.18,64050.0
2018-08-03 12:10:00,82.06,82.06,81.97,82.04,39221.0,67.1719,67.1719,67.0982,67.1555,39221.0
2018-08-03 12:15:00,82.05,82.11,82.02,82.11,16238.0,67.1637,67.2128,67.1391,67.2128,16238.0
2018-08-03 12:20:00,82.11,82.22,82.11,82.22,14144.0,67.2128,67.3028,67.2128,67.3028,14144.0
2018-08-03 12:25:00,82.23,82.24,82.18,82.24,11146.0,67.311,67.3192,67.2701,67.3192,11146.0
2018-08-03 12:30:00,82.24,82.29,82.24,82.27,22851.0,67.3192,67.3601,67.3192,67.3438,22851.0
2018-08-03 12:35:00,82.27,82.31,82.24,82.28,18034.0,67.3438,67.3765,67.3192,67.3519,18034.0
2018-08-03 12:40:00,82.29,82.34,82.29,82.3,15389.0,67.3601,67.4011,67.3601,67.3683,15389.0
2018-08-03 12:45:00,82.3,82.33,82.29,82.32,14715.0,67.3683,67.3929,67.3601,67.3847,14715.0
2018-08-03 12:50:00,82.32,82.34,82.3,82.3,10435.0,67.3847,67.4011,67.3683,67.3683,10435.0
2018-08-03 12:55:00,82.32,82.35,82.3,82.35,18635.0,67.3847,67.4092,67.3683,67.4092,18635.0
2018-08-03 13:00:00,82.36,82.39,82.29,82.35,46486.0,67.4174,67.442,67.3601,67.4092,46486.0
2018-08-03 13:05:00,82.37,82.41,82.36,82.37,14925.0,67.4256,67.4584,67.4174,67.4256,14925.0
2018-08-03 13:10:00,82.37,82.41,82.34,82.4,23019.0,67.4256,67.4584,67.4011,67.4502,23019.0
2018-08-03 13:15:00,82.39,82.4,82.29,82.3,36626.0,67.442,67.4502,67.3601,67.3683,36626.0
2018-08-03 13:20:00,82.31,82.31,82.23,82.25,26591.0,67.3765,67.3765,67.311,67.3274,26591.0
2018-08-03 13:25:00,82.26,82.28,82.23,82.27,15345.0,67.3356,67.3519,67.311,67.3438,15345.0
2018-08-03 13:30:00,82.27,82.28,82.23,82.26,16283.0,67.3438,67.3519,67.311,67.3356,16283.0
2018-08-03 13:35:00,82.26,82.28,82.24,82.27,8939.0,67.3356,67.3519,67.3192,67.3438,8939.0
2018-08-03 13:40:00,82.27,82.32,82.26,82.3,22376.0,67.3438,67.3847,67.3356,67.3683,22376.0
2018-08-03 13:45:00,82.29,82.32,82.29,82.31,14407.0,67.3601,67.3847,67.3601,67.3765,14407.0
2018-08-03 13:50:00,82.31,82.37,82.29,82.37,18192.0,67.3765,67.4256,67.3601,67.4256,18192.0
2018-08-03 13:55:00,82.38,82.45,82.37,82.43,15289.0,67.4338,67.4911,67.4256,67.4747,15289.0
2018-08-03 14:00:00,82.44,82.44,82.39,82.42,12380.0,67.4829,67.4829,67.442,67.4665,12380.0
2018-08-03 14:05:00,82.42,82.51,82.42,82.51,16765.0,67.4665,67.5402,67.4665,67.5402,16765.0
2018-08-03 14:10:00,82.5,82.53,82.39,82.41,36867.0,67.532,67.5566,67.442,67.4584,36867.0
2018-08-03 14:15:00,82.41,82.42,82.4,82.4,20560.0,67.4584,67.4665,67.4502,67.4502,20560.0
2018-08-03 14:20:00,82.4,82.41,82.31,82.32,16904.0,67.4502,67.4584,67.3765,67.3847,16904.0
2018-08-03 14:25:00,82.32,82.33,82.3,82.33,17755.0,67.3847,67.3929,67.3683,67.3929,17755.0
2018-08-03 14:30:00,82.34,82.38,82.33,82.37,20192.0,67.4011,67.4338,67.3929,67.4256,20192.0
2018-08-03 14:35:00,82.37,82.38,82.31,82.33,28756.0,67.4256,67.4338,67.3765,67.3929,28756.0
2018-08-03 14:40:00,82.32,82.34,82.29,82.3,13565.0,67.3847,67.4011,67.3601,67.3683,13565.0
2018-08-03 14:45:00,82.3,82.3,82.22,82.22,35634.0,67.3683,67.3683,67.3028,67.3028,35634.0
2018-08-03 14:50:00,82.23,82.23,82.17,82.21,22311.0,67.311,67.311,67.2619,67.2946,22311.0
2018-08-03 14:55:00,82.22,82.25,82.2,82.23,20583.0,67.3028,67.3274,67.2865,67.311,20583.0
2018-08-03 15:00:00,82.24,82.25,82.22,82.22,13306.0,67.3192,67.3274,67.3028,67.3028,13306.0
2018-08-03 15:05:00,82.23,82.23,82.14,82.14,29366.0,67.311,67.311,67.2373,67.2373,29366.0
2018-08-03 15:10:00,82.16,82.19,82.11,82.13,48655.0,67.2537,67.2783,67.2128,67.2292,48655.0
2018-08-03 15:15:00,82.14,82.23,82.13,82.18,50065.0,67.2373,67.311,67.2292,67.2701,50065.0
2018-08-03 15:20:00,82.17,82.2,82.16,82.2,28734.0,67.2619,67.2865,67.2537,67.2865,28734.0
2018-08-03 15:25:00,82.2,82.21,82.15,82.15,44761.0,67.2865,67.2946,67.2455,67.2455,44761.0
2018-08-03 15:30:00,82.16,82.18,82.12,82.18,45381.0,67.2537,67.2701,67.221,67.2701,45381.0
2018-08-03 15:35:00,82.18,82.22,82.16,82.2,39012.0,67.2701,67.3028,67.2537,67.2865,39012.0
2018-08-03 15:40:00,82.19,82.28,82.19,82.26,48051.0,67.2783,67.3519,67.2783,67.3356,48051.0
2018-08-03 15:45:00,82.26,82.27,82.19,82.25,92811.0,67.3356,67.3438,67.2783,67.3274,92811.0
2018-08-03 15:50:00,82.25,82.27,82.22,82.24,61483.0,67.3274,67.3438,67.3028,67.3192,61483.0
2018-08-03 15:55:00,82.24,82.31,82.19,82.27,148642.0,67.3192,67.3765,67.2783,67.3438,148642.0
2018-08-06 09:30:00,82.45,82.68,81.75,81.77,62302.0,67.4911,67.6794,66.9181,66.9345,62302.0
2018-08-06 09:35:00,81.82,82.01,81.78,81.98,21908.0,66.9754,67.1309,66.9427,67.1064,21908.0
2018-08-06 09:40:00,82.01,82.03,81.86,81.95,27563.0,67.1309,67.1473,67.0081,67.0818,27563.0
2018-08-06 09:45:00,81.97,82.19,81.95,82.19,27899.0,67.0982,67.2783,67.0818,67.2783,27899.0
2018-08-06 09:50:00,82.19,82.27,82.15,82.18,22442.0,67.2783,67.3438,67.2455,67.2701,22442.0
2018-08-06 09:55:00,82.18,82.21,82.06,82.08,16179.0,67.2701,67.2946,67.1719,67.1882,16179.0
2018-08-06 10:00:00,82.07,82.11,82.0,82.05,10586.0,67.18,67.2128,67.1227,67.1637,10586.0
2018-08-06 10:05:00,82.06,82.14,82.03,82.11,18687.0,67.1719,67.2373,67.1473,67.2128,18687.0
2018-08-06 10:10:00,82.11,82.11,81.97,82.0,27704.0,67.2128,67.2128,67.0982,67.1227,27704.0
2018-08-06 10:15:00,82.01,82.01,81.84,81.88,32524.0,67.1309,67.1309,66.9918,67.0245,32524.0
2018-08-06 10:20:00,81.88,81.96,81.84,81.96,32154.0,67.0245,67.09,66.9918,67.09,32154.0
2018-08-06 10:25:00,81.96,82.03,81.95,82.01,27907.0,67.09,67.1473,67.0818,67.1309,27907.0
2018-08-06 10:30:00,82.0,82.09,81.97,82.0,18461.0,67.1227,67.1964,67.0982,67.1227,18461.0
2018-08-06 10:35:00,82.0,82.13,82.0,82.1,40919.0,67.1227,67.2292,67.1227,67.2046,40919.0
2018-08-06 10:40:00,82.1,82.41,82.09,82.41,43972.0,67.2046,67.4584,67.1964,67.4584,43972.0
2018-08-06 10:45:00,82.43,82.43,82.19,82.23,30067.0,67.4747,67.4747,67.2783,67.311,30067.0
2018-08-06 10:50:00,82.23,82.3,82.2,82.28,22881.0,67.311,67.3683,67.2865,67.3519,22881.0
2018-08-06 10:55:00,82.28,82.33,82.28,82.31,14426.0,67.3519,67.3929,67.3519,67.3765,14426.0
2018-08-06 11:00:00,82.33,82.38,82.3,82.36,34574.0,67.3929,67.4338,67.3683,67.4174,34574.0
2018-08-06 11:05:00,82.36,82.39,82.33,82.37,28461.0,67.4174,67.442,67.3929,67.4256,28461.0
2018-08-06 11:10:00,82.37,82.38,82.32,82.38,19369.0,67.4256,67.4338,67.3847,67.4338,19369.0
2018-08-06 11:15:00,82.38,82.4,82.29,82.29,12837.0,67.4338,67.4502,67.3601,67.3601,12837.0
2018-08-06 11:20:00,82.28,82.3,82.2,82.27,21199.0,67.3519,67.3683,67.2865,67.3438,21199.0
2018-08-06 11:25:00,82.28,82.3,82.22,82.26,14977.0,67.3519,67.3683,67.3028,67.3356,14977.0
2018-08-06 11:30:00,82.27,82.29,82.23,82.25,17607.0,67.3438,67.3601,67.311,67.3274,17607.0
2018-08-06 11:35:00,82.26,82.32,82.25,82.29,16511.0,67.3356,67.3847,67.3274,67.3601,16511.0
2018-08-06 11:40:00,82.28,82.3,82.26,82.27,13418.0,67.3519,67.3683,67.3356,67.3438,13418.0
2018-08-06 11:45:00,82.27,82.32,82.25,82.32,21159.0,67.3438,67.3847,67.3274,67.3847,21159.0
2018-08-06 11:50:00,82.33,82.35,82.33,82.34,90168.0,67.3929,67.4092,67.3929,67.4011,90168.0
2018-08-06 11:55:00,82.34,82.38,82.31,82.31,54599.0,67.4011,67.4338,67.3765,67.3765,54599.0
2018-08-06 12:00:00,82.31,82.38,82.28,82.36,24408.0,67.3765,67.4338,67.3519,67.4174,24408.0
2018-08-06 12:05:00,82.36,82.47,82.32,82.47,18271.0,67.4174,67.5075,67.3847,67.5075,18271.0
2018-08-06 12:10:00,82.48,82.57,82.46,82.48,27700.0,67.5157,67.5893,67.4993,67.5157,27700.0
2018-08-06 12:15:00,82.5,82.52,82.47,82.5,11563.0,67.532,67.5484,67.5075,67.532,11563.0
2018-08-06 12:20:00,82.51,82.56,82.49,82.54,54188.0,67.5402,67.5811,67.5238,67.5648,54188.0
2018-08-06 12:25:00,82.53,82.55,82.48,82.53,37775.0,67.5566,67.573,67.5157,67.5566,37775.0
2018-08-06 12:30:00,82.54,82.61,82.53,82.59,16765.0,67.5648,67.6221,67.5566,67.6057,16765.0
2018-08-06 12:35:00,82.6,82.61,82.57,82.6,19644.0,67.6139,67.6221,67.5893,67.6139,19644.0
2018-08-06 12:40:00,82.6,82.61,82.55,82.56,24808.0,67.6139,67.6221,67.573,67.5811,24808.0
2018-08-06 12:45:00,82.57,82.59,82.5,82.55,21852.0,67.5893,67.6057,67.532,67.573,21852.0
2018-08-06 12:50:00,82.54,82.55,82.53,82.53,10909.0,67.5648,67.573,67.5566,67.5566,10909.0
2018-08-06 12:55:00,82.54,82.56,82.47,82.5,24124.0,67.5648,67.5811,67.5075,67.532,24124.0
2018-08-06 13:00:00,82.5,82.55,82.49,82.5,9053.0,67.532,67.573,67.5238,67.532,9053.0
2018-08-06 13:05:00,82.51,82.53,82.49,82.5,22265.0,67.5402,67.5566,67.5238,67.532,22265.0
2018-08-06 13:10:00,82.5,82.53,82.49,82.53,8567.0,67.532,67.5566,67.5238,67.5566,8567.0
2018-08-06 13:15:00,82.53,82.53,82.39,82.4,21923.0,67.5566,67.5566,67.442,67.4502,21923.0
2018-08-06 13:20:00,82.39,82.42,82.33,82.39,17460.0,67.442,67.4665,67.3929,67.442,17460.0
2018-08-06 13:25:00,82.4,82.4,82.3,82.31,25435.0,67.4502,67.4502,67.3683,67.3765,25435.0
2018-08-06 13:30:00,82.32,82.33,82.27,82.29,14708.0,67.3847,67.3929,67.3438,67.3601,14708.0
2018-08-06 13:35:00,82.29,82.37,82.29,82.37,11271.0,67.3601,67.4256,67.3601,67.4256,11271.0
2018-08-06 13:40:00,82.38,82.41,82.36,82.38,12646.0,67.4338,67.4584,67.4174,67.4338,12646.0
2018-08-06 13:45:00,82.37,82.39,82.26,82.33,21638.0,67.4256,67.442,67.3356,67.3929,21638.0
2018-08-06 13:50:00,82.31,82.36,82.31,82.36,9404.0,67.3765,67.4174,67.3765,67.4174,9404.0
2018-08-06 13:55:00,82.35,82.35,82.27,82.3,12741.0,67.4092,67.4092,67.3438,67.3683,12741.0
2018-08-06 14:00:00,82.3,82.3,82.18,82.18,13914.0,67.3683,67.3683,67.2701,67.2701,13914.0
2018-08-06 14:05:00,82.18,82.23,82.18,82.23,23566.0,67.2701,67.311,67.2701,67.311,23566.0
2018-08-06 14:10:00,82.24,82.28,82.23,82.27,21337.0,67.3192,67.3519,67.311,67.3438,21337.0
2018-08-06 14:15:00,82.27,82.36,82.24,82.36,13813.0,67.3438,67.4174,67.3192,67.4174,13813.0
2018-08-06 14:20:00,82.37,82.38,82.32,82.33,19546.0,67.4256,67.4338,67.3847,67.3929,19546.0
2018-08-06 14:25:00,82.33,82.42,82.33,82.41,21129.0,67.3929,67.4665,67.3929,67.4584,21129.0
2018-08-06 14:30:00,82.4,82.45,82.4,82.4,15238.0,67.4502,67.4911,67.4502,67.4502,15238.0
2018-08-06 14:35:00,82.4,82.45,82.4,82.44,20941.0,67.4502,67.4911,67.4502,67.4829,20941.0
2018-08-06 14:40:00,82.44,82.51,82.42,82.49,63008.0,67.4829,67.5402,67.4665,67.5238,63008.0
2018-08-06 14:45:00,82.49,82.49,82.44,82.47,12713.0,67.5238,67.5238,67.4829,67.5075,12713.0
2018-08-06 14:50:00,82.47,82.47,82.39,82.47,21741.0,67.5075,67.5075,67.442,67.5075,21741.0
2018-08-06 14:55:00,82.48,82.51,82.46,82.49,17361.0,67.5157,67.5402,67.4993,67.5238,17361.0
2018-08-06 15:00:00,82.49,82.5,82.38,82.45,26942.0,67.5238,67.532,67.4338,67.4911,26942.0
2018-08-06 15:05:00,82.45,82.46,82.38,82.4,23900.0,67.4911,67.4993,67.4338,67.4502,23900.0
2018-08-06 15:10:00,82.4,82.41,82.32,82.32,30058.0,67.4502,67.4584,67.3847,67.3847,30058.0
2018-08-06 15:15:00,82.32,82.32,82.21,82.27,22874.0,67.3847,67.3847,67.2946,67.3438,22874.0
2018-08-06 15:20:00,82.28,82.28,82.24,82.24,12543.0,67.3519,67.3519,67.3192,67.3192,12543.0
2018-08-06 15:25:00,82.24,82.24,82.16,82.18,19115.0,67.3192,67.3192,67.2537,67.2701,19115.0
2018-08-06 15:30:00,82.19,82.25,82.18,82.23,24273.0,67.2783,67.3274,67.2701,67.311,24273.0
2018-08-06 15:35:00,82.23,82.25,82.21,82.23,20419.0,67.311,67.3274,67.2946,67.311,20419.0
2018-08-06 15:40:00,82.24,82.3,82.21,82.24,36977.0,67.3192,67.3683,67.2946,67.3192,36977.0
2018-08-06 15:45:00,82.24,82.29,82.18,82.28,35683.0,67.3192,67.3601,67.2701,67.3519,35683.0
2018-08-06 15:50:00,82.29,82.29,82.14,82.15,59708.0,67.3601,67.3601,67.2373,67.2455,59708.0
2018-08-06 15:55:00,82.15,82.31,82.15,82.29,170176.0,67.2455,67.3765,67.2455,67.3601,170176.0
2018-08-07 09:30:00,82.99,83.13,82.54,82.61,74410.0,67.9331,68.0477,67.5648,67.6221,74410.0
2018-08-07 09:35:00,82.6,82.86,82.57,82.84,13826.0,67.6139,67.8267,67.5893,67.8103,13826.0
2018-08-07 09:40:00,82.86,82.86,82.66,82.81,10655.0,67.8267,67.8267,67.663,67.7858,10655.0
2018-08-07 09:45:00,82.78,82.82,82.63,82.67,22066.0,67.7612,67.794,67.6384,67.6712,22066.0
2018-08-07 09:50:00,82.64,82.69,82.59,82.65,114667.0,67.6466,67.6876,67.6057,67.6548,114667.0
2018-08-07 09:55:00,82.66,82.71,82.53,82.56,53227.0,67.663,67.7039,67.5566,67.5811,53227.0
2018-08-07 10:00:00,82.55,82.64,82.52,82.55,28263.0,67.573,67.6466,67.5484,67.573,28263.0
2018-08-07 10:05:00,82.54,82.56,82.46,82.51,22322.0,67.5648,67.5811,67.4993,67.5402,22322.0
2018-08-07 10:10:00,82.5,82.52,82.42,82.52,43014.0,67.532,67.5484,67.4665,67.5484,43014.0
2018-08-07 10:15:00,82.52,82.59,82.46,82.48,29175.0,67.5484,67.6057,67.4993,67.5157,29175.0
2018-08-07 10:20:00,82.5,82.79,82.5,82.76,39139.0,67.532,67.7694,67.532,67.7449,39139.0
2018-08-07 10:25:00,82.76,82.93,82.74,82.88,35299.0,67.7449,67.884,67.7285,67.8431,35299.0
2018-08-07 10:30:00,82.9,83.05,82.88,82.94,25417.0,67.8595,67.9822,67.8431,67.8922,25417.0
2018-08-07 10:35:00,82.92,82.99,82.89,82.92,33802.0,67.8758,67.9331,67.8513,67.8758,33802.0
2018-08-07 10:40:00,82.91,82.93,82.84,82.87,24638.0,67.8676,67.884,67.8103,67.8349,24638.0
2018-08-07 10:45:00,82.87,82.91,82.84,82.89,28731.0,67.8349,67.8676,67.8103,67.8513,28731.0
2018-08-07 10:50:00,82.88,82.95,82.86,82.95,22854.0,67.8431,67.9004,67.8267,67.9004,22854.0
2018-08-07 10:55:00,82.95,82.96,82.79,82.8,42858.0,67.9004,67.9086,67.7694,67.7776,42858.0
2018-08-07 11:00:00,82.79,82.79,82.6,82.75,55648.0,67.7694,67.7694,67.6139,67.7367,55648.0
2018-08-07 11:05:00,82.74,82.76,82.66,82.71,19145.0,67.7285,67.7449,67.663,67.7039,19145.0
2018-08-07 11:10:00,82.72,82.73,82.61,82.65,46821.0,67.7121,67.7203,67.6221,67.6548,46821.0
2018-08-07 11:15:00,82.65,82.66,82.55,82.55,53031.0,67.6548,67.663,67.573,67.573,53031.0
2018-08-07 11:20:00,82.55,82.6,82.54,82.55,34920.0,67.573,67.6139,67.5648,67.573,34920.0
2018-08-07 11:25:00,82.55,82.6,82.47,82.58,32149.0,67.573,67.6139,67.5075,67.5975,32149.0
2018-08-07 11:30:00,82.58,82.68,82.56,82.66,30535.0,67.5975,67.6794,67.5811,67.663,30535.0
2018-08-07 11:35:00,82.65,82.73,82.64,82.72,28059.0,67.6548,67.7203,67.6466,67.7121,28059.0
2018-08-07 11:40:00,82.71,82.76,82.65,82.65,29676.0,67.7039,67.7449,67.6548,67.6548,29676.0
2018-08-07 11:45:00,82.65,82.68,82.62,82.65,21845.0,67.6548,67.6794,67.6303,67.6548,21845.0
2018-08-07 11:50:00,82.65,82.69,82.59,82.61,21512.0,67.6548,67.6876,67.6057,67.6221,21512.0
2018-08-07 11:55:00,82.61,82.63,82.57,82.59,20497.0,67.6221,67.6384,67.5893,67.6057,20497.0
2018-08-07 12:00:00,82.58,82.7,82.57,82.7,24219.0,67.5975,67.6957,67.5893,67.6957,24219.0
2018-08-07 12:05:00,82.7,82.71,82.61,82.62,15335.0,67.6957,67.7039,67.6221,67.6303,15335.0
2018-08-07 12:10:00,82.63,82.69,82.59,82.68,28402.0,67.6384,67.6876,67.6057,67.6794,28402.0
2018-08-07 12:15:00,82.68,82.69,82.6,82.62,58175.0,67.6794,67.6876,67.6139,67.6303,58175.0
2018-08-07 12:20:00,82.61,82.61,82.58,82.58,16817.0,67.6221,67.6221,67.5975,67.5975,16817.0
2018-08-07 12:25:00,82.57,82.59,82.51,82.51,17492.0,67.5893,67.6057,67.5402,67.5402,17492.0
2018-08-07 12:30:00,82.51,82.54,82.47,82.5,20210.0,67.5402,67.5648,67.5075,67.532,20210.0
2018-08-07 12:35:00,82.52,82.56,82.5,82.54,16495.0,67.5484,67.5811,67.532,67.5648,16495.0
2018-08-07 12:40:00,82.55,82.63,82.53,82.61,20705.0,67.573,67.6384,67.5566,67.6221,20705.0
2018-08-07 12:45:00,82.62,82.63,82.56,82.58,21803.0,67.6303,67.6384,67.5811,67.5975,21803.0
2018-08-07 12:50:00,82.58,82.58,82.48,82.48,23911.0,67.5975,67.5975,67.5157,67.5157,23911.0
2018-08-07 12:55:00,82.49,82.51,82.44,82.47,34316.0,67.5238,67.5402,67.4829,67.5075,34316.0
2018-08-07 13:00:00,82.48,82.49,82.39,82.4,33752.0,67.5157,67.5238,67.442,67.4502,33752.0
2018-08-07 13:05:00,82.4,82.43,82.36,82.42,18433.0,67.4502,67.4747,67.4174,67.4665,18433.0
2018-08-07 13:10:00,82.41,82.44,82.39,82.44,17294.0,67.4584,67.4829,67.442,67.4829,17294.0
2018-08-07 13:15:00,82.44,82.45,82.36,82.39,25896.0,67.4829,67.4911,67.4174,67.442,25896.0
2018-08-07 13:20:00,82.39,82.41,82.34,82.35,16238.0,67.442,67.4584,67.4011,67.4092,16238.0
2018-08-07 13:25:00,82.36,82.4,82.33,82.36,15043.0,67.4174,67.4502,67.3929,67.4174,15043.0
2018-08-07 13:30:00,82.36,82.37,82.24,82.3,31209.0,67.4174,67.4256,67.3192,67.3683,31209.0
2018-08-07 13:35:00,82.3,82.35,82.26,82.34,31704.0,67.3683,67.4092,67.3356,67.4011,31704.0
2018-08-07 13:40:00,82.33,82.36,82.3,82.35,14654.0,67.3929,67.4174,67.3683,67.4092,14654.0
2018-08-07 13:45:00,82.34,82.4,82.28,82.3,29094.0,67.4011,67.4502,67.3519,67.3683,29094.0
2018-08-07 13:50:00,82.3,82.38,82.28,82.35,15444.0,67.3683,67.4338,67.3519,67.4092,15444.0
2018-08-07 13:55:00,82.35,82.35,82.26,82.31,25309.0,67.4092,67.4092,67.3356,67.3765,25309.0
2018-08-07 14:00:00,82.3,82.36,82.25,82.32,33833.0,67.3683,67.4174,67.3274,67.3847,33833.0
2018-08-07 14:05:00,82.32,82.36,82.26,82.26,16279.0,67.3847,67.4174,67.3356,67.3356,16279.0
2018-08-07 14:10:00,82.26,82.35,82.26,82.34,20752.0,67.3356,67.4092,67.3356,67.4011,20752.0
2018-08-07 14:15:00,82.34,82.37,82.33,82.34,14101.0,67.4011,67.4256,67.3929,67.4011,14101.0
2018-08-07 14:20:00,82.34,82.35,82.32,82.34,18573.0,67.4011,67.4092,67.3847,67.4011,18573.0
2018-08-07 14:25:00,82.33,82.35,82.32,82.33,23964.0,67.3929,67.4092,67.3847,67.3929,23964.0
2018-08-07 14:30:00,82.33,82.34,82.3,82.31,18028.0,67.3929,67.4011,67.3683,67.3765,18028.0
2018-08-07 14:35:00,82.31,82.34,82.27,82.29,23008.0,67.3765,67.4011,67.3438,67.3601,23008.0
2018-08-07 14:40:00,82.28,82.29,82.26,82.27,17469.0,67.3519,67.3601,67.3356,67.3438,17469.0
2018-08-07 14:45:00,82.27,82.34,82.27,82.34,16072.0,67.3438,67.4011,67.3438,67.4011,16072.0
2018-08-07 14:50:00,82.33,82.36,82.3,82.31,22514.0,67.3929,67.4174,67.3683,67.3765,22514.0
2018-08-07 14:55:00,82.31,82.36,82.31,82.34,16249.0,67.3765,67.4174,67.3765,67.4011,16249.0
2018-08-07 15:00:00,82.34,82.36,82.31,82.34,23848.0,67.4011,67.4174,67.3765,67.4011,23848.0
2018-08-07 15:05:00,82.33,82.34,82.28,82.34,30886.0,67.3929,67.4011,67.3519,67.4011,30886.0
2018-08-07 15:10:00,82.32,82.33,82.28,82.31,30303.0,67.3847,67.3929,67.3519,67.3765,30303.0
2018-08-07 15:15:00,82.31,82.35,82.3,82.33,20847.0,67.3765,67.4092,67.3683,67.3929,20847.0
2018-08-07 15:20:00,82.33,82.33,82.27,82.3,108509.0,67.3929,67.3929,67.3438,67.3683,108509.0
2018-08-07 15:25:00,82.3,82.36,82.26,82.35,55345.0,67.3683,67.4174,67.3356,67.4092,55345.0
2018-08-07 15:30:00,82.35,82.35,82.24,82.24,46143.0,67.4092,67.4092,67.3192,67.3192,46143.0
2018-08-07 15:35:00,82.24,82.26,82.16,82.16,50799.0,67.3192,67.3356,67.2537,67.2537,50799.0
2018-08-07 15:40:00,82.16,82.18,82.07,82.07,81220.0,67.2537,67.2701,67.18,67.18,81220.0
2018-08-07 15:45:00,82.08,82.09,81.84,81.94,122930.0,67.1882,67.1964,66.9918,67.0736,122930.0
2018-08-07 15:50:00,81.94,81.96,81.88,81.95,94178.0,67.0736,67.09,67.0245,67.0818,94178.0
2018-08-07 15:55:00,81.95,81.96,81.81,81.93,199676.0,67.0818,67.09,66.9672,67.0654,199676.0
2018-08-08 09:30:00,81.61,81.76,81.39,81.43,69948.0,66.8035,66.9263,66.6234,66.6562,69948.0
2018-08-08 09:35:00,81.43,81.57,81.35,81.38,38222.0,66.6562,66.7708,66.5907,66.6152,38222.0
2018-08-08 09:40:00,81.33,81.49,81.22,81.49,31180.0,66.5743,66.7053,66.4843,66.7053,31180.0
2018-08-08 09:45:00,81.51,81.53,81.39,81.49,31814.0,66.7216,66.738,66.6234,66.7053,31814.0
2018-08-08 09:50:00,81.5,81.51,81.37,81.44,32679.0,66.7135,66.7216,66.607,66.6643,32679.0
2018-08-08 09:55:00,81.44,81.46,81.28,81.29,27776.0,66.6643,66.6807,66.5334,66.5416,27776.0
2018-08-08 10:00:00,81.31,81.32,81.24,81.31,40518.0,66.5579,66.5661,66.5006,66.5579,40518.0
2018-08-08 10:05:00,81.31,81.32,81.12,81.13,48742.0,66.5579,66.5661,66.4024,66.4106,48742.0
2018-08-08 10:10:00,81.12,81.15,81.02,81.04,38647.0,66.4024,66.427,66.3205,66.3369,38647.0
2018-08-08 10:15:00,81.04,81.04,80.65,80.69,69722.0,66.3369,66.3369,66.0177,66.0504,69722.0
2018-08-08 10:20:00,80.68,80.78,80.56,80.61,84034.0,66.0422,66.1241,65.944,65.9849,84034.0
2018-08-08 10:25:00,80.6,80.88,80.44,80.87,79052.0,65.9767,66.2059,65.8458,66.1978,79052.0
2018-08-08 10:30:00,80.84,80.98,80.49,80.88,49488.0,66.1732,66.2878,65.8867,66.2059,49488.0
2018-08-08 10:35:00,80.86,81.02,80.86,80.88,33036.0,66.1896,66.3205,66.1896,66.2059,33036.0
2018-08-08 10:40:00,80.88,81.1,80.87,81.1,35290.0,66.2059,66.386,66.1978,66.386,35290.0
2018-08-08 10:45:00,81.1,81.25,81.09,81.21,56758.0,66.386,66.5088,66.3778,66.4761,56758.0
2018-08-08 10:50:00,81.2,81.24,81.0,81.06,52349.0,66.4679,66.5006,66.3042,66.3533,52349.0
2018-08-08 10:55:00,81.06,81.14,81.03,81.14,30854.0,66.3533,66.4188,66.3287,66.4188,30854.0
2018-08-08 11:00:00,81.15,81.21,81.08,81.21,18259.0,66.427,66.4761,66.3697,66.4761,18259.0
2018-08-08 11:05:00,81.21,81.21,81.03,81.06,19724.0,66.4761,66.4761,66.3287,66.3533,19724.0
2018-08-08 11:10:00,81.08,81.13,81.03,81.12,23309.0,66.3697,66.4106,66.3287,66.4024,23309.0
2018-08-08 11:15:00,81.11,81.15,80.97,80.98,18174.0,66.3942,66.427,66.2796,66.2878,18174.0
2018-08-08 11:20:00,80.99,80.99,80.82,80.83,19935.0,66.296,66.296,66.1568,66.165,19935.0
2018-08-08 11:25:00,80.84,80.86,80.76,80.76,18099.0,66.1732,66.1896,66.1077,66.1077,18099.0
2018-08-08 11:30:00,80.75,80.76,80.68,80.69,38730.0,66.0995,66.1077,66.0422,66.0504,38730.0
2018-08-08 11:35:00,80.69,80.75,80.67,80.7,23758.0,66.0504,66.0995,66.034,66.0586,23758.0
2018-08-08 11:40:00,80.71,80.71,80.5,80.5,30620.0,66.0668,66.0668,65.8949,65.8949,30620.0
2018-08-08 11:45:00,80.5,80.52,80.46,80.48,42471.0,65.8949,65.9113,65.8621,65.8785,42471.0
2018-08-08 11:50:00,80.49,80.51,80.42,80.48,47691.0,65.8867,65.9031,65.8294,65.8785,47691.0
2018-08-08 11:55:00,80.48,80.5,80.41,80.46,22141.0,65.8785,65.8949,65.8212,65.8621,22141.0
2018-08-08 12:00:00,80.45,80.46,80.38,80.43,22609.0,65.854,65.8621,65.7967,65.8376,22609.0
2018-08-08 12:05:00,80.44,80.47,80.37,80.46,27374.0,65.8458,65.8703,65.7885,65.8621,27374.0
2018-08-08 12:10:00,80.46,80.53,80.37,80.41,64068.0,65.8621,65.9194,65.7885,65.8212,64068.0
2018-08-08 12:15:00,80.4,80.49,80.33,80.45,20972.0,65.813,65.8867,65.7557,65.854,20972.0
2018-08-08 12:20:00,80.45,80.5,80.37,80.38,16217.0,65.854,65.8949,65.7885,65.7967,16217.0
2018-08-08 12:25:00,80.38,80.44,80.37,80.42,17768.0,65.7967,65.8458,65.7885,65.8294,17768.0
2018-08-08 12:30:00,80.42,80.51,80.41,80.5,30260.0,65.8294,65.9031,65.8212,65.8949,30260.0
2018-08-08 12:35:00,80.5,80.59,80.49,80.56,28074.0,65.8949,65.9686,65.8867,65.944,28074.0
2018-08-08 12:40:00,80.55,80.66,80.55,80.62,16696.0,65.9358,66.0259,65.9358,65.9931,16696.0
2018-08-08 12:45:00,80.62,80.69,80.61,80.63,13614.0,65.9931,66.0504,65.9849,66.0013,13614.0
2018-08-08 12:50:00,80.63,80.69,80.6,80.62,19339.0,66.0013,66.0504,65.9767,65.9931,19339.0
2018-08-08 12:55:00,80.63,80.73,80.62,80.73,16995.0,66.0013,66.0832,65.9931,66.0832,16995.0
2018-08-08 13:00:00,80.72,80.82,80.71,80.81,30424.0,66.075,66.1568,66.0668,66.1486,30424.0
2018-08-08 13:05:00,80.81,80.89,80.8,80.87,16902.0,66.1486,66.2141,66.1405,66.1978,16902.0
2018-08-08 13:10:00,80.88,80.95,80.87,80.93,16885.0,66.2059,66.2632,66.1978,66.2469,16885.0
2018-08-08 13:15:00,80.93,80.98,80.9,80.97,13959.0,66.2469,66.2878,66.2223,66.2796,13959.0
2018-08-08 13:20:00,80.98,80.98,80.92,80.93,22761.0,66.2878,66.2878,66.2387,66.2469,22761.0
2018-08-08 13:25:00,80.93,80.94,80.78,80.82,33606.0,66.2469,66.2551,66.1241,66.1568,33606.0
2018-08-08 13:30:00,80.81,80.87,80.78,80.79,11988.0,66.1486,66.1978,66.1241,66.1323,11988.0
2018-08-08 13:35:00,80.78,80.79,80.74,80.74,15971.0,66.1241,66.1323,66.0913,66.0913,15971.0
2018-08-08 13:40:00,80.73,80.73,80.65,80.65,19374.0,66.0832,66.0832,66.0177,66.0177,19374.0
2018-08-08 13:45:00,80.63,80.64,80.55,80.55,37975.0,66.0013,66.0095,65.9358,65.9358,37975.0
2018-08-08 13:50:00,80.55,80.63,80.53,80.59,46142.0,65.9358,66.0013,65.9194,65.9686,46142.0
2018-08-08 13:55:00,80.6,80.73,80.6,80.63,33667.0,65.9767,66.0832,65.9767,66.0013,33667.0
2018-08-08 14:00:00,80.63,80.65,80.59,80.6,15063.0,66.0013,66.0177,65.9686,65.9767,15063.0
2018-08-08 14:05:00,80.61,80.64,80.56,80.61,23106.0,65.9849,66.0095,65.944,65.9849,23106.0
2018-08-08 14:10:00,80.61,80.63,80.57,80.57,26184.0,65.9849,66.0013,65.9522,65.9522,26184.0
2018-08-08 14:15:00,80.57,80.63,80.55,80.62,25029.0,65.9522,66.0013,65.9358,65.9931,25029.0
2018-08-08 14:20:00,80.61,80.63,80.45,80.49,22148.0,65.9849,66.0013,65.854,65.8867,22148.0
2018-08-08 14:25:00,80.5,80.57,80.47,80.57,18267.0,65.8949,65.9522,65.8703,65.9522,18267.0
2018-08-08 14:30:00,80.57,80.74,80.54,80.73,43768.0,65.9522,66.0913,65.9276,66.0832,43768.0
2018-08-08 14:35:00,80.74,80.75,80.62,80.63,24522.0,66.0913,66.0995,65.9931,66.0013,24522.0
2018-08-08 14:40:00,80.63,80.75,80.62,80.75,24945.0,66.0013,66.0995,65.9931,66.0995,24945.0
2018-08-08 14:45:00,80.75,80.78,80.67,80.7,60427.0,66.0995,66.1241,66.034,66.0586,60427.0
2018-08-08 14:50:00,80.7,80.85,80.68,80.83,28800.0,66.0586,66.1814,66.0422,66.165,28800.0
2018-08-08 14:55:00,80.83,80.94,80.79,80.93,24192.0,66.165,66.2551,66.1323,66.2469,24192.0
2018-08-08 15:00:00,80.93,80.99,80.91,80.93,95628.0,66.2469,66.296,66.2305,66.2469,95628.0
2018-08-08 15:05:00,80.94,81.05,80.91,81.02,48968.0,66.2551,66.3451,66.2305,66.3205,48968.0
2018-08-08 15:10:00,81.01,81.17,81.0,81.17,84369.0,66.3124,66.4433,66.3042,66.4433,84369.0
2018-08-08 15:15:00,81.16,81.25,81.11,81.23,99521.0,66.4351,66.5088,66.3942,66.4924,99521.0
2018-08-08 15:20:00,81.23,81.37,81.23,81.26,158873.0,66.4924,66.607,66.4924,66.517,158873.0
2018-08-08 15:25:00,81.26,81.31,81.15,81.29,90715.0,66.517,66.5579,66.427,66.5416,90715.0
2018-08-08 15:30:00,81.28,81.34,81.2,81.33,70000.0,66.5334,66.5825,66.4679,66.5743,70000.0
2018-08-08 15:35:00,81.32,81.4,81.29,81.34,62755.0,66.5661,66.6316,66.5416,66.5825,62755.0
2018-08-08 15:40:00,81.34,81.48,81.32,81.42,105448.0,66.5825,66.6971,66.5661,66.648,105448.0
2018-08-08 15:45:00,81.42,81.45,81.27,81.3,149139.0,66.648,66.6725,66.5252,66.5497,149139.0
2018-08-08 15:50:00,81.31,81.35,81.27,81.34,144088.0,66.5579,66.5907,66.5252,66.5825,144088.0
2018-08-08 15:55:00,81.33,81.35,81.2,81.21,294202.0,66.5743,66.5907,66.4679,66.4761,294202.0
2018-08-09 09:30:00,79.23,79.66,78.3,78.3,413697.0,64.8553,65.2073,64.094,64.094,413697.0
2018-08-09 09:35:00,78.3,78.38,77.38,77.75,413011.0,64.094,64.1595,63.341,63.6438,413011.0
2018-08-09 09:40:00,77.75,77.75,76.97,76.99,336604.0,63.6438,63.6438,63.0053,63.0217,336604.0
2018-08-09 09:45:00,77.01,77.06,76.5,76.5,340859.0,63.0381,63.079,62.6206,62.6206,340859.0
2018-08-09 09:50:00,76.53,77.6,76.46,77.57,369920.0,62.6452,63.521,62.5879,63.4965,369920.0
2018-08-09 09:55:00,77.54,78.41,77.48,78.21,344494.0,63.4719,64.1841,63.4228,64.0204,344494.0
2018-08-09 10:00:00,78.17,78.23,77.63,77.71,428712.0,63.9876,64.0367,63.5456,63.6111,428712.0
2018-08-09 10:05:00,77.7,77.82,77.53,77.78,243908.0,63.6029,63.7011,63.4637,63.6684,243908.0
2018-08-09 10:10:00,77.78,77.92,77.75,77.81,169200.0,63.6684,63.783,63.6438,63.6929,169200.0
2018-08-09 10:15:00,77.82,78.21,77.74,78.0,151533.0,63.7011,64.0204,63.6356,63.8485,151533.0
2018-08-09 10:20:00,78.0,78.09,77.82,77.88,127043.0,63.8485,63.9221,63.7011,63.7502,127043.0
2018-08-09 10:25:00,77.88,78.12,77.84,78.06,164304.0,63.7502,63.9467,63.7175,63.8976,164304.0
2018-08-09 10:30:00,78.06,78.07,77.86,77.91,165100.0,63.8976,63.9058,63.7339,63.7748,165100.0
2018-08-09 10:35:00,77.89,77.91,77.63,77.83,152791.0,63.7584,63.7748,63.5456,63.7093,152791.0
2018-08-09 10:40:00,77.81,77.86,77.76,77.8,123749.0,63.6929,63.7339,63.652,63.6848,123749.0
2018-08-09 10:45:00,77.8,77.86,77.69,77.74,134301.0,63.6848,63.7339,63.5947,63.6356,134301.0
2018-08-09 10:50:00,77.75,77.85,77.55,77.56,108106.0,63.6438,63.7257,63.4801,63.4883,108106.0
2018-08-09 10:55:00,77.55,77.61,77.15,77.24,157043.0,63.4801,63.5292,63.1527,63.2264,157043.0
2018-08-09 11:00:00,77.21,77.33,77.08,77.15,115139.0,63.2018,63.3,63.0954,63.1527,115139.0
2018-08-09 11:05:00,77.15,77.38,77.13,77.19,74076.0,63.1527,63.341,63.1363,63.1854,74076.0
2018-08-09 11:10:00,77.19,77.26,77.12,77.12,90752.0,63.1854,63.2427,63.1281,63.1281,90752.0
2018-08-09 11:15:00,77.12,77.17,76.91,77.17,118437.0,63.1281,63.1691,62.9562,63.1691,118437.0
2018-08-09 11:20:00,77.15,77.24,76.75,76.77,103807.0,63.1527,63.2264,62.8253,62.8416,103807.0
2018-08-09 11:25:00,76.77,76.86,76.58,76.67,105750.0,62.8416,62.9153,62.6861,62.7598,105750.0
2018-08-09 11:30:00,76.69,76.89,76.54,76.62,99820.0,62.7761,62.9399,62.6534,62.7188,99820.0
2018-08-09 11:35:00,76.59,76.76,76.48,76.58,134419.0,62.6943,62.8334,62.6042,62.6861,134419.0
2018-08-09 11:40:00,76.57,76.78,76.5,76.75,150023.0,62.6779,62.8498,62.6206,62.8253,150023.0
2018-08-09 11:45:00,76.73,77.03,76.73,76.96,143126.0,62.8089,63.0545,62.8089,62.9972,143126.0
2018-08-09 11:50:00,76.95,77.02,76.77,76.88,157051.0,62.989,63.0463,62.8416,62.9317,157051.0
2018-08-09 11:55:00,76.88,76.96,76.58,76.68,177980.0,62.9317,62.9972,62.6861,62.768,177980.0
2018-08-09 12:00:00,76.67,76.7,76.42,76.44,104501.0,62.7598,62.7843,62.5551,62.5715,104501.0
2018-08-09 12:05:00,76.43,76.46,76.19,76.21,118505.0,62.5633,62.5879,62.3669,62.3832,118505.0
2018-08-09 12:10:00,76.21,76.32,76.09,76.32,142429.0,62.3832,62.4733,62.285,62.4733,142429.0
2018-08-09 12:15:00,76.32,76.56,76.32,76.47,105044.0,62.4733,62.6697,62.4733,62.5961,105044.0
2018-08-09 12:20:00,76.45,76.54,76.16,76.54,67652.0,62.5797,62.6534,62.3423,62.6534,67652.0
2018-08-09 12:25:00,76.54,76.66,76.52,76.55,211677.0,62.6534,62.7516,62.637,62.6615,211677.0
2018-08-09 12:30:00,76.56,76.58,76.4,76.46,67576.0,62.6697,62.6861,62.5388,62.5879,67576.0
2018-08-09 12:35:00,76.46,76.69,76.43,76.65,78192.0,62.5879,62.7761,62.5633,62.7434,78192.0
2018-08-09 12:40:00,76.63,76.88,76.62,76.88,110463.0,62.727,62.9317,62.7188,62.9317,110463.0
2018-08-09 12:45:00,76.88,77.0,76.73,76.73,182947.0,62.9317,63.0299,62.8089,62.8089,182947.0
2018-08-09 12:50:00,76.74,76.75,76.55,76.68,54731.0,62.8171,62.8253,62.6615,62.768,54731.0
2018-08-09 12:55:00,76.67,76.78,76.61,76.63,54383.0,62.7598,62.8498,62.7107,62.727,54383.0
2018-08-09 13:00:00,76.63,76.79,76.56,76.79,66308.0,62.727,62.858,62.6697,62.858,66308.0
2018-08-09 13:05:00,76.79,77.39,76.79,77.36,165450.0,62.858,63.3491,62.858,63.3246,165450.0
2018-08-09 13:10:00,77.33,78.22,77.25,77.85,251256.0,63.3,64.0286,63.2345,63.7257,251256.0
2018-08-09 13:15:00,77.84,78.07,77.67,78.0,191793.0,63.7175,63.9058,63.5783,63.8485,191793.0
2018-08-09 13:20:00,78.01,78.2,77.98,78.1,130651.0,63.8567,64.0122,63.8321,63.9303,130651.0
2018-08-09 13:25:00,78.12,78.14,78.0,78.08,257819.0,63.9467,63.9631,63.8485,63.914,257819.0
2018-08-09 13:30:00,78.07,78.09,77.76,77.79,221226.0,63.9058,63.9221,63.652,63.6766,221226.0
2018-08-09 13:35:00,77.8,77.9,77.77,77.83,114642.0,63.6848,63.7666,63.6602,63.7093,114642.0
2018-08-09 13:40:00,77.83,78.04,77.82,77.99,129754.0,63.7093,63.8812,63.7011,63.8403,129754.0
2018-08-09 13:45:00,77.98,77.99,77.67,77.82,63476.0,63.8321,63.8403,63.5783,63.7011,63476.0
2018-08-09 13:50:00,77.81,78.01,77.68,77.79,167094.0,63.6929,63.8567,63.5865,63.6766,167094.0
2018-08-09 13:55:00,77.79,77.9,77.76,77.89,77801.0,63.6766,63.7666,63.652,63.7584,77801.0
2018-08-09 14:00:00,77.89,77.92,77.61,77.61,98956.0,63.7584,63.783,63.5292,63.5292,98956.0
2018-08-09 14:05:00,77.6,77.72,77.55,77.72,91763.0,63.521,63.6193,63.4801,63.6193,91763.0
2018-08-09 14:10:00,77.72,77.76,77.61,77.65,86614.0,63.6193,63.652,63.5292,63.562,86614.0
2018-08-09 14:15:00,77.65,77.77,77.56,77.73,141756.0,63.562,63.6602,63.4883,63.6275,141756.0
2018-08-09 14:20:00,77.74,77.74,77.43,77.54,134168.0,63.6356,63.6356,63.3819,63.4719,134168.0
2018-08-09 14:25:00,77.53,77.68,77.52,77.62,88146.0,63.4637,63.5865,63.4556,63.5374,88146.0
2018-08-09 14:30:00,77.62,77.93,77.62,77.84,135062.0,63.5374,63.7912,63.5374,63.7175,135062.0
2018-08-09 14:35:00,77.84,78.27,77.79,78.06,338755.0,63.7175,64.0695,63.6766,63.8976,338755.0
2018-08-09 14:40:00,78.05,78.11,77.75,77.75,86988.0,63.8894,63.9385,63.6438,63.6438,86988.0
2018-08-09 14:45:00,77.73,77.74,77.48,77.51,92535.0,63.6275,63.6356,63.4228,63.4474,92535.0
2018-08-09 14:50:00,77.48,77.5,77.18,77.31,72646.0,63.4228,63.4392,63.1772,63.2837,72646.0
2018-08-09 14:55:00,77.29,77.6,77.29,77.54,83849.0,63.2673,63.521,63.2673,63.4719,83849.0
2018-08-09 15:00:00,77.54,78.12,77.53,77.61,305259.0,63.4719,63.9467,63.4637,63.5292,305259.0
2018-08-09 15:05:00,77.61,77.74,77.53,77.7,134106.0,63.5292,63.6356,63.4637,63.6029,134106.0
2018-08-09 15:10:00,77.69,77.77,77.66,77.72,76445.0,63.5947,63.6602,63.5702,63.6193,76445.0
2018-08-09 15:15:00,77.72,77.75,77.62,77.71,110552.0,63.6193,63.6438,63.5374,63.6111,110552.0
2018-08-09 15:20:00,77.72,78.1,77.71,77.8,237453.0,63.6193,63.9303,63.6111,63.6848,237453.0
2018-08-09 15:25:00,77.81,78.02,77.7,78.01,125830.0,63.6929,63.8648,63.6029,63.8567,125830.0
2018-08-09 15:30:00,78.01,78.08,77.88,77.91,242935.0,63.8567,63.914,63.7502,63.7748,242935.0
2018-08-09 15:35:00,77.92,77.97,77.77,77.86,179425.0,63.783,63.8239,63.6602,63.7339,179425.0
2018-08-09 15:40:00,77.87,78.04,77.83,78.04,186763.0,63.7421,63.8812,63.7093,63.8812,186763.0
2018-08-09 15:45:00,78.03,78.04,77.76,77.78,173490.0,63.873,63.8812,63.652,63.6684,173490.0
2018-08-09 15:50:00,77.79,77.81,77.62,77.65,297935.0,63.6766,63.6929,63.5374,63.562,297935.0
2018-08-09 15:55:00,77.65,77.83,77.57,77.77,486745.0,63.562,63.7093,63.4965,63.6602,486745.0
2018-08-10 09:30:00,77.43,77.77,77.3,77.55,147186.0,63.3819,63.6602,63.2755,63.4801,147186.0
2018-08-10 09:35:00,77.56,77.62,77.55,77.59,127021.0,63.4883,63.5374,63.4801,63.5129,127021.0
2018-08-10 09:40:00,77.59,78.05,77.58,78.02,182472.0,63.5129,63.8894,63.5047,63.8648,182472.0
2018-08-10 09:45:00,78.03,78.2,77.71,77.74,107948.0,63.873,64.0122,63.6111,63.6356,107948.0
2018-08-10 09:50:00,77.74,77.98,77.67,77.73,80852.0,63.6356,63.8321,63.5783,63.6275,80852.0
2018-08-10 09:55:00,77.74,77.81,77.63,77.75,79882.0,63.6356,63.6929,63.5456,63.6438,79882.0
2018-08-10 10:00:00,77.74,77.85,77.67,77.72,82740.0,63.6356,63.7257,63.5783,63.6193,82740.0
2018-08-10 10:05:00,77.73,77.9,77.65,77.9,79246.0,63.6275,63.7666,63.562,63.7666,79246.0
2018-08-10 10:10:00,77.91,78.07,77.78,77.8,84237.0,63.7748,63.9058,63.6684,63.6848,84237.0
2018-08-10 10:15:00,77.8,77.87,77.74,77.86,86373.0,63.6848,63.7421,63.6356,63.7339,86373.0
2018-08-10 10:20:00,77.84,77.84,77.72,77.78,103413.0,63.7175,63.7175,63.6193,63.6684,103413.0
2018-08-10 10:25:00,77.77,77.79,77.67,77.77,63497.0,63.6602,63.6766,63.5783,63.6602,63497.0
2018-08-10 10:30:00,77.78,78.08,77.77,78.07,60279.0,63.6684,63.914,63.6602,63.9058,60279.0
2018-08-10 10:35:00,78.08,78.13,77.91,78.01,68610.0,63.914,63.9549,63.7748,63.8567,68610.0
2018-08-10 10:40:00,78.01,78.09,77.91,77.97,113094.0,63.8567,63.9221,63.7748,63.8239,113094.0
2018-08-10 10:45:00,77.97,78.13,77.92,78.12,73566.0,63.8239,63.9549,63.783,63.9467,73566.0
2018-08-10 10:50:00,78.12,78.2,78.11,78.18,39599.0,63.9467,64.0122,63.9385,63.9958,39599.0
2018-08-10 10:55:00,78.18,78.27,78.15,78.23,46868.0,63.9958,64.0695,63.9713,64.0367,46868.0
2018-08-10 11:00:00,78.23,78.35,78.19,78.22,75708.0,64.0367,64.135,64.004,64.0286,75708.0
2018-08-10 11:05:00,78.23,78.43,78.22,78.4,68406.0,64.0367,64.2005,64.0286,64.1759,68406.0
2018-08-10 11:10:00,78.4,78.41,78.27,78.28,56842.0,64.1759,64.1841,64.0695,64.0777,56842.0
2018-08-10 11:15:00,78.28,78.3,78.13,78.18,65072.0,64.0777,64.094,63.9549,63.9958,65072.0
2018-08-10 11:20:00,78.19,78.44,78.19,78.43,55704.0,64.004,64.2086,64.004,64.2005,55704.0
2018-08-10 11:25:00,78.43,78.5,78.36,78.37,88038.0,64.2005,64.2578,64.1432,64.1513,88038.0
2018-08-10 11:30:00,78.37,78.48,78.37,78.47,54745.0,64.1513,64.2414,64.1513,64.2332,54745.0
2018-08-10 11:35:00,78.47,78.51,78.37,78.38,57747.0,64.2332,64.2659,64.1513,64.1595,57747.0
2018-08-10 11:40:00,78.39,78.51,78.32,78.5,77665.0,64.1677,64.2659,64.1104,64.2578,77665.0
2018-08-10 11:45:00,78.5,78.51,78.29,78.34,50347.0,64.2578,64.2659,64.0859,64.1268,50347.0
2018-08-10 11:50:00,78.32,78.36,78.21,78.29,67806.0,64.1104,64.1432,64.0204,64.0859,67806.0
2018-08-10 11:55:00,78.28,78.44,78.26,78.4,79791.0,64.0777,64.2086,64.0613,64.1759,79791.0
2018-08-10 12:00:00,78.39,78.42,78.3,78.41,72612.0,64.1677,64.1923,64.094,64.1841,72612.0
2018-08-10 12:05:00,78.41,78.49,78.39,78.47,50022.0,64.1841,64.2496,64.1677,64.2332,50022.0
2018-08-10 12:10:00,78.46,78.63,78.4,78.43,74856.0,64.225,64.3642,64.1759,64.2005,74856.0
2018-08-10 12:15:00,78.41,78.6,78.41,78.57,67251.0,64.1841,64.3396,64.1841,64.3151,67251.0
2018-08-10 12:20:00,78.57,78.65,78.57,78.64,44820.0,64.3151,64.3805,64.3151,64.3724,44820.0
2018-08-10 12:25:00,78.64,78.72,78.63,78.72,52155.0,64.3724,64.4378,64.3642,64.4378,52155.0
2018-08-10 12:30:00,78.71,78.72,78.64,78.7,77106.0,64.4297,64.4378,64.3724,64.4215,77106.0
2018-08-10 12:35:00,78.7,78.72,78.65,78.68,47176.0,64.4215,64.4378,64.3805,64.4051,47176.0
2018-08-10 12:40:00,78.69,78.77,78.69,78.75,51221.0,64.4133,64.4788,64.4133,64.4624,51221.0
2018-08-10 12:45:00,78.75,78.82,78.74,78.81,53187.0,64.4624,64.5197,64.4542,64.5115,53187.0
2018-08-10 12:50:00,78.81,78.89,78.61,78.62,223164.0,64.5115,64.577,64.3478,64.356,223164.0
2018-08-10 12:55:00,78.61,78.68,78.58,78.68,72816.0,64.3478,64.4051,64.3232,64.4051,72816.0
2018-08-10 13:00:00,78.68,78.75,78.58,78.61,96724.0,64.4051,64.4624,64.3232,64.3478,96724.0
2018-08-10 13:05:00,78.6,78.7,78.59,78.7,105835.0,64.3396,64.4215,64.3314,64.4215,105835.0
2018-08-10 13:10:00,78.7,78.7,78.58,78.61,97991.0,64.4215,64.4215,64.3232,64.3478,97991.0
2018-08-10 13:15:00,78.61,78.67,78.6,78.61,54072.0,64.3478,64.3969,64.3396,64.3478,54072.0
2018-08-10 13:20:00,78.61,78.69,78.53,78.54,74754.0,64.3478,64.4133,64.2823,64.2905,74754.0
2018-08-10 13:25:00,78.56,78.78,78.51,78.78,71939.0,64.3069,64.487,64.2659,64.487,71939.0
2018-08-10 13:30:00,78.78,78.83,78.76,78.8,64812.0,64.487,64.5279,64.4706,64.5033,64812.0
2018-08-10 13:35:00,78.79,78.85,78.77,78.78,66470.0,64.4951,64.5443,64.4788,64.487,66470.0
2018-08-10 13:40:00,78.78,78.82,78.77,78.81,38920.0,64.487,64.5197,64.4788,64.5115,38920.0
2018-08-10 13:45:00,78.81,78.87,78.81,78.86,51881.0,64.5115,64.5606,64.5115,64.5524,51881.0
2018-08-10 13:50:00,78.85,78.86,78.66,78.67,54424.0,64.5443,64.5524,64.3887,64.3969,54424.0
2018-08-10 13:55:00,78.66,78.67,78.56,78.61,84692.0,64.3887,64.3969,64.3069,64.3478,84692.0
2018-08-10 14:00:00,78.6,78.63,78.49,78.52,61337.0,64.3396,64.3642,64.2496,64.2741,61337.0
2018-08-10 14:05:00,78.53,78.61,78.43,78.44,98982.0,64.2823,64.3478,64.2005,64.2086,98982.0
2018-08-10 14:10:00,78.45,78.45,78.29,78.34,90259.0,64.2168,64.2168,64.0859,64.1268,90259.0
2018-08-10 14:15:00,78.33,78.45,78.29,78.44,71588.0,64.1186,64.2168,64.0859,64.2086,71588.0
2018-08-10 14:20:00,78.44,78.46,78.37,78.4,56620.0,64.2086,64.225,64.1513,64.1759,56620.0
2018-08-10 14:25:00,78.4,78.53,78.39,78.51,121394.0,64.1759,64.2823,64.1677,64.2659,121394.0
2018-08-10 14:30:00,78.49,78.56,78.49,78.52,47544.0,64.2496,64.3069,64.2496,64.2741,47544.0
2018-08-10 14:35:00,78.51,78.58,78.46,78.58,54914.0,64.2659,64.3232,64.225,64.3232,54914.0
2018-08-10 14:40:00,78.59,78.68,78.59,78.67,48364.0,64.3314,64.4051,64.3314,64.3969,48364.0
2018-08-10 14:45:00,78.67,78.71,78.6,78.6,71409.0,64.3969,64.4297,64.3396,64.3396,71409.0
2018-08-10 14:50:00,78.6,78.61,78.54,78.54,53850.0,64.3396,64.3478,64.2905,64.2905,53850.0
2018-08-10 14:55:00,78.53,78.55,78.49,78.5,44137.0,64.2823,64.2987,64.2496,64.2578,44137.0
2018-08-10 15:00:00,78.49,78.49,78.39,78.44,74546.0,64.2496,64.2496,64.1677,64.2086,74546.0
2018-08-10 15:05:00,78.44,78.44,78.36,78.42,58423.0,64.2086,64.2086,64.1432,64.1923,58423.0
2018-08-10 15:10:00,78.42,78.48,78.37,78.48,88068.0,64.1923,64.2414,64.1513,64.2414,88068.0
2018-08-10 15:15:00,78.48,78.63,78.44,78.63,58712.0,64.2414,64.3642,64.2086,64.3642,58712.0
2018-08-10 15:20:00,78.63,78.8,78.62,78.65,122947.0,64.3642,64.5033,64.356,64.3805,122947.0
2018-08-10 15:25:00,78.66,78.75,78.59,78.64,70942.0,64.3887,64.4624,64.3314,64.3724,70942.0
2018-08-10 15:30:00,78.65,78.78,78.61,78.77,192349.0,64.3805,64.487,64.3478,64.4788,192349.0
2018-08-10 15:35:00,78.78,78.89,78.74,78.77,123522.0,64.487,64.577,64.4542,64.4788,123522.0
2018-08-10 15:40:00,78.76,78.76,78.67,78.7,122098.0,64.4706,64.4706,64.3969,64.4215,122098.0
2018-08-10 15:45:00,78.69,78.82,78.67,78.81,180511.0,64.4133,64.5197,64.3969,64.5115,180511.0
2018-08-10 15:50:00,78.81,78.82,78.64,78.64,230259.0,64.5115,64.5197,64.3724,64.3724,230259.0
2018-08-10 15:55:00,78.65,78.84,78.55,78.78,391229.0,64.3805,64.5361,64.2987,64.487,391229.0
2018-08-13 09:30:00,78.89,79.42,78.77,78.96,105353.0,64.577,65.0108,64.4788,64.6343,105353.0
2018-08-13 09:35:00,78.98,79.21,78.89,78.98,92846.0,64.6507,64.8389,64.577,64.6507,92846.0
2018-08-13 09:40:00,78.94,79.08,78.83,78.99,50278.0,64.6179,64.7325,64.5279,64.6589,50278.0
2018-08-13 09:45:00,78.99,79.17,78.98,79.15,129050.0,64.6589,64.8062,64.6507,64.7898,129050.0
2018-08-13 09:50:00,79.14,79.24,79.08,79.1,90445.0,64.7816,64.8635,64.7325,64.7489,90445.0
2018-08-13 09:55:00,79.09,79.12,78.8,78.8,61659.0,64.7407,64.7653,64.5033,64.5033,61659.0
2018-08-13 10:00:00,78.8,78.87,78.62,78.87,80370.0,64.5033,64.5606,64.356,64.5606,80370.0
2018-08-13 10:05:00,78.87,78.91,78.84,78.9,57149.0,64.5606,64.5934,64.5361,64.5852,57149.0
2018-08-13 10:10:00,78.89,78.9,78.74,78.77,47677.0,64.577,64.5852,64.4542,64.4788,47677.0
2018-08-13 10:15:00,78.78,78.89,78.78,78.87,58966.0,64.487,64.577,64.487,64.5606,58966.0
2018-08-13 10:20:00,78.86,78.87,78.74,78.77,76483.0,64.5524,64.5606,64.4542,64.4788,76483.0
2018-08-13 10:25:00,78.78,78.84,78.77,78.81,46659.0,64.487,64.5361,64.4788,64.5115,46659.0
2018-08-13 10:30:00,78.81,78.86,78.8,78.83,43543.0,64.5115,64.5524,64.5033,64.5279,43543.0
2018-08-13 10:35:00,78.84,78.96,78.82,78.96,100529.0,64.5361,64.6343,64.5197,64.6343,100529.0
2018-08-13 10:40:00,78.97,79.06,78.96,79.05,69946.0,64.6425,64.7162,64.6343,64.708,69946.0
2018-08-13 10:45:00,79.05,79.07,78.95,78.98,54015.0,64.708,64.7243,64.6261,64.6507,54015.0
2018-08-13 10:50:00,78.98,79.06,78.98,79.03,50892.0,64.6507,64.7162,64.6507,64.6916,50892.0
2018-08-13 10:55:00,79.03,79.18,79.01,79.17,33998.0,64.6916,64.8144,64.6752,64.8062,33998.0
2018-08-13 11:00:00,79.18,79.22,79.08,79.09,47867.0,64.8144,64.8471,64.7325,64.7407,47867.0
2018-08-13 11:05:00,79.08,79.1,78.86,78.92,28941.0,64.7325,64.7489,64.5524,64.6016,28941.0
2018-08-13 11:10:00,78.9,78.96,78.89,78.93,41961.0,64.5852,64.6343,64.577,64.6097,41961.0
2018-08-13 11:15:00,78.93,78.93,78.78,78.79,56094.0,64.6097,64.6097,64.487,64.4951,56094.0
2018-08-13 11:20:00,78.78,78.91,78.77,78.9,42380.0,64.487,64.5934,64.4788,64.5852,42380.0
2018-08-13 11:25:00,78.9,79.02,78.88,78.97,48593.0,64.5852,64.6834,64.5688,64.6425,48593.0
2018-08-13 11:30:00,78.97,78.97,78.81,78.82,64423.0,64.6425,64.6425,64.5115,64.5197,64423.0
2018-08-13 11:35:00,78.82,78.86,78.65,78.65,116007.0,64.5197,64.5524,64.3805,64.3805,116007.0
2018-08-13 11:40:00,78.65,78.7,78.61,78.63,60552.0,64.3805,64.4215,64.3478,64.3642,60552.0
2018-08-13 11:45:00,78.63,78.66,78.46,78.46,79455.0,64.3642,64.3887,64.225,64.225,79455.0
2018-08-13 11:50:00,78.46,78.53,78.37,78.52,63788.0,64.225,64.2823,64.1513,64.2741,63788.0
2018-08-13 11:55:00,78.52,78.62,78.52,78.56,38967.0,64.2741,64.356,64.2741,64.3069,38967.0
2018-08-13 12:00:00,78.55,78.55,78.46,78.48,43945.0,64.2987,64.2987,64.225,64.2414,43945.0
2018-08-13 12:05:00,78.48,78.57,78.41,78.55,47075.0,64.2414,64.3151,64.1841,64.2987,47075.0
2018-08-13 12:10:00,78.54,78.62,78.52,78.6,45639.0,64.2905,64.356,64.2741,64.3396,45639.0
2018-08-13 12:15:00,78.6,78.61,78.53,78.55,54574.0,64.3396,64.3478,64.2823,64.2987,54574.0
2018-08-13 12:20:00,78.56,78.61,78.55,78.56,38893.0,64.3069,64.3478,64.2987,64.3069,38893.0
2018-08-13 12:25:00,78.55,78.55,78.4,78.46,45659.0,64.2987,64.2987,64.1759,64.225,45659.0
2018-08-13 12:30:00,78.44,78.46,78.33,78.39,46218.0,64.2086,64.225,64.1186,64.1677,46218.0
2018-08-13 12:35:00,78.38,78.51,78.37,78.5,42810.0,64.1595,64.2659,64.1513,64.2578,42810.0
2018-08-13 12:40:00,78.51,78.61,78.5,78.52,61027.0,64.2659,64.3478,64.2578,64.2741,61027.0
2018-08-13 12:45:00,78.51,78.52,78.37,78.38,66448.0,64.2659,64.2741,64.1513,64.1595,66448.0
2018-08-13 12:50:00,78.37,78.42,78.36,78.39,36776.0,64.1513,64.1923,64.1432,64.1677,36776.0
2018-08-13 12:55:00,78.39,78.42,78.37,78.39,29890.0,64.1677,64.1923,64.1513,64.1677,29890.0
2018-08-13 13:00:00,78.39,78.4,78.32,78.32,43163.0,64.1677,64.1759,64.1104,64.1104,43163.0
2018-08-13 13:05:00,78.32,78.42,78.31,78.34,55396.0,64.1104,64.1923,64.1022,64.1268,55396.0
2018-08-13 13:10:00,78.32,78.4,78.32,78.39,32293.0,64.1104,64.1759,64.1104,64.1677,32293.0
2018-08-13 13:15:00,78.4,78.5,78.36,78.5,36259.0,64.1759,64.2578,64.1432,64.2578,36259.0
2018-08-13 13:20:00,78.49,78.54,78.48,78.51,37260.0,64.2496,64.2905,64.2414,64.2659,37260.0
2018-08-13 13:25:00,78.51,78.58,78.46,78.49,43233.0,64.2659,64.3232,64.225,64.2496,43233.0
2018-08-13 13:30:00,78.5,78.51,78.48,78.51,33214.0,64.2578,64.2659,64.2414,64.2659,33214.0
2018-08-13 13:35:00,78.5,78.51,78.38,78.4,42192.0,64.2578,64.2659,64.1595,64.1759,42192.0
2018-08-13 13:40:00,78.4,78.46,78.39,78.46,19029.0,64.1759,64.225,64.1677,64.225,19029.0
2018-08-13 13:45:00,78.46,78.5,78.45,78.46,26026.0,64.225,64.2578,64.2168,64.225,26026.0
2018-08-13 13:50:00,78.46,78.51,78.46,78.48,38810.0,64.225,64.2659,64.225,64.2414,38810.0
2018-08-13 13:55:00,78.48,78.51,78.45,78.49,42798.0,64.2414,64.2659,64.2168,64.2496,42798.0
2018-08-13 14:00:00,78.5,78.71,78.5,78.7,49341.0,64.2578,64.4297,64.2578,64.4215,49341.0
2018-08-13 14:05:00,78.7,78.73,78.69,78.69,47858.0,64.4215,64.446,64.4133,64.4133,47858.0
2018-08-13 14:10:00,78.69,78.71,78.6,78.61,29059.0,64.4133,64.4297,64.3396,64.3478,29059.0
2018-08-13 14:15:00,78.61,78.7,78.6,78.67,45841.0,64.3478,64.4215,64.3396,64.3969,45841.0
2018-08-13 14:20:00,78.67,78.71,78.65,78.67,25426.0,64.3969,64.4297,64.3805,64.3969,25426.0
2018-08-13 14:25:00,78.67,78.75,78.67,78.75,24087.0,64.3969,64.4624,64.3969,64.4624,24087.0
2018-08-13 14:30:00,78.75,78.8,78.75,78.77,58361.0,64.4624,64.5033,64.4624,64.4788,58361.0
2018-08-13 14:35:00,78.78,78.79,78.63,78.68,64763.0,64.487,64.4951,64.3642,64.4051,64763.0
2018-08-13 14:40:00,78.69,78.71,78.67,78.69,26950.0,64.4133,64.4297,64.3969,64.4133,26950.0
2018-08-13 14:45:00,78.7,78.71,78.68,78.69,32521.0,64.4215,64.4297,64.4051,64.4133,32521.0
2018-08-13 14:50:00,78.69,78.7,78.57,78.59,39864.0,64.4133,64.4215,64.3151,64.3314,39864.0
2018-08-13 14:55:00,78.59,78.69,78.58,78.68,41903.0,64.3314,64.4133,64.3232,64.4051,41903.0
2018-08-13 15:00:00,78.67,78.67,78.54,78.57,33748.0,64.3969,64.3969,64.2905,64.3151,33748.0
2018-08-13 15:05:00,78.55,78.59,78.5,78.55,29649.0,64.2987,64.3314,64.2578,64.2987,29649.0
2018-08-13 15:10:00,78.56,78.65,78.55,78.65,41530.0,64.3069,64.3805,64.2987,64.3805,41530.0
2018-08-13 15:15:00,78.65,78.68,78.58,78.59,38505.0,64.3805,64.4051,64.3232,64.3314,38505.0
2018-08-13 15:20:00,78.59,78.64,78.56,78.58,37351.0,64.3314,64.3724,64.3069,64.3232,37351.0
2018-08-13 15:25:00,78.58,78.62,78.54,78.55,62087.0,64.3232,64.356,64.2905,64.2987,62087.0
2018-08-13 15:30:00,78.55,78.55,78.45,78.45,50766.0,64.2987,64.2987,64.2168,64.2168,50766.0
2018-08-13 15:35:00,78.45,78.45,78.38,78.42,80612.0,64.2168,64.2168,64.1595,64.1923,80612.0
2018-08-13 15:40:00,78.41,78.42,78.33,78.41,92395.0,64.1841,64.1923,64.1186,64.1841,92395.0
2018-08-13 15:45:00,78.4,78.4,78.13,78.13,125519.0,64.1759,64.1759,63.9549,63.9549,125519.0
2018-08-13 15:50:00,78.13,78.17,78.05,78.1,122280.0,63.9549,63.9876,63.8894,63.9303,122280.0
2018-08-13 15:55:00,78.09,78.14,78.0,78.13,261902.0,63.9221,63.9631,63.8485,63.9549,261902.0
2018-08-14 09:30:00,78.69,79.24,78.5,79.22,77568.0,64.4133,64.8635,64.2578,64.8471,77568.0
2018-08-14 09:35:00,79.24,79.43,79.09,79.41,52903.0,64.8635,65.019,64.7407,65.0027,52903.0
2018-08-14 09:40:00,79.4,79.68,79.24,79.54,61114.0,64.9945,65.2237,64.8635,65.1091,61114.0
2018-08-14 09:45:00,79.57,79.59,79.29,79.31,45901.0,65.1336,65.15,64.9044,64.9208,45901.0
2018-08-14 09:50:00,79.35,79.52,79.22,79.52,44787.0,64.9535,65.0927,64.8471,65.0927,44787.0
2018-08-14 09:55:00,79.54,79.57,79.32,79.35,83305.0,65.1091,65.1336,64.929,64.9535,83305.0
2018-08-14 10:00:00,79.37,79.52,79.3,79.4,42597.0,64.9699,65.0927,64.9126,64.9945,42597.0
2018-08-14 10:05:00,79.41,79.48,79.37,79.4,35033.0,65.0027,65.06,64.9699,64.9945,35033.0
2018-08-14 10:10:00,79.4,79.46,79.36,79.44,34850.0,64.9945,65.0436,64.9617,65.0272,34850.0
2018-08-14 10:15:00,79.44,79.5,79.35,79.48,44520.0,65.0272,65.0763,64.9535,65.06,44520.0
2018-08-14 10:20:00,79.47,79.66,79.45,79.64,40218.0,65.0518,65.2073,65.0354,65.1909,40218.0
2018-08-14 10:25:00,79.64,79.74,79.6,79.7,45273.0,65.1909,65.2728,65.1582,65.24,45273.0
2018-08-14 10:30:00,79.68,79.69,79.59,79.6,35262.0,65.2237,65.2319,65.15,65.1582,35262.0
2018-08-14 10:35:00,79.61,79.74,79.6,79.74,41006.0,65.1664,65.2728,65.1582,65.2728,41006.0
2018-08-14 10:40:00,79.73,79.75,79.62,79.74,40134.0,65.2646,65.281,65.1746,65.2728,40134.0
2018-08-14 10:45:00,79.74,79.89,79.72,79.82,54801.0,65.2728,65.3956,65.2564,65.3383,54801.0
2018-08-14 10:50:00,79.81,79.81,79.72,79.81,60115.0,65.3301,65.3301,65.2564,65.3301,60115.0
2018-08-14 10:55:00,79.8,79.83,79.62,79.62,34984.0,65.3219,65.3465,65.1746,65.1746,34984.0
2018-08-14 11:00:00,79.62,79.63,79.52,79.58,24206.0,65.1746,65.1827,65.0927,65.1418,24206.0
2018-08-14 11:05:00,79.58,79.59,79.52,79.52,40335.0,65.1418,65.15,65.0927,65.0927,40335.0
2018-08-14 11:10:00,79.53,79.56,79.46,79.49,76931.0,65.1009,65.1254,65.0436,65.0681,76931.0
2018-08-14 11:15:00,79.5,79.57,79.44,79.52,105865.0,65.0763,65.1336,65.0272,65.0927,105865.0
2018-08-14 11:20:00,79.51,79.64,79.5,79.61,45272.0,65.0845,65.1909,65.0763,65.1664,45272.0
2018-08-14 11:25:00,79.59,79.6,79.48,79.5,49376.0,65.15,65.1582,65.06,65.0763,49376.0
2018-08-14 11:30:00,79.5,79.6,79.49,79.6,34087.0,65.0763,65.1582,65.0681,65.1582,34087.0
2018-08-14 11:35:00,79.6,79.66,79.57,79.64,24954.0,65.1582,65.2073,65.1336,65.1909,24954.0
2018-08-14 11:40:00,79.64,79.66,79.59,79.62,46497.0,65.1909,65.2073,65.15,65.1746,46497.0
2018-08-14 11:45:00,79.63,79.63,79.46,79.49,43849.0,65.1827,65.1827,65.0436,65.0681,43849.0
2018-08-14 11:50:00,79.49,79.51,79.46,79.46,49057.0,65.0681,65.0845,65.0436,65.0436,49057.0
2018-08-14 11:55:00,79.46,79.47,79.37,79.37,40005.0,65.0436,65.0518,64.9699,64.9699,40005.0
2018-08-14 12:00:00,79.37,79.51,79.37,79.48,46859.0,64.9699,65.0845,64.9699,65.06,46859.0
2018-08-14 12:05:00,79.48,79.53,79.46,79.51,46212.0,65.06,65.1009,65.0436,65.0845,46212.0
2018-08-14 12:10:00,79.51,79.52,79.44,79.45,73251.0,65.0845,65.0927,65.0272,65.0354,73251.0
2018-08-14 12:15:00,79.46,79.46,79.14,79.29,103924.0,65.0436,65.0436,64.7816,64.9044,103924.0
2018-08-14 12:20:00,79.3,79.4,79.27,79.4,44489.0,64.9126,64.9945,64.8881,64.9945,44489.0
2018-08-14 12:25:00,79.4,79.44,79.33,79.43,32157.0,64.9945,65.0272,64.9372,65.019,32157.0
2018-08-14 12:30:00,79.43,79.45,79.37,79.39,37876.0,65.019,65.0354,64.9699,64.9863,37876.0
2018-08-14 12:35:00,79.4,79.46,79.4,79.41,37879.0,64.9945,65.0436,64.9945,65.0027,37879.0
2018-08-14 12:40:00,79.42,79.43,79.25,79.25,61479.0,65.0108,65.019,64.8717,64.8717,61479.0
2018-08-14 12:45:00,79.26,79.34,79.26,79.31,36145.0,64.8799,64.9454,64.8799,64.9208,36145.0
2018-08-14 12:50:00,79.31,79.35,79.27,79.27,31944.0,64.9208,64.9535,64.8881,64.8881,31944.0
2018-08-14 12:55:00,79.26,79.41,79.26,79.37,40150.0,64.8799,65.0027,64.8799,64.9699,40150.0
2018-08-14 13:00:00,79.38,79.39,79.28,79.36,33928.0,64.9781,64.9863,64.8962,64.9617,33928.0
2018-08-14 13:05:00,79.35,79.36,79.26,79.34,44660.0,64.9535,64.9617,64.8799,64.9454,44660.0
2018-08-14 13:10:00,79.33,79.39,79.31,79.39,60455.0,64.9372,64.9863,64.9208,64.9863,60455.0
2018-08-14 13:15:00,79.38,79.39,79.28,79.3,70076.0,64.9781,64.9863,64.8962,64.9126,70076.0
2018-08-14 13:20:00,79.31,79.45,79.3,79.45,32393.0,64.9208,65.0354,64.9126,65.0354,32393.0
2018-08-14 13:25:00,79.45,79.52,79.44,79.51,29425.0,65.0354,65.0927,65.0272,65.0845,29425.0
2018-08-14 13:30:00,79.52,79.63,79.51,79.57,49672.0,65.0927,65.1827,65.0845,65.1336,49672.0
2018-08-14 13:35:00,79.58,79.6,79.56,79.6,24300.0,65.1418,65.1582,65.1254,65.1582,24300.0
2018-08-14 13:40:00,79.61,79.63,79.54,79.63,30988.0,65.1664,65.1827,65.1091,65.1827,30988.0
2018-08-14 13:45:00,79.63,79.67,79.54,79.56,32270.0,65.1827,65.2155,65.1091,65.1254,32270.0
2018-08-14 13:50:00,79.57,79.6,79.52,79.53,35542.0,65.1336,65.1582,65.0927,65.1009,35542.0
2018-08-14 13:55:00,79.52,79.69,79.52,79.63,38470.0,65.0927,65.2319,65.0927,65.1827,38470.0
2018-08-14 14:00:00,79.63,79.7,79.63,79.69,48888.0,65.1827,65.24,65.1827,65.2319,48888.0
2018-08-14 14:05:00,79.68,79.73,79.68,79.72,50177.0,65.2237,65.2646,65.2237,65.2564,50177.0
2018-08-14 14:10:00,79.71,79.72,79.62,79.62,85416.0,65.2482,65.2564,65.1746,65.1746,85416.0
2018-08-14 14:15:00,79.63,79.66,79.51,79.56,75716.0,65.1827,65.2073,65.0845,65.1254,75716.0
2018-08-14 14:20:00,79.56,79.57,79.4,79.46,31081.0,65.1254,65.1336,64.9945,65.0436,31081.0
2018-08-14 14:25:00,79.46,79.63,79.45,79.62,37538.0,65.0436,65.1827,65.0354,65.1746,37538.0
2018-08-14 14:30:00,79.61,79.65,79.54,79.56,44069.0,65.1664,65.1991,65.1091,65.1254,44069.0
2018-08-14 14:35:00,79.57,79.59,79.54,79.58,22648.0,65.1336,65.15,65.1091,65.1418,22648.0
2018-08-14 14:40:00,79.58,79.67,79.58,79.65,36573.0,65.1418,65.2155,65.1418,65.1991,36573.0
2018-08-14 14:45:00,79.65,79.66,79.6,79.62,33916.0,65.1991,65.2073,65.1582,65.1746,33916.0
2018-08-14 14:50:00,79.61,79.68,79.61,79.67,27757.0,65.1664,65.2237,65.1664,65.2155,27757.0
2018-08-14 14:55:00,79.67,79.77,79.62,79.63,55578.0,65.2155,65.2973,65.1746,65.1827,55578.0
2018-08-14 15:00:00,79.62,79.8,79.62,79.79,42983.0,65.1746,65.3219,65.1746,65.3137,42983.0
2018-08-14 15:05:00,79.8,79.91,79.77,79.78,59170.0,65.3219,65.4119,65.2973,65.3055,59170.0
2018-08-14 15:10:00,79.78,79.8,79.68,79.8,100076.0,65.3055,65.3219,65.2237,65.3219,100076.0
2018-08-14 15:15:00,79.8,79.82,79.77,79.81,43217.0,65.3219,65.3383,65.2973,65.3301,43217.0
2018-08-14 15:20:00,79.81,79.9,79.78,79.82,114217.0,65.3301,65.4038,65.3055,65.3383,114217.0
2018-08-14 15:25:00,79.82,79.87,79.7,79.7,115913.0,65.3383,65.3792,65.24,65.24,115913.0
2018-08-14 15:30:00,79.7,79.73,79.62,79.72,68210.0,65.24,65.2646,65.1746,65.2564,68210.0
2018-08-14 15:35:00,79.73,79.89,79.73,79.85,136062.0,65.2646,65.3956,65.2646,65.3628,136062.0
2018-08-14 15:40:00,79.85,79.86,79.74,79.74,111864.0,65.3628,65.371,65.2728,65.2728,111864.0
2018-08-14 15:45:00,79.74,79.84,79.74,79.79,112422.0,65.2728,65.3546,65.2728,65.3137,112422.0
2018-08-14 15:50:00,79.8,79.8,79.76,79.77,105860.0,65.3219,65.3219,65.2892,65.2973,105860.0
2018-08-14 15:55:00,79.77,79.77,79.63,79.66,310063.0,65.2973,65.2973,65.1827,65.2073,310063.0
2018-08-15 09:30:00,79.15,79.19,78.76,79.12,88774.0,64.7898,64.8226,64.4706,64.7653,88774.0
2018-08-15 09:35:00,79.1,79.24,78.81,79.11,75324.0,64.7489,64.8635,64.5115,64.7571,75324.0
2018-08-15 09:40:00,79.12,79.15,78.79,78.97,45383.0,64.7653,64.7898,64.4951,64.6425,45383.0
2018-08-15 09:45:00,78.98,78.98,78.77,78.79,50471.0,64.6507,64.6507,64.4788,64.4951,50471.0
2018-08-15 09:50:00,78.79,78.81,78.43,78.65,50376.0,64.4951,64.5115,64.2005,64.3805,50376.0
2018-08-15 09:55:00,78.65,78.67,78.43,78.5,40923.0,64.3805,64.3969,64.2005,64.2578,40923.0
2018-08-15 10:00:00,78.5,78.57,78.34,78.37,78481.0,64.2578,64.3151,64.1268,64.1513,78481.0
2018-08-15 10:05:00,78.37,78.38,78.21,78.35,47870.0,64.1513,64.1595,64.0204,64.135,47870.0
2018-08-15 10:10:00,78.36,78.36,78.09,78.12,60077.0,64.1432,64.1432,63.9221,63.9467,60077.0
2018-08-15 10:15:00,78.11,78.12,77.91,77.93,73570.0,63.9385,63.9467,63.7748,63.7912,73570.0
2018-08-15 10:20:00,77.93,77.95,77.71,77.87,63338.0,63.7912,63.8075,63.6111,63.7421,63338.0
2018-08-15 10:25:00,77.87,77.91,77.68,77.84,90551.0,63.7421,63.7748,63.5865,63.7175,90551.0
2018-08-15 10:30:00,77.81,77.83,77.48,77.51,92564.0,63.6929,63.7093,63.4228,63.4474,92564.0
2018-08-15 10:35:00,77.51,77.69,77.45,77.57,77173.0,63.4474,63.5947,63.3983,63.4965,77173.0
2018-08-15 10:40:00,77.56,77.72,77.54,77.7,63186.0,63.4883,63.6193,63.4719,63.6029,63186.0
2018-08-15 10:45:00,77.71,77.83,77.63,77.83,54914.0,63.6111,63.7093,63.5456,63.7093,54914.0
2018-08-15 10:50:00,77.83,77.84,77.52,77.52,113218.0,63.7093,63.7175,63.4556,63.4556,113218.0
2018-08-15 10:55:00,77.55,77.57,77.26,77.31,55290.0,63.4801,63.4965,63.2427,63.2837,55290.0
2018-08-15 11:00:00,77.31,77.68,77.28,77.67,67682.0,63.2837,63.5865,63.2591,63.5783,67682.0
2018-08-15 11:05:00,77.66,77.85,77.5,77.78,79555.0,63.5702,63.7257,63.4392,63.6684,79555.0
2018-08-15 11:10:00,77.79,77.88,77.69,77.74,52707.0,63.6766,63.7502,63.5947,63.6356,52707.0
2018-08-15 11:15:00,77.75,77.77,77.6,77.7,31971.0,63.6438,63.6602,63.521,63.6029,31971.0
2018-08-15 11:20:00,77.71,77.79,77.67,77.69,81330.0,63.6111,63.6766,63.5783,63.5947,81330.0
2018-08-15 11:25:00,77.69,77.84,77.69,77.8,69223.0,63.5947,63.7175,63.5947,63.6848,69223.0
2018-08-15 11:30:00,77.81,77.96,77.72,77.96,52108.0,63.6929,63.8157,63.6193,63.8157,52108.0
2018-08-15 11:35:00,77.96,78.0,77.69,77.7,128651.0,63.8157,63.8485,63.5947,63.6029,128651.0
2018-08-15 11:40:00,77.7,77.7,77.53,77.54,72898.0,63.6029,63.6029,63.4637,63.4719,72898.0
2018-08-15 11:45:00,77.55,77.66,77.55,77.59,48583.0,63.4801,63.5702,63.4801,63.5129,48583.0
2018-08-15 11:50:00,77.61,77.7,77.53,77.53,41144.0,63.5292,63.6029,63.4637,63.4637,41144.0
2018-08-15 11:55:00,77.53,77.56,77.45,77.53,40344.0,63.4637,63.4883,63.3983,63.4637,40344.0
2018-08-15 12:00:00,77.53,77.6,77.48,77.52,32807.0,63.4637,63.521,63.4228,63.4556,32807.0
2018-08-15 12:05:00,77.53,77.58,77.43,77.57,37784.0,63.4637,63.5047,63.3819,63.4965,37784.0
2018-08-15 12:10:00,77.56,77.57,77.37,77.39,36912.0,63.4883,63.4965,63.3328,63.3491,36912.0
2018-08-15 12:15:00,77.38,77.46,77.35,77.42,29969.0,63.341,63.4064,63.3164,63.3737,29969.0
2018-08-15 12:20:00,77.43,77.57,77.36,77.57,42841.0,63.3819,63.4965,63.3246,63.4965,42841.0
2018-08-15 12:25:00,77.56,77.63,77.54,77.63,31525.0,63.4883,63.5456,63.4719,63.5456,31525.0
2018-08-15 12:30:00,77.63,77.71,77.6,77.69,29964.0,63.5456,63.6111,63.521,63.5947,29964.0
2018-08-15 12:35:00,77.69,77.77,77.66,77.68,38224.0,63.5947,63.6602,63.5702,63.5865,38224.0
2018-08-15 12:40:00,77.68,77.8,77.64,77.79,34738.0,63.5865,63.6848,63.5538,63.6766,34738.0
2018-08-15 12:45:00,77.79,77.87,77.77,77.84,114459.0,63.6766,63.7421,63.6602,63.7175,114459.0
2018-08-15 12:50:00,77.83,77.9,77.82,77.84,40611.0,63.7093,63.7666,63.7011,63.7175,40611.0
2018-08-15 12:55:00,77.84,77.89,77.81,77.87,40621.0,63.7175,63.7584,63.6929,63.7421,40621.0
2018-08-15 13:00:00,77.87,77.87,77.81,77.84,73469.0,63.7421,63.7421,63.6929,63.7175,73469.0
2018-08-15 13:05:00,77.84,77.84,77.57,77.59,44976.0,63.7175,63.7175,63.4965,63.5129,44976.0
2018-08-15 13:10:00,77.59,77.62,77.54,77.62,38598.0,63.5129,63.5374,63.4719,63.5374,38598.0
2018-08-15 13:15:00,77.63,77.65,77.46,77.47,36670.0,63.5456,63.562,63.4064,63.4146,36670.0
2018-08-15 13:20:00,77.46,77.51,77.42,77.44,39860.0,63.4064,63.4474,63.3737,63.3901,39860.0
2018-08-15 13:25:00,77.44,77.56,77.44,77.48,59226.0,63.3901,63.4883,63.3901,63.4228,59226.0
2018-08-15 13:30:00,77.49,77.56,77.43,77.56,31628.0,63.431,63.4883,63.3819,63.4883,31628.0
2018-08-15 13:35:00,77.55,77.57,77.47,77.56,41876.0,63.4801,63.4965,63.4146,63.4883,41876.0
2018-08-15 13:40:00,77.56,77.58,77.43,77.47,29001.0,63.4883,63.5047,63.3819,63.4146,29001.0
2018-08-15 13:45:00,77.48,77.5,77.39,77.39,27052.0,63.4228,63.4392,63.3491,63.3491,27052.0
2018-08-15 13:50:00,77.39,77.42,77.37,77.38,41313.0,63.3491,63.3737,63.3328,63.341,41313.0
2018-08-15 13:55:00,77.39,77.4,77.33,77.36,62337.0,63.3491,63.3573,63.3,63.3246,62337.0
2018-08-15 14:00:00,77.36,77.36,77.2,77.23,86697.0,63.3246,63.3246,63.1936,63.2182,86697.0
2018-08-15 14:05:00,77.24,77.25,77.09,77.13,60755.0,63.2264,63.2345,63.1036,63.1363,60755.0
2018-08-15 14:10:00,77.12,77.2,76.96,76.97,60844.0,63.1281,63.1936,62.9972,63.0053,60844.0
2018-08-15 14:15:00,76.97,77.08,76.95,77.01,51658.0,63.0053,63.0954,62.989,63.0381,51658.0
2018-08-15 14:20:00,77.01,77.01,76.92,76.96,35092.0,63.0381,63.0381,62.9644,62.9972,35092.0
2018-08-15 14:25:00,76.95,76.95,76.84,76.95,39173.0,62.989,62.989,62.8989,62.989,39173.0
2018-08-15 14:30:00,76.95,77.1,76.94,77.08,71704.0,62.989,63.1118,62.9808,63.0954,71704.0
2018-08-15 14:35:00,77.08,77.2,77.02,77.1,51087.0,63.0954,63.1936,63.0463,63.1118,51087.0
2018-08-15 14:40:00,77.11,77.21,77.06,77.07,54973.0,63.1199,63.2018,63.079,63.0872,54973.0
2018-08-15 14:45:00,77.06,77.08,76.9,76.95,55318.0,63.079,63.0954,62.948,62.989,55318.0
2018-08-15 14:50:00,76.95,77.06,76.86,76.91,51967.0,62.989,63.079,62.9153,62.9562,51967.0
2018-08-15 14:55:00,76.91,77.02,76.85,76.99,68784.0,62.9562,63.0463,62.9071,63.0217,68784.0
2018-08-15 15:00:00,76.99,77.06,76.95,77.04,75900.0,63.0217,63.079,62.989,63.0626,75900.0
2018-08-15 15:05:00,77.04,77.2,76.99,77.0,80087.0,63.0626,63.1936,63.0217,63.0299,80087.0
2018-08-15 15:10:00,76.99,76.99,76.86,76.95,60234.0,63.0217,63.0217,62.9153,62.989,60234.0
2018-08-15 15:15:00,76.96,77.02,76.94,76.99,114061.0,62.9972,63.0463,62.9808,63.0217,114061.0
2018-08-15 15:20:00,76.98,77.13,76.97,77.08,73225.0,63.0135,63.1363,63.0053,63.0954,73225.0
2018-08-15 15:25:00,77.08,77.11,76.91,76.96,104907.0,63.0954,63.1199,62.9562,62.9972,104907.0
2018-08-15 15:30:00,76.96,77.23,76.96,77.2,88067.0,62.9972,63.2182,62.9972,63.1936,88067.0
2018-08-15 15:35:00,77.2,77.29,77.16,77.17,111502.0,63.1936,63.2673,63.1609,63.1691,111502.0
2018-08-15 15:40:00,77.16,77.24,77.13,77.19,149778.0,63.1609,63.2264,63.1363,63.1854,149778.0
2018-08-15 15:45:00,77.18,77.24,77.11,77.14,155411.0,63.1772,63.2264,63.1199,63.1445,155411.0
2018-08-15 15:50:00,77.12,77.15,76.99,77.0,153899.0,63.1281,63.1527,63.0217,63.0299,153899.0
2018-08-15 15:55:00,77.0,77.04,76.85,76.93,334189.0,63.0299,63.0626,62.9071,62.9726,334189.0
2018-08-16 09:30:00,77.42,77.71,77.38,77.68,60446.0,63.3737,63.6111,63.341,63.5865,60446.0
2018-08-16 09:35:00,77.69,77.84,77.56,77.63,34995.0,63.5947,63.7175,63.4883,63.5456,34995.0
2018-08-16 09:40:00,77.65,77.72,77.5,77.64,37481.0,63.562,63.6193,63.4392,63.5538,37481.0
2018-08-16 09:45:00,77.7,77.97,77.63,77.91,70261.0,63.6029,63.8239,63.5456,63.7748,70261.0
2018-08-16 09:50:00,77.91,78.05,77.86,77.93,61222.0,63.7748,63.8894,63.7339,63.7912,61222.0
2018-08-16 09:55:00,77.93,77.99,77.84,77.91,50698.0,63.7912,63.8403,63.7175,63.7748,50698.0
2018-08-16 10:00:00,77.92,78.26,77.9,78.21,126859.0,63.783,64.0613,63.7666,64.0204,126859.0
2018-08-16 10:05:00,78.22,78.37,78.22,78.31,88265.0,64.0286,64.1513,64.0286,64.1022,88265.0
2018-08-16 10:10:00,78.3,78.35,78.23,78.26,113657.0,64.094,64.135,64.0367,64.0613,113657.0
2018-08-16 10:15:00,78.26,78.37,78.21,78.26,76603.0,64.0613,64.1513,64.0204,64.0613,76603.0
2018-08-16 10:20:00,78.25,78.29,78.16,78.29,65254.0,64.0531,64.0859,63.9794,64.0859,65254.0
2018-08-16 10:25:00,78.29,78.31,78.13,78.13,92456.0,64.0859,64.1022,63.9549,63.9549,92456.0
2018-08-16 10:30:00,78.14,78.3,78.08,78.3,49946.0,63.9631,64.094,63.914,64.094,49946.0
2018-08-16 10:35:00,78.31,78.5,78.31,78.44,69195.0,64.1022,64.2578,64.1022,64.2086,69195.0
2018-08-16 10:40:00,78.44,78.53,78.41,78.46,83791.0,64.2086,64.2823,64.1841,64.225,83791.0
2018-08-16 10:45:00,78.44,78.63,78.44,78.62,79998.0,64.2086,64.3642,64.2086,64.356,79998.0
2018-08-16 10:50:00,78.62,78.62,78.52,78.58,54416.0,64.356,64.356,64.2741,64.3232,54416.0
2018-08-16 10:55:00,78.59,78.59,78.4,78.59,44922.0,64.3314,64.3314,64.1759,64.3314,44922.0
2018-08-16 11:00:00,78.59,78.77,78.54,78.57,60757.0,64.3314,64.4788,64.2905,64.3151,60757.0
2018-08-16 11:05:00,78.57,78.69,78.57,78.66,51337.0,64.3151,64.4133,64.3151,64.3887,51337.0
2018-08-16 11:10:00,78.66,78.78,78.64,78.77,47624.0,64.3887,64.487,64.3724,64.4788,47624.0
2018-08-16 11:15:00,78.78,78.83,78.67,78.7,46646.0,64.487,64.5279,64.3969,64.4215,46646.0
2018-08-16 11:20:00,78.71,78.75,78.64,78.75,43598.0,64.4297,64.4624,64.3724,64.4624,43598.0
2018-08-16 11:25:00,78.75,78.78,78.71,78.76,48067.0,64.4624,64.487,64.4297,64.4706,48067.0
2018-08-16 11:30:00,78.76,78.77,78.66,78.7,54070.0,64.4706,64.4788,64.3887,64.4215,54070.0
2018-08-16 11:35:00,78.71,78.77,78.68,78.72,54412.0,64.4297,64.4788,64.4051,64.4378,54412.0
2018-08-16 11:40:00,78.72,78.77,78.66,78.7,38759.0,64.4378,64.4788,64.3887,64.4215,38759.0
2018-08-16 11:45:00,78.7,78.7,78.64,78.66,47017.0,64.4215,64.4215,64.3724,64.3887,47017.0
2018-08-16 11:50:00,78.66,78.68,78.6,78.6,47655.0,64.3887,64.4051,64.3396,64.3396,47655.0
2018-08-16 11:55:00,78.61,78.63,78.46,78.63,72183.0,64.3478,64.3642,64.225,64.3642,72183.0
2018-08-16 12:00:00,78.64,78.73,78.64,78.66,47064.0,64.3724,64.446,64.3724,64.3887,47064.0
2018-08-16 12:05:00,78.67,78.84,78.66,78.8,48446.0,64.3969,64.5361,64.3887,64.5033,48446.0
2018-08-16 12:10:00,78.8,78.86,78.78,78.84,39573.0,64.5033,64.5524,64.487,64.5361,39573.0
2018-08-16 12:15:00,78.83,78.87,78.82,78.86,29703.0,64.5279,64.5606,64.5197,64.5524,29703.0
2018-08-16 12:20:00,78.86,78.86,78.76,78.76,32347.0,64.5524,64.5524,64.4706,64.4706,32347.0
2018-08-16 12:25:00,78.76,78.8,78.72,78.73,41903.0,64.4706,64.5033,64.4378,64.446,41903.0
2018-08-16 12:30:00,78.74,78.74,78.63,78.68,54529.0,64.4542,64.4542,64.3642,64.4051,54529.0
2018-08-16 12:35:00,78.69,78.74,78.68,78.72,31539.0,64.4133,64.4542,64.4051,64.4378,31539.0
2018-08-16 12:40:00,78.7,78.71,78.53,78.58,40977.0,64.4215,64.4297,64.2823,64.3232,40977.0
2018-08-16 12:45:00,78.58,78.74,78.58,78.74,34466.0,64.3232,64.4542,64.3232,64.4542,34466.0
2018-08-16 12:50:00,78.74,78.74,78.57,78.57,35798.0,64.4542,64.4542,64.3151,64.3151,35798.0
2018-08-16 12:55:00,78.57,78.61,78.51,78.58,59167.0,64.3151,64.3478,64.2659,64.3232,59167.0
2018-08-16 13:00:00,78.57,78.65,78.56,78.65,27539.0,64.3151,64.3805,64.3069,64.3805,27539.0
2018-08-16 13:05:00,78.64,78.72,78.62,78.7,34726.0,64.3724,64.4378,64.356,64.4215,34726.0
2018-08-16 13:10:00,78.7,78.71,78.59,78.65,32223.0,64.4215,64.4297,64.3314,64.3805,32223.0
2018-08-16 13:15:00,78.65,78.65,78.53,78.54,40412.0,64.3805,64.3805,64.2823,64.2905,40412.0
2018-08-16 13:20:00,78.53,78.54,78.45,78.5,47609.0,64.2823,64.2905,64.2168,64.2578,47609.0
2018-08-16 13:25:00,78.5,78.54,78.49,78.49,48617.0,64.2578,64.2905,64.2496,64.2496,48617.0
2018-08-16 13:30:00,78.48,78.49,78.4,78.43,31569.0,64.2414,64.2496,64.1759,64.2005,31569.0
2018-08-16 13:35:00,78.43,78.58,78.43,78.55,35073.0,64.2005,64.3232,64.2005,64.2987,35073.0
2018-08-16 13:40:00,78.55,78.58,78.44,78.44,30827.0,64.2987,64.3232,64.2086,64.2086,30827.0
2018-08-16 13:45:00,78.44,78.45,78.27,78.29,38602.0,64.2086,64.2168,64.0695,64.0859,38602.0
2018-08-16 13:50:00,78.29,78.44,78.26,78.43,31180.0,64.0859,64.2086,64.0613,64.2005,31180.0
2018-08-16 13:55:00,78.43,78.49,78.38,78.48,30570.0,64.2005,64.2496,64.1595,64.2414,30570.0
2018-08-16 14:00:00,78.48,78.48,78.39,78.44,23016.0,64.2414,64.2414,64.1677,64.2086,23016.0
2018-08-16 14:05:00,78.43,78.44,78.33,78.33,24257.0,64.2005,64.2086,64.1186,64.1186,24257.0
2018-08-16 14:10:00,78.32,78.34,78.28,78.28,31328.0,64.1104,64.1268,64.0777,64.0777,31328.0
2018-08-16 14:15:00,78.28,78.38,78.27,78.37,27722.0,64.0777,64.1595,64.0695,64.1513,27722.0
2018-08-16 14:20:00,78.37,78.4,78.3,78.3,37906.0,64.1513,64.1759,64.094,64.094,37906.0
2018-08-16 14:25:00,78.27,78.27,78.17,78.17,33199.0,64.0695,64.0695,63.9876,63.9876,33199.0
2018-08-16 14:30:00,78.17,78.19,78.09,78.18,40125.0,63.9876,64.004,63.9221,63.9958,40125.0
2018-08-16 14:35:00,78.17,78.21,78.14,78.18,36852.0,63.9876,64.0204,63.9631,63.9958,36852.0
2018-08-16 14:40:00,78.19,78.19,78.11,78.13,43822.0,64.004,64.004,63.9385,63.9549,43822.0
2018-08-16 14:45:00,78.13,78.13,78.04,78.04,44385.0,63.9549,63.9549,63.8812,63.8812,44385.0
2018-08-16 14:50:00,78.04,78.13,78.02,78.11,58472.0,63.8812,63.9549,63.8648,63.9385,58472.0
2018-08-16 14:55:00,78.11,78.14,78.07,78.07,39003.0,63.9385,63.9631,63.9058,63.9058,39003.0
2018-08-16 15:00:00,78.07,78.14,78.06,78.12,40049.0,63.9058,63.9631,63.8976,63.9467,40049.0
2018-08-16 15:05:00,78.13,78.17,78.08,78.09,34130.0,63.9549,63.9876,63.914,63.9221,34130.0
2018-08-16 15:10:00,78.08,78.11,78.08,78.09,36548.0,63.914,63.9385,63.914,63.9221,36548.0
2018-08-16 15:15:00,78.09,78.11,78.03,78.05,46293.0,63.9221,63.9385,63.873,63.8894,46293.0
2018-08-16 15:20:00,78.06,78.08,78.04,78.07,39543.0,63.8976,63.914,63.8812,63.9058,39543.0
2018-08-16 15:25:00,78.07,78.17,78.06,78.16,47829.0,63.9058,63.9876,63.8976,63.9794,47829.0
2018-08-16 15:30:00,78.16,78.17,78.02,78.13,68914.0,63.9794,63.9876,63.8648,63.9549,68914.0
2018-08-16 15:35:00,78.13,78.15,78.03,78.09,51437.0,63.9549,63.9713,63.873,63.9221,51437.0
2018-08-16 15:40:00,78.1,78.11,78.05,78.05,62048.0,63.9303,63.9385,63.8894,63.8894,62048.0
2018-08-16 15:45:00,78.06,78.17,78.04,78.12,115351.0,63.8976,63.9876,63.8812,63.9467,115351.0
2018-08-16 15:50:00,78.12,78.12,77.97,78.03,79705.0,63.9467,63.9467,63.8239,63.873,79705.0
2018-08-16 15:55:00,78.02,78.1,77.97,78.02,314881.0,63.8648,63.9303,63.8239,63.8648,314881.0
2018-08-17 09:30:00,78.52,78.86,78.21,78.81,144862.0,64.2741,64.5524,64.0204,64.5115,144862.0
2018-08-17 09:35:00,78.85,78.97,78.66,78.91,45145.0,64.5443,64.6425,64.3887,64.5934,45145.0
2018-08-17 09:40:00,78.91,78.94,78.69,78.85,23510.0,64.5934,64.6179,64.4133,64.5443,23510.0
2018-08-17 09:45:00,78.86,78.92,78.64,78.72,52531.0,64.5524,64.6016,64.3724,64.4378,52531.0
2018-08-17 09:50:00,78.72,78.93,78.67,78.91,49032.0,64.4378,64.6097,64.3969,64.5934,49032.0
2018-08-17 09:55:00,78.89,78.92,78.8,78.86,44533.0,64.577,64.6016,64.5033,64.5524,44533.0
2018-08-17 10:00:00,78.88,78.9,78.74,78.79,71653.0,64.5688,64.5852,64.4542,64.4951,71653.0
2018-08-17 10:05:00,78.79,78.83,78.73,78.74,70844.0,64.4951,64.5279,64.446,64.4542,70844.0
2018-08-17 10:10:00,78.74,78.78,78.47,78.5,125122.0,64.4542,64.487,64.2332,64.2578,125122.0
2018-08-17 10:15:00,78.49,78.63,78.48,78.5,66782.0,64.2496,64.3642,64.2414,64.2578,66782.0
2018-08-17 10:20:00,78.5,78.52,78.27,78.31,127492.0,64.2578,64.2741,64.0695,64.1022,127492.0
2018-08-17 10:25:00,78.31,78.42,78.25,78.39,75208.0,64.1022,64.1923,64.0531,64.1677,75208.0
2018-08-17 10:30:00,78.39,78.41,78.32,78.41,46826.0,64.1677,64.1841,64.1104,64.1841,46826.0
2018-08-17 10:35:00,78.41,78.48,78.41,78.48,62150.0,64.1841,64.2414,64.1841,64.2414,62150.0
2018-08-17 10:40:00,78.48,78.54,78.41,78.41,53243.0,64.2414,64.2905,64.1841,64.1841,53243.0
2018-08-17 10:45:00,78.42,78.46,78.41,78.43,38349.0,64.1923,64.225,64.1841,64.2005,38349.0
2018-08-17 10:50:00,78.42,78.42,78.32,78.39,38681.0,64.1923,64.1923,64.1104,64.1677,38681.0
2018-08-17 10:55:00,78.39,78.5,78.38,78.5,33829.0,64.1677,64.2578,64.1595,64.2578,33829.0
2018-08-17 11:00:00,78.51,78.71,78.51,78.7,52032.0,64.2659,64.4297,64.2659,64.4215,52032.0
2018-08-17 11:05:00,78.7,78.72,78.6,78.65,49388.0,64.4215,64.4378,64.3396,64.3805,49388.0
2018-08-17 11:10:00,78.65,78.79,78.6,78.79,53384.0,64.3805,64.4951,64.3396,64.4951,53384.0
2018-08-17 11:15:00,78.8,78.84,78.74,78.82,47985.0,64.5033,64.5361,64.4542,64.5197,47985.0
2018-08-17 11:20:00,78.83,78.93,78.68,78.82,40847.0,64.5279,64.6097,64.4051,64.5197,40847.0
2018-08-17 11:25:00,78.82,78.88,78.78,78.8,33688.0,64.5197,64.5688,64.487,64.5033,33688.0
2018-08-17 11:30:00,78.8,78.89,78.79,78.85,44836.0,64.5033,64.577,64.4951,64.5443,44836.0
2018-08-17 11:35:00,78.86,78.91,78.78,78.79,29004.0,64.5524,64.5934,64.487,64.4951,29004.0
2018-08-17 11:40:00,78.8,78.85,78.74,78.84,34417.0,64.5033,64.5443,64.4542,64.5361,34417.0
2018-08-17 11:45:00,78.84,78.86,78.78,78.84,39426.0,64.5361,64.5524,64.487,64.5361,39426.0
2018-08-17 11:50:00,78.84,78.85,78.74,78.75,33060.0,64.5361,64.5443,64.4542,64.4624,33060.0
2018-08-17 11:55:00,78.74,78.74,78.67,78.7,24400.0,64.4542,64.4542,64.3969,64.4215,24400.0
2018-08-17 12:00:00,78.71,78.71,78.57,78.57,42831.0,64.4297,64.4297,64.3151,64.3151,42831.0
2018-08-17 12:05:00,78.57,78.61,78.55,78.56,33666.0,64.3151,64.3478,64.2987,64.3069,33666.0
2018-08-17 12:10:00,78.56,78.59,78.52,78.55,37999.0,64.3069,64.3314,64.2741,64.2987,37999.0
2018-08-17 12:15:00,78.54,78.6,78.51,78.57,37703.0,64.2905,64.3396,64.2659,64.3151,37703.0
2018-08-17 12:20:00,78.57,78.62,78.57,78.59,29809.0,64.3151,64.356,64.3151,64.3314,29809.0
2018-08-17 12:25:00,78.59,78.61,78.57,78.61,35999.0,64.3314,64.3478,64.3151,64.3478,35999.0
2018-08-17 12:30:00,78.61,78.64,78.59,78.59,32074.0,64.3478,64.3724,64.3314,64.3314,32074.0
2018-08-17 12:35:00,78.6,78.61,78.56,78.58,22151.0,64.3396,64.3478,64.3069,64.3232,22151.0
2018-08-17 12:40:00,78.57,78.64,78.55,78.64,17817.0,64.3151,64.3724,64.2987,64.3724,17817.0
2018-08-17 12:45:00,78.64,78.72,78.63,78.72,39408.0,64.3724,64.4378,64.3642,64.4378,39408.0
2018-08-17 12:50:00,78.73,78.76,78.67,78.67,33685.0,64.446,64.4706,64.3969,64.3969,33685.0
2018-08-17 12:55:00,78.66,78.69,78.61,78.61,16809.0,64.3887,64.4133,64.3478,64.3478,16809.0
2018-08-17 13:00:00,78.61,78.69,78.61,78.67,34402.0,64.3478,64.4133,64.3478,64.3969,34402.0
2018-08-17 13:05:00,78.67,78.71,78.65,78.7,14651.0,64.3969,64.4297,64.3805,64.4215,14651.0
2018-08-17 13:10:00,78.69,78.71,78.67,78.7,14124.0,64.4133,64.4297,64.3969,64.4215,14124.0
2018-08-17 13:15:00,78.69,78.76,78.69,78.75,16798.0,64.4133,64.4706,64.4133,64.4624,16798.0
2018-08-17 13:20:00,78.75,78.82,78.7,78.7,44290.0,64.4624,64.5197,64.4215,64.4215,44290.0
2018-08-17 13:25:00,78.71,78.72,78.6,78.61,18288.0,64.4297,64.4378,64.3396,64.3478,18288.0
2018-08-17 13:30:00,78.61,78.7,78.61,78.7,18339.0,64.3478,64.4215,64.3478,64.4215,18339.0
2018-08-17 13:35:00,78.69,78.7,78.67,78.68,35524.0,64.4133,64.4215,64.3969,64.4051,35524.0
2018-08-17 13:40:00,78.68,78.77,78.68,78.75,36427.0,64.4051,64.4788,64.4051,64.4624,36427.0
2018-08-17 13:45:00,78.75,78.8,78.74,78.75,27205.0,64.4624,64.5033,64.4542,64.4624,27205.0
2018-08-17 13:50:00,78.75,78.75,78.65,78.67,57006.0,64.4624,64.4624,64.3805,64.3969,57006.0
2018-08-17 13:55:00,78.67,78.67,78.59,78.62,69809.0,64.3969,64.3969,64.3314,64.356,69809.0
2018-08-17 14:00:00,78.59,78.66,78.59,78.64,56672.0,64.3314,64.3887,64.3314,64.3724,56672.0
2018-08-17 14:05:00,78.64,78.65,78.59,78.6,61203.0,64.3724,64.3805,64.3314,64.3396,61203.0
2018-08-17 14:10:00,78.6,78.61,78.57,78.59,32341.0,64.3396,64.3478,64.3151,64.3314,32341.0
2018-08-17 14:15:00,78.59,78.61,78.53,78.57,38399.0,64.3314,64.3478,64.2823,64.3151,38399.0
2018-08-17 14:20:00,78.58,78.59,78.52,78.56,78683.0,64.3232,64.3314,64.2741,64.3069,78683.0
2018-08-17 14:25:00,78.55,78.59,78.53,78.57,42381.0,64.2987,64.3314,64.2823,64.3151,42381.0
2018-08-17 14:30:00,78.57,78.64,78.56,78.63,32897.0,64.3151,64.3724,64.3069,64.3642,32897.0
2018-08-17 14:35:00,78.62,78.63,78.55,78.58,47059.0,64.356,64.3642,64.2987,64.3232,47059.0
2018-08-17 14:40:00,78.58,78.65,78.57,78.65,44857.0,64.3232,64.3805,64.3151,64.3805,44857.0
2018-08-17 14:45:00,78.65,78.68,78.59,78.61,84288.0,64.3805,64.4051,64.3314,64.3478,84288.0
2018-08-17 14:50:00,78.61,78.73,78.57,78.7,39651.0,64.3478,64.446,64.3151,64.4215,39651.0
2018-08-17 14:55:00,78.7,78.71,78.67,78.68,95677.0,64.4215,64.4297,64.3969,64.4051,95677.0
2018-08-17 15:00:00,78.68,78.7,78.59,78.64,33071.0,64.4051,64.4215,64.3314,64.3724,33071.0
2018-08-17 15:05:00,78.64,78.68,78.61,78.61,60293.0,64.3724,64.4051,64.3478,64.3478,60293.0
2018-08-17 15:10:00,78.61,78.69,78.6,78.69,39291.0,64.3478,64.4133,64.3396,64.4133,39291.0
2018-08-17 15:15:00,78.69,78.75,78.68,78.74,48621.0,64.4133,64.4624,64.4051,64.4542,48621.0
2018-08-17 15:20:00,78.74,78.81,78.73,78.81,34792.0,64.4542,64.5115,64.446,64.5115,34792.0
2018-08-17 15:25:00,78.82,78.86,78.8,78.81,49741.0,64.5197,64.5524,64.5033,64.5115,49741.0
2018-08-17 15:30:00,78.81,78.86,78.78,78.81,60373.0,64.5115,64.5524,64.487,64.5115,60373.0
2018-08-17 15:35:00,78.81,78.81,78.74,78.79,52202.0,64.5115,64.5115,64.4542,64.4951,52202.0
2018-08-17 15:40:00,78.8,78.82,78.78,78.78,67633.0,64.5033,64.5197,64.487,64.487,67633.0
2018-08-17 15:45:00,78.79,78.79,78.72,78.73,98060.0,64.4951,64.4951,64.4378,64.446,98060.0
2018-08-17 15:50:00,78.73,78.73,78.59,78.59,71222.0,64.446,64.446,64.3314,64.3314,71222.0
2018-08-17 15:55:00,78.59,78.64,78.5,78.55,237263.0,64.3314,64.3724,64.2578,64.2987,237263.0
2018-08-20 09:30:00,78.52,78.61,78.4,78.51,51419.0,64.2741,64.3478,64.1759,64.2659,51419.0
2018-08-20 09:35:00,78.46,78.78,78.46,78.72,24006.0,64.225,64.487,64.225,64.4378,24006.0
2018-08-20 09:40:00,78.72,78.72,78.55,78.59,12055.0,64.4378,64.4378,64.2987,64.3314,12055.0
2018-08-20 09:45:00,78.59,78.66,78.56,78.65,22919.0,64.3314,64.3887,64.3069,64.3805,22919.0
2018-08-20 09:50:00,78.66,78.75,78.59,78.75,19643.0,64.3887,64.4624,64.3314,64.4624,19643.0
2018-08-20 09:55:00,78.75,78.75,78.63,78.65,15640.0,64.4624,64.4624,64.3642,64.3805,15640.0
2018-08-20 10:00:00,78.64,78.86,78.62,78.8,92227.0,64.3724,64.5524,64.356,64.5033,92227.0
2018-08-20 10:05:00,78.79,78.93,78.77,78.86,30101.0,64.4951,64.6097,64.4788,64.5524,30101.0
2018-08-20 10:10:00,78.87,78.88,78.73,78.75,29027.0,64.5606,64.5688,64.446,64.4624,29027.0
2018-08-20 10:15:00,78.74,78.78,78.68,78.7,20834.0,64.4542,64.487,64.4051,64.4215,20834.0
2018-08-20 10:20:00,78.7,78.83,78.69,78.83,25805.0,64.4215,64.5279,64.4133,64.5279,25805.0
2018-08-20 10:25:00,78.83,78.89,78.79,78.83,21167.0,64.5279,64.577,64.4951,64.5279,21167.0
2018-08-20 10:30:00,78.84,78.84,78.71,78.72,19171.0,64.5361,64.5361,64.4297,64.4378,19171.0
2018-08-20 10:35:00,78.72,78.72,78.64,78.65,14592.0,64.4378,64.4378,64.3724,64.3805,14592.0
2018-08-20 10:40:00,78.64,78.67,78.6,78.67,21602.0,64.3724,64.3969,64.3396,64.3969,21602.0
2018-08-20 10:45:00,78.67,78.78,78.67,78.75,18952.0,64.3969,64.487,64.3969,64.4624,18952.0
2018-08-20 10:50:00,78.75,78.8,78.71,78.79,18216.0,64.4624,64.5033,64.4297,64.4951,18216.0
2018-08-20 10:55:00,78.77,78.86,78.73,78.86,36326.0,64.4788,64.5524,64.446,64.5524,36326.0
2018-08-20 11:00:00,78.86,78.96,78.83,78.91,28871.0,64.5524,64.6343,64.5279,64.5934,28871.0
2018-08-20 11:05:00,78.9,78.94,78.88,78.91,21156.0,64.5852,64.6179,64.5688,64.5934,21156.0
2018-08-20 11:10:00,78.91,78.94,78.87,78.92,17461.0,64.5934,64.6179,64.5606,64.6016,17461.0
2018-08-20 11:15:00,78.92,78.99,78.88,78.98,23998.0,64.6016,64.6589,64.5688,64.6507,23998.0
2018-08-20 11:20:00,78.98,79.01,78.92,78.93,28151.0,64.6507,64.6752,64.6016,64.6097,28151.0
2018-08-20 11:25:00,78.93,79.0,78.9,78.97,12580.0,64.6097,64.667,64.5852,64.6425,12580.0
2018-08-20 11:30:00,78.97,79.01,78.95,79.0,24404.0,64.6425,64.6752,64.6261,64.667,24404.0
2018-08-20 11:35:00,79.0,79.05,78.97,79.01,27133.0,64.667,64.708,64.6425,64.6752,27133.0
2018-08-20 11:40:00,79.02,79.06,79.0,79.06,17501.0,64.6834,64.7162,64.667,64.7162,17501.0
2018-08-20 11:45:00,79.05,79.06,78.99,79.02,24093.0,64.708,64.7162,64.6589,64.6834,24093.0
2018-08-20 11:50:00,79.03,79.1,79.03,79.04,21073.0,64.6916,64.7489,64.6916,64.6998,21073.0
2018-08-20 11:55:00,79.04,79.07,78.99,78.99,17835.0,64.6998,64.7243,64.6589,64.6589,17835.0
2018-08-20 12:00:00,78.98,79.13,78.98,79.1,30577.0,64.6507,64.7735,64.6507,64.7489,30577.0
2018-08-20 12:05:00,79.1,79.11,79.09,79.1,24721.0,64.7489,64.7571,64.7407,64.7489,24721.0
2018-08-20 12:10:00,79.11,79.12,79.08,79.1,29516.0,64.7571,64.7653,64.7325,64.7489,29516.0
2018-08-20 12:15:00,79.1,79.15,79.09,79.11,36460.0,64.7489,64.7898,64.7407,64.7571,36460.0
2018-08-20 12:20:00,79.11,79.13,79.06,79.06,19674.0,64.7571,64.7735,64.7162,64.7162,19674.0
2018-08-20 12:25:00,79.07,79.1,79.06,79.1,27537.0,64.7243,64.7489,64.7162,64.7489,27537.0
2018-08-20 12:30:00,79.11,79.13,79.06,79.06,16297.0,64.7571,64.7735,64.7162,64.7162,16297.0
2018-08-20 12:35:00,79.06,79.14,79.06,79.13,14218.0,64.7162,64.7816,64.7162,64.7735,14218.0
2018-08-20 12:40:00,79.12,79.15,79.11,79.15,13748.0,64.7653,64.7898,64.7571,64.7898,13748.0
2018-08-20 12:45:00,79.14,79.3,79.13,79.25,52280.0,64.7816,64.9126,64.7735,64.8717,52280.0
2018-08-20 12:50:00,79.24,79.31,79.19,79.29,50185.0,64.8635,64.9208,64.8226,64.9044,50185.0
2018-08-20 12:55:00,79.29,79.37,79.26,79.36,64525.0,64.9044,64.9699,64.8799,64.9617,64525.0
2018-08-20 13:00:00,79.36,79.38,79.32,79.33,40014.0,64.9617,64.9781,64.929,64.9372,40014.0
2018-08-20 13:05:00,79.33,79.34,79.27,79.29,78073.0,64.9372,64.9454,64.8881,64.9044,78073.0
2018-08-20 13:10:00,79.29,79.3,79.26,79.29,24004.0,64.9044,64.9126,64.8799,64.9044,24004.0
2018-08-20 13:15:00,79.29,79.3,79.22,79.24,16272.0,64.9044,64.9126,64.8471,64.8635,16272.0
2018-08-20 13:20:00,79.25,79.29,79.21,79.21,16847.0,64.8717,64.9044,64.8389,64.8389,16847.0
2018-08-20 13:25:00,79.2,79.2,79.1,79.12,11516.0,64.8308,64.8308,64.7489,64.7653,11516.0
2018-08-20 13:30:00,79.12,79.16,79.09,79.09,8182.0,64.7653,64.798,64.7407,64.7407,8182.0
2018-08-20 13:35:00,79.09,79.13,79.09,79.12,16069.0,64.7407,64.7735,64.7407,64.7653,16069.0
2018-08-20 13:40:00,79.13,79.13,79.05,79.05,4712.0,64.7735,64.7735,64.708,64.708,4712.0
2018-08-20 13:45:00,79.04,79.04,79.01,79.01,6796.0,64.6998,64.6998,64.6752,64.6752,6796.0
2018-08-20 13:50:00,79.01,79.01,78.97,79.0,12031.0,64.6752,64.6752,64.6425,64.667,12031.0
2018-08-20 13:55:00,79.01,79.07,79.0,79.04,9200.0,64.6752,64.7243,64.667,64.6998,9200.0
2018-08-20 14:00:00,79.04,79.04,78.92,78.93,16650.0,64.6998,64.6998,64.6016,64.6097,16650.0
2018-08-20 14:05:00,78.93,78.95,78.86,78.92,36340.0,64.6097,64.6261,64.5524,64.6016,36340.0
2018-08-20 14:10:00,78.92,78.98,78.91,78.97,39875.0,64.6016,64.6507,64.5934,64.6425,39875.0
2018-08-20 14:15:00,78.98,79.02,78.97,79.0,14508.0,64.6507,64.6834,64.6425,64.667,14508.0
2018-08-20 14:20:00,79.0,79.01,78.96,78.97,8926.0,64.667,64.6752,64.6343,64.6425,8926.0
2018-08-20 14:25:00,78.97,78.99,78.93,78.98,15597.0,64.6425,64.6589,64.6097,64.6507,15597.0
2018-08-20 14:30:00,78.99,79.0,78.93,78.94,20328.0,64.6589,64.667,64.6097,64.6179,20328.0
2018-08-20 14:35:00,78.93,78.98,78.93,78.96,18155.0,64.6097,64.6507,64.6097,64.6343,18155.0
2018-08-20 14:40:00,78.95,78.95,78.89,78.92,11667.0,64.6261,64.6261,64.577,64.6016,11667.0
2018-08-20 14:45:00,78.92,78.97,78.89,78.91,20964.0,64.6016,64.6425,64.577,64.5934,20964.0
2018-08-20 14:50:00,78.9,78.95,78.89,78.93,24205.0,64.5852,64.6261,64.577,64.6097,24205.0
2018-08-20 14:55:00,78.93,78.93,78.87,78.88,18893.0,64.6097,64.6097,64.5606,64.5688,18893.0
2018-08-20 15:00:00,78.88,78.94,78.88,78.93,16066.0,64.5688,64.6179,64.5688,64.6097,16066.0
2018-08-20 15:05:00,78.92,78.95,78.86,78.94,39400.0,64.6016,64.6261,64.5524,64.6179,39400.0
2018-08-20 15:10:00,78.95,78.97,78.91,78.92,13283.0,64.6261,64.6425,64.5934,64.6016,13283.0
2018-08-20 15:15:00,78.92,78.94,78.86,78.89,17649.0,64.6016,64.6179,64.5524,64.577,17649.0
2018-08-20 15:20:00,78.9,78.9,78.86,78.87,16697.0,64.5852,64.5852,64.5524,64.5606,16697.0
2018-08-20 15:25:00,78.87,78.89,78.85,78.88,17145.0,64.5606,64.577,64.5443,64.5688,17145.0
2018-08-20 15:30:00,78.87,78.93,78.87,78.91,28863.0,64.5606,64.6097,64.5606,64.5934,28863.0
2018-08-20 15:35:00,78.9,78.92,78.87,78.88,32549.0,64.5852,64.6016,64.5606,64.5688,32549.0
2018-08-20 15:40:00,78.87,78.97,78.85,78.97,59711.0,64.5606,64.6425,64.5443,64.6425,59711.0
2018-08-20 15:45:00,78.97,79.04,78.96,79.01,75745.0,64.6425,64.6998,64.6343,64.6752,75745.0
2018-08-20 15:50:00,79.01,79.03,78.92,78.99,81476.0,64.6752,64.6916,64.6016,64.6589,81476.0
2018-08-20 15:55:00,78.99,79.02,78.92,79.02,187834.0,64.6589,64.6834,64.6016,64.6834,187834.0
2018-08-21 09:30:00,79.34,79.45,79.07,79.15,66504.0,64.9454,65.0354,64.7243,64.7898,66504.0
2018-08-21 09:35:00,79.13,79.37,79.0,79.14,42555.0,64.7735,64.9699,64.667,64.7816,42555.0
2018-08-21 09:40:00,79.14,79.33,79.13,79.3,35235.0,64.7816,64.9372,64.7735,64.9126,35235.0
2018-08-21 09:45:00,79.27,79.29,79.03,79.21,41947.0,64.8881,64.9044,64.6916,64.8389,41947.0
2018-08-21 09:50:00,79.21,79.52,79.18,79.43,61273.0,64.8389,65.0927,64.8144,65.019,61273.0
2018-08-21 09:55:00,79.42,79.48,79.28,79.34,24947.0,65.0108,65.06,64.8962,64.9454,24947.0
2018-08-21 10:00:00,79.33,79.33,79.16,79.17,27734.0,64.9372,64.9372,64.798,64.8062,27734.0
2018-08-21 10:05:00,79.18,79.27,79.15,79.24,18480.0,64.8144,64.8881,64.7898,64.8635,18480.0
2018-08-21 10:10:00,79.24,79.25,79.12,79.19,23244.0,64.8635,64.8717,64.7653,64.8226,23244.0
2018-08-21 10:15:00,79.18,79.22,79.12,79.22,27768.0,64.8144,64.8471,64.7653,64.8471,27768.0
2018-08-21 10:20:00,79.21,79.25,79.08,79.08,32480.0,64.8389,64.8717,64.7325,64.7325,32480.0
2018-08-21 10:25:00,79.09,79.11,79.05,79.11,24371.0,64.7407,64.7571,64.708,64.7571,24371.0
2018-08-21 10:30:00,79.12,79.16,79.08,79.15,21449.0,64.7653,64.798,64.7325,64.7898,21449.0
2018-08-21 10:35:00,79.15,79.15,79.01,79.02,27757.0,64.7898,64.7898,64.6752,64.6834,27757.0
2018-08-21 10:40:00,79.0,79.07,78.97,79.05,32425.0,64.667,64.7243,64.6425,64.708,32425.0
2018-08-21 10:45:00,79.04,79.09,78.96,79.09,32020.0,64.6998,64.7407,64.6343,64.7407,32020.0
2018-08-21 10:50:00,79.08,79.09,78.98,79.05,33324.0,64.7325,64.7407,64.6507,64.708,33324.0
2018-08-21 10:55:00,79.07,79.1,79.03,79.06,24544.0,64.7243,64.7489,64.6916,64.7162,24544.0
2018-08-21 11:00:00,79.06,79.06,78.96,79.03,36987.0,64.7162,64.7162,64.6343,64.6916,36987.0
2018-08-21 11:05:00,79.04,79.06,79.02,79.04,12459.0,64.6998,64.7162,64.6834,64.6998,12459.0
2018-08-21 11:10:00,79.04,79.04,78.94,78.95,18066.0,64.6998,64.6998,64.6179,64.6261,18066.0
2018-08-21 11:15:00,78.94,78.94,78.86,78.9,25483.0,64.6179,64.6179,64.5524,64.5852,25483.0
2018-08-21 11:20:00,78.89,78.97,78.85,78.97,23181.0,64.577,64.6425,64.5443,64.6425,23181.0
2018-08-21 11:25:00,78.97,78.99,78.91,78.94,20310.0,64.6425,64.6589,64.5934,64.6179,20310.0
2018-08-21 11:30:00,78.95,78.97,78.91,78.92,22963.0,64.6261,64.6425,64.5934,64.6016,22963.0
2018-08-21 11:35:00,78.92,79.1,78.91,79.09,25692.0,64.6016,64.7489,64.5934,64.7407,25692.0
2018-08-21 11:40:00,79.08,79.13,79.07,79.1,16252.0,64.7325,64.7735,64.7243,64.7489,16252.0
2018-08-21 11:45:00,79.1,79.15,79.08,79.14,20194.0,64.7489,64.7898,64.7325,64.7816,20194.0
2018-08-21 11:50:00,79.14,79.18,79.12,79.17,19766.0,64.7816,64.8144,64.7653,64.8062,19766.0
2018-08-21 11:55:00,79.17,79.19,79.12,79.18,18957.0,64.8062,64.8226,64.7653,64.8144,18957.0
2018-08-21 12:00:00,79.18,79.22,79.13,79.22,36679.0,64.8144,64.8471,64.7735,64.8471,36679.0
2018-08-21 12:05:00,79.22,79.25,79.22,79.23,20080.0,64.8471,64.8717,64.8471,64.8553,20080.0
2018-08-21 12:10:00,79.23,79.26,79.22,79.24,20732.0,64.8553,64.8799,64.8471,64.8635,20732.0
2018-08-21 12:15:00,79.24,79.27,79.14,79.15,20960.0,64.8635,64.8881,64.7816,64.7898,20960.0
2018-08-21 12:20:00,79.13,79.14,79.06,79.08,21150.0,64.7735,64.7816,64.7162,64.7325,21150.0
2018-08-21 12:25:00,79.07,79.07,79.03,79.04,12806.0,64.7243,64.7243,64.6916,64.6998,12806.0
2018-08-21 12:30:00,79.03,79.06,79.0,79.06,22379.0,64.6916,64.7162,64.667,64.7162,22379.0
2018-08-21 12:35:00,79.05,79.11,79.03,79.11,17659.0,64.708,64.7571,64.6916,64.7571,17659.0
2018-08-21 12:40:00,79.1,79.14,79.09,79.14,17561.0,64.7489,64.7816,64.7407,64.7816,17561.0
2018-08-21 12:45:00,79.14,79.16,79.09,79.15,31475.0,64.7816,64.798,64.7407,64.7898,31475.0
2018-08-21 12:50:00,79.14,79.16,79.11,79.16,18307.0,64.7816,64.798,64.7571,64.798,18307.0
2018-08-21 12:55:00,79.16,79.17,79.14,79.14,19294.0,64.798,64.8062,64.7816,64.7816,19294.0
2018-08-21 13:00:00,79.13,79.17,79.11,79.16,10762.0,64.7735,64.8062,64.7571,64.798,10762.0
2018-08-21 13:05:00,79.16,79.16,79.13,79.16,22670.0,64.798,64.798,64.7735,64.798,22670.0
2018-08-21 13:10:00,79.15,79.16,79.09,79.09,20603.0,64.7898,64.798,64.7407,64.7407,20603.0
2018-08-21 13:15:00,79.1,79.22,79.09,79.22,28912.0,64.7489,64.8471,64.7407,64.8471,28912.0
2018-08-21 13:20:00,79.22,79.25,79.21,79.25,17337.0,64.8471,64.8717,64.8389,64.8717,17337.0
2018-08-21 13:25:00,79.25,79.32,79.24,79.31,18904.0,64.8717,64.929,64.8635,64.9208,18904.0
2018-08-21 13:30:00,79.31,79.36,79.3,79.36,25445.0,64.9208,64.9617,64.9126,64.9617,25445.0
2018-08-21 13:35:00,79.36,79.38,79.33,79.35,15871.0,64.9617,64.9781,64.9372,64.9535,15871.0
2018-08-21 13:40:00,79.36,79.48,79.33,79.47,57044.0,64.9617,65.06,64.9372,65.0518,57044.0
2018-08-21 13:45:00,79.47,79.57,79.47,79.49,27118.0,65.0518,65.1336,65.0518,65.0681,27118.0
2018-08-21 13:50:00,79.49,79.5,79.42,79.45,18603.0,65.0681,65.0763,65.0108,65.0354,18603.0
2018-08-21 13:55:00,79.46,79.46,79.37,79.41,17598.0,65.0436,65.0436,64.9699,65.0027,17598.0
2018-08-21 14:00:00,79.4,79.41,79.36,79.38,24105.0,64.9945,65.0027,64.9617,64.9781,24105.0
2018-08-21 14:05:00,79.38,79.43,79.37,79.4,16427.0,64.9781,65.019,64.9699,64.9945,16427.0
2018-08-21 14:10:00,79.4,79.41,79.37,79.37,11460.0,64.9945,65.0027,64.9699,64.9699,11460.0
2018-08-21 14:15:00,79.36,79.43,79.34,79.41,20920.0,64.9617,65.019,64.9454,65.0027,20920.0
2018-08-21 14:20:00,79.41,79.5,79.39,79.48,52485.0,65.0027,65.0763,64.9863,65.06,52485.0
2018-08-21 14:25:00,79.48,79.5,79.42,79.42,23598.0,65.06,65.0763,65.0108,65.0108,23598.0
2018-08-21 14:30:00,79.42,79.42,79.32,79.33,16927.0,65.0108,65.0108,64.929,64.9372,16927.0
2018-08-21 14:35:00,79.32,79.34,79.29,79.32,22360.0,64.929,64.9454,64.9044,64.929,22360.0
2018-08-21 14:40:00,79.32,79.37,79.32,79.34,16704.0,64.929,64.9699,64.929,64.9454,16704.0
2018-08-21 14:45:00,79.34,79.35,79.18,79.18,19566.0,64.9454,64.9535,64.8144,64.8144,19566.0
2018-08-21 14:50:00,79.17,79.22,79.15,79.21,30516.0,64.8062,64.8471,64.7898,64.8389,30516.0
2018-08-21 14:55:00,79.21,79.28,79.19,79.24,31394.0,64.8389,64.8962,64.8226,64.8635,31394.0
2018-08-21 15:00:00,79.24,79.26,79.22,79.26,22061.0,64.8635,64.8799,64.8471,64.8799,22061.0
2018-08-21 15:05:00,79.26,79.27,79.22,79.23,22692.0,64.8799,64.8881,64.8471,64.8553,22692.0
2018-08-21 15:10:00,79.23,79.23,79.16,79.16,18676.0,64.8553,64.8553,64.798,64.798,18676.0
2018-08-21 15:15:00,79.16,79.16,79.08,79.09,21462.0,64.798,64.798,64.7325,64.7407,21462.0
2018-08-21 15:20:00,79.07,79.11,79.01,79.1,34981.0,64.7243,64.7571,64.6752,64.7489,34981.0
2018-08-21 15:25:00,79.1,79.12,79.04,79.06,26380.0,64.7489,64.7653,64.6998,64.7162,26380.0
2018-08-21 15:30:00,79.06,79.06,78.93,78.93,51548.0,64.7162,64.7162,64.6097,64.6097,51548.0
2018-08-21 15:35:00,78.92,78.99,78.91,78.98,49261.0,64.6016,64.6589,64.5934,64.6507,49261.0
2018-08-21 15:40:00,78.98,78.99,78.82,78.82,40905.0,64.6507,64.6589,64.5197,64.5197,40905.0
2018-08-21 15:45:00,78.82,78.86,78.73,78.78,86571.0,64.5197,64.5524,64.446,64.487,86571.0
2018-08-21 15:50:00,78.77,78.86,78.76,78.84,75813.0,64.4788,64.5524,64.4706,64.5361,75813.0
2018-08-21 15:55:00,78.84,78.95,78.84,78.87,161435.0,64.5361,64.6261,64.5361,64.5606,161435.0
2018-08-22 09:30:00,79.45,79.57,79.3,79.35,42840.0,65.0354,65.1336,64.9126,64.9535,42840.0
2018-08-22 09:35:00,79.39,79.61,79.32,79.59,34181.0,64.9863,65.1664,64.929,65.15,34181.0
2018-08-22 09:40:00,79.57,79.58,79.32,79.33,24772.0,65.1336,65.1418,64.929,64.9372,24772.0
2018-08-22 09:45:00,79.32,79.42,79.3,79.38,16871.0,64.929,65.0108,64.9126,64.9781,16871.0
2018-08-22 09:50:00,79.36,79.37,79.21,79.24,26424.0,64.9617,64.9699,64.8389,64.8635,26424.0
2018-08-22 09:55:00,79.23,79.37,79.22,79.27,39291.0,64.8553,64.9699,64.8471,64.8881,39291.0
2018-08-22 10:00:00,79.28,79.4,79.24,79.34,37485.0,64.8962,64.9945,64.8635,64.9454,37485.0
2018-08-22 10:05:00,79.34,79.44,79.29,79.33,31406.0,64.9454,65.0272,64.9044,64.9372,31406.0
2018-08-22 10:10:00,79.34,79.42,79.27,79.27,43002.0,64.9454,65.0108,64.8881,64.8881,43002.0
2018-08-22 10:15:00,79.26,79.28,79.22,79.26,26809.0,64.8799,64.8962,64.8471,64.8799,26809.0
2018-08-22 10:20:00,79.27,79.33,79.27,79.29,23803.0,64.8881,64.9372,64.8881,64.9044,23803.0
2018-08-22 10:25:00,79.31,79.5,79.31,79.38,108596.0,64.9208,65.0763,64.9208,64.9781,108596.0
2018-08-22 10:30:00,79.41,79.55,79.32,79.49,40807.0,65.0027,65.1173,64.929,65.0681,40807.0
2018-08-22 10:35:00,79.49,79.69,79.49,79.65,47136.0,65.0681,65.2319,65.0681,65.1991,47136.0
2018-08-22 10:40:00,79.65,79.68,79.56,79.68,53807.0,65.1991,65.2237,65.1254,65.2237,53807.0
2018-08-22 10:45:00,79.69,79.75,79.67,79.71,13563.0,65.2319,65.281,65.2155,65.2482,13563.0
2018-08-22 10:50:00,79.71,79.8,79.67,79.69,22266.0,65.2482,65.3219,65.2155,65.2319,22266.0
2018-08-22 10:55:00,79.7,79.75,79.67,79.7,24781.0,65.24,65.281,65.2155,65.24,24781.0
2018-08-22 11:00:00,79.7,79.72,79.64,79.72,14572.0,65.24,65.2564,65.1909,65.2564,14572.0
2018-08-22 11:05:00,79.71,79.71,79.6,79.63,12660.0,65.2482,65.2482,65.1582,65.1827,12660.0
2018-08-22 11:10:00,79.62,79.7,79.56,79.69,26420.0,65.1746,65.24,65.1254,65.2319,26420.0
2018-08-22 11:15:00,79.69,79.72,79.62,79.64,11767.0,65.2319,65.2564,65.1746,65.1909,11767.0
2018-08-22 11:20:00,79.66,79.66,79.6,79.6,13359.0,65.2073,65.2073,65.1582,65.1582,13359.0
2018-08-22 11:25:00,79.6,79.66,79.6,79.61,13768.0,65.1582,65.2073,65.1582,65.1664,13768.0
2018-08-22 11:30:00,79.59,79.6,79.47,79.5,11896.0,65.15,65.1582,65.0518,65.0763,11896.0
2018-08-22 11:35:00,79.5,79.59,79.48,79.59,29156.0,65.0763,65.15,65.06,65.15,29156.0
2018-08-22 11:40:00,79.6,79.62,79.54,79.54,19257.0,65.1582,65.1746,65.1091,65.1091,19257.0
2018-08-22 11:45:00,79.55,79.55,79.48,79.53,11520.0,65.1173,65.1173,65.06,65.1009,11520.0
2018-08-22 11:50:00,79.54,79.6,79.54,79.6,12890.0,65.1091,65.1582,65.1091,65.1582,12890.0
2018-08-22 11:55:00,79.59,79.67,79.59,79.65,16402.0,65.15,65.2155,65.15,65.1991,16402.0
2018-08-22 12:00:00,79.64,79.66,79.63,79.64,15066.0,65.1909,65.2073,65.1827,65.1909,15066.0
2018-08-22 12:05:00,79.64,79.7,79.63,79.67,14725.0,65.1909,65.24,65.1827,65.2155,14725.0
2018-08-22 12:10:00,79.67,79.73,79.67,79.69,13132.0,65.2155,65.2646,65.2155,65.2319,13132.0
2018-08-22 12:15:00,79.7,79.74,79.69,79.7,14887.0,65.24,65.2728,65.2319,65.24,14887.0
2018-08-22 12:20:00,79.7,79.7,79.68,79.69,16887.0,65.24,65.24,65.2237,65.2319,16887.0
2018-08-22 12:25:00,79.7,79.7,79.64,79.65,9872.0,65.24,65.24,65.1909,65.1991,9872.0
2018-08-22 12:30:00,79.65,79.68,79.62,79.67,11982.0,65.1991,65.2237,65.1746,65.2155,11982.0
2018-08-22 12:35:00,79.66,79.69,79.65,79.67,22992.0,65.2073,65.2319,65.1991,65.2155,22992.0
2018-08-22 12:40:00,79.67,79.7,79.66,79.7,12081.0,65.2155,65.24,65.2073,65.24,12081.0
2018-08-22 12:45:00,79.69,79.69,79.61,79.66,13001.0,65.2319,65.2319,65.1664,65.2073,13001.0
2018-08-22 12:50:00,79.66,79.69,79.65,79.67,14320.0,65.2073,65.2319,65.1991,65.2155,14320.0
2018-08-22 12:55:00,79.66,79.71,79.66,79.71,11781.0,65.2073,65.2482,65.2073,65.2482,11781.0
2018-08-22 13:00:00,79.7,79.72,79.67,79.7,8391.0,65.24,65.2564,65.2155,65.24,8391.0
2018-08-22 13:05:00,79.71,79.72,79.64,79.66,15100.0,65.2482,65.2564,65.1909,65.2073,15100.0
2018-08-22 13:10:00,79.66,79.68,79.64,79.65,16314.0,65.2073,65.2237,65.1909,65.1991,16314.0
2018-08-22 13:15:00,79.64,79.64,79.57,79.6,7929.0,65.1909,65.1909,65.1336,65.1582,7929.0
2018-08-22 13:20:00,79.6,79.65,79.6,79.63,9769.0,65.1582,65.1991,65.1582,65.1827,9769.0
2018-08-22 13:25:00,79.63,79.67,79.62,79.64,8933.0,65.1827,65.2155,65.1746,65.1909,8933.0
2018-08-22 13:30:00,79.63,79.68,79.62,79.67,17871.0,65.1827,65.2237,65.1746,65.2155,17871.0
2018-08-22 13:35:00,79.67,79.72,79.65,79.69,15376.0,65.2155,65.2564,65.1991,65.2319,15376.0
2018-08-22 13:40:00,79.69,79.75,79.68,79.74,14109.0,65.2319,65.281,65.2237,65.2728,14109.0
2018-08-22 13:45:00,79.74,79.75,79.65,79.68,12271.0,65.2728,65.281,65.1991,65.2237,12271.0
2018-08-22 13:50:00,79.68,79.69,79.64,79.65,16074.0,65.2237,65.2319,65.1909,65.1991,16074.0
2018-08-22 13:55:00,79.65,79.71,79.62,79.7,14847.0,65.1991,65.2482,65.1746,65.24,14847.0
2018-08-22 14:00:00,79.7,79.75,79.69,79.7,21948.0,65.24,65.281,65.2319,65.24,21948.0
2018-08-22 14:05:00,79.7,79.72,79.64,79.64,13053.0,65.24,65.2564,65.1909,65.1909,13053.0
2018-08-22 14:10:00,79.64,79.64,79.59,79.6,12923.0,65.1909,65.1909,65.15,65.1582,12923.0
2018-08-22 14:15:00,79.6,79.6,79.5,79.53,17720.0,65.1582,65.1582,65.0763,65.1009,17720.0
2018-08-22 14:20:00,79.53,79.54,79.49,79.49,13816.0,65.1009,65.1091,65.0681,65.0681,13816.0
2018-08-22 14:25:00,79.48,79.51,79.42,79.48,16566.0,65.06,65.0845,65.0108,65.06,16566.0
2018-08-22 14:30:00,79.48,79.51,79.45,79.49,26671.0,65.06,65.0845,65.0354,65.0681,26671.0
2018-08-22 14:35:00,79.48,79.5,79.46,79.46,19585.0,65.06,65.0763,65.0436,65.0436,19585.0
2018-08-22 14:40:00,79.47,79.47,79.44,79.46,18270.0,65.0518,65.0518,65.0272,65.0436,18270.0
2018-08-22 14:45:00,79.47,79.49,79.39,79.4,18575.0,65.0518,65.0681,64.9863,64.9945,18575.0
2018-08-22 14:50:00,79.39,79.44,79.38,79.41,21348.0,64.9863,65.0272,64.9781,65.0027,21348.0
2018-08-22 14:55:00,79.41,79.46,79.38,79.45,27442.0,65.0027,65.0436,64.9781,65.0354,27442.0
2018-08-22 15:00:00,79.46,79.47,79.43,79.47,25998.0,65.0436,65.0518,65.019,65.0518,25998.0
2018-08-22 15:05:00,79.47,79.54,79.46,79.53,23400.0,65.0518,65.1091,65.0436,65.1009,23400.0
2018-08-22 15:10:00,79.53,79.56,79.51,79.52,39365.0,65.1009,65.1254,65.0845,65.0927,39365.0
2018-08-22 15:15:00,79.52,79.53,79.47,79.52,78660.0,65.0927,65.1009,65.0518,65.0927,78660.0
2018-08-22 15:20:00,79.52,79.53,79.48,79.5,84312.0,65.0927,65.1009,65.06,65.0763,84312.0
2018-08-22 15:25:00,79.5,79.52,79.45,79.47,37099.0,65.0763,65.0927,65.0354,65.0518,37099.0
2018-08-22 15:30:00,79.48,79.53,79.44,79.5,44183.0,65.06,65.1009,65.0272,65.0763,44183.0
2018-08-22 15:35:00,79.5,79.53,79.49,79.5,37585.0,65.0763,65.1009,65.0681,65.0763,37585.0
2018-08-22 15:40:00,79.5,79.5,79.44,79.48,51537.0,65.0763,65.0763,65.0272,65.06,51537.0
2018-08-22 15:45:00,79.48,79.52,79.44,79.47,70411.0,65.06,65.0927,65.0272,65.0518,70411.0
2018-08-22 15:50:00,79.46,79.47,79.33,79.34,76383.0,65.0436,65.0518,64.9372,64.9454,76383.0
2018-08-22 15:55:00,79.34,79.4,79.3,79.33,155462.0,64.9454,64.9945,64.9126,64.9372,155462.0
2018-08-23 09:30:00,78.98,79.08,78.69,78.83,40484.0,64.6507,64.7325,64.4133,64.5279,40484.0
2018-08-23 09:35:00,78.79,78.9,78.72,78.79,19495.0,64.4951,64.5852,64.4378,64.4951,19495.0
2018-08-23 09:40:00,78.82,78.86,78.75,78.75,5420.0,64.5197,64.5524,64.4624,64.4624,5420.0
2018-08-23 09:45:00,78.74,78.77,78.64,78.77,24780.0,64.4542,64.4788,64.3724,64.4788,24780.0
2018-08-23 09:50:00,78.76,78.87,78.71,78.8,12629.0,64.4706,64.5606,64.4297,64.5033,12629.0
2018-08-23 09:55:00,78.8,78.83,78.59,78.6,18462.0,64.5033,64.5279,64.3314,64.3396,18462.0
2018-08-23 10:00:00,78.62,78.76,78.62,78.73,20993.0,64.356,64.4706,64.356,64.446,20993.0
2018-08-23 10:05:00,78.74,78.82,78.69,78.78,24281.0,64.4542,64.5197,64.4133,64.487,24281.0
2018-08-23 10:10:00,78.78,78.86,78.73,78.75,40348.0,64.487,64.5524,64.446,64.4624,40348.0
2018-08-23 10:15:00,78.75,78.94,78.75,78.94,28508.0,64.4624,64.6179,64.4624,64.6179,28508.0
2018-08-23 10:20:00,78.93,78.97,78.87,78.89,28078.0,64.6097,64.6425,64.5606,64.577,28078.0
2018-08-23 10:25:00,78.89,79.03,78.85,79.01,16686.0,64.577,64.6916,64.5443,64.6752,16686.0
2018-08-23 10:30:00,79.03,79.14,79.01,79.05,17773.0,64.6916,64.7816,64.6752,64.708,17773.0
2018-08-23 10:35:00,79.06,79.14,79.03,79.11,14648.0,64.7162,64.7816,64.6916,64.7571,14648.0
2018-08-23 10:40:00,79.11,79.11,79.01,79.06,21514.0,64.7571,64.7571,64.6752,64.7162,21514.0
2018-08-23 10:45:00,79.07,79.09,78.99,79.09,21816.0,64.7243,64.7407,64.6589,64.7407,21816.0
2018-08-23 10:50:00,79.09,79.13,79.0,79.06,18188.0,64.7407,64.7735,64.667,64.7162,18188.0
2018-08-23 10:55:00,79.06,79.09,79.03,79.03,13881.0,64.7162,64.7407,64.6916,64.6916,13881.0
2018-08-23 11:00:00,79.03,79.04,78.94,79.02,18392.0,64.6916,64.6998,64.6179,64.6834,18392.0
2018-08-23 11:05:00,79.02,79.04,78.95,78.96,18695.0,64.6834,64.6998,64.6261,64.6343,18695.0
2018-08-23 11:10:00,78.97,78.99,78.96,78.99,13956.0,64.6425,64.6589,64.6343,64.6589,13956.0
2018-08-23 11:15:00,78.99,79.0,78.77,78.78,20062.0,64.6589,64.667,64.4788,64.487,20062.0
2018-08-23 11:20:00,78.79,78.87,78.78,78.84,30979.0,64.4951,64.5606,64.487,64.5361,30979.0
2018-08-23 11:25:00,78.83,78.89,78.82,78.86,15387.0,64.5279,64.577,64.5197,64.5524,15387.0
2018-08-23 11:30:00,78.86,78.87,78.8,78.82,28265.0,64.5524,64.5606,64.5033,64.5197,28265.0
2018-08-23 11:35:00,78.83,78.85,78.77,78.8,13398.0,64.5279,64.5443,64.4788,64.5033,13398.0
2018-08-23 11:40:00,78.81,78.93,78.8,78.88,17073.0,64.5115,64.6097,64.5033,64.5688,17073.0
2018-08-23 11:45:00,78.89,78.91,78.85,78.9,22774.0,64.577,64.5934,64.5443,64.5852,22774.0
2018-08-23 11:50:00,78.89,78.9,78.82,78.84,20102.0,64.577,64.5852,64.5197,64.5361,20102.0
2018-08-23 11:55:00,78.84,78.88,78.84,78.85,16648.0,64.5361,64.5688,64.5361,64.5443,16648.0
2018-08-23 12:00:00,78.86,78.9,78.84,78.89,18842.0,64.5524,64.5852,64.5361,64.577,18842.0
2018-08-23 12:05:00,78.89,78.97,78.88,78.91,28959.0,64.577,64.6425,64.5688,64.5934,28959.0
2018-08-23 12:10:00,78.92,78.96,78.91,78.92,15550.0,64.6016,64.6343,64.5934,64.6016,15550.0
2018-08-23 12:15:00,78.93,78.99,78.93,78.98,12086.0,64.6097,64.6589,64.6097,64.6507,12086.0
2018-08-23 12:20:00,78.99,79.08,78.99,79.06,13632.0,64.6589,64.7325,64.6589,64.7162,13632.0
2018-08-23 12:25:00,79.06,79.11,79.05,79.1,15905.0,64.7162,64.7571,64.708,64.7489,15905.0
2018-08-23 12:30:00,79.1,79.1,79.06,79.07,18357.0,64.7489,64.7489,64.7162,64.7243,18357.0
2018-08-23 12:35:00,79.08,79.13,79.06,79.13,15232.0,64.7325,64.7735,64.7162,64.7735,15232.0
2018-08-23 12:40:00,79.14,79.18,79.13,79.15,13044.0,64.7816,64.8144,64.7735,64.7898,13044.0
2018-08-23 12:45:00,79.15,79.18,79.15,79.16,9308.0,64.7898,64.8144,64.7898,64.798,9308.0
2018-08-23 12:50:00,79.17,79.17,79.09,79.11,11845.0,64.8062,64.8062,64.7407,64.7571,11845.0
2018-08-23 12:55:00,79.11,79.14,79.07,79.09,8015.0,64.7571,64.7816,64.7243,64.7407,8015.0
2018-08-23 13:00:00,79.09,79.11,79.07,79.09,7724.0,64.7407,64.7571,64.7243,64.7407,7724.0
2018-08-23 13:05:00,79.07,79.09,79.05,79.08,11369.0,64.7243,64.7407,64.708,64.7325,11369.0
2018-08-23 13:10:00,79.08,79.09,79.03,79.04,28215.0,64.7325,64.7407,64.6916,64.6998,28215.0
2018-08-23 13:15:00,79.04,79.06,79.01,79.05,12142.0,64.6998,64.7162,64.6752,64.708,12142.0
2018-08-23 13:20:00,79.05,79.06,79.01,79.02,9499.0,64.708,64.7162,64.6752,64.6834,9499.0
2018-08-23 13:25:00,79.01,79.02,78.99,79.01,8542.0,64.6752,64.6834,64.6589,64.6752,8542.0
2018-08-23 13:30:00,79.02,79.04,78.99,79.01,8337.0,64.6834,64.6998,64.6589,64.6752,8337.0
2018-08-23 13:35:00,79.01,79.02,79.0,79.02,5423.0,64.6752,64.6834,64.667,64.6834,5423.0
2018-08-23 13:40:00,79.02,79.03,78.99,79.0,10269.0,64.6834,64.6916,64.6589,64.667,10269.0
2018-08-23 13:45:00,79.0,79.0,78.97,78.98,7132.0,64.667,64.667,64.6425,64.6507,7132.0
2018-08-23 13:50:00,78.98,78.99,78.96,78.99,11313.0,64.6507,64.6589,64.6343,64.6589,11313.0
2018-08-23 13:55:00,78.99,79.01,78.98,79.0,7763.0,64.6589,64.6752,64.6507,64.667,7763.0
2018-08-23 14:00:00,79.0,79.03,78.99,79.01,6676.0,64.667,64.6916,64.6589,64.6752,6676.0
2018-08-23 14:05:00,79.02,79.04,79.01,79.01,8208.0,64.6834,64.6998,64.6752,64.6752,8208.0
2018-08-23 14:10:00,79.01,79.01,78.98,78.98,14646.0,64.6752,64.6752,64.6507,64.6507,14646.0
2018-08-23 14:15:00,78.99,79.02,78.97,78.98,11273.0,64.6589,64.6834,64.6425,64.6507,11273.0
2018-08-23 14:20:00,78.99,79.0,78.96,78.97,10684.0,64.6589,64.667,64.6343,64.6425,10684.0
2018-08-23 14:25:00,78.97,79.01,78.96,79.01,11015.0,64.6425,64.6752,64.6343,64.6752,11015.0
2018-08-23 14:30:00,79.01,79.02,78.99,79.0,8749.0,64.6752,64.6834,64.6589,64.667,8749.0
2018-08-23 14:35:00,79.0,79.0,78.93,78.94,14196.0,64.667,64.667,64.6097,64.6179,14196.0
2018-08-23 14:40:00,78.93,78.98,78.91,78.98,14823.0,64.6097,64.6507,64.5934,64.6507,14823.0
2018-08-23 14:45:00,78.98,78.98,78.95,78.95,18032.0,64.6507,64.6507,64.6261,64.6261,18032.0
2018-08-23 14:50:00,78.95,78.96,78.9,78.94,11386.0,64.6261,64.6343,64.5852,64.6179,11386.0
2018-08-23 14:55:00,78.94,78.96,78.93,78.95,14884.0,64.6179,64.6343,64.6097,64.6261,14884.0
2018-08-23 15:00:00,78.95,78.97,78.91,78.95,24489.0,64.6261,64.6425,64.5934,64.6261,24489.0
2018-08-23 15:05:00,78.94,78.99,78.94,78.99,9971.0,64.6179,64.6589,64.6179,64.6589,9971.0
2018-08-23 15:10:00,78.98,79.01,78.98,78.99,18129.0,64.6507,64.6752,64.6507,64.6589,18129.0
2018-08-23 15:15:00,78.98,78.99,78.94,78.94,12289.0,64.6507,64.6589,64.6179,64.6179,12289.0
2018-08-23 15:20:00,78.95,78.97,78.94,78.95,17033.0,64.6261,64.6425,64.6179,64.6261,17033.0
2018-08-23 15:25:00,78.95,78.97,78.94,78.95,21626.0,64.6261,64.6425,64.6179,64.6261,21626.0
2018-08-23 15:30:00,78.96,78.97,78.87,78.87,31111.0,64.6343,64.6425,64.5606,64.5606,31111.0
2018-08-23 15:35:00,78.88,78.91,78.85,78.91,29345.0,64.5688,64.5934,64.5443,64.5934,29345.0
2018-08-23 15:40:00,78.9,78.95,78.9,78.9,28111.0,64.5852,64.6261,64.5852,64.5852,28111.0
2018-08-23 15:45:00,78.9,78.94,78.86,78.94,51446.0,64.5852,64.6179,64.5524,64.6179,51446.0
2018-08-23 15:50:00,78.93,78.98,78.91,78.97,53212.0,64.6097,64.6507,64.5934,64.6425,53212.0
2018-08-23 15:55:00,78.97,78.99,78.9,78.98,133103.0,64.6425,64.6589,64.5852,64.6507,133103.0
2018-08-24 09:30:00,79.47,80.45,79.47,80.04,127251.0,65.0518,65.854,65.0518,65.5184,127251.0
2018-08-24 09:35:00,80.11,80.19,79.83,79.83,16673.0,65.5757,65.6411,65.3465,65.3465,16673.0
2018-08-24 09:40:00,79.82,79.85,79.69,79.72,14337.0,65.3383,65.3628,65.2319,65.2564,14337.0
2018-08-24 09:45:00,79.73,79.75,79.59,79.65,31477.0,65.2646,65.281,65.15,65.1991,31477.0
2018-08-24 09:50:00,79.65,79.68,79.54,79.56,31913.0,65.1991,65.2237,65.1091,65.1254,31913.0
2018-08-24 09:55:00,79.57,79.58,79.44,79.45,31427.0,65.1336,65.1418,65.0272,65.0354,31427.0
2018-08-24 10:00:00,79.46,79.54,79.36,79.49,47620.0,65.0436,65.1091,64.9617,65.0681,47620.0
2018-08-24 10:05:00,79.49,79.51,79.35,79.4,39776.0,65.0681,65.0845,64.9535,64.9945,39776.0
2018-08-24 10:10:00,79.42,79.46,79.36,79.41,26182.0,65.0108,65.0436,64.9617,65.0027,26182.0
2018-08-24 10:15:00,79.42,79.48,79.36,79.48,33883.0,65.0108,65.06,64.9617,65.06,33883.0
2018-08-24 10:20:00,79.49,79.53,79.36,79.37,21612.0,65.0681,65.1009,64.9617,64.9699,21612.0
2018-08-24 10:25:00,79.37,79.39,79.32,79.34,26410.0,64.9699,64.9863,64.929,64.9454,26410.0
2018-08-24 10:30:00,79.34,79.53,79.29,79.52,32379.0,64.9454,65.1009,64.9044,65.0927,32379.0
2018-08-24 10:35:00,79.52,79.59,79.48,79.56,33976.0,65.0927,65.15,65.06,65.1254,33976.0
2018-08-24 10:40:00,79.57,79.59,79.48,79.58,25898.0,65.1336,65.15,65.06,65.1418,25898.0
2018-08-24 10:45:00,79.58,79.69,79.57,79.67,26408.0,65.1418,65.2319,65.1336,65.2155,26408.0
2018-08-24 10:50:00,79.67,79.69,79.57,79.6,19301.0,65.2155,65.2319,65.1336,65.1582,19301.0
2018-08-24 10:55:00,79.6,79.61,79.51,79.6,21783.0,65.1582,65.1664,65.0845,65.1582,21783.0
2018-08-24 11:00:00,79.61,79.64,79.55,79.61,19988.0,65.1664,65.1909,65.1173,65.1664,19988.0
2018-08-24 11:05:00,79.62,79.67,79.59,79.66,29113.0,65.1746,65.2155,65.15,65.2073,29113.0
2018-08-24 11:10:00,79.67,79.74,79.66,79.67,22611.0,65.2155,65.2728,65.2073,65.2155,22611.0
2018-08-24 11:15:00,79.67,79.75,79.67,79.74,25480.0,65.2155,65.281,65.2155,65.2728,25480.0
2018-08-24 11:20:00,79.75,79.81,79.74,79.75,16277.0,65.281,65.3301,65.2728,65.281,16277.0
2018-08-24 11:25:00,79.74,79.75,79.7,79.74,13269.0,65.2728,65.281,65.24,65.2728,13269.0
2018-08-24 11:30:00,79.74,79.79,79.72,79.73,11921.0,65.2728,65.3137,65.2564,65.2646,11921.0
2018-08-24 11:35:00,79.73,79.77,79.58,79.59,16693.0,65.2646,65.2973,65.1418,65.15,16693.0
2018-08-24 11:40:00,79.6,79.69,79.58,79.69,12362.0,65.1582,65.2319,65.1418,65.2319,12362.0
2018-08-24 11:45:00,79.69,79.69,79.62,79.64,13923.0,65.2319,65.2319,65.1746,65.1909,13923.0
2018-08-24 11:50:00,79.64,79.64,79.59,79.6,8619.0,65.1909,65.1909,65.15,65.1582,8619.0
2018-08-24 11:55:00,79.59,79.64,79.57,79.62,9734.0,65.15,65.1909,65.1336,65.1746,9734.0
2018-08-24 12:00:00,79.62,79.64,79.58,79.62,11026.0,65.1746,65.1909,65.1418,65.1746,11026.0
2018-08-24 12:05:00,79.63,79.63,79.56,79.61,8006.0,65.1827,65.1827,65.1254,65.1664,8006.0
2018-08-24 12:10:00,79.61,79.65,79.58,79.59,9605.0,65.1664,65.1991,65.1418,65.15,9605.0
2018-08-24 12:15:00,79.59,79.63,79.59,79.61,8973.0,65.15,65.1827,65.15,65.1664,8973.0
2018-08-24 12:20:00,79.6,79.61,79.57,79.59,10712.0,65.1582,65.1664,65.1336,65.15,10712.0
2018-08-24 12:25:00,79.58,79.62,79.58,79.62,9352.0,65.1418,65.1746,65.1418,65.1746,9352.0
2018-08-24 12:30:00,79.62,79.62,79.51,79.53,14816.0,65.1746,65.1746,65.0845,65.1009,14816.0
2018-08-24 12:35:00,79.53,79.56,79.45,79.46,10537.0,65.1009,65.1254,65.0354,65.0436,10537.0
2018-08-24 12:40:00,79.46,79.53,79.42,79.52,12400.0,65.0436,65.1009,65.0108,65.0927,12400.0
2018-08-24 12:45:00,79.53,79.61,79.52,79.59,14350.0,65.1009,65.1664,65.0927,65.15,14350.0
2018-08-24 12:50:00,79.59,79.61,79.47,79.47,16536.0,65.15,65.1664,65.0518,65.0518,16536.0
2018-08-24 12:55:00,79.47,79.48,79.44,79.48,8746.0,65.0518,65.06,65.0272,65.06,8746.0
2018-08-24 13:00:00,79.47,79.48,79.44,79.46,18503.0,65.0518,65.06,65.0272,65.0436,18503.0
2018-08-24 13:05:00,79.45,79.48,79.42,79.42,20952.0,65.0354,65.06,65.0108,65.0108,20952.0
2018-08-24 13:10:00,79.43,79.45,79.38,79.42,9200.0,65.019,65.0354,64.9781,65.0108,9200.0
2018-08-24 13:15:00,79.42,79.49,79.41,79.48,8422.0,65.0108,65.0681,65.0027,65.06,8422.0
2018-08-24 13:20:00,79.49,79.52,79.41,79.42,13981.0,65.0681,65.0927,65.0027,65.0108,13981.0
2018-08-24 13:25:00,79.42,79.43,79.41,79.42,8066.0,65.0108,65.019,65.0027,65.0108,8066.0
2018-08-24 13:30:00,79.42,79.42,79.33,79.37,21493.0,65.0108,65.0108,64.9372,64.9699,21493.0
2018-08-24 13:35:00,79.38,79.38,79.28,79.28,13431.0,64.9781,64.9781,64.8962,64.8962,13431.0
2018-08-24 13:40:00,79.28,79.3,79.21,79.23,21928.0,64.8962,64.9126,64.8389,64.8553,21928.0
2018-08-24 13:45:00,79.25,79.34,79.24,79.31,10305.0,64.8717,64.9454,64.8635,64.9208,10305.0
2018-08-24 13:50:00,79.33,79.33,79.3,79.33,9706.0,64.9372,64.9372,64.9126,64.9372,9706.0
2018-08-24 13:55:00,79.33,79.42,79.32,79.39,8252.0,64.9372,65.0108,64.929,64.9863,8252.0
2018-08-24 14:00:00,79.38,79.4,79.34,79.34,8314.0,64.9781,64.9945,64.9454,64.9454,8314.0
2018-08-24 14:05:00,79.34,79.43,79.33,79.42,11635.0,64.9454,65.019,64.9372,65.0108,11635.0
2018-08-24 14:10:00,79.42,79.44,79.4,79.42,8562.0,65.0108,65.0272,64.9945,65.0108,8562.0
2018-08-24 14:15:00,79.42,79.43,79.35,79.37,9124.0,65.0108,65.019,64.9535,64.9699,9124.0
2018-08-24 14:20:00,79.37,79.41,79.34,79.38,10097.0,64.9699,65.0027,64.9454,64.9781,10097.0
2018-08-24 14:25:00,79.37,79.45,79.37,79.42,13058.0,64.9699,65.0354,64.9699,65.0108,13058.0
2018-08-24 14:30:00,79.42,79.42,79.33,79.34,11873.0,65.0108,65.0108,64.9372,64.9454,11873.0
2018-08-24 14:35:00,79.35,79.4,79.34,79.38,8122.0,64.9535,64.9945,64.9454,64.9781,8122.0
2018-08-24 14:40:00,79.37,79.42,79.36,79.4,12736.0,64.9699,65.0108,64.9617,64.9945,12736.0
2018-08-24 14:45:00,79.4,79.42,79.36,79.39,12714.0,64.9945,65.0108,64.9617,64.9863,12714.0
2018-08-24 14:50:00,79.39,79.41,79.36,79.41,12316.0,64.9863,65.0027,64.9617,65.0027,12316.0
2018-08-24 14:55:00,79.4,79.42,79.33,79.33,11750.0,64.9945,65.0108,64.9372,64.9372,11750.0
2018-08-24 15:00:00,79.33,79.34,79.29,79.31,18570.0,64.9372,64.9454,64.9044,64.9208,18570.0
2018-08-24 15:05:00,79.31,79.32,79.22,79.23,15723.0,64.9208,64.929,64.8471,64.8553,15723.0
2018-08-24 15:10:00,79.23,79.34,79.23,79.34,52462.0,64.8553,64.9454,64.8553,64.9454,52462.0
2018-08-24 15:15:00,79.34,79.41,79.33,79.35,16987.0,64.9454,65.0027,64.9372,64.9535,16987.0
2018-08-24 15:20:00,79.35,79.37,79.29,79.29,24693.0,64.9535,64.9699,64.9044,64.9044,24693.0
2018-08-24 15:25:00,79.29,79.32,79.25,79.31,22239.0,64.9044,64.929,64.8717,64.9208,22239.0
2018-08-24 15:30:00,79.31,79.32,79.26,79.31,27891.0,64.9208,64.929,64.8799,64.9208,27891.0
2018-08-24 15:35:00,79.31,79.32,79.23,79.28,30661.0,64.9208,64.929,64.8553,64.8962,30661.0
2018-08-24 15:40:00,79.28,79.37,79.28,79.34,25623.0,64.8962,64.9699,64.8962,64.9454,25623.0
2018-08-24 15:45:00,79.33,79.38,79.31,79.35,33689.0,64.9372,64.9781,64.9208,64.9535,33689.0
2018-08-24 15:50:00,79.34,79.36,79.23,79.23,48389.0,64.9454,64.9617,64.8553,64.8553,48389.0
2018-08-24 15:55:00,79.23,79.38,79.23,79.34,175055.0,64.8553,64.9781,64.8553,64.9454,175055.0
2018-08-27 09:30:00,79.46,79.76,79.46,79.71,36832.0,65.0436,65.2892,65.0436,65.2482,36832.0
2018-08-27 09:35:00,79.66,79.91,79.66,79.87,20023.0,65.2073,65.4119,65.2073,65.3792,20023.0
2018-08-27 09:40:00,79.9,79.9,79.74,79.74,15983.0,65.4038,65.4038,65.2728,65.2728,15983.0
2018-08-27 09:45:00,79.75,79.99,79.74,79.83,18645.0,65.281,65.4774,65.2728,65.3465,18645.0
2018-08-27 09:50:00,79.85,79.93,79.82,79.84,8240.0,65.3628,65.4283,65.3383,65.3546,8240.0
2018-08-27 09:55:00,79.85,79.9,79.78,79.9,8384.0,65.3628,65.4038,65.3055,65.4038,8384.0
2018-08-27 10:00:00,79.89,79.89,79.71,79.76,34039.0,65.3956,65.3956,65.2482,65.2892,34039.0
2018-08-27 10:05:00,79.77,79.88,79.76,79.84,24195.0,65.2973,65.3874,65.2892,65.3546,24195.0
2018-08-27 10:10:00,79.86,79.91,79.8,79.84,19838.0,65.371,65.4119,65.3219,65.3546,19838.0
2018-08-27 10:15:00,79.83,79.97,79.83,79.96,31409.0,65.3465,65.4611,65.3465,65.4529,31409.0
2018-08-27 10:20:00,79.95,80.05,79.9,80.05,52861.0,65.4447,65.5265,65.4038,65.5265,52861.0
2018-08-27 10:25:00,80.02,80.02,79.93,79.95,11438.0,65.502,65.502,65.4283,65.4447,11438.0
2018-08-27 10:30:00,79.94,79.94,79.74,79.75,20563.0,65.4365,65.4365,65.2728,65.281,20563.0
2018-08-27 10:35:00,79.76,79.76,79.69,79.7,19248.0,65.2892,65.2892,65.2319,65.24,19248.0
2018-08-27 10:40:00,79.71,79.94,79.69,79.94,27733.0,65.2482,65.4365,65.2319,65.4365,27733.0
2018-08-27 10:45:00,79.93,79.96,79.87,79.9,16069.0,65.4283,65.4529,65.3792,65.4038,16069.0
2018-08-27 10:50:00,79.89,79.95,79.81,79.85,46554.0,65.3956,65.4447,65.3301,65.3628,46554.0
2018-08-27 10:55:00,79.84,79.87,79.77,79.87,13535.0,65.3546,65.3792,65.2973,65.3792,13535.0
2018-08-27 11:00:00,79.88,79.96,79.85,79.9,17754.0,65.3874,65.4529,65.3628,65.4038,17754.0
2018-08-27 11:05:00,79.88,79.89,79.78,79.78,19383.0,65.3874,65.3956,65.3055,65.3055,19383.0
2018-08-27 11:10:00,79.79,79.83,79.64,79.66,19528.0,65.3137,65.3465,65.1909,65.2073,19528.0
2018-08-27 11:15:00,79.66,79.7,79.62,79.63,17721.0,65.2073,65.24,65.1746,65.1827,17721.0
2018-08-27 11:20:00,79.63,79.67,79.61,79.66,19861.0,65.1827,65.2155,65.1664,65.2073,19861.0
2018-08-27 11:25:00,79.65,79.71,79.64,79.66,17875.0,65.1991,65.2482,65.1909,65.2073,17875.0
2018-08-27 11:30:00,79.65,79.75,79.64,79.68,17729.0,65.1991,65.281,65.1909,65.2237,17729.0
2018-08-27 11:35:00,79.68,79.69,79.58,79.58,21806.0,65.2237,65.2319,65.1418,65.1418,21806.0
2018-08-27 11:40:00,79.58,79.61,79.54,79.59,16778.0,65.1418,65.1664,65.1091,65.15,16778.0
2018-08-27 11:45:00,79.61,79.68,79.59,79.68,18381.0,65.1664,65.2237,65.15,65.2237,18381.0
2018-08-27 11:50:00,79.69,79.79,79.68,79.77,21672.0,65.2319,65.3137,65.2237,65.2973,21672.0
2018-08-27 11:55:00,79.77,79.88,79.77,79.83,17135.0,65.2973,65.3874,65.2973,65.3465,17135.0
2018-08-27 12:00:00,79.83,79.83,79.73,79.74,12927.0,65.3465,65.3465,65.2646,65.2728,12927.0
2018-08-27 12:05:00,79.73,79.74,79.67,79.7,14732.0,65.2646,65.2728,65.2155,65.24,14732.0
2018-08-27 12:10:00,79.7,79.73,79.68,79.72,18910.0,65.24,65.2646,65.2237,65.2564,18910.0
2018-08-27 12:15:00,79.72,79.75,79.68,79.73,12573.0,65.2564,65.281,65.2237,65.2646,12573.0
2018-08-27 12:20:00,79.73,79.8,79.73,79.74,15448.0,65.2646,65.3219,65.2646,65.2728,15448.0
2018-08-27 12:25:00,79.74,79.76,79.72,79.76,10838.0,65.2728,65.2892,65.2564,65.2892,10838.0
2018-08-27 12:30:00,79.76,79.82,79.74,79.8,12678.0,65.2892,65.3383,65.2728,65.3219,12678.0
2018-08-27 12:35:00,79.82,79.87,79.81,79.84,12307.0,65.3383,65.3792,65.3301,65.3546,12307.0
2018-08-27 12:40:00,79.85,79.85,79.79,79.81,12386.0,65.3628,65.3628,65.3137,65.3301,12386.0
2018-08-27 12:45:00,79.81,79.85,79.81,79.85,9677.0,65.3301,65.3628,65.3301,65.3628,9677.0
2018-08-27 12:50:00,79.84,79.93,79.83,79.92,13883.0,65.3546,65.4283,65.3465,65.4201,13883.0
2018-08-27 12:55:00,79.92,79.92,79.87,79.9,12932.0,65.4201,65.4201,65.3792,65.4038,12932.0
2018-08-27 13:00:00,79.89,79.92,79.87,79.91,9325.0,65.3956,65.4201,65.3792,65.4119,9325.0
2018-08-27 13:05:00,79.91,79.94,79.84,79.91,11452.0,65.4119,65.4365,65.3546,65.4119,11452.0
2018-08-27 13:10:00,79.92,80.0,79.91,79.96,17710.0,65.4201,65.4856,65.4119,65.4529,17710.0
2018-08-27 13:15:00,79.95,79.97,79.92,79.95,14099.0,65.4447,65.4611,65.4201,65.4447,14099.0
2018-08-27 13:20:00,79.94,79.97,79.88,79.88,15963.0,65.4365,65.4611,65.3874,65.3874,15963.0
2018-08-27 13:25:00,79.88,79.89,79.86,79.89,17477.0,65.3874,65.3956,65.371,65.3956,17477.0
2018-08-27 13:30:00,79.87,79.92,79.87,79.88,15958.0,65.3792,65.4201,65.3792,65.3874,15958.0
2018-08-27 13:35:00,79.88,79.89,79.85,79.87,11873.0,65.3874,65.3956,65.3628,65.3792,11873.0
2018-08-27 13:40:00,79.87,79.87,79.81,79.82,7809.0,65.3792,65.3792,65.3301,65.3383,7809.0
2018-08-27 13:45:00,79.82,79.93,79.82,79.92,12041.0,65.3383,65.4283,65.3383,65.4201,12041.0
2018-08-27 13:50:00,79.92,79.93,79.89,79.92,11848.0,65.4201,65.4283,65.3956,65.4201,11848.0
2018-08-27 13:55:00,79.92,79.94,79.89,79.94,21428.0,65.4201,65.4365,65.3956,65.4365,21428.0
2018-08-27 14:00:00,79.94,80.02,79.94,80.02,13922.0,65.4365,65.502,65.4365,65.502,13922.0
2018-08-27 14:05:00,80.02,80.03,79.93,79.96,14115.0,65.502,65.5102,65.4283,65.4529,14115.0
2018-08-27 14:10:00,79.97,80.07,79.95,80.07,24255.0,65.4611,65.5429,65.4447,65.5429,24255.0
2018-08-27 14:15:00,80.06,80.12,80.04,80.08,21153.0,65.5347,65.5838,65.5184,65.5511,21153.0
2018-08-27 14:20:00,80.07,80.09,80.05,80.07,17179.0,65.5429,65.5593,65.5265,65.5429,17179.0
2018-08-27 14:25:00,80.07,80.11,80.05,80.11,16709.0,65.5429,65.5757,65.5265,65.5757,16709.0
2018-08-27 14:30:00,80.12,80.18,80.11,80.15,18963.0,65.5838,65.6329,65.5757,65.6084,18963.0
2018-08-27 14:35:00,80.14,80.15,80.12,80.14,20862.0,65.6002,65.6084,65.5838,65.6002,20862.0
2018-08-27 14:40:00,80.15,80.15,80.1,80.14,12315.0,65.6084,65.6084,65.5675,65.6002,12315.0
2018-08-27 14:45:00,80.13,80.16,80.11,80.15,13365.0,65.592,65.6166,65.5757,65.6084,13365.0
2018-08-27 14:50:00,80.16,80.18,80.12,80.14,24336.0,65.6166,65.6329,65.5838,65.6002,24336.0
2018-08-27 14:55:00,80.14,80.2,80.13,80.2,10772.0,65.6002,65.6493,65.592,65.6493,10772.0
2018-08-27 15:00:00,80.19,80.21,80.17,80.2,18851.0,65.6411,65.6575,65.6248,65.6493,18851.0
2018-08-27 15:05:00,80.2,80.21,80.15,80.16,18864.0,65.6493,65.6575,65.6084,65.6166,18864.0
2018-08-27 15:10:00,80.17,80.18,80.12,80.18,12582.0,65.6248,65.6329,65.5838,65.6329,12582.0
2018-08-27 15:15:00,80.18,80.24,80.18,80.2,15277.0,65.6329,65.6821,65.6329,65.6493,15277.0
2018-08-27 15:20:00,80.21,80.31,80.2,80.24,32368.0,65.6575,65.7394,65.6493,65.6821,32368.0
2018-08-27 15:25:00,80.25,80.32,80.25,80.29,24420.0,65.6902,65.7475,65.6902,65.723,24420.0
2018-08-27 15:30:00,80.29,80.32,80.26,80.27,22778.0,65.723,65.7475,65.6984,65.7066,22778.0
2018-08-27 15:35:00,80.28,80.32,80.24,80.24,32306.0,65.7148,65.7475,65.6821,65.6821,32306.0
2018-08-27 15:40:00,80.24,80.28,80.21,80.21,41052.0,65.6821,65.7148,65.6575,65.6575,41052.0
2018-08-27 15:45:00,80.21,80.27,80.17,80.24,53335.0,65.6575,65.7066,65.6248,65.6821,53335.0
2018-08-27 15:50:00,80.23,80.24,80.16,80.17,59755.0,65.6739,65.6821,65.6166,65.6248,59755.0
2018-08-27 15:55:00,80.18,80.29,80.17,80.2,161601.0,65.6329,65.723,65.6248,65.6493,161601.0
2018-08-28 09:30:00,80.54,80.88,80.51,80.79,74471.0,65.9276,66.2059,65.9031,66.1323,74471.0
2018-08-28 09:35:00,80.78,81.07,80.78,81.02,48367.0,66.1241,66.3615,66.1241,66.3205,48367.0
2018-08-28 09:40:00,80.99,81.02,80.91,80.94,10432.0,66.296,66.3205,66.2305,66.2551,10432.0
2018-08-28 09:45:00,80.93,80.95,80.83,80.84,24651.0,66.2469,66.2632,66.165,66.1732,24651.0
2018-08-28 09:50:00,80.85,80.91,80.83,80.89,30822.0,66.1814,66.2305,66.165,66.2141,30822.0
2018-08-28 09:55:00,80.89,80.91,80.81,80.85,30787.0,66.2141,66.2305,66.1486,66.1814,30787.0
2018-08-28 10:00:00,80.84,80.92,80.83,80.87,41896.0,66.1732,66.2387,66.165,66.1978,41896.0
2018-08-28 10:05:00,80.87,80.91,80.84,80.87,26493.0,66.1978,66.2305,66.1732,66.1978,26493.0
2018-08-28 10:10:00,80.86,80.91,80.79,80.79,28784.0,66.1896,66.2305,66.1323,66.1323,28784.0
2018-08-28 10:15:00,80.79,80.8,80.73,80.77,28319.0,66.1323,66.1405,66.0832,66.1159,28319.0
2018-08-28 10:20:00,80.77,80.79,80.65,80.67,22412.0,66.1159,66.1323,66.0177,66.034,22412.0
2018-08-28 10:25:00,80.66,80.72,80.66,80.67,11645.0,66.0259,66.075,66.0259,66.034,11645.0
2018-08-28 10:30:00,80.67,80.67,80.53,80.55,51919.0,66.034,66.034,65.9194,65.9358,51919.0
2018-08-28 10:35:00,80.55,80.64,80.48,80.51,49015.0,65.9358,66.0095,65.8785,65.9031,49015.0
2018-08-28 10:40:00,80.51,80.54,80.39,80.4,12551.0,65.9031,65.9276,65.8048,65.813,12551.0
2018-08-28 10:45:00,80.4,80.46,80.4,80.42,19078.0,65.813,65.8621,65.813,65.8294,19078.0
2018-08-28 10:50:00,80.41,80.41,80.31,80.4,26165.0,65.8212,65.8212,65.7394,65.813,26165.0
2018-08-28 10:55:00,80.4,80.43,80.36,80.37,24643.0,65.813,65.8376,65.7803,65.7885,24643.0
2018-08-28 11:00:00,80.36,80.4,80.3,80.35,18107.0,65.7803,65.813,65.7312,65.7721,18107.0
2018-08-28 11:05:00,80.35,80.43,80.35,80.4,18927.0,65.7721,65.8376,65.7721,65.813,18927.0
2018-08-28 11:10:00,80.4,80.41,80.34,80.35,10543.0,65.813,65.8212,65.7639,65.7721,10543.0
2018-08-28 11:15:00,80.34,80.34,80.27,80.33,13047.0,65.7639,65.7639,65.7066,65.7557,13047.0
2018-08-28 11:20:00,80.34,80.49,80.33,80.49,17603.0,65.7639,65.8867,65.7557,65.8867,17603.0
2018-08-28 11:25:00,80.5,80.52,80.42,80.43,14925.0,65.8949,65.9113,65.8294,65.8376,14925.0
2018-08-28 11:30:00,80.42,80.42,80.29,80.3,14210.0,65.8294,65.8294,65.723,65.7312,14210.0
2018-08-28 11:35:00,80.3,80.31,80.24,80.28,13412.0,65.7312,65.7394,65.6821,65.7148,13412.0
2018-08-28 11:40:00,80.28,80.28,80.2,80.24,12663.0,65.7148,65.7148,65.6493,65.6821,12663.0
2018-08-28 11:45:00,80.25,80.25,80.15,80.15,15101.0,65.6902,65.6902,65.6084,65.6084,15101.0
2018-08-28 11:50:00,80.15,80.24,80.14,80.23,12241.0,65.6084,65.6821,65.6002,65.6739,12241.0
2018-08-28 11:55:00,80.24,80.26,80.16,80.18,9336.0,65.6821,65.6984,65.6166,65.6329,9336.0
2018-08-28 12:00:00,80.19,80.23,80.16,80.18,14568.0,65.6411,65.6739,65.6166,65.6329,14568.0
2018-08-28 12:05:00,80.17,80.22,80.11,80.12,14267.0,65.6248,65.6657,65.5757,65.5838,14267.0
2018-08-28 12:10:00,80.12,80.12,80.04,80.12,23666.0,65.5838,65.5838,65.5184,65.5838,23666.0
2018-08-28 12:15:00,80.13,80.13,80.06,80.07,40006.0,65.592,65.592,65.5347,65.5429,40006.0
2018-08-28 12:20:00,80.07,80.08,79.9,79.92,33005.0,65.5429,65.5511,65.4038,65.4201,33005.0
2018-08-28 12:25:00,79.91,80.0,79.9,80.0,12906.0,65.4119,65.4856,65.4038,65.4856,12906.0
2018-08-28 12:30:00,80.01,80.04,79.99,80.01,9896.0,65.4938,65.5184,65.4774,65.4938,9896.0
2018-08-28 12:35:00,80.02,80.05,79.99,80.05,10123.0,65.502,65.5265,65.4774,65.5265,10123.0
2018-08-28 12:40:00,80.04,80.04,80.01,80.02,8712.0,65.5184,65.5184,65.4938,65.502,8712.0
2018-08-28 12:45:00,80.01,80.11,80.0,80.09,15943.0,65.4938,65.5757,65.4856,65.5593,15943.0
2018-08-28 12:50:00,80.09,80.16,80.09,80.14,11720.0,65.5593,65.6166,65.5593,65.6002,11720.0
2018-08-28 12:55:00,80.13,80.14,80.07,80.12,16419.0,65.592,65.6002,65.5429,65.5838,16419.0
2018-08-28 13:00:00,80.1,80.13,80.05,80.12,16391.0,65.5675,65.592,65.5265,65.5838,16391.0
2018-08-28 13:05:00,80.13,80.13,80.07,80.09,17291.0,65.592,65.592,65.5429,65.5593,17291.0
2018-08-28 13:10:00,80.09,80.13,80.06,80.08,12996.0,65.5593,65.592,65.5347,65.5511,12996.0
2018-08-28 13:15:00,80.08,80.1,80.06,80.09,8579.0,65.5511,65.5675,65.5347,65.5593,8579.0
2018-08-28 13:20:00,80.09,80.1,80.06,80.06,5737.0,65.5593,65.5675,65.5347,65.5347,5737.0
2018-08-28 13:25:00,80.07,80.08,80.02,80.04,12047.0,65.5429,65.5511,65.502,65.5184,12047.0
2018-08-28 13:30:00,80.04,80.04,79.98,79.98,30943.0,65.5184,65.5184,65.4692,65.4692,30943.0
2018-08-28 13:35:00,79.99,80.05,79.98,80.02,29137.0,65.4774,65.5265,65.4692,65.502,29137.0
2018-08-28 13:40:00,80.02,80.06,79.99,80.03,59803.0,65.502,65.5347,65.4774,65.5102,59803.0
2018-08-28 13:45:00,80.03,80.09,80.01,80.09,10423.0,65.5102,65.5593,65.4938,65.5593,10423.0
2018-08-28 13:50:00,80.09,80.14,80.04,80.04,11206.0,65.5593,65.6002,65.5184,65.5184,11206.0
2018-08-28 13:55:00,80.04,80.04,79.94,79.96,53375.0,65.5184,65.5184,65.4365,65.4529,53375.0
2018-08-28 14:00:00,79.96,79.98,79.95,79.96,12519.0,65.4529,65.4692,65.4447,65.4529,12519.0
2018-08-28 14:05:00,79.94,80.01,79.93,79.99,16348.0,65.4365,65.4938,65.4283,65.4774,16348.0
2018-08-28 14:10:00,79.98,79.99,79.95,79.95,8810.0,65.4692,65.4774,65.4447,65.4447,8810.0
2018-08-28 14:15:00,79.95,79.96,79.89,79.9,14060.0,65.4447,65.4529,65.3956,65.4038,14060.0
2018-08-28 14:20:00,79.9,79.91,79.83,79.83,18290.0,65.4038,65.4119,65.3465,65.3465,18290.0
2018-08-28 14:25:00,79.83,79.93,79.82,79.93,23925.0,65.3465,65.4283,65.3383,65.4283,23925.0
2018-08-28 14:30:00,79.94,79.95,79.91,79.93,7069.0,65.4365,65.4447,65.4119,65.4283,7069.0
2018-08-28 14:35:00,79.92,79.96,79.91,79.92,11802.0,65.4201,65.4529,65.4119,65.4201,11802.0
2018-08-28 14:40:00,79.92,79.98,79.92,79.95,10307.0,65.4201,65.4692,65.4201,65.4447,10307.0
2018-08-28 14:45:00,79.95,80.02,79.94,80.02,12960.0,65.4447,65.502,65.4365,65.502,12960.0
2018-08-28 14:50:00,80.02,80.02,79.98,79.99,12222.0,65.502,65.502,65.4692,65.4774,12222.0
2018-08-28 14:55:00,80.0,80.03,79.99,80.03,12244.0,65.4856,65.5102,65.4774,65.5102,12244.0
2018-08-28 15:00:00,80.04,80.06,80.01,80.03,40489.0,65.5184,65.5347,65.4938,65.5102,40489.0
2018-08-28 15:05:00,80.04,80.14,80.01,80.13,90498.0,65.5184,65.6002,65.4938,65.592,90498.0
2018-08-28 15:10:00,80.14,80.19,80.07,80.18,111627.0,65.6002,65.6411,65.5429,65.6329,111627.0
2018-08-28 15:15:00,80.17,80.2,80.14,80.16,47168.0,65.6248,65.6493,65.6002,65.6166,47168.0
2018-08-28 15:20:00,80.16,80.2,80.11,80.13,44706.0,65.6166,65.6493,65.5757,65.592,44706.0
2018-08-28 15:25:00,80.13,80.18,80.12,80.16,105114.0,65.592,65.6329,65.5838,65.6166,105114.0
2018-08-28 15:30:00,80.16,80.24,80.11,80.23,54926.0,65.6166,65.6821,65.5757,65.6739,54926.0
2018-08-28 15:35:00,80.23,80.28,80.15,80.15,78164.0,65.6739,65.7148,65.6084,65.6084,78164.0
2018-08-28 15:40:00,80.15,80.15,80.08,80.11,72641.0,65.6084,65.6084,65.5511,65.5757,72641.0
2018-08-28 15:45:00,80.1,80.15,80.08,80.13,60802.0,65.5675,65.6084,65.5511,65.592,60802.0
2018-08-28 15:50:00,80.11,80.14,80.04,80.05,100646.0,65.5757,65.6002,65.5184,65.5265,100646.0
2018-08-28 15:55:00,80.04,80.15,80.04,80.12,185684.0,65.5184,65.6084,65.5184,65.5838,185684.0
2018-08-29 09:30:00,80.41,80.57,80.25,80.31,78272.0,65.8212,65.9522,65.6902,65.7394,78272.0
2018-08-29 09:35:00,80.34,80.34,80.1,80.19,19964.0,65.7639,65.7639,65.5675,65.6411,19964.0
2018-08-29 09:40:00,80.17,80.27,80.09,80.15,23314.0,65.6248,65.7066,65.5593,65.6084,23314.0
2018-08-29 09:45:00,80.16,80.23,80.13,80.13,29444.0,65.6166,65.6739,65.592,65.592,29444.0
2018-08-29 09:50:00,80.13,80.2,80.09,80.09,35360.0,65.592,65.6493,65.5593,65.5593,35360.0
2018-08-29 09:55:00,80.09,80.26,80.08,80.23,44666.0,65.5593,65.6984,65.5511,65.6739,44666.0
2018-08-29 10:00:00,80.25,80.34,80.1,80.13,46347.0,65.6902,65.7639,65.5675,65.592,46347.0
2018-08-29 10:05:00,80.14,80.29,80.11,80.18,32991.0,65.6002,65.723,65.5757,65.6329,32991.0
2018-08-29 10:10:00,80.18,80.21,80.13,80.19,29333.0,65.6329,65.6575,65.592,65.6411,29333.0
2018-08-29 10:15:00,80.19,80.22,80.12,80.16,25600.0,65.6411,65.6657,65.5838,65.6166,25600.0
2018-08-29 10:20:00,80.15,80.19,80.07,80.17,34758.0,65.6084,65.6411,65.5429,65.6248,34758.0
2018-08-29 10:25:00,80.18,80.23,80.13,80.16,31492.0,65.6329,65.6739,65.592,65.6166,31492.0
2018-08-29 10:30:00,80.17,80.38,80.17,80.3,61884.0,65.6248,65.7967,65.6248,65.7312,61884.0
2018-08-29 10:35:00,80.32,80.4,80.28,80.35,42992.0,65.7475,65.813,65.7148,65.7721,42992.0
2018-08-29 10:40:00,80.35,80.43,80.25,80.31,52380.0,65.7721,65.8376,65.6902,65.7394,52380.0
2018-08-29 10:45:00,80.34,80.4,80.32,80.38,14638.0,65.7639,65.813,65.7475,65.7967,14638.0
2018-08-29 10:50:00,80.37,80.44,80.31,80.41,27972.0,65.7885,65.8458,65.7394,65.8212,27972.0
2018-08-29 10:55:00,80.43,80.51,80.39,80.48,165036.0,65.8376,65.9031,65.8048,65.8785,165036.0
2018-08-29 11:00:00,80.48,80.56,80.48,80.5,29504.0,65.8785,65.944,65.8785,65.8949,29504.0
2018-08-29 11:05:00,80.5,80.5,80.4,80.46,23240.0,65.8949,65.8949,65.813,65.8621,23240.0
2018-08-29 11:10:00,80.46,80.61,80.4,80.59,25117.0,65.8621,65.9849,65.813,65.9686,25117.0
2018-08-29 11:15:00,80.58,80.66,80.58,80.58,21452.0,65.9604,66.0259,65.9604,65.9604,21452.0
2018-08-29 11:20:00,80.54,80.65,80.5,80.62,46509.0,65.9276,66.0177,65.8949,65.9931,46509.0
2018-08-29 11:25:00,80.62,80.75,80.62,80.68,16272.0,65.9931,66.0995,65.9931,66.0422,16272.0
2018-08-29 11:30:00,80.66,80.69,80.6,80.65,38640.0,66.0259,66.0504,65.9767,66.0177,38640.0
2018-08-29 11:35:00,80.64,80.64,80.58,80.59,15596.0,66.0095,66.0095,65.9604,65.9686,15596.0
2018-08-29 11:40:00,80.58,80.64,80.58,80.61,22054.0,65.9604,66.0095,65.9604,65.9849,22054.0
2018-08-29 11:45:00,80.62,80.63,80.54,80.58,56623.0,65.9931,66.0013,65.9276,65.9604,56623.0
2018-08-29 11:50:00,80.57,80.63,80.56,80.59,28355.0,65.9522,66.0013,65.944,65.9686,28355.0
2018-08-29 11:55:00,80.57,80.65,80.53,80.63,27737.0,65.9522,66.0177,65.9194,66.0013,27737.0
2018-08-29 12:00:00,80.65,80.84,80.64,80.81,38722.0,66.0177,66.1732,66.0095,66.1486,38722.0
2018-08-29 12:05:00,80.8,80.81,80.72,80.76,9105.0,66.1405,66.1486,66.075,66.1077,9105.0
2018-08-29 12:10:00,80.76,80.86,80.75,80.82,33863.0,66.1077,66.1896,66.0995,66.1568,33863.0
2018-08-29 12:15:00,80.82,80.82,80.75,80.81,11111.0,66.1568,66.1568,66.0995,66.1486,11111.0
2018-08-29 12:20:00,80.81,80.83,80.72,80.72,16740.0,66.1486,66.165,66.075,66.075,16740.0
2018-08-29 12:25:00,80.73,80.76,80.69,80.72,17534.0,66.0832,66.1077,66.0504,66.075,17534.0
2018-08-29 12:30:00,80.72,80.76,80.7,80.75,20241.0,66.075,66.1077,66.0586,66.0995,20241.0
2018-08-29 12:35:00,80.75,80.8,80.75,80.79,9818.0,66.0995,66.1405,66.0995,66.1323,9818.0
2018-08-29 12:40:00,80.8,80.84,80.78,80.83,14432.0,66.1405,66.1732,66.1241,66.165,14432.0
2018-08-29 12:45:00,80.83,80.83,80.79,80.8,10851.0,66.165,66.165,66.1323,66.1405,10851.0
2018-08-29 12:50:00,80.81,80.81,80.78,80.79,14323.0,66.1486,66.1486,66.1241,66.1323,14323.0
2018-08-29 12:55:00,80.79,80.81,80.78,80.8,8752.0,66.1323,66.1486,66.1241,66.1405,8752.0
2018-08-29 13:00:00,80.8,80.85,80.8,80.83,22421.0,66.1405,66.1814,66.1405,66.165,22421.0
2018-08-29 13:05:00,80.83,80.84,80.81,80.82,14439.0,66.165,66.1732,66.1486,66.1568,14439.0
2018-08-29 13:10:00,80.83,80.88,80.81,80.87,33320.0,66.165,66.2059,66.1486,66.1978,33320.0
2018-08-29 13:15:00,80.87,80.9,80.83,80.88,29787.0,66.1978,66.2223,66.165,66.2059,29787.0
2018-08-29 13:20:00,80.88,80.9,80.85,80.88,12713.0,66.2059,66.2223,66.1814,66.2059,12713.0
2018-08-29 13:25:00,80.88,80.88,80.79,80.79,50950.0,66.2059,66.2059,66.1323,66.1323,50950.0
2018-08-29 13:30:00,80.79,80.79,80.71,80.72,12339.0,66.1323,66.1323,66.0668,66.075,12339.0
2018-08-29 13:35:00,80.73,80.74,80.69,80.7,11277.0,66.0832,66.0913,66.0504,66.0586,11277.0
2018-08-29 13:40:00,80.7,80.71,80.65,80.66,16356.0,66.0586,66.0668,66.0177,66.0259,16356.0
2018-08-29 13:45:00,80.65,80.66,80.59,80.59,17357.0,66.0177,66.0259,65.9686,65.9686,17357.0
2018-08-29 13:50:00,80.59,80.6,80.55,80.55,18503.0,65.9686,65.9767,65.9358,65.9358,18503.0
2018-08-29 13:55:00,80.55,80.56,80.52,80.52,24119.0,65.9358,65.944,65.9113,65.9113,24119.0
2018-08-29 14:00:00,80.53,80.55,80.5,80.51,17607.0,65.9194,65.9358,65.8949,65.9031,17607.0
2018-08-29 14:05:00,80.52,80.52,80.48,80.49,26207.0,65.9113,65.9113,65.8785,65.8867,26207.0
2018-08-29 14:10:00,80.5,80.52,80.44,80.47,15830.0,65.8949,65.9113,65.8458,65.8703,15830.0
2018-08-29 14:15:00,80.46,80.49,80.44,80.47,12557.0,65.8621,65.8867,65.8458,65.8703,12557.0
2018-08-29 14:20:00,80.48,80.5,80.43,80.45,22588.0,65.8785,65.8949,65.8376,65.854,22588.0
2018-08-29 14:25:00,80.44,80.47,80.43,80.44,8700.0,65.8458,65.8703,65.8376,65.8458,8700.0
2018-08-29 14:30:00,80.43,80.47,80.42,80.44,13759.0,65.8376,65.8703,65.8294,65.8458,13759.0
2018-08-29 14:35:00,80.44,80.45,80.38,80.41,19643.0,65.8458,65.854,65.7967,65.8212,19643.0
2018-08-29 14:40:00,80.41,80.42,80.36,80.37,45507.0,65.8212,65.8294,65.7803,65.7885,45507.0
2018-08-29 14:45:00,80.37,80.43,80.36,80.43,16873.0,65.7885,65.8376,65.7803,65.8376,16873.0
2018-08-29 14:50:00,80.42,80.43,80.33,80.34,16499.0,65.8294,65.8376,65.7557,65.7639,16499.0
2018-08-29 14:55:00,80.34,80.35,80.3,80.33,21817.0,65.7639,65.7721,65.7312,65.7557,21817.0
2018-08-29 15:00:00,80.33,80.39,80.33,80.37,19874.0,65.7557,65.8048,65.7557,65.7885,19874.0
2018-08-29 15:05:00,80.38,80.38,80.32,80.33,20875.0,65.7967,65.7967,65.7475,65.7557,20875.0
2018-08-29 15:10:00,80.32,80.34,80.3,80.3,19364.0,65.7475,65.7639,65.7312,65.7312,19364.0
2018-08-29 15:15:00,80.3,80.33,80.28,80.28,26094.0,65.7312,65.7557,65.7148,65.7148,26094.0
2018-08-29 15:20:00,80.29,80.33,80.28,80.29,34371.0,65.723,65.7557,65.7148,65.723,34371.0
2018-08-29 15:25:00,80.29,80.3,80.23,80.24,53697.0,65.723,65.7312,65.6739,65.6821,53697.0
2018-08-29 15:30:00,80.25,80.3,80.24,80.27,44091.0,65.6902,65.7312,65.6821,65.7066,44091.0
2018-08-29 15:35:00,80.28,80.33,80.27,80.31,41410.0,65.7148,65.7557,65.7066,65.7394,41410.0
2018-08-29 15:40:00,80.3,80.3,80.22,80.22,44840.0,65.7312,65.7312,65.6657,65.6657,44840.0
2018-08-29 15:45:00,80.23,80.28,80.14,80.27,58128.0,65.6739,65.7148,65.6002,65.7066,58128.0
2018-08-29 15:50:00,80.28,80.29,80.21,80.25,55638.0,65.7148,65.723,65.6575,65.6902,55638.0
2018-08-29 15:55:00,80.24,80.25,80.16,80.23,121062.0,65.6821,65.6902,65.6166,65.6739,121062.0
2018-08-30 09:30:00,80.02,80.24,80.0,80.15,73910.0,65.502,65.6821,65.4856,65.6084,73910.0
2018-08-30 09:35:00,80.18,80.24,80.01,80.1,25707.0,65.6329,65.6821,65.4938,65.5675,25707.0
2018-08-30 09:40:00,80.09,80.26,80.05,80.26,17285.0,65.5593,65.6984,65.5265,65.6984,17285.0
2018-08-30 09:45:00,80.26,80.33,80.23,80.26,24375.0,65.6984,65.7557,65.6739,65.6984,24375.0
2018-08-30 09:50:00,80.26,80.3,80.16,80.2,20329.0,65.6984,65.7312,65.6166,65.6493,20329.0
2018-08-30 09:55:00,80.19,80.22,80.09,80.09,25986.0,65.6411,65.6657,65.5593,65.5593,25986.0
2018-08-30 10:00:00,80.09,80.26,80.07,80.14,27285.0,65.5593,65.6984,65.5429,65.6002,27285.0
2018-08-30 10:05:00,80.13,80.16,80.0,80.01,18830.0,65.592,65.6166,65.4856,65.4938,18830.0
2018-08-30 10:10:00,80.01,80.11,80.0,80.11,20646.0,65.4938,65.5757,65.4856,65.5757,20646.0
2018-08-30 10:15:00,80.13,80.27,80.13,80.26,18157.0,65.592,65.7066,65.592,65.6984,18157.0
2018-08-30 10:20:00,80.26,80.28,80.18,80.18,11043.0,65.6984,65.7148,65.6329,65.6329,11043.0
2018-08-30 10:25:00,80.18,80.18,80.14,80.16,6820.0,65.6329,65.6329,65.6002,65.6166,6820.0
2018-08-30 10:30:00,80.17,80.19,80.1,80.13,19911.0,65.6248,65.6411,65.5675,65.592,19911.0
2018-08-30 10:35:00,80.14,80.16,80.03,80.04,15065.0,65.6002,65.6166,65.5102,65.5184,15065.0
2018-08-30 10:40:00,80.04,80.08,80.0,80.08,17632.0,65.5184,65.5511,65.4856,65.5511,17632.0
2018-08-30 10:45:00,80.07,80.1,80.01,80.09,9770.0,65.5429,65.5675,65.4938,65.5593,9770.0
2018-08-30 10:50:00,80.1,80.12,80.02,80.02,11915.0,65.5675,65.5838,65.502,65.502,11915.0
2018-08-30 10:55:00,80.03,80.05,79.98,80.01,16579.0,65.5102,65.5265,65.4692,65.4938,16579.0
2018-08-30 11:00:00,80.02,80.07,79.98,79.99,15222.0,65.502,65.5429,65.4692,65.4774,15222.0
2018-08-30 11:05:00,79.99,79.99,79.86,79.9,16989.0,65.4774,65.4774,65.371,65.4038,16989.0
2018-08-30 11:10:00,79.89,79.89,79.68,79.71,57019.0,65.3956,65.3956,65.2237,65.2482,57019.0
2018-08-30 11:15:00,79.72,79.78,79.63,79.64,43965.0,65.2564,65.3055,65.1827,65.1909,43965.0
2018-08-30 11:20:00,79.65,79.75,79.62,79.74,21244.0,65.1991,65.281,65.1746,65.2728,21244.0
2018-08-30 11:25:00,79.73,79.76,79.65,79.76,25463.0,65.2646,65.2892,65.1991,65.2892,25463.0
2018-08-30 11:30:00,79.76,79.87,79.74,79.86,12988.0,65.2892,65.3792,65.2728,65.371,12988.0
2018-08-30 11:35:00,79.87,79.89,79.79,79.81,17612.0,65.3792,65.3956,65.3137,65.3301,17612.0
2018-08-30 11:40:00,79.81,79.81,79.73,79.74,14853.0,65.3301,65.3301,65.2646,65.2728,14853.0
2018-08-30 11:45:00,79.75,79.78,79.71,79.77,23208.0,65.281,65.3055,65.2482,65.2973,23208.0
2018-08-30 11:50:00,79.79,79.8,79.7,79.71,11247.0,65.3137,65.3219,65.24,65.2482,11247.0
2018-08-30 11:55:00,79.71,79.75,79.64,79.65,9358.0,65.2482,65.281,65.1909,65.1991,9358.0
2018-08-30 12:00:00,79.65,79.7,79.65,79.66,10916.0,65.1991,65.24,65.1991,65.2073,10916.0
2018-08-30 12:05:00,79.65,79.68,79.6,79.67,17446.0,65.1991,65.2237,65.1582,65.2155,17446.0
2018-08-30 12:10:00,79.66,79.67,79.59,79.63,20899.0,65.2073,65.2155,65.15,65.1827,20899.0
2018-08-30 12:15:00,79.64,79.68,79.61,79.67,12700.0,65.1909,65.2237,65.1664,65.2155,12700.0
2018-08-30 12:20:00,79.67,79.7,79.64,79.7,16334.0,65.2155,65.24,65.1909,65.24,16334.0
2018-08-30 12:25:00,79.7,79.7,79.66,79.67,13061.0,65.24,65.24,65.2073,65.2155,13061.0
2018-08-30 12:30:00,79.67,79.68,79.61,79.66,11581.0,65.2155,65.2237,65.1664,65.2073,11581.0
2018-08-30 12:35:00,79.66,79.7,79.66,79.7,12737.0,65.2073,65.24,65.2073,65.24,12737.0
2018-08-30 12:40:00,79.71,79.76,79.7,79.75,127534.0,65.2482,65.2892,65.24,65.281,127534.0
2018-08-30 12:45:00,79.75,79.78,79.7,79.71,8647.0,65.281,65.3055,65.24,65.2482,8647.0
2018-08-30 12:50:00,79.71,79.73,79.69,79.7,40512.0,65.2482,65.2646,65.2319,65.24,40512.0
2018-08-30 12:55:00,79.7,79.71,79.63,79.66,47058.0,65.24,65.2482,65.1827,65.2073,47058.0
2018-08-30 13:00:00,79.65,79.65,79.58,79.59,14735.0,65.1991,65.1991,65.1418,65.15,14735.0
2018-08-30 13:05:00,79.6,79.62,79.57,79.59,17784.0,65.1582,65.1746,65.1336,65.15,17784.0
2018-08-30 13:10:00,79.59,79.59,79.55,79.56,30692.0,65.15,65.15,65.1173,65.1254,30692.0
2018-08-30 13:15:00,79.56,79.74,79.56,79.72,34240.0,65.1254,65.2728,65.1254,65.2564,34240.0
2018-08-30 13:20:00,79.73,79.75,79.67,79.69,33300.0,65.2646,65.281,65.2155,65.2319,33300.0
2018-08-30 13:25:00,79.68,79.7,79.63,79.65,67849.0,65.2237,65.24,65.1827,65.1991,67849.0
2018-08-30 13:30:00,79.65,79.71,79.63,79.69,28698.0,65.1991,65.2482,65.1827,65.2319,28698.0
2018-08-30 13:35:00,79.7,79.91,79.69,79.9,22726.0,65.24,65.4119,65.2319,65.4038,22726.0
2018-08-30 13:40:00,79.91,80.03,79.9,80.03,38611.0,65.4119,65.5102,65.4038,65.5102,38611.0
2018-08-30 13:45:00,80.03,80.15,80.03,80.11,15904.0,65.5102,65.6084,65.5102,65.5757,15904.0
2018-08-30 13:50:00,80.11,80.11,80.04,80.08,51513.0,65.5757,65.5757,65.5184,65.5511,51513.0
2018-08-30 13:55:00,80.08,80.13,80.05,80.13,50937.0,65.5511,65.592,65.5265,65.592,50937.0
2018-08-30 14:00:00,80.13,80.19,80.13,80.19,27464.0,65.592,65.6411,65.592,65.6411,27464.0
2018-08-30 14:05:00,80.19,80.19,80.02,80.02,60811.0,65.6411,65.6411,65.502,65.502,60811.0
2018-08-30 14:10:00,80.03,80.12,80.0,80.11,26648.0,65.5102,65.5838,65.4856,65.5757,26648.0
2018-08-30 14:15:00,80.12,80.19,79.95,79.95,50037.0,65.5838,65.6411,65.4447,65.4447,50037.0
2018-08-30 14:20:00,79.95,80.05,79.85,79.94,57105.0,65.4447,65.5265,65.3628,65.4365,57105.0
2018-08-30 14:25:00,79.95,80.01,79.92,79.93,27947.0,65.4447,65.4938,65.4201,65.4283,27947.0
2018-08-30 14:30:00,79.93,79.99,79.91,79.98,30169.0,65.4283,65.4774,65.4119,65.4692,30169.0
2018-08-30 14:35:00,79.97,80.0,79.96,79.98,19462.0,65.4611,65.4856,65.4529,65.4692,19462.0
2018-08-30 14:40:00,79.98,80.0,79.93,79.96,20597.0,65.4692,65.4856,65.4283,65.4529,20597.0
2018-08-30 14:45:00,79.95,80.05,79.94,80.04,79817.0,65.4447,65.5265,65.4365,65.5184,79817.0
2018-08-30 14:50:00,80.04,80.1,80.01,80.08,23982.0,65.5184,65.5675,65.4938,65.5511,23982.0
2018-08-30 14:55:00,80.07,80.08,80.0,80.02,39755.0,65.5429,65.5511,65.4856,65.502,39755.0
2018-08-30 15:00:00,80.01,80.01,79.83,79.88,33727.0,65.4938,65.4938,65.3465,65.3874,33727.0
2018-08-30 15:05:00,79.88,79.92,79.84,79.87,25040.0,65.3874,65.4201,65.3546,65.3792,25040.0
2018-08-30 15:10:00,79.87,79.95,79.84,79.92,27885.0,65.3792,65.4447,65.3546,65.4201,27885.0
2018-08-30 15:15:00,79.91,80.03,79.88,80.01,41469.0,65.4119,65.5102,65.3874,65.4938,41469.0
2018-08-30 15:20:00,80.02,80.09,79.99,80.05,42313.0,65.502,65.5593,65.4774,65.5265,42313.0
2018-08-30 15:25:00,80.06,80.14,80.05,80.13,47433.0,65.5347,65.6002,65.5265,65.592,47433.0
2018-08-30 15:30:00,80.15,80.21,80.13,80.18,29438.0,65.6084,65.6575,65.592,65.6329,29438.0
2018-08-30 15:35:00,80.18,80.18,80.09,80.15,28657.0,65.6329,65.6329,65.5593,65.6084,28657.0
2018-08-30 15:40:00,80.14,80.21,80.11,80.19,35907.0,65.6002,65.6575,65.5757,65.6411,35907.0
2018-08-30 15:45:00,80.19,80.27,80.18,80.21,47549.0,65.6411,65.7066,65.6329,65.6575,47549.0
2018-08-30 15:50:00,80.2,80.22,80.1,80.17,46032.0,65.6493,65.6657,65.5675,65.6248,46032.0
2018-08-30 15:55:00,80.17,80.21,80.1,80.15,164480.0,65.6248,65.6575,65.5675,65.6084,164480.0
2018-08-31 09:30:00,80.0,80.12,79.66,79.76,62129.0,65.4856,65.5838,65.2073,65.2892,62129.0
2018-08-31 09:35:00,79.78,79.9,79.73,79.78,23434.0,65.3055,65.4038,65.2646,65.3055,23434.0
2018-08-31 09:40:00,79.74,79.83,79.68,79.83,19937.0,65.2728,65.3465,65.2237,65.3465,19937.0
2018-08-31 09:45:00,79.83,79.98,79.77,79.79,33005.0,65.3465,65.4692,65.2973,65.3137,33005.0
2018-08-31 09:50:00,79.79,79.84,79.76,79.8,25274.0,65.3137,65.3546,65.2892,65.3219,25274.0
2018-08-31 09:55:00,79.8,79.84,79.67,79.72,20714.0,65.3219,65.3546,65.2155,65.2564,20714.0
2018-08-31 10:00:00,79.7,79.74,79.61,79.65,36240.0,65.24,65.2728,65.1664,65.1991,36240.0
2018-08-31 10:05:00,79.65,79.8,79.63,79.68,32048.0,65.1991,65.3219,65.1827,65.2237,32048.0
2018-08-31 10:10:00,79.68,79.79,79.66,79.78,14797.0,65.2237,65.3137,65.2073,65.3055,14797.0
2018-08-31 10:15:00,79.78,79.96,79.77,79.96,19171.0,65.3055,65.4529,65.2973,65.4529,19171.0
2018-08-31 10:20:00,79.96,80.01,79.94,80.0,23179.0,65.4529,65.4938,65.4365,65.4856,23179.0
2018-08-31 10:25:00,80.01,80.06,79.89,79.94,22057.0,65.4938,65.5347,65.3956,65.4365,22057.0
2018-08-31 10:30:00,79.94,80.04,79.92,80.02,29859.0,65.4365,65.5184,65.4201,65.502,29859.0
2018-08-31 10:35:00,80.02,80.09,80.01,80.07,28527.0,65.502,65.5593,65.4938,65.5429,28527.0
2018-08-31 10:40:00,80.09,80.17,80.06,80.1,32060.0,65.5593,65.6248,65.5347,65.5675,32060.0
2018-08-31 10:45:00,80.11,80.11,79.99,80.06,16766.0,65.5757,65.5757,65.4774,65.5347,16766.0
2018-08-31 10:50:00,80.04,80.09,80.01,80.08,9690.0,65.5184,65.5593,65.4938,65.5511,9690.0
2018-08-31 10:55:00,80.08,80.19,80.04,80.16,17926.0,65.5511,65.6411,65.5184,65.6166,17926.0
2018-08-31 11:00:00,80.16,80.2,80.13,80.14,17373.0,65.6166,65.6493,65.592,65.6002,17373.0
2018-08-31 11:05:00,80.15,80.16,80.01,80.01,16951.0,65.6084,65.6166,65.4938,65.4938,16951.0
2018-08-31 11:10:00,80.02,80.03,79.96,79.98,12487.0,65.502,65.5102,65.4529,65.4692,12487.0
2018-08-31 11:15:00,79.98,80.02,79.9,79.92,26174.0,65.4692,65.502,65.4038,65.4201,26174.0
2018-08-31 11:20:00,79.93,79.95,79.86,79.86,24797.0,65.4283,65.4447,65.371,65.371,24797.0
2018-08-31 11:25:00,79.86,79.89,79.83,79.85,22317.0,65.371,65.3956,65.3465,65.3628,22317.0
2018-08-31 11:30:00,79.87,79.9,79.83,79.83,16609.0,65.3792,65.4038,65.3465,65.3465,16609.0
2018-08-31 11:35:00,79.83,79.88,79.8,79.81,14056.0,65.3465,65.3874,65.3219,65.3301,14056.0
2018-08-31 11:40:00,79.8,79.82,79.74,79.78,27068.0,65.3219,65.3383,65.2728,65.3055,27068.0
2018-08-31 11:45:00,79.79,79.85,79.78,79.83,18640.0,65.3137,65.3628,65.3055,65.3465,18640.0
2018-08-31 11:50:00,79.83,79.84,79.76,79.77,22715.0,65.3465,65.3546,65.2892,65.2973,22715.0
2018-08-31 11:55:00,79.77,79.81,79.73,79.75,18526.0,65.2973,65.3301,65.2646,65.281,18526.0
2018-08-31 12:00:00,79.75,79.77,79.72,79.73,10004.0,65.281,65.2973,65.2564,65.2646,10004.0
2018-08-31 12:05:00,79.72,79.72,79.6,79.7,27930.0,65.2564,65.2564,65.1582,65.24,27930.0
2018-08-31 12:10:00,79.68,79.73,79.68,79.7,10976.0,65.2237,65.2646,65.2237,65.24,10976.0
2018-08-31 12:15:00,79.71,79.76,79.71,79.74,11704.0,65.2482,65.2892,65.2482,65.2728,11704.0
2018-08-31 12:20:00,79.74,79.74,79.7,79.71,9418.0,65.2728,65.2728,65.24,65.2482,9418.0
2018-08-31 12:25:00,79.71,79.76,79.7,79.76,11388.0,65.2482,65.2892,65.24,65.2892,11388.0
2018-08-31 12:30:00,79.76,79.78,79.66,79.72,25314.0,65.2892,65.3055,65.2073,65.2564,25314.0
2018-08-31 12:35:00,79.72,79.74,79.68,79.72,19418.0,65.2564,65.2728,65.2237,65.2564,19418.0
2018-08-31 12:40:00,79.73,79.8,79.72,79.79,18415.0,65.2646,65.3219,65.2564,65.3137,18415.0
2018-08-31 12:45:00,79.8,79.85,79.79,79.84,24736.0,65.3219,65.3628,65.3137,65.3546,24736.0
2018-08-31 12:50:00,79.84,79.87,79.81,79.85,22875.0,65.3546,65.3792,65.3301,65.3628,22875.0
2018-08-31 12:55:00,79.85,79.94,79.85,79.94,14611.0,65.3628,65.4365,65.3628,65.4365,14611.0
2018-08-31 13:00:00,79.95,79.96,79.92,79.92,13073.0,65.4447,65.4529,65.4201,65.4201,13073.0
2018-08-31 13:05:00,79.93,80.02,79.92,80.02,12484.0,65.4283,65.502,65.4201,65.502,12484.0
2018-08-31 13:10:00,80.03,80.06,80.02,80.04,15965.0,65.5102,65.5347,65.502,65.5184,15965.0
2018-08-31 13:15:00,80.04,80.05,80.01,80.05,10371.0,65.5184,65.5265,65.4938,65.5265,10371.0
2018-08-31 13:20:00,80.06,80.08,80.03,80.07,10371.0,65.5347,65.5511,65.5102,65.5429,10371.0
2018-08-31 13:25:00,80.06,80.07,80.03,80.04,12425.0,65.5347,65.5429,65.5102,65.5184,12425.0
2018-08-31 13:30:00,80.04,80.04,79.96,80.04,21863.0,65.5184,65.5184,65.4529,65.5184,21863.0
2018-08-31 13:35:00,80.04,80.07,80.0,80.01,63745.0,65.5184,65.5429,65.4856,65.4938,63745.0
2018-08-31 13:40:00,80.01,80.01,79.89,79.89,29927.0,65.4938,65.4938,65.3956,65.3956,29927.0
2018-08-31 13:45:00,79.9,79.97,79.89,79.95,8142.0,65.4038,65.4611,65.3956,65.4447,8142.0
2018-08-31 13:50:00,79.96,79.97,79.92,79.92,29910.0,65.4529,65.4611,65.4201,65.4201,29910.0
2018-08-31 13:55:00,79.92,79.93,79.89,79.92,15988.0,65.4201,65.4283,65.3956,65.4201,15988.0
2018-08-31 14:00:00,79.93,79.93,79.87,79.88,14234.0,65.4283,65.4283,65.3792,65.3874,14234.0
2018-08-31 14:05:00,79.89,79.91,79.88,79.9,29504.0,65.3956,65.4119,65.3874,65.4038,29504.0
2018-08-31 14:10:00,79.9,79.9,79.81,79.81,7910.0,65.4038,65.4038,65.3301,65.3301,7910.0
2018-08-31 14:15:00,79.81,79.84,79.8,79.8,22919.0,65.3301,65.3546,65.3219,65.3219,22919.0
2018-08-31 14:20:00,79.8,79.82,79.77,79.78,29379.0,65.3219,65.3383,65.2973,65.3055,29379.0
2018-08-31 14:25:00,79.77,79.81,79.76,79.77,22840.0,65.2973,65.3301,65.2892,65.2973,22840.0
2018-08-31 14:30:00,79.77,79.79,79.75,79.78,20287.0,65.2973,65.3137,65.281,65.3055,20287.0
2018-08-31 14:35:00,79.78,79.78,79.69,79.7,24652.0,65.3055,65.3055,65.2319,65.24,24652.0
2018-08-31 14:40:00,79.7,79.71,79.64,79.67,23012.0,65.24,65.2482,65.1909,65.2155,23012.0
2018-08-31 14:45:00,79.67,79.71,79.67,79.71,9933.0,65.2155,65.2482,65.2155,65.2482,9933.0
2018-08-31 14:50:00,79.72,79.73,79.65,79.7,26327.0,65.2564,65.2646,65.1991,65.24,26327.0
2018-08-31 14:55:00,79.7,79.7,79.66,79.66,25321.0,65.24,65.24,65.2073,65.2073,25321.0
2018-08-31 15:00:00,79.66,79.7,79.66,79.69,15665.0,65.2073,65.24,65.2073,65.2319,15665.0
2018-08-31 15:05:00,79.69,79.73,79.66,79.66,17345.0,65.2319,65.2646,65.2073,65.2073,17345.0
2018-08-31 15:10:00,79.67,79.71,79.67,79.68,25848.0,65.2155,65.2482,65.2155,65.2237,25848.0
2018-08-31 15:15:00,79.69,79.71,79.67,79.69,19836.0,65.2319,65.2482,65.2155,65.2319,19836.0
2018-08-31 15:20:00,79.68,79.69,79.58,79.64,49496.0,65.2237,65.2319,65.1418,65.1909,49496.0
2018-08-31 15:25:00,79.64,79.66,79.58,79.61,44838.0,65.1909,65.2073,65.1418,65.1664,44838.0
2018-08-31 15:30:00,79.61,79.75,79.61,79.75,83998.0,65.1664,65.281,65.1664,65.281,83998.0
2018-08-31 15:35:00,79.75,79.83,79.73,79.82,89057.0,65.281,65.3465,65.2646,65.3383,89057.0
2018-08-31 15:40:00,79.82,79.85,79.76,79.8,61630.0,65.3383,65.3628,65.2892,65.3219,61630.0
2018-08-31 15:45:00,79.8,79.85,79.76,79.83,81153.0,65.3219,65.3628,65.2892,65.3465,81153.0
2018-08-31 15:50:00,79.83,79.9,79.81,79.87,90555.0,65.3465,65.4038,65.3301,65.3792,90555.0
2018-08-31 15:55:00,79.86,79.97,79.84,79.86,236984.0,65.371,65.4611,65.3546,65.371,236984.0
2018-09-04 09:30:00,80.04,80.04,79.55,79.97,91168.0,65.5184,65.5184,65.1173,65.4611,91168.0
2018-09-04 09:35:00,79.97,80.06,79.76,79.78,60815.0,65.4611,65.5347,65.2892,65.3055,60815.0
2018-09-04 09:40:00,79.77,79.86,79.7,79.72,35151.0,65.2973,65.371,65.24,65.2564,35151.0
2018-09-04 09:45:00,79.75,79.75,79.51,79.59,39933.0,65.281,65.281,65.0845,65.15,39933.0
2018-09-04 09:50:00,79.59,79.69,79.54,79.68,33514.0,65.15,65.2319,65.1091,65.2237,33514.0
2018-09-04 09:55:00,79.66,79.79,79.63,79.78,43690.0,65.2073,65.3137,65.1827,65.3055,43690.0
2018-09-04 10:00:00,79.8,79.88,79.73,79.8,46193.0,65.3219,65.3874,65.2646,65.3219,46193.0
2018-09-04 10:05:00,79.8,79.92,79.77,79.89,36300.0,65.3219,65.4201,65.2973,65.3956,36300.0
2018-09-04 10:10:00,79.89,79.9,79.64,79.69,36139.0,65.3956,65.4038,65.1909,65.2319,36139.0
2018-09-04 10:15:00,79.7,79.71,79.57,79.65,26372.0,65.24,65.2482,65.1336,65.1991,26372.0
2018-09-04 10:20:00,79.66,79.73,79.57,79.59,20972.0,65.2073,65.2646,65.1336,65.15,20972.0
2018-09-04 10:25:00,79.59,79.6,79.42,79.49,30318.0,65.15,65.1582,65.0108,65.0681,30318.0
2018-09-04 10:30:00,79.49,79.51,79.45,79.48,18202.0,65.0681,65.0845,65.0354,65.06,18202.0
2018-09-04 10:35:00,79.48,79.53,79.4,79.52,30615.0,65.06,65.1009,64.9945,65.0927,30615.0
2018-09-04 10:40:00,79.51,79.53,79.4,79.4,21967.0,65.0845,65.1009,64.9945,64.9945,21967.0
2018-09-04 10:45:00,79.39,79.46,79.34,79.46,23565.0,64.9863,65.0436,64.9454,65.0436,23565.0
2018-09-04 10:50:00,79.45,79.5,79.44,79.47,18451.0,65.0354,65.0763,65.0272,65.0518,18451.0
2018-09-04 10:55:00,79.46,79.46,79.21,79.22,133915.0,65.0436,65.0436,64.8389,64.8471,133915.0
2018-09-04 11:00:00,79.2,79.27,78.97,79.02,108386.0,64.8308,64.8881,64.6425,64.6834,108386.0
2018-09-04 11:05:00,79.03,79.06,78.85,78.92,46642.0,64.6916,64.7162,64.5443,64.6016,46642.0
2018-09-04 11:10:00,78.92,78.92,78.58,78.61,47719.0,64.6016,64.6016,64.3232,64.3478,47719.0
2018-09-04 11:15:00,78.61,78.62,78.36,78.44,57028.0,64.3478,64.356,64.1432,64.2086,57028.0
2018-09-04 11:20:00,78.44,78.44,78.26,78.31,46067.0,64.2086,64.2086,64.0613,64.1022,46067.0
2018-09-04 11:25:00,78.31,78.41,78.21,78.28,73297.0,64.1022,64.1841,64.0204,64.0777,73297.0
2018-09-04 11:30:00,78.28,78.32,77.94,78.0,211121.0,64.0777,64.1104,63.7994,63.8485,211121.0
2018-09-04 11:35:00,78.0,78.08,77.78,78.08,101752.0,63.8485,63.914,63.6684,63.914,101752.0
2018-09-04 11:40:00,78.07,78.2,77.91,78.16,78730.0,63.9058,64.0122,63.7748,63.9794,78730.0
2018-09-04 11:45:00,78.17,78.31,78.11,78.24,64640.0,63.9876,64.1022,63.9385,64.0449,64640.0
2018-09-04 11:50:00,78.2,78.38,78.19,78.29,86165.0,64.0122,64.1595,64.004,64.0859,86165.0
2018-09-04 11:55:00,78.29,78.29,78.07,78.28,73299.0,64.0859,64.0859,63.9058,64.0777,73299.0
2018-09-04 12:00:00,78.28,78.48,78.27,78.47,48832.0,64.0777,64.2414,64.0695,64.2332,48832.0
2018-09-04 12:05:00,78.49,78.52,78.4,78.44,75999.0,64.2496,64.2741,64.1759,64.2086,75999.0
2018-09-04 12:10:00,78.43,78.61,78.38,78.6,37220.0,64.2005,64.3478,64.1595,64.3396,37220.0
2018-09-04 12:15:00,78.6,78.73,78.59,78.69,40478.0,64.3396,64.446,64.3314,64.4133,40478.0
2018-09-04 12:20:00,78.69,78.83,78.65,78.78,51402.0,64.4133,64.5279,64.3805,64.487,51402.0
2018-09-04 12:25:00,78.77,78.87,78.72,78.78,37089.0,64.4788,64.5606,64.4378,64.487,37089.0
2018-09-04 12:30:00,78.79,78.8,78.74,78.78,38284.0,64.4951,64.5033,64.4542,64.487,38284.0
2018-09-04 12:35:00,78.78,78.79,78.65,78.69,53414.0,64.487,64.4951,64.3805,64.4133,53414.0
2018-09-04 12:40:00,78.7,78.83,78.7,78.76,39701.0,64.4215,64.5279,64.4215,64.4706,39701.0
2018-09-04 12:45:00,78.77,78.78,78.72,78.77,83762.0,64.4788,64.487,64.4378,64.4788,83762.0
2018-09-04 12:50:00,78.76,78.85,78.74,78.82,51511.0,64.4706,64.5443,64.4542,64.5197,51511.0
2018-09-04 12:55:00,78.83,78.97,78.83,78.94,41911.0,64.5279,64.6425,64.5279,64.6179,41911.0
2018-09-04 13:00:00,78.95,79.14,78.95,79.14,40781.0,64.6261,64.7816,64.6261,64.7816,40781.0
2018-09-04 13:05:00,79.14,79.23,79.12,79.22,45106.0,64.7816,64.8553,64.7653,64.8471,45106.0
2018-09-04 13:10:00,79.22,79.3,79.12,79.28,38883.0,64.8471,64.9126,64.7653,64.8962,38883.0
2018-09-04 13:15:00,79.29,79.35,79.23,79.25,33256.0,64.9044,64.9535,64.8553,64.8717,33256.0
2018-09-04 13:20:00,79.25,79.34,79.23,79.32,32097.0,64.8717,64.9454,64.8553,64.929,32097.0
2018-09-04 13:25:00,79.33,79.43,79.3,79.4,54268.0,64.9372,65.019,64.9126,64.9945,54268.0
2018-09-04 13:30:00,79.41,79.46,79.17,79.21,70741.0,65.0027,65.0436,64.8062,64.8389,70741.0
2018-09-04 13:35:00,79.22,79.27,79.18,79.24,36250.0,64.8471,64.8881,64.8144,64.8635,36250.0
2018-09-04 13:40:00,79.25,79.42,79.23,79.24,61279.0,64.8717,65.0108,64.8553,64.8635,61279.0
2018-09-04 13:45:00,79.25,79.4,79.25,79.39,31129.0,64.8717,64.9945,64.8717,64.9863,31129.0
2018-09-04 13:50:00,79.4,79.49,79.38,79.38,63895.0,64.9945,65.0681,64.9781,64.9781,63895.0
2018-09-04 13:55:00,79.38,79.45,79.36,79.36,39292.0,64.9781,65.0354,64.9617,64.9617,39292.0
2018-09-04 14:00:00,79.37,79.49,79.36,79.41,30898.0,64.9699,65.0681,64.9617,65.0027,30898.0
2018-09-04 14:05:00,79.41,79.42,79.35,79.37,30017.0,65.0027,65.0108,64.9535,64.9699,30017.0
2018-09-04 14:10:00,79.37,79.41,79.35,79.41,31887.0,64.9699,65.0027,64.9535,65.0027,31887.0
2018-09-04 14:15:00,79.4,79.4,79.34,79.38,48604.0,64.9945,64.9945,64.9454,64.9781,48604.0
2018-09-04 14:20:00,79.37,79.45,79.37,79.45,33425.0,64.9699,65.0354,64.9699,65.0354,33425.0
2018-09-04 14:25:00,79.45,79.45,79.37,79.41,24081.0,65.0354,65.0354,64.9699,65.0027,24081.0
2018-09-04 14:30:00,79.41,79.44,79.35,79.39,33388.0,65.0027,65.0272,64.9535,64.9863,33388.0
2018-09-04 14:35:00,79.39,79.45,79.37,79.39,35400.0,64.9863,65.0354,64.9699,64.9863,35400.0
2018-09-04 14:40:00,79.4,79.45,79.36,79.39,33177.0,64.9945,65.0354,64.9617,64.9863,33177.0
2018-09-04 14:45:00,79.4,79.45,79.38,79.43,45260.0,64.9945,65.0354,64.9781,65.019,45260.0
2018-09-04 14:50:00,79.43,79.45,79.28,79.37,35863.0,65.019,65.0354,64.8962,64.9699,35863.0
2018-09-04 14:55:00,79.37,79.45,79.36,79.44,35105.0,64.9699,65.0354,64.9617,65.0272,35105.0
2018-09-04 15:00:00,79.44,79.46,79.34,79.37,39926.0,65.0272,65.0436,64.9454,64.9699,39926.0
2018-09-04 15:05:00,79.37,79.37,79.31,79.32,46646.0,64.9699,64.9699,64.9208,64.929,46646.0
2018-09-04 15:10:00,79.32,79.33,79.24,79.24,38645.0,64.929,64.9372,64.8635,64.8635,38645.0
2018-09-04 15:15:00,79.24,79.25,79.21,79.21,41406.0,64.8635,64.8717,64.8389,64.8389,41406.0
2018-09-04 15:20:00,79.22,79.25,79.15,79.15,53615.0,64.8471,64.8717,64.7898,64.7898,53615.0
2018-09-04 15:25:00,79.14,79.28,79.14,79.21,69604.0,64.7816,64.8962,64.7816,64.8389,69604.0
2018-09-04 15:30:00,79.23,79.23,79.17,79.19,69615.0,64.8553,64.8553,64.8062,64.8226,69615.0
2018-09-04 15:35:00,79.19,79.2,79.07,79.16,70669.0,64.8226,64.8308,64.7243,64.798,70669.0
2018-09-04 15:40:00,79.16,79.33,79.13,79.33,96577.0,64.798,64.9372,64.7735,64.9372,96577.0
2018-09-04 15:45:00,79.34,79.45,79.23,79.33,161812.0,64.9454,65.0354,64.8553,64.9372,161812.0
2018-09-04 15:50:00,79.34,79.34,79.14,79.18,68312.0,64.9454,64.9454,64.7816,64.8144,68312.0
2018-09-04 15:55:00,79.18,79.28,79.17,79.27,170066.0,64.8144,64.8962,64.8062,64.8881,170066.0
2018-09-05 09:30:00,78.75,79.01,78.09,78.24,50885.0,64.4624,64.6752,63.9221,64.0449,50885.0
2018-09-05 09:35:00,78.29,78.64,78.2,78.62,38885.0,64.0859,64.3724,64.0122,64.356,38885.0
2018-09-05 09:40:00,78.65,78.76,78.51,78.69,16300.0,64.3805,64.4706,64.2659,64.4133,16300.0
2018-09-05 09:45:00,78.72,78.75,78.46,78.47,49418.0,64.4378,64.4624,64.225,64.2332,49418.0
2018-09-05 09:50:00,78.49,78.5,78.1,78.13,76065.0,64.2496,64.2578,63.9303,63.9549,76065.0
2018-09-05 09:55:00,78.13,78.25,78.04,78.15,49166.0,63.9549,64.0531,63.8812,63.9713,49166.0
2018-09-05 10:00:00,78.15,78.27,78.13,78.21,24564.0,63.9713,64.0695,63.9549,64.0204,24564.0
2018-09-05 10:05:00,78.2,78.2,78.0,78.05,71199.0,64.0122,64.0122,63.8485,63.8894,71199.0
2018-09-05 10:10:00,78.06,78.11,77.74,77.75,52743.0,63.8976,63.9385,63.6356,63.6438,52743.0
2018-09-05 10:15:00,77.76,77.99,77.71,77.89,27507.0,63.652,63.8403,63.6111,63.7584,27507.0
2018-09-05 10:20:00,77.89,77.9,77.8,77.86,38095.0,63.7584,63.7666,63.6848,63.7339,38095.0
2018-09-05 10:25:00,77.87,78.04,77.87,78.04,39407.0,63.7421,63.8812,63.7421,63.8812,39407.0
2018-09-05 10:30:00,78.03,78.04,77.93,77.95,33723.0,63.873,63.8812,63.7912,63.8075,33723.0
2018-09-05 10:35:00,77.96,78.05,77.94,78.0,32178.0,63.8157,63.8894,63.7994,63.8485,32178.0
2018-09-05 10:40:00,78.01,78.15,77.96,78.14,34176.0,63.8567,63.9713,63.8157,63.9631,34176.0
2018-09-05 10:45:00,78.14,78.34,78.09,78.31,69687.0,63.9631,64.1268,63.9221,64.1022,69687.0
2018-09-05 10:50:00,78.31,78.35,78.2,78.2,63406.0,64.1022,64.135,64.0122,64.0122,63406.0
2018-09-05 10:55:00,78.21,78.4,78.21,78.38,27402.0,64.0204,64.1759,64.0204,64.1595,27402.0
2018-09-05 11:00:00,78.38,78.5,78.35,78.5,42657.0,64.1595,64.2578,64.135,64.2578,42657.0
2018-09-05 11:05:00,78.48,78.57,78.41,78.53,27610.0,64.2414,64.3151,64.1841,64.2823,27610.0
2018-09-05 11:10:00,78.53,78.57,78.47,78.47,23812.0,64.2823,64.3151,64.2332,64.2332,23812.0
2018-09-05 11:15:00,78.46,78.61,78.45,78.58,21141.0,64.225,64.3478,64.2168,64.3232,21141.0
2018-09-05 11:20:00,78.58,78.63,78.5,78.54,22917.0,64.3232,64.3642,64.2578,64.2905,22917.0
2018-09-05 11:25:00,78.53,78.55,78.34,78.35,25219.0,64.2823,64.2987,64.1268,64.135,25219.0
2018-09-05 11:30:00,78.35,78.46,78.34,78.39,26326.0,64.135,64.225,64.1268,64.1677,26326.0
2018-09-05 11:35:00,78.4,78.51,78.4,78.48,51599.0,64.1759,64.2659,64.1759,64.2414,51599.0
2018-09-05 11:40:00,78.47,78.48,78.35,78.38,18357.0,64.2332,64.2414,64.135,64.1595,18357.0
2018-09-05 11:45:00,78.39,78.5,78.34,78.49,31479.0,64.1677,64.2578,64.1268,64.2496,31479.0
2018-09-05 11:50:00,78.49,78.63,78.49,78.6,18238.0,64.2496,64.3642,64.2496,64.3396,18238.0
2018-09-05 11:55:00,78.6,78.63,78.52,78.61,20212.0,64.3396,64.3642,64.2741,64.3478,20212.0
2018-09-05 12:00:00,78.61,78.71,78.6,78.66,16108.0,64.3478,64.4297,64.3396,64.3887,16108.0
2018-09-05 12:05:00,78.65,78.76,78.61,78.75,40714.0,64.3805,64.4706,64.3478,64.4624,40714.0
2018-09-05 12:10:00,78.76,78.78,78.69,78.72,33252.0,64.4706,64.487,64.4133,64.4378,33252.0
2018-09-05 12:15:00,78.73,78.83,78.73,78.82,22404.0,64.446,64.5279,64.446,64.5197,22404.0
2018-09-05 12:20:00,78.83,78.83,78.77,78.77,18057.0,64.5279,64.5279,64.4788,64.4788,18057.0
2018-09-05 12:25:00,78.78,78.87,78.75,78.82,25803.0,64.487,64.5606,64.4624,64.5197,25803.0
2018-09-05 12:30:00,78.81,79.04,78.81,78.98,77293.0,64.5115,64.6998,64.5115,64.6507,77293.0
2018-09-05 12:35:00,78.99,79.03,78.98,78.99,18430.0,64.6589,64.6916,64.6507,64.6589,18430.0
2018-09-05 12:40:00,78.99,79.03,78.96,78.98,49606.0,64.6589,64.6916,64.6343,64.6507,49606.0
2018-09-05 12:45:00,78.98,79.02,78.97,78.99,16558.0,64.6507,64.6834,64.6425,64.6589,16558.0
2018-09-05 12:50:00,78.99,79.06,78.98,79.05,17954.0,64.6589,64.7162,64.6507,64.708,17954.0
2018-09-05 12:55:00,79.05,79.11,78.99,79.02,24937.0,64.708,64.7571,64.6589,64.6834,24937.0
2018-09-05 13:00:00,79.02,79.21,79.02,79.05,71391.0,64.6834,64.8389,64.6834,64.708,71391.0
2018-09-05 13:05:00,79.05,79.08,78.98,79.02,37382.0,64.708,64.7325,64.6507,64.6834,37382.0
2018-09-05 13:10:00,79.02,79.08,79.01,79.04,18708.0,64.6834,64.7325,64.6752,64.6998,18708.0
2018-09-05 13:15:00,79.03,79.07,78.98,79.06,41000.0,64.6916,64.7243,64.6507,64.7162,41000.0
2018-09-05 13:20:00,79.06,79.11,79.06,79.07,19125.0,64.7162,64.7571,64.7162,64.7243,19125.0
2018-09-05 13:25:00,79.08,79.09,79.06,79.08,17907.0,64.7325,64.7407,64.7162,64.7325,17907.0
2018-09-05 13:30:00,79.08,79.19,79.05,79.19,14690.0,64.7325,64.8226,64.708,64.8226,14690.0
2018-09-05 13:35:00,79.19,79.19,79.13,79.15,15502.0,64.8226,64.8226,64.7735,64.7898,15502.0
2018-09-05 13:40:00,79.14,79.18,79.11,79.18,10685.0,64.7816,64.8144,64.7571,64.8144,10685.0
2018-09-05 13:45:00,79.17,79.17,79.12,79.16,14614.0,64.8062,64.8062,64.7653,64.798,14614.0
2018-09-05 13:50:00,79.16,79.22,79.14,79.16,13266.0,64.798,64.8471,64.7816,64.798,13266.0
2018-09-05 13:55:00,79.16,79.21,79.14,79.2,23463.0,64.798,64.8389,64.7816,64.8308,23463.0
2018-09-05 14:00:00,79.21,79.23,79.15,79.15,13016.0,64.8389,64.8553,64.7898,64.7898,13016.0
2018-09-05 14:05:00,79.16,79.19,79.14,79.17,17246.0,64.798,64.8226,64.7816,64.8062,17246.0
2018-09-05 14:10:00,79.18,79.2,79.12,79.13,22528.0,64.8144,64.8308,64.7653,64.7735,22528.0
2018-09-05 14:15:00,79.12,79.15,79.09,79.13,27016.0,64.7653,64.7898,64.7407,64.7735,27016.0
2018-09-05 14:20:00,79.12,79.14,79.0,79.09,18943.0,64.7653,64.7816,64.667,64.7407,18943.0
2018-09-05 14:25:00,79.08,79.08,79.03,79.05,23372.0,64.7325,64.7325,64.6916,64.708,23372.0
2018-09-05 14:30:00,79.05,79.06,78.99,79.02,27995.0,64.708,64.7162,64.6589,64.6834,27995.0
2018-09-05 14:35:00,79.02,79.08,78.99,79.08,22240.0,64.6834,64.7325,64.6589,64.7325,22240.0
2018-09-05 14:40:00,79.07,79.08,79.02,79.04,28371.0,64.7243,64.7325,64.6834,64.6998,28371.0
2018-09-05 14:45:00,79.04,79.06,79.01,79.04,26679.0,64.6998,64.7162,64.6752,64.6998,26679.0
2018-09-05 14:50:00,79.04,79.05,79.01,79.05,20715.0,64.6998,64.708,64.6752,64.708,20715.0
2018-09-05 14:55:00,79.05,79.09,79.04,79.05,27119.0,64.708,64.7407,64.6998,64.708,27119.0
2018-09-05 15:00:00,79.04,79.13,79.04,79.12,25646.0,64.6998,64.7735,64.6998,64.7653,25646.0
2018-09-05 15:05:00,79.13,79.13,79.07,79.11,46887.0,64.7735,64.7735,64.7243,64.7571,46887.0
2018-09-05 15:10:00,79.12,79.26,79.11,79.25,39679.0,64.7653,64.8799,64.7571,64.8717,39679.0
2018-09-05 15:15:00,79.25,79.31,79.25,79.27,19141.0,64.8717,64.9208,64.8717,64.8881,19141.0
2018-09-05 15:20:00,79.27,79.27,79.18,79.26,32560.0,64.8881,64.8881,64.8144,64.8799,32560.0
2018-09-05 15:25:00,79.25,79.25,79.11,79.15,27913.0,64.8717,64.8717,64.7571,64.7898,27913.0
2018-09-05 15:30:00,79.16,79.25,79.16,79.24,32381.0,64.798,64.8717,64.798,64.8635,32381.0
2018-09-05 15:35:00,79.24,79.26,79.12,79.14,35085.0,64.8635,64.8799,64.7653,64.7816,35085.0
2018-09-05 15:40:00,79.13,79.14,79.08,79.1,35414.0,64.7735,64.7816,64.7325,64.7489,35414.0
2018-09-05 15:45:00,79.1,79.12,79.07,79.1,78051.0,64.7489,64.7653,64.7243,64.7489,78051.0
2018-09-05 15:50:00,79.09,79.16,79.07,79.11,76953.0,64.7407,64.798,64.7243,64.7571,76953.0
2018-09-05 15:55:00,79.12,79.22,79.12,79.16,223928.0,64.7653,64.8471,64.7653,64.798,223928.0
2018-09-06 09:30:00,79.0,79.05,78.64,78.65,27527.0,64.667,64.708,64.3724,64.3805,27527.0
2018-09-06 09:35:00,78.63,78.7,78.56,78.63,28813.0,64.3642,64.4215,64.3069,64.3642,28813.0
2018-09-06 09:40:00,78.65,78.69,78.54,78.67,41992.0,64.3805,64.4133,64.2905,64.3969,41992.0
2018-09-06 09:45:00,78.65,78.93,78.63,78.88,64356.0,64.3805,64.6097,64.3642,64.5688,64356.0
2018-09-06 09:50:00,78.88,79.0,78.85,78.89,49428.0,64.5688,64.667,64.5443,64.577,49428.0
2018-09-06 09:55:00,78.89,78.95,78.78,78.89,29040.0,64.577,64.6261,64.487,64.577,29040.0
2018-09-06 10:00:00,78.9,78.95,78.83,78.88,37000.0,64.5852,64.6261,64.5279,64.5688,37000.0
2018-09-06 10:05:00,78.87,78.92,78.73,78.73,128914.0,64.5606,64.6016,64.446,64.446,128914.0
2018-09-06 10:10:00,78.75,78.82,78.68,78.69,22501.0,64.4624,64.5197,64.4051,64.4133,22501.0
2018-09-06 10:15:00,78.69,78.79,78.69,78.77,18218.0,64.4133,64.4951,64.4133,64.4788,18218.0
2018-09-06 10:20:00,78.77,78.81,78.68,78.74,22305.0,64.4788,64.5115,64.4051,64.4542,22305.0
2018-09-06 10:25:00,78.72,78.77,78.7,78.72,15204.0,64.4378,64.4788,64.4215,64.4378,15204.0
2018-09-06 10:30:00,78.71,78.75,78.64,78.68,65501.0,64.4297,64.4624,64.3724,64.4051,65501.0
2018-09-06 10:35:00,78.69,78.71,78.62,78.68,89363.0,64.4133,64.4297,64.356,64.4051,89363.0
2018-09-06 10:40:00,78.68,78.74,78.59,78.61,90284.0,64.4051,64.4542,64.3314,64.3478,90284.0
2018-09-06 10:45:00,78.6,78.66,78.43,78.49,77540.0,64.3396,64.3887,64.2005,64.2496,77540.0
2018-09-06 10:50:00,78.49,78.55,78.43,78.48,20020.0,64.2496,64.2987,64.2005,64.2414,20020.0
2018-09-06 10:55:00,78.48,78.54,78.3,78.3,40927.0,64.2414,64.2905,64.094,64.094,40927.0
2018-09-06 11:00:00,78.32,78.35,78.1,78.17,126576.0,64.1104,64.135,63.9303,63.9876,126576.0
2018-09-06 11:05:00,78.14,78.18,77.9,77.94,140165.0,63.9631,63.9958,63.7666,63.7994,140165.0
2018-09-06 11:10:00,77.94,77.96,77.88,77.89,47327.0,63.7994,63.8157,63.7502,63.7584,47327.0
2018-09-06 11:15:00,77.9,77.91,77.69,77.79,150161.0,63.7666,63.7748,63.5947,63.6766,150161.0
2018-09-06 11:20:00,77.81,77.89,77.62,77.86,37530.0,63.6929,63.7584,63.5374,63.7339,37530.0
2018-09-06 11:25:00,77.85,77.88,77.74,77.75,26507.0,63.7257,63.7502,63.6356,63.6438,26507.0
2018-09-06 11:30:00,77.74,77.77,77.7,77.74,38716.0,63.6356,63.6602,63.6029,63.6356,38716.0
2018-09-06 11:35:00,77.73,77.73,77.6,77.63,32668.0,63.6275,63.6275,63.521,63.5456,32668.0
2018-09-06 11:40:00,77.62,77.73,77.53,77.55,35537.0,63.5374,63.6275,63.4637,63.4801,35537.0
2018-09-06 11:45:00,77.55,77.68,77.55,77.66,19952.0,63.4801,63.5865,63.4801,63.5702,19952.0
2018-09-06 11:50:00,77.66,77.73,77.65,77.67,14750.0,63.5702,63.6275,63.562,63.5783,14750.0
2018-09-06 11:55:00,77.66,77.72,77.59,77.67,37290.0,63.5702,63.6193,63.5129,63.5783,37290.0
2018-09-06 12:00:00,77.68,77.77,77.66,77.71,22610.0,63.5865,63.6602,63.5702,63.6111,22610.0
2018-09-06 12:05:00,77.72,77.72,77.63,77.7,14159.0,63.6193,63.6193,63.5456,63.6029,14159.0
2018-09-06 12:10:00,77.69,77.69,77.59,77.6,20817.0,63.5947,63.5947,63.5129,63.521,20817.0
2018-09-06 12:15:00,77.58,77.65,77.58,77.63,13851.0,63.5047,63.562,63.5047,63.5456,13851.0
2018-09-06 12:20:00,77.62,77.69,77.59,77.65,21897.0,63.5374,63.5947,63.5129,63.562,21897.0
2018-09-06 12:25:00,77.63,77.65,77.59,77.63,17387.0,63.5456,63.562,63.5129,63.5456,17387.0
2018-09-06 12:30:00,77.63,77.7,77.59,77.59,42122.0,63.5456,63.6029,63.5129,63.5129,42122.0
2018-09-06 12:35:00,77.59,77.59,77.32,77.37,61700.0,63.5129,63.5129,63.2918,63.3328,61700.0
2018-09-06 12:40:00,77.38,77.52,77.38,77.52,21534.0,63.341,63.4556,63.341,63.4556,21534.0
2018-09-06 12:45:00,77.54,77.61,77.52,77.54,17945.0,63.4719,63.5292,63.4556,63.4719,17945.0
2018-09-06 12:50:00,77.52,77.55,77.42,77.42,35371.0,63.4556,63.4801,63.3737,63.3737,35371.0
2018-09-06 12:55:00,77.42,77.43,77.31,77.32,14556.0,63.3737,63.3819,63.2837,63.2918,14556.0
2018-09-06 13:00:00,77.32,77.34,77.22,77.23,25735.0,63.2918,63.3082,63.21,63.2182,25735.0
2018-09-06 13:05:00,77.22,77.25,77.18,77.19,28107.0,63.21,63.2345,63.1772,63.1854,28107.0
2018-09-06 13:10:00,77.19,77.37,77.14,77.37,19291.0,63.1854,63.3328,63.1445,63.3328,19291.0
2018-09-06 13:15:00,77.37,77.43,77.36,77.39,13590.0,63.3328,63.3819,63.3246,63.3491,13590.0
2018-09-06 13:20:00,77.39,77.41,77.36,77.39,15656.0,63.3491,63.3655,63.3246,63.3491,15656.0
2018-09-06 13:25:00,77.39,77.39,77.27,77.28,15716.0,63.3491,63.3491,63.2509,63.2591,15716.0
2018-09-06 13:30:00,77.28,77.4,77.27,77.37,16748.0,63.2591,63.3573,63.2509,63.3328,16748.0
2018-09-06 13:35:00,77.36,77.52,77.36,77.46,27771.0,63.3246,63.4556,63.3246,63.4064,27771.0
2018-09-06 13:40:00,77.46,77.55,77.44,77.51,51100.0,63.4064,63.4801,63.3901,63.4474,51100.0
2018-09-06 13:45:00,77.51,77.55,77.48,77.51,13144.0,63.4474,63.4801,63.4228,63.4474,13144.0
2018-09-06 13:50:00,77.51,77.59,77.5,77.54,14758.0,63.4474,63.5129,63.4392,63.4719,14758.0
2018-09-06 13:55:00,77.54,77.55,77.46,77.47,18586.0,63.4719,63.4801,63.4064,63.4146,18586.0
2018-09-06 14:00:00,77.47,77.55,77.44,77.45,17264.0,63.4146,63.4801,63.3901,63.3983,17264.0
2018-09-06 14:05:00,77.44,77.57,77.44,77.56,27828.0,63.3901,63.4965,63.3901,63.4883,27828.0
2018-09-06 14:10:00,77.57,77.6,77.53,77.57,30046.0,63.4965,63.521,63.4637,63.4965,30046.0
2018-09-06 14:15:00,77.57,77.57,77.52,77.55,18082.0,63.4965,63.4965,63.4556,63.4801,18082.0
2018-09-06 14:20:00,77.55,77.57,77.47,77.48,21285.0,63.4801,63.4965,63.4146,63.4228,21285.0
2018-09-06 14:25:00,77.48,77.5,77.42,77.47,15179.0,63.4228,63.4392,63.3737,63.4146,15179.0
2018-09-06 14:30:00,77.48,77.57,77.48,77.57,17017.0,63.4228,63.4965,63.4228,63.4965,17017.0
2018-09-06 14:35:00,77.57,77.58,77.49,77.53,18197.0,63.4965,63.5047,63.431,63.4637,18197.0
2018-09-06 14:40:00,77.53,77.58,77.49,77.56,13557.0,63.4637,63.5047,63.431,63.4883,13557.0
2018-09-06 14:45:00,77.57,77.65,77.56,77.61,21560.0,63.4965,63.562,63.4883,63.5292,21560.0
2018-09-06 14:50:00,77.61,77.68,77.61,77.63,32385.0,63.5292,63.5865,63.5292,63.5456,32385.0
2018-09-06 14:55:00,77.63,77.66,77.61,77.61,28788.0,63.5456,63.5702,63.5292,63.5292,28788.0
2018-09-06 15:00:00,77.6,77.74,77.6,77.71,19988.0,63.521,63.6356,63.521,63.6111,19988.0
2018-09-06 15:05:00,77.72,77.73,77.67,77.7,20557.0,63.6193,63.6275,63.5783,63.6029,20557.0
2018-09-06 15:10:00,77.7,77.76,77.69,77.75,14850.0,63.6029,63.652,63.5947,63.6438,14850.0
2018-09-06 15:15:00,77.74,77.75,77.66,77.67,22170.0,63.6356,63.6438,63.5702,63.5783,22170.0
2018-09-06 15:20:00,77.68,77.71,77.67,77.7,24474.0,63.5865,63.6111,63.5783,63.6029,24474.0
2018-09-06 15:25:00,77.7,77.75,77.67,77.73,28198.0,63.6029,63.6438,63.5783,63.6275,28198.0
2018-09-06 15:30:00,77.73,77.74,77.55,77.56,60338.0,63.6275,63.6356,63.4801,63.4883,60338.0
2018-09-06 15:35:00,77.56,77.65,77.55,77.63,43885.0,63.4883,63.562,63.4801,63.5456,43885.0
2018-09-06 15:40:00,77.63,77.63,77.53,77.56,54558.0,63.5456,63.5456,63.4637,63.4883,54558.0
2018-09-06 15:45:00,77.56,77.61,77.52,77.55,94433.0,63.4883,63.5292,63.4556,63.4801,94433.0
2018-09-06 15:50:00,77.54,77.59,77.52,77.54,109634.0,63.4719,63.5129,63.4556,63.4719,109634.0
2018-09-06 15:55:00,77.54,77.61,77.46,77.57,228426.0,63.4719,63.5292,63.4064,63.4965,228426.0
2018-09-07 09:30:00,76.24,76.5,75.85,76.16,71671.0,63.0429,63.2578,62.7204,62.9767,71671.0
2018-09-07 09:35:00,76.13,76.2,75.96,76.17,84580.0,62.9519,63.0098,62.8113,62.985,84580.0
2018-09-07 09:40:00,76.19,76.34,76.02,76.04,52946.0,63.0015,63.1255,62.8609,62.8775,52946.0
2018-09-07 09:45:00,76.06,76.59,76.06,76.36,61096.0,62.894,63.3323,62.894,63.1421,61096.0
2018-09-07 09:50:00,76.37,76.65,76.37,76.63,24699.0,63.1504,63.3819,63.1504,63.3653,24699.0
2018-09-07 09:55:00,76.62,76.74,76.59,76.67,33102.0,63.3571,63.4563,63.3323,63.3984,33102.0
2018-09-07 10:00:00,76.67,76.73,76.56,76.67,34191.0,63.3984,63.448,63.3075,63.3984,34191.0
2018-09-07 10:05:00,76.67,76.67,76.51,76.52,35491.0,63.3984,63.3984,63.2661,63.2744,35491.0
2018-09-07 10:10:00,76.53,76.58,76.47,76.48,31359.0,63.2827,63.324,63.233,63.2413,31359.0
2018-09-07 10:15:00,76.47,76.57,76.46,76.57,33582.0,63.233,63.3157,63.2248,63.3157,33582.0
2018-09-07 10:20:00,76.56,76.6,76.53,76.58,23284.0,63.3075,63.3405,63.2827,63.324,23284.0
2018-09-07 10:25:00,76.58,76.59,76.36,76.39,28040.0,63.324,63.3323,63.1421,63.1669,28040.0
2018-09-07 10:30:00,76.37,76.52,76.37,76.51,20172.0,63.1504,63.2744,63.1504,63.2661,20172.0
2018-09-07 10:35:00,76.51,76.63,76.51,76.62,33030.0,63.2661,63.3653,63.2661,63.3571,33030.0
2018-09-07 10:40:00,76.63,76.63,76.53,76.53,37264.0,63.3653,63.3653,63.2827,63.2827,37264.0
2018-09-07 10:45:00,76.53,76.67,76.53,76.63,27707.0,63.2827,63.3984,63.2827,63.3653,27707.0
2018-09-07 10:50:00,76.63,76.65,76.59,76.63,17734.0,63.3653,63.3819,63.3323,63.3653,17734.0
2018-09-07 10:55:00,76.62,76.68,76.59,76.67,19138.0,63.3571,63.4067,63.3323,63.3984,19138.0
2018-09-07 11:00:00,76.69,76.76,76.69,76.73,22348.0,63.415,63.4728,63.415,63.448,22348.0
2018-09-07 11:05:00,76.73,76.88,76.73,76.88,36712.0,63.448,63.5721,63.448,63.5721,36712.0
2018-09-07 11:10:00,76.88,76.99,76.88,76.98,24074.0,63.5721,63.663,63.5721,63.6548,24074.0
2018-09-07 11:15:00,76.99,77.03,76.98,77.01,29005.0,63.663,63.6961,63.6548,63.6796,29005.0
2018-09-07 11:20:00,77.01,77.03,76.9,76.92,26584.0,63.6796,63.6961,63.5886,63.6051,26584.0
2018-09-07 11:25:00,76.91,77.09,76.91,77.07,22989.0,63.5969,63.7457,63.5969,63.7292,22989.0
2018-09-07 11:30:00,77.08,77.19,77.07,77.16,26681.0,63.7374,63.8284,63.7292,63.8036,26681.0
2018-09-07 11:35:00,77.17,77.19,77.07,77.07,18008.0,63.8119,63.8284,63.7292,63.7292,18008.0
2018-09-07 11:40:00,77.07,77.08,76.99,77.01,12594.0,63.7292,63.7374,63.663,63.6796,12594.0
2018-09-07 11:45:00,77.01,77.02,76.91,76.94,14040.0,63.6796,63.6878,63.5969,63.6217,14040.0
2018-09-07 11:50:00,76.93,77.0,76.93,76.99,15948.0,63.6134,63.6713,63.6134,63.663,15948.0
2018-09-07 11:55:00,76.99,76.99,76.89,76.89,14293.0,63.663,63.663,63.5803,63.5803,14293.0
2018-09-07 12:00:00,76.9,76.9,76.81,76.81,15996.0,63.5886,63.5886,63.5142,63.5142,15996.0
2018-09-07 12:05:00,76.81,76.82,76.61,76.61,34237.0,63.5142,63.5225,63.3488,63.3488,34237.0
2018-09-07 12:10:00,76.62,76.77,76.6,76.77,15239.0,63.3571,63.4811,63.3405,63.4811,15239.0
2018-09-07 12:15:00,76.76,76.76,76.64,76.66,18683.0,63.4728,63.4728,63.3736,63.3902,18683.0
2018-09-07 12:20:00,76.63,76.7,76.61,76.65,16717.0,63.3653,63.4232,63.3488,63.3819,16717.0
2018-09-07 12:25:00,76.64,76.65,76.57,76.58,13860.0,63.3736,63.3819,63.3157,63.324,13860.0
2018-09-07 12:30:00,76.57,76.67,76.57,76.6,19907.0,63.3157,63.3984,63.3157,63.3405,19907.0
2018-09-07 12:35:00,76.61,76.61,76.54,76.56,16640.0,63.3488,63.3488,63.2909,63.3075,16640.0
2018-09-07 12:40:00,76.56,76.58,76.48,76.52,13791.0,63.3075,63.324,63.2413,63.2744,13791.0
2018-09-07 12:45:00,76.53,76.63,76.53,76.57,18661.0,63.2827,63.3653,63.2827,63.3157,18661.0
2018-09-07 12:50:00,76.56,76.58,76.55,76.56,14411.0,63.3075,63.324,63.2992,63.3075,14411.0
2018-09-07 12:55:00,76.56,76.57,76.53,76.54,11274.0,63.3075,63.3157,63.2827,63.2909,11274.0
2018-09-07 13:00:00,76.54,76.6,76.51,76.6,19691.0,63.2909,63.3405,63.2661,63.3405,19691.0
2018-09-07 13:05:00,76.59,76.63,76.58,76.58,29344.0,63.3323,63.3653,63.324,63.324,29344.0
2018-09-07 13:10:00,76.59,76.59,76.47,76.48,13124.0,63.3323,63.3323,63.233,63.2413,13124.0
2018-09-07 13:15:00,76.48,76.5,76.45,76.46,39949.0,63.2413,63.2578,63.2165,63.2248,39949.0
2018-09-07 13:20:00,76.45,76.5,76.44,76.47,38065.0,63.2165,63.2578,63.2082,63.233,38065.0
2018-09-07 13:25:00,76.47,76.56,76.46,76.49,138210.0,63.233,63.3075,63.2248,63.2496,138210.0
2018-09-07 13:30:00,76.49,76.52,76.48,76.52,13885.0,63.2496,63.2744,63.2413,63.2744,13885.0
2018-09-07 13:35:00,76.52,76.56,76.51,76.51,12656.0,63.2744,63.3075,63.2661,63.2661,12656.0
2018-09-07 13:40:00,76.51,76.52,76.49,76.5,14533.0,63.2661,63.2744,63.2496,63.2578,14533.0
2018-09-07 13:45:00,76.5,76.56,76.49,76.5,11531.0,63.2578,63.3075,63.2496,63.2578,11531.0
2018-09-07 13:50:00,76.5,76.54,76.48,76.49,13159.0,63.2578,63.2909,63.2413,63.2496,13159.0
2018-09-07 13:55:00,76.48,76.48,76.41,76.42,11173.0,63.2413,63.2413,63.1834,63.1917,11173.0
2018-09-07 14:00:00,76.42,76.43,76.35,76.35,23057.0,63.1917,63.2,63.1338,63.1338,23057.0
2018-09-07 14:05:00,76.35,76.35,76.31,76.33,18965.0,63.1338,63.1338,63.1007,63.1173,18965.0
2018-09-07 14:10:00,76.34,76.42,76.33,76.39,20586.0,63.1255,63.1917,63.1173,63.1669,20586.0
2018-09-07 14:15:00,76.39,76.39,76.3,76.34,19077.0,63.1669,63.1669,63.0925,63.1255,19077.0
2018-09-07 14:20:00,76.33,76.35,76.32,76.35,11471.0,63.1173,63.1338,63.109,63.1338,11471.0
2018-09-07 14:25:00,76.37,76.47,76.34,76.46,16399.0,63.1504,63.233,63.1255,63.2248,16399.0
2018-09-07 14:30:00,76.45,76.46,76.41,76.41,14251.0,63.2165,63.2248,63.1834,63.1834,14251.0
2018-09-07 14:35:00,76.42,76.43,76.38,76.41,13646.0,63.1917,63.2,63.1586,63.1834,13646.0
2018-09-07 14:40:00,76.41,76.42,76.38,76.39,24501.0,63.1834,63.1917,63.1586,63.1669,24501.0
2018-09-07 14:45:00,76.39,76.46,76.39,76.45,11553.0,63.1669,63.2248,63.1669,63.2165,11553.0
2018-09-07 14:50:00,76.44,76.52,76.42,76.52,17405.0,63.2082,63.2744,63.1917,63.2744,17405.0
2018-09-07 14:55:00,76.52,76.56,76.48,76.53,24592.0,63.2744,63.3075,63.2413,63.2827,24592.0
2018-09-07 15:00:00,76.53,76.57,76.49,76.56,18548.0,63.2827,63.3157,63.2496,63.3075,18548.0
2018-09-07 15:05:00,76.57,76.58,76.54,76.55,20039.0,63.3157,63.324,63.2909,63.2992,20039.0
2018-09-07 15:10:00,76.55,76.6,76.54,76.56,22315.0,63.2992,63.3405,63.2909,63.3075,22315.0
2018-09-07 15:15:00,76.57,76.57,76.51,76.51,13643.0,63.3157,63.3157,63.2661,63.2661,13643.0
2018-09-07 15:20:00,76.52,76.53,76.45,76.45,24949.0,63.2744,63.2827,63.2165,63.2165,24949.0
2018-09-07 15:25:00,76.45,76.53,76.45,76.5,26138.0,63.2165,63.2827,63.2165,63.2578,26138.0
2018-09-07 15:30:00,76.51,76.63,76.49,76.63,37790.0,63.2661,63.3653,63.2496,63.3653,37790.0
2018-09-07 15:35:00,76.63,76.7,76.61,76.65,38055.0,63.3653,63.4232,63.3488,63.3819,38055.0
2018-09-07 15:40:00,76.64,76.69,76.62,76.63,42253.0,63.3736,63.415,63.3571,63.3653,42253.0
2018-09-07 15:45:00,76.62,76.63,76.56,76.57,61904.0,63.3571,63.3653,63.3075,63.3157,61904.0
2018-09-07 15:50:00,76.57,76.69,76.55,76.69,88395.0,63.3157,63.415,63.2992,63.415,88395.0
2018-09-07 15:55:00,76.68,76.7,76.61,76.66,256207.0,63.4067,63.4232,63.3488,63.3902,256207.0
2018-09-10 09:30:00,77.0,77.66,76.85,77.65,70303.0,63.6713,64.2171,63.5473,64.2088,70303.0
2018-09-10 09:35:00,77.62,77.77,77.48,77.6,36530.0,64.184,64.308,64.0682,64.1674,36530.0
2018-09-10 09:40:00,77.61,77.61,77.39,77.4,49139.0,64.1757,64.1757,63.9938,64.0021,49139.0
2018-09-10 09:45:00,77.43,77.68,77.41,77.66,40085.0,64.0269,64.2336,64.0103,64.2171,40085.0
2018-09-10 09:50:00,77.67,77.76,77.66,77.72,52045.0,64.2253,64.2997,64.2171,64.2667,52045.0
2018-09-10 09:55:00,77.72,77.78,77.55,77.55,46193.0,64.2667,64.3163,64.1261,64.1261,46193.0
2018-09-10 10:00:00,77.56,77.59,77.41,77.43,26377.0,64.1344,64.1592,64.0103,64.0269,26377.0
2018-09-10 10:05:00,77.44,77.45,77.37,77.4,27773.0,64.0351,64.0434,63.9773,64.0021,27773.0
2018-09-10 10:10:00,77.39,77.41,77.31,77.39,18793.0,63.9938,64.0103,63.9276,63.9938,18793.0
2018-09-10 10:15:00,77.4,77.42,77.34,77.37,35463.0,64.0021,64.0186,63.9524,63.9773,35463.0
2018-09-10 10:20:00,77.36,77.55,77.34,77.53,21438.0,63.969,64.1261,63.9524,64.1096,21438.0
2018-09-10 10:25:00,77.52,77.63,77.5,77.62,15170.0,64.1013,64.1922,64.0847,64.184,15170.0
2018-09-10 10:30:00,77.63,77.76,77.62,77.75,31525.0,64.1922,64.2997,64.184,64.2915,31525.0
2018-09-10 10:35:00,77.75,77.75,77.59,77.63,32120.0,64.2915,64.2915,64.1592,64.1922,32120.0
2018-09-10 10:40:00,77.61,77.69,77.61,77.64,18754.0,64.1757,64.2419,64.1757,64.2005,18754.0
2018-09-10 10:45:00,77.64,77.68,77.42,77.44,27501.0,64.2005,64.2336,64.0186,64.0351,27501.0
2018-09-10 10:50:00,77.44,77.53,77.25,77.29,28150.0,64.0351,64.1096,63.878,63.9111,28150.0
2018-09-10 10:55:00,77.27,77.33,77.26,77.27,16974.0,63.8946,63.9442,63.8863,63.8946,16974.0
2018-09-10 11:00:00,77.26,77.33,77.2,77.32,17467.0,63.8863,63.9442,63.8367,63.9359,17467.0
2018-09-10 11:05:00,77.32,77.34,77.22,77.33,16435.0,63.9359,63.9524,63.8532,63.9442,16435.0
2018-09-10 11:10:00,77.34,77.38,77.31,77.36,15012.0,63.9524,63.9855,63.9276,63.969,15012.0
2018-09-10 11:15:00,77.36,77.42,77.34,77.38,15808.0,63.969,64.0186,63.9524,63.9855,15808.0
2018-09-10 11:20:00,77.38,77.42,77.33,77.41,12262.0,63.9855,64.0186,63.9442,64.0103,12262.0
2018-09-10 11:25:00,77.42,77.45,77.32,77.35,25473.0,64.0186,64.0434,63.9359,63.9607,25473.0
2018-09-10 11:30:00,77.36,77.37,77.33,77.34,13005.0,63.969,63.9773,63.9442,63.9524,13005.0
2018-09-10 11:35:00,77.35,77.38,77.3,77.3,13711.0,63.9607,63.9855,63.9194,63.9194,13711.0
2018-09-10 11:40:00,77.31,77.35,77.23,77.31,27364.0,63.9276,63.9607,63.8615,63.9276,27364.0
2018-09-10 11:45:00,77.32,77.34,77.27,77.27,11041.0,63.9359,63.9524,63.8946,63.8946,11041.0
2018-09-10 11:50:00,77.27,77.32,77.21,77.21,11325.0,63.8946,63.9359,63.8449,63.8449,11325.0
2018-09-10 11:55:00,77.2,77.2,77.05,77.1,19477.0,63.8367,63.8367,63.7126,63.754,19477.0
2018-09-10 12:00:00,77.1,77.1,77.03,77.03,18001.0,63.754,63.754,63.6961,63.6961,18001.0
2018-09-10 12:05:00,77.03,77.12,77.02,77.1,11772.0,63.6961,63.7705,63.6878,63.754,11772.0
2018-09-10 12:10:00,77.11,77.15,77.03,77.04,24421.0,63.7623,63.7953,63.6961,63.7044,24421.0
2018-09-10 12:15:00,77.03,77.07,76.95,76.95,12019.0,63.6961,63.7292,63.63,63.63,12019.0
2018-09-10 12:20:00,76.94,77.01,76.93,76.98,12884.0,63.6217,63.6796,63.6134,63.6548,12884.0
2018-09-10 12:25:00,76.98,77.02,76.97,76.97,13301.0,63.6548,63.6878,63.6465,63.6465,13301.0
2018-09-10 12:30:00,76.98,77.07,76.98,77.07,11307.0,63.6548,63.7292,63.6548,63.7292,11307.0
2018-09-10 12:35:00,77.06,77.29,77.06,77.28,21599.0,63.7209,63.9111,63.7209,63.9028,21599.0
2018-09-10 12:40:00,77.27,77.28,77.18,77.24,20450.0,63.8946,63.9028,63.8201,63.8698,20450.0
2018-09-10 12:45:00,77.23,77.26,77.15,77.2,10993.0,63.8615,63.8863,63.7953,63.8367,10993.0
2018-09-10 12:50:00,77.19,77.22,77.16,77.21,9255.0,63.8284,63.8532,63.8036,63.8449,9255.0
2018-09-10 12:55:00,77.2,77.21,77.16,77.17,7767.0,63.8367,63.8449,63.8036,63.8119,7767.0
2018-09-10 13:00:00,77.17,77.2,77.17,77.19,8619.0,63.8119,63.8367,63.8119,63.8284,8619.0
2018-09-10 13:05:00,77.19,77.21,77.15,77.15,20511.0,63.8284,63.8449,63.7953,63.7953,20511.0
2018-09-10 13:10:00,77.16,77.17,77.14,77.16,8113.0,63.8036,63.8119,63.7871,63.8036,8113.0
2018-09-10 13:15:00,77.16,77.24,77.16,77.19,16030.0,63.8036,63.8698,63.8036,63.8284,16030.0
2018-09-10 13:20:00,77.2,77.26,77.2,77.24,7214.0,63.8367,63.8863,63.8367,63.8698,7214.0
2018-09-10 13:25:00,77.24,77.24,77.16,77.17,7042.0,63.8698,63.8698,63.8036,63.8119,7042.0
2018-09-10 13:30:00,77.17,77.18,77.14,77.15,14654.0,63.8119,63.8201,63.7871,63.7953,14654.0
2018-09-10 13:35:00,77.16,77.17,77.13,77.15,6791.0,63.8036,63.8119,63.7788,63.7953,6791.0
2018-09-10 13:40:00,77.16,77.19,77.14,77.16,16552.0,63.8036,63.8284,63.7871,63.8036,16552.0
2018-09-10 13:45:00,77.16,77.16,77.09,77.09,10426.0,63.8036,63.8036,63.7457,63.7457,10426.0
2018-09-10 13:50:00,77.1,77.11,77.07,77.11,9309.0,63.754,63.7623,63.7292,63.7623,9309.0
2018-09-10 13:55:00,77.1,77.15,77.07,77.09,18800.0,63.754,63.7953,63.7292,63.7457,18800.0
2018-09-10 14:00:00,77.08,77.11,77.04,77.07,26332.0,63.7374,63.7623,63.7044,63.7292,26332.0
2018-09-10 14:05:00,77.07,77.12,77.07,77.1,9959.0,63.7292,63.7705,63.7292,63.754,9959.0
2018-09-10 14:10:00,77.1,77.13,77.08,77.11,14486.0,63.754,63.7788,63.7374,63.7623,14486.0
2018-09-10 14:15:00,77.1,77.11,77.06,77.08,15636.0,63.754,63.7623,63.7209,63.7374,15636.0
2018-09-10 14:20:00,77.09,77.13,77.08,77.11,10868.0,63.7457,63.7788,63.7374,63.7623,10868.0
2018-09-10 14:25:00,77.1,77.12,77.08,77.09,14135.0,63.754,63.7705,63.7374,63.7457,14135.0
2018-09-10 14:30:00,77.1,77.13,77.09,77.11,16083.0,63.754,63.7788,63.7457,63.7623,16083.0
2018-09-10 14:35:00,77.1,77.12,77.08,77.08,14712.0,63.754,63.7705,63.7374,63.7374,14712.0
2018-09-10 14:40:00,77.08,77.08,77.06,77.06,13362.0,63.7374,63.7374,63.7209,63.7209,13362.0
2018-09-10 14:45:00,77.06,77.07,77.02,77.03,13013.0,63.7209,63.7292,63.6878,63.6961,13013.0
2018-09-10 14:50:00,77.03,77.03,77.0,77.01,17918.0,63.6961,63.6961,63.6713,63.6796,17918.0
2018-09-10 14:55:00,77.01,77.05,77.0,77.05,13109.0,63.6796,63.7126,63.6713,63.7126,13109.0
2018-09-10 15:00:00,77.05,77.07,77.0,77.03,21970.0,63.7126,63.7292,63.6713,63.6961,21970.0
2018-09-10 15:05:00,77.03,77.04,77.0,77.0,20991.0,63.6961,63.7044,63.6713,63.6713,20991.0
2018-09-10 15:10:00,77.0,77.0,76.96,76.98,19483.0,63.6713,63.6713,63.6382,63.6548,19483.0
2018-09-10 15:15:00,76.98,77.0,76.94,76.98,30562.0,63.6548,63.6713,63.6217,63.6548,30562.0
2018-09-10 15:20:00,76.98,77.02,76.97,77.02,24385.0,63.6548,63.6878,63.6465,63.6878,24385.0
2018-09-10 15:25:00,77.02,77.06,76.99,77.0,31919.0,63.6878,63.7209,63.663,63.6713,31919.0
2018-09-10 15:30:00,77.0,77.0,76.86,76.86,35367.0,63.6713,63.6713,63.5555,63.5555,35367.0
2018-09-10 15:35:00,76.86,76.9,76.84,76.88,42755.0,63.5555,63.5886,63.539,63.5721,42755.0
2018-09-10 15:40:00,76.87,76.94,76.87,76.91,37807.0,63.5638,63.6217,63.5638,63.5969,37807.0
2018-09-10 15:45:00,76.9,76.97,76.9,76.95,67689.0,63.5886,63.6465,63.5886,63.63,67689.0
2018-09-10 15:50:00,76.95,76.96,76.9,76.9,73148.0,63.63,63.6382,63.5886,63.5886,73148.0
2018-09-10 15:55:00,76.91,76.95,76.88,76.89,193721.0,63.5969,63.63,63.5721,63.5803,193721.0
2018-09-11 09:30:00,76.63,76.9,76.42,76.61,73742.0,63.3653,63.5886,63.1917,63.3488,73742.0
2018-09-11 09:35:00,76.65,76.73,76.48,76.63,31972.0,63.3819,63.448,63.2413,63.3653,31972.0
2018-09-11 09:40:00,76.64,76.72,76.53,76.6,25868.0,63.3736,63.4398,63.2827,63.3405,25868.0
2018-09-11 09:45:00,76.57,76.81,76.52,76.76,46005.0,63.3157,63.5142,63.2744,63.4728,46005.0
2018-09-11 09:50:00,76.79,76.84,76.71,76.78,22970.0,63.4976,63.539,63.4315,63.4894,22970.0
2018-09-11 09:55:00,76.75,77.01,76.74,76.98,28754.0,63.4646,63.6796,63.4563,63.6548,28754.0
2018-09-11 10:00:00,76.95,76.98,76.89,76.95,40253.0,63.63,63.6548,63.5803,63.63,40253.0
2018-09-11 10:05:00,76.97,77.29,76.97,77.25,45033.0,63.6465,63.9111,63.6465,63.878,45033.0
2018-09-11 10:10:00,77.25,77.39,77.2,77.28,65221.0,63.878,63.9938,63.8367,63.9028,65221.0
2018-09-11 10:15:00,77.28,77.54,77.27,77.41,59856.0,63.9028,64.1178,63.8946,64.0103,59856.0
2018-09-11 10:20:00,77.4,77.47,77.31,77.38,33581.0,64.0021,64.0599,63.9276,63.9855,33581.0
2018-09-11 10:25:00,77.38,77.44,77.32,77.38,24377.0,63.9855,64.0351,63.9359,63.9855,24377.0
2018-09-11 10:30:00,77.38,77.4,77.18,77.29,45534.0,63.9855,64.0021,63.8201,63.9111,45534.0
2018-09-11 10:35:00,77.3,77.47,77.29,77.42,35984.0,63.9194,64.0599,63.9111,64.0186,35984.0
2018-09-11 10:40:00,77.42,77.46,77.18,77.21,32857.0,64.0186,64.0517,63.8201,63.8449,32857.0
2018-09-11 10:45:00,77.2,77.28,77.13,77.14,57516.0,63.8367,63.9028,63.7788,63.7871,57516.0
2018-09-11 10:50:00,77.15,77.19,77.11,77.17,17089.0,63.7953,63.8284,63.7623,63.8119,17089.0
2018-09-11 10:55:00,77.18,77.29,77.17,77.27,35002.0,63.8201,63.9111,63.8119,63.8946,35002.0
2018-09-11 11:00:00,77.28,77.32,77.25,77.32,24627.0,63.9028,63.9359,63.878,63.9359,24627.0
2018-09-11 11:05:00,77.29,77.31,77.19,77.19,26035.0,63.9111,63.9276,63.8284,63.8284,26035.0
2018-09-11 11:10:00,77.19,77.23,77.11,77.14,30052.0,63.8284,63.8615,63.7623,63.7871,30052.0
2018-09-11 11:15:00,77.13,77.16,77.11,77.14,36754.0,63.7788,63.8036,63.7623,63.7871,36754.0
2018-09-11 11:20:00,77.15,77.26,77.13,77.19,44902.0,63.7953,63.8863,63.7788,63.8284,44902.0
2018-09-11 11:25:00,77.17,77.19,76.99,77.04,43413.0,63.8119,63.8284,63.663,63.7044,43413.0
2018-09-11 11:30:00,77.04,77.06,76.98,77.03,33508.0,63.7044,63.7209,63.6548,63.6961,33508.0
2018-09-11 11:35:00,77.03,77.08,76.94,76.95,22637.0,63.6961,63.7374,63.6217,63.63,22637.0
2018-09-11 11:40:00,76.95,76.98,76.88,76.89,35019.0,63.63,63.6548,63.5721,63.5803,35019.0
2018-09-11 11:45:00,76.89,77.0,76.84,76.97,54063.0,63.5803,63.6713,63.539,63.6465,54063.0
2018-09-11 11:50:00,76.97,77.1,76.96,77.09,21968.0,63.6465,63.754,63.6382,63.7457,21968.0
2018-09-11 11:55:00,77.12,77.24,77.11,77.23,21132.0,63.7705,63.8698,63.7623,63.8615,21132.0
2018-09-11 12:00:00,77.24,77.32,77.21,77.3,55191.0,63.8698,63.9359,63.8449,63.9194,55191.0
2018-09-11 12:05:00,77.31,77.33,77.23,77.25,17743.0,63.9276,63.9442,63.8615,63.878,17743.0
2018-09-11 12:10:00,77.26,77.33,77.25,77.3,15062.0,63.8863,63.9442,63.878,63.9194,15062.0
2018-09-11 12:15:00,77.29,77.35,77.23,77.23,15956.0,63.9111,63.9607,63.8615,63.8615,15956.0
2018-09-11 12:20:00,77.23,77.28,77.22,77.23,15202.0,63.8615,63.9028,63.8532,63.8615,15202.0
2018-09-11 12:25:00,77.23,77.27,77.22,77.26,11959.0,63.8615,63.8946,63.8532,63.8863,11959.0
2018-09-11 12:30:00,77.27,77.33,77.25,77.33,14034.0,63.8946,63.9442,63.878,63.9442,14034.0
2018-09-11 12:35:00,77.33,77.38,77.27,77.38,13469.0,63.9442,63.9855,63.8946,63.9855,13469.0
2018-09-11 12:40:00,77.37,77.46,77.33,77.45,27511.0,63.9773,64.0517,63.9442,64.0434,27511.0
2018-09-11 12:45:00,77.44,77.49,77.38,77.41,58698.0,64.0351,64.0765,63.9855,64.0103,58698.0
2018-09-11 12:50:00,77.41,77.49,77.36,77.42,19739.0,64.0103,64.0765,63.969,64.0186,19739.0
2018-09-11 12:55:00,77.43,77.48,77.42,77.48,19252.0,64.0269,64.0682,64.0186,64.0682,19252.0
2018-09-11 13:00:00,77.48,77.53,77.42,77.42,29769.0,64.0682,64.1096,64.0186,64.0186,29769.0
2018-09-11 13:05:00,77.43,77.49,77.42,77.49,16765.0,64.0269,64.0765,64.0186,64.0765,16765.0
2018-09-11 13:10:00,77.5,77.56,77.49,77.53,21755.0,64.0847,64.1344,64.0765,64.1096,21755.0
2018-09-11 13:15:00,77.53,77.7,77.52,77.68,51981.0,64.1096,64.2501,64.1013,64.2336,51981.0
2018-09-11 13:20:00,77.69,77.74,77.61,77.66,109981.0,64.2419,64.2832,64.1757,64.2171,109981.0
2018-09-11 13:25:00,77.66,77.67,77.62,77.65,27876.0,64.2171,64.2253,64.184,64.2088,27876.0
2018-09-11 13:30:00,77.65,77.7,77.62,77.67,27078.0,64.2088,64.2501,64.184,64.2253,27078.0
2018-09-11 13:35:00,77.67,77.74,77.66,77.68,25641.0,64.2253,64.2832,64.2171,64.2336,25641.0
2018-09-11 13:40:00,77.67,77.69,77.54,77.61,31602.0,64.2253,64.2419,64.1178,64.1757,31602.0
2018-09-11 13:45:00,77.59,77.6,77.49,77.51,25482.0,64.1592,64.1674,64.0765,64.093,25482.0
2018-09-11 13:50:00,77.51,77.59,77.48,77.58,17238.0,64.093,64.1592,64.0682,64.1509,17238.0
2018-09-11 13:55:00,77.58,77.58,77.52,77.52,15632.0,64.1509,64.1509,64.1013,64.1013,15632.0
2018-09-11 14:00:00,77.51,77.52,77.42,77.43,18675.0,64.093,64.1013,64.0186,64.0269,18675.0
2018-09-11 14:05:00,77.44,77.44,77.4,77.42,15623.0,64.0351,64.0351,64.0021,64.0186,15623.0
2018-09-11 14:10:00,77.43,77.45,77.36,77.4,15181.0,64.0269,64.0434,63.969,64.0021,15181.0
2018-09-11 14:15:00,77.4,77.41,77.31,77.32,19617.0,64.0021,64.0103,63.9276,63.9359,19617.0
2018-09-11 14:20:00,77.31,77.33,77.26,77.29,16858.0,63.9276,63.9442,63.8863,63.9111,16858.0
2018-09-11 14:25:00,77.29,77.32,77.26,77.3,31335.0,63.9111,63.9359,63.8863,63.9194,31335.0
2018-09-11 14:30:00,77.3,77.35,77.27,77.34,20948.0,63.9194,63.9607,63.8946,63.9524,20948.0
2018-09-11 14:35:00,77.34,77.38,77.33,77.37,20688.0,63.9524,63.9855,63.9442,63.9773,20688.0
2018-09-11 14:40:00,77.37,77.43,77.34,77.41,21175.0,63.9773,64.0269,63.9524,64.0103,21175.0
2018-09-11 14:45:00,77.41,77.42,77.36,77.38,14297.0,64.0103,64.0186,63.969,63.9855,14297.0
2018-09-11 14:50:00,77.37,77.4,77.35,77.36,14636.0,63.9773,64.0021,63.9607,63.969,14636.0
2018-09-11 14:55:00,77.36,77.36,77.31,77.32,23149.0,63.969,63.969,63.9276,63.9359,23149.0
2018-09-11 15:00:00,77.32,77.35,77.32,77.35,19321.0,63.9359,63.9607,63.9359,63.9607,19321.0
2018-09-11 15:05:00,77.35,77.35,77.32,77.32,15897.0,63.9607,63.9607,63.9359,63.9359,15897.0
2018-09-11 15:10:00,77.31,77.33,77.26,77.28,34474.0,63.9276,63.9442,63.8863,63.9028,34474.0
2018-09-11 15:15:00,77.28,77.33,77.24,77.24,44695.0,63.9028,63.9442,63.8698,63.8698,44695.0
2018-09-11 15:20:00,77.25,77.25,77.16,77.17,34325.0,63.878,63.878,63.8036,63.8119,34325.0
2018-09-11 15:25:00,77.17,77.24,77.16,77.19,43711.0,63.8119,63.8698,63.8036,63.8284,43711.0
2018-09-11 15:30:00,77.19,77.21,77.15,77.2,48504.0,63.8284,63.8449,63.7953,63.8367,48504.0
2018-09-11 15:35:00,77.19,77.27,77.19,77.25,37373.0,63.8284,63.8946,63.8284,63.878,37373.0
2018-09-11 15:40:00,77.24,77.25,77.11,77.14,78305.0,63.8698,63.878,63.7623,63.7871,78305.0
2018-09-11 15:45:00,77.14,77.17,77.12,77.15,60202.0,63.7871,63.8119,63.7705,63.7953,60202.0
2018-09-11 15:50:00,77.14,77.18,77.12,77.15,73939.0,63.7871,63.8201,63.7705,63.7953,73939.0
2018-09-11 15:55:00,77.15,77.2,77.09,77.12,292518.0,63.7953,63.8367,63.7457,63.7705,292518.0
2018-09-12 09:30:00,77.61,77.88,77.56,77.68,106964.0,64.1757,64.399,64.1344,64.2336,106964.0
2018-09-12 09:35:00,77.69,77.72,77.37,77.42,114508.0,64.2419,64.2667,63.9773,64.0186,114508.0
2018-09-12 09:40:00,77.42,77.57,77.3,77.45,32207.0,64.0186,64.1426,63.9194,64.0434,32207.0
2018-09-12 09:45:00,77.48,77.57,77.3,77.3,49950.0,64.0682,64.1426,63.9194,63.9194,49950.0
2018-09-12 09:50:00,77.29,77.34,77.01,77.02,72428.0,63.9111,63.9524,63.6796,63.6878,72428.0
2018-09-12 09:55:00,77.03,77.29,76.92,76.95,107263.0,63.6961,63.9111,63.6051,63.63,107263.0
2018-09-12 10:00:00,76.94,76.97,76.79,76.84,89590.0,63.6217,63.6465,63.4976,63.539,89590.0
2018-09-12 10:05:00,76.82,76.99,76.8,76.88,56304.0,63.5225,63.663,63.5059,63.5721,56304.0
2018-09-12 10:10:00,76.87,76.94,76.67,76.69,81319.0,63.5638,63.6217,63.3984,63.415,81319.0
2018-09-12 10:15:00,76.69,76.87,76.66,76.86,50305.0,63.415,63.5638,63.3902,63.5555,50305.0
2018-09-12 10:20:00,76.87,76.95,76.82,76.94,44250.0,63.5638,63.63,63.5225,63.6217,44250.0
2018-09-12 10:25:00,76.94,77.06,76.89,76.99,36075.0,63.6217,63.7209,63.5803,63.663,36075.0
2018-09-12 10:30:00,76.98,77.15,76.83,77.09,31728.0,63.6548,63.7953,63.5307,63.7457,31728.0
2018-09-12 10:35:00,77.09,77.19,77.05,77.15,39117.0,63.7457,63.8284,63.7126,63.7953,39117.0
2018-09-12 10:40:00,77.15,77.38,77.14,77.23,32473.0,63.7953,63.9855,63.7871,63.8615,32473.0
2018-09-12 10:45:00,77.21,77.24,77.06,77.24,132092.0,63.8449,63.8698,63.7209,63.8698,132092.0
2018-09-12 10:50:00,77.24,77.29,77.14,77.2,52349.0,63.8698,63.9111,63.7871,63.8367,52349.0
2018-09-12 10:55:00,77.18,77.2,77.08,77.08,27075.0,63.8201,63.8367,63.7374,63.7374,27075.0
2018-09-12 11:00:00,77.07,77.08,76.95,76.95,32727.0,63.7292,63.7374,63.63,63.63,32727.0
2018-09-12 11:05:00,76.95,76.97,76.89,76.9,42796.0,63.63,63.6465,63.5803,63.5886,42796.0
2018-09-12 11:10:00,76.88,77.14,76.83,77.1,93617.0,63.5721,63.7871,63.5307,63.754,93617.0
2018-09-12 11:15:00,77.11,77.2,77.07,77.1,51800.0,63.7623,63.8367,63.7292,63.754,51800.0
2018-09-12 11:20:00,77.11,77.11,76.89,76.89,58232.0,63.7623,63.7623,63.5803,63.5803,58232.0
2018-09-12 11:25:00,76.89,77.0,76.88,76.92,57447.0,63.5803,63.6713,63.5721,63.6051,57447.0
2018-09-12 11:30:00,76.91,76.98,76.83,76.84,46783.0,63.5969,63.6548,63.5307,63.539,46783.0
2018-09-12 11:35:00,76.84,76.84,76.59,76.65,49230.0,63.539,63.539,63.3323,63.3819,49230.0
2018-09-12 11:40:00,76.65,76.66,76.54,76.56,36713.0,63.3819,63.3902,63.2909,63.3075,36713.0
2018-09-12 11:45:00,76.56,76.63,76.53,76.62,58279.0,63.3075,63.3653,63.2827,63.3571,58279.0
2018-09-12 11:50:00,76.62,76.62,76.3,76.36,57218.0,63.3571,63.3571,63.0925,63.1421,57218.0
2018-09-12 11:55:00,76.36,76.49,76.31,76.47,28219.0,63.1421,63.2496,63.1007,63.233,28219.0
2018-09-12 12:00:00,76.45,76.5,76.38,76.39,18188.0,63.2165,63.2578,63.1586,63.1669,18188.0
2018-09-12 12:05:00,76.37,76.49,76.21,76.22,50275.0,63.1504,63.2496,63.018,63.0263,50275.0
2018-09-12 12:10:00,76.25,76.37,76.24,76.33,32853.0,63.0511,63.1504,63.0429,63.1173,32853.0
2018-09-12 12:15:00,76.33,76.36,76.28,76.3,28435.0,63.1173,63.1421,63.0759,63.0925,28435.0
2018-09-12 12:20:00,76.3,76.31,76.14,76.23,72923.0,63.0925,63.1007,62.9602,63.0346,72923.0
2018-09-12 12:25:00,76.23,76.23,76.07,76.12,47795.0,63.0346,63.0346,62.9023,62.9436,47795.0
2018-09-12 12:30:00,76.12,76.14,76.08,76.1,27520.0,62.9436,62.9602,62.9105,62.9271,27520.0
2018-09-12 12:35:00,76.11,76.13,75.89,75.92,49886.0,62.9354,62.9519,62.7534,62.7782,49886.0
2018-09-12 12:40:00,75.91,75.99,75.83,75.84,53873.0,62.77,62.8361,62.7038,62.7121,53873.0
2018-09-12 12:45:00,75.84,75.85,75.29,75.6,223842.0,62.7121,62.7204,62.2573,62.5136,223842.0
2018-09-12 12:50:00,75.6,75.84,75.58,75.84,68752.0,62.5136,62.7121,62.4971,62.7121,68752.0
2018-09-12 12:55:00,75.84,75.85,75.57,75.59,27258.0,62.7121,62.7204,62.4888,62.5054,27258.0
2018-09-12 13:00:00,75.59,75.68,75.54,75.66,31568.0,62.5054,62.5798,62.464,62.5633,31568.0
2018-09-12 13:05:00,75.67,75.71,75.58,75.59,28662.0,62.5715,62.6046,62.4971,62.5054,28662.0
2018-09-12 13:10:00,75.59,75.6,75.54,75.58,42303.0,62.5054,62.5136,62.464,62.4971,42303.0
2018-09-12 13:15:00,75.58,75.83,75.56,75.81,38964.0,62.4971,62.7038,62.4806,62.6873,38964.0
2018-09-12 13:20:00,75.83,75.86,75.72,75.83,34009.0,62.7038,62.7286,62.6129,62.7038,34009.0
2018-09-12 13:25:00,75.84,75.91,75.8,75.8,27006.0,62.7121,62.77,62.679,62.679,27006.0
2018-09-12 13:30:00,75.81,75.98,75.8,75.9,42543.0,62.6873,62.8279,62.679,62.7617,42543.0
2018-09-12 13:35:00,75.9,75.91,75.74,75.78,103347.0,62.7617,62.77,62.6294,62.6625,103347.0
2018-09-12 13:40:00,75.78,75.9,75.78,75.86,54250.0,62.6625,62.7617,62.6625,62.7286,54250.0
2018-09-12 13:45:00,75.86,75.88,75.71,75.78,29342.0,62.7286,62.7452,62.6046,62.6625,29342.0
2018-09-12 13:50:00,75.79,75.8,75.72,75.76,31718.0,62.6707,62.679,62.6129,62.6459,31718.0
2018-09-12 13:55:00,75.75,75.79,75.71,75.77,35863.0,62.6377,62.6707,62.6046,62.6542,35863.0
2018-09-12 14:00:00,75.77,75.9,75.75,75.9,34229.0,62.6542,62.7617,62.6377,62.7617,34229.0
2018-09-12 14:05:00,75.89,75.91,75.77,75.83,37036.0,62.7534,62.77,62.6542,62.7038,37036.0
2018-09-12 14:10:00,75.83,75.86,75.79,75.82,24165.0,62.7038,62.7286,62.6707,62.6956,24165.0
2018-09-12 14:15:00,75.81,75.87,75.79,75.85,36611.0,62.6873,62.7369,62.6707,62.7204,36611.0
2018-09-12 14:20:00,75.85,75.88,75.81,75.84,28938.0,62.7204,62.7452,62.6873,62.7121,28938.0
2018-09-12 14:25:00,75.84,75.9,75.79,75.81,41622.0,62.7121,62.7617,62.6707,62.6873,41622.0
2018-09-12 14:30:00,75.81,75.92,75.8,75.91,36013.0,62.6873,62.7782,62.679,62.77,36013.0
2018-09-12 14:35:00,75.9,75.93,75.88,75.92,67764.0,62.7617,62.7865,62.7452,62.7782,67764.0
2018-09-12 14:40:00,75.91,75.91,75.88,75.9,27653.0,62.77,62.77,62.7452,62.7617,27653.0
2018-09-12 14:45:00,75.9,75.99,75.86,75.98,34918.0,62.7617,62.8361,62.7286,62.8279,34918.0
2018-09-12 14:50:00,75.98,75.98,75.88,75.91,29064.0,62.8279,62.8279,62.7452,62.77,29064.0
2018-09-12 14:55:00,75.91,75.92,75.87,75.88,22965.0,62.77,62.7782,62.7369,62.7452,22965.0
2018-09-12 15:00:00,75.87,75.89,75.82,75.89,50264.0,62.7369,62.7534,62.6956,62.7534,50264.0
2018-09-12 15:05:00,75.89,75.91,75.85,75.9,24526.0,62.7534,62.77,62.7204,62.7617,24526.0
2018-09-12 15:10:00,75.9,75.91,75.83,75.85,33565.0,62.7617,62.77,62.7038,62.7204,33565.0
2018-09-12 15:15:00,75.86,75.87,75.84,75.86,57423.0,62.7286,62.7369,62.7121,62.7286,57423.0
2018-09-12 15:20:00,75.87,75.89,75.84,75.84,46481.0,62.7369,62.7534,62.7121,62.7121,46481.0
2018-09-12 15:25:00,75.85,75.9,75.84,75.85,41159.0,62.7204,62.7617,62.7121,62.7204,41159.0
2018-09-12 15:30:00,75.86,75.87,75.74,75.74,70186.0,62.7286,62.7369,62.6294,62.6294,70186.0
2018-09-12 15:35:00,75.74,75.76,75.72,75.76,68239.0,62.6294,62.6459,62.6129,62.6459,68239.0
2018-09-12 15:40:00,75.77,75.81,75.76,75.77,76727.0,62.6542,62.6873,62.6459,62.6542,76727.0
2018-09-12 15:45:00,75.78,75.81,75.68,75.8,150841.0,62.6625,62.6873,62.5798,62.679,150841.0
2018-09-12 15:50:00,75.8,75.84,75.74,75.77,129893.0,62.679,62.7121,62.6294,62.6542,129893.0
2018-09-12 15:55:00,75.77,75.78,75.68,75.74,300303.0,62.6542,62.6625,62.5798,62.6294,300303.0
2018-09-13 09:30:00,75.46,75.67,75.35,75.46,71425.0,62.3979,62.5715,62.3069,62.3979,71425.0
2018-09-13 09:35:00,75.45,75.59,75.41,75.42,32312.0,62.3896,62.5054,62.3565,62.3648,32312.0
2018-09-13 09:40:00,75.42,75.44,75.16,75.16,44847.0,62.3648,62.3813,62.1498,62.1498,44847.0
2018-09-13 09:45:00,75.17,75.24,75.08,75.09,59208.0,62.1581,62.216,62.0836,62.0919,59208.0
2018-09-13 09:50:00,75.1,75.14,74.82,74.83,142848.0,62.1002,62.1333,61.8687,61.8769,142848.0
2018-09-13 09:55:00,74.84,74.92,74.69,74.72,86718.0,61.8852,61.9513,61.7612,61.786,86718.0
2018-09-13 10:00:00,74.72,75.07,74.71,75.0,81732.0,61.786,62.0754,61.7777,62.0175,81732.0
2018-09-13 10:05:00,75.02,75.34,74.98,75.34,62278.0,62.034,62.2986,62.001,62.2986,62278.0
2018-09-13 10:10:00,75.34,75.53,75.28,75.29,111151.0,62.2986,62.4558,62.249,62.2573,111151.0
2018-09-13 10:15:00,75.31,75.35,75.02,75.12,97129.0,62.2738,62.3069,62.034,62.1167,97129.0
2018-09-13 10:20:00,75.13,75.14,75.04,75.05,92829.0,62.125,62.1333,62.0506,62.0588,92829.0
2018-09-13 10:25:00,75.06,75.1,74.99,75.07,172731.0,62.0671,62.1002,62.0092,62.0754,172731.0
2018-09-13 10:30:00,75.07,75.49,75.07,75.47,415305.0,62.0754,62.4227,62.0754,62.4061,415305.0
2018-09-13 10:35:00,75.46,75.46,75.17,75.27,70066.0,62.3979,62.3979,62.1581,62.2408,70066.0
2018-09-13 10:40:00,75.27,75.53,75.2,75.46,110382.0,62.2408,62.4558,62.1829,62.3979,110382.0
2018-09-13 10:45:00,75.44,75.72,75.4,75.72,99668.0,62.3813,62.6129,62.3483,62.6129,99668.0
2018-09-13 10:50:00,75.72,75.75,75.61,75.68,82932.0,62.6129,62.6377,62.5219,62.5798,82932.0
2018-09-13 10:55:00,75.69,75.96,75.63,75.96,87365.0,62.5881,62.8113,62.5384,62.8113,87365.0
2018-09-13 11:00:00,75.95,76.01,75.88,76.0,48238.0,62.8031,62.8527,62.7452,62.8444,48238.0
2018-09-13 11:05:00,75.99,75.99,75.87,75.89,32864.0,62.8361,62.8361,62.7369,62.7534,32864.0
2018-09-13 11:10:00,75.89,75.89,75.78,75.82,29796.0,62.7534,62.7534,62.6625,62.6956,29796.0
2018-09-13 11:15:00,75.83,75.96,75.78,75.95,50812.0,62.7038,62.8113,62.6625,62.8031,50812.0
2018-09-13 11:20:00,75.95,76.16,75.94,76.09,81101.0,62.8031,62.9767,62.7948,62.9188,81101.0
2018-09-13 11:25:00,76.09,76.13,75.99,76.05,75578.0,62.9188,62.9519,62.8361,62.8857,75578.0
2018-09-13 11:30:00,76.05,76.1,75.94,76.01,40511.0,62.8857,62.9271,62.7948,62.8527,40511.0
2018-09-13 11:35:00,76.01,76.04,75.96,76.03,30288.0,62.8527,62.8775,62.8113,62.8692,30288.0
2018-09-13 11:40:00,76.02,76.24,76.02,76.21,50376.0,62.8609,63.0429,62.8609,63.018,50376.0
2018-09-13 11:45:00,76.21,76.36,76.21,76.31,57944.0,63.018,63.1421,63.018,63.1007,57944.0
2018-09-13 11:50:00,76.32,76.44,76.28,76.4,49300.0,63.109,63.2082,63.0759,63.1752,49300.0
2018-09-13 11:55:00,76.42,76.6,76.37,76.53,58149.0,63.1917,63.3405,63.1504,63.2827,58149.0
2018-09-13 12:00:00,76.54,76.68,76.54,76.65,46010.0,63.2909,63.4067,63.2909,63.3819,46010.0
2018-09-13 12:05:00,76.65,76.68,76.43,76.57,76376.0,63.3819,63.4067,63.2,63.3157,76376.0
2018-09-13 12:10:00,76.57,76.72,76.45,76.72,87776.0,63.3157,63.4398,63.2165,63.4398,87776.0
2018-09-13 12:15:00,76.72,76.85,76.61,76.82,65957.0,63.4398,63.5473,63.3488,63.5225,65957.0
2018-09-13 12:20:00,76.83,76.92,76.75,76.85,73663.0,63.5307,63.6051,63.4646,63.5473,73663.0
2018-09-13 12:25:00,76.87,76.91,76.8,76.83,201703.0,63.5638,63.5969,63.5059,63.5307,201703.0
2018-09-13 12:30:00,76.85,76.92,76.78,76.83,73727.0,63.5473,63.6051,63.4894,63.5307,73727.0
2018-09-13 12:35:00,76.84,76.89,76.82,76.85,68103.0,63.539,63.5803,63.5225,63.5473,68103.0
2018-09-13 12:40:00,76.86,76.88,76.75,76.81,121291.0,63.5555,63.5721,63.4646,63.5142,121291.0
2018-09-13 12:45:00,76.8,76.92,76.77,76.84,123350.0,63.5059,63.6051,63.4811,63.539,123350.0
2018-09-13 12:50:00,76.84,76.89,76.79,76.86,233124.0,63.539,63.5803,63.4976,63.5555,233124.0
2018-09-13 12:55:00,76.86,76.87,76.79,76.81,83704.0,63.5555,63.5638,63.4976,63.5142,83704.0
2018-09-13 13:00:00,76.81,76.83,76.7,76.74,59743.0,63.5142,63.5307,63.4232,63.4563,59743.0
2018-09-13 13:05:00,76.74,76.79,76.66,76.7,52977.0,63.4563,63.4976,63.3902,63.4232,52977.0
2018-09-13 13:10:00,76.7,76.72,76.64,76.65,46787.0,63.4232,63.4398,63.3736,63.3819,46787.0
2018-09-13 13:15:00,76.65,76.67,76.6,76.63,33859.0,63.3819,63.3984,63.3405,63.3653,33859.0
2018-09-13 13:20:00,76.64,76.67,76.61,76.65,83990.0,63.3736,63.3984,63.3488,63.3819,83990.0
2018-09-13 13:25:00,76.65,76.84,76.62,76.83,39588.0,63.3819,63.539,63.3571,63.5307,39588.0
2018-09-13 13:30:00,76.83,76.83,76.75,76.76,23775.0,63.5307,63.5307,63.4646,63.4728,23775.0
2018-09-13 13:35:00,76.77,76.79,76.72,76.79,20711.0,63.4811,63.4976,63.4398,63.4976,20711.0
2018-09-13 13:40:00,76.78,76.81,76.77,76.79,18785.0,63.4894,63.5142,63.4811,63.4976,18785.0
2018-09-13 13:45:00,76.79,76.8,76.74,76.77,37807.0,63.4976,63.5059,63.4563,63.4811,37807.0
2018-09-13 13:50:00,76.77,76.79,76.74,76.78,21483.0,63.4811,63.4976,63.4563,63.4894,21483.0
2018-09-13 13:55:00,76.78,76.79,76.75,76.76,22344.0,63.4894,63.4976,63.4646,63.4728,22344.0
2018-09-13 14:00:00,76.77,76.89,76.77,76.89,32439.0,63.4811,63.5803,63.4811,63.5803,32439.0
2018-09-13 14:05:00,76.9,76.9,76.81,76.88,25056.0,63.5886,63.5886,63.5142,63.5721,25056.0
2018-09-13 14:10:00,76.88,76.9,76.85,76.9,27093.0,63.5721,63.5886,63.5473,63.5886,27093.0
2018-09-13 14:15:00,76.9,76.97,76.88,76.93,23926.0,63.5886,63.6465,63.5721,63.6134,23926.0
2018-09-13 14:20:00,76.93,76.93,76.83,76.83,29617.0,63.6134,63.6134,63.5307,63.5307,29617.0
2018-09-13 14:25:00,76.83,76.86,76.7,76.73,63135.0,63.5307,63.5555,63.4232,63.448,63135.0
2018-09-13 14:30:00,76.73,76.86,76.73,76.78,36906.0,63.448,63.5555,63.448,63.4894,36906.0
2018-09-13 14:35:00,76.79,76.8,76.74,76.77,48540.0,63.4976,63.5059,63.4563,63.4811,48540.0
2018-09-13 14:40:00,76.77,76.78,76.69,76.7,81852.0,63.4811,63.4894,63.415,63.4232,81852.0
2018-09-13 14:45:00,76.71,76.74,76.62,76.62,70951.0,63.4315,63.4563,63.3571,63.3571,70951.0
2018-09-13 14:50:00,76.62,76.62,76.48,76.5,37399.0,63.3571,63.3571,63.2413,63.2578,37399.0
2018-09-13 14:55:00,76.51,76.58,76.48,76.58,46414.0,63.2661,63.324,63.2413,63.324,46414.0
2018-09-13 15:00:00,76.58,76.58,76.47,76.49,38473.0,63.324,63.324,63.233,63.2496,38473.0
2018-09-13 15:05:00,76.49,76.5,76.43,76.5,33384.0,63.2496,63.2578,63.2,63.2578,33384.0
2018-09-13 15:10:00,76.5,76.68,76.45,76.65,41555.0,63.2578,63.4067,63.2165,63.3819,41555.0
2018-09-13 15:15:00,76.66,76.75,76.66,76.75,53702.0,63.3902,63.4646,63.3902,63.4646,53702.0
2018-09-13 15:20:00,76.75,76.77,76.73,76.73,56654.0,63.4646,63.4811,63.448,63.448,56654.0
2018-09-13 15:25:00,76.73,76.73,76.58,76.65,171618.0,63.448,63.448,63.324,63.3819,171618.0
2018-09-13 15:30:00,76.65,76.84,76.65,76.84,83619.0,63.3819,63.539,63.3819,63.539,83619.0
2018-09-13 15:35:00,76.84,76.93,76.83,76.85,143916.0,63.539,63.6134,63.5307,63.5473,143916.0
2018-09-13 15:40:00,76.86,76.88,76.74,76.76,79015.0,63.5555,63.5721,63.4563,63.4728,79015.0
2018-09-13 15:45:00,76.75,76.77,76.71,76.73,101655.0,63.4646,63.4811,63.4315,63.448,101655.0
2018-09-13 15:50:00,76.72,76.79,76.72,76.73,132859.0,63.4398,63.4976,63.4398,63.448,132859.0
2018-09-13 15:55:00,76.73,76.77,76.56,76.64,463240.0,63.448,63.4811,63.3075,63.3736,463240.0
2018-09-14 09:30:00,76.73,77.07,76.73,77.01,32926.0,63.448,63.7292,63.448,63.6796,32926.0
2018-09-14 09:35:00,77.04,77.18,76.92,77.17,20935.0,63.7044,63.8201,63.6051,63.8119,20935.0
2018-09-14 09:40:00,77.15,77.19,77.01,77.14,17865.0,63.7953,63.8284,63.6796,63.7871,17865.0
2018-09-14 09:45:00,77.12,77.23,77.1,77.21,26318.0,63.7705,63.8615,63.754,63.8449,26318.0
2018-09-14 09:50:00,77.19,77.4,77.14,77.36,38740.0,63.8284,64.0021,63.7871,63.969,38740.0
2018-09-14 09:55:00,77.35,77.35,77.14,77.29,17802.0,63.9607,63.9607,63.7871,63.9111,17802.0
2018-09-14 10:00:00,77.27,77.28,77.14,77.17,29288.0,63.8946,63.9028,63.7871,63.8119,29288.0
2018-09-14 10:05:00,77.17,77.23,77.04,77.05,30558.0,63.8119,63.8615,63.7044,63.7126,30558.0
2018-09-14 10:10:00,77.05,77.24,77.05,77.07,30497.0,63.7126,63.8698,63.7126,63.7292,30497.0
2018-09-14 10:15:00,77.08,77.24,77.08,77.2,26759.0,63.7374,63.8698,63.7374,63.8367,26759.0
2018-09-14 10:20:00,77.19,77.19,77.02,77.07,16825.0,63.8284,63.8284,63.6878,63.7292,16825.0
2018-09-14 10:25:00,77.06,77.06,76.87,76.89,58855.0,63.7209,63.7209,63.5638,63.5803,58855.0
2018-09-14 10:30:00,76.9,76.94,76.8,76.87,42572.0,63.5886,63.6217,63.5059,63.5638,42572.0
2018-09-14 10:35:00,76.87,77.07,76.87,77.0,47442.0,63.5638,63.7292,63.5638,63.6713,47442.0
2018-09-14 10:40:00,77.0,77.07,76.97,77.06,40795.0,63.6713,63.7292,63.6465,63.7209,40795.0
2018-09-14 10:45:00,77.06,77.15,76.99,77.03,41285.0,63.7209,63.7953,63.663,63.6961,41285.0
2018-09-14 10:50:00,77.05,77.19,77.05,77.12,41324.0,63.7126,63.8284,63.7126,63.7705,41324.0
2018-09-14 10:55:00,77.12,77.16,77.03,77.15,37425.0,63.7705,63.8036,63.6961,63.7953,37425.0
2018-09-14 11:00:00,77.15,77.16,77.08,77.12,45086.0,63.7953,63.8036,63.7374,63.7705,45086.0
2018-09-14 11:05:00,77.12,77.35,77.12,77.34,31704.0,63.7705,63.9607,63.7705,63.9524,31704.0
2018-09-14 11:10:00,77.34,77.35,77.1,77.15,55856.0,63.9524,63.9607,63.754,63.7953,55856.0
2018-09-14 11:15:00,77.16,77.21,77.07,77.11,63097.0,63.8036,63.8449,63.7292,63.7623,63097.0
2018-09-14 11:20:00,77.11,77.21,77.11,77.2,56589.0,63.7623,63.8449,63.7623,63.8367,56589.0
2018-09-14 11:25:00,77.2,77.29,77.17,77.25,31046.0,63.8367,63.9111,63.8119,63.878,31046.0
2018-09-14 11:30:00,77.25,77.32,77.19,77.31,34449.0,63.878,63.9359,63.8284,63.9276,34449.0
2018-09-14 11:35:00,77.32,77.44,77.29,77.39,32340.0,63.9359,64.0351,63.9111,63.9938,32340.0
2018-09-14 11:40:00,77.4,77.5,77.4,77.46,38619.0,64.0021,64.0847,64.0021,64.0517,38619.0
2018-09-14 11:45:00,77.45,77.45,77.39,77.41,27349.0,64.0434,64.0434,63.9938,64.0103,27349.0
2018-09-14 11:50:00,77.4,77.52,77.33,77.33,28023.0,64.0021,64.1013,63.9442,63.9442,28023.0
2018-09-14 11:55:00,77.34,77.42,77.33,77.34,35951.0,63.9524,64.0186,63.9442,63.9524,35951.0
2018-09-14 12:00:00,77.36,77.42,77.24,77.26,44516.0,63.969,64.0186,63.8698,63.8863,44516.0
2018-09-14 12:05:00,77.27,77.45,77.25,77.43,36606.0,63.8946,64.0434,63.878,64.0269,36606.0
2018-09-14 12:10:00,77.45,77.48,77.35,77.45,195355.0,64.0434,64.0682,63.9607,64.0434,195355.0
2018-09-14 12:15:00,77.45,77.58,77.42,77.56,36412.0,64.0434,64.1509,64.0186,64.1344,36412.0
2018-09-14 12:20:00,77.58,77.62,77.42,77.47,42012.0,64.1509,64.184,64.0186,64.0599,42012.0
2018-09-14 12:25:00,77.47,77.64,77.47,77.62,24681.0,64.0599,64.2005,64.0599,64.184,24681.0
2018-09-14 12:30:00,77.63,77.67,77.48,77.48,28926.0,64.1922,64.2253,64.0682,64.0682,28926.0
2018-09-14 12:35:00,77.49,77.5,77.41,77.44,27075.0,64.0765,64.0847,64.0103,64.0351,27075.0
2018-09-14 12:40:00,77.45,77.46,77.35,77.36,23642.0,64.0434,64.0517,63.9607,63.969,23642.0
2018-09-14 12:45:00,77.35,77.43,77.35,77.4,28927.0,63.9607,64.0269,63.9607,64.0021,28927.0
2018-09-14 12:50:00,77.41,77.41,77.31,77.32,26736.0,64.0103,64.0103,63.9276,63.9359,26736.0
2018-09-14 12:55:00,77.32,77.32,77.18,77.18,21097.0,63.9359,63.9359,63.8201,63.8201,21097.0
2018-09-14 13:00:00,77.17,77.2,77.17,77.19,18792.0,63.8119,63.8367,63.8119,63.8284,18792.0
2018-09-14 13:05:00,77.19,77.19,77.07,77.08,25190.0,63.8284,63.8284,63.7292,63.7374,25190.0
2018-09-14 13:10:00,77.07,77.14,77.07,77.11,22821.0,63.7292,63.7871,63.7292,63.7623,22821.0
2018-09-14 13:15:00,77.12,77.22,77.11,77.16,15489.0,63.7705,63.8532,63.7623,63.8036,15489.0
2018-09-14 13:20:00,77.16,77.2,77.06,77.06,20336.0,63.8036,63.8367,63.7209,63.7209,20336.0
2018-09-14 13:25:00,77.06,77.14,77.06,77.11,13139.0,63.7209,63.7871,63.7209,63.7623,13139.0
2018-09-14 13:30:00,77.11,77.14,77.07,77.07,23679.0,63.7623,63.7871,63.7292,63.7292,23679.0
2018-09-14 13:35:00,77.08,77.12,77.07,77.08,18220.0,63.7374,63.7705,63.7292,63.7374,18220.0
2018-09-14 13:40:00,77.07,77.08,77.01,77.02,26175.0,63.7292,63.7374,63.6796,63.6878,26175.0
2018-09-14 13:45:00,77.02,77.07,77.02,77.05,40726.0,63.6878,63.7292,63.6878,63.7126,40726.0
2018-09-14 13:50:00,77.06,77.15,77.05,77.14,67626.0,63.7209,63.7953,63.7126,63.7871,67626.0
2018-09-14 13:55:00,77.14,77.23,77.14,77.23,41864.0,63.7871,63.8615,63.7871,63.8615,41864.0
2018-09-14 14:00:00,77.23,77.31,77.23,77.29,46123.0,63.8615,63.9276,63.8615,63.9111,46123.0
2018-09-14 14:05:00,77.28,77.38,77.26,77.37,34681.0,63.9028,63.9855,63.8863,63.9773,34681.0
2018-09-14 14:10:00,77.38,77.38,77.31,77.35,42674.0,63.9855,63.9855,63.9276,63.9607,42674.0
2018-09-14 14:15:00,77.35,77.48,77.35,77.48,44325.0,63.9607,64.0682,63.9607,64.0682,44325.0
2018-09-14 14:20:00,77.49,77.56,77.49,77.53,34644.0,64.0765,64.1344,64.0765,64.1096,34644.0
2018-09-14 14:25:00,77.53,77.57,77.47,77.5,49439.0,64.1096,64.1426,64.0599,64.0847,49439.0
2018-09-14 14:30:00,77.51,77.59,77.47,77.55,37540.0,64.093,64.1592,64.0599,64.1261,37540.0
2018-09-14 14:35:00,77.55,77.55,77.48,77.51,41776.0,64.1261,64.1261,64.0682,64.093,41776.0
2018-09-14 14:40:00,77.52,77.6,77.48,77.59,30773.0,64.1013,64.1674,64.0682,64.1592,30773.0
2018-09-14 14:45:00,77.59,77.59,77.5,77.56,39782.0,64.1592,64.1592,64.0847,64.1344,39782.0
2018-09-14 14:50:00,77.57,77.59,77.52,77.57,37383.0,64.1426,64.1592,64.1013,64.1426,37383.0
2018-09-14 14:55:00,77.57,77.66,77.56,77.57,44484.0,64.1426,64.2171,64.1344,64.1426,44484.0
2018-09-14 15:00:00,77.57,77.63,77.55,77.6,58306.0,64.1426,64.1922,64.1261,64.1674,58306.0
2018-09-14 15:05:00,77.61,77.77,77.61,77.77,58157.0,64.1757,64.308,64.1757,64.308,58157.0
2018-09-14 15:10:00,77.77,77.84,77.74,77.76,92142.0,64.308,64.3659,64.2832,64.2997,92142.0
2018-09-14 15:15:00,77.77,77.94,77.76,77.94,63976.0,64.308,64.4486,64.2997,64.4486,63976.0
2018-09-14 15:20:00,77.95,78.01,77.92,77.93,71803.0,64.4569,64.5065,64.432,64.4403,71803.0
2018-09-14 15:25:00,77.94,78.04,77.92,78.0,96376.0,64.4486,64.5313,64.432,64.4982,96376.0
2018-09-14 15:30:00,78.0,78.0,77.87,77.91,94645.0,64.4982,64.4982,64.3907,64.4238,94645.0
2018-09-14 15:35:00,77.91,77.93,77.85,77.92,83613.0,64.4238,64.4403,64.3742,64.432,83613.0
2018-09-14 15:40:00,77.93,77.96,77.77,77.78,95908.0,64.4403,64.4651,64.308,64.3163,95908.0
2018-09-14 15:45:00,77.78,77.78,77.63,77.65,87698.0,64.3163,64.3163,64.1922,64.2088,87698.0
2018-09-14 15:50:00,77.65,77.66,77.55,77.58,94374.0,64.2088,64.2171,64.1261,64.1509,94374.0
2018-09-14 15:55:00,77.58,77.64,77.57,77.58,196260.0,64.1509,64.2005,64.1426,64.1509,196260.0
2018-09-17 09:30:00,77.79,77.79,77.4,77.61,32250.0,64.3245,64.3245,64.0021,64.1757,32250.0
2018-09-17 09:35:00,77.61,77.92,77.61,77.87,10330.0,64.1757,64.432,64.1757,64.3907,10330.0
2018-09-17 09:40:00,77.9,77.9,77.6,77.65,16744.0,64.4155,64.4155,64.1674,64.2088,16744.0
2018-09-17 09:45:00,77.63,77.81,77.63,77.66,16446.0,64.1922,64.3411,64.1922,64.2171,16446.0
2018-09-17 09:50:00,77.66,77.7,77.59,77.62,17247.0,64.2171,64.2501,64.1592,64.184,17247.0
2018-09-17 09:55:00,77.62,77.68,77.56,77.67,21003.0,64.184,64.2336,64.1344,64.2253,21003.0
2018-09-17 10:00:00,77.69,77.86,77.67,77.82,22370.0,64.2419,64.3824,64.2253,64.3494,22370.0
2018-09-17 10:05:00,77.83,77.99,77.82,77.95,20433.0,64.3576,64.4899,64.3494,64.4569,20433.0
2018-09-17 10:10:00,77.97,78.02,77.89,77.97,21348.0,64.4734,64.5147,64.4072,64.4734,21348.0
2018-09-17 10:15:00,77.97,78.01,77.86,77.93,35979.0,64.4734,64.5065,64.3824,64.4403,35979.0
2018-09-17 10:20:00,77.93,77.93,77.75,77.75,28515.0,64.4403,64.4403,64.2915,64.2915,28515.0
2018-09-17 10:25:00,77.77,77.86,77.74,77.78,73140.0,64.308,64.3824,64.2832,64.3163,73140.0
2018-09-17 10:30:00,77.79,77.91,77.75,77.78,38426.0,64.3245,64.4238,64.2915,64.3163,38426.0
2018-09-17 10:35:00,77.79,77.88,77.76,77.83,36361.0,64.3245,64.399,64.2997,64.3576,36361.0
2018-09-17 10:40:00,77.84,77.85,77.74,77.75,28883.0,64.3659,64.3742,64.2832,64.2915,28883.0
2018-09-17 10:45:00,77.74,77.8,77.66,77.73,29085.0,64.2832,64.3328,64.2171,64.2749,29085.0
2018-09-17 10:50:00,77.72,77.78,77.68,77.78,26226.0,64.2667,64.3163,64.2336,64.3163,26226.0
2018-09-17 10:55:00,77.77,77.81,77.73,77.76,31061.0,64.308,64.3411,64.2749,64.2997,31061.0
2018-09-17 11:00:00,77.76,77.83,77.71,77.79,34425.0,64.2997,64.3576,64.2584,64.3245,34425.0
2018-09-17 11:05:00,77.79,77.87,77.77,77.79,34175.0,64.3245,64.3907,64.308,64.3245,34175.0
2018-09-17 11:10:00,77.8,77.86,77.71,77.74,30984.0,64.3328,64.3824,64.2584,64.2832,30984.0
2018-09-17 11:15:00,77.75,77.97,77.75,77.95,35197.0,64.2915,64.4734,64.2915,64.4569,35197.0
2018-09-17 11:20:00,77.95,78.08,77.94,78.0,33772.0,64.4569,64.5643,64.4486,64.4982,33772.0
2018-09-17 11:25:00,77.99,78.03,77.96,78.02,24481.0,64.4899,64.523,64.4651,64.5147,24481.0
2018-09-17 11:30:00,78.04,78.05,77.92,77.92,33558.0,64.5313,64.5395,64.432,64.432,33558.0
2018-09-17 11:35:00,77.92,77.95,77.85,77.91,35666.0,64.432,64.4569,64.3742,64.4238,35666.0
2018-09-17 11:40:00,77.91,77.94,77.83,77.93,24372.0,64.4238,64.4486,64.3576,64.4403,24372.0
2018-09-17 11:45:00,77.92,77.93,77.84,77.89,22940.0,64.432,64.4403,64.3659,64.4072,22940.0
2018-09-17 11:50:00,77.89,77.96,77.81,77.83,24951.0,64.4072,64.4651,64.3411,64.3576,24951.0
2018-09-17 11:55:00,77.83,77.92,77.83,77.88,23560.0,64.3576,64.432,64.3576,64.399,23560.0
2018-09-17 12:00:00,77.88,77.92,77.86,77.87,27827.0,64.399,64.432,64.3824,64.3907,27827.0
2018-09-17 12:05:00,77.86,77.88,77.79,77.81,24658.0,64.3824,64.399,64.3245,64.3411,24658.0
2018-09-17 12:10:00,77.81,77.88,77.8,77.85,27139.0,64.3411,64.399,64.3328,64.3742,27139.0
2018-09-17 12:15:00,77.84,77.96,77.83,77.95,21852.0,64.3659,64.4651,64.3576,64.4569,21852.0
2018-09-17 12:20:00,77.95,77.98,77.92,77.98,20837.0,64.4569,64.4817,64.432,64.4817,20837.0
2018-09-17 12:25:00,77.98,78.0,77.92,77.94,12886.0,64.4817,64.4982,64.432,64.4486,12886.0
2018-09-17 12:30:00,77.95,77.96,77.83,77.84,18387.0,64.4569,64.4651,64.3576,64.3659,18387.0
2018-09-17 12:35:00,77.85,77.89,77.84,77.89,14324.0,64.3742,64.4072,64.3659,64.4072,14324.0
2018-09-17 12:40:00,77.88,77.9,77.82,77.84,35365.0,64.399,64.4155,64.3494,64.3659,35365.0
2018-09-17 12:45:00,77.84,77.84,77.78,77.79,22618.0,64.3659,64.3659,64.3163,64.3245,22618.0
2018-09-17 12:50:00,77.79,77.91,77.78,77.89,61572.0,64.3245,64.4238,64.3163,64.4072,61572.0
2018-09-17 12:55:00,77.87,77.9,77.77,77.88,43442.0,64.3907,64.4155,64.308,64.399,43442.0
2018-09-17 13:00:00,77.88,77.9,77.81,77.82,29000.0,64.399,64.4155,64.3411,64.3494,29000.0
2018-09-17 13:05:00,77.82,77.84,77.79,77.84,9751.0,64.3494,64.3659,64.3245,64.3659,9751.0
2018-09-17 13:10:00,77.83,77.83,77.72,77.73,13483.0,64.3576,64.3576,64.2667,64.2749,13483.0
2018-09-17 13:15:00,77.74,77.78,77.72,77.73,12500.0,64.2832,64.3163,64.2667,64.2749,12500.0
2018-09-17 13:20:00,77.72,77.76,77.68,77.74,19346.0,64.2667,64.2997,64.2336,64.2832,19346.0
2018-09-17 13:25:00,77.73,77.75,77.71,77.74,11266.0,64.2749,64.2915,64.2584,64.2832,11266.0
2018-09-17 13:30:00,77.72,77.8,77.71,77.77,34184.0,64.2667,64.3328,64.2584,64.308,34184.0
2018-09-17 13:35:00,77.76,77.76,77.71,77.74,20940.0,64.2997,64.2997,64.2584,64.2832,20940.0
2018-09-17 13:40:00,77.74,77.85,77.73,77.85,15449.0,64.2832,64.3742,64.2749,64.3742,15449.0
2018-09-17 13:45:00,77.84,77.9,77.83,77.88,14795.0,64.3659,64.4155,64.3576,64.399,14795.0
2018-09-17 13:50:00,77.88,77.88,77.84,77.86,13165.0,64.399,64.399,64.3659,64.3824,13165.0
2018-09-17 13:55:00,77.87,77.89,77.78,77.82,43667.0,64.3907,64.4072,64.3163,64.3494,43667.0
2018-09-17 14:00:00,77.82,77.85,77.79,77.82,20398.0,64.3494,64.3742,64.3245,64.3494,20398.0
2018-09-17 14:05:00,77.81,77.83,77.77,77.81,19195.0,64.3411,64.3576,64.308,64.3411,19195.0
2018-09-17 14:10:00,77.81,77.82,77.74,77.74,15701.0,64.3411,64.3494,64.2832,64.2832,15701.0
2018-09-17 14:15:00,77.75,77.75,77.71,77.72,18238.0,64.2915,64.2915,64.2584,64.2667,18238.0
2018-09-17 14:20:00,77.72,77.74,77.62,77.64,16895.0,64.2667,64.2832,64.184,64.2005,16895.0
2018-09-17 14:25:00,77.64,77.69,77.62,77.69,14123.0,64.2005,64.2419,64.184,64.2419,14123.0
2018-09-17 14:30:00,77.68,77.69,77.64,77.69,11781.0,64.2336,64.2419,64.2005,64.2419,11781.0
2018-09-17 14:35:00,77.69,77.69,77.67,77.67,16441.0,64.2419,64.2419,64.2253,64.2253,16441.0
2018-09-17 14:40:00,77.68,77.68,77.61,77.61,11287.0,64.2336,64.2336,64.1757,64.1757,11287.0
2018-09-17 14:45:00,77.62,77.62,77.55,77.55,15044.0,64.184,64.184,64.1261,64.1261,15044.0
2018-09-17 14:50:00,77.56,77.59,77.52,77.53,22305.0,64.1344,64.1592,64.1013,64.1096,22305.0
2018-09-17 14:55:00,77.52,77.56,77.42,77.44,26612.0,64.1013,64.1344,64.0186,64.0351,26612.0
2018-09-17 15:00:00,77.44,77.47,77.42,77.46,18108.0,64.0351,64.0599,64.0186,64.0517,18108.0
2018-09-17 15:05:00,77.45,77.55,77.45,77.54,25738.0,64.0434,64.1261,64.0434,64.1178,25738.0
2018-09-17 15:10:00,77.54,77.56,77.53,77.55,11615.0,64.1178,64.1344,64.1096,64.1261,11615.0
2018-09-17 15:15:00,77.55,77.56,77.51,77.52,18210.0,64.1261,64.1344,64.093,64.1013,18210.0
2018-09-17 15:20:00,77.51,77.52,77.43,77.5,16270.0,64.093,64.1013,64.0269,64.0847,16270.0
2018-09-17 15:25:00,77.5,77.54,77.48,77.5,21190.0,64.0847,64.1178,64.0682,64.0847,21190.0
2018-09-17 15:30:00,77.5,77.54,77.46,77.49,27973.0,64.0847,64.1178,64.0517,64.0765,27973.0
2018-09-17 15:35:00,77.48,77.56,77.47,77.48,26075.0,64.0682,64.1344,64.0599,64.0682,26075.0
2018-09-17 15:40:00,77.48,77.59,77.47,77.58,33760.0,64.0682,64.1592,64.0599,64.1509,33760.0
2018-09-17 15:45:00,77.6,77.64,77.59,77.61,43424.0,64.1674,64.2005,64.1592,64.1757,43424.0
2018-09-17 15:50:00,77.61,77.62,77.56,77.56,55127.0,64.1757,64.184,64.1344,64.1344,55127.0
2018-09-17 15:55:00,77.57,77.64,77.5,77.61,148789.0,64.1426,64.2005,64.0847,64.1757,148789.0
2018-09-18 09:30:00,78.89,79.38,78.54,79.25,147369.0,65.2341,65.6393,64.9447,65.5318,147369.0
2018-09-18 09:35:00,79.24,79.43,79.2,79.38,47207.0,65.5236,65.6807,65.4905,65.6393,47207.0
2018-09-18 09:40:00,79.38,79.72,79.3,79.56,60625.0,65.6393,65.9205,65.5732,65.7882,60625.0
2018-09-18 09:45:00,79.55,79.61,79.44,79.6,40176.0,65.7799,65.8295,65.6889,65.8212,40176.0
2018-09-18 09:50:00,79.6,79.83,79.58,79.79,68405.0,65.8212,66.0114,65.8047,65.9783,68405.0
2018-09-18 09:55:00,79.77,79.85,79.7,79.8,50585.0,65.9618,66.028,65.9039,65.9866,50585.0
2018-09-18 10:00:00,79.79,79.85,79.73,79.77,76798.0,65.9783,66.028,65.9287,65.9618,76798.0
2018-09-18 10:05:00,79.78,79.89,79.76,79.84,42109.0,65.9701,66.061,65.9535,66.0197,42109.0
2018-09-18 10:10:00,79.84,79.9,79.79,79.89,45571.0,66.0197,66.0693,65.9783,66.061,45571.0
2018-09-18 10:15:00,79.89,79.89,79.79,79.83,36992.0,66.061,66.061,65.9783,66.0114,36992.0
2018-09-18 10:20:00,79.84,79.87,79.76,79.82,53749.0,66.0197,66.0445,65.9535,66.0032,53749.0
2018-09-18 10:25:00,79.83,79.88,79.8,79.85,36648.0,66.0114,66.0528,65.9866,66.028,36648.0
2018-09-18 10:30:00,79.85,79.98,79.78,79.87,61216.0,66.028,66.1355,65.9701,66.0445,61216.0
2018-09-18 10:35:00,79.86,79.92,79.65,79.78,47997.0,66.0362,66.0858,65.8626,65.9701,47997.0
2018-09-18 10:40:00,79.79,79.84,79.74,79.76,47137.0,65.9783,66.0197,65.937,65.9535,47137.0
2018-09-18 10:45:00,79.76,79.82,79.55,79.57,102779.0,65.9535,66.0032,65.7799,65.7964,102779.0
2018-09-18 10:50:00,79.59,79.68,79.54,79.55,58630.0,65.813,65.8874,65.7716,65.7799,58630.0
2018-09-18 10:55:00,79.56,79.61,79.47,79.61,38339.0,65.7882,65.8295,65.7137,65.8295,38339.0
2018-09-18 11:00:00,79.6,79.69,79.35,79.37,102785.0,65.8212,65.8957,65.6145,65.6311,102785.0
2018-09-18 11:05:00,79.38,79.46,79.37,79.42,48948.0,65.6393,65.7055,65.6311,65.6724,48948.0
2018-09-18 11:10:00,79.42,79.54,79.41,79.44,28907.0,65.6724,65.7716,65.6641,65.6889,28907.0
2018-09-18 11:15:00,79.44,79.52,79.39,79.49,24909.0,65.6889,65.7551,65.6476,65.7303,24909.0
2018-09-18 11:20:00,79.48,79.48,79.26,79.26,57369.0,65.722,65.722,65.5401,65.5401,57369.0
2018-09-18 11:25:00,79.27,79.41,79.18,79.39,36158.0,65.5484,65.6641,65.4739,65.6476,36158.0
2018-09-18 11:30:00,79.4,79.41,79.31,79.4,30011.0,65.6559,65.6641,65.5814,65.6559,30011.0
2018-09-18 11:35:00,79.39,79.4,79.34,79.37,15272.0,65.6476,65.6559,65.6062,65.6311,15272.0
2018-09-18 11:40:00,79.36,79.41,79.33,79.39,70619.0,65.6228,65.6641,65.598,65.6476,70619.0
2018-09-18 11:45:00,79.38,79.39,79.29,79.35,18184.0,65.6393,65.6476,65.5649,65.6145,18184.0
2018-09-18 11:50:00,79.36,79.36,79.18,79.18,10117.0,65.6228,65.6228,65.4739,65.4739,10117.0
2018-09-18 11:55:00,79.19,79.2,79.1,79.17,44801.0,65.4822,65.4905,65.4078,65.4657,44801.0
2018-09-18 12:00:00,79.18,79.25,79.15,79.19,25392.0,65.4739,65.5318,65.4491,65.4822,25392.0
2018-09-18 12:05:00,79.2,79.28,79.2,79.23,11161.0,65.4905,65.5566,65.4905,65.5153,11161.0
2018-09-18 12:10:00,79.23,79.26,79.19,79.22,18147.0,65.5153,65.5401,65.4822,65.507,18147.0
2018-09-18 12:15:00,79.22,79.26,79.21,79.26,11048.0,65.507,65.5401,65.4987,65.5401,11048.0
2018-09-18 12:20:00,79.26,79.27,79.24,79.25,11744.0,65.5401,65.5484,65.5236,65.5318,11744.0
2018-09-18 12:25:00,79.25,79.27,79.15,79.16,20936.0,65.5318,65.5484,65.4491,65.4574,20936.0
2018-09-18 12:30:00,79.16,79.23,79.16,79.19,15929.0,65.4574,65.5153,65.4574,65.4822,15929.0
2018-09-18 12:35:00,79.19,79.22,79.17,79.2,25079.0,65.4822,65.507,65.4657,65.4905,25079.0
2018-09-18 12:40:00,79.2,79.24,79.14,79.16,29368.0,65.4905,65.5236,65.4409,65.4574,29368.0
2018-09-18 12:45:00,79.16,79.21,79.15,79.17,24446.0,65.4574,65.4987,65.4491,65.4657,24446.0
2018-09-18 12:50:00,79.19,79.21,79.16,79.2,19294.0,65.4822,65.4987,65.4574,65.4905,19294.0
2018-09-18 12:55:00,79.19,79.21,79.16,79.18,29963.0,65.4822,65.4987,65.4574,65.4739,29963.0
2018-09-18 13:00:00,79.18,79.2,79.11,79.19,33584.0,65.4739,65.4905,65.4161,65.4822,33584.0
2018-09-18 13:05:00,79.2,79.21,79.12,79.15,32641.0,65.4905,65.4987,65.4243,65.4491,32641.0
2018-09-18 13:10:00,79.16,79.21,79.15,79.18,19635.0,65.4574,65.4987,65.4491,65.4739,19635.0
2018-09-18 13:15:00,79.19,79.26,79.18,79.22,9959.0,65.4822,65.5401,65.4739,65.507,9959.0
2018-09-18 13:20:00,79.22,79.22,79.14,79.17,11936.0,65.507,65.507,65.4409,65.4657,11936.0
2018-09-18 13:25:00,79.17,79.19,79.12,79.14,14823.0,65.4657,65.4822,65.4243,65.4409,14823.0
2018-09-18 13:30:00,79.14,79.18,79.05,79.07,35339.0,65.4409,65.4739,65.3664,65.383,35339.0
2018-09-18 13:35:00,79.07,79.13,79.05,79.12,8340.0,65.383,65.4326,65.3664,65.4243,8340.0
2018-09-18 13:40:00,79.1,79.15,79.08,79.13,15100.0,65.4078,65.4491,65.3912,65.4326,15100.0
2018-09-18 13:45:00,79.12,79.16,79.1,79.11,34747.0,65.4243,65.4574,65.4078,65.4161,34747.0
2018-09-18 13:50:00,79.11,79.12,79.08,79.09,26074.0,65.4161,65.4243,65.3912,65.3995,26074.0
2018-09-18 13:55:00,79.09,79.11,79.0,79.02,54068.0,65.3995,65.4161,65.3251,65.3416,54068.0
2018-09-18 14:00:00,79.01,79.05,78.96,79.03,27601.0,65.3334,65.3664,65.292,65.3499,27601.0
2018-09-18 14:05:00,79.02,79.08,79.02,79.06,39351.0,65.3416,65.3912,65.3416,65.3747,39351.0
2018-09-18 14:10:00,79.07,79.08,79.03,79.05,23432.0,65.383,65.3912,65.3499,65.3664,23432.0
2018-09-18 14:15:00,79.05,79.05,79.0,79.03,11048.0,65.3664,65.3664,65.3251,65.3499,11048.0
2018-09-18 14:20:00,79.02,79.07,78.97,79.07,33160.0,65.3416,65.383,65.3003,65.383,33160.0
2018-09-18 14:25:00,79.06,79.11,79.05,79.09,38799.0,65.3747,65.4161,65.3664,65.3995,38799.0
2018-09-18 14:30:00,79.1,79.17,79.1,79.15,34495.0,65.4078,65.4657,65.4078,65.4491,34495.0
2018-09-18 14:35:00,79.14,79.16,79.07,79.08,25121.0,65.4409,65.4574,65.383,65.3912,25121.0
2018-09-18 14:40:00,79.08,79.08,79.01,79.06,28755.0,65.3912,65.3912,65.3334,65.3747,28755.0
2018-09-18 14:45:00,79.06,79.06,79.02,79.03,20666.0,65.3747,65.3747,65.3416,65.3499,20666.0
2018-09-18 14:50:00,79.03,79.04,78.97,78.99,25925.0,65.3499,65.3582,65.3003,65.3168,25925.0
2018-09-18 14:55:00,79.0,79.01,78.95,79.0,34163.0,65.3251,65.3334,65.2838,65.3251,34163.0
2018-09-18 15:00:00,79.0,79.0,78.92,78.92,19820.0,65.3251,65.3251,65.2589,65.2589,19820.0
2018-09-18 15:05:00,78.92,78.93,78.86,78.87,30473.0,65.2589,65.2672,65.2093,65.2176,30473.0
2018-09-18 15:10:00,78.87,79.02,78.84,79.02,27388.0,65.2176,65.3416,65.1928,65.3416,27388.0
2018-09-18 15:15:00,79.02,79.02,78.94,78.94,18201.0,65.3416,65.3416,65.2755,65.2755,18201.0
2018-09-18 15:20:00,78.95,79.06,78.94,79.01,26859.0,65.2838,65.3747,65.2755,65.3334,26859.0
2018-09-18 15:25:00,79.01,79.08,79.0,79.06,31556.0,65.3334,65.3912,65.3251,65.3747,31556.0
2018-09-18 15:30:00,79.06,79.08,79.02,79.06,43523.0,65.3747,65.3912,65.3416,65.3747,43523.0
2018-09-18 15:35:00,79.06,79.07,79.02,79.04,27558.0,65.3747,65.383,65.3416,65.3582,27558.0
2018-09-18 15:40:00,79.05,79.07,78.97,78.98,39820.0,65.3664,65.383,65.3003,65.3086,39820.0
2018-09-18 15:45:00,78.98,78.98,78.89,78.94,57729.0,65.3086,65.3086,65.2341,65.2755,57729.0
2018-09-18 15:50:00,78.93,78.94,78.86,78.86,47349.0,65.2672,65.2755,65.2093,65.2093,47349.0
2018-09-18 15:55:00,78.85,78.99,78.85,78.89,161880.0,65.2011,65.3168,65.2011,65.2341,161880.0
2018-09-19 09:30:00,78.9,79.0,78.73,78.91,49535.0,65.2424,65.3251,65.1018,65.2507,49535.0
2018-09-19 09:35:00,78.87,78.93,78.75,78.88,27925.0,65.2176,65.2672,65.1184,65.2259,27925.0
2018-09-19 09:40:00,78.89,78.97,78.84,78.84,35213.0,65.2341,65.3003,65.1928,65.1928,35213.0
2018-09-19 09:45:00,78.83,78.86,78.68,78.78,40185.0,65.1845,65.2093,65.0605,65.1432,40185.0
2018-09-19 09:50:00,78.78,78.84,78.62,78.64,20022.0,65.1432,65.1928,65.0109,65.0274,20022.0
2018-09-19 09:55:00,78.65,78.81,78.64,78.75,24038.0,65.0357,65.168,65.0274,65.1184,24038.0
2018-09-19 10:00:00,78.75,78.88,78.73,78.77,28967.0,65.1184,65.2259,65.1018,65.1349,28967.0
2018-09-19 10:05:00,78.78,78.8,78.44,78.47,45099.0,65.1432,65.1597,64.862,64.8868,45099.0
2018-09-19 10:10:00,78.48,78.51,78.27,78.31,44454.0,64.8951,64.9199,64.7215,64.7545,44454.0
2018-09-19 10:15:00,78.32,78.42,78.27,78.35,46883.0,64.7628,64.8455,64.7215,64.7876,46883.0
2018-09-19 10:20:00,78.34,78.36,78.25,78.3,24351.0,64.7793,64.7959,64.7049,64.7463,24351.0
2018-09-19 10:25:00,78.31,78.36,78.22,78.27,14209.0,64.7545,64.7959,64.6801,64.7215,14209.0
2018-09-19 10:30:00,78.29,78.57,78.28,78.57,23487.0,64.738,64.9695,64.7297,64.9695,23487.0
2018-09-19 10:35:00,78.56,78.64,78.49,78.63,18521.0,64.9613,65.0274,64.9034,65.0191,18521.0
2018-09-19 10:40:00,78.66,78.73,78.62,78.69,28331.0,65.044,65.1018,65.0109,65.0688,28331.0
2018-09-19 10:45:00,78.67,78.71,78.58,78.69,28433.0,65.0522,65.0853,64.9778,65.0688,28433.0
2018-09-19 10:50:00,78.69,78.71,78.65,78.69,24831.0,65.0688,65.0853,65.0357,65.0688,24831.0
2018-09-19 10:55:00,78.71,78.78,78.7,78.76,16201.0,65.0853,65.1432,65.077,65.1266,16201.0
2018-09-19 11:00:00,78.75,78.87,78.72,78.81,36743.0,65.1184,65.2176,65.0936,65.168,36743.0
2018-09-19 11:05:00,78.82,78.88,78.8,78.84,24807.0,65.1763,65.2259,65.1597,65.1928,24807.0
2018-09-19 11:10:00,78.84,78.87,78.78,78.81,16903.0,65.1928,65.2176,65.1432,65.168,16903.0
2018-09-19 11:15:00,78.8,78.82,78.71,78.72,22491.0,65.1597,65.1763,65.0853,65.0936,22491.0
2018-09-19 11:20:00,78.72,78.79,78.69,78.69,76366.0,65.0936,65.1514,65.0688,65.0688,76366.0
2018-09-19 11:25:00,78.69,78.87,78.68,78.87,60178.0,65.0688,65.2176,65.0605,65.2176,60178.0
2018-09-19 11:30:00,78.87,79.04,78.86,79.02,61790.0,65.2176,65.3582,65.2093,65.3416,61790.0
2018-09-19 11:35:00,79.04,79.07,78.99,79.0,48307.0,65.3582,65.383,65.3168,65.3251,48307.0
2018-09-19 11:40:00,79.0,79.06,78.96,79.05,37175.0,65.3251,65.3747,65.292,65.3664,37175.0
2018-09-19 11:45:00,79.05,79.15,79.01,79.15,42545.0,65.3664,65.4491,65.3334,65.4491,42545.0
2018-09-19 11:50:00,79.15,79.29,79.13,79.26,43400.0,65.4491,65.5649,65.4326,65.5401,43400.0
2018-09-19 11:55:00,79.26,79.28,79.14,79.22,33729.0,65.5401,65.5566,65.4409,65.507,33729.0
2018-09-19 12:00:00,79.22,79.4,79.22,79.33,45694.0,65.507,65.6559,65.507,65.598,45694.0
2018-09-19 12:05:00,79.34,79.4,79.29,79.39,29237.0,65.6062,65.6559,65.5649,65.6476,29237.0
2018-09-19 12:10:00,79.4,79.58,79.37,79.58,26446.0,65.6559,65.8047,65.6311,65.8047,26446.0
2018-09-19 12:15:00,79.58,79.6,79.5,79.57,37745.0,65.8047,65.8212,65.7385,65.7964,37745.0
2018-09-19 12:20:00,79.56,79.56,79.43,79.48,30336.0,65.7882,65.7882,65.6807,65.722,30336.0
2018-09-19 12:25:00,79.49,79.53,79.43,79.47,23000.0,65.7303,65.7634,65.6807,65.7137,23000.0
2018-09-19 12:30:00,79.48,79.53,79.42,79.5,35372.0,65.722,65.7634,65.6724,65.7385,35372.0
2018-09-19 12:35:00,79.5,79.5,79.34,79.38,29771.0,65.7385,65.7385,65.6062,65.6393,29771.0
2018-09-19 12:40:00,79.38,79.42,79.29,79.42,28535.0,65.6393,65.6724,65.5649,65.6724,28535.0
2018-09-19 12:45:00,79.43,79.47,79.35,79.35,29577.0,65.6807,65.7137,65.6145,65.6145,29577.0
2018-09-19 12:50:00,79.35,79.37,79.33,79.37,26196.0,65.6145,65.6311,65.598,65.6311,26196.0
2018-09-19 12:55:00,79.38,79.4,79.33,79.38,31454.0,65.6393,65.6559,65.598,65.6393,31454.0
2018-09-19 13:00:00,79.39,79.61,79.38,79.57,48654.0,65.6476,65.8295,65.6393,65.7964,48654.0
2018-09-19 13:05:00,79.58,79.64,79.52,79.64,31280.0,65.8047,65.8543,65.7551,65.8543,31280.0
2018-09-19 13:10:00,79.64,79.65,79.58,79.61,35681.0,65.8543,65.8626,65.8047,65.8295,35681.0
2018-09-19 13:15:00,79.61,79.64,79.51,79.51,28088.0,65.8295,65.8543,65.7468,65.7468,28088.0
2018-09-19 13:20:00,79.52,79.53,79.45,79.47,24234.0,65.7551,65.7634,65.6972,65.7137,24234.0
2018-09-19 13:25:00,79.48,79.48,79.41,79.46,24996.0,65.722,65.722,65.6641,65.7055,24996.0
2018-09-19 13:30:00,79.46,79.56,79.42,79.44,42943.0,65.7055,65.7882,65.6724,65.6889,42943.0
2018-09-19 13:35:00,79.44,79.5,79.43,79.48,25997.0,65.6889,65.7385,65.6807,65.722,25997.0
2018-09-19 13:40:00,79.48,79.49,79.44,79.49,49588.0,65.722,65.7303,65.6889,65.7303,49588.0
2018-09-19 13:45:00,79.5,79.54,79.47,79.51,26457.0,65.7385,65.7716,65.7137,65.7468,26457.0
2018-09-19 13:50:00,79.52,79.67,79.52,79.64,44205.0,65.7551,65.8791,65.7551,65.8543,44205.0
2018-09-19 13:55:00,79.64,79.64,79.56,79.56,25842.0,65.8543,65.8543,65.7882,65.7882,25842.0
2018-09-19 14:00:00,79.56,79.63,79.51,79.61,28726.0,65.7882,65.846,65.7468,65.8295,28726.0
2018-09-19 14:05:00,79.62,79.65,79.56,79.6,32698.0,65.8378,65.8626,65.7882,65.8212,32698.0
2018-09-19 14:10:00,79.61,79.69,79.61,79.66,21381.0,65.8295,65.8957,65.8295,65.8709,21381.0
2018-09-19 14:15:00,79.66,79.69,79.64,79.66,32353.0,65.8709,65.8957,65.8543,65.8709,32353.0
2018-09-19 14:20:00,79.67,79.67,79.64,79.65,24546.0,65.8791,65.8791,65.8543,65.8626,24546.0
2018-09-19 14:25:00,79.65,79.74,79.65,79.73,32589.0,65.8626,65.937,65.8626,65.9287,32589.0
2018-09-19 14:30:00,79.72,79.74,79.61,79.63,35773.0,65.9205,65.937,65.8295,65.846,35773.0
2018-09-19 14:35:00,79.64,79.66,79.61,79.64,29572.0,65.8543,65.8709,65.8295,65.8543,29572.0
2018-09-19 14:40:00,79.65,79.66,79.61,79.62,29176.0,65.8626,65.8709,65.8295,65.8378,29176.0
2018-09-19 14:45:00,79.63,79.64,79.57,79.57,23658.0,65.846,65.8543,65.7964,65.7964,23658.0
2018-09-19 14:50:00,79.57,79.6,79.53,79.59,29246.0,65.7964,65.8212,65.7634,65.813,29246.0
2018-09-19 14:55:00,79.6,79.72,79.6,79.72,23295.0,65.8212,65.9205,65.8212,65.9205,23295.0
2018-09-19 15:00:00,79.73,79.76,79.65,79.66,41278.0,65.9287,65.9535,65.8626,65.8709,41278.0
2018-09-19 15:05:00,79.67,79.69,79.65,79.66,36720.0,65.8791,65.8957,65.8626,65.8709,36720.0
2018-09-19 15:10:00,79.66,79.76,79.65,79.75,42902.0,65.8709,65.9535,65.8626,65.9453,42902.0
2018-09-19 15:15:00,79.74,79.8,79.72,79.78,55396.0,65.937,65.9866,65.9205,65.9701,55396.0
2018-09-19 15:20:00,79.78,79.88,79.76,79.88,70334.0,65.9701,66.0528,65.9535,66.0528,70334.0
2018-09-19 15:25:00,79.88,79.9,79.81,79.87,63095.0,66.0528,66.0693,65.9949,66.0445,63095.0
2018-09-19 15:30:00,79.86,79.87,79.76,79.78,67401.0,66.0362,66.0445,65.9535,65.9701,67401.0
2018-09-19 15:35:00,79.78,79.79,79.72,79.73,48251.0,65.9701,65.9783,65.9205,65.9287,48251.0
2018-09-19 15:40:00,79.73,79.77,79.69,79.72,61040.0,65.9287,65.9618,65.8957,65.9205,61040.0
2018-09-19 15:45:00,79.71,79.72,79.54,79.55,50081.0,65.9122,65.9205,65.7716,65.7799,50081.0
2018-09-19 15:50:00,79.56,79.59,79.5,79.51,73484.0,65.7882,65.813,65.7385,65.7468,73484.0
2018-09-19 15:55:00,79.51,79.52,79.35,79.37,209351.0,65.7468,65.7551,65.6145,65.6311,209351.0
2018-09-20 09:30:00,79.64,79.85,79.64,79.84,36727.0,65.8543,66.028,65.8543,66.0197,36727.0
2018-09-20 09:35:00,79.76,79.76,79.32,79.44,13858.0,65.9535,65.9535,65.5897,65.6889,13858.0
2018-09-20 09:40:00,79.44,79.5,78.89,78.91,32103.0,65.6889,65.7385,65.2341,65.2507,32103.0
2018-09-20 09:45:00,78.86,79.06,78.86,79.01,14439.0,65.2093,65.3747,65.2093,65.3334,14439.0
2018-09-20 09:50:00,79.03,79.08,78.92,78.99,15480.0,65.3499,65.3912,65.2589,65.3168,15480.0
2018-09-20 09:55:00,78.98,79.26,78.98,79.26,26428.0,65.3086,65.5401,65.3086,65.5401,26428.0
2018-09-20 10:00:00,79.26,79.34,79.2,79.34,28256.0,65.5401,65.6062,65.4905,65.6062,28256.0
2018-09-20 10:05:00,79.31,79.41,79.21,79.23,26457.0,65.5814,65.6641,65.4987,65.5153,26457.0
2018-09-20 10:10:00,79.25,79.26,79.15,79.17,14247.0,65.5318,65.5401,65.4491,65.4657,14247.0
2018-09-20 10:15:00,79.15,79.28,79.12,79.26,17961.0,65.4491,65.5566,65.4243,65.5401,17961.0
2018-09-20 10:20:00,79.26,79.27,79.11,79.12,20618.0,65.5401,65.5484,65.4161,65.4243,20618.0
2018-09-20 10:25:00,79.11,79.11,78.84,78.84,42622.0,65.4161,65.4161,65.1928,65.1928,42622.0
2018-09-20 10:30:00,78.84,78.96,78.8,78.86,72947.0,65.1928,65.292,65.1597,65.2093,72947.0
2018-09-20 10:35:00,78.87,78.92,78.79,78.83,48669.0,65.2176,65.2589,65.1514,65.1845,48669.0
2018-09-20 10:40:00,78.84,78.89,78.71,78.85,37805.0,65.1928,65.2341,65.0853,65.2011,37805.0
2018-09-20 10:45:00,78.84,78.96,78.79,78.94,23895.0,65.1928,65.292,65.1514,65.2755,23895.0
2018-09-20 10:50:00,78.95,79.01,78.91,78.92,23926.0,65.2838,65.3334,65.2507,65.2589,23926.0
2018-09-20 10:55:00,78.91,79.0,78.9,78.92,27636.0,65.2507,65.3251,65.2424,65.2589,27636.0
2018-09-20 11:00:00,78.91,79.0,78.88,79.0,31058.0,65.2507,65.3251,65.2259,65.3251,31058.0
2018-09-20 11:05:00,79.01,79.1,79.0,79.07,20446.0,65.3334,65.4078,65.3251,65.383,20446.0
2018-09-20 11:10:00,79.08,79.17,79.06,79.14,24375.0,65.3912,65.4657,65.3747,65.4409,24375.0
2018-09-20 11:15:00,79.14,79.16,79.09,79.15,21937.0,65.4409,65.4574,65.3995,65.4491,21937.0
2018-09-20 11:20:00,79.15,79.17,79.08,79.1,45446.0,65.4491,65.4657,65.3912,65.4078,45446.0
2018-09-20 11:25:00,79.1,79.11,79.03,79.04,38673.0,65.4078,65.4161,65.3499,65.3582,38673.0
2018-09-20 11:30:00,79.04,79.14,79.03,79.14,32651.0,65.3582,65.4409,65.3499,65.4409,32651.0
2018-09-20 11:35:00,79.14,79.18,79.06,79.08,26262.0,65.4409,65.4739,65.3747,65.3912,26262.0
2018-09-20 11:40:00,79.08,79.28,79.07,79.28,47953.0,65.3912,65.5566,65.383,65.5566,47953.0
2018-09-20 11:45:00,79.28,79.29,79.12,79.12,29125.0,65.5566,65.5649,65.4243,65.4243,29125.0
2018-09-20 11:50:00,79.11,79.15,79.07,79.11,22280.0,65.4161,65.4491,65.383,65.4161,22280.0
2018-09-20 11:55:00,79.11,79.23,79.09,79.18,33034.0,65.4161,65.5153,65.3995,65.4739,33034.0
2018-09-20 12:00:00,79.19,79.22,79.17,79.18,20507.0,65.4822,65.507,65.4657,65.4739,20507.0
2018-09-20 12:05:00,79.2,79.24,79.1,79.14,23962.0,65.4905,65.5236,65.4078,65.4409,23962.0
2018-09-20 12:10:00,79.15,79.15,79.08,79.14,28471.0,65.4491,65.4491,65.3912,65.4409,28471.0
2018-09-20 12:15:00,79.15,79.15,79.08,79.09,15649.0,65.4491,65.4491,65.3912,65.3995,15649.0
2018-09-20 12:20:00,79.1,79.17,79.1,79.13,34628.0,65.4078,65.4657,65.4078,65.4326,34628.0
2018-09-20 12:25:00,79.13,79.15,79.1,79.13,20707.0,65.4326,65.4491,65.4078,65.4326,20707.0
2018-09-20 12:30:00,79.13,79.22,79.09,79.22,21031.0,65.4326,65.507,65.3995,65.507,21031.0
2018-09-20 12:35:00,79.21,79.26,79.2,79.23,25198.0,65.4987,65.5401,65.4905,65.5153,25198.0
2018-09-20 12:40:00,79.23,79.24,79.14,79.22,29593.0,65.5153,65.5236,65.4409,65.507,29593.0
2018-09-20 12:45:00,79.24,79.31,79.24,79.28,17016.0,65.5236,65.5814,65.5236,65.5566,17016.0
2018-09-20 12:50:00,79.29,79.37,79.29,79.35,16051.0,65.5649,65.6311,65.5649,65.6145,16051.0
2018-09-20 12:55:00,79.33,79.36,79.22,79.22,16484.0,65.598,65.6228,65.507,65.507,16484.0
2018-09-20 13:00:00,79.22,79.24,79.17,79.17,16105.0,65.507,65.5236,65.4657,65.4657,16105.0
2018-09-20 13:05:00,79.17,79.23,79.16,79.22,12484.0,65.4657,65.5153,65.4574,65.507,12484.0
2018-09-20 13:10:00,79.22,79.24,79.17,79.18,9416.0,65.507,65.5236,65.4657,65.4739,9416.0
2018-09-20 13:15:00,79.19,79.2,79.16,79.16,30968.0,65.4822,65.4905,65.4574,65.4574,30968.0
2018-09-20 13:20:00,79.16,79.17,79.07,79.08,21700.0,65.4574,65.4657,65.383,65.3912,21700.0
2018-09-20 13:25:00,79.08,79.09,78.98,78.99,23671.0,65.3912,65.3995,65.3086,65.3168,23671.0
2018-09-20 13:30:00,79.0,79.02,78.9,78.91,20107.0,65.3251,65.3416,65.2424,65.2507,20107.0
2018-09-20 13:35:00,78.9,78.9,78.83,78.88,59356.0,65.2424,65.2424,65.1845,65.2259,59356.0
2018-09-20 13:40:00,78.89,79.0,78.89,79.0,15269.0,65.2341,65.3251,65.2341,65.3251,15269.0
2018-09-20 13:45:00,78.99,79.03,78.95,79.02,15908.0,65.3168,65.3499,65.2838,65.3416,15908.0
2018-09-20 13:50:00,79.02,79.04,78.97,79.0,25589.0,65.3416,65.3582,65.3003,65.3251,25589.0
2018-09-20 13:55:00,79.01,79.08,79.0,79.04,17331.0,65.3334,65.3912,65.3251,65.3582,17331.0
2018-09-20 14:00:00,79.03,79.04,78.95,79.03,22322.0,65.3499,65.3582,65.2838,65.3499,22322.0
2018-09-20 14:05:00,79.05,79.09,78.99,79.03,86355.0,65.3664,65.3995,65.3168,65.3499,86355.0
2018-09-20 14:10:00,79.03,79.11,79.03,79.06,43731.0,65.3499,65.4161,65.3499,65.3747,43731.0
2018-09-20 14:15:00,79.06,79.13,79.05,79.09,36407.0,65.3747,65.4326,65.3664,65.3995,36407.0
2018-09-20 14:20:00,79.08,79.12,79.02,79.09,82914.0,65.3912,65.4243,65.3416,65.3995,82914.0
2018-09-20 14:25:00,79.1,79.1,79.0,79.08,82725.0,65.4078,65.4078,65.3251,65.3912,82725.0
2018-09-20 14:30:00,79.07,79.08,78.99,79.01,41252.0,65.383,65.3912,65.3168,65.3334,41252.0
2018-09-20 14:35:00,79.01,79.01,78.88,78.93,44490.0,65.3334,65.3334,65.2259,65.2672,44490.0
2018-09-20 14:40:00,78.92,79.03,78.9,79.03,43569.0,65.2589,65.3499,65.2424,65.3499,43569.0
2018-09-20 14:45:00,79.02,79.06,78.97,79.04,54664.0,65.3416,65.3747,65.3003,65.3582,54664.0
2018-09-20 14:50:00,79.05,79.05,79.01,79.04,34789.0,65.3664,65.3664,65.3334,65.3582,34789.0
2018-09-20 14:55:00,79.05,79.06,78.99,79.0,47033.0,65.3664,65.3747,65.3168,65.3251,47033.0
2018-09-20 15:00:00,78.99,79.07,78.98,79.03,46421.0,65.3168,65.383,65.3086,65.3499,46421.0
2018-09-20 15:05:00,79.02,79.14,79.01,79.08,42686.0,65.3416,65.4409,65.3334,65.3912,42686.0
2018-09-20 15:10:00,79.09,79.18,79.08,79.1,38604.0,65.3995,65.4739,65.3912,65.4078,38604.0
2018-09-20 15:15:00,79.11,79.17,79.08,79.17,105231.0,65.4161,65.4657,65.3912,65.4657,105231.0
2018-09-20 15:20:00,79.16,79.19,79.14,79.16,41137.0,65.4574,65.4822,65.4409,65.4574,41137.0
2018-09-20 15:25:00,79.16,79.26,79.15,79.23,31370.0,65.4574,65.5401,65.4491,65.5153,31370.0
2018-09-20 15:30:00,79.23,79.26,79.17,79.23,45076.0,65.5153,65.5401,65.4657,65.5153,45076.0
2018-09-20 15:35:00,79.23,79.29,79.23,79.28,45284.0,65.5153,65.5649,65.5153,65.5566,45284.0
2018-09-20 15:40:00,79.29,79.3,79.19,79.19,44287.0,65.5649,65.5732,65.4822,65.4822,44287.0
2018-09-20 15:45:00,79.19,79.26,79.17,79.21,63386.0,65.4822,65.5401,65.4657,65.4987,63386.0
2018-09-20 15:50:00,79.21,79.27,79.19,79.26,49994.0,65.4987,65.5484,65.4822,65.5401,49994.0
2018-09-20 15:55:00,79.25,79.28,79.21,79.24,172912.0,65.5318,65.5566,65.4987,65.5236,172912.0
2018-09-21 09:30:00,79.63,79.63,78.99,79.3,1254496.0,65.846,65.846,65.3168,65.5732,1254496.0
2018-09-21 09:35:00,79.33,79.5,79.26,79.41,39079.0,65.598,65.7385,65.5401,65.6641,39079.0
2018-09-21 09:40:00,79.4,79.44,79.25,79.34,26594.0,65.6559,65.6889,65.5318,65.6062,26594.0
2018-09-21 09:45:00,79.36,79.49,79.3,79.49,77110.0,65.6228,65.7303,65.5732,65.7303,77110.0
2018-09-21 09:50:00,79.51,79.56,79.38,79.38,36125.0,65.7468,65.7882,65.6393,65.6393,36125.0
2018-09-21 09:55:00,79.38,79.47,79.33,79.38,48302.0,65.6393,65.7137,65.598,65.6393,48302.0
2018-09-21 10:00:00,79.36,79.5,79.34,79.45,34172.0,65.6228,65.7385,65.6062,65.6972,34172.0
2018-09-21 10:05:00,79.47,79.53,79.32,79.36,57821.0,65.7137,65.7634,65.5897,65.6228,57821.0
2018-09-21 10:10:00,79.35,79.39,79.24,79.33,68477.0,65.6145,65.6476,65.5236,65.598,68477.0
2018-09-21 10:15:00,79.34,79.36,79.21,79.33,107169.0,65.6062,65.6228,65.4987,65.598,107169.0
2018-09-21 10:20:00,79.33,79.52,79.33,79.48,44014.0,65.598,65.7551,65.598,65.722,44014.0
2018-09-21 10:25:00,79.49,79.53,79.46,79.52,25648.0,65.7303,65.7634,65.7055,65.7551,25648.0
2018-09-21 10:30:00,79.52,79.61,79.41,79.61,58465.0,65.7551,65.8295,65.6641,65.8295,58465.0
2018-09-21 10:35:00,79.62,79.64,79.51,79.59,23985.0,65.8378,65.8543,65.7468,65.813,23985.0
2018-09-21 10:40:00,79.6,79.65,79.55,79.61,33122.0,65.8212,65.8626,65.7799,65.8295,33122.0
2018-09-21 10:45:00,79.61,79.76,79.61,79.75,28927.0,65.8295,65.9535,65.8295,65.9453,28927.0
2018-09-21 10:50:00,79.75,79.75,79.4,79.56,53027.0,65.9453,65.9453,65.6559,65.7882,53027.0
2018-09-21 10:55:00,79.57,79.61,79.35,79.35,87576.0,65.7964,65.8295,65.6145,65.6145,87576.0
2018-09-21 11:00:00,79.36,79.44,79.23,79.23,76610.0,65.6228,65.6889,65.5153,65.5153,76610.0
2018-09-21 11:05:00,79.22,79.22,79.08,79.14,35222.0,65.507,65.507,65.3912,65.4409,35222.0
2018-09-21 11:10:00,79.14,79.15,78.98,79.0,61536.0,65.4409,65.4491,65.3086,65.3251,61536.0
2018-09-21 11:15:00,79.01,79.01,78.91,78.92,37795.0,65.3334,65.3334,65.2507,65.2589,37795.0
2018-09-21 11:20:00,78.92,78.92,78.65,78.85,78306.0,65.2589,65.2589,65.0357,65.2011,78306.0
2018-09-21 11:25:00,78.85,78.92,78.77,78.86,33985.0,65.2011,65.2589,65.1349,65.2093,33985.0
2018-09-21 11:30:00,78.86,78.87,78.71,78.75,33063.0,65.2093,65.2176,65.0853,65.1184,33063.0
2018-09-21 11:35:00,78.74,78.74,78.65,78.67,30227.0,65.1101,65.1101,65.0357,65.0522,30227.0
2018-09-21 11:40:00,78.67,78.74,78.58,78.59,48454.0,65.0522,65.1101,64.9778,64.9861,48454.0
2018-09-21 11:45:00,78.59,78.59,78.45,78.56,63273.0,64.9861,64.9861,64.8703,64.9613,63273.0
2018-09-21 11:50:00,78.55,78.59,78.49,78.57,33193.0,64.953,64.9861,64.9034,64.9695,33193.0
2018-09-21 11:55:00,78.56,78.57,78.37,78.4,39044.0,64.9613,64.9695,64.8042,64.829,39044.0
2018-09-21 12:00:00,78.4,78.44,78.32,78.34,38647.0,64.829,64.862,64.7628,64.7793,38647.0
2018-09-21 12:05:00,78.34,78.44,78.3,78.41,38643.0,64.7793,64.862,64.7463,64.8372,38643.0
2018-09-21 12:10:00,78.4,78.51,78.38,78.5,31540.0,64.829,64.9199,64.8124,64.9116,31540.0
2018-09-21 12:15:00,78.49,78.55,78.45,78.49,26055.0,64.9034,64.953,64.8703,64.9034,26055.0
2018-09-21 12:20:00,78.5,78.63,78.49,78.61,18542.0,64.9116,65.0191,64.9034,65.0026,18542.0
2018-09-21 12:25:00,78.61,78.61,78.55,78.57,22151.0,65.0026,65.0026,64.953,64.9695,22151.0
2018-09-21 12:30:00,78.59,78.64,78.55,78.55,13602.0,64.9861,65.0274,64.953,64.953,13602.0
2018-09-21 12:35:00,78.56,78.57,78.51,78.55,11808.0,64.9613,64.9695,64.9199,64.953,11808.0
2018-09-21 12:40:00,78.55,78.56,78.49,78.52,12047.0,64.953,64.9613,64.9034,64.9282,12047.0
2018-09-21 12:45:00,78.54,78.61,78.51,78.6,10467.0,64.9447,65.0026,64.9199,64.9943,10467.0
2018-09-21 12:50:00,78.6,78.65,78.55,78.63,18504.0,64.9943,65.0357,64.953,65.0191,18504.0
2018-09-21 12:55:00,78.63,78.63,78.58,78.61,14058.0,65.0191,65.0191,64.9778,65.0026,14058.0
2018-09-21 13:00:00,78.6,78.65,78.54,78.63,37480.0,64.9943,65.0357,64.9447,65.0191,37480.0
2018-09-21 13:05:00,78.62,78.62,78.56,78.57,13125.0,65.0109,65.0109,64.9613,64.9695,13125.0
2018-09-21 13:10:00,78.58,78.63,78.57,78.63,12950.0,64.9778,65.0191,64.9695,65.0191,12950.0
2018-09-21 13:15:00,78.63,78.71,78.63,78.69,18003.0,65.0191,65.0853,65.0191,65.0688,18003.0
2018-09-21 13:20:00,78.69,78.69,78.61,78.61,15876.0,65.0688,65.0688,65.0026,65.0026,15876.0
2018-09-21 13:25:00,78.61,78.66,78.6,78.63,16671.0,65.0026,65.044,64.9943,65.0191,16671.0
2018-09-21 13:30:00,78.62,78.69,78.61,78.68,18795.0,65.0109,65.0688,65.0026,65.0605,18795.0
2018-09-21 13:35:00,78.69,78.8,78.69,78.8,21250.0,65.0688,65.1597,65.0688,65.1597,21250.0
2018-09-21 13:40:00,78.8,78.86,78.75,78.85,55695.0,65.1597,65.2093,65.1184,65.2011,55695.0
2018-09-21 13:45:00,78.86,78.92,78.81,78.83,37157.0,65.2093,65.2589,65.168,65.1845,37157.0
2018-09-21 13:50:00,78.82,78.84,78.68,78.73,36472.0,65.1763,65.1928,65.0605,65.1018,36472.0
2018-09-21 13:55:00,78.75,78.91,78.75,78.91,21120.0,65.1184,65.2507,65.1184,65.2507,21120.0
2018-09-21 14:00:00,78.91,78.94,78.88,78.94,25145.0,65.2507,65.2755,65.2259,65.2755,25145.0
2018-09-21 14:05:00,78.94,79.06,78.94,79.06,34778.0,65.2755,65.3747,65.2755,65.3747,34778.0
2018-09-21 14:10:00,79.07,79.09,79.01,79.03,31885.0,65.383,65.3995,65.3334,65.3499,31885.0
2018-09-21 14:15:00,79.04,79.18,79.03,79.15,39634.0,65.3582,65.4739,65.3499,65.4491,39634.0
2018-09-21 14:20:00,79.15,79.22,79.1,79.1,41995.0,65.4491,65.507,65.4078,65.4078,41995.0
2018-09-21 14:25:00,79.1,79.21,79.03,79.21,56546.0,65.4078,65.4987,65.3499,65.4987,56546.0
2018-09-21 14:30:00,79.21,79.25,79.13,79.24,38360.0,65.4987,65.5318,65.4326,65.5236,38360.0
2018-09-21 14:35:00,79.25,79.28,79.22,79.23,33229.0,65.5318,65.5566,65.507,65.5153,33229.0
2018-09-21 14:40:00,79.22,79.25,79.17,79.25,37022.0,65.507,65.5318,65.4657,65.5318,37022.0
2018-09-21 14:45:00,79.26,79.26,79.2,79.2,34486.0,65.5401,65.5401,65.4905,65.4905,34486.0
2018-09-21 14:50:00,79.21,79.31,79.2,79.26,80271.0,65.4987,65.5814,65.4905,65.5401,80271.0
2018-09-21 14:55:00,79.26,79.26,79.15,79.16,58749.0,65.5401,65.5401,65.4491,65.4574,58749.0
2018-09-21 15:00:00,79.16,79.23,79.13,79.21,32635.0,65.4574,65.5153,65.4326,65.4987,32635.0
2018-09-21 15:05:00,79.21,79.31,79.21,79.31,42360.0,65.4987,65.5814,65.4987,65.5814,42360.0
2018-09-21 15:10:00,79.31,79.35,79.24,79.3,67844.0,65.5814,65.6145,65.5236,65.5732,67844.0
2018-09-21 15:15:00,79.3,79.33,79.28,79.31,44121.0,65.5732,65.598,65.5566,65.5814,44121.0
2018-09-21 15:20:00,79.3,79.36,79.29,79.31,61642.0,65.5732,65.6228,65.5649,65.5814,61642.0
2018-09-21 15:25:00,79.3,79.31,79.23,79.29,56879.0,65.5732,65.5814,65.5153,65.5649,56879.0
2018-09-21 15:30:00,79.3,79.49,79.29,79.49,102170.0,65.5732,65.7303,65.5649,65.7303,102170.0
2018-09-21 15:35:00,79.49,79.52,79.46,79.51,76458.0,65.7303,65.7551,65.7055,65.7468,76458.0
2018-09-21 15:40:00,79.52,79.71,79.49,79.71,108158.0,65.7551,65.9122,65.7303,65.9122,108158.0
2018-09-21 15:45:00,79.7,79.72,79.53,79.62,109192.0,65.9039,65.9205,65.7634,65.8378,109192.0
2018-09-21 15:50:00,79.61,79.67,79.57,79.57,87206.0,65.8295,65.8791,65.7964,65.7964,87206.0
2018-09-21 15:55:00,79.58,79.63,79.48,79.59,432901.0,65.8047,65.846,65.722,65.813,432901.0
2018-09-24 09:30:00,80.34,80.78,80.07,80.75,242538.0,66.4331,66.797,66.2099,66.7722,242538.0
2018-09-24 09:35:00,80.79,81.5,80.78,81.47,162057.0,66.8052,67.3923,66.797,67.3675,162057.0
2018-09-24 09:40:00,81.44,81.71,81.44,81.65,79273.0,67.3427,67.566,67.3427,67.5164,79273.0
2018-09-24 09:45:00,81.67,81.8,81.53,81.54,81132.0,67.5329,67.6404,67.4172,67.4254,81132.0
2018-09-24 09:50:00,81.55,81.59,81.42,81.55,30361.0,67.4337,67.4668,67.3262,67.4337,30361.0
2018-09-24 09:55:00,81.55,81.55,81.26,81.39,22365.0,67.4337,67.4337,67.1939,67.3014,22365.0
2018-09-24 10:00:00,81.41,81.62,81.39,81.6,31883.0,67.3179,67.4916,67.3014,67.475,31883.0
2018-09-24 10:05:00,81.61,81.61,81.35,81.35,49244.0,67.4833,67.4833,67.2683,67.2683,49244.0
2018-09-24 10:10:00,81.36,81.38,81.1,81.1,40620.0,67.2766,67.2931,67.0616,67.0616,40620.0
2018-09-24 10:15:00,81.1,81.2,81.08,81.2,51038.0,67.0616,67.1443,67.045,67.1443,51038.0
2018-09-24 10:20:00,81.2,81.27,81.14,81.15,71419.0,67.1443,67.2022,67.0947,67.1029,71419.0
2018-09-24 10:25:00,81.14,81.23,81.12,81.19,28385.0,67.0947,67.1691,67.0781,67.136,28385.0
2018-09-24 10:30:00,81.17,81.19,80.79,80.79,57374.0,67.1195,67.136,66.8052,66.8052,57374.0
2018-09-24 10:35:00,80.78,80.99,80.73,80.86,39065.0,66.797,66.9706,66.7556,66.8631,39065.0
2018-09-24 10:40:00,80.86,80.95,80.73,80.74,30901.0,66.8631,66.9376,66.7556,66.7639,30901.0
2018-09-24 10:45:00,80.74,80.82,80.72,80.72,38330.0,66.7639,66.8301,66.7474,66.7474,38330.0
2018-09-24 10:50:00,80.72,80.82,80.7,80.76,34239.0,66.7474,66.8301,66.7308,66.7804,34239.0
2018-09-24 10:55:00,80.74,80.9,80.69,80.9,39125.0,66.7639,66.8962,66.7226,66.8962,39125.0
2018-09-24 11:00:00,80.9,80.91,80.76,80.77,29316.0,66.8962,66.9045,66.7804,66.7887,29316.0
2018-09-24 11:05:00,80.77,80.77,80.65,80.72,19998.0,66.7887,66.7887,66.6895,66.7474,19998.0
2018-09-24 11:10:00,80.74,80.77,80.7,80.76,50504.0,66.7639,66.7887,66.7308,66.7804,50504.0
2018-09-24 11:15:00,80.76,80.8,80.7,80.8,21767.0,66.7804,66.8135,66.7308,66.8135,21767.0
2018-09-24 11:20:00,80.8,80.86,80.78,80.84,34265.0,66.8135,66.8631,66.797,66.8466,34265.0
2018-09-24 11:25:00,80.84,80.93,80.82,80.83,55093.0,66.8466,66.921,66.8301,66.8383,55093.0
2018-09-24 11:30:00,80.83,80.95,80.83,80.88,30448.0,66.8383,66.9376,66.8383,66.8797,30448.0
2018-09-24 11:35:00,80.88,80.91,80.82,80.88,24773.0,66.8797,66.9045,66.8301,66.8797,24773.0
2018-09-24 11:40:00,80.89,80.93,80.82,80.85,17200.0,66.8879,66.921,66.8301,66.8549,17200.0
2018-09-24 11:45:00,80.86,80.91,80.85,80.87,8944.0,66.8631,66.9045,66.8549,66.8714,8944.0
2018-09-24 11:50:00,80.86,80.92,80.86,80.89,21146.0,66.8631,66.9127,66.8631,66.8879,21146.0
2018-09-24 11:55:00,80.89,80.99,80.89,80.94,16965.0,66.8879,66.9706,66.8879,66.9293,16965.0
2018-09-24 12:00:00,80.95,81.02,80.94,80.94,20285.0,66.9376,66.9954,66.9293,66.9293,20285.0
2018-09-24 12:05:00,80.94,80.98,80.91,80.96,16643.0,66.9293,66.9624,66.9045,66.9458,16643.0
2018-09-24 12:10:00,80.98,81.0,80.96,80.97,25759.0,66.9624,66.9789,66.9458,66.9541,25759.0
2018-09-24 12:15:00,80.97,81.04,80.93,81.04,46781.0,66.9541,67.012,66.921,67.012,46781.0
2018-09-24 12:20:00,81.03,81.16,81.02,81.16,13029.0,67.0037,67.1112,66.9954,67.1112,13029.0
2018-09-24 12:25:00,81.16,81.19,81.13,81.17,21125.0,67.1112,67.136,67.0864,67.1195,21125.0
2018-09-24 12:30:00,81.17,81.19,81.08,81.13,24444.0,67.1195,67.136,67.045,67.0864,24444.0
2018-09-24 12:35:00,81.12,81.22,81.1,81.16,156053.0,67.0781,67.1608,67.0616,67.1112,156053.0
2018-09-24 12:40:00,81.16,81.16,81.12,81.14,24776.0,67.1112,67.1112,67.0781,67.0947,24776.0
2018-09-24 12:45:00,81.14,81.14,81.08,81.09,19723.0,67.0947,67.0947,67.045,67.0533,19723.0
2018-09-24 12:50:00,81.08,81.11,80.99,81.0,40424.0,67.045,67.0699,66.9706,66.9789,40424.0
2018-09-24 12:55:00,80.99,81.04,80.94,81.04,15861.0,66.9706,67.012,66.9293,67.012,15861.0
2018-09-24 13:00:00,81.03,81.04,80.98,80.99,9900.0,67.0037,67.012,66.9624,66.9706,9900.0
2018-09-24 13:05:00,81.0,81.06,80.99,81.04,14650.0,66.9789,67.0285,66.9706,67.012,14650.0
2018-09-24 13:10:00,81.04,81.05,81.01,81.05,13763.0,67.012,67.0202,66.9872,67.0202,13763.0
2018-09-24 13:15:00,81.05,81.08,81.04,81.08,14857.0,67.0202,67.045,67.012,67.045,14857.0
2018-09-24 13:20:00,81.09,81.21,81.09,81.2,32589.0,67.0533,67.1525,67.0533,67.1443,32589.0
2018-09-24 13:25:00,81.2,81.25,81.15,81.16,50927.0,67.1443,67.1856,67.1029,67.1112,50927.0
2018-09-24 13:30:00,81.16,81.2,81.15,81.19,25715.0,67.1112,67.1443,67.1029,67.136,25715.0
2018-09-24 13:35:00,81.19,81.22,81.18,81.21,17106.0,67.136,67.1608,67.1277,67.1525,17106.0
2018-09-24 13:40:00,81.22,81.26,81.15,81.15,28226.0,67.1608,67.1939,67.1029,67.1029,28226.0
2018-09-24 13:45:00,81.16,81.19,81.14,81.16,34401.0,67.1112,67.136,67.0947,67.1112,34401.0
2018-09-24 13:50:00,81.16,81.16,81.14,81.16,37179.0,67.1112,67.1112,67.0947,67.1112,37179.0
2018-09-24 13:55:00,81.16,81.18,81.14,81.15,45485.0,67.1112,67.1277,67.0947,67.1029,45485.0
2018-09-24 14:00:00,81.16,81.2,81.16,81.16,17405.0,67.1112,67.1443,67.1112,67.1112,17405.0
2018-09-24 14:05:00,81.16,81.23,81.16,81.22,60671.0,67.1112,67.1691,67.1112,67.1608,60671.0
2018-09-24 14:10:00,81.22,81.27,81.2,81.25,29756.0,67.1608,67.2022,67.1443,67.1856,29756.0
2018-09-24 14:15:00,81.26,81.29,81.23,81.25,21146.0,67.1939,67.2187,67.1691,67.1856,21146.0
2018-09-24 14:20:00,81.25,81.32,81.25,81.27,13759.0,67.1856,67.2435,67.1856,67.2022,13759.0
2018-09-24 14:25:00,81.26,81.29,81.24,81.25,25963.0,67.1939,67.2187,67.1774,67.1856,25963.0
2018-09-24 14:30:00,81.23,81.27,81.19,81.19,21045.0,67.1691,67.2022,67.136,67.136,21045.0
2018-09-24 14:35:00,81.2,81.27,81.19,81.23,18372.0,67.1443,67.2022,67.136,67.1691,18372.0
2018-09-24 14:40:00,81.23,81.27,81.22,81.24,12717.0,67.1691,67.2022,67.1608,67.1774,12717.0
2018-09-24 14:45:00,81.24,81.24,81.16,81.18,19643.0,67.1774,67.1774,67.1112,67.1277,19643.0
2018-09-24 14:50:00,81.17,81.19,81.11,81.12,19672.0,67.1195,67.136,67.0699,67.0781,19672.0
2018-09-24 14:55:00,81.12,81.12,81.03,81.04,32344.0,67.0781,67.0781,67.0037,67.012,32344.0
2018-09-24 15:00:00,81.03,81.04,80.99,81.02,31527.0,67.0037,67.012,66.9706,66.9954,31527.0
2018-09-24 15:05:00,81.02,81.04,80.99,81.0,26702.0,66.9954,67.012,66.9706,66.9789,26702.0
2018-09-24 15:10:00,81.0,81.0,80.91,80.95,31493.0,66.9789,66.9789,66.9045,66.9376,31493.0
2018-09-24 15:15:00,80.95,80.95,80.89,80.89,29461.0,66.9376,66.9376,66.8879,66.8879,29461.0
2018-09-24 15:20:00,80.89,80.89,80.81,80.83,40508.0,66.8879,66.8879,66.8218,66.8383,40508.0
2018-09-24 15:25:00,80.82,80.88,80.75,80.87,49466.0,66.8301,66.8797,66.7722,66.8714,49466.0
2018-09-24 15:30:00,80.88,80.89,80.76,80.76,47623.0,66.8797,66.8879,66.7804,66.7804,47623.0
2018-09-24 15:35:00,80.75,80.79,80.71,80.73,102794.0,66.7722,66.8052,66.7391,66.7556,102794.0
2018-09-24 15:40:00,80.73,80.74,80.63,80.71,105617.0,66.7556,66.7639,66.6729,66.7391,105617.0
2018-09-24 15:45:00,80.73,80.81,80.69,80.69,79394.0,66.7556,66.8218,66.7226,66.7226,79394.0
2018-09-24 15:50:00,80.7,80.75,80.69,80.75,120353.0,66.7308,66.7722,66.7226,66.7722,120353.0
2018-09-24 15:55:00,80.75,80.78,80.72,80.74,242401.0,66.7722,66.797,66.7474,66.7639,242401.0
2018-09-25 09:30:00,81.24,81.39,81.03,81.19,76389.0,67.1774,67.3014,67.0037,67.136,76389.0
2018-09-25 09:35:00,81.19,81.39,81.14,81.31,174899.0,67.136,67.3014,67.0947,67.2352,174899.0
2018-09-25 09:40:00,81.31,81.59,81.3,81.54,23931.0,67.2352,67.4668,67.227,67.4254,23931.0
2018-09-25 09:45:00,81.55,81.55,81.24,81.25,33200.0,67.4337,67.4337,67.1774,67.1856,33200.0
2018-09-25 09:50:00,81.24,81.26,81.15,81.15,51451.0,67.1774,67.1939,67.1029,67.1029,51451.0
2018-09-25 09:55:00,81.15,81.19,81.0,81.0,23692.0,67.1029,67.136,66.9789,66.9789,23692.0
2018-09-25 10:00:00,81.0,81.1,80.99,81.02,31201.0,66.9789,67.0616,66.9706,66.9954,31201.0
2018-09-25 10:05:00,81.03,81.09,80.99,81.03,40284.0,67.0037,67.0533,66.9706,67.0037,40284.0
2018-09-25 10:10:00,81.04,81.34,81.02,81.3,62565.0,67.012,67.26,66.9954,67.227,62565.0
2018-09-25 10:15:00,81.31,81.42,81.3,81.32,19637.0,67.2352,67.3262,67.227,67.2435,19637.0
2018-09-25 10:20:00,81.34,81.34,81.2,81.21,20329.0,67.26,67.26,67.1443,67.1525,20329.0
2018-09-25 10:25:00,81.19,81.24,81.1,81.14,16075.0,67.136,67.1774,67.0616,67.0947,16075.0
2018-09-25 10:30:00,81.14,81.16,81.01,81.04,18974.0,67.0947,67.1112,66.9872,67.012,18974.0
2018-09-25 10:35:00,81.03,81.04,80.94,80.95,47599.0,67.0037,67.012,66.9293,66.9376,47599.0
2018-09-25 10:40:00,80.95,81.05,80.93,80.98,37777.0,66.9376,67.0202,66.921,66.9624,37777.0
2018-09-25 10:45:00,80.98,81.1,80.97,80.99,53744.0,66.9624,67.0616,66.9541,66.9706,53744.0
2018-09-25 10:50:00,80.99,81.14,80.97,81.09,37118.0,66.9706,67.0947,66.9541,67.0533,37118.0
2018-09-25 10:55:00,81.11,81.12,80.89,80.9,43447.0,67.0699,67.0781,66.8879,66.8962,43447.0
2018-09-25 11:00:00,80.89,81.06,80.87,80.98,36942.0,66.8879,67.0285,66.8714,66.9624,36942.0
2018-09-25 11:05:00,80.98,81.12,80.88,81.12,32369.0,66.9624,67.0781,66.8797,67.0781,32369.0
2018-09-25 11:10:00,81.12,81.14,81.04,81.14,18774.0,67.0781,67.0947,67.012,67.0947,18774.0
2018-09-25 11:15:00,81.14,81.17,81.05,81.06,24229.0,67.0947,67.1195,67.0202,67.0285,24229.0
2018-09-25 11:20:00,81.05,81.1,80.99,81.09,14495.0,67.0202,67.0616,66.9706,67.0533,14495.0
2018-09-25 11:25:00,81.1,81.12,81.03,81.11,21240.0,67.0616,67.0781,67.0037,67.0699,21240.0
2018-09-25 11:30:00,81.12,81.12,80.97,81.0,27769.0,67.0781,67.0781,66.9541,66.9789,27769.0
2018-09-25 11:35:00,81.01,81.03,80.93,80.98,18040.0,66.9872,67.0037,66.921,66.9624,18040.0
2018-09-25 11:40:00,80.98,81.06,80.95,80.98,17954.0,66.9624,67.0285,66.9376,66.9624,17954.0
2018-09-25 11:45:00,80.99,81.04,80.95,81.0,20698.0,66.9706,67.012,66.9376,66.9789,20698.0
2018-09-25 11:50:00,80.98,80.98,80.87,80.97,15649.0,66.9624,66.9624,66.8714,66.9541,15649.0
2018-09-25 11:55:00,80.95,80.95,80.78,80.82,26073.0,66.9376,66.9376,66.797,66.8301,26073.0
2018-09-25 12:00:00,80.82,80.91,80.82,80.86,23534.0,66.8301,66.9045,66.8301,66.8631,23534.0
2018-09-25 12:05:00,80.85,80.89,80.84,80.87,15862.0,66.8549,66.8879,66.8466,66.8714,15862.0
2018-09-25 12:10:00,80.88,81.01,80.88,81.0,17035.0,66.8797,66.9872,66.8797,66.9789,17035.0
2018-09-25 12:15:00,81.0,81.05,80.89,80.94,31758.0,66.9789,67.0202,66.8879,66.9293,31758.0
2018-09-25 12:20:00,80.93,80.98,80.93,80.95,19826.0,66.921,66.9624,66.921,66.9376,19826.0
2018-09-25 12:25:00,80.95,80.96,80.8,80.83,36761.0,66.9376,66.9458,66.8135,66.8383,36761.0
2018-09-25 12:30:00,80.84,80.85,80.82,80.84,27646.0,66.8466,66.8549,66.8301,66.8466,27646.0
2018-09-25 12:35:00,80.84,80.85,80.76,80.81,24190.0,66.8466,66.8549,66.7804,66.8218,24190.0
2018-09-25 12:40:00,80.82,80.91,80.82,80.89,50363.0,66.8301,66.9045,66.8301,66.8879,50363.0
2018-09-25 12:45:00,80.89,80.97,80.89,80.97,39287.0,66.8879,66.9541,66.8879,66.9541,39287.0
2018-09-25 12:50:00,80.97,81.06,80.95,81.01,28671.0,66.9541,67.0285,66.9376,66.9872,28671.0
2018-09-25 12:55:00,81.01,81.08,80.99,80.99,22382.0,66.9872,67.045,66.9706,66.9706,22382.0
2018-09-25 13:00:00,80.99,80.99,80.88,80.95,21856.0,66.9706,66.9706,66.8797,66.9376,21856.0
2018-09-25 13:05:00,80.95,81.01,80.89,80.9,19264.0,66.9376,66.9872,66.8879,66.8962,19264.0
2018-09-25 13:10:00,80.9,80.94,80.88,80.91,13725.0,66.8962,66.9293,66.8797,66.9045,13725.0
2018-09-25 13:15:00,80.91,80.93,80.84,80.89,18935.0,66.9045,66.921,66.8466,66.8879,18935.0
2018-09-25 13:20:00,80.89,80.89,80.84,80.88,22339.0,66.8879,66.8879,66.8466,66.8797,22339.0
2018-09-25 13:25:00,80.89,80.89,80.83,80.83,32461.0,66.8879,66.8879,66.8383,66.8383,32461.0
2018-09-25 13:30:00,80.84,80.9,80.83,80.9,17465.0,66.8466,66.8962,66.8383,66.8962,17465.0
2018-09-25 13:35:00,80.9,80.9,80.85,80.87,18649.0,66.8962,66.8962,66.8549,66.8714,18649.0
2018-09-25 13:40:00,80.86,80.88,80.82,80.85,29597.0,66.8631,66.8797,66.8301,66.8549,29597.0
2018-09-25 13:45:00,80.85,80.86,80.83,80.84,19087.0,66.8549,66.8631,66.8383,66.8466,19087.0
2018-09-25 13:50:00,80.85,80.91,80.85,80.89,19460.0,66.8549,66.9045,66.8549,66.8879,19460.0
2018-09-25 13:55:00,80.88,80.93,80.83,80.91,24286.0,66.8797,66.921,66.8383,66.9045,24286.0
2018-09-25 14:00:00,80.91,80.99,80.89,80.96,16334.0,66.9045,66.9706,66.8879,66.9458,16334.0
2018-09-25 14:05:00,80.97,80.99,80.89,80.92,15800.0,66.9541,66.9706,66.8879,66.9127,15800.0
2018-09-25 14:10:00,80.93,80.97,80.93,80.97,15086.0,66.921,66.9541,66.921,66.9541,15086.0
2018-09-25 14:15:00,80.96,81.01,80.94,81.01,48159.0,66.9458,66.9872,66.9293,66.9872,48159.0
2018-09-25 14:20:00,81.0,81.02,80.92,80.93,25314.0,66.9789,66.9954,66.9127,66.921,25314.0
2018-09-25 14:25:00,80.93,80.93,80.85,80.85,26383.0,66.921,66.921,66.8549,66.8549,26383.0
2018-09-25 14:30:00,80.85,80.86,80.81,80.86,44148.0,66.8549,66.8631,66.8218,66.8631,44148.0
2018-09-25 14:35:00,80.86,80.94,80.8,80.92,106476.0,66.8631,66.9293,66.8135,66.9127,106476.0
2018-09-25 14:40:00,80.91,80.96,80.9,80.95,39930.0,66.9045,66.9458,66.8962,66.9376,39930.0
2018-09-25 14:45:00,80.95,80.95,80.88,80.92,71923.0,66.9376,66.9376,66.8797,66.9127,71923.0
2018-09-25 14:50:00,80.93,81.01,80.93,80.98,52429.0,66.921,66.9872,66.921,66.9624,52429.0
2018-09-25 14:55:00,80.98,80.99,80.93,80.97,30846.0,66.9624,66.9706,66.921,66.9541,30846.0
2018-09-25 15:00:00,80.97,81.01,80.9,80.94,97449.0,66.9541,66.9872,66.8962,66.9293,97449.0
2018-09-25 15:05:00,80.94,80.99,80.9,80.94,27279.0,66.9293,66.9706,66.8962,66.9293,27279.0
2018-09-25 15:10:00,80.93,80.93,80.86,80.9,82522.0,66.921,66.921,66.8631,66.8962,82522.0
2018-09-25 15:15:00,80.91,81.03,80.91,81.03,30500.0,66.9045,67.0037,66.9045,67.0037,30500.0
2018-09-25 15:20:00,81.05,81.08,81.02,81.02,30179.0,67.0202,67.045,66.9954,66.9954,30179.0
2018-09-25 15:25:00,81.02,81.15,81.01,81.14,24711.0,66.9954,67.1029,66.9872,67.0947,24711.0
2018-09-25 15:30:00,81.15,81.19,81.1,81.19,35023.0,67.1029,67.136,67.0616,67.136,35023.0
2018-09-25 15:35:00,81.18,81.21,81.18,81.2,155040.0,67.1277,67.1525,67.1277,67.1443,155040.0
2018-09-25 15:40:00,81.2,81.22,81.14,81.2,88849.0,67.1443,67.1608,67.0947,67.1443,88849.0
2018-09-25 15:45:00,81.2,81.25,81.17,81.22,66995.0,67.1443,67.1856,67.1195,67.1608,66995.0
2018-09-25 15:50:00,81.21,81.28,81.2,81.26,95853.0,67.1525,67.2104,67.1443,67.1939,95853.0
2018-09-25 15:55:00,81.26,81.35,81.16,81.29,410377.0,67.1939,67.2683,67.1112,67.2187,410377.0
2018-09-26 09:30:00,80.86,81.08,80.82,81.07,50231.0,66.8631,67.045,66.8301,67.0368,50231.0
2018-09-26 09:35:00,81.06,81.25,81.02,81.14,62260.0,67.0285,67.1856,66.9954,67.0947,62260.0
2018-09-26 09:40:00,81.19,81.45,81.07,81.44,28687.0,67.136,67.351,67.0368,67.3427,28687.0
2018-09-26 09:45:00,81.46,81.75,81.43,81.75,25010.0,67.3593,67.5991,67.3345,67.5991,25010.0
2018-09-26 09:50:00,81.73,81.74,81.57,81.63,35006.0,67.5825,67.5908,67.4502,67.4998,35006.0
2018-09-26 09:55:00,81.6,81.81,81.6,81.78,23849.0,67.475,67.6487,67.475,67.6239,23849.0
2018-09-26 10:00:00,81.81,81.86,81.74,81.77,61207.0,67.6487,67.69,67.5908,67.6156,61207.0
2018-09-26 10:05:00,81.76,81.76,81.62,81.69,36137.0,67.6073,67.6073,67.4916,67.5495,36137.0
2018-09-26 10:10:00,81.66,81.77,81.61,81.66,28589.0,67.5247,67.6156,67.4833,67.5247,28589.0
2018-09-26 10:15:00,81.66,81.81,81.65,81.81,29720.0,67.5247,67.6487,67.5164,67.6487,29720.0
2018-09-26 10:20:00,81.8,81.88,81.69,81.88,48794.0,67.6404,67.7066,67.5495,67.7066,48794.0
2018-09-26 10:25:00,81.87,81.94,81.87,81.89,26338.0,67.6983,67.7562,67.6983,67.7148,26338.0
2018-09-26 10:30:00,81.87,81.87,81.7,81.87,58267.0,67.6983,67.6983,67.5577,67.6983,58267.0
2018-09-26 10:35:00,81.87,81.97,81.87,81.92,37908.0,67.6983,67.781,67.6983,67.7396,37908.0
2018-09-26 10:40:00,81.9,81.94,81.84,81.91,18868.0,67.7231,67.7562,67.6735,67.7314,18868.0
2018-09-26 10:45:00,81.9,82.03,81.87,81.95,84233.0,67.7231,67.8306,67.6983,67.7645,84233.0
2018-09-26 10:50:00,81.94,82.05,81.86,81.99,32585.0,67.7562,67.8471,67.69,67.7975,32585.0
2018-09-26 10:55:00,81.98,82.12,81.97,82.11,118337.0,67.7893,67.905,67.781,67.8968,118337.0
2018-09-26 11:00:00,82.12,82.13,81.93,81.93,48742.0,67.905,67.9133,67.7479,67.7479,48742.0
2018-09-26 11:05:00,81.92,81.93,81.72,81.76,24392.0,67.7396,67.7479,67.5743,67.6073,24392.0
2018-09-26 11:10:00,81.76,81.95,81.75,81.95,28095.0,67.6073,67.7645,67.5991,67.7645,28095.0
2018-09-26 11:15:00,81.95,81.97,81.83,81.85,41753.0,67.7645,67.781,67.6652,67.6818,41753.0
2018-09-26 11:20:00,81.84,81.99,81.82,81.95,30921.0,67.6735,67.7975,67.657,67.7645,30921.0
2018-09-26 11:25:00,81.95,82.04,81.91,81.93,63245.0,67.7645,67.8389,67.7314,67.7479,63245.0
2018-09-26 11:30:00,81.92,81.95,81.76,81.83,22796.0,67.7396,67.7645,67.6073,67.6652,22796.0
2018-09-26 11:35:00,81.84,81.87,81.78,81.79,19969.0,67.6735,67.6983,67.6239,67.6321,19969.0
2018-09-26 11:40:00,81.78,81.83,81.72,81.73,12038.0,67.6239,67.6652,67.5743,67.5825,12038.0
2018-09-26 11:45:00,81.72,81.74,81.67,81.69,26219.0,67.5743,67.5908,67.5329,67.5495,26219.0
2018-09-26 11:50:00,81.68,81.68,81.58,81.6,30461.0,67.5412,67.5412,67.4585,67.475,30461.0
2018-09-26 11:55:00,81.6,81.67,81.6,81.63,24167.0,67.475,67.5329,67.475,67.4998,24167.0
2018-09-26 12:00:00,81.63,81.69,81.62,81.66,21853.0,67.4998,67.5495,67.4916,67.5247,21853.0
2018-09-26 12:05:00,81.66,81.69,81.61,81.64,22220.0,67.5247,67.5495,67.4833,67.5081,22220.0
2018-09-26 12:10:00,81.64,81.71,81.64,81.68,13992.0,67.5081,67.566,67.5081,67.5412,13992.0
2018-09-26 12:15:00,81.68,81.75,81.67,81.68,15141.0,67.5412,67.5991,67.5329,67.5412,15141.0
2018-09-26 12:20:00,81.67,81.79,81.67,81.78,20067.0,67.5329,67.6321,67.5329,67.6239,20067.0
2018-09-26 12:25:00,81.78,81.91,81.78,81.88,35250.0,67.6239,67.7314,67.6239,67.7066,35250.0
2018-09-26 12:30:00,81.88,81.89,81.76,81.79,39128.0,67.7066,67.7148,67.6073,67.6321,39128.0
2018-09-26 12:35:00,81.8,81.87,81.79,81.87,36039.0,67.6404,67.6983,67.6321,67.6983,36039.0
2018-09-26 12:40:00,81.87,81.89,81.82,81.86,73879.0,67.6983,67.7148,67.657,67.69,73879.0
2018-09-26 12:45:00,81.85,81.9,81.85,81.87,21018.0,67.6818,67.7231,67.6818,67.6983,21018.0
2018-09-26 12:50:00,81.87,81.9,81.85,81.85,21052.0,67.6983,67.7231,67.6818,67.6818,21052.0
2018-09-26 12:55:00,81.85,81.92,81.85,81.9,16322.0,67.6818,67.7396,67.6818,67.7231,16322.0
2018-09-26 13:00:00,81.9,81.91,81.85,81.85,11620.0,67.7231,67.7314,67.6818,67.6818,11620.0
2018-09-26 13:05:00,81.84,81.85,81.78,81.78,13392.0,67.6735,67.6818,67.6239,67.6239,13392.0
2018-09-26 13:10:00,81.79,81.8,81.68,81.68,21280.0,67.6321,67.6404,67.5412,67.5412,21280.0
2018-09-26 13:15:00,81.68,81.73,81.65,81.72,18726.0,67.5412,67.5825,67.5164,67.5743,18726.0
2018-09-26 13:20:00,81.72,81.76,81.69,81.76,23907.0,67.5743,67.6073,67.5495,67.6073,23907.0
2018-09-26 13:25:00,81.75,81.78,81.74,81.77,22527.0,67.5991,67.6239,67.5908,67.6156,22527.0
2018-09-26 13:30:00,81.77,81.79,81.76,81.77,42494.0,67.6156,67.6321,67.6073,67.6156,42494.0
2018-09-26 13:35:00,81.78,81.78,81.58,81.58,74877.0,67.6239,67.6239,67.4585,67.4585,74877.0
2018-09-26 13:40:00,81.56,81.61,81.55,81.6,25142.0,67.442,67.4833,67.4337,67.475,25142.0
2018-09-26 13:45:00,81.59,81.6,81.47,81.48,113127.0,67.4668,67.475,67.3675,67.3758,113127.0
2018-09-26 13:50:00,81.47,81.52,81.46,81.49,14142.0,67.3675,67.4089,67.3593,67.3841,14142.0
2018-09-26 13:55:00,81.5,81.54,81.49,81.54,38044.0,67.3923,67.4254,67.3841,67.4254,38044.0
2018-09-26 14:00:00,81.54,81.77,81.54,81.7,34916.0,67.4254,67.6156,67.4254,67.5577,34916.0
2018-09-26 14:05:00,81.68,81.68,81.45,81.5,16794.0,67.5412,67.5412,67.351,67.3923,16794.0
2018-09-26 14:10:00,81.5,81.5,81.42,81.47,24315.0,67.3923,67.3923,67.3262,67.3675,24315.0
2018-09-26 14:15:00,81.48,81.56,81.46,81.47,19579.0,67.3758,67.442,67.3593,67.3675,19579.0
2018-09-26 14:20:00,81.43,81.52,81.41,81.43,66319.0,67.3345,67.4089,67.3179,67.3345,66319.0
2018-09-26 14:25:00,81.42,81.45,81.3,81.36,22824.0,67.3262,67.351,67.227,67.2766,22824.0
2018-09-26 14:30:00,81.36,81.36,81.3,81.33,17266.0,67.2766,67.2766,67.227,67.2518,17266.0
2018-09-26 14:35:00,81.32,81.33,81.17,81.19,27067.0,67.2435,67.2518,67.1195,67.136,27067.0
2018-09-26 14:40:00,81.18,81.19,81.09,81.11,24018.0,67.1277,67.136,67.0533,67.0699,24018.0
2018-09-26 14:45:00,81.09,81.16,81.07,81.16,30155.0,67.0533,67.1112,67.0368,67.1112,30155.0
2018-09-26 14:50:00,81.16,81.19,81.12,81.12,24703.0,67.1112,67.136,67.0781,67.0781,24703.0
2018-09-26 14:55:00,81.13,81.26,81.11,81.26,18834.0,67.0864,67.1939,67.0699,67.1939,18834.0
2018-09-26 15:00:00,81.25,81.26,81.17,81.22,16358.0,67.1856,67.1939,67.1195,67.1608,16358.0
2018-09-26 15:05:00,81.21,81.21,81.15,81.19,20467.0,67.1525,67.1525,67.1029,67.136,20467.0
2018-09-26 15:10:00,81.19,81.19,81.09,81.09,21800.0,67.136,67.136,67.0533,67.0533,21800.0
2018-09-26 15:15:00,81.1,81.19,81.08,81.19,21705.0,67.0616,67.136,67.045,67.136,21705.0
2018-09-26 15:20:00,81.18,81.22,81.17,81.21,29466.0,67.1277,67.1608,67.1195,67.1525,29466.0
2018-09-26 15:25:00,81.2,81.2,81.07,81.07,24561.0,67.1443,67.1443,67.0368,67.0368,24561.0
2018-09-26 15:30:00,81.07,81.17,81.07,81.13,46245.0,67.0368,67.1195,67.0368,67.0864,46245.0
2018-09-26 15:35:00,81.12,81.17,81.1,81.16,41193.0,67.0781,67.1195,67.0616,67.1112,41193.0
2018-09-26 15:40:00,81.16,81.19,81.09,81.1,59948.0,67.1112,67.136,67.0533,67.0616,59948.0
2018-09-26 15:45:00,81.09,81.09,80.83,80.96,86070.0,67.0533,67.0533,66.8383,66.9458,86070.0
2018-09-26 15:50:00,80.95,81.04,80.87,80.94,100736.0,66.9376,67.012,66.8714,66.9293,100736.0
2018-09-26 15:55:00,80.93,81.01,80.88,81.0,254095.0,66.921,66.9872,66.8797,66.9789,254095.0
2018-09-27 09:30:00,81.44,81.58,81.19,81.22,52542.0,67.3427,67.4585,67.136,67.1608,52542.0
2018-09-27 09:35:00,81.26,81.27,80.99,81.0,70253.0,67.1939,67.2022,66.9706,66.9789,70253.0
2018-09-27 09:40:00,80.99,81.05,80.8,80.87,20073.0,66.9706,67.0202,66.8135,66.8714,20073.0
2018-09-27 09:45:00,80.86,80.99,80.81,80.99,30776.0,66.8631,66.9706,66.8218,66.9706,30776.0
2018-09-27 09:50:00,81.0,81.04,80.86,80.93,57957.0,66.9789,67.012,66.8631,66.921,57957.0
2018-09-27 09:55:00,80.94,81.0,80.88,80.95,30314.0,66.9293,66.9789,66.8797,66.9376,30314.0
2018-09-27 10:00:00,80.94,80.95,80.77,80.83,62453.0,66.9293,66.9376,66.7887,66.8383,62453.0
2018-09-27 10:05:00,80.82,80.84,80.75,80.78,42493.0,66.8301,66.8466,66.7722,66.797,42493.0
2018-09-27 10:10:00,80.79,80.8,80.59,80.6,76144.0,66.8052,66.8135,66.6399,66.6481,76144.0
2018-09-27 10:15:00,80.61,80.66,80.55,80.55,39990.0,66.6564,66.6978,66.6068,66.6068,39990.0
2018-09-27 10:20:00,80.55,80.56,80.45,80.52,30862.0,66.6068,66.6151,66.5241,66.582,30862.0
2018-09-27 10:25:00,80.52,80.69,80.5,80.66,93118.0,66.582,66.7226,66.5654,66.6978,93118.0
2018-09-27 10:30:00,80.67,80.85,80.67,80.82,40260.0,66.706,66.8549,66.706,66.8301,40260.0
2018-09-27 10:35:00,80.83,81.01,80.8,80.89,33055.0,66.8383,66.9872,66.8135,66.8879,33055.0
2018-09-27 10:40:00,80.91,81.06,80.87,81.04,132099.0,66.9045,67.0285,66.8714,67.012,132099.0
2018-09-27 10:45:00,81.03,81.11,80.93,81.07,28206.0,67.0037,67.0699,66.921,67.0368,28206.0
2018-09-27 10:50:00,81.08,81.16,80.93,80.99,91740.0,67.045,67.1112,66.921,66.9706,91740.0
2018-09-27 10:55:00,81.0,81.02,80.9,80.93,27953.0,66.9789,66.9954,66.8962,66.921,27953.0
2018-09-27 11:00:00,80.94,81.02,80.91,80.91,32566.0,66.9293,66.9954,66.9045,66.9045,32566.0
2018-09-27 11:05:00,80.92,80.97,80.88,80.93,80278.0,66.9127,66.9541,66.8797,66.921,80278.0
2018-09-27 11:10:00,80.94,81.03,80.91,81.02,80134.0,66.9293,67.0037,66.9045,66.9954,80134.0
2018-09-27 11:15:00,81.03,81.03,80.92,80.96,82606.0,67.0037,67.0037,66.9127,66.9458,82606.0
2018-09-27 11:20:00,80.96,80.99,80.91,80.97,33595.0,66.9458,66.9706,66.9045,66.9541,33595.0
2018-09-27 11:25:00,80.97,81.1,80.97,81.09,21829.0,66.9541,67.0616,66.9541,67.0533,21829.0
2018-09-27 11:30:00,81.1,81.22,81.09,81.16,43634.0,67.0616,67.1608,67.0533,67.1112,43634.0
2018-09-27 11:35:00,81.16,81.16,81.11,81.12,24864.0,67.1112,67.1112,67.0699,67.0781,24864.0
2018-09-27 11:40:00,81.13,81.14,81.06,81.1,70750.0,67.0864,67.0947,67.0285,67.0616,70750.0
2018-09-27 11:45:00,81.1,81.11,81.0,81.05,54238.0,67.0616,67.0699,66.9789,67.0202,54238.0
2018-09-27 11:50:00,81.06,81.15,81.05,81.07,92192.0,67.0285,67.1029,67.0202,67.0368,92192.0
2018-09-27 11:55:00,81.07,81.11,81.06,81.11,40559.0,67.0368,67.0699,67.0285,67.0699,40559.0
2018-09-27 12:00:00,81.11,81.21,81.1,81.18,34992.0,67.0699,67.1525,67.0616,67.1277,34992.0
2018-09-27 12:05:00,81.18,81.25,81.15,81.24,24402.0,67.1277,67.1856,67.1029,67.1774,24402.0
2018-09-27 12:10:00,81.24,81.36,81.23,81.35,27216.0,67.1774,67.2766,67.1691,67.2683,27216.0
2018-09-27 12:15:00,81.36,81.39,81.27,81.28,27416.0,67.2766,67.3014,67.2022,67.2104,27416.0
2018-09-27 12:20:00,81.28,81.28,81.18,81.21,52440.0,67.2104,67.2104,67.1277,67.1525,52440.0
2018-09-27 12:25:00,81.2,81.22,81.15,81.17,28211.0,67.1443,67.1608,67.1029,67.1195,28211.0
2018-09-27 12:30:00,81.18,81.19,81.14,81.16,44802.0,67.1277,67.136,67.0947,67.1112,44802.0
2018-09-27 12:35:00,81.16,81.38,81.15,81.36,64860.0,67.1112,67.2931,67.1029,67.2766,64860.0
2018-09-27 12:40:00,81.36,81.38,81.3,81.37,39012.0,67.2766,67.2931,67.227,67.2849,39012.0
2018-09-27 12:45:00,81.38,81.41,81.27,81.3,133374.0,67.2931,67.3179,67.2022,67.227,133374.0
2018-09-27 12:50:00,81.3,81.39,81.28,81.34,45957.0,67.227,67.3014,67.2104,67.26,45957.0
2018-09-27 12:55:00,81.34,81.35,81.25,81.26,10620.0,67.26,67.2683,67.1856,67.1939,10620.0
2018-09-27 13:00:00,81.25,81.25,81.21,81.22,23957.0,67.1856,67.1856,67.1525,67.1608,23957.0
2018-09-27 13:05:00,81.22,81.22,81.14,81.19,27067.0,67.1608,67.1608,67.0947,67.136,27067.0
2018-09-27 13:10:00,81.18,81.19,81.12,81.15,23891.0,67.1277,67.136,67.0781,67.1029,23891.0
2018-09-27 13:15:00,81.15,81.16,81.12,81.14,18678.0,67.1029,67.1112,67.0781,67.0947,18678.0
2018-09-27 13:20:00,81.13,81.13,81.06,81.07,17062.0,67.0864,67.0864,67.0285,67.0368,17062.0
2018-09-27 13:25:00,81.06,81.16,81.04,81.16,59500.0,67.0285,67.1112,67.012,67.1112,59500.0
2018-09-27 13:30:00,81.15,81.4,81.14,81.32,147200.0,67.1029,67.3097,67.0947,67.2435,147200.0
2018-09-27 13:35:00,81.33,81.35,81.22,81.27,118736.0,67.2518,67.2683,67.1608,67.2022,118736.0
2018-09-27 13:40:00,81.28,81.28,81.22,81.26,33186.0,67.2104,67.2104,67.1608,67.1939,33186.0
2018-09-27 13:45:00,81.26,81.28,81.24,81.25,62596.0,67.1939,67.2104,67.1774,67.1856,62596.0
2018-09-27 13:50:00,81.26,81.28,81.21,81.28,32724.0,67.1939,67.2104,67.1525,67.2104,32724.0
2018-09-27 13:55:00,81.28,81.32,81.25,81.28,35206.0,67.2104,67.2435,67.1856,67.2104,35206.0
2018-09-27 14:00:00,81.28,81.42,81.27,81.39,93196.0,67.2104,67.3262,67.2022,67.3014,93196.0
2018-09-27 14:05:00,81.38,81.38,81.27,81.29,112369.0,67.2931,67.2931,67.2022,67.2187,112369.0
2018-09-27 14:10:00,81.29,81.4,81.28,81.35,19802.0,67.2187,67.3097,67.2104,67.2683,19802.0
2018-09-27 14:15:00,81.35,81.38,81.33,81.35,14255.0,67.2683,67.2931,67.2518,67.2683,14255.0
2018-09-27 14:20:00,81.35,81.44,81.34,81.38,45979.0,67.2683,67.3427,67.26,67.2931,45979.0
2018-09-27 14:25:00,81.38,81.44,81.34,81.41,51128.0,67.2931,67.3427,67.26,67.3179,51128.0
2018-09-27 14:30:00,81.4,81.42,81.37,81.38,96266.0,67.3097,67.3262,67.2849,67.2931,96266.0
2018-09-27 14:35:00,81.37,81.41,81.32,81.37,55114.0,67.2849,67.3179,67.2435,67.2849,55114.0
2018-09-27 14:40:00,81.38,81.4,81.33,81.39,39775.0,67.2931,67.3097,67.2518,67.3014,39775.0
2018-09-27 14:45:00,81.39,81.46,81.34,81.42,63665.0,67.3014,67.3593,67.26,67.3262,63665.0
2018-09-27 14:50:00,81.42,81.43,81.36,81.39,22212.0,67.3262,67.3345,67.2766,67.3014,22212.0
2018-09-27 14:55:00,81.39,81.42,81.33,81.35,56769.0,67.3014,67.3262,67.2518,67.2683,56769.0
2018-09-27 15:00:00,81.35,81.42,81.35,81.4,29527.0,67.2683,67.3262,67.2683,67.3097,29527.0
2018-09-27 15:05:00,81.39,81.41,81.36,81.37,18567.0,67.3014,67.3179,67.2766,67.2849,18567.0
2018-09-27 15:10:00,81.37,81.46,81.36,81.41,24419.0,67.2849,67.3593,67.2766,67.3179,24419.0
2018-09-27 15:15:00,81.39,81.41,81.34,81.35,23077.0,67.3014,67.3179,67.26,67.2683,23077.0
2018-09-27 15:20:00,81.35,81.4,81.34,81.4,79387.0,67.2683,67.3097,67.26,67.3097,79387.0
2018-09-27 15:25:00,81.39,81.4,81.31,81.37,79274.0,67.3014,67.3097,67.2352,67.2849,79274.0
2018-09-27 15:30:00,81.36,81.39,81.24,81.29,120655.0,67.2766,67.3014,67.1774,67.2187,120655.0
2018-09-27 15:35:00,81.28,81.28,81.17,81.21,75136.0,67.2104,67.2104,67.1195,67.1525,75136.0
2018-09-27 15:40:00,81.2,81.2,81.14,81.17,48521.0,67.1443,67.1443,67.0947,67.1195,48521.0
2018-09-27 15:45:00,81.18,81.18,81.09,81.12,93102.0,67.1277,67.1277,67.0533,67.0781,93102.0
2018-09-27 15:50:00,81.11,81.24,81.1,81.23,84097.0,67.0699,67.1774,67.0616,67.1691,84097.0
2018-09-27 15:55:00,81.23,81.25,81.14,81.17,152072.0,67.1691,67.1856,67.0947,67.1195,152072.0
2018-09-28 09:30:00,80.75,80.94,80.62,80.91,55433.0,66.7722,66.9293,66.6647,66.9045,55433.0
2018-09-28 09:35:00,80.93,81.1,80.92,81.04,15901.0,66.921,67.0616,66.9127,67.012,15901.0
2018-09-28 09:40:00,81.1,81.28,81.05,81.21,24574.0,67.0616,67.2104,67.0202,67.1525,24574.0
2018-09-28 09:45:00,81.21,81.52,81.21,81.47,35822.0,67.1525,67.4089,67.1525,67.3675,35822.0
2018-09-28 09:50:00,81.47,81.7,81.47,81.66,37449.0,67.3675,67.5577,67.3675,67.5247,37449.0
2018-09-28 09:55:00,81.66,81.68,81.59,81.67,23675.0,67.5247,67.5412,67.4668,67.5329,23675.0
2018-09-28 10:00:00,81.65,81.74,81.62,81.71,24481.0,67.5164,67.5908,67.4916,67.566,24481.0
2018-09-28 10:05:00,81.7,81.82,81.65,81.79,81321.0,67.5577,67.657,67.5164,67.6321,81321.0
2018-09-28 10:10:00,81.78,81.86,81.76,81.78,52587.0,67.6239,67.69,67.6073,67.6239,52587.0
2018-09-28 10:15:00,81.78,81.99,81.77,81.99,75485.0,67.6239,67.7975,67.6156,67.7975,75485.0
2018-09-28 10:20:00,81.99,82.03,81.92,81.99,52178.0,67.7975,67.8306,67.7396,67.7975,52178.0
2018-09-28 10:25:00,81.99,82.12,81.97,82.07,59321.0,67.7975,67.905,67.781,67.8637,59321.0
2018-09-28 10:30:00,82.07,82.23,82.0,82.06,63807.0,67.8637,67.996,67.8058,67.8554,63807.0
2018-09-28 10:35:00,82.06,82.08,81.91,81.97,161943.0,67.8554,67.8719,67.7314,67.781,161943.0
2018-09-28 10:40:00,81.97,82.03,81.9,81.99,39256.0,67.781,67.8306,67.7231,67.7975,39256.0
2018-09-28 10:45:00,82.0,82.19,82.0,82.19,65149.0,67.8058,67.9629,67.8058,67.9629,65149.0
2018-09-28 10:50:00,82.2,82.43,82.2,82.35,80132.0,67.9712,68.1614,67.9712,68.0952,80132.0
2018-09-28 10:55:00,82.35,82.56,82.35,82.53,44916.0,68.0952,68.2689,68.0952,68.2441,44916.0
2018-09-28 11:00:00,82.55,82.66,82.49,82.62,55904.0,68.2606,68.3516,68.211,68.3185,55904.0
2018-09-28 11:05:00,82.61,82.61,82.43,82.45,49823.0,68.3102,68.3102,68.1614,68.1779,49823.0
2018-09-28 11:10:00,82.45,82.57,82.45,82.47,62343.0,68.1779,68.2771,68.1779,68.1944,62343.0
2018-09-28 11:15:00,82.46,82.66,82.44,82.66,37503.0,68.1862,68.3516,68.1696,68.3516,37503.0
2018-09-28 11:20:00,82.67,82.69,82.61,82.66,95718.0,68.3598,68.3764,68.3102,68.3516,95718.0
2018-09-28 11:25:00,82.65,82.77,82.6,82.6,43906.0,68.3433,68.4425,68.3019,68.3019,43906.0
2018-09-28 11:30:00,82.6,82.69,82.53,82.53,37466.0,68.3019,68.3764,68.2441,68.2441,37466.0
2018-09-28 11:35:00,82.53,82.59,82.46,82.5,99467.0,68.2441,68.2937,68.1862,68.2192,99467.0
2018-09-28 11:40:00,82.5,82.6,82.5,82.51,38701.0,68.2192,68.3019,68.2192,68.2275,38701.0
2018-09-28 11:45:00,82.51,82.55,82.43,82.54,53375.0,68.2275,68.2606,68.1614,68.2523,53375.0
2018-09-28 11:50:00,82.54,82.67,82.52,82.67,29844.0,68.2523,68.3598,68.2358,68.3598,29844.0
2018-09-28 11:55:00,82.67,82.8,82.63,82.79,61248.0,68.3598,68.4673,68.3267,68.459,61248.0
2018-09-28 12:00:00,82.79,82.82,82.65,82.67,44115.0,68.459,68.4839,68.3433,68.3598,44115.0
2018-09-28 12:05:00,82.67,82.76,82.66,82.75,29431.0,68.3598,68.4342,68.3516,68.426,29431.0
2018-09-28 12:10:00,82.75,82.83,82.75,82.83,31341.0,68.426,68.4921,68.426,68.4921,31341.0
2018-09-28 12:15:00,82.84,82.92,82.83,82.89,34608.0,68.5004,68.5665,68.4921,68.5417,34608.0
2018-09-28 12:20:00,82.89,82.91,82.79,82.87,42225.0,68.5417,68.5583,68.459,68.5252,42225.0
2018-09-28 12:25:00,82.87,82.93,82.81,82.92,31378.0,68.5252,68.5748,68.4756,68.5665,31378.0
2018-09-28 12:30:00,82.93,82.96,82.87,82.9,36520.0,68.5748,68.5996,68.5252,68.55,36520.0
2018-09-28 12:35:00,82.9,82.91,82.79,82.85,46003.0,68.55,68.5583,68.459,68.5087,46003.0
2018-09-28 12:40:00,82.86,83.04,82.84,83.04,43326.0,68.5169,68.6658,68.5004,68.6658,43326.0
2018-09-28 12:45:00,83.05,83.06,82.79,82.8,58636.0,68.674,68.6823,68.459,68.4673,58636.0
2018-09-28 12:50:00,82.79,82.88,82.72,82.8,56039.0,68.459,68.5335,68.4012,68.4673,56039.0
2018-09-28 12:55:00,82.8,82.96,82.78,82.96,37561.0,68.4673,68.5996,68.4508,68.5996,37561.0
2018-09-28 13:00:00,82.96,82.96,82.87,82.92,37246.0,68.5996,68.5996,68.5252,68.5665,37246.0
2018-09-28 13:05:00,82.92,82.93,82.9,82.92,33875.0,68.5665,68.5748,68.55,68.5665,33875.0
2018-09-28 13:10:00,82.92,82.97,82.89,82.97,35889.0,68.5665,68.6079,68.5417,68.6079,35889.0
2018-09-28 13:15:00,82.97,83.01,82.89,83.01,33849.0,68.6079,68.641,68.5417,68.641,33849.0
2018-09-28 13:20:00,83.01,83.08,83.01,83.07,33366.0,68.641,68.6988,68.641,68.6906,33366.0
2018-09-28 13:25:00,83.06,83.07,82.98,83.06,42410.0,68.6823,68.6906,68.6162,68.6823,42410.0
2018-09-28 13:30:00,83.06,83.07,82.98,83.06,44289.0,68.6823,68.6906,68.6162,68.6823,44289.0
2018-09-28 13:35:00,83.07,83.07,82.78,82.8,176383.0,68.6906,68.6906,68.4508,68.4673,176383.0
2018-09-28 13:40:00,82.81,82.82,82.67,82.71,111023.0,68.4756,68.4839,68.3598,68.3929,111023.0
2018-09-28 13:45:00,82.71,82.71,82.56,82.56,35165.0,68.3929,68.3929,68.2689,68.2689,35165.0
2018-09-28 13:50:00,82.58,82.75,82.57,82.7,232242.0,68.2854,68.426,68.2771,68.3846,232242.0
2018-09-28 13:55:00,82.69,82.69,82.47,82.52,94869.0,68.3764,68.3764,68.1944,68.2358,94869.0
2018-09-28 14:00:00,82.51,82.56,82.42,82.42,50912.0,68.2275,68.2689,68.1531,68.1531,50912.0
2018-09-28 14:05:00,82.43,82.51,82.41,82.47,47461.0,68.1614,68.2275,68.1448,68.1944,47461.0
2018-09-28 14:10:00,82.46,82.63,82.41,82.58,53172.0,68.1862,68.3267,68.1448,68.2854,53172.0
2018-09-28 14:15:00,82.58,82.59,82.43,82.44,53392.0,68.2854,68.2937,68.1614,68.1696,53392.0
2018-09-28 14:20:00,82.44,82.58,82.42,82.54,57850.0,68.1696,68.2854,68.1531,68.2523,57850.0
2018-09-28 14:25:00,82.54,82.6,82.42,82.42,207465.0,68.2523,68.3019,68.1531,68.1531,207465.0
2018-09-28 14:30:00,82.42,82.45,82.34,82.41,56948.0,68.1531,68.1779,68.0869,68.1448,56948.0
2018-09-28 14:35:00,82.41,82.5,82.4,82.43,42651.0,68.1448,68.2192,68.1366,68.1614,42651.0
2018-09-28 14:40:00,82.43,82.44,82.33,82.34,39111.0,68.1614,68.1696,68.0787,68.0869,39111.0
2018-09-28 14:45:00,82.33,82.42,82.29,82.41,48269.0,68.0787,68.1531,68.0456,68.1448,48269.0
2018-09-28 14:50:00,82.4,82.42,82.33,82.34,46292.0,68.1366,68.1531,68.0787,68.0869,46292.0
2018-09-28 14:55:00,82.34,82.4,82.28,82.28,52544.0,68.0869,68.1366,68.0373,68.0373,52544.0
2018-09-28 15:00:00,82.29,82.36,82.28,82.28,56370.0,68.0456,68.1035,68.0373,68.0373,56370.0
2018-09-28 15:05:00,82.27,82.27,82.14,82.2,51409.0,68.0291,68.0291,67.9216,67.9712,51409.0
2018-09-28 15:10:00,82.2,82.21,82.12,82.21,55512.0,67.9712,67.9794,67.905,67.9794,55512.0
2018-09-28 15:15:00,82.21,82.33,82.21,82.28,61024.0,67.9794,68.0787,67.9794,68.0373,61024.0
2018-09-28 15:20:00,82.28,82.44,82.27,82.44,47046.0,68.0373,68.1696,68.0291,68.1696,47046.0
2018-09-28 15:25:00,82.43,82.53,82.43,82.53,83796.0,68.1614,68.2441,68.1614,68.2441,83796.0
2018-09-28 15:30:00,82.52,82.52,82.32,82.51,104791.0,68.2358,68.2358,68.0704,68.2275,104791.0
2018-09-28 15:35:00,82.51,82.51,82.39,82.43,84184.0,68.2275,68.2275,68.1283,68.1614,84184.0
2018-09-28 15:40:00,82.43,82.46,82.37,82.38,91509.0,68.1614,68.1862,68.1117,68.12,91509.0
2018-09-28 15:45:00,82.38,82.39,82.09,82.11,135664.0,68.12,68.1283,67.8802,67.8968,135664.0
2018-09-28 15:50:00,82.1,82.14,82.0,82.04,112266.0,67.8885,67.9216,67.8058,67.8389,112266.0
2018-09-28 15:55:00,82.04,82.18,82.0,82.16,254503.0,67.8389,67.9546,67.8058,67.9381,254503.0
2018-10-01 09:30:00,82.32,82.6,82.05,82.14,81043.0,68.0704,68.3019,67.8471,67.9216,81043.0
2018-10-01 09:35:00,82.18,82.36,82.06,82.07,25994.0,67.9546,68.1035,67.8554,67.8637,25994.0
2018-10-01 09:40:00,82.1,82.31,82.08,82.29,27783.0,67.8885,68.0621,67.8719,68.0456,27783.0
2018-10-01 09:45:00,82.28,82.31,82.07,82.07,22256.0,68.0373,68.0621,67.8637,67.8637,22256.0
2018-10-01 09:50:00,82.07,82.26,82.07,82.24,28173.0,67.8637,68.0208,67.8637,68.0043,28173.0
2018-10-01 09:55:00,82.24,82.58,82.24,82.58,33105.0,68.0043,68.2854,68.0043,68.2854,33105.0
2018-10-01 10:00:00,82.61,82.74,82.51,82.67,37423.0,68.3102,68.4177,68.2275,68.3598,37423.0
2018-10-01 10:05:00,82.68,82.69,82.56,82.56,34354.0,68.3681,68.3764,68.2689,68.2689,34354.0
2018-10-01 10:10:00,82.56,82.61,82.44,82.49,39692.0,68.2689,68.3102,68.1696,68.211,39692.0
2018-10-01 10:15:00,82.5,82.51,82.37,82.46,23048.0,68.2192,68.2275,68.1117,68.1862,23048.0
2018-10-01 10:20:00,82.45,82.67,82.41,82.67,53731.0,68.1779,68.3598,68.1448,68.3598,53731.0
2018-10-01 10:25:00,82.66,82.66,82.5,82.5,17632.0,68.3516,68.3516,68.2192,68.2192,17632.0
2018-10-01 10:30:00,82.5,82.56,82.38,82.4,22078.0,68.2192,68.2689,68.12,68.1366,22078.0
2018-10-01 10:35:00,82.4,82.42,82.25,82.31,20772.0,68.1366,68.1531,68.0125,68.0621,20772.0
2018-10-01 10:40:00,82.31,82.45,82.3,82.44,40298.0,68.0621,68.1779,68.0539,68.1696,40298.0
2018-10-01 10:45:00,82.45,82.54,82.44,82.45,49241.0,68.1779,68.2523,68.1696,68.1779,49241.0
2018-10-01 10:50:00,82.44,82.44,82.34,82.37,32150.0,68.1696,68.1696,68.0869,68.1117,32150.0
2018-10-01 10:55:00,82.39,82.4,82.28,82.34,39024.0,68.1283,68.1366,68.0373,68.0869,39024.0
2018-10-01 11:00:00,82.33,82.39,82.3,82.38,35897.0,68.0787,68.1283,68.0539,68.12,35897.0
2018-10-01 11:05:00,82.37,82.39,82.32,82.34,18743.0,68.1117,68.1283,68.0704,68.0869,18743.0
2018-10-01 11:10:00,82.34,82.42,82.32,82.35,23367.0,68.0869,68.1531,68.0704,68.0952,23367.0
2018-10-01 11:15:00,82.36,82.49,82.35,82.45,63852.0,68.1035,68.211,68.0952,68.1779,63852.0
2018-10-01 11:20:00,82.46,82.51,82.44,82.47,40188.0,68.1862,68.2275,68.1696,68.1944,40188.0
2018-10-01 11:25:00,82.47,82.56,82.44,82.53,29398.0,68.1944,68.2689,68.1696,68.2441,29398.0
2018-10-01 11:30:00,82.52,82.6,82.49,82.57,25200.0,68.2358,68.3019,68.211,68.2771,25200.0
2018-10-01 11:35:00,82.58,82.67,82.56,82.65,27820.0,68.2854,68.3598,68.2689,68.3433,27820.0
2018-10-01 11:40:00,82.67,82.74,82.65,82.73,39271.0,68.3598,68.4177,68.3433,68.4094,39271.0
2018-10-01 11:45:00,82.74,82.81,82.74,82.79,29472.0,68.4177,68.4756,68.4177,68.459,29472.0
2018-10-01 11:50:00,82.8,82.86,82.79,82.82,41902.0,68.4673,68.5169,68.459,68.4839,41902.0
2018-10-01 11:55:00,82.81,82.81,82.65,82.67,57137.0,68.4756,68.4756,68.3433,68.3598,57137.0
2018-10-01 12:00:00,82.69,82.73,82.61,82.61,56754.0,68.3764,68.4094,68.3102,68.3102,56754.0
2018-10-01 12:05:00,82.61,82.73,82.56,82.73,45199.0,68.3102,68.4094,68.2689,68.4094,45199.0
2018-10-01 12:10:00,82.73,82.81,82.69,82.76,49138.0,68.4094,68.4756,68.3764,68.4342,49138.0
2018-10-01 12:15:00,82.76,82.89,82.75,82.89,29406.0,68.4342,68.5417,68.426,68.5417,29406.0
2018-10-01 12:20:00,82.89,82.94,82.77,82.89,41365.0,68.5417,68.5831,68.4425,68.5417,41365.0
2018-10-01 12:25:00,82.89,82.92,82.82,82.83,23256.0,68.5417,68.5665,68.4839,68.4921,23256.0
2018-10-01 12:30:00,82.83,82.86,82.75,82.79,22894.0,68.4921,68.5169,68.426,68.459,22894.0
2018-10-01 12:35:00,82.78,82.81,82.75,82.76,26265.0,68.4508,68.4756,68.426,68.4342,26265.0
2018-10-01 12:40:00,82.76,82.85,82.74,82.82,31845.0,68.4342,68.5087,68.4177,68.4839,31845.0
2018-10-01 12:45:00,82.81,82.81,82.7,82.75,40100.0,68.4756,68.4756,68.3846,68.426,40100.0
2018-10-01 12:50:00,82.76,82.8,82.66,82.73,72422.0,68.4342,68.4673,68.3516,68.4094,72422.0
2018-10-01 12:55:00,82.73,82.79,82.72,82.73,17322.0,68.4094,68.459,68.4012,68.4094,17322.0
2018-10-01 13:00:00,82.74,82.79,82.72,82.75,18941.0,68.4177,68.459,68.4012,68.426,18941.0
2018-10-01 13:05:00,82.74,82.83,82.71,82.8,23145.0,68.4177,68.4921,68.3929,68.4673,23145.0
2018-10-01 13:10:00,82.81,82.83,82.78,82.79,20161.0,68.4756,68.4921,68.4508,68.459,20161.0
2018-10-01 13:15:00,82.79,82.79,82.73,82.78,34156.0,68.459,68.459,68.4094,68.4508,34156.0
2018-10-01 13:20:00,82.78,82.82,82.7,82.7,37439.0,68.4508,68.4839,68.3846,68.3846,37439.0
2018-10-01 13:25:00,82.7,82.76,82.67,82.76,22368.0,68.3846,68.4342,68.3598,68.4342,22368.0
2018-10-01 13:30:00,82.76,82.92,82.75,82.92,42522.0,68.4342,68.5665,68.426,68.5665,42522.0
2018-10-01 13:35:00,82.92,82.97,82.91,82.93,33217.0,68.5665,68.6079,68.5583,68.5748,33217.0
2018-10-01 13:40:00,82.93,83.01,82.92,82.99,36688.0,68.5748,68.641,68.5665,68.6244,36688.0
2018-10-01 13:45:00,82.99,83.09,82.97,83.0,40634.0,68.6244,68.7071,68.6079,68.6327,40634.0
2018-10-01 13:50:00,83.0,83.02,82.89,82.91,23669.0,68.6327,68.6492,68.5417,68.5583,23669.0
2018-10-01 13:55:00,82.91,82.91,82.77,82.77,60558.0,68.5583,68.5583,68.4425,68.4425,60558.0
2018-10-01 14:00:00,82.78,82.82,82.73,82.78,52444.0,68.4508,68.4839,68.4094,68.4508,52444.0
2018-10-01 14:05:00,82.77,82.84,82.77,82.81,30985.0,68.4425,68.5004,68.4425,68.4756,30985.0
2018-10-01 14:10:00,82.81,82.83,82.75,82.78,27232.0,68.4756,68.4921,68.426,68.4508,27232.0
2018-10-01 14:15:00,82.78,82.92,82.78,82.91,42261.0,68.4508,68.5665,68.4508,68.5583,42261.0
2018-10-01 14:20:00,82.91,82.94,82.87,82.91,21978.0,68.5583,68.5831,68.5252,68.5583,21978.0
2018-10-01 14:25:00,82.92,82.94,82.87,82.92,21451.0,68.5665,68.5831,68.5252,68.5665,21451.0
2018-10-01 14:30:00,82.92,83.0,82.88,82.99,31018.0,68.5665,68.6327,68.5335,68.6244,31018.0
2018-10-01 14:35:00,82.99,83.0,82.92,82.93,34549.0,68.6244,68.6327,68.5665,68.5748,34549.0
2018-10-01 14:40:00,82.93,83.06,82.93,83.05,32494.0,68.5748,68.6823,68.5748,68.674,32494.0
2018-10-01 14:45:00,83.05,83.18,83.04,83.1,45914.0,68.674,68.7815,68.6658,68.7154,45914.0
2018-10-01 14:50:00,83.11,83.18,83.07,83.09,53340.0,68.7237,68.7815,68.6906,68.7071,53340.0
2018-10-01 14:55:00,83.09,83.22,83.09,83.19,32727.0,68.7071,68.8146,68.7071,68.7898,32727.0
2018-10-01 15:00:00,83.19,83.29,83.16,83.26,49017.0,68.7898,68.8725,68.765,68.8477,49017.0
2018-10-01 15:05:00,83.27,83.28,83.2,83.25,35115.0,68.856,68.8642,68.7981,68.8394,35115.0
2018-10-01 15:10:00,83.24,83.28,83.22,83.27,66083.0,68.8312,68.8642,68.8146,68.856,66083.0
2018-10-01 15:15:00,83.28,83.3,83.1,83.13,45852.0,68.8642,68.8808,68.7154,68.7402,45852.0
2018-10-01 15:20:00,83.13,83.13,83.06,83.09,38121.0,68.7402,68.7402,68.6823,68.7071,38121.0
2018-10-01 15:25:00,83.09,83.21,83.05,83.06,70403.0,68.7071,68.8063,68.674,68.6823,70403.0
2018-10-01 15:30:00,83.06,83.07,82.99,83.05,78214.0,68.6823,68.6906,68.6244,68.674,78214.0
2018-10-01 15:35:00,83.06,83.08,83.0,83.02,74832.0,68.6823,68.6988,68.6327,68.6492,74832.0
2018-10-01 15:40:00,83.03,83.04,82.9,82.94,102553.0,68.6575,68.6658,68.55,68.5831,102553.0
2018-10-01 15:45:00,82.94,83.15,82.94,83.09,111330.0,68.5831,68.7567,68.5831,68.7071,111330.0
2018-10-01 15:50:00,83.08,83.16,83.06,83.14,102270.0,68.6988,68.765,68.6823,68.7485,102270.0
2018-10-01 15:55:00,83.15,83.2,83.13,83.14,236373.0,68.7567,68.7981,68.7402,68.7485,236373.0
2018-10-02 09:30:00,83.27,83.35,83.07,83.1,48714.0,68.856,68.9221,68.6906,68.7154,48714.0
2018-10-02 09:35:00,83.06,83.23,82.97,83.0,35888.0,68.6823,68.8229,68.6079,68.6327,35888.0
2018-10-02 09:40:00,83.0,83.07,82.79,82.84,35782.0,68.6327,68.6906,68.459,68.5004,35782.0
2018-10-02 09:45:00,82.84,82.89,82.79,82.81,25079.0,68.5004,68.5417,68.459,68.4756,25079.0
2018-10-02 09:50:00,82.8,82.92,82.78,82.82,64753.0,68.4673,68.5665,68.4508,68.4839,64753.0
2018-10-02 09:55:00,82.81,82.97,82.72,82.77,53329.0,68.4756,68.6079,68.4012,68.4425,53329.0
2018-10-02 10:00:00,82.75,82.77,82.62,82.7,43354.0,68.426,68.4425,68.3185,68.3846,43354.0
2018-10-02 10:05:00,82.69,82.71,82.63,82.65,26731.0,68.3764,68.3929,68.3267,68.3433,26731.0
2018-10-02 10:10:00,82.65,82.72,82.64,82.67,38923.0,68.3433,68.4012,68.335,68.3598,38923.0
2018-10-02 10:15:00,82.67,82.74,82.58,82.64,40526.0,68.3598,68.4177,68.2854,68.335,40526.0
2018-10-02 10:20:00,82.64,82.78,82.58,82.68,58264.0,68.335,68.4508,68.2854,68.3681,58264.0
2018-10-02 10:25:00,82.68,82.69,82.52,82.59,33549.0,68.3681,68.3764,68.2358,68.2937,33549.0
2018-10-02 10:30:00,82.6,82.69,82.5,82.5,14454.0,68.3019,68.3764,68.2192,68.2192,14454.0
2018-10-02 10:35:00,82.51,82.55,82.49,82.51,41436.0,68.2275,68.2606,68.211,68.2275,41436.0
2018-10-02 10:40:00,82.5,82.56,82.49,82.5,41180.0,68.2192,68.2689,68.211,68.2192,41180.0
2018-10-02 10:45:00,82.51,82.73,82.49,82.69,42358.0,68.2275,68.4094,68.211,68.3764,42358.0
2018-10-02 10:50:00,82.69,82.88,82.69,82.76,22891.0,68.3764,68.5335,68.3764,68.4342,22891.0
2018-10-02 10:55:00,82.8,82.8,82.64,82.74,31028.0,68.4673,68.4673,68.335,68.4177,31028.0
2018-10-02 11:00:00,82.74,82.83,82.7,82.76,39350.0,68.4177,68.4921,68.3846,68.4342,39350.0
2018-10-02 11:05:00,82.77,82.84,82.75,82.78,12209.0,68.4425,68.5004,68.426,68.4508,12209.0
2018-10-02 11:10:00,82.77,82.85,82.75,82.76,14565.0,68.4425,68.5087,68.426,68.4342,14565.0
2018-10-02 11:15:00,82.77,82.86,82.76,82.77,18669.0,68.4425,68.5169,68.4342,68.4425,18669.0
2018-10-02 11:20:00,82.76,82.81,82.76,82.79,16280.0,68.4342,68.4756,68.4342,68.459,16280.0
2018-10-02 11:25:00,82.77,82.85,82.77,82.78,15834.0,68.4425,68.5087,68.4425,68.4508,15834.0
2018-10-02 11:30:00,82.78,82.8,82.73,82.74,17807.0,68.4508,68.4673,68.4094,68.4177,17807.0
2018-10-02 11:35:00,82.74,82.79,82.74,82.74,25607.0,68.4177,68.459,68.4177,68.4177,25607.0
2018-10-02 11:40:00,82.74,82.91,82.74,82.9,26354.0,68.4177,68.5583,68.4177,68.55,26354.0
2018-10-02 11:45:00,82.91,82.93,82.89,82.91,8968.0,68.5583,68.5748,68.5417,68.5583,8968.0
2018-10-02 11:50:00,82.9,82.93,82.85,82.93,18397.0,68.55,68.5748,68.5087,68.5748,18397.0
2018-10-02 11:55:00,82.93,82.98,82.91,82.96,48950.0,68.5748,68.6162,68.5583,68.5996,48950.0
2018-10-02 12:00:00,82.95,83.05,82.95,83.01,29404.0,68.5914,68.674,68.5914,68.641,29404.0
2018-10-02 12:05:00,83.0,83.0,82.96,82.97,28802.0,68.6327,68.6327,68.5996,68.6079,28802.0
2018-10-02 12:10:00,82.97,83.0,82.83,82.84,36831.0,68.6079,68.6327,68.4921,68.5004,36831.0
2018-10-02 12:15:00,82.85,83.03,82.84,82.86,66933.0,68.5087,68.6575,68.5004,68.5169,66933.0
2018-10-02 12:20:00,82.85,82.88,82.81,82.81,12088.0,68.5087,68.5335,68.4756,68.4756,12088.0
2018-10-02 12:25:00,82.82,82.88,82.81,82.84,12238.0,68.4839,68.5335,68.4756,68.5004,12238.0
2018-10-02 12:30:00,82.85,82.86,82.8,82.8,13768.0,68.5087,68.5169,68.4673,68.4673,13768.0
2018-10-02 12:35:00,82.81,82.86,82.78,82.86,19854.0,68.4756,68.5169,68.4508,68.5169,19854.0
2018-10-02 12:40:00,82.85,82.88,82.79,82.8,30232.0,68.5087,68.5335,68.459,68.4673,30232.0
2018-10-02 12:45:00,82.78,82.78,82.65,82.7,24472.0,68.4508,68.4508,68.3433,68.3846,24472.0
2018-10-02 12:50:00,82.7,82.74,82.64,82.66,23322.0,68.3846,68.4177,68.335,68.3516,23322.0
2018-10-02 12:55:00,82.64,82.66,82.57,82.6,16808.0,68.335,68.3516,68.2771,68.3019,16808.0
2018-10-02 13:00:00,82.6,82.63,82.5,82.61,30658.0,68.3019,68.3267,68.2192,68.3102,30658.0
2018-10-02 13:05:00,82.61,82.64,82.6,82.63,13523.0,68.3102,68.335,68.3019,68.3267,13523.0
2018-10-02 13:10:00,82.64,82.71,82.61,82.64,31441.0,68.335,68.3929,68.3102,68.335,31441.0
2018-10-02 13:15:00,82.64,82.72,82.62,82.66,20452.0,68.335,68.4012,68.3185,68.3516,20452.0
2018-10-02 13:20:00,82.66,82.68,82.6,82.63,23834.0,68.3516,68.3681,68.3019,68.3267,23834.0
2018-10-02 13:25:00,82.63,82.64,82.58,82.59,15775.0,68.3267,68.335,68.2854,68.2937,15775.0
2018-10-02 13:30:00,82.59,82.64,82.59,82.64,17323.0,68.2937,68.335,68.2937,68.335,17323.0
2018-10-02 13:35:00,82.64,82.65,82.6,82.61,17113.0,68.335,68.3433,68.3019,68.3102,17113.0
2018-10-02 13:40:00,82.61,82.68,82.61,82.66,12687.0,68.3102,68.3681,68.3102,68.3516,12687.0
2018-10-02 13:45:00,82.65,82.85,82.56,82.67,330296.0,68.3433,68.5087,68.2689,68.3598,330296.0
2018-10-02 13:50:00,82.67,82.7,82.56,82.56,45620.0,68.3598,68.3846,68.2689,68.2689,45620.0
2018-10-02 13:55:00,82.57,82.59,82.53,82.55,23317.0,68.2771,68.2937,68.2441,68.2606,23317.0
2018-10-02 14:00:00,82.55,82.59,82.54,82.56,12467.0,68.2606,68.2937,68.2523,68.2689,12467.0
2018-10-02 14:05:00,82.56,82.62,82.56,82.61,22247.0,68.2689,68.3185,68.2689,68.3102,22247.0
2018-10-02 14:10:00,82.62,82.69,82.61,82.67,24835.0,68.3185,68.3764,68.3102,68.3598,24835.0
2018-10-02 14:15:00,82.68,82.78,82.68,82.76,26744.0,68.3681,68.4508,68.3681,68.4342,26744.0
2018-10-02 14:20:00,82.76,82.77,82.69,82.71,7931.0,68.4342,68.4425,68.3764,68.3929,7931.0
2018-10-02 14:25:00,82.71,82.73,82.66,82.67,11391.0,68.3929,68.4094,68.3516,68.3598,11391.0
2018-10-02 14:30:00,82.67,82.71,82.6,82.65,15388.0,68.3598,68.3929,68.3019,68.3433,15388.0
2018-10-02 14:35:00,82.63,82.66,82.61,82.62,14768.0,68.3267,68.3516,68.3102,68.3185,14768.0
2018-10-02 14:40:00,82.63,82.66,82.62,82.64,16341.0,68.3267,68.3516,68.3185,68.335,16341.0
2018-10-02 14:45:00,82.63,82.73,82.63,82.73,22860.0,68.3267,68.4094,68.3267,68.4094,22860.0
2018-10-02 14:50:00,82.73,82.76,82.71,82.76,17504.0,68.4094,68.4342,68.3929,68.4342,17504.0
2018-10-02 14:55:00,82.75,82.76,82.69,82.72,20535.0,68.426,68.4342,68.3764,68.4012,20535.0
2018-10-02 15:00:00,82.72,82.75,82.69,82.72,22583.0,68.4012,68.426,68.3764,68.4012,22583.0
2018-10-02 15:05:00,82.73,82.74,82.69,82.7,22018.0,68.4094,68.4177,68.3764,68.3846,22018.0
2018-10-02 15:10:00,82.71,82.73,82.7,82.73,34687.0,68.3929,68.4094,68.3846,68.4094,34687.0
2018-10-02 15:15:00,82.72,82.78,82.69,82.7,33568.0,68.4012,68.4508,68.3764,68.3846,33568.0
2018-10-02 15:20:00,82.7,82.8,82.69,82.79,32758.0,68.3846,68.4673,68.3764,68.459,32758.0
2018-10-02 15:25:00,82.8,82.89,82.8,82.83,44139.0,68.4673,68.5417,68.4673,68.4921,44139.0
2018-10-02 15:30:00,82.84,82.87,82.82,82.87,52275.0,68.5004,68.5252,68.4839,68.5252,52275.0
2018-10-02 15:35:00,82.87,82.87,82.77,82.78,48902.0,68.5252,68.5252,68.4425,68.4508,48902.0
2018-10-02 15:40:00,82.79,82.84,82.78,82.81,43365.0,68.459,68.5004,68.4508,68.4756,43365.0
2018-10-02 15:45:00,82.81,82.87,82.8,82.83,61325.0,68.4756,68.5252,68.4673,68.4921,61325.0
2018-10-02 15:50:00,82.83,82.9,82.8,82.88,78401.0,68.4921,68.55,68.4673,68.5335,78401.0
2018-10-02 15:55:00,82.88,82.95,82.87,82.88,224075.0,68.5335,68.5914,68.5252,68.5335,224075.0
2018-10-03 09:30:00,82.93,83.04,82.66,82.66,86049.0,68.5748,68.6658,68.3516,68.3516,86049.0
2018-10-03 09:35:00,82.69,82.69,82.36,82.54,41774.0,68.3764,68.3764,68.1035,68.2523,41774.0
2018-10-03 09:40:00,82.54,82.67,82.37,82.42,27696.0,68.2523,68.3598,68.1117,68.1531,27696.0
2018-10-03 09:45:00,82.37,82.37,82.19,82.35,51545.0,68.1117,68.1117,67.9629,68.0952,51545.0
2018-10-03 09:50:00,82.33,82.45,82.31,82.45,16787.0,68.0787,68.1779,68.0621,68.1779,16787.0
2018-10-03 09:55:00,82.45,82.49,82.35,82.48,24508.0,68.1779,68.211,68.0952,68.2027,24508.0
2018-10-03 10:00:00,82.5,82.59,82.44,82.46,29570.0,68.2192,68.2937,68.1696,68.1862,29570.0
2018-10-03 10:05:00,82.48,82.63,82.48,82.58,13838.0,68.2027,68.3267,68.2027,68.2854,13838.0
2018-10-03 10:10:00,82.59,82.78,82.54,82.78,37377.0,68.2937,68.4508,68.2523,68.4508,37377.0
2018-10-03 10:15:00,82.82,82.87,82.75,82.78,22845.0,68.4839,68.5252,68.426,68.4508,22845.0
2018-10-03 10:20:00,82.77,82.81,82.69,82.69,41024.0,68.4425,68.4756,68.3764,68.3764,41024.0
2018-10-03 10:25:00,82.71,82.71,82.46,82.52,31637.0,68.3929,68.3929,68.1862,68.2358,31637.0
2018-10-03 10:30:00,82.52,82.55,82.0,82.04,127166.0,68.2358,68.2606,67.8058,67.8389,127166.0
2018-10-03 10:35:00,82.03,82.22,82.02,82.16,70816.0,67.8306,67.9877,67.8223,67.9381,70816.0
2018-10-03 10:40:00,82.16,82.33,82.15,82.32,30318.0,67.9381,68.0787,67.9298,68.0704,30318.0
2018-10-03 10:45:00,82.34,82.48,82.32,82.4,44484.0,68.0869,68.2027,68.0704,68.1366,44484.0
2018-10-03 10:50:00,82.41,82.41,82.18,82.2,39045.0,68.1448,68.1448,67.9546,67.9712,39045.0
2018-10-03 10:55:00,82.21,82.25,82.1,82.1,40033.0,67.9794,68.0125,67.8885,67.8885,40033.0
2018-10-03 11:00:00,82.14,82.25,82.07,82.23,36152.0,67.9216,68.0125,67.8637,67.996,36152.0
2018-10-03 11:05:00,82.25,82.39,82.25,82.34,23718.0,68.0125,68.1283,68.0125,68.0869,23718.0
2018-10-03 11:10:00,82.37,82.41,82.25,82.34,40286.0,68.1117,68.1448,68.0125,68.0869,40286.0
2018-10-03 11:15:00,82.34,82.41,82.3,82.32,30892.0,68.0869,68.1448,68.0539,68.0704,30892.0
2018-10-03 11:20:00,82.33,82.34,81.95,82.07,46853.0,68.0787,68.0869,67.7645,67.8637,46853.0
2018-10-03 11:25:00,82.05,82.15,81.98,82.11,39184.0,67.8471,67.9298,67.7893,67.8968,39184.0
2018-10-03 11:30:00,82.1,82.11,81.98,82.07,44131.0,67.8885,67.8968,67.7893,67.8637,44131.0
2018-10-03 11:35:00,82.06,82.09,82.03,82.07,23919.0,67.8554,67.8802,67.8306,67.8637,23919.0
2018-10-03 11:40:00,82.08,82.12,82.01,82.03,21426.0,67.8719,67.905,67.8141,67.8306,21426.0
2018-10-03 11:45:00,82.04,82.11,81.99,82.0,27308.0,67.8389,67.8968,67.7975,67.8058,27308.0
2018-10-03 11:50:00,81.99,82.01,81.91,81.96,51204.0,67.7975,67.8141,67.7314,67.7727,51204.0
2018-10-03 11:55:00,81.98,82.03,81.94,81.96,21729.0,67.7893,67.8306,67.7562,67.7727,21729.0
2018-10-03 12:00:00,81.97,81.99,81.9,81.91,40359.0,67.781,67.7975,67.7231,67.7314,40359.0
2018-10-03 12:05:00,81.91,81.91,81.8,81.8,31699.0,67.7314,67.7314,67.6404,67.6404,31699.0
2018-10-03 12:10:00,81.81,81.92,81.79,81.92,44283.0,67.6487,67.7396,67.6321,67.7396,44283.0
2018-10-03 12:15:00,81.92,81.96,81.89,81.89,28676.0,67.7396,67.7727,67.7148,67.7148,28676.0
2018-10-03 12:20:00,81.91,81.94,81.88,81.93,23467.0,67.7314,67.7562,67.7066,67.7479,23467.0
2018-10-03 12:25:00,81.92,82.0,81.9,81.98,27391.0,67.7396,67.8058,67.7231,67.7893,27391.0
2018-10-03 12:30:00,81.98,82.16,81.94,82.13,27291.0,67.7893,67.9381,67.7562,67.9133,27291.0
2018-10-03 12:35:00,82.13,82.17,82.11,82.13,14249.0,67.9133,67.9464,67.8968,67.9133,14249.0
2018-10-03 12:40:00,82.15,82.23,82.15,82.19,25220.0,67.9298,67.996,67.9298,67.9629,25220.0
2018-10-03 12:45:00,82.19,82.19,82.1,82.11,29923.0,67.9629,67.9629,67.8885,67.8968,29923.0
2018-10-03 12:50:00,82.11,82.11,82.06,82.08,18079.0,67.8968,67.8968,67.8554,67.8719,18079.0
2018-10-03 12:55:00,82.09,82.12,82.05,82.09,17537.0,67.8802,67.905,67.8471,67.8802,17537.0
2018-10-03 13:00:00,82.09,82.13,82.07,82.1,18522.0,67.8802,67.9133,67.8637,67.8885,18522.0
2018-10-03 13:05:00,82.12,82.21,82.1,82.17,22386.0,67.905,67.9794,67.8885,67.9464,22386.0
2018-10-03 13:10:00,82.17,82.19,82.06,82.09,20986.0,67.9464,67.9629,67.8554,67.8802,20986.0
2018-10-03 13:15:00,82.09,82.09,81.99,82.01,24238.0,67.8802,67.8802,67.7975,67.8141,24238.0
2018-10-03 13:20:00,82.01,82.06,81.97,82.02,38115.0,67.8141,67.8554,67.781,67.8223,38115.0
2018-10-03 13:25:00,82.04,82.07,82.01,82.07,21778.0,67.8389,67.8637,67.8141,67.8637,21778.0
2018-10-03 13:30:00,82.08,82.34,82.08,82.34,86737.0,67.8719,68.0869,67.8719,68.0869,86737.0
2018-10-03 13:35:00,82.32,82.34,82.22,82.23,20857.0,68.0704,68.0869,67.9877,67.996,20857.0
2018-10-03 13:40:00,82.24,82.36,82.23,82.27,35540.0,68.0043,68.1035,67.996,68.0291,35540.0
2018-10-03 13:45:00,82.27,82.27,82.15,82.16,21386.0,68.0291,68.0291,67.9298,67.9381,21386.0
2018-10-03 13:50:00,82.16,82.3,82.15,82.3,33401.0,67.9381,68.0539,67.9298,68.0539,33401.0
2018-10-03 13:55:00,82.31,82.38,82.29,82.38,38784.0,68.0621,68.12,68.0456,68.12,38784.0
2018-10-03 14:00:00,82.38,82.45,82.31,82.31,45233.0,68.12,68.1779,68.0621,68.0621,45233.0
2018-10-03 14:05:00,82.32,82.32,82.24,82.25,26159.0,68.0704,68.0704,68.0043,68.0125,26159.0
2018-10-03 14:10:00,82.25,82.44,82.24,82.44,35114.0,68.0125,68.1696,68.0043,68.1696,35114.0
2018-10-03 14:15:00,82.44,82.49,82.42,82.42,24358.0,68.1696,68.211,68.1531,68.1531,24358.0
2018-10-03 14:20:00,82.42,82.49,82.39,82.47,36956.0,68.1531,68.211,68.1283,68.1944,36956.0
2018-10-03 14:25:00,82.47,82.47,82.39,82.45,19816.0,68.1944,68.1944,68.1283,68.1779,19816.0
2018-10-03 14:30:00,82.45,82.45,82.34,82.44,29558.0,68.1779,68.1779,68.0869,68.1696,29558.0
2018-10-03 14:35:00,82.43,82.46,82.34,82.45,48009.0,68.1614,68.1862,68.0869,68.1779,48009.0
2018-10-03 14:40:00,82.45,82.62,82.42,82.59,66732.0,68.1779,68.3185,68.1531,68.2937,66732.0
2018-10-03 14:45:00,82.59,82.73,82.51,82.56,70261.0,68.2937,68.4094,68.2275,68.2689,70261.0
2018-10-03 14:50:00,82.53,82.58,82.45,82.51,53789.0,68.2441,68.2854,68.1779,68.2275,53789.0
2018-10-03 14:55:00,82.51,82.61,82.5,82.57,30251.0,68.2275,68.3102,68.2192,68.2771,30251.0
2018-10-03 15:00:00,82.58,82.61,82.43,82.43,32596.0,68.2854,68.3102,68.1614,68.1614,32596.0
2018-10-03 15:05:00,82.44,82.48,82.42,82.46,31607.0,68.1696,68.2027,68.1531,68.1862,31607.0
2018-10-03 15:10:00,82.46,82.46,82.38,82.42,39134.0,68.1862,68.1862,68.12,68.1531,39134.0
2018-10-03 15:15:00,82.42,82.46,82.32,82.33,105462.0,68.1531,68.1862,68.0704,68.0787,105462.0
2018-10-03 15:20:00,82.33,82.33,82.21,82.25,40828.0,68.0787,68.0787,67.9794,68.0125,40828.0
2018-10-03 15:25:00,82.24,82.26,82.17,82.23,35120.0,68.0043,68.0208,67.9464,67.996,35120.0
2018-10-03 15:30:00,82.23,82.41,82.19,82.41,44650.0,67.996,68.1448,67.9629,68.1448,44650.0
2018-10-03 15:35:00,82.4,82.47,82.36,82.37,25381.0,68.1366,68.1944,68.1035,68.1117,25381.0
2018-10-03 15:40:00,82.38,82.44,82.36,82.37,29119.0,68.12,68.1696,68.1035,68.1117,29119.0
2018-10-03 15:45:00,82.38,82.44,82.36,82.38,41410.0,68.12,68.1696,68.1035,68.12,41410.0
2018-10-03 15:50:00,82.39,82.41,82.33,82.35,88499.0,68.1283,68.1448,68.0787,68.0952,88499.0
2018-10-03 15:55:00,82.35,82.51,82.35,82.44,168909.0,68.0952,68.2275,68.0952,68.1696,168909.0
2018-10-04 09:30:00,81.91,82.26,81.91,82.06,58500.0,67.7314,68.0208,67.7314,67.8554,58500.0
2018-10-04 09:35:00,82.05,82.15,81.79,82.15,16009.0,67.8471,67.9298,67.6321,67.9298,16009.0
2018-10-04 09:40:00,82.1,82.17,81.8,81.8,17433.0,67.8885,67.9464,67.6404,67.6404,17433.0
2018-10-04 09:45:00,81.77,81.99,81.77,81.99,21236.0,67.6156,67.7975,67.6156,67.7975,21236.0
2018-10-04 09:50:00,81.98,82.07,81.94,82.05,7424.0,67.7893,67.8637,67.7562,67.8471,7424.0
2018-10-04 09:55:00,82.07,82.13,82.0,82.08,12145.0,67.8637,67.9133,67.8058,67.8719,12145.0
2018-10-04 10:00:00,82.11,82.14,82.01,82.12,12423.0,67.8968,67.9216,67.8141,67.905,12423.0
2018-10-04 10:05:00,82.09,82.19,82.06,82.13,48251.0,67.8802,67.9629,67.8554,67.9133,48251.0
2018-10-04 10:10:00,82.13,82.15,82.0,82.09,45873.0,67.9133,67.9298,67.8058,67.8802,45873.0
2018-10-04 10:15:00,82.1,82.18,82.08,82.15,19205.0,67.8885,67.9546,67.8719,67.9298,19205.0
2018-10-04 10:20:00,82.12,82.21,82.11,82.15,45426.0,67.905,67.9794,67.8968,67.9298,45426.0
2018-10-04 10:25:00,82.15,82.33,82.13,82.33,40326.0,67.9298,68.0787,67.9133,68.0787,40326.0
2018-10-04 10:30:00,82.29,82.43,82.26,82.42,11957.0,68.0456,68.1614,68.0208,68.1531,11957.0
2018-10-04 10:35:00,82.41,82.45,82.15,82.18,30340.0,68.1448,68.1779,67.9298,67.9546,30340.0
2018-10-04 10:40:00,82.17,82.25,82.16,82.19,30098.0,67.9464,68.0125,67.9381,67.9629,30098.0
2018-10-04 10:45:00,82.22,82.35,82.14,82.34,38804.0,67.9877,68.0952,67.9216,68.0869,38804.0
2018-10-04 10:50:00,82.36,82.44,82.35,82.35,10873.0,68.1035,68.1696,68.0952,68.0952,10873.0
2018-10-04 10:55:00,82.34,82.37,82.3,82.33,22170.0,68.0869,68.1117,68.0539,68.0787,22170.0
2018-10-04 11:00:00,82.32,82.56,82.32,82.54,27006.0,68.0704,68.2689,68.0704,68.2523,27006.0
2018-10-04 11:05:00,82.55,82.63,82.43,82.46,15179.0,68.2606,68.3267,68.1614,68.1862,15179.0
2018-10-04 11:10:00,82.48,82.56,82.39,82.4,22404.0,68.2027,68.2689,68.1283,68.1366,22404.0
2018-10-04 11:15:00,82.39,82.42,82.3,82.31,23026.0,68.1283,68.1531,68.0539,68.0621,23026.0
2018-10-04 11:20:00,82.32,82.38,82.26,82.32,24088.0,68.0704,68.12,68.0208,68.0704,24088.0
2018-10-04 11:25:00,82.33,82.34,82.22,82.23,30834.0,68.0787,68.0869,67.9877,67.996,30834.0
2018-10-04 11:30:00,82.23,82.33,82.21,82.26,57810.0,67.996,68.0787,67.9794,68.0208,57810.0
2018-10-04 11:35:00,82.25,82.25,82.15,82.16,35114.0,68.0125,68.0125,67.9298,67.9381,35114.0
2018-10-04 11:40:00,82.17,82.22,82.12,82.18,27251.0,67.9464,67.9877,67.905,67.9546,27251.0
2018-10-04 11:45:00,82.17,82.19,82.04,82.1,34386.0,67.9464,67.9629,67.8389,67.8885,34386.0
2018-10-04 11:50:00,82.11,82.14,81.97,81.99,36581.0,67.8968,67.9216,67.781,67.7975,36581.0
2018-10-04 11:55:00,82.0,82.02,81.91,81.96,20329.0,67.8058,67.8223,67.7314,67.7727,20329.0
2018-10-04 12:00:00,81.96,82.01,81.85,81.86,34346.0,67.7727,67.8141,67.6818,67.69,34346.0
2018-10-04 12:05:00,81.86,81.87,81.78,81.86,36775.0,67.69,67.6983,67.6239,67.69,36775.0
2018-10-04 12:10:00,81.87,81.93,81.82,81.84,22779.0,67.6983,67.7479,67.657,67.6735,22779.0
2018-10-04 12:15:00,81.84,81.85,81.66,81.68,25164.0,67.6735,67.6818,67.5247,67.5412,25164.0
2018-10-04 12:20:00,81.69,81.72,81.61,81.67,55211.0,67.5495,67.5743,67.4833,67.5329,55211.0
2018-10-04 12:25:00,81.66,81.68,81.51,81.63,35482.0,67.5247,67.5412,67.4006,67.4998,35482.0
2018-10-04 12:30:00,81.63,81.88,81.58,81.87,97868.0,67.4998,67.7066,67.4585,67.6983,97868.0
2018-10-04 12:35:00,81.88,81.93,81.75,81.78,43830.0,67.7066,67.7479,67.5991,67.6239,43830.0
2018-10-04 12:40:00,81.76,82.02,81.74,81.96,37875.0,67.6073,67.8223,67.5908,67.7727,37875.0
2018-10-04 12:45:00,81.95,82.07,81.95,82.02,14780.0,67.7645,67.8637,67.7645,67.8223,14780.0
2018-10-04 12:50:00,82.03,82.11,82.0,82.02,16292.0,67.8306,67.8968,67.8058,67.8223,16292.0
2018-10-04 12:55:00,82.03,82.04,81.92,81.94,11473.0,67.8306,67.8389,67.7396,67.7562,11473.0
2018-10-04 13:00:00,81.92,81.93,81.84,81.93,15926.0,67.7396,67.7479,67.6735,67.7479,15926.0
2018-10-04 13:05:00,81.94,81.99,81.9,81.96,18819.0,67.7562,67.7975,67.7231,67.7727,18819.0
2018-10-04 13:10:00,81.97,81.98,81.88,81.89,21513.0,67.781,67.7893,67.7066,67.7148,21513.0
2018-10-04 13:15:00,81.89,81.94,81.83,81.87,47872.0,67.7148,67.7562,67.6652,67.6983,47872.0
2018-10-04 13:20:00,81.86,81.9,81.85,81.89,13033.0,67.69,67.7231,67.6818,67.7148,13033.0
2018-10-04 13:25:00,81.89,81.99,81.88,81.97,16993.0,67.7148,67.7975,67.7066,67.781,16993.0
2018-10-04 13:30:00,81.96,81.98,81.79,81.85,147535.0,67.7727,67.7893,67.6321,67.6818,147535.0
2018-10-04 13:35:00,81.86,81.9,81.65,81.68,81541.0,67.69,67.7231,67.5164,67.5412,81541.0
2018-10-04 13:40:00,81.68,81.82,81.64,81.82,25287.0,67.5412,67.657,67.5081,67.657,25287.0
2018-10-04 13:45:00,81.79,81.81,81.73,81.8,34388.0,67.6321,67.6487,67.5825,67.6404,34388.0
2018-10-04 13:50:00,81.81,81.83,81.71,81.73,31007.0,67.6487,67.6652,67.566,67.5825,31007.0
2018-10-04 13:55:00,81.73,81.76,81.68,81.75,48784.0,67.5825,67.6073,67.5412,67.5991,48784.0
2018-10-04 14:00:00,81.73,81.74,81.61,81.69,40655.0,67.5825,67.5908,67.4833,67.5495,40655.0
2018-10-04 14:05:00,81.69,81.78,81.61,81.61,370531.0,67.5495,67.6239,67.4833,67.4833,370531.0
2018-10-04 14:10:00,81.61,81.67,81.5,81.62,48380.0,67.4833,67.5329,67.3923,67.4916,48380.0
2018-10-04 14:15:00,81.63,81.69,81.57,81.59,183514.0,67.4998,67.5495,67.4502,67.4668,183514.0
2018-10-04 14:20:00,81.6,81.7,81.59,81.66,49759.0,67.475,67.5577,67.4668,67.5247,49759.0
2018-10-04 14:25:00,81.65,81.76,81.62,81.75,23019.0,67.5164,67.6073,67.4916,67.5991,23019.0
2018-10-04 14:30:00,81.75,81.79,81.69,81.79,16016.0,67.5991,67.6321,67.5495,67.6321,16016.0
2018-10-04 14:35:00,81.77,81.98,81.76,81.96,22399.0,67.6156,67.7893,67.6073,67.7727,22399.0
2018-10-04 14:40:00,81.96,82.03,81.92,82.02,27566.0,67.7727,67.8306,67.7396,67.8223,27566.0
2018-10-04 14:45:00,82.04,82.1,82.02,82.09,21708.0,67.8389,67.8885,67.8223,67.8802,21708.0
2018-10-04 14:50:00,82.09,82.26,82.08,82.25,22258.0,67.8802,68.0208,67.8719,68.0125,22258.0
2018-10-04 14:55:00,82.25,82.28,82.15,82.19,17480.0,68.0125,68.0373,67.9298,67.9629,17480.0
2018-10-04 15:00:00,82.2,82.28,82.16,82.2,29277.0,67.9712,68.0373,67.9381,67.9712,29277.0
2018-10-04 15:05:00,82.2,82.27,82.17,82.2,92212.0,67.9712,68.0291,67.9464,67.9712,92212.0
2018-10-04 15:10:00,82.2,82.25,82.16,82.2,38087.0,67.9712,68.0125,67.9381,67.9712,38087.0
2018-10-04 15:15:00,82.22,82.33,82.21,82.25,33624.0,67.9877,68.0787,67.9794,68.0125,33624.0
2018-10-04 15:20:00,82.26,82.32,82.23,82.3,60242.0,68.0208,68.0704,67.996,68.0539,60242.0
2018-10-04 15:25:00,82.3,82.38,82.28,82.29,54188.0,68.0539,68.12,68.0373,68.0456,54188.0
2018-10-04 15:30:00,82.29,82.3,82.1,82.1,37069.0,68.0456,68.0539,67.8885,67.8885,37069.0
2018-10-04 15:35:00,82.1,82.12,82.04,82.11,32228.0,67.8885,67.905,67.8389,67.8968,32228.0
2018-10-04 15:40:00,82.1,82.13,82.06,82.12,26158.0,67.8885,67.9133,67.8554,67.905,26158.0
2018-10-04 15:45:00,82.12,82.3,82.09,82.22,60580.0,67.905,68.0539,67.8802,67.9877,60580.0
2018-10-04 15:50:00,82.23,82.33,82.23,82.29,42891.0,67.996,68.0787,67.996,68.0456,42891.0
2018-10-04 15:55:00,82.3,82.31,82.15,82.19,150766.0,68.0539,68.0621,67.9298,67.9629,150766.0
2018-10-05 09:30:00,82.17,82.32,81.79,81.97,55545.0,67.9464,68.0704,67.6321,67.781,55545.0
2018-10-05 09:35:00,81.97,82.15,81.93,81.94,9311.0,67.781,67.9298,67.7479,67.7562,9311.0
2018-10-05 09:40:00,81.98,81.99,81.51,81.55,15200.0,67.7893,67.7975,67.4006,67.4337,15200.0
2018-10-05 09:45:00,81.55,81.84,81.52,81.68,16558.0,67.4337,67.6735,67.4089,67.5412,16558.0
2018-10-05 09:50:00,81.68,81.79,81.59,81.71,14187.0,67.5412,67.6321,67.4668,67.566,14187.0
2018-10-05 09:55:00,81.7,81.89,81.62,81.81,11379.0,67.5577,67.7148,67.4916,67.6487,11379.0
2018-10-05 10:00:00,81.85,81.97,81.81,81.86,31572.0,67.6818,67.781,67.6487,67.69,31572.0
2018-10-05 10:05:00,81.85,81.9,81.8,81.88,23156.0,67.6818,67.7231,67.6404,67.7066,23156.0
2018-10-05 10:10:00,81.9,81.92,81.75,81.9,10852.0,67.7231,67.7396,67.5991,67.7231,10852.0
2018-10-05 10:15:00,81.89,81.93,81.85,81.87,7004.0,67.7148,67.7479,67.6818,67.6983,7004.0
2018-10-05 10:20:00,81.87,82.02,81.87,81.97,13584.0,67.6983,67.8223,67.6983,67.781,13584.0
2018-10-05 10:25:00,81.98,82.06,81.85,81.85,15858.0,67.7893,67.8554,67.6818,67.6818,15858.0
2018-10-05 10:30:00,81.85,81.87,81.77,81.81,34913.0,67.6818,67.6983,67.6156,67.6487,34913.0
2018-10-05 10:35:00,81.81,81.85,81.75,81.81,54639.0,67.6487,67.6818,67.5991,67.6487,54639.0
2018-10-05 10:40:00,81.8,81.83,81.55,81.58,62739.0,67.6404,67.6652,67.4337,67.4585,62739.0
2018-10-05 10:45:00,81.57,81.59,81.4,81.45,41826.0,67.4502,67.4668,67.3097,67.351,41826.0
2018-10-05 10:50:00,81.45,81.52,81.41,81.47,43768.0,67.351,67.4089,67.3179,67.3675,43768.0
2018-10-05 10:55:00,81.48,81.57,81.4,81.44,85056.0,67.3758,67.4502,67.3097,67.3427,85056.0
2018-10-05 11:00:00,81.45,81.47,81.34,81.43,36128.0,67.351,67.3675,67.26,67.3345,36128.0
2018-10-05 11:05:00,81.44,81.5,81.23,81.27,41340.0,67.3427,67.3923,67.1691,67.2022,41340.0
2018-10-05 11:10:00,81.27,81.28,81.07,81.09,57680.0,67.2022,67.2104,67.0368,67.0533,57680.0
2018-10-05 11:15:00,81.11,81.28,81.1,81.23,26070.0,67.0699,67.2104,67.0616,67.1691,26070.0
2018-10-05 11:20:00,81.22,81.39,81.16,81.39,26541.0,67.1608,67.3014,67.1112,67.3014,26541.0
2018-10-05 11:25:00,81.38,81.43,81.31,81.4,24803.0,67.2931,67.3345,67.2352,67.3097,24803.0
2018-10-05 11:30:00,81.4,81.4,81.26,81.29,24031.0,67.3097,67.3097,67.1939,67.2187,24031.0
2018-10-05 11:35:00,81.29,81.33,81.2,81.26,19092.0,67.2187,67.2518,67.1443,67.1939,19092.0
2018-10-05 11:40:00,81.26,81.28,81.12,81.2,22748.0,67.1939,67.2104,67.0781,67.1443,22748.0
2018-10-05 11:45:00,81.21,81.28,81.17,81.24,24328.0,67.1525,67.2104,67.1195,67.1774,24328.0
2018-10-05 11:50:00,81.23,81.32,81.2,81.24,17737.0,67.1691,67.2435,67.1443,67.1774,17737.0
2018-10-05 11:55:00,81.23,81.27,81.08,81.08,14620.0,67.1691,67.2022,67.045,67.045,14620.0
2018-10-05 12:00:00,81.07,81.17,81.03,81.12,13645.0,67.0368,67.1195,67.0037,67.0781,13645.0
2018-10-05 12:05:00,81.12,81.23,81.1,81.21,20400.0,67.0781,67.1691,67.0616,67.1525,20400.0
2018-10-05 12:10:00,81.2,81.22,81.14,81.18,20623.0,67.1443,67.1608,67.0947,67.1277,20623.0
2018-10-05 12:15:00,81.18,81.26,81.14,81.16,27152.0,67.1277,67.1939,67.0947,67.1112,27152.0
2018-10-05 12:20:00,81.19,81.26,81.18,81.2,19767.0,67.136,67.1939,67.1277,67.1443,19767.0
2018-10-05 12:25:00,81.2,81.22,81.09,81.11,10130.0,67.1443,67.1608,67.0533,67.0699,10130.0
2018-10-05 12:30:00,81.11,81.12,81.05,81.06,17053.0,67.0699,67.0781,67.0202,67.0285,17053.0
2018-10-05 12:35:00,81.06,81.2,81.06,81.19,13683.0,67.0285,67.1443,67.0285,67.136,13683.0
2018-10-05 12:40:00,81.19,81.19,81.07,81.1,14905.0,67.136,67.136,67.0368,67.0616,14905.0
2018-10-05 12:45:00,81.09,81.17,81.06,81.16,14143.0,67.0533,67.1195,67.0285,67.1112,14143.0
2018-10-05 12:50:00,81.17,81.26,81.17,81.25,19073.0,67.1195,67.1939,67.1195,67.1856,19073.0
2018-10-05 12:55:00,81.25,81.35,81.24,81.24,28556.0,67.1856,67.2683,67.1774,67.1774,28556.0
2018-10-05 13:00:00,81.24,81.28,81.19,81.23,8524.0,67.1774,67.2104,67.136,67.1691,8524.0
2018-10-05 13:05:00,81.22,81.27,81.19,81.25,13396.0,67.1608,67.2022,67.136,67.1856,13396.0
2018-10-05 13:10:00,81.24,81.26,81.2,81.25,9500.0,67.1774,67.1939,67.1443,67.1856,9500.0
2018-10-05 13:15:00,81.24,81.24,81.15,81.18,7249.0,67.1774,67.1774,67.1029,67.1277,7249.0
2018-10-05 13:20:00,81.17,81.18,81.03,81.03,16452.0,67.1195,67.1277,67.0037,67.0037,16452.0
2018-10-05 13:25:00,81.07,81.12,81.06,81.12,8783.0,67.0368,67.0781,67.0285,67.0781,8783.0
2018-10-05 13:30:00,81.12,81.21,81.09,81.09,15553.0,67.0781,67.1525,67.0533,67.0533,15553.0
2018-10-05 13:35:00,81.09,81.2,81.08,81.18,8301.0,67.0533,67.1443,67.045,67.1277,8301.0
2018-10-05 13:40:00,81.17,81.26,81.17,81.25,13596.0,67.1195,67.1939,67.1195,67.1856,13596.0
2018-10-05 13:45:00,81.25,81.34,81.22,81.33,84221.0,67.1856,67.26,67.1608,67.2518,84221.0
2018-10-05 13:50:00,81.34,81.55,81.34,81.53,71286.0,67.26,67.4337,67.26,67.4172,71286.0
2018-10-05 13:55:00,81.53,81.56,81.46,81.52,18959.0,67.4172,67.442,67.3593,67.4089,18959.0
2018-10-05 14:00:00,81.54,81.6,81.53,81.56,12296.0,67.4254,67.475,67.4172,67.442,12296.0
2018-10-05 14:05:00,81.56,81.57,81.51,81.56,22004.0,67.442,67.4502,67.4006,67.442,22004.0
2018-10-05 14:10:00,81.55,81.58,81.5,81.55,12827.0,67.4337,67.4585,67.3923,67.4337,12827.0
2018-10-05 14:15:00,81.57,81.7,81.54,81.67,8568.0,67.4502,67.5577,67.4254,67.5329,8568.0
2018-10-05 14:20:00,81.69,81.7,81.55,81.64,17538.0,67.5495,67.5577,67.4337,67.5081,17538.0
2018-10-05 14:25:00,81.64,81.65,81.53,81.55,13377.0,67.5081,67.5164,67.4172,67.4337,13377.0
2018-10-05 14:30:00,81.56,81.6,81.44,81.44,19974.0,67.442,67.475,67.3427,67.3427,19974.0
2018-10-05 14:35:00,81.43,81.53,81.41,81.5,12827.0,67.3345,67.4172,67.3179,67.3923,12827.0
2018-10-05 14:40:00,81.53,81.53,81.4,81.44,25578.0,67.4172,67.4172,67.3097,67.3427,25578.0
2018-10-05 14:45:00,81.44,81.46,81.4,81.45,24089.0,67.3427,67.3593,67.3097,67.351,24089.0
2018-10-05 14:50:00,81.45,81.48,81.38,81.39,17226.0,67.351,67.3758,67.2931,67.3014,17226.0
2018-10-05 14:55:00,81.39,81.46,81.36,81.44,32573.0,67.3014,67.3593,67.2766,67.3427,32573.0
2018-10-05 15:00:00,81.46,81.49,81.32,81.41,30231.0,67.3593,67.3841,67.2435,67.3179,30231.0
2018-10-05 15:05:00,81.4,81.45,81.35,81.35,48357.0,67.3097,67.351,67.2683,67.2683,48357.0
2018-10-05 15:10:00,81.35,81.39,81.33,81.36,21158.0,67.2683,67.3014,67.2518,67.2766,21158.0
2018-10-05 15:15:00,81.35,81.36,81.29,81.3,17238.0,67.2683,67.2766,67.2187,67.227,17238.0
2018-10-05 15:20:00,81.3,81.46,81.3,81.41,41188.0,67.227,67.3593,67.227,67.3179,41188.0
2018-10-05 15:25:00,81.41,81.44,81.33,81.44,36713.0,67.3179,67.3427,67.2518,67.3427,36713.0
2018-10-05 15:30:00,81.43,81.44,81.29,81.31,35744.0,67.3345,67.3427,67.2187,67.2352,35744.0
2018-10-05 15:35:00,81.3,81.39,81.29,81.3,26207.0,67.227,67.3014,67.2187,67.227,26207.0
2018-10-05 15:40:00,81.3,81.39,81.28,81.37,38202.0,67.227,67.3014,67.2104,67.2849,38202.0
2018-10-05 15:45:00,81.37,81.48,81.36,81.46,87805.0,67.2849,67.3758,67.2766,67.3593,87805.0
2018-10-05 15:50:00,81.45,81.48,81.37,81.41,98219.0,67.351,67.3758,67.2849,67.3179,98219.0
2018-10-05 15:55:00,81.41,81.45,81.32,81.4,271252.0,67.3179,67.351,67.2435,67.3097,271252.0
2018-10-08 09:30:00,80.9,80.99,80.63,80.93,159767.0,66.8962,66.9706,66.6729,66.921,159767.0
2018-10-08 09:35:00,80.92,80.97,80.73,80.86,102387.0,66.9127,66.9541,66.7556,66.8631,102387.0
2018-10-08 09:40:00,80.81,81.27,80.81,81.23,57300.0,66.8218,67.2022,66.8218,67.1691,57300.0
2018-10-08 09:45:00,81.23,81.37,81.18,81.35,54605.0,67.1691,67.2849,67.1277,67.2683,54605.0
2018-10-08 09:50:00,81.35,81.4,81.06,81.1,41378.0,67.2683,67.3097,67.0285,67.0616,41378.0
2018-10-08 09:55:00,81.12,81.27,81.1,81.22,40006.0,67.0781,67.2022,67.0616,67.1608,40006.0
2018-10-08 10:00:00,81.2,81.41,81.19,81.36,37561.0,67.1443,67.3179,67.136,67.2766,37561.0
2018-10-08 10:05:00,81.36,81.49,81.33,81.38,49762.0,67.2766,67.3841,67.2518,67.2931,49762.0
2018-10-08 10:10:00,81.38,81.42,81.23,81.37,67611.0,67.2931,67.3262,67.1691,67.2849,67611.0
2018-10-08 10:15:00,81.38,81.41,81.25,81.27,92149.0,67.2931,67.3179,67.1856,67.2022,92149.0
2018-10-08 10:20:00,81.27,81.3,81.03,81.06,55750.0,67.2022,67.227,67.0037,67.0285,55750.0
2018-10-08 10:25:00,81.06,81.07,80.98,80.98,75615.0,67.0285,67.0368,66.9624,66.9624,75615.0
2018-10-08 10:30:00,80.97,81.06,80.93,81.03,100399.0,66.9541,67.0285,66.921,67.0037,100399.0
2018-10-08 10:35:00,81.04,81.14,80.99,81.14,78799.0,67.012,67.0947,66.9706,67.0947,78799.0
2018-10-08 10:40:00,81.15,81.2,81.01,81.13,55792.0,67.1029,67.1443,66.9872,67.0864,55792.0
2018-10-08 10:45:00,81.13,81.17,80.98,81.0,46747.0,67.0864,67.1195,66.9624,66.9789,46747.0
2018-10-08 10:50:00,80.99,81.05,80.99,81.02,61651.0,66.9706,67.0202,66.9706,66.9954,61651.0
2018-10-08 10:55:00,81.03,81.1,80.97,81.0,102923.0,67.0037,67.0616,66.9541,66.9789,102923.0
2018-10-08 11:00:00,81.0,81.04,80.87,80.92,83203.0,66.9789,67.012,66.8714,66.9127,83203.0
2018-10-08 11:05:00,80.93,81.02,80.82,80.99,19985.0,66.921,66.9954,66.8301,66.9706,19985.0
2018-10-08 11:10:00,81.0,81.06,80.98,81.03,66549.0,66.9789,67.0285,66.9624,67.0037,66549.0
2018-10-08 11:15:00,81.04,81.19,80.98,81.18,22685.0,67.012,67.136,66.9624,67.1277,22685.0
2018-10-08 11:20:00,81.19,81.2,81.15,81.2,20593.0,67.136,67.1443,67.1029,67.1443,20593.0
2018-10-08 11:25:00,81.21,81.38,81.2,81.38,104860.0,67.1525,67.2931,67.1443,67.2931,104860.0
2018-10-08 11:30:00,81.38,81.57,81.38,81.43,44595.0,67.2931,67.4502,67.2931,67.3345,44595.0
2018-10-08 11:35:00,81.42,81.54,81.38,81.54,25888.0,67.3262,67.4254,67.2931,67.4254,25888.0
2018-10-08 11:40:00,81.54,81.66,81.48,81.55,30198.0,67.4254,67.5247,67.3758,67.4337,30198.0
2018-10-08 11:45:00,81.54,81.57,81.32,81.34,20209.0,67.4254,67.4502,67.2435,67.26,20209.0
2018-10-08 11:50:00,81.34,81.34,81.12,81.16,25996.0,67.26,67.26,67.0781,67.1112,25996.0
2018-10-08 11:55:00,81.17,81.21,81.04,81.16,48640.0,67.1195,67.1525,67.012,67.1112,48640.0
2018-10-08 12:00:00,81.15,81.22,81.07,81.12,31832.0,67.1029,67.1608,67.0368,67.0781,31832.0
2018-10-08 12:05:00,81.12,81.15,81.01,81.06,21136.0,67.0781,67.1029,66.9872,67.0285,21136.0
2018-10-08 12:10:00,81.05,81.11,81.01,81.1,14124.0,67.0202,67.0699,66.9872,67.0616,14124.0
2018-10-08 12:15:00,81.1,81.12,81.06,81.1,8936.0,67.0616,67.0781,67.0285,67.0616,8936.0
2018-10-08 12:20:00,81.11,81.11,81.03,81.07,23046.0,67.0699,67.0699,67.0037,67.0368,23046.0
2018-10-08 12:25:00,81.07,81.15,81.06,81.13,14140.0,67.0368,67.1029,67.0285,67.0864,14140.0
2018-10-08 12:30:00,81.14,81.18,81.1,81.12,24179.0,67.0947,67.1277,67.0616,67.0781,24179.0
2018-10-08 12:35:00,81.12,81.13,81.08,81.1,26738.0,67.0781,67.0864,67.045,67.0616,26738.0
2018-10-08 12:40:00,81.09,81.13,81.05,81.13,20867.0,67.0533,67.0864,67.0202,67.0864,20867.0
2018-10-08 12:45:00,81.13,81.31,81.12,81.22,41296.0,67.0864,67.2352,67.0781,67.1608,41296.0
2018-10-08 12:50:00,81.22,81.3,81.22,81.24,19981.0,67.1608,67.227,67.1608,67.1774,19981.0
2018-10-08 12:55:00,81.24,81.24,81.11,81.11,19040.0,67.1774,67.1774,67.0699,67.0699,19040.0
2018-10-08 13:00:00,81.1,81.21,81.09,81.2,64384.0,67.0616,67.1525,67.0533,67.1443,64384.0
2018-10-08 13:05:00,81.21,81.32,81.18,81.26,20667.0,67.1525,67.2435,67.1277,67.1939,20667.0
2018-10-08 13:10:00,81.24,81.29,81.19,81.29,21875.0,67.1774,67.2187,67.136,67.2187,21875.0
2018-10-08 13:15:00,81.29,81.3,81.23,81.23,28364.0,67.2187,67.227,67.1691,67.1691,28364.0
2018-10-08 13:20:00,81.24,81.3,81.2,81.3,24150.0,67.1774,67.227,67.1443,67.227,24150.0
2018-10-08 13:25:00,81.3,81.34,81.3,81.31,13914.0,67.227,67.26,67.227,67.2352,13914.0
2018-10-08 13:30:00,81.33,81.43,81.33,81.4,19440.0,67.2518,67.3345,67.2518,67.3097,19440.0
2018-10-08 13:35:00,81.39,81.4,81.24,81.24,22497.0,67.3014,67.3097,67.1774,67.1774,22497.0
2018-10-08 13:40:00,81.25,81.27,81.17,81.17,30281.0,67.1856,67.2022,67.1195,67.1195,30281.0
2018-10-08 13:45:00,81.18,81.18,81.09,81.12,33796.0,67.1277,67.1277,67.0533,67.0781,33796.0
2018-10-08 13:50:00,81.13,81.16,81.08,81.14,22121.0,67.0864,67.1112,67.045,67.0947,22121.0
2018-10-08 13:55:00,81.15,81.16,81.08,81.08,19561.0,67.1029,67.1112,67.045,67.045,19561.0
2018-10-08 14:00:00,81.09,81.3,81.07,81.25,44324.0,67.0533,67.227,67.0368,67.1856,44324.0
2018-10-08 14:05:00,81.27,81.42,81.25,81.38,19467.0,67.2022,67.3262,67.1856,67.2931,19467.0
2018-10-08 14:10:00,81.37,81.38,81.32,81.37,18164.0,67.2849,67.2931,67.2435,67.2849,18164.0
2018-10-08 14:15:00,81.37,81.39,81.35,81.37,21290.0,67.2849,67.3014,67.2683,67.2849,21290.0
2018-10-08 14:20:00,81.37,81.45,81.36,81.44,19777.0,67.2849,67.351,67.2766,67.3427,19777.0
2018-10-08 14:25:00,81.45,81.65,81.45,81.63,29301.0,67.351,67.5164,67.351,67.4998,29301.0
2018-10-08 14:30:00,81.63,81.65,81.54,81.55,28971.0,67.4998,67.5164,67.4254,67.4337,28971.0
2018-10-08 14:35:00,81.55,81.57,81.51,81.54,21079.0,67.4337,67.4502,67.4006,67.4254,21079.0
2018-10-08 14:40:00,81.53,81.55,81.48,81.55,30645.0,67.4172,67.4337,67.3758,67.4337,30645.0
2018-10-08 14:45:00,81.55,81.6,81.53,81.59,24149.0,67.4337,67.475,67.4172,67.4668,24149.0
2018-10-08 14:50:00,81.58,81.65,81.57,81.65,26353.0,67.4585,67.5164,67.4502,67.5164,26353.0
2018-10-08 14:55:00,81.65,81.75,81.64,81.73,30997.0,67.5164,67.5991,67.5081,67.5825,30997.0
2018-10-08 15:00:00,81.72,81.82,81.7,81.79,34761.0,67.5743,67.657,67.5577,67.6321,34761.0
2018-10-08 15:05:00,81.8,81.8,81.67,81.73,48872.0,67.6404,67.6404,67.5329,67.5825,48872.0
2018-10-08 15:10:00,81.73,81.82,81.72,81.8,31109.0,67.5825,67.657,67.5743,67.6404,31109.0
2018-10-08 15:15:00,81.78,81.83,81.78,81.81,35920.0,67.6239,67.6652,67.6239,67.6487,35920.0
2018-10-08 15:20:00,81.81,81.86,81.8,81.85,44817.0,67.6487,67.69,67.6404,67.6818,44817.0
2018-10-08 15:25:00,81.85,81.96,81.85,81.94,37636.0,67.6818,67.7727,67.6818,67.7562,37636.0
2018-10-08 15:30:00,81.95,81.97,81.88,81.89,60273.0,67.7645,67.781,67.7066,67.7148,60273.0
2018-10-08 15:35:00,81.89,81.91,81.83,81.84,42950.0,67.7148,67.7314,67.6652,67.6735,42950.0
2018-10-08 15:40:00,81.84,81.88,81.83,81.86,41627.0,67.6735,67.7066,67.6652,67.69,41627.0
2018-10-08 15:45:00,81.87,81.93,81.87,81.92,72158.0,67.6983,67.7479,67.6983,67.7396,72158.0
2018-10-08 15:50:00,81.92,81.92,81.86,81.87,94879.0,67.7396,67.7396,67.69,67.6983,94879.0
2018-10-08 15:55:00,81.87,81.95,81.75,81.77,364488.0,67.6983,67.7645,67.5991,67.6156,364488.0
2018-10-09 09:30:00,82.18,82.72,82.0,82.35,78179.0,67.9546,68.4012,67.8058,68.0952,78179.0
2018-10-09 09:35:00,82.42,82.46,81.8,81.83,27870.0,68.1531,68.1862,67.6404,67.6652,27870.0
2018-10-09 09:40:00,81.84,82.06,81.68,82.06,28764.0,67.6735,67.8554,67.5412,67.8554,28764.0
2018-10-09 09:45:00,82.04,82.07,81.74,81.81,26706.0,67.8389,67.8637,67.5908,67.6487,26706.0
2018-10-09 09:50:00,81.82,82.07,81.58,82.04,28669.0,67.657,67.8637,67.4585,67.8389,28669.0
2018-10-09 09:55:00,82.07,82.23,82.05,82.14,19695.0,67.8637,67.996,67.8471,67.9216,19695.0
2018-10-09 10:00:00,82.14,82.22,82.05,82.11,21499.0,67.9216,67.9877,67.8471,67.8968,21499.0
2018-10-09 10:05:00,82.12,82.12,81.95,82.01,20707.0,67.905,67.905,67.7645,67.8141,20707.0
2018-10-09 10:10:00,82.01,82.08,81.85,81.86,26901.0,67.8141,67.8719,67.6818,67.69,26901.0
2018-10-09 10:15:00,81.85,81.97,81.75,81.94,34304.0,67.6818,67.781,67.5991,67.7562,34304.0
2018-10-09 10:20:00,81.97,82.0,81.8,81.81,21205.0,67.781,67.8058,67.6404,67.6487,21205.0
2018-10-09 10:25:00,81.81,82.0,81.74,81.93,22885.0,67.6487,67.8058,67.5908,67.7479,22885.0
2018-10-09 10:30:00,81.93,82.01,81.85,81.85,34762.0,67.7479,67.8141,67.6818,67.6818,34762.0
2018-10-09 10:35:00,81.87,82.07,81.86,82.07,39017.0,67.6983,67.8637,67.69,67.8637,39017.0
2018-10-09 10:40:00,82.06,82.12,82.0,82.01,47014.0,67.8554,67.905,67.8058,67.8141,47014.0
2018-10-09 10:45:00,82.02,82.06,81.78,81.94,44666.0,67.8223,67.8554,67.6239,67.7562,44666.0
2018-10-09 10:50:00,81.92,81.98,81.88,81.95,22827.0,67.7396,67.7893,67.7066,67.7645,22827.0
2018-10-09 10:55:00,81.96,82.1,81.9,81.92,32756.0,67.7727,67.8885,67.7231,67.7396,32756.0
2018-10-09 11:00:00,81.92,81.97,81.85,81.85,23997.0,67.7396,67.781,67.6818,67.6818,23997.0
2018-10-09 11:05:00,81.87,81.89,81.75,81.75,29749.0,67.6983,67.7148,67.5991,67.5991,29749.0
2018-10-09 11:10:00,81.77,81.81,81.65,81.79,68373.0,67.6156,67.6487,67.5164,67.6321,68373.0
2018-10-09 11:15:00,81.8,81.97,81.8,81.87,41379.0,67.6404,67.781,67.6404,67.6983,41379.0
2018-10-09 11:20:00,81.9,82.0,81.88,82.0,38931.0,67.7231,67.8058,67.7066,67.8058,38931.0
2018-10-09 11:25:00,82.0,82.17,81.98,82.08,51130.0,67.8058,67.9464,67.7893,67.8719,51130.0
2018-10-09 11:30:00,82.07,82.2,82.04,82.15,32350.0,67.8637,67.9712,67.8389,67.9298,32350.0
2018-10-09 11:35:00,82.16,82.23,81.95,82.01,25369.0,67.9381,67.996,67.7645,67.8141,25369.0
2018-10-09 11:40:00,82.0,82.08,81.95,81.97,18665.0,67.8058,67.8719,67.7645,67.781,18665.0
2018-10-09 11:45:00,81.97,82.01,81.81,81.81,23620.0,67.781,67.8141,67.6487,67.6487,23620.0
2018-10-09 11:50:00,81.82,82.0,81.8,81.99,19090.0,67.657,67.8058,67.6404,67.7975,19090.0
2018-10-09 11:55:00,82.0,82.17,81.98,82.15,22359.0,67.8058,67.9464,67.7893,67.9298,22359.0
2018-10-09 12:00:00,82.15,82.25,82.12,82.13,21187.0,67.9298,68.0125,67.905,67.9133,21187.0
2018-10-09 12:05:00,82.13,82.19,82.11,82.12,14336.0,67.9133,67.9629,67.8968,67.905,14336.0
2018-10-09 12:10:00,82.12,82.22,82.09,82.15,12625.0,67.905,67.9877,67.8802,67.9298,12625.0
2018-10-09 12:15:00,82.16,82.28,82.12,82.24,20419.0,67.9381,68.0373,67.905,68.0043,20419.0
2018-10-09 12:20:00,82.24,82.34,82.19,82.28,19532.0,68.0043,68.0869,67.9629,68.0373,19532.0
2018-10-09 12:25:00,82.27,82.39,82.27,82.36,19419.0,68.0291,68.1283,68.0291,68.1035,19419.0
2018-10-09 12:30:00,82.37,82.4,82.31,82.36,17377.0,68.1117,68.1366,68.0621,68.1035,17377.0
2018-10-09 12:35:00,82.37,82.39,82.3,82.35,24031.0,68.1117,68.1283,68.0539,68.0952,24031.0
2018-10-09 12:40:00,82.33,82.34,82.23,82.23,34347.0,68.0787,68.0869,67.996,67.996,34347.0
2018-10-09 12:45:00,82.22,82.28,82.11,82.22,21581.0,67.9877,68.0373,67.8968,67.9877,21581.0
2018-10-09 12:50:00,82.25,82.27,82.2,82.22,14297.0,68.0125,68.0291,67.9712,67.9877,14297.0
2018-10-09 12:55:00,82.22,82.29,82.18,82.22,43960.0,67.9877,68.0456,67.9546,67.9877,43960.0
2018-10-09 13:00:00,82.22,82.23,82.12,82.12,18554.0,67.9877,67.996,67.905,67.905,18554.0
2018-10-09 13:05:00,82.13,82.14,82.05,82.07,92595.0,67.9133,67.9216,67.8471,67.8637,92595.0
2018-10-09 13:10:00,82.07,82.22,82.07,82.2,37653.0,67.8637,67.9877,67.8637,67.9712,37653.0
2018-10-09 13:15:00,82.2,82.28,82.19,82.23,33044.0,67.9712,68.0373,67.9629,67.996,33044.0
2018-10-09 13:20:00,82.23,82.29,82.22,82.25,26020.0,67.996,68.0456,67.9877,68.0125,26020.0
2018-10-09 13:25:00,82.24,82.27,82.2,82.23,21775.0,68.0043,68.0291,67.9712,67.996,21775.0
2018-10-09 13:30:00,82.23,82.25,82.17,82.25,18985.0,67.996,68.0125,67.9464,68.0125,18985.0
2018-10-09 13:35:00,82.25,82.31,82.24,82.3,23154.0,68.0125,68.0621,68.0043,68.0539,23154.0
2018-10-09 13:40:00,82.31,82.39,82.31,82.34,20774.0,68.0621,68.1283,68.0621,68.0869,20774.0
2018-10-09 13:45:00,82.34,82.53,82.34,82.53,21311.0,68.0869,68.2441,68.0869,68.2441,21311.0
2018-10-09 13:50:00,82.52,82.58,82.51,82.58,16380.0,68.2358,68.2854,68.2275,68.2854,16380.0
2018-10-09 13:55:00,82.59,82.69,82.56,82.56,34090.0,68.2937,68.3764,68.2689,68.2689,34090.0
2018-10-09 14:00:00,82.57,82.58,82.5,82.52,17528.0,68.2771,68.2854,68.2192,68.2358,17528.0
2018-10-09 14:05:00,82.51,82.57,82.49,82.53,42072.0,68.2275,68.2771,68.211,68.2441,42072.0
2018-10-09 14:10:00,82.53,82.65,82.47,82.65,22395.0,68.2441,68.3433,68.1944,68.3433,22395.0
2018-10-09 14:15:00,82.66,82.73,82.65,82.68,25836.0,68.3516,68.4094,68.3433,68.3681,25836.0
2018-10-09 14:20:00,82.66,82.69,82.63,82.65,20168.0,68.3516,68.3764,68.3267,68.3433,20168.0
2018-10-09 14:25:00,82.65,82.7,82.63,82.68,74111.0,68.3433,68.3846,68.3267,68.3681,74111.0
2018-10-09 14:30:00,82.68,82.81,82.67,82.76,39481.0,68.3681,68.4756,68.3598,68.4342,39481.0
2018-10-09 14:35:00,82.76,82.76,82.62,82.65,41534.0,68.4342,68.4342,68.3185,68.3433,41534.0
2018-10-09 14:40:00,82.66,82.67,82.53,82.54,20839.0,68.3516,68.3598,68.2441,68.2523,20839.0
2018-10-09 14:45:00,82.53,82.59,82.44,82.45,19868.0,68.2441,68.2937,68.1696,68.1779,19868.0
2018-10-09 14:50:00,82.44,82.51,82.38,82.41,26950.0,68.1696,68.2275,68.12,68.1448,26950.0
2018-10-09 14:55:00,82.41,82.41,82.25,82.26,26995.0,68.1448,68.1448,68.0125,68.0208,26995.0
2018-10-09 15:00:00,82.26,82.32,82.22,82.24,33673.0,68.0208,68.0704,67.9877,68.0043,33673.0
2018-10-09 15:05:00,82.25,82.25,82.14,82.16,35701.0,68.0125,68.0125,67.9216,67.9381,35701.0
2018-10-09 15:10:00,82.17,82.18,82.08,82.1,28389.0,67.9464,67.9546,67.8719,67.8885,28389.0
2018-10-09 15:15:00,82.09,82.13,82.01,82.02,38713.0,67.8802,67.9133,67.8141,67.8223,38713.0
2018-10-09 15:20:00,82.03,82.09,81.95,81.98,38906.0,67.8306,67.8802,67.7645,67.7893,38906.0
2018-10-09 15:25:00,81.98,82.07,81.97,82.02,30207.0,67.7893,67.8637,67.781,67.8223,30207.0
2018-10-09 15:30:00,82.03,82.09,82.01,82.01,36590.0,67.8306,67.8802,67.8141,67.8141,36590.0
2018-10-09 15:35:00,82.01,82.1,82.0,82.04,40150.0,67.8141,67.8885,67.8058,67.8389,40150.0
2018-10-09 15:40:00,82.04,82.08,82.01,82.03,41401.0,67.8389,67.8719,67.8141,67.8306,41401.0
2018-10-09 15:45:00,82.03,82.2,82.03,82.2,85213.0,67.8306,67.9712,67.8306,67.9712,85213.0
2018-10-09 15:50:00,82.2,82.22,82.1,82.22,75087.0,67.9712,67.9877,67.8885,67.9877,75087.0
2018-10-09 15:55:00,82.22,82.24,82.15,82.22,136554.0,67.9877,68.0043,67.9298,67.9877,136554.0
2018-10-10 09:30:00,82.38,82.58,82.16,82.27,107007.0,68.12,68.2854,67.9381,68.0291,107007.0
2018-10-10 09:35:00,82.26,82.32,81.67,81.7,37441.0,68.0208,68.0704,67.5329,67.5577,37441.0
2018-10-10 09:40:00,81.66,81.87,81.44,81.48,22964.0,67.5247,67.6983,67.3427,67.3758,22964.0
2018-10-10 09:45:00,81.48,81.54,81.29,81.33,20727.0,67.3758,67.4254,67.2187,67.2518,20727.0
2018-10-10 09:50:00,81.3,81.34,81.16,81.24,25595.0,67.227,67.26,67.1112,67.1774,25595.0
2018-10-10 09:55:00,81.22,81.41,81.19,81.34,22624.0,67.1608,67.3179,67.136,67.26,22624.0
2018-10-10 10:00:00,81.27,81.33,80.95,80.95,39470.0,67.2022,67.2518,66.9376,66.9376,39470.0
2018-10-10 10:05:00,80.98,81.3,80.97,81.3,26632.0,66.9624,67.227,66.9541,67.227,26632.0
2018-10-10 10:10:00,81.24,81.31,81.11,81.11,78810.0,67.1774,67.2352,67.0699,67.0699,78810.0
2018-10-10 10:15:00,81.14,81.23,81.1,81.16,35964.0,67.0947,67.1691,67.0616,67.1112,35964.0
2018-10-10 10:20:00,81.15,81.2,81.02,81.16,29135.0,67.1029,67.1443,66.9954,67.1112,29135.0
2018-10-10 10:25:00,81.18,81.27,81.11,81.15,50848.0,67.1277,67.2022,67.0699,67.1029,50848.0
2018-10-10 10:30:00,81.15,81.15,80.93,80.95,14586.0,67.1029,67.1029,66.921,66.9376,14586.0
2018-10-10 10:35:00,80.96,81.05,80.8,80.8,21455.0,66.9458,67.0202,66.8135,66.8135,21455.0
2018-10-10 10:40:00,80.84,80.87,80.38,80.56,41234.0,66.8466,66.8714,66.4662,66.6151,41234.0
2018-10-10 10:45:00,80.57,80.58,80.34,80.37,19794.0,66.6233,66.6316,66.4331,66.458,19794.0
2018-10-10 10:50:00,80.39,80.55,80.34,80.34,19861.0,66.4745,66.6068,66.4331,66.4331,19861.0
2018-10-10 10:55:00,80.34,80.4,80.23,80.36,15051.0,66.4331,66.4828,66.3422,66.4497,15051.0
2018-10-10 11:00:00,80.35,80.4,79.93,79.97,81697.0,66.4414,66.4828,66.0941,66.1272,81697.0
2018-10-10 11:05:00,79.97,80.08,79.86,80.0,42209.0,66.1272,66.2181,66.0362,66.152,42209.0
2018-10-10 11:10:00,79.98,80.01,79.87,79.93,13396.0,66.1355,66.1603,66.0445,66.0941,13396.0
2018-10-10 11:15:00,79.95,80.04,79.83,79.83,17760.0,66.1107,66.1851,66.0114,66.0114,17760.0
2018-10-10 11:20:00,79.83,79.83,79.67,79.71,26223.0,66.0114,66.0114,65.8791,65.9122,26223.0
2018-10-10 11:25:00,79.77,79.99,79.77,79.86,34806.0,65.9618,66.1437,65.9618,66.0362,34806.0
2018-10-10 11:30:00,79.84,79.92,79.67,79.73,16339.0,66.0197,66.0858,65.8791,65.9287,16339.0
2018-10-10 11:35:00,79.74,79.85,79.71,79.75,47581.0,65.937,66.028,65.9122,65.9453,47581.0
2018-10-10 11:40:00,79.76,79.97,79.74,79.97,14291.0,65.9535,66.1272,65.937,66.1272,14291.0
2018-10-10 11:45:00,79.97,80.02,79.86,79.98,80587.0,66.1272,66.1685,66.0362,66.1355,80587.0
2018-10-10 11:50:00,79.98,80.12,79.94,80.04,51968.0,66.1355,66.2512,66.1024,66.1851,51968.0
2018-10-10 11:55:00,80.03,80.1,79.97,79.98,42256.0,66.1768,66.2347,66.1272,66.1355,42256.0
2018-10-10 12:00:00,79.96,80.1,79.95,80.07,76684.0,66.1189,66.2347,66.1107,66.2099,76684.0
2018-10-10 12:05:00,80.07,80.07,79.93,79.98,64830.0,66.2099,66.2099,66.0941,66.1355,64830.0
2018-10-10 12:10:00,80.0,80.03,79.93,79.99,14214.0,66.152,66.1768,66.0941,66.1437,14214.0
2018-10-10 12:15:00,79.98,80.06,79.85,79.86,23648.0,66.1355,66.2016,66.028,66.0362,23648.0
2018-10-10 12:20:00,79.86,79.88,79.7,79.7,27233.0,66.0362,66.0528,65.9039,65.9039,27233.0
2018-10-10 12:25:00,79.72,79.75,79.67,79.75,17772.0,65.9205,65.9453,65.8791,65.9453,17772.0
2018-10-10 12:30:00,79.76,79.91,79.76,79.83,98737.0,65.9535,66.0776,65.9535,66.0114,98737.0
2018-10-10 12:35:00,79.86,79.92,79.8,79.85,19678.0,66.0362,66.0858,65.9866,66.028,19678.0
2018-10-10 12:40:00,79.85,79.88,79.78,79.79,30313.0,66.028,66.0528,65.9701,65.9783,30313.0
2018-10-10 12:45:00,79.79,79.96,79.77,79.92,16054.0,65.9783,66.1189,65.9618,66.0858,16054.0
2018-10-10 12:50:00,79.93,80.0,79.9,79.93,22889.0,66.0941,66.152,66.0693,66.0941,22889.0
2018-10-10 12:55:00,79.91,79.98,79.85,79.87,20134.0,66.0776,66.1355,66.028,66.0445,20134.0
2018-10-10 13:00:00,79.86,79.89,79.7,79.71,8727.0,66.0362,66.061,65.9039,65.9122,8727.0
2018-10-10 13:05:00,79.72,79.75,79.62,79.66,33130.0,65.9205,65.9453,65.8378,65.8709,33130.0
2018-10-10 13:10:00,79.66,79.8,79.65,79.76,20693.0,65.8709,65.9866,65.8626,65.9535,20693.0
2018-10-10 13:15:00,79.76,79.88,79.74,79.82,41993.0,65.9535,66.0528,65.937,66.0032,41993.0
2018-10-10 13:20:00,79.82,79.89,79.78,79.88,20665.0,66.0032,66.061,65.9701,66.0528,20665.0
2018-10-10 13:25:00,79.89,79.89,79.65,79.66,21341.0,66.061,66.061,65.8626,65.8709,21341.0
2018-10-10 13:30:00,79.64,79.69,79.55,79.62,98414.0,65.8543,65.8957,65.7799,65.8378,98414.0
2018-10-10 13:35:00,79.64,79.67,79.36,79.36,30679.0,65.8543,65.8791,65.6228,65.6228,30679.0
2018-10-10 13:40:00,79.39,79.46,79.3,79.36,40533.0,65.6476,65.7055,65.5732,65.6228,40533.0
2018-10-10 13:45:00,79.42,79.54,79.42,79.49,10770.0,65.6724,65.7716,65.6724,65.7303,10770.0
2018-10-10 13:50:00,79.49,79.53,79.43,79.46,18878.0,65.7303,65.7634,65.6807,65.7055,18878.0
2018-10-10 13:55:00,79.45,79.45,79.23,79.29,18114.0,65.6972,65.6972,65.5153,65.5649,18114.0
2018-10-10 14:00:00,79.31,79.32,79.11,79.11,42899.0,65.5814,65.5897,65.4161,65.4161,42899.0
2018-10-10 14:05:00,79.1,79.2,79.07,79.08,33753.0,65.4078,65.4905,65.383,65.3912,33753.0
2018-10-10 14:10:00,79.06,79.18,78.91,78.96,51727.0,65.3747,65.4739,65.2507,65.292,51727.0
2018-10-10 14:15:00,79.0,79.06,78.93,79.02,20139.0,65.3251,65.3747,65.2672,65.3416,20139.0
2018-10-10 14:20:00,79.03,79.05,78.83,78.94,37999.0,65.3499,65.3664,65.1845,65.2755,37999.0
2018-10-10 14:25:00,78.95,78.96,78.79,78.87,24467.0,65.2838,65.292,65.1514,65.2176,24467.0
2018-10-10 14:30:00,78.84,78.96,78.66,78.66,46507.0,65.1928,65.292,65.044,65.044,46507.0
2018-10-10 14:35:00,78.68,78.77,78.44,78.44,38434.0,65.0605,65.1349,64.862,64.862,38434.0
2018-10-10 14:40:00,78.44,78.46,78.17,78.2,69146.0,64.862,64.8786,64.6388,64.6636,69146.0
2018-10-10 14:45:00,78.2,78.41,78.19,78.34,38848.0,64.6636,64.8372,64.6553,64.7793,38848.0
2018-10-10 14:50:00,78.35,78.41,78.25,78.4,65397.0,64.7876,64.8372,64.7049,64.829,65397.0
2018-10-10 14:55:00,78.41,78.62,78.31,78.56,35055.0,64.8372,65.0109,64.7545,64.9613,35055.0
2018-10-10 15:00:00,78.57,78.71,78.48,78.7,44483.0,64.9695,65.0853,64.8951,65.077,44483.0
2018-10-10 15:05:00,78.7,78.76,78.36,78.43,45095.0,65.077,65.1266,64.7959,64.8538,45095.0
2018-10-10 15:10:00,78.43,78.44,78.16,78.22,52300.0,64.8538,64.862,64.6305,64.6801,52300.0
2018-10-10 15:15:00,78.2,78.3,78.11,78.26,49411.0,64.6636,64.7463,64.5892,64.7132,49411.0
2018-10-10 15:20:00,78.26,78.38,78.19,78.21,60402.0,64.7132,64.8124,64.6553,64.6718,60402.0
2018-10-10 15:25:00,78.21,78.29,78.06,78.28,33711.0,64.6718,64.738,64.5478,64.7297,33711.0
2018-10-10 15:30:00,78.26,78.29,78.1,78.1,58552.0,64.7132,64.738,64.5809,64.5809,58552.0
2018-10-10 15:35:00,78.09,78.15,78.02,78.04,81091.0,64.5726,64.6222,64.5147,64.5313,81091.0
2018-10-10 15:40:00,78.03,78.08,77.88,78.04,113921.0,64.523,64.5643,64.399,64.5313,113921.0
2018-10-10 15:45:00,78.03,78.44,77.87,78.43,142909.0,64.523,64.862,64.3907,64.8538,142909.0
2018-10-10 15:50:00,78.43,78.46,78.1,78.1,146760.0,64.8538,64.8786,64.5809,64.5809,146760.0
2018-10-10 15:55:00,78.1,78.13,77.86,77.92,248848.0,64.5809,64.6057,64.3824,64.432,248848.0
2018-10-11 09:30:00,77.7,77.7,76.51,77.12,140619.0,64.2501,64.2501,63.2661,63.7705,140619.0
2018-10-11 09:35:00,77.04,77.1,76.63,76.83,71316.0,63.7044,63.754,63.3653,63.5307,71316.0
2018-10-11 09:40:00,76.77,77.18,76.63,77.18,42695.0,63.4811,63.8201,63.3653,63.8201,42695.0
2018-10-11 09:45:00,77.2,77.58,77.09,77.46,51023.0,63.8367,64.1509,63.7457,64.0517,51023.0
2018-10-11 09:50:00,77.45,77.75,77.43,77.54,33822.0,64.0434,64.2915,64.0269,64.1178,33822.0
2018-10-11 09:55:00,77.52,77.84,77.39,77.67,22455.0,64.1013,64.3659,63.9938,64.2253,22455.0
2018-10-11 10:00:00,77.66,77.78,77.39,77.43,44581.0,64.2171,64.3163,63.9938,64.0269,44581.0
2018-10-11 10:05:00,77.47,77.51,77.24,77.42,42996.0,64.0599,64.093,63.8698,64.0186,42996.0
2018-10-11 10:10:00,77.43,77.46,77.2,77.23,31709.0,64.0269,64.0517,63.8367,63.8615,31709.0
2018-10-11 10:15:00,77.23,77.35,77.18,77.28,53078.0,63.8615,63.9607,63.8201,63.9028,53078.0
2018-10-11 10:20:00,77.31,77.31,76.94,76.97,35537.0,63.9276,63.9276,63.6217,63.6465,35537.0
2018-10-11 10:25:00,76.94,77.27,76.89,77.26,21017.0,63.6217,63.8946,63.5803,63.8863,21017.0
2018-10-11 10:30:00,77.26,77.46,77.19,77.25,21235.0,63.8863,64.0517,63.8284,63.878,21235.0
2018-10-11 10:35:00,77.29,77.46,77.16,77.22,52702.0,63.9111,64.0517,63.8036,63.8532,52702.0
2018-10-11 10:40:00,77.19,77.34,77.08,77.34,36343.0,63.8284,63.9524,63.7374,63.9524,36343.0
2018-10-11 10:45:00,77.31,77.35,76.93,76.93,34318.0,63.9276,63.9607,63.6134,63.6134,34318.0
2018-10-11 10:50:00,76.92,77.06,76.78,76.88,25051.0,63.6051,63.7209,63.4894,63.5721,25051.0
2018-10-11 10:55:00,76.88,76.88,76.68,76.69,18347.0,63.5721,63.5721,63.4067,63.415,18347.0
2018-10-11 11:00:00,76.75,76.9,76.55,76.61,55158.0,63.4646,63.5886,63.2992,63.3488,55158.0
2018-10-11 11:05:00,76.61,76.65,76.36,76.41,40424.0,63.3488,63.3819,63.1421,63.1834,40424.0
2018-10-11 11:10:00,76.35,76.36,76.01,76.07,45467.0,63.1338,63.1421,62.8527,62.9023,45467.0
2018-10-11 11:15:00,76.08,76.32,76.03,76.22,38989.0,62.9105,63.109,62.8692,63.0263,38989.0
2018-10-11 11:20:00,76.28,76.41,76.12,76.41,26485.0,63.0759,63.1834,62.9436,63.1834,26485.0
2018-10-11 11:25:00,76.39,76.54,76.32,76.36,62736.0,63.1669,63.2909,63.109,63.1421,62736.0
2018-10-11 11:30:00,76.38,76.62,76.35,76.62,27070.0,63.1586,63.3571,63.1338,63.3571,27070.0
2018-10-11 11:35:00,76.6,76.62,76.37,76.59,42143.0,63.3405,63.3571,63.1504,63.3323,42143.0
2018-10-11 11:40:00,76.61,76.78,76.55,76.58,34849.0,63.3488,63.4894,63.2992,63.324,34849.0
2018-10-11 11:45:00,76.58,76.97,76.5,76.95,42081.0,63.324,63.6465,63.2578,63.63,42081.0
2018-10-11 11:50:00,76.99,77.1,76.84,76.98,45053.0,63.663,63.754,63.539,63.6548,45053.0
2018-10-11 11:55:00,76.98,77.06,76.89,76.97,28279.0,63.6548,63.7209,63.5803,63.6465,28279.0
2018-10-11 12:00:00,76.98,77.11,76.92,77.06,35298.0,63.6548,63.7623,63.6051,63.7209,35298.0
2018-10-11 12:05:00,77.07,77.15,76.94,76.98,28809.0,63.7292,63.7953,63.6217,63.6548,28809.0
2018-10-11 12:10:00,76.98,77.19,76.98,77.19,15693.0,63.6548,63.8284,63.6548,63.8284,15693.0
2018-10-11 12:15:00,77.18,77.26,76.99,77.13,23855.0,63.8201,63.8863,63.663,63.7788,23855.0
2018-10-11 12:20:00,77.14,77.38,77.14,77.38,20670.0,63.7871,63.9855,63.7871,63.9855,20670.0
2018-10-11 12:25:00,77.39,77.39,77.26,77.26,58220.0,63.9938,63.9938,63.8863,63.8863,58220.0
2018-10-11 12:30:00,77.27,77.34,77.21,77.26,73193.0,63.8946,63.9524,63.8449,63.8863,73193.0
2018-10-11 12:35:00,77.27,77.3,77.04,77.08,113262.0,63.8946,63.9194,63.7044,63.7374,113262.0
2018-10-11 12:40:00,77.09,77.23,77.01,77.19,51378.0,63.7457,63.8615,63.6796,63.8284,51378.0
2018-10-11 12:45:00,77.21,77.22,77.01,77.02,13271.0,63.8449,63.8532,63.6796,63.6878,13271.0
2018-10-11 12:50:00,77.02,77.15,77.01,77.13,19517.0,63.6878,63.7953,63.6796,63.7788,19517.0
2018-10-11 12:55:00,77.11,77.14,77.0,77.03,11042.0,63.7623,63.7871,63.6713,63.6961,11042.0
2018-10-11 13:00:00,77.01,77.05,76.85,76.86,19688.0,63.6796,63.7126,63.5473,63.5555,19688.0
2018-10-11 13:05:00,76.86,77.01,76.83,77.01,16249.0,63.5555,63.6796,63.5307,63.6796,16249.0
2018-10-11 13:10:00,77.02,77.19,76.95,77.17,18830.0,63.6878,63.8284,63.63,63.8119,18830.0
2018-10-11 13:15:00,77.19,77.23,77.12,77.12,8993.0,63.8284,63.8615,63.7705,63.7705,8993.0
2018-10-11 13:20:00,77.14,77.21,77.1,77.11,24103.0,63.7871,63.8449,63.754,63.7623,24103.0
2018-10-11 13:25:00,77.11,77.13,77.0,77.05,17465.0,63.7623,63.7788,63.6713,63.7126,17465.0
2018-10-11 13:30:00,77.08,77.09,76.86,76.86,10844.0,63.7374,63.7457,63.5555,63.5555,10844.0
2018-10-11 13:35:00,76.87,76.97,76.83,76.97,18883.0,63.5638,63.6465,63.5307,63.6465,18883.0
2018-10-11 13:40:00,76.98,76.98,76.77,76.81,17240.0,63.6548,63.6548,63.4811,63.5142,17240.0
2018-10-11 13:45:00,76.81,76.87,76.73,76.74,29648.0,63.5142,63.5638,63.448,63.4563,29648.0
2018-10-11 13:50:00,76.73,76.88,76.68,76.88,60055.0,63.448,63.5721,63.4067,63.5721,60055.0
2018-10-11 13:55:00,76.88,77.06,76.74,77.06,54381.0,63.5721,63.7209,63.4563,63.7209,54381.0
2018-10-11 14:00:00,77.06,77.08,76.9,76.92,38695.0,63.7209,63.7374,63.5886,63.6051,38695.0
2018-10-11 14:05:00,76.9,76.99,76.79,76.86,36721.0,63.5886,63.663,63.4976,63.5555,36721.0
2018-10-11 14:10:00,76.86,76.86,76.68,76.85,48458.0,63.5555,63.5555,63.4067,63.5473,48458.0
2018-10-11 14:15:00,76.85,77.0,76.84,77.0,59633.0,63.5473,63.6713,63.539,63.6713,59633.0
2018-10-11 14:20:00,76.96,77.03,76.88,76.91,34909.0,63.6382,63.6961,63.5721,63.5969,34909.0
2018-10-11 14:25:00,76.88,77.02,76.83,76.91,49527.0,63.5721,63.6878,63.5307,63.5969,49527.0
2018-10-11 14:30:00,76.92,76.94,76.78,76.87,96533.0,63.6051,63.6217,63.4894,63.5638,96533.0
2018-10-11 14:35:00,76.86,76.86,76.64,76.71,99966.0,63.5555,63.5555,63.3736,63.4315,99966.0
2018-10-11 14:40:00,76.72,76.75,76.2,76.2,96690.0,63.4398,63.4646,63.0098,63.0098,96690.0
2018-10-11 14:45:00,76.19,76.54,76.0,76.38,86952.0,63.0015,63.2909,62.8444,63.1586,86952.0
2018-10-11 14:50:00,76.4,76.71,76.3,76.56,74432.0,63.1752,63.4315,63.0925,63.3075,74432.0
2018-10-11 14:55:00,76.54,76.57,76.27,76.5,42444.0,63.2909,63.3157,63.0677,63.2578,42444.0
2018-10-11 15:00:00,76.47,76.83,76.3,76.81,54601.0,63.233,63.5307,63.0925,63.5142,54601.0
2018-10-11 15:05:00,76.81,76.82,76.53,76.54,30612.0,63.5142,63.5225,63.2827,63.2909,30612.0
2018-10-11 15:10:00,76.53,76.84,76.33,76.77,44939.0,63.2827,63.539,63.1173,63.4811,44939.0
2018-10-11 15:15:00,76.74,77.1,76.71,76.97,53981.0,63.4563,63.754,63.4315,63.6465,53981.0
2018-10-11 15:20:00,76.97,77.06,76.72,76.82,46925.0,63.6465,63.7209,63.4398,63.5225,46925.0
2018-10-11 15:25:00,76.88,77.0,76.76,76.83,56368.0,63.5721,63.6713,63.4728,63.5307,56368.0
2018-10-11 15:30:00,76.8,76.89,76.7,76.75,63469.0,63.5059,63.5803,63.4232,63.4646,63469.0
2018-10-11 15:35:00,76.74,76.84,76.48,76.75,65437.0,63.4563,63.539,63.2413,63.4646,65437.0
2018-10-11 15:40:00,76.73,76.82,76.54,76.55,84254.0,63.448,63.5225,63.2909,63.2992,84254.0
2018-10-11 15:45:00,76.56,76.79,76.37,76.4,111174.0,63.3075,63.4976,63.1504,63.1752,111174.0
2018-10-11 15:50:00,76.41,76.7,76.36,76.6,155287.0,63.1834,63.4232,63.1421,63.3405,155287.0
2018-10-11 15:55:00,76.59,76.67,76.41,76.52,350743.0,63.3323,63.3984,63.1834,63.2744,350743.0
2018-10-12 09:30:00,77.41,77.61,77.09,77.19,60695.0,64.0103,64.1757,63.7457,63.8284,60695.0
2018-10-12 09:35:00,77.25,77.38,77.0,77.16,25397.0,63.878,63.9855,63.6713,63.8036,25397.0
2018-10-12 09:40:00,77.13,77.47,77.13,77.28,56120.0,63.7788,64.0599,63.7788,63.9028,56120.0
2018-10-12 09:45:00,77.31,77.42,77.2,77.34,40284.0,63.9276,64.0186,63.8367,63.9524,40284.0
2018-10-12 09:50:00,77.38,77.6,77.31,77.6,40742.0,63.9855,64.1674,63.9276,64.1674,40742.0
2018-10-12 09:55:00,77.6,77.63,77.45,77.51,25573.0,64.1674,64.1922,64.0434,64.093,25573.0
2018-10-12 10:00:00,77.54,77.64,77.33,77.39,94209.0,64.1178,64.2005,63.9442,63.9938,94209.0
2018-10-12 10:05:00,77.4,77.41,77.09,77.09,108037.0,64.0021,64.0103,63.7457,63.7457,108037.0
2018-10-12 10:10:00,77.11,77.23,76.92,76.99,34165.0,63.7623,63.8615,63.6051,63.663,34165.0
2018-10-12 10:15:00,76.98,77.01,76.81,76.95,30105.0,63.6548,63.6796,63.5142,63.63,30105.0
2018-10-12 10:20:00,76.96,77.02,76.89,76.94,32508.0,63.6382,63.6878,63.5803,63.6217,32508.0
2018-10-12 10:25:00,76.92,76.96,76.81,76.81,60264.0,63.6051,63.6382,63.5142,63.5142,60264.0
2018-10-12 10:30:00,76.82,76.98,76.78,76.96,46083.0,63.5225,63.6548,63.4894,63.6382,46083.0
2018-10-12 10:35:00,76.96,77.19,76.96,77.14,18074.0,63.6382,63.8284,63.6382,63.7871,18074.0
2018-10-12 10:40:00,77.16,77.16,76.97,77.14,46827.0,63.8036,63.8036,63.6465,63.7871,46827.0
2018-10-12 10:45:00,77.14,77.28,77.13,77.14,33992.0,63.7871,63.9028,63.7788,63.7871,33992.0
2018-10-12 10:50:00,77.14,77.18,77.02,77.13,27906.0,63.7871,63.8201,63.6878,63.7788,27906.0
2018-10-12 10:55:00,77.14,77.16,77.06,77.09,33502.0,63.7871,63.8036,63.7209,63.7457,33502.0
2018-10-12 11:00:00,77.08,77.13,77.0,77.03,17582.0,63.7374,63.7788,63.6713,63.6961,17582.0
2018-10-12 11:05:00,77.03,77.09,76.97,77.04,29924.0,63.6961,63.7457,63.6465,63.7044,29924.0
2018-10-12 11:10:00,77.05,77.1,76.99,77.06,23894.0,63.7126,63.754,63.663,63.7209,23894.0
2018-10-12 11:15:00,77.06,77.09,76.98,76.98,59087.0,63.7209,63.7457,63.6548,63.6548,59087.0
2018-10-12 11:20:00,76.98,77.12,76.98,77.06,16265.0,63.6548,63.7705,63.6548,63.7209,16265.0
2018-10-12 11:25:00,77.02,77.09,76.96,77.0,28926.0,63.6878,63.7457,63.6382,63.6713,28926.0
2018-10-12 11:30:00,76.98,77.0,76.85,76.86,32841.0,63.6548,63.6713,63.5473,63.5555,32841.0
2018-10-12 11:35:00,76.86,76.87,76.65,76.67,31361.0,63.5555,63.5638,63.3819,63.3984,31361.0
2018-10-12 11:40:00,76.67,76.73,76.56,76.59,22155.0,63.3984,63.448,63.3075,63.3323,22155.0
2018-10-12 11:45:00,76.57,76.65,76.42,76.59,39228.0,63.3157,63.3819,63.1917,63.3323,39228.0
2018-10-12 11:50:00,76.59,76.63,76.45,76.46,43802.0,63.3323,63.3653,63.2165,63.2248,43802.0
2018-10-12 11:55:00,76.47,76.61,76.46,76.46,28008.0,63.233,63.3488,63.2248,63.2248,28008.0
2018-10-12 12:00:00,76.47,76.47,76.32,76.33,52680.0,63.233,63.233,63.109,63.1173,52680.0
2018-10-12 12:05:00,76.33,76.35,76.11,76.18,44065.0,63.1173,63.1338,62.9354,62.9932,44065.0
2018-10-12 12:10:00,76.17,76.28,76.11,76.22,24861.0,62.985,63.0759,62.9354,63.0263,24861.0
2018-10-12 12:15:00,76.21,76.22,75.97,75.97,45986.0,63.018,63.0263,62.8196,62.8196,45986.0
2018-10-12 12:20:00,75.97,75.97,75.83,75.91,57742.0,62.8196,62.8196,62.7038,62.77,57742.0
2018-10-12 12:25:00,75.92,75.96,75.8,75.92,24485.0,62.7782,62.8113,62.679,62.7782,24485.0
2018-10-12 12:30:00,75.9,76.19,75.9,76.15,18741.0,62.7617,63.0015,62.7617,62.9684,18741.0
2018-10-12 12:35:00,76.15,76.3,76.11,76.25,51777.0,62.9684,63.0925,62.9354,63.0511,51777.0
2018-10-12 12:40:00,76.23,76.28,76.1,76.15,66962.0,63.0346,63.0759,62.9271,62.9684,66962.0
2018-10-12 12:45:00,76.15,76.15,75.84,75.85,49226.0,62.9684,62.9684,62.7121,62.7204,49226.0
2018-10-12 12:50:00,75.85,75.92,75.72,75.9,28783.0,62.7204,62.7782,62.6129,62.7617,28783.0
2018-10-12 12:55:00,75.9,76.11,75.9,76.05,17731.0,62.7617,62.9354,62.7617,62.8857,17731.0
2018-10-12 13:00:00,76.05,76.18,75.93,76.17,34507.0,62.8857,62.9932,62.7865,62.985,34507.0
2018-10-12 13:05:00,76.18,76.18,76.03,76.09,23296.0,62.9932,62.9932,62.8692,62.9188,23296.0
2018-10-12 13:10:00,76.12,76.25,76.12,76.16,34374.0,62.9436,63.0511,62.9436,62.9767,34374.0
2018-10-12 13:15:00,76.17,76.21,76.06,76.13,24334.0,62.985,63.018,62.894,62.9519,24334.0
2018-10-12 13:20:00,76.14,76.35,76.12,76.32,24805.0,62.9602,63.1338,62.9436,63.109,24805.0
2018-10-12 13:25:00,76.31,76.32,76.08,76.09,20680.0,63.1007,63.109,62.9105,62.9188,20680.0
2018-10-12 13:30:00,76.1,76.1,75.94,76.02,22231.0,62.9271,62.9271,62.7948,62.8609,22231.0
2018-10-12 13:35:00,76.01,76.03,75.85,76.0,26763.0,62.8527,62.8692,62.7204,62.8444,26763.0
2018-10-12 13:40:00,76.02,76.06,75.86,76.05,21682.0,62.8609,62.894,62.7286,62.8857,21682.0
2018-10-12 13:45:00,76.07,76.35,76.07,76.25,22390.0,62.9023,63.1338,62.9023,63.0511,22390.0
2018-10-12 13:50:00,76.24,76.25,76.0,76.1,25587.0,63.0429,63.0511,62.8444,62.9271,25587.0
2018-10-12 13:55:00,76.09,76.1,75.89,75.93,19344.0,62.9188,62.9271,62.7534,62.7865,19344.0
2018-10-12 14:00:00,75.95,75.97,75.86,75.92,30878.0,62.8031,62.8196,62.7286,62.7782,30878.0
2018-10-12 14:05:00,75.94,76.0,75.85,75.88,31547.0,62.7948,62.8444,62.7204,62.7452,31547.0
2018-10-12 14:10:00,75.86,75.97,75.74,75.78,42065.0,62.7286,62.8196,62.6294,62.6625,42065.0
2018-10-12 14:15:00,75.75,75.95,75.72,75.89,18396.0,62.6377,62.8031,62.6129,62.7534,18396.0
2018-10-12 14:20:00,75.91,75.96,75.77,75.8,31566.0,62.77,62.8113,62.6542,62.679,31566.0
2018-10-12 14:25:00,75.81,76.02,75.72,76.01,31141.0,62.6873,62.8609,62.6129,62.8527,31141.0
2018-10-12 14:30:00,76.0,76.03,75.9,75.95,28447.0,62.8444,62.8692,62.7617,62.8031,28447.0
2018-10-12 14:35:00,75.95,76.0,75.88,75.88,10383.0,62.8031,62.8444,62.7452,62.7452,10383.0
2018-10-12 14:40:00,75.9,75.95,75.83,75.86,36059.0,62.7617,62.8031,62.7038,62.7286,36059.0
2018-10-12 14:45:00,75.86,75.95,75.78,75.95,18008.0,62.7286,62.8031,62.6625,62.8031,18008.0
2018-10-12 14:50:00,75.95,76.25,75.95,76.23,20936.0,62.8031,63.0511,62.8031,63.0346,20936.0
2018-10-12 14:55:00,76.25,76.36,76.2,76.34,32340.0,63.0511,63.1421,63.0098,63.1255,32340.0
2018-10-12 15:00:00,76.34,76.34,76.09,76.2,25483.0,63.1255,63.1255,62.9188,63.0098,25483.0
2018-10-12 15:05:00,76.25,76.51,76.19,76.43,29952.0,63.0511,63.2661,63.0015,63.2,29952.0
2018-10-12 15:10:00,76.44,76.63,76.43,76.6,34908.0,63.2082,63.3653,63.2,63.3405,34908.0
2018-10-12 15:15:00,76.59,76.59,76.43,76.49,37486.0,63.3323,63.3323,63.2,63.2496,37486.0
2018-10-12 15:20:00,76.49,76.65,76.49,76.65,28455.0,63.2496,63.3819,63.2496,63.3819,28455.0
2018-10-12 15:25:00,76.65,76.85,76.65,76.76,52435.0,63.3819,63.5473,63.3819,63.4728,52435.0
2018-10-12 15:30:00,76.76,76.89,76.64,76.86,76008.0,63.4728,63.5803,63.3736,63.5555,76008.0
2018-10-12 15:35:00,76.84,76.84,76.69,76.75,89851.0,63.539,63.539,63.415,63.4646,89851.0
2018-10-12 15:40:00,76.76,77.15,76.75,77.1,108504.0,63.4728,63.7953,63.4646,63.754,108504.0
2018-10-12 15:45:00,77.11,77.21,76.82,77.01,99595.0,63.7623,63.8449,63.5225,63.6796,99595.0
2018-10-12 15:50:00,77.02,77.12,76.99,77.02,84692.0,63.6878,63.7705,63.663,63.6878,84692.0
2018-10-12 15:55:00,77.01,77.17,76.89,76.92,228092.0,63.6796,63.8119,63.5803,63.6051,228092.0
2018-10-15 09:30:00,74.97,75.33,74.38,75.01,428507.0,61.9927,62.2904,61.5048,62.0258,428507.0
2018-10-15 09:35:00,75.02,75.37,74.6,74.63,181979.0,62.034,62.3235,61.6867,61.7115,181979.0
2018-10-15 09:40:00,74.62,74.71,74.05,74.32,219056.0,61.7033,61.7777,61.2319,61.4552,219056.0
2018-10-15 09:45:00,74.34,74.62,74.07,74.2,123680.0,61.4717,61.7033,61.2485,61.356,123680.0
2018-10-15 09:50:00,74.17,74.51,74.08,74.31,105022.0,61.3312,61.6123,61.2567,61.4469,105022.0
2018-10-15 09:55:00,74.31,74.35,73.66,73.66,159646.0,61.4469,61.48,60.9095,60.9095,159646.0
2018-10-15 10:00:00,73.72,73.82,73.52,73.59,101623.0,60.9591,61.0418,60.7937,60.8516,101623.0
2018-10-15 10:05:00,73.63,73.98,73.58,73.73,73202.0,60.8846,61.1741,60.8433,60.9673,73202.0
2018-10-15 10:10:00,73.72,74.0,73.68,73.83,56844.0,60.9591,61.1906,60.926,61.05,56844.0
2018-10-15 10:15:00,73.83,73.94,73.67,73.72,46486.0,61.05,61.141,60.9177,60.9591,46486.0
2018-10-15 10:20:00,73.72,74.1,73.72,74.04,43040.0,60.9591,61.2733,60.9591,61.2237,43040.0
2018-10-15 10:25:00,74.02,74.1,73.88,73.9,49416.0,61.2071,61.2733,61.0914,61.1079,49416.0
2018-10-15 10:30:00,73.9,73.98,73.75,73.93,62126.0,61.1079,61.1741,60.9839,61.1327,62126.0
2018-10-15 10:35:00,73.92,74.1,73.8,73.84,46550.0,61.1244,61.2733,61.0252,61.0583,46550.0
2018-10-15 10:40:00,73.85,73.85,73.7,73.74,69558.0,61.0666,61.0666,60.9425,60.9756,69558.0
2018-10-15 10:45:00,73.74,73.82,73.53,73.54,60221.0,60.9756,61.0418,60.802,60.8102,60221.0
2018-10-15 10:50:00,73.55,73.55,73.43,73.53,57559.0,60.8185,60.8185,60.7193,60.802,57559.0
2018-10-15 10:55:00,73.53,73.72,73.51,73.53,51058.0,60.802,60.9591,60.7854,60.802,51058.0
2018-10-15 11:00:00,73.53,73.65,73.48,73.65,35531.0,60.802,60.9012,60.7606,60.9012,35531.0
2018-10-15 11:05:00,73.62,73.79,73.62,73.7,28046.0,60.8764,61.0169,60.8764,60.9425,28046.0
2018-10-15 11:10:00,73.7,73.7,73.57,73.6,24512.0,60.9425,60.9425,60.835,60.8598,24512.0
2018-10-15 11:15:00,73.6,73.65,73.49,73.5,50747.0,60.8598,60.9012,60.7689,60.7771,50747.0
2018-10-15 11:20:00,73.49,73.77,73.49,73.77,53220.0,60.7689,61.0004,60.7689,61.0004,53220.0
2018-10-15 11:25:00,73.74,74.07,73.74,73.83,100660.0,60.9756,61.2485,60.9756,61.05,100660.0
2018-10-15 11:30:00,73.83,73.87,73.67,73.75,49261.0,61.05,61.0831,60.9177,60.9839,49261.0
2018-10-15 11:35:00,73.74,73.75,73.32,73.36,99163.0,60.9756,60.9839,60.6283,60.6614,99163.0
2018-10-15 11:40:00,73.36,73.44,73.23,73.29,78822.0,60.6614,60.7275,60.5539,60.6035,78822.0
2018-10-15 11:45:00,73.3,73.32,72.9,72.98,163405.0,60.6118,60.6283,60.281,60.3472,163405.0
2018-10-15 11:50:00,72.98,73.11,72.57,72.62,122331.0,60.3472,60.4547,60.0081,60.0495,122331.0
2018-10-15 11:55:00,72.62,72.63,72.33,72.47,153336.0,60.0495,60.0577,59.8097,59.9254,153336.0
2018-10-15 12:00:00,72.49,72.6,72.38,72.59,143401.0,59.942,60.0329,59.851,60.0247,143401.0
2018-10-15 12:05:00,72.59,72.6,72.17,72.31,209271.0,60.0247,60.0329,59.6774,59.7931,209271.0
2018-10-15 12:10:00,72.32,72.46,72.07,72.11,102839.0,59.8014,59.9172,59.5947,59.6278,102839.0
2018-10-15 12:15:00,72.12,72.35,72.11,72.26,73770.0,59.636,59.8262,59.6278,59.7518,73770.0
2018-10-15 12:20:00,72.25,72.66,72.25,72.5,69373.0,59.7435,60.0826,59.7435,59.9502,69373.0
2018-10-15 12:25:00,72.5,72.51,72.37,72.37,86926.0,59.9502,59.9585,59.8428,59.8428,86926.0
2018-10-15 12:30:00,72.39,72.73,72.34,72.73,48404.0,59.8593,60.1404,59.8179,60.1404,48404.0
2018-10-15 12:35:00,72.73,72.75,72.33,72.33,76453.0,60.1404,60.157,59.8097,59.8097,76453.0
2018-10-15 12:40:00,72.33,72.4,72.05,72.22,178103.0,59.8097,59.8676,59.5781,59.7187,178103.0
2018-10-15 12:45:00,72.24,72.37,72.07,72.37,70434.0,59.7353,59.8428,59.5947,59.8428,70434.0
2018-10-15 12:50:00,72.37,72.38,72.1,72.12,50355.0,59.8428,59.851,59.6195,59.636,50355.0
2018-10-15 12:55:00,72.12,72.13,72.02,72.04,36030.0,59.636,59.6443,59.5533,59.5699,36030.0
2018-10-15 13:00:00,72.03,72.22,72.02,72.16,38716.0,59.5616,59.7187,59.5533,59.6691,38716.0
2018-10-15 13:05:00,72.17,72.5,72.16,72.5,77838.0,59.6774,59.9502,59.6691,59.9502,77838.0
2018-10-15 13:10:00,72.5,72.63,72.32,72.61,111668.0,59.9502,60.0577,59.8014,60.0412,111668.0
2018-10-15 13:15:00,72.59,72.61,72.39,72.58,59679.0,60.0247,60.0412,59.8593,60.0164,59679.0
2018-10-15 13:20:00,72.58,72.58,72.41,72.43,54134.0,60.0164,60.0164,59.8758,59.8924,54134.0
2018-10-15 13:25:00,72.46,72.48,72.38,72.48,41972.0,59.9172,59.9337,59.851,59.9337,41972.0
2018-10-15 13:30:00,72.48,72.73,72.39,72.68,55994.0,59.9337,60.1404,59.8593,60.0991,55994.0
2018-10-15 13:35:00,72.71,72.74,72.62,72.71,46677.0,60.1239,60.1487,60.0495,60.1239,46677.0
2018-10-15 13:40:00,72.71,72.94,72.66,72.85,63414.0,60.1239,60.3141,60.0826,60.2397,63414.0
2018-10-15 13:45:00,72.83,72.91,72.73,72.82,103496.0,60.2231,60.2893,60.1404,60.2149,103496.0
2018-10-15 13:50:00,72.8,72.95,72.73,72.95,69185.0,60.1983,60.3224,60.1404,60.3224,69185.0
2018-10-15 13:55:00,72.96,73.16,72.9,73.11,102840.0,60.3306,60.496,60.281,60.4547,102840.0
2018-10-15 14:00:00,73.11,73.13,72.62,72.83,109894.0,60.4547,60.4712,60.0495,60.2231,109894.0
2018-10-15 14:05:00,72.83,72.84,72.63,72.71,86707.0,60.2231,60.2314,60.0577,60.1239,86707.0
2018-10-15 14:10:00,72.72,72.76,72.55,72.55,68238.0,60.1322,60.1652,59.9916,59.9916,68238.0
2018-10-15 14:15:00,72.56,72.85,72.56,72.82,76053.0,59.9999,60.2397,59.9999,60.2149,76053.0
2018-10-15 14:20:00,72.82,72.95,72.66,72.67,93626.0,60.2149,60.3224,60.0826,60.0908,93626.0
2018-10-15 14:25:00,72.67,73.03,72.66,72.95,137555.0,60.0908,60.3885,60.0826,60.3224,137555.0
2018-10-15 14:30:00,72.94,72.96,72.84,72.88,52573.0,60.3141,60.3306,60.2314,60.2645,52573.0
2018-10-15 14:35:00,72.9,72.93,72.73,72.76,77277.0,60.281,60.3058,60.1404,60.1652,77277.0
2018-10-15 14:40:00,72.75,72.78,72.62,72.73,71525.0,60.157,60.1818,60.0495,60.1404,71525.0
2018-10-15 14:45:00,72.74,72.83,72.63,72.8,50509.0,60.1487,60.2231,60.0577,60.1983,50509.0
2018-10-15 14:50:00,72.81,72.81,72.71,72.71,68578.0,60.2066,60.2066,60.1239,60.1239,68578.0
2018-10-15 14:55:00,72.7,72.71,72.57,72.61,64136.0,60.1156,60.1239,60.0081,60.0412,64136.0
2018-10-15 15:00:00,72.61,72.67,72.5,72.51,63738.0,60.0412,60.0908,59.9502,59.9585,63738.0
2018-10-15 15:05:00,72.51,72.64,72.45,72.47,59939.0,59.9585,60.066,59.9089,59.9254,59939.0
2018-10-15 15:10:00,72.47,72.49,72.35,72.37,80659.0,59.9254,59.942,59.8262,59.8428,80659.0
2018-10-15 15:15:00,72.38,72.44,72.27,72.31,80621.0,59.851,59.9006,59.7601,59.7931,80621.0
2018-10-15 15:20:00,72.31,72.31,72.17,72.18,92477.0,59.7931,59.7931,59.6774,59.6856,92477.0
2018-10-15 15:25:00,72.19,72.28,72.14,72.15,65675.0,59.6939,59.7683,59.6526,59.6608,65675.0
2018-10-15 15:30:00,72.14,72.19,72.07,72.11,102667.0,59.6526,59.6939,59.5947,59.6278,102667.0
2018-10-15 15:35:00,72.13,72.22,72.1,72.15,118927.0,59.6443,59.7187,59.6195,59.6608,118927.0
2018-10-15 15:40:00,72.15,72.25,72.13,72.17,138575.0,59.6608,59.7435,59.6443,59.6774,138575.0
2018-10-15 15:45:00,72.17,72.44,72.12,72.37,317925.0,59.6774,59.9006,59.636,59.8428,317925.0
2018-10-15 15:50:00,72.37,72.41,72.24,72.27,205169.0,59.8428,59.8758,59.7353,59.7601,205169.0
2018-10-15 15:55:00,72.26,72.3,72.19,72.24,525903.0,59.7518,59.7849,59.6939,59.7353,525903.0
2018-10-16 09:30:00,73.89,73.97,72.68,72.72,226291.0,61.0996,61.1658,60.0991,60.1322,226291.0
2018-10-16 09:35:00,72.74,72.97,72.45,72.51,100130.0,60.1487,60.3389,59.9089,59.9585,100130.0
2018-10-16 09:40:00,72.46,73.0,72.41,72.94,82392.0,59.9172,60.3637,59.8758,60.3141,82392.0
2018-10-16 09:45:00,72.96,73.05,72.71,72.98,73384.0,60.3306,60.405,60.1239,60.3472,73384.0
2018-10-16 09:50:00,73.0,73.11,72.94,73.06,84428.0,60.3637,60.4547,60.3141,60.4133,84428.0
2018-10-16 09:55:00,73.08,73.21,72.99,73.15,48400.0,60.4298,60.5373,60.3554,60.4877,48400.0
2018-10-16 10:00:00,73.16,73.65,73.12,73.58,152119.0,60.496,60.9012,60.4629,60.8433,152119.0
2018-10-16 10:05:00,73.58,73.59,73.27,73.31,149889.0,60.8433,60.8516,60.587,60.62,149889.0
2018-10-16 10:10:00,73.32,73.34,73.14,73.29,77956.0,60.6283,60.6448,60.4795,60.6035,77956.0
2018-10-16 10:15:00,73.29,73.37,73.16,73.2,67882.0,60.6035,60.6697,60.496,60.5291,67882.0
2018-10-16 10:20:00,73.21,73.27,73.19,73.25,69247.0,60.5373,60.587,60.5208,60.5704,69247.0
2018-10-16 10:25:00,73.25,73.25,72.75,72.8,65945.0,60.5704,60.5704,60.157,60.1983,65945.0
2018-10-16 10:30:00,72.83,72.91,72.56,72.64,124901.0,60.2231,60.2893,59.9999,60.066,124901.0
2018-10-16 10:35:00,72.65,72.67,72.34,72.57,82789.0,60.0743,60.0908,59.8179,60.0081,82789.0
2018-10-16 10:40:00,72.57,72.73,72.53,72.68,76276.0,60.0081,60.1404,59.9751,60.0991,76276.0
2018-10-16 10:45:00,72.65,72.68,72.43,72.52,85863.0,60.0743,60.0991,59.8924,59.9668,85863.0
2018-10-16 10:50:00,72.52,72.88,72.52,72.86,59169.0,59.9668,60.2645,59.9668,60.2479,59169.0
2018-10-16 10:55:00,72.86,73.05,72.85,73.05,48384.0,60.2479,60.405,60.2397,60.405,48384.0
2018-10-16 11:00:00,73.05,73.12,72.98,73.1,63820.0,60.405,60.4629,60.3472,60.4464,63820.0
2018-10-16 11:05:00,73.09,73.16,73.02,73.04,58565.0,60.4381,60.496,60.3802,60.3968,58565.0
2018-10-16 11:10:00,73.05,73.12,72.91,73.04,51967.0,60.405,60.4629,60.2893,60.3968,51967.0
2018-10-16 11:15:00,73.06,73.08,72.93,72.98,52415.0,60.4133,60.4298,60.3058,60.3472,52415.0
2018-10-16 11:20:00,72.98,73.06,72.97,73.04,50477.0,60.3472,60.4133,60.3389,60.3968,50477.0
2018-10-16 11:25:00,73.04,73.13,73.02,73.08,52137.0,60.3968,60.4712,60.3802,60.4298,52137.0
2018-10-16 11:30:00,73.08,73.15,73.01,73.03,75839.0,60.4298,60.4877,60.372,60.3885,75839.0
2018-10-16 11:35:00,73.03,73.05,72.96,72.98,70788.0,60.3885,60.405,60.3306,60.3472,70788.0
2018-10-16 11:40:00,72.98,73.02,72.78,72.81,109305.0,60.3472,60.3802,60.1818,60.2066,109305.0
2018-10-16 11:45:00,72.81,72.82,72.7,72.7,232739.0,60.2066,60.2149,60.1156,60.1156,232739.0
2018-10-16 11:50:00,72.7,72.74,72.45,72.48,72252.0,60.1156,60.1487,59.9089,59.9337,72252.0
2018-10-16 11:55:00,72.48,72.67,72.47,72.66,81213.0,59.9337,60.0908,59.9254,60.0826,81213.0
2018-10-16 12:00:00,72.67,72.72,72.6,72.68,37260.0,60.0908,60.1322,60.0329,60.0991,37260.0
2018-10-16 12:05:00,72.67,72.98,72.66,72.86,45585.0,60.0908,60.3472,60.0826,60.2479,45585.0
2018-10-16 12:10:00,72.87,72.92,72.78,72.78,81732.0,60.2562,60.2975,60.1818,60.1818,81732.0
2018-10-16 12:15:00,72.8,72.84,72.58,72.58,46881.0,60.1983,60.2314,60.0164,60.0164,46881.0
2018-10-16 12:20:00,72.58,72.58,72.42,72.47,66114.0,60.0164,60.0164,59.8841,59.9254,66114.0
2018-10-16 12:25:00,72.46,72.53,72.4,72.46,38948.0,59.9172,59.9751,59.8676,59.9172,38948.0
2018-10-16 12:30:00,72.45,72.47,72.31,72.33,47045.0,59.9089,59.9254,59.7931,59.8097,47045.0
2018-10-16 12:35:00,72.31,72.35,72.21,72.25,56313.0,59.7931,59.8262,59.7104,59.7435,56313.0
2018-10-16 12:40:00,72.26,72.35,72.17,72.34,41802.0,59.7518,59.8262,59.6774,59.8179,41802.0
2018-10-16 12:45:00,72.35,72.41,72.26,72.39,32433.0,59.8262,59.8758,59.7518,59.8593,32433.0
2018-10-16 12:50:00,72.4,72.49,72.38,72.41,24684.0,59.8676,59.942,59.851,59.8758,24684.0
2018-10-16 12:55:00,72.41,72.61,72.4,72.55,30859.0,59.8758,60.0412,59.8676,59.9916,30859.0
2018-10-16 13:00:00,72.55,72.57,72.54,72.55,28764.0,59.9916,60.0081,59.9833,59.9916,28764.0
2018-10-16 13:05:00,72.55,72.64,72.53,72.63,58645.0,59.9916,60.066,59.9751,60.0577,58645.0
2018-10-16 13:10:00,72.63,72.66,72.36,72.37,47144.0,60.0577,60.0826,59.8345,59.8428,47144.0
2018-10-16 13:15:00,72.37,72.44,72.28,72.3,123783.0,59.8428,59.9006,59.7683,59.7849,123783.0
2018-10-16 13:20:00,72.3,72.33,72.15,72.18,63608.0,59.7849,59.8097,59.6608,59.6856,63608.0
2018-10-16 13:25:00,72.18,72.26,72.18,72.26,37782.0,59.6856,59.7518,59.6856,59.7518,37782.0
2018-10-16 13:30:00,72.26,72.35,72.26,72.32,39259.0,59.7518,59.8262,59.7518,59.8014,39259.0
2018-10-16 13:35:00,72.31,72.37,72.28,72.33,31309.0,59.7931,59.8428,59.7683,59.8097,31309.0
2018-10-16 13:40:00,72.34,72.58,72.31,72.55,150188.0,59.8179,60.0164,59.7931,59.9916,150188.0
2018-10-16 13:45:00,72.56,72.59,72.48,72.5,60354.0,59.9999,60.0247,59.9337,59.9502,60354.0
2018-10-16 13:50:00,72.5,72.51,72.27,72.29,44198.0,59.9502,59.9585,59.7601,59.7766,44198.0
2018-10-16 13:55:00,72.29,72.33,72.19,72.26,68994.0,59.7766,59.8097,59.6939,59.7518,68994.0
2018-10-16 14:00:00,72.27,72.46,72.27,72.36,45165.0,59.7601,59.9172,59.7601,59.8345,45165.0
2018-10-16 14:05:00,72.37,72.47,72.36,72.41,43852.0,59.8428,59.9254,59.8345,59.8758,43852.0
2018-10-16 14:10:00,72.41,72.63,72.37,72.63,136285.0,59.8758,60.0577,59.8428,60.0577,136285.0
2018-10-16 14:15:00,72.62,72.71,72.58,72.67,64966.0,60.0495,60.1239,60.0164,60.0908,64966.0
2018-10-16 14:20:00,72.67,72.71,72.55,72.56,54807.0,60.0908,60.1239,59.9916,59.9999,54807.0
2018-10-16 14:25:00,72.57,72.65,72.55,72.65,99709.0,60.0081,60.0743,59.9916,60.0743,99709.0
2018-10-16 14:30:00,72.64,72.69,72.58,72.67,54540.0,60.066,60.1074,60.0164,60.0908,54540.0
2018-10-16 14:35:00,72.65,72.72,72.63,72.68,85733.0,60.0743,60.1322,60.0577,60.0991,85733.0
2018-10-16 14:40:00,72.67,72.82,72.65,72.8,150043.0,60.0908,60.2149,60.0743,60.1983,150043.0
2018-10-16 14:45:00,72.79,72.93,72.76,72.93,72835.0,60.19,60.3058,60.1652,60.3058,72835.0
2018-10-16 14:50:00,72.93,73.0,72.83,72.94,100786.0,60.3058,60.3637,60.2231,60.3141,100786.0
2018-10-16 14:55:00,72.95,72.98,72.78,72.83,144370.0,60.3224,60.3472,60.1818,60.2231,144370.0
2018-10-16 15:00:00,72.84,72.86,72.7,72.75,144048.0,60.2314,60.2479,60.1156,60.157,144048.0
2018-10-16 15:05:00,72.75,72.92,72.73,72.92,72854.0,60.157,60.2975,60.1404,60.2975,72854.0
2018-10-16 15:10:00,72.91,72.98,72.77,72.97,96782.0,60.2893,60.3472,60.1735,60.3389,96782.0
2018-10-16 15:15:00,72.98,72.98,72.87,72.92,97614.0,60.3472,60.3472,60.2562,60.2975,97614.0
2018-10-16 15:20:00,72.91,72.91,72.72,72.76,68676.0,60.2893,60.2893,60.1322,60.1652,68676.0
2018-10-16 15:25:00,72.77,72.81,72.73,72.79,79436.0,60.1735,60.2066,60.1404,60.19,79436.0
2018-10-16 15:30:00,72.79,72.89,72.78,72.87,87934.0,60.19,60.2727,60.1818,60.2562,87934.0
2018-10-16 15:35:00,72.87,72.94,72.84,72.94,80583.0,60.2562,60.3141,60.2314,60.3141,80583.0
2018-10-16 15:40:00,72.94,73.04,72.9,72.96,103428.0,60.3141,60.3968,60.281,60.3306,103428.0
2018-10-16 15:45:00,72.97,73.06,72.97,73.02,120414.0,60.3389,60.4133,60.3389,60.3802,120414.0
2018-10-16 15:50:00,73.02,73.05,72.95,73.02,154758.0,60.3802,60.405,60.3224,60.3802,154758.0
2018-10-16 15:55:00,73.01,73.17,72.97,73.12,545496.0,60.372,60.5043,60.3389,60.4629,545496.0
2018-10-17 09:30:00,72.8,72.97,72.69,72.7,81605.0,60.1983,60.3389,60.1074,60.1156,81605.0
2018-10-17 09:35:00,72.7,72.75,72.48,72.56,142732.0,60.1156,60.157,59.9337,59.9999,142732.0
2018-10-17 09:40:00,72.55,72.74,72.55,72.74,39816.0,59.9916,60.1487,59.9916,60.1487,39816.0
2018-10-17 09:45:00,72.75,72.75,72.5,72.59,56188.0,60.157,60.157,59.9502,60.0247,56188.0
2018-10-17 09:50:00,72.57,72.65,72.47,72.49,73004.0,60.0081,60.0743,59.9254,59.942,73004.0
2018-10-17 09:55:00,72.5,72.57,72.38,72.42,64578.0,59.9502,60.0081,59.851,59.8841,64578.0
2018-10-17 10:00:00,72.42,72.57,72.38,72.56,36823.0,59.8841,60.0081,59.851,59.9999,36823.0
2018-10-17 10:05:00,72.57,72.7,72.49,72.7,33593.0,60.0081,60.1156,59.942,60.1156,33593.0
2018-10-17 10:10:00,72.72,72.78,72.68,72.69,33060.0,60.1322,60.1818,60.0991,60.1074,33060.0
2018-10-17 10:15:00,72.69,72.71,72.54,72.59,31858.0,60.1074,60.1239,59.9833,60.0247,31858.0
2018-10-17 10:20:00,72.57,72.64,72.48,72.51,34474.0,60.0081,60.066,59.9337,59.9585,34474.0
2018-10-17 10:25:00,72.51,72.51,72.39,72.43,30571.0,59.9585,59.9585,59.8593,59.8924,30571.0
2018-10-17 10:30:00,72.38,72.42,72.09,72.11,127879.0,59.851,59.8841,59.6112,59.6278,127879.0
2018-10-17 10:35:00,72.12,72.16,71.95,72.08,54077.0,59.636,59.6691,59.4955,59.6029,54077.0
2018-10-17 10:40:00,72.08,72.08,71.97,72.03,47638.0,59.6029,59.6029,59.512,59.5616,47638.0
2018-10-17 10:45:00,72.02,72.12,71.98,72.12,74045.0,59.5533,59.636,59.5203,59.636,74045.0
2018-10-17 10:50:00,72.12,72.3,72.07,72.26,48151.0,59.636,59.7849,59.5947,59.7518,48151.0
2018-10-17 10:55:00,72.26,72.37,72.12,72.13,31142.0,59.7518,59.8428,59.636,59.6443,31142.0
2018-10-17 11:00:00,72.11,72.18,72.1,72.11,54093.0,59.6278,59.6856,59.6195,59.6278,54093.0
2018-10-17 11:05:00,72.1,72.34,72.09,72.3,64490.0,59.6195,59.8179,59.6112,59.7849,64490.0
2018-10-17 11:10:00,72.31,72.31,72.15,72.27,67851.0,59.7931,59.7931,59.6608,59.7601,67851.0
2018-10-17 11:15:00,72.28,72.34,72.21,72.28,31066.0,59.7683,59.8179,59.7104,59.7683,31066.0
2018-10-17 11:20:00,72.28,72.34,72.22,72.32,49645.0,59.7683,59.8179,59.7187,59.8014,49645.0
2018-10-17 11:25:00,72.33,72.39,72.29,72.35,39141.0,59.8097,59.8593,59.7766,59.8262,39141.0
2018-10-17 11:30:00,72.37,72.4,72.21,72.25,55125.0,59.8428,59.8676,59.7104,59.7435,55125.0
2018-10-17 11:35:00,72.25,72.31,72.17,72.24,151850.0,59.7435,59.7931,59.6774,59.7353,151850.0
2018-10-17 11:40:00,72.25,72.61,72.25,72.54,153902.0,59.7435,60.0412,59.7435,59.9833,153902.0
2018-10-17 11:45:00,72.55,72.55,72.43,72.47,40588.0,59.9916,59.9916,59.8924,59.9254,40588.0
2018-10-17 11:50:00,72.46,72.49,72.35,72.35,46197.0,59.9172,59.942,59.8262,59.8262,46197.0
2018-10-17 11:55:00,72.34,72.43,72.28,72.41,50639.0,59.8179,59.8924,59.7683,59.8758,50639.0
2018-10-17 12:00:00,72.43,72.49,72.38,72.45,46092.0,59.8924,59.942,59.851,59.9089,46092.0
2018-10-17 12:05:00,72.45,72.52,72.43,72.45,33841.0,59.9089,59.9668,59.8924,59.9089,33841.0
2018-10-17 12:10:00,72.45,72.55,72.4,72.55,48966.0,59.9089,59.9916,59.8676,59.9916,48966.0
2018-10-17 12:15:00,72.56,72.62,72.52,72.58,32082.0,59.9999,60.0495,59.9668,60.0164,32082.0
2018-10-17 12:20:00,72.59,72.6,72.51,72.56,25754.0,60.0247,60.0329,59.9585,59.9999,25754.0
2018-10-17 12:25:00,72.56,72.64,72.54,72.61,48617.0,59.9999,60.066,59.9833,60.0412,48617.0
2018-10-17 12:30:00,72.64,72.66,72.58,72.61,62853.0,60.066,60.0826,60.0164,60.0412,62853.0
2018-10-17 12:35:00,72.61,72.68,72.6,72.68,50170.0,60.0412,60.0991,60.0329,60.0991,50170.0
2018-10-17 12:40:00,72.68,72.82,72.65,72.7,49271.0,60.0991,60.2149,60.0743,60.1156,49271.0
2018-10-17 12:45:00,72.7,72.7,72.61,72.64,42386.0,60.1156,60.1156,60.0412,60.066,42386.0
2018-10-17 12:50:00,72.64,72.88,72.64,72.86,35035.0,60.066,60.2645,60.066,60.2479,35035.0
2018-10-17 12:55:00,72.86,72.92,72.78,72.8,29528.0,60.2479,60.2975,60.1818,60.1983,29528.0
2018-10-17 13:00:00,72.79,72.82,72.65,72.7,27121.0,60.19,60.2149,60.0743,60.1156,27121.0
2018-10-17 13:05:00,72.7,72.81,72.64,72.66,27739.0,60.1156,60.2066,60.066,60.0826,27739.0
2018-10-17 13:10:00,72.64,72.7,72.61,72.7,31763.0,60.066,60.1156,60.0412,60.1156,31763.0
2018-10-17 13:15:00,72.7,72.75,72.7,72.73,26121.0,60.1156,60.157,60.1156,60.1404,26121.0
2018-10-17 13:20:00,72.73,72.81,72.73,72.81,33315.0,60.1404,60.2066,60.1404,60.2066,33315.0
2018-10-17 13:25:00,72.8,72.82,72.76,72.79,18871.0,60.1983,60.2149,60.1652,60.19,18871.0
2018-10-17 13:30:00,72.79,72.86,72.73,72.84,46606.0,60.19,60.2479,60.1404,60.2314,46606.0
2018-10-17 13:35:00,72.82,72.99,72.78,72.94,61674.0,60.2149,60.3554,60.1818,60.3141,61674.0
2018-10-17 13:40:00,72.94,72.95,72.72,72.72,41208.0,60.3141,60.3224,60.1322,60.1322,41208.0
2018-10-17 13:45:00,72.7,72.73,72.59,72.6,39146.0,60.1156,60.1404,60.0247,60.0329,39146.0
2018-10-17 13:50:00,72.61,72.68,72.54,72.65,29025.0,60.0412,60.0991,59.9833,60.0743,29025.0
2018-10-17 13:55:00,72.65,72.71,72.62,72.71,17534.0,60.0743,60.1239,60.0495,60.1239,17534.0
2018-10-17 14:00:00,72.71,72.74,72.6,72.69,65353.0,60.1239,60.1487,60.0329,60.1074,65353.0
2018-10-17 14:05:00,72.69,72.81,72.69,72.79,24919.0,60.1074,60.2066,60.1074,60.19,24919.0
2018-10-17 14:10:00,72.79,72.8,72.65,72.67,40270.0,60.19,60.1983,60.0743,60.0908,40270.0
2018-10-17 14:15:00,72.65,72.68,72.6,72.65,36126.0,60.0743,60.0991,60.0329,60.0743,36126.0
2018-10-17 14:20:00,72.65,72.65,72.34,72.45,26194.0,60.0743,60.0743,59.8179,59.9089,26194.0
2018-10-17 14:25:00,72.47,72.6,72.42,72.47,32512.0,59.9254,60.0329,59.8841,59.9254,32512.0
2018-10-17 14:30:00,72.43,72.52,72.38,72.4,25456.0,59.8924,59.9668,59.851,59.8676,25456.0
2018-10-17 14:35:00,72.4,72.42,72.34,72.38,21165.0,59.8676,59.8841,59.8179,59.851,21165.0
2018-10-17 14:40:00,72.39,72.59,72.39,72.59,38387.0,59.8593,60.0247,59.8593,60.0247,38387.0
2018-10-17 14:45:00,72.59,72.61,72.52,72.6,32725.0,60.0247,60.0412,59.9668,60.0329,32725.0
2018-10-17 14:50:00,72.61,72.73,72.6,72.71,36844.0,60.0412,60.1404,60.0329,60.1239,36844.0
2018-10-17 14:55:00,72.69,72.89,72.69,72.87,40410.0,60.1074,60.2727,60.1074,60.2562,40410.0
2018-10-17 15:00:00,72.85,73.08,72.83,72.99,73968.0,60.2397,60.4298,60.2231,60.3554,73968.0
2018-10-17 15:05:00,72.98,73.08,72.92,72.93,45687.0,60.3472,60.4298,60.2975,60.3058,45687.0
2018-10-17 15:10:00,72.92,72.97,72.85,72.88,46818.0,60.2975,60.3389,60.2397,60.2645,46818.0
2018-10-17 15:15:00,72.88,72.94,72.83,72.89,34922.0,60.2645,60.3141,60.2231,60.2727,34922.0
2018-10-17 15:20:00,72.89,72.97,72.88,72.93,45535.0,60.2727,60.3389,60.2645,60.3058,45535.0
2018-10-17 15:25:00,72.92,72.98,72.91,72.92,32267.0,60.2975,60.3472,60.2893,60.2975,32267.0
2018-10-17 15:30:00,72.91,72.98,72.76,72.83,88542.0,60.2893,60.3472,60.1652,60.2231,88542.0
2018-10-17 15:35:00,72.83,72.93,72.8,72.91,74625.0,60.2231,60.3058,60.1983,60.2893,74625.0
2018-10-17 15:40:00,72.9,72.91,72.67,72.72,66259.0,60.281,60.2893,60.0908,60.1322,66259.0
2018-10-17 15:45:00,72.72,72.81,72.66,72.76,88759.0,60.1322,60.2066,60.0826,60.1652,88759.0
2018-10-17 15:50:00,72.75,72.83,72.75,72.76,102013.0,60.157,60.2231,60.157,60.1652,102013.0
2018-10-17 15:55:00,72.76,72.96,72.73,72.88,287255.0,60.1652,60.3306,60.1404,60.2645,287255.0
2018-10-18 09:30:00,72.31,72.31,71.86,71.99,169899.0,59.7931,59.7931,59.421,59.5285,169899.0
2018-10-18 09:35:00,71.94,71.97,71.63,71.83,53941.0,59.4872,59.512,59.2308,59.3962,53941.0
2018-10-18 09:40:00,71.83,71.93,71.66,71.93,26626.0,59.3962,59.4789,59.2557,59.4789,26626.0
2018-10-18 09:45:00,71.94,72.26,71.85,72.16,38979.0,59.4872,59.7518,59.4128,59.6691,38979.0
2018-10-18 09:50:00,72.16,72.26,72.11,72.19,21219.0,59.6691,59.7518,59.6278,59.6939,21219.0
2018-10-18 09:55:00,72.23,72.34,72.15,72.2,23424.0,59.727,59.8179,59.6608,59.7022,23424.0
2018-10-18 10:00:00,72.19,72.41,72.15,72.41,30859.0,59.6939,59.8758,59.6608,59.8758,30859.0
2018-10-18 10:05:00,72.39,72.61,72.31,72.31,36288.0,59.8593,60.0412,59.7931,59.7931,36288.0
2018-10-18 10:10:00,72.34,72.53,72.33,72.53,34298.0,59.8179,59.9751,59.8097,59.9751,34298.0
2018-10-18 10:15:00,72.5,72.69,72.42,72.59,27844.0,59.9502,60.1074,59.8841,60.0247,27844.0
2018-10-18 10:20:00,72.58,72.67,72.49,72.49,32688.0,60.0164,60.0908,59.942,59.942,32688.0
2018-10-18 10:25:00,72.5,72.53,72.3,72.4,43922.0,59.9502,59.9751,59.7849,59.8676,43922.0
2018-10-18 10:30:00,72.38,72.67,72.38,72.62,46995.0,59.851,60.0908,59.851,60.0495,46995.0
2018-10-18 10:35:00,72.62,72.63,72.42,72.43,54461.0,60.0495,60.0577,59.8841,59.8924,54461.0
2018-10-18 10:40:00,72.45,72.57,72.42,72.45,53699.0,59.9089,60.0081,59.8841,59.9089,53699.0
2018-10-18 10:45:00,72.46,72.51,72.37,72.41,65848.0,59.9172,59.9585,59.8428,59.8758,65848.0
2018-10-18 10:50:00,72.4,72.51,72.38,72.51,71860.0,59.8676,59.9585,59.851,59.9585,71860.0
2018-10-18 10:55:00,72.51,72.62,72.48,72.48,66541.0,59.9585,60.0495,59.9337,59.9337,66541.0
2018-10-18 11:00:00,72.48,72.51,72.31,72.31,129170.0,59.9337,59.9585,59.7931,59.7931,129170.0
2018-10-18 11:05:00,72.32,72.42,72.32,72.39,128479.0,59.8014,59.8841,59.8014,59.8593,128479.0
2018-10-18 11:10:00,72.41,72.48,72.35,72.41,33728.0,59.8758,59.9337,59.8262,59.8758,33728.0
2018-10-18 11:15:00,72.42,72.53,72.39,72.48,36359.0,59.8841,59.9751,59.8593,59.9337,36359.0
2018-10-18 11:20:00,72.5,72.54,72.37,72.38,38796.0,59.9502,59.9833,59.8428,59.851,38796.0
2018-10-18 11:25:00,72.38,72.59,72.37,72.45,39530.0,59.851,60.0247,59.8428,59.9089,39530.0
2018-10-18 11:30:00,72.45,72.47,72.3,72.3,37639.0,59.9089,59.9254,59.7849,59.7849,37639.0
2018-10-18 11:35:00,72.29,72.4,72.26,72.4,95832.0,59.7766,59.8676,59.7518,59.8676,95832.0
2018-10-18 11:40:00,72.4,72.52,72.34,72.45,54456.0,59.8676,59.9668,59.8179,59.9089,54456.0
2018-10-18 11:45:00,72.41,72.41,72.22,72.27,83960.0,59.8758,59.8758,59.7187,59.7601,83960.0
2018-10-18 11:50:00,72.28,72.3,72.07,72.1,33503.0,59.7683,59.7849,59.5947,59.6195,33503.0
2018-10-18 11:55:00,72.09,72.2,72.02,72.12,104586.0,59.6112,59.7022,59.5533,59.636,104586.0
2018-10-18 12:00:00,72.12,72.21,72.04,72.14,51771.0,59.636,59.7104,59.5699,59.6526,51771.0
2018-10-18 12:05:00,72.15,72.24,72.08,72.09,29111.0,59.6608,59.7353,59.6029,59.6112,29111.0
2018-10-18 12:10:00,72.11,72.19,72.04,72.07,49358.0,59.6278,59.6939,59.5699,59.5947,49358.0
2018-10-18 12:15:00,72.06,72.09,71.84,71.9,53262.0,59.5864,59.6112,59.4045,59.4541,53262.0
2018-10-18 12:20:00,71.91,72.25,71.88,72.25,44968.0,59.4624,59.7435,59.4376,59.7435,44968.0
2018-10-18 12:25:00,72.25,72.39,72.21,72.29,28792.0,59.7435,59.8593,59.7104,59.7766,28792.0
2018-10-18 12:30:00,72.29,72.33,72.19,72.31,52532.0,59.7766,59.8097,59.6939,59.7931,52532.0
2018-10-18 12:35:00,72.31,72.35,72.24,72.29,57248.0,59.7931,59.8262,59.7353,59.7766,57248.0
2018-10-18 12:40:00,72.28,72.35,72.21,72.22,66728.0,59.7683,59.8262,59.7104,59.7187,66728.0
2018-10-18 12:45:00,72.23,72.32,72.21,72.23,65978.0,59.727,59.8014,59.7104,59.727,65978.0
2018-10-18 12:50:00,72.23,72.27,72.17,72.2,27439.0,59.727,59.7601,59.6774,59.7022,27439.0
2018-10-18 12:55:00,72.21,72.31,72.2,72.25,34084.0,59.7104,59.7931,59.7022,59.7435,34084.0
2018-10-18 13:00:00,72.25,72.4,72.23,72.37,26615.0,59.7435,59.8676,59.727,59.8428,26615.0
2018-10-18 13:05:00,72.36,72.41,72.31,72.38,18317.0,59.8345,59.8758,59.7931,59.851,18317.0
2018-10-18 13:10:00,72.35,72.39,72.21,72.21,25399.0,59.8262,59.8593,59.7104,59.7104,25399.0
2018-10-18 13:15:00,72.21,72.25,72.05,72.07,22296.0,59.7104,59.7435,59.5781,59.5947,22296.0
2018-10-18 13:20:00,72.06,72.09,71.91,71.91,111342.0,59.5864,59.6112,59.4624,59.4624,111342.0
2018-10-18 13:25:00,71.9,71.96,71.83,71.86,26459.0,59.4541,59.5037,59.3962,59.421,26459.0
2018-10-18 13:30:00,71.88,71.91,71.7,71.73,52532.0,59.4376,59.4624,59.2887,59.3135,52532.0
2018-10-18 13:35:00,71.74,71.8,71.67,71.76,32775.0,59.3218,59.3714,59.2639,59.3383,32775.0
2018-10-18 13:40:00,71.76,71.76,71.52,71.6,37183.0,59.3383,59.3383,59.1399,59.206,37183.0
2018-10-18 13:45:00,71.61,71.73,71.61,71.68,29059.0,59.2143,59.3135,59.2143,59.2722,29059.0
2018-10-18 13:50:00,71.68,71.75,71.51,71.54,44958.0,59.2722,59.3301,59.1316,59.1564,44958.0
2018-10-18 13:55:00,71.52,71.73,71.52,71.67,24194.0,59.1399,59.3135,59.1399,59.2639,24194.0
2018-10-18 14:00:00,71.68,71.88,71.68,71.78,20285.0,59.2722,59.4376,59.2722,59.3549,20285.0
2018-10-18 14:05:00,71.77,71.91,71.73,71.83,122852.0,59.3466,59.4624,59.3135,59.3962,122852.0
2018-10-18 14:10:00,71.8,71.82,71.71,71.71,22632.0,59.3714,59.388,59.297,59.297,22632.0
2018-10-18 14:15:00,71.71,71.77,71.63,71.64,57915.0,59.297,59.3466,59.2308,59.2391,57915.0
2018-10-18 14:20:00,71.65,71.9,71.64,71.89,38053.0,59.2474,59.4541,59.2391,59.4458,38053.0
2018-10-18 14:25:00,71.87,71.88,71.76,71.83,77802.0,59.4293,59.4376,59.3383,59.3962,77802.0
2018-10-18 14:30:00,71.8,71.82,71.7,71.76,31321.0,59.3714,59.388,59.2887,59.3383,31321.0
2018-10-18 14:35:00,71.74,71.83,71.65,71.67,34447.0,59.3218,59.3962,59.2474,59.2639,34447.0
2018-10-18 14:40:00,71.66,71.85,71.59,71.83,79507.0,59.2557,59.4128,59.1978,59.3962,79507.0
2018-10-18 14:45:00,71.85,71.92,71.81,71.83,37821.0,59.4128,59.4706,59.3797,59.3962,37821.0
2018-10-18 14:50:00,71.84,71.93,71.83,71.91,27691.0,59.4045,59.4789,59.3962,59.4624,27691.0
2018-10-18 14:55:00,71.89,71.92,71.79,71.79,65586.0,59.4458,59.4706,59.3631,59.3631,65586.0
2018-10-18 15:00:00,71.8,71.86,71.62,71.62,33951.0,59.3714,59.421,59.2226,59.2226,33951.0
2018-10-18 15:05:00,71.62,71.66,71.57,71.61,33066.0,59.2226,59.2557,59.1812,59.2143,33066.0
2018-10-18 15:10:00,71.61,71.61,71.52,71.56,34766.0,59.2143,59.2143,59.1399,59.173,34766.0
2018-10-18 15:15:00,71.56,71.79,71.56,71.66,39642.0,59.173,59.3631,59.173,59.2557,39642.0
2018-10-18 15:20:00,71.66,71.77,71.65,71.77,44938.0,59.2557,59.3466,59.2474,59.3466,44938.0
2018-10-18 15:25:00,71.77,71.85,71.75,71.76,111562.0,59.3466,59.4128,59.3301,59.3383,111562.0
2018-10-18 15:30:00,71.75,71.78,71.64,71.66,62681.0,59.3301,59.3549,59.2391,59.2557,62681.0
2018-10-18 15:35:00,71.66,71.81,71.61,71.81,101436.0,59.2557,59.3797,59.2143,59.3797,101436.0
2018-10-18 15:40:00,71.82,71.94,71.77,71.8,97006.0,59.388,59.4872,59.3466,59.3714,97006.0
2018-10-18 15:45:00,71.81,71.9,71.79,71.83,76053.0,59.3797,59.4541,59.3631,59.3962,76053.0
2018-10-18 15:50:00,71.82,71.85,71.76,71.82,123940.0,59.388,59.4128,59.3383,59.388,123940.0
2018-10-18 15:55:00,71.81,71.96,71.75,71.92,356319.0,59.3797,59.5037,59.3301,59.4706,356319.0
2018-10-19 09:30:00,71.87,72.25,71.87,72.17,236322.0,59.4293,59.7435,59.4293,59.6774,236322.0
2018-10-19 09:35:00,72.13,72.43,72.08,72.39,128772.0,59.6443,59.8924,59.6029,59.8593,128772.0
2018-10-19 09:40:00,72.44,72.7,72.25,72.67,22990.0,59.9006,60.1156,59.7435,60.0908,22990.0
2018-10-19 09:45:00,72.65,72.81,72.44,72.65,47967.0,60.0743,60.2066,59.9006,60.0743,47967.0
2018-10-19 09:50:00,72.66,72.84,72.64,72.79,28287.0,60.0826,60.2314,60.066,60.19,28287.0
2018-10-19 09:55:00,72.81,72.87,72.67,72.8,56480.0,60.2066,60.2562,60.0908,60.1983,56480.0
2018-10-19 10:00:00,72.84,73.05,72.84,73.01,33593.0,60.2314,60.405,60.2314,60.372,33593.0
2018-10-19 10:05:00,72.99,73.01,72.83,72.93,127038.0,60.3554,60.372,60.2231,60.3058,127038.0
2018-10-19 10:10:00,72.95,72.97,72.84,72.86,25790.0,60.3224,60.3389,60.2314,60.2479,25790.0
2018-10-19 10:15:00,72.84,73.21,72.82,73.16,63481.0,60.2314,60.5373,60.2149,60.496,63481.0
2018-10-19 10:20:00,73.17,73.33,73.15,73.24,43513.0,60.5043,60.6366,60.4877,60.5622,43513.0
2018-10-19 10:25:00,73.25,73.32,73.14,73.26,56069.0,60.5704,60.6283,60.4795,60.5787,56069.0
2018-10-19 10:30:00,73.25,73.52,73.25,73.39,145705.0,60.5704,60.7937,60.5704,60.6862,145705.0
2018-10-19 10:35:00,73.38,73.43,73.21,73.43,99303.0,60.6779,60.7193,60.5373,60.7193,99303.0
2018-10-19 10:40:00,73.42,73.43,73.15,73.18,90271.0,60.711,60.7193,60.4877,60.5125,90271.0
2018-10-19 10:45:00,73.15,73.18,72.57,72.69,116200.0,60.4877,60.5125,60.0081,60.1074,116200.0
2018-10-19 10:50:00,72.69,72.9,72.64,72.84,13469.0,60.1074,60.281,60.066,60.2314,13469.0
2018-10-19 10:55:00,72.79,73.08,72.54,73.07,48104.0,60.19,60.4298,59.9833,60.4216,48104.0
2018-10-19 11:00:00,73.09,73.09,72.88,72.88,19269.0,60.4381,60.4381,60.2645,60.2645,19269.0
2018-10-19 11:05:00,72.88,72.98,72.85,72.95,17250.0,60.2645,60.3472,60.2397,60.3224,17250.0
2018-10-19 11:10:00,72.96,73.15,72.96,73.14,16232.0,60.3306,60.4877,60.3306,60.4795,16232.0
2018-10-19 11:15:00,73.14,73.15,72.98,73.0,31734.0,60.4795,60.4877,60.3472,60.3637,31734.0
2018-10-19 11:20:00,73.0,73.04,72.74,72.79,61833.0,60.3637,60.3968,60.1487,60.19,61833.0
2018-10-19 11:25:00,72.75,72.87,72.65,72.81,59470.0,60.157,60.2562,60.0743,60.2066,59470.0
2018-10-19 11:30:00,72.8,72.83,72.66,72.67,68489.0,60.1983,60.2231,60.0826,60.0908,68489.0
2018-10-19 11:35:00,72.68,72.68,72.4,72.55,133126.0,60.0991,60.0991,59.8676,59.9916,133126.0
2018-10-19 11:40:00,72.54,72.55,72.3,72.45,41896.0,59.9833,59.9916,59.7849,59.9089,41896.0
2018-10-19 11:45:00,72.46,72.58,72.44,72.55,58188.0,59.9172,60.0164,59.9006,59.9916,58188.0
2018-10-19 11:50:00,72.56,72.67,72.54,72.62,36948.0,59.9999,60.0908,59.9833,60.0495,36948.0
2018-10-19 11:55:00,72.63,72.79,72.63,72.74,19882.0,60.0577,60.19,60.0577,60.1487,19882.0
2018-10-19 12:00:00,72.75,72.79,72.69,72.71,19553.0,60.157,60.19,60.1074,60.1239,19553.0
2018-10-19 12:05:00,72.72,72.77,72.6,72.66,20805.0,60.1322,60.1735,60.0329,60.0826,20805.0
2018-10-19 12:10:00,72.66,72.66,72.51,72.57,28974.0,60.0826,60.0826,59.9585,60.0081,28974.0
2018-10-19 12:15:00,72.57,72.64,72.48,72.59,33690.0,60.0081,60.066,59.9337,60.0247,33690.0
2018-10-19 12:20:00,72.57,72.57,72.46,72.46,20808.0,60.0081,60.0081,59.9172,59.9172,20808.0
2018-10-19 12:25:00,72.46,72.48,72.18,72.28,75632.0,59.9172,59.9337,59.6856,59.7683,75632.0
2018-10-19 12:30:00,72.27,72.34,72.12,72.17,109824.0,59.7601,59.8179,59.636,59.6774,109824.0
2018-10-19 12:35:00,72.18,72.28,72.17,72.28,21226.0,59.6856,59.7683,59.6774,59.7683,21226.0
2018-10-19 12:40:00,72.29,72.29,72.2,72.22,32235.0,59.7766,59.7766,59.7022,59.7187,32235.0
2018-10-19 12:45:00,72.21,72.32,72.21,72.27,54244.0,59.7104,59.8014,59.7104,59.7601,54244.0
2018-10-19 12:50:00,72.27,72.37,72.13,72.24,85250.0,59.7601,59.8428,59.6443,59.7353,85250.0
2018-10-19 12:55:00,72.26,72.31,72.19,72.29,25499.0,59.7518,59.7931,59.6939,59.7766,25499.0
2018-10-19 13:00:00,72.28,72.37,72.27,72.32,25856.0,59.7683,59.8428,59.7601,59.8014,25856.0
2018-10-19 13:05:00,72.34,72.35,72.22,72.3,42039.0,59.8179,59.8262,59.7187,59.7849,42039.0
2018-10-19 13:10:00,72.32,72.36,72.25,72.32,30409.0,59.8014,59.8345,59.7435,59.8014,30409.0
2018-10-19 13:15:00,72.33,72.4,72.29,72.32,25147.0,59.8097,59.8676,59.7766,59.8014,25147.0
2018-10-19 13:20:00,72.32,72.38,72.26,72.36,37686.0,59.8014,59.851,59.7518,59.8345,37686.0
2018-10-19 13:25:00,72.35,72.43,72.34,72.43,46077.0,59.8262,59.8924,59.8179,59.8924,46077.0
2018-10-19 13:30:00,72.42,72.46,72.38,72.44,45360.0,59.8841,59.9172,59.851,59.9006,45360.0
2018-10-19 13:35:00,72.44,72.47,72.37,72.39,32812.0,59.9006,59.9254,59.8428,59.8593,32812.0
2018-10-19 13:40:00,72.39,72.46,72.37,72.44,33244.0,59.8593,59.9172,59.8428,59.9006,33244.0
2018-10-19 13:45:00,72.44,72.53,72.43,72.52,14779.0,59.9006,59.9751,59.8924,59.9668,14779.0
2018-10-19 13:50:00,72.53,72.57,72.43,72.45,16786.0,59.9751,60.0081,59.8924,59.9089,16786.0
2018-10-19 13:55:00,72.45,72.49,72.42,72.47,32904.0,59.9089,59.942,59.8841,59.9254,32904.0
2018-10-19 14:00:00,72.46,72.5,72.34,72.35,34186.0,59.9172,59.9502,59.8179,59.8262,34186.0
2018-10-19 14:05:00,72.34,72.35,72.04,72.18,68974.0,59.8179,59.8262,59.5699,59.6856,68974.0
2018-10-19 14:10:00,72.16,72.22,72.11,72.13,60917.0,59.6691,59.7187,59.6278,59.6443,60917.0
2018-10-19 14:15:00,72.13,72.15,72.05,72.15,35274.0,59.6443,59.6608,59.5781,59.6608,35274.0
2018-10-19 14:20:00,72.15,72.31,72.14,72.25,65337.0,59.6608,59.7931,59.6526,59.7435,65337.0
2018-10-19 14:25:00,72.26,72.3,72.21,72.24,40357.0,59.7518,59.7849,59.7104,59.7353,40357.0
2018-10-19 14:30:00,72.23,72.33,72.2,72.26,28654.0,59.727,59.8097,59.7022,59.7518,28654.0
2018-10-19 14:35:00,72.26,72.37,72.26,72.31,54318.0,59.7518,59.8428,59.7518,59.7931,54318.0
2018-10-19 14:40:00,72.3,72.35,72.25,72.26,41227.0,59.7849,59.8262,59.7435,59.7518,41227.0
2018-10-19 14:45:00,72.25,72.37,72.25,72.34,49704.0,59.7435,59.8428,59.7435,59.8179,49704.0
2018-10-19 14:50:00,72.34,72.34,72.25,72.27,60811.0,59.8179,59.8179,59.7435,59.7601,60811.0
2018-10-19 14:55:00,72.27,72.31,72.21,72.21,25781.0,59.7601,59.7931,59.7104,59.7104,25781.0
2018-10-19 15:00:00,72.22,72.25,72.11,72.13,77671.0,59.7187,59.7435,59.6278,59.6443,77671.0
2018-10-19 15:05:00,72.13,72.2,72.11,72.16,83002.0,59.6443,59.7022,59.6278,59.6691,83002.0
2018-10-19 15:10:00,72.16,72.2,72.14,72.18,39875.0,59.6691,59.7022,59.6526,59.6856,39875.0
2018-10-19 15:15:00,72.17,72.25,72.07,72.23,53077.0,59.6774,59.7435,59.5947,59.727,53077.0
2018-10-19 15:20:00,72.23,72.27,72.19,72.22,46342.0,59.727,59.7601,59.6939,59.7187,46342.0
2018-10-19 15:25:00,72.23,72.35,72.21,72.31,45866.0,59.727,59.8262,59.7104,59.7931,45866.0
2018-10-19 15:30:00,72.31,72.33,72.23,72.24,55834.0,59.7931,59.8097,59.727,59.7353,55834.0
2018-10-19 15:35:00,72.25,72.33,72.24,72.29,68032.0,59.7435,59.8097,59.7353,59.7766,68032.0
2018-10-19 15:40:00,72.29,72.37,72.28,72.36,86784.0,59.7766,59.8428,59.7683,59.8345,86784.0
2018-10-19 15:45:00,72.36,72.37,72.23,72.27,109097.0,59.8345,59.8428,59.727,59.7601,109097.0
2018-10-19 15:50:00,72.26,72.37,72.25,72.33,120098.0,59.7518,59.8428,59.7435,59.8097,120098.0
2018-10-19 15:55:00,72.33,72.33,72.15,72.18,306968.0,59.8097,59.8097,59.6608,59.6856,306968.0
2018-10-22 09:30:00,72.4,72.51,72.05,72.14,62718.0,59.8676,59.9585,59.5781,59.6526,62718.0
2018-10-22 09:35:00,72.15,72.15,71.67,71.78,61257.0,59.6608,59.6608,59.2639,59.3549,61257.0
2018-10-22 09:40:00,71.8,72.01,71.76,71.95,44365.0,59.3714,59.5451,59.3383,59.4955,44365.0
2018-10-22 09:45:00,71.98,72.04,71.81,71.95,16141.0,59.5203,59.5699,59.3797,59.4955,16141.0
2018-10-22 09:50:00,71.93,71.93,71.64,71.68,36519.0,59.4789,59.4789,59.2391,59.2722,36519.0
2018-10-22 09:55:00,71.7,71.7,71.42,71.58,64949.0,59.2887,59.2887,59.0572,59.1895,64949.0
2018-10-22 10:00:00,71.6,71.73,71.55,71.68,41836.0,59.206,59.3135,59.1647,59.2722,41836.0
2018-10-22 10:05:00,71.68,71.72,71.59,71.69,44367.0,59.2722,59.3053,59.1978,59.2805,44367.0
2018-10-22 10:10:00,71.69,71.82,71.67,71.67,36191.0,59.2805,59.388,59.2639,59.2639,36191.0
2018-10-22 10:15:00,71.65,71.67,71.42,71.53,29064.0,59.2474,59.2639,59.0572,59.1482,29064.0
2018-10-22 10:20:00,71.58,71.61,71.43,71.43,22672.0,59.1895,59.2143,59.0655,59.0655,22672.0
2018-10-22 10:25:00,71.46,71.5,71.26,71.33,56620.0,59.0903,59.1233,58.9249,58.9828,56620.0
2018-10-22 10:30:00,71.33,71.44,71.25,71.41,34594.0,58.9828,59.0737,58.9166,59.0489,34594.0
2018-10-22 10:35:00,71.41,71.46,71.36,71.42,22934.0,59.0489,59.0903,59.0076,59.0572,22934.0
2018-10-22 10:40:00,71.41,71.49,71.38,71.48,39322.0,59.0489,59.1151,59.0241,59.1068,39322.0
2018-10-22 10:45:00,71.48,71.72,71.41,71.67,27100.0,59.1068,59.3053,59.0489,59.2639,27100.0
2018-10-22 10:50:00,71.65,71.79,71.65,71.77,47936.0,59.2474,59.3631,59.2474,59.3466,47936.0
2018-10-22 10:55:00,71.77,71.77,71.6,71.7,22321.0,59.3466,59.3466,59.206,59.2887,22321.0
2018-10-22 11:00:00,71.69,71.77,71.62,71.71,18171.0,59.2805,59.3466,59.2226,59.297,18171.0
2018-10-22 11:05:00,71.72,71.78,71.67,71.74,43837.0,59.3053,59.3549,59.2639,59.3218,43837.0
2018-10-22 11:10:00,71.72,71.74,71.59,71.59,12628.0,59.3053,59.3218,59.1978,59.1978,12628.0
2018-10-22 11:15:00,71.59,71.82,71.59,71.81,17120.0,59.1978,59.388,59.1978,59.3797,17120.0
2018-10-22 11:20:00,71.84,71.97,71.82,71.95,12261.0,59.4045,59.512,59.388,59.4955,12261.0
2018-10-22 11:25:00,71.97,71.99,71.83,71.89,27229.0,59.512,59.5285,59.3962,59.4458,27229.0
2018-10-22 11:30:00,71.86,71.92,71.75,71.83,47011.0,59.421,59.4706,59.3301,59.3962,47011.0
2018-10-22 11:35:00,71.83,72.13,71.82,72.12,304593.0,59.3962,59.6443,59.388,59.636,304593.0
2018-10-22 11:40:00,72.12,72.14,72.03,72.14,75118.0,59.636,59.6526,59.5616,59.6526,75118.0
2018-10-22 11:45:00,72.12,72.16,72.04,72.12,71367.0,59.636,59.6691,59.5699,59.636,71367.0
2018-10-22 11:50:00,72.09,72.12,71.97,72.07,102435.0,59.6112,59.636,59.512,59.5947,102435.0
2018-10-22 11:55:00,72.07,72.07,71.91,72.02,49668.0,59.5947,59.5947,59.4624,59.5533,49668.0
2018-10-22 12:00:00,72.02,72.12,72.0,72.07,26665.0,59.5533,59.636,59.5368,59.5947,26665.0
2018-10-22 12:05:00,72.09,72.18,72.03,72.05,30236.0,59.6112,59.6856,59.5616,59.5781,30236.0
2018-10-22 12:10:00,72.06,72.16,72.01,72.02,73613.0,59.5864,59.6691,59.5451,59.5533,73613.0
2018-10-22 12:15:00,72.02,72.12,71.95,71.96,53726.0,59.5533,59.636,59.4955,59.5037,53726.0
2018-10-22 12:20:00,71.97,71.98,71.87,71.87,8492.0,59.512,59.5203,59.4293,59.4293,8492.0
2018-10-22 12:25:00,71.87,71.92,71.78,71.91,19176.0,59.4293,59.4706,59.3549,59.4624,19176.0
2018-10-22 12:30:00,71.94,71.97,71.79,71.88,9127.0,59.4872,59.512,59.3631,59.4376,9127.0
2018-10-22 12:35:00,71.88,71.88,71.71,71.74,10334.0,59.4376,59.4376,59.297,59.3218,10334.0
2018-10-22 12:40:00,71.75,71.84,71.71,71.74,8605.0,59.3301,59.4045,59.297,59.3218,8605.0
2018-10-22 12:45:00,71.75,71.79,71.7,71.73,11129.0,59.3301,59.3631,59.2887,59.3135,11129.0
2018-10-22 12:50:00,71.73,71.83,71.71,71.76,21354.0,59.3135,59.3962,59.297,59.3383,21354.0
2018-10-22 12:55:00,71.74,71.81,71.7,71.77,12861.0,59.3218,59.3797,59.2887,59.3466,12861.0
2018-10-22 13:00:00,71.75,71.79,71.69,71.76,17394.0,59.3301,59.3631,59.2805,59.3383,17394.0
2018-10-22 13:05:00,71.74,71.89,71.74,71.84,23562.0,59.3218,59.4458,59.3218,59.4045,23562.0
2018-10-22 13:10:00,71.84,71.92,71.82,71.91,28022.0,59.4045,59.4706,59.388,59.4624,28022.0
2018-10-22 13:15:00,71.9,71.93,71.86,71.89,62001.0,59.4541,59.4789,59.421,59.4458,62001.0
2018-10-22 13:20:00,71.88,71.95,71.83,71.83,13575.0,59.4376,59.4955,59.3962,59.3962,13575.0
2018-10-22 13:25:00,71.84,71.84,71.78,71.83,7721.0,59.4045,59.4045,59.3549,59.3962,7721.0
2018-10-22 13:30:00,71.83,71.9,71.82,71.88,21691.0,59.3962,59.4541,59.388,59.4376,21691.0
2018-10-22 13:35:00,71.89,71.96,71.86,71.93,10881.0,59.4458,59.5037,59.421,59.4789,10881.0
2018-10-22 13:40:00,71.94,71.99,71.94,71.98,10719.0,59.4872,59.5285,59.4872,59.5203,10719.0
2018-10-22 13:45:00,71.98,72.02,71.9,71.91,15448.0,59.5203,59.5533,59.4541,59.4624,15448.0
2018-10-22 13:50:00,71.92,71.98,71.89,71.9,10439.0,59.4706,59.5203,59.4458,59.4541,10439.0
2018-10-22 13:55:00,71.9,71.92,71.85,71.86,18335.0,59.4541,59.4706,59.4128,59.421,18335.0
2018-10-22 14:00:00,71.88,71.94,71.85,71.85,97273.0,59.4376,59.4872,59.4128,59.4128,97273.0
2018-10-22 14:05:00,71.85,72.02,71.84,71.99,61200.0,59.4128,59.5533,59.4045,59.5285,61200.0
2018-10-22 14:10:00,71.97,72.05,71.96,72.05,26932.0,59.512,59.5781,59.5037,59.5781,26932.0
2018-10-22 14:15:00,72.04,72.14,72.04,72.12,38495.0,59.5699,59.6526,59.5699,59.636,38495.0
2018-10-22 14:20:00,72.1,72.11,72.02,72.03,17714.0,59.6195,59.6278,59.5533,59.5616,17714.0
2018-10-22 14:25:00,72.02,72.18,72.02,72.15,37006.0,59.5533,59.6856,59.5533,59.6608,37006.0
2018-10-22 14:30:00,72.15,72.21,72.11,72.16,18417.0,59.6608,59.7104,59.6278,59.6691,18417.0
2018-10-22 14:35:00,72.14,72.21,72.13,72.2,18340.0,59.6526,59.7104,59.6443,59.7022,18340.0
2018-10-22 14:40:00,72.2,72.26,72.17,72.2,33598.0,59.7022,59.7518,59.6774,59.7022,33598.0
2018-10-22 14:45:00,72.2,72.34,72.19,72.28,21773.0,59.7022,59.8179,59.6939,59.7683,21773.0
2018-10-22 14:50:00,72.29,72.31,72.21,72.22,8247.0,59.7766,59.7931,59.7104,59.7187,8247.0
2018-10-22 14:55:00,72.23,72.35,72.23,72.31,23428.0,59.727,59.8262,59.727,59.7931,23428.0
2018-10-22 15:00:00,72.31,72.48,72.28,72.43,34964.0,59.7931,59.9337,59.7683,59.8924,34964.0
2018-10-22 15:05:00,72.41,72.42,72.34,72.41,30517.0,59.8758,59.8841,59.8179,59.8758,30517.0
2018-10-22 15:10:00,72.42,72.5,72.38,72.49,42446.0,59.8841,59.9502,59.851,59.942,42446.0
2018-10-22 15:15:00,72.48,72.5,72.39,72.42,39948.0,59.9337,59.9502,59.8593,59.8841,39948.0
2018-10-22 15:20:00,72.42,72.45,72.33,72.34,105084.0,59.8841,59.9089,59.8097,59.8179,105084.0
2018-10-22 15:25:00,72.33,72.48,72.3,72.47,113010.0,59.8097,59.9337,59.7849,59.9254,113010.0
2018-10-22 15:30:00,72.47,72.47,72.38,72.44,62811.0,59.9254,59.9254,59.851,59.9006,62811.0
2018-10-22 15:35:00,72.44,72.49,72.37,72.4,116319.0,59.9006,59.942,59.8428,59.8676,116319.0
2018-10-22 15:40:00,72.4,72.42,72.27,72.3,123810.0,59.8676,59.8841,59.7601,59.7849,123810.0
2018-10-22 15:45:00,72.29,72.41,72.27,72.33,62103.0,59.7766,59.8758,59.7601,59.8097,62103.0
2018-10-22 15:50:00,72.33,72.37,72.32,72.35,77544.0,59.8097,59.8428,59.8014,59.8262,77544.0
2018-10-22 15:55:00,72.35,72.36,72.26,72.27,214436.0,59.8262,59.8345,59.7518,59.7601,214436.0
2018-10-23 09:30:00,71.0,71.0,70.44,70.62,105210.0,58.7099,58.7099,58.2468,58.3957,105210.0
2018-10-23 09:35:00,70.61,70.71,70.47,70.61,128581.0,58.3874,58.4701,58.2716,58.3874,128581.0
2018-10-23 09:40:00,70.66,70.73,70.49,70.66,30462.0,58.4288,58.4866,58.2882,58.4288,30462.0
2018-10-23 09:45:00,70.63,70.77,70.58,70.72,51770.0,58.4039,58.5197,58.3626,58.4784,51770.0
2018-10-23 09:50:00,70.67,70.8,70.54,70.72,28541.0,58.437,58.5445,58.3295,58.4784,28541.0
2018-10-23 09:55:00,70.73,70.84,70.55,70.62,22427.0,58.4866,58.5776,58.3378,58.3957,22427.0
2018-10-23 10:00:00,70.59,70.71,70.42,70.45,62450.0,58.3709,58.4701,58.2303,58.2551,62450.0
2018-10-23 10:05:00,70.47,70.53,70.19,70.22,102237.0,58.2716,58.3213,58.0401,58.0649,102237.0
2018-10-23 10:10:00,70.21,70.25,70.03,70.09,35656.0,58.0566,58.0897,57.9078,57.9574,35656.0
2018-10-23 10:15:00,70.06,70.15,69.92,69.97,55377.0,57.9326,58.007,57.8168,57.8582,55377.0
2018-10-23 10:20:00,69.98,70.06,69.94,70.04,65401.0,57.8665,57.9326,57.8334,57.9161,65401.0
2018-10-23 10:25:00,70.05,70.25,70.03,70.2,31945.0,57.9243,58.0897,57.9078,58.0484,31945.0
2018-10-23 10:30:00,70.21,70.37,70.16,70.26,78423.0,58.0566,58.189,58.0153,58.098,78423.0
2018-10-23 10:35:00,70.26,70.3,70.17,70.27,51137.0,58.098,58.1311,58.0236,58.1063,51137.0
2018-10-23 10:40:00,70.29,70.3,70.09,70.24,27256.0,58.1228,58.1311,57.9574,58.0815,27256.0
2018-10-23 10:45:00,70.23,70.55,70.21,70.45,73700.0,58.0732,58.3378,58.0566,58.2551,73700.0
2018-10-23 10:50:00,70.44,70.54,70.35,70.35,29327.0,58.2468,58.3295,58.1724,58.1724,29327.0
2018-10-23 10:55:00,70.37,70.4,70.23,70.26,39741.0,58.189,58.2138,58.0732,58.098,39741.0
2018-10-23 11:00:00,70.27,70.33,70.23,70.27,46730.0,58.1063,58.1559,58.0732,58.1063,46730.0
2018-10-23 11:05:00,70.28,70.5,70.26,70.45,19349.0,58.1145,58.2964,58.098,58.2551,19349.0
2018-10-23 11:10:00,70.45,70.68,70.44,70.53,46913.0,58.2551,58.4453,58.2468,58.3213,46913.0
2018-10-23 11:15:00,70.53,70.58,70.45,70.49,20268.0,58.3213,58.3626,58.2551,58.2882,20268.0
2018-10-23 11:20:00,70.48,70.61,70.45,70.46,50984.0,58.2799,58.3874,58.2551,58.2634,50984.0
2018-10-23 11:25:00,70.45,70.48,70.31,70.32,28709.0,58.2551,58.2799,58.1393,58.1476,28709.0
2018-10-23 11:30:00,70.32,70.49,70.31,70.36,48313.0,58.1476,58.2882,58.1393,58.1807,48313.0
2018-10-23 11:35:00,70.36,70.36,70.19,70.21,50965.0,58.1807,58.1807,58.0401,58.0566,50965.0
2018-10-23 11:40:00,70.21,70.26,70.08,70.11,37422.0,58.0566,58.098,57.9491,57.974,37422.0
2018-10-23 11:45:00,70.11,70.15,70.06,70.12,25468.0,57.974,58.007,57.9326,57.9822,25468.0
2018-10-23 11:50:00,70.11,70.11,70.0,70.07,52091.0,57.974,57.974,57.883,57.9409,52091.0
2018-10-23 11:55:00,70.06,70.07,69.98,69.98,37443.0,57.9326,57.9409,57.8665,57.8665,37443.0
2018-10-23 12:00:00,69.98,70.02,69.91,69.95,57793.0,57.8665,57.8995,57.8086,57.8417,57793.0
2018-10-23 12:05:00,69.94,70.28,69.92,70.25,44172.0,57.8334,58.1145,57.8168,58.0897,44172.0
2018-10-23 12:10:00,70.27,70.28,70.16,70.22,62883.0,58.1063,58.1145,58.0153,58.0649,62883.0
2018-10-23 12:15:00,70.23,70.25,70.06,70.19,146738.0,58.0732,58.0897,57.9326,58.0401,146738.0
2018-10-23 12:20:00,70.18,70.22,70.07,70.08,55752.0,58.0318,58.0649,57.9409,57.9491,55752.0
2018-10-23 12:25:00,70.08,70.17,70.01,70.05,40362.0,57.9491,58.0236,57.8913,57.9243,40362.0
2018-10-23 12:30:00,70.06,70.38,70.06,70.34,57191.0,57.9326,58.1972,57.9326,58.1641,57191.0
2018-10-23 12:35:00,70.34,70.35,70.23,70.24,36533.0,58.1641,58.1724,58.0732,58.0815,36533.0
2018-10-23 12:40:00,70.25,70.34,70.23,70.34,39882.0,58.0897,58.1641,58.0732,58.1641,39882.0
2018-10-23 12:45:00,70.34,70.34,70.23,70.3,42950.0,58.1641,58.1641,58.0732,58.1311,42950.0
2018-10-23 12:50:00,70.31,70.39,70.3,70.32,57227.0,58.1393,58.2055,58.1311,58.1476,57227.0
2018-10-23 12:55:00,70.32,70.38,70.27,70.35,46497.0,58.1476,58.1972,58.1063,58.1724,46497.0
2018-10-23 13:00:00,70.34,70.54,70.31,70.53,53863.0,58.1641,58.3295,58.1393,58.3213,53863.0
2018-10-23 13:05:00,70.53,70.53,70.43,70.51,42698.0,58.3213,58.3213,58.2386,58.3047,42698.0
2018-10-23 13:10:00,70.52,70.54,70.42,70.43,67124.0,58.313,58.3295,58.2303,58.2386,67124.0
2018-10-23 13:15:00,70.42,70.48,70.32,70.34,30527.0,58.2303,58.2799,58.1476,58.1641,30527.0
2018-10-23 13:20:00,70.35,70.43,70.33,70.39,33881.0,58.1724,58.2386,58.1559,58.2055,33881.0
2018-10-23 13:25:00,70.39,70.46,70.31,70.32,31293.0,58.2055,58.2634,58.1393,58.1476,31293.0
2018-10-23 13:30:00,70.32,70.39,70.22,70.26,33587.0,58.1476,58.2055,58.0649,58.098,33587.0
2018-10-23 13:35:00,70.24,70.27,70.1,70.13,35329.0,58.0815,58.1063,57.9657,57.9905,35329.0
2018-10-23 13:40:00,70.14,70.19,69.92,69.92,47196.0,57.9988,58.0401,57.8168,57.8168,47196.0
2018-10-23 13:45:00,69.93,70.08,69.93,70.01,163846.0,57.8251,57.9491,57.8251,57.8913,163846.0
2018-10-23 13:50:00,70.01,70.14,69.99,70.08,131654.0,57.8913,57.9988,57.8747,57.9491,131654.0
2018-10-23 13:55:00,70.09,70.19,70.07,70.14,145369.0,57.9574,58.0401,57.9409,57.9988,145369.0
2018-10-23 14:00:00,70.14,70.25,70.14,70.24,72482.0,57.9988,58.0897,57.9988,58.0815,72482.0
2018-10-23 14:05:00,70.23,70.38,70.2,70.3,45898.0,58.0732,58.1972,58.0484,58.1311,45898.0
2018-10-23 14:10:00,70.3,70.41,70.29,70.35,54135.0,58.1311,58.222,58.1228,58.1724,54135.0
2018-10-23 14:15:00,70.33,70.49,70.33,70.49,62417.0,58.1559,58.2882,58.1559,58.2882,62417.0
2018-10-23 14:20:00,70.48,70.5,70.37,70.47,40444.0,58.2799,58.2964,58.189,58.2716,40444.0
2018-10-23 14:25:00,70.47,70.65,70.41,70.63,83990.0,58.2716,58.4205,58.222,58.4039,83990.0
2018-10-23 14:30:00,70.63,70.8,70.59,70.78,68177.0,58.4039,58.5445,58.3709,58.528,68177.0
2018-10-23 14:35:00,70.79,70.81,70.72,70.78,41585.0,58.5362,58.5528,58.4784,58.528,41585.0
2018-10-23 14:40:00,70.78,70.79,70.58,70.72,67837.0,58.528,58.5362,58.3626,58.4784,67837.0
2018-10-23 14:45:00,70.73,70.84,70.63,70.82,44675.0,58.4866,58.5776,58.4039,58.5611,44675.0
2018-10-23 14:50:00,70.8,70.93,70.8,70.83,36457.0,58.5445,58.652,58.5445,58.5693,36457.0
2018-10-23 14:55:00,70.83,70.88,70.73,70.82,26256.0,58.5693,58.6107,58.4866,58.5611,26256.0
2018-10-23 15:00:00,70.82,70.99,70.79,70.94,34645.0,58.5611,58.7016,58.5362,58.6603,34645.0
2018-10-23 15:05:00,70.96,71.02,70.88,70.88,31606.0,58.6768,58.7264,58.6107,58.6107,31606.0
2018-10-23 15:10:00,70.89,70.9,70.72,70.83,41633.0,58.6189,58.6272,58.4784,58.5693,41633.0
2018-10-23 15:15:00,70.83,70.94,70.69,70.74,62487.0,58.5693,58.6603,58.4536,58.4949,62487.0
2018-10-23 15:20:00,70.73,70.98,70.73,70.89,32420.0,58.4866,58.6934,58.4866,58.6189,32420.0
2018-10-23 15:25:00,70.9,70.96,70.81,70.84,37354.0,58.6272,58.6768,58.5528,58.5776,37354.0
2018-10-23 15:30:00,70.84,71.1,70.81,71.09,69674.0,58.5776,58.7926,58.5528,58.7843,69674.0
2018-10-23 15:35:00,71.09,71.1,70.93,70.98,98921.0,58.7843,58.7926,58.652,58.6934,98921.0
2018-10-23 15:40:00,70.99,70.99,70.78,70.82,133268.0,58.7016,58.7016,58.528,58.5611,133268.0
2018-10-23 15:45:00,70.82,70.84,70.73,70.78,73704.0,58.5611,58.5776,58.4866,58.528,73704.0
2018-10-23 15:50:00,70.78,70.82,70.65,70.7,90015.0,58.528,58.5611,58.4205,58.4618,90015.0
2018-10-23 15:55:00,70.71,70.74,70.61,70.63,225132.0,58.4701,58.4949,58.3874,58.4039,225132.0
2018-10-24 09:30:00,71.03,71.14,70.69,70.77,47075.0,58.7347,58.8257,58.4536,58.5197,47075.0
2018-10-24 09:35:00,70.81,71.35,70.78,71.25,30394.0,58.5528,58.9993,58.528,58.9166,30394.0
2018-10-24 09:40:00,71.28,71.38,71.13,71.16,40490.0,58.9414,59.0241,58.8174,58.8422,40490.0
2018-10-24 09:45:00,71.17,71.32,71.1,71.12,48280.0,58.8505,58.9745,58.7926,58.8091,48280.0
2018-10-24 09:50:00,71.11,71.27,71.1,71.18,43272.0,58.8009,58.9332,58.7926,58.8587,43272.0
2018-10-24 09:55:00,71.18,71.29,71.04,71.04,25085.0,58.8587,58.9497,58.743,58.743,25085.0
2018-10-24 10:00:00,71.03,71.03,70.92,70.94,42924.0,58.7347,58.7347,58.6437,58.6603,42924.0
2018-10-24 10:05:00,70.95,70.99,70.75,70.85,51553.0,58.6686,58.7016,58.5032,58.5859,51553.0
2018-10-24 10:10:00,70.85,71.12,70.85,71.05,47885.0,58.5859,58.8091,58.5859,58.7512,47885.0
2018-10-24 10:15:00,71.05,71.05,70.88,70.97,52708.0,58.7512,58.7512,58.6107,58.6851,52708.0
2018-10-24 10:20:00,70.96,71.19,70.92,71.14,74301.0,58.6768,58.867,58.6437,58.8257,74301.0
2018-10-24 10:25:00,71.14,71.45,71.09,71.45,82167.0,58.8257,59.082,58.7843,59.082,82167.0
2018-10-24 10:30:00,71.38,71.5,71.18,71.23,55229.0,59.0241,59.1233,58.8587,58.9001,55229.0
2018-10-24 10:35:00,71.24,71.3,71.05,71.05,46834.0,58.9084,58.958,58.7512,58.7512,46834.0
2018-10-24 10:40:00,71.03,71.17,70.94,70.94,40553.0,58.7347,58.8505,58.6603,58.6603,40553.0
2018-10-24 10:45:00,70.94,70.94,70.79,70.89,48717.0,58.6603,58.6603,58.5362,58.6189,48717.0
2018-10-24 10:50:00,70.9,70.91,70.78,70.84,39301.0,58.6272,58.6355,58.528,58.5776,39301.0
2018-10-24 10:55:00,70.82,70.86,70.71,70.75,71373.0,58.5611,58.5941,58.4701,58.5032,71373.0
2018-10-24 11:00:00,70.76,70.86,70.54,70.77,118600.0,58.5114,58.5941,58.3295,58.5197,118600.0
2018-10-24 11:05:00,70.77,70.82,70.47,70.6,109389.0,58.5197,58.5611,58.2716,58.3791,109389.0
2018-10-24 11:10:00,70.6,70.83,70.58,70.76,60251.0,58.3791,58.5693,58.3626,58.5114,60251.0
2018-10-24 11:15:00,70.76,70.93,70.73,70.73,71039.0,58.5114,58.652,58.4866,58.4866,71039.0
2018-10-24 11:20:00,70.7,70.88,70.68,70.83,39286.0,58.4618,58.6107,58.4453,58.5693,39286.0
2018-10-24 11:25:00,70.84,70.87,70.58,70.61,45998.0,58.5776,58.6024,58.3626,58.3874,45998.0
2018-10-24 11:30:00,70.6,70.65,70.45,70.64,119728.0,58.3791,58.4205,58.2551,58.4122,119728.0
2018-10-24 11:35:00,70.64,70.7,70.53,70.64,29597.0,58.4122,58.4618,58.3213,58.4122,29597.0
2018-10-24 11:40:00,70.66,70.69,70.42,70.44,21574.0,58.4288,58.4536,58.2303,58.2468,21574.0
2018-10-24 11:45:00,70.43,70.79,70.43,70.67,80870.0,58.2386,58.5362,58.2386,58.437,80870.0
2018-10-24 11:50:00,70.68,70.76,70.54,70.76,22787.0,58.4453,58.5114,58.3295,58.5114,22787.0
2018-10-24 11:55:00,70.76,70.9,70.72,70.77,62937.0,58.5114,58.6272,58.4784,58.5197,62937.0
2018-10-24 12:00:00,70.77,70.83,70.66,70.75,68176.0,58.5197,58.5693,58.4288,58.5032,68176.0
2018-10-24 12:05:00,70.75,70.87,70.69,70.8,30582.0,58.5032,58.6024,58.4536,58.5445,30582.0
2018-10-24 12:10:00,70.8,70.88,70.74,70.79,23652.0,58.5445,58.6107,58.4949,58.5362,23652.0
2018-10-24 12:15:00,70.78,70.89,70.64,70.66,45600.0,58.528,58.6189,58.4122,58.4288,45600.0
2018-10-24 12:20:00,70.66,70.71,70.54,70.55,36142.0,58.4288,58.4701,58.3295,58.3378,36142.0
2018-10-24 12:25:00,70.54,70.59,70.44,70.47,35841.0,58.3295,58.3709,58.2468,58.2716,35841.0
2018-10-24 12:30:00,70.49,70.49,70.28,70.3,48896.0,58.2882,58.2882,58.1145,58.1311,48896.0
2018-10-24 12:35:00,70.31,70.35,70.11,70.12,43311.0,58.1393,58.1724,57.974,57.9822,43311.0
2018-10-24 12:40:00,70.11,70.2,70.06,70.15,49183.0,57.974,58.0484,57.9326,58.007,49183.0
2018-10-24 12:45:00,70.14,70.21,70.06,70.08,71582.0,57.9988,58.0566,57.9326,57.9491,71582.0
2018-10-24 12:50:00,70.08,70.11,69.96,70.1,71721.0,57.9491,57.974,57.8499,57.9657,71721.0
2018-10-24 12:55:00,70.1,70.24,70.05,70.18,43856.0,57.9657,58.0815,57.9243,58.0318,43856.0
2018-10-24 13:00:00,70.18,70.21,69.97,69.97,56317.0,58.0318,58.0566,57.8582,57.8582,56317.0
2018-10-24 13:05:00,69.97,70.0,69.85,69.9,61474.0,57.8582,57.883,57.759,57.8003,61474.0
2018-10-24 13:10:00,69.87,69.96,69.79,69.89,54711.0,57.7755,57.8499,57.7093,57.792,54711.0
2018-10-24 13:15:00,69.89,70.01,69.77,69.98,73175.0,57.792,57.8913,57.6928,57.8665,73175.0
2018-10-24 13:20:00,69.98,70.0,69.7,69.76,108908.0,57.8665,57.883,57.6349,57.6845,108908.0
2018-10-24 13:25:00,69.76,69.8,69.66,69.75,68168.0,57.6845,57.7176,57.6019,57.6763,68168.0
2018-10-24 13:30:00,69.76,69.86,69.62,69.84,48300.0,57.6845,57.7672,57.5688,57.7507,48300.0
2018-10-24 13:35:00,69.81,69.84,69.67,69.67,44238.0,57.7259,57.7507,57.6101,57.6101,44238.0
2018-10-24 13:40:00,69.67,69.86,69.66,69.86,56277.0,57.6101,57.7672,57.6019,57.7672,56277.0
2018-10-24 13:45:00,69.87,69.91,69.76,69.9,57491.0,57.7755,57.8086,57.6845,57.8003,57491.0
2018-10-24 13:50:00,69.9,69.97,69.76,69.88,61701.0,57.8003,57.8582,57.6845,57.7838,61701.0
2018-10-24 13:55:00,69.87,69.88,69.63,69.72,63164.0,57.7755,57.7838,57.577,57.6515,63164.0
2018-10-24 14:00:00,69.7,69.73,69.61,69.65,66105.0,57.6349,57.6597,57.5605,57.5936,66105.0
2018-10-24 14:05:00,69.64,69.66,69.47,69.48,64207.0,57.5853,57.6019,57.4447,57.453,64207.0
2018-10-24 14:10:00,69.48,69.56,69.35,69.35,86381.0,57.453,57.5192,57.3455,57.3455,86381.0
2018-10-24 14:15:00,69.36,69.46,69.25,69.42,68775.0,57.3538,57.4365,57.2628,57.4034,68775.0
2018-10-24 14:20:00,69.43,69.58,69.35,69.41,46938.0,57.4117,57.5357,57.3455,57.3951,46938.0
2018-10-24 14:25:00,69.4,69.55,69.31,69.46,55458.0,57.3869,57.5109,57.3124,57.4365,55458.0
2018-10-24 14:30:00,69.46,69.67,69.44,69.64,44218.0,57.4365,57.6101,57.4199,57.5853,44218.0
2018-10-24 14:35:00,69.64,69.65,69.52,69.53,34838.0,57.5853,57.5936,57.4861,57.4944,34838.0
2018-10-24 14:40:00,69.54,69.55,69.37,69.39,51690.0,57.5026,57.5109,57.3621,57.3786,51690.0
2018-10-24 14:45:00,69.38,69.44,69.3,69.36,59142.0,57.3703,57.4199,57.3042,57.3538,59142.0
2018-10-24 14:50:00,69.37,69.39,69.24,69.25,52199.0,57.3621,57.3786,57.2546,57.2628,52199.0
2018-10-24 14:55:00,69.26,69.34,69.22,69.23,58779.0,57.2711,57.3372,57.238,57.2463,58779.0
2018-10-24 15:00:00,69.23,69.23,69.01,69.07,68377.0,57.2463,57.2463,57.0644,57.114,68377.0
2018-10-24 15:05:00,69.06,69.2,69.06,69.16,87554.0,57.1057,57.2215,57.1057,57.1884,87554.0
2018-10-24 15:10:00,69.17,69.25,69.13,69.23,59929.0,57.1967,57.2628,57.1636,57.2463,59929.0
2018-10-24 15:15:00,69.22,69.27,69.1,69.1,57528.0,57.238,57.2794,57.1388,57.1388,57528.0
2018-10-24 15:20:00,69.1,69.11,68.96,69.03,86125.0,57.1388,57.1471,57.023,57.0809,86125.0
2018-10-24 15:25:00,69.02,69.09,68.84,68.87,109860.0,57.0726,57.1305,56.9238,56.9486,109860.0
2018-10-24 15:30:00,68.87,68.95,68.83,68.92,97001.0,56.9486,57.0148,56.9155,56.9899,97001.0
2018-10-24 15:35:00,68.92,69.13,68.91,69.0,206416.0,56.9899,57.1636,56.9817,57.0561,206416.0
2018-10-24 15:40:00,68.99,69.11,68.95,68.95,130408.0,57.0478,57.1471,57.0148,57.0148,130408.0
2018-10-24 15:45:00,68.95,68.96,68.8,68.84,340570.0,57.0148,57.023,56.8907,56.9238,340570.0
2018-10-24 15:50:00,68.85,68.95,68.55,68.6,301226.0,56.9321,57.0148,56.684,56.7253,301226.0
2018-10-24 15:55:00,68.6,68.6,68.16,68.25,479109.0,56.7253,56.7253,56.3615,56.4359,479109.0
2018-10-25 09:30:00,69.1,69.66,68.88,69.21,82575.0,57.1388,57.6019,56.9569,57.2297,82575.0
2018-10-25 09:35:00,69.09,69.27,69.0,69.13,40769.0,57.1305,57.2794,57.0561,57.1636,40769.0
2018-10-25 09:40:00,69.15,69.15,68.75,68.94,31573.0,57.1801,57.1801,56.8494,57.0065,31573.0
2018-10-25 09:45:00,68.93,68.93,68.4,68.58,30359.0,56.9982,56.9982,56.56,56.7088,30359.0
2018-10-25 09:50:00,68.59,68.82,68.56,68.71,27888.0,56.7171,56.9073,56.6923,56.8163,27888.0
2018-10-25 09:55:00,68.65,68.86,68.49,68.85,73099.0,56.7667,56.9403,56.6344,56.9321,73099.0
2018-10-25 10:00:00,68.82,69.09,68.77,69.09,56409.0,56.9073,57.1305,56.8659,57.1305,56409.0
2018-10-25 10:05:00,69.05,69.1,68.79,68.88,52491.0,57.0974,57.1388,56.8824,56.9569,52491.0
2018-10-25 10:10:00,68.93,69.06,68.83,68.96,31265.0,56.9982,57.1057,56.9155,57.023,31265.0
2018-10-25 10:15:00,68.97,69.03,68.74,68.74,33331.0,57.0313,57.0809,56.8411,56.8411,33331.0
2018-10-25 10:20:00,68.75,68.78,68.58,68.63,25574.0,56.8494,56.8742,56.7088,56.7501,25574.0
2018-10-25 10:25:00,68.64,68.77,68.64,68.71,20856.0,56.7584,56.8659,56.7584,56.8163,20856.0
2018-10-25 10:30:00,68.71,68.81,68.66,68.77,24023.0,56.8163,56.899,56.775,56.8659,24023.0
2018-10-25 10:35:00,68.77,68.85,68.61,68.61,33921.0,56.8659,56.9321,56.7336,56.7336,33921.0
2018-10-25 10:40:00,68.61,68.84,68.58,68.77,35835.0,56.7336,56.9238,56.7088,56.8659,35835.0
2018-10-25 10:45:00,68.75,68.79,68.5,68.52,49559.0,56.8494,56.8824,56.6426,56.6592,49559.0
2018-10-25 10:50:00,68.53,68.55,68.25,68.28,34458.0,56.6675,56.684,56.4359,56.4607,34458.0
2018-10-25 10:55:00,68.28,68.42,68.2,68.24,42878.0,56.4607,56.5765,56.3946,56.4277,42878.0
2018-10-25 11:00:00,68.25,68.33,68.14,68.17,37929.0,56.4359,56.5021,56.345,56.3698,37929.0
2018-10-25 11:05:00,68.18,68.21,68.07,68.21,25144.0,56.378,56.4028,56.2871,56.4028,25144.0
2018-10-25 11:10:00,68.2,68.2,68.02,68.15,28568.0,56.3946,56.3946,56.2457,56.3532,28568.0
2018-10-25 11:15:00,68.14,68.35,68.09,68.34,25786.0,56.345,56.5186,56.3036,56.5103,25786.0
2018-10-25 11:20:00,68.38,68.64,68.35,68.51,23684.0,56.5434,56.7584,56.5186,56.6509,23684.0
2018-10-25 11:25:00,68.53,68.72,68.53,68.72,19627.0,56.6675,56.8246,56.6675,56.8246,19627.0
2018-10-25 11:30:00,68.71,68.79,68.68,68.73,27029.0,56.8163,56.8824,56.7915,56.8328,27029.0
2018-10-25 11:35:00,68.72,68.83,68.68,68.8,20520.0,56.8246,56.9155,56.7915,56.8907,20520.0
2018-10-25 11:40:00,68.77,68.79,68.56,68.69,17968.0,56.8659,56.8824,56.6923,56.7998,17968.0
2018-10-25 11:45:00,68.7,68.73,68.61,68.7,12562.0,56.808,56.8328,56.7336,56.808,12562.0
2018-10-25 11:50:00,68.69,68.7,68.56,68.65,21844.0,56.7998,56.808,56.6923,56.7667,21844.0
2018-10-25 11:55:00,68.65,68.8,68.61,68.63,22061.0,56.7667,56.8907,56.7336,56.7501,22061.0
2018-10-25 12:00:00,68.63,68.74,68.59,68.73,23276.0,56.7501,56.8411,56.7171,56.8328,23276.0
2018-10-25 12:05:00,68.72,68.81,68.68,68.69,31198.0,56.8246,56.899,56.7915,56.7998,31198.0
2018-10-25 12:10:00,68.7,68.72,68.59,68.68,21620.0,56.808,56.8246,56.7171,56.7915,21620.0
2018-10-25 12:15:00,68.66,68.7,68.56,68.63,20644.0,56.775,56.808,56.6923,56.7501,20644.0
2018-10-25 12:20:00,68.63,68.74,68.63,68.67,17190.0,56.7501,56.8411,56.7501,56.7832,17190.0
2018-10-25 12:25:00,68.69,68.74,68.55,68.57,18190.0,56.7998,56.8411,56.684,56.7005,18190.0
2018-10-25 12:30:00,68.54,68.66,68.52,68.59,21021.0,56.6757,56.775,56.6592,56.7171,21021.0
2018-10-25 12:35:00,68.57,68.61,68.53,68.54,15273.0,56.7005,56.7336,56.6675,56.6757,15273.0
2018-10-25 12:40:00,68.56,68.62,68.54,68.59,44746.0,56.6923,56.7419,56.6757,56.7171,44746.0
2018-10-25 12:45:00,68.59,68.65,68.55,68.64,32488.0,56.7171,56.7667,56.684,56.7584,32488.0
2018-10-25 12:50:00,68.64,68.71,68.6,68.68,18526.0,56.7584,56.8163,56.7253,56.7915,18526.0
2018-10-25 12:55:00,68.66,68.69,68.62,68.64,15721.0,56.775,56.7998,56.7419,56.7584,15721.0
2018-10-25 13:00:00,68.65,68.71,68.58,68.58,35647.0,56.7667,56.8163,56.7088,56.7088,35647.0
2018-10-25 13:05:00,68.59,68.62,68.39,68.42,18909.0,56.7171,56.7419,56.5517,56.5765,18909.0
2018-10-25 13:10:00,68.42,68.49,68.39,68.49,21976.0,56.5765,56.6344,56.5517,56.6344,21976.0
2018-10-25 13:15:00,68.5,68.5,68.39,68.44,24162.0,56.6426,56.6426,56.5517,56.593,24162.0
2018-10-25 13:20:00,68.44,68.57,68.42,68.57,28327.0,56.593,56.7005,56.5765,56.7005,28327.0
2018-10-25 13:25:00,68.58,68.73,68.58,68.7,22018.0,56.7088,56.8328,56.7088,56.808,22018.0
2018-10-25 13:30:00,68.72,68.79,68.69,68.78,21677.0,56.8246,56.8824,56.7998,56.8742,21677.0
2018-10-25 13:35:00,68.79,68.96,68.79,68.89,21107.0,56.8824,57.023,56.8824,56.9651,21107.0
2018-10-25 13:40:00,68.88,68.88,68.79,68.83,15890.0,56.9569,56.9569,56.8824,56.9155,15890.0
2018-10-25 13:45:00,68.83,68.92,68.8,68.9,26272.0,56.9155,56.9899,56.8907,56.9734,26272.0
2018-10-25 13:50:00,68.89,68.9,68.84,68.85,18960.0,56.9651,56.9734,56.9238,56.9321,18960.0
2018-10-25 13:55:00,68.85,68.87,68.79,68.79,17039.0,56.9321,56.9486,56.8824,56.8824,17039.0
2018-10-25 14:00:00,68.8,68.81,68.73,68.76,20856.0,56.8907,56.899,56.8328,56.8576,20856.0
2018-10-25 14:05:00,68.77,68.89,68.76,68.86,20115.0,56.8659,56.9651,56.8576,56.9403,20115.0
2018-10-25 14:10:00,68.87,68.9,68.81,68.86,24232.0,56.9486,56.9734,56.899,56.9403,24232.0
2018-10-25 14:15:00,68.86,68.92,68.7,68.73,31280.0,56.9403,56.9899,56.808,56.8328,31280.0
2018-10-25 14:20:00,68.75,68.8,68.73,68.74,30938.0,56.8494,56.8907,56.8328,56.8411,30938.0
2018-10-25 14:25:00,68.74,68.92,68.73,68.89,26521.0,56.8411,56.9899,56.8328,56.9651,26521.0
2018-10-25 14:30:00,68.85,68.98,68.85,68.97,19206.0,56.9321,57.0396,56.9321,57.0313,19206.0
2018-10-25 14:35:00,68.98,69.02,68.91,68.95,32737.0,57.0396,57.0726,56.9817,57.0148,32737.0
2018-10-25 14:40:00,68.94,68.98,68.9,68.94,36249.0,57.0065,57.0396,56.9734,57.0065,36249.0
2018-10-25 14:45:00,68.94,69.02,68.92,69.02,122935.0,57.0065,57.0726,56.9899,57.0726,122935.0
2018-10-25 14:50:00,69.02,69.02,68.87,68.93,104385.0,57.0726,57.0726,56.9486,56.9982,104385.0
2018-10-25 14:55:00,68.93,69.01,68.93,68.98,66229.0,56.9982,57.0644,56.9982,57.0396,66229.0
2018-10-25 15:00:00,68.98,69.07,68.94,69.01,34632.0,57.0396,57.114,57.0065,57.0644,34632.0
2018-10-25 15:05:00,69.01,69.03,68.96,68.97,40425.0,57.0644,57.0809,57.023,57.0313,40425.0
2018-10-25 15:10:00,68.98,69.09,68.93,69.09,35092.0,57.0396,57.1305,56.9982,57.1305,35092.0
2018-10-25 15:15:00,69.09,69.22,69.07,69.16,42520.0,57.1305,57.238,57.114,57.1884,42520.0
2018-10-25 15:20:00,69.15,69.19,69.08,69.09,53858.0,57.1801,57.2132,57.1222,57.1305,53858.0
2018-10-25 15:25:00,69.09,69.11,68.96,69.0,49557.0,57.1305,57.1471,57.023,57.0561,49557.0
2018-10-25 15:30:00,69.01,69.09,68.84,68.86,56426.0,57.0644,57.1305,56.9238,56.9403,56426.0
2018-10-25 15:35:00,68.87,68.91,68.79,68.84,90616.0,56.9486,56.9817,56.8824,56.9238,90616.0
2018-10-25 15:40:00,68.83,68.84,68.57,68.62,67335.0,56.9155,56.9238,56.7005,56.7419,67335.0
2018-10-25 15:45:00,68.63,68.75,68.55,68.7,92007.0,56.7501,56.8494,56.684,56.808,92007.0
2018-10-25 15:50:00,68.7,68.7,68.49,68.65,153723.0,56.808,56.808,56.6344,56.7667,153723.0
2018-10-25 15:55:00,68.65,68.75,68.57,68.65,412344.0,56.7667,56.8494,56.7005,56.7667,412344.0
2018-10-26 09:30:00,67.94,67.94,67.4,67.5,65778.0,56.1796,56.1796,55.7331,55.8157,65778.0
2018-10-26 09:35:00,67.52,67.89,67.4,67.64,44946.0,55.8323,56.1382,55.7331,55.9315,44946.0
2018-10-26 09:40:00,67.65,67.79,67.54,67.73,38078.0,55.9398,56.0555,55.8488,56.0059,38078.0
2018-10-26 09:45:00,67.77,68.0,67.67,67.98,38694.0,56.039,56.2292,55.9563,56.2127,38694.0
2018-10-26 09:50:00,67.97,68.02,67.75,67.75,51033.0,56.2044,56.2457,56.0225,56.0225,51033.0
2018-10-26 09:55:00,67.77,67.91,67.68,67.87,52796.0,56.039,56.1548,55.9646,56.1217,52796.0
2018-10-26 10:00:00,67.88,67.88,67.53,67.55,69020.0,56.13,56.13,55.8406,55.8571,69020.0
2018-10-26 10:05:00,67.52,67.54,67.27,67.48,76755.0,55.8323,55.8488,55.6256,55.7992,76755.0
2018-10-26 10:10:00,67.5,67.68,67.47,67.61,51382.0,55.8157,55.9646,55.7909,55.9067,51382.0
2018-10-26 10:15:00,67.6,67.67,67.35,67.4,33780.0,55.8984,55.9563,55.6917,55.7331,33780.0
2018-10-26 10:20:00,67.39,67.71,67.3,67.69,46821.0,55.7248,55.9894,55.6504,55.9729,46821.0
2018-10-26 10:25:00,67.7,67.82,67.41,67.41,41881.0,55.9811,56.0804,55.7413,55.7413,41881.0
2018-10-26 10:30:00,67.42,67.42,67.21,67.26,41167.0,55.7496,55.7496,55.5759,55.6173,41167.0
2018-10-26 10:35:00,67.24,67.26,67.02,67.08,72841.0,55.6008,55.6173,55.4188,55.4684,72841.0
2018-10-26 10:40:00,67.09,67.22,66.94,67.0,225941.0,55.4767,55.5842,55.3527,55.4023,225941.0
2018-10-26 10:45:00,67.02,67.06,66.9,66.97,53716.0,55.4188,55.4519,55.3196,55.3775,53716.0
2018-10-26 10:50:00,66.98,67.08,66.84,67.03,133866.0,55.3858,55.4684,55.27,55.4271,133866.0
2018-10-26 10:55:00,67.05,67.19,67.01,67.09,183585.0,55.4436,55.5594,55.4106,55.4767,183585.0
2018-10-26 11:00:00,67.09,67.3,67.05,67.19,170623.0,55.4767,55.6504,55.4436,55.5594,170623.0
2018-10-26 11:05:00,67.19,67.43,67.12,67.38,67214.0,55.5594,55.7579,55.5015,55.7165,67214.0
2018-10-26 11:10:00,67.37,67.53,67.33,67.44,56557.0,55.7083,55.8406,55.6752,55.7661,56557.0
2018-10-26 11:15:00,67.44,67.51,67.29,67.33,115054.0,55.7661,55.824,55.6421,55.6752,115054.0
2018-10-26 11:20:00,67.34,67.55,67.29,67.54,65264.0,55.6834,55.8571,55.6421,55.8488,65264.0
2018-10-26 11:25:00,67.54,67.72,67.47,67.67,59433.0,55.8488,55.9977,55.7909,55.9563,59433.0
2018-10-26 11:30:00,67.67,67.97,67.63,67.91,143253.0,55.9563,56.2044,55.9232,56.1548,143253.0
2018-10-26 11:35:00,67.93,68.01,67.74,67.78,38976.0,56.1713,56.2375,56.0142,56.0473,38976.0
2018-10-26 11:40:00,67.8,67.87,67.59,67.62,53005.0,56.0638,56.1217,55.8902,55.915,53005.0
2018-10-26 11:45:00,67.61,67.77,67.57,67.71,55691.0,55.9067,56.039,55.8736,55.9894,55691.0
2018-10-26 11:50:00,67.73,67.91,67.7,67.79,51187.0,56.0059,56.1548,55.9811,56.0555,51187.0
2018-10-26 11:55:00,67.81,67.9,67.75,67.75,41371.0,56.0721,56.1465,56.0225,56.0225,41371.0
2018-10-26 12:00:00,67.74,67.98,67.74,67.98,42528.0,56.0142,56.2127,56.0142,56.2127,42528.0
2018-10-26 12:05:00,67.98,68.1,67.98,67.99,68887.0,56.2127,56.3119,56.2127,56.2209,68887.0
2018-10-26 12:10:00,67.99,68.01,67.91,68.0,32487.0,56.2209,56.2375,56.1548,56.2292,32487.0
2018-10-26 12:15:00,67.99,68.01,67.85,67.98,47193.0,56.2209,56.2375,56.1052,56.2127,47193.0
2018-10-26 12:20:00,67.98,68.11,67.85,67.88,92583.0,56.2127,56.3202,56.1052,56.13,92583.0
2018-10-26 12:25:00,67.87,67.93,67.79,67.88,44826.0,56.1217,56.1713,56.0555,56.13,44826.0
2018-10-26 12:30:00,67.89,68.0,67.83,67.87,92496.0,56.1382,56.2292,56.0886,56.1217,92496.0
2018-10-26 12:35:00,67.86,67.92,67.79,67.87,71056.0,56.1134,56.163,56.0555,56.1217,71056.0
2018-10-26 12:40:00,67.88,68.06,67.82,68.06,74086.0,56.13,56.2788,56.0804,56.2788,74086.0
2018-10-26 12:45:00,68.06,68.32,68.06,68.3,42157.0,56.2788,56.4938,56.2788,56.4773,42157.0
2018-10-26 12:50:00,68.3,68.34,68.23,68.33,34310.0,56.4773,56.5103,56.4194,56.5021,34310.0
2018-10-26 12:55:00,68.33,68.33,68.13,68.26,106804.0,56.5021,56.5021,56.3367,56.4442,106804.0
2018-10-26 13:00:00,68.25,68.49,68.24,68.47,46253.0,56.4359,56.6344,56.4277,56.6178,46253.0
2018-10-26 13:05:00,68.49,68.58,68.47,68.5,97244.0,56.6344,56.7088,56.6178,56.6426,97244.0
2018-10-26 13:10:00,68.5,68.64,68.47,68.54,33437.0,56.6426,56.7584,56.6178,56.6757,33437.0
2018-10-26 13:15:00,68.56,68.69,68.5,68.68,28638.0,56.6923,56.7998,56.6426,56.7915,28638.0
2018-10-26 13:20:00,68.67,68.69,68.47,68.5,25933.0,56.7832,56.7998,56.6178,56.6426,25933.0
2018-10-26 13:25:00,68.5,68.53,68.37,68.4,16968.0,56.6426,56.6675,56.5352,56.56,16968.0
2018-10-26 13:30:00,68.39,68.39,68.05,68.1,56646.0,56.5517,56.5517,56.2705,56.3119,56646.0
2018-10-26 13:35:00,68.1,68.15,67.96,68.01,27107.0,56.3119,56.3532,56.1961,56.2375,27107.0
2018-10-26 13:40:00,68.04,68.18,68.02,68.12,25048.0,56.2623,56.378,56.2457,56.3284,25048.0
2018-10-26 13:45:00,68.12,68.13,68.02,68.06,26959.0,56.3284,56.3367,56.2457,56.2788,26959.0
2018-10-26 13:50:00,68.07,68.15,67.99,68.14,24510.0,56.2871,56.3532,56.2209,56.345,24510.0
2018-10-26 13:55:00,68.14,68.24,68.1,68.14,36831.0,56.345,56.4277,56.3119,56.345,36831.0
2018-10-26 14:00:00,68.14,68.22,67.91,67.97,31580.0,56.345,56.4111,56.1548,56.2044,31580.0
2018-10-26 14:05:00,67.97,68.0,67.87,67.95,69107.0,56.2044,56.2292,56.1217,56.1879,69107.0
2018-10-26 14:10:00,67.95,68.02,67.83,67.89,87699.0,56.1879,56.2457,56.0886,56.1382,87699.0
2018-10-26 14:15:00,67.89,67.98,67.87,67.96,48744.0,56.1382,56.2127,56.1217,56.1961,48744.0
2018-10-26 14:20:00,67.96,68.02,67.86,68.01,108115.0,56.1961,56.2457,56.1134,56.2375,108115.0
2018-10-26 14:25:00,68.03,68.15,67.99,68.02,33891.0,56.254,56.3532,56.2209,56.2457,33891.0
2018-10-26 14:30:00,68.02,68.09,67.95,68.02,20808.0,56.2457,56.3036,56.1879,56.2457,20808.0
2018-10-26 14:35:00,68.01,68.23,67.98,68.19,32578.0,56.2375,56.4194,56.2127,56.3863,32578.0
2018-10-26 14:40:00,68.2,68.26,68.12,68.16,24915.0,56.3946,56.4442,56.3284,56.3615,24915.0
2018-10-26 14:45:00,68.15,68.17,67.94,67.97,19907.0,56.3532,56.3698,56.1796,56.2044,19907.0
2018-10-26 14:50:00,67.95,67.96,67.75,67.76,36849.0,56.1879,56.1961,56.0225,56.0307,36849.0
2018-10-26 14:55:00,67.76,67.76,67.47,67.57,44811.0,56.0307,56.0307,55.7909,55.8736,44811.0
2018-10-26 15:00:00,67.57,67.63,67.43,67.63,64076.0,55.8736,55.9232,55.7579,55.9232,64076.0
2018-10-26 15:05:00,67.62,67.68,67.54,67.62,53076.0,55.915,55.9646,55.8488,55.915,53076.0
2018-10-26 15:10:00,67.63,67.69,67.36,67.44,54524.0,55.9232,55.9729,55.7,55.7661,54524.0
2018-10-26 15:15:00,67.46,67.68,67.44,67.61,38585.0,55.7827,55.9646,55.7661,55.9067,38585.0
2018-10-26 15:20:00,67.6,67.85,67.6,67.69,54479.0,55.8984,56.1052,55.8984,55.9729,54479.0
2018-10-26 15:25:00,67.67,67.79,67.58,67.67,74064.0,55.9563,56.0555,55.8819,55.9563,74064.0
2018-10-26 15:30:00,67.67,67.74,67.55,67.59,91638.0,55.9563,56.0142,55.8571,55.8902,91638.0
2018-10-26 15:35:00,67.59,68.02,67.55,67.88,100317.0,55.8902,56.2457,55.8571,56.13,100317.0
2018-10-26 15:40:00,67.88,68.0,67.66,67.7,119584.0,56.13,56.2292,55.9481,55.9811,119584.0
2018-10-26 15:45:00,67.7,68.21,67.65,68.08,139934.0,55.9811,56.4028,55.9398,56.2953,139934.0
2018-10-26 15:50:00,68.09,68.3,68.09,68.19,136223.0,56.3036,56.4773,56.3036,56.3863,136223.0
2018-10-26 15:55:00,68.17,68.17,67.82,67.91,211016.0,56.3698,56.3698,56.0804,56.1548,211016.0
2018-10-29 09:30:00,68.28,68.56,67.94,67.99,55218.0,56.4607,56.6923,56.1796,56.2209,55218.0
2018-10-29 09:35:00,67.94,68.2,67.88,68.01,23528.0,56.1796,56.3946,56.13,56.2375,23528.0
2018-10-29 09:40:00,68.01,68.1,67.97,68.01,22896.0,56.2375,56.3119,56.2044,56.2375,22896.0
2018-10-29 09:45:00,68.02,68.16,67.89,68.06,36063.0,56.2457,56.3615,56.1382,56.2788,36063.0
2018-10-29 09:50:00,68.09,68.09,67.82,68.03,36846.0,56.3036,56.3036,56.0804,56.254,36846.0
2018-10-29 09:55:00,67.99,68.07,67.93,67.96,36825.0,56.2209,56.2871,56.1713,56.1961,36825.0
2018-10-29 10:00:00,67.99,68.18,67.99,68.05,29097.0,56.2209,56.378,56.2209,56.2705,29097.0
2018-10-29 10:05:00,68.04,68.13,67.93,67.97,35578.0,56.2623,56.3367,56.1713,56.2044,35578.0
2018-10-29 10:10:00,67.98,68.01,67.82,67.84,23393.0,56.2127,56.2375,56.0804,56.0969,23393.0
2018-10-29 10:15:00,67.83,67.86,67.65,67.71,17759.0,56.0886,56.1134,55.9398,55.9894,17759.0
2018-10-29 10:20:00,67.71,67.79,67.65,67.67,27180.0,55.9894,56.0555,55.9398,55.9563,27180.0
2018-10-29 10:25:00,67.67,67.77,67.66,67.68,27554.0,55.9563,56.039,55.9481,55.9646,27554.0
2018-10-29 10:30:00,67.68,67.89,67.68,67.86,36945.0,55.9646,56.1382,55.9646,56.1134,36945.0
2018-10-29 10:35:00,67.86,67.86,67.55,67.58,25636.0,56.1134,56.1134,55.8571,55.8819,25636.0
2018-10-29 10:40:00,67.57,67.64,67.5,67.59,22354.0,55.8736,55.9315,55.8157,55.8902,22354.0
2018-10-29 10:45:00,67.59,67.63,67.42,67.49,30459.0,55.8902,55.9232,55.7496,55.8075,30459.0
2018-10-29 10:50:00,67.47,67.67,67.46,67.63,22713.0,55.7909,55.9563,55.7827,55.9232,22713.0
2018-10-29 10:55:00,67.64,67.68,67.58,67.64,20190.0,55.9315,55.9646,55.8819,55.9315,20190.0
2018-10-29 11:00:00,67.65,67.79,67.59,67.59,25068.0,55.9398,56.0555,55.8902,55.8902,25068.0
2018-10-29 11:05:00,67.59,67.65,67.5,67.52,19216.0,55.8902,55.9398,55.8157,55.8323,19216.0
2018-10-29 11:10:00,67.5,67.51,67.25,67.38,43541.0,55.8157,55.824,55.609,55.7165,43541.0
2018-10-29 11:15:00,67.37,67.5,67.26,67.46,34512.0,55.7083,55.8157,55.6173,55.7827,34512.0
2018-10-29 11:20:00,67.46,67.56,67.44,67.47,18946.0,55.7827,55.8654,55.7661,55.7909,18946.0
2018-10-29 11:25:00,67.49,67.67,67.49,67.67,19222.0,55.8075,55.9563,55.8075,55.9563,19222.0
2018-10-29 11:30:00,67.67,67.75,67.6,67.63,21295.0,55.9563,56.0225,55.8984,55.9232,21295.0
2018-10-29 11:35:00,67.65,67.73,67.63,67.7,15610.0,55.9398,56.0059,55.9232,55.9811,15610.0
2018-10-29 11:40:00,67.69,67.86,67.65,67.81,21217.0,55.9729,56.1134,55.9398,56.0721,21217.0
2018-10-29 11:45:00,67.8,67.8,67.7,67.77,12589.0,56.0638,56.0638,55.9811,56.039,12589.0
2018-10-29 11:50:00,67.77,67.77,67.64,67.67,40468.0,56.039,56.039,55.9315,55.9563,40468.0
2018-10-29 11:55:00,67.63,67.67,67.42,67.42,25562.0,55.9232,55.9563,55.7496,55.7496,25562.0
2018-10-29 12:00:00,67.41,67.47,67.38,67.41,28768.0,55.7413,55.7909,55.7165,55.7413,28768.0
2018-10-29 12:05:00,67.41,67.41,67.27,67.31,29879.0,55.7413,55.7413,55.6256,55.6586,29879.0
2018-10-29 12:10:00,67.31,67.32,67.12,67.14,33487.0,55.6586,55.6669,55.5015,55.5181,33487.0
2018-10-29 12:15:00,67.14,67.23,67.11,67.13,40651.0,55.5181,55.5925,55.4933,55.5098,40651.0
2018-10-29 12:20:00,67.14,67.2,67.0,67.17,31878.0,55.5181,55.5677,55.4023,55.5429,31878.0
2018-10-29 12:25:00,67.17,67.27,67.12,67.2,70131.0,55.5429,55.6256,55.5015,55.5677,70131.0
2018-10-29 12:30:00,67.2,67.22,67.0,67.04,35985.0,55.5677,55.5842,55.4023,55.4354,35985.0
2018-10-29 12:35:00,67.05,67.27,67.05,67.24,33697.0,55.4436,55.6256,55.4436,55.6008,33697.0
2018-10-29 12:40:00,67.22,67.28,67.19,67.27,24994.0,55.5842,55.6338,55.5594,55.6256,24994.0
2018-10-29 12:45:00,67.28,67.39,67.28,67.3,30861.0,55.6338,55.7248,55.6338,55.6504,30861.0
2018-10-29 12:50:00,67.29,67.36,67.28,67.3,28419.0,55.6421,55.7,55.6338,55.6504,28419.0
2018-10-29 12:55:00,67.29,67.29,67.11,67.17,35682.0,55.6421,55.6421,55.4933,55.5429,35682.0
2018-10-29 13:00:00,67.16,67.39,67.15,67.36,34857.0,55.5346,55.7248,55.5263,55.7,34857.0
2018-10-29 13:05:00,67.34,67.41,67.32,67.39,29120.0,55.6834,55.7413,55.6669,55.7248,29120.0
2018-10-29 13:10:00,67.38,67.4,67.27,67.4,23426.0,55.7165,55.7331,55.6256,55.7331,23426.0
2018-10-29 13:15:00,67.38,67.46,67.32,67.41,31001.0,55.7165,55.7827,55.6669,55.7413,31001.0
2018-10-29 13:20:00,67.41,67.47,67.39,67.46,32829.0,55.7413,55.7909,55.7248,55.7827,32829.0
2018-10-29 13:25:00,67.47,67.54,67.45,67.5,63741.0,55.7909,55.8488,55.7744,55.8157,63741.0
2018-10-29 13:30:00,67.49,67.61,67.48,67.56,49365.0,55.8075,55.9067,55.7992,55.8654,49365.0
2018-10-29 13:35:00,67.57,67.57,67.48,67.52,33056.0,55.8736,55.8736,55.7992,55.8323,33056.0
2018-10-29 13:40:00,67.53,67.53,67.39,67.52,34881.0,55.8406,55.8406,55.7248,55.8323,34881.0
2018-10-29 13:45:00,67.51,67.57,67.43,67.49,25457.0,55.824,55.8736,55.7579,55.8075,25457.0
2018-10-29 13:50:00,67.47,67.6,67.45,67.58,34847.0,55.7909,55.8984,55.7744,55.8819,34847.0
2018-10-29 13:55:00,67.58,67.58,67.34,67.36,41618.0,55.8819,55.8819,55.6834,55.7,41618.0
2018-10-29 14:00:00,67.34,67.36,67.16,67.28,31559.0,55.6834,55.7,55.5346,55.6338,31559.0
2018-10-29 14:05:00,67.27,67.27,67.12,67.19,25106.0,55.6256,55.6256,55.5015,55.5594,25106.0
2018-10-29 14:10:00,67.18,67.24,67.01,67.12,51037.0,55.5511,55.6008,55.4106,55.5015,51037.0
2018-10-29 14:15:00,67.1,67.16,67.03,67.11,39001.0,55.485,55.5346,55.4271,55.4933,39001.0
2018-10-29 14:20:00,67.11,67.19,67.04,67.14,38520.0,55.4933,55.5594,55.4354,55.5181,38520.0
2018-10-29 14:25:00,67.13,67.21,67.06,67.06,40681.0,55.5098,55.5759,55.4519,55.4519,40681.0
2018-10-29 14:30:00,67.07,67.12,67.03,67.09,52442.0,55.4602,55.5015,55.4271,55.4767,52442.0
2018-10-29 14:35:00,67.09,67.16,66.97,66.99,59193.0,55.4767,55.5346,55.3775,55.394,59193.0
2018-10-29 14:40:00,66.99,67.22,66.99,67.21,48799.0,55.394,55.5842,55.394,55.5759,48799.0
2018-10-29 14:45:00,67.2,67.25,67.0,67.01,40766.0,55.5677,55.609,55.4023,55.4106,40766.0
2018-10-29 14:50:00,67.01,67.01,66.88,66.91,53776.0,55.4106,55.4106,55.3031,55.3279,53776.0
2018-10-29 14:55:00,66.89,67.02,66.87,67.0,50291.0,55.3113,55.4188,55.2948,55.4023,50291.0
2018-10-29 15:00:00,67.0,67.0,66.73,66.74,50693.0,55.4023,55.4023,55.179,55.1873,50693.0
2018-10-29 15:05:00,66.72,66.77,66.59,66.71,58918.0,55.1708,55.2121,55.0633,55.1625,58918.0
2018-10-29 15:10:00,66.72,66.74,66.38,66.42,67927.0,55.1708,55.1873,54.8896,54.9227,67927.0
2018-10-29 15:15:00,66.4,66.55,66.33,66.46,74234.0,54.9062,55.0302,54.8483,54.9558,74234.0
2018-10-29 15:20:00,66.47,66.48,66.26,66.39,54341.0,54.964,54.9723,54.7904,54.8979,54341.0
2018-10-29 15:25:00,66.37,66.47,66.21,66.25,57560.0,54.8814,54.964,54.749,54.7821,57560.0
2018-10-29 15:30:00,66.24,66.35,66.14,66.29,72359.0,54.7739,54.8648,54.6912,54.8152,72359.0
2018-10-29 15:35:00,66.29,66.31,66.04,66.12,60722.0,54.8152,54.8317,54.6085,54.6746,60722.0
2018-10-29 15:40:00,66.11,66.11,65.65,65.7,75352.0,54.6664,54.6664,54.286,54.3273,75352.0
2018-10-29 15:45:00,65.71,66.37,65.66,66.26,100869.0,54.3356,54.8814,54.2943,54.7904,100869.0
2018-10-29 15:50:00,66.24,66.48,66.21,66.47,123254.0,54.7739,54.9723,54.749,54.964,123254.0
2018-10-29 15:55:00,66.48,66.49,66.27,66.46,248906.0,54.9723,54.9806,54.7987,54.9558,248906.0
2018-10-30 09:30:00,66.42,66.94,66.28,66.82,106148.0,54.9227,55.3527,54.8069,55.2535,106148.0
2018-10-30 09:35:00,66.84,67.0,66.68,66.9,42175.0,55.27,55.4023,55.1377,55.3196,42175.0
2018-10-30 09:40:00,66.89,67.28,66.87,67.0,20645.0,55.3113,55.6338,55.2948,55.4023,20645.0
2018-10-30 09:45:00,67.06,67.15,66.99,67.13,31885.0,55.4519,55.5263,55.394,55.5098,31885.0
2018-10-30 09:50:00,67.11,67.2,66.9,67.13,34537.0,55.4933,55.5677,55.3196,55.5098,34537.0
2018-10-30 09:55:00,67.12,67.27,67.03,67.18,19954.0,55.5015,55.6256,55.4271,55.5511,19954.0
2018-10-30 10:00:00,67.2,67.24,67.0,67.12,29515.0,55.5677,55.6008,55.4023,55.5015,29515.0
2018-10-30 10:05:00,67.1,67.13,66.96,66.99,30019.0,55.485,55.5098,55.3692,55.394,30019.0
2018-10-30 10:10:00,66.96,67.0,66.78,66.84,29908.0,55.3692,55.4023,55.2204,55.27,29908.0
2018-10-30 10:15:00,66.84,66.88,66.59,66.65,41939.0,55.27,55.3031,55.0633,55.1129,41939.0
2018-10-30 10:20:00,66.68,66.76,66.51,66.53,26952.0,55.1377,55.2038,54.9971,55.0137,26952.0
2018-10-30 10:25:00,66.46,66.5,66.25,66.35,29156.0,54.9558,54.9888,54.7821,54.8648,29156.0
2018-10-30 10:30:00,66.36,66.44,66.22,66.25,49961.0,54.8731,54.9392,54.7573,54.7821,49961.0
2018-10-30 10:35:00,66.25,66.29,66.12,66.23,31800.0,54.7821,54.8152,54.6746,54.7656,31800.0
2018-10-30 10:40:00,66.22,66.23,66.06,66.07,18350.0,54.7573,54.7656,54.625,54.6333,18350.0
2018-10-30 10:45:00,66.08,66.34,66.07,66.3,20207.0,54.6415,54.8565,54.6333,54.8235,20207.0
2018-10-30 10:50:00,66.28,66.37,66.19,66.2,26079.0,54.8069,54.8814,54.7325,54.7408,26079.0
2018-10-30 10:55:00,66.23,66.45,66.23,66.3,35936.0,54.7656,54.9475,54.7656,54.8235,35936.0
2018-10-30 11:00:00,66.33,66.41,66.23,66.33,33929.0,54.8483,54.9144,54.7656,54.8483,33929.0
2018-10-30 11:05:00,66.34,66.68,66.31,66.61,47641.0,54.8565,55.1377,54.8317,55.0798,47641.0
2018-10-30 11:10:00,66.59,66.59,66.27,66.39,43580.0,55.0633,55.0633,54.7987,54.8979,43580.0
2018-10-30 11:15:00,66.4,66.55,66.38,66.55,26309.0,54.9062,55.0302,54.8896,55.0302,26309.0
2018-10-30 11:20:00,66.55,66.68,66.47,66.58,20792.0,55.0302,55.1377,54.964,55.055,20792.0
2018-10-30 11:25:00,66.56,66.86,66.54,66.81,40551.0,55.0385,55.2865,55.0219,55.2452,40551.0
2018-10-30 11:30:00,66.82,66.92,66.72,66.84,118376.0,55.2535,55.3361,55.1708,55.27,118376.0
2018-10-30 11:35:00,66.85,66.98,66.84,66.95,38990.0,55.2783,55.3858,55.27,55.361,38990.0
2018-10-30 11:40:00,66.95,67.14,66.93,67.03,27433.0,55.361,55.5181,55.3444,55.4271,27433.0
2018-10-30 11:45:00,67.03,67.41,67.03,67.4,50029.0,55.4271,55.7413,55.4271,55.7331,50029.0
2018-10-30 11:50:00,67.4,67.4,67.17,67.2,33070.0,55.7331,55.7331,55.5429,55.5677,33070.0
2018-10-30 11:55:00,67.17,67.22,66.98,66.98,74437.0,55.5429,55.5842,55.3858,55.3858,74437.0
2018-10-30 12:00:00,67.0,67.03,66.85,66.85,74213.0,55.4023,55.4271,55.2783,55.2783,74213.0
2018-10-30 12:05:00,66.85,67.18,66.8,67.17,35939.0,55.2783,55.5511,55.2369,55.5429,35939.0
2018-10-30 12:10:00,67.18,67.25,66.96,67.06,17424.0,55.5511,55.609,55.3692,55.4519,17424.0
2018-10-30 12:15:00,67.06,67.12,66.97,66.97,27641.0,55.4519,55.5015,55.3775,55.3775,27641.0
2018-10-30 12:20:00,66.98,67.01,66.92,66.94,27331.0,55.3858,55.4106,55.3361,55.3527,27331.0
2018-10-30 12:25:00,66.95,67.02,66.93,66.96,29328.0,55.361,55.4188,55.3444,55.3692,29328.0
2018-10-30 12:30:00,66.95,66.96,66.75,66.75,10375.0,55.361,55.3692,55.1956,55.1956,10375.0
2018-10-30 12:35:00,66.74,66.8,66.69,66.74,31741.0,55.1873,55.2369,55.146,55.1873,31741.0
2018-10-30 12:40:00,66.74,66.8,66.61,66.66,32468.0,55.1873,55.2369,55.0798,55.1212,32468.0
2018-10-30 12:45:00,66.67,66.82,66.67,66.82,27386.0,55.1294,55.2535,55.1294,55.2535,27386.0
2018-10-30 12:50:00,66.79,66.89,66.79,66.85,22155.0,55.2286,55.3113,55.2286,55.2783,22155.0
2018-10-30 12:55:00,66.87,66.89,66.78,66.8,26043.0,55.2948,55.3113,55.2204,55.2369,26043.0
2018-10-30 13:00:00,66.79,66.82,66.71,66.72,24030.0,55.2286,55.2535,55.1625,55.1708,24030.0
2018-10-30 13:05:00,66.73,66.8,66.7,66.73,26440.0,55.179,55.2369,55.1542,55.179,26440.0
2018-10-30 13:10:00,66.73,66.73,66.56,66.57,22482.0,55.179,55.179,55.0385,55.0467,22482.0
2018-10-30 13:15:00,66.57,66.79,66.57,66.78,10460.0,55.0467,55.2286,55.0467,55.2204,10460.0
2018-10-30 13:20:00,66.78,66.92,66.77,66.88,20414.0,55.2204,55.3361,55.2121,55.3031,20414.0
2018-10-30 13:25:00,66.84,66.86,66.66,66.68,19946.0,55.27,55.2865,55.1212,55.1377,19946.0
2018-10-30 13:30:00,66.63,66.7,66.58,66.61,30677.0,55.0963,55.1542,55.055,55.0798,30677.0
2018-10-30 13:35:00,66.61,66.66,66.53,66.56,21495.0,55.0798,55.1212,55.0137,55.0385,21495.0
2018-10-30 13:40:00,66.55,66.76,66.55,66.74,20592.0,55.0302,55.2038,55.0302,55.1873,20592.0
2018-10-30 13:45:00,66.74,66.8,66.67,66.76,22581.0,55.1873,55.2369,55.1294,55.2038,22581.0
2018-10-30 13:50:00,66.77,66.78,66.53,66.54,32034.0,55.2121,55.2204,55.0137,55.0219,32034.0
2018-10-30 13:55:00,66.55,66.76,66.5,66.75,19264.0,55.0302,55.2038,54.9888,55.1956,19264.0
2018-10-30 14:00:00,66.77,66.79,66.68,66.79,32696.0,55.2121,55.2286,55.1377,55.2286,32696.0
2018-10-30 14:05:00,66.78,66.83,66.66,66.67,19888.0,55.2204,55.2617,55.1212,55.1294,19888.0
2018-10-30 14:10:00,66.66,66.76,66.61,66.71,14454.0,55.1212,55.2038,55.0798,55.1625,14454.0
2018-10-30 14:15:00,66.71,66.72,66.57,66.68,33804.0,55.1625,55.1708,55.0467,55.1377,33804.0
2018-10-30 14:20:00,66.69,66.9,66.68,66.85,22336.0,55.146,55.3196,55.1377,55.2783,22336.0
2018-10-30 14:25:00,66.85,66.87,66.68,66.76,30450.0,55.2783,55.2948,55.1377,55.2038,30450.0
2018-10-30 14:30:00,66.74,66.91,66.66,66.89,31053.0,55.1873,55.3279,55.1212,55.3113,31053.0
2018-10-30 14:35:00,66.85,66.89,66.76,66.78,33267.0,55.2783,55.3113,55.2038,55.2204,33267.0
2018-10-30 14:40:00,66.79,66.93,66.77,66.92,26615.0,55.2286,55.3444,55.2121,55.3361,26615.0
2018-10-30 14:45:00,66.91,66.93,66.88,66.92,17812.0,55.3279,55.3444,55.3031,55.3361,17812.0
2018-10-30 14:50:00,66.91,67.19,66.9,67.09,32423.0,55.3279,55.5594,55.3196,55.4767,32423.0
2018-10-30 14:55:00,67.1,67.3,67.06,67.24,100658.0,55.485,55.6504,55.4519,55.6008,100658.0
2018-10-30 15:00:00,67.24,67.3,67.0,67.08,33760.0,55.6008,55.6504,55.4023,55.4684,33760.0
2018-10-30 15:05:00,67.07,67.19,67.03,67.16,37244.0,55.4602,55.5594,55.4271,55.5346,37244.0
2018-10-30 15:10:00,67.17,67.38,67.15,67.25,45370.0,55.5429,55.7165,55.5263,55.609,45370.0
2018-10-30 15:15:00,67.27,67.33,67.17,67.25,33340.0,55.6256,55.6752,55.5429,55.609,33340.0
2018-10-30 15:20:00,67.25,67.29,67.18,67.26,34219.0,55.609,55.6421,55.5511,55.6173,34219.0
2018-10-30 15:25:00,67.25,67.52,67.24,67.45,38402.0,55.609,55.8323,55.6008,55.7744,38402.0
2018-10-30 15:30:00,67.45,67.55,67.38,67.52,56216.0,55.7744,55.8571,55.7165,55.8323,56216.0
2018-10-30 15:35:00,67.51,67.52,67.35,67.38,72068.0,55.824,55.8323,55.6917,55.7165,72068.0
2018-10-30 15:40:00,67.38,67.46,67.33,67.42,79212.0,55.7165,55.7827,55.6752,55.7496,79212.0
2018-10-30 15:45:00,67.42,67.53,67.35,67.41,97795.0,55.7496,55.8406,55.6917,55.7413,97795.0
2018-10-30 15:50:00,67.41,67.71,67.41,67.56,117258.0,55.7413,55.9894,55.7413,55.8654,117258.0
2018-10-30 15:55:00,67.57,67.57,67.42,67.49,251102.0,55.8736,55.8736,55.7496,55.8075,251102.0
2018-10-31 09:30:00,68.21,68.75,68.21,68.52,76642.0,56.4028,56.8494,56.4028,56.6592,76642.0
2018-10-31 09:35:00,68.54,68.62,68.32,68.62,38891.0,56.6757,56.7419,56.4938,56.7419,38891.0
2018-10-31 09:40:00,68.62,68.73,68.37,68.44,57343.0,56.7419,56.8328,56.5352,56.593,57343.0
2018-10-31 09:45:00,68.45,68.56,68.42,68.52,64354.0,56.6013,56.6923,56.5765,56.6592,64354.0
2018-10-31 09:50:00,68.53,68.55,68.33,68.42,35515.0,56.6675,56.684,56.5021,56.5765,35515.0
2018-10-31 09:55:00,68.44,68.54,68.3,68.43,31367.0,56.593,56.6757,56.4773,56.5848,31367.0
2018-10-31 10:00:00,68.43,68.54,68.35,68.47,25741.0,56.5848,56.6757,56.5186,56.6178,25741.0
2018-10-31 10:05:00,68.47,68.5,68.35,68.35,35500.0,56.6178,56.6426,56.5186,56.5186,35500.0
2018-10-31 10:10:00,68.35,68.36,68.2,68.21,42075.0,56.5186,56.5269,56.3946,56.4028,42075.0
2018-10-31 10:15:00,68.21,68.46,68.21,68.44,47142.0,56.4028,56.6096,56.4028,56.593,47142.0
2018-10-31 10:20:00,68.45,68.77,68.45,68.73,41582.0,56.6013,56.8659,56.6013,56.8328,41582.0
2018-10-31 10:25:00,68.72,68.92,68.72,68.88,87094.0,56.8246,56.9899,56.8246,56.9569,87094.0
2018-10-31 10:30:00,68.9,69.14,68.88,69.11,63661.0,56.9734,57.1719,56.9569,57.1471,63661.0
2018-10-31 10:35:00,69.11,69.11,68.76,68.88,31894.0,57.1471,57.1471,56.8576,56.9569,31894.0
2018-10-31 10:40:00,68.86,69.04,68.83,69.02,23958.0,56.9403,57.0892,56.9155,57.0726,23958.0
2018-10-31 10:45:00,69.03,69.05,68.76,68.78,35208.0,57.0809,57.0974,56.8576,56.8742,35208.0
2018-10-31 10:50:00,68.78,68.87,68.63,68.64,46279.0,56.8742,56.9486,56.7501,56.7584,46279.0
2018-10-31 10:55:00,68.64,68.67,68.52,68.6,40843.0,56.7584,56.7832,56.6592,56.7253,40843.0
2018-10-31 11:00:00,68.6,68.75,68.52,68.54,31395.0,56.7253,56.8494,56.6592,56.6757,31395.0
2018-10-31 11:05:00,68.55,68.66,68.48,68.48,22500.0,56.684,56.775,56.6261,56.6261,22500.0
2018-10-31 11:10:00,68.48,68.5,68.3,68.34,26538.0,56.6261,56.6426,56.4773,56.5103,26538.0
2018-10-31 11:15:00,68.34,68.46,68.3,68.45,27110.0,56.5103,56.6096,56.4773,56.6013,27110.0
2018-10-31 11:20:00,68.46,68.53,68.36,68.49,38855.0,56.6096,56.6675,56.5269,56.6344,38855.0
2018-10-31 11:25:00,68.52,68.6,68.47,68.51,23723.0,56.6592,56.7253,56.6178,56.6509,23723.0
2018-10-31 11:30:00,68.53,68.66,68.51,68.57,17923.0,56.6675,56.775,56.6509,56.7005,17923.0
2018-10-31 11:35:00,68.56,68.63,68.56,68.61,21828.0,56.6923,56.7501,56.6923,56.7336,21828.0
2018-10-31 11:40:00,68.62,68.64,68.4,68.4,41418.0,56.7419,56.7584,56.56,56.56,41418.0
2018-10-31 11:45:00,68.41,68.48,68.3,68.3,30149.0,56.5682,56.6261,56.4773,56.4773,30149.0
2018-10-31 11:50:00,68.31,68.4,68.3,68.31,47046.0,56.4855,56.56,56.4773,56.4855,47046.0
2018-10-31 11:55:00,68.31,68.45,68.3,68.41,43884.0,56.4855,56.6013,56.4773,56.5682,43884.0
2018-10-31 12:00:00,68.43,68.46,68.21,68.25,66873.0,56.5848,56.6096,56.4028,56.4359,66873.0
2018-10-31 12:05:00,68.24,68.38,68.19,68.35,68489.0,56.4277,56.5434,56.3863,56.5186,68489.0
2018-10-31 12:10:00,68.34,68.39,68.25,68.27,48458.0,56.5103,56.5517,56.4359,56.4525,48458.0
2018-10-31 12:15:00,68.26,68.31,68.2,68.27,24857.0,56.4442,56.4855,56.3946,56.4525,24857.0
2018-10-31 12:20:00,68.27,68.33,68.19,68.32,31529.0,56.4525,56.5021,56.3863,56.4938,31529.0
2018-10-31 12:25:00,68.31,68.42,68.25,68.25,20632.0,56.4855,56.5765,56.4359,56.4359,20632.0
2018-10-31 12:30:00,68.26,68.28,68.2,68.23,34519.0,56.4442,56.4607,56.3946,56.4194,34519.0
2018-10-31 12:35:00,68.23,68.26,68.16,68.21,26179.0,56.4194,56.4442,56.3615,56.4028,26179.0
2018-10-31 12:40:00,68.22,68.22,68.05,68.07,34594.0,56.4111,56.4111,56.2705,56.2871,34594.0
2018-10-31 12:45:00,68.06,68.2,68.03,68.2,41371.0,56.2788,56.3946,56.254,56.3946,41371.0
2018-10-31 12:50:00,68.19,68.19,68.09,68.12,36050.0,56.3863,56.3863,56.3036,56.3284,36050.0
2018-10-31 12:55:00,68.12,68.19,68.08,68.08,22259.0,56.3284,56.3863,56.2953,56.2953,22259.0
2018-10-31 13:00:00,68.08,68.13,68.08,68.12,16313.0,56.2953,56.3367,56.2953,56.3284,16313.0
2018-10-31 13:05:00,68.12,68.16,68.06,68.08,23430.0,56.3284,56.3615,56.2788,56.2953,23430.0
2018-10-31 13:10:00,68.07,68.18,68.03,68.12,33330.0,56.2871,56.378,56.254,56.3284,33330.0
2018-10-31 13:15:00,68.1,68.15,68.06,68.12,20921.0,56.3119,56.3532,56.2788,56.3284,20921.0
2018-10-31 13:20:00,68.12,68.25,68.11,68.24,26715.0,56.3284,56.4359,56.3202,56.4277,26715.0
2018-10-31 13:25:00,68.25,68.31,68.22,68.25,20258.0,56.4359,56.4855,56.4111,56.4359,20258.0
2018-10-31 13:30:00,68.26,68.26,68.18,68.2,26109.0,56.4442,56.4442,56.378,56.3946,26109.0
2018-10-31 13:35:00,68.2,68.25,68.14,68.14,31340.0,56.3946,56.4359,56.345,56.345,31340.0
2018-10-31 13:40:00,68.12,68.23,68.08,68.21,32697.0,56.3284,56.4194,56.2953,56.4028,32697.0
2018-10-31 13:45:00,68.22,68.23,68.0,68.03,37487.0,56.4111,56.4194,56.2292,56.254,37487.0
2018-10-31 13:50:00,68.02,68.14,67.98,68.09,46075.0,56.2457,56.345,56.2127,56.3036,46075.0
2018-10-31 13:55:00,68.11,68.11,67.85,67.85,33136.0,56.3202,56.3202,56.1052,56.1052,33136.0
2018-10-31 14:00:00,67.85,67.88,67.74,67.77,72028.0,56.1052,56.13,56.0142,56.039,72028.0
2018-10-31 14:05:00,67.78,67.83,67.73,67.76,28690.0,56.0473,56.0886,56.0059,56.0307,28690.0
2018-10-31 14:10:00,67.76,67.81,67.58,67.61,77677.0,56.0307,56.0721,55.8819,55.9067,77677.0
2018-10-31 14:15:00,67.62,67.82,67.58,67.58,53497.0,55.915,56.0804,55.8819,55.8819,53497.0
2018-10-31 14:20:00,67.59,67.6,67.52,67.57,34191.0,55.8902,55.8984,55.8323,55.8736,34191.0
2018-10-31 14:25:00,67.57,67.58,67.39,67.42,64498.0,55.8736,55.8819,55.7248,55.7496,64498.0
2018-10-31 14:30:00,67.44,67.64,67.41,67.59,32714.0,55.7661,55.9315,55.7413,55.8902,32714.0
2018-10-31 14:35:00,67.58,67.65,67.56,67.64,30694.0,55.8819,55.9398,55.8654,55.9315,30694.0
2018-10-31 14:40:00,67.64,67.72,67.55,67.61,51948.0,55.9315,55.9977,55.8571,55.9067,51948.0
2018-10-31 14:45:00,67.61,67.7,67.57,67.6,34160.0,55.9067,55.9811,55.8736,55.8984,34160.0
2018-10-31 14:50:00,67.61,67.76,67.57,67.75,32059.0,55.9067,56.0307,55.8736,56.0225,32059.0
2018-10-31 14:55:00,67.76,67.79,67.72,67.77,25599.0,56.0307,56.0555,55.9977,56.039,25599.0
2018-10-31 15:00:00,67.76,67.93,67.74,67.88,31735.0,56.0307,56.1713,56.0142,56.13,31735.0
2018-10-31 15:05:00,67.89,67.92,67.76,67.76,35137.0,56.1382,56.163,56.0307,56.0307,35137.0
2018-10-31 15:10:00,67.76,67.79,67.68,67.75,29665.0,56.0307,56.0555,55.9646,56.0225,29665.0
2018-10-31 15:15:00,67.75,67.86,67.66,67.83,33451.0,56.0225,56.1134,55.9481,56.0886,33451.0
2018-10-31 15:20:00,67.82,67.89,67.69,67.75,51338.0,56.0804,56.1382,55.9729,56.0225,51338.0
2018-10-31 15:25:00,67.73,67.74,67.57,67.66,43333.0,56.0059,56.0142,55.8736,55.9481,43333.0
2018-10-31 15:30:00,67.65,67.68,67.49,67.55,47194.0,55.9398,55.9646,55.8075,55.8571,47194.0
2018-10-31 15:35:00,67.55,67.56,67.38,67.38,67584.0,55.8571,55.8654,55.7165,55.7165,67584.0
2018-10-31 15:40:00,67.38,67.45,67.26,67.3,88081.0,55.7165,55.7744,55.6173,55.6504,88081.0
2018-10-31 15:45:00,67.29,67.35,67.11,67.16,128819.0,55.6421,55.6917,55.4933,55.5346,128819.0
2018-10-31 15:50:00,67.17,67.21,67.12,67.17,143470.0,55.5429,55.5759,55.5015,55.5429,143470.0
2018-10-31 15:55:00,67.16,67.18,67.03,67.08,267092.0,55.5346,55.5511,55.4271,55.4684,267092.0
2018-11-01 09:30:00,67.18,67.37,66.86,66.98,62436.0,55.5511,55.7083,55.2865,55.3858,62436.0
2018-11-01 09:35:00,66.98,67.39,66.98,67.3,62988.0,55.3858,55.7248,55.3858,55.6504,62988.0
2018-11-01 09:40:00,67.29,67.62,67.2,67.61,45082.0,55.6421,55.915,55.5677,55.9067,45082.0
2018-11-01 09:45:00,67.59,67.59,67.33,67.36,38064.0,55.8902,55.8902,55.6752,55.7,38064.0
2018-11-01 09:50:00,67.35,67.63,67.31,67.63,30865.0,55.6917,55.9232,55.6586,55.9232,30865.0
2018-11-01 09:55:00,67.64,67.7,67.53,67.67,22371.0,55.9315,55.9811,55.8406,55.9563,22371.0
2018-11-01 10:00:00,67.62,67.66,67.41,67.47,33610.0,55.915,55.9481,55.7413,55.7909,33610.0
2018-11-01 10:05:00,67.47,67.53,67.26,67.5,63772.0,55.7909,55.8406,55.6173,55.8157,63772.0
2018-11-01 10:10:00,67.52,67.79,67.52,67.65,39848.0,55.8323,56.0555,55.8323,55.9398,39848.0
2018-11-01 10:15:00,67.65,68.01,67.56,67.96,88034.0,55.9398,56.2375,55.8654,56.1961,88034.0
2018-11-01 10:20:00,67.97,68.17,67.8,67.98,102913.0,56.2044,56.3698,56.0638,56.2127,102913.0
2018-11-01 10:25:00,67.99,68.15,67.99,68.14,71975.0,56.2209,56.3532,56.2209,56.345,71975.0
2018-11-01 10:30:00,68.17,68.4,68.15,68.37,89087.0,56.3698,56.56,56.3532,56.5352,89087.0
2018-11-01 10:35:00,68.38,68.42,68.25,68.38,74044.0,56.5434,56.5765,56.4359,56.5434,74044.0
2018-11-01 10:40:00,68.37,68.51,68.31,68.45,43363.0,56.5352,56.6509,56.4855,56.6013,43363.0
2018-11-01 10:45:00,68.47,68.65,68.47,68.54,75967.0,56.6178,56.7667,56.6178,56.6757,75967.0
2018-11-01 10:50:00,68.56,68.65,68.54,68.59,45211.0,56.6923,56.7667,56.6757,56.7171,45211.0
2018-11-01 10:55:00,68.6,68.63,68.46,68.59,77120.0,56.7253,56.7501,56.6096,56.7171,77120.0
2018-11-01 11:00:00,68.61,68.64,68.37,68.39,47303.0,56.7336,56.7584,56.5352,56.5517,47303.0
2018-11-01 11:05:00,68.41,68.45,68.29,68.41,30113.0,56.5682,56.6013,56.469,56.5682,30113.0
2018-11-01 11:10:00,68.42,68.51,68.31,68.47,47384.0,56.5765,56.6509,56.4855,56.6178,47384.0
2018-11-01 11:15:00,68.46,68.48,68.33,68.39,39495.0,56.6096,56.6261,56.5021,56.5517,39495.0
2018-11-01 11:20:00,68.38,68.49,68.37,68.37,44018.0,56.5434,56.6344,56.5352,56.5352,44018.0
2018-11-01 11:25:00,68.38,68.39,68.22,68.23,38232.0,56.5434,56.5517,56.4111,56.4194,38232.0
2018-11-01 11:30:00,68.24,68.26,68.06,68.09,45350.0,56.4277,56.4442,56.2788,56.3036,45350.0
2018-11-01 11:35:00,68.09,68.24,68.01,68.09,38497.0,56.3036,56.4277,56.2375,56.3036,38497.0
2018-11-01 11:40:00,68.09,68.13,67.91,68.03,50050.0,56.3036,56.3367,56.1548,56.254,50050.0
2018-11-01 11:45:00,68.03,68.04,67.77,67.82,115614.0,56.254,56.2623,56.039,56.0804,115614.0
2018-11-01 11:50:00,67.85,67.85,67.65,67.83,58655.0,56.1052,56.1052,55.9398,56.0886,58655.0
2018-11-01 11:55:00,67.84,67.88,67.56,67.57,42776.0,56.0969,56.13,55.8654,55.8736,42776.0
2018-11-01 12:00:00,67.56,67.63,67.47,67.63,53947.0,55.8654,55.9232,55.7909,55.9232,53947.0
2018-11-01 12:05:00,67.63,67.87,67.63,67.83,69842.0,55.9232,56.1217,55.9232,56.0886,69842.0
2018-11-01 12:10:00,67.82,67.96,67.77,67.92,38821.0,56.0804,56.1961,56.039,56.163,38821.0
2018-11-01 12:15:00,67.92,68.07,67.9,68.06,43315.0,56.163,56.2871,56.1465,56.2788,43315.0
2018-11-01 12:20:00,68.04,68.15,68.0,68.05,48540.0,56.2623,56.3532,56.2292,56.2705,48540.0
2018-11-01 12:25:00,68.05,68.05,67.98,67.99,25758.0,56.2705,56.2705,56.2127,56.2209,25758.0
2018-11-01 12:30:00,67.98,68.11,67.94,68.01,64470.0,56.2127,56.3202,56.1796,56.2375,64470.0
2018-11-01 12:35:00,68.0,68.12,67.98,68.12,53375.0,56.2292,56.3284,56.2127,56.3284,53375.0
2018-11-01 12:40:00,68.11,68.19,68.07,68.16,37671.0,56.3202,56.3863,56.2871,56.3615,37671.0
2018-11-01 12:45:00,68.16,68.2,68.03,68.2,28271.0,56.3615,56.3946,56.254,56.3946,28271.0
2018-11-01 12:50:00,68.2,68.24,68.09,68.12,67138.0,56.3946,56.4277,56.3036,56.3284,67138.0
2018-11-01 12:55:00,68.11,68.15,68.05,68.15,40407.0,56.3202,56.3532,56.2705,56.3532,40407.0
2018-11-01 13:00:00,68.14,68.14,67.98,67.98,53388.0,56.345,56.345,56.2127,56.2127,53388.0
2018-11-01 13:05:00,67.98,68.02,67.95,67.96,52634.0,56.2127,56.2457,56.1879,56.1961,52634.0
2018-11-01 13:10:00,67.95,68.1,67.94,68.05,43211.0,56.1879,56.3119,56.1796,56.2705,43211.0
2018-11-01 13:15:00,68.04,68.11,67.98,68.06,31087.0,56.2623,56.3202,56.2127,56.2788,31087.0
2018-11-01 13:20:00,68.06,68.16,68.05,68.15,33473.0,56.2788,56.3615,56.2705,56.3532,33473.0
2018-11-01 13:25:00,68.16,68.27,68.11,68.23,41458.0,56.3615,56.4525,56.3202,56.4194,41458.0
2018-11-01 13:30:00,68.24,68.26,68.09,68.23,37360.0,56.4277,56.4442,56.3036,56.4194,37360.0
2018-11-01 13:35:00,68.24,68.26,68.14,68.17,62918.0,56.4277,56.4442,56.345,56.3698,62918.0
2018-11-01 13:40:00,68.17,68.22,68.1,68.1,40870.0,56.3698,56.4111,56.3119,56.3119,40870.0
2018-11-01 13:45:00,68.1,68.13,68.0,68.09,36634.0,56.3119,56.3367,56.2292,56.3036,36634.0
2018-11-01 13:50:00,68.09,68.16,68.02,68.15,47235.0,56.3036,56.3615,56.2457,56.3532,47235.0
2018-11-01 13:55:00,68.16,68.28,68.13,68.21,27765.0,56.3615,56.4607,56.3367,56.4028,27765.0
2018-11-01 14:00:00,68.21,68.37,68.16,68.33,37249.0,56.4028,56.5352,56.3615,56.5021,37249.0
2018-11-01 14:05:00,68.32,68.32,68.1,68.14,37473.0,56.4938,56.4938,56.3119,56.345,37473.0
2018-11-01 14:10:00,68.14,68.19,68.07,68.12,32544.0,56.345,56.3863,56.2871,56.3284,32544.0
2018-11-01 14:15:00,68.13,68.19,68.06,68.11,29260.0,56.3367,56.3863,56.2788,56.3202,29260.0
2018-11-01 14:20:00,68.12,68.19,68.08,68.15,34325.0,56.3284,56.3863,56.2953,56.3532,34325.0
2018-11-01 14:25:00,68.16,68.19,68.1,68.16,38196.0,56.3615,56.3863,56.3119,56.3615,38196.0
2018-11-01 14:30:00,68.15,68.15,68.06,68.07,40617.0,56.3532,56.3532,56.2788,56.2871,40617.0
2018-11-01 14:35:00,68.08,68.1,67.98,68.0,21139.0,56.2953,56.3119,56.2127,56.2292,21139.0
2018-11-01 14:40:00,67.99,68.07,67.93,68.03,27213.0,56.2209,56.2871,56.1713,56.254,27213.0
2018-11-01 14:45:00,68.03,68.06,67.94,67.99,21762.0,56.254,56.2788,56.1796,56.2209,21762.0
2018-11-01 14:50:00,67.98,68.0,67.95,67.99,27393.0,56.2127,56.2292,56.1879,56.2209,27393.0
2018-11-01 14:55:00,68.0,68.06,67.99,68.03,29945.0,56.2292,56.2788,56.2209,56.254,29945.0
2018-11-01 15:00:00,68.03,68.06,67.97,68.03,37070.0,56.254,56.2788,56.2044,56.254,37070.0
2018-11-01 15:05:00,68.03,68.05,67.99,68.01,32622.0,56.254,56.2705,56.2209,56.2375,32622.0
2018-11-01 15:10:00,68.02,68.1,68.02,68.05,27441.0,56.2457,56.3119,56.2457,56.2705,27441.0
2018-11-01 15:15:00,68.06,68.14,68.0,68.1,32308.0,56.2788,56.345,56.2292,56.3119,32308.0
2018-11-01 15:20:00,68.1,68.11,68.04,68.05,34293.0,56.3119,56.3202,56.2623,56.2705,34293.0
2018-11-01 15:25:00,68.05,68.11,68.03,68.09,42074.0,56.2705,56.3202,56.254,56.3036,42074.0
2018-11-01 15:30:00,68.08,68.13,68.06,68.09,61003.0,56.2953,56.3367,56.2788,56.3036,61003.0
2018-11-01 15:35:00,68.09,68.31,68.07,68.29,73340.0,56.3036,56.4855,56.2871,56.469,73340.0
2018-11-01 15:40:00,68.3,68.48,68.27,68.46,79559.0,56.4773,56.6261,56.4525,56.6096,79559.0
2018-11-01 15:45:00,68.45,68.46,68.22,68.3,112640.0,56.6013,56.6096,56.4111,56.4773,112640.0
2018-11-01 15:50:00,68.29,68.37,68.24,68.33,82992.0,56.469,56.5352,56.4277,56.5021,82992.0
2018-11-01 15:55:00,68.34,68.36,68.21,68.35,255051.0,56.5103,56.5269,56.4028,56.5186,255051.0
2018-11-02 09:30:00,68.73,68.95,68.03,68.21,104943.0,56.8328,57.0148,56.254,56.4028,104943.0
2018-11-02 09:35:00,68.24,68.67,68.05,68.59,45497.0,56.4277,56.7832,56.2705,56.7171,45497.0
2018-11-02 09:40:00,68.55,68.88,68.51,68.53,40410.0,56.684,56.9569,56.6509,56.6675,40410.0
2018-11-02 09:45:00,68.5,68.56,68.27,68.39,34041.0,56.6426,56.6923,56.4525,56.5517,34041.0
2018-11-02 09:50:00,68.41,68.55,68.3,68.55,32153.0,56.5682,56.684,56.4773,56.684,32153.0
2018-11-02 09:55:00,68.58,68.76,68.55,68.72,68935.0,56.7088,56.8576,56.684,56.8246,68935.0
2018-11-02 10:00:00,68.72,68.96,68.66,68.92,79665.0,56.8246,57.023,56.775,56.9899,79665.0
2018-11-02 10:05:00,68.93,69.06,68.85,68.88,38144.0,56.9982,57.1057,56.9321,56.9569,38144.0
2018-11-02 10:10:00,68.87,69.0,68.84,68.91,48336.0,56.9486,57.0561,56.9238,56.9817,48336.0
2018-11-02 10:15:00,68.91,69.13,68.86,68.87,79079.0,56.9817,57.1636,56.9403,56.9486,79079.0
2018-11-02 10:20:00,68.88,68.9,68.66,68.84,74027.0,56.9569,56.9734,56.775,56.9238,74027.0
2018-11-02 10:25:00,68.86,68.97,68.77,68.8,46251.0,56.9403,57.0313,56.8659,56.8907,46251.0
2018-11-02 10:30:00,68.77,68.79,68.69,68.73,27962.0,56.8659,56.8824,56.7998,56.8328,27962.0
2018-11-02 10:35:00,68.73,68.75,68.53,68.53,41885.0,56.8328,56.8494,56.6675,56.6675,41885.0
2018-11-02 10:40:00,68.52,68.53,68.2,68.24,29178.0,56.6592,56.6675,56.3946,56.4277,29178.0
2018-11-02 10:45:00,68.26,68.26,68.12,68.13,28764.0,56.4442,56.4442,56.3284,56.3367,28764.0
2018-11-02 10:50:00,68.13,68.29,68.11,68.13,38500.0,56.3367,56.469,56.3202,56.3367,38500.0
2018-11-02 10:55:00,68.11,68.32,68.1,68.19,54218.0,56.3202,56.4938,56.3119,56.3863,54218.0
2018-11-02 11:00:00,68.19,68.19,67.97,67.97,37624.0,56.3863,56.3863,56.2044,56.2044,37624.0
2018-11-02 11:05:00,67.99,68.01,67.71,67.89,28157.0,56.2209,56.2375,55.9894,56.1382,28157.0
2018-11-02 11:10:00,67.87,68.15,67.81,68.07,50910.0,56.1217,56.3532,56.0721,56.2871,50910.0
2018-11-02 11:15:00,68.05,68.1,67.93,68.06,34774.0,56.2705,56.3119,56.1713,56.2788,34774.0
2018-11-02 11:20:00,68.07,68.15,67.92,68.15,39586.0,56.2871,56.3532,56.163,56.3532,39586.0
2018-11-02 11:25:00,68.16,68.36,68.14,68.14,70309.0,56.3615,56.5269,56.345,56.345,70309.0
2018-11-02 11:30:00,68.13,68.21,68.01,68.02,90732.0,56.3367,56.4028,56.2375,56.2457,90732.0
2018-11-02 11:35:00,68.02,68.12,68.01,68.05,48593.0,56.2457,56.3284,56.2375,56.2705,48593.0
2018-11-02 11:40:00,68.05,68.09,67.86,67.99,230617.0,56.2705,56.3036,56.1134,56.2209,230617.0
2018-11-02 11:45:00,67.97,67.97,67.73,67.74,27046.0,56.2044,56.2044,56.0059,56.0142,27046.0
2018-11-02 11:50:00,67.75,67.87,67.74,67.83,140777.0,56.0225,56.1217,56.0142,56.0886,140777.0
2018-11-02 11:55:00,67.81,68.05,67.79,68.05,27481.0,56.0721,56.2705,56.0555,56.2705,27481.0
2018-11-02 12:00:00,68.07,68.16,67.93,67.99,39569.0,56.2871,56.3615,56.1713,56.2209,39569.0
2018-11-02 12:05:00,67.99,68.1,67.88,67.92,32747.0,56.2209,56.3119,56.13,56.163,32747.0
2018-11-02 12:10:00,67.93,68.03,67.87,68.02,23880.0,56.1713,56.254,56.1217,56.2457,23880.0
2018-11-02 12:15:00,67.99,68.0,67.89,67.92,36989.0,56.2209,56.2292,56.1382,56.163,36989.0
2018-11-02 12:20:00,67.92,67.92,67.71,67.71,34443.0,56.163,56.163,55.9894,55.9894,34443.0
2018-11-02 12:25:00,67.7,67.99,67.69,67.98,53187.0,55.9811,56.2209,55.9729,56.2127,53187.0
2018-11-02 12:30:00,67.99,68.02,67.82,67.87,35907.0,56.2209,56.2457,56.0804,56.1217,35907.0
2018-11-02 12:35:00,67.87,68.0,67.78,67.78,22624.0,56.1217,56.2292,56.0473,56.0473,22624.0
2018-11-02 12:40:00,67.79,67.8,67.68,67.7,22081.0,56.0555,56.0638,55.9646,55.9811,22081.0
2018-11-02 12:45:00,67.72,67.78,67.63,67.77,47720.0,55.9977,56.0473,55.9232,56.039,47720.0
2018-11-02 12:50:00,67.78,67.79,67.68,67.68,94549.0,56.0473,56.0555,55.9646,55.9646,94549.0
2018-11-02 12:55:00,67.69,67.83,67.66,67.78,86809.0,55.9729,56.0886,55.9481,56.0473,86809.0
2018-11-02 13:00:00,67.77,67.8,67.6,67.6,60473.0,56.039,56.0638,55.8984,55.8984,60473.0
2018-11-02 13:05:00,67.58,67.8,67.57,67.76,93593.0,55.8819,56.0638,55.8736,56.0307,93593.0
2018-11-02 13:10:00,67.75,67.9,67.68,67.9,45882.0,56.0225,56.1465,55.9646,56.1465,45882.0
2018-11-02 13:15:00,67.88,67.9,67.75,67.82,21497.0,56.13,56.1465,56.0225,56.0804,21497.0
2018-11-02 13:20:00,67.82,67.86,67.76,67.85,26876.0,56.0804,56.1134,56.0307,56.1052,26876.0
2018-11-02 13:25:00,67.84,67.92,67.83,67.89,26287.0,56.0969,56.163,56.0886,56.1382,26287.0
2018-11-02 13:30:00,67.87,68.01,67.85,67.96,25670.0,56.1217,56.2375,56.1052,56.1961,25670.0
2018-11-02 13:35:00,67.95,68.01,67.92,67.97,50992.0,56.1879,56.2375,56.163,56.2044,50992.0
2018-11-02 13:40:00,67.96,68.11,67.93,68.02,48479.0,56.1961,56.3202,56.1713,56.2457,48479.0
2018-11-02 13:45:00,68.01,68.08,67.93,67.96,59860.0,56.2375,56.2953,56.1713,56.1961,59860.0
2018-11-02 13:50:00,67.96,68.01,67.94,67.98,59823.0,56.1961,56.2375,56.1796,56.2127,59823.0
2018-11-02 13:55:00,68.0,68.01,67.91,67.97,50090.0,56.2292,56.2375,56.1548,56.2044,50090.0
2018-11-02 14:00:00,67.96,68.0,67.84,67.9,151207.0,56.1961,56.2292,56.0969,56.1465,151207.0
2018-11-02 14:05:00,67.9,67.92,67.66,67.69,149338.0,56.1465,56.163,55.9481,55.9729,149338.0
2018-11-02 14:10:00,67.69,67.73,67.62,67.72,51676.0,55.9729,56.0059,55.915,55.9977,51676.0
2018-11-02 14:15:00,67.71,67.91,67.71,67.84,87190.0,55.9894,56.1548,55.9894,56.0969,87190.0
2018-11-02 14:20:00,67.85,67.93,67.79,67.83,148309.0,56.1052,56.1713,56.0555,56.0886,148309.0
2018-11-02 14:25:00,67.83,68.31,67.73,68.29,115869.0,56.0886,56.4855,56.0059,56.469,115869.0
2018-11-02 14:30:00,68.28,68.38,68.12,68.27,57450.0,56.4607,56.5434,56.3284,56.4525,57450.0
2018-11-02 14:35:00,68.25,68.26,67.99,67.99,31865.0,56.4359,56.4442,56.2209,56.2209,31865.0
2018-11-02 14:40:00,67.98,68.08,67.94,68.0,31000.0,56.2127,56.2953,56.1796,56.2292,31000.0
2018-11-02 14:45:00,68.01,68.05,67.94,67.99,32780.0,56.2375,56.2705,56.1796,56.2209,32780.0
2018-11-02 14:50:00,68.0,68.13,67.97,68.12,25306.0,56.2292,56.3367,56.2044,56.3284,25306.0
2018-11-02 14:55:00,68.11,68.28,68.11,68.26,52081.0,56.3202,56.4607,56.3202,56.4442,52081.0
2018-11-02 15:00:00,68.26,68.39,68.19,68.38,113081.0,56.4442,56.5517,56.3863,56.5434,113081.0
2018-11-02 15:05:00,68.4,68.79,68.35,68.51,230659.0,56.56,56.8824,56.5186,56.6509,230659.0
2018-11-02 15:10:00,68.51,68.59,68.44,68.55,65427.0,56.6509,56.7171,56.593,56.684,65427.0
2018-11-02 15:15:00,68.56,68.64,68.48,68.54,97676.0,56.6923,56.7584,56.6261,56.6757,97676.0
2018-11-02 15:20:00,68.55,68.75,68.55,68.73,81689.0,56.684,56.8494,56.684,56.8328,81689.0
2018-11-02 15:25:00,68.74,68.75,68.62,68.66,89213.0,56.8411,56.8494,56.7419,56.775,89213.0
2018-11-02 15:30:00,68.66,68.66,68.35,68.36,105717.0,56.775,56.775,56.5186,56.5269,105717.0
2018-11-02 15:35:00,68.37,68.37,68.18,68.37,102952.0,56.5352,56.5352,56.378,56.5352,102952.0
2018-11-02 15:40:00,68.36,68.4,68.29,68.34,80281.0,56.5269,56.56,56.469,56.5103,80281.0
2018-11-02 15:45:00,68.33,68.34,68.22,68.32,99095.0,56.5021,56.5103,56.4111,56.4938,99095.0
2018-11-02 15:50:00,68.32,68.45,68.31,68.38,150759.0,56.4938,56.6013,56.4855,56.5434,150759.0
2018-11-02 15:55:00,68.37,68.41,68.23,68.32,354803.0,56.5352,56.5682,56.4194,56.4938,354803.0
2018-11-05 09:30:00,68.93,69.33,68.7,68.87,122659.0,56.9982,57.329,56.808,56.9486,122659.0
2018-11-05 09:35:00,68.88,69.48,68.82,69.48,109363.0,56.9569,57.453,56.9073,57.453,109363.0
2018-11-05 09:40:00,69.52,69.56,69.25,69.27,51502.0,57.4861,57.5192,57.2628,57.2794,51502.0
2018-11-05 09:45:00,69.24,69.63,69.23,69.55,42119.0,57.2546,57.577,57.2463,57.5109,42119.0
2018-11-05 09:50:00,69.53,69.61,69.32,69.43,54925.0,57.4944,57.5605,57.3207,57.4117,54925.0
2018-11-05 09:55:00,69.44,69.51,69.32,69.5,68492.0,57.4199,57.4778,57.3207,57.4695,68492.0
2018-11-05 10:00:00,69.51,69.55,69.3,69.5,105026.0,57.4778,57.5109,57.3042,57.4695,105026.0
2018-11-05 10:05:00,69.52,69.57,69.41,69.42,140885.0,57.4861,57.5274,57.3951,57.4034,140885.0
2018-11-05 10:10:00,69.42,69.44,69.14,69.14,112766.0,57.4034,57.4199,57.1719,57.1719,112766.0
2018-11-05 10:15:00,69.12,69.15,69.02,69.08,49112.0,57.1553,57.1801,57.0726,57.1222,49112.0
2018-11-05 10:20:00,69.06,69.1,68.84,69.09,69130.0,57.1057,57.1388,56.9238,57.1305,69130.0
2018-11-05 10:25:00,69.11,69.11,68.99,69.0,38987.0,57.1471,57.1471,57.0478,57.0561,38987.0
2018-11-05 10:30:00,69.01,69.35,68.99,69.21,69201.0,57.0644,57.3455,57.0478,57.2297,69201.0
2018-11-05 10:35:00,69.21,69.51,69.2,69.4,100722.0,57.2297,57.4778,57.2215,57.3869,100722.0
2018-11-05 10:40:00,69.39,69.57,69.34,69.53,103639.0,57.3786,57.5274,57.3372,57.4944,103639.0
2018-11-05 10:45:00,69.53,69.63,69.44,69.62,148697.0,57.4944,57.577,57.4199,57.5688,148697.0
2018-11-05 10:50:00,69.61,69.67,69.51,69.66,116958.0,57.5605,57.6101,57.4778,57.6019,116958.0
2018-11-05 10:55:00,69.68,69.98,69.68,69.87,214164.0,57.6184,57.8665,57.6184,57.7755,214164.0
2018-11-05 11:00:00,69.87,70.04,69.82,70.04,176865.0,57.7755,57.9161,57.7342,57.9161,176865.0
2018-11-05 11:05:00,70.04,70.06,69.81,69.91,116364.0,57.9161,57.9326,57.7259,57.8086,116364.0
2018-11-05 11:10:00,69.91,69.91,69.61,69.63,135770.0,57.8086,57.8086,57.5605,57.577,135770.0
2018-11-05 11:15:00,69.63,69.7,69.54,69.65,100374.0,57.577,57.6349,57.5026,57.5936,100374.0
2018-11-05 11:20:00,69.66,69.87,69.62,69.75,76178.0,57.6019,57.7755,57.5688,57.6763,76178.0
2018-11-05 11:25:00,69.76,69.77,69.65,69.7,84864.0,57.6845,57.6928,57.5936,57.6349,84864.0
2018-11-05 11:30:00,69.7,69.88,69.66,69.88,110631.0,57.6349,57.7838,57.6019,57.7838,110631.0
2018-11-05 11:35:00,69.86,70.16,69.82,70.13,175628.0,57.7672,58.0153,57.7342,57.9905,175628.0
2018-11-05 11:40:00,70.12,70.3,69.96,70.17,227416.0,57.9822,58.1311,57.8499,58.0236,227416.0
2018-11-05 11:45:00,70.18,70.48,70.15,70.44,265191.0,58.0318,58.2799,58.007,58.2468,265191.0
2018-11-05 11:50:00,70.44,70.46,69.96,70.03,128613.0,58.2468,58.2634,57.8499,57.9078,128613.0
2018-11-05 11:55:00,70.04,70.07,69.78,69.8,53638.0,57.9161,57.9409,57.7011,57.7176,53638.0
2018-11-05 12:00:00,69.81,69.83,69.7,69.72,30295.0,57.7259,57.7424,57.6349,57.6515,30295.0
2018-11-05 12:05:00,69.71,69.75,69.62,69.67,62735.0,57.6432,57.6763,57.5688,57.6101,62735.0
2018-11-05 12:10:00,69.68,69.74,69.59,69.62,79009.0,57.6184,57.668,57.544,57.5688,79009.0
2018-11-05 12:15:00,69.62,69.75,69.48,69.48,118937.0,57.5688,57.6763,57.453,57.453,118937.0
2018-11-05 12:20:00,69.48,69.53,69.38,69.46,65299.0,57.453,57.4944,57.3703,57.4365,65299.0
2018-11-05 12:25:00,69.46,69.55,69.41,69.47,50331.0,57.4365,57.5109,57.3951,57.4447,50331.0
2018-11-05 12:30:00,69.47,69.47,69.36,69.44,42352.0,57.4447,57.4447,57.3538,57.4199,42352.0
2018-11-05 12:35:00,69.44,69.49,69.24,69.24,43862.0,57.4199,57.4613,57.2546,57.2546,43862.0
2018-11-05 12:40:00,69.24,69.29,69.18,69.19,23887.0,57.2546,57.2959,57.2049,57.2132,23887.0
2018-11-05 12:45:00,69.19,69.21,69.05,69.06,25351.0,57.2132,57.2297,57.0974,57.1057,25351.0
2018-11-05 12:50:00,69.05,69.25,69.04,69.25,24290.0,57.0974,57.2628,57.0892,57.2628,24290.0
2018-11-05 12:55:00,69.26,69.33,69.14,69.15,24107.0,57.2711,57.329,57.1719,57.1801,24107.0
2018-11-05 13:00:00,69.16,69.25,69.08,69.25,31793.0,57.1884,57.2628,57.1222,57.2628,31793.0
2018-11-05 13:05:00,69.26,69.39,69.25,69.39,21394.0,57.2711,57.3786,57.2628,57.3786,21394.0
2018-11-05 13:10:00,69.38,69.51,69.31,69.51,42530.0,57.3703,57.4778,57.3124,57.4778,42530.0
2018-11-05 13:15:00,69.51,69.58,69.48,69.52,41067.0,57.4778,57.5357,57.453,57.4861,41067.0
2018-11-05 13:20:00,69.53,69.54,69.44,69.46,24895.0,57.4944,57.5026,57.4199,57.4365,24895.0
2018-11-05 13:25:00,69.45,69.57,69.44,69.54,24770.0,57.4282,57.5274,57.4199,57.5026,24770.0
2018-11-05 13:30:00,69.54,69.56,69.5,69.52,20487.0,57.5026,57.5192,57.4695,57.4861,20487.0
2018-11-05 13:35:00,69.52,69.53,69.42,69.5,34126.0,57.4861,57.4944,57.4034,57.4695,34126.0
2018-11-05 13:40:00,69.5,69.55,69.5,69.51,22014.0,57.4695,57.5109,57.4695,57.4778,22014.0
2018-11-05 13:45:00,69.5,69.52,69.46,69.5,28471.0,57.4695,57.4861,57.4365,57.4695,28471.0
2018-11-05 13:50:00,69.5,69.59,69.49,69.58,32549.0,57.4695,57.544,57.4613,57.5357,32549.0
2018-11-05 13:55:00,69.59,69.74,69.58,69.72,33092.0,57.544,57.668,57.5357,57.6515,33092.0
2018-11-05 14:00:00,69.74,69.77,69.69,69.71,60296.0,57.668,57.6928,57.6267,57.6432,60296.0
2018-11-05 14:05:00,69.7,69.72,69.62,69.67,38049.0,57.6349,57.6515,57.5688,57.6101,38049.0
2018-11-05 14:10:00,69.67,69.75,69.65,69.73,38389.0,57.6101,57.6763,57.5936,57.6597,38389.0
2018-11-05 14:15:00,69.72,69.72,69.57,69.71,42478.0,57.6515,57.6515,57.5274,57.6432,42478.0
2018-11-05 14:20:00,69.72,69.77,69.69,69.7,44292.0,57.6515,57.6928,57.6267,57.6349,44292.0
2018-11-05 14:25:00,69.71,69.77,69.67,69.75,50701.0,57.6432,57.6928,57.6101,57.6763,50701.0
2018-11-05 14:30:00,69.76,69.78,69.66,69.7,56441.0,57.6845,57.7011,57.6019,57.6349,56441.0
2018-11-05 14:35:00,69.7,69.75,69.68,69.71,37370.0,57.6349,57.6763,57.6184,57.6432,37370.0
2018-11-05 14:40:00,69.72,69.9,69.72,69.9,41266.0,57.6515,57.8003,57.6515,57.8003,41266.0
2018-11-05 14:45:00,69.91,70.0,69.91,69.99,64877.0,57.8086,57.883,57.8086,57.8747,64877.0
2018-11-05 14:50:00,69.99,70.05,69.99,70.02,34973.0,57.8747,57.9243,57.8747,57.8995,34973.0
2018-11-05 14:55:00,70.01,70.04,69.99,70.03,52904.0,57.8913,57.9161,57.8747,57.9078,52904.0
2018-11-05 15:00:00,70.03,70.07,69.89,69.94,37897.0,57.9078,57.9409,57.792,57.8334,37897.0
2018-11-05 15:05:00,69.95,69.99,69.91,69.97,36058.0,57.8417,57.8747,57.8086,57.8582,36058.0
2018-11-05 15:10:00,69.97,70.15,69.97,70.12,56600.0,57.8582,58.007,57.8582,57.9822,56600.0
2018-11-05 15:15:00,70.11,70.11,69.99,70.02,66143.0,57.974,57.974,57.8747,57.8995,66143.0
2018-11-05 15:20:00,70.02,70.12,69.98,69.99,76003.0,57.8995,57.9822,57.8665,57.8747,76003.0
2018-11-05 15:25:00,69.99,70.01,69.88,70.01,66732.0,57.8747,57.8913,57.7838,57.8913,66732.0
2018-11-05 15:30:00,70.0,70.04,69.94,70.03,83449.0,57.883,57.9161,57.8334,57.9078,83449.0
2018-11-05 15:35:00,70.04,70.2,70.02,70.2,135358.0,57.9161,58.0484,57.8995,58.0484,135358.0
2018-11-05 15:40:00,70.19,70.25,70.0,70.03,103441.0,58.0401,58.0897,57.883,57.9078,103441.0
2018-11-05 15:45:00,70.02,70.05,69.88,70.01,140643.0,57.8995,57.9243,57.7838,57.8913,140643.0
2018-11-05 15:50:00,70.01,70.05,69.99,70.05,200931.0,57.8913,57.9243,57.8747,57.9243,200931.0
2018-11-05 15:55:00,70.05,70.62,69.94,69.99,403942.0,57.9243,58.3957,57.8334,57.8747,403942.0
2018-11-06 09:30:00,74.3,75.11,71.72,72.34,394081.0,61.4387,62.1085,59.3053,59.8179,394081.0
2018-11-06 09:35:00,72.35,73.97,72.28,72.95,448878.0,59.8262,61.1658,59.7683,60.3224,448878.0
2018-11-06 09:40:00,73.0,73.31,72.55,73.0,300053.0,60.3637,60.62,59.9916,60.3637,300053.0
2018-11-06 09:45:00,73.0,73.5,72.85,72.89,223892.0,60.3637,60.7771,60.2397,60.2727,223892.0
2018-11-06 09:50:00,72.94,73.7,72.75,73.48,331339.0,60.3141,60.9425,60.157,60.7606,331339.0
2018-11-06 09:55:00,73.51,73.9,73.35,73.37,104699.0,60.7854,61.1079,60.6531,60.6697,104699.0
2018-11-06 10:00:00,73.35,73.89,73.05,73.63,117294.0,60.6531,61.0996,60.405,60.8846,117294.0
2018-11-06 10:05:00,73.62,73.96,73.11,73.21,133640.0,60.8764,61.1575,60.4547,60.5373,133640.0
2018-11-06 10:10:00,73.21,73.37,73.0,73.24,101903.0,60.5373,60.6697,60.3637,60.5622,101903.0
2018-11-06 10:15:00,73.21,73.42,72.95,73.05,221267.0,60.5373,60.711,60.3224,60.405,221267.0
2018-11-06 10:20:00,73.05,73.18,72.75,72.82,143118.0,60.405,60.5125,60.157,60.2149,143118.0
2018-11-06 10:25:00,72.83,73.04,72.8,72.84,62005.0,60.2231,60.3968,60.1983,60.2314,62005.0
2018-11-06 10:30:00,72.83,73.07,72.3,72.32,123524.0,60.2231,60.4216,59.7849,59.8014,123524.0
2018-11-06 10:35:00,72.3,72.3,71.77,71.85,155733.0,59.7849,59.7849,59.3466,59.4128,155733.0
2018-11-06 10:40:00,71.83,72.37,71.73,72.21,111073.0,59.3962,59.8428,59.3135,59.7104,111073.0
2018-11-06 10:45:00,72.22,72.65,72.2,72.33,74375.0,59.7187,60.0743,59.7022,59.8097,74375.0
2018-11-06 10:50:00,72.33,72.92,72.26,72.77,58820.0,59.8097,60.2975,59.7518,60.1735,58820.0
2018-11-06 10:55:00,72.78,72.98,72.62,72.9,51630.0,60.1818,60.3472,60.0495,60.281,51630.0
2018-11-06 11:00:00,72.93,72.96,72.72,72.93,107100.0,60.3058,60.3306,60.1322,60.3058,107100.0
2018-11-06 11:05:00,72.93,73.21,72.81,72.93,146201.0,60.3058,60.5373,60.2066,60.3058,146201.0
2018-11-06 11:10:00,72.91,73.07,72.84,73.07,83777.0,60.2893,60.4216,60.2314,60.4216,83777.0
2018-11-06 11:15:00,73.06,73.06,72.82,72.96,65185.0,60.4133,60.4133,60.2149,60.3306,65185.0
2018-11-06 11:20:00,72.95,72.95,72.26,72.35,95974.0,60.3224,60.3224,59.7518,59.8262,95974.0
2018-11-06 11:25:00,72.35,72.35,71.91,71.93,87630.0,59.8262,59.8262,59.4624,59.4789,87630.0
2018-11-06 11:30:00,71.92,72.05,71.42,71.45,108091.0,59.4706,59.5781,59.0572,59.082,108091.0
2018-11-06 11:35:00,71.43,71.71,71.37,71.42,79518.0,59.0655,59.297,59.0159,59.0572,79518.0
2018-11-06 11:40:00,71.37,71.42,71.2,71.36,98757.0,59.0159,59.0572,58.8753,59.0076,98757.0
2018-11-06 11:45:00,71.36,71.83,71.29,71.32,81210.0,59.0076,59.3962,58.9497,58.9745,81210.0
2018-11-06 11:50:00,71.32,71.53,71.14,71.5,159136.0,58.9745,59.1482,58.8257,59.1233,159136.0
2018-11-06 11:55:00,71.47,71.66,71.41,71.57,67427.0,59.0985,59.2557,59.0489,59.1812,67427.0
2018-11-06 12:00:00,71.55,71.99,71.52,71.9,87281.0,59.1647,59.5285,59.1399,59.4541,87281.0
2018-11-06 12:05:00,71.91,71.97,71.72,71.81,74914.0,59.4624,59.512,59.3053,59.3797,74914.0
2018-11-06 12:10:00,71.83,71.85,71.47,71.61,93961.0,59.3962,59.4128,59.0985,59.2143,93961.0
2018-11-06 12:15:00,71.6,71.64,71.32,71.33,57964.0,59.206,59.2391,58.9745,58.9828,57964.0
2018-11-06 12:20:00,71.36,71.49,71.2,71.3,54442.0,59.0076,59.1151,58.8753,58.958,54442.0
2018-11-06 12:25:00,71.3,71.52,71.28,71.52,55840.0,58.958,59.1399,58.9414,59.1399,55840.0
2018-11-06 12:30:00,71.54,72.05,71.53,71.81,74503.0,59.1564,59.5781,59.1482,59.3797,74503.0
2018-11-06 12:35:00,71.81,71.85,71.71,71.75,60192.0,59.3797,59.4128,59.297,59.3301,60192.0
2018-11-06 12:40:00,71.76,72.41,71.75,72.09,162811.0,59.3383,59.8758,59.3301,59.6112,162811.0
2018-11-06 12:45:00,72.08,72.34,72.0,72.16,79251.0,59.6029,59.8179,59.5368,59.6691,79251.0
2018-11-06 12:50:00,72.15,72.36,72.09,72.22,40847.0,59.6608,59.8345,59.6112,59.7187,40847.0
2018-11-06 12:55:00,72.19,72.63,72.12,72.48,59715.0,59.6939,60.0577,59.636,59.9337,59715.0
2018-11-06 13:00:00,72.44,72.53,72.25,72.53,35895.0,59.9006,59.9751,59.7435,59.9751,35895.0
2018-11-06 13:05:00,72.56,72.73,72.49,72.61,81571.0,59.9999,60.1404,59.942,60.0412,81571.0
2018-11-06 13:10:00,72.61,72.69,72.39,72.42,60067.0,60.0412,60.1074,59.8593,59.8841,60067.0
2018-11-06 13:15:00,72.45,72.9,72.45,72.89,45114.0,59.9089,60.281,59.9089,60.2727,45114.0
2018-11-06 13:20:00,72.88,72.97,72.77,72.95,48730.0,60.2645,60.3389,60.1735,60.3224,48730.0
2018-11-06 13:25:00,72.94,73.13,72.93,72.97,113022.0,60.3141,60.4712,60.3058,60.3389,113022.0
2018-11-06 13:30:00,72.94,73.15,72.89,73.15,45609.0,60.3141,60.4877,60.2727,60.4877,45609.0
2018-11-06 13:35:00,73.15,73.15,72.52,72.89,147687.0,60.4877,60.4877,59.9668,60.2727,147687.0
2018-11-06 13:40:00,72.91,72.92,72.62,72.83,66067.0,60.2893,60.2975,60.0495,60.2231,66067.0
2018-11-06 13:45:00,72.83,73.05,72.83,72.92,85907.0,60.2231,60.405,60.2231,60.2975,85907.0
2018-11-06 13:50:00,72.92,73.03,72.86,73.01,116622.0,60.2975,60.3885,60.2479,60.372,116622.0
2018-11-06 13:55:00,73.02,73.48,73.0,73.47,98023.0,60.3802,60.7606,60.3637,60.7523,98023.0
2018-11-06 14:00:00,73.47,73.47,73.17,73.42,102392.0,60.7523,60.7523,60.5043,60.711,102392.0
2018-11-06 14:05:00,73.42,73.69,73.38,73.49,86003.0,60.711,60.9343,60.6779,60.7689,86003.0
2018-11-06 14:10:00,73.48,73.67,73.44,73.58,84151.0,60.7606,60.9177,60.7275,60.8433,84151.0
2018-11-06 14:15:00,73.56,73.68,73.42,73.68,103563.0,60.8268,60.926,60.711,60.926,103563.0
2018-11-06 14:20:00,73.67,73.83,73.6,73.8,99256.0,60.9177,61.05,60.8598,61.0252,99256.0
2018-11-06 14:25:00,73.78,73.84,73.45,73.48,149517.0,61.0087,61.0583,60.7358,60.7606,149517.0
2018-11-06 14:30:00,73.47,73.55,73.32,73.5,72647.0,60.7523,60.8185,60.6283,60.7771,72647.0
2018-11-06 14:35:00,73.5,73.59,73.27,73.3,100325.0,60.7771,60.8516,60.587,60.6118,100325.0
2018-11-06 14:40:00,73.29,73.37,73.28,73.35,58807.0,60.6035,60.6697,60.5952,60.6531,58807.0
2018-11-06 14:45:00,73.33,73.38,73.14,73.19,101296.0,60.6366,60.6779,60.4795,60.5208,101296.0
2018-11-06 14:50:00,73.19,73.33,73.17,73.24,69779.0,60.5208,60.6366,60.5043,60.5622,69779.0
2018-11-06 14:55:00,73.24,73.32,73.19,73.26,81718.0,60.5622,60.6283,60.5208,60.5787,81718.0
2018-11-06 15:00:00,73.27,73.27,73.11,73.12,93965.0,60.587,60.587,60.4547,60.4629,93965.0
2018-11-06 15:05:00,73.13,73.14,73.04,73.09,126264.0,60.4712,60.4795,60.3968,60.4381,126264.0
2018-11-06 15:10:00,73.09,73.21,73.08,73.17,79408.0,60.4381,60.5373,60.4298,60.5043,79408.0
2018-11-06 15:15:00,73.17,73.34,73.17,73.25,75662.0,60.5043,60.6448,60.5043,60.5704,75662.0
2018-11-06 15:20:00,73.28,73.36,73.2,73.25,101720.0,60.5952,60.6614,60.5291,60.5704,101720.0
2018-11-06 15:25:00,73.26,73.44,73.22,73.35,102594.0,60.5787,60.7275,60.5456,60.6531,102594.0
2018-11-06 15:30:00,73.36,73.4,73.2,73.2,145187.0,60.6614,60.6945,60.5291,60.5291,145187.0
2018-11-06 15:35:00,73.2,73.2,72.86,72.88,152163.0,60.5291,60.5291,60.2479,60.2645,152163.0
2018-11-06 15:40:00,72.89,73.09,72.83,73.07,200792.0,60.2727,60.4381,60.2231,60.4216,200792.0
2018-11-06 15:45:00,73.06,73.22,73.02,73.17,218047.0,60.4133,60.5456,60.3802,60.5043,218047.0
2018-11-06 15:50:00,73.17,73.35,73.13,73.33,262902.0,60.5043,60.6531,60.4712,60.6366,262902.0
2018-11-06 15:55:00,73.34,73.42,73.33,73.39,426858.0,60.6448,60.711,60.6366,60.6862,426858.0
2018-11-07 09:30:00,74.94,75.79,74.56,75.22,228851.0,61.9679,62.6707,61.6537,62.1994,228851.0
2018-11-07 09:35:00,75.28,75.32,74.67,74.86,110514.0,62.249,62.2821,61.7446,61.9017,110514.0
2018-11-07 09:40:00,74.83,74.88,74.5,74.8,102845.0,61.8769,61.9183,61.604,61.8521,102845.0
2018-11-07 09:45:00,74.76,75.12,74.76,74.91,136709.0,61.819,62.1167,61.819,61.9431,136709.0
2018-11-07 09:50:00,74.87,75.04,74.63,74.69,101956.0,61.91,62.0506,61.7115,61.7612,101956.0
2018-11-07 09:55:00,74.68,74.78,74.39,74.42,133637.0,61.7529,61.8356,61.5131,61.5379,133637.0
2018-11-07 10:00:00,74.43,74.6,74.26,74.33,104870.0,61.5462,61.6867,61.4056,61.4635,104870.0
2018-11-07 10:05:00,74.28,74.45,74.12,74.45,146019.0,61.4221,61.5627,61.2898,61.5627,146019.0
2018-11-07 10:10:00,74.44,74.6,74.29,74.32,80478.0,61.5544,61.6867,61.4304,61.4552,80478.0
2018-11-07 10:15:00,74.29,74.36,74.17,74.19,93759.0,61.4304,61.4883,61.3312,61.3477,93759.0
2018-11-07 10:20:00,74.19,74.23,73.85,74.03,83100.0,61.3477,61.3808,61.0666,61.2154,83100.0
2018-11-07 10:25:00,74.11,74.19,73.96,73.98,46270.0,61.2816,61.3477,61.1575,61.1741,46270.0
2018-11-07 10:30:00,73.95,74.07,73.74,73.91,74741.0,61.1493,61.2485,60.9756,61.1162,74741.0
2018-11-07 10:35:00,73.88,74.17,73.87,74.07,57332.0,61.0914,61.3312,61.0831,61.2485,57332.0
2018-11-07 10:40:00,74.06,74.11,73.78,73.8,42148.0,61.2402,61.2816,61.0087,61.0252,42148.0
2018-11-07 10:45:00,73.78,73.88,73.5,73.65,64308.0,61.0087,61.0914,60.7771,60.9012,64308.0
2018-11-07 10:50:00,73.65,73.67,73.41,73.48,68335.0,60.9012,60.9177,60.7027,60.7606,68335.0
2018-11-07 10:55:00,73.5,73.58,73.39,73.43,74979.0,60.7771,60.8433,60.6862,60.7193,74979.0
2018-11-07 11:00:00,73.45,73.83,73.44,73.78,78384.0,60.7358,61.05,60.7275,61.0087,78384.0
2018-11-07 11:05:00,73.8,73.98,73.73,73.77,55713.0,61.0252,61.1741,60.9673,61.0004,55713.0
2018-11-07 11:10:00,73.79,73.89,73.75,73.86,55336.0,61.0169,61.0996,60.9839,61.0748,55336.0
2018-11-07 11:15:00,73.84,73.91,73.74,73.81,37649.0,61.0583,61.1162,60.9756,61.0335,37649.0
2018-11-07 11:20:00,73.82,73.82,73.35,73.37,39956.0,61.0418,61.0418,60.6531,60.6697,39956.0
2018-11-07 11:25:00,73.38,73.58,73.37,73.52,38814.0,60.6779,60.8433,60.6697,60.7937,38814.0
2018-11-07 11:30:00,73.53,73.57,73.29,73.35,106517.0,60.802,60.835,60.6035,60.6531,106517.0
2018-11-07 11:35:00,73.36,73.83,73.36,73.8,68865.0,60.6614,61.05,60.6614,61.0252,68865.0
2018-11-07 11:40:00,73.79,73.8,73.48,73.5,44594.0,61.0169,61.0252,60.7606,60.7771,44594.0
2018-11-07 11:45:00,73.5,73.53,73.34,73.38,37082.0,60.7771,60.802,60.6448,60.6779,37082.0
2018-11-07 11:50:00,73.39,73.62,73.36,73.62,54204.0,60.6862,60.8764,60.6614,60.8764,54204.0
2018-11-07 11:55:00,73.61,73.62,73.44,73.56,46323.0,60.8681,60.8764,60.7275,60.8268,46323.0
2018-11-07 12:00:00,73.58,73.72,73.51,73.71,67521.0,60.8433,60.9591,60.7854,60.9508,67521.0
2018-11-07 12:05:00,73.73,73.84,73.71,73.73,32537.0,60.9673,61.0583,60.9508,60.9673,32537.0
2018-11-07 12:10:00,73.72,73.77,73.62,73.65,31557.0,60.9591,61.0004,60.8764,60.9012,31557.0
2018-11-07 12:15:00,73.64,73.64,73.51,73.54,24966.0,60.8929,60.8929,60.7854,60.8102,24966.0
2018-11-07 12:20:00,73.54,73.63,73.52,73.6,27868.0,60.8102,60.8846,60.7937,60.8598,27868.0
2018-11-07 12:25:00,73.61,73.61,73.5,73.55,20258.0,60.8681,60.8681,60.7771,60.8185,20258.0
2018-11-07 12:30:00,73.54,73.61,73.5,73.57,33722.0,60.8102,60.8681,60.7771,60.835,33722.0
2018-11-07 12:35:00,73.58,73.6,73.49,73.55,40557.0,60.8433,60.8598,60.7689,60.8185,40557.0
2018-11-07 12:40:00,73.55,73.66,73.55,73.6,34019.0,60.8185,60.9095,60.8185,60.8598,34019.0
2018-11-07 12:45:00,73.59,73.65,73.54,73.54,45101.0,60.8516,60.9012,60.8102,60.8102,45101.0
2018-11-07 12:50:00,73.54,73.67,73.53,73.61,15378.0,60.8102,60.9177,60.802,60.8681,15378.0
2018-11-07 12:55:00,73.62,73.92,73.62,73.92,25662.0,60.8764,61.1244,60.8764,61.1244,25662.0
2018-11-07 13:00:00,73.92,73.98,73.87,73.88,20535.0,61.1244,61.1741,61.0831,61.0914,20535.0
2018-11-07 13:05:00,73.88,73.94,73.85,73.86,33094.0,61.0914,61.141,61.0666,61.0748,33094.0
2018-11-07 13:10:00,73.86,73.94,73.83,73.9,20256.0,61.0748,61.141,61.05,61.1079,20256.0
2018-11-07 13:15:00,73.89,74.05,73.85,74.05,21694.0,61.0996,61.2319,61.0666,61.2319,21694.0
2018-11-07 13:20:00,74.03,74.04,73.8,73.81,27422.0,61.2154,61.2237,61.0252,61.0335,27422.0
2018-11-07 13:25:00,73.81,73.95,73.79,73.92,40485.0,61.0335,61.1493,61.0169,61.1244,40485.0
2018-11-07 13:30:00,73.93,73.93,73.67,73.67,26324.0,61.1327,61.1327,60.9177,60.9177,26324.0
2018-11-07 13:35:00,73.69,73.73,73.65,73.65,19016.0,60.9343,60.9673,60.9012,60.9012,19016.0
2018-11-07 13:40:00,73.65,73.67,73.55,73.55,17593.0,60.9012,60.9177,60.8185,60.8185,17593.0
2018-11-07 13:45:00,73.55,73.58,73.49,73.53,23779.0,60.8185,60.8433,60.7689,60.802,23779.0
2018-11-07 13:50:00,73.53,73.57,73.47,73.53,24221.0,60.802,60.835,60.7523,60.802,24221.0
2018-11-07 13:55:00,73.52,73.56,73.47,73.47,16513.0,60.7937,60.8268,60.7523,60.7523,16513.0
2018-11-07 14:00:00,73.47,73.67,73.45,73.65,34400.0,60.7523,60.9177,60.7358,60.9012,34400.0
2018-11-07 14:05:00,73.64,73.76,73.61,73.71,25263.0,60.8929,60.9921,60.8681,60.9508,25263.0
2018-11-07 14:10:00,73.71,74.04,73.71,73.89,56457.0,60.9508,61.2237,60.9508,61.0996,56457.0
2018-11-07 14:15:00,73.9,74.04,73.9,74.01,32845.0,61.1079,61.2237,61.1079,61.1989,32845.0
2018-11-07 14:20:00,74.0,74.15,74.0,74.05,27761.0,61.1906,61.3146,61.1906,61.2319,27761.0
2018-11-07 14:25:00,74.05,74.05,73.85,73.92,36776.0,61.2319,61.2319,61.0666,61.1244,36776.0
2018-11-07 14:30:00,73.93,74.04,73.87,73.91,24688.0,61.1327,61.2237,61.0831,61.1162,24688.0
2018-11-07 14:35:00,73.93,73.95,73.78,73.8,26165.0,61.1327,61.1493,61.0087,61.0252,26165.0
2018-11-07 14:40:00,73.8,73.82,73.63,73.66,33388.0,61.0252,61.0418,60.8846,60.9095,33388.0
2018-11-07 14:45:00,73.66,73.7,73.53,73.58,30525.0,60.9095,60.9425,60.802,60.8433,30525.0
2018-11-07 14:50:00,73.59,73.87,73.58,73.84,50601.0,60.8516,61.0831,60.8433,61.0583,50601.0
2018-11-07 14:55:00,73.83,73.86,73.78,73.79,24598.0,61.05,61.0748,61.0087,61.0169,24598.0
2018-11-07 15:00:00,73.79,73.96,73.79,73.89,23331.0,61.0169,61.1575,61.0169,61.0996,23331.0
2018-11-07 15:05:00,73.9,73.92,73.82,73.83,34880.0,61.1079,61.1244,61.0418,61.05,34880.0
2018-11-07 15:10:00,73.82,74.02,73.8,73.93,45850.0,61.0418,61.2071,61.0252,61.1327,45850.0
2018-11-07 15:15:00,73.91,73.92,73.81,73.82,34153.0,61.1162,61.1244,61.0335,61.0418,34153.0
2018-11-07 15:20:00,73.82,73.82,73.71,73.8,46721.0,61.0418,61.0418,60.9508,61.0252,46721.0
2018-11-07 15:25:00,73.8,73.9,73.78,73.88,41499.0,61.0252,61.1079,61.0087,61.0914,41499.0
2018-11-07 15:30:00,73.88,73.88,73.8,73.83,60923.0,61.0914,61.0914,61.0252,61.05,60923.0
2018-11-07 15:35:00,73.83,73.84,73.73,73.76,59643.0,61.05,61.0583,60.9673,60.9921,59643.0
2018-11-07 15:40:00,73.77,73.81,73.66,73.71,126159.0,61.0004,61.0335,60.9095,60.9508,126159.0
2018-11-07 15:45:00,73.71,73.72,73.64,73.64,138999.0,60.9508,60.9591,60.8929,60.8929,138999.0
2018-11-07 15:50:00,73.65,73.71,73.62,73.7,211254.0,60.9012,60.9508,60.8764,60.9425,211254.0
2018-11-07 15:55:00,73.7,73.82,73.65,73.71,369723.0,60.9425,61.0418,60.9012,60.9508,369723.0
2018-11-08 09:30:00,73.53,73.83,73.4,73.76,47360.0,60.802,61.05,60.6945,60.9921,47360.0
2018-11-08 09:35:00,73.71,73.73,73.32,73.54,32729.0,60.9508,60.9673,60.6283,60.8102,32729.0
2018-11-08 09:40:00,73.61,73.81,73.56,73.66,14606.0,60.8681,61.0335,60.8268,60.9095,14606.0
2018-11-08 09:45:00,73.63,73.76,73.48,73.63,22626.0,60.8846,60.9921,60.7606,60.8846,22626.0
2018-11-08 09:50:00,73.63,73.68,73.43,73.49,28100.0,60.8846,60.926,60.7193,60.7689,28100.0
2018-11-08 09:55:00,73.46,73.57,73.3,73.39,53326.0,60.7441,60.835,60.6118,60.6862,53326.0
2018-11-08 10:00:00,73.36,73.61,73.31,73.59,42107.0,60.6614,60.8681,60.62,60.8516,42107.0
2018-11-08 10:05:00,73.58,73.6,73.18,73.28,57264.0,60.8433,60.8598,60.5125,60.5952,57264.0
2018-11-08 10:10:00,73.29,73.29,73.04,73.07,36317.0,60.6035,60.6035,60.3968,60.4216,36317.0
2018-11-08 10:15:00,73.06,73.13,72.91,73.12,32822.0,60.4133,60.4712,60.2893,60.4629,32822.0
2018-11-08 10:20:00,73.13,73.19,73.0,73.09,59562.0,60.4712,60.5208,60.3637,60.4381,59562.0
2018-11-08 10:25:00,73.07,73.2,73.02,73.05,44679.0,60.4216,60.5291,60.3802,60.405,44679.0
2018-11-08 10:30:00,73.05,73.37,72.99,73.33,53908.0,60.405,60.6697,60.3554,60.6366,53908.0
2018-11-08 10:35:00,73.32,73.54,73.17,73.48,35115.0,60.6283,60.8102,60.5043,60.7606,35115.0
2018-11-08 10:40:00,73.52,73.52,73.32,73.35,25872.0,60.7937,60.7937,60.6283,60.6531,25872.0
2018-11-08 10:45:00,73.33,73.36,73.16,73.25,38718.0,60.6366,60.6614,60.496,60.5704,38718.0
2018-11-08 10:50:00,73.24,73.34,73.17,73.24,25396.0,60.5622,60.6448,60.5043,60.5622,25396.0
2018-11-08 10:55:00,73.23,73.23,73.1,73.13,26504.0,60.5539,60.5539,60.4464,60.4712,26504.0
2018-11-08 11:00:00,73.15,73.49,73.11,73.42,37400.0,60.4877,60.7689,60.4547,60.711,37400.0
2018-11-08 11:05:00,73.4,73.42,73.33,73.4,21918.0,60.6945,60.711,60.6366,60.6945,21918.0
2018-11-08 11:10:00,73.4,73.64,73.37,73.64,20204.0,60.6945,60.8929,60.6697,60.8929,20204.0
2018-11-08 11:15:00,73.65,73.72,73.53,73.68,27598.0,60.9012,60.9591,60.802,60.926,27598.0
2018-11-08 11:20:00,73.68,73.68,73.5,73.59,21127.0,60.926,60.926,60.7771,60.8516,21127.0
2018-11-08 11:25:00,73.59,73.71,73.54,73.62,19551.0,60.8516,60.9508,60.8102,60.8764,19551.0
2018-11-08 11:30:00,73.58,73.84,73.58,73.77,26118.0,60.8433,61.0583,60.8433,61.0004,26118.0
2018-11-08 11:35:00,73.77,73.78,73.65,73.73,18924.0,61.0004,61.0087,60.9012,60.9673,18924.0
2018-11-08 11:40:00,73.73,73.77,73.57,73.58,27478.0,60.9673,61.0004,60.835,60.8433,27478.0
2018-11-08 11:45:00,73.6,73.68,73.53,73.68,31330.0,60.8598,60.926,60.802,60.926,31330.0
2018-11-08 11:50:00,73.67,73.67,73.46,73.46,32198.0,60.9177,60.9177,60.7441,60.7441,32198.0
2018-11-08 11:55:00,73.47,73.54,73.41,73.46,17909.0,60.7523,60.8102,60.7027,60.7441,17909.0
2018-11-08 12:00:00,73.47,73.49,73.33,73.36,23961.0,60.7523,60.7689,60.6366,60.6614,23961.0
2018-11-08 12:05:00,73.37,73.39,73.29,73.32,29898.0,60.6697,60.6862,60.6035,60.6283,29898.0
2018-11-08 12:10:00,73.32,73.35,73.25,73.33,29626.0,60.6283,60.6531,60.5704,60.6366,29626.0
2018-11-08 12:15:00,73.32,73.32,73.21,73.29,11674.0,60.6283,60.6283,60.5373,60.6035,11674.0
2018-11-08 12:20:00,73.29,73.33,73.18,73.19,24319.0,60.6035,60.6366,60.5125,60.5208,24319.0
2018-11-08 12:25:00,73.19,73.19,73.0,73.01,26798.0,60.5208,60.5208,60.3637,60.372,26798.0
2018-11-08 12:30:00,73.0,73.0,72.89,72.89,36191.0,60.3637,60.3637,60.2727,60.2727,36191.0
2018-11-08 12:35:00,72.87,72.95,72.85,72.95,41791.0,60.2562,60.3224,60.2397,60.3224,41791.0
2018-11-08 12:40:00,72.95,73.05,72.95,72.98,24880.0,60.3224,60.405,60.3224,60.3472,24880.0
2018-11-08 12:45:00,72.97,73.01,72.92,72.96,28119.0,60.3389,60.372,60.2975,60.3306,28119.0
2018-11-08 12:50:00,72.97,73.02,72.83,72.97,17883.0,60.3389,60.3802,60.2231,60.3389,17883.0
2018-11-08 12:55:00,72.97,72.98,72.89,72.89,20242.0,60.3389,60.3472,60.2727,60.2727,20242.0
2018-11-08 13:00:00,72.91,72.94,72.88,72.92,16704.0,60.2893,60.3141,60.2645,60.2975,16704.0
2018-11-08 13:05:00,72.91,73.05,72.88,73.05,23707.0,60.2893,60.405,60.2645,60.405,23707.0
2018-11-08 13:10:00,73.04,73.18,73.04,73.16,28228.0,60.3968,60.5125,60.3968,60.496,28228.0
2018-11-08 13:15:00,73.17,73.21,73.06,73.16,21913.0,60.5043,60.5373,60.4133,60.496,21913.0
2018-11-08 13:20:00,73.15,73.16,73.05,73.11,18084.0,60.4877,60.496,60.405,60.4547,18084.0
2018-11-08 13:25:00,73.11,73.11,73.05,73.06,28384.0,60.4547,60.4547,60.405,60.4133,28384.0
2018-11-08 13:30:00,73.04,73.06,72.93,72.96,23090.0,60.3968,60.4133,60.3058,60.3306,23090.0
2018-11-08 13:35:00,72.95,73.03,72.91,72.94,13923.0,60.3224,60.3885,60.2893,60.3141,13923.0
2018-11-08 13:40:00,72.93,72.93,72.84,72.92,26026.0,60.3058,60.3058,60.2314,60.2975,26026.0
2018-11-08 13:45:00,72.91,72.97,72.91,72.93,16210.0,60.2893,60.3389,60.2893,60.3058,16210.0
2018-11-08 13:50:00,72.94,72.95,72.87,72.92,19060.0,60.3141,60.3224,60.2562,60.2975,19060.0
2018-11-08 13:55:00,72.91,72.98,72.89,72.97,22093.0,60.2893,60.3472,60.2727,60.3389,22093.0
2018-11-08 14:00:00,72.97,73.0,72.64,72.71,53120.0,60.3389,60.3637,60.066,60.1239,53120.0
2018-11-08 14:05:00,72.75,72.95,72.69,72.87,33459.0,60.157,60.3224,60.1074,60.2562,33459.0
2018-11-08 14:10:00,72.9,72.91,72.6,72.66,55413.0,60.281,60.2893,60.0329,60.0826,55413.0
2018-11-08 14:15:00,72.68,72.71,72.61,72.63,32315.0,60.0991,60.1239,60.0412,60.0577,32315.0
2018-11-08 14:20:00,72.65,72.71,72.58,72.63,35477.0,60.0743,60.1239,60.0164,60.0577,35477.0
2018-11-08 14:25:00,72.61,72.78,72.58,72.76,25335.0,60.0412,60.1818,60.0164,60.1652,25335.0
2018-11-08 14:30:00,72.74,72.76,72.52,72.57,49671.0,60.1487,60.1652,59.9668,60.0081,49671.0
2018-11-08 14:35:00,72.57,72.61,72.5,72.51,29595.0,60.0081,60.0412,59.9502,59.9585,29595.0
2018-11-08 14:40:00,72.51,72.52,72.37,72.4,45728.0,59.9585,59.9668,59.8428,59.8676,45728.0
2018-11-08 14:45:00,72.39,72.56,72.39,72.47,31452.0,59.8593,59.9999,59.8593,59.9254,31452.0
2018-11-08 14:50:00,72.48,72.64,72.42,72.57,38856.0,59.9337,60.066,59.8841,60.0081,38856.0
2018-11-08 14:55:00,72.57,72.63,72.45,72.48,25237.0,60.0081,60.0577,59.9089,59.9337,25237.0
2018-11-08 15:00:00,72.49,72.49,72.28,72.32,38546.0,59.942,59.942,59.7683,59.8014,38546.0
2018-11-08 15:05:00,72.3,72.47,72.3,72.47,76561.0,59.7849,59.9254,59.7849,59.9254,76561.0
2018-11-08 15:10:00,72.48,72.62,72.47,72.59,39964.0,59.9337,60.0495,59.9254,60.0247,39964.0
2018-11-08 15:15:00,72.59,72.65,72.42,72.45,57882.0,60.0247,60.0743,59.8841,59.9089,57882.0
2018-11-08 15:20:00,72.46,72.56,72.44,72.49,40965.0,59.9172,59.9999,59.9006,59.942,40965.0
2018-11-08 15:25:00,72.5,72.55,72.43,72.44,73690.0,59.9502,59.9916,59.8924,59.9006,73690.0
2018-11-08 15:30:00,72.44,72.51,72.36,72.41,79908.0,59.9006,59.9585,59.8345,59.8758,79908.0
2018-11-08 15:35:00,72.41,72.44,72.26,72.34,67242.0,59.8758,59.9006,59.7518,59.8179,67242.0
2018-11-08 15:40:00,72.34,72.44,72.31,72.42,73937.0,59.8179,59.9006,59.7931,59.8841,73937.0
2018-11-08 15:45:00,72.42,72.61,72.4,72.54,129103.0,59.8841,60.0412,59.8676,59.9833,129103.0
2018-11-08 15:50:00,72.53,72.65,72.5,72.62,139926.0,59.9751,60.0743,59.9502,60.0495,139926.0
2018-11-08 15:55:00,72.62,72.78,72.62,72.67,376370.0,60.0495,60.1818,60.0495,60.0908,376370.0
2018-11-09 09:30:00,71.71,71.84,71.18,71.54,97972.0,59.297,59.4045,58.8587,59.1564,97972.0
2018-11-09 09:35:00,71.55,71.61,71.24,71.38,42823.0,59.1647,59.2143,58.9084,59.0241,42823.0
2018-11-09 09:40:00,71.33,71.38,71.06,71.17,87317.0,58.9828,59.0241,58.7595,58.8505,87317.0
2018-11-09 09:45:00,71.17,71.41,70.9,71.41,102022.0,58.8505,59.0489,58.6272,59.0489,102022.0
2018-11-09 09:50:00,71.41,71.68,71.28,71.32,55313.0,59.0489,59.2722,58.9414,58.9745,55313.0
2018-11-09 09:55:00,71.35,71.44,71.19,71.34,54240.0,58.9993,59.0737,58.867,58.991,54240.0
2018-11-09 10:00:00,71.33,71.39,71.16,71.23,64313.0,58.9828,59.0324,58.8422,58.9001,64313.0
2018-11-09 10:05:00,71.26,71.45,71.21,71.23,64022.0,58.9249,59.082,58.8835,58.9001,64022.0
2018-11-09 10:10:00,71.23,71.44,71.23,71.36,73606.0,58.9001,59.0737,58.9001,59.0076,73606.0
2018-11-09 10:15:00,71.36,71.41,71.25,71.27,109846.0,59.0076,59.0489,58.9166,58.9332,109846.0
2018-11-09 10:20:00,71.27,71.64,71.26,71.63,71003.0,58.9332,59.2391,58.9249,59.2308,71003.0
2018-11-09 10:25:00,71.63,71.99,71.63,71.98,50654.0,59.2308,59.5285,59.2308,59.5203,50654.0
2018-11-09 10:30:00,71.95,71.95,71.58,71.88,50160.0,59.4955,59.4955,59.1895,59.4376,50160.0
2018-11-09 10:35:00,71.93,71.94,71.68,71.75,55649.0,59.4789,59.4872,59.2722,59.3301,55649.0
2018-11-09 10:40:00,71.76,71.93,71.69,71.74,24235.0,59.3383,59.4789,59.2805,59.3218,24235.0
2018-11-09 10:45:00,71.75,71.89,71.68,71.79,20332.0,59.3301,59.4458,59.2722,59.3631,20332.0
2018-11-09 10:50:00,71.79,72.0,71.79,71.85,46644.0,59.3631,59.5368,59.3631,59.4128,46644.0
2018-11-09 10:55:00,71.86,71.97,71.75,71.95,56554.0,59.421,59.512,59.3301,59.4955,56554.0
2018-11-09 11:00:00,71.97,72.04,71.82,71.88,36798.0,59.512,59.5699,59.388,59.4376,36798.0
2018-11-09 11:05:00,71.89,71.96,71.83,71.96,73824.0,59.4458,59.5037,59.3962,59.5037,73824.0
2018-11-09 11:10:00,71.97,72.15,71.92,72.1,152307.0,59.512,59.6608,59.4706,59.6195,152307.0
2018-11-09 11:15:00,72.11,72.64,72.11,72.59,102823.0,59.6278,60.066,59.6278,60.0247,102823.0
2018-11-09 11:20:00,72.6,72.66,72.46,72.51,74521.0,60.0329,60.0826,59.9172,59.9585,74521.0
2018-11-09 11:25:00,72.51,72.76,72.48,72.69,47102.0,59.9585,60.1652,59.9337,60.1074,47102.0
2018-11-09 11:30:00,72.69,72.83,72.66,72.66,79091.0,60.1074,60.2231,60.0826,60.0826,79091.0
2018-11-09 11:35:00,72.66,72.75,72.49,72.73,35492.0,60.0826,60.157,59.942,60.1404,35492.0
2018-11-09 11:40:00,72.72,72.72,72.58,72.61,51531.0,60.1322,60.1322,60.0164,60.0412,51531.0
2018-11-09 11:45:00,72.61,72.76,72.57,72.76,73717.0,60.0412,60.1652,60.0081,60.1652,73717.0
2018-11-09 11:50:00,72.75,72.88,72.6,72.83,72156.0,60.157,60.2645,60.0329,60.2231,72156.0
2018-11-09 11:55:00,72.81,72.81,72.41,72.45,39555.0,60.2066,60.2066,59.8758,59.9089,39555.0
2018-11-09 12:00:00,72.43,72.9,72.42,72.9,52985.0,59.8924,60.281,59.8841,60.281,52985.0
2018-11-09 12:05:00,72.9,72.95,72.64,72.74,77511.0,60.281,60.3224,60.066,60.1487,77511.0
2018-11-09 12:10:00,72.74,72.83,72.63,72.72,32839.0,60.1487,60.2231,60.0577,60.1322,32839.0
2018-11-09 12:15:00,72.7,72.78,72.59,72.77,26782.0,60.1156,60.1818,60.0247,60.1735,26782.0
2018-11-09 12:20:00,72.78,72.8,72.7,72.79,26846.0,60.1818,60.1983,60.1156,60.19,26846.0
2018-11-09 12:25:00,72.8,72.83,72.73,72.82,24202.0,60.1983,60.2231,60.1404,60.2149,24202.0
2018-11-09 12:30:00,72.83,72.97,72.81,72.95,23734.0,60.2231,60.3389,60.2066,60.3224,23734.0
2018-11-09 12:35:00,72.95,72.98,72.89,72.9,25046.0,60.3224,60.3472,60.2727,60.281,25046.0
2018-11-09 12:40:00,72.91,72.99,72.87,72.88,23358.0,60.2893,60.3554,60.2562,60.2645,23358.0
2018-11-09 12:45:00,72.9,72.93,72.71,72.74,24236.0,60.281,60.3058,60.1239,60.1487,24236.0
2018-11-09 12:50:00,72.74,72.81,72.69,72.81,22720.0,60.1487,60.2066,60.1074,60.2066,22720.0
2018-11-09 12:55:00,72.81,72.87,72.79,72.84,18114.0,60.2066,60.2562,60.19,60.2314,18114.0
2018-11-09 13:00:00,72.84,72.85,72.75,72.82,30862.0,60.2314,60.2397,60.157,60.2149,30862.0
2018-11-09 13:05:00,72.83,72.86,72.78,72.79,18059.0,60.2231,60.2479,60.1818,60.19,18059.0
2018-11-09 13:10:00,72.77,72.78,72.57,72.57,12372.0,60.1735,60.1818,60.0081,60.0081,12372.0
2018-11-09 13:15:00,72.59,72.61,72.44,72.45,20943.0,60.0247,60.0412,59.9006,59.9089,20943.0
2018-11-09 13:20:00,72.43,72.49,72.4,72.49,23287.0,59.8924,59.942,59.8676,59.942,23287.0
2018-11-09 13:25:00,72.49,72.67,72.47,72.67,140161.0,59.942,60.0908,59.9254,60.0908,140161.0
2018-11-09 13:30:00,72.67,72.8,72.63,72.64,80514.0,60.0908,60.1983,60.0577,60.066,80514.0
2018-11-09 13:35:00,72.65,72.72,72.64,72.68,27879.0,60.0743,60.1322,60.066,60.0991,27879.0
2018-11-09 13:40:00,72.69,72.98,72.66,72.89,40874.0,60.1074,60.3472,60.0826,60.2727,40874.0
2018-11-09 13:45:00,72.88,72.97,72.77,72.8,20979.0,60.2645,60.3389,60.1735,60.1983,20979.0
2018-11-09 13:50:00,72.81,72.84,72.74,72.8,12928.0,60.2066,60.2314,60.1487,60.1983,12928.0
2018-11-09 13:55:00,72.78,72.85,72.6,72.61,15795.0,60.1818,60.2397,60.0329,60.0412,15795.0
2018-11-09 14:00:00,72.61,72.68,72.54,72.66,44560.0,60.0412,60.0991,59.9833,60.0826,44560.0
2018-11-09 14:05:00,72.63,72.69,72.43,72.56,58137.0,60.0577,60.1074,59.8924,59.9999,58137.0
2018-11-09 14:10:00,72.58,72.62,72.51,72.52,37403.0,60.0164,60.0495,59.9585,59.9668,37403.0
2018-11-09 14:15:00,72.51,72.55,72.42,72.43,15722.0,59.9585,59.9916,59.8841,59.8924,15722.0
2018-11-09 14:20:00,72.42,72.59,72.4,72.59,31020.0,59.8841,60.0247,59.8676,60.0247,31020.0
2018-11-09 14:25:00,72.61,72.98,72.6,72.97,118721.0,60.0412,60.3472,60.0329,60.3389,118721.0
2018-11-09 14:30:00,72.97,73.0,72.71,72.82,60775.0,60.3389,60.3637,60.1239,60.2149,60775.0
2018-11-09 14:35:00,72.81,72.95,72.8,72.94,17383.0,60.2066,60.3224,60.1983,60.3141,17383.0
2018-11-09 14:40:00,72.95,73.37,72.94,73.32,102656.0,60.3224,60.6697,60.3141,60.6283,102656.0
2018-11-09 14:45:00,73.29,73.34,73.18,73.22,79904.0,60.6035,60.6448,60.5125,60.5456,79904.0
2018-11-09 14:50:00,73.22,73.54,73.22,73.53,89095.0,60.5456,60.8102,60.5456,60.802,89095.0
2018-11-09 14:55:00,73.52,73.75,73.52,73.69,82550.0,60.7937,60.9839,60.7937,60.9343,82550.0
2018-11-09 15:00:00,73.69,73.83,73.58,73.69,95091.0,60.9343,61.05,60.8433,60.9343,95091.0
2018-11-09 15:05:00,73.69,73.78,73.61,73.69,92246.0,60.9343,61.0087,60.8681,60.9343,92246.0
2018-11-09 15:10:00,73.69,73.86,73.57,73.8,80026.0,60.9343,61.0748,60.835,61.0252,80026.0
2018-11-09 15:15:00,73.77,73.86,73.68,73.82,92841.0,61.0004,61.0748,60.926,61.0418,92841.0
2018-11-09 15:20:00,73.83,74.04,73.74,74.0,96835.0,61.05,61.2237,60.9756,61.1906,96835.0
2018-11-09 15:25:00,73.99,74.05,73.9,73.94,106129.0,61.1823,61.2319,61.1079,61.141,106129.0
2018-11-09 15:30:00,73.94,74.06,73.66,73.81,148160.0,61.141,61.2402,60.9095,61.0335,148160.0
2018-11-09 15:35:00,73.81,73.94,73.75,73.92,169768.0,61.0335,61.141,60.9839,61.1244,169768.0
2018-11-09 15:40:00,73.92,74.15,73.92,74.02,163900.0,61.1244,61.3146,61.1244,61.2071,163900.0
2018-11-09 15:45:00,74.04,74.09,73.63,73.64,101488.0,61.2237,61.265,60.8846,60.8929,101488.0
2018-11-09 15:50:00,73.65,73.77,73.63,73.77,100939.0,60.9012,61.0004,60.8846,61.0004,100939.0
2018-11-09 15:55:00,73.77,73.81,73.54,73.56,270211.0,61.0004,61.0335,60.8102,60.8268,270211.0
2018-11-12 09:30:00,74.29,74.29,73.4,73.63,65809.0,61.4304,61.4304,60.6945,60.8846,65809.0
2018-11-12 09:35:00,73.69,73.9,73.55,73.56,18464.0,60.9343,61.1079,60.8185,60.8268,18464.0
2018-11-12 09:40:00,73.53,73.65,73.13,73.23,57342.0,60.802,60.9012,60.4712,60.5539,57342.0
2018-11-12 09:45:00,73.22,73.28,73.08,73.08,25768.0,60.5456,60.5952,60.4298,60.4298,25768.0
2018-11-12 09:50:00,73.08,73.2,73.03,73.14,28643.0,60.4298,60.5291,60.3885,60.4795,28643.0
2018-11-12 09:55:00,73.12,73.35,73.09,73.16,31978.0,60.4629,60.6531,60.4381,60.496,31978.0
2018-11-12 10:00:00,73.14,73.14,72.83,72.83,31498.0,60.4795,60.4795,60.2231,60.2231,31498.0
2018-11-12 10:05:00,72.84,73.08,72.81,72.98,25917.0,60.2314,60.4298,60.2066,60.3472,25917.0
2018-11-12 10:10:00,72.98,73.08,72.89,73.02,24074.0,60.3472,60.4298,60.2727,60.3802,24074.0
2018-11-12 10:15:00,73.02,73.16,72.97,73.09,36242.0,60.3802,60.496,60.3389,60.4381,36242.0
2018-11-12 10:20:00,73.08,73.19,73.02,73.13,18875.0,60.4298,60.5208,60.3802,60.4712,18875.0
2018-11-12 10:25:00,73.12,73.26,73.07,73.14,25915.0,60.4629,60.5787,60.4216,60.4795,25915.0
2018-11-12 10:30:00,73.13,73.14,72.96,73.12,51752.0,60.4712,60.4795,60.3306,60.4629,51752.0
2018-11-12 10:35:00,73.12,73.21,72.9,72.95,64862.0,60.4629,60.5373,60.281,60.3224,64862.0
2018-11-12 10:40:00,72.94,73.0,72.84,72.9,25333.0,60.3141,60.3637,60.2314,60.281,25333.0
2018-11-12 10:45:00,72.9,73.04,72.81,72.94,33583.0,60.281,60.3968,60.2066,60.3141,33583.0
2018-11-12 10:50:00,72.93,72.98,72.83,72.91,27176.0,60.3058,60.3472,60.2231,60.2893,27176.0
2018-11-12 10:55:00,72.92,73.01,72.64,72.65,25557.0,60.2975,60.372,60.066,60.0743,25557.0
2018-11-12 11:00:00,72.63,72.71,72.55,72.55,26025.0,60.0577,60.1239,59.9916,59.9916,26025.0
2018-11-12 11:05:00,72.55,72.72,72.54,72.62,40028.0,59.9916,60.1322,59.9833,60.0495,40028.0
2018-11-12 11:10:00,72.6,72.6,72.35,72.37,28425.0,60.0329,60.0329,59.8262,59.8428,28425.0
2018-11-12 11:15:00,72.37,72.4,72.3,72.4,38655.0,59.8428,59.8676,59.7849,59.8676,38655.0
2018-11-12 11:20:00,72.41,72.49,72.34,72.34,23992.0,59.8758,59.942,59.8179,59.8179,23992.0
2018-11-12 11:25:00,72.34,72.43,72.2,72.21,20325.0,59.8179,59.8924,59.7022,59.7104,20325.0
2018-11-12 11:30:00,72.2,72.26,72.01,72.16,38710.0,59.7022,59.7518,59.5451,59.6691,38710.0
2018-11-12 11:35:00,72.19,72.24,72.08,72.1,25371.0,59.6939,59.7353,59.6029,59.6195,25371.0
2018-11-12 11:40:00,72.1,72.24,72.06,72.14,18432.0,59.6195,59.7353,59.5864,59.6526,18432.0
2018-11-12 11:45:00,72.13,72.2,72.01,72.01,27088.0,59.6443,59.7022,59.5451,59.5451,27088.0
2018-11-12 11:50:00,72.02,72.02,71.82,71.97,34704.0,59.5533,59.5533,59.388,59.512,34704.0
2018-11-12 11:55:00,71.95,72.13,71.95,71.99,24664.0,59.4955,59.6443,59.4955,59.5285,24664.0
2018-11-12 12:00:00,71.98,72.05,71.91,71.97,28281.0,59.5203,59.5781,59.4624,59.512,28281.0
2018-11-12 12:05:00,71.99,72.22,71.96,72.17,19188.0,59.5285,59.7187,59.5037,59.6774,19188.0
2018-11-12 12:10:00,72.18,72.21,72.12,72.19,15650.0,59.6856,59.7104,59.636,59.6939,15650.0
2018-11-12 12:15:00,72.17,72.28,72.15,72.22,15811.0,59.6774,59.7683,59.6608,59.7187,15811.0
2018-11-12 12:20:00,72.22,72.24,72.07,72.12,25998.0,59.7187,59.7353,59.5947,59.636,25998.0
2018-11-12 12:25:00,72.12,72.15,72.01,72.03,19097.0,59.636,59.6608,59.5451,59.5616,19097.0
2018-11-12 12:30:00,72.03,72.08,71.97,71.98,34975.0,59.5616,59.6029,59.512,59.5203,34975.0
2018-11-12 12:35:00,71.97,72.11,71.96,72.07,30276.0,59.512,59.6278,59.5037,59.5947,30276.0
2018-11-12 12:40:00,72.06,72.25,72.02,72.23,31876.0,59.5864,59.7435,59.5533,59.727,31876.0
2018-11-12 12:45:00,72.22,72.32,72.18,72.24,22433.0,59.7187,59.8014,59.6856,59.7353,22433.0
2018-11-12 12:50:00,72.24,72.26,72.09,72.12,14332.0,59.7353,59.7518,59.6112,59.636,14332.0
2018-11-12 12:55:00,72.12,72.18,72.08,72.12,18779.0,59.636,59.6856,59.6029,59.636,18779.0
2018-11-12 13:00:00,72.13,72.18,72.11,72.12,27338.0,59.6443,59.6856,59.6278,59.636,27338.0
2018-11-12 13:05:00,72.12,72.12,71.98,72.0,18795.0,59.636,59.636,59.5203,59.5368,18795.0
2018-11-12 13:10:00,71.99,72.06,71.95,71.99,23580.0,59.5285,59.5864,59.4955,59.5285,23580.0
2018-11-12 13:15:00,71.99,72.13,71.98,72.04,26066.0,59.5285,59.6443,59.5203,59.5699,26066.0
2018-11-12 13:20:00,72.05,72.18,71.97,72.18,90710.0,59.5781,59.6856,59.512,59.6856,90710.0
2018-11-12 13:25:00,72.17,72.41,72.15,72.35,53673.0,59.6774,59.8758,59.6608,59.8262,53673.0
2018-11-12 13:30:00,72.34,72.41,72.28,72.33,23598.0,59.8179,59.8758,59.7683,59.8097,23598.0
2018-11-12 13:35:00,72.31,72.41,72.3,72.31,22472.0,59.7931,59.8758,59.7849,59.7931,22472.0
2018-11-12 13:40:00,72.31,72.35,72.25,72.26,22201.0,59.7931,59.8262,59.7435,59.7518,22201.0
2018-11-12 13:45:00,72.25,72.3,72.1,72.27,32457.0,59.7435,59.7849,59.6195,59.7601,32457.0
2018-11-12 13:50:00,72.28,72.56,72.28,72.47,23075.0,59.7683,59.9999,59.7683,59.9254,23075.0
2018-11-12 13:55:00,72.45,72.47,72.36,72.4,21495.0,59.9089,59.9254,59.8345,59.8676,21495.0
2018-11-12 14:00:00,72.37,72.64,72.37,72.63,30508.0,59.8428,60.066,59.8428,60.0577,30508.0
2018-11-12 14:05:00,72.63,72.66,72.53,72.64,26517.0,60.0577,60.0826,59.9751,60.066,26517.0
2018-11-12 14:10:00,72.65,72.75,72.65,72.71,39287.0,60.0743,60.157,60.0743,60.1239,39287.0
2018-11-12 14:15:00,72.7,72.76,72.66,72.73,31891.0,60.1156,60.1652,60.0826,60.1404,31891.0
2018-11-12 14:20:00,72.74,72.74,72.52,72.55,32419.0,60.1487,60.1487,59.9668,59.9916,32419.0
2018-11-12 14:25:00,72.54,72.62,72.47,72.48,50584.0,59.9833,60.0495,59.9254,59.9337,50584.0
2018-11-12 14:30:00,72.49,72.64,72.48,72.64,37348.0,59.942,60.066,59.9337,60.066,37348.0
2018-11-12 14:35:00,72.64,72.69,72.44,72.5,50980.0,60.066,60.1074,59.9006,59.9502,50980.0
2018-11-12 14:40:00,72.51,72.68,72.49,72.67,54399.0,59.9585,60.0991,59.942,60.0908,54399.0
2018-11-12 14:45:00,72.67,72.83,72.66,72.77,31144.0,60.0908,60.2231,60.0826,60.1735,31144.0
2018-11-12 14:50:00,72.77,72.78,72.56,72.59,28235.0,60.1735,60.1818,59.9999,60.0247,28235.0
2018-11-12 14:55:00,72.59,72.6,72.43,72.45,27413.0,60.0247,60.0329,59.8924,59.9089,27413.0
2018-11-12 15:00:00,72.44,72.49,72.34,72.4,38725.0,59.9006,59.942,59.8179,59.8676,38725.0
2018-11-12 15:05:00,72.41,72.41,72.22,72.26,41273.0,59.8758,59.8758,59.7187,59.7518,41273.0
2018-11-12 15:10:00,72.26,72.36,72.18,72.35,54740.0,59.7518,59.8345,59.6856,59.8262,54740.0
2018-11-12 15:15:00,72.34,72.37,72.23,72.37,70685.0,59.8179,59.8428,59.727,59.8428,70685.0
2018-11-12 15:20:00,72.37,72.39,72.3,72.33,54093.0,59.8428,59.8593,59.7849,59.8097,54093.0
2018-11-12 15:25:00,72.33,72.36,72.26,72.3,51604.0,59.8097,59.8345,59.7518,59.7849,51604.0
2018-11-12 15:30:00,72.29,72.3,71.99,72.0,106798.0,59.7766,59.7849,59.5285,59.5368,106798.0
2018-11-12 15:35:00,72.0,72.25,71.99,72.22,121910.0,59.5368,59.7435,59.5285,59.7187,121910.0
2018-11-12 15:40:00,72.22,72.42,72.14,72.34,138773.0,59.7187,59.8841,59.6526,59.8179,138773.0
2018-11-12 15:45:00,72.34,72.59,72.31,72.44,177972.0,59.8179,60.0247,59.7931,59.9006,177972.0
2018-11-12 15:50:00,72.44,72.45,72.12,72.16,195492.0,59.9006,59.9089,59.636,59.6691,195492.0
2018-11-12 15:55:00,72.15,72.29,72.14,72.19,387234.0,59.6608,59.7766,59.6526,59.6939,387234.0
2018-11-13 09:30:00,72.13,72.45,71.63,72.17,59431.0,59.6443,59.9089,59.2308,59.6774,59431.0
2018-11-13 09:35:00,72.25,72.67,72.24,72.57,66380.0,59.7435,60.0908,59.7353,60.0081,66380.0
2018-11-13 09:40:00,72.5,72.58,72.04,72.06,29006.0,59.9502,60.0164,59.5699,59.5864,29006.0
2018-11-13 09:45:00,72.06,72.51,71.97,72.4,82033.0,59.5864,59.9585,59.512,59.8676,82033.0
2018-11-13 09:50:00,72.37,72.4,72.03,72.07,66016.0,59.8428,59.8676,59.5616,59.5947,66016.0
2018-11-13 09:55:00,72.05,72.13,71.79,71.97,84277.0,59.5781,59.6443,59.3631,59.512,84277.0
2018-11-13 10:00:00,71.98,72.03,71.5,71.54,32669.0,59.5203,59.5616,59.1233,59.1564,32669.0
2018-11-13 10:05:00,71.49,71.72,71.47,71.7,33124.0,59.1151,59.3053,59.0985,59.2887,33124.0
2018-11-13 10:10:00,71.69,71.79,71.6,71.78,36979.0,59.2805,59.3631,59.206,59.3549,36979.0
2018-11-13 10:15:00,71.78,71.86,71.49,71.51,61802.0,59.3549,59.421,59.1151,59.1316,61802.0
2018-11-13 10:20:00,71.49,71.5,71.28,71.41,49303.0,59.1151,59.1233,58.9414,59.0489,49303.0
2018-11-13 10:25:00,71.41,71.45,70.95,70.98,82213.0,59.0489,59.082,58.6686,58.6934,82213.0
2018-11-13 10:30:00,70.98,71.1,70.8,71.08,116000.0,58.6934,58.7926,58.5445,58.776,116000.0
2018-11-13 10:35:00,71.08,71.48,70.99,71.31,81607.0,58.776,59.1068,58.7016,58.9662,81607.0
2018-11-13 10:40:00,71.29,71.51,71.22,71.25,22045.0,58.9497,59.1316,58.8918,58.9166,22045.0
2018-11-13 10:45:00,71.27,71.97,71.27,71.89,76919.0,58.9332,59.512,58.9332,59.4458,76919.0
2018-11-13 10:50:00,71.89,71.97,71.81,71.93,26422.0,59.4458,59.512,59.3797,59.4789,26422.0
2018-11-13 10:55:00,71.9,72.07,71.85,72.02,52422.0,59.4541,59.5947,59.4128,59.5533,52422.0
2018-11-13 11:00:00,72.01,72.11,71.9,72.08,76023.0,59.5451,59.6278,59.4541,59.6029,76023.0
2018-11-13 11:05:00,72.05,72.19,72.01,72.1,24224.0,59.5781,59.6939,59.5451,59.6195,24224.0
2018-11-13 11:10:00,72.09,72.13,71.99,72.1,18203.0,59.6112,59.6443,59.5285,59.6195,18203.0
2018-11-13 11:15:00,72.12,72.36,72.11,72.29,82377.0,59.636,59.8345,59.6278,59.7766,82377.0
2018-11-13 11:20:00,72.29,72.33,72.11,72.12,94844.0,59.7766,59.8097,59.6278,59.636,94844.0
2018-11-13 11:25:00,72.12,72.19,71.76,71.84,105133.0,59.636,59.6939,59.3383,59.4045,105133.0
2018-11-13 11:30:00,71.85,71.97,71.75,71.91,81021.0,59.4128,59.512,59.3301,59.4624,81021.0
2018-11-13 11:35:00,71.91,71.95,71.76,71.86,65735.0,59.4624,59.4955,59.3383,59.421,65735.0
2018-11-13 11:40:00,71.88,72.07,71.86,71.99,37521.0,59.4376,59.5947,59.421,59.5285,37521.0
2018-11-13 11:45:00,71.99,72.17,71.93,72.14,21294.0,59.5285,59.6774,59.4789,59.6526,21294.0
2018-11-13 11:50:00,72.15,72.3,72.14,72.2,31856.0,59.6608,59.7849,59.6526,59.7022,31856.0
2018-11-13 11:55:00,72.22,72.39,72.22,72.36,28486.0,59.7187,59.8593,59.7187,59.8345,28486.0
2018-11-13 12:00:00,72.37,72.44,72.28,72.41,30705.0,59.8428,59.9006,59.7683,59.8758,30705.0
2018-11-13 12:05:00,72.39,72.39,72.02,72.02,14677.0,59.8593,59.8593,59.5533,59.5533,14677.0
2018-11-13 12:10:00,71.95,72.05,71.87,72.03,29469.0,59.4955,59.5781,59.4293,59.5616,29469.0
2018-11-13 12:15:00,72.02,72.02,71.77,71.81,22732.0,59.5533,59.5533,59.3466,59.3797,22732.0
2018-11-13 12:20:00,71.82,71.91,71.8,71.88,16781.0,59.388,59.4624,59.3714,59.4376,16781.0
2018-11-13 12:25:00,71.89,71.98,71.82,71.91,28689.0,59.4458,59.5203,59.388,59.4624,28689.0
2018-11-13 12:30:00,71.9,71.94,71.79,71.79,13291.0,59.4541,59.4872,59.3631,59.3631,13291.0
2018-11-13 12:35:00,71.8,71.81,71.66,71.75,63213.0,59.3714,59.3797,59.2557,59.3301,63213.0
2018-11-13 12:40:00,71.76,71.78,71.48,71.58,22556.0,59.3383,59.3549,59.1068,59.1895,22556.0
2018-11-13 12:45:00,71.57,71.65,71.5,71.5,14307.0,59.1812,59.2474,59.1233,59.1233,14307.0
2018-11-13 12:50:00,71.52,71.6,71.49,71.53,13200.0,59.1399,59.206,59.1151,59.1482,13200.0
2018-11-13 12:55:00,71.53,71.53,71.39,71.41,12997.0,59.1482,59.1482,59.0324,59.0489,12997.0
2018-11-13 13:00:00,71.41,71.5,71.34,71.35,15739.0,59.0489,59.1233,58.991,58.9993,15739.0
2018-11-13 13:05:00,71.36,71.36,71.1,71.13,26818.0,59.0076,59.0076,58.7926,58.8174,26818.0
2018-11-13 13:10:00,71.13,71.19,70.98,71.13,29581.0,58.8174,58.867,58.6934,58.8174,29581.0
2018-11-13 13:15:00,71.17,71.27,71.01,71.04,16599.0,58.8505,58.9332,58.7182,58.743,16599.0
2018-11-13 13:20:00,71.06,71.29,71.06,71.27,25257.0,58.7595,58.9497,58.7595,58.9332,25257.0
2018-11-13 13:25:00,71.25,71.25,70.95,71.0,41158.0,58.9166,58.9166,58.6686,58.7099,41158.0
2018-11-13 13:30:00,71.0,71.27,70.98,71.26,34384.0,58.7099,58.9332,58.6934,58.9249,34384.0
2018-11-13 13:35:00,71.28,71.36,71.2,71.36,20558.0,58.9414,59.0076,58.8753,59.0076,20558.0
2018-11-13 13:40:00,71.34,71.37,71.25,71.25,17377.0,58.991,59.0159,58.9166,58.9166,17377.0
2018-11-13 13:45:00,71.24,71.26,70.96,70.98,26178.0,58.9084,58.9249,58.6768,58.6934,26178.0
2018-11-13 13:50:00,70.99,71.05,70.91,71.03,34832.0,58.7016,58.7512,58.6355,58.7347,34832.0
2018-11-13 13:55:00,71.05,71.12,70.92,71.02,22827.0,58.7512,58.8091,58.6437,58.7264,22827.0
2018-11-13 14:00:00,71.02,71.08,70.9,70.9,23359.0,58.7264,58.776,58.6272,58.6272,23359.0
2018-11-13 14:05:00,70.91,71.04,70.86,71.01,23387.0,58.6355,58.743,58.5941,58.7182,23387.0
2018-11-13 14:10:00,71.0,71.04,70.81,70.84,49652.0,58.7099,58.743,58.5528,58.5776,49652.0
2018-11-13 14:15:00,70.82,70.92,70.76,70.85,32806.0,58.5611,58.6437,58.5114,58.5859,32806.0
2018-11-13 14:20:00,70.86,70.99,70.79,70.93,30988.0,58.5941,58.7016,58.5362,58.652,30988.0
2018-11-13 14:25:00,70.96,70.99,70.81,70.93,26708.0,58.6768,58.7016,58.5528,58.652,26708.0
2018-11-13 14:30:00,70.93,71.05,70.92,70.98,35972.0,58.652,58.7512,58.6437,58.6934,35972.0
2018-11-13 14:35:00,71.0,71.08,70.88,70.88,59407.0,58.7099,58.776,58.6107,58.6107,59407.0
2018-11-13 14:40:00,70.89,70.89,70.51,70.55,77282.0,58.6189,58.6189,58.3047,58.3378,77282.0
2018-11-13 14:45:00,70.56,70.72,70.55,70.61,71191.0,58.3461,58.4784,58.3378,58.3874,71191.0
2018-11-13 14:50:00,70.61,70.73,70.57,70.72,76171.0,58.3874,58.4866,58.3543,58.4784,76171.0
2018-11-13 14:55:00,70.74,70.83,70.68,70.73,50389.0,58.4949,58.5693,58.4453,58.4866,50389.0
2018-11-13 15:00:00,70.73,71.01,70.71,71.01,79636.0,58.4866,58.7182,58.4701,58.7182,79636.0
2018-11-13 15:05:00,71.01,71.01,70.78,70.92,47586.0,58.7182,58.7182,58.528,58.6437,47586.0
2018-11-13 15:10:00,70.93,70.93,70.78,70.8,33824.0,58.652,58.652,58.528,58.5445,33824.0
2018-11-13 15:15:00,70.78,70.83,70.67,70.73,47795.0,58.528,58.5693,58.437,58.4866,47795.0
2018-11-13 15:20:00,70.73,70.73,70.53,70.62,45779.0,58.4866,58.4866,58.3213,58.3957,45779.0
2018-11-13 15:25:00,70.62,70.82,70.62,70.68,72797.0,58.3957,58.5611,58.3957,58.4453,72797.0
2018-11-13 15:30:00,70.68,70.68,70.47,70.6,78336.0,58.4453,58.4453,58.2716,58.3791,78336.0
2018-11-13 15:35:00,70.6,70.77,70.57,70.75,64338.0,58.3791,58.5197,58.3543,58.5032,64338.0
2018-11-13 15:40:00,70.74,70.74,70.6,70.64,122632.0,58.4949,58.4949,58.3791,58.4122,122632.0
2018-11-13 15:45:00,70.64,70.89,70.58,70.89,178187.0,58.4122,58.6189,58.3626,58.6189,178187.0
2018-11-13 15:50:00,70.9,71.04,70.88,71.02,163039.0,58.6272,58.743,58.6107,58.7264,163039.0
2018-11-13 15:55:00,71.01,71.01,70.78,70.8,309217.0,58.7182,58.7182,58.528,58.5445,309217.0
2018-11-14 09:30:00,72.12,72.23,71.59,71.81,106804.0,59.636,59.727,59.1978,59.3797,106804.0
2018-11-14 09:35:00,71.82,72.27,71.78,72.05,39845.0,59.388,59.7601,59.3549,59.5781,39845.0
2018-11-14 09:40:00,72.04,72.47,71.99,72.41,112638.0,59.5699,59.9254,59.5285,59.8758,112638.0
2018-11-14 09:45:00,72.41,72.43,72.23,72.31,40562.0,59.8758,59.8924,59.727,59.7931,40562.0
2018-11-14 09:50:00,72.31,72.45,72.15,72.25,56166.0,59.7931,59.9089,59.6608,59.7435,56166.0
2018-11-14 09:55:00,72.22,72.29,72.12,72.24,26263.0,59.7187,59.7766,59.636,59.7353,26263.0
2018-11-14 10:00:00,72.22,72.22,72.02,72.1,63147.0,59.7187,59.7187,59.5533,59.6195,63147.0
2018-11-14 10:05:00,72.11,72.41,72.11,72.34,53716.0,59.6278,59.8758,59.6278,59.8179,53716.0
2018-11-14 10:10:00,72.34,72.41,72.13,72.29,46455.0,59.8179,59.8758,59.6443,59.7766,46455.0
2018-11-14 10:15:00,72.28,72.29,72.07,72.18,43345.0,59.7683,59.7766,59.5947,59.6856,43345.0
2018-11-14 10:20:00,72.18,72.23,71.95,71.95,39976.0,59.6856,59.727,59.4955,59.4955,39976.0
2018-11-14 10:25:00,71.95,72.02,71.88,71.99,32509.0,59.4955,59.5533,59.4376,59.5285,32509.0
2018-11-14 10:30:00,71.99,72.22,71.99,72.15,30682.0,59.5285,59.7187,59.5285,59.6608,30682.0
2018-11-14 10:35:00,72.15,72.15,71.99,72.04,37640.0,59.6608,59.6608,59.5285,59.5699,37640.0
2018-11-14 10:40:00,72.03,72.04,71.82,71.82,26048.0,59.5616,59.5699,59.388,59.388,26048.0
2018-11-14 10:45:00,71.83,71.9,71.7,71.7,21435.0,59.3962,59.4541,59.2887,59.2887,21435.0
2018-11-14 10:50:00,71.68,71.74,71.49,71.55,22385.0,59.2722,59.3218,59.1151,59.1647,22385.0
2018-11-14 10:55:00,71.57,71.65,71.54,71.63,18699.0,59.1812,59.2474,59.1564,59.2308,18699.0
2018-11-14 11:00:00,71.64,71.73,71.58,71.6,24268.0,59.2391,59.3135,59.1895,59.206,24268.0
2018-11-14 11:05:00,71.59,71.59,71.36,71.38,41567.0,59.1978,59.1978,59.0076,59.0241,41567.0
2018-11-14 11:10:00,71.38,71.38,71.19,71.2,31777.0,59.0241,59.0241,58.867,58.8753,31777.0
2018-11-14 11:15:00,71.19,71.29,71.14,71.14,24716.0,58.867,58.9497,58.8257,58.8257,24716.0
2018-11-14 11:20:00,71.13,71.18,71.06,71.14,16950.0,58.8174,58.8587,58.7595,58.8257,16950.0
2018-11-14 11:25:00,71.13,71.17,71.02,71.1,25986.0,58.8174,58.8505,58.7264,58.7926,25986.0
2018-11-14 11:30:00,71.08,71.18,71.05,71.13,16272.0,58.776,58.8587,58.7512,58.8174,16272.0
2018-11-14 11:35:00,71.1,71.1,70.88,70.92,31763.0,58.7926,58.7926,58.6107,58.6437,31763.0
2018-11-14 11:40:00,70.9,70.9,70.76,70.8,28840.0,58.6272,58.6272,58.5114,58.5445,28840.0
2018-11-14 11:45:00,70.78,70.92,70.72,70.91,37314.0,58.528,58.6437,58.4784,58.6355,37314.0
2018-11-14 11:50:00,70.92,71.03,70.79,70.95,56061.0,58.6437,58.7347,58.5362,58.6686,56061.0
2018-11-14 11:55:00,70.95,71.08,70.91,71.03,23733.0,58.6686,58.776,58.6355,58.7347,23733.0
2018-11-14 12:00:00,71.03,71.05,70.94,70.94,24843.0,58.7347,58.7512,58.6603,58.6603,24843.0
2018-11-14 12:05:00,70.95,71.0,70.89,70.94,55854.0,58.6686,58.7099,58.6189,58.6603,55854.0
2018-11-14 12:10:00,70.94,71.0,70.85,70.91,61414.0,58.6603,58.7099,58.5859,58.6355,61414.0
2018-11-14 12:15:00,70.88,71.02,70.87,70.97,40003.0,58.6107,58.7264,58.6024,58.6851,40003.0
2018-11-14 12:20:00,70.97,71.04,70.95,70.97,110751.0,58.6851,58.743,58.6686,58.6851,110751.0
2018-11-14 12:25:00,70.96,71.06,70.92,71.04,58536.0,58.6768,58.7595,58.6437,58.743,58536.0
2018-11-14 12:30:00,71.03,71.06,70.91,70.94,17215.0,58.7347,58.7595,58.6355,58.6603,17215.0
2018-11-14 12:35:00,70.92,70.94,70.79,70.91,35128.0,58.6437,58.6603,58.5362,58.6355,35128.0
2018-11-14 12:40:00,70.93,70.98,70.87,70.92,40101.0,58.652,58.6934,58.6024,58.6437,40101.0
2018-11-14 12:45:00,70.91,71.03,70.87,71.0,29694.0,58.6355,58.7347,58.6024,58.7099,29694.0
2018-11-14 12:50:00,70.99,71.12,70.93,71.03,22129.0,58.7016,58.8091,58.652,58.7347,22129.0
2018-11-14 12:55:00,71.03,71.13,70.93,71.02,27090.0,58.7347,58.8174,58.652,58.7264,27090.0
2018-11-14 13:00:00,71.01,71.09,70.97,71.04,19624.0,58.7182,58.7843,58.6851,58.743,19624.0
2018-11-14 13:05:00,71.04,71.11,70.98,70.98,26544.0,58.743,58.8009,58.6934,58.6934,26544.0
2018-11-14 13:10:00,70.97,71.0,70.76,70.88,31362.0,58.6851,58.7099,58.5114,58.6107,31362.0
2018-11-14 13:15:00,70.88,71.05,70.88,71.01,25073.0,58.6107,58.7512,58.6107,58.7182,25073.0
2018-11-14 13:20:00,71.0,71.04,70.83,70.83,12376.0,58.7099,58.743,58.5693,58.5693,12376.0
2018-11-14 13:25:00,70.83,70.87,70.74,70.75,32540.0,58.5693,58.6024,58.4949,58.5032,32540.0
2018-11-14 13:30:00,70.78,70.82,70.66,70.75,20568.0,58.528,58.5611,58.4288,58.5032,20568.0
2018-11-14 13:35:00,70.73,70.8,70.7,70.72,17841.0,58.4866,58.5445,58.4618,58.4784,17841.0
2018-11-14 13:40:00,70.73,70.73,70.52,70.52,20972.0,58.4866,58.4866,58.313,58.313,20972.0
2018-11-14 13:45:00,70.53,70.58,70.49,70.49,15863.0,58.3213,58.3626,58.2882,58.2882,15863.0
2018-11-14 13:50:00,70.5,70.55,70.37,70.44,47288.0,58.2964,58.3378,58.189,58.2468,47288.0
2018-11-14 13:55:00,70.45,70.71,70.45,70.7,27387.0,58.2551,58.4701,58.2551,58.4618,27387.0
2018-11-14 14:00:00,70.69,70.7,70.4,70.41,19634.0,58.4536,58.4618,58.2138,58.222,19634.0
2018-11-14 14:05:00,70.38,70.41,70.29,70.34,24561.0,58.1972,58.222,58.1228,58.1641,24561.0
2018-11-14 14:10:00,70.35,70.52,70.32,70.51,25589.0,58.1724,58.313,58.1476,58.3047,25589.0
2018-11-14 14:15:00,70.53,70.8,70.53,70.72,38209.0,58.3213,58.5445,58.3213,58.4784,38209.0
2018-11-14 14:20:00,70.73,70.83,70.66,70.76,25909.0,58.4866,58.5693,58.4288,58.5114,25909.0
2018-11-14 14:25:00,70.76,70.76,70.53,70.53,16901.0,58.5114,58.5114,58.3213,58.3213,16901.0
2018-11-14 14:30:00,70.51,70.64,70.46,70.54,24948.0,58.3047,58.4122,58.2634,58.3295,24948.0
2018-11-14 14:35:00,70.52,70.65,70.51,70.59,23906.0,58.313,58.4205,58.3047,58.3709,23906.0
2018-11-14 14:40:00,70.57,70.61,70.47,70.52,34183.0,58.3543,58.3874,58.2716,58.313,34183.0
2018-11-14 14:45:00,70.52,70.72,70.5,70.68,24500.0,58.313,58.4784,58.2964,58.4453,24500.0
2018-11-14 14:50:00,70.69,70.81,70.65,70.81,28628.0,58.4536,58.5528,58.4205,58.5528,28628.0
2018-11-14 14:55:00,70.82,71.04,70.81,71.03,29932.0,58.5611,58.743,58.5528,58.7347,29932.0
2018-11-14 15:00:00,71.03,71.15,71.01,71.06,25751.0,58.7347,58.8339,58.7182,58.7595,25751.0
2018-11-14 15:05:00,71.07,71.22,71.02,71.14,27682.0,58.7678,58.8918,58.7264,58.8257,27682.0
2018-11-14 15:10:00,71.14,71.17,71.08,71.15,24481.0,58.8257,58.8505,58.776,58.8339,24481.0
2018-11-14 15:15:00,71.14,71.27,71.11,71.23,33514.0,58.8257,58.9332,58.8009,58.9001,33514.0
2018-11-14 15:20:00,71.22,71.26,71.12,71.24,35706.0,58.8918,58.9249,58.8091,58.9084,35706.0
2018-11-14 15:25:00,71.23,71.26,71.12,71.21,36738.0,58.9001,58.9249,58.8091,58.8835,36738.0
2018-11-14 15:30:00,71.21,71.3,71.16,71.23,58936.0,58.8835,58.958,58.8422,58.9001,58936.0
2018-11-14 15:35:00,71.22,71.23,71.13,71.19,70387.0,58.8918,58.9001,58.8174,58.867,70387.0
2018-11-14 15:40:00,71.18,71.22,71.13,71.16,72438.0,58.8587,58.8918,58.8174,58.8422,72438.0
2018-11-14 15:45:00,71.13,71.22,71.11,71.2,102607.0,58.8174,58.8918,58.8009,58.8753,102607.0
2018-11-14 15:50:00,71.2,71.21,70.96,71.0,101875.0,58.8753,58.8835,58.6768,58.7099,101875.0
2018-11-14 15:55:00,71.0,71.05,70.91,70.98,239082.0,58.7099,58.7512,58.6355,58.6934,239082.0
2018-11-15 09:30:00,70.51,70.8,69.7,70.26,76800.0,58.3047,58.5445,57.6349,58.098,76800.0
2018-11-15 09:35:00,70.34,70.76,70.34,70.67,28971.0,58.1641,58.5114,58.1641,58.437,28971.0
2018-11-15 09:40:00,70.73,70.92,70.65,70.81,31629.0,58.4866,58.6437,58.4205,58.5528,31629.0
2018-11-15 09:45:00,70.87,71.2,70.78,71.2,34172.0,58.6024,58.8753,58.528,58.8753,34172.0
2018-11-15 09:50:00,71.16,71.21,70.79,71.03,31760.0,58.8422,58.8835,58.5362,58.7347,31760.0
2018-11-15 09:55:00,71.03,71.3,71.02,71.04,17429.0,58.7347,58.958,58.7264,58.743,17429.0
2018-11-15 10:00:00,71.03,71.16,70.92,71.0,34135.0,58.7347,58.8422,58.6437,58.7099,34135.0
2018-11-15 10:05:00,70.98,71.01,70.8,70.83,25834.0,58.6934,58.7182,58.5445,58.5693,25834.0
2018-11-15 10:10:00,70.84,71.2,70.8,71.14,31544.0,58.5776,58.8753,58.5445,58.8257,31544.0
2018-11-15 10:15:00,71.16,71.28,71.13,71.17,24162.0,58.8422,58.9414,58.8174,58.8505,24162.0
2018-11-15 10:20:00,71.15,71.22,70.92,70.94,17621.0,58.8339,58.8918,58.6437,58.6603,17621.0
2018-11-15 10:25:00,70.96,71.23,70.96,71.19,29531.0,58.6768,58.9001,58.6768,58.867,29531.0
2018-11-15 10:30:00,71.18,71.19,70.73,70.75,42043.0,58.8587,58.867,58.4866,58.5032,42043.0
2018-11-15 10:35:00,70.74,70.82,70.65,70.81,37276.0,58.4949,58.5611,58.4205,58.5528,37276.0
2018-11-15 10:40:00,70.82,71.14,70.81,71.07,38794.0,58.5611,58.8257,58.5528,58.7678,38794.0
2018-11-15 10:45:00,71.06,71.54,71.06,71.51,30477.0,58.7595,59.1564,58.7595,59.1316,30477.0
2018-11-15 10:50:00,71.49,71.71,71.42,71.64,25811.0,59.1151,59.297,59.0572,59.2391,25811.0
2018-11-15 10:55:00,71.64,71.65,71.44,71.48,19939.0,59.2391,59.2474,59.0737,59.1068,19939.0
2018-11-15 11:00:00,71.5,71.55,71.04,71.23,73229.0,59.1233,59.1647,58.743,58.9001,73229.0
2018-11-15 11:05:00,71.22,71.59,71.21,71.45,18599.0,58.8918,59.1978,58.8835,59.082,18599.0
2018-11-15 11:10:00,71.47,71.59,71.4,71.54,14616.0,59.0985,59.1978,59.0407,59.1564,14616.0
2018-11-15 11:15:00,71.56,71.61,71.43,71.53,20086.0,59.173,59.2143,59.0655,59.1482,20086.0
2018-11-15 11:20:00,71.54,71.92,71.54,71.87,30743.0,59.1564,59.4706,59.1564,59.4293,30743.0
2018-11-15 11:25:00,71.87,71.92,71.68,71.73,46651.0,59.4293,59.4706,59.2722,59.3135,46651.0
2018-11-15 11:30:00,71.76,71.89,71.67,71.89,31592.0,59.3383,59.4458,59.2639,59.4458,31592.0
2018-11-15 11:35:00,71.89,72.03,71.83,71.94,27804.0,59.4458,59.5616,59.3962,59.4872,27804.0
2018-11-15 11:40:00,71.94,72.12,71.89,71.97,28834.0,59.4872,59.636,59.4458,59.512,28834.0
2018-11-15 11:45:00,71.96,72.1,71.9,72.02,48694.0,59.5037,59.6195,59.4541,59.5533,48694.0
2018-11-15 11:50:00,72.05,72.19,72.02,72.16,33117.0,59.5781,59.6939,59.5533,59.6691,33117.0
2018-11-15 11:55:00,72.15,72.17,72.0,72.04,46739.0,59.6608,59.6774,59.5368,59.5699,46739.0
2018-11-15 12:00:00,72.05,72.21,72.01,72.17,29944.0,59.5781,59.7104,59.5451,59.6774,29944.0
2018-11-15 12:05:00,72.19,72.31,72.01,72.03,43630.0,59.6939,59.7931,59.5451,59.5616,43630.0
2018-11-15 12:10:00,72.02,72.27,72.02,72.13,31431.0,59.5533,59.7601,59.5533,59.6443,31431.0
2018-11-15 12:15:00,72.12,72.19,72.05,72.13,15510.0,59.636,59.6939,59.5781,59.6443,15510.0
2018-11-15 12:20:00,72.14,72.2,72.07,72.17,20995.0,59.6526,59.7022,59.5947,59.6774,20995.0
2018-11-15 12:25:00,72.16,72.28,72.07,72.25,17139.0,59.6691,59.7683,59.5947,59.7435,17139.0
2018-11-15 12:30:00,72.25,72.26,72.13,72.19,26890.0,59.7435,59.7518,59.6443,59.6939,26890.0
2018-11-15 12:35:00,72.18,72.28,72.11,72.28,30657.0,59.6856,59.7683,59.6278,59.7683,30657.0
2018-11-15 12:40:00,72.27,72.29,72.19,72.21,22233.0,59.7601,59.7766,59.6939,59.7104,22233.0
2018-11-15 12:45:00,72.21,72.21,72.13,72.17,32761.0,59.7104,59.7104,59.6443,59.6774,32761.0
2018-11-15 12:50:00,72.18,72.19,72.06,72.08,37450.0,59.6856,59.6939,59.5864,59.6029,37450.0
2018-11-15 12:55:00,72.07,72.07,71.99,72.01,30451.0,59.5947,59.5947,59.5285,59.5451,30451.0
2018-11-15 13:00:00,72.0,72.04,71.91,71.95,27735.0,59.5368,59.5699,59.4624,59.4955,27735.0
2018-11-15 13:05:00,71.93,71.97,71.85,71.89,28293.0,59.4789,59.512,59.4128,59.4458,28293.0
2018-11-15 13:10:00,71.89,72.04,71.89,72.04,47865.0,59.4458,59.5699,59.4458,59.5699,47865.0
2018-11-15 13:15:00,72.04,72.23,71.95,72.14,91226.0,59.5699,59.727,59.4955,59.6526,91226.0
2018-11-15 13:20:00,72.15,72.51,72.14,72.51,71892.0,59.6608,59.9585,59.6526,59.9585,71892.0
2018-11-15 13:25:00,72.49,72.57,72.4,72.48,47006.0,59.942,60.0081,59.8676,59.9337,47006.0
2018-11-15 13:30:00,72.49,72.65,72.49,72.65,34260.0,59.942,60.0743,59.942,60.0743,34260.0
2018-11-15 13:35:00,72.64,72.72,72.61,72.63,72163.0,60.066,60.1322,60.0412,60.0577,72163.0
2018-11-15 13:40:00,72.62,72.7,72.56,72.66,72305.0,60.0495,60.1156,59.9999,60.0826,72305.0
2018-11-15 13:45:00,72.65,72.74,72.38,72.38,169163.0,60.0743,60.1487,59.851,59.851,169163.0
2018-11-15 13:50:00,72.37,72.42,72.23,72.37,73061.0,59.8428,59.8841,59.727,59.8428,73061.0
2018-11-15 13:55:00,72.41,72.59,72.41,72.56,29972.0,59.8758,60.0247,59.8758,59.9999,29972.0
2018-11-15 14:00:00,72.58,72.62,72.45,72.45,25110.0,60.0164,60.0495,59.9089,59.9089,25110.0
2018-11-15 14:05:00,72.45,72.46,72.39,72.4,13583.0,59.9089,59.9172,59.8593,59.8676,13583.0
2018-11-15 14:10:00,72.35,72.37,72.26,72.31,19888.0,59.8262,59.8428,59.7518,59.7931,19888.0
2018-11-15 14:15:00,72.33,72.33,72.15,72.22,19919.0,59.8097,59.8097,59.6608,59.7187,19919.0
2018-11-15 14:20:00,72.21,72.29,72.16,72.16,26771.0,59.7104,59.7766,59.6691,59.6691,26771.0
2018-11-15 14:25:00,72.19,72.44,72.17,72.43,32169.0,59.6939,59.9006,59.6774,59.8924,32169.0
2018-11-15 14:30:00,72.44,72.64,72.44,72.59,30393.0,59.9006,60.066,59.9006,60.0247,30393.0
2018-11-15 14:35:00,72.57,72.57,72.4,72.43,19574.0,60.0081,60.0081,59.8676,59.8924,19574.0
2018-11-15 14:40:00,72.42,72.46,72.33,72.33,30317.0,59.8841,59.9172,59.8097,59.8097,30317.0
2018-11-15 14:45:00,72.34,72.51,72.34,72.47,21832.0,59.8179,59.9585,59.8179,59.9254,21832.0
2018-11-15 14:50:00,72.44,72.46,72.29,72.35,24273.0,59.9006,59.9172,59.7766,59.8262,24273.0
2018-11-15 14:55:00,72.37,72.47,72.31,72.39,24371.0,59.8428,59.9254,59.7931,59.8593,24371.0
2018-11-15 15:00:00,72.4,72.41,71.85,72.1,41377.0,59.8676,59.8758,59.4128,59.6195,41377.0
2018-11-15 15:05:00,72.1,72.28,72.06,72.24,43551.0,59.6195,59.7683,59.5864,59.7353,43551.0
2018-11-15 15:10:00,72.24,72.51,72.21,72.49,49716.0,59.7353,59.9585,59.7104,59.942,49716.0
2018-11-15 15:15:00,72.49,72.56,72.42,72.43,39885.0,59.942,59.9999,59.8841,59.8924,39885.0
2018-11-15 15:20:00,72.42,72.47,72.27,72.39,55320.0,59.8841,59.9254,59.7601,59.8593,55320.0
2018-11-15 15:25:00,72.4,72.48,72.28,72.33,46641.0,59.8676,59.9337,59.7683,59.8097,46641.0
2018-11-15 15:30:00,72.32,72.58,72.32,72.54,72789.0,59.8014,60.0164,59.8014,59.9833,72789.0
2018-11-15 15:35:00,72.54,72.62,72.54,72.59,60735.0,59.9833,60.0495,59.9833,60.0247,60735.0
2018-11-15 15:40:00,72.59,72.68,72.55,72.64,142904.0,60.0247,60.0991,59.9916,60.066,142904.0
2018-11-15 15:45:00,72.64,72.66,72.32,72.4,89720.0,60.066,60.0826,59.8014,59.8676,89720.0
2018-11-15 15:50:00,72.41,72.58,72.4,72.54,84203.0,59.8758,60.0164,59.8676,59.9833,84203.0
2018-11-15 15:55:00,72.54,72.62,72.45,72.62,165120.0,59.9833,60.0495,59.9089,60.0495,165120.0
2018-11-16 09:30:00,72.92,73.61,72.9,72.97,248393.0,60.2975,60.8681,60.281,60.3389,248393.0
2018-11-16 09:35:00,73.1,73.23,72.83,73.0,36641.0,60.4464,60.5539,60.2231,60.3637,36641.0
2018-11-16 09:40:00,72.98,73.22,72.87,72.93,34879.0,60.3472,60.5456,60.2562,60.3058,34879.0
2018-11-16 09:45:00,72.93,73.11,72.7,72.84,53367.0,60.3058,60.4547,60.1156,60.2314,53367.0
2018-11-16 09:50:00,72.82,73.05,72.74,72.95,60249.0,60.2149,60.405,60.1487,60.3224,60249.0
2018-11-16 09:55:00,72.91,73.09,72.88,73.05,36325.0,60.2893,60.4381,60.2645,60.405,36325.0
2018-11-16 10:00:00,73.03,73.26,72.92,73.23,55285.0,60.3885,60.5787,60.2975,60.5539,55285.0
2018-11-16 10:05:00,73.24,73.24,73.04,73.16,40708.0,60.5622,60.5622,60.3968,60.496,40708.0
2018-11-16 10:10:00,73.17,73.25,73.02,73.12,56998.0,60.5043,60.5704,60.3802,60.4629,56998.0
2018-11-16 10:15:00,73.12,73.21,72.98,73.01,52167.0,60.4629,60.5373,60.3472,60.372,52167.0
2018-11-16 10:20:00,73.02,73.03,72.89,72.95,21946.0,60.3802,60.3885,60.2727,60.3224,21946.0
2018-11-16 10:25:00,72.96,73.02,72.81,72.88,25133.0,60.3306,60.3802,60.2066,60.2645,25133.0
2018-11-16 10:30:00,72.88,73.19,72.83,73.18,30765.0,60.2645,60.5208,60.2231,60.5125,30765.0
2018-11-16 10:35:00,73.18,73.37,73.11,73.33,38329.0,60.5125,60.6697,60.4547,60.6366,38329.0
2018-11-16 10:40:00,73.32,73.42,73.25,73.34,38510.0,60.6283,60.711,60.5704,60.6448,38510.0
2018-11-16 10:45:00,73.35,73.42,73.24,73.31,29254.0,60.6531,60.711,60.5622,60.62,29254.0
2018-11-16 10:50:00,73.28,73.28,73.11,73.16,24625.0,60.5952,60.5952,60.4547,60.496,24625.0
2018-11-16 10:55:00,73.16,73.23,73.11,73.15,67715.0,60.496,60.5539,60.4547,60.4877,67715.0
2018-11-16 11:00:00,73.16,73.2,73.01,73.01,33078.0,60.496,60.5291,60.372,60.372,33078.0
2018-11-16 11:05:00,73.01,73.05,72.95,73.0,35812.0,60.372,60.405,60.3224,60.3637,35812.0
2018-11-16 11:10:00,72.99,73.04,72.71,72.8,43362.0,60.3554,60.3968,60.1239,60.1983,43362.0
2018-11-16 11:15:00,72.8,72.8,72.64,72.72,73588.0,60.1983,60.1983,60.066,60.1322,73588.0
2018-11-16 11:20:00,72.7,72.78,72.63,72.7,26698.0,60.1156,60.1818,60.0577,60.1156,26698.0
2018-11-16 11:25:00,72.7,72.79,72.63,72.66,23305.0,60.1156,60.19,60.0577,60.0826,23305.0
2018-11-16 11:30:00,72.66,72.72,72.55,72.67,51539.0,60.0826,60.1322,59.9916,60.0908,51539.0
2018-11-16 11:35:00,72.67,72.75,72.55,72.57,23958.0,60.0908,60.157,59.9916,60.0081,23958.0
2018-11-16 11:40:00,72.56,72.76,72.52,72.75,22879.0,59.9999,60.1652,59.9668,60.157,22879.0
2018-11-16 11:45:00,72.74,72.79,72.6,72.6,16448.0,60.1487,60.19,60.0329,60.0329,16448.0
2018-11-16 11:50:00,72.62,72.74,72.61,72.7,32578.0,60.0495,60.1487,60.0412,60.1156,32578.0
2018-11-16 11:55:00,72.67,72.78,72.66,72.66,20117.0,60.0908,60.1818,60.0826,60.0826,20117.0
2018-11-16 12:00:00,72.66,72.68,72.59,72.66,26417.0,60.0826,60.0991,60.0247,60.0826,26417.0
2018-11-16 12:05:00,72.65,72.84,72.63,72.75,157295.0,60.0743,60.2314,60.0577,60.157,157295.0
2018-11-16 12:10:00,72.76,72.83,72.74,72.78,18233.0,60.1652,60.2231,60.1487,60.1818,18233.0
2018-11-16 12:15:00,72.76,72.76,72.56,72.65,25962.0,60.1652,60.1652,59.9999,60.0743,25962.0
2018-11-16 12:20:00,72.64,72.64,72.5,72.51,19715.0,60.066,60.066,59.9502,59.9585,19715.0
2018-11-16 12:25:00,72.52,72.52,72.29,72.3,26798.0,59.9668,59.9668,59.7766,59.7849,26798.0
2018-11-16 12:30:00,72.28,72.54,72.25,72.54,29061.0,59.7683,59.9833,59.7435,59.9833,29061.0
2018-11-16 12:35:00,72.55,72.9,72.52,72.71,44415.0,59.9916,60.281,59.9668,60.1239,44415.0
2018-11-16 12:40:00,72.71,72.92,72.71,72.79,21287.0,60.1239,60.2975,60.1239,60.19,21287.0
2018-11-16 12:45:00,72.84,73.12,72.82,73.06,28770.0,60.2314,60.4629,60.2149,60.4133,28770.0
2018-11-16 12:50:00,73.07,73.1,72.98,73.0,11003.0,60.4216,60.4464,60.3472,60.3637,11003.0
2018-11-16 12:55:00,72.98,73.03,72.92,72.99,11428.0,60.3472,60.3885,60.2975,60.3554,11428.0
2018-11-16 13:00:00,73.0,73.07,72.93,72.95,16757.0,60.3637,60.4216,60.3058,60.3224,16757.0
2018-11-16 13:05:00,72.95,72.97,72.79,72.86,17304.0,60.3224,60.3389,60.19,60.2479,17304.0
2018-11-16 13:10:00,72.87,72.95,72.87,72.89,13248.0,60.2562,60.3224,60.2562,60.2727,13248.0
2018-11-16 13:15:00,72.89,72.91,72.81,72.84,17678.0,60.2727,60.2893,60.2066,60.2314,17678.0
2018-11-16 13:20:00,72.82,72.84,72.77,72.78,14669.0,60.2149,60.2314,60.1735,60.1818,14669.0
2018-11-16 13:25:00,72.77,72.79,72.63,72.71,17196.0,60.1735,60.19,60.0577,60.1239,17196.0
2018-11-16 13:30:00,72.73,72.73,72.57,72.59,14967.0,60.1404,60.1404,60.0081,60.0247,14967.0
2018-11-16 13:35:00,72.57,72.72,72.54,72.72,15274.0,60.0081,60.1322,59.9833,60.1322,15274.0
2018-11-16 13:40:00,72.71,72.76,72.56,72.61,21002.0,60.1239,60.1652,59.9999,60.0412,21002.0
2018-11-16 13:45:00,72.63,72.72,72.56,72.71,29027.0,60.0577,60.1322,59.9999,60.1239,29027.0
2018-11-16 13:50:00,72.71,72.74,72.62,72.63,19146.0,60.1239,60.1487,60.0495,60.0577,19146.0
2018-11-16 13:55:00,72.65,72.7,72.63,72.7,21392.0,60.0743,60.1156,60.0577,60.1156,21392.0
2018-11-16 14:00:00,72.7,72.82,72.7,72.79,39958.0,60.1156,60.2149,60.1156,60.19,39958.0
2018-11-16 14:05:00,72.77,72.89,72.77,72.88,17209.0,60.1735,60.2727,60.1735,60.2645,17209.0
2018-11-16 14:10:00,72.88,72.94,72.84,72.89,52126.0,60.2645,60.3141,60.2314,60.2727,52126.0
2018-11-16 14:15:00,72.9,72.97,72.87,72.94,29970.0,60.281,60.3389,60.2562,60.3141,29970.0
2018-11-16 14:20:00,72.95,73.0,72.89,72.9,35854.0,60.3224,60.3637,60.2727,60.281,35854.0
2018-11-16 14:25:00,72.9,73.06,72.84,73.03,35176.0,60.281,60.4133,60.2314,60.3885,35176.0
2018-11-16 14:30:00,73.02,73.12,73.0,73.1,30012.0,60.3802,60.4629,60.3637,60.4464,30012.0
2018-11-16 14:35:00,73.1,73.15,73.08,73.09,15855.0,60.4464,60.4877,60.4298,60.4381,15855.0
2018-11-16 14:40:00,73.09,73.15,73.06,73.15,34963.0,60.4381,60.4877,60.4133,60.4877,34963.0
2018-11-16 14:45:00,73.15,73.34,73.15,73.33,40510.0,60.4877,60.6448,60.4877,60.6366,40510.0
2018-11-16 14:50:00,73.33,73.37,73.22,73.27,48027.0,60.6366,60.6697,60.5456,60.587,48027.0
2018-11-16 14:55:00,73.28,73.28,73.19,73.23,24909.0,60.5952,60.5952,60.5208,60.5539,24909.0
2018-11-16 15:00:00,73.23,73.37,73.21,73.35,50196.0,60.5539,60.6697,60.5373,60.6531,50196.0
2018-11-16 15:05:00,73.35,73.35,73.24,73.28,47335.0,60.6531,60.6531,60.5622,60.5952,47335.0
2018-11-16 15:10:00,73.27,73.39,73.26,73.32,32333.0,60.587,60.6862,60.5787,60.6283,32333.0
2018-11-16 15:15:00,73.33,73.39,73.3,73.39,50909.0,60.6366,60.6862,60.6118,60.6862,50909.0
2018-11-16 15:20:00,73.39,73.43,73.31,73.33,41813.0,60.6862,60.7193,60.62,60.6366,41813.0
2018-11-16 15:25:00,73.32,73.36,73.23,73.28,48895.0,60.6283,60.6614,60.5539,60.5952,48895.0
2018-11-16 15:30:00,73.28,73.35,73.26,73.31,67852.0,60.5952,60.6531,60.5787,60.62,67852.0
2018-11-16 15:35:00,73.31,73.37,73.3,73.33,57881.0,60.62,60.6697,60.6118,60.6366,57881.0
2018-11-16 15:40:00,73.33,73.39,73.31,73.34,73460.0,60.6366,60.6862,60.62,60.6448,73460.0
2018-11-16 15:45:00,73.35,73.43,73.3,73.34,122858.0,60.6531,60.7193,60.6118,60.6448,122858.0
2018-11-16 15:50:00,73.34,73.35,73.28,73.33,166124.0,60.6448,60.6531,60.5952,60.6366,166124.0
2018-11-16 15:55:00,73.32,73.41,73.21,73.39,320207.0,60.6283,60.7027,60.5373,60.6862,320207.0
2018-11-19 09:30:00,72.61,73.23,72.48,73.15,81769.0,60.0412,60.5539,59.9337,60.4877,81769.0
2018-11-19 09:35:00,73.15,73.26,72.96,73.11,59598.0,60.4877,60.5787,60.3306,60.4547,59598.0
2018-11-19 09:40:00,73.15,73.35,73.11,73.25,28492.0,60.4877,60.6531,60.4547,60.5704,28492.0
2018-11-19 09:45:00,73.2,73.27,73.13,73.22,26074.0,60.5291,60.587,60.4712,60.5456,26074.0
2018-11-19 09:50:00,73.22,73.22,72.99,73.05,43340.0,60.5456,60.5456,60.3554,60.405,43340.0
2018-11-19 09:55:00,73.03,73.2,72.95,73.08,78929.0,60.3885,60.5291,60.3224,60.4298,78929.0
2018-11-19 10:00:00,73.08,73.08,72.96,72.97,37817.0,60.4298,60.4298,60.3306,60.3389,37817.0
2018-11-19 10:05:00,72.96,73.07,72.84,73.02,27204.0,60.3306,60.4216,60.2314,60.3802,27204.0
2018-11-19 10:10:00,73.03,73.35,73.02,73.22,14877.0,60.3885,60.6531,60.3802,60.5456,14877.0
2018-11-19 10:15:00,73.24,73.44,73.22,73.43,26560.0,60.5622,60.7275,60.5456,60.7193,26560.0
2018-11-19 10:20:00,73.41,73.45,73.11,73.16,19223.0,60.7027,60.7358,60.4547,60.496,19223.0
2018-11-19 10:25:00,73.14,73.3,73.09,73.25,79728.0,60.4795,60.6118,60.4381,60.5704,79728.0
2018-11-19 10:30:00,73.24,73.41,73.21,73.29,60036.0,60.5622,60.7027,60.5373,60.6035,60036.0
2018-11-19 10:35:00,73.29,73.4,73.28,73.38,29230.0,60.6035,60.6945,60.5952,60.6779,29230.0
2018-11-19 10:40:00,73.38,73.52,73.37,73.52,21801.0,60.6779,60.7937,60.6697,60.7937,21801.0
2018-11-19 10:45:00,73.52,73.64,73.45,73.6,52881.0,60.7937,60.8929,60.7358,60.8598,52881.0
2018-11-19 10:50:00,73.59,73.61,73.42,73.48,68034.0,60.8516,60.8681,60.711,60.7606,68034.0
2018-11-19 10:55:00,73.5,73.6,73.39,73.39,27008.0,60.7771,60.8598,60.6862,60.6862,27008.0
2018-11-19 11:00:00,73.38,73.46,73.14,73.18,51825.0,60.6779,60.7441,60.4795,60.5125,51825.0
2018-11-19 11:05:00,73.19,73.31,73.19,73.26,25037.0,60.5208,60.62,60.5208,60.5787,25037.0
2018-11-19 11:10:00,73.23,73.35,73.15,73.17,24790.0,60.5539,60.6531,60.4877,60.5043,24790.0
2018-11-19 11:15:00,73.19,73.19,72.99,73.13,44404.0,60.5208,60.5208,60.3554,60.4712,44404.0
2018-11-19 11:20:00,73.12,73.22,73.06,73.08,61808.0,60.4629,60.5456,60.4133,60.4298,61808.0
2018-11-19 11:25:00,73.06,73.17,72.97,73.16,18815.0,60.4133,60.5043,60.3389,60.496,18815.0
2018-11-19 11:30:00,73.13,73.2,73.01,73.16,22450.0,60.4712,60.5291,60.372,60.496,22450.0
2018-11-19 11:35:00,73.14,73.17,72.97,72.98,19630.0,60.4795,60.5043,60.3389,60.3472,19630.0
2018-11-19 11:40:00,72.97,73.07,72.89,73.03,48921.0,60.3389,60.4216,60.2727,60.3885,48921.0
2018-11-19 11:45:00,73.02,73.07,72.98,73.0,40007.0,60.3802,60.4216,60.3472,60.3637,40007.0
2018-11-19 11:50:00,72.99,73.01,72.85,72.88,131717.0,60.3554,60.372,60.2397,60.2645,131717.0
2018-11-19 11:55:00,72.88,72.99,72.82,72.82,40435.0,60.2645,60.3554,60.2149,60.2149,40435.0
2018-11-19 12:00:00,72.81,72.86,72.71,72.77,33008.0,60.2066,60.2479,60.1239,60.1735,33008.0
2018-11-19 12:05:00,72.78,72.79,72.56,72.62,38006.0,60.1818,60.19,59.9999,60.0495,38006.0
2018-11-19 12:10:00,72.64,72.89,72.64,72.84,58388.0,60.066,60.2727,60.066,60.2314,58388.0
2018-11-19 12:15:00,72.83,73.01,72.8,72.97,21788.0,60.2231,60.372,60.1983,60.3389,21788.0
2018-11-19 12:20:00,72.95,72.95,72.83,72.84,10649.0,60.3224,60.3224,60.2231,60.2314,10649.0
2018-11-19 12:25:00,72.81,72.94,72.8,72.9,47716.0,60.2066,60.3141,60.1983,60.281,47716.0
2018-11-19 12:30:00,72.88,72.88,72.79,72.8,10045.0,60.2645,60.2645,60.19,60.1983,10045.0
2018-11-19 12:35:00,72.81,73.12,72.81,73.11,29176.0,60.2066,60.4629,60.2066,60.4547,29176.0
2018-11-19 12:40:00,73.12,73.22,73.1,73.19,19501.0,60.4629,60.5456,60.4464,60.5208,19501.0
2018-11-19 12:45:00,73.18,73.25,73.12,73.15,31861.0,60.5125,60.5704,60.4629,60.4877,31861.0
2018-11-19 12:50:00,73.16,73.23,73.05,73.22,32477.0,60.496,60.5539,60.405,60.5456,32477.0
2018-11-19 12:55:00,73.21,73.22,73.08,73.17,21330.0,60.5373,60.5456,60.4298,60.5043,21330.0
2018-11-19 13:00:00,73.17,73.18,73.08,73.13,18640.0,60.5043,60.5125,60.4298,60.4712,18640.0
2018-11-19 13:05:00,73.13,73.18,72.95,73.0,32746.0,60.4712,60.5125,60.3224,60.3637,32746.0
2018-11-19 13:10:00,72.99,73.13,72.99,73.02,22744.0,60.3554,60.4712,60.3554,60.3802,22744.0
2018-11-19 13:15:00,73.02,73.11,72.95,73.11,38766.0,60.3802,60.4547,60.3224,60.4547,38766.0
2018-11-19 13:20:00,73.08,73.16,73.03,73.09,39746.0,60.4298,60.496,60.3885,60.4381,39746.0
2018-11-19 13:25:00,73.07,73.18,73.03,73.05,20116.0,60.4216,60.5125,60.3885,60.405,20116.0
2018-11-19 13:30:00,73.04,73.09,72.92,72.98,27712.0,60.3968,60.4381,60.2975,60.3472,27712.0
2018-11-19 13:35:00,72.97,73.31,72.95,73.31,35172.0,60.3389,60.62,60.3224,60.62,35172.0
2018-11-19 13:40:00,73.28,73.38,73.21,73.28,13654.0,60.5952,60.6779,60.5373,60.5952,13654.0
2018-11-19 13:45:00,73.29,73.29,73.05,73.1,15798.0,60.6035,60.6035,60.405,60.4464,15798.0
2018-11-19 13:50:00,73.09,73.1,72.98,73.09,20937.0,60.4381,60.4464,60.3472,60.4381,20937.0
2018-11-19 13:55:00,73.09,73.15,73.08,73.09,17612.0,60.4381,60.4877,60.4298,60.4381,17612.0
2018-11-19 14:00:00,73.08,73.1,72.94,72.94,40403.0,60.4298,60.4464,60.3141,60.3141,40403.0
2018-11-19 14:05:00,72.93,72.97,72.79,72.89,27372.0,60.3058,60.3389,60.19,60.2727,27372.0
2018-11-19 14:10:00,72.86,72.88,72.8,72.84,29831.0,60.2479,60.2645,60.1983,60.2314,29831.0
2018-11-19 14:15:00,72.85,73.01,72.79,72.96,31207.0,60.2397,60.372,60.19,60.3306,31207.0
2018-11-19 14:20:00,72.98,73.05,72.93,73.02,29819.0,60.3472,60.405,60.3058,60.3802,29819.0
2018-11-19 14:25:00,73.02,73.24,73.0,73.21,17158.0,60.3802,60.5622,60.3637,60.5373,17158.0
2018-11-19 14:30:00,73.21,73.23,73.02,73.18,20666.0,60.5373,60.5539,60.3802,60.5125,20666.0
2018-11-19 14:35:00,73.15,73.36,73.09,73.36,18304.0,60.4877,60.6614,60.4381,60.6614,18304.0
2018-11-19 14:40:00,73.34,73.41,73.25,73.28,12885.0,60.6448,60.7027,60.5704,60.5952,12885.0
2018-11-19 14:45:00,73.29,73.33,73.22,73.29,23900.0,60.6035,60.6366,60.5456,60.6035,23900.0
2018-11-19 14:50:00,73.31,73.39,73.17,73.38,31483.0,60.62,60.6862,60.5043,60.6779,31483.0
2018-11-19 14:55:00,73.37,73.37,73.26,73.28,32719.0,60.6697,60.6697,60.5787,60.5952,32719.0
2018-11-19 15:00:00,73.26,73.33,73.17,73.32,31983.0,60.5787,60.6366,60.5043,60.6283,31983.0
2018-11-19 15:05:00,73.29,73.45,73.28,73.37,20935.0,60.6035,60.7358,60.5952,60.6697,20935.0
2018-11-19 15:10:00,73.37,73.53,73.35,73.45,25195.0,60.6697,60.802,60.6531,60.7358,25195.0
2018-11-19 15:15:00,73.45,73.45,73.32,73.37,25929.0,60.7358,60.7358,60.6283,60.6697,25929.0
2018-11-19 15:20:00,73.38,73.48,73.33,73.36,26418.0,60.6779,60.7606,60.6366,60.6614,26418.0
2018-11-19 15:25:00,73.36,73.4,73.24,73.31,36898.0,60.6614,60.6945,60.5622,60.62,36898.0
2018-11-19 15:30:00,73.3,73.35,73.2,73.2,42476.0,60.6118,60.6531,60.5291,60.5291,42476.0
2018-11-19 15:35:00,73.2,73.24,73.17,73.24,39732.0,60.5291,60.5622,60.5043,60.5622,39732.0
2018-11-19 15:40:00,73.22,73.22,73.02,73.05,53661.0,60.5456,60.5456,60.3802,60.405,53661.0
2018-11-19 15:45:00,73.05,73.15,73.01,73.1,88386.0,60.405,60.4877,60.372,60.4464,88386.0
2018-11-19 15:50:00,73.11,73.23,73.11,73.2,128360.0,60.4547,60.5539,60.4547,60.5291,128360.0
2018-11-19 15:55:00,73.19,73.38,73.18,73.34,229119.0,60.5208,60.6779,60.5125,60.6448,229119.0
2018-11-20 09:30:00,72.52,72.78,71.0,71.58,146083.0,59.9668,60.1818,58.7099,59.1895,146083.0
2018-11-20 09:35:00,71.53,71.68,71.25,71.66,40999.0,59.1482,59.2722,58.9166,59.2557,40999.0
2018-11-20 09:40:00,71.7,71.8,71.31,71.43,52842.0,59.2887,59.3714,58.9662,59.0655,52842.0
2018-11-20 09:45:00,71.39,71.41,71.1,71.18,54874.0,59.0324,59.0489,58.7926,58.8587,54874.0
2018-11-20 09:50:00,71.17,71.39,71.01,71.09,30182.0,58.8505,59.0324,58.7182,58.7843,30182.0
2018-11-20 09:55:00,71.09,71.12,70.88,71.03,87413.0,58.7843,58.8091,58.6107,58.7347,87413.0
2018-11-20 10:00:00,71.02,71.07,70.7,70.79,88283.0,58.7264,58.7678,58.4618,58.5362,88283.0
2018-11-20 10:05:00,70.76,70.81,70.58,70.61,42886.0,58.5114,58.5528,58.3626,58.3874,42886.0
2018-11-20 10:10:00,70.57,70.86,70.56,70.67,50689.0,58.3543,58.5941,58.3461,58.437,50689.0
2018-11-20 10:15:00,70.65,70.86,70.57,70.86,52445.0,58.4205,58.5941,58.3543,58.5941,52445.0
2018-11-20 10:20:00,70.84,70.93,70.75,70.83,56249.0,58.5776,58.652,58.5032,58.5693,56249.0
2018-11-20 10:25:00,70.87,71.0,70.68,70.7,63694.0,58.6024,58.7099,58.4453,58.4618,63694.0
2018-11-20 10:30:00,70.7,70.9,70.64,70.76,50554.0,58.4618,58.6272,58.4122,58.5114,50554.0
2018-11-20 10:35:00,70.77,71.13,70.75,71.0,57751.0,58.5197,58.8174,58.5032,58.7099,57751.0
2018-11-20 10:40:00,71.0,71.13,70.84,70.97,43973.0,58.7099,58.8174,58.5776,58.6851,43973.0
2018-11-20 10:45:00,70.97,71.02,70.91,71.02,40235.0,58.6851,58.7264,58.6355,58.7264,40235.0
2018-11-20 10:50:00,71.01,71.37,70.99,71.33,39076.0,58.7182,59.0159,58.7016,58.9828,39076.0
2018-11-20 10:55:00,71.34,71.63,71.3,71.62,44874.0,58.991,59.2308,58.958,59.2226,44874.0
2018-11-20 11:00:00,71.61,71.7,71.41,71.42,50681.0,59.2143,59.2887,59.0489,59.0572,50681.0
2018-11-20 11:05:00,71.41,71.7,71.35,71.67,31035.0,59.0489,59.2887,58.9993,59.2639,31035.0
2018-11-20 11:10:00,71.68,71.84,71.48,71.48,54424.0,59.2722,59.4045,59.1068,59.1068,54424.0
2018-11-20 11:15:00,71.46,71.48,71.02,71.09,50741.0,59.0903,59.1068,58.7264,58.7843,50741.0
2018-11-20 11:20:00,71.08,71.2,70.81,70.83,35376.0,58.776,58.8753,58.5528,58.5693,35376.0
2018-11-20 11:25:00,70.83,70.87,70.74,70.81,43240.0,58.5693,58.6024,58.4949,58.5528,43240.0
2018-11-20 11:30:00,70.81,70.91,70.7,70.72,38052.0,58.5528,58.6355,58.4618,58.4784,38052.0
2018-11-20 11:35:00,70.75,71.19,70.72,71.19,20091.0,58.5032,58.867,58.4784,58.867,20091.0
2018-11-20 11:40:00,71.18,71.32,71.11,71.31,14827.0,58.8587,58.9745,58.8009,58.9662,14827.0
2018-11-20 11:45:00,71.33,71.38,71.14,71.17,20530.0,58.9828,59.0241,58.8257,58.8505,20530.0
2018-11-20 11:50:00,71.15,71.17,70.96,71.0,20894.0,58.8339,58.8505,58.6768,58.7099,20894.0
2018-11-20 11:55:00,70.98,71.19,70.97,71.12,23904.0,58.6934,58.867,58.6851,58.8091,23904.0
2018-11-20 12:00:00,71.1,71.25,70.96,71.2,20330.0,58.7926,58.9166,58.6768,58.8753,20330.0
2018-11-20 12:05:00,71.2,71.2,70.94,71.03,19869.0,58.8753,58.8753,58.6603,58.7347,19869.0
2018-11-20 12:10:00,71.01,71.1,70.96,71.04,24641.0,58.7182,58.7926,58.6768,58.743,24641.0
2018-11-20 12:15:00,71.04,71.11,70.94,70.98,31133.0,58.743,58.8009,58.6603,58.6934,31133.0
2018-11-20 12:20:00,71.03,71.05,70.87,71.01,28615.0,58.7347,58.7512,58.6024,58.7182,28615.0
2018-11-20 12:25:00,70.99,71.18,70.94,71.18,24244.0,58.7016,58.8587,58.6603,58.8587,24244.0
2018-11-20 12:30:00,71.17,71.23,71.04,71.09,22513.0,58.8505,58.9001,58.743,58.7843,22513.0
2018-11-20 12:35:00,71.1,71.15,71.0,71.01,15611.0,58.7926,58.8339,58.7099,58.7182,15611.0
2018-11-20 12:40:00,71.0,71.15,70.99,71.1,16266.0,58.7099,58.8339,58.7016,58.7926,16266.0
2018-11-20 12:45:00,71.11,71.11,70.97,71.02,19313.0,58.8009,58.8009,58.6851,58.7264,19313.0
2018-11-20 12:50:00,71.02,71.06,70.92,70.95,21057.0,58.7264,58.7595,58.6437,58.6686,21057.0
2018-11-20 12:55:00,70.93,70.95,70.83,70.84,14981.0,58.652,58.6686,58.5693,58.5776,14981.0
2018-11-20 13:00:00,70.83,70.87,70.71,70.73,17649.0,58.5693,58.6024,58.4701,58.4866,17649.0
2018-11-20 13:05:00,70.72,70.79,70.68,70.71,28814.0,58.4784,58.5362,58.4453,58.4701,28814.0
2018-11-20 13:10:00,70.71,70.71,70.5,70.6,48559.0,58.4701,58.4701,58.2964,58.3791,48559.0
2018-11-20 13:15:00,70.6,70.61,70.39,70.39,38091.0,58.3791,58.3874,58.2055,58.2055,38091.0
2018-11-20 13:20:00,70.4,70.48,70.3,70.31,53487.0,58.2138,58.2799,58.1311,58.1393,53487.0
2018-11-20 13:25:00,70.32,70.56,70.29,70.45,72686.0,58.1476,58.3461,58.1228,58.2551,72686.0
2018-11-20 13:30:00,70.45,70.58,70.32,70.56,36369.0,58.2551,58.3626,58.1476,58.3461,36369.0
2018-11-20 13:35:00,70.55,70.55,70.35,70.39,26826.0,58.3378,58.3378,58.1724,58.2055,26826.0
2018-11-20 13:40:00,70.38,70.52,70.32,70.47,29008.0,58.1972,58.313,58.1476,58.2716,29008.0
2018-11-20 13:45:00,70.48,70.48,70.33,70.41,18119.0,58.2799,58.2799,58.1559,58.222,18119.0
2018-11-20 13:50:00,70.42,70.48,70.37,70.45,19743.0,58.2303,58.2799,58.189,58.2551,19743.0
2018-11-20 13:55:00,70.44,70.46,70.32,70.33,25837.0,58.2468,58.2634,58.1476,58.1559,25837.0
2018-11-20 14:00:00,70.31,70.33,70.12,70.13,29180.0,58.1393,58.1559,57.9822,57.9905,29180.0
2018-11-20 14:05:00,70.11,70.12,69.93,69.94,38299.0,57.974,57.9822,57.8251,57.8334,38299.0
2018-11-20 14:10:00,69.95,70.33,69.95,70.3,21725.0,57.8417,58.1559,57.8417,58.1311,21725.0
2018-11-20 14:15:00,70.3,70.33,70.23,70.23,23016.0,58.1311,58.1559,58.0732,58.0732,23016.0
2018-11-20 14:20:00,70.23,70.26,70.07,70.16,21693.0,58.0732,58.098,57.9409,58.0153,21693.0
2018-11-20 14:25:00,70.16,70.3,70.13,70.18,30339.0,58.0153,58.1311,57.9905,58.0318,30339.0
2018-11-20 14:30:00,70.2,70.61,70.2,70.6,29888.0,58.0484,58.3874,58.0484,58.3791,29888.0
2018-11-20 14:35:00,70.61,70.63,70.42,70.42,22732.0,58.3874,58.4039,58.2303,58.2303,22732.0
2018-11-20 14:40:00,70.4,70.46,70.21,70.21,18439.0,58.2138,58.2634,58.0566,58.0566,18439.0
2018-11-20 14:45:00,70.21,70.35,70.2,70.28,22722.0,58.0566,58.1724,58.0484,58.1145,22722.0
2018-11-20 14:50:00,70.29,70.3,70.13,70.13,29557.0,58.1228,58.1311,57.9905,57.9905,29557.0
2018-11-20 14:55:00,70.13,70.16,70.01,70.02,29420.0,57.9905,58.0153,57.8913,57.8995,29420.0
2018-11-20 15:00:00,70.04,70.12,69.84,69.85,46890.0,57.9161,57.9822,57.7507,57.759,46890.0
2018-11-20 15:05:00,69.84,69.88,69.71,69.86,34331.0,57.7507,57.7838,57.6432,57.7672,34331.0
2018-11-20 15:10:00,69.86,69.96,69.78,69.81,38575.0,57.7672,57.8499,57.7011,57.7259,38575.0
2018-11-20 15:15:00,69.77,70.03,69.76,69.92,41974.0,57.6928,57.9078,57.6845,57.8168,41974.0
2018-11-20 15:20:00,69.93,70.08,69.91,70.05,31816.0,57.8251,57.9491,57.8086,57.9243,31816.0
2018-11-20 15:25:00,70.06,70.31,69.99,70.2,38821.0,57.9326,58.1393,57.8747,58.0484,38821.0
2018-11-20 15:30:00,70.21,70.3,70.15,70.27,58946.0,58.0566,58.1311,58.007,58.1063,58946.0
2018-11-20 15:35:00,70.28,70.4,70.26,70.37,102221.0,58.1145,58.2138,58.098,58.189,102221.0
2018-11-20 15:40:00,70.38,70.52,70.34,70.52,131291.0,58.1972,58.313,58.1641,58.313,131291.0
2018-11-20 15:45:00,70.53,70.53,70.32,70.33,107849.0,58.3213,58.3213,58.1476,58.1559,107849.0
2018-11-20 15:50:00,70.32,70.46,70.19,70.23,116106.0,58.1476,58.2634,58.0401,58.0732,116106.0
2018-11-20 15:55:00,70.23,70.42,70.21,70.3,213840.0,58.0732,58.2303,58.0566,58.1311,213840.0
2018-11-21 09:30:00,70.59,71.1,70.51,70.86,98043.0,58.3709,58.7926,58.3047,58.5941,98043.0
2018-11-21 09:35:00,70.89,71.28,70.89,70.95,53848.0,58.6189,58.9414,58.6189,58.6686,53848.0
2018-11-21 09:40:00,70.95,71.1,70.74,70.74,69628.0,58.6686,58.7926,58.4949,58.4949,69628.0
2018-11-21 09:45:00,70.72,71.22,70.7,71.16,71866.0,58.4784,58.8918,58.4618,58.8422,71866.0
2018-11-21 09:50:00,71.16,71.38,71.14,71.26,43031.0,58.8422,59.0241,58.8257,58.9249,43031.0
2018-11-21 09:55:00,71.24,71.26,71.03,71.09,39836.0,58.9084,58.9249,58.7347,58.7843,39836.0
2018-11-21 10:00:00,71.08,71.3,71.08,71.23,61920.0,58.776,58.958,58.776,58.9001,61920.0
2018-11-21 10:05:00,71.23,71.24,71.08,71.18,59285.0,58.9001,58.9084,58.776,58.8587,59285.0
2018-11-21 10:10:00,71.18,71.27,71.11,71.27,35683.0,58.8587,58.9332,58.8009,58.9332,35683.0
2018-11-21 10:15:00,71.26,71.35,71.19,71.34,55069.0,58.9249,58.9993,58.867,58.991,55069.0
2018-11-21 10:20:00,71.34,71.34,71.11,71.23,81542.0,58.991,58.991,58.8009,58.9001,81542.0
2018-11-21 10:25:00,71.24,71.38,71.2,71.37,55463.0,58.9084,59.0241,58.8753,59.0159,55463.0
2018-11-21 10:30:00,71.36,71.44,71.16,71.38,42519.0,59.0076,59.0737,58.8422,59.0241,42519.0
2018-11-21 10:35:00,71.37,71.44,71.19,71.38,65477.0,59.0159,59.0737,58.867,59.0241,65477.0
2018-11-21 10:40:00,71.4,71.65,71.39,71.53,25627.0,59.0407,59.2474,59.0324,59.1482,25627.0
2018-11-21 10:45:00,71.51,71.68,71.48,71.61,34727.0,59.1316,59.2722,59.1068,59.2143,34727.0
2018-11-21 10:50:00,71.6,71.82,71.59,71.79,41743.0,59.206,59.388,59.1978,59.3631,41743.0
2018-11-21 10:55:00,71.8,71.95,71.77,71.82,59321.0,59.3714,59.4955,59.3466,59.388,59321.0
2018-11-21 11:00:00,71.81,72.15,71.71,72.1,46335.0,59.3797,59.6608,59.297,59.6195,46335.0
2018-11-21 11:05:00,72.1,72.11,71.92,71.96,37618.0,59.6195,59.6278,59.4706,59.5037,37618.0
2018-11-21 11:10:00,71.96,72.08,71.91,71.94,28880.0,59.5037,59.6029,59.4624,59.4872,28880.0
2018-11-21 11:15:00,71.94,71.97,71.88,71.97,25218.0,59.4872,59.512,59.4376,59.512,25218.0
2018-11-21 11:20:00,71.96,72.07,71.93,72.02,23065.0,59.5037,59.5947,59.4789,59.5533,23065.0
2018-11-21 11:25:00,72.02,72.2,71.96,72.19,28669.0,59.5533,59.7022,59.5037,59.6939,28669.0
2018-11-21 11:30:00,72.2,72.44,72.19,72.39,33106.0,59.7022,59.9006,59.6939,59.8593,33106.0
2018-11-21 11:35:00,72.4,72.53,72.39,72.46,36863.0,59.8676,59.9751,59.8593,59.9172,36863.0
2018-11-21 11:40:00,72.49,72.56,72.46,72.5,32008.0,59.942,59.9999,59.9172,59.9502,32008.0
2018-11-21 11:45:00,72.5,72.54,72.41,72.47,28588.0,59.9502,59.9833,59.8758,59.9254,28588.0
2018-11-21 11:50:00,72.46,72.54,72.37,72.53,32036.0,59.9172,59.9833,59.8428,59.9751,32036.0
2018-11-21 11:55:00,72.52,72.62,72.42,72.54,40265.0,59.9668,60.0495,59.8841,59.9833,40265.0
2018-11-21 12:00:00,72.56,72.68,72.54,72.55,27587.0,59.9999,60.0991,59.9833,59.9916,27587.0
2018-11-21 12:05:00,72.55,72.61,72.5,72.55,24108.0,59.9916,60.0412,59.9502,59.9916,24108.0
2018-11-21 12:10:00,72.55,72.68,72.54,72.66,26753.0,59.9916,60.0991,59.9833,60.0826,26753.0
2018-11-21 12:15:00,72.67,72.7,72.58,72.69,34059.0,60.0908,60.1156,60.0164,60.1074,34059.0
2018-11-21 12:20:00,72.69,72.78,72.59,72.64,28690.0,60.1074,60.1818,60.0247,60.066,28690.0
2018-11-21 12:25:00,72.64,72.84,72.63,72.82,34231.0,60.066,60.2314,60.0577,60.2149,34231.0
2018-11-21 12:30:00,72.83,72.92,72.83,72.91,24657.0,60.2231,60.2975,60.2231,60.2893,24657.0
2018-11-21 12:35:00,72.91,72.97,72.88,72.88,30026.0,60.2893,60.3389,60.2645,60.2645,30026.0
2018-11-21 12:40:00,72.9,73.02,72.89,73.01,24183.0,60.281,60.3802,60.2727,60.372,24183.0
2018-11-21 12:45:00,73.0,73.01,72.9,72.95,33210.0,60.3637,60.372,60.281,60.3224,33210.0
2018-11-21 12:50:00,72.96,73.03,72.96,73.0,15477.0,60.3306,60.3885,60.3306,60.3637,15477.0
2018-11-21 12:55:00,73.0,73.04,72.9,73.01,32920.0,60.3637,60.3968,60.281,60.372,32920.0
2018-11-21 13:00:00,73.0,73.02,72.95,72.96,23921.0,60.3637,60.3802,60.3224,60.3306,23921.0
2018-11-21 13:05:00,72.96,73.02,72.85,72.87,33743.0,60.3306,60.3802,60.2397,60.2562,33743.0
2018-11-21 13:10:00,72.87,72.87,72.72,72.75,27473.0,60.2562,60.2562,60.1322,60.157,27473.0
2018-11-21 13:15:00,72.75,72.82,72.69,72.81,54132.0,60.157,60.2149,60.1074,60.2066,54132.0
2018-11-21 13:20:00,72.81,72.85,72.77,72.83,20744.0,60.2066,60.2397,60.1735,60.2231,20744.0
2018-11-21 13:25:00,72.83,72.83,72.76,72.79,19773.0,60.2231,60.2231,60.1652,60.19,19773.0
2018-11-21 13:30:00,72.79,72.82,72.71,72.8,27371.0,60.19,60.2149,60.1239,60.1983,27371.0
2018-11-21 13:35:00,72.8,73.01,72.78,73.01,40784.0,60.1983,60.372,60.1818,60.372,40784.0
2018-11-21 13:40:00,73.0,73.03,72.98,73.02,20337.0,60.3637,60.3885,60.3472,60.3802,20337.0
2018-11-21 13:45:00,73.02,73.03,72.98,73.0,27574.0,60.3802,60.3885,60.3472,60.3637,27574.0
2018-11-21 13:50:00,73.0,73.04,72.94,72.97,37335.0,60.3637,60.3968,60.3141,60.3389,37335.0
2018-11-21 13:55:00,72.96,72.97,72.73,72.73,58280.0,60.3306,60.3389,60.1404,60.1404,58280.0
2018-11-21 14:00:00,72.73,72.73,72.41,72.45,76970.0,60.1404,60.1404,59.8758,59.9089,76970.0
2018-11-21 14:05:00,72.45,72.45,72.33,72.41,36496.0,59.9089,59.9089,59.8097,59.8758,36496.0
2018-11-21 14:10:00,72.41,72.5,72.4,72.48,20382.0,59.8758,59.9502,59.8676,59.9337,20382.0
2018-11-21 14:15:00,72.49,72.52,72.39,72.52,19908.0,59.942,59.9668,59.8593,59.9668,19908.0
2018-11-21 14:20:00,72.51,72.56,72.48,72.52,19157.0,59.9585,59.9999,59.9337,59.9668,19157.0
2018-11-21 14:25:00,72.51,72.52,72.31,72.32,17737.0,59.9585,59.9668,59.7931,59.8014,17737.0
2018-11-21 14:30:00,72.31,72.33,72.25,72.28,33252.0,59.7931,59.8097,59.7435,59.7683,33252.0
2018-11-21 14:35:00,72.27,72.28,72.14,72.18,36755.0,59.7601,59.7683,59.6526,59.6856,36755.0
2018-11-21 14:40:00,72.18,72.34,72.18,72.27,23118.0,59.6856,59.8179,59.6856,59.7601,23118.0
2018-11-21 14:45:00,72.26,72.31,72.22,72.31,22355.0,59.7518,59.7931,59.7187,59.7931,22355.0
2018-11-21 14:50:00,72.31,72.35,72.26,72.32,24552.0,59.7931,59.8262,59.7518,59.8014,24552.0
2018-11-21 14:55:00,72.32,72.34,72.26,72.33,18923.0,59.8014,59.8179,59.7518,59.8097,18923.0
2018-11-21 15:00:00,72.34,72.36,72.29,72.33,27533.0,59.8179,59.8345,59.7766,59.8097,27533.0
2018-11-21 15:05:00,72.33,72.49,72.31,72.45,27022.0,59.8097,59.942,59.7931,59.9089,27022.0
2018-11-21 15:10:00,72.45,72.48,72.36,72.38,31341.0,59.9089,59.9337,59.8345,59.851,31341.0
2018-11-21 15:15:00,72.38,72.49,72.38,72.44,20052.0,59.851,59.942,59.851,59.9006,20052.0
2018-11-21 15:20:00,72.43,72.45,72.32,72.34,24752.0,59.8924,59.9089,59.8014,59.8179,24752.0
2018-11-21 15:25:00,72.34,72.43,72.34,72.38,36116.0,59.8179,59.8924,59.8179,59.851,36116.0
2018-11-21 15:30:00,72.36,72.36,72.18,72.23,51325.0,59.8345,59.8345,59.6856,59.727,51325.0
2018-11-21 15:35:00,72.24,72.26,72.19,72.22,49966.0,59.7353,59.7518,59.6939,59.7187,49966.0
2018-11-21 15:40:00,72.21,72.28,72.03,72.04,101245.0,59.7104,59.7683,59.5616,59.5699,101245.0
2018-11-21 15:45:00,72.04,72.15,72.02,72.11,74801.0,59.5699,59.6608,59.5533,59.6278,74801.0
2018-11-21 15:50:00,72.11,72.17,72.08,72.14,115165.0,59.6278,59.6774,59.6029,59.6526,115165.0
2018-11-21 15:55:00,72.14,72.21,72.05,72.09,264994.0,59.6526,59.7104,59.5781,59.6112,264994.0
2018-11-23 09:30:00,70.5,70.5,69.9,70.04,149524.0,58.2964,58.2964,57.8003,57.9161,149524.0
2018-11-23 09:35:00,70.1,70.28,69.87,70.14,41343.0,57.9657,58.1145,57.7755,57.9988,41343.0
2018-11-23 09:40:00,70.1,70.11,69.78,69.97,37574.0,57.9657,57.974,57.7011,57.8582,37574.0
2018-11-23 09:45:00,69.93,69.95,69.71,69.73,66337.0,57.8251,57.8417,57.6432,57.6597,66337.0
2018-11-23 09:50:00,69.7,69.9,69.53,69.88,46764.0,57.6349,57.8003,57.4944,57.7838,46764.0
2018-11-23 09:55:00,69.92,70.15,69.83,69.83,27052.0,57.8168,58.007,57.7424,57.7424,27052.0
2018-11-23 10:00:00,69.86,70.0,69.76,69.99,40804.0,57.7672,57.883,57.6845,57.8747,40804.0
2018-11-23 10:05:00,70.01,70.07,69.88,69.99,34325.0,57.8913,57.9409,57.7838,57.8747,34325.0
2018-11-23 10:10:00,69.99,70.02,69.85,69.9,55260.0,57.8747,57.8995,57.759,57.8003,55260.0
2018-11-23 10:15:00,69.87,69.87,69.68,69.78,35599.0,57.7755,57.7755,57.6184,57.7011,35599.0
2018-11-23 10:20:00,69.77,69.77,69.25,69.32,71012.0,57.6928,57.6928,57.2628,57.3207,71012.0
2018-11-23 10:25:00,69.32,69.42,69.07,69.1,52641.0,57.3207,57.4034,57.114,57.1388,52641.0
2018-11-23 10:30:00,69.12,69.56,69.05,69.56,43830.0,57.1553,57.5192,57.0974,57.5192,43830.0
2018-11-23 10:35:00,69.54,69.6,69.42,69.56,35346.0,57.5026,57.5522,57.4034,57.5192,35346.0
2018-11-23 10:40:00,69.57,69.57,69.36,69.41,50428.0,57.5274,57.5274,57.3538,57.3951,50428.0
2018-11-23 10:45:00,69.42,69.47,69.28,69.36,49897.0,57.4034,57.4447,57.2876,57.3538,49897.0
2018-11-23 10:50:00,69.36,69.61,69.36,69.6,66930.0,57.3538,57.5605,57.3538,57.5522,66930.0
2018-11-23 10:55:00,69.61,69.67,69.44,69.47,24478.0,57.5605,57.6101,57.4199,57.4447,24478.0
2018-11-23 11:00:00,69.49,69.71,69.49,69.66,41320.0,57.4613,57.6432,57.4613,57.6019,41320.0
2018-11-23 11:05:00,69.67,69.84,69.67,69.69,33384.0,57.6101,57.7507,57.6101,57.6267,33384.0
2018-11-23 11:10:00,69.67,69.88,69.48,69.88,26573.0,57.6101,57.7838,57.453,57.7838,26573.0
2018-11-23 11:15:00,69.87,70.03,69.84,69.91,57671.0,57.7755,57.9078,57.7507,57.8086,57671.0
2018-11-23 11:20:00,69.91,70.13,69.91,70.03,68385.0,57.8086,57.9905,57.8086,57.9078,68385.0
2018-11-23 11:25:00,70.02,70.07,69.85,69.95,31587.0,57.8995,57.9409,57.759,57.8417,31587.0
2018-11-23 11:30:00,69.92,70.0,69.91,69.92,18338.0,57.8168,57.883,57.8086,57.8168,18338.0
2018-11-23 11:35:00,69.91,69.96,69.86,69.94,38520.0,57.8086,57.8499,57.7672,57.8334,38520.0
2018-11-23 11:40:00,69.94,70.08,69.84,70.06,41651.0,57.8334,57.9491,57.7507,57.9326,41651.0
2018-11-23 11:45:00,70.05,70.06,69.98,69.98,19952.0,57.9243,57.9326,57.8665,57.8665,19952.0
2018-11-23 11:50:00,69.97,69.99,69.68,69.75,51704.0,57.8582,57.8747,57.6184,57.6763,51704.0
2018-11-23 11:55:00,69.7,69.77,69.69,69.77,37933.0,57.6349,57.6928,57.6267,57.6928,37933.0
2018-11-23 12:00:00,69.76,69.77,69.7,69.76,36062.0,57.6845,57.6928,57.6349,57.6845,36062.0
2018-11-23 12:05:00,69.76,69.78,69.7,69.7,27755.0,57.6845,57.7011,57.6349,57.6349,27755.0
2018-11-23 12:10:00,69.7,69.76,69.69,69.75,31383.0,57.6349,57.6845,57.6267,57.6763,31383.0
2018-11-23 12:15:00,69.76,69.94,69.75,69.92,35316.0,57.6845,57.8334,57.6763,57.8168,35316.0
2018-11-23 12:20:00,69.93,69.96,69.69,69.69,52115.0,57.8251,57.8499,57.6267,57.6267,52115.0
2018-11-23 12:25:00,69.69,69.9,69.67,69.89,47343.0,57.6267,57.8003,57.6101,57.792,47343.0
2018-11-23 12:30:00,69.89,69.98,69.72,69.97,55652.0,57.792,57.8665,57.6515,57.8582,55652.0
2018-11-23 12:35:00,69.98,70.11,69.94,70.02,45097.0,57.8665,57.974,57.8334,57.8995,45097.0
2018-11-23 12:40:00,70.03,70.1,69.97,70.1,37022.0,57.9078,57.9657,57.8582,57.9657,37022.0
2018-11-23 12:45:00,70.11,70.25,70.1,70.11,60721.0,57.974,58.0897,57.9657,57.974,60721.0
2018-11-23 12:50:00,70.11,70.11,69.86,69.9,107394.0,57.974,57.974,57.7672,57.8003,107394.0
2018-11-23 12:55:00,69.89,69.93,69.75,69.77,190162.0,57.792,57.8251,57.6763,57.6928,190162.0
2018-11-26 09:30:00,70.47,70.92,70.47,70.62,63127.0,58.2716,58.6437,58.2716,58.3957,63127.0
2018-11-26 09:35:00,70.62,70.64,70.26,70.63,41543.0,58.3957,58.4122,58.098,58.4039,41543.0
2018-11-26 09:40:00,70.62,70.8,70.56,70.78,58013.0,58.3957,58.5445,58.3461,58.528,58013.0
2018-11-26 09:45:00,70.79,71.02,70.75,70.84,158332.0,58.5362,58.7264,58.5032,58.5776,158332.0
2018-11-26 09:50:00,70.86,70.95,70.8,70.84,30704.0,58.5941,58.6686,58.5445,58.5776,30704.0
2018-11-26 09:55:00,70.84,70.9,70.74,70.87,29505.0,58.5776,58.6272,58.4949,58.6024,29505.0
2018-11-26 10:00:00,70.87,70.88,70.72,70.85,47855.0,58.6024,58.6107,58.4784,58.5859,47855.0
2018-11-26 10:05:00,70.86,71.04,70.85,70.85,24219.0,58.5941,58.743,58.5859,58.5859,24219.0
2018-11-26 10:10:00,70.86,70.93,70.78,70.85,31408.0,58.5941,58.652,58.528,58.5859,31408.0
2018-11-26 10:15:00,70.86,71.02,70.84,71.02,65758.0,58.5941,58.7264,58.5776,58.7264,65758.0
2018-11-26 10:20:00,71.03,71.03,70.78,70.88,29215.0,58.7347,58.7347,58.528,58.6107,29215.0
2018-11-26 10:25:00,70.87,71.11,70.86,71.06,50507.0,58.6024,58.8009,58.5941,58.7595,50507.0
2018-11-26 10:30:00,71.07,71.09,70.85,70.86,18213.0,58.7678,58.7843,58.5859,58.5941,18213.0
2018-11-26 10:35:00,70.8,70.85,70.69,70.72,43925.0,58.5445,58.5859,58.4536,58.4784,43925.0
2018-11-26 10:40:00,70.7,70.81,70.68,70.79,49515.0,58.4618,58.5528,58.4453,58.5362,49515.0
2018-11-26 10:45:00,70.8,70.9,70.76,70.85,22363.0,58.5445,58.6272,58.5114,58.5859,22363.0
2018-11-26 10:50:00,70.85,71.11,70.76,71.1,34153.0,58.5859,58.8009,58.5114,58.7926,34153.0
2018-11-26 10:55:00,71.1,71.32,71.1,71.28,18884.0,58.7926,58.9745,58.7926,58.9414,18884.0
2018-11-26 11:00:00,71.29,71.31,71.05,71.05,28507.0,58.9497,58.9662,58.7512,58.7512,28507.0
2018-11-26 11:05:00,71.05,71.11,70.94,71.04,23157.0,58.7512,58.8009,58.6603,58.743,23157.0
2018-11-26 11:10:00,71.04,71.04,70.87,71.02,15333.0,58.743,58.743,58.6024,58.7264,15333.0
2018-11-26 11:15:00,71.03,71.1,70.91,70.92,25422.0,58.7347,58.7926,58.6355,58.6437,25422.0
2018-11-26 11:20:00,70.91,71.03,70.91,70.93,55805.0,58.6355,58.7347,58.6355,58.652,55805.0
2018-11-26 11:25:00,70.93,70.95,70.73,70.91,51045.0,58.652,58.6686,58.4866,58.6355,51045.0
2018-11-26 11:30:00,70.89,70.89,70.71,70.72,34561.0,58.6189,58.6189,58.4701,58.4784,34561.0
2018-11-26 11:35:00,70.73,70.75,70.58,70.65,42036.0,58.4866,58.5032,58.3626,58.4205,42036.0
2018-11-26 11:40:00,70.65,70.86,70.63,70.85,56929.0,58.4205,58.5941,58.4039,58.5859,56929.0
2018-11-26 11:45:00,70.85,70.91,70.67,70.78,25013.0,58.5859,58.6355,58.437,58.528,25013.0
2018-11-26 11:50:00,70.78,70.82,70.64,70.8,30345.0,58.528,58.5611,58.4122,58.5445,30345.0
2018-11-26 11:55:00,70.82,70.89,70.75,70.81,23566.0,58.5611,58.6189,58.5032,58.5528,23566.0
2018-11-26 12:00:00,70.83,70.87,70.68,70.7,21914.0,58.5693,58.6024,58.4453,58.4618,21914.0
2018-11-26 12:05:00,70.7,70.8,70.66,70.79,21019.0,58.4618,58.5445,58.4288,58.5362,21019.0
2018-11-26 12:10:00,70.8,70.85,70.75,70.76,24027.0,58.5445,58.5859,58.5032,58.5114,24027.0
2018-11-26 12:15:00,70.76,70.76,70.69,70.73,19829.0,58.5114,58.5114,58.4536,58.4866,19829.0
2018-11-26 12:20:00,70.71,70.78,70.69,70.77,30552.0,58.4701,58.528,58.4536,58.5197,30552.0
2018-11-26 12:25:00,70.78,70.81,70.74,70.76,16085.0,58.528,58.5528,58.4949,58.5114,16085.0
2018-11-26 12:30:00,70.76,70.81,70.7,70.71,17229.0,58.5114,58.5528,58.4618,58.4701,17229.0
2018-11-26 12:35:00,70.7,70.72,70.57,70.71,26188.0,58.4618,58.4784,58.3543,58.4701,26188.0
2018-11-26 12:40:00,70.72,70.75,70.67,70.74,12661.0,58.4784,58.5032,58.437,58.4949,12661.0
2018-11-26 12:45:00,70.75,70.83,70.75,70.8,11224.0,58.5032,58.5693,58.5032,58.5445,11224.0
2018-11-26 12:50:00,70.81,70.86,70.8,70.81,11954.0,58.5528,58.5941,58.5445,58.5528,11954.0
2018-11-26 12:55:00,70.81,70.88,70.76,70.86,10458.0,58.5528,58.6107,58.5114,58.5941,10458.0
2018-11-26 13:00:00,70.86,70.86,70.75,70.77,55723.0,58.5941,58.5941,58.5032,58.5197,55723.0
2018-11-26 13:05:00,70.78,70.89,70.74,70.87,9912.0,58.528,58.6189,58.4949,58.6024,9912.0
2018-11-26 13:10:00,70.88,71.03,70.88,70.89,19854.0,58.6107,58.7347,58.6107,58.6189,19854.0
2018-11-26 13:15:00,70.91,70.96,70.89,70.92,16480.0,58.6355,58.6768,58.6189,58.6437,16480.0
2018-11-26 13:20:00,70.92,70.95,70.89,70.91,30770.0,58.6437,58.6686,58.6189,58.6355,30770.0
2018-11-26 13:25:00,70.93,70.94,70.84,70.89,16437.0,58.652,58.6603,58.5776,58.6189,16437.0
2018-11-26 13:30:00,70.89,71.01,70.88,70.99,28050.0,58.6189,58.7182,58.6107,58.7016,28050.0
2018-11-26 13:35:00,70.98,70.99,70.9,70.94,12832.0,58.6934,58.7016,58.6272,58.6603,12832.0
2018-11-26 13:40:00,70.93,70.94,70.84,70.86,17243.0,58.652,58.6603,58.5776,58.5941,17243.0
2018-11-26 13:45:00,70.85,70.91,70.81,70.86,30724.0,58.5859,58.6355,58.5528,58.5941,30724.0
2018-11-26 13:50:00,70.86,70.88,70.75,70.79,16801.0,58.5941,58.6107,58.5032,58.5362,16801.0
2018-11-26 13:55:00,70.8,70.86,70.72,70.85,54960.0,58.5445,58.5941,58.4784,58.5859,54960.0
2018-11-26 14:00:00,70.86,70.88,70.8,70.84,16914.0,58.5941,58.6107,58.5445,58.5776,16914.0
2018-11-26 14:05:00,70.84,70.86,70.76,70.78,23035.0,58.5776,58.5941,58.5114,58.528,23035.0
2018-11-26 14:10:00,70.78,70.8,70.72,70.78,16678.0,58.528,58.5445,58.4784,58.528,16678.0
2018-11-26 14:15:00,70.78,70.89,70.73,70.75,19200.0,58.528,58.6189,58.4866,58.5032,19200.0
2018-11-26 14:20:00,70.75,70.77,70.7,70.7,26215.0,58.5032,58.5197,58.4618,58.4618,26215.0
2018-11-26 14:25:00,70.69,70.71,70.57,70.59,54357.0,58.4536,58.4701,58.3543,58.3709,54357.0
2018-11-26 14:30:00,70.59,70.74,70.58,70.71,39839.0,58.3709,58.4949,58.3626,58.4701,39839.0
2018-11-26 14:35:00,70.7,70.75,70.68,70.7,40080.0,58.4618,58.5032,58.4453,58.4618,40080.0
2018-11-26 14:40:00,70.71,70.77,70.66,70.76,71381.0,58.4701,58.5197,58.4288,58.5114,71381.0
2018-11-26 14:45:00,70.77,70.83,70.65,70.66,49316.0,58.5197,58.5693,58.4205,58.4288,49316.0
2018-11-26 14:50:00,70.66,70.78,70.63,70.77,35567.0,58.4288,58.528,58.4039,58.5197,35567.0
2018-11-26 14:55:00,70.77,70.84,70.74,70.84,26035.0,58.5197,58.5776,58.4949,58.5776,26035.0
2018-11-26 15:00:00,70.83,70.9,70.78,70.88,17618.0,58.5693,58.6272,58.528,58.6107,17618.0
2018-11-26 15:05:00,70.88,70.88,70.8,70.82,23476.0,58.6107,58.6107,58.5445,58.5611,23476.0
2018-11-26 15:10:00,70.82,70.84,70.73,70.83,25720.0,58.5611,58.5776,58.4866,58.5693,25720.0
2018-11-26 15:15:00,70.82,70.9,70.77,70.78,21173.0,58.5611,58.6272,58.5197,58.528,21173.0
2018-11-26 15:20:00,70.78,70.79,70.7,70.7,20321.0,58.528,58.5362,58.4618,58.4618,20321.0
2018-11-26 15:25:00,70.7,70.82,70.69,70.79,48880.0,58.4618,58.5611,58.4536,58.5362,48880.0
2018-11-26 15:30:00,70.8,70.83,70.76,70.8,60428.0,58.5445,58.5693,58.5114,58.5445,60428.0
2018-11-26 15:35:00,70.8,70.81,70.65,70.68,89369.0,58.5445,58.5528,58.4205,58.4453,89369.0
2018-11-26 15:40:00,70.68,70.71,70.64,70.65,64151.0,58.4453,58.4701,58.4122,58.4205,64151.0
2018-11-26 15:45:00,70.66,70.7,70.61,70.62,112710.0,58.4288,58.4618,58.3874,58.3957,112710.0
2018-11-26 15:50:00,70.62,70.62,70.5,70.57,186628.0,58.3957,58.3957,58.2964,58.3543,186628.0
2018-11-26 15:55:00,70.57,70.65,70.53,70.64,254426.0,58.3543,58.4205,58.3213,58.4122,254426.0
2018-11-27 09:30:00,70.15,70.34,69.94,70.28,154437.0,58.007,58.1641,57.8334,58.1145,154437.0
2018-11-27 09:35:00,70.26,70.39,70.0,70.03,43935.0,58.098,58.2055,57.883,57.9078,43935.0
2018-11-27 09:40:00,70.04,70.05,69.83,70.02,115999.0,57.9161,57.9243,57.7424,57.8995,115999.0
2018-11-27 09:45:00,70.03,70.14,69.89,69.99,56725.0,57.9078,57.9988,57.792,57.8747,56725.0
2018-11-27 09:50:00,69.97,69.99,69.87,69.91,100171.0,57.8582,57.8747,57.7755,57.8086,100171.0
2018-11-27 09:55:00,69.9,69.93,69.61,69.87,76188.0,57.8003,57.8251,57.5605,57.7755,76188.0
2018-11-27 10:00:00,69.86,70.05,69.84,69.95,33186.0,57.7672,57.9243,57.7507,57.8417,33186.0
2018-11-27 10:05:00,69.92,70.03,69.84,69.84,38366.0,57.8168,57.9078,57.7507,57.7507,38366.0
2018-11-27 10:10:00,69.83,70.1,69.82,70.04,34084.0,57.7424,57.9657,57.7342,57.9161,34084.0
2018-11-27 10:15:00,70.03,70.04,69.84,69.99,67031.0,57.9078,57.9161,57.7507,57.8747,67031.0
2018-11-27 10:20:00,69.97,69.97,69.77,69.81,31252.0,57.8582,57.8582,57.6928,57.7259,31252.0
2018-11-27 10:25:00,69.8,69.92,69.72,69.77,27861.0,57.7176,57.8168,57.6515,57.6928,27861.0
2018-11-27 10:30:00,69.76,69.95,69.61,69.64,101805.0,57.6845,57.8417,57.5605,57.5853,101805.0
2018-11-27 10:35:00,69.63,69.63,69.35,69.4,90997.0,57.577,57.577,57.3455,57.3869,90997.0
2018-11-27 10:40:00,69.39,69.53,69.28,69.53,45200.0,57.3786,57.4944,57.2876,57.4944,45200.0
2018-11-27 10:45:00,69.52,69.62,69.49,69.5,44170.0,57.4861,57.5688,57.4613,57.4695,44170.0
2018-11-27 10:50:00,69.5,69.68,69.49,69.67,54355.0,57.4695,57.6184,57.4613,57.6101,54355.0
2018-11-27 10:55:00,69.69,69.78,69.64,69.65,52794.0,57.6267,57.7011,57.5853,57.5936,52794.0
2018-11-27 11:00:00,69.64,70.01,69.62,69.97,150403.0,57.5853,57.8913,57.5688,57.8582,150403.0
2018-11-27 11:05:00,69.97,70.01,69.81,69.86,151012.0,57.8582,57.8913,57.7259,57.7672,151012.0
2018-11-27 11:10:00,69.85,69.86,69.68,69.71,46307.0,57.759,57.7672,57.6184,57.6432,46307.0
2018-11-27 11:15:00,69.7,69.71,69.34,69.39,122872.0,57.6349,57.6432,57.3372,57.3786,122872.0
2018-11-27 11:20:00,69.4,69.56,69.19,69.2,88787.0,57.3869,57.5192,57.2132,57.2215,88787.0
2018-11-27 11:25:00,69.21,69.3,69.17,69.23,76891.0,57.2297,57.3042,57.1967,57.2463,76891.0
2018-11-27 11:30:00,69.23,69.39,69.22,69.33,65083.0,57.2463,57.3786,57.238,57.329,65083.0
2018-11-27 11:35:00,69.34,69.45,69.28,69.32,86857.0,57.3372,57.4282,57.2876,57.3207,86857.0
2018-11-27 11:40:00,69.31,69.5,69.31,69.44,73588.0,57.3124,57.4695,57.3124,57.4199,73588.0
2018-11-27 11:45:00,69.44,69.62,69.44,69.6,35072.0,57.4199,57.5688,57.4199,57.5522,35072.0
2018-11-27 11:50:00,69.57,69.77,69.54,69.74,31187.0,57.5274,57.6928,57.5026,57.668,31187.0
2018-11-27 11:55:00,69.75,69.88,69.75,69.82,56727.0,57.6763,57.7838,57.6763,57.7342,56727.0
2018-11-27 12:00:00,69.81,69.81,69.66,69.77,56402.0,57.7259,57.7259,57.6019,57.6928,56402.0
2018-11-27 12:05:00,69.77,69.8,69.67,69.67,115319.0,57.6928,57.7176,57.6101,57.6101,115319.0
2018-11-27 12:10:00,69.67,69.74,69.63,69.67,46458.0,57.6101,57.668,57.577,57.6101,46458.0
2018-11-27 12:15:00,69.65,69.68,69.55,69.56,57077.0,57.5936,57.6184,57.5109,57.5192,57077.0
2018-11-27 12:20:00,69.55,69.57,69.45,69.55,74028.0,57.5109,57.5274,57.4282,57.5109,74028.0
2018-11-27 12:25:00,69.53,69.54,69.19,69.28,59365.0,57.4944,57.5026,57.2132,57.2876,59365.0
2018-11-27 12:30:00,69.27,69.32,69.14,69.15,43072.0,57.2794,57.3207,57.1719,57.1801,43072.0
2018-11-27 12:35:00,69.14,69.22,69.11,69.2,40012.0,57.1719,57.238,57.1471,57.2215,40012.0
2018-11-27 12:40:00,69.2,69.22,69.0,69.0,38733.0,57.2215,57.238,57.0561,57.0561,38733.0
2018-11-27 12:45:00,69.01,69.14,69.0,69.1,39954.0,57.0644,57.1719,57.0561,57.1388,39954.0
2018-11-27 12:50:00,69.09,69.1,69.03,69.05,48806.0,57.1305,57.1388,57.0809,57.0974,48806.0
2018-11-27 12:55:00,69.05,69.12,69.04,69.05,31928.0,57.0974,57.1553,57.0892,57.0974,31928.0
2018-11-27 13:00:00,69.05,69.14,69.04,69.07,22510.0,57.0974,57.1719,57.0892,57.114,22510.0
2018-11-27 13:05:00,69.07,69.16,69.03,69.14,24611.0,57.114,57.1884,57.0809,57.1719,24611.0
2018-11-27 13:10:00,69.14,69.16,69.02,69.09,25718.0,57.1719,57.1884,57.0726,57.1305,25718.0
2018-11-27 13:15:00,69.08,69.21,69.03,69.06,75207.0,57.1222,57.2297,57.0809,57.1057,75207.0
2018-11-27 13:20:00,69.07,69.07,68.92,68.92,48606.0,57.114,57.114,56.9899,56.9899,48606.0
2018-11-27 13:25:00,68.92,68.93,68.87,68.91,37339.0,56.9899,56.9982,56.9486,56.9817,37339.0
2018-11-27 13:30:00,68.92,69.0,68.91,68.93,38393.0,56.9899,57.0561,56.9817,56.9982,38393.0
2018-11-27 13:35:00,68.92,68.98,68.84,68.98,37608.0,56.9899,57.0396,56.9238,57.0396,37608.0
2018-11-27 13:40:00,68.94,68.99,68.89,68.91,20581.0,57.0065,57.0478,56.9651,56.9817,20581.0
2018-11-27 13:45:00,68.92,69.03,68.9,69.01,30416.0,56.9899,57.0809,56.9734,57.0644,30416.0
2018-11-27 13:50:00,69.01,69.01,68.9,68.92,24034.0,57.0644,57.0644,56.9734,56.9899,24034.0
2018-11-27 13:55:00,68.92,68.96,68.82,68.96,18796.0,56.9899,57.023,56.9073,57.023,18796.0
2018-11-27 14:00:00,68.96,69.04,68.93,69.03,22573.0,57.023,57.0892,56.9982,57.0809,22573.0
2018-11-27 14:05:00,69.04,69.07,69.0,69.01,25405.0,57.0892,57.114,57.0561,57.0644,25405.0
2018-11-27 14:10:00,69.01,69.25,69.01,69.24,25467.0,57.0644,57.2628,57.0644,57.2546,25467.0
2018-11-27 14:15:00,69.23,69.34,69.23,69.24,37105.0,57.2463,57.3372,57.2463,57.2546,37105.0
2018-11-27 14:20:00,69.24,69.35,69.23,69.33,45924.0,57.2546,57.3455,57.2463,57.329,45924.0
2018-11-27 14:25:00,69.33,69.38,69.31,69.38,42773.0,57.329,57.3703,57.3124,57.3703,42773.0
2018-11-27 14:30:00,69.38,69.44,69.36,69.43,46278.0,57.3703,57.4199,57.3538,57.4117,46278.0
2018-11-27 14:35:00,69.44,69.68,69.43,69.67,88152.0,57.4199,57.6184,57.4117,57.6101,88152.0
2018-11-27 14:40:00,69.66,69.69,69.61,69.69,58026.0,57.6019,57.6267,57.5605,57.6267,58026.0
2018-11-27 14:45:00,69.69,69.84,69.69,69.84,30330.0,57.6267,57.7507,57.6267,57.7507,30330.0
2018-11-27 14:50:00,69.84,69.85,69.69,69.7,31009.0,57.7507,57.759,57.6267,57.6349,31009.0
2018-11-27 14:55:00,69.69,69.71,69.61,69.62,25194.0,57.6267,57.6432,57.5605,57.5688,25194.0
2018-11-27 15:00:00,69.62,69.67,69.51,69.67,37219.0,57.5688,57.6101,57.4778,57.6101,37219.0
2018-11-27 15:05:00,69.69,69.7,69.62,69.67,26700.0,57.6267,57.6349,57.5688,57.6101,26700.0
2018-11-27 15:10:00,69.67,69.69,69.6,69.67,39522.0,57.6101,57.6267,57.5522,57.6101,39522.0
2018-11-27 15:15:00,69.67,69.72,69.46,69.48,40369.0,57.6101,57.6515,57.4365,57.453,40369.0
2018-11-27 15:20:00,69.5,69.51,69.41,69.44,33849.0,57.4695,57.4778,57.3951,57.4199,33849.0
2018-11-27 15:25:00,69.44,69.5,69.36,69.4,59812.0,57.4199,57.4695,57.3538,57.3869,59812.0
2018-11-27 15:30:00,69.4,69.41,69.23,69.27,73744.0,57.3869,57.3951,57.2463,57.2794,73744.0
2018-11-27 15:35:00,69.26,69.42,69.25,69.41,70412.0,57.2711,57.4034,57.2628,57.3951,70412.0
2018-11-27 15:40:00,69.41,69.52,69.41,69.44,96618.0,57.3951,57.4861,57.3951,57.4199,96618.0
2018-11-27 15:45:00,69.43,69.47,69.36,69.39,109019.0,57.4117,57.4447,57.3538,57.3786,109019.0
2018-11-27 15:50:00,69.39,69.41,69.27,69.29,110753.0,57.3786,57.3951,57.2794,57.2959,110753.0
2018-11-27 15:55:00,69.28,69.49,69.26,69.38,248795.0,57.2876,57.4613,57.2711,57.3703,248795.0
2018-11-28 09:30:00,69.27,69.27,67.51,68.75,251152.0,57.2794,57.2794,55.824,56.8494,251152.0
2018-11-28 09:35:00,68.79,69.61,68.79,69.61,32565.0,56.8824,57.5605,56.8824,57.5605,32565.0
2018-11-28 09:40:00,69.66,69.68,68.94,68.97,55184.0,57.6019,57.6184,57.0065,57.0313,55184.0
2018-11-28 09:45:00,68.97,69.06,68.8,68.92,50836.0,57.0313,57.1057,56.8907,56.9899,50836.0
2018-11-28 09:50:00,68.91,68.96,68.62,68.63,58598.0,56.9817,57.023,56.7419,56.7501,58598.0
2018-11-28 09:55:00,68.65,68.79,68.58,68.59,34641.0,56.7667,56.8824,56.7088,56.7171,34641.0
2018-11-28 10:00:00,68.64,69.04,68.62,69.02,25501.0,56.7584,57.0892,56.7419,57.0726,25501.0
2018-11-28 10:05:00,69.02,69.29,69.01,69.24,23300.0,57.0726,57.2959,57.0644,57.2546,23300.0
2018-11-28 10:10:00,69.23,69.29,69.1,69.19,32007.0,57.2463,57.2959,57.1388,57.2132,32007.0
2018-11-28 10:15:00,69.2,69.28,69.13,69.13,47395.0,57.2215,57.2876,57.1636,57.1636,47395.0
2018-11-28 10:20:00,69.14,69.18,69.04,69.05,36606.0,57.1719,57.2049,57.0892,57.0974,36606.0
2018-11-28 10:25:00,69.06,69.06,68.94,68.99,72945.0,57.1057,57.1057,57.0065,57.0478,72945.0
2018-11-28 10:30:00,68.97,69.0,68.42,68.54,106126.0,57.0313,57.0561,56.5765,56.6757,106126.0
2018-11-28 10:35:00,68.54,68.91,68.45,68.79,73549.0,56.6757,56.9817,56.6013,56.8824,73549.0
2018-11-28 10:40:00,68.78,69.03,68.69,69.01,32871.0,56.8742,57.0809,56.7998,57.0644,32871.0
2018-11-28 10:45:00,69.02,69.12,68.84,69.08,27937.0,57.0726,57.1553,56.9238,57.1222,27937.0
2018-11-28 10:50:00,69.07,69.09,68.96,69.09,41210.0,57.114,57.1305,57.023,57.1305,41210.0
2018-11-28 10:55:00,69.1,69.2,69.09,69.1,29942.0,57.1388,57.2215,57.1305,57.1388,29942.0
2018-11-28 11:00:00,69.09,69.09,68.89,68.92,21609.0,57.1305,57.1305,56.9651,56.9899,21609.0
2018-11-28 11:05:00,68.93,69.15,68.9,69.13,26774.0,56.9982,57.1801,56.9734,57.1636,26774.0
2018-11-28 11:10:00,69.12,69.37,69.12,69.27,26986.0,57.1553,57.3621,57.1553,57.2794,26986.0
2018-11-28 11:15:00,69.27,69.32,69.19,69.23,25602.0,57.2794,57.3207,57.2132,57.2463,25602.0
2018-11-28 11:20:00,69.24,69.25,69.04,69.08,24083.0,57.2546,57.2628,57.0892,57.1222,24083.0
2018-11-28 11:25:00,69.09,69.34,69.02,69.33,22478.0,57.1305,57.3372,57.0726,57.329,22478.0
2018-11-28 11:30:00,69.33,69.43,69.26,69.31,42158.0,57.329,57.4117,57.2711,57.3124,42158.0
2018-11-28 11:35:00,69.34,69.43,69.3,69.4,19058.0,57.3372,57.4117,57.3042,57.3869,19058.0
2018-11-28 11:40:00,69.4,69.46,69.27,69.44,41240.0,57.3869,57.4365,57.2794,57.4199,41240.0
2018-11-28 11:45:00,69.45,69.48,69.31,69.42,18642.0,57.4282,57.453,57.3124,57.4034,18642.0
2018-11-28 11:50:00,69.4,69.4,69.23,69.32,30377.0,57.3869,57.3869,57.2463,57.3207,30377.0
2018-11-28 11:55:00,69.34,69.42,69.28,69.42,18258.0,57.3372,57.4034,57.2876,57.4034,18258.0
2018-11-28 12:00:00,69.43,70.06,69.41,70.03,52194.0,57.4117,57.9326,57.3951,57.9078,52194.0
2018-11-28 12:05:00,70.04,70.35,69.93,70.29,25691.0,57.9161,58.1724,57.8251,58.1228,25691.0
2018-11-28 12:10:00,70.26,70.29,70.06,70.29,24988.0,58.098,58.1228,57.9326,58.1228,24988.0
2018-11-28 12:15:00,70.3,70.34,70.13,70.25,25179.0,58.1311,58.1641,57.9905,58.0897,25179.0
2018-11-28 12:20:00,70.25,70.31,70.03,70.04,33161.0,58.0897,58.1393,57.9078,57.9161,33161.0
2018-11-28 12:25:00,70.03,70.14,69.99,70.06,34697.0,57.9078,57.9988,57.8747,57.9326,34697.0
2018-11-28 12:30:00,70.07,70.15,69.97,69.98,20402.0,57.9409,58.007,57.8582,57.8665,20402.0
2018-11-28 12:35:00,69.97,70.12,69.94,70.11,26272.0,57.8582,57.9822,57.8334,57.974,26272.0
2018-11-28 12:40:00,70.1,70.17,70.01,70.16,54248.0,57.9657,58.0236,57.8913,58.0153,54248.0
2018-11-28 12:45:00,70.15,70.4,70.15,70.32,27822.0,58.007,58.2138,58.007,58.1476,27822.0
2018-11-28 12:50:00,70.34,70.5,70.34,70.44,40642.0,58.1641,58.2964,58.1641,58.2468,40642.0
2018-11-28 12:55:00,70.43,70.46,70.2,70.21,20658.0,58.2386,58.2634,58.0484,58.0566,20658.0
2018-11-28 13:00:00,70.22,70.31,70.15,70.16,116089.0,58.0649,58.1393,58.007,58.0153,116089.0
2018-11-28 13:05:00,70.13,70.19,70.06,70.13,54871.0,57.9905,58.0401,57.9326,57.9905,54871.0
2018-11-28 13:10:00,70.14,70.43,70.12,70.38,38318.0,57.9988,58.2386,57.9822,58.1972,38318.0
2018-11-28 13:15:00,70.41,70.48,70.35,70.42,20351.0,58.222,58.2799,58.1724,58.2303,20351.0
2018-11-28 13:20:00,70.42,70.45,70.33,70.42,17822.0,58.2303,58.2551,58.1559,58.2303,17822.0
2018-11-28 13:25:00,70.41,70.44,70.26,70.34,22394.0,58.222,58.2468,58.098,58.1641,22394.0
2018-11-28 13:30:00,70.31,70.37,70.26,70.28,42834.0,58.1393,58.189,58.098,58.1145,42834.0
2018-11-28 13:35:00,70.28,70.39,70.28,70.39,26567.0,58.1145,58.2055,58.1145,58.2055,26567.0
2018-11-28 13:40:00,70.39,70.42,70.28,70.36,27069.0,58.2055,58.2303,58.1145,58.1807,27069.0
2018-11-28 13:45:00,70.36,70.48,70.35,70.45,32103.0,58.1807,58.2799,58.1724,58.2551,32103.0
2018-11-28 13:50:00,70.47,70.54,70.39,70.5,26075.0,58.2716,58.3295,58.2055,58.2964,26075.0
2018-11-28 13:55:00,70.49,70.56,70.44,70.51,12013.0,58.2882,58.3461,58.2468,58.3047,12013.0
2018-11-28 14:00:00,70.51,70.55,70.42,70.51,21114.0,58.3047,58.3378,58.2303,58.3047,21114.0
2018-11-28 14:05:00,70.51,70.53,70.43,70.49,19112.0,58.3047,58.3213,58.2386,58.2882,19112.0
2018-11-28 14:10:00,70.48,70.54,70.42,70.49,16443.0,58.2799,58.3295,58.2303,58.2882,16443.0
2018-11-28 14:15:00,70.48,70.49,70.37,70.46,23808.0,58.2799,58.2882,58.189,58.2634,23808.0
2018-11-28 14:20:00,70.45,70.45,70.34,70.44,57222.0,58.2551,58.2551,58.1641,58.2468,57222.0
2018-11-28 14:25:00,70.42,70.46,70.24,70.29,80582.0,58.2303,58.2634,58.0815,58.1228,80582.0
2018-11-28 14:30:00,70.32,70.4,70.28,70.34,49665.0,58.1476,58.2138,58.1145,58.1641,49665.0
2018-11-28 14:35:00,70.34,70.43,70.29,70.3,21197.0,58.1641,58.2386,58.1228,58.1311,21197.0
2018-11-28 14:40:00,70.31,70.41,70.3,70.39,20021.0,58.1393,58.222,58.1311,58.2055,20021.0
2018-11-28 14:45:00,70.36,70.41,70.34,70.38,14500.0,58.1807,58.222,58.1641,58.1972,14500.0
2018-11-28 14:50:00,70.4,70.43,70.32,70.34,30948.0,58.2138,58.2386,58.1476,58.1641,30948.0
2018-11-28 14:55:00,70.31,70.34,70.27,70.3,33472.0,58.1393,58.1641,58.1063,58.1311,33472.0
2018-11-28 15:00:00,70.3,70.41,70.29,70.4,39777.0,58.1311,58.222,58.1228,58.2138,39777.0
2018-11-28 15:05:00,70.4,70.45,70.35,70.37,26111.0,58.2138,58.2551,58.1724,58.189,26111.0
2018-11-28 15:10:00,70.38,70.44,70.38,70.42,49502.0,58.1972,58.2468,58.1972,58.2303,49502.0
2018-11-28 15:15:00,70.42,70.42,70.37,70.38,41801.0,58.2303,58.2303,58.189,58.1972,41801.0
2018-11-28 15:20:00,70.39,70.46,70.37,70.42,86803.0,58.2055,58.2634,58.189,58.2303,86803.0
2018-11-28 15:25:00,70.41,70.45,70.38,70.44,79037.0,58.222,58.2551,58.1972,58.2468,79037.0
2018-11-28 15:30:00,70.44,70.56,70.4,70.56,72747.0,58.2468,58.3461,58.2138,58.3461,72747.0
2018-11-28 15:35:00,70.55,70.56,70.51,70.54,43830.0,58.3378,58.3461,58.3047,58.3295,43830.0
2018-11-28 15:40:00,70.54,70.54,70.44,70.44,49403.0,58.3295,58.3295,58.2468,58.2468,49403.0
2018-11-28 15:45:00,70.45,70.65,70.45,70.65,56445.0,58.2551,58.4205,58.2551,58.4205,56445.0
2018-11-28 15:50:00,70.65,70.7,70.62,70.65,67699.0,58.4205,58.4618,58.3957,58.4205,67699.0
2018-11-28 15:55:00,70.64,70.71,70.6,70.7,176529.0,58.4122,58.4701,58.3791,58.4618,176529.0
2018-11-29 09:30:00,70.71,70.79,70.51,70.71,50655.0,58.4701,58.5362,58.3047,58.4701,50655.0
2018-11-29 09:35:00,70.84,71.15,70.76,71.04,32338.0,58.5776,58.8339,58.5114,58.743,32338.0
2018-11-29 09:40:00,71.05,71.14,70.86,71.14,10510.0,58.7512,58.8257,58.5941,58.8257,10510.0
2018-11-29 09:45:00,71.15,71.15,70.86,70.88,17591.0,58.8339,58.8339,58.5941,58.6107,17591.0
2018-11-29 09:50:00,70.91,71.11,70.91,71.02,18905.0,58.6355,58.8009,58.6355,58.7264,18905.0
2018-11-29 09:55:00,71.0,71.14,70.86,70.95,31979.0,58.7099,58.8257,58.5941,58.6686,31979.0
2018-11-29 10:00:00,70.94,71.11,70.93,71.0,50756.0,58.6603,58.8009,58.652,58.7099,50756.0
2018-11-29 10:05:00,71.0,71.07,70.95,70.99,74156.0,58.7099,58.7678,58.6686,58.7016,74156.0
2018-11-29 10:10:00,71.0,71.07,70.94,70.95,34248.0,58.7099,58.7678,58.6603,58.6686,34248.0
2018-11-29 10:15:00,70.96,70.98,70.68,70.7,57006.0,58.6768,58.6934,58.4453,58.4618,57006.0
2018-11-29 10:20:00,70.69,70.84,70.62,70.84,27373.0,58.4536,58.5776,58.3957,58.5776,27373.0
2018-11-29 10:25:00,70.87,70.88,70.7,70.78,21193.0,58.6024,58.6107,58.4618,58.528,21193.0
2018-11-29 10:30:00,70.77,71.17,70.74,70.99,39268.0,58.5197,58.8505,58.4949,58.7016,39268.0
2018-11-29 10:35:00,70.98,71.08,70.94,70.99,26986.0,58.6934,58.776,58.6603,58.7016,26986.0
2018-11-29 10:40:00,70.99,71.01,70.86,70.92,90461.0,58.7016,58.7182,58.5941,58.6437,90461.0
2018-11-29 10:45:00,70.93,70.98,70.78,70.78,14500.0,58.652,58.6934,58.528,58.528,14500.0
2018-11-29 10:50:00,70.77,70.82,70.68,70.73,31955.0,58.5197,58.5611,58.4453,58.4866,31955.0
2018-11-29 10:55:00,70.71,70.88,70.7,70.88,37137.0,58.4701,58.6107,58.4618,58.6107,37137.0
2018-11-29 11:00:00,70.88,71.12,70.88,71.07,20621.0,58.6107,58.8091,58.6107,58.7678,20621.0
2018-11-29 11:05:00,71.08,71.15,71.01,71.03,15997.0,58.776,58.8339,58.7182,58.7347,15997.0
2018-11-29 11:10:00,71.03,71.03,70.84,70.92,16342.0,58.7347,58.7347,58.5776,58.6437,16342.0
2018-11-29 11:15:00,70.94,71.05,70.91,70.98,15563.0,58.6603,58.7512,58.6355,58.6934,15563.0
2018-11-29 11:20:00,70.97,71.16,70.9,71.12,20174.0,58.6851,58.8422,58.6272,58.8091,20174.0
2018-11-29 11:25:00,71.09,71.3,71.09,71.27,17827.0,58.7843,58.958,58.7843,58.9332,17827.0
2018-11-29 11:30:00,71.28,71.34,71.21,71.25,13470.0,58.9414,58.991,58.8835,58.9166,13470.0
2018-11-29 11:35:00,71.27,71.28,71.14,71.23,25374.0,58.9332,58.9414,58.8257,58.9001,25374.0
2018-11-29 11:40:00,71.23,71.34,71.17,71.3,29801.0,58.9001,58.991,58.8505,58.958,29801.0
2018-11-29 11:45:00,71.3,71.3,71.09,71.2,73053.0,58.958,58.958,58.7843,58.8753,73053.0
2018-11-29 11:50:00,71.19,71.32,71.12,71.32,14149.0,58.867,58.9745,58.8091,58.9745,14149.0
2018-11-29 11:55:00,71.36,71.36,71.19,71.3,14640.0,59.0076,59.0076,58.867,58.958,14640.0
2018-11-29 12:00:00,71.29,71.29,71.14,71.22,17205.0,58.9497,58.9497,58.8257,58.8918,17205.0
2018-11-29 12:05:00,71.21,71.21,71.1,71.1,25312.0,58.8835,58.8835,58.7926,58.7926,25312.0
2018-11-29 12:10:00,71.08,71.11,70.99,71.01,19840.0,58.776,58.8009,58.7016,58.7182,19840.0
2018-11-29 12:15:00,71.0,71.14,70.99,71.1,25543.0,58.7099,58.8257,58.7016,58.7926,25543.0
2018-11-29 12:20:00,71.09,71.09,70.95,70.96,65924.0,58.7843,58.7843,58.6686,58.6768,65924.0
2018-11-29 12:25:00,70.95,70.98,70.87,70.92,33081.0,58.6686,58.6934,58.6024,58.6437,33081.0
2018-11-29 12:30:00,70.92,71.02,70.8,70.98,58904.0,58.6437,58.7264,58.5445,58.6934,58904.0
2018-11-29 12:35:00,70.98,71.03,70.92,71.03,24023.0,58.6934,58.7347,58.6437,58.7347,24023.0
2018-11-29 12:40:00,71.03,71.1,70.87,70.87,25201.0,58.7347,58.7926,58.6024,58.6024,25201.0
2018-11-29 12:45:00,70.86,70.86,70.77,70.82,16771.0,58.5941,58.5941,58.5197,58.5611,16771.0
2018-11-29 12:50:00,70.83,71.04,70.82,71.02,8370.0,58.5693,58.743,58.5611,58.7264,8370.0
2018-11-29 12:55:00,71.04,71.16,71.03,71.12,8448.0,58.743,58.8422,58.7347,58.8091,8448.0
2018-11-29 13:00:00,71.14,71.29,71.12,71.26,18878.0,58.8257,58.9497,58.8091,58.9249,18878.0
2018-11-29 13:05:00,71.25,71.25,71.13,71.17,16529.0,58.9166,58.9166,58.8174,58.8505,16529.0
2018-11-29 13:10:00,71.19,71.2,71.11,71.13,14350.0,58.867,58.8753,58.8009,58.8174,14350.0
2018-11-29 13:15:00,71.13,71.28,71.13,71.28,14159.0,58.8174,58.9414,58.8174,58.9414,14159.0
2018-11-29 13:20:00,71.27,71.34,71.24,71.34,12885.0,58.9332,58.991,58.9084,58.991,12885.0
2018-11-29 13:25:00,71.33,71.38,71.21,71.23,11594.0,58.9828,59.0241,58.8835,58.9001,11594.0
2018-11-29 13:30:00,71.21,71.3,71.2,71.28,13122.0,58.8835,58.958,58.8753,58.9414,13122.0
2018-11-29 13:35:00,71.27,71.27,71.15,71.16,12291.0,58.9332,58.9332,58.8339,58.8422,12291.0
2018-11-29 13:40:00,71.17,71.19,71.1,71.17,16029.0,58.8505,58.867,58.7926,58.8505,16029.0
2018-11-29 13:45:00,71.17,71.32,71.14,71.29,21768.0,58.8505,58.9745,58.8257,58.9497,21768.0
2018-11-29 13:50:00,71.29,71.33,71.2,71.22,9287.0,58.9497,58.9828,58.8753,58.8918,9287.0
2018-11-29 13:55:00,71.24,71.3,71.23,71.23,10283.0,58.9084,58.958,58.9001,58.9001,10283.0
2018-11-29 14:00:00,71.23,71.42,71.19,71.34,26542.0,58.9001,59.0572,58.867,58.991,26542.0
2018-11-29 14:05:00,71.35,71.35,71.25,71.26,23645.0,58.9993,58.9993,58.9166,58.9249,23645.0
2018-11-29 14:10:00,71.26,71.42,71.22,71.41,21979.0,58.9249,59.0572,58.8918,59.0489,21979.0
2018-11-29 14:15:00,71.4,71.42,71.29,71.4,16693.0,59.0407,59.0572,58.9497,59.0407,16693.0
2018-11-29 14:20:00,71.42,71.44,71.32,71.38,17183.0,59.0572,59.0737,58.9745,59.0241,17183.0
2018-11-29 14:25:00,71.41,71.48,71.36,71.4,21279.0,59.0489,59.1068,59.0076,59.0407,21279.0
2018-11-29 14:30:00,71.38,71.45,71.34,71.44,20086.0,59.0241,59.082,58.991,59.0737,20086.0
2018-11-29 14:35:00,71.43,71.44,71.39,71.42,31165.0,59.0655,59.0737,59.0324,59.0572,31165.0
2018-11-29 14:40:00,71.43,71.48,71.4,71.48,24463.0,59.0655,59.1068,59.0407,59.1068,24463.0
2018-11-29 14:45:00,71.47,71.47,71.38,71.4,18514.0,59.0985,59.0985,59.0241,59.0407,18514.0
2018-11-29 14:50:00,71.4,71.59,71.4,71.56,22135.0,59.0407,59.1978,59.0407,59.173,22135.0
2018-11-29 14:55:00,71.55,71.7,71.55,71.6,26866.0,59.1647,59.2887,59.1647,59.206,26866.0
2018-11-29 15:00:00,71.61,71.65,71.53,71.53,24876.0,59.2143,59.2474,59.1482,59.1482,24876.0
2018-11-29 15:05:00,71.53,71.54,71.43,71.52,29505.0,59.1482,59.1564,59.0655,59.1399,29505.0
2018-11-29 15:10:00,71.52,71.53,71.42,71.5,28161.0,59.1399,59.1482,59.0572,59.1233,28161.0
2018-11-29 15:15:00,71.5,71.5,71.42,71.43,53234.0,59.1233,59.1233,59.0572,59.0655,53234.0
2018-11-29 15:20:00,71.43,71.47,71.28,71.32,53336.0,59.0655,59.0985,58.9414,58.9745,53336.0
2018-11-29 15:25:00,71.33,71.35,71.25,71.31,25715.0,58.9828,58.9993,58.9166,58.9662,25715.0
2018-11-29 15:30:00,71.31,71.31,71.19,71.23,66694.0,58.9662,58.9662,58.867,58.9001,66694.0
2018-11-29 15:35:00,71.22,71.22,71.12,71.17,55960.0,58.8918,58.8918,58.8091,58.8505,55960.0
2018-11-29 15:40:00,71.16,71.23,71.14,71.21,68431.0,58.8422,58.9001,58.8257,58.8835,68431.0
2018-11-29 15:45:00,71.2,71.29,71.1,71.1,61764.0,58.8753,58.9497,58.7926,58.7926,61764.0
2018-11-29 15:50:00,71.1,71.11,70.96,70.98,83327.0,58.7926,58.8009,58.6768,58.6934,83327.0
2018-11-29 15:55:00,70.98,70.99,70.86,70.93,165230.0,58.6934,58.7016,58.5941,58.652,165230.0
2018-11-30 09:30:00,70.25,70.33,70.0,70.0,66777.0,58.0897,58.1559,57.883,57.883,66777.0
2018-11-30 09:35:00,70.0,70.09,69.79,69.86,44977.0,57.883,57.9574,57.7093,57.7672,44977.0
2018-11-30 09:40:00,69.82,69.85,69.35,69.38,61785.0,57.7342,57.759,57.3455,57.3703,61785.0
2018-11-30 09:45:00,69.4,69.55,69.24,69.25,37284.0,57.3869,57.5109,57.2546,57.2628,37284.0
2018-11-30 09:50:00,69.29,69.39,69.13,69.37,43270.0,57.2959,57.3786,57.1636,57.3621,43270.0
2018-11-30 09:55:00,69.37,69.61,69.35,69.6,45810.0,57.3621,57.5605,57.3455,57.5522,45810.0
2018-11-30 10:00:00,69.6,69.67,69.45,69.53,26884.0,57.5522,57.6101,57.4282,57.4944,26884.0
2018-11-30 10:05:00,69.53,69.82,69.48,69.78,47513.0,57.4944,57.7342,57.453,57.7011,47513.0
2018-11-30 10:10:00,69.77,69.98,69.71,69.76,48053.0,57.6928,57.8665,57.6432,57.6845,48053.0
2018-11-30 10:15:00,69.78,69.89,69.65,69.7,39850.0,57.7011,57.792,57.5936,57.6349,39850.0
2018-11-30 10:20:00,69.7,69.72,69.6,69.7,42988.0,57.6349,57.6515,57.5522,57.6349,42988.0
2018-11-30 10:25:00,69.71,69.77,69.62,69.66,21707.0,57.6432,57.6928,57.5688,57.6019,21707.0
2018-11-30 10:30:00,69.67,69.91,69.62,69.9,21409.0,57.6101,57.8086,57.5688,57.8003,21409.0
2018-11-30 10:35:00,69.94,70.03,69.89,69.99,24148.0,57.8334,57.9078,57.792,57.8747,24148.0
2018-11-30 10:40:00,70.0,70.09,69.91,69.94,26737.0,57.883,57.9574,57.8086,57.8334,26737.0
2018-11-30 10:45:00,69.96,70.05,69.91,69.98,23140.0,57.8499,57.9243,57.8086,57.8665,23140.0
2018-11-30 10:50:00,69.99,70.06,69.92,69.95,18234.0,57.8747,57.9326,57.8168,57.8417,18234.0
2018-11-30 10:55:00,69.93,69.94,69.74,69.92,22024.0,57.8251,57.8334,57.668,57.8168,22024.0
2018-11-30 11:00:00,69.93,69.99,69.87,69.95,22070.0,57.8251,57.8747,57.7755,57.8417,22070.0
2018-11-30 11:05:00,69.95,70.15,69.95,70.14,24697.0,57.8417,58.007,57.8417,57.9988,24697.0
2018-11-30 11:10:00,70.12,70.17,70.09,70.14,77325.0,57.9822,58.0236,57.9574,57.9988,77325.0
2018-11-30 11:15:00,70.15,70.28,70.03,70.12,45410.0,58.007,58.1145,57.9078,57.9822,45410.0
2018-11-30 11:20:00,70.1,70.19,70.05,70.06,59991.0,57.9657,58.0401,57.9243,57.9326,59991.0
2018-11-30 11:25:00,70.08,70.31,70.02,70.31,100386.0,57.9491,58.1393,57.8995,58.1393,100386.0
2018-11-30 11:30:00,70.31,70.63,70.18,70.61,44092.0,58.1393,58.4039,58.0318,58.3874,44092.0
2018-11-30 11:35:00,70.63,70.7,70.53,70.53,19274.0,58.4039,58.4618,58.3213,58.3213,19274.0
2018-11-30 11:40:00,70.51,70.52,70.43,70.45,26151.0,58.3047,58.313,58.2386,58.2551,26151.0
2018-11-30 11:45:00,70.46,70.72,70.45,70.69,18839.0,58.2634,58.4784,58.2551,58.4536,18839.0
2018-11-30 11:50:00,70.69,70.75,70.6,70.75,29753.0,58.4536,58.5032,58.3791,58.5032,29753.0
2018-11-30 11:55:00,70.76,70.85,70.74,70.76,24479.0,58.5114,58.5859,58.4949,58.5114,24479.0
2018-11-30 12:00:00,70.77,70.85,70.71,70.76,57168.0,58.5197,58.5859,58.4701,58.5114,57168.0
2018-11-30 12:05:00,70.75,70.75,70.59,70.61,27768.0,58.5032,58.5032,58.3709,58.3874,27768.0
2018-11-30 12:10:00,70.6,70.65,70.52,70.52,41069.0,58.3791,58.4205,58.313,58.313,41069.0
2018-11-30 12:15:00,70.53,70.65,70.5,70.52,39425.0,58.3213,58.4205,58.2964,58.313,39425.0
2018-11-30 12:20:00,70.51,70.7,70.5,70.66,53832.0,58.3047,58.4618,58.2964,58.4288,53832.0
2018-11-30 12:25:00,70.66,70.71,70.63,70.69,49974.0,58.4288,58.4701,58.4039,58.4536,49974.0
2018-11-30 12:30:00,70.69,70.72,70.64,70.69,49890.0,58.4536,58.4784,58.4122,58.4536,49890.0
2018-11-30 12:35:00,70.68,70.71,70.47,70.48,55626.0,58.4453,58.4701,58.2716,58.2799,55626.0
2018-11-30 12:40:00,70.48,70.48,70.31,70.32,57769.0,58.2799,58.2799,58.1393,58.1476,57769.0
2018-11-30 12:45:00,70.31,70.6,70.31,70.56,28648.0,58.1393,58.3791,58.1393,58.3461,28648.0
2018-11-30 12:50:00,70.57,70.6,70.48,70.49,24035.0,58.3543,58.3791,58.2799,58.2882,24035.0
2018-11-30 12:55:00,70.51,70.51,70.39,70.43,20209.0,58.3047,58.3047,58.2055,58.2386,20209.0
2018-11-30 13:00:00,70.43,70.44,70.34,70.38,16395.0,58.2386,58.2468,58.1641,58.1972,16395.0
2018-11-30 13:05:00,70.37,70.41,70.33,70.41,17352.0,58.189,58.222,58.1559,58.222,17352.0
2018-11-30 13:10:00,70.4,70.42,70.34,70.41,14565.0,58.2138,58.2303,58.1641,58.222,14565.0
2018-11-30 13:15:00,70.41,70.47,70.4,70.44,22145.0,58.222,58.2716,58.2138,58.2468,22145.0
2018-11-30 13:20:00,70.44,70.61,70.44,70.6,14246.0,58.2468,58.3874,58.2468,58.3791,14246.0
2018-11-30 13:25:00,70.61,70.73,70.59,70.72,32044.0,58.3874,58.4866,58.3709,58.4784,32044.0
2018-11-30 13:30:00,70.71,71.0,70.7,70.86,42727.0,58.4701,58.7099,58.4618,58.5941,42727.0
2018-11-30 13:35:00,70.88,70.94,70.68,70.76,34387.0,58.6107,58.6603,58.4453,58.5114,34387.0
2018-11-30 13:40:00,70.74,70.86,70.74,70.76,55827.0,58.4949,58.5941,58.4949,58.5114,55827.0
2018-11-30 13:45:00,70.77,70.77,70.71,70.72,17654.0,58.5197,58.5197,58.4701,58.4784,17654.0
2018-11-30 13:50:00,70.72,70.83,70.71,70.79,38866.0,58.4784,58.5693,58.4701,58.5362,38866.0
2018-11-30 13:55:00,70.78,70.78,70.69,70.69,28141.0,58.528,58.528,58.4536,58.4536,28141.0
2018-11-30 14:00:00,70.67,70.68,70.49,70.52,26111.0,58.437,58.4453,58.2882,58.313,26111.0
2018-11-30 14:05:00,70.52,70.57,70.49,70.55,20087.0,58.313,58.3543,58.2882,58.3378,20087.0
2018-11-30 14:10:00,70.55,70.6,70.5,70.51,21791.0,58.3378,58.3791,58.2964,58.3047,21791.0
2018-11-30 14:15:00,70.51,70.67,70.51,70.67,27820.0,58.3047,58.437,58.3047,58.437,27820.0
2018-11-30 14:20:00,70.67,70.78,70.67,70.75,31890.0,58.437,58.528,58.437,58.5032,31890.0
2018-11-30 14:25:00,70.76,70.8,70.64,70.64,37603.0,58.5114,58.5445,58.4122,58.4122,37603.0
2018-11-30 14:30:00,70.66,70.76,70.64,70.73,31816.0,58.4288,58.5114,58.4122,58.4866,31816.0
2018-11-30 14:35:00,70.73,70.75,70.64,70.64,33475.0,58.4866,58.5032,58.4122,58.4122,33475.0
2018-11-30 14:40:00,70.64,70.73,70.61,70.69,30454.0,58.4122,58.4866,58.3874,58.4536,30454.0
2018-11-30 14:45:00,70.65,70.66,70.57,70.6,23684.0,58.4205,58.4288,58.3543,58.3791,23684.0
2018-11-30 14:50:00,70.56,70.59,70.49,70.54,22495.0,58.3461,58.3709,58.2882,58.3295,22495.0
2018-11-30 14:55:00,70.55,70.57,70.5,70.53,44109.0,58.3378,58.3543,58.2964,58.3213,44109.0
2018-11-30 15:00:00,70.53,70.54,70.38,70.41,42291.0,58.3213,58.3295,58.1972,58.222,42291.0
2018-11-30 15:05:00,70.4,70.49,70.39,70.48,38185.0,58.2138,58.2882,58.2055,58.2799,38185.0
2018-11-30 15:10:00,70.49,70.49,70.39,70.44,22225.0,58.2882,58.2882,58.2055,58.2468,22225.0
2018-11-30 15:15:00,70.45,70.51,70.42,70.5,32415.0,58.2551,58.3047,58.2303,58.2964,32415.0
2018-11-30 15:20:00,70.5,70.57,70.48,70.5,43977.0,58.2964,58.3543,58.2799,58.2964,43977.0
2018-11-30 15:25:00,70.5,70.51,70.44,70.45,40549.0,58.2964,58.3047,58.2468,58.2551,40549.0
2018-11-30 15:30:00,70.46,70.56,70.45,70.47,58605.0,58.2634,58.3461,58.2551,58.2716,58605.0
2018-11-30 15:35:00,70.47,70.49,70.39,70.4,67732.0,58.2716,58.2882,58.2055,58.2138,67732.0
2018-11-30 15:40:00,70.41,70.41,70.31,70.36,69144.0,58.222,58.222,58.1393,58.1807,69144.0
2018-11-30 15:45:00,70.37,70.38,70.21,70.23,107061.0,58.189,58.1972,58.0566,58.0732,107061.0
2018-11-30 15:50:00,70.23,70.33,70.18,70.3,129825.0,58.0732,58.1559,58.0318,58.1311,129825.0
2018-11-30 15:55:00,70.3,70.5,70.25,70.26,430029.0,58.1311,58.2964,58.0897,58.098,430029.0
2018-12-03 09:30:00,72.04,72.43,71.54,71.75,151750.0,59.5699,59.8924,59.1564,59.3301,151750.0
2018-12-03 09:35:00,71.77,71.9,71.53,71.87,49420.0,59.3466,59.4541,59.1482,59.4293,49420.0
2018-12-03 09:40:00,71.9,72.18,71.9,72.09,55075.0,59.4541,59.6856,59.4541,59.6112,55075.0
2018-12-03 09:45:00,72.12,72.16,71.97,72.13,44197.0,59.636,59.6691,59.512,59.6443,44197.0
2018-12-03 09:50:00,72.11,72.13,71.86,71.92,43930.0,59.6278,59.6443,59.421,59.4706,43930.0
2018-12-03 09:55:00,71.92,71.98,71.64,71.7,36730.0,59.4706,59.5203,59.2391,59.2887,36730.0
2018-12-03 10:00:00,71.7,71.72,71.37,71.42,50170.0,59.2887,59.3053,59.0159,59.0572,50170.0
2018-12-03 10:05:00,71.4,71.52,71.35,71.42,47501.0,59.0407,59.1399,58.9993,59.0572,47501.0
2018-12-03 10:10:00,71.44,71.45,71.18,71.19,40423.0,59.0737,59.082,58.8587,58.867,40423.0
2018-12-03 10:15:00,71.15,71.26,71.08,71.26,36734.0,58.8339,58.9249,58.776,58.9249,36734.0
2018-12-03 10:20:00,71.26,71.28,71.11,71.17,38680.0,58.9249,58.9414,58.8009,58.8505,38680.0
2018-12-03 10:25:00,71.16,71.2,71.03,71.04,46510.0,58.8422,58.8753,58.7347,58.743,46510.0
2018-12-03 10:30:00,71.05,71.31,71.01,71.3,147033.0,58.7512,58.9662,58.7182,58.958,147033.0
2018-12-03 10:35:00,71.33,71.49,71.29,71.32,50685.0,58.9828,59.1151,58.9497,58.9745,50685.0
2018-12-03 10:40:00,71.3,71.33,71.16,71.28,44356.0,58.958,58.9828,58.8422,58.9414,44356.0
2018-12-03 10:45:00,71.27,71.29,71.06,71.13,42406.0,58.9332,58.9497,58.7595,58.8174,42406.0
2018-12-03 10:50:00,71.12,71.22,71.05,71.21,33214.0,58.8091,58.8918,58.7512,58.8835,33214.0
2018-12-03 10:55:00,71.2,71.2,70.87,70.88,42006.0,58.8753,58.8753,58.6024,58.6107,42006.0
2018-12-03 11:00:00,70.89,70.91,70.76,70.82,52642.0,58.6189,58.6355,58.5114,58.5611,52642.0
2018-12-03 11:05:00,70.81,70.86,70.76,70.81,30330.0,58.5528,58.5941,58.5114,58.5528,30330.0
2018-12-03 11:10:00,70.8,71.02,70.77,70.89,151015.0,58.5445,58.7264,58.5197,58.6189,151015.0
2018-12-03 11:15:00,70.91,71.04,70.82,70.98,120591.0,58.6355,58.743,58.5611,58.6934,120591.0
2018-12-03 11:20:00,70.95,70.98,70.76,70.78,28266.0,58.6686,58.6934,58.5114,58.528,28266.0
2018-12-03 11:25:00,70.8,70.87,70.64,70.73,54844.0,58.5445,58.6024,58.4122,58.4866,54844.0
2018-12-03 11:30:00,70.76,70.79,70.69,70.73,30688.0,58.5114,58.5362,58.4536,58.4866,30688.0
2018-12-03 11:35:00,70.7,70.83,70.64,70.78,53543.0,58.4618,58.5693,58.4122,58.528,53543.0
2018-12-03 11:40:00,70.78,70.88,70.62,70.63,57151.0,58.528,58.6107,58.3957,58.4039,57151.0
2018-12-03 11:45:00,70.62,70.64,70.54,70.6,33979.0,58.3957,58.4122,58.3295,58.3791,33979.0
2018-12-03 11:50:00,70.6,70.68,70.54,70.64,32709.0,58.3791,58.4453,58.3295,58.4122,32709.0
2018-12-03 11:55:00,70.63,70.89,70.61,70.89,65906.0,58.4039,58.6189,58.3874,58.6189,65906.0
2018-12-03 12:00:00,70.89,70.92,70.78,70.81,36540.0,58.6189,58.6437,58.528,58.5528,36540.0
2018-12-03 12:05:00,70.82,71.0,70.81,70.97,32931.0,58.5611,58.7099,58.5528,58.6851,32931.0
2018-12-03 12:10:00,70.97,71.0,70.91,70.91,40985.0,58.6851,58.7099,58.6355,58.6355,40985.0
2018-12-03 12:15:00,70.92,71.03,70.91,70.97,39259.0,58.6437,58.7347,58.6355,58.6851,39259.0
2018-12-03 12:20:00,70.97,71.11,70.9,71.1,36192.0,58.6851,58.8009,58.6272,58.7926,36192.0
2018-12-03 12:25:00,71.09,71.11,71.02,71.07,29987.0,58.7843,58.8009,58.7264,58.7678,29987.0
2018-12-03 12:30:00,71.08,71.11,70.93,70.97,43591.0,58.776,58.8009,58.652,58.6851,43591.0
2018-12-03 12:35:00,70.97,71.05,70.81,70.84,42298.0,58.6851,58.7512,58.5528,58.5776,42298.0
2018-12-03 12:40:00,70.84,70.87,70.75,70.84,31651.0,58.5776,58.6024,58.5032,58.5776,31651.0
2018-12-03 12:45:00,70.84,70.87,70.78,70.87,27138.0,58.5776,58.6024,58.528,58.6024,27138.0
2018-12-03 12:50:00,70.87,70.92,70.85,70.9,41387.0,58.6024,58.6437,58.5859,58.6272,41387.0
2018-12-03 12:55:00,70.91,70.96,70.86,70.94,17465.0,58.6355,58.6768,58.5941,58.6603,17465.0
2018-12-03 13:00:00,70.95,71.03,70.95,71.01,20114.0,58.6686,58.7347,58.6686,58.7182,20114.0
2018-12-03 13:05:00,71.0,71.03,70.94,71.01,32853.0,58.7099,58.7347,58.6603,58.7182,32853.0
2018-12-03 13:10:00,71.02,71.11,71.0,71.11,29994.0,58.7264,58.8009,58.7099,58.8009,29994.0
2018-12-03 13:15:00,71.12,71.21,71.11,71.18,23663.0,58.8091,58.8835,58.8009,58.8587,23663.0
2018-12-03 13:20:00,71.17,71.27,71.12,71.26,24952.0,58.8505,58.9332,58.8091,58.9249,24952.0
2018-12-03 13:25:00,71.26,71.28,71.19,71.25,36238.0,58.9249,58.9414,58.867,58.9166,36238.0
2018-12-03 13:30:00,71.23,71.25,71.1,71.13,50094.0,58.9001,58.9166,58.7926,58.8174,50094.0
2018-12-03 13:35:00,71.11,71.11,71.0,71.01,28990.0,58.8009,58.8009,58.7099,58.7182,28990.0
2018-12-03 13:40:00,71.0,71.05,70.99,71.03,23193.0,58.7099,58.7512,58.7016,58.7347,23193.0
2018-12-03 13:45:00,71.03,71.04,70.94,70.96,25105.0,58.7347,58.743,58.6603,58.6768,25105.0
2018-12-03 13:50:00,70.96,71.0,70.95,70.97,24318.0,58.6768,58.7099,58.6686,58.6851,24318.0
2018-12-03 13:55:00,70.97,70.99,70.91,70.96,27091.0,58.6851,58.7016,58.6355,58.6768,27091.0
2018-12-03 14:00:00,70.97,71.0,70.85,70.89,18728.0,58.6851,58.7099,58.5859,58.6189,18728.0
2018-12-03 14:05:00,70.89,70.93,70.73,70.81,22018.0,58.6189,58.652,58.4866,58.5528,22018.0
2018-12-03 14:10:00,70.8,70.9,70.78,70.85,13241.0,58.5445,58.6272,58.528,58.5859,13241.0
2018-12-03 14:15:00,70.84,71.02,70.81,70.99,43665.0,58.5776,58.7264,58.5528,58.7016,43665.0
2018-12-03 14:20:00,70.98,71.07,70.98,71.02,16880.0,58.6934,58.7678,58.6934,58.7264,16880.0
2018-12-03 14:25:00,71.03,71.14,71.0,71.09,26724.0,58.7347,58.8257,58.7099,58.7843,26724.0
2018-12-03 14:30:00,71.09,71.13,71.02,71.13,52208.0,58.7843,58.8174,58.7264,58.8174,52208.0
2018-12-03 14:35:00,71.13,71.19,71.12,71.15,17712.0,58.8174,58.867,58.8091,58.8339,17712.0
2018-12-03 14:40:00,71.15,71.17,71.03,71.06,31669.0,58.8339,58.8505,58.7347,58.7595,31669.0
2018-12-03 14:45:00,71.05,71.07,71.0,71.03,16337.0,58.7512,58.7678,58.7099,58.7347,16337.0
2018-12-03 14:50:00,71.04,71.09,71.02,71.05,23802.0,58.743,58.7843,58.7264,58.7512,23802.0
2018-12-03 14:55:00,71.04,71.08,70.96,70.98,35389.0,58.743,58.776,58.6768,58.6934,35389.0
2018-12-03 15:00:00,70.98,71.05,70.94,71.01,33378.0,58.6934,58.7512,58.6603,58.7182,33378.0
2018-12-03 15:05:00,71.0,71.12,70.97,71.08,41115.0,58.7099,58.8091,58.6851,58.776,41115.0
2018-12-03 15:10:00,71.09,71.28,71.09,71.28,23986.0,58.7843,58.9414,58.7843,58.9414,23986.0
2018-12-03 15:15:00,71.28,71.43,71.28,71.42,55837.0,58.9414,59.0655,58.9414,59.0572,55837.0
2018-12-03 15:20:00,71.42,71.54,71.41,71.46,37038.0,59.0572,59.1564,59.0489,59.0903,37038.0
2018-12-03 15:25:00,71.45,71.46,71.37,71.45,33714.0,59.082,59.0903,59.0159,59.082,33714.0
2018-12-03 15:30:00,71.45,71.47,71.37,71.4,49067.0,59.082,59.0985,59.0159,59.0407,49067.0
2018-12-03 15:35:00,71.41,71.47,71.36,71.36,53488.0,59.0489,59.0985,59.0076,59.0076,53488.0
2018-12-03 15:40:00,71.37,71.41,71.3,71.32,80294.0,59.0159,59.0489,58.958,58.9745,80294.0
2018-12-03 15:45:00,71.32,71.39,71.18,71.22,150192.0,58.9745,59.0324,58.8587,58.8918,150192.0
2018-12-03 15:50:00,71.21,71.25,71.19,71.19,109439.0,58.8835,58.9166,58.867,58.867,109439.0
2018-12-03 15:55:00,71.2,71.37,71.19,71.34,215115.0,58.8753,59.0159,58.867,58.991,215115.0
2018-12-04 09:30:00,71.6,71.64,71.23,71.31,67444.0,59.206,59.2391,58.9001,58.9662,67444.0
2018-12-04 09:35:00,71.36,71.78,71.32,71.67,31952.0,59.0076,59.3549,58.9745,59.2639,31952.0
2018-12-04 09:40:00,71.69,71.8,71.41,71.42,28415.0,59.2805,59.3714,59.0489,59.0572,28415.0
2018-12-04 09:45:00,71.42,71.56,71.3,71.41,30011.0,59.0572,59.173,58.958,59.0489,30011.0
2018-12-04 09:50:00,71.4,71.41,71.25,71.39,36092.0,59.0407,59.0489,58.9166,59.0324,36092.0
2018-12-04 09:55:00,71.39,71.66,71.33,71.37,29780.0,59.0324,59.2557,58.9828,59.0159,29780.0
2018-12-04 10:00:00,71.39,71.61,71.39,71.57,30697.0,59.0324,59.2143,59.0324,59.1812,30697.0
2018-12-04 10:05:00,71.56,71.73,71.54,71.54,27069.0,59.173,59.3135,59.1564,59.1564,27069.0
2018-12-04 10:10:00,71.56,71.64,71.43,71.43,40244.0,59.173,59.2391,59.0655,59.0655,40244.0
2018-12-04 10:15:00,71.43,71.61,71.41,71.41,11568.0,59.0655,59.2143,59.0489,59.0489,11568.0
2018-12-04 10:20:00,71.42,71.49,71.39,71.39,14434.0,59.0572,59.1151,59.0324,59.0324,14434.0
2018-12-04 10:25:00,71.4,71.62,71.36,71.62,22229.0,59.0407,59.2226,59.0076,59.2226,22229.0
2018-12-04 10:30:00,71.64,71.66,71.46,71.48,41506.0,59.2391,59.2557,59.0903,59.1068,41506.0
2018-12-04 10:35:00,71.48,71.56,71.42,71.54,20838.0,59.1068,59.173,59.0572,59.1564,20838.0
2018-12-04 10:40:00,71.52,71.65,71.51,71.58,34451.0,59.1399,59.2474,59.1316,59.1895,34451.0
2018-12-04 10:45:00,71.6,71.61,71.33,71.49,56171.0,59.206,59.2143,58.9828,59.1151,56171.0
2018-12-04 10:50:00,71.5,71.51,71.33,71.36,14760.0,59.1233,59.1316,58.9828,59.0076,14760.0
2018-12-04 10:55:00,71.37,71.4,71.19,71.2,36552.0,59.0159,59.0407,58.867,58.8753,36552.0
2018-12-04 11:00:00,71.18,71.18,71.04,71.08,19637.0,58.8587,58.8587,58.743,58.776,19637.0
2018-12-04 11:05:00,71.09,71.28,71.07,71.22,15772.0,58.7843,58.9414,58.7678,58.8918,15772.0
2018-12-04 11:10:00,71.2,71.39,71.14,71.29,53337.0,58.8753,59.0324,58.8257,58.9497,53337.0
2018-12-04 11:15:00,71.28,71.29,71.11,71.2,94237.0,58.9414,58.9497,58.8009,58.8753,94237.0
2018-12-04 11:20:00,71.18,71.36,71.14,71.29,29096.0,58.8587,59.0076,58.8257,58.9497,29096.0
2018-12-04 11:25:00,71.28,71.3,71.21,71.26,27176.0,58.9414,58.958,58.8835,58.9249,27176.0
2018-12-04 11:30:00,71.27,71.27,70.97,71.01,62778.0,58.9332,58.9332,58.6851,58.7182,62778.0
2018-12-04 11:35:00,71.0,71.16,70.98,71.13,37009.0,58.7099,58.8422,58.6934,58.8174,37009.0
2018-12-04 11:40:00,71.14,71.22,70.97,71.0,36180.0,58.8257,58.8918,58.6851,58.7099,36180.0
2018-12-04 11:45:00,71.0,71.13,70.91,70.96,45681.0,58.7099,58.8174,58.6355,58.6768,45681.0
2018-12-04 11:50:00,70.93,71.15,70.91,71.09,25853.0,58.652,58.8339,58.6355,58.7843,25853.0
2018-12-04 11:55:00,71.09,71.1,70.88,70.94,43573.0,58.7843,58.7926,58.6107,58.6603,43573.0
2018-12-04 12:00:00,70.94,70.98,70.82,70.84,28648.0,58.6603,58.6934,58.5611,58.5776,28648.0
2018-12-04 12:05:00,70.84,70.84,70.49,70.67,52705.0,58.5776,58.5776,58.2882,58.437,52705.0
2018-12-04 12:10:00,70.69,70.72,70.44,70.44,28354.0,58.4536,58.4784,58.2468,58.2468,28354.0
2018-12-04 12:15:00,70.45,70.66,70.35,70.63,25647.0,58.2551,58.4288,58.1724,58.4039,25647.0
2018-12-04 12:20:00,70.64,70.64,70.39,70.43,18437.0,58.4122,58.4122,58.2055,58.2386,18437.0
2018-12-04 12:25:00,70.43,70.59,70.43,70.46,14784.0,58.2386,58.3709,58.2386,58.2634,14784.0
2018-12-04 12:30:00,70.44,70.54,70.31,70.5,46993.0,58.2468,58.3295,58.1393,58.2964,46993.0
2018-12-04 12:35:00,70.49,70.59,70.4,70.43,33349.0,58.2882,58.3709,58.2138,58.2386,33349.0
2018-12-04 12:40:00,70.45,70.58,70.37,70.52,41876.0,58.2551,58.3626,58.189,58.313,41876.0
2018-12-04 12:45:00,70.52,70.58,70.44,70.5,95462.0,58.313,58.3626,58.2468,58.2964,95462.0
2018-12-04 12:50:00,70.48,70.53,70.25,70.29,34999.0,58.2799,58.3213,58.0897,58.1228,34999.0
2018-12-04 12:55:00,70.31,70.39,70.17,70.17,35897.0,58.1393,58.2055,58.0236,58.0236,35897.0
2018-12-04 13:00:00,70.16,70.17,69.95,70.17,67981.0,58.0153,58.0236,57.8417,58.0236,67981.0
2018-12-04 13:05:00,70.18,70.27,70.09,70.2,48824.0,58.0318,58.1063,57.9574,58.0484,48824.0
2018-12-04 13:10:00,70.19,70.3,70.14,70.14,34492.0,58.0401,58.1311,57.9988,57.9988,34492.0
2018-12-04 13:15:00,70.14,70.33,70.14,70.25,34092.0,57.9988,58.1559,57.9988,58.0897,34092.0
2018-12-04 13:20:00,70.24,70.25,70.12,70.2,35175.0,58.0815,58.0897,57.9822,58.0484,35175.0
2018-12-04 13:25:00,70.2,70.23,69.87,69.98,33732.0,58.0484,58.0732,57.7755,57.8665,33732.0
2018-12-04 13:30:00,69.99,70.13,69.97,70.05,34625.0,57.8747,57.9905,57.8582,57.9243,34625.0
2018-12-04 13:35:00,70.04,70.05,69.73,69.79,42036.0,57.9161,57.9243,57.6597,57.7093,42036.0
2018-12-04 13:40:00,69.78,69.99,69.66,69.97,36492.0,57.7011,57.8747,57.6019,57.8582,36492.0
2018-12-04 13:45:00,69.95,70.2,69.9,70.19,25582.0,57.8417,58.0484,57.8003,58.0401,25582.0
2018-12-04 13:50:00,70.19,70.22,70.07,70.19,45897.0,58.0401,58.0649,57.9409,58.0401,45897.0
2018-12-04 13:55:00,70.2,70.48,70.2,70.38,39143.0,58.0484,58.2799,58.0484,58.1972,39143.0
2018-12-04 14:00:00,70.38,70.38,70.13,70.14,27899.0,58.1972,58.1972,57.9905,57.9988,27899.0
2018-12-04 14:05:00,70.1,70.35,70.1,70.34,26137.0,57.9657,58.1724,57.9657,58.1641,26137.0
2018-12-04 14:10:00,70.35,70.48,70.3,70.42,27720.0,58.1724,58.2799,58.1311,58.2303,27720.0
2018-12-04 14:15:00,70.41,70.42,70.33,70.42,21420.0,58.222,58.2303,58.1559,58.2303,21420.0
2018-12-04 14:20:00,70.41,70.42,70.26,70.28,22123.0,58.222,58.2303,58.098,58.1145,22123.0
2018-12-04 14:25:00,70.28,70.28,70.16,70.17,44151.0,58.1145,58.1145,58.0153,58.0236,44151.0
2018-12-04 14:30:00,70.18,70.29,70.18,70.28,23318.0,58.0318,58.1228,58.0318,58.1145,23318.0
2018-12-04 14:35:00,70.28,70.35,70.14,70.34,32656.0,58.1145,58.1724,57.9988,58.1641,32656.0
2018-12-04 14:40:00,70.32,70.5,70.31,70.5,28321.0,58.1476,58.2964,58.1393,58.2964,28321.0
2018-12-04 14:45:00,70.48,70.66,70.44,70.66,38376.0,58.2799,58.4288,58.2468,58.4288,38376.0
2018-12-04 14:50:00,70.66,70.76,70.59,70.71,26031.0,58.4288,58.5114,58.3709,58.4701,26031.0
2018-12-04 14:55:00,70.71,70.75,70.43,70.45,31736.0,58.4701,58.5032,58.2386,58.2551,31736.0
2018-12-04 15:00:00,70.44,70.44,70.26,70.29,25742.0,58.2468,58.2468,58.098,58.1228,25742.0
2018-12-04 15:05:00,70.27,70.32,70.2,70.22,28299.0,58.1063,58.1476,58.0484,58.0649,28299.0
2018-12-04 15:10:00,70.22,70.24,70.03,70.18,28964.0,58.0649,58.0815,57.9078,58.0318,28964.0
2018-12-04 15:15:00,70.19,70.28,70.0,70.05,49618.0,58.0401,58.1145,57.883,57.9243,49618.0
2018-12-04 15:20:00,70.06,70.19,69.95,69.97,29801.0,57.9326,58.0401,57.8417,57.8582,29801.0
2018-12-04 15:25:00,69.98,70.17,69.95,70.0,31398.0,57.8665,58.0236,57.8417,57.883,31398.0
2018-12-04 15:30:00,69.98,70.17,69.96,70.09,68292.0,57.8665,58.0236,57.8499,57.9574,68292.0
2018-12-04 15:35:00,70.1,70.15,69.75,69.81,92199.0,57.9657,58.007,57.6763,57.7259,92199.0
2018-12-04 15:40:00,69.81,69.81,69.46,69.61,146738.0,57.7259,57.7259,57.4365,57.5605,146738.0
2018-12-04 15:45:00,69.59,69.66,69.47,69.56,110987.0,57.544,57.6019,57.4447,57.5192,110987.0
2018-12-04 15:50:00,69.57,69.67,69.42,69.63,146964.0,57.5274,57.6101,57.4034,57.577,146964.0
2018-12-04 15:55:00,69.63,69.69,68.8,69.66,240346.0,57.577,57.6267,56.8907,57.6019,240346.0
2018-12-06 09:30:00,68.45,68.47,67.25,67.87,216171.0,56.6013,56.6178,55.609,56.1217,216171.0
2018-12-06 09:35:00,67.87,68.09,67.58,68.02,92314.0,56.1217,56.3036,55.8819,56.2457,92314.0
2018-12-06 09:40:00,68.02,68.06,67.58,67.75,85602.0,56.2457,56.2788,55.8819,56.0225,85602.0
2018-12-06 09:45:00,67.73,67.73,67.05,67.08,72255.0,56.0059,56.0059,55.4436,55.4684,72255.0
2018-12-06 09:50:00,67.07,67.08,66.71,66.77,83455.0,55.4602,55.4684,55.1625,55.2121,83455.0
2018-12-06 09:55:00,66.81,66.91,66.75,66.82,63314.0,55.2452,55.3279,55.1956,55.2535,63314.0
2018-12-06 10:00:00,66.83,66.91,66.65,66.75,134026.0,55.2617,55.3279,55.1129,55.1956,134026.0
2018-12-06 10:05:00,66.78,67.05,66.7,67.03,97316.0,55.2204,55.4436,55.1542,55.4271,97316.0
2018-12-06 10:10:00,67.03,67.23,66.9,67.06,152610.0,55.4271,55.5925,55.3196,55.4519,152610.0
2018-12-06 10:15:00,67.06,67.35,67.06,67.29,99331.0,55.4519,55.6917,55.4519,55.6421,99331.0
2018-12-06 10:20:00,67.28,67.3,66.96,66.99,50340.0,55.6338,55.6504,55.3692,55.394,50340.0
2018-12-06 10:25:00,66.98,67.27,66.92,67.21,50355.0,55.3858,55.6256,55.3361,55.5759,50355.0
2018-12-06 10:30:00,67.22,67.29,66.93,67.07,45398.0,55.5842,55.6421,55.3444,55.4602,45398.0
2018-12-06 10:35:00,67.09,67.14,66.91,66.96,62156.0,55.4767,55.5181,55.3279,55.3692,62156.0
2018-12-06 10:40:00,66.97,67.14,66.92,67.12,69671.0,55.3775,55.5181,55.3361,55.5015,69671.0
2018-12-06 10:45:00,67.13,67.14,66.9,66.95,82582.0,55.5098,55.5181,55.3196,55.361,82582.0
2018-12-06 10:50:00,66.95,66.95,66.74,66.74,86602.0,55.361,55.361,55.1873,55.1873,86602.0
2018-12-06 10:55:00,66.74,66.77,66.42,66.46,121458.0,55.1873,55.2121,54.9227,54.9558,121458.0
2018-12-06 11:00:00,66.45,66.91,66.45,66.61,119917.0,54.9475,55.3279,54.9475,55.0798,119917.0
2018-12-06 11:05:00,66.61,66.63,66.33,66.4,97212.0,55.0798,55.0963,54.8483,54.9062,97212.0
2018-12-06 11:10:00,66.39,66.59,66.22,66.41,71115.0,54.8979,55.0633,54.7573,54.9144,71115.0
2018-12-06 11:15:00,66.4,66.54,66.32,66.46,71867.0,54.9062,55.0219,54.84,54.9558,71867.0
2018-12-06 11:20:00,66.45,66.45,66.22,66.25,55208.0,54.9475,54.9475,54.7573,54.7821,55208.0
2018-12-06 11:25:00,66.24,66.27,66.05,66.06,55859.0,54.7739,54.7987,54.6167,54.625,55859.0
2018-12-06 11:30:00,66.05,66.16,66.01,66.07,65232.0,54.6167,54.7077,54.5837,54.6333,65232.0
2018-12-06 11:35:00,66.09,66.29,66.09,66.16,54483.0,54.6498,54.8152,54.6498,54.7077,54483.0
2018-12-06 11:40:00,66.16,66.3,66.14,66.16,41692.0,54.7077,54.8235,54.6912,54.7077,41692.0
2018-12-06 11:45:00,66.16,66.47,66.14,66.43,59624.0,54.7077,54.964,54.6912,54.931,59624.0
2018-12-06 11:50:00,66.42,66.73,66.41,66.71,56016.0,54.9227,55.179,54.9144,55.1625,56016.0
2018-12-06 11:55:00,66.71,66.73,66.3,66.37,53246.0,55.1625,55.179,54.8235,54.8814,53246.0
2018-12-06 12:00:00,66.38,66.48,66.26,66.42,40656.0,54.8896,54.9723,54.7904,54.9227,40656.0
2018-12-06 12:05:00,66.41,66.43,66.24,66.28,44158.0,54.9144,54.931,54.7739,54.8069,44158.0
2018-12-06 12:10:00,66.29,66.51,66.29,66.5,46118.0,54.8152,54.9971,54.8152,54.9888,46118.0
2018-12-06 12:15:00,66.51,66.64,66.39,66.42,62679.0,54.9971,55.1046,54.8979,54.9227,62679.0
2018-12-06 12:20:00,66.42,66.61,66.37,66.6,41717.0,54.9227,55.0798,54.8814,55.0715,41717.0
2018-12-06 12:25:00,66.59,66.62,66.45,66.52,76534.0,55.0633,55.0881,54.9475,55.0054,76534.0
2018-12-06 12:30:00,66.49,66.66,66.44,66.55,45536.0,54.9806,55.1212,54.9392,55.0302,45536.0
2018-12-06 12:35:00,66.54,66.61,66.32,66.36,45754.0,55.0219,55.0798,54.84,54.8731,45754.0
2018-12-06 12:40:00,66.36,66.46,66.27,66.41,45054.0,54.8731,54.9558,54.7987,54.9144,45054.0
2018-12-06 12:45:00,66.4,66.47,66.36,66.37,38433.0,54.9062,54.964,54.8731,54.8814,38433.0
2018-12-06 12:50:00,66.38,66.51,66.3,66.51,47563.0,54.8896,54.9971,54.8235,54.9971,47563.0
2018-12-06 12:55:00,66.51,66.52,66.27,66.32,42181.0,54.9971,55.0054,54.7987,54.84,42181.0
2018-12-06 13:00:00,66.33,66.33,66.15,66.15,25895.0,54.8483,54.8483,54.6994,54.6994,25895.0
2018-12-06 13:05:00,66.16,66.27,66.05,66.07,50187.0,54.7077,54.7987,54.6167,54.6333,50187.0
2018-12-06 13:10:00,66.06,66.19,66.02,66.09,61031.0,54.625,54.7325,54.5919,54.6498,61031.0
2018-12-06 13:15:00,66.1,66.16,66.08,66.09,41632.0,54.6581,54.7077,54.6415,54.6498,41632.0
2018-12-06 13:20:00,66.09,66.23,66.06,66.16,50584.0,54.6498,54.7656,54.625,54.7077,50584.0
2018-12-06 13:25:00,66.15,66.22,66.01,66.03,47264.0,54.6994,54.7573,54.5837,54.6002,47264.0
2018-12-06 13:30:00,66.02,66.03,65.9,65.97,63146.0,54.5919,54.6002,54.4927,54.5506,63146.0
2018-12-06 13:35:00,65.98,66.05,65.89,66.03,39892.0,54.5589,54.6167,54.4844,54.6002,39892.0
2018-12-06 13:40:00,66.03,66.2,66.03,66.1,33383.0,54.6002,54.7408,54.6002,54.6581,33383.0
2018-12-06 13:45:00,66.1,66.24,66.09,66.23,27811.0,54.6581,54.7739,54.6498,54.7656,27811.0
2018-12-06 13:50:00,66.25,66.4,66.22,66.38,45711.0,54.7821,54.9062,54.7573,54.8896,45711.0
2018-12-06 13:55:00,66.39,66.59,66.39,66.59,34372.0,54.8979,55.0633,54.8979,55.0633,34372.0
2018-12-06 14:00:00,66.59,66.72,66.59,66.64,73772.0,55.0633,55.1708,55.0633,55.1046,73772.0
2018-12-06 14:05:00,66.64,66.65,66.47,66.51,42764.0,55.1046,55.1129,54.964,54.9971,42764.0
2018-12-06 14:10:00,66.5,66.51,66.26,66.33,40937.0,54.9888,54.9971,54.7904,54.8483,40937.0
2018-12-06 14:15:00,66.31,66.43,66.16,66.19,41376.0,54.8317,54.931,54.7077,54.7325,41376.0
2018-12-06 14:20:00,66.2,66.26,66.14,66.16,64095.0,54.7408,54.7904,54.6912,54.7077,64095.0
2018-12-06 14:25:00,66.16,66.39,66.05,66.39,58844.0,54.7077,54.8979,54.6167,54.8979,58844.0
2018-12-06 14:30:00,66.37,66.37,66.19,66.31,33272.0,54.8814,54.8814,54.7325,54.8317,33272.0
2018-12-06 14:35:00,66.3,66.34,66.16,66.2,37422.0,54.8235,54.8565,54.7077,54.7408,37422.0
2018-12-06 14:40:00,66.2,66.51,66.2,66.4,39315.0,54.7408,54.9971,54.7408,54.9062,39315.0
2018-12-06 14:45:00,66.41,66.44,66.07,66.12,59189.0,54.9144,54.9392,54.6333,54.6746,59189.0
2018-12-06 14:50:00,66.12,66.61,66.12,66.54,50548.0,54.6746,55.0798,54.6746,55.0219,50548.0
2018-12-06 14:55:00,66.55,66.62,66.41,66.54,69195.0,55.0302,55.0881,54.9144,55.0219,69195.0
2018-12-06 15:00:00,66.59,66.79,66.57,66.58,49002.0,55.0633,55.2286,55.0467,55.055,49002.0
2018-12-06 15:05:00,66.58,66.66,66.48,66.64,61428.0,55.055,55.1212,54.9723,55.1046,61428.0
2018-12-06 15:10:00,66.64,66.76,66.61,66.71,65850.0,55.1046,55.2038,55.0798,55.1625,65850.0
2018-12-06 15:15:00,66.69,66.75,66.61,66.73,41285.0,55.146,55.1956,55.0798,55.179,41285.0
2018-12-06 15:20:00,66.72,66.73,66.52,66.54,61122.0,55.1708,55.179,55.0054,55.0219,61122.0
2018-12-06 15:25:00,66.54,66.74,66.53,66.63,80826.0,55.0219,55.1873,55.0137,55.0963,80826.0
2018-12-06 15:30:00,66.63,66.91,66.6,66.89,139462.0,55.0963,55.3279,55.0715,55.3113,139462.0
2018-12-06 15:35:00,66.88,67.02,66.86,66.96,128043.0,55.3031,55.4188,55.2865,55.3692,128043.0
2018-12-06 15:40:00,66.94,67.12,66.81,67.11,110068.0,55.3527,55.5015,55.2452,55.4933,110068.0
2018-12-06 15:45:00,67.11,67.44,67.06,67.4,168188.0,55.4933,55.7661,55.4519,55.7331,168188.0
2018-12-06 15:50:00,67.4,67.45,67.29,67.39,180070.0,55.7331,55.7744,55.6421,55.7248,180070.0
2018-12-06 15:55:00,67.39,67.59,67.37,67.51,405026.0,55.7248,55.8902,55.7083,55.824,405026.0
2018-12-07 09:30:00,67.69,68.05,67.08,67.13,161527.0,56.629,56.9302,56.1187,56.1605,161527.0
2018-12-07 09:35:00,67.14,67.99,67.14,67.99,96339.0,56.1689,56.88,56.1689,56.88,96339.0
2018-12-07 09:40:00,67.94,68.33,67.94,68.32,80273.0,56.8381,57.1644,56.8381,57.156,80273.0
2018-12-07 09:45:00,68.31,68.63,68.17,68.28,77966.0,57.1477,57.4154,57.0306,57.1226,77966.0
2018-12-07 09:50:00,68.26,68.61,68.25,68.42,79467.0,57.1058,57.3987,57.0975,57.2397,79467.0
2018-12-07 09:55:00,68.41,68.51,68.0,68.11,138006.0,57.2313,57.315,56.8883,56.9804,138006.0
2018-12-07 10:00:00,68.1,68.3,67.95,68.3,47223.0,56.972,57.1393,56.8465,57.1393,47223.0
2018-12-07 10:05:00,68.28,68.46,68.26,68.38,61116.0,57.1226,57.2732,57.1058,57.2062,61116.0
2018-12-07 10:10:00,68.38,68.39,68.08,68.09,61046.0,57.2062,57.2146,56.9553,56.9636,61046.0
2018-12-07 10:15:00,68.07,68.1,67.67,67.68,51898.0,56.9469,56.972,56.6123,56.6206,51898.0
2018-12-07 10:20:00,67.69,67.79,67.6,67.62,37694.0,56.629,56.7126,56.5537,56.5704,37694.0
2018-12-07 10:25:00,67.65,67.78,67.5,67.73,92910.0,56.5955,56.7043,56.47,56.6625,92910.0
2018-12-07 10:30:00,67.74,67.87,67.71,67.73,36799.0,56.6708,56.7796,56.6457,56.6625,36799.0
2018-12-07 10:35:00,67.72,67.9,67.45,67.55,199189.0,56.6541,56.8047,56.4282,56.5119,199189.0
2018-12-07 10:40:00,67.53,67.85,67.49,67.75,44771.0,56.4951,56.7628,56.4617,56.6792,44771.0
2018-12-07 10:45:00,67.73,68.04,67.67,67.91,149547.0,56.6625,56.9218,56.6123,56.813,149547.0
2018-12-07 10:50:00,67.89,68.11,67.81,68.07,61000.0,56.7963,56.9804,56.7294,56.9469,61000.0
2018-12-07 10:55:00,68.08,68.17,68.0,68.14,41203.0,56.9553,57.0306,56.8883,57.0055,41203.0
2018-12-07 11:00:00,68.15,68.24,67.82,67.87,42728.0,57.0138,57.0891,56.7377,56.7796,42728.0
2018-12-07 11:05:00,67.86,68.02,67.8,68.02,65721.0,56.7712,56.9051,56.721,56.9051,65721.0
2018-12-07 11:10:00,68.03,68.03,67.61,67.65,34793.0,56.9134,56.9134,56.5621,56.5955,34793.0
2018-12-07 11:15:00,67.64,67.71,67.52,67.59,36247.0,56.5872,56.6457,56.4868,56.5453,36247.0
2018-12-07 11:20:00,67.58,67.62,67.44,67.59,43938.0,56.537,56.5704,56.4198,56.5453,43938.0
2018-12-07 11:25:00,67.58,67.61,67.38,67.55,34572.0,56.537,56.5621,56.3696,56.5119,34572.0
2018-12-07 11:30:00,67.55,67.69,67.52,67.54,34810.0,56.5119,56.629,56.4868,56.5035,34810.0
2018-12-07 11:35:00,67.55,67.64,67.43,67.58,35571.0,56.5119,56.5872,56.4115,56.537,35571.0
2018-12-07 11:40:00,67.59,67.73,67.52,67.71,29536.0,56.5453,56.6625,56.4868,56.6457,29536.0
2018-12-07 11:45:00,67.7,67.79,67.6,67.7,34606.0,56.6374,56.7126,56.5537,56.6374,34606.0
2018-12-07 11:50:00,67.69,67.72,67.51,67.56,38900.0,56.629,56.6541,56.4784,56.5202,38900.0
2018-12-07 11:55:00,67.55,67.65,67.49,67.5,24544.0,56.5119,56.5955,56.4617,56.47,24544.0
2018-12-07 12:00:00,67.5,67.66,67.45,67.55,30658.0,56.47,56.6039,56.4282,56.5119,30658.0
2018-12-07 12:05:00,67.55,67.57,67.37,67.39,20459.0,56.5119,56.5286,56.3613,56.378,20459.0
2018-12-07 12:10:00,67.41,67.51,67.27,67.27,41122.0,56.3947,56.4784,56.2776,56.2776,41122.0
2018-12-07 12:15:00,67.28,67.38,67.08,67.16,51958.0,56.286,56.3696,56.1187,56.1856,51958.0
2018-12-07 12:20:00,67.16,67.39,67.16,67.39,54962.0,56.1856,56.378,56.1856,56.378,54962.0
2018-12-07 12:25:00,67.4,67.47,67.34,67.4,21001.0,56.3864,56.4449,56.3362,56.3864,21001.0
2018-12-07 12:30:00,67.39,67.4,67.2,67.24,36057.0,56.378,56.3864,56.2191,56.2525,36057.0
2018-12-07 12:35:00,67.23,67.27,67.13,67.16,31591.0,56.2442,56.2776,56.1605,56.1856,31591.0
2018-12-07 12:40:00,67.17,67.23,67.06,67.21,33630.0,56.194,56.2442,56.1019,56.2274,33630.0
2018-12-07 12:45:00,67.21,67.38,67.21,67.25,27115.0,56.2274,56.3696,56.2274,56.2609,27115.0
2018-12-07 12:50:00,67.26,67.52,67.25,67.51,28081.0,56.2693,56.4868,56.2609,56.4784,28081.0
2018-12-07 12:55:00,67.53,67.79,67.51,67.75,36715.0,56.4951,56.7126,56.4784,56.6792,36715.0
2018-12-07 13:00:00,67.73,67.8,67.65,67.74,27061.0,56.6625,56.721,56.5955,56.6708,27061.0
2018-12-07 13:05:00,67.75,67.75,67.64,67.66,21847.0,56.6792,56.6792,56.5872,56.6039,21847.0
2018-12-07 13:10:00,67.65,67.7,67.46,67.47,19596.0,56.5955,56.6374,56.4366,56.4449,19596.0
2018-12-07 13:15:00,67.49,67.55,67.35,67.35,21748.0,56.4617,56.5119,56.3445,56.3445,21748.0
2018-12-07 13:20:00,67.36,67.5,67.34,67.48,20416.0,56.3529,56.47,56.3362,56.4533,20416.0
2018-12-07 13:25:00,67.46,67.46,67.3,67.3,44860.0,56.4366,56.4366,56.3027,56.3027,44860.0
2018-12-07 13:30:00,67.3,67.31,67.12,67.17,25066.0,56.3027,56.3111,56.1521,56.194,25066.0
2018-12-07 13:35:00,67.18,67.29,67.12,67.18,18203.0,56.2023,56.2944,56.1521,56.2023,18203.0
2018-12-07 13:40:00,67.17,67.18,67.06,67.06,19989.0,56.194,56.2023,56.1019,56.1019,19989.0
2018-12-07 13:45:00,67.07,67.13,66.98,66.99,61644.0,56.1103,56.1605,56.035,56.0434,61644.0
2018-12-07 13:50:00,66.98,67.05,66.94,67.03,27332.0,56.035,56.0936,56.0015,56.0768,27332.0
2018-12-07 13:55:00,67.03,67.03,66.91,66.93,17600.0,56.0768,56.0768,55.9764,55.9932,17600.0
2018-12-07 14:00:00,66.92,66.92,66.75,66.77,26845.0,55.9848,55.9848,55.8426,55.8593,26845.0
2018-12-07 14:05:00,66.76,66.92,66.69,66.82,41179.0,55.851,55.9848,55.7924,55.9012,41179.0
2018-12-07 14:10:00,66.8,66.81,66.63,66.76,35678.0,55.8844,55.8928,55.7422,55.851,35678.0
2018-12-07 14:15:00,66.75,67.02,66.75,66.99,32679.0,55.8426,56.0685,55.8426,56.0434,32679.0
2018-12-07 14:20:00,66.97,67.12,66.9,66.91,22750.0,56.0266,56.1521,55.9681,55.9764,22750.0
2018-12-07 14:25:00,66.92,67.0,66.85,67.0,28366.0,55.9848,56.0517,55.9262,56.0517,28366.0
2018-12-07 14:30:00,67.0,67.03,66.8,66.83,49175.0,56.0517,56.0768,55.8844,55.9095,49175.0
2018-12-07 14:35:00,66.81,66.82,66.67,66.67,35475.0,55.8928,55.9012,55.7757,55.7757,35475.0
2018-12-07 14:40:00,66.67,66.71,66.61,66.62,34222.0,55.7757,55.8091,55.7255,55.7338,34222.0
2018-12-07 14:45:00,66.63,66.94,66.54,66.81,54404.0,55.7422,56.0015,55.6669,55.8928,54404.0
2018-12-07 14:50:00,66.81,66.89,66.64,66.65,39294.0,55.8928,55.9597,55.7506,55.7589,39294.0
2018-12-07 14:55:00,66.66,66.69,66.51,66.59,43044.0,55.7673,55.7924,55.6418,55.7087,43044.0
2018-12-07 15:00:00,66.57,66.64,66.43,66.48,86078.0,55.692,55.7506,55.5749,55.6167,86078.0
2018-12-07 15:05:00,66.48,66.67,66.46,66.62,60652.0,55.6167,55.7757,55.6,55.7338,60652.0
2018-12-07 15:10:00,66.61,66.74,66.41,66.57,107180.0,55.7255,55.8342,55.5581,55.692,107180.0
2018-12-07 15:15:00,66.55,66.68,66.41,66.58,62234.0,55.6753,55.784,55.5581,55.7004,62234.0
2018-12-07 15:20:00,66.59,66.63,66.51,66.53,39881.0,55.7087,55.7422,55.6418,55.6585,39881.0
2018-12-07 15:25:00,66.52,66.77,66.47,66.65,56369.0,55.6502,55.8593,55.6083,55.7589,56369.0
2018-12-07 15:30:00,66.63,66.91,66.54,66.85,56874.0,55.7422,55.9764,55.6669,55.9262,56874.0
2018-12-07 15:35:00,66.85,66.98,66.7,66.7,66185.0,55.9262,56.035,55.8008,55.8008,66185.0
2018-12-07 15:40:00,66.68,66.79,66.61,66.66,60892.0,55.784,55.8761,55.7255,55.7673,60892.0
2018-12-07 15:45:00,66.67,66.68,66.44,66.45,71000.0,55.7757,55.784,55.5832,55.5916,71000.0
2018-12-07 15:50:00,66.44,66.6,66.43,66.49,107836.0,55.5832,55.7171,55.5749,55.6251,107836.0
2018-12-07 15:55:00,66.49,66.61,66.44,66.52,233856.0,55.6251,55.7255,55.5832,55.6502,233856.0
2018-12-10 09:30:00,65.71,66.07,65.2,65.85,106807.0,54.9725,55.2737,54.5459,55.0897,106807.0
2018-12-10 09:35:00,65.89,65.96,65.52,65.89,47682.0,55.1231,55.1817,54.8136,55.1231,47682.0
2018-12-10 09:40:00,65.9,65.97,65.65,65.87,40639.0,55.1315,55.19,54.9223,55.1064,40639.0
2018-12-10 09:45:00,65.86,65.87,65.36,65.39,40965.0,55.098,55.1064,54.6797,54.7048,40965.0
2018-12-10 09:50:00,65.37,65.4,64.93,65.11,63515.0,54.6881,54.7132,54.32,54.4706,63515.0
2018-12-10 09:55:00,65.12,65.34,65.11,65.17,31605.0,54.4789,54.663,54.4706,54.5208,31605.0
2018-12-10 10:00:00,65.18,65.23,65.0,65.06,50744.0,54.5291,54.571,54.3786,54.4287,50744.0
2018-12-10 10:05:00,65.08,65.18,64.95,64.95,95571.0,54.4455,54.5291,54.3367,54.3367,95571.0
2018-12-10 10:10:00,64.95,65.1,64.79,65.03,83647.0,54.3367,54.4622,54.2029,54.4036,83647.0
2018-12-10 10:15:00,65.04,65.18,65.0,65.16,83083.0,54.412,54.5291,54.3786,54.5124,83083.0
2018-12-10 10:20:00,65.16,65.22,65.02,65.17,31036.0,54.5124,54.5626,54.3953,54.5208,31036.0
2018-12-10 10:25:00,65.19,65.27,65.03,65.15,35862.0,54.5375,54.6044,54.4036,54.504,35862.0
2018-12-10 10:30:00,65.14,65.27,64.99,65.04,32121.0,54.4957,54.6044,54.3702,54.412,32121.0
2018-12-10 10:35:00,65.03,65.11,64.41,64.59,99934.0,54.4036,54.4706,53.885,54.0355,99934.0
2018-12-10 10:40:00,64.66,64.72,64.42,64.47,69500.0,54.0941,54.1443,53.8933,53.9352,69500.0
2018-12-10 10:45:00,64.44,64.66,64.41,64.5,122411.0,53.9101,54.0941,53.885,53.9603,122411.0
2018-12-10 10:50:00,64.5,64.56,64.09,64.11,73314.0,53.9603,54.0105,53.6173,53.634,73314.0
2018-12-10 10:55:00,64.1,64.26,64.01,64.04,97116.0,53.6256,53.7595,53.5503,53.5754,97116.0
2018-12-10 11:00:00,64.05,64.05,63.49,63.57,87720.0,53.5838,53.5838,53.1153,53.1822,87720.0
2018-12-10 11:05:00,63.55,63.79,63.48,63.52,43824.0,53.1655,53.3663,53.1069,53.1404,43824.0
2018-12-10 11:10:00,63.51,63.66,63.39,63.6,69143.0,53.132,53.2575,53.0316,53.2073,69143.0
2018-12-10 11:15:00,63.59,63.72,63.24,63.29,105419.0,53.199,53.3077,52.9061,52.948,105419.0
2018-12-10 11:20:00,63.28,63.42,63.15,63.19,68532.0,52.9396,53.0567,52.8309,52.8643,68532.0
2018-12-10 11:25:00,63.23,63.6,63.2,63.53,40569.0,52.8978,53.2073,52.8727,53.1488,40569.0
2018-12-10 11:30:00,63.5,63.69,63.38,63.39,51549.0,53.1237,53.2826,53.0233,53.0316,51549.0
2018-12-10 11:35:00,63.41,63.84,63.41,63.72,45242.0,53.0484,53.4081,53.0484,53.3077,45242.0
2018-12-10 11:40:00,63.71,63.94,63.64,63.86,35947.0,53.2993,53.4918,53.2408,53.4248,35947.0
2018-12-10 11:45:00,63.85,64.04,63.74,63.89,46633.0,53.4165,53.5754,53.3244,53.4499,46633.0
2018-12-10 11:50:00,63.91,63.99,63.81,63.92,32513.0,53.4667,53.5336,53.383,53.475,32513.0
2018-12-10 11:55:00,63.91,64.05,63.83,63.91,43165.0,53.4667,53.5838,53.3997,53.4667,43165.0
2018-12-10 12:00:00,63.88,63.93,63.73,63.79,36290.0,53.4416,53.4834,53.3161,53.3663,36290.0
2018-12-10 12:05:00,63.79,63.82,63.6,63.61,72071.0,53.3663,53.3914,53.2073,53.2157,72071.0
2018-12-10 12:10:00,63.6,63.73,63.53,63.61,40073.0,53.2073,53.3161,53.1488,53.2157,40073.0
2018-12-10 12:15:00,63.62,63.67,63.47,63.5,47692.0,53.2241,53.2659,53.0986,53.1237,47692.0
2018-12-10 12:20:00,63.49,63.6,63.41,63.6,33473.0,53.1153,53.2073,53.0484,53.2073,33473.0
2018-12-10 12:25:00,63.6,63.71,63.55,63.61,33780.0,53.2073,53.2993,53.1655,53.2157,33780.0
2018-12-10 12:30:00,63.61,63.78,63.6,63.76,51433.0,53.2157,53.3579,53.2073,53.3412,51433.0
2018-12-10 12:35:00,63.73,64.05,63.73,64.02,93890.0,53.3161,53.5838,53.3161,53.5587,93890.0
2018-12-10 12:40:00,64.04,64.21,64.04,64.04,36917.0,53.5754,53.7176,53.5754,53.5754,36917.0
2018-12-10 12:45:00,64.03,64.22,63.99,64.21,72559.0,53.5671,53.726,53.5336,53.7176,72559.0
2018-12-10 12:50:00,64.22,64.38,64.12,64.38,67664.0,53.726,53.8599,53.6424,53.8599,67664.0
2018-12-10 12:55:00,64.34,64.36,64.17,64.2,97465.0,53.8264,53.8431,53.6842,53.7093,97465.0
2018-12-10 13:00:00,64.21,64.35,64.1,64.16,43698.0,53.7176,53.8348,53.6256,53.6758,43698.0
2018-12-10 13:05:00,64.15,64.26,64.05,64.2,19882.0,53.6674,53.7595,53.5838,53.7093,19882.0
2018-12-10 13:10:00,64.21,64.4,64.13,64.33,23764.0,53.7176,53.8766,53.6507,53.818,23764.0
2018-12-10 13:15:00,64.29,64.4,64.29,64.4,39561.0,53.7846,53.8766,53.7846,53.8766,39561.0
2018-12-10 13:20:00,64.38,64.45,64.17,64.23,42430.0,53.8599,53.9184,53.6842,53.7344,42430.0
2018-12-10 13:25:00,64.16,64.21,64.08,64.09,33967.0,53.6758,53.7176,53.6089,53.6173,33967.0
2018-12-10 13:30:00,64.1,64.31,64.08,64.25,70752.0,53.6256,53.8013,53.6089,53.7511,70752.0
2018-12-10 13:35:00,64.26,64.44,64.26,64.32,61347.0,53.7595,53.9101,53.7595,53.8097,61347.0
2018-12-10 13:40:00,64.33,64.39,64.14,64.17,18246.0,53.818,53.8682,53.6591,53.6842,18246.0
2018-12-10 13:45:00,64.15,64.27,64.14,64.26,10374.0,53.6674,53.7678,53.6591,53.7595,10374.0
2018-12-10 13:50:00,64.25,64.48,64.24,64.43,17983.0,53.7511,53.9435,53.7427,53.9017,17983.0
2018-12-10 13:55:00,64.45,64.48,64.36,64.37,19524.0,53.9184,53.9435,53.8431,53.8515,19524.0
2018-12-10 14:00:00,64.38,64.42,64.21,64.21,18276.0,53.8599,53.8933,53.7176,53.7176,18276.0
2018-12-10 14:05:00,64.21,64.39,64.2,64.34,20456.0,53.7176,53.8682,53.7093,53.8264,20456.0
2018-12-10 14:10:00,64.35,64.4,64.23,64.23,22047.0,53.8348,53.8766,53.7344,53.7344,22047.0
2018-12-10 14:15:00,64.24,64.29,63.98,64.02,32491.0,53.7427,53.7846,53.5252,53.5587,32491.0
2018-12-10 14:20:00,64.04,64.12,63.95,64.01,30133.0,53.5754,53.6424,53.5001,53.5503,30133.0
2018-12-10 14:25:00,64.0,64.13,63.99,64.01,32871.0,53.542,53.6507,53.5336,53.5503,32871.0
2018-12-10 14:30:00,64.02,64.26,64.02,64.25,59710.0,53.5587,53.7595,53.5587,53.7511,59710.0
2018-12-10 14:35:00,64.26,64.39,64.24,64.35,78688.0,53.7595,53.8682,53.7427,53.8348,78688.0
2018-12-10 14:40:00,64.35,64.49,64.3,64.39,45797.0,53.8348,53.9519,53.7929,53.8682,45797.0
2018-12-10 14:45:00,64.39,64.39,64.23,64.29,20250.0,53.8682,53.8682,53.7344,53.7846,20250.0
2018-12-10 14:50:00,64.32,64.45,64.31,64.35,27801.0,53.8097,53.9184,53.8013,53.8348,27801.0
2018-12-10 14:55:00,64.34,64.46,64.15,64.21,30127.0,53.8264,53.9268,53.6674,53.7176,30127.0
2018-12-10 15:00:00,64.21,64.25,64.14,64.18,31086.0,53.7176,53.7511,53.6591,53.6925,31086.0
2018-12-10 15:05:00,64.16,64.24,64.11,64.17,35008.0,53.6758,53.7427,53.634,53.6842,35008.0
2018-12-10 15:10:00,64.19,64.22,64.02,64.09,37902.0,53.7009,53.726,53.5587,53.6173,37902.0
2018-12-10 15:15:00,64.09,64.17,64.04,64.13,47554.0,53.6173,53.6842,53.5754,53.6507,47554.0
2018-12-10 15:20:00,64.13,64.27,62.57,64.09,220233.0,53.6507,53.7678,52.3456,53.6173,220233.0
2018-12-10 15:25:00,64.1,64.22,64.05,64.12,66564.0,53.6256,53.726,53.5838,53.6424,66564.0
2018-12-10 15:30:00,64.13,64.52,64.12,64.52,77442.0,53.6507,53.977,53.6424,53.977,77442.0
2018-12-10 15:35:00,64.53,64.66,64.49,64.6,67025.0,53.9854,54.0941,53.9519,54.0439,67025.0
2018-12-10 15:40:00,64.61,64.67,64.55,64.57,88549.0,54.0523,54.1025,54.0021,54.0188,88549.0
2018-12-10 15:45:00,64.57,64.57,64.31,64.38,118943.0,54.0188,54.0188,53.8013,53.8599,118943.0
2018-12-10 15:50:00,64.38,64.48,64.33,64.45,129352.0,53.8599,53.9435,53.818,53.9184,129352.0
2018-12-10 15:55:00,64.44,64.51,64.42,64.42,209093.0,53.9101,53.9686,53.8933,53.8933,209093.0
2018-12-11 09:30:00,65.39,65.64,65.32,65.47,127040.0,54.7048,54.914,54.6463,54.7718,127040.0
2018-12-11 09:35:00,65.48,65.53,65.03,65.03,37978.0,54.7801,54.8219,54.4036,54.4036,37978.0
2018-12-11 09:40:00,65.01,65.36,65.01,65.05,62614.0,54.3869,54.6797,54.3869,54.4204,62614.0
2018-12-11 09:45:00,65.03,65.19,64.9,65.19,35042.0,54.4036,54.5375,54.2949,54.5375,35042.0
2018-12-11 09:50:00,65.15,65.15,65.02,65.03,45328.0,54.504,54.504,54.3953,54.4036,45328.0
2018-12-11 09:55:00,65.06,65.19,64.87,64.87,25264.0,54.4287,54.5375,54.2698,54.2698,25264.0
2018-12-11 10:00:00,64.86,65.04,64.86,64.97,36082.0,54.2614,54.412,54.2614,54.3535,36082.0
2018-12-11 10:05:00,64.97,65.16,64.97,65.09,64179.0,54.3535,54.5124,54.3535,54.4538,64179.0
2018-12-11 10:10:00,65.06,65.06,64.65,64.72,39339.0,54.4287,54.4287,54.0857,54.1443,39339.0
2018-12-11 10:15:00,64.72,64.96,64.61,64.89,81445.0,54.1443,54.3451,54.0523,54.2865,81445.0
2018-12-11 10:20:00,64.9,65.03,64.77,65.03,28076.0,54.2949,54.4036,54.1861,54.4036,28076.0
2018-12-11 10:25:00,65.01,65.1,64.84,65.04,27491.0,54.3869,54.4622,54.2447,54.412,27491.0
2018-12-11 10:30:00,65.07,65.21,65.03,65.03,21967.0,54.4371,54.5542,54.4036,54.4036,21967.0
2018-12-11 10:35:00,65.03,65.2,64.83,65.11,30653.0,54.4036,54.5459,54.2363,54.4706,30653.0
2018-12-11 10:40:00,65.13,65.25,65.07,65.21,24526.0,54.4873,54.5877,54.4371,54.5542,24526.0
2018-12-11 10:45:00,65.2,65.25,64.89,64.94,29140.0,54.5459,54.5877,54.2865,54.3284,29140.0
2018-12-11 10:50:00,64.93,65.01,64.87,64.92,27560.0,54.32,54.3869,54.2698,54.3116,27560.0
2018-12-11 10:55:00,64.91,65.12,64.77,65.06,38439.0,54.3033,54.4789,54.1861,54.4287,38439.0
2018-12-11 11:00:00,65.06,65.06,64.87,64.99,22941.0,54.4287,54.4287,54.2698,54.3702,22941.0
2018-12-11 11:05:00,64.98,65.17,64.89,65.17,23280.0,54.3618,54.5208,54.2865,54.5208,23280.0
2018-12-11 11:10:00,65.17,65.19,64.8,64.8,36102.0,54.5208,54.5375,54.2112,54.2112,36102.0
2018-12-11 11:15:00,64.8,64.98,64.77,64.84,39466.0,54.2112,54.3618,54.1861,54.2447,39466.0
2018-12-11 11:20:00,64.85,64.9,64.67,64.74,31498.0,54.2531,54.2949,54.1025,54.161,31498.0
2018-12-11 11:25:00,64.75,64.75,64.46,64.53,36935.0,54.1694,54.1694,53.9268,53.9854,36935.0
2018-12-11 11:30:00,64.53,64.61,64.32,64.36,31499.0,53.9854,54.0523,53.8097,53.8431,31499.0
2018-12-11 11:35:00,64.35,64.55,64.23,64.55,72891.0,53.8348,54.0021,53.7344,54.0021,72891.0
2018-12-11 11:40:00,64.55,64.55,64.32,64.52,41657.0,54.0021,54.0021,53.8097,53.977,41657.0
2018-12-11 11:45:00,64.44,64.52,64.36,64.41,22523.0,53.9101,53.977,53.8431,53.885,22523.0
2018-12-11 11:50:00,64.4,64.54,64.31,64.43,50894.0,53.8766,53.9937,53.8013,53.9017,50894.0
2018-12-11 11:55:00,64.4,64.45,64.26,64.35,112162.0,53.8766,53.9184,53.7595,53.8348,112162.0
2018-12-11 12:00:00,64.36,64.36,64.04,64.07,35495.0,53.8431,53.8431,53.5754,53.6005,35495.0
2018-12-11 12:05:00,64.06,64.18,64.03,64.15,60283.0,53.5922,53.6925,53.5671,53.6674,60283.0
2018-12-11 12:10:00,64.14,64.14,63.94,63.94,98947.0,53.6591,53.6591,53.4918,53.4918,98947.0
2018-12-11 12:15:00,63.95,64.0,63.84,63.97,33101.0,53.5001,53.542,53.4081,53.5169,33101.0
2018-12-11 12:20:00,63.97,64.12,63.88,63.99,45715.0,53.5169,53.6424,53.4416,53.5336,45715.0
2018-12-11 12:25:00,63.99,64.02,63.81,63.82,34779.0,53.5336,53.5587,53.383,53.3914,34779.0
2018-12-11 12:30:00,63.81,64.01,63.8,64.01,37128.0,53.383,53.5503,53.3746,53.5503,37128.0
2018-12-11 12:35:00,64.02,64.17,64.01,64.08,20108.0,53.5587,53.6842,53.5503,53.6089,20108.0
2018-12-11 12:40:00,64.09,64.24,64.09,64.23,27438.0,53.6173,53.7427,53.6173,53.7344,27438.0
2018-12-11 12:45:00,64.23,64.33,64.17,64.2,25122.0,53.7344,53.818,53.6842,53.7093,25122.0
2018-12-11 12:50:00,64.19,64.22,64.08,64.09,20665.0,53.7009,53.726,53.6089,53.6173,20665.0
2018-12-11 12:55:00,64.09,64.18,64.06,64.1,22651.0,53.6173,53.6925,53.5922,53.6256,22651.0
2018-12-11 13:00:00,64.1,64.25,64.02,64.22,31436.0,53.6256,53.7511,53.5587,53.726,31436.0
2018-12-11 13:05:00,64.22,64.29,64.14,64.23,26435.0,53.726,53.7846,53.6591,53.7344,26435.0
2018-12-11 13:10:00,64.24,64.26,64.09,64.14,20404.0,53.7427,53.7595,53.6173,53.6591,20404.0
2018-12-11 13:15:00,64.14,64.45,64.14,64.45,19702.0,53.6591,53.9184,53.6591,53.9184,19702.0
2018-12-11 13:20:00,64.46,64.54,64.43,64.45,24816.0,53.9268,53.9937,53.9017,53.9184,24816.0
2018-12-11 13:25:00,64.44,64.45,64.32,64.32,23560.0,53.9101,53.9184,53.8097,53.8097,23560.0
2018-12-11 13:30:00,64.31,64.31,64.19,64.23,27349.0,53.8013,53.8013,53.7009,53.7344,27349.0
2018-12-11 13:35:00,64.24,64.34,64.2,64.29,22426.0,53.7427,53.8264,53.7093,53.7846,22426.0
2018-12-11 13:40:00,64.3,64.3,64.01,64.01,21252.0,53.7929,53.7929,53.5503,53.5503,21252.0
2018-12-11 13:45:00,64.01,64.13,63.96,64.02,49913.0,53.5503,53.6507,53.5085,53.5587,49913.0
2018-12-11 13:50:00,63.99,64.06,63.89,63.96,26954.0,53.5336,53.5922,53.4499,53.5085,26954.0
2018-12-11 13:55:00,63.98,64.11,63.93,64.02,34620.0,53.5252,53.634,53.4834,53.5587,34620.0
2018-12-11 14:00:00,64.0,64.17,63.95,64.12,27872.0,53.542,53.6842,53.5001,53.6424,27872.0
2018-12-11 14:05:00,64.12,64.16,64.07,64.09,23151.0,53.6424,53.6758,53.6005,53.6173,23151.0
2018-12-11 14:10:00,64.09,64.22,64.05,64.2,27023.0,53.6173,53.726,53.5838,53.7093,27023.0
2018-12-11 14:15:00,64.19,64.45,64.12,64.41,38838.0,53.7009,53.9184,53.6424,53.885,38838.0
2018-12-11 14:20:00,64.4,64.46,64.35,64.41,39700.0,53.8766,53.9268,53.8348,53.885,39700.0
2018-12-11 14:25:00,64.42,64.73,64.41,64.62,70207.0,53.8933,54.1527,53.885,54.0606,70207.0
2018-12-11 14:30:00,64.64,64.76,64.62,64.69,53891.0,54.0774,54.1778,54.0606,54.1192,53891.0
2018-12-11 14:35:00,64.69,64.77,64.68,64.74,51476.0,54.1192,54.1861,54.1108,54.161,51476.0
2018-12-11 14:40:00,64.75,64.89,64.73,64.85,49074.0,54.1694,54.2865,54.1527,54.2531,49074.0
2018-12-11 14:45:00,64.83,64.99,64.82,64.86,44569.0,54.2363,54.3702,54.228,54.2614,44569.0
2018-12-11 14:50:00,64.87,64.91,64.74,64.82,44649.0,54.2698,54.3033,54.161,54.228,44649.0
2018-12-11 14:55:00,64.84,64.87,64.73,64.81,34262.0,54.2447,54.2698,54.1527,54.2196,34262.0
2018-12-11 15:00:00,64.81,64.86,64.7,64.79,47287.0,54.2196,54.2614,54.1276,54.2029,47287.0
2018-12-11 15:05:00,64.8,64.88,64.76,64.87,47731.0,54.2112,54.2782,54.1778,54.2698,47731.0
2018-12-11 15:10:00,64.86,65.08,64.85,64.94,83552.0,54.2614,54.4455,54.2531,54.3284,83552.0
2018-12-11 15:15:00,64.96,64.97,64.73,64.73,135871.0,54.3451,54.3535,54.1527,54.1527,135871.0
2018-12-11 15:20:00,64.75,64.84,64.59,64.73,110594.0,54.1694,54.2447,54.0355,54.1527,110594.0
2018-12-11 15:25:00,64.73,64.75,64.63,64.66,46661.0,54.1527,54.1694,54.069,54.0941,46661.0
2018-12-11 15:30:00,64.66,64.83,64.63,64.76,71210.0,54.0941,54.2363,54.069,54.1778,71210.0
2018-12-11 15:35:00,64.75,64.82,64.65,64.7,413335.0,54.1694,54.228,54.0857,54.1276,413335.0
2018-12-11 15:40:00,64.7,64.8,64.66,64.69,343656.0,54.1276,54.2112,54.0941,54.1192,343656.0
2018-12-11 15:45:00,64.68,64.76,64.53,64.53,134443.0,54.1108,54.1778,53.9854,53.9854,134443.0
2018-12-11 15:50:00,64.53,64.71,64.52,64.67,241050.0,53.9854,54.1359,53.977,54.1025,241050.0
2018-12-11 15:55:00,64.66,64.75,64.6,64.7,311378.0,54.0941,54.1694,54.0439,54.1276,311378.0
2018-12-12 09:30:00,65.72,66.02,65.72,65.93,86490.0,54.9809,55.2319,54.9809,55.1566,86490.0
2018-12-12 09:35:00,65.92,66.0,65.81,65.92,62232.0,55.1482,55.2151,55.0562,55.1482,62232.0
2018-12-12 09:40:00,65.93,65.98,65.8,65.92,93156.0,55.1566,55.1984,55.0478,55.1482,93156.0
2018-12-12 09:45:00,65.92,66.03,65.84,65.94,151688.0,55.1482,55.2402,55.0813,55.1649,151688.0
2018-12-12 09:50:00,65.94,65.97,65.81,65.84,48145.0,55.1649,55.19,55.0562,55.0813,48145.0
2018-12-12 09:55:00,65.84,66.0,65.83,65.92,68079.0,55.0813,55.2151,55.0729,55.1482,68079.0
2018-12-12 10:00:00,65.93,65.98,65.85,65.9,132938.0,55.1566,55.1984,55.0897,55.1315,132938.0
2018-12-12 10:05:00,65.89,65.94,65.76,65.94,141377.0,55.1231,55.1649,55.0144,55.1649,141377.0
2018-12-12 10:10:00,65.93,66.16,65.88,66.07,37183.0,55.1566,55.349,55.1148,55.2737,37183.0
2018-12-12 10:15:00,66.07,66.14,66.01,66.08,90082.0,55.2737,55.3323,55.2235,55.2821,90082.0
2018-12-12 10:20:00,66.08,66.24,66.02,66.12,78028.0,55.2821,55.4159,55.2319,55.3155,78028.0
2018-12-12 10:25:00,66.14,66.21,66.07,66.07,95745.0,55.3323,55.3908,55.2737,55.2737,95745.0
2018-12-12 10:30:00,66.03,66.15,65.95,66.12,104212.0,55.2402,55.3406,55.1733,55.3155,104212.0
2018-12-12 10:35:00,66.13,66.14,65.66,65.74,111406.0,55.3239,55.3323,54.9307,54.9976,111406.0
2018-12-12 10:40:00,65.75,65.86,65.68,65.84,24142.0,55.006,55.098,54.9474,55.0813,24142.0
2018-12-12 10:45:00,65.89,66.0,65.8,65.98,43383.0,55.1231,55.2151,55.0478,55.1984,43383.0
2018-12-12 10:50:00,66.0,66.19,65.99,66.17,90045.0,55.2151,55.3741,55.2068,55.3574,90045.0
2018-12-12 10:55:00,66.17,66.33,66.09,66.32,46717.0,55.3574,55.4912,55.2904,55.4829,46717.0
2018-12-12 11:00:00,66.34,66.53,66.34,66.51,42741.0,55.4996,55.6585,55.4996,55.6418,42741.0
2018-12-12 11:05:00,66.51,66.67,66.41,66.63,27483.0,55.6418,55.7757,55.5581,55.7422,27483.0
2018-12-12 11:10:00,66.62,66.63,66.47,66.51,30918.0,55.7338,55.7422,55.6083,55.6418,30918.0
2018-12-12 11:15:00,66.54,66.59,66.46,66.47,30798.0,55.6669,55.7087,55.6,55.6083,30798.0
2018-12-12 11:20:00,66.42,66.47,66.32,66.47,22508.0,55.5665,55.6083,55.4829,55.6083,22508.0
2018-12-12 11:25:00,66.48,66.52,66.28,66.33,25709.0,55.6167,55.6502,55.4494,55.4912,25709.0
2018-12-12 11:30:00,66.34,66.36,66.15,66.18,30196.0,55.4996,55.5163,55.3406,55.3657,30196.0
2018-12-12 11:35:00,66.2,66.27,66.15,66.16,26319.0,55.3825,55.441,55.3406,55.349,26319.0
2018-12-12 11:40:00,66.16,66.21,66.04,66.08,60125.0,55.349,55.3908,55.2486,55.2821,60125.0
2018-12-12 11:45:00,66.09,66.15,66.01,66.13,27614.0,55.2904,55.3406,55.2235,55.3239,27614.0
2018-12-12 11:50:00,66.12,66.26,66.07,66.16,25590.0,55.3155,55.4327,55.2737,55.349,25590.0
2018-12-12 11:55:00,66.15,66.16,65.84,66.02,85574.0,55.3406,55.349,55.0813,55.2319,85574.0
2018-12-12 12:00:00,66.06,66.17,65.96,66.11,39386.0,55.2653,55.3574,55.1817,55.3072,39386.0
2018-12-12 12:05:00,66.12,66.16,66.0,66.07,40194.0,55.3155,55.349,55.2151,55.2737,40194.0
2018-12-12 12:10:00,66.08,66.12,65.92,66.02,83930.0,55.2821,55.3155,55.1482,55.2319,83930.0
2018-12-12 12:15:00,66.02,66.02,65.87,65.88,49620.0,55.2319,55.2319,55.1064,55.1148,49620.0
2018-12-12 12:20:00,65.89,65.96,65.84,65.9,33038.0,55.1231,55.1817,55.0813,55.1315,33038.0
2018-12-12 12:25:00,65.88,66.05,65.88,66.05,20019.0,55.1148,55.257,55.1148,55.257,20019.0
2018-12-12 12:30:00,66.08,66.2,65.96,66.14,77525.0,55.2821,55.3825,55.1817,55.3323,77525.0
2018-12-12 12:35:00,66.14,66.15,65.94,65.97,28043.0,55.3323,55.3406,55.1649,55.19,28043.0
2018-12-12 12:40:00,65.97,66.06,65.95,66.04,39199.0,55.19,55.2653,55.1733,55.2486,39199.0
2018-12-12 12:45:00,66.05,66.11,66.01,66.07,24842.0,55.257,55.3072,55.2235,55.2737,24842.0
2018-12-12 12:50:00,66.06,66.22,66.05,66.19,25490.0,55.2653,55.3992,55.257,55.3741,25490.0
2018-12-12 12:55:00,66.18,66.28,66.17,66.23,22849.0,55.3657,55.4494,55.3574,55.4076,22849.0
2018-12-12 13:00:00,66.24,66.25,66.16,66.21,13319.0,55.4159,55.4243,55.349,55.3908,13319.0
2018-12-12 13:05:00,66.22,66.22,66.15,66.17,18575.0,55.3992,55.3992,55.3406,55.3574,18575.0
2018-12-12 13:10:00,66.18,66.27,66.17,66.21,43163.0,55.3657,55.441,55.3574,55.3908,43163.0
2018-12-12 13:15:00,66.2,66.24,66.12,66.13,17182.0,55.3825,55.4159,55.3155,55.3239,17182.0
2018-12-12 13:20:00,66.13,66.27,66.12,66.24,15407.0,55.3239,55.441,55.3155,55.4159,15407.0
2018-12-12 13:25:00,66.24,66.32,66.2,66.31,21017.0,55.4159,55.4829,55.3825,55.4745,21017.0
2018-12-12 13:30:00,66.31,66.36,66.27,66.33,17346.0,55.4745,55.5163,55.441,55.4912,17346.0
2018-12-12 13:35:00,66.32,66.34,66.28,66.28,20762.0,55.4829,55.4996,55.4494,55.4494,20762.0
2018-12-12 13:40:00,66.28,66.3,66.14,66.19,89730.0,55.4494,55.4661,55.3323,55.3741,89730.0
2018-12-12 13:45:00,66.19,66.19,66.03,66.06,85214.0,55.3741,55.3741,55.2402,55.2653,85214.0
2018-12-12 13:50:00,66.06,66.06,65.8,65.8,156914.0,55.2653,55.2653,55.0478,55.0478,156914.0
2018-12-12 13:55:00,65.81,65.88,65.7,65.88,41438.0,55.0562,55.1148,54.9642,55.1148,41438.0
2018-12-12 14:00:00,65.88,65.88,65.74,65.78,36836.0,55.1148,55.1148,54.9976,55.0311,36836.0
2018-12-12 14:05:00,65.77,65.83,65.74,65.76,41824.0,55.0227,55.0729,54.9976,55.0144,41824.0
2018-12-12 14:10:00,65.77,65.78,65.62,65.69,38951.0,55.0227,55.0311,54.8972,54.9558,38951.0
2018-12-12 14:15:00,65.69,65.81,65.66,65.8,63171.0,54.9558,55.0562,54.9307,55.0478,63171.0
2018-12-12 14:20:00,65.8,65.85,65.74,65.81,60385.0,55.0478,55.0897,54.9976,55.0562,60385.0
2018-12-12 14:25:00,65.82,65.85,65.47,65.55,95780.0,55.0646,55.0897,54.7718,54.8387,95780.0
2018-12-12 14:30:00,65.52,65.6,65.43,65.56,110473.0,54.8136,54.8805,54.7383,54.847,110473.0
2018-12-12 14:35:00,65.57,65.66,65.47,65.66,39468.0,54.8554,54.9307,54.7718,54.9307,39468.0
2018-12-12 14:40:00,65.63,65.66,65.51,65.57,80922.0,54.9056,54.9307,54.8052,54.8554,80922.0
2018-12-12 14:45:00,65.56,65.67,65.41,65.46,68276.0,54.847,54.9391,54.7216,54.7634,68276.0
2018-12-12 14:50:00,65.46,65.58,65.39,65.57,50502.0,54.7634,54.8638,54.7048,54.8554,50502.0
2018-12-12 14:55:00,65.55,65.72,65.52,65.68,63378.0,54.8387,54.9809,54.8136,54.9474,63378.0
2018-12-12 15:00:00,65.68,65.73,65.56,65.57,48460.0,54.9474,54.9893,54.847,54.8554,48460.0
2018-12-12 15:05:00,65.57,65.73,65.52,65.72,62751.0,54.8554,54.9893,54.8136,54.9809,62751.0
2018-12-12 15:10:00,65.71,65.81,65.69,65.69,45280.0,54.9725,55.0562,54.9558,54.9558,45280.0
2018-12-12 15:15:00,65.68,65.69,65.48,65.52,89890.0,54.9474,54.9558,54.7801,54.8136,89890.0
2018-12-12 15:20:00,65.52,65.65,65.51,65.64,124684.0,54.8136,54.9223,54.8052,54.914,124684.0
2018-12-12 15:25:00,65.64,65.74,65.59,65.63,158691.0,54.914,54.9976,54.8721,54.9056,158691.0
2018-12-12 15:30:00,65.64,65.73,65.54,65.6,119231.0,54.914,54.9893,54.8303,54.8805,119231.0
2018-12-12 15:35:00,65.61,65.78,65.56,65.73,81510.0,54.8889,55.0311,54.847,54.9893,81510.0
2018-12-12 15:40:00,65.74,65.77,65.6,65.65,76157.0,54.9976,55.0227,54.8805,54.9223,76157.0
2018-12-12 15:45:00,65.64,65.66,65.54,65.56,103612.0,54.914,54.9307,54.8303,54.847,103612.0
2018-12-12 15:50:00,65.57,65.64,65.51,65.58,220007.0,54.8554,54.914,54.8052,54.8638,220007.0
2018-12-12 15:55:00,65.58,65.62,65.37,65.41,370623.0,54.8638,54.8972,54.6881,54.7216,370623.0
2018-12-13 09:30:00,65.25,65.47,64.79,64.84,96959.0,54.5877,54.7718,54.2029,54.2447,96959.0
2018-12-13 09:35:00,64.83,65.18,64.73,65.01,47995.0,54.2363,54.5291,54.1527,54.3869,47995.0
2018-12-13 09:40:00,65.01,65.01,64.8,64.91,85941.0,54.3869,54.3869,54.2112,54.3033,85941.0
2018-12-13 09:45:00,64.89,65.18,64.89,65.14,63821.0,54.2865,54.5291,54.2865,54.4957,63821.0
2018-12-13 09:50:00,65.14,65.15,64.96,65.07,80086.0,54.4957,54.504,54.3451,54.4371,80086.0
2018-12-13 09:55:00,65.05,65.26,65.04,65.12,66942.0,54.4204,54.5961,54.412,54.4789,66942.0
2018-12-13 10:00:00,65.12,65.59,65.09,65.59,41857.0,54.4789,54.8721,54.4538,54.8721,41857.0
2018-12-13 10:05:00,65.6,65.72,65.6,65.71,74279.0,54.8805,54.9809,54.8805,54.9725,74279.0
2018-12-13 10:10:00,65.7,65.98,65.7,65.81,32137.0,54.9642,55.1984,54.9642,55.0562,32137.0
2018-12-13 10:15:00,65.82,65.99,65.82,65.94,64612.0,55.0646,55.2068,55.0646,55.1649,64612.0
2018-12-13 10:20:00,65.92,66.04,65.79,66.0,66152.0,55.1482,55.2486,55.0395,55.2151,66152.0
2018-12-13 10:25:00,66.03,66.13,65.98,66.06,104252.0,55.2402,55.3239,55.1984,55.2653,104252.0
2018-12-13 10:30:00,66.05,66.19,65.91,66.15,79803.0,55.257,55.3741,55.1399,55.3406,79803.0
2018-12-13 10:35:00,66.16,66.52,66.14,66.26,53807.0,55.349,55.6502,55.3323,55.4327,53807.0
2018-12-13 10:40:00,66.26,66.44,66.23,66.36,63748.0,55.4327,55.5832,55.4076,55.5163,63748.0
2018-12-13 10:45:00,66.37,66.49,66.21,66.44,314616.0,55.5247,55.6251,55.3908,55.5832,314616.0
2018-12-13 10:50:00,66.45,66.45,66.19,66.36,186997.0,55.5916,55.5916,55.3741,55.5163,186997.0
2018-12-13 10:55:00,66.37,66.72,66.37,66.68,55665.0,55.5247,55.8175,55.5247,55.784,55665.0
2018-12-13 11:00:00,66.69,66.69,66.26,66.27,52990.0,55.7924,55.7924,55.4327,55.441,52990.0
2018-12-13 11:05:00,66.25,66.39,66.14,66.28,74794.0,55.4243,55.5414,55.3323,55.4494,74794.0
2018-12-13 11:10:00,66.28,66.3,66.1,66.19,51186.0,55.4494,55.4661,55.2988,55.3741,51186.0
2018-12-13 11:15:00,66.19,66.33,66.08,66.25,36896.0,55.3741,55.4912,55.2821,55.4243,36896.0
2018-12-13 11:20:00,66.22,66.35,66.21,66.23,32568.0,55.3992,55.508,55.3908,55.4076,32568.0
2018-12-13 11:25:00,66.24,66.46,66.24,66.45,45564.0,55.4159,55.6,55.4159,55.5916,45564.0
2018-12-13 11:30:00,66.44,66.66,66.39,66.56,46237.0,55.5832,55.7673,55.5414,55.6836,46237.0
2018-12-13 11:35:00,66.54,66.58,66.46,66.57,34288.0,55.6669,55.7004,55.6,55.692,34288.0
2018-12-13 11:40:00,66.55,67.0,66.54,66.95,61324.0,55.6753,56.0517,55.6669,56.0099,61324.0
2018-12-13 11:45:00,66.95,66.95,66.81,66.83,35261.0,56.0099,56.0099,55.8928,55.9095,35261.0
2018-12-13 11:50:00,66.82,66.83,66.55,66.6,71279.0,55.9012,55.9095,55.6753,55.7171,71279.0
2018-12-13 11:55:00,66.59,66.6,66.46,66.47,80094.0,55.7087,55.7171,55.6,55.6083,80094.0
2018-12-13 12:00:00,66.46,66.49,66.22,66.32,72769.0,55.6,55.6251,55.3992,55.4829,72769.0
2018-12-13 12:05:00,66.3,66.46,66.3,66.41,30605.0,55.4661,55.6,55.4661,55.5581,30605.0
2018-12-13 12:10:00,66.4,66.6,66.22,66.52,66376.0,55.5498,55.7171,55.3992,55.6502,66376.0
2018-12-13 12:15:00,66.5,66.54,66.33,66.39,47193.0,55.6334,55.6669,55.4912,55.5414,47193.0
2018-12-13 12:20:00,66.39,66.41,66.31,66.35,46481.0,55.5414,55.5581,55.4745,55.508,46481.0
2018-12-13 12:25:00,66.34,66.38,66.23,66.25,53468.0,55.4996,55.5331,55.4076,55.4243,53468.0
2018-12-13 12:30:00,66.27,66.34,66.23,66.27,46808.0,55.441,55.4996,55.4076,55.441,46808.0
2018-12-13 12:35:00,66.28,66.51,66.28,66.48,34089.0,55.4494,55.6418,55.4494,55.6167,34089.0
2018-12-13 12:40:00,66.49,66.51,66.41,66.42,36863.0,55.6251,55.6418,55.5581,55.5665,36863.0
2018-12-13 12:45:00,66.41,66.5,66.38,66.43,108685.0,55.5581,55.6334,55.5331,55.5749,108685.0
2018-12-13 12:50:00,66.42,66.46,66.35,66.37,56035.0,55.5665,55.6,55.508,55.5247,56035.0
2018-12-13 12:55:00,66.36,66.42,66.34,66.41,19386.0,55.5163,55.5665,55.4996,55.5581,19386.0
2018-12-13 13:00:00,66.4,66.41,66.2,66.21,52900.0,55.5498,55.5581,55.3825,55.3908,52900.0
2018-12-13 13:05:00,66.21,66.23,66.14,66.2,41851.0,55.3908,55.4076,55.3323,55.3825,41851.0
2018-12-13 13:10:00,66.21,66.26,66.14,66.23,38268.0,55.3908,55.4327,55.3323,55.4076,38268.0
2018-12-13 13:15:00,66.23,66.28,66.17,66.19,43545.0,55.4076,55.4494,55.3574,55.3741,43545.0
2018-12-13 13:20:00,66.18,66.29,66.18,66.22,96538.0,55.3657,55.4578,55.3657,55.3992,96538.0
2018-12-13 13:25:00,66.23,66.23,66.06,66.1,193327.0,55.4076,55.4076,55.2653,55.2988,193327.0
2018-12-13 13:30:00,66.11,66.3,66.1,66.24,65879.0,55.3072,55.4661,55.2988,55.4159,65879.0
2018-12-13 13:35:00,66.24,66.39,66.23,66.34,39210.0,55.4159,55.5414,55.4076,55.4996,39210.0
2018-12-13 13:40:00,66.36,66.37,66.26,66.29,60310.0,55.5163,55.5247,55.4327,55.4578,60310.0
2018-12-13 13:45:00,66.3,66.32,66.23,66.24,51689.0,55.4661,55.4829,55.4076,55.4159,51689.0
2018-12-13 13:50:00,66.23,66.26,66.13,66.14,57701.0,55.4076,55.4327,55.3239,55.3323,57701.0
2018-12-13 13:55:00,66.13,66.17,66.1,66.16,39231.0,55.3239,55.3574,55.2988,55.349,39231.0
2018-12-13 14:00:00,66.17,66.21,66.08,66.08,109527.0,55.3574,55.3908,55.2821,55.2821,109527.0
2018-12-13 14:05:00,66.07,66.1,66.03,66.05,66272.0,55.2737,55.2988,55.2402,55.257,66272.0
2018-12-13 14:10:00,66.06,66.17,66.02,66.12,45069.0,55.2653,55.3574,55.2319,55.3155,45069.0
2018-12-13 14:15:00,66.12,66.21,66.11,66.13,51350.0,55.3155,55.3908,55.3072,55.3239,51350.0
2018-12-13 14:20:00,66.13,66.28,66.13,66.19,76060.0,55.3239,55.4494,55.3239,55.3741,76060.0
2018-12-13 14:25:00,66.19,66.4,66.18,66.37,62165.0,55.3741,55.5498,55.3657,55.5247,62165.0
2018-12-13 14:30:00,66.37,66.41,66.32,66.34,51531.0,55.5247,55.5581,55.4829,55.4996,51531.0
2018-12-13 14:35:00,66.34,66.34,66.08,66.12,66658.0,55.4996,55.4996,55.2821,55.3155,66658.0
2018-12-13 14:40:00,66.12,66.24,66.09,66.1,60507.0,55.3155,55.4159,55.2904,55.2988,60507.0
2018-12-13 14:45:00,66.1,66.13,66.02,66.03,48695.0,55.2988,55.3239,55.2319,55.2402,48695.0
2018-12-13 14:50:00,66.03,66.23,66.03,66.15,31676.0,55.2402,55.4076,55.2402,55.3406,31676.0
2018-12-13 14:55:00,66.15,66.28,66.14,66.18,45476.0,55.3406,55.4494,55.3323,55.3657,45476.0
2018-12-13 15:00:00,66.19,66.24,66.13,66.23,130679.0,55.3741,55.4159,55.3239,55.4076,130679.0
2018-12-13 15:05:00,66.23,66.26,66.16,66.16,48976.0,55.4076,55.4327,55.349,55.349,48976.0
2018-12-13 15:10:00,66.15,66.36,66.12,66.34,68828.0,55.3406,55.5163,55.3155,55.4996,68828.0
2018-12-13 15:15:00,66.35,66.45,66.34,66.44,66885.0,55.508,55.5916,55.4996,55.5832,66885.0
2018-12-13 15:20:00,66.44,66.48,66.36,66.44,58902.0,55.5832,55.6167,55.5163,55.5832,58902.0
2018-12-13 15:25:00,66.43,66.49,66.41,66.48,51937.0,55.5749,55.6251,55.5581,55.6167,51937.0
2018-12-13 15:30:00,66.47,66.69,66.42,66.61,69032.0,55.6083,55.7924,55.5665,55.7255,69032.0
2018-12-13 15:35:00,66.61,66.72,66.57,66.71,97776.0,55.7255,55.8175,55.692,55.8091,97776.0
2018-12-13 15:40:00,66.7,66.82,66.69,66.76,90482.0,55.8008,55.9012,55.7924,55.851,90482.0
2018-12-13 15:45:00,66.76,66.86,66.63,66.73,104120.0,55.851,55.9346,55.7422,55.8259,104120.0
2018-12-13 15:50:00,66.73,66.75,66.66,66.69,111732.0,55.8259,55.8426,55.7673,55.7924,111732.0
2018-12-13 15:55:00,66.69,66.74,66.64,66.69,437097.0,55.7924,55.8342,55.7506,55.7924,437097.0
2018-12-14 09:30:00,66.13,66.25,65.9,66.06,92767.0,55.3239,55.4243,55.1315,55.2653,92767.0
2018-12-14 09:35:00,66.06,66.25,66.03,66.21,39800.0,55.2653,55.4243,55.2402,55.3908,39800.0
2018-12-14 09:40:00,66.22,66.28,66.05,66.15,21014.0,55.3992,55.4494,55.257,55.3406,21014.0
2018-12-14 09:45:00,66.19,66.2,66.02,66.07,25911.0,55.3741,55.3825,55.2319,55.2737,25911.0
2018-12-14 09:50:00,66.08,66.23,66.02,66.15,28004.0,55.2821,55.4076,55.2319,55.3406,28004.0
2018-12-14 09:55:00,66.18,66.35,66.18,66.33,29115.0,55.3657,55.508,55.3657,55.4912,29115.0
2018-12-14 10:00:00,66.33,66.57,66.28,66.51,43073.0,55.4912,55.692,55.4494,55.6418,43073.0
2018-12-14 10:05:00,66.5,66.53,66.38,66.43,26121.0,55.6334,55.6585,55.5331,55.5749,26121.0
2018-12-14 10:10:00,66.43,66.48,66.33,66.35,43870.0,55.5749,55.6167,55.4912,55.508,43870.0
2018-12-14 10:15:00,66.35,66.55,66.34,66.45,41963.0,55.508,55.6753,55.4996,55.5916,41963.0
2018-12-14 10:20:00,66.44,66.52,66.41,66.45,41284.0,55.5832,55.6502,55.5581,55.5916,41284.0
2018-12-14 10:25:00,66.45,66.52,66.37,66.38,57979.0,55.5916,55.6502,55.5247,55.5331,57979.0
2018-12-14 10:30:00,66.38,66.38,66.25,66.31,94409.0,55.5331,55.5331,55.4243,55.4745,94409.0
2018-12-14 10:35:00,66.31,66.36,66.18,66.33,36811.0,55.4745,55.5163,55.3657,55.4912,36811.0
2018-12-14 10:40:00,66.33,66.34,66.22,66.23,20923.0,55.4912,55.4996,55.3992,55.4076,20923.0
2018-12-14 10:45:00,66.22,66.38,66.18,66.36,57936.0,55.3992,55.5331,55.3657,55.5163,57936.0
2018-12-14 10:50:00,66.37,66.38,66.26,66.28,44217.0,55.5247,55.5331,55.4327,55.4494,44217.0
2018-12-14 10:55:00,66.28,66.32,66.17,66.22,71708.0,55.4494,55.4829,55.3574,55.3992,71708.0
2018-12-14 11:00:00,66.19,66.34,66.13,66.29,65084.0,55.3741,55.4996,55.3239,55.4578,65084.0
2018-12-14 11:05:00,66.31,66.39,66.26,66.28,36596.0,55.4745,55.5414,55.4327,55.4494,36596.0
2018-12-14 11:10:00,66.28,66.36,66.23,66.32,61983.0,55.4494,55.5163,55.4076,55.4829,61983.0
2018-12-14 11:15:00,66.31,66.44,66.31,66.4,40581.0,55.4745,55.5832,55.4745,55.5498,40581.0
2018-12-14 11:20:00,66.4,66.41,66.08,66.09,82529.0,55.5498,55.5581,55.2821,55.2904,82529.0
2018-12-14 11:25:00,66.09,66.1,65.94,65.97,34920.0,55.2904,55.2988,55.1649,55.19,34920.0
2018-12-14 11:30:00,65.99,66.13,65.98,66.06,18121.0,55.2068,55.3239,55.1984,55.2653,18121.0
2018-12-14 11:35:00,66.05,66.11,65.98,66.06,35681.0,55.257,55.3072,55.1984,55.2653,35681.0
2018-12-14 11:40:00,66.05,66.18,65.94,65.94,57658.0,55.257,55.3657,55.1649,55.1649,57658.0
2018-12-14 11:45:00,65.92,65.92,65.63,65.64,40116.0,55.1482,55.1482,54.9056,54.914,40116.0
2018-12-14 11:50:00,65.64,65.68,65.55,65.67,50180.0,54.914,54.9474,54.8387,54.9391,50180.0
2018-12-14 11:55:00,65.67,65.77,65.43,65.5,87135.0,54.9391,55.0227,54.7383,54.7968,87135.0
2018-12-14 12:00:00,65.51,65.57,65.38,65.38,17308.0,54.8052,54.8554,54.6965,54.6965,17308.0
2018-12-14 12:05:00,65.41,65.41,65.16,65.17,67657.0,54.7216,54.7216,54.5124,54.5208,67657.0
2018-12-14 12:10:00,65.16,65.29,65.1,65.12,47538.0,54.5124,54.6212,54.4622,54.4789,47538.0
2018-12-14 12:15:00,65.11,65.31,65.11,65.21,34895.0,54.4706,54.6379,54.4706,54.5542,34895.0
2018-12-14 12:20:00,65.24,65.32,65.2,65.25,17690.0,54.5793,54.6463,54.5459,54.5877,17690.0
2018-12-14 12:25:00,65.25,65.32,65.21,65.28,28825.0,54.5877,54.6463,54.5542,54.6128,28825.0
2018-12-14 12:30:00,65.27,65.46,65.24,65.41,27748.0,54.6044,54.7634,54.5793,54.7216,27748.0
2018-12-14 12:35:00,65.41,65.54,65.4,65.41,39250.0,54.7216,54.8303,54.7132,54.7216,39250.0
2018-12-14 12:40:00,65.4,65.4,65.27,65.27,38637.0,54.7132,54.7132,54.6044,54.6044,38637.0
2018-12-14 12:45:00,65.28,65.28,65.19,65.21,20350.0,54.6128,54.6128,54.5375,54.5542,20350.0
2018-12-14 12:50:00,65.21,65.22,65.09,65.12,18643.0,54.5542,54.5626,54.4538,54.4789,18643.0
2018-12-14 12:55:00,65.12,65.19,65.07,65.08,27004.0,54.4789,54.5375,54.4371,54.4455,27004.0
2018-12-14 13:00:00,65.07,65.1,64.99,65.01,41935.0,54.4371,54.4622,54.3702,54.3869,41935.0
2018-12-14 13:05:00,65.02,65.2,64.99,65.19,19246.0,54.3953,54.5459,54.3702,54.5375,19246.0
2018-12-14 13:10:00,65.18,65.24,65.14,65.18,50177.0,54.5291,54.5793,54.4957,54.5291,50177.0
2018-12-14 13:15:00,65.15,65.16,64.96,64.99,72748.0,54.504,54.5124,54.3451,54.3702,72748.0
2018-12-14 13:20:00,64.99,65.03,64.93,64.94,19145.0,54.3702,54.4036,54.32,54.3284,19145.0
2018-12-14 13:25:00,64.94,65.04,64.94,64.96,44707.0,54.3284,54.412,54.3284,54.3451,44707.0
2018-12-14 13:30:00,64.96,65.02,64.9,64.91,43194.0,54.3451,54.3953,54.2949,54.3033,43194.0
2018-12-14 13:35:00,64.91,65.05,64.89,64.98,23433.0,54.3033,54.4204,54.2865,54.3618,23433.0
2018-12-14 13:40:00,64.99,65.08,64.97,65.01,20353.0,54.3702,54.4455,54.3535,54.3869,20353.0
2018-12-14 13:45:00,65.02,65.12,64.99,65.0,57538.0,54.3953,54.4789,54.3702,54.3786,57538.0
2018-12-14 13:50:00,65.01,65.02,64.9,64.9,18229.0,54.3869,54.3953,54.2949,54.2949,18229.0
2018-12-14 13:55:00,64.9,64.93,64.77,64.78,53040.0,54.2949,54.32,54.1861,54.1945,53040.0
2018-12-14 14:00:00,64.79,64.83,64.7,64.74,21944.0,54.2029,54.2363,54.1276,54.161,21944.0
2018-12-14 14:05:00,64.78,65.01,64.76,64.92,43743.0,54.1945,54.3869,54.1778,54.3116,43743.0
2018-12-14 14:10:00,64.92,64.94,64.8,64.89,26233.0,54.3116,54.3284,54.2112,54.2865,26233.0
2018-12-14 14:15:00,64.88,64.97,64.86,64.87,15197.0,54.2782,54.3535,54.2614,54.2698,15197.0
2018-12-14 14:20:00,64.87,65.02,64.87,64.94,20448.0,54.2698,54.3953,54.2698,54.3284,20448.0
2018-12-14 14:25:00,64.95,64.96,64.66,64.88,58527.0,54.3367,54.3451,54.0941,54.2782,58527.0
2018-12-14 14:30:00,64.87,64.87,64.65,64.71,38609.0,54.2698,54.2698,54.0857,54.1359,38609.0
2018-12-14 14:35:00,64.7,64.73,64.63,64.64,47766.0,54.1276,54.1527,54.069,54.0774,47766.0
2018-12-14 14:40:00,64.62,64.72,64.57,64.59,22776.0,54.0606,54.1443,54.0188,54.0355,22776.0
2018-12-14 14:45:00,64.58,64.67,64.53,64.58,27299.0,54.0272,54.1025,53.9854,54.0272,27299.0
2018-12-14 14:50:00,64.59,64.67,64.58,64.63,32952.0,54.0355,54.1025,54.0272,54.069,32952.0
2018-12-14 14:55:00,64.64,64.93,64.63,64.93,38804.0,54.0774,54.32,54.069,54.32,38804.0
2018-12-14 15:00:00,64.94,65.09,64.92,65.01,78937.0,54.3284,54.4538,54.3116,54.3869,78937.0
2018-12-14 15:05:00,65.02,65.06,64.97,65.01,44090.0,54.3953,54.4287,54.3535,54.3869,44090.0
2018-12-14 15:10:00,65.02,65.21,64.98,65.03,37767.0,54.3953,54.5542,54.3618,54.4036,37767.0
2018-12-14 15:15:00,65.03,65.05,64.98,65.03,36626.0,54.4036,54.4204,54.3618,54.4036,36626.0
2018-12-14 15:20:00,65.02,65.02,64.93,64.96,58306.0,54.3953,54.3953,54.32,54.3451,58306.0
2018-12-14 15:25:00,64.96,65.06,64.94,65.01,39820.0,54.3451,54.4287,54.3284,54.3869,39820.0
2018-12-14 15:30:00,65.0,65.01,64.85,64.87,71837.0,54.3786,54.3869,54.2531,54.2698,71837.0
2018-12-14 15:35:00,64.87,64.87,64.82,64.85,48887.0,54.2698,54.2698,54.228,54.2531,48887.0
2018-12-14 15:40:00,64.85,64.91,64.84,64.88,78812.0,54.2531,54.3033,54.2447,54.2782,78812.0
2018-12-14 15:45:00,64.88,65.06,64.85,65.04,112375.0,54.2782,54.4287,54.2531,54.412,112375.0
2018-12-14 15:50:00,65.03,65.12,64.98,65.1,95041.0,54.4036,54.4789,54.3618,54.4622,95041.0
2018-12-14 15:55:00,65.11,65.19,65.04,65.1,321282.0,54.4706,54.5375,54.412,54.4622,321282.0
2018-12-17 09:30:00,64.82,64.85,64.2,64.61,85702.0,54.228,54.2531,53.7093,54.0523,85702.0
2018-12-17 09:35:00,64.61,64.76,64.59,64.66,36435.0,54.0523,54.1778,54.0355,54.0941,36435.0
2018-12-17 09:40:00,64.66,64.81,64.54,64.66,67950.0,54.0941,54.2196,53.9937,54.0941,67950.0
2018-12-17 09:45:00,64.68,64.9,64.59,64.79,61990.0,54.1108,54.2949,54.0355,54.2029,61990.0
2018-12-17 09:50:00,64.79,64.89,64.72,64.86,19455.0,54.2029,54.2865,54.1443,54.2614,19455.0
2018-12-17 09:55:00,64.89,65.04,64.89,65.03,16082.0,54.2865,54.412,54.2865,54.4036,16082.0
2018-12-17 10:00:00,65.05,65.09,64.9,64.99,26585.0,54.4204,54.4538,54.2949,54.3702,26585.0
2018-12-17 10:05:00,64.94,64.95,64.61,64.62,44075.0,54.3284,54.3367,54.0523,54.0606,44075.0
2018-12-17 10:10:00,64.62,64.87,64.62,64.81,34326.0,54.0606,54.2698,54.0606,54.2196,34326.0
2018-12-17 10:15:00,64.81,64.88,64.58,64.58,45948.0,54.2196,54.2782,54.0272,54.0272,45948.0
2018-12-17 10:20:00,64.58,64.68,64.57,64.57,20945.0,54.0272,54.1108,54.0188,54.0188,20945.0
2018-12-17 10:25:00,64.58,64.75,64.58,64.67,20743.0,54.0272,54.1694,54.0272,54.1025,20743.0
2018-12-17 10:30:00,64.69,64.79,64.64,64.69,23944.0,54.1192,54.2029,54.0774,54.1192,23944.0
2018-12-17 10:35:00,64.68,64.85,64.65,64.85,48561.0,54.1108,54.2531,54.0857,54.2531,48561.0
2018-12-17 10:40:00,64.85,65.13,64.84,65.12,25866.0,54.2531,54.4873,54.2447,54.4789,25866.0
2018-12-17 10:45:00,65.12,65.15,65.03,65.14,23162.0,54.4789,54.504,54.4036,54.4957,23162.0
2018-12-17 10:50:00,65.13,65.3,65.06,65.3,22649.0,54.4873,54.6295,54.4287,54.6295,22649.0
2018-12-17 10:55:00,65.32,65.5,65.3,65.45,29718.0,54.6463,54.7968,54.6295,54.755,29718.0
2018-12-17 11:00:00,65.43,65.51,65.28,65.28,21547.0,54.7383,54.8052,54.6128,54.6128,21547.0
2018-12-17 11:05:00,65.29,65.53,65.28,65.49,27814.0,54.6212,54.8219,54.6128,54.7885,27814.0
2018-12-17 11:10:00,65.5,65.61,65.5,65.54,14970.0,54.7968,54.8889,54.7968,54.8303,14970.0
2018-12-17 11:15:00,65.55,65.69,65.44,65.49,37326.0,54.8387,54.9558,54.7467,54.7885,37326.0
2018-12-17 11:20:00,65.48,65.76,65.47,65.74,46110.0,54.7801,55.0144,54.7718,54.9976,46110.0
2018-12-17 11:25:00,65.71,65.72,65.47,65.49,57004.0,54.9725,54.9809,54.7718,54.7885,57004.0
2018-12-17 11:30:00,65.51,65.54,65.38,65.4,28577.0,54.8052,54.8303,54.6965,54.7132,28577.0
2018-12-17 11:35:00,65.38,65.42,65.23,65.42,47189.0,54.6965,54.7299,54.571,54.7299,47189.0
2018-12-17 11:40:00,65.44,65.53,65.37,65.4,28077.0,54.7467,54.8219,54.6881,54.7132,28077.0
2018-12-17 11:45:00,65.41,65.55,65.32,65.54,28745.0,54.7216,54.8387,54.6463,54.8303,28745.0
2018-12-17 11:50:00,65.54,65.65,65.52,65.59,55477.0,54.8303,54.9223,54.8136,54.8721,55477.0
2018-12-17 11:55:00,65.57,65.59,65.43,65.5,42248.0,54.8554,54.8721,54.7383,54.7968,42248.0
2018-12-17 12:00:00,65.5,65.67,65.46,65.62,48960.0,54.7968,54.9391,54.7634,54.8972,48960.0
2018-12-17 12:05:00,65.61,65.65,65.5,65.51,34710.0,54.8889,54.9223,54.7968,54.8052,34710.0
2018-12-17 12:10:00,65.51,65.51,65.27,65.29,56768.0,54.8052,54.8052,54.6044,54.6212,56768.0
2018-12-17 12:15:00,65.27,65.38,65.27,65.34,37852.0,54.6044,54.6965,54.6044,54.663,37852.0
2018-12-17 12:20:00,65.34,65.39,65.25,65.28,35733.0,54.663,54.7048,54.5877,54.6128,35733.0
2018-12-17 12:25:00,65.29,65.36,65.27,65.3,26343.0,54.6212,54.6797,54.6044,54.6295,26343.0
2018-12-17 12:30:00,65.3,65.3,65.11,65.17,39185.0,54.6295,54.6295,54.4706,54.5208,39185.0
2018-12-17 12:35:00,65.16,65.17,65.06,65.09,55498.0,54.5124,54.5208,54.4287,54.4538,55498.0
2018-12-17 12:40:00,65.08,65.1,64.95,65.09,46991.0,54.4455,54.4622,54.3367,54.4538,46991.0
2018-12-17 12:45:00,65.08,65.15,65.06,65.14,22641.0,54.4455,54.504,54.4287,54.4957,22641.0
2018-12-17 12:50:00,65.13,65.21,65.0,65.03,28064.0,54.4873,54.5542,54.3786,54.4036,28064.0
2018-12-17 12:55:00,65.04,65.07,64.97,65.0,22979.0,54.412,54.4371,54.3535,54.3786,22979.0
2018-12-17 13:00:00,65.0,65.03,64.91,64.91,59298.0,54.3786,54.4036,54.3033,54.3033,59298.0
2018-12-17 13:05:00,64.89,65.07,64.89,64.93,30094.0,54.2865,54.4371,54.2865,54.32,30094.0
2018-12-17 13:10:00,64.91,65.0,64.9,64.99,51769.0,54.3033,54.3786,54.2949,54.3702,51769.0
2018-12-17 13:15:00,64.96,64.96,64.9,64.91,30979.0,54.3451,54.3451,54.2949,54.3033,30979.0
2018-12-17 13:20:00,64.9,64.95,64.74,64.91,46364.0,54.2949,54.3367,54.161,54.3033,46364.0
2018-12-17 13:25:00,64.92,64.93,64.83,64.88,46164.0,54.3116,54.32,54.2363,54.2782,46164.0
2018-12-17 13:30:00,64.88,64.96,64.71,64.72,67824.0,54.2782,54.3451,54.1359,54.1443,67824.0
2018-12-17 13:35:00,64.71,64.82,64.69,64.81,117335.0,54.1359,54.228,54.1192,54.2196,117335.0
2018-12-17 13:40:00,64.82,64.99,64.81,64.9,29399.0,54.228,54.3702,54.2196,54.2949,29399.0
2018-12-17 13:45:00,64.89,64.9,64.8,64.88,29042.0,54.2865,54.2949,54.2112,54.2782,29042.0
2018-12-17 13:50:00,64.88,64.96,64.81,64.85,66369.0,54.2782,54.3451,54.2196,54.2531,66369.0
2018-12-17 13:55:00,64.84,64.94,64.79,64.79,33836.0,54.2447,54.3284,54.2029,54.2029,33836.0
2018-12-17 14:00:00,64.79,64.83,64.65,64.68,38413.0,54.2029,54.2363,54.0857,54.1108,38413.0
2018-12-17 14:05:00,64.66,64.81,64.63,64.76,54219.0,54.0941,54.2196,54.069,54.1778,54219.0
2018-12-17 14:10:00,64.74,64.79,64.69,64.77,39089.0,54.161,54.2029,54.1192,54.1861,39089.0
2018-12-17 14:15:00,64.76,64.78,64.67,64.69,36548.0,54.1778,54.1945,54.1025,54.1192,36548.0
2018-12-17 14:20:00,64.68,64.83,64.64,64.71,48357.0,54.1108,54.2363,54.0774,54.1359,48357.0
2018-12-17 14:25:00,64.71,64.77,64.56,64.6,82119.0,54.1359,54.1861,54.0105,54.0439,82119.0
2018-12-17 14:30:00,64.61,64.69,64.54,64.64,19579.0,54.0523,54.1192,53.9937,54.0774,19579.0
2018-12-17 14:35:00,64.63,64.63,64.36,64.37,45153.0,54.069,54.069,53.8431,53.8515,45153.0
2018-12-17 14:40:00,64.38,64.51,64.35,64.36,88733.0,53.8599,53.9686,53.8348,53.8431,88733.0
2018-12-17 14:45:00,64.36,64.44,64.29,64.36,80440.0,53.8431,53.9101,53.7846,53.8431,80440.0
2018-12-17 14:50:00,64.34,64.36,64.01,64.03,58785.0,53.8264,53.8431,53.5503,53.5671,58785.0
2018-12-17 14:55:00,64.04,64.2,64.02,64.19,30602.0,53.5754,53.7093,53.5587,53.7009,30602.0
2018-12-17 15:00:00,64.19,64.27,64.13,64.16,46414.0,53.7009,53.7678,53.6507,53.6758,46414.0
2018-12-17 15:05:00,64.16,64.28,63.94,63.97,75678.0,53.6758,53.7762,53.4918,53.5169,75678.0
2018-12-17 15:10:00,63.96,64.28,63.95,64.14,91404.0,53.5085,53.7762,53.5001,53.6591,91404.0
2018-12-17 15:15:00,64.14,64.2,64.05,64.09,50895.0,53.6591,53.7093,53.5838,53.6173,50895.0
2018-12-17 15:20:00,64.08,64.08,63.88,63.93,68957.0,53.6089,53.6089,53.4416,53.4834,68957.0
2018-12-17 15:25:00,63.92,63.99,63.87,63.98,95122.0,53.475,53.5336,53.4332,53.5252,95122.0
2018-12-17 15:30:00,63.99,64.02,63.87,63.92,65959.0,53.5336,53.5587,53.4332,53.475,65959.0
2018-12-17 15:35:00,63.92,63.99,63.83,63.9,78179.0,53.475,53.5336,53.3997,53.4583,78179.0
2018-12-17 15:40:00,63.89,63.9,63.71,63.72,266155.0,53.4499,53.4583,53.2993,53.3077,266155.0
2018-12-17 15:45:00,63.71,63.88,63.58,63.67,181037.0,53.2993,53.4416,53.1906,53.2659,181037.0
2018-12-17 15:50:00,63.68,63.91,63.67,63.91,198145.0,53.2742,53.4667,53.2659,53.4667,198145.0
2018-12-17 15:55:00,63.92,64.16,63.88,64.1,304338.0,53.475,53.6758,53.4416,53.6256,304338.0
2018-12-18 09:30:00,64.05,64.16,63.82,64.05,64713.0,53.5838,53.6758,53.3914,53.5838,64713.0
2018-12-18 09:35:00,64.09,64.14,63.88,63.99,39575.0,53.6173,53.6591,53.4416,53.5336,39575.0
2018-12-18 09:40:00,64.03,64.04,63.91,64.0,35813.0,53.5671,53.5754,53.4667,53.542,35813.0
2018-12-18 09:45:00,64.0,64.1,63.86,63.89,41002.0,53.542,53.6256,53.4248,53.4499,41002.0
2018-12-18 09:50:00,63.86,63.89,63.68,63.89,18534.0,53.4248,53.4499,53.2742,53.4499,18534.0
2018-12-18 09:55:00,63.91,63.93,63.83,63.83,36102.0,53.4667,53.4834,53.3997,53.3997,36102.0
2018-12-18 10:00:00,63.81,63.9,63.75,63.87,49025.0,53.383,53.4583,53.3328,53.4332,49025.0
2018-12-18 10:05:00,63.85,64.11,63.82,64.02,22907.0,53.4165,53.634,53.3914,53.5587,22907.0
2018-12-18 10:10:00,64.01,64.02,63.89,63.97,28895.0,53.5503,53.5587,53.4499,53.5169,28895.0
2018-12-18 10:15:00,63.98,64.09,63.91,64.08,24015.0,53.5252,53.6173,53.4667,53.6089,24015.0
2018-12-18 10:20:00,64.08,64.2,63.98,64.2,25399.0,53.6089,53.7093,53.5252,53.7093,25399.0
2018-12-18 10:25:00,64.21,64.28,64.1,64.25,22083.0,53.7176,53.7762,53.6256,53.7511,22083.0
2018-12-18 10:30:00,64.26,64.32,64.18,64.19,41745.0,53.7595,53.8097,53.6925,53.7009,41745.0
2018-12-18 10:35:00,64.18,64.19,63.85,63.86,119644.0,53.6925,53.7009,53.4165,53.4248,119644.0
2018-12-18 10:40:00,63.86,63.95,63.79,63.94,73307.0,53.4248,53.5001,53.3663,53.4918,73307.0
2018-12-18 10:45:00,63.91,63.93,63.78,63.86,128874.0,53.4667,53.4834,53.3579,53.4248,128874.0
2018-12-18 10:50:00,63.85,63.85,63.75,63.81,120587.0,53.4165,53.4165,53.3328,53.383,120587.0
2018-12-18 10:55:00,63.83,63.92,63.75,63.83,28289.0,53.3997,53.475,53.3328,53.3997,28289.0
2018-12-18 11:00:00,63.84,63.95,63.76,63.8,88452.0,53.4081,53.5001,53.3412,53.3746,88452.0
2018-12-18 11:05:00,63.79,64.1,63.77,64.09,40143.0,53.3663,53.6256,53.3495,53.6173,40143.0
2018-12-18 11:10:00,64.09,64.18,64.05,64.11,32993.0,53.6173,53.6925,53.5838,53.634,32993.0
2018-12-18 11:15:00,64.14,64.15,63.91,64.03,43084.0,53.6591,53.6674,53.4667,53.5671,43084.0
2018-12-18 11:20:00,64.01,64.02,63.63,63.66,43423.0,53.5503,53.5587,53.2324,53.2575,43423.0
2018-12-18 11:25:00,63.6,63.66,63.45,63.52,54176.0,53.2073,53.2575,53.0818,53.1404,54176.0
2018-12-18 11:30:00,63.54,63.66,63.44,63.66,99163.0,53.1571,53.2575,53.0735,53.2575,99163.0
2018-12-18 11:35:00,63.68,63.77,63.67,63.71,31595.0,53.2742,53.3495,53.2659,53.2993,31595.0
2018-12-18 11:40:00,63.72,63.73,63.55,63.61,21485.0,53.3077,53.3161,53.1655,53.2157,21485.0
2018-12-18 11:45:00,63.61,63.71,63.6,63.65,36792.0,53.2157,53.2993,53.2073,53.2492,36792.0
2018-12-18 11:50:00,63.65,63.67,63.45,63.48,31552.0,53.2492,53.2659,53.0818,53.1069,31552.0
2018-12-18 11:55:00,63.49,63.52,63.44,63.5,57601.0,53.1153,53.1404,53.0735,53.1237,57601.0
2018-12-18 12:00:00,63.5,63.58,63.45,63.53,22643.0,53.1237,53.1906,53.0818,53.1488,22643.0
2018-12-18 12:05:00,63.54,63.81,63.53,63.81,33996.0,53.1571,53.383,53.1488,53.383,33996.0
2018-12-18 12:10:00,63.84,63.86,63.72,63.82,36643.0,53.4081,53.4248,53.3077,53.3914,36643.0
2018-12-18 12:15:00,63.82,63.98,63.8,63.97,22635.0,53.3914,53.5252,53.3746,53.5169,22635.0
2018-12-18 12:20:00,63.96,64.02,63.87,63.93,16913.0,53.5085,53.5587,53.4332,53.4834,16913.0
2018-12-18 12:25:00,63.9,64.0,63.85,63.91,14900.0,53.4583,53.542,53.4165,53.4667,14900.0
2018-12-18 12:30:00,63.92,64.04,63.89,63.94,28120.0,53.475,53.5754,53.4499,53.4918,28120.0
2018-12-18 12:35:00,63.94,63.95,63.82,63.84,21581.0,53.4918,53.5001,53.3914,53.4081,21581.0
2018-12-18 12:40:00,63.84,63.86,63.72,63.75,57951.0,53.4081,53.4248,53.3077,53.3328,57951.0
2018-12-18 12:45:00,63.74,63.81,63.65,63.74,37854.0,53.3244,53.383,53.2492,53.3244,37854.0
2018-12-18 12:50:00,63.72,63.84,63.71,63.84,18894.0,53.3077,53.4081,53.2993,53.4081,18894.0
2018-12-18 12:55:00,63.83,63.83,63.62,63.62,66340.0,53.3997,53.3997,53.2241,53.2241,66340.0
2018-12-18 13:00:00,63.64,63.71,63.62,63.67,18294.0,53.2408,53.2993,53.2241,53.2659,18294.0
2018-12-18 13:05:00,63.67,63.72,63.67,63.71,18383.0,53.2659,53.3077,53.2659,53.2993,18383.0
2018-12-18 13:10:00,63.73,63.83,63.73,63.78,14060.0,53.3161,53.3997,53.3161,53.3579,14060.0
2018-12-18 13:15:00,63.79,63.8,63.74,63.78,47452.0,53.3663,53.3746,53.3244,53.3579,47452.0
2018-12-18 13:20:00,63.77,63.79,63.58,63.63,85777.0,53.3495,53.3663,53.1906,53.2324,85777.0
2018-12-18 13:25:00,63.64,63.73,63.6,63.69,66849.0,53.2408,53.3161,53.2073,53.2826,66849.0
2018-12-18 13:30:00,63.68,63.73,63.63,63.72,58484.0,53.2742,53.3161,53.2324,53.3077,58484.0
2018-12-18 13:35:00,63.72,63.79,63.68,63.73,31644.0,53.3077,53.3663,53.2742,53.3161,31644.0
2018-12-18 13:40:00,63.72,63.75,63.65,63.65,66427.0,53.3077,53.3328,53.2492,53.2492,66427.0
2018-12-18 13:45:00,63.63,63.65,63.48,63.53,67312.0,53.2324,53.2492,53.1069,53.1488,67312.0
2018-12-18 13:50:00,63.54,63.55,63.29,63.38,20068.0,53.1571,53.1655,52.948,53.0233,20068.0
2018-12-18 13:55:00,63.38,63.55,63.35,63.52,53179.0,53.0233,53.1655,52.9982,53.1404,53179.0
2018-12-18 14:00:00,63.53,63.62,63.47,63.5,50638.0,53.1488,53.2241,53.0986,53.1237,50638.0
2018-12-18 14:05:00,63.48,63.5,63.39,63.45,36046.0,53.1069,53.1237,53.0316,53.0818,36046.0
2018-12-18 14:10:00,63.43,63.48,63.28,63.32,49837.0,53.0651,53.1069,52.9396,52.9731,49837.0
2018-12-18 14:15:00,63.32,63.33,63.14,63.21,29927.0,52.9731,52.9814,52.8225,52.8811,29927.0
2018-12-18 14:20:00,63.22,63.32,63.19,63.2,96960.0,52.8894,52.9731,52.8643,52.8727,96960.0
2018-12-18 14:25:00,63.2,63.25,63.12,63.17,87087.0,52.8727,52.9145,52.8058,52.8476,87087.0
2018-12-18 14:30:00,63.16,63.29,63.07,63.09,68838.0,52.8392,52.948,52.7639,52.7807,68838.0
2018-12-18 14:35:00,63.09,63.21,63.03,63.15,45623.0,52.7807,52.8811,52.7305,52.8309,45623.0
2018-12-18 14:40:00,63.14,63.14,62.73,62.77,152139.0,52.8225,52.8225,52.4795,52.5129,152139.0
2018-12-18 14:45:00,62.73,62.91,62.71,62.9,71332.0,52.4795,52.6301,52.4628,52.6217,71332.0
2018-12-18 14:50:00,62.91,62.96,62.87,62.92,50478.0,52.6301,52.6719,52.5966,52.6384,50478.0
2018-12-18 14:55:00,62.9,62.9,62.6,62.6,77530.0,52.6217,52.6217,52.3707,52.3707,77530.0
2018-12-18 15:00:00,62.61,62.76,62.57,62.68,145988.0,52.3791,52.5046,52.3456,52.4377,145988.0
2018-12-18 15:05:00,62.69,62.76,62.59,62.72,81635.0,52.446,52.5046,52.3624,52.4711,81635.0
2018-12-18 15:10:00,62.69,63.02,62.67,62.91,53367.0,52.446,52.7221,52.4293,52.6301,53367.0
2018-12-18 15:15:00,62.91,63.0,62.81,62.93,49852.0,52.6301,52.7054,52.5464,52.6468,49852.0
2018-12-18 15:20:00,62.94,63.04,62.85,62.96,66866.0,52.6552,52.7388,52.5799,52.6719,66866.0
2018-12-18 15:25:00,62.97,63.01,62.86,62.96,40059.0,52.6803,52.7137,52.5882,52.6719,40059.0
2018-12-18 15:30:00,62.97,63.13,62.97,63.06,59768.0,52.6803,52.8141,52.6803,52.7556,59768.0
2018-12-18 15:35:00,63.06,63.16,63.03,63.08,80758.0,52.7556,52.8392,52.7305,52.7723,80758.0
2018-12-18 15:40:00,63.06,63.29,63.06,63.24,75238.0,52.7556,52.948,52.7556,52.9061,75238.0
2018-12-18 15:45:00,63.24,63.47,63.17,63.44,122974.0,52.9061,53.0986,52.8476,53.0735,122974.0
2018-12-18 15:50:00,63.43,63.46,63.34,63.37,137049.0,53.0651,53.0902,52.9898,53.0149,137049.0
2018-12-18 15:55:00,63.38,63.43,63.13,63.13,375628.0,53.0233,53.0651,52.8141,52.8141,375628.0
2018-12-19 09:30:00,63.8,64.23,63.69,63.88,138247.0,53.3746,53.7344,53.2826,53.4416,138247.0
2018-12-19 09:35:00,63.88,63.96,63.67,63.84,112409.0,53.4416,53.5085,53.2659,53.4081,112409.0
2018-12-19 09:40:00,63.85,64.06,63.82,63.93,152964.0,53.4165,53.5922,53.3914,53.4834,152964.0
2018-12-19 09:45:00,63.92,63.96,63.79,63.84,159691.0,53.475,53.5085,53.3663,53.4081,159691.0
2018-12-19 09:50:00,63.87,63.88,63.65,63.72,33240.0,53.4332,53.4416,53.2492,53.3077,33240.0
2018-12-19 09:55:00,63.72,63.94,63.4,63.45,40326.0,53.3077,53.4918,53.04,53.0818,40326.0
2018-12-19 10:00:00,63.46,63.82,63.45,63.72,45142.0,53.0902,53.3914,53.0818,53.3077,45142.0
2018-12-19 10:05:00,63.71,63.78,63.62,63.72,51846.0,53.2993,53.3579,53.2241,53.3077,51846.0
2018-12-19 10:10:00,63.72,63.83,63.65,63.76,42179.0,53.3077,53.3997,53.2492,53.3412,42179.0
2018-12-19 10:15:00,63.75,63.76,63.66,63.71,32346.0,53.3328,53.3412,53.2575,53.2993,32346.0
2018-12-19 10:20:00,63.75,63.79,63.65,63.72,28367.0,53.3328,53.3663,53.2492,53.3077,28367.0
2018-12-19 10:25:00,63.7,63.84,63.63,63.8,29985.0,53.291,53.4081,53.2324,53.3746,29985.0
2018-12-19 10:30:00,63.81,64.0,63.73,63.76,30229.0,53.383,53.542,53.3161,53.3412,30229.0
2018-12-19 10:35:00,63.75,63.94,63.75,63.94,23273.0,53.3328,53.4918,53.3328,53.4918,23273.0
2018-12-19 10:40:00,63.92,64.03,63.9,63.97,19519.0,53.475,53.5671,53.4583,53.5169,19519.0
2018-12-19 10:45:00,63.97,64.07,63.85,63.88,27596.0,53.5169,53.6005,53.4165,53.4416,27596.0
2018-12-19 10:50:00,63.87,63.97,63.8,63.9,28219.0,53.4332,53.5169,53.3746,53.4583,28219.0
2018-12-19 10:55:00,63.9,63.98,63.76,63.84,28421.0,53.4583,53.5252,53.3412,53.4081,28421.0
2018-12-19 11:00:00,63.84,63.86,63.66,63.69,25715.0,53.4081,53.4248,53.2575,53.2826,25715.0
2018-12-19 11:05:00,63.69,63.82,63.68,63.69,24384.0,53.2826,53.3914,53.2742,53.2826,24384.0
2018-12-19 11:10:00,63.69,63.92,63.61,63.74,50342.0,53.2826,53.475,53.2157,53.3244,50342.0
2018-12-19 11:15:00,63.76,63.8,63.54,63.62,69444.0,53.3412,53.3746,53.1571,53.2241,69444.0
2018-12-19 11:20:00,63.59,63.72,63.57,63.61,72120.0,53.199,53.3077,53.1822,53.2157,72120.0
2018-12-19 11:25:00,63.6,63.72,63.48,63.49,54431.0,53.2073,53.3077,53.1069,53.1153,54431.0
2018-12-19 11:30:00,63.48,63.55,63.44,63.52,46575.0,53.1069,53.1655,53.0735,53.1404,46575.0
2018-12-19 11:35:00,63.53,63.54,63.48,63.49,24397.0,53.1488,53.1571,53.1069,53.1153,24397.0
2018-12-19 11:40:00,63.49,63.66,63.49,63.63,34093.0,53.1153,53.2575,53.1153,53.2324,34093.0
2018-12-19 11:45:00,63.62,63.63,63.52,63.57,50570.0,53.2241,53.2324,53.1404,53.1822,50570.0
2018-12-19 11:50:00,63.59,63.77,63.59,63.76,30880.0,53.199,53.3495,53.199,53.3412,30880.0
2018-12-19 11:55:00,63.77,63.8,63.73,63.79,23894.0,53.3495,53.3746,53.3161,53.3663,23894.0
2018-12-19 12:00:00,63.79,63.85,63.72,63.84,19735.0,53.3663,53.4165,53.3077,53.4081,19735.0
2018-12-19 12:05:00,63.85,63.93,63.8,63.9,24568.0,53.4165,53.4834,53.3746,53.4583,24568.0
2018-12-19 12:10:00,63.89,63.89,63.8,63.82,24398.0,53.4499,53.4499,53.3746,53.3914,24398.0
2018-12-19 12:15:00,63.82,63.9,63.8,63.87,21628.0,53.3914,53.4583,53.3746,53.4332,21628.0
2018-12-19 12:20:00,63.87,63.91,63.77,63.91,16206.0,53.4332,53.4667,53.3495,53.4667,16206.0
2018-12-19 12:25:00,63.91,63.93,63.87,63.89,17859.0,53.4667,53.4834,53.4332,53.4499,17859.0
2018-12-19 12:30:00,63.88,63.93,63.85,63.86,20120.0,53.4416,53.4834,53.4165,53.4248,20120.0
2018-12-19 12:35:00,63.86,63.87,63.8,63.85,14925.0,53.4248,53.4332,53.3746,53.4165,14925.0
2018-12-19 12:40:00,63.87,63.87,63.73,63.77,15946.0,53.4332,53.4332,53.3161,53.3495,15946.0
2018-12-19 12:45:00,63.77,63.84,63.74,63.84,21019.0,53.3495,53.4081,53.3244,53.4081,21019.0
2018-12-19 12:50:00,63.86,63.88,63.77,63.8,20646.0,53.4248,53.4416,53.3495,53.3746,20646.0
2018-12-19 12:55:00,63.8,63.8,63.57,63.61,84725.0,53.3746,53.3746,53.1822,53.2157,84725.0
2018-12-19 13:00:00,63.6,63.71,63.58,63.68,58374.0,53.2073,53.2993,53.1906,53.2742,58374.0
2018-12-19 13:05:00,63.68,63.71,63.6,63.6,65749.0,53.2742,53.2993,53.2073,53.2073,65749.0
2018-12-19 13:10:00,63.61,63.63,63.56,63.59,19841.0,53.2157,53.2324,53.1739,53.199,19841.0
2018-12-19 13:15:00,63.59,63.66,63.57,63.63,22407.0,53.199,53.2575,53.1822,53.2324,22407.0
2018-12-19 13:20:00,63.62,63.62,63.46,63.57,42200.0,53.2241,53.2241,53.0902,53.1822,42200.0
2018-12-19 13:25:00,63.57,63.59,63.53,63.58,29494.0,53.1822,53.199,53.1488,53.1906,29494.0
2018-12-19 13:30:00,63.58,63.63,63.52,63.56,32276.0,53.1906,53.2324,53.1404,53.1739,32276.0
2018-12-19 13:35:00,63.58,63.65,63.57,63.6,16370.0,53.1906,53.2492,53.1822,53.2073,16370.0
2018-12-19 13:40:00,63.6,63.78,63.59,63.74,29285.0,53.2073,53.3579,53.199,53.3244,29285.0
2018-12-19 13:45:00,63.74,63.75,63.66,63.75,15763.0,53.3244,53.3328,53.2575,53.3328,15763.0
2018-12-19 13:50:00,63.74,63.84,63.74,63.76,18690.0,53.3244,53.4081,53.3244,53.3412,18690.0
2018-12-19 13:55:00,63.76,64.36,63.75,64.18,23383.0,53.3412,53.8431,53.3328,53.6925,23383.0
2018-12-19 14:00:00,64.25,64.3,63.15,63.25,91546.0,53.7511,53.7929,52.8309,52.9145,91546.0
2018-12-19 14:05:00,63.18,63.46,63.04,63.23,98939.0,52.856,53.0902,52.7388,52.8978,98939.0
2018-12-19 14:10:00,63.24,63.26,62.8,63.01,101861.0,52.9061,52.9229,52.538,52.7137,101861.0
2018-12-19 14:15:00,63.0,63.45,62.9,63.38,68304.0,52.7054,53.0818,52.6217,53.0233,68304.0
2018-12-19 14:20:00,63.38,63.42,63.02,63.11,44476.0,53.0233,53.0567,52.7221,52.7974,44476.0
2018-12-19 14:25:00,63.08,63.21,62.93,63.21,73444.0,52.7723,52.8811,52.6468,52.8811,73444.0
2018-12-19 14:30:00,63.18,63.28,62.94,62.97,41711.0,52.856,52.9396,52.6552,52.6803,41711.0
2018-12-19 14:35:00,62.95,63.14,62.92,63.0,80760.0,52.6635,52.8225,52.6384,52.7054,80760.0
2018-12-19 14:40:00,63.0,63.01,62.46,62.48,63479.0,52.7054,52.7137,52.2536,52.2703,63479.0
2018-12-19 14:45:00,62.45,62.65,62.35,62.6,61227.0,52.2452,52.4126,52.1616,52.3707,61227.0
2018-12-19 14:50:00,62.61,62.63,62.21,62.37,41904.0,52.3791,52.3958,52.0445,52.1783,41904.0
2018-12-19 14:55:00,62.34,62.34,61.82,62.07,83767.0,52.1532,52.1532,51.7182,51.9273,83767.0
2018-12-19 15:00:00,62.03,62.03,61.68,61.77,47681.0,51.8939,51.8939,51.6011,51.6764,47681.0
2018-12-19 15:05:00,61.76,61.86,61.52,61.76,144977.0,51.668,51.7516,51.4672,51.668,144977.0
2018-12-19 15:10:00,61.74,62.21,61.64,62.19,55605.0,51.6513,52.0445,51.5676,52.0277,55605.0
2018-12-19 15:15:00,62.19,62.24,61.93,62.06,88239.0,52.0277,52.0696,51.8102,51.919,88239.0
2018-12-19 15:20:00,62.07,62.44,61.85,62.38,86719.0,51.9273,52.2369,51.7433,52.1867,86719.0
2018-12-19 15:25:00,62.37,62.44,62.15,62.15,140980.0,52.1783,52.2369,51.9943,51.9943,140980.0
2018-12-19 15:30:00,62.15,62.4,62.08,62.34,78670.0,51.9943,52.2034,51.9357,52.1532,78670.0
2018-12-19 15:35:00,62.34,62.46,62.23,62.29,126355.0,52.1532,52.2536,52.0612,52.1114,126355.0
2018-12-19 15:40:00,62.29,62.29,61.99,62.24,100763.0,52.1114,52.1114,51.8604,52.0696,100763.0
2018-12-19 15:45:00,62.23,62.49,62.16,62.4,147074.0,52.0612,52.2787,52.0026,52.2034,147074.0
2018-12-19 15:50:00,62.39,62.53,62.33,62.41,103083.0,52.195,52.3122,52.1448,52.2118,103083.0
2018-12-19 15:55:00,62.39,62.49,62.24,62.24,197084.0,52.195,52.2787,52.0696,52.0696,197084.0
2018-12-20 09:30:00,61.21,61.67,61.2,61.59,119237.0,51.2079,51.5927,51.1995,51.5258,119237.0
2018-12-20 09:35:00,61.59,61.82,61.42,61.7,57046.0,51.5258,51.7182,51.3835,51.6178,57046.0
2018-12-20 09:40:00,61.65,61.77,61.55,61.71,80491.0,51.576,51.6764,51.4923,51.6262,80491.0
2018-12-20 09:45:00,61.72,61.93,61.58,61.74,41070.0,51.6345,51.8102,51.5174,51.6513,41070.0
2018-12-20 09:50:00,61.72,62.16,61.7,62.11,30498.0,51.6345,52.0026,51.6178,51.9608,30498.0
2018-12-20 09:55:00,62.1,62.13,61.97,62.02,53608.0,51.9524,51.9775,51.8437,51.8855,53608.0
2018-12-20 10:00:00,62.0,62.12,61.97,62.0,44544.0,51.8688,51.9692,51.8437,51.8688,44544.0
2018-12-20 10:05:00,61.99,62.36,61.99,62.34,85248.0,51.8604,52.1699,51.8604,52.1532,85248.0
2018-12-20 10:10:00,62.33,62.38,62.11,62.19,38366.0,52.1448,52.1867,51.9608,52.0277,38366.0
2018-12-20 10:15:00,62.19,62.29,61.95,61.97,50977.0,52.0277,52.1114,51.8269,51.8437,50977.0
2018-12-20 10:20:00,61.97,62.16,61.88,62.04,48374.0,51.8437,52.0026,51.7684,51.9022,48374.0
2018-12-20 10:25:00,62.04,62.16,61.98,62.02,29448.0,51.9022,52.0026,51.852,51.8855,29448.0
2018-12-20 10:30:00,62.01,62.2,61.94,61.98,30287.0,51.8771,52.0361,51.8186,51.852,30287.0
2018-12-20 10:35:00,61.98,62.15,61.96,62.06,53106.0,51.852,51.9943,51.8353,51.919,53106.0
2018-12-20 10:40:00,62.02,62.31,61.98,62.25,24678.0,51.8855,52.1281,51.852,52.0779,24678.0
2018-12-20 10:45:00,62.25,62.27,61.99,62.09,37329.0,52.0779,52.0947,51.8604,51.9441,37329.0
2018-12-20 10:50:00,62.06,62.14,61.93,61.96,83458.0,51.919,51.9859,51.8102,51.8353,83458.0
2018-12-20 10:55:00,61.96,62.01,61.88,61.93,138466.0,51.8353,51.8771,51.7684,51.8102,138466.0
2018-12-20 11:00:00,61.89,61.95,61.75,61.9,53906.0,51.7767,51.8269,51.6596,51.7851,53906.0
2018-12-20 11:05:00,61.9,62.0,61.77,61.83,88310.0,51.7851,51.8688,51.6764,51.7266,88310.0
2018-12-20 11:10:00,61.86,61.9,61.75,61.79,42256.0,51.7516,51.7851,51.6596,51.6931,42256.0
2018-12-20 11:15:00,61.8,61.9,61.74,61.78,92102.0,51.7015,51.7851,51.6513,51.6847,92102.0
2018-12-20 11:20:00,61.77,61.82,61.64,61.65,214798.0,51.6764,51.7182,51.5676,51.576,214798.0
2018-12-20 11:25:00,61.65,61.69,61.57,61.65,125039.0,51.576,51.6094,51.509,51.576,125039.0
2018-12-20 11:30:00,61.64,61.77,61.54,61.56,64422.0,51.5676,51.6764,51.4839,51.5007,64422.0
2018-12-20 11:35:00,61.59,61.63,61.45,61.53,117876.0,51.5258,51.5592,51.4086,51.4756,117876.0
2018-12-20 11:40:00,61.53,61.62,61.38,61.55,36128.0,51.4756,51.5509,51.3501,51.4923,36128.0
2018-12-20 11:45:00,61.56,61.63,61.37,61.39,41645.0,51.5007,51.5592,51.3417,51.3585,41645.0
2018-12-20 11:50:00,61.41,61.45,61.1,61.2,131585.0,51.3752,51.4086,51.1158,51.1995,131585.0
2018-12-20 11:55:00,61.22,61.41,61.04,61.12,88488.0,51.2162,51.3752,51.0656,51.1326,88488.0
2018-12-20 12:00:00,61.12,61.38,61.12,61.26,68057.0,51.1326,51.3501,51.1326,51.2497,68057.0
2018-12-20 12:05:00,61.26,61.5,61.17,61.34,53382.0,51.2497,51.4505,51.1744,51.3166,53382.0
2018-12-20 12:10:00,61.37,61.44,60.95,60.97,115214.0,51.3417,51.4003,50.9904,51.0071,115214.0
2018-12-20 12:15:00,60.98,61.2,60.94,61.19,47867.0,51.0154,51.1995,50.982,51.1911,47867.0
2018-12-20 12:20:00,61.18,61.45,61.13,61.45,39496.0,51.1828,51.4086,51.1409,51.4086,39496.0
2018-12-20 12:25:00,61.43,61.57,61.42,61.55,21862.0,51.3919,51.509,51.3835,51.4923,21862.0
2018-12-20 12:30:00,61.55,61.56,61.31,61.31,24981.0,51.4923,51.5007,51.2915,51.2915,24981.0
2018-12-20 12:35:00,61.29,61.35,61.18,61.24,52984.0,51.2748,51.325,51.1828,51.233,52984.0
2018-12-20 12:40:00,61.24,61.24,61.08,61.11,32910.0,51.233,51.233,51.0991,51.1242,32910.0
2018-12-20 12:45:00,61.1,61.14,60.99,61.01,32766.0,51.1158,51.1493,51.0238,51.0405,32766.0
2018-12-20 12:50:00,61.0,61.05,60.94,60.94,40035.0,51.0322,51.074,50.982,50.982,40035.0
2018-12-20 12:55:00,60.93,61.08,60.89,60.98,60777.0,50.9736,51.0991,50.9402,51.0154,60777.0
2018-12-20 13:00:00,60.97,61.03,60.85,60.89,36712.0,51.0071,51.0573,50.9067,50.9402,36712.0
2018-12-20 13:05:00,60.9,61.03,60.77,60.78,48811.0,50.9485,51.0573,50.8398,50.8481,48811.0
2018-12-20 13:10:00,60.77,60.82,60.69,60.73,54019.0,50.8398,50.8816,50.7728,50.8063,54019.0
2018-12-20 13:15:00,60.72,60.8,60.67,60.74,50575.0,50.7979,50.8649,50.7561,50.8147,50575.0
2018-12-20 13:20:00,60.72,60.79,60.58,60.68,51839.0,50.7979,50.8565,50.6808,50.7645,51839.0
2018-12-20 13:25:00,60.69,60.76,60.66,60.68,32566.0,50.7728,50.8314,50.7477,50.7645,32566.0
2018-12-20 13:30:00,60.67,60.7,60.5,60.58,44493.0,50.7561,50.7812,50.6139,50.6808,44493.0
2018-12-20 13:35:00,60.58,60.68,60.51,60.64,38258.0,50.6808,50.7645,50.6222,50.731,38258.0
2018-12-20 13:40:00,60.63,60.67,60.42,60.67,47743.0,50.7226,50.7561,50.547,50.7561,47743.0
2018-12-20 13:45:00,60.7,60.72,60.62,60.7,30482.0,50.7812,50.7979,50.7143,50.7812,30482.0
2018-12-20 13:50:00,60.7,60.7,60.4,60.45,100970.0,50.7812,50.7812,50.5302,50.5721,100970.0
2018-12-20 13:55:00,60.45,60.52,60.33,60.33,46248.0,50.5721,50.6306,50.4717,50.4717,46248.0
2018-12-20 14:00:00,60.34,60.39,60.08,60.22,78784.0,50.48,50.5219,50.2625,50.3796,78784.0
2018-12-20 14:05:00,60.21,60.37,60.16,60.24,50699.0,50.3713,50.5051,50.3294,50.3964,50699.0
2018-12-20 14:10:00,60.24,60.24,60.03,60.19,38000.0,50.3964,50.3964,50.2207,50.3545,38000.0
2018-12-20 14:15:00,60.19,60.25,60.1,60.16,67282.0,50.3545,50.4047,50.2792,50.3294,67282.0
2018-12-20 14:20:00,60.17,60.49,60.17,60.41,94913.0,50.3378,50.6055,50.3378,50.5386,94913.0
2018-12-20 14:25:00,60.43,60.71,60.41,60.66,51586.0,50.5553,50.7896,50.5386,50.7477,51586.0
2018-12-20 14:30:00,60.64,60.78,60.59,60.76,63003.0,50.731,50.8481,50.6892,50.8314,63003.0
2018-12-20 14:35:00,60.76,60.96,60.72,60.74,54165.0,50.8314,50.9987,50.7979,50.8147,54165.0
2018-12-20 14:40:00,60.72,61.14,60.72,61.11,75399.0,50.7979,51.1493,50.7979,51.1242,75399.0
2018-12-20 14:45:00,61.11,61.39,61.09,61.37,68055.0,51.1242,51.3585,51.1075,51.3417,68055.0
2018-12-20 14:50:00,61.35,61.38,61.1,61.13,67443.0,51.325,51.3501,51.1158,51.1409,67443.0
2018-12-20 14:55:00,61.12,61.13,60.91,61.04,59957.0,51.1326,51.1409,50.9569,51.0656,59957.0
2018-12-20 15:00:00,61.03,61.06,60.66,60.71,74780.0,51.0573,51.0824,50.7477,50.7896,74780.0
2018-12-20 15:05:00,60.71,60.79,60.47,60.75,109385.0,50.7896,50.8565,50.5888,50.823,109385.0
2018-12-20 15:10:00,60.74,60.96,60.72,60.94,86894.0,50.8147,50.9987,50.7979,50.982,86894.0
2018-12-20 15:15:00,60.95,60.95,60.76,60.79,96974.0,50.9904,50.9904,50.8314,50.8565,96974.0
2018-12-20 15:20:00,60.78,61.06,60.73,61.02,82926.0,50.8481,51.0824,50.8063,51.0489,82926.0
2018-12-20 15:25:00,61.01,61.02,60.71,60.71,87432.0,51.0405,51.0489,50.7896,50.7896,87432.0
2018-12-20 15:30:00,60.72,60.94,60.7,60.86,119089.0,50.7979,50.982,50.7812,50.9151,119089.0
2018-12-20 15:35:00,60.86,60.99,60.8,60.88,123375.0,50.9151,51.0238,50.8649,50.9318,123375.0
2018-12-20 15:40:00,60.89,60.9,60.57,60.58,155720.0,50.9402,50.9485,50.6724,50.6808,155720.0
2018-12-20 15:45:00,60.55,60.7,60.47,60.57,168191.0,50.6557,50.7812,50.5888,50.6724,168191.0
2018-12-20 15:50:00,60.56,60.63,60.36,60.4,181211.0,50.6641,50.7226,50.4968,50.5302,181211.0
2018-12-20 15:55:00,60.4,60.74,60.37,60.65,397802.0,50.5302,50.8147,50.5051,50.7394,397802.0
2018-12-21 09:30:00,60.41,61.13,60.16,60.99,1218939.0,50.5386,51.1409,50.3294,51.0238,1218939.0
2018-12-21 09:35:00,61.0,61.21,60.87,60.96,71886.0,51.0322,51.2079,50.9234,50.9987,71886.0
2018-12-21 09:40:00,60.98,61.21,60.93,60.97,60491.0,51.0154,51.2079,50.9736,51.0071,60491.0
2018-12-21 09:45:00,60.97,61.03,60.76,60.8,45550.0,51.0071,51.0573,50.8314,50.8649,45550.0
2018-12-21 09:50:00,60.78,60.78,60.61,60.68,44289.0,50.8481,50.8481,50.7059,50.7645,44289.0
2018-12-21 09:55:00,60.68,60.89,60.65,60.65,50199.0,50.7645,50.9402,50.7394,50.7394,50199.0
2018-12-21 10:00:00,60.65,60.91,60.59,60.8,80708.0,50.7394,50.9569,50.6892,50.8649,80708.0
2018-12-21 10:05:00,60.82,60.87,60.6,60.72,47427.0,50.8816,50.9234,50.6975,50.7979,47427.0
2018-12-21 10:10:00,60.75,61.47,60.75,61.34,65571.0,50.823,51.4254,50.823,51.3166,65571.0
2018-12-21 10:15:00,61.34,61.55,61.23,61.45,59369.0,51.3166,51.4923,51.2246,51.4086,59369.0
2018-12-21 10:20:00,61.43,61.55,61.31,61.43,79036.0,51.3919,51.4923,51.2915,51.3919,79036.0
2018-12-21 10:25:00,61.37,61.43,61.07,61.17,53082.0,51.3417,51.3919,51.0907,51.1744,53082.0
2018-12-21 10:30:00,61.2,61.37,61.09,61.3,39237.0,51.1995,51.3417,51.1075,51.2832,39237.0
2018-12-21 10:35:00,61.3,61.31,61.04,61.11,53780.0,51.2832,51.2915,51.0656,51.1242,53780.0
2018-12-21 10:40:00,61.12,61.12,60.89,61.0,52330.0,51.1326,51.1326,50.9402,51.0322,52330.0
2018-12-21 10:45:00,61.03,61.16,60.9,60.91,56159.0,51.0573,51.166,50.9485,50.9569,56159.0
2018-12-21 10:50:00,60.91,60.95,60.67,60.78,90300.0,50.9569,50.9904,50.7561,50.8481,90300.0
2018-12-21 10:55:00,60.77,61.13,60.71,61.09,44905.0,50.8398,51.1409,50.7896,51.1075,44905.0
2018-12-21 11:00:00,61.07,61.16,60.9,61.0,46313.0,51.0907,51.166,50.9485,51.0322,46313.0
2018-12-21 11:05:00,61.0,61.1,60.68,60.68,61427.0,51.0322,51.1158,50.7645,50.7645,61427.0
2018-12-21 11:10:00,60.67,60.84,60.44,60.5,113845.0,50.7561,50.8983,50.5637,50.6139,113845.0
2018-12-21 11:15:00,60.51,60.69,60.5,60.65,52631.0,50.6222,50.7728,50.6139,50.7394,52631.0
2018-12-21 11:20:00,60.68,60.8,60.63,60.74,30255.0,50.7645,50.8649,50.7226,50.8147,30255.0
2018-12-21 11:25:00,60.74,60.85,60.53,60.85,57762.0,50.8147,50.9067,50.639,50.9067,57762.0
2018-12-21 11:30:00,60.85,60.9,60.67,60.69,75491.0,50.9067,50.9485,50.7561,50.7728,75491.0
2018-12-21 11:35:00,60.69,60.82,60.66,60.7,72329.0,50.7728,50.8816,50.7477,50.7812,72329.0
2018-12-21 11:40:00,60.66,60.74,60.58,60.69,36191.0,50.7477,50.8147,50.6808,50.7728,36191.0
2018-12-21 11:45:00,60.7,60.87,60.64,60.73,32667.0,50.7812,50.9234,50.731,50.8063,32667.0
2018-12-21 11:50:00,60.72,60.97,60.72,60.86,40839.0,50.7979,51.0071,50.7979,50.9151,40839.0
2018-12-21 11:55:00,60.87,60.95,60.6,60.63,48021.0,50.9234,50.9904,50.6975,50.7226,48021.0
2018-12-21 12:00:00,60.64,60.66,60.49,60.6,55033.0,50.731,50.7477,50.6055,50.6975,55033.0
2018-12-21 12:05:00,60.61,60.63,60.39,60.49,67440.0,50.7059,50.7226,50.5219,50.6055,67440.0
2018-12-21 12:10:00,60.49,60.51,60.35,60.37,73856.0,50.6055,50.6222,50.4884,50.5051,73856.0
2018-12-21 12:15:00,60.38,60.47,60.18,60.23,61446.0,50.5135,50.5888,50.3462,50.388,61446.0
2018-12-21 12:20:00,60.23,60.27,60.13,60.15,78524.0,50.388,50.4215,50.3043,50.3211,78524.0
2018-12-21 12:25:00,60.16,60.22,60.0,60.02,70036.0,50.3294,50.3796,50.1956,50.2123,70036.0
2018-12-21 12:30:00,60.02,60.23,59.83,60.21,74164.0,50.2123,50.388,50.0534,50.3713,74164.0
2018-12-21 12:35:00,60.2,60.32,60.13,60.3,43650.0,50.3629,50.4633,50.3043,50.4466,43650.0
2018-12-21 12:40:00,60.31,60.35,60.2,60.24,21566.0,50.4549,50.4884,50.3629,50.3964,21566.0
2018-12-21 12:45:00,60.25,60.53,60.25,60.44,73361.0,50.4047,50.639,50.4047,50.5637,73361.0
2018-12-21 12:50:00,60.46,60.46,60.28,60.31,54196.0,50.5804,50.5804,50.4298,50.4549,54196.0
2018-12-21 12:55:00,60.31,60.4,60.15,60.3,47887.0,50.4549,50.5302,50.3211,50.4466,47887.0
2018-12-21 13:00:00,60.3,60.41,60.25,60.33,20907.0,50.4466,50.5386,50.4047,50.4717,20907.0
2018-12-21 13:05:00,60.32,60.33,60.17,60.28,35188.0,50.4633,50.4717,50.3378,50.4298,35188.0
2018-12-21 13:10:00,60.28,60.39,60.17,60.31,22902.0,50.4298,50.5219,50.3378,50.4549,22902.0
2018-12-21 13:15:00,60.29,60.38,60.04,60.13,87641.0,50.4382,50.5135,50.2291,50.3043,87641.0
2018-12-21 13:20:00,60.13,60.33,60.11,60.26,134758.0,50.3043,50.4717,50.2876,50.4131,134758.0
2018-12-21 13:25:00,60.26,60.42,60.26,60.35,76341.0,50.4131,50.547,50.4131,50.4884,76341.0
2018-12-21 13:30:00,60.36,60.4,60.3,60.38,106249.0,50.4968,50.5302,50.4466,50.5135,106249.0
2018-12-21 13:35:00,60.41,60.5,60.26,60.34,41183.0,50.5386,50.6139,50.4131,50.48,41183.0
2018-12-21 13:40:00,60.34,60.4,60.24,60.37,59785.0,50.48,50.5302,50.3964,50.5051,59785.0
2018-12-21 13:45:00,60.36,60.36,60.19,60.23,27685.0,50.4968,50.4968,50.3545,50.388,27685.0
2018-12-21 13:50:00,60.24,60.31,60.05,60.09,62079.0,50.3964,50.4549,50.2374,50.2709,62079.0
2018-12-21 13:55:00,60.09,60.14,59.99,60.11,67277.0,50.2709,50.3127,50.1872,50.2876,67277.0
2018-12-21 14:00:00,60.11,60.36,60.04,60.3,63491.0,50.2876,50.4968,50.2291,50.4466,63491.0
2018-12-21 14:05:00,60.3,60.36,60.24,60.28,28521.0,50.4466,50.4968,50.3964,50.4298,28521.0
2018-12-21 14:10:00,60.28,60.38,60.17,60.23,47464.0,50.4298,50.5135,50.3378,50.388,47464.0
2018-12-21 14:15:00,60.28,60.45,60.22,60.43,72723.0,50.4298,50.5721,50.3796,50.5553,72723.0
2018-12-21 14:20:00,60.42,60.52,60.37,60.42,73167.0,50.547,50.6306,50.5051,50.547,73167.0
2018-12-21 14:25:00,60.41,60.47,60.29,60.42,68644.0,50.5386,50.5888,50.4382,50.547,68644.0
2018-12-21 14:30:00,60.43,60.5,60.37,60.38,52679.0,50.5553,50.6139,50.5051,50.5135,52679.0
2018-12-21 14:35:00,60.38,60.47,60.37,60.43,45888.0,50.5135,50.5888,50.5051,50.5553,45888.0
2018-12-21 14:40:00,60.42,60.44,60.2,60.26,44530.0,50.547,50.5637,50.3629,50.4131,44530.0
2018-12-21 14:45:00,60.27,60.39,60.26,60.36,32117.0,50.4215,50.5219,50.4131,50.4968,32117.0
2018-12-21 14:50:00,60.37,60.56,60.36,60.4,43326.0,50.5051,50.6641,50.4968,50.5302,43326.0
2018-12-21 14:55:00,60.4,60.43,60.22,60.35,35319.0,50.5302,50.5553,50.3796,50.4884,35319.0
2018-12-21 15:00:00,60.34,60.59,60.34,60.53,55114.0,50.48,50.6892,50.48,50.639,55114.0
2018-12-21 15:05:00,60.54,60.59,60.42,60.58,39034.0,50.6473,50.6892,50.547,50.6808,39034.0
2018-12-21 15:10:00,60.59,60.61,60.3,60.33,97206.0,50.6892,50.7059,50.4466,50.4717,97206.0
2018-12-21 15:15:00,60.33,60.38,60.13,60.16,93289.0,50.4717,50.5135,50.3043,50.3294,93289.0
2018-12-21 15:20:00,60.17,60.27,60.02,60.08,93289.0,50.3378,50.4215,50.2123,50.2625,93289.0
2018-12-21 15:25:00,60.08,60.09,59.77,59.77,65666.0,50.2625,50.2709,50.0032,50.0032,65666.0
2018-12-21 15:30:00,59.78,60.06,59.73,59.77,129134.0,50.0115,50.2458,49.9697,50.0032,129134.0
2018-12-21 15:35:00,59.77,59.78,59.6,59.62,126958.0,50.0032,50.0115,49.8609,49.8777,126958.0
2018-12-21 15:40:00,59.62,59.87,59.61,59.81,188625.0,49.8777,50.0868,49.8693,50.0366,188625.0
2018-12-21 15:45:00,59.8,60.0,59.67,59.72,141639.0,50.0283,50.1956,49.9195,49.9613,141639.0
2018-12-21 15:50:00,59.72,59.86,59.63,59.73,151091.0,49.9613,50.0785,49.886,49.9697,151091.0
2018-12-21 15:55:00,59.73,60.08,59.69,59.97,339299.0,49.9697,50.2625,49.9362,50.1705,339299.0
2018-12-24 09:30:00,59.42,59.83,59.36,59.78,89428.0,49.7104,50.0534,49.6602,50.0115,89428.0
2018-12-24 09:35:00,59.73,59.76,59.31,59.73,52560.0,49.9697,49.9948,49.6183,49.9697,52560.0
2018-12-24 09:40:00,59.73,59.74,59.55,59.61,75864.0,49.9697,49.9781,49.8191,49.8693,75864.0
2018-12-24 09:45:00,59.57,59.63,59.25,59.28,130271.0,49.8359,49.886,49.5681,49.5932,130271.0
2018-12-24 09:50:00,59.28,59.31,58.93,59.0,127149.0,49.5932,49.6183,49.3004,49.359,127149.0
2018-12-24 09:55:00,59.0,59.17,58.96,59.16,96576.0,49.359,49.5012,49.3255,49.4928,96576.0
2018-12-24 10:00:00,59.15,59.21,58.91,58.97,81671.0,49.4845,49.5347,49.2837,49.3339,81671.0
2018-12-24 10:05:00,58.93,58.95,58.63,58.68,120422.0,49.3004,49.3172,49.0495,49.0913,120422.0
2018-12-24 10:10:00,58.68,59.16,58.66,59.13,51135.0,49.0913,49.4928,49.0746,49.4678,51135.0
2018-12-24 10:15:00,59.14,59.15,58.79,58.88,57013.0,49.4761,49.4845,49.1833,49.2586,57013.0
2018-12-24 10:20:00,58.89,58.9,58.62,58.83,93965.0,49.267,49.2753,49.0411,49.2168,93965.0
2018-12-24 10:25:00,58.84,58.9,58.74,58.8,69082.0,49.2251,49.2753,49.1415,49.1917,69082.0
2018-12-24 10:30:00,58.82,59.11,58.81,58.97,54388.0,49.2084,49.451,49.2,49.3339,54388.0
2018-12-24 10:35:00,58.93,59.05,58.88,59.0,54928.0,49.3004,49.4008,49.2586,49.359,54928.0
2018-12-24 10:40:00,59.01,59.26,59.0,59.15,117915.0,49.3674,49.5765,49.359,49.4845,117915.0
2018-12-24 10:45:00,59.17,59.22,58.88,58.94,115047.0,49.5012,49.543,49.2586,49.3088,115047.0
2018-12-24 10:50:00,58.93,58.93,58.72,58.76,44017.0,49.3004,49.3004,49.1247,49.1582,44017.0
2018-12-24 10:55:00,58.78,58.79,58.51,58.61,108717.0,49.1749,49.1833,48.9491,49.0327,108717.0
2018-12-24 11:00:00,58.62,58.92,58.57,58.57,116183.0,49.0411,49.2921,48.9993,48.9993,116183.0
2018-12-24 11:05:00,58.57,58.63,58.42,58.53,66120.0,48.9993,49.0495,48.8738,48.9658,66120.0
2018-12-24 11:10:00,58.5,58.61,58.35,58.4,39520.0,48.9407,49.0327,48.8152,48.857,39520.0
2018-12-24 11:15:00,58.39,58.4,58.01,58.05,77187.0,48.8487,48.857,48.5308,48.5642,77187.0
2018-12-24 11:20:00,58.04,58.16,57.78,57.79,78441.0,48.5559,48.6563,48.3383,48.3467,78441.0
2018-12-24 11:25:00,57.8,57.97,57.65,57.74,110286.0,48.3551,48.4973,48.2296,48.3049,110286.0
2018-12-24 11:30:00,57.72,58.07,57.63,57.93,80847.0,48.2882,48.581,48.2129,48.4638,80847.0
2018-12-24 11:35:00,57.93,57.98,57.8,57.97,46563.0,48.4638,48.5057,48.3551,48.4973,46563.0
2018-12-24 11:40:00,57.97,58.0,57.66,57.78,60778.0,48.4973,48.5224,48.238,48.3383,60778.0
2018-12-24 11:45:00,57.8,57.8,57.52,57.62,89307.0,48.3551,48.3551,48.1208,48.2045,89307.0
2018-12-24 11:50:00,57.61,57.86,57.58,57.86,41740.0,48.1961,48.4053,48.171,48.4053,41740.0
2018-12-24 11:55:00,57.84,57.93,57.67,57.71,68912.0,48.3885,48.4638,48.2463,48.2798,68912.0
2018-12-24 12:00:00,57.69,57.94,57.69,57.89,53950.0,48.2631,48.4722,48.2631,48.4304,53950.0
2018-12-24 12:05:00,57.84,57.85,57.72,57.73,43070.0,48.3885,48.3969,48.2882,48.2965,43070.0
2018-12-24 12:10:00,57.74,57.84,57.61,57.81,52567.0,48.3049,48.3885,48.1961,48.3634,52567.0
2018-12-24 12:15:00,57.81,57.84,57.71,57.74,47900.0,48.3634,48.3885,48.2798,48.3049,47900.0
2018-12-24 12:20:00,57.73,57.8,57.6,57.75,63320.0,48.2965,48.3551,48.1878,48.3133,63320.0
2018-12-24 12:25:00,57.75,57.99,57.72,57.86,66988.0,48.3133,48.514,48.2882,48.4053,66988.0
2018-12-24 12:30:00,57.88,57.95,57.51,57.65,100412.0,48.422,48.4806,48.1125,48.2296,100412.0
2018-12-24 12:35:00,57.64,57.68,57.49,57.52,91519.0,48.2212,48.2547,48.0957,48.1208,91519.0
2018-12-24 12:40:00,57.52,57.56,57.39,57.46,85080.0,48.1208,48.1543,48.0121,48.0706,85080.0
2018-12-24 12:45:00,57.45,57.52,57.34,57.46,122313.0,48.0623,48.1208,47.9702,48.0706,122313.0
2018-12-24 12:50:00,57.45,57.46,57.28,57.35,73624.0,48.0623,48.0706,47.9201,47.9786,73624.0
2018-12-24 12:55:00,57.35,57.35,57.16,57.21,154181.0,47.9786,47.9786,47.8197,47.8615,154181.0
2018-12-26 09:30:00,57.62,58.0,57.5,57.67,85052.0,48.2045,48.5224,48.1041,48.2463,85052.0
2018-12-26 09:35:00,57.72,58.03,57.72,57.97,70863.0,48.2882,48.5475,48.2882,48.4973,70863.0
2018-12-26 09:40:00,57.97,57.99,57.65,57.67,79661.0,48.4973,48.514,48.2296,48.2463,79661.0
2018-12-26 09:45:00,57.66,57.68,57.28,57.31,91847.0,48.238,48.2547,47.9201,47.9452,91847.0
2018-12-26 09:50:00,57.33,57.37,57.06,57.15,89215.0,47.9619,47.9953,47.736,47.8113,89215.0
2018-12-26 09:55:00,57.16,57.17,56.93,56.98,80026.0,47.8197,47.828,47.6272,47.6691,80026.0
2018-12-26 10:00:00,57.0,57.14,56.84,56.84,93033.0,47.6858,47.8029,47.552,47.552,93033.0
2018-12-26 10:05:00,56.87,57.28,56.83,57.25,69943.0,47.5771,47.9201,47.5436,47.895,69943.0
2018-12-26 10:10:00,57.28,57.29,56.96,56.96,52554.0,47.9201,47.9284,47.6523,47.6523,52554.0
2018-12-26 10:15:00,56.97,57.15,56.91,56.94,56265.0,47.6607,47.8113,47.6105,47.6356,56265.0
2018-12-26 10:20:00,56.94,57.37,56.92,57.32,55682.0,47.6356,47.9953,47.6189,47.9535,55682.0
2018-12-26 10:25:00,57.32,57.48,57.29,57.29,46173.0,47.9535,48.0874,47.9284,47.9284,46173.0
2018-12-26 10:30:00,57.29,57.47,57.24,57.43,54136.0,47.9284,48.079,47.8866,48.0455,54136.0
2018-12-26 10:35:00,57.43,57.45,57.24,57.35,78221.0,48.0455,48.0623,47.8866,47.9786,78221.0
2018-12-26 10:40:00,57.36,57.56,57.31,57.44,47615.0,47.987,48.1543,47.9452,48.0539,47615.0
2018-12-26 10:45:00,57.46,57.59,57.42,57.48,60746.0,48.0706,48.1794,48.0372,48.0874,60746.0
2018-12-26 10:50:00,57.48,57.7,57.34,57.34,68058.0,48.0874,48.2714,47.9702,47.9702,68058.0
2018-12-26 10:55:00,57.35,57.68,57.35,57.55,68532.0,47.9786,48.2547,47.9786,48.1459,68532.0
2018-12-26 11:00:00,57.58,57.96,57.54,57.96,78600.0,48.171,48.4889,48.1376,48.4889,78600.0
2018-12-26 11:05:00,57.96,57.98,57.71,57.81,40940.0,48.4889,48.5057,48.2798,48.3634,40940.0
2018-12-26 11:10:00,57.87,58.05,57.84,58.01,58115.0,48.4136,48.5642,48.3885,48.5308,58115.0
2018-12-26 11:15:00,58.0,58.17,57.98,58.07,50506.0,48.5224,48.6646,48.5057,48.581,50506.0
2018-12-26 11:20:00,58.1,58.14,57.94,57.99,39277.0,48.6061,48.6395,48.4722,48.514,39277.0
2018-12-26 11:25:00,57.99,58.22,57.99,58.15,157815.0,48.514,48.7065,48.514,48.6479,157815.0
2018-12-26 11:30:00,58.16,58.35,58.14,58.17,46470.0,48.6563,48.8152,48.6395,48.6646,46470.0
2018-12-26 11:35:00,58.18,58.45,58.17,58.4,39070.0,48.673,48.8989,48.6646,48.857,39070.0
2018-12-26 11:40:00,58.4,58.56,58.27,58.52,72867.0,48.857,48.9909,48.7483,48.9574,72867.0
2018-12-26 11:45:00,58.52,58.52,58.36,58.48,45480.0,48.9574,48.9574,48.8236,48.924,45480.0
2018-12-26 11:50:00,58.47,58.53,58.28,58.52,53414.0,48.9156,48.9658,48.7566,48.9574,53414.0
2018-12-26 11:55:00,58.55,58.74,58.55,58.74,28622.0,48.9825,49.1415,48.9825,49.1415,28622.0
2018-12-26 12:00:00,58.75,58.83,58.69,58.77,63161.0,49.1498,49.2168,49.0996,49.1666,63161.0
2018-12-26 12:05:00,58.78,59.02,58.77,59.02,38522.0,49.1749,49.3757,49.1666,49.3757,38522.0
2018-12-26 12:10:00,59.01,59.2,58.97,59.11,41364.0,49.3674,49.5263,49.3339,49.451,41364.0
2018-12-26 12:15:00,59.11,59.13,58.85,58.94,47799.0,49.451,49.4678,49.2335,49.3088,47799.0
2018-12-26 12:20:00,58.92,59.02,58.78,58.89,87472.0,49.2921,49.3757,49.1749,49.267,87472.0
2018-12-26 12:25:00,58.88,58.99,58.7,58.72,64624.0,49.2586,49.3506,49.108,49.1247,64624.0
2018-12-26 12:30:00,58.73,58.73,58.6,58.69,66077.0,49.1331,49.1331,49.0244,49.0996,66077.0
2018-12-26 12:35:00,58.7,58.82,58.64,58.68,75444.0,49.108,49.2084,49.0578,49.0913,75444.0
2018-12-26 12:40:00,58.69,58.83,58.69,58.76,49229.0,49.0996,49.2168,49.0996,49.1582,49229.0
2018-12-26 12:45:00,58.78,58.87,58.53,58.56,116394.0,49.1749,49.2502,48.9658,48.9909,116394.0
2018-12-26 12:50:00,58.55,58.77,58.55,58.71,60957.0,48.9825,49.1666,48.9825,49.1164,60957.0
2018-12-26 12:55:00,58.7,58.94,58.7,58.84,44162.0,49.108,49.3088,49.108,49.2251,44162.0
2018-12-26 13:00:00,58.84,58.9,58.72,58.75,54933.0,49.2251,49.2753,49.1247,49.1498,54933.0
2018-12-26 13:05:00,58.75,58.77,58.63,58.76,33098.0,49.1498,49.1666,49.0495,49.1582,33098.0
2018-12-26 13:10:00,58.77,58.82,58.58,58.6,38970.0,49.1666,49.2084,49.0076,49.0244,38970.0
2018-12-26 13:15:00,58.59,58.61,58.48,58.5,37652.0,49.016,49.0327,48.924,48.9407,37652.0
2018-12-26 13:20:00,58.51,58.61,58.45,58.45,46234.0,48.9491,49.0327,48.8989,48.8989,46234.0
2018-12-26 13:25:00,58.43,58.47,58.34,58.4,52012.0,48.8821,48.9156,48.8068,48.857,52012.0
2018-12-26 13:30:00,58.41,58.45,58.38,58.41,57987.0,48.8654,48.8989,48.8403,48.8654,57987.0
2018-12-26 13:35:00,58.4,58.54,58.38,58.54,56735.0,48.857,48.9742,48.8403,48.9742,56735.0
2018-12-26 13:40:00,58.54,58.66,58.51,58.63,34501.0,48.9742,49.0746,48.9491,49.0495,34501.0
2018-12-26 13:45:00,58.63,58.92,58.63,58.86,59969.0,49.0495,49.2921,49.0495,49.2419,59969.0
2018-12-26 13:50:00,58.88,59.03,58.88,59.02,34593.0,49.2586,49.3841,49.2586,49.3757,34593.0
2018-12-26 13:55:00,59.05,59.07,58.97,59.01,47494.0,49.4008,49.4176,49.3339,49.3674,47494.0
2018-12-26 14:00:00,59.02,59.24,58.96,59.21,52588.0,49.3757,49.5598,49.3255,49.5347,52588.0
2018-12-26 14:05:00,59.2,59.2,58.96,59.01,47773.0,49.5263,49.5263,49.3255,49.3674,47773.0
2018-12-26 14:10:00,59.01,59.18,59.0,59.02,40980.0,49.3674,49.5096,49.359,49.3757,40980.0
2018-12-26 14:15:00,59.04,59.11,58.88,58.92,54427.0,49.3925,49.451,49.2586,49.2921,54427.0
2018-12-26 14:20:00,58.94,59.16,58.88,59.16,52134.0,49.3088,49.4928,49.2586,49.4928,52134.0
2018-12-26 14:25:00,59.15,59.15,58.91,59.01,52388.0,49.4845,49.4845,49.2837,49.3674,52388.0
2018-12-26 14:30:00,59.02,59.13,59.0,59.04,42895.0,49.3757,49.4678,49.359,49.3925,42895.0
2018-12-26 14:35:00,59.03,59.06,58.96,59.01,46109.0,49.3841,49.4092,49.3255,49.3674,46109.0
2018-12-26 14:40:00,59.03,59.04,58.84,58.95,74967.0,49.3841,49.3925,49.2251,49.3172,74967.0
2018-12-26 14:45:00,58.95,58.98,58.84,58.85,58287.0,49.3172,49.3423,49.2251,49.2335,58287.0
2018-12-26 14:50:00,58.85,58.95,58.84,58.94,51258.0,49.2335,49.3172,49.2251,49.3088,51258.0
2018-12-26 14:55:00,58.95,59.19,58.93,59.19,50728.0,49.3172,49.5179,49.3004,49.5179,50728.0
2018-12-26 15:00:00,59.19,59.29,59.13,59.23,75237.0,49.5179,49.6016,49.4678,49.5514,75237.0
2018-12-26 15:05:00,59.24,59.39,59.23,59.3,60123.0,49.5598,49.6853,49.5514,49.61,60123.0
2018-12-26 15:10:00,59.3,59.47,59.26,59.47,68318.0,49.61,49.7522,49.5765,49.7522,68318.0
2018-12-26 15:15:00,59.49,59.56,59.42,59.51,72473.0,49.7689,49.8275,49.7104,49.7857,72473.0
2018-12-26 15:20:00,59.52,59.73,59.5,59.7,64919.0,49.794,49.9697,49.7773,49.9446,64919.0
2018-12-26 15:25:00,59.72,59.78,59.61,59.71,63802.0,49.9613,50.0115,49.8693,49.953,63802.0
2018-12-26 15:30:00,59.72,59.91,59.65,59.85,75215.0,49.9613,50.1203,49.9028,50.0701,75215.0
2018-12-26 15:35:00,59.85,60.2,59.85,60.14,130922.0,50.0701,50.3629,50.0701,50.3127,130922.0
2018-12-26 15:40:00,60.13,60.41,60.06,60.4,122789.0,50.3043,50.5386,50.2458,50.5302,122789.0
2018-12-26 15:45:00,60.4,60.49,60.09,60.24,172962.0,50.5302,50.6055,50.2709,50.3964,172962.0
2018-12-26 15:50:00,60.24,60.55,60.21,60.54,187306.0,50.3964,50.6557,50.3713,50.6473,187306.0
2018-12-26 15:55:00,60.55,60.63,60.45,60.62,334086.0,50.6557,50.7226,50.5721,50.7143,334086.0
2018-12-27 09:30:00,59.45,59.98,58.88,59.97,107393.0,49.7355,50.1789,49.2586,50.1705,107393.0
2018-12-27 09:35:00,59.92,60.06,59.6,59.83,63614.0,50.1287,50.2458,49.8609,50.0534,63614.0
2018-12-27 09:40:00,59.86,60.03,59.66,59.66,56807.0,50.0785,50.2207,49.9111,49.9111,56807.0
2018-12-27 09:45:00,59.67,59.78,59.36,59.43,40485.0,49.9195,50.0115,49.6602,49.7187,40485.0
2018-12-27 09:50:00,59.38,59.46,59.25,59.35,45707.0,49.6769,49.7438,49.5681,49.6518,45707.0
2018-12-27 09:55:00,59.38,59.68,59.34,59.58,40133.0,49.6769,49.9279,49.6434,49.8442,40133.0
2018-12-27 10:00:00,59.55,59.84,59.53,59.71,60629.0,49.8191,50.0617,49.8024,49.953,60629.0
2018-12-27 10:05:00,59.73,59.88,59.36,59.36,78324.0,49.9697,50.0952,49.6602,49.6602,78324.0
2018-12-27 10:10:00,59.36,59.4,58.99,59.19,71687.0,49.6602,49.6936,49.3506,49.5179,71687.0
2018-12-27 10:15:00,59.18,59.37,59.11,59.23,76855.0,49.5096,49.6685,49.451,49.5514,76855.0
2018-12-27 10:20:00,59.22,59.42,59.17,59.34,59533.0,49.543,49.7104,49.5012,49.6434,59533.0
2018-12-27 10:25:00,59.35,59.6,59.34,59.47,95789.0,49.6518,49.8609,49.6434,49.7522,95789.0
2018-12-27 10:30:00,59.48,59.49,59.33,59.48,69283.0,49.7606,49.7689,49.6351,49.7606,69283.0
2018-12-27 10:35:00,59.48,59.65,59.42,59.64,43577.0,49.7606,49.9028,49.7104,49.8944,43577.0
2018-12-27 10:40:00,59.64,59.93,59.56,59.91,43324.0,49.8944,50.137,49.8275,50.1203,43324.0
2018-12-27 10:45:00,59.91,60.03,59.8,59.82,39704.0,50.1203,50.2207,50.0283,50.045,39704.0
2018-12-27 10:50:00,59.8,59.84,59.56,59.58,46522.0,50.0283,50.0617,49.8275,49.8442,46522.0
2018-12-27 10:55:00,59.58,59.64,59.46,59.46,43602.0,49.8442,49.8944,49.7438,49.7438,43602.0
2018-12-27 11:00:00,59.45,59.6,59.24,59.32,75799.0,49.7355,49.8609,49.5598,49.6267,75799.0
2018-12-27 11:05:00,59.32,59.38,59.23,59.33,43428.0,49.6267,49.6769,49.5514,49.6351,43428.0
2018-12-27 11:10:00,59.33,59.45,59.29,59.31,70213.0,49.6351,49.7355,49.6016,49.6183,70213.0
2018-12-27 11:15:00,59.29,59.58,59.2,59.57,71574.0,49.6016,49.8442,49.5263,49.8359,71574.0
2018-12-27 11:20:00,59.58,59.7,59.52,59.63,60544.0,49.8442,49.9446,49.794,49.886,60544.0
2018-12-27 11:25:00,59.6,59.91,59.56,59.73,36023.0,49.8609,50.1203,49.8275,49.9697,36023.0
2018-12-27 11:30:00,59.75,60.03,59.75,59.81,32250.0,49.9864,50.2207,49.9864,50.0366,32250.0
2018-12-27 11:35:00,59.8,59.95,59.74,59.88,51829.0,50.0283,50.1538,49.9781,50.0952,51829.0
2018-12-27 11:40:00,59.88,59.88,59.69,59.76,33646.0,50.0952,50.0952,49.9362,49.9948,33646.0
2018-12-27 11:45:00,59.74,59.8,59.58,59.65,36522.0,49.9781,50.0283,49.8442,49.9028,36522.0
2018-12-27 11:50:00,59.65,59.82,59.62,59.63,42385.0,49.9028,50.045,49.8777,49.886,42385.0
2018-12-27 11:55:00,59.64,59.84,59.54,59.73,45041.0,49.8944,50.0617,49.8108,49.9697,45041.0
2018-12-27 12:00:00,59.7,59.73,59.42,59.45,51696.0,49.9446,49.9697,49.7104,49.7355,51696.0
2018-12-27 12:05:00,59.45,59.66,59.44,59.58,43797.0,49.7355,49.9111,49.7271,49.8442,43797.0
2018-12-27 12:10:00,59.59,59.59,59.46,59.59,37849.0,49.8526,49.8526,49.7438,49.8526,37849.0
2018-12-27 12:15:00,59.57,59.68,59.56,59.57,49532.0,49.8359,49.9279,49.8275,49.8359,49532.0
2018-12-27 12:20:00,59.55,59.56,59.4,59.53,63429.0,49.8191,49.8275,49.6936,49.8024,63429.0
2018-12-27 12:25:00,59.53,59.56,59.18,59.25,50754.0,49.8024,49.8275,49.5096,49.5681,50754.0
2018-12-27 12:30:00,59.23,59.3,59.14,59.28,45230.0,49.5514,49.61,49.4761,49.5932,45230.0
2018-12-27 12:35:00,59.27,59.31,59.13,59.26,41141.0,49.5849,49.6183,49.4678,49.5765,41141.0
2018-12-27 12:40:00,59.26,59.34,59.22,59.33,43837.0,49.5765,49.6434,49.543,49.6351,43837.0
2018-12-27 12:45:00,59.32,59.48,59.31,59.41,39739.0,49.6267,49.7606,49.6183,49.702,39739.0
2018-12-27 12:50:00,59.4,59.46,59.25,59.46,46264.0,49.6936,49.7438,49.5681,49.7438,46264.0
2018-12-27 12:55:00,59.44,59.44,59.31,59.36,36012.0,49.7271,49.7271,49.6183,49.6602,36012.0
2018-12-27 13:00:00,59.35,59.52,59.28,59.36,52539.0,49.6518,49.794,49.5932,49.6602,52539.0
2018-12-27 13:05:00,59.38,59.5,59.38,59.44,33683.0,49.6769,49.7773,49.6769,49.7271,33683.0
2018-12-27 13:10:00,59.45,59.54,59.38,59.46,38905.0,49.7355,49.8108,49.6769,49.7438,38905.0
2018-12-27 13:15:00,59.47,59.52,59.34,59.38,36654.0,49.7522,49.794,49.6434,49.6769,36654.0
2018-12-27 13:20:00,59.37,59.37,59.17,59.18,47926.0,49.6685,49.6685,49.5012,49.5096,47926.0
2018-12-27 13:25:00,59.17,59.32,59.11,59.13,52827.0,49.5012,49.6267,49.451,49.4678,52827.0
2018-12-27 13:30:00,59.11,59.18,59.06,59.14,52707.0,49.451,49.5096,49.4092,49.4761,52707.0
2018-12-27 13:35:00,59.13,59.13,59.0,59.01,64611.0,49.4678,49.4678,49.359,49.3674,64611.0
2018-12-27 13:40:00,59.01,59.11,58.97,59.04,38597.0,49.3674,49.451,49.3339,49.3925,38597.0
2018-12-27 13:45:00,59.04,59.09,58.81,58.86,65143.0,49.3925,49.4343,49.2,49.2419,65143.0
2018-12-27 13:50:00,58.85,58.92,58.78,58.81,45587.0,49.2335,49.2921,49.1749,49.2,45587.0
2018-12-27 13:55:00,58.8,58.91,58.77,58.78,56302.0,49.1917,49.2837,49.1666,49.1749,56302.0
2018-12-27 14:00:00,58.78,58.82,58.65,58.79,79317.0,49.1749,49.2084,49.0662,49.1833,79317.0
2018-12-27 14:05:00,58.78,58.85,58.69,58.69,62142.0,49.1749,49.2335,49.0996,49.0996,62142.0
2018-12-27 14:10:00,58.67,58.71,58.58,58.69,47957.0,49.0829,49.1164,49.0076,49.0996,47957.0
2018-12-27 14:15:00,58.68,58.68,58.54,58.61,61245.0,49.0913,49.0913,48.9742,49.0327,61245.0
2018-12-27 14:20:00,58.61,58.74,58.57,58.64,56780.0,49.0327,49.1415,48.9993,49.0578,56780.0
2018-12-27 14:25:00,58.64,58.78,58.52,58.75,49129.0,49.0578,49.1749,48.9574,49.1498,49129.0
2018-12-27 14:30:00,58.75,58.77,58.55,58.61,50267.0,49.1498,49.1666,48.9825,49.0327,50267.0
2018-12-27 14:35:00,58.62,58.77,58.61,58.68,44855.0,49.0411,49.1666,49.0327,49.0913,44855.0
2018-12-27 14:40:00,58.68,59.13,58.68,59.11,51133.0,49.0913,49.4678,49.0913,49.451,51133.0
2018-12-27 14:45:00,59.12,59.14,58.94,59.04,57263.0,49.4594,49.4761,49.3088,49.3925,57263.0
2018-12-27 14:50:00,59.04,59.36,58.98,59.2,54356.0,49.3925,49.6602,49.3423,49.5263,54356.0
2018-12-27 14:55:00,59.19,59.29,59.1,59.27,61393.0,49.5179,49.6016,49.4427,49.5849,61393.0
2018-12-27 15:00:00,59.28,59.31,59.06,59.17,58554.0,49.5932,49.6183,49.4092,49.5012,58554.0
2018-12-27 15:05:00,59.19,59.28,59.01,59.19,83732.0,49.5179,49.5932,49.3674,49.5179,83732.0
2018-12-27 15:10:00,59.18,59.55,59.12,59.54,89497.0,49.5096,49.8191,49.4594,49.8108,89497.0
2018-12-27 15:15:00,59.55,59.56,59.33,59.38,95403.0,49.8191,49.8275,49.6351,49.6769,95403.0
2018-12-27 15:20:00,59.38,59.71,59.37,59.69,83678.0,49.6769,49.953,49.6685,49.9362,83678.0
2018-12-27 15:25:00,59.71,59.96,59.63,59.9,81943.0,49.953,50.1621,49.886,50.1119,81943.0
2018-12-27 15:30:00,59.9,59.99,59.68,59.93,98628.0,50.1119,50.1872,49.9279,50.137,98628.0
2018-12-27 15:35:00,59.94,60.24,59.93,60.13,119138.0,50.1454,50.3964,50.137,50.3043,119138.0
2018-12-27 15:40:00,60.14,60.61,60.14,60.45,176291.0,50.3127,50.7059,50.3127,50.5721,176291.0
2018-12-27 15:45:00,60.45,60.48,60.22,60.41,202761.0,50.5721,50.5972,50.3796,50.5386,202761.0
2018-12-27 15:50:00,60.39,60.45,60.23,60.28,133753.0,50.5219,50.5721,50.388,50.4298,133753.0
2018-12-27 15:55:00,60.27,60.78,60.26,60.74,342562.0,50.4215,50.8481,50.4131,50.8147,342562.0
2018-12-28 09:30:00,61.19,61.42,61.01,61.32,107301.0,51.1911,51.3835,51.0405,51.2999,107301.0
2018-12-28 09:35:00,61.28,61.34,61.06,61.16,33979.0,51.2664,51.3166,51.0824,51.166,33979.0
2018-12-28 09:40:00,61.15,61.41,61.05,61.21,45185.0,51.1577,51.3752,51.074,51.2079,45185.0
2018-12-28 09:45:00,61.21,61.4,61.12,61.14,32493.0,51.2079,51.3668,51.1326,51.1493,32493.0
2018-12-28 09:50:00,61.14,61.14,60.88,60.96,46262.0,51.1493,51.1493,50.9318,50.9987,46262.0
2018-12-28 09:55:00,61.01,61.09,60.85,61.09,55908.0,51.0405,51.1075,50.9067,51.1075,55908.0
2018-12-28 10:00:00,61.1,61.11,60.75,60.75,39287.0,51.1158,51.1242,50.823,50.823,39287.0
2018-12-28 10:05:00,60.77,60.92,60.75,60.75,30940.0,50.8398,50.9653,50.823,50.823,30940.0
2018-12-28 10:10:00,60.79,60.84,60.63,60.76,38097.0,50.8565,50.8983,50.7226,50.8314,38097.0
2018-12-28 10:15:00,60.77,60.9,60.66,60.78,37328.0,50.8398,50.9485,50.7477,50.8481,37328.0
2018-12-28 10:20:00,60.73,60.83,60.46,60.55,44539.0,50.8063,50.89,50.5804,50.6557,44539.0
2018-12-28 10:25:00,60.54,60.57,60.39,60.45,29914.0,50.6473,50.6724,50.5219,50.5721,29914.0
2018-12-28 10:30:00,60.38,60.55,60.37,60.48,19394.0,50.5135,50.6557,50.5051,50.5972,19394.0
2018-12-28 10:35:00,60.45,60.45,60.23,60.39,29449.0,50.5721,50.5721,50.388,50.5219,29449.0
2018-12-28 10:40:00,60.37,60.48,60.21,60.23,37830.0,50.5051,50.5972,50.3713,50.388,37830.0
2018-12-28 10:45:00,60.24,60.41,60.18,60.41,44707.0,50.3964,50.5386,50.3462,50.5386,44707.0
2018-12-28 10:50:00,60.4,60.69,60.4,60.61,52936.0,50.5302,50.7728,50.5302,50.7059,52936.0
2018-12-28 10:55:00,60.6,60.65,60.49,60.55,75055.0,50.6975,50.7394,50.6055,50.6557,75055.0
2018-12-28 11:00:00,60.56,60.66,60.38,60.45,28661.0,50.6641,50.7477,50.5135,50.5721,28661.0
2018-12-28 11:05:00,60.42,60.61,60.33,60.61,32302.0,50.547,50.7059,50.4717,50.7059,32302.0
2018-12-28 11:10:00,60.59,60.72,60.54,60.54,83948.0,50.6892,50.7979,50.6473,50.6473,83948.0
2018-12-28 11:15:00,60.55,60.84,60.45,60.77,71413.0,50.6557,50.8983,50.5721,50.8398,71413.0
2018-12-28 11:20:00,60.78,60.85,60.69,60.8,54388.0,50.8481,50.9067,50.7728,50.8649,54388.0
2018-12-28 11:25:00,60.81,60.93,60.68,60.93,34075.0,50.8732,50.9736,50.7645,50.9736,34075.0
2018-12-28 11:30:00,60.91,61.04,60.8,60.98,49738.0,50.9569,51.0656,50.8649,51.0154,49738.0
2018-12-28 11:35:00,61.01,61.26,60.97,61.23,31857.0,51.0405,51.2497,51.0071,51.2246,31857.0
2018-12-28 11:40:00,61.22,61.24,61.04,61.04,29302.0,51.2162,51.233,51.0656,51.0656,29302.0
2018-12-28 11:45:00,61.06,61.13,60.86,60.91,39033.0,51.0824,51.1409,50.9151,50.9569,39033.0
2018-12-28 11:50:00,60.93,61.03,60.79,60.91,36951.0,50.9736,51.0573,50.8565,50.9569,36951.0
2018-12-28 11:55:00,60.91,60.98,60.84,60.87,34741.0,50.9569,51.0154,50.8983,50.9234,34741.0
2018-12-28 12:00:00,60.86,61.02,60.86,61.0,28465.0,50.9151,51.0489,50.9151,51.0322,28465.0
2018-12-28 12:05:00,60.97,61.15,60.91,61.11,56446.0,51.0071,51.1577,50.9569,51.1242,56446.0
2018-12-28 12:10:00,61.11,61.18,61.01,61.14,62368.0,51.1242,51.1828,51.0405,51.1493,62368.0
2018-12-28 12:15:00,61.16,61.16,60.78,60.79,53535.0,51.166,51.166,50.8481,50.8565,53535.0
2018-12-28 12:20:00,60.8,60.98,60.71,60.97,68022.0,50.8649,51.0154,50.7896,51.0071,68022.0
2018-12-28 12:25:00,60.98,61.07,60.87,61.03,33055.0,51.0154,51.0907,50.9234,51.0573,33055.0
2018-12-28 12:30:00,61.03,61.09,60.97,61.03,26839.0,51.0573,51.1075,51.0071,51.0573,26839.0
2018-12-28 12:35:00,61.02,61.07,60.93,61.03,33430.0,51.0489,51.0907,50.9736,51.0573,33430.0
2018-12-28 12:40:00,61.03,61.1,60.94,61.09,71383.0,51.0573,51.1158,50.982,51.1075,71383.0
2018-12-28 12:45:00,61.07,61.08,60.91,60.96,28896.0,51.0907,51.0991,50.9569,50.9987,28896.0
2018-12-28 12:50:00,60.97,61.01,60.85,61.0,30055.0,51.0071,51.0405,50.9067,51.0322,30055.0
2018-12-28 12:55:00,60.99,60.99,60.67,60.71,30158.0,51.0238,51.0238,50.7561,50.7896,30158.0
2018-12-28 13:00:00,60.69,60.77,60.68,60.7,24086.0,50.7728,50.8398,50.7645,50.7812,24086.0
2018-12-28 13:05:00,60.69,60.74,60.57,60.74,25637.0,50.7728,50.8147,50.6724,50.8147,25637.0
2018-12-28 13:10:00,60.74,60.83,60.7,60.7,36111.0,50.8147,50.89,50.7812,50.7812,36111.0
2018-12-28 13:15:00,60.69,60.72,60.42,60.43,46488.0,50.7728,50.7979,50.547,50.5553,46488.0
2018-12-28 13:20:00,60.44,60.45,60.26,60.28,49989.0,50.5637,50.5721,50.4131,50.4298,49989.0
2018-12-28 13:25:00,60.27,60.35,60.26,60.33,35104.0,50.4215,50.4884,50.4131,50.4717,35104.0
2018-12-28 13:30:00,60.34,60.35,60.22,60.27,36290.0,50.48,50.4884,50.3796,50.4215,36290.0
2018-12-28 13:35:00,60.27,60.42,60.26,60.4,33192.0,50.4215,50.547,50.4131,50.5302,33192.0
2018-12-28 13:40:00,60.39,60.51,60.36,60.38,42226.0,50.5219,50.6222,50.4968,50.5135,42226.0
2018-12-28 13:45:00,60.39,60.54,60.38,60.5,45308.0,50.5219,50.6473,50.5135,50.6139,45308.0
2018-12-28 13:50:00,60.5,60.65,60.46,60.51,34781.0,50.6139,50.7394,50.5804,50.6222,34781.0
2018-12-28 13:55:00,60.51,60.57,60.45,60.46,25185.0,50.6222,50.6724,50.5721,50.5804,25185.0
2018-12-28 14:00:00,60.47,60.71,60.47,60.68,25273.0,50.5888,50.7896,50.5888,50.7645,25273.0
2018-12-28 14:05:00,60.71,60.86,60.71,60.79,40083.0,50.7896,50.9151,50.7896,50.8565,40083.0
2018-12-28 14:10:00,60.8,60.95,60.75,60.95,37933.0,50.8649,50.9904,50.823,50.9904,37933.0
2018-12-28 14:15:00,60.94,61.09,60.93,60.93,38275.0,50.982,51.1075,50.9736,50.9736,38275.0
2018-12-28 14:20:00,60.93,61.15,60.91,61.14,94437.0,50.9736,51.1577,50.9569,51.1493,94437.0
2018-12-28 14:25:00,61.13,61.22,60.93,60.93,81217.0,51.1409,51.2162,50.9736,50.9736,81217.0
2018-12-28 14:30:00,60.95,61.19,60.94,61.19,49325.0,50.9904,51.1911,50.982,51.1911,49325.0
2018-12-28 14:35:00,61.19,61.32,61.16,61.32,34169.0,51.1911,51.2999,51.166,51.2999,34169.0
2018-12-28 14:40:00,61.33,61.39,61.26,61.32,57922.0,51.3083,51.3585,51.2497,51.2999,57922.0
2018-12-28 14:45:00,61.32,61.45,61.3,61.42,58998.0,51.2999,51.4086,51.2832,51.3835,58998.0
2018-12-28 14:50:00,61.41,61.46,61.32,61.4,56347.0,51.3752,51.417,51.2999,51.3668,56347.0
2018-12-28 14:55:00,61.39,61.4,61.25,61.34,50819.0,51.3585,51.3668,51.2413,51.3166,50819.0
2018-12-28 15:00:00,61.34,61.4,61.23,61.24,63641.0,51.3166,51.3668,51.2246,51.233,63641.0
2018-12-28 15:05:00,61.23,61.24,60.91,61.0,55337.0,51.2246,51.233,50.9569,51.0322,55337.0
2018-12-28 15:10:00,60.91,61.05,60.8,61.04,57539.0,50.9569,51.074,50.8649,51.0656,57539.0
2018-12-28 15:15:00,61.03,61.03,60.71,60.73,51099.0,51.0573,51.0573,50.7896,50.8063,51099.0
2018-12-28 15:20:00,60.71,60.75,60.63,60.74,50262.0,50.7896,50.823,50.7226,50.8147,50262.0
2018-12-28 15:25:00,60.74,60.78,60.35,60.5,57162.0,50.8147,50.8481,50.4884,50.6139,57162.0
2018-12-28 15:30:00,60.5,60.53,60.34,60.46,65728.0,50.6139,50.639,50.48,50.5804,65728.0
2018-12-28 15:35:00,60.45,60.61,60.33,60.37,95964.0,50.5721,50.7059,50.4717,50.5051,95964.0
2018-12-28 15:40:00,60.35,60.55,60.3,60.35,115216.0,50.4884,50.6557,50.4466,50.4884,115216.0
2018-12-28 15:45:00,60.36,60.5,60.34,60.5,81689.0,50.4968,50.6139,50.48,50.6139,81689.0
2018-12-28 15:50:00,60.49,60.53,60.31,60.36,142368.0,50.6055,50.639,50.4549,50.4968,142368.0
2018-12-28 15:55:00,60.36,60.54,60.35,60.47,249128.0,50.4968,50.6473,50.4884,50.5888,249128.0
2018-12-31 09:30:00,60.78,61.27,60.7,61.24,119475.0,50.8481,51.2581,50.7812,51.233,119475.0
2018-12-31 09:35:00,61.26,61.41,61.18,61.18,60497.0,51.2497,51.3752,51.1828,51.1828,60497.0
2018-12-31 09:40:00,61.21,61.35,61.14,61.25,48499.0,51.2079,51.325,51.1493,51.2413,48499.0
2018-12-31 09:45:00,61.25,61.3,61.01,61.11,37460.0,51.2413,51.2832,51.0405,51.1242,37460.0
2018-12-31 09:50:00,61.12,61.25,61.06,61.21,32824.0,51.1326,51.2413,51.0824,51.2079,32824.0
2018-12-31 09:55:00,61.22,61.26,61.13,61.19,34594.0,51.2162,51.2497,51.1409,51.1911,34594.0
2018-12-31 10:00:00,61.19,61.36,61.17,61.32,37732.0,51.1911,51.3334,51.1744,51.2999,37732.0
2018-12-31 10:05:00,61.32,61.43,61.14,61.17,53051.0,51.2999,51.3919,51.1493,51.1744,53051.0
2018-12-31 10:10:00,61.15,61.2,61.1,61.15,73414.0,51.1577,51.1995,51.1158,51.1577,73414.0
2018-12-31 10:15:00,61.15,61.16,61.01,61.05,86621.0,51.1577,51.166,51.0405,51.074,86621.0
2018-12-31 10:20:00,61.05,61.13,61.02,61.09,74734.0,51.074,51.1409,51.0489,51.1075,74734.0
2018-12-31 10:25:00,61.1,61.13,60.93,60.94,58728.0,51.1158,51.1409,50.9736,50.982,58728.0
2018-12-31 10:30:00,60.93,60.98,60.78,60.91,51992.0,50.9736,51.0154,50.8481,50.9569,51992.0
2018-12-31 10:35:00,60.88,60.94,60.69,60.7,38949.0,50.9318,50.982,50.7728,50.7812,38949.0
2018-12-31 10:40:00,60.69,60.84,60.66,60.83,38579.0,50.7728,50.8983,50.7477,50.89,38579.0
2018-12-31 10:45:00,60.83,60.93,60.81,60.82,28223.0,50.89,50.9736,50.8732,50.8816,28223.0
2018-12-31 10:50:00,60.82,60.91,60.75,60.82,34022.0,50.8816,50.9569,50.823,50.8816,34022.0
2018-12-31 10:55:00,60.82,60.85,60.7,60.8,44003.0,50.8816,50.9067,50.7812,50.8649,44003.0
2018-12-31 11:00:00,60.82,60.9,60.7,60.86,33836.0,50.8816,50.9485,50.7812,50.9151,33836.0
2018-12-31 11:05:00,60.86,60.95,60.81,60.85,35259.0,50.9151,50.9904,50.8732,50.9067,35259.0
2018-12-31 11:10:00,60.86,60.87,60.69,60.73,29518.0,50.9151,50.9234,50.7728,50.8063,29518.0
2018-12-31 11:15:00,60.71,60.79,60.61,60.73,26355.0,50.7896,50.8565,50.7059,50.8063,26355.0
2018-12-31 11:20:00,60.73,60.79,60.68,60.75,21451.0,50.8063,50.8565,50.7645,50.823,21451.0
2018-12-31 11:25:00,60.76,61.14,60.75,61.09,53920.0,50.8314,51.1493,50.823,51.1075,53920.0
2018-12-31 11:30:00,61.08,61.09,60.87,60.94,27729.0,51.0991,51.1075,50.9234,50.982,27729.0
2018-12-31 11:35:00,60.95,61.23,60.89,61.21,35508.0,50.9904,51.2246,50.9402,51.2079,35508.0
2018-12-31 11:40:00,61.23,61.26,60.91,60.93,34391.0,51.2246,51.2497,50.9569,50.9736,34391.0
2018-12-31 11:45:00,60.92,61.13,60.88,61.12,27708.0,50.9653,51.1409,50.9318,51.1326,27708.0
2018-12-31 11:50:00,61.09,61.09,60.94,60.97,46555.0,51.1075,51.1075,50.982,51.0071,46555.0
2018-12-31 11:55:00,60.97,61.11,60.92,61.09,46870.0,51.0071,51.1242,50.9653,51.1075,46870.0
2018-12-31 12:00:00,61.09,61.09,60.96,60.98,24535.0,51.1075,51.1075,50.9987,51.0154,24535.0
2018-12-31 12:05:00,60.96,61.01,60.92,60.97,24411.0,50.9987,51.0405,50.9653,51.0071,24411.0
2018-12-31 12:10:00,60.98,61.2,60.94,61.17,53458.0,51.0154,51.1995,50.982,51.1744,53458.0
2018-12-31 12:15:00,61.17,61.21,61.09,61.09,30151.0,51.1744,51.2079,51.1075,51.1075,30151.0
2018-12-31 12:20:00,61.09,61.19,61.08,61.1,37826.0,51.1075,51.1911,51.0991,51.1158,37826.0
2018-12-31 12:25:00,61.08,61.1,61.01,61.09,37763.0,51.0991,51.1158,51.0405,51.1075,37763.0
2018-12-31 12:30:00,61.08,61.16,60.85,60.91,87409.0,51.0991,51.166,50.9067,50.9569,87409.0
2018-12-31 12:35:00,60.92,60.97,60.87,60.96,26700.0,50.9653,51.0071,50.9234,50.9987,26700.0
2018-12-31 12:40:00,60.96,60.98,60.83,60.98,49204.0,50.9987,51.0154,50.89,51.0154,49204.0
2018-12-31 12:45:00,60.96,60.98,60.88,60.88,29864.0,50.9987,51.0154,50.9318,50.9318,29864.0
2018-12-31 12:50:00,60.88,60.92,60.83,60.85,27342.0,50.9318,50.9653,50.89,50.9067,27342.0
2018-12-31 12:55:00,60.85,60.89,60.81,60.88,35395.0,50.9067,50.9402,50.8732,50.9318,35395.0
2018-12-31 13:00:00,60.9,60.95,60.79,60.79,35642.0,50.9485,50.9904,50.8565,50.8565,35642.0
2018-12-31 13:05:00,60.79,60.85,60.76,60.81,25566.0,50.8565,50.9067,50.8314,50.8732,25566.0
2018-12-31 13:10:00,60.81,60.88,60.77,60.83,34757.0,50.8732,50.9318,50.8398,50.89,34757.0
2018-12-31 13:15:00,60.83,60.92,60.79,60.87,34996.0,50.89,50.9653,50.8565,50.9234,34996.0
2018-12-31 13:20:00,60.86,60.91,60.83,60.88,21965.0,50.9151,50.9569,50.89,50.9318,21965.0
2018-12-31 13:25:00,60.88,61.04,60.86,60.96,64239.0,50.9318,51.0656,50.9151,50.9987,64239.0
2018-12-31 13:30:00,60.96,60.98,60.83,60.84,29312.0,50.9987,51.0154,50.89,50.8983,29312.0
2018-12-31 13:35:00,60.83,60.84,60.71,60.72,89884.0,50.89,50.8983,50.7896,50.7979,89884.0
2018-12-31 13:40:00,60.72,60.72,60.55,60.55,42549.0,50.7979,50.7979,50.6557,50.6557,42549.0
2018-12-31 13:45:00,60.55,60.62,60.51,60.6,23168.0,50.6557,50.7143,50.6222,50.6975,23168.0
2018-12-31 13:50:00,60.6,60.64,60.52,60.57,28565.0,50.6975,50.731,50.6306,50.6724,28565.0
2018-12-31 13:55:00,60.57,60.68,60.53,60.62,23483.0,50.6724,50.7645,50.639,50.7143,23483.0
2018-12-31 14:00:00,60.62,60.69,60.53,60.65,28939.0,50.7143,50.7728,50.639,50.7394,28939.0
2018-12-31 14:05:00,60.65,60.78,60.64,60.74,36494.0,50.7394,50.8481,50.731,50.8147,36494.0
2018-12-31 14:10:00,60.71,60.75,60.67,60.72,20244.0,50.7896,50.823,50.7561,50.7979,20244.0
2018-12-31 14:15:00,60.73,60.85,60.66,60.83,37045.0,50.8063,50.9067,50.7477,50.89,37045.0
2018-12-31 14:20:00,60.83,60.84,60.56,60.74,46563.0,50.89,50.8983,50.6641,50.8147,46563.0
2018-12-31 14:25:00,60.72,60.83,60.54,60.7,92094.0,50.7979,50.89,50.6473,50.7812,92094.0
2018-12-31 14:30:00,60.7,60.78,60.62,60.67,28379.0,50.7812,50.8481,50.7143,50.7561,28379.0
2018-12-31 14:35:00,60.66,60.82,60.63,60.8,36516.0,50.7477,50.8816,50.7226,50.8649,36516.0
2018-12-31 14:40:00,60.78,60.93,60.76,60.93,48506.0,50.8481,50.9736,50.8314,50.9736,48506.0
2018-12-31 14:45:00,60.93,61.07,60.86,61.05,31753.0,50.9736,51.0907,50.9151,51.074,31753.0
2018-12-31 14:50:00,61.05,61.23,61.04,61.14,55541.0,51.074,51.2246,51.0656,51.1493,55541.0
2018-12-31 14:55:00,61.14,61.24,61.08,61.11,29879.0,51.1493,51.233,51.0991,51.1242,29879.0
2018-12-31 15:00:00,61.1,61.22,61.09,61.11,51499.0,51.1158,51.2162,51.1075,51.1242,51499.0
2018-12-31 15:05:00,61.12,61.26,61.12,61.2,46594.0,51.1326,51.2497,51.1326,51.1995,46594.0
2018-12-31 15:10:00,61.18,61.18,61.07,61.1,45835.0,51.1828,51.1828,51.0907,51.1158,45835.0
2018-12-31 15:15:00,61.09,61.16,61.01,61.15,36456.0,51.1075,51.166,51.0405,51.1577,36456.0
2018-12-31 15:20:00,61.17,61.2,60.98,61.01,46475.0,51.1744,51.1995,51.0154,51.0405,46475.0
2018-12-31 15:25:00,61.01,61.18,60.98,61.16,52903.0,51.0405,51.1828,51.0154,51.166,52903.0
2018-12-31 15:30:00,61.15,61.33,61.14,61.3,49434.0,51.1577,51.3083,51.1493,51.2832,49434.0
2018-12-31 15:35:00,61.29,61.3,61.2,61.28,71175.0,51.2748,51.2832,51.1995,51.2664,71175.0
2018-12-31 15:40:00,61.27,61.46,61.24,61.44,108135.0,51.2581,51.417,51.233,51.4003,108135.0
2018-12-31 15:45:00,61.46,61.5,61.17,61.19,84887.0,51.417,51.4505,51.1744,51.1911,84887.0
2018-12-31 15:50:00,61.19,61.23,61.02,61.04,84202.0,51.1911,51.2246,51.0489,51.0656,84202.0
2018-12-31 15:55:00,61.04,61.39,60.91,61.39,321055.0,51.0656,51.3585,50.9569,51.3585,321055.0
2019-01-02 09:30:00,60.52,60.52,60.09,60.2,73300.0,50.6306,50.6306,50.2709,50.3629,73300.0
2019-01-02 09:35:00,60.19,60.29,59.8,59.85,67607.0,50.3545,50.4382,50.0283,50.0701,67607.0
2019-01-02 09:40:00,59.83,60.1,59.72,60.06,64207.0,50.0534,50.2792,49.9613,50.2458,64207.0
2019-01-02 09:45:00,60.09,60.24,60.02,60.23,27186.0,50.2709,50.3964,50.2123,50.388,27186.0
2019-01-02 09:50:00,60.25,60.27,60.05,60.24,28316.0,50.4047,50.4215,50.2374,50.3964,28316.0
2019-01-02 09:55:00,60.23,60.45,60.15,60.44,20871.0,50.388,50.5721,50.3211,50.5637,20871.0
2019-01-02 10:00:00,60.44,60.59,60.36,60.56,42132.0,50.5637,50.6892,50.4968,50.6641,42132.0
2019-01-02 10:05:00,60.6,60.85,60.6,60.78,16442.0,50.6975,50.9067,50.6975,50.8481,16442.0
2019-01-02 10:10:00,60.78,60.98,60.78,60.95,32056.0,50.8481,51.0154,50.8481,50.9904,32056.0
2019-01-02 10:15:00,60.96,61.0,60.88,60.88,39856.0,50.9987,51.0322,50.9318,50.9318,39856.0
2019-01-02 10:20:00,60.91,60.95,60.74,60.82,74820.0,50.9569,50.9904,50.8147,50.8816,74820.0
2019-01-02 10:25:00,60.8,61.17,60.8,61.07,53011.0,50.8649,51.1744,50.8649,51.0907,53011.0
2019-01-02 10:30:00,61.06,61.23,61.06,61.11,91863.0,51.0824,51.2246,51.0824,51.1242,91863.0
2019-01-02 10:35:00,61.12,61.29,61.1,61.25,40689.0,51.1326,51.2748,51.1158,51.2413,40689.0
2019-01-02 10:40:00,61.28,61.55,61.28,61.54,45032.0,51.2664,51.4923,51.2664,51.4839,45032.0
2019-01-02 10:45:00,61.52,61.57,61.47,61.51,35894.0,51.4672,51.509,51.4254,51.4588,35894.0
2019-01-02 10:50:00,61.49,61.66,61.44,61.65,26474.0,51.4421,51.5843,51.4003,51.576,26474.0
2019-01-02 10:55:00,61.68,61.76,61.66,61.67,25190.0,51.6011,51.668,51.5843,51.5927,25190.0
2019-01-02 11:00:00,61.69,61.73,61.55,61.7,24202.0,51.6094,51.6429,51.4923,51.6178,24202.0
2019-01-02 11:05:00,61.72,61.89,61.71,61.87,46068.0,51.6345,51.7767,51.6262,51.76,46068.0
2019-01-02 11:10:00,61.87,62.15,61.85,62.13,29422.0,51.76,51.9943,51.7433,51.9775,29422.0
2019-01-02 11:15:00,62.15,62.26,62.01,62.26,33001.0,51.9943,52.0863,51.8771,52.0863,33001.0
2019-01-02 11:20:00,62.29,62.33,62.14,62.26,41976.0,52.1114,52.1448,51.9859,52.0863,41976.0
2019-01-02 11:25:00,62.26,62.36,61.98,61.99,38096.0,52.0863,52.1699,51.852,51.8604,38096.0
2019-01-02 11:30:00,61.98,62.05,61.9,62.03,30387.0,51.852,51.9106,51.7851,51.8939,30387.0
2019-01-02 11:35:00,62.02,62.05,61.9,61.92,38254.0,51.8855,51.9106,51.7851,51.8018,38254.0
2019-01-02 11:40:00,61.92,62.19,61.9,62.09,28024.0,51.8018,52.0277,51.7851,51.9441,28024.0
2019-01-02 11:45:00,62.09,62.16,62.03,62.16,21320.0,51.9441,52.0026,51.8939,52.0026,21320.0
2019-01-02 11:50:00,62.15,62.16,61.94,62.05,26059.0,51.9943,52.0026,51.8186,51.9106,26059.0
2019-01-02 11:55:00,62.05,62.27,62.05,62.2,27021.0,51.9106,52.0947,51.9106,52.0361,27021.0
2019-01-02 12:00:00,62.21,62.23,62.11,62.16,27758.0,52.0445,52.0612,51.9608,52.0026,27758.0
2019-01-02 12:05:00,62.16,62.35,62.16,62.31,40858.0,52.0026,52.1616,52.0026,52.1281,40858.0
2019-01-02 12:10:00,62.31,62.31,62.18,62.25,23346.0,52.1281,52.1281,52.0194,52.0779,23346.0
2019-01-02 12:15:00,62.24,62.27,62.03,62.15,52181.0,52.0696,52.0947,51.8939,51.9943,52181.0
2019-01-02 12:20:00,62.13,62.17,62.04,62.12,53145.0,51.9775,52.011,51.9022,51.9692,53145.0
2019-01-02 12:25:00,62.11,62.22,62.11,62.17,33719.0,51.9608,52.0528,51.9608,52.011,33719.0
2019-01-02 12:30:00,62.17,62.24,61.99,62.02,44008.0,52.011,52.0696,51.8604,51.8855,44008.0
2019-01-02 12:35:00,62.02,62.18,61.99,62.11,25515.0,51.8855,52.0194,51.8604,51.9608,25515.0
2019-01-02 12:40:00,62.13,62.27,62.1,62.27,22676.0,51.9775,52.0947,51.9524,52.0947,22676.0
2019-01-02 12:45:00,62.27,62.34,62.23,62.29,49724.0,52.0947,52.1532,52.0612,52.1114,49724.0
2019-01-02 12:50:00,62.28,62.34,62.13,62.13,18525.0,52.103,52.1532,51.9775,51.9775,18525.0
2019-01-02 12:55:00,62.14,62.28,62.13,62.18,20431.0,51.9859,52.103,51.9775,52.0194,20431.0
2019-01-02 13:00:00,62.19,62.28,62.19,62.26,14847.0,52.0277,52.103,52.0277,52.0863,14847.0
2019-01-02 13:05:00,62.28,62.4,62.26,62.33,22252.0,52.103,52.2034,52.0863,52.1448,22252.0
2019-01-02 13:10:00,62.32,62.32,62.17,62.2,16912.0,52.1365,52.1365,52.011,52.0361,16912.0
2019-01-02 13:15:00,62.21,62.27,62.12,62.24,33353.0,52.0445,52.0947,51.9692,52.0696,33353.0
2019-01-02 13:20:00,62.24,62.25,62.13,62.25,21023.0,52.0696,52.0779,51.9775,52.0779,21023.0
2019-01-02 13:25:00,62.21,62.28,62.11,62.18,27295.0,52.0445,52.103,51.9608,52.0194,27295.0
2019-01-02 13:30:00,62.19,62.21,62.09,62.2,28052.0,52.0277,52.0445,51.9441,52.0361,28052.0
2019-01-02 13:35:00,62.17,62.19,62.01,62.13,49590.0,52.011,52.0277,51.8771,51.9775,49590.0
2019-01-02 13:40:00,62.12,62.23,62.1,62.15,57177.0,51.9692,52.0612,51.9524,51.9943,57177.0
2019-01-02 13:45:00,62.16,62.22,62.1,62.16,26807.0,52.0026,52.0528,51.9524,52.0026,26807.0
2019-01-02 13:50:00,62.15,62.15,61.98,61.98,28368.0,51.9943,51.9943,51.852,51.852,28368.0
2019-01-02 13:55:00,61.98,62.14,61.91,62.13,33976.0,51.852,51.9859,51.7935,51.9775,33976.0
2019-01-02 14:00:00,62.11,62.11,61.89,62.04,35443.0,51.9608,51.9608,51.7767,51.9022,35443.0
2019-01-02 14:05:00,62.04,62.12,61.96,62.03,98081.0,51.9022,51.9692,51.8353,51.8939,98081.0
2019-01-02 14:10:00,62.05,62.06,61.93,61.99,80274.0,51.9106,51.919,51.8102,51.8604,80274.0
2019-01-02 14:15:00,61.97,62.07,61.93,62.03,29821.0,51.8437,51.9273,51.8102,51.8939,29821.0
2019-01-02 14:20:00,62.01,62.18,61.95,62.11,26168.0,51.8771,52.0194,51.8269,51.9608,26168.0
2019-01-02 14:25:00,62.09,62.12,61.95,61.97,32686.0,51.9441,51.9692,51.8269,51.8437,32686.0
2019-01-02 14:30:00,62.0,62.16,61.97,62.07,27157.0,51.8688,52.0026,51.8437,51.9273,27157.0
2019-01-02 14:35:00,62.07,62.1,62.02,62.06,24423.0,51.9273,51.9524,51.8855,51.919,24423.0
2019-01-02 14:40:00,62.07,62.07,61.91,62.0,40457.0,51.9273,51.9273,51.7935,51.8688,40457.0
2019-01-02 14:45:00,62.0,62.04,61.96,62.03,30574.0,51.8688,51.9022,51.8353,51.8939,30574.0
2019-01-02 14:50:00,62.03,62.04,61.94,61.95,48823.0,51.8939,51.9022,51.8186,51.8269,48823.0
2019-01-02 14:55:00,61.96,62.0,61.93,61.93,26032.0,51.8353,51.8688,51.8102,51.8102,26032.0
2019-01-02 15:00:00,61.93,62.02,61.85,61.85,60178.0,51.8102,51.8855,51.7433,51.7433,60178.0
2019-01-02 15:05:00,61.86,61.88,61.72,61.76,65358.0,51.7516,51.7684,51.6345,51.668,65358.0
2019-01-02 15:10:00,61.75,61.89,61.62,61.88,51128.0,51.6596,51.7767,51.5509,51.7684,51128.0
2019-01-02 15:15:00,61.87,61.88,61.67,61.75,67998.0,51.76,51.7684,51.5927,51.6596,67998.0
2019-01-02 15:20:00,61.74,61.87,61.62,61.67,102967.0,51.6513,51.76,51.5509,51.5927,102967.0
2019-01-02 15:25:00,61.67,61.75,61.6,61.66,91230.0,51.5927,51.6596,51.5341,51.5843,91230.0
2019-01-02 15:30:00,61.65,61.65,61.5,61.53,65500.0,51.576,51.576,51.4505,51.4756,65500.0
2019-01-02 15:35:00,61.53,61.68,61.51,61.57,41215.0,51.4756,51.6011,51.4588,51.509,41215.0
2019-01-02 15:40:00,61.56,61.68,61.53,61.54,66229.0,51.5007,51.6011,51.4756,51.4839,66229.0
2019-01-02 15:45:00,61.53,61.65,61.5,61.57,103237.0,51.4756,51.576,51.4505,51.509,103237.0
2019-01-02 15:50:00,61.58,61.76,61.57,61.69,120168.0,51.5174,51.668,51.509,51.6094,120168.0
2019-01-02 15:55:00,61.69,62.11,61.69,62.02,361999.0,51.6094,51.9608,51.6094,51.8855,361999.0
2019-01-03 09:30:00,62.18,62.4,61.5,61.55,115781.0,52.0194,52.2034,51.4505,51.4923,115781.0
2019-01-03 09:35:00,61.5,61.67,61.38,61.52,39904.0,51.4505,51.5927,51.3501,51.4672,39904.0
2019-01-03 09:40:00,61.54,61.89,61.51,61.85,46163.0,51.4839,51.7767,51.4588,51.7433,46163.0
2019-01-03 09:45:00,61.9,61.91,61.45,61.5,26204.0,51.7851,51.7935,51.4086,51.4505,26204.0
2019-01-03 09:50:00,61.51,61.7,61.5,61.69,25841.0,51.4588,51.6178,51.4505,51.6094,25841.0
2019-01-03 09:55:00,61.69,61.85,61.57,61.59,28409.0,51.6094,51.7433,51.509,51.5258,28409.0
2019-01-03 10:00:00,61.57,61.59,61.18,61.23,35617.0,51.509,51.5258,51.1828,51.2246,35617.0
2019-01-03 10:05:00,61.21,61.3,61.16,61.23,62107.0,51.2079,51.2832,51.166,51.2246,62107.0
2019-01-03 10:10:00,61.22,61.31,61.06,61.06,23399.0,51.2162,51.2915,51.0824,51.0824,23399.0
2019-01-03 10:15:00,61.04,61.31,61.02,61.31,23057.0,51.0656,51.2915,51.0489,51.2915,23057.0
2019-01-03 10:20:00,61.31,61.4,61.26,61.36,18152.0,51.2915,51.3668,51.2497,51.3334,18152.0
2019-01-03 10:25:00,61.31,61.35,61.2,61.32,30068.0,51.2915,51.325,51.1995,51.2999,30068.0
2019-01-03 10:30:00,61.3,61.32,61.05,61.1,34883.0,51.2832,51.2999,51.074,51.1158,34883.0
2019-01-03 10:35:00,61.08,61.08,60.77,60.8,44119.0,51.0991,51.0991,50.8398,50.8649,44119.0
2019-01-03 10:40:00,60.83,60.93,60.73,60.81,26506.0,50.89,50.9736,50.8063,50.8732,26506.0
2019-01-03 10:45:00,60.79,60.99,60.77,60.84,18738.0,50.8565,51.0238,50.8398,50.8983,18738.0
2019-01-03 10:50:00,60.83,61.04,60.77,60.94,12996.0,50.89,51.0656,50.8398,50.982,12996.0
2019-01-03 10:55:00,60.93,61.12,60.93,61.08,15294.0,50.9736,51.1326,50.9736,51.0991,15294.0
2019-01-03 11:00:00,61.11,61.33,61.11,61.32,58888.0,51.1242,51.3083,51.1242,51.2999,58888.0
2019-01-03 11:05:00,61.31,61.31,61.11,61.18,40087.0,51.2915,51.2915,51.1242,51.1828,40087.0
2019-01-03 11:10:00,61.2,61.64,61.2,61.54,68875.0,51.1995,51.5676,51.1995,51.4839,68875.0
2019-01-03 11:15:00,61.54,61.6,61.42,61.49,29372.0,51.4839,51.5341,51.3835,51.4421,29372.0
2019-01-03 11:20:00,61.51,61.81,61.47,61.79,38859.0,51.4588,51.7098,51.4254,51.6931,38859.0
2019-01-03 11:25:00,61.81,61.83,61.6,61.64,90026.0,51.7098,51.7266,51.5341,51.5676,90026.0
2019-01-03 11:30:00,61.63,61.71,61.31,61.32,63537.0,51.5592,51.6262,51.2915,51.2999,63537.0
2019-01-03 11:35:00,61.34,61.81,61.33,61.79,40105.0,51.3166,51.7098,51.3083,51.6931,40105.0
2019-01-03 11:40:00,61.8,62.03,61.8,61.88,53842.0,51.7015,51.8939,51.7015,51.7684,53842.0
2019-01-03 11:45:00,61.87,61.94,61.75,61.85,122249.0,51.76,51.8186,51.6596,51.7433,122249.0
2019-01-03 11:50:00,61.87,62.05,61.79,61.84,49371.0,51.76,51.9106,51.6931,51.7349,49371.0
2019-01-03 11:55:00,61.84,62.01,61.77,61.9,55972.0,51.7349,51.8771,51.6764,51.7851,55972.0
2019-01-03 12:00:00,61.87,62.11,61.85,62.02,47371.0,51.76,51.9608,51.7433,51.8855,47371.0
2019-01-03 12:05:00,62.0,62.04,61.91,62.0,23884.0,51.8688,51.9022,51.7935,51.8688,23884.0
2019-01-03 12:10:00,61.99,62.17,61.96,62.09,30123.0,51.8604,52.011,51.8353,51.9441,30123.0
2019-01-03 12:15:00,62.12,62.15,61.81,61.82,33700.0,51.9692,51.9943,51.7098,51.7182,33700.0
2019-01-03 12:20:00,61.83,62.11,61.82,62.07,29027.0,51.7266,51.9608,51.7182,51.9273,29027.0
2019-01-03 12:25:00,62.07,62.07,61.86,61.89,35422.0,51.9273,51.9273,51.7516,51.7767,35422.0
2019-01-03 12:30:00,61.89,62.06,61.87,61.97,41441.0,51.7767,51.919,51.76,51.8437,41441.0
2019-01-03 12:35:00,61.96,61.96,61.67,61.71,32732.0,51.8353,51.8353,51.5927,51.6262,32732.0
2019-01-03 12:40:00,61.74,61.78,61.62,61.71,31679.0,51.6513,51.6847,51.5509,51.6262,31679.0
2019-01-03 12:45:00,61.71,61.88,61.7,61.86,29465.0,51.6262,51.7684,51.6178,51.7516,29465.0
2019-01-03 12:50:00,61.84,62.05,61.81,62.05,28908.0,51.7349,51.9106,51.7098,51.9106,28908.0
2019-01-03 12:55:00,62.06,62.06,61.92,61.93,31605.0,51.919,51.919,51.8018,51.8102,31605.0
2019-01-03 13:00:00,61.92,61.95,61.81,61.86,66314.0,51.8018,51.8269,51.7098,51.7516,66314.0
2019-01-03 13:05:00,61.85,61.86,61.53,61.53,72709.0,51.7433,51.7516,51.4756,51.4756,72709.0
2019-01-03 13:10:00,61.54,61.63,61.48,61.61,45383.0,51.4839,51.5592,51.4337,51.5425,45383.0
2019-01-03 13:15:00,61.6,61.6,61.16,61.3,91110.0,51.5341,51.5341,51.166,51.2832,91110.0
2019-01-03 13:20:00,61.28,61.43,61.27,61.39,39237.0,51.2664,51.3919,51.2581,51.3585,39237.0
2019-01-03 13:25:00,61.4,61.49,61.31,61.39,37087.0,51.3668,51.4421,51.2915,51.3585,37087.0
2019-01-03 13:30:00,61.38,61.48,61.35,61.42,36882.0,51.3501,51.4337,51.325,51.3835,36882.0
2019-01-03 13:35:00,61.41,61.6,61.36,61.57,41670.0,51.3752,51.5341,51.3334,51.509,41670.0
2019-01-03 13:40:00,61.57,61.66,61.53,61.62,29302.0,51.509,51.5843,51.4756,51.5509,29302.0
2019-01-03 13:45:00,61.59,61.59,61.44,61.45,30900.0,51.5258,51.5258,51.4003,51.4086,30900.0
2019-01-03 13:50:00,61.46,61.48,61.3,61.3,46769.0,51.417,51.4337,51.2832,51.2832,46769.0
2019-01-03 13:55:00,61.32,61.34,61.26,61.33,47496.0,51.2999,51.3166,51.2497,51.3083,47496.0
2019-01-03 14:00:00,61.33,61.41,61.26,61.27,49480.0,51.3083,51.3752,51.2497,51.2581,49480.0
2019-01-03 14:05:00,61.27,61.44,61.24,61.36,60439.0,51.2581,51.4003,51.233,51.3334,60439.0
2019-01-03 14:10:00,61.37,61.46,61.32,61.37,59895.0,51.3417,51.417,51.2999,51.3417,59895.0
2019-01-03 14:15:00,61.36,61.51,61.28,61.49,57467.0,51.3334,51.4588,51.2664,51.4421,57467.0
2019-01-03 14:20:00,61.5,61.61,61.44,61.54,40855.0,51.4505,51.5425,51.4003,51.4839,40855.0
2019-01-03 14:25:00,61.47,61.66,61.43,61.66,45758.0,51.4254,51.5843,51.3919,51.5843,45758.0
2019-01-03 14:30:00,61.67,61.77,61.56,61.62,45242.0,51.5927,51.6764,51.5007,51.5509,45242.0
2019-01-03 14:35:00,61.63,61.66,61.47,61.56,35330.0,51.5592,51.5843,51.4254,51.5007,35330.0
2019-01-03 14:40:00,61.54,61.61,61.46,61.47,53149.0,51.4839,51.5425,51.417,51.4254,53149.0
2019-01-03 14:45:00,61.46,61.5,61.4,61.4,50017.0,51.417,51.4505,51.3668,51.3668,50017.0
2019-01-03 14:50:00,61.39,61.47,61.36,61.41,85628.0,51.3585,51.4254,51.3334,51.3752,85628.0
2019-01-03 14:55:00,61.41,61.46,61.24,61.4,40087.0,51.3752,51.417,51.233,51.3668,40087.0
2019-01-03 15:00:00,61.4,61.49,61.33,61.34,39991.0,51.3668,51.4421,51.3083,51.3166,39991.0
2019-01-03 15:05:00,61.34,61.38,61.26,61.32,38978.0,51.3166,51.3501,51.2497,51.2999,38978.0
2019-01-03 15:10:00,61.31,61.39,61.17,61.17,49938.0,51.2915,51.3585,51.1744,51.1744,49938.0
2019-01-03 15:15:00,61.18,61.24,61.09,61.16,104764.0,51.1828,51.233,51.1075,51.166,104764.0
2019-01-03 15:20:00,61.15,61.27,61.13,61.15,82344.0,51.1577,51.2581,51.1409,51.1577,82344.0
2019-01-03 15:25:00,61.15,61.3,61.12,61.24,89178.0,51.1577,51.2832,51.1326,51.233,89178.0
2019-01-03 15:30:00,61.24,61.41,61.16,61.3,65962.0,51.233,51.3752,51.166,51.2832,65962.0
2019-01-03 15:35:00,61.3,61.35,61.1,61.13,78207.0,51.2832,51.325,51.1158,51.1409,78207.0
2019-01-03 15:40:00,61.12,61.24,61.08,61.16,102547.0,51.1326,51.233,51.0991,51.166,102547.0
2019-01-03 15:45:00,61.17,61.34,61.17,61.18,80208.0,51.1744,51.3166,51.1744,51.1828,80208.0
2019-01-03 15:50:00,61.19,61.37,61.17,61.3,100927.0,51.1911,51.3417,51.1744,51.2832,100927.0
2019-01-03 15:55:00,61.3,61.36,61.11,61.22,289488.0,51.2832,51.3334,51.1242,51.2162,289488.0
2019-01-04 09:30:00,62.28,62.46,62.03,62.29,113460.0,52.103,52.2536,51.8939,52.1114,113460.0
2019-01-04 09:35:00,62.32,62.75,62.32,62.6,44779.0,52.1365,52.4962,52.1365,52.3707,44779.0
2019-01-04 09:40:00,62.6,62.83,62.39,62.74,53534.0,52.3707,52.5631,52.195,52.4879,53534.0
2019-01-04 09:45:00,62.81,62.92,62.58,62.75,59912.0,52.5464,52.6384,52.354,52.4962,59912.0
2019-01-04 09:50:00,62.83,62.88,62.68,62.7,91047.0,52.5631,52.605,52.4377,52.4544,91047.0
2019-01-04 09:55:00,62.71,62.75,62.59,62.66,39220.0,52.4628,52.4962,52.3624,52.4209,39220.0
2019-01-04 10:00:00,62.67,62.88,62.66,62.83,50281.0,52.4293,52.605,52.4209,52.5631,50281.0
2019-01-04 10:05:00,62.83,62.84,62.62,62.62,40339.0,52.5631,52.5715,52.3875,52.3875,40339.0
2019-01-04 10:10:00,62.63,62.67,62.57,62.57,34230.0,52.3958,52.4293,52.3456,52.3456,34230.0
2019-01-04 10:15:00,62.54,62.55,62.4,62.46,38058.0,52.3205,52.3289,52.2034,52.2536,38058.0
2019-01-04 10:20:00,62.45,62.76,62.25,62.75,54336.0,52.2452,52.5046,52.0779,52.4962,54336.0
2019-01-04 10:25:00,62.76,63.11,62.76,63.11,42512.0,52.5046,52.7974,52.5046,52.7974,42512.0
2019-01-04 10:30:00,63.08,63.19,62.88,62.88,43675.0,52.7723,52.8643,52.605,52.605,43675.0
2019-01-04 10:35:00,62.89,63.02,62.86,62.96,30571.0,52.6133,52.7221,52.5882,52.6719,30571.0
2019-01-04 10:40:00,62.96,62.97,62.76,62.78,50085.0,52.6719,52.6803,52.5046,52.5213,50085.0
2019-01-04 10:45:00,62.74,62.95,62.74,62.84,47921.0,52.4879,52.6635,52.4879,52.5715,47921.0
2019-01-04 10:50:00,62.85,63.0,62.84,62.87,19572.0,52.5799,52.7054,52.5715,52.5966,19572.0
2019-01-04 10:55:00,62.85,63.03,62.85,63.01,25706.0,52.5799,52.7305,52.5799,52.7137,25706.0
2019-01-04 11:00:00,62.96,63.11,62.67,63.09,40598.0,52.6719,52.7974,52.4293,52.7807,40598.0
2019-01-04 11:05:00,63.06,63.08,62.85,62.88,13983.0,52.7556,52.7723,52.5799,52.605,13983.0
2019-01-04 11:10:00,62.89,63.0,62.83,62.86,69445.0,52.6133,52.7054,52.5631,52.5882,69445.0
2019-01-04 11:15:00,62.86,62.86,62.68,62.7,91156.0,52.5882,52.5882,52.4377,52.4544,91156.0
2019-01-04 11:20:00,62.72,62.73,62.47,62.49,40934.0,52.4711,52.4795,52.262,52.2787,40934.0
2019-01-04 11:25:00,62.49,62.53,62.41,62.52,87315.0,52.2787,52.3122,52.2118,52.3038,87315.0
2019-01-04 11:30:00,62.52,62.61,62.43,62.61,41264.0,52.3038,52.3791,52.2285,52.3791,41264.0
2019-01-04 11:35:00,62.61,62.65,62.49,62.56,46806.0,52.3791,52.4126,52.2787,52.3373,46806.0
2019-01-04 11:40:00,62.55,62.7,62.53,62.59,37110.0,52.3289,52.4544,52.3122,52.3624,37110.0
2019-01-04 11:45:00,62.6,62.66,62.53,62.59,35753.0,52.3707,52.4209,52.3122,52.3624,35753.0
2019-01-04 11:50:00,62.58,62.71,62.57,62.69,51411.0,52.354,52.4628,52.3456,52.446,51411.0
2019-01-04 11:55:00,62.7,62.72,62.59,62.68,39474.0,52.4544,52.4711,52.3624,52.4377,39474.0
2019-01-04 12:00:00,62.68,62.8,62.49,62.55,62356.0,52.4377,52.538,52.2787,52.3289,62356.0
2019-01-04 12:05:00,62.56,62.68,62.55,62.68,35831.0,52.3373,52.4377,52.3289,52.4377,35831.0
2019-01-04 12:10:00,62.67,62.69,62.58,62.67,33666.0,52.4293,52.446,52.354,52.4293,33666.0
2019-01-04 12:15:00,62.66,62.81,62.65,62.81,35252.0,52.4209,52.5464,52.4126,52.5464,35252.0
2019-01-04 12:20:00,62.82,62.87,62.64,62.64,126497.0,52.5548,52.5966,52.4042,52.4042,126497.0
2019-01-04 12:25:00,62.65,62.85,62.64,62.8,37637.0,52.4126,52.5799,52.4042,52.538,37637.0
2019-01-04 12:30:00,62.8,62.81,62.7,62.71,27722.0,52.538,52.5464,52.4544,52.4628,27722.0
2019-01-04 12:35:00,62.71,62.84,62.67,62.82,18865.0,52.4628,52.5715,52.4293,52.5548,18865.0
2019-01-04 12:40:00,62.82,62.92,62.82,62.92,24209.0,52.5548,52.6384,52.5548,52.6384,24209.0
2019-01-04 12:45:00,62.91,62.91,62.82,62.85,52252.0,52.6301,52.6301,52.5548,52.5799,52252.0
2019-01-04 12:50:00,62.86,62.86,62.74,62.76,24460.0,52.5882,52.5882,52.4879,52.5046,24460.0
2019-01-04 12:55:00,62.76,62.81,62.7,62.76,43963.0,52.5046,52.5464,52.4544,52.5046,43963.0
2019-01-04 13:00:00,62.75,62.93,62.74,62.88,26943.0,52.4962,52.6468,52.4879,52.605,26943.0
2019-01-04 13:05:00,62.88,63.0,62.87,62.96,30808.0,52.605,52.7054,52.5966,52.6719,30808.0
2019-01-04 13:10:00,62.97,63.13,62.95,63.1,54486.0,52.6803,52.8141,52.6635,52.789,54486.0
2019-01-04 13:15:00,63.1,63.16,63.02,63.08,124780.0,52.789,52.8392,52.7221,52.7723,124780.0
2019-01-04 13:20:00,63.09,63.2,63.06,63.08,43430.0,52.7807,52.8727,52.7556,52.7723,43430.0
2019-01-04 13:25:00,63.07,63.18,63.06,63.18,47016.0,52.7639,52.856,52.7556,52.856,47016.0
2019-01-04 13:30:00,63.18,63.21,63.05,63.05,63576.0,52.856,52.8811,52.7472,52.7472,63576.0
2019-01-04 13:35:00,63.04,63.15,62.97,62.97,63483.0,52.7388,52.8309,52.6803,52.6803,63483.0
2019-01-04 13:40:00,62.98,63.0,62.87,62.93,27104.0,52.6886,52.7054,52.5966,52.6468,27104.0
2019-01-04 13:45:00,62.93,62.97,62.87,62.95,49315.0,52.6468,52.6803,52.5966,52.6635,49315.0
2019-01-04 13:50:00,62.95,62.95,62.8,62.86,72206.0,52.6635,52.6635,52.538,52.5882,72206.0
2019-01-04 13:55:00,62.86,62.9,62.79,62.88,42882.0,52.5882,52.6217,52.5297,52.605,42882.0
2019-01-04 14:00:00,62.89,63.01,62.79,62.96,41036.0,52.6133,52.7137,52.5297,52.6719,41036.0
2019-01-04 14:05:00,62.98,62.99,62.66,62.76,48552.0,52.6886,52.697,52.4209,52.5046,48552.0
2019-01-04 14:10:00,62.78,62.9,62.78,62.85,38192.0,52.5213,52.6217,52.5213,52.5799,38192.0
2019-01-04 14:15:00,62.84,63.13,62.8,63.11,64381.0,52.5715,52.8141,52.538,52.7974,64381.0
2019-01-04 14:20:00,63.12,63.18,63.04,63.16,44884.0,52.8058,52.856,52.7388,52.8392,44884.0
2019-01-04 14:25:00,63.17,63.22,63.07,63.2,32348.0,52.8476,52.8894,52.7639,52.8727,32348.0
2019-01-04 14:30:00,63.19,63.28,63.17,63.27,54572.0,52.8643,52.9396,52.8476,52.9312,54572.0
2019-01-04 14:35:00,63.27,63.32,63.18,63.2,61850.0,52.9312,52.9731,52.856,52.8727,61850.0
2019-01-04 14:40:00,63.2,63.22,63.0,63.03,111174.0,52.8727,52.8894,52.7054,52.7305,111174.0
2019-01-04 14:45:00,63.03,63.03,62.81,62.88,68759.0,52.7305,52.7305,52.5464,52.605,68759.0
2019-01-04 14:50:00,62.88,62.9,62.72,62.76,97274.0,52.605,52.6217,52.4711,52.5046,97274.0
2019-01-04 14:55:00,62.75,62.78,62.65,62.69,104912.0,52.4962,52.5213,52.4126,52.446,104912.0
2019-01-04 15:00:00,62.69,63.02,62.68,63.02,42595.0,52.446,52.7221,52.4377,52.7221,42595.0
2019-01-04 15:05:00,63.02,63.07,62.96,62.96,35523.0,52.7221,52.7639,52.6719,52.6719,35523.0
2019-01-04 15:10:00,62.93,63.1,62.9,63.09,33465.0,52.6468,52.789,52.6217,52.7807,33465.0
2019-01-04 15:15:00,63.09,63.18,63.03,63.16,44943.0,52.7807,52.856,52.7305,52.8392,44943.0
2019-01-04 15:20:00,63.17,63.18,62.78,62.8,128075.0,52.8476,52.856,52.5213,52.538,128075.0
2019-01-04 15:25:00,62.81,63.0,62.79,63.0,95710.0,52.5464,52.7054,52.5297,52.7054,95710.0
2019-01-04 15:30:00,63.0,63.21,62.95,63.2,61044.0,52.7054,52.8811,52.6635,52.8727,61044.0
2019-01-04 15:35:00,63.21,63.26,63.17,63.19,78016.0,52.8811,52.9229,52.8476,52.8643,78016.0
2019-01-04 15:40:00,63.19,63.26,63.16,63.22,190726.0,52.8643,52.9229,52.8392,52.8894,190726.0
2019-01-04 15:45:00,63.22,63.42,63.19,63.34,179969.0,52.8894,53.0567,52.8643,52.9898,179969.0
2019-01-04 15:50:00,63.34,63.37,63.2,63.24,130878.0,52.9898,53.0149,52.8727,52.9061,130878.0
2019-01-04 15:55:00,63.24,63.35,63.16,63.2,274940.0,52.9061,52.9982,52.8392,52.8727,274940.0
2019-01-07 09:30:00,63.55,63.58,63.01,63.16,128875.0,53.1655,53.1906,52.7137,52.8392,128875.0
2019-01-07 09:35:00,63.08,63.13,62.75,62.86,44217.0,52.7723,52.8141,52.4962,52.5882,44217.0
2019-01-07 09:40:00,62.85,63.07,62.85,63.03,55807.0,52.5799,52.7639,52.5799,52.7305,55807.0
2019-01-07 09:45:00,63.05,63.12,62.91,62.98,30201.0,52.7472,52.8058,52.6301,52.6886,30201.0
2019-01-07 09:50:00,62.99,62.99,62.75,62.87,56084.0,52.697,52.697,52.4962,52.5966,56084.0
2019-01-07 09:55:00,62.88,63.27,62.86,63.27,41819.0,52.605,52.9312,52.5882,52.9312,41819.0
2019-01-07 10:00:00,63.23,63.71,63.18,63.67,65406.0,52.8978,53.2993,52.856,53.2659,65406.0
2019-01-07 10:05:00,63.67,63.93,63.62,63.87,39012.0,53.2659,53.4834,53.2241,53.4332,39012.0
2019-01-07 10:10:00,63.91,63.91,63.68,63.71,25980.0,53.4667,53.4667,53.2742,53.2993,25980.0
2019-01-07 10:15:00,63.73,63.87,63.73,63.79,40936.0,53.3161,53.4332,53.3161,53.3663,40936.0
2019-01-07 10:20:00,63.78,63.95,63.66,63.9,21867.0,53.3579,53.5001,53.2575,53.4583,21867.0
2019-01-07 10:25:00,63.91,64.06,63.88,63.89,31708.0,53.4667,53.5922,53.4416,53.4499,31708.0
2019-01-07 10:30:00,63.91,64.08,63.86,64.07,20193.0,53.4667,53.6089,53.4248,53.6005,20193.0
2019-01-07 10:35:00,64.07,64.08,63.73,63.73,20134.0,53.6005,53.6089,53.3161,53.3161,20134.0
2019-01-07 10:40:00,63.73,64.09,63.69,64.06,29947.0,53.3161,53.6173,53.2826,53.5922,29947.0
2019-01-07 10:45:00,64.01,64.2,63.98,64.17,31821.0,53.5503,53.7093,53.5252,53.6842,31821.0
2019-01-07 10:50:00,64.19,64.28,64.13,64.15,30456.0,53.7009,53.7762,53.6507,53.6674,30456.0
2019-01-07 10:55:00,64.13,64.28,64.1,64.25,45373.0,53.6507,53.7762,53.6256,53.7511,45373.0
2019-01-07 11:00:00,64.24,64.44,64.2,64.39,51144.0,53.7427,53.9101,53.7093,53.8682,51144.0
2019-01-07 11:05:00,64.37,64.4,64.11,64.12,31309.0,53.8515,53.8766,53.634,53.6424,31309.0
2019-01-07 11:10:00,64.12,64.19,64.08,64.17,29185.0,53.6424,53.7009,53.6089,53.6842,29185.0
2019-01-07 11:15:00,64.18,64.3,64.18,64.3,47695.0,53.6925,53.7929,53.6925,53.7929,47695.0
2019-01-07 11:20:00,64.31,64.33,64.18,64.24,44976.0,53.8013,53.818,53.6925,53.7427,44976.0
2019-01-07 11:25:00,64.25,64.32,64.18,64.28,60584.0,53.7511,53.8097,53.6925,53.7762,60584.0
2019-01-07 11:30:00,64.27,64.36,64.22,64.28,49207.0,53.7678,53.8431,53.726,53.7762,49207.0
2019-01-07 11:35:00,64.29,64.49,64.27,64.48,53739.0,53.7846,53.9519,53.7678,53.9435,53739.0
2019-01-07 11:40:00,64.47,64.62,64.45,64.58,52173.0,53.9352,54.0606,53.9184,54.0272,52173.0
2019-01-07 11:45:00,64.57,64.61,64.46,64.49,40741.0,54.0188,54.0523,53.9268,53.9519,40741.0
2019-01-07 11:50:00,64.49,64.65,64.49,64.64,50350.0,53.9519,54.0857,53.9519,54.0774,50350.0
2019-01-07 11:55:00,64.65,64.77,64.64,64.77,39173.0,54.0857,54.1861,54.0774,54.1861,39173.0
2019-01-07 12:00:00,64.78,64.83,64.71,64.77,42782.0,54.1945,54.2363,54.1359,54.1861,42782.0
2019-01-07 12:05:00,64.78,64.93,64.78,64.93,47801.0,54.1945,54.32,54.1945,54.32,47801.0
2019-01-07 12:10:00,64.92,65.06,64.84,65.06,56935.0,54.3116,54.4287,54.2447,54.4287,56935.0
2019-01-07 12:15:00,65.05,65.13,65.0,65.08,64417.0,54.4204,54.4873,54.3786,54.4455,64417.0
2019-01-07 12:20:00,65.08,65.1,65.0,65.01,38325.0,54.4455,54.4622,54.3786,54.3869,38325.0
2019-01-07 12:25:00,65.0,65.17,65.0,65.09,38594.0,54.3786,54.5208,54.3786,54.4538,38594.0
2019-01-07 12:30:00,65.09,65.3,65.07,65.25,52583.0,54.4538,54.6295,54.4371,54.5877,52583.0
2019-01-07 12:35:00,65.25,65.31,65.15,65.29,38166.0,54.5877,54.6379,54.504,54.6212,38166.0
2019-01-07 12:40:00,65.3,65.33,65.2,65.25,47214.0,54.6295,54.6546,54.5459,54.5877,47214.0
2019-01-07 12:45:00,65.27,65.32,65.17,65.2,41016.0,54.6044,54.6463,54.5208,54.5459,41016.0
2019-01-07 12:50:00,65.2,65.21,65.0,65.04,80907.0,54.5459,54.5542,54.3786,54.412,80907.0
2019-01-07 12:55:00,65.04,65.25,65.04,65.25,35196.0,54.412,54.5877,54.412,54.5877,35196.0
2019-01-07 13:00:00,65.25,65.28,65.15,65.23,35160.0,54.5877,54.6128,54.504,54.571,35160.0
2019-01-07 13:05:00,65.24,65.26,65.13,65.16,33737.0,54.5793,54.5961,54.4873,54.5124,33737.0
2019-01-07 13:10:00,65.17,65.26,65.16,65.2,33194.0,54.5208,54.5961,54.5124,54.5459,33194.0
2019-01-07 13:15:00,65.2,65.2,65.08,65.12,20502.0,54.5459,54.5459,54.4455,54.4789,20502.0
2019-01-07 13:20:00,65.13,65.25,65.11,65.12,39983.0,54.4873,54.5877,54.4706,54.4789,39983.0
2019-01-07 13:25:00,65.12,65.17,64.97,64.99,36590.0,54.4789,54.5208,54.3535,54.3702,36590.0
2019-01-07 13:30:00,64.99,65.0,64.89,64.95,47677.0,54.3702,54.3786,54.2865,54.3367,47677.0
2019-01-07 13:35:00,64.95,64.95,64.88,64.89,21488.0,54.3367,54.3367,54.2782,54.2865,21488.0
2019-01-07 13:40:00,64.89,64.89,64.79,64.84,21643.0,54.2865,54.2865,54.2029,54.2447,21643.0
2019-01-07 13:45:00,64.84,64.85,64.62,64.66,38490.0,54.2447,54.2531,54.0606,54.0941,38490.0
2019-01-07 13:50:00,64.66,64.67,64.51,64.53,24888.0,54.0941,54.1025,53.9686,53.9854,24888.0
2019-01-07 13:55:00,64.52,64.58,64.49,64.52,20141.0,53.977,54.0272,53.9519,53.977,20141.0
2019-01-07 14:00:00,64.51,64.65,64.51,64.64,18607.0,53.9686,54.0857,53.9686,54.0774,18607.0
2019-01-07 14:05:00,64.64,64.65,64.47,64.53,31903.0,54.0774,54.0857,53.9352,53.9854,31903.0
2019-01-07 14:10:00,64.53,64.55,64.44,64.51,26454.0,53.9854,54.0021,53.9101,53.9686,26454.0
2019-01-07 14:15:00,64.52,64.56,64.42,64.52,63200.0,53.977,54.0105,53.8933,53.977,63200.0
2019-01-07 14:20:00,64.52,64.54,64.41,64.45,46671.0,53.977,53.9937,53.885,53.9184,46671.0
2019-01-07 14:25:00,64.45,64.56,64.44,64.46,33037.0,53.9184,54.0105,53.9101,53.9268,33037.0
2019-01-07 14:30:00,64.46,64.61,64.41,64.56,33203.0,53.9268,54.0523,53.885,54.0105,33203.0
2019-01-07 14:35:00,64.55,64.66,64.5,64.51,52053.0,54.0021,54.0941,53.9603,53.9686,52053.0
2019-01-07 14:40:00,64.5,64.55,64.42,64.45,49543.0,53.9603,54.0021,53.8933,53.9184,49543.0
2019-01-07 14:45:00,64.44,64.58,64.39,64.56,34882.0,53.9101,54.0272,53.8682,54.0105,34882.0
2019-01-07 14:50:00,64.56,64.58,64.43,64.45,36636.0,54.0105,54.0272,53.9017,53.9184,36636.0
2019-01-07 14:55:00,64.45,64.54,64.34,64.54,43837.0,53.9184,53.9937,53.8264,53.9937,43837.0
2019-01-07 15:00:00,64.53,64.74,64.52,64.71,71534.0,53.9854,54.161,53.977,54.1359,71534.0
2019-01-07 15:05:00,64.7,64.75,64.65,64.69,26744.0,54.1276,54.1694,54.0857,54.1192,26744.0
2019-01-07 15:10:00,64.69,64.84,64.69,64.78,36643.0,54.1192,54.2447,54.1192,54.1945,36643.0
2019-01-07 15:15:00,64.79,64.88,64.79,64.85,53782.0,54.2029,54.2782,54.2029,54.2531,53782.0
2019-01-07 15:20:00,64.85,64.85,64.73,64.79,39608.0,54.2531,54.2531,54.1527,54.2029,39608.0
2019-01-07 15:25:00,64.8,64.85,64.73,64.75,61114.0,54.2112,54.2531,54.1527,54.1694,61114.0
2019-01-07 15:30:00,64.75,64.77,64.59,64.67,72820.0,54.1694,54.1861,54.0355,54.1025,72820.0
2019-01-07 15:35:00,64.67,64.67,64.58,64.61,52490.0,54.1025,54.1025,54.0272,54.0523,52490.0
2019-01-07 15:40:00,64.6,64.66,64.53,64.6,74691.0,54.0439,54.0941,53.9854,54.0439,74691.0
2019-01-07 15:45:00,64.6,64.74,64.59,64.69,87996.0,54.0439,54.161,54.0355,54.1192,87996.0
2019-01-07 15:50:00,64.7,64.71,64.59,64.61,93394.0,54.1276,54.1359,54.0355,54.0523,93394.0
2019-01-07 15:55:00,64.61,64.67,64.48,64.5,231388.0,54.0523,54.1025,53.9435,53.9603,231388.0
2019-01-08 09:30:00,65.3,65.82,65.22,65.78,184837.0,54.6295,55.0646,54.5626,55.0311,184837.0
2019-01-08 09:35:00,65.77,66.03,65.62,65.68,154703.0,55.0227,55.2402,54.8972,54.9474,154703.0
2019-01-08 09:40:00,65.68,65.99,65.61,65.91,97938.0,54.9474,55.2068,54.8889,55.1399,97938.0
2019-01-08 09:45:00,65.92,66.13,65.64,65.77,98331.0,55.1482,55.3239,54.914,55.0227,98331.0
2019-01-08 09:50:00,65.78,65.89,65.74,65.84,41183.0,55.0311,55.1231,54.9976,55.0813,41183.0
2019-01-08 09:55:00,65.83,66.0,65.6,65.98,53379.0,55.0729,55.2151,54.8805,55.1984,53379.0
2019-01-08 10:00:00,66.0,66.31,65.98,66.28,82247.0,55.2151,55.4745,55.1984,55.4494,82247.0
2019-01-08 10:05:00,66.26,66.27,66.13,66.26,80282.0,55.4327,55.441,55.3239,55.4327,80282.0
2019-01-08 10:10:00,66.24,66.24,65.84,65.87,55018.0,55.4159,55.4159,55.0813,55.1064,55018.0
2019-01-08 10:15:00,65.88,65.91,65.75,65.81,85575.0,55.1148,55.1399,55.006,55.0562,85575.0
2019-01-08 10:20:00,65.81,66.0,65.79,65.89,106514.0,55.0562,55.2151,55.0395,55.1231,106514.0
2019-01-08 10:25:00,65.88,66.1,65.82,66.02,73471.0,55.1148,55.2988,55.0646,55.2319,73471.0
2019-01-08 10:30:00,66.01,66.08,65.43,65.49,91292.0,55.2235,55.2821,54.7383,54.7885,91292.0
2019-01-08 10:35:00,65.5,65.58,65.45,65.51,30096.0,54.7968,54.8638,54.755,54.8052,30096.0
2019-01-08 10:40:00,65.51,65.51,65.3,65.3,38153.0,54.8052,54.8052,54.6295,54.6295,38153.0
2019-01-08 10:45:00,65.31,65.32,65.14,65.16,30538.0,54.6379,54.6463,54.4957,54.5124,30538.0
2019-01-08 10:50:00,65.17,65.18,65.04,65.09,68789.0,54.5208,54.5291,54.412,54.4538,68789.0
2019-01-08 10:55:00,65.1,65.25,65.06,65.17,36309.0,54.4622,54.5877,54.4287,54.5208,36309.0
2019-01-08 11:00:00,65.17,65.24,65.05,65.23,70796.0,54.5208,54.5793,54.4204,54.571,70796.0
2019-01-08 11:05:00,65.22,65.22,65.06,65.13,32300.0,54.5626,54.5626,54.4287,54.4873,32300.0
2019-01-08 11:10:00,65.13,65.21,65.06,65.16,59971.0,54.4873,54.5542,54.4287,54.5124,59971.0
2019-01-08 11:15:00,65.15,65.46,65.15,65.43,21361.0,54.504,54.7634,54.504,54.7383,21361.0
2019-01-08 11:20:00,65.44,65.5,65.38,65.47,27905.0,54.7467,54.7968,54.6965,54.7718,27905.0
2019-01-08 11:25:00,65.48,65.54,65.36,65.37,40371.0,54.7801,54.8303,54.6797,54.6881,40371.0
2019-01-08 11:30:00,65.34,65.34,65.08,65.08,29849.0,54.663,54.663,54.4455,54.4455,29849.0
2019-01-08 11:35:00,65.08,65.1,64.9,64.95,47582.0,54.4455,54.4622,54.2949,54.3367,47582.0
2019-01-08 11:40:00,64.94,65.09,64.91,65.07,20765.0,54.3284,54.4538,54.3033,54.4371,20765.0
2019-01-08 11:45:00,65.07,65.16,65.02,65.15,24786.0,54.4371,54.5124,54.3953,54.504,24786.0
2019-01-08 11:50:00,65.14,65.26,65.04,65.26,25282.0,54.4957,54.5961,54.412,54.5961,25282.0
2019-01-08 11:55:00,65.27,65.58,65.27,65.58,37841.0,54.6044,54.8638,54.6044,54.8638,37841.0
2019-01-08 12:00:00,65.58,65.75,65.58,65.73,88845.0,54.8638,55.006,54.8638,54.9893,88845.0
2019-01-08 12:05:00,65.74,65.76,65.48,65.53,32984.0,54.9976,55.0144,54.7801,54.8219,32984.0
2019-01-08 12:10:00,65.54,65.55,65.38,65.52,40045.0,54.8303,54.8387,54.6965,54.8136,40045.0
2019-01-08 12:15:00,65.51,65.58,65.42,65.5,31796.0,54.8052,54.8638,54.7299,54.7968,31796.0
2019-01-08 12:20:00,65.48,65.55,65.45,65.54,24671.0,54.7801,54.8387,54.755,54.8303,24671.0
2019-01-08 12:25:00,65.53,65.61,65.42,65.43,38581.0,54.8219,54.8889,54.7299,54.7383,38581.0
2019-01-08 12:30:00,65.46,65.6,65.46,65.5,27564.0,54.7634,54.8805,54.7634,54.7968,27564.0
2019-01-08 12:35:00,65.48,65.55,65.39,65.43,92031.0,54.7801,54.8387,54.7048,54.7383,92031.0
2019-01-08 12:40:00,65.42,65.43,65.32,65.35,29041.0,54.7299,54.7383,54.6463,54.6714,29041.0
2019-01-08 12:45:00,65.34,65.37,65.16,65.17,30612.0,54.663,54.6881,54.5124,54.5208,30612.0
2019-01-08 12:50:00,65.14,65.22,65.14,65.17,25342.0,54.4957,54.5626,54.4957,54.5208,25342.0
2019-01-08 12:55:00,65.16,65.2,65.09,65.15,43991.0,54.5124,54.5459,54.4538,54.504,43991.0
2019-01-08 13:00:00,65.15,65.25,65.11,65.13,51034.0,54.504,54.5877,54.4706,54.4873,51034.0
2019-01-08 13:05:00,65.12,65.14,65.05,65.14,30127.0,54.4789,54.4957,54.4204,54.4957,30127.0
2019-01-08 13:10:00,65.14,65.19,65.02,65.19,63465.0,54.4957,54.5375,54.3953,54.5375,63465.0
2019-01-08 13:15:00,65.18,65.38,65.15,65.24,62219.0,54.5291,54.6965,54.504,54.5793,62219.0
2019-01-08 13:20:00,65.25,65.36,65.25,65.31,25476.0,54.5877,54.6797,54.5877,54.6379,25476.0
2019-01-08 13:25:00,65.31,65.39,65.24,65.36,30409.0,54.6379,54.7048,54.5793,54.6797,30409.0
2019-01-08 13:30:00,65.37,65.47,65.37,65.46,26432.0,54.6881,54.7718,54.6881,54.7634,26432.0
2019-01-08 13:35:00,65.44,65.46,65.34,65.34,20542.0,54.7467,54.7634,54.663,54.663,20542.0
2019-01-08 13:40:00,65.35,65.38,65.26,65.27,15464.0,54.6714,54.6965,54.5961,54.6044,15464.0
2019-01-08 13:45:00,65.27,65.36,65.21,65.35,25064.0,54.6044,54.6797,54.5542,54.6714,25064.0
2019-01-08 13:50:00,65.36,65.46,65.34,65.44,30144.0,54.6797,54.7634,54.663,54.7467,30144.0
2019-01-08 13:55:00,65.45,65.45,65.32,65.32,22842.0,54.755,54.755,54.6463,54.6463,22842.0
2019-01-08 14:00:00,65.31,65.37,65.27,65.34,38574.0,54.6379,54.6881,54.6044,54.663,38574.0
2019-01-08 14:05:00,65.35,65.39,65.28,65.31,32258.0,54.6714,54.7048,54.6128,54.6379,32258.0
2019-01-08 14:10:00,65.31,65.46,65.3,65.46,15781.0,54.6379,54.7634,54.6295,54.7634,15781.0
2019-01-08 14:15:00,65.45,65.47,65.33,65.33,24004.0,54.755,54.7718,54.6546,54.6546,24004.0
2019-01-08 14:20:00,65.33,65.33,65.2,65.26,24727.0,54.6546,54.6546,54.5459,54.5961,24727.0
2019-01-08 14:25:00,65.25,65.32,65.22,65.31,27300.0,54.5877,54.6463,54.5626,54.6379,27300.0
2019-01-08 14:30:00,65.29,65.42,65.26,65.42,33275.0,54.6212,54.7299,54.5961,54.7299,33275.0
2019-01-08 14:35:00,65.41,65.41,65.32,65.33,18880.0,54.7216,54.7216,54.6463,54.6546,18880.0
2019-01-08 14:40:00,65.33,65.37,65.24,65.25,19864.0,54.6546,54.6881,54.5793,54.5877,19864.0
2019-01-08 14:45:00,65.26,65.3,65.19,65.25,25194.0,54.5961,54.6295,54.5375,54.5877,25194.0
2019-01-08 14:50:00,65.25,65.25,65.11,65.21,21098.0,54.5877,54.5877,54.4706,54.5542,21098.0
2019-01-08 14:55:00,65.19,65.22,65.12,65.2,28166.0,54.5375,54.5626,54.4789,54.5459,28166.0
2019-01-08 15:00:00,65.2,65.23,65.15,65.15,77083.0,54.5459,54.571,54.504,54.504,77083.0
2019-01-08 15:05:00,65.15,65.16,64.98,65.05,62049.0,54.504,54.5124,54.3618,54.4204,62049.0
2019-01-08 15:10:00,65.06,65.16,64.99,65.13,43727.0,54.4287,54.5124,54.3702,54.4873,43727.0
2019-01-08 15:15:00,65.12,65.22,65.1,65.21,30358.0,54.4789,54.5626,54.4622,54.5542,30358.0
2019-01-08 15:20:00,65.2,65.25,65.15,65.22,53804.0,54.5459,54.5877,54.504,54.5626,53804.0
2019-01-08 15:25:00,65.22,65.23,65.14,65.22,65464.0,54.5626,54.571,54.4957,54.5626,65464.0
2019-01-08 15:30:00,65.23,65.28,65.18,65.28,57271.0,54.571,54.6128,54.5291,54.6128,57271.0
2019-01-08 15:35:00,65.28,65.31,65.23,65.27,79025.0,54.6128,54.6379,54.571,54.6044,79025.0
2019-01-08 15:40:00,65.27,65.27,65.01,65.09,84789.0,54.6044,54.6044,54.3869,54.4538,84789.0
2019-01-08 15:45:00,65.09,65.16,64.98,64.98,121436.0,54.4538,54.5124,54.3618,54.3618,121436.0
2019-01-08 15:50:00,64.99,65.1,64.96,65.09,203061.0,54.3702,54.4622,54.3451,54.4538,203061.0
2019-01-08 15:55:00,65.09,65.1,64.98,65.0,258603.0,54.4538,54.4622,54.3618,54.3786,258603.0
2019-01-09 09:30:00,65.48,65.61,65.25,65.55,112378.0,54.7801,54.8889,54.5877,54.8387,112378.0
2019-01-09 09:35:00,65.58,65.76,65.4,65.66,99264.0,54.8638,55.0144,54.7132,54.9307,99264.0
2019-01-09 09:40:00,65.59,65.89,65.58,65.89,24146.0,54.8721,55.1231,54.8638,55.1231,24146.0
2019-01-09 09:45:00,65.93,65.97,65.73,65.81,70636.0,55.1566,55.19,54.9893,55.0562,70636.0
2019-01-09 09:50:00,65.82,65.94,65.81,65.86,46757.0,55.0646,55.1649,55.0562,55.098,46757.0
2019-01-09 09:55:00,65.86,65.86,65.74,65.79,57661.0,55.098,55.098,54.9976,55.0395,57661.0
2019-01-09 10:00:00,65.8,66.01,65.8,65.88,49524.0,55.0478,55.2235,55.0478,55.1148,49524.0
2019-01-09 10:05:00,65.91,65.93,65.65,65.72,34124.0,55.1399,55.1566,54.9223,54.9809,34124.0
2019-01-09 10:10:00,65.73,65.88,65.69,65.82,55606.0,54.9893,55.1148,54.9558,55.0646,55606.0
2019-01-09 10:15:00,65.76,65.95,65.72,65.91,57336.0,55.0144,55.1733,54.9809,55.1399,57336.0
2019-01-09 10:20:00,65.91,65.95,65.84,65.9,68807.0,55.1399,55.1733,55.0813,55.1315,68807.0
2019-01-09 10:25:00,65.91,66.04,65.84,65.84,39984.0,55.1399,55.2486,55.0813,55.0813,39984.0
2019-01-09 10:30:00,65.84,65.87,65.5,65.56,53758.0,55.0813,55.1064,54.7968,54.847,53758.0
2019-01-09 10:35:00,65.53,65.65,65.46,65.63,145893.0,54.8219,54.9223,54.7634,54.9056,145893.0
2019-01-09 10:40:00,65.61,65.65,65.45,65.48,75144.0,54.8889,54.9223,54.755,54.7801,75144.0
2019-01-09 10:45:00,65.46,65.59,65.42,65.55,40833.0,54.7634,54.8721,54.7299,54.8387,40833.0
2019-01-09 10:50:00,65.53,65.65,65.49,65.53,30136.0,54.8219,54.9223,54.7885,54.8219,30136.0
2019-01-09 10:55:00,65.52,65.55,65.41,65.46,24694.0,54.8136,54.8387,54.7216,54.7634,24694.0
2019-01-09 11:00:00,65.46,65.65,65.45,65.6,40988.0,54.7634,54.9223,54.755,54.8805,40988.0
2019-01-09 11:05:00,65.61,65.63,65.52,65.6,40627.0,54.8889,54.9056,54.8136,54.8805,40627.0
2019-01-09 11:10:00,65.61,65.84,65.58,65.83,50780.0,54.8889,55.0813,54.8638,55.0729,50780.0
2019-01-09 11:15:00,65.8,65.81,65.57,65.57,34460.0,55.0478,55.0562,54.8554,54.8554,34460.0
2019-01-09 11:20:00,65.54,65.74,65.44,65.72,44055.0,54.8303,54.9976,54.7467,54.9809,44055.0
2019-01-09 11:25:00,65.75,65.78,65.64,65.78,41088.0,55.006,55.0311,54.914,55.0311,41088.0
2019-01-09 11:30:00,65.79,65.91,65.75,65.91,36623.0,55.0395,55.1399,55.006,55.1399,36623.0
2019-01-09 11:35:00,65.92,66.02,65.89,65.99,28312.0,55.1482,55.2319,55.1231,55.2068,28312.0
2019-01-09 11:40:00,65.98,66.11,65.92,66.05,20134.0,55.1984,55.3072,55.1482,55.257,20134.0
2019-01-09 11:45:00,66.04,66.22,65.98,66.08,63635.0,55.2486,55.3992,55.1984,55.2821,63635.0
2019-01-09 11:50:00,66.08,66.14,65.99,66.13,60189.0,55.2821,55.3323,55.2068,55.3239,60189.0
2019-01-09 11:55:00,66.13,66.15,66.0,66.04,35519.0,55.3239,55.3406,55.2151,55.2486,35519.0
2019-01-09 12:00:00,66.06,66.21,66.03,66.13,202714.0,55.2653,55.3908,55.2402,55.3239,202714.0
2019-01-09 12:05:00,66.13,66.13,65.86,65.88,19944.0,55.3239,55.3239,55.098,55.1148,19944.0
2019-01-09 12:10:00,65.88,66.07,65.85,66.01,34676.0,55.1148,55.2737,55.0897,55.2235,34676.0
2019-01-09 12:15:00,66.0,66.09,65.98,66.09,23179.0,55.2151,55.2904,55.1984,55.2904,23179.0
2019-01-09 12:20:00,66.11,66.16,66.05,66.16,16687.0,55.3072,55.349,55.257,55.349,16687.0
2019-01-09 12:25:00,66.15,66.2,66.05,66.06,24254.0,55.3406,55.3825,55.257,55.2653,24254.0
2019-01-09 12:30:00,66.06,66.15,66.06,66.1,25785.0,55.2653,55.3406,55.2653,55.2988,25785.0
2019-01-09 12:35:00,66.09,66.15,66.04,66.08,22838.0,55.2904,55.3406,55.2486,55.2821,22838.0
2019-01-09 12:40:00,66.09,66.15,65.98,65.98,16622.0,55.2904,55.3406,55.1984,55.1984,16622.0
2019-01-09 12:45:00,65.97,66.03,65.92,65.94,32494.0,55.19,55.2402,55.1482,55.1649,32494.0
2019-01-09 12:50:00,65.95,66.01,65.91,65.98,18183.0,55.1733,55.2235,55.1399,55.1984,18183.0
2019-01-09 12:55:00,65.98,66.06,65.97,66.06,18292.0,55.1984,55.2653,55.19,55.2653,18292.0
2019-01-09 13:00:00,66.06,66.1,66.02,66.07,31312.0,55.2653,55.2988,55.2319,55.2737,31312.0
2019-01-09 13:05:00,66.06,66.09,65.94,65.98,35012.0,55.2653,55.2904,55.1649,55.1984,35012.0
2019-01-09 13:10:00,65.97,66.08,65.97,66.05,32350.0,55.19,55.2821,55.19,55.257,32350.0
2019-01-09 13:15:00,66.04,66.11,66.03,66.08,33802.0,55.2486,55.3072,55.2402,55.2821,33802.0
2019-01-09 13:20:00,66.08,66.13,66.04,66.09,30567.0,55.2821,55.3239,55.2486,55.2904,30567.0
2019-01-09 13:25:00,66.09,66.09,66.02,66.04,17603.0,55.2904,55.2904,55.2319,55.2486,17603.0
2019-01-09 13:30:00,66.04,66.06,65.91,65.93,17797.0,55.2486,55.2653,55.1399,55.1566,17797.0
2019-01-09 13:35:00,65.92,66.06,65.92,66.06,17702.0,55.1482,55.2653,55.1482,55.2653,17702.0
2019-01-09 13:40:00,66.05,66.11,66.03,66.1,24625.0,55.257,55.3072,55.2402,55.2988,24625.0
2019-01-09 13:45:00,66.1,66.1,66.01,66.05,33420.0,55.2988,55.2988,55.2235,55.257,33420.0
2019-01-09 13:50:00,66.06,66.06,65.97,66.01,19073.0,55.2653,55.2653,55.19,55.2235,19073.0
2019-01-09 13:55:00,66.01,66.08,66.01,66.05,13825.0,55.2235,55.2821,55.2235,55.257,13825.0
2019-01-09 14:00:00,66.07,66.21,66.01,66.09,27333.0,55.2737,55.3908,55.2235,55.2904,27333.0
2019-01-09 14:05:00,66.09,66.19,66.05,66.18,26754.0,55.2904,55.3741,55.257,55.3657,26754.0
2019-01-09 14:10:00,66.16,66.17,66.01,66.06,47407.0,55.349,55.3574,55.2235,55.2653,47407.0
2019-01-09 14:15:00,66.07,66.09,65.82,65.85,32479.0,55.2737,55.2904,55.0646,55.0897,32479.0
2019-01-09 14:20:00,65.86,65.88,65.75,65.85,27364.0,55.098,55.1148,55.006,55.0897,27364.0
2019-01-09 14:25:00,65.84,65.91,65.75,65.86,48030.0,55.0813,55.1399,55.006,55.098,48030.0
2019-01-09 14:30:00,65.85,65.94,65.78,65.91,48748.0,55.0897,55.1649,55.0311,55.1399,48748.0
2019-01-09 14:35:00,65.92,65.96,65.88,65.89,40504.0,55.1482,55.1817,55.1148,55.1231,40504.0
2019-01-09 14:40:00,65.9,66.0,65.88,66.0,28353.0,55.1315,55.2151,55.1148,55.2151,28353.0
2019-01-09 14:45:00,66.0,66.13,66.0,66.12,36348.0,55.2151,55.3239,55.2151,55.3155,36348.0
2019-01-09 14:50:00,66.11,66.11,66.01,66.1,31371.0,55.3072,55.3072,55.2235,55.2988,31371.0
2019-01-09 14:55:00,66.09,66.1,65.98,65.98,19999.0,55.2904,55.2988,55.1984,55.1984,19999.0
2019-01-09 15:00:00,65.98,66.01,65.9,65.93,49909.0,55.1984,55.2235,55.1315,55.1566,49909.0
2019-01-09 15:05:00,65.94,65.94,65.84,65.88,33086.0,55.1649,55.1649,55.0813,55.1148,33086.0
2019-01-09 15:10:00,65.88,65.92,65.73,65.79,55088.0,55.1148,55.1482,54.9893,55.0395,55088.0
2019-01-09 15:15:00,65.79,65.86,65.79,65.86,24617.0,55.0395,55.098,55.0395,55.098,24617.0
2019-01-09 15:20:00,65.85,65.96,65.85,65.88,26100.0,55.0897,55.1817,55.0897,55.1148,26100.0
2019-01-09 15:25:00,65.88,66.0,65.87,65.97,55051.0,55.1148,55.2151,55.1064,55.19,55051.0
2019-01-09 15:30:00,65.97,65.98,65.9,65.95,68267.0,55.19,55.1984,55.1315,55.1733,68267.0
2019-01-09 15:35:00,65.94,65.94,65.82,65.85,48985.0,55.1649,55.1649,55.0646,55.0897,48985.0
2019-01-09 15:40:00,65.84,65.86,65.71,65.77,35741.0,55.0813,55.098,54.9725,55.0227,35741.0
2019-01-09 15:45:00,65.76,65.77,65.59,65.6,64623.0,55.0144,55.0227,54.8721,54.8805,64623.0
2019-01-09 15:50:00,65.61,65.64,65.56,65.62,71644.0,54.8889,54.914,54.847,54.8972,71644.0
2019-01-09 15:55:00,65.62,65.92,65.58,65.79,255997.0,54.8972,55.1482,54.8638,55.0395,255997.0
2019-01-10 09:30:00,65.81,65.81,65.07,65.16,106070.0,55.0562,55.0562,54.4371,54.5124,106070.0
2019-01-10 09:35:00,65.13,65.45,65.04,65.43,66584.0,54.4873,54.755,54.412,54.7383,66584.0
2019-01-10 09:40:00,65.41,65.45,65.21,65.26,41979.0,54.7216,54.755,54.5542,54.5961,41979.0
2019-01-10 09:45:00,65.23,65.29,65.13,65.16,28970.0,54.571,54.6212,54.4873,54.5124,28970.0
2019-01-10 09:50:00,65.16,65.44,65.16,65.42,45313.0,54.5124,54.7467,54.5124,54.7299,45313.0
2019-01-10 09:55:00,65.44,65.48,65.26,65.38,44391.0,54.7467,54.7801,54.5961,54.6965,44391.0
2019-01-10 10:00:00,65.36,65.49,65.28,65.34,27517.0,54.6797,54.7885,54.6128,54.663,27517.0
2019-01-10 10:05:00,65.32,65.46,65.31,65.39,26616.0,54.6463,54.7634,54.6379,54.7048,26616.0
2019-01-10 10:10:00,65.42,65.6,65.34,65.34,72411.0,54.7299,54.8805,54.663,54.663,72411.0
2019-01-10 10:15:00,65.37,65.38,65.19,65.32,28063.0,54.6881,54.6965,54.5375,54.6463,28063.0
2019-01-10 10:20:00,65.31,65.45,65.31,65.38,15192.0,54.6379,54.755,54.6379,54.6965,15192.0
2019-01-10 10:25:00,65.39,65.41,65.28,65.38,34040.0,54.7048,54.7216,54.6128,54.6965,34040.0
2019-01-10 10:30:00,65.37,65.55,65.37,65.5,31973.0,54.6881,54.8387,54.6881,54.7968,31973.0
2019-01-10 10:35:00,65.49,65.51,65.44,65.45,14868.0,54.7885,54.8052,54.7467,54.755,14868.0
2019-01-10 10:40:00,65.47,65.47,65.3,65.36,32986.0,54.7718,54.7718,54.6295,54.6797,32986.0
2019-01-10 10:45:00,65.34,65.44,65.32,65.44,20966.0,54.663,54.7467,54.6463,54.7467,20966.0
2019-01-10 10:50:00,65.46,65.66,65.41,65.63,34121.0,54.7634,54.9307,54.7216,54.9056,34121.0
2019-01-10 10:55:00,65.61,65.62,65.51,65.52,20108.0,54.8889,54.8972,54.8052,54.8136,20108.0
2019-01-10 11:00:00,65.52,65.59,65.46,65.59,15331.0,54.8136,54.8721,54.7634,54.8721,15331.0
2019-01-10 11:05:00,65.58,65.74,65.57,65.66,42431.0,54.8638,54.9976,54.8554,54.9307,42431.0
2019-01-10 11:10:00,65.66,65.72,65.64,65.66,43282.0,54.9307,54.9809,54.914,54.9307,43282.0
2019-01-10 11:15:00,65.66,65.77,65.59,65.61,55208.0,54.9307,55.0227,54.8721,54.8889,55208.0
2019-01-10 11:20:00,65.61,65.73,65.49,65.6,54661.0,54.8889,54.9893,54.7885,54.8805,54661.0
2019-01-10 11:25:00,65.58,65.67,65.58,65.59,22976.0,54.8638,54.9391,54.8638,54.8721,22976.0
2019-01-10 11:30:00,65.58,65.64,65.55,65.64,34960.0,54.8638,54.914,54.8387,54.914,34960.0
2019-01-10 11:35:00,65.67,65.79,65.67,65.72,68011.0,54.9391,55.0395,54.9391,54.9809,68011.0
2019-01-10 11:40:00,65.72,65.87,65.72,65.87,12176.0,54.9809,55.1064,54.9809,55.1064,12176.0
2019-01-10 11:45:00,65.89,65.89,65.81,65.87,10922.0,55.1231,55.1231,55.0562,55.1064,10922.0
2019-01-10 11:50:00,65.88,65.89,65.8,65.86,22781.0,55.1148,55.1231,55.0478,55.098,22781.0
2019-01-10 11:55:00,65.87,65.95,65.85,65.92,80410.0,55.1064,55.1733,55.0897,55.1482,80410.0
2019-01-10 12:00:00,65.92,65.96,65.72,65.73,33951.0,55.1482,55.1817,54.9809,54.9893,33951.0
2019-01-10 12:05:00,65.75,65.75,65.6,65.62,12210.0,55.006,55.006,54.8805,54.8972,12210.0
2019-01-10 12:10:00,65.61,65.71,65.58,65.6,15815.0,54.8889,54.9725,54.8638,54.8805,15815.0
2019-01-10 12:15:00,65.61,65.67,65.57,65.62,20933.0,54.8889,54.9391,54.8554,54.8972,20933.0
2019-01-10 12:20:00,65.61,65.66,65.55,65.63,12446.0,54.8889,54.9307,54.8387,54.9056,12446.0
2019-01-10 12:25:00,65.62,65.62,65.55,65.55,9988.0,54.8972,54.8972,54.8387,54.8387,9988.0
2019-01-10 12:30:00,65.54,65.61,65.5,65.51,18197.0,54.8303,54.8889,54.7968,54.8052,18197.0
2019-01-10 12:35:00,65.52,65.57,65.4,65.42,20983.0,54.8136,54.8554,54.7132,54.7299,20983.0
2019-01-10 12:40:00,65.41,65.41,65.26,65.31,24969.0,54.7216,54.7216,54.5961,54.6379,24969.0
2019-01-10 12:45:00,65.31,65.52,65.3,65.43,27028.0,54.6379,54.8136,54.6295,54.7383,27028.0
2019-01-10 12:50:00,65.42,65.54,65.4,65.44,23301.0,54.7299,54.8303,54.7132,54.7467,23301.0
2019-01-10 12:55:00,65.44,65.45,65.33,65.33,20926.0,54.7467,54.755,54.6546,54.6546,20926.0
2019-01-10 13:00:00,65.34,65.34,65.22,65.26,23861.0,54.663,54.663,54.5626,54.5961,23861.0
2019-01-10 13:05:00,65.27,65.31,65.11,65.12,55608.0,54.6044,54.6379,54.4706,54.4789,55608.0
2019-01-10 13:10:00,65.11,65.31,65.08,65.25,22669.0,54.4706,54.6379,54.4455,54.5877,22669.0
2019-01-10 13:15:00,65.26,65.26,65.15,65.2,25927.0,54.5961,54.5961,54.504,54.5459,25927.0
2019-01-10 13:20:00,65.19,65.23,65.16,65.23,22300.0,54.5375,54.571,54.5124,54.571,22300.0
2019-01-10 13:25:00,65.22,65.39,65.22,65.39,25904.0,54.5626,54.7048,54.5626,54.7048,25904.0
2019-01-10 13:30:00,65.39,65.46,65.31,65.43,36349.0,54.7048,54.7634,54.6379,54.7383,36349.0
2019-01-10 13:35:00,65.42,65.49,65.38,65.47,77743.0,54.7299,54.7885,54.6965,54.7718,77743.0
2019-01-10 13:40:00,65.47,65.49,65.3,65.34,51764.0,54.7718,54.7885,54.6295,54.663,51764.0
2019-01-10 13:45:00,65.36,65.46,65.35,65.39,40055.0,54.6797,54.7634,54.6714,54.7048,40055.0
2019-01-10 13:50:00,65.4,65.46,65.31,65.35,87837.0,54.7132,54.7634,54.6379,54.6714,87837.0
2019-01-10 13:55:00,65.34,65.56,65.32,65.56,33540.0,54.663,54.847,54.6463,54.847,33540.0
2019-01-10 14:00:00,65.54,65.72,65.54,65.72,34029.0,54.8303,54.9809,54.8303,54.9809,34029.0
2019-01-10 14:05:00,65.73,65.92,65.72,65.88,77977.0,54.9893,55.1482,54.9809,55.1148,77977.0
2019-01-10 14:10:00,65.87,65.89,65.78,65.83,107100.0,55.1064,55.1231,55.0311,55.0729,107100.0
2019-01-10 14:15:00,65.85,65.93,65.8,65.84,41669.0,55.0897,55.1566,55.0478,55.0813,41669.0
2019-01-10 14:20:00,65.85,65.87,65.77,65.85,99497.0,55.0897,55.1064,55.0227,55.0897,99497.0
2019-01-10 14:25:00,65.85,65.9,65.78,65.89,49474.0,55.0897,55.1315,55.0311,55.1231,49474.0
2019-01-10 14:30:00,65.87,65.93,65.72,65.76,68762.0,55.1064,55.1566,54.9809,55.0144,68762.0
2019-01-10 14:35:00,65.75,65.78,65.71,65.74,32635.0,55.006,55.0311,54.9725,54.9976,32635.0
2019-01-10 14:40:00,65.74,65.87,65.7,65.8,46115.0,54.9976,55.1064,54.9642,55.0478,46115.0
2019-01-10 14:45:00,65.81,65.82,65.71,65.73,32357.0,55.0562,55.0646,54.9725,54.9893,32357.0
2019-01-10 14:50:00,65.72,65.75,65.64,65.72,29850.0,54.9809,55.006,54.914,54.9809,29850.0
2019-01-10 14:55:00,65.71,65.76,65.66,65.76,46947.0,54.9725,55.0144,54.9307,55.0144,46947.0
2019-01-10 15:00:00,65.76,65.86,65.74,65.85,51731.0,55.0144,55.098,54.9976,55.0897,51731.0
2019-01-10 15:05:00,65.86,66.02,65.85,65.91,44585.0,55.098,55.2319,55.0897,55.1399,44585.0
2019-01-10 15:10:00,65.91,66.05,65.88,66.02,97447.0,55.1399,55.257,55.1148,55.2319,97447.0
2019-01-10 15:15:00,66.02,66.05,65.99,66.0,68420.0,55.2319,55.257,55.2068,55.2151,68420.0
2019-01-10 15:20:00,66.0,66.02,65.9,65.97,59454.0,55.2151,55.2319,55.1315,55.19,59454.0
2019-01-10 15:25:00,65.98,66.02,65.97,66.0,59556.0,55.1984,55.2319,55.19,55.2151,59556.0
2019-01-10 15:30:00,66.0,66.19,65.96,66.13,106262.0,55.2151,55.3741,55.1817,55.3239,106262.0
2019-01-10 15:35:00,66.12,66.13,66.06,66.08,78905.0,55.3155,55.3239,55.2653,55.2821,78905.0
2019-01-10 15:40:00,66.09,66.23,66.02,66.22,173447.0,55.2904,55.4076,55.2319,55.3992,173447.0
2019-01-10 15:45:00,66.22,66.28,65.99,65.99,120563.0,55.3992,55.4494,55.2068,55.2068,120563.0
2019-01-10 15:50:00,65.98,66.08,65.98,66.02,134421.0,55.1984,55.2821,55.1984,55.2319,134421.0
2019-01-10 15:55:00,66.03,66.23,65.97,66.16,259523.0,55.2402,55.4076,55.19,55.349,259523.0
2019-01-11 09:30:00,65.66,65.79,65.45,65.53,289472.0,54.9307,55.0395,54.755,54.8219,289472.0
2019-01-11 09:35:00,65.52,65.55,65.27,65.3,72907.0,54.8136,54.8387,54.6044,54.6295,72907.0
2019-01-11 09:40:00,65.33,65.63,65.33,65.62,32518.0,54.6546,54.9056,54.6546,54.8972,32518.0
2019-01-11 09:45:00,65.64,65.84,65.64,65.72,45866.0,54.914,55.0813,54.914,54.9809,45866.0
2019-01-11 09:50:00,65.73,65.76,65.5,65.53,38309.0,54.9893,55.0144,54.7968,54.8219,38309.0
2019-01-11 09:55:00,65.53,65.55,65.41,65.55,50924.0,54.8219,54.8387,54.7216,54.8387,50924.0
2019-01-11 10:00:00,65.5,65.75,65.47,65.75,19269.0,54.7968,55.006,54.7718,55.006,19269.0
2019-01-11 10:05:00,65.75,65.78,65.61,65.65,36610.0,55.006,55.0311,54.8889,54.9223,36610.0
2019-01-11 10:10:00,65.65,65.69,65.55,65.56,34458.0,54.9223,54.9558,54.8387,54.847,34458.0
2019-01-11 10:15:00,65.52,65.6,65.36,65.55,36255.0,54.8136,54.8805,54.6797,54.8387,36255.0
2019-01-11 10:20:00,65.57,65.57,65.36,65.42,32513.0,54.8554,54.8554,54.6797,54.7299,32513.0
2019-01-11 10:25:00,65.43,65.43,65.18,65.23,47260.0,54.7383,54.7383,54.5291,54.571,47260.0
2019-01-11 10:30:00,65.22,65.61,65.22,65.6,24442.0,54.5626,54.8889,54.5626,54.8805,24442.0
2019-01-11 10:35:00,65.6,65.71,65.58,65.65,28938.0,54.8805,54.9725,54.8638,54.9223,28938.0
2019-01-11 10:40:00,65.68,65.7,65.57,65.63,12467.0,54.9474,54.9642,54.8554,54.9056,12467.0
2019-01-11 10:45:00,65.63,65.63,65.5,65.53,22517.0,54.9056,54.9056,54.7968,54.8219,22517.0
2019-01-11 10:50:00,65.54,65.56,65.41,65.52,24378.0,54.8303,54.847,54.7216,54.8136,24378.0
2019-01-11 10:55:00,65.53,65.76,65.53,65.73,58442.0,54.8219,55.0144,54.8219,54.9893,58442.0
2019-01-11 11:00:00,65.73,65.81,65.68,65.68,25667.0,54.9893,55.0562,54.9474,54.9474,25667.0
2019-01-11 11:05:00,65.68,65.78,65.59,65.75,18437.0,54.9474,55.0311,54.8721,55.006,18437.0
2019-01-11 11:10:00,65.76,65.77,65.5,65.57,21661.0,55.0144,55.0227,54.7968,54.8554,21661.0
2019-01-11 11:15:00,65.55,65.59,65.48,65.57,29438.0,54.8387,54.8721,54.7801,54.8554,29438.0
2019-01-11 11:20:00,65.57,65.64,65.52,65.57,17453.0,54.8554,54.914,54.8136,54.8554,17453.0
2019-01-11 11:25:00,65.55,65.69,65.55,65.69,34351.0,54.8387,54.9558,54.8387,54.9558,34351.0
2019-01-11 11:30:00,65.67,65.73,65.58,65.68,37832.0,54.9391,54.9893,54.8638,54.9474,37832.0
2019-01-11 11:35:00,65.68,65.74,65.67,65.69,16246.0,54.9474,54.9976,54.9391,54.9558,16246.0
2019-01-11 11:40:00,65.69,65.74,65.58,65.65,19965.0,54.9558,54.9976,54.8638,54.9223,19965.0
2019-01-11 11:45:00,65.67,65.75,65.64,65.75,19731.0,54.9391,55.006,54.914,55.006,19731.0
2019-01-11 11:50:00,65.75,65.97,65.74,65.84,43925.0,55.006,55.19,54.9976,55.0813,43925.0
2019-01-11 11:55:00,65.83,65.85,65.79,65.84,18045.0,55.0729,55.0897,55.0395,55.0813,18045.0
2019-01-11 12:00:00,65.81,65.84,65.76,65.8,16814.0,55.0562,55.0813,55.0144,55.0478,16814.0
2019-01-11 12:05:00,65.79,65.88,65.76,65.87,10347.0,55.0395,55.1148,55.0144,55.1064,10347.0
2019-01-11 12:10:00,65.89,65.94,65.81,65.93,11958.0,55.1231,55.1649,55.0562,55.1566,11958.0
2019-01-11 12:15:00,65.92,65.93,65.8,65.81,16018.0,55.1482,55.1566,55.0478,55.0562,16018.0
2019-01-11 12:20:00,65.81,65.9,65.78,65.83,22180.0,55.0562,55.1315,55.0311,55.0729,22180.0
2019-01-11 12:25:00,65.83,65.87,65.75,65.77,18451.0,55.0729,55.1064,55.006,55.0227,18451.0
2019-01-11 12:30:00,65.77,65.94,65.77,65.93,16813.0,55.0227,55.1649,55.0227,55.1566,16813.0
2019-01-11 12:35:00,65.93,66.0,65.9,65.98,25294.0,55.1566,55.2151,55.1315,55.1984,25294.0
2019-01-11 12:40:00,65.99,66.01,65.96,65.96,10948.0,55.2068,55.2235,55.1817,55.1817,10948.0
2019-01-11 12:45:00,65.96,65.98,65.92,65.95,22533.0,55.1817,55.1984,55.1482,55.1733,22533.0
2019-01-11 12:50:00,65.95,66.08,65.93,66.05,23178.0,55.1733,55.2821,55.1566,55.257,23178.0
2019-01-11 12:55:00,66.07,66.09,66.0,66.01,15493.0,55.2737,55.2904,55.2151,55.2235,15493.0
2019-01-11 13:00:00,66.01,66.01,65.84,65.85,18410.0,55.2235,55.2235,55.0813,55.0897,18410.0
2019-01-11 13:05:00,65.85,65.88,65.57,65.6,58537.0,55.0897,55.1148,54.8554,54.8805,58537.0
2019-01-11 13:10:00,65.61,65.68,65.47,65.52,52384.0,54.8889,54.9474,54.7718,54.8136,52384.0
2019-01-11 13:15:00,65.54,65.63,65.47,65.6,24452.0,54.8303,54.9056,54.7718,54.8805,24452.0
2019-01-11 13:20:00,65.6,65.6,65.53,65.58,21128.0,54.8805,54.8805,54.8219,54.8638,21128.0
2019-01-11 13:25:00,65.58,65.69,65.54,65.63,27623.0,54.8638,54.9558,54.8303,54.9056,27623.0
2019-01-11 13:30:00,65.64,65.82,65.63,65.75,47087.0,54.914,55.0646,54.9056,55.006,47087.0
2019-01-11 13:35:00,65.75,65.78,65.73,65.78,20010.0,55.006,55.0311,54.9893,55.0311,20010.0
2019-01-11 13:40:00,65.78,65.88,65.78,65.85,32435.0,55.0311,55.1148,55.0311,55.0897,32435.0
2019-01-11 13:45:00,65.86,65.86,65.79,65.8,12863.0,55.098,55.098,55.0395,55.0478,12863.0
2019-01-11 13:50:00,65.81,65.85,65.79,65.8,17909.0,55.0562,55.0897,55.0395,55.0478,17909.0
2019-01-11 13:55:00,65.81,65.96,65.8,65.92,29179.0,55.0562,55.1817,55.0478,55.1482,29179.0
2019-01-11 14:00:00,65.93,65.94,65.83,65.89,24519.0,55.1566,55.1649,55.0729,55.1231,24519.0
2019-01-11 14:05:00,65.9,65.91,65.81,65.9,18397.0,55.1315,55.1399,55.0562,55.1315,18397.0
2019-01-11 14:10:00,65.89,65.92,65.85,65.87,20041.0,55.1231,55.1482,55.0897,55.1064,20041.0
2019-01-11 14:15:00,65.88,65.89,65.82,65.87,79878.0,55.1148,55.1231,55.0646,55.1064,79878.0
2019-01-11 14:20:00,65.89,65.91,65.75,65.75,28694.0,55.1231,55.1399,55.006,55.006,28694.0
2019-01-11 14:25:00,65.74,65.89,65.73,65.86,43473.0,54.9976,55.1231,54.9893,55.098,43473.0
2019-01-11 14:30:00,65.87,65.94,65.85,65.93,34356.0,55.1064,55.1649,55.0897,55.1566,34356.0
2019-01-11 14:35:00,65.94,65.95,65.89,65.9,15958.0,55.1649,55.1733,55.1231,55.1315,15958.0
2019-01-11 14:40:00,65.9,65.98,65.89,65.96,58466.0,55.1315,55.1984,55.1231,55.1817,58466.0
2019-01-11 14:45:00,65.95,65.95,65.87,65.94,43453.0,55.1733,55.1733,55.1064,55.1649,43453.0
2019-01-11 14:50:00,65.94,65.99,65.9,65.91,28499.0,55.1649,55.2068,55.1315,55.1399,28499.0
2019-01-11 14:55:00,65.9,65.95,65.84,65.86,35997.0,55.1315,55.1733,55.0813,55.098,35997.0
2019-01-11 15:00:00,65.86,65.9,65.85,65.89,13209.0,55.098,55.1315,55.0897,55.1231,13209.0
2019-01-11 15:05:00,65.89,66.0,65.88,65.95,22267.0,55.1231,55.2151,55.1148,55.1733,22267.0
2019-01-11 15:10:00,65.95,66.05,65.95,65.99,18000.0,55.1733,55.257,55.1733,55.2068,18000.0
2019-01-11 15:15:00,66.0,66.01,65.92,65.95,19400.0,55.2151,55.2235,55.1482,55.1733,19400.0
2019-01-11 15:20:00,65.95,65.95,65.87,65.88,20354.0,55.1733,55.1733,55.1064,55.1148,20354.0
2019-01-11 15:25:00,65.88,65.93,65.87,65.91,36397.0,55.1148,55.1566,55.1064,55.1399,36397.0
2019-01-11 15:30:00,65.92,66.08,65.91,66.08,81796.0,55.1482,55.2821,55.1399,55.2821,81796.0
2019-01-11 15:35:00,66.08,66.17,66.07,66.11,61019.0,55.2821,55.3574,55.2737,55.3072,61019.0
2019-01-11 15:40:00,66.11,66.22,66.11,66.11,61837.0,55.3072,55.3992,55.3072,55.3072,61837.0
2019-01-11 15:45:00,66.11,66.24,66.11,66.24,77926.0,55.3072,55.4159,55.3072,55.4159,77926.0
2019-01-11 15:50:00,66.23,66.25,66.06,66.06,103212.0,55.4076,55.4243,55.2653,55.2653,103212.0
2019-01-11 15:55:00,66.07,66.22,65.23,66.22,411896.0,55.2737,55.3992,54.571,55.3992,411896.0
2019-01-14 09:30:00,65.45,65.93,65.4,65.87,72958.0,54.755,55.1566,54.7132,55.1064,72958.0
2019-01-14 09:35:00,65.86,66.19,65.85,65.99,37196.0,55.098,55.3741,55.0897,55.2068,37196.0
2019-01-14 09:40:00,65.99,66.16,65.94,66.01,43217.0,55.2068,55.349,55.1649,55.2235,43217.0
2019-01-14 09:45:00,66.04,66.05,65.81,65.85,55353.0,55.2486,55.257,55.0562,55.0897,55353.0
2019-01-14 09:50:00,65.84,66.06,65.82,65.98,39725.0,55.0813,55.2653,55.0646,55.1984,39725.0
2019-01-14 09:55:00,66.0,66.05,65.83,65.94,46087.0,55.2151,55.257,55.0729,55.1649,46087.0
2019-01-14 10:00:00,65.94,66.14,65.92,66.1,42363.0,55.1649,55.3323,55.1482,55.2988,42363.0
2019-01-14 10:05:00,66.11,66.19,66.04,66.07,60898.0,55.3072,55.3741,55.2486,55.2737,60898.0
2019-01-14 10:10:00,66.08,66.09,65.88,65.88,21458.0,55.2821,55.2904,55.1148,55.1148,21458.0
2019-01-14 10:15:00,65.87,65.88,65.71,65.78,47513.0,55.1064,55.1148,54.9725,55.0311,47513.0
2019-01-14 10:20:00,65.77,65.89,65.69,65.87,93157.0,55.0227,55.1231,54.9558,55.1064,93157.0
2019-01-14 10:25:00,65.88,65.96,65.77,65.96,55827.0,55.1148,55.1817,55.0227,55.1817,55827.0
2019-01-14 10:30:00,65.97,66.1,65.93,66.07,66261.0,55.19,55.2988,55.1566,55.2737,66261.0
2019-01-14 10:35:00,66.06,66.19,65.99,66.05,43724.0,55.2653,55.3741,55.2068,55.257,43724.0
2019-01-14 10:40:00,66.06,66.1,65.97,65.98,45108.0,55.2653,55.2988,55.19,55.1984,45108.0
2019-01-14 10:45:00,66.0,66.02,65.87,65.93,50440.0,55.2151,55.2319,55.1064,55.1566,50440.0
2019-01-14 10:50:00,65.92,65.94,65.83,65.91,74779.0,55.1482,55.1649,55.0729,55.1399,74779.0
2019-01-14 10:55:00,65.92,66.14,65.92,65.96,52162.0,55.1482,55.3323,55.1482,55.1817,52162.0
2019-01-14 11:00:00,65.95,65.96,65.77,65.93,31775.0,55.1733,55.1817,55.0227,55.1566,31775.0
2019-01-14 11:05:00,65.91,65.91,65.76,65.79,27347.0,55.1399,55.1399,55.0144,55.0395,27347.0
2019-01-14 11:10:00,65.78,65.95,65.77,65.95,36724.0,55.0311,55.1733,55.0227,55.1733,36724.0
2019-01-14 11:15:00,65.94,66.01,65.84,65.84,86201.0,55.1649,55.2235,55.0813,55.0813,86201.0
2019-01-14 11:20:00,65.81,65.95,65.74,65.91,62095.0,55.0562,55.1733,54.9976,55.1399,62095.0
2019-01-14 11:25:00,65.91,66.27,65.86,66.23,60699.0,55.1399,55.441,55.098,55.4076,60699.0
2019-01-14 11:30:00,66.23,66.33,66.18,66.26,60560.0,55.4076,55.4912,55.3657,55.4327,60560.0
2019-01-14 11:35:00,66.26,66.26,66.12,66.21,42257.0,55.4327,55.4327,55.3155,55.3908,42257.0
2019-01-14 11:40:00,66.22,66.37,66.21,66.31,43797.0,55.3992,55.5247,55.3908,55.4745,43797.0
2019-01-14 11:45:00,66.31,66.36,66.19,66.21,43970.0,55.4745,55.5163,55.3741,55.3908,43970.0
2019-01-14 11:50:00,66.21,66.25,66.03,66.09,23480.0,55.3908,55.4243,55.2402,55.2904,23480.0
2019-01-14 11:55:00,66.08,66.1,65.98,66.1,34206.0,55.2821,55.2988,55.1984,55.2988,34206.0
2019-01-14 12:00:00,66.1,66.24,66.08,66.12,49207.0,55.2988,55.4159,55.2821,55.3155,49207.0
2019-01-14 12:05:00,66.13,66.13,66.01,66.03,31350.0,55.3239,55.3239,55.2235,55.2402,31350.0
2019-01-14 12:10:00,66.03,66.09,66.01,66.09,24095.0,55.2402,55.2904,55.2235,55.2904,24095.0
2019-01-14 12:15:00,66.08,66.24,66.08,66.22,29248.0,55.2821,55.4159,55.2821,55.3992,29248.0
2019-01-14 12:20:00,66.22,66.37,66.21,66.32,45641.0,55.3992,55.5247,55.3908,55.4829,45641.0
2019-01-14 12:25:00,66.32,66.33,66.26,66.29,23900.0,55.4829,55.4912,55.4327,55.4578,23900.0
2019-01-14 12:30:00,66.3,66.3,66.22,66.27,18787.0,55.4661,55.4661,55.3992,55.441,18787.0
2019-01-14 12:35:00,66.24,66.24,66.12,66.16,17117.0,55.4159,55.4159,55.3155,55.349,17117.0
2019-01-14 12:40:00,66.17,66.18,66.11,66.15,28696.0,55.3574,55.3657,55.3072,55.3406,28696.0
2019-01-14 12:45:00,66.16,66.22,66.1,66.12,21287.0,55.349,55.3992,55.2988,55.3155,21287.0
2019-01-14 12:50:00,66.13,66.21,66.08,66.13,22004.0,55.3239,55.3908,55.2821,55.3239,22004.0
2019-01-14 12:55:00,66.13,66.16,66.0,66.03,13853.0,55.3239,55.349,55.2151,55.2402,13853.0
2019-01-14 13:00:00,66.04,66.09,65.99,66.07,24210.0,55.2486,55.2904,55.2068,55.2737,24210.0
2019-01-14 13:05:00,66.05,66.1,66.03,66.08,14362.0,55.257,55.2988,55.2402,55.2821,14362.0
2019-01-14 13:10:00,66.09,66.26,66.08,66.25,31801.0,55.2904,55.4327,55.2821,55.4243,31801.0
2019-01-14 13:15:00,66.24,66.3,66.23,66.3,23168.0,55.4159,55.4661,55.4076,55.4661,23168.0
2019-01-14 13:20:00,66.29,66.36,66.28,66.32,40753.0,55.4578,55.5163,55.4494,55.4829,40753.0
2019-01-14 13:25:00,66.33,66.36,66.3,66.36,38193.0,55.4912,55.5163,55.4661,55.5163,38193.0
2019-01-14 13:30:00,66.37,66.39,66.34,66.36,26793.0,55.5247,55.5414,55.4996,55.5163,26793.0
2019-01-14 13:35:00,66.36,66.4,66.35,66.38,23182.0,55.5163,55.5498,55.508,55.5331,23182.0
2019-01-14 13:40:00,66.39,66.44,66.36,66.44,44521.0,55.5414,55.5832,55.5163,55.5832,44521.0
2019-01-14 13:45:00,66.45,66.47,66.3,66.31,54812.0,55.5916,55.6083,55.4661,55.4745,54812.0
2019-01-14 13:50:00,66.31,66.33,66.27,66.28,22102.0,55.4745,55.4912,55.441,55.4494,22102.0
2019-01-14 13:55:00,66.27,66.29,66.18,66.2,21565.0,55.441,55.4578,55.3657,55.3825,21565.0
2019-01-14 14:00:00,66.19,66.23,66.16,66.2,21681.0,55.3741,55.4076,55.349,55.3825,21681.0
2019-01-14 14:05:00,66.19,66.34,66.19,66.28,29662.0,55.3741,55.4996,55.3741,55.4494,29662.0
2019-01-14 14:10:00,66.27,66.28,66.17,66.17,26706.0,55.441,55.4494,55.3574,55.3574,26706.0
2019-01-14 14:15:00,66.18,66.18,66.03,66.09,48556.0,55.3657,55.3657,55.2402,55.2904,48556.0
2019-01-14 14:20:00,66.1,66.16,66.09,66.09,62079.0,55.2988,55.349,55.2904,55.2904,62079.0
2019-01-14 14:25:00,66.09,66.11,66.03,66.07,43144.0,55.2904,55.3072,55.2402,55.2737,43144.0
2019-01-14 14:30:00,66.07,66.18,66.07,66.14,35882.0,55.2737,55.3657,55.2737,55.3323,35882.0
2019-01-14 14:35:00,66.14,66.18,66.12,66.13,32350.0,55.3323,55.3657,55.3155,55.3239,32350.0
2019-01-14 14:40:00,66.12,66.14,66.07,66.1,55995.0,55.3155,55.3323,55.2737,55.2988,55995.0
2019-01-14 14:45:00,66.1,66.12,66.09,66.11,30680.0,55.2988,55.3155,55.2904,55.3072,30680.0
2019-01-14 14:50:00,66.11,66.16,66.06,66.16,35574.0,55.3072,55.349,55.2653,55.349,35574.0
2019-01-14 14:55:00,66.16,66.2,66.11,66.12,65721.0,55.349,55.3825,55.3072,55.3155,65721.0
2019-01-14 15:00:00,66.12,66.12,66.03,66.09,48426.0,55.3155,55.3155,55.2402,55.2904,48426.0
2019-01-14 15:05:00,66.1,66.17,66.1,66.15,25789.0,55.2988,55.3574,55.2988,55.3406,25789.0
2019-01-14 15:10:00,66.15,66.16,65.97,66.02,47399.0,55.3406,55.349,55.19,55.2319,47399.0
2019-01-14 15:15:00,66.03,66.03,65.96,65.97,38246.0,55.2402,55.2402,55.1817,55.19,38246.0
2019-01-14 15:20:00,65.97,66.01,65.88,65.98,47267.0,55.19,55.2235,55.1148,55.1984,47267.0
2019-01-14 15:25:00,65.98,66.05,65.94,65.97,35362.0,55.1984,55.257,55.1649,55.19,35362.0
2019-01-14 15:30:00,65.98,66.08,65.97,66.04,30189.0,55.1984,55.2821,55.19,55.2486,30189.0
2019-01-14 15:35:00,66.05,66.05,65.97,66.0,50437.0,55.257,55.257,55.19,55.2151,50437.0
2019-01-14 15:40:00,66.0,66.01,65.84,65.86,63092.0,55.2151,55.2235,55.0813,55.098,63092.0
2019-01-14 15:45:00,65.85,65.94,65.84,65.9,101992.0,55.0897,55.1649,55.0813,55.1315,101992.0
2019-01-14 15:50:00,65.9,65.91,65.75,65.76,105801.0,55.1315,55.1399,55.006,55.0144,105801.0
2019-01-14 15:55:00,65.75,65.84,65.6,65.63,584601.0,55.006,55.0813,54.8805,54.9056,584601.0
2019-01-15 09:30:00,65.81,66.25,65.74,66.17,104438.0,55.0562,55.4243,54.9976,55.3574,104438.0
2019-01-15 09:35:00,66.2,66.47,66.14,66.35,108922.0,55.3825,55.6083,55.3323,55.508,108922.0
2019-01-15 09:40:00,66.38,66.5,66.35,66.49,169326.0,55.5331,55.6334,55.508,55.6251,169326.0
2019-01-15 09:45:00,66.49,66.5,66.21,66.21,32907.0,55.6251,55.6334,55.3908,55.3908,32907.0
2019-01-15 09:50:00,66.22,66.23,66.02,66.08,38527.0,55.3992,55.4076,55.2319,55.2821,38527.0
2019-01-15 09:55:00,66.11,66.31,66.07,66.26,73574.0,55.3072,55.4745,55.2737,55.4327,73574.0
2019-01-15 10:00:00,66.27,66.53,66.22,66.23,61165.0,55.441,55.6585,55.3992,55.4076,61165.0
2019-01-15 10:05:00,66.25,66.3,66.16,66.16,38364.0,55.4243,55.4661,55.349,55.349,38364.0
2019-01-15 10:10:00,66.14,66.2,66.03,66.09,65240.0,55.3323,55.3825,55.2402,55.2904,65240.0
2019-01-15 10:15:00,66.1,66.13,65.96,66.06,48410.0,55.2988,55.3239,55.1817,55.2653,48410.0
2019-01-15 10:20:00,66.06,66.09,65.86,65.86,32430.0,55.2653,55.2904,55.098,55.098,32430.0
2019-01-15 10:25:00,65.85,66.01,65.82,65.97,21262.0,55.0897,55.2235,55.0646,55.19,21262.0
2019-01-15 10:30:00,65.98,66.02,65.81,65.84,19937.0,55.1984,55.2319,55.0562,55.0813,19937.0
2019-01-15 10:35:00,65.85,65.87,65.76,65.83,54677.0,55.0897,55.1064,55.0144,55.0729,54677.0
2019-01-15 10:40:00,65.83,65.94,65.68,65.69,89804.0,55.0729,55.1649,54.9474,54.9558,89804.0
2019-01-15 10:45:00,65.71,65.76,65.55,65.71,103566.0,54.9725,55.0144,54.8387,54.9725,103566.0
2019-01-15 10:50:00,65.7,65.81,65.69,65.77,34293.0,54.9642,55.0562,54.9558,55.0227,34293.0
2019-01-15 10:55:00,65.77,66.0,65.65,65.93,145001.0,55.0227,55.2151,54.9223,55.1566,145001.0
2019-01-15 11:00:00,65.93,65.98,65.86,65.9,21083.0,55.1566,55.1984,55.098,55.1315,21083.0
2019-01-15 11:05:00,65.91,65.91,65.79,65.83,40584.0,55.1399,55.1399,55.0395,55.0729,40584.0
2019-01-15 11:10:00,65.79,65.8,65.61,65.65,15966.0,55.0395,55.0478,54.8889,54.9223,15966.0
2019-01-15 11:15:00,65.66,65.81,65.66,65.74,26215.0,54.9307,55.0562,54.9307,54.9976,26215.0
2019-01-15 11:20:00,65.73,65.77,65.57,65.58,30001.0,54.9893,55.0227,54.8554,54.8638,30001.0
2019-01-15 11:25:00,65.58,65.58,65.46,65.46,15001.0,54.8638,54.8638,54.7634,54.7634,15001.0
2019-01-15 11:30:00,65.48,65.5,65.39,65.49,23410.0,54.7801,54.7968,54.7048,54.7885,23410.0
2019-01-15 11:35:00,65.5,65.55,65.46,65.52,55901.0,54.7968,54.8387,54.7634,54.8136,55901.0
2019-01-15 11:40:00,65.51,65.67,65.49,65.52,48796.0,54.8052,54.9391,54.7885,54.8136,48796.0
2019-01-15 11:45:00,65.52,65.69,65.52,65.64,41818.0,54.8136,54.9558,54.8136,54.914,41818.0
2019-01-15 11:50:00,65.65,65.76,65.61,65.71,35555.0,54.9223,55.0144,54.8889,54.9725,35555.0
2019-01-15 11:55:00,65.71,65.71,65.6,65.63,65739.0,54.9725,54.9725,54.8805,54.9056,65739.0
2019-01-15 12:00:00,65.64,65.81,65.58,65.74,40163.0,54.914,55.0562,54.8638,54.9976,40163.0
2019-01-15 12:05:00,65.74,65.8,65.63,65.67,49740.0,54.9976,55.0478,54.9056,54.9391,49740.0
2019-01-15 12:10:00,65.67,65.76,65.65,65.71,40448.0,54.9391,55.0144,54.9223,54.9725,40448.0
2019-01-15 12:15:00,65.7,65.7,65.61,65.63,11261.0,54.9642,54.9642,54.8889,54.9056,11261.0
2019-01-15 12:20:00,65.63,65.68,65.63,65.64,16603.0,54.9056,54.9474,54.9056,54.914,16603.0
2019-01-15 12:25:00,65.65,65.67,65.6,65.64,7561.0,54.9223,54.9391,54.8805,54.914,7561.0
2019-01-15 12:30:00,65.64,65.65,65.54,65.58,14800.0,54.914,54.9223,54.8303,54.8638,14800.0
2019-01-15 12:35:00,65.57,65.59,65.48,65.51,33350.0,54.8554,54.8721,54.7801,54.8052,33350.0
2019-01-15 12:40:00,65.52,65.54,65.43,65.43,29514.0,54.8136,54.8303,54.7383,54.7383,29514.0
2019-01-15 12:45:00,65.43,65.52,65.43,65.48,26235.0,54.7383,54.8136,54.7383,54.7801,26235.0
2019-01-15 12:50:00,65.46,65.53,65.42,65.45,22914.0,54.7634,54.8219,54.7299,54.755,22914.0
2019-01-15 12:55:00,65.47,65.48,65.41,65.42,16183.0,54.7718,54.7801,54.7216,54.7299,16183.0
2019-01-15 13:00:00,65.42,65.42,65.35,65.38,20693.0,54.7299,54.7299,54.6714,54.6965,20693.0
2019-01-15 13:05:00,65.38,65.46,65.35,65.45,23016.0,54.6965,54.7634,54.6714,54.755,23016.0
2019-01-15 13:10:00,65.46,65.7,65.46,65.67,24592.0,54.7634,54.9642,54.7634,54.9391,24592.0
2019-01-15 13:15:00,65.64,65.67,65.6,65.66,15481.0,54.914,54.9391,54.8805,54.9307,15481.0
2019-01-15 13:20:00,65.67,65.72,65.64,65.65,24509.0,54.9391,54.9809,54.914,54.9223,24509.0
2019-01-15 13:25:00,65.66,65.7,65.65,65.69,99539.0,54.9307,54.9642,54.9223,54.9558,99539.0
2019-01-15 13:30:00,65.68,65.68,65.59,65.61,21128.0,54.9474,54.9474,54.8721,54.8889,21128.0
2019-01-15 13:35:00,65.62,65.66,65.55,65.55,24454.0,54.8972,54.9307,54.8387,54.8387,24454.0
2019-01-15 13:40:00,65.56,65.58,65.46,65.47,59804.0,54.847,54.8638,54.7634,54.7718,59804.0
2019-01-15 13:45:00,65.49,65.5,65.36,65.41,67249.0,54.7885,54.7968,54.6797,54.7216,67249.0
2019-01-15 13:50:00,65.4,65.54,65.38,65.54,17067.0,54.7132,54.8303,54.6965,54.8303,17067.0
2019-01-15 13:55:00,65.54,65.55,65.46,65.5,27127.0,54.8303,54.8387,54.7634,54.7968,27127.0
2019-01-15 14:00:00,65.51,65.55,65.48,65.53,89311.0,54.8052,54.8387,54.7801,54.8219,89311.0
2019-01-15 14:05:00,65.54,65.69,65.51,65.63,75454.0,54.8303,54.9558,54.8052,54.9056,75454.0
2019-01-15 14:10:00,65.63,65.7,65.61,65.65,24537.0,54.9056,54.9642,54.8889,54.9223,24537.0
2019-01-15 14:15:00,65.63,65.63,65.54,65.61,17746.0,54.9056,54.9056,54.8303,54.8889,17746.0
2019-01-15 14:20:00,65.6,65.61,65.48,65.5,21455.0,54.8805,54.8889,54.7801,54.7968,21455.0
2019-01-15 14:25:00,65.5,65.62,65.5,65.62,83477.0,54.7968,54.8972,54.7968,54.8972,83477.0
2019-01-15 14:30:00,65.6,65.62,65.46,65.6,29318.0,54.8805,54.8972,54.7634,54.8805,29318.0
2019-01-15 14:35:00,65.6,65.63,65.48,65.56,16672.0,54.8805,54.9056,54.7801,54.847,16672.0
2019-01-15 14:40:00,65.56,65.64,65.55,65.6,33562.0,54.847,54.914,54.8387,54.8805,33562.0
2019-01-15 14:45:00,65.6,65.71,65.57,65.69,20591.0,54.8805,54.9725,54.8554,54.9558,20591.0
2019-01-15 14:50:00,65.7,65.77,65.68,65.71,50022.0,54.9642,55.0227,54.9474,54.9725,50022.0
2019-01-15 14:55:00,65.7,65.72,65.67,65.7,18631.0,54.9642,54.9809,54.9391,54.9642,18631.0
2019-01-15 15:00:00,65.7,65.73,65.65,65.7,22727.0,54.9642,54.9893,54.9223,54.9642,22727.0
2019-01-15 15:05:00,65.71,65.85,65.66,65.81,34711.0,54.9725,55.0897,54.9307,55.0562,34711.0
2019-01-15 15:10:00,65.82,65.89,65.8,65.82,43322.0,55.0646,55.1231,55.0478,55.0646,43322.0
2019-01-15 15:15:00,65.81,65.82,65.74,65.78,35365.0,55.0562,55.0646,54.9976,55.0311,35365.0
2019-01-15 15:20:00,65.78,65.79,65.66,65.68,30056.0,55.0311,55.0395,54.9307,54.9474,30056.0
2019-01-15 15:25:00,65.69,65.7,65.63,65.65,34199.0,54.9558,54.9642,54.9056,54.9223,34199.0
2019-01-15 15:30:00,65.66,65.68,65.61,65.62,40231.0,54.9307,54.9474,54.8889,54.8972,40231.0
2019-01-15 15:35:00,65.62,65.63,65.55,65.56,39011.0,54.8972,54.9056,54.8387,54.847,39011.0
2019-01-15 15:40:00,65.56,65.69,65.53,65.66,72798.0,54.847,54.9558,54.8219,54.9307,72798.0
2019-01-15 15:45:00,65.68,65.71,65.57,65.57,85449.0,54.9474,54.9725,54.8554,54.8554,85449.0
2019-01-15 15:50:00,65.57,65.59,65.5,65.55,106603.0,54.8554,54.8721,54.7968,54.8387,106603.0
2019-01-15 15:55:00,65.55,65.6,65.42,65.53,216503.0,54.8387,54.8805,54.7299,54.8219,216503.0
2019-01-16 09:30:00,65.51,65.51,65.17,65.17,88892.0,54.8052,54.8052,54.5208,54.5208,88892.0
2019-01-16 09:35:00,65.2,65.65,65.19,65.55,39383.0,54.5459,54.9223,54.5375,54.8387,39383.0
2019-01-16 09:40:00,65.53,65.61,65.48,65.53,22145.0,54.8219,54.8889,54.7801,54.8219,22145.0
2019-01-16 09:45:00,65.53,65.56,65.43,65.52,48895.0,54.8219,54.847,54.7383,54.8136,48895.0
2019-01-16 09:50:00,65.53,65.57,65.45,65.49,20736.0,54.8219,54.8554,54.755,54.7885,20736.0
2019-01-16 09:55:00,65.5,65.53,65.43,65.44,31090.0,54.7968,54.8219,54.7383,54.7467,31090.0
2019-01-16 10:00:00,65.45,65.59,65.44,65.49,51464.0,54.755,54.8721,54.7467,54.7885,51464.0
2019-01-16 10:05:00,65.47,65.53,65.43,65.5,50245.0,54.7718,54.8219,54.7383,54.7968,50245.0
2019-01-16 10:10:00,65.5,65.6,65.42,65.5,32365.0,54.7968,54.8805,54.7299,54.7968,32365.0
2019-01-16 10:15:00,65.5,65.65,65.46,65.56,73881.0,54.7968,54.9223,54.7634,54.847,73881.0
2019-01-16 10:20:00,65.56,65.67,65.54,65.63,60307.0,54.847,54.9391,54.8303,54.9056,60307.0
2019-01-16 10:25:00,65.63,65.64,65.46,65.53,40751.0,54.9056,54.914,54.7634,54.8219,40751.0
2019-01-16 10:30:00,65.53,65.56,65.4,65.4,30673.0,54.8219,54.847,54.7132,54.7132,30673.0
2019-01-16 10:35:00,65.41,65.41,65.32,65.38,38703.0,54.7216,54.7216,54.6463,54.6965,38703.0
2019-01-16 10:40:00,65.36,65.36,65.14,65.16,29633.0,54.6797,54.6797,54.4957,54.5124,29633.0
2019-01-16 10:45:00,65.16,65.22,65.13,65.22,56022.0,54.5124,54.5626,54.4873,54.5626,56022.0
2019-01-16 10:50:00,65.21,65.3,65.21,65.3,24505.0,54.5542,54.6295,54.5542,54.6295,24505.0
2019-01-16 10:55:00,65.29,65.55,65.29,65.49,32959.0,54.6212,54.8387,54.6212,54.7885,32959.0
2019-01-16 11:00:00,65.5,65.52,65.22,65.22,46779.0,54.7968,54.8136,54.5626,54.5626,46779.0
2019-01-16 11:05:00,65.2,65.33,65.16,65.3,36642.0,54.5459,54.6546,54.5124,54.6295,36642.0
2019-01-16 11:10:00,65.32,65.37,65.27,65.31,34856.0,54.6463,54.6881,54.6044,54.6379,34856.0
2019-01-16 11:15:00,65.3,65.33,65.26,65.3,40495.0,54.6295,54.6546,54.5961,54.6295,40495.0
2019-01-16 11:20:00,65.31,65.33,65.26,65.27,29330.0,54.6379,54.6546,54.5961,54.6044,29330.0
2019-01-16 11:25:00,65.27,65.32,65.21,65.3,33153.0,54.6044,54.6463,54.5542,54.6295,33153.0
2019-01-16 11:30:00,65.29,65.33,65.23,65.28,42011.0,54.6212,54.6546,54.571,54.6128,42011.0
2019-01-16 11:35:00,65.28,65.44,65.25,65.33,52164.0,54.6128,54.7467,54.5877,54.6546,52164.0
2019-01-16 11:40:00,65.32,65.5,65.28,65.47,38901.0,54.6463,54.7968,54.6128,54.7718,38901.0
2019-01-16 11:45:00,65.48,65.52,65.35,65.35,42692.0,54.7801,54.8136,54.6714,54.6714,42692.0
2019-01-16 11:50:00,65.34,65.37,65.23,65.28,32377.0,54.663,54.6881,54.571,54.6128,32377.0
2019-01-16 11:55:00,65.28,65.45,65.22,65.41,37888.0,54.6128,54.755,54.5626,54.7216,37888.0
2019-01-16 12:00:00,65.42,65.45,65.33,65.33,19278.0,54.7299,54.755,54.6546,54.6546,19278.0
2019-01-16 12:05:00,65.33,65.46,65.33,65.45,23340.0,54.6546,54.7634,54.6546,54.755,23340.0
2019-01-16 12:10:00,65.46,65.5,65.38,65.38,23723.0,54.7634,54.7968,54.6965,54.6965,23723.0
2019-01-16 12:15:00,65.39,65.45,65.3,65.43,38494.0,54.7048,54.755,54.6295,54.7383,38494.0
2019-01-16 12:20:00,65.42,65.45,65.36,65.41,20887.0,54.7299,54.755,54.6797,54.7216,20887.0
2019-01-16 12:25:00,65.4,65.4,65.33,65.38,22385.0,54.7132,54.7132,54.6546,54.6965,22385.0
2019-01-16 12:30:00,65.38,65.4,65.3,65.34,16303.0,54.6965,54.7132,54.6295,54.663,16303.0
2019-01-16 12:35:00,65.34,65.44,65.32,65.36,17960.0,54.663,54.7467,54.6463,54.6797,17960.0
2019-01-16 12:40:00,65.37,65.45,65.37,65.42,23290.0,54.6881,54.755,54.6881,54.7299,23290.0
2019-01-16 12:45:00,65.43,65.46,65.4,65.43,20802.0,54.7383,54.7634,54.7132,54.7383,20802.0
2019-01-16 12:50:00,65.43,65.44,65.39,65.4,27596.0,54.7383,54.7467,54.7048,54.7132,27596.0
2019-01-16 12:55:00,65.4,65.43,65.36,65.36,21235.0,54.7132,54.7383,54.6797,54.6797,21235.0
2019-01-16 13:00:00,65.36,65.38,65.32,65.35,32623.0,54.6797,54.6965,54.6463,54.6714,32623.0
2019-01-16 13:05:00,65.35,65.35,65.29,65.31,31703.0,54.6714,54.6714,54.6212,54.6379,31703.0
2019-01-16 13:10:00,65.31,65.32,65.23,65.23,38843.0,54.6379,54.6463,54.571,54.571,38843.0
2019-01-16 13:15:00,65.23,65.23,65.21,65.21,21679.0,54.571,54.571,54.5542,54.5542,21679.0
2019-01-16 13:20:00,65.22,65.25,65.21,65.21,28204.0,54.5626,54.5877,54.5542,54.5542,28204.0
2019-01-16 13:25:00,65.21,65.33,65.18,65.33,33640.0,54.5542,54.6546,54.5291,54.6546,33640.0
2019-01-16 13:30:00,65.32,65.35,65.27,65.28,25413.0,54.6463,54.6714,54.6044,54.6128,25413.0
2019-01-16 13:35:00,65.28,65.34,65.27,65.3,21532.0,54.6128,54.663,54.6044,54.6295,21532.0
2019-01-16 13:40:00,65.31,65.33,65.25,65.25,34960.0,54.6379,54.6546,54.5877,54.5877,34960.0
2019-01-16 13:45:00,65.25,65.26,65.22,65.26,25909.0,54.5877,54.5961,54.5626,54.5961,25909.0
2019-01-16 13:50:00,65.25,65.26,65.21,65.26,26400.0,54.5877,54.5961,54.5542,54.5961,26400.0
2019-01-16 13:55:00,65.27,65.31,65.23,65.24,27997.0,54.6044,54.6379,54.571,54.5793,27997.0
2019-01-16 14:00:00,65.25,65.41,65.24,65.39,59389.0,54.5877,54.7216,54.5793,54.7048,59389.0
2019-01-16 14:05:00,65.39,65.43,65.31,65.34,50352.0,54.7048,54.7383,54.6379,54.663,50352.0
2019-01-16 14:10:00,65.34,65.36,65.29,65.3,17726.0,54.663,54.6797,54.6212,54.6295,17726.0
2019-01-16 14:15:00,65.31,65.4,65.31,65.39,30820.0,54.6379,54.7132,54.6379,54.7048,30820.0
2019-01-16 14:20:00,65.4,65.48,65.36,65.45,73961.0,54.7132,54.7801,54.6797,54.755,73961.0
2019-01-16 14:25:00,65.45,65.49,65.4,65.48,65766.0,54.755,54.7885,54.7132,54.7801,65766.0
2019-01-16 14:30:00,65.49,65.6,65.49,65.55,64116.0,54.7885,54.8805,54.7885,54.8387,64116.0
2019-01-16 14:35:00,65.55,65.56,65.46,65.5,36686.0,54.8387,54.847,54.7634,54.7968,36686.0
2019-01-16 14:40:00,65.5,65.51,65.43,65.44,37784.0,54.7968,54.8052,54.7383,54.7467,37784.0
2019-01-16 14:45:00,65.44,65.45,65.4,65.42,17596.0,54.7467,54.755,54.7132,54.7299,17596.0
2019-01-16 14:50:00,65.42,65.43,65.28,65.3,41059.0,54.7299,54.7383,54.6128,54.6295,41059.0
2019-01-16 14:55:00,65.31,65.33,65.25,65.33,27178.0,54.6379,54.6546,54.5877,54.6546,27178.0
2019-01-16 15:00:00,65.33,65.44,65.32,65.42,39695.0,54.6546,54.7467,54.6463,54.7299,39695.0
2019-01-16 15:05:00,65.42,65.43,65.34,65.37,49900.0,54.7299,54.7383,54.663,54.6881,49900.0
2019-01-16 15:10:00,65.38,65.4,65.33,65.33,47102.0,54.6965,54.7132,54.6546,54.6546,47102.0
2019-01-16 15:15:00,65.33,65.39,65.31,65.35,43042.0,54.6546,54.7048,54.6379,54.6714,43042.0
2019-01-16 15:20:00,65.35,65.37,65.34,65.35,45770.0,54.6714,54.6881,54.663,54.6714,45770.0
2019-01-16 15:25:00,65.35,65.37,65.3,65.36,56804.0,54.6714,54.6881,54.6295,54.6797,56804.0
2019-01-16 15:30:00,65.36,65.36,65.23,65.28,98808.0,54.6797,54.6797,54.571,54.6128,98808.0
2019-01-16 15:35:00,65.29,65.41,65.28,65.37,68406.0,54.6212,54.7216,54.6128,54.6881,68406.0
2019-01-16 15:40:00,65.38,65.41,65.32,65.38,67629.0,54.6965,54.7216,54.6463,54.6965,67629.0
2019-01-16 15:45:00,65.37,65.37,65.17,65.24,78799.0,54.6881,54.6881,54.5208,54.5793,78799.0
2019-01-16 15:50:00,65.23,65.26,65.22,65.26,70062.0,54.571,54.5961,54.5626,54.5961,70062.0
2019-01-16 15:55:00,65.26,65.28,65.08,65.13,243480.0,54.5961,54.6128,54.4455,54.4873,243480.0
2019-01-17 09:30:00,64.65,64.92,64.57,64.7,71628.0,54.0857,54.3116,54.0188,54.1276,71628.0
2019-01-17 09:35:00,64.68,64.83,64.52,64.52,36458.0,54.1108,54.2363,53.977,53.977,36458.0
2019-01-17 09:40:00,64.55,64.65,64.45,64.56,51055.0,54.0021,54.0857,53.9184,54.0105,51055.0
2019-01-17 09:45:00,64.59,64.68,64.46,64.63,73219.0,54.0355,54.1108,53.9268,54.069,73219.0
2019-01-17 09:50:00,64.66,64.77,64.53,64.75,10978.0,54.0941,54.1861,53.9854,54.1694,10978.0
2019-01-17 09:55:00,64.79,64.88,64.72,64.8,32510.0,54.2029,54.2782,54.1443,54.2112,32510.0
2019-01-17 10:00:00,64.79,64.87,64.7,64.83,12592.0,54.2029,54.2698,54.1276,54.2363,12592.0
2019-01-17 10:05:00,64.84,64.89,64.81,64.84,25924.0,54.2447,54.2865,54.2196,54.2447,25924.0
2019-01-17 10:10:00,64.83,65.0,64.83,64.99,25727.0,54.2363,54.3786,54.2363,54.3702,25727.0
2019-01-17 10:15:00,65.0,65.05,64.9,64.95,27776.0,54.3786,54.4204,54.2949,54.3367,27776.0
2019-01-17 10:20:00,64.97,65.04,64.91,65.02,14583.0,54.3535,54.412,54.3033,54.3953,14583.0
2019-01-17 10:25:00,65.02,65.1,65.0,65.01,19240.0,54.3953,54.4622,54.3786,54.3869,19240.0
2019-01-17 10:30:00,65.02,65.04,64.93,65.03,19764.0,54.3953,54.412,54.32,54.4036,19764.0
2019-01-17 10:35:00,65.03,65.1,64.92,64.92,26065.0,54.4036,54.4622,54.3116,54.3116,26065.0
2019-01-17 10:40:00,64.93,65.01,64.88,64.96,31715.0,54.32,54.3869,54.2782,54.3451,31715.0
2019-01-17 10:45:00,64.95,64.99,64.88,64.98,17029.0,54.3367,54.3702,54.2782,54.3618,17029.0
2019-01-17 10:50:00,64.99,65.16,64.97,65.12,29832.0,54.3702,54.5124,54.3535,54.4789,29832.0
2019-01-17 10:55:00,65.14,65.18,65.08,65.15,10412.0,54.4957,54.5291,54.4455,54.504,10412.0
2019-01-17 11:00:00,65.16,65.17,65.01,65.01,22905.0,54.5124,54.5208,54.3869,54.3869,22905.0
2019-01-17 11:05:00,65.02,65.22,65.01,65.18,23311.0,54.3953,54.5626,54.3869,54.5291,23311.0
2019-01-17 11:10:00,65.17,65.21,65.13,65.18,12463.0,54.5208,54.5542,54.4873,54.5291,12463.0
2019-01-17 11:15:00,65.18,65.28,65.17,65.23,21125.0,54.5291,54.6128,54.5208,54.571,21125.0
2019-01-17 11:20:00,65.22,65.29,65.12,65.12,40396.0,54.5626,54.6212,54.4789,54.4789,40396.0
2019-01-17 11:25:00,65.12,65.29,65.12,65.24,48475.0,54.4789,54.6212,54.4789,54.5793,48475.0
2019-01-17 11:30:00,65.23,65.42,65.23,65.39,76981.0,54.571,54.7299,54.571,54.7048,76981.0
2019-01-17 11:35:00,65.4,65.44,65.3,65.35,51109.0,54.7132,54.7467,54.6295,54.6714,51109.0
2019-01-17 11:40:00,65.35,65.47,65.33,65.44,67577.0,54.6714,54.7718,54.6546,54.7467,67577.0
2019-01-17 11:45:00,65.45,65.51,65.44,65.48,53009.0,54.755,54.8052,54.7467,54.7801,53009.0
2019-01-17 11:50:00,65.47,65.64,65.44,65.6,51790.0,54.7718,54.914,54.7467,54.8805,51790.0
2019-01-17 11:55:00,65.61,65.72,65.6,65.62,34749.0,54.8889,54.9809,54.8805,54.8972,34749.0
2019-01-17 12:00:00,65.63,65.66,65.57,65.62,23766.0,54.9056,54.9307,54.8554,54.8972,23766.0
2019-01-17 12:05:00,65.62,65.69,65.59,65.62,62803.0,54.8972,54.9558,54.8721,54.8972,62803.0
2019-01-17 12:10:00,65.62,65.75,65.62,65.74,28077.0,54.8972,55.006,54.8972,54.9976,28077.0
2019-01-17 12:15:00,65.74,65.84,65.73,65.82,46465.0,54.9976,55.0813,54.9893,55.0646,46465.0
2019-01-17 12:20:00,65.83,65.83,65.78,65.82,42124.0,55.0729,55.0729,55.0311,55.0646,42124.0
2019-01-17 12:25:00,65.81,65.85,65.78,65.8,41577.0,55.0562,55.0897,55.0311,55.0478,41577.0
2019-01-17 12:30:00,65.8,65.82,65.69,65.77,29830.0,55.0478,55.0646,54.9558,55.0227,29830.0
2019-01-17 12:35:00,65.77,65.8,65.71,65.78,56717.0,55.0227,55.0478,54.9725,55.0311,56717.0
2019-01-17 12:40:00,65.79,65.85,65.77,65.8,65195.0,55.0395,55.0897,55.0227,55.0478,65195.0
2019-01-17 12:45:00,65.8,65.8,65.57,65.57,39290.0,55.0478,55.0478,54.8554,54.8554,39290.0
2019-01-17 12:50:00,65.57,65.58,65.42,65.48,23206.0,54.8554,54.8638,54.7299,54.7801,23206.0
2019-01-17 12:55:00,65.48,65.53,65.41,65.47,35033.0,54.7801,54.8219,54.7216,54.7718,35033.0
2019-01-17 13:00:00,65.48,65.59,65.48,65.51,28894.0,54.7801,54.8721,54.7801,54.8052,28894.0
2019-01-17 13:05:00,65.52,65.55,65.47,65.52,17380.0,54.8136,54.8387,54.7718,54.8136,17380.0
2019-01-17 13:10:00,65.5,65.56,65.49,65.5,13964.0,54.7968,54.847,54.7885,54.7968,13964.0
2019-01-17 13:15:00,65.5,65.65,65.48,65.57,35943.0,54.7968,54.9223,54.7801,54.8554,35943.0
2019-01-17 13:20:00,65.58,65.76,65.58,65.68,47556.0,54.8638,55.0144,54.8638,54.9474,47556.0
2019-01-17 13:25:00,65.71,65.79,65.7,65.75,55657.0,54.9725,55.0395,54.9642,55.006,55657.0
2019-01-17 13:30:00,65.75,65.75,65.62,65.68,24090.0,55.006,55.006,54.8972,54.9474,24090.0
2019-01-17 13:35:00,65.67,65.73,65.65,65.7,13550.0,54.9391,54.9893,54.9223,54.9642,13550.0
2019-01-17 13:40:00,65.7,65.75,65.68,65.71,24377.0,54.9642,55.006,54.9474,54.9725,24377.0
2019-01-17 13:45:00,65.71,65.85,65.7,65.83,27005.0,54.9725,55.0897,54.9642,55.0729,27005.0
2019-01-17 13:50:00,65.82,65.82,65.71,65.8,16254.0,55.0646,55.0646,54.9725,55.0478,16254.0
2019-01-17 13:55:00,65.78,65.92,65.78,65.92,37782.0,55.0311,55.1482,55.0311,55.1482,37782.0
2019-01-17 14:00:00,65.92,65.92,65.81,65.81,101504.0,55.1482,55.1482,55.0562,55.0562,101504.0
2019-01-17 14:05:00,65.81,65.83,65.75,65.75,40746.0,55.0562,55.0729,55.006,55.006,40746.0
2019-01-17 14:10:00,65.74,65.75,65.64,65.66,55213.0,54.9976,55.006,54.914,54.9307,55213.0
2019-01-17 14:15:00,65.67,65.67,65.55,65.6,138602.0,54.9391,54.9391,54.8387,54.8805,138602.0
2019-01-17 14:20:00,65.6,65.6,65.36,65.36,48090.0,54.8805,54.8805,54.6797,54.6797,48090.0
2019-01-17 14:25:00,65.37,65.43,65.29,65.42,66429.0,54.6881,54.7383,54.6212,54.7299,66429.0
2019-01-17 14:30:00,65.42,65.56,65.42,65.53,53099.0,54.7299,54.847,54.7299,54.8219,53099.0
2019-01-17 14:35:00,65.53,65.68,65.42,65.67,58735.0,54.8219,54.9474,54.7299,54.9391,58735.0
2019-01-17 14:40:00,65.67,65.94,65.67,65.91,73912.0,54.9391,55.1649,54.9391,55.1399,73912.0
2019-01-17 14:45:00,65.92,66.09,65.92,66.06,43994.0,55.1482,55.2904,55.1482,55.2653,43994.0
2019-01-17 14:50:00,66.06,66.1,65.85,65.85,48437.0,55.2653,55.2988,55.0897,55.0897,48437.0
2019-01-17 14:55:00,65.85,65.89,65.64,65.69,72401.0,55.0897,55.1231,54.914,54.9558,72401.0
2019-01-17 15:00:00,65.7,65.74,65.5,65.58,68906.0,54.9642,54.9976,54.7968,54.8638,68906.0
2019-01-17 15:05:00,65.58,65.7,65.54,65.63,54948.0,54.8638,54.9642,54.8303,54.9056,54948.0
2019-01-17 15:10:00,65.63,65.7,65.54,65.58,91933.0,54.9056,54.9642,54.8303,54.8638,91933.0
2019-01-17 15:15:00,65.57,65.62,65.5,65.62,56230.0,54.8554,54.8972,54.7968,54.8972,56230.0
2019-01-17 15:20:00,65.63,65.69,65.58,65.66,44824.0,54.9056,54.9558,54.8638,54.9307,44824.0
2019-01-17 15:25:00,65.66,65.83,65.6,65.81,49861.0,54.9307,55.0729,54.8805,55.0562,49861.0
2019-01-17 15:30:00,65.82,65.98,65.81,65.91,56429.0,55.0646,55.1984,55.0562,55.1399,56429.0
2019-01-17 15:35:00,65.92,65.93,65.78,65.79,57718.0,55.1482,55.1566,55.0311,55.0395,57718.0
2019-01-17 15:40:00,65.78,65.86,65.75,65.77,69417.0,55.0311,55.098,55.006,55.0227,69417.0
2019-01-17 15:45:00,65.77,65.85,65.74,65.83,114875.0,55.0227,55.0897,54.9976,55.0729,114875.0
2019-01-17 15:50:00,65.83,65.9,65.73,65.86,140818.0,55.0729,55.1315,54.9893,55.098,140818.0
2019-01-17 15:55:00,65.86,65.91,65.81,65.84,268032.0,55.098,55.1399,55.0562,55.0813,268032.0
2019-01-18 09:30:00,66.56,66.63,66.1,66.18,436414.0,55.6836,55.7422,55.2988,55.3657,436414.0
2019-01-18 09:35:00,66.2,66.22,65.96,66.1,87750.0,55.3825,55.3992,55.1817,55.2988,87750.0
2019-01-18 09:40:00,66.1,66.25,65.93,65.98,32010.0,55.2988,55.4243,55.1566,55.1984,32010.0
2019-01-18 09:45:00,66.0,66.09,65.93,65.98,30448.0,55.2151,55.2904,55.1566,55.1984,30448.0
2019-01-18 09:50:00,65.96,66.03,65.9,65.93,44017.0,55.1817,55.2402,55.1315,55.1566,44017.0
2019-01-18 09:55:00,65.92,66.03,65.88,65.99,29761.0,55.1482,55.2402,55.1148,55.2068,29761.0
2019-01-18 10:00:00,65.97,66.02,65.86,65.96,36253.0,55.19,55.2319,55.098,55.1817,36253.0
2019-01-18 10:05:00,65.96,66.16,65.96,66.1,88068.0,55.1817,55.349,55.1817,55.2988,88068.0
2019-01-18 10:10:00,66.11,66.22,66.1,66.19,51348.0,55.3072,55.3992,55.2988,55.3741,51348.0
2019-01-18 10:15:00,66.19,66.41,66.12,66.34,100400.0,55.3741,55.5581,55.3155,55.4996,100400.0
2019-01-18 10:20:00,66.34,66.52,66.3,66.46,98909.0,55.4996,55.6502,55.4661,55.6,98909.0
2019-01-18 10:25:00,66.46,66.53,66.3,66.32,197056.0,55.6,55.6585,55.4661,55.4829,197056.0
2019-01-18 10:30:00,66.3,66.39,66.23,66.3,35101.0,55.4661,55.5414,55.4076,55.4661,35101.0
2019-01-18 10:35:00,66.29,66.34,66.18,66.25,28121.0,55.4578,55.4996,55.3657,55.4243,28121.0
2019-01-18 10:40:00,66.25,66.54,66.24,66.52,24423.0,55.4243,55.6669,55.4159,55.6502,24423.0
2019-01-18 10:45:00,66.53,66.77,66.52,66.73,71994.0,55.6585,55.8593,55.6502,55.8259,71994.0
2019-01-18 10:50:00,66.73,66.91,66.7,66.85,64805.0,55.8259,55.9764,55.8008,55.9262,64805.0
2019-01-18 10:55:00,66.83,66.83,66.62,66.65,23488.0,55.9095,55.9095,55.7338,55.7589,23488.0
2019-01-18 11:00:00,66.66,66.79,66.63,66.78,10570.0,55.7673,55.8761,55.7422,55.8677,10570.0
2019-01-18 11:05:00,66.79,66.89,66.76,66.77,25698.0,55.8761,55.9597,55.851,55.8593,25698.0
2019-01-18 11:10:00,66.77,66.79,66.67,66.72,16033.0,55.8593,55.8761,55.7757,55.8175,16033.0
2019-01-18 11:15:00,66.71,66.75,66.48,66.48,44024.0,55.8091,55.8426,55.6167,55.6167,44024.0
2019-01-18 11:20:00,66.48,66.54,66.36,66.5,29024.0,55.6167,55.6669,55.5163,55.6334,29024.0
2019-01-18 11:25:00,66.49,66.66,66.49,66.61,21881.0,55.6251,55.7673,55.6251,55.7255,21881.0
2019-01-18 11:30:00,66.61,66.64,66.49,66.59,16493.0,55.7255,55.7506,55.6251,55.7087,16493.0
2019-01-18 11:35:00,66.6,66.62,66.54,66.62,11211.0,55.7171,55.7338,55.6669,55.7338,11211.0
2019-01-18 11:40:00,66.62,66.63,66.51,66.55,19187.0,55.7338,55.7422,55.6418,55.6753,19187.0
2019-01-18 11:45:00,66.56,66.67,66.53,66.67,22394.0,55.6836,55.7757,55.6585,55.7757,22394.0
2019-01-18 11:50:00,66.67,66.71,66.61,66.71,18290.0,55.7757,55.8091,55.7255,55.8091,18290.0
2019-01-18 11:55:00,66.72,66.73,66.65,66.71,19994.0,55.8175,55.8259,55.7589,55.8091,19994.0
2019-01-18 12:00:00,66.73,66.8,66.69,66.69,30177.0,55.8259,55.8844,55.7924,55.7924,30177.0
2019-01-18 12:05:00,66.7,66.7,66.54,66.59,19670.0,55.8008,55.8008,55.6669,55.7087,19670.0
2019-01-18 12:10:00,66.59,66.76,66.57,66.76,18217.0,55.7087,55.851,55.692,55.851,18217.0
2019-01-18 12:15:00,66.78,66.82,66.67,66.72,17247.0,55.8677,55.9012,55.7757,55.8175,17247.0
2019-01-18 12:20:00,66.72,66.74,66.61,66.7,24236.0,55.8175,55.8342,55.7255,55.8008,24236.0
2019-01-18 12:25:00,66.71,66.76,66.64,66.66,12784.0,55.8091,55.851,55.7506,55.7673,12784.0
2019-01-18 12:30:00,66.67,66.67,66.6,66.61,13039.0,55.7757,55.7757,55.7171,55.7255,13039.0
2019-01-18 12:35:00,66.62,66.65,66.53,66.56,19885.0,55.7338,55.7589,55.6585,55.6836,19885.0
2019-01-18 12:40:00,66.57,66.67,66.55,66.58,18124.0,55.692,55.7757,55.6753,55.7004,18124.0
2019-01-18 12:45:00,66.57,66.61,66.47,66.5,88077.0,55.692,55.7255,55.6083,55.6334,88077.0
2019-01-18 12:50:00,66.5,66.6,66.5,66.54,11639.0,55.6334,55.7171,55.6334,55.6669,11639.0
2019-01-18 12:55:00,66.57,66.61,66.48,66.52,24899.0,55.692,55.7255,55.6167,55.6502,24899.0
2019-01-18 13:00:00,66.52,66.65,66.5,66.65,31559.0,55.6502,55.7589,55.6334,55.7589,31559.0
2019-01-18 13:05:00,66.64,66.66,66.54,66.63,21771.0,55.7506,55.7673,55.6669,55.7422,21771.0
2019-01-18 13:10:00,66.63,66.64,66.56,66.61,21660.0,55.7422,55.7506,55.6836,55.7255,21660.0
2019-01-18 13:15:00,66.6,66.61,66.46,66.49,14527.0,55.7171,55.7255,55.6,55.6251,14527.0
2019-01-18 13:20:00,66.48,66.61,66.48,66.58,20380.0,55.6167,55.7255,55.6167,55.7004,20380.0
2019-01-18 13:25:00,66.58,66.7,66.57,66.66,23281.0,55.7004,55.8008,55.692,55.7673,23281.0
2019-01-18 13:30:00,66.67,66.68,66.5,66.56,18679.0,55.7757,55.784,55.6334,55.6836,18679.0
2019-01-18 13:35:00,66.56,66.61,66.53,66.6,21074.0,55.6836,55.7255,55.6585,55.7171,21074.0
2019-01-18 13:40:00,66.59,66.69,66.56,66.67,19662.0,55.7087,55.7924,55.6836,55.7757,19662.0
2019-01-18 13:45:00,66.66,66.72,66.64,66.71,21003.0,55.7673,55.8175,55.7506,55.8091,21003.0
2019-01-18 13:50:00,66.72,66.79,66.72,66.76,16838.0,55.8175,55.8761,55.8175,55.851,16838.0
2019-01-18 13:55:00,66.78,66.82,66.72,66.81,23388.0,55.8677,55.9012,55.8175,55.8928,23388.0
2019-01-18 14:00:00,66.81,66.98,66.81,66.97,41004.0,55.8928,56.035,55.8928,56.0266,41004.0
2019-01-18 14:05:00,66.96,66.97,66.93,66.95,38869.0,56.0183,56.0266,55.9932,56.0099,38869.0
2019-01-18 14:10:00,66.95,66.98,66.87,66.89,27796.0,56.0099,56.035,55.943,55.9597,27796.0
2019-01-18 14:15:00,66.88,66.88,66.75,66.76,34845.0,55.9513,55.9513,55.8426,55.851,34845.0
2019-01-18 14:20:00,66.74,66.89,66.73,66.89,19566.0,55.8342,55.9597,55.8259,55.9597,19566.0
2019-01-18 14:25:00,66.89,66.89,66.8,66.8,72033.0,55.9597,55.9597,55.8844,55.8844,72033.0
2019-01-18 14:30:00,66.79,66.8,66.69,66.75,35377.0,55.8761,55.8844,55.7924,55.8426,35377.0
2019-01-18 14:35:00,66.74,66.8,66.72,66.8,18305.0,55.8342,55.8844,55.8175,55.8844,18305.0
2019-01-18 14:40:00,66.79,66.8,66.72,66.78,11038.0,55.8761,55.8844,55.8175,55.8677,11038.0
2019-01-18 14:45:00,66.77,66.84,66.74,66.8,16468.0,55.8593,55.9179,55.8342,55.8844,16468.0
2019-01-18 14:50:00,66.81,66.96,66.81,66.91,21915.0,55.8928,56.0183,55.8928,55.9764,21915.0
2019-01-18 14:55:00,66.9,66.98,66.8,66.8,27788.0,55.9681,56.035,55.8844,55.8844,27788.0
2019-01-18 15:00:00,66.8,66.82,66.73,66.81,21893.0,55.8844,55.9012,55.8259,55.8928,21893.0
2019-01-18 15:05:00,66.81,66.81,66.73,66.76,18848.0,55.8928,55.8928,55.8259,55.851,18848.0
2019-01-18 15:10:00,66.77,66.84,66.74,66.82,20858.0,55.8593,55.9179,55.8342,55.9012,20858.0
2019-01-18 15:15:00,66.82,66.9,66.82,66.87,23171.0,55.9012,55.9681,55.9012,55.943,23171.0
2019-01-18 15:20:00,66.88,66.89,66.79,66.79,23685.0,55.9513,55.9597,55.8761,55.8761,23685.0
2019-01-18 15:25:00,66.79,66.83,66.76,66.8,15420.0,55.8761,55.9095,55.851,55.8844,15420.0
2019-01-18 15:30:00,66.81,66.84,66.72,66.72,30625.0,55.8928,55.9179,55.8175,55.8175,30625.0
2019-01-18 15:35:00,66.73,66.83,66.72,66.83,39826.0,55.8259,55.9095,55.8175,55.9095,39826.0
2019-01-18 15:40:00,66.84,66.87,66.76,66.85,37565.0,55.9179,55.943,55.851,55.9262,37565.0
2019-01-18 15:45:00,66.86,66.93,66.81,66.83,85438.0,55.9346,55.9932,55.8928,55.9095,85438.0
2019-01-18 15:50:00,66.84,66.84,66.77,66.81,67404.0,55.9179,55.9179,55.8593,55.8928,67404.0
2019-01-18 15:55:00,66.82,67.06,66.8,67.02,233710.0,55.9012,56.1019,55.8844,56.0685,233710.0
2019-01-22 09:30:00,66.35,66.4,65.58,65.65,126689.0,55.508,55.5498,54.8638,54.9223,126689.0
2019-01-22 09:35:00,65.64,65.94,65.54,65.83,58926.0,54.914,55.1649,54.8303,55.0729,58926.0
2019-01-22 09:40:00,65.82,65.83,65.54,65.55,28598.0,55.0646,55.0729,54.8303,54.8387,28598.0
2019-01-22 09:45:00,65.55,65.55,65.36,65.36,30434.0,54.8387,54.8387,54.6797,54.6797,30434.0
2019-01-22 09:50:00,65.31,65.49,65.22,65.47,33594.0,54.6379,54.7885,54.5626,54.7718,33594.0
2019-01-22 09:55:00,65.48,65.54,65.39,65.4,20895.0,54.7801,54.8303,54.7048,54.7132,20895.0
2019-01-22 10:00:00,65.4,65.7,65.39,65.62,41976.0,54.7132,54.9642,54.7048,54.8972,41976.0
2019-01-22 10:05:00,65.6,65.6,65.26,65.28,73329.0,54.8805,54.8805,54.5961,54.6128,73329.0
2019-01-22 10:10:00,65.29,65.3,65.16,65.26,29968.0,54.6212,54.6295,54.5124,54.5961,29968.0
2019-01-22 10:15:00,65.25,65.34,65.14,65.17,39805.0,54.5877,54.663,54.4957,54.5208,39805.0
2019-01-22 10:20:00,65.17,65.37,65.16,65.31,22353.0,54.5208,54.6881,54.5124,54.6379,22353.0
2019-01-22 10:25:00,65.32,65.34,65.17,65.22,21941.0,54.6463,54.663,54.5208,54.5626,21941.0
2019-01-22 10:30:00,65.24,65.32,65.16,65.3,21261.0,54.5793,54.6463,54.5124,54.6295,21261.0
2019-01-22 10:35:00,65.27,65.38,65.24,65.28,26663.0,54.6044,54.6965,54.5793,54.6128,26663.0
2019-01-22 10:40:00,65.27,65.31,65.15,65.2,38353.0,54.6044,54.6379,54.504,54.5459,38353.0
2019-01-22 10:45:00,65.21,65.23,64.99,64.99,40758.0,54.5542,54.571,54.3702,54.3702,40758.0
2019-01-22 10:50:00,65.0,65.09,64.91,64.98,44780.0,54.3786,54.4538,54.3033,54.3618,44780.0
2019-01-22 10:55:00,64.98,65.09,64.93,64.94,38697.0,54.3618,54.4538,54.32,54.3284,38697.0
2019-01-22 11:00:00,64.93,64.95,64.85,64.89,27828.0,54.32,54.3367,54.2531,54.2865,27828.0
2019-01-22 11:05:00,64.9,64.99,64.89,64.99,29680.0,54.2949,54.3702,54.2865,54.3702,29680.0
2019-01-22 11:10:00,65.0,65.25,64.94,65.23,29567.0,54.3786,54.5877,54.3284,54.571,29567.0
2019-01-22 11:15:00,65.23,65.38,65.23,65.35,31527.0,54.571,54.6965,54.571,54.6714,31527.0
2019-01-22 11:20:00,65.34,65.39,65.28,65.37,33522.0,54.663,54.7048,54.6128,54.6881,33522.0
2019-01-22 11:25:00,65.38,65.42,65.28,65.28,28700.0,54.6965,54.7299,54.6128,54.6128,28700.0
2019-01-22 11:30:00,65.29,65.41,65.24,65.3,24361.0,54.6212,54.7216,54.5793,54.6295,24361.0
2019-01-22 11:35:00,65.29,65.34,65.25,65.26,19907.0,54.6212,54.663,54.5877,54.5961,19907.0
2019-01-22 11:40:00,65.25,65.25,65.04,65.05,39318.0,54.5877,54.5877,54.412,54.4204,39318.0
2019-01-22 11:45:00,65.04,65.15,65.02,65.14,32923.0,54.412,54.504,54.3953,54.4957,32923.0
2019-01-22 11:50:00,65.13,65.19,65.0,65.02,47799.0,54.4873,54.5375,54.3786,54.3953,47799.0
2019-01-22 11:55:00,65.01,65.09,64.96,64.99,22975.0,54.3869,54.4538,54.3451,54.3702,22975.0
2019-01-22 12:00:00,65.0,65.16,64.96,65.16,31901.0,54.3786,54.5124,54.3451,54.5124,31901.0
2019-01-22 12:05:00,65.16,65.29,65.11,65.29,54910.0,54.5124,54.6212,54.4706,54.6212,54910.0
2019-01-22 12:10:00,65.28,65.35,65.27,65.33,58959.0,54.6128,54.6714,54.6044,54.6546,58959.0
2019-01-22 12:15:00,65.32,65.43,65.32,65.35,19889.0,54.6463,54.7383,54.6463,54.6714,19889.0
2019-01-22 12:20:00,65.36,65.4,65.3,65.33,17342.0,54.6797,54.7132,54.6295,54.6546,17342.0
2019-01-22 12:25:00,65.32,65.39,65.3,65.36,38142.0,54.6463,54.7048,54.6295,54.6797,38142.0
2019-01-22 12:30:00,65.33,65.37,65.27,65.3,24185.0,54.6546,54.6881,54.6044,54.6295,24185.0
2019-01-22 12:35:00,65.3,65.32,65.22,65.23,20850.0,54.6295,54.6463,54.5626,54.571,20850.0
2019-01-22 12:40:00,65.23,65.24,65.15,65.22,26271.0,54.571,54.5793,54.504,54.5626,26271.0
2019-01-22 12:45:00,65.22,65.31,65.2,65.3,17647.0,54.5626,54.6379,54.5459,54.6295,17647.0
2019-01-22 12:50:00,65.31,65.5,65.3,65.47,30163.0,54.6379,54.7968,54.6295,54.7718,30163.0
2019-01-22 12:55:00,65.46,65.52,65.36,65.51,31564.0,54.7634,54.8136,54.6797,54.8052,31564.0
2019-01-22 13:00:00,65.49,65.49,65.27,65.32,23905.0,54.7885,54.7885,54.6044,54.6463,23905.0
2019-01-22 13:05:00,65.31,65.31,65.21,65.25,13025.0,54.6379,54.6379,54.5542,54.5877,13025.0
2019-01-22 13:10:00,65.23,65.26,65.11,65.26,37225.0,54.571,54.5961,54.4706,54.5961,37225.0
2019-01-22 13:15:00,65.27,65.29,65.18,65.2,33036.0,54.6044,54.6212,54.5291,54.5459,33036.0
2019-01-22 13:20:00,65.19,65.37,65.18,65.3,39426.0,54.5375,54.6881,54.5291,54.6295,39426.0
2019-01-22 13:25:00,65.3,65.46,65.28,65.42,32464.0,54.6295,54.7634,54.6128,54.7299,32464.0
2019-01-22 13:30:00,65.41,65.55,65.34,65.54,44746.0,54.7216,54.8387,54.663,54.8303,44746.0
2019-01-22 13:35:00,65.52,65.54,65.39,65.42,16295.0,54.8136,54.8303,54.7048,54.7299,16295.0
2019-01-22 13:40:00,65.43,65.47,65.27,65.28,20339.0,54.7383,54.7718,54.6044,54.6128,20339.0
2019-01-22 13:45:00,65.27,65.42,65.26,65.41,22575.0,54.6044,54.7299,54.5961,54.7216,22575.0
2019-01-22 13:50:00,65.41,65.51,65.38,65.39,28861.0,54.7216,54.8052,54.6965,54.7048,28861.0
2019-01-22 13:55:00,65.39,65.45,65.38,65.41,20947.0,54.7048,54.755,54.6965,54.7216,20947.0
2019-01-22 14:00:00,65.39,65.42,65.35,65.38,27135.0,54.7048,54.7299,54.6714,54.6965,27135.0
2019-01-22 14:05:00,65.39,65.5,65.36,65.37,30369.0,54.7048,54.7968,54.6797,54.6881,30369.0
2019-01-22 14:10:00,65.37,65.42,65.34,65.42,16612.0,54.6881,54.7299,54.663,54.7299,16612.0
2019-01-22 14:15:00,65.42,65.48,65.4,65.41,21394.0,54.7299,54.7801,54.7132,54.7216,21394.0
2019-01-22 14:20:00,65.41,65.43,65.23,65.25,22664.0,54.7216,54.7383,54.571,54.5877,22664.0
2019-01-22 14:25:00,65.25,65.37,65.24,65.32,25307.0,54.5877,54.6881,54.5793,54.6463,25307.0
2019-01-22 14:30:00,65.31,65.34,65.27,65.31,29929.0,54.6379,54.663,54.6044,54.6379,29929.0
2019-01-22 14:35:00,65.31,65.31,65.14,65.14,30530.0,54.6379,54.6379,54.4957,54.4957,30530.0
2019-01-22 14:40:00,65.14,65.24,65.06,65.08,42327.0,54.4957,54.5793,54.4287,54.4455,42327.0
2019-01-22 14:45:00,65.05,65.18,65.05,65.09,25053.0,54.4204,54.5291,54.4204,54.4538,25053.0
2019-01-22 14:50:00,65.09,65.17,65.05,65.13,36912.0,54.4538,54.5208,54.4204,54.4873,36912.0
2019-01-22 14:55:00,65.11,65.22,65.11,65.19,32153.0,54.4706,54.5626,54.4706,54.5375,32153.0
2019-01-22 15:00:00,65.19,65.23,65.11,65.16,37507.0,54.5375,54.571,54.4706,54.5124,37507.0
2019-01-22 15:05:00,65.16,65.21,65.09,65.19,38728.0,54.5124,54.5542,54.4538,54.5375,38728.0
2019-01-22 15:10:00,65.2,65.26,65.17,65.22,44993.0,54.5459,54.5961,54.5208,54.5626,44993.0
2019-01-22 15:15:00,65.23,65.36,65.2,65.36,44284.0,54.571,54.6797,54.5459,54.6797,44284.0
2019-01-22 15:20:00,65.36,65.46,65.33,65.44,38647.0,54.6797,54.7634,54.6546,54.7467,38647.0
2019-01-22 15:25:00,65.43,65.44,65.33,65.41,72228.0,54.7383,54.7467,54.6546,54.7216,72228.0
2019-01-22 15:30:00,65.42,65.45,65.12,65.12,46534.0,54.7299,54.755,54.4789,54.4789,46534.0
2019-01-22 15:35:00,65.11,65.32,65.02,65.32,72026.0,54.4706,54.6463,54.3953,54.6463,72026.0
2019-01-22 15:40:00,65.33,65.39,65.09,65.1,76393.0,54.6546,54.7048,54.4538,54.4622,76393.0
2019-01-22 15:45:00,65.09,65.12,65.01,65.05,81843.0,54.4538,54.4789,54.3869,54.4204,81843.0
2019-01-22 15:50:00,65.05,65.08,64.98,65.03,121983.0,54.4204,54.4455,54.3618,54.4036,121983.0
2019-01-22 15:55:00,65.04,65.14,64.96,65.14,255618.0,54.412,54.4957,54.3451,54.4957,255618.0
2019-01-23 09:30:00,65.26,65.62,65.26,65.45,56288.0,54.5961,54.8972,54.5961,54.755,56288.0
2019-01-23 09:35:00,65.46,65.71,65.46,65.5,34017.0,54.7634,54.9725,54.7634,54.7968,34017.0
2019-01-23 09:40:00,65.5,65.52,65.27,65.29,27554.0,54.7968,54.8136,54.6044,54.6212,27554.0
2019-01-23 09:45:00,65.32,65.38,65.22,65.31,15570.0,54.6463,54.6965,54.5626,54.6379,15570.0
2019-01-23 09:50:00,65.32,65.32,65.14,65.24,23093.0,54.6463,54.6463,54.4957,54.5793,23093.0
2019-01-23 09:55:00,65.24,65.33,65.2,65.23,23089.0,54.5793,54.6546,54.5459,54.571,23089.0
2019-01-23 10:00:00,65.22,65.29,65.07,65.29,36110.0,54.5626,54.6212,54.4371,54.6212,36110.0
2019-01-23 10:05:00,65.29,65.5,65.28,65.5,43547.0,54.6212,54.7968,54.6128,54.7968,43547.0
2019-01-23 10:10:00,65.51,65.6,65.31,65.37,48904.0,54.8052,54.8805,54.6379,54.6881,48904.0
2019-01-23 10:15:00,65.38,65.43,65.17,65.18,13391.0,54.6965,54.7383,54.5208,54.5291,13391.0
2019-01-23 10:20:00,65.19,65.31,65.18,65.31,39011.0,54.5375,54.6379,54.5291,54.6379,39011.0
2019-01-23 10:25:00,65.31,65.4,65.27,65.37,50428.0,54.6379,54.7132,54.6044,54.6881,50428.0
2019-01-23 10:30:00,65.38,65.44,65.11,65.11,68583.0,54.6965,54.7467,54.4706,54.4706,68583.0
2019-01-23 10:35:00,65.14,65.28,65.12,65.14,35943.0,54.4957,54.6128,54.4789,54.4957,35943.0
2019-01-23 10:40:00,65.12,65.17,65.02,65.04,31759.0,54.4789,54.5208,54.3953,54.412,31759.0
2019-01-23 10:45:00,65.05,65.05,64.87,64.88,21801.0,54.4204,54.4204,54.2698,54.2782,21801.0
2019-01-23 10:50:00,64.86,64.96,64.83,64.96,46261.0,54.2614,54.3451,54.2363,54.3451,46261.0
2019-01-23 10:55:00,64.95,64.97,64.83,64.89,23503.0,54.3367,54.3535,54.2363,54.2865,23503.0
2019-01-23 11:00:00,64.9,64.91,64.73,64.78,30340.0,54.2949,54.3033,54.1527,54.1945,30340.0
2019-01-23 11:05:00,64.79,64.9,64.76,64.89,23340.0,54.2029,54.2949,54.1778,54.2865,23340.0
2019-01-23 11:10:00,64.87,65.01,64.87,64.87,44904.0,54.2698,54.3869,54.2698,54.2698,44904.0
2019-01-23 11:15:00,64.89,64.95,64.71,64.77,26177.0,54.2865,54.3367,54.1359,54.1861,26177.0
2019-01-23 11:20:00,64.8,64.82,64.65,64.66,17290.0,54.2112,54.228,54.0857,54.0941,17290.0
2019-01-23 11:25:00,64.69,64.73,64.48,64.58,34655.0,54.1192,54.1527,53.9435,54.0272,34655.0
2019-01-23 11:30:00,64.6,64.61,64.5,64.52,21289.0,54.0439,54.0523,53.9603,53.977,21289.0
2019-01-23 11:35:00,64.52,64.63,64.52,64.63,40217.0,53.977,54.069,53.977,54.069,40217.0
2019-01-23 11:40:00,64.61,64.62,64.43,64.45,30134.0,54.0523,54.0606,53.9017,53.9184,30134.0
2019-01-23 11:45:00,64.43,64.45,64.21,64.23,34808.0,53.9017,53.9184,53.7176,53.7344,34808.0
2019-01-23 11:50:00,64.22,64.29,64.17,64.21,32158.0,53.726,53.7846,53.6842,53.7176,32158.0
2019-01-23 11:55:00,64.2,64.23,64.07,64.13,26573.0,53.7093,53.7344,53.6005,53.6507,26573.0
2019-01-23 12:00:00,64.14,64.25,64.1,64.25,16794.0,53.6591,53.7511,53.6256,53.7511,16794.0
2019-01-23 12:05:00,64.23,64.25,63.94,64.07,29983.0,53.7344,53.7511,53.4918,53.6005,29983.0
2019-01-23 12:10:00,64.09,64.17,64.06,64.08,28277.0,53.6173,53.6842,53.5922,53.6089,28277.0
2019-01-23 12:15:00,64.07,64.2,64.04,64.17,25275.0,53.6005,53.7093,53.5754,53.6842,25275.0
2019-01-23 12:20:00,64.17,64.29,64.12,64.25,23166.0,53.6842,53.7846,53.6424,53.7511,23166.0
2019-01-23 12:25:00,64.26,64.33,64.22,64.28,19784.0,53.7595,53.818,53.726,53.7762,19784.0
2019-01-23 12:30:00,64.27,64.36,64.23,64.25,22793.0,53.7678,53.8431,53.7344,53.7511,22793.0
2019-01-23 12:35:00,64.25,64.35,64.24,64.3,13111.0,53.7511,53.8348,53.7427,53.7929,13111.0
2019-01-23 12:40:00,64.32,64.35,64.22,64.32,18089.0,53.8097,53.8348,53.726,53.8097,18089.0
2019-01-23 12:45:00,64.35,64.45,64.35,64.43,19897.0,53.8348,53.9184,53.8348,53.9017,19897.0
2019-01-23 12:50:00,64.43,64.52,64.39,64.49,15764.0,53.9017,53.977,53.8682,53.9519,15764.0
2019-01-23 12:55:00,64.48,64.61,64.44,64.6,25488.0,53.9435,54.0523,53.9101,54.0439,25488.0
2019-01-23 13:00:00,64.61,64.61,64.47,64.49,22009.0,54.0523,54.0523,53.9352,53.9519,22009.0
2019-01-23 13:05:00,64.49,64.55,64.42,64.54,24336.0,53.9519,54.0021,53.8933,53.9937,24336.0
2019-01-23 13:10:00,64.54,64.55,64.32,64.35,20923.0,53.9937,54.0021,53.8097,53.8348,20923.0
2019-01-23 13:15:00,64.35,64.46,64.33,64.43,22063.0,53.8348,53.9268,53.818,53.9017,22063.0
2019-01-23 13:20:00,64.43,64.47,64.39,64.43,21111.0,53.9017,53.9352,53.8682,53.9017,21111.0
2019-01-23 13:25:00,64.4,64.45,64.35,64.38,23367.0,53.8766,53.9184,53.8348,53.8599,23367.0
2019-01-23 13:30:00,64.37,64.56,64.37,64.48,17063.0,53.8515,54.0105,53.8515,53.9435,17063.0
2019-01-23 13:35:00,64.47,64.52,64.44,64.45,22902.0,53.9352,53.977,53.9101,53.9184,22902.0
2019-01-23 13:40:00,64.45,64.46,64.38,64.46,22264.0,53.9184,53.9268,53.8599,53.9268,22264.0
2019-01-23 13:45:00,64.46,64.53,64.46,64.47,17637.0,53.9268,53.9854,53.9268,53.9352,17637.0
2019-01-23 13:50:00,64.48,64.48,64.38,64.41,26918.0,53.9435,53.9435,53.8599,53.885,26918.0
2019-01-23 13:55:00,64.41,64.43,64.32,64.34,19751.0,53.885,53.9017,53.8097,53.8264,19751.0
2019-01-23 14:00:00,64.35,64.43,64.35,64.41,16848.0,53.8348,53.9017,53.8348,53.885,16848.0
2019-01-23 14:05:00,64.41,64.44,64.38,64.44,17426.0,53.885,53.9101,53.8599,53.9101,17426.0
2019-01-23 14:10:00,64.44,64.49,64.35,64.36,33261.0,53.9101,53.9519,53.8348,53.8431,33261.0
2019-01-23 14:15:00,64.36,64.37,64.25,64.29,24215.0,53.8431,53.8515,53.7511,53.7846,24215.0
2019-01-23 14:20:00,64.3,64.41,64.29,64.38,20578.0,53.7929,53.885,53.7846,53.8599,20578.0
2019-01-23 14:25:00,64.39,64.53,64.32,64.53,30970.0,53.8682,53.9854,53.8097,53.9854,30970.0
2019-01-23 14:30:00,64.52,64.56,64.42,64.56,40352.0,53.977,54.0105,53.8933,54.0105,40352.0
2019-01-23 14:35:00,64.57,64.61,64.5,64.53,27168.0,54.0188,54.0523,53.9603,53.9854,27168.0
2019-01-23 14:40:00,64.52,64.52,64.35,64.36,29111.0,53.977,53.977,53.8348,53.8431,29111.0
2019-01-23 14:45:00,64.36,64.38,64.31,64.36,25353.0,53.8431,53.8599,53.8013,53.8431,25353.0
2019-01-23 14:50:00,64.36,64.45,64.36,64.43,25148.0,53.8431,53.9184,53.8431,53.9017,25148.0
2019-01-23 14:55:00,64.44,64.52,64.41,64.47,35694.0,53.9101,53.977,53.885,53.9352,35694.0
2019-01-23 15:00:00,64.46,64.6,64.46,64.58,29134.0,53.9268,54.0439,53.9268,54.0272,29134.0
2019-01-23 15:05:00,64.58,64.65,64.49,64.55,27132.0,54.0272,54.0857,53.9519,54.0021,27132.0
2019-01-23 15:10:00,64.55,64.68,64.52,64.65,28498.0,54.0021,54.1108,53.977,54.0857,28498.0
2019-01-23 15:15:00,64.64,64.86,64.64,64.83,71461.0,54.0774,54.2614,54.0774,54.2363,71461.0
2019-01-23 15:20:00,64.82,64.82,64.66,64.67,75598.0,54.228,54.228,54.0941,54.1025,75598.0
2019-01-23 15:25:00,64.67,64.7,64.61,64.65,42198.0,54.1025,54.1276,54.0523,54.0857,42198.0
2019-01-23 15:30:00,64.65,64.65,64.53,64.54,31047.0,54.0857,54.0857,53.9854,53.9937,31047.0
2019-01-23 15:35:00,64.53,64.59,64.52,64.56,52017.0,53.9854,54.0355,53.977,54.0105,52017.0
2019-01-23 15:40:00,64.57,64.65,64.57,64.64,57677.0,54.0188,54.0857,54.0188,54.0774,57677.0
2019-01-23 15:45:00,64.64,64.65,64.54,64.54,69508.0,54.0774,54.0857,53.9937,53.9937,69508.0
2019-01-23 15:50:00,64.54,64.56,64.47,64.49,83908.0,53.9937,54.0105,53.9352,53.9519,83908.0
2019-01-23 15:55:00,64.5,64.64,64.49,64.58,162790.0,53.9603,54.0774,53.9519,54.0272,162790.0
2019-01-24 09:30:00,64.54,64.67,64.31,64.43,42240.0,53.9937,54.1025,53.8013,53.9017,42240.0
2019-01-24 09:35:00,64.42,64.6,64.13,64.16,23027.0,53.8933,54.0439,53.6507,53.6758,23027.0
2019-01-24 09:40:00,64.12,64.17,64.01,64.15,34195.0,53.6424,53.6842,53.5503,53.6674,34195.0
2019-01-24 09:45:00,64.16,64.41,64.16,64.27,38011.0,53.6758,53.885,53.6758,53.7678,38011.0
2019-01-24 09:50:00,64.24,64.41,64.23,64.38,37982.0,53.7427,53.885,53.7344,53.8599,37982.0
2019-01-24 09:55:00,64.39,64.51,64.35,64.46,31564.0,53.8682,53.9686,53.8348,53.9268,31564.0
2019-01-24 10:00:00,64.46,64.55,64.36,64.48,32176.0,53.9268,54.0021,53.8431,53.9435,32176.0
2019-01-24 10:05:00,64.47,64.59,64.45,64.59,24507.0,53.9352,54.0355,53.9184,54.0355,24507.0
2019-01-24 10:10:00,64.59,64.59,64.46,64.56,17792.0,54.0355,54.0355,53.9268,54.0105,17792.0
2019-01-24 10:15:00,64.55,64.68,64.55,64.62,29607.0,54.0021,54.1108,54.0021,54.0606,29607.0
2019-01-24 10:20:00,64.63,64.73,64.59,64.66,28315.0,54.069,54.1527,54.0355,54.0941,28315.0
2019-01-24 10:25:00,64.66,64.86,64.64,64.81,29510.0,54.0941,54.2614,54.0774,54.2196,29510.0
2019-01-24 10:30:00,64.82,64.86,64.71,64.81,32206.0,54.228,54.2614,54.1359,54.2196,32206.0
2019-01-24 10:35:00,64.81,64.81,64.67,64.7,29741.0,54.2196,54.2196,54.1025,54.1276,29741.0
2019-01-24 10:40:00,64.7,64.75,64.65,64.71,18487.0,54.1276,54.1694,54.0857,54.1359,18487.0
2019-01-24 10:45:00,64.69,64.77,64.65,64.66,27973.0,54.1192,54.1861,54.0857,54.0941,27973.0
2019-01-24 10:50:00,64.65,64.7,64.49,64.5,30986.0,54.0857,54.1276,53.9519,53.9603,30986.0
2019-01-24 10:55:00,64.51,64.85,64.51,64.8,33891.0,53.9686,54.2531,53.9686,54.2112,33891.0
2019-01-24 11:00:00,64.77,64.81,64.69,64.7,23699.0,54.1861,54.2196,54.1192,54.1276,23699.0
2019-01-24 11:05:00,64.71,64.89,64.7,64.79,45834.0,54.1359,54.2865,54.1276,54.2029,45834.0
2019-01-24 11:10:00,64.81,64.82,64.59,64.7,35988.0,54.2196,54.228,54.0355,54.1276,35988.0
2019-01-24 11:15:00,64.67,64.88,64.67,64.74,31500.0,54.1025,54.2782,54.1025,54.161,31500.0
2019-01-24 11:20:00,64.72,64.87,64.64,64.84,29273.0,54.1443,54.2698,54.0774,54.2447,29273.0
2019-01-24 11:25:00,64.82,64.98,64.82,64.93,50339.0,54.228,54.3618,54.228,54.32,50339.0
2019-01-24 11:30:00,64.92,64.94,64.8,64.85,34921.0,54.3116,54.3284,54.2112,54.2531,34921.0
2019-01-24 11:35:00,64.86,65.05,64.85,65.0,34942.0,54.2614,54.4204,54.2531,54.3786,34942.0
2019-01-24 11:40:00,64.99,65.01,64.87,64.95,23709.0,54.3702,54.3869,54.2698,54.3367,23709.0
2019-01-24 11:45:00,64.95,65.16,64.93,65.11,38124.0,54.3367,54.5124,54.32,54.4706,38124.0
2019-01-24 11:50:00,65.1,65.13,65.02,65.06,38848.0,54.4622,54.4873,54.3953,54.4287,38848.0
2019-01-24 11:55:00,65.07,65.09,64.92,65.01,27162.0,54.4371,54.4538,54.3116,54.3869,27162.0
2019-01-24 12:00:00,65.01,65.02,64.94,64.97,31364.0,54.3869,54.3953,54.3284,54.3535,31364.0
2019-01-24 12:05:00,64.97,65.02,64.89,64.89,24815.0,54.3535,54.3953,54.2865,54.2865,24815.0
2019-01-24 12:10:00,64.89,64.92,64.84,64.88,28393.0,54.2865,54.3116,54.2447,54.2782,28393.0
2019-01-24 12:15:00,64.9,64.91,64.75,64.76,27696.0,54.2949,54.3033,54.1694,54.1778,27696.0
2019-01-24 12:20:00,64.76,64.77,64.57,64.61,41098.0,54.1778,54.1861,54.0188,54.0523,41098.0
2019-01-24 12:25:00,64.61,64.72,64.6,64.66,52531.0,54.0523,54.1443,54.0439,54.0941,52531.0
2019-01-24 12:30:00,64.66,64.68,64.55,64.55,25714.0,54.0941,54.1108,54.0021,54.0021,25714.0
2019-01-24 12:35:00,64.56,64.57,64.49,64.5,23047.0,54.0105,54.0188,53.9519,53.9603,23047.0
2019-01-24 12:40:00,64.5,64.52,64.46,64.5,29994.0,53.9603,53.977,53.9268,53.9603,29994.0
2019-01-24 12:45:00,64.5,64.55,64.46,64.47,23196.0,53.9603,54.0021,53.9268,53.9352,23196.0
2019-01-24 12:50:00,64.46,64.49,64.38,64.41,33428.0,53.9268,53.9519,53.8599,53.885,33428.0
2019-01-24 12:55:00,64.41,64.47,64.4,64.46,24223.0,53.885,53.9352,53.8766,53.9268,24223.0
2019-01-24 13:00:00,64.45,64.49,64.36,64.4,28452.0,53.9184,53.9519,53.8431,53.8766,28452.0
2019-01-24 13:05:00,64.4,64.5,64.4,64.48,29565.0,53.8766,53.9603,53.8766,53.9435,29565.0
2019-01-24 13:10:00,64.47,64.48,64.31,64.38,36830.0,53.9352,53.9435,53.8013,53.8599,36830.0
2019-01-24 13:15:00,64.37,64.37,64.27,64.28,26864.0,53.8515,53.8515,53.7678,53.7762,26864.0
2019-01-24 13:20:00,64.29,64.33,64.26,64.26,22508.0,53.7846,53.818,53.7595,53.7595,22508.0
2019-01-24 13:25:00,64.26,64.29,64.23,64.27,21891.0,53.7595,53.7846,53.7344,53.7678,21891.0
2019-01-24 13:30:00,64.27,64.49,64.26,64.47,22717.0,53.7678,53.9519,53.7595,53.9352,22717.0
2019-01-24 13:35:00,64.46,64.53,64.44,64.53,31207.0,53.9268,53.9854,53.9101,53.9854,31207.0
2019-01-24 13:40:00,64.54,64.67,64.54,64.55,46825.0,53.9937,54.1025,53.9937,54.0021,46825.0
2019-01-24 13:45:00,64.55,64.56,64.5,64.51,22435.0,54.0021,54.0105,53.9603,53.9686,22435.0
2019-01-24 13:50:00,64.52,64.55,64.48,64.48,22186.0,53.977,54.0021,53.9435,53.9435,22186.0
2019-01-24 13:55:00,64.49,64.65,64.46,64.63,56261.0,53.9519,54.0857,53.9268,54.069,56261.0
2019-01-24 14:00:00,64.63,64.67,64.53,64.65,34098.0,54.069,54.1025,53.9854,54.0857,34098.0
2019-01-24 14:05:00,64.65,64.75,64.62,64.69,91798.0,54.0857,54.1694,54.0606,54.1192,91798.0
2019-01-24 14:10:00,64.69,64.73,64.62,64.68,26846.0,54.1192,54.1527,54.0606,54.1108,26846.0
2019-01-24 14:15:00,64.68,64.69,64.63,64.66,32708.0,54.1108,54.1192,54.069,54.0941,32708.0
2019-01-24 14:20:00,64.66,64.76,64.63,64.76,48387.0,54.0941,54.1778,54.069,54.1778,48387.0
2019-01-24 14:25:00,64.77,64.81,64.75,64.8,110920.0,54.1861,54.2196,54.1694,54.2112,110920.0
2019-01-24 14:30:00,64.8,64.82,64.72,64.81,74937.0,54.2112,54.228,54.1443,54.2196,74937.0
2019-01-24 14:35:00,64.81,64.9,64.75,64.88,41412.0,54.2196,54.2949,54.1694,54.2782,41412.0
2019-01-24 14:40:00,64.88,64.97,64.83,64.91,38094.0,54.2782,54.3535,54.2363,54.3033,38094.0
2019-01-24 14:45:00,64.9,64.91,64.8,64.81,26443.0,54.2949,54.3033,54.2112,54.2196,26443.0
2019-01-24 14:50:00,64.81,64.86,64.77,64.86,31832.0,54.2196,54.2614,54.1861,54.2614,31832.0
2019-01-24 14:55:00,64.87,64.88,64.74,64.74,18667.0,54.2698,54.2782,54.161,54.161,18667.0
2019-01-24 15:00:00,64.74,64.9,64.74,64.83,66776.0,54.161,54.2949,54.161,54.2363,66776.0
2019-01-24 15:05:00,64.85,64.91,64.84,64.87,87596.0,54.2531,54.3033,54.2447,54.2698,87596.0
2019-01-24 15:10:00,64.87,64.95,64.83,64.92,35467.0,54.2698,54.3367,54.2363,54.3116,35467.0
2019-01-24 15:15:00,64.93,64.96,64.84,64.84,25049.0,54.32,54.3451,54.2447,54.2447,25049.0
2019-01-24 15:20:00,64.84,64.91,64.82,64.87,48637.0,54.2447,54.3033,54.228,54.2698,48637.0
2019-01-24 15:25:00,64.86,64.92,64.86,64.89,62469.0,54.2614,54.3116,54.2614,54.2865,62469.0
2019-01-24 15:30:00,64.91,64.91,64.84,64.88,60174.0,54.3033,54.3033,54.2447,54.2782,60174.0
2019-01-24 15:35:00,64.88,64.94,64.86,64.89,108700.0,54.2782,54.3284,54.2614,54.2865,108700.0
2019-01-24 15:40:00,64.9,64.93,64.85,64.85,68436.0,54.2949,54.32,54.2531,54.2531,68436.0
2019-01-24 15:45:00,64.86,64.99,64.86,64.97,95602.0,54.2614,54.3702,54.2614,54.3535,95602.0
2019-01-24 15:50:00,64.96,64.97,64.85,64.87,118956.0,54.3451,54.3535,54.2531,54.2698,118956.0
2019-01-24 15:55:00,64.87,65.0,64.85,64.97,211224.0,54.2698,54.3786,54.2531,54.3535,211224.0
2019-01-25 09:30:00,65.55,65.79,65.42,65.64,48537.0,54.8387,55.0395,54.7299,54.914,48537.0
2019-01-25 09:35:00,65.63,65.7,65.5,65.59,22990.0,54.9056,54.9642,54.7968,54.8721,22990.0
2019-01-25 09:40:00,65.63,65.78,65.61,65.73,23208.0,54.9056,55.0311,54.8889,54.9893,23208.0
2019-01-25 09:45:00,65.73,65.82,65.65,65.81,29891.0,54.9893,55.0646,54.9223,55.0562,29891.0
2019-01-25 09:50:00,65.81,65.89,65.73,65.73,21993.0,55.0562,55.1231,54.9893,54.9893,21993.0
2019-01-25 09:55:00,65.75,65.83,65.67,65.82,18290.0,55.006,55.0729,54.9391,55.0646,18290.0
2019-01-25 10:00:00,65.81,65.94,65.77,65.84,26734.0,55.0562,55.1649,55.0227,55.0813,26734.0
2019-01-25 10:05:00,65.83,65.98,65.81,65.98,17872.0,55.0729,55.1984,55.0562,55.1984,17872.0
2019-01-25 10:10:00,65.98,66.14,65.91,66.14,32687.0,55.1984,55.3323,55.1399,55.3323,32687.0
2019-01-25 10:15:00,66.13,66.15,66.04,66.05,11906.0,55.3239,55.3406,55.2486,55.257,11906.0
2019-01-25 10:20:00,66.04,66.05,65.95,66.03,18085.0,55.2486,55.257,55.1733,55.2402,18085.0
2019-01-25 10:25:00,66.05,66.16,66.01,66.16,18910.0,55.257,55.349,55.2235,55.349,18910.0
2019-01-25 10:30:00,66.15,66.2,65.99,66.08,41641.0,55.3406,55.3825,55.2068,55.2821,41641.0
2019-01-25 10:35:00,66.07,66.4,66.07,66.32,31134.0,55.2737,55.5498,55.2737,55.4829,31134.0
2019-01-25 10:40:00,66.33,66.55,66.32,66.54,63134.0,55.4912,55.6753,55.4829,55.6669,63134.0
2019-01-25 10:45:00,66.53,66.58,66.41,66.45,76585.0,55.6585,55.7004,55.5581,55.5916,76585.0
2019-01-25 10:50:00,66.46,66.47,66.34,66.41,23553.0,55.6,55.6083,55.4996,55.5581,23553.0
2019-01-25 10:55:00,66.4,66.42,66.33,66.37,20932.0,55.5498,55.5665,55.4912,55.5247,20932.0
2019-01-25 11:00:00,66.36,66.37,66.29,66.3,12494.0,55.5163,55.5247,55.4578,55.4661,12494.0
2019-01-25 11:05:00,66.28,66.35,66.22,66.28,19189.0,55.4494,55.508,55.3992,55.4494,19189.0
2019-01-25 11:10:00,66.31,66.31,66.19,66.29,16845.0,55.4745,55.4745,55.3741,55.4578,16845.0
2019-01-25 11:15:00,66.29,66.3,66.18,66.19,23747.0,55.4578,55.4661,55.3657,55.3741,23747.0
2019-01-25 11:20:00,66.19,66.26,66.14,66.24,22899.0,55.3741,55.4327,55.3323,55.4159,22899.0
2019-01-25 11:25:00,66.26,66.34,66.21,66.25,50299.0,55.4327,55.4996,55.3908,55.4243,50299.0
2019-01-25 11:30:00,66.23,66.37,66.23,66.35,19990.0,55.4076,55.5247,55.4076,55.508,19990.0
2019-01-25 11:35:00,66.34,66.41,66.3,66.38,14843.0,55.4996,55.5581,55.4661,55.5331,14843.0
2019-01-25 11:40:00,66.4,66.46,66.36,66.42,15453.0,55.5498,55.6,55.5163,55.5665,15453.0
2019-01-25 11:45:00,66.43,66.49,66.39,66.39,14597.0,55.5749,55.6251,55.5414,55.5414,14597.0
2019-01-25 11:50:00,66.39,66.49,66.37,66.41,24896.0,55.5414,55.6251,55.5247,55.5581,24896.0
2019-01-25 11:55:00,66.42,66.5,66.39,66.46,16555.0,55.5665,55.6334,55.5414,55.6,16555.0
2019-01-25 12:00:00,66.44,66.49,66.38,66.46,22664.0,55.5832,55.6251,55.5331,55.6,22664.0
2019-01-25 12:05:00,66.47,66.53,66.46,66.49,19133.0,55.6083,55.6585,55.6,55.6251,19133.0
2019-01-25 12:10:00,66.48,66.5,66.37,66.42,24772.0,55.6167,55.6334,55.5247,55.5665,24772.0
2019-01-25 12:15:00,66.42,66.45,66.39,66.44,16991.0,55.5665,55.5916,55.5414,55.5832,16991.0
2019-01-25 12:20:00,66.45,66.54,66.41,66.53,21054.0,55.5916,55.6669,55.5581,55.6585,21054.0
2019-01-25 12:25:00,66.53,66.59,66.49,66.56,22780.0,55.6585,55.7087,55.6251,55.6836,22780.0
2019-01-25 12:30:00,66.57,66.57,66.44,66.52,23816.0,55.692,55.692,55.5832,55.6502,23816.0
2019-01-25 12:35:00,66.52,66.61,66.5,66.61,19864.0,55.6502,55.7255,55.6334,55.7255,19864.0
2019-01-25 12:40:00,66.61,66.62,66.42,66.43,18173.0,55.7255,55.7338,55.5665,55.5749,18173.0
2019-01-25 12:45:00,66.44,66.45,66.26,66.3,22395.0,55.5832,55.5916,55.4327,55.4661,22395.0
2019-01-25 12:50:00,66.31,66.35,66.21,66.34,23347.0,55.4745,55.508,55.3908,55.4996,23347.0
2019-01-25 12:55:00,66.31,66.45,66.3,66.45,14348.0,55.4745,55.5916,55.4661,55.5916,14348.0
2019-01-25 13:00:00,66.44,66.51,66.44,66.48,16086.0,55.5832,55.6418,55.5832,55.6167,16086.0
2019-01-25 13:05:00,66.49,66.5,66.42,66.47,15274.0,55.6251,55.6334,55.5665,55.6083,15274.0
2019-01-25 13:10:00,66.47,66.58,66.44,66.55,17863.0,55.6083,55.7004,55.5832,55.6753,17863.0
2019-01-25 13:15:00,66.56,66.65,66.54,66.61,41427.0,55.6836,55.7589,55.6669,55.7255,41427.0
2019-01-25 13:20:00,66.6,66.69,66.57,66.58,65126.0,55.7171,55.7924,55.692,55.7004,65126.0
2019-01-25 13:25:00,66.59,66.59,66.47,66.51,28831.0,55.7087,55.7087,55.6083,55.6418,28831.0
2019-01-25 13:30:00,66.51,66.63,66.5,66.62,14822.0,55.6418,55.7422,55.6334,55.7338,14822.0
2019-01-25 13:35:00,66.61,66.62,66.56,66.6,17124.0,55.7255,55.7338,55.6836,55.7171,17124.0
2019-01-25 13:40:00,66.61,66.68,66.59,66.65,16551.0,55.7255,55.784,55.7087,55.7589,16551.0
2019-01-25 13:45:00,66.66,66.69,66.64,66.69,19304.0,55.7673,55.7924,55.7506,55.7924,19304.0
2019-01-25 13:50:00,66.69,66.7,66.59,66.6,17121.0,55.7924,55.8008,55.7087,55.7171,17121.0
2019-01-25 13:55:00,66.61,66.65,66.58,66.59,16228.0,55.7255,55.7589,55.7004,55.7087,16228.0
2019-01-25 14:00:00,66.59,66.6,66.51,66.59,23282.0,55.7087,55.7171,55.6418,55.7087,23282.0
2019-01-25 14:05:00,66.58,66.58,66.5,66.51,24855.0,55.7004,55.7004,55.6334,55.6418,24855.0
2019-01-25 14:10:00,66.51,66.55,66.47,66.53,22756.0,55.6418,55.6753,55.6083,55.6585,22756.0
2019-01-25 14:15:00,66.53,66.53,66.4,66.48,22700.0,55.6585,55.6585,55.5498,55.6167,22700.0
2019-01-25 14:20:00,66.48,66.48,66.27,66.35,29371.0,55.6167,55.6167,55.441,55.508,29371.0
2019-01-25 14:25:00,66.36,66.41,66.27,66.29,40385.0,55.5163,55.5581,55.441,55.4578,40385.0
2019-01-25 14:30:00,66.29,66.38,66.29,66.34,29097.0,55.4578,55.5331,55.4578,55.4996,29097.0
2019-01-25 14:35:00,66.34,66.42,66.32,66.4,26100.0,55.4996,55.5665,55.4829,55.5498,26100.0
2019-01-25 14:40:00,66.4,66.5,66.37,66.48,34584.0,55.5498,55.6334,55.5247,55.6167,34584.0
2019-01-25 14:45:00,66.48,66.5,66.46,66.49,38051.0,55.6167,55.6334,55.6,55.6251,38051.0
2019-01-25 14:50:00,66.49,66.49,66.4,66.45,27521.0,55.6251,55.6251,55.5498,55.5916,27521.0
2019-01-25 14:55:00,66.45,66.58,66.44,66.51,43840.0,55.5916,55.7004,55.5832,55.6418,43840.0
2019-01-25 15:00:00,66.51,66.52,66.43,66.47,24733.0,55.6418,55.6502,55.5749,55.6083,24733.0
2019-01-25 15:05:00,66.47,66.53,66.45,66.52,32660.0,55.6083,55.6585,55.5916,55.6502,32660.0
2019-01-25 15:10:00,66.53,66.58,66.49,66.55,25477.0,55.6585,55.7004,55.6251,55.6753,25477.0
2019-01-25 15:15:00,66.56,66.58,66.51,66.54,19061.0,55.6836,55.7004,55.6418,55.6669,19061.0
2019-01-25 15:20:00,66.54,66.56,66.53,66.53,22793.0,55.6669,55.6836,55.6585,55.6585,22793.0
2019-01-25 15:25:00,66.53,66.54,66.43,66.45,46516.0,55.6585,55.6669,55.5749,55.5916,46516.0
2019-01-25 15:30:00,66.44,66.45,66.31,66.36,43258.0,55.5832,55.5916,55.4745,55.5163,43258.0
2019-01-25 15:35:00,66.36,66.37,66.3,66.33,37930.0,55.5163,55.5247,55.4661,55.4912,37930.0
2019-01-25 15:40:00,66.32,66.38,66.27,66.36,56073.0,55.4829,55.5331,55.441,55.5163,56073.0
2019-01-25 15:45:00,66.37,66.43,66.35,66.41,57497.0,55.5247,55.5749,55.508,55.5581,57497.0
2019-01-25 15:50:00,66.41,66.42,66.32,66.4,95215.0,55.5581,55.5665,55.4829,55.5498,95215.0
2019-01-25 15:55:00,66.41,66.57,66.35,66.52,336119.0,55.5581,55.692,55.508,55.6502,336119.0
2019-01-28 09:30:00,65.64,65.73,65.44,65.51,52480.0,54.914,54.9893,54.7467,54.8052,52480.0
2019-01-28 09:35:00,65.51,65.63,65.44,65.58,42603.0,54.8052,54.9056,54.7467,54.8638,42603.0
2019-01-28 09:40:00,65.53,65.57,65.34,65.36,15098.0,54.8219,54.8554,54.663,54.6797,15098.0
2019-01-28 09:45:00,65.39,65.53,65.3,65.48,23777.0,54.7048,54.8219,54.6295,54.7801,23777.0
2019-01-28 09:50:00,65.47,65.54,65.39,65.39,27805.0,54.7718,54.8303,54.7048,54.7048,27805.0
2019-01-28 09:55:00,65.38,65.42,65.29,65.37,28189.0,54.6965,54.7299,54.6212,54.6881,28189.0
2019-01-28 10:00:00,65.38,65.39,65.26,65.32,26182.0,54.6965,54.7048,54.5961,54.6463,26182.0
2019-01-28 10:05:00,65.32,65.54,65.32,65.48,29140.0,54.6463,54.8303,54.6463,54.7801,29140.0
2019-01-28 10:10:00,65.48,65.54,65.41,65.43,24269.0,54.7801,54.8303,54.7216,54.7383,24269.0
2019-01-28 10:15:00,65.41,65.69,65.4,65.67,28917.0,54.7216,54.9558,54.7132,54.9391,28917.0
2019-01-28 10:20:00,65.67,65.78,65.65,65.7,36699.0,54.9391,55.0311,54.9223,54.9642,36699.0
2019-01-28 10:25:00,65.71,65.71,65.59,65.69,39039.0,54.9725,54.9725,54.8721,54.9558,39039.0
2019-01-28 10:30:00,65.7,65.84,65.64,65.77,31149.0,54.9642,55.0813,54.914,55.0227,31149.0
2019-01-28 10:35:00,65.76,65.77,65.65,65.69,26326.0,55.0144,55.0227,54.9223,54.9558,26326.0
2019-01-28 10:40:00,65.7,65.81,65.69,65.71,18645.0,54.9642,55.0562,54.9558,54.9725,18645.0
2019-01-28 10:45:00,65.7,65.72,65.52,65.54,36473.0,54.9642,54.9809,54.8136,54.8303,36473.0
2019-01-28 10:50:00,65.53,65.72,65.48,65.7,39729.0,54.8219,54.9809,54.7801,54.9642,39729.0
2019-01-28 10:55:00,65.71,65.72,65.54,65.54,25220.0,54.9725,54.9809,54.8303,54.8303,25220.0
2019-01-28 11:00:00,65.51,65.64,65.43,65.43,24645.0,54.8052,54.914,54.7383,54.7383,24645.0
2019-01-28 11:05:00,65.43,65.55,65.42,65.55,19806.0,54.7383,54.8387,54.7299,54.8387,19806.0
2019-01-28 11:10:00,65.54,65.55,65.46,65.51,26313.0,54.8303,54.8387,54.7634,54.8052,26313.0
2019-01-28 11:15:00,65.49,65.53,65.4,65.43,39119.0,54.7885,54.8219,54.7132,54.7383,39119.0
2019-01-28 11:20:00,65.42,65.54,65.42,65.46,31900.0,54.7299,54.8303,54.7299,54.7634,31900.0
2019-01-28 11:25:00,65.46,65.54,65.39,65.43,31425.0,54.7634,54.8303,54.7048,54.7383,31425.0
2019-01-28 11:30:00,65.43,65.47,65.29,65.35,33369.0,54.7383,54.7718,54.6212,54.6714,33369.0
2019-01-28 11:35:00,65.34,65.39,65.27,65.3,39477.0,54.663,54.7048,54.6044,54.6295,39477.0
2019-01-28 11:40:00,65.28,65.28,65.1,65.13,24110.0,54.6128,54.6128,54.4622,54.4873,24110.0
2019-01-28 11:45:00,65.14,65.18,65.04,65.12,29027.0,54.4957,54.5291,54.412,54.4789,29027.0
2019-01-28 11:50:00,65.12,65.25,65.08,65.09,26712.0,54.4789,54.5877,54.4455,54.4538,26712.0
2019-01-28 11:55:00,65.09,65.2,65.08,65.13,19574.0,54.4538,54.5459,54.4455,54.4873,19574.0
2019-01-28 12:00:00,65.1,65.15,64.99,65.05,22986.0,54.4622,54.504,54.3702,54.4204,22986.0
2019-01-28 12:05:00,65.06,65.14,65.04,65.14,13633.0,54.4287,54.4957,54.412,54.4957,13633.0
2019-01-28 12:10:00,65.14,65.22,65.12,65.2,35339.0,54.4957,54.5626,54.4789,54.5459,35339.0
2019-01-28 12:15:00,65.23,65.29,65.23,65.27,13236.0,54.571,54.6212,54.571,54.6044,13236.0
2019-01-28 12:20:00,65.25,65.34,65.23,65.34,20230.0,54.5877,54.663,54.571,54.663,20230.0
2019-01-28 12:25:00,65.32,65.42,65.31,65.36,17277.0,54.6463,54.7299,54.6379,54.6797,17277.0
2019-01-28 12:30:00,65.36,65.39,65.34,65.35,17460.0,54.6797,54.7048,54.663,54.6714,17460.0
2019-01-28 12:35:00,65.35,65.35,65.23,65.26,27882.0,54.6714,54.6714,54.571,54.5961,27882.0
2019-01-28 12:40:00,65.27,65.38,65.26,65.32,29125.0,54.6044,54.6965,54.5961,54.6463,29125.0
2019-01-28 12:45:00,65.3,65.34,65.25,65.34,17864.0,54.6295,54.663,54.5877,54.663,17864.0
2019-01-28 12:50:00,65.34,65.39,65.28,65.29,16008.0,54.663,54.7048,54.6128,54.6212,16008.0
2019-01-28 12:55:00,65.28,65.3,65.23,65.23,19706.0,54.6128,54.6295,54.571,54.571,19706.0
2019-01-28 13:00:00,65.22,65.26,65.15,65.2,17974.0,54.5626,54.5961,54.504,54.5459,17974.0
2019-01-28 13:05:00,65.19,65.29,65.18,65.27,11113.0,54.5375,54.6212,54.5291,54.6044,11113.0
2019-01-28 13:10:00,65.27,65.29,65.23,65.27,21588.0,54.6044,54.6212,54.571,54.6044,21588.0
2019-01-28 13:15:00,65.26,65.35,65.24,65.31,18779.0,54.5961,54.6714,54.5793,54.6379,18779.0
2019-01-28 13:20:00,65.31,65.42,65.3,65.36,24424.0,54.6379,54.7299,54.6295,54.6797,24424.0
2019-01-28 13:25:00,65.36,65.37,65.26,65.29,19774.0,54.6797,54.6881,54.5961,54.6212,19774.0
2019-01-28 13:30:00,65.29,65.43,65.29,65.4,33192.0,54.6212,54.7383,54.6212,54.7132,33192.0
2019-01-28 13:35:00,65.41,65.49,65.37,65.49,30373.0,54.7216,54.7885,54.6881,54.7885,30373.0
2019-01-28 13:40:00,65.48,65.53,65.45,65.45,19175.0,54.7801,54.8219,54.755,54.755,19175.0
2019-01-28 13:45:00,65.45,65.5,65.43,65.48,17026.0,54.755,54.7968,54.7383,54.7801,17026.0
2019-01-28 13:50:00,65.48,65.57,65.48,65.53,22176.0,54.7801,54.8554,54.7801,54.8219,22176.0
2019-01-28 13:55:00,65.52,65.66,65.52,65.64,35660.0,54.8136,54.9307,54.8136,54.914,35660.0
2019-01-28 14:00:00,65.64,65.7,65.55,65.56,38384.0,54.914,54.9642,54.8387,54.847,38384.0
2019-01-28 14:05:00,65.55,65.66,65.54,65.66,34140.0,54.8387,54.9307,54.8303,54.9307,34140.0
2019-01-28 14:10:00,65.64,65.65,65.57,65.61,47797.0,54.914,54.9223,54.8554,54.8889,47797.0
2019-01-28 14:15:00,65.61,65.81,65.6,65.74,99195.0,54.8889,55.0562,54.8805,54.9976,99195.0
2019-01-28 14:20:00,65.75,65.81,65.73,65.75,84600.0,55.006,55.0562,54.9893,55.006,84600.0
2019-01-28 14:25:00,65.75,65.82,65.74,65.75,54613.0,55.006,55.0646,54.9976,55.006,54613.0
2019-01-28 14:30:00,65.76,65.9,65.75,65.87,41150.0,55.0144,55.1315,55.006,55.1064,41150.0
2019-01-28 14:35:00,65.87,66.03,65.85,66.03,45869.0,55.1064,55.2402,55.0897,55.2402,45869.0
2019-01-28 14:40:00,66.02,66.11,66.0,66.09,54233.0,55.2319,55.3072,55.2151,55.2904,54233.0
2019-01-28 14:45:00,66.09,66.12,65.93,65.98,29904.0,55.2904,55.3155,55.1566,55.1984,29904.0
2019-01-28 14:50:00,65.98,66.07,65.93,65.98,38931.0,55.1984,55.2737,55.1566,55.1984,38931.0
2019-01-28 14:55:00,65.98,66.06,65.98,66.02,32814.0,55.1984,55.2653,55.1984,55.2319,32814.0
2019-01-28 15:00:00,66.02,66.05,65.97,66.01,38229.0,55.2319,55.257,55.19,55.2235,38229.0
2019-01-28 15:05:00,66.0,66.0,65.82,65.83,40034.0,55.2151,55.2151,55.0646,55.0729,40034.0
2019-01-28 15:10:00,65.82,66.02,65.79,66.0,33094.0,55.0646,55.2319,55.0395,55.2151,33094.0
2019-01-28 15:15:00,65.99,66.04,65.92,65.98,64577.0,55.2068,55.2486,55.1482,55.1984,64577.0
2019-01-28 15:20:00,65.98,66.04,65.86,65.89,41335.0,55.1984,55.2486,55.098,55.1231,41335.0
2019-01-28 15:25:00,65.88,65.9,65.83,65.86,47251.0,55.1148,55.1315,55.0729,55.098,47251.0
2019-01-28 15:30:00,65.86,65.89,65.8,65.83,56554.0,55.098,55.1231,55.0478,55.0729,56554.0
2019-01-28 15:35:00,65.83,65.9,65.82,65.85,36475.0,55.0729,55.1315,55.0646,55.0897,36475.0
2019-01-28 15:40:00,65.85,66.0,65.82,65.97,91869.0,55.0897,55.2151,55.0646,55.19,91869.0
2019-01-28 15:45:00,65.96,65.99,65.89,65.89,116967.0,55.1817,55.2068,55.1231,55.1231,116967.0
2019-01-28 15:50:00,65.9,65.93,65.82,65.91,77221.0,55.1315,55.1566,55.0646,55.1399,77221.0
2019-01-28 15:55:00,65.91,66.14,65.91,66.07,220697.0,55.1399,55.3323,55.1399,55.2737,220697.0
2019-01-29 09:30:00,66.57,66.57,66.07,66.16,70224.0,55.692,55.692,55.2737,55.349,70224.0
2019-01-29 09:35:00,66.13,66.2,66.0,66.08,28554.0,55.3239,55.3825,55.2151,55.2821,28554.0
2019-01-29 09:40:00,66.04,66.44,66.04,66.34,28184.0,55.2486,55.5832,55.2486,55.4996,28184.0
2019-01-29 09:45:00,66.37,66.48,66.33,66.48,32692.0,55.5247,55.6167,55.4912,55.6167,32692.0
2019-01-29 09:50:00,66.48,66.66,66.48,66.63,90148.0,55.6167,55.7673,55.6167,55.7422,90148.0
2019-01-29 09:55:00,66.62,66.62,66.28,66.28,28559.0,55.7338,55.7338,55.4494,55.4494,28559.0
2019-01-29 10:00:00,66.26,66.6,66.26,66.6,32494.0,55.4327,55.7171,55.4327,55.7171,32494.0
2019-01-29 10:05:00,66.61,66.61,66.48,66.54,64208.0,55.7255,55.7255,55.6167,55.6669,64208.0
2019-01-29 10:10:00,66.54,66.54,66.43,66.46,18779.0,55.6669,55.6669,55.5749,55.6,18779.0
2019-01-29 10:15:00,66.44,66.47,66.35,66.47,31358.0,55.5832,55.6083,55.508,55.6083,31358.0
2019-01-29 10:20:00,66.45,66.47,66.38,66.41,73116.0,55.5916,55.6083,55.5331,55.5581,73116.0
2019-01-29 10:25:00,66.42,66.57,66.39,66.57,28467.0,55.5665,55.692,55.5414,55.692,28467.0
2019-01-29 10:30:00,66.59,66.62,66.5,66.52,68157.0,55.7087,55.7338,55.6334,55.6502,68157.0
2019-01-29 10:35:00,66.51,66.56,66.41,66.42,30540.0,55.6418,55.6836,55.5581,55.5665,30540.0
2019-01-29 10:40:00,66.43,66.77,66.43,66.76,69923.0,55.5749,55.8593,55.5749,55.851,69923.0
2019-01-29 10:45:00,66.76,66.82,66.45,66.45,70866.0,55.851,55.9012,55.5916,55.5916,70866.0
2019-01-29 10:50:00,66.46,66.51,66.35,66.51,60302.0,55.6,55.6418,55.508,55.6418,60302.0
2019-01-29 10:55:00,66.54,66.55,66.34,66.38,26469.0,55.6669,55.6753,55.4996,55.5331,26469.0
2019-01-29 11:00:00,66.38,66.42,66.35,66.39,37198.0,55.5331,55.5665,55.508,55.5414,37198.0
2019-01-29 11:05:00,66.4,66.53,66.35,66.47,34587.0,55.5498,55.6585,55.508,55.6083,34587.0
2019-01-29 11:10:00,66.47,66.51,66.36,66.42,41136.0,55.6083,55.6418,55.5163,55.5665,41136.0
2019-01-29 11:15:00,66.43,66.47,66.36,66.4,35230.0,55.5749,55.6083,55.5163,55.5498,35230.0
2019-01-29 11:20:00,66.41,66.41,66.25,66.27,73097.0,55.5581,55.5581,55.4243,55.441,73097.0
2019-01-29 11:25:00,66.29,66.4,66.25,66.39,23268.0,55.4578,55.5498,55.4243,55.5414,23268.0
2019-01-29 11:30:00,66.41,66.56,66.41,66.54,15600.0,55.5581,55.6836,55.5581,55.6669,15600.0
2019-01-29 11:35:00,66.53,66.56,66.49,66.53,28189.0,55.6585,55.6836,55.6251,55.6585,28189.0
2019-01-29 11:40:00,66.52,66.53,66.43,66.46,17652.0,55.6502,55.6585,55.5749,55.6,17652.0
2019-01-29 11:45:00,66.48,66.54,66.47,66.54,40275.0,55.6167,55.6669,55.6083,55.6669,40275.0
2019-01-29 11:50:00,66.53,66.55,66.47,66.55,30248.0,55.6585,55.6753,55.6083,55.6753,30248.0
2019-01-29 11:55:00,66.56,66.56,66.47,66.49,20128.0,55.6836,55.6836,55.6083,55.6251,20128.0
2019-01-29 12:00:00,66.49,66.53,66.45,66.47,18938.0,55.6251,55.6585,55.5916,55.6083,18938.0
2019-01-29 12:05:00,66.48,66.51,66.47,66.5,22511.0,55.6167,55.6418,55.6083,55.6334,22511.0
2019-01-29 12:10:00,66.5,66.58,66.47,66.58,23990.0,55.6334,55.7004,55.6083,55.7004,23990.0
2019-01-29 12:15:00,66.58,66.71,66.55,66.69,43803.0,55.7004,55.8091,55.6753,55.7924,43803.0
2019-01-29 12:20:00,66.68,66.7,66.56,66.56,33392.0,55.784,55.8008,55.6836,55.6836,33392.0
2019-01-29 12:25:00,66.56,66.6,66.49,66.51,61554.0,55.6836,55.7171,55.6251,55.6418,61554.0
2019-01-29 12:30:00,66.51,66.51,66.38,66.41,51295.0,55.6418,55.6418,55.5331,55.5581,51295.0
2019-01-29 12:35:00,66.42,66.46,66.36,66.37,42073.0,55.5665,55.6,55.5163,55.5247,42073.0
2019-01-29 12:40:00,66.37,66.41,66.34,66.39,14184.0,55.5247,55.5581,55.4996,55.5414,14184.0
2019-01-29 12:45:00,66.39,66.41,66.38,66.39,22903.0,55.5414,55.5581,55.5331,55.5414,22903.0
2019-01-29 12:50:00,66.39,66.41,66.37,66.39,33834.0,55.5414,55.5581,55.5247,55.5414,33834.0
2019-01-29 12:55:00,66.4,66.41,66.36,66.38,31378.0,55.5498,55.5581,55.5163,55.5331,31378.0
2019-01-29 13:00:00,66.38,66.4,66.3,66.4,24124.0,55.5331,55.5498,55.4661,55.5498,24124.0
2019-01-29 13:05:00,66.39,66.42,66.34,66.38,23985.0,55.5414,55.5665,55.4996,55.5331,23985.0
2019-01-29 13:10:00,66.39,66.41,66.34,66.34,24757.0,55.5414,55.5581,55.4996,55.4996,24757.0
2019-01-29 13:15:00,66.34,66.45,66.33,66.39,18791.0,55.4996,55.5916,55.4912,55.5414,18791.0
2019-01-29 13:20:00,66.4,66.4,66.34,66.38,46463.0,55.5498,55.5498,55.4996,55.5331,46463.0
2019-01-29 13:25:00,66.39,66.48,66.39,66.48,15977.0,55.5414,55.6167,55.5414,55.6167,15977.0
2019-01-29 13:30:00,66.48,66.5,66.42,66.47,16460.0,55.6167,55.6334,55.5665,55.6083,16460.0
2019-01-29 13:35:00,66.48,66.51,66.45,66.47,17865.0,55.6167,55.6418,55.5916,55.6083,17865.0
2019-01-29 13:40:00,66.48,66.53,66.43,66.53,14115.0,55.6167,55.6585,55.5749,55.6585,14115.0
2019-01-29 13:45:00,66.53,66.58,66.53,66.56,14186.0,55.6585,55.7004,55.6585,55.6836,14186.0
2019-01-29 13:50:00,66.57,66.62,66.51,66.53,20827.0,55.692,55.7338,55.6418,55.6585,20827.0
2019-01-29 13:55:00,66.52,66.58,66.51,66.58,19393.0,55.6502,55.7004,55.6418,55.7004,19393.0
2019-01-29 14:00:00,66.58,66.58,66.52,66.54,23513.0,55.7004,55.7004,55.6502,55.6669,23513.0
2019-01-29 14:05:00,66.54,66.57,66.53,66.57,16162.0,55.6669,55.692,55.6585,55.692,16162.0
2019-01-29 14:10:00,66.58,66.58,66.5,66.52,17876.0,55.7004,55.7004,55.6334,55.6502,17876.0
2019-01-29 14:15:00,66.52,66.58,66.49,66.58,29481.0,55.6502,55.7004,55.6251,55.7004,29481.0
2019-01-29 14:20:00,66.59,66.64,66.59,66.63,24430.0,55.7087,55.7506,55.7087,55.7422,24430.0
2019-01-29 14:25:00,66.64,66.64,66.56,66.56,27772.0,55.7506,55.7506,55.6836,55.6836,27772.0
2019-01-29 14:30:00,66.57,66.59,66.52,66.59,19121.0,55.692,55.7087,55.6502,55.7087,19121.0
2019-01-29 14:35:00,66.58,66.65,66.58,66.63,26992.0,55.7004,55.7589,55.7004,55.7422,26992.0
2019-01-29 14:40:00,66.62,66.64,66.58,66.6,28303.0,55.7338,55.7506,55.7004,55.7171,28303.0
2019-01-29 14:45:00,66.59,66.66,66.57,66.59,32282.0,55.7087,55.7673,55.692,55.7087,32282.0
2019-01-29 14:50:00,66.59,66.73,66.58,66.69,41469.0,55.7087,55.8259,55.7004,55.7924,41469.0
2019-01-29 14:55:00,66.7,66.72,66.65,66.66,48500.0,55.8008,55.8175,55.7589,55.7673,48500.0
2019-01-29 15:00:00,66.66,66.66,66.55,66.56,34451.0,55.7673,55.7673,55.6753,55.6836,34451.0
2019-01-29 15:05:00,66.56,66.63,66.55,66.56,34806.0,55.6836,55.7422,55.6753,55.6836,34806.0
2019-01-29 15:10:00,66.57,66.58,66.49,66.51,31186.0,55.692,55.7004,55.6251,55.6418,31186.0
2019-01-29 15:15:00,66.51,66.57,66.5,66.55,25253.0,55.6418,55.692,55.6334,55.6753,25253.0
2019-01-29 15:20:00,66.54,66.62,66.54,66.58,26863.0,55.6669,55.7338,55.6669,55.7004,26863.0
2019-01-29 15:25:00,66.58,66.58,66.51,66.57,33895.0,55.7004,55.7004,55.6418,55.692,33895.0
2019-01-29 15:30:00,66.56,66.58,66.49,66.53,45825.0,55.6836,55.7004,55.6251,55.6585,45825.0
2019-01-29 15:35:00,66.52,66.59,66.51,66.58,61604.0,55.6502,55.7087,55.6418,55.7004,61604.0
2019-01-29 15:40:00,66.58,66.61,66.49,66.51,44002.0,55.7004,55.7255,55.6251,55.6418,44002.0
2019-01-29 15:45:00,66.51,66.55,66.48,66.51,90135.0,55.6418,55.6753,55.6167,55.6418,90135.0
2019-01-29 15:50:00,66.5,66.56,66.48,66.52,102492.0,55.6334,55.6836,55.6167,55.6502,102492.0
2019-01-29 15:55:00,66.52,66.55,66.41,66.49,219539.0,55.6502,55.6753,55.5581,55.6251,219539.0
2019-01-30 09:30:00,66.96,67.01,66.71,66.71,79003.0,56.0183,56.0601,55.8091,55.8091,79003.0
2019-01-30 09:35:00,66.74,67.04,66.62,67.0,28660.0,55.8342,56.0852,55.7338,56.0517,28660.0
2019-01-30 09:40:00,66.98,67.14,66.94,67.07,17704.0,56.035,56.1689,56.0015,56.1103,17704.0
2019-01-30 09:45:00,67.07,67.14,66.98,66.99,15860.0,56.1103,56.1689,56.035,56.0434,15860.0
2019-01-30 09:50:00,66.98,67.01,66.79,66.99,35752.0,56.035,56.0601,55.8761,56.0434,35752.0
2019-01-30 09:55:00,66.99,66.99,66.87,66.93,21527.0,56.0434,56.0434,55.943,55.9932,21527.0
2019-01-30 10:00:00,66.93,66.98,66.77,66.79,53230.0,55.9932,56.035,55.8593,55.8761,53230.0
2019-01-30 10:05:00,66.8,66.86,66.71,66.82,35435.0,55.8844,55.9346,55.8091,55.9012,35435.0
2019-01-30 10:10:00,66.82,66.82,66.67,66.75,32176.0,55.9012,55.9012,55.7757,55.8426,32176.0
2019-01-30 10:15:00,66.74,66.75,66.56,66.58,19927.0,55.8342,55.8426,55.6836,55.7004,19927.0
2019-01-30 10:20:00,66.59,66.65,66.59,66.59,27664.0,55.7087,55.7589,55.7087,55.7087,27664.0
2019-01-30 10:25:00,66.6,66.65,66.51,66.52,28343.0,55.7171,55.7589,55.6418,55.6502,28343.0
2019-01-30 10:30:00,66.53,66.79,66.53,66.67,39426.0,55.6585,55.8761,55.6585,55.7757,39426.0
2019-01-30 10:35:00,66.67,66.73,66.58,66.65,28242.0,55.7757,55.8259,55.7004,55.7589,28242.0
2019-01-30 10:40:00,66.65,66.74,66.55,66.7,66095.0,55.7589,55.8342,55.6753,55.8008,66095.0
2019-01-30 10:45:00,66.7,66.78,66.49,66.5,64026.0,55.8008,55.8677,55.6251,55.6334,64026.0
2019-01-30 10:50:00,66.5,66.58,66.44,66.5,50969.0,55.6334,55.7004,55.5832,55.6334,50969.0
2019-01-30 10:55:00,66.51,66.6,66.5,66.6,26488.0,55.6418,55.7171,55.6334,55.7171,26488.0
2019-01-30 11:00:00,66.62,66.81,66.62,66.77,39123.0,55.7338,55.8928,55.7338,55.8593,39123.0
2019-01-30 11:05:00,66.78,66.83,66.72,66.82,17812.0,55.8677,55.9095,55.8175,55.9012,17812.0
2019-01-30 11:10:00,66.81,66.86,66.75,66.81,17347.0,55.8928,55.9346,55.8426,55.8928,17347.0
2019-01-30 11:15:00,66.82,66.87,66.78,66.81,14840.0,55.9012,55.943,55.8677,55.8928,14840.0
2019-01-30 11:20:00,66.81,66.85,66.75,66.8,21678.0,55.8928,55.9262,55.8426,55.8844,21678.0
2019-01-30 11:25:00,66.84,66.84,66.69,66.75,42048.0,55.9179,55.9179,55.7924,55.8426,42048.0
2019-01-30 11:30:00,66.74,66.79,66.73,66.77,12968.0,55.8342,55.8761,55.8259,55.8593,12968.0
2019-01-30 11:35:00,66.78,66.86,66.76,66.83,35117.0,55.8677,55.9346,55.851,55.9095,35117.0
2019-01-30 11:40:00,66.84,66.89,66.82,66.85,14012.0,55.9179,55.9597,55.9012,55.9262,14012.0
2019-01-30 11:45:00,66.85,66.92,66.78,66.84,25918.0,55.9262,55.9848,55.8677,55.9179,25918.0
2019-01-30 11:50:00,66.83,66.89,66.76,66.84,22674.0,55.9095,55.9597,55.851,55.9179,22674.0
2019-01-30 11:55:00,66.83,66.93,66.82,66.87,111505.0,55.9095,55.9932,55.9012,55.943,111505.0
2019-01-30 12:00:00,66.89,67.05,66.88,67.03,67854.0,55.9597,56.0936,55.9513,56.0768,67854.0
2019-01-30 12:05:00,67.02,67.04,66.94,66.94,39227.0,56.0685,56.0852,56.0015,56.0015,39227.0
2019-01-30 12:10:00,66.94,67.03,66.94,66.97,17304.0,56.0015,56.0768,56.0015,56.0266,17304.0
2019-01-30 12:15:00,66.99,67.0,66.88,66.89,18485.0,56.0434,56.0517,55.9513,55.9597,18485.0
2019-01-30 12:20:00,66.9,66.94,66.85,66.87,26230.0,55.9681,56.0015,55.9262,55.943,26230.0
2019-01-30 12:25:00,66.87,66.88,66.76,66.76,25742.0,55.943,55.9513,55.851,55.851,25742.0
2019-01-30 12:30:00,66.76,66.76,66.69,66.71,19998.0,55.851,55.851,55.7924,55.8091,19998.0
2019-01-30 12:35:00,66.72,66.74,66.65,66.72,13202.0,55.8175,55.8342,55.7589,55.8175,13202.0
2019-01-30 12:40:00,66.72,66.74,66.66,66.74,17733.0,55.8175,55.8342,55.7673,55.8342,17733.0
2019-01-30 12:45:00,66.75,66.77,66.66,66.67,116861.0,55.8426,55.8593,55.7673,55.7757,116861.0
2019-01-30 12:50:00,66.67,66.73,66.63,66.64,18913.0,55.7757,55.8259,55.7422,55.7506,18913.0
2019-01-30 12:55:00,66.64,66.7,66.61,66.65,15415.0,55.7506,55.8008,55.7255,55.7589,15415.0
2019-01-30 13:00:00,66.64,66.65,66.6,66.6,19220.0,55.7506,55.7589,55.7171,55.7171,19220.0
2019-01-30 13:05:00,66.59,66.68,66.56,66.68,21280.0,55.7087,55.784,55.6836,55.784,21280.0
2019-01-30 13:10:00,66.67,66.69,66.6,66.66,15795.0,55.7757,55.7924,55.7171,55.7673,15795.0
2019-01-30 13:15:00,66.66,66.66,66.62,66.65,13022.0,55.7673,55.7673,55.7338,55.7589,13022.0
2019-01-30 13:20:00,66.65,66.65,66.55,66.57,33407.0,55.7589,55.7589,55.6753,55.692,33407.0
2019-01-30 13:25:00,66.56,66.59,66.52,66.57,11374.0,55.6836,55.7087,55.6502,55.692,11374.0
2019-01-30 13:30:00,66.59,66.68,66.58,66.61,25541.0,55.7087,55.784,55.7004,55.7255,25541.0
2019-01-30 13:35:00,66.6,66.72,66.57,66.68,48550.0,55.7171,55.8175,55.692,55.784,48550.0
2019-01-30 13:40:00,66.68,66.7,66.61,66.62,18377.0,55.784,55.8008,55.7255,55.7338,18377.0
2019-01-30 13:45:00,66.63,66.68,66.58,66.62,27699.0,55.7422,55.784,55.7004,55.7338,27699.0
2019-01-30 13:50:00,66.62,66.7,66.6,66.67,31584.0,55.7338,55.8008,55.7171,55.7757,31584.0
2019-01-30 13:55:00,66.67,66.68,66.6,66.65,21171.0,55.7757,55.784,55.7171,55.7589,21171.0
2019-01-30 14:00:00,66.66,67.05,66.62,67.05,58890.0,55.7673,56.0936,55.7338,56.0936,58890.0
2019-01-30 14:05:00,67.05,67.08,66.89,66.9,30860.0,56.0936,56.1187,55.9597,55.9681,30860.0
2019-01-30 14:10:00,66.91,67.03,66.9,66.98,18132.0,55.9764,56.0768,55.9681,56.035,18132.0
2019-01-30 14:15:00,67.0,67.07,66.9,67.01,28846.0,56.0517,56.1103,55.9681,56.0601,28846.0
2019-01-30 14:20:00,67.02,67.16,66.97,67.12,26899.0,56.0685,56.1856,56.0266,56.1521,26899.0
2019-01-30 14:25:00,67.13,67.16,66.97,66.99,20936.0,56.1605,56.1856,56.0266,56.0434,20936.0
2019-01-30 14:30:00,66.98,67.03,66.94,66.99,20711.0,56.035,56.0768,56.0015,56.0434,20711.0
2019-01-30 14:35:00,67.0,67.1,66.9,67.1,41793.0,56.0517,56.1354,55.9681,56.1354,41793.0
2019-01-30 14:40:00,67.11,67.11,67.02,67.05,28110.0,56.1438,56.1438,56.0685,56.0936,28110.0
2019-01-30 14:45:00,67.05,67.17,67.05,67.16,25631.0,56.0936,56.194,56.0936,56.1856,25631.0
2019-01-30 14:50:00,67.16,67.26,67.05,67.26,37724.0,56.1856,56.2693,56.0936,56.2693,37724.0
2019-01-30 14:55:00,67.27,67.35,67.25,67.34,38573.0,56.2776,56.3445,56.2609,56.3362,38573.0
2019-01-30 15:00:00,67.34,67.46,67.17,67.17,108723.0,56.3362,56.4366,56.194,56.194,108723.0
2019-01-30 15:05:00,67.18,67.19,66.91,66.95,41814.0,56.2023,56.2107,55.9764,56.0099,41814.0
2019-01-30 15:10:00,66.94,66.94,66.86,66.89,28960.0,56.0015,56.0015,55.9346,55.9597,28960.0
2019-01-30 15:15:00,66.87,67.0,66.87,67.0,43639.0,55.943,56.0517,55.943,56.0517,43639.0
2019-01-30 15:20:00,67.03,67.04,66.96,66.98,83939.0,56.0768,56.0852,56.0183,56.035,83939.0
2019-01-30 15:25:00,66.99,67.03,66.89,66.9,134187.0,56.0434,56.0768,55.9597,55.9681,134187.0
2019-01-30 15:30:00,66.89,67.05,66.84,67.0,67662.0,55.9597,56.0936,55.9179,56.0517,67662.0
2019-01-30 15:35:00,67.0,67.12,66.99,67.12,83187.0,56.0517,56.1521,56.0434,56.1521,83187.0
2019-01-30 15:40:00,67.12,67.19,67.02,67.06,231332.0,56.1521,56.2107,56.0685,56.1019,231332.0
2019-01-30 15:45:00,67.06,67.14,66.99,67.03,77809.0,56.1019,56.1689,56.0434,56.0768,77809.0
2019-01-30 15:50:00,67.03,67.03,66.82,66.86,103027.0,56.0768,56.0768,55.9012,55.9346,103027.0
2019-01-30 15:55:00,66.87,67.02,66.86,66.98,163945.0,55.943,56.0685,55.9346,56.035,163945.0
2019-01-31 09:30:00,67.28,67.39,66.76,66.76,68218.0,56.286,56.378,55.851,55.851,68218.0
2019-01-31 09:35:00,66.81,66.97,66.66,66.76,29686.0,55.8928,56.0266,55.7673,55.851,29686.0
2019-01-31 09:40:00,66.73,66.78,66.47,66.59,23611.0,55.8259,55.8677,55.6083,55.7087,23611.0
2019-01-31 09:45:00,66.59,66.59,66.48,66.53,32036.0,55.7087,55.7087,55.6167,55.6585,32036.0
2019-01-31 09:50:00,66.55,66.61,66.5,66.59,41746.0,55.6753,55.7255,55.6334,55.7087,41746.0
2019-01-31 09:55:00,66.58,66.78,66.58,66.65,176441.0,55.7004,55.8677,55.7004,55.7589,176441.0
2019-01-31 10:00:00,66.63,66.78,66.59,66.66,34942.0,55.7422,55.8677,55.7087,55.7673,34942.0
2019-01-31 10:05:00,66.67,66.69,66.56,66.57,53650.0,55.7757,55.7924,55.6836,55.692,53650.0
2019-01-31 10:10:00,66.58,66.72,66.58,66.61,55324.0,55.7004,55.8175,55.7004,55.7255,55324.0
2019-01-31 10:15:00,66.62,66.7,66.51,66.69,123639.0,55.7338,55.8008,55.6418,55.7924,123639.0
2019-01-31 10:20:00,66.69,66.88,66.64,66.81,146794.0,55.7924,55.9513,55.7506,55.8928,146794.0
2019-01-31 10:25:00,66.82,66.9,66.76,66.83,36748.0,55.9012,55.9681,55.851,55.9095,36748.0
2019-01-31 10:30:00,66.82,67.04,66.8,66.91,88393.0,55.9012,56.0852,55.8844,55.9764,88393.0
2019-01-31 10:35:00,66.91,66.92,66.74,66.74,49251.0,55.9764,55.9848,55.8342,55.8342,49251.0
2019-01-31 10:40:00,66.73,66.88,66.73,66.86,133748.0,55.8259,55.9513,55.8259,55.9346,133748.0
2019-01-31 10:45:00,66.86,66.88,66.72,66.75,42128.0,55.9346,55.9513,55.8175,55.8426,42128.0
2019-01-31 10:50:00,66.75,66.79,66.65,66.73,38778.0,55.8426,55.8761,55.7589,55.8259,38778.0
2019-01-31 10:55:00,66.72,66.93,66.72,66.91,35184.0,55.8175,55.9932,55.8175,55.9764,35184.0
2019-01-31 11:00:00,66.92,67.0,66.89,66.96,25693.0,55.9848,56.0517,55.9597,56.0183,25693.0
2019-01-31 11:05:00,66.95,66.96,66.79,66.82,27077.0,56.0099,56.0183,55.8761,55.9012,27077.0
2019-01-31 11:10:00,66.82,66.9,66.78,66.82,19439.0,55.9012,55.9681,55.8677,55.9012,19439.0
2019-01-31 11:15:00,66.84,66.84,66.73,66.75,13924.0,55.9179,55.9179,55.8259,55.8426,13924.0
2019-01-31 11:20:00,66.76,66.81,66.7,66.8,20456.0,55.851,55.8928,55.8008,55.8844,20456.0
2019-01-31 11:25:00,66.83,66.93,66.79,66.82,26254.0,55.9095,55.9932,55.8761,55.9012,26254.0
2019-01-31 11:30:00,66.83,66.83,66.7,66.74,71692.0,55.9095,55.9095,55.8008,55.8342,71692.0
2019-01-31 11:35:00,66.74,66.79,66.69,66.79,24959.0,55.8342,55.8761,55.7924,55.8761,24959.0
2019-01-31 11:40:00,66.83,66.83,66.74,66.76,18460.0,55.9095,55.9095,55.8342,55.851,18460.0
2019-01-31 11:45:00,66.74,66.75,66.66,66.68,45166.0,55.8342,55.8426,55.7673,55.784,45166.0
2019-01-31 11:50:00,66.68,66.71,66.65,66.69,51989.0,55.784,55.8091,55.7589,55.7924,51989.0
2019-01-31 11:55:00,66.69,66.71,66.58,66.59,55587.0,55.7924,55.8091,55.7004,55.7087,55587.0
2019-01-31 12:00:00,66.59,66.7,66.55,66.58,27375.0,55.7087,55.8008,55.6753,55.7004,27375.0
2019-01-31 12:05:00,66.59,66.63,66.53,66.59,39094.0,55.7087,55.7422,55.6585,55.7087,39094.0
2019-01-31 12:10:00,66.59,66.7,66.55,66.68,62794.0,55.7087,55.8008,55.6753,55.784,62794.0
2019-01-31 12:15:00,66.67,66.73,66.65,66.72,36574.0,55.7757,55.8259,55.7589,55.8175,36574.0
2019-01-31 12:20:00,66.72,66.86,66.67,66.82,40109.0,55.8175,55.9346,55.7757,55.9012,40109.0
2019-01-31 12:25:00,66.81,66.82,66.73,66.74,41173.0,55.8928,55.9012,55.8259,55.8342,41173.0
2019-01-31 12:30:00,66.74,66.75,66.65,66.69,36193.0,55.8342,55.8426,55.7589,55.7924,36193.0
2019-01-31 12:35:00,66.68,66.7,66.5,66.53,77991.0,55.784,55.8008,55.6334,55.6585,77991.0
2019-01-31 12:40:00,66.53,66.58,66.44,66.44,41358.0,55.6585,55.7004,55.5832,55.5832,41358.0
2019-01-31 12:45:00,66.44,66.51,66.43,66.49,23100.0,55.5832,55.6418,55.5749,55.6251,23100.0
2019-01-31 12:50:00,66.5,66.53,66.42,66.43,15169.0,55.6334,55.6585,55.5665,55.5749,15169.0
2019-01-31 12:55:00,66.44,66.47,66.37,66.38,19833.0,55.5832,55.6083,55.5247,55.5331,19833.0
2019-01-31 13:00:00,66.37,66.43,66.3,66.39,30346.0,55.5247,55.5749,55.4661,55.5414,30346.0
2019-01-31 13:05:00,66.4,66.5,66.4,66.47,18645.0,55.5498,55.6334,55.5498,55.6083,18645.0
2019-01-31 13:10:00,66.45,66.53,66.45,66.52,11211.0,55.5916,55.6585,55.5916,55.6502,11211.0
2019-01-31 13:15:00,66.53,66.57,66.5,66.53,14710.0,55.6585,55.692,55.6334,55.6585,14710.0
2019-01-31 13:20:00,66.54,66.57,66.5,66.5,16459.0,55.6669,55.692,55.6334,55.6334,16459.0
2019-01-31 13:25:00,66.5,66.52,66.39,66.42,37006.0,55.6334,55.6502,55.5414,55.5665,37006.0
2019-01-31 13:30:00,66.41,66.41,66.26,66.27,22881.0,55.5581,55.5581,55.4327,55.441,22881.0
2019-01-31 13:35:00,66.28,66.34,66.27,66.34,13429.0,55.4494,55.4996,55.441,55.4996,13429.0
2019-01-31 13:40:00,66.34,66.42,66.33,66.39,77428.0,55.4996,55.5665,55.4912,55.5414,77428.0
2019-01-31 13:45:00,66.4,66.45,66.36,66.4,119853.0,55.5498,55.5916,55.5163,55.5498,119853.0
2019-01-31 13:50:00,66.41,66.41,66.33,66.38,18611.0,55.5581,55.5581,55.4912,55.5331,18611.0
2019-01-31 13:55:00,66.38,66.38,66.31,66.31,11933.0,55.5331,55.5331,55.4745,55.4745,11933.0
2019-01-31 14:00:00,66.31,66.35,66.29,66.31,73384.0,55.4745,55.508,55.4578,55.4745,73384.0
2019-01-31 14:05:00,66.31,66.4,66.3,66.39,59294.0,55.4745,55.5498,55.4661,55.5414,59294.0
2019-01-31 14:10:00,66.39,66.43,66.34,66.37,30198.0,55.5414,55.5749,55.4996,55.5247,30198.0
2019-01-31 14:15:00,66.38,66.42,66.37,66.38,23702.0,55.5331,55.5665,55.5247,55.5331,23702.0
2019-01-31 14:20:00,66.37,66.44,66.35,66.43,35203.0,55.5247,55.5832,55.508,55.5749,35203.0
2019-01-31 14:25:00,66.42,66.45,66.36,66.38,37776.0,55.5665,55.5916,55.5163,55.5331,37776.0
2019-01-31 14:30:00,66.37,66.43,66.35,66.39,35837.0,55.5247,55.5749,55.508,55.5414,35837.0
2019-01-31 14:35:00,66.4,66.42,66.37,66.41,68370.0,55.5498,55.5665,55.5247,55.5581,68370.0
2019-01-31 14:40:00,66.4,66.46,66.37,66.44,68737.0,55.5498,55.6,55.5247,55.5832,68737.0
2019-01-31 14:45:00,66.44,66.51,66.44,66.5,47766.0,55.5832,55.6418,55.5832,55.6334,47766.0
2019-01-31 14:50:00,66.5,66.52,66.46,66.48,24113.0,55.6334,55.6502,55.6,55.6167,24113.0
2019-01-31 14:55:00,66.48,66.52,66.46,66.5,95603.0,55.6167,55.6502,55.6,55.6334,95603.0
2019-01-31 15:00:00,66.49,66.5,66.37,66.38,31776.0,55.6251,55.6334,55.5247,55.5331,31776.0
2019-01-31 15:05:00,66.37,66.39,66.28,66.33,65966.0,55.5247,55.5414,55.4494,55.4912,65966.0
2019-01-31 15:10:00,66.33,66.34,66.23,66.23,110789.0,55.4912,55.4996,55.4076,55.4076,110789.0
2019-01-31 15:15:00,66.23,66.29,66.21,66.24,25492.0,55.4076,55.4578,55.3908,55.4159,25492.0
2019-01-31 15:20:00,66.24,66.33,66.24,66.31,17638.0,55.4159,55.4912,55.4159,55.4745,17638.0
2019-01-31 15:25:00,66.31,66.44,66.31,66.43,79483.0,55.4745,55.5832,55.4745,55.5749,79483.0
2019-01-31 15:30:00,66.44,66.45,66.34,66.36,47188.0,55.5832,55.5916,55.4996,55.5163,47188.0
2019-01-31 15:35:00,66.36,66.42,66.35,66.4,92367.0,55.5163,55.5665,55.508,55.5498,92367.0
2019-01-31 15:40:00,66.39,66.45,66.35,66.38,159769.0,55.5414,55.5916,55.508,55.5331,159769.0
2019-01-31 15:45:00,66.38,66.56,66.35,66.55,143038.0,55.5331,55.6836,55.508,55.6753,143038.0
2019-01-31 15:50:00,66.53,66.77,66.5,66.74,175757.0,55.6585,55.8593,55.6334,55.8342,175757.0
2019-01-31 15:55:00,66.73,66.88,66.72,66.76,342917.0,55.8259,55.9513,55.8175,55.851,342917.0
2019-02-01 09:30:00,67.26,67.45,67.0,67.12,63324.0,56.2693,56.4282,56.0517,56.1521,63324.0
2019-02-01 09:35:00,67.14,67.23,66.95,67.23,15092.0,56.1689,56.2442,56.0099,56.2442,15092.0
2019-02-01 09:40:00,67.23,67.23,67.02,67.16,11826.0,56.2442,56.2442,56.0685,56.1856,11826.0
2019-02-01 09:45:00,67.13,67.13,66.97,66.97,23244.0,56.1605,56.1605,56.0266,56.0266,23244.0
2019-02-01 09:50:00,66.98,67.04,66.92,67.01,39274.0,56.035,56.0852,55.9848,56.0601,39274.0
2019-02-01 09:55:00,67.01,67.02,66.88,66.9,26214.0,56.0601,56.0685,55.9513,55.9681,26214.0
2019-02-01 10:00:00,66.91,67.07,66.78,66.96,71727.0,55.9764,56.1103,55.8677,56.0183,71727.0
2019-02-01 10:05:00,66.96,67.06,66.96,67.0,30549.0,56.0183,56.1019,56.0183,56.0517,30549.0
2019-02-01 10:10:00,66.99,67.14,66.98,67.1,25593.0,56.0434,56.1689,56.035,56.1354,25593.0
2019-02-01 10:15:00,67.09,67.23,67.07,67.19,23304.0,56.127,56.2442,56.1103,56.2107,23304.0
2019-02-01 10:20:00,67.17,67.51,67.17,67.5,54066.0,56.194,56.4784,56.194,56.47,54066.0
2019-02-01 10:25:00,67.51,67.65,67.48,67.59,88473.0,56.4784,56.5955,56.4533,56.5453,88473.0
2019-02-01 10:30:00,67.6,67.66,67.56,67.61,45081.0,56.5537,56.6039,56.5202,56.5621,45081.0
2019-02-01 10:35:00,67.61,67.75,67.6,67.74,41441.0,56.5621,56.6792,56.5537,56.6708,41441.0
2019-02-01 10:40:00,67.74,67.86,67.72,67.84,29728.0,56.6708,56.7712,56.6541,56.7545,29728.0
2019-02-01 10:45:00,67.83,67.94,67.82,67.89,50406.0,56.7461,56.8381,56.7377,56.7963,50406.0
2019-02-01 10:50:00,67.88,67.92,67.71,67.75,25073.0,56.7879,56.8214,56.6457,56.6792,25073.0
2019-02-01 10:55:00,67.76,67.78,67.68,67.68,19202.0,56.6875,56.7043,56.6206,56.6206,19202.0
2019-02-01 11:00:00,67.68,67.69,67.53,67.64,21420.0,56.6206,56.629,56.4951,56.5872,21420.0
2019-02-01 11:05:00,67.64,67.94,67.64,67.94,33033.0,56.5872,56.8381,56.5872,56.8381,33033.0
2019-02-01 11:10:00,67.94,67.95,67.81,67.83,39985.0,56.8381,56.8465,56.7294,56.7461,39985.0
2019-02-01 11:15:00,67.82,67.87,67.77,67.78,19454.0,56.7377,56.7796,56.6959,56.7043,19454.0
2019-02-01 11:20:00,67.78,68.05,67.74,68.01,60847.0,56.7043,56.9302,56.6708,56.8967,60847.0
2019-02-01 11:25:00,68.0,68.09,67.97,67.99,34315.0,56.8883,56.9636,56.8632,56.88,34315.0
2019-02-01 11:30:00,67.98,67.99,67.83,67.89,38070.0,56.8716,56.88,56.7461,56.7963,38070.0
2019-02-01 11:35:00,67.87,67.9,67.76,67.84,21855.0,56.7796,56.8047,56.6875,56.7545,21855.0
2019-02-01 11:40:00,67.83,67.87,67.81,67.84,12217.0,56.7461,56.7796,56.7294,56.7545,12217.0
2019-02-01 11:45:00,67.85,67.9,67.76,67.86,31003.0,56.7628,56.8047,56.6875,56.7712,31003.0
2019-02-01 11:50:00,67.89,67.89,67.76,67.77,18242.0,56.7963,56.7963,56.6875,56.6959,18242.0
2019-02-01 11:55:00,67.77,67.95,67.74,67.94,27457.0,56.6959,56.8465,56.6708,56.8381,27457.0
2019-02-01 12:00:00,67.94,67.97,67.87,67.94,45225.0,56.8381,56.8632,56.7796,56.8381,45225.0
2019-02-01 12:05:00,67.94,68.01,67.91,67.99,37140.0,56.8381,56.8967,56.813,56.88,37140.0
2019-02-01 12:10:00,67.99,68.02,67.89,67.98,49747.0,56.88,56.9051,56.7963,56.8716,49747.0
2019-02-01 12:15:00,68.01,68.02,67.97,67.98,46186.0,56.8967,56.9051,56.8632,56.8716,46186.0
2019-02-01 12:20:00,67.98,68.14,67.95,68.09,92070.0,56.8716,57.0055,56.8465,56.9636,92070.0
2019-02-01 12:25:00,68.09,68.09,68.02,68.08,50298.0,56.9636,56.9636,56.9051,56.9553,50298.0
2019-02-01 12:30:00,68.06,68.09,68.04,68.04,26483.0,56.9385,56.9636,56.9218,56.9218,26483.0
2019-02-01 12:35:00,68.05,68.19,68.04,68.14,51871.0,56.9302,57.0473,56.9218,57.0055,51871.0
2019-02-01 12:40:00,68.14,68.15,68.09,68.12,17381.0,57.0055,57.0138,56.9636,56.9887,17381.0
2019-02-01 12:45:00,68.13,68.14,68.05,68.07,26429.0,56.9971,57.0055,56.9302,56.9469,26429.0
2019-02-01 12:50:00,68.06,68.09,68.05,68.06,17752.0,56.9385,56.9636,56.9302,56.9385,17752.0
2019-02-01 12:55:00,68.06,68.18,68.06,68.17,39421.0,56.9385,57.0389,56.9385,57.0306,39421.0
2019-02-01 13:00:00,68.17,68.19,68.12,68.13,24344.0,57.0306,57.0473,56.9887,56.9971,24344.0
2019-02-01 13:05:00,68.14,68.23,68.12,68.22,25182.0,57.0055,57.0807,56.9887,57.0724,25182.0
2019-02-01 13:10:00,68.21,68.22,68.1,68.11,21807.0,57.064,57.0724,56.972,56.9804,21807.0
2019-02-01 13:15:00,68.1,68.13,67.96,68.01,21762.0,56.972,56.9971,56.8549,56.8967,21762.0
2019-02-01 13:20:00,68.01,68.07,67.96,68.06,26416.0,56.8967,56.9469,56.8549,56.9385,26416.0
2019-02-01 13:25:00,68.07,68.17,68.06,68.16,25468.0,56.9469,57.0306,56.9385,57.0222,25468.0
2019-02-01 13:30:00,68.16,68.19,68.12,68.13,26854.0,57.0222,57.0473,56.9887,56.9971,26854.0
2019-02-01 13:35:00,68.13,68.18,68.11,68.17,17349.0,56.9971,57.0389,56.9804,57.0306,17349.0
2019-02-01 13:40:00,68.16,68.2,68.13,68.13,13739.0,57.0222,57.0557,56.9971,56.9971,13739.0
2019-02-01 13:45:00,68.12,68.12,68.03,68.1,18463.0,56.9887,56.9887,56.9134,56.972,18463.0
2019-02-01 13:50:00,68.09,68.13,68.04,68.04,24826.0,56.9636,56.9971,56.9218,56.9218,24826.0
2019-02-01 13:55:00,68.05,68.07,68.0,68.01,17437.0,56.9302,56.9469,56.8883,56.8967,17437.0
2019-02-01 14:00:00,68.01,68.01,67.86,67.87,35439.0,56.8967,56.8967,56.7712,56.7796,35439.0
2019-02-01 14:05:00,67.87,67.92,67.83,67.88,34024.0,56.7796,56.8214,56.7461,56.7879,34024.0
2019-02-01 14:10:00,67.88,67.9,67.84,67.85,43768.0,56.7879,56.8047,56.7545,56.7628,43768.0
2019-02-01 14:15:00,67.84,67.85,67.76,67.77,35535.0,56.7545,56.7628,56.6875,56.6959,35535.0
2019-02-01 14:20:00,67.77,67.91,67.76,67.81,34515.0,56.6959,56.813,56.6875,56.7294,34515.0
2019-02-01 14:25:00,67.81,67.82,67.76,67.79,18693.0,56.7294,56.7377,56.6875,56.7126,18693.0
2019-02-01 14:30:00,67.79,67.81,67.75,67.77,18710.0,56.7126,56.7294,56.6792,56.6959,18710.0
2019-02-01 14:35:00,67.76,67.77,67.7,67.72,24206.0,56.6875,56.6959,56.6374,56.6541,24206.0
2019-02-01 14:40:00,67.71,67.77,67.71,67.77,27470.0,56.6457,56.6959,56.6457,56.6959,27470.0
2019-02-01 14:45:00,67.77,67.8,67.77,67.79,29607.0,56.6959,56.721,56.6959,56.7126,29607.0
2019-02-01 14:50:00,67.79,67.81,67.64,67.65,30036.0,56.7126,56.7294,56.5872,56.5955,30036.0
2019-02-01 14:55:00,67.66,67.7,67.63,67.68,41235.0,56.6039,56.6374,56.5788,56.6206,41235.0
2019-02-01 15:00:00,67.68,67.68,67.61,67.62,36036.0,56.6206,56.6206,56.5621,56.5704,36036.0
2019-02-01 15:05:00,67.62,67.62,67.53,67.53,27025.0,56.5704,56.5704,56.4951,56.4951,27025.0
2019-02-01 15:10:00,67.53,67.59,67.52,67.57,39747.0,56.4951,56.5453,56.4868,56.5286,39747.0
2019-02-01 15:15:00,67.58,67.63,67.55,67.59,47943.0,56.537,56.5788,56.5119,56.5453,47943.0
2019-02-01 15:20:00,67.59,67.65,67.58,67.65,41676.0,56.5453,56.5955,56.537,56.5955,41676.0
2019-02-01 15:25:00,67.65,67.72,67.64,67.72,48309.0,56.5955,56.6541,56.5872,56.6541,48309.0
2019-02-01 15:30:00,67.72,67.75,67.71,67.73,37021.0,56.6541,56.6792,56.6457,56.6625,37021.0
2019-02-01 15:35:00,67.73,67.74,67.67,67.72,64368.0,56.6625,56.6708,56.6123,56.6541,64368.0
2019-02-01 15:40:00,67.72,67.83,67.68,67.82,85660.0,56.6541,56.7461,56.6206,56.7377,85660.0
2019-02-01 15:45:00,67.82,67.87,67.76,67.76,92079.0,56.7377,56.7796,56.6875,56.6875,92079.0
2019-02-01 15:50:00,67.77,67.8,67.74,67.77,85256.0,56.6959,56.721,56.6708,56.6959,85256.0
2019-02-01 15:55:00,67.76,68.06,67.75,68.03,457085.0,56.6875,56.9385,56.6792,56.9134,457085.0
2019-02-04 09:30:00,67.38,67.69,67.26,67.26,80800.0,56.3696,56.629,56.2693,56.2693,80800.0
2019-02-04 09:35:00,67.31,67.56,67.24,67.43,26193.0,56.3111,56.5202,56.2525,56.4115,26193.0
2019-02-04 09:40:00,67.46,67.55,67.42,67.47,28065.0,56.4366,56.5119,56.4031,56.4449,28065.0
2019-02-04 09:45:00,67.45,67.55,67.43,67.49,16979.0,56.4282,56.5119,56.4115,56.4617,16979.0
2019-02-04 09:50:00,67.52,67.54,67.42,67.51,36855.0,56.4868,56.5035,56.4031,56.4784,36855.0
2019-02-04 09:55:00,67.51,67.52,67.38,67.45,29763.0,56.4784,56.4868,56.3696,56.4282,29763.0
2019-02-04 10:00:00,67.45,67.45,67.28,67.29,35901.0,56.4282,56.4282,56.286,56.2944,35901.0
2019-02-04 10:05:00,67.29,67.32,67.2,67.23,36587.0,56.2944,56.3194,56.2191,56.2442,36587.0
2019-02-04 10:10:00,67.23,67.43,67.13,67.42,30658.0,56.2442,56.4115,56.1605,56.4031,30658.0
2019-02-04 10:15:00,67.42,67.42,67.24,67.33,35882.0,56.4031,56.4031,56.2525,56.3278,35882.0
2019-02-04 10:20:00,67.33,67.37,67.3,67.36,40018.0,56.3278,56.3613,56.3027,56.3529,40018.0
2019-02-04 10:25:00,67.36,67.47,67.33,67.44,31624.0,56.3529,56.4449,56.3278,56.4198,31624.0
2019-02-04 10:30:00,67.43,67.49,67.41,67.48,18063.0,56.4115,56.4617,56.3947,56.4533,18063.0
2019-02-04 10:35:00,67.47,67.47,67.38,67.43,24783.0,56.4449,56.4449,56.3696,56.4115,24783.0
2019-02-04 10:40:00,67.42,67.45,67.39,67.4,26318.0,56.4031,56.4282,56.378,56.3864,26318.0
2019-02-04 10:45:00,67.39,67.46,67.35,67.45,46344.0,56.378,56.4366,56.3445,56.4282,46344.0
2019-02-04 10:50:00,67.45,67.47,67.34,67.45,27947.0,56.4282,56.4449,56.3362,56.4282,27947.0
2019-02-04 10:55:00,67.45,67.47,67.39,67.43,48775.0,56.4282,56.4449,56.378,56.4115,48775.0
2019-02-04 11:00:00,67.43,67.52,67.38,67.5,37903.0,56.4115,56.4868,56.3696,56.47,37903.0
2019-02-04 11:05:00,67.51,67.51,67.39,67.43,23856.0,56.4784,56.4784,56.378,56.4115,23856.0
2019-02-04 11:10:00,67.43,67.55,67.41,67.53,26825.0,56.4115,56.5119,56.3947,56.4951,26825.0
2019-02-04 11:15:00,67.54,67.61,67.53,67.58,18898.0,56.5035,56.5621,56.4951,56.537,18898.0
2019-02-04 11:20:00,67.58,67.64,67.55,67.58,21840.0,56.537,56.5872,56.5119,56.537,21840.0
2019-02-04 11:25:00,67.6,67.64,67.57,67.64,19603.0,56.5537,56.5872,56.5286,56.5872,19603.0
2019-02-04 11:30:00,67.65,67.71,67.65,67.69,20920.0,56.5955,56.6457,56.5955,56.629,20920.0
2019-02-04 11:35:00,67.69,67.73,67.63,67.71,38554.0,56.629,56.6625,56.5788,56.6457,38554.0
2019-02-04 11:40:00,67.72,67.81,67.7,67.8,18431.0,56.6541,56.7294,56.6374,56.721,18431.0
2019-02-04 11:45:00,67.81,67.82,67.77,67.8,25808.0,56.7294,56.7377,56.6959,56.721,25808.0
2019-02-04 11:50:00,67.8,67.82,67.72,67.74,24225.0,56.721,56.7377,56.6541,56.6708,24225.0
2019-02-04 11:55:00,67.75,67.88,67.75,67.88,20524.0,56.6792,56.7879,56.6792,56.7879,20524.0
2019-02-04 12:00:00,67.88,67.89,67.78,67.83,15166.0,56.7879,56.7963,56.7043,56.7461,15166.0
2019-02-04 12:05:00,67.82,67.84,67.75,67.77,14041.0,56.7377,56.7545,56.6792,56.6959,14041.0
2019-02-04 12:10:00,67.78,67.81,67.76,67.78,17404.0,56.7043,56.7294,56.6875,56.7043,17404.0
2019-02-04 12:15:00,67.78,67.8,67.76,67.79,11771.0,56.7043,56.721,56.6875,56.7126,11771.0
2019-02-04 12:20:00,67.79,67.79,67.74,67.77,15975.0,56.7126,56.7126,56.6708,56.6959,15975.0
2019-02-04 12:25:00,67.77,67.82,67.76,67.81,17201.0,56.6959,56.7377,56.6875,56.7294,17201.0
2019-02-04 12:30:00,67.82,67.86,67.78,67.86,22094.0,56.7377,56.7712,56.7043,56.7712,22094.0
2019-02-04 12:35:00,67.86,67.87,67.81,67.82,13607.0,56.7712,56.7796,56.7294,56.7377,13607.0
2019-02-04 12:40:00,67.83,67.86,67.81,67.82,11844.0,56.7461,56.7712,56.7294,56.7377,11844.0
2019-02-04 12:45:00,67.83,67.85,67.78,67.81,16613.0,56.7461,56.7628,56.7043,56.7294,16613.0
2019-02-04 12:50:00,67.81,67.86,67.8,67.84,17558.0,56.7294,56.7712,56.721,56.7545,17558.0
2019-02-04 12:55:00,67.84,67.85,67.82,67.84,9209.0,56.7545,56.7628,56.7377,56.7545,9209.0
2019-02-04 13:00:00,67.84,67.86,67.81,67.84,16804.0,56.7545,56.7712,56.7294,56.7545,16804.0
2019-02-04 13:05:00,67.83,67.91,67.83,67.91,14626.0,56.7461,56.813,56.7461,56.813,14626.0
2019-02-04 13:10:00,67.9,67.9,67.8,67.81,10930.0,56.8047,56.8047,56.721,56.7294,10930.0
2019-02-04 13:15:00,67.81,67.86,67.8,67.8,16747.0,56.7294,56.7712,56.721,56.721,16747.0
2019-02-04 13:20:00,67.8,67.83,67.79,67.83,18745.0,56.721,56.7461,56.7126,56.7461,18745.0
2019-02-04 13:25:00,67.82,67.83,67.78,67.79,14034.0,56.7377,56.7461,56.7043,56.7126,14034.0
2019-02-04 13:30:00,67.79,67.81,67.75,67.78,23083.0,56.7126,56.7294,56.6792,56.7043,23083.0
2019-02-04 13:35:00,67.78,67.79,67.71,67.73,39520.0,56.7043,56.7126,56.6457,56.6625,39520.0
2019-02-04 13:40:00,67.74,67.74,67.68,67.69,20309.0,56.6708,56.6708,56.6206,56.629,20309.0
2019-02-04 13:45:00,67.7,67.78,67.69,67.78,26102.0,56.6374,56.7043,56.629,56.7043,26102.0
2019-02-04 13:50:00,67.78,67.79,67.7,67.7,27974.0,56.7043,56.7126,56.6374,56.6374,27974.0
2019-02-04 13:55:00,67.7,67.73,67.69,67.72,16555.0,56.6374,56.6625,56.629,56.6541,16555.0
2019-02-04 14:00:00,67.73,67.76,67.73,67.74,24600.0,56.6625,56.6875,56.6625,56.6708,24600.0
2019-02-04 14:05:00,67.74,67.82,67.73,67.8,27701.0,56.6708,56.7377,56.6625,56.721,27701.0
2019-02-04 14:10:00,67.8,67.84,67.78,67.78,24062.0,56.721,56.7545,56.7043,56.7043,24062.0
2019-02-04 14:15:00,67.79,67.87,67.78,67.79,56601.0,56.7126,56.7796,56.7043,56.7126,56601.0
2019-02-04 14:20:00,67.78,67.83,67.73,67.81,25221.0,56.7043,56.7461,56.6625,56.7294,25221.0
2019-02-04 14:25:00,67.81,67.86,67.8,67.83,25929.0,56.7294,56.7712,56.721,56.7461,25929.0
2019-02-04 14:30:00,67.83,67.85,67.79,67.8,28463.0,56.7461,56.7628,56.7126,56.721,28463.0
2019-02-04 14:35:00,67.8,67.8,67.75,67.76,16494.0,56.721,56.721,56.6792,56.6875,16494.0
2019-02-04 14:40:00,67.75,67.79,67.72,67.72,17055.0,56.6792,56.7126,56.6541,56.6541,17055.0
2019-02-04 14:45:00,67.72,67.73,67.69,67.73,24449.0,56.6541,56.6625,56.629,56.6625,24449.0
2019-02-04 14:50:00,67.73,67.74,67.7,67.73,26425.0,56.6625,56.6708,56.6374,56.6625,26425.0
2019-02-04 14:55:00,67.74,67.8,67.73,67.78,20087.0,56.6708,56.721,56.6625,56.7043,20087.0
2019-02-04 15:00:00,67.78,67.78,67.74,67.77,36352.0,56.7043,56.7043,56.6708,56.6959,36352.0
2019-02-04 15:05:00,67.78,67.78,67.73,67.77,25617.0,56.7043,56.7043,56.6625,56.6959,25617.0
2019-02-04 15:10:00,67.77,67.77,67.67,67.67,26230.0,56.6959,56.6959,56.6123,56.6123,26230.0
2019-02-04 15:15:00,67.67,67.73,67.66,67.72,47188.0,56.6123,56.6625,56.6039,56.6541,47188.0
2019-02-04 15:20:00,67.71,67.74,67.69,67.73,25871.0,56.6457,56.6708,56.629,56.6625,25871.0
2019-02-04 15:25:00,67.73,67.75,67.7,67.75,43445.0,56.6625,56.6792,56.6374,56.6792,43445.0
2019-02-04 15:30:00,67.74,67.78,67.66,67.66,42811.0,56.6708,56.7043,56.6039,56.6039,42811.0
2019-02-04 15:35:00,67.67,67.72,67.65,67.7,42849.0,56.6123,56.6541,56.5955,56.6374,42849.0
2019-02-04 15:40:00,67.7,67.76,67.69,67.72,52624.0,56.6374,56.6875,56.629,56.6541,52624.0
2019-02-04 15:45:00,67.73,67.82,67.72,67.8,65429.0,56.6625,56.7377,56.6541,56.721,65429.0
2019-02-04 15:50:00,67.8,67.8,67.7,67.72,102983.0,56.721,56.721,56.6374,56.6541,102983.0
2019-02-04 15:55:00,67.72,67.75,67.66,67.75,241493.0,56.6541,56.6792,56.6039,56.6792,241493.0
2019-02-05 09:30:00,67.61,67.63,67.45,67.54,49228.0,56.5621,56.5788,56.4282,56.5035,49228.0
2019-02-05 09:35:00,67.52,67.59,67.39,67.45,23548.0,56.4868,56.5453,56.378,56.4282,23548.0
2019-02-05 09:40:00,67.45,67.47,67.39,67.4,28122.0,56.4282,56.4449,56.378,56.3864,28122.0
2019-02-05 09:45:00,67.41,67.42,67.19,67.22,21344.0,56.3947,56.4031,56.2107,56.2358,21344.0
2019-02-05 09:50:00,67.24,67.29,67.21,67.25,28683.0,56.2525,56.2944,56.2274,56.2609,28683.0
2019-02-05 09:55:00,67.25,67.38,67.24,67.34,65507.0,56.2609,56.3696,56.2525,56.3362,65507.0
2019-02-05 10:00:00,67.34,67.46,67.3,67.35,78188.0,56.3362,56.4366,56.3027,56.3445,78188.0
2019-02-05 10:05:00,67.36,67.53,67.33,67.45,44301.0,56.3529,56.4951,56.3278,56.4282,44301.0
2019-02-05 10:10:00,67.45,67.48,67.38,67.4,32403.0,56.4282,56.4533,56.3696,56.3864,32403.0
2019-02-05 10:15:00,67.42,67.45,67.36,67.44,14853.0,56.4031,56.4282,56.3529,56.4198,14853.0
2019-02-05 10:20:00,67.44,67.49,67.36,67.39,28781.0,56.4198,56.4617,56.3529,56.378,28781.0
2019-02-05 10:25:00,67.4,67.46,67.38,67.46,14450.0,56.3864,56.4366,56.3696,56.4366,14450.0
2019-02-05 10:30:00,67.48,67.56,67.44,67.5,34205.0,56.4533,56.5202,56.4198,56.47,34205.0
2019-02-05 10:35:00,67.5,67.62,67.48,67.5,14195.0,56.47,56.5704,56.4533,56.47,14195.0
2019-02-05 10:40:00,67.5,67.57,67.48,67.54,14028.0,56.47,56.5286,56.4533,56.5035,14028.0
2019-02-05 10:45:00,67.53,67.6,67.5,67.6,14002.0,56.4951,56.5537,56.47,56.5537,14002.0
2019-02-05 10:50:00,67.6,67.65,67.57,67.62,17635.0,56.5537,56.5955,56.5286,56.5704,17635.0
2019-02-05 10:55:00,67.61,67.64,67.59,67.62,23654.0,56.5621,56.5872,56.5453,56.5704,23654.0
2019-02-05 11:00:00,67.63,67.64,67.46,67.47,24690.0,56.5788,56.5872,56.4366,56.4449,24690.0
2019-02-05 11:05:00,67.48,67.52,67.41,67.41,33301.0,56.4533,56.4868,56.3947,56.3947,33301.0
2019-02-05 11:10:00,67.41,67.44,67.28,67.28,35805.0,56.3947,56.4198,56.286,56.286,35805.0
2019-02-05 11:15:00,67.29,67.31,67.25,67.27,20707.0,56.2944,56.3111,56.2609,56.2776,20707.0
2019-02-05 11:20:00,67.27,67.27,67.22,67.24,30934.0,56.2776,56.2776,56.2358,56.2525,30934.0
2019-02-05 11:25:00,67.23,67.26,67.13,67.22,27711.0,56.2442,56.2693,56.1605,56.2358,27711.0
2019-02-05 11:30:00,67.2,67.34,67.2,67.34,13638.0,56.2191,56.3362,56.2191,56.3362,13638.0
2019-02-05 11:35:00,67.33,67.36,67.28,67.3,16717.0,56.3278,56.3529,56.286,56.3027,16717.0
2019-02-05 11:40:00,67.31,67.36,67.3,67.32,29835.0,56.3111,56.3529,56.3027,56.3194,29835.0
2019-02-05 11:45:00,67.33,67.36,67.26,67.35,24791.0,56.3278,56.3529,56.2693,56.3445,24791.0
2019-02-05 11:50:00,67.35,67.45,67.33,67.4,31254.0,56.3445,56.4282,56.3278,56.3864,31254.0
2019-02-05 11:55:00,67.4,67.43,67.37,67.39,18093.0,56.3864,56.4115,56.3613,56.378,18093.0
2019-02-05 12:00:00,67.39,67.39,67.29,67.34,21202.0,56.378,56.378,56.2944,56.3362,21202.0
2019-02-05 12:05:00,67.34,67.34,67.26,67.27,12195.0,56.3362,56.3362,56.2693,56.2776,12195.0
2019-02-05 12:10:00,67.26,67.29,67.2,67.28,38691.0,56.2693,56.2944,56.2191,56.286,38691.0
2019-02-05 12:15:00,67.28,67.28,67.17,67.17,21150.0,56.286,56.286,56.194,56.194,21150.0
2019-02-05 12:20:00,67.17,67.19,67.13,67.17,20155.0,56.194,56.2107,56.1605,56.194,20155.0
2019-02-05 12:25:00,67.17,67.24,67.14,67.2,20270.0,56.194,56.2525,56.1689,56.2191,20270.0
2019-02-05 12:30:00,67.19,67.2,67.06,67.19,26672.0,56.2107,56.2191,56.1019,56.2107,26672.0
2019-02-05 12:35:00,67.19,67.19,67.06,67.07,13013.0,56.2107,56.2107,56.1019,56.1103,13013.0
2019-02-05 12:40:00,67.08,67.09,67.01,67.03,28327.0,56.1187,56.127,56.0601,56.0768,28327.0
2019-02-05 12:45:00,67.03,67.2,67.02,67.12,23762.0,56.0768,56.2191,56.0685,56.1521,23762.0
2019-02-05 12:50:00,67.12,67.19,67.11,67.14,16712.0,56.1521,56.2107,56.1438,56.1689,16712.0
2019-02-05 12:55:00,67.14,67.19,67.05,67.08,25600.0,56.1689,56.2107,56.0936,56.1187,25600.0
2019-02-05 13:00:00,67.07,67.15,67.07,67.1,15574.0,56.1103,56.1772,56.1103,56.1354,15574.0
2019-02-05 13:05:00,67.1,67.11,67.04,67.04,14478.0,56.1354,56.1438,56.0852,56.0852,14478.0
2019-02-05 13:10:00,67.04,67.11,67.04,67.1,8129.0,56.0852,56.1438,56.0852,56.1354,8129.0
2019-02-05 13:15:00,67.1,67.13,67.05,67.12,16892.0,56.1354,56.1605,56.0936,56.1521,16892.0
2019-02-05 13:20:00,67.13,67.21,67.12,67.17,15514.0,56.1605,56.2274,56.1521,56.194,15514.0
2019-02-05 13:25:00,67.18,67.2,67.13,67.16,16533.0,56.2023,56.2191,56.1605,56.1856,16533.0
2019-02-05 13:30:00,67.16,67.22,67.11,67.2,16349.0,56.1856,56.2358,56.1438,56.2191,16349.0
2019-02-05 13:35:00,67.21,67.21,67.14,67.16,14656.0,56.2274,56.2274,56.1689,56.1856,14656.0
2019-02-05 13:40:00,67.16,67.18,67.1,67.11,12978.0,56.1856,56.2023,56.1354,56.1438,12978.0
2019-02-05 13:45:00,67.1,67.14,67.08,67.14,19034.0,56.1354,56.1689,56.1187,56.1689,19034.0
2019-02-05 13:50:00,67.15,67.16,67.08,67.09,17519.0,56.1772,56.1856,56.1187,56.127,17519.0
2019-02-05 13:55:00,67.09,67.14,67.08,67.14,14953.0,56.127,56.1689,56.1187,56.1689,14953.0
2019-02-05 14:00:00,67.14,67.24,67.14,67.22,9322.0,56.1689,56.2525,56.1689,56.2358,9322.0
2019-02-05 14:05:00,67.21,67.3,67.2,67.29,25293.0,56.2274,56.3027,56.2191,56.2944,25293.0
2019-02-05 14:10:00,67.28,67.38,67.28,67.37,14954.0,56.286,56.3696,56.286,56.3613,14954.0
2019-02-05 14:15:00,67.37,67.38,67.29,67.38,35588.0,56.3613,56.3696,56.2944,56.3696,35588.0
2019-02-05 14:20:00,67.39,67.43,67.33,67.34,39734.0,56.378,56.4115,56.3278,56.3362,39734.0
2019-02-05 14:25:00,67.34,67.35,67.22,67.25,20747.0,56.3362,56.3445,56.2358,56.2609,20747.0
2019-02-05 14:30:00,67.25,67.27,67.18,67.19,14499.0,56.2609,56.2776,56.2023,56.2107,14499.0
2019-02-05 14:35:00,67.19,67.26,67.16,67.24,24792.0,56.2107,56.2693,56.1856,56.2525,24792.0
2019-02-05 14:40:00,67.22,67.22,67.14,67.19,17414.0,56.2358,56.2358,56.1689,56.2107,17414.0
2019-02-05 14:45:00,67.19,67.23,67.18,67.23,18003.0,56.2107,56.2442,56.2023,56.2442,18003.0
2019-02-05 14:50:00,67.22,67.23,67.12,67.14,13669.0,56.2358,56.2442,56.1521,56.1689,13669.0
2019-02-05 14:55:00,67.14,67.16,67.11,67.14,14479.0,56.1689,56.1856,56.1438,56.1689,14479.0
2019-02-05 15:00:00,67.15,67.17,67.08,67.08,27765.0,56.1772,56.194,56.1187,56.1187,27765.0
2019-02-05 15:05:00,67.08,67.13,67.06,67.11,25077.0,56.1187,56.1605,56.1019,56.1438,25077.0
2019-02-05 15:10:00,67.11,67.12,67.06,67.09,17824.0,56.1438,56.1521,56.1019,56.127,17824.0
2019-02-05 15:15:00,67.09,67.17,67.05,67.16,21872.0,56.127,56.194,56.0936,56.1856,21872.0
2019-02-05 15:20:00,67.16,67.17,67.11,67.15,17374.0,56.1856,56.194,56.1438,56.1772,17374.0
2019-02-05 15:25:00,67.16,67.25,67.16,67.25,25613.0,56.1856,56.2609,56.1856,56.2609,25613.0
2019-02-05 15:30:00,67.24,67.25,67.15,67.16,26851.0,56.2525,56.2609,56.1772,56.1856,26851.0
2019-02-05 15:35:00,67.15,67.25,67.15,67.18,36383.0,56.1772,56.2609,56.1772,56.2023,36383.0
2019-02-05 15:40:00,67.18,67.23,67.17,67.22,36435.0,56.2023,56.2442,56.194,56.2358,36435.0
2019-02-05 15:45:00,67.23,67.26,67.18,67.23,49448.0,56.2442,56.2693,56.2023,56.2442,49448.0
2019-02-05 15:50:00,67.22,67.27,67.18,67.27,58157.0,56.2358,56.2776,56.2023,56.2776,58157.0
2019-02-05 15:55:00,67.27,67.3,67.19,67.29,159079.0,56.2776,56.3027,56.2107,56.2944,159079.0
2019-02-06 09:30:00,66.84,67.05,66.63,66.82,66141.0,55.9179,56.0936,55.7422,55.9012,66141.0
2019-02-06 09:35:00,66.89,66.96,66.68,66.69,28337.0,55.9597,56.0183,55.784,55.7924,28337.0
2019-02-06 09:40:00,66.72,66.88,66.66,66.8,27338.0,55.8175,55.9513,55.7673,55.8844,27338.0
2019-02-06 09:45:00,66.76,66.91,66.71,66.72,26938.0,55.851,55.9764,55.8091,55.8175,26938.0
2019-02-06 09:50:00,66.73,66.74,66.63,66.71,20763.0,55.8259,55.8342,55.7422,55.8091,20763.0
2019-02-06 09:55:00,66.7,66.85,66.63,66.63,35424.0,55.8008,55.9262,55.7422,55.7422,35424.0
2019-02-06 10:00:00,66.65,66.66,66.51,66.58,81252.0,55.7589,55.7673,55.6418,55.7004,81252.0
2019-02-06 10:05:00,66.56,66.78,66.56,66.75,38618.0,55.6836,55.8677,55.6836,55.8426,38618.0
2019-02-06 10:10:00,66.75,66.77,66.66,66.68,30800.0,55.8426,55.8593,55.7673,55.784,30800.0
2019-02-06 10:15:00,66.68,66.73,66.57,66.57,31449.0,55.784,55.8259,55.692,55.692,31449.0
2019-02-06 10:20:00,66.58,66.61,66.51,66.6,31152.0,55.7004,55.7255,55.6418,55.7171,31152.0
2019-02-06 10:25:00,66.6,66.69,66.48,66.5,43831.0,55.7171,55.7924,55.6167,55.6334,43831.0
2019-02-06 10:30:00,66.52,66.69,66.51,66.64,25760.0,55.6502,55.7924,55.6418,55.7506,25760.0
2019-02-06 10:35:00,66.65,66.76,66.64,66.69,20436.0,55.7589,55.851,55.7506,55.7924,20436.0
2019-02-06 10:40:00,66.67,66.69,66.59,66.64,23774.0,55.7757,55.7924,55.7087,55.7506,23774.0
2019-02-06 10:45:00,66.64,66.85,66.63,66.82,23137.0,55.7506,55.9262,55.7422,55.9012,23137.0
2019-02-06 10:50:00,66.83,66.91,66.8,66.87,15696.0,55.9095,55.9764,55.8844,55.943,15696.0
2019-02-06 10:55:00,66.87,66.97,66.86,66.94,16753.0,55.943,56.0266,55.9346,56.0015,16753.0
2019-02-06 11:00:00,66.95,66.95,66.88,66.95,19519.0,56.0099,56.0099,55.9513,56.0099,19519.0
2019-02-06 11:05:00,66.95,67.02,66.91,66.91,19767.0,56.0099,56.0685,55.9764,55.9764,19767.0
2019-02-06 11:10:00,66.92,66.92,66.84,66.86,18633.0,55.9848,55.9848,55.9179,55.9346,18633.0
2019-02-06 11:15:00,66.87,66.93,66.85,66.86,17227.0,55.943,55.9932,55.9262,55.9346,17227.0
2019-02-06 11:20:00,66.87,66.89,66.72,66.72,23597.0,55.943,55.9597,55.8175,55.8175,23597.0
2019-02-06 11:25:00,66.73,66.8,66.68,66.76,25331.0,55.8259,55.8844,55.784,55.851,25331.0
2019-02-06 11:30:00,66.78,66.87,66.75,66.86,20394.0,55.8677,55.943,55.8426,55.9346,20394.0
2019-02-06 11:35:00,66.87,66.99,66.85,66.99,18767.0,55.943,56.0434,55.9262,56.0434,18767.0
2019-02-06 11:40:00,66.98,67.07,66.95,67.06,26604.0,56.035,56.1103,56.0099,56.1019,26604.0
2019-02-06 11:45:00,67.04,67.05,66.97,67.0,26910.0,56.0852,56.0936,56.0266,56.0517,26910.0
2019-02-06 11:50:00,66.99,67.0,66.9,66.92,29803.0,56.0434,56.0517,55.9681,55.9848,29803.0
2019-02-06 11:55:00,66.92,67.0,66.9,66.98,14898.0,55.9848,56.0517,55.9681,56.035,14898.0
2019-02-06 12:00:00,66.97,67.0,66.93,66.98,20324.0,56.0266,56.0517,55.9932,56.035,20324.0
2019-02-06 12:05:00,66.98,67.06,66.98,67.05,24518.0,56.035,56.1019,56.035,56.0936,24518.0
2019-02-06 12:10:00,67.04,67.05,66.99,67.05,11341.0,56.0852,56.0936,56.0434,56.0936,11341.0
2019-02-06 12:15:00,67.04,67.11,67.03,67.09,15617.0,56.0852,56.1438,56.0768,56.127,15617.0
2019-02-06 12:20:00,67.09,67.09,67.05,67.06,12802.0,56.127,56.127,56.0936,56.1019,12802.0
2019-02-06 12:25:00,67.05,67.07,66.97,66.98,20313.0,56.0936,56.1103,56.0266,56.035,20313.0
2019-02-06 12:30:00,66.98,67.08,66.98,67.05,18356.0,56.035,56.1187,56.035,56.0936,18356.0
2019-02-06 12:35:00,67.06,67.15,67.04,67.15,16429.0,56.1019,56.1772,56.0852,56.1772,16429.0
2019-02-06 12:40:00,67.15,67.16,67.1,67.13,14191.0,56.1772,56.1856,56.1354,56.1605,14191.0
2019-02-06 12:45:00,67.13,67.13,67.06,67.11,18606.0,56.1605,56.1605,56.1019,56.1438,18606.0
2019-02-06 12:50:00,67.1,67.14,67.08,67.09,18763.0,56.1354,56.1689,56.1187,56.127,18763.0
2019-02-06 12:55:00,67.08,67.09,67.06,67.09,23388.0,56.1187,56.127,56.1019,56.127,23388.0
2019-02-06 13:00:00,67.09,67.11,67.06,67.06,14153.0,56.127,56.1438,56.1019,56.1019,14153.0
2019-02-06 13:05:00,67.07,67.13,67.06,67.11,25972.0,56.1103,56.1605,56.1019,56.1438,25972.0
2019-02-06 13:10:00,67.12,67.14,67.06,67.06,15171.0,56.1521,56.1689,56.1019,56.1019,15171.0
2019-02-06 13:15:00,67.06,67.13,67.03,67.13,16212.0,56.1019,56.1605,56.0768,56.1605,16212.0
2019-02-06 13:20:00,67.12,67.13,67.04,67.05,12684.0,56.1521,56.1605,56.0852,56.0936,12684.0
2019-02-06 13:25:00,67.05,67.06,67.03,67.04,12568.0,56.0936,56.1019,56.0768,56.0852,12568.0
2019-02-06 13:30:00,67.06,67.06,67.02,67.03,14326.0,56.1019,56.1019,56.0685,56.0768,14326.0
2019-02-06 13:35:00,67.03,67.06,67.02,67.03,13374.0,56.0768,56.1019,56.0685,56.0768,13374.0
2019-02-06 13:40:00,67.02,67.04,66.99,66.99,15840.0,56.0685,56.0852,56.0434,56.0434,15840.0
2019-02-06 13:45:00,66.99,66.99,66.95,66.96,15906.0,56.0434,56.0434,56.0099,56.0183,15906.0
2019-02-06 13:50:00,66.95,66.97,66.92,66.94,21571.0,56.0099,56.0266,55.9848,56.0015,21571.0
2019-02-06 13:55:00,66.94,66.97,66.93,66.93,16758.0,56.0015,56.0266,55.9932,55.9932,16758.0
2019-02-06 14:00:00,66.92,66.93,66.82,66.83,20473.0,55.9848,55.9932,55.9012,55.9095,20473.0
2019-02-06 14:05:00,66.83,66.85,66.78,66.81,21697.0,55.9095,55.9262,55.8677,55.8928,21697.0
2019-02-06 14:10:00,66.81,66.82,66.77,66.8,18776.0,55.8928,55.9012,55.8593,55.8844,18776.0
2019-02-06 14:15:00,66.79,66.81,66.73,66.73,24901.0,55.8761,55.8928,55.8259,55.8259,24901.0
2019-02-06 14:20:00,66.74,66.84,66.73,66.83,25296.0,55.8342,55.9179,55.8259,55.9095,25296.0
2019-02-06 14:25:00,66.83,66.84,66.77,66.77,21290.0,55.9095,55.9179,55.8593,55.8593,21290.0
2019-02-06 14:30:00,66.76,66.81,66.75,66.79,21434.0,55.851,55.8928,55.8426,55.8761,21434.0
2019-02-06 14:35:00,66.79,66.8,66.76,66.77,18088.0,55.8761,55.8844,55.851,55.8593,18088.0
2019-02-06 14:40:00,66.77,66.87,66.76,66.85,17132.0,55.8593,55.943,55.851,55.9262,17132.0
2019-02-06 14:45:00,66.85,66.87,66.82,66.86,25035.0,55.9262,55.943,55.9012,55.9346,25035.0
2019-02-06 14:50:00,66.86,66.87,66.75,66.78,24305.0,55.9346,55.943,55.8426,55.8677,24305.0
2019-02-06 14:55:00,66.79,66.86,66.78,66.84,14456.0,55.8761,55.9346,55.8677,55.9179,14456.0
2019-02-06 15:00:00,66.83,66.9,66.83,66.84,24286.0,55.9095,55.9681,55.9095,55.9179,24286.0
2019-02-06 15:05:00,66.84,66.89,66.84,66.86,22850.0,55.9179,55.9597,55.9179,55.9346,22850.0
2019-02-06 15:10:00,66.85,66.87,66.78,66.82,24847.0,55.9262,55.943,55.8677,55.9012,24847.0
2019-02-06 15:15:00,66.83,66.83,66.76,66.77,20484.0,55.9095,55.9095,55.851,55.8593,20484.0
2019-02-06 15:20:00,66.77,66.77,66.74,66.75,30613.0,55.8593,55.8593,55.8342,55.8426,30613.0
2019-02-06 15:25:00,66.76,66.77,66.72,66.75,46158.0,55.851,55.8593,55.8175,55.8426,46158.0
2019-02-06 15:30:00,66.76,66.76,66.71,66.73,41108.0,55.851,55.851,55.8091,55.8259,41108.0
2019-02-06 15:35:00,66.73,66.75,66.69,66.69,39129.0,55.8259,55.8426,55.7924,55.7924,39129.0
2019-02-06 15:40:00,66.69,66.7,66.65,66.66,49495.0,55.7924,55.8008,55.7589,55.7673,49495.0
2019-02-06 15:45:00,66.65,66.73,66.63,66.71,95028.0,55.7589,55.8259,55.7422,55.8091,95028.0
2019-02-06 15:50:00,66.71,66.74,66.67,66.68,65663.0,55.8091,55.8342,55.7757,55.784,65663.0
2019-02-06 15:55:00,66.67,66.68,66.58,66.64,214769.0,55.7757,55.784,55.7004,55.7506,214769.0
2019-02-07 09:30:00,66.1,66.21,65.98,66.03,55966.0,55.2988,55.3908,55.1984,55.2402,55966.0
2019-02-07 09:35:00,65.99,66.21,65.97,66.14,24061.0,55.2068,55.3908,55.19,55.3323,24061.0
2019-02-07 09:40:00,66.11,66.15,65.93,65.95,44242.0,55.3072,55.3406,55.1566,55.1733,44242.0
2019-02-07 09:45:00,65.93,66.02,65.84,65.88,35996.0,55.1566,55.2319,55.0813,55.1148,35996.0
2019-02-07 09:50:00,65.89,65.97,65.87,65.96,29635.0,55.1231,55.19,55.1064,55.1817,29635.0
2019-02-07 09:55:00,65.97,66.0,65.84,65.9,45135.0,55.19,55.2151,55.0813,55.1315,45135.0
2019-02-07 10:00:00,65.92,65.94,65.73,65.75,30012.0,55.1482,55.1649,54.9893,55.006,30012.0
2019-02-07 10:05:00,65.75,65.77,65.63,65.64,19779.0,55.006,55.0227,54.9056,54.914,19779.0
2019-02-07 10:10:00,65.64,65.77,65.61,65.67,24637.0,54.914,55.0227,54.8889,54.9391,24637.0
2019-02-07 10:15:00,65.69,65.85,65.69,65.77,23217.0,54.9558,55.0897,54.9558,55.0227,23217.0
2019-02-07 10:20:00,65.77,65.94,65.77,65.92,15815.0,55.0227,55.1649,55.0227,55.1482,15815.0
2019-02-07 10:25:00,65.92,65.92,65.8,65.87,15285.0,55.1482,55.1482,55.0478,55.1064,15285.0
2019-02-07 10:30:00,65.86,65.99,65.86,65.96,39288.0,55.098,55.2068,55.098,55.1817,39288.0
2019-02-07 10:35:00,65.97,66.12,65.95,66.11,24593.0,55.19,55.3155,55.1733,55.3072,24593.0
2019-02-07 10:40:00,66.09,66.16,65.95,65.95,59927.0,55.2904,55.349,55.1733,55.1733,59927.0
2019-02-07 10:45:00,65.94,65.95,65.69,65.69,49550.0,55.1649,55.1733,54.9558,54.9558,49550.0
2019-02-07 10:50:00,65.7,65.7,65.45,65.5,46172.0,54.9642,54.9642,54.755,54.7968,46172.0
2019-02-07 10:55:00,65.5,65.5,65.24,65.25,37433.0,54.7968,54.7968,54.5793,54.5877,37433.0
2019-02-07 11:00:00,65.23,65.26,65.08,65.17,33518.0,54.571,54.5961,54.4455,54.5208,33518.0
2019-02-07 11:05:00,65.16,65.19,65.04,65.07,31869.0,54.5124,54.5375,54.412,54.4371,31869.0
2019-02-07 11:10:00,65.05,65.12,64.94,64.95,42971.0,54.4204,54.4789,54.3284,54.3367,42971.0
2019-02-07 11:15:00,64.98,65.03,64.92,64.97,48491.0,54.3618,54.4036,54.3116,54.3535,48491.0
2019-02-07 11:20:00,64.96,64.96,64.85,64.86,44420.0,54.3451,54.3451,54.2531,54.2614,44420.0
2019-02-07 11:25:00,64.87,64.95,64.84,64.9,55740.0,54.2698,54.3367,54.2447,54.2949,55740.0
2019-02-07 11:30:00,64.91,64.91,64.68,64.71,37288.0,54.3033,54.3033,54.1108,54.1359,37288.0
2019-02-07 11:35:00,64.71,64.85,64.7,64.8,49531.0,54.1359,54.2531,54.1276,54.2112,49531.0
2019-02-07 11:40:00,64.79,65.05,64.78,64.97,58266.0,54.2029,54.4204,54.1945,54.3535,58266.0
2019-02-07 11:45:00,64.97,64.98,64.78,64.81,29029.0,54.3535,54.3618,54.1945,54.2196,29029.0
2019-02-07 11:50:00,64.79,64.93,64.71,64.74,40591.0,54.2029,54.32,54.1359,54.161,40591.0
2019-02-07 11:55:00,64.75,64.77,64.51,64.52,24676.0,54.1694,54.1861,53.9686,53.977,24676.0
2019-02-07 12:00:00,64.5,64.6,64.46,64.6,28811.0,53.9603,54.0439,53.9268,54.0439,28811.0
2019-02-07 12:05:00,64.59,64.72,64.57,64.72,22631.0,54.0355,54.1443,54.0188,54.1443,22631.0
2019-02-07 12:10:00,64.73,64.89,64.71,64.88,30667.0,54.1527,54.2865,54.1359,54.2782,30667.0
2019-02-07 12:15:00,64.88,64.88,64.75,64.82,23735.0,54.2782,54.2782,54.1694,54.228,23735.0
2019-02-07 12:20:00,64.82,64.88,64.78,64.85,43339.0,54.228,54.2782,54.1945,54.2531,43339.0
2019-02-07 12:25:00,64.83,64.87,64.68,64.7,49630.0,54.2363,54.2698,54.1108,54.1276,49630.0
2019-02-07 12:30:00,64.7,64.83,64.69,64.83,23112.0,54.1276,54.2363,54.1192,54.2363,23112.0
2019-02-07 12:35:00,64.82,64.91,64.79,64.91,14201.0,54.228,54.3033,54.2029,54.3033,14201.0
2019-02-07 12:40:00,64.9,64.92,64.77,64.78,24505.0,54.2949,54.3116,54.1861,54.1945,24505.0
2019-02-07 12:45:00,64.76,64.8,64.67,64.71,20266.0,54.1778,54.2112,54.1025,54.1359,20266.0
2019-02-07 12:50:00,64.7,64.7,64.61,64.63,18589.0,54.1276,54.1276,54.0523,54.069,18589.0
2019-02-07 12:55:00,64.63,64.76,64.6,64.75,19398.0,54.069,54.1778,54.0439,54.1694,19398.0
2019-02-07 13:00:00,64.73,64.93,64.72,64.91,11657.0,54.1527,54.32,54.1443,54.3033,11657.0
2019-02-07 13:05:00,64.89,64.98,64.87,64.88,17301.0,54.2865,54.3618,54.2698,54.2782,17301.0
2019-02-07 13:10:00,64.91,64.91,64.83,64.86,22915.0,54.3033,54.3033,54.2363,54.2614,22915.0
2019-02-07 13:15:00,64.86,64.88,64.75,64.77,13357.0,54.2614,54.2782,54.1694,54.1861,13357.0
2019-02-07 13:20:00,64.77,64.87,64.74,64.86,11583.0,54.1861,54.2698,54.161,54.2614,11583.0
2019-02-07 13:25:00,64.85,64.94,64.82,64.86,15535.0,54.2531,54.3284,54.228,54.2614,15535.0
2019-02-07 13:30:00,64.89,64.97,64.84,64.95,13356.0,54.2865,54.3535,54.2447,54.3367,13356.0
2019-02-07 13:35:00,64.96,64.99,64.91,64.95,14146.0,54.3451,54.3702,54.3033,54.3367,14146.0
2019-02-07 13:40:00,64.95,64.97,64.86,64.87,10581.0,54.3367,54.3535,54.2614,54.2698,10581.0
2019-02-07 13:45:00,64.87,64.95,64.85,64.9,19620.0,54.2698,54.3367,54.2531,54.2949,19620.0
2019-02-07 13:50:00,64.9,64.93,64.87,64.89,17210.0,54.2949,54.32,54.2698,54.2865,17210.0
2019-02-07 13:55:00,64.89,64.93,64.83,64.89,33040.0,54.2865,54.32,54.2363,54.2865,33040.0
2019-02-07 14:00:00,64.9,64.9,64.82,64.83,32676.0,54.2949,54.2949,54.228,54.2363,32676.0
2019-02-07 14:05:00,64.84,64.85,64.73,64.76,21015.0,54.2447,54.2531,54.1527,54.1778,21015.0
2019-02-07 14:10:00,64.75,64.76,64.65,64.66,16126.0,54.1694,54.1778,54.0857,54.0941,16126.0
2019-02-07 14:15:00,64.67,64.71,64.55,64.64,30230.0,54.1025,54.1359,54.0021,54.0774,30230.0
2019-02-07 14:20:00,64.61,64.67,64.59,64.64,14298.0,54.0523,54.1025,54.0355,54.0774,14298.0
2019-02-07 14:25:00,64.64,64.82,64.64,64.82,20428.0,54.0774,54.228,54.0774,54.228,20428.0
2019-02-07 14:30:00,64.84,64.9,64.83,64.89,39726.0,54.2447,54.2949,54.2363,54.2865,39726.0
2019-02-07 14:35:00,64.88,64.92,64.79,64.82,33479.0,54.2782,54.3116,54.2029,54.228,33479.0
2019-02-07 14:40:00,64.82,64.85,64.77,64.78,19356.0,54.228,54.2531,54.1861,54.1945,19356.0
2019-02-07 14:45:00,64.78,64.84,64.69,64.72,22096.0,54.1945,54.2447,54.1192,54.1443,22096.0
2019-02-07 14:50:00,64.71,64.8,64.67,64.8,32284.0,54.1359,54.2112,54.1025,54.2112,32284.0
2019-02-07 14:55:00,64.79,64.85,64.77,64.85,36841.0,54.2029,54.2531,54.1861,54.2531,36841.0
2019-02-07 15:00:00,64.85,64.91,64.72,64.74,29704.0,54.2531,54.3033,54.1443,54.161,29704.0
2019-02-07 15:05:00,64.74,64.76,64.71,64.75,28647.0,54.161,54.1778,54.1359,54.1694,28647.0
2019-02-07 15:10:00,64.75,64.93,64.7,64.88,101520.0,54.1694,54.32,54.1276,54.2782,101520.0
2019-02-07 15:15:00,64.88,64.9,64.74,64.78,31441.0,54.2782,54.2949,54.161,54.1945,31441.0
2019-02-07 15:20:00,64.78,64.82,64.75,64.8,41957.0,54.1945,54.228,54.1694,54.2112,41957.0
2019-02-07 15:25:00,64.8,64.81,64.74,64.77,32941.0,54.2112,54.2196,54.161,54.1861,32941.0
2019-02-07 15:30:00,64.77,64.81,64.68,64.7,43352.0,54.1861,54.2196,54.1108,54.1276,43352.0
2019-02-07 15:35:00,64.71,64.84,64.7,64.83,53244.0,54.1359,54.2447,54.1276,54.2363,53244.0
2019-02-07 15:40:00,64.84,65.01,64.81,64.95,69919.0,54.2447,54.3869,54.2196,54.3367,69919.0
2019-02-07 15:45:00,64.95,64.95,64.87,64.88,71529.0,54.3367,54.3367,54.2698,54.2782,71529.0
2019-02-07 15:50:00,64.88,64.95,64.87,64.95,99490.0,54.2782,54.3367,54.2698,54.3367,99490.0
2019-02-07 15:55:00,64.94,64.95,64.81,64.92,314852.0,54.3284,54.3367,54.2196,54.3116,314852.0
2019-02-08 09:30:00,64.6,64.73,64.41,64.51,57266.0,54.0439,54.1527,53.885,53.9686,57266.0
2019-02-08 09:35:00,64.46,64.48,64.29,64.29,52819.0,53.9268,53.9435,53.7846,53.7846,52819.0
2019-02-08 09:40:00,64.32,64.46,64.24,64.33,32877.0,53.8097,53.9268,53.7427,53.818,32877.0
2019-02-08 09:45:00,64.34,64.37,64.17,64.28,32436.0,53.8264,53.8515,53.6842,53.7762,32436.0
2019-02-08 09:50:00,64.28,64.34,64.24,64.25,61353.0,53.7762,53.8264,53.7427,53.7511,61353.0
2019-02-08 09:55:00,64.26,64.32,64.22,64.27,76726.0,53.7595,53.8097,53.726,53.7678,76726.0
2019-02-08 10:00:00,64.28,64.29,64.08,64.11,50669.0,53.7762,53.7846,53.6089,53.634,50669.0
2019-02-08 10:05:00,64.08,64.29,64.06,64.24,76045.0,53.6089,53.7846,53.5922,53.7427,76045.0
2019-02-08 10:10:00,64.24,64.25,64.09,64.09,54993.0,53.7427,53.7511,53.6173,53.6173,54993.0
2019-02-08 10:15:00,64.09,64.15,63.83,63.84,107336.0,53.6173,53.6674,53.3997,53.4081,107336.0
2019-02-08 10:20:00,63.85,64.02,63.83,63.98,45398.0,53.4165,53.5587,53.3997,53.5252,45398.0
2019-02-08 10:25:00,63.97,63.97,63.84,63.86,85389.0,53.5169,53.5169,53.4081,53.4248,85389.0
2019-02-08 10:30:00,63.85,64.02,63.8,63.99,22110.0,53.4165,53.5587,53.3746,53.5336,22110.0
2019-02-08 10:35:00,63.99,64.01,63.85,64.01,15617.0,53.5336,53.5503,53.4165,53.5503,15617.0
2019-02-08 10:40:00,64.02,64.13,64.0,64.03,35358.0,53.5587,53.6507,53.542,53.5671,35358.0
2019-02-08 10:45:00,64.04,64.12,63.99,64.08,37719.0,53.5754,53.6424,53.5336,53.6089,37719.0
2019-02-08 10:50:00,64.09,64.1,63.91,63.91,259517.0,53.6173,53.6256,53.4667,53.4667,259517.0
2019-02-08 10:55:00,63.9,64.04,63.87,63.94,51966.0,53.4583,53.5754,53.4332,53.4918,51966.0
2019-02-08 11:00:00,63.94,63.94,63.74,63.74,55779.0,53.4918,53.4918,53.3244,53.3244,55779.0
2019-02-08 11:05:00,63.74,63.75,63.57,63.6,45014.0,53.3244,53.3328,53.1822,53.2073,45014.0
2019-02-08 11:10:00,63.6,63.6,63.46,63.54,83706.0,53.2073,53.2073,53.0902,53.1571,83706.0
2019-02-08 11:15:00,63.53,63.61,63.52,63.58,120073.0,53.1488,53.2157,53.1404,53.1906,120073.0
2019-02-08 11:20:00,63.58,63.65,63.5,63.63,32067.0,53.1906,53.2492,53.1237,53.2324,32067.0
2019-02-08 11:25:00,63.62,63.72,63.57,63.63,47676.0,53.2241,53.3077,53.1822,53.2324,47676.0
2019-02-08 11:30:00,63.63,63.72,63.59,63.59,39586.0,53.2324,53.3077,53.199,53.199,39586.0
2019-02-08 11:35:00,63.59,63.6,63.52,63.52,32772.0,53.199,53.2073,53.1404,53.1404,32772.0
2019-02-08 11:40:00,63.52,63.63,63.51,63.58,55181.0,53.1404,53.2324,53.132,53.1906,55181.0
2019-02-08 11:45:00,63.58,63.61,63.38,63.47,182154.0,53.1906,53.2157,53.0233,53.0986,182154.0
2019-02-08 11:50:00,63.45,63.61,63.38,63.61,38016.0,53.0818,53.2157,53.0233,53.2157,38016.0
2019-02-08 11:55:00,63.61,63.75,63.61,63.73,22887.0,53.2157,53.3328,53.2157,53.3161,22887.0
2019-02-08 12:00:00,63.73,63.77,63.64,63.66,41696.0,53.3161,53.3495,53.2408,53.2575,41696.0
2019-02-08 12:05:00,63.67,63.76,63.67,63.74,18077.0,53.2659,53.3412,53.2659,53.3244,18077.0
2019-02-08 12:10:00,63.73,63.8,63.7,63.72,14016.0,53.3161,53.3746,53.291,53.3077,14016.0
2019-02-08 12:15:00,63.72,63.83,63.7,63.76,18072.0,53.3077,53.3997,53.291,53.3412,18072.0
2019-02-08 12:20:00,63.77,63.87,63.76,63.82,11127.0,53.3495,53.4332,53.3412,53.3914,11127.0
2019-02-08 12:25:00,63.83,63.86,63.8,63.85,13347.0,53.3997,53.4248,53.3746,53.4165,13347.0
2019-02-08 12:30:00,63.85,63.98,63.85,63.97,23955.0,53.4165,53.5252,53.4165,53.5169,23955.0
2019-02-08 12:35:00,63.97,64.05,63.94,63.99,17909.0,53.5169,53.5838,53.4918,53.5336,17909.0
2019-02-08 12:40:00,63.98,64.0,63.96,63.98,8123.0,53.5252,53.542,53.5085,53.5252,8123.0
2019-02-08 12:45:00,63.99,64.08,63.99,64.08,14159.0,53.5336,53.6089,53.5336,53.6089,14159.0
2019-02-08 12:50:00,64.09,64.11,64.06,64.07,9858.0,53.6173,53.634,53.5922,53.6005,9858.0
2019-02-08 12:55:00,64.07,64.16,64.06,64.1,12869.0,53.6005,53.6758,53.5922,53.6256,12869.0
2019-02-08 13:00:00,64.1,64.22,64.1,64.22,17292.0,53.6256,53.726,53.6256,53.726,17292.0
2019-02-08 13:05:00,64.21,64.29,64.18,64.29,24218.0,53.7176,53.7846,53.6925,53.7846,24218.0
2019-02-08 13:10:00,64.29,64.35,64.26,64.31,42895.0,53.7846,53.8348,53.7595,53.8013,42895.0
2019-02-08 13:15:00,64.31,64.31,64.26,64.27,135468.0,53.8013,53.8013,53.7595,53.7678,135468.0
2019-02-08 13:20:00,64.26,64.32,64.26,64.28,52325.0,53.7595,53.8097,53.7595,53.7762,52325.0
2019-02-08 13:25:00,64.28,64.35,64.25,64.33,38816.0,53.7762,53.8348,53.7511,53.818,38816.0
2019-02-08 13:30:00,64.32,64.35,64.26,64.28,36010.0,53.8097,53.8348,53.7595,53.7762,36010.0
2019-02-08 13:35:00,64.27,64.34,64.26,64.3,38696.0,53.7678,53.8264,53.7595,53.7929,38696.0
2019-02-08 13:40:00,64.3,64.39,64.28,64.29,12150.0,53.7929,53.8682,53.7762,53.7846,12150.0
2019-02-08 13:45:00,64.29,64.31,64.25,64.26,15462.0,53.7846,53.8013,53.7511,53.7595,15462.0
2019-02-08 13:50:00,64.26,64.33,64.25,64.3,15996.0,53.7595,53.818,53.7511,53.7929,15996.0
2019-02-08 13:55:00,64.31,64.41,64.31,64.36,21269.0,53.8013,53.885,53.8013,53.8431,21269.0
2019-02-08 14:00:00,64.35,64.36,64.27,64.3,32480.0,53.8348,53.8431,53.7678,53.7929,32480.0
2019-02-08 14:05:00,64.29,64.37,64.29,64.36,67475.0,53.7846,53.8515,53.7846,53.8431,67475.0
2019-02-08 14:10:00,64.36,64.49,64.35,64.48,122296.0,53.8431,53.9519,53.8348,53.9435,122296.0
2019-02-08 14:15:00,64.48,64.53,64.44,64.51,24483.0,53.9435,53.9854,53.9101,53.9686,24483.0
2019-02-08 14:20:00,64.5,64.5,64.44,64.47,13253.0,53.9603,53.9603,53.9101,53.9352,13253.0
2019-02-08 14:25:00,64.47,64.53,64.42,64.53,15805.0,53.9352,53.9854,53.8933,53.9854,15805.0
2019-02-08 14:30:00,64.52,64.58,64.5,64.56,19435.0,53.977,54.0272,53.9603,54.0105,19435.0
2019-02-08 14:35:00,64.56,64.59,64.51,64.53,26552.0,54.0105,54.0355,53.9686,53.9854,26552.0
2019-02-08 14:40:00,64.54,64.61,64.5,64.61,38815.0,53.9937,54.0523,53.9603,54.0523,38815.0
2019-02-08 14:45:00,64.6,64.64,64.56,64.61,18830.0,54.0439,54.0774,54.0105,54.0523,18830.0
2019-02-08 14:50:00,64.6,64.62,64.54,64.54,26432.0,54.0439,54.0606,53.9937,53.9937,26432.0
2019-02-08 14:55:00,64.54,64.55,64.46,64.46,31000.0,53.9937,54.0021,53.9268,53.9268,31000.0
2019-02-08 15:00:00,64.46,64.5,64.43,64.45,19969.0,53.9268,53.9603,53.9017,53.9184,19969.0
2019-02-08 15:05:00,64.45,64.5,64.43,64.49,16431.0,53.9184,53.9603,53.9017,53.9519,16431.0
2019-02-08 15:10:00,64.49,64.59,64.47,64.57,24126.0,53.9519,54.0355,53.9352,54.0188,24126.0
2019-02-08 15:15:00,64.56,64.56,64.46,64.5,35785.0,54.0105,54.0105,53.9268,53.9603,35785.0
2019-02-08 15:20:00,64.5,64.65,64.48,64.6,30503.0,53.9603,54.0857,53.9435,54.0439,30503.0
2019-02-08 15:25:00,64.61,64.66,64.59,64.65,24501.0,54.0523,54.0941,54.0355,54.0857,24501.0
2019-02-08 15:30:00,64.65,64.68,64.6,64.68,43998.0,54.0857,54.1108,54.0439,54.1108,43998.0
2019-02-08 15:35:00,64.69,64.71,64.6,64.68,42036.0,54.1192,54.1359,54.0439,54.1108,42036.0
2019-02-08 15:40:00,64.68,64.68,64.57,64.61,51948.0,54.1108,54.1108,54.0188,54.0523,51948.0
2019-02-08 15:45:00,64.6,64.68,64.6,64.64,81164.0,54.0439,54.1108,54.0439,54.0774,81164.0
2019-02-08 15:50:00,64.64,64.71,64.63,64.7,86541.0,54.0774,54.1359,54.069,54.1276,86541.0
2019-02-08 15:55:00,64.7,64.98,64.69,64.95,250803.0,54.1276,54.3618,54.1192,54.3367,250803.0
2019-02-11 09:30:00,64.48,64.64,63.94,64.09,104450.0,53.9435,54.0774,53.4918,53.6173,104450.0
2019-02-11 09:35:00,64.13,64.47,64.13,64.21,40229.0,53.6507,53.9352,53.6507,53.7176,40229.0
2019-02-11 09:40:00,64.21,64.28,64.12,64.22,28589.0,53.7176,53.7762,53.6424,53.726,28589.0
2019-02-11 09:45:00,64.2,64.34,64.19,64.31,28010.0,53.7093,53.8264,53.7009,53.8013,28010.0
2019-02-11 09:50:00,64.31,64.31,64.06,64.24,177805.0,53.8013,53.8013,53.5922,53.7427,177805.0
2019-02-11 09:55:00,64.25,64.35,64.19,64.33,31471.0,53.7511,53.8348,53.7009,53.818,31471.0
2019-02-11 10:00:00,64.33,64.42,64.25,64.4,51350.0,53.818,53.8933,53.7511,53.8766,51350.0
2019-02-11 10:05:00,64.41,64.52,64.37,64.48,45503.0,53.885,53.977,53.8515,53.9435,45503.0
2019-02-11 10:10:00,64.49,64.56,64.44,64.45,44468.0,53.9519,54.0105,53.9101,53.9184,44468.0
2019-02-11 10:15:00,64.46,64.5,64.38,64.45,84289.0,53.9268,53.9603,53.8599,53.9184,84289.0
2019-02-11 10:20:00,64.44,64.51,64.34,64.42,51057.0,53.9101,53.9686,53.8264,53.8933,51057.0
2019-02-11 10:25:00,64.42,64.48,64.36,64.46,54738.0,53.8933,53.9435,53.8431,53.9268,54738.0
2019-02-11 10:30:00,64.47,64.48,64.31,64.39,99540.0,53.9352,53.9435,53.8013,53.8682,99540.0
2019-02-11 10:35:00,64.39,64.43,64.32,64.33,26007.0,53.8682,53.9017,53.8097,53.818,26007.0
2019-02-11 10:40:00,64.33,64.38,64.29,64.34,105378.0,53.818,53.8599,53.7846,53.8264,105378.0
2019-02-11 10:45:00,64.33,64.38,64.27,64.35,144979.0,53.818,53.8599,53.7678,53.8348,144979.0
2019-02-11 10:50:00,64.35,64.51,64.33,64.45,38171.0,53.8348,53.9686,53.818,53.9184,38171.0
2019-02-11 10:55:00,64.45,64.48,64.37,64.4,44175.0,53.9184,53.9435,53.8515,53.8766,44175.0
2019-02-11 11:00:00,64.42,64.49,64.38,64.49,40053.0,53.8933,53.9519,53.8599,53.9519,40053.0
2019-02-11 11:05:00,64.49,64.53,64.32,64.33,22667.0,53.9519,53.9854,53.8097,53.818,22667.0
2019-02-11 11:10:00,64.34,64.49,64.33,64.44,21293.0,53.8264,53.9519,53.818,53.9101,21293.0
2019-02-11 11:15:00,64.44,64.57,64.42,64.47,14599.0,53.9101,54.0188,53.8933,53.9352,14599.0
2019-02-11 11:20:00,64.46,64.54,64.35,64.54,45954.0,53.9268,53.9937,53.8348,53.9937,45954.0
2019-02-11 11:25:00,64.55,64.6,64.49,64.51,41297.0,54.0021,54.0439,53.9519,53.9686,41297.0
2019-02-11 11:30:00,64.5,64.61,64.45,64.55,72330.0,53.9603,54.0523,53.9184,54.0021,72330.0
2019-02-11 11:35:00,64.54,64.63,64.48,64.5,46233.0,53.9937,54.069,53.9435,53.9603,46233.0
2019-02-11 11:40:00,64.49,64.6,64.48,64.56,46388.0,53.9519,54.0439,53.9435,54.0105,46388.0
2019-02-11 11:45:00,64.57,64.64,64.55,64.56,35155.0,54.0188,54.0774,54.0021,54.0105,35155.0
2019-02-11 11:50:00,64.55,64.62,64.55,64.58,50953.0,54.0021,54.0606,54.0021,54.0272,50953.0
2019-02-11 11:55:00,64.57,64.67,64.54,64.66,18637.0,54.0188,54.1025,53.9937,54.0941,18637.0
2019-02-11 12:00:00,64.66,64.73,64.65,64.72,32601.0,54.0941,54.1527,54.0857,54.1443,32601.0
2019-02-11 12:05:00,64.73,64.83,64.72,64.82,33582.0,54.1527,54.2363,54.1443,54.228,33582.0
2019-02-11 12:10:00,64.8,64.9,64.78,64.89,51964.0,54.2112,54.2949,54.1945,54.2865,51964.0
2019-02-11 12:15:00,64.9,64.92,64.83,64.84,31114.0,54.2949,54.3116,54.2363,54.2447,31114.0
2019-02-11 12:20:00,64.84,64.9,64.74,64.75,24279.0,54.2447,54.2949,54.161,54.1694,24279.0
2019-02-11 12:25:00,64.75,64.89,64.75,64.85,18680.0,54.1694,54.2865,54.1694,54.2531,18680.0
2019-02-11 12:30:00,64.86,64.93,64.81,64.89,25685.0,54.2614,54.32,54.2196,54.2865,25685.0
2019-02-11 12:35:00,64.9,64.91,64.82,64.82,18852.0,54.2949,54.3033,54.228,54.228,18852.0
2019-02-11 12:40:00,64.82,64.93,64.81,64.91,19905.0,54.228,54.32,54.2196,54.3033,19905.0
2019-02-11 12:45:00,64.92,64.96,64.83,64.86,30480.0,54.3116,54.3451,54.2363,54.2614,30480.0
2019-02-11 12:50:00,64.86,64.88,64.77,64.79,31432.0,54.2614,54.2782,54.1861,54.2029,31432.0
2019-02-11 12:55:00,64.8,64.88,64.8,64.82,58129.0,54.2112,54.2782,54.2112,54.228,58129.0
2019-02-11 13:00:00,64.81,64.88,64.79,64.85,43200.0,54.2196,54.2782,54.2029,54.2531,43200.0
2019-02-11 13:05:00,64.86,64.9,64.84,64.9,21486.0,54.2614,54.2949,54.2447,54.2949,21486.0
2019-02-11 13:10:00,64.89,64.9,64.83,64.84,22254.0,54.2865,54.2949,54.2363,54.2447,22254.0
2019-02-11 13:15:00,64.85,64.87,64.82,64.87,19662.0,54.2531,54.2698,54.228,54.2698,19662.0
2019-02-11 13:20:00,64.87,64.91,64.86,64.91,37738.0,54.2698,54.3033,54.2614,54.3033,37738.0
2019-02-11 13:25:00,64.91,64.96,64.9,64.95,31559.0,54.3033,54.3451,54.2949,54.3367,31559.0
2019-02-11 13:30:00,64.95,64.99,64.94,64.95,31691.0,54.3367,54.3702,54.3284,54.3367,31691.0
2019-02-11 13:35:00,64.94,64.96,64.88,64.95,45911.0,54.3284,54.3451,54.2782,54.3367,45911.0
2019-02-11 13:40:00,64.95,65.0,64.95,64.98,22890.0,54.3367,54.3786,54.3367,54.3618,22890.0
2019-02-11 13:45:00,64.98,64.98,64.93,64.95,22811.0,54.3618,54.3618,54.32,54.3367,22811.0
2019-02-11 13:50:00,64.95,64.95,64.89,64.91,29021.0,54.3367,54.3367,54.2865,54.3033,29021.0
2019-02-11 13:55:00,64.92,64.93,64.87,64.88,30683.0,54.3116,54.32,54.2698,54.2782,30683.0
2019-02-11 14:00:00,64.87,64.87,64.84,64.85,25671.0,54.2698,54.2698,54.2447,54.2531,25671.0
2019-02-11 14:05:00,64.86,64.91,64.85,64.91,33891.0,54.2614,54.3033,54.2531,54.3033,33891.0
2019-02-11 14:10:00,64.91,64.97,64.89,64.94,29758.0,54.3033,54.3535,54.2865,54.3284,29758.0
2019-02-11 14:15:00,64.95,65.06,64.94,64.98,71128.0,54.3367,54.4287,54.3284,54.3618,71128.0
2019-02-11 14:20:00,64.97,65.02,64.91,64.93,57690.0,54.3535,54.3953,54.3033,54.32,57690.0
2019-02-11 14:25:00,64.93,65.01,64.91,65.0,29433.0,54.32,54.3869,54.3033,54.3786,29433.0
2019-02-11 14:30:00,65.0,65.01,64.92,64.92,25218.0,54.3786,54.3869,54.3116,54.3116,25218.0
2019-02-11 14:35:00,64.91,64.92,64.74,64.75,28494.0,54.3033,54.3116,54.161,54.1694,28494.0
2019-02-11 14:40:00,64.75,64.78,64.64,64.64,27277.0,54.1694,54.1945,54.0774,54.0774,27277.0
2019-02-11 14:45:00,64.64,64.64,64.47,64.49,29736.0,54.0774,54.0774,53.9352,53.9519,29736.0
2019-02-11 14:50:00,64.49,64.54,64.43,64.43,26973.0,53.9519,53.9937,53.9017,53.9017,26973.0
2019-02-11 14:55:00,64.43,64.47,64.41,64.43,30529.0,53.9017,53.9352,53.885,53.9017,30529.0
2019-02-11 15:00:00,64.43,64.58,64.42,64.55,30069.0,53.9017,54.0272,53.8933,54.0021,30069.0
2019-02-11 15:05:00,64.55,64.62,64.54,64.62,30910.0,54.0021,54.0606,53.9937,54.0606,30910.0
2019-02-11 15:10:00,64.63,64.67,64.6,64.67,33195.0,54.069,54.1025,54.0439,54.1025,33195.0
2019-02-11 15:15:00,64.67,64.74,64.67,64.7,32310.0,54.1025,54.161,54.1025,54.1276,32310.0
2019-02-11 15:20:00,64.7,64.75,64.69,64.74,37046.0,54.1276,54.1694,54.1192,54.161,37046.0
2019-02-11 15:25:00,64.73,64.84,64.72,64.84,48981.0,54.1527,54.2447,54.1443,54.2447,48981.0
2019-02-11 15:30:00,64.83,64.95,64.83,64.92,121076.0,54.2363,54.3367,54.2363,54.3116,121076.0
2019-02-11 15:35:00,64.92,64.92,64.73,64.79,58368.0,54.3116,54.3116,54.1527,54.2029,58368.0
2019-02-11 15:40:00,64.78,64.85,64.77,64.85,74044.0,54.1945,54.2531,54.1861,54.2531,74044.0
2019-02-11 15:45:00,64.84,64.9,64.8,64.82,101917.0,54.2447,54.2949,54.2112,54.228,101917.0
2019-02-11 15:50:00,64.82,64.86,64.8,64.83,113433.0,54.228,54.2614,54.2112,54.2363,113433.0
2019-02-11 15:55:00,64.82,64.95,64.77,64.84,385952.0,54.228,54.3367,54.1861,54.2447,385952.0
2019-02-12 09:30:00,65.86,66.1,65.68,65.94,66179.0,55.098,55.2988,54.9474,55.1649,66179.0
2019-02-12 09:35:00,65.94,66.1,65.9,66.1,39924.0,55.1649,55.2988,55.1315,55.2988,39924.0
2019-02-12 09:40:00,66.12,66.26,66.09,66.21,34998.0,55.3155,55.4327,55.2904,55.3908,34998.0
2019-02-12 09:45:00,66.22,66.23,66.08,66.15,50244.0,55.3992,55.4076,55.2821,55.3406,50244.0
2019-02-12 09:50:00,66.17,66.26,66.12,66.23,21237.0,55.3574,55.4327,55.3155,55.4076,21237.0
2019-02-12 09:55:00,66.2,66.27,66.15,66.19,22880.0,55.3825,55.441,55.3406,55.3741,22880.0
2019-02-12 10:00:00,66.18,66.21,66.08,66.2,26748.0,55.3657,55.3908,55.2821,55.3825,26748.0
2019-02-12 10:05:00,66.18,66.18,65.97,66.06,28080.0,55.3657,55.3657,55.19,55.2653,28080.0
2019-02-12 10:10:00,66.07,66.16,66.0,66.0,22325.0,55.2737,55.349,55.2151,55.2151,22325.0
2019-02-12 10:15:00,65.98,66.02,65.9,65.9,37969.0,55.1984,55.2319,55.1315,55.1315,37969.0
2019-02-12 10:20:00,65.89,65.89,65.75,65.77,35042.0,55.1231,55.1231,55.006,55.0227,35042.0
2019-02-12 10:25:00,65.78,65.8,65.68,65.77,39172.0,55.0311,55.0478,54.9474,55.0227,39172.0
2019-02-12 10:30:00,65.79,65.84,65.72,65.84,21986.0,55.0395,55.0813,54.9809,55.0813,21986.0
2019-02-12 10:35:00,65.84,65.85,65.77,65.77,23834.0,55.0813,55.0897,55.0227,55.0227,23834.0
2019-02-12 10:40:00,65.73,65.74,65.59,65.6,38992.0,54.9893,54.9976,54.8721,54.8805,38992.0
2019-02-12 10:45:00,65.58,65.71,65.58,65.61,54696.0,54.8638,54.9725,54.8638,54.8889,54696.0
2019-02-12 10:50:00,65.61,65.78,65.61,65.77,27930.0,54.8889,55.0311,54.8889,55.0227,27930.0
2019-02-12 10:55:00,65.77,65.97,65.76,65.91,22759.0,55.0227,55.19,55.0144,55.1399,22759.0
2019-02-12 11:00:00,65.92,66.04,65.87,65.94,18362.0,55.1482,55.2486,55.1064,55.1649,18362.0
2019-02-12 11:05:00,65.94,66.0,65.87,65.9,30339.0,55.1649,55.2151,55.1064,55.1315,30339.0
2019-02-12 11:10:00,65.9,65.96,65.83,65.96,28196.0,55.1315,55.1817,55.0729,55.1817,28196.0
2019-02-12 11:15:00,65.96,65.96,65.91,65.92,15951.0,55.1817,55.1817,55.1399,55.1482,15951.0
2019-02-12 11:20:00,65.92,65.95,65.78,65.84,21406.0,55.1482,55.1733,55.0311,55.0813,21406.0
2019-02-12 11:25:00,65.84,65.88,65.79,65.8,25079.0,55.0813,55.1148,55.0395,55.0478,25079.0
2019-02-12 11:30:00,65.8,65.81,65.71,65.77,29892.0,55.0478,55.0562,54.9725,55.0227,29892.0
2019-02-12 11:35:00,65.77,65.82,65.71,65.81,26904.0,55.0227,55.0646,54.9725,55.0562,26904.0
2019-02-12 11:40:00,65.81,65.99,65.78,65.98,28393.0,55.0562,55.2068,55.0311,55.1984,28393.0
2019-02-12 11:45:00,65.98,65.98,65.84,65.85,23994.0,55.1984,55.1984,55.0813,55.0897,23994.0
2019-02-12 11:50:00,65.85,66.04,65.85,66.01,21800.0,55.0897,55.2486,55.0897,55.2235,21800.0
2019-02-12 11:55:00,66.0,66.12,66.0,66.1,33477.0,55.2151,55.3155,55.2151,55.2988,33477.0
2019-02-12 12:00:00,66.1,66.11,65.99,65.99,17482.0,55.2988,55.3072,55.2068,55.2068,17482.0
2019-02-12 12:05:00,65.99,66.01,65.9,65.92,22587.0,55.2068,55.2235,55.1315,55.1482,22587.0
2019-02-12 12:10:00,65.91,65.93,65.88,65.88,20359.0,55.1399,55.1566,55.1148,55.1148,20359.0
2019-02-12 12:15:00,65.88,65.89,65.75,65.8,22020.0,55.1148,55.1231,55.006,55.0478,22020.0
2019-02-12 12:20:00,65.81,65.85,65.8,65.85,15299.0,55.0562,55.0897,55.0478,55.0897,15299.0
2019-02-12 12:25:00,65.84,65.94,65.84,65.89,36312.0,55.0813,55.1649,55.0813,55.1231,36312.0
2019-02-12 12:30:00,65.9,65.94,65.87,65.91,20241.0,55.1315,55.1649,55.1064,55.1399,20241.0
2019-02-12 12:35:00,65.9,65.94,65.88,65.91,15365.0,55.1315,55.1649,55.1148,55.1399,15365.0
2019-02-12 12:40:00,65.91,65.92,65.88,65.91,11980.0,55.1399,55.1482,55.1148,55.1399,11980.0
2019-02-12 12:45:00,65.91,65.94,65.85,65.89,30742.0,55.1399,55.1649,55.0897,55.1231,30742.0
2019-02-12 12:50:00,65.9,65.97,65.86,65.95,22363.0,55.1315,55.19,55.098,55.1733,22363.0
2019-02-12 12:55:00,65.96,66.07,65.95,66.04,20410.0,55.1817,55.2737,55.1733,55.2486,20410.0
2019-02-12 13:00:00,66.04,66.05,65.95,65.95,24082.0,55.2486,55.257,55.1733,55.1733,24082.0
2019-02-12 13:05:00,65.95,66.0,65.92,65.97,47056.0,55.1733,55.2151,55.1482,55.19,47056.0
2019-02-12 13:10:00,65.98,66.07,65.97,66.03,21929.0,55.1984,55.2737,55.19,55.2402,21929.0
2019-02-12 13:15:00,66.03,66.03,65.94,65.98,15369.0,55.2402,55.2402,55.1649,55.1984,15369.0
2019-02-12 13:20:00,65.99,66.04,65.96,65.97,15388.0,55.2068,55.2486,55.1817,55.19,15388.0
2019-02-12 13:25:00,65.97,66.1,65.96,66.04,34150.0,55.19,55.2988,55.1817,55.2486,34150.0
2019-02-12 13:30:00,66.04,66.08,66.01,66.08,24781.0,55.2486,55.2821,55.2235,55.2821,24781.0
2019-02-12 13:35:00,66.09,66.1,66.03,66.06,20887.0,55.2904,55.2988,55.2402,55.2653,20887.0
2019-02-12 13:40:00,66.05,66.08,66.03,66.04,68253.0,55.257,55.2821,55.2402,55.2486,68253.0
2019-02-12 13:45:00,66.04,66.05,65.96,65.98,17249.0,55.2486,55.257,55.1817,55.1984,17249.0
2019-02-12 13:50:00,65.98,66.0,65.94,65.97,14442.0,55.1984,55.2151,55.1649,55.19,14442.0
2019-02-12 13:55:00,65.97,65.97,65.86,65.86,12334.0,55.19,55.19,55.098,55.098,12334.0
2019-02-12 14:00:00,65.86,65.87,65.78,65.81,38636.0,55.098,55.1064,55.0311,55.0562,38636.0
2019-02-12 14:05:00,65.81,65.92,65.81,65.89,23341.0,55.0562,55.1482,55.0562,55.1231,23341.0
2019-02-12 14:10:00,65.89,65.98,65.89,65.97,35290.0,55.1231,55.1984,55.1231,55.19,35290.0
2019-02-12 14:15:00,65.98,66.02,65.91,65.95,31875.0,55.1984,55.2319,55.1399,55.1733,31875.0
2019-02-12 14:20:00,65.96,65.96,65.85,65.9,19584.0,55.1817,55.1817,55.0897,55.1315,19584.0
2019-02-12 14:25:00,65.91,65.91,65.83,65.84,14716.0,55.1399,55.1399,55.0729,55.0813,14716.0
2019-02-12 14:30:00,65.85,65.86,65.83,65.86,19984.0,55.0897,55.098,55.0729,55.098,19984.0
2019-02-12 14:35:00,65.85,65.86,65.82,65.83,17503.0,55.0897,55.098,55.0646,55.0729,17503.0
2019-02-12 14:40:00,65.83,65.84,65.73,65.78,51126.0,55.0729,55.0813,54.9893,55.0311,51126.0
2019-02-12 14:45:00,65.78,65.87,65.77,65.83,37169.0,55.0311,55.1064,55.0227,55.0729,37169.0
2019-02-12 14:50:00,65.82,65.83,65.77,65.81,30464.0,55.0646,55.0729,55.0227,55.0562,30464.0
2019-02-12 14:55:00,65.8,65.85,65.79,65.83,20787.0,55.0478,55.0897,55.0395,55.0729,20787.0
2019-02-12 15:00:00,65.85,65.92,65.83,65.9,39694.0,55.0897,55.1482,55.0729,55.1315,39694.0
2019-02-12 15:05:00,65.91,65.95,65.89,65.9,37750.0,55.1399,55.1733,55.1231,55.1315,37750.0
2019-02-12 15:10:00,65.89,65.93,65.84,65.92,50351.0,55.1231,55.1566,55.0813,55.1482,50351.0
2019-02-12 15:15:00,65.92,65.97,65.89,65.91,30700.0,55.1482,55.19,55.1231,55.1399,30700.0
2019-02-12 15:20:00,65.91,65.91,65.83,65.84,27146.0,55.1399,55.1399,55.0729,55.0813,27146.0
2019-02-12 15:25:00,65.84,65.84,65.79,65.84,36896.0,55.0813,55.0813,55.0395,55.0813,36896.0
2019-02-12 15:30:00,65.84,65.85,65.81,65.82,43812.0,55.0813,55.0897,55.0562,55.0646,43812.0
2019-02-12 15:35:00,65.82,65.83,65.76,65.81,51787.0,55.0646,55.0729,55.0144,55.0562,51787.0
2019-02-12 15:40:00,65.81,65.83,65.71,65.73,78552.0,55.0562,55.0729,54.9725,54.9893,78552.0
2019-02-12 15:45:00,65.73,65.8,65.65,65.69,128814.0,54.9893,55.0478,54.9223,54.9558,128814.0
2019-02-12 15:50:00,65.69,65.77,65.68,65.73,159836.0,54.9558,55.0227,54.9474,54.9893,159836.0
2019-02-12 15:55:00,65.73,65.81,65.7,65.73,224575.0,54.9893,55.0562,54.9642,54.9893,224575.0
2019-02-13 09:30:00,66.13,66.68,65.83,66.12,246121.0,55.3239,55.784,55.0729,55.3155,246121.0
2019-02-13 09:35:00,66.12,67.26,66.12,67.16,172751.0,55.3155,56.2693,55.3155,56.1856,172751.0
2019-02-13 09:40:00,67.12,67.17,66.76,66.81,121837.0,56.1521,56.194,55.851,55.8928,121837.0
2019-02-13 09:45:00,66.85,67.0,66.78,66.95,95912.0,55.9262,56.0517,55.8677,56.0099,95912.0
2019-02-13 09:50:00,66.95,67.37,66.77,67.34,133893.0,56.0099,56.3613,55.8593,56.3362,133893.0
2019-02-13 09:55:00,67.35,67.69,67.35,67.51,139013.0,56.3445,56.629,56.3445,56.4784,139013.0
2019-02-13 10:00:00,67.53,67.54,67.28,67.3,65301.0,56.4951,56.5035,56.286,56.3027,65301.0
2019-02-13 10:05:00,67.29,67.4,67.23,67.26,78161.0,56.2944,56.3864,56.2442,56.2693,78161.0
2019-02-13 10:10:00,67.25,67.45,67.22,67.37,70931.0,56.2609,56.4282,56.2358,56.3613,70931.0
2019-02-13 10:15:00,67.38,67.64,67.34,67.56,63114.0,56.3696,56.5872,56.3362,56.5202,63114.0
2019-02-13 10:20:00,67.56,67.65,67.39,67.65,64443.0,56.5202,56.5955,56.378,56.5955,64443.0
2019-02-13 10:25:00,67.66,67.66,67.35,67.38,69225.0,56.6039,56.6039,56.3445,56.3696,69225.0
2019-02-13 10:30:00,67.36,67.54,67.21,67.53,114137.0,56.3529,56.5035,56.2274,56.4951,114137.0
2019-02-13 10:35:00,67.53,67.89,67.53,67.81,67671.0,56.4951,56.7963,56.4951,56.7294,67671.0
2019-02-13 10:40:00,67.82,67.86,67.6,67.86,89620.0,56.7377,56.7712,56.5537,56.7712,89620.0
2019-02-13 10:45:00,67.86,67.91,67.76,67.82,66183.0,56.7712,56.813,56.6875,56.7377,66183.0
2019-02-13 10:50:00,67.82,67.84,67.71,67.82,130097.0,56.7377,56.7545,56.6457,56.7377,130097.0
2019-02-13 10:55:00,67.81,67.89,67.73,67.89,58587.0,56.7294,56.7963,56.6625,56.7963,58587.0
2019-02-13 11:00:00,67.9,67.99,67.85,67.98,48716.0,56.8047,56.88,56.7628,56.8716,48716.0
2019-02-13 11:05:00,67.98,68.05,67.77,67.82,59821.0,56.8716,56.9302,56.6959,56.7377,59821.0
2019-02-13 11:10:00,67.82,67.82,67.72,67.75,30147.0,56.7377,56.7377,56.6541,56.6792,30147.0
2019-02-13 11:15:00,67.75,67.76,67.27,67.28,73168.0,56.6792,56.6875,56.2776,56.286,73168.0
2019-02-13 11:20:00,67.29,67.57,67.19,67.57,53903.0,56.2944,56.5286,56.2107,56.5286,53903.0
2019-02-13 11:25:00,67.56,67.57,67.44,67.47,52677.0,56.5202,56.5286,56.4198,56.4449,52677.0
2019-02-13 11:30:00,67.45,67.55,67.42,67.5,61534.0,56.4282,56.5119,56.4031,56.47,61534.0
2019-02-13 11:35:00,67.49,67.55,67.34,67.35,46811.0,56.4617,56.5119,56.3362,56.3445,46811.0
2019-02-13 11:40:00,67.36,67.36,67.02,67.04,39062.0,56.3529,56.3529,56.0685,56.0852,39062.0
2019-02-13 11:45:00,67.03,67.05,66.94,67.03,57402.0,56.0768,56.0936,56.0015,56.0768,57402.0
2019-02-13 11:50:00,67.01,67.1,66.95,67.04,58286.0,56.0601,56.1354,56.0099,56.0852,58286.0
2019-02-13 11:55:00,67.05,67.2,67.03,67.07,51113.0,56.0936,56.2191,56.0768,56.1103,51113.0
2019-02-13 12:00:00,67.07,67.19,66.92,66.92,34199.0,56.1103,56.2107,55.9848,55.9848,34199.0
2019-02-13 12:05:00,66.92,66.96,66.7,66.75,41936.0,55.9848,56.0183,55.8008,55.8426,41936.0
2019-02-13 12:10:00,66.75,66.82,66.5,66.58,54464.0,55.8426,55.9012,55.6334,55.7004,54464.0
2019-02-13 12:15:00,66.59,66.62,66.37,66.37,38790.0,55.7087,55.7338,55.5247,55.5247,38790.0
2019-02-13 12:20:00,66.36,66.37,66.19,66.26,55899.0,55.5163,55.5247,55.3741,55.4327,55899.0
2019-02-13 12:25:00,66.25,66.41,66.25,66.41,35437.0,55.4243,55.5581,55.4243,55.5581,35437.0
2019-02-13 12:30:00,66.38,66.5,66.37,66.42,24238.0,55.5331,55.6334,55.5247,55.5665,24238.0
2019-02-13 12:35:00,66.41,66.43,66.37,66.42,41591.0,55.5581,55.5749,55.5247,55.5665,41591.0
2019-02-13 12:40:00,66.43,66.45,66.32,66.33,32388.0,55.5749,55.5916,55.4829,55.4912,32388.0
2019-02-13 12:45:00,66.31,66.43,66.27,66.27,39135.0,55.4745,55.5749,55.441,55.441,39135.0
2019-02-13 12:50:00,66.27,66.31,66.22,66.24,21176.0,55.441,55.4745,55.3992,55.4159,21176.0
2019-02-13 12:55:00,66.24,66.3,66.2,66.23,30398.0,55.4159,55.4661,55.3825,55.4076,30398.0
2019-02-13 13:00:00,66.22,66.31,66.21,66.29,18898.0,55.3992,55.4745,55.3908,55.4578,18898.0
2019-02-13 13:05:00,66.28,66.28,66.12,66.14,29767.0,55.4494,55.4494,55.3155,55.3323,29767.0
2019-02-13 13:10:00,66.14,66.16,66.03,66.03,37632.0,55.3323,55.349,55.2402,55.2402,37632.0
2019-02-13 13:15:00,66.03,66.04,65.83,65.87,54874.0,55.2402,55.2486,55.0729,55.1064,54874.0
2019-02-13 13:20:00,65.85,65.85,65.58,65.66,76205.0,55.0897,55.0897,54.8638,54.9307,76205.0
2019-02-13 13:25:00,65.66,65.67,65.53,65.64,54569.0,54.9307,54.9391,54.8219,54.914,54569.0
2019-02-13 13:30:00,65.63,65.84,65.63,65.79,43809.0,54.9056,55.0813,54.9056,55.0395,43809.0
2019-02-13 13:35:00,65.81,65.82,65.72,65.72,20401.0,55.0562,55.0646,54.9809,54.9809,20401.0
2019-02-13 13:40:00,65.72,65.74,65.62,65.68,32580.0,54.9809,54.9976,54.8972,54.9474,32580.0
2019-02-13 13:45:00,65.67,65.72,65.6,65.61,29285.0,54.9391,54.9809,54.8805,54.8889,29285.0
2019-02-13 13:50:00,65.61,65.61,65.53,65.54,43989.0,54.8889,54.8889,54.8219,54.8303,43989.0
2019-02-13 13:55:00,65.55,65.65,65.53,65.58,45139.0,54.8387,54.9223,54.8219,54.8638,45139.0
2019-02-13 14:00:00,65.59,65.6,65.41,65.41,50794.0,54.8721,54.8805,54.7216,54.7216,50794.0
2019-02-13 14:05:00,65.4,65.41,65.16,65.29,112639.0,54.7132,54.7216,54.5124,54.6212,112639.0
2019-02-13 14:10:00,65.28,65.28,64.88,64.94,114742.0,54.6128,54.6128,54.2782,54.3284,114742.0
2019-02-13 14:15:00,64.94,65.19,64.93,65.04,58021.0,54.3284,54.5375,54.32,54.412,58021.0
2019-02-13 14:20:00,65.05,65.16,65.0,65.06,35916.0,54.4204,54.5124,54.3786,54.4287,35916.0
2019-02-13 14:25:00,65.05,65.11,64.92,65.11,40414.0,54.4204,54.4706,54.3116,54.4706,40414.0
2019-02-13 14:30:00,65.09,65.21,65.05,65.17,34080.0,54.4538,54.5542,54.4204,54.5208,34080.0
2019-02-13 14:35:00,65.18,65.24,65.06,65.08,57860.0,54.5291,54.5793,54.4287,54.4455,57860.0
2019-02-13 14:40:00,65.08,65.15,64.97,65.06,88329.0,54.4455,54.504,54.3535,54.4287,88329.0
2019-02-13 14:45:00,65.04,65.19,65.03,65.07,65324.0,54.412,54.5375,54.4036,54.4371,65324.0
2019-02-13 14:50:00,65.09,65.12,65.03,65.06,40376.0,54.4538,54.4789,54.4036,54.4287,40376.0
2019-02-13 14:55:00,65.06,65.12,64.97,64.98,74893.0,54.4287,54.4789,54.3535,54.3618,74893.0
2019-02-13 15:00:00,64.98,65.06,64.98,65.01,48728.0,54.3618,54.4287,54.3618,54.3869,48728.0
2019-02-13 15:05:00,65.0,65.02,64.93,64.95,54023.0,54.3786,54.3953,54.32,54.3367,54023.0
2019-02-13 15:10:00,64.94,65.09,64.91,65.03,76575.0,54.3284,54.4538,54.3033,54.4036,76575.0
2019-02-13 15:15:00,65.03,65.08,65.0,65.07,76297.0,54.4036,54.4455,54.3786,54.4371,76297.0
2019-02-13 15:20:00,65.06,65.28,65.03,65.27,85075.0,54.4287,54.6128,54.4036,54.6044,85075.0
2019-02-13 15:25:00,65.27,65.48,65.26,65.44,100217.0,54.6044,54.7801,54.5961,54.7467,100217.0
2019-02-13 15:30:00,65.46,65.59,65.42,65.48,106663.0,54.7634,54.8721,54.7299,54.7801,106663.0
2019-02-13 15:35:00,65.49,65.62,65.44,65.62,90025.0,54.7885,54.8972,54.7467,54.8972,90025.0
2019-02-13 15:40:00,65.62,65.7,65.54,65.68,159187.0,54.8972,54.9642,54.8303,54.9474,159187.0
2019-02-13 15:45:00,65.67,65.77,65.6,65.7,197233.0,54.9391,55.0227,54.8805,54.9642,197233.0
2019-02-13 15:50:00,65.69,65.75,65.58,65.73,200250.0,54.9558,55.006,54.8638,54.9893,200250.0
2019-02-13 15:55:00,65.72,65.87,65.69,65.83,420751.0,54.9809,55.1064,54.9558,55.0729,420751.0
2019-02-14 09:30:00,65.68,65.74,65.29,65.5,86096.0,54.9474,54.9976,54.6212,54.7968,86096.0
2019-02-14 09:35:00,65.51,65.95,65.34,65.74,73357.0,54.8052,55.1733,54.663,54.9976,73357.0
2019-02-14 09:40:00,65.74,65.85,65.53,65.63,58107.0,54.9976,55.0897,54.8219,54.9056,58107.0
2019-02-14 09:45:00,65.63,65.94,65.46,65.91,69707.0,54.9056,55.1649,54.7634,55.1399,69707.0
2019-02-14 09:50:00,65.9,66.22,65.8,66.22,68832.0,55.1315,55.3992,55.0478,55.3992,68832.0
2019-02-14 09:55:00,66.18,66.35,66.11,66.34,60893.0,55.3657,55.508,55.3072,55.4996,60893.0
2019-02-14 10:00:00,66.34,66.34,66.09,66.09,63855.0,55.4996,55.4996,55.2904,55.2904,63855.0
2019-02-14 10:05:00,66.11,66.26,66.09,66.25,55327.0,55.3072,55.4327,55.2904,55.4243,55327.0
2019-02-14 10:10:00,66.28,66.31,66.2,66.31,43977.0,55.4494,55.4745,55.3825,55.4745,43977.0
2019-02-14 10:15:00,66.32,66.38,66.2,66.37,28806.0,55.4829,55.5331,55.3825,55.5247,28806.0
2019-02-14 10:20:00,66.37,66.44,66.24,66.4,35175.0,55.5247,55.5832,55.4159,55.5498,35175.0
2019-02-14 10:25:00,66.39,66.49,66.32,66.48,54020.0,55.5414,55.6251,55.4829,55.6167,54020.0
2019-02-14 10:30:00,66.48,66.7,66.45,66.63,84652.0,55.6167,55.8008,55.5916,55.7422,84652.0
2019-02-14 10:35:00,66.63,66.66,66.29,66.36,60021.0,55.7422,55.7673,55.4578,55.5163,60021.0
2019-02-14 10:40:00,66.38,66.68,66.37,66.57,56661.0,55.5331,55.784,55.5247,55.692,56661.0
2019-02-14 10:45:00,66.56,66.7,66.56,66.66,50231.0,55.6836,55.8008,55.6836,55.7673,50231.0
2019-02-14 10:50:00,66.66,66.73,66.59,66.73,98904.0,55.7673,55.8259,55.7087,55.8259,98904.0
2019-02-14 10:55:00,66.74,66.85,66.65,66.85,100745.0,55.8342,55.9262,55.7589,55.9262,100745.0
2019-02-14 11:00:00,66.86,66.87,66.64,66.71,60730.0,55.9346,55.943,55.7506,55.8091,60730.0
2019-02-14 11:05:00,66.73,66.96,66.72,66.93,50437.0,55.8259,56.0183,55.8175,55.9932,50437.0
2019-02-14 11:10:00,66.96,66.97,66.8,66.82,45233.0,56.0183,56.0266,55.8844,55.9012,45233.0
2019-02-14 11:15:00,66.83,66.89,66.74,66.76,39392.0,55.9095,55.9597,55.8342,55.851,39392.0
2019-02-14 11:20:00,66.76,66.76,66.67,66.71,48896.0,55.851,55.851,55.7757,55.8091,48896.0
2019-02-14 11:25:00,66.71,66.86,66.7,66.79,43543.0,55.8091,55.9346,55.8008,55.8761,43543.0
2019-02-14 11:30:00,66.8,66.8,66.63,66.66,54979.0,55.8844,55.8844,55.7422,55.7673,54979.0
2019-02-14 11:35:00,66.67,66.69,66.62,66.69,36852.0,55.7757,55.7924,55.7338,55.7924,36852.0
2019-02-14 11:40:00,66.68,66.72,66.6,66.61,38748.0,55.784,55.8175,55.7171,55.7255,38748.0
2019-02-14 11:45:00,66.61,66.81,66.54,66.78,46179.0,55.7255,55.8928,55.6669,55.8677,46179.0
2019-02-14 11:50:00,66.79,66.85,66.71,66.83,45778.0,55.8761,55.9262,55.8091,55.9095,45778.0
2019-02-14 11:55:00,66.83,66.93,66.82,66.88,41458.0,55.9095,55.9932,55.9012,55.9513,41458.0
2019-02-14 12:00:00,66.86,67.02,66.82,67.0,50576.0,55.9346,56.0685,55.9012,56.0517,50576.0
2019-02-14 12:05:00,67.01,67.01,66.93,66.97,40351.0,56.0601,56.0601,55.9932,56.0266,40351.0
2019-02-14 12:10:00,66.98,66.98,66.75,66.88,163132.0,56.035,56.035,55.8426,55.9513,163132.0
2019-02-14 12:15:00,66.89,66.92,66.8,66.91,35001.0,55.9597,55.9848,55.8844,55.9764,35001.0
2019-02-14 12:20:00,66.91,66.97,66.86,66.94,48883.0,55.9764,56.0266,55.9346,56.0015,48883.0
2019-02-14 12:25:00,66.95,67.02,66.92,66.96,32628.0,56.0099,56.0685,55.9848,56.0183,32628.0
2019-02-14 12:30:00,66.96,67.02,66.96,66.97,34126.0,56.0183,56.0685,56.0183,56.0266,34126.0
2019-02-14 12:35:00,66.96,67.07,66.96,67.07,24797.0,56.0183,56.1103,56.0183,56.1103,24797.0
2019-02-14 12:40:00,67.07,67.11,67.02,67.04,22401.0,56.1103,56.1438,56.0685,56.0852,22401.0
2019-02-14 12:45:00,67.04,67.06,66.93,66.94,20171.0,56.0852,56.1019,55.9932,56.0015,20171.0
2019-02-14 12:50:00,66.93,67.04,66.92,67.0,28010.0,55.9932,56.0852,55.9848,56.0517,28010.0
2019-02-14 12:55:00,67.01,67.02,66.93,66.98,24486.0,56.0601,56.0685,55.9932,56.035,24486.0
2019-02-14 13:00:00,66.98,66.99,66.85,66.89,48241.0,56.035,56.0434,55.9262,55.9597,48241.0
2019-02-14 13:05:00,66.9,66.93,66.86,66.93,49810.0,55.9681,55.9932,55.9346,55.9932,49810.0
2019-02-14 13:10:00,66.92,66.92,66.87,66.89,24902.0,55.9848,55.9848,55.943,55.9597,24902.0
2019-02-14 13:15:00,66.9,66.92,66.84,66.87,41559.0,55.9681,55.9848,55.9179,55.943,41559.0
2019-02-14 13:20:00,66.87,66.93,66.85,66.9,45462.0,55.943,55.9932,55.9262,55.9681,45462.0
2019-02-14 13:25:00,66.9,66.92,66.88,66.89,31655.0,55.9681,55.9848,55.9513,55.9597,31655.0
2019-02-14 13:30:00,66.89,66.96,66.89,66.92,39464.0,55.9597,56.0183,55.9597,55.9848,39464.0
2019-02-14 13:35:00,66.9,67.02,66.9,67.0,38055.0,55.9681,56.0685,55.9681,56.0517,38055.0
2019-02-14 13:40:00,67.0,67.01,66.88,66.89,39023.0,56.0517,56.0601,55.9513,55.9597,39023.0
2019-02-14 13:45:00,66.88,66.95,66.86,66.95,30951.0,55.9513,56.0099,55.9346,56.0099,30951.0
2019-02-14 13:50:00,66.94,66.94,66.83,66.84,43548.0,56.0015,56.0015,55.9095,55.9179,43548.0
2019-02-14 13:55:00,66.83,66.92,66.82,66.9,37013.0,55.9095,55.9848,55.9012,55.9681,37013.0
2019-02-14 14:00:00,66.91,66.91,66.8,66.8,108517.0,55.9764,55.9764,55.8844,55.8844,108517.0
2019-02-14 14:05:00,66.81,66.81,66.65,66.76,68690.0,55.8928,55.8928,55.7589,55.851,68690.0
2019-02-14 14:10:00,66.76,66.82,66.74,66.77,41816.0,55.851,55.9012,55.8342,55.8593,41816.0
2019-02-14 14:15:00,66.77,66.8,66.73,66.79,45777.0,55.8593,55.8844,55.8259,55.8761,45777.0
2019-02-14 14:20:00,66.78,66.94,66.76,66.94,41112.0,55.8677,56.0015,55.851,56.0015,41112.0
2019-02-14 14:25:00,66.93,67.04,66.91,67.01,41629.0,55.9932,56.0852,55.9764,56.0601,41629.0
2019-02-14 14:30:00,67.0,67.04,66.93,66.97,42779.0,56.0517,56.0852,55.9932,56.0266,42779.0
2019-02-14 14:35:00,66.97,67.04,66.96,67.03,36957.0,56.0266,56.0852,56.0183,56.0768,36957.0
2019-02-14 14:40:00,67.03,67.18,67.03,67.17,44643.0,56.0768,56.2023,56.0768,56.194,44643.0
2019-02-14 14:45:00,67.17,67.23,67.14,67.2,47711.0,56.194,56.2442,56.1689,56.2191,47711.0
2019-02-14 14:50:00,67.2,67.2,67.11,67.17,41365.0,56.2191,56.2191,56.1438,56.194,41365.0
2019-02-14 14:55:00,67.17,67.21,67.1,67.2,45611.0,56.194,56.2274,56.1354,56.2191,45611.0
2019-02-14 15:00:00,67.21,67.26,67.17,67.18,39659.0,56.2274,56.2693,56.194,56.2023,39659.0
2019-02-14 15:05:00,67.18,67.36,67.12,67.12,59204.0,56.2023,56.3529,56.1521,56.1521,59204.0
2019-02-14 15:10:00,67.13,67.2,67.04,67.07,53446.0,56.1605,56.2191,56.0852,56.1103,53446.0
2019-02-14 15:15:00,67.08,67.12,67.04,67.05,49176.0,56.1187,56.1521,56.0852,56.0936,49176.0
2019-02-14 15:20:00,67.05,67.08,67.03,67.05,37914.0,56.0936,56.1187,56.0768,56.0936,37914.0
2019-02-14 15:25:00,67.05,67.08,67.03,67.07,53743.0,56.0936,56.1187,56.0768,56.1103,53743.0
2019-02-14 15:30:00,67.07,67.18,67.07,67.15,67933.0,56.1103,56.2023,56.1103,56.1772,67933.0
2019-02-14 15:35:00,67.15,67.18,67.02,67.02,106319.0,56.1772,56.2023,56.0685,56.0685,106319.0
2019-02-14 15:40:00,67.02,67.02,66.91,66.94,91697.0,56.0685,56.0685,55.9764,56.0015,91697.0
2019-02-14 15:45:00,66.94,66.96,66.73,66.74,126548.0,56.0015,56.0183,55.8259,55.8342,126548.0
2019-02-14 15:50:00,66.74,66.75,66.59,66.65,126885.0,55.8342,55.8426,55.7087,55.7589,126885.0
2019-02-14 15:55:00,66.65,66.68,66.54,66.57,218230.0,55.7589,55.784,55.6669,55.692,218230.0
2019-02-15 09:30:00,67.57,67.65,67.31,67.6,400993.0,56.5286,56.5955,56.3111,56.5537,400993.0
2019-02-15 09:35:00,67.6,68.11,67.6,68.09,214244.0,56.5537,56.9804,56.5537,56.9636,214244.0
2019-02-15 09:40:00,68.1,68.26,67.95,68.15,95275.0,56.972,57.1058,56.8465,57.0138,95275.0
2019-02-15 09:45:00,68.12,68.13,67.6,67.65,115427.0,56.9887,56.9971,56.5537,56.5955,115427.0
2019-02-15 09:50:00,67.62,67.69,67.43,67.51,87455.0,56.5704,56.629,56.4115,56.4784,87455.0
2019-02-15 09:55:00,67.52,67.65,67.21,67.22,106913.0,56.4868,56.5955,56.2274,56.2358,106913.0
2019-02-15 10:00:00,67.25,67.26,66.9,67.06,84097.0,56.2609,56.2693,55.9681,56.1019,84097.0
2019-02-15 10:05:00,67.06,67.27,66.96,67.01,239467.0,56.1019,56.2776,56.0183,56.0601,239467.0
2019-02-15 10:10:00,67.02,67.11,66.88,66.96,36153.0,56.0685,56.1438,55.9513,56.0183,36153.0
2019-02-15 10:15:00,66.98,66.99,66.9,66.93,46383.0,56.035,56.0434,55.9681,55.9932,46383.0
2019-02-15 10:20:00,66.94,67.06,66.92,67.05,33772.0,56.0015,56.1019,55.9848,56.0936,33772.0
2019-02-15 10:25:00,67.03,67.03,66.82,66.87,62040.0,56.0768,56.0768,55.9012,55.943,62040.0
2019-02-15 10:30:00,66.88,66.91,66.65,66.65,100754.0,55.9513,55.9764,55.7589,55.7589,100754.0
2019-02-15 10:35:00,66.66,66.76,66.65,66.74,65918.0,55.7673,55.851,55.7589,55.8342,65918.0
2019-02-15 10:40:00,66.72,66.75,66.56,66.57,42447.0,55.8175,55.8426,55.6836,55.692,42447.0
2019-02-15 10:45:00,66.57,66.61,66.49,66.56,54832.0,55.692,55.7255,55.6251,55.6836,54832.0
2019-02-15 10:50:00,66.58,66.77,66.57,66.7,68255.0,55.7004,55.8593,55.692,55.8008,68255.0
2019-02-15 10:55:00,66.69,66.83,66.68,66.72,34416.0,55.7924,55.9095,55.784,55.8175,34416.0
2019-02-15 11:00:00,66.73,66.81,66.68,66.81,36496.0,55.8259,55.8928,55.784,55.8928,36496.0
2019-02-15 11:05:00,66.82,66.84,66.68,66.7,27103.0,55.9012,55.9179,55.784,55.8008,27103.0
2019-02-15 11:10:00,66.71,66.76,66.61,66.67,33767.0,55.8091,55.851,55.7255,55.7757,33767.0
2019-02-15 11:15:00,66.69,66.71,66.6,66.64,41706.0,55.7924,55.8091,55.7171,55.7506,41706.0
2019-02-15 11:20:00,66.65,66.71,66.63,66.66,22217.0,55.7589,55.8091,55.7422,55.7673,22217.0
2019-02-15 11:25:00,66.66,66.91,66.66,66.9,34993.0,55.7673,55.9764,55.7673,55.9681,34993.0
2019-02-15 11:30:00,66.88,66.89,66.76,66.78,27840.0,55.9513,55.9597,55.851,55.8677,27840.0
2019-02-15 11:35:00,66.8,66.88,66.79,66.84,28993.0,55.8844,55.9513,55.8761,55.9179,28993.0
2019-02-15 11:40:00,66.85,66.96,66.82,66.89,35403.0,55.9262,56.0183,55.9012,55.9597,35403.0
2019-02-15 11:45:00,66.89,66.89,66.77,66.85,41181.0,55.9597,55.9597,55.8593,55.9262,41181.0
2019-02-15 11:50:00,66.85,66.95,66.79,66.92,40784.0,55.9262,56.0099,55.8761,55.9848,40784.0
2019-02-15 11:55:00,66.94,66.99,66.89,66.93,30448.0,56.0015,56.0434,55.9597,55.9932,30448.0
2019-02-15 12:00:00,66.93,66.93,66.71,66.73,37334.0,55.9932,55.9932,55.8091,55.8259,37334.0
2019-02-15 12:05:00,66.73,66.85,66.68,66.84,33241.0,55.8259,55.9262,55.784,55.9179,33241.0
2019-02-15 12:10:00,66.85,66.87,66.74,66.75,21782.0,55.9262,55.943,55.8342,55.8426,21782.0
2019-02-15 12:15:00,66.75,66.76,66.7,66.71,37827.0,55.8426,55.851,55.8008,55.8091,37827.0
2019-02-15 12:20:00,66.71,66.75,66.69,66.71,51609.0,55.8091,55.8426,55.7924,55.8091,51609.0
2019-02-15 12:25:00,66.72,66.76,66.7,66.71,18430.0,55.8175,55.851,55.8008,55.8091,18430.0
2019-02-15 12:30:00,66.71,66.72,66.67,66.69,68403.0,55.8091,55.8175,55.7757,55.7924,68403.0
2019-02-15 12:35:00,66.69,66.87,66.68,66.87,35785.0,55.7924,55.943,55.784,55.943,35785.0
2019-02-15 12:40:00,66.88,66.88,66.81,66.85,48182.0,55.9513,55.9513,55.8928,55.9262,48182.0
2019-02-15 12:45:00,66.85,66.85,66.76,66.84,56432.0,55.9262,55.9262,55.851,55.9179,56432.0
2019-02-15 12:50:00,66.84,66.85,66.75,66.78,59649.0,55.9179,55.9262,55.8426,55.8677,59649.0
2019-02-15 12:55:00,66.78,66.87,66.78,66.84,45522.0,55.8677,55.943,55.8677,55.9179,45522.0
2019-02-15 13:00:00,66.84,66.85,66.78,66.78,50536.0,55.9179,55.9262,55.8677,55.8677,50536.0
2019-02-15 13:05:00,66.78,66.8,66.69,66.71,45719.0,55.8677,55.8844,55.7924,55.8091,45719.0
2019-02-15 13:10:00,66.68,66.75,66.66,66.71,16513.0,55.784,55.8426,55.7673,55.8091,16513.0
2019-02-15 13:15:00,66.69,66.72,66.68,66.71,30344.0,55.7924,55.8175,55.784,55.8091,30344.0
2019-02-15 13:20:00,66.71,66.71,66.61,66.67,21657.0,55.8091,55.8091,55.7255,55.7757,21657.0
2019-02-15 13:25:00,66.66,66.73,66.66,66.67,26902.0,55.7673,55.8259,55.7673,55.7757,26902.0
2019-02-15 13:30:00,66.66,66.69,66.62,66.65,19699.0,55.7673,55.7924,55.7338,55.7589,19699.0
2019-02-15 13:35:00,66.65,66.66,66.62,66.66,16910.0,55.7589,55.7673,55.7338,55.7673,16910.0
2019-02-15 13:40:00,66.66,66.73,66.64,66.71,19870.0,55.7673,55.8259,55.7506,55.8091,19870.0
2019-02-15 13:45:00,66.71,66.73,66.67,66.73,15289.0,55.8091,55.8259,55.7757,55.8259,15289.0
2019-02-15 13:50:00,66.74,66.78,66.73,66.78,16644.0,55.8342,55.8677,55.8259,55.8677,16644.0
2019-02-15 13:55:00,66.77,66.78,66.69,66.77,36922.0,55.8593,55.8677,55.7924,55.8593,36922.0
2019-02-15 14:00:00,66.76,66.79,66.74,66.79,32467.0,55.851,55.8761,55.8342,55.8761,32467.0
2019-02-15 14:05:00,66.8,66.85,66.78,66.79,27967.0,55.8844,55.9262,55.8677,55.8761,27967.0
2019-02-15 14:10:00,66.79,66.8,66.72,66.79,43951.0,55.8761,55.8844,55.8175,55.8761,43951.0
2019-02-15 14:15:00,66.8,66.97,66.8,66.93,139919.0,55.8844,56.0266,55.8844,55.9932,139919.0
2019-02-15 14:20:00,66.93,66.95,66.89,66.92,27342.0,55.9932,56.0099,55.9597,55.9848,27342.0
2019-02-15 14:25:00,66.92,66.99,66.89,66.95,37060.0,55.9848,56.0434,55.9597,56.0099,37060.0
2019-02-15 14:30:00,66.96,66.96,66.9,66.93,23601.0,56.0183,56.0183,55.9681,55.9932,23601.0
2019-02-15 14:35:00,66.93,66.96,66.91,66.95,17307.0,55.9932,56.0183,55.9764,56.0099,17307.0
2019-02-15 14:40:00,66.95,66.97,66.91,66.96,17926.0,56.0099,56.0266,55.9764,56.0183,17926.0
2019-02-15 14:45:00,66.96,66.96,66.92,66.94,22519.0,56.0183,56.0183,55.9848,56.0015,22519.0
2019-02-15 14:50:00,66.94,66.95,66.9,66.91,20046.0,56.0015,56.0099,55.9681,55.9764,20046.0
2019-02-15 14:55:00,66.91,66.94,66.88,66.92,29806.0,55.9764,56.0015,55.9513,55.9848,29806.0
2019-02-15 15:00:00,66.91,66.95,66.85,66.85,29026.0,55.9764,56.0099,55.9262,55.9262,29026.0
2019-02-15 15:05:00,66.86,66.86,66.76,66.8,34098.0,55.9346,55.9346,55.851,55.8844,34098.0
2019-02-15 15:10:00,66.81,66.9,66.8,66.89,55220.0,55.8928,55.9681,55.8844,55.9597,55220.0
2019-02-15 15:15:00,66.89,66.91,66.85,66.9,57899.0,55.9597,55.9764,55.9262,55.9681,57899.0
2019-02-15 15:20:00,66.9,67.0,66.89,66.99,64884.0,55.9681,56.0517,55.9597,56.0434,64884.0
2019-02-15 15:25:00,66.98,67.01,66.87,66.88,202325.0,56.035,56.0601,55.943,55.9513,202325.0
2019-02-15 15:30:00,66.87,66.91,66.81,66.91,34971.0,55.943,55.9764,55.8928,55.9764,34971.0
2019-02-15 15:35:00,66.91,66.98,66.9,66.98,42797.0,55.9764,56.035,55.9681,56.035,42797.0
2019-02-15 15:40:00,66.97,67.09,66.96,67.09,161068.0,56.0266,56.127,56.0183,56.127,161068.0
2019-02-15 15:45:00,67.09,67.13,67.04,67.08,79220.0,56.127,56.1605,56.0852,56.1187,79220.0
2019-02-15 15:50:00,67.07,67.08,66.89,66.89,83223.0,56.1103,56.1187,55.9597,55.9597,83223.0
2019-02-15 15:55:00,66.9,67.19,66.9,67.18,245892.0,55.9681,56.2107,55.9681,56.2023,245892.0
2019-02-19 09:30:00,65.69,66.36,65.64,66.34,117111.0,54.9558,55.5163,54.914,55.4996,117111.0
2019-02-19 09:35:00,66.31,66.41,66.12,66.2,67507.0,55.4745,55.5581,55.3155,55.3825,67507.0
2019-02-19 09:40:00,66.21,66.33,66.19,66.26,36272.0,55.3908,55.4912,55.3741,55.4327,36272.0
2019-02-19 09:45:00,66.26,66.39,66.21,66.23,54329.0,55.4327,55.5414,55.3908,55.4076,54329.0
2019-02-19 09:50:00,66.22,66.38,66.16,66.16,54049.0,55.3992,55.5331,55.349,55.349,54049.0
2019-02-19 09:55:00,66.15,66.15,65.97,65.97,54004.0,55.3406,55.3406,55.19,55.19,54004.0
2019-02-19 10:00:00,66.03,66.24,66.0,66.24,19400.0,55.2402,55.4159,55.2151,55.4159,19400.0
2019-02-19 10:05:00,66.24,66.25,66.13,66.15,31198.0,55.4159,55.4243,55.3239,55.3406,31198.0
2019-02-19 10:10:00,66.14,66.23,66.09,66.18,28107.0,55.3323,55.4076,55.2904,55.3657,28107.0
2019-02-19 10:15:00,66.17,66.21,66.09,66.14,29453.0,55.3574,55.3908,55.2904,55.3323,29453.0
2019-02-19 10:20:00,66.13,66.17,66.11,66.11,22018.0,55.3239,55.3574,55.3072,55.3072,22018.0
2019-02-19 10:25:00,66.12,66.18,66.1,66.13,24842.0,55.3155,55.3657,55.2988,55.3239,24842.0
2019-02-19 10:30:00,66.12,66.16,65.9,65.97,42832.0,55.3155,55.349,55.1315,55.19,42832.0
2019-02-19 10:35:00,65.96,65.97,65.88,65.93,153711.0,55.1817,55.19,55.1148,55.1566,153711.0
2019-02-19 10:40:00,65.94,65.97,65.88,65.93,23385.0,55.1649,55.19,55.1148,55.1566,23385.0
2019-02-19 10:45:00,65.97,65.97,65.82,65.85,32835.0,55.19,55.19,55.0646,55.0897,32835.0
2019-02-19 10:50:00,65.9,65.91,65.75,65.77,62936.0,55.1315,55.1399,55.006,55.0227,62936.0
2019-02-19 10:55:00,65.78,65.84,65.68,65.84,61225.0,55.0311,55.0813,54.9474,55.0813,61225.0
2019-02-19 11:00:00,65.85,65.92,65.8,65.8,36946.0,55.0897,55.1482,55.0478,55.0478,36946.0
2019-02-19 11:05:00,65.8,65.84,65.77,65.82,35591.0,55.0478,55.0813,55.0227,55.0646,35591.0
2019-02-19 11:10:00,65.83,65.97,65.82,65.97,29351.0,55.0729,55.19,55.0646,55.19,29351.0
2019-02-19 11:15:00,65.97,66.06,65.97,66.01,50403.0,55.19,55.2653,55.19,55.2235,50403.0
2019-02-19 11:20:00,66.01,66.13,66.0,66.08,38939.0,55.2235,55.3239,55.2151,55.2821,38939.0
2019-02-19 11:25:00,66.09,66.23,66.08,66.2,37227.0,55.2904,55.4076,55.2821,55.3825,37227.0
2019-02-19 11:30:00,66.2,66.28,66.15,66.26,25447.0,55.3825,55.4494,55.3406,55.4327,25447.0
2019-02-19 11:35:00,66.27,66.46,66.27,66.43,52756.0,55.441,55.6,55.441,55.5749,52756.0
2019-02-19 11:40:00,66.43,66.61,66.41,66.61,51226.0,55.5749,55.7255,55.5581,55.7255,51226.0
2019-02-19 11:45:00,66.62,66.7,66.55,66.67,99028.0,55.7338,55.8008,55.6753,55.7757,99028.0
2019-02-19 11:50:00,66.67,66.84,66.63,66.82,38842.0,55.7757,55.9179,55.7422,55.9012,38842.0
2019-02-19 11:55:00,66.79,67.02,66.79,67.0,70757.0,55.8761,56.0685,55.8761,56.0517,70757.0
2019-02-19 12:00:00,67.0,67.01,66.81,66.83,61460.0,56.0517,56.0601,55.8928,55.9095,61460.0
2019-02-19 12:05:00,66.83,66.9,66.8,66.84,27777.0,55.9095,55.9681,55.8844,55.9179,27777.0
2019-02-19 12:10:00,66.86,66.93,66.83,66.86,23962.0,55.9346,55.9932,55.9095,55.9346,23962.0
2019-02-19 12:15:00,66.85,66.92,66.82,66.84,29700.0,55.9262,55.9848,55.9012,55.9179,29700.0
2019-02-19 12:20:00,66.83,67.04,66.83,66.98,20203.0,55.9095,56.0852,55.9095,56.035,20203.0
2019-02-19 12:25:00,66.98,67.09,66.94,67.09,27198.0,56.035,56.127,56.0015,56.127,27198.0
2019-02-19 12:30:00,67.09,67.14,67.01,67.07,44598.0,56.127,56.1689,56.0601,56.1103,44598.0
2019-02-19 12:35:00,67.07,67.1,66.97,66.97,130191.0,56.1103,56.1354,56.0266,56.0266,130191.0
2019-02-19 12:40:00,66.97,67.0,66.89,66.95,60320.0,56.0266,56.0517,55.9597,56.0099,60320.0
2019-02-19 12:45:00,66.94,67.08,66.94,67.08,22314.0,56.0015,56.1187,56.0015,56.1187,22314.0
2019-02-19 12:50:00,67.07,67.07,66.97,67.04,20975.0,56.1103,56.1103,56.0266,56.0852,20975.0
2019-02-19 12:55:00,67.05,67.08,67.03,67.06,17838.0,56.0936,56.1187,56.0768,56.1019,17838.0
2019-02-19 13:00:00,67.08,67.1,67.04,67.07,23886.0,56.1187,56.1354,56.0852,56.1103,23886.0
2019-02-19 13:05:00,67.06,67.12,67.05,67.12,22310.0,56.1019,56.1521,56.0936,56.1521,22310.0
2019-02-19 13:10:00,67.12,67.13,67.07,67.08,26059.0,56.1521,56.1605,56.1103,56.1187,26059.0
2019-02-19 13:15:00,67.09,67.14,67.08,67.11,18108.0,56.127,56.1689,56.1187,56.1438,18108.0
2019-02-19 13:20:00,67.12,67.14,67.1,67.1,46290.0,56.1521,56.1689,56.1354,56.1354,46290.0
2019-02-19 13:25:00,67.09,67.13,67.07,67.1,15621.0,56.127,56.1605,56.1103,56.1354,15621.0
2019-02-19 13:30:00,67.1,67.11,66.99,66.99,66097.0,56.1354,56.1438,56.0434,56.0434,66097.0
2019-02-19 13:35:00,67.0,67.06,66.98,67.06,17013.0,56.0517,56.1019,56.035,56.1019,17013.0
2019-02-19 13:40:00,67.05,67.14,67.04,67.13,21942.0,56.0936,56.1689,56.0852,56.1605,21942.0
2019-02-19 13:45:00,67.13,67.18,67.11,67.15,14381.0,56.1605,56.2023,56.1438,56.1772,14381.0
2019-02-19 13:50:00,67.15,67.19,67.13,67.19,19942.0,56.1772,56.2107,56.1605,56.2107,19942.0
2019-02-19 13:55:00,67.19,67.19,67.11,67.18,30989.0,56.2107,56.2107,56.1438,56.2023,30989.0
2019-02-19 14:00:00,67.18,67.23,67.13,67.15,25051.0,56.2023,56.2442,56.1605,56.1772,25051.0
2019-02-19 14:05:00,67.15,67.27,67.14,67.25,20435.0,56.1772,56.2776,56.1689,56.2609,20435.0
2019-02-19 14:10:00,67.24,67.28,67.18,67.19,16633.0,56.2525,56.286,56.2023,56.2107,16633.0
2019-02-19 14:15:00,67.19,67.26,67.18,67.19,19392.0,56.2107,56.2693,56.2023,56.2107,19392.0
2019-02-19 14:20:00,67.19,67.46,67.19,67.45,54906.0,56.2107,56.4366,56.2107,56.4282,54906.0
2019-02-19 14:25:00,67.45,67.49,67.43,67.48,62146.0,56.4282,56.4617,56.4115,56.4533,62146.0
2019-02-19 14:30:00,67.49,67.55,67.38,67.39,134710.0,56.4617,56.5119,56.3696,56.378,134710.0
2019-02-19 14:35:00,67.38,67.42,67.37,67.39,22574.0,56.3696,56.4031,56.3613,56.378,22574.0
2019-02-19 14:40:00,67.39,67.43,67.37,67.37,26769.0,56.378,56.4115,56.3613,56.3613,26769.0
2019-02-19 14:45:00,67.37,67.38,67.33,67.38,35435.0,56.3613,56.3696,56.3278,56.3696,35435.0
2019-02-19 14:50:00,67.38,67.39,67.31,67.34,23118.0,56.3696,56.378,56.3111,56.3362,23118.0
2019-02-19 14:55:00,67.34,67.42,67.33,67.41,29466.0,56.3362,56.4031,56.3278,56.3947,29466.0
2019-02-19 15:00:00,67.42,67.46,67.37,67.43,29122.0,56.4031,56.4366,56.3613,56.4115,29122.0
2019-02-19 15:05:00,67.43,67.58,67.43,67.56,45341.0,56.4115,56.537,56.4115,56.5202,45341.0
2019-02-19 15:10:00,67.55,67.69,67.55,67.69,66427.0,56.5119,56.629,56.5119,56.629,66427.0
2019-02-19 15:15:00,67.69,67.7,67.6,67.65,56556.0,56.629,56.6374,56.5537,56.5955,56556.0
2019-02-19 15:20:00,67.65,67.74,67.51,67.55,226916.0,56.5955,56.6708,56.4784,56.5119,226916.0
2019-02-19 15:25:00,67.56,67.62,67.55,67.6,36244.0,56.5202,56.5704,56.5119,56.5537,36244.0
2019-02-19 15:30:00,67.6,67.69,67.58,67.64,50291.0,56.5537,56.629,56.537,56.5872,50291.0
2019-02-19 15:35:00,67.64,67.72,67.63,67.66,93961.0,56.5872,56.6541,56.5788,56.6039,93961.0
2019-02-19 15:40:00,67.67,67.75,67.63,67.67,272216.0,56.6123,56.6792,56.5788,56.6123,272216.0
2019-02-19 15:45:00,67.67,67.69,67.62,67.65,111055.0,56.6123,56.629,56.5704,56.5955,111055.0
2019-02-19 15:50:00,67.65,67.65,67.57,67.58,103348.0,56.5955,56.5955,56.5286,56.537,103348.0
2019-02-19 15:55:00,67.58,67.66,67.54,67.63,352380.0,56.537,56.6039,56.5035,56.5788,352380.0
2019-02-20 09:30:00,67.5,67.6,67.35,67.48,59984.0,56.47,56.5537,56.3445,56.4533,59984.0
2019-02-20 09:35:00,67.49,67.57,67.35,67.55,31958.0,56.4617,56.5286,56.3445,56.5119,31958.0
2019-02-20 09:40:00,67.56,67.8,67.56,67.71,30825.0,56.5202,56.721,56.5202,56.6457,30825.0
2019-02-20 09:45:00,67.72,67.77,67.59,67.75,115046.0,56.6541,56.6959,56.5453,56.6792,115046.0
2019-02-20 09:50:00,67.75,67.76,67.47,67.64,55538.0,56.6792,56.6875,56.4449,56.5872,55538.0
2019-02-20 09:55:00,67.62,67.69,67.55,67.64,99469.0,56.5704,56.629,56.5119,56.5872,99469.0
2019-02-20 10:00:00,67.63,67.73,67.59,67.71,29307.0,56.5788,56.6625,56.5453,56.6457,29307.0
2019-02-20 10:05:00,67.72,67.72,67.57,67.61,21872.0,56.6541,56.6541,56.5286,56.5621,21872.0
2019-02-20 10:10:00,67.6,67.67,67.56,67.67,37848.0,56.5537,56.6123,56.5202,56.6123,37848.0
2019-02-20 10:15:00,67.67,67.77,67.67,67.77,34493.0,56.6123,56.6959,56.6123,56.6959,34493.0
2019-02-20 10:20:00,67.76,67.77,67.71,67.71,19758.0,56.6875,56.6959,56.6457,56.6457,19758.0
2019-02-20 10:25:00,67.72,67.8,67.69,67.74,29610.0,56.6541,56.721,56.629,56.6708,29610.0
2019-02-20 10:30:00,67.75,67.76,67.68,67.76,38529.0,56.6792,56.6875,56.6206,56.6875,38529.0
2019-02-20 10:35:00,67.76,67.82,67.71,67.81,32665.0,56.6875,56.7377,56.6457,56.7294,32665.0
2019-02-20 10:40:00,67.8,67.83,67.76,67.83,15616.0,56.721,56.7461,56.6875,56.7461,15616.0
2019-02-20 10:45:00,67.83,67.85,67.7,67.7,72783.0,56.7461,56.7628,56.6374,56.6374,72783.0
2019-02-20 10:50:00,67.7,67.77,67.68,67.77,36104.0,56.6374,56.6959,56.6206,56.6959,36104.0
2019-02-20 10:55:00,67.77,67.83,67.77,67.79,25175.0,56.6959,56.7461,56.6959,56.7126,25175.0
2019-02-20 11:00:00,67.78,67.84,67.7,67.84,30618.0,56.7043,56.7545,56.6374,56.7545,30618.0
2019-02-20 11:05:00,67.85,67.89,67.72,67.84,25714.0,56.7628,56.7963,56.6541,56.7545,25714.0
2019-02-20 11:10:00,67.85,67.92,67.79,67.91,12344.0,56.7628,56.8214,56.7126,56.813,12344.0
2019-02-20 11:15:00,67.91,67.92,67.84,67.89,16930.0,56.813,56.8214,56.7545,56.7963,16930.0
2019-02-20 11:20:00,67.9,67.95,67.85,67.87,31794.0,56.8047,56.8465,56.7628,56.7796,31794.0
2019-02-20 11:25:00,67.87,67.92,67.81,67.86,15279.0,56.7796,56.8214,56.7294,56.7712,15279.0
2019-02-20 11:30:00,67.87,67.89,67.78,67.85,22739.0,56.7796,56.7963,56.7043,56.7628,22739.0
2019-02-20 11:35:00,67.85,67.86,67.78,67.84,26151.0,56.7628,56.7712,56.7043,56.7545,26151.0
2019-02-20 11:40:00,67.84,67.94,67.83,67.9,26552.0,56.7545,56.8381,56.7461,56.8047,26552.0
2019-02-20 11:45:00,67.91,67.91,67.8,67.83,26896.0,56.813,56.813,56.721,56.7461,26896.0
2019-02-20 11:50:00,67.82,67.84,67.76,67.83,29262.0,56.7377,56.7545,56.6875,56.7461,29262.0
2019-02-20 11:55:00,67.83,67.84,67.8,67.81,11695.0,56.7461,56.7545,56.721,56.7294,11695.0
2019-02-20 12:00:00,67.82,67.83,67.78,67.8,21901.0,56.7377,56.7461,56.7043,56.721,21901.0
2019-02-20 12:05:00,67.8,67.8,67.7,67.76,85054.0,56.721,56.721,56.6374,56.6875,85054.0
2019-02-20 12:10:00,67.75,67.83,67.75,67.81,16223.0,56.6792,56.7461,56.6792,56.7294,16223.0
2019-02-20 12:15:00,67.81,67.85,67.78,67.81,63735.0,56.7294,56.7628,56.7043,56.7294,63735.0
2019-02-20 12:20:00,67.81,67.85,67.77,67.85,13675.0,56.7294,56.7628,56.6959,56.7628,13675.0
2019-02-20 12:25:00,67.84,67.84,67.75,67.78,27817.0,56.7545,56.7545,56.6792,56.7043,27817.0
2019-02-20 12:30:00,67.77,67.82,67.76,67.78,28580.0,56.6959,56.7377,56.6875,56.7043,28580.0
2019-02-20 12:35:00,67.78,67.86,67.78,67.85,14059.0,56.7043,56.7712,56.7043,56.7628,14059.0
2019-02-20 12:40:00,67.85,67.89,67.8,67.81,12367.0,56.7628,56.7963,56.721,56.7294,12367.0
2019-02-20 12:45:00,67.82,67.86,67.8,67.85,18894.0,56.7377,56.7712,56.721,56.7628,18894.0
2019-02-20 12:50:00,67.86,67.89,67.83,67.84,20027.0,56.7712,56.7963,56.7461,56.7545,20027.0
2019-02-20 12:55:00,67.85,67.88,67.83,67.83,16462.0,56.7628,56.7879,56.7461,56.7461,16462.0
2019-02-20 13:00:00,67.81,67.88,67.81,67.85,14872.0,56.7294,56.7879,56.7294,56.7628,14872.0
2019-02-20 13:05:00,67.85,67.88,67.83,67.84,10899.0,56.7628,56.7879,56.7461,56.7545,10899.0
2019-02-20 13:10:00,67.83,67.97,67.82,67.97,22852.0,56.7461,56.8632,56.7377,56.8632,22852.0
2019-02-20 13:15:00,67.98,68.1,67.97,68.07,19465.0,56.8716,56.972,56.8632,56.9469,19465.0
2019-02-20 13:20:00,68.07,68.08,68.01,68.02,13786.0,56.9469,56.9553,56.8967,56.9051,13786.0
2019-02-20 13:25:00,68.03,68.07,68.0,68.07,14954.0,56.9134,56.9469,56.8883,56.9469,14954.0
2019-02-20 13:30:00,68.06,68.08,68.01,68.01,13206.0,56.9385,56.9553,56.8967,56.8967,13206.0
2019-02-20 13:35:00,68.01,68.03,67.97,68.0,17178.0,56.8967,56.9134,56.8632,56.8883,17178.0
2019-02-20 13:40:00,68.0,68.04,67.99,68.04,11805.0,56.8883,56.9218,56.88,56.9218,11805.0
2019-02-20 13:45:00,68.04,68.04,67.97,67.97,10661.0,56.9218,56.9218,56.8632,56.8632,10661.0
2019-02-20 13:50:00,67.97,67.98,67.94,67.97,11923.0,56.8632,56.8716,56.8381,56.8632,11923.0
2019-02-20 13:55:00,67.98,67.98,67.87,67.87,15205.0,56.8716,56.8716,56.7796,56.7796,15205.0
2019-02-20 14:00:00,67.88,67.92,67.8,67.83,25222.0,56.7879,56.8214,56.721,56.7461,25222.0
2019-02-20 14:05:00,67.83,67.99,67.8,67.88,29426.0,56.7461,56.88,56.721,56.7879,29426.0
2019-02-20 14:10:00,67.9,67.92,67.79,67.91,25747.0,56.8047,56.8214,56.7126,56.813,25747.0
2019-02-20 14:15:00,67.91,67.92,67.81,67.82,29180.0,56.813,56.8214,56.7294,56.7377,29180.0
2019-02-20 14:20:00,67.82,67.82,67.78,67.82,45995.0,56.7377,56.7377,56.7043,56.7377,45995.0
2019-02-20 14:25:00,67.82,67.96,67.82,67.95,59238.0,56.7377,56.8549,56.7377,56.8465,59238.0
2019-02-20 14:30:00,67.96,68.12,67.96,68.09,23574.0,56.8549,56.9887,56.8549,56.9636,23574.0
2019-02-20 14:35:00,68.07,68.13,68.06,68.09,12325.0,56.9469,56.9971,56.9385,56.9636,12325.0
2019-02-20 14:40:00,68.09,68.11,68.06,68.09,21462.0,56.9636,56.9804,56.9385,56.9636,21462.0
2019-02-20 14:45:00,68.08,68.09,68.04,68.08,18711.0,56.9553,56.9636,56.9218,56.9553,18711.0
2019-02-20 14:50:00,68.07,68.11,68.05,68.07,22053.0,56.9469,56.9804,56.9302,56.9469,22053.0
2019-02-20 14:55:00,68.08,68.09,68.04,68.04,20806.0,56.9553,56.9636,56.9218,56.9218,20806.0
2019-02-20 15:00:00,68.05,68.12,68.02,68.08,37507.0,56.9302,56.9887,56.9051,56.9553,37507.0
2019-02-20 15:05:00,68.08,68.1,68.04,68.05,26230.0,56.9553,56.972,56.9218,56.9302,26230.0
2019-02-20 15:10:00,68.06,68.12,68.05,68.11,30572.0,56.9385,56.9887,56.9302,56.9804,30572.0
2019-02-20 15:15:00,68.11,68.12,68.03,68.06,45067.0,56.9804,56.9887,56.9134,56.9385,45067.0
2019-02-20 15:20:00,68.07,68.1,68.02,68.08,40504.0,56.9469,56.972,56.9051,56.9553,40504.0
2019-02-20 15:25:00,68.08,68.12,68.07,68.08,38431.0,56.9553,56.9887,56.9469,56.9553,38431.0
2019-02-20 15:30:00,68.08,68.1,68.07,68.08,36276.0,56.9553,56.972,56.9469,56.9553,36276.0
2019-02-20 15:35:00,68.09,68.12,68.08,68.11,38959.0,56.9636,56.9887,56.9553,56.9804,38959.0
2019-02-20 15:40:00,68.1,68.18,68.08,68.16,62247.0,56.972,57.0389,56.9553,57.0222,62247.0
2019-02-20 15:45:00,68.17,68.27,68.09,68.25,118400.0,57.0306,57.1142,56.9636,57.0975,118400.0
2019-02-20 15:50:00,68.24,68.31,68.23,68.31,247809.0,57.0891,57.1477,57.0807,57.1477,247809.0
2019-02-20 15:55:00,68.3,68.31,68.1,68.24,298797.0,57.1393,57.1477,56.972,57.0891,298797.0
2019-02-21 09:30:00,68.19,68.19,67.82,68.06,73820.0,57.0473,57.0473,56.7377,56.9385,73820.0
2019-02-21 09:35:00,68.04,68.19,67.87,68.06,37121.0,56.9218,57.0473,56.7796,56.9385,37121.0
2019-02-21 09:40:00,68.09,68.12,67.81,67.84,21624.0,56.9636,56.9887,56.7294,56.7545,21624.0
2019-02-21 09:45:00,67.82,67.9,67.58,67.58,25361.0,56.7377,56.8047,56.537,56.537,25361.0
2019-02-21 09:50:00,67.58,67.73,67.58,67.66,21256.0,56.537,56.6625,56.537,56.6039,21256.0
2019-02-21 09:55:00,67.65,67.81,67.65,67.8,51685.0,56.5955,56.7294,56.5955,56.721,51685.0
2019-02-21 10:00:00,67.8,67.93,67.77,67.85,40825.0,56.721,56.8298,56.6959,56.7628,40825.0
2019-02-21 10:05:00,67.86,67.93,67.81,67.83,18048.0,56.7712,56.8298,56.7294,56.7461,18048.0
2019-02-21 10:10:00,67.81,67.82,67.61,67.69,27344.0,56.7294,56.7377,56.5621,56.629,27344.0
2019-02-21 10:15:00,67.69,67.76,67.67,67.68,37418.0,56.629,56.6875,56.6123,56.6206,37418.0
2019-02-21 10:20:00,67.69,67.71,67.59,67.63,19811.0,56.629,56.6457,56.5453,56.5788,19811.0
2019-02-21 10:25:00,67.63,67.67,67.4,67.41,53328.0,56.5788,56.6123,56.3864,56.3947,53328.0
2019-02-21 10:30:00,67.42,67.55,67.42,67.51,32097.0,56.4031,56.5119,56.4031,56.4784,32097.0
2019-02-21 10:35:00,67.53,67.53,67.33,67.37,39331.0,56.4951,56.4951,56.3278,56.3613,39331.0
2019-02-21 10:40:00,67.37,67.4,67.3,67.37,20479.0,56.3613,56.3864,56.3027,56.3613,20479.0
2019-02-21 10:45:00,67.37,67.39,67.15,67.17,33052.0,56.3613,56.378,56.1772,56.194,33052.0
2019-02-21 10:50:00,67.16,67.26,67.14,67.24,42087.0,56.1856,56.2693,56.1689,56.2525,42087.0
2019-02-21 10:55:00,67.23,67.3,67.19,67.22,25411.0,56.2442,56.3027,56.2107,56.2358,25411.0
2019-02-21 11:00:00,67.21,67.35,67.19,67.33,32351.0,56.2274,56.3445,56.2107,56.3278,32351.0
2019-02-21 11:05:00,67.34,67.42,67.21,67.21,21460.0,56.3362,56.4031,56.2274,56.2274,21460.0
2019-02-21 11:10:00,67.2,67.41,67.19,67.35,28716.0,56.2191,56.3947,56.2107,56.3445,28716.0
2019-02-21 11:15:00,67.36,67.38,67.29,67.34,25275.0,56.3529,56.3696,56.2944,56.3362,25275.0
2019-02-21 11:20:00,67.35,67.41,67.32,67.36,21718.0,56.3445,56.3947,56.3194,56.3529,21718.0
2019-02-21 11:25:00,67.36,67.39,67.2,67.2,33520.0,56.3529,56.378,56.2191,56.2191,33520.0
2019-02-21 11:30:00,67.2,67.23,67.17,67.2,23778.0,56.2191,56.2442,56.194,56.2191,23778.0
2019-02-21 11:35:00,67.21,67.3,67.2,67.24,29151.0,56.2274,56.3027,56.2191,56.2525,29151.0
2019-02-21 11:40:00,67.25,67.28,67.17,67.18,22202.0,56.2609,56.286,56.194,56.2023,22202.0
2019-02-21 11:45:00,67.17,67.19,67.05,67.09,26288.0,56.194,56.2107,56.0936,56.127,26288.0
2019-02-21 11:50:00,67.1,67.12,66.99,67.03,35347.0,56.1354,56.1521,56.0434,56.0768,35347.0
2019-02-21 11:55:00,67.03,67.04,66.97,67.0,42399.0,56.0768,56.0852,56.0266,56.0517,42399.0
2019-02-21 12:00:00,66.99,67.02,66.92,66.98,69136.0,56.0434,56.0685,55.9848,56.035,69136.0
2019-02-21 12:05:00,66.98,67.02,66.94,66.95,28285.0,56.035,56.0685,56.0015,56.0099,28285.0
2019-02-21 12:10:00,66.95,66.97,66.83,66.83,26648.0,56.0099,56.0266,55.9095,55.9095,26648.0
2019-02-21 12:15:00,66.83,66.9,66.82,66.89,19990.0,55.9095,55.9681,55.9012,55.9597,19990.0
2019-02-21 12:20:00,66.89,66.9,66.79,66.81,27489.0,55.9597,55.9681,55.8761,55.8928,27489.0
2019-02-21 12:25:00,66.81,66.86,66.8,66.8,34784.0,55.8928,55.9346,55.8844,55.8844,34784.0
2019-02-21 12:30:00,66.81,66.9,66.8,66.88,30161.0,55.8928,55.9681,55.8844,55.9513,30161.0
2019-02-21 12:35:00,66.88,67.0,66.85,66.94,27341.0,55.9513,56.0517,55.9262,56.0015,27341.0
2019-02-21 12:40:00,66.94,67.02,66.92,67.01,35376.0,56.0015,56.0685,55.9848,56.0601,35376.0
2019-02-21 12:45:00,67.01,67.01,66.91,66.95,25961.0,56.0601,56.0601,55.9764,56.0099,25961.0
2019-02-21 12:50:00,66.95,67.08,66.95,67.04,33181.0,56.0099,56.1187,56.0099,56.0852,33181.0
2019-02-21 12:55:00,67.05,67.1,67.03,67.08,19836.0,56.0936,56.1354,56.0768,56.1187,19836.0
2019-02-21 13:00:00,67.08,67.13,67.03,67.13,23881.0,56.1187,56.1605,56.0768,56.1605,23881.0
2019-02-21 13:05:00,67.13,67.21,67.12,67.16,38458.0,56.1605,56.2274,56.1521,56.1856,38458.0
2019-02-21 13:10:00,67.15,67.18,67.09,67.09,12783.0,56.1772,56.2023,56.127,56.127,12783.0
2019-02-21 13:15:00,67.1,67.11,67.0,67.01,42749.0,56.1354,56.1438,56.0517,56.0601,42749.0
2019-02-21 13:20:00,67.0,67.08,67.0,67.08,25825.0,56.0517,56.1187,56.0517,56.1187,25825.0
2019-02-21 13:25:00,67.08,67.08,67.0,67.01,14382.0,56.1187,56.1187,56.0517,56.0601,14382.0
2019-02-21 13:30:00,67.02,67.05,67.02,67.05,16092.0,56.0685,56.0936,56.0685,56.0936,16092.0
2019-02-21 13:35:00,67.05,67.1,67.05,67.07,30068.0,56.0936,56.1354,56.0936,56.1103,30068.0
2019-02-21 13:40:00,67.08,67.15,67.07,67.11,24549.0,56.1187,56.1772,56.1103,56.1438,24549.0
2019-02-21 13:45:00,67.12,67.15,67.09,67.09,25004.0,56.1521,56.1772,56.127,56.127,25004.0
2019-02-21 13:50:00,67.09,67.11,67.09,67.09,12548.0,56.127,56.1438,56.127,56.127,12548.0
2019-02-21 13:55:00,67.09,67.11,67.05,67.08,27712.0,56.127,56.1438,56.0936,56.1187,27712.0
2019-02-21 14:00:00,67.08,67.09,67.03,67.03,28815.0,56.1187,56.127,56.0768,56.0768,28815.0
2019-02-21 14:05:00,67.03,67.05,67.0,67.02,23016.0,56.0768,56.0936,56.0517,56.0685,23016.0
2019-02-21 14:10:00,67.03,67.07,67.0,67.0,28158.0,56.0768,56.1103,56.0517,56.0517,28158.0
2019-02-21 14:15:00,66.99,67.0,66.94,66.95,31582.0,56.0434,56.0517,56.0015,56.0099,31582.0
2019-02-21 14:20:00,66.95,66.97,66.89,66.89,39295.0,56.0099,56.0266,55.9597,55.9597,39295.0
2019-02-21 14:25:00,66.89,66.9,66.83,66.87,36513.0,55.9597,55.9681,55.9095,55.943,36513.0
2019-02-21 14:30:00,66.86,66.9,66.85,66.89,41002.0,55.9346,55.9681,55.9262,55.9597,41002.0
2019-02-21 14:35:00,66.88,66.88,66.77,66.78,40683.0,55.9513,55.9513,55.8593,55.8677,40683.0
2019-02-21 14:40:00,66.78,66.89,66.78,66.84,46769.0,55.8677,55.9597,55.8677,55.9179,46769.0
2019-02-21 14:45:00,66.83,66.84,66.64,66.7,60057.0,55.9095,55.9179,55.7506,55.8008,60057.0
2019-02-21 14:50:00,66.7,66.7,66.61,66.65,46058.0,55.8008,55.8008,55.7255,55.7589,46058.0
2019-02-21 14:55:00,66.65,66.68,66.62,66.64,29339.0,55.7589,55.784,55.7338,55.7506,29339.0
2019-02-21 15:00:00,66.63,66.66,66.59,66.64,40902.0,55.7422,55.7673,55.7087,55.7506,40902.0
2019-02-21 15:05:00,66.64,66.71,66.62,66.69,46485.0,55.7506,55.8091,55.7338,55.7924,46485.0
2019-02-21 15:10:00,66.69,66.69,66.63,66.67,37851.0,55.7924,55.7924,55.7422,55.7757,37851.0
2019-02-21 15:15:00,66.66,66.69,66.56,66.6,48323.0,55.7673,55.7924,55.6836,55.7171,48323.0
2019-02-21 15:20:00,66.61,66.65,66.59,66.64,35912.0,55.7255,55.7589,55.7087,55.7506,35912.0
2019-02-21 15:25:00,66.65,66.66,66.56,66.57,36486.0,55.7589,55.7673,55.6836,55.692,36486.0
2019-02-21 15:30:00,66.57,66.59,66.5,66.58,67372.0,55.692,55.7087,55.6334,55.7004,67372.0
2019-02-21 15:35:00,66.57,66.58,66.52,66.55,61924.0,55.692,55.7004,55.6502,55.6753,61924.0
2019-02-21 15:40:00,66.55,66.57,66.41,66.45,92304.0,55.6753,55.692,55.5581,55.5916,92304.0
2019-02-21 15:45:00,66.44,66.51,66.42,66.48,97515.0,55.5832,55.6418,55.5665,55.6167,97515.0
2019-02-21 15:50:00,66.48,66.55,66.47,66.53,183959.0,55.6167,55.6753,55.6083,55.6585,183959.0
2019-02-21 15:55:00,66.53,66.65,66.52,66.61,241730.0,55.6585,55.7589,55.6502,55.7255,241730.0
2019-02-22 09:30:00,67.18,67.21,66.91,66.96,52561.0,56.2023,56.2274,55.9764,56.0183,52561.0
2019-02-22 09:35:00,66.98,67.02,66.87,66.87,25699.0,56.035,56.0685,55.943,55.943,25699.0
2019-02-22 09:40:00,66.88,66.98,66.81,66.85,24974.0,55.9513,56.035,55.8928,55.9262,24974.0
2019-02-22 09:45:00,66.83,66.89,66.73,66.73,31906.0,55.9095,55.9597,55.8259,55.8259,31906.0
2019-02-22 09:50:00,66.73,66.79,66.68,66.71,36342.0,55.8259,55.8761,55.784,55.8091,36342.0
2019-02-22 09:55:00,66.72,66.74,66.54,66.54,41182.0,55.8175,55.8342,55.6669,55.6669,41182.0
2019-02-22 10:00:00,66.52,66.54,66.3,66.32,89510.0,55.6502,55.6669,55.4661,55.4829,89510.0
2019-02-22 10:05:00,66.31,66.31,66.09,66.12,42794.0,55.4745,55.4745,55.2904,55.3155,42794.0
2019-02-22 10:10:00,66.12,66.44,66.11,66.38,33668.0,55.3155,55.5832,55.3072,55.5331,33668.0
2019-02-22 10:15:00,66.38,66.4,66.29,66.32,31414.0,55.5331,55.5498,55.4578,55.4829,31414.0
2019-02-22 10:20:00,66.32,66.33,66.13,66.16,32291.0,55.4829,55.4912,55.3239,55.349,32291.0
2019-02-22 10:25:00,66.16,66.17,65.94,65.96,41207.0,55.349,55.3574,55.1649,55.1817,41207.0
2019-02-22 10:30:00,65.97,66.06,65.91,65.92,55177.0,55.19,55.2653,55.1399,55.1482,55177.0
2019-02-22 10:35:00,65.92,66.05,65.89,66.05,45625.0,55.1482,55.257,55.1231,55.257,45625.0
2019-02-22 10:40:00,66.05,66.07,65.9,65.9,24489.0,55.257,55.2737,55.1315,55.1315,24489.0
2019-02-22 10:45:00,65.9,65.92,65.84,65.85,31570.0,55.1315,55.1482,55.0813,55.0897,31570.0
2019-02-22 10:50:00,65.83,65.99,65.8,65.99,32419.0,55.0729,55.2068,55.0478,55.2068,32419.0
2019-02-22 10:55:00,65.99,66.03,65.93,66.0,38314.0,55.2068,55.2402,55.1566,55.2151,38314.0
2019-02-22 11:00:00,66.0,66.03,65.96,65.97,35413.0,55.2151,55.2402,55.1817,55.19,35413.0
2019-02-22 11:05:00,65.97,66.01,65.95,65.97,36522.0,55.19,55.2235,55.1733,55.19,36522.0
2019-02-22 11:10:00,65.96,65.96,65.83,65.87,41203.0,55.1817,55.1817,55.0729,55.1064,41203.0
2019-02-22 11:15:00,65.87,66.07,65.87,66.07,98724.0,55.1064,55.2737,55.1064,55.2737,98724.0
2019-02-22 11:20:00,66.06,66.22,66.04,66.21,74317.0,55.2653,55.3992,55.2486,55.3908,74317.0
2019-02-22 11:25:00,66.21,66.26,66.04,66.07,78966.0,55.3908,55.4327,55.2486,55.2737,78966.0
2019-02-22 11:30:00,66.07,66.21,66.07,66.19,38506.0,55.2737,55.3908,55.2737,55.3741,38506.0
2019-02-22 11:35:00,66.18,66.21,66.14,66.19,40322.0,55.3657,55.3908,55.3323,55.3741,40322.0
2019-02-22 11:40:00,66.19,66.2,66.12,66.15,31036.0,55.3741,55.3825,55.3155,55.3406,31036.0
2019-02-22 11:45:00,66.15,66.21,66.11,66.15,44178.0,55.3406,55.3908,55.3072,55.3406,44178.0
2019-02-22 11:50:00,66.16,66.16,66.03,66.04,37110.0,55.349,55.349,55.2402,55.2486,37110.0
2019-02-22 11:55:00,66.04,66.08,66.01,66.06,35797.0,55.2486,55.2821,55.2235,55.2653,35797.0
2019-02-22 12:00:00,66.06,66.12,66.03,66.09,43890.0,55.2653,55.3155,55.2402,55.2904,43890.0
2019-02-22 12:05:00,66.09,66.16,66.08,66.16,29522.0,55.2904,55.349,55.2821,55.349,29522.0
2019-02-22 12:10:00,66.15,66.24,66.15,66.21,33073.0,55.3406,55.4159,55.3406,55.3908,33073.0
2019-02-22 12:15:00,66.21,66.26,66.17,66.17,43388.0,55.3908,55.4327,55.3574,55.3574,43388.0
2019-02-22 12:20:00,66.16,66.22,66.13,66.22,43850.0,55.349,55.3992,55.3239,55.3992,43850.0
2019-02-22 12:25:00,66.23,66.25,66.19,66.2,25033.0,55.4076,55.4243,55.3741,55.3825,25033.0
2019-02-22 12:30:00,66.2,66.21,66.14,66.18,36886.0,55.3825,55.3908,55.3323,55.3657,36886.0
2019-02-22 12:35:00,66.19,66.26,66.18,66.22,38324.0,55.3741,55.4327,55.3657,55.3992,38324.0
2019-02-22 12:40:00,66.22,66.24,66.2,66.22,30331.0,55.3992,55.4159,55.3825,55.3992,30331.0
2019-02-22 12:45:00,66.22,66.23,66.19,66.2,28126.0,55.3992,55.4076,55.3741,55.3825,28126.0
2019-02-22 12:50:00,66.21,66.21,66.14,66.15,18590.0,55.3908,55.3908,55.3323,55.3406,18590.0
2019-02-22 12:55:00,66.15,66.19,66.15,66.16,33450.0,55.3406,55.3741,55.3406,55.349,33450.0
2019-02-22 13:00:00,66.16,66.18,66.12,66.14,32903.0,55.349,55.3657,55.3155,55.3323,32903.0
2019-02-22 13:05:00,66.14,66.16,66.06,66.07,31498.0,55.3323,55.349,55.2653,55.2737,31498.0
2019-02-22 13:10:00,66.08,66.13,66.06,66.12,34115.0,55.2821,55.3239,55.2653,55.3155,34115.0
2019-02-22 13:15:00,66.12,66.16,66.11,66.15,27692.0,55.3155,55.349,55.3072,55.3406,27692.0
2019-02-22 13:20:00,66.15,66.16,66.12,66.13,19888.0,55.3406,55.349,55.3155,55.3239,19888.0
2019-02-22 13:25:00,66.13,66.15,66.12,66.14,22340.0,55.3239,55.3406,55.3155,55.3323,22340.0
2019-02-22 13:30:00,66.14,66.17,66.12,66.13,25077.0,55.3323,55.3574,55.3155,55.3239,25077.0
2019-02-22 13:35:00,66.13,66.15,66.06,66.08,40720.0,55.3239,55.3406,55.2653,55.2821,40720.0
2019-02-22 13:40:00,66.08,66.09,66.04,66.05,28578.0,55.2821,55.2904,55.2486,55.257,28578.0
2019-02-22 13:45:00,66.05,66.13,66.03,66.12,54686.0,55.257,55.3239,55.2402,55.3155,54686.0
2019-02-22 13:50:00,66.12,66.14,66.11,66.13,36060.0,55.3155,55.3323,55.3072,55.3239,36060.0
2019-02-22 13:55:00,66.13,66.14,66.08,66.12,52461.0,55.3239,55.3323,55.2821,55.3155,52461.0
2019-02-22 14:00:00,66.12,66.12,66.02,66.04,50577.0,55.3155,55.3155,55.2319,55.2486,50577.0
2019-02-22 14:05:00,66.05,66.07,66.03,66.03,34025.0,55.257,55.2737,55.2402,55.2402,34025.0
2019-02-22 14:10:00,66.04,66.06,66.0,66.04,67857.0,55.2486,55.2653,55.2151,55.2486,67857.0
2019-02-22 14:15:00,66.04,66.04,65.96,65.97,27194.0,55.2486,55.2486,55.1817,55.19,27194.0
2019-02-22 14:20:00,65.96,65.96,65.88,65.91,61546.0,55.1817,55.1817,55.1148,55.1399,61546.0
2019-02-22 14:25:00,65.9,65.91,65.8,65.81,48572.0,55.1315,55.1399,55.0478,55.0562,48572.0
2019-02-22 14:30:00,65.81,65.88,65.8,65.87,73374.0,55.0562,55.1148,55.0478,55.1064,73374.0
2019-02-22 14:35:00,65.86,65.87,65.78,65.84,75104.0,55.098,55.1064,55.0311,55.0813,75104.0
2019-02-22 14:40:00,65.84,65.85,65.77,65.83,60266.0,55.0813,55.0897,55.0227,55.0729,60266.0
2019-02-22 14:45:00,65.82,65.89,65.8,65.88,47584.0,55.0646,55.1231,55.0478,55.1148,47584.0
2019-02-22 14:50:00,65.88,65.88,65.79,65.81,45121.0,55.1148,55.1148,55.0395,55.0562,45121.0
2019-02-22 14:55:00,65.81,65.82,65.78,65.78,35228.0,55.0562,55.0646,55.0311,55.0311,35228.0
2019-02-22 15:00:00,65.78,65.81,65.76,65.81,49405.0,55.0311,55.0562,55.0144,55.0562,49405.0
2019-02-22 15:05:00,65.81,65.85,65.78,65.81,50258.0,55.0562,55.0897,55.0311,55.0562,50258.0
2019-02-22 15:10:00,65.81,65.82,65.73,65.8,81760.0,55.0562,55.0646,54.9893,55.0478,81760.0
2019-02-22 15:15:00,65.8,65.83,65.76,65.82,61708.0,55.0478,55.0729,55.0144,55.0646,61708.0
2019-02-22 15:20:00,65.83,65.92,65.82,65.91,70427.0,55.0729,55.1482,55.0646,55.1399,70427.0
2019-02-22 15:25:00,65.91,65.98,65.89,65.98,77725.0,55.1399,55.1984,55.1231,55.1984,77725.0
2019-02-22 15:30:00,65.97,66.01,65.95,66.0,109172.0,55.19,55.2235,55.1733,55.2151,109172.0
2019-02-22 15:35:00,66.0,66.01,65.87,65.87,98596.0,55.2151,55.2235,55.1064,55.1064,98596.0
2019-02-22 15:40:00,65.87,65.94,65.86,65.9,102757.0,55.1064,55.1649,55.098,55.1315,102757.0
2019-02-22 15:45:00,65.91,65.96,65.87,65.87,100401.0,55.1399,55.1817,55.1064,55.1064,100401.0
2019-02-22 15:50:00,65.88,65.88,65.78,65.81,140585.0,55.1148,55.1148,55.0311,55.0562,140585.0
2019-02-22 15:55:00,65.82,65.97,65.79,65.93,284584.0,55.0646,55.19,55.0395,55.1566,284584.0
2019-02-25 09:30:00,65.71,66.0,65.71,65.91,43686.0,54.9725,55.2151,54.9725,55.1399,43686.0
2019-02-25 09:35:00,65.94,66.11,65.94,65.98,37526.0,55.1649,55.3072,55.1649,55.1984,37526.0
2019-02-25 09:40:00,66.0,66.02,65.79,65.8,60882.0,55.2151,55.2319,55.0395,55.0478,60882.0
2019-02-25 09:45:00,65.81,65.91,65.74,65.9,42365.0,55.0562,55.1399,54.9976,55.1315,42365.0
2019-02-25 09:50:00,65.89,66.19,65.89,66.14,33261.0,55.1231,55.3741,55.1231,55.3323,33261.0
2019-02-25 09:55:00,66.13,66.17,66.04,66.11,29346.0,55.3239,55.3574,55.2486,55.3072,29346.0
2019-02-25 10:00:00,66.1,66.17,66.05,66.15,20094.0,55.2988,55.3574,55.257,55.3406,20094.0
2019-02-25 10:05:00,66.16,66.27,66.1,66.12,29527.0,55.349,55.441,55.2988,55.3155,29527.0
2019-02-25 10:10:00,66.11,66.13,65.97,65.98,29117.0,55.3072,55.3239,55.19,55.1984,29117.0
2019-02-25 10:15:00,65.99,66.08,65.98,66.05,21196.0,55.2068,55.2821,55.1984,55.257,21196.0
2019-02-25 10:20:00,66.03,66.06,65.92,66.03,19845.0,55.2402,55.2653,55.1482,55.2402,19845.0
2019-02-25 10:25:00,66.02,66.02,65.87,65.98,21145.0,55.2319,55.2319,55.1064,55.1984,21145.0
2019-02-25 10:30:00,65.97,66.02,65.93,65.96,15233.0,55.19,55.2319,55.1566,55.1817,15233.0
2019-02-25 10:35:00,65.96,65.96,65.87,65.92,22799.0,55.1817,55.1817,55.1064,55.1482,22799.0
2019-02-25 10:40:00,65.97,66.02,65.88,65.97,33017.0,55.19,55.2319,55.1148,55.19,33017.0
2019-02-25 10:45:00,65.97,65.97,65.88,65.89,16544.0,55.19,55.19,55.1148,55.1231,16544.0
2019-02-25 10:50:00,65.88,65.98,65.84,65.96,26062.0,55.1148,55.1984,55.0813,55.1817,26062.0
2019-02-25 10:55:00,65.97,66.05,65.91,65.96,30649.0,55.19,55.257,55.1399,55.1817,30649.0
2019-02-25 11:00:00,65.96,66.02,65.91,65.92,23606.0,55.1817,55.2319,55.1399,55.1482,23606.0
2019-02-25 11:05:00,65.91,65.97,65.87,65.96,26987.0,55.1399,55.19,55.1064,55.1817,26987.0
2019-02-25 11:10:00,65.95,66.0,65.92,65.93,40013.0,55.1733,55.2151,55.1482,55.1566,40013.0
2019-02-25 11:15:00,65.93,65.99,65.88,65.9,34084.0,55.1566,55.2068,55.1148,55.1315,34084.0
2019-02-25 11:20:00,65.91,65.93,65.84,65.84,21645.0,55.1399,55.1566,55.0813,55.0813,21645.0
2019-02-25 11:25:00,65.84,65.85,65.71,65.73,26279.0,55.0813,55.0897,54.9725,54.9893,26279.0
2019-02-25 11:30:00,65.73,65.83,65.67,65.82,53738.0,54.9893,55.0729,54.9391,55.0646,53738.0
2019-02-25 11:35:00,65.83,65.86,65.79,65.81,33591.0,55.0729,55.098,55.0395,55.0562,33591.0
2019-02-25 11:40:00,65.81,65.9,65.81,65.84,18909.0,55.0562,55.1315,55.0562,55.0813,18909.0
2019-02-25 11:45:00,65.84,66.04,65.84,66.03,25180.0,55.0813,55.2486,55.0813,55.2402,25180.0
2019-02-25 11:50:00,66.03,66.04,65.98,65.98,18072.0,55.2402,55.2486,55.1984,55.1984,18072.0
2019-02-25 11:55:00,65.98,66.02,65.95,65.95,19654.0,55.1984,55.2319,55.1733,55.1733,19654.0
2019-02-25 12:00:00,65.94,66.01,65.94,65.96,27859.0,55.1649,55.2235,55.1649,55.1817,27859.0
2019-02-25 12:05:00,65.97,66.03,65.93,66.03,34051.0,55.19,55.2402,55.1566,55.2402,34051.0
2019-02-25 12:10:00,66.03,66.14,66.01,66.14,19089.0,55.2402,55.3323,55.2235,55.3323,19089.0
2019-02-25 12:15:00,66.14,66.23,66.1,66.23,15714.0,55.3323,55.4076,55.2988,55.4076,15714.0
2019-02-25 12:20:00,66.22,66.27,66.19,66.22,23005.0,55.3992,55.441,55.3741,55.3992,23005.0
2019-02-25 12:25:00,66.22,66.28,66.22,66.25,16568.0,55.3992,55.4494,55.3992,55.4243,16568.0
2019-02-25 12:30:00,66.25,66.25,66.17,66.18,19922.0,55.4243,55.4243,55.3574,55.3657,19922.0
2019-02-25 12:35:00,66.18,66.21,66.13,66.17,19441.0,55.3657,55.3908,55.3239,55.3574,19441.0
2019-02-25 12:40:00,66.18,66.22,66.17,66.19,19608.0,55.3657,55.3992,55.3574,55.3741,19608.0
2019-02-25 12:45:00,66.19,66.23,66.17,66.2,14858.0,55.3741,55.4076,55.3574,55.3825,14858.0
2019-02-25 12:50:00,66.19,66.24,66.17,66.2,16288.0,55.3741,55.4159,55.3574,55.3825,16288.0
2019-02-25 12:55:00,66.19,66.21,66.12,66.16,12446.0,55.3741,55.3908,55.3155,55.349,12446.0
2019-02-25 13:00:00,66.16,66.21,66.13,66.21,24116.0,55.349,55.3908,55.3239,55.3908,24116.0
2019-02-25 13:05:00,66.2,66.26,66.15,66.19,23471.0,55.3825,55.4327,55.3406,55.3741,23471.0
2019-02-25 13:10:00,66.2,66.24,66.18,66.19,13028.0,55.3825,55.4159,55.3657,55.3741,13028.0
2019-02-25 13:15:00,66.18,66.24,66.15,66.16,18385.0,55.3657,55.4159,55.3406,55.349,18385.0
2019-02-25 13:20:00,66.16,66.17,66.09,66.1,15602.0,55.349,55.3574,55.2904,55.2988,15602.0
2019-02-25 13:25:00,66.09,66.14,66.08,66.13,25139.0,55.2904,55.3323,55.2821,55.3239,25139.0
2019-02-25 13:30:00,66.14,66.16,66.11,66.13,19068.0,55.3323,55.349,55.3072,55.3239,19068.0
2019-02-25 13:35:00,66.14,66.14,66.05,66.06,17371.0,55.3323,55.3323,55.257,55.2653,17371.0
2019-02-25 13:40:00,66.07,66.16,66.07,66.15,13931.0,55.2737,55.349,55.2737,55.3406,13931.0
2019-02-25 13:45:00,66.16,66.2,66.14,66.2,14541.0,55.349,55.3825,55.3323,55.3825,14541.0
2019-02-25 13:50:00,66.22,66.27,66.21,66.26,16367.0,55.3992,55.441,55.3908,55.4327,16367.0
2019-02-25 13:55:00,66.26,66.29,66.25,66.27,16551.0,55.4327,55.4578,55.4243,55.441,16551.0
2019-02-25 14:00:00,66.27,66.34,66.24,66.32,16510.0,55.441,55.4996,55.4159,55.4829,16510.0
2019-02-25 14:05:00,66.31,66.35,66.3,66.33,17062.0,55.4745,55.508,55.4661,55.4912,17062.0
2019-02-25 14:10:00,66.34,66.34,66.26,66.27,13451.0,55.4996,55.4996,55.4327,55.441,13451.0
2019-02-25 14:15:00,66.27,66.28,66.22,66.26,22815.0,55.441,55.4494,55.3992,55.4327,22815.0
2019-02-25 14:20:00,66.26,66.27,66.18,66.2,22476.0,55.4327,55.441,55.3657,55.3825,22476.0
2019-02-25 14:25:00,66.2,66.26,66.19,66.25,28488.0,55.3825,55.4327,55.3741,55.4243,28488.0
2019-02-25 14:30:00,66.24,66.32,66.24,66.31,15879.0,55.4159,55.4829,55.4159,55.4745,15879.0
2019-02-25 14:35:00,66.32,66.34,66.29,66.3,25353.0,55.4829,55.4996,55.4578,55.4661,25353.0
2019-02-25 14:40:00,66.3,66.3,66.27,66.29,23451.0,55.4661,55.4661,55.441,55.4578,23451.0
2019-02-25 14:45:00,66.29,66.31,66.28,66.3,19983.0,55.4578,55.4745,55.4494,55.4661,19983.0
2019-02-25 14:50:00,66.31,66.34,66.28,66.31,27754.0,55.4745,55.4996,55.4494,55.4745,27754.0
2019-02-25 14:55:00,66.31,66.37,66.31,66.33,18884.0,55.4745,55.5247,55.4745,55.4912,18884.0
2019-02-25 15:00:00,66.34,66.34,66.29,66.3,19241.0,55.4996,55.4996,55.4578,55.4661,19241.0
2019-02-25 15:05:00,66.29,66.32,66.26,66.26,36086.0,55.4578,55.4829,55.4327,55.4327,36086.0
2019-02-25 15:10:00,66.26,66.32,66.26,66.3,28813.0,55.4327,55.4829,55.4327,55.4661,28813.0
2019-02-25 15:15:00,66.31,66.32,66.22,66.25,35767.0,55.4745,55.4829,55.3992,55.4243,35767.0
2019-02-25 15:20:00,66.25,66.3,66.23,66.28,29935.0,55.4243,55.4661,55.4076,55.4494,29935.0
2019-02-25 15:25:00,66.28,66.3,66.2,66.2,44400.0,55.4494,55.4661,55.3825,55.3825,44400.0
2019-02-25 15:30:00,66.21,66.24,66.19,66.24,60925.0,55.3908,55.4159,55.3741,55.4159,60925.0
2019-02-25 15:35:00,66.25,66.26,66.21,66.23,61376.0,55.4243,55.4327,55.3908,55.4076,61376.0
2019-02-25 15:40:00,66.23,66.37,66.22,66.36,97475.0,55.4076,55.5247,55.3992,55.5163,97475.0
2019-02-25 15:45:00,66.35,66.35,66.21,66.26,107431.0,55.508,55.508,55.3908,55.4327,107431.0
2019-02-25 15:50:00,66.26,66.31,66.24,66.27,91797.0,55.4327,55.4745,55.4159,55.441,91797.0
2019-02-25 15:55:00,66.27,66.31,66.18,66.25,214233.0,55.441,55.4745,55.3657,55.4243,214233.0
2019-02-26 09:30:00,66.28,66.67,66.27,66.55,54939.0,55.4494,55.7757,55.441,55.6753,54939.0
2019-02-26 09:35:00,66.58,66.73,66.54,66.68,29777.0,55.7004,55.8259,55.6669,55.784,29777.0
2019-02-26 09:40:00,66.69,66.74,66.57,66.58,22147.0,55.7924,55.8342,55.692,55.7004,22147.0
2019-02-26 09:45:00,66.58,66.58,66.2,66.24,42792.0,55.7004,55.7004,55.3825,55.4159,42792.0
2019-02-26 09:50:00,66.2,66.36,66.17,66.23,35868.0,55.3825,55.5163,55.3574,55.4076,35868.0
2019-02-26 09:55:00,66.25,66.36,66.25,66.31,12451.0,55.4243,55.5163,55.4243,55.4745,12451.0
2019-02-26 10:00:00,66.31,66.38,66.25,66.31,21493.0,55.4745,55.5331,55.4243,55.4745,21493.0
2019-02-26 10:05:00,66.3,66.3,66.01,66.01,30214.0,55.4661,55.4661,55.2235,55.2235,30214.0
2019-02-26 10:10:00,66.0,66.11,65.96,66.08,18518.0,55.2151,55.3072,55.1817,55.2821,18518.0
2019-02-26 10:15:00,66.07,66.28,66.07,66.16,115426.0,55.2737,55.4494,55.2737,55.349,115426.0
2019-02-26 10:20:00,66.19,66.28,66.07,66.21,18478.0,55.3741,55.4494,55.2737,55.3908,18478.0
2019-02-26 10:25:00,66.2,66.28,66.14,66.23,16438.0,55.3825,55.4494,55.3323,55.4076,16438.0
2019-02-26 10:30:00,66.25,66.36,66.24,66.36,17284.0,55.4243,55.5163,55.4159,55.5163,17284.0
2019-02-26 10:35:00,66.38,66.43,66.32,66.4,11737.0,55.5331,55.5749,55.4829,55.5498,11737.0
2019-02-26 10:40:00,66.43,66.47,66.35,66.39,15200.0,55.5749,55.6083,55.508,55.5414,15200.0
2019-02-26 10:45:00,66.39,66.47,66.39,66.42,7920.0,55.5414,55.6083,55.5414,55.5665,7920.0
2019-02-26 10:50:00,66.4,66.43,66.35,66.4,12497.0,55.5498,55.5749,55.508,55.5498,12497.0
2019-02-26 10:55:00,66.39,66.39,66.31,66.32,12594.0,55.5414,55.5414,55.4745,55.4829,12594.0
2019-02-26 11:00:00,66.29,66.39,66.29,66.36,16811.0,55.4578,55.5414,55.4578,55.5163,16811.0
2019-02-26 11:05:00,66.36,66.53,66.36,66.53,22490.0,55.5163,55.6585,55.5163,55.6585,22490.0
2019-02-26 11:10:00,66.55,66.64,66.5,66.63,33355.0,55.6753,55.7506,55.6334,55.7422,33355.0
2019-02-26 11:15:00,66.62,66.88,66.62,66.76,36569.0,55.7338,55.9513,55.7338,55.851,36569.0
2019-02-26 11:20:00,66.73,66.77,66.67,66.67,12064.0,55.8259,55.8593,55.7757,55.7757,12064.0
2019-02-26 11:25:00,66.66,66.67,66.53,66.55,18070.0,55.7673,55.7757,55.6585,55.6753,18070.0
2019-02-26 11:30:00,66.56,66.72,66.55,66.61,13131.0,55.6836,55.8175,55.6753,55.7255,13131.0
2019-02-26 11:35:00,66.6,66.62,66.53,66.55,26496.0,55.7171,55.7338,55.6585,55.6753,26496.0
2019-02-26 11:40:00,66.56,66.64,66.56,66.58,8610.0,55.6836,55.7506,55.6836,55.7004,8610.0
2019-02-26 11:45:00,66.58,66.66,66.54,66.64,13558.0,55.7004,55.7673,55.6669,55.7506,13558.0
2019-02-26 11:50:00,66.64,66.65,66.58,66.64,17612.0,55.7506,55.7589,55.7004,55.7506,17612.0
2019-02-26 11:55:00,66.64,66.64,66.59,66.61,10046.0,55.7506,55.7506,55.7087,55.7255,10046.0
2019-02-26 12:00:00,66.61,66.62,66.5,66.5,8967.0,55.7255,55.7338,55.6334,55.6334,8967.0
2019-02-26 12:05:00,66.48,66.5,66.41,66.41,12281.0,55.6167,55.6334,55.5581,55.5581,12281.0
2019-02-26 12:10:00,66.41,66.5,66.38,66.44,19931.0,55.5581,55.6334,55.5331,55.5832,19931.0
2019-02-26 12:15:00,66.45,66.46,66.37,66.42,6298.0,55.5916,55.6,55.5247,55.5665,6298.0
2019-02-26 12:20:00,66.41,66.44,66.38,66.42,8987.0,55.5581,55.5832,55.5331,55.5665,8987.0
2019-02-26 12:25:00,66.41,66.49,66.4,66.44,17163.0,55.5581,55.6251,55.5498,55.5832,17163.0
2019-02-26 12:30:00,66.45,66.47,66.34,66.38,8157.0,55.5916,55.6083,55.4996,55.5331,8157.0
2019-02-26 12:35:00,66.38,66.41,66.33,66.33,13384.0,55.5331,55.5581,55.4912,55.4912,13384.0
2019-02-26 12:40:00,66.29,66.33,66.25,66.27,15942.0,55.4578,55.4912,55.4243,55.441,15942.0
2019-02-26 12:45:00,66.27,66.34,66.27,66.32,10222.0,55.441,55.4996,55.441,55.4829,10222.0
2019-02-26 12:50:00,66.32,66.39,66.29,66.38,51746.0,55.4829,55.5414,55.4578,55.5331,51746.0
2019-02-26 12:55:00,66.38,66.4,66.3,66.33,14196.0,55.5331,55.5498,55.4661,55.4912,14196.0
2019-02-26 13:00:00,66.34,66.4,66.34,66.34,12006.0,55.4996,55.5498,55.4996,55.4996,12006.0
2019-02-26 13:05:00,66.35,66.4,66.32,66.39,11837.0,55.508,55.5498,55.4829,55.5414,11837.0
2019-02-26 13:10:00,66.4,66.44,66.39,66.41,11593.0,55.5498,55.5832,55.5414,55.5581,11593.0
2019-02-26 13:15:00,66.41,66.45,66.38,66.39,11789.0,55.5581,55.5916,55.5331,55.5414,11789.0
2019-02-26 13:20:00,66.39,66.43,66.37,66.4,11838.0,55.5414,55.5749,55.5247,55.5498,11838.0
2019-02-26 13:25:00,66.38,66.4,66.34,66.34,9284.0,55.5331,55.5498,55.4996,55.4996,9284.0
2019-02-26 13:30:00,66.34,66.36,66.26,66.29,15665.0,55.4996,55.5163,55.4327,55.4578,15665.0
2019-02-26 13:35:00,66.3,66.33,66.28,66.31,8620.0,55.4661,55.4912,55.4494,55.4745,8620.0
2019-02-26 13:40:00,66.31,66.32,66.25,66.26,12752.0,55.4745,55.4829,55.4243,55.4327,12752.0
2019-02-26 13:45:00,66.26,66.32,66.25,66.31,13358.0,55.4327,55.4829,55.4243,55.4745,13358.0
2019-02-26 13:50:00,66.31,66.33,66.25,66.26,12160.0,55.4745,55.4912,55.4243,55.4327,12160.0
2019-02-26 13:55:00,66.26,66.31,66.25,66.31,10816.0,55.4327,55.4745,55.4243,55.4745,10816.0
2019-02-26 14:00:00,66.3,66.37,66.27,66.35,18656.0,55.4661,55.5247,55.441,55.508,18656.0
2019-02-26 14:05:00,66.34,66.38,66.31,66.31,18288.0,55.4996,55.5331,55.4745,55.4745,18288.0
2019-02-26 14:10:00,66.31,66.35,66.31,66.33,16946.0,55.4745,55.508,55.4745,55.4912,16946.0
2019-02-26 14:15:00,66.34,66.34,66.26,66.33,28238.0,55.4996,55.4996,55.4327,55.4912,28238.0
2019-02-26 14:20:00,66.33,66.33,66.25,66.28,15458.0,55.4912,55.4912,55.4243,55.4494,15458.0
2019-02-26 14:25:00,66.29,66.33,66.25,66.33,15841.0,55.4578,55.4912,55.4243,55.4912,15841.0
2019-02-26 14:30:00,66.34,66.37,66.32,66.34,15034.0,55.4996,55.5247,55.4829,55.4996,15034.0
2019-02-26 14:35:00,66.34,66.44,66.34,66.44,23843.0,55.4996,55.5832,55.4996,55.5832,23843.0
2019-02-26 14:40:00,66.43,66.45,66.36,66.37,14748.0,55.5749,55.5916,55.5163,55.5247,14748.0
2019-02-26 14:45:00,66.37,66.41,66.34,66.36,26484.0,55.5247,55.5581,55.4996,55.5163,26484.0
2019-02-26 14:50:00,66.35,66.39,66.33,66.38,22697.0,55.508,55.5414,55.4912,55.5331,22697.0
2019-02-26 14:55:00,66.38,66.45,66.38,66.45,25192.0,55.5331,55.5916,55.5331,55.5916,25192.0
2019-02-26 15:00:00,66.44,66.48,66.41,66.46,27365.0,55.5832,55.6167,55.5581,55.6,27365.0
2019-02-26 15:05:00,66.46,66.49,66.42,66.43,16499.0,55.6,55.6251,55.5665,55.5749,16499.0
2019-02-26 15:10:00,66.43,66.44,66.32,66.32,12396.0,55.5749,55.5832,55.4829,55.4829,12396.0
2019-02-26 15:15:00,66.31,66.43,66.31,66.36,18528.0,55.4745,55.5749,55.4745,55.5163,18528.0
2019-02-26 15:20:00,66.37,66.38,66.3,66.31,24801.0,55.5247,55.5331,55.4661,55.4745,24801.0
2019-02-26 15:25:00,66.3,66.31,66.23,66.24,30234.0,55.4661,55.4745,55.4076,55.4159,30234.0
2019-02-26 15:30:00,66.23,66.34,66.22,66.27,36624.0,55.4076,55.4996,55.3992,55.441,36624.0
2019-02-26 15:35:00,66.28,66.3,66.17,66.19,36902.0,55.4494,55.4661,55.3574,55.3741,36902.0
2019-02-26 15:40:00,66.19,66.23,66.09,66.11,40836.0,55.3741,55.4076,55.2904,55.3072,40836.0
2019-02-26 15:45:00,66.11,66.16,66.09,66.1,37692.0,55.3072,55.349,55.2904,55.2988,37692.0
2019-02-26 15:50:00,66.1,66.1,66.04,66.07,42698.0,55.2988,55.2988,55.2486,55.2737,42698.0
2019-02-26 15:55:00,66.07,66.09,66.01,66.05,127910.0,55.2737,55.2904,55.2235,55.257,127910.0
2019-02-27 09:30:00,66.31,66.43,66.1,66.25,31189.0,55.4745,55.5749,55.2988,55.4243,31189.0
2019-02-27 09:35:00,66.27,66.44,66.27,66.3,20625.0,55.441,55.5832,55.441,55.4661,20625.0
2019-02-27 09:40:00,66.31,66.44,66.2,66.22,24359.0,55.4745,55.5832,55.3825,55.3992,24359.0
2019-02-27 09:45:00,66.23,66.23,66.11,66.13,21435.0,55.4076,55.4076,55.3072,55.3239,21435.0
2019-02-27 09:50:00,66.13,66.24,66.07,66.22,28903.0,55.3239,55.4159,55.2737,55.3992,28903.0
2019-02-27 09:55:00,66.21,66.34,66.19,66.31,33522.0,55.3908,55.4996,55.3741,55.4745,33522.0
2019-02-27 10:00:00,66.29,66.44,66.29,66.36,15569.0,55.4578,55.5832,55.4578,55.5163,15569.0
2019-02-27 10:05:00,66.37,66.52,66.31,66.52,19540.0,55.5247,55.6502,55.4745,55.6502,19540.0
2019-02-27 10:10:00,66.52,66.52,66.3,66.37,35528.0,55.6502,55.6502,55.4661,55.5247,35528.0
2019-02-27 10:15:00,66.36,66.47,66.31,66.45,17847.0,55.5163,55.6083,55.4745,55.5916,17847.0
2019-02-27 10:20:00,66.45,66.45,66.28,66.3,15536.0,55.5916,55.5916,55.4494,55.4661,15536.0
2019-02-27 10:25:00,66.27,66.29,66.19,66.28,71910.0,55.441,55.4578,55.3741,55.4494,71910.0
2019-02-27 10:30:00,66.31,66.69,66.3,66.69,43473.0,55.4745,55.7924,55.4661,55.7924,43473.0
2019-02-27 10:35:00,66.69,66.91,66.61,66.9,42304.0,55.7924,55.9764,55.7255,55.9681,42304.0
2019-02-27 10:40:00,66.91,67.01,66.9,66.99,55240.0,55.9764,56.0601,55.9681,56.0434,55240.0
2019-02-27 10:45:00,66.99,67.0,66.89,66.95,25334.0,56.0434,56.0517,55.9597,56.0099,25334.0
2019-02-27 10:50:00,66.94,67.01,66.89,67.01,41611.0,56.0015,56.0601,55.9597,56.0601,41611.0
2019-02-27 10:55:00,67.01,67.09,66.94,67.09,92063.0,56.0601,56.127,56.0015,56.127,92063.0
2019-02-27 11:00:00,67.08,67.22,67.07,67.22,34828.0,56.1187,56.2358,56.1103,56.2358,34828.0
2019-02-27 11:05:00,67.23,67.24,67.12,67.23,21728.0,56.2442,56.2525,56.1521,56.2442,21728.0
2019-02-27 11:10:00,67.23,67.27,67.13,67.19,29611.0,56.2442,56.2776,56.1605,56.2107,29611.0
2019-02-27 11:15:00,67.18,67.19,66.99,67.0,23637.0,56.2023,56.2107,56.0434,56.0517,23637.0
2019-02-27 11:20:00,67.0,67.04,66.95,66.95,26180.0,56.0517,56.0852,56.0099,56.0099,26180.0
2019-02-27 11:25:00,66.95,66.99,66.7,66.7,18671.0,56.0099,56.0434,55.8008,55.8008,18671.0
2019-02-27 11:30:00,66.71,66.78,66.52,66.59,52446.0,55.8091,55.8677,55.6502,55.7087,52446.0
2019-02-27 11:35:00,66.6,66.69,66.58,66.68,22648.0,55.7171,55.7924,55.7004,55.784,22648.0
2019-02-27 11:40:00,66.68,66.76,66.61,66.65,25082.0,55.784,55.851,55.7255,55.7589,25082.0
2019-02-27 11:45:00,66.64,66.74,66.58,66.73,22486.0,55.7506,55.8342,55.7004,55.8259,22486.0
2019-02-27 11:50:00,66.74,66.75,66.71,66.71,13501.0,55.8342,55.8426,55.8091,55.8091,13501.0
2019-02-27 11:55:00,66.72,66.76,66.63,66.66,31031.0,55.8175,55.851,55.7422,55.7673,31031.0
2019-02-27 12:00:00,66.67,66.7,66.64,66.67,12084.0,55.7757,55.8008,55.7506,55.7757,12084.0
2019-02-27 12:05:00,66.68,66.69,66.53,66.53,16850.0,55.784,55.7924,55.6585,55.6585,16850.0
2019-02-27 12:10:00,66.52,66.6,66.51,66.6,15162.0,55.6502,55.7171,55.6418,55.7171,15162.0
2019-02-27 12:15:00,66.59,66.63,66.57,66.6,21546.0,55.7087,55.7422,55.692,55.7171,21546.0
2019-02-27 12:20:00,66.61,66.63,66.51,66.59,25776.0,55.7255,55.7422,55.6418,55.7087,25776.0
2019-02-27 12:25:00,66.6,66.66,66.59,66.61,15270.0,55.7171,55.7673,55.7087,55.7255,15270.0
2019-02-27 12:30:00,66.63,66.7,66.59,66.62,21633.0,55.7422,55.8008,55.7087,55.7338,21633.0
2019-02-27 12:35:00,66.62,66.67,66.61,66.66,10065.0,55.7338,55.7757,55.7255,55.7673,10065.0
2019-02-27 12:40:00,66.68,66.69,66.66,66.67,7628.0,55.784,55.7924,55.7673,55.7757,7628.0
2019-02-27 12:45:00,66.68,66.69,66.65,66.68,8980.0,55.784,55.7924,55.7589,55.784,8980.0
2019-02-27 12:50:00,66.68,66.69,66.61,66.67,9310.0,55.784,55.7924,55.7255,55.7757,9310.0
2019-02-27 12:55:00,66.67,66.69,66.64,66.69,16755.0,55.7757,55.7924,55.7506,55.7924,16755.0
2019-02-27 13:00:00,66.68,66.71,66.66,66.67,20084.0,55.784,55.8091,55.7673,55.7757,20084.0
2019-02-27 13:05:00,66.67,66.69,66.65,66.68,22196.0,55.7757,55.7924,55.7589,55.784,22196.0
2019-02-27 13:10:00,66.69,66.72,66.66,66.7,15148.0,55.7924,55.8175,55.7673,55.8008,15148.0
2019-02-27 13:15:00,66.7,66.74,66.7,66.73,14250.0,55.8008,55.8342,55.8008,55.8259,14250.0
2019-02-27 13:20:00,66.72,66.85,66.71,66.83,29619.0,55.8175,55.9262,55.8091,55.9095,29619.0
2019-02-27 13:25:00,66.83,66.85,66.77,66.85,14402.0,55.9095,55.9262,55.8593,55.9262,14402.0
2019-02-27 13:30:00,66.85,66.85,66.77,66.81,11764.0,55.9262,55.9262,55.8593,55.8928,11764.0
2019-02-27 13:35:00,66.81,66.84,66.8,66.81,14110.0,55.8928,55.9179,55.8844,55.8928,14110.0
2019-02-27 13:40:00,66.81,66.81,66.72,66.73,34856.0,55.8928,55.8928,55.8175,55.8259,34856.0
2019-02-27 13:45:00,66.72,66.76,66.7,66.73,25110.0,55.8175,55.851,55.8008,55.8259,25110.0
2019-02-27 13:50:00,66.73,66.77,66.71,66.76,12952.0,55.8259,55.8593,55.8091,55.851,12952.0
2019-02-27 13:55:00,66.76,66.85,66.76,66.85,15717.0,55.851,55.9262,55.851,55.9262,15717.0
2019-02-27 14:00:00,66.86,66.89,66.82,66.88,16790.0,55.9346,55.9597,55.9012,55.9513,16790.0
2019-02-27 14:05:00,66.88,66.88,66.81,66.84,9769.0,55.9513,55.9513,55.8928,55.9179,9769.0
2019-02-27 14:10:00,66.84,66.89,66.83,66.88,18936.0,55.9179,55.9597,55.9095,55.9513,18936.0
2019-02-27 14:15:00,66.88,66.9,66.86,66.87,13762.0,55.9513,55.9681,55.9346,55.943,13762.0
2019-02-27 14:20:00,66.87,66.9,66.83,66.86,13260.0,55.943,55.9681,55.9095,55.9346,13260.0
2019-02-27 14:25:00,66.87,66.91,66.85,66.89,13449.0,55.943,55.9764,55.9262,55.9597,13449.0
2019-02-27 14:30:00,66.89,66.9,66.83,66.88,17772.0,55.9597,55.9681,55.9095,55.9513,17772.0
2019-02-27 14:35:00,66.87,66.88,66.82,66.85,15255.0,55.943,55.9513,55.9012,55.9262,15255.0
2019-02-27 14:40:00,66.85,66.85,66.78,66.79,24499.0,55.9262,55.9262,55.8677,55.8761,24499.0
2019-02-27 14:45:00,66.79,66.8,66.69,66.72,16607.0,55.8761,55.8844,55.7924,55.8175,16607.0
2019-02-27 14:50:00,66.73,66.75,66.65,66.67,17751.0,55.8259,55.8426,55.7589,55.7757,17751.0
2019-02-27 14:55:00,66.67,66.76,66.66,66.76,23763.0,55.7757,55.851,55.7673,55.851,23763.0
2019-02-27 15:00:00,66.77,66.8,66.73,66.74,25983.0,55.8593,55.8844,55.8259,55.8342,25983.0
2019-02-27 15:05:00,66.76,66.79,66.75,66.78,14102.0,55.851,55.8761,55.8426,55.8677,14102.0
2019-02-27 15:10:00,66.78,66.8,66.73,66.76,18587.0,55.8677,55.8844,55.8259,55.851,18587.0
2019-02-27 15:15:00,66.75,66.76,66.68,66.7,17872.0,55.8426,55.851,55.784,55.8008,17872.0
2019-02-27 15:20:00,66.7,66.71,66.6,66.65,26908.0,55.8008,55.8091,55.7171,55.7589,26908.0
2019-02-27 15:25:00,66.65,66.66,66.57,66.57,25974.0,55.7589,55.7673,55.692,55.692,25974.0
2019-02-27 15:30:00,66.58,66.64,66.55,66.62,24680.0,55.7004,55.7506,55.6753,55.7338,24680.0
2019-02-27 15:35:00,66.62,66.64,66.59,66.62,24168.0,55.7338,55.7506,55.7087,55.7338,24168.0
2019-02-27 15:40:00,66.62,66.63,66.54,66.57,80178.0,55.7338,55.7422,55.6669,55.692,80178.0
2019-02-27 15:45:00,66.57,66.59,66.52,66.56,93942.0,55.692,55.7087,55.6502,55.6836,93942.0
2019-02-27 15:50:00,66.55,66.6,66.54,66.6,147931.0,55.6753,55.7171,55.6669,55.7171,147931.0
2019-02-27 15:55:00,66.6,66.67,66.53,66.64,183381.0,55.7171,55.7757,55.6585,55.7506,183381.0
2019-02-28 09:30:00,66.65,66.66,66.32,66.36,44202.0,55.7589,55.7673,55.4829,55.5163,44202.0
2019-02-28 09:35:00,66.35,66.36,66.2,66.25,20214.0,55.508,55.5163,55.3825,55.4243,20214.0
2019-02-28 09:40:00,66.28,66.38,66.18,66.18,14768.0,55.4494,55.5331,55.3657,55.3657,14768.0
2019-02-28 09:45:00,66.24,66.3,66.07,66.12,27976.0,55.4159,55.4661,55.2737,55.3155,27976.0
2019-02-28 09:50:00,66.1,66.14,66.01,66.08,36356.0,55.2988,55.3323,55.2235,55.2821,36356.0
2019-02-28 09:55:00,66.1,66.14,65.97,66.12,25130.0,55.2988,55.3323,55.19,55.3155,25130.0
2019-02-28 10:00:00,66.13,66.14,66.01,66.09,20961.0,55.3239,55.3323,55.2235,55.2904,20961.0
2019-02-28 10:05:00,66.09,66.1,65.73,65.73,32159.0,55.2904,55.2988,54.9893,54.9893,32159.0
2019-02-28 10:10:00,65.73,65.88,65.71,65.82,33689.0,54.9893,55.1148,54.9725,55.0646,33689.0
2019-02-28 10:15:00,65.82,66.0,65.78,65.82,17262.0,55.0646,55.2151,55.0311,55.0646,17262.0
2019-02-28 10:20:00,65.82,65.86,65.75,65.77,17361.0,55.0646,55.098,55.006,55.0227,17361.0
2019-02-28 10:25:00,65.78,65.92,65.75,65.88,23273.0,55.0311,55.1482,55.006,55.1148,23273.0
2019-02-28 10:30:00,65.89,66.03,65.89,65.97,22995.0,55.1231,55.2402,55.1231,55.19,22995.0
2019-02-28 10:35:00,65.97,66.01,65.8,65.86,20246.0,55.19,55.2235,55.0478,55.098,20246.0
2019-02-28 10:40:00,65.85,65.86,65.74,65.77,20414.0,55.0897,55.098,54.9976,55.0227,20414.0
2019-02-28 10:45:00,65.77,65.89,65.69,65.74,27841.0,55.0227,55.1231,54.9558,54.9976,27841.0
2019-02-28 10:50:00,65.74,65.74,65.6,65.67,44728.0,54.9976,54.9976,54.8805,54.9391,44728.0
2019-02-28 10:55:00,65.67,65.69,65.55,65.57,50956.0,54.9391,54.9558,54.8387,54.8554,50956.0
2019-02-28 11:00:00,65.56,65.62,65.52,65.52,27351.0,54.847,54.8972,54.8136,54.8136,27351.0
2019-02-28 11:05:00,65.52,65.58,65.4,65.4,28811.0,54.8136,54.8638,54.7132,54.7132,28811.0
2019-02-28 11:10:00,65.43,65.45,65.37,65.44,107469.0,54.7383,54.755,54.6881,54.7467,107469.0
2019-02-28 11:15:00,65.43,65.67,65.42,65.67,41652.0,54.7383,54.9391,54.7299,54.9391,41652.0
2019-02-28 11:20:00,65.69,65.83,65.68,65.83,19845.0,54.9558,55.0729,54.9474,55.0729,19845.0
2019-02-28 11:25:00,65.84,65.91,65.77,65.87,43753.0,55.0813,55.1399,55.0227,55.1064,43753.0
2019-02-28 11:30:00,65.86,66.01,65.84,65.93,33963.0,55.098,55.2235,55.0813,55.1566,33963.0
2019-02-28 11:35:00,65.93,66.1,65.93,66.1,29636.0,55.1566,55.2988,55.1566,55.2988,29636.0
2019-02-28 11:40:00,66.08,66.09,66.0,66.06,21152.0,55.2821,55.2904,55.2151,55.2653,21152.0
2019-02-28 11:45:00,66.06,66.12,66.02,66.03,16404.0,55.2653,55.3155,55.2319,55.2402,16404.0
2019-02-28 11:50:00,66.03,66.06,65.93,66.03,42428.0,55.2402,55.2653,55.1566,55.2402,42428.0
2019-02-28 11:55:00,66.03,66.04,65.86,65.86,32331.0,55.2402,55.2486,55.098,55.098,32331.0
2019-02-28 12:00:00,65.84,65.95,65.82,65.92,20089.0,55.0813,55.1733,55.0646,55.1482,20089.0
2019-02-28 12:05:00,65.94,66.0,65.93,66.0,10217.0,55.1649,55.2151,55.1566,55.2151,10217.0
2019-02-28 12:10:00,66.0,66.06,66.0,66.02,9927.0,55.2151,55.2653,55.2151,55.2319,9927.0
2019-02-28 12:15:00,65.98,66.05,65.97,66.04,12298.0,55.1984,55.257,55.19,55.2486,12298.0
2019-02-28 12:20:00,66.05,66.08,66.03,66.08,10686.0,55.257,55.2821,55.2402,55.2821,10686.0
2019-02-28 12:25:00,66.07,66.12,66.03,66.1,23235.0,55.2737,55.3155,55.2402,55.2988,23235.0
2019-02-28 12:30:00,66.11,66.11,66.03,66.06,11927.0,55.3072,55.3072,55.2402,55.2653,11927.0
2019-02-28 12:35:00,66.07,66.07,65.97,66.01,12817.0,55.2737,55.2737,55.19,55.2235,12817.0
2019-02-28 12:40:00,66.02,66.03,65.94,65.98,11827.0,55.2319,55.2402,55.1649,55.1984,11827.0
2019-02-28 12:45:00,65.98,66.01,65.94,65.98,11731.0,55.1984,55.2235,55.1649,55.1984,11731.0
2019-02-28 12:50:00,65.98,66.08,65.98,66.06,11779.0,55.1984,55.2821,55.1984,55.2653,11779.0
2019-02-28 12:55:00,66.06,66.12,66.05,66.11,11166.0,55.2653,55.3155,55.257,55.3072,11166.0
2019-02-28 13:00:00,66.11,66.16,66.1,66.11,11162.0,55.3072,55.349,55.2988,55.3072,11162.0
2019-02-28 13:05:00,66.11,66.15,66.07,66.15,9657.0,55.3072,55.3406,55.2737,55.3406,9657.0
2019-02-28 13:10:00,66.14,66.14,66.08,66.1,10290.0,55.3323,55.3323,55.2821,55.2988,10290.0
2019-02-28 13:15:00,66.09,66.13,66.08,66.11,9322.0,55.2904,55.3239,55.2821,55.3072,9322.0
2019-02-28 13:20:00,66.11,66.16,66.1,66.12,9916.0,55.3072,55.349,55.2988,55.3155,9916.0
2019-02-28 13:25:00,66.12,66.13,66.08,66.09,6539.0,55.3155,55.3239,55.2821,55.2904,6539.0
2019-02-28 13:30:00,66.09,66.15,66.09,66.11,28353.0,55.2904,55.3406,55.2904,55.3072,28353.0
2019-02-28 13:35:00,66.12,66.18,66.12,66.18,18791.0,55.3155,55.3657,55.3155,55.3657,18791.0
2019-02-28 13:40:00,66.18,66.19,66.12,66.12,10619.0,55.3657,55.3741,55.3155,55.3155,10619.0
2019-02-28 13:45:00,66.13,66.14,66.05,66.08,11691.0,55.3239,55.3323,55.257,55.2821,11691.0
2019-02-28 13:50:00,66.09,66.12,66.06,66.11,8962.0,55.2904,55.3155,55.2653,55.3072,8962.0
2019-02-28 13:55:00,66.12,66.13,66.04,66.05,14866.0,55.3155,55.3239,55.2486,55.257,14866.0
2019-02-28 14:00:00,66.05,66.05,65.94,66.0,20589.0,55.257,55.257,55.1649,55.2151,20589.0
2019-02-28 14:05:00,66.0,66.05,65.99,66.03,19880.0,55.2151,55.257,55.2068,55.2402,19880.0
2019-02-28 14:10:00,66.04,66.07,66.02,66.05,17936.0,55.2486,55.2737,55.2319,55.257,17936.0
2019-02-28 14:15:00,66.05,66.12,66.04,66.12,11398.0,55.257,55.3155,55.2486,55.3155,11398.0
2019-02-28 14:20:00,66.13,66.15,66.11,66.15,15375.0,55.3239,55.3406,55.3072,55.3406,15375.0
2019-02-28 14:25:00,66.17,66.22,66.16,66.18,15552.0,55.3574,55.3992,55.349,55.3657,15552.0
2019-02-28 14:30:00,66.16,66.17,66.03,66.05,15905.0,55.349,55.3574,55.2402,55.257,15905.0
2019-02-28 14:35:00,66.06,66.06,66.0,66.04,15688.0,55.2653,55.2653,55.2151,55.2486,15688.0
2019-02-28 14:40:00,66.04,66.1,66.04,66.1,15693.0,55.2486,55.2988,55.2486,55.2988,15693.0
2019-02-28 14:45:00,66.08,66.08,66.01,66.02,11393.0,55.2821,55.2821,55.2235,55.2319,11393.0
2019-02-28 14:50:00,66.02,66.06,66.01,66.05,22595.0,55.2319,55.2653,55.2235,55.257,22595.0
2019-02-28 14:55:00,66.05,66.12,66.04,66.11,18331.0,55.257,55.3155,55.2486,55.3072,18331.0
2019-02-28 15:00:00,66.11,66.19,66.09,66.15,19375.0,55.3072,55.3741,55.2904,55.3406,19375.0
2019-02-28 15:05:00,66.16,66.22,66.16,66.18,38572.0,55.349,55.3992,55.349,55.3657,38572.0
2019-02-28 15:10:00,66.19,66.24,66.17,66.23,31392.0,55.3741,55.4159,55.3574,55.4076,31392.0
2019-02-28 15:15:00,66.24,66.28,66.2,66.21,44826.0,55.4159,55.4494,55.3825,55.3908,44826.0
2019-02-28 15:20:00,66.21,66.28,66.19,66.24,37331.0,55.3908,55.4494,55.3741,55.4159,37331.0
2019-02-28 15:25:00,66.24,66.37,66.24,66.33,36750.0,55.4159,55.5247,55.4159,55.4912,36750.0
2019-02-28 15:30:00,66.32,66.35,66.28,66.33,81586.0,55.4829,55.508,55.4494,55.4912,81586.0
2019-02-28 15:35:00,66.32,66.34,66.21,66.21,63415.0,55.4829,55.4996,55.3908,55.3908,63415.0
2019-02-28 15:40:00,66.21,66.23,66.13,66.15,53297.0,55.3908,55.4076,55.3239,55.3406,53297.0
2019-02-28 15:45:00,66.14,66.15,66.05,66.09,88410.0,55.3323,55.3406,55.257,55.2904,88410.0
2019-02-28 15:50:00,66.09,66.11,66.07,66.07,89008.0,55.2904,55.3072,55.2737,55.2737,89008.0
2019-02-28 15:55:00,66.07,66.21,66.05,66.14,265499.0,55.2737,55.3908,55.257,55.3323,265499.0
2019-03-01 09:30:00,66.37,66.7,66.37,66.58,44479.0,55.5247,55.8008,55.5247,55.7004,44479.0
2019-03-01 09:35:00,66.55,66.72,66.51,66.67,22449.0,55.6753,55.8175,55.6418,55.7757,22449.0
2019-03-01 09:40:00,66.71,66.8,66.65,66.75,46193.0,55.8091,55.8844,55.7589,55.8426,46193.0
2019-03-01 09:45:00,66.73,66.81,66.52,66.63,40161.0,55.8259,55.8928,55.6502,55.7422,40161.0
2019-03-01 09:50:00,66.63,66.76,66.63,66.76,28027.0,55.7422,55.851,55.7422,55.851,28027.0
2019-03-01 09:55:00,66.76,66.84,66.74,66.8,24922.0,55.851,55.9179,55.8342,55.8844,24922.0
2019-03-01 10:00:00,66.8,66.9,66.69,66.84,47397.0,55.8844,55.9681,55.7924,55.9179,47397.0
2019-03-01 10:05:00,66.84,66.97,66.78,66.95,27599.0,55.9179,56.0266,55.8677,56.0099,27599.0
2019-03-01 10:10:00,66.95,67.03,66.82,66.99,40445.0,56.0099,56.0768,55.9012,56.0434,40445.0
2019-03-01 10:15:00,66.99,67.0,66.87,66.95,20684.0,56.0434,56.0517,55.943,56.0099,20684.0
2019-03-01 10:20:00,66.98,67.0,66.75,66.76,32078.0,56.035,56.0517,55.8426,55.851,32078.0
2019-03-01 10:25:00,66.75,66.84,66.71,66.8,18294.0,55.8426,55.9179,55.8091,55.8844,18294.0
2019-03-01 10:30:00,66.79,66.79,66.59,66.65,23954.0,55.8761,55.8761,55.7087,55.7589,23954.0
2019-03-01 10:35:00,66.66,66.77,66.63,66.69,23597.0,55.7673,55.8593,55.7422,55.7924,23597.0
2019-03-01 10:40:00,66.69,66.94,66.64,66.92,27531.0,55.7924,56.0015,55.7506,55.9848,27531.0
2019-03-01 10:45:00,66.92,67.01,66.89,66.98,27089.0,55.9848,56.0601,55.9597,56.035,27089.0
2019-03-01 10:50:00,67.0,67.01,66.87,67.0,23256.0,56.0517,56.0601,55.943,56.0517,23256.0
2019-03-01 10:55:00,67.02,67.05,66.95,67.05,36994.0,56.0685,56.0936,56.0099,56.0936,36994.0
2019-03-01 11:00:00,67.05,67.1,66.94,66.98,18823.0,56.0936,56.1354,56.0015,56.035,18823.0
2019-03-01 11:05:00,66.99,67.0,66.79,66.82,11736.0,56.0434,56.0517,55.8761,55.9012,11736.0
2019-03-01 11:10:00,66.81,66.81,66.62,66.69,21921.0,55.8928,55.8928,55.7338,55.7924,21921.0
2019-03-01 11:15:00,66.67,66.77,66.64,66.71,24822.0,55.7757,55.8593,55.7506,55.8091,24822.0
2019-03-01 11:20:00,66.71,66.71,66.59,66.65,32025.0,55.8091,55.8091,55.7087,55.7589,32025.0
2019-03-01 11:25:00,66.66,66.76,66.66,66.7,23627.0,55.7673,55.851,55.7673,55.8008,23627.0
2019-03-01 11:30:00,66.72,66.76,66.69,66.72,22651.0,55.8175,55.851,55.7924,55.8175,22651.0
2019-03-01 11:35:00,66.73,66.87,66.73,66.86,26322.0,55.8259,55.943,55.8259,55.9346,26322.0
2019-03-01 11:40:00,66.86,66.98,66.85,66.94,20044.0,55.9346,56.035,55.9262,56.0015,20044.0
2019-03-01 11:45:00,66.93,66.98,66.88,66.97,33040.0,55.9932,56.035,55.9513,56.0266,33040.0
2019-03-01 11:50:00,66.96,67.01,66.81,66.85,37688.0,56.0183,56.0601,55.8928,55.9262,37688.0
2019-03-01 11:55:00,66.84,66.95,66.81,66.87,34503.0,55.9179,56.0099,55.8928,55.943,34503.0
2019-03-01 12:00:00,66.87,66.91,66.84,66.86,19731.0,55.943,55.9764,55.9179,55.9346,19731.0
2019-03-01 12:05:00,66.85,66.88,66.77,66.8,16839.0,55.9262,55.9513,55.8593,55.8844,16839.0
2019-03-01 12:10:00,66.8,66.92,66.78,66.88,41653.0,55.8844,55.9848,55.8677,55.9513,41653.0
2019-03-01 12:15:00,66.89,66.89,66.78,66.83,36155.0,55.9597,55.9597,55.8677,55.9095,36155.0
2019-03-01 12:20:00,66.83,66.87,66.82,66.84,18803.0,55.9095,55.943,55.9012,55.9179,18803.0
2019-03-01 12:25:00,66.85,66.98,66.85,66.94,23296.0,55.9262,56.035,55.9262,56.0015,23296.0
2019-03-01 12:30:00,66.94,66.96,66.89,66.91,12258.0,56.0015,56.0183,55.9597,55.9764,12258.0
2019-03-01 12:35:00,66.92,66.97,66.87,66.94,10905.0,55.9848,56.0266,55.943,56.0015,10905.0
2019-03-01 12:40:00,66.93,66.94,66.89,66.91,8494.0,55.9932,56.0015,55.9597,55.9764,8494.0
2019-03-01 12:45:00,66.91,66.98,66.9,66.97,12126.0,55.9764,56.035,55.9681,56.0266,12126.0
2019-03-01 12:50:00,66.96,66.99,66.93,66.97,15558.0,56.0183,56.0434,55.9932,56.0266,15558.0
2019-03-01 12:55:00,66.97,67.0,66.94,66.99,16926.0,56.0266,56.0517,56.0015,56.0434,16926.0
2019-03-01 13:00:00,66.98,66.98,66.91,66.93,13518.0,56.035,56.035,55.9764,55.9932,13518.0
2019-03-01 13:05:00,66.93,67.01,66.92,66.98,20991.0,55.9932,56.0601,55.9848,56.035,20991.0
2019-03-01 13:10:00,66.98,67.02,66.97,67.0,12408.0,56.035,56.0685,56.0266,56.0517,12408.0
2019-03-01 13:15:00,67.0,67.01,66.96,66.96,16961.0,56.0517,56.0601,56.0183,56.0183,16961.0
2019-03-01 13:20:00,66.97,66.97,66.86,66.86,13082.0,56.0266,56.0266,55.9346,55.9346,13082.0
2019-03-01 13:25:00,66.86,66.87,66.81,66.81,15090.0,55.9346,55.943,55.8928,55.8928,15090.0
2019-03-01 13:30:00,66.82,66.86,66.81,66.82,11621.0,55.9012,55.9346,55.8928,55.9012,11621.0
2019-03-01 13:35:00,66.81,66.82,66.72,66.72,8843.0,55.8928,55.9012,55.8175,55.8175,8843.0
2019-03-01 13:40:00,66.73,66.83,66.73,66.83,16605.0,55.8259,55.9095,55.8259,55.9095,16605.0
2019-03-01 13:45:00,66.84,66.85,66.74,66.78,11899.0,55.9179,55.9262,55.8342,55.8677,11899.0
2019-03-01 13:50:00,66.79,66.79,66.74,66.75,8507.0,55.8761,55.8761,55.8342,55.8426,8507.0
2019-03-01 13:55:00,66.74,66.76,66.71,66.74,20956.0,55.8342,55.851,55.8091,55.8342,20956.0
2019-03-01 14:00:00,66.75,66.78,66.73,66.75,25178.0,55.8426,55.8677,55.8259,55.8426,25178.0
2019-03-01 14:05:00,66.76,66.81,66.74,66.81,31302.0,55.851,55.8928,55.8342,55.8928,31302.0
2019-03-01 14:10:00,66.81,66.81,66.77,66.77,27875.0,55.8928,55.8928,55.8593,55.8593,27875.0
2019-03-01 14:15:00,66.77,66.77,66.73,66.75,20102.0,55.8593,55.8593,55.8259,55.8426,20102.0
2019-03-01 14:20:00,66.75,66.88,66.74,66.88,32043.0,55.8426,55.9513,55.8342,55.9513,32043.0
2019-03-01 14:25:00,66.89,66.89,66.8,66.83,26855.0,55.9597,55.9597,55.8844,55.9095,26855.0
2019-03-01 14:30:00,66.83,66.87,66.8,66.81,13553.0,55.9095,55.943,55.8844,55.8928,13553.0
2019-03-01 14:35:00,66.81,66.86,66.79,66.79,13470.0,55.8928,55.9346,55.8761,55.8761,13470.0
2019-03-01 14:40:00,66.79,66.84,66.79,66.84,14962.0,55.8761,55.9179,55.8761,55.9179,14962.0
2019-03-01 14:45:00,66.83,66.84,66.79,66.8,16383.0,55.9095,55.9179,55.8761,55.8844,16383.0
2019-03-01 14:50:00,66.8,66.92,66.8,66.9,31991.0,55.8844,55.9848,55.8844,55.9681,31991.0
2019-03-01 14:55:00,66.91,66.93,66.89,66.91,14813.0,55.9764,55.9932,55.9597,55.9764,14813.0
2019-03-01 15:00:00,66.91,66.92,66.82,66.85,20564.0,55.9764,55.9848,55.9012,55.9262,20564.0
2019-03-01 15:05:00,66.85,66.89,66.83,66.83,16569.0,55.9262,55.9597,55.9095,55.9095,16569.0
2019-03-01 15:10:00,66.83,66.87,66.81,66.87,17066.0,55.9095,55.943,55.8928,55.943,17066.0
2019-03-01 15:15:00,66.88,66.89,66.79,66.81,28720.0,55.9513,55.9597,55.8761,55.8928,28720.0
2019-03-01 15:20:00,66.81,66.83,66.76,66.81,49735.0,55.8928,55.9095,55.851,55.8928,49735.0
2019-03-01 15:25:00,66.81,66.91,66.8,66.88,123593.0,55.8928,55.9764,55.8844,55.9513,123593.0
2019-03-01 15:30:00,66.89,66.9,66.8,66.83,53218.0,55.9597,55.9681,55.8844,55.9095,53218.0
2019-03-01 15:35:00,66.83,67.0,66.82,66.99,46628.0,55.9095,56.0517,55.9012,56.0434,46628.0
2019-03-01 15:40:00,66.98,67.16,66.97,67.15,64322.0,56.035,56.1856,56.0266,56.1772,64322.0
2019-03-01 15:45:00,67.15,67.16,67.0,67.1,84302.0,56.1772,56.1856,56.0517,56.1354,84302.0
2019-03-01 15:50:00,67.09,67.22,67.09,67.11,101628.0,56.127,56.2358,56.127,56.1438,101628.0
2019-03-01 15:55:00,67.1,67.57,67.09,67.56,382099.0,56.1354,56.5286,56.127,56.5202,382099.0
2019-03-04 09:30:00,67.76,67.78,67.48,67.65,44502.0,56.6875,56.7043,56.4533,56.5955,44502.0
2019-03-04 09:35:00,67.6,67.84,67.5,67.77,32911.0,56.5537,56.7545,56.47,56.6959,32911.0
2019-03-04 09:40:00,67.78,67.91,67.76,67.89,30010.0,56.7043,56.813,56.6875,56.7963,30010.0
2019-03-04 09:45:00,67.83,67.98,67.81,67.86,37621.0,56.7461,56.8716,56.7294,56.7712,37621.0
2019-03-04 09:50:00,67.85,67.86,67.68,67.75,28442.0,56.7628,56.7712,56.6206,56.6792,28442.0
2019-03-04 09:55:00,67.7,67.85,67.7,67.78,29067.0,56.6374,56.7628,56.6374,56.7043,29067.0
2019-03-04 10:00:00,67.82,67.84,67.64,67.66,30523.0,56.7377,56.7545,56.5872,56.6039,30523.0
2019-03-04 10:05:00,67.65,67.8,67.62,67.77,35423.0,56.5955,56.721,56.5704,56.6959,35423.0
2019-03-04 10:10:00,67.76,67.78,67.7,67.75,20629.0,56.6875,56.7043,56.6374,56.6792,20629.0
2019-03-04 10:15:00,67.75,67.84,67.75,67.84,35249.0,56.6792,56.7545,56.6792,56.7545,35249.0
2019-03-04 10:20:00,67.85,67.85,67.66,67.68,28200.0,56.7628,56.7628,56.6039,56.6206,28200.0
2019-03-04 10:25:00,67.67,67.74,67.65,67.7,29266.0,56.6123,56.6708,56.5955,56.6374,29266.0
2019-03-04 10:30:00,67.71,67.74,67.61,67.66,24716.0,56.6457,56.6708,56.5621,56.6039,24716.0
2019-03-04 10:35:00,67.67,67.76,67.65,67.75,23859.0,56.6123,56.6875,56.5955,56.6792,23859.0
2019-03-04 10:40:00,67.73,67.74,67.52,67.55,62553.0,56.6625,56.6708,56.4868,56.5119,62553.0
2019-03-04 10:45:00,67.55,67.56,67.49,67.52,57102.0,56.5119,56.5202,56.4617,56.4868,57102.0
2019-03-04 10:50:00,67.51,67.51,67.4,67.42,53348.0,56.4784,56.4784,56.3864,56.4031,53348.0
2019-03-04 10:55:00,67.4,67.49,67.39,67.44,40346.0,56.3864,56.4617,56.378,56.4198,40346.0
2019-03-04 11:00:00,67.43,67.46,67.4,67.41,27876.0,56.4115,56.4366,56.3864,56.3947,27876.0
2019-03-04 11:05:00,67.41,67.43,67.27,67.28,43476.0,56.3947,56.4115,56.2776,56.286,43476.0
2019-03-04 11:10:00,67.27,67.44,67.25,67.36,25696.0,56.2776,56.4198,56.2609,56.3529,25696.0
2019-03-04 11:15:00,67.35,67.37,67.25,67.37,102204.0,56.3445,56.3613,56.2609,56.3613,102204.0
2019-03-04 11:20:00,67.37,67.37,67.02,67.04,42320.0,56.3613,56.3613,56.0685,56.0852,42320.0
2019-03-04 11:25:00,67.04,67.11,67.02,67.05,41856.0,56.0852,56.1438,56.0685,56.0936,41856.0
2019-03-04 11:30:00,67.06,67.08,66.95,66.97,49570.0,56.1019,56.1187,56.0099,56.0266,49570.0
2019-03-04 11:35:00,66.98,67.1,66.97,67.05,53907.0,56.035,56.1354,56.0266,56.0936,53907.0
2019-03-04 11:40:00,67.05,67.1,66.91,66.93,49303.0,56.0936,56.1354,55.9764,55.9932,49303.0
2019-03-04 11:45:00,66.92,67.06,66.86,66.98,85715.0,55.9848,56.1019,55.9346,56.035,85715.0
2019-03-04 11:50:00,66.99,67.03,66.87,66.88,46866.0,56.0434,56.0768,55.943,55.9513,46866.0
2019-03-04 11:55:00,66.85,66.85,66.74,66.8,32640.0,55.9262,55.9262,55.8342,55.8844,32640.0
2019-03-04 12:00:00,66.78,66.93,66.77,66.87,44947.0,55.8677,55.9932,55.8593,55.943,44947.0
2019-03-04 12:05:00,66.88,66.89,66.74,66.81,26898.0,55.9513,55.9597,55.8342,55.8928,26898.0
2019-03-04 12:10:00,66.81,66.82,66.67,66.67,29209.0,55.8928,55.9012,55.7757,55.7757,29209.0
2019-03-04 12:15:00,66.69,66.72,66.52,66.52,33301.0,55.7924,55.8175,55.6502,55.6502,33301.0
2019-03-04 12:20:00,66.54,66.73,66.54,66.67,40936.0,55.6669,55.8259,55.6669,55.7757,40936.0
2019-03-04 12:25:00,66.67,66.74,66.59,66.73,27570.0,55.7757,55.8342,55.7087,55.8259,27570.0
2019-03-04 12:30:00,66.73,66.81,66.72,66.8,27382.0,55.8259,55.8928,55.8175,55.8844,27382.0
2019-03-04 12:35:00,66.8,66.8,66.62,66.62,29947.0,55.8844,55.8844,55.7338,55.7338,29947.0
2019-03-04 12:40:00,66.61,66.63,66.52,66.59,17523.0,55.7255,55.7422,55.6502,55.7087,17523.0
2019-03-04 12:45:00,66.59,66.59,66.45,66.52,26110.0,55.7087,55.7087,55.5916,55.6502,26110.0
2019-03-04 12:50:00,66.5,66.59,66.47,66.53,21194.0,55.6334,55.7087,55.6083,55.6585,21194.0
2019-03-04 12:55:00,66.52,66.53,66.43,66.5,18668.0,55.6502,55.6585,55.5749,55.6334,18668.0
2019-03-04 13:00:00,66.48,66.5,66.41,66.44,16991.0,55.6167,55.6334,55.5581,55.5832,16991.0
2019-03-04 13:05:00,66.43,66.47,66.41,66.42,17448.0,55.5749,55.6083,55.5581,55.5665,17448.0
2019-03-04 13:10:00,66.41,66.5,66.4,66.49,21152.0,55.5581,55.6334,55.5498,55.6251,21152.0
2019-03-04 13:15:00,66.48,66.53,66.45,66.5,21296.0,55.6167,55.6585,55.5916,55.6334,21296.0
2019-03-04 13:20:00,66.49,66.57,66.49,66.54,36466.0,55.6251,55.692,55.6251,55.6669,36466.0
2019-03-04 13:25:00,66.54,66.66,66.5,66.66,23426.0,55.6669,55.7673,55.6334,55.7673,23426.0
2019-03-04 13:30:00,66.65,66.67,66.61,66.63,23287.0,55.7589,55.7757,55.7255,55.7422,23287.0
2019-03-04 13:35:00,66.63,66.64,66.55,66.56,22593.0,55.7422,55.7506,55.6753,55.6836,22593.0
2019-03-04 13:40:00,66.56,66.63,66.53,66.63,15973.0,55.6836,55.7422,55.6585,55.7422,15973.0
2019-03-04 13:45:00,66.61,66.67,66.58,66.67,28049.0,55.7255,55.7757,55.7004,55.7757,28049.0
2019-03-04 13:50:00,66.66,66.85,66.66,66.82,22201.0,55.7673,55.9262,55.7673,55.9012,22201.0
2019-03-04 13:55:00,66.83,66.84,66.78,66.79,11797.0,55.9095,55.9179,55.8677,55.8761,11797.0
2019-03-04 14:00:00,66.79,66.83,66.75,66.77,20977.0,55.8761,55.9095,55.8426,55.8593,20977.0
2019-03-04 14:05:00,66.77,66.82,66.75,66.76,18563.0,55.8593,55.9012,55.8426,55.851,18563.0
2019-03-04 14:10:00,66.75,66.82,66.73,66.82,18439.0,55.8426,55.9012,55.8259,55.9012,18439.0
2019-03-04 14:15:00,66.81,66.92,66.8,66.92,24366.0,55.8928,55.9848,55.8844,55.9848,24366.0
2019-03-04 14:20:00,66.93,66.98,66.9,66.97,27206.0,55.9932,56.035,55.9681,56.0266,27206.0
2019-03-04 14:25:00,66.97,66.99,66.93,66.96,31856.0,56.0266,56.0434,55.9932,56.0183,31856.0
2019-03-04 14:30:00,66.97,66.97,66.83,66.84,21263.0,56.0266,56.0266,55.9095,55.9179,21263.0
2019-03-04 14:35:00,66.85,66.9,66.84,66.85,17537.0,55.9262,55.9681,55.9179,55.9262,17537.0
2019-03-04 14:40:00,66.85,66.89,66.8,66.84,28379.0,55.9262,55.9597,55.8844,55.9179,28379.0
2019-03-04 14:45:00,66.83,66.84,66.78,66.79,18138.0,55.9095,55.9179,55.8677,55.8761,18138.0
2019-03-04 14:50:00,66.8,66.93,66.8,66.86,36841.0,55.8844,55.9932,55.8844,55.9346,36841.0
2019-03-04 14:55:00,66.86,66.87,66.77,66.78,21008.0,55.9346,55.943,55.8593,55.8677,21008.0
2019-03-04 15:00:00,66.78,66.81,66.7,66.72,23429.0,55.8677,55.8928,55.8008,55.8175,23429.0
2019-03-04 15:05:00,66.72,66.76,66.7,66.7,27947.0,55.8175,55.851,55.8008,55.8008,27947.0
2019-03-04 15:10:00,66.7,66.82,66.7,66.79,21671.0,55.8008,55.9012,55.8008,55.8761,21671.0
2019-03-04 15:15:00,66.79,66.85,66.76,66.83,26896.0,55.8761,55.9262,55.851,55.9095,26896.0
2019-03-04 15:20:00,66.82,66.87,66.78,66.83,27225.0,55.9012,55.943,55.8677,55.9095,27225.0
2019-03-04 15:25:00,66.84,66.96,66.83,66.92,27392.0,55.9179,56.0183,55.9095,55.9848,27392.0
2019-03-04 15:30:00,66.93,67.07,66.91,67.06,71034.0,55.9932,56.1103,55.9764,56.1019,71034.0
2019-03-04 15:35:00,67.06,67.27,67.06,67.19,66662.0,56.1019,56.2776,56.1019,56.2107,66662.0
2019-03-04 15:40:00,67.19,67.29,67.18,67.28,67353.0,56.2107,56.2944,56.2023,56.286,67353.0
2019-03-04 15:45:00,67.28,67.33,67.19,67.2,89924.0,56.286,56.3278,56.2107,56.2191,89924.0
2019-03-04 15:50:00,67.21,67.24,67.12,67.15,102124.0,56.2274,56.2525,56.1521,56.1772,102124.0
2019-03-04 15:55:00,67.15,67.46,67.14,67.44,265137.0,56.1772,56.4366,56.1689,56.4198,265137.0
2019-03-05 09:30:00,67.42,67.51,67.11,67.31,57863.0,56.4031,56.4784,56.1438,56.3111,57863.0
2019-03-05 09:35:00,67.36,67.83,67.35,67.76,26296.0,56.3529,56.7461,56.3445,56.6875,26296.0
2019-03-05 09:40:00,67.78,67.79,67.39,67.42,38928.0,56.7043,56.7126,56.378,56.4031,38928.0
2019-03-05 09:45:00,67.41,67.46,67.28,67.41,77907.0,56.3947,56.4366,56.286,56.3947,77907.0
2019-03-05 09:50:00,67.41,67.59,67.41,67.56,68556.0,56.3947,56.5453,56.3947,56.5202,68556.0
2019-03-05 09:55:00,67.58,67.61,67.46,67.48,24013.0,56.537,56.5621,56.4366,56.4533,24013.0
2019-03-05 10:00:00,67.49,67.61,67.32,67.33,87667.0,56.4617,56.5621,56.3194,56.3278,87667.0
2019-03-05 10:05:00,67.33,67.43,67.31,67.39,41249.0,56.3278,56.4115,56.3111,56.378,41249.0
2019-03-05 10:10:00,67.38,67.4,67.27,67.3,26873.0,56.3696,56.3864,56.2776,56.3027,26873.0
2019-03-05 10:15:00,67.28,67.3,67.19,67.22,27537.0,56.286,56.3027,56.2107,56.2358,27537.0
2019-03-05 10:20:00,67.23,67.29,67.16,67.22,17588.0,56.2442,56.2944,56.1856,56.2358,17588.0
2019-03-05 10:25:00,67.2,67.25,67.09,67.13,72952.0,56.2191,56.2609,56.127,56.1605,72952.0
2019-03-05 10:30:00,67.14,67.2,67.09,67.14,30111.0,56.1689,56.2191,56.127,56.1689,30111.0
2019-03-05 10:35:00,67.13,67.14,67.04,67.12,18471.0,56.1605,56.1689,56.0852,56.1521,18471.0
2019-03-05 10:40:00,67.12,67.15,66.94,66.96,33607.0,56.1521,56.1772,56.0015,56.0183,33607.0
2019-03-05 10:45:00,66.95,67.02,66.9,66.9,18165.0,56.0099,56.0685,55.9681,55.9681,18165.0
2019-03-05 10:50:00,66.91,66.91,66.81,66.84,22999.0,55.9764,55.9764,55.8928,55.9179,22999.0
2019-03-05 10:55:00,66.84,66.97,66.83,66.96,29106.0,55.9179,56.0266,55.9095,56.0183,29106.0
2019-03-05 11:00:00,66.97,67.15,66.96,67.09,28196.0,56.0266,56.1772,56.0183,56.127,28196.0
2019-03-05 11:05:00,67.09,67.21,67.0,67.2,30311.0,56.127,56.2274,56.0517,56.2191,30311.0
2019-03-05 11:10:00,67.21,67.38,67.21,67.34,23710.0,56.2274,56.3696,56.2274,56.3362,23710.0
2019-03-05 11:15:00,67.34,67.42,67.27,67.28,29977.0,56.3362,56.4031,56.2776,56.286,29977.0
2019-03-05 11:20:00,67.29,67.3,67.19,67.2,22011.0,56.2944,56.3027,56.2107,56.2191,22011.0
2019-03-05 11:25:00,67.19,67.26,67.12,67.13,26390.0,56.2107,56.2693,56.1521,56.1605,26390.0
2019-03-05 11:30:00,67.13,67.16,67.07,67.14,29071.0,56.1605,56.1856,56.1103,56.1689,29071.0
2019-03-05 11:35:00,67.13,67.22,67.13,67.18,24704.0,56.1605,56.2358,56.1605,56.2023,24704.0
2019-03-05 11:40:00,67.19,67.23,67.13,67.21,16170.0,56.2107,56.2442,56.1605,56.2274,16170.0
2019-03-05 11:45:00,67.23,67.26,67.18,67.2,14126.0,56.2442,56.2693,56.2023,56.2191,14126.0
2019-03-05 11:50:00,67.19,67.21,67.06,67.08,32130.0,56.2107,56.2274,56.1019,56.1187,32130.0
2019-03-05 11:55:00,67.08,67.21,67.07,67.15,18829.0,56.1187,56.2274,56.1103,56.1772,18829.0
2019-03-05 12:00:00,67.15,67.22,67.13,67.22,21596.0,56.1772,56.2358,56.1605,56.2358,21596.0
2019-03-05 12:05:00,67.23,67.28,67.21,67.24,22099.0,56.2442,56.286,56.2274,56.2525,22099.0
2019-03-05 12:10:00,67.24,67.3,67.23,67.28,11348.0,56.2525,56.3027,56.2442,56.286,11348.0
2019-03-05 12:15:00,67.28,67.3,67.24,67.26,16269.0,56.286,56.3027,56.2525,56.2693,16269.0
2019-03-05 12:20:00,67.24,67.37,67.24,67.35,18022.0,56.2525,56.3613,56.2525,56.3445,18022.0
2019-03-05 12:25:00,67.35,67.36,67.28,67.33,25282.0,56.3445,56.3529,56.286,56.3278,25282.0
2019-03-05 12:30:00,67.33,67.38,67.32,67.36,15270.0,56.3278,56.3696,56.3194,56.3529,15270.0
2019-03-05 12:35:00,67.36,67.42,67.34,67.42,18951.0,56.3529,56.4031,56.3362,56.4031,18951.0
2019-03-05 12:40:00,67.42,67.44,67.39,67.44,18480.0,56.4031,56.4198,56.378,56.4198,18480.0
2019-03-05 12:45:00,67.43,67.44,67.33,67.36,49032.0,56.4115,56.4198,56.3278,56.3529,49032.0
2019-03-05 12:50:00,67.36,67.42,67.32,67.41,14072.0,56.3529,56.4031,56.3194,56.3947,14072.0
2019-03-05 12:55:00,67.41,67.47,67.4,67.45,19897.0,56.3947,56.4449,56.3864,56.4282,19897.0
2019-03-05 13:00:00,67.46,67.51,67.44,67.48,26377.0,56.4366,56.4784,56.4198,56.4533,26377.0
2019-03-05 13:05:00,67.49,67.5,67.46,67.48,10463.0,56.4617,56.47,56.4366,56.4533,10463.0
2019-03-05 13:10:00,67.49,67.54,67.47,67.53,34728.0,56.4617,56.5035,56.4449,56.4951,34728.0
2019-03-05 13:15:00,67.53,67.53,67.47,67.47,28974.0,56.4951,56.4951,56.4449,56.4449,28974.0
2019-03-05 13:20:00,67.47,67.47,67.32,67.32,29694.0,56.4449,56.4449,56.3194,56.3194,29694.0
2019-03-05 13:25:00,67.32,67.35,67.24,67.25,19417.0,56.3194,56.3445,56.2525,56.2609,19417.0
2019-03-05 13:30:00,67.26,67.29,67.25,67.27,17970.0,56.2693,56.2944,56.2609,56.2776,17970.0
2019-03-05 13:35:00,67.28,67.38,67.27,67.35,28729.0,56.286,56.3696,56.2776,56.3445,28729.0
2019-03-05 13:40:00,67.35,67.35,67.25,67.27,26800.0,56.3445,56.3445,56.2609,56.2776,26800.0
2019-03-05 13:45:00,67.27,67.29,67.25,67.28,16441.0,56.2776,56.2944,56.2609,56.286,16441.0
2019-03-05 13:50:00,67.29,67.3,67.25,67.26,12495.0,56.2944,56.3027,56.2609,56.2693,12495.0
2019-03-05 13:55:00,67.27,67.28,67.22,67.26,15158.0,56.2776,56.286,56.2358,56.2693,15158.0
2019-03-05 14:00:00,67.26,67.37,67.26,67.37,19975.0,56.2693,56.3613,56.2693,56.3613,19975.0
2019-03-05 14:05:00,67.36,67.4,67.36,67.36,15340.0,56.3529,56.3864,56.3529,56.3529,15340.0
2019-03-05 14:10:00,67.38,67.41,67.32,67.32,20398.0,56.3696,56.3947,56.3194,56.3194,20398.0
2019-03-05 14:15:00,67.33,67.4,67.31,67.39,18265.0,56.3278,56.3864,56.3111,56.378,18265.0
2019-03-05 14:20:00,67.41,67.43,67.34,67.34,19550.0,56.3947,56.4115,56.3362,56.3362,19550.0
2019-03-05 14:25:00,67.34,67.37,67.29,67.32,16055.0,56.3362,56.3613,56.2944,56.3194,16055.0
2019-03-05 14:30:00,67.33,67.38,67.33,67.33,18263.0,56.3278,56.3696,56.3278,56.3278,18263.0
2019-03-05 14:35:00,67.33,67.33,67.3,67.33,14084.0,56.3278,56.3278,56.3027,56.3278,14084.0
2019-03-05 14:40:00,67.32,67.35,67.27,67.29,19994.0,56.3194,56.3445,56.2776,56.2944,19994.0
2019-03-05 14:45:00,67.28,67.29,67.22,67.26,32236.0,56.286,56.2944,56.2358,56.2693,32236.0
2019-03-05 14:50:00,67.26,67.31,67.21,67.3,20287.0,56.2693,56.3111,56.2274,56.3027,20287.0
2019-03-05 14:55:00,67.31,67.37,67.29,67.34,17665.0,56.3111,56.3613,56.2944,56.3362,17665.0
2019-03-05 15:00:00,67.33,67.35,67.28,67.32,18737.0,56.3278,56.3445,56.286,56.3194,18737.0
2019-03-05 15:05:00,67.31,67.31,67.21,67.23,20604.0,56.3111,56.3111,56.2274,56.2442,20604.0
2019-03-05 15:10:00,67.21,67.25,67.14,67.14,17285.0,56.2274,56.2609,56.1689,56.1689,17285.0
2019-03-05 15:15:00,67.13,67.21,67.13,67.2,25768.0,56.1605,56.2274,56.1605,56.2191,25768.0
2019-03-05 15:20:00,67.2,67.2,67.08,67.15,27602.0,56.2191,56.2191,56.1187,56.1772,27602.0
2019-03-05 15:25:00,67.14,67.16,67.11,67.14,30513.0,56.1689,56.1856,56.1438,56.1689,30513.0
2019-03-05 15:30:00,67.13,67.17,67.1,67.11,36707.0,56.1605,56.194,56.1354,56.1438,36707.0
2019-03-05 15:35:00,67.12,67.19,67.11,67.13,37808.0,56.1521,56.2107,56.1438,56.1605,37808.0
2019-03-05 15:40:00,67.14,67.24,67.13,67.22,49533.0,56.1689,56.2525,56.1605,56.2358,49533.0
2019-03-05 15:45:00,67.22,67.41,67.2,67.31,120645.0,56.2358,56.3947,56.2191,56.3111,120645.0
2019-03-05 15:50:00,67.31,67.33,67.26,67.28,82683.0,56.3111,56.3278,56.2693,56.286,82683.0
2019-03-05 15:55:00,67.28,67.54,67.26,67.52,285280.0,56.286,56.5035,56.2693,56.4868,285280.0
2019-03-06 09:30:00,67.14,67.37,67.02,67.2,102874.0,56.1689,56.3613,56.0685,56.2191,102874.0
2019-03-06 09:35:00,67.18,67.41,67.05,67.06,33090.0,56.2023,56.3947,56.0936,56.1019,33090.0
2019-03-06 09:40:00,67.08,67.08,66.7,66.77,51557.0,56.1187,56.1187,55.8008,55.8593,51557.0
2019-03-06 09:45:00,66.77,66.81,66.62,66.75,62523.0,55.8593,55.8928,55.7338,55.8426,62523.0
2019-03-06 09:50:00,66.73,66.75,66.57,66.65,33901.0,55.8259,55.8426,55.692,55.7589,33901.0
2019-03-06 09:55:00,66.62,66.72,66.61,66.64,37090.0,55.7338,55.8175,55.7255,55.7506,37090.0
2019-03-06 10:00:00,66.64,66.65,66.43,66.47,57080.0,55.7506,55.7589,55.5749,55.6083,57080.0
2019-03-06 10:05:00,66.47,66.65,66.4,66.65,13359.0,55.6083,55.7589,55.5498,55.7589,13359.0
2019-03-06 10:10:00,66.66,66.77,66.65,66.77,33274.0,55.7673,55.8593,55.7589,55.8593,33274.0
2019-03-06 10:15:00,66.78,66.81,66.59,66.59,115310.0,55.8677,55.8928,55.7087,55.7087,115310.0
2019-03-06 10:20:00,66.6,66.82,66.6,66.76,53028.0,55.7171,55.9012,55.7171,55.851,53028.0
2019-03-06 10:25:00,66.75,66.8,66.53,66.54,31701.0,55.8426,55.8844,55.6585,55.6669,31701.0
2019-03-06 10:30:00,66.53,66.73,66.49,66.52,35038.0,55.6585,55.8259,55.6251,55.6502,35038.0
2019-03-06 10:35:00,66.53,66.61,66.49,66.52,49571.0,55.6585,55.7255,55.6251,55.6502,49571.0
2019-03-06 10:40:00,66.51,66.62,66.46,66.61,27360.0,55.6418,55.7338,55.6,55.7255,27360.0
2019-03-06 10:45:00,66.63,66.68,66.55,66.61,18031.0,55.7422,55.784,55.6753,55.7255,18031.0
2019-03-06 10:50:00,66.59,66.59,66.53,66.56,20853.0,55.7087,55.7087,55.6585,55.6836,20853.0
2019-03-06 10:55:00,66.56,66.63,66.56,66.58,18106.0,55.6836,55.7422,55.6836,55.7004,18106.0
2019-03-06 11:00:00,66.57,66.59,66.42,66.45,25778.0,55.692,55.7087,55.5665,55.5916,25778.0
2019-03-06 11:05:00,66.45,66.71,66.44,66.67,67918.0,55.5916,55.8091,55.5832,55.7757,67918.0
2019-03-06 11:10:00,66.67,66.72,66.58,66.69,36961.0,55.7757,55.8175,55.7004,55.7924,36961.0
2019-03-06 11:15:00,66.67,66.73,66.63,66.63,14368.0,55.7757,55.8259,55.7422,55.7422,14368.0
2019-03-06 11:20:00,66.63,66.65,66.55,66.56,17369.0,55.7422,55.7589,55.6753,55.6836,17369.0
2019-03-06 11:25:00,66.55,66.57,66.44,66.47,40069.0,55.6753,55.692,55.5832,55.6083,40069.0
2019-03-06 11:30:00,66.49,66.57,66.48,66.49,49707.0,55.6251,55.692,55.6167,55.6251,49707.0
2019-03-06 11:35:00,66.5,66.59,66.42,66.47,31153.0,55.6334,55.7087,55.5665,55.6083,31153.0
2019-03-06 11:40:00,66.46,66.48,66.4,66.41,11955.0,55.6,55.6167,55.5498,55.5581,11955.0
2019-03-06 11:45:00,66.42,66.44,66.2,66.21,36510.0,55.5665,55.5832,55.3825,55.3908,36510.0
2019-03-06 11:50:00,66.21,66.22,66.07,66.12,38525.0,55.3908,55.3992,55.2737,55.3155,38525.0
2019-03-06 11:55:00,66.13,66.19,66.06,66.1,17007.0,55.3239,55.3741,55.2653,55.2988,17007.0
2019-03-06 12:00:00,66.1,66.21,66.09,66.18,21095.0,55.2988,55.3908,55.2904,55.3657,21095.0
2019-03-06 12:05:00,66.19,66.32,66.19,66.32,28040.0,55.3741,55.4829,55.3741,55.4829,28040.0
2019-03-06 12:10:00,66.31,66.38,66.29,66.37,27472.0,55.4745,55.5331,55.4578,55.5247,27472.0
2019-03-06 12:15:00,66.36,66.38,66.27,66.28,20005.0,55.5163,55.5331,55.441,55.4494,20005.0
2019-03-06 12:20:00,66.27,66.37,66.25,66.25,47158.0,55.441,55.5247,55.4243,55.4243,47158.0
2019-03-06 12:25:00,66.25,66.27,66.15,66.18,243850.0,55.4243,55.441,55.3406,55.3657,243850.0
2019-03-06 12:30:00,66.2,66.22,66.17,66.2,22561.0,55.3825,55.3992,55.3574,55.3825,22561.0
2019-03-06 12:35:00,66.2,66.29,66.19,66.2,41997.0,55.3825,55.4578,55.3741,55.3825,41997.0
2019-03-06 12:40:00,66.2,66.28,66.2,66.23,12993.0,55.3825,55.4494,55.3825,55.4076,12993.0
2019-03-06 12:45:00,66.23,66.24,66.09,66.1,15689.0,55.4076,55.4159,55.2904,55.2988,15689.0
2019-03-06 12:50:00,66.12,66.17,66.06,66.06,14162.0,55.3155,55.3574,55.2653,55.2653,14162.0
2019-03-06 12:55:00,66.06,66.11,66.01,66.06,26593.0,55.2653,55.3072,55.2235,55.2653,26593.0
2019-03-06 13:00:00,66.07,66.07,65.99,66.02,111063.0,55.2737,55.2737,55.2068,55.2319,111063.0
2019-03-06 13:05:00,66.02,66.03,65.94,65.97,33790.0,55.2319,55.2402,55.1649,55.19,33790.0
2019-03-06 13:10:00,65.98,66.02,65.93,65.94,15298.0,55.1984,55.2319,55.1566,55.1649,15298.0
2019-03-06 13:15:00,65.94,66.06,65.9,66.06,46074.0,55.1649,55.2653,55.1315,55.2653,46074.0
2019-03-06 13:20:00,66.05,66.1,65.99,66.02,50352.0,55.257,55.2988,55.2068,55.2319,50352.0
2019-03-06 13:25:00,66.04,66.09,66.02,66.03,15673.0,55.2486,55.2904,55.2319,55.2402,15673.0
2019-03-06 13:30:00,66.04,66.16,66.04,66.13,11109.0,55.2486,55.349,55.2486,55.3239,11109.0
2019-03-06 13:35:00,66.15,66.15,66.09,66.15,13400.0,55.3406,55.3406,55.2904,55.3406,13400.0
2019-03-06 13:40:00,66.15,66.2,66.13,66.15,17564.0,55.3406,55.3825,55.3239,55.3406,17564.0
2019-03-06 13:45:00,66.16,66.16,66.07,66.11,12835.0,55.349,55.349,55.2737,55.3072,12835.0
2019-03-06 13:50:00,66.09,66.17,66.08,66.17,10121.0,55.2904,55.3574,55.2821,55.3574,10121.0
2019-03-06 13:55:00,66.18,66.24,66.16,66.16,20581.0,55.3657,55.4159,55.349,55.349,20581.0
2019-03-06 14:00:00,66.18,66.22,66.16,66.22,8911.0,55.3657,55.3992,55.349,55.3992,8911.0
2019-03-06 14:05:00,66.21,66.22,66.12,66.16,23474.0,55.3908,55.3992,55.3155,55.349,23474.0
2019-03-06 14:10:00,66.17,66.23,66.17,66.2,10232.0,55.3574,55.4076,55.3574,55.3825,10232.0
2019-03-06 14:15:00,66.22,66.23,66.18,66.19,15240.0,55.3992,55.4076,55.3657,55.3741,15240.0
2019-03-06 14:20:00,66.2,66.23,66.19,66.22,17567.0,55.3825,55.4076,55.3741,55.3992,17567.0
2019-03-06 14:25:00,66.22,66.23,66.15,66.16,30180.0,55.3992,55.4076,55.3406,55.349,30180.0
2019-03-06 14:30:00,66.17,66.19,66.09,66.1,29006.0,55.3574,55.3741,55.2904,55.2988,29006.0
2019-03-06 14:35:00,66.11,66.18,66.1,66.15,18880.0,55.3072,55.3657,55.2988,55.3406,18880.0
2019-03-06 14:40:00,66.15,66.16,65.99,66.0,19389.0,55.3406,55.349,55.2068,55.2151,19389.0
2019-03-06 14:45:00,66.0,66.05,65.97,65.97,13363.0,55.2151,55.257,55.19,55.19,13363.0
2019-03-06 14:50:00,65.98,66.01,65.92,65.97,27211.0,55.1984,55.2235,55.1482,55.19,27211.0
2019-03-06 14:55:00,65.97,65.98,65.9,65.91,20558.0,55.19,55.1984,55.1315,55.1399,20558.0
2019-03-06 15:00:00,65.9,65.98,65.89,65.97,23285.0,55.1315,55.1984,55.1231,55.19,23285.0
2019-03-06 15:05:00,65.95,65.98,65.87,65.91,28247.0,55.1733,55.1984,55.1064,55.1399,28247.0
2019-03-06 15:10:00,65.91,65.98,65.89,65.98,29395.0,55.1399,55.1984,55.1231,55.1984,29395.0
2019-03-06 15:15:00,65.98,65.99,65.89,65.95,39250.0,55.1984,55.2068,55.1231,55.1733,39250.0
2019-03-06 15:20:00,65.95,65.98,65.88,65.9,27759.0,55.1733,55.1984,55.1148,55.1315,27759.0
2019-03-06 15:25:00,65.9,66.01,65.85,66.01,36576.0,55.1315,55.2235,55.0897,55.2235,36576.0
2019-03-06 15:30:00,66.03,66.07,65.97,66.05,52622.0,55.2402,55.2737,55.19,55.257,52622.0
2019-03-06 15:35:00,66.05,66.11,66.03,66.05,47433.0,55.257,55.3072,55.2402,55.257,47433.0
2019-03-06 15:40:00,66.06,66.12,66.04,66.1,58220.0,55.2653,55.3155,55.2486,55.2988,58220.0
2019-03-06 15:45:00,66.11,66.11,66.01,66.07,78930.0,55.3072,55.3072,55.2235,55.2737,78930.0
2019-03-06 15:50:00,66.07,66.17,66.03,66.03,122066.0,55.2737,55.3574,55.2402,55.2402,122066.0
2019-03-06 15:55:00,66.04,66.2,66.0,66.18,330612.0,55.2486,55.3825,55.2151,55.3657,330612.0
2019-03-07 09:30:00,66.23,66.3,65.95,65.98,45141.0,55.4076,55.4661,55.1733,55.1984,45141.0
2019-03-07 09:35:00,65.98,65.99,65.85,65.89,17497.0,55.1984,55.2068,55.0897,55.1231,17497.0
2019-03-07 09:40:00,65.88,66.01,65.77,66.0,19021.0,55.1148,55.2235,55.0227,55.2151,19021.0
2019-03-07 09:45:00,65.97,65.97,65.73,65.76,23742.0,55.19,55.19,54.9893,55.0144,23742.0
2019-03-07 09:50:00,65.78,65.82,65.71,65.79,17342.0,55.0311,55.0646,54.9725,55.0395,17342.0
2019-03-07 09:55:00,65.77,65.87,65.72,65.86,10830.0,55.0227,55.1064,54.9809,55.098,10830.0
2019-03-07 10:00:00,65.84,65.86,65.74,65.83,14474.0,55.0813,55.098,54.9976,55.0729,14474.0
2019-03-07 10:05:00,65.82,65.87,65.6,65.62,45773.0,55.0646,55.1064,54.8805,54.8972,45773.0
2019-03-07 10:10:00,65.61,65.74,65.58,65.73,25829.0,54.8889,54.9976,54.8638,54.9893,25829.0
2019-03-07 10:15:00,65.7,65.75,65.54,65.55,41097.0,54.9642,55.006,54.8303,54.8387,41097.0
2019-03-07 10:20:00,65.54,65.64,65.5,65.62,7544.0,54.8303,54.914,54.7968,54.8972,7544.0
2019-03-07 10:25:00,65.67,65.82,65.64,65.8,21725.0,54.9391,55.0646,54.914,55.0478,21725.0
2019-03-07 10:30:00,65.8,65.96,65.79,65.94,25456.0,55.0478,55.1817,55.0395,55.1649,25456.0
2019-03-07 10:35:00,65.94,66.01,65.9,65.94,20554.0,55.1649,55.2235,55.1315,55.1649,20554.0
2019-03-07 10:40:00,65.93,65.97,65.83,65.93,24633.0,55.1566,55.19,55.0729,55.1566,24633.0
2019-03-07 10:45:00,65.94,66.13,65.94,66.13,19544.0,55.1649,55.3239,55.1649,55.3239,19544.0
2019-03-07 10:50:00,66.11,66.12,65.92,65.99,19911.0,55.3072,55.3155,55.1482,55.2068,19911.0
2019-03-07 10:55:00,66.0,66.07,65.88,65.89,12429.0,55.2151,55.2737,55.1148,55.1231,12429.0
2019-03-07 11:00:00,65.87,65.93,65.81,65.87,16377.0,55.1064,55.1566,55.0562,55.1064,16377.0
2019-03-07 11:05:00,65.85,65.85,65.72,65.75,17726.0,55.0897,55.0897,54.9809,55.006,17726.0
2019-03-07 11:10:00,65.76,65.77,65.69,65.75,12857.0,55.0144,55.0227,54.9558,55.006,12857.0
2019-03-07 11:15:00,65.74,65.75,65.58,65.65,17386.0,54.9976,55.006,54.8638,54.9223,17386.0
2019-03-07 11:20:00,65.64,65.68,65.57,65.66,19227.0,54.914,54.9474,54.8554,54.9307,19227.0
2019-03-07 11:25:00,65.68,65.8,65.68,65.79,18350.0,54.9474,55.0478,54.9474,55.0395,18350.0
2019-03-07 11:30:00,65.8,65.95,65.8,65.86,25499.0,55.0478,55.1733,55.0478,55.098,25499.0
2019-03-07 11:35:00,65.86,65.92,65.83,65.85,23884.0,55.098,55.1482,55.0729,55.0897,23884.0
2019-03-07 11:40:00,65.84,65.85,65.74,65.79,19117.0,55.0813,55.0897,54.9976,55.0395,19117.0
2019-03-07 11:45:00,65.8,65.82,65.66,65.66,16515.0,55.0478,55.0646,54.9307,54.9307,16515.0
2019-03-07 11:50:00,65.65,65.7,65.6,65.65,29331.0,54.9223,54.9642,54.8805,54.9223,29331.0
2019-03-07 11:55:00,65.65,65.79,65.65,65.78,18539.0,54.9223,55.0395,54.9223,55.0311,18539.0
2019-03-07 12:00:00,65.79,65.79,65.68,65.73,24155.0,55.0395,55.0395,54.9474,54.9893,24155.0
2019-03-07 12:05:00,65.74,65.83,65.72,65.78,11755.0,54.9976,55.0729,54.9809,55.0311,11755.0
2019-03-07 12:10:00,65.78,65.81,65.73,65.78,13799.0,55.0311,55.0562,54.9893,55.0311,13799.0
2019-03-07 12:15:00,65.78,65.81,65.68,65.69,17280.0,55.0311,55.0562,54.9474,54.9558,17280.0
2019-03-07 12:20:00,65.69,65.78,65.67,65.76,23058.0,54.9558,55.0311,54.9391,55.0144,23058.0
2019-03-07 12:25:00,65.76,65.86,65.73,65.84,16164.0,55.0144,55.098,54.9893,55.0813,16164.0
2019-03-07 12:30:00,65.82,65.97,65.7,65.95,42612.0,55.0646,55.19,54.9642,55.1733,42612.0
2019-03-07 12:35:00,65.93,65.94,65.86,65.9,24439.0,55.1566,55.1649,55.098,55.1315,24439.0
2019-03-07 12:40:00,65.9,65.91,65.86,65.86,15513.0,55.1315,55.1399,55.098,55.098,15513.0
2019-03-07 12:45:00,65.86,65.92,65.85,65.92,18830.0,55.098,55.1482,55.0897,55.1482,18830.0
2019-03-07 12:50:00,65.93,66.11,65.9,66.08,21424.0,55.1566,55.3072,55.1315,55.2821,21424.0
2019-03-07 12:55:00,66.09,66.11,66.03,66.04,18533.0,55.2904,55.3072,55.2402,55.2486,18533.0
2019-03-07 13:00:00,66.03,66.04,65.91,65.92,14633.0,55.2402,55.2486,55.1399,55.1482,14633.0
2019-03-07 13:05:00,65.93,65.93,65.87,65.89,19038.0,55.1566,55.1566,55.1064,55.1231,19038.0
2019-03-07 13:10:00,65.9,65.95,65.88,65.95,17571.0,55.1315,55.1733,55.1148,55.1733,17571.0
2019-03-07 13:15:00,65.95,66.0,65.92,65.93,16958.0,55.1733,55.2151,55.1482,55.1566,16958.0
2019-03-07 13:20:00,65.94,65.95,65.9,65.95,15521.0,55.1649,55.1733,55.1315,55.1733,15521.0
2019-03-07 13:25:00,65.94,65.97,65.91,65.96,14434.0,55.1649,55.19,55.1399,55.1817,14434.0
2019-03-07 13:30:00,65.97,65.99,65.88,65.88,12597.0,55.19,55.2068,55.1148,55.1148,12597.0
2019-03-07 13:35:00,65.87,65.89,65.83,65.88,12424.0,55.1064,55.1231,55.0729,55.1148,12424.0
2019-03-07 13:40:00,65.88,65.91,65.85,65.91,10222.0,55.1148,55.1399,55.0897,55.1399,10222.0
2019-03-07 13:45:00,65.91,65.95,65.88,65.94,15247.0,55.1399,55.1733,55.1148,55.1649,15247.0
2019-03-07 13:50:00,65.93,65.98,65.87,65.89,25838.0,55.1566,55.1984,55.1064,55.1231,25838.0
2019-03-07 13:55:00,65.9,65.9,65.83,65.83,14653.0,55.1315,55.1315,55.0729,55.0729,14653.0
2019-03-07 14:00:00,65.83,65.88,65.79,65.8,23919.0,55.0729,55.1148,55.0395,55.0478,23919.0
2019-03-07 14:05:00,65.79,65.79,65.71,65.73,26387.0,55.0395,55.0395,54.9725,54.9893,26387.0
2019-03-07 14:10:00,65.73,65.77,65.69,65.7,24492.0,54.9893,55.0227,54.9558,54.9642,24492.0
2019-03-07 14:15:00,65.69,65.82,65.68,65.81,27463.0,54.9558,55.0646,54.9474,55.0562,27463.0
2019-03-07 14:20:00,65.81,65.86,65.79,65.79,29214.0,55.0562,55.098,55.0395,55.0395,29214.0
2019-03-07 14:25:00,65.79,65.86,65.78,65.83,24823.0,55.0395,55.098,55.0311,55.0729,24823.0
2019-03-07 14:30:00,65.83,65.88,65.77,65.79,31492.0,55.0729,55.1148,55.0227,55.0395,31492.0
2019-03-07 14:35:00,65.78,65.85,65.78,65.81,34404.0,55.0311,55.0897,55.0311,55.0562,34404.0
2019-03-07 14:40:00,65.82,65.84,65.77,65.82,26115.0,55.0646,55.0813,55.0227,55.0646,26115.0
2019-03-07 14:45:00,65.82,65.83,65.75,65.79,26946.0,55.0646,55.0729,55.006,55.0395,26946.0
2019-03-07 14:50:00,65.79,65.8,65.72,65.78,58974.0,55.0395,55.0478,54.9809,55.0311,58974.0
2019-03-07 14:55:00,65.78,65.83,65.73,65.76,31971.0,55.0311,55.0729,54.9893,55.0144,31971.0
2019-03-07 15:00:00,65.76,65.78,65.65,65.7,43922.0,55.0144,55.0311,54.9223,54.9642,43922.0
2019-03-07 15:05:00,65.7,65.77,65.69,65.73,77519.0,54.9642,55.0227,54.9558,54.9893,77519.0
2019-03-07 15:10:00,65.73,65.73,65.6,65.61,40501.0,54.9893,54.9893,54.8805,54.8889,40501.0
2019-03-07 15:15:00,65.61,65.72,65.61,65.71,46781.0,54.8889,54.9809,54.8889,54.9725,46781.0
2019-03-07 15:20:00,65.73,65.76,65.62,65.66,56732.0,54.9893,55.0144,54.8972,54.9307,56732.0
2019-03-07 15:25:00,65.66,65.7,65.59,65.6,41283.0,54.9307,54.9642,54.8721,54.8805,41283.0
2019-03-07 15:30:00,65.6,65.67,65.57,65.62,46015.0,54.8805,54.9391,54.8554,54.8972,46015.0
2019-03-07 15:35:00,65.61,65.77,65.6,65.77,53892.0,54.8889,55.0227,54.8805,55.0227,53892.0
2019-03-07 15:40:00,65.76,65.77,65.65,65.7,59135.0,55.0144,55.0227,54.9223,54.9642,59135.0
2019-03-07 15:45:00,65.69,65.75,65.64,65.64,62635.0,54.9558,55.006,54.914,54.914,62635.0
2019-03-07 15:50:00,65.64,65.68,65.6,65.67,78380.0,54.914,54.9474,54.8805,54.9391,78380.0
2019-03-07 15:55:00,65.67,65.79,65.66,65.73,178099.0,54.9391,55.0395,54.9307,54.9893,178099.0
2019-03-08 09:30:00,64.09,64.09,63.44,63.48,137461.0,54.2842,54.2842,53.7336,53.7675,137461.0
2019-03-08 09:35:00,63.45,63.47,62.91,63.04,105790.0,53.7421,53.759,53.2847,53.3948,105790.0
2019-03-08 09:40:00,63.04,63.05,62.89,62.99,46049.0,53.3948,53.4033,53.2678,53.3525,46049.0
2019-03-08 09:45:00,62.99,63.14,62.89,63.03,42641.0,53.3525,53.4795,53.2678,53.3863,42641.0
2019-03-08 09:50:00,63.05,63.12,62.68,62.74,63820.0,53.4033,53.4626,53.0899,53.1407,63820.0
2019-03-08 09:55:00,62.71,62.82,62.64,62.75,34016.0,53.1153,53.2085,53.056,53.1492,34016.0
2019-03-08 10:00:00,62.73,62.76,62.63,62.67,32531.0,53.1322,53.1576,53.0475,53.0814,32531.0
2019-03-08 10:05:00,62.68,62.74,62.48,62.74,48424.0,53.0899,53.1407,52.9205,53.1407,48424.0
2019-03-08 10:10:00,62.74,62.82,62.59,62.62,37609.0,53.1407,53.2085,53.0137,53.0391,37609.0
2019-03-08 10:15:00,62.6,62.71,62.56,62.59,44591.0,53.0221,53.1153,52.9882,53.0137,44591.0
2019-03-08 10:20:00,62.6,62.63,62.47,62.49,60850.0,53.0221,53.0475,52.912,52.929,60850.0
2019-03-08 10:25:00,62.5,62.63,62.48,62.49,39885.0,52.9374,53.0475,52.9205,52.929,39885.0
2019-03-08 10:30:00,62.51,62.56,62.4,62.41,40430.0,52.9459,52.9882,52.8527,52.8612,40430.0
2019-03-08 10:35:00,62.41,62.53,62.35,62.39,66618.0,52.8612,52.9628,52.8104,52.8443,66618.0
2019-03-08 10:40:00,62.38,62.48,62.25,62.46,75855.0,52.8358,52.9205,52.7257,52.9035,75855.0
2019-03-08 10:45:00,62.47,62.61,62.47,62.57,99535.0,52.912,53.0306,52.912,52.9967,99535.0
2019-03-08 10:50:00,62.56,62.57,62.43,62.45,78277.0,52.9882,52.9967,52.8781,52.8951,78277.0
2019-03-08 10:55:00,62.45,62.46,62.32,62.38,110682.0,52.8951,52.9035,52.785,52.8358,110682.0
2019-03-08 11:00:00,62.37,62.37,62.2,62.26,65125.0,52.8273,52.8273,52.6833,52.7341,65125.0
2019-03-08 11:05:00,62.26,62.34,62.17,62.2,35928.0,52.7341,52.8019,52.6579,52.6833,35928.0
2019-03-08 11:10:00,62.2,62.32,62.12,62.23,78004.0,52.6833,52.785,52.6156,52.7087,78004.0
2019-03-08 11:15:00,62.23,62.24,62.13,62.18,36168.0,52.7087,52.7172,52.624,52.6664,36168.0
2019-03-08 11:20:00,62.19,62.23,62.16,62.23,35612.0,52.6749,52.7087,52.6494,52.7087,35612.0
2019-03-08 11:25:00,62.23,62.59,62.23,62.59,75264.0,52.7087,53.0137,52.7087,53.0137,75264.0
2019-03-08 11:30:00,62.59,62.64,62.53,62.53,54969.0,53.0137,53.056,52.9628,52.9628,54969.0
2019-03-08 11:35:00,62.53,62.61,62.47,62.48,117802.0,52.9628,53.0306,52.912,52.9205,117802.0
2019-03-08 11:40:00,62.47,62.51,62.4,62.47,26850.0,52.912,52.9459,52.8527,52.912,26850.0
2019-03-08 11:45:00,62.48,62.57,62.48,62.51,23426.0,52.9205,52.9967,52.9205,52.9459,23426.0
2019-03-08 11:50:00,62.5,62.5,62.31,62.39,35580.0,52.9374,52.9374,52.7765,52.8443,35580.0
2019-03-08 11:55:00,62.37,62.37,62.18,62.19,35752.0,52.8273,52.8273,52.6664,52.6749,35752.0
2019-03-08 12:00:00,62.2,62.25,62.18,62.18,49916.0,52.6833,52.7257,52.6664,52.6664,49916.0
2019-03-08 12:05:00,62.18,62.21,62.12,62.15,56735.0,52.6664,52.6918,52.6156,52.641,56735.0
2019-03-08 12:10:00,62.15,62.29,62.15,62.29,20653.0,52.641,52.7596,52.641,52.7596,20653.0
2019-03-08 12:15:00,62.29,62.33,62.25,62.28,50198.0,52.7596,52.7934,52.7257,52.7511,50198.0
2019-03-08 12:20:00,62.29,62.39,62.26,62.26,32919.0,52.7596,52.8443,52.7341,52.7341,32919.0
2019-03-08 12:25:00,62.28,62.39,62.28,62.38,31231.0,52.7511,52.8443,52.7511,52.8358,31231.0
2019-03-08 12:30:00,62.38,62.43,62.35,62.36,31832.0,52.8358,52.8781,52.8104,52.8188,31832.0
2019-03-08 12:35:00,62.37,62.37,62.27,62.27,57806.0,52.8273,52.8273,52.7426,52.7426,57806.0
2019-03-08 12:40:00,62.27,62.32,62.26,62.31,17871.0,52.7426,52.785,52.7341,52.7765,17871.0
2019-03-08 12:45:00,62.32,62.35,62.26,62.27,27746.0,52.785,52.8104,52.7341,52.7426,27746.0
2019-03-08 12:50:00,62.27,62.31,62.24,62.29,32020.0,52.7426,52.7765,52.7172,52.7596,32020.0
2019-03-08 12:55:00,62.28,62.31,62.25,62.25,34679.0,52.7511,52.7765,52.7257,52.7257,34679.0
2019-03-08 13:00:00,62.24,62.3,62.24,62.28,21922.0,52.7172,52.768,52.7172,52.7511,21922.0
2019-03-08 13:05:00,62.28,62.3,62.27,62.27,23015.0,52.7511,52.768,52.7426,52.7426,23015.0
2019-03-08 13:10:00,62.27,62.35,62.26,62.3,18399.0,52.7426,52.8104,52.7341,52.768,18399.0
2019-03-08 13:15:00,62.29,62.32,62.26,62.31,23281.0,52.7596,52.785,52.7341,52.7765,23281.0
2019-03-08 13:20:00,62.31,62.33,62.22,62.28,28184.0,52.7765,52.7934,52.7003,52.7511,28184.0
2019-03-08 13:25:00,62.28,62.32,62.27,62.3,20454.0,52.7511,52.785,52.7426,52.768,20454.0
2019-03-08 13:30:00,62.32,62.32,62.15,62.18,35132.0,52.785,52.785,52.641,52.6664,35132.0
2019-03-08 13:35:00,62.19,62.24,62.18,62.24,25870.0,52.6749,52.7172,52.6664,52.7172,25870.0
2019-03-08 13:40:00,62.24,62.31,62.22,62.28,28425.0,52.7172,52.7765,52.7003,52.7511,28425.0
2019-03-08 13:45:00,62.28,62.31,62.21,62.24,28127.0,52.7511,52.7765,52.6918,52.7172,28127.0
2019-03-08 13:50:00,62.24,62.28,62.22,62.27,24779.0,52.7172,52.7511,52.7003,52.7426,24779.0
2019-03-08 13:55:00,62.27,62.3,62.25,62.27,30080.0,52.7426,52.768,52.7257,52.7426,30080.0
2019-03-08 14:00:00,62.28,62.28,62.19,62.21,36161.0,52.7511,52.7511,52.6749,52.6918,36161.0
2019-03-08 14:05:00,62.21,62.23,62.15,62.15,23953.0,52.6918,52.7087,52.641,52.641,23953.0
2019-03-08 14:10:00,62.15,62.18,62.11,62.14,33778.0,52.641,52.6664,52.6071,52.6325,33778.0
2019-03-08 14:15:00,62.13,62.2,62.12,62.19,46488.0,52.624,52.6833,52.6156,52.6749,46488.0
2019-03-08 14:20:00,62.2,62.36,62.18,62.35,79088.0,52.6833,52.8188,52.6664,52.8104,79088.0
2019-03-08 14:25:00,62.35,62.44,62.34,62.43,58827.0,52.8104,52.8866,52.8019,52.8781,58827.0
2019-03-08 14:30:00,62.43,62.62,62.42,62.55,99772.0,52.8781,53.0391,52.8697,52.9798,99772.0
2019-03-08 14:35:00,62.55,62.66,62.55,62.63,212628.0,52.9798,53.0729,52.9798,53.0475,212628.0
2019-03-08 14:40:00,62.63,62.8,62.62,62.76,57343.0,53.0475,53.1915,53.0391,53.1576,57343.0
2019-03-08 14:45:00,62.75,62.78,62.7,62.7,64925.0,53.1492,53.1746,53.1068,53.1068,64925.0
2019-03-08 14:50:00,62.69,62.82,62.69,62.8,49201.0,53.0984,53.2085,53.0984,53.1915,49201.0
2019-03-08 14:55:00,62.79,62.79,62.64,62.66,38676.0,53.1831,53.1831,53.056,53.0729,38676.0
2019-03-08 15:00:00,62.66,62.81,62.63,62.76,38156.0,53.0729,53.2,53.0475,53.1576,38156.0
2019-03-08 15:05:00,62.76,62.78,62.67,62.7,62015.0,53.1576,53.1746,53.0814,53.1068,62015.0
2019-03-08 15:10:00,62.7,62.72,62.6,62.68,44121.0,53.1068,53.1238,53.0221,53.0899,44121.0
2019-03-08 15:15:00,62.68,62.68,62.56,62.61,42199.0,53.0899,53.0899,52.9882,53.0306,42199.0
2019-03-08 15:20:00,62.61,62.67,62.54,62.55,54908.0,53.0306,53.0814,52.9713,52.9798,54908.0
2019-03-08 15:25:00,62.54,62.67,62.54,62.63,52397.0,52.9713,53.0814,52.9713,53.0475,52397.0
2019-03-08 15:30:00,62.63,62.79,62.59,62.7,74670.0,53.0475,53.1831,53.0137,53.1068,74670.0
2019-03-08 15:35:00,62.7,62.7,62.61,62.66,77155.0,53.1068,53.1068,53.0306,53.0729,77155.0
2019-03-08 15:40:00,62.65,62.73,62.62,62.71,83283.0,53.0645,53.1322,53.0391,53.1153,83283.0
2019-03-08 15:45:00,62.72,62.76,62.68,62.69,136687.0,53.1238,53.1576,53.0899,53.0984,136687.0
2019-03-08 15:50:00,62.69,62.82,62.68,62.75,164138.0,53.0984,53.2085,53.0899,53.1492,164138.0
2019-03-08 15:55:00,62.75,62.85,62.72,62.72,343118.0,53.1492,53.2339,53.1238,53.1238,343118.0
2019-03-11 09:30:00,63.27,63.34,63.05,63.12,82919.0,53.5896,53.6489,53.4033,53.4626,82919.0
2019-03-11 09:35:00,63.18,63.19,63.04,63.12,35197.0,53.5134,53.5219,53.3948,53.4626,35197.0
2019-03-11 09:40:00,63.16,63.33,63.12,63.2,52047.0,53.4964,53.6404,53.4626,53.5303,52047.0
2019-03-11 09:45:00,63.19,63.19,62.81,62.86,39626.0,53.5219,53.5219,53.2,53.2423,39626.0
2019-03-11 09:50:00,62.88,63.14,62.88,63.12,34484.0,53.2593,53.4795,53.2593,53.4626,34484.0
2019-03-11 09:55:00,63.12,63.12,62.94,63.0,21936.0,53.4626,53.4626,53.3101,53.3609,21936.0
2019-03-11 10:00:00,62.98,63.08,62.94,62.99,19881.0,53.344,53.4287,53.3101,53.3525,19881.0
2019-03-11 10:05:00,62.98,63.0,62.89,62.97,42666.0,53.344,53.3609,53.2678,53.3355,42666.0
2019-03-11 10:10:00,62.98,63.05,62.92,62.95,43557.0,53.344,53.4033,53.2932,53.3186,43557.0
2019-03-11 10:15:00,62.94,62.98,62.85,62.89,39068.0,53.3101,53.344,53.2339,53.2678,39068.0
2019-03-11 10:20:00,62.88,62.92,62.83,62.91,22767.0,53.2593,53.2932,53.2169,53.2847,22767.0
2019-03-11 10:25:00,62.92,62.96,62.89,62.95,50885.0,53.2932,53.327,53.2678,53.3186,50885.0
2019-03-11 10:30:00,62.95,62.98,62.87,62.92,28158.0,53.3186,53.344,53.2508,53.2932,28158.0
2019-03-11 10:35:00,62.91,62.95,62.85,62.94,27850.0,53.2847,53.3186,53.2339,53.3101,27850.0
2019-03-11 10:40:00,62.94,63.0,62.91,62.99,34358.0,53.3101,53.3609,53.2847,53.3525,34358.0
2019-03-11 10:45:00,62.99,63.09,62.95,63.07,20814.0,53.3525,53.4372,53.3186,53.4202,20814.0
2019-03-11 10:50:00,63.08,63.22,63.08,63.2,49836.0,53.4287,53.5473,53.4287,53.5303,49836.0
2019-03-11 10:55:00,63.19,63.23,63.17,63.21,16928.0,53.5219,53.5557,53.5049,53.5388,16928.0
2019-03-11 11:00:00,63.21,63.38,63.17,63.36,36533.0,53.5388,53.6828,53.5049,53.6658,36533.0
2019-03-11 11:05:00,63.36,63.41,63.29,63.33,56158.0,53.6658,53.7082,53.6066,53.6404,56158.0
2019-03-11 11:10:00,63.32,63.43,63.26,63.41,107768.0,53.632,53.7251,53.5811,53.7082,107768.0
2019-03-11 11:15:00,63.4,63.64,63.39,63.59,47430.0,53.6997,53.903,53.6913,53.8607,47430.0
2019-03-11 11:20:00,63.59,63.66,63.49,63.66,28136.0,53.8607,53.9199,53.776,53.9199,28136.0
2019-03-11 11:25:00,63.66,63.75,63.65,63.75,50236.0,53.9199,53.9962,53.9115,53.9962,50236.0
2019-03-11 11:30:00,63.75,63.77,63.58,63.67,36838.0,53.9962,54.0131,53.8522,53.9284,36838.0
2019-03-11 11:35:00,63.67,63.69,63.59,63.6,23923.0,53.9284,53.9454,53.8607,53.8691,23923.0
2019-03-11 11:40:00,63.6,63.66,63.58,63.62,18195.0,53.8691,53.9199,53.8522,53.8861,18195.0
2019-03-11 11:45:00,63.61,63.67,63.57,63.61,25078.0,53.8776,53.9284,53.8437,53.8776,25078.0
2019-03-11 11:50:00,63.62,63.85,63.61,63.83,40615.0,53.8861,54.0809,53.8776,54.0639,40615.0
2019-03-11 11:55:00,63.82,63.84,63.71,63.76,21392.0,54.0555,54.0724,53.9623,54.0046,21392.0
2019-03-11 12:00:00,63.75,63.81,63.7,63.79,36912.0,53.9962,54.047,53.9538,54.0301,36912.0
2019-03-11 12:05:00,63.78,63.85,63.76,63.78,16759.0,54.0216,54.0809,54.0046,54.0216,16759.0
2019-03-11 12:10:00,63.78,63.79,63.71,63.74,19507.0,54.0216,54.0301,53.9623,53.9877,19507.0
2019-03-11 12:15:00,63.74,63.8,63.7,63.79,17744.0,53.9877,54.0385,53.9538,54.0301,17744.0
2019-03-11 12:20:00,63.79,63.79,63.67,63.74,19794.0,54.0301,54.0301,53.9284,53.9877,19794.0
2019-03-11 12:25:00,63.74,63.77,63.69,63.69,78757.0,53.9877,54.0131,53.9454,53.9454,78757.0
2019-03-11 12:30:00,63.7,63.77,63.65,63.68,24979.0,53.9538,54.0131,53.9115,53.9369,24979.0
2019-03-11 12:35:00,63.68,63.74,63.66,63.74,29733.0,53.9369,53.9877,53.9199,53.9877,29733.0
2019-03-11 12:40:00,63.73,63.73,63.69,63.73,30710.0,53.9792,53.9792,53.9454,53.9792,30710.0
2019-03-11 12:45:00,63.72,63.77,63.7,63.74,30232.0,53.9708,54.0131,53.9538,53.9877,30232.0
2019-03-11 12:50:00,63.74,63.79,63.68,63.77,26596.0,53.9877,54.0301,53.9369,54.0131,26596.0
2019-03-11 12:55:00,63.77,63.85,63.74,63.84,36609.0,54.0131,54.0809,53.9877,54.0724,36609.0
2019-03-11 13:00:00,63.84,63.87,63.8,63.82,32105.0,54.0724,54.0978,54.0385,54.0555,32105.0
2019-03-11 13:05:00,63.83,63.84,63.8,63.82,17130.0,54.0639,54.0724,54.0385,54.0555,17130.0
2019-03-11 13:10:00,63.83,63.85,63.8,63.82,19389.0,54.0639,54.0809,54.0385,54.0555,19389.0
2019-03-11 13:15:00,63.82,63.85,63.8,63.8,17985.0,54.0555,54.0809,54.0385,54.0385,17985.0
2019-03-11 13:20:00,63.8,63.86,63.8,63.85,15105.0,54.0385,54.0893,54.0385,54.0809,15105.0
2019-03-11 13:25:00,63.85,63.89,63.83,63.89,28572.0,54.0809,54.1148,54.0639,54.1148,28572.0
2019-03-11 13:30:00,63.88,63.91,63.82,63.82,20245.0,54.1063,54.1317,54.0555,54.0555,20245.0
2019-03-11 13:35:00,63.83,63.89,63.81,63.87,17735.0,54.0639,54.1148,54.047,54.0978,17735.0
2019-03-11 13:40:00,63.87,63.91,63.84,63.91,13617.0,54.0978,54.1317,54.0724,54.1317,13617.0
2019-03-11 13:45:00,63.91,63.92,63.85,63.85,20289.0,54.1317,54.1402,54.0809,54.0809,20289.0
2019-03-11 13:50:00,63.85,63.88,63.83,63.87,31775.0,54.0809,54.1063,54.0639,54.0978,31775.0
2019-03-11 13:55:00,63.86,63.91,63.84,63.91,26583.0,54.0893,54.1317,54.0724,54.1317,26583.0
2019-03-11 14:00:00,63.9,63.91,63.83,63.84,18026.0,54.1232,54.1317,54.0639,54.0724,18026.0
2019-03-11 14:05:00,63.83,63.89,63.82,63.87,18622.0,54.0639,54.1148,54.0555,54.0978,18622.0
2019-03-11 14:10:00,63.87,63.88,63.82,63.87,15396.0,54.0978,54.1063,54.0555,54.0978,15396.0
2019-03-11 14:15:00,63.87,63.91,63.83,63.85,51287.0,54.0978,54.1317,54.0639,54.0809,51287.0
2019-03-11 14:20:00,63.86,63.92,63.85,63.89,14199.0,54.0893,54.1402,54.0809,54.1148,14199.0
2019-03-11 14:25:00,63.88,63.91,63.86,63.88,16243.0,54.1063,54.1317,54.0893,54.1063,16243.0
2019-03-11 14:30:00,63.88,63.89,63.78,63.78,16144.0,54.1063,54.1148,54.0216,54.0216,16144.0
2019-03-11 14:35:00,63.79,63.88,63.78,63.86,24013.0,54.0301,54.1063,54.0216,54.0893,24013.0
2019-03-11 14:40:00,63.85,63.87,63.78,63.78,14240.0,54.0809,54.0978,54.0216,54.0216,14240.0
2019-03-11 14:45:00,63.79,63.79,63.76,63.77,21717.0,54.0301,54.0301,54.0046,54.0131,21717.0
2019-03-11 14:50:00,63.77,63.79,63.76,63.77,32670.0,54.0131,54.0301,54.0046,54.0131,32670.0
2019-03-11 14:55:00,63.77,63.82,63.74,63.8,24698.0,54.0131,54.0555,53.9877,54.0385,24698.0
2019-03-11 15:00:00,63.8,63.82,63.77,63.82,21311.0,54.0385,54.0555,54.0131,54.0555,21311.0
2019-03-11 15:05:00,63.82,63.91,63.82,63.9,33415.0,54.0555,54.1317,54.0555,54.1232,33415.0
2019-03-11 15:10:00,63.9,63.9,63.83,63.9,26037.0,54.1232,54.1232,54.0639,54.1232,26037.0
2019-03-11 15:15:00,63.9,63.9,63.84,63.86,14532.0,54.1232,54.1232,54.0724,54.0893,14532.0
2019-03-11 15:20:00,63.86,63.91,63.85,63.9,26866.0,54.0893,54.1317,54.0809,54.1232,26866.0
2019-03-11 15:25:00,63.9,63.9,63.8,63.88,35571.0,54.1232,54.1232,54.0385,54.1063,35571.0
2019-03-11 15:30:00,63.87,63.91,63.84,63.9,39184.0,54.0978,54.1317,54.0724,54.1232,39184.0
2019-03-11 15:35:00,63.9,63.95,63.86,63.95,53322.0,54.1232,54.1656,54.0893,54.1656,53322.0
2019-03-11 15:40:00,63.96,63.96,63.89,63.91,49691.0,54.174,54.174,54.1148,54.1317,49691.0
2019-03-11 15:45:00,63.92,63.97,63.89,63.91,74499.0,54.1402,54.1825,54.1148,54.1317,74499.0
2019-03-11 15:50:00,63.9,63.92,63.89,63.9,105585.0,54.1232,54.1402,54.1148,54.1232,105585.0
2019-03-11 15:55:00,63.91,63.92,63.84,63.88,198109.0,54.1317,54.1402,54.0724,54.1063,198109.0
2019-03-12 09:30:00,64.19,64.2,63.92,64.1,45263.0,54.3689,54.3773,54.1402,54.2926,45263.0
2019-03-12 09:35:00,64.1,64.34,63.98,64.18,40857.0,54.2926,54.4959,54.191,54.3604,40857.0
2019-03-12 09:40:00,64.16,64.42,64.13,64.32,18683.0,54.3434,54.5637,54.318,54.479,18683.0
2019-03-12 09:45:00,64.31,64.5,64.31,64.46,21311.0,54.4705,54.6314,54.4705,54.5975,21311.0
2019-03-12 09:50:00,64.46,64.5,64.4,64.44,33899.0,54.5975,54.6314,54.5467,54.5806,33899.0
2019-03-12 09:55:00,64.44,64.45,64.29,64.45,40820.0,54.5806,54.5891,54.4536,54.5891,40820.0
2019-03-12 10:00:00,64.41,64.41,64.25,64.28,32615.0,54.5552,54.5552,54.4197,54.4451,32615.0
2019-03-12 10:05:00,64.28,64.31,64.14,64.15,78870.0,54.4451,54.4705,54.3265,54.335,78870.0
2019-03-12 10:10:00,64.16,64.19,64.07,64.14,46065.0,54.3434,54.3689,54.2672,54.3265,46065.0
2019-03-12 10:15:00,64.16,64.32,64.15,64.27,32172.0,54.3434,54.479,54.335,54.4366,32172.0
2019-03-12 10:20:00,64.26,64.28,64.15,64.22,12958.0,54.4281,54.4451,54.335,54.3943,12958.0
2019-03-12 10:25:00,64.22,64.33,64.15,64.33,24744.0,54.3943,54.4874,54.335,54.4874,24744.0
2019-03-12 10:30:00,64.34,64.4,64.23,64.3,59971.0,54.4959,54.5467,54.4027,54.462,59971.0
2019-03-12 10:35:00,64.29,64.3,64.22,64.22,25621.0,54.4536,54.462,54.3943,54.3943,25621.0
2019-03-12 10:40:00,64.23,64.25,64.05,64.07,35220.0,54.4027,54.4197,54.2503,54.2672,35220.0
2019-03-12 10:45:00,64.08,64.22,64.03,64.22,34031.0,54.2757,54.3943,54.2333,54.3943,34031.0
2019-03-12 10:50:00,64.22,64.29,64.17,64.2,14396.0,54.3943,54.4536,54.3519,54.3773,14396.0
2019-03-12 10:55:00,64.2,64.28,64.17,64.26,15250.0,54.3773,54.4451,54.3519,54.4281,15250.0
2019-03-12 11:00:00,64.26,64.31,64.17,64.18,122912.0,54.4281,54.4705,54.3519,54.3604,122912.0
2019-03-12 11:05:00,64.19,64.31,64.19,64.27,42120.0,54.3689,54.4705,54.3689,54.4366,42120.0
2019-03-12 11:10:00,64.27,64.28,64.07,64.12,28182.0,54.4366,54.4451,54.2672,54.3096,28182.0
2019-03-12 11:15:00,64.12,64.23,64.05,64.17,82957.0,54.3096,54.4027,54.2503,54.3519,82957.0
2019-03-12 11:20:00,64.17,64.19,64.13,64.16,14441.0,54.3519,54.3689,54.318,54.3434,14441.0
2019-03-12 11:25:00,64.17,64.26,64.15,64.25,15159.0,54.3519,54.4281,54.335,54.4197,15159.0
2019-03-12 11:30:00,64.24,64.28,64.21,64.26,16450.0,54.4112,54.4451,54.3858,54.4281,16450.0
2019-03-12 11:35:00,64.28,64.46,64.27,64.38,33171.0,54.4451,54.5975,54.4366,54.5298,33171.0
2019-03-12 11:40:00,64.37,64.42,64.36,64.37,13631.0,54.5213,54.5637,54.5128,54.5213,13631.0
2019-03-12 11:45:00,64.36,64.37,64.3,64.34,40155.0,54.5128,54.5213,54.462,54.4959,40155.0
2019-03-12 11:50:00,64.34,64.39,64.33,64.37,53417.0,54.4959,54.5383,54.4874,54.5213,53417.0
2019-03-12 11:55:00,64.37,64.42,64.37,64.38,33526.0,54.5213,54.5637,54.5213,54.5298,33526.0
2019-03-12 12:00:00,64.37,64.37,64.21,64.22,51454.0,54.5213,54.5213,54.3858,54.3943,51454.0
2019-03-12 12:05:00,64.22,64.29,64.21,64.25,28463.0,54.3943,54.4536,54.3858,54.4197,28463.0
2019-03-12 12:10:00,64.25,64.36,64.25,64.35,47939.0,54.4197,54.5128,54.4197,54.5044,47939.0
2019-03-12 12:15:00,64.36,64.36,64.29,64.32,45118.0,54.5128,54.5128,54.4536,54.479,45118.0
2019-03-12 12:20:00,64.31,64.34,64.22,64.27,43490.0,54.4705,54.4959,54.3943,54.4366,43490.0
2019-03-12 12:25:00,64.26,64.3,64.21,64.27,31019.0,54.4281,54.462,54.3858,54.4366,31019.0
2019-03-12 12:30:00,64.27,64.29,64.22,64.23,43779.0,54.4366,54.4536,54.3943,54.4027,43779.0
2019-03-12 12:35:00,64.23,64.29,64.16,64.26,46456.0,54.4027,54.4536,54.3434,54.4281,46456.0
2019-03-12 12:40:00,64.25,64.31,64.24,64.27,36698.0,54.4197,54.4705,54.4112,54.4366,36698.0
2019-03-12 12:45:00,64.28,64.28,64.23,64.24,21402.0,54.4451,54.4451,54.4027,54.4112,21402.0
2019-03-12 12:50:00,64.25,64.25,64.21,64.23,14261.0,54.4197,54.4197,54.3858,54.4027,14261.0
2019-03-12 12:55:00,64.23,64.25,64.21,64.22,13251.0,54.4027,54.4197,54.3858,54.3943,13251.0
2019-03-12 13:00:00,64.23,64.26,64.2,64.21,25284.0,54.4027,54.4281,54.3773,54.3858,25284.0
2019-03-12 13:05:00,64.22,64.37,64.2,64.35,31554.0,54.3943,54.5213,54.3773,54.5044,31554.0
2019-03-12 13:10:00,64.36,64.37,64.29,64.3,12839.0,54.5128,54.5213,54.4536,54.462,12839.0
2019-03-12 13:15:00,64.3,64.31,64.27,64.3,11700.0,54.462,54.4705,54.4366,54.462,11700.0
2019-03-12 13:20:00,64.3,64.32,64.28,64.3,21314.0,54.462,54.479,54.4451,54.462,21314.0
2019-03-12 13:25:00,64.3,64.31,64.26,64.28,16398.0,54.462,54.4705,54.4281,54.4451,16398.0
2019-03-12 13:30:00,64.28,64.31,64.25,64.3,23452.0,54.4451,54.4705,54.4197,54.462,23452.0
2019-03-12 13:35:00,64.29,64.29,64.23,64.25,11804.0,54.4536,54.4536,54.4027,54.4197,11804.0
2019-03-12 13:40:00,64.24,64.28,64.24,64.27,7463.0,54.4112,54.4451,54.4112,54.4366,7463.0
2019-03-12 13:45:00,64.28,64.31,64.26,64.3,20165.0,54.4451,54.4705,54.4281,54.462,20165.0
2019-03-12 13:50:00,64.3,64.31,64.26,64.3,8595.0,54.462,54.4705,54.4281,54.462,8595.0
2019-03-12 13:55:00,64.29,64.29,64.24,64.25,15062.0,54.4536,54.4536,54.4112,54.4197,15062.0
2019-03-12 14:00:00,64.24,64.24,64.2,64.23,18254.0,54.4112,54.4112,54.3773,54.4027,18254.0
2019-03-12 14:05:00,64.22,64.23,64.17,64.2,14800.0,54.3943,54.4027,54.3519,54.3773,14800.0
2019-03-12 14:10:00,64.2,64.21,64.15,64.16,19249.0,54.3773,54.3858,54.335,54.3434,19249.0
2019-03-12 14:15:00,64.16,64.19,64.16,64.17,16451.0,54.3434,54.3689,54.3434,54.3519,16451.0
2019-03-12 14:20:00,64.16,64.17,64.11,64.12,17414.0,54.3434,54.3519,54.3011,54.3096,17414.0
2019-03-12 14:25:00,64.11,64.12,64.05,64.07,26189.0,54.3011,54.3096,54.2503,54.2672,26189.0
2019-03-12 14:30:00,64.08,64.15,64.07,64.12,12909.0,54.2757,54.335,54.2672,54.3096,12909.0
2019-03-12 14:35:00,64.12,64.18,64.09,64.18,15553.0,54.3096,54.3604,54.2842,54.3604,15553.0
2019-03-12 14:40:00,64.17,64.19,64.15,64.16,15040.0,54.3519,54.3689,54.335,54.3434,15040.0
2019-03-12 14:45:00,64.17,64.22,64.15,64.21,11408.0,54.3519,54.3943,54.335,54.3858,11408.0
2019-03-12 14:50:00,64.21,64.25,64.17,64.17,20974.0,54.3858,54.4197,54.3519,54.3519,20974.0
2019-03-12 14:55:00,64.17,64.19,64.16,64.17,11935.0,54.3519,54.3689,54.3434,54.3519,11935.0
2019-03-12 15:00:00,64.17,64.18,64.12,64.17,23261.0,54.3519,54.3604,54.3096,54.3519,23261.0
2019-03-12 15:05:00,64.17,64.18,64.14,64.18,17368.0,54.3519,54.3604,54.3265,54.3604,17368.0
2019-03-12 15:10:00,64.17,64.18,64.11,64.14,23738.0,54.3519,54.3604,54.3011,54.3265,23738.0
2019-03-12 15:15:00,64.14,64.15,64.08,64.1,29211.0,54.3265,54.335,54.2757,54.2926,29211.0
2019-03-12 15:20:00,64.1,64.12,64.06,64.11,37910.0,54.2926,54.3096,54.2587,54.3011,37910.0
2019-03-12 15:25:00,64.11,64.18,64.09,64.17,24275.0,54.3011,54.3604,54.2842,54.3519,24275.0
2019-03-12 15:30:00,64.18,64.18,64.09,64.17,32651.0,54.3604,54.3604,54.2842,54.3519,32651.0
2019-03-12 15:35:00,64.16,64.17,64.1,64.16,41374.0,54.3434,54.3519,54.2926,54.3434,41374.0
2019-03-12 15:40:00,64.15,64.26,64.13,64.26,44377.0,54.335,54.4281,54.318,54.4281,44377.0
2019-03-12 15:45:00,64.28,64.3,64.24,64.25,72983.0,54.4451,54.462,54.4112,54.4197,72983.0
2019-03-12 15:50:00,64.25,64.27,64.21,64.21,90109.0,54.4197,54.4366,54.3858,54.3858,90109.0
2019-03-12 15:55:00,64.21,64.24,64.16,64.21,202144.0,54.3858,54.4112,54.3434,54.3858,202144.0
2019-03-13 09:30:00,64.72,64.82,64.51,64.53,35085.0,54.8178,54.9025,54.6399,54.6568,35085.0
2019-03-13 09:35:00,64.57,64.68,64.35,64.64,21536.0,54.6907,54.7839,54.5044,54.75,21536.0
2019-03-13 09:40:00,64.66,64.76,64.51,64.55,28684.0,54.7669,54.8516,54.6399,54.6738,28684.0
2019-03-13 09:45:00,64.53,64.56,64.3,64.32,36633.0,54.6568,54.6822,54.462,54.479,36633.0
2019-03-13 09:50:00,64.32,64.46,64.32,64.44,17692.0,54.479,54.5975,54.479,54.5806,17692.0
2019-03-13 09:55:00,64.43,64.66,64.42,64.56,53602.0,54.5721,54.7669,54.5637,54.6822,53602.0
2019-03-13 10:00:00,64.56,64.66,64.56,64.66,22867.0,54.6822,54.7669,54.6822,54.7669,22867.0
2019-03-13 10:05:00,64.65,64.81,64.64,64.8,50701.0,54.7585,54.894,54.75,54.8855,50701.0
2019-03-13 10:10:00,64.79,64.83,64.71,64.79,24952.0,54.8771,54.9109,54.8093,54.8771,24952.0
2019-03-13 10:15:00,64.78,64.8,64.63,64.64,20809.0,54.8686,54.8855,54.7415,54.75,20809.0
2019-03-13 10:20:00,64.65,64.69,64.55,64.57,61194.0,54.7585,54.7924,54.6738,54.6907,61194.0
2019-03-13 10:25:00,64.57,64.63,64.57,64.61,16142.0,54.6907,54.7415,54.6907,54.7246,16142.0
2019-03-13 10:30:00,64.61,64.84,64.61,64.82,23377.0,54.7246,54.9194,54.7246,54.9025,23377.0
2019-03-13 10:35:00,64.82,64.83,64.74,64.79,14473.0,54.9025,54.9109,54.8347,54.8771,14473.0
2019-03-13 10:40:00,64.78,64.78,64.65,64.67,16723.0,54.8686,54.8686,54.7585,54.7754,16723.0
2019-03-13 10:45:00,64.66,64.72,64.64,64.66,15133.0,54.7669,54.8178,54.75,54.7669,15133.0
2019-03-13 10:50:00,64.7,64.76,64.68,64.74,12807.0,54.8008,54.8516,54.7839,54.8347,12807.0
2019-03-13 10:55:00,64.77,64.8,64.74,64.77,10164.0,54.8601,54.8855,54.8347,54.8601,10164.0
2019-03-13 11:00:00,64.78,64.87,64.77,64.82,19260.0,54.8686,54.9448,54.8601,54.9025,19260.0
2019-03-13 11:05:00,64.8,64.84,64.75,64.78,10689.0,54.8855,54.9194,54.8432,54.8686,10689.0
2019-03-13 11:10:00,64.78,64.83,64.76,64.76,13452.0,54.8686,54.9109,54.8516,54.8516,13452.0
2019-03-13 11:15:00,64.77,64.77,64.7,64.71,22512.0,54.8601,54.8601,54.8008,54.8093,22512.0
2019-03-13 11:20:00,64.72,64.72,64.62,64.63,10190.0,54.8178,54.8178,54.7331,54.7415,10190.0
2019-03-13 11:25:00,64.64,64.75,64.64,64.74,14612.0,54.75,54.8432,54.75,54.8347,14612.0
2019-03-13 11:30:00,64.75,64.76,64.68,64.7,9584.0,54.8432,54.8516,54.7839,54.8008,9584.0
2019-03-13 11:35:00,64.69,64.73,64.66,64.66,10227.0,54.7924,54.8262,54.7669,54.7669,10227.0
2019-03-13 11:40:00,64.7,64.74,64.68,64.7,15194.0,54.8008,54.8347,54.7839,54.8008,15194.0
2019-03-13 11:45:00,64.71,64.74,64.64,64.66,12890.0,54.8093,54.8347,54.75,54.7669,12890.0
2019-03-13 11:50:00,64.66,64.67,64.57,64.58,8453.0,54.7669,54.7754,54.6907,54.6992,8453.0
2019-03-13 11:55:00,64.55,64.58,64.49,64.53,16639.0,54.6738,54.6992,54.623,54.6568,16639.0
2019-03-13 12:00:00,64.53,64.6,64.51,64.55,13035.0,54.6568,54.7161,54.6399,54.6738,13035.0
2019-03-13 12:05:00,64.56,64.58,64.49,64.52,6664.0,54.6822,54.6992,54.623,54.6484,6664.0
2019-03-13 12:10:00,64.53,64.56,64.49,64.5,8083.0,54.6568,54.6822,54.623,54.6314,8083.0
2019-03-13 12:15:00,64.5,64.56,64.5,64.5,11577.0,54.6314,54.6822,54.6314,54.6314,11577.0
2019-03-13 12:20:00,64.5,64.51,64.46,64.51,5650.0,54.6314,54.6399,54.5975,54.6399,5650.0
2019-03-13 12:25:00,64.51,64.56,64.49,64.54,11242.0,54.6399,54.6822,54.623,54.6653,11242.0
2019-03-13 12:30:00,64.54,64.6,64.53,64.6,11760.0,54.6653,54.7161,54.6568,54.7161,11760.0
2019-03-13 12:35:00,64.6,64.63,64.58,64.59,8691.0,54.7161,54.7415,54.6992,54.7077,8691.0
2019-03-13 12:40:00,64.59,64.69,64.59,64.69,10061.0,54.7077,54.7924,54.7077,54.7924,10061.0
2019-03-13 12:45:00,64.7,64.75,64.67,64.75,6752.0,54.8008,54.8432,54.7754,54.8432,6752.0
2019-03-13 12:50:00,64.76,64.8,64.73,64.74,13318.0,54.8516,54.8855,54.8262,54.8347,13318.0
2019-03-13 12:55:00,64.74,64.78,64.71,64.76,19201.0,54.8347,54.8686,54.8093,54.8516,19201.0
2019-03-13 13:00:00,64.76,64.86,64.75,64.83,22195.0,54.8516,54.9363,54.8432,54.9109,22195.0
2019-03-13 13:05:00,64.84,64.85,64.8,64.81,8018.0,54.9194,54.9279,54.8855,54.894,8018.0
2019-03-13 13:10:00,64.81,64.84,64.78,64.79,10326.0,54.894,54.9194,54.8686,54.8771,10326.0
2019-03-13 13:15:00,64.8,64.81,64.75,64.78,13253.0,54.8855,54.894,54.8432,54.8686,13253.0
2019-03-13 13:20:00,64.78,64.79,64.75,64.76,15855.0,54.8686,54.8771,54.8432,54.8516,15855.0
2019-03-13 13:25:00,64.76,64.81,64.74,64.81,13199.0,54.8516,54.894,54.8347,54.894,13199.0
2019-03-13 13:30:00,64.81,64.84,64.75,64.77,26771.0,54.894,54.9194,54.8432,54.8601,26771.0
2019-03-13 13:35:00,64.76,64.79,64.75,64.78,11133.0,54.8516,54.8771,54.8432,54.8686,11133.0
2019-03-13 13:40:00,64.76,64.77,64.7,64.71,12260.0,54.8516,54.8601,54.8008,54.8093,12260.0
2019-03-13 13:45:00,64.71,64.74,64.68,64.72,15637.0,54.8093,54.8347,54.7839,54.8178,15637.0
2019-03-13 13:50:00,64.73,64.77,64.73,64.77,10020.0,54.8262,54.8601,54.8262,54.8601,10020.0
2019-03-13 13:55:00,64.77,64.79,64.74,64.78,15576.0,54.8601,54.8771,54.8347,54.8686,15576.0
2019-03-13 14:00:00,64.79,64.83,64.73,64.83,22430.0,54.8771,54.9109,54.8262,54.9109,22430.0
2019-03-13 14:05:00,64.83,64.89,64.82,64.87,39194.0,54.9109,54.9618,54.9025,54.9448,39194.0
2019-03-13 14:10:00,64.88,64.88,64.84,64.88,8764.0,54.9533,54.9533,54.9194,54.9533,8764.0
2019-03-13 14:15:00,64.88,64.94,64.88,64.92,13304.0,54.9533,55.0041,54.9533,54.9872,13304.0
2019-03-13 14:20:00,64.92,65.0,64.92,64.95,20852.0,54.9872,55.0549,54.9872,55.0126,20852.0
2019-03-13 14:25:00,64.96,64.99,64.91,64.91,21833.0,55.021,55.0465,54.9787,54.9787,21833.0
2019-03-13 14:30:00,64.92,64.92,64.81,64.85,31337.0,54.9872,54.9872,54.894,54.9279,31337.0
2019-03-13 14:35:00,64.85,64.92,64.84,64.92,30144.0,54.9279,54.9872,54.9194,54.9872,30144.0
2019-03-13 14:40:00,64.93,65.0,64.91,64.96,17764.0,54.9956,55.0549,54.9787,55.021,17764.0
2019-03-13 14:45:00,64.96,64.96,64.77,64.81,37229.0,55.021,55.021,54.8601,54.894,37229.0
2019-03-13 14:50:00,64.8,64.91,64.74,64.91,15019.0,54.8855,54.9787,54.8347,54.9787,15019.0
2019-03-13 14:55:00,64.9,65.0,64.89,64.99,15885.0,54.9702,55.0549,54.9618,55.0465,15885.0
2019-03-13 15:00:00,64.99,65.02,64.96,65.01,38999.0,55.0465,55.0719,55.021,55.0634,38999.0
2019-03-13 15:05:00,65.02,65.06,65.0,65.0,13329.0,55.0719,55.1057,55.0549,55.0549,13329.0
2019-03-13 15:10:00,65.01,65.04,64.97,64.99,16755.0,55.0634,55.0888,55.0295,55.0465,16755.0
2019-03-13 15:15:00,64.97,65.06,64.97,65.04,16492.0,55.0295,55.1057,55.0295,55.0888,16492.0
2019-03-13 15:20:00,65.04,65.04,64.92,64.95,30646.0,55.0888,55.0888,54.9872,55.0126,30646.0
2019-03-13 15:25:00,64.95,65.01,64.92,64.95,19793.0,55.0126,55.0634,54.9872,55.0126,19793.0
2019-03-13 15:30:00,64.94,65.05,64.93,65.04,22900.0,55.0041,55.0973,54.9956,55.0888,22900.0
2019-03-13 15:35:00,65.03,65.09,64.97,65.05,24377.0,55.0803,55.1312,55.0295,55.0973,24377.0
2019-03-13 15:40:00,65.05,65.17,65.03,65.16,45223.0,55.0973,55.1989,55.0803,55.1904,45223.0
2019-03-13 15:45:00,65.15,65.16,65.01,65.03,46780.0,55.182,55.1904,55.0634,55.0803,46780.0
2019-03-13 15:50:00,65.03,65.1,65.02,65.03,63113.0,55.0803,55.1396,55.0719,55.0803,63113.0
2019-03-13 15:55:00,65.04,65.11,65.0,65.06,137785.0,55.0888,55.1481,55.0549,55.1057,137785.0
2019-03-14 09:30:00,64.97,65.3,64.96,65.28,53263.0,55.0295,55.309,55.021,55.2921,53263.0
2019-03-14 09:35:00,65.24,65.35,65.2,65.35,9421.0,55.2582,55.3514,55.2243,55.3514,9421.0
2019-03-14 09:40:00,65.36,65.41,65.3,65.38,12419.0,55.3598,55.4022,55.309,55.3768,12419.0
2019-03-14 09:45:00,65.37,65.47,65.33,65.35,15903.0,55.3683,55.453,55.3344,55.3514,15903.0
2019-03-14 09:50:00,65.34,65.44,65.33,65.42,9953.0,55.3429,55.4276,55.3344,55.4107,9953.0
2019-03-14 09:55:00,65.43,65.47,65.39,65.43,31312.0,55.4191,55.453,55.3853,55.4191,31312.0
2019-03-14 10:00:00,65.42,65.49,65.42,65.46,12121.0,55.4107,55.47,55.4107,55.4445,12121.0
2019-03-14 10:05:00,65.46,65.49,65.42,65.43,15221.0,55.4445,55.47,55.4107,55.4191,15221.0
2019-03-14 10:10:00,65.42,65.45,65.39,65.42,17149.0,55.4107,55.4361,55.3853,55.4107,17149.0
2019-03-14 10:15:00,65.4,65.41,65.36,65.4,11092.0,55.3937,55.4022,55.3598,55.3937,11092.0
2019-03-14 10:20:00,65.41,65.42,65.34,65.36,14439.0,55.4022,55.4107,55.3429,55.3598,14439.0
2019-03-14 10:25:00,65.35,65.37,65.19,65.22,12542.0,55.3514,55.3683,55.2159,55.2413,12542.0
2019-03-14 10:30:00,65.21,65.22,65.07,65.14,20832.0,55.2328,55.2413,55.1142,55.1735,20832.0
2019-03-14 10:35:00,65.15,65.25,65.13,65.21,16148.0,55.182,55.2667,55.165,55.2328,16148.0
2019-03-14 10:40:00,65.22,65.26,65.18,65.19,14805.0,55.2413,55.2751,55.2074,55.2159,14805.0
2019-03-14 10:45:00,65.18,65.22,65.11,65.14,16502.0,55.2074,55.2413,55.1481,55.1735,16502.0
2019-03-14 10:50:00,65.13,65.15,65.08,65.09,31084.0,55.165,55.182,55.1227,55.1312,31084.0
2019-03-14 10:55:00,65.11,65.12,65.07,65.09,6705.0,55.1481,55.1566,55.1142,55.1312,6705.0
2019-03-14 11:00:00,65.09,65.14,65.04,65.08,8299.0,55.1312,55.1735,55.0888,55.1227,8299.0
2019-03-14 11:05:00,65.09,65.27,65.09,65.23,14788.0,55.1312,55.2836,55.1312,55.2497,14788.0
2019-03-14 11:10:00,65.23,65.3,65.22,65.28,13326.0,55.2497,55.309,55.2413,55.2921,13326.0
2019-03-14 11:15:00,65.26,65.34,65.24,65.29,7467.0,55.2751,55.3429,55.2582,55.3006,7467.0
2019-03-14 11:20:00,65.29,65.3,65.24,65.25,11554.0,55.3006,55.309,55.2582,55.2667,11554.0
2019-03-14 11:25:00,65.24,65.25,65.19,65.21,8459.0,55.2582,55.2667,55.2159,55.2328,8459.0
2019-03-14 11:30:00,65.2,65.24,65.15,65.24,10733.0,55.2243,55.2582,55.182,55.2582,10733.0
2019-03-14 11:35:00,65.24,65.26,65.17,65.19,6331.0,55.2582,55.2751,55.1989,55.2159,6331.0
2019-03-14 11:40:00,65.2,65.21,65.14,65.19,7393.0,55.2243,55.2328,55.1735,55.2159,7393.0
2019-03-14 11:45:00,65.19,65.33,65.16,65.32,23428.0,55.2159,55.3344,55.1904,55.326,23428.0
2019-03-14 11:50:00,65.32,65.38,65.31,65.37,14043.0,55.326,55.3768,55.3175,55.3683,14043.0
2019-03-14 11:55:00,65.38,65.38,65.31,65.31,16650.0,55.3768,55.3768,55.3175,55.3175,16650.0
2019-03-14 12:00:00,65.32,65.37,65.31,65.32,8972.0,55.326,55.3683,55.3175,55.326,8972.0
2019-03-14 12:05:00,65.31,65.32,65.25,65.29,22049.0,55.3175,55.326,55.2667,55.3006,22049.0
2019-03-14 12:10:00,65.3,65.33,65.28,65.29,8624.0,55.309,55.3344,55.2921,55.3006,8624.0
2019-03-14 12:15:00,65.3,65.39,65.29,65.35,9095.0,55.309,55.3853,55.3006,55.3514,9095.0
2019-03-14 12:20:00,65.35,65.38,65.26,65.27,9543.0,55.3514,55.3768,55.2751,55.2836,9543.0
2019-03-14 12:25:00,65.27,65.3,65.26,65.26,8632.0,55.2836,55.309,55.2751,55.2751,8632.0
2019-03-14 12:30:00,65.27,65.29,65.26,65.26,3753.0,55.2836,55.3006,55.2751,55.2751,3753.0
2019-03-14 12:35:00,65.26,65.32,65.25,65.3,11930.0,55.2751,55.326,55.2667,55.309,11930.0
2019-03-14 12:40:00,65.3,65.31,65.26,65.28,21326.0,55.309,55.3175,55.2751,55.2921,21326.0
2019-03-14 12:45:00,65.28,65.31,65.24,65.31,5471.0,55.2921,55.3175,55.2582,55.3175,5471.0
2019-03-14 12:50:00,65.31,65.34,65.29,65.32,8535.0,55.3175,55.3429,55.3006,55.326,8535.0
2019-03-14 12:55:00,65.32,65.34,65.3,65.32,12255.0,55.326,55.3429,55.309,55.326,12255.0
2019-03-14 13:00:00,65.32,65.37,65.31,65.36,16708.0,55.326,55.3683,55.3175,55.3598,16708.0
2019-03-14 13:05:00,65.37,65.39,65.35,65.37,5723.0,55.3683,55.3853,55.3514,55.3683,5723.0
2019-03-14 13:10:00,65.38,65.42,65.37,65.4,14365.0,55.3768,55.4107,55.3683,55.3937,14365.0
2019-03-14 13:15:00,65.37,65.39,65.31,65.32,4019.0,55.3683,55.3853,55.3175,55.326,4019.0
2019-03-14 13:20:00,65.32,65.32,65.24,65.27,10654.0,55.326,55.326,55.2582,55.2836,10654.0
2019-03-14 13:25:00,65.27,65.29,65.26,65.28,8343.0,55.2836,55.3006,55.2751,55.2921,8343.0
2019-03-14 13:30:00,65.28,65.28,65.22,65.23,5693.0,55.2921,55.2921,55.2413,55.2497,5693.0
2019-03-14 13:35:00,65.23,65.24,65.2,65.21,31200.0,55.2497,55.2582,55.2243,55.2328,31200.0
2019-03-14 13:40:00,65.22,65.22,65.18,65.18,13843.0,55.2413,55.2413,55.2074,55.2074,13843.0
2019-03-14 13:45:00,65.19,65.19,65.16,65.17,12813.0,55.2159,55.2159,55.1904,55.1989,12813.0
2019-03-14 13:50:00,65.16,65.18,65.06,65.06,23877.0,55.1904,55.2074,55.1057,55.1057,23877.0
2019-03-14 13:55:00,65.06,65.07,65.04,65.06,19371.0,55.1057,55.1142,55.0888,55.1057,19371.0
2019-03-14 14:00:00,65.06,65.06,65.0,65.02,12138.0,55.1057,55.1057,55.0549,55.0719,12138.0
2019-03-14 14:05:00,65.03,65.06,65.01,65.05,14945.0,55.0803,55.1057,55.0634,55.0973,14945.0
2019-03-14 14:10:00,65.05,65.06,64.96,64.96,8591.0,55.0973,55.1057,55.021,55.021,8591.0
2019-03-14 14:15:00,64.96,65.03,64.95,65.03,8826.0,55.021,55.0803,55.0126,55.0803,8826.0
2019-03-14 14:20:00,65.04,65.14,65.03,65.14,13963.0,55.0888,55.1735,55.0803,55.1735,13963.0
2019-03-14 14:25:00,65.13,65.13,65.07,65.12,19846.0,55.165,55.165,55.1142,55.1566,19846.0
2019-03-14 14:30:00,65.11,65.13,65.08,65.1,8765.0,55.1481,55.165,55.1227,55.1396,8765.0
2019-03-14 14:35:00,65.08,65.1,65.06,65.07,6186.0,55.1227,55.1396,55.1057,55.1142,6186.0
2019-03-14 14:40:00,65.07,65.17,65.07,65.17,7695.0,55.1142,55.1989,55.1142,55.1989,7695.0
2019-03-14 14:45:00,65.17,65.18,65.13,65.14,10058.0,55.1989,55.2074,55.165,55.1735,10058.0
2019-03-14 14:50:00,65.13,65.19,65.12,65.18,15133.0,55.165,55.2159,55.1566,55.2074,15133.0
2019-03-14 14:55:00,65.17,65.29,65.17,65.27,10073.0,55.1989,55.3006,55.1989,55.2836,10073.0
2019-03-14 15:00:00,65.26,65.26,65.2,65.24,14699.0,55.2751,55.2751,55.2243,55.2582,14699.0
2019-03-14 15:05:00,65.24,65.29,65.24,65.26,9482.0,55.2582,55.3006,55.2582,55.2751,9482.0
2019-03-14 15:10:00,65.27,65.28,65.22,65.26,7672.0,55.2836,55.2921,55.2413,55.2751,7672.0
2019-03-14 15:15:00,65.26,65.33,65.25,65.32,10430.0,55.2751,55.3344,55.2667,55.326,10430.0
2019-03-14 15:20:00,65.32,65.34,65.29,65.31,15573.0,55.326,55.3429,55.3006,55.3175,15573.0
2019-03-14 15:25:00,65.29,65.29,65.24,65.28,11396.0,55.3006,55.3006,55.2582,55.2921,11396.0
2019-03-14 15:30:00,65.29,65.38,65.28,65.33,29260.0,55.3006,55.3768,55.2921,55.3344,29260.0
2019-03-14 15:35:00,65.32,65.34,65.27,65.32,27053.0,55.326,55.3429,55.2836,55.326,27053.0
2019-03-14 15:40:00,65.32,65.33,65.25,65.31,38905.0,55.326,55.3344,55.2667,55.3175,38905.0
2019-03-14 15:45:00,65.32,65.35,65.28,65.34,39191.0,55.326,55.3514,55.2921,55.3429,39191.0
2019-03-14 15:50:00,65.34,65.36,65.27,65.29,67795.0,55.3429,55.3598,55.2836,55.3006,67795.0
2019-03-14 15:55:00,65.29,65.31,65.19,65.21,200539.0,55.3006,55.3175,55.2159,55.2328,200539.0
2019-03-15 09:30:00,64.87,65.08,64.85,65.0,862026.0,54.9448,55.1227,54.9279,55.0549,862026.0
2019-03-15 09:35:00,64.97,65.18,64.89,65.18,17623.0,55.0295,55.2074,54.9618,55.2074,17623.0
2019-03-15 09:40:00,65.11,65.21,65.05,65.21,14471.0,55.1481,55.2328,55.0973,55.2328,14471.0
2019-03-15 09:45:00,65.23,65.32,65.13,65.31,51182.0,55.2497,55.326,55.165,55.3175,51182.0
2019-03-15 09:50:00,65.29,65.34,65.19,65.3,19208.0,55.3006,55.3429,55.2159,55.309,19208.0
2019-03-15 09:55:00,65.3,65.3,65.14,65.21,32297.0,55.309,55.309,55.1735,55.2328,32297.0
2019-03-15 10:00:00,65.21,65.21,65.0,65.08,26002.0,55.2328,55.2328,55.0549,55.1227,26002.0
2019-03-15 10:05:00,65.09,65.22,65.08,65.09,23107.0,55.1312,55.2413,55.1227,55.1312,23107.0
2019-03-15 10:10:00,65.09,65.18,65.04,65.13,23088.0,55.1312,55.2074,55.0888,55.165,23088.0
2019-03-15 10:15:00,65.13,65.21,65.01,65.21,26787.0,55.165,55.2328,55.0634,55.2328,26787.0
2019-03-15 10:20:00,65.21,65.32,65.21,65.32,17062.0,55.2328,55.326,55.2328,55.326,17062.0
2019-03-15 10:25:00,65.33,65.43,65.3,65.43,24480.0,55.3344,55.4191,55.309,55.4191,24480.0
2019-03-15 10:30:00,65.43,65.47,65.4,65.42,19046.0,55.4191,55.453,55.3937,55.4107,19046.0
2019-03-15 10:35:00,65.43,65.44,65.35,65.4,14861.0,55.4191,55.4276,55.3514,55.3937,14861.0
2019-03-15 10:40:00,65.4,65.43,65.33,65.34,17266.0,55.3937,55.4191,55.3344,55.3429,17266.0
2019-03-15 10:45:00,65.35,65.38,65.3,65.37,14881.0,55.3514,55.3768,55.309,55.3683,14881.0
2019-03-15 10:50:00,65.37,65.43,65.28,65.3,17729.0,55.3683,55.4191,55.2921,55.309,17729.0
2019-03-15 10:55:00,65.31,65.35,65.29,65.31,18414.0,55.3175,55.3514,55.3006,55.3175,18414.0
2019-03-15 11:00:00,65.33,65.48,65.31,65.47,12191.0,55.3344,55.4615,55.3175,55.453,12191.0
2019-03-15 11:05:00,65.47,65.52,65.44,65.51,24559.0,55.453,55.4954,55.4276,55.4869,24559.0
2019-03-15 11:10:00,65.51,65.55,65.5,65.53,39230.0,55.4869,55.5208,55.4784,55.5038,39230.0
2019-03-15 11:15:00,65.53,65.57,65.52,65.56,23082.0,55.5038,55.5377,55.4954,55.5292,23082.0
2019-03-15 11:20:00,65.57,65.6,65.52,65.55,21387.0,55.5377,55.5631,55.4954,55.5208,21387.0
2019-03-15 11:25:00,65.56,65.57,65.51,65.55,29937.0,55.5292,55.5377,55.4869,55.5208,29937.0
2019-03-15 11:30:00,65.56,65.56,65.37,65.4,14265.0,55.5292,55.5292,55.3683,55.3937,14265.0
2019-03-15 11:35:00,65.41,65.44,65.4,65.41,9366.0,55.4022,55.4276,55.3937,55.4022,9366.0
2019-03-15 11:40:00,65.41,65.46,65.39,65.45,7703.0,55.4022,55.4445,55.3853,55.4361,7703.0
2019-03-15 11:45:00,65.45,65.57,65.43,65.57,40200.0,55.4361,55.5377,55.4191,55.5377,40200.0
2019-03-15 11:50:00,65.56,65.57,65.41,65.42,9741.0,55.5292,55.5377,55.4022,55.4107,9741.0
2019-03-15 11:55:00,65.41,65.5,65.41,65.5,11968.0,55.4022,55.4784,55.4022,55.4784,11968.0
2019-03-15 12:00:00,65.48,65.52,65.44,65.44,9416.0,55.4615,55.4954,55.4276,55.4276,9416.0
2019-03-15 12:05:00,65.44,65.45,65.37,65.39,20625.0,55.4276,55.4361,55.3683,55.3853,20625.0
2019-03-15 12:10:00,65.39,65.4,65.36,65.4,17756.0,55.3853,55.3937,55.3598,55.3937,17756.0
2019-03-15 12:15:00,65.4,65.41,65.33,65.38,23759.0,55.3937,55.4022,55.3344,55.3768,23759.0
2019-03-15 12:20:00,65.38,65.47,65.37,65.45,24369.0,55.3768,55.453,55.3683,55.4361,24369.0
2019-03-15 12:25:00,65.46,65.46,65.4,65.4,16172.0,55.4445,55.4445,55.3937,55.3937,16172.0
2019-03-15 12:30:00,65.39,65.42,65.39,65.4,13783.0,55.3853,55.4107,55.3853,55.3937,13783.0
2019-03-15 12:35:00,65.4,65.52,65.37,65.52,41439.0,55.3937,55.4954,55.3683,55.4954,41439.0
2019-03-15 12:40:00,65.52,65.52,65.46,65.47,15476.0,55.4954,55.4954,55.4445,55.453,15476.0
2019-03-15 12:45:00,65.46,65.5,65.46,65.5,18432.0,55.4445,55.4784,55.4445,55.4784,18432.0
2019-03-15 12:50:00,65.5,65.58,65.49,65.52,31246.0,55.4784,55.5462,55.47,55.4954,31246.0
2019-03-15 12:55:00,65.51,65.52,65.48,65.51,10082.0,55.4869,55.4954,55.4615,55.4869,10082.0
2019-03-15 13:00:00,65.51,65.53,65.48,65.48,15371.0,55.4869,55.5038,55.4615,55.4615,15371.0
2019-03-15 13:05:00,65.49,65.5,65.44,65.45,13104.0,55.47,55.4784,55.4276,55.4361,13104.0
2019-03-15 13:10:00,65.45,65.46,65.39,65.41,16924.0,55.4361,55.4445,55.3853,55.4022,16924.0
2019-03-15 13:15:00,65.42,65.45,65.36,65.36,16239.0,55.4107,55.4361,55.3598,55.3598,16239.0
2019-03-15 13:20:00,65.36,65.38,65.32,65.33,8245.0,55.3598,55.3768,55.326,55.3344,8245.0
2019-03-15 13:25:00,65.33,65.36,65.28,65.33,16113.0,55.3344,55.3598,55.2921,55.3344,16113.0
2019-03-15 13:30:00,65.33,65.38,65.31,65.37,11962.0,55.3344,55.3768,55.3175,55.3683,11962.0
2019-03-15 13:35:00,65.38,65.38,65.34,65.35,8592.0,55.3768,55.3768,55.3429,55.3514,8592.0
2019-03-15 13:40:00,65.35,65.37,65.3,65.37,10584.0,55.3514,55.3683,55.309,55.3683,10584.0
2019-03-15 13:45:00,65.36,65.38,65.34,65.35,18915.0,55.3598,55.3768,55.3429,55.3514,18915.0
2019-03-15 13:50:00,65.36,65.36,65.33,65.34,18436.0,55.3598,55.3598,55.3344,55.3429,18436.0
2019-03-15 13:55:00,65.33,65.39,65.3,65.38,23772.0,55.3344,55.3853,55.309,55.3768,23772.0
2019-03-15 14:00:00,65.37,65.45,65.37,65.42,21381.0,55.3683,55.4361,55.3683,55.4107,21381.0
2019-03-15 14:05:00,65.43,65.44,65.4,65.44,24263.0,55.4191,55.4276,55.3937,55.4276,24263.0
2019-03-15 14:10:00,65.44,65.46,65.39,65.4,25730.0,55.4276,55.4445,55.3853,55.3937,25730.0
2019-03-15 14:15:00,65.4,65.44,65.4,65.41,13136.0,55.3937,55.4276,55.3937,55.4022,13136.0
2019-03-15 14:20:00,65.4,65.42,65.37,65.38,34831.0,55.3937,55.4107,55.3683,55.3768,34831.0
2019-03-15 14:25:00,65.39,65.46,65.38,65.45,24384.0,55.3853,55.4445,55.3768,55.4361,24384.0
2019-03-15 14:30:00,65.45,65.51,65.44,65.51,25072.0,55.4361,55.4869,55.4276,55.4869,25072.0
2019-03-15 14:35:00,65.51,65.56,65.49,65.55,27152.0,55.4869,55.5292,55.47,55.5208,27152.0
2019-03-15 14:40:00,65.53,65.56,65.48,65.51,33916.0,55.5038,55.5292,55.4615,55.4869,33916.0
2019-03-15 14:45:00,65.52,65.53,65.47,65.48,37731.0,55.4954,55.5038,55.453,55.4615,37731.0
2019-03-15 14:50:00,65.49,65.51,65.43,65.43,31597.0,55.47,55.4869,55.4191,55.4191,31597.0
2019-03-15 14:55:00,65.43,65.49,65.4,65.49,29502.0,55.4191,55.47,55.3937,55.47,29502.0
2019-03-15 15:00:00,65.46,65.47,65.41,65.44,23060.0,55.4445,55.453,55.4022,55.4276,23060.0
2019-03-15 15:05:00,65.44,65.48,65.39,65.4,23236.0,55.4276,55.4615,55.3853,55.3937,23236.0
2019-03-15 15:10:00,65.4,65.5,65.4,65.49,23877.0,55.3937,55.4784,55.3937,55.47,23877.0
2019-03-15 15:15:00,65.48,65.5,65.44,65.48,17462.0,55.4615,55.4784,55.4276,55.4615,17462.0
2019-03-15 15:20:00,65.47,65.54,65.45,65.53,16869.0,55.453,55.5123,55.4361,55.5038,16869.0
2019-03-15 15:25:00,65.52,65.58,65.48,65.54,31048.0,55.4954,55.5462,55.4615,55.5123,31048.0
2019-03-15 15:30:00,65.54,65.55,65.48,65.49,31389.0,55.5123,55.5208,55.4615,55.47,31389.0
2019-03-15 15:35:00,65.49,65.5,65.43,65.45,31604.0,55.47,55.4784,55.4191,55.4361,31604.0
2019-03-15 15:40:00,65.46,65.55,65.46,65.51,41363.0,55.4445,55.5208,55.4445,55.4869,41363.0
2019-03-15 15:45:00,65.51,65.52,65.47,65.49,44731.0,55.4869,55.4954,55.453,55.47,44731.0
2019-03-15 15:50:00,65.49,65.49,65.36,65.39,71673.0,55.47,55.47,55.3598,55.3853,71673.0
2019-03-15 15:55:00,65.4,65.5,65.36,65.5,171404.0,55.3937,55.4784,55.3598,55.4784,171404.0
2019-03-18 09:30:00,65.76,65.86,65.64,65.8,41156.0,55.6986,55.7833,55.597,55.7325,41156.0
2019-03-18 09:35:00,65.78,65.99,65.78,65.99,19666.0,55.7156,55.8935,55.7156,55.8935,19666.0
2019-03-18 09:40:00,65.99,66.11,65.98,66.09,25935.0,55.8935,55.9951,55.885,55.9782,25935.0
2019-03-18 09:45:00,66.1,66.22,66.06,66.21,18516.0,55.9866,56.0883,55.9527,56.0798,18516.0
2019-03-18 09:50:00,66.21,66.32,66.19,66.3,28298.0,56.0798,56.173,56.0629,56.156,28298.0
2019-03-18 09:55:00,66.29,66.3,66.2,66.28,20147.0,56.1476,56.156,56.0713,56.1391,20147.0
2019-03-18 10:00:00,66.29,66.41,66.27,66.37,40424.0,56.1476,56.2492,56.1306,56.2153,40424.0
2019-03-18 10:05:00,66.35,66.38,66.3,66.32,34423.0,56.1984,56.2238,56.156,56.173,34423.0
2019-03-18 10:10:00,66.33,66.35,66.22,66.27,30905.0,56.1814,56.1984,56.0883,56.1306,30905.0
2019-03-18 10:15:00,66.27,66.31,66.18,66.28,30619.0,56.1306,56.1645,56.0544,56.1391,30619.0
2019-03-18 10:20:00,66.29,66.35,66.25,66.34,15128.0,56.1476,56.1984,56.1137,56.1899,15128.0
2019-03-18 10:25:00,66.35,66.35,66.26,66.34,28186.0,56.1984,56.1984,56.1221,56.1899,28186.0
2019-03-18 10:30:00,66.33,66.35,66.21,66.26,33950.0,56.1814,56.1984,56.0798,56.1221,33950.0
2019-03-18 10:35:00,66.24,66.28,66.24,66.26,23516.0,56.1052,56.1391,56.1052,56.1221,23516.0
2019-03-18 10:40:00,66.27,66.47,66.27,66.46,23145.0,56.1306,56.3,56.1306,56.2915,23145.0
2019-03-18 10:45:00,66.45,66.55,66.41,66.55,22725.0,56.2831,56.3678,56.2492,56.3678,22725.0
2019-03-18 10:50:00,66.56,66.63,66.5,66.53,25957.0,56.3762,56.4355,56.3254,56.3508,25957.0
2019-03-18 10:55:00,66.53,66.6,66.53,66.59,13628.0,56.3508,56.4101,56.3508,56.4017,13628.0
2019-03-18 11:00:00,66.59,66.67,66.59,66.67,20704.0,56.4017,56.4694,56.4017,56.4694,20704.0
2019-03-18 11:05:00,66.69,66.74,66.67,66.7,10758.0,56.4864,56.5287,56.4694,56.4948,10758.0
2019-03-18 11:10:00,66.69,66.7,66.62,66.65,11961.0,56.4864,56.4948,56.4271,56.4525,11961.0
2019-03-18 11:15:00,66.63,66.66,66.57,66.58,8877.0,56.4355,56.4609,56.3847,56.3932,8877.0
2019-03-18 11:20:00,66.58,66.6,66.52,66.55,16682.0,56.3932,56.4101,56.3424,56.3678,16682.0
2019-03-18 11:25:00,66.55,66.57,66.49,66.56,22750.0,56.3678,56.3847,56.317,56.3762,22750.0
2019-03-18 11:30:00,66.55,66.61,66.54,66.61,9868.0,56.3678,56.4186,56.3593,56.4186,9868.0
2019-03-18 11:35:00,66.61,66.66,66.52,66.54,22987.0,56.4186,56.4609,56.3424,56.3593,22987.0
2019-03-18 11:40:00,66.53,66.54,66.48,66.5,21152.0,56.3508,56.3593,56.3085,56.3254,21152.0
2019-03-18 11:45:00,66.49,66.55,66.48,66.54,23983.0,56.317,56.3678,56.3085,56.3593,23983.0
2019-03-18 11:50:00,66.54,66.57,66.51,66.54,43393.0,56.3593,56.3847,56.3339,56.3593,43393.0
2019-03-18 11:55:00,66.54,66.56,66.51,66.54,12829.0,56.3593,56.3762,56.3339,56.3593,12829.0
2019-03-18 12:00:00,66.54,66.62,66.52,66.61,18230.0,56.3593,56.4271,56.3424,56.4186,18230.0
2019-03-18 12:05:00,66.61,66.68,66.58,66.67,20769.0,56.4186,56.4779,56.3932,56.4694,20769.0
2019-03-18 12:10:00,66.67,66.69,66.63,66.67,18843.0,56.4694,56.4864,56.4355,56.4694,18843.0
2019-03-18 12:15:00,66.67,66.68,66.61,66.66,29147.0,56.4694,56.4779,56.4186,56.4609,29147.0
2019-03-18 12:20:00,66.65,66.69,66.63,66.66,14273.0,56.4525,56.4864,56.4355,56.4609,14273.0
2019-03-18 12:25:00,66.65,66.68,66.63,66.67,7455.0,56.4525,56.4779,56.4355,56.4694,7455.0
2019-03-18 12:30:00,66.65,66.66,66.59,66.59,12118.0,56.4525,56.4609,56.4017,56.4017,12118.0
2019-03-18 12:35:00,66.6,66.61,66.58,66.59,37428.0,56.4101,56.4186,56.3932,56.4017,37428.0
2019-03-18 12:40:00,66.58,66.63,66.57,66.59,23410.0,56.3932,56.4355,56.3847,56.4017,23410.0
2019-03-18 12:45:00,66.59,66.65,66.58,66.65,21552.0,56.4017,56.4525,56.3932,56.4525,21552.0
2019-03-18 12:50:00,66.65,66.72,66.63,66.69,32150.0,56.4525,56.5118,56.4355,56.4864,32150.0
2019-03-18 12:55:00,66.69,66.72,66.66,66.7,7754.0,56.4864,56.5118,56.4609,56.4948,7754.0
2019-03-18 13:00:00,66.69,66.69,66.64,66.65,9322.0,56.4864,56.4864,56.444,56.4525,9322.0
2019-03-18 13:05:00,66.65,66.73,66.65,66.72,12698.0,56.4525,56.5202,56.4525,56.5118,12698.0
2019-03-18 13:10:00,66.73,66.77,66.72,66.75,23312.0,56.5202,56.5541,56.5118,56.5372,23312.0
2019-03-18 13:15:00,66.74,66.76,66.72,66.73,16150.0,56.5287,56.5456,56.5118,56.5202,16150.0
2019-03-18 13:20:00,66.73,66.75,66.71,66.75,12354.0,56.5202,56.5372,56.5033,56.5372,12354.0
2019-03-18 13:25:00,66.76,66.81,66.76,66.8,14842.0,56.5456,56.588,56.5456,56.5795,14842.0
2019-03-18 13:30:00,66.79,66.82,66.78,66.8,14013.0,56.5711,56.5965,56.5626,56.5795,14013.0
2019-03-18 13:35:00,66.8,66.88,66.79,66.87,18046.0,56.5795,56.6473,56.5711,56.6388,18046.0
2019-03-18 13:40:00,66.86,66.86,66.8,66.85,10391.0,56.6303,56.6303,56.5795,56.6219,10391.0
2019-03-18 13:45:00,66.86,66.9,66.86,66.89,10777.0,56.6303,56.6642,56.6303,56.6558,10777.0
2019-03-18 13:50:00,66.9,66.92,66.88,66.89,7901.0,56.6642,56.6812,56.6473,56.6558,7901.0
2019-03-18 13:55:00,66.9,66.91,66.87,66.89,15610.0,56.6642,56.6727,56.6388,56.6558,15610.0
2019-03-18 14:00:00,66.89,66.91,66.87,66.89,9036.0,56.6558,56.6727,56.6388,56.6558,9036.0
2019-03-18 14:05:00,66.9,66.92,66.89,66.91,12715.0,56.6642,56.6812,56.6558,56.6727,12715.0
2019-03-18 14:10:00,66.91,66.92,66.86,66.87,27765.0,56.6727,56.6812,56.6303,56.6388,27765.0
2019-03-18 14:15:00,66.88,66.9,66.83,66.88,19316.0,56.6473,56.6642,56.6049,56.6473,19316.0
2019-03-18 14:20:00,66.88,66.93,66.87,66.93,13984.0,56.6473,56.6896,56.6388,56.6896,13984.0
2019-03-18 14:25:00,66.92,66.95,66.9,66.93,50082.0,56.6812,56.7066,56.6642,56.6896,50082.0
2019-03-18 14:30:00,66.94,66.94,66.84,66.86,15512.0,56.6981,56.6981,56.6134,56.6303,15512.0
2019-03-18 14:35:00,66.87,66.95,66.87,66.92,12095.0,56.6388,56.7066,56.6388,56.6812,12095.0
2019-03-18 14:40:00,66.92,66.95,66.91,66.94,18716.0,56.6812,56.7066,56.6727,56.6981,18716.0
2019-03-18 14:45:00,66.94,66.95,66.92,66.93,18034.0,56.6981,56.7066,56.6812,56.6896,18034.0
2019-03-18 14:50:00,66.94,66.97,66.91,66.96,26248.0,56.6981,56.7235,56.6727,56.715,26248.0
2019-03-18 14:55:00,66.97,66.97,66.85,66.85,43463.0,56.7235,56.7235,56.6219,56.6219,43463.0
2019-03-18 15:00:00,66.86,66.86,66.79,66.8,30596.0,56.6303,56.6303,56.5711,56.5795,30596.0
2019-03-18 15:05:00,66.8,66.89,66.8,66.88,20401.0,56.5795,56.6558,56.5795,56.6473,20401.0
2019-03-18 15:10:00,66.88,66.91,66.81,66.84,19402.0,56.6473,56.6727,56.588,56.6134,19402.0
2019-03-18 15:15:00,66.85,66.9,66.85,66.86,43625.0,56.6219,56.6642,56.6219,56.6303,43625.0
2019-03-18 15:20:00,66.85,66.87,66.82,66.86,20356.0,56.6219,56.6388,56.5965,56.6303,20356.0
2019-03-18 15:25:00,66.86,66.92,66.85,66.92,37300.0,56.6303,56.6812,56.6219,56.6812,37300.0
2019-03-18 15:30:00,66.92,66.93,66.86,66.9,61864.0,56.6812,56.6896,56.6303,56.6642,61864.0
2019-03-18 15:35:00,66.91,66.92,66.81,66.85,76451.0,56.6727,56.6812,56.588,56.6219,76451.0
2019-03-18 15:40:00,66.86,67.05,66.83,67.04,91989.0,56.6303,56.7913,56.6049,56.7828,91989.0
2019-03-18 15:45:00,67.05,67.09,67.02,67.05,98530.0,56.7913,56.8252,56.7659,56.7913,98530.0
2019-03-18 15:50:00,67.05,67.07,66.97,66.98,110077.0,56.7913,56.8082,56.7235,56.732,110077.0
2019-03-18 15:55:00,66.98,67.04,66.92,67.02,176036.0,56.732,56.7828,56.6812,56.7659,176036.0
2019-03-19 09:30:00,67.36,67.49,67.26,67.49,65286.0,57.0538,57.164,56.9691,57.164,65286.0
2019-03-19 09:35:00,67.48,67.73,67.42,67.71,38067.0,57.1555,57.3672,57.1047,57.3503,38067.0
2019-03-19 09:40:00,67.73,67.8,67.52,67.58,51561.0,57.3672,57.4265,57.1894,57.2402,51561.0
2019-03-19 09:45:00,67.56,67.63,67.4,67.43,146423.0,57.2232,57.2825,57.0877,57.1131,146423.0
2019-03-19 09:50:00,67.4,67.51,67.3,67.32,121839.0,57.0877,57.1809,57.003,57.02,121839.0
2019-03-19 09:55:00,67.32,67.37,67.25,67.31,40060.0,57.02,57.0623,56.9607,57.0115,40060.0
2019-03-19 10:00:00,67.32,67.43,67.29,67.3,27762.0,57.02,57.1131,56.9946,57.003,27762.0
2019-03-19 10:05:00,67.3,67.3,67.22,67.25,88967.0,57.003,57.003,56.9353,56.9607,88967.0
2019-03-19 10:10:00,67.25,67.32,67.18,67.24,21155.0,56.9607,57.02,56.9014,56.9522,21155.0
2019-03-19 10:15:00,67.25,67.35,67.2,67.3,26712.0,56.9607,57.0454,56.9183,57.003,26712.0
2019-03-19 10:20:00,67.29,67.31,67.25,67.26,7266.0,56.9946,57.0115,56.9607,56.9691,7266.0
2019-03-19 10:25:00,67.28,67.28,67.14,67.17,9058.0,56.9861,56.9861,56.8675,56.8929,9058.0
2019-03-19 10:30:00,67.19,67.23,67.12,67.18,10302.0,56.9099,56.9437,56.8506,56.9014,10302.0
2019-03-19 10:35:00,67.18,67.28,67.17,67.27,9656.0,56.9014,56.9861,56.8929,56.9776,9656.0
2019-03-19 10:40:00,67.26,67.28,67.19,67.19,12128.0,56.9691,56.9861,56.9099,56.9099,12128.0
2019-03-19 10:45:00,67.16,67.21,67.1,67.19,13794.0,56.8844,56.9268,56.8336,56.9099,13794.0
2019-03-19 10:50:00,67.19,67.26,67.15,67.17,14854.0,56.9099,56.9691,56.876,56.8929,14854.0
2019-03-19 10:55:00,67.18,67.19,67.02,67.03,10663.0,56.9014,56.9099,56.7659,56.7743,10663.0
2019-03-19 11:00:00,67.03,67.06,66.94,66.95,10816.0,56.7743,56.7997,56.6981,56.7066,10816.0
2019-03-19 11:05:00,66.94,67.02,66.91,66.93,11300.0,56.6981,56.7659,56.6727,56.6896,11300.0
2019-03-19 11:10:00,66.91,66.98,66.87,66.96,13555.0,56.6727,56.732,56.6388,56.715,13555.0
2019-03-19 11:15:00,66.97,66.97,66.8,66.81,36970.0,56.7235,56.7235,56.5795,56.588,36970.0
2019-03-19 11:20:00,66.82,66.92,66.81,66.88,16142.0,56.5965,56.6812,56.588,56.6473,16142.0
2019-03-19 11:25:00,66.89,66.9,66.83,66.83,12813.0,56.6558,56.6642,56.6049,56.6049,12813.0
2019-03-19 11:30:00,66.83,66.86,66.8,66.84,17556.0,56.6049,56.6303,56.5795,56.6134,17556.0
2019-03-19 11:35:00,66.85,66.88,66.82,66.84,17916.0,56.6219,56.6473,56.5965,56.6134,17916.0
2019-03-19 11:40:00,66.85,66.93,66.84,66.92,17897.0,56.6219,56.6896,56.6134,56.6812,17897.0
2019-03-19 11:45:00,66.92,67.0,66.91,66.95,16120.0,56.6812,56.7489,56.6727,56.7066,16120.0
2019-03-19 11:50:00,66.94,66.94,66.87,66.87,32512.0,56.6981,56.6981,56.6388,56.6388,32512.0
2019-03-19 11:55:00,66.88,66.96,66.85,66.94,22659.0,56.6473,56.715,56.6219,56.6981,22659.0
2019-03-19 12:00:00,66.94,66.99,66.91,66.94,15749.0,56.6981,56.7405,56.6727,56.6981,15749.0
2019-03-19 12:05:00,66.94,67.01,66.91,66.99,14554.0,56.6981,56.7574,56.6727,56.7405,14554.0
2019-03-19 12:10:00,66.99,67.05,66.97,66.99,43875.0,56.7405,56.7913,56.7235,56.7405,43875.0
2019-03-19 12:15:00,66.99,67.03,66.97,66.99,36572.0,56.7405,56.7743,56.7235,56.7405,36572.0
2019-03-19 12:20:00,66.98,66.98,66.92,66.95,20058.0,56.732,56.732,56.6812,56.7066,20058.0
2019-03-19 12:25:00,66.95,66.98,66.91,66.96,27661.0,56.7066,56.732,56.6727,56.715,27661.0
2019-03-19 12:30:00,66.96,67.02,66.92,66.93,57601.0,56.715,56.7659,56.6812,56.6896,57601.0
2019-03-19 12:35:00,66.92,66.93,66.87,66.87,25260.0,56.6812,56.6896,56.6388,56.6388,25260.0
2019-03-19 12:40:00,66.88,66.91,66.81,66.81,30306.0,56.6473,56.6727,56.588,56.588,30306.0
2019-03-19 12:45:00,66.81,66.87,66.63,66.65,48749.0,56.588,56.6388,56.4355,56.4525,48749.0
2019-03-19 12:50:00,66.65,66.73,66.62,66.73,35614.0,56.4525,56.5202,56.4271,56.5202,35614.0
2019-03-19 12:55:00,66.74,66.9,66.73,66.9,24048.0,56.5287,56.6642,56.5202,56.6642,24048.0
2019-03-19 13:00:00,66.91,66.91,66.83,66.9,19268.0,56.6727,56.6727,56.6049,56.6642,19268.0
2019-03-19 13:05:00,66.9,66.92,66.84,66.84,11566.0,56.6642,56.6812,56.6134,56.6134,11566.0
2019-03-19 13:10:00,66.85,66.9,66.81,66.89,16990.0,56.6219,56.6642,56.588,56.6558,16990.0
2019-03-19 13:15:00,66.87,66.88,66.82,66.83,16918.0,56.6388,56.6473,56.5965,56.6049,16918.0
2019-03-19 13:20:00,66.83,66.85,66.76,66.77,21084.0,56.6049,56.6219,56.5456,56.5541,21084.0
2019-03-19 13:25:00,66.78,66.8,66.71,66.71,33878.0,56.5626,56.5795,56.5033,56.5033,33878.0
2019-03-19 13:30:00,66.71,66.75,66.69,66.74,19988.0,56.5033,56.5372,56.4864,56.5287,19988.0
2019-03-19 13:35:00,66.75,66.83,66.75,66.8,16504.0,56.5372,56.6049,56.5372,56.5795,16504.0
2019-03-19 13:40:00,66.81,66.82,66.74,66.74,6948.0,56.588,56.5965,56.5287,56.5287,6948.0
2019-03-19 13:45:00,66.74,66.74,66.66,66.68,17422.0,56.5287,56.5287,56.4609,56.4779,17422.0
2019-03-19 13:50:00,66.68,66.71,66.67,66.67,8298.0,56.4779,56.5033,56.4694,56.4694,8298.0
2019-03-19 13:55:00,66.67,66.67,66.61,66.64,13439.0,56.4694,56.4694,56.4186,56.444,13439.0
2019-03-19 14:00:00,66.65,66.72,66.64,66.67,15732.0,56.4525,56.5118,56.444,56.4694,15732.0
2019-03-19 14:05:00,66.67,66.7,66.66,66.68,13868.0,56.4694,56.4948,56.4609,56.4779,13868.0
2019-03-19 14:10:00,66.69,66.69,66.6,66.61,14746.0,56.4864,56.4864,56.4101,56.4186,14746.0
2019-03-19 14:15:00,66.6,66.63,66.56,66.6,14061.0,56.4101,56.4355,56.3762,56.4101,14061.0
2019-03-19 14:20:00,66.61,66.63,66.57,66.57,9559.0,56.4186,56.4355,56.3847,56.3847,9559.0
2019-03-19 14:25:00,66.59,66.65,66.58,66.64,22440.0,56.4017,56.4525,56.3932,56.444,22440.0
2019-03-19 14:30:00,66.65,66.67,66.57,66.58,23835.0,56.4525,56.4694,56.3847,56.3932,23835.0
2019-03-19 14:35:00,66.59,66.61,66.51,66.51,36792.0,56.4017,56.4186,56.3339,56.3339,36792.0
2019-03-19 14:40:00,66.52,66.54,66.5,66.51,24104.0,56.3424,56.3593,56.3254,56.3339,24104.0
2019-03-19 14:45:00,66.5,66.52,66.48,66.51,21410.0,56.3254,56.3424,56.3085,56.3339,21410.0
2019-03-19 14:50:00,66.51,66.52,66.49,66.51,27292.0,56.3339,56.3424,56.317,56.3339,27292.0
2019-03-19 14:55:00,66.51,66.52,66.41,66.42,32211.0,56.3339,56.3424,56.2492,56.2577,32211.0
2019-03-19 15:00:00,66.42,66.45,66.37,66.38,16795.0,56.2577,56.2831,56.2153,56.2238,16795.0
2019-03-19 15:05:00,66.38,66.42,66.36,66.39,18672.0,56.2238,56.2577,56.2068,56.2323,18672.0
2019-03-19 15:10:00,66.39,66.41,66.24,66.26,29851.0,56.2323,56.2492,56.1052,56.1221,29851.0
2019-03-19 15:15:00,66.25,66.3,66.23,66.27,23187.0,56.1137,56.156,56.0967,56.1306,23187.0
2019-03-19 15:20:00,66.27,66.27,66.16,66.18,28228.0,56.1306,56.1306,56.0374,56.0544,28228.0
2019-03-19 15:25:00,66.17,66.21,66.14,66.17,20301.0,56.0459,56.0798,56.0205,56.0459,20301.0
2019-03-19 15:30:00,66.16,66.17,66.06,66.07,35044.0,56.0374,56.0459,55.9527,55.9612,35044.0
2019-03-19 15:35:00,66.07,66.14,65.96,65.99,70905.0,55.9612,56.0205,55.868,55.8935,70905.0
2019-03-19 15:40:00,65.99,66.0,65.94,65.95,46160.0,55.8935,55.9019,55.8511,55.8596,46160.0
2019-03-19 15:45:00,65.95,66.11,65.94,66.11,62523.0,55.8596,55.9951,55.8511,55.9951,62523.0
2019-03-19 15:50:00,66.1,66.13,65.98,65.98,105587.0,55.9866,56.012,55.885,55.885,105587.0
2019-03-19 15:55:00,65.98,66.2,65.98,66.18,247876.0,55.885,56.0713,55.885,56.0544,247876.0
2019-03-20 09:30:00,66.03,66.08,65.91,66.08,44094.0,55.9273,55.9697,55.8257,55.9697,44094.0
2019-03-20 09:35:00,66.08,66.16,65.99,66.15,24188.0,55.9697,56.0374,55.8935,56.029,24188.0
2019-03-20 09:40:00,66.15,66.22,66.1,66.12,20253.0,56.029,56.0883,55.9866,56.0036,20253.0
2019-03-20 09:45:00,66.12,66.21,66.06,66.2,15679.0,56.0036,56.0798,55.9527,56.0713,15679.0
2019-03-20 09:50:00,66.2,66.34,66.18,66.27,16518.0,56.0713,56.1899,56.0544,56.1306,16518.0
2019-03-20 09:55:00,66.27,66.31,66.2,66.29,18953.0,56.1306,56.1645,56.0713,56.1476,18953.0
2019-03-20 10:00:00,66.3,66.38,66.27,66.27,16669.0,56.156,56.2238,56.1306,56.1306,16669.0
2019-03-20 10:05:00,66.28,66.41,66.28,66.32,21494.0,56.1391,56.2492,56.1391,56.173,21494.0
2019-03-20 10:10:00,66.31,66.32,66.2,66.23,34779.0,56.1645,56.173,56.0713,56.0967,34779.0
2019-03-20 10:15:00,66.24,66.25,66.19,66.21,12531.0,56.1052,56.1137,56.0629,56.0798,12531.0
2019-03-20 10:20:00,66.2,66.21,66.11,66.13,20584.0,56.0713,56.0798,55.9951,56.012,20584.0
2019-03-20 10:25:00,66.13,66.19,66.12,66.18,12246.0,56.012,56.0629,56.0036,56.0544,12246.0
2019-03-20 10:30:00,66.2,66.63,66.19,66.49,27093.0,56.0713,56.4355,56.0629,56.317,27093.0
2019-03-20 10:35:00,66.51,66.57,66.42,66.42,15264.0,56.3339,56.3847,56.2577,56.2577,15264.0
2019-03-20 10:40:00,66.44,66.45,66.31,66.44,27700.0,56.2746,56.2831,56.1645,56.2746,27700.0
2019-03-20 10:45:00,66.45,66.59,66.45,66.59,18095.0,56.2831,56.4017,56.2831,56.4017,18095.0
2019-03-20 10:50:00,66.57,66.61,66.48,66.48,14163.0,56.3847,56.4186,56.3085,56.3085,14163.0
2019-03-20 10:55:00,66.46,66.62,66.45,66.6,16602.0,56.2915,56.4271,56.2831,56.4101,16602.0
2019-03-20 11:00:00,66.61,66.75,66.58,66.59,22049.0,56.4186,56.5372,56.3932,56.4017,22049.0
2019-03-20 11:05:00,66.59,66.67,66.58,66.62,24925.0,56.4017,56.4694,56.3932,56.4271,24925.0
2019-03-20 11:10:00,66.63,66.72,66.62,66.68,17009.0,56.4355,56.5118,56.4271,56.4779,17009.0
2019-03-20 11:15:00,66.67,66.8,66.66,66.75,16829.0,56.4694,56.5795,56.4609,56.5372,16829.0
2019-03-20 11:20:00,66.76,66.83,66.75,66.78,24487.0,56.5456,56.6049,56.5372,56.5626,24487.0
2019-03-20 11:25:00,66.78,66.79,66.67,66.71,23756.0,56.5626,56.5711,56.4694,56.5033,23756.0
2019-03-20 11:30:00,66.71,66.75,66.67,66.68,17919.0,56.5033,56.5372,56.4694,56.4779,17919.0
2019-03-20 11:35:00,66.68,66.73,66.66,66.67,25885.0,56.4779,56.5202,56.4609,56.4694,25885.0
2019-03-20 11:40:00,66.66,66.68,66.62,66.64,18611.0,56.4609,56.4779,56.4271,56.444,18611.0
2019-03-20 11:45:00,66.64,66.73,66.62,66.65,14660.0,56.444,56.5202,56.4271,56.4525,14660.0
2019-03-20 11:50:00,66.65,66.66,66.61,66.66,30436.0,56.4525,56.4609,56.4186,56.4609,30436.0
2019-03-20 11:55:00,66.67,66.68,66.56,66.64,68450.0,56.4694,56.4779,56.3762,56.444,68450.0
2019-03-20 12:00:00,66.64,66.66,66.59,66.59,13549.0,56.444,56.4609,56.4017,56.4017,13549.0
2019-03-20 12:05:00,66.59,66.64,66.59,66.64,18426.0,56.4017,56.444,56.4017,56.444,18426.0
2019-03-20 12:10:00,66.66,66.75,66.66,66.71,21015.0,56.4609,56.5372,56.4609,56.5033,21015.0
2019-03-20 12:15:00,66.72,66.76,66.7,66.71,7628.0,56.5118,56.5456,56.4948,56.5033,7628.0
2019-03-20 12:20:00,66.71,66.73,66.65,66.72,11702.0,56.5033,56.5202,56.4525,56.5118,11702.0
2019-03-20 12:25:00,66.72,66.74,66.67,66.7,18325.0,56.5118,56.5287,56.4694,56.4948,18325.0
2019-03-20 12:30:00,66.71,66.71,66.48,66.56,21052.0,56.5033,56.5033,56.3085,56.3762,21052.0
2019-03-20 12:35:00,66.56,66.63,66.53,66.57,16173.0,56.3762,56.4355,56.3508,56.3847,16173.0
2019-03-20 12:40:00,66.58,66.6,66.54,66.56,12837.0,56.3932,56.4101,56.3593,56.3762,12837.0
2019-03-20 12:45:00,66.57,66.6,66.53,66.53,9164.0,56.3847,56.4101,56.3508,56.3508,9164.0
2019-03-20 12:50:00,66.55,66.58,66.53,66.54,10970.0,56.3678,56.3932,56.3508,56.3593,10970.0
2019-03-20 12:55:00,66.54,66.58,66.51,66.56,16379.0,56.3593,56.3932,56.3339,56.3762,16379.0
2019-03-20 13:00:00,66.55,66.59,66.52,66.59,12138.0,56.3678,56.4017,56.3424,56.4017,12138.0
2019-03-20 13:05:00,66.59,66.62,66.57,66.57,16074.0,56.4017,56.4271,56.3847,56.3847,16074.0
2019-03-20 13:10:00,66.56,66.6,66.56,66.59,9799.0,56.3762,56.4101,56.3762,56.4017,9799.0
2019-03-20 13:15:00,66.58,66.59,66.55,66.57,10854.0,56.3932,56.4017,56.3678,56.3847,10854.0
2019-03-20 13:20:00,66.58,66.6,66.56,66.56,15111.0,56.3932,56.4101,56.3762,56.3762,15111.0
2019-03-20 13:25:00,66.56,66.59,66.54,66.55,12956.0,56.3762,56.4017,56.3593,56.3678,12956.0
2019-03-20 13:30:00,66.56,66.58,66.54,66.56,15945.0,56.3762,56.3932,56.3593,56.3762,15945.0
2019-03-20 13:35:00,66.56,66.69,66.56,66.69,19540.0,56.3762,56.4864,56.3762,56.4864,19540.0
2019-03-20 13:40:00,66.7,66.84,66.67,66.83,15656.0,56.4948,56.6134,56.4694,56.6049,15656.0
2019-03-20 13:45:00,66.83,66.87,66.76,66.84,14965.0,56.6049,56.6388,56.5456,56.6134,14965.0
2019-03-20 13:50:00,66.83,66.84,66.78,66.8,17647.0,56.6049,56.6134,56.5626,56.5795,17647.0
2019-03-20 13:55:00,66.8,66.81,66.73,66.81,19172.0,56.5795,56.588,56.5202,56.588,19172.0
2019-03-20 14:00:00,66.83,67.25,66.83,67.21,56997.0,56.6049,56.9607,56.6049,56.9268,56997.0
2019-03-20 14:05:00,67.25,67.29,67.15,67.19,36796.0,56.9607,56.9946,56.876,56.9099,36796.0
2019-03-20 14:10:00,67.19,67.31,67.19,67.28,35143.0,56.9099,57.0115,56.9099,56.9861,35143.0
2019-03-20 14:15:00,67.28,67.3,67.11,67.14,23968.0,56.9861,57.003,56.8421,56.8675,23968.0
2019-03-20 14:20:00,67.14,67.3,67.12,67.3,34382.0,56.8675,57.003,56.8506,57.003,34382.0
2019-03-20 14:25:00,67.3,67.44,67.3,67.42,61733.0,57.003,57.1216,57.003,57.1047,61733.0
2019-03-20 14:30:00,67.42,67.47,67.29,67.4,41341.0,57.1047,57.147,56.9946,57.0877,41341.0
2019-03-20 14:35:00,67.4,67.5,67.4,67.5,45785.0,57.0877,57.1724,57.0877,57.1724,45785.0
2019-03-20 14:40:00,67.5,67.6,67.42,67.53,161847.0,57.1724,57.2571,57.1047,57.1978,161847.0
2019-03-20 14:45:00,67.52,67.6,67.49,67.53,51408.0,57.1894,57.2571,57.164,57.1978,51408.0
2019-03-20 14:50:00,67.54,67.58,67.52,67.53,423882.0,57.2063,57.2402,57.1894,57.1978,423882.0
2019-03-20 14:55:00,67.53,67.66,67.51,67.66,57138.0,57.1978,57.3079,57.1809,57.3079,57138.0
2019-03-20 15:00:00,67.65,67.74,67.65,67.69,92834.0,57.2995,57.3757,57.2995,57.3334,92834.0
2019-03-20 15:05:00,67.69,67.7,67.64,67.67,106052.0,57.3334,57.3418,57.291,57.3164,106052.0
2019-03-20 15:10:00,67.67,67.72,67.64,67.69,69505.0,57.3164,57.3588,57.291,57.3334,69505.0
2019-03-20 15:15:00,67.7,67.7,67.64,67.66,77776.0,57.3418,57.3418,57.291,57.3079,77776.0
2019-03-20 15:20:00,67.66,67.68,67.63,67.65,58366.0,57.3079,57.3249,57.2825,57.2995,58366.0
2019-03-20 15:25:00,67.64,67.66,67.57,67.6,54882.0,57.291,57.3079,57.2317,57.2571,54882.0
2019-03-20 15:30:00,67.6,67.61,67.39,67.4,132870.0,57.2571,57.2656,57.0793,57.0877,132870.0
2019-03-20 15:35:00,67.41,67.43,67.33,67.38,68384.0,57.0962,57.1131,57.0284,57.0708,68384.0
2019-03-20 15:40:00,67.37,67.41,67.36,67.38,269925.0,57.0623,57.0962,57.0538,57.0708,269925.0
2019-03-20 15:45:00,67.37,67.48,67.37,67.39,97003.0,57.0623,57.1555,57.0623,57.0793,97003.0
2019-03-20 15:50:00,67.38,67.4,67.35,67.4,104436.0,57.0708,57.0877,57.0454,57.0877,104436.0
2019-03-20 15:55:00,67.4,67.41,67.24,67.26,358058.0,57.0877,57.0962,56.9522,56.9691,358058.0
2019-03-21 09:30:00,66.96,67.15,66.95,66.98,43245.0,56.715,56.876,56.7066,56.732,43245.0
2019-03-21 09:35:00,66.94,66.94,66.71,66.72,37988.0,56.6981,56.6981,56.5033,56.5118,37988.0
2019-03-21 09:40:00,66.71,66.71,66.53,66.57,150429.0,56.5033,56.5033,56.3508,56.3847,150429.0
2019-03-21 09:45:00,66.58,66.67,66.53,66.53,54673.0,56.3932,56.4694,56.3508,56.3508,54673.0
2019-03-21 09:50:00,66.53,66.64,66.47,66.55,16063.0,56.3508,56.444,56.3,56.3678,16063.0
2019-03-21 09:55:00,66.54,66.65,66.5,66.5,20777.0,56.3593,56.4525,56.3254,56.3254,20777.0
2019-03-21 10:00:00,66.53,66.6,66.5,66.55,22966.0,56.3508,56.4101,56.3254,56.3678,22966.0
2019-03-21 10:05:00,66.56,66.68,66.55,66.65,25020.0,56.3762,56.4779,56.3678,56.4525,25020.0
2019-03-21 10:10:00,66.65,66.69,66.63,66.69,44149.0,56.4525,56.4864,56.4355,56.4864,44149.0
2019-03-21 10:15:00,66.68,66.71,66.53,66.54,21289.0,56.4779,56.5033,56.3508,56.3593,21289.0
2019-03-21 10:20:00,66.55,66.61,66.49,66.57,26278.0,56.3678,56.4186,56.317,56.3847,26278.0
2019-03-21 10:25:00,66.6,66.76,66.58,66.71,8604.0,56.4101,56.5456,56.3932,56.5033,8604.0
2019-03-21 10:30:00,66.72,66.78,66.67,66.7,27754.0,56.5118,56.5626,56.4694,56.4948,27754.0
2019-03-21 10:35:00,66.7,66.73,66.63,66.71,52514.0,56.4948,56.5202,56.4355,56.5033,52514.0
2019-03-21 10:40:00,66.72,66.74,66.61,66.64,22299.0,56.5118,56.5287,56.4186,56.444,22299.0
2019-03-21 10:45:00,66.66,66.69,66.53,66.65,37415.0,56.4609,56.4864,56.3508,56.4525,37415.0
2019-03-21 10:50:00,66.65,66.84,66.62,66.84,36911.0,56.4525,56.6134,56.4271,56.6134,36911.0
2019-03-21 10:55:00,66.84,66.84,66.71,66.78,193444.0,56.6134,56.6134,56.5033,56.5626,193444.0
2019-03-21 11:00:00,66.79,66.94,66.79,66.9,33735.0,56.5711,56.6981,56.5711,56.6642,33735.0
2019-03-21 11:05:00,66.9,66.94,66.87,66.94,26387.0,56.6642,56.6981,56.6388,56.6981,26387.0
2019-03-21 11:10:00,66.94,66.99,66.94,66.98,23060.0,56.6981,56.7405,56.6981,56.732,23060.0
2019-03-21 11:15:00,66.98,67.0,66.94,66.94,23607.0,56.732,56.7489,56.6981,56.6981,23607.0
2019-03-21 11:20:00,66.94,66.98,66.89,66.98,36384.0,56.6981,56.732,56.6558,56.732,36384.0
2019-03-21 11:25:00,66.98,67.02,66.94,66.96,150495.0,56.732,56.7659,56.6981,56.715,150495.0
2019-03-21 11:30:00,66.96,66.98,66.87,66.89,28072.0,56.715,56.732,56.6388,56.6558,28072.0
2019-03-21 11:35:00,66.88,66.93,66.8,66.8,15690.0,56.6473,56.6896,56.5795,56.5795,15690.0
2019-03-21 11:40:00,66.79,66.99,66.79,66.98,21081.0,56.5711,56.7405,56.5711,56.732,21081.0
2019-03-21 11:45:00,67.0,67.03,66.92,66.93,19247.0,56.7489,56.7743,56.6812,56.6896,19247.0
2019-03-21 11:50:00,66.95,66.98,66.92,66.98,48525.0,56.7066,56.732,56.6812,56.732,48525.0
2019-03-21 11:55:00,66.99,67.07,66.96,67.04,30782.0,56.7405,56.8082,56.715,56.7828,30782.0
2019-03-21 12:00:00,67.03,67.05,66.94,66.94,18656.0,56.7743,56.7913,56.6981,56.6981,18656.0
2019-03-21 12:05:00,66.94,67.0,66.91,66.91,35645.0,56.6981,56.7489,56.6727,56.6727,35645.0
2019-03-21 12:10:00,66.9,66.92,66.86,66.87,17681.0,56.6642,56.6812,56.6303,56.6388,17681.0
2019-03-21 12:15:00,66.88,66.93,66.8,66.8,25768.0,56.6473,56.6896,56.5795,56.5795,25768.0
2019-03-21 12:20:00,66.8,66.84,66.79,66.81,20349.0,56.5795,56.6134,56.5711,56.588,20349.0
2019-03-21 12:25:00,66.82,66.89,66.79,66.89,25848.0,56.5965,56.6558,56.5711,56.6558,25848.0
2019-03-21 12:30:00,66.89,66.91,66.86,66.87,10149.0,56.6558,56.6727,56.6303,56.6388,10149.0
2019-03-21 12:35:00,66.88,66.88,66.81,66.86,13984.0,56.6473,56.6473,56.588,56.6303,13984.0
2019-03-21 12:40:00,66.86,66.91,66.85,66.88,39140.0,56.6303,56.6727,56.6219,56.6473,39140.0
2019-03-21 12:45:00,66.88,66.89,66.82,66.83,16558.0,56.6473,56.6558,56.5965,56.6049,16558.0
2019-03-21 12:50:00,66.83,66.87,66.81,66.83,25182.0,56.6049,56.6388,56.588,56.6049,25182.0
2019-03-21 12:55:00,66.84,66.9,66.84,66.88,539520.0,56.6134,56.6642,56.6134,56.6473,539520.0
2019-03-21 13:00:00,66.88,66.97,66.86,66.96,35831.0,56.6473,56.7235,56.6303,56.715,35831.0
2019-03-21 13:05:00,66.95,67.03,66.94,67.02,43398.0,56.7066,56.7743,56.6981,56.7659,43398.0
2019-03-21 13:10:00,67.01,67.01,66.92,66.93,34645.0,56.7574,56.7574,56.6812,56.6896,34645.0
2019-03-21 13:15:00,66.93,66.94,66.88,66.88,21090.0,56.6896,56.6981,56.6473,56.6473,21090.0
2019-03-21 13:20:00,66.88,66.92,66.86,66.91,14351.0,56.6473,56.6812,56.6303,56.6727,14351.0
2019-03-21 13:25:00,66.91,66.94,66.9,66.93,21813.0,56.6727,56.6981,56.6642,56.6896,21813.0
2019-03-21 13:30:00,66.93,67.0,66.92,66.97,30441.0,56.6896,56.7489,56.6812,56.7235,30441.0
2019-03-21 13:35:00,66.98,67.02,66.95,66.99,51588.0,56.732,56.7659,56.7066,56.7405,51588.0
2019-03-21 13:40:00,66.98,67.04,66.98,67.01,52220.0,56.732,56.7828,56.732,56.7574,52220.0
2019-03-21 13:45:00,67.01,67.01,66.95,66.98,18745.0,56.7574,56.7574,56.7066,56.732,18745.0
2019-03-21 13:50:00,66.99,67.09,66.98,67.08,27958.0,56.7405,56.8252,56.732,56.8167,27958.0
2019-03-21 13:55:00,67.08,67.09,67.02,67.09,20131.0,56.8167,56.8252,56.7659,56.8252,20131.0
2019-03-21 14:00:00,67.1,67.17,67.09,67.16,27431.0,56.8336,56.8929,56.8252,56.8844,27431.0
2019-03-21 14:05:00,67.17,67.25,67.16,67.23,31839.0,56.8929,56.9607,56.8844,56.9437,31839.0
2019-03-21 14:10:00,67.22,67.28,67.19,67.23,87199.0,56.9353,56.9861,56.9099,56.9437,87199.0
2019-03-21 14:15:00,67.23,67.25,67.16,67.16,25875.0,56.9437,56.9607,56.8844,56.8844,25875.0
2019-03-21 14:20:00,67.16,67.25,67.15,67.23,27442.0,56.8844,56.9607,56.876,56.9437,27442.0
2019-03-21 14:25:00,67.23,67.24,67.18,67.23,20716.0,56.9437,56.9522,56.9014,56.9437,20716.0
2019-03-21 14:30:00,67.23,67.27,67.2,67.26,63183.0,56.9437,56.9776,56.9183,56.9691,63183.0
2019-03-21 14:35:00,67.26,67.28,67.23,67.27,62030.0,56.9691,56.9861,56.9437,56.9776,62030.0
2019-03-21 14:40:00,67.28,67.28,67.23,67.26,32734.0,56.9861,56.9861,56.9437,56.9691,32734.0
2019-03-21 14:45:00,67.27,67.29,67.24,67.25,14308.0,56.9776,56.9946,56.9522,56.9607,14308.0
2019-03-21 14:50:00,67.24,67.3,67.24,67.29,49445.0,56.9522,57.003,56.9522,56.9946,49445.0
2019-03-21 14:55:00,67.28,67.3,67.23,67.24,46012.0,56.9861,57.003,56.9437,56.9522,46012.0
2019-03-21 15:00:00,67.24,67.3,67.23,67.25,59407.0,56.9522,57.003,56.9437,56.9607,59407.0
2019-03-21 15:05:00,67.25,67.27,67.2,67.21,28875.0,56.9607,56.9776,56.9183,56.9268,28875.0
2019-03-21 15:10:00,67.22,67.22,67.16,67.21,120511.0,56.9353,56.9353,56.8844,56.9268,120511.0
2019-03-21 15:15:00,67.22,67.24,67.16,67.21,74069.0,56.9353,56.9522,56.8844,56.9268,74069.0
2019-03-21 15:20:00,67.21,67.27,67.2,67.22,43386.0,56.9268,56.9776,56.9183,56.9353,43386.0
2019-03-21 15:25:00,67.22,67.24,67.2,67.21,68854.0,56.9353,56.9522,56.9183,56.9268,68854.0
2019-03-21 15:30:00,67.22,67.24,67.19,67.2,77577.0,56.9353,56.9522,56.9099,56.9183,77577.0
2019-03-21 15:35:00,67.2,67.28,67.19,67.26,82826.0,56.9183,56.9861,56.9099,56.9691,82826.0
2019-03-21 15:40:00,67.25,67.27,67.24,67.25,138157.0,56.9607,56.9776,56.9522,56.9607,138157.0
2019-03-21 15:45:00,67.26,67.26,67.19,67.2,73057.0,56.9691,56.9691,56.9099,56.9183,73057.0
2019-03-21 15:50:00,67.2,67.22,67.16,67.2,101096.0,56.9183,56.9353,56.8844,56.9183,101096.0
2019-03-21 15:55:00,67.19,67.27,67.15,67.24,511510.0,56.9099,56.9776,56.876,56.9522,511510.0
2019-03-22 09:30:00,66.75,66.85,66.58,66.58,46444.0,56.5372,56.6219,56.3932,56.3932,46444.0
2019-03-22 09:35:00,66.58,66.61,66.34,66.4,51683.0,56.3932,56.4186,56.1899,56.2407,51683.0
2019-03-22 09:40:00,66.42,66.58,66.37,66.48,45828.0,56.2577,56.3932,56.2153,56.3085,45828.0
2019-03-22 09:45:00,66.47,66.55,66.35,66.45,107539.0,56.3,56.3678,56.1984,56.2831,107539.0
2019-03-22 09:50:00,66.46,66.52,66.34,66.39,67839.0,56.2915,56.3424,56.1899,56.2323,67839.0
2019-03-22 09:55:00,66.39,66.42,66.27,66.31,50320.0,56.2323,56.2577,56.1306,56.1645,50320.0
2019-03-22 10:00:00,66.3,66.34,66.14,66.14,57752.0,56.156,56.1899,56.0205,56.0205,57752.0
2019-03-22 10:05:00,66.15,66.45,66.14,66.43,39544.0,56.029,56.2831,56.0205,56.2661,39544.0
2019-03-22 10:10:00,66.42,66.46,66.26,66.28,67653.0,56.2577,56.2915,56.1221,56.1391,67653.0
2019-03-22 10:15:00,66.27,66.45,66.17,66.41,28632.0,56.1306,56.2831,56.0459,56.2492,28632.0
2019-03-22 10:20:00,66.4,66.51,66.38,66.4,108316.0,56.2407,56.3339,56.2238,56.2407,108316.0
2019-03-22 10:25:00,66.41,66.43,66.25,66.25,20068.0,56.2492,56.2661,56.1137,56.1137,20068.0
2019-03-22 10:30:00,66.26,66.34,66.2,66.25,22237.0,56.1221,56.1899,56.0713,56.1137,22237.0
2019-03-22 10:35:00,66.25,66.34,66.21,66.26,32269.0,56.1137,56.1899,56.0798,56.1221,32269.0
2019-03-22 10:40:00,66.28,66.28,66.11,66.15,26881.0,56.1391,56.1391,55.9951,56.029,26881.0
2019-03-22 10:45:00,66.14,66.14,66.02,66.05,48141.0,56.0205,56.0205,55.9189,55.9443,48141.0
2019-03-22 10:50:00,66.03,66.06,65.96,66.04,58069.0,55.9273,55.9527,55.868,55.9358,58069.0
2019-03-22 10:55:00,66.04,66.09,65.96,65.98,48518.0,55.9358,55.9782,55.868,55.885,48518.0
2019-03-22 11:00:00,65.97,65.99,65.86,65.86,53892.0,55.8765,55.8935,55.7833,55.7833,53892.0
2019-03-22 11:05:00,65.87,65.92,65.78,65.9,311382.0,55.7918,55.8342,55.7156,55.8172,311382.0
2019-03-22 11:10:00,65.9,66.05,65.85,66.05,82743.0,55.8172,55.9443,55.7749,55.9443,82743.0
2019-03-22 11:15:00,66.06,66.15,65.92,66.13,40301.0,55.9527,56.029,55.8342,56.012,40301.0
2019-03-22 11:20:00,66.14,66.15,66.01,66.02,15736.0,56.0205,56.029,55.9104,55.9189,15736.0
2019-03-22 11:25:00,66.01,66.07,65.93,65.94,22438.0,55.9104,55.9612,55.8426,55.8511,22438.0
2019-03-22 11:30:00,65.93,66.0,65.86,65.89,26915.0,55.8426,55.9019,55.7833,55.8088,26915.0
2019-03-22 11:35:00,65.9,65.91,65.76,65.77,60115.0,55.8172,55.8257,55.6986,55.7071,60115.0
2019-03-22 11:40:00,65.77,65.79,65.65,65.69,33226.0,55.7071,55.7241,55.6055,55.6394,33226.0
2019-03-22 11:45:00,65.68,65.74,65.62,65.63,37621.0,55.6309,55.6817,55.5801,55.5885,37621.0
2019-03-22 11:50:00,65.64,65.64,65.46,65.49,33035.0,55.597,55.597,55.4445,55.47,33035.0
2019-03-22 11:55:00,65.49,65.6,65.47,65.48,48108.0,55.47,55.5631,55.453,55.4615,48108.0
2019-03-22 12:00:00,65.5,65.71,65.5,65.67,385940.0,55.4784,55.6563,55.4784,55.6224,385940.0
2019-03-22 12:05:00,65.67,65.73,65.64,65.68,63398.0,55.6224,55.6732,55.597,55.6309,63398.0
2019-03-22 12:10:00,65.69,65.72,65.59,65.59,52850.0,55.6394,55.6648,55.5547,55.5547,52850.0
2019-03-22 12:15:00,65.58,65.74,65.58,65.63,71291.0,55.5462,55.6817,55.5462,55.5885,71291.0
2019-03-22 12:20:00,65.64,65.67,65.51,65.55,14726.0,55.597,55.6224,55.4869,55.5208,14726.0
2019-03-22 12:25:00,65.54,65.55,65.42,65.5,21869.0,55.5123,55.5208,55.4107,55.4784,21869.0
2019-03-22 12:30:00,65.49,65.64,65.46,65.61,72871.0,55.47,55.597,55.4445,55.5716,72871.0
2019-03-22 12:35:00,65.6,65.62,65.5,65.51,18945.0,55.5631,55.5801,55.4784,55.4869,18945.0
2019-03-22 12:40:00,65.51,65.54,65.31,65.36,41592.0,55.4869,55.5123,55.3175,55.3598,41592.0
2019-03-22 12:45:00,65.36,65.37,65.28,65.36,37314.0,55.3598,55.3683,55.2921,55.3598,37314.0
2019-03-22 12:50:00,65.36,65.38,65.31,65.33,113456.0,55.3598,55.3768,55.3175,55.3344,113456.0
2019-03-22 12:55:00,65.33,65.33,65.22,65.26,102873.0,55.3344,55.3344,55.2413,55.2751,102873.0
2019-03-22 13:00:00,65.25,65.4,65.22,65.23,173458.0,55.2667,55.3937,55.2413,55.2497,173458.0
2019-03-22 13:05:00,65.23,65.27,65.22,65.22,60406.0,55.2497,55.2836,55.2413,55.2413,60406.0
2019-03-22 13:10:00,65.23,65.23,65.13,65.19,77396.0,55.2497,55.2497,55.165,55.2159,77396.0
2019-03-22 13:15:00,65.19,65.28,65.16,65.27,29603.0,55.2159,55.2921,55.1904,55.2836,29603.0
2019-03-22 13:20:00,65.29,65.29,65.18,65.25,24587.0,55.3006,55.3006,55.2074,55.2667,24587.0
2019-03-22 13:25:00,65.24,65.33,65.23,65.32,22985.0,55.2582,55.3344,55.2497,55.326,22985.0
2019-03-22 13:30:00,65.33,65.5,65.3,65.5,435952.0,55.3344,55.4784,55.309,55.4784,435952.0
2019-03-22 13:35:00,65.51,65.51,65.45,65.49,37720.0,55.4869,55.4869,55.4361,55.47,37720.0
2019-03-22 13:40:00,65.5,65.54,65.47,65.52,27793.0,55.4784,55.5123,55.453,55.4954,27793.0
2019-03-22 13:45:00,65.52,65.58,65.5,65.53,17090.0,55.4954,55.5462,55.4784,55.5038,17090.0
2019-03-22 13:50:00,65.53,65.57,65.51,65.55,17656.0,55.5038,55.5377,55.4869,55.5208,17656.0
2019-03-22 13:55:00,65.55,65.58,65.48,65.5,16559.0,55.5208,55.5462,55.4615,55.4784,16559.0
2019-03-22 14:00:00,65.51,65.57,65.49,65.56,20950.0,55.4869,55.5377,55.47,55.5292,20950.0
2019-03-22 14:05:00,65.56,65.58,65.51,65.56,23486.0,55.5292,55.5462,55.4869,55.5292,23486.0
2019-03-22 14:10:00,65.55,65.63,65.54,65.63,31190.0,55.5208,55.5885,55.5123,55.5885,31190.0
2019-03-22 14:15:00,65.64,65.82,65.64,65.78,35766.0,55.597,55.7495,55.597,55.7156,35766.0
2019-03-22 14:20:00,65.78,65.78,65.72,65.75,90705.0,55.7156,55.7156,55.6648,55.6902,90705.0
2019-03-22 14:25:00,65.75,65.89,65.71,65.81,94258.0,55.6902,55.8088,55.6563,55.741,94258.0
2019-03-22 14:30:00,65.8,65.82,65.63,65.66,26610.0,55.7325,55.7495,55.5885,55.6139,26610.0
2019-03-22 14:35:00,65.66,65.75,65.65,65.74,26547.0,55.6139,55.6902,55.6055,55.6817,26547.0
2019-03-22 14:40:00,65.75,65.83,65.74,65.75,66552.0,55.6902,55.7579,55.6817,55.6902,66552.0
2019-03-22 14:45:00,65.77,65.81,65.73,65.8,40643.0,55.7071,55.741,55.6732,55.7325,40643.0
2019-03-22 14:50:00,65.8,65.94,65.8,65.93,25004.0,55.7325,55.8511,55.7325,55.8426,25004.0
2019-03-22 14:55:00,65.93,65.96,65.89,65.89,34782.0,55.8426,55.868,55.8088,55.8088,34782.0
2019-03-22 15:00:00,65.9,65.96,65.83,65.83,28910.0,55.8172,55.868,55.7579,55.7579,28910.0
2019-03-22 15:05:00,65.83,65.91,65.82,65.87,73705.0,55.7579,55.8257,55.7495,55.7918,73705.0
2019-03-22 15:10:00,65.86,65.88,65.78,65.78,49499.0,55.7833,55.8003,55.7156,55.7156,49499.0
2019-03-22 15:15:00,65.8,65.86,65.74,65.77,20363.0,55.7325,55.7833,55.6817,55.7071,20363.0
2019-03-22 15:20:00,65.77,65.89,65.77,65.83,72973.0,55.7071,55.8088,55.7071,55.7579,72973.0
2019-03-22 15:25:00,65.82,65.83,65.66,65.66,55979.0,55.7495,55.7579,55.6139,55.6139,55979.0
2019-03-22 15:30:00,65.67,65.72,65.58,65.59,37251.0,55.6224,55.6648,55.5462,55.5547,37251.0
2019-03-22 15:35:00,65.59,65.66,65.55,65.56,43193.0,55.5547,55.6139,55.5208,55.5292,43193.0
2019-03-22 15:40:00,65.57,65.59,65.48,65.5,51360.0,55.5377,55.5547,55.4615,55.4784,51360.0
2019-03-22 15:45:00,65.5,65.64,65.5,65.56,95202.0,55.4784,55.597,55.4784,55.5292,95202.0
2019-03-22 15:50:00,65.57,65.59,65.46,65.48,79484.0,55.5377,55.5547,55.4445,55.4615,79484.0
2019-03-22 15:55:00,65.48,65.53,65.22,65.24,216726.0,55.4615,55.5038,55.2413,55.2582,216726.0
2019-03-25 09:30:00,65.27,65.33,64.91,65.19,69866.0,55.2836,55.3344,54.9787,55.2159,69866.0
2019-03-25 09:35:00,65.18,65.23,65.02,65.19,58172.0,55.2074,55.2497,55.0719,55.2159,58172.0
2019-03-25 09:40:00,65.18,65.2,64.91,64.91,46397.0,55.2074,55.2243,54.9787,54.9787,46397.0
2019-03-25 09:45:00,64.9,64.97,64.85,64.86,40391.0,54.9702,55.0295,54.9279,54.9363,40391.0
2019-03-25 09:50:00,64.87,64.9,64.7,64.74,45954.0,54.9448,54.9702,54.8008,54.8347,45954.0
2019-03-25 09:55:00,64.74,64.74,64.57,64.58,27990.0,54.8347,54.8347,54.6907,54.6992,27990.0
2019-03-25 10:00:00,64.57,64.7,64.54,64.67,20626.0,54.6907,54.8008,54.6653,54.7754,20626.0
2019-03-25 10:05:00,64.67,64.81,64.66,64.8,23583.0,54.7754,54.894,54.7669,54.8855,23583.0
2019-03-25 10:10:00,64.78,64.78,64.64,64.74,18073.0,54.8686,54.8686,54.75,54.8347,18073.0
2019-03-25 10:15:00,64.72,64.8,64.72,64.72,17192.0,54.8178,54.8855,54.8178,54.8178,17192.0
2019-03-25 10:20:00,64.71,64.8,64.68,64.77,19443.0,54.8093,54.8855,54.7839,54.8601,19443.0
2019-03-25 10:25:00,64.77,64.88,64.77,64.84,17839.0,54.8601,54.9533,54.8601,54.9194,17839.0
2019-03-25 10:30:00,64.82,64.96,64.82,64.9,33891.0,54.9025,55.021,54.9025,54.9702,33891.0
2019-03-25 10:35:00,64.89,65.02,64.88,64.94,16954.0,54.9618,55.0719,54.9533,55.0041,16954.0
2019-03-25 10:40:00,64.93,64.97,64.9,64.93,14999.0,54.9956,55.0295,54.9702,54.9956,14999.0
2019-03-25 10:45:00,64.92,64.98,64.83,64.97,15414.0,54.9872,55.038,54.9109,55.0295,15414.0
2019-03-25 10:50:00,64.98,65.14,64.98,65.07,130682.0,55.038,55.1735,55.038,55.1142,130682.0
2019-03-25 10:55:00,65.07,65.15,64.97,65.01,19933.0,55.1142,55.182,55.0295,55.0634,19933.0
2019-03-25 11:00:00,65.01,65.05,64.98,65.0,18955.0,55.0634,55.0973,55.038,55.0549,18955.0
2019-03-25 11:05:00,65.0,65.14,64.99,65.07,26515.0,55.0549,55.1735,55.0465,55.1142,26515.0
2019-03-25 11:10:00,65.09,65.14,65.04,65.09,48339.0,55.1312,55.1735,55.0888,55.1312,48339.0
2019-03-25 11:15:00,65.08,65.22,65.07,65.14,78164.0,55.1227,55.2413,55.1142,55.1735,78164.0
2019-03-25 11:20:00,65.14,65.17,65.09,65.09,205928.0,55.1735,55.1989,55.1312,55.1312,205928.0
2019-03-25 11:25:00,65.1,65.13,65.07,65.09,117879.0,55.1396,55.165,55.1142,55.1312,117879.0
2019-03-25 11:30:00,65.1,65.1,64.95,64.96,38090.0,55.1396,55.1396,55.0126,55.021,38090.0
2019-03-25 11:35:00,64.97,64.99,64.88,64.92,25289.0,55.0295,55.0465,54.9533,54.9872,25289.0
2019-03-25 11:40:00,64.92,64.93,64.8,64.84,17351.0,54.9872,54.9956,54.8855,54.9194,17351.0
2019-03-25 11:45:00,64.83,64.93,64.83,64.89,13236.0,54.9109,54.9956,54.9109,54.9618,13236.0
2019-03-25 11:50:00,64.89,64.9,64.85,64.89,26279.0,54.9618,54.9702,54.9279,54.9618,26279.0
2019-03-25 11:55:00,64.89,64.91,64.79,64.81,33418.0,54.9618,54.9787,54.8771,54.894,33418.0
2019-03-25 12:00:00,64.81,64.91,64.79,64.89,40956.0,54.894,54.9787,54.8771,54.9618,40956.0
2019-03-25 12:05:00,64.89,64.95,64.89,64.91,61562.0,54.9618,55.0126,54.9618,54.9787,61562.0
2019-03-25 12:10:00,64.91,64.95,64.87,64.9,55692.0,54.9787,55.0126,54.9448,54.9702,55692.0
2019-03-25 12:15:00,64.89,64.95,64.88,64.93,18670.0,54.9618,55.0126,54.9533,54.9956,18670.0
2019-03-25 12:20:00,64.93,65.01,64.91,64.95,25611.0,54.9956,55.0634,54.9787,55.0126,25611.0
2019-03-25 12:25:00,64.96,64.98,64.92,64.94,37239.0,55.021,55.038,54.9872,55.0041,37239.0
2019-03-25 12:30:00,64.94,64.97,64.85,64.91,25661.0,55.0041,55.0295,54.9279,54.9787,25661.0
2019-03-25 12:35:00,64.91,64.91,64.77,64.79,20419.0,54.9787,54.9787,54.8601,54.8771,20419.0
2019-03-25 12:40:00,64.79,64.86,64.76,64.82,12594.0,54.8771,54.9363,54.8516,54.9025,12594.0
2019-03-25 12:45:00,64.83,64.9,64.78,64.89,21561.0,54.9109,54.9702,54.8686,54.9618,21561.0
2019-03-25 12:50:00,64.89,64.9,64.86,64.89,25761.0,54.9618,54.9702,54.9363,54.9618,25761.0
2019-03-25 12:55:00,64.89,64.92,64.85,64.92,30058.0,54.9618,54.9872,54.9279,54.9872,30058.0
2019-03-25 13:00:00,64.92,64.92,64.81,64.81,33278.0,54.9872,54.9872,54.894,54.894,33278.0
2019-03-25 13:05:00,64.81,64.91,64.8,64.87,17812.0,54.894,54.9787,54.8855,54.9448,17812.0
2019-03-25 13:10:00,64.88,64.95,64.87,64.88,43048.0,54.9533,55.0126,54.9448,54.9533,43048.0
2019-03-25 13:15:00,64.88,64.89,64.81,64.86,31108.0,54.9533,54.9618,54.894,54.9363,31108.0
2019-03-25 13:20:00,64.87,64.9,64.82,64.88,20562.0,54.9448,54.9702,54.9025,54.9533,20562.0
2019-03-25 13:25:00,64.88,64.9,64.84,64.89,11482.0,54.9533,54.9702,54.9194,54.9618,11482.0
2019-03-25 13:30:00,64.89,64.9,64.84,64.88,26289.0,54.9618,54.9702,54.9194,54.9533,26289.0
2019-03-25 13:35:00,64.88,65.01,64.87,65.0,35539.0,54.9533,55.0634,54.9448,55.0549,35539.0
2019-03-25 13:40:00,64.99,65.0,64.89,64.94,28485.0,55.0465,55.0549,54.9618,55.0041,28485.0
2019-03-25 13:45:00,64.94,64.95,64.88,64.92,27282.0,55.0041,55.0126,54.9533,54.9872,27282.0
2019-03-25 13:50:00,64.92,65.08,64.87,64.91,1151674.0,54.9872,55.1227,54.9448,54.9787,1151674.0
2019-03-25 13:55:00,64.91,64.91,64.84,64.89,47154.0,54.9787,54.9787,54.9194,54.9618,47154.0
2019-03-25 14:00:00,64.87,64.9,64.69,64.73,1293159.0,54.9448,54.9702,54.7924,54.8262,1293159.0
2019-03-25 14:05:00,64.73,64.75,64.65,64.7,15365.0,54.8262,54.8432,54.7585,54.8008,15365.0
2019-03-25 14:10:00,64.7,64.81,64.67,64.78,35271.0,54.8008,54.894,54.7754,54.8686,35271.0
2019-03-25 14:15:00,64.79,64.82,64.68,64.69,128448.0,54.8771,54.9025,54.7839,54.7924,128448.0
2019-03-25 14:20:00,64.69,64.72,64.61,64.61,13078.0,54.7924,54.8178,54.7246,54.7246,13078.0
2019-03-25 14:25:00,64.61,64.61,64.51,64.53,26647.0,54.7246,54.7246,54.6399,54.6568,26647.0
2019-03-25 14:30:00,64.54,64.68,64.54,64.63,40463.0,54.6653,54.7839,54.6653,54.7415,40463.0
2019-03-25 14:35:00,64.66,64.66,64.57,64.61,31990.0,54.7669,54.7669,54.6907,54.7246,31990.0
2019-03-25 14:40:00,64.61,64.78,64.6,64.77,34387.0,54.7246,54.8686,54.7161,54.8601,34387.0
2019-03-25 14:45:00,64.78,64.83,64.74,64.8,33959.0,54.8686,54.9109,54.8347,54.8855,33959.0
2019-03-25 14:50:00,64.8,64.82,64.74,64.76,29181.0,54.8855,54.9025,54.8347,54.8516,29181.0
2019-03-25 14:55:00,64.77,64.88,64.76,64.85,23639.0,54.8601,54.9533,54.8516,54.9279,23639.0
2019-03-25 15:00:00,64.86,64.91,64.8,64.83,17765.0,54.9363,54.9787,54.8855,54.9109,17765.0
2019-03-25 15:05:00,64.84,64.86,64.81,64.84,13056.0,54.9194,54.9363,54.894,54.9194,13056.0
2019-03-25 15:10:00,64.84,64.95,64.84,64.95,20828.0,54.9194,55.0126,54.9194,55.0126,20828.0
2019-03-25 15:15:00,64.94,64.97,64.86,64.9,17971.0,55.0041,55.0295,54.9363,54.9702,17971.0
2019-03-25 15:20:00,64.91,64.99,64.89,64.96,24208.0,54.9787,55.0465,54.9618,55.021,24208.0
2019-03-25 15:25:00,64.96,65.03,64.95,64.99,29308.0,55.021,55.0803,55.0126,55.0465,29308.0
2019-03-25 15:30:00,64.99,65.01,64.95,65.0,28809.0,55.0465,55.0634,55.0126,55.0549,28809.0
2019-03-25 15:35:00,65.0,65.15,64.99,65.12,36779.0,55.0549,55.182,55.0465,55.1566,36779.0
2019-03-25 15:40:00,65.13,65.14,65.07,65.14,56947.0,55.165,55.1735,55.1142,55.1735,56947.0
2019-03-25 15:45:00,65.13,65.19,65.05,65.05,50832.0,55.165,55.2159,55.0973,55.0973,50832.0
2019-03-25 15:50:00,65.06,65.16,65.05,65.11,73951.0,55.1057,55.1904,55.0973,55.1481,73951.0
2019-03-25 15:55:00,65.12,65.15,65.03,65.13,267167.0,55.1566,55.182,55.0803,55.165,267167.0
2019-03-26 09:30:00,65.88,66.2,65.71,66.2,85046.0,55.8003,56.0713,55.6563,56.0713,85046.0
2019-03-26 09:35:00,66.21,66.51,66.17,66.5,36883.0,56.0798,56.3339,56.0459,56.3254,36883.0
2019-03-26 09:40:00,66.46,66.87,66.41,66.82,161924.0,56.2915,56.6388,56.2492,56.5965,161924.0
2019-03-26 09:45:00,66.82,66.9,66.67,66.7,65995.0,56.5965,56.6642,56.4694,56.4948,65995.0
2019-03-26 09:50:00,66.72,66.97,66.53,66.97,120361.0,56.5118,56.7235,56.3508,56.7235,120361.0
2019-03-26 09:55:00,66.97,67.16,66.92,67.14,124497.0,56.7235,56.8844,56.6812,56.8675,124497.0
2019-03-26 10:00:00,67.16,67.2,67.03,67.13,74647.0,56.8844,56.9183,56.7743,56.859,74647.0
2019-03-26 10:05:00,67.14,67.17,66.99,67.09,64329.0,56.8675,56.8929,56.7405,56.8252,64329.0
2019-03-26 10:10:00,67.1,67.15,67.02,67.04,93548.0,56.8336,56.876,56.7659,56.7828,93548.0
2019-03-26 10:15:00,67.05,67.06,66.95,67.05,57092.0,56.7913,56.7997,56.7066,56.7913,57092.0
2019-03-26 10:20:00,67.04,67.06,66.92,66.96,48590.0,56.7828,56.7997,56.6812,56.715,48590.0
2019-03-26 10:25:00,66.95,67.06,66.94,67.01,51473.0,56.7066,56.7997,56.6981,56.7574,51473.0
2019-03-26 10:30:00,67.02,67.05,66.92,66.98,66315.0,56.7659,56.7913,56.6812,56.732,66315.0
2019-03-26 10:35:00,66.96,67.02,66.89,67.0,56047.0,56.715,56.7659,56.6558,56.7489,56047.0
2019-03-26 10:40:00,67.0,67.14,66.99,67.09,82437.0,56.7489,56.8675,56.7405,56.8252,82437.0
2019-03-26 10:45:00,67.09,67.29,67.05,67.28,99531.0,56.8252,56.9946,56.7913,56.9861,99531.0
2019-03-26 10:50:00,67.29,67.45,67.28,67.38,51109.0,56.9946,57.1301,56.9861,57.0708,51109.0
2019-03-26 10:55:00,67.39,67.41,67.34,67.41,62028.0,57.0793,57.0962,57.0369,57.0962,62028.0
2019-03-26 11:00:00,67.4,67.44,67.27,67.28,31572.0,57.0877,57.1216,56.9776,56.9861,31572.0
2019-03-26 11:05:00,67.28,67.42,67.27,67.32,34595.0,56.9861,57.1047,56.9776,57.02,34595.0
2019-03-26 11:10:00,67.34,67.36,67.19,67.22,42449.0,57.0369,57.0538,56.9099,56.9353,42449.0
2019-03-26 11:15:00,67.22,67.3,67.14,67.15,39970.0,56.9353,57.003,56.8675,56.876,39970.0
2019-03-26 11:20:00,67.15,67.23,67.14,67.2,52866.0,56.876,56.9437,56.8675,56.9183,52866.0
2019-03-26 11:25:00,67.2,67.24,67.17,67.19,38537.0,56.9183,56.9522,56.8929,56.9099,38537.0
2019-03-26 11:30:00,67.2,67.26,67.16,67.25,62856.0,56.9183,56.9691,56.8844,56.9607,62856.0
2019-03-26 11:35:00,67.23,67.43,67.19,67.41,58191.0,56.9437,57.1131,56.9099,57.0962,58191.0
2019-03-26 11:40:00,67.41,67.43,67.39,67.42,54161.0,57.0962,57.1131,57.0793,57.1047,54161.0
2019-03-26 11:45:00,67.42,67.5,67.35,67.44,55949.0,57.1047,57.1724,57.0454,57.1216,55949.0
2019-03-26 11:50:00,67.42,67.43,67.32,67.4,28937.0,57.1047,57.1131,57.02,57.0877,28937.0
2019-03-26 11:55:00,67.4,67.41,67.26,67.27,91077.0,57.0877,57.0962,56.9691,56.9776,91077.0
2019-03-26 12:00:00,67.26,67.35,67.25,67.32,18255.0,56.9691,57.0454,56.9607,57.02,18255.0
2019-03-26 12:05:00,67.31,67.34,67.19,67.21,25298.0,57.0115,57.0369,56.9099,56.9268,25298.0
2019-03-26 12:10:00,67.2,67.27,67.19,67.23,19520.0,56.9183,56.9776,56.9099,56.9437,19520.0
2019-03-26 12:15:00,67.23,67.32,67.22,67.28,42013.0,56.9437,57.02,56.9353,56.9861,42013.0
2019-03-26 12:20:00,67.28,67.3,67.2,67.2,40415.0,56.9861,57.003,56.9183,56.9183,40415.0
2019-03-26 12:25:00,67.2,67.23,67.13,67.18,33326.0,56.9183,56.9437,56.859,56.9014,33326.0
2019-03-26 12:30:00,67.18,67.2,67.15,67.19,20673.0,56.9014,56.9183,56.876,56.9099,20673.0
2019-03-26 12:35:00,67.18,67.22,67.1,67.1,36641.0,56.9014,56.9353,56.8336,56.8336,36641.0
2019-03-26 12:40:00,67.11,67.12,67.03,67.06,86706.0,56.8421,56.8506,56.7743,56.7997,86706.0
2019-03-26 12:45:00,67.05,67.07,66.98,66.98,19422.0,56.7913,56.8082,56.732,56.732,19422.0
2019-03-26 12:50:00,66.99,67.04,66.99,67.03,40571.0,56.7405,56.7828,56.7405,56.7743,40571.0
2019-03-26 12:55:00,67.03,67.03,66.95,67.01,42050.0,56.7743,56.7743,56.7066,56.7574,42050.0
2019-03-26 13:00:00,67.0,67.02,66.94,66.97,83754.0,56.7489,56.7659,56.6981,56.7235,83754.0
2019-03-26 13:05:00,66.97,67.0,66.92,67.0,43291.0,56.7235,56.7489,56.6812,56.7489,43291.0
2019-03-26 13:10:00,67.0,67.04,66.95,67.01,38329.0,56.7489,56.7828,56.7066,56.7574,38329.0
2019-03-26 13:15:00,67.01,67.1,67.0,67.07,52428.0,56.7574,56.8336,56.7489,56.8082,52428.0
2019-03-26 13:20:00,67.07,67.08,67.0,67.02,19122.0,56.8082,56.8167,56.7489,56.7659,19122.0
2019-03-26 13:25:00,67.02,67.03,66.94,66.95,28047.0,56.7659,56.7743,56.6981,56.7066,28047.0
2019-03-26 13:30:00,66.95,66.97,66.94,66.96,18131.0,56.7066,56.7235,56.6981,56.715,18131.0
2019-03-26 13:35:00,66.96,66.98,66.91,66.93,27048.0,56.715,56.732,56.6727,56.6896,27048.0
2019-03-26 13:40:00,66.94,67.02,66.93,67.0,18906.0,56.6981,56.7659,56.6896,56.7489,18906.0
2019-03-26 13:45:00,67.01,67.04,66.98,67.03,38266.0,56.7574,56.7828,56.732,56.7743,38266.0
2019-03-26 13:50:00,67.03,67.05,66.99,67.0,38098.0,56.7743,56.7913,56.7405,56.7489,38098.0
2019-03-26 13:55:00,67.0,67.0,66.95,66.96,17733.0,56.7489,56.7489,56.7066,56.715,17733.0
2019-03-26 14:00:00,66.94,66.96,66.89,66.9,39024.0,56.6981,56.715,56.6558,56.6642,39024.0
2019-03-26 14:05:00,66.91,67.0,66.9,66.99,21036.0,56.6727,56.7489,56.6642,56.7405,21036.0
2019-03-26 14:10:00,66.98,67.01,66.92,66.99,35981.0,56.732,56.7574,56.6812,56.7405,35981.0
2019-03-26 14:15:00,67.0,67.06,66.96,67.04,26654.0,56.7489,56.7997,56.715,56.7828,26654.0
2019-03-26 14:20:00,67.04,67.05,67.01,67.04,25566.0,56.7828,56.7913,56.7574,56.7828,25566.0
2019-03-26 14:25:00,67.04,67.04,66.89,66.9,29694.0,56.7828,56.7828,56.6558,56.6642,29694.0
2019-03-26 14:30:00,66.89,66.89,66.76,66.77,40568.0,56.6558,56.6558,56.5456,56.5541,40568.0
2019-03-26 14:35:00,66.76,66.83,66.74,66.79,75107.0,56.5456,56.6049,56.5287,56.5711,75107.0
2019-03-26 14:40:00,66.8,66.85,66.79,66.84,75473.0,56.5795,56.6219,56.5711,56.6134,75473.0
2019-03-26 14:45:00,66.84,66.96,66.83,66.95,190928.0,56.6134,56.715,56.6049,56.7066,190928.0
2019-03-26 14:50:00,66.96,67.03,66.94,67.0,35181.0,56.715,56.7743,56.6981,56.7489,35181.0
2019-03-26 14:55:00,67.0,67.03,66.98,67.0,55782.0,56.7489,56.7743,56.732,56.7489,55782.0
2019-03-26 15:00:00,67.01,67.09,66.99,67.04,57458.0,56.7574,56.8252,56.7405,56.7828,57458.0
2019-03-26 15:05:00,67.05,67.07,66.99,67.03,26752.0,56.7913,56.8082,56.7405,56.7743,26752.0
2019-03-26 15:10:00,67.03,67.14,66.99,67.06,75861.0,56.7743,56.8675,56.7405,56.7997,75861.0
2019-03-26 15:15:00,67.05,67.07,66.99,67.01,21793.0,56.7913,56.8082,56.7405,56.7574,21793.0
2019-03-26 15:20:00,67.0,67.04,66.98,67.03,33829.0,56.7489,56.7828,56.732,56.7743,33829.0
2019-03-26 15:25:00,67.02,67.04,66.96,66.96,66633.0,56.7659,56.7828,56.715,56.715,66633.0
2019-03-26 15:30:00,66.96,67.1,66.95,67.08,64563.0,56.715,56.8336,56.7066,56.8167,64563.0
2019-03-26 15:35:00,67.09,67.13,66.94,66.96,63665.0,56.8252,56.859,56.6981,56.715,63665.0
2019-03-26 15:40:00,66.96,66.99,66.93,66.95,50938.0,56.715,56.7405,56.6896,56.7066,50938.0
2019-03-26 15:45:00,66.96,67.07,66.92,67.02,64895.0,56.715,56.8082,56.6812,56.7659,64895.0
2019-03-26 15:50:00,67.03,67.16,67.02,67.12,135042.0,56.7743,56.8844,56.7659,56.8506,135042.0
2019-03-26 15:55:00,67.12,67.27,67.06,67.09,424750.0,56.8506,56.9776,56.7997,56.8252,424750.0
2019-03-27 09:30:00,67.21,67.21,66.85,67.11,44189.0,56.9268,56.9268,56.6219,56.8421,44189.0
2019-03-27 09:35:00,67.14,67.2,66.97,67.03,34587.0,56.8675,56.9183,56.7235,56.7743,34587.0
2019-03-27 09:40:00,67.04,67.13,66.83,66.83,19437.0,56.7828,56.859,56.6049,56.6049,19437.0
2019-03-27 09:45:00,66.84,66.89,66.76,66.83,38923.0,56.6134,56.6558,56.5456,56.6049,38923.0
2019-03-27 09:50:00,66.83,66.94,66.75,66.77,20149.0,56.6049,56.6981,56.5372,56.5541,20149.0
2019-03-27 09:55:00,66.78,66.79,66.61,66.74,25727.0,56.5626,56.5711,56.4186,56.5287,25727.0
2019-03-27 10:00:00,66.73,66.73,66.53,66.54,31585.0,56.5202,56.5202,56.3508,56.3593,31585.0
2019-03-27 10:05:00,66.55,66.67,66.55,66.55,14345.0,56.3678,56.4694,56.3678,56.3678,14345.0
2019-03-27 10:10:00,66.56,66.68,66.54,66.63,24540.0,56.3762,56.4779,56.3593,56.4355,24540.0
2019-03-27 10:15:00,66.64,66.64,66.48,66.62,32315.0,56.444,56.444,56.3085,56.4271,32315.0
2019-03-27 10:20:00,66.61,66.67,66.55,66.66,31470.0,56.4186,56.4694,56.3678,56.4609,31470.0
2019-03-27 10:25:00,66.67,66.68,66.55,66.58,22539.0,56.4694,56.4779,56.3678,56.3932,22539.0
2019-03-27 10:30:00,66.57,66.67,66.43,66.51,42444.0,56.3847,56.4694,56.2661,56.3339,42444.0
2019-03-27 10:35:00,66.51,66.56,66.43,66.5,21586.0,56.3339,56.3762,56.2661,56.3254,21586.0
2019-03-27 10:40:00,66.5,66.53,66.33,66.34,20234.0,56.3254,56.3508,56.1814,56.1899,20234.0
2019-03-27 10:45:00,66.34,66.36,66.26,66.29,19899.0,56.1899,56.2068,56.1221,56.1476,19899.0
2019-03-27 10:50:00,66.27,66.44,66.18,66.44,33699.0,56.1306,56.2746,56.0544,56.2746,33699.0
2019-03-27 10:55:00,66.43,66.54,66.42,66.5,16653.0,56.2661,56.3593,56.2577,56.3254,16653.0
2019-03-27 11:00:00,66.49,66.49,66.37,66.39,20273.0,56.317,56.317,56.2153,56.2323,20273.0
2019-03-27 11:05:00,66.39,66.59,66.36,66.57,17997.0,56.2323,56.4017,56.2068,56.3847,17997.0
2019-03-27 11:10:00,66.59,66.59,66.42,66.42,17109.0,56.4017,56.4017,56.2577,56.2577,17109.0
2019-03-27 11:15:00,66.4,66.43,66.36,66.39,22178.0,56.2407,56.2661,56.2068,56.2323,22178.0
2019-03-27 11:20:00,66.4,66.42,66.36,66.41,20418.0,56.2407,56.2577,56.2068,56.2492,20418.0
2019-03-27 11:25:00,66.41,66.47,66.31,66.32,26243.0,56.2492,56.3,56.1645,56.173,26243.0
2019-03-27 11:30:00,66.32,66.39,66.17,66.17,20458.0,56.173,56.2323,56.0459,56.0459,20458.0
2019-03-27 11:35:00,66.16,66.3,66.1,66.22,24585.0,56.0374,56.156,55.9866,56.0883,24585.0
2019-03-27 11:40:00,66.22,66.22,66.01,66.01,26492.0,56.0883,56.0883,55.9104,55.9104,26492.0
2019-03-27 11:45:00,66.01,66.07,65.91,65.97,19660.0,55.9104,55.9612,55.8257,55.8765,19660.0
2019-03-27 11:50:00,65.96,66.01,65.86,65.92,26439.0,55.868,55.9104,55.7833,55.8342,26439.0
2019-03-27 11:55:00,65.91,66.06,65.88,65.99,22305.0,55.8257,55.9527,55.8003,55.8935,22305.0
2019-03-27 12:00:00,65.95,66.09,65.91,66.07,21022.0,55.8596,55.9782,55.8257,55.9612,21022.0
2019-03-27 12:05:00,66.06,66.09,65.98,66.0,18260.0,55.9527,55.9782,55.885,55.9019,18260.0
2019-03-27 12:10:00,66.01,66.09,65.98,65.98,22477.0,55.9104,55.9782,55.885,55.885,22477.0
2019-03-27 12:15:00,65.97,66.03,65.93,66.01,13935.0,55.8765,55.9273,55.8426,55.9104,13935.0
2019-03-27 12:20:00,66.02,66.13,66.02,66.1,89801.0,55.9189,56.012,55.9189,55.9866,89801.0
2019-03-27 12:25:00,66.09,66.2,66.03,66.16,26663.0,55.9782,56.0713,55.9273,56.0374,26663.0
2019-03-27 12:30:00,66.16,66.16,66.12,66.12,14800.0,56.0374,56.0374,56.0036,56.0036,14800.0
2019-03-27 12:35:00,66.12,66.15,66.06,66.12,25569.0,56.0036,56.029,55.9527,56.0036,25569.0
2019-03-27 12:40:00,66.09,66.09,66.02,66.03,69432.0,55.9782,55.9782,55.9189,55.9273,69432.0
2019-03-27 12:45:00,66.04,66.09,66.0,66.05,59898.0,55.9358,55.9782,55.9019,55.9443,59898.0
2019-03-27 12:50:00,66.06,66.08,66.0,66.03,19446.0,55.9527,55.9697,55.9019,55.9273,19446.0
2019-03-27 12:55:00,66.03,66.04,65.93,65.94,34229.0,55.9273,55.9358,55.8426,55.8511,34229.0
2019-03-27 13:00:00,65.93,66.02,65.92,66.01,120827.0,55.8426,55.9189,55.8342,55.9104,120827.0
2019-03-27 13:05:00,66.01,66.07,65.99,66.01,16026.0,55.9104,55.9612,55.8935,55.9104,16026.0
2019-03-27 13:10:00,66.01,66.2,66.0,66.2,27061.0,55.9104,56.0713,55.9019,56.0713,27061.0
2019-03-27 13:15:00,66.19,66.23,66.14,66.17,11063.0,56.0629,56.0967,56.0205,56.0459,11063.0
2019-03-27 13:20:00,66.15,66.24,66.15,66.19,8492.0,56.029,56.1052,56.029,56.0629,8492.0
2019-03-27 13:25:00,66.2,66.29,66.19,66.29,54001.0,56.0713,56.1476,56.0629,56.1476,54001.0
2019-03-27 13:30:00,66.28,66.31,66.19,66.2,13617.0,56.1391,56.1645,56.0629,56.0713,13617.0
2019-03-27 13:35:00,66.19,66.2,66.14,66.16,15942.0,56.0629,56.0713,56.0205,56.0374,15942.0
2019-03-27 13:40:00,66.16,66.24,66.16,66.23,23059.0,56.0374,56.1052,56.0374,56.0967,23059.0
2019-03-27 13:45:00,66.23,66.26,66.14,66.15,27597.0,56.0967,56.1221,56.0205,56.029,27597.0
2019-03-27 13:50:00,66.16,66.28,66.13,66.27,20228.0,56.0374,56.1391,56.012,56.1306,20228.0
2019-03-27 13:55:00,66.27,66.28,66.25,66.27,9680.0,56.1306,56.1391,56.1137,56.1306,9680.0
2019-03-27 14:00:00,66.26,66.3,66.22,66.29,25506.0,56.1221,56.156,56.0883,56.1476,25506.0
2019-03-27 14:05:00,66.28,66.3,66.26,66.27,13990.0,56.1391,56.156,56.1221,56.1306,13990.0
2019-03-27 14:10:00,66.27,66.34,66.26,66.34,28291.0,56.1306,56.1899,56.1221,56.1899,28291.0
2019-03-27 14:15:00,66.35,66.36,66.27,66.28,10383.0,56.1984,56.2068,56.1306,56.1391,10383.0
2019-03-27 14:20:00,66.28,66.34,66.25,66.33,12515.0,56.1391,56.1899,56.1137,56.1814,12515.0
2019-03-27 14:25:00,66.32,66.33,66.28,66.33,11938.0,56.173,56.1814,56.1391,56.1814,11938.0
2019-03-27 14:30:00,66.32,66.4,66.31,66.34,16915.0,56.173,56.2407,56.1645,56.1899,16915.0
2019-03-27 14:35:00,66.34,66.38,66.27,66.31,39543.0,56.1899,56.2238,56.1306,56.1645,39543.0
2019-03-27 14:40:00,66.32,66.4,66.32,66.4,22044.0,56.173,56.2407,56.173,56.2407,22044.0
2019-03-27 14:45:00,66.41,66.43,66.37,66.4,15204.0,56.2492,56.2661,56.2153,56.2407,15204.0
2019-03-27 14:50:00,66.39,66.43,66.37,66.4,18979.0,56.2323,56.2661,56.2153,56.2407,18979.0
2019-03-27 14:55:00,66.41,66.42,66.34,66.36,18204.0,56.2492,56.2577,56.1899,56.2068,18204.0
2019-03-27 15:00:00,66.37,66.4,66.33,66.39,53851.0,56.2153,56.2407,56.1814,56.2323,53851.0
2019-03-27 15:05:00,66.39,66.42,66.31,66.37,73730.0,56.2323,56.2577,56.1645,56.2153,73730.0
2019-03-27 15:10:00,66.38,66.4,66.29,66.34,90367.0,56.2238,56.2407,56.1476,56.1899,90367.0
2019-03-27 15:15:00,66.33,66.36,66.3,66.31,17551.0,56.1814,56.2068,56.156,56.1645,17551.0
2019-03-27 15:20:00,66.31,66.31,66.23,66.28,23025.0,56.1645,56.1645,56.0967,56.1391,23025.0
2019-03-27 15:25:00,66.29,66.39,66.26,66.39,23444.0,56.1476,56.2323,56.1221,56.2323,23444.0
2019-03-27 15:30:00,66.39,66.46,66.35,66.4,49355.0,56.2323,56.2915,56.1984,56.2407,49355.0
2019-03-27 15:35:00,66.41,66.43,66.36,66.38,30674.0,56.2492,56.2661,56.2068,56.2238,30674.0
2019-03-27 15:40:00,66.38,66.42,66.3,66.34,54941.0,56.2238,56.2577,56.156,56.1899,54941.0
2019-03-27 15:45:00,66.34,66.41,66.34,66.41,78627.0,56.1899,56.2492,56.1899,56.2492,78627.0
2019-03-27 15:50:00,66.41,66.41,66.31,66.36,84346.0,56.2492,56.2492,56.1645,56.2068,84346.0
2019-03-27 15:55:00,66.35,66.43,66.29,66.35,205687.0,56.1984,56.2661,56.1476,56.1984,205687.0
2019-03-28 09:30:00,65.93,66.3,65.8,66.12,43315.0,55.8426,56.156,55.7325,56.0036,43315.0
2019-03-28 09:35:00,66.15,66.3,66.07,66.24,15174.0,56.029,56.156,55.9612,56.1052,15174.0
2019-03-28 09:40:00,66.18,66.25,66.14,66.25,19005.0,56.0544,56.1137,56.0205,56.1137,19005.0
2019-03-28 09:45:00,66.26,66.26,66.07,66.17,58550.0,56.1221,56.1221,55.9612,56.0459,58550.0
2019-03-28 09:50:00,66.18,66.29,66.12,66.26,41237.0,56.0544,56.1476,56.0036,56.1221,41237.0
2019-03-28 09:55:00,66.28,66.32,66.2,66.2,36644.0,56.1391,56.173,56.0713,56.0713,36644.0
2019-03-28 10:00:00,66.22,66.39,66.22,66.39,34666.0,56.0883,56.2323,56.0883,56.2323,34666.0
2019-03-28 10:05:00,66.38,66.44,66.35,66.38,25732.0,56.2238,56.2746,56.1984,56.2238,25732.0
2019-03-28 10:10:00,66.38,66.4,66.22,66.25,35035.0,56.2238,56.2407,56.0883,56.1137,35035.0
2019-03-28 10:15:00,66.26,66.29,66.17,66.26,34515.0,56.1221,56.1476,56.0459,56.1221,34515.0
2019-03-28 10:20:00,66.27,66.34,66.25,66.33,28408.0,56.1306,56.1899,56.1137,56.1814,28408.0
2019-03-28 10:25:00,66.33,66.34,66.26,66.32,23839.0,56.1814,56.1899,56.1221,56.173,23839.0
2019-03-28 10:30:00,66.33,66.46,66.31,66.42,33731.0,56.1814,56.2915,56.1645,56.2577,33731.0
2019-03-28 10:35:00,66.44,66.48,66.37,66.37,27462.0,56.2746,56.3085,56.2153,56.2153,27462.0
2019-03-28 10:40:00,66.35,66.43,66.33,66.4,23132.0,56.1984,56.2661,56.1814,56.2407,23132.0
2019-03-28 10:45:00,66.41,66.46,66.31,66.46,30173.0,56.2492,56.2915,56.1645,56.2915,30173.0
2019-03-28 10:50:00,66.46,66.55,66.44,66.55,27994.0,56.2915,56.3678,56.2746,56.3678,27994.0
2019-03-28 10:55:00,66.55,66.55,66.42,66.42,19137.0,56.3678,56.3678,56.2577,56.2577,19137.0
2019-03-28 11:00:00,66.43,66.44,66.32,66.37,25728.0,56.2661,56.2746,56.173,56.2153,25728.0
2019-03-28 11:05:00,66.37,66.37,66.26,66.28,18252.0,56.2153,56.2153,56.1221,56.1391,18252.0
2019-03-28 11:10:00,66.27,66.36,66.27,66.32,21205.0,56.1306,56.2068,56.1306,56.173,21205.0
2019-03-28 11:15:00,66.32,66.32,66.26,66.26,11402.0,56.173,56.173,56.1221,56.1221,11402.0
2019-03-28 11:20:00,66.25,66.36,66.22,66.28,18603.0,56.1137,56.2068,56.0883,56.1391,18603.0
2019-03-28 11:25:00,66.28,66.32,66.23,66.25,19076.0,56.1391,56.173,56.0967,56.1137,19076.0
2019-03-28 11:30:00,66.25,66.37,66.22,66.37,14627.0,56.1137,56.2153,56.0883,56.2153,14627.0
2019-03-28 11:35:00,66.35,66.36,66.29,66.32,16214.0,56.1984,56.2068,56.1476,56.173,16214.0
2019-03-28 11:40:00,66.3,66.3,66.17,66.25,17472.0,56.156,56.156,56.0459,56.1137,17472.0
2019-03-28 11:45:00,66.25,66.33,66.16,66.31,23263.0,56.1137,56.1814,56.0374,56.1645,23263.0
2019-03-28 11:50:00,66.32,66.33,66.21,66.22,16245.0,56.173,56.1814,56.0798,56.0883,16245.0
2019-03-28 11:55:00,66.23,66.26,66.19,66.25,23742.0,56.0967,56.1221,56.0629,56.1137,23742.0
2019-03-28 12:00:00,66.25,66.25,66.19,66.24,22027.0,56.1137,56.1137,56.0629,56.1052,22027.0
2019-03-28 12:05:00,66.23,66.3,66.23,66.26,14763.0,56.0967,56.156,56.0967,56.1221,14763.0
2019-03-28 12:10:00,66.25,66.26,66.2,66.24,19239.0,56.1137,56.1221,56.0713,56.1052,19239.0
2019-03-28 12:15:00,66.25,66.26,66.21,66.25,23993.0,56.1137,56.1221,56.0798,56.1137,23993.0
2019-03-28 12:20:00,66.25,66.31,66.24,66.29,19822.0,56.1137,56.1645,56.1052,56.1476,19822.0
2019-03-28 12:25:00,66.28,66.32,66.26,66.3,16975.0,56.1391,56.173,56.1221,56.156,16975.0
2019-03-28 12:30:00,66.3,66.32,66.26,66.27,13992.0,56.156,56.173,56.1221,56.1306,13992.0
2019-03-28 12:35:00,66.26,66.39,66.25,66.38,35646.0,56.1221,56.2323,56.1137,56.2238,35646.0
2019-03-28 12:40:00,66.38,66.41,66.33,66.34,16425.0,56.2238,56.2492,56.1814,56.1899,16425.0
2019-03-28 12:45:00,66.34,66.35,66.3,66.32,14457.0,56.1899,56.1984,56.156,56.173,14457.0
2019-03-28 12:50:00,66.32,66.37,66.31,66.37,13085.0,56.173,56.2153,56.1645,56.2153,13085.0
2019-03-28 12:55:00,66.36,66.37,66.29,66.29,15855.0,56.2068,56.2153,56.1476,56.1476,15855.0
2019-03-28 13:00:00,66.29,66.4,66.28,66.37,17653.0,56.1476,56.2407,56.1391,56.2153,17653.0
2019-03-28 13:05:00,66.37,66.37,66.29,66.29,18145.0,56.2153,56.2153,56.1476,56.1476,18145.0
2019-03-28 13:10:00,66.3,66.32,66.27,66.27,17667.0,56.156,56.173,56.1306,56.1306,17667.0
2019-03-28 13:15:00,66.26,66.36,66.26,66.35,11956.0,56.1221,56.2068,56.1221,56.1984,11956.0
2019-03-28 13:20:00,66.36,66.48,66.36,66.41,22011.0,56.2068,56.3085,56.2068,56.2492,22011.0
2019-03-28 13:25:00,66.41,66.41,66.35,66.39,13502.0,56.2492,56.2492,56.1984,56.2323,13502.0
2019-03-28 13:30:00,66.39,66.44,66.39,66.43,10818.0,56.2323,56.2746,56.2323,56.2661,10818.0
2019-03-28 13:35:00,66.43,66.46,66.43,66.44,14037.0,56.2661,56.2915,56.2661,56.2746,14037.0
2019-03-28 13:40:00,66.43,66.44,66.4,66.44,10397.0,56.2661,56.2746,56.2407,56.2746,10397.0
2019-03-28 13:45:00,66.44,66.51,66.44,66.5,16143.0,56.2746,56.3339,56.2746,56.3254,16143.0
2019-03-28 13:50:00,66.5,66.59,66.49,66.53,18372.0,56.3254,56.4017,56.317,56.3508,18372.0
2019-03-28 13:55:00,66.54,66.54,66.49,66.51,15644.0,56.3593,56.3593,56.317,56.3339,15644.0
2019-03-28 14:00:00,66.51,66.58,66.51,66.53,20597.0,56.3339,56.3932,56.3339,56.3508,20597.0
2019-03-28 14:05:00,66.52,66.54,66.5,66.52,14455.0,56.3424,56.3593,56.3254,56.3424,14455.0
2019-03-28 14:10:00,66.53,66.57,66.52,66.55,12673.0,56.3508,56.3847,56.3424,56.3678,12673.0
2019-03-28 14:15:00,66.56,66.56,66.45,66.48,12533.0,56.3762,56.3762,56.2831,56.3085,12533.0
2019-03-28 14:20:00,66.48,66.49,66.46,66.48,15127.0,56.3085,56.317,56.2915,56.3085,15127.0
2019-03-28 14:25:00,66.48,66.51,66.45,66.46,16395.0,56.3085,56.3339,56.2831,56.2915,16395.0
2019-03-28 14:30:00,66.45,66.45,66.4,66.4,19173.0,56.2831,56.2831,56.2407,56.2407,19173.0
2019-03-28 14:35:00,66.39,66.39,66.35,66.36,10441.0,56.2323,56.2323,56.1984,56.2068,10441.0
2019-03-28 14:40:00,66.35,66.35,66.3,66.32,11647.0,56.1984,56.1984,56.156,56.173,11647.0
2019-03-28 14:45:00,66.32,66.4,66.31,66.37,16552.0,56.173,56.2407,56.1645,56.2153,16552.0
2019-03-28 14:50:00,66.36,66.43,66.36,66.43,14289.0,56.2068,56.2661,56.2068,56.2661,14289.0
2019-03-28 14:55:00,66.42,66.52,66.42,66.51,13096.0,56.2577,56.3424,56.2577,56.3339,13096.0
2019-03-28 15:00:00,66.51,66.56,66.48,66.53,17699.0,56.3339,56.3762,56.3085,56.3508,17699.0
2019-03-28 15:05:00,66.53,66.57,66.48,66.53,23315.0,56.3508,56.3847,56.3085,56.3508,23315.0
2019-03-28 15:10:00,66.53,66.56,66.45,66.46,36686.0,56.3508,56.3762,56.2831,56.2915,36686.0
2019-03-28 15:15:00,66.47,66.51,66.39,66.41,45171.0,56.3,56.3339,56.2323,56.2492,45171.0
2019-03-28 15:20:00,66.4,66.43,66.39,66.4,29048.0,56.2407,56.2661,56.2323,56.2407,29048.0
2019-03-28 15:25:00,66.4,66.46,66.4,66.45,36837.0,56.2407,56.2915,56.2407,56.2831,36837.0
2019-03-28 15:30:00,66.45,66.52,66.45,66.49,31829.0,56.2831,56.3424,56.2831,56.317,31829.0
2019-03-28 15:35:00,66.5,66.57,66.49,66.52,38194.0,56.3254,56.3847,56.317,56.3424,38194.0
2019-03-28 15:40:00,66.51,66.66,66.5,66.64,66223.0,56.3339,56.4609,56.3254,56.444,66223.0
2019-03-28 15:45:00,66.64,66.64,66.53,66.53,51333.0,56.444,56.444,56.3508,56.3508,51333.0
2019-03-28 15:50:00,66.53,66.56,66.47,66.5,66171.0,56.3508,56.3762,56.3,56.3254,66171.0
2019-03-28 15:55:00,66.5,66.63,66.5,66.57,120810.0,56.3254,56.4355,56.3254,56.3847,120810.0
2019-03-29 09:30:00,67.28,67.44,67.14,67.14,57917.0,56.9861,57.1216,56.8675,56.8675,57917.0
2019-03-29 09:35:00,67.18,67.33,67.04,67.3,21776.0,56.9014,57.0284,56.7828,57.003,21776.0
2019-03-29 09:40:00,67.27,67.48,67.25,67.38,25228.0,56.9776,57.1555,56.9607,57.0708,25228.0
2019-03-29 09:45:00,67.39,67.44,67.27,67.28,34803.0,57.0793,57.1216,56.9776,56.9861,34803.0
2019-03-29 09:50:00,67.26,67.26,67.11,67.21,28445.0,56.9691,56.9691,56.8421,56.9268,28445.0
2019-03-29 09:55:00,67.22,67.27,67.13,67.16,19242.0,56.9353,56.9776,56.859,56.8844,19242.0
2019-03-29 10:00:00,67.18,67.2,67.0,67.04,34321.0,56.9014,56.9183,56.7489,56.7828,34321.0
2019-03-29 10:05:00,67.06,67.09,66.92,67.0,22508.0,56.7997,56.8252,56.6812,56.7489,22508.0
2019-03-29 10:10:00,67.01,67.03,66.81,66.83,31190.0,56.7574,56.7743,56.588,56.6049,31190.0
2019-03-29 10:15:00,66.82,66.94,66.82,66.89,31373.0,56.5965,56.6981,56.5965,56.6558,31373.0
2019-03-29 10:20:00,66.89,66.89,66.62,66.67,30502.0,56.6558,56.6558,56.4271,56.4694,30502.0
2019-03-29 10:25:00,66.67,66.74,66.66,66.68,25158.0,56.4694,56.5287,56.4609,56.4779,25158.0
2019-03-29 10:30:00,66.68,66.73,66.59,66.59,21930.0,56.4779,56.5202,56.4017,56.4017,21930.0
2019-03-29 10:35:00,66.58,66.75,66.52,66.65,31624.0,56.3932,56.5372,56.3424,56.4525,31624.0
2019-03-29 10:40:00,66.64,66.67,66.41,66.42,24556.0,56.444,56.4694,56.2492,56.2577,24556.0
2019-03-29 10:45:00,66.4,66.52,66.4,66.45,24581.0,56.2407,56.3424,56.2407,56.2831,24581.0
2019-03-29 10:50:00,66.42,66.46,66.33,66.33,31505.0,56.2577,56.2915,56.1814,56.1814,31505.0
2019-03-29 10:55:00,66.33,66.38,66.26,66.32,37417.0,56.1814,56.2238,56.1221,56.173,37417.0
2019-03-29 11:00:00,66.33,66.46,66.32,66.43,20791.0,56.1814,56.2915,56.173,56.2661,20791.0
2019-03-29 11:05:00,66.42,66.42,66.26,66.28,28947.0,56.2577,56.2577,56.1221,56.1391,28947.0
2019-03-29 11:10:00,66.3,66.3,66.21,66.23,21614.0,56.156,56.156,56.0798,56.0967,21614.0
2019-03-29 11:15:00,66.24,66.33,66.22,66.24,23042.0,56.1052,56.1814,56.0883,56.1052,23042.0
2019-03-29 11:20:00,66.25,66.29,66.18,66.28,17225.0,56.1137,56.1476,56.0544,56.1391,17225.0
2019-03-29 11:25:00,66.29,66.3,66.2,66.21,33203.0,56.1476,56.156,56.0713,56.0798,33203.0
2019-03-29 11:30:00,66.21,66.23,66.16,66.2,49048.0,56.0798,56.0967,56.0374,56.0713,49048.0
2019-03-29 11:35:00,66.2,66.4,66.19,66.38,24896.0,56.0713,56.2407,56.0629,56.2238,24896.0
2019-03-29 11:40:00,66.39,66.42,66.34,66.36,23222.0,56.2323,56.2577,56.1899,56.2068,23222.0
2019-03-29 11:45:00,66.36,66.4,66.33,66.33,29318.0,56.2068,56.2407,56.1814,56.1814,29318.0
2019-03-29 11:50:00,66.34,66.34,66.22,66.26,22083.0,56.1899,56.1899,56.0883,56.1221,22083.0
2019-03-29 11:55:00,66.26,66.3,66.23,66.26,17545.0,56.1221,56.156,56.0967,56.1221,17545.0
2019-03-29 12:00:00,66.26,66.26,66.17,66.2,18918.0,56.1221,56.1221,56.0459,56.0713,18918.0
2019-03-29 12:05:00,66.2,66.2,66.12,66.12,14608.0,56.0713,56.0713,56.0036,56.0036,14608.0
2019-03-29 12:10:00,66.11,66.16,66.08,66.08,28308.0,55.9951,56.0374,55.9697,55.9697,28308.0
2019-03-29 12:15:00,66.09,66.19,66.08,66.18,22278.0,55.9782,56.0629,55.9697,56.0544,22278.0
2019-03-29 12:20:00,66.19,66.27,66.19,66.24,14988.0,56.0629,56.1306,56.0629,56.1052,14988.0
2019-03-29 12:25:00,66.25,66.34,66.24,66.34,12958.0,56.1137,56.1899,56.1052,56.1899,12958.0
2019-03-29 12:30:00,66.33,66.34,66.26,66.28,26187.0,56.1814,56.1899,56.1221,56.1391,26187.0
2019-03-29 12:35:00,66.3,66.33,66.22,66.22,73560.0,56.156,56.1814,56.0883,56.0883,73560.0
2019-03-29 12:40:00,66.22,66.24,66.12,66.17,17824.0,56.0883,56.1052,56.0036,56.0459,17824.0
2019-03-29 12:45:00,66.18,66.25,66.15,66.17,31568.0,56.0544,56.1137,56.029,56.0459,31568.0
2019-03-29 12:50:00,66.16,66.2,66.11,66.2,21998.0,56.0374,56.0713,55.9951,56.0713,21998.0
2019-03-29 12:55:00,66.21,66.28,66.17,66.27,11956.0,56.0798,56.1391,56.0459,56.1306,11956.0
2019-03-29 13:00:00,66.28,66.31,66.26,66.29,7517.0,56.1391,56.1645,56.1221,56.1476,7517.0
2019-03-29 13:05:00,66.29,66.3,66.25,66.29,7947.0,56.1476,56.156,56.1137,56.1476,7947.0
2019-03-29 13:10:00,66.3,66.3,66.24,66.27,11627.0,56.156,56.156,56.1052,56.1306,11627.0
2019-03-29 13:15:00,66.28,66.31,66.23,66.23,9658.0,56.1391,56.1645,56.0967,56.0967,9658.0
2019-03-29 13:20:00,66.23,66.26,66.2,66.22,24164.0,56.0967,56.1221,56.0713,56.0883,24164.0
2019-03-29 13:25:00,66.22,66.26,66.2,66.24,7325.0,56.0883,56.1221,56.0713,56.1052,7325.0
2019-03-29 13:30:00,66.23,66.25,66.2,66.22,9951.0,56.0967,56.1137,56.0713,56.0883,9951.0
2019-03-29 13:35:00,66.22,66.24,66.17,66.22,16939.0,56.0883,56.1052,56.0459,56.0883,16939.0
2019-03-29 13:40:00,66.22,66.24,66.19,66.23,8929.0,56.0883,56.1052,56.0629,56.0967,8929.0
2019-03-29 13:45:00,66.22,66.22,66.16,66.2,8808.0,56.0883,56.0883,56.0374,56.0713,8808.0
2019-03-29 13:50:00,66.2,66.2,66.14,66.15,9732.0,56.0713,56.0713,56.0205,56.029,9732.0
2019-03-29 13:55:00,66.15,66.18,66.12,66.12,8785.0,56.029,56.0544,56.0036,56.0036,8785.0
2019-03-29 14:00:00,66.12,66.13,66.09,66.09,8964.0,56.0036,56.012,55.9782,55.9782,8964.0
2019-03-29 14:05:00,66.1,66.19,66.08,66.17,10271.0,55.9866,56.0629,55.9697,56.0459,10271.0
2019-03-29 14:10:00,66.17,66.21,66.16,66.19,13315.0,56.0459,56.0798,56.0374,56.0629,13315.0
2019-03-29 14:15:00,66.2,66.22,66.19,66.21,9422.0,56.0713,56.0883,56.0629,56.0798,9422.0
2019-03-29 14:20:00,66.22,66.26,66.17,66.26,11783.0,56.0883,56.1221,56.0459,56.1221,11783.0
2019-03-29 14:25:00,66.27,66.27,66.23,66.27,10442.0,56.1306,56.1306,56.0967,56.1306,10442.0
2019-03-29 14:30:00,66.27,66.31,66.26,66.27,11719.0,56.1306,56.1645,56.1221,56.1306,11719.0
2019-03-29 14:35:00,66.26,66.29,66.24,66.26,8764.0,56.1221,56.1476,56.1052,56.1221,8764.0
2019-03-29 14:40:00,66.27,66.32,66.2,66.26,13629.0,56.1306,56.173,56.0713,56.1221,13629.0
2019-03-29 14:45:00,66.23,66.36,66.23,66.35,11253.0,56.0967,56.2068,56.0967,56.1984,11253.0
2019-03-29 14:50:00,66.36,66.45,66.32,66.45,17396.0,56.2068,56.2831,56.173,56.2831,17396.0
2019-03-29 14:55:00,66.45,66.46,66.33,66.41,30961.0,56.2831,56.2915,56.1814,56.2492,30961.0
2019-03-29 15:00:00,66.41,66.45,66.27,66.27,27414.0,56.2492,56.2831,56.1306,56.1306,27414.0
2019-03-29 15:05:00,66.27,66.28,66.23,66.26,18353.0,56.1306,56.1391,56.0967,56.1221,18353.0
2019-03-29 15:10:00,66.26,66.26,66.14,66.15,23584.0,56.1221,56.1221,56.0205,56.029,23584.0
2019-03-29 15:15:00,66.15,66.26,66.13,66.25,30953.0,56.029,56.1221,56.012,56.1137,30953.0
2019-03-29 15:20:00,66.25,66.25,66.08,66.08,46355.0,56.1137,56.1137,55.9697,55.9697,46355.0
2019-03-29 15:25:00,66.09,66.14,66.05,66.09,39487.0,55.9782,56.0205,55.9443,55.9782,39487.0
2019-03-29 15:30:00,66.09,66.12,66.07,66.12,41675.0,55.9782,56.0036,55.9612,56.0036,41675.0
2019-03-29 15:35:00,66.11,66.2,66.11,66.2,39751.0,55.9951,56.0713,55.9951,56.0713,39751.0
2019-03-29 15:40:00,66.2,66.22,66.13,66.18,59541.0,56.0713,56.0883,56.012,56.0544,59541.0
2019-03-29 15:45:00,66.19,66.25,66.09,66.12,70691.0,56.0629,56.1137,55.9782,56.0036,70691.0
2019-03-29 15:50:00,66.12,66.18,66.07,66.1,91005.0,56.0036,56.0544,55.9612,55.9866,91005.0
2019-03-29 15:55:00,66.13,66.27,66.13,66.2,229601.0,56.012,56.1306,56.012,56.0713,229601.0
2019-04-01 09:30:00,66.89,66.99,66.69,66.84,76546.0,56.6558,56.7405,56.4864,56.6134,76546.0
2019-04-01 09:35:00,66.85,66.91,66.7,66.76,52270.0,56.6219,56.6727,56.4948,56.5456,52270.0
2019-04-01 09:40:00,66.77,66.91,66.66,66.66,46160.0,56.5541,56.6727,56.4609,56.4609,46160.0
2019-04-01 09:45:00,66.65,66.68,66.54,66.6,38636.0,56.4525,56.4779,56.3593,56.4101,38636.0
2019-04-01 09:50:00,66.6,66.8,66.59,66.75,26963.0,56.4101,56.5795,56.4017,56.5372,26963.0
2019-04-01 09:55:00,66.74,66.75,66.54,66.54,32416.0,56.5287,56.5372,56.3593,56.3593,32416.0
2019-04-01 10:00:00,66.55,66.93,66.55,66.93,31180.0,56.3678,56.6896,56.3678,56.6896,31180.0
2019-04-01 10:05:00,66.95,67.01,66.88,66.9,27656.0,56.7066,56.7574,56.6473,56.6642,27656.0
2019-04-01 10:10:00,66.91,66.93,66.81,66.83,21002.0,56.6727,56.6896,56.588,56.6049,21002.0
2019-04-01 10:15:00,66.82,66.87,66.79,66.83,26016.0,56.5965,56.6388,56.5711,56.6049,26016.0
2019-04-01 10:20:00,66.85,66.89,66.79,66.79,24886.0,56.6219,56.6558,56.5711,56.5711,24886.0
2019-04-01 10:25:00,66.8,66.84,66.72,66.83,23209.0,56.5795,56.6134,56.5118,56.6049,23209.0
2019-04-01 10:30:00,66.83,66.86,66.79,66.84,21545.0,56.6049,56.6303,56.5711,56.6134,21545.0
2019-04-01 10:35:00,66.85,67.01,66.81,66.97,28386.0,56.6219,56.7574,56.588,56.7235,28386.0
2019-04-01 10:40:00,66.97,66.97,66.89,66.93,13462.0,56.7235,56.7235,56.6558,56.6896,13462.0
2019-04-01 10:45:00,66.92,67.02,66.91,67.01,17963.0,56.6812,56.7659,56.6727,56.7574,17963.0
2019-04-01 10:50:00,67.02,67.04,66.96,66.96,19824.0,56.7659,56.7828,56.715,56.715,19824.0
2019-04-01 10:55:00,66.95,67.0,66.9,66.94,24242.0,56.7066,56.7489,56.6642,56.6981,24242.0
2019-04-01 11:00:00,66.94,67.15,66.94,67.06,27452.0,56.6981,56.876,56.6981,56.7997,27452.0
2019-04-01 11:05:00,67.04,67.04,66.96,66.98,19257.0,56.7828,56.7828,56.715,56.732,19257.0
2019-04-01 11:10:00,66.98,67.18,66.98,67.12,37795.0,56.732,56.9014,56.732,56.8506,37795.0
2019-04-01 11:15:00,67.12,67.13,67.06,67.07,19194.0,56.8506,56.859,56.7997,56.8082,19194.0
2019-04-01 11:20:00,67.06,67.06,66.91,66.95,15157.0,56.7997,56.7997,56.6727,56.7066,15157.0
2019-04-01 11:25:00,66.94,67.01,66.92,66.95,30133.0,56.6981,56.7574,56.6812,56.7066,30133.0
2019-04-01 11:30:00,66.95,66.99,66.92,66.98,22734.0,56.7066,56.7405,56.6812,56.732,22734.0
2019-04-01 11:35:00,66.98,66.99,66.81,66.81,25547.0,56.732,56.7405,56.588,56.588,25547.0
2019-04-01 11:40:00,66.81,66.85,66.69,66.76,17063.0,56.588,56.6219,56.4864,56.5456,17063.0
2019-04-01 11:45:00,66.77,66.84,66.75,66.83,24012.0,56.5541,56.6134,56.5372,56.6049,24012.0
2019-04-01 11:50:00,66.84,66.87,66.75,66.82,29360.0,56.6134,56.6388,56.5372,56.5965,29360.0
2019-04-01 11:55:00,66.81,66.92,66.78,66.86,28132.0,56.588,56.6812,56.5626,56.6303,28132.0
2019-04-01 12:00:00,66.88,66.94,66.81,66.94,17142.0,56.6473,56.6981,56.588,56.6981,17142.0
2019-04-01 12:05:00,66.93,66.93,66.87,66.87,10783.0,56.6896,56.6896,56.6388,56.6388,10783.0
2019-04-01 12:10:00,66.87,66.94,66.86,66.93,15058.0,56.6388,56.6981,56.6303,56.6896,15058.0
2019-04-01 12:15:00,66.92,66.96,66.9,66.9,14476.0,56.6812,56.715,56.6642,56.6642,14476.0
2019-04-01 12:20:00,66.9,67.03,66.9,67.01,13364.0,56.6642,56.7743,56.6642,56.7574,13364.0
2019-04-01 12:25:00,67.01,67.07,66.98,67.03,15852.0,56.7574,56.8082,56.732,56.7743,15852.0
2019-04-01 12:30:00,67.04,67.07,67.02,67.05,9331.0,56.7828,56.8082,56.7659,56.7913,9331.0
2019-04-01 12:35:00,67.05,67.11,67.04,67.11,9524.0,56.7913,56.8421,56.7828,56.8421,9524.0
2019-04-01 12:40:00,67.11,67.12,67.05,67.08,21704.0,56.8421,56.8506,56.7913,56.8167,21704.0
2019-04-01 12:45:00,67.09,67.14,67.09,67.1,13568.0,56.8252,56.8675,56.8252,56.8336,13568.0
2019-04-01 12:50:00,67.1,67.21,67.1,67.16,17095.0,56.8336,56.9268,56.8336,56.8844,17095.0
2019-04-01 12:55:00,67.15,67.2,67.09,67.19,19573.0,56.876,56.9183,56.8252,56.9099,19573.0
2019-04-01 13:00:00,67.2,67.24,67.17,67.22,14970.0,56.9183,56.9522,56.8929,56.9353,14970.0
2019-04-01 13:05:00,67.22,67.24,67.19,67.24,15322.0,56.9353,56.9522,56.9099,56.9522,15322.0
2019-04-01 13:10:00,67.23,67.24,67.17,67.17,13412.0,56.9437,56.9522,56.8929,56.8929,13412.0
2019-04-01 13:15:00,67.16,67.2,67.16,67.17,9643.0,56.8844,56.9183,56.8844,56.8929,9643.0
2019-04-01 13:20:00,67.17,67.18,67.1,67.17,16002.0,56.8929,56.9014,56.8336,56.8929,16002.0
2019-04-01 13:25:00,67.16,67.18,67.14,67.16,8507.0,56.8844,56.9014,56.8675,56.8844,8507.0
2019-04-01 13:30:00,67.16,67.25,67.16,67.23,17455.0,56.8844,56.9607,56.8844,56.9437,17455.0
2019-04-01 13:35:00,67.23,67.28,67.18,67.19,15254.0,56.9437,56.9861,56.9014,56.9099,15254.0
2019-04-01 13:40:00,67.19,67.22,67.14,67.15,10487.0,56.9099,56.9353,56.8675,56.876,10487.0
2019-04-01 13:45:00,67.18,67.23,67.15,67.17,13952.0,56.9014,56.9437,56.876,56.8929,13952.0
2019-04-01 13:50:00,67.16,67.18,67.11,67.11,15530.0,56.8844,56.9014,56.8421,56.8421,15530.0
2019-04-01 13:55:00,67.1,67.13,67.06,67.08,12592.0,56.8336,56.859,56.7997,56.8167,12592.0
2019-04-01 14:00:00,67.08,67.09,67.04,67.06,17647.0,56.8167,56.8252,56.7828,56.7997,17647.0
2019-04-01 14:05:00,67.07,67.19,67.07,67.11,33566.0,56.8082,56.9099,56.8082,56.8421,33566.0
2019-04-01 14:10:00,67.11,67.17,67.11,67.14,18883.0,56.8421,56.8929,56.8421,56.8675,18883.0
2019-04-01 14:15:00,67.14,67.17,67.12,67.17,17232.0,56.8675,56.8929,56.8506,56.8929,17232.0
2019-04-01 14:20:00,67.16,67.17,67.1,67.12,13883.0,56.8844,56.8929,56.8336,56.8506,13883.0
2019-04-01 14:25:00,67.12,67.12,67.05,67.06,13291.0,56.8506,56.8506,56.7913,56.7997,13291.0
2019-04-01 14:30:00,67.06,67.08,67.06,67.07,14232.0,56.7997,56.8167,56.7997,56.8082,14232.0
2019-04-01 14:35:00,67.07,67.11,67.06,67.11,26485.0,56.8082,56.8421,56.7997,56.8421,26485.0
2019-04-01 14:40:00,67.11,67.13,67.06,67.06,16478.0,56.8421,56.859,56.7997,56.7997,16478.0
2019-04-01 14:45:00,67.05,67.08,67.04,67.07,22735.0,56.7913,56.8167,56.7828,56.8082,22735.0
2019-04-01 14:50:00,67.06,67.13,67.06,67.1,14058.0,56.7997,56.859,56.7997,56.8336,14058.0
2019-04-01 14:55:00,67.1,67.16,67.09,67.09,19896.0,56.8336,56.8844,56.8252,56.8252,19896.0
2019-04-01 15:00:00,67.09,67.09,67.06,67.06,27009.0,56.8252,56.8252,56.7997,56.7997,27009.0
2019-04-01 15:05:00,67.06,67.08,67.04,67.05,22320.0,56.7997,56.8167,56.7828,56.7913,22320.0
2019-04-01 15:10:00,67.06,67.06,67.01,67.02,26612.0,56.7997,56.7997,56.7574,56.7659,26612.0
2019-04-01 15:15:00,67.02,67.13,67.01,67.1,27188.0,56.7659,56.859,56.7574,56.8336,27188.0
2019-04-01 15:20:00,67.09,67.12,67.07,67.11,23794.0,56.8252,56.8506,56.8082,56.8421,23794.0
2019-04-01 15:25:00,67.12,67.15,67.08,67.12,29586.0,56.8506,56.876,56.8167,56.8506,29586.0
2019-04-01 15:30:00,67.11,67.13,67.08,67.09,39449.0,56.8421,56.859,56.8167,56.8252,39449.0
2019-04-01 15:35:00,67.09,67.13,67.06,67.06,53793.0,56.8252,56.859,56.7997,56.7997,53793.0
2019-04-01 15:40:00,67.05,67.14,67.05,67.13,67737.0,56.7913,56.8675,56.7913,56.859,67737.0
2019-04-01 15:45:00,67.13,67.13,67.1,67.12,45676.0,56.859,56.859,56.8336,56.8506,45676.0
2019-04-01 15:50:00,67.13,67.19,67.1,67.14,94439.0,56.859,56.9099,56.8336,56.8675,94439.0
2019-04-01 15:55:00,67.15,67.23,67.15,67.17,156301.0,56.876,56.9437,56.876,56.8929,156301.0
2019-04-02 09:30:00,67.21,67.36,67.18,67.22,30052.0,56.9268,57.0538,56.9014,56.9353,30052.0
2019-04-02 09:35:00,67.19,67.4,67.19,67.37,15171.0,56.9099,57.0877,56.9099,57.0623,15171.0
2019-04-02 09:40:00,67.34,67.35,67.09,67.14,30191.0,57.0369,57.0454,56.8252,56.8675,30191.0
2019-04-02 09:45:00,67.14,67.25,67.05,67.19,23299.0,56.8675,56.9607,56.7913,56.9099,23299.0
2019-04-02 09:50:00,67.2,67.42,67.19,67.42,29886.0,56.9183,57.1047,56.9099,57.1047,29886.0
2019-04-02 09:55:00,67.42,67.63,67.4,67.63,85122.0,57.1047,57.2825,57.0877,57.2825,85122.0
2019-04-02 10:00:00,67.63,67.63,67.29,67.29,27509.0,57.2825,57.2825,56.9946,56.9946,27509.0
2019-04-02 10:05:00,67.31,67.37,67.22,67.26,43448.0,57.0115,57.0623,56.9353,56.9691,43448.0
2019-04-02 10:10:00,67.25,67.3,67.22,67.29,34970.0,56.9607,57.003,56.9353,56.9946,34970.0
2019-04-02 10:15:00,67.3,67.35,67.25,67.28,14650.0,57.003,57.0454,56.9607,56.9861,14650.0
2019-04-02 10:20:00,67.27,67.32,67.23,67.28,19593.0,56.9776,57.02,56.9437,56.9861,19593.0
2019-04-02 10:25:00,67.28,67.28,67.21,67.27,54487.0,56.9861,56.9861,56.9268,56.9776,54487.0
2019-04-02 10:30:00,67.26,67.33,67.25,67.33,19638.0,56.9691,57.0284,56.9607,57.0284,19638.0
2019-04-02 10:35:00,67.34,67.34,67.14,67.14,38770.0,57.0369,57.0369,56.8675,56.8675,38770.0
2019-04-02 10:40:00,67.14,67.17,67.08,67.13,22462.0,56.8675,56.8929,56.8167,56.859,22462.0
2019-04-02 10:45:00,67.11,67.13,66.98,67.01,22670.0,56.8421,56.859,56.732,56.7574,22670.0
2019-04-02 10:50:00,67.01,67.06,66.91,66.94,23725.0,56.7574,56.7997,56.6727,56.6981,23725.0
2019-04-02 10:55:00,66.93,66.93,66.73,66.73,22047.0,56.6896,56.6896,56.5202,56.5202,22047.0
2019-04-02 11:00:00,66.73,66.8,66.6,66.69,26608.0,56.5202,56.5795,56.4101,56.4864,26608.0
2019-04-02 11:05:00,66.69,66.76,66.63,66.67,17897.0,56.4864,56.5456,56.4355,56.4694,17897.0
2019-04-02 11:10:00,66.66,66.71,66.6,66.63,20845.0,56.4609,56.5033,56.4101,56.4355,20845.0
2019-04-02 11:15:00,66.63,66.8,66.62,66.8,57856.0,56.4355,56.5795,56.4271,56.5795,57856.0
2019-04-02 11:20:00,66.82,66.92,66.81,66.83,22341.0,56.5965,56.6812,56.588,56.6049,22341.0
2019-04-02 11:25:00,66.81,66.82,66.71,66.82,19601.0,56.588,56.5965,56.5033,56.5965,19601.0
2019-04-02 11:30:00,66.82,66.84,66.78,66.79,18610.0,56.5965,56.6134,56.5626,56.5711,18610.0
2019-04-02 11:35:00,66.79,66.8,66.66,66.67,19798.0,56.5711,56.5795,56.4609,56.4694,19798.0
2019-04-02 11:40:00,66.69,66.77,66.69,66.72,12612.0,56.4864,56.5541,56.4864,56.5118,12612.0
2019-04-02 11:45:00,66.74,66.74,66.67,66.7,14184.0,56.5287,56.5287,56.4694,56.4948,14184.0
2019-04-02 11:50:00,66.7,66.78,66.7,66.76,14480.0,56.4948,56.5626,56.4948,56.5456,14480.0
2019-04-02 11:55:00,66.77,66.79,66.7,66.75,12233.0,56.5541,56.5711,56.4948,56.5372,12233.0
2019-04-02 12:00:00,66.74,66.79,66.72,66.78,13852.0,56.5287,56.5711,56.5118,56.5626,13852.0
2019-04-02 12:05:00,66.77,66.78,66.73,66.78,14283.0,56.5541,56.5626,56.5202,56.5626,14283.0
2019-04-02 12:10:00,66.77,66.81,66.73,66.73,19097.0,56.5541,56.588,56.5202,56.5202,19097.0
2019-04-02 12:15:00,66.74,66.75,66.66,66.67,15673.0,56.5287,56.5372,56.4609,56.4694,15673.0
2019-04-02 12:20:00,66.67,66.67,66.62,66.62,14154.0,56.4694,56.4694,56.4271,56.4271,14154.0
2019-04-02 12:25:00,66.62,66.62,66.5,66.57,20987.0,56.4271,56.4271,56.3254,56.3847,20987.0
2019-04-02 12:30:00,66.58,66.59,66.5,66.55,16656.0,56.3932,56.4017,56.3254,56.3678,16656.0
2019-04-02 12:35:00,66.55,66.57,66.5,66.52,17559.0,56.3678,56.3847,56.3254,56.3424,17559.0
2019-04-02 12:40:00,66.51,66.51,66.46,66.51,17667.0,56.3339,56.3339,56.2915,56.3339,17667.0
2019-04-02 12:45:00,66.5,66.5,66.43,66.47,11144.0,56.3254,56.3254,56.2661,56.3,11144.0
2019-04-02 12:50:00,66.47,66.5,66.41,66.45,13111.0,56.3,56.3254,56.2492,56.2831,13111.0
2019-04-02 12:55:00,66.45,66.49,66.43,66.46,11270.0,56.2831,56.317,56.2661,56.2915,11270.0
2019-04-02 13:00:00,66.45,66.45,66.41,66.41,15894.0,56.2831,56.2831,56.2492,56.2492,15894.0
2019-04-02 13:05:00,66.4,66.55,66.38,66.53,16117.0,56.2407,56.3678,56.2238,56.3508,16117.0
2019-04-02 13:10:00,66.53,66.54,66.49,66.5,19883.0,56.3508,56.3593,56.317,56.3254,19883.0
2019-04-02 13:15:00,66.5,66.5,66.44,66.45,13371.0,56.3254,56.3254,56.2746,56.2831,13371.0
2019-04-02 13:20:00,66.44,66.47,66.41,66.41,14611.0,56.2746,56.3,56.2492,56.2492,14611.0
2019-04-02 13:25:00,66.41,66.42,66.35,66.37,18233.0,56.2492,56.2577,56.1984,56.2153,18233.0
2019-04-02 13:30:00,66.36,66.37,66.33,66.36,12703.0,56.2068,56.2153,56.1814,56.2068,12703.0
2019-04-02 13:35:00,66.38,66.43,66.37,66.38,10956.0,56.2238,56.2661,56.2153,56.2238,10956.0
2019-04-02 13:40:00,66.37,66.38,66.31,66.31,6485.0,56.2153,56.2238,56.1645,56.1645,6485.0
2019-04-02 13:45:00,66.32,66.34,66.23,66.23,19994.0,56.173,56.1899,56.0967,56.0967,19994.0
2019-04-02 13:50:00,66.22,66.26,66.2,66.26,16614.0,56.0883,56.1221,56.0713,56.1221,16614.0
2019-04-02 13:55:00,66.26,66.33,66.26,66.28,24758.0,56.1221,56.1814,56.1221,56.1391,24758.0
2019-04-02 14:00:00,66.29,66.35,66.27,66.35,24894.0,56.1476,56.1984,56.1306,56.1984,24894.0
2019-04-02 14:05:00,66.35,66.37,66.31,66.31,16375.0,56.1984,56.2153,56.1645,56.1645,16375.0
2019-04-02 14:10:00,66.32,66.34,66.27,66.28,16811.0,56.173,56.1899,56.1306,56.1391,16811.0
2019-04-02 14:15:00,66.29,66.29,66.22,66.26,18540.0,56.1476,56.1476,56.0883,56.1221,18540.0
2019-04-02 14:20:00,66.26,66.27,66.19,66.25,19027.0,56.1221,56.1306,56.0629,56.1137,19027.0
2019-04-02 14:25:00,66.25,66.27,66.23,66.26,20672.0,56.1137,56.1306,56.0967,56.1221,20672.0
2019-04-02 14:30:00,66.26,66.38,66.26,66.37,19373.0,56.1221,56.2238,56.1221,56.2153,19373.0
2019-04-02 14:35:00,66.35,66.47,66.35,66.45,46588.0,56.1984,56.3,56.1984,56.2831,46588.0
2019-04-02 14:40:00,66.46,66.58,66.46,66.57,54759.0,56.2915,56.3932,56.2915,56.3847,54759.0
2019-04-02 14:45:00,66.57,66.6,66.56,66.56,22761.0,56.3847,56.4101,56.3762,56.3762,22761.0
2019-04-02 14:50:00,66.56,66.64,66.53,66.54,32577.0,56.3762,56.444,56.3508,56.3593,32577.0
2019-04-02 14:55:00,66.54,66.69,66.52,66.66,84221.0,56.3593,56.4864,56.3424,56.4609,84221.0
2019-04-02 15:00:00,66.67,66.79,66.63,66.76,159012.0,56.4694,56.5711,56.4355,56.5456,159012.0
2019-04-02 15:05:00,66.77,66.82,66.63,66.66,54102.0,56.5541,56.5965,56.4355,56.4609,54102.0
2019-04-02 15:10:00,66.67,66.77,66.64,66.75,63997.0,56.4694,56.5541,56.444,56.5372,63997.0
2019-04-02 15:15:00,66.73,66.78,66.67,66.72,38834.0,56.5202,56.5626,56.4694,56.5118,38834.0
2019-04-02 15:20:00,66.72,66.75,66.63,66.69,45469.0,56.5118,56.5372,56.4355,56.4864,45469.0
2019-04-02 15:25:00,66.68,66.68,66.59,66.62,29789.0,56.4779,56.4779,56.4017,56.4271,29789.0
2019-04-02 15:30:00,66.61,66.67,66.59,66.65,33587.0,56.4186,56.4694,56.4017,56.4525,33587.0
2019-04-02 15:35:00,66.65,66.7,66.64,66.68,29585.0,56.4525,56.4948,56.444,56.4779,29585.0
2019-04-02 15:40:00,66.67,66.7,66.67,66.67,32976.0,56.4694,56.4948,56.4694,56.4694,32976.0
2019-04-02 15:45:00,66.67,66.7,66.64,66.66,57976.0,56.4694,56.4948,56.444,56.4609,57976.0
2019-04-02 15:50:00,66.66,66.69,66.64,66.69,62320.0,56.4609,56.4864,56.444,56.4864,62320.0
2019-04-02 15:55:00,66.68,66.7,66.63,66.64,181835.0,56.4779,56.4948,56.4355,56.444,181835.0
2019-04-03 09:30:00,67.23,67.23,66.89,66.98,49847.0,56.9437,56.9437,56.6558,56.732,49847.0
2019-04-03 09:35:00,66.98,67.18,66.92,66.96,27830.0,56.732,56.9014,56.6812,56.715,27830.0
2019-04-03 09:40:00,66.98,67.05,66.9,67.0,7853.0,56.732,56.7913,56.6642,56.7489,7853.0
2019-04-03 09:45:00,66.99,67.11,66.99,67.09,19341.0,56.7405,56.8421,56.7405,56.8252,19341.0
2019-04-03 09:50:00,67.09,67.12,66.84,66.91,24505.0,56.8252,56.8506,56.6134,56.6727,24505.0
2019-04-03 09:55:00,66.91,66.91,66.8,66.81,12287.0,56.6727,56.6727,56.5795,56.588,12287.0
2019-04-03 10:00:00,66.8,66.84,66.69,66.74,19360.0,56.5795,56.6134,56.4864,56.5287,19360.0
2019-04-03 10:05:00,66.75,66.89,66.68,66.88,16513.0,56.5372,56.6558,56.4779,56.6473,16513.0
2019-04-03 10:10:00,66.89,66.99,66.89,66.92,16724.0,56.6558,56.7405,56.6558,56.6812,16724.0
2019-04-03 10:15:00,66.92,67.04,66.92,67.0,15438.0,56.6812,56.7828,56.6812,56.7489,15438.0
2019-04-03 10:20:00,67.0,67.02,66.94,66.99,11838.0,56.7489,56.7659,56.6981,56.7405,11838.0
2019-04-03 10:25:00,66.98,67.05,66.87,66.9,13956.0,56.732,56.7913,56.6388,56.6642,13956.0
2019-04-03 10:30:00,66.88,66.88,66.67,66.82,20559.0,56.6473,56.6473,56.4694,56.5965,20559.0
2019-04-03 10:35:00,66.82,66.89,66.67,66.88,19650.0,56.5965,56.6558,56.4694,56.6473,19650.0
2019-04-03 10:40:00,66.89,66.94,66.84,66.85,27685.0,56.6558,56.6981,56.6134,56.6219,27685.0
2019-04-03 10:45:00,66.84,66.88,66.73,66.75,16678.0,56.6134,56.6473,56.5202,56.5372,16678.0
2019-04-03 10:50:00,66.74,66.9,66.71,66.78,53442.0,56.5287,56.6642,56.5033,56.5626,53442.0
2019-04-03 10:55:00,66.78,66.86,66.78,66.83,14290.0,56.5626,56.6303,56.5626,56.6049,14290.0
2019-04-03 11:00:00,66.82,66.93,66.82,66.92,15550.0,56.5965,56.6896,56.5965,56.6812,15550.0
2019-04-03 11:05:00,66.92,66.96,66.86,66.86,27901.0,56.6812,56.715,56.6303,56.6303,27901.0
2019-04-03 11:10:00,66.86,66.89,66.78,66.84,16273.0,56.6303,56.6558,56.5626,56.6134,16273.0
2019-04-03 11:15:00,66.83,66.83,66.72,66.73,20900.0,56.6049,56.6049,56.5118,56.5202,20900.0
2019-04-03 11:20:00,66.72,66.72,66.62,66.65,39641.0,56.5118,56.5118,56.4271,56.4525,39641.0
2019-04-03 11:25:00,66.65,66.71,66.58,66.62,54671.0,56.4525,56.5033,56.3932,56.4271,54671.0
2019-04-03 11:30:00,66.62,66.7,66.56,66.66,36469.0,56.4271,56.4948,56.3762,56.4609,36469.0
2019-04-03 11:35:00,66.68,66.76,66.66,66.72,38770.0,56.4779,56.5456,56.4609,56.5118,38770.0
2019-04-03 11:40:00,66.72,66.77,66.7,66.74,16875.0,56.5118,56.5541,56.4948,56.5287,16875.0
2019-04-03 11:45:00,66.75,66.77,66.68,66.75,35405.0,56.5372,56.5541,56.4779,56.5372,35405.0
2019-04-03 11:50:00,66.76,66.82,66.75,66.81,59864.0,56.5456,56.5965,56.5372,56.588,59864.0
2019-04-03 11:55:00,66.81,66.89,66.8,66.83,45379.0,56.588,56.6558,56.5795,56.6049,45379.0
2019-04-03 12:00:00,66.83,66.85,66.73,66.75,19432.0,56.6049,56.6219,56.5202,56.5372,19432.0
2019-04-03 12:05:00,66.77,66.82,66.72,66.78,22116.0,56.5541,56.5965,56.5118,56.5626,22116.0
2019-04-03 12:10:00,66.77,66.78,66.63,66.63,11286.0,56.5541,56.5626,56.4355,56.4355,11286.0
2019-04-03 12:15:00,66.64,66.68,66.6,66.61,13941.0,56.444,56.4779,56.4101,56.4186,13941.0
2019-04-03 12:20:00,66.6,66.69,66.59,66.69,13730.0,56.4101,56.4864,56.4017,56.4864,13730.0
2019-04-03 12:25:00,66.7,66.7,66.6,66.63,17516.0,56.4948,56.4948,56.4101,56.4355,17516.0
2019-04-03 12:30:00,66.64,66.66,66.59,66.59,15575.0,56.444,56.4609,56.4017,56.4017,15575.0
2019-04-03 12:35:00,66.59,66.64,66.56,66.61,20165.0,56.4017,56.444,56.3762,56.4186,20165.0
2019-04-03 12:40:00,66.61,66.63,66.55,66.55,12966.0,56.4186,56.4355,56.3678,56.3678,12966.0
2019-04-03 12:45:00,66.55,66.55,66.48,66.48,16872.0,56.3678,56.3678,56.3085,56.3085,16872.0
2019-04-03 12:50:00,66.47,66.5,66.38,66.4,48648.0,56.3,56.3254,56.2238,56.2407,48648.0
2019-04-03 12:55:00,66.4,66.46,66.38,66.38,25257.0,56.2407,56.2915,56.2238,56.2238,25257.0
2019-04-03 13:00:00,66.38,66.47,66.36,66.44,22543.0,56.2238,56.3,56.2068,56.2746,22543.0
2019-04-03 13:05:00,66.43,66.43,66.33,66.4,24596.0,56.2661,56.2661,56.1814,56.2407,24596.0
2019-04-03 13:10:00,66.39,66.41,66.3,66.31,22032.0,56.2323,56.2492,56.156,56.1645,22032.0
2019-04-03 13:15:00,66.31,66.31,66.24,66.28,17604.0,56.1645,56.1645,56.1052,56.1391,17604.0
2019-04-03 13:20:00,66.28,66.37,66.28,66.32,19568.0,56.1391,56.2153,56.1391,56.173,19568.0
2019-04-03 13:25:00,66.31,66.37,66.3,66.34,27326.0,56.1645,56.2153,56.156,56.1899,27326.0
2019-04-03 13:30:00,66.33,66.39,66.32,66.37,17685.0,56.1814,56.2323,56.173,56.2153,17685.0
2019-04-03 13:35:00,66.37,66.39,66.33,66.38,16634.0,56.2153,56.2323,56.1814,56.2238,16634.0
2019-04-03 13:40:00,66.37,66.38,66.25,66.28,22611.0,56.2153,56.2238,56.1137,56.1391,22611.0
2019-04-03 13:45:00,66.28,66.32,66.26,66.27,21587.0,56.1391,56.173,56.1221,56.1306,21587.0
2019-04-03 13:50:00,66.26,66.27,66.18,66.2,19684.0,56.1221,56.1306,56.0544,56.0713,19684.0
2019-04-03 13:55:00,66.19,66.2,66.1,66.15,28663.0,56.0629,56.0713,55.9866,56.029,28663.0
2019-04-03 14:00:00,66.16,66.17,66.11,66.16,36636.0,56.0374,56.0459,55.9951,56.0374,36636.0
2019-04-03 14:05:00,66.16,66.19,66.11,66.13,36945.0,56.0374,56.0629,55.9951,56.012,36945.0
2019-04-03 14:10:00,66.12,66.13,66.04,66.05,38400.0,56.0036,56.012,55.9358,55.9443,38400.0
2019-04-03 14:15:00,66.06,66.09,66.01,66.02,14118.0,55.9527,55.9782,55.9104,55.9189,14118.0
2019-04-03 14:20:00,66.03,66.19,66.03,66.18,32399.0,55.9273,56.0629,55.9273,56.0544,32399.0
2019-04-03 14:25:00,66.18,66.22,66.12,66.18,52025.0,56.0544,56.0883,56.0036,56.0544,52025.0
2019-04-03 14:30:00,66.17,66.18,66.11,66.12,17564.0,56.0459,56.0544,55.9951,56.0036,17564.0
2019-04-03 14:35:00,66.11,66.15,66.06,66.06,20812.0,55.9951,56.029,55.9527,55.9527,20812.0
2019-04-03 14:40:00,66.06,66.07,65.96,65.98,37782.0,55.9527,55.9612,55.868,55.885,37782.0
2019-04-03 14:45:00,65.98,66.03,65.97,66.0,29989.0,55.885,55.9273,55.8765,55.9019,29989.0
2019-04-03 14:50:00,66.01,66.11,65.99,66.11,40998.0,55.9104,55.9951,55.8935,55.9951,40998.0
2019-04-03 14:55:00,66.1,66.1,66.02,66.03,24145.0,55.9866,55.9866,55.9189,55.9273,24145.0
2019-04-03 15:00:00,66.02,66.09,65.94,66.08,52339.0,55.9189,55.9782,55.8511,55.9697,52339.0
2019-04-03 15:05:00,66.08,66.12,66.03,66.05,29473.0,55.9697,56.0036,55.9273,55.9443,29473.0
2019-04-03 15:10:00,66.04,66.04,65.93,65.93,14403.0,55.9358,55.9358,55.8426,55.8426,14403.0
2019-04-03 15:15:00,65.92,65.95,65.88,65.89,35731.0,55.8342,55.8596,55.8003,55.8088,35731.0
2019-04-03 15:20:00,65.9,65.93,65.84,65.93,25321.0,55.8172,55.8426,55.7664,55.8426,25321.0
2019-04-03 15:25:00,65.94,66.1,65.93,66.08,19970.0,55.8511,55.9866,55.8426,55.9697,19970.0
2019-04-03 15:30:00,66.07,66.19,66.05,66.19,62278.0,55.9612,56.0629,55.9443,56.0629,62278.0
2019-04-03 15:35:00,66.19,66.26,66.15,66.21,100619.0,56.0629,56.1221,56.029,56.0798,100619.0
2019-04-03 15:40:00,66.2,66.28,66.19,66.28,44403.0,56.0713,56.1391,56.0629,56.1391,44403.0
2019-04-03 15:45:00,66.28,66.3,66.18,66.24,53304.0,56.1391,56.156,56.0544,56.1052,53304.0
2019-04-03 15:50:00,66.23,66.25,66.18,66.2,75370.0,56.0967,56.1137,56.0544,56.0713,75370.0
2019-04-03 15:55:00,66.2,66.23,66.04,66.06,178429.0,56.0713,56.0967,55.9358,55.9527,178429.0
2019-04-04 09:30:00,66.11,66.23,65.95,66.05,39662.0,55.9951,56.0967,55.8596,55.9443,39662.0
2019-04-04 09:35:00,66.08,66.33,66.05,66.28,12963.0,55.9697,56.1814,55.9443,56.1391,12963.0
2019-04-04 09:40:00,66.32,66.35,66.07,66.07,10449.0,56.173,56.1984,55.9612,55.9612,10449.0
2019-04-04 09:45:00,66.1,66.17,66.04,66.07,14056.0,55.9866,56.0459,55.9358,55.9612,14056.0
2019-04-04 09:50:00,66.07,66.21,66.01,66.17,15106.0,55.9612,56.0798,55.9104,56.0459,15106.0
2019-04-04 09:55:00,66.12,66.14,65.95,66.0,21160.0,56.0036,56.0205,55.8596,55.9019,21160.0
2019-04-04 10:00:00,66.01,66.09,65.97,66.07,16722.0,55.9104,55.9782,55.8765,55.9612,16722.0
2019-04-04 10:05:00,66.04,66.09,65.97,65.98,33091.0,55.9358,55.9782,55.8765,55.885,33091.0
2019-04-04 10:10:00,65.98,66.02,65.88,65.92,62347.0,55.885,55.9189,55.8003,55.8342,62347.0
2019-04-04 10:15:00,65.93,66.0,65.91,65.96,18427.0,55.8426,55.9019,55.8257,55.868,18427.0
2019-04-04 10:20:00,65.96,66.09,65.96,66.01,29221.0,55.868,55.9782,55.868,55.9104,29221.0
2019-04-04 10:25:00,66.01,66.05,65.93,65.97,29845.0,55.9104,55.9443,55.8426,55.8765,29845.0
2019-04-04 10:30:00,65.98,65.98,65.84,65.84,68023.0,55.885,55.885,55.7664,55.7664,68023.0
2019-04-04 10:35:00,65.85,65.87,65.67,65.68,21530.0,55.7749,55.7918,55.6224,55.6309,21530.0
2019-04-04 10:40:00,65.69,65.75,65.63,65.75,37606.0,55.6394,55.6902,55.5885,55.6902,37606.0
2019-04-04 10:45:00,65.76,65.76,65.66,65.72,16493.0,55.6986,55.6986,55.6139,55.6648,16493.0
2019-04-04 10:50:00,65.71,65.71,65.62,65.62,18571.0,55.6563,55.6563,55.5801,55.5801,18571.0
2019-04-04 10:55:00,65.63,65.65,65.59,65.59,119654.0,55.5885,55.6055,55.5547,55.5547,119654.0
2019-04-04 11:00:00,65.61,65.66,65.57,65.63,46507.0,55.5716,55.6139,55.5377,55.5885,46507.0
2019-04-04 11:05:00,65.63,65.76,65.61,65.75,92917.0,55.5885,55.6986,55.5716,55.6902,92917.0
2019-04-04 11:10:00,65.75,65.88,65.71,65.8,74800.0,55.6902,55.8003,55.6563,55.7325,74800.0
2019-04-04 11:15:00,65.81,65.87,65.79,65.8,46517.0,55.741,55.7918,55.7241,55.7325,46517.0
2019-04-04 11:20:00,65.79,65.88,65.68,65.88,25916.0,55.7241,55.8003,55.6309,55.8003,25916.0
2019-04-04 11:25:00,65.88,66.08,65.88,66.04,20941.0,55.8003,55.9697,55.8003,55.9358,20941.0
2019-04-04 11:30:00,66.03,66.05,65.96,66.0,13486.0,55.9273,55.9443,55.868,55.9019,13486.0
2019-04-04 11:35:00,65.99,66.28,65.99,66.28,15319.0,55.8935,56.1391,55.8935,56.1391,15319.0
2019-04-04 11:40:00,66.27,66.31,66.21,66.28,20959.0,56.1306,56.1645,56.0798,56.1391,20959.0
2019-04-04 11:45:00,66.28,66.36,66.24,66.33,14867.0,56.1391,56.2068,56.1052,56.1814,14867.0
2019-04-04 11:50:00,66.31,66.39,66.28,66.36,17938.0,56.1645,56.2323,56.1391,56.2068,17938.0
2019-04-04 11:55:00,66.34,66.42,66.33,66.38,13464.0,56.1899,56.2577,56.1814,56.2238,13464.0
2019-04-04 12:00:00,66.38,66.48,66.37,66.44,27142.0,56.2238,56.3085,56.2153,56.2746,27142.0
2019-04-04 12:05:00,66.45,66.48,66.4,66.41,14768.0,56.2831,56.3085,56.2407,56.2492,14768.0
2019-04-04 12:10:00,66.4,66.4,66.3,66.3,16479.0,56.2407,56.2407,56.156,56.156,16479.0
2019-04-04 12:15:00,66.3,66.32,66.19,66.27,17262.0,56.156,56.173,56.0629,56.1306,17262.0
2019-04-04 12:20:00,66.26,66.42,66.26,66.34,20371.0,56.1221,56.2577,56.1221,56.1899,20371.0
2019-04-04 12:25:00,66.34,66.41,66.31,66.38,103936.0,56.1899,56.2492,56.1645,56.2238,103936.0
2019-04-04 12:30:00,66.38,66.46,66.34,66.4,32828.0,56.2238,56.2915,56.1899,56.2407,32828.0
2019-04-04 12:35:00,66.43,66.52,66.41,66.5,35302.0,56.2661,56.3424,56.2492,56.3254,35302.0
2019-04-04 12:40:00,66.49,66.62,66.46,66.61,54553.0,56.317,56.4271,56.2915,56.4186,54553.0
2019-04-04 12:45:00,66.59,66.6,66.47,66.53,45831.0,56.4017,56.4101,56.3,56.3508,45831.0
2019-04-04 12:50:00,66.52,66.57,66.48,66.5,27480.0,56.3424,56.3847,56.3085,56.3254,27480.0
2019-04-04 12:55:00,66.5,66.51,66.42,66.42,10081.0,56.3254,56.3339,56.2577,56.2577,10081.0
2019-04-04 13:00:00,66.41,66.46,66.36,66.38,9432.0,56.2492,56.2915,56.2068,56.2238,9432.0
2019-04-04 13:05:00,66.38,66.45,66.38,66.42,6551.0,56.2238,56.2831,56.2238,56.2577,6551.0
2019-04-04 13:10:00,66.42,66.43,66.38,66.43,15607.0,56.2577,56.2661,56.2238,56.2661,15607.0
2019-04-04 13:15:00,66.43,66.53,66.43,66.53,12709.0,56.2661,56.3508,56.2661,56.3508,12709.0
2019-04-04 13:20:00,66.52,66.52,66.48,66.51,14649.0,56.3424,56.3424,56.3085,56.3339,14649.0
2019-04-04 13:25:00,66.51,66.56,66.5,66.55,12687.0,56.3339,56.3762,56.3254,56.3678,12687.0
2019-04-04 13:30:00,66.55,66.59,66.54,66.55,16478.0,56.3678,56.4017,56.3593,56.3678,16478.0
2019-04-04 13:35:00,66.57,66.59,66.54,66.59,15678.0,56.3847,56.4017,56.3593,56.4017,15678.0
2019-04-04 13:40:00,66.57,66.58,66.51,66.52,9156.0,56.3847,56.3932,56.3339,56.3424,9156.0
2019-04-04 13:45:00,66.52,66.56,66.39,66.45,25713.0,56.3424,56.3762,56.2323,56.2831,25713.0
2019-04-04 13:50:00,66.44,66.59,66.44,66.57,6772.0,56.2746,56.4017,56.2746,56.3847,6772.0
2019-04-04 13:55:00,66.58,66.6,66.55,66.57,9991.0,56.3932,56.4101,56.3678,56.3847,9991.0
2019-04-04 14:00:00,66.57,66.58,66.52,66.54,7352.0,56.3847,56.3932,56.3424,56.3593,7352.0
2019-04-04 14:05:00,66.54,66.61,66.54,66.61,9169.0,56.3593,56.4186,56.3593,56.4186,9169.0
2019-04-04 14:10:00,66.6,66.62,66.56,66.59,14645.0,56.4101,56.4271,56.3762,56.4017,14645.0
2019-04-04 14:15:00,66.59,66.59,66.55,66.56,6200.0,56.4017,56.4017,56.3678,56.3762,6200.0
2019-04-04 14:20:00,66.55,66.55,66.48,66.5,9974.0,56.3678,56.3678,56.3085,56.3254,9974.0
2019-04-04 14:25:00,66.49,66.49,66.4,66.42,6904.0,56.317,56.317,56.2407,56.2577,6904.0
2019-04-04 14:30:00,66.41,66.47,66.4,66.44,16754.0,56.2492,56.3,56.2407,56.2746,16754.0
2019-04-04 14:35:00,66.43,66.44,66.38,66.39,10405.0,56.2661,56.2746,56.2238,56.2323,10405.0
2019-04-04 14:40:00,66.4,66.41,66.3,66.31,11674.0,56.2407,56.2492,56.156,56.1645,11674.0
2019-04-04 14:45:00,66.32,66.35,66.27,66.28,10971.0,56.173,56.1984,56.1306,56.1391,10971.0
2019-04-04 14:50:00,66.27,66.27,66.22,66.26,13739.0,56.1306,56.1306,56.0883,56.1221,13739.0
2019-04-04 14:55:00,66.25,66.29,66.22,66.28,15737.0,56.1137,56.1476,56.0883,56.1391,15737.0
2019-04-04 15:00:00,66.28,66.31,66.25,66.27,9006.0,56.1391,56.1645,56.1137,56.1306,9006.0
2019-04-04 15:05:00,66.27,66.33,66.24,66.26,15024.0,56.1306,56.1814,56.1052,56.1221,15024.0
2019-04-04 15:10:00,66.26,66.3,66.24,66.26,14271.0,56.1221,56.156,56.1052,56.1221,14271.0
2019-04-04 15:15:00,66.27,66.34,66.26,66.32,14126.0,56.1306,56.1899,56.1221,56.173,14126.0
2019-04-04 15:20:00,66.32,66.35,66.27,66.34,16724.0,56.173,56.1984,56.1306,56.1899,16724.0
2019-04-04 15:25:00,66.33,66.35,66.3,66.34,17073.0,56.1814,56.1984,56.156,56.1899,17073.0
2019-04-04 15:30:00,66.35,66.38,66.29,66.3,16125.0,56.1984,56.2238,56.1476,56.156,16125.0
2019-04-04 15:35:00,66.3,66.36,66.29,66.36,22137.0,56.156,56.2068,56.1476,56.2068,22137.0
2019-04-04 15:40:00,66.36,66.4,66.34,66.39,28204.0,56.2068,56.2407,56.1899,56.2323,28204.0
2019-04-04 15:45:00,66.38,66.46,66.36,66.38,66128.0,56.2238,56.2915,56.2068,56.2238,66128.0
2019-04-04 15:50:00,66.38,66.41,66.35,66.37,40132.0,56.2238,56.2492,56.1984,56.2153,40132.0
2019-04-04 15:55:00,66.37,66.45,66.31,66.44,160863.0,56.2153,56.2831,56.1645,56.2746,160863.0
2019-04-05 09:30:00,66.66,66.99,66.65,66.76,49443.0,56.4609,56.7405,56.4525,56.5456,49443.0
2019-04-05 09:35:00,66.79,66.9,66.76,66.8,18882.0,56.5711,56.6642,56.5456,56.5795,18882.0
2019-04-05 09:40:00,66.83,66.88,66.76,66.85,13407.0,56.6049,56.6473,56.5456,56.6219,13407.0
2019-04-05 09:45:00,66.82,67.09,66.82,67.04,25020.0,56.5965,56.8252,56.5965,56.7828,25020.0
2019-04-05 09:50:00,67.03,67.12,67.0,67.05,24291.0,56.7743,56.8506,56.7489,56.7913,24291.0
2019-04-05 09:55:00,67.03,67.13,67.0,67.11,14392.0,56.7743,56.859,56.7489,56.8421,14392.0
2019-04-05 10:00:00,67.12,67.19,67.09,67.11,34556.0,56.8506,56.9099,56.8252,56.8421,34556.0
2019-04-05 10:05:00,67.11,67.28,67.11,67.26,30908.0,56.8421,56.9861,56.8421,56.9691,30908.0
2019-04-05 10:10:00,67.27,67.35,67.23,67.34,25754.0,56.9776,57.0454,56.9437,57.0369,25754.0
2019-04-05 10:15:00,67.35,67.43,67.32,67.36,36565.0,57.0454,57.1131,57.02,57.0538,36565.0
2019-04-05 10:20:00,67.35,67.45,67.34,67.42,22305.0,57.0454,57.1301,57.0369,57.1047,22305.0
2019-04-05 10:25:00,67.43,67.45,67.33,67.35,27752.0,57.1131,57.1301,57.0284,57.0454,27752.0
2019-04-05 10:30:00,67.35,67.48,67.34,67.41,23341.0,57.0454,57.1555,57.0369,57.0962,23341.0
2019-04-05 10:35:00,67.42,67.52,67.39,67.5,19727.0,57.1047,57.1894,57.0793,57.1724,19727.0
2019-04-05 10:40:00,67.51,67.6,67.49,67.59,42813.0,57.1809,57.2571,57.164,57.2487,42813.0
2019-04-05 10:45:00,67.58,67.74,67.57,67.71,40656.0,57.2402,57.3757,57.2317,57.3503,40656.0
2019-04-05 10:50:00,67.71,67.85,67.68,67.84,42941.0,57.3503,57.4689,57.3249,57.4604,42941.0
2019-04-05 10:55:00,67.84,67.85,67.66,67.69,39152.0,57.4604,57.4689,57.3079,57.3334,39152.0
2019-04-05 11:00:00,67.7,67.74,67.67,67.71,44497.0,57.3418,57.3757,57.3164,57.3503,44497.0
2019-04-05 11:05:00,67.72,67.85,67.71,67.81,38239.0,57.3588,57.4689,57.3503,57.435,38239.0
2019-04-05 11:10:00,67.81,67.96,67.8,67.92,33533.0,57.435,57.562,57.4265,57.5282,33533.0
2019-04-05 11:15:00,67.92,67.93,67.87,67.9,29218.0,57.5282,57.5366,57.4858,57.5112,29218.0
2019-04-05 11:20:00,67.9,67.96,67.89,67.9,98694.0,57.5112,57.562,57.5028,57.5112,98694.0
2019-04-05 11:25:00,67.9,67.93,67.75,67.84,277185.0,57.5112,57.5366,57.3842,57.4604,277185.0
2019-04-05 11:30:00,67.82,67.88,67.81,67.83,31800.0,57.4435,57.4943,57.435,57.4519,31800.0
2019-04-05 11:35:00,67.84,67.96,67.83,67.92,52333.0,57.4604,57.562,57.4519,57.5282,52333.0
2019-04-05 11:40:00,67.92,68.24,67.92,68.21,128294.0,57.5282,57.7992,57.5282,57.7738,128294.0
2019-04-05 11:45:00,68.21,68.23,68.12,68.14,40064.0,57.7738,57.7907,57.6976,57.7145,40064.0
2019-04-05 11:50:00,68.15,68.28,68.09,68.25,40934.0,57.723,57.8331,57.6722,57.8077,40934.0
2019-04-05 11:55:00,68.26,68.28,68.19,68.21,41151.0,57.8161,57.8331,57.7569,57.7738,41151.0
2019-04-05 12:00:00,68.2,68.21,68.08,68.1,26703.0,57.7653,57.7738,57.6637,57.6806,26703.0
2019-04-05 12:05:00,68.09,68.14,68.07,68.12,27614.0,57.6722,57.7145,57.6552,57.6976,27614.0
2019-04-05 12:10:00,68.11,68.13,68.09,68.1,35419.0,57.6891,57.706,57.6722,57.6806,35419.0
2019-04-05 12:15:00,68.09,68.13,68.06,68.08,26878.0,57.6722,57.706,57.6467,57.6637,26878.0
2019-04-05 12:20:00,68.08,68.09,68.03,68.06,24572.0,57.6637,57.6722,57.6213,57.6467,24572.0
2019-04-05 12:25:00,68.06,68.09,68.04,68.07,31882.0,57.6467,57.6722,57.6298,57.6552,31882.0
2019-04-05 12:30:00,68.09,68.16,68.08,68.16,36735.0,57.6722,57.7314,57.6637,57.7314,36735.0
2019-04-05 12:35:00,68.15,68.17,68.03,68.05,24245.0,57.723,57.7399,57.6213,57.6383,24245.0
2019-04-05 12:40:00,68.05,68.06,67.95,67.96,36356.0,57.6383,57.6467,57.5536,57.562,36356.0
2019-04-05 12:45:00,67.96,68.11,67.96,68.03,37017.0,57.562,57.6891,57.562,57.6213,37017.0
2019-04-05 12:50:00,68.04,68.07,67.98,68.05,19782.0,57.6298,57.6552,57.579,57.6383,19782.0
2019-04-05 12:55:00,68.05,68.15,68.03,68.13,19524.0,57.6383,57.723,57.6213,57.706,19524.0
2019-04-05 13:00:00,68.12,68.14,68.1,68.12,18478.0,57.6976,57.7145,57.6806,57.6976,18478.0
2019-04-05 13:05:00,68.11,68.2,68.1,68.19,22613.0,57.6891,57.7653,57.6806,57.7569,22613.0
2019-04-05 13:10:00,68.2,68.2,68.11,68.15,14852.0,57.7653,57.7653,57.6891,57.723,14852.0
2019-04-05 13:15:00,68.16,68.17,68.09,68.1,24657.0,57.7314,57.7399,57.6722,57.6806,24657.0
2019-04-05 13:20:00,68.09,68.16,68.08,68.15,18916.0,57.6722,57.7314,57.6637,57.723,18916.0
2019-04-05 13:25:00,68.14,68.16,68.12,68.14,8339.0,57.7145,57.7314,57.6976,57.7145,8339.0
2019-04-05 13:30:00,68.13,68.15,68.07,68.09,28490.0,57.706,57.723,57.6552,57.6722,28490.0
2019-04-05 13:35:00,68.1,68.16,68.05,68.16,16041.0,57.6806,57.7314,57.6383,57.7314,16041.0
2019-04-05 13:40:00,68.15,68.17,68.12,68.12,17710.0,57.723,57.7399,57.6976,57.6976,17710.0
2019-04-05 13:45:00,68.11,68.13,68.09,68.12,11481.0,57.6891,57.706,57.6722,57.6976,11481.0
2019-04-05 13:50:00,68.13,68.21,68.12,68.2,18277.0,57.706,57.7738,57.6976,57.7653,18277.0
2019-04-05 13:55:00,68.19,68.29,68.17,68.28,30493.0,57.7569,57.8416,57.7399,57.8331,30493.0
2019-04-05 14:00:00,68.29,68.36,68.29,68.35,53697.0,57.8416,57.9008,57.8416,57.8924,53697.0
2019-04-05 14:05:00,68.36,68.36,68.23,68.25,16034.0,57.9008,57.9008,57.7907,57.8077,16034.0
2019-04-05 14:10:00,68.25,68.26,68.18,68.26,30332.0,57.8077,57.8161,57.7484,57.8161,30332.0
2019-04-05 14:15:00,68.25,68.34,68.24,68.28,18264.0,57.8077,57.8839,57.7992,57.8331,18264.0
2019-04-05 14:20:00,68.28,68.28,68.16,68.19,24176.0,57.8331,57.8331,57.7314,57.7569,24176.0
2019-04-05 14:25:00,68.2,68.24,68.17,68.23,20295.0,57.7653,57.7992,57.7399,57.7907,20295.0
2019-04-05 14:30:00,68.22,68.27,68.17,68.2,21229.0,57.7823,57.8246,57.7399,57.7653,21229.0
2019-04-05 14:35:00,68.19,68.19,68.12,68.15,29587.0,57.7569,57.7569,57.6976,57.723,29587.0
2019-04-05 14:40:00,68.15,68.17,68.06,68.08,26127.0,57.723,57.7399,57.6467,57.6637,26127.0
2019-04-05 14:45:00,68.08,68.08,68.02,68.02,12935.0,57.6637,57.6637,57.6129,57.6129,12935.0
2019-04-05 14:50:00,68.01,68.01,67.95,67.97,21980.0,57.6044,57.6044,57.5536,57.5705,21980.0
2019-04-05 14:55:00,67.97,68.05,67.97,68.03,22096.0,57.5705,57.6383,57.5705,57.6213,22096.0
2019-04-05 15:00:00,68.03,68.15,68.03,68.11,23858.0,57.6213,57.723,57.6213,57.6891,23858.0
2019-04-05 15:05:00,68.12,68.14,68.05,68.08,23226.0,57.6976,57.7145,57.6383,57.6637,23226.0
2019-04-05 15:10:00,68.08,68.11,68.04,68.09,32808.0,57.6637,57.6891,57.6298,57.6722,32808.0
2019-04-05 15:15:00,68.08,68.08,68.03,68.07,18656.0,57.6637,57.6637,57.6213,57.6552,18656.0
2019-04-05 15:20:00,68.07,68.12,68.06,68.06,25476.0,57.6552,57.6976,57.6467,57.6467,25476.0
2019-04-05 15:25:00,68.06,68.08,68.03,68.06,31236.0,57.6467,57.6637,57.6213,57.6467,31236.0
2019-04-05 15:30:00,68.06,68.16,68.04,68.11,45825.0,57.6467,57.7314,57.6298,57.6891,45825.0
2019-04-05 15:35:00,68.11,68.11,68.01,68.02,31436.0,57.6891,57.6891,57.6044,57.6129,31436.0
2019-04-05 15:40:00,68.03,68.05,67.95,67.95,60071.0,57.6213,57.6383,57.5536,57.5536,60071.0
2019-04-05 15:45:00,67.94,67.96,67.87,67.89,98808.0,57.5451,57.562,57.4858,57.5028,98808.0
2019-04-05 15:50:00,67.87,67.92,67.82,67.91,119982.0,57.4858,57.5282,57.4435,57.5197,119982.0
2019-04-05 15:55:00,67.91,68.07,67.91,68.04,247960.0,57.5197,57.6552,57.5197,57.6298,247960.0
2019-04-08 09:30:00,68.35,68.7,68.35,68.59,60521.0,57.8924,58.1888,57.8924,58.0956,60521.0
2019-04-08 09:35:00,68.63,68.64,68.21,68.31,25727.0,58.1295,58.138,57.7738,57.8585,25727.0
2019-04-08 09:40:00,68.31,68.56,68.3,68.45,47884.0,57.8585,58.0702,57.85,57.9771,47884.0
2019-04-08 09:45:00,68.44,68.52,68.41,68.43,32873.0,57.9686,58.0364,57.9432,57.9601,32873.0
2019-04-08 09:50:00,68.44,68.65,68.41,68.63,87091.0,57.9686,58.1465,57.9432,58.1295,87091.0
2019-04-08 09:55:00,68.63,68.7,68.34,68.36,85578.0,58.1295,58.1888,57.8839,57.9008,85578.0
2019-04-08 10:00:00,68.36,68.43,68.23,68.28,33508.0,57.9008,57.9601,57.7907,57.8331,33508.0
2019-04-08 10:05:00,68.27,68.35,68.24,68.27,19561.0,57.8246,57.8924,57.7992,57.8246,19561.0
2019-04-08 10:10:00,68.29,68.38,68.28,68.38,17016.0,57.8416,57.9178,57.8331,57.9178,17016.0
2019-04-08 10:15:00,68.38,68.62,68.33,68.6,23546.0,57.9178,58.1211,57.8754,58.1041,23546.0
2019-04-08 10:20:00,68.61,68.83,68.59,68.82,33407.0,58.1126,58.2989,58.0956,58.2905,33407.0
2019-04-08 10:25:00,68.82,68.82,68.65,68.69,20438.0,58.2905,58.2905,58.1465,58.1803,20438.0
2019-04-08 10:30:00,68.69,68.69,68.54,68.54,18236.0,58.1803,58.1803,58.0533,58.0533,18236.0
2019-04-08 10:35:00,68.53,68.71,68.51,68.64,16184.0,58.0448,58.1973,58.0279,58.138,16184.0
2019-04-08 10:40:00,68.66,68.66,68.47,68.47,11006.0,58.1549,58.1549,57.994,57.994,11006.0
2019-04-08 10:45:00,68.47,68.55,68.44,68.49,21047.0,57.994,58.0618,57.9686,58.0109,21047.0
2019-04-08 10:50:00,68.49,68.56,68.48,68.56,11146.0,58.0109,58.0702,58.0025,58.0702,11146.0
2019-04-08 10:55:00,68.55,68.55,68.42,68.48,12776.0,58.0618,58.0618,57.9517,58.0025,12776.0
2019-04-08 11:00:00,68.49,68.53,68.35,68.35,12959.0,58.0109,58.0448,57.8924,57.8924,12959.0
2019-04-08 11:05:00,68.35,68.41,68.31,68.34,25052.0,57.8924,57.9432,57.8585,57.8839,25052.0
2019-04-08 11:10:00,68.32,68.34,68.15,68.17,17220.0,57.867,57.8839,57.723,57.7399,17220.0
2019-04-08 11:15:00,68.18,68.21,67.95,67.95,25712.0,57.7484,57.7738,57.5536,57.5536,25712.0
2019-04-08 11:20:00,67.97,68.15,67.97,68.11,31746.0,57.5705,57.723,57.5705,57.6891,31746.0
2019-04-08 11:25:00,68.1,68.14,68.05,68.11,16902.0,57.6806,57.7145,57.6383,57.6891,16902.0
2019-04-08 11:30:00,68.12,68.27,68.12,68.25,11056.0,57.6976,57.8246,57.6976,57.8077,11056.0
2019-04-08 11:35:00,68.25,68.28,68.21,68.22,15624.0,57.8077,57.8331,57.7738,57.7823,15624.0
2019-04-08 11:40:00,68.2,68.23,68.16,68.2,11337.0,57.7653,57.7907,57.7314,57.7653,11337.0
2019-04-08 11:45:00,68.2,68.26,68.15,68.24,14289.0,57.7653,57.8161,57.723,57.7992,14289.0
2019-04-08 11:50:00,68.23,68.24,68.17,68.23,7592.0,57.7907,57.7992,57.7399,57.7907,7592.0
2019-04-08 11:55:00,68.19,68.23,68.16,68.2,9530.0,57.7569,57.7907,57.7314,57.7653,9530.0
2019-04-08 12:00:00,68.19,68.24,68.09,68.12,20040.0,57.7569,57.7992,57.6722,57.6976,20040.0
2019-04-08 12:05:00,68.13,68.16,68.08,68.12,12156.0,57.706,57.7314,57.6637,57.6976,12156.0
2019-04-08 12:10:00,68.11,68.13,68.06,68.07,11195.0,57.6891,57.706,57.6467,57.6552,11195.0
2019-04-08 12:15:00,68.07,68.13,68.05,68.12,5501.0,57.6552,57.706,57.6383,57.6976,5501.0
2019-04-08 12:20:00,68.1,68.13,68.09,68.09,4123.0,57.6806,57.706,57.6722,57.6722,4123.0
2019-04-08 12:25:00,68.09,68.15,68.09,68.14,11379.0,57.6722,57.723,57.6722,57.7145,11379.0
2019-04-08 12:30:00,68.14,68.17,68.02,68.03,14541.0,57.7145,57.7399,57.6129,57.6213,14541.0
2019-04-08 12:35:00,68.01,68.07,68.01,68.07,8661.0,57.6044,57.6552,57.6044,57.6552,8661.0
2019-04-08 12:40:00,68.07,68.11,68.04,68.08,10045.0,57.6552,57.6891,57.6298,57.6637,10045.0
2019-04-08 12:45:00,68.08,68.08,68.01,68.01,7568.0,57.6637,57.6637,57.6044,57.6044,7568.0
2019-04-08 12:50:00,68.01,68.06,68.01,68.01,10233.0,57.6044,57.6467,57.6044,57.6044,10233.0
2019-04-08 12:55:00,68.01,68.1,68.01,68.03,8520.0,57.6044,57.6806,57.6044,57.6213,8520.0
2019-04-08 13:00:00,68.02,68.02,67.99,68.0,8193.0,57.6129,57.6129,57.5875,57.5959,8193.0
2019-04-08 13:05:00,67.99,68.01,67.97,67.97,6767.0,57.5875,57.6044,57.5705,57.5705,6767.0
2019-04-08 13:10:00,67.96,67.97,67.9,67.91,11107.0,57.562,57.5705,57.5112,57.5197,11107.0
2019-04-08 13:15:00,67.91,68.02,67.91,67.99,15025.0,57.5197,57.6129,57.5197,57.5875,15025.0
2019-04-08 13:20:00,67.98,68.03,67.97,68.02,7538.0,57.579,57.6213,57.5705,57.6129,7538.0
2019-04-08 13:25:00,68.01,68.05,67.99,68.0,9515.0,57.6044,57.6383,57.5875,57.5959,9515.0
2019-04-08 13:30:00,68.0,68.03,67.97,68.0,11789.0,57.5959,57.6213,57.5705,57.5959,11789.0
2019-04-08 13:35:00,68.0,68.0,67.94,67.98,12759.0,57.5959,57.5959,57.5451,57.579,12759.0
2019-04-08 13:40:00,67.99,68.01,67.98,67.99,9722.0,57.5875,57.6044,57.579,57.5875,9722.0
2019-04-08 13:45:00,68.0,68.02,67.96,67.99,15159.0,57.5959,57.6129,57.562,57.5875,15159.0
2019-04-08 13:50:00,67.99,68.04,67.93,68.03,41012.0,57.5875,57.6298,57.5366,57.6213,41012.0
2019-04-08 13:55:00,68.02,68.02,67.98,68.0,9916.0,57.6129,57.6129,57.579,57.5959,9916.0
2019-04-08 14:00:00,67.99,68.2,67.97,67.99,77826.0,57.5875,57.7653,57.5705,57.5875,77826.0
2019-04-08 14:05:00,67.98,68.08,67.97,68.08,14177.0,57.579,57.6637,57.5705,57.6637,14177.0
2019-04-08 14:10:00,68.08,68.08,67.99,68.0,7545.0,57.6637,57.6637,57.5875,57.5959,7545.0
2019-04-08 14:15:00,67.98,68.01,67.95,67.99,7291.0,57.579,57.6044,57.5536,57.5875,7291.0
2019-04-08 14:20:00,67.98,67.98,67.9,67.91,6383.0,57.579,57.579,57.5112,57.5197,6383.0
2019-04-08 14:25:00,67.91,67.95,67.88,67.9,14700.0,57.5197,57.5536,57.4943,57.5112,14700.0
2019-04-08 14:30:00,67.89,67.95,67.86,67.94,12981.0,57.5028,57.5536,57.4773,57.5451,12981.0
2019-04-08 14:35:00,67.93,68.01,67.91,67.99,8971.0,57.5366,57.6044,57.5197,57.5875,8971.0
2019-04-08 14:40:00,67.98,67.99,67.9,67.96,14425.0,57.579,57.5875,57.5112,57.562,14425.0
2019-04-08 14:45:00,67.97,67.97,67.9,67.92,9342.0,57.5705,57.5705,57.5112,57.5282,9342.0
2019-04-08 14:50:00,67.92,68.02,67.92,68.0,12501.0,57.5282,57.6129,57.5282,57.5959,12501.0
2019-04-08 14:55:00,68.0,68.04,67.96,67.96,17551.0,57.5959,57.6298,57.562,57.562,17551.0
2019-04-08 15:00:00,67.96,67.99,67.91,67.97,20574.0,57.562,57.5875,57.5197,57.5705,20574.0
2019-04-08 15:05:00,67.97,67.97,67.93,67.97,19787.0,57.5705,57.5705,57.5366,57.5705,19787.0
2019-04-08 15:10:00,67.97,68.01,67.94,68.0,32814.0,57.5705,57.6044,57.5451,57.5959,32814.0
2019-04-08 15:15:00,68.0,68.05,68.0,68.05,25707.0,57.5959,57.6383,57.5959,57.6383,25707.0
2019-04-08 15:20:00,68.06,68.06,68.02,68.02,20251.0,57.6467,57.6467,57.6129,57.6129,20251.0
2019-04-08 15:25:00,68.03,68.06,68.01,68.05,102892.0,57.6213,57.6467,57.6044,57.6383,102892.0
2019-04-08 15:30:00,68.05,68.11,68.03,68.06,30781.0,57.6383,57.6891,57.6213,57.6467,30781.0
2019-04-08 15:35:00,68.05,68.2,68.04,68.18,36242.0,57.6383,57.7653,57.6298,57.7484,36242.0
2019-04-08 15:40:00,68.19,68.22,68.16,68.17,29330.0,57.7569,57.7823,57.7314,57.7399,29330.0
2019-04-08 15:45:00,68.17,68.29,68.16,68.22,69164.0,57.7399,57.8416,57.7314,57.7823,69164.0
2019-04-08 15:50:00,68.22,68.28,68.21,68.23,65826.0,57.7823,57.8331,57.7738,57.7907,65826.0
2019-04-08 15:55:00,68.24,68.39,68.21,68.37,159814.0,57.7992,57.9262,57.7738,57.9093,159814.0
2019-04-09 09:30:00,68.03,68.18,67.29,67.3,58489.0,57.6213,57.7484,56.9946,57.003,58489.0
2019-04-09 09:35:00,67.3,67.52,67.11,67.42,44285.0,57.003,57.1894,56.8421,57.1047,44285.0
2019-04-09 09:40:00,67.42,67.55,67.32,67.45,30438.0,57.1047,57.2148,57.02,57.1301,30438.0
2019-04-09 09:45:00,67.47,67.49,67.34,67.36,27702.0,57.147,57.164,57.0369,57.0538,27702.0
2019-04-09 09:50:00,67.35,67.72,67.34,67.72,31546.0,57.0454,57.3588,57.0369,57.3588,31546.0
2019-04-09 09:55:00,67.69,67.73,67.48,67.5,24371.0,57.3334,57.3672,57.1555,57.1724,24371.0
2019-04-09 10:00:00,67.49,67.49,67.32,67.32,22610.0,57.164,57.164,57.02,57.02,22610.0
2019-04-09 10:05:00,67.33,67.42,67.31,67.38,16382.0,57.0284,57.1047,57.0115,57.0708,16382.0
2019-04-09 10:10:00,67.37,67.48,67.34,67.44,19878.0,57.0623,57.1555,57.0369,57.1216,19878.0
2019-04-09 10:15:00,67.41,67.56,67.4,67.53,40595.0,57.0962,57.2232,57.0877,57.1978,40595.0
2019-04-09 10:20:00,67.52,67.61,67.47,67.59,16315.0,57.1894,57.2656,57.147,57.2487,16315.0
2019-04-09 10:25:00,67.6,67.74,67.6,67.68,29953.0,57.2571,57.3757,57.2571,57.3249,29953.0
2019-04-09 10:30:00,67.7,67.72,67.62,67.67,14601.0,57.3418,57.3588,57.2741,57.3164,14601.0
2019-04-09 10:35:00,67.66,67.81,67.64,67.71,14570.0,57.3079,57.435,57.291,57.3503,14570.0
2019-04-09 10:40:00,67.71,67.71,67.54,67.54,22826.0,57.3503,57.3503,57.2063,57.2063,22826.0
2019-04-09 10:45:00,67.52,67.56,67.39,67.43,19917.0,57.1894,57.2232,57.0793,57.1131,19917.0
2019-04-09 10:50:00,67.41,67.54,67.37,67.51,20222.0,57.0962,57.2063,57.0623,57.1809,20222.0
2019-04-09 10:55:00,67.5,67.51,67.35,67.45,14896.0,57.1724,57.1809,57.0454,57.1301,14896.0
2019-04-09 11:00:00,67.46,67.5,67.4,67.46,10844.0,57.1385,57.1724,57.0877,57.1385,10844.0
2019-04-09 11:05:00,67.45,67.5,67.42,67.43,10936.0,57.1301,57.1724,57.1047,57.1131,10936.0
2019-04-09 11:10:00,67.42,67.46,67.36,67.44,14161.0,57.1047,57.1385,57.0538,57.1216,14161.0
2019-04-09 11:15:00,67.46,67.49,67.4,67.41,7530.0,57.1385,57.164,57.0877,57.0962,7530.0
2019-04-09 11:20:00,67.41,67.52,67.39,67.42,14096.0,57.0962,57.1894,57.0793,57.1047,14096.0
2019-04-09 11:25:00,67.41,67.52,67.39,67.49,16318.0,57.0962,57.1894,57.0793,57.164,16318.0
2019-04-09 11:30:00,67.47,67.57,67.45,67.46,26269.0,57.147,57.2317,57.1301,57.1385,26269.0
2019-04-09 11:35:00,67.47,67.55,67.45,67.48,22836.0,57.147,57.2148,57.1301,57.1555,22836.0
2019-04-09 11:40:00,67.48,67.54,67.42,67.47,18274.0,57.1555,57.2063,57.1047,57.147,18274.0
2019-04-09 11:45:00,67.47,67.56,67.45,67.54,15687.0,57.147,57.2232,57.1301,57.2063,15687.0
2019-04-09 11:50:00,67.54,67.55,67.46,67.48,9506.0,57.2063,57.2148,57.1385,57.1555,9506.0
2019-04-09 11:55:00,67.49,67.53,67.48,67.49,22160.0,57.164,57.1978,57.1555,57.164,22160.0
2019-04-09 12:00:00,67.5,67.61,67.48,67.61,25605.0,57.1724,57.2656,57.1555,57.2656,25605.0
2019-04-09 12:05:00,67.6,67.68,67.58,67.65,15224.0,57.2571,57.3249,57.2402,57.2995,15224.0
2019-04-09 12:10:00,67.64,67.71,67.6,67.68,11416.0,57.291,57.3503,57.2571,57.3249,11416.0
2019-04-09 12:15:00,67.69,67.74,67.68,67.72,16904.0,57.3334,57.3757,57.3249,57.3588,16904.0
2019-04-09 12:20:00,67.72,67.73,67.65,67.68,22081.0,57.3588,57.3672,57.2995,57.3249,22081.0
2019-04-09 12:25:00,67.7,67.75,67.61,67.61,17790.0,57.3418,57.3842,57.2656,57.2656,17790.0
2019-04-09 12:30:00,67.62,67.66,67.61,67.63,12917.0,57.2741,57.3079,57.2656,57.2825,12917.0
2019-04-09 12:35:00,67.62,67.64,67.57,67.63,8889.0,57.2741,57.291,57.2317,57.2825,8889.0
2019-04-09 12:40:00,67.63,67.66,67.61,67.62,9401.0,57.2825,57.3079,57.2656,57.2741,9401.0
2019-04-09 12:45:00,67.62,67.69,67.61,67.63,14035.0,57.2741,57.3334,57.2656,57.2825,14035.0
2019-04-09 12:50:00,67.64,67.65,67.59,67.6,16467.0,57.291,57.2995,57.2487,57.2571,16467.0
2019-04-09 12:55:00,67.6,67.61,67.53,67.53,10207.0,57.2571,57.2656,57.1978,57.1978,10207.0
2019-04-09 13:00:00,67.53,67.58,67.5,67.55,17081.0,57.1978,57.2402,57.1724,57.2148,17081.0
2019-04-09 13:05:00,67.57,67.58,67.53,67.58,9663.0,57.2317,57.2402,57.1978,57.2402,9663.0
2019-04-09 13:10:00,67.58,67.62,67.56,67.61,14138.0,57.2402,57.2741,57.2232,57.2656,14138.0
2019-04-09 13:15:00,67.62,67.68,67.61,67.62,17972.0,57.2741,57.3249,57.2656,57.2741,17972.0
2019-04-09 13:20:00,67.61,67.64,67.58,67.64,15210.0,57.2656,57.291,57.2402,57.291,15210.0
2019-04-09 13:25:00,67.63,67.67,67.57,67.59,65084.0,57.2825,57.3164,57.2317,57.2487,65084.0
2019-04-09 13:30:00,67.59,67.59,67.46,67.52,35625.0,57.2487,57.2487,57.1385,57.1894,35625.0
2019-04-09 13:35:00,67.53,67.53,67.47,67.5,58558.0,57.1978,57.1978,57.147,57.1724,58558.0
2019-04-09 13:40:00,67.51,67.56,67.47,67.52,41536.0,57.1809,57.2232,57.147,57.1894,41536.0
2019-04-09 13:45:00,67.52,67.52,67.45,67.45,13293.0,57.1894,57.1894,57.1301,57.1301,13293.0
2019-04-09 13:50:00,67.45,67.47,67.43,67.45,20277.0,57.1301,57.147,57.1131,57.1301,20277.0
2019-04-09 13:55:00,67.45,67.49,67.43,67.48,13619.0,57.1301,57.164,57.1131,57.1555,13619.0
2019-04-09 14:00:00,67.49,67.49,67.42,67.43,13087.0,57.164,57.164,57.1047,57.1131,13087.0
2019-04-09 14:05:00,67.43,67.45,67.34,67.39,35509.0,57.1131,57.1301,57.0369,57.0793,35509.0
2019-04-09 14:10:00,67.4,67.43,67.35,67.41,12983.0,57.0877,57.1131,57.0454,57.0962,12983.0
2019-04-09 14:15:00,67.42,67.47,67.42,67.45,11980.0,57.1047,57.147,57.1047,57.1301,11980.0
2019-04-09 14:20:00,67.45,67.46,67.35,67.36,31738.0,57.1301,57.1385,57.0454,57.0538,31738.0
2019-04-09 14:25:00,67.35,67.37,67.33,67.34,11862.0,57.0454,57.0623,57.0284,57.0369,11862.0
2019-04-09 14:30:00,67.35,67.39,67.34,67.34,16809.0,57.0454,57.0793,57.0369,57.0369,16809.0
2019-04-09 14:35:00,67.34,67.35,67.3,67.34,19745.0,57.0369,57.0454,57.003,57.0369,19745.0
2019-04-09 14:40:00,67.33,67.36,67.22,67.23,30769.0,57.0284,57.0538,56.9353,56.9437,30769.0
2019-04-09 14:45:00,67.23,67.24,67.16,67.22,41180.0,56.9437,56.9522,56.8844,56.9353,41180.0
2019-04-09 14:50:00,67.22,67.23,67.18,67.2,31246.0,56.9353,56.9437,56.9014,56.9183,31246.0
2019-04-09 14:55:00,67.2,67.25,67.1,67.12,41122.0,56.9183,56.9607,56.8336,56.8506,41122.0
2019-04-09 15:00:00,67.12,67.2,67.11,67.17,36880.0,56.8506,56.9183,56.8421,56.8929,36880.0
2019-04-09 15:05:00,67.17,67.18,67.07,67.07,26078.0,56.8929,56.9014,56.8082,56.8082,26078.0
2019-04-09 15:10:00,67.06,67.11,67.04,67.09,25203.0,56.7997,56.8421,56.7828,56.8252,25203.0
2019-04-09 15:15:00,67.08,67.13,67.07,67.08,20732.0,56.8167,56.859,56.8082,56.8167,20732.0
2019-04-09 15:20:00,67.08,67.09,67.01,67.02,27357.0,56.8167,56.8252,56.7574,56.7659,27357.0
2019-04-09 15:25:00,67.02,67.07,66.98,67.04,80205.0,56.7659,56.8082,56.732,56.7828,80205.0
2019-04-09 15:30:00,67.05,67.22,67.05,67.19,36841.0,56.7913,56.9353,56.7913,56.9099,36841.0
2019-04-09 15:35:00,67.19,67.3,67.18,67.3,40402.0,56.9099,57.003,56.9014,57.003,40402.0
2019-04-09 15:40:00,67.29,67.32,67.2,67.29,50556.0,56.9946,57.02,56.9183,56.9946,50556.0
2019-04-09 15:45:00,67.29,67.41,67.26,67.39,64834.0,56.9946,57.0962,56.9691,57.0793,64834.0
2019-04-09 15:50:00,67.39,67.39,67.28,67.31,106110.0,57.0793,57.0793,56.9861,57.0115,106110.0
2019-04-09 15:55:00,67.3,67.3,67.17,67.29,301722.0,57.003,57.003,56.8929,56.9946,301722.0
2019-04-10 09:30:00,67.48,67.62,67.31,67.54,56533.0,57.1555,57.2741,57.0115,57.2063,56533.0
2019-04-10 09:35:00,67.52,67.7,67.42,67.46,33552.0,57.1894,57.3418,57.1047,57.1385,33552.0
2019-04-10 09:40:00,67.42,67.54,67.37,67.42,9685.0,57.1047,57.2063,57.0623,57.1047,9685.0
2019-04-10 09:45:00,67.42,67.57,67.37,67.48,26037.0,57.1047,57.2317,57.0623,57.1555,26037.0
2019-04-10 09:50:00,67.46,67.5,67.34,67.44,15552.0,57.1385,57.1724,57.0369,57.1216,15552.0
2019-04-10 09:55:00,67.43,67.56,67.41,67.51,36492.0,57.1131,57.2232,57.0962,57.1809,36492.0
2019-04-10 10:00:00,67.51,67.54,67.44,67.47,51725.0,57.1809,57.2063,57.1216,57.147,51725.0
2019-04-10 10:05:00,67.47,67.56,67.37,67.37,18609.0,57.147,57.2232,57.0623,57.0623,18609.0
2019-04-10 10:10:00,67.38,67.43,67.32,67.32,22279.0,57.0708,57.1131,57.02,57.02,22279.0
2019-04-10 10:15:00,67.32,67.37,67.27,67.37,16328.0,57.02,57.0623,56.9776,57.0623,16328.0
2019-04-10 10:20:00,67.39,67.43,67.33,67.35,9100.0,57.0793,57.1131,57.0284,57.0454,9100.0
2019-04-10 10:25:00,67.35,67.35,67.28,67.31,13784.0,57.0454,57.0454,56.9861,57.0115,13784.0
2019-04-10 10:30:00,67.31,67.38,67.25,67.27,42574.0,57.0115,57.0708,56.9607,56.9776,42574.0
2019-04-10 10:35:00,67.28,67.33,67.1,67.14,61509.0,56.9861,57.0284,56.8336,56.8675,61509.0
2019-04-10 10:40:00,67.14,67.23,67.03,67.04,24320.0,56.8675,56.9437,56.7743,56.7828,24320.0
2019-04-10 10:45:00,67.05,67.13,67.01,67.1,18850.0,56.7913,56.859,56.7574,56.8336,18850.0
2019-04-10 10:50:00,67.11,67.12,67.03,67.06,22183.0,56.8421,56.8506,56.7743,56.7997,22183.0
2019-04-10 10:55:00,67.07,67.14,67.06,67.06,21390.0,56.8082,56.8675,56.7997,56.7997,21390.0
2019-04-10 11:00:00,67.07,67.22,67.06,67.18,20482.0,56.8082,56.9353,56.7997,56.9014,20482.0
2019-04-10 11:05:00,67.18,67.28,67.13,67.13,28337.0,56.9014,56.9861,56.859,56.859,28337.0
2019-04-10 11:10:00,67.14,67.15,67.08,67.09,34986.0,56.8675,56.876,56.8167,56.8252,34986.0
2019-04-10 11:15:00,67.1,67.14,66.99,67.04,31638.0,56.8336,56.8675,56.7405,56.7828,31638.0
2019-04-10 11:20:00,67.06,67.06,66.99,67.05,19557.0,56.7997,56.7997,56.7405,56.7913,19557.0
2019-04-10 11:25:00,67.08,67.12,67.04,67.08,21539.0,56.8167,56.8506,56.7828,56.8167,21539.0
2019-04-10 11:30:00,67.08,67.26,67.08,67.24,16974.0,56.8167,56.9691,56.8167,56.9522,16974.0
2019-04-10 11:35:00,67.26,67.26,67.13,67.16,16506.0,56.9691,56.9691,56.859,56.8844,16506.0
2019-04-10 11:40:00,67.16,67.21,67.12,67.19,9905.0,56.8844,56.9268,56.8506,56.9099,9905.0
2019-04-10 11:45:00,67.21,67.26,67.18,67.18,15274.0,56.9268,56.9691,56.9014,56.9014,15274.0
2019-04-10 11:50:00,67.19,67.27,67.17,67.26,34422.0,56.9099,56.9776,56.8929,56.9691,34422.0
2019-04-10 11:55:00,67.24,67.25,67.18,67.21,20666.0,56.9522,56.9607,56.9014,56.9268,20666.0
2019-04-10 12:00:00,67.21,67.28,67.19,67.22,27105.0,56.9268,56.9861,56.9099,56.9353,27105.0
2019-04-10 12:05:00,67.23,67.31,67.21,67.3,12921.0,56.9437,57.0115,56.9268,57.003,12921.0
2019-04-10 12:10:00,67.3,67.41,67.29,67.34,27841.0,57.003,57.0962,56.9946,57.0369,27841.0
2019-04-10 12:15:00,67.35,67.38,67.25,67.33,80406.0,57.0454,57.0708,56.9607,57.0284,80406.0
2019-04-10 12:20:00,67.33,67.41,67.26,67.3,162788.0,57.0284,57.0962,56.9691,57.003,162788.0
2019-04-10 12:25:00,67.31,67.31,67.21,67.23,85146.0,57.0115,57.0115,56.9268,56.9437,85146.0
2019-04-10 12:30:00,67.23,67.25,67.09,67.1,72939.0,56.9437,56.9607,56.8252,56.8336,72939.0
2019-04-10 12:35:00,67.09,67.24,67.09,67.21,48023.0,56.8252,56.9522,56.8252,56.9268,48023.0
2019-04-10 12:40:00,67.2,67.23,67.15,67.17,19660.0,56.9183,56.9437,56.876,56.8929,19660.0
2019-04-10 12:45:00,67.17,67.19,67.12,67.16,18805.0,56.8929,56.9099,56.8506,56.8844,18805.0
2019-04-10 12:50:00,67.15,67.22,67.13,67.16,15157.0,56.876,56.9353,56.859,56.8844,15157.0
2019-04-10 12:55:00,67.16,67.19,67.15,67.16,9635.0,56.8844,56.9099,56.876,56.8844,9635.0
2019-04-10 13:00:00,67.16,67.19,67.1,67.11,29026.0,56.8844,56.9099,56.8336,56.8421,29026.0
2019-04-10 13:05:00,67.11,67.15,67.08,67.09,24474.0,56.8421,56.876,56.8167,56.8252,24474.0
2019-04-10 13:10:00,67.09,67.15,67.08,67.13,16463.0,56.8252,56.876,56.8167,56.859,16463.0
2019-04-10 13:15:00,67.13,67.2,67.13,67.2,15586.0,56.859,56.9183,56.859,56.9183,15586.0
2019-04-10 13:20:00,67.2,67.21,67.16,67.19,13743.0,56.9183,56.9268,56.8844,56.9099,13743.0
2019-04-10 13:25:00,67.19,67.27,67.19,67.27,30736.0,56.9099,56.9776,56.9099,56.9776,30736.0
2019-04-10 13:30:00,67.27,67.29,67.21,67.28,30246.0,56.9776,56.9946,56.9268,56.9861,30246.0
2019-04-10 13:35:00,67.28,67.3,67.25,67.27,16445.0,56.9861,57.003,56.9607,56.9776,16445.0
2019-04-10 13:40:00,67.27,67.31,67.25,67.29,16719.0,56.9776,57.0115,56.9607,56.9946,16719.0
2019-04-10 13:45:00,67.28,67.38,67.28,67.33,42599.0,56.9861,57.0708,56.9861,57.0284,42599.0
2019-04-10 13:50:00,67.33,67.39,67.32,67.34,33286.0,57.0284,57.0793,57.02,57.0369,33286.0
2019-04-10 13:55:00,67.34,67.35,67.26,67.28,21810.0,57.0369,57.0454,56.9691,56.9861,21810.0
2019-04-10 14:00:00,67.29,67.32,67.19,67.21,19985.0,56.9946,57.02,56.9099,56.9268,19985.0
2019-04-10 14:05:00,67.21,67.26,67.18,67.22,17255.0,56.9268,56.9691,56.9014,56.9353,17255.0
2019-04-10 14:10:00,67.22,67.25,67.18,67.25,18129.0,56.9353,56.9607,56.9014,56.9607,18129.0
2019-04-10 14:15:00,67.24,67.32,67.23,67.28,19356.0,56.9522,57.02,56.9437,56.9861,19356.0
2019-04-10 14:20:00,67.29,67.35,67.22,67.25,23140.0,56.9946,57.0454,56.9353,56.9607,23140.0
2019-04-10 14:25:00,67.25,67.26,67.16,67.17,30382.0,56.9607,56.9691,56.8844,56.8929,30382.0
2019-04-10 14:30:00,67.17,67.22,67.13,67.17,14170.0,56.8929,56.9353,56.859,56.8929,14170.0
2019-04-10 14:35:00,67.17,67.26,67.17,67.25,15809.0,56.8929,56.9691,56.8929,56.9607,15809.0
2019-04-10 14:40:00,67.27,67.34,67.27,67.31,16406.0,56.9776,57.0369,56.9776,57.0115,16406.0
2019-04-10 14:45:00,67.31,67.34,67.29,67.3,17095.0,57.0115,57.0369,56.9946,57.003,17095.0
2019-04-10 14:50:00,67.3,67.32,67.25,67.26,25149.0,57.003,57.02,56.9607,56.9691,25149.0
2019-04-10 14:55:00,67.26,67.28,67.23,67.24,22701.0,56.9691,56.9861,56.9437,56.9522,22701.0
2019-04-10 15:00:00,67.24,67.38,67.23,67.37,26550.0,56.9522,57.0708,56.9437,57.0623,26550.0
2019-04-10 15:05:00,67.37,67.4,67.35,67.4,29097.0,57.0623,57.0877,57.0454,57.0877,29097.0
2019-04-10 15:10:00,67.4,67.41,67.34,67.38,20673.0,57.0877,57.0962,57.0369,57.0708,20673.0
2019-04-10 15:15:00,67.37,67.4,67.3,67.3,14404.0,57.0623,57.0877,57.003,57.003,14404.0
2019-04-10 15:20:00,67.31,67.33,67.27,67.3,33508.0,57.0115,57.0284,56.9776,57.003,33508.0
2019-04-10 15:25:00,67.3,67.32,67.25,67.25,27888.0,57.003,57.02,56.9607,56.9607,27888.0
2019-04-10 15:30:00,67.25,67.33,67.25,67.31,47370.0,56.9607,57.0284,56.9607,57.0115,47370.0
2019-04-10 15:35:00,67.31,67.31,67.22,67.23,41454.0,57.0115,57.0115,56.9353,56.9437,41454.0
2019-04-10 15:40:00,67.23,67.25,67.19,67.22,75505.0,56.9437,56.9607,56.9099,56.9353,75505.0
2019-04-10 15:45:00,67.21,67.22,67.16,67.16,75788.0,56.9268,56.9353,56.8844,56.8844,75788.0
2019-04-10 15:50:00,67.16,67.16,67.07,67.09,104078.0,56.8844,56.8844,56.8082,56.8252,104078.0
2019-04-10 15:55:00,67.09,67.21,67.08,67.18,242733.0,56.8252,56.9268,56.8167,56.9014,242733.0
2019-04-11 09:30:00,66.76,66.9,66.6,66.74,63674.0,56.5456,56.6642,56.4101,56.5287,63674.0
2019-04-11 09:35:00,66.76,66.89,66.63,66.64,24759.0,56.5456,56.6558,56.4355,56.444,24759.0
2019-04-11 09:40:00,66.62,66.88,66.53,66.87,25591.0,56.4271,56.6473,56.3508,56.6388,25591.0
2019-04-11 09:45:00,66.88,67.19,66.85,67.16,61853.0,56.6473,56.9099,56.6219,56.8844,61853.0
2019-04-11 09:50:00,67.15,67.32,67.14,67.2,15739.0,56.876,57.02,56.8675,56.9183,15739.0
2019-04-11 09:55:00,67.2,67.22,67.13,67.16,19230.0,56.9183,56.9353,56.859,56.8844,19230.0
2019-04-11 10:00:00,67.17,67.32,67.15,67.25,13791.0,56.8929,57.02,56.876,56.9607,13791.0
2019-04-11 10:05:00,67.27,67.29,67.17,67.17,14400.0,56.9776,56.9946,56.8929,56.8929,14400.0
2019-04-11 10:10:00,67.17,67.3,67.15,67.29,12780.0,56.8929,57.003,56.876,56.9946,12780.0
2019-04-11 10:15:00,67.3,67.39,67.28,67.39,27114.0,57.003,57.0793,56.9861,57.0793,27114.0
2019-04-11 10:20:00,67.38,67.52,67.33,67.45,45727.0,57.0708,57.1894,57.0284,57.1301,45727.0
2019-04-11 10:25:00,67.45,67.47,67.29,67.31,25876.0,57.1301,57.147,56.9946,57.0115,25876.0
2019-04-11 10:30:00,67.31,67.57,67.3,67.52,73311.0,57.0115,57.2317,57.003,57.1894,73311.0
2019-04-11 10:35:00,67.51,67.57,67.47,67.55,54764.0,57.1809,57.2317,57.147,57.2148,54764.0
2019-04-11 10:40:00,67.54,67.55,67.31,67.32,29959.0,57.2063,57.2148,57.0115,57.02,29959.0
2019-04-11 10:45:00,67.32,67.4,67.26,67.3,46656.0,57.02,57.0877,56.9691,57.003,46656.0
2019-04-11 10:50:00,67.3,67.35,67.14,67.14,29682.0,57.003,57.0454,56.8675,56.8675,29682.0
2019-04-11 10:55:00,67.14,67.16,67.06,67.07,38011.0,56.8675,56.8844,56.7997,56.8082,38011.0
2019-04-11 11:00:00,67.05,67.06,66.86,66.94,30354.0,56.7913,56.7997,56.6303,56.6981,30354.0
2019-04-11 11:05:00,66.93,66.98,66.81,66.94,41839.0,56.6896,56.732,56.588,56.6981,41839.0
2019-04-11 11:10:00,66.96,67.08,66.87,67.08,25112.0,56.715,56.8167,56.6388,56.8167,25112.0
2019-04-11 11:15:00,67.07,67.09,66.84,66.84,21812.0,56.8082,56.8252,56.6134,56.6134,21812.0
2019-04-11 11:20:00,66.82,66.85,66.69,66.72,24622.0,56.5965,56.6219,56.4864,56.5118,24622.0
2019-04-11 11:25:00,66.73,66.79,66.69,66.77,24823.0,56.5202,56.5711,56.4864,56.5541,24823.0
2019-04-11 11:30:00,66.77,66.77,66.64,66.7,11624.0,56.5541,56.5541,56.444,56.4948,11624.0
2019-04-11 11:35:00,66.7,66.72,66.65,66.66,21843.0,56.4948,56.5118,56.4525,56.4609,21843.0
2019-04-11 11:40:00,66.63,66.63,66.44,66.56,48677.0,56.4355,56.4355,56.2746,56.3762,48677.0
2019-04-11 11:45:00,66.55,66.66,66.55,66.6,22071.0,56.3678,56.4609,56.3678,56.4101,22071.0
2019-04-11 11:50:00,66.61,66.63,66.52,66.59,20274.0,56.4186,56.4355,56.3424,56.4017,20274.0
2019-04-11 11:55:00,66.58,66.67,66.54,66.63,13009.0,56.3932,56.4694,56.3593,56.4355,13009.0
2019-04-11 12:00:00,66.61,66.65,66.59,66.61,9111.0,56.4186,56.4525,56.4017,56.4186,9111.0
2019-04-11 12:05:00,66.63,66.66,66.57,66.6,13204.0,56.4355,56.4609,56.3847,56.4101,13204.0
2019-04-11 12:10:00,66.6,66.72,66.6,66.72,17979.0,56.4101,56.5118,56.4101,56.5118,17979.0
2019-04-11 12:15:00,66.71,66.71,66.64,66.65,9376.0,56.5033,56.5033,56.444,56.4525,9376.0
2019-04-11 12:20:00,66.65,66.74,66.6,66.74,13762.0,56.4525,56.5287,56.4101,56.5287,13762.0
2019-04-11 12:25:00,66.73,66.74,66.6,66.65,14666.0,56.5202,56.5287,56.4101,56.4525,14666.0
2019-04-11 12:30:00,66.65,66.7,66.62,66.64,10891.0,56.4525,56.4948,56.4271,56.444,10891.0
2019-04-11 12:35:00,66.65,66.75,66.65,66.75,11062.0,56.4525,56.5372,56.4525,56.5372,11062.0
2019-04-11 12:40:00,66.74,66.8,66.68,66.8,8359.0,56.5287,56.5795,56.4779,56.5795,8359.0
2019-04-11 12:45:00,66.8,66.82,66.78,66.79,16863.0,56.5795,56.5965,56.5626,56.5711,16863.0
2019-04-11 12:50:00,66.79,66.95,66.79,66.94,23798.0,56.5711,56.7066,56.5711,56.6981,23798.0
2019-04-11 12:55:00,66.94,66.99,66.93,66.98,15659.0,56.6981,56.7405,56.6896,56.732,15659.0
2019-04-11 13:00:00,66.98,67.08,66.97,67.03,16273.0,56.732,56.8167,56.7235,56.7743,16273.0
2019-04-11 13:05:00,67.03,67.08,67.02,67.08,7892.0,56.7743,56.8167,56.7659,56.8167,7892.0
2019-04-11 13:10:00,67.06,67.1,66.96,66.97,12306.0,56.7997,56.8336,56.715,56.7235,12306.0
2019-04-11 13:15:00,66.98,66.99,66.93,66.97,16974.0,56.732,56.7405,56.6896,56.7235,16974.0
2019-04-11 13:20:00,66.98,66.98,66.91,66.92,12231.0,56.732,56.732,56.6727,56.6812,12231.0
2019-04-11 13:25:00,66.92,66.98,66.88,66.95,6542.0,56.6812,56.732,56.6473,56.7066,6542.0
2019-04-11 13:30:00,66.97,66.98,66.92,66.97,17132.0,56.7235,56.732,56.6812,56.7235,17132.0
2019-04-11 13:35:00,66.97,66.99,66.93,66.94,10444.0,56.7235,56.7405,56.6896,56.6981,10444.0
2019-04-11 13:40:00,66.94,66.94,66.88,66.93,8494.0,56.6981,56.6981,56.6473,56.6896,8494.0
2019-04-11 13:45:00,66.93,67.04,66.93,67.0,77931.0,56.6896,56.7828,56.6896,56.7489,77931.0
2019-04-11 13:50:00,67.0,67.02,66.96,67.01,9296.0,56.7489,56.7659,56.715,56.7574,9296.0
2019-04-11 13:55:00,67.01,67.03,66.96,66.97,13891.0,56.7574,56.7743,56.715,56.7235,13891.0
2019-04-11 14:00:00,66.96,67.04,66.94,67.0,16256.0,56.715,56.7828,56.6981,56.7489,16256.0
2019-04-11 14:05:00,67.01,67.02,66.96,67.01,14310.0,56.7574,56.7659,56.715,56.7574,14310.0
2019-04-11 14:10:00,67.0,67.07,66.99,67.0,29232.0,56.7489,56.8082,56.7405,56.7489,29232.0
2019-04-11 14:15:00,67.0,67.01,66.96,66.97,21888.0,56.7489,56.7574,56.715,56.7235,21888.0
2019-04-11 14:20:00,66.97,66.97,66.92,66.95,20751.0,56.7235,56.7235,56.6812,56.7066,20751.0
2019-04-11 14:25:00,66.96,67.03,66.93,67.02,15125.0,56.715,56.7743,56.6896,56.7659,15125.0
2019-04-11 14:30:00,67.02,67.05,67.0,67.01,16542.0,56.7659,56.7913,56.7489,56.7574,16542.0
2019-04-11 14:35:00,67.0,67.01,66.94,66.95,10712.0,56.7489,56.7574,56.6981,56.7066,10712.0
2019-04-11 14:40:00,66.95,66.99,66.93,66.99,11496.0,56.7066,56.7405,56.6896,56.7405,11496.0
2019-04-11 14:45:00,66.99,67.0,66.97,67.0,10117.0,56.7405,56.7489,56.7235,56.7489,10117.0
2019-04-11 14:50:00,66.98,67.02,66.96,66.96,15588.0,56.732,56.7659,56.715,56.715,15588.0
2019-04-11 14:55:00,66.95,66.95,66.9,66.93,15258.0,56.7066,56.7066,56.6642,56.6896,15258.0
2019-04-11 15:00:00,66.92,67.01,66.9,67.01,19933.0,56.6812,56.7574,56.6642,56.7574,19933.0
2019-04-11 15:05:00,67.02,67.02,66.95,66.99,26499.0,56.7659,56.7659,56.7066,56.7405,26499.0
2019-04-11 15:10:00,66.99,67.01,66.97,67.0,15148.0,56.7405,56.7574,56.7235,56.7489,15148.0
2019-04-11 15:15:00,67.0,67.07,66.99,67.03,20041.0,56.7489,56.8082,56.7405,56.7743,20041.0
2019-04-11 15:20:00,67.03,67.09,67.01,67.09,15420.0,56.7743,56.8252,56.7574,56.8252,15420.0
2019-04-11 15:25:00,67.08,67.12,67.08,67.09,36805.0,56.8167,56.8506,56.8167,56.8252,36805.0
2019-04-11 15:30:00,67.1,67.21,67.1,67.16,49343.0,56.8336,56.9268,56.8336,56.8844,49343.0
2019-04-11 15:35:00,67.16,67.23,67.14,67.23,36041.0,56.8844,56.9437,56.8675,56.9437,36041.0
2019-04-11 15:40:00,67.22,67.23,67.15,67.16,58795.0,56.9353,56.9437,56.876,56.8844,58795.0
2019-04-11 15:45:00,67.15,67.17,67.11,67.12,150908.0,56.876,56.8929,56.8421,56.8506,150908.0
2019-04-11 15:50:00,67.12,67.33,67.12,67.33,198516.0,56.8506,57.0284,56.8506,57.0284,198516.0
2019-04-11 15:55:00,67.32,67.32,67.17,67.19,173076.0,57.02,57.02,56.8929,56.9099,173076.0
2019-04-12 09:30:00,66.04,66.45,65.76,66.06,368782.0,55.9358,56.2831,55.6986,55.9527,368782.0
2019-04-12 09:35:00,66.15,66.15,64.85,64.92,276369.0,56.029,56.029,54.9279,54.9872,276369.0
2019-04-12 09:40:00,64.92,65.23,64.55,65.12,343927.0,54.9872,55.2497,54.6738,55.1566,343927.0
2019-04-12 09:45:00,65.15,65.34,65.03,65.32,215801.0,55.182,55.3429,55.0803,55.326,215801.0
2019-04-12 09:50:00,65.32,65.86,65.28,65.77,176494.0,55.326,55.7833,55.2921,55.7071,176494.0
2019-04-12 09:55:00,65.77,65.86,65.43,65.45,181990.0,55.7071,55.7833,55.4191,55.4361,181990.0
2019-04-12 10:00:00,65.44,65.45,65.03,65.18,222877.0,55.4276,55.4361,55.0803,55.2074,222877.0
2019-04-12 10:05:00,65.2,65.23,64.89,65.22,158303.0,55.2243,55.2497,54.9618,55.2413,158303.0
2019-04-12 10:10:00,65.22,65.32,65.03,65.09,104557.0,55.2413,55.326,55.0803,55.1312,104557.0
2019-04-12 10:15:00,65.07,65.07,64.89,64.93,123696.0,55.1142,55.1142,54.9618,54.9956,123696.0
2019-04-12 10:20:00,64.94,65.35,64.89,65.21,111311.0,55.0041,55.3514,54.9618,55.2328,111311.0
2019-04-12 10:25:00,65.21,65.38,65.2,65.32,150740.0,55.2328,55.3768,55.2243,55.326,150740.0
2019-04-12 10:30:00,65.32,65.41,65.14,65.14,172719.0,55.326,55.4022,55.1735,55.1735,172719.0
2019-04-12 10:35:00,65.13,65.13,64.7,64.7,129281.0,55.165,55.165,54.8008,54.8008,129281.0
2019-04-12 10:40:00,64.7,64.74,64.57,64.64,142404.0,54.8008,54.8347,54.6907,54.75,142404.0
2019-04-12 10:45:00,64.67,64.83,64.66,64.75,65070.0,54.7754,54.9109,54.7669,54.8432,65070.0
2019-04-12 10:50:00,64.74,64.89,64.7,64.83,101835.0,54.8347,54.9618,54.8008,54.9109,101835.0
2019-04-12 10:55:00,64.83,64.86,64.67,64.73,79593.0,54.9109,54.9363,54.7754,54.8262,79593.0
2019-04-12 11:00:00,64.74,64.77,64.64,64.71,80149.0,54.8347,54.8601,54.75,54.8093,80149.0
2019-04-12 11:05:00,64.71,64.71,64.45,64.48,100738.0,54.8093,54.8093,54.5891,54.6145,100738.0
2019-04-12 11:10:00,64.46,64.52,64.13,64.15,110772.0,54.5975,54.6484,54.318,54.335,110772.0
2019-04-12 11:15:00,64.16,64.24,64.04,64.1,211622.0,54.3434,54.4112,54.2418,54.2926,211622.0
2019-04-12 11:20:00,64.11,64.48,64.05,64.4,189825.0,54.3011,54.6145,54.2503,54.5467,189825.0
2019-04-12 11:25:00,64.37,64.39,64.21,64.24,107756.0,54.5213,54.5383,54.3858,54.4112,107756.0
2019-04-12 11:30:00,64.25,64.32,64.18,64.26,51343.0,54.4197,54.479,54.3604,54.4281,51343.0
2019-04-12 11:35:00,64.26,64.31,64.21,64.21,141774.0,54.4281,54.4705,54.3858,54.3858,141774.0
2019-04-12 11:40:00,64.22,64.31,64.13,64.25,75947.0,54.3943,54.4705,54.318,54.4197,75947.0
2019-04-12 11:45:00,64.25,64.47,64.21,64.46,111570.0,54.4197,54.606,54.3858,54.5975,111570.0
2019-04-12 11:50:00,64.46,64.67,64.43,64.61,87040.0,54.5975,54.7754,54.5721,54.7246,87040.0
2019-04-12 11:55:00,64.61,64.72,64.58,64.62,88238.0,54.7246,54.8178,54.6992,54.7331,88238.0
2019-04-12 12:00:00,64.62,64.77,64.61,64.73,113778.0,54.7331,54.8601,54.7246,54.8262,113778.0
2019-04-12 12:05:00,64.74,64.82,64.65,64.76,71140.0,54.8347,54.9025,54.7585,54.8516,71140.0
2019-04-12 12:10:00,64.75,64.77,64.64,64.66,74540.0,54.8432,54.8601,54.75,54.7669,74540.0
2019-04-12 12:15:00,64.66,64.86,64.66,64.75,41350.0,54.7669,54.9363,54.7669,54.8432,41350.0
2019-04-12 12:20:00,64.74,64.87,64.74,64.84,44527.0,54.8347,54.9448,54.8347,54.9194,44527.0
2019-04-12 12:25:00,64.83,65.04,64.81,64.97,146904.0,54.9109,55.0888,54.894,55.0295,146904.0
2019-04-12 12:30:00,64.98,65.15,64.93,64.98,106701.0,55.038,55.182,54.9956,55.038,106701.0
2019-04-12 12:35:00,64.99,65.11,64.9,64.99,56346.0,55.0465,55.1481,54.9702,55.0465,56346.0
2019-04-12 12:40:00,64.98,65.07,64.98,65.02,43027.0,55.038,55.1142,55.038,55.0719,43027.0
2019-04-12 12:45:00,65.02,65.04,64.91,64.93,57791.0,55.0719,55.0888,54.9787,54.9956,57791.0
2019-04-12 12:50:00,64.93,64.94,64.87,64.94,59251.0,54.9956,55.0041,54.9448,55.0041,59251.0
2019-04-12 12:55:00,64.93,65.05,64.88,65.05,165208.0,54.9956,55.0973,54.9533,55.0973,165208.0
2019-04-12 13:00:00,65.04,65.27,65.01,65.26,200416.0,55.0888,55.2836,55.0634,55.2751,200416.0
2019-04-12 13:05:00,65.25,65.35,65.23,65.3,93267.0,55.2667,55.3514,55.2497,55.309,93267.0
2019-04-12 13:10:00,65.32,65.34,65.17,65.23,76289.0,55.326,55.3429,55.1989,55.2497,76289.0
2019-04-12 13:15:00,65.23,65.3,65.22,65.25,55652.0,55.2497,55.309,55.2413,55.2667,55652.0
2019-04-12 13:20:00,65.25,65.41,65.25,65.35,66318.0,55.2667,55.4022,55.2667,55.3514,66318.0
2019-04-12 13:25:00,65.35,65.49,65.34,65.45,49371.0,55.3514,55.47,55.3429,55.4361,49371.0
2019-04-12 13:30:00,65.45,65.6,65.45,65.49,100010.0,55.4361,55.5631,55.4361,55.47,100010.0
2019-04-12 13:35:00,65.49,65.72,65.49,65.71,96413.0,55.47,55.6648,55.47,55.6563,96413.0
2019-04-12 13:40:00,65.72,65.85,65.67,65.82,108461.0,55.6648,55.7749,55.6224,55.7495,108461.0
2019-04-12 13:45:00,65.83,65.85,65.55,65.68,67290.0,55.7579,55.7749,55.5208,55.6309,67290.0
2019-04-12 13:50:00,65.67,65.72,65.59,65.59,40038.0,55.6224,55.6648,55.5547,55.5547,40038.0
2019-04-12 13:55:00,65.6,65.64,65.54,65.58,51714.0,55.5631,55.597,55.5123,55.5462,51714.0
2019-04-12 14:00:00,65.59,65.63,65.57,65.6,44059.0,55.5547,55.5885,55.5377,55.5631,44059.0
2019-04-12 14:05:00,65.6,65.81,65.58,65.81,86194.0,55.5631,55.741,55.5462,55.741,86194.0
2019-04-12 14:10:00,65.81,65.82,65.74,65.76,48723.0,55.741,55.7495,55.6817,55.6986,48723.0
2019-04-12 14:15:00,65.76,65.84,65.71,65.72,58084.0,55.6986,55.7664,55.6563,55.6648,58084.0
2019-04-12 14:20:00,65.72,65.74,65.61,65.69,39103.0,55.6648,55.6817,55.5716,55.6394,39103.0
2019-04-12 14:25:00,65.69,65.69,65.55,65.56,43180.0,55.6394,55.6394,55.5208,55.5292,43180.0
2019-04-12 14:30:00,65.55,65.58,65.46,65.46,59074.0,55.5208,55.5462,55.4445,55.4445,59074.0
2019-04-12 14:35:00,65.46,65.51,65.3,65.35,78054.0,55.4445,55.4869,55.309,55.3514,78054.0
2019-04-12 14:40:00,65.35,65.37,65.23,65.24,70548.0,55.3514,55.3683,55.2497,55.2582,70548.0
2019-04-12 14:45:00,65.24,65.26,65.21,65.24,45085.0,55.2582,55.2751,55.2328,55.2582,45085.0
2019-04-12 14:50:00,65.25,65.3,65.23,65.28,62654.0,55.2667,55.309,55.2497,55.2921,62654.0
2019-04-12 14:55:00,65.28,65.3,65.12,65.17,45886.0,55.2921,55.309,55.1566,55.1989,45886.0
2019-04-12 15:00:00,65.17,65.25,65.17,65.25,41096.0,55.1989,55.2667,55.1989,55.2667,41096.0
2019-04-12 15:05:00,65.25,65.26,65.19,65.2,41627.0,55.2667,55.2751,55.2159,55.2243,41627.0
2019-04-12 15:10:00,65.2,65.26,65.17,65.25,75811.0,55.2243,55.2751,55.1989,55.2667,75811.0
2019-04-12 15:15:00,65.26,65.26,65.16,65.17,40167.0,55.2751,55.2751,55.1904,55.1989,40167.0
2019-04-12 15:20:00,65.17,65.22,65.11,65.21,74278.0,55.1989,55.2413,55.1481,55.2328,74278.0
2019-04-12 15:25:00,65.21,65.21,65.14,65.16,69395.0,55.2328,55.2328,55.1735,55.1904,69395.0
2019-04-12 15:30:00,65.16,65.28,65.11,65.28,108362.0,55.1904,55.2921,55.1481,55.2921,108362.0
2019-04-12 15:35:00,65.28,65.33,65.2,65.32,72841.0,55.2921,55.3344,55.2243,55.326,72841.0
2019-04-12 15:40:00,65.31,65.32,65.2,65.25,92596.0,55.3175,55.326,55.2243,55.2667,92596.0
2019-04-12 15:45:00,65.23,65.32,65.2,65.21,123491.0,55.2497,55.326,55.2243,55.2328,123491.0
2019-04-12 15:50:00,65.2,65.22,65.12,65.14,192091.0,55.2243,55.2413,55.1566,55.1735,192091.0
2019-04-12 15:55:00,65.15,65.35,65.14,65.33,318355.0,55.182,55.3514,55.1735,55.3344,318355.0
2019-04-15 09:30:00,65.16,65.25,64.77,64.78,148865.0,55.1904,55.2667,54.8601,54.8686,148865.0
2019-04-15 09:35:00,64.78,64.82,63.68,63.83,256839.0,54.8686,54.9025,53.9369,54.0639,256839.0
2019-04-15 09:40:00,63.84,64.03,63.51,63.57,244840.0,54.0724,54.2333,53.7929,53.8437,244840.0
2019-04-15 09:45:00,63.58,63.65,63.21,63.23,195150.0,53.8522,53.9115,53.5388,53.5557,195150.0
2019-04-15 09:50:00,63.21,63.51,63.02,63.4,212764.0,53.5388,53.7929,53.3779,53.6997,212764.0
2019-04-15 09:55:00,63.41,63.8,63.33,63.68,79599.0,53.7082,54.0385,53.6404,53.9369,79599.0
2019-04-15 10:00:00,63.69,64.1,63.69,63.92,164995.0,53.9454,54.2926,53.9454,54.1402,164995.0
2019-04-15 10:05:00,63.92,63.95,63.59,63.63,134478.0,54.1402,54.1656,53.8607,53.8945,134478.0
2019-04-15 10:10:00,63.63,63.71,63.45,63.48,150523.0,53.8945,53.9623,53.7421,53.7675,150523.0
2019-04-15 10:15:00,63.48,63.62,63.46,63.52,183863.0,53.7675,53.8861,53.7505,53.8014,183863.0
2019-04-15 10:20:00,63.52,63.57,63.4,63.42,84485.0,53.8014,53.8437,53.6997,53.7167,84485.0
2019-04-15 10:25:00,63.41,63.43,63.21,63.22,89318.0,53.7082,53.7251,53.5388,53.5473,89318.0
2019-04-15 10:30:00,63.2,63.39,63.18,63.19,83372.0,53.5303,53.6913,53.5134,53.5219,83372.0
2019-04-15 10:35:00,63.19,63.2,63.08,63.14,138755.0,53.5219,53.5303,53.4287,53.4795,138755.0
2019-04-15 10:40:00,63.15,63.18,62.92,62.94,155582.0,53.488,53.5134,53.2932,53.3101,155582.0
2019-04-15 10:45:00,62.94,62.97,62.76,62.94,183896.0,53.3101,53.3355,53.1576,53.3101,183896.0
2019-04-15 10:50:00,62.94,63.08,62.94,63.07,86960.0,53.3101,53.4287,53.3101,53.4202,86960.0
2019-04-15 10:55:00,63.07,63.21,62.97,63.13,94227.0,53.4202,53.5388,53.3355,53.471,94227.0
2019-04-15 11:00:00,63.14,63.19,62.98,63.04,163715.0,53.4795,53.5219,53.344,53.3948,163715.0
2019-04-15 11:05:00,63.05,63.05,62.93,62.98,100978.0,53.4033,53.4033,53.3016,53.344,100978.0
2019-04-15 11:10:00,62.97,63.15,62.94,63.14,69172.0,53.3355,53.488,53.3101,53.4795,69172.0
2019-04-15 11:15:00,63.14,63.21,63.06,63.08,105246.0,53.4795,53.5388,53.4117,53.4287,105246.0
2019-04-15 11:20:00,63.07,63.17,63.05,63.12,180932.0,53.4202,53.5049,53.4033,53.4626,180932.0
2019-04-15 11:25:00,63.11,63.77,63.08,63.76,373780.0,53.4541,54.0131,53.4287,54.0046,373780.0
2019-04-15 11:30:00,63.76,63.88,63.48,63.49,499728.0,54.0046,54.1063,53.7675,53.776,499728.0
2019-04-15 11:35:00,63.49,63.94,63.46,63.8,303654.0,53.776,54.1571,53.7505,54.0385,303654.0
2019-04-15 11:40:00,63.8,63.99,63.57,63.61,241923.0,54.0385,54.1995,53.8437,53.8776,241923.0
2019-04-15 11:45:00,63.62,64.05,63.61,63.93,114595.0,53.8861,54.2503,53.8776,54.1486,114595.0
2019-04-15 11:50:00,63.94,64.0,63.82,63.98,66857.0,54.1571,54.2079,54.0555,54.191,66857.0
2019-04-15 11:55:00,63.96,64.01,63.86,63.92,87789.0,54.174,54.2164,54.0893,54.1402,87789.0
2019-04-15 12:00:00,63.91,63.92,63.63,63.71,163410.0,54.1317,54.1402,53.8945,53.9623,163410.0
2019-04-15 12:05:00,63.71,63.92,63.65,63.79,76131.0,53.9623,54.1402,53.9115,54.0301,76131.0
2019-04-15 12:10:00,63.78,63.78,63.55,63.67,96490.0,54.0216,54.0216,53.8268,53.9284,96490.0
2019-04-15 12:15:00,63.67,63.7,63.62,63.67,44381.0,53.9284,53.9538,53.8861,53.9284,44381.0
2019-04-15 12:20:00,63.67,63.81,63.66,63.69,68592.0,53.9284,54.047,53.9199,53.9454,68592.0
2019-04-15 12:25:00,63.69,63.73,63.62,63.66,52662.0,53.9454,53.9792,53.8861,53.9199,52662.0
2019-04-15 12:30:00,63.66,63.73,63.58,63.73,90041.0,53.9199,53.9792,53.8522,53.9792,90041.0
2019-04-15 12:35:00,63.73,63.89,63.73,63.82,57978.0,53.9792,54.1148,53.9792,54.0555,57978.0
2019-04-15 12:40:00,63.82,63.87,63.77,63.85,45217.0,54.0555,54.0978,54.0131,54.0809,45217.0
2019-04-15 12:45:00,63.85,63.91,63.85,63.85,46893.0,54.0809,54.1317,54.0809,54.0809,46893.0
2019-04-15 12:50:00,63.84,63.86,63.75,63.78,51620.0,54.0724,54.0893,53.9962,54.0216,51620.0
2019-04-15 12:55:00,63.78,63.86,63.78,63.86,33355.0,54.0216,54.0893,54.0216,54.0893,33355.0
2019-04-15 13:00:00,63.86,63.91,63.83,63.86,44835.0,54.0893,54.1317,54.0639,54.0893,44835.0
2019-04-15 13:05:00,63.85,63.89,63.79,63.8,43615.0,54.0809,54.1148,54.0301,54.0385,43615.0
2019-04-15 13:10:00,63.79,63.81,63.75,63.81,42213.0,54.0301,54.047,53.9962,54.047,42213.0
2019-04-15 13:15:00,63.82,63.83,63.66,63.67,37618.0,54.0555,54.0639,53.9199,53.9284,37618.0
2019-04-15 13:20:00,63.67,63.74,63.63,63.7,73503.0,53.9284,53.9877,53.8945,53.9538,73503.0
2019-04-15 13:25:00,63.7,63.71,63.58,63.64,101591.0,53.9538,53.9623,53.8522,53.903,101591.0
2019-04-15 13:30:00,63.64,63.71,63.62,63.62,89180.0,53.903,53.9623,53.8861,53.8861,89180.0
2019-04-15 13:35:00,63.62,63.67,63.61,63.62,60296.0,53.8861,53.9284,53.8776,53.8861,60296.0
2019-04-15 13:40:00,63.62,63.65,63.55,63.59,66268.0,53.8861,53.9115,53.8268,53.8607,66268.0
2019-04-15 13:45:00,63.61,63.62,63.55,63.57,47278.0,53.8776,53.8861,53.8268,53.8437,47278.0
2019-04-15 13:50:00,63.58,63.62,63.49,63.5,60973.0,53.8522,53.8861,53.776,53.7844,60973.0
2019-04-15 13:55:00,63.49,63.51,63.37,63.39,102155.0,53.776,53.7929,53.6743,53.6913,102155.0
2019-04-15 14:00:00,63.39,63.47,63.39,63.45,63277.0,53.6913,53.759,53.6913,53.7421,63277.0
2019-04-15 14:05:00,63.45,63.45,63.36,63.38,67955.0,53.7421,53.7421,53.6658,53.6828,67955.0
2019-04-15 14:10:00,63.38,63.41,63.35,63.37,48225.0,53.6828,53.7082,53.6574,53.6743,48225.0
2019-04-15 14:15:00,63.37,63.44,63.36,63.4,59654.0,53.6743,53.7336,53.6658,53.6997,59654.0
2019-04-15 14:20:00,63.39,63.51,63.35,63.49,155224.0,53.6913,53.7929,53.6574,53.776,155224.0
2019-04-15 14:25:00,63.5,63.55,63.44,63.49,47506.0,53.7844,53.8268,53.7336,53.776,47506.0
2019-04-15 14:30:00,63.48,63.5,63.36,63.39,122301.0,53.7675,53.7844,53.6658,53.6913,122301.0
2019-04-15 14:35:00,63.37,63.4,63.26,63.34,176197.0,53.6743,53.6997,53.5811,53.6489,176197.0
2019-04-15 14:40:00,63.34,63.34,63.25,63.28,52472.0,53.6489,53.6489,53.5727,53.5981,52472.0
2019-04-15 14:45:00,63.28,63.36,63.2,63.22,56233.0,53.5981,53.6658,53.5303,53.5473,56233.0
2019-04-15 14:50:00,63.23,63.29,63.23,63.27,55329.0,53.5557,53.6066,53.5557,53.5896,55329.0
2019-04-15 14:55:00,63.27,63.27,63.2,63.21,70683.0,53.5896,53.5896,53.5303,53.5388,70683.0
2019-04-15 15:00:00,63.2,63.37,63.19,63.33,113325.0,53.5303,53.6743,53.5219,53.6404,113325.0
2019-04-15 15:05:00,63.34,63.4,63.25,63.26,85477.0,53.6489,53.6997,53.5727,53.5811,85477.0
2019-04-15 15:10:00,63.26,63.42,63.25,63.41,142448.0,53.5811,53.7167,53.5727,53.7082,142448.0
2019-04-15 15:15:00,63.41,63.52,63.4,63.43,136272.0,53.7082,53.8014,53.6997,53.7251,136272.0
2019-04-15 15:20:00,63.42,63.44,63.39,63.43,81213.0,53.7167,53.7336,53.6913,53.7251,81213.0
2019-04-15 15:25:00,63.43,63.52,63.41,63.44,96932.0,53.7251,53.8014,53.7082,53.7336,96932.0
2019-04-15 15:30:00,63.45,63.55,63.41,63.42,142583.0,53.7421,53.8268,53.7082,53.7167,142583.0
2019-04-15 15:35:00,63.43,63.47,63.33,63.35,158550.0,53.7251,53.759,53.6404,53.6574,158550.0
2019-04-15 15:40:00,63.34,63.41,63.33,63.35,135439.0,53.6489,53.7082,53.6404,53.6574,135439.0
2019-04-15 15:45:00,63.35,63.4,63.3,63.35,211664.0,53.6574,53.6997,53.615,53.6574,211664.0
2019-04-15 15:50:00,63.34,63.44,63.34,63.41,260383.0,53.6489,53.7336,53.6489,53.7082,260383.0
2019-04-15 15:55:00,63.42,63.44,63.26,63.35,520517.0,53.7167,53.7336,53.5811,53.6574,520517.0
2019-04-16 09:30:00,63.63,63.69,63.43,63.45,107525.0,53.8945,53.9454,53.7251,53.7421,107525.0
2019-04-16 09:35:00,63.43,63.58,63.18,63.47,100459.0,53.7251,53.8522,53.5134,53.759,100459.0
2019-04-16 09:40:00,63.48,63.73,63.47,63.71,120321.0,53.7675,53.9792,53.759,53.9623,120321.0
2019-04-16 09:45:00,63.7,63.9,63.62,63.85,113335.0,53.9538,54.1232,53.8861,54.0809,113335.0
2019-04-16 09:50:00,63.84,64.04,63.79,63.89,220081.0,54.0724,54.2418,54.0301,54.1148,220081.0
2019-04-16 09:55:00,63.9,64.0,63.76,63.82,64820.0,54.1232,54.2079,54.0046,54.0555,64820.0
2019-04-16 10:00:00,63.8,64.06,63.78,64.03,146500.0,54.0385,54.2587,54.0216,54.2333,146500.0
2019-04-16 10:05:00,64.03,64.17,64.01,64.1,46124.0,54.2333,54.3519,54.2164,54.2926,46124.0
2019-04-16 10:10:00,64.1,64.37,64.08,64.34,132992.0,54.2926,54.5213,54.2757,54.4959,132992.0
2019-04-16 10:15:00,64.34,64.41,64.3,64.37,84432.0,54.4959,54.5552,54.462,54.5213,84432.0
2019-04-16 10:20:00,64.36,64.41,64.2,64.25,98290.0,54.5128,54.5552,54.3773,54.4197,98290.0
2019-04-16 10:25:00,64.25,64.32,64.12,64.14,71004.0,54.4197,54.479,54.3096,54.3265,71004.0
2019-04-16 10:30:00,64.15,64.19,64.03,64.04,105790.0,54.335,54.3689,54.2333,54.2418,105790.0
2019-04-16 10:35:00,64.08,64.11,63.95,63.96,48192.0,54.2757,54.3011,54.1656,54.174,48192.0
2019-04-16 10:40:00,63.96,64.04,63.87,63.88,61384.0,54.174,54.2418,54.0978,54.1063,61384.0
2019-04-16 10:45:00,63.89,63.95,63.81,63.83,295113.0,54.1148,54.1656,54.047,54.0639,295113.0
2019-04-16 10:50:00,63.83,63.92,63.76,63.86,46675.0,54.0639,54.1402,54.0046,54.0893,46675.0
2019-04-16 10:55:00,63.86,63.91,63.85,63.87,25787.0,54.0893,54.1317,54.0809,54.0978,25787.0
2019-04-16 11:00:00,63.86,63.92,63.75,63.75,22926.0,54.0893,54.1402,53.9962,53.9962,22926.0
2019-04-16 11:05:00,63.75,63.82,63.72,63.76,23300.0,53.9962,54.0555,53.9708,54.0046,23300.0
2019-04-16 11:10:00,63.74,63.99,63.74,63.99,203880.0,53.9877,54.1995,53.9877,54.1995,203880.0
2019-04-16 11:15:00,63.99,64.14,63.97,64.0,65843.0,54.1995,54.3265,54.1825,54.2079,65843.0
2019-04-16 11:20:00,64.0,64.07,63.98,63.99,22779.0,54.2079,54.2672,54.191,54.1995,22779.0
2019-04-16 11:25:00,64.01,64.02,63.96,64.0,23524.0,54.2164,54.2249,54.174,54.2079,23524.0
2019-04-16 11:30:00,64.0,64.09,63.98,64.04,145964.0,54.2079,54.2842,54.191,54.2418,145964.0
2019-04-16 11:35:00,64.04,64.04,63.86,63.88,230267.0,54.2418,54.2418,54.0893,54.1063,230267.0
2019-04-16 11:40:00,63.87,63.99,63.83,63.98,326724.0,54.0978,54.1995,54.0639,54.191,326724.0
2019-04-16 11:45:00,63.99,64.13,63.98,64.13,270045.0,54.1995,54.318,54.191,54.318,270045.0
2019-04-16 11:50:00,64.14,64.29,64.14,64.25,79298.0,54.3265,54.4536,54.3265,54.4197,79298.0
2019-04-16 11:55:00,64.26,64.35,64.21,64.27,74760.0,54.4281,54.5044,54.3858,54.4366,74760.0
2019-04-16 12:00:00,64.29,64.45,64.28,64.44,30114.0,54.4536,54.5891,54.4451,54.5806,30114.0
2019-04-16 12:05:00,64.43,64.5,64.34,64.34,108365.0,54.5721,54.6314,54.4959,54.4959,108365.0
2019-04-16 12:10:00,64.33,64.39,64.29,64.36,84009.0,54.4874,54.5383,54.4536,54.5128,84009.0
2019-04-16 12:15:00,64.37,64.54,64.27,64.54,115638.0,54.5213,54.6653,54.4366,54.6653,115638.0
2019-04-16 12:20:00,64.53,64.54,64.44,64.49,37592.0,54.6568,54.6653,54.5806,54.623,37592.0
2019-04-16 12:25:00,64.49,64.57,64.49,64.57,30828.0,54.623,54.6907,54.623,54.6907,30828.0
2019-04-16 12:30:00,64.58,64.61,64.48,64.6,92259.0,54.6992,54.7246,54.6145,54.7161,92259.0
2019-04-16 12:35:00,64.59,64.63,64.53,64.57,43794.0,54.7077,54.7415,54.6568,54.6907,43794.0
2019-04-16 12:40:00,64.57,64.62,64.55,64.59,41590.0,54.6907,54.7331,54.6738,54.7077,41590.0
2019-04-16 12:45:00,64.59,64.64,64.59,64.59,32469.0,54.7077,54.75,54.7077,54.7077,32469.0
2019-04-16 12:50:00,64.59,64.62,64.56,64.57,28596.0,54.7077,54.7331,54.6822,54.6907,28596.0
2019-04-16 12:55:00,64.58,64.64,64.56,64.58,31350.0,54.6992,54.75,54.6822,54.6992,31350.0
2019-04-16 13:00:00,64.58,64.65,64.58,64.63,33273.0,54.6992,54.7585,54.6992,54.7415,33273.0
2019-04-16 13:05:00,64.64,64.68,64.63,64.66,37345.0,54.75,54.7839,54.7415,54.7669,37345.0
2019-04-16 13:10:00,64.66,64.71,64.61,64.63,60552.0,54.7669,54.8093,54.7246,54.7415,60552.0
2019-04-16 13:15:00,64.62,64.63,64.37,64.39,52380.0,54.7331,54.7415,54.5213,54.5383,52380.0
2019-04-16 13:20:00,64.39,64.48,64.39,64.45,68117.0,54.5383,54.6145,54.5383,54.5891,68117.0
2019-04-16 13:25:00,64.46,64.46,64.22,64.24,124448.0,54.5975,54.5975,54.3943,54.4112,124448.0
2019-04-16 13:30:00,64.23,64.35,64.12,64.13,606233.0,54.4027,54.5044,54.3096,54.318,606233.0
2019-04-16 13:35:00,64.12,64.18,64.04,64.08,69571.0,54.3096,54.3604,54.2418,54.2757,69571.0
2019-04-16 13:40:00,64.09,64.19,64.02,64.02,37581.0,54.2842,54.3689,54.2249,54.2249,37581.0
2019-04-16 13:45:00,64.02,64.15,63.96,64.12,192082.0,54.2249,54.335,54.174,54.3096,192082.0
2019-04-16 13:50:00,64.12,64.2,64.12,64.14,61098.0,54.3096,54.3773,54.3096,54.3265,61098.0
2019-04-16 13:55:00,64.14,64.16,64.1,64.12,55719.0,54.3265,54.3434,54.2926,54.3096,55719.0
2019-04-16 14:00:00,64.12,64.14,64.03,64.07,46088.0,54.3096,54.3265,54.2333,54.2672,46088.0
2019-04-16 14:05:00,64.07,64.2,64.07,64.2,45637.0,54.2672,54.3773,54.2672,54.3773,45637.0
2019-04-16 14:10:00,64.21,64.23,64.09,64.1,62881.0,54.3858,54.4027,54.2842,54.2926,62881.0
2019-04-16 14:15:00,64.1,64.16,64.09,64.14,52264.0,54.2926,54.3434,54.2842,54.3265,52264.0
2019-04-16 14:20:00,64.14,64.23,64.13,64.19,65040.0,54.3265,54.4027,54.318,54.3689,65040.0
2019-04-16 14:25:00,64.2,64.24,64.18,64.2,40459.0,54.3773,54.4112,54.3604,54.3773,40459.0
2019-04-16 14:30:00,64.21,64.24,64.12,64.14,53728.0,54.3858,54.4112,54.3096,54.3265,53728.0
2019-04-16 14:35:00,64.14,64.15,64.08,64.09,30798.0,54.3265,54.335,54.2757,54.2842,30798.0
2019-04-16 14:40:00,64.08,64.13,64.07,64.09,55619.0,54.2757,54.318,54.2672,54.2842,55619.0
2019-04-16 14:45:00,64.09,64.14,64.03,64.05,65615.0,54.2842,54.3265,54.2333,54.2503,65615.0
2019-04-16 14:50:00,64.06,64.09,64.04,64.09,30293.0,54.2587,54.2842,54.2418,54.2842,30293.0
2019-04-16 14:55:00,64.1,64.11,64.03,64.05,34537.0,54.2926,54.3011,54.2333,54.2503,34537.0
2019-04-16 15:00:00,64.04,64.12,64.01,64.02,81003.0,54.2418,54.3096,54.2164,54.2249,81003.0
2019-04-16 15:05:00,64.03,64.16,64.01,64.16,166387.0,54.2333,54.3434,54.2164,54.3434,166387.0
2019-04-16 15:10:00,64.16,64.18,64.06,64.08,52266.0,54.3434,54.3604,54.2587,54.2757,52266.0
2019-04-16 15:15:00,64.1,64.1,63.99,64.0,48881.0,54.2926,54.2926,54.1995,54.2079,48881.0
2019-04-16 15:20:00,64.0,64.05,63.97,64.04,61277.0,54.2079,54.2503,54.1825,54.2418,61277.0
2019-04-16 15:25:00,64.04,64.08,64.01,64.05,71725.0,54.2418,54.2757,54.2164,54.2503,71725.0
2019-04-16 15:30:00,64.04,64.07,63.92,63.92,98021.0,54.2418,54.2672,54.1402,54.1402,98021.0
2019-04-16 15:35:00,63.93,63.93,63.74,63.76,132009.0,54.1486,54.1486,53.9877,54.0046,132009.0
2019-04-16 15:40:00,63.76,63.77,63.6,63.61,184032.0,54.0046,54.0131,53.8691,53.8776,184032.0
2019-04-16 15:45:00,63.61,63.74,63.6,63.62,201510.0,53.8776,53.9877,53.8691,53.8861,201510.0
2019-04-16 15:50:00,63.61,63.68,63.59,63.63,285577.0,53.8776,53.9369,53.8607,53.8945,285577.0
2019-04-16 15:55:00,63.64,63.7,63.51,63.69,501088.0,53.903,53.9538,53.7929,53.9454,501088.0
2019-04-17 09:30:00,64.02,64.6,64.02,64.28,144914.0,54.2249,54.7161,54.2249,54.4451,144914.0
2019-04-17 09:35:00,64.25,64.25,63.85,64.08,51883.0,54.4197,54.4197,54.0809,54.2757,51883.0
2019-04-17 09:40:00,64.07,64.16,63.96,64.1,107275.0,54.2672,54.3434,54.174,54.2926,107275.0
2019-04-17 09:45:00,64.1,64.18,63.94,63.94,76184.0,54.2926,54.3604,54.1571,54.1571,76184.0
2019-04-17 09:50:00,63.94,64.16,63.94,64.09,58745.0,54.1571,54.3434,54.1571,54.2842,58745.0
2019-04-17 09:55:00,64.11,64.34,64.1,64.3,87834.0,54.3011,54.4959,54.2926,54.462,87834.0
2019-04-17 10:00:00,64.29,64.38,64.18,64.36,63653.0,54.4536,54.5298,54.3604,54.5128,63653.0
2019-04-17 10:05:00,64.39,64.45,64.19,64.21,65975.0,54.5383,54.5891,54.3689,54.3858,65975.0
2019-04-17 10:10:00,64.22,64.22,64.13,64.15,42010.0,54.3943,54.3943,54.318,54.335,42010.0
2019-04-17 10:15:00,64.14,64.19,64.03,64.06,40534.0,54.3265,54.3689,54.2333,54.2587,40534.0
2019-04-17 10:20:00,64.08,64.19,64.08,64.13,27349.0,54.2757,54.3689,54.2757,54.318,27349.0
2019-04-17 10:25:00,64.12,64.14,63.99,64.1,60512.0,54.3096,54.3265,54.1995,54.2926,60512.0
2019-04-17 10:30:00,64.11,64.19,64.05,64.18,50597.0,54.3011,54.3689,54.2503,54.3604,50597.0
2019-04-17 10:35:00,64.19,64.21,64.06,64.19,57005.0,54.3689,54.3858,54.2587,54.3689,57005.0
2019-04-17 10:40:00,64.22,64.24,64.01,64.03,38633.0,54.3943,54.4112,54.2164,54.2333,38633.0
2019-04-17 10:45:00,64.04,64.05,63.91,64.0,112655.0,54.2418,54.2503,54.1317,54.2079,112655.0
2019-04-17 10:50:00,64.01,64.06,63.95,64.02,206175.0,54.2164,54.2587,54.1656,54.2249,206175.0
2019-04-17 10:55:00,64.03,64.14,63.95,63.97,44125.0,54.2333,54.3265,54.1656,54.1825,44125.0
2019-04-17 11:00:00,63.97,63.98,63.81,63.89,88574.0,54.1825,54.191,54.047,54.1148,88574.0
2019-04-17 11:05:00,63.88,63.97,63.83,63.97,55959.0,54.1063,54.1825,54.0639,54.1825,55959.0
2019-04-17 11:10:00,63.97,63.99,63.88,63.98,46324.0,54.1825,54.1995,54.1063,54.191,46324.0
2019-04-17 11:15:00,63.98,64.09,63.92,64.07,71843.0,54.191,54.2842,54.1402,54.2672,71843.0
2019-04-17 11:20:00,64.08,64.08,63.85,63.86,153514.0,54.2757,54.2757,54.0809,54.0893,153514.0
2019-04-17 11:25:00,63.87,64.13,63.86,63.99,110618.0,54.0978,54.318,54.0893,54.1995,110618.0
2019-04-17 11:30:00,63.99,64.0,63.77,63.8,66105.0,54.1995,54.2079,54.0131,54.0385,66105.0
2019-04-17 11:35:00,63.81,63.92,63.8,63.88,33005.0,54.047,54.1402,54.0385,54.1063,33005.0
2019-04-17 11:40:00,63.89,63.91,63.85,63.86,26494.0,54.1148,54.1317,54.0809,54.0893,26494.0
2019-04-17 11:45:00,63.88,63.92,63.82,63.9,48536.0,54.1063,54.1402,54.0555,54.1232,48536.0
2019-04-17 11:50:00,63.91,63.92,63.79,63.84,66571.0,54.1317,54.1402,54.0301,54.0724,66571.0
2019-04-17 11:55:00,63.85,63.86,63.55,63.55,47356.0,54.0809,54.0893,53.8268,53.8268,47356.0
2019-04-17 12:00:00,63.55,63.57,63.5,63.5,82670.0,53.8268,53.8437,53.7844,53.7844,82670.0
2019-04-17 12:05:00,63.51,63.55,63.31,63.46,156735.0,53.7929,53.8268,53.6235,53.7505,156735.0
2019-04-17 12:10:00,63.46,63.52,63.42,63.42,30803.0,53.7505,53.8014,53.7167,53.7167,30803.0
2019-04-17 12:15:00,63.43,63.58,63.4,63.51,33988.0,53.7251,53.8522,53.6997,53.7929,33988.0
2019-04-17 12:20:00,63.51,63.52,63.4,63.42,38824.0,53.7929,53.8014,53.6997,53.7167,38824.0
2019-04-17 12:25:00,63.41,63.5,63.39,63.44,28867.0,53.7082,53.7844,53.6913,53.7336,28867.0
2019-04-17 12:30:00,63.45,63.55,63.43,63.45,39971.0,53.7421,53.8268,53.7251,53.7421,39971.0
2019-04-17 12:35:00,63.45,63.55,63.43,63.52,82653.0,53.7421,53.8268,53.7251,53.8014,82653.0
2019-04-17 12:40:00,63.52,63.54,63.49,63.52,21937.0,53.8014,53.8183,53.776,53.8014,21937.0
2019-04-17 12:45:00,63.52,63.57,63.51,63.55,23687.0,53.8014,53.8437,53.7929,53.8268,23687.0
2019-04-17 12:50:00,63.55,63.58,63.51,63.52,22760.0,53.8268,53.8522,53.7929,53.8014,22760.0
2019-04-17 12:55:00,63.53,63.58,63.51,63.53,24373.0,53.8098,53.8522,53.7929,53.8098,24373.0
2019-04-17 13:00:00,63.54,63.56,63.52,63.56,11858.0,53.8183,53.8352,53.8014,53.8352,11858.0
2019-04-17 13:05:00,63.57,63.63,63.56,63.61,23928.0,53.8437,53.8945,53.8352,53.8776,23928.0
2019-04-17 13:10:00,63.61,63.63,63.58,63.61,17288.0,53.8776,53.8945,53.8522,53.8776,17288.0
2019-04-17 13:15:00,63.62,63.65,63.6,63.62,35910.0,53.8861,53.9115,53.8691,53.8861,35910.0
2019-04-17 13:20:00,63.63,63.68,63.6,63.63,60738.0,53.8945,53.9369,53.8691,53.8945,60738.0
2019-04-17 13:25:00,63.63,63.63,63.58,63.62,16007.0,53.8945,53.8945,53.8522,53.8861,16007.0
2019-04-17 13:30:00,63.62,63.67,63.59,63.67,17322.0,53.8861,53.9284,53.8607,53.9284,17322.0
2019-04-17 13:35:00,63.67,63.68,63.62,63.64,49674.0,53.9284,53.9369,53.8861,53.903,49674.0
2019-04-17 13:40:00,63.64,63.69,63.64,63.65,18237.0,53.903,53.9454,53.903,53.9115,18237.0
2019-04-17 13:45:00,63.66,63.67,63.62,63.62,27355.0,53.9199,53.9284,53.8861,53.8861,27355.0
2019-04-17 13:50:00,63.62,63.62,63.53,63.55,25163.0,53.8861,53.8861,53.8098,53.8268,25163.0
2019-04-17 13:55:00,63.55,63.57,63.54,63.54,14547.0,53.8268,53.8437,53.8183,53.8183,14547.0
2019-04-17 14:00:00,63.55,63.55,63.47,63.5,19253.0,53.8268,53.8268,53.759,53.7844,19253.0
2019-04-17 14:05:00,63.51,63.53,63.46,63.46,26304.0,53.7929,53.8098,53.7505,53.7505,26304.0
2019-04-17 14:10:00,63.47,63.47,63.25,63.32,70948.0,53.759,53.759,53.5727,53.632,70948.0
2019-04-17 14:15:00,63.33,63.43,63.31,63.35,41127.0,53.6404,53.7251,53.6235,53.6574,41127.0
2019-04-17 14:20:00,63.34,63.34,63.19,63.2,40009.0,53.6489,53.6489,53.5219,53.5303,40009.0
2019-04-17 14:25:00,63.2,63.25,63.15,63.17,35975.0,53.5303,53.5727,53.488,53.5049,35975.0
2019-04-17 14:30:00,63.17,63.18,63.04,63.06,63016.0,53.5049,53.5134,53.3948,53.4117,63016.0
2019-04-17 14:35:00,63.07,63.1,62.99,63.01,49118.0,53.4202,53.4456,53.3525,53.3694,49118.0
2019-04-17 14:40:00,63.01,63.06,62.97,63.03,61608.0,53.3694,53.4117,53.3355,53.3863,61608.0
2019-04-17 14:45:00,63.03,63.04,62.94,62.97,68133.0,53.3863,53.3948,53.3101,53.3355,68133.0
2019-04-17 14:50:00,62.97,63.01,62.93,62.94,51089.0,53.3355,53.3694,53.3016,53.3101,51089.0
2019-04-17 14:55:00,62.95,62.96,62.86,62.88,69041.0,53.3186,53.327,53.2423,53.2593,69041.0
2019-04-17 15:00:00,62.88,62.92,62.83,62.84,93562.0,53.2593,53.2932,53.2169,53.2254,93562.0
2019-04-17 15:05:00,62.83,62.86,62.67,62.67,69574.0,53.2169,53.2423,53.0814,53.0814,69574.0
2019-04-17 15:10:00,62.67,62.68,62.53,62.68,126835.0,53.0814,53.0899,52.9628,53.0899,126835.0
2019-04-17 15:15:00,62.68,62.7,62.63,62.69,63391.0,53.0899,53.1068,53.0475,53.0984,63391.0
2019-04-17 15:20:00,62.68,62.72,62.63,62.68,61093.0,53.0899,53.1238,53.0475,53.0899,61093.0
2019-04-17 15:25:00,62.68,62.77,62.63,62.73,64134.0,53.0899,53.1661,53.0475,53.1322,64134.0
2019-04-17 15:30:00,62.74,62.79,62.66,62.68,71497.0,53.1407,53.1831,53.0729,53.0899,71497.0
2019-04-17 15:35:00,62.68,62.75,62.65,62.72,132330.0,53.0899,53.1492,53.0645,53.1238,132330.0
2019-04-17 15:40:00,62.72,62.76,62.69,62.71,143318.0,53.1238,53.1576,53.0984,53.1153,143318.0
2019-04-17 15:45:00,62.72,62.8,62.71,62.71,138061.0,53.1238,53.1915,53.1153,53.1153,138061.0
2019-04-17 15:50:00,62.71,62.74,62.68,62.7,156491.0,53.1153,53.1407,53.0899,53.1068,156491.0
2019-04-17 15:55:00,62.7,62.72,62.6,62.63,365499.0,53.1068,53.1238,53.0221,53.0475,365499.0
2019-04-18 09:30:00,62.65,62.8,62.32,62.35,319933.0,53.0645,53.1915,52.785,52.8104,319933.0
2019-04-18 09:35:00,62.31,62.44,61.9,62.04,103519.0,52.7765,52.8866,52.4292,52.5478,103519.0
2019-04-18 09:40:00,62.03,62.39,62.01,62.38,94229.0,52.5393,52.8443,52.5224,52.8358,94229.0
2019-04-18 09:45:00,62.37,62.62,62.34,62.6,47951.0,52.8273,53.0391,52.8019,53.0221,47951.0
2019-04-18 09:50:00,62.59,62.65,62.49,62.53,134832.0,53.0137,53.0645,52.929,52.9628,134832.0
2019-04-18 09:55:00,62.54,62.59,62.45,62.51,37329.0,52.9713,53.0137,52.8951,52.9459,37329.0
2019-04-18 10:00:00,62.52,62.55,62.36,62.42,54710.0,52.9544,52.9798,52.8188,52.8697,54710.0
2019-04-18 10:05:00,62.42,62.5,62.33,62.46,32211.0,52.8697,52.9374,52.7934,52.9035,32211.0
2019-04-18 10:10:00,62.46,62.51,62.44,62.49,54671.0,52.9035,52.9459,52.8866,52.929,54671.0
2019-04-18 10:15:00,62.49,62.49,62.42,62.42,47333.0,52.929,52.929,52.8697,52.8697,47333.0
2019-04-18 10:20:00,62.41,62.41,62.2,62.21,32150.0,52.8612,52.8612,52.6833,52.6918,32150.0
2019-04-18 10:25:00,62.21,62.38,62.2,62.34,45417.0,52.6918,52.8358,52.6833,52.8019,45417.0
2019-04-18 10:30:00,62.34,62.35,62.23,62.26,52612.0,52.8019,52.8104,52.7087,52.7341,52612.0
2019-04-18 10:35:00,62.27,62.38,62.21,62.36,47891.0,52.7426,52.8358,52.6918,52.8188,47891.0
2019-04-18 10:40:00,62.35,62.35,62.23,62.3,47514.0,52.8104,52.8104,52.7087,52.768,47514.0
2019-04-18 10:45:00,62.29,62.34,62.24,62.28,50172.0,52.7596,52.8019,52.7172,52.7511,50172.0
2019-04-18 10:50:00,62.27,62.28,62.15,62.17,153720.0,52.7426,52.7511,52.641,52.6579,153720.0
2019-04-18 10:55:00,62.17,62.19,62.08,62.14,82605.0,52.6579,52.6749,52.5817,52.6325,82605.0
2019-04-18 11:00:00,62.14,62.26,62.12,62.14,49775.0,52.6325,52.7341,52.6156,52.6325,49775.0
2019-04-18 11:05:00,62.13,62.21,62.13,62.19,88830.0,52.624,52.6918,52.624,52.6749,88830.0
2019-04-18 11:10:00,62.2,62.21,62.14,62.19,33067.0,52.6833,52.6918,52.6325,52.6749,33067.0
2019-04-18 11:15:00,62.19,62.21,62.05,62.06,51450.0,52.6749,52.6918,52.5563,52.5647,51450.0
2019-04-18 11:20:00,62.05,62.05,61.93,61.98,71990.0,52.5563,52.5563,52.4546,52.497,71990.0
2019-04-18 11:25:00,61.98,62.11,61.97,62.11,47551.0,52.497,52.6071,52.4885,52.6071,47551.0
2019-04-18 11:30:00,62.11,62.34,62.11,62.28,66297.0,52.6071,52.8019,52.6071,52.7511,66297.0
2019-04-18 11:35:00,62.28,62.3,62.2,62.28,169998.0,52.7511,52.768,52.6833,52.7511,169998.0
2019-04-18 11:40:00,62.28,62.42,62.24,62.36,35760.0,52.7511,52.8697,52.7172,52.8188,35760.0
2019-04-18 11:45:00,62.37,62.41,62.35,62.35,63922.0,52.8273,52.8612,52.8104,52.8104,63922.0
2019-04-18 11:50:00,62.35,62.41,62.29,62.36,77168.0,52.8104,52.8612,52.7596,52.8188,77168.0
2019-04-18 11:55:00,62.36,62.42,62.33,62.4,118412.0,52.8188,52.8697,52.7934,52.8527,118412.0
2019-04-18 12:00:00,62.4,62.63,62.35,62.62,103933.0,52.8527,53.0475,52.8104,53.0391,103933.0
2019-04-18 12:05:00,62.61,62.62,62.54,62.56,58920.0,53.0306,53.0391,52.9713,52.9882,58920.0
2019-04-18 12:10:00,62.55,62.6,62.46,62.48,73519.0,52.9798,53.0221,52.9035,52.9205,73519.0
2019-04-18 12:15:00,62.47,62.5,62.36,62.44,255611.0,52.912,52.9374,52.8188,52.8866,255611.0
2019-04-18 12:20:00,62.44,62.45,62.38,62.42,38618.0,52.8866,52.8951,52.8358,52.8697,38618.0
2019-04-18 12:25:00,62.42,62.43,62.36,62.4,41356.0,52.8697,52.8781,52.8188,52.8527,41356.0
2019-04-18 12:30:00,62.4,62.65,62.39,62.64,88801.0,52.8527,53.0645,52.8443,53.056,88801.0
2019-04-18 12:35:00,62.64,62.64,62.48,62.5,163720.0,53.056,53.056,52.9205,52.9374,163720.0
2019-04-18 12:40:00,62.5,62.64,62.48,62.61,134049.0,52.9374,53.056,52.9205,53.0306,134049.0
2019-04-18 12:45:00,62.62,62.62,62.52,62.58,34369.0,53.0391,53.0391,52.9544,53.0052,34369.0
2019-04-18 12:50:00,62.56,62.58,62.45,62.46,59900.0,52.9882,53.0052,52.8951,52.9035,59900.0
2019-04-18 12:55:00,62.45,62.52,62.42,62.5,35069.0,52.8951,52.9544,52.8697,52.9374,35069.0
2019-04-18 13:00:00,62.5,62.51,62.46,62.46,19516.0,52.9374,52.9459,52.9035,52.9035,19516.0
2019-04-18 13:05:00,62.47,62.51,62.44,62.48,51712.0,52.912,52.9459,52.8866,52.9205,51712.0
2019-04-18 13:10:00,62.49,62.51,62.47,62.48,31316.0,52.929,52.9459,52.912,52.9205,31316.0
2019-04-18 13:15:00,62.48,62.48,62.43,62.45,56006.0,52.9205,52.9205,52.8781,52.8951,56006.0
2019-04-18 13:20:00,62.45,62.49,62.44,62.47,29942.0,52.8951,52.929,52.8866,52.912,29942.0
2019-04-18 13:25:00,62.47,62.48,62.38,62.38,28826.0,52.912,52.9205,52.8358,52.8358,28826.0
2019-04-18 13:30:00,62.39,62.42,62.38,62.4,34039.0,52.8443,52.8697,52.8358,52.8527,34039.0
2019-04-18 13:35:00,62.4,62.41,62.37,62.38,23959.0,52.8527,52.8612,52.8273,52.8358,23959.0
2019-04-18 13:40:00,62.38,62.39,62.34,62.35,37338.0,52.8358,52.8443,52.8019,52.8104,37338.0
2019-04-18 13:45:00,62.35,62.36,62.29,62.32,31863.0,52.8104,52.8188,52.7596,52.785,31863.0
2019-04-18 13:50:00,62.33,62.35,62.29,62.3,18334.0,52.7934,52.8104,52.7596,52.768,18334.0
2019-04-18 13:55:00,62.3,62.36,62.3,62.33,26378.0,52.768,52.8188,52.768,52.7934,26378.0
2019-04-18 14:00:00,62.33,62.35,62.23,62.23,47680.0,52.7934,52.8104,52.7087,52.7087,47680.0
2019-04-18 14:05:00,62.23,62.25,62.17,62.18,34282.0,52.7087,52.7257,52.6579,52.6664,34282.0
2019-04-18 14:10:00,62.18,62.19,62.09,62.11,47289.0,52.6664,52.6749,52.5902,52.6071,47289.0
2019-04-18 14:15:00,62.1,62.22,62.09,62.22,42292.0,52.5986,52.7003,52.5902,52.7003,42292.0
2019-04-18 14:20:00,62.21,62.23,62.17,62.2,37026.0,52.6918,52.7087,52.6579,52.6833,37026.0
2019-04-18 14:25:00,62.21,62.27,62.2,62.24,45516.0,52.6918,52.7426,52.6833,52.7172,45516.0
2019-04-18 14:30:00,62.25,62.3,62.23,62.25,66567.0,52.7257,52.768,52.7087,52.7257,66567.0
2019-04-18 14:35:00,62.25,62.34,62.23,62.27,47505.0,52.7257,52.8019,52.7087,52.7426,47505.0
2019-04-18 14:40:00,62.27,62.32,62.25,62.26,57862.0,52.7426,52.785,52.7257,52.7341,57862.0
2019-04-18 14:45:00,62.26,62.26,62.2,62.23,37527.0,52.7341,52.7341,52.6833,52.7087,37527.0
2019-04-18 14:50:00,62.24,62.25,62.18,62.23,43943.0,52.7172,52.7257,52.6664,52.7087,43943.0
2019-04-18 14:55:00,62.23,62.26,62.21,62.25,44226.0,52.7087,52.7341,52.6918,52.7257,44226.0
2019-04-18 15:00:00,62.24,62.24,62.11,62.11,33418.0,52.7172,52.7172,52.6071,52.6071,33418.0
2019-04-18 15:05:00,62.11,62.18,62.1,62.13,44310.0,52.6071,52.6664,52.5986,52.624,44310.0
2019-04-18 15:10:00,62.13,62.14,62.03,62.03,80437.0,52.624,52.6325,52.5393,52.5393,80437.0
2019-04-18 15:15:00,62.04,62.04,61.98,62.0,108936.0,52.5478,52.5478,52.497,52.5139,108936.0
2019-04-18 15:20:00,62.01,62.05,61.99,62.01,96783.0,52.5224,52.5563,52.5055,52.5224,96783.0
2019-04-18 15:25:00,62.01,62.02,61.92,62.01,160361.0,52.5224,52.5309,52.4462,52.5224,160361.0
2019-04-18 15:30:00,62.0,62.0,61.88,61.93,156883.0,52.5139,52.5139,52.4123,52.4546,156883.0
2019-04-18 15:35:00,61.93,61.98,61.88,61.88,136830.0,52.4546,52.497,52.4123,52.4123,136830.0
2019-04-18 15:40:00,61.89,61.92,61.85,61.91,200773.0,52.4208,52.4462,52.3869,52.4377,200773.0
2019-04-18 15:45:00,61.91,62.06,61.89,62.03,244704.0,52.4377,52.5647,52.4208,52.5393,244704.0
2019-04-18 15:50:00,62.03,62.03,61.85,61.89,297291.0,52.5393,52.5393,52.3869,52.4208,297291.0
2019-04-18 15:55:00,61.88,61.88,61.79,61.82,465001.0,52.4123,52.4123,52.3361,52.3615,465001.0
2019-04-22 09:30:00,62.35,62.6,62.05,62.19,170862.0,52.8104,53.0221,52.5563,52.6749,170862.0
2019-04-22 09:35:00,62.19,62.58,62.05,62.53,82691.0,52.6749,53.0052,52.5563,52.9628,82691.0
2019-04-22 09:40:00,62.52,62.69,62.46,62.54,153689.0,52.9544,53.0984,52.9035,52.9713,153689.0
2019-04-22 09:45:00,62.52,62.64,62.33,62.33,78899.0,52.9544,53.056,52.7934,52.7934,78899.0
2019-04-22 09:50:00,62.33,62.39,62.25,62.29,51551.0,52.7934,52.8443,52.7257,52.7596,51551.0
2019-04-22 09:55:00,62.29,62.4,62.28,62.35,41283.0,52.7596,52.8527,52.7511,52.8104,41283.0
2019-04-22 10:00:00,62.37,62.45,62.33,62.35,134199.0,52.8273,52.8951,52.7934,52.8104,134199.0
2019-04-22 10:05:00,62.36,62.45,62.35,62.41,36531.0,52.8188,52.8951,52.8104,52.8612,36531.0
2019-04-22 10:10:00,62.4,62.55,62.4,62.53,24798.0,52.8527,52.9798,52.8527,52.9628,24798.0
2019-04-22 10:15:00,62.52,62.53,62.46,62.5,41677.0,52.9544,52.9628,52.9035,52.9374,41677.0
2019-04-22 10:20:00,62.5,62.62,62.49,62.55,88646.0,52.9374,53.0391,52.929,52.9798,88646.0
2019-04-22 10:25:00,62.55,62.71,62.53,62.64,127014.0,52.9798,53.1153,52.9628,53.056,127014.0
2019-04-22 10:30:00,62.64,62.65,62.55,62.59,29619.0,53.056,53.0645,52.9798,53.0137,29619.0
2019-04-22 10:35:00,62.6,62.62,62.54,62.54,27412.0,53.0221,53.0391,52.9713,52.9713,27412.0
2019-04-22 10:40:00,62.55,62.58,62.51,62.51,36586.0,52.9798,53.0052,52.9459,52.9459,36586.0
2019-04-22 10:45:00,62.51,62.59,62.51,62.58,16968.0,52.9459,53.0137,52.9459,53.0052,16968.0
2019-04-22 10:50:00,62.58,62.66,62.52,62.62,40545.0,53.0052,53.0729,52.9544,53.0391,40545.0
2019-04-22 10:55:00,62.62,62.72,62.61,62.64,20808.0,53.0391,53.1238,53.0306,53.056,20808.0
2019-04-22 11:00:00,62.63,62.65,62.54,62.59,17229.0,53.0475,53.0645,52.9713,53.0137,17229.0
2019-04-22 11:05:00,62.59,62.65,62.57,62.63,21341.0,53.0137,53.0645,52.9967,53.0475,21341.0
2019-04-22 11:10:00,62.64,62.7,62.61,62.65,73126.0,53.056,53.1068,53.0306,53.0645,73126.0
2019-04-22 11:15:00,62.65,62.66,62.57,62.64,68648.0,53.0645,53.0729,52.9967,53.056,68648.0
2019-04-22 11:20:00,62.63,62.66,62.59,62.65,37384.0,53.0475,53.0729,53.0137,53.0645,37384.0
2019-04-22 11:25:00,62.65,62.72,62.64,62.67,22268.0,53.0645,53.1238,53.056,53.0814,22268.0
2019-04-22 11:30:00,62.68,62.72,62.63,62.66,40793.0,53.0899,53.1238,53.0475,53.0729,40793.0
2019-04-22 11:35:00,62.66,62.73,62.64,62.7,50830.0,53.0729,53.1322,53.056,53.1068,50830.0
2019-04-22 11:40:00,62.7,62.81,62.7,62.81,22289.0,53.1068,53.2,53.1068,53.2,22289.0
2019-04-22 11:45:00,62.8,62.8,62.72,62.76,23694.0,53.1915,53.1915,53.1238,53.1576,23694.0
2019-04-22 11:50:00,62.75,62.78,62.74,62.75,23655.0,53.1492,53.1746,53.1407,53.1492,23655.0
2019-04-22 11:55:00,62.74,62.77,62.7,62.76,26738.0,53.1407,53.1661,53.1068,53.1576,26738.0
2019-04-22 12:00:00,62.77,62.92,62.76,62.89,52644.0,53.1661,53.2932,53.1576,53.2678,52644.0
2019-04-22 12:05:00,62.89,62.89,62.82,62.87,22181.0,53.2678,53.2678,53.2085,53.2508,22181.0
2019-04-22 12:10:00,62.86,63.05,62.86,63.04,115718.0,53.2423,53.4033,53.2423,53.3948,115718.0
2019-04-22 12:15:00,63.04,63.08,63.02,63.08,51297.0,53.3948,53.4287,53.3779,53.4287,51297.0
2019-04-22 12:20:00,63.08,63.14,63.05,63.12,35841.0,53.4287,53.4795,53.4033,53.4626,35841.0
2019-04-22 12:25:00,63.11,63.15,63.07,63.08,45724.0,53.4541,53.488,53.4202,53.4287,45724.0
2019-04-22 12:30:00,63.07,63.08,63.01,63.02,25773.0,53.4202,53.4287,53.3694,53.3779,25773.0
2019-04-22 12:35:00,63.02,63.08,62.99,63.05,72825.0,53.3779,53.4287,53.3525,53.4033,72825.0
2019-04-22 12:40:00,63.05,63.13,63.01,63.11,71990.0,53.4033,53.471,53.3694,53.4541,71990.0
2019-04-22 12:45:00,63.11,63.17,63.09,63.15,95693.0,53.4541,53.5049,53.4372,53.488,95693.0
2019-04-22 12:50:00,63.15,63.22,63.13,63.15,89956.0,53.488,53.5473,53.471,53.488,89956.0
2019-04-22 12:55:00,63.15,63.16,63.11,63.15,30642.0,53.488,53.4964,53.4541,53.488,30642.0
2019-04-22 13:00:00,63.15,63.3,63.13,63.24,71562.0,53.488,53.615,53.471,53.5642,71562.0
2019-04-22 13:05:00,63.25,63.32,63.23,63.28,60895.0,53.5727,53.632,53.5557,53.5981,60895.0
2019-04-22 13:10:00,63.28,63.28,63.24,63.25,27570.0,53.5981,53.5981,53.5642,53.5727,27570.0
2019-04-22 13:15:00,63.25,63.25,63.19,63.2,39955.0,53.5727,53.5727,53.5219,53.5303,39955.0
2019-04-22 13:20:00,63.2,63.21,63.14,63.18,30222.0,53.5303,53.5388,53.4795,53.5134,30222.0
2019-04-22 13:25:00,63.19,63.19,63.14,63.15,23209.0,53.5219,53.5219,53.4795,53.488,23209.0
2019-04-22 13:30:00,63.14,63.14,63.1,63.12,43250.0,53.4795,53.4795,53.4456,53.4626,43250.0
2019-04-22 13:35:00,63.11,63.12,63.07,63.11,32490.0,53.4541,53.4626,53.4202,53.4541,32490.0
2019-04-22 13:40:00,63.11,63.13,63.1,63.11,59878.0,53.4541,53.471,53.4456,53.4541,59878.0
2019-04-22 13:45:00,63.11,63.11,63.06,63.08,59456.0,53.4541,53.4541,53.4117,53.4287,59456.0
2019-04-22 13:50:00,63.09,63.11,63.08,63.1,24229.0,53.4372,53.4541,53.4287,53.4456,24229.0
2019-04-22 13:55:00,63.1,63.1,62.99,63.0,49698.0,53.4456,53.4456,53.3525,53.3609,49698.0
2019-04-22 14:00:00,63.0,63.07,62.99,63.05,20582.0,53.3609,53.4202,53.3525,53.4033,20582.0
2019-04-22 14:05:00,63.05,63.08,62.98,63.05,53134.0,53.4033,53.4287,53.344,53.4033,53134.0
2019-04-22 14:10:00,63.05,63.06,62.98,63.02,32523.0,53.4033,53.4117,53.344,53.3779,32523.0
2019-04-22 14:15:00,63.02,63.05,62.98,62.98,33624.0,53.3779,53.4033,53.344,53.344,33624.0
2019-04-22 14:20:00,62.97,63.0,62.96,62.99,30744.0,53.3355,53.3609,53.327,53.3525,30744.0
2019-04-22 14:25:00,62.99,63.01,62.94,63.01,49497.0,53.3525,53.3694,53.3101,53.3694,49497.0
2019-04-22 14:30:00,63.0,63.02,62.94,62.95,52783.0,53.3609,53.3779,53.3101,53.3186,52783.0
2019-04-22 14:35:00,62.94,62.94,62.8,62.8,42963.0,53.3101,53.3101,53.1915,53.1915,42963.0
2019-04-22 14:40:00,62.8,62.94,62.79,62.9,54659.0,53.1915,53.3101,53.1831,53.2762,54659.0
2019-04-22 14:45:00,62.89,63.03,62.86,63.0,53684.0,53.2678,53.3863,53.2423,53.3609,53684.0
2019-04-22 14:50:00,62.98,63.0,62.94,62.99,46555.0,53.344,53.3609,53.3101,53.3525,46555.0
2019-04-22 14:55:00,62.99,63.07,62.98,63.02,34917.0,53.3525,53.4202,53.344,53.3779,34917.0
2019-04-22 15:00:00,63.02,63.05,62.89,62.9,41320.0,53.3779,53.4033,53.2678,53.2762,41320.0
2019-04-22 15:05:00,62.9,62.96,62.89,62.95,33536.0,53.2762,53.327,53.2678,53.3186,33536.0
2019-04-22 15:10:00,62.95,63.04,62.92,63.0,55371.0,53.3186,53.3948,53.2932,53.3609,55371.0
2019-04-22 15:15:00,63.01,63.14,63.0,63.07,60075.0,53.3694,53.4795,53.3609,53.4202,60075.0
2019-04-22 15:20:00,63.07,63.07,62.98,62.99,55726.0,53.4202,53.4202,53.344,53.3525,55726.0
2019-04-22 15:25:00,62.99,62.99,62.93,62.93,48372.0,53.3525,53.3525,53.3016,53.3016,48372.0
2019-04-22 15:30:00,62.94,63.01,62.92,62.97,84943.0,53.3101,53.3694,53.2932,53.3355,84943.0
2019-04-22 15:35:00,62.98,63.01,62.94,62.99,73637.0,53.344,53.3694,53.3101,53.3525,73637.0
2019-04-22 15:40:00,62.99,63.06,62.98,63.05,73595.0,53.3525,53.4117,53.344,53.4033,73595.0
2019-04-22 15:45:00,63.05,63.13,63.0,63.13,121095.0,53.4033,53.471,53.3609,53.471,121095.0
2019-04-22 15:50:00,63.13,63.16,63.08,63.14,124864.0,53.471,53.4964,53.4287,53.4795,124864.0
2019-04-22 15:55:00,63.14,63.15,63.0,63.06,359421.0,53.4795,53.488,53.3609,53.4117,359421.0
2019-04-23 09:30:00,62.93,62.95,62.25,62.34,278437.0,53.3016,53.3186,52.7257,52.8019,278437.0
2019-04-23 09:35:00,62.33,62.37,61.82,61.88,208411.0,52.7934,52.8273,52.3615,52.4123,208411.0
2019-04-23 09:40:00,61.88,61.89,61.75,61.83,179929.0,52.4123,52.4208,52.3022,52.3699,179929.0
2019-04-23 09:45:00,61.84,62.27,61.81,61.98,140085.0,52.3784,52.7426,52.353,52.497,140085.0
2019-04-23 09:50:00,61.98,62.13,61.85,61.98,118899.0,52.497,52.624,52.3869,52.497,118899.0
2019-04-23 09:55:00,61.98,61.99,61.78,61.83,99355.0,52.497,52.5055,52.3276,52.3699,99355.0
2019-04-23 10:00:00,61.83,61.99,61.78,61.91,83647.0,52.3699,52.5055,52.3276,52.4377,83647.0
2019-04-23 10:05:00,61.91,61.96,61.82,61.84,58186.0,52.4377,52.48,52.3615,52.3784,58186.0
2019-04-23 10:10:00,61.83,62.02,61.82,61.89,96762.0,52.3699,52.5309,52.3615,52.4208,96762.0
2019-04-23 10:15:00,61.91,61.98,61.85,61.98,78048.0,52.4377,52.497,52.3869,52.497,78048.0
2019-04-23 10:20:00,61.99,62.32,61.99,62.28,187562.0,52.5055,52.785,52.5055,52.7511,187562.0
2019-04-23 10:25:00,62.27,62.32,62.19,62.3,143149.0,52.7426,52.785,52.6749,52.768,143149.0
2019-04-23 10:30:00,62.3,62.59,62.27,62.57,377869.0,52.768,53.0137,52.7426,52.9967,377869.0
2019-04-23 10:35:00,62.57,62.65,62.41,62.44,459187.0,52.9967,53.0645,52.8612,52.8866,459187.0
2019-04-23 10:40:00,62.44,62.75,62.38,62.62,121056.0,52.8866,53.1492,52.8358,53.0391,121056.0
2019-04-23 10:45:00,62.64,62.67,62.46,62.57,281805.0,53.056,53.0814,52.9035,52.9967,281805.0
2019-04-23 10:50:00,62.59,62.62,62.5,62.56,142785.0,53.0137,53.0391,52.9374,52.9882,142785.0
2019-04-23 10:55:00,62.56,62.66,62.55,62.64,103649.0,52.9882,53.0729,52.9798,53.056,103649.0
2019-04-23 11:00:00,62.64,62.78,62.64,62.75,144342.0,53.056,53.1746,53.056,53.1492,144342.0
2019-04-23 11:05:00,62.75,62.78,62.68,62.75,94192.0,53.1492,53.1746,53.0899,53.1492,94192.0
2019-04-23 11:10:00,62.74,62.92,62.74,62.9,177632.0,53.1407,53.2932,53.1407,53.2762,177632.0
2019-04-23 11:15:00,62.9,62.92,62.76,62.88,66459.0,53.2762,53.2932,53.1576,53.2593,66459.0
2019-04-23 11:20:00,62.9,62.9,62.74,62.8,127978.0,53.2762,53.2762,53.1407,53.1915,127978.0
2019-04-23 11:25:00,62.81,62.86,62.75,62.79,88568.0,53.2,53.2423,53.1492,53.1831,88568.0
2019-04-23 11:30:00,62.78,62.83,62.74,62.76,76376.0,53.1746,53.2169,53.1407,53.1576,76376.0
2019-04-23 11:35:00,62.76,62.82,62.74,62.77,74754.0,53.1576,53.2085,53.1407,53.1661,74754.0
2019-04-23 11:40:00,62.77,62.79,62.72,62.73,72213.0,53.1661,53.1831,53.1238,53.1322,72213.0
2019-04-23 11:45:00,62.73,62.77,62.57,62.6,170559.0,53.1322,53.1661,52.9967,53.0221,170559.0
2019-04-23 11:50:00,62.61,62.75,62.58,62.73,88932.0,53.0306,53.1492,53.0052,53.1322,88932.0
2019-04-23 11:55:00,62.74,62.83,62.73,62.73,96932.0,53.1407,53.2169,53.1322,53.1322,96932.0
2019-04-23 12:00:00,62.73,62.75,62.61,62.64,82755.0,53.1322,53.1492,53.0306,53.056,82755.0
2019-04-23 12:05:00,62.64,62.75,62.64,62.71,51722.0,53.056,53.1492,53.056,53.1153,51722.0
2019-04-23 12:10:00,62.71,62.78,62.69,62.77,93141.0,53.1153,53.1746,53.0984,53.1661,93141.0
2019-04-23 12:15:00,62.77,62.82,62.72,62.77,23485.0,53.1661,53.2085,53.1238,53.1661,23485.0
2019-04-23 12:20:00,62.77,62.9,62.77,62.84,62476.0,53.1661,53.2762,53.1661,53.2254,62476.0
2019-04-23 12:25:00,62.85,62.87,62.74,62.77,65461.0,53.2339,53.2508,53.1407,53.1661,65461.0
2019-04-23 12:30:00,62.76,62.86,62.76,62.81,85432.0,53.1576,53.2423,53.1576,53.2,85432.0
2019-04-23 12:35:00,62.82,62.92,62.78,62.86,96758.0,53.2085,53.2932,53.1746,53.2423,96758.0
2019-04-23 12:40:00,62.86,62.88,62.82,62.84,85913.0,53.2423,53.2593,53.2085,53.2254,85913.0
2019-04-23 12:45:00,62.83,62.91,62.82,62.89,57504.0,53.2169,53.2847,53.2085,53.2678,57504.0
2019-04-23 12:50:00,62.87,62.9,62.84,62.89,66488.0,53.2508,53.2762,53.2254,53.2678,66488.0
2019-04-23 12:55:00,62.89,62.91,62.85,62.89,48982.0,53.2678,53.2847,53.2339,53.2678,48982.0
2019-04-23 13:00:00,62.9,62.95,62.83,62.84,56353.0,53.2762,53.3186,53.2169,53.2254,56353.0
2019-04-23 13:05:00,62.84,62.85,62.7,62.72,65691.0,53.2254,53.2339,53.1068,53.1238,65691.0
2019-04-23 13:10:00,62.71,62.74,62.7,62.71,31190.0,53.1153,53.1407,53.1068,53.1153,31190.0
2019-04-23 13:15:00,62.71,62.75,62.7,62.71,56028.0,53.1153,53.1492,53.1068,53.1153,56028.0
2019-04-23 13:20:00,62.7,62.74,62.63,62.63,35317.0,53.1068,53.1407,53.0475,53.0475,35317.0
2019-04-23 13:25:00,62.63,62.65,62.6,62.64,30498.0,53.0475,53.0645,53.0221,53.056,30498.0
2019-04-23 13:30:00,62.64,62.67,62.61,62.63,31141.0,53.056,53.0814,53.0306,53.0475,31141.0
2019-04-23 13:35:00,62.63,62.66,62.59,62.62,38657.0,53.0475,53.0729,53.0137,53.0391,38657.0
2019-04-23 13:40:00,62.6,62.61,62.57,62.59,19004.0,53.0221,53.0306,52.9967,53.0137,19004.0
2019-04-23 13:45:00,62.59,62.59,62.49,62.51,77503.0,53.0137,53.0137,52.929,52.9459,77503.0
2019-04-23 13:50:00,62.5,62.59,62.49,62.53,46128.0,52.9374,53.0137,52.929,52.9628,46128.0
2019-04-23 13:55:00,62.53,62.58,62.51,62.55,34190.0,52.9628,53.0052,52.9459,52.9798,34190.0
2019-04-23 14:00:00,62.55,62.57,62.5,62.55,35285.0,52.9798,52.9967,52.9374,52.9798,35285.0
2019-04-23 14:05:00,62.55,62.64,62.55,62.64,28157.0,52.9798,53.056,52.9798,53.056,28157.0
2019-04-23 14:10:00,62.64,62.75,62.63,62.73,63819.0,53.056,53.1492,53.0475,53.1322,63819.0
2019-04-23 14:15:00,62.74,62.75,62.69,62.71,44663.0,53.1407,53.1492,53.0984,53.1153,44663.0
2019-04-23 14:20:00,62.72,62.72,62.63,62.63,50439.0,53.1238,53.1238,53.0475,53.0475,50439.0
2019-04-23 14:25:00,62.63,62.7,62.61,62.63,54570.0,53.0475,53.1068,53.0306,53.0475,54570.0
2019-04-23 14:30:00,62.61,62.62,62.57,62.58,103432.0,53.0306,53.0391,52.9967,53.0052,103432.0
2019-04-23 14:35:00,62.58,62.62,62.55,62.6,59893.0,53.0052,53.0391,52.9798,53.0221,59893.0
2019-04-23 14:40:00,62.6,62.63,62.58,62.62,38210.0,53.0221,53.0475,53.0052,53.0391,38210.0
2019-04-23 14:45:00,62.62,62.64,62.59,62.6,173695.0,53.0391,53.056,53.0137,53.0221,173695.0
2019-04-23 14:50:00,62.61,62.61,62.5,62.59,63447.0,53.0306,53.0306,52.9374,53.0137,63447.0
2019-04-23 14:55:00,62.6,62.62,62.54,62.54,69841.0,53.0221,53.0391,52.9713,52.9713,69841.0
2019-04-23 15:00:00,62.54,62.56,62.49,62.53,69246.0,52.9713,52.9882,52.929,52.9628,69246.0
2019-04-23 15:05:00,62.54,62.56,62.51,62.54,54287.0,52.9713,52.9882,52.9459,52.9713,54287.0
2019-04-23 15:10:00,62.55,62.58,62.52,62.54,37686.0,52.9798,53.0052,52.9544,52.9713,37686.0
2019-04-23 15:15:00,62.54,62.55,62.49,62.51,49600.0,52.9713,52.9798,52.929,52.9459,49600.0
2019-04-23 15:20:00,62.5,62.53,62.48,62.51,47364.0,52.9374,52.9628,52.9205,52.9459,47364.0
2019-04-23 15:25:00,62.52,62.52,62.46,62.5,53073.0,52.9544,52.9544,52.9035,52.9374,53073.0
2019-04-23 15:30:00,62.5,62.59,62.5,62.55,54975.0,52.9374,53.0137,52.9374,52.9798,54975.0
2019-04-23 15:35:00,62.54,62.61,62.51,62.57,73441.0,52.9713,53.0306,52.9459,52.9967,73441.0
2019-04-23 15:40:00,62.57,62.6,62.55,62.55,74655.0,52.9967,53.0221,52.9798,52.9798,74655.0
2019-04-23 15:45:00,62.55,62.64,62.53,62.63,171073.0,52.9798,53.056,52.9628,53.0475,171073.0
2019-04-23 15:50:00,62.64,62.65,62.53,62.6,216231.0,53.056,53.0645,52.9628,53.0221,216231.0
2019-04-23 15:55:00,62.6,62.61,62.35,62.36,678187.0,53.0221,53.0306,52.8104,52.8188,678187.0
2019-04-24 09:30:00,59.86,60.85,59.76,60.52,1681334.0,50.7013,51.5399,50.6166,51.2604,1681334.0
2019-04-24 09:35:00,60.57,61.18,60.48,61.14,1137596.0,51.3027,51.8194,51.2265,51.7855,1137596.0
2019-04-24 09:40:00,61.15,61.25,60.9,61.15,801057.0,51.794,51.8787,51.5822,51.794,801057.0
2019-04-24 09:45:00,61.14,61.15,60.36,60.39,580434.0,51.7855,51.794,51.1248,51.1503,580434.0
2019-04-24 09:50:00,60.4,60.44,60.19,60.21,337003.0,51.1587,51.1926,50.9809,50.9978,337003.0
2019-04-24 09:55:00,60.23,60.63,60.15,60.34,385718.0,51.0147,51.3535,50.947,51.1079,385718.0
2019-04-24 10:00:00,60.36,60.36,59.99,60.2,470166.0,51.1248,51.1248,50.8115,50.9893,470166.0
2019-04-24 10:05:00,60.2,60.52,60.12,60.36,246752.0,50.9893,51.2604,50.9216,51.1248,246752.0
2019-04-24 10:10:00,60.37,60.37,60.12,60.25,332223.0,51.1333,51.1333,50.9216,51.0317,332223.0
2019-04-24 10:15:00,60.25,60.28,60.05,60.26,315975.0,51.0317,51.0571,50.8623,51.0401,315975.0
2019-04-24 10:20:00,60.26,60.33,60.16,60.26,302637.0,51.0401,51.0994,50.9554,51.0401,302637.0
2019-04-24 10:25:00,60.26,60.7,60.24,60.68,634590.0,51.0401,51.4128,51.0232,51.3959,634590.0
2019-04-24 10:30:00,60.69,60.75,60.5,60.52,474318.0,51.4044,51.4552,51.2434,51.2604,474318.0
2019-04-24 10:35:00,60.52,60.81,60.52,60.78,233505.0,51.2604,51.506,51.2604,51.4806,233505.0
2019-04-24 10:40:00,60.77,60.82,60.6,60.7,203452.0,51.4721,51.5145,51.3281,51.4128,203452.0
2019-04-24 10:45:00,60.7,60.79,60.55,60.78,201488.0,51.4128,51.4891,51.2858,51.4806,201488.0
2019-04-24 10:50:00,60.78,60.79,60.68,60.7,285986.0,51.4806,51.4891,51.3959,51.4128,285986.0
2019-04-24 10:55:00,60.71,60.79,60.6,60.75,439646.0,51.4213,51.4891,51.3281,51.4552,439646.0
2019-04-24 11:00:00,60.74,60.98,60.63,60.73,332392.0,51.4467,51.65,51.3535,51.4382,332392.0
2019-04-24 11:05:00,60.73,60.79,60.69,60.76,253841.0,51.4382,51.4891,51.4044,51.4636,253841.0
2019-04-24 11:10:00,60.75,60.84,60.66,60.68,612637.0,51.4552,51.5314,51.3789,51.3959,612637.0
2019-04-24 11:15:00,60.67,60.75,60.43,60.53,313874.0,51.3874,51.4552,51.1841,51.2688,313874.0
2019-04-24 11:20:00,60.53,60.56,60.44,60.54,164487.0,51.2688,51.2942,51.1926,51.2773,164487.0
2019-04-24 11:25:00,60.54,60.59,60.42,60.56,433654.0,51.2773,51.3197,51.1757,51.2942,433654.0
2019-04-24 11:30:00,60.57,60.7,60.53,60.64,223249.0,51.3027,51.4128,51.2688,51.362,223249.0
2019-04-24 11:35:00,60.64,60.8,60.55,60.77,286713.0,51.362,51.4975,51.2858,51.4721,286713.0
2019-04-24 11:40:00,60.76,61.04,60.76,61.0,276142.0,51.4636,51.7008,51.4636,51.6669,276142.0
2019-04-24 11:45:00,61.01,61.01,60.74,60.81,373202.0,51.6754,51.6754,51.4467,51.506,373202.0
2019-04-24 11:50:00,60.81,60.93,60.79,60.83,199518.0,51.506,51.6076,51.4891,51.5229,199518.0
2019-04-24 11:55:00,60.83,61.02,60.82,61.01,138560.0,51.5229,51.6839,51.5145,51.6754,138560.0
2019-04-24 12:00:00,61.02,61.14,60.94,61.0,352432.0,51.6839,51.7855,51.6161,51.6669,352432.0
2019-04-24 12:05:00,60.99,61.02,60.87,60.91,305673.0,51.6585,51.6839,51.5568,51.5907,305673.0
2019-04-24 12:10:00,60.9,61.11,60.85,61.11,92803.0,51.5822,51.7601,51.5399,51.7601,92803.0
2019-04-24 12:15:00,61.11,61.19,61.03,61.05,218235.0,51.7601,51.8279,51.6923,51.7093,218235.0
2019-04-24 12:20:00,61.04,61.12,60.99,61.1,97087.0,51.7008,51.7686,51.6585,51.7516,97087.0
2019-04-24 12:25:00,61.09,61.14,60.99,60.99,132960.0,51.7432,51.7855,51.6585,51.6585,132960.0
2019-04-24 12:30:00,60.99,60.99,60.88,60.93,219933.0,51.6585,51.6585,51.5653,51.6076,219933.0
2019-04-24 12:35:00,60.94,60.95,60.76,60.78,168667.0,51.6161,51.6246,51.4636,51.4806,168667.0
2019-04-24 12:40:00,60.78,60.93,60.75,60.92,426699.0,51.4806,51.6076,51.4552,51.5992,426699.0
2019-04-24 12:45:00,60.91,60.95,60.86,60.89,166146.0,51.5907,51.6246,51.5483,51.5738,166146.0
2019-04-24 12:50:00,60.89,61.01,60.88,60.95,241203.0,51.5738,51.6754,51.5653,51.6246,241203.0
2019-04-24 12:55:00,60.95,61.02,60.94,61.01,172589.0,51.6246,51.6839,51.6161,51.6754,172589.0
2019-04-24 13:00:00,61.01,61.06,60.94,60.96,134327.0,51.6754,51.7177,51.6161,51.633,134327.0
2019-04-24 13:05:00,60.96,60.99,60.94,60.96,88841.0,51.633,51.6585,51.6161,51.633,88841.0
2019-04-24 13:10:00,60.95,60.98,60.84,60.85,126884.0,51.6246,51.65,51.5314,51.5399,126884.0
2019-04-24 13:15:00,60.84,60.89,60.81,60.87,70630.0,51.5314,51.5738,51.506,51.5568,70630.0
2019-04-24 13:20:00,60.87,61.03,60.85,60.95,57712.0,51.5568,51.6923,51.5399,51.6246,57712.0
2019-04-24 13:25:00,60.95,61.13,60.95,61.12,62453.0,51.6246,51.777,51.6246,51.7686,62453.0
2019-04-24 13:30:00,61.12,61.13,60.99,61.04,100101.0,51.7686,51.777,51.6585,51.7008,100101.0
2019-04-24 13:35:00,61.03,61.11,61.02,61.07,38221.0,51.6923,51.7601,51.6839,51.7262,38221.0
2019-04-24 13:40:00,61.06,61.07,60.96,61.01,65638.0,51.7177,51.7262,51.633,51.6754,65638.0
2019-04-24 13:45:00,61.01,61.01,60.92,60.95,87628.0,51.6754,51.6754,51.5992,51.6246,87628.0
2019-04-24 13:50:00,60.96,61.02,60.94,60.98,64892.0,51.633,51.6839,51.6161,51.65,64892.0
2019-04-24 13:55:00,60.97,61.0,60.94,60.96,83652.0,51.6415,51.6669,51.6161,51.633,83652.0
2019-04-24 14:00:00,60.96,61.05,60.95,61.01,67173.0,51.633,51.7093,51.6246,51.6754,67173.0
2019-04-24 14:05:00,61.02,61.13,61.0,61.07,66116.0,51.6839,51.777,51.6669,51.7262,66116.0
2019-04-24 14:10:00,61.07,61.35,61.05,61.35,283056.0,51.7262,51.9634,51.7093,51.9634,283056.0
2019-04-24 14:15:00,61.35,61.54,61.33,61.45,281661.0,51.9634,52.1243,51.9464,52.0481,281661.0
2019-04-24 14:20:00,61.46,61.75,61.44,61.73,158826.0,52.0565,52.3022,52.0396,52.2852,158826.0
2019-04-24 14:25:00,61.7,61.88,61.61,61.68,243042.0,52.2598,52.4123,52.1836,52.2429,243042.0
2019-04-24 14:30:00,61.7,61.74,61.44,61.47,202144.0,52.2598,52.2937,52.0396,52.065,202144.0
2019-04-24 14:35:00,61.49,61.63,61.37,61.45,184679.0,52.082,52.2005,51.9803,52.0481,184679.0
2019-04-24 14:40:00,61.46,61.46,61.34,61.39,118177.0,52.0565,52.0565,51.9549,51.9973,118177.0
2019-04-24 14:45:00,61.39,61.64,61.38,61.58,91408.0,51.9973,52.209,51.9888,52.1582,91408.0
2019-04-24 14:50:00,61.58,61.71,61.54,61.71,105922.0,52.1582,52.2683,52.1243,52.2683,105922.0
2019-04-24 14:55:00,61.7,61.82,61.62,61.7,126937.0,52.2598,52.3615,52.1921,52.2598,126937.0
2019-04-24 15:00:00,61.7,61.82,61.57,61.6,202081.0,52.2598,52.3615,52.1497,52.1751,202081.0
2019-04-24 15:05:00,61.61,61.77,61.61,61.67,111096.0,52.1836,52.3191,52.1836,52.2344,111096.0
2019-04-24 15:10:00,61.66,61.74,61.64,61.64,131947.0,52.2259,52.2937,52.209,52.209,131947.0
2019-04-24 15:15:00,61.65,61.7,61.57,61.7,167182.0,52.2175,52.2598,52.1497,52.2598,167182.0
2019-04-24 15:20:00,61.7,61.79,61.67,61.79,206807.0,52.2598,52.3361,52.2344,52.3361,206807.0
2019-04-24 15:25:00,61.78,61.84,61.72,61.83,154501.0,52.3276,52.3784,52.2768,52.3699,154501.0
2019-04-24 15:30:00,61.83,61.92,61.75,61.79,280231.0,52.3699,52.4462,52.3022,52.3361,280231.0
2019-04-24 15:35:00,61.79,61.83,61.69,61.74,264565.0,52.3361,52.3699,52.2514,52.2937,264565.0
2019-04-24 15:40:00,61.75,61.96,61.63,61.94,210808.0,52.3022,52.48,52.2005,52.4631,210808.0
2019-04-24 15:45:00,61.93,62.12,61.9,62.12,427418.0,52.4546,52.6156,52.4292,52.6156,427418.0
2019-04-24 15:50:00,62.12,62.12,61.84,61.91,466997.0,52.6156,52.6156,52.3784,52.4377,466997.0
2019-04-24 15:55:00,61.9,62.02,61.81,62.01,815329.0,52.4292,52.5309,52.353,52.5224,815329.0
2019-04-25 09:30:00,60.77,61.05,60.26,60.99,588122.0,51.4721,51.7093,51.0401,51.6585,588122.0
2019-04-25 09:35:00,60.99,61.31,60.97,61.15,336528.0,51.6585,51.9295,51.6415,51.794,336528.0
2019-04-25 09:40:00,61.15,61.32,60.8,61.1,558468.0,51.794,51.938,51.4975,51.7516,558468.0
2019-04-25 09:45:00,61.1,61.67,61.06,61.65,288151.0,51.7516,52.2344,51.7177,52.2175,288151.0
2019-04-25 09:50:00,61.65,62.05,61.62,62.04,260406.0,52.2175,52.5563,52.1921,52.5478,260406.0
2019-04-25 09:55:00,62.02,62.51,62.02,62.38,473546.0,52.5309,52.9459,52.5309,52.8358,473546.0
2019-04-25 10:00:00,62.38,62.97,62.29,62.9,258530.0,52.8358,53.3355,52.7596,53.2762,258530.0
2019-04-25 10:05:00,62.9,63.37,62.89,63.03,642161.0,53.2762,53.6743,53.2678,53.3863,642161.0
2019-04-25 10:10:00,63.03,63.17,62.99,63.05,297127.0,53.3863,53.5049,53.3525,53.4033,297127.0
2019-04-25 10:15:00,63.05,63.18,62.91,63.16,457787.0,53.4033,53.5134,53.2847,53.4964,457787.0
2019-04-25 10:20:00,63.19,63.38,63.09,63.24,206064.0,53.5219,53.6828,53.4372,53.5642,206064.0
2019-04-25 10:25:00,63.24,63.34,63.1,63.11,191408.0,53.5642,53.6489,53.4456,53.4541,191408.0
2019-04-25 10:30:00,63.09,63.09,62.82,62.92,248849.0,53.4372,53.4372,53.2085,53.2932,248849.0
2019-04-25 10:35:00,62.91,63.2,62.91,63.03,208005.0,53.2847,53.5303,53.2847,53.3863,208005.0
2019-04-25 10:40:00,63.03,63.06,62.94,63.03,150592.0,53.3863,53.4117,53.3101,53.3863,150592.0
2019-04-25 10:45:00,63.03,63.09,62.93,62.97,271205.0,53.3863,53.4372,53.3016,53.3355,271205.0
2019-04-25 10:50:00,62.98,63.07,62.85,62.85,153214.0,53.344,53.4202,53.2339,53.2339,153214.0
2019-04-25 10:55:00,62.84,63.0,62.78,62.99,149919.0,53.2254,53.3609,53.1746,53.3525,149919.0
2019-04-25 11:00:00,62.99,63.22,62.89,63.05,119646.0,53.3525,53.5473,53.2678,53.4033,119646.0
2019-04-25 11:05:00,63.05,63.39,63.04,63.19,342842.0,53.4033,53.6913,53.3948,53.5219,342842.0
2019-04-25 11:10:00,63.19,63.42,63.11,63.29,231072.0,53.5219,53.7167,53.4541,53.6066,231072.0
2019-04-25 11:15:00,63.31,63.31,62.95,62.96,111733.0,53.6235,53.6235,53.3186,53.327,111733.0
2019-04-25 11:20:00,62.96,63.08,62.96,63.0,63083.0,53.327,53.4287,53.327,53.3609,63083.0
2019-04-25 11:25:00,63.0,63.05,62.78,62.8,136229.0,53.3609,53.4033,53.1746,53.1915,136229.0
2019-04-25 11:30:00,62.82,62.84,62.53,62.66,169120.0,53.2085,53.2254,52.9628,53.0729,169120.0
2019-04-25 11:35:00,62.66,62.81,62.57,62.81,104930.0,53.0729,53.2,52.9967,53.2,104930.0
2019-04-25 11:40:00,62.81,62.89,62.65,62.67,98034.0,53.2,53.2678,53.0645,53.0814,98034.0
2019-04-25 11:45:00,62.66,62.71,62.57,62.71,96023.0,53.0729,53.1153,52.9967,53.1153,96023.0
2019-04-25 11:50:00,62.69,62.72,62.55,62.64,66651.0,53.0984,53.1238,52.9798,53.056,66651.0
2019-04-25 11:55:00,62.64,62.72,62.58,62.6,78739.0,53.056,53.1238,53.0052,53.0221,78739.0
2019-04-25 12:00:00,62.61,62.69,62.59,62.63,83174.0,53.0306,53.0984,53.0137,53.0475,83174.0
2019-04-25 12:05:00,62.64,62.69,62.54,62.57,90126.0,53.056,53.0984,52.9713,52.9967,90126.0
2019-04-25 12:10:00,62.59,62.62,62.49,62.5,95162.0,53.0137,53.0391,52.929,52.9374,95162.0
2019-04-25 12:15:00,62.51,62.59,62.49,62.51,82390.0,52.9459,53.0137,52.929,52.9459,82390.0
2019-04-25 12:20:00,62.52,62.55,62.49,62.5,51557.0,52.9544,52.9798,52.929,52.9374,51557.0
2019-04-25 12:25:00,62.5,62.54,62.26,62.31,61499.0,52.9374,52.9713,52.7341,52.7765,61499.0
2019-04-25 12:30:00,62.3,62.45,62.28,62.36,69499.0,52.768,52.8951,52.7511,52.8188,69499.0
2019-04-25 12:35:00,62.37,62.5,62.36,62.39,64463.0,52.8273,52.9374,52.8188,52.8443,64463.0
2019-04-25 12:40:00,62.4,62.53,62.37,62.5,85653.0,52.8527,52.9628,52.8273,52.9374,85653.0
2019-04-25 12:45:00,62.49,62.63,62.47,62.61,78320.0,52.929,53.0475,52.912,53.0306,78320.0
2019-04-25 12:50:00,62.62,62.81,62.62,62.76,128155.0,53.0391,53.2,53.0391,53.1576,128155.0
2019-04-25 12:55:00,62.76,62.97,62.75,62.91,155637.0,53.1576,53.3355,53.1492,53.2847,155637.0
2019-04-25 13:00:00,62.91,62.96,62.88,62.93,109646.0,53.2847,53.327,53.2593,53.3016,109646.0
2019-04-25 13:05:00,62.94,63.01,62.9,62.97,188509.0,53.3101,53.3694,53.2762,53.3355,188509.0
2019-04-25 13:10:00,62.97,62.98,62.84,62.96,249992.0,53.3355,53.344,53.2254,53.327,249992.0
2019-04-25 13:15:00,62.97,63.2,62.91,63.18,162680.0,53.3355,53.5303,53.2847,53.5134,162680.0
2019-04-25 13:20:00,63.18,63.2,63.05,63.14,75004.0,53.5134,53.5303,53.4033,53.4795,75004.0
2019-04-25 13:25:00,63.15,63.16,62.99,63.11,65098.0,53.488,53.4964,53.3525,53.4541,65098.0
2019-04-25 13:30:00,63.1,63.13,62.99,63.13,83978.0,53.4456,53.471,53.3525,53.471,83978.0
2019-04-25 13:35:00,63.13,63.21,63.03,63.07,102536.0,53.471,53.5388,53.3863,53.4202,102536.0
2019-04-25 13:40:00,63.07,63.12,62.96,63.05,95288.0,53.4202,53.4626,53.327,53.4033,95288.0
2019-04-25 13:45:00,63.06,63.1,63.02,63.03,128482.0,53.4117,53.4456,53.3779,53.3863,128482.0
2019-04-25 13:50:00,63.04,63.06,62.91,62.96,116998.0,53.3948,53.4117,53.2847,53.327,116998.0
2019-04-25 13:55:00,62.96,63.0,62.87,62.91,151653.0,53.327,53.3609,53.2508,53.2847,151653.0
2019-04-25 14:00:00,62.92,63.06,62.91,63.05,112802.0,53.2932,53.4117,53.2847,53.4033,112802.0
2019-04-25 14:05:00,63.05,63.11,62.99,63.08,117044.0,53.4033,53.4541,53.3525,53.4287,117044.0
2019-04-25 14:10:00,63.08,63.09,62.98,63.04,114415.0,53.4287,53.4372,53.344,53.3948,114415.0
2019-04-25 14:15:00,63.04,63.07,62.94,62.94,93072.0,53.3948,53.4202,53.3101,53.3101,93072.0
2019-04-25 14:20:00,62.94,62.94,62.73,62.76,77518.0,53.3101,53.3101,53.1322,53.1576,77518.0
2019-04-25 14:25:00,62.76,62.77,62.5,62.65,78393.0,53.1576,53.1661,52.9374,53.0645,78393.0
2019-04-25 14:30:00,62.65,62.69,62.58,62.66,95680.0,53.0645,53.0984,53.0052,53.0729,95680.0
2019-04-25 14:35:00,62.66,62.67,62.57,62.6,82760.0,53.0729,53.0814,52.9967,53.0221,82760.0
2019-04-25 14:40:00,62.59,62.63,62.47,62.49,100247.0,53.0137,53.0475,52.912,52.929,100247.0
2019-04-25 14:45:00,62.49,62.62,62.41,62.62,126299.0,52.929,53.0391,52.8612,53.0391,126299.0
2019-04-25 14:50:00,62.62,62.71,62.49,62.65,100340.0,53.0391,53.1153,52.929,53.0645,100340.0
2019-04-25 14:55:00,62.64,62.65,62.43,62.46,81762.0,53.056,53.0645,52.8781,52.9035,81762.0
2019-04-25 15:00:00,62.46,62.55,62.44,62.51,85295.0,52.9035,52.9798,52.8866,52.9459,85295.0
2019-04-25 15:05:00,62.5,62.56,62.49,62.54,57769.0,52.9374,52.9882,52.929,52.9713,57769.0
2019-04-25 15:10:00,62.54,62.57,62.46,62.47,122658.0,52.9713,52.9967,52.9035,52.912,122658.0
2019-04-25 15:15:00,62.46,62.47,62.24,62.36,99901.0,52.9035,52.912,52.7172,52.8188,99901.0
2019-04-25 15:20:00,62.36,62.42,62.31,62.37,152539.0,52.8188,52.8697,52.7765,52.8273,152539.0
2019-04-25 15:25:00,62.37,62.59,62.36,62.58,107958.0,52.8273,53.0137,52.8188,53.0052,107958.0
2019-04-25 15:30:00,62.58,62.6,62.31,62.33,161377.0,53.0052,53.0221,52.7765,52.7934,161377.0
2019-04-25 15:35:00,62.32,62.4,62.3,62.32,135626.0,52.785,52.8527,52.768,52.785,135626.0
2019-04-25 15:40:00,62.32,62.37,62.24,62.32,203320.0,52.785,52.8273,52.7172,52.785,203320.0
2019-04-25 15:45:00,62.33,62.36,62.11,62.12,295349.0,52.7934,52.8188,52.6071,52.6156,295349.0
2019-04-25 15:50:00,62.12,62.12,62.0,62.05,500414.0,52.6156,52.6156,52.5139,52.5563,500414.0
2019-04-25 15:55:00,62.06,62.12,61.8,61.84,740831.0,52.5647,52.6156,52.3445,52.3784,740831.0
2019-04-26 09:30:00,61.6,61.8,61.4,61.65,191124.0,52.1751,52.3445,52.0057,52.2175,191124.0
2019-04-26 09:35:00,61.65,61.72,61.13,61.36,135888.0,52.2175,52.2768,51.777,51.9718,135888.0
2019-04-26 09:40:00,61.32,61.5,61.27,61.32,81850.0,51.938,52.0904,51.8956,51.938,81850.0
2019-04-26 09:45:00,61.31,61.41,61.04,61.14,125265.0,51.9295,52.0142,51.7008,51.7855,125265.0
2019-04-26 09:50:00,61.16,61.23,61.06,61.06,130164.0,51.8024,51.8617,51.7177,51.7177,130164.0
2019-04-26 09:55:00,61.07,61.07,60.69,60.73,251968.0,51.7262,51.7262,51.4044,51.4382,251968.0
2019-04-26 10:00:00,60.72,60.92,60.68,60.82,182770.0,51.4298,51.5992,51.3959,51.5145,182770.0
2019-04-26 10:05:00,60.84,60.86,60.44,60.72,215141.0,51.5314,51.5483,51.1926,51.4298,215141.0
2019-04-26 10:10:00,60.73,61.08,60.72,60.96,190773.0,51.4382,51.7347,51.4298,51.633,190773.0
2019-04-26 10:15:00,60.97,61.03,60.79,60.85,156757.0,51.6415,51.6923,51.4891,51.5399,156757.0
2019-04-26 10:20:00,60.84,60.85,60.68,60.78,91991.0,51.5314,51.5399,51.3959,51.4806,91991.0
2019-04-26 10:25:00,60.76,60.81,60.66,60.77,64527.0,51.4636,51.506,51.3789,51.4721,64527.0
2019-04-26 10:30:00,60.76,60.8,60.7,60.73,66042.0,51.4636,51.4975,51.4128,51.4382,66042.0
2019-04-26 10:35:00,60.73,60.76,60.56,60.57,88023.0,51.4382,51.4636,51.2942,51.3027,88023.0
2019-04-26 10:40:00,60.56,60.63,60.44,60.58,83764.0,51.2942,51.3535,51.1926,51.3112,83764.0
2019-04-26 10:45:00,60.58,60.82,60.57,60.71,134763.0,51.3112,51.5145,51.3027,51.4213,134763.0
2019-04-26 10:50:00,60.71,60.71,60.55,60.56,93547.0,51.4213,51.4213,51.2858,51.2942,93547.0
2019-04-26 10:55:00,60.56,60.57,60.4,60.42,116651.0,51.2942,51.3027,51.1587,51.1757,116651.0
2019-04-26 11:00:00,60.42,60.42,60.09,60.14,261034.0,51.1757,51.1757,50.8962,50.9385,261034.0
2019-04-26 11:05:00,60.15,60.15,60.01,60.11,93482.0,50.947,50.947,50.8284,50.9131,93482.0
2019-04-26 11:10:00,60.11,60.36,60.11,60.23,118586.0,50.9131,51.1248,50.9131,51.0147,118586.0
2019-04-26 11:15:00,60.23,60.44,60.2,60.44,71870.0,51.0147,51.1926,50.9893,51.1926,71870.0
2019-04-26 11:20:00,60.42,60.93,60.41,60.71,152174.0,51.1757,51.6076,51.1672,51.4213,152174.0
2019-04-26 11:25:00,60.7,60.72,60.51,60.63,64327.0,51.4128,51.4298,51.2519,51.3535,64327.0
2019-04-26 11:30:00,60.64,60.75,60.58,60.67,79879.0,51.362,51.4552,51.3112,51.3874,79879.0
2019-04-26 11:35:00,60.67,60.79,60.63,60.75,49050.0,51.3874,51.4891,51.3535,51.4552,49050.0
2019-04-26 11:40:00,60.75,60.82,60.7,60.78,57004.0,51.4552,51.5145,51.4128,51.4806,57004.0
2019-04-26 11:45:00,60.77,61.2,60.77,61.17,149998.0,51.4721,51.8363,51.4721,51.8109,149998.0
2019-04-26 11:50:00,61.19,61.22,60.8,60.96,154521.0,51.8279,51.8533,51.4975,51.633,154521.0
2019-04-26 11:55:00,60.98,60.98,60.79,60.83,39238.0,51.65,51.65,51.4891,51.5229,39238.0
2019-04-26 12:00:00,60.83,60.83,60.66,60.67,61341.0,51.5229,51.5229,51.3789,51.3874,61341.0
2019-04-26 12:05:00,60.66,60.67,60.56,60.61,68500.0,51.3789,51.3874,51.2942,51.3366,68500.0
2019-04-26 12:10:00,60.6,60.61,60.46,60.5,62969.0,51.3281,51.3366,51.2095,51.2434,62969.0
2019-04-26 12:15:00,60.5,60.69,60.44,60.64,61510.0,51.2434,51.4044,51.1926,51.362,61510.0
2019-04-26 12:20:00,60.65,60.74,60.57,60.61,41159.0,51.3705,51.4467,51.3027,51.3366,41159.0
2019-04-26 12:25:00,60.62,60.7,60.57,60.66,100172.0,51.3451,51.4128,51.3027,51.3789,100172.0
2019-04-26 12:30:00,60.66,60.7,60.64,60.65,66814.0,51.3789,51.4128,51.362,51.3705,66814.0
2019-04-26 12:35:00,60.65,60.65,60.53,60.63,128549.0,51.3705,51.3705,51.2688,51.3535,128549.0
2019-04-26 12:40:00,60.63,60.79,60.56,60.77,99667.0,51.3535,51.4891,51.2942,51.4721,99667.0
2019-04-26 12:45:00,60.76,60.79,60.7,60.71,51437.0,51.4636,51.4891,51.4128,51.4213,51437.0
2019-04-26 12:50:00,60.7,60.77,60.6,60.61,49580.0,51.4128,51.4721,51.3281,51.3366,49580.0
2019-04-26 12:55:00,60.61,60.67,60.57,60.67,61563.0,51.3366,51.3874,51.3027,51.3874,61563.0
2019-04-26 13:00:00,60.67,60.77,60.66,60.72,39598.0,51.3874,51.4721,51.3789,51.4298,39598.0
2019-04-26 13:05:00,60.71,60.74,60.68,60.73,55466.0,51.4213,51.4467,51.3959,51.4382,55466.0
2019-04-26 13:10:00,60.73,60.78,60.7,60.7,49590.0,51.4382,51.4806,51.4128,51.4128,49590.0
2019-04-26 13:15:00,60.7,60.75,60.66,60.73,36864.0,51.4128,51.4552,51.3789,51.4382,36864.0
2019-04-26 13:20:00,60.74,60.79,60.71,60.76,52200.0,51.4467,51.4891,51.4213,51.4636,52200.0
2019-04-26 13:25:00,60.76,60.81,60.73,60.81,62455.0,51.4636,51.506,51.4382,51.506,62455.0
2019-04-26 13:30:00,60.81,60.89,60.77,60.87,50209.0,51.506,51.5738,51.4721,51.5568,50209.0
2019-04-26 13:35:00,60.88,60.88,60.78,60.85,37762.0,51.5653,51.5653,51.4806,51.5399,37762.0
2019-04-26 13:40:00,60.87,60.99,60.78,60.99,154157.0,51.5568,51.6585,51.4806,51.6585,154157.0
2019-04-26 13:45:00,60.99,61.06,60.98,61.02,58897.0,51.6585,51.7177,51.65,51.6839,58897.0
2019-04-26 13:50:00,61.03,61.05,60.96,61.04,46616.0,51.6923,51.7093,51.633,51.7008,46616.0
2019-04-26 13:55:00,61.04,61.21,61.04,61.18,52353.0,51.7008,51.8448,51.7008,51.8194,52353.0
2019-04-26 14:00:00,61.17,61.19,61.03,61.14,44659.0,51.8109,51.8279,51.6923,51.7855,44659.0
2019-04-26 14:05:00,61.14,61.24,61.12,61.19,81643.0,51.7855,51.8702,51.7686,51.8279,81643.0
2019-04-26 14:10:00,61.18,61.19,61.0,61.01,70190.0,51.8194,51.8279,51.6669,51.6754,70190.0
2019-04-26 14:15:00,61.01,61.01,60.89,60.95,144944.0,51.6754,51.6754,51.5738,51.6246,144944.0
2019-04-26 14:20:00,60.94,61.01,60.91,60.94,159742.0,51.6161,51.6754,51.5907,51.6161,159742.0
2019-04-26 14:25:00,60.94,60.95,60.85,60.91,43588.0,51.6161,51.6246,51.5399,51.5907,43588.0
2019-04-26 14:30:00,60.91,61.04,60.91,61.0,78310.0,51.5907,51.7008,51.5907,51.6669,78310.0
2019-04-26 14:35:00,61.0,61.0,60.85,60.86,27388.0,51.6669,51.6669,51.5399,51.5483,27388.0
2019-04-26 14:40:00,60.86,60.86,60.67,60.68,73542.0,51.5483,51.5483,51.3874,51.3959,73542.0
2019-04-26 14:45:00,60.68,60.81,60.66,60.76,83999.0,51.3959,51.506,51.3789,51.4636,83999.0
2019-04-26 14:50:00,60.76,60.8,60.73,60.76,47250.0,51.4636,51.4975,51.4382,51.4636,47250.0
2019-04-26 14:55:00,60.75,60.96,60.74,60.9,112159.0,51.4552,51.633,51.4467,51.5822,112159.0
2019-04-26 15:00:00,60.9,60.96,60.86,60.95,73719.0,51.5822,51.633,51.5483,51.6246,73719.0
2019-04-26 15:05:00,60.95,61.06,60.94,60.95,58744.0,51.6246,51.7177,51.6161,51.6246,58744.0
2019-04-26 15:10:00,60.96,60.99,60.92,60.94,56029.0,51.633,51.6585,51.5992,51.6161,56029.0
2019-04-26 15:15:00,60.94,61.07,60.94,61.05,84233.0,51.6161,51.7262,51.6161,51.7093,84233.0
2019-04-26 15:20:00,61.05,61.1,61.03,61.09,83410.0,51.7093,51.7516,51.6923,51.7432,83410.0
2019-04-26 15:25:00,61.09,61.19,61.06,61.18,100574.0,51.7432,51.8279,51.7177,51.8194,100574.0
2019-04-26 15:30:00,61.18,61.24,61.1,61.15,154479.0,51.8194,51.8702,51.7516,51.794,154479.0
2019-04-26 15:35:00,61.15,61.26,61.13,61.22,116411.0,51.794,51.8871,51.777,51.8533,116411.0
2019-04-26 15:40:00,61.22,61.22,61.07,61.09,104595.0,51.8533,51.8533,51.7262,51.7432,104595.0
2019-04-26 15:45:00,61.08,61.09,60.92,60.93,117475.0,51.7347,51.7432,51.5992,51.6076,117475.0
2019-04-26 15:50:00,60.93,61.16,60.92,61.15,199959.0,51.6076,51.8024,51.5992,51.794,199959.0
2019-04-26 15:55:00,61.14,61.3,61.12,61.26,416246.0,51.7855,51.921,51.7686,51.8871,416246.0
2019-04-29 09:30:00,60.0,60.5,59.59,59.75,556747.0,50.8199,51.2434,50.4727,50.6082,556747.0
2019-04-29 09:35:00,59.75,60.29,59.68,60.08,215248.0,50.6082,51.0656,50.5489,50.8877,215248.0
2019-04-29 09:40:00,60.08,60.37,60.02,60.06,191181.0,50.8877,51.1333,50.8369,50.8707,191181.0
2019-04-29 09:45:00,60.05,60.56,59.97,60.35,187922.0,50.8623,51.2942,50.7945,51.1164,187922.0
2019-04-29 09:50:00,60.33,60.58,60.29,60.52,162201.0,51.0994,51.3112,51.0656,51.2604,162201.0
2019-04-29 09:55:00,60.53,60.6,60.3,60.31,233942.0,51.2688,51.3281,51.074,51.0825,233942.0
2019-04-29 10:00:00,60.33,60.57,60.31,60.43,74129.0,51.0994,51.3027,51.0825,51.1841,74129.0
2019-04-29 10:05:00,60.41,60.5,60.17,60.21,158970.0,51.1672,51.2434,50.9639,50.9978,158970.0
2019-04-29 10:10:00,60.22,60.22,60.01,60.02,102762.0,51.0063,51.0063,50.8284,50.8369,102762.0
2019-04-29 10:15:00,60.01,60.13,59.97,60.06,108434.0,50.8284,50.93,50.7945,50.8707,108434.0
2019-04-29 10:20:00,60.06,60.07,59.9,59.93,141462.0,50.8707,50.8792,50.7352,50.7606,141462.0
2019-04-29 10:25:00,59.92,59.98,59.78,59.87,121621.0,50.7522,50.803,50.6336,50.7098,121621.0
2019-04-29 10:30:00,59.87,60.1,59.84,60.09,96697.0,50.7098,50.9046,50.6844,50.8962,96697.0
2019-04-29 10:35:00,60.1,60.11,59.82,59.9,112139.0,50.9046,50.9131,50.6675,50.7352,112139.0
2019-04-29 10:40:00,59.88,59.96,59.8,59.86,163981.0,50.7183,50.786,50.6505,50.7013,163981.0
2019-04-29 10:45:00,59.87,59.92,59.79,59.85,77445.0,50.7098,50.7522,50.6421,50.6929,77445.0
2019-04-29 10:50:00,59.86,59.9,59.78,59.84,84479.0,50.7013,50.7352,50.6336,50.6844,84479.0
2019-04-29 10:55:00,59.85,59.92,59.75,59.76,70011.0,50.6929,50.7522,50.6082,50.6166,70011.0
2019-04-29 11:00:00,59.76,59.99,59.71,59.98,85789.0,50.6166,50.8115,50.5743,50.803,85789.0
2019-04-29 11:05:00,60.0,60.03,59.82,59.82,44970.0,50.8199,50.8453,50.6675,50.6675,44970.0
2019-04-29 11:10:00,59.81,59.87,59.74,59.76,61446.0,50.659,50.7098,50.5997,50.6166,61446.0
2019-04-29 11:15:00,59.76,59.77,59.65,59.75,86172.0,50.6166,50.6251,50.5235,50.6082,86172.0
2019-04-29 11:20:00,59.75,59.84,59.74,59.79,87738.0,50.6082,50.6844,50.5997,50.6421,87738.0
2019-04-29 11:25:00,59.78,59.84,59.68,59.71,78357.0,50.6336,50.6844,50.5489,50.5743,78357.0
2019-04-29 11:30:00,59.71,59.73,59.66,59.69,86072.0,50.5743,50.5912,50.532,50.5574,86072.0
2019-04-29 11:35:00,59.68,59.7,59.63,59.65,69804.0,50.5489,50.5658,50.5065,50.5235,69804.0
2019-04-29 11:40:00,59.65,59.81,59.6,59.76,106792.0,50.5235,50.659,50.4811,50.6166,106792.0
2019-04-29 11:45:00,59.77,59.83,59.76,59.83,92856.0,50.6251,50.6759,50.6166,50.6759,92856.0
2019-04-29 11:50:00,59.84,60.09,59.84,60.07,57066.0,50.6844,50.8962,50.6844,50.8792,57066.0
2019-04-29 11:55:00,60.07,60.2,60.06,60.19,64671.0,50.8792,50.9893,50.8707,50.9809,64671.0
2019-04-29 12:00:00,60.19,60.32,60.17,60.28,111119.0,50.9809,51.091,50.9639,51.0571,111119.0
2019-04-29 12:05:00,60.28,60.34,60.22,60.23,60277.0,51.0571,51.1079,51.0063,51.0147,60277.0
2019-04-29 12:10:00,60.23,60.26,60.2,60.24,67239.0,51.0147,51.0401,50.9893,51.0232,67239.0
2019-04-29 12:15:00,60.25,60.25,60.18,60.22,37323.0,51.0317,51.0317,50.9724,51.0063,37323.0
2019-04-29 12:20:00,60.23,60.25,60.21,60.23,66309.0,51.0147,51.0317,50.9978,51.0147,66309.0
2019-04-29 12:25:00,60.23,60.36,60.22,60.34,58358.0,51.0147,51.1248,51.0063,51.1079,58358.0
2019-04-29 12:30:00,60.34,60.42,60.28,60.33,39879.0,51.1079,51.1757,51.0571,51.0994,39879.0
2019-04-29 12:35:00,60.33,60.33,60.15,60.17,48990.0,51.0994,51.0994,50.947,50.9639,48990.0
2019-04-29 12:40:00,60.17,60.24,60.15,60.17,24463.0,50.9639,51.0232,50.947,50.9639,24463.0
2019-04-29 12:45:00,60.16,60.31,60.15,60.29,57093.0,50.9554,51.0825,50.947,51.0656,57093.0
2019-04-29 12:50:00,60.28,60.29,60.22,60.25,19004.0,51.0571,51.0656,51.0063,51.0317,19004.0
2019-04-29 12:55:00,60.25,60.33,60.2,60.32,35269.0,51.0317,51.0994,50.9893,51.091,35269.0
2019-04-29 13:00:00,60.32,60.32,60.18,60.2,45077.0,51.091,51.091,50.9724,50.9893,45077.0
2019-04-29 13:05:00,60.19,60.21,60.14,60.19,44442.0,50.9809,50.9978,50.9385,50.9809,44442.0
2019-04-29 13:10:00,60.18,60.25,60.16,60.23,38640.0,50.9724,51.0317,50.9554,51.0147,38640.0
2019-04-29 13:15:00,60.23,60.29,60.22,60.26,41867.0,51.0147,51.0656,51.0063,51.0401,41867.0
2019-04-29 13:20:00,60.26,60.31,60.24,60.29,38841.0,51.0401,51.0825,51.0232,51.0656,38841.0
2019-04-29 13:25:00,60.3,60.35,60.24,60.34,38555.0,51.074,51.1164,51.0232,51.1079,38555.0
2019-04-29 13:30:00,60.35,60.46,60.29,60.46,26871.0,51.1164,51.2095,51.0656,51.2095,26871.0
2019-04-29 13:35:00,60.46,60.47,60.38,60.43,23886.0,51.2095,51.218,51.1418,51.1841,23886.0
2019-04-29 13:40:00,60.43,60.44,60.33,60.37,36536.0,51.1841,51.1926,51.0994,51.1333,36536.0
2019-04-29 13:45:00,60.37,60.55,60.37,60.48,92545.0,51.1333,51.2858,51.1333,51.2265,92545.0
2019-04-29 13:50:00,60.49,60.58,60.45,60.57,65309.0,51.235,51.3112,51.2011,51.3027,65309.0
2019-04-29 13:55:00,60.58,60.59,60.49,60.51,43154.0,51.3112,51.3197,51.235,51.2519,43154.0
2019-04-29 14:00:00,60.51,60.54,60.46,60.49,38933.0,51.2519,51.2773,51.2095,51.235,38933.0
2019-04-29 14:05:00,60.49,60.49,60.29,60.29,61401.0,51.235,51.235,51.0656,51.0656,61401.0
2019-04-29 14:10:00,60.29,60.31,60.12,60.14,104700.0,51.0656,51.0825,50.9216,50.9385,104700.0
2019-04-29 14:15:00,60.14,60.21,60.11,60.2,62981.0,50.9385,50.9978,50.9131,50.9893,62981.0
2019-04-29 14:20:00,60.2,60.22,60.1,60.13,81060.0,50.9893,51.0063,50.9046,50.93,81060.0
2019-04-29 14:25:00,60.14,60.14,60.03,60.05,57056.0,50.9385,50.9385,50.8453,50.8623,57056.0
2019-04-29 14:30:00,60.05,60.08,59.98,60.03,92402.0,50.8623,50.8877,50.803,50.8453,92402.0
2019-04-29 14:35:00,60.01,60.07,59.97,59.97,69751.0,50.8284,50.8792,50.7945,50.7945,69751.0
2019-04-29 14:40:00,59.97,59.97,59.88,59.91,102943.0,50.7945,50.7945,50.7183,50.7437,102943.0
2019-04-29 14:45:00,59.92,59.97,59.9,59.95,60510.0,50.7522,50.7945,50.7352,50.7776,60510.0
2019-04-29 14:50:00,59.94,59.98,59.85,59.86,101869.0,50.7691,50.803,50.6929,50.7013,101869.0
2019-04-29 14:55:00,59.86,59.92,59.83,59.89,53295.0,50.7013,50.7522,50.6759,50.7268,53295.0
2019-04-29 15:00:00,59.9,59.93,59.87,59.9,71627.0,50.7352,50.7606,50.7098,50.7352,71627.0
2019-04-29 15:05:00,59.9,59.95,59.87,59.95,115732.0,50.7352,50.7776,50.7098,50.7776,115732.0
2019-04-29 15:10:00,59.95,60.03,59.92,59.99,87764.0,50.7776,50.8453,50.7522,50.8115,87764.0
2019-04-29 15:15:00,59.98,60.03,59.97,60.02,79854.0,50.803,50.8453,50.7945,50.8369,79854.0
2019-04-29 15:20:00,60.02,60.17,60.01,60.07,79356.0,50.8369,50.9639,50.8284,50.8792,79356.0
2019-04-29 15:25:00,60.07,60.25,60.03,60.18,168880.0,50.8792,51.0317,50.8453,50.9724,168880.0
2019-04-29 15:30:00,60.17,60.19,60.1,60.12,95973.0,50.9639,50.9809,50.9046,50.9216,95973.0
2019-04-29 15:35:00,60.12,60.16,60.08,60.11,92204.0,50.9216,50.9554,50.8877,50.9131,92204.0
2019-04-29 15:40:00,60.11,60.19,60.09,60.17,108638.0,50.9131,50.9809,50.8962,50.9639,108638.0
2019-04-29 15:45:00,60.17,60.22,60.12,60.17,225176.0,50.9639,51.0063,50.9216,50.9639,225176.0
2019-04-29 15:50:00,60.17,60.17,60.1,60.13,180391.0,50.9639,50.9639,50.9046,50.93,180391.0
2019-04-29 15:55:00,60.13,60.24,60.1,60.12,397678.0,50.93,51.0232,50.9046,50.9216,397678.0
2019-04-30 09:30:00,58.65,59.3,58.28,58.28,1203928.0,49.6765,50.227,49.3631,49.3631,1203928.0
2019-04-30 09:35:00,58.28,58.45,58.0,58.11,863505.0,49.3631,49.5071,49.1259,49.2191,863505.0
2019-04-30 09:40:00,58.11,58.28,57.54,57.74,909082.0,49.2191,49.3631,48.7363,48.9057,909082.0
2019-04-30 09:45:00,57.74,58.63,57.54,57.96,795642.0,48.9057,49.6595,48.7363,49.0921,795642.0
2019-04-30 09:50:00,57.96,58.63,57.96,58.53,1046948.0,49.0921,49.6595,49.0921,49.5748,1046948.0
2019-04-30 09:55:00,58.5,58.98,58.49,58.69,713613.0,49.5494,49.956,49.541,49.7104,713613.0
2019-04-30 10:00:00,58.69,58.75,58.13,58.21,808216.0,49.7104,49.7612,49.236,49.3038,808216.0
2019-04-30 10:05:00,58.21,58.4,58.0,58.15,519578.0,49.3038,49.4647,49.1259,49.253,519578.0
2019-04-30 10:10:00,58.15,58.19,58.0,58.1,274516.0,49.253,49.2869,49.1259,49.2106,274516.0
2019-04-30 10:15:00,58.1,58.26,57.97,58.18,430585.0,49.2106,49.3462,49.1005,49.2784,430585.0
2019-04-30 10:20:00,58.18,58.43,57.97,58.43,411161.0,49.2784,49.4901,49.1005,49.4901,411161.0
2019-04-30 10:25:00,58.42,58.47,58.24,58.37,227335.0,49.4817,49.524,49.3292,49.4393,227335.0
2019-04-30 10:30:00,58.38,58.42,58.14,58.21,209105.0,49.4478,49.4817,49.2445,49.3038,209105.0
2019-04-30 10:35:00,58.21,58.39,58.13,58.39,184286.0,49.3038,49.4563,49.236,49.4563,184286.0
2019-04-30 10:40:00,58.4,58.4,58.12,58.2,150765.0,49.4647,49.4647,49.2276,49.2953,150765.0
2019-04-30 10:45:00,58.21,58.6,58.19,58.5,290452.0,49.3038,49.6341,49.2869,49.5494,290452.0
2019-04-30 10:50:00,58.49,58.71,58.39,58.63,394453.0,49.541,49.7273,49.4563,49.6595,394453.0
2019-04-30 10:55:00,58.66,59.13,58.63,59.08,479265.0,49.685,50.083,49.6595,50.0407,479265.0
2019-04-30 11:00:00,59.08,59.13,58.86,58.91,380031.0,50.0407,50.083,49.8544,49.8967,380031.0
2019-04-30 11:05:00,58.92,59.1,58.91,58.94,292406.0,49.9052,50.0576,49.8967,49.9221,292406.0
2019-04-30 11:10:00,58.94,59.1,58.83,59.09,289386.0,49.9221,50.0576,49.8289,50.0492,289386.0
2019-04-30 11:15:00,59.09,59.14,58.9,58.9,181280.0,50.0492,50.0915,49.8882,49.8882,181280.0
2019-04-30 11:20:00,58.9,59.01,58.71,58.99,169879.0,49.8882,49.9814,49.7273,49.9645,169879.0
2019-04-30 11:25:00,59.01,59.14,58.96,58.96,195502.0,49.9814,50.0915,49.9391,49.9391,195502.0
2019-04-30 11:30:00,58.97,59.04,58.78,58.79,131294.0,49.9475,50.0068,49.7866,49.7951,131294.0
2019-04-30 11:35:00,58.79,58.8,58.66,58.76,195033.0,49.7951,49.8035,49.685,49.7697,195033.0
2019-04-30 11:40:00,58.75,58.98,58.72,58.88,239286.0,49.7612,49.956,49.7358,49.8713,239286.0
2019-04-30 11:45:00,58.88,58.91,58.67,58.76,197040.0,49.8713,49.8967,49.6934,49.7697,197040.0
2019-04-30 11:50:00,58.76,58.87,58.75,58.8,112650.0,49.7697,49.8628,49.7612,49.8035,112650.0
2019-04-30 11:55:00,58.8,58.82,58.74,58.76,102974.0,49.8035,49.8205,49.7527,49.7697,102974.0
2019-04-30 12:00:00,58.76,58.79,58.7,58.73,101626.0,49.7697,49.7951,49.7188,49.7442,101626.0
2019-04-30 12:05:00,58.74,58.84,58.7,58.81,81423.0,49.7527,49.8374,49.7188,49.812,81423.0
2019-04-30 12:10:00,58.83,58.96,58.81,58.96,119532.0,49.8289,49.9391,49.812,49.9391,119532.0
2019-04-30 12:15:00,58.96,59.03,58.87,58.99,117731.0,49.9391,49.9983,49.8628,49.9645,117731.0
2019-04-30 12:20:00,59.0,59.1,58.97,59.02,115361.0,49.9729,50.0576,49.9475,49.9899,115361.0
2019-04-30 12:25:00,59.02,59.06,58.9,59.01,95872.0,49.9899,50.0238,49.8882,49.9814,95872.0
2019-04-30 12:30:00,59.02,59.06,58.93,58.94,99060.0,49.9899,50.0238,49.9136,49.9221,99060.0
2019-04-30 12:35:00,58.93,58.95,58.8,58.83,109952.0,49.9136,49.9306,49.8035,49.8289,109952.0
2019-04-30 12:40:00,58.83,58.92,58.79,58.83,85049.0,49.8289,49.9052,49.7951,49.8289,85049.0
2019-04-30 12:45:00,58.84,58.86,58.76,58.76,61325.0,49.8374,49.8544,49.7697,49.7697,61325.0
2019-04-30 12:50:00,58.77,58.95,58.74,58.83,95385.0,49.7781,49.9306,49.7527,49.8289,95385.0
2019-04-30 12:55:00,58.83,58.9,58.82,58.89,64820.0,49.8289,49.8882,49.8205,49.8798,64820.0
2019-04-30 13:00:00,58.89,59.08,58.87,59.07,105880.0,49.8798,50.0407,49.8628,50.0322,105880.0
2019-04-30 13:05:00,59.07,59.15,59.03,59.12,81743.0,50.0322,50.1,49.9983,50.0746,81743.0
2019-04-30 13:10:00,59.11,59.18,59.08,59.09,102374.0,50.0661,50.1254,50.0407,50.0492,102374.0
2019-04-30 13:15:00,59.08,59.09,59.03,59.03,66913.0,50.0407,50.0492,49.9983,49.9983,66913.0
2019-04-30 13:20:00,59.03,59.11,59.03,59.04,73522.0,49.9983,50.0661,49.9983,50.0068,73522.0
2019-04-30 13:25:00,59.04,59.08,58.98,59.07,81349.0,50.0068,50.0407,49.956,50.0322,81349.0
2019-04-30 13:30:00,59.08,59.16,59.05,59.1,71944.0,50.0407,50.1085,50.0153,50.0576,71944.0
2019-04-30 13:35:00,59.1,59.1,59.04,59.05,36735.0,50.0576,50.0576,50.0068,50.0153,36735.0
2019-04-30 13:40:00,59.05,59.09,58.99,59.08,88718.0,50.0153,50.0492,49.9645,50.0407,88718.0
2019-04-30 13:45:00,59.09,59.14,59.05,59.1,65966.0,50.0492,50.0915,50.0153,50.0576,65966.0
2019-04-30 13:50:00,59.11,59.11,58.97,58.98,84529.0,50.0661,50.0661,49.9475,49.956,84529.0
2019-04-30 13:55:00,58.99,59.02,58.93,59.02,140740.0,49.9645,49.9899,49.9136,49.9899,140740.0
2019-04-30 14:00:00,59.02,59.05,58.95,58.97,66185.0,49.9899,50.0153,49.9306,49.9475,66185.0
2019-04-30 14:05:00,58.98,59.03,58.92,58.93,142177.0,49.956,49.9983,49.9052,49.9136,142177.0
2019-04-30 14:10:00,58.94,58.99,58.91,58.94,83993.0,49.9221,49.9645,49.8967,49.9221,83993.0
2019-04-30 14:15:00,58.94,58.96,58.83,58.86,116707.0,49.9221,49.9391,49.8289,49.8544,116707.0
2019-04-30 14:20:00,58.86,58.88,58.82,58.85,58984.0,49.8544,49.8713,49.8205,49.8459,58984.0
2019-04-30 14:25:00,58.85,58.86,58.76,58.85,99242.0,49.8459,49.8544,49.7697,49.8459,99242.0
2019-04-30 14:30:00,58.85,58.86,58.75,58.78,64856.0,49.8459,49.8544,49.7612,49.7866,64856.0
2019-04-30 14:35:00,58.78,58.78,58.71,58.74,109703.0,49.7866,49.7866,49.7273,49.7527,109703.0
2019-04-30 14:40:00,58.73,58.85,58.73,58.82,179128.0,49.7442,49.8459,49.7442,49.8205,179128.0
2019-04-30 14:45:00,58.83,58.91,58.81,58.86,114637.0,49.8289,49.8967,49.812,49.8544,114637.0
2019-04-30 14:50:00,58.86,58.86,58.79,58.81,109553.0,49.8544,49.8544,49.7951,49.812,109553.0
2019-04-30 14:55:00,58.81,58.82,58.75,58.79,66887.0,49.812,49.8205,49.7612,49.7951,66887.0
2019-04-30 15:00:00,58.79,58.87,58.79,58.83,99817.0,49.7951,49.8628,49.7951,49.8289,99817.0
2019-04-30 15:05:00,58.84,58.85,58.77,58.79,78951.0,49.8374,49.8459,49.7781,49.7951,78951.0
2019-04-30 15:10:00,58.79,58.8,58.69,58.7,103774.0,49.7951,49.8035,49.7104,49.7188,103774.0
2019-04-30 15:15:00,58.7,58.73,58.63,58.7,123518.0,49.7188,49.7442,49.6595,49.7188,123518.0
2019-04-30 15:20:00,58.7,58.83,58.69,58.73,97916.0,49.7188,49.8289,49.7104,49.7442,97916.0
2019-04-30 15:25:00,58.73,58.75,58.68,58.71,101060.0,49.7442,49.7612,49.7019,49.7273,101060.0
2019-04-30 15:30:00,58.7,58.83,58.69,58.8,122519.0,49.7188,49.8289,49.7104,49.8035,122519.0
2019-04-30 15:35:00,58.79,58.8,58.72,58.74,161737.0,49.7951,49.8035,49.7358,49.7527,161737.0
2019-04-30 15:40:00,58.73,58.81,58.71,58.75,206217.0,49.7442,49.812,49.7273,49.7612,206217.0
2019-04-30 15:45:00,58.75,58.81,58.73,58.78,263415.0,49.7612,49.812,49.7442,49.7866,263415.0
2019-04-30 15:50:00,58.78,58.79,58.7,58.76,440373.0,49.7866,49.7951,49.7188,49.7697,440373.0
2019-04-30 15:55:00,58.75,58.89,58.74,58.83,749702.0,49.7612,49.8798,49.7527,49.8289,749702.0
2019-05-01 09:30:00,59.1,59.1,58.79,59.05,323184.0,50.0576,50.0576,49.7951,50.0153,323184.0
2019-05-01 09:35:00,59.07,59.27,58.96,58.97,209465.0,50.0322,50.2016,49.9391,49.9475,209465.0
2019-05-01 09:40:00,58.95,59.0,58.69,58.75,210268.0,49.9306,49.9729,49.7104,49.7612,210268.0
2019-05-01 09:45:00,58.75,58.96,58.68,58.87,191842.0,49.7612,49.9391,49.7019,49.8628,191842.0
2019-05-01 09:50:00,58.86,58.93,58.6,58.62,122757.0,49.8544,49.9136,49.6341,49.6511,122757.0
2019-05-01 09:55:00,58.62,58.87,58.58,58.83,148099.0,49.6511,49.8628,49.6172,49.8289,148099.0
2019-05-01 10:00:00,58.81,58.95,58.52,58.56,214430.0,49.812,49.9306,49.5664,49.6003,214430.0
2019-05-01 10:05:00,58.55,58.62,58.5,58.58,219690.0,49.5918,49.6511,49.5494,49.6172,219690.0
2019-05-01 10:10:00,58.61,58.65,58.49,58.54,120555.0,49.6426,49.6765,49.541,49.5833,120555.0
2019-05-01 10:15:00,58.54,58.59,58.5,58.58,105177.0,49.5833,49.6257,49.5494,49.6172,105177.0
2019-05-01 10:20:00,58.58,58.66,58.54,58.61,162726.0,49.6172,49.685,49.5833,49.6426,162726.0
2019-05-01 10:25:00,58.61,58.67,58.48,58.55,117580.0,49.6426,49.6934,49.5325,49.5918,117580.0
2019-05-01 10:30:00,58.55,58.55,58.29,58.39,150479.0,49.5918,49.5918,49.3716,49.4563,150479.0
2019-05-01 10:35:00,58.4,58.56,58.39,58.53,108614.0,49.4647,49.6003,49.4563,49.5748,108614.0
2019-05-01 10:40:00,58.53,58.54,58.35,58.42,55505.0,49.5748,49.5833,49.4224,49.4817,55505.0
2019-05-01 10:45:00,58.42,58.45,58.25,58.27,101367.0,49.4817,49.5071,49.3377,49.3546,101367.0
2019-05-01 10:50:00,58.26,58.27,58.16,58.23,219049.0,49.3462,49.3546,49.2615,49.3207,219049.0
2019-05-01 10:55:00,58.23,58.23,58.07,58.11,127289.0,49.3207,49.3207,49.1852,49.2191,127289.0
2019-05-01 11:00:00,58.11,58.22,58.03,58.22,109860.0,49.2191,49.3123,49.1513,49.3123,109860.0
2019-05-01 11:05:00,58.23,58.31,58.18,58.22,81155.0,49.3207,49.3885,49.2784,49.3123,81155.0
2019-05-01 11:10:00,58.22,58.26,58.17,58.18,105733.0,49.3123,49.3462,49.2699,49.2784,105733.0
2019-05-01 11:15:00,58.19,58.32,58.16,58.3,98295.0,49.2869,49.397,49.2615,49.38,98295.0
2019-05-01 11:20:00,58.31,58.33,58.22,58.29,174140.0,49.3885,49.4054,49.3123,49.3716,174140.0
2019-05-01 11:25:00,58.3,58.4,58.3,58.35,135068.0,49.38,49.4647,49.38,49.4224,135068.0
2019-05-01 11:30:00,58.34,58.42,58.33,58.4,68488.0,49.4139,49.4817,49.4054,49.4647,68488.0
2019-05-01 11:35:00,58.41,58.46,58.37,58.41,81934.0,49.4732,49.5156,49.4393,49.4732,81934.0
2019-05-01 11:40:00,58.42,58.49,58.41,58.48,57309.0,49.4817,49.541,49.4732,49.5325,57309.0
2019-05-01 11:45:00,58.48,58.54,58.42,58.52,121557.0,49.5325,49.5833,49.4817,49.5664,121557.0
2019-05-01 11:50:00,58.52,58.55,58.42,58.43,83992.0,49.5664,49.5918,49.4817,49.4901,83992.0
2019-05-01 11:55:00,58.43,58.44,58.34,58.36,36404.0,49.4901,49.4986,49.4139,49.4309,36404.0
2019-05-01 12:00:00,58.35,58.36,58.27,58.3,38034.0,49.4224,49.4309,49.3546,49.38,38034.0
2019-05-01 12:05:00,58.3,58.32,58.25,58.29,28312.0,49.38,49.397,49.3377,49.3716,28312.0
2019-05-01 12:10:00,58.29,58.34,58.27,58.3,70158.0,49.3716,49.4139,49.3546,49.38,70158.0
2019-05-01 12:15:00,58.3,58.32,58.2,58.21,44504.0,49.38,49.397,49.2953,49.3038,44504.0
2019-05-01 12:20:00,58.22,58.3,58.21,58.24,27470.0,49.3123,49.38,49.3038,49.3292,27470.0
2019-05-01 12:25:00,58.23,58.33,58.21,58.33,22806.0,49.3207,49.4054,49.3038,49.4054,22806.0
2019-05-01 12:30:00,58.32,58.32,58.15,58.21,36580.0,49.397,49.397,49.253,49.3038,36580.0
2019-05-01 12:35:00,58.21,58.27,58.18,58.19,30218.0,49.3038,49.3546,49.2784,49.2869,30218.0
2019-05-01 12:40:00,58.19,58.29,58.18,58.26,96629.0,49.2869,49.3716,49.2784,49.3462,96629.0
2019-05-01 12:45:00,58.25,58.34,58.24,58.31,100358.0,49.3377,49.4139,49.3292,49.3885,100358.0
2019-05-01 12:50:00,58.31,58.34,58.29,58.33,40718.0,49.3885,49.4139,49.3716,49.4054,40718.0
2019-05-01 12:55:00,58.32,58.38,58.29,58.37,100019.0,49.397,49.4478,49.3716,49.4393,100019.0
2019-05-01 13:00:00,58.37,58.47,58.31,58.34,96596.0,49.4393,49.524,49.3885,49.4139,96596.0
2019-05-01 13:05:00,58.34,58.37,58.28,58.3,64508.0,49.4139,49.4393,49.3631,49.38,64508.0
2019-05-01 13:10:00,58.3,58.32,58.25,58.3,44564.0,49.38,49.397,49.3377,49.38,44564.0
2019-05-01 13:15:00,58.3,58.34,58.25,58.25,52508.0,49.38,49.4139,49.3377,49.3377,52508.0
2019-05-01 13:20:00,58.26,58.26,58.2,58.22,32071.0,49.3462,49.3462,49.2953,49.3123,32071.0
2019-05-01 13:25:00,58.23,58.28,58.22,58.25,31043.0,49.3207,49.3631,49.3123,49.3377,31043.0
2019-05-01 13:30:00,58.25,58.36,58.24,58.35,101102.0,49.3377,49.4309,49.3292,49.4224,101102.0
2019-05-01 13:35:00,58.36,58.41,58.32,58.37,29065.0,49.4309,49.4732,49.397,49.4393,29065.0
2019-05-01 13:40:00,58.36,58.37,58.31,58.31,39137.0,49.4309,49.4393,49.3885,49.3885,39137.0
2019-05-01 13:45:00,58.31,58.36,58.3,58.31,51501.0,49.3885,49.4309,49.38,49.3885,51501.0
2019-05-01 13:50:00,58.31,58.36,58.3,58.33,64701.0,49.3885,49.4309,49.38,49.4054,64701.0
2019-05-01 13:55:00,58.33,58.36,58.26,58.3,72383.0,49.4054,49.4309,49.3462,49.38,72383.0
2019-05-01 14:00:00,58.31,58.38,58.25,58.29,181111.0,49.3885,49.4478,49.3377,49.3716,181111.0
2019-05-01 14:05:00,58.28,58.42,58.27,58.36,70640.0,49.3631,49.4817,49.3546,49.4309,70640.0
2019-05-01 14:10:00,58.35,58.37,58.27,58.3,87897.0,49.4224,49.4393,49.3546,49.38,87897.0
2019-05-01 14:15:00,58.29,58.37,58.17,58.18,122656.0,49.3716,49.4393,49.2699,49.2784,122656.0
2019-05-01 14:20:00,58.18,58.25,58.11,58.25,127912.0,49.2784,49.3377,49.2191,49.3377,127912.0
2019-05-01 14:25:00,58.24,58.29,58.14,58.29,150283.0,49.3292,49.3716,49.2445,49.3716,150283.0
2019-05-01 14:30:00,58.29,58.36,58.21,58.28,121492.0,49.3716,49.4309,49.3038,49.3631,121492.0
2019-05-01 14:35:00,58.26,58.32,58.16,58.16,57289.0,49.3462,49.397,49.2615,49.2615,57289.0
2019-05-01 14:40:00,58.16,58.19,58.1,58.15,83766.0,49.2615,49.2869,49.2106,49.253,83766.0
2019-05-01 14:45:00,58.14,58.14,58.06,58.07,61415.0,49.2445,49.2445,49.1768,49.1852,61415.0
2019-05-01 14:50:00,58.09,58.13,58.05,58.11,84313.0,49.2022,49.236,49.1683,49.2191,84313.0
2019-05-01 14:55:00,58.11,58.16,58.09,58.13,66303.0,49.2191,49.2615,49.2022,49.236,66303.0
2019-05-01 15:00:00,58.13,58.19,58.01,58.03,162072.0,49.236,49.2869,49.1344,49.1513,162072.0
2019-05-01 15:05:00,58.03,58.13,58.03,58.08,78520.0,49.1513,49.236,49.1513,49.1937,78520.0
2019-05-01 15:10:00,58.06,58.07,58.0,58.05,123914.0,49.1768,49.1852,49.1259,49.1683,123914.0
2019-05-01 15:15:00,58.04,58.11,58.04,58.07,74508.0,49.1598,49.2191,49.1598,49.1852,74508.0
2019-05-01 15:20:00,58.06,58.09,58.01,58.02,95423.0,49.1768,49.2022,49.1344,49.1429,95423.0
2019-05-01 15:25:00,58.03,58.07,57.96,58.01,125854.0,49.1513,49.1852,49.0921,49.1344,125854.0
2019-05-01 15:30:00,58.01,58.03,57.93,57.99,134451.0,49.1344,49.1513,49.0666,49.1175,134451.0
2019-05-01 15:35:00,57.99,57.99,57.85,57.85,119752.0,49.1175,49.1175,48.9989,48.9989,119752.0
2019-05-01 15:40:00,57.85,57.88,57.82,57.83,132193.0,48.9989,49.0243,48.9735,48.9819,132193.0
2019-05-01 15:45:00,57.83,57.85,57.69,57.7,430121.0,48.9819,48.9989,48.8634,48.8718,430121.0
2019-05-01 15:50:00,57.7,57.76,57.67,57.68,309992.0,48.8718,48.9227,48.8464,48.8549,309992.0
2019-05-01 15:55:00,57.69,57.72,57.5,57.5,644247.0,48.8634,48.8888,48.7024,48.7024,644247.0
2019-05-02 09:30:00,57.41,57.78,57.31,57.59,257122.0,48.6262,48.9396,48.5415,48.7787,257122.0
2019-05-02 09:35:00,57.59,57.67,57.4,57.44,222157.0,48.7787,48.8464,48.6177,48.6516,222157.0
2019-05-02 09:40:00,57.44,57.85,57.29,57.83,323421.0,48.6516,48.9989,48.5246,48.9819,323421.0
2019-05-02 09:45:00,57.83,57.86,57.68,57.72,230103.0,48.9819,49.0074,48.8549,48.8888,230103.0
2019-05-02 09:50:00,57.72,57.77,57.54,57.55,151761.0,48.8888,48.9311,48.7363,48.7448,151761.0
2019-05-02 09:55:00,57.55,57.55,57.31,57.46,137615.0,48.7448,48.7448,48.5415,48.6686,137615.0
2019-05-02 10:00:00,57.46,57.63,57.32,57.34,191232.0,48.6686,48.8125,48.55,48.5669,191232.0
2019-05-02 10:05:00,57.33,57.34,57.18,57.21,144273.0,48.5584,48.5669,48.4314,48.4568,144273.0
2019-05-02 10:10:00,57.2,57.35,57.19,57.34,107461.0,48.4483,48.5754,48.4399,48.5669,107461.0
2019-05-02 10:15:00,57.33,57.33,57.25,57.29,132755.0,48.5584,48.5584,48.4907,48.5246,132755.0
2019-05-02 10:20:00,57.29,57.55,57.28,57.49,131711.0,48.5246,48.7448,48.5161,48.694,131711.0
2019-05-02 10:25:00,57.48,57.5,57.31,57.4,144203.0,48.6855,48.7024,48.5415,48.6177,144203.0
2019-05-02 10:30:00,57.4,57.5,57.38,57.45,225649.0,48.6177,48.7024,48.6008,48.6601,225649.0
2019-05-02 10:35:00,57.46,57.46,57.25,57.4,230838.0,48.6686,48.6686,48.4907,48.6177,230838.0
2019-05-02 10:40:00,57.4,57.49,57.39,57.45,141878.0,48.6177,48.694,48.6093,48.6601,141878.0
2019-05-02 10:45:00,57.45,57.47,57.3,57.46,173615.0,48.6601,48.677,48.533,48.6686,173615.0
2019-05-02 10:50:00,57.46,57.47,57.3,57.34,115782.0,48.6686,48.677,48.533,48.5669,115782.0
2019-05-02 10:55:00,57.34,57.44,57.31,57.36,266431.0,48.5669,48.6516,48.5415,48.5839,266431.0
2019-05-02 11:00:00,57.37,57.49,57.34,57.39,220766.0,48.5923,48.694,48.5669,48.6093,220766.0
2019-05-02 11:05:00,57.39,57.48,57.34,57.48,149270.0,48.6093,48.6855,48.5669,48.6855,149270.0
2019-05-02 11:10:00,57.48,57.49,57.32,57.35,97722.0,48.6855,48.694,48.55,48.5754,97722.0
2019-05-02 11:15:00,57.36,57.37,57.17,57.17,124423.0,48.5839,48.5923,48.4229,48.4229,124423.0
2019-05-02 11:20:00,57.17,57.24,57.12,57.21,187743.0,48.4229,48.4822,48.3806,48.4568,187743.0
2019-05-02 11:25:00,57.22,57.27,57.15,57.16,142921.0,48.4653,48.5076,48.406,48.4145,142921.0
2019-05-02 11:30:00,57.17,57.25,57.1,57.13,159710.0,48.4229,48.4907,48.3636,48.389,159710.0
2019-05-02 11:35:00,57.13,57.22,57.11,57.17,266186.0,48.389,48.4653,48.3721,48.4229,266186.0
2019-05-02 11:40:00,57.16,57.21,56.95,56.95,360951.0,48.4145,48.4568,48.2366,48.2366,360951.0
2019-05-02 11:45:00,56.96,57.22,56.94,57.21,331825.0,48.2451,48.4653,48.2281,48.4568,331825.0
2019-05-02 11:50:00,57.21,57.21,57.02,57.15,270551.0,48.4568,48.4568,48.2959,48.406,270551.0
2019-05-02 11:55:00,57.14,57.3,57.11,57.3,263488.0,48.3975,48.533,48.3721,48.533,263488.0
2019-05-02 12:00:00,57.29,57.32,57.16,57.26,296300.0,48.5246,48.55,48.4145,48.4992,296300.0
2019-05-02 12:05:00,57.27,57.29,57.2,57.25,149668.0,48.5076,48.5246,48.4483,48.4907,149668.0
2019-05-02 12:10:00,57.25,57.31,57.2,57.2,209309.0,48.4907,48.5415,48.4483,48.4483,209309.0
2019-05-02 12:15:00,57.2,57.24,57.14,57.18,181360.0,48.4483,48.4822,48.3975,48.4314,181360.0
2019-05-02 12:20:00,57.18,57.37,57.17,57.37,147555.0,48.4314,48.5923,48.4229,48.5923,147555.0
2019-05-02 12:25:00,57.38,57.38,57.31,57.37,55087.0,48.6008,48.6008,48.5415,48.5923,55087.0
2019-05-02 12:30:00,57.37,57.48,57.36,57.4,187394.0,48.5923,48.6855,48.5839,48.6177,187394.0
2019-05-02 12:35:00,57.4,57.43,57.34,57.42,196943.0,48.6177,48.6431,48.5669,48.6347,196943.0
2019-05-02 12:40:00,57.42,57.43,57.31,57.38,211371.0,48.6347,48.6431,48.5415,48.6008,211371.0
2019-05-02 12:45:00,57.39,57.46,57.38,57.4,189794.0,48.6093,48.6686,48.6008,48.6177,189794.0
2019-05-02 12:50:00,57.39,57.42,57.35,57.42,481784.0,48.6093,48.6347,48.5754,48.6347,481784.0
2019-05-02 12:55:00,57.42,57.43,57.37,57.41,164539.0,48.6347,48.6431,48.5923,48.6262,164539.0
2019-05-02 13:00:00,57.41,57.43,57.27,57.27,133448.0,48.6262,48.6431,48.5076,48.5076,133448.0
2019-05-02 13:05:00,57.28,57.41,57.2,57.4,123565.0,48.5161,48.6262,48.4483,48.6177,123565.0
2019-05-02 13:10:00,57.41,57.46,57.29,57.46,158568.0,48.6262,48.6686,48.5246,48.6686,158568.0
2019-05-02 13:15:00,57.47,57.6,57.45,57.58,127405.0,48.677,48.7871,48.6601,48.7702,127405.0
2019-05-02 13:20:00,57.59,57.67,57.58,57.61,197219.0,48.7787,48.8464,48.7702,48.7956,197219.0
2019-05-02 13:25:00,57.61,57.62,57.43,57.49,70067.0,48.7956,48.8041,48.6431,48.694,70067.0
2019-05-02 13:30:00,57.5,57.57,57.48,57.51,138410.0,48.7024,48.7617,48.6855,48.7109,138410.0
2019-05-02 13:35:00,57.51,57.52,57.41,57.44,153437.0,48.7109,48.7194,48.6262,48.6516,153437.0
2019-05-02 13:40:00,57.45,57.51,57.4,57.42,61762.0,48.6601,48.7109,48.6177,48.6347,61762.0
2019-05-02 13:45:00,57.42,57.48,57.41,57.46,89730.0,48.6347,48.6855,48.6262,48.6686,89730.0
2019-05-02 13:50:00,57.47,57.54,57.45,57.5,89438.0,48.677,48.7363,48.6601,48.7024,89438.0
2019-05-02 13:55:00,57.49,57.51,57.44,57.48,97164.0,48.694,48.7109,48.6516,48.6855,97164.0
2019-05-02 14:00:00,57.48,57.48,57.35,57.35,149094.0,48.6855,48.6855,48.5754,48.5754,149094.0
2019-05-02 14:05:00,57.35,57.52,57.35,57.48,269568.0,48.5754,48.7194,48.5754,48.6855,269568.0
2019-05-02 14:10:00,57.48,57.5,57.4,57.45,260994.0,48.6855,48.7024,48.6177,48.6601,260994.0
2019-05-02 14:15:00,57.45,57.55,57.4,57.51,192271.0,48.6601,48.7448,48.6177,48.7109,192271.0
2019-05-02 14:20:00,57.51,57.52,57.45,57.48,192926.0,48.7109,48.7194,48.6601,48.6855,192926.0
2019-05-02 14:25:00,57.48,57.52,57.35,57.36,101769.0,48.6855,48.7194,48.5754,48.5839,101769.0
2019-05-02 14:30:00,57.35,57.47,57.35,57.4,137226.0,48.5754,48.677,48.5754,48.6177,137226.0
2019-05-02 14:35:00,57.4,57.48,57.36,57.43,122772.0,48.6177,48.6855,48.5839,48.6431,122772.0
2019-05-02 14:40:00,57.43,57.49,57.4,57.44,123589.0,48.6431,48.694,48.6177,48.6516,123589.0
2019-05-02 14:45:00,57.44,57.47,57.25,57.26,113416.0,48.6516,48.677,48.4907,48.4992,113416.0
2019-05-02 14:50:00,57.25,57.38,57.22,57.35,163534.0,48.4907,48.6008,48.4653,48.5754,163534.0
2019-05-02 14:55:00,57.35,57.47,57.29,57.39,234930.0,48.5754,48.677,48.5246,48.6093,234930.0
2019-05-02 15:00:00,57.39,57.52,57.35,57.4,233666.0,48.6093,48.7194,48.5754,48.6177,233666.0
2019-05-02 15:05:00,57.4,57.44,57.3,57.33,240677.0,48.6177,48.6516,48.533,48.5584,240677.0
2019-05-02 15:10:00,57.33,57.43,57.27,57.3,133275.0,48.5584,48.6431,48.5076,48.533,133275.0
2019-05-02 15:15:00,57.29,57.42,57.29,57.38,138974.0,48.5246,48.6347,48.5246,48.6008,138974.0
2019-05-02 15:20:00,57.38,57.45,57.36,57.44,207249.0,48.6008,48.6601,48.5839,48.6516,207249.0
2019-05-02 15:25:00,57.44,57.5,57.36,57.46,198276.0,48.6516,48.7024,48.5839,48.6686,198276.0
2019-05-02 15:30:00,57.46,57.52,57.45,57.48,294648.0,48.6686,48.7194,48.6601,48.6855,294648.0
2019-05-02 15:35:00,57.48,57.51,57.42,57.5,287735.0,48.6855,48.7109,48.6347,48.7024,287735.0
2019-05-02 15:40:00,57.5,57.51,57.43,57.47,276348.0,48.7024,48.7109,48.6431,48.677,276348.0
2019-05-02 15:45:00,57.47,57.51,57.44,57.45,527725.0,48.677,48.7109,48.6516,48.6601,527725.0
2019-05-02 15:50:00,57.46,57.47,57.4,57.44,550700.0,48.6686,48.677,48.6177,48.6516,550700.0
2019-05-02 15:55:00,57.44,57.47,57.29,57.36,1180081.0,48.6516,48.677,48.5246,48.5839,1180081.0
2019-05-03 09:30:00,57.97,58.0,57.82,57.92,228836.0,49.1005,49.1259,48.9735,49.0582,228836.0
2019-05-03 09:35:00,57.9,58.02,57.69,57.79,377181.0,49.0412,49.1429,48.8634,48.9481,377181.0
2019-05-03 09:40:00,57.79,58.09,57.75,58.07,530115.0,48.9481,49.2022,48.9142,49.1852,530115.0
2019-05-03 09:45:00,58.08,58.09,57.8,58.03,151841.0,49.1937,49.2022,48.9565,49.1513,151841.0
2019-05-03 09:50:00,58.04,58.15,57.99,58.14,189759.0,49.1598,49.253,49.1175,49.2445,189759.0
2019-05-03 09:55:00,58.15,58.23,58.07,58.19,131602.0,49.253,49.3207,49.1852,49.2869,131602.0
2019-05-03 10:00:00,58.15,58.19,58.0,58.04,132710.0,49.253,49.2869,49.1259,49.1598,132710.0
2019-05-03 10:05:00,58.04,58.11,57.99,58.01,127010.0,49.1598,49.2191,49.1175,49.1344,127010.0
2019-05-03 10:10:00,58.0,58.03,57.88,58.0,189921.0,49.1259,49.1513,49.0243,49.1259,189921.0
2019-05-03 10:15:00,58.0,58.17,57.98,58.14,121422.0,49.1259,49.2699,49.109,49.2445,121422.0
2019-05-03 10:20:00,58.13,58.18,58.02,58.09,68400.0,49.236,49.2784,49.1429,49.2022,68400.0
2019-05-03 10:25:00,58.1,58.18,58.04,58.04,111495.0,49.2106,49.2784,49.1598,49.1598,111495.0
2019-05-03 10:30:00,58.05,58.12,58.02,58.12,80082.0,49.1683,49.2276,49.1429,49.2276,80082.0
2019-05-03 10:35:00,58.12,58.14,58.05,58.07,72521.0,49.2276,49.2445,49.1683,49.1852,72521.0
2019-05-03 10:40:00,58.07,58.15,57.97,57.99,142664.0,49.1852,49.253,49.1005,49.1175,142664.0
2019-05-03 10:45:00,58.0,58.2,58.0,58.16,318945.0,49.1259,49.2953,49.1259,49.2615,318945.0
2019-05-03 10:50:00,58.17,58.26,58.1,58.2,160379.0,49.2699,49.3462,49.2106,49.2953,160379.0
2019-05-03 10:55:00,58.19,58.33,58.19,58.31,72612.0,49.2869,49.4054,49.2869,49.3885,72612.0
2019-05-03 11:00:00,58.3,58.33,58.18,58.26,123040.0,49.38,49.4054,49.2784,49.3462,123040.0
2019-05-03 11:05:00,58.26,58.3,58.17,58.3,202132.0,49.3462,49.38,49.2699,49.38,202132.0
2019-05-03 11:10:00,58.3,58.32,58.2,58.28,116703.0,49.38,49.397,49.2953,49.3631,116703.0
2019-05-03 11:15:00,58.28,58.28,58.12,58.12,209599.0,49.3631,49.3631,49.2276,49.2276,209599.0
2019-05-03 11:20:00,58.11,58.22,58.09,58.2,90857.0,49.2191,49.3123,49.2022,49.2953,90857.0
2019-05-03 11:25:00,58.2,58.22,58.12,58.13,51013.0,49.2953,49.3123,49.2276,49.236,51013.0
2019-05-03 11:30:00,58.14,58.28,58.1,58.19,218350.0,49.2445,49.3631,49.2106,49.2869,218350.0
2019-05-03 11:35:00,58.19,58.28,58.16,58.25,77062.0,49.2869,49.3631,49.2615,49.3377,77062.0
2019-05-03 11:40:00,58.24,58.27,58.2,58.24,35750.0,49.3292,49.3546,49.2953,49.3292,35750.0
2019-05-03 11:45:00,58.23,58.24,58.04,58.04,70010.0,49.3207,49.3292,49.1598,49.1598,70010.0
2019-05-03 11:50:00,58.05,58.2,58.05,58.16,42059.0,49.1683,49.2953,49.1683,49.2615,42059.0
2019-05-03 11:55:00,58.16,58.19,58.14,58.17,33874.0,49.2615,49.2869,49.2445,49.2699,33874.0
2019-05-03 12:00:00,58.18,58.38,58.18,58.37,72052.0,49.2784,49.4478,49.2784,49.4393,72052.0
2019-05-03 12:05:00,58.37,58.57,58.35,58.53,96743.0,49.4393,49.6087,49.4224,49.5748,96743.0
2019-05-03 12:10:00,58.53,58.6,58.31,58.34,101872.0,49.5748,49.6341,49.3885,49.4139,101872.0
2019-05-03 12:15:00,58.34,58.37,58.28,58.36,47752.0,49.4139,49.4393,49.3631,49.4309,47752.0
2019-05-03 12:20:00,58.36,58.36,58.26,58.3,44346.0,49.4309,49.4309,49.3462,49.38,44346.0
2019-05-03 12:25:00,58.29,58.33,58.29,58.33,46023.0,49.3716,49.4054,49.3716,49.4054,46023.0
2019-05-03 12:30:00,58.31,58.37,58.29,58.37,72240.0,49.3885,49.4393,49.3716,49.4393,72240.0
2019-05-03 12:35:00,58.36,58.42,58.35,58.4,39083.0,49.4309,49.4817,49.4224,49.4647,39083.0
2019-05-03 12:40:00,58.41,58.41,58.33,58.37,43201.0,49.4732,49.4732,49.4054,49.4393,43201.0
2019-05-03 12:45:00,58.38,58.47,58.34,58.36,78866.0,49.4478,49.524,49.4139,49.4309,78866.0
2019-05-03 12:50:00,58.36,58.44,58.31,58.38,36102.0,49.4309,49.4986,49.3885,49.4478,36102.0
2019-05-03 12:55:00,58.38,58.4,58.3,58.3,43060.0,49.4478,49.4647,49.38,49.38,43060.0
2019-05-03 13:00:00,58.3,58.3,58.22,58.23,47558.0,49.38,49.38,49.3123,49.3207,47558.0
2019-05-03 13:05:00,58.23,58.26,58.22,58.26,31707.0,49.3207,49.3462,49.3123,49.3462,31707.0
2019-05-03 13:10:00,58.27,58.28,58.23,58.27,41640.0,49.3546,49.3631,49.3207,49.3546,41640.0
2019-05-03 13:15:00,58.27,58.31,58.18,58.18,52342.0,49.3546,49.3885,49.2784,49.2784,52342.0
2019-05-03 13:20:00,58.19,58.2,58.14,58.16,64789.0,49.2869,49.2953,49.2445,49.2615,64789.0
2019-05-03 13:25:00,58.16,58.23,58.15,58.21,58907.0,49.2615,49.3207,49.253,49.3038,58907.0
2019-05-03 13:30:00,58.21,58.24,58.19,58.23,37866.0,49.3038,49.3292,49.2869,49.3207,37866.0
2019-05-03 13:35:00,58.24,58.46,58.24,58.43,121979.0,49.3292,49.5156,49.3292,49.4901,121979.0
2019-05-03 13:40:00,58.42,58.45,58.38,58.43,115183.0,49.4817,49.5071,49.4478,49.4901,115183.0
2019-05-03 13:45:00,58.44,58.46,58.42,58.44,114272.0,49.4986,49.5156,49.4817,49.4986,114272.0
2019-05-03 13:50:00,58.43,58.45,58.37,58.39,157699.0,49.4901,49.5071,49.4393,49.4563,157699.0
2019-05-03 13:55:00,58.39,58.4,58.24,58.25,56771.0,49.4563,49.4647,49.3292,49.3377,56771.0
2019-05-03 14:00:00,58.25,58.26,58.14,58.15,44539.0,49.3377,49.3462,49.2445,49.253,44539.0
2019-05-03 14:05:00,58.14,58.19,58.11,58.12,58348.0,49.2445,49.2869,49.2191,49.2276,58348.0
2019-05-03 14:10:00,58.12,58.13,58.07,58.09,49913.0,49.2276,49.236,49.1852,49.2022,49913.0
2019-05-03 14:15:00,58.09,58.11,58.06,58.07,46424.0,49.2022,49.2191,49.1768,49.1852,46424.0
2019-05-03 14:20:00,58.07,58.08,58.02,58.05,52317.0,49.1852,49.1937,49.1429,49.1683,52317.0
2019-05-03 14:25:00,58.05,58.1,58.02,58.07,61014.0,49.1683,49.2106,49.1429,49.1852,61014.0
2019-05-03 14:30:00,58.06,58.08,58.02,58.08,56616.0,49.1768,49.1937,49.1429,49.1937,56616.0
2019-05-03 14:35:00,58.07,58.11,58.03,58.1,64864.0,49.1852,49.2191,49.1513,49.2106,64864.0
2019-05-03 14:40:00,58.09,58.18,58.08,58.18,112492.0,49.2022,49.2784,49.1937,49.2784,112492.0
2019-05-03 14:45:00,58.17,58.21,58.14,58.14,46703.0,49.2699,49.3038,49.2445,49.2445,46703.0
2019-05-03 14:50:00,58.15,58.25,58.13,58.24,70385.0,49.253,49.3377,49.236,49.3292,70385.0
2019-05-03 14:55:00,58.24,58.26,58.2,58.21,94129.0,49.3292,49.3462,49.2953,49.3038,94129.0
2019-05-03 15:00:00,58.2,58.26,58.12,58.12,70146.0,49.2953,49.3462,49.2276,49.2276,70146.0
2019-05-03 15:05:00,58.13,58.18,58.1,58.12,71076.0,49.236,49.2784,49.2106,49.2276,71076.0
2019-05-03 15:10:00,58.11,58.12,58.03,58.05,80854.0,49.2191,49.2276,49.1513,49.1683,80854.0
2019-05-03 15:15:00,58.06,58.12,58.05,58.09,43776.0,49.1768,49.2276,49.1683,49.2022,43776.0
2019-05-03 15:20:00,58.09,58.1,58.04,58.06,91726.0,49.2022,49.2106,49.1598,49.1768,91726.0
2019-05-03 15:25:00,58.07,58.09,58.04,58.04,60679.0,49.1852,49.2022,49.1598,49.1598,60679.0
2019-05-03 15:30:00,58.04,58.07,58.0,58.04,121939.0,49.1598,49.1852,49.1259,49.1598,121939.0
2019-05-03 15:35:00,58.05,58.05,57.99,58.0,163292.0,49.1683,49.1683,49.1175,49.1259,163292.0
2019-05-03 15:40:00,58.01,58.09,57.99,58.01,195069.0,49.1344,49.2022,49.1175,49.1344,195069.0
2019-05-03 15:45:00,58.0,58.05,57.89,58.05,345780.0,49.1259,49.1683,49.0328,49.1683,345780.0
2019-05-03 15:50:00,58.05,58.14,57.99,58.1,209799.0,49.1683,49.2445,49.1175,49.2106,209799.0
2019-05-03 15:55:00,58.11,58.11,57.95,57.95,517000.0,49.2191,49.2191,49.0836,49.0836,517000.0
2019-05-06 09:30:00,57.34,57.61,56.94,57.52,823144.0,48.5669,48.7956,48.2281,48.7194,823144.0
2019-05-06 09:35:00,57.5,57.56,57.3,57.42,687805.0,48.7024,48.7533,48.533,48.6347,687805.0
2019-05-06 09:40:00,57.45,57.91,57.41,57.78,638443.0,48.6601,49.0497,48.6262,48.9396,638443.0
2019-05-06 09:45:00,57.79,58.17,57.73,58.02,770989.0,48.9481,49.2699,48.8972,49.1429,770989.0
2019-05-06 09:50:00,58.02,58.73,57.9,58.63,619696.0,49.1429,49.7442,49.0412,49.6595,619696.0
2019-05-06 09:55:00,58.63,58.67,58.35,58.5,462632.0,49.6595,49.6934,49.4224,49.5494,462632.0
2019-05-06 10:00:00,58.5,58.58,58.24,58.37,511040.0,49.5494,49.6172,49.3292,49.4393,511040.0
2019-05-06 10:05:00,58.37,58.83,58.29,58.66,397612.0,49.4393,49.8289,49.3716,49.685,397612.0
2019-05-06 10:10:00,58.66,58.84,58.59,58.72,235874.0,49.685,49.8374,49.6257,49.7358,235874.0
2019-05-06 10:15:00,58.73,58.76,58.52,58.63,356551.0,49.7442,49.7697,49.5664,49.6595,356551.0
2019-05-06 10:20:00,58.63,58.7,58.56,58.6,395088.0,49.6595,49.7188,49.6003,49.6341,395088.0
2019-05-06 10:25:00,58.6,58.64,58.45,58.56,592414.0,49.6341,49.668,49.5071,49.6003,592414.0
2019-05-06 10:30:00,58.57,58.74,58.54,58.68,726094.0,49.6087,49.7527,49.5833,49.7019,726094.0
2019-05-06 10:35:00,58.68,58.98,58.64,58.86,391545.0,49.7019,49.956,49.668,49.8544,391545.0
2019-05-06 10:40:00,58.86,59.0,58.84,58.92,193288.0,49.8544,49.9729,49.8374,49.9052,193288.0
2019-05-06 10:45:00,58.92,58.99,58.82,58.88,314682.0,49.9052,49.9645,49.8205,49.8713,314682.0
2019-05-06 10:50:00,58.88,59.0,58.8,58.81,293156.0,49.8713,49.9729,49.8035,49.812,293156.0
2019-05-06 10:55:00,58.82,58.89,58.79,58.81,332019.0,49.8205,49.8798,49.7951,49.812,332019.0
2019-05-06 11:00:00,58.81,58.83,58.45,58.49,491148.0,49.812,49.8289,49.5071,49.541,491148.0
2019-05-06 11:05:00,58.49,58.58,58.39,58.51,314720.0,49.541,49.6172,49.4563,49.5579,314720.0
2019-05-06 11:10:00,58.51,58.55,58.39,58.49,333240.0,49.5579,49.5918,49.4563,49.541,333240.0
2019-05-06 11:15:00,58.48,58.68,58.48,58.59,159016.0,49.5325,49.7019,49.5325,49.6257,159016.0
2019-05-06 11:20:00,58.59,58.75,58.56,58.71,313867.0,49.6257,49.7612,49.6003,49.7273,313867.0
2019-05-06 11:25:00,58.71,58.78,58.65,58.72,318818.0,49.7273,49.7866,49.6765,49.7358,318818.0
2019-05-06 11:30:00,58.72,58.75,58.5,58.5,355870.0,49.7358,49.7612,49.5494,49.5494,355870.0
2019-05-06 11:35:00,58.5,58.63,58.4,58.6,152792.0,49.5494,49.6595,49.4647,49.6341,152792.0
2019-05-06 11:40:00,58.6,58.61,58.45,58.51,164340.0,49.6341,49.6426,49.5071,49.5579,164340.0
2019-05-06 11:45:00,58.52,58.65,58.47,58.53,190432.0,49.5664,49.6765,49.524,49.5748,190432.0
2019-05-06 11:50:00,58.53,58.65,58.47,58.59,274872.0,49.5748,49.6765,49.524,49.6257,274872.0
2019-05-06 11:55:00,58.58,58.61,58.52,58.57,182086.0,49.6172,49.6426,49.5664,49.6087,182086.0
2019-05-06 12:00:00,58.58,58.61,58.52,58.61,246360.0,49.6172,49.6426,49.5664,49.6426,246360.0
2019-05-06 12:05:00,58.62,58.63,58.51,58.56,173461.0,49.6511,49.6595,49.5579,49.6003,173461.0
2019-05-06 12:10:00,58.55,58.57,58.53,58.57,110700.0,49.5918,49.6087,49.5748,49.6087,110700.0
2019-05-06 12:15:00,58.56,58.62,58.54,58.62,138091.0,49.6003,49.6511,49.5833,49.6511,138091.0
2019-05-06 12:20:00,58.62,58.7,58.61,58.63,150436.0,49.6511,49.7188,49.6426,49.6595,150436.0
2019-05-06 12:25:00,58.63,58.67,58.58,58.63,107537.0,49.6595,49.6934,49.6172,49.6595,107537.0
2019-05-06 12:30:00,58.63,58.66,58.6,58.62,197083.0,49.6595,49.685,49.6341,49.6511,197083.0
2019-05-06 12:35:00,58.61,58.65,58.56,58.62,334239.0,49.6426,49.6765,49.6003,49.6511,334239.0
2019-05-06 12:40:00,58.63,58.63,58.6,58.62,113859.0,49.6595,49.6595,49.6341,49.6511,113859.0
2019-05-06 12:45:00,58.63,58.66,58.61,58.63,123040.0,49.6595,49.685,49.6426,49.6595,123040.0
2019-05-06 12:50:00,58.62,58.64,58.51,58.61,191685.0,49.6511,49.668,49.5579,49.6426,191685.0
2019-05-06 12:55:00,58.61,58.63,58.56,58.59,80293.0,49.6426,49.6595,49.6003,49.6257,80293.0
2019-05-06 13:00:00,58.59,58.61,58.54,58.59,247392.0,49.6257,49.6426,49.5833,49.6257,247392.0
2019-05-06 13:05:00,58.59,58.63,58.56,58.59,194161.0,49.6257,49.6595,49.6003,49.6257,194161.0
2019-05-06 13:10:00,58.59,58.63,58.58,58.61,79147.0,49.6257,49.6595,49.6172,49.6426,79147.0
2019-05-06 13:15:00,58.61,58.73,58.6,58.67,119868.0,49.6426,49.7442,49.6341,49.6934,119868.0
2019-05-06 13:20:00,58.67,58.69,58.62,58.62,80904.0,49.6934,49.7104,49.6511,49.6511,80904.0
2019-05-06 13:25:00,58.63,58.71,58.62,58.67,120992.0,49.6595,49.7273,49.6511,49.6934,120992.0
2019-05-06 13:30:00,58.66,58.7,58.62,58.65,297920.0,49.685,49.7188,49.6511,49.6765,297920.0
2019-05-06 13:35:00,58.66,58.69,58.65,58.68,128472.0,49.685,49.7104,49.6765,49.7019,128472.0
2019-05-06 13:40:00,58.67,58.7,58.62,58.69,135789.0,49.6934,49.7188,49.6511,49.7104,135789.0
2019-05-06 13:45:00,58.69,58.98,58.66,58.84,164870.0,49.7104,49.956,49.685,49.8374,164870.0
2019-05-06 13:50:00,58.84,58.92,58.82,58.87,99837.0,49.8374,49.9052,49.8205,49.8628,99837.0
2019-05-06 13:55:00,58.86,58.89,58.8,58.85,89446.0,49.8544,49.8798,49.8035,49.8459,89446.0
2019-05-06 14:00:00,58.85,58.87,58.77,58.85,141361.0,49.8459,49.8628,49.7781,49.8459,141361.0
2019-05-06 14:05:00,58.84,58.99,58.83,58.93,124681.0,49.8374,49.9645,49.8289,49.9136,124681.0
2019-05-06 14:10:00,58.93,59.18,58.91,58.94,322297.0,49.9136,50.1254,49.8967,49.9221,322297.0
2019-05-06 14:15:00,58.93,59.02,58.92,58.92,185087.0,49.9136,49.9899,49.9052,49.9052,185087.0
2019-05-06 14:20:00,58.93,58.97,58.9,58.93,122269.0,49.9136,49.9475,49.8882,49.9136,122269.0
2019-05-06 14:25:00,58.94,58.98,58.92,58.93,152880.0,49.9221,49.956,49.9052,49.9136,152880.0
2019-05-06 14:30:00,58.94,59.05,58.91,59.04,199885.0,49.9221,50.0153,49.8967,50.0068,199885.0
2019-05-06 14:35:00,59.04,59.08,58.95,59.0,176832.0,50.0068,50.0407,49.9306,49.9729,176832.0
2019-05-06 14:40:00,59.0,59.05,58.97,59.04,109247.0,49.9729,50.0153,49.9475,50.0068,109247.0
2019-05-06 14:45:00,59.04,59.09,58.96,59.09,173608.0,50.0068,50.0492,49.9391,50.0492,173608.0
2019-05-06 14:50:00,59.08,59.14,59.04,59.05,117952.0,50.0407,50.0915,50.0068,50.0153,117952.0
2019-05-06 14:55:00,59.05,59.09,59.0,59.02,136711.0,50.0153,50.0492,49.9729,49.9899,136711.0
2019-05-06 15:00:00,59.01,59.05,58.99,59.03,114901.0,49.9814,50.0153,49.9645,49.9983,114901.0
2019-05-06 15:05:00,59.02,59.05,58.99,59.01,156944.0,49.9899,50.0153,49.9645,49.9814,156944.0
2019-05-06 15:10:00,59.01,59.02,58.9,58.9,229562.0,49.9814,49.9899,49.8882,49.8882,229562.0
2019-05-06 15:15:00,58.9,58.94,58.85,58.9,190182.0,49.8882,49.9221,49.8459,49.8882,190182.0
2019-05-06 15:20:00,58.88,58.99,58.87,58.92,143426.0,49.8713,49.9645,49.8628,49.9052,143426.0
2019-05-06 15:25:00,58.92,58.98,58.9,58.92,88652.0,49.9052,49.956,49.8882,49.9052,88652.0
2019-05-06 15:30:00,58.93,58.97,58.87,58.97,278225.0,49.9136,49.9475,49.8628,49.9475,278225.0
2019-05-06 15:35:00,58.97,58.97,58.86,58.9,327204.0,49.9475,49.9475,49.8544,49.8882,327204.0
2019-05-06 15:40:00,58.9,58.91,58.81,58.89,344480.0,49.8882,49.8967,49.812,49.8798,344480.0
2019-05-06 15:45:00,58.9,58.94,58.83,58.93,551339.0,49.8882,49.9221,49.8289,49.9136,551339.0
2019-05-06 15:50:00,58.93,58.99,58.92,58.93,514948.0,49.9136,49.9645,49.9052,49.9136,514948.0
2019-05-06 15:55:00,58.93,58.99,58.73,58.78,981317.0,49.9136,49.9645,49.7442,49.7866,981317.0
2019-05-07 09:30:00,58.41,58.56,58.17,58.53,547074.0,49.4732,49.6003,49.2699,49.5748,547074.0
2019-05-07 09:35:00,58.54,58.87,58.49,58.86,325841.0,49.5833,49.8628,49.541,49.8544,325841.0
2019-05-07 09:40:00,58.87,59.28,58.85,59.01,439152.0,49.8628,50.2101,49.8459,49.9814,439152.0
2019-05-07 09:45:00,59.0,59.17,58.62,58.63,653455.0,49.9729,50.1169,49.6511,49.6595,653455.0
2019-05-07 09:50:00,58.61,58.89,58.46,58.84,331220.0,49.6426,49.8798,49.5156,49.8374,331220.0
2019-05-07 09:55:00,58.84,58.87,58.72,58.75,349867.0,49.8374,49.8628,49.7358,49.7612,349867.0
2019-05-07 10:00:00,58.75,58.82,58.6,58.65,172306.0,49.7612,49.8205,49.6341,49.6765,172306.0
2019-05-07 10:05:00,58.65,58.7,58.53,58.6,237985.0,49.6765,49.7188,49.5748,49.6341,237985.0
2019-05-07 10:10:00,58.6,58.67,58.55,58.6,144508.0,49.6341,49.6934,49.5918,49.6341,144508.0
2019-05-07 10:15:00,58.6,58.84,58.46,58.83,600654.0,49.6341,49.8374,49.5156,49.8289,600654.0
2019-05-07 10:20:00,58.83,58.99,58.8,58.85,233941.0,49.8289,49.9645,49.8035,49.8459,233941.0
2019-05-07 10:25:00,58.87,58.93,58.76,58.92,155930.0,49.8628,49.9136,49.7697,49.9052,155930.0
2019-05-07 10:30:00,58.91,58.93,58.7,58.73,134608.0,49.8967,49.9136,49.7188,49.7442,134608.0
2019-05-07 10:35:00,58.74,58.79,58.62,58.66,193534.0,49.7527,49.7951,49.6511,49.685,193534.0
2019-05-07 10:40:00,58.64,58.89,58.6,58.84,423908.0,49.668,49.8798,49.6341,49.8374,423908.0
2019-05-07 10:45:00,58.83,58.86,58.75,58.78,321039.0,49.8289,49.8544,49.7612,49.7866,321039.0
2019-05-07 10:50:00,58.79,58.8,58.65,58.68,535486.0,49.7951,49.8035,49.6765,49.7019,535486.0
2019-05-07 10:55:00,58.68,58.71,58.62,58.7,182635.0,49.7019,49.7273,49.6511,49.7188,182635.0
2019-05-07 11:00:00,58.7,58.71,58.5,58.54,315684.0,49.7188,49.7273,49.5494,49.5833,315684.0
2019-05-07 11:05:00,58.54,58.63,58.45,58.6,256080.0,49.5833,49.6595,49.5071,49.6341,256080.0
2019-05-07 11:10:00,58.6,58.84,58.59,58.69,265337.0,49.6341,49.8374,49.6257,49.7104,265337.0
2019-05-07 11:15:00,58.7,58.74,58.66,58.7,146539.0,49.7188,49.7527,49.685,49.7188,146539.0
2019-05-07 11:20:00,58.7,58.71,58.58,58.64,142408.0,49.7188,49.7273,49.6172,49.668,142408.0
2019-05-07 11:25:00,58.63,58.69,58.56,58.63,187099.0,49.6595,49.7104,49.6003,49.6595,187099.0
2019-05-07 11:30:00,58.64,58.7,58.61,58.66,187125.0,49.668,49.7188,49.6426,49.685,187125.0
2019-05-07 11:35:00,58.67,58.67,58.52,58.57,258325.0,49.6934,49.6934,49.5664,49.6087,258325.0
2019-05-07 11:40:00,58.57,58.67,58.57,58.65,121074.0,49.6087,49.6934,49.6087,49.6765,121074.0
2019-05-07 11:45:00,58.64,58.7,58.63,58.63,109279.0,49.668,49.7188,49.6595,49.6595,109279.0
2019-05-07 11:50:00,58.63,58.7,58.59,58.67,137393.0,49.6595,49.7188,49.6257,49.6934,137393.0
2019-05-07 11:55:00,58.68,58.7,58.63,58.68,214907.0,49.7019,49.7188,49.6595,49.7019,214907.0
2019-05-07 12:00:00,58.67,58.74,58.66,58.72,172312.0,49.6934,49.7527,49.685,49.7358,172312.0
2019-05-07 12:05:00,58.71,58.85,58.69,58.85,121764.0,49.7273,49.8459,49.7104,49.8459,121764.0
2019-05-07 12:10:00,58.85,58.86,58.77,58.78,173029.0,49.8459,49.8544,49.7781,49.7866,173029.0
2019-05-07 12:15:00,58.78,58.9,58.77,58.89,67006.0,49.7866,49.8882,49.7781,49.8798,67006.0
2019-05-07 12:20:00,58.89,58.96,58.86,58.89,90520.0,49.8798,49.9391,49.8544,49.8798,90520.0
2019-05-07 12:25:00,58.9,59.12,58.87,59.02,127782.0,49.8882,50.0746,49.8628,49.9899,127782.0
2019-05-07 12:30:00,59.03,59.09,58.96,58.99,59012.0,49.9983,50.0492,49.9391,49.9645,59012.0
2019-05-07 12:35:00,58.99,59.1,58.98,59.05,113475.0,49.9645,50.0576,49.956,50.0153,113475.0
2019-05-07 12:40:00,59.06,59.07,59.01,59.02,127583.0,50.0238,50.0322,49.9814,49.9899,127583.0
2019-05-07 12:45:00,59.03,59.09,59.02,59.05,86484.0,49.9983,50.0492,49.9899,50.0153,86484.0
2019-05-07 12:50:00,59.05,59.09,59.04,59.05,52818.0,50.0153,50.0492,50.0068,50.0153,52818.0
2019-05-07 12:55:00,59.05,59.08,59.0,59.03,117919.0,50.0153,50.0407,49.9729,49.9983,117919.0
2019-05-07 13:00:00,59.04,59.04,59.01,59.04,139972.0,50.0068,50.0068,49.9814,50.0068,139972.0
2019-05-07 13:05:00,59.04,59.07,58.85,58.87,322178.0,50.0068,50.0322,49.8459,49.8628,322178.0
2019-05-07 13:10:00,58.86,58.95,58.81,58.9,128765.0,49.8544,49.9306,49.812,49.8882,128765.0
2019-05-07 13:15:00,58.9,58.91,58.81,58.81,91576.0,49.8882,49.8967,49.812,49.812,91576.0
2019-05-07 13:20:00,58.81,58.87,58.79,58.83,139488.0,49.812,49.8628,49.7951,49.8289,139488.0
2019-05-07 13:25:00,58.82,58.87,58.81,58.84,61293.0,49.8205,49.8628,49.812,49.8374,61293.0
2019-05-07 13:30:00,58.83,58.92,58.83,58.9,164428.0,49.8289,49.9052,49.8289,49.8882,164428.0
2019-05-07 13:35:00,58.9,58.9,58.82,58.84,132153.0,49.8882,49.8882,49.8205,49.8374,132153.0
2019-05-07 13:40:00,58.83,58.86,58.82,58.83,250644.0,49.8289,49.8544,49.8205,49.8289,250644.0
2019-05-07 13:45:00,58.83,58.94,58.72,58.81,229575.0,49.8289,49.9221,49.7358,49.812,229575.0
2019-05-07 13:50:00,58.82,58.92,58.76,58.89,104406.0,49.8205,49.9052,49.7697,49.8798,104406.0
2019-05-07 13:55:00,58.89,58.95,58.88,58.93,117064.0,49.8798,49.9306,49.8713,49.9136,117064.0
2019-05-07 14:00:00,58.92,59.06,58.91,59.05,129325.0,49.9052,50.0238,49.8967,50.0153,129325.0
2019-05-07 14:05:00,59.06,59.19,59.03,59.14,100495.0,50.0238,50.1339,49.9983,50.0915,100495.0
2019-05-07 14:10:00,59.13,59.13,58.99,59.04,117677.0,50.083,50.083,49.9645,50.0068,117677.0
2019-05-07 14:15:00,59.05,59.08,59.01,59.04,126499.0,50.0153,50.0407,49.9814,50.0068,126499.0
2019-05-07 14:20:00,59.04,59.21,59.04,59.17,109753.0,50.0068,50.1508,50.0068,50.1169,109753.0
2019-05-07 14:25:00,59.17,59.27,59.15,59.2,112692.0,50.1169,50.2016,50.1,50.1423,112692.0
2019-05-07 14:30:00,59.21,59.29,59.2,59.29,131264.0,50.1508,50.2186,50.1423,50.2186,131264.0
2019-05-07 14:35:00,59.29,59.52,59.29,59.51,367399.0,50.2186,50.4134,50.2186,50.4049,367399.0
2019-05-07 14:40:00,59.51,59.57,59.45,59.46,203878.0,50.4049,50.4557,50.3541,50.3626,203878.0
2019-05-07 14:45:00,59.45,59.5,59.35,59.4,211147.0,50.3541,50.3964,50.2694,50.3117,211147.0
2019-05-07 14:50:00,59.4,59.57,59.39,59.57,114781.0,50.3117,50.4557,50.3033,50.4557,114781.0
2019-05-07 14:55:00,59.57,59.65,59.49,59.57,181404.0,50.4557,50.5235,50.388,50.4557,181404.0
2019-05-07 15:00:00,59.58,59.69,59.56,59.68,258374.0,50.4642,50.5574,50.4473,50.5489,258374.0
2019-05-07 15:05:00,59.69,59.75,59.5,59.54,206702.0,50.5574,50.6082,50.3964,50.4303,206702.0
2019-05-07 15:10:00,59.54,59.66,59.53,59.56,79622.0,50.4303,50.532,50.4218,50.4473,79622.0
2019-05-07 15:15:00,59.56,59.59,59.52,59.54,76301.0,50.4473,50.4727,50.4134,50.4303,76301.0
2019-05-07 15:20:00,59.54,59.56,59.43,59.46,295678.0,50.4303,50.4473,50.3371,50.3626,295678.0
2019-05-07 15:25:00,59.47,59.49,59.43,59.43,262593.0,50.371,50.388,50.3371,50.3371,262593.0
2019-05-07 15:30:00,59.43,59.45,59.31,59.33,320320.0,50.3371,50.3541,50.2355,50.2524,320320.0
2019-05-07 15:35:00,59.33,59.38,59.31,59.35,288158.0,50.2524,50.2948,50.2355,50.2694,288158.0
2019-05-07 15:40:00,59.34,59.49,59.34,59.47,160228.0,50.2609,50.388,50.2609,50.371,160228.0
2019-05-07 15:45:00,59.47,59.56,59.46,59.5,229067.0,50.371,50.4473,50.3626,50.3964,229067.0
2019-05-07 15:50:00,59.5,59.75,59.47,59.62,409008.0,50.3964,50.6082,50.371,50.4981,409008.0
2019-05-07 15:55:00,59.63,59.77,59.46,59.68,1073316.0,50.5065,50.6251,50.3626,50.5489,1073316.0
2019-05-08 09:30:00,59.85,59.96,59.71,59.81,235562.0,50.6929,50.786,50.5743,50.659,235562.0
2019-05-08 09:35:00,59.79,59.83,59.72,59.77,105194.0,50.6421,50.6759,50.5828,50.6251,105194.0
2019-05-08 09:40:00,59.76,59.85,59.7,59.76,240515.0,50.6166,50.6929,50.5658,50.6166,240515.0
2019-05-08 09:45:00,59.77,59.9,59.6,59.75,356310.0,50.6251,50.7352,50.4811,50.6082,356310.0
2019-05-08 09:50:00,59.75,59.87,59.4,59.75,767008.0,50.6082,50.7098,50.3117,50.6082,767008.0
2019-05-08 09:55:00,59.76,59.78,59.52,59.6,418773.0,50.6166,50.6336,50.4134,50.4811,418773.0
2019-05-08 10:00:00,59.59,59.62,59.53,59.6,300550.0,50.4727,50.4981,50.4218,50.4811,300550.0
2019-05-08 10:05:00,59.6,59.83,59.58,59.74,141589.0,50.4811,50.6759,50.4642,50.5997,141589.0
2019-05-08 10:10:00,59.74,59.75,59.62,59.69,97475.0,50.5997,50.6082,50.4981,50.5574,97475.0
2019-05-08 10:15:00,59.66,59.7,59.59,59.66,81794.0,50.532,50.5658,50.4727,50.532,81794.0
2019-05-08 10:20:00,59.65,59.78,59.59,59.73,153385.0,50.5235,50.6336,50.4727,50.5912,153385.0
2019-05-08 10:25:00,59.74,59.76,59.65,59.71,218585.0,50.5997,50.6166,50.5235,50.5743,218585.0
2019-05-08 10:30:00,59.71,59.77,59.6,59.66,414649.0,50.5743,50.6251,50.4811,50.532,414649.0
2019-05-08 10:35:00,59.66,59.67,59.4,59.51,281634.0,50.532,50.5404,50.3117,50.4049,281634.0
2019-05-08 10:40:00,59.51,59.66,59.48,59.53,180930.0,50.4049,50.532,50.3795,50.4218,180930.0
2019-05-08 10:45:00,59.53,59.73,59.49,59.56,184230.0,50.4218,50.5912,50.388,50.4473,184230.0
2019-05-08 10:50:00,59.56,59.57,59.51,59.54,122839.0,50.4473,50.4557,50.4049,50.4303,122839.0
2019-05-08 10:55:00,59.54,59.74,59.53,59.73,157479.0,50.4303,50.5997,50.4218,50.5912,157479.0
2019-05-08 11:00:00,59.71,59.88,59.69,59.85,96960.0,50.5743,50.7183,50.5574,50.6929,96960.0
2019-05-08 11:05:00,59.84,59.91,59.78,59.79,123996.0,50.6844,50.7437,50.6336,50.6421,123996.0
2019-05-08 11:10:00,59.81,59.87,59.75,59.85,169795.0,50.659,50.7098,50.6082,50.6929,169795.0
2019-05-08 11:15:00,59.85,59.89,59.79,59.83,213730.0,50.6929,50.7268,50.6421,50.6759,213730.0
2019-05-08 11:20:00,59.84,59.86,59.8,59.83,185951.0,50.6844,50.7013,50.6505,50.6759,185951.0
2019-05-08 11:25:00,59.84,59.89,59.83,59.87,110743.0,50.6844,50.7268,50.6759,50.7098,110743.0
2019-05-08 11:30:00,59.88,59.93,59.71,59.87,307255.0,50.7183,50.7606,50.5743,50.7098,307255.0
2019-05-08 11:35:00,59.87,59.97,59.86,59.93,210026.0,50.7098,50.7945,50.7013,50.7606,210026.0
2019-05-08 11:40:00,59.93,59.95,59.9,59.93,223317.0,50.7606,50.7776,50.7352,50.7606,223317.0
2019-05-08 11:45:00,59.93,59.98,59.85,59.98,141119.0,50.7606,50.803,50.6929,50.803,141119.0
2019-05-08 11:50:00,59.98,60.08,59.95,60.07,94316.0,50.803,50.8877,50.7776,50.8792,94316.0
2019-05-08 11:55:00,60.07,60.22,60.06,60.07,191727.0,50.8792,51.0063,50.8707,50.8792,191727.0
2019-05-08 12:00:00,60.07,60.08,59.95,59.99,114791.0,50.8792,50.8877,50.7776,50.8115,114791.0
2019-05-08 12:05:00,59.99,60.02,59.95,59.97,176966.0,50.8115,50.8369,50.7776,50.7945,176966.0
2019-05-08 12:10:00,59.97,60.02,59.96,59.98,207377.0,50.7945,50.8369,50.786,50.803,207377.0
2019-05-08 12:15:00,59.98,59.99,59.95,59.97,175616.0,50.803,50.8115,50.7776,50.7945,175616.0
2019-05-08 12:20:00,59.98,60.06,59.97,60.03,83797.0,50.803,50.8707,50.7945,50.8453,83797.0
2019-05-08 12:25:00,60.03,60.11,59.99,60.07,77051.0,50.8453,50.9131,50.8115,50.8792,77051.0
2019-05-08 12:30:00,60.06,60.06,59.98,59.98,73605.0,50.8707,50.8707,50.803,50.803,73605.0
2019-05-08 12:35:00,59.99,60.03,59.98,60.01,58964.0,50.8115,50.8453,50.803,50.8284,58964.0
2019-05-08 12:40:00,60.01,60.02,59.88,59.91,153928.0,50.8284,50.8369,50.7183,50.7437,153928.0
2019-05-08 12:45:00,59.92,60.06,59.89,60.01,93804.0,50.7522,50.8707,50.7268,50.8284,93804.0
2019-05-08 12:50:00,60.01,60.01,59.92,59.94,65356.0,50.8284,50.8284,50.7522,50.7691,65356.0
2019-05-08 12:55:00,59.95,60.0,59.92,59.98,91743.0,50.7776,50.8199,50.7522,50.803,91743.0
2019-05-08 13:00:00,59.98,60.04,59.97,59.99,46738.0,50.803,50.8538,50.7945,50.8115,46738.0
2019-05-08 13:05:00,59.98,60.03,59.97,60.0,124147.0,50.803,50.8453,50.7945,50.8199,124147.0
2019-05-08 13:10:00,60.0,60.0,59.97,59.99,118057.0,50.8199,50.8199,50.7945,50.8115,118057.0
2019-05-08 13:15:00,59.99,60.06,59.97,59.97,193239.0,50.8115,50.8707,50.7945,50.7945,193239.0
2019-05-08 13:20:00,59.98,60.02,59.97,59.99,178222.0,50.803,50.8369,50.7945,50.8115,178222.0
2019-05-08 13:25:00,59.98,59.99,59.77,59.78,187396.0,50.803,50.8115,50.6251,50.6336,187396.0
2019-05-08 13:30:00,59.78,59.88,59.76,59.85,56795.0,50.6336,50.7183,50.6166,50.6929,56795.0
2019-05-08 13:35:00,59.85,59.93,59.84,59.92,69510.0,50.6929,50.7606,50.6844,50.7522,69510.0
2019-05-08 13:40:00,59.92,59.95,59.87,59.95,57380.0,50.7522,50.7776,50.7098,50.7776,57380.0
2019-05-08 13:45:00,59.95,59.96,59.89,59.95,78199.0,50.7776,50.786,50.7268,50.7776,78199.0
2019-05-08 13:50:00,59.95,59.95,59.88,59.92,52253.0,50.7776,50.7776,50.7183,50.7522,52253.0
2019-05-08 13:55:00,59.92,59.95,59.91,59.94,64711.0,50.7522,50.7776,50.7437,50.7691,64711.0
2019-05-08 14:00:00,59.94,59.95,59.91,59.92,44262.0,50.7691,50.7776,50.7437,50.7522,44262.0
2019-05-08 14:05:00,59.93,59.99,59.91,59.98,48271.0,50.7606,50.8115,50.7437,50.803,48271.0
2019-05-08 14:10:00,59.98,59.98,59.91,59.92,48454.0,50.803,50.803,50.7437,50.7522,48454.0
2019-05-08 14:15:00,59.92,59.94,59.91,59.92,73433.0,50.7522,50.7691,50.7437,50.7522,73433.0
2019-05-08 14:20:00,59.92,59.97,59.91,59.97,99818.0,50.7522,50.7945,50.7437,50.7945,99818.0
2019-05-08 14:25:00,59.97,59.97,59.92,59.95,44153.0,50.7945,50.7945,50.7522,50.7776,44153.0
2019-05-08 14:30:00,59.96,60.01,59.91,59.92,286777.0,50.786,50.8284,50.7437,50.7522,286777.0
2019-05-08 14:35:00,59.91,59.93,59.87,59.92,338209.0,50.7437,50.7606,50.7098,50.7522,338209.0
2019-05-08 14:40:00,59.92,59.93,59.9,59.93,173913.0,50.7522,50.7606,50.7352,50.7606,173913.0
2019-05-08 14:45:00,59.92,59.93,59.9,59.92,63217.0,50.7522,50.7606,50.7352,50.7522,63217.0
2019-05-08 14:50:00,59.92,60.0,59.91,59.99,79582.0,50.7522,50.8199,50.7437,50.8115,79582.0
2019-05-08 14:55:00,59.98,60.01,59.96,60.0,104854.0,50.803,50.8284,50.786,50.8199,104854.0
2019-05-08 15:00:00,60.0,60.06,59.99,60.01,85500.0,50.8199,50.8707,50.8115,50.8284,85500.0
2019-05-08 15:05:00,60.01,60.73,59.99,60.11,217303.0,50.8284,51.4382,50.8115,50.9131,217303.0
2019-05-08 15:10:00,60.12,60.47,60.09,60.37,412550.0,50.9216,51.218,50.8962,51.1333,412550.0
2019-05-08 15:15:00,60.37,60.37,60.22,60.3,154941.0,51.1333,51.1333,51.0063,51.074,154941.0
2019-05-08 15:20:00,60.3,60.43,60.29,60.33,110536.0,51.074,51.1841,51.0656,51.0994,110536.0
2019-05-08 15:25:00,60.33,60.55,60.29,60.44,202328.0,51.0994,51.2858,51.0656,51.1926,202328.0
2019-05-08 15:30:00,60.43,60.44,60.36,60.4,208645.0,51.1841,51.1926,51.1248,51.1587,208645.0
2019-05-08 15:35:00,60.4,60.54,60.37,60.42,259431.0,51.1587,51.2773,51.1333,51.1757,259431.0
2019-05-08 15:40:00,60.42,60.52,60.42,60.48,659299.0,51.1757,51.2604,51.1757,51.2265,659299.0
2019-05-08 15:45:00,60.48,60.49,60.41,60.45,725488.0,51.2265,51.235,51.1672,51.2011,725488.0
2019-05-08 15:50:00,60.44,60.48,60.34,60.4,599551.0,51.1926,51.2265,51.1079,51.1587,599551.0
2019-05-08 15:55:00,60.39,60.41,60.19,60.24,928834.0,51.1503,51.1672,50.9809,51.0232,928834.0
2019-05-09 09:30:00,56.86,57.13,56.26,56.42,1721105.0,48.1604,48.389,47.6522,47.7877,1721105.0
2019-05-09 09:35:00,56.42,56.71,56.12,56.69,1231446.0,47.7877,48.0333,47.5336,48.0164,1231446.0
2019-05-09 09:40:00,56.68,56.78,56.63,56.67,797874.0,48.0079,48.0926,47.9655,47.9994,797874.0
2019-05-09 09:45:00,56.66,56.97,56.57,56.76,1080587.0,47.991,48.2535,47.9147,48.0757,1080587.0
2019-05-09 09:50:00,56.76,56.88,56.58,56.86,1243988.0,48.0757,48.1773,47.9232,48.1604,1243988.0
2019-05-09 09:55:00,56.86,57.06,56.79,56.99,617143.0,48.1604,48.3298,48.1011,48.2705,617143.0
2019-05-09 10:00:00,56.98,57.08,56.66,56.76,806961.0,48.262,48.3467,47.991,48.0757,806961.0
2019-05-09 10:05:00,56.75,57.0,56.65,56.93,547408.0,48.0672,48.2789,47.9825,48.2196,547408.0
2019-05-09 10:10:00,56.94,56.99,56.74,56.75,424721.0,48.2281,48.2705,48.0587,48.0672,424721.0
2019-05-09 10:15:00,56.76,56.79,56.7,56.73,487508.0,48.0757,48.1011,48.0248,48.0502,487508.0
2019-05-09 10:20:00,56.73,56.78,56.4,56.43,542519.0,48.0502,48.0926,47.7707,47.7961,542519.0
2019-05-09 10:25:00,56.44,56.62,56.39,56.58,382423.0,47.8046,47.9571,47.7623,47.9232,382423.0
2019-05-09 10:30:00,56.59,56.63,56.46,56.48,269329.0,47.9317,47.9655,47.8216,47.8385,269329.0
2019-05-09 10:35:00,56.48,56.56,56.45,56.47,502402.0,47.8385,47.9063,47.8131,47.83,502402.0
2019-05-09 10:40:00,56.47,56.71,56.41,56.53,453285.0,47.83,48.0333,47.7792,47.8808,453285.0
2019-05-09 10:45:00,56.53,56.63,56.5,56.58,255361.0,47.8808,47.9655,47.8554,47.9232,255361.0
2019-05-09 10:50:00,56.58,56.58,56.42,56.48,228101.0,47.9232,47.9232,47.7877,47.8385,228101.0
2019-05-09 10:55:00,56.48,56.52,56.47,56.48,244693.0,47.8385,47.8724,47.83,47.8385,244693.0
2019-05-09 11:00:00,56.48,56.56,56.47,56.52,313306.0,47.8385,47.9063,47.83,47.8724,313306.0
2019-05-09 11:05:00,56.52,56.73,56.49,56.71,190891.0,47.8724,48.0502,47.847,48.0333,190891.0
2019-05-09 11:10:00,56.7,56.94,56.63,56.68,468633.0,48.0248,48.2281,47.9655,48.0079,468633.0
2019-05-09 11:15:00,56.69,56.72,56.53,56.55,352188.0,48.0164,48.0418,47.8808,47.8978,352188.0
2019-05-09 11:20:00,56.56,56.66,56.5,56.52,355962.0,47.9063,47.991,47.8554,47.8724,355962.0
2019-05-09 11:25:00,56.51,56.53,56.44,56.51,480299.0,47.8639,47.8808,47.8046,47.8639,480299.0
2019-05-09 11:30:00,56.51,56.68,56.48,56.68,183441.0,47.8639,48.0079,47.8385,48.0079,183441.0
2019-05-09 11:35:00,56.68,56.69,56.5,56.53,292868.0,48.0079,48.0164,47.8554,47.8808,292868.0
2019-05-09 11:40:00,56.53,56.59,56.45,56.57,319047.0,47.8808,47.9317,47.8131,47.9147,319047.0
2019-05-09 11:45:00,56.56,56.6,56.46,56.53,239520.0,47.9063,47.9401,47.8216,47.8808,239520.0
2019-05-09 11:50:00,56.53,56.56,56.47,56.52,369109.0,47.8808,47.9063,47.83,47.8724,369109.0
2019-05-09 11:55:00,56.52,56.57,56.47,56.55,218482.0,47.8724,47.9147,47.83,47.8978,218482.0
2019-05-09 12:00:00,56.55,56.55,56.47,56.48,127333.0,47.8978,47.8978,47.83,47.8385,127333.0
2019-05-09 12:05:00,56.48,56.56,56.4,56.54,298455.0,47.8385,47.9063,47.7707,47.8893,298455.0
2019-05-09 12:10:00,56.53,56.65,56.51,56.51,91935.0,47.8808,47.9825,47.8639,47.8639,91935.0
2019-05-09 12:15:00,56.52,56.58,56.49,56.56,114997.0,47.8724,47.9232,47.847,47.9063,114997.0
2019-05-09 12:20:00,56.56,56.56,56.45,56.48,182616.0,47.9063,47.9063,47.8131,47.8385,182616.0
2019-05-09 12:25:00,56.48,56.59,56.46,56.48,191575.0,47.8385,47.9317,47.8216,47.8385,191575.0
2019-05-09 12:30:00,56.48,56.61,56.46,56.61,191829.0,47.8385,47.9486,47.8216,47.9486,191829.0
2019-05-09 12:35:00,56.61,56.78,56.61,56.67,299710.0,47.9486,48.0926,47.9486,47.9994,299710.0
2019-05-09 12:40:00,56.68,56.7,56.58,56.66,292533.0,48.0079,48.0248,47.9232,47.991,292533.0
2019-05-09 12:45:00,56.66,56.74,56.6,56.74,201542.0,47.991,48.0587,47.9401,48.0587,201542.0
2019-05-09 12:50:00,56.74,56.88,56.65,56.86,204007.0,48.0587,48.1773,47.9825,48.1604,204007.0
2019-05-09 12:55:00,56.85,56.98,56.8,56.81,150235.0,48.1519,48.262,48.1095,48.118,150235.0
2019-05-09 13:00:00,56.81,56.93,56.81,56.92,167294.0,48.118,48.2196,48.118,48.2112,167294.0
2019-05-09 13:05:00,56.91,56.91,56.61,56.66,137405.0,48.2027,48.2027,47.9486,47.991,137405.0
2019-05-09 13:10:00,56.64,56.67,56.53,56.58,208306.0,47.974,47.9994,47.8808,47.9232,208306.0
2019-05-09 13:15:00,56.58,56.59,56.41,56.46,318564.0,47.9232,47.9317,47.7792,47.8216,318564.0
2019-05-09 13:20:00,56.47,56.48,56.34,56.4,356280.0,47.83,47.8385,47.7199,47.7707,356280.0
2019-05-09 13:25:00,56.4,56.46,56.38,56.41,131024.0,47.7707,47.8216,47.7538,47.7792,131024.0
2019-05-09 13:30:00,56.4,56.46,56.38,56.44,120719.0,47.7707,47.8216,47.7538,47.8046,120719.0
2019-05-09 13:35:00,56.44,56.47,56.29,56.3,180972.0,47.8046,47.83,47.6776,47.686,180972.0
2019-05-09 13:40:00,56.31,56.33,56.25,56.29,119774.0,47.6945,47.7114,47.6437,47.6776,119774.0
2019-05-09 13:45:00,56.29,56.46,56.28,56.44,123943.0,47.6776,47.8216,47.6691,47.8046,123943.0
2019-05-09 13:50:00,56.45,56.46,56.34,56.38,82543.0,47.8131,47.8216,47.7199,47.7538,82543.0
2019-05-09 13:55:00,56.37,56.45,56.34,56.36,95714.0,47.7453,47.8131,47.7199,47.7369,95714.0
2019-05-09 14:00:00,56.36,56.44,56.26,56.35,199123.0,47.7369,47.8046,47.6522,47.7284,199123.0
2019-05-09 14:05:00,56.36,56.44,56.35,56.43,102465.0,47.7369,47.8046,47.7284,47.7961,102465.0
2019-05-09 14:10:00,56.43,56.59,56.43,56.51,124133.0,47.7961,47.9317,47.7961,47.8639,124133.0
2019-05-09 14:15:00,56.51,56.67,56.5,56.66,110770.0,47.8639,47.9994,47.8554,47.991,110770.0
2019-05-09 14:20:00,56.66,56.77,56.65,56.74,105623.0,47.991,48.0841,47.9825,48.0587,105623.0
2019-05-09 14:25:00,56.74,56.79,56.65,56.7,90592.0,48.0587,48.1011,47.9825,48.0248,90592.0
2019-05-09 14:30:00,56.7,56.77,56.68,56.73,129533.0,48.0248,48.0841,48.0079,48.0502,129533.0
2019-05-09 14:35:00,56.73,56.85,56.72,56.82,164880.0,48.0502,48.1519,48.0418,48.1265,164880.0
2019-05-09 14:40:00,56.82,56.85,56.67,56.69,143707.0,48.1265,48.1519,47.9994,48.0164,143707.0
2019-05-09 14:45:00,56.69,56.77,56.65,56.72,173423.0,48.0164,48.0841,47.9825,48.0418,173423.0
2019-05-09 14:50:00,56.72,56.81,56.7,56.75,216470.0,48.0418,48.118,48.0248,48.0672,216470.0
2019-05-09 14:55:00,56.75,56.75,56.5,56.52,104609.0,48.0672,48.0672,47.8554,47.8724,104609.0
2019-05-09 15:00:00,56.52,56.56,56.42,56.48,117112.0,47.8724,47.9063,47.7877,47.8385,117112.0
2019-05-09 15:05:00,56.48,56.51,56.3,56.3,183642.0,47.8385,47.8639,47.686,47.686,183642.0
2019-05-09 15:10:00,56.3,56.39,56.28,56.31,224679.0,47.686,47.7623,47.6691,47.6945,224679.0
2019-05-09 15:15:00,56.31,56.35,56.23,56.32,220914.0,47.6945,47.7284,47.6267,47.703,220914.0
2019-05-09 15:20:00,56.32,56.39,56.3,56.36,109657.0,47.703,47.7623,47.686,47.7369,109657.0
2019-05-09 15:25:00,56.37,56.41,56.3,56.37,150126.0,47.7453,47.7792,47.686,47.7453,150126.0
2019-05-09 15:30:00,56.37,56.5,56.35,56.47,347270.0,47.7453,47.8554,47.7284,47.83,347270.0
2019-05-09 15:35:00,56.48,56.53,56.35,56.37,279508.0,47.8385,47.8808,47.7284,47.7453,279508.0
2019-05-09 15:40:00,56.36,56.46,56.31,56.42,230575.0,47.7369,47.8216,47.6945,47.7877,230575.0
2019-05-09 15:45:00,56.42,56.51,56.26,56.27,328728.0,47.7877,47.8639,47.6522,47.6606,328728.0
2019-05-09 15:50:00,56.28,56.39,56.26,56.36,510820.0,47.6691,47.7623,47.6522,47.7369,510820.0
2019-05-09 15:55:00,56.37,56.44,56.27,56.33,1036599.0,47.7453,47.8046,47.6606,47.7114,1036599.0
2019-05-10 09:30:00,56.34,56.45,56.02,56.22,285634.0,47.7199,47.8131,47.4489,47.6183,285634.0
2019-05-10 09:35:00,56.23,56.41,56.17,56.4,186412.0,47.6267,47.7792,47.5759,47.7707,186412.0
2019-05-10 09:40:00,56.41,56.58,56.23,56.26,174670.0,47.7792,47.9232,47.6267,47.6522,174670.0
2019-05-10 09:45:00,56.28,56.34,56.13,56.14,184796.0,47.6691,47.7199,47.542,47.5505,184796.0
2019-05-10 09:50:00,56.13,56.16,55.79,55.84,301151.0,47.542,47.5675,47.2541,47.2964,301151.0
2019-05-10 09:55:00,55.83,55.93,55.7,55.71,234818.0,47.2879,47.3726,47.1778,47.1863,234818.0
2019-05-10 10:00:00,55.71,55.74,55.52,55.52,321189.0,47.1863,47.2117,47.0254,47.0254,321189.0
2019-05-10 10:05:00,55.52,55.55,55.34,55.43,323399.0,47.0254,47.0508,46.8729,46.9491,323399.0
2019-05-10 10:10:00,55.43,55.55,55.3,55.34,225390.0,46.9491,47.0508,46.839,46.8729,225390.0
2019-05-10 10:15:00,55.34,55.37,55.07,55.12,337688.0,46.8729,46.8983,46.6442,46.6866,337688.0
2019-05-10 10:20:00,55.12,55.2,55.08,55.18,134807.0,46.6866,46.7543,46.6527,46.7374,134807.0
2019-05-10 10:25:00,55.17,55.34,55.16,55.21,194008.0,46.7289,46.8729,46.7205,46.7628,194008.0
2019-05-10 10:30:00,55.19,55.23,55.0,55.03,193446.0,46.7459,46.7797,46.5849,46.6103,193446.0
2019-05-10 10:35:00,55.03,55.05,54.86,54.96,258897.0,46.6103,46.6273,46.4664,46.5511,258897.0
2019-05-10 10:40:00,54.95,55.12,54.87,55.09,179054.0,46.5426,46.6866,46.4748,46.6612,179054.0
2019-05-10 10:45:00,55.09,55.23,55.0,55.05,119428.0,46.6612,46.7797,46.5849,46.6273,119428.0
2019-05-10 10:50:00,55.03,55.25,55.0,55.17,123123.0,46.6103,46.7967,46.5849,46.7289,123123.0
2019-05-10 10:55:00,55.18,55.39,55.14,55.32,121462.0,46.7374,46.9153,46.7035,46.856,121462.0
2019-05-10 11:00:00,55.32,55.39,55.11,55.39,173154.0,46.856,46.9153,46.6781,46.9153,173154.0
2019-05-10 11:05:00,55.38,55.41,55.22,55.24,90858.0,46.9068,46.9322,46.7713,46.7882,90858.0
2019-05-10 11:10:00,55.24,55.39,55.24,55.34,103685.0,46.7882,46.9153,46.7882,46.8729,103685.0
2019-05-10 11:15:00,55.35,55.41,55.25,55.36,184043.0,46.8814,46.9322,46.7967,46.8899,184043.0
2019-05-10 11:20:00,55.36,55.52,55.33,55.45,179525.0,46.8899,47.0254,46.8644,46.9661,179525.0
2019-05-10 11:25:00,55.46,55.5,55.16,55.18,141315.0,46.9746,47.0084,46.7205,46.7374,141315.0
2019-05-10 11:30:00,55.18,55.23,54.9,54.92,265189.0,46.7374,46.7797,46.5002,46.5172,265189.0
2019-05-10 11:35:00,54.92,55.15,54.85,55.15,186344.0,46.5172,46.712,46.4579,46.712,186344.0
2019-05-10 11:40:00,55.15,55.15,54.97,55.03,176849.0,46.712,46.712,46.5595,46.6103,176849.0
2019-05-10 11:45:00,55.03,55.03,54.82,54.89,198144.0,46.6103,46.6103,46.4325,46.4918,198144.0
2019-05-10 11:50:00,54.89,54.95,54.68,54.85,176397.0,46.4918,46.5426,46.3139,46.4579,176397.0
2019-05-10 11:55:00,54.86,54.9,54.67,54.75,170879.0,46.4664,46.5002,46.3054,46.3732,170879.0
2019-05-10 12:00:00,54.75,54.92,54.75,54.86,161220.0,46.3732,46.5172,46.3732,46.4664,161220.0
2019-05-10 12:05:00,54.86,54.86,54.7,54.8,195811.0,46.4664,46.4664,46.3308,46.4155,195811.0
2019-05-10 12:10:00,54.8,54.94,54.77,54.8,180820.0,46.4155,46.5341,46.3901,46.4155,180820.0
2019-05-10 12:15:00,54.81,54.93,54.79,54.83,162114.0,46.424,46.5256,46.4071,46.4409,162114.0
2019-05-10 12:20:00,54.83,54.9,54.71,54.72,140548.0,46.4409,46.5002,46.3393,46.3478,140548.0
2019-05-10 12:25:00,54.72,54.82,54.69,54.78,120042.0,46.3478,46.4325,46.3224,46.3986,120042.0
2019-05-10 12:30:00,54.78,54.94,54.75,54.9,74123.0,46.3986,46.5341,46.3732,46.5002,74123.0
2019-05-10 12:35:00,54.9,55.0,54.89,54.96,153115.0,46.5002,46.5849,46.4918,46.5511,153115.0
2019-05-10 12:40:00,54.96,54.97,54.72,54.73,224317.0,46.5511,46.5595,46.3478,46.3562,224317.0
2019-05-10 12:45:00,54.72,54.77,54.61,54.62,158203.0,46.3478,46.3901,46.2546,46.2631,158203.0
2019-05-10 12:50:00,54.62,54.71,54.54,54.71,156576.0,46.2631,46.3393,46.1953,46.3393,156576.0
2019-05-10 12:55:00,54.7,54.77,54.62,54.75,96350.0,46.3308,46.3901,46.2631,46.3732,96350.0
2019-05-10 13:00:00,54.74,54.87,54.71,54.79,95298.0,46.3647,46.4748,46.3393,46.4071,95298.0
2019-05-10 13:05:00,54.8,54.89,54.77,54.86,148842.0,46.4155,46.4918,46.3901,46.4664,148842.0
2019-05-10 13:10:00,54.86,54.88,54.75,54.82,109856.0,46.4664,46.4833,46.3732,46.4325,109856.0
2019-05-10 13:15:00,54.81,54.88,54.7,54.78,119440.0,46.424,46.4833,46.3308,46.3986,119440.0
2019-05-10 13:20:00,54.78,54.94,54.76,54.85,162405.0,46.3986,46.5341,46.3817,46.4579,162405.0
2019-05-10 13:25:00,54.85,54.92,54.74,54.74,97766.0,46.4579,46.5172,46.3647,46.3647,97766.0
2019-05-10 13:30:00,54.75,54.78,54.65,54.71,135112.0,46.3732,46.3986,46.2885,46.3393,135112.0
2019-05-10 13:35:00,54.71,54.78,54.61,54.66,142381.0,46.3393,46.3986,46.2546,46.297,142381.0
2019-05-10 13:40:00,54.67,54.74,54.6,54.71,85829.0,46.3054,46.3647,46.2461,46.3393,85829.0
2019-05-10 13:45:00,54.7,54.81,54.66,54.73,95548.0,46.3308,46.424,46.297,46.3562,95548.0
2019-05-10 13:50:00,54.72,54.8,54.68,54.79,111636.0,46.3478,46.4155,46.3139,46.4071,111636.0
2019-05-10 13:55:00,54.79,54.85,54.77,54.81,205607.0,46.4071,46.4579,46.3901,46.424,205607.0
2019-05-10 14:00:00,54.81,54.92,54.8,54.91,81345.0,46.424,46.5172,46.4155,46.5087,81345.0
2019-05-10 14:05:00,54.91,55.02,54.87,54.93,112367.0,46.5087,46.6019,46.4748,46.5256,112367.0
2019-05-10 14:10:00,54.93,54.98,54.84,54.84,119581.0,46.5256,46.568,46.4494,46.4494,119581.0
2019-05-10 14:15:00,54.83,54.83,54.66,54.68,143675.0,46.4409,46.4409,46.297,46.3139,143675.0
2019-05-10 14:20:00,54.68,54.7,54.55,54.57,222575.0,46.3139,46.3308,46.2038,46.2207,222575.0
2019-05-10 14:25:00,54.56,54.64,54.54,54.6,139791.0,46.2123,46.28,46.1953,46.2461,139791.0
2019-05-10 14:30:00,54.6,54.66,54.56,54.65,150404.0,46.2461,46.297,46.2123,46.2885,150404.0
2019-05-10 14:35:00,54.65,54.65,54.56,54.62,104483.0,46.2885,46.2885,46.2123,46.2631,104483.0
2019-05-10 14:40:00,54.62,54.66,54.52,54.52,132633.0,46.2631,46.297,46.1784,46.1784,132633.0
2019-05-10 14:45:00,54.52,54.56,54.5,54.53,161057.0,46.1784,46.2123,46.1614,46.1868,161057.0
2019-05-10 14:50:00,54.53,54.72,54.52,54.72,195910.0,46.1868,46.3478,46.1784,46.3478,195910.0
2019-05-10 14:55:00,54.72,54.8,54.71,54.75,170338.0,46.3478,46.4155,46.3393,46.3732,170338.0
2019-05-10 15:00:00,54.76,54.87,54.76,54.85,127374.0,46.3817,46.4748,46.3817,46.4579,127374.0
2019-05-10 15:05:00,54.85,54.88,54.82,54.86,120213.0,46.4579,46.4833,46.4325,46.4664,120213.0
2019-05-10 15:10:00,54.86,54.92,54.77,54.85,201859.0,46.4664,46.5172,46.3901,46.4579,201859.0
2019-05-10 15:15:00,54.85,55.01,54.82,54.97,365909.0,46.4579,46.5934,46.4325,46.5595,365909.0
2019-05-10 15:20:00,54.96,55.0,54.86,54.98,193026.0,46.5511,46.5849,46.4664,46.568,193026.0
2019-05-10 15:25:00,54.97,55.08,54.96,55.02,184909.0,46.5595,46.6527,46.5511,46.6019,184909.0
2019-05-10 15:30:00,55.01,55.1,55.0,55.02,184103.0,46.5934,46.6696,46.5849,46.6019,184103.0
2019-05-10 15:35:00,55.01,55.09,54.93,54.97,275223.0,46.5934,46.6612,46.5256,46.5595,275223.0
2019-05-10 15:40:00,54.98,55.0,54.82,54.84,202710.0,46.568,46.5849,46.4325,46.4494,202710.0
2019-05-10 15:45:00,54.84,54.91,54.73,54.74,238432.0,46.4494,46.5087,46.3562,46.3647,238432.0
2019-05-10 15:50:00,54.73,54.81,54.73,54.77,403705.0,46.3562,46.424,46.3562,46.3901,403705.0
2019-05-10 15:55:00,54.76,55.04,54.75,54.99,748984.0,46.3817,46.6188,46.3732,46.5765,748984.0
2019-05-13 09:30:00,54.57,54.75,53.95,54.34,522302.0,46.2207,46.3732,45.6956,46.0259,522302.0
2019-05-13 09:35:00,54.33,54.53,54.2,54.39,199861.0,46.0174,46.1868,45.9073,46.0683,199861.0
2019-05-13 09:40:00,54.37,54.53,54.31,54.35,148904.0,46.0513,46.1868,46.0005,46.0344,148904.0
2019-05-13 09:45:00,54.35,54.55,54.31,54.38,159942.0,46.0344,46.2038,46.0005,46.0598,159942.0
2019-05-13 09:50:00,54.38,54.38,53.91,54.0,214176.0,46.0598,46.0598,45.6617,45.7379,214176.0
2019-05-13 09:55:00,53.98,54.17,53.92,53.97,213960.0,45.721,45.8819,45.6702,45.7125,213960.0
2019-05-13 10:00:00,53.96,53.98,53.68,53.82,198120.0,45.7041,45.721,45.4669,45.5855,198120.0
2019-05-13 10:05:00,53.81,53.98,53.54,53.78,186892.0,45.577,45.721,45.3483,45.5516,186892.0
2019-05-13 10:10:00,53.79,53.83,53.69,53.76,105967.0,45.5601,45.5939,45.4754,45.5347,105967.0
2019-05-13 10:15:00,53.75,53.9,53.69,53.83,89746.0,45.5262,45.6532,45.4754,45.5939,89746.0
2019-05-13 10:20:00,53.82,53.82,53.68,53.75,72639.0,45.5855,45.5855,45.4669,45.5262,72639.0
2019-05-13 10:25:00,53.74,53.88,53.74,53.86,116021.0,45.5177,45.6363,45.5177,45.6194,116021.0
2019-05-13 10:30:00,53.87,53.92,53.75,53.86,101593.0,45.6278,45.6702,45.5262,45.6194,101593.0
2019-05-13 10:35:00,53.86,54.07,53.85,54.07,110866.0,45.6194,45.7972,45.6109,45.7972,110866.0
2019-05-13 10:40:00,54.06,54.17,54.01,54.09,117735.0,45.7888,45.8819,45.7464,45.8142,117735.0
2019-05-13 10:45:00,54.09,54.16,53.9,53.9,136998.0,45.8142,45.8735,45.6532,45.6532,136998.0
2019-05-13 10:50:00,53.89,54.01,53.85,53.96,128761.0,45.6448,45.7464,45.6109,45.7041,128761.0
2019-05-13 10:55:00,53.97,54.26,53.96,54.25,133462.0,45.7125,45.9582,45.7041,45.9497,133462.0
2019-05-13 11:00:00,54.26,54.27,54.03,54.07,84303.0,45.9582,45.9666,45.7633,45.7972,84303.0
2019-05-13 11:05:00,54.07,54.2,54.06,54.1,73221.0,45.7972,45.9073,45.7888,45.8226,73221.0
2019-05-13 11:10:00,54.1,54.21,54.02,54.07,140724.0,45.8226,45.9158,45.7549,45.7972,140724.0
2019-05-13 11:15:00,54.06,54.07,53.87,54.0,69091.0,45.7888,45.7972,45.6278,45.7379,69091.0
2019-05-13 11:20:00,54.0,54.08,53.97,54.02,48477.0,45.7379,45.8057,45.7125,45.7549,48477.0
2019-05-13 11:25:00,54.01,54.04,53.84,53.91,56143.0,45.7464,45.7718,45.6024,45.6617,56143.0
2019-05-13 11:30:00,53.9,53.96,53.82,53.94,60780.0,45.6532,45.7041,45.5855,45.6871,60780.0
2019-05-13 11:35:00,53.94,53.94,53.84,53.88,55026.0,45.6871,45.6871,45.6024,45.6363,55026.0
2019-05-13 11:40:00,53.88,53.93,53.8,53.84,53460.0,45.6363,45.6786,45.5685,45.6024,53460.0
2019-05-13 11:45:00,53.83,53.89,53.73,53.8,55799.0,45.5939,45.6448,45.5092,45.5685,55799.0
2019-05-13 11:50:00,53.8,53.8,53.64,53.72,69556.0,45.5685,45.5685,45.433,45.5008,69556.0
2019-05-13 11:55:00,53.72,53.77,53.62,53.68,109874.0,45.5008,45.5431,45.4161,45.4669,109874.0
2019-05-13 12:00:00,53.68,53.72,53.61,53.64,69164.0,45.4669,45.5008,45.4076,45.433,69164.0
2019-05-13 12:05:00,53.65,53.66,53.57,53.59,70138.0,45.4415,45.45,45.3737,45.3907,70138.0
2019-05-13 12:10:00,53.59,53.69,53.59,53.64,61032.0,45.3907,45.4754,45.3907,45.433,61032.0
2019-05-13 12:15:00,53.65,53.66,53.56,53.65,53085.0,45.4415,45.45,45.3653,45.4415,53085.0
2019-05-13 12:20:00,53.65,53.67,53.57,53.58,44684.0,45.4415,45.4584,45.3737,45.3822,44684.0
2019-05-13 12:25:00,53.58,53.59,53.51,53.59,53931.0,45.3822,45.3907,45.3229,45.3907,53931.0
2019-05-13 12:30:00,53.59,53.59,53.51,53.54,39762.0,45.3907,45.3907,45.3229,45.3483,39762.0
2019-05-13 12:35:00,53.53,53.66,53.52,53.61,63505.0,45.3398,45.45,45.3314,45.4076,63505.0
2019-05-13 12:40:00,53.6,53.68,53.56,53.64,73153.0,45.3991,45.4669,45.3653,45.433,73153.0
2019-05-13 12:45:00,53.65,53.8,53.63,53.8,56696.0,45.4415,45.5685,45.4245,45.5685,56696.0
2019-05-13 12:50:00,53.8,53.82,53.71,53.71,44938.0,45.5685,45.5855,45.4923,45.4923,44938.0
2019-05-13 12:55:00,53.71,53.72,53.63,53.64,74620.0,45.4923,45.5008,45.4245,45.433,74620.0
2019-05-13 13:00:00,53.64,53.68,53.62,53.65,70007.0,45.433,45.4669,45.4161,45.4415,70007.0
2019-05-13 13:05:00,53.65,53.73,53.62,53.69,98937.0,45.4415,45.5092,45.4161,45.4754,98937.0
2019-05-13 13:10:00,53.68,53.72,53.66,53.67,39083.0,45.4669,45.5008,45.45,45.4584,39083.0
2019-05-13 13:15:00,53.68,53.71,53.65,53.69,47596.0,45.4669,45.4923,45.4415,45.4754,47596.0
2019-05-13 13:20:00,53.69,53.73,53.65,53.73,56637.0,45.4754,45.5092,45.4415,45.5092,56637.0
2019-05-13 13:25:00,53.73,53.8,53.71,53.73,47923.0,45.5092,45.5685,45.4923,45.5092,47923.0
2019-05-13 13:30:00,53.73,53.79,53.72,53.76,64204.0,45.5092,45.5601,45.5008,45.5347,64204.0
2019-05-13 13:35:00,53.75,53.96,53.74,53.84,46733.0,45.5262,45.7041,45.5177,45.6024,46733.0
2019-05-13 13:40:00,53.85,53.94,53.84,53.94,84135.0,45.6109,45.6871,45.6024,45.6871,84135.0
2019-05-13 13:45:00,53.93,54.01,53.87,54.01,96719.0,45.6786,45.7464,45.6278,45.7464,96719.0
2019-05-13 13:50:00,54.01,54.03,53.98,54.02,78787.0,45.7464,45.7633,45.721,45.7549,78787.0
2019-05-13 13:55:00,54.03,54.07,53.99,54.04,50031.0,45.7633,45.7972,45.7295,45.7718,50031.0
2019-05-13 14:00:00,54.03,54.2,54.03,54.19,61657.0,45.7633,45.9073,45.7633,45.8989,61657.0
2019-05-13 14:05:00,54.19,54.24,54.15,54.19,75026.0,45.8989,45.9412,45.865,45.8989,75026.0
2019-05-13 14:10:00,54.18,54.19,54.06,54.07,95028.0,45.8904,45.8989,45.7888,45.7972,95028.0
2019-05-13 14:15:00,54.07,54.18,54.06,54.16,150597.0,45.7972,45.8904,45.7888,45.8735,150597.0
2019-05-13 14:20:00,54.16,54.23,54.13,54.23,123148.0,45.8735,45.9327,45.848,45.9327,123148.0
2019-05-13 14:25:00,54.23,54.41,54.2,54.35,211486.0,45.9327,46.0852,45.9073,46.0344,211486.0
2019-05-13 14:30:00,54.35,54.4,54.19,54.19,144669.0,46.0344,46.0767,45.8989,45.8989,144669.0
2019-05-13 14:35:00,54.19,54.26,54.16,54.23,96870.0,45.8989,45.9582,45.8735,45.9327,96870.0
2019-05-13 14:40:00,54.23,54.3,54.19,54.3,121430.0,45.9327,45.992,45.8989,45.992,121430.0
2019-05-13 14:45:00,54.3,54.45,54.29,54.45,56924.0,45.992,46.1191,45.9836,46.1191,56924.0
2019-05-13 14:50:00,54.45,54.49,54.38,54.46,72494.0,46.1191,46.153,46.0598,46.1276,72494.0
2019-05-13 14:55:00,54.46,54.55,54.44,54.46,82550.0,46.1276,46.2038,46.1106,46.1276,82550.0
2019-05-13 15:00:00,54.45,54.52,54.37,54.42,86653.0,46.1191,46.1784,46.0513,46.0937,86653.0
2019-05-13 15:05:00,54.43,54.45,54.33,54.33,120457.0,46.1021,46.1191,46.0174,46.0174,120457.0
2019-05-13 15:10:00,54.33,54.34,54.24,54.27,164978.0,46.0174,46.0259,45.9412,45.9666,164978.0
2019-05-13 15:15:00,54.28,54.33,54.2,54.23,115215.0,45.9751,46.0174,45.9073,45.9327,115215.0
2019-05-13 15:20:00,54.23,54.25,54.15,54.17,94802.0,45.9327,45.9497,45.865,45.8819,94802.0
2019-05-13 15:25:00,54.18,54.19,54.04,54.09,100494.0,45.8904,45.8989,45.7718,45.8142,100494.0
2019-05-13 15:30:00,54.08,54.15,54.03,54.13,217416.0,45.8057,45.865,45.7633,45.848,217416.0
2019-05-13 15:35:00,54.12,54.18,54.04,54.08,216019.0,45.8396,45.8904,45.7718,45.8057,216019.0
2019-05-13 15:40:00,54.09,54.1,54.01,54.03,149445.0,45.8142,45.8226,45.7464,45.7633,149445.0
2019-05-13 15:45:00,54.03,54.12,54.03,54.1,164646.0,45.7633,45.8396,45.7633,45.8226,164646.0
2019-05-13 15:50:00,54.1,54.1,54.0,54.03,310862.0,45.8226,45.8226,45.7379,45.7633,310862.0
2019-05-13 15:55:00,54.04,54.33,54.02,54.15,996548.0,45.7718,46.0174,45.7549,45.865,996548.0
2019-05-14 09:30:00,54.6,54.7,54.2,54.31,191178.0,46.2461,46.3308,45.9073,46.0005,191178.0
2019-05-14 09:35:00,54.31,54.5,54.27,54.44,96490.0,46.0005,46.1614,45.9666,46.1106,96490.0
2019-05-14 09:40:00,54.43,54.51,54.3,54.5,69602.0,46.1021,46.1699,45.992,46.1614,69602.0
2019-05-14 09:45:00,54.48,54.53,54.21,54.21,81004.0,46.1445,46.1868,45.9158,45.9158,81004.0
2019-05-14 09:50:00,54.2,54.27,54.15,54.18,78281.0,45.9073,45.9666,45.865,45.8904,78281.0
2019-05-14 09:55:00,54.17,54.4,54.15,54.28,139751.0,45.8819,46.0767,45.865,45.9751,139751.0
2019-05-14 10:00:00,54.28,54.35,54.24,54.28,60223.0,45.9751,46.0344,45.9412,45.9751,60223.0
2019-05-14 10:05:00,54.28,54.37,54.2,54.34,71779.0,45.9751,46.0513,45.9073,46.0259,71779.0
2019-05-14 10:10:00,54.34,54.35,54.2,54.25,56275.0,46.0259,46.0344,45.9073,45.9497,56275.0
2019-05-14 10:15:00,54.25,54.36,54.24,54.35,65104.0,45.9497,46.0429,45.9412,46.0344,65104.0
2019-05-14 10:20:00,54.35,54.55,54.35,54.48,96275.0,46.0344,46.2038,46.0344,46.1445,96275.0
2019-05-14 10:25:00,54.48,54.54,54.42,54.49,38748.0,46.1445,46.1953,46.0937,46.153,38748.0
2019-05-14 10:30:00,54.49,54.56,54.43,54.43,58324.0,46.153,46.2123,46.1021,46.1021,58324.0
2019-05-14 10:35:00,54.44,54.48,54.41,54.44,34770.0,46.1106,46.1445,46.0852,46.1106,34770.0
2019-05-14 10:40:00,54.44,54.55,54.44,54.54,47787.0,46.1106,46.2038,46.1106,46.1953,47787.0
2019-05-14 10:45:00,54.53,54.57,54.48,54.51,57258.0,46.1868,46.2207,46.1445,46.1699,57258.0
2019-05-14 10:50:00,54.5,54.54,54.46,54.48,67303.0,46.1614,46.1953,46.1276,46.1445,67303.0
2019-05-14 10:55:00,54.48,54.51,54.4,54.43,92700.0,46.1445,46.1699,46.0767,46.1021,92700.0
2019-05-14 11:00:00,54.43,54.49,54.4,54.46,63900.0,46.1021,46.153,46.0767,46.1276,63900.0
2019-05-14 11:05:00,54.48,54.66,54.47,54.58,76824.0,46.1445,46.297,46.136,46.2292,76824.0
2019-05-14 11:10:00,54.57,54.71,54.57,54.69,100177.0,46.2207,46.3393,46.2207,46.3224,100177.0
2019-05-14 11:15:00,54.7,54.78,54.66,54.78,79722.0,46.3308,46.3986,46.297,46.3986,79722.0
2019-05-14 11:20:00,54.79,54.84,54.68,54.82,77779.0,46.4071,46.4494,46.3139,46.4325,77779.0
2019-05-14 11:25:00,54.81,54.81,54.73,54.74,37931.0,46.424,46.424,46.3562,46.3647,37931.0
2019-05-14 11:30:00,54.73,54.8,54.71,54.77,39948.0,46.3562,46.4155,46.3393,46.3901,39948.0
2019-05-14 11:35:00,54.78,54.91,54.77,54.84,87963.0,46.3986,46.5087,46.3901,46.4494,87963.0
2019-05-14 11:40:00,54.84,54.86,54.77,54.78,33322.0,46.4494,46.4664,46.3901,46.3986,33322.0
2019-05-14 11:45:00,54.77,54.94,54.76,54.91,57077.0,46.3901,46.5341,46.3817,46.5087,57077.0
2019-05-14 11:50:00,54.91,54.96,54.84,54.92,40955.0,46.5087,46.5511,46.4494,46.5172,40955.0
2019-05-14 11:55:00,54.92,54.99,54.87,54.93,62983.0,46.5172,46.5765,46.4748,46.5256,62983.0
2019-05-14 12:00:00,54.92,55.01,54.9,54.99,103791.0,46.5172,46.5934,46.5002,46.5765,103791.0
2019-05-14 12:05:00,54.99,55.01,54.88,54.93,51678.0,46.5765,46.5934,46.4833,46.5256,51678.0
2019-05-14 12:10:00,54.95,54.95,54.83,54.83,59545.0,46.5426,46.5426,46.4409,46.4409,59545.0
2019-05-14 12:15:00,54.84,54.85,54.68,54.68,38615.0,46.4494,46.4579,46.3139,46.3139,38615.0
2019-05-14 12:20:00,54.68,54.73,54.61,54.62,28320.0,46.3139,46.3562,46.2546,46.2631,28320.0
2019-05-14 12:25:00,54.63,54.69,54.61,54.66,37294.0,46.2715,46.3224,46.2546,46.297,37294.0
2019-05-14 12:30:00,54.67,54.75,54.63,54.72,37126.0,46.3054,46.3732,46.2715,46.3478,37126.0
2019-05-14 12:35:00,54.72,54.79,54.68,54.77,40425.0,46.3478,46.4071,46.3139,46.3901,40425.0
2019-05-14 12:40:00,54.76,54.81,54.71,54.73,70790.0,46.3817,46.424,46.3393,46.3562,70790.0
2019-05-14 12:45:00,54.75,54.79,54.72,54.75,31755.0,46.3732,46.4071,46.3478,46.3732,31755.0
2019-05-14 12:50:00,54.74,54.76,54.71,54.71,33517.0,46.3647,46.3817,46.3393,46.3393,33517.0
2019-05-14 12:55:00,54.71,54.74,54.62,54.64,38045.0,46.3393,46.3647,46.2631,46.28,38045.0
2019-05-14 13:00:00,54.64,54.73,54.63,54.71,42202.0,46.28,46.3562,46.2715,46.3393,42202.0
2019-05-14 13:05:00,54.7,54.74,54.69,54.72,35147.0,46.3308,46.3647,46.3224,46.3478,35147.0
2019-05-14 13:10:00,54.72,54.83,54.71,54.82,29089.0,46.3478,46.4409,46.3393,46.4325,29089.0
2019-05-14 13:15:00,54.82,54.83,54.75,54.78,25601.0,46.4325,46.4409,46.3732,46.3986,25601.0
2019-05-14 13:20:00,54.78,54.83,54.75,54.83,30088.0,46.3986,46.4409,46.3732,46.4409,30088.0
2019-05-14 13:25:00,54.82,54.83,54.78,54.78,38508.0,46.4325,46.4409,46.3986,46.3986,38508.0
2019-05-14 13:30:00,54.77,54.81,54.75,54.76,41208.0,46.3901,46.424,46.3732,46.3817,41208.0
2019-05-14 13:35:00,54.75,54.81,54.74,54.76,54091.0,46.3732,46.424,46.3647,46.3817,54091.0
2019-05-14 13:40:00,54.77,54.8,54.71,54.76,48222.0,46.3901,46.4155,46.3393,46.3817,48222.0
2019-05-14 13:45:00,54.77,54.78,54.7,54.7,71685.0,46.3901,46.3986,46.3308,46.3308,71685.0
2019-05-14 13:50:00,54.71,54.75,54.69,54.72,50337.0,46.3393,46.3732,46.3224,46.3478,50337.0
2019-05-14 13:55:00,54.72,54.75,54.67,54.68,57036.0,46.3478,46.3732,46.3054,46.3139,57036.0
2019-05-14 14:00:00,54.69,54.71,54.61,54.61,60553.0,46.3224,46.3393,46.2546,46.2546,60553.0
2019-05-14 14:05:00,54.61,54.62,54.53,54.6,79839.0,46.2546,46.2631,46.1868,46.2461,79839.0
2019-05-14 14:10:00,54.6,54.62,54.57,54.6,37971.0,46.2461,46.2631,46.2207,46.2461,37971.0
2019-05-14 14:15:00,54.59,54.63,54.57,54.58,51636.0,46.2377,46.2715,46.2207,46.2292,51636.0
2019-05-14 14:20:00,54.58,54.64,54.56,54.62,58012.0,46.2292,46.28,46.2123,46.2631,58012.0
2019-05-14 14:25:00,54.61,54.64,54.56,54.57,48676.0,46.2546,46.28,46.2123,46.2207,48676.0
2019-05-14 14:30:00,54.56,54.58,54.5,54.54,50086.0,46.2123,46.2292,46.1614,46.1953,50086.0
2019-05-14 14:35:00,54.54,54.61,54.51,54.61,53053.0,46.1953,46.2546,46.1699,46.2546,53053.0
2019-05-14 14:40:00,54.61,54.62,54.57,54.62,54937.0,46.2546,46.2631,46.2207,46.2631,54937.0
2019-05-14 14:45:00,54.61,54.61,54.5,54.51,66855.0,46.2546,46.2546,46.1614,46.1699,66855.0
2019-05-14 14:50:00,54.51,54.52,54.38,54.38,135849.0,46.1699,46.1784,46.0598,46.0598,135849.0
2019-05-14 14:55:00,54.39,54.46,54.38,54.43,46093.0,46.0683,46.1276,46.0598,46.1021,46093.0
2019-05-14 15:00:00,54.42,54.49,54.41,54.47,45229.0,46.0937,46.153,46.0852,46.136,45229.0
2019-05-14 15:05:00,54.47,54.56,54.45,54.55,56379.0,46.136,46.2123,46.1191,46.2038,56379.0
2019-05-14 15:10:00,54.55,54.56,54.48,54.52,48221.0,46.2038,46.2123,46.1445,46.1784,48221.0
2019-05-14 15:15:00,54.53,54.54,54.47,54.54,40786.0,46.1868,46.1953,46.136,46.1953,40786.0
2019-05-14 15:20:00,54.54,54.56,54.48,54.5,42653.0,46.1953,46.2123,46.1445,46.1614,42653.0
2019-05-14 15:25:00,54.5,54.59,54.49,54.58,47485.0,46.1614,46.2377,46.153,46.2292,47485.0
2019-05-14 15:30:00,54.57,54.57,54.39,54.42,74835.0,46.2207,46.2207,46.0683,46.0937,74835.0
2019-05-14 15:35:00,54.42,54.45,54.36,54.38,62578.0,46.0937,46.1191,46.0429,46.0598,62578.0
2019-05-14 15:40:00,54.38,54.46,54.35,54.43,85327.0,46.0598,46.1276,46.0344,46.1021,85327.0
2019-05-14 15:45:00,54.42,54.48,54.36,54.48,136628.0,46.0937,46.1445,46.0429,46.1445,136628.0
2019-05-14 15:50:00,54.48,54.59,54.46,54.59,232175.0,46.1445,46.2377,46.1276,46.2377,232175.0
2019-05-14 15:55:00,54.58,54.6,54.51,54.56,330105.0,46.2292,46.2461,46.1699,46.2123,330105.0
2019-05-15 09:30:00,54.11,54.24,53.85,53.9,362054.0,45.8311,45.9412,45.6109,45.6532,362054.0
2019-05-15 09:35:00,53.91,53.91,53.48,53.55,364321.0,45.6617,45.6617,45.2975,45.3568,364321.0
2019-05-15 09:40:00,53.54,53.59,53.27,53.29,235709.0,45.3483,45.3907,45.1196,45.1366,235709.0
2019-05-15 09:45:00,53.31,53.58,53.31,53.52,238693.0,45.1535,45.3822,45.1535,45.3314,238693.0
2019-05-15 09:50:00,53.53,53.57,53.42,53.52,220390.0,45.3398,45.3737,45.2467,45.3314,220390.0
2019-05-15 09:55:00,53.52,53.55,53.36,53.36,236548.0,45.3314,45.3568,45.1959,45.1959,236548.0
2019-05-15 10:00:00,53.37,53.48,53.28,53.37,332555.0,45.2043,45.2975,45.1281,45.2043,332555.0
2019-05-15 10:05:00,53.37,53.45,53.36,53.39,249704.0,45.2043,45.2721,45.1959,45.2213,249704.0
2019-05-15 10:10:00,53.39,53.49,53.16,53.48,358461.0,45.2213,45.306,45.0265,45.2975,358461.0
2019-05-15 10:15:00,53.48,53.56,53.15,53.16,252810.0,45.2975,45.3653,45.018,45.0265,252810.0
2019-05-15 10:20:00,53.16,53.3,53.11,53.28,306854.0,45.0265,45.145,44.9841,45.1281,306854.0
2019-05-15 10:25:00,53.28,53.37,53.17,53.3,170456.0,45.1281,45.2043,45.0349,45.145,170456.0
2019-05-15 10:30:00,53.31,53.5,53.22,53.44,270601.0,45.1535,45.3144,45.0773,45.2636,270601.0
2019-05-15 10:35:00,53.44,53.6,53.42,53.57,188995.0,45.2636,45.3991,45.2467,45.3737,188995.0
2019-05-15 10:40:00,53.57,53.71,53.55,53.6,98072.0,45.3737,45.4923,45.3568,45.3991,98072.0
2019-05-15 10:45:00,53.6,53.73,53.57,53.7,136490.0,45.3991,45.5092,45.3737,45.4838,136490.0
2019-05-15 10:50:00,53.7,53.87,53.7,53.73,132092.0,45.4838,45.6278,45.4838,45.5092,132092.0
2019-05-15 10:55:00,53.74,53.75,53.6,53.61,101832.0,45.5177,45.5262,45.3991,45.4076,101832.0
2019-05-15 11:00:00,53.61,53.68,53.58,53.61,79893.0,45.4076,45.4669,45.3822,45.4076,79893.0
2019-05-15 11:05:00,53.6,53.73,53.6,53.72,67533.0,45.3991,45.5092,45.3991,45.5008,67533.0
2019-05-15 11:10:00,53.72,53.85,53.71,53.8,172336.0,45.5008,45.6109,45.4923,45.5685,172336.0
2019-05-15 11:15:00,53.79,53.86,53.78,53.82,180634.0,45.5601,45.6194,45.5516,45.5855,180634.0
2019-05-15 11:20:00,53.82,53.91,53.78,53.88,126032.0,45.5855,45.6617,45.5516,45.6363,126032.0
2019-05-15 11:25:00,53.88,53.95,53.83,53.88,110185.0,45.6363,45.6956,45.5939,45.6363,110185.0
2019-05-15 11:30:00,53.88,53.92,53.75,53.9,96050.0,45.6363,45.6702,45.5262,45.6532,96050.0
2019-05-15 11:35:00,53.9,53.91,53.81,53.86,306458.0,45.6532,45.6617,45.577,45.6194,306458.0
2019-05-15 11:40:00,53.87,53.91,53.83,53.88,230858.0,45.6278,45.6617,45.5939,45.6363,230858.0
2019-05-15 11:45:00,53.87,53.89,53.64,53.72,186322.0,45.6278,45.6448,45.433,45.5008,186322.0
2019-05-15 11:50:00,53.71,53.86,53.69,53.77,118615.0,45.4923,45.6194,45.4754,45.5431,118615.0
2019-05-15 11:55:00,53.77,53.87,53.77,53.8,49251.0,45.5431,45.6278,45.5431,45.5685,49251.0
2019-05-15 12:00:00,53.81,53.87,53.77,53.79,65982.0,45.577,45.6278,45.5431,45.5601,65982.0
2019-05-15 12:05:00,53.8,53.92,53.77,53.92,112435.0,45.5685,45.6702,45.5431,45.6702,112435.0
2019-05-15 12:10:00,53.92,53.96,53.87,53.95,29704.0,45.6702,45.7041,45.6278,45.6956,29704.0
2019-05-15 12:15:00,53.95,54.02,53.91,53.94,137011.0,45.6956,45.7549,45.6617,45.6871,137011.0
2019-05-15 12:20:00,53.94,53.97,53.89,53.95,81462.0,45.6871,45.7125,45.6448,45.6956,81462.0
2019-05-15 12:25:00,53.95,54.0,53.92,53.96,104157.0,45.6956,45.7379,45.6702,45.7041,104157.0
2019-05-15 12:30:00,53.96,54.0,53.95,53.98,45008.0,45.7041,45.7379,45.6956,45.721,45008.0
2019-05-15 12:35:00,53.96,54.04,53.93,54.02,136270.0,45.7041,45.7718,45.6786,45.7549,136270.0
2019-05-15 12:40:00,54.02,54.09,53.97,54.09,59212.0,45.7549,45.8142,45.7125,45.8142,59212.0
2019-05-15 12:45:00,54.1,54.1,54.01,54.05,57708.0,45.8226,45.8226,45.7464,45.7803,57708.0
2019-05-15 12:50:00,54.06,54.17,54.05,54.12,54828.0,45.7888,45.8819,45.7803,45.8396,54828.0
2019-05-15 12:55:00,54.12,54.15,54.03,54.06,85775.0,45.8396,45.865,45.7633,45.7888,85775.0
2019-05-15 13:00:00,54.05,54.13,54.04,54.12,62744.0,45.7803,45.848,45.7718,45.8396,62744.0
2019-05-15 13:05:00,54.12,54.14,54.08,54.1,77567.0,45.8396,45.8565,45.8057,45.8226,77567.0
2019-05-15 13:10:00,54.1,54.16,54.0,54.02,61913.0,45.8226,45.8735,45.7379,45.7549,61913.0
2019-05-15 13:15:00,54.02,54.11,54.01,54.09,163573.0,45.7549,45.8311,45.7464,45.8142,163573.0
2019-05-15 13:20:00,54.08,54.11,54.06,54.08,98443.0,45.8057,45.8311,45.7888,45.8057,98443.0
2019-05-15 13:25:00,54.07,54.11,54.07,54.07,43087.0,45.7972,45.8311,45.7972,45.7972,43087.0
2019-05-15 13:30:00,54.08,54.14,54.07,54.1,40753.0,45.8057,45.8565,45.7972,45.8226,40753.0
2019-05-15 13:35:00,54.1,54.12,54.07,54.11,140414.0,45.8226,45.8396,45.7972,45.8311,140414.0
2019-05-15 13:40:00,54.11,54.13,53.97,53.99,157513.0,45.8311,45.848,45.7125,45.7295,157513.0
2019-05-15 13:45:00,53.98,54.0,53.87,53.92,177973.0,45.721,45.7379,45.6278,45.6702,177973.0
2019-05-15 13:50:00,53.92,54.02,53.89,53.98,109941.0,45.6702,45.7549,45.6448,45.721,109941.0
2019-05-15 13:55:00,53.97,53.99,53.94,53.97,43486.0,45.7125,45.7295,45.6871,45.7125,43486.0
2019-05-15 14:00:00,53.96,54.0,53.95,53.98,91977.0,45.7041,45.7379,45.6956,45.721,91977.0
2019-05-15 14:05:00,53.98,54.11,53.98,54.06,124474.0,45.721,45.8311,45.721,45.7888,124474.0
2019-05-15 14:10:00,54.07,54.13,53.96,54.0,103589.0,45.7972,45.848,45.7041,45.7379,103589.0
2019-05-15 14:15:00,54.0,54.05,53.95,54.01,58518.0,45.7379,45.7803,45.6956,45.7464,58518.0
2019-05-15 14:20:00,54.0,54.09,53.96,54.05,71658.0,45.7379,45.8142,45.7041,45.7803,71658.0
2019-05-15 14:25:00,54.05,54.07,53.98,54.0,33180.0,45.7803,45.7972,45.721,45.7379,33180.0
2019-05-15 14:30:00,54.0,54.05,53.96,54.04,57336.0,45.7379,45.7803,45.7041,45.7718,57336.0
2019-05-15 14:35:00,54.04,54.06,54.01,54.01,39662.0,45.7718,45.7888,45.7464,45.7464,39662.0
2019-05-15 14:40:00,54.01,54.08,54.01,54.08,43067.0,45.7464,45.8057,45.7464,45.8057,43067.0
2019-05-15 14:45:00,54.08,54.11,54.07,54.11,35543.0,45.8057,45.8311,45.7972,45.8311,35543.0
2019-05-15 14:50:00,54.11,54.16,54.05,54.05,53325.0,45.8311,45.8735,45.7803,45.7803,53325.0
2019-05-15 14:55:00,54.06,54.09,54.02,54.04,70461.0,45.7888,45.8142,45.7549,45.7718,70461.0
2019-05-15 15:00:00,54.05,54.09,54.03,54.08,68202.0,45.7803,45.8142,45.7633,45.8057,68202.0
2019-05-15 15:05:00,54.07,54.09,54.03,54.05,63714.0,45.7972,45.8142,45.7633,45.7803,63714.0
2019-05-15 15:10:00,54.04,54.08,54.02,54.05,48752.0,45.7718,45.8057,45.7549,45.7803,48752.0
2019-05-15 15:15:00,54.05,54.08,54.03,54.08,56884.0,45.7803,45.8057,45.7633,45.8057,56884.0
2019-05-15 15:20:00,54.08,54.13,54.05,54.12,58891.0,45.8057,45.848,45.7803,45.8396,58891.0
2019-05-15 15:25:00,54.13,54.21,54.1,54.2,96838.0,45.848,45.9158,45.8226,45.9073,96838.0
2019-05-15 15:30:00,54.19,54.2,54.15,54.2,147598.0,45.8989,45.9073,45.865,45.9073,147598.0
2019-05-15 15:35:00,54.2,54.23,54.13,54.16,141653.0,45.9073,45.9327,45.848,45.8735,141653.0
2019-05-15 15:40:00,54.15,54.18,54.13,54.16,113610.0,45.865,45.8904,45.848,45.8735,113610.0
2019-05-15 15:45:00,54.16,54.19,54.12,54.14,130209.0,45.8735,45.8989,45.8396,45.8565,130209.0
2019-05-15 15:50:00,54.14,54.24,54.13,54.2,191435.0,45.8565,45.9412,45.848,45.9073,191435.0
2019-05-15 15:55:00,54.21,54.26,54.13,54.25,781102.0,45.9158,45.9582,45.848,45.9497,781102.0
2019-05-16 09:30:00,54.35,54.62,54.32,54.33,133474.0,46.0344,46.2631,46.009,46.0174,133474.0
2019-05-16 09:35:00,54.33,54.34,53.72,53.9,208413.0,46.0174,46.0259,45.5008,45.6532,208413.0
2019-05-16 09:40:00,53.89,54.08,53.83,54.05,164489.0,45.6448,45.8057,45.5939,45.7803,164489.0
2019-05-16 09:45:00,54.05,54.2,53.92,54.04,117229.0,45.7803,45.9073,45.6702,45.7718,117229.0
2019-05-16 09:50:00,54.03,54.05,53.92,53.96,60910.0,45.7633,45.7803,45.6702,45.7041,60910.0
2019-05-16 09:55:00,53.97,53.98,53.85,53.86,56160.0,45.7125,45.721,45.6109,45.6194,56160.0
2019-05-16 10:00:00,53.87,53.89,53.81,53.82,114900.0,45.6278,45.6448,45.577,45.5855,114900.0
2019-05-16 10:05:00,53.82,53.9,53.77,53.8,143250.0,45.5855,45.6532,45.5431,45.5685,143250.0
2019-05-16 10:10:00,53.8,53.87,53.78,53.83,211442.0,45.5685,45.6278,45.5516,45.5939,211442.0
2019-05-16 10:15:00,53.83,53.84,53.61,53.64,145343.0,45.5939,45.6024,45.4076,45.433,145343.0
2019-05-16 10:20:00,53.65,53.82,53.56,53.81,160865.0,45.4415,45.5855,45.3653,45.577,160865.0
2019-05-16 10:25:00,53.81,53.82,53.64,53.8,111563.0,45.577,45.5855,45.433,45.5685,111563.0
2019-05-16 10:30:00,53.8,53.83,53.7,53.83,108488.0,45.5685,45.5939,45.4838,45.5939,108488.0
2019-05-16 10:35:00,53.83,53.98,53.81,53.98,136437.0,45.5939,45.721,45.577,45.721,136437.0
2019-05-16 10:40:00,53.98,54.01,53.89,53.9,87992.0,45.721,45.7464,45.6448,45.6532,87992.0
2019-05-16 10:45:00,53.9,53.99,53.89,53.98,73484.0,45.6532,45.7295,45.6448,45.721,73484.0
2019-05-16 10:50:00,53.98,53.98,53.87,53.96,112287.0,45.721,45.721,45.6278,45.7041,112287.0
2019-05-16 10:55:00,53.96,54.04,53.92,54.03,76585.0,45.7041,45.7718,45.6702,45.7633,76585.0
2019-05-16 11:00:00,54.02,54.06,53.98,54.0,60270.0,45.7549,45.7888,45.721,45.7379,60270.0
2019-05-16 11:05:00,53.99,54.01,53.91,53.97,101644.0,45.7295,45.7464,45.6617,45.7125,101644.0
2019-05-16 11:10:00,53.96,54.01,53.91,53.98,51047.0,45.7041,45.7464,45.6617,45.721,51047.0
2019-05-16 11:15:00,53.98,54.1,53.98,54.05,49927.0,45.721,45.8226,45.721,45.7803,49927.0
2019-05-16 11:20:00,54.05,54.1,54.03,54.05,44038.0,45.7803,45.8226,45.7633,45.7803,44038.0
2019-05-16 11:25:00,54.05,54.12,54.02,54.07,57662.0,45.7803,45.8396,45.7549,45.7972,57662.0
2019-05-16 11:30:00,54.08,54.16,54.07,54.12,76370.0,45.8057,45.8735,45.7972,45.8396,76370.0
2019-05-16 11:35:00,54.12,54.12,53.98,54.04,61118.0,45.8396,45.8396,45.721,45.7718,61118.0
2019-05-16 11:40:00,54.04,54.06,54.02,54.04,45483.0,45.7718,45.7888,45.7549,45.7718,45483.0
2019-05-16 11:45:00,54.05,54.1,54.0,54.0,43519.0,45.7803,45.8226,45.7379,45.7379,43519.0
2019-05-16 11:50:00,54.01,54.06,54.0,54.03,56657.0,45.7464,45.7888,45.7379,45.7633,56657.0
2019-05-16 11:55:00,54.02,54.06,54.0,54.01,73476.0,45.7549,45.7888,45.7379,45.7464,73476.0
2019-05-16 12:00:00,54.01,54.03,53.96,53.97,45149.0,45.7464,45.7633,45.7041,45.7125,45149.0
2019-05-16 12:05:00,53.96,53.99,53.93,53.96,32228.0,45.7041,45.7295,45.6786,45.7041,32228.0
2019-05-16 12:10:00,53.95,53.99,53.92,53.97,29363.0,45.6956,45.7295,45.6702,45.7125,29363.0
2019-05-16 12:15:00,53.97,53.98,53.92,53.92,34783.0,45.7125,45.721,45.6702,45.6702,34783.0
2019-05-16 12:20:00,53.92,53.94,53.88,53.92,31169.0,45.6702,45.6871,45.6363,45.6702,31169.0
2019-05-16 12:25:00,53.92,53.97,53.91,53.92,45653.0,45.6702,45.7125,45.6617,45.6702,45653.0
2019-05-16 12:30:00,53.91,53.96,53.89,53.96,60953.0,45.6617,45.7041,45.6448,45.7041,60953.0
2019-05-16 12:35:00,53.95,54.02,53.93,53.98,47121.0,45.6956,45.7549,45.6786,45.721,47121.0
2019-05-16 12:40:00,53.98,53.98,53.92,53.93,26890.0,45.721,45.721,45.6702,45.6786,26890.0
2019-05-16 12:45:00,53.93,53.99,53.92,53.96,43930.0,45.6786,45.7295,45.6702,45.7041,43930.0
2019-05-16 12:50:00,53.96,53.98,53.92,53.95,52817.0,45.7041,45.721,45.6702,45.6956,52817.0
2019-05-16 12:55:00,53.94,54.0,53.94,53.98,48567.0,45.6871,45.7379,45.6871,45.721,48567.0
2019-05-16 13:00:00,53.98,53.99,53.92,53.92,53915.0,45.721,45.7295,45.6702,45.6702,53915.0
2019-05-16 13:05:00,53.93,53.98,53.89,53.94,32379.0,45.6786,45.721,45.6448,45.6871,32379.0
2019-05-16 13:10:00,53.94,53.97,53.93,53.94,46331.0,45.6871,45.7125,45.6786,45.6871,46331.0
2019-05-16 13:15:00,53.93,53.99,53.9,53.98,66967.0,45.6786,45.7295,45.6532,45.721,66967.0
2019-05-16 13:20:00,53.97,53.98,53.94,53.96,25728.0,45.7125,45.721,45.6871,45.7041,25728.0
2019-05-16 13:25:00,53.96,53.97,53.92,53.97,36967.0,45.7041,45.7125,45.6702,45.7125,36967.0
2019-05-16 13:30:00,53.96,53.98,53.93,53.98,45553.0,45.7041,45.721,45.6786,45.721,45553.0
2019-05-16 13:35:00,53.98,53.98,53.93,53.95,68476.0,45.721,45.721,45.6786,45.6956,68476.0
2019-05-16 13:40:00,53.93,53.94,53.79,53.8,60399.0,45.6786,45.6871,45.5601,45.5685,60399.0
2019-05-16 13:45:00,53.8,53.81,53.68,53.69,51203.0,45.5685,45.577,45.4669,45.4754,51203.0
2019-05-16 13:50:00,53.69,53.73,53.63,53.65,98098.0,45.4754,45.5092,45.4245,45.4415,98098.0
2019-05-16 13:55:00,53.64,53.69,53.63,53.63,149539.0,45.433,45.4754,45.4245,45.4245,149539.0
2019-05-16 14:00:00,53.63,53.68,53.63,53.64,87985.0,45.4245,45.4669,45.4245,45.433,87985.0
2019-05-16 14:05:00,53.63,53.65,53.58,53.62,63994.0,45.4245,45.4415,45.3822,45.4161,63994.0
2019-05-16 14:10:00,53.61,53.62,53.53,53.57,127482.0,45.4076,45.4161,45.3398,45.3737,127482.0
2019-05-16 14:15:00,53.57,53.68,53.55,53.66,84736.0,45.3737,45.4669,45.3568,45.45,84736.0
2019-05-16 14:20:00,53.66,53.74,53.63,53.74,66399.0,45.45,45.5177,45.4245,45.5177,66399.0
2019-05-16 14:25:00,53.73,53.74,53.66,53.69,52432.0,45.5092,45.5177,45.45,45.4754,52432.0
2019-05-16 14:30:00,53.69,53.72,53.67,53.67,30143.0,45.4754,45.5008,45.4584,45.4584,30143.0
2019-05-16 14:35:00,53.68,53.7,53.65,53.69,60475.0,45.4669,45.4838,45.4415,45.4754,60475.0
2019-05-16 14:40:00,53.7,53.8,53.68,53.8,61576.0,45.4838,45.5685,45.4669,45.5685,61576.0
2019-05-16 14:45:00,53.79,53.81,53.77,53.77,39864.0,45.5601,45.577,45.5431,45.5431,39864.0
2019-05-16 14:50:00,53.78,53.79,53.74,53.76,63745.0,45.5516,45.5601,45.5177,45.5347,63745.0
2019-05-16 14:55:00,53.76,53.76,53.69,53.73,53749.0,45.5347,45.5347,45.4754,45.5092,53749.0
2019-05-16 15:00:00,53.73,53.77,53.67,53.72,73801.0,45.5092,45.5431,45.4584,45.5008,73801.0
2019-05-16 15:05:00,53.73,53.77,53.65,53.66,70417.0,45.5092,45.5431,45.4415,45.45,70417.0
2019-05-16 15:10:00,53.66,53.79,53.63,53.72,136135.0,45.45,45.5601,45.4245,45.5008,136135.0
2019-05-16 15:15:00,53.72,53.75,53.7,53.72,67801.0,45.5008,45.5262,45.4838,45.5008,67801.0
2019-05-16 15:20:00,53.72,53.77,53.71,53.77,47917.0,45.5008,45.5431,45.4923,45.5431,47917.0
2019-05-16 15:25:00,53.77,53.86,53.74,53.85,64138.0,45.5431,45.6194,45.5177,45.6109,64138.0
2019-05-16 15:30:00,53.85,53.85,53.78,53.8,67484.0,45.6109,45.6109,45.5516,45.5685,67484.0
2019-05-16 15:35:00,53.8,53.82,53.71,53.73,83892.0,45.5685,45.5855,45.4923,45.5092,83892.0
2019-05-16 15:40:00,53.72,53.73,53.58,53.61,348815.0,45.5008,45.5092,45.3822,45.4076,348815.0
2019-05-16 15:45:00,53.61,53.65,53.54,53.58,177053.0,45.4076,45.4415,45.3483,45.3822,177053.0
2019-05-16 15:50:00,53.58,53.67,53.57,53.61,341050.0,45.3822,45.4584,45.3737,45.4076,341050.0
2019-05-16 15:55:00,53.61,53.74,53.59,53.73,702639.0,45.4076,45.5177,45.3907,45.5092,702639.0
2019-05-17 09:30:00,53.28,53.3,53.0,53.19,327901.0,45.1281,45.145,44.8909,45.0519,327901.0
2019-05-17 09:35:00,53.19,53.37,53.11,53.35,98436.0,45.0519,45.2043,44.9841,45.1874,98436.0
2019-05-17 09:40:00,53.34,53.4,53.26,53.39,63783.0,45.1789,45.2297,45.1112,45.2213,63783.0
2019-05-17 09:45:00,53.4,53.41,53.2,53.27,106011.0,45.2297,45.2382,45.0603,45.1196,106011.0
2019-05-17 09:50:00,53.26,53.27,53.02,53.04,72515.0,45.1112,45.1196,44.9079,44.9248,72515.0
2019-05-17 09:55:00,53.04,53.1,52.98,53.03,128481.0,44.9248,44.9756,44.874,44.9163,128481.0
2019-05-17 10:00:00,53.02,53.14,53.0,53.01,79476.0,44.9079,45.0095,44.8909,44.8994,79476.0
2019-05-17 10:05:00,53.0,53.01,52.91,52.97,112093.0,44.8909,44.8994,44.8147,44.8655,112093.0
2019-05-17 10:10:00,52.97,53.0,52.79,52.8,115575.0,44.8655,44.8909,44.7131,44.7215,115575.0
2019-05-17 10:15:00,52.79,52.97,52.75,52.97,108881.0,44.7131,44.8655,44.6792,44.8655,108881.0
2019-05-17 10:20:00,52.97,53.07,52.89,53.05,75106.0,44.8655,44.9502,44.7978,44.9333,75106.0
2019-05-17 10:25:00,53.05,53.12,52.98,53.02,48939.0,44.9333,44.9926,44.874,44.9079,48939.0
2019-05-17 10:30:00,53.03,53.03,52.86,52.95,91926.0,44.9163,44.9163,44.7724,44.8486,91926.0
2019-05-17 10:35:00,52.95,52.95,52.85,52.86,80680.0,44.8486,44.8486,44.7639,44.7724,80680.0
2019-05-17 10:40:00,52.85,52.89,52.78,52.84,215446.0,44.7639,44.7978,44.7046,44.7554,215446.0
2019-05-17 10:45:00,52.84,52.85,52.69,52.72,149230.0,44.7554,44.7639,44.6284,44.6538,149230.0
2019-05-17 10:50:00,52.72,52.91,52.71,52.91,131863.0,44.6538,44.8147,44.6453,44.8147,131863.0
2019-05-17 10:55:00,52.91,53.12,52.9,53.04,132798.0,44.8147,44.9926,44.8062,44.9248,132798.0
2019-05-17 11:00:00,53.04,53.08,53.01,53.03,68223.0,44.9248,44.9587,44.8994,44.9163,68223.0
2019-05-17 11:05:00,53.03,53.11,53.0,53.06,59074.0,44.9163,44.9841,44.8909,44.9418,59074.0
2019-05-17 11:10:00,53.05,53.07,53.0,53.01,52996.0,44.9333,44.9502,44.8909,44.8994,52996.0
2019-05-17 11:15:00,53.02,53.05,52.98,53.0,59553.0,44.9079,44.9333,44.874,44.8909,59553.0
2019-05-17 11:20:00,53.01,53.04,52.93,52.94,52677.0,44.8994,44.9248,44.8316,44.8401,52677.0
2019-05-17 11:25:00,52.94,52.95,52.82,52.85,48745.0,44.8401,44.8486,44.7385,44.7639,48745.0
2019-05-17 11:30:00,52.86,52.9,52.8,52.9,55747.0,44.7724,44.8062,44.7215,44.8062,55747.0
2019-05-17 11:35:00,52.89,52.89,52.77,52.81,63210.0,44.7978,44.7978,44.6961,44.73,63210.0
2019-05-17 11:40:00,52.8,52.82,52.74,52.82,114536.0,44.7215,44.7385,44.6707,44.7385,114536.0
2019-05-17 11:45:00,52.82,52.91,52.82,52.88,257201.0,44.7385,44.8147,44.7385,44.7893,257201.0
2019-05-17 11:50:00,52.88,52.94,52.86,52.91,186271.0,44.7893,44.8401,44.7724,44.8147,186271.0
2019-05-17 11:55:00,52.92,52.99,52.9,52.98,38819.0,44.8232,44.8825,44.8062,44.874,38819.0
2019-05-17 12:00:00,52.99,53.0,52.92,52.93,54236.0,44.8825,44.8909,44.8232,44.8316,54236.0
2019-05-17 12:05:00,52.92,53.0,52.9,52.98,270477.0,44.8232,44.8909,44.8062,44.874,270477.0
2019-05-17 12:10:00,52.98,53.04,52.83,52.84,452697.0,44.874,44.9248,44.7469,44.7554,452697.0
2019-05-17 12:15:00,52.83,52.89,52.78,52.79,252579.0,44.7469,44.7978,44.7046,44.7131,252579.0
2019-05-17 12:20:00,52.8,52.85,52.74,52.79,153793.0,44.7215,44.7639,44.6707,44.7131,153793.0
2019-05-17 12:25:00,52.79,52.83,52.78,52.8,53323.0,44.7131,44.7469,44.7046,44.7215,53323.0
2019-05-17 12:30:00,52.8,52.82,52.77,52.8,63589.0,44.7215,44.7385,44.6961,44.7215,63589.0
2019-05-17 12:35:00,52.8,52.83,52.78,52.81,36577.0,44.7215,44.7469,44.7046,44.73,36577.0
2019-05-17 12:40:00,52.81,52.85,52.78,52.84,47340.0,44.73,44.7639,44.7046,44.7554,47340.0
2019-05-17 12:45:00,52.84,52.87,52.8,52.82,57666.0,44.7554,44.7808,44.7215,44.7385,57666.0
2019-05-17 12:50:00,52.81,52.82,52.76,52.78,49895.0,44.73,44.7385,44.6877,44.7046,49895.0
2019-05-17 12:55:00,52.79,52.79,52.73,52.75,54486.0,44.7131,44.7131,44.6622,44.6792,54486.0
2019-05-17 13:00:00,52.74,52.8,52.73,52.77,43107.0,44.6707,44.7215,44.6622,44.6961,43107.0
2019-05-17 13:05:00,52.77,52.82,52.74,52.82,67904.0,44.6961,44.7385,44.6707,44.7385,67904.0
2019-05-17 13:10:00,52.82,52.91,52.82,52.89,103055.0,44.7385,44.8147,44.7385,44.7978,103055.0
2019-05-17 13:15:00,52.9,52.91,52.88,52.88,83499.0,44.8062,44.8147,44.7893,44.7893,83499.0
2019-05-17 13:20:00,52.88,52.92,52.88,52.89,81505.0,44.7893,44.8232,44.7893,44.7978,81505.0
2019-05-17 13:25:00,52.9,52.93,52.88,52.88,72491.0,44.8062,44.8316,44.7893,44.7893,72491.0
2019-05-17 13:30:00,52.89,52.94,52.88,52.92,109449.0,44.7978,44.8401,44.7893,44.8232,109449.0
2019-05-17 13:35:00,52.93,52.96,52.9,52.92,31951.0,44.8316,44.8571,44.8062,44.8232,31951.0
2019-05-17 13:40:00,52.91,52.93,52.87,52.9,90102.0,44.8147,44.8316,44.7808,44.8062,90102.0
2019-05-17 13:45:00,52.9,52.95,52.89,52.95,104956.0,44.8062,44.8486,44.7978,44.8486,104956.0
2019-05-17 13:50:00,52.95,52.96,52.94,52.95,162215.0,44.8486,44.8571,44.8401,44.8486,162215.0
2019-05-17 13:55:00,52.94,52.97,52.94,52.94,126162.0,44.8401,44.8655,44.8401,44.8401,126162.0
2019-05-17 14:00:00,52.95,52.96,52.71,52.76,470097.0,44.8486,44.8571,44.6453,44.6877,470097.0
2019-05-17 14:05:00,52.76,52.77,52.71,52.73,28137.0,44.6877,44.6961,44.6453,44.6622,28137.0
2019-05-17 14:10:00,52.73,52.82,52.71,52.81,127036.0,44.6622,44.7385,44.6453,44.73,127036.0
2019-05-17 14:15:00,52.81,52.82,52.78,52.82,117527.0,44.73,44.7385,44.7046,44.7385,117527.0
2019-05-17 14:20:00,52.81,52.86,52.8,52.82,38212.0,44.73,44.7724,44.7215,44.7385,38212.0
2019-05-17 14:25:00,52.82,52.84,52.79,52.79,42206.0,44.7385,44.7554,44.7131,44.7131,42206.0
2019-05-17 14:30:00,52.79,52.81,52.78,52.79,54270.0,44.7131,44.73,44.7046,44.7131,54270.0
2019-05-17 14:35:00,52.8,52.83,52.78,52.79,46559.0,44.7215,44.7469,44.7046,44.7131,46559.0
2019-05-17 14:40:00,52.8,52.81,52.78,52.8,88793.0,44.7215,44.73,44.7046,44.7215,88793.0
2019-05-17 14:45:00,52.79,52.82,52.78,52.8,157908.0,44.7131,44.7385,44.7046,44.7215,157908.0
2019-05-17 14:50:00,52.79,52.83,52.78,52.8,134807.0,44.7131,44.7469,44.7046,44.7215,134807.0
2019-05-17 14:55:00,52.8,52.83,52.78,52.79,81333.0,44.7215,44.7469,44.7046,44.7131,81333.0
2019-05-17 15:00:00,52.8,52.81,52.7,52.78,414203.0,44.7215,44.73,44.6368,44.7046,414203.0
2019-05-17 15:05:00,52.77,52.8,52.66,52.66,419201.0,44.6961,44.7215,44.603,44.603,419201.0
2019-05-17 15:10:00,52.66,52.75,52.62,52.71,197099.0,44.603,44.6792,44.5691,44.6453,197099.0
2019-05-17 15:15:00,52.72,52.8,52.69,52.79,337449.0,44.6538,44.7215,44.6284,44.7131,337449.0
2019-05-17 15:20:00,52.79,52.8,52.75,52.79,227241.0,44.7131,44.7215,44.6792,44.7131,227241.0
2019-05-17 15:25:00,52.79,52.82,52.77,52.79,150361.0,44.7131,44.7385,44.6961,44.7131,150361.0
2019-05-17 15:30:00,52.79,52.81,52.75,52.8,396983.0,44.7131,44.73,44.6792,44.7215,396983.0
2019-05-17 15:35:00,52.8,52.86,52.77,52.8,268259.0,44.7215,44.7724,44.6961,44.7215,268259.0
2019-05-17 15:40:00,52.8,52.86,52.76,52.8,277445.0,44.7215,44.7724,44.6877,44.7215,277445.0
2019-05-17 15:45:00,52.8,52.81,52.76,52.79,232659.0,44.7215,44.73,44.6877,44.7131,232659.0
2019-05-17 15:50:00,52.78,52.8,52.76,52.77,384580.0,44.7046,44.7215,44.6877,44.6961,384580.0
2019-05-17 15:55:00,52.78,52.91,52.75,52.77,777840.0,44.7046,44.8147,44.6792,44.6961,777840.0
2019-05-20 09:30:00,52.87,53.03,52.76,52.96,155999.0,44.7808,44.9163,44.6877,44.8571,155999.0
2019-05-20 09:35:00,52.97,53.01,52.78,52.87,270074.0,44.8655,44.8994,44.7046,44.7808,270074.0
2019-05-20 09:40:00,52.87,53.08,52.85,53.08,67649.0,44.7808,44.9587,44.7639,44.9587,67649.0
2019-05-20 09:45:00,53.08,53.16,52.93,52.94,190081.0,44.9587,45.0265,44.8316,44.8401,190081.0
2019-05-20 09:50:00,52.93,52.96,52.83,52.87,98275.0,44.8316,44.8571,44.7469,44.7808,98275.0
2019-05-20 09:55:00,52.87,52.92,52.8,52.82,117654.0,44.7808,44.8232,44.7215,44.7385,117654.0
2019-05-20 10:00:00,52.81,52.89,52.8,52.83,72975.0,44.73,44.7978,44.7215,44.7469,72975.0
2019-05-20 10:05:00,52.83,52.95,52.8,52.92,99306.0,44.7469,44.8486,44.7215,44.8232,99306.0
2019-05-20 10:10:00,52.91,52.98,52.88,52.95,58453.0,44.8147,44.874,44.7893,44.8486,58453.0
2019-05-20 10:15:00,52.95,52.99,52.85,52.86,170383.0,44.8486,44.8825,44.7639,44.7724,170383.0
2019-05-20 10:20:00,52.86,52.89,52.8,52.83,81497.0,44.7724,44.7978,44.7215,44.7469,81497.0
2019-05-20 10:25:00,52.83,52.89,52.8,52.83,56979.0,44.7469,44.7978,44.7215,44.7469,56979.0
2019-05-20 10:30:00,52.82,52.92,52.79,52.92,51319.0,44.7385,44.8232,44.7131,44.8232,51319.0
2019-05-20 10:35:00,52.92,52.97,52.91,52.95,42910.0,44.8232,44.8655,44.8147,44.8486,42910.0
2019-05-20 10:40:00,52.95,53.04,52.93,52.98,77313.0,44.8486,44.9248,44.8316,44.874,77313.0
2019-05-20 10:45:00,53.0,53.03,52.96,52.97,83707.0,44.8909,44.9163,44.8571,44.8655,83707.0
2019-05-20 10:50:00,52.96,53.0,52.89,52.9,93751.0,44.8571,44.8909,44.7978,44.8062,93751.0
2019-05-20 10:55:00,52.9,52.95,52.86,52.9,135853.0,44.8062,44.8486,44.7724,44.8062,135853.0
2019-05-20 11:00:00,52.91,52.92,52.86,52.91,150860.0,44.8147,44.8232,44.7724,44.8147,150860.0
2019-05-20 11:05:00,52.9,52.93,52.85,52.88,127632.0,44.8062,44.8316,44.7639,44.7893,127632.0
2019-05-20 11:10:00,52.88,53.0,52.87,52.98,54249.0,44.7893,44.8909,44.7808,44.874,54249.0
2019-05-20 11:15:00,52.99,53.04,52.95,53.02,102860.0,44.8825,44.9248,44.8486,44.9079,102860.0
2019-05-20 11:20:00,53.02,53.02,52.93,52.96,90996.0,44.9079,44.9079,44.8316,44.8571,90996.0
2019-05-20 11:25:00,52.93,53.0,52.92,52.95,30260.0,44.8316,44.8909,44.8232,44.8486,30260.0
2019-05-20 11:30:00,52.95,53.0,52.92,52.98,71457.0,44.8486,44.8909,44.8232,44.874,71457.0
2019-05-20 11:35:00,52.97,52.99,52.9,52.97,58341.0,44.8655,44.8825,44.8062,44.8655,58341.0
2019-05-20 11:40:00,52.97,53.03,52.97,53.01,74766.0,44.8655,44.9163,44.8655,44.8994,74766.0
2019-05-20 11:45:00,53.02,53.11,53.02,53.08,83379.0,44.9079,44.9841,44.9079,44.9587,83379.0
2019-05-20 11:50:00,53.08,53.13,53.06,53.13,78726.0,44.9587,45.001,44.9418,45.001,78726.0
2019-05-20 11:55:00,53.13,53.25,53.1,53.23,110357.0,45.001,45.1027,44.9756,45.0857,110357.0
2019-05-20 12:00:00,53.23,53.36,53.22,53.28,144387.0,45.0857,45.1959,45.0773,45.1281,144387.0
2019-05-20 12:05:00,53.27,53.32,53.17,53.2,96331.0,45.1196,45.162,45.0349,45.0603,96331.0
2019-05-20 12:10:00,53.21,53.25,53.21,53.23,23825.0,45.0688,45.1027,45.0688,45.0857,23825.0
2019-05-20 12:15:00,53.22,53.25,53.2,53.23,60783.0,45.0773,45.1027,45.0603,45.0857,60783.0
2019-05-20 12:20:00,53.24,53.26,53.21,53.25,38666.0,45.0942,45.1112,45.0688,45.1027,38666.0
2019-05-20 12:25:00,53.26,53.27,53.22,53.26,33052.0,45.1112,45.1196,45.0773,45.1112,33052.0
2019-05-20 12:30:00,53.25,53.26,53.2,53.25,46727.0,45.1027,45.1112,45.0603,45.1027,46727.0
2019-05-20 12:35:00,53.25,53.3,53.24,53.26,51293.0,45.1027,45.145,45.0942,45.1112,51293.0
2019-05-20 12:40:00,53.26,53.26,53.21,53.23,73078.0,45.1112,45.1112,45.0688,45.0857,73078.0
2019-05-20 12:45:00,53.23,53.28,53.22,53.25,104543.0,45.0857,45.1281,45.0773,45.1027,104543.0
2019-05-20 12:50:00,53.26,53.28,53.23,53.23,76259.0,45.1112,45.1281,45.0857,45.0857,76259.0
2019-05-20 12:55:00,53.23,53.26,53.22,53.25,76111.0,45.0857,45.1112,45.0773,45.1027,76111.0
2019-05-20 13:00:00,53.25,53.26,53.2,53.21,94097.0,45.1027,45.1112,45.0603,45.0688,94097.0
2019-05-20 13:05:00,53.21,53.28,53.2,53.23,102680.0,45.0688,45.1281,45.0603,45.0857,102680.0
2019-05-20 13:10:00,53.23,53.25,53.23,53.24,32413.0,45.0857,45.1027,45.0857,45.0942,32413.0
2019-05-20 13:15:00,53.24,53.28,53.23,53.23,63612.0,45.0942,45.1281,45.0857,45.0857,63612.0
2019-05-20 13:20:00,53.24,53.26,53.22,53.24,128307.0,45.0942,45.1112,45.0773,45.0942,128307.0
2019-05-20 13:25:00,53.23,53.26,53.22,53.25,135297.0,45.0857,45.1112,45.0773,45.1027,135297.0
2019-05-20 13:30:00,53.25,53.33,53.24,53.32,57585.0,45.1027,45.1704,45.0942,45.162,57585.0
2019-05-20 13:35:00,53.32,53.33,53.29,53.31,32341.0,45.162,45.1704,45.1366,45.1535,32341.0
2019-05-20 13:40:00,53.31,53.39,53.31,53.38,75449.0,45.1535,45.2213,45.1535,45.2128,75449.0
2019-05-20 13:45:00,53.39,53.41,53.36,53.38,61560.0,45.2213,45.2382,45.1959,45.2128,61560.0
2019-05-20 13:50:00,53.37,53.4,53.34,53.35,85353.0,45.2043,45.2297,45.1789,45.1874,85353.0
2019-05-20 13:55:00,53.36,53.41,53.34,53.4,46765.0,45.1959,45.2382,45.1789,45.2297,46765.0
2019-05-20 14:00:00,53.4,53.4,53.32,53.35,59530.0,45.2297,45.2297,45.162,45.1874,59530.0
2019-05-20 14:05:00,53.35,53.4,53.35,53.36,41121.0,45.1874,45.2297,45.1874,45.1959,41121.0
2019-05-20 14:10:00,53.36,53.44,53.36,53.39,79367.0,45.1959,45.2636,45.1959,45.2213,79367.0
2019-05-20 14:15:00,53.39,53.39,53.37,53.39,96620.0,45.2213,45.2213,45.2043,45.2213,96620.0
2019-05-20 14:20:00,53.38,53.4,53.38,53.38,76596.0,45.2128,45.2297,45.2128,45.2128,76596.0
2019-05-20 14:25:00,53.39,53.43,53.38,53.41,58925.0,45.2213,45.2551,45.2128,45.2382,58925.0
2019-05-20 14:30:00,53.41,53.44,53.4,53.42,123180.0,45.2382,45.2636,45.2297,45.2467,123180.0
2019-05-20 14:35:00,53.43,53.44,53.42,53.43,61438.0,45.2551,45.2636,45.2467,45.2551,61438.0
2019-05-20 14:40:00,53.43,53.47,53.41,53.42,72483.0,45.2551,45.289,45.2382,45.2467,72483.0
2019-05-20 14:45:00,53.43,53.45,53.42,53.43,76083.0,45.2551,45.2721,45.2467,45.2551,76083.0
2019-05-20 14:50:00,53.43,53.47,53.42,53.46,89192.0,45.2551,45.289,45.2467,45.2806,89192.0
2019-05-20 14:55:00,53.46,53.47,53.44,53.46,41091.0,45.2806,45.289,45.2636,45.2806,41091.0
2019-05-20 15:00:00,53.46,53.46,53.41,53.43,103719.0,45.2806,45.2806,45.2382,45.2551,103719.0
2019-05-20 15:05:00,53.42,53.45,53.41,53.44,146611.0,45.2467,45.2721,45.2382,45.2636,146611.0
2019-05-20 15:10:00,53.43,53.45,53.42,53.44,136986.0,45.2551,45.2721,45.2467,45.2636,136986.0
2019-05-20 15:15:00,53.43,53.46,53.43,53.45,80013.0,45.2551,45.2806,45.2551,45.2721,80013.0
2019-05-20 15:20:00,53.44,53.49,53.43,53.47,93345.0,45.2636,45.306,45.2551,45.289,93345.0
2019-05-20 15:25:00,53.47,53.51,53.44,53.51,114628.0,45.289,45.3229,45.2636,45.3229,114628.0
2019-05-20 15:30:00,53.5,53.52,53.44,53.46,202871.0,45.3144,45.3314,45.2636,45.2806,202871.0
2019-05-20 15:35:00,53.46,53.49,53.44,53.45,126840.0,45.2806,45.306,45.2636,45.2721,126840.0
2019-05-20 15:40:00,53.46,53.5,53.45,53.47,258968.0,45.2806,45.3144,45.2721,45.289,258968.0
2019-05-20 15:45:00,53.47,53.5,53.46,53.48,178285.0,45.289,45.3144,45.2806,45.2975,178285.0
2019-05-20 15:50:00,53.48,53.51,53.47,53.5,281741.0,45.2975,45.3229,45.289,45.3144,281741.0
2019-05-20 15:55:00,53.49,53.52,53.45,53.49,397234.0,45.306,45.3314,45.2721,45.306,397234.0
2019-05-21 09:30:00,53.33,53.33,52.87,53.15,640907.0,45.1704,45.1704,44.7808,45.018,640907.0
2019-05-21 09:35:00,53.16,53.51,53.13,53.33,731531.0,45.0265,45.3229,45.001,45.1704,731531.0
2019-05-21 09:40:00,53.31,53.34,53.15,53.17,193652.0,45.1535,45.1789,45.018,45.0349,193652.0
2019-05-21 09:45:00,53.17,53.26,53.12,53.24,234581.0,45.0349,45.1112,44.9926,45.0942,234581.0
2019-05-21 09:50:00,53.25,53.26,53.19,53.23,298259.0,45.1027,45.1112,45.0519,45.0857,298259.0
2019-05-21 09:55:00,53.23,53.31,53.2,53.28,198682.0,45.0857,45.1535,45.0603,45.1281,198682.0
2019-05-21 10:00:00,53.28,53.35,53.26,53.27,102696.0,45.1281,45.1874,45.1112,45.1196,102696.0
2019-05-21 10:05:00,53.26,53.36,53.24,53.28,90391.0,45.1112,45.1959,45.0942,45.1281,90391.0
2019-05-21 10:10:00,53.28,53.32,53.23,53.28,98889.0,45.1281,45.162,45.0857,45.1281,98889.0
2019-05-21 10:15:00,53.28,53.35,53.23,53.26,163967.0,45.1281,45.1874,45.0857,45.1112,163967.0
2019-05-21 10:20:00,53.27,53.43,53.25,53.28,138131.0,45.1196,45.2551,45.1027,45.1281,138131.0
2019-05-21 10:25:00,53.28,53.34,53.23,53.26,117425.0,45.1281,45.1789,45.0857,45.1112,117425.0
2019-05-21 10:30:00,53.26,53.3,53.23,53.27,148822.0,45.1112,45.145,45.0857,45.1196,148822.0
2019-05-21 10:35:00,53.27,53.28,53.23,53.27,56005.0,45.1196,45.1281,45.0857,45.1196,56005.0
2019-05-21 10:40:00,53.28,53.35,53.24,53.34,129943.0,45.1281,45.1874,45.0942,45.1789,129943.0
2019-05-21 10:45:00,53.35,53.35,53.29,53.31,80945.0,45.1874,45.1874,45.1366,45.1535,80945.0
2019-05-21 10:50:00,53.32,53.43,53.31,53.41,125050.0,45.162,45.2551,45.1535,45.2382,125050.0
2019-05-21 10:55:00,53.41,53.45,53.36,53.45,116593.0,45.2382,45.2721,45.1959,45.2721,116593.0
2019-05-21 11:00:00,53.45,53.52,53.41,53.41,212956.0,45.2721,45.3314,45.2382,45.2382,212956.0
2019-05-21 11:05:00,53.41,53.49,53.37,53.43,79036.0,45.2382,45.306,45.2043,45.2551,79036.0
2019-05-21 11:10:00,53.43,53.47,53.38,53.44,59345.0,45.2551,45.289,45.2128,45.2636,59345.0
2019-05-21 11:15:00,53.45,53.48,53.37,53.41,50224.0,45.2721,45.2975,45.2043,45.2382,50224.0
2019-05-21 11:20:00,53.41,53.41,53.36,53.39,52637.0,45.2382,45.2382,45.1959,45.2213,52637.0
2019-05-21 11:25:00,53.4,53.44,53.38,53.44,48355.0,45.2297,45.2636,45.2128,45.2636,48355.0
2019-05-21 11:30:00,53.44,53.48,53.41,53.45,222928.0,45.2636,45.2975,45.2382,45.2721,222928.0
2019-05-21 11:35:00,53.45,53.45,53.41,53.43,225701.0,45.2721,45.2721,45.2382,45.2551,225701.0
2019-05-21 11:40:00,53.44,53.47,53.43,53.44,166774.0,45.2636,45.289,45.2551,45.2636,166774.0
2019-05-21 11:45:00,53.43,53.48,53.42,53.44,157783.0,45.2551,45.2975,45.2467,45.2636,157783.0
2019-05-21 11:50:00,53.44,53.45,53.18,53.2,487126.0,45.2636,45.2721,45.0434,45.0603,487126.0
2019-05-21 11:55:00,53.2,53.32,53.19,53.3,147129.0,45.0603,45.162,45.0519,45.145,147129.0
2019-05-21 12:00:00,53.31,53.4,53.31,53.39,55059.0,45.1535,45.2297,45.1535,45.2213,55059.0
2019-05-21 12:05:00,53.4,53.42,53.35,53.42,143976.0,45.2297,45.2467,45.1874,45.2467,143976.0
2019-05-21 12:10:00,53.42,53.47,53.41,53.47,70796.0,45.2467,45.289,45.2382,45.289,70796.0
2019-05-21 12:15:00,53.48,53.52,53.45,53.48,88166.0,45.2975,45.3314,45.2721,45.2975,88166.0
2019-05-21 12:20:00,53.48,53.5,53.38,53.41,67904.0,45.2975,45.3144,45.2128,45.2382,67904.0
2019-05-21 12:25:00,53.41,53.46,53.41,53.41,40157.0,45.2382,45.2806,45.2382,45.2382,40157.0
2019-05-21 12:30:00,53.42,53.44,53.4,53.42,38042.0,45.2467,45.2636,45.2297,45.2467,38042.0
2019-05-21 12:35:00,53.42,53.48,53.41,53.48,50830.0,45.2467,45.2975,45.2382,45.2975,50830.0
2019-05-21 12:40:00,53.48,53.52,53.46,53.5,36863.0,45.2975,45.3314,45.2806,45.3144,36863.0
2019-05-21 12:45:00,53.52,53.54,53.46,53.48,72898.0,45.3314,45.3483,45.2806,45.2975,72898.0
2019-05-21 12:50:00,53.49,53.52,53.44,53.46,60889.0,45.306,45.3314,45.2636,45.2806,60889.0
2019-05-21 12:55:00,53.46,53.48,53.43,53.43,47356.0,45.2806,45.2975,45.2551,45.2551,47356.0
2019-05-21 13:00:00,53.44,53.47,53.42,53.46,33151.0,45.2636,45.289,45.2467,45.2806,33151.0
2019-05-21 13:05:00,53.46,53.48,53.43,53.45,26193.0,45.2806,45.2975,45.2551,45.2721,26193.0
2019-05-21 13:10:00,53.46,53.47,53.45,53.46,36734.0,45.2806,45.289,45.2721,45.2806,36734.0
2019-05-21 13:15:00,53.46,53.49,53.45,53.49,53289.0,45.2806,45.306,45.2721,45.306,53289.0
2019-05-21 13:20:00,53.49,53.5,53.43,53.48,241135.0,45.306,45.3144,45.2551,45.2975,241135.0
2019-05-21 13:25:00,53.49,53.55,53.49,53.52,53119.0,45.306,45.3568,45.306,45.3314,53119.0
2019-05-21 13:30:00,53.51,53.55,53.5,53.52,40799.0,45.3229,45.3568,45.3144,45.3314,40799.0
2019-05-21 13:35:00,53.52,53.53,53.47,53.5,57679.0,45.3314,45.3398,45.289,45.3144,57679.0
2019-05-21 13:40:00,53.5,53.58,53.49,53.56,114684.0,45.3144,45.3822,45.306,45.3653,114684.0
2019-05-21 13:45:00,53.55,53.56,53.49,53.5,44023.0,45.3568,45.3653,45.306,45.3144,44023.0
2019-05-21 13:50:00,53.51,53.53,53.49,53.53,52680.0,45.3229,45.3398,45.306,45.3398,52680.0
2019-05-21 13:55:00,53.53,53.54,53.5,53.52,33656.0,45.3398,45.3483,45.3144,45.3314,33656.0
2019-05-21 14:00:00,53.52,53.55,53.51,53.52,36640.0,45.3314,45.3568,45.3229,45.3314,36640.0
2019-05-21 14:05:00,53.51,53.54,53.49,53.49,38824.0,45.3229,45.3483,45.306,45.306,38824.0
2019-05-21 14:10:00,53.5,53.51,53.47,53.49,64188.0,45.3144,45.3229,45.289,45.306,64188.0
2019-05-21 14:15:00,53.5,53.52,53.48,53.51,28055.0,45.3144,45.3314,45.2975,45.3229,28055.0
2019-05-21 14:20:00,53.52,53.52,53.49,53.51,48901.0,45.3314,45.3314,45.306,45.3229,48901.0
2019-05-21 14:25:00,53.51,53.52,53.48,53.49,54793.0,45.3229,45.3314,45.2975,45.306,54793.0
2019-05-21 14:30:00,53.5,53.51,53.48,53.49,56725.0,45.3144,45.3229,45.2975,45.306,56725.0
2019-05-21 14:35:00,53.5,53.53,53.48,53.52,182395.0,45.3144,45.3398,45.2975,45.3314,182395.0
2019-05-21 14:40:00,53.52,53.52,53.48,53.48,130798.0,45.3314,45.3314,45.2975,45.2975,130798.0
2019-05-21 14:45:00,53.48,53.5,53.47,53.48,94091.0,45.2975,45.3144,45.289,45.2975,94091.0
2019-05-21 14:50:00,53.48,53.5,53.48,53.5,166597.0,45.2975,45.3144,45.2975,45.3144,166597.0
2019-05-21 14:55:00,53.5,53.52,53.49,53.52,101478.0,45.3144,45.3314,45.306,45.3314,101478.0
2019-05-21 15:00:00,53.52,53.53,53.46,53.49,230268.0,45.3314,45.3398,45.2806,45.306,230268.0
2019-05-21 15:05:00,53.48,53.53,53.48,53.53,60145.0,45.2975,45.3398,45.2975,45.3398,60145.0
2019-05-21 15:10:00,53.53,53.53,53.49,53.51,61209.0,45.3398,45.3398,45.306,45.3229,61209.0
2019-05-21 15:15:00,53.5,53.52,53.49,53.5,74391.0,45.3144,45.3314,45.306,45.3144,74391.0
2019-05-21 15:20:00,53.51,53.51,53.49,53.5,64772.0,45.3229,45.3229,45.306,45.3144,64772.0
2019-05-21 15:25:00,53.5,53.53,53.49,53.52,62882.0,45.3144,45.3398,45.306,45.3314,62882.0
2019-05-21 15:30:00,53.51,53.54,53.5,53.51,63112.0,45.3229,45.3483,45.3144,45.3229,63112.0
2019-05-21 15:35:00,53.52,53.65,53.51,53.65,134043.0,45.3314,45.4415,45.3229,45.4415,134043.0
2019-05-21 15:40:00,53.65,53.66,53.51,53.53,89446.0,45.4415,45.45,45.3229,45.3398,89446.0
2019-05-21 15:45:00,53.53,53.55,53.5,53.53,108786.0,45.3398,45.3568,45.3144,45.3398,108786.0
2019-05-21 15:50:00,53.53,53.61,53.51,53.55,176988.0,45.3398,45.4076,45.3229,45.3568,176988.0
2019-05-21 15:55:00,53.54,53.64,53.53,53.54,402172.0,45.3483,45.433,45.3398,45.3483,402172.0
2019-05-22 09:30:00,53.2,53.59,53.02,53.51,311360.0,45.0603,45.3907,44.9079,45.3229,311360.0
2019-05-22 09:35:00,53.5,53.54,53.43,53.5,159645.0,45.3144,45.3483,45.2551,45.3144,159645.0
2019-05-22 09:40:00,53.51,53.56,53.47,53.56,97568.0,45.3229,45.3653,45.289,45.3653,97568.0
2019-05-22 09:45:00,53.56,53.6,53.49,53.5,69087.0,45.3653,45.3991,45.306,45.3144,69087.0
2019-05-22 09:50:00,53.49,53.52,53.49,53.5,92470.0,45.306,45.3314,45.306,45.3144,92470.0
2019-05-22 09:55:00,53.5,53.56,53.48,53.56,127535.0,45.3144,45.3653,45.2975,45.3653,127535.0
2019-05-22 10:00:00,53.56,53.59,53.52,53.55,65329.0,45.3653,45.3907,45.3314,45.3568,65329.0
2019-05-22 10:05:00,53.54,53.54,53.48,53.49,58735.0,45.3483,45.3483,45.2975,45.306,58735.0
2019-05-22 10:10:00,53.5,53.53,53.49,53.52,84537.0,45.3144,45.3398,45.306,45.3314,84537.0
2019-05-22 10:15:00,53.51,53.6,53.51,53.54,130832.0,45.3229,45.3991,45.3229,45.3483,130832.0
2019-05-22 10:20:00,53.54,53.55,53.47,53.53,65641.0,45.3483,45.3568,45.289,45.3398,65641.0
2019-05-22 10:25:00,53.52,53.53,53.49,53.51,31511.0,45.3314,45.3398,45.306,45.3229,31511.0
2019-05-22 10:30:00,53.5,53.51,53.38,53.49,257191.0,45.3144,45.3229,45.2128,45.306,257191.0
2019-05-22 10:35:00,53.5,53.5,53.29,53.29,501495.0,45.3144,45.3144,45.1366,45.1366,501495.0
2019-05-22 10:40:00,53.29,53.38,53.28,53.34,112820.0,45.1366,45.2128,45.1281,45.1789,112820.0
2019-05-22 10:45:00,53.35,53.36,53.23,53.25,299269.0,45.1874,45.1959,45.0857,45.1027,299269.0
2019-05-22 10:50:00,53.26,53.35,53.22,53.28,512420.0,45.1112,45.1874,45.0773,45.1281,512420.0
2019-05-22 10:55:00,53.28,53.32,53.2,53.23,180759.0,45.1281,45.162,45.0603,45.0857,180759.0
2019-05-22 11:00:00,53.23,53.24,53.12,53.16,210580.0,45.0857,45.0942,44.9926,45.0265,210580.0
2019-05-22 11:05:00,53.16,53.17,53.07,53.1,75154.0,45.0265,45.0349,44.9502,44.9756,75154.0
2019-05-22 11:10:00,53.11,53.16,53.06,53.13,85326.0,44.9841,45.0265,44.9418,45.001,85326.0
2019-05-22 11:15:00,53.13,53.15,53.09,53.1,83665.0,45.001,45.018,44.9672,44.9756,83665.0
2019-05-22 11:20:00,53.1,53.11,52.88,52.93,168880.0,44.9756,44.9841,44.7893,44.8316,168880.0
2019-05-22 11:25:00,52.93,52.94,52.86,52.92,56722.0,44.8316,44.8401,44.7724,44.8232,56722.0
2019-05-22 11:30:00,52.92,52.95,52.83,52.83,64488.0,44.8232,44.8486,44.7469,44.7469,64488.0
2019-05-22 11:35:00,52.84,52.99,52.8,52.94,234205.0,44.7554,44.8825,44.7215,44.8401,234205.0
2019-05-22 11:40:00,52.95,53.0,52.93,52.99,44406.0,44.8486,44.8909,44.8316,44.8825,44406.0
2019-05-22 11:45:00,52.99,53.01,52.93,52.93,89165.0,44.8825,44.8994,44.8316,44.8316,89165.0
2019-05-22 11:50:00,52.94,52.95,52.89,52.95,362925.0,44.8401,44.8486,44.7978,44.8486,362925.0
2019-05-22 11:55:00,52.95,52.99,52.87,52.98,295120.0,44.8486,44.8825,44.7808,44.874,295120.0
2019-05-22 12:00:00,52.98,53.0,52.94,52.95,64346.0,44.874,44.8909,44.8401,44.8486,64346.0
2019-05-22 12:05:00,52.94,52.94,52.87,52.89,133738.0,44.8401,44.8401,44.7808,44.7978,133738.0
2019-05-22 12:10:00,52.88,52.89,52.82,52.87,173606.0,44.7893,44.7978,44.7385,44.7808,173606.0
2019-05-22 12:15:00,52.87,52.89,52.86,52.88,91634.0,44.7808,44.7978,44.7724,44.7893,91634.0
2019-05-22 12:20:00,52.87,52.9,52.76,52.77,172922.0,44.7808,44.8062,44.6877,44.6961,172922.0
2019-05-22 12:25:00,52.76,52.76,52.66,52.74,88781.0,44.6877,44.6877,44.603,44.6707,88781.0
2019-05-22 12:30:00,52.74,52.76,52.71,52.76,278760.0,44.6707,44.6877,44.6453,44.6877,278760.0
2019-05-22 12:35:00,52.75,52.76,52.72,52.76,152640.0,44.6792,44.6877,44.6538,44.6877,152640.0
2019-05-22 12:40:00,52.75,52.75,52.62,52.63,165159.0,44.6792,44.6792,44.5691,44.5775,165159.0
2019-05-22 12:45:00,52.62,52.68,52.62,52.67,78004.0,44.5691,44.6199,44.5691,44.6114,78004.0
2019-05-22 12:50:00,52.67,52.67,52.6,52.65,76954.0,44.6114,44.6114,44.5521,44.5945,76954.0
2019-05-22 12:55:00,52.65,52.67,52.62,52.63,59804.0,44.5945,44.6114,44.5691,44.5775,59804.0
2019-05-22 13:00:00,52.63,52.68,52.61,52.63,68921.0,44.5775,44.6199,44.5606,44.5775,68921.0
2019-05-22 13:05:00,52.64,52.65,52.61,52.64,169518.0,44.586,44.5945,44.5606,44.586,169518.0
2019-05-22 13:10:00,52.64,52.64,52.52,52.53,173580.0,44.586,44.586,44.4844,44.4928,173580.0
2019-05-22 13:15:00,52.53,52.57,52.51,52.52,144341.0,44.4928,44.5267,44.4759,44.4844,144341.0
2019-05-22 13:20:00,52.51,52.54,52.47,52.51,140332.0,44.4759,44.5013,44.442,44.4759,140332.0
2019-05-22 13:25:00,52.51,52.57,52.5,52.55,93998.0,44.4759,44.5267,44.4674,44.5098,93998.0
2019-05-22 13:30:00,52.54,52.57,52.53,52.55,27186.0,44.5013,44.5267,44.4928,44.5098,27186.0
2019-05-22 13:35:00,52.55,52.59,52.51,52.54,145681.0,44.5098,44.5437,44.4759,44.5013,145681.0
2019-05-22 13:40:00,52.54,52.61,52.52,52.58,98253.0,44.5013,44.5606,44.4844,44.5352,98253.0
2019-05-22 13:45:00,52.57,52.59,52.52,52.59,122224.0,44.5267,44.5437,44.4844,44.5437,122224.0
2019-05-22 13:50:00,52.59,52.59,52.54,52.55,83939.0,44.5437,44.5437,44.5013,44.5098,83939.0
2019-05-22 13:55:00,52.55,52.57,52.5,52.51,125471.0,44.5098,44.5267,44.4674,44.4759,125471.0
2019-05-22 14:00:00,52.52,52.56,52.52,52.52,133750.0,44.4844,44.5183,44.4844,44.4844,133750.0
2019-05-22 14:05:00,52.53,52.57,52.52,52.53,62522.0,44.4928,44.5267,44.4844,44.4928,62522.0
2019-05-22 14:10:00,52.53,52.55,52.51,52.53,112006.0,44.4928,44.5098,44.4759,44.4928,112006.0
2019-05-22 14:15:00,52.53,52.54,52.52,52.53,48483.0,44.4928,44.5013,44.4844,44.4928,48483.0
2019-05-22 14:20:00,52.53,52.63,52.52,52.59,168918.0,44.4928,44.5775,44.4844,44.5437,168918.0
2019-05-22 14:25:00,52.6,52.64,52.58,52.64,132695.0,44.5521,44.586,44.5352,44.586,132695.0
2019-05-22 14:30:00,52.64,52.73,52.62,52.71,128310.0,44.586,44.6622,44.5691,44.6453,128310.0
2019-05-22 14:35:00,52.71,52.79,52.71,52.77,89300.0,44.6453,44.7131,44.6453,44.6961,89300.0
2019-05-22 14:40:00,52.77,52.78,52.76,52.77,86338.0,44.6961,44.7046,44.6877,44.6961,86338.0
2019-05-22 14:45:00,52.77,52.83,52.76,52.82,89382.0,44.6961,44.7469,44.6877,44.7385,89382.0
2019-05-22 14:50:00,52.81,52.86,52.8,52.8,172025.0,44.73,44.7724,44.7215,44.7215,172025.0
2019-05-22 14:55:00,52.81,52.84,52.8,52.83,69146.0,44.73,44.7554,44.7215,44.7469,69146.0
2019-05-22 15:00:00,52.82,52.91,52.78,52.9,304688.0,44.7385,44.8147,44.7046,44.8062,304688.0
2019-05-22 15:05:00,52.9,52.91,52.86,52.88,62159.0,44.8062,44.8147,44.7724,44.7893,62159.0
2019-05-22 15:10:00,52.88,52.89,52.83,52.85,108279.0,44.7893,44.7978,44.7469,44.7639,108279.0
2019-05-22 15:15:00,52.84,52.88,52.81,52.83,59654.0,44.7554,44.7893,44.73,44.7469,59654.0
2019-05-22 15:20:00,52.84,52.96,52.82,52.93,87558.0,44.7554,44.8571,44.7385,44.8316,87558.0
2019-05-22 15:25:00,52.94,53.0,52.93,52.96,62752.0,44.8401,44.8909,44.8316,44.8571,62752.0
2019-05-22 15:30:00,52.95,52.96,52.9,52.91,264276.0,44.8486,44.8571,44.8062,44.8147,264276.0
2019-05-22 15:35:00,52.91,52.98,52.88,52.88,291441.0,44.8147,44.874,44.7893,44.7893,291441.0
2019-05-22 15:40:00,52.88,52.94,52.86,52.91,134759.0,44.7893,44.8401,44.7724,44.8147,134759.0
2019-05-22 15:45:00,52.92,52.93,52.91,52.91,183423.0,44.8232,44.8316,44.8147,44.8147,183423.0
2019-05-22 15:50:00,52.91,52.93,52.9,52.9,223005.0,44.8147,44.8316,44.8062,44.8062,223005.0
2019-05-22 15:55:00,52.9,52.92,52.79,52.79,817199.0,44.8062,44.8232,44.7131,44.7131,817199.0
2019-05-23 09:30:00,51.96,52.02,51.6,51.66,572818.0,44.0101,44.0609,43.7051,43.756,572818.0
2019-05-23 09:35:00,51.66,51.7,51.46,51.48,521304.0,43.756,43.7898,43.5866,43.6035,521304.0
2019-05-23 09:40:00,51.49,51.54,51.29,51.32,186903.0,43.612,43.6543,43.4426,43.468,186903.0
2019-05-23 09:45:00,51.32,51.57,51.29,51.52,183452.0,43.468,43.6797,43.4426,43.6374,183452.0
2019-05-23 09:50:00,51.51,51.53,51.42,51.45,176202.0,43.6289,43.6458,43.5527,43.5781,176202.0
2019-05-23 09:55:00,51.44,51.54,51.39,51.54,158649.0,43.5696,43.6543,43.5273,43.6543,158649.0
2019-05-23 10:00:00,51.53,51.85,51.51,51.79,137195.0,43.6458,43.9169,43.6289,43.8661,137195.0
2019-05-23 10:05:00,51.8,51.91,51.78,51.84,163337.0,43.8745,43.9677,43.8576,43.9084,163337.0
2019-05-23 10:10:00,51.83,51.95,51.72,51.93,227924.0,43.8999,44.0016,43.8068,43.9846,227924.0
2019-05-23 10:15:00,51.94,51.97,51.86,51.87,180743.0,43.9931,44.0185,43.9254,43.9338,180743.0
2019-05-23 10:20:00,51.86,51.95,51.8,51.93,157629.0,43.9254,44.0016,43.8745,43.9846,157629.0
2019-05-23 10:25:00,51.93,52.15,51.92,52.15,225237.0,43.9846,44.171,43.9762,44.171,225237.0
2019-05-23 10:30:00,52.15,52.37,52.12,52.33,356273.0,44.171,44.3573,44.1456,44.3234,356273.0
2019-05-23 10:35:00,52.34,52.35,52.11,52.21,375757.0,44.3319,44.3404,44.1371,44.2218,375757.0
2019-05-23 10:40:00,52.2,52.28,52.18,52.25,145555.0,44.2133,44.2811,44.1964,44.2557,145555.0
2019-05-23 10:45:00,52.24,52.44,52.24,52.41,137945.0,44.2472,44.4166,44.2472,44.3912,137945.0
2019-05-23 10:50:00,52.41,52.47,52.28,52.41,202048.0,44.3912,44.442,44.2811,44.3912,202048.0
2019-05-23 10:55:00,52.42,52.57,52.41,52.5,227842.0,44.3997,44.5267,44.3912,44.4674,227842.0
2019-05-23 11:00:00,52.51,52.52,52.4,52.49,482522.0,44.4759,44.4844,44.3827,44.459,482522.0
2019-05-23 11:05:00,52.5,52.56,52.43,52.51,271563.0,44.4674,44.5183,44.4081,44.4759,271563.0
2019-05-23 11:10:00,52.52,52.6,52.47,52.48,180935.0,44.4844,44.5521,44.442,44.4505,180935.0
2019-05-23 11:15:00,52.48,52.58,52.47,52.57,485615.0,44.4505,44.5352,44.442,44.5267,485615.0
2019-05-23 11:20:00,52.58,52.67,52.44,52.47,133446.0,44.5352,44.6114,44.4166,44.442,133446.0
2019-05-23 11:25:00,52.48,52.51,52.42,52.48,363006.0,44.4505,44.4759,44.3997,44.4505,363006.0
2019-05-23 11:30:00,52.48,52.48,52.27,52.31,142101.0,44.4505,44.4505,44.2726,44.3065,142101.0
2019-05-23 11:35:00,52.3,52.32,52.26,52.3,94733.0,44.298,44.315,44.2642,44.298,94733.0
2019-05-23 11:40:00,52.29,52.29,52.21,52.22,71711.0,44.2896,44.2896,44.2218,44.2303,71711.0
2019-05-23 11:45:00,52.22,52.29,52.2,52.27,70823.0,44.2303,44.2896,44.2133,44.2726,70823.0
2019-05-23 11:50:00,52.28,52.29,52.2,52.23,85909.0,44.2811,44.2896,44.2133,44.2387,85909.0
2019-05-23 11:55:00,52.23,52.25,52.2,52.22,312574.0,44.2387,44.2557,44.2133,44.2303,312574.0
2019-05-23 12:00:00,52.22,52.29,52.19,52.28,154900.0,44.2303,44.2896,44.2049,44.2811,154900.0
2019-05-23 12:05:00,52.28,52.51,52.27,52.44,174879.0,44.2811,44.4759,44.2726,44.4166,174879.0
2019-05-23 12:10:00,52.44,52.48,52.42,52.44,56839.0,44.4166,44.4505,44.3997,44.4166,56839.0
2019-05-23 12:15:00,52.44,52.45,52.36,52.41,44847.0,44.4166,44.4251,44.3489,44.3912,44847.0
2019-05-23 12:20:00,52.42,52.43,52.28,52.38,58880.0,44.3997,44.4081,44.2811,44.3658,58880.0
2019-05-23 12:25:00,52.39,52.48,52.36,52.48,51522.0,44.3743,44.4505,44.3489,44.4505,51522.0
2019-05-23 12:30:00,52.48,52.52,52.46,52.51,57869.0,44.4505,44.4844,44.4336,44.4759,57869.0
2019-05-23 12:35:00,52.52,52.59,52.48,52.58,81992.0,44.4844,44.5437,44.4505,44.5352,81992.0
2019-05-23 12:40:00,52.57,52.64,52.51,52.52,149781.0,44.5267,44.586,44.4759,44.4844,149781.0
2019-05-23 12:45:00,52.51,52.52,52.47,52.52,119930.0,44.4759,44.4844,44.442,44.4844,119930.0
2019-05-23 12:50:00,52.51,52.52,52.45,52.48,151380.0,44.4759,44.4844,44.4251,44.4505,151380.0
2019-05-23 12:55:00,52.48,52.53,52.43,52.48,192717.0,44.4505,44.4928,44.4081,44.4505,192717.0
2019-05-23 13:00:00,52.48,52.54,52.45,52.53,163619.0,44.4505,44.5013,44.4251,44.4928,163619.0
2019-05-23 13:05:00,52.53,52.55,52.47,52.48,89862.0,44.4928,44.5098,44.442,44.4505,89862.0
2019-05-23 13:10:00,52.48,52.51,52.46,52.48,164805.0,44.4505,44.4759,44.4336,44.4505,164805.0
2019-05-23 13:15:00,52.48,52.53,52.48,52.5,137377.0,44.4505,44.4928,44.4505,44.4674,137377.0
2019-05-23 13:20:00,52.49,52.54,52.44,52.5,242903.0,44.459,44.5013,44.4166,44.4674,242903.0
2019-05-23 13:25:00,52.51,52.63,52.49,52.57,72077.0,44.4759,44.5775,44.459,44.5267,72077.0
2019-05-23 13:30:00,52.57,52.66,52.55,52.66,175158.0,44.5267,44.603,44.5098,44.603,175158.0
2019-05-23 13:35:00,52.65,52.68,52.6,52.64,193666.0,44.5945,44.6199,44.5521,44.586,193666.0
2019-05-23 13:40:00,52.64,52.64,52.38,52.38,125455.0,44.586,44.586,44.3658,44.3658,125455.0
2019-05-23 13:45:00,52.39,52.43,52.37,52.39,107089.0,44.3743,44.4081,44.3573,44.3743,107089.0
2019-05-23 13:50:00,52.38,52.4,52.37,52.38,171693.0,44.3658,44.3827,44.3573,44.3658,171693.0
2019-05-23 13:55:00,52.39,52.41,52.33,52.36,318154.0,44.3743,44.3912,44.3234,44.3489,318154.0
2019-05-23 14:00:00,52.36,52.37,52.27,52.28,303681.0,44.3489,44.3573,44.2726,44.2811,303681.0
2019-05-23 14:05:00,52.28,52.31,52.23,52.25,227429.0,44.2811,44.3065,44.2387,44.2557,227429.0
2019-05-23 14:10:00,52.25,52.27,52.17,52.18,1217267.0,44.2557,44.2726,44.1879,44.1964,1217267.0
2019-05-23 14:15:00,52.18,52.27,52.18,52.22,135732.0,44.1964,44.2726,44.1964,44.2303,135732.0
2019-05-23 14:20:00,52.22,52.3,52.22,52.27,100954.0,44.2303,44.298,44.2303,44.2726,100954.0
2019-05-23 14:25:00,52.27,52.29,52.23,52.26,178564.0,44.2726,44.2896,44.2387,44.2642,178564.0
2019-05-23 14:30:00,52.26,52.27,52.24,52.27,130217.0,44.2642,44.2726,44.2472,44.2726,130217.0
2019-05-23 14:35:00,52.27,52.29,52.24,52.25,134887.0,44.2726,44.2896,44.2472,44.2557,134887.0
2019-05-23 14:40:00,52.24,52.26,52.22,52.25,253966.0,44.2472,44.2642,44.2303,44.2557,253966.0
2019-05-23 14:45:00,52.25,52.25,52.2,52.23,284835.0,44.2557,44.2557,44.2133,44.2387,284835.0
2019-05-23 14:50:00,52.22,52.28,52.21,52.28,157540.0,44.2303,44.2811,44.2218,44.2811,157540.0
2019-05-23 14:55:00,52.28,52.3,52.24,52.25,94500.0,44.2811,44.298,44.2472,44.2557,94500.0
2019-05-23 15:00:00,52.25,52.29,52.19,52.22,348050.0,44.2557,44.2896,44.2049,44.2303,348050.0
2019-05-23 15:05:00,52.21,52.27,52.2,52.25,262818.0,44.2218,44.2726,44.2133,44.2557,262818.0
2019-05-23 15:10:00,52.25,52.3,52.23,52.25,153680.0,44.2557,44.298,44.2387,44.2557,153680.0
2019-05-23 15:15:00,52.25,52.43,52.24,52.4,506248.0,44.2557,44.4081,44.2472,44.3827,506248.0
2019-05-23 15:20:00,52.41,52.58,52.4,52.49,131129.0,44.3912,44.5352,44.3827,44.459,131129.0
2019-05-23 15:25:00,52.48,52.68,52.47,52.67,129178.0,44.4505,44.6199,44.442,44.6114,129178.0
2019-05-23 15:30:00,52.67,52.79,52.53,52.71,187019.0,44.6114,44.7131,44.4928,44.6453,187019.0
2019-05-23 15:35:00,52.71,52.88,52.7,52.79,278030.0,44.6453,44.7893,44.6368,44.7131,278030.0
2019-05-23 15:40:00,52.78,52.79,52.5,52.55,486234.0,44.7046,44.7131,44.4674,44.5098,486234.0
2019-05-23 15:45:00,52.55,52.73,52.55,52.65,274052.0,44.5098,44.6622,44.5098,44.5945,274052.0
2019-05-23 15:50:00,52.65,52.74,52.59,52.73,411463.0,44.5945,44.6707,44.5437,44.6622,411463.0
2019-05-23 15:55:00,52.73,52.94,52.73,52.9,963126.0,44.6622,44.8401,44.6622,44.8062,963126.0
2019-05-24 09:30:00,53.35,53.6,53.03,53.37,271422.0,45.1874,45.3991,44.9163,45.2043,271422.0
2019-05-24 09:35:00,53.38,53.42,53.23,53.32,183087.0,45.2128,45.2467,45.0857,45.162,183087.0
2019-05-24 09:40:00,53.33,53.35,53.21,53.26,389432.0,45.1704,45.1874,45.0688,45.1112,389432.0
2019-05-24 09:45:00,53.27,53.28,53.15,53.28,314128.0,45.1196,45.1281,45.018,45.1281,314128.0
2019-05-24 09:50:00,53.27,53.44,53.25,53.39,195323.0,45.1196,45.2636,45.1027,45.2213,195323.0
2019-05-24 09:55:00,53.39,53.5,53.37,53.48,118408.0,45.2213,45.3144,45.2043,45.2975,118408.0
2019-05-24 10:00:00,53.46,53.85,53.43,53.8,291404.0,45.2806,45.6109,45.2551,45.5685,291404.0
2019-05-24 10:05:00,53.8,53.98,53.78,53.9,478802.0,45.5685,45.721,45.5516,45.6532,478802.0
2019-05-24 10:10:00,53.89,53.89,53.56,53.7,371331.0,45.6448,45.6448,45.3653,45.4838,371331.0
2019-05-24 10:15:00,53.7,53.75,53.66,53.73,107160.0,45.4838,45.5262,45.45,45.5092,107160.0
2019-05-24 10:20:00,53.72,53.77,53.69,53.76,115102.0,45.5008,45.5431,45.4754,45.5347,115102.0
2019-05-24 10:25:00,53.75,53.81,53.68,53.68,174675.0,45.5262,45.577,45.4669,45.4669,174675.0
2019-05-24 10:30:00,53.68,53.71,53.4,53.46,213299.0,45.4669,45.4923,45.2297,45.2806,213299.0
2019-05-24 10:35:00,53.45,53.61,53.4,53.58,196525.0,45.2721,45.4076,45.2297,45.3822,196525.0
2019-05-24 10:40:00,53.58,53.58,53.47,53.5,180909.0,45.3822,45.3822,45.289,45.3144,180909.0
2019-05-24 10:45:00,53.5,53.5,53.32,53.34,208002.0,45.3144,45.3144,45.162,45.1789,208002.0
2019-05-24 10:50:00,53.35,53.39,53.31,53.32,307757.0,45.1874,45.2213,45.1535,45.162,307757.0
2019-05-24 10:55:00,53.32,53.37,53.14,53.16,253053.0,45.162,45.2043,45.0095,45.0265,253053.0
2019-05-24 11:00:00,53.16,53.35,53.16,53.28,205260.0,45.0265,45.1874,45.0265,45.1281,205260.0
2019-05-24 11:05:00,53.27,53.48,53.26,53.38,252933.0,45.1196,45.2975,45.1112,45.2128,252933.0
2019-05-24 11:10:00,53.38,53.39,53.33,53.37,260150.0,45.2128,45.2213,45.1704,45.2043,260150.0
2019-05-24 11:15:00,53.36,53.44,53.35,53.43,122419.0,45.1959,45.2636,45.1874,45.2551,122419.0
2019-05-24 11:20:00,53.43,53.47,53.39,53.44,64417.0,45.2551,45.289,45.2213,45.2636,64417.0
2019-05-24 11:25:00,53.43,53.5,53.42,53.5,116472.0,45.2551,45.3144,45.2467,45.3144,116472.0
2019-05-24 11:30:00,53.51,53.52,53.46,53.47,66703.0,45.3229,45.3314,45.2806,45.289,66703.0
2019-05-24 11:35:00,53.47,53.51,53.44,53.46,165260.0,45.289,45.3229,45.2636,45.2806,165260.0
2019-05-24 11:40:00,53.46,53.5,53.43,53.49,153174.0,45.2806,45.3144,45.2551,45.306,153174.0
2019-05-24 11:45:00,53.49,53.5,53.47,53.48,86167.0,45.306,45.3144,45.289,45.2975,86167.0
2019-05-24 11:50:00,53.48,53.5,53.47,53.48,151195.0,45.2975,45.3144,45.289,45.2975,151195.0
2019-05-24 11:55:00,53.48,53.49,53.44,53.44,166330.0,45.2975,45.306,45.2636,45.2636,166330.0
2019-05-24 12:00:00,53.45,53.5,53.42,53.48,236869.0,45.2721,45.3144,45.2467,45.2975,236869.0
2019-05-24 12:05:00,53.49,53.5,53.43,53.46,103828.0,45.306,45.3144,45.2551,45.2806,103828.0
2019-05-24 12:10:00,53.46,53.47,53.41,53.45,113752.0,45.2806,45.289,45.2382,45.2721,113752.0
2019-05-24 12:15:00,53.44,53.49,53.41,53.43,98826.0,45.2636,45.306,45.2382,45.2551,98826.0
2019-05-24 12:20:00,53.42,53.44,53.4,53.41,91018.0,45.2467,45.2636,45.2297,45.2382,91018.0
2019-05-24 12:25:00,53.41,53.45,53.4,53.44,117457.0,45.2382,45.2721,45.2297,45.2636,117457.0
2019-05-24 12:30:00,53.44,53.45,53.41,53.43,50696.0,45.2636,45.2721,45.2382,45.2551,50696.0
2019-05-24 12:35:00,53.43,53.47,53.42,53.45,73097.0,45.2551,45.289,45.2467,45.2721,73097.0
2019-05-24 12:40:00,53.44,53.48,53.42,53.43,107492.0,45.2636,45.2975,45.2467,45.2551,107492.0
2019-05-24 12:45:00,53.42,53.43,53.42,53.43,84532.0,45.2467,45.2551,45.2467,45.2551,84532.0
2019-05-24 12:50:00,53.43,53.45,53.41,53.43,278452.0,45.2551,45.2721,45.2382,45.2551,278452.0
2019-05-24 12:55:00,53.43,53.44,53.32,53.35,215847.0,45.2551,45.2636,45.162,45.1874,215847.0
2019-05-24 13:00:00,53.35,53.41,53.35,53.38,54223.0,45.1874,45.2382,45.1874,45.2128,54223.0
2019-05-24 13:05:00,53.38,53.45,53.36,53.42,53952.0,45.2128,45.2721,45.1959,45.2467,53952.0
2019-05-24 13:10:00,53.42,53.47,53.39,53.45,59210.0,45.2467,45.289,45.2213,45.2721,59210.0
2019-05-24 13:15:00,53.45,53.5,53.39,53.44,84717.0,45.2721,45.3144,45.2213,45.2636,84717.0
2019-05-24 13:20:00,53.44,53.55,53.42,53.44,106063.0,45.2636,45.3568,45.2467,45.2636,106063.0
2019-05-24 13:25:00,53.44,53.44,53.42,53.43,70045.0,45.2636,45.2636,45.2467,45.2551,70045.0
2019-05-24 13:30:00,53.43,53.49,53.42,53.44,143468.0,45.2551,45.306,45.2467,45.2636,143468.0
2019-05-24 13:35:00,53.44,53.47,53.43,53.45,184932.0,45.2636,45.289,45.2551,45.2721,184932.0
2019-05-24 13:40:00,53.45,53.49,53.44,53.48,125461.0,45.2721,45.306,45.2636,45.2975,125461.0
2019-05-24 13:45:00,53.49,53.49,53.45,53.46,68794.0,45.306,45.306,45.2721,45.2806,68794.0
2019-05-24 13:50:00,53.46,53.55,53.46,53.5,169512.0,45.2806,45.3568,45.2806,45.3144,169512.0
2019-05-24 13:55:00,53.5,53.51,53.43,53.48,159394.0,45.3144,45.3229,45.2551,45.2975,159394.0
2019-05-24 14:00:00,53.47,53.49,53.45,53.47,151644.0,45.289,45.306,45.2721,45.289,151644.0
2019-05-24 14:05:00,53.46,53.48,53.45,53.47,134810.0,45.2806,45.2975,45.2721,45.289,134810.0
2019-05-24 14:10:00,53.47,53.5,53.45,53.46,140518.0,45.289,45.3144,45.2721,45.2806,140518.0
2019-05-24 14:15:00,53.47,53.5,53.46,53.48,137405.0,45.289,45.3144,45.2806,45.2975,137405.0
2019-05-24 14:20:00,53.47,53.49,53.46,53.47,96148.0,45.289,45.306,45.2806,45.289,96148.0
2019-05-24 14:25:00,53.47,53.49,53.46,53.48,141041.0,45.289,45.306,45.2806,45.2975,141041.0
2019-05-24 14:30:00,53.48,53.5,53.46,53.47,91297.0,45.2975,45.3144,45.2806,45.289,91297.0
2019-05-24 14:35:00,53.47,53.49,53.47,53.48,130348.0,45.289,45.306,45.289,45.2975,130348.0
2019-05-24 14:40:00,53.48,53.58,53.47,53.56,119144.0,45.2975,45.3822,45.289,45.3653,119144.0
2019-05-24 14:45:00,53.57,53.58,53.53,53.55,88282.0,45.3737,45.3822,45.3398,45.3568,88282.0
2019-05-24 14:50:00,53.55,53.58,53.55,53.58,97388.0,45.3568,45.3822,45.3568,45.3822,97388.0
2019-05-24 14:55:00,53.57,53.58,53.47,53.47,67441.0,45.3737,45.3822,45.289,45.289,67441.0
2019-05-24 15:00:00,53.48,53.51,53.45,53.48,117862.0,45.2975,45.3229,45.2721,45.2975,117862.0
2019-05-24 15:05:00,53.47,53.5,53.46,53.5,66420.0,45.289,45.3144,45.2806,45.3144,66420.0
2019-05-24 15:10:00,53.49,53.49,53.46,53.48,85761.0,45.306,45.306,45.2806,45.2975,85761.0
2019-05-24 15:15:00,53.48,53.49,53.47,53.48,114438.0,45.2975,45.306,45.289,45.2975,114438.0
2019-05-24 15:20:00,53.48,53.49,53.44,53.47,256664.0,45.2975,45.306,45.2636,45.289,256664.0
2019-05-24 15:25:00,53.48,53.51,53.46,53.5,199010.0,45.2975,45.3229,45.2806,45.3144,199010.0
2019-05-24 15:30:00,53.5,53.51,53.47,53.5,137462.0,45.3144,45.3229,45.289,45.3144,137462.0
2019-05-24 15:35:00,53.5,53.5,53.47,53.48,90442.0,45.3144,45.3144,45.289,45.2975,90442.0
2019-05-24 15:40:00,53.48,53.49,53.46,53.48,156664.0,45.2975,45.306,45.2806,45.2975,156664.0
2019-05-24 15:45:00,53.49,53.53,53.48,53.52,149917.0,45.306,45.3398,45.2975,45.3314,149917.0
2019-05-24 15:50:00,53.52,53.56,53.5,53.55,218103.0,45.3314,45.3653,45.3144,45.3568,218103.0
2019-05-24 15:55:00,53.54,53.59,53.45,53.5,557823.0,45.3483,45.3907,45.2721,45.3144,557823.0
2019-05-28 09:30:00,53.68,53.78,53.51,53.53,172773.0,45.4669,45.5516,45.3229,45.3398,172773.0
2019-05-28 09:35:00,53.52,53.58,53.22,53.29,96814.0,45.3314,45.3822,45.0773,45.1366,96814.0
2019-05-28 09:40:00,53.3,53.39,53.21,53.26,73237.0,45.145,45.2213,45.0688,45.1112,73237.0
2019-05-28 09:45:00,53.25,53.34,53.17,53.25,82162.0,45.1027,45.1789,45.0349,45.1027,82162.0
2019-05-28 09:50:00,53.24,53.29,53.09,53.22,63011.0,45.0942,45.1366,44.9672,45.0773,63011.0
2019-05-28 09:55:00,53.21,53.21,52.6,52.61,160263.0,45.0688,45.0688,44.5521,44.5606,160263.0
2019-05-28 10:00:00,52.62,52.72,52.58,52.64,100416.0,44.5691,44.6538,44.5352,44.586,100416.0
2019-05-28 10:05:00,52.65,52.78,52.62,52.7,76008.0,44.5945,44.7046,44.5691,44.6368,76008.0
2019-05-28 10:10:00,52.7,52.77,52.62,52.76,76411.0,44.6368,44.6961,44.5691,44.6877,76411.0
2019-05-28 10:15:00,52.76,52.8,52.62,52.69,54337.0,44.6877,44.7215,44.5691,44.6284,54337.0
2019-05-28 10:20:00,52.68,52.8,52.66,52.73,42364.0,44.6199,44.7215,44.603,44.6622,42364.0
2019-05-28 10:25:00,52.73,52.77,52.66,52.71,37937.0,44.6622,44.6961,44.603,44.6453,37937.0
2019-05-28 10:30:00,52.7,52.75,52.62,52.66,57758.0,44.6368,44.6792,44.5691,44.603,57758.0
2019-05-28 10:35:00,52.66,52.67,52.54,52.55,51101.0,44.603,44.6114,44.5013,44.5098,51101.0
2019-05-28 10:40:00,52.55,52.64,52.54,52.58,51613.0,44.5098,44.586,44.5013,44.5352,51613.0
2019-05-28 10:45:00,52.57,52.74,52.52,52.71,95306.0,44.5267,44.6707,44.4844,44.6453,95306.0
2019-05-28 10:50:00,52.71,52.72,52.6,52.67,34400.0,44.6453,44.6538,44.5521,44.6114,34400.0
2019-05-28 10:55:00,52.67,52.68,52.57,52.66,55354.0,44.6114,44.6199,44.5267,44.603,55354.0
2019-05-28 11:00:00,52.64,52.76,52.63,52.73,64817.0,44.586,44.6877,44.5775,44.6622,64817.0
2019-05-28 11:05:00,52.73,52.96,52.73,52.92,119595.0,44.6622,44.8571,44.6622,44.8232,119595.0
2019-05-28 11:10:00,52.93,52.95,52.83,52.86,65606.0,44.8316,44.8486,44.7469,44.7724,65606.0
2019-05-28 11:15:00,52.86,52.99,52.83,52.98,54650.0,44.7724,44.8825,44.7469,44.874,54650.0
2019-05-28 11:20:00,52.98,53.03,52.9,52.93,71071.0,44.874,44.9163,44.8062,44.8316,71071.0
2019-05-28 11:25:00,52.92,52.93,52.76,52.77,52169.0,44.8232,44.8316,44.6877,44.6961,52169.0
2019-05-28 11:30:00,52.76,52.81,52.75,52.78,54047.0,44.6877,44.73,44.6792,44.7046,54047.0
2019-05-28 11:35:00,52.79,52.87,52.77,52.85,32491.0,44.7131,44.7808,44.6961,44.7639,32491.0
2019-05-28 11:40:00,52.85,52.9,52.85,52.87,24584.0,44.7639,44.8062,44.7639,44.7808,24584.0
2019-05-28 11:45:00,52.86,52.86,52.77,52.77,41377.0,44.7724,44.7724,44.6961,44.6961,41377.0
2019-05-28 11:50:00,52.77,52.8,52.7,52.73,43932.0,44.6961,44.7215,44.6368,44.6622,43932.0
2019-05-28 11:55:00,52.72,52.81,52.71,52.8,37096.0,44.6538,44.73,44.6453,44.7215,37096.0
2019-05-28 12:00:00,52.81,52.85,52.75,52.77,24375.0,44.73,44.7639,44.6792,44.6961,24375.0
2019-05-28 12:05:00,52.76,52.81,52.75,52.75,17727.0,44.6877,44.73,44.6792,44.6792,17727.0
2019-05-28 12:10:00,52.74,52.78,52.71,52.77,31070.0,44.6707,44.7046,44.6453,44.6961,31070.0
2019-05-28 12:15:00,52.77,52.8,52.73,52.78,22519.0,44.6961,44.7215,44.6622,44.7046,22519.0
2019-05-28 12:20:00,52.79,52.81,52.76,52.8,36316.0,44.7131,44.73,44.6877,44.7215,36316.0
2019-05-28 12:25:00,52.81,52.82,52.74,52.75,26599.0,44.73,44.7385,44.6707,44.6792,26599.0
2019-05-28 12:30:00,52.74,52.77,52.68,52.71,40357.0,44.6707,44.6961,44.6199,44.6453,40357.0
2019-05-28 12:35:00,52.71,52.72,52.65,52.68,62313.0,44.6453,44.6538,44.5945,44.6199,62313.0
2019-05-28 12:40:00,52.68,52.72,52.67,52.71,41851.0,44.6199,44.6538,44.6114,44.6453,41851.0
2019-05-28 12:45:00,52.71,52.76,52.67,52.73,54229.0,44.6453,44.6877,44.6114,44.6622,54229.0
2019-05-28 12:50:00,52.73,52.76,52.72,52.73,18391.0,44.6622,44.6877,44.6538,44.6622,18391.0
2019-05-28 12:55:00,52.73,52.74,52.69,52.7,43089.0,44.6622,44.6707,44.6284,44.6368,43089.0
2019-05-28 13:00:00,52.71,52.83,52.71,52.8,49413.0,44.6453,44.7469,44.6453,44.7215,49413.0
2019-05-28 13:05:00,52.8,52.84,52.77,52.79,26911.0,44.7215,44.7554,44.6961,44.7131,26911.0
2019-05-28 13:10:00,52.79,52.83,52.76,52.83,64059.0,44.7131,44.7469,44.6877,44.7469,64059.0
2019-05-28 13:15:00,52.82,52.89,52.81,52.82,80084.0,44.7385,44.7978,44.73,44.7385,80084.0
2019-05-28 13:20:00,52.82,52.86,52.82,52.83,21321.0,44.7385,44.7724,44.7385,44.7469,21321.0
2019-05-28 13:25:00,52.82,52.83,52.73,52.73,31243.0,44.7385,44.7469,44.6622,44.6622,31243.0
2019-05-28 13:30:00,52.73,52.79,52.72,52.78,41300.0,44.6622,44.7131,44.6538,44.7046,41300.0
2019-05-28 13:35:00,52.77,52.84,52.76,52.8,52409.0,44.6961,44.7554,44.6877,44.7215,52409.0
2019-05-28 13:40:00,52.81,52.85,52.76,52.76,42161.0,44.73,44.7639,44.6877,44.6877,42161.0
2019-05-28 13:45:00,52.77,52.78,52.73,52.77,29689.0,44.6961,44.7046,44.6622,44.6961,29689.0
2019-05-28 13:50:00,52.76,52.77,52.73,52.73,41224.0,44.6877,44.6961,44.6622,44.6622,41224.0
2019-05-28 13:55:00,52.73,52.77,52.72,52.76,41916.0,44.6622,44.6961,44.6538,44.6877,41916.0
2019-05-28 14:00:00,52.77,52.77,52.68,52.69,90349.0,44.6961,44.6961,44.6199,44.6284,90349.0
2019-05-28 14:05:00,52.69,52.7,52.66,52.66,19765.0,44.6284,44.6368,44.603,44.603,19765.0
2019-05-28 14:10:00,52.67,52.69,52.56,52.57,44125.0,44.6114,44.6284,44.5183,44.5267,44125.0
2019-05-28 14:15:00,52.56,52.62,52.55,52.6,64570.0,44.5183,44.5691,44.5098,44.5521,64570.0
2019-05-28 14:20:00,52.59,52.62,52.58,52.61,55413.0,44.5437,44.5691,44.5352,44.5606,55413.0
2019-05-28 14:25:00,52.61,52.66,52.59,52.64,38262.0,44.5606,44.603,44.5437,44.586,38262.0
2019-05-28 14:30:00,52.63,52.68,52.59,52.65,64652.0,44.5775,44.6199,44.5437,44.5945,64652.0
2019-05-28 14:35:00,52.65,52.65,52.61,52.64,36561.0,44.5945,44.5945,44.5606,44.586,36561.0
2019-05-28 14:40:00,52.63,52.65,52.55,52.57,57168.0,44.5775,44.5945,44.5098,44.5267,57168.0
2019-05-28 14:45:00,52.57,52.65,52.56,52.62,82479.0,44.5267,44.5945,44.5183,44.5691,82479.0
2019-05-28 14:50:00,52.63,52.69,52.6,52.65,51768.0,44.5775,44.6284,44.5521,44.5945,51768.0
2019-05-28 14:55:00,52.66,52.72,52.65,52.71,42034.0,44.603,44.6538,44.5945,44.6453,42034.0
2019-05-28 15:00:00,52.7,52.7,52.61,52.62,50239.0,44.6368,44.6368,44.5606,44.5691,50239.0
2019-05-28 15:05:00,52.62,52.71,52.62,52.63,42898.0,44.5691,44.6453,44.5691,44.5775,42898.0
2019-05-28 15:10:00,52.62,52.63,52.58,52.61,43482.0,44.5691,44.5775,44.5352,44.5606,43482.0
2019-05-28 15:15:00,52.61,52.66,52.57,52.59,41488.0,44.5606,44.603,44.5267,44.5437,41488.0
2019-05-28 15:20:00,52.6,52.62,52.55,52.57,78283.0,44.5521,44.5691,44.5098,44.5267,78283.0
2019-05-28 15:25:00,52.57,52.61,52.56,52.57,35114.0,44.5267,44.5606,44.5183,44.5267,35114.0
2019-05-28 15:30:00,52.57,52.6,52.52,52.53,75613.0,44.5267,44.5521,44.4844,44.4928,75613.0
2019-05-28 15:35:00,52.53,52.54,52.42,52.43,111168.0,44.4928,44.5013,44.3997,44.4081,111168.0
2019-05-28 15:40:00,52.43,52.43,52.34,52.36,94534.0,44.4081,44.4081,44.3319,44.3489,94534.0
2019-05-28 15:45:00,52.36,52.4,52.34,52.37,107350.0,44.3489,44.3827,44.3319,44.3573,107350.0
2019-05-28 15:50:00,52.37,52.42,52.35,52.41,168161.0,44.3573,44.3997,44.3404,44.3912,168161.0
2019-05-28 15:55:00,52.4,52.43,52.28,52.29,371860.0,44.3827,44.4081,44.2811,44.2896,371860.0
2019-05-29 09:30:00,51.91,51.94,51.61,51.62,220734.0,43.9677,43.9931,43.7136,43.7221,220734.0
2019-05-29 09:35:00,51.61,51.84,51.49,51.75,191199.0,43.7136,43.9084,43.612,43.8322,191199.0
2019-05-29 09:40:00,51.71,52.0,51.69,51.99,90412.0,43.7983,44.0439,43.7814,44.0355,90412.0
2019-05-29 09:45:00,51.98,51.98,51.87,51.96,82862.0,44.027,44.027,43.9338,44.0101,82862.0
2019-05-29 09:50:00,51.96,52.09,51.95,52.09,114268.0,44.0101,44.1202,44.0016,44.1202,114268.0
2019-05-29 09:55:00,52.09,52.14,51.88,51.89,64489.0,44.1202,44.1625,43.9423,43.9508,64489.0
2019-05-29 10:00:00,51.88,51.93,51.75,51.82,78778.0,43.9423,43.9846,43.8322,43.8915,78778.0
2019-05-29 10:05:00,51.81,51.82,51.73,51.78,74395.0,43.883,43.8915,43.8152,43.8576,74395.0
2019-05-29 10:10:00,51.78,51.86,51.69,51.85,67926.0,43.8576,43.9254,43.7814,43.9169,67926.0
2019-05-29 10:15:00,51.85,52.06,51.84,52.05,108219.0,43.9169,44.0948,43.9084,44.0863,108219.0
2019-05-29 10:20:00,52.06,52.06,51.96,52.01,40268.0,44.0948,44.0948,44.0101,44.0524,40268.0
2019-05-29 10:25:00,52.01,52.12,51.99,52.12,44490.0,44.0524,44.1456,44.0355,44.1456,44490.0
2019-05-29 10:30:00,52.12,52.12,52.01,52.03,83855.0,44.1456,44.1456,44.0524,44.0693,83855.0
2019-05-29 10:35:00,52.02,52.04,51.94,52.0,65436.0,44.0609,44.0778,43.9931,44.0439,65436.0
2019-05-29 10:40:00,51.99,52.03,51.94,52.0,31868.0,44.0355,44.0693,43.9931,44.0439,31868.0
2019-05-29 10:45:00,52.0,52.01,51.88,51.9,65364.0,44.0439,44.0524,43.9423,43.9592,65364.0
2019-05-29 10:50:00,51.89,51.92,51.82,51.85,73336.0,43.9508,43.9762,43.8915,43.9169,73336.0
2019-05-29 10:55:00,51.86,51.89,51.78,51.79,52459.0,43.9254,43.9508,43.8576,43.8661,52459.0
2019-05-29 11:00:00,51.78,51.88,51.76,51.82,69190.0,43.8576,43.9423,43.8407,43.8915,69190.0
2019-05-29 11:05:00,51.82,51.89,51.79,51.83,72526.0,43.8915,43.9508,43.8661,43.8999,72526.0
2019-05-29 11:10:00,51.81,51.82,51.68,51.68,125891.0,43.883,43.8915,43.7729,43.7729,125891.0
2019-05-29 11:15:00,51.68,51.72,51.5,51.51,60988.0,43.7729,43.8068,43.6204,43.6289,60988.0
2019-05-29 11:20:00,51.51,51.54,51.42,51.48,99204.0,43.6289,43.6543,43.5527,43.6035,99204.0
2019-05-29 11:25:00,51.48,51.5,51.38,51.45,45274.0,43.6035,43.6204,43.5188,43.5781,45274.0
2019-05-29 11:30:00,51.45,51.51,51.39,51.45,66096.0,43.5781,43.6289,43.5273,43.5781,66096.0
2019-05-29 11:35:00,51.45,51.54,51.37,51.37,84911.0,43.5781,43.6543,43.5103,43.5103,84911.0
2019-05-29 11:40:00,51.37,51.38,51.1,51.22,166431.0,43.5103,43.5188,43.2816,43.3833,166431.0
2019-05-29 11:45:00,51.22,51.3,51.2,51.26,50621.0,43.3833,43.451,43.3663,43.4172,50621.0
2019-05-29 11:50:00,51.26,51.27,51.06,51.06,64200.0,43.4172,43.4256,43.2478,43.2478,64200.0
2019-05-29 11:55:00,51.06,51.15,51.04,51.15,76149.0,43.2478,43.324,43.2308,43.324,76149.0
2019-05-29 12:00:00,51.14,51.19,51.11,51.18,65994.0,43.3155,43.3579,43.2901,43.3494,65994.0
2019-05-29 12:05:00,51.19,51.28,51.16,51.26,40776.0,43.3579,43.4341,43.3325,43.4172,40776.0
2019-05-29 12:10:00,51.27,51.33,51.22,51.33,39201.0,43.4256,43.4764,43.3833,43.4764,39201.0
2019-05-29 12:15:00,51.32,51.42,51.31,51.4,43078.0,43.468,43.5527,43.4595,43.5357,43078.0
2019-05-29 12:20:00,51.4,51.41,51.25,51.27,47364.0,43.5357,43.5442,43.4087,43.4256,47364.0
2019-05-29 12:25:00,51.27,51.3,51.23,51.26,51378.0,43.4256,43.451,43.3917,43.4172,51378.0
2019-05-29 12:30:00,51.26,51.33,51.26,51.28,46644.0,43.4172,43.4764,43.4172,43.4341,46644.0
2019-05-29 12:35:00,51.29,51.3,51.17,51.22,64696.0,43.4426,43.451,43.3409,43.3833,64696.0
2019-05-29 12:40:00,51.22,51.32,51.17,51.32,55084.0,43.3833,43.468,43.3409,43.468,55084.0
2019-05-29 12:45:00,51.32,51.35,51.25,51.29,59251.0,43.468,43.4934,43.4087,43.4426,59251.0
2019-05-29 12:50:00,51.28,51.32,51.2,51.2,50167.0,43.4341,43.468,43.3663,43.3663,50167.0
2019-05-29 12:55:00,51.2,51.21,51.1,51.14,87436.0,43.3663,43.3748,43.2816,43.3155,87436.0
2019-05-29 13:00:00,51.14,51.33,51.11,51.31,119226.0,43.3155,43.4764,43.2901,43.4595,119226.0
2019-05-29 13:05:00,51.32,51.47,51.29,51.47,124603.0,43.468,43.595,43.4426,43.595,124603.0
2019-05-29 13:10:00,51.46,51.52,51.36,51.36,58613.0,43.5866,43.6374,43.5019,43.5019,58613.0
2019-05-29 13:15:00,51.36,51.38,51.32,51.36,27468.0,43.5019,43.5188,43.468,43.5019,27468.0
2019-05-29 13:20:00,51.36,51.4,51.31,51.39,46169.0,43.5019,43.5357,43.4595,43.5273,46169.0
2019-05-29 13:25:00,51.4,51.53,51.39,51.51,65284.0,43.5357,43.6458,43.5273,43.6289,65284.0
2019-05-29 13:30:00,51.52,51.57,51.49,51.53,80767.0,43.6374,43.6797,43.612,43.6458,80767.0
2019-05-29 13:35:00,51.54,51.54,51.45,51.47,43266.0,43.6543,43.6543,43.5781,43.595,43266.0
2019-05-29 13:40:00,51.47,51.47,51.38,51.42,62496.0,43.595,43.595,43.5188,43.5527,62496.0
2019-05-29 13:45:00,51.41,51.47,51.38,51.46,25472.0,43.5442,43.595,43.5188,43.5866,25472.0
2019-05-29 13:50:00,51.47,51.5,51.39,51.4,56414.0,43.595,43.6204,43.5273,43.5357,56414.0
2019-05-29 13:55:00,51.4,51.41,51.34,51.37,138089.0,43.5357,43.5442,43.4849,43.5103,138089.0
2019-05-29 14:00:00,51.37,51.44,51.37,51.42,25873.0,43.5103,43.5696,43.5103,43.5527,25873.0
2019-05-29 14:05:00,51.41,51.46,51.36,51.36,59674.0,43.5442,43.5866,43.5019,43.5019,59674.0
2019-05-29 14:10:00,51.37,51.38,51.3,51.32,38211.0,43.5103,43.5188,43.451,43.468,38211.0
2019-05-29 14:15:00,51.32,51.35,51.3,51.34,33404.0,43.468,43.4934,43.451,43.4849,33404.0
2019-05-29 14:20:00,51.34,51.41,51.33,51.39,29953.0,43.4849,43.5442,43.4764,43.5273,29953.0
2019-05-29 14:25:00,51.38,51.41,51.35,51.41,34223.0,43.5188,43.5442,43.4934,43.5442,34223.0
2019-05-29 14:30:00,51.4,51.4,51.3,51.31,48047.0,43.5357,43.5357,43.451,43.4595,48047.0
2019-05-29 14:35:00,51.31,51.35,51.27,51.29,41914.0,43.4595,43.4934,43.4256,43.4426,41914.0
2019-05-29 14:40:00,51.28,51.28,51.2,51.22,57118.0,43.4341,43.4341,43.3663,43.3833,57118.0
2019-05-29 14:45:00,51.22,51.24,51.16,51.19,79422.0,43.3833,43.4002,43.3325,43.3579,79422.0
2019-05-29 14:50:00,51.2,51.26,51.15,51.21,86675.0,43.3663,43.4172,43.324,43.3748,86675.0
2019-05-29 14:55:00,51.21,51.36,51.2,51.33,83241.0,43.3748,43.5019,43.3663,43.4764,83241.0
2019-05-29 15:00:00,51.32,51.39,51.29,51.38,150677.0,43.468,43.5273,43.4426,43.5188,150677.0
2019-05-29 15:05:00,51.37,51.47,51.35,51.45,77807.0,43.5103,43.595,43.4934,43.5781,77807.0
2019-05-29 15:10:00,51.44,51.5,51.43,51.5,99368.0,43.5696,43.6204,43.5611,43.6204,99368.0
2019-05-29 15:15:00,51.5,51.63,51.49,51.62,78793.0,43.6204,43.7305,43.612,43.7221,78793.0
2019-05-29 15:20:00,51.61,51.68,51.6,51.66,81114.0,43.7136,43.7729,43.7051,43.756,81114.0
2019-05-29 15:25:00,51.67,51.74,51.66,51.73,116848.0,43.7644,43.8237,43.756,43.8152,116848.0
2019-05-29 15:30:00,51.73,51.85,51.71,51.85,150118.0,43.8152,43.9169,43.7983,43.9169,150118.0
2019-05-29 15:35:00,51.84,51.95,51.84,51.93,150492.0,43.9084,44.0016,43.9084,43.9846,150492.0
2019-05-29 15:40:00,51.93,51.97,51.92,51.95,160681.0,43.9846,44.0185,43.9762,44.0016,160681.0
2019-05-29 15:45:00,51.95,51.98,51.9,51.98,245480.0,44.0016,44.027,43.9592,44.027,245480.0
2019-05-29 15:50:00,51.97,52.0,51.95,51.98,324295.0,44.0185,44.0439,44.0016,44.027,324295.0
2019-05-29 15:55:00,51.99,52.06,51.98,51.98,465385.0,44.0355,44.0948,44.027,44.027,465385.0
2019-05-30 09:30:00,51.94,52.04,51.71,51.78,89255.0,43.9931,44.0778,43.7983,43.8576,89255.0
2019-05-30 09:35:00,51.78,51.84,51.61,51.72,67814.0,43.8576,43.9084,43.7136,43.8068,67814.0
2019-05-30 09:40:00,51.71,51.78,51.63,51.7,45484.0,43.7983,43.8576,43.7305,43.7898,45484.0
2019-05-30 09:45:00,51.69,51.87,51.65,51.84,92174.0,43.7814,43.9338,43.7475,43.9084,92174.0
2019-05-30 09:50:00,51.84,51.89,51.76,51.8,46093.0,43.9084,43.9508,43.8407,43.8745,46093.0
2019-05-30 09:55:00,51.82,51.9,51.79,51.87,51047.0,43.8915,43.9592,43.8661,43.9338,51047.0
2019-05-30 10:00:00,51.86,51.89,51.79,51.82,51158.0,43.9254,43.9508,43.8661,43.8915,51158.0
2019-05-30 10:05:00,51.81,51.91,51.69,51.87,275602.0,43.883,43.9677,43.7814,43.9338,275602.0
2019-05-30 10:10:00,51.86,51.94,51.86,51.9,110750.0,43.9254,43.9931,43.9254,43.9592,110750.0
2019-05-30 10:15:00,51.91,51.94,51.8,51.8,223589.0,43.9677,43.9931,43.8745,43.8745,223589.0
2019-05-30 10:20:00,51.78,51.82,51.71,51.72,90216.0,43.8576,43.8915,43.7983,43.8068,90216.0
2019-05-30 10:25:00,51.73,51.83,51.71,51.75,157562.0,43.8152,43.8999,43.7983,43.8322,157562.0
2019-05-30 10:30:00,51.75,51.79,51.67,51.75,139650.0,43.8322,43.8661,43.7644,43.8322,139650.0
2019-05-30 10:35:00,51.74,51.78,51.64,51.72,235411.0,43.8237,43.8576,43.739,43.8068,235411.0
2019-05-30 10:40:00,51.72,51.78,51.66,51.73,234986.0,43.8068,43.8576,43.756,43.8152,234986.0
2019-05-30 10:45:00,51.73,51.96,51.73,51.91,258453.0,43.8152,44.0101,43.8152,43.9677,258453.0
2019-05-30 10:50:00,51.91,52.18,51.91,52.15,260484.0,43.9677,44.1964,43.9677,44.171,260484.0
2019-05-30 10:55:00,52.14,52.6,52.11,52.52,587645.0,44.1625,44.5521,44.1371,44.4844,587645.0
2019-05-30 11:00:00,52.5,52.6,51.9,52.08,724032.0,44.4674,44.5521,43.9592,44.1117,724032.0
2019-05-30 11:05:00,52.08,52.08,51.73,51.86,497004.0,44.1117,44.1117,43.8152,43.9254,497004.0
2019-05-30 11:10:00,51.86,53.17,51.85,53.07,953534.0,43.9254,45.0349,43.9169,44.9502,953534.0
2019-05-30 11:15:00,53.04,53.11,52.36,52.36,790454.0,44.9248,44.9841,44.3489,44.3489,790454.0
2019-05-30 11:20:00,52.37,52.63,52.19,52.25,415038.0,44.3573,44.5775,44.2049,44.2557,415038.0
2019-05-30 11:25:00,52.26,52.28,51.77,51.84,397246.0,44.2642,44.2811,43.8491,43.9084,397246.0
2019-05-30 11:30:00,51.85,52.09,51.79,52.03,238670.0,43.9169,44.1202,43.8661,44.0693,238670.0
2019-05-30 11:35:00,52.04,52.3,51.96,52.28,185807.0,44.0778,44.298,44.0101,44.2811,185807.0
2019-05-30 11:40:00,52.27,52.32,52.18,52.2,233859.0,44.2726,44.315,44.1964,44.2133,233859.0
2019-05-30 11:45:00,52.2,52.21,51.95,51.99,263982.0,44.2133,44.2218,44.0016,44.0355,263982.0
2019-05-30 11:50:00,51.97,52.0,51.8,51.99,200153.0,44.0185,44.0439,43.8745,44.0355,200153.0
2019-05-30 11:55:00,51.99,52.04,51.56,51.76,336604.0,44.0355,44.0778,43.6713,43.8407,336604.0
2019-05-30 12:00:00,51.76,51.82,51.42,51.5,173601.0,43.8407,43.8915,43.5527,43.6204,173601.0
2019-05-30 12:05:00,51.5,51.52,51.35,51.45,130410.0,43.6204,43.6374,43.4934,43.5781,130410.0
2019-05-30 12:10:00,51.46,51.63,51.38,51.62,126261.0,43.5866,43.7305,43.5188,43.7221,126261.0
2019-05-30 12:15:00,51.62,51.72,51.59,51.67,83393.0,43.7221,43.8068,43.6967,43.7644,83393.0
2019-05-30 12:20:00,51.68,51.75,51.65,51.71,107357.0,43.7729,43.8322,43.7475,43.7983,107357.0
2019-05-30 12:25:00,51.71,51.75,51.64,51.71,150671.0,43.7983,43.8322,43.739,43.7983,150671.0
2019-05-30 12:30:00,51.71,51.78,51.65,51.77,130089.0,43.7983,43.8576,43.7475,43.8491,130089.0
2019-05-30 12:35:00,51.76,51.89,51.73,51.82,158137.0,43.8407,43.9508,43.8152,43.8915,158137.0
2019-05-30 12:40:00,51.8,51.98,51.78,51.95,106474.0,43.8745,44.027,43.8576,44.0016,106474.0
2019-05-30 12:45:00,51.95,51.96,51.81,51.93,156022.0,44.0016,44.0101,43.883,43.9846,156022.0
2019-05-30 12:50:00,51.94,51.99,51.89,51.98,173374.0,43.9931,44.0355,43.9508,44.027,173374.0
2019-05-30 12:55:00,51.98,52.02,51.94,51.98,147814.0,44.027,44.0609,43.9931,44.027,147814.0
2019-05-30 13:00:00,51.99,52.1,51.98,52.05,117298.0,44.0355,44.1286,44.027,44.0863,117298.0
2019-05-30 13:05:00,52.05,52.06,51.94,51.98,82816.0,44.0863,44.0948,43.9931,44.027,82816.0
2019-05-30 13:10:00,51.98,52.02,51.94,52.02,44839.0,44.027,44.0609,43.9931,44.0609,44839.0
2019-05-30 13:15:00,52.02,52.06,51.99,52.05,106562.0,44.0609,44.0948,44.0355,44.0863,106562.0
2019-05-30 13:20:00,52.05,52.05,52.0,52.02,85169.0,44.0863,44.0863,44.0439,44.0609,85169.0
2019-05-30 13:25:00,52.02,52.02,51.99,52.02,150614.0,44.0609,44.0609,44.0355,44.0609,150614.0
2019-05-30 13:30:00,52.01,52.05,51.97,52.02,142481.0,44.0524,44.0863,44.0185,44.0609,142481.0
2019-05-30 13:35:00,52.01,52.03,51.95,51.99,81984.0,44.0524,44.0693,44.0016,44.0355,81984.0
2019-05-30 13:40:00,51.98,52.02,51.92,51.98,163641.0,44.027,44.0609,43.9762,44.027,163641.0
2019-05-30 13:45:00,51.98,52.02,51.9,51.98,151981.0,44.027,44.0609,43.9592,44.027,151981.0
2019-05-30 13:50:00,51.98,52.02,51.92,52.01,159733.0,44.027,44.0609,43.9762,44.0524,159733.0
2019-05-30 13:55:00,52.01,52.04,51.95,51.98,134770.0,44.0524,44.0778,44.0016,44.027,134770.0
2019-05-30 14:00:00,51.97,52.09,51.94,52.05,45319.0,44.0185,44.1202,43.9931,44.0863,45319.0
2019-05-30 14:05:00,52.05,52.05,51.93,51.97,52823.0,44.0863,44.0863,43.9846,44.0185,52823.0
2019-05-30 14:10:00,51.98,52.03,51.97,52.01,106881.0,44.027,44.0693,44.0185,44.0524,106881.0
2019-05-30 14:15:00,52.01,52.04,51.98,52.0,132245.0,44.0524,44.0778,44.027,44.0439,132245.0
2019-05-30 14:20:00,52.0,52.01,51.92,51.96,109876.0,44.0439,44.0524,43.9762,44.0101,109876.0
2019-05-30 14:25:00,51.97,52.02,51.85,51.85,226545.0,44.0185,44.0609,43.9169,43.9169,226545.0
2019-05-30 14:30:00,51.86,51.87,51.7,51.81,135362.0,43.9254,43.9338,43.7898,43.883,135362.0
2019-05-30 14:35:00,51.81,51.87,51.74,51.77,156457.0,43.883,43.9338,43.8237,43.8491,156457.0
2019-05-30 14:40:00,51.77,51.82,51.73,51.8,75502.0,43.8491,43.8915,43.8152,43.8745,75502.0
2019-05-30 14:45:00,51.8,51.8,51.66,51.75,89314.0,43.8745,43.8745,43.756,43.8322,89314.0
2019-05-30 14:50:00,51.76,51.79,51.72,51.78,42969.0,43.8407,43.8661,43.8068,43.8576,42969.0
2019-05-30 14:55:00,51.78,51.86,51.78,51.81,81255.0,43.8576,43.9254,43.8576,43.883,81255.0
2019-05-30 15:00:00,51.79,51.84,51.77,51.8,71103.0,43.8661,43.9084,43.8491,43.8745,71103.0
2019-05-30 15:05:00,51.8,51.82,51.69,51.78,76602.0,43.8745,43.8915,43.7814,43.8576,76602.0
2019-05-30 15:10:00,51.78,51.84,51.77,51.83,95069.0,43.8576,43.9084,43.8491,43.8999,95069.0
2019-05-30 15:15:00,51.82,51.85,51.78,51.83,105528.0,43.8915,43.9169,43.8576,43.8999,105528.0
2019-05-30 15:20:00,51.83,51.85,51.76,51.83,97898.0,43.8999,43.9169,43.8407,43.8999,97898.0
2019-05-30 15:25:00,51.83,51.84,51.78,51.8,98085.0,43.8999,43.9084,43.8576,43.8745,98085.0
2019-05-30 15:30:00,51.8,51.86,51.79,51.84,92477.0,43.8745,43.9254,43.8661,43.9084,92477.0
2019-05-30 15:35:00,51.84,51.97,51.83,51.92,113030.0,43.9084,44.0185,43.8999,43.9762,113030.0
2019-05-30 15:40:00,51.93,51.93,51.82,51.85,102762.0,43.9846,43.9846,43.8915,43.9169,102762.0
2019-05-30 15:45:00,51.84,51.88,51.82,51.84,153483.0,43.9084,43.9423,43.8915,43.9084,153483.0
2019-05-30 15:50:00,51.84,51.86,51.8,51.8,223039.0,43.9084,43.9254,43.8745,43.8745,223039.0
2019-05-30 15:55:00,51.81,51.97,51.77,51.92,634287.0,43.883,44.0185,43.8491,43.9762,634287.0
2019-05-31 09:30:00,51.15,51.31,51.05,51.19,226101.0,43.324,43.4595,43.2393,43.3579,226101.0
2019-05-31 09:35:00,51.19,51.23,51.06,51.15,168077.0,43.3579,43.3917,43.2478,43.324,168077.0
2019-05-31 09:40:00,51.13,51.18,51.03,51.15,154997.0,43.3071,43.3494,43.2224,43.324,154997.0
2019-05-31 09:45:00,51.14,51.33,51.12,51.3,100895.0,43.3155,43.4764,43.2986,43.451,100895.0
2019-05-31 09:50:00,51.29,51.37,51.1,51.13,105577.0,43.4426,43.5103,43.2816,43.3071,105577.0
2019-05-31 09:55:00,51.11,51.3,51.02,51.29,95765.0,43.2901,43.451,43.2139,43.4426,95765.0
2019-05-31 10:00:00,51.29,51.34,51.14,51.15,68595.0,43.4426,43.4849,43.3155,43.324,68595.0
2019-05-31 10:05:00,51.14,51.17,51.05,51.09,98212.0,43.3155,43.3409,43.2393,43.2732,98212.0
2019-05-31 10:10:00,51.08,51.11,50.97,51.02,135130.0,43.2647,43.2901,43.1715,43.2139,135130.0
2019-05-31 10:15:00,51.03,51.2,51.03,51.13,102487.0,43.2224,43.3663,43.2224,43.3071,102487.0
2019-05-31 10:20:00,51.14,51.38,51.12,51.32,69672.0,43.3155,43.5188,43.2986,43.468,69672.0
2019-05-31 10:25:00,51.31,51.33,51.25,51.28,49146.0,43.4595,43.4764,43.4087,43.4341,49146.0
2019-05-31 10:30:00,51.28,51.36,51.23,51.31,89833.0,43.4341,43.5019,43.3917,43.4595,89833.0
2019-05-31 10:35:00,51.32,51.37,51.28,51.33,36155.0,43.468,43.5103,43.4341,43.4764,36155.0
2019-05-31 10:40:00,51.33,51.34,51.09,51.1,38510.0,43.4764,43.4849,43.2732,43.2816,38510.0
2019-05-31 10:45:00,51.09,51.14,50.99,51.06,99941.0,43.2732,43.3155,43.1885,43.2478,99941.0
2019-05-31 10:50:00,51.06,51.13,51.01,51.03,80210.0,43.2478,43.3071,43.2054,43.2224,80210.0
2019-05-31 10:55:00,51.03,51.05,50.83,50.89,100060.0,43.2224,43.2393,43.053,43.1038,100060.0
2019-05-31 11:00:00,50.89,50.94,50.79,50.82,65730.0,43.1038,43.1461,43.0191,43.0445,65730.0
2019-05-31 11:05:00,50.82,50.83,50.75,50.76,88751.0,43.0445,43.053,42.9852,42.9937,88751.0
2019-05-31 11:10:00,50.76,50.79,50.69,50.7,68644.0,42.9937,43.0191,42.9344,42.9428,68644.0
2019-05-31 11:15:00,50.7,50.76,50.58,50.6,130508.0,42.9428,42.9937,42.8412,42.8581,130508.0
2019-05-31 11:20:00,50.6,50.77,50.59,50.75,145431.0,42.8581,43.0021,42.8497,42.9852,145431.0
2019-05-31 11:25:00,50.74,50.91,50.66,50.9,168223.0,42.9767,43.1207,42.909,43.1122,168223.0
2019-05-31 11:30:00,50.91,50.91,50.7,50.74,84905.0,43.1207,43.1207,42.9428,42.9767,84905.0
2019-05-31 11:35:00,50.73,50.78,50.65,50.66,49012.0,42.9683,43.0106,42.9005,42.909,49012.0
2019-05-31 11:40:00,50.66,50.67,50.52,50.57,104979.0,42.909,42.9174,42.7904,42.8327,104979.0
2019-05-31 11:45:00,50.57,50.57,50.48,50.51,84516.0,42.8327,42.8327,42.7565,42.7819,84516.0
2019-05-31 11:50:00,50.5,50.85,50.46,50.53,203524.0,42.7734,43.0699,42.7396,42.7989,203524.0
2019-05-31 11:55:00,50.54,50.64,50.54,50.6,89277.0,42.8073,42.892,42.8073,42.8581,89277.0
2019-05-31 12:00:00,50.6,50.67,50.58,50.61,270337.0,42.8581,42.9174,42.8412,42.8666,270337.0
2019-05-31 12:05:00,50.61,50.62,50.52,50.59,173920.0,42.8666,42.8751,42.7904,42.8497,173920.0
2019-05-31 12:10:00,50.58,50.59,50.5,50.55,108788.0,42.8412,42.8497,42.7734,42.8158,108788.0
2019-05-31 12:15:00,50.56,50.57,50.5,50.55,59961.0,42.8243,42.8327,42.7734,42.8158,59961.0
2019-05-31 12:20:00,50.55,50.56,50.39,50.4,99953.0,42.8158,42.8243,42.6803,42.6887,99953.0
2019-05-31 12:25:00,50.4,50.43,50.32,50.39,83437.0,42.6887,42.7142,42.621,42.6803,83437.0
2019-05-31 12:30:00,50.39,50.39,50.25,50.25,77360.0,42.6803,42.6803,42.5617,42.5617,77360.0
2019-05-31 12:35:00,50.26,50.29,50.2,50.21,96367.0,42.5702,42.5956,42.5193,42.5278,96367.0
2019-05-31 12:40:00,50.21,50.22,50.11,50.15,99183.0,42.5278,42.5363,42.4431,42.477,99183.0
2019-05-31 12:45:00,50.15,50.21,50.12,50.2,78610.0,42.477,42.5278,42.4516,42.5193,78610.0
2019-05-31 12:50:00,50.2,50.23,50.14,50.17,59396.0,42.5193,42.5448,42.4685,42.4939,59396.0
2019-05-31 12:55:00,50.16,50.21,50.08,50.2,76162.0,42.4855,42.5278,42.4177,42.5193,76162.0
2019-05-31 13:00:00,50.19,50.21,50.13,50.14,41142.0,42.5109,42.5278,42.4601,42.4685,41142.0
2019-05-31 13:05:00,50.14,50.22,50.13,50.2,58406.0,42.4685,42.5363,42.4601,42.5193,58406.0
2019-05-31 13:10:00,50.19,50.23,50.17,50.21,46052.0,42.5109,42.5448,42.4939,42.5278,46052.0
2019-05-31 13:15:00,50.21,50.21,50.07,50.08,86026.0,42.5278,42.5278,42.4092,42.4177,86026.0
2019-05-31 13:20:00,50.08,50.11,50.05,50.07,67283.0,42.4177,42.4431,42.3923,42.4092,67283.0
2019-05-31 13:25:00,50.07,50.07,50.03,50.05,68441.0,42.4092,42.4092,42.3754,42.3923,68441.0
2019-05-31 13:30:00,50.05,50.06,50.02,50.03,65456.0,42.3923,42.4008,42.3669,42.3754,65456.0
2019-05-31 13:35:00,50.03,50.04,49.93,49.98,198209.0,42.3754,42.3838,42.2907,42.333,198209.0
2019-05-31 13:40:00,49.98,50.01,49.93,49.94,58024.0,42.333,42.3584,42.2907,42.2991,58024.0
2019-05-31 13:45:00,49.94,50.14,49.93,50.09,103443.0,42.2991,42.4685,42.2907,42.4262,103443.0
2019-05-31 13:50:00,50.09,50.1,49.95,49.98,79672.0,42.4262,42.4346,42.3076,42.333,79672.0
2019-05-31 13:55:00,49.99,50.05,49.99,50.03,74760.0,42.3415,42.3923,42.3415,42.3754,74760.0
2019-05-31 14:00:00,50.03,50.03,49.88,49.89,89661.0,42.3754,42.3754,42.2483,42.2568,89661.0
2019-05-31 14:05:00,49.88,49.92,49.86,49.9,68783.0,42.2483,42.2822,42.2314,42.2652,68783.0
2019-05-31 14:10:00,49.9,49.92,49.75,49.78,194196.0,42.2652,42.2822,42.1382,42.1636,194196.0
2019-05-31 14:15:00,49.78,49.83,49.73,49.82,120174.0,42.1636,42.206,42.1213,42.1975,120174.0
2019-05-31 14:20:00,49.8,49.82,49.76,49.77,81883.0,42.1805,42.1975,42.1467,42.1551,81883.0
2019-05-31 14:25:00,49.77,49.77,49.69,49.76,103531.0,42.1551,42.1551,42.0874,42.1467,103531.0
2019-05-31 14:30:00,49.77,49.78,49.71,49.73,90003.0,42.1551,42.1636,42.1043,42.1213,90003.0
2019-05-31 14:35:00,49.73,49.91,49.71,49.91,124706.0,42.1213,42.2737,42.1043,42.2737,124706.0
2019-05-31 14:40:00,49.9,49.95,49.81,49.93,134978.0,42.2652,42.3076,42.189,42.2907,134978.0
2019-05-31 14:45:00,49.93,50.01,49.92,49.95,99220.0,42.2907,42.3584,42.2822,42.3076,99220.0
2019-05-31 14:50:00,49.95,50.0,49.93,49.94,75059.0,42.3076,42.3499,42.2907,42.2991,75059.0
2019-05-31 14:55:00,49.94,50.05,49.93,50.02,97663.0,42.2991,42.3923,42.2907,42.3669,97663.0
2019-05-31 15:00:00,50.03,50.03,49.94,49.98,126763.0,42.3754,42.3754,42.2991,42.333,126763.0
2019-05-31 15:05:00,49.98,49.98,49.82,49.88,161955.0,42.333,42.333,42.1975,42.2483,161955.0
2019-05-31 15:10:00,49.89,49.91,49.84,49.86,116727.0,42.2568,42.2737,42.2144,42.2314,116727.0
2019-05-31 15:15:00,49.87,49.9,49.82,49.85,76795.0,42.2398,42.2652,42.1975,42.2229,76795.0
2019-05-31 15:20:00,49.85,49.89,49.82,49.83,82777.0,42.2229,42.2568,42.1975,42.206,82777.0
2019-05-31 15:25:00,49.82,49.85,49.73,49.82,136966.0,42.1975,42.2229,42.1213,42.1975,136966.0
2019-05-31 15:30:00,49.82,49.91,49.8,49.88,216060.0,42.1975,42.2737,42.1805,42.2483,216060.0
2019-05-31 15:35:00,49.87,49.9,49.82,49.87,196130.0,42.2398,42.2652,42.1975,42.2398,196130.0
2019-05-31 15:40:00,49.88,49.89,49.83,49.86,144329.0,42.2483,42.2568,42.206,42.2314,144329.0
2019-05-31 15:45:00,49.86,49.87,49.84,49.86,140774.0,42.2314,42.2398,42.2144,42.2314,140774.0
2019-05-31 15:50:00,49.86,49.88,49.72,49.73,294384.0,42.2314,42.2483,42.1128,42.1213,294384.0
2019-05-31 15:55:00,49.72,49.84,49.71,49.78,519267.0,42.1128,42.2144,42.1043,42.1636,519267.0
2019-06-03 09:30:00,50.3,50.33,50.0,50.27,259955.0,42.604,42.6295,42.3499,42.5786,259955.0
2019-06-03 09:35:00,50.28,50.46,50.22,50.34,182723.0,42.5871,42.7396,42.5363,42.6379,182723.0
2019-06-03 09:40:00,50.35,50.6,50.23,50.23,245530.0,42.6464,42.8581,42.5448,42.5448,245530.0
2019-06-03 09:45:00,50.23,50.27,49.97,50.0,154548.0,42.5448,42.5786,42.3245,42.3499,154548.0
2019-06-03 09:50:00,49.99,50.12,49.92,50.04,198762.0,42.3415,42.4516,42.2822,42.3838,198762.0
2019-06-03 09:55:00,50.04,50.11,49.97,50.07,93561.0,42.3838,42.4431,42.3245,42.4092,93561.0
2019-06-03 10:00:00,50.06,50.09,49.74,49.83,148400.0,42.4008,42.4262,42.1297,42.206,148400.0
2019-06-03 10:05:00,49.83,49.97,49.73,49.96,109117.0,42.206,42.3245,42.1213,42.3161,109117.0
2019-06-03 10:10:00,49.96,49.96,49.87,49.92,74529.0,42.3161,42.3161,42.2398,42.2822,74529.0
2019-06-03 10:15:00,49.92,50.07,49.9,50.07,70340.0,42.2822,42.4092,42.2652,42.4092,70340.0
2019-06-03 10:20:00,50.08,50.08,49.94,49.95,67868.0,42.4177,42.4177,42.2991,42.3076,67868.0
2019-06-03 10:25:00,49.96,50.15,49.95,50.05,98503.0,42.3161,42.477,42.3076,42.3923,98503.0
2019-06-03 10:30:00,50.06,50.08,50.0,50.03,91163.0,42.4008,42.4177,42.3499,42.3754,91163.0
2019-06-03 10:35:00,50.03,50.04,49.94,50.01,55909.0,42.3754,42.3838,42.2991,42.3584,55909.0
2019-06-03 10:40:00,50.0,50.14,49.95,50.13,83338.0,42.3499,42.4685,42.3076,42.4601,83338.0
2019-06-03 10:45:00,50.13,50.13,50.02,50.07,72388.0,42.4601,42.4601,42.3669,42.4092,72388.0
2019-06-03 10:50:00,50.06,50.08,50.02,50.02,48780.0,42.4008,42.4177,42.3669,42.3669,48780.0
2019-06-03 10:55:00,50.03,50.13,50.0,50.1,182897.0,42.3754,42.4601,42.3499,42.4346,182897.0
2019-06-03 11:00:00,50.08,50.11,50.06,50.1,50313.0,42.4177,42.4431,42.4008,42.4346,50313.0
2019-06-03 11:05:00,50.1,50.1,49.88,49.88,75987.0,42.4346,42.4346,42.2483,42.2483,75987.0
2019-06-03 11:10:00,49.88,49.88,49.65,49.68,134201.0,42.2483,42.2483,42.0535,42.0789,134201.0
2019-06-03 11:15:00,49.68,49.76,49.52,49.54,97998.0,42.0789,42.1467,41.9434,41.9603,97998.0
2019-06-03 11:20:00,49.55,49.55,49.45,49.52,99145.0,41.9688,41.9688,41.8841,41.9434,99145.0
2019-06-03 11:25:00,49.52,49.6,49.5,49.55,67028.0,41.9434,42.0111,41.9264,41.9688,67028.0
2019-06-03 11:30:00,49.55,49.72,49.55,49.64,68106.0,41.9688,42.1128,41.9688,42.045,68106.0
2019-06-03 11:35:00,49.64,49.66,49.51,49.66,48851.0,42.045,42.062,41.9349,42.062,48851.0
2019-06-03 11:40:00,49.65,49.7,49.55,49.67,76450.0,42.0535,42.0958,41.9688,42.0704,76450.0
2019-06-03 11:45:00,49.66,49.71,49.61,49.62,54100.0,42.062,42.1043,42.0196,42.0281,54100.0
2019-06-03 11:50:00,49.62,49.65,49.58,49.63,48548.0,42.0281,42.0535,41.9942,42.0366,48548.0
2019-06-03 11:55:00,49.63,49.63,49.57,49.6,54792.0,42.0366,42.0366,41.9857,42.0111,54792.0
2019-06-03 12:00:00,49.6,49.62,49.51,49.51,37113.0,42.0111,42.0281,41.9349,41.9349,37113.0
2019-06-03 12:05:00,49.51,49.54,49.45,49.51,85271.0,41.9349,41.9603,41.8841,41.9349,85271.0
2019-06-03 12:10:00,49.51,49.52,49.38,49.4,55526.0,41.9349,41.9434,41.8248,41.8417,55526.0
2019-06-03 12:15:00,49.39,49.47,49.38,49.45,68848.0,41.8333,41.901,41.8248,41.8841,68848.0
2019-06-03 12:20:00,49.45,49.46,49.4,49.45,46123.0,41.8841,41.8926,41.8417,41.8841,46123.0
2019-06-03 12:25:00,49.45,49.48,49.44,49.45,34270.0,41.8841,41.9095,41.8756,41.8841,34270.0
2019-06-03 12:30:00,49.44,49.5,49.37,49.38,40773.0,41.8756,41.9264,41.8163,41.8248,40773.0
2019-06-03 12:35:00,49.39,49.51,49.39,49.48,58153.0,41.8333,41.9349,41.8333,41.9095,58153.0
2019-06-03 12:40:00,49.5,49.53,49.46,49.47,61538.0,41.9264,41.9519,41.8926,41.901,61538.0
2019-06-03 12:45:00,49.47,49.47,49.42,49.43,46878.0,41.901,41.901,41.8587,41.8672,46878.0
2019-06-03 12:50:00,49.43,49.44,49.38,49.4,34788.0,41.8672,41.8756,41.8248,41.8417,34788.0
2019-06-03 12:55:00,49.4,49.41,49.37,49.38,47299.0,41.8417,41.8502,41.8163,41.8248,47299.0
2019-06-03 13:00:00,49.38,49.39,49.27,49.33,56589.0,41.8248,41.8333,41.7316,41.7825,56589.0
2019-06-03 13:05:00,49.34,49.37,49.29,49.37,57552.0,41.7909,41.8163,41.7486,41.8163,57552.0
2019-06-03 13:10:00,49.36,49.42,49.35,49.41,46288.0,41.8079,41.8587,41.7994,41.8502,46288.0
2019-06-03 13:15:00,49.4,49.45,49.38,49.38,64702.0,41.8417,41.8841,41.8248,41.8248,64702.0
2019-06-03 13:20:00,49.38,49.42,49.35,49.42,84854.0,41.8248,41.8587,41.7994,41.8587,84854.0
2019-06-03 13:25:00,49.43,49.72,49.43,49.53,136471.0,41.8672,42.1128,41.8672,41.9519,136471.0
2019-06-03 13:30:00,49.53,49.54,49.37,49.4,77023.0,41.9519,41.9603,41.8163,41.8417,77023.0
2019-06-03 13:35:00,49.39,49.45,49.37,49.38,65355.0,41.8333,41.8841,41.8163,41.8248,65355.0
2019-06-03 13:40:00,49.37,49.5,49.36,49.47,55472.0,41.8163,41.9264,41.8079,41.901,55472.0
2019-06-03 13:45:00,49.46,49.54,49.39,49.41,253827.0,41.8926,41.9603,41.8333,41.8502,253827.0
2019-06-03 13:50:00,49.41,49.52,49.41,49.46,106397.0,41.8502,41.9434,41.8502,41.8926,106397.0
2019-06-03 13:55:00,49.47,49.53,49.39,49.48,71149.0,41.901,41.9519,41.8333,41.9095,71149.0
2019-06-03 14:00:00,49.48,49.58,49.45,49.56,84814.0,41.9095,41.9942,41.8841,41.9773,84814.0
2019-06-03 14:05:00,49.56,49.68,49.55,49.68,85255.0,41.9773,42.0789,41.9688,42.0789,85255.0
2019-06-03 14:10:00,49.68,49.7,49.6,49.68,145618.0,42.0789,42.0958,42.0111,42.0789,145618.0
2019-06-03 14:15:00,49.67,49.7,49.61,49.63,58296.0,42.0704,42.0958,42.0196,42.0366,58296.0
2019-06-03 14:20:00,49.64,49.72,49.6,49.62,86727.0,42.045,42.1128,42.0111,42.0281,86727.0
2019-06-03 14:25:00,49.62,49.62,49.52,49.54,68314.0,42.0281,42.0281,41.9434,41.9603,68314.0
2019-06-03 14:30:00,49.54,49.6,49.45,49.48,91299.0,41.9603,42.0111,41.8841,41.9095,91299.0
2019-06-03 14:35:00,49.48,49.49,49.43,49.46,69505.0,41.9095,41.918,41.8672,41.8926,69505.0
2019-06-03 14:40:00,49.46,49.49,49.41,49.45,46198.0,41.8926,41.918,41.8502,41.8841,46198.0
2019-06-03 14:45:00,49.44,49.5,49.39,49.4,47005.0,41.8756,41.9264,41.8333,41.8417,47005.0
2019-06-03 14:50:00,49.4,49.42,49.33,49.35,76417.0,41.8417,41.8587,41.7825,41.7994,76417.0
2019-06-03 14:55:00,49.36,49.42,49.34,49.41,80357.0,41.8079,41.8587,41.7909,41.8502,80357.0
2019-06-03 15:00:00,49.42,49.42,49.24,49.25,152565.0,41.8587,41.8587,41.7062,41.7147,152565.0
2019-06-03 15:05:00,49.26,49.33,49.25,49.27,57926.0,41.7232,41.7825,41.7147,41.7316,57926.0
2019-06-03 15:10:00,49.28,49.31,49.2,49.3,74817.0,41.7401,41.7655,41.6723,41.757,74817.0
2019-06-03 15:15:00,49.31,49.33,49.25,49.32,109822.0,41.7655,41.7825,41.7147,41.774,109822.0
2019-06-03 15:20:00,49.31,49.44,49.31,49.36,98860.0,41.7655,41.8756,41.7655,41.8079,98860.0
2019-06-03 15:25:00,49.36,49.37,49.25,49.31,92678.0,41.8079,41.8163,41.7147,41.7655,92678.0
2019-06-03 15:30:00,49.3,49.32,49.17,49.23,136371.0,41.757,41.774,41.6469,41.6978,136371.0
2019-06-03 15:35:00,49.23,49.24,49.07,49.1,235003.0,41.6978,41.7062,41.5622,41.5876,235003.0
2019-06-03 15:40:00,49.11,49.18,49.1,49.12,152333.0,41.5961,41.6554,41.5876,41.6046,152333.0
2019-06-03 15:45:00,49.13,49.15,49.05,49.07,192106.0,41.6131,41.63,41.5453,41.5622,192106.0
2019-06-03 15:50:00,49.08,49.2,49.07,49.11,244623.0,41.5707,41.6723,41.5622,41.5961,244623.0
2019-06-03 15:55:00,49.11,49.33,49.1,49.32,624066.0,41.5961,41.7825,41.5876,41.774,624066.0
2019-06-04 09:30:00,49.56,49.75,49.36,49.51,191287.0,41.9773,42.1382,41.8079,41.9349,191287.0
2019-06-04 09:35:00,49.55,49.74,49.49,49.51,145421.0,41.9688,42.1297,41.918,41.9349,145421.0
2019-06-04 09:40:00,49.51,49.64,49.46,49.58,100382.0,41.9349,42.045,41.8926,41.9942,100382.0
2019-06-04 09:45:00,49.58,49.68,49.45,49.65,203338.0,41.9942,42.0789,41.8841,42.0535,203338.0
2019-06-04 09:50:00,49.65,49.7,49.57,49.67,107225.0,42.0535,42.0958,41.9857,42.0704,107225.0
2019-06-04 09:55:00,49.66,49.88,49.65,49.79,188757.0,42.062,42.2483,42.0535,42.1721,188757.0
2019-06-04 10:00:00,49.77,49.88,49.64,49.86,201315.0,42.1551,42.2483,42.045,42.2314,201315.0
2019-06-04 10:05:00,49.85,49.91,49.84,49.86,135680.0,42.2229,42.2737,42.2144,42.2314,135680.0
2019-06-04 10:10:00,49.86,49.93,49.85,49.87,118561.0,42.2314,42.2907,42.2229,42.2398,118561.0
2019-06-04 10:15:00,49.87,49.94,49.84,49.91,99992.0,42.2398,42.2991,42.2144,42.2737,99992.0
2019-06-04 10:20:00,49.91,49.92,49.83,49.87,113219.0,42.2737,42.2822,42.206,42.2398,113219.0
2019-06-04 10:25:00,49.86,50.0,49.85,49.97,102823.0,42.2314,42.3499,42.2229,42.3245,102823.0
2019-06-04 10:30:00,49.98,50.03,49.91,50.02,200264.0,42.333,42.3754,42.2737,42.3669,200264.0
2019-06-04 10:35:00,50.03,50.04,49.95,49.98,65610.0,42.3754,42.3838,42.3076,42.333,65610.0
2019-06-04 10:40:00,49.97,50.01,49.93,50.01,154459.0,42.3245,42.3584,42.2907,42.3584,154459.0
2019-06-04 10:45:00,50.01,50.01,49.94,49.97,85247.0,42.3584,42.3584,42.2991,42.3245,85247.0
2019-06-04 10:50:00,49.97,50.05,49.95,50.04,176020.0,42.3245,42.3923,42.3076,42.3838,176020.0
2019-06-04 10:55:00,50.04,50.11,50.02,50.08,166305.0,42.3838,42.4431,42.3669,42.4177,166305.0
2019-06-04 11:00:00,50.08,50.08,50.0,50.04,156434.0,42.4177,42.4177,42.3499,42.3838,156434.0
2019-06-04 11:05:00,50.05,50.05,49.95,49.99,161405.0,42.3923,42.3923,42.3076,42.3415,161405.0
2019-06-04 11:10:00,50.0,50.0,49.85,49.91,60892.0,42.3499,42.3499,42.2229,42.2737,60892.0
2019-06-04 11:15:00,49.91,49.94,49.85,49.86,64310.0,42.2737,42.2991,42.2229,42.2314,64310.0
2019-06-04 11:20:00,49.86,50.02,49.85,50.02,49203.0,42.2314,42.3669,42.2229,42.3669,49203.0
2019-06-04 11:25:00,50.02,50.08,49.99,50.04,56526.0,42.3669,42.4177,42.3415,42.3838,56526.0
2019-06-04 11:30:00,50.05,50.08,50.02,50.07,39411.0,42.3923,42.4177,42.3669,42.4092,39411.0
2019-06-04 11:35:00,50.07,50.08,50.01,50.03,66172.0,42.4092,42.4177,42.3584,42.3754,66172.0
2019-06-04 11:40:00,50.02,50.04,49.92,50.0,53693.0,42.3669,42.3838,42.2822,42.3499,53693.0
2019-06-04 11:45:00,50.0,50.04,49.94,49.98,41337.0,42.3499,42.3838,42.2991,42.333,41337.0
2019-06-04 11:50:00,49.99,50.0,49.94,49.94,38544.0,42.3415,42.3499,42.2991,42.2991,38544.0
2019-06-04 11:55:00,49.94,49.95,49.88,49.9,29946.0,42.2991,42.3076,42.2483,42.2652,29946.0
2019-06-04 12:00:00,49.9,49.93,49.85,49.87,46298.0,42.2652,42.2907,42.2229,42.2398,46298.0
2019-06-04 12:05:00,49.87,49.94,49.85,49.94,41536.0,42.2398,42.2991,42.2229,42.2991,41536.0
2019-06-04 12:10:00,49.94,49.94,49.87,49.93,26954.0,42.2991,42.2991,42.2398,42.2907,26954.0
2019-06-04 12:15:00,49.92,49.95,49.87,49.94,36769.0,42.2822,42.3076,42.2398,42.2991,36769.0
2019-06-04 12:20:00,49.95,49.96,49.85,49.86,73018.0,42.3076,42.3161,42.2229,42.2314,73018.0
2019-06-04 12:25:00,49.87,49.89,49.84,49.86,59505.0,42.2398,42.2568,42.2144,42.2314,59505.0
2019-06-04 12:30:00,49.87,49.87,49.69,49.75,181804.0,42.2398,42.2398,42.0874,42.1382,181804.0
2019-06-04 12:35:00,49.75,49.77,49.68,49.73,54707.0,42.1382,42.1551,42.0789,42.1213,54707.0
2019-06-04 12:40:00,49.74,49.76,49.66,49.71,49408.0,42.1297,42.1467,42.062,42.1043,49408.0
2019-06-04 12:45:00,49.7,49.81,49.7,49.76,27101.0,42.0958,42.189,42.0958,42.1467,27101.0
2019-06-04 12:50:00,49.76,49.83,49.75,49.8,34772.0,42.1467,42.206,42.1382,42.1805,34772.0
2019-06-04 12:55:00,49.81,49.85,49.76,49.8,36568.0,42.189,42.2229,42.1467,42.1805,36568.0
2019-06-04 13:00:00,49.8,49.81,49.72,49.76,64695.0,42.1805,42.189,42.1128,42.1467,64695.0
2019-06-04 13:05:00,49.76,49.77,49.64,49.72,100352.0,42.1467,42.1551,42.045,42.1128,100352.0
2019-06-04 13:10:00,49.72,49.73,49.63,49.68,94061.0,42.1128,42.1213,42.0366,42.0789,94061.0
2019-06-04 13:15:00,49.67,49.68,49.53,49.54,58678.0,42.0704,42.0789,41.9519,41.9603,58678.0
2019-06-04 13:20:00,49.54,49.57,49.5,49.56,53980.0,41.9603,41.9857,41.9264,41.9773,53980.0
2019-06-04 13:25:00,49.56,49.56,49.52,49.56,55769.0,41.9773,41.9773,41.9434,41.9773,55769.0
2019-06-04 13:30:00,49.58,49.64,49.55,49.63,61224.0,41.9942,42.045,41.9688,42.0366,61224.0
2019-06-04 13:35:00,49.62,49.64,49.53,49.55,62010.0,42.0281,42.045,41.9519,41.9688,62010.0
2019-06-04 13:40:00,49.54,49.57,49.48,49.5,110799.0,41.9603,41.9857,41.9095,41.9264,110799.0
2019-06-04 13:45:00,49.5,49.55,49.49,49.52,83247.0,41.9264,41.9688,41.918,41.9434,83247.0
2019-06-04 13:50:00,49.52,49.54,49.42,49.43,79773.0,41.9434,41.9603,41.8587,41.8672,79773.0
2019-06-04 13:55:00,49.43,49.46,49.35,49.42,82984.0,41.8672,41.8926,41.7994,41.8587,82984.0
2019-06-04 14:00:00,49.41,49.43,49.33,49.36,71423.0,41.8502,41.8672,41.7825,41.8079,71423.0
2019-06-04 14:05:00,49.37,49.42,49.33,49.4,69276.0,41.8163,41.8587,41.7825,41.8417,69276.0
2019-06-04 14:10:00,49.4,49.43,49.32,49.35,67520.0,41.8417,41.8672,41.774,41.7994,67520.0
2019-06-04 14:15:00,49.36,49.49,49.35,49.47,77692.0,41.8079,41.918,41.7994,41.901,77692.0
2019-06-04 14:20:00,49.47,49.51,49.44,49.47,37546.0,41.901,41.9349,41.8756,41.901,37546.0
2019-06-04 14:25:00,49.47,49.48,49.41,49.47,79974.0,41.901,41.9095,41.8502,41.901,79974.0
2019-06-04 14:30:00,49.47,49.53,49.46,49.52,57136.0,41.901,41.9519,41.8926,41.9434,57136.0
2019-06-04 14:35:00,49.53,49.55,49.48,49.55,32231.0,41.9519,41.9688,41.9095,41.9688,32231.0
2019-06-04 14:40:00,49.54,49.62,49.54,49.61,51021.0,41.9603,42.0281,41.9603,42.0196,51021.0
2019-06-04 14:45:00,49.61,49.62,49.57,49.59,63231.0,42.0196,42.0281,41.9857,42.0027,63231.0
2019-06-04 14:50:00,49.6,49.62,49.52,49.54,84311.0,42.0111,42.0281,41.9434,41.9603,84311.0
2019-06-04 14:55:00,49.53,49.55,49.46,49.47,102867.0,41.9519,41.9688,41.8926,41.901,102867.0
2019-06-04 15:00:00,49.47,49.53,49.46,49.51,60237.0,41.901,41.9519,41.8926,41.9349,60237.0
2019-06-04 15:05:00,49.51,49.58,49.51,49.56,46699.0,41.9349,41.9942,41.9349,41.9773,46699.0
2019-06-04 15:10:00,49.56,49.59,49.52,49.53,119341.0,41.9773,42.0027,41.9434,41.9519,119341.0
2019-06-04 15:15:00,49.53,49.57,49.52,49.55,61229.0,41.9519,41.9857,41.9434,41.9688,61229.0
2019-06-04 15:20:00,49.55,49.6,49.52,49.59,65668.0,41.9688,42.0111,41.9434,42.0027,65668.0
2019-06-04 15:25:00,49.6,49.63,49.52,49.59,65366.0,42.0111,42.0366,41.9434,42.0027,65366.0
2019-06-04 15:30:00,49.6,49.61,49.55,49.59,59146.0,42.0111,42.0196,41.9688,42.0027,59146.0
2019-06-04 15:35:00,49.58,49.67,49.56,49.63,109412.0,41.9942,42.0704,41.9773,42.0366,109412.0
2019-06-04 15:40:00,49.63,49.64,49.6,49.6,89213.0,42.0366,42.045,42.0111,42.0111,89213.0
2019-06-04 15:45:00,49.6,49.62,49.57,49.58,148146.0,42.0111,42.0281,41.9857,41.9942,148146.0
2019-06-04 15:50:00,49.57,49.71,49.57,49.71,162779.0,41.9857,42.1043,41.9857,42.1043,162779.0
2019-06-04 15:55:00,49.7,49.72,49.67,49.69,282430.0,42.0958,42.1128,42.0704,42.0874,282430.0
2019-06-05 09:30:00,49.61,49.64,49.02,49.02,327417.0,42.0196,42.045,41.5199,41.5199,327417.0
2019-06-05 09:35:00,49.01,49.12,48.97,49.0,129169.0,41.5114,41.6046,41.4775,41.5029,129169.0
2019-06-05 09:40:00,49.0,49.0,48.55,48.64,207329.0,41.5029,41.5029,41.1218,41.198,207329.0
2019-06-05 09:45:00,48.63,48.72,48.55,48.66,182239.0,41.1896,41.2658,41.1218,41.215,182239.0
2019-06-05 09:50:00,48.66,48.82,48.65,48.75,226194.0,41.215,41.3505,41.2065,41.2912,226194.0
2019-06-05 09:55:00,48.75,48.81,48.7,48.76,161659.0,41.2912,41.342,41.2488,41.2997,161659.0
2019-06-05 10:00:00,48.75,48.79,48.62,48.63,293197.0,41.2912,41.3251,41.1811,41.1896,293197.0
2019-06-05 10:05:00,48.63,48.68,48.53,48.6,148760.0,41.1896,41.2319,41.1049,41.1641,148760.0
2019-06-05 10:10:00,48.6,48.66,48.6,48.62,151230.0,41.1641,41.215,41.1641,41.1811,151230.0
2019-06-05 10:15:00,48.62,48.69,48.6,48.62,85909.0,41.1811,41.2404,41.1641,41.1811,85909.0
2019-06-05 10:20:00,48.61,48.66,48.6,48.62,141508.0,41.1726,41.215,41.1641,41.1811,141508.0
2019-06-05 10:25:00,48.62,48.66,48.6,48.61,96923.0,41.1811,41.215,41.1641,41.1726,96923.0
2019-06-05 10:30:00,48.61,48.61,48.25,48.36,580161.0,41.1726,41.1726,40.8677,40.9609,580161.0
2019-06-05 10:35:00,48.36,48.48,48.32,48.46,142376.0,40.9609,41.0625,40.927,41.0456,142376.0
2019-06-05 10:40:00,48.47,48.47,48.02,48.24,281183.0,41.054,41.054,40.6729,40.8592,281183.0
2019-06-05 10:45:00,48.25,48.25,47.94,48.01,421670.0,40.8677,40.8677,40.6051,40.6644,421670.0
2019-06-05 10:50:00,48.01,48.1,47.94,48.05,124030.0,40.6644,40.7406,40.6051,40.6983,124030.0
2019-06-05 10:55:00,48.06,48.08,47.98,48.0,265935.0,40.7068,40.7237,40.639,40.6559,265935.0
2019-06-05 11:00:00,48.0,48.05,47.91,47.96,488053.0,40.6559,40.6983,40.5797,40.6221,488053.0
2019-06-05 11:05:00,47.96,48.04,47.92,48.02,239921.0,40.6221,40.6898,40.5882,40.6729,239921.0
2019-06-05 11:10:00,48.03,48.05,47.96,48.0,242943.0,40.6814,40.6983,40.6221,40.6559,242943.0
2019-06-05 11:15:00,48.0,48.02,47.86,47.96,135998.0,40.6559,40.6729,40.5374,40.6221,135998.0
2019-06-05 11:20:00,47.96,48.19,47.94,48.12,199995.0,40.6221,40.8169,40.6051,40.7576,199995.0
2019-06-05 11:25:00,48.12,48.14,48.05,48.06,109151.0,40.7576,40.7745,40.6983,40.7068,109151.0
2019-06-05 11:30:00,48.06,48.11,47.97,48.07,378885.0,40.7068,40.7491,40.6305,40.7152,378885.0
2019-06-05 11:35:00,48.08,48.09,47.98,48.01,97602.0,40.7237,40.7322,40.639,40.6644,97602.0
2019-06-05 11:40:00,48.01,48.01,47.89,47.93,180561.0,40.6644,40.6644,40.5628,40.5967,180561.0
2019-06-05 11:45:00,47.93,47.95,47.8,47.8,150076.0,40.5967,40.6136,40.4865,40.4865,150076.0
2019-06-05 11:50:00,47.8,47.85,47.78,47.83,117709.0,40.4865,40.5289,40.4696,40.512,117709.0
2019-06-05 11:55:00,47.83,47.85,47.78,47.8,75571.0,40.512,40.5289,40.4696,40.4865,75571.0
2019-06-05 12:00:00,47.8,47.88,47.78,47.88,87954.0,40.4865,40.5543,40.4696,40.5543,87954.0
2019-06-05 12:05:00,47.88,47.99,47.88,47.98,163437.0,40.5543,40.6475,40.5543,40.639,163437.0
2019-06-05 12:10:00,47.98,48.03,47.96,48.0,150650.0,40.639,40.6814,40.6221,40.6559,150650.0
2019-06-05 12:15:00,47.99,48.0,47.9,47.91,78281.0,40.6475,40.6559,40.5712,40.5797,78281.0
2019-06-05 12:20:00,47.91,47.93,47.88,47.89,59375.0,40.5797,40.5967,40.5543,40.5628,59375.0
2019-06-05 12:25:00,47.89,47.93,47.88,47.93,149105.0,40.5628,40.5967,40.5543,40.5967,149105.0
2019-06-05 12:30:00,47.93,48.02,47.89,48.01,98997.0,40.5967,40.6729,40.5628,40.6644,98997.0
2019-06-05 12:35:00,48.0,48.08,47.99,48.0,108042.0,40.6559,40.7237,40.6475,40.6559,108042.0
2019-06-05 12:40:00,47.99,48.01,47.95,47.96,111915.0,40.6475,40.6644,40.6136,40.6221,111915.0
2019-06-05 12:45:00,47.96,47.97,47.94,47.95,94813.0,40.6221,40.6305,40.6051,40.6136,94813.0
2019-06-05 12:50:00,47.94,47.95,47.88,47.91,75238.0,40.6051,40.6136,40.5543,40.5797,75238.0
2019-06-05 12:55:00,47.91,47.92,47.86,47.88,74250.0,40.5797,40.5882,40.5374,40.5543,74250.0
2019-06-05 13:00:00,47.88,47.95,47.87,47.94,104778.0,40.5543,40.6136,40.5458,40.6051,104778.0
2019-06-05 13:05:00,47.95,47.97,47.88,47.88,69008.0,40.6136,40.6305,40.5543,40.5543,69008.0
2019-06-05 13:10:00,47.89,47.91,47.81,47.82,89819.0,40.5628,40.5797,40.495,40.5035,89819.0
2019-06-05 13:15:00,47.81,47.85,47.78,47.81,119118.0,40.495,40.5289,40.4696,40.495,119118.0
2019-06-05 13:20:00,47.81,47.85,47.8,47.82,134583.0,40.495,40.5289,40.4865,40.5035,134583.0
2019-06-05 13:25:00,47.83,47.83,47.75,47.75,126003.0,40.512,40.512,40.4442,40.4442,126003.0
2019-06-05 13:30:00,47.76,47.77,47.69,47.73,320943.0,40.4527,40.4611,40.3934,40.4273,320943.0
2019-06-05 13:35:00,47.74,47.74,47.57,47.64,282785.0,40.4357,40.4357,40.2917,40.351,282785.0
2019-06-05 13:40:00,47.63,47.71,47.61,47.71,169172.0,40.3426,40.4103,40.3256,40.4103,169172.0
2019-06-05 13:45:00,47.71,47.84,47.7,47.79,149065.0,40.4103,40.5204,40.4018,40.4781,149065.0
2019-06-05 13:50:00,47.79,47.82,47.68,47.69,66982.0,40.4781,40.5035,40.3849,40.3934,66982.0
2019-06-05 13:55:00,47.69,47.7,47.65,47.7,99631.0,40.3934,40.4018,40.3595,40.4018,99631.0
2019-06-05 14:00:00,47.7,47.73,47.68,47.69,92548.0,40.4018,40.4273,40.3849,40.3934,92548.0
2019-06-05 14:05:00,47.69,47.72,47.65,47.66,79724.0,40.3934,40.4188,40.3595,40.368,79724.0
2019-06-05 14:10:00,47.65,47.71,47.64,47.7,119319.0,40.3595,40.4103,40.351,40.4018,119319.0
2019-06-05 14:15:00,47.7,47.72,47.66,47.71,170625.0,40.4018,40.4188,40.368,40.4103,170625.0
2019-06-05 14:20:00,47.71,47.72,47.66,47.7,158509.0,40.4103,40.4188,40.368,40.4018,158509.0
2019-06-05 14:25:00,47.71,47.71,47.6,47.62,63083.0,40.4103,40.4103,40.3171,40.3341,63083.0
2019-06-05 14:30:00,47.63,47.63,47.56,47.56,84403.0,40.3426,40.3426,40.2833,40.2833,84403.0
2019-06-05 14:35:00,47.56,47.59,47.55,47.55,79688.0,40.2833,40.3087,40.2748,40.2748,79688.0
2019-06-05 14:40:00,47.56,47.58,47.53,47.56,113196.0,40.2833,40.3002,40.2579,40.2833,113196.0
2019-06-05 14:45:00,47.55,47.56,47.49,47.5,259567.0,40.2748,40.2833,40.224,40.2324,259567.0
2019-06-05 14:50:00,47.5,47.5,47.4,47.44,221374.0,40.2324,40.2324,40.1477,40.1816,221374.0
2019-06-05 14:55:00,47.44,47.44,47.36,47.41,182941.0,40.1816,40.1816,40.1139,40.1562,182941.0
2019-06-05 15:00:00,47.41,47.46,47.38,47.42,247323.0,40.1562,40.1986,40.1308,40.1647,247323.0
2019-06-05 15:05:00,47.41,47.42,47.29,47.31,153692.0,40.1562,40.1647,40.0546,40.0715,153692.0
2019-06-05 15:10:00,47.31,47.31,47.25,47.28,197618.0,40.0715,40.0715,40.0207,40.0461,197618.0
2019-06-05 15:15:00,47.28,47.32,47.26,47.28,224216.0,40.0461,40.08,40.0292,40.0461,224216.0
2019-06-05 15:20:00,47.29,47.35,47.25,47.33,365969.0,40.0546,40.1054,40.0207,40.0885,365969.0
2019-06-05 15:25:00,47.33,47.34,47.29,47.31,131039.0,40.0885,40.0969,40.0546,40.0715,131039.0
2019-06-05 15:30:00,47.32,47.37,47.31,47.32,201810.0,40.08,40.1223,40.0715,40.08,201810.0
2019-06-05 15:35:00,47.32,47.33,47.08,47.11,481035.0,40.08,40.0885,39.8767,39.9021,481035.0
2019-06-05 15:40:00,47.12,47.16,47.0,47.15,596361.0,39.9106,39.9445,39.8089,39.936,596361.0
2019-06-05 15:45:00,47.15,47.16,47.08,47.11,402679.0,39.936,39.9445,39.8767,39.9021,402679.0
2019-06-05 15:50:00,47.11,47.27,47.11,47.27,525485.0,39.9021,40.0376,39.9021,40.0376,525485.0
2019-06-05 15:55:00,47.27,47.43,47.19,47.43,1139128.0,40.0376,40.1732,39.9699,40.1732,1139128.0
2019-06-06 09:30:00,47.75,48.07,47.65,48.02,415768.0,40.4442,40.7152,40.3595,40.6729,415768.0
2019-06-06 09:35:00,48.03,48.25,48.02,48.23,173980.0,40.6814,40.8677,40.6729,40.8508,173980.0
2019-06-06 09:40:00,48.25,48.28,48.03,48.05,156093.0,40.8677,40.8931,40.6814,40.6983,156093.0
2019-06-06 09:45:00,48.06,48.25,48.06,48.23,127258.0,40.7068,40.8677,40.7068,40.8508,127258.0
2019-06-06 09:50:00,48.24,48.32,48.13,48.29,144818.0,40.8592,40.927,40.7661,40.9016,144818.0
2019-06-06 09:55:00,48.29,48.31,48.12,48.12,92624.0,40.9016,40.9185,40.7576,40.7576,92624.0
2019-06-06 10:00:00,48.12,48.48,48.09,48.46,132722.0,40.7576,41.0625,40.7322,41.0456,132722.0
2019-06-06 10:05:00,48.46,48.48,48.36,48.4,160462.0,41.0456,41.0625,40.9609,40.9947,160462.0
2019-06-06 10:10:00,48.4,48.56,48.4,48.55,143849.0,40.9947,41.1303,40.9947,41.1218,143849.0
2019-06-06 10:15:00,48.55,48.56,48.35,48.46,87699.0,41.1218,41.1303,40.9524,41.0456,87699.0
2019-06-06 10:20:00,48.46,48.5,48.39,48.41,73481.0,41.0456,41.0794,40.9863,41.0032,73481.0
2019-06-06 10:25:00,48.43,48.51,48.41,48.44,132880.0,41.0202,41.0879,41.0032,41.0286,132880.0
2019-06-06 10:30:00,48.44,48.52,48.3,48.51,112748.0,41.0286,41.0964,40.91,41.0879,112748.0
2019-06-06 10:35:00,48.51,48.7,48.5,48.68,127646.0,41.0879,41.2488,41.0794,41.2319,127646.0
2019-06-06 10:40:00,48.68,48.82,48.65,48.81,106218.0,41.2319,41.3505,41.2065,41.342,106218.0
2019-06-06 10:45:00,48.82,48.84,48.75,48.84,114758.0,41.3505,41.3674,41.2912,41.3674,114758.0
2019-06-06 10:50:00,48.84,48.92,48.71,48.81,217124.0,41.3674,41.4352,41.2573,41.342,217124.0
2019-06-06 10:55:00,48.81,48.89,48.79,48.89,233684.0,41.342,41.4098,41.3251,41.4098,233684.0
2019-06-06 11:00:00,48.88,48.96,48.82,48.89,133557.0,41.4013,41.4691,41.3505,41.4098,133557.0
2019-06-06 11:05:00,48.88,48.91,48.8,48.91,119598.0,41.4013,41.4267,41.3335,41.4267,119598.0
2019-06-06 11:10:00,48.9,48.94,48.78,48.8,129986.0,41.4182,41.4521,41.3166,41.3335,129986.0
2019-06-06 11:15:00,48.8,48.86,48.76,48.85,239134.0,41.3335,41.3844,41.2997,41.3759,239134.0
2019-06-06 11:20:00,48.85,48.89,48.78,48.83,113061.0,41.3759,41.4098,41.3166,41.359,113061.0
2019-06-06 11:25:00,48.83,48.84,48.76,48.8,151173.0,41.359,41.3674,41.2997,41.3335,151173.0
2019-06-06 11:30:00,48.79,48.81,48.64,48.72,100348.0,41.3251,41.342,41.198,41.2658,100348.0
2019-06-06 11:35:00,48.72,48.82,48.69,48.73,104254.0,41.2658,41.3505,41.2404,41.2743,104254.0
2019-06-06 11:40:00,48.73,48.81,48.72,48.79,190154.0,41.2743,41.342,41.2658,41.3251,190154.0
2019-06-06 11:45:00,48.79,48.85,48.63,48.68,191266.0,41.3251,41.3759,41.1896,41.2319,191266.0
2019-06-06 11:50:00,48.68,48.73,48.67,48.71,71717.0,41.2319,41.2743,41.2234,41.2573,71717.0
2019-06-06 11:55:00,48.71,48.75,48.67,48.7,65087.0,41.2573,41.2912,41.2234,41.2488,65087.0
2019-06-06 12:00:00,48.69,48.74,48.68,48.7,108697.0,41.2404,41.2827,41.2319,41.2488,108697.0
2019-06-06 12:05:00,48.69,48.74,48.64,48.73,139744.0,41.2404,41.2827,41.198,41.2743,139744.0
2019-06-06 12:10:00,48.72,48.79,48.68,48.78,82215.0,41.2658,41.3251,41.2319,41.3166,82215.0
2019-06-06 12:15:00,48.77,48.81,48.68,48.73,84515.0,41.3081,41.342,41.2319,41.2743,84515.0
2019-06-06 12:20:00,48.72,48.77,48.69,48.76,152513.0,41.2658,41.3081,41.2404,41.2997,152513.0
2019-06-06 12:25:00,48.76,48.79,48.74,48.76,37880.0,41.2997,41.3251,41.2827,41.2997,37880.0
2019-06-06 12:30:00,48.77,48.85,48.76,48.84,67724.0,41.3081,41.3759,41.2997,41.3674,67724.0
2019-06-06 12:35:00,48.84,48.88,48.84,48.86,72736.0,41.3674,41.4013,41.3674,41.3844,72736.0
2019-06-06 12:40:00,48.86,48.87,48.73,48.75,54372.0,41.3844,41.3928,41.2743,41.2912,54372.0
2019-06-06 12:45:00,48.75,48.8,48.74,48.77,53667.0,41.2912,41.3335,41.2827,41.3081,53667.0
2019-06-06 12:50:00,48.77,48.81,48.74,48.8,57368.0,41.3081,41.342,41.2827,41.3335,57368.0
2019-06-06 12:55:00,48.8,48.83,48.77,48.78,30787.0,41.3335,41.359,41.3081,41.3166,30787.0
2019-06-06 13:00:00,48.79,48.86,48.78,48.84,49678.0,41.3251,41.3844,41.3166,41.3674,49678.0
2019-06-06 13:05:00,48.84,48.84,48.8,48.82,50423.0,41.3674,41.3674,41.3335,41.3505,50423.0
2019-06-06 13:10:00,48.82,48.87,48.81,48.84,64031.0,41.3505,41.3928,41.342,41.3674,64031.0
2019-06-06 13:15:00,48.84,48.86,48.8,48.8,92601.0,41.3674,41.3844,41.3335,41.3335,92601.0
2019-06-06 13:20:00,48.8,48.81,48.7,48.76,122507.0,41.3335,41.342,41.2488,41.2997,122507.0
2019-06-06 13:25:00,48.75,48.81,48.72,48.75,109508.0,41.2912,41.342,41.2658,41.2912,109508.0
2019-06-06 13:30:00,48.75,48.76,48.7,48.71,90537.0,41.2912,41.2997,41.2488,41.2573,90537.0
2019-06-06 13:35:00,48.71,48.74,48.65,48.68,118886.0,41.2573,41.2827,41.2065,41.2319,118886.0
2019-06-06 13:40:00,48.68,48.69,48.66,48.67,72713.0,41.2319,41.2404,41.215,41.2234,72713.0
2019-06-06 13:45:00,48.67,48.72,48.66,48.67,66698.0,41.2234,41.2658,41.215,41.2234,66698.0
2019-06-06 13:50:00,48.68,48.73,48.68,48.7,150732.0,41.2319,41.2743,41.2319,41.2488,150732.0
2019-06-06 13:55:00,48.7,48.77,48.7,48.75,66462.0,41.2488,41.3081,41.2488,41.2912,66462.0
2019-06-06 14:00:00,48.75,48.79,48.72,48.75,117548.0,41.2912,41.3251,41.2658,41.2912,117548.0
2019-06-06 14:05:00,48.75,48.78,48.63,48.65,109464.0,41.2912,41.3166,41.1896,41.2065,109464.0
2019-06-06 14:10:00,48.65,48.73,48.64,48.7,87597.0,41.2065,41.2743,41.198,41.2488,87597.0
2019-06-06 14:15:00,48.71,48.86,48.7,48.86,195555.0,41.2573,41.3844,41.2488,41.3844,195555.0
2019-06-06 14:20:00,48.86,48.92,48.86,48.9,43188.0,41.3844,41.4352,41.3844,41.4182,43188.0
2019-06-06 14:25:00,48.91,48.99,48.91,48.95,73892.0,41.4267,41.4945,41.4267,41.4606,73892.0
2019-06-06 14:30:00,48.95,49.18,48.92,49.13,112229.0,41.4606,41.6554,41.4352,41.6131,112229.0
2019-06-06 14:35:00,49.14,49.14,49.03,49.03,79511.0,41.6215,41.6215,41.5284,41.5284,79511.0
2019-06-06 14:40:00,49.04,49.13,48.98,49.11,119907.0,41.5368,41.6131,41.486,41.5961,119907.0
2019-06-06 14:45:00,49.11,49.13,48.88,48.89,91712.0,41.5961,41.6131,41.4013,41.4098,91712.0
2019-06-06 14:50:00,48.88,48.94,48.87,48.92,259525.0,41.4013,41.4521,41.3928,41.4352,259525.0
2019-06-06 14:55:00,48.91,48.94,48.78,48.8,105311.0,41.4267,41.4521,41.3166,41.3335,105311.0
2019-06-06 15:00:00,48.8,48.89,48.78,48.87,55189.0,41.3335,41.4098,41.3166,41.3928,55189.0
2019-06-06 15:05:00,48.87,48.92,48.85,48.9,43741.0,41.3928,41.4352,41.3759,41.4182,43741.0
2019-06-06 15:10:00,48.9,48.94,48.86,48.92,64105.0,41.4182,41.4521,41.3844,41.4352,64105.0
2019-06-06 15:15:00,48.92,49.03,48.9,49.01,89979.0,41.4352,41.5284,41.4182,41.5114,89979.0
2019-06-06 15:20:00,49.01,49.06,49.0,49.02,108158.0,41.5114,41.5538,41.5029,41.5199,108158.0
2019-06-06 15:25:00,49.01,49.08,49.01,49.07,70744.0,41.5114,41.5707,41.5114,41.5622,70744.0
2019-06-06 15:30:00,49.06,49.15,49.04,49.13,121212.0,41.5538,41.63,41.5368,41.6131,121212.0
2019-06-06 15:35:00,49.13,49.19,49.05,49.18,217021.0,41.6131,41.6639,41.5453,41.6554,217021.0
2019-06-06 15:40:00,49.18,49.19,49.1,49.12,209242.0,41.6554,41.6639,41.5876,41.6046,209242.0
2019-06-06 15:45:00,49.12,49.21,49.11,49.16,149918.0,41.6046,41.6808,41.5961,41.6385,149918.0
2019-06-06 15:50:00,49.16,49.18,49.07,49.09,269495.0,41.6385,41.6554,41.5622,41.5792,269495.0
2019-06-06 15:55:00,49.09,49.1,49.01,49.06,420388.0,41.5792,41.5876,41.5114,41.5538,420388.0
2019-06-07 09:30:00,48.57,48.57,48.16,48.28,256977.0,41.8095,41.8095,41.4565,41.5598,256977.0
2019-06-07 09:35:00,48.32,48.38,48.07,48.17,131464.0,41.5943,41.6459,41.3791,41.4651,131464.0
2019-06-07 09:40:00,48.16,48.27,48.13,48.18,112443.0,41.4565,41.5512,41.4307,41.4738,112443.0
2019-06-07 09:45:00,48.18,48.26,48.14,48.22,271518.0,41.4738,41.5426,41.4393,41.5082,271518.0
2019-06-07 09:50:00,48.22,48.32,48.0,48.23,253795.0,41.5082,41.5943,41.3188,41.5168,253795.0
2019-06-07 09:55:00,48.23,48.34,48.2,48.26,62776.0,41.5168,41.6115,41.491,41.5426,62776.0
2019-06-07 10:00:00,48.26,48.34,48.2,48.25,171415.0,41.5426,41.6115,41.491,41.534,171415.0
2019-06-07 10:05:00,48.26,48.48,48.25,48.38,160014.0,41.5426,41.732,41.534,41.6459,160014.0
2019-06-07 10:10:00,48.38,48.49,48.35,48.35,162897.0,41.6459,41.7406,41.6201,41.6201,162897.0
2019-06-07 10:15:00,48.35,48.35,48.09,48.22,199213.0,41.6201,41.6201,41.3963,41.5082,199213.0
2019-06-07 10:20:00,48.22,48.26,48.2,48.23,224141.0,41.5082,41.5426,41.491,41.5168,224141.0
2019-06-07 10:25:00,48.22,48.23,48.06,48.09,267315.0,41.5082,41.5168,41.3705,41.3963,267315.0
2019-06-07 10:30:00,48.08,48.21,48.08,48.2,61433.0,41.3877,41.4996,41.3877,41.491,61433.0
2019-06-07 10:35:00,48.2,48.22,48.15,48.15,321117.0,41.491,41.5082,41.4479,41.4479,321117.0
2019-06-07 10:40:00,48.16,48.17,48.02,48.05,53404.0,41.4565,41.4651,41.336,41.3619,53404.0
2019-06-07 10:45:00,48.05,48.07,47.97,48.0,136613.0,41.3619,41.3791,41.293,41.3188,136613.0
2019-06-07 10:50:00,48.0,48.16,47.97,48.12,112399.0,41.3188,41.4565,41.293,41.4221,112399.0
2019-06-07 10:55:00,48.1,48.18,48.07,48.1,65864.0,41.4049,41.4738,41.3791,41.4049,65864.0
2019-06-07 11:00:00,48.11,48.16,48.05,48.05,71530.0,41.4135,41.4565,41.3619,41.3619,71530.0
2019-06-07 11:05:00,48.05,48.05,47.88,47.93,171006.0,41.3619,41.3619,41.2155,41.2586,171006.0
2019-06-07 11:10:00,47.93,47.96,47.86,47.95,143395.0,41.2586,41.2844,41.1983,41.2758,143395.0
2019-06-07 11:15:00,47.94,47.94,47.86,47.93,99183.0,41.2672,41.2672,41.1983,41.2586,99183.0
2019-06-07 11:20:00,47.93,47.93,47.76,47.76,171217.0,41.2586,41.2586,41.1122,41.1122,171217.0
2019-06-07 11:25:00,47.77,47.81,47.67,47.75,100586.0,41.1208,41.1553,41.0347,41.1036,100586.0
2019-06-07 11:30:00,47.74,47.85,47.74,47.85,59941.0,41.095,41.1897,41.095,41.1897,59941.0
2019-06-07 11:35:00,47.85,47.89,47.77,47.86,270941.0,41.1897,41.2241,41.1208,41.1983,270941.0
2019-06-07 11:40:00,47.87,47.9,47.7,47.76,93010.0,41.2069,41.2327,41.0606,41.1122,93010.0
2019-06-07 11:45:00,47.77,47.79,47.71,47.79,40814.0,41.1208,41.138,41.0692,41.138,40814.0
2019-06-07 11:50:00,47.78,47.8,47.72,47.74,73439.0,41.1294,41.1467,41.0778,41.095,73439.0
2019-06-07 11:55:00,47.74,47.87,47.74,47.77,95917.0,41.095,41.2069,41.095,41.1208,95917.0
2019-06-07 12:00:00,47.76,47.78,47.63,47.73,82008.0,41.1122,41.1294,41.0003,41.0864,82008.0
2019-06-07 12:05:00,47.74,47.78,47.7,47.72,169614.0,41.095,41.1294,41.0606,41.0778,169614.0
2019-06-07 12:10:00,47.72,47.78,47.7,47.71,55962.0,41.0778,41.1294,41.0606,41.0692,55962.0
2019-06-07 12:15:00,47.71,47.76,47.71,47.73,41253.0,41.0692,41.1122,41.0692,41.0864,41253.0
2019-06-07 12:20:00,47.73,47.81,47.71,47.8,31552.0,41.0864,41.1553,41.0692,41.1467,31552.0
2019-06-07 12:25:00,47.81,47.88,47.78,47.8,58105.0,41.1553,41.2155,41.1294,41.1467,58105.0
2019-06-07 12:30:00,47.81,47.84,47.72,47.72,81524.0,41.1553,41.1811,41.0778,41.0778,81524.0
2019-06-07 12:35:00,47.72,47.76,47.71,47.74,48955.0,41.0778,41.1122,41.0692,41.095,48955.0
2019-06-07 12:40:00,47.76,47.82,47.75,47.78,29888.0,41.1122,41.1639,41.1036,41.1294,29888.0
2019-06-07 12:45:00,47.78,47.79,47.72,47.75,30276.0,41.1294,41.138,41.0778,41.1036,30276.0
2019-06-07 12:50:00,47.75,47.78,47.73,47.75,43763.0,41.1036,41.1294,41.0864,41.1036,43763.0
2019-06-07 12:55:00,47.75,47.86,47.75,47.84,25764.0,41.1036,41.1983,41.1036,41.1811,25764.0
2019-06-07 13:00:00,47.85,47.94,47.83,47.91,45814.0,41.1897,41.2672,41.1725,41.2413,45814.0
2019-06-07 13:05:00,47.92,47.92,47.84,47.89,45466.0,41.2499,41.2499,41.1811,41.2241,45466.0
2019-06-07 13:10:00,47.89,47.89,47.83,47.88,29413.0,41.2241,41.2241,41.1725,41.2155,29413.0
2019-06-07 13:15:00,47.88,47.89,47.84,47.86,24835.0,41.2155,41.2241,41.1811,41.1983,24835.0
2019-06-07 13:20:00,47.86,47.87,47.8,47.84,70088.0,41.1983,41.2069,41.1467,41.1811,70088.0
2019-06-07 13:25:00,47.84,47.89,47.81,47.86,31177.0,41.1811,41.2241,41.1553,41.1983,31177.0
2019-06-07 13:30:00,47.86,47.89,47.84,47.89,26532.0,41.1983,41.2241,41.1811,41.2241,26532.0
2019-06-07 13:35:00,47.9,48.04,47.9,48.03,49871.0,41.2327,41.3532,41.2327,41.3446,49871.0
2019-06-07 13:40:00,48.04,48.07,47.99,48.06,35821.0,41.3532,41.3791,41.3102,41.3705,35821.0
2019-06-07 13:45:00,48.07,48.07,48.01,48.01,35735.0,41.3791,41.3791,41.3274,41.3274,35735.0
2019-06-07 13:50:00,48.01,48.04,47.98,48.02,91524.0,41.3274,41.3532,41.3016,41.336,91524.0
2019-06-07 13:55:00,48.02,48.19,48.02,48.18,49226.0,41.336,41.4824,41.336,41.4738,49226.0
2019-06-07 14:00:00,48.18,48.19,48.08,48.08,42542.0,41.4738,41.4824,41.3877,41.3877,42542.0
2019-06-07 14:05:00,48.08,48.08,48.03,48.04,34212.0,41.3877,41.3877,41.3446,41.3532,34212.0
2019-06-07 14:10:00,48.04,48.11,48.03,48.1,100332.0,41.3532,41.4135,41.3446,41.4049,100332.0
2019-06-07 14:15:00,48.1,48.11,48.01,48.03,87506.0,41.4049,41.4135,41.3274,41.3446,87506.0
2019-06-07 14:20:00,48.02,48.08,47.99,48.08,60555.0,41.336,41.3877,41.3102,41.3877,60555.0
2019-06-07 14:25:00,48.09,48.11,48.02,48.03,33574.0,41.3963,41.4135,41.336,41.3446,33574.0
2019-06-07 14:30:00,48.03,48.09,48.02,48.05,26963.0,41.3446,41.3963,41.336,41.3619,26963.0
2019-06-07 14:35:00,48.05,48.12,48.01,48.1,62212.0,41.3619,41.4221,41.3274,41.4049,62212.0
2019-06-07 14:40:00,48.09,48.1,48.06,48.07,96983.0,41.3963,41.4049,41.3705,41.3791,96983.0
2019-06-07 14:45:00,48.08,48.09,48.01,48.02,31052.0,41.3877,41.3963,41.3274,41.336,31052.0
2019-06-07 14:50:00,48.01,48.02,47.96,47.96,78645.0,41.3274,41.336,41.2844,41.2844,78645.0
2019-06-07 14:55:00,47.96,48.03,47.95,48.03,42884.0,41.2844,41.3446,41.2758,41.3446,42884.0
2019-06-07 15:00:00,48.03,48.1,48.01,48.06,81004.0,41.3446,41.4049,41.3274,41.3705,81004.0
2019-06-07 15:05:00,48.05,48.06,48.0,48.02,50944.0,41.3619,41.3705,41.3188,41.336,50944.0
2019-06-07 15:10:00,48.02,48.06,48.01,48.03,58418.0,41.336,41.3705,41.3274,41.3446,58418.0
2019-06-07 15:15:00,48.04,48.04,47.83,47.84,1073690.0,41.3532,41.3532,41.1725,41.1811,1073690.0
2019-06-07 15:20:00,47.84,47.92,47.82,47.91,90719.0,41.1811,41.2499,41.1639,41.2413,90719.0
2019-06-07 15:25:00,47.92,47.98,47.92,47.92,52859.0,41.2499,41.3016,41.2499,41.2499,52859.0
2019-06-07 15:30:00,47.92,48.05,47.91,47.98,1075054.0,41.2499,41.3619,41.2413,41.3016,1075054.0
2019-06-07 15:35:00,47.99,48.0,47.87,47.87,64234.0,41.3102,41.3188,41.2069,41.2069,64234.0
2019-06-07 15:40:00,47.88,47.91,47.78,47.79,104796.0,41.2155,41.2413,41.1294,41.138,104796.0
2019-06-07 15:45:00,47.78,47.8,47.72,47.75,154498.0,41.1294,41.1467,41.0778,41.1036,154498.0
2019-06-07 15:50:00,47.76,47.81,47.74,47.75,217012.0,41.1122,41.1553,41.095,41.1036,217012.0
2019-06-07 15:55:00,47.74,47.86,47.74,47.83,407373.0,41.095,41.1983,41.095,41.1725,407373.0
2019-06-10 09:30:00,48.08,48.31,48.04,48.14,146064.0,41.3877,41.5857,41.3532,41.4393,146064.0
2019-06-10 09:35:00,48.12,48.24,48.1,48.13,70913.0,41.4221,41.5254,41.4049,41.4307,70913.0
2019-06-10 09:40:00,48.12,48.14,47.97,48.04,91678.0,41.4221,41.4393,41.293,41.3532,91678.0
2019-06-10 09:45:00,48.05,48.08,47.96,47.98,71009.0,41.3619,41.3877,41.2844,41.3016,71009.0
2019-06-10 09:50:00,47.98,48.11,47.96,48.05,106244.0,41.3016,41.4135,41.2844,41.3619,106244.0
2019-06-10 09:55:00,48.05,48.1,48.03,48.05,61804.0,41.3619,41.4049,41.3446,41.3619,61804.0
2019-06-10 10:00:00,48.04,48.06,47.97,48.06,107712.0,41.3532,41.3705,41.293,41.3705,107712.0
2019-06-10 10:05:00,48.08,48.08,47.98,48.07,38248.0,41.3877,41.3877,41.3016,41.3791,38248.0
2019-06-10 10:10:00,48.08,48.11,48.04,48.1,68111.0,41.3877,41.4135,41.3532,41.4049,68111.0
2019-06-10 10:15:00,48.1,48.14,48.05,48.09,57081.0,41.4049,41.4393,41.3619,41.3963,57081.0
2019-06-10 10:20:00,48.09,48.11,48.04,48.11,100757.0,41.3963,41.4135,41.3532,41.4135,100757.0
2019-06-10 10:25:00,48.12,48.14,48.03,48.09,37773.0,41.4221,41.4393,41.3446,41.3963,37773.0
2019-06-10 10:30:00,48.08,48.08,48.0,48.01,33556.0,41.3877,41.3877,41.3188,41.3274,33556.0
2019-06-10 10:35:00,48.01,48.07,47.99,48.01,50690.0,41.3274,41.3791,41.3102,41.3274,50690.0
2019-06-10 10:40:00,48.01,48.11,48.0,48.08,34150.0,41.3274,41.4135,41.3188,41.3877,34150.0
2019-06-10 10:45:00,48.07,48.09,48.01,48.02,27846.0,41.3791,41.3963,41.3274,41.336,27846.0
2019-06-10 10:50:00,48.03,48.22,48.0,48.22,2806387.0,41.3446,41.5082,41.3188,41.5082,2806387.0
2019-06-10 10:55:00,48.22,48.29,48.22,48.29,63192.0,41.5082,41.5684,41.5082,41.5684,63192.0
2019-06-10 11:00:00,48.29,48.59,48.28,48.48,209286.0,41.5684,41.8267,41.5598,41.732,209286.0
2019-06-10 11:05:00,48.48,48.51,48.35,48.46,74141.0,41.732,41.7578,41.6201,41.7148,74141.0
2019-06-10 11:10:00,48.45,48.49,48.33,48.34,76033.0,41.7062,41.7406,41.6029,41.6115,76033.0
2019-06-10 11:15:00,48.35,48.38,48.26,48.26,66719.0,41.6201,41.6459,41.5426,41.5426,66719.0
2019-06-10 11:20:00,48.26,48.26,48.14,48.16,79796.0,41.5426,41.5426,41.4393,41.4565,79796.0
2019-06-10 11:25:00,48.16,48.2,48.11,48.14,51151.0,41.4565,41.491,41.4135,41.4393,51151.0
2019-06-10 11:30:00,48.14,48.2,48.11,48.16,53455.0,41.4393,41.491,41.4135,41.4565,53455.0
2019-06-10 11:35:00,48.15,48.17,48.04,48.08,61887.0,41.4479,41.4651,41.3532,41.3877,61887.0
2019-06-10 11:40:00,48.09,48.21,48.08,48.2,38187.0,41.3963,41.4996,41.3877,41.491,38187.0
2019-06-10 11:45:00,48.2,48.2,48.14,48.17,59143.0,41.491,41.491,41.4393,41.4651,59143.0
2019-06-10 11:50:00,48.18,48.22,48.16,48.2,54126.0,41.4738,41.5082,41.4565,41.491,54126.0
2019-06-10 11:55:00,48.21,48.24,48.16,48.18,38782.0,41.4996,41.5254,41.4565,41.4738,38782.0
2019-06-10 12:00:00,48.19,48.24,48.16,48.2,34902.0,41.4824,41.5254,41.4565,41.491,34902.0
2019-06-10 12:05:00,48.21,48.21,48.1,48.1,30003.0,41.4996,41.4996,41.4049,41.4049,30003.0
2019-06-10 12:10:00,48.1,48.16,48.1,48.16,34305.0,41.4049,41.4565,41.4049,41.4565,34305.0
2019-06-10 12:15:00,48.16,48.2,48.11,48.12,46355.0,41.4565,41.491,41.4135,41.4221,46355.0
2019-06-10 12:20:00,48.12,48.13,48.08,48.09,34566.0,41.4221,41.4307,41.3877,41.3963,34566.0
2019-06-10 12:25:00,48.09,48.1,48.05,48.09,69846.0,41.3963,41.4049,41.3619,41.3963,69846.0
2019-06-10 12:30:00,48.08,48.11,48.06,48.07,48778.0,41.3877,41.4135,41.3705,41.3791,48778.0
2019-06-10 12:35:00,48.07,48.15,48.07,48.12,99030.0,41.3791,41.4479,41.3791,41.4221,99030.0
2019-06-10 12:40:00,48.11,48.15,48.07,48.12,52107.0,41.4135,41.4479,41.3791,41.4221,52107.0
2019-06-10 12:45:00,48.11,48.12,48.08,48.09,26058.0,41.4135,41.4221,41.3877,41.3963,26058.0
2019-06-10 12:50:00,48.09,48.12,48.06,48.09,42207.0,41.3963,41.4221,41.3705,41.3963,42207.0
2019-06-10 12:55:00,48.09,48.12,48.04,48.09,69506.0,41.3963,41.4221,41.3532,41.3963,69506.0
2019-06-10 13:00:00,48.09,48.15,48.08,48.12,43729.0,41.3963,41.4479,41.3877,41.4221,43729.0
2019-06-10 13:05:00,48.11,48.11,48.06,48.08,34294.0,41.4135,41.4135,41.3705,41.3877,34294.0
2019-06-10 13:10:00,48.08,48.11,48.03,48.04,40143.0,41.3877,41.4135,41.3446,41.3532,40143.0
2019-06-10 13:15:00,48.04,48.1,48.03,48.09,32430.0,41.3532,41.4049,41.3446,41.3963,32430.0
2019-06-10 13:20:00,48.09,48.11,48.08,48.09,24409.0,41.3963,41.4135,41.3877,41.3963,24409.0
2019-06-10 13:25:00,48.08,48.11,48.07,48.1,39467.0,41.3877,41.4135,41.3791,41.4049,39467.0
2019-06-10 13:30:00,48.11,48.16,48.1,48.12,50196.0,41.4135,41.4565,41.4049,41.4221,50196.0
2019-06-10 13:35:00,48.12,48.14,48.07,48.1,33883.0,41.4221,41.4393,41.3791,41.4049,33883.0
2019-06-10 13:40:00,48.1,48.1,47.99,48.0,79305.0,41.4049,41.4049,41.3102,41.3188,79305.0
2019-06-10 13:45:00,48.0,48.01,47.92,47.97,56693.0,41.3188,41.3274,41.2499,41.293,56693.0
2019-06-10 13:50:00,47.97,47.99,47.85,47.86,120321.0,41.293,41.3102,41.1897,41.1983,120321.0
2019-06-10 13:55:00,47.86,47.89,47.82,47.85,59523.0,41.1983,41.2241,41.1639,41.1897,59523.0
2019-06-10 14:00:00,47.84,47.86,47.72,47.72,62182.0,41.1811,41.1983,41.0778,41.0778,62182.0
2019-06-10 14:05:00,47.72,47.82,47.7,47.8,43275.0,41.0778,41.1639,41.0606,41.1467,43275.0
2019-06-10 14:10:00,47.79,47.83,47.76,47.79,32478.0,41.138,41.1725,41.1122,41.138,32478.0
2019-06-10 14:15:00,47.78,47.79,47.72,47.78,32366.0,41.1294,41.138,41.0778,41.1294,32366.0
2019-06-10 14:20:00,47.78,47.88,47.77,47.85,38712.0,41.1294,41.2155,41.1208,41.1897,38712.0
2019-06-10 14:25:00,47.85,47.89,47.82,47.82,58754.0,41.1897,41.2241,41.1639,41.1639,58754.0
2019-06-10 14:30:00,47.83,47.86,47.78,47.82,27949.0,41.1725,41.1983,41.1294,41.1639,27949.0
2019-06-10 14:35:00,47.81,47.83,47.79,47.82,38688.0,41.1553,41.1725,41.138,41.1639,38688.0
2019-06-10 14:40:00,47.81,47.82,47.76,47.79,39250.0,41.1553,41.1639,41.1122,41.138,39250.0
2019-06-10 14:45:00,47.79,47.83,47.79,47.82,24434.0,41.138,41.1725,41.138,41.1639,24434.0
2019-06-10 14:50:00,47.82,47.84,47.77,47.78,45933.0,41.1639,41.1811,41.1208,41.1294,45933.0
2019-06-10 14:55:00,47.77,47.81,47.77,47.81,42056.0,41.1208,41.1553,41.1208,41.1553,42056.0
2019-06-10 15:00:00,47.81,47.83,47.75,47.78,59395.0,41.1553,41.1725,41.1036,41.1294,59395.0
2019-06-10 15:05:00,47.78,47.83,47.77,47.82,114618.0,41.1294,41.1725,41.1208,41.1639,114618.0
2019-06-10 15:10:00,47.82,47.82,47.76,47.78,83566.0,41.1639,41.1639,41.1122,41.1294,83566.0
2019-06-10 15:15:00,47.78,47.8,47.76,47.77,43988.0,41.1294,41.1467,41.1122,41.1208,43988.0
2019-06-10 15:20:00,47.76,47.78,47.71,47.75,77867.0,41.1122,41.1294,41.0692,41.1036,77867.0
2019-06-10 15:25:00,47.74,47.79,47.73,47.78,86876.0,41.095,41.138,41.0864,41.1294,86876.0
2019-06-10 15:30:00,47.78,47.93,47.77,47.89,142808.0,41.1294,41.2586,41.1208,41.2241,142808.0
2019-06-10 15:35:00,47.88,47.9,47.87,47.89,104927.0,41.2155,41.2327,41.2069,41.2241,104927.0
2019-06-10 15:40:00,47.89,47.89,47.86,47.87,126972.0,41.2241,41.2241,41.1983,41.2069,126972.0
2019-06-10 15:45:00,47.87,47.89,47.83,47.89,166990.0,41.2069,41.2241,41.1725,41.2241,166990.0
2019-06-10 15:50:00,47.88,47.91,47.86,47.9,192836.0,41.2155,41.2413,41.1983,41.2327,192836.0
2019-06-10 15:55:00,47.89,47.9,47.83,47.9,380935.0,41.2241,41.2327,41.1725,41.2327,380935.0
2019-06-11 09:30:00,48.67,48.82,48.38,48.49,260024.0,41.8956,42.0247,41.6459,41.7406,260024.0
2019-06-11 09:35:00,48.49,48.68,48.49,48.5,147069.0,41.7406,41.9042,41.7406,41.7492,147069.0
2019-06-11 09:40:00,48.5,48.74,48.45,48.73,182412.0,41.7492,41.9558,41.7062,41.9472,182412.0
2019-06-11 09:45:00,48.74,48.78,48.45,48.5,79674.0,41.9558,41.9902,41.7062,41.7492,79674.0
2019-06-11 09:50:00,48.5,48.59,48.47,48.51,87318.0,41.7492,41.8267,41.7234,41.7578,87318.0
2019-06-11 09:55:00,48.5,48.52,48.44,48.46,104488.0,41.7492,41.7664,41.6976,41.7148,104488.0
2019-06-11 10:00:00,48.46,48.48,48.33,48.34,136508.0,41.7148,41.732,41.6029,41.6115,136508.0
2019-06-11 10:05:00,48.35,48.38,48.28,48.35,54171.0,41.6201,41.6459,41.5598,41.6201,54171.0
2019-06-11 10:10:00,48.34,48.36,48.21,48.33,121283.0,41.6115,41.6287,41.4996,41.6029,121283.0
2019-06-11 10:15:00,48.33,48.34,48.18,48.2,40272.0,41.6029,41.6115,41.4738,41.491,40272.0
2019-06-11 10:20:00,48.2,48.41,48.15,48.36,95599.0,41.491,41.6717,41.4479,41.6287,95599.0
2019-06-11 10:25:00,48.36,48.47,48.34,48.47,48837.0,41.6287,41.7234,41.6115,41.7234,48837.0
2019-06-11 10:30:00,48.46,48.55,48.41,48.51,74538.0,41.7148,41.7923,41.6717,41.7578,74538.0
2019-06-11 10:35:00,48.51,48.51,48.44,48.46,47771.0,41.7578,41.7578,41.6976,41.7148,47771.0
2019-06-11 10:40:00,48.45,48.48,48.33,48.33,29728.0,41.7062,41.732,41.6029,41.6029,29728.0
2019-06-11 10:45:00,48.34,48.39,48.29,48.34,33651.0,41.6115,41.6545,41.5684,41.6115,33651.0
2019-06-11 10:50:00,48.34,48.35,48.26,48.28,113112.0,41.6115,41.6201,41.5426,41.5598,113112.0
2019-06-11 10:55:00,48.29,48.3,48.21,48.26,78330.0,41.5684,41.5771,41.4996,41.5426,78330.0
2019-06-11 11:00:00,48.27,48.34,48.24,48.29,106286.0,41.5512,41.6115,41.5254,41.5684,106286.0
2019-06-11 11:05:00,48.29,48.33,48.25,48.32,86009.0,41.5684,41.6029,41.534,41.5943,86009.0
2019-06-11 11:10:00,48.31,48.37,48.29,48.3,94945.0,41.5857,41.6373,41.5684,41.5771,94945.0
2019-06-11 11:15:00,48.29,48.37,48.27,48.34,89313.0,41.5684,41.6373,41.5512,41.6115,89313.0
2019-06-11 11:20:00,48.34,48.49,48.33,48.47,132825.0,41.6115,41.7406,41.6029,41.7234,132825.0
2019-06-11 11:25:00,48.46,48.48,48.41,48.43,67387.0,41.7148,41.732,41.6717,41.689,67387.0
2019-06-11 11:30:00,48.43,48.46,48.36,48.37,41369.0,41.689,41.7148,41.6287,41.6373,41369.0
2019-06-11 11:35:00,48.37,48.42,48.34,48.41,99295.0,41.6373,41.6804,41.6115,41.6717,99295.0
2019-06-11 11:40:00,48.41,48.5,48.4,48.49,97118.0,41.6717,41.7492,41.6631,41.7406,97118.0
2019-06-11 11:45:00,48.48,48.51,48.38,48.43,48872.0,41.732,41.7578,41.6459,41.689,48872.0
2019-06-11 11:50:00,48.43,48.47,48.39,48.47,60061.0,41.689,41.7234,41.6545,41.7234,60061.0
2019-06-11 11:55:00,48.47,48.47,48.39,48.39,54929.0,41.7234,41.7234,41.6545,41.6545,54929.0
2019-06-11 12:00:00,48.38,48.41,48.35,48.36,26990.0,41.6459,41.6717,41.6201,41.6287,26990.0
2019-06-11 12:05:00,48.37,48.38,48.31,48.37,52419.0,41.6373,41.6459,41.5857,41.6373,52419.0
2019-06-11 12:10:00,48.37,48.43,48.36,48.42,32249.0,41.6373,41.689,41.6287,41.6804,32249.0
2019-06-11 12:15:00,48.41,48.52,48.39,48.5,97467.0,41.6717,41.7664,41.6545,41.7492,97467.0
2019-06-11 12:20:00,48.49,48.62,48.47,48.55,93340.0,41.7406,41.8525,41.7234,41.7923,93340.0
2019-06-11 12:25:00,48.55,48.57,48.45,48.48,57733.0,41.7923,41.8095,41.7062,41.732,57733.0
2019-06-11 12:30:00,48.47,48.51,48.43,48.47,51734.0,41.7234,41.7578,41.689,41.7234,51734.0
2019-06-11 12:35:00,48.47,48.51,48.44,48.5,32758.0,41.7234,41.7578,41.6976,41.7492,32758.0
2019-06-11 12:40:00,48.51,48.53,48.43,48.48,42036.0,41.7578,41.775,41.689,41.732,42036.0
2019-06-11 12:45:00,48.49,48.53,48.47,48.5,44710.0,41.7406,41.775,41.7234,41.7492,44710.0
2019-06-11 12:50:00,48.51,48.54,48.48,48.49,81840.0,41.7578,41.7836,41.732,41.7406,81840.0
2019-06-11 12:55:00,48.49,48.51,48.42,48.51,177198.0,41.7406,41.7578,41.6804,41.7578,177198.0
2019-06-11 13:00:00,48.5,48.57,48.48,48.5,196644.0,41.7492,41.8095,41.732,41.7492,196644.0
2019-06-11 13:05:00,48.5,48.54,48.44,48.52,57155.0,41.7492,41.7836,41.6976,41.7664,57155.0
2019-06-11 13:10:00,48.52,48.52,48.48,48.5,36647.0,41.7664,41.7664,41.732,41.7492,36647.0
2019-06-11 13:15:00,48.5,48.52,48.49,48.52,182232.0,41.7492,41.7664,41.7406,41.7664,182232.0
2019-06-11 13:20:00,48.52,48.52,48.48,48.51,48323.0,41.7664,41.7664,41.732,41.7578,48323.0
2019-06-11 13:25:00,48.51,48.59,48.48,48.59,87191.0,41.7578,41.8267,41.732,41.8267,87191.0
2019-06-11 13:30:00,48.58,48.62,48.55,48.59,68610.0,41.8181,41.8525,41.7923,41.8267,68610.0
2019-06-11 13:35:00,48.59,48.61,48.57,48.6,95559.0,41.8267,41.8439,41.8095,41.8353,95559.0
2019-06-11 13:40:00,48.6,48.61,48.59,48.59,70353.0,41.8353,41.8439,41.8267,41.8267,70353.0
2019-06-11 13:45:00,48.6,48.6,48.58,48.59,26194.0,41.8353,41.8353,41.8181,41.8267,26194.0
2019-06-11 13:50:00,48.59,48.61,48.5,48.55,165559.0,41.8267,41.8439,41.7492,41.7923,165559.0
2019-06-11 13:55:00,48.54,48.6,48.54,48.58,37043.0,41.7836,41.8353,41.7836,41.8181,37043.0
2019-06-11 14:00:00,48.58,48.59,48.54,48.58,83590.0,41.8181,41.8267,41.7836,41.8181,83590.0
2019-06-11 14:05:00,48.59,48.7,48.58,48.67,194069.0,41.8267,41.9214,41.8181,41.8956,194069.0
2019-06-11 14:10:00,48.68,48.75,48.6,48.74,777258.0,41.9042,41.9644,41.8353,41.9558,777258.0
2019-06-11 14:15:00,48.74,48.84,48.72,48.76,169922.0,41.9558,42.0419,41.9386,41.973,169922.0
2019-06-11 14:20:00,48.75,48.77,48.69,48.75,129716.0,41.9644,41.9816,41.9128,41.9644,129716.0
2019-06-11 14:25:00,48.74,48.75,48.71,48.72,78247.0,41.9558,41.9644,41.93,41.9386,78247.0
2019-06-11 14:30:00,48.72,48.72,48.67,48.7,95560.0,41.9386,41.9386,41.8956,41.9214,95560.0
2019-06-11 14:35:00,48.69,48.79,48.66,48.76,599017.0,41.9128,41.9989,41.8869,41.973,599017.0
2019-06-11 14:40:00,48.76,48.92,48.74,48.89,125022.0,41.973,42.1108,41.9558,42.0849,125022.0
2019-06-11 14:45:00,48.89,48.95,48.88,48.93,124106.0,42.0849,42.1366,42.0763,42.1194,124106.0
2019-06-11 14:50:00,48.93,49.01,48.91,49.01,323975.0,42.1194,42.1882,42.1021,42.1882,323975.0
2019-06-11 14:55:00,49.01,49.21,49.0,49.16,199191.0,42.1882,42.3604,42.1796,42.3174,199191.0
2019-06-11 15:00:00,49.16,49.17,49.04,49.07,176968.0,42.3174,42.326,42.2141,42.2399,176968.0
2019-06-11 15:05:00,49.07,49.11,49.05,49.09,125001.0,42.2399,42.2743,42.2227,42.2571,125001.0
2019-06-11 15:10:00,49.09,49.17,49.08,49.12,183246.0,42.2571,42.326,42.2485,42.2829,183246.0
2019-06-11 15:15:00,49.12,49.16,49.11,49.12,159394.0,42.2829,42.3174,42.2743,42.2829,159394.0
2019-06-11 15:20:00,49.12,49.13,49.07,49.08,135876.0,42.2829,42.2915,42.2399,42.2485,135876.0
2019-06-11 15:25:00,49.08,49.15,49.07,49.14,218657.0,42.2485,42.3087,42.2399,42.3001,218657.0
2019-06-11 15:30:00,49.13,49.23,49.1,49.23,291989.0,42.2915,42.3776,42.2657,42.3776,291989.0
2019-06-11 15:35:00,49.22,49.27,49.19,49.26,370403.0,42.369,42.412,42.3432,42.4034,370403.0
2019-06-11 15:40:00,49.26,49.29,49.24,49.29,203197.0,42.4034,42.4293,42.3862,42.4293,203197.0
2019-06-11 15:45:00,49.29,49.29,49.21,49.25,342278.0,42.4293,42.4293,42.3604,42.3948,342278.0
2019-06-11 15:50:00,49.25,49.25,49.1,49.19,573628.0,42.3948,42.3948,42.2657,42.3432,573628.0
2019-06-11 15:55:00,49.19,49.2,49.05,49.05,746186.0,42.3432,42.3518,42.2227,42.2227,746186.0
2019-06-12 09:30:00,48.73,48.8,48.4,48.6,246397.0,41.9472,42.0075,41.6631,41.8353,246397.0
2019-06-12 09:35:00,48.62,48.66,48.47,48.49,136057.0,41.8525,41.8869,41.7234,41.7406,136057.0
2019-06-12 09:40:00,48.49,48.6,48.42,48.54,141471.0,41.7406,41.8353,41.6804,41.7836,141471.0
2019-06-12 09:45:00,48.55,48.61,48.42,48.5,207024.0,41.7923,41.8439,41.6804,41.7492,207024.0
2019-06-12 09:50:00,48.51,48.52,48.4,48.48,125307.0,41.7578,41.7664,41.6631,41.732,125307.0
2019-06-12 09:55:00,48.48,48.5,48.43,48.49,76585.0,41.732,41.7492,41.689,41.7406,76585.0
2019-06-12 10:00:00,48.48,48.48,48.39,48.43,86736.0,41.732,41.732,41.6545,41.689,86736.0
2019-06-12 10:05:00,48.44,48.44,48.34,48.36,60052.0,41.6976,41.6976,41.6115,41.6287,60052.0
2019-06-12 10:10:00,48.37,48.39,48.25,48.26,50712.0,41.6373,41.6545,41.534,41.5426,50712.0
2019-06-12 10:15:00,48.27,48.27,48.13,48.2,125240.0,41.5512,41.5512,41.4307,41.491,125240.0
2019-06-12 10:20:00,48.2,48.24,48.15,48.16,88226.0,41.491,41.5254,41.4479,41.4565,88226.0
2019-06-12 10:25:00,48.16,48.2,48.11,48.18,35720.0,41.4565,41.491,41.4135,41.4738,35720.0
2019-06-12 10:30:00,48.17,48.22,47.87,47.92,139030.0,41.4651,41.5082,41.2069,41.2499,139030.0
2019-06-12 10:35:00,47.93,48.19,47.93,48.18,67243.0,41.2586,41.4824,41.2586,41.4738,67243.0
2019-06-12 10:40:00,48.18,48.23,48.12,48.19,64689.0,41.4738,41.5168,41.4221,41.4824,64689.0
2019-06-12 10:45:00,48.19,48.33,48.17,48.3,70810.0,41.4824,41.6029,41.4651,41.5771,70810.0
2019-06-12 10:50:00,48.31,48.35,48.26,48.32,91673.0,41.5857,41.6201,41.5426,41.5943,91673.0
2019-06-12 10:55:00,48.32,48.44,48.27,48.44,132569.0,41.5943,41.6976,41.5512,41.6976,132569.0
2019-06-12 11:00:00,48.44,48.46,48.33,48.43,92554.0,41.6976,41.7148,41.6029,41.689,92554.0
2019-06-12 11:05:00,48.43,48.44,48.34,48.36,40006.0,41.689,41.6976,41.6115,41.6287,40006.0
2019-06-12 11:10:00,48.37,48.42,48.32,48.36,65624.0,41.6373,41.6804,41.5943,41.6287,65624.0
2019-06-12 11:15:00,48.36,48.42,48.36,48.41,65817.0,41.6287,41.6804,41.6287,41.6717,65817.0
2019-06-12 11:20:00,48.41,48.42,48.35,48.41,73396.0,41.6717,41.6804,41.6201,41.6717,73396.0
2019-06-12 11:25:00,48.41,48.43,48.33,48.41,57149.0,41.6717,41.689,41.6029,41.6717,57149.0
2019-06-12 11:30:00,48.41,48.49,48.39,48.47,69863.0,41.6717,41.7406,41.6545,41.7234,69863.0
2019-06-12 11:35:00,48.47,48.47,48.37,48.4,48628.0,41.7234,41.7234,41.6373,41.6631,48628.0
2019-06-12 11:40:00,48.39,48.45,48.38,48.43,55411.0,41.6545,41.7062,41.6459,41.689,55411.0
2019-06-12 11:45:00,48.43,48.48,48.39,48.46,37038.0,41.689,41.732,41.6545,41.7148,37038.0
2019-06-12 11:50:00,48.46,48.5,48.45,48.47,75220.0,41.7148,41.7492,41.7062,41.7234,75220.0
2019-06-12 11:55:00,48.47,48.47,48.41,48.42,35810.0,41.7234,41.7234,41.6717,41.6804,35810.0
2019-06-12 12:00:00,48.42,48.59,48.42,48.56,57860.0,41.6804,41.8267,41.6804,41.8009,57860.0
2019-06-12 12:05:00,48.56,48.63,48.52,48.62,57732.0,41.8009,41.8611,41.7664,41.8525,57732.0
2019-06-12 12:10:00,48.63,48.65,48.57,48.6,68160.0,41.8611,41.8783,41.8095,41.8353,68160.0
2019-06-12 12:15:00,48.61,48.68,48.6,48.62,57828.0,41.8439,41.9042,41.8353,41.8525,57828.0
2019-06-12 12:20:00,48.61,48.67,48.59,48.67,24672.0,41.8439,41.8956,41.8267,41.8956,24672.0
2019-06-12 12:25:00,48.68,48.73,48.66,48.7,32157.0,41.9042,41.9472,41.8869,41.9214,32157.0
2019-06-12 12:30:00,48.7,48.78,48.68,48.7,88126.0,41.9214,41.9902,41.9042,41.9214,88126.0
2019-06-12 12:35:00,48.71,48.71,48.64,48.65,42747.0,41.93,41.93,41.8697,41.8783,42747.0
2019-06-12 12:40:00,48.66,48.66,48.61,48.64,20306.0,41.8869,41.8869,41.8439,41.8697,20306.0
2019-06-12 12:45:00,48.64,48.79,48.64,48.76,78094.0,41.8697,41.9989,41.8697,41.973,78094.0
2019-06-12 12:50:00,48.76,48.81,48.74,48.75,38483.0,41.973,42.0161,41.9558,41.9644,38483.0
2019-06-12 12:55:00,48.75,48.78,48.71,48.73,62759.0,41.9644,41.9902,41.93,41.9472,62759.0
2019-06-12 13:00:00,48.72,48.75,48.7,48.71,32828.0,41.9386,41.9644,41.9214,41.93,32828.0
2019-06-12 13:05:00,48.7,48.75,48.69,48.71,36062.0,41.9214,41.9644,41.9128,41.93,36062.0
2019-06-12 13:10:00,48.71,48.74,48.66,48.68,85722.0,41.93,41.9558,41.8869,41.9042,85722.0
2019-06-12 13:15:00,48.68,48.78,48.68,48.75,57567.0,41.9042,41.9902,41.9042,41.9644,57567.0
2019-06-12 13:20:00,48.75,48.76,48.73,48.75,32636.0,41.9644,41.973,41.9472,41.9644,32636.0
2019-06-12 13:25:00,48.74,48.74,48.69,48.73,24910.0,41.9558,41.9558,41.9128,41.9472,24910.0
2019-06-12 13:30:00,48.73,48.79,48.73,48.73,61168.0,41.9472,41.9989,41.9472,41.9472,61168.0
2019-06-12 13:35:00,48.74,48.77,48.7,48.71,56356.0,41.9558,41.9816,41.9214,41.93,56356.0
2019-06-12 13:40:00,48.71,48.71,48.66,48.7,57796.0,41.93,41.93,41.8869,41.9214,57796.0
2019-06-12 13:45:00,48.71,48.77,48.7,48.76,41013.0,41.93,41.9816,41.9214,41.973,41013.0
2019-06-12 13:50:00,48.77,48.79,48.75,48.76,24433.0,41.9816,41.9989,41.9644,41.973,24433.0
2019-06-12 13:55:00,48.76,48.78,48.74,48.78,15918.0,41.973,41.9902,41.9558,41.9902,15918.0
2019-06-12 14:00:00,48.78,48.79,48.68,48.68,41817.0,41.9902,41.9989,41.9042,41.9042,41817.0
2019-06-12 14:05:00,48.68,48.75,48.68,48.74,28739.0,41.9042,41.9644,41.9042,41.9558,28739.0
2019-06-12 14:10:00,48.74,48.74,48.67,48.69,28191.0,41.9558,41.9558,41.8956,41.9128,28191.0
2019-06-12 14:15:00,48.7,48.71,48.66,48.7,44990.0,41.9214,41.93,41.8869,41.9214,44990.0
2019-06-12 14:20:00,48.7,48.73,48.69,48.72,44802.0,41.9214,41.9472,41.9128,41.9386,44802.0
2019-06-12 14:25:00,48.72,48.72,48.62,48.64,132921.0,41.9386,41.9386,41.8525,41.8697,132921.0
2019-06-12 14:30:00,48.63,48.63,48.52,48.55,76632.0,41.8611,41.8611,41.7664,41.7923,76632.0
2019-06-12 14:35:00,48.55,48.66,48.54,48.64,93506.0,41.7923,41.8869,41.7836,41.8697,93506.0
2019-06-12 14:40:00,48.63,48.71,48.0,48.71,83458.0,41.8611,41.93,41.3188,41.93,83458.0
2019-06-12 14:45:00,48.7,48.76,48.7,48.73,53444.0,41.9214,41.973,41.9214,41.9472,53444.0
2019-06-12 14:50:00,48.74,48.79,48.72,48.76,42133.0,41.9558,41.9989,41.9386,41.973,42133.0
2019-06-12 14:55:00,48.76,48.82,48.75,48.8,85405.0,41.973,42.0247,41.9644,42.0075,85405.0
2019-06-12 15:00:00,48.81,48.86,48.79,48.8,135293.0,42.0161,42.0591,41.9989,42.0075,135293.0
2019-06-12 15:05:00,48.8,48.83,48.79,48.82,85408.0,42.0075,42.0333,41.9989,42.0247,85408.0
2019-06-12 15:10:00,48.81,48.9,48.81,48.88,37293.0,42.0161,42.0935,42.0161,42.0763,37293.0
2019-06-12 15:15:00,48.89,48.89,48.77,48.8,46068.0,42.0849,42.0849,41.9816,42.0075,46068.0
2019-06-12 15:20:00,48.79,48.79,48.72,48.78,59365.0,41.9989,41.9989,41.9386,41.9902,59365.0
2019-06-12 15:25:00,48.77,48.79,48.71,48.73,114772.0,41.9816,41.9989,41.93,41.9472,114772.0
2019-06-12 15:30:00,48.74,48.8,48.73,48.73,118177.0,41.9558,42.0075,41.9472,41.9472,118177.0
2019-06-12 15:35:00,48.73,48.73,48.69,48.7,80468.0,41.9472,41.9472,41.9128,41.9214,80468.0
2019-06-12 15:40:00,48.71,48.73,48.69,48.71,81078.0,41.93,41.9472,41.9128,41.93,81078.0
2019-06-12 15:45:00,48.7,48.77,48.7,48.76,149515.0,41.9214,41.9816,41.9214,41.973,149515.0
2019-06-12 15:50:00,48.77,48.85,48.74,48.84,205056.0,41.9816,42.0505,41.9558,42.0419,205056.0
2019-06-12 15:55:00,48.84,48.85,48.73,48.79,404610.0,42.0419,42.0505,41.9472,41.9989,404610.0
2019-06-13 09:30:00,49.57,49.59,49.2,49.35,186439.0,42.6703,42.6875,42.3518,42.4809,186439.0
2019-06-13 09:35:00,49.36,49.73,49.34,49.53,124725.0,42.4895,42.808,42.4723,42.6358,124725.0
2019-06-13 09:40:00,49.55,49.58,49.43,49.51,96604.0,42.6531,42.6789,42.5498,42.6186,96604.0
2019-06-13 09:45:00,49.51,49.62,49.48,49.6,153250.0,42.6186,42.7133,42.5928,42.6961,153250.0
2019-06-13 09:50:00,49.61,49.66,49.47,49.51,88808.0,42.7047,42.7478,42.5842,42.6186,88808.0
2019-06-13 09:55:00,49.51,49.57,49.5,49.55,144146.0,42.6186,42.6703,42.61,42.6531,144146.0
2019-06-13 10:00:00,49.56,49.62,49.26,49.29,75763.0,42.6617,42.7133,42.4034,42.4293,75763.0
2019-06-13 10:05:00,49.3,49.34,49.23,49.29,66411.0,42.4379,42.4723,42.3776,42.4293,66411.0
2019-06-13 10:10:00,49.28,49.33,49.27,49.27,50305.0,42.4206,42.4637,42.412,42.412,50305.0
2019-06-13 10:15:00,49.27,49.31,49.2,49.22,76968.0,42.412,42.4465,42.3518,42.369,76968.0
2019-06-13 10:20:00,49.22,49.23,49.13,49.16,49765.0,42.369,42.3776,42.2915,42.3174,49765.0
2019-06-13 10:25:00,49.17,49.34,49.17,49.34,41051.0,42.326,42.4723,42.326,42.4723,41051.0
2019-06-13 10:30:00,49.31,49.34,49.21,49.26,51159.0,42.4465,42.4723,42.3604,42.4034,51159.0
2019-06-13 10:35:00,49.26,49.31,49.23,49.31,42645.0,42.4034,42.4465,42.3776,42.4465,42645.0
2019-06-13 10:40:00,49.29,49.31,49.19,49.28,64133.0,42.4293,42.4465,42.3432,42.4206,64133.0
2019-06-13 10:45:00,49.28,49.32,49.18,49.18,94120.0,42.4206,42.4551,42.3346,42.3346,94120.0
2019-06-13 10:50:00,49.19,49.27,49.16,49.24,57581.0,42.3432,42.412,42.3174,42.3862,57581.0
2019-06-13 10:55:00,49.24,49.33,49.24,49.31,29032.0,42.3862,42.4637,42.3862,42.4465,29032.0
2019-06-13 11:00:00,49.32,49.56,49.32,49.54,105642.0,42.4551,42.6617,42.4551,42.6445,105642.0
2019-06-13 11:05:00,49.55,49.58,49.44,49.57,104372.0,42.6531,42.6789,42.5584,42.6703,104372.0
2019-06-13 11:10:00,49.58,49.6,49.51,49.59,68633.0,42.6789,42.6961,42.6186,42.6875,68633.0
2019-06-13 11:15:00,49.6,49.63,49.51,49.55,68893.0,42.6961,42.7219,42.6186,42.6531,68893.0
2019-06-13 11:20:00,49.55,49.57,49.45,49.47,52005.0,42.6531,42.6703,42.567,42.5842,52005.0
2019-06-13 11:25:00,49.45,49.46,49.33,49.41,72174.0,42.567,42.5756,42.4637,42.5326,72174.0
2019-06-13 11:30:00,49.39,49.41,49.33,49.39,146881.0,42.5153,42.5326,42.4637,42.5153,146881.0
2019-06-13 11:35:00,49.38,49.39,49.27,49.31,99228.0,42.5067,42.5153,42.412,42.4465,99228.0
2019-06-13 11:40:00,49.3,49.35,49.28,49.32,38621.0,42.4379,42.4809,42.4206,42.4551,38621.0
2019-06-13 11:45:00,49.32,49.34,49.27,49.32,111455.0,42.4551,42.4723,42.412,42.4551,111455.0
2019-06-13 11:50:00,49.33,49.35,49.27,49.28,57447.0,42.4637,42.4809,42.412,42.4206,57447.0
2019-06-13 11:55:00,49.28,49.31,49.2,49.25,104331.0,42.4206,42.4465,42.3518,42.3948,104331.0
2019-06-13 12:00:00,49.25,49.34,49.2,49.34,185706.0,42.3948,42.4723,42.3518,42.4723,185706.0
2019-06-13 12:05:00,49.34,49.45,49.34,49.44,55894.0,42.4723,42.567,42.4723,42.5584,55894.0
2019-06-13 12:10:00,49.45,49.47,49.36,49.38,58586.0,42.567,42.5842,42.4895,42.5067,58586.0
2019-06-13 12:15:00,49.38,49.44,49.35,49.39,32233.0,42.5067,42.5584,42.4809,42.5153,32233.0
2019-06-13 12:20:00,49.38,49.43,49.34,49.43,45474.0,42.5067,42.5498,42.4723,42.5498,45474.0
2019-06-13 12:25:00,49.44,49.48,49.43,49.44,42722.0,42.5584,42.5928,42.5498,42.5584,42722.0
2019-06-13 12:30:00,49.44,49.48,49.42,49.43,71934.0,42.5584,42.5928,42.5412,42.5498,71934.0
2019-06-13 12:35:00,49.44,49.47,49.41,49.44,40137.0,42.5584,42.5842,42.5326,42.5584,40137.0
2019-06-13 12:40:00,49.44,49.53,49.4,49.52,46674.0,42.5584,42.6358,42.5239,42.6272,46674.0
2019-06-13 12:45:00,49.53,49.56,49.52,49.54,46979.0,42.6358,42.6617,42.6272,42.6445,46979.0
2019-06-13 12:50:00,49.54,49.54,49.46,49.53,33059.0,42.6445,42.6445,42.5756,42.6358,33059.0
2019-06-13 12:55:00,49.52,49.56,49.52,49.54,36267.0,42.6272,42.6617,42.6272,42.6445,36267.0
2019-06-13 13:00:00,49.54,49.56,49.49,49.49,34677.0,42.6445,42.6617,42.6014,42.6014,34677.0
2019-06-13 13:05:00,49.49,49.5,49.45,49.48,16462.0,42.6014,42.61,42.567,42.5928,16462.0
2019-06-13 13:10:00,49.48,49.57,49.48,49.56,42606.0,42.5928,42.6703,42.5928,42.6617,42606.0
2019-06-13 13:15:00,49.55,49.62,49.55,49.62,26240.0,42.6531,42.7133,42.6531,42.7133,26240.0
2019-06-13 13:20:00,49.61,49.65,49.58,49.6,74948.0,42.7047,42.7391,42.6789,42.6961,74948.0
2019-06-13 13:25:00,49.61,49.64,49.59,49.63,28192.0,42.7047,42.7305,42.6875,42.7219,28192.0
2019-06-13 13:30:00,49.64,49.7,49.62,49.67,61798.0,42.7305,42.7822,42.7133,42.7564,61798.0
2019-06-13 13:35:00,49.68,49.73,49.67,49.73,29185.0,42.765,42.808,42.7564,42.808,29185.0
2019-06-13 13:40:00,49.72,49.73,49.68,49.68,57104.0,42.7994,42.808,42.765,42.765,57104.0
2019-06-13 13:45:00,49.69,49.76,49.68,49.74,68795.0,42.7736,42.8338,42.765,42.8166,68795.0
2019-06-13 13:50:00,49.75,49.75,49.72,49.75,27943.0,42.8252,42.8252,42.7994,42.8252,27943.0
2019-06-13 13:55:00,49.75,49.79,49.73,49.77,131978.0,42.8252,42.8597,42.808,42.8424,131978.0
2019-06-13 14:00:00,49.77,49.78,49.75,49.77,55685.0,42.8424,42.8511,42.8252,42.8424,55685.0
2019-06-13 14:05:00,49.78,49.8,49.76,49.76,75222.0,42.8511,42.8683,42.8338,42.8338,75222.0
2019-06-13 14:10:00,49.76,49.79,49.73,49.76,85590.0,42.8338,42.8597,42.808,42.8338,85590.0
2019-06-13 14:15:00,49.75,49.77,49.65,49.76,104650.0,42.8252,42.8424,42.7391,42.8338,104650.0
2019-06-13 14:20:00,49.76,49.76,49.66,49.69,69134.0,42.8338,42.8338,42.7478,42.7736,69134.0
2019-06-13 14:25:00,49.69,49.7,49.61,49.61,139823.0,42.7736,42.7822,42.7047,42.7047,139823.0
2019-06-13 14:30:00,49.6,49.61,49.45,49.47,67773.0,42.6961,42.7047,42.567,42.5842,67773.0
2019-06-13 14:35:00,49.47,49.47,49.4,49.43,70996.0,42.5842,42.5842,42.5239,42.5498,70996.0
2019-06-13 14:40:00,49.42,49.53,49.41,49.53,68577.0,42.5412,42.6358,42.5326,42.6358,68577.0
2019-06-13 14:45:00,49.53,49.54,49.49,49.5,40893.0,42.6358,42.6445,42.6014,42.61,40893.0
2019-06-13 14:50:00,49.51,49.52,49.45,49.47,63813.0,42.6186,42.6272,42.567,42.5842,63813.0
2019-06-13 14:55:00,49.47,49.48,49.43,49.45,30526.0,42.5842,42.5928,42.5498,42.567,30526.0
2019-06-13 15:00:00,49.46,49.51,49.44,49.48,48967.0,42.5756,42.6186,42.5584,42.5928,48967.0
2019-06-13 15:05:00,49.48,49.49,49.42,49.49,45819.0,42.5928,42.6014,42.5412,42.6014,45819.0
2019-06-13 15:10:00,49.49,49.55,49.48,49.5,59283.0,42.6014,42.6531,42.5928,42.61,59283.0
2019-06-13 15:15:00,49.5,49.59,49.48,49.57,78430.0,42.61,42.6875,42.5928,42.6703,78430.0
2019-06-13 15:20:00,49.56,49.57,49.53,49.53,33169.0,42.6617,42.6703,42.6358,42.6358,33169.0
2019-06-13 15:25:00,49.54,49.55,49.52,49.53,38549.0,42.6445,42.6531,42.6272,42.6358,38549.0
2019-06-13 15:30:00,49.53,49.57,49.51,49.52,153237.0,42.6358,42.6703,42.6186,42.6272,153237.0
2019-06-13 15:35:00,49.52,49.56,49.51,49.51,62743.0,42.6272,42.6617,42.6186,42.6186,62743.0
2019-06-13 15:40:00,49.52,49.53,49.49,49.5,91251.0,42.6272,42.6358,42.6014,42.61,91251.0
2019-06-13 15:45:00,49.51,49.56,49.48,49.53,128624.0,42.6186,42.6617,42.5928,42.6358,128624.0
2019-06-13 15:50:00,49.52,49.62,49.51,49.61,188368.0,42.6272,42.7133,42.6186,42.7047,188368.0
2019-06-13 15:55:00,49.61,49.77,49.56,49.73,421362.0,42.7047,42.8424,42.6617,42.808,421362.0
2019-06-14 09:30:00,49.76,49.78,49.45,49.5,124058.0,42.8338,42.8511,42.567,42.61,124058.0
2019-06-14 09:35:00,49.5,49.74,49.44,49.72,50928.0,42.61,42.8166,42.5584,42.7994,50928.0
2019-06-14 09:40:00,49.72,49.79,49.67,49.69,59825.0,42.7994,42.8597,42.7564,42.7736,59825.0
2019-06-14 09:45:00,49.68,49.83,49.68,49.75,77268.0,42.765,42.8941,42.765,42.8252,77268.0
2019-06-14 09:50:00,49.76,49.79,49.49,49.49,69036.0,42.8338,42.8597,42.6014,42.6014,69036.0
2019-06-14 09:55:00,49.51,49.52,49.26,49.34,90299.0,42.6186,42.6272,42.4034,42.4723,90299.0
2019-06-14 10:00:00,49.33,49.41,49.24,49.28,75120.0,42.4637,42.5326,42.3862,42.4206,75120.0
2019-06-14 10:05:00,49.28,49.38,49.21,49.38,55377.0,42.4206,42.5067,42.3604,42.5067,55377.0
2019-06-14 10:10:00,49.37,49.46,49.34,49.39,38580.0,42.4981,42.5756,42.4723,42.5153,38580.0
2019-06-14 10:15:00,49.36,49.49,49.33,49.44,25697.0,42.4895,42.6014,42.4637,42.5584,25697.0
2019-06-14 10:20:00,49.43,49.53,49.41,49.49,30350.0,42.5498,42.6358,42.5326,42.6014,30350.0
2019-06-14 10:25:00,49.49,49.58,49.48,49.54,30819.0,42.6014,42.6789,42.5928,42.6445,30819.0
2019-06-14 10:30:00,49.54,49.58,49.48,49.5,43690.0,42.6445,42.6789,42.5928,42.61,43690.0
2019-06-14 10:35:00,49.49,49.59,49.47,49.57,37806.0,42.6014,42.6875,42.5842,42.6703,37806.0
2019-06-14 10:40:00,49.57,49.62,49.51,49.56,41244.0,42.6703,42.7133,42.6186,42.6617,41244.0
2019-06-14 10:45:00,49.56,49.61,49.54,49.58,114009.0,42.6617,42.7047,42.6445,42.6789,114009.0
2019-06-14 10:50:00,49.58,49.6,49.45,49.52,61536.0,42.6789,42.6961,42.567,42.6272,61536.0
2019-06-14 10:55:00,49.53,49.6,49.49,49.57,35670.0,42.6358,42.6961,42.6014,42.6703,35670.0
2019-06-14 11:00:00,49.57,49.62,49.56,49.6,100951.0,42.6703,42.7133,42.6617,42.6961,100951.0
2019-06-14 11:05:00,49.61,49.62,49.54,49.54,98525.0,42.7047,42.7133,42.6445,42.6445,98525.0
2019-06-14 11:10:00,49.54,49.58,49.5,49.52,126221.0,42.6445,42.6789,42.61,42.6272,126221.0
2019-06-14 11:15:00,49.53,49.6,49.5,49.58,132217.0,42.6358,42.6961,42.61,42.6789,132217.0
2019-06-14 11:20:00,49.59,49.62,49.51,49.54,215120.0,42.6875,42.7133,42.6186,42.6445,215120.0
2019-06-14 11:25:00,49.55,49.56,49.44,49.48,228669.0,42.6531,42.6617,42.5584,42.5928,228669.0
2019-06-14 11:30:00,49.47,49.57,49.47,49.49,232180.0,42.5842,42.6703,42.5842,42.6014,232180.0
2019-06-14 11:35:00,49.5,49.58,49.45,49.58,266438.0,42.61,42.6789,42.567,42.6789,266438.0
2019-06-14 11:40:00,49.58,49.59,49.54,49.58,96125.0,42.6789,42.6875,42.6445,42.6789,96125.0
2019-06-14 11:45:00,49.58,49.58,49.55,49.55,57993.0,42.6789,42.6789,42.6531,42.6531,57993.0
2019-06-14 11:50:00,49.55,49.57,49.5,49.54,76392.0,42.6531,42.6703,42.61,42.6445,76392.0
2019-06-14 11:55:00,49.54,49.6,49.53,49.58,74784.0,42.6445,42.6961,42.6358,42.6789,74784.0
2019-06-14 12:00:00,49.57,49.61,49.56,49.59,35401.0,42.6703,42.7047,42.6617,42.6875,35401.0
2019-06-14 12:05:00,49.59,49.59,49.55,49.58,74787.0,42.6875,42.6875,42.6531,42.6789,74787.0
2019-06-14 12:10:00,49.58,49.59,49.54,49.57,43516.0,42.6789,42.6875,42.6445,42.6703,43516.0
2019-06-14 12:15:00,49.56,49.57,49.54,49.55,42867.0,42.6617,42.6703,42.6445,42.6531,42867.0
2019-06-14 12:20:00,49.56,49.58,49.5,49.54,109940.0,42.6617,42.6789,42.61,42.6445,109940.0
2019-06-14 12:25:00,49.54,49.55,49.5,49.53,31245.0,42.6445,42.6531,42.61,42.6358,31245.0
2019-06-14 12:30:00,49.52,49.58,49.52,49.58,29349.0,42.6272,42.6789,42.6272,42.6789,29349.0
2019-06-14 12:35:00,49.57,49.59,49.55,49.56,49578.0,42.6703,42.6875,42.6531,42.6617,49578.0
2019-06-14 12:40:00,49.56,49.57,49.52,49.53,29709.0,42.6617,42.6703,42.6272,42.6358,29709.0
2019-06-14 12:45:00,49.52,49.52,49.38,49.4,57308.0,42.6272,42.6272,42.5067,42.5239,57308.0
2019-06-14 12:50:00,49.41,49.42,49.38,49.41,25897.0,42.5326,42.5412,42.5067,42.5326,25897.0
2019-06-14 12:55:00,49.41,49.44,49.39,49.4,72534.0,42.5326,42.5584,42.5153,42.5239,72534.0
2019-06-14 13:00:00,49.41,49.42,49.38,49.41,110014.0,42.5326,42.5412,42.5067,42.5326,110014.0
2019-06-14 13:05:00,49.41,49.44,49.4,49.42,30795.0,42.5326,42.5584,42.5239,42.5412,30795.0
2019-06-14 13:10:00,49.42,49.42,49.35,49.37,25839.0,42.5412,42.5412,42.4809,42.4981,25839.0
2019-06-14 13:15:00,49.37,49.44,49.35,49.43,30004.0,42.4981,42.5584,42.4809,42.5498,30004.0
2019-06-14 13:20:00,49.43,49.45,49.41,49.45,33197.0,42.5498,42.567,42.5326,42.567,33197.0
2019-06-14 13:25:00,49.45,49.45,49.4,49.41,21014.0,42.567,42.567,42.5239,42.5326,21014.0
2019-06-14 13:30:00,49.41,49.45,49.39,49.43,36844.0,42.5326,42.567,42.5153,42.5498,36844.0
2019-06-14 13:35:00,49.44,49.5,49.42,49.48,22503.0,42.5584,42.61,42.5412,42.5928,22503.0
2019-06-14 13:40:00,49.48,49.48,49.4,49.42,32113.0,42.5928,42.5928,42.5239,42.5412,32113.0
2019-06-14 13:45:00,49.42,49.42,49.36,49.36,28043.0,42.5412,42.5412,42.4895,42.4895,28043.0
2019-06-14 13:50:00,49.37,49.42,49.36,49.41,28363.0,42.4981,42.5412,42.4895,42.5326,28363.0
2019-06-14 13:55:00,49.41,49.45,49.41,49.45,15424.0,42.5326,42.567,42.5326,42.567,15424.0
2019-06-14 14:00:00,49.44,49.49,49.42,49.48,207012.0,42.5584,42.6014,42.5412,42.5928,207012.0
2019-06-14 14:05:00,49.48,49.48,49.43,49.45,20127.0,42.5928,42.5928,42.5498,42.567,20127.0
2019-06-14 14:10:00,49.45,49.48,49.42,49.45,42827.0,42.567,42.5928,42.5412,42.567,42827.0
2019-06-14 14:15:00,49.45,49.49,49.44,49.45,31561.0,42.567,42.6014,42.5584,42.567,31561.0
2019-06-14 14:20:00,49.45,49.46,49.37,49.39,25604.0,42.567,42.5756,42.4981,42.5153,25604.0
2019-06-14 14:25:00,49.38,49.4,49.32,49.34,29758.0,42.5067,42.5239,42.4551,42.4723,29758.0
2019-06-14 14:30:00,49.34,49.4,49.33,49.39,35217.0,42.4723,42.5239,42.4637,42.5153,35217.0
2019-06-14 14:35:00,49.4,49.43,49.33,49.33,44573.0,42.5239,42.5498,42.4637,42.4637,44573.0
2019-06-14 14:40:00,49.34,49.34,49.29,49.29,42437.0,42.4723,42.4723,42.4293,42.4293,42437.0
2019-06-14 14:45:00,49.29,49.31,49.27,49.28,32061.0,42.4293,42.4465,42.412,42.4206,32061.0
2019-06-14 14:50:00,49.28,49.29,49.23,49.26,41612.0,42.4206,42.4293,42.3776,42.4034,41612.0
2019-06-14 14:55:00,49.27,49.27,49.2,49.25,31842.0,42.412,42.412,42.3518,42.3948,31842.0
2019-06-14 15:00:00,49.25,49.32,49.22,49.31,39688.0,42.3948,42.4551,42.369,42.4465,39688.0
2019-06-14 15:05:00,49.32,49.33,49.28,49.3,38862.0,42.4551,42.4637,42.4206,42.4379,38862.0
2019-06-14 15:10:00,49.31,49.31,49.23,49.26,41036.0,42.4465,42.4465,42.3776,42.4034,41036.0
2019-06-14 15:15:00,49.26,49.33,49.25,49.32,35532.0,42.4034,42.4637,42.3948,42.4551,35532.0
2019-06-14 15:20:00,49.32,49.34,49.29,49.31,48078.0,42.4551,42.4723,42.4293,42.4465,48078.0
2019-06-14 15:25:00,49.31,49.33,49.29,49.32,27921.0,42.4465,42.4637,42.4293,42.4551,27921.0
2019-06-14 15:30:00,49.33,49.33,49.24,49.27,100081.0,42.4637,42.4637,42.3862,42.412,100081.0
2019-06-14 15:35:00,49.26,49.3,49.26,49.28,41480.0,42.4034,42.4379,42.4034,42.4206,41480.0
2019-06-14 15:40:00,49.28,49.31,49.25,49.29,70617.0,42.4206,42.4465,42.3948,42.4293,70617.0
2019-06-14 15:45:00,49.29,49.3,49.25,49.28,106916.0,42.4293,42.4379,42.3948,42.4206,106916.0
2019-06-14 15:50:00,49.27,49.28,49.23,49.27,92992.0,42.412,42.4206,42.3776,42.412,92992.0
2019-06-14 15:55:00,49.27,49.33,49.25,49.31,447240.0,42.412,42.4637,42.3948,42.4465,447240.0
2019-06-17 09:30:00,49.29,49.29,48.96,49.15,138564.0,42.4293,42.4293,42.1452,42.3087,138564.0
2019-06-17 09:35:00,49.15,49.44,49.15,49.28,45689.0,42.3087,42.5584,42.3087,42.4206,45689.0
2019-06-17 09:40:00,49.28,49.42,49.27,49.38,114237.0,42.4206,42.5412,42.412,42.5067,114237.0
2019-06-17 09:45:00,49.37,49.41,49.33,49.4,158657.0,42.4981,42.5326,42.4637,42.5239,158657.0
2019-06-17 09:50:00,49.4,49.44,49.35,49.36,129395.0,42.5239,42.5584,42.4809,42.4895,129395.0
2019-06-17 09:55:00,49.36,49.42,49.33,49.4,60342.0,42.4895,42.5412,42.4637,42.5239,60342.0
2019-06-17 10:00:00,49.4,49.59,49.38,49.5,124877.0,42.5239,42.6875,42.5067,42.61,124877.0
2019-06-17 10:05:00,49.49,49.59,49.43,49.55,78895.0,42.6014,42.6875,42.5498,42.6531,78895.0
2019-06-17 10:10:00,49.55,49.61,49.42,49.55,90472.0,42.6531,42.7047,42.5412,42.6531,90472.0
2019-06-17 10:15:00,49.54,49.6,49.5,49.55,87640.0,42.6445,42.6961,42.61,42.6531,87640.0
2019-06-17 10:20:00,49.56,49.66,49.53,49.59,79777.0,42.6617,42.7478,42.6358,42.6875,79777.0
2019-06-17 10:25:00,49.59,49.61,49.51,49.6,104585.0,42.6875,42.7047,42.6186,42.6961,104585.0
2019-06-17 10:30:00,49.61,49.68,49.58,49.67,78636.0,42.7047,42.765,42.6789,42.7564,78636.0
2019-06-17 10:35:00,49.67,49.71,49.61,49.63,68322.0,42.7564,42.7908,42.7047,42.7219,68322.0
2019-06-17 10:40:00,49.63,49.76,49.63,49.76,105968.0,42.7219,42.8338,42.7219,42.8338,105968.0
2019-06-17 10:45:00,49.77,49.78,49.71,49.77,48241.0,42.8424,42.8511,42.7908,42.8424,48241.0
2019-06-17 10:50:00,49.77,49.81,49.7,49.81,72230.0,42.8424,42.8769,42.7822,42.8769,72230.0
2019-06-17 10:55:00,49.81,49.86,49.71,49.73,60747.0,42.8769,42.9199,42.7908,42.808,60747.0
2019-06-17 11:00:00,49.72,49.78,49.7,49.74,59204.0,42.7994,42.8511,42.7822,42.8166,59204.0
2019-06-17 11:05:00,49.75,49.78,49.72,49.78,46407.0,42.8252,42.8511,42.7994,42.8511,46407.0
2019-06-17 11:10:00,49.77,49.82,49.74,49.76,44912.0,42.8424,42.8855,42.8166,42.8338,44912.0
2019-06-17 11:15:00,49.76,49.92,49.75,49.92,65630.0,42.8338,42.9716,42.8252,42.9716,65630.0
2019-06-17 11:20:00,49.91,49.94,49.88,49.92,43554.0,42.963,42.9888,42.9371,42.9716,43554.0
2019-06-17 11:25:00,49.91,49.97,49.9,49.97,44877.0,42.963,43.0146,42.9543,43.0146,44877.0
2019-06-17 11:30:00,49.96,49.99,49.94,49.96,59132.0,43.006,43.0318,42.9888,43.006,59132.0
2019-06-17 11:35:00,49.97,50.03,49.94,50.0,53794.0,43.0146,43.0663,42.9888,43.0404,53794.0
2019-06-17 11:40:00,50.0,50.16,50.0,50.16,81123.0,43.0404,43.1782,43.0404,43.1782,81123.0
2019-06-17 11:45:00,50.16,50.22,50.13,50.19,45376.0,43.1782,43.2298,43.1523,43.204,45376.0
2019-06-17 11:50:00,50.2,50.26,50.16,50.25,61313.0,43.2126,43.2642,43.1782,43.2556,61313.0
2019-06-17 11:55:00,50.26,50.31,50.24,50.31,82802.0,43.2642,43.3073,43.247,43.3073,82802.0
2019-06-17 12:00:00,50.31,50.35,50.25,50.27,51975.0,43.3073,43.3417,43.2556,43.2728,51975.0
2019-06-17 12:05:00,50.27,50.3,50.24,50.3,71674.0,43.2728,43.2987,43.247,43.2987,71674.0
2019-06-17 12:10:00,50.29,50.35,50.27,50.3,85236.0,43.2901,43.3417,43.2728,43.2987,85236.0
2019-06-17 12:15:00,50.29,50.31,50.24,50.26,35483.0,43.2901,43.3073,43.247,43.2642,35483.0
2019-06-17 12:20:00,50.26,50.27,50.16,50.22,64101.0,43.2642,43.2728,43.1782,43.2298,64101.0
2019-06-17 12:25:00,50.23,50.3,50.22,50.3,46426.0,43.2384,43.2987,43.2298,43.2987,46426.0
2019-06-17 12:30:00,50.3,50.38,50.27,50.33,37910.0,43.2987,43.3675,43.2728,43.3245,37910.0
2019-06-17 12:35:00,50.33,50.34,50.24,50.26,66290.0,43.3245,43.3331,43.247,43.2642,66290.0
2019-06-17 12:40:00,50.27,50.28,50.2,50.21,34018.0,43.2728,43.2815,43.2126,43.2212,34018.0
2019-06-17 12:45:00,50.21,50.22,50.15,50.22,47320.0,43.2212,43.2298,43.1696,43.2298,47320.0
2019-06-17 12:50:00,50.22,50.23,50.15,50.2,183289.0,43.2298,43.2384,43.1696,43.2126,183289.0
2019-06-17 12:55:00,50.2,50.24,50.13,50.13,49262.0,43.2126,43.247,43.1523,43.1523,49262.0
2019-06-17 13:00:00,50.13,50.17,50.09,50.17,51206.0,43.1523,43.1868,43.1179,43.1868,51206.0
2019-06-17 13:05:00,50.17,50.17,50.11,50.12,25008.0,43.1868,43.1868,43.1351,43.1437,25008.0
2019-06-17 13:10:00,50.12,50.15,50.1,50.11,24912.0,43.1437,43.1696,43.1265,43.1351,24912.0
2019-06-17 13:15:00,50.11,50.14,50.1,50.13,120904.0,43.1351,43.1609,43.1265,43.1523,120904.0
2019-06-17 13:20:00,50.13,50.15,50.02,50.08,233032.0,43.1523,43.1696,43.0576,43.1093,233032.0
2019-06-17 13:25:00,50.09,50.16,50.07,50.13,236127.0,43.1179,43.1782,43.1007,43.1523,236127.0
2019-06-17 13:30:00,50.12,50.22,50.12,50.21,61871.0,43.1437,43.2298,43.1437,43.2212,61871.0
2019-06-17 13:35:00,50.22,50.22,50.08,50.08,39934.0,43.2298,43.2298,43.1093,43.1093,39934.0
2019-06-17 13:40:00,50.08,50.13,50.08,50.12,28226.0,43.1093,43.1523,43.1093,43.1437,28226.0
2019-06-17 13:45:00,50.13,50.15,50.11,50.13,37134.0,43.1523,43.1696,43.1351,43.1523,37134.0
2019-06-17 13:50:00,50.13,50.13,50.05,50.05,24628.0,43.1523,43.1523,43.0835,43.0835,24628.0
2019-06-17 13:55:00,50.06,50.07,50.04,50.07,21280.0,43.0921,43.1007,43.0749,43.1007,21280.0
2019-06-17 14:00:00,50.07,50.07,50.0,50.03,441089.0,43.1007,43.1007,43.0404,43.0663,441089.0
2019-06-17 14:05:00,50.03,50.05,50.0,50.02,37372.0,43.0663,43.0835,43.0404,43.0576,37372.0
2019-06-17 14:10:00,50.01,50.04,49.99,49.99,48799.0,43.049,43.0749,43.0318,43.0318,48799.0
2019-06-17 14:15:00,49.99,50.01,49.9,49.92,23669.0,43.0318,43.049,42.9543,42.9716,23669.0
2019-06-17 14:20:00,49.92,49.93,49.85,49.87,29940.0,42.9716,42.9802,42.9113,42.9285,29940.0
2019-06-17 14:25:00,49.87,49.95,49.87,49.89,38708.0,42.9285,42.9974,42.9285,42.9457,38708.0
2019-06-17 14:30:00,49.89,49.91,49.84,49.87,28566.0,42.9457,42.963,42.9027,42.9285,28566.0
2019-06-17 14:35:00,49.87,49.9,49.84,49.86,30537.0,42.9285,42.9543,42.9027,42.9199,30537.0
2019-06-17 14:40:00,49.85,49.85,49.76,49.82,40333.0,42.9113,42.9113,42.8338,42.8855,40333.0
2019-06-17 14:45:00,49.82,49.83,49.79,49.82,25990.0,42.8855,42.8941,42.8597,42.8855,25990.0
2019-06-17 14:50:00,49.82,49.88,49.81,49.88,34500.0,42.8855,42.9371,42.8769,42.9371,34500.0
2019-06-17 14:55:00,49.89,49.9,49.86,49.88,23184.0,42.9457,42.9543,42.9199,42.9371,23184.0
2019-06-17 15:00:00,49.87,49.88,49.8,49.86,86500.0,42.9285,42.9371,42.8683,42.9199,86500.0
2019-06-17 15:05:00,49.87,49.9,49.84,49.85,56505.0,42.9285,42.9543,42.9027,42.9113,56505.0
2019-06-17 15:10:00,49.86,49.92,49.85,49.9,42709.0,42.9199,42.9716,42.9113,42.9543,42709.0
2019-06-17 15:15:00,49.89,49.92,49.85,49.88,39456.0,42.9457,42.9716,42.9113,42.9371,39456.0
2019-06-17 15:20:00,49.88,49.93,49.88,49.89,59007.0,42.9371,42.9802,42.9371,42.9457,59007.0
2019-06-17 15:25:00,49.9,49.93,49.87,49.9,80740.0,42.9543,42.9802,42.9285,42.9543,80740.0
2019-06-17 15:30:00,49.91,49.92,49.85,49.88,111240.0,42.963,42.9716,42.9113,42.9371,111240.0
2019-06-17 15:35:00,49.87,49.97,49.87,49.93,85198.0,42.9285,43.0146,42.9285,42.9802,85198.0
2019-06-17 15:40:00,49.94,49.94,49.87,49.9,60007.0,42.9888,42.9888,42.9285,42.9543,60007.0
2019-06-17 15:45:00,49.9,49.91,49.88,49.88,59774.0,42.9543,42.963,42.9371,42.9371,59774.0
2019-06-17 15:50:00,49.88,49.9,49.84,49.85,119001.0,42.9371,42.9543,42.9027,42.9113,119001.0
2019-06-17 15:55:00,49.85,49.87,49.78,49.83,280887.0,42.9113,42.9285,42.8511,42.8941,280887.0
2019-06-18 09:30:00,50.05,50.29,49.96,50.02,406989.0,43.0835,43.2901,43.006,43.0576,406989.0
2019-06-18 09:35:00,50.0,50.13,49.89,50.09,367144.0,43.0404,43.1523,42.9457,43.1179,367144.0
2019-06-18 09:40:00,50.09,50.12,49.91,50.09,143724.0,43.1179,43.1437,42.963,43.1179,143724.0
2019-06-18 09:45:00,50.1,50.24,50.03,50.16,107569.0,43.1265,43.247,43.0663,43.1782,107569.0
2019-06-18 09:50:00,50.17,50.27,50.14,50.16,175038.0,43.1868,43.2728,43.1609,43.1782,175038.0
2019-06-18 09:55:00,50.16,50.2,49.98,50.09,101172.0,43.1782,43.2126,43.0232,43.1179,101172.0
2019-06-18 10:00:00,50.09,50.17,49.94,49.98,85239.0,43.1179,43.1868,42.9888,43.0232,85239.0
2019-06-18 10:05:00,49.99,50.15,49.88,49.94,112006.0,43.0318,43.1696,42.9371,42.9888,112006.0
2019-06-18 10:10:00,49.95,49.96,49.86,49.89,117718.0,42.9974,43.006,42.9199,42.9457,117718.0
2019-06-18 10:15:00,49.89,49.97,49.75,49.78,65876.0,42.9457,43.0146,42.8252,42.8511,65876.0
2019-06-18 10:20:00,49.78,49.89,49.77,49.84,64059.0,42.8511,42.9457,42.8424,42.9027,64059.0
2019-06-18 10:25:00,49.84,49.96,49.82,49.95,67096.0,42.9027,43.006,42.8855,42.9974,67096.0
2019-06-18 10:30:00,49.95,50.08,49.95,50.04,74115.0,42.9974,43.1093,42.9974,43.0749,74115.0
2019-06-18 10:35:00,50.02,50.12,50.0,50.1,69352.0,43.0576,43.1437,43.0404,43.1265,69352.0
2019-06-18 10:40:00,50.09,50.16,50.06,50.1,53313.0,43.1179,43.1782,43.0921,43.1265,53313.0
2019-06-18 10:45:00,50.11,50.25,50.09,50.21,123132.0,43.1351,43.2556,43.1179,43.2212,123132.0
2019-06-18 10:50:00,50.21,50.24,50.15,50.23,100429.0,43.2212,43.247,43.1696,43.2384,100429.0
2019-06-18 10:55:00,50.24,50.3,50.24,50.29,72361.0,43.247,43.2987,43.247,43.2901,72361.0
2019-06-18 11:00:00,50.28,50.35,50.26,50.31,79832.0,43.2815,43.3417,43.2642,43.3073,79832.0
2019-06-18 11:05:00,50.31,50.35,50.23,50.34,125214.0,43.3073,43.3417,43.2384,43.3331,125214.0
2019-06-18 11:10:00,50.32,50.38,50.29,50.33,127116.0,43.3159,43.3675,43.2901,43.3245,127116.0
2019-06-18 11:15:00,50.34,50.37,50.3,50.34,173504.0,43.3331,43.3589,43.2987,43.3331,173504.0
2019-06-18 11:20:00,50.34,50.35,50.16,50.23,173479.0,43.3331,43.3417,43.1782,43.2384,173479.0
2019-06-18 11:25:00,50.23,50.38,50.23,50.37,159939.0,43.2384,43.3675,43.2384,43.3589,159939.0
2019-06-18 11:30:00,50.37,50.37,50.21,50.23,75746.0,43.3589,43.3589,43.2212,43.2384,75746.0
2019-06-18 11:35:00,50.23,50.24,50.13,50.16,78162.0,43.2384,43.247,43.1523,43.1782,78162.0
2019-06-18 11:40:00,50.17,50.19,50.07,50.11,67193.0,43.1868,43.204,43.1007,43.1351,67193.0
2019-06-18 11:45:00,50.11,50.13,50.02,50.09,88947.0,43.1351,43.1523,43.0576,43.1179,88947.0
2019-06-18 11:50:00,50.09,50.19,50.08,50.1,236129.0,43.1179,43.204,43.1093,43.1265,236129.0
2019-06-18 11:55:00,50.1,50.13,50.04,50.06,53752.0,43.1265,43.1523,43.0749,43.0921,53752.0
2019-06-18 12:00:00,50.07,50.12,50.04,50.07,55770.0,43.1007,43.1437,43.0749,43.1007,55770.0
2019-06-18 12:05:00,50.07,50.14,50.04,50.11,47565.0,43.1007,43.1609,43.0749,43.1351,47565.0
2019-06-18 12:10:00,50.11,50.12,50.04,50.05,34753.0,43.1351,43.1437,43.0749,43.0835,34753.0
2019-06-18 12:15:00,50.04,50.07,50.0,50.04,41617.0,43.0749,43.1007,43.0404,43.0749,41617.0
2019-06-18 12:20:00,50.04,50.13,50.03,50.13,108948.0,43.0749,43.1523,43.0663,43.1523,108948.0
2019-06-18 12:25:00,50.13,50.18,50.12,50.14,24864.0,43.1523,43.1954,43.1437,43.1609,24864.0
2019-06-18 12:30:00,50.15,50.17,50.12,50.13,23800.0,43.1696,43.1868,43.1437,43.1523,23800.0
2019-06-18 12:35:00,50.14,50.21,50.13,50.21,30335.0,43.1609,43.2212,43.1523,43.2212,30335.0
2019-06-18 12:40:00,50.22,50.29,50.19,50.26,106357.0,43.2298,43.2901,43.204,43.2642,106357.0
2019-06-18 12:45:00,50.26,50.38,50.23,50.38,159618.0,43.2642,43.3675,43.2384,43.3675,159618.0
2019-06-18 12:50:00,50.37,50.38,50.15,50.18,109522.0,43.3589,43.3675,43.1696,43.1954,109522.0
2019-06-18 12:55:00,50.19,50.2,50.16,50.19,34931.0,43.204,43.2126,43.1782,43.204,34931.0
2019-06-18 13:00:00,50.19,50.2,50.07,50.07,40421.0,43.204,43.2126,43.1007,43.1007,40421.0
2019-06-18 13:05:00,50.06,50.08,50.0,50.03,51570.0,43.0921,43.1093,43.0404,43.0663,51570.0
2019-06-18 13:10:00,50.02,50.11,50.02,50.09,16937.0,43.0576,43.1351,43.0576,43.1179,16937.0
2019-06-18 13:15:00,50.09,50.12,50.05,50.06,18689.0,43.1179,43.1437,43.0835,43.0921,18689.0
2019-06-18 13:20:00,50.05,50.17,50.05,50.11,154409.0,43.0835,43.1868,43.0835,43.1351,154409.0
2019-06-18 13:25:00,50.12,50.14,50.06,50.11,80305.0,43.1437,43.1609,43.0921,43.1351,80305.0
2019-06-18 13:30:00,50.11,50.13,50.05,50.09,50801.0,43.1351,43.1523,43.0835,43.1179,50801.0
2019-06-18 13:35:00,50.09,50.14,50.06,50.14,21358.0,43.1179,43.1609,43.0921,43.1609,21358.0
2019-06-18 13:40:00,50.13,50.15,50.09,50.14,101433.0,43.1523,43.1696,43.1179,43.1609,101433.0
2019-06-18 13:45:00,50.14,50.18,50.14,50.14,24677.0,43.1609,43.1954,43.1609,43.1609,24677.0
2019-06-18 13:50:00,50.14,50.17,50.1,50.16,48368.0,43.1609,43.1868,43.1265,43.1782,48368.0
2019-06-18 13:55:00,50.17,50.19,50.15,50.16,22633.0,43.1868,43.204,43.1696,43.1782,22633.0
2019-06-18 14:00:00,50.16,50.19,50.1,50.11,106711.0,43.1782,43.204,43.1265,43.1351,106711.0
2019-06-18 14:05:00,50.1,50.15,50.08,50.15,95034.0,43.1265,43.1696,43.1093,43.1696,95034.0
2019-06-18 14:10:00,50.14,50.21,50.12,50.19,93870.0,43.1609,43.2212,43.1437,43.204,93870.0
2019-06-18 14:15:00,50.19,50.27,50.18,50.25,37839.0,43.204,43.2728,43.1954,43.2556,37839.0
2019-06-18 14:20:00,50.25,50.27,50.23,50.26,41709.0,43.2556,43.2728,43.2384,43.2642,41709.0
2019-06-18 14:25:00,50.25,50.28,50.21,50.25,60522.0,43.2556,43.2815,43.2212,43.2556,60522.0
2019-06-18 14:30:00,50.25,50.28,50.23,50.27,46951.0,43.2556,43.2815,43.2384,43.2728,46951.0
2019-06-18 14:35:00,50.27,50.28,50.24,50.24,35763.0,43.2728,43.2815,43.247,43.247,35763.0
2019-06-18 14:40:00,50.25,50.32,50.22,50.32,50687.0,43.2556,43.3159,43.2298,43.3159,50687.0
2019-06-18 14:45:00,50.32,50.34,50.29,50.29,22700.0,43.3159,43.3331,43.2901,43.2901,22700.0
2019-06-18 14:50:00,50.3,50.3,50.25,50.28,61524.0,43.2987,43.2987,43.2556,43.2815,61524.0
2019-06-18 14:55:00,50.28,50.35,50.27,50.35,35103.0,43.2815,43.3417,43.2728,43.3417,35103.0
2019-06-18 15:00:00,50.35,50.37,50.33,50.36,43846.0,43.3417,43.3589,43.3245,43.3503,43846.0
2019-06-18 15:05:00,50.35,50.39,50.33,50.37,65097.0,43.3417,43.3761,43.3245,43.3589,65097.0
2019-06-18 15:10:00,50.36,50.39,50.35,50.38,108733.0,43.3503,43.3761,43.3417,43.3675,108733.0
2019-06-18 15:15:00,50.38,50.39,50.33,50.34,49257.0,43.3675,43.3761,43.3245,43.3331,49257.0
2019-06-18 15:20:00,50.34,50.37,50.33,50.34,47047.0,43.3331,43.3589,43.3245,43.3331,47047.0
2019-06-18 15:25:00,50.34,50.37,50.33,50.34,53367.0,43.3331,43.3589,43.3245,43.3331,53367.0
2019-06-18 15:30:00,50.34,50.38,50.31,50.36,87872.0,43.3331,43.3675,43.3073,43.3503,87872.0
2019-06-18 15:35:00,50.36,50.44,50.35,50.39,122819.0,43.3503,43.4192,43.3417,43.3761,122819.0
2019-06-18 15:40:00,50.38,50.44,50.35,50.42,161991.0,43.3675,43.4192,43.3417,43.402,161991.0
2019-06-18 15:45:00,50.42,50.44,50.4,50.44,115801.0,43.402,43.4192,43.3848,43.4192,115801.0
2019-06-18 15:50:00,50.44,50.47,50.35,50.36,269916.0,43.4192,43.445,43.3417,43.3503,269916.0
2019-06-18 15:55:00,50.36,50.39,50.32,50.36,326537.0,43.3503,43.3761,43.3159,43.3503,326537.0
2019-06-19 09:30:00,50.23,50.45,50.18,50.26,99777.0,43.2384,43.4278,43.1954,43.2642,99777.0
2019-06-19 09:35:00,50.25,50.25,49.99,50.2,110050.0,43.2556,43.2556,43.0318,43.2126,110050.0
2019-06-19 09:40:00,50.19,50.26,50.12,50.19,64620.0,43.204,43.2642,43.1437,43.204,64620.0
2019-06-19 09:45:00,50.19,50.3,50.18,50.27,76045.0,43.204,43.2987,43.1954,43.2728,76045.0
2019-06-19 09:50:00,50.26,50.41,50.22,50.4,61833.0,43.2642,43.3934,43.2298,43.3848,61833.0
2019-06-19 09:55:00,50.4,50.43,50.27,50.3,95121.0,43.3848,43.4106,43.2728,43.2987,95121.0
2019-06-19 10:00:00,50.3,50.47,50.28,50.41,77695.0,43.2987,43.445,43.2815,43.3934,77695.0
2019-06-19 10:05:00,50.43,50.51,50.41,50.47,58888.0,43.4106,43.4794,43.3934,43.445,58888.0
2019-06-19 10:10:00,50.48,50.52,50.42,50.52,75825.0,43.4536,43.4881,43.402,43.4881,75825.0
2019-06-19 10:15:00,50.51,50.56,50.47,50.47,42492.0,43.4794,43.5225,43.445,43.445,42492.0
2019-06-19 10:20:00,50.47,50.49,50.45,50.48,133691.0,43.445,43.4622,43.4278,43.4536,133691.0
2019-06-19 10:25:00,50.48,50.5,50.37,50.39,145982.0,43.4536,43.4708,43.3589,43.3761,145982.0
2019-06-19 10:30:00,50.4,50.89,50.39,50.73,165630.0,43.3848,43.8065,43.3761,43.6688,165630.0
2019-06-19 10:35:00,50.75,50.77,50.68,50.72,57384.0,43.686,43.7033,43.6258,43.6602,57384.0
2019-06-19 10:40:00,50.71,50.94,50.71,50.89,226946.0,43.6516,43.8496,43.6516,43.8065,226946.0
2019-06-19 10:45:00,50.89,50.97,50.82,50.94,112477.0,43.8065,43.8754,43.7463,43.8496,112477.0
2019-06-19 10:50:00,50.94,51.03,50.91,50.97,73879.0,43.8496,43.9271,43.8238,43.8754,73879.0
2019-06-19 10:55:00,50.98,51.03,50.96,51.0,65313.0,43.884,43.9271,43.8668,43.9012,65313.0
2019-06-19 11:00:00,51.0,51.03,50.91,50.96,78454.0,43.9012,43.9271,43.8238,43.8668,78454.0
2019-06-19 11:05:00,50.96,50.96,50.76,50.77,89096.0,43.8668,43.8668,43.6946,43.7033,89096.0
2019-06-19 11:10:00,50.76,50.77,50.67,50.72,66958.0,43.6946,43.7033,43.6172,43.6602,66958.0
2019-06-19 11:15:00,50.71,50.71,50.58,50.71,254627.0,43.6516,43.6516,43.5397,43.6516,254627.0
2019-06-19 11:20:00,50.71,50.8,50.4,50.5,250800.0,43.6516,43.7291,43.3848,43.4708,250800.0
2019-06-19 11:25:00,50.49,50.5,50.23,50.26,119586.0,43.4622,43.4708,43.2384,43.2642,119586.0
2019-06-19 11:30:00,50.26,50.29,50.21,50.23,102487.0,43.2642,43.2901,43.2212,43.2384,102487.0
2019-06-19 11:35:00,50.23,50.32,50.22,50.26,111063.0,43.2384,43.3159,43.2298,43.2642,111063.0
2019-06-19 11:40:00,50.26,50.45,50.24,50.4,73772.0,43.2642,43.4278,43.247,43.3848,73772.0
2019-06-19 11:45:00,50.4,50.4,50.34,50.37,34151.0,43.3848,43.3848,43.3331,43.3589,34151.0
2019-06-19 11:50:00,50.38,50.38,50.24,50.24,75201.0,43.3675,43.3675,43.247,43.247,75201.0
2019-06-19 11:55:00,50.25,50.38,50.24,50.37,154548.0,43.2556,43.3675,43.247,43.3589,154548.0
2019-06-19 12:00:00,50.37,50.41,50.34,50.4,44851.0,43.3589,43.3934,43.3331,43.3848,44851.0
2019-06-19 12:05:00,50.41,50.48,50.39,50.42,48340.0,43.3934,43.4536,43.3761,43.402,48340.0
2019-06-19 12:10:00,50.41,50.46,50.41,50.45,34464.0,43.3934,43.4364,43.3934,43.4278,34464.0
2019-06-19 12:15:00,50.44,50.49,50.43,50.45,37575.0,43.4192,43.4622,43.4106,43.4278,37575.0
2019-06-19 12:20:00,50.45,50.45,50.38,50.4,25951.0,43.4278,43.4278,43.3675,43.3848,25951.0
2019-06-19 12:25:00,50.4,50.42,50.32,50.33,43234.0,43.3848,43.402,43.3159,43.3245,43234.0
2019-06-19 12:30:00,50.33,50.43,50.33,50.37,73684.0,43.3245,43.4106,43.3245,43.3589,73684.0
2019-06-19 12:35:00,50.37,50.38,50.31,50.33,39652.0,43.3589,43.3675,43.3073,43.3245,39652.0
2019-06-19 12:40:00,50.34,50.37,50.33,50.35,24241.0,43.3331,43.3589,43.3245,43.3417,24241.0
2019-06-19 12:45:00,50.34,50.36,50.32,50.36,31549.0,43.3331,43.3503,43.3159,43.3503,31549.0
2019-06-19 12:50:00,50.36,50.37,50.32,50.35,46811.0,43.3503,43.3589,43.3159,43.3417,46811.0
2019-06-19 12:55:00,50.35,50.42,50.34,50.4,56453.0,43.3417,43.402,43.3331,43.3848,56453.0
2019-06-19 13:00:00,50.4,50.43,50.38,50.43,31114.0,43.3848,43.4106,43.3675,43.4106,31114.0
2019-06-19 13:05:00,50.43,50.43,50.36,50.4,29556.0,43.4106,43.4106,43.3503,43.3848,29556.0
2019-06-19 13:10:00,50.4,50.4,50.36,50.37,25274.0,43.3848,43.3848,43.3503,43.3589,25274.0
2019-06-19 13:15:00,50.37,50.38,50.33,50.36,29528.0,43.3589,43.3675,43.3245,43.3503,29528.0
2019-06-19 13:20:00,50.36,50.38,50.33,50.35,32448.0,43.3503,43.3675,43.3245,43.3417,32448.0
2019-06-19 13:25:00,50.36,50.36,50.29,50.31,29905.0,43.3503,43.3503,43.2901,43.3073,29905.0
2019-06-19 13:30:00,50.3,50.33,50.29,50.33,20746.0,43.2987,43.3245,43.2901,43.3245,20746.0
2019-06-19 13:35:00,50.33,50.36,50.31,50.34,40352.0,43.3245,43.3503,43.3073,43.3331,40352.0
2019-06-19 13:40:00,50.34,50.36,50.3,50.3,31867.0,43.3331,43.3503,43.2987,43.2987,31867.0
2019-06-19 13:45:00,50.3,50.32,50.3,50.32,39843.0,43.2987,43.3159,43.2987,43.3159,39843.0
2019-06-19 13:50:00,50.31,50.53,50.31,50.47,149439.0,43.3073,43.4967,43.3073,43.445,149439.0
2019-06-19 13:55:00,50.47,50.68,50.47,50.68,140576.0,43.445,43.6258,43.445,43.6258,140576.0
2019-06-19 14:00:00,50.7,50.79,50.58,50.72,124057.0,43.643,43.7205,43.5397,43.6602,124057.0
2019-06-19 14:05:00,50.73,50.75,50.56,50.56,88696.0,43.6688,43.686,43.5225,43.5225,88696.0
2019-06-19 14:10:00,50.58,50.71,50.52,50.66,146455.0,43.5397,43.6516,43.4881,43.6086,146455.0
2019-06-19 14:15:00,50.67,50.68,50.42,50.43,71495.0,43.6172,43.6258,43.402,43.4106,71495.0
2019-06-19 14:20:00,50.42,50.43,50.22,50.23,76067.0,43.402,43.4106,43.2298,43.2384,76067.0
2019-06-19 14:25:00,50.24,50.25,50.17,50.19,142825.0,43.247,43.2556,43.1868,43.204,142825.0
2019-06-19 14:30:00,50.21,50.29,50.19,50.23,68748.0,43.2212,43.2901,43.204,43.2384,68748.0
2019-06-19 14:35:00,50.23,50.28,50.17,50.17,54549.0,43.2384,43.2815,43.1868,43.1868,54549.0
2019-06-19 14:40:00,50.18,50.2,50.12,50.17,76856.0,43.1954,43.2126,43.1437,43.1868,76856.0
2019-06-19 14:45:00,50.17,50.22,50.12,50.2,57312.0,43.1868,43.2298,43.1437,43.2126,57312.0
2019-06-19 14:50:00,50.21,50.3,50.2,50.26,40004.0,43.2212,43.2987,43.2126,43.2642,40004.0
2019-06-19 14:55:00,50.26,50.33,50.25,50.29,44897.0,43.2642,43.3245,43.2556,43.2901,44897.0
2019-06-19 15:00:00,50.28,50.32,50.26,50.31,31779.0,43.2815,43.3159,43.2642,43.3073,31779.0
2019-06-19 15:05:00,50.31,50.37,50.29,50.34,59506.0,43.3073,43.3589,43.2901,43.3331,59506.0
2019-06-19 15:10:00,50.34,50.37,50.32,50.36,46396.0,43.3331,43.3589,43.3159,43.3503,46396.0
2019-06-19 15:15:00,50.36,50.37,50.32,50.33,41507.0,43.3503,43.3589,43.3159,43.3245,41507.0
2019-06-19 15:20:00,50.32,50.32,50.26,50.26,36521.0,43.3159,43.3159,43.2642,43.2642,36521.0
2019-06-19 15:25:00,50.26,50.28,50.2,50.25,56968.0,43.2642,43.2815,43.2126,43.2556,56968.0
2019-06-19 15:30:00,50.25,50.29,50.23,50.26,109704.0,43.2556,43.2901,43.2384,43.2642,109704.0
2019-06-19 15:35:00,50.26,50.35,50.22,50.28,141364.0,43.2642,43.3417,43.2298,43.2815,141364.0
2019-06-19 15:40:00,50.29,50.38,50.28,50.34,108397.0,43.2901,43.3675,43.2815,43.3331,108397.0
2019-06-19 15:45:00,50.35,50.39,50.3,50.33,114783.0,43.3417,43.3761,43.2987,43.3245,114783.0
2019-06-19 15:50:00,50.32,50.34,50.26,50.27,194690.0,43.3159,43.3331,43.2642,43.2728,194690.0
2019-06-19 15:55:00,50.26,50.36,50.24,50.28,374741.0,43.2642,43.3503,43.247,43.2815,374741.0
2019-06-20 09:30:00,51.1,51.26,50.95,50.99,204038.0,43.9873,44.125,43.8582,43.8926,204038.0
2019-06-20 09:35:00,50.99,51.0,50.74,50.8,88036.0,43.8926,43.9012,43.6774,43.7291,88036.0
2019-06-20 09:40:00,50.8,50.84,50.65,50.72,86722.0,43.7291,43.7635,43.6,43.6602,86722.0
2019-06-20 09:45:00,50.73,50.77,50.57,50.64,71781.0,43.6688,43.7033,43.5311,43.5913,71781.0
2019-06-20 09:50:00,50.64,50.86,50.64,50.82,99441.0,43.5913,43.7807,43.5913,43.7463,99441.0
2019-06-20 09:55:00,50.82,50.88,50.79,50.81,69642.0,43.7463,43.7979,43.7205,43.7377,69642.0
2019-06-20 10:00:00,50.8,50.94,50.73,50.89,60927.0,43.7291,43.8496,43.6688,43.8065,60927.0
2019-06-20 10:05:00,50.9,51.04,50.9,50.99,98883.0,43.8152,43.9357,43.8152,43.8926,98883.0
2019-06-20 10:10:00,50.99,51.03,50.95,50.97,78683.0,43.8926,43.9271,43.8582,43.8754,78683.0
2019-06-20 10:15:00,50.97,51.02,50.93,50.99,74293.0,43.8754,43.9185,43.841,43.8926,74293.0
2019-06-20 10:20:00,50.99,51.05,50.97,51.03,98086.0,43.8926,43.9443,43.8754,43.9271,98086.0
2019-06-20 10:25:00,51.03,51.09,50.97,51.01,58994.0,43.9271,43.9787,43.8754,43.9098,58994.0
2019-06-20 10:30:00,51.01,51.01,50.86,50.94,79788.0,43.9098,43.9098,43.7807,43.8496,79788.0
2019-06-20 10:35:00,50.95,51.08,50.92,51.01,59756.0,43.8582,43.9701,43.8324,43.9098,59756.0
2019-06-20 10:40:00,51.02,51.03,50.91,51.0,75049.0,43.9185,43.9271,43.8238,43.9012,75049.0
2019-06-20 10:45:00,50.99,51.02,50.91,51.0,114888.0,43.8926,43.9185,43.8238,43.9012,114888.0
2019-06-20 10:50:00,51.0,51.05,50.83,50.85,116536.0,43.9012,43.9443,43.7549,43.7721,116536.0
2019-06-20 10:55:00,50.85,50.85,50.77,50.79,77225.0,43.7721,43.7721,43.7033,43.7205,77225.0
2019-06-20 11:00:00,50.79,50.97,50.77,50.93,67022.0,43.7205,43.8754,43.7033,43.841,67022.0
2019-06-20 11:05:00,50.92,51.01,50.91,50.99,81756.0,43.8324,43.9098,43.8238,43.8926,81756.0
2019-06-20 11:10:00,51.0,51.03,50.96,50.99,57361.0,43.9012,43.9271,43.8668,43.8926,57361.0
2019-06-20 11:15:00,50.97,50.98,50.87,50.88,52584.0,43.8754,43.884,43.7893,43.7979,52584.0
2019-06-20 11:20:00,50.89,50.98,50.86,50.98,44358.0,43.8065,43.884,43.7807,43.884,44358.0
2019-06-20 11:25:00,51.0,51.08,50.96,51.05,92220.0,43.9012,43.9701,43.8668,43.9443,92220.0
2019-06-20 11:30:00,51.04,51.12,51.02,51.11,54316.0,43.9357,44.0045,43.9185,43.9959,54316.0
2019-06-20 11:35:00,51.11,51.24,51.1,51.23,79751.0,43.9959,44.1078,43.9873,44.0992,79751.0
2019-06-20 11:40:00,51.23,51.24,51.11,51.21,159509.0,44.0992,44.1078,43.9959,44.082,159509.0
2019-06-20 11:45:00,51.21,51.38,51.21,51.33,97158.0,44.082,44.2283,44.082,44.1853,97158.0
2019-06-20 11:50:00,51.34,51.41,51.32,51.4,59268.0,44.1939,44.2542,44.1767,44.2456,59268.0
2019-06-20 11:55:00,51.39,51.42,51.32,51.36,72239.0,44.237,44.2628,44.1767,44.2111,72239.0
2019-06-20 12:00:00,51.36,51.36,51.27,51.33,42594.0,44.2111,44.2111,44.1337,44.1853,42594.0
2019-06-20 12:05:00,51.33,51.36,51.27,51.3,56585.0,44.1853,44.2111,44.1337,44.1595,56585.0
2019-06-20 12:10:00,51.27,51.28,51.11,51.12,66073.0,44.1337,44.1423,43.9959,44.0045,66073.0
2019-06-20 12:15:00,51.12,51.18,51.11,51.18,65689.0,44.0045,44.0562,43.9959,44.0562,65689.0
2019-06-20 12:20:00,51.16,51.22,51.14,51.16,56749.0,44.039,44.0906,44.0218,44.039,56749.0
2019-06-20 12:25:00,51.15,51.24,51.14,51.2,43661.0,44.0304,44.1078,44.0218,44.0734,43661.0
2019-06-20 12:30:00,51.2,51.24,51.14,51.16,89803.0,44.0734,44.1078,44.0218,44.039,89803.0
2019-06-20 12:35:00,51.15,51.19,51.13,51.15,31971.0,44.0304,44.0648,44.0131,44.0304,31971.0
2019-06-20 12:40:00,51.15,51.18,51.13,51.16,44086.0,44.0304,44.0562,44.0131,44.039,44086.0
2019-06-20 12:45:00,51.16,51.22,51.13,51.2,34709.0,44.039,44.0906,44.0131,44.0734,34709.0
2019-06-20 12:50:00,51.2,51.29,51.19,51.29,22691.0,44.0734,44.1509,44.0648,44.1509,22691.0
2019-06-20 12:55:00,51.29,51.33,51.25,51.32,26575.0,44.1509,44.1853,44.1164,44.1767,26575.0
2019-06-20 13:00:00,51.31,51.4,51.29,51.37,42759.0,44.1681,44.2456,44.1509,44.2197,42759.0
2019-06-20 13:05:00,51.37,51.39,51.34,51.37,37163.0,44.2197,44.237,44.1939,44.2197,37163.0
2019-06-20 13:10:00,51.37,51.37,51.26,51.27,42109.0,44.2197,44.2197,44.125,44.1337,42109.0
2019-06-20 13:15:00,51.27,51.27,51.19,51.23,34348.0,44.1337,44.1337,44.0648,44.0992,34348.0
2019-06-20 13:20:00,51.23,51.24,51.2,51.22,26311.0,44.0992,44.1078,44.0734,44.0906,26311.0
2019-06-20 13:25:00,51.22,51.28,51.22,51.27,155386.0,44.0906,44.1423,44.0906,44.1337,155386.0
2019-06-20 13:30:00,51.27,51.28,51.23,51.28,40354.0,44.1337,44.1423,44.0992,44.1423,40354.0
2019-06-20 13:35:00,51.27,51.27,51.15,51.18,37623.0,44.1337,44.1337,44.0304,44.0562,37623.0
2019-06-20 13:40:00,51.17,51.21,51.17,51.19,24284.0,44.0476,44.082,44.0476,44.0648,24284.0
2019-06-20 13:45:00,51.19,51.19,51.06,51.07,42269.0,44.0648,44.0648,43.9529,43.9615,42269.0
2019-06-20 13:50:00,51.07,51.2,51.05,51.19,90535.0,43.9615,44.0734,43.9443,44.0648,90535.0
2019-06-20 13:55:00,51.19,51.31,51.16,51.3,81072.0,44.0648,44.1681,44.039,44.1595,81072.0
2019-06-20 14:00:00,51.3,51.48,51.29,51.37,174459.0,44.1595,44.3144,44.1509,44.2197,174459.0
2019-06-20 14:05:00,51.37,51.48,51.33,51.45,75332.0,44.2197,44.3144,44.1853,44.2886,75332.0
2019-06-20 14:10:00,51.45,51.47,51.35,51.38,99739.0,44.2886,44.3058,44.2025,44.2283,99739.0
2019-06-20 14:15:00,51.37,51.38,51.3,51.35,29934.0,44.2197,44.2283,44.1595,44.2025,29934.0
2019-06-20 14:20:00,51.35,51.37,51.27,51.35,55982.0,44.2025,44.2197,44.1337,44.2025,55982.0
2019-06-20 14:25:00,51.35,51.44,51.32,51.4,27888.0,44.2025,44.28,44.1767,44.2456,27888.0
2019-06-20 14:30:00,51.4,51.42,51.37,51.41,26645.0,44.2456,44.2628,44.2197,44.2542,26645.0
2019-06-20 14:35:00,51.42,51.42,51.31,51.33,55129.0,44.2628,44.2628,44.1681,44.1853,55129.0
2019-06-20 14:40:00,51.32,51.4,51.27,51.4,39326.0,44.1767,44.2456,44.1337,44.2456,39326.0
2019-06-20 14:45:00,51.4,51.45,51.4,51.45,56171.0,44.2456,44.2886,44.2456,44.2886,56171.0
2019-06-20 14:50:00,51.44,51.47,51.39,51.45,71805.0,44.28,44.3058,44.237,44.2886,71805.0
2019-06-20 14:55:00,51.45,51.49,51.42,51.49,36438.0,44.2886,44.323,44.2628,44.323,36438.0
2019-06-20 15:00:00,51.48,51.53,51.44,51.52,55522.0,44.3144,44.3575,44.28,44.3489,55522.0
2019-06-20 15:05:00,51.53,51.53,51.44,51.49,47672.0,44.3575,44.3575,44.28,44.323,47672.0
2019-06-20 15:10:00,51.49,51.53,51.48,51.52,42775.0,44.323,44.3575,44.3144,44.3489,42775.0
2019-06-20 15:15:00,51.52,51.54,51.49,51.53,43853.0,44.3489,44.3661,44.323,44.3575,43853.0
2019-06-20 15:20:00,51.53,51.56,51.51,51.55,117033.0,44.3575,44.3833,44.3403,44.3747,117033.0
2019-06-20 15:25:00,51.55,51.6,51.52,51.56,84576.0,44.3747,44.4177,44.3489,44.3833,84576.0
2019-06-20 15:30:00,51.56,51.58,51.51,51.54,66009.0,44.3833,44.4005,44.3403,44.3661,66009.0
2019-06-20 15:35:00,51.55,51.58,51.54,51.55,80416.0,44.3747,44.4005,44.3661,44.3747,80416.0
2019-06-20 15:40:00,51.55,51.57,51.4,51.41,173587.0,44.3747,44.3919,44.2456,44.2542,173587.0
2019-06-20 15:45:00,51.41,51.45,51.34,51.34,134564.0,44.2542,44.2886,44.1939,44.1939,134564.0
2019-06-20 15:50:00,51.35,51.39,51.32,51.35,196736.0,44.2025,44.237,44.1767,44.2025,196736.0
2019-06-20 15:55:00,51.35,51.39,51.29,51.31,345047.0,44.2025,44.237,44.1509,44.1681,345047.0
2019-06-21 09:30:00,51.43,51.63,51.26,51.39,960743.0,44.2714,44.4435,44.125,44.237,960743.0
2019-06-21 09:35:00,51.39,51.58,51.39,51.52,62919.0,44.237,44.4005,44.237,44.3489,62919.0
2019-06-21 09:40:00,51.52,51.54,51.22,51.22,66306.0,44.3489,44.3661,44.0906,44.0906,66306.0
2019-06-21 09:45:00,51.23,51.23,51.01,51.12,80197.0,44.0992,44.0992,43.9098,44.0045,80197.0
2019-06-21 09:50:00,51.12,51.17,51.07,51.15,41496.0,44.0045,44.0476,43.9615,44.0304,41496.0
2019-06-21 09:55:00,51.15,51.22,51.01,51.03,81763.0,44.0304,44.0906,43.9098,43.9271,81763.0
2019-06-21 10:00:00,51.03,51.06,50.92,50.96,91877.0,43.9271,43.9529,43.8324,43.8668,91877.0
2019-06-21 10:05:00,50.95,50.96,50.86,50.95,89010.0,43.8582,43.8668,43.7807,43.8582,89010.0
2019-06-21 10:10:00,50.96,50.96,50.68,50.7,92213.0,43.8668,43.8668,43.6258,43.643,92213.0
2019-06-21 10:15:00,50.7,50.84,50.7,50.84,69045.0,43.643,43.7635,43.643,43.7635,69045.0
2019-06-21 10:20:00,50.85,50.98,50.85,50.93,56007.0,43.7721,43.884,43.7721,43.841,56007.0
2019-06-21 10:25:00,50.93,51.05,50.93,50.96,76094.0,43.841,43.9443,43.841,43.8668,76094.0
2019-06-21 10:30:00,50.96,51.04,50.92,51.03,96507.0,43.8668,43.9357,43.8324,43.9271,96507.0
2019-06-21 10:35:00,51.02,51.08,51.01,51.04,52711.0,43.9185,43.9701,43.9098,43.9357,52711.0
2019-06-21 10:40:00,51.05,51.06,50.96,51.0,85154.0,43.9443,43.9529,43.8668,43.9012,85154.0
2019-06-21 10:45:00,51.0,51.03,50.95,50.98,55828.0,43.9012,43.9271,43.8582,43.884,55828.0
2019-06-21 10:50:00,50.98,51.13,50.98,51.1,63802.0,43.884,44.0131,43.884,43.9873,63802.0
2019-06-21 10:55:00,51.1,51.24,51.05,51.24,71047.0,43.9873,44.1078,43.9443,44.1078,71047.0
2019-06-21 11:00:00,51.24,51.3,51.14,51.14,71232.0,44.1078,44.1595,44.0218,44.0218,71232.0
2019-06-21 11:05:00,51.14,51.25,51.13,51.2,83545.0,44.0218,44.1164,44.0131,44.0734,83545.0
2019-06-21 11:10:00,51.18,51.19,51.03,51.08,69266.0,44.0562,44.0648,43.9271,43.9701,69266.0
2019-06-21 11:15:00,51.08,51.1,51.0,51.05,76591.0,43.9701,43.9873,43.9012,43.9443,76591.0
2019-06-21 11:20:00,51.05,51.11,51.03,51.04,44558.0,43.9443,43.9959,43.9271,43.9357,44558.0
2019-06-21 11:25:00,51.04,51.13,51.02,51.13,59135.0,43.9357,44.0131,43.9185,44.0131,59135.0
2019-06-21 11:30:00,51.13,51.22,51.13,51.21,77646.0,44.0131,44.0906,44.0131,44.082,77646.0
2019-06-21 11:35:00,51.21,51.24,51.15,51.16,57527.0,44.082,44.1078,44.0304,44.039,57527.0
2019-06-21 11:40:00,51.16,51.21,51.1,51.14,47563.0,44.039,44.082,43.9873,44.0218,47563.0
2019-06-21 11:45:00,51.13,51.18,51.07,51.1,35711.0,44.0131,44.0562,43.9615,43.9873,35711.0
2019-06-21 11:50:00,51.1,51.13,51.09,51.13,43567.0,43.9873,44.0131,43.9787,44.0131,43567.0
2019-06-21 11:55:00,51.13,51.14,51.04,51.05,73109.0,44.0131,44.0218,43.9357,43.9443,73109.0
2019-06-21 12:00:00,51.05,51.12,51.05,51.1,60107.0,43.9443,44.0045,43.9443,43.9873,60107.0
2019-06-21 12:05:00,51.09,51.09,50.98,51.01,54027.0,43.9787,43.9787,43.884,43.9098,54027.0
2019-06-21 12:10:00,51.0,51.03,50.95,50.95,44993.0,43.9012,43.9271,43.8582,43.8582,44993.0
2019-06-21 12:15:00,50.96,50.97,50.88,50.89,35161.0,43.8668,43.8754,43.7979,43.8065,35161.0
2019-06-21 12:20:00,50.89,50.89,50.81,50.84,49712.0,43.8065,43.8065,43.7377,43.7635,49712.0
2019-06-21 12:25:00,50.83,50.86,50.79,50.85,47649.0,43.7549,43.7807,43.7205,43.7721,47649.0
2019-06-21 12:30:00,50.85,50.88,50.79,50.79,46134.0,43.7721,43.7979,43.7205,43.7205,46134.0
2019-06-21 12:35:00,50.79,50.88,50.76,50.87,71551.0,43.7205,43.7979,43.6946,43.7893,71551.0
2019-06-21 12:40:00,50.86,50.89,50.81,50.82,37223.0,43.7807,43.8065,43.7377,43.7463,37223.0
2019-06-21 12:45:00,50.83,50.9,50.82,50.89,44794.0,43.7549,43.8152,43.7463,43.8065,44794.0
2019-06-21 12:50:00,50.89,50.94,50.87,50.94,55775.0,43.8065,43.8496,43.7893,43.8496,55775.0
2019-06-21 12:55:00,50.93,50.93,50.83,50.89,41707.0,43.841,43.841,43.7549,43.8065,41707.0
2019-06-21 13:00:00,50.88,50.93,50.81,50.85,63686.0,43.7979,43.841,43.7377,43.7721,63686.0
2019-06-21 13:05:00,50.86,50.86,50.79,50.84,26943.0,43.7807,43.7807,43.7205,43.7635,26943.0
2019-06-21 13:10:00,50.85,50.86,50.8,50.82,31189.0,43.7721,43.7807,43.7291,43.7463,31189.0
2019-06-21 13:15:00,50.82,50.84,50.77,50.77,41087.0,43.7463,43.7635,43.7033,43.7033,41087.0
2019-06-21 13:20:00,50.77,50.82,50.76,50.82,60288.0,43.7033,43.7463,43.6946,43.7463,60288.0
2019-06-21 13:25:00,50.82,50.89,50.81,50.89,37548.0,43.7463,43.8065,43.7377,43.8065,37548.0
2019-06-21 13:30:00,50.89,50.89,50.83,50.85,41915.0,43.8065,43.8065,43.7549,43.7721,41915.0
2019-06-21 13:35:00,50.85,50.86,50.83,50.84,29356.0,43.7721,43.7807,43.7549,43.7635,29356.0
2019-06-21 13:40:00,50.84,50.85,50.82,50.85,23349.0,43.7635,43.7721,43.7463,43.7721,23349.0
2019-06-21 13:45:00,50.85,50.93,50.84,50.87,58852.0,43.7721,43.841,43.7635,43.7893,58852.0
2019-06-21 13:50:00,50.87,50.9,50.86,50.89,34682.0,43.7893,43.8152,43.7807,43.8065,34682.0
2019-06-21 13:55:00,50.89,50.97,50.88,50.97,34872.0,43.8065,43.8754,43.7979,43.8754,34872.0
2019-06-21 14:00:00,50.97,50.97,50.92,50.93,38591.0,43.8754,43.8754,43.8324,43.841,38591.0
2019-06-21 14:05:00,50.92,50.94,50.86,50.87,93962.0,43.8324,43.8496,43.7807,43.7893,93962.0
2019-06-21 14:10:00,50.86,50.86,50.8,50.8,42968.0,43.7807,43.7807,43.7291,43.7291,42968.0
2019-06-21 14:15:00,50.8,50.87,50.78,50.86,39385.0,43.7291,43.7893,43.7119,43.7807,39385.0
2019-06-21 14:20:00,50.86,50.91,50.85,50.88,54526.0,43.7807,43.8238,43.7721,43.7979,54526.0
2019-06-21 14:25:00,50.88,50.88,50.81,50.83,28971.0,43.7979,43.7979,43.7377,43.7549,28971.0
2019-06-21 14:30:00,50.84,50.9,50.83,50.87,25239.0,43.7635,43.8152,43.7549,43.7893,25239.0
2019-06-21 14:35:00,50.87,50.88,50.8,50.81,76855.0,43.7893,43.7979,43.7291,43.7377,76855.0
2019-06-21 14:40:00,50.8,50.82,50.76,50.76,37005.0,43.7291,43.7463,43.6946,43.6946,37005.0
2019-06-21 14:45:00,50.76,50.79,50.75,50.77,38862.0,43.6946,43.7205,43.686,43.7033,38862.0
2019-06-21 14:50:00,50.77,50.79,50.74,50.76,55496.0,43.7033,43.7205,43.6774,43.6946,55496.0
2019-06-21 14:55:00,50.76,50.78,50.71,50.73,40290.0,43.6946,43.7119,43.6516,43.6688,40290.0
2019-06-21 15:00:00,50.73,50.74,50.65,50.65,60877.0,43.6688,43.6774,43.6,43.6,60877.0
2019-06-21 15:05:00,50.65,50.7,50.65,50.7,46231.0,43.6,43.643,43.6,43.643,46231.0
2019-06-21 15:10:00,50.7,50.71,50.66,50.68,49106.0,43.643,43.6516,43.6086,43.6258,49106.0
2019-06-21 15:15:00,50.68,50.68,50.61,50.62,69026.0,43.6258,43.6258,43.5655,43.5741,69026.0
2019-06-21 15:20:00,50.62,50.64,50.59,50.6,54516.0,43.5741,43.5913,43.5483,43.5569,54516.0
2019-06-21 15:25:00,50.6,50.6,50.56,50.57,60043.0,43.5569,43.5569,43.5225,43.5311,60043.0
2019-06-21 15:30:00,50.57,50.62,50.54,50.56,99649.0,43.5311,43.5741,43.5053,43.5225,99649.0
2019-06-21 15:35:00,50.55,50.56,50.5,50.51,134661.0,43.5139,43.5225,43.4708,43.4794,134661.0
2019-06-21 15:40:00,50.51,50.58,50.5,50.55,123480.0,43.4794,43.5397,43.4708,43.5139,123480.0
2019-06-21 15:45:00,50.55,50.57,50.45,50.54,161105.0,43.5139,43.5311,43.4278,43.5053,161105.0
2019-06-21 15:50:00,50.54,50.55,50.45,50.47,186178.0,43.5053,43.5139,43.4278,43.445,186178.0
2019-06-21 15:55:00,50.47,50.63,50.45,50.62,628726.0,43.445,43.5827,43.4278,43.5741,628726.0
2019-06-24 09:30:00,50.33,50.65,50.2,50.34,152559.0,43.3245,43.6,43.2126,43.3331,152559.0
2019-06-24 09:35:00,50.32,50.35,49.94,49.97,84338.0,43.3159,43.3417,42.9888,43.0146,84338.0
2019-06-24 09:40:00,50.01,50.21,49.99,50.16,102082.0,43.049,43.2212,43.0318,43.1782,102082.0
2019-06-24 09:45:00,50.16,50.26,49.95,49.98,123743.0,43.1782,43.2642,42.9974,43.0232,123743.0
2019-06-24 09:50:00,49.98,50.12,49.86,50.09,121733.0,43.0232,43.1437,42.9199,43.1179,121733.0
2019-06-24 09:55:00,50.09,50.19,49.97,50.12,72733.0,43.1179,43.204,43.0146,43.1437,72733.0
2019-06-24 10:00:00,50.12,50.19,50.07,50.19,43584.0,43.1437,43.204,43.1007,43.204,43584.0
2019-06-24 10:05:00,50.2,50.35,50.2,50.24,48853.0,43.2126,43.3417,43.2126,43.247,48853.0
2019-06-24 10:10:00,50.25,50.33,50.22,50.31,82326.0,43.2556,43.3245,43.2298,43.3073,82326.0
2019-06-24 10:15:00,50.3,50.48,50.3,50.44,86034.0,43.2987,43.4536,43.2987,43.4192,86034.0
2019-06-24 10:20:00,50.45,50.49,50.4,50.41,66539.0,43.4278,43.4622,43.3848,43.3934,66539.0
2019-06-24 10:25:00,50.41,50.46,50.36,50.4,75641.0,43.3934,43.4364,43.3503,43.3848,75641.0
2019-06-24 10:30:00,50.4,50.43,50.35,50.36,63613.0,43.3848,43.4106,43.3417,43.3503,63613.0
2019-06-24 10:35:00,50.36,50.37,50.22,50.22,51824.0,43.3503,43.3589,43.2298,43.2298,51824.0
2019-06-24 10:40:00,50.21,50.22,50.13,50.2,53448.0,43.2212,43.2298,43.1523,43.2126,53448.0
2019-06-24 10:45:00,50.21,50.21,50.1,50.13,44742.0,43.2212,43.2212,43.1265,43.1523,44742.0
2019-06-24 10:50:00,50.13,50.15,50.03,50.03,49496.0,43.1523,43.1696,43.0663,43.0663,49496.0
2019-06-24 10:55:00,50.02,50.09,49.99,50.09,111547.0,43.0576,43.1179,43.0318,43.1179,111547.0
2019-06-24 11:00:00,50.08,50.09,49.95,49.98,53285.0,43.1093,43.1179,42.9974,43.0232,53285.0
2019-06-24 11:05:00,49.99,49.99,49.93,49.95,37494.0,43.0318,43.0318,42.9802,42.9974,37494.0
2019-06-24 11:10:00,49.96,49.98,49.91,49.95,48076.0,43.006,43.0232,42.963,42.9974,48076.0
2019-06-24 11:15:00,49.95,49.96,49.68,49.71,97705.0,42.9974,43.006,42.765,42.7908,97705.0
2019-06-24 11:20:00,49.71,49.87,49.71,49.86,58598.0,42.7908,42.9285,42.7908,42.9199,58598.0
2019-06-24 11:25:00,49.85,49.89,49.84,49.88,60579.0,42.9113,42.9457,42.9027,42.9371,60579.0
2019-06-24 11:30:00,49.88,49.92,49.85,49.91,49557.0,42.9371,42.9716,42.9113,42.963,49557.0
2019-06-24 11:35:00,49.91,50.02,49.9,49.94,57870.0,42.963,43.0576,42.9543,42.9888,57870.0
2019-06-24 11:40:00,49.93,50.09,49.93,50.08,72634.0,42.9802,43.1179,42.9802,43.1093,72634.0
2019-06-24 11:45:00,50.09,50.13,50.0,50.13,64472.0,43.1179,43.1523,43.0404,43.1523,64472.0
2019-06-24 11:50:00,50.13,50.14,49.96,50.0,105784.0,43.1523,43.1609,43.006,43.0404,105784.0
2019-06-24 11:55:00,49.98,50.02,49.94,50.0,77120.0,43.0232,43.0576,42.9888,43.0404,77120.0
2019-06-24 12:00:00,49.99,50.0,49.89,49.9,52365.0,43.0318,43.0404,42.9457,42.9543,52365.0
2019-06-24 12:05:00,49.9,49.95,49.87,49.95,113813.0,42.9543,42.9974,42.9285,42.9974,113813.0
2019-06-24 12:10:00,49.94,50.08,49.94,50.08,55697.0,42.9888,43.1093,42.9888,43.1093,55697.0
2019-06-24 12:15:00,50.07,50.09,50.05,50.06,39570.0,43.1007,43.1179,43.0835,43.0921,39570.0
2019-06-24 12:20:00,50.06,50.12,50.05,50.1,64256.0,43.0921,43.1437,43.0835,43.1265,64256.0
2019-06-24 12:25:00,50.09,50.1,49.99,50.0,110676.0,43.1179,43.1265,43.0318,43.0404,110676.0
2019-06-24 12:30:00,50.0,50.03,49.95,50.02,28673.0,43.0404,43.0663,42.9974,43.0576,28673.0
2019-06-24 12:35:00,50.02,50.11,49.99,50.1,37846.0,43.0576,43.1351,43.0318,43.1265,37846.0
2019-06-24 12:40:00,50.11,50.14,50.09,50.11,56890.0,43.1351,43.1609,43.1179,43.1351,56890.0
2019-06-24 12:45:00,50.11,50.12,50.02,50.05,42821.0,43.1351,43.1437,43.0576,43.0835,42821.0
2019-06-24 12:50:00,50.05,50.11,50.05,50.11,29042.0,43.0835,43.1351,43.0835,43.1351,29042.0
2019-06-24 12:55:00,50.11,50.12,50.03,50.03,38251.0,43.1351,43.1437,43.0663,43.0663,38251.0
2019-06-24 13:00:00,50.03,50.05,50.01,50.03,26096.0,43.0663,43.0835,43.049,43.0663,26096.0
2019-06-24 13:05:00,50.04,50.06,50.0,50.01,23909.0,43.0749,43.0921,43.0404,43.049,23909.0
2019-06-24 13:10:00,50.01,50.04,50.0,50.01,22599.0,43.049,43.0749,43.0404,43.049,22599.0
2019-06-24 13:15:00,50.01,50.08,50.0,50.07,44590.0,43.049,43.1093,43.0404,43.1007,44590.0
2019-06-24 13:20:00,50.06,50.08,50.04,50.06,30737.0,43.0921,43.1093,43.0749,43.0921,30737.0
2019-06-24 13:25:00,50.06,50.08,50.04,50.05,34798.0,43.0921,43.1093,43.0749,43.0835,34798.0
2019-06-24 13:30:00,50.04,50.08,50.01,50.07,53155.0,43.0749,43.1093,43.049,43.1007,53155.0
2019-06-24 13:35:00,50.08,50.09,50.04,50.05,26659.0,43.1093,43.1179,43.0749,43.0835,26659.0
2019-06-24 13:40:00,50.06,50.08,49.99,49.99,55406.0,43.0921,43.1093,43.0318,43.0318,55406.0
2019-06-24 13:45:00,49.99,50.02,49.96,50.01,45231.0,43.0318,43.0576,43.006,43.049,45231.0
2019-06-24 13:50:00,50.0,50.0,49.87,49.88,31083.0,43.0404,43.0404,42.9285,42.9371,31083.0
2019-06-24 13:55:00,49.87,49.87,49.8,49.8,53979.0,42.9285,42.9285,42.8683,42.8683,53979.0
2019-06-24 14:00:00,49.81,49.81,49.75,49.79,51191.0,42.8769,42.8769,42.8252,42.8597,51191.0
2019-06-24 14:05:00,49.79,49.82,49.78,49.79,33459.0,42.8597,42.8855,42.8511,42.8597,33459.0
2019-06-24 14:10:00,49.78,49.85,49.77,49.84,24907.0,42.8511,42.9113,42.8424,42.9027,24907.0
2019-06-24 14:15:00,49.84,49.89,49.83,49.86,35234.0,42.9027,42.9457,42.8941,42.9199,35234.0
2019-06-24 14:20:00,49.86,49.89,49.83,49.84,33444.0,42.9199,42.9457,42.8941,42.9027,33444.0
2019-06-24 14:25:00,49.84,49.9,49.84,49.88,31328.0,42.9027,42.9543,42.9027,42.9371,31328.0
2019-06-24 14:30:00,49.89,49.9,49.87,49.88,19881.0,42.9457,42.9543,42.9285,42.9371,19881.0
2019-06-24 14:35:00,49.88,49.92,49.85,49.92,32211.0,42.9371,42.9716,42.9113,42.9716,32211.0
2019-06-24 14:40:00,49.92,49.94,49.89,49.9,39556.0,42.9716,42.9888,42.9457,42.9543,39556.0
2019-06-24 14:45:00,49.9,49.93,49.9,49.91,31279.0,42.9543,42.9802,42.9543,42.963,31279.0
2019-06-24 14:50:00,49.91,49.96,49.91,49.95,32143.0,42.963,43.006,42.963,42.9974,32143.0
2019-06-24 14:55:00,49.96,49.96,49.93,49.93,28858.0,43.006,43.006,42.9802,42.9802,28858.0
2019-06-24 15:00:00,49.93,49.94,49.9,49.92,55236.0,42.9802,42.9888,42.9543,42.9716,55236.0
2019-06-24 15:05:00,49.93,49.94,49.85,49.85,27199.0,42.9802,42.9888,42.9113,42.9113,27199.0
2019-06-24 15:10:00,49.85,49.88,49.82,49.83,38577.0,42.9113,42.9371,42.8855,42.8941,38577.0
2019-06-24 15:15:00,49.83,49.83,49.79,49.82,39371.0,42.8941,42.8941,42.8597,42.8855,39371.0
2019-06-24 15:20:00,49.83,49.85,49.8,49.84,38901.0,42.8941,42.9113,42.8683,42.9027,38901.0
2019-06-24 15:25:00,49.85,49.9,49.83,49.86,56577.0,42.9113,42.9543,42.8941,42.9199,56577.0
2019-06-24 15:30:00,49.87,49.88,49.77,49.77,50523.0,42.9285,42.9371,42.8424,42.8424,50523.0
2019-06-24 15:35:00,49.77,49.81,49.73,49.77,118138.0,42.8424,42.8769,42.808,42.8424,118138.0
2019-06-24 15:40:00,49.78,49.81,49.74,49.78,100821.0,42.8511,42.8769,42.8166,42.8511,100821.0
2019-06-24 15:45:00,49.77,49.85,49.74,49.82,101876.0,42.8424,42.9113,42.8166,42.8855,101876.0
2019-06-24 15:50:00,49.82,49.95,49.8,49.89,198524.0,42.8855,42.9974,42.8683,42.9457,198524.0
2019-06-24 15:55:00,49.9,49.91,49.75,49.88,279708.0,42.9543,42.963,42.8252,42.9371,279708.0
2019-06-25 09:30:00,49.62,49.68,49.45,49.62,140491.0,42.7133,42.765,42.567,42.7133,140491.0
2019-06-25 09:35:00,49.61,49.77,49.59,49.64,70174.0,42.7047,42.8424,42.6875,42.7305,70174.0
2019-06-25 09:40:00,49.63,49.72,49.51,49.71,78376.0,42.7219,42.7994,42.6186,42.7908,78376.0
2019-06-25 09:45:00,49.72,49.75,49.51,49.58,30070.0,42.7994,42.8252,42.6186,42.6789,30070.0
2019-06-25 09:50:00,49.58,49.69,49.56,49.63,36813.0,42.6789,42.7736,42.6617,42.7219,36813.0
2019-06-25 09:55:00,49.63,49.65,49.56,49.65,47446.0,42.7219,42.7391,42.6617,42.7391,47446.0
2019-06-25 10:00:00,49.66,49.77,49.64,49.75,41199.0,42.7478,42.8424,42.7305,42.8252,41199.0
2019-06-25 10:05:00,49.76,49.9,49.76,49.85,37762.0,42.8338,42.9543,42.8338,42.9113,37762.0
2019-06-25 10:10:00,49.85,49.89,49.76,49.78,74142.0,42.9113,42.9457,42.8338,42.8511,74142.0
2019-06-25 10:15:00,49.77,49.78,49.7,49.73,31189.0,42.8424,42.8511,42.7822,42.808,31189.0
2019-06-25 10:20:00,49.72,49.72,49.54,49.57,33009.0,42.7994,42.7994,42.6445,42.6703,33009.0
2019-06-25 10:25:00,49.56,49.66,49.56,49.66,19416.0,42.6617,42.7478,42.6617,42.7478,19416.0
2019-06-25 10:30:00,49.66,49.69,49.59,49.66,29697.0,42.7478,42.7736,42.6875,42.7478,29697.0
2019-06-25 10:35:00,49.66,49.73,49.65,49.71,73641.0,42.7478,42.808,42.7391,42.7908,73641.0
2019-06-25 10:40:00,49.71,49.77,49.7,49.72,44290.0,42.7908,42.8424,42.7822,42.7994,44290.0
2019-06-25 10:45:00,49.72,49.78,49.7,49.73,58398.0,42.7994,42.8511,42.7822,42.808,58398.0
2019-06-25 10:50:00,49.73,49.8,49.73,49.74,41638.0,42.808,42.8683,42.808,42.8166,41638.0
2019-06-25 10:55:00,49.74,49.82,49.73,49.81,49568.0,42.8166,42.8855,42.808,42.8769,49568.0
2019-06-25 11:00:00,49.81,49.83,49.77,49.82,20494.0,42.8769,42.8941,42.8424,42.8855,20494.0
2019-06-25 11:05:00,49.82,49.83,49.75,49.77,32493.0,42.8855,42.8941,42.8252,42.8424,32493.0
2019-06-25 11:10:00,49.78,49.85,49.77,49.84,25057.0,42.8511,42.9113,42.8424,42.9027,25057.0
2019-06-25 11:15:00,49.84,49.87,49.81,49.84,28726.0,42.9027,42.9285,42.8769,42.9027,28726.0
2019-06-25 11:20:00,49.84,49.87,49.77,49.79,23110.0,42.9027,42.9285,42.8424,42.8597,23110.0
2019-06-25 11:25:00,49.79,49.81,49.74,49.77,17593.0,42.8597,42.8769,42.8166,42.8424,17593.0
2019-06-25 11:30:00,49.78,49.79,49.68,49.68,17083.0,42.8511,42.8597,42.765,42.765,17083.0
2019-06-25 11:35:00,49.68,49.71,49.64,49.69,30452.0,42.765,42.7908,42.7305,42.7736,30452.0
2019-06-25 11:40:00,49.69,49.75,49.69,49.72,55993.0,42.7736,42.8252,42.7736,42.7994,55993.0
2019-06-25 11:45:00,49.73,49.74,49.7,49.73,26987.0,42.808,42.8166,42.7822,42.808,26987.0
2019-06-25 11:50:00,49.73,49.74,49.7,49.73,21886.0,42.808,42.8166,42.7822,42.808,21886.0
2019-06-25 11:55:00,49.72,49.77,49.7,49.77,38792.0,42.7994,42.8424,42.7822,42.8424,38792.0
2019-06-25 12:00:00,49.77,49.84,49.76,49.84,13634.0,42.8424,42.9027,42.8338,42.9027,13634.0
2019-06-25 12:05:00,49.84,49.85,49.83,49.84,16808.0,42.9027,42.9113,42.8941,42.9027,16808.0
2019-06-25 12:10:00,49.84,49.87,49.8,49.87,52490.0,42.9027,42.9285,42.8683,42.9285,52490.0
2019-06-25 12:15:00,49.86,49.87,49.81,49.85,40897.0,42.9199,42.9285,42.8769,42.9113,40897.0
2019-06-25 12:20:00,49.85,49.92,49.85,49.91,25139.0,42.9113,42.9716,42.9113,42.963,25139.0
2019-06-25 12:25:00,49.92,49.94,49.88,49.92,27734.0,42.9716,42.9888,42.9371,42.9716,27734.0
2019-06-25 12:30:00,49.91,49.94,49.88,49.9,26295.0,42.963,42.9888,42.9371,42.9543,26295.0
2019-06-25 12:35:00,49.89,49.94,49.79,49.81,74822.0,42.9457,42.9888,42.8597,42.8769,74822.0
2019-06-25 12:40:00,49.8,49.84,49.79,49.8,37043.0,42.8683,42.9027,42.8597,42.8683,37043.0
2019-06-25 12:45:00,49.8,49.8,49.72,49.73,39460.0,42.8683,42.8683,42.7994,42.808,39460.0
2019-06-25 12:50:00,49.73,49.78,49.71,49.78,33204.0,42.808,42.8511,42.7908,42.8511,33204.0
2019-06-25 12:55:00,49.78,49.82,49.76,49.77,15648.0,42.8511,42.8855,42.8338,42.8424,15648.0
2019-06-25 13:00:00,49.77,49.77,49.67,49.75,25039.0,42.8424,42.8424,42.7564,42.8252,25039.0
2019-06-25 13:05:00,49.75,49.82,49.74,49.82,14730.0,42.8252,42.8855,42.8166,42.8855,14730.0
2019-06-25 13:10:00,49.81,49.83,49.77,49.8,20444.0,42.8769,42.8941,42.8424,42.8683,20444.0
2019-06-25 13:15:00,49.8,49.83,49.77,49.82,18371.0,42.8683,42.8941,42.8424,42.8855,18371.0
2019-06-25 13:20:00,49.83,49.85,49.8,49.81,22050.0,42.8941,42.9113,42.8683,42.8769,22050.0
2019-06-25 13:25:00,49.82,49.89,49.8,49.89,16482.0,42.8855,42.9457,42.8683,42.9457,16482.0
2019-06-25 13:30:00,49.88,49.91,49.85,49.91,16555.0,42.9371,42.963,42.9113,42.963,16555.0
2019-06-25 13:35:00,49.91,49.93,49.85,49.85,36215.0,42.963,42.9802,42.9113,42.9113,36215.0
2019-06-25 13:40:00,49.86,49.87,49.75,49.75,34297.0,42.9199,42.9285,42.8252,42.8252,34297.0
2019-06-25 13:45:00,49.76,49.78,49.69,49.71,26237.0,42.8338,42.8511,42.7736,42.7908,26237.0
2019-06-25 13:50:00,49.71,49.73,49.68,49.69,20823.0,42.7908,42.808,42.765,42.7736,20823.0
2019-06-25 13:55:00,49.68,49.7,49.67,49.68,39759.0,42.765,42.7822,42.7564,42.765,39759.0
2019-06-25 14:00:00,49.69,49.74,49.68,49.73,23298.0,42.7736,42.8166,42.765,42.808,23298.0
2019-06-25 14:05:00,49.73,49.73,49.69,49.7,36931.0,42.808,42.808,42.7736,42.7822,36931.0
2019-06-25 14:10:00,49.7,49.74,49.69,49.73,11607.0,42.7822,42.8166,42.7736,42.808,11607.0
2019-06-25 14:15:00,49.74,49.84,49.71,49.82,34164.0,42.8166,42.9027,42.7908,42.8855,34164.0
2019-06-25 14:20:00,49.81,49.82,49.76,49.76,17901.0,42.8769,42.8855,42.8338,42.8338,17901.0
2019-06-25 14:25:00,49.76,49.77,49.72,49.77,18627.0,42.8338,42.8424,42.7994,42.8424,18627.0
2019-06-25 14:30:00,49.76,49.77,49.7,49.72,20519.0,42.8338,42.8424,42.7822,42.7994,20519.0
2019-06-25 14:35:00,49.7,49.73,49.67,49.7,32848.0,42.7822,42.808,42.7564,42.7822,32848.0
2019-06-25 14:40:00,49.7,49.7,49.6,49.63,28389.0,42.7822,42.7822,42.6961,42.7219,28389.0
2019-06-25 14:45:00,49.64,49.66,49.62,49.65,62056.0,42.7305,42.7478,42.7133,42.7391,62056.0
2019-06-25 14:50:00,49.66,49.69,49.64,49.68,14987.0,42.7478,42.7736,42.7305,42.765,14987.0
2019-06-25 14:55:00,49.69,49.74,49.65,49.73,34957.0,42.7736,42.8166,42.7391,42.808,34957.0
2019-06-25 15:00:00,49.72,49.73,49.66,49.7,30189.0,42.7994,42.808,42.7478,42.7822,30189.0
2019-06-25 15:05:00,49.71,49.72,49.61,49.62,38498.0,42.7908,42.7994,42.7047,42.7133,38498.0
2019-06-25 15:10:00,49.63,49.63,49.56,49.6,41777.0,42.7219,42.7219,42.6617,42.6961,41777.0
2019-06-25 15:15:00,49.59,49.59,49.5,49.54,54933.0,42.6875,42.6875,42.61,42.6445,54933.0
2019-06-25 15:20:00,49.54,49.56,49.49,49.52,68887.0,42.6445,42.6617,42.6014,42.6272,68887.0
2019-06-25 15:25:00,49.53,49.55,49.47,49.52,48897.0,42.6358,42.6531,42.5842,42.6272,48897.0
2019-06-25 15:30:00,49.52,49.55,49.47,49.48,62391.0,42.6272,42.6531,42.5842,42.5928,62391.0
2019-06-25 15:35:00,49.48,49.5,49.41,49.41,64276.0,42.5928,42.61,42.5326,42.5326,64276.0
2019-06-25 15:40:00,49.41,49.43,49.37,49.39,62139.0,42.5326,42.5498,42.4981,42.5153,62139.0
2019-06-25 15:45:00,49.39,49.45,49.37,49.4,71010.0,42.5153,42.567,42.4981,42.5239,71010.0
2019-06-25 15:50:00,49.41,49.43,49.34,49.38,108960.0,42.5326,42.5498,42.4723,42.5067,108960.0
2019-06-25 15:55:00,49.38,49.44,49.36,49.38,141388.0,42.5067,42.5584,42.4895,42.5067,141388.0
2019-06-26 09:30:00,49.87,49.93,49.61,49.82,180990.0,42.9285,42.9802,42.7047,42.8855,180990.0
2019-06-26 09:35:00,49.81,49.94,49.79,49.91,59874.0,42.8769,42.9888,42.8597,42.963,59874.0
2019-06-26 09:40:00,49.91,50.05,49.86,50.05,52970.0,42.963,43.0835,42.9199,43.0835,52970.0
2019-06-26 09:45:00,50.06,50.3,50.01,50.3,109704.0,43.0921,43.2987,43.049,43.2987,109704.0
2019-06-26 09:50:00,50.29,50.37,50.25,50.31,54700.0,43.2901,43.3589,43.2556,43.3073,54700.0
2019-06-26 09:55:00,50.32,50.5,50.3,50.43,122868.0,43.3159,43.4708,43.2987,43.4106,122868.0
2019-06-26 10:00:00,50.43,50.58,50.42,50.53,91822.0,43.4106,43.5397,43.402,43.4967,91822.0
2019-06-26 10:05:00,50.52,50.57,50.4,50.48,77389.0,43.4881,43.5311,43.3848,43.4536,77389.0
2019-06-26 10:10:00,50.48,50.6,50.47,50.58,64763.0,43.4536,43.5569,43.445,43.5397,64763.0
2019-06-26 10:15:00,50.58,50.64,50.57,50.64,56025.0,43.5397,43.5913,43.5311,43.5913,56025.0
2019-06-26 10:20:00,50.64,50.7,50.6,50.63,101041.0,43.5913,43.643,43.5569,43.5827,101041.0
2019-06-26 10:25:00,50.64,50.66,50.57,50.6,85517.0,43.5913,43.6086,43.5311,43.5569,85517.0
2019-06-26 10:30:00,50.61,50.89,50.61,50.72,159917.0,43.5655,43.8065,43.5655,43.6602,159917.0
2019-06-26 10:35:00,50.72,50.81,50.67,50.8,163131.0,43.6602,43.7377,43.6172,43.7291,163131.0
2019-06-26 10:40:00,50.8,50.83,50.72,50.79,213643.0,43.7291,43.7549,43.6602,43.7205,213643.0
2019-06-26 10:45:00,50.8,51.04,50.79,51.04,166874.0,43.7291,43.9357,43.7205,43.9357,166874.0
2019-06-26 10:50:00,51.03,51.17,51.02,51.04,152960.0,43.9271,44.0476,43.9185,43.9357,152960.0
2019-06-26 10:55:00,51.03,51.1,50.88,51.09,70033.0,43.9271,43.9873,43.7979,43.9787,70033.0
2019-06-26 11:00:00,51.11,51.15,51.05,51.09,57198.0,43.9959,44.0304,43.9443,43.9787,57198.0
2019-06-26 11:05:00,51.09,51.1,51.02,51.03,51965.0,43.9787,43.9873,43.9185,43.9271,51965.0
2019-06-26 11:10:00,51.03,51.08,50.95,51.0,54136.0,43.9271,43.9701,43.8582,43.9012,54136.0
2019-06-26 11:15:00,51.0,51.15,50.99,51.1,73369.0,43.9012,44.0304,43.8926,43.9873,73369.0
2019-06-26 11:20:00,51.1,51.22,51.08,51.22,63627.0,43.9873,44.0906,43.9701,44.0906,63627.0
2019-06-26 11:25:00,51.23,51.23,51.18,51.21,67490.0,44.0992,44.0992,44.0562,44.082,67490.0
2019-06-26 11:30:00,51.23,51.23,51.14,51.2,56461.0,44.0992,44.0992,44.0218,44.0734,56461.0
2019-06-26 11:35:00,51.2,51.23,51.13,51.23,50565.0,44.0734,44.0992,44.0131,44.0992,50565.0
2019-06-26 11:40:00,51.22,51.25,51.15,51.19,80390.0,44.0906,44.1164,44.0304,44.0648,80390.0
2019-06-26 11:45:00,51.19,51.24,51.17,51.21,58875.0,44.0648,44.1078,44.0476,44.082,58875.0
2019-06-26 11:50:00,51.21,51.25,51.13,51.14,114579.0,44.082,44.1164,44.0131,44.0218,114579.0
2019-06-26 11:55:00,51.14,51.19,51.11,51.17,55035.0,44.0218,44.0648,43.9959,44.0476,55035.0
2019-06-26 12:00:00,51.17,51.18,51.13,51.15,46728.0,44.0476,44.0562,44.0131,44.0304,46728.0
2019-06-26 12:05:00,51.15,51.17,51.06,51.1,45902.0,44.0304,44.0476,43.9529,43.9873,45902.0
2019-06-26 12:10:00,51.09,51.19,51.08,51.16,37528.0,43.9787,44.0648,43.9701,44.039,37528.0
2019-06-26 12:15:00,51.16,51.17,51.11,51.11,58042.0,44.039,44.0476,43.9959,43.9959,58042.0
2019-06-26 12:20:00,51.12,51.15,50.98,51.0,39368.0,44.0045,44.0304,43.884,43.9012,39368.0
2019-06-26 12:25:00,51.0,51.03,50.94,51.0,39862.0,43.9012,43.9271,43.8496,43.9012,39862.0
2019-06-26 12:30:00,50.99,51.01,50.89,50.98,37915.0,43.8926,43.9098,43.8065,43.884,37915.0
2019-06-26 12:35:00,50.98,51.08,50.96,50.97,62590.0,43.884,43.9701,43.8668,43.8754,62590.0
2019-06-26 12:40:00,50.96,51.0,50.93,50.98,42891.0,43.8668,43.9012,43.841,43.884,42891.0
2019-06-26 12:45:00,50.98,51.02,50.95,51.0,30668.0,43.884,43.9185,43.8582,43.9012,30668.0
2019-06-26 12:50:00,51.0,51.0,50.94,50.97,34394.0,43.9012,43.9012,43.8496,43.8754,34394.0
2019-06-26 12:55:00,50.98,50.99,50.91,50.96,26910.0,43.884,43.8926,43.8238,43.8668,26910.0
2019-06-26 13:00:00,50.96,51.03,50.95,51.03,71568.0,43.8668,43.9271,43.8582,43.9271,71568.0
2019-06-26 13:05:00,51.02,51.15,50.93,50.95,82602.0,43.9185,44.0304,43.841,43.8582,82602.0
2019-06-26 13:10:00,50.95,50.97,50.93,50.97,43558.0,43.8582,43.8754,43.841,43.8754,43558.0
2019-06-26 13:15:00,50.96,50.97,50.88,50.89,38228.0,43.8668,43.8754,43.7979,43.8065,38228.0
2019-06-26 13:20:00,50.89,50.91,50.87,50.88,33134.0,43.8065,43.8238,43.7893,43.7979,33134.0
2019-06-26 13:25:00,50.89,50.91,50.88,50.89,21680.0,43.8065,43.8238,43.7979,43.8065,21680.0
2019-06-26 13:30:00,50.89,50.89,50.82,50.84,74622.0,43.8065,43.8065,43.7463,43.7635,74622.0
2019-06-26 13:35:00,50.85,50.87,50.83,50.84,33251.0,43.7721,43.7893,43.7549,43.7635,33251.0
2019-06-26 13:40:00,50.84,50.84,50.8,50.83,22423.0,43.7635,43.7635,43.7291,43.7549,22423.0
2019-06-26 13:45:00,50.83,50.83,50.77,50.83,20056.0,43.7549,43.7549,43.7033,43.7549,20056.0
2019-06-26 13:50:00,50.82,50.83,50.78,50.79,31729.0,43.7463,43.7549,43.7119,43.7205,31729.0
2019-06-26 13:55:00,50.79,50.81,50.75,50.78,32472.0,43.7205,43.7377,43.686,43.7119,32472.0
2019-06-26 14:00:00,50.77,50.82,50.77,50.8,24231.0,43.7033,43.7463,43.7033,43.7291,24231.0
2019-06-26 14:05:00,50.8,50.85,50.8,50.84,47950.0,43.7291,43.7721,43.7291,43.7635,47950.0
2019-06-26 14:10:00,50.84,50.87,50.84,50.85,26371.0,43.7635,43.7893,43.7635,43.7721,26371.0
2019-06-26 14:15:00,50.84,50.88,50.8,50.81,29090.0,43.7635,43.7979,43.7291,43.7377,29090.0
2019-06-26 14:20:00,50.8,50.83,50.76,50.77,28436.0,43.7291,43.7549,43.6946,43.7033,28436.0
2019-06-26 14:25:00,50.78,50.78,50.72,50.73,29051.0,43.7119,43.7119,43.6602,43.6688,29051.0
2019-06-26 14:30:00,50.72,50.75,50.65,50.66,52657.0,43.6602,43.686,43.6,43.6086,52657.0
2019-06-26 14:35:00,50.67,50.72,50.66,50.71,32518.0,43.6172,43.6602,43.6086,43.6516,32518.0
2019-06-26 14:40:00,50.71,50.73,50.69,50.73,53918.0,43.6516,43.6688,43.6344,43.6688,53918.0
2019-06-26 14:45:00,50.73,50.75,50.7,50.71,32894.0,43.6688,43.686,43.643,43.6516,32894.0
2019-06-26 14:50:00,50.7,50.72,50.68,50.7,47477.0,43.643,43.6602,43.6258,43.643,47477.0
2019-06-26 14:55:00,50.7,50.74,50.69,50.72,24305.0,43.643,43.6774,43.6344,43.6602,24305.0
2019-06-26 15:00:00,50.72,50.74,50.69,50.73,39339.0,43.6602,43.6774,43.6344,43.6688,39339.0
2019-06-26 15:05:00,50.72,50.73,50.63,50.65,57965.0,43.6602,43.6688,43.5827,43.6,57965.0
2019-06-26 15:10:00,50.65,50.69,50.64,50.69,44860.0,43.6,43.6344,43.5913,43.6344,44860.0
2019-06-26 15:15:00,50.69,50.7,50.67,50.68,36720.0,43.6344,43.643,43.6172,43.6258,36720.0
2019-06-26 15:20:00,50.68,50.68,50.62,50.67,33581.0,43.6258,43.6258,43.5741,43.6172,33581.0
2019-06-26 15:25:00,50.66,50.71,50.66,50.67,29817.0,43.6086,43.6516,43.6086,43.6172,29817.0
2019-06-26 15:30:00,50.68,50.7,50.65,50.66,69824.0,43.6258,43.643,43.6,43.6086,69824.0
2019-06-26 15:35:00,50.66,50.68,50.55,50.58,82252.0,43.6086,43.6258,43.5139,43.5397,82252.0
2019-06-26 15:40:00,50.58,50.63,50.57,50.6,82543.0,43.5397,43.5827,43.5311,43.5569,82543.0
2019-06-26 15:45:00,50.59,50.6,50.51,50.52,134711.0,43.5483,43.5569,43.4794,43.4881,134711.0
2019-06-26 15:50:00,50.53,50.59,50.52,50.57,131646.0,43.4967,43.5483,43.4881,43.5311,131646.0
2019-06-26 15:55:00,50.57,50.58,50.42,50.42,347875.0,43.5311,43.5397,43.402,43.402,347875.0
2019-06-27 09:30:00,50.36,50.65,50.22,50.37,292672.0,43.3503,43.6,43.2298,43.3589,292672.0
2019-06-27 09:35:00,50.34,50.59,50.3,50.47,136435.0,43.3331,43.5483,43.2987,43.445,136435.0
2019-06-27 09:40:00,50.46,50.46,50.3,50.32,129706.0,43.4364,43.4364,43.2987,43.3159,129706.0
2019-06-27 09:45:00,50.33,50.41,50.25,50.31,96388.0,43.3245,43.3934,43.2556,43.3073,96388.0
2019-06-27 09:50:00,50.31,50.53,50.3,50.5,103517.0,43.3073,43.4967,43.2987,43.4708,103517.0
2019-06-27 09:55:00,50.5,50.58,50.49,50.51,44098.0,43.4708,43.5397,43.4622,43.4794,44098.0
2019-06-27 10:00:00,50.51,50.6,50.44,50.44,57307.0,43.4794,43.5569,43.4192,43.4192,57307.0
2019-06-27 10:05:00,50.43,50.64,50.43,50.57,50331.0,43.4106,43.5913,43.4106,43.5311,50331.0
2019-06-27 10:10:00,50.57,50.57,50.29,50.32,47258.0,43.5311,43.5311,43.2901,43.3159,47258.0
2019-06-27 10:15:00,50.32,50.32,50.15,50.23,98944.0,43.3159,43.3159,43.1696,43.2384,98944.0
2019-06-27 10:20:00,50.24,50.24,50.14,50.22,33409.0,43.247,43.247,43.1609,43.2298,33409.0
2019-06-27 10:25:00,50.22,50.24,50.15,50.21,36981.0,43.2298,43.247,43.1696,43.2212,36981.0
2019-06-27 10:30:00,50.22,50.28,50.15,50.16,36300.0,43.2298,43.2815,43.1696,43.1782,36300.0
2019-06-27 10:35:00,50.15,50.18,49.96,49.99,98401.0,43.1696,43.1954,43.006,43.0318,98401.0
2019-06-27 10:40:00,49.99,50.0,49.94,49.98,40714.0,43.0318,43.0404,42.9888,43.0232,40714.0
2019-06-27 10:45:00,49.97,50.03,49.91,49.98,59903.0,43.0146,43.0663,42.963,43.0232,59903.0
2019-06-27 10:50:00,49.98,50.03,49.92,49.96,43462.0,43.0232,43.0663,42.9716,43.006,43462.0
2019-06-27 10:55:00,49.96,50.01,49.93,50.0,40331.0,43.006,43.049,42.9802,43.0404,40331.0
2019-06-27 11:00:00,50.0,50.13,50.0,50.04,28418.0,43.0404,43.1523,43.0404,43.0749,28418.0
2019-06-27 11:05:00,50.03,50.1,50.01,50.03,33941.0,43.0663,43.1265,43.049,43.0663,33941.0
2019-06-27 11:10:00,50.05,50.05,49.93,50.01,48004.0,43.0835,43.0835,42.9802,43.049,48004.0
2019-06-27 11:15:00,50.01,50.03,49.84,49.84,71025.0,43.049,43.0663,42.9027,42.9027,71025.0
2019-06-27 11:20:00,49.85,49.87,49.65,49.69,79279.0,42.9113,42.9285,42.7391,42.7736,79279.0
2019-06-27 11:25:00,49.68,49.89,49.68,49.89,31716.0,42.765,42.9457,42.765,42.9457,31716.0
2019-06-27 11:30:00,49.89,49.89,49.74,49.75,49997.0,42.9457,42.9457,42.8166,42.8252,49997.0
2019-06-27 11:35:00,49.74,49.8,49.72,49.76,79777.0,42.8166,42.8683,42.7994,42.8338,79777.0
2019-06-27 11:40:00,49.76,49.84,49.75,49.84,18868.0,42.8338,42.9027,42.8252,42.9027,18868.0
2019-06-27 11:45:00,49.83,49.86,49.81,49.84,26679.0,42.8941,42.9199,42.8769,42.9027,26679.0
2019-06-27 11:50:00,49.84,49.89,49.82,49.86,38674.0,42.9027,42.9457,42.8855,42.9199,38674.0
2019-06-27 11:55:00,49.85,49.94,49.85,49.91,43648.0,42.9113,42.9888,42.9113,42.963,43648.0
2019-06-27 12:00:00,49.91,49.95,49.88,49.91,34194.0,42.963,42.9974,42.9371,42.963,34194.0
2019-06-27 12:05:00,49.91,49.94,49.9,49.94,26933.0,42.963,42.9888,42.9543,42.9888,26933.0
2019-06-27 12:10:00,49.94,49.98,49.92,49.95,23003.0,42.9888,43.0232,42.9716,42.9974,23003.0
2019-06-27 12:15:00,49.96,49.98,49.93,49.94,28059.0,43.006,43.0232,42.9802,42.9888,28059.0
2019-06-27 12:20:00,49.94,49.94,49.85,49.9,52381.0,42.9888,42.9888,42.9113,42.9543,52381.0
2019-06-27 12:25:00,49.89,49.94,49.88,49.93,19139.0,42.9457,42.9888,42.9371,42.9802,19139.0
2019-06-27 12:30:00,49.94,50.01,49.91,50.01,45839.0,42.9888,43.049,42.963,43.049,45839.0
2019-06-27 12:35:00,50.02,50.06,50.01,50.06,16681.0,43.0576,43.0921,43.049,43.0921,16681.0
2019-06-27 12:40:00,50.05,50.07,50.0,50.02,21998.0,43.0835,43.1007,43.0404,43.0576,21998.0
2019-06-27 12:45:00,50.02,50.08,50.02,50.08,21036.0,43.0576,43.1093,43.0576,43.1093,21036.0
2019-06-27 12:50:00,50.08,50.17,50.07,50.17,23110.0,43.1093,43.1868,43.1007,43.1868,23110.0
2019-06-27 12:55:00,50.17,50.18,50.13,50.14,27413.0,43.1868,43.1954,43.1523,43.1609,27413.0
2019-06-27 13:00:00,50.15,50.18,50.14,50.16,16611.0,43.1696,43.1954,43.1609,43.1782,16611.0
2019-06-27 13:05:00,50.17,50.2,50.14,50.19,34755.0,43.1868,43.2126,43.1609,43.204,34755.0
2019-06-27 13:10:00,50.18,50.19,50.13,50.14,16754.0,43.1954,43.204,43.1523,43.1609,16754.0
2019-06-27 13:15:00,50.15,50.15,50.12,50.15,15069.0,43.1696,43.1696,43.1437,43.1696,15069.0
2019-06-27 13:20:00,50.14,50.18,50.12,50.18,33506.0,43.1609,43.1954,43.1437,43.1954,33506.0
2019-06-27 13:25:00,50.18,50.22,50.16,50.16,31855.0,43.1954,43.2298,43.1782,43.1782,31855.0
2019-06-27 13:30:00,50.17,50.21,50.16,50.21,20079.0,43.1868,43.2212,43.1782,43.2212,20079.0
2019-06-27 13:35:00,50.2,50.24,50.18,50.23,43782.0,43.2126,43.247,43.1954,43.2384,43782.0
2019-06-27 13:40:00,50.23,50.24,50.12,50.21,147885.0,43.2384,43.247,43.1437,43.2212,147885.0
2019-06-27 13:45:00,50.21,50.21,50.11,50.12,48685.0,43.2212,43.2212,43.1351,43.1437,48685.0
2019-06-27 13:50:00,50.12,50.15,50.1,50.11,35767.0,43.1437,43.1696,43.1265,43.1351,35767.0
2019-06-27 13:55:00,50.11,50.14,50.1,50.13,14598.0,43.1351,43.1609,43.1265,43.1523,14598.0
2019-06-27 14:00:00,50.13,50.14,50.1,50.12,24973.0,43.1523,43.1609,43.1265,43.1437,24973.0
2019-06-27 14:05:00,50.13,50.13,50.04,50.06,17985.0,43.1523,43.1523,43.0749,43.0921,17985.0
2019-06-27 14:10:00,50.06,50.1,50.05,50.06,15612.0,43.0921,43.1265,43.0835,43.0921,15612.0
2019-06-27 14:15:00,50.07,50.09,50.05,50.08,24210.0,43.1007,43.1179,43.0835,43.1093,24210.0
2019-06-27 14:20:00,50.08,50.09,49.99,50.0,23817.0,43.1093,43.1179,43.0318,43.0404,23817.0
2019-06-27 14:25:00,50.0,50.03,49.98,49.98,18654.0,43.0404,43.0663,43.0232,43.0232,18654.0
2019-06-27 14:30:00,49.98,49.99,49.93,49.94,15491.0,43.0232,43.0318,42.9802,42.9888,15491.0
2019-06-27 14:35:00,49.94,49.94,49.84,49.86,25821.0,42.9888,42.9888,42.9027,42.9199,25821.0
2019-06-27 14:40:00,49.85,49.85,49.72,49.78,50147.0,42.9113,42.9113,42.7994,42.8511,50147.0
2019-06-27 14:45:00,49.78,49.78,49.69,49.69,27087.0,42.8511,42.8511,42.7736,42.7736,27087.0
2019-06-27 14:50:00,49.69,49.7,49.61,49.62,26920.0,42.7736,42.7822,42.7047,42.7133,26920.0
2019-06-27 14:55:00,49.62,49.68,49.61,49.65,43624.0,42.7133,42.765,42.7047,42.7391,43624.0
2019-06-27 15:00:00,49.65,49.68,49.62,49.66,47013.0,42.7391,42.765,42.7133,42.7478,47013.0
2019-06-27 15:05:00,49.65,49.66,49.63,49.66,60815.0,42.7391,42.7478,42.7219,42.7478,60815.0
2019-06-27 15:10:00,49.66,49.72,49.66,49.72,25985.0,42.7478,42.7994,42.7478,42.7994,25985.0
2019-06-27 15:15:00,49.72,49.72,49.67,49.7,32593.0,42.7994,42.7994,42.7564,42.7822,32593.0
2019-06-27 15:20:00,49.71,49.73,49.65,49.66,32250.0,42.7908,42.808,42.7391,42.7478,32250.0
2019-06-27 15:25:00,49.66,49.67,49.64,49.65,30161.0,42.7478,42.7564,42.7305,42.7391,30161.0
2019-06-27 15:30:00,49.65,49.71,49.63,49.71,54218.0,42.7391,42.7908,42.7219,42.7908,54218.0
2019-06-27 15:35:00,49.7,49.72,49.64,49.71,53081.0,42.7822,42.7994,42.7305,42.7908,53081.0
2019-06-27 15:40:00,49.71,49.72,49.69,49.72,54936.0,42.7908,42.7994,42.7736,42.7994,54936.0
2019-06-27 15:45:00,49.72,49.85,49.71,49.82,78912.0,42.7994,42.9113,42.7908,42.8855,78912.0
2019-06-27 15:50:00,49.82,49.83,49.76,49.79,86373.0,42.8855,42.8941,42.8338,42.8597,86373.0
2019-06-27 15:55:00,49.79,49.81,49.7,49.71,287262.0,42.8597,42.8769,42.7822,42.7908,287262.0
2019-06-28 09:30:00,49.85,49.97,49.72,49.92,61814.0,42.9113,43.0146,42.7994,42.9716,61814.0
2019-06-28 09:35:00,49.92,50.14,49.89,50.12,45178.0,42.9716,43.1609,42.9457,43.1437,45178.0
2019-06-28 09:40:00,50.14,50.25,50.14,50.24,51932.0,43.1609,43.2556,43.1609,43.247,51932.0
2019-06-28 09:45:00,50.24,50.28,49.98,49.99,92095.0,43.247,43.2815,43.0232,43.0318,92095.0
2019-06-28 09:50:00,49.99,50.03,49.86,49.88,85285.0,43.0318,43.0663,42.9199,42.9371,85285.0
2019-06-28 09:55:00,49.88,50.0,49.87,49.98,41578.0,42.9371,43.0404,42.9285,43.0232,41578.0
2019-06-28 10:00:00,49.98,50.02,49.94,49.98,53923.0,43.0232,43.0576,42.9888,43.0232,53923.0
2019-06-28 10:05:00,49.99,50.01,49.93,49.94,91816.0,43.0318,43.049,42.9802,42.9888,91816.0
2019-06-28 10:10:00,49.95,49.95,49.81,49.88,56213.0,42.9974,42.9974,42.8769,42.9371,56213.0
2019-06-28 10:15:00,49.88,49.94,49.84,49.89,58734.0,42.9371,42.9888,42.9027,42.9457,58734.0
2019-06-28 10:20:00,49.88,49.91,49.82,49.83,33065.0,42.9371,42.963,42.8855,42.8941,33065.0
2019-06-28 10:25:00,49.85,49.85,49.67,49.67,77150.0,42.9113,42.9113,42.7564,42.7564,77150.0
2019-06-28 10:30:00,49.67,49.7,49.58,49.59,77046.0,42.7564,42.7822,42.6789,42.6875,77046.0
2019-06-28 10:35:00,49.58,49.64,49.57,49.59,80375.0,42.6789,42.7305,42.6703,42.6875,80375.0
2019-06-28 10:40:00,49.59,49.66,49.54,49.66,48896.0,42.6875,42.7478,42.6445,42.7478,48896.0
2019-06-28 10:45:00,49.67,49.74,49.67,49.68,37565.0,42.7564,42.8166,42.7564,42.765,37565.0
2019-06-28 10:50:00,49.67,49.76,49.67,49.75,29980.0,42.7564,42.8338,42.7564,42.8252,29980.0
2019-06-28 10:55:00,49.74,49.78,49.71,49.76,21017.0,42.8166,42.8511,42.7908,42.8338,21017.0
2019-06-28 11:00:00,49.75,49.81,49.67,49.68,28232.0,42.8252,42.8769,42.7564,42.765,28232.0
2019-06-28 11:05:00,49.68,49.71,49.62,49.7,36215.0,42.765,42.7908,42.7133,42.7822,36215.0
2019-06-28 11:10:00,49.7,49.76,49.7,49.76,21768.0,42.7822,42.8338,42.7822,42.8338,21768.0
2019-06-28 11:15:00,49.76,49.8,49.7,49.72,22535.0,42.8338,42.8683,42.7822,42.7994,22535.0
2019-06-28 11:20:00,49.72,49.77,49.7,49.77,15905.0,42.7994,42.8424,42.7822,42.8424,15905.0
2019-06-28 11:25:00,49.77,49.91,49.77,49.8,49551.0,42.8424,42.963,42.8424,42.8683,49551.0
2019-06-28 11:30:00,49.79,49.8,49.74,49.75,39053.0,42.8597,42.8683,42.8166,42.8252,39053.0
2019-06-28 11:35:00,49.76,49.79,49.71,49.72,24923.0,42.8338,42.8597,42.7908,42.7994,24923.0
2019-06-28 11:40:00,49.72,49.73,49.67,49.7,33166.0,42.7994,42.808,42.7564,42.7822,33166.0
2019-06-28 11:45:00,49.71,49.76,49.68,49.75,131127.0,42.7908,42.8338,42.765,42.8252,131127.0
2019-06-28 11:50:00,49.76,49.85,49.73,49.84,30949.0,42.8338,42.9113,42.808,42.9027,30949.0
2019-06-28 11:55:00,49.84,49.84,49.75,49.79,85609.0,42.9027,42.9027,42.8252,42.8597,85609.0
2019-06-28 12:00:00,49.79,50.0,49.79,49.96,44987.0,42.8597,43.0404,42.8597,43.006,44987.0
2019-06-28 12:05:00,49.95,49.99,49.83,49.83,37321.0,42.9974,43.0318,42.8941,42.8941,37321.0
2019-06-28 12:10:00,49.84,49.87,49.77,49.86,43407.0,42.9027,42.9285,42.8424,42.9199,43407.0
2019-06-28 12:15:00,49.87,49.87,49.78,49.8,30299.0,42.9285,42.9285,42.8511,42.8683,30299.0
2019-06-28 12:20:00,49.81,49.89,49.79,49.89,54574.0,42.8769,42.9457,42.8597,42.9457,54574.0
2019-06-28 12:25:00,49.89,49.95,49.87,49.92,40731.0,42.9457,42.9974,42.9285,42.9716,40731.0
2019-06-28 12:30:00,49.92,49.98,49.92,49.97,55134.0,42.9716,43.0232,42.9716,43.0146,55134.0
2019-06-28 12:35:00,49.97,50.05,49.96,50.01,76175.0,43.0146,43.0835,43.006,43.049,76175.0
2019-06-28 12:40:00,50.01,50.01,49.93,49.93,17696.0,43.049,43.049,42.9802,42.9802,17696.0
2019-06-28 12:45:00,49.93,49.95,49.9,49.91,21526.0,42.9802,42.9974,42.9543,42.963,21526.0
2019-06-28 12:50:00,49.91,49.94,49.89,49.93,16274.0,42.963,42.9888,42.9457,42.9802,16274.0
2019-06-28 12:55:00,49.93,49.96,49.92,49.94,12249.0,42.9802,43.006,42.9716,42.9888,12249.0
2019-06-28 13:00:00,49.94,49.97,49.92,49.97,24908.0,42.9888,43.0146,42.9716,43.0146,24908.0
2019-06-28 13:05:00,49.97,49.98,49.94,49.94,18649.0,43.0146,43.0232,42.9888,42.9888,18649.0
2019-06-28 13:10:00,49.95,49.97,49.93,49.94,20804.0,42.9974,43.0146,42.9802,42.9888,20804.0
2019-06-28 13:15:00,49.95,50.0,49.93,50.0,26625.0,42.9974,43.0404,42.9802,43.0404,26625.0
2019-06-28 13:20:00,50.0,50.0,49.96,49.99,20846.0,43.0404,43.0404,43.006,43.0318,20846.0
2019-06-28 13:25:00,49.99,50.0,49.97,49.97,18578.0,43.0318,43.0404,43.0146,43.0146,18578.0
2019-06-28 13:30:00,49.98,49.98,49.94,49.96,16120.0,43.0232,43.0232,42.9888,43.006,16120.0
2019-06-28 13:35:00,49.96,50.02,49.95,50.02,26069.0,43.006,43.0576,42.9974,43.0576,26069.0
2019-06-28 13:40:00,50.02,50.04,49.98,50.0,24811.0,43.0576,43.0749,43.0232,43.0404,24811.0
2019-06-28 13:45:00,50.0,50.04,50.0,50.03,20875.0,43.0404,43.0749,43.0404,43.0663,20875.0
2019-06-28 13:50:00,50.04,50.05,49.99,49.99,111259.0,43.0749,43.0835,43.0318,43.0318,111259.0
2019-06-28 13:55:00,50.0,50.08,49.98,50.05,35363.0,43.0404,43.1093,43.0232,43.0835,35363.0
2019-06-28 14:00:00,50.06,50.09,50.04,50.05,45639.0,43.0921,43.1179,43.0749,43.0835,45639.0
2019-06-28 14:05:00,50.06,50.06,50.01,50.02,29498.0,43.0921,43.0921,43.049,43.0576,29498.0
2019-06-28 14:10:00,50.0,50.02,49.97,50.0,34060.0,43.0404,43.0576,43.0146,43.0404,34060.0
2019-06-28 14:15:00,49.99,50.08,49.98,50.06,63822.0,43.0318,43.1093,43.0232,43.0921,63822.0
2019-06-28 14:20:00,50.06,50.07,50.01,50.01,24250.0,43.0921,43.1007,43.049,43.049,24250.0
2019-06-28 14:25:00,50.01,50.02,49.93,49.95,26804.0,43.049,43.0576,42.9802,42.9974,26804.0
2019-06-28 14:30:00,49.95,49.96,49.9,49.93,31850.0,42.9974,43.006,42.9543,42.9802,31850.0
2019-06-28 14:35:00,49.93,49.94,49.87,49.88,50464.0,42.9802,42.9888,42.9285,42.9371,50464.0
2019-06-28 14:40:00,49.88,49.91,49.85,49.91,31839.0,42.9371,42.963,42.9113,42.963,31839.0
2019-06-28 14:45:00,49.91,49.92,49.82,49.84,29235.0,42.963,42.9716,42.8855,42.9027,29235.0
2019-06-28 14:50:00,49.84,49.87,49.77,49.83,52997.0,42.9027,42.9285,42.8424,42.8941,52997.0
2019-06-28 14:55:00,49.83,49.85,49.79,49.84,25362.0,42.8941,42.9113,42.8597,42.9027,25362.0
2019-06-28 15:00:00,49.84,49.84,49.79,49.8,25250.0,42.9027,42.9027,42.8597,42.8683,25250.0
2019-06-28 15:05:00,49.8,49.81,49.77,49.81,33478.0,42.8683,42.8769,42.8424,42.8769,33478.0
2019-06-28 15:10:00,49.8,49.87,49.78,49.85,41447.0,42.8683,42.9285,42.8511,42.9113,41447.0
2019-06-28 15:15:00,49.85,49.93,49.84,49.91,51704.0,42.9113,42.9802,42.9027,42.963,51704.0
2019-06-28 15:20:00,49.92,49.98,49.91,49.94,36700.0,42.9716,43.0232,42.963,42.9888,36700.0
2019-06-28 15:25:00,49.95,49.96,49.93,49.96,33334.0,42.9974,43.006,42.9802,43.006,33334.0
2019-06-28 15:30:00,49.96,50.08,49.94,50.05,59942.0,43.006,43.1093,42.9888,43.0835,59942.0
2019-06-28 15:35:00,50.06,50.08,50.01,50.04,77784.0,43.0921,43.1093,43.049,43.0749,77784.0
2019-06-28 15:40:00,50.04,50.09,50.0,50.0,77911.0,43.0749,43.1179,43.0404,43.0404,77911.0
2019-06-28 15:45:00,50.0,50.19,50.0,50.19,120046.0,43.0404,43.204,43.0404,43.204,120046.0
2019-06-28 15:50:00,50.19,50.23,50.12,50.16,219148.0,43.204,43.2384,43.1437,43.1782,219148.0
2019-06-28 15:55:00,50.17,50.28,50.13,50.26,433225.0,43.1868,43.2815,43.1523,43.2642,433225.0
2019-07-01 09:30:00,51.0,51.36,50.74,50.81,288679.0,43.9012,44.2111,43.6774,43.7377,288679.0
2019-07-01 09:35:00,50.81,50.88,50.74,50.78,64302.0,43.7377,43.7979,43.6774,43.7119,64302.0
2019-07-01 09:40:00,50.79,50.96,50.75,50.96,85368.0,43.7205,43.8668,43.686,43.8668,85368.0
2019-07-01 09:45:00,50.96,51.02,50.82,50.85,152225.0,43.8668,43.9185,43.7463,43.7721,152225.0
2019-07-01 09:50:00,50.84,50.87,50.74,50.74,47187.0,43.7635,43.7893,43.6774,43.6774,47187.0
2019-07-01 09:55:00,50.72,50.76,50.64,50.74,49300.0,43.6602,43.6946,43.5913,43.6774,49300.0
2019-07-01 10:00:00,50.75,50.79,50.54,50.55,64437.0,43.686,43.7205,43.5053,43.5139,64437.0
2019-07-01 10:05:00,50.55,50.55,50.39,50.52,121570.0,43.5139,43.5139,43.3761,43.4881,121570.0
2019-07-01 10:10:00,50.52,50.52,50.33,50.39,68784.0,43.4881,43.4881,43.3245,43.3761,68784.0
2019-07-01 10:15:00,50.39,50.4,50.25,50.27,123277.0,43.3761,43.3848,43.2556,43.2728,123277.0
2019-07-01 10:20:00,50.27,50.37,50.26,50.36,130204.0,43.2728,43.3589,43.2642,43.3503,130204.0
2019-07-01 10:25:00,50.35,50.38,50.28,50.36,64691.0,43.3417,43.3675,43.2815,43.3503,64691.0
2019-07-01 10:30:00,50.35,50.43,50.34,50.34,75245.0,43.3417,43.4106,43.3331,43.3331,75245.0
2019-07-01 10:35:00,50.33,50.39,50.3,50.38,33809.0,43.3245,43.3761,43.2987,43.3675,33809.0
2019-07-01 10:40:00,50.39,50.41,50.29,50.31,108519.0,43.3761,43.3934,43.2901,43.3073,108519.0
2019-07-01 10:45:00,50.3,50.41,50.28,50.36,82637.0,43.2987,43.3934,43.2815,43.3503,82637.0
2019-07-01 10:50:00,50.35,50.35,50.27,50.29,55042.0,43.3417,43.3417,43.2728,43.2901,55042.0
2019-07-01 10:55:00,50.29,50.3,50.19,50.2,46056.0,43.2901,43.2987,43.204,43.2126,46056.0
2019-07-01 11:00:00,50.2,50.32,50.2,50.3,57687.0,43.2126,43.3159,43.2126,43.2987,57687.0
2019-07-01 11:05:00,50.31,50.31,50.16,50.2,71278.0,43.3073,43.3073,43.1782,43.2126,71278.0
2019-07-01 11:10:00,50.19,50.24,50.17,50.22,47062.0,43.204,43.247,43.1868,43.2298,47062.0
2019-07-01 11:15:00,50.22,50.22,50.01,50.04,73730.0,43.2298,43.2298,43.049,43.0749,73730.0
2019-07-01 11:20:00,50.04,50.06,49.96,49.97,98115.0,43.0749,43.0921,43.006,43.0146,98115.0
2019-07-01 11:25:00,49.97,50.0,49.87,49.91,67035.0,43.0146,43.0404,42.9285,42.963,67035.0
2019-07-01 11:30:00,49.91,49.99,49.88,49.98,63068.0,42.963,43.0318,42.9371,43.0232,63068.0
2019-07-01 11:35:00,49.98,50.04,49.96,50.02,62031.0,43.0232,43.0749,43.006,43.0576,62031.0
2019-07-01 11:40:00,50.03,50.12,49.96,50.01,73934.0,43.0663,43.1437,43.006,43.049,73934.0
2019-07-01 11:45:00,50.0,50.09,49.97,50.05,34332.0,43.0404,43.1179,43.0146,43.0835,34332.0
2019-07-01 11:50:00,50.06,50.15,50.06,50.11,57455.0,43.0921,43.1696,43.0921,43.1351,57455.0
2019-07-01 11:55:00,50.11,50.11,50.05,50.05,44774.0,43.1351,43.1351,43.0835,43.0835,44774.0
2019-07-01 12:00:00,50.05,50.15,50.05,50.15,56701.0,43.0835,43.1696,43.0835,43.1696,56701.0
2019-07-01 12:05:00,50.14,50.23,50.12,50.21,111376.0,43.1609,43.2384,43.1437,43.2212,111376.0
2019-07-01 12:10:00,50.21,50.29,50.2,50.28,52086.0,43.2212,43.2901,43.2126,43.2815,52086.0
2019-07-01 12:15:00,50.28,50.3,50.13,50.14,69760.0,43.2815,43.2987,43.1523,43.1609,69760.0
2019-07-01 12:20:00,50.14,50.17,50.12,50.14,31795.0,43.1609,43.1868,43.1437,43.1609,31795.0
2019-07-01 12:25:00,50.13,50.15,50.06,50.06,29344.0,43.1523,43.1696,43.0921,43.0921,29344.0
2019-07-01 12:30:00,50.07,50.13,50.06,50.08,25740.0,43.1007,43.1523,43.0921,43.1093,25740.0
2019-07-01 12:35:00,50.1,50.13,50.07,50.08,21983.0,43.1265,43.1523,43.1007,43.1093,21983.0
2019-07-01 12:40:00,50.07,50.15,50.07,50.14,68059.0,43.1007,43.1696,43.1007,43.1609,68059.0
2019-07-01 12:45:00,50.14,50.14,50.08,50.1,21754.0,43.1609,43.1609,43.1093,43.1265,21754.0
2019-07-01 12:50:00,50.1,50.1,50.04,50.09,32090.0,43.1265,43.1265,43.0749,43.1179,32090.0
2019-07-01 12:55:00,50.09,50.09,50.02,50.05,19668.0,43.1179,43.1179,43.0576,43.0835,19668.0
2019-07-01 13:00:00,50.05,50.09,49.99,50.01,27626.0,43.0835,43.1179,43.0318,43.049,27626.0
2019-07-01 13:05:00,50.01,50.04,49.97,49.99,32101.0,43.049,43.0749,43.0146,43.0318,32101.0
2019-07-01 13:10:00,49.99,49.99,49.93,49.95,58258.0,43.0318,43.0318,42.9802,42.9974,58258.0
2019-07-01 13:15:00,49.94,50.0,49.93,49.97,35138.0,42.9888,43.0404,42.9802,43.0146,35138.0
2019-07-01 13:20:00,49.98,49.98,49.93,49.94,27731.0,43.0232,43.0232,42.9802,42.9888,27731.0
2019-07-01 13:25:00,49.95,50.0,49.92,49.98,39810.0,42.9974,43.0404,42.9716,43.0232,39810.0
2019-07-01 13:30:00,49.99,49.99,49.95,49.96,30632.0,43.0318,43.0318,42.9974,43.006,30632.0
2019-07-01 13:35:00,49.96,50.1,49.95,50.07,37724.0,43.006,43.1265,42.9974,43.1007,37724.0
2019-07-01 13:40:00,50.07,50.07,49.97,49.99,41074.0,43.1007,43.1007,43.0146,43.0318,41074.0
2019-07-01 13:45:00,50.0,50.01,49.94,50.0,29025.0,43.0404,43.049,42.9888,43.0404,29025.0
2019-07-01 13:50:00,50.0,50.0,49.96,49.96,22910.0,43.0404,43.0404,43.006,43.006,22910.0
2019-07-01 13:55:00,49.96,49.97,49.89,49.91,58172.0,43.006,43.0146,42.9457,42.963,58172.0
2019-07-01 14:00:00,49.91,49.92,49.85,49.87,33777.0,42.963,42.9716,42.9113,42.9285,33777.0
2019-07-01 14:05:00,49.87,49.88,49.78,49.8,76386.0,42.9285,42.9371,42.8511,42.8683,76386.0
2019-07-01 14:10:00,49.8,49.81,49.78,49.79,47721.0,42.8683,42.8769,42.8511,42.8597,47721.0
2019-07-01 14:15:00,49.79,49.81,49.76,49.78,41306.0,42.8597,42.8769,42.8338,42.8511,41306.0
2019-07-01 14:20:00,49.78,49.8,49.75,49.76,56311.0,42.8511,42.8683,42.8252,42.8338,56311.0
2019-07-01 14:25:00,49.76,49.84,49.73,49.82,101463.0,42.8338,42.9027,42.808,42.8855,101463.0
2019-07-01 14:30:00,49.83,49.83,49.78,49.8,35079.0,42.8941,42.8941,42.8511,42.8683,35079.0
2019-07-01 14:35:00,49.8,49.84,49.78,49.82,74776.0,42.8683,42.9027,42.8511,42.8855,74776.0
2019-07-01 14:40:00,49.81,49.81,49.71,49.72,27584.0,42.8769,42.8769,42.7908,42.7994,27584.0
2019-07-01 14:45:00,49.71,49.81,49.71,49.8,60605.0,42.7908,42.8769,42.7908,42.8683,60605.0
2019-07-01 14:50:00,49.8,49.84,49.79,49.81,38582.0,42.8683,42.9027,42.8597,42.8769,38582.0
2019-07-01 14:55:00,49.81,49.85,49.8,49.82,37456.0,42.8769,42.9113,42.8683,42.8855,37456.0
2019-07-01 15:00:00,49.81,49.86,49.8,49.84,51614.0,42.8769,42.9199,42.8683,42.9027,51614.0
2019-07-01 15:05:00,49.83,49.86,49.79,49.8,42839.0,42.8941,42.9199,42.8597,42.8683,42839.0
2019-07-01 15:10:00,49.8,49.85,49.79,49.84,51231.0,42.8683,42.9113,42.8597,42.9027,51231.0
2019-07-01 15:15:00,49.84,49.85,49.82,49.84,36132.0,42.9027,42.9113,42.8855,42.9027,36132.0
2019-07-01 15:20:00,49.84,49.88,49.79,49.79,51164.0,42.9027,42.9371,42.8597,42.8597,51164.0
2019-07-01 15:25:00,49.8,49.8,49.74,49.75,64641.0,42.8683,42.8683,42.8166,42.8252,64641.0
2019-07-01 15:30:00,49.75,49.81,49.74,49.76,63135.0,42.8252,42.8769,42.8166,42.8338,63135.0
2019-07-01 15:35:00,49.77,49.77,49.7,49.71,80696.0,42.8424,42.8424,42.7822,42.7908,80696.0
2019-07-01 15:40:00,49.71,49.73,49.7,49.72,117440.0,42.7908,42.808,42.7822,42.7994,117440.0
2019-07-01 15:45:00,49.72,49.76,49.68,49.68,117889.0,42.7994,42.8338,42.765,42.765,117889.0
2019-07-01 15:50:00,49.69,49.82,49.68,49.79,210101.0,42.7736,42.8855,42.765,42.8597,210101.0
2019-07-01 15:55:00,49.78,49.8,49.7,49.79,350326.0,42.8511,42.8683,42.7822,42.8597,350326.0
2019-07-02 09:30:00,49.77,49.77,49.51,49.51,161503.0,42.8424,42.8424,42.6186,42.6186,161503.0
2019-07-02 09:35:00,49.55,49.55,49.4,49.49,78994.0,42.6531,42.6531,42.5239,42.6014,78994.0
2019-07-02 09:40:00,49.49,49.49,49.1,49.25,85696.0,42.6014,42.6014,42.2657,42.3948,85696.0
2019-07-02 09:45:00,49.27,49.39,49.21,49.26,45691.0,42.412,42.5153,42.3604,42.4034,45691.0
2019-07-02 09:50:00,49.25,49.34,49.23,49.25,73196.0,42.3948,42.4723,42.3776,42.3948,73196.0
2019-07-02 09:55:00,49.24,49.28,49.2,49.24,213453.0,42.3862,42.4206,42.3518,42.3862,213453.0
2019-07-02 10:00:00,49.24,49.28,49.14,49.18,110574.0,42.3862,42.4206,42.3001,42.3346,110574.0
2019-07-02 10:05:00,49.17,49.19,49.02,49.06,94125.0,42.326,42.3432,42.1968,42.2313,94125.0
2019-07-02 10:10:00,49.07,49.08,49.01,49.03,57008.0,42.2399,42.2485,42.1882,42.2054,57008.0
2019-07-02 10:15:00,49.04,49.07,48.94,49.0,131284.0,42.2141,42.2399,42.128,42.1796,131284.0
2019-07-02 10:20:00,48.99,49.03,48.89,49.03,74990.0,42.171,42.2054,42.0849,42.2054,74990.0
2019-07-02 10:25:00,49.04,49.09,48.98,49.07,50764.0,42.2141,42.2571,42.1624,42.2399,50764.0
2019-07-02 10:30:00,49.06,49.14,49.0,49.04,61956.0,42.2313,42.3001,42.1796,42.2141,61956.0
2019-07-02 10:35:00,49.04,49.06,48.95,48.97,86369.0,42.2141,42.2313,42.1366,42.1538,86369.0
2019-07-02 10:40:00,48.96,49.0,48.85,48.95,129192.0,42.1452,42.1796,42.0505,42.1366,129192.0
2019-07-02 10:45:00,48.95,48.97,48.82,48.82,145511.0,42.1366,42.1538,42.0247,42.0247,145511.0
2019-07-02 10:50:00,48.83,48.86,48.76,48.79,127951.0,42.0333,42.0591,41.973,41.9989,127951.0
2019-07-02 10:55:00,48.78,48.94,48.67,48.9,264149.0,41.9902,42.128,41.8956,42.0935,264149.0
2019-07-02 11:00:00,48.9,48.93,48.84,48.88,129303.0,42.0935,42.1194,42.0419,42.0763,129303.0
2019-07-02 11:05:00,48.88,48.91,48.77,48.88,118607.0,42.0763,42.1021,41.9816,42.0763,118607.0
2019-07-02 11:10:00,48.88,48.91,48.82,48.89,83741.0,42.0763,42.1021,42.0247,42.0849,83741.0
2019-07-02 11:15:00,48.88,48.88,48.76,48.87,96825.0,42.0763,42.0763,41.973,42.0677,96825.0
2019-07-02 11:20:00,48.87,48.9,48.71,48.71,86711.0,42.0677,42.0935,41.93,41.93,86711.0
2019-07-02 11:25:00,48.71,48.81,48.69,48.74,122550.0,41.93,42.0161,41.9128,41.9558,122550.0
2019-07-02 11:30:00,48.74,48.76,48.61,48.63,101101.0,41.9558,41.973,41.8439,41.8611,101101.0
2019-07-02 11:35:00,48.63,48.64,47.95,48.22,582439.0,41.8611,41.8697,41.2758,41.5082,582439.0
2019-07-02 11:40:00,48.23,48.44,48.15,48.33,148563.0,41.5168,41.6976,41.4479,41.6029,148563.0
2019-07-02 11:45:00,48.32,48.48,48.26,48.32,89027.0,41.5943,41.732,41.5426,41.5943,89027.0
2019-07-02 11:50:00,48.33,48.45,48.32,48.44,53122.0,41.6029,41.7062,41.5943,41.6976,53122.0
2019-07-02 11:55:00,48.44,48.53,48.38,48.52,95352.0,41.6976,41.775,41.6459,41.7664,95352.0
2019-07-02 12:00:00,48.51,48.55,48.43,48.48,86760.0,41.7578,41.7923,41.689,41.732,86760.0
2019-07-02 12:05:00,48.49,48.77,48.45,48.73,267992.0,41.7406,41.9816,41.7062,41.9472,267992.0
2019-07-02 12:10:00,48.74,48.79,48.69,48.77,85629.0,41.9558,41.9989,41.9128,41.9816,85629.0
2019-07-02 12:15:00,48.75,48.84,48.75,48.78,91111.0,41.9644,42.0419,41.9644,41.9902,91111.0
2019-07-02 12:20:00,48.77,48.83,48.75,48.79,65192.0,41.9816,42.0333,41.9644,41.9989,65192.0
2019-07-02 12:25:00,48.8,48.81,48.58,48.61,64522.0,42.0075,42.0161,41.8181,41.8439,64522.0
2019-07-02 12:30:00,48.61,48.61,48.41,48.47,63045.0,41.8439,41.8439,41.6717,41.7234,63045.0
2019-07-02 12:35:00,48.46,48.62,48.44,48.6,67548.0,41.7148,41.8525,41.6976,41.8353,67548.0
2019-07-02 12:40:00,48.59,48.6,48.52,48.56,28228.0,41.8267,41.8353,41.7664,41.8009,28228.0
2019-07-02 12:45:00,48.55,48.66,48.55,48.65,30674.0,41.7923,41.8869,41.7923,41.8783,30674.0
2019-07-02 12:50:00,48.65,48.66,48.54,48.61,60156.0,41.8783,41.8869,41.7836,41.8439,60156.0
2019-07-02 12:55:00,48.61,48.72,48.61,48.71,30389.0,41.8439,41.9386,41.8439,41.93,30389.0
2019-07-02 13:00:00,48.72,48.72,48.63,48.66,33345.0,41.9386,41.9386,41.8611,41.8869,33345.0
2019-07-02 13:05:00,48.66,48.68,48.6,48.63,134262.0,41.8869,41.9042,41.8353,41.8611,134262.0
2019-07-02 13:10:00,48.64,48.66,48.6,48.65,38114.0,41.8697,41.8869,41.8353,41.8783,38114.0
2019-07-02 13:15:00,48.66,48.7,48.64,48.7,56375.0,41.8869,41.9214,41.8697,41.9214,56375.0
2019-07-02 13:20:00,48.7,48.72,48.66,48.71,48903.0,41.9214,41.9386,41.8869,41.93,48903.0
2019-07-02 13:25:00,48.71,48.74,48.56,48.56,83558.0,41.93,41.9558,41.8009,41.8009,83558.0
2019-07-02 13:30:00,48.56,48.73,48.53,48.72,234906.0,41.8009,41.9472,41.775,41.9386,234906.0
2019-07-02 13:35:00,48.72,48.81,48.71,48.78,34861.0,41.9386,42.0161,41.93,41.9902,34861.0
2019-07-02 13:40:00,48.77,48.77,48.67,48.68,50195.0,41.9816,41.9816,41.8956,41.9042,50195.0
2019-07-02 13:45:00,48.68,48.72,48.65,48.7,33311.0,41.9042,41.9386,41.8783,41.9214,33311.0
2019-07-02 13:50:00,48.7,48.72,48.65,48.66,55692.0,41.9214,41.9386,41.8783,41.8869,55692.0
2019-07-02 13:55:00,48.66,48.71,48.55,48.59,83925.0,41.8869,41.93,41.7923,41.8267,83925.0
2019-07-02 14:00:00,48.58,48.63,48.56,48.62,68624.0,41.8181,41.8611,41.8009,41.8525,68624.0
2019-07-02 14:05:00,48.62,48.64,48.58,48.59,48003.0,41.8525,41.8697,41.8181,41.8267,48003.0
2019-07-02 14:10:00,48.6,48.6,48.54,48.54,75269.0,41.8353,41.8353,41.7836,41.7836,75269.0
2019-07-02 14:15:00,48.54,48.56,48.48,48.49,52065.0,41.7836,41.8009,41.732,41.7406,52065.0
2019-07-02 14:20:00,48.5,48.53,48.44,48.53,59949.0,41.7492,41.775,41.6976,41.775,59949.0
2019-07-02 14:25:00,48.54,48.56,48.45,48.47,116201.0,41.7836,41.8009,41.7062,41.7234,116201.0
2019-07-02 14:30:00,48.47,48.48,48.41,48.46,63129.0,41.7234,41.732,41.6717,41.7148,63129.0
2019-07-02 14:35:00,48.46,48.5,48.44,48.46,69862.0,41.7148,41.7492,41.6976,41.7148,69862.0
2019-07-02 14:40:00,48.46,48.56,48.46,48.56,49638.0,41.7148,41.8009,41.7148,41.8009,49638.0
2019-07-02 14:45:00,48.56,48.61,48.54,48.55,156946.0,41.8009,41.8439,41.7836,41.7923,156946.0
2019-07-02 14:50:00,48.56,48.6,48.52,48.58,107566.0,41.8009,41.8353,41.7664,41.8181,107566.0
2019-07-02 14:55:00,48.59,48.64,48.54,48.55,54184.0,41.8267,41.8697,41.7836,41.7923,54184.0
2019-07-02 15:00:00,48.54,48.67,48.53,48.63,216013.0,41.7836,41.8956,41.775,41.8611,216013.0
2019-07-02 15:05:00,48.64,48.71,48.62,48.63,60347.0,41.8697,41.93,41.8525,41.8611,60347.0
2019-07-02 15:10:00,48.64,48.65,48.58,48.62,98182.0,41.8697,41.8783,41.8181,41.8525,98182.0
2019-07-02 15:15:00,48.62,48.72,48.62,48.7,73767.0,41.8525,41.9386,41.8525,41.9214,73767.0
2019-07-02 15:20:00,48.69,48.7,48.65,48.66,61392.0,41.9128,41.9214,41.8783,41.8869,61392.0
2019-07-02 15:25:00,48.67,48.8,48.66,48.75,106678.0,41.8956,42.0075,41.8869,41.9644,106678.0
2019-07-02 15:30:00,48.75,48.75,48.63,48.67,93771.0,41.9644,41.9644,41.8611,41.8956,93771.0
2019-07-02 15:35:00,48.66,48.69,48.63,48.67,69836.0,41.8869,41.9128,41.8611,41.8956,69836.0
2019-07-02 15:40:00,48.68,48.69,48.61,48.66,134570.0,41.9042,41.9128,41.8439,41.8869,134570.0
2019-07-02 15:45:00,48.66,48.7,48.57,48.58,136549.0,41.8869,41.9214,41.8095,41.8181,136549.0
2019-07-02 15:50:00,48.58,48.72,48.57,48.67,311080.0,41.8181,41.9386,41.8095,41.8956,311080.0
2019-07-02 15:55:00,48.67,48.79,48.67,48.77,368592.0,41.8956,41.9989,41.8956,41.9816,368592.0
2019-07-03 09:30:00,48.82,48.98,48.59,48.62,114238.0,42.0247,42.1624,41.8267,41.8525,114238.0
2019-07-03 09:35:00,48.63,48.78,48.55,48.7,121532.0,41.8611,41.9902,41.7923,41.9214,121532.0
2019-07-03 09:40:00,48.73,48.81,48.67,48.74,110640.0,41.9472,42.0161,41.8956,41.9558,110640.0
2019-07-03 09:45:00,48.75,48.79,48.71,48.77,58765.0,41.9644,41.9989,41.93,41.9816,58765.0
2019-07-03 09:50:00,48.78,48.9,48.74,48.74,75240.0,41.9902,42.0935,41.9558,41.9558,75240.0
2019-07-03 09:55:00,48.75,48.8,48.74,48.78,31247.0,41.9644,42.0075,41.9558,41.9902,31247.0
2019-07-03 10:00:00,48.78,48.79,48.7,48.75,99903.0,41.9902,41.9989,41.9214,41.9644,99903.0
2019-07-03 10:05:00,48.74,48.82,48.73,48.73,119738.0,41.9558,42.0247,41.9472,41.9472,119738.0
2019-07-03 10:10:00,48.74,48.78,48.69,48.75,78061.0,41.9558,41.9902,41.9128,41.9644,78061.0
2019-07-03 10:15:00,48.74,48.78,48.71,48.76,134357.0,41.9558,41.9902,41.93,41.973,134357.0
2019-07-03 10:20:00,48.76,48.79,48.73,48.77,71615.0,41.973,41.9989,41.9472,41.9816,71615.0
2019-07-03 10:25:00,48.78,48.87,48.78,48.85,58818.0,41.9902,42.0677,41.9902,42.0505,58818.0
2019-07-03 10:30:00,48.85,48.85,48.67,48.73,122863.0,42.0505,42.0505,41.8956,41.9472,122863.0
2019-07-03 10:35:00,48.73,48.79,48.72,48.78,49675.0,41.9472,41.9989,41.9386,41.9902,49675.0
2019-07-03 10:40:00,48.77,48.86,48.76,48.83,33844.0,41.9816,42.0591,41.973,42.0333,33844.0
2019-07-03 10:45:00,48.84,48.88,48.79,48.8,88727.0,42.0419,42.0763,41.9989,42.0075,88727.0
2019-07-03 10:50:00,48.8,48.87,48.78,48.83,78242.0,42.0075,42.0677,41.9902,42.0333,78242.0
2019-07-03 10:55:00,48.83,48.86,48.81,48.83,96115.0,42.0333,42.0591,42.0161,42.0333,96115.0
2019-07-03 11:00:00,48.84,48.86,48.81,48.83,48310.0,42.0419,42.0591,42.0161,42.0333,48310.0
2019-07-03 11:05:00,48.84,48.87,48.82,48.86,35153.0,42.0419,42.0677,42.0247,42.0591,35153.0
2019-07-03 11:10:00,48.87,48.87,48.83,48.84,39141.0,42.0677,42.0677,42.0333,42.0419,39141.0
2019-07-03 11:15:00,48.84,48.91,48.83,48.88,55084.0,42.0419,42.1021,42.0333,42.0763,55084.0
2019-07-03 11:20:00,48.88,48.91,48.86,48.9,33235.0,42.0763,42.1021,42.0591,42.0935,33235.0
2019-07-03 11:25:00,48.91,48.92,48.85,48.91,40281.0,42.1021,42.1108,42.0505,42.1021,40281.0
2019-07-03 11:30:00,48.91,49.0,48.88,48.97,112066.0,42.1021,42.1796,42.0763,42.1538,112066.0
2019-07-03 11:35:00,48.98,49.1,48.97,49.09,54057.0,42.1624,42.2657,42.1538,42.2571,54057.0
2019-07-03 11:40:00,49.08,49.13,49.06,49.09,34366.0,42.2485,42.2915,42.2313,42.2571,34366.0
2019-07-03 11:45:00,49.08,49.14,49.03,49.13,31493.0,42.2485,42.3001,42.2054,42.2915,31493.0
2019-07-03 11:50:00,49.13,49.18,49.11,49.16,45633.0,42.2915,42.3346,42.2743,42.3174,45633.0
2019-07-03 11:55:00,49.15,49.18,49.11,49.15,36292.0,42.3087,42.3346,42.2743,42.3087,36292.0
2019-07-03 12:00:00,49.14,49.19,49.13,49.16,36647.0,42.3001,42.3432,42.2915,42.3174,36647.0
2019-07-03 12:05:00,49.16,49.18,49.1,49.13,59895.0,42.3174,42.3346,42.2657,42.2915,59895.0
2019-07-03 12:10:00,49.13,49.18,49.13,49.17,36320.0,42.2915,42.3346,42.2915,42.326,36320.0
2019-07-03 12:15:00,49.17,49.21,49.14,49.2,48114.0,42.326,42.3604,42.3001,42.3518,48114.0
2019-07-03 12:20:00,49.19,49.22,49.15,49.18,51795.0,42.3432,42.369,42.3087,42.3346,51795.0
2019-07-03 12:25:00,49.18,49.2,49.16,49.19,30447.0,42.3346,42.3518,42.3174,42.3432,30447.0
2019-07-03 12:30:00,49.19,49.23,49.15,49.21,39703.0,42.3432,42.3776,42.3087,42.3604,39703.0
2019-07-03 12:35:00,49.22,49.23,49.18,49.19,69596.0,42.369,42.3776,42.3346,42.3432,69596.0
2019-07-03 12:40:00,49.18,49.2,49.13,49.16,105931.0,42.3346,42.3518,42.2915,42.3174,105931.0
2019-07-03 12:45:00,49.15,49.16,49.13,49.15,37614.0,42.3087,42.3174,42.2915,42.3087,37614.0
2019-07-03 12:50:00,49.15,49.19,49.12,49.14,111862.0,42.3087,42.3432,42.2829,42.3001,111862.0
2019-07-03 12:55:00,49.14,49.25,49.13,49.19,270156.0,42.3001,42.3948,42.2915,42.3432,270156.0
2019-07-05 09:30:00,49.13,49.23,48.9,49.2,110072.0,42.2915,42.3776,42.0935,42.3518,110072.0
2019-07-05 09:35:00,49.17,49.25,49.12,49.21,51814.0,42.326,42.3948,42.2829,42.3604,51814.0
2019-07-05 09:40:00,49.22,49.31,49.15,49.31,75660.0,42.369,42.4465,42.3087,42.4465,75660.0
2019-07-05 09:45:00,49.32,49.52,49.28,49.51,88755.0,42.4551,42.6272,42.4206,42.6186,88755.0
2019-07-05 09:50:00,49.51,49.56,49.43,49.54,79292.0,42.6186,42.6617,42.5498,42.6445,79292.0
2019-07-05 09:55:00,49.53,49.53,49.38,49.46,97510.0,42.6358,42.6358,42.5067,42.5756,97510.0
2019-07-05 10:00:00,49.46,49.49,49.36,49.4,219227.0,42.5756,42.6014,42.4895,42.5239,219227.0
2019-07-05 10:05:00,49.39,49.42,49.33,49.36,85857.0,42.5153,42.5412,42.4637,42.4895,85857.0
2019-07-05 10:10:00,49.36,49.44,49.29,49.32,267574.0,42.4895,42.5584,42.4293,42.4551,267574.0
2019-07-05 10:15:00,49.33,49.42,49.33,49.39,75357.0,42.4637,42.5412,42.4637,42.5153,75357.0
2019-07-05 10:20:00,49.39,49.41,49.12,49.14,105359.0,42.5153,42.5326,42.2829,42.3001,105359.0
2019-07-05 10:25:00,49.12,49.15,48.95,48.99,67938.0,42.2829,42.3087,42.1366,42.171,67938.0
2019-07-05 10:30:00,48.99,49.07,48.99,49.02,86092.0,42.171,42.2399,42.171,42.1968,86092.0
2019-07-05 10:35:00,49.03,49.05,48.96,48.96,21739.0,42.2054,42.2227,42.1452,42.1452,21739.0
2019-07-05 10:40:00,48.96,48.99,48.93,48.98,17577.0,42.1452,42.171,42.1194,42.1624,17577.0
2019-07-05 10:45:00,48.97,48.98,48.88,48.92,28420.0,42.1538,42.1624,42.0763,42.1108,28420.0
2019-07-05 10:50:00,48.92,49.02,48.92,49.02,33965.0,42.1108,42.1968,42.1108,42.1968,33965.0
2019-07-05 10:55:00,49.01,49.01,48.9,48.94,25071.0,42.1882,42.1882,42.0935,42.128,25071.0
2019-07-05 11:00:00,48.95,48.95,48.87,48.9,19152.0,42.1366,42.1366,42.0677,42.0935,19152.0
2019-07-05 11:05:00,48.91,48.92,48.87,48.91,17575.0,42.1021,42.1108,42.0677,42.1021,17575.0
2019-07-05 11:10:00,48.91,49.0,48.9,48.97,28966.0,42.1021,42.1796,42.0935,42.1538,28966.0
2019-07-05 11:15:00,48.96,49.02,48.95,48.96,25714.0,42.1452,42.1968,42.1366,42.1452,25714.0
2019-07-05 11:20:00,48.97,49.01,48.94,48.98,29181.0,42.1538,42.1882,42.128,42.1624,29181.0
2019-07-05 11:25:00,48.99,49.0,48.95,48.96,25903.0,42.171,42.1796,42.1366,42.1452,25903.0
2019-07-05 11:30:00,48.96,49.0,48.9,48.93,90309.0,42.1452,42.1796,42.0935,42.1194,90309.0
2019-07-05 11:35:00,48.93,49.04,48.92,49.03,24543.0,42.1194,42.2141,42.1108,42.2054,24543.0
2019-07-05 11:40:00,49.02,49.03,48.98,49.0,21599.0,42.1968,42.2054,42.1624,42.1796,21599.0
2019-07-05 11:45:00,49.0,49.01,48.96,49.0,27936.0,42.1796,42.1882,42.1452,42.1796,27936.0
2019-07-05 11:50:00,49.0,49.03,48.99,49.0,14690.0,42.1796,42.2054,42.171,42.1796,14690.0
2019-07-05 11:55:00,49.0,49.12,48.97,49.1,56477.0,42.1796,42.2829,42.1538,42.2657,56477.0
2019-07-05 12:00:00,49.11,49.17,49.08,49.11,26324.0,42.2743,42.326,42.2485,42.2743,26324.0
2019-07-05 12:05:00,49.11,49.15,49.07,49.14,32967.0,42.2743,42.3087,42.2399,42.3001,32967.0
2019-07-05 12:10:00,49.13,49.2,49.12,49.16,40752.0,42.2915,42.3518,42.2829,42.3174,40752.0
2019-07-05 12:15:00,49.16,49.2,49.15,49.18,20223.0,42.3174,42.3518,42.3087,42.3346,20223.0
2019-07-05 12:20:00,49.16,49.18,49.15,49.16,17098.0,42.3174,42.3346,42.3087,42.3174,17098.0
2019-07-05 12:25:00,49.15,49.19,49.15,49.18,24149.0,42.3087,42.3432,42.3087,42.3346,24149.0
2019-07-05 12:30:00,49.18,49.21,49.15,49.17,13833.0,42.3346,42.3604,42.3087,42.326,13833.0
2019-07-05 12:35:00,49.17,49.19,49.1,49.12,39814.0,42.326,42.3432,42.2657,42.2829,39814.0
2019-07-05 12:40:00,49.1,49.12,49.06,49.09,19130.0,42.2657,42.2829,42.2313,42.2571,19130.0
2019-07-05 12:45:00,49.09,49.11,49.07,49.09,19090.0,42.2571,42.2743,42.2399,42.2571,19090.0
2019-07-05 12:50:00,49.09,49.1,49.06,49.09,31093.0,42.2571,42.2657,42.2313,42.2571,31093.0
2019-07-05 12:55:00,49.09,49.11,49.08,49.09,17972.0,42.2571,42.2743,42.2485,42.2571,17972.0
2019-07-05 13:00:00,49.09,49.16,49.09,49.15,25347.0,42.2571,42.3174,42.2571,42.3087,25347.0
2019-07-05 13:05:00,49.16,49.22,49.16,49.21,25557.0,42.3174,42.369,42.3174,42.3604,25557.0
2019-07-05 13:10:00,49.22,49.24,49.19,49.2,12297.0,42.369,42.3862,42.3432,42.3518,12297.0
2019-07-05 13:15:00,49.2,49.24,49.19,49.23,21212.0,42.3518,42.3862,42.3432,42.3776,21212.0
2019-07-05 13:20:00,49.24,49.24,49.17,49.19,32225.0,42.3862,42.3862,42.326,42.3432,32225.0
2019-07-05 13:25:00,49.19,49.21,49.14,49.19,35135.0,42.3432,42.3604,42.3001,42.3432,35135.0
2019-07-05 13:30:00,49.2,49.23,49.19,49.22,12651.0,42.3518,42.3776,42.3432,42.369,12651.0
2019-07-05 13:35:00,49.23,49.25,49.18,49.25,16728.0,42.3776,42.3948,42.3346,42.3948,16728.0
2019-07-05 13:40:00,49.25,49.31,49.24,49.3,17281.0,42.3948,42.4465,42.3862,42.4379,17281.0
2019-07-05 13:45:00,49.3,49.34,49.29,49.33,22527.0,42.4379,42.4723,42.4293,42.4637,22527.0
2019-07-05 13:50:00,49.33,49.33,49.29,49.3,10633.0,42.4637,42.4637,42.4293,42.4379,10633.0
2019-07-05 13:55:00,49.29,49.35,49.29,49.35,27469.0,42.4293,42.4809,42.4293,42.4809,27469.0
2019-07-05 14:00:00,49.35,49.4,49.34,49.38,35142.0,42.4809,42.5239,42.4723,42.5067,35142.0
2019-07-05 14:05:00,49.37,49.38,49.32,49.33,19281.0,42.4981,42.5067,42.4551,42.4637,19281.0
2019-07-05 14:10:00,49.34,49.38,49.32,49.37,39285.0,42.4723,42.5067,42.4551,42.4981,39285.0
2019-07-05 14:15:00,49.36,49.37,49.33,49.34,13230.0,42.4895,42.4981,42.4637,42.4723,13230.0
2019-07-05 14:20:00,49.34,49.39,49.34,49.37,14866.0,42.4723,42.5153,42.4723,42.4981,14866.0
2019-07-05 14:25:00,49.38,49.4,49.33,49.33,18258.0,42.5067,42.5239,42.4637,42.4637,18258.0
2019-07-05 14:30:00,49.33,49.37,49.32,49.35,15949.0,42.4637,42.4981,42.4551,42.4809,15949.0
2019-07-05 14:35:00,49.36,49.39,49.34,49.35,24363.0,42.4895,42.5153,42.4723,42.4809,24363.0
2019-07-05 14:40:00,49.35,49.37,49.32,49.34,36857.0,42.4809,42.4981,42.4551,42.4723,36857.0
2019-07-05 14:45:00,49.33,49.36,49.32,49.34,23519.0,42.4637,42.4895,42.4551,42.4723,23519.0
2019-07-05 14:50:00,49.35,49.36,49.33,49.34,25998.0,42.4809,42.4895,42.4637,42.4723,25998.0
2019-07-05 14:55:00,49.34,49.36,49.32,49.35,28328.0,42.4723,42.4895,42.4551,42.4809,28328.0
2019-07-05 15:00:00,49.36,49.36,49.33,49.33,37607.0,42.4895,42.4895,42.4637,42.4637,37607.0
2019-07-05 15:05:00,49.34,49.36,49.32,49.35,48309.0,42.4723,42.4895,42.4551,42.4809,48309.0
2019-07-05 15:10:00,49.36,49.37,49.23,49.26,51402.0,42.4895,42.4981,42.3776,42.4034,51402.0
2019-07-05 15:15:00,49.26,49.27,49.17,49.2,63126.0,42.4034,42.412,42.326,42.3518,63126.0
2019-07-05 15:20:00,49.2,49.25,49.19,49.24,22292.0,42.3518,42.3948,42.3432,42.3862,22292.0
2019-07-05 15:25:00,49.23,49.25,49.21,49.24,26600.0,42.3776,42.3948,42.3604,42.3862,26600.0
2019-07-05 15:30:00,49.24,49.25,49.19,49.21,25174.0,42.3862,42.3948,42.3432,42.3604,25174.0
2019-07-05 15:35:00,49.2,49.22,49.19,49.22,33889.0,42.3518,42.369,42.3432,42.369,33889.0
2019-07-05 15:40:00,49.22,49.25,49.22,49.24,26183.0,42.369,42.3948,42.369,42.3862,26183.0
2019-07-05 15:45:00,49.25,49.26,49.23,49.23,36491.0,42.3948,42.4034,42.3776,42.3776,36491.0
2019-07-05 15:50:00,49.24,49.29,49.23,49.25,111423.0,42.3862,42.4293,42.3776,42.3948,111423.0
2019-07-05 15:55:00,49.25,49.31,49.22,49.28,264386.0,42.3948,42.4465,42.369,42.4206,264386.0
2019-07-08 09:30:00,49.25,49.25,49.01,49.16,105117.0,42.3948,42.3948,42.1882,42.3174,105117.0
2019-07-08 09:35:00,49.16,49.37,49.15,49.23,49802.0,42.3174,42.4981,42.3087,42.3776,49802.0
2019-07-08 09:40:00,49.24,49.26,49.14,49.2,74827.0,42.3862,42.4034,42.3001,42.3518,74827.0
2019-07-08 09:45:00,49.21,49.23,49.16,49.16,48380.0,42.3604,42.3776,42.3174,42.3174,48380.0
2019-07-08 09:50:00,49.17,49.19,49.11,49.13,39900.0,42.326,42.3432,42.2743,42.2915,39900.0
2019-07-08 09:55:00,49.13,49.17,49.02,49.11,32938.0,42.2915,42.326,42.1968,42.2743,32938.0
2019-07-08 10:00:00,49.12,49.3,49.12,49.28,64429.0,42.2829,42.4379,42.2829,42.4206,64429.0
2019-07-08 10:05:00,49.29,49.35,49.28,49.28,48683.0,42.4293,42.4809,42.4206,42.4206,48683.0
2019-07-08 10:10:00,49.28,49.46,49.26,49.44,97503.0,42.4206,42.5756,42.4034,42.5584,97503.0
2019-07-08 10:15:00,49.46,49.5,49.41,49.47,56596.0,42.5756,42.61,42.5326,42.5842,56596.0
2019-07-08 10:20:00,49.46,49.51,49.44,49.47,32004.0,42.5756,42.6186,42.5584,42.5842,32004.0
2019-07-08 10:25:00,49.48,49.51,49.37,49.41,77405.0,42.5928,42.6186,42.4981,42.5326,77405.0
2019-07-08 10:30:00,49.41,49.42,49.23,49.24,67499.0,42.5326,42.5412,42.3776,42.3862,67499.0
2019-07-08 10:35:00,49.23,49.24,49.11,49.15,26227.0,42.3776,42.3862,42.2743,42.3087,26227.0
2019-07-08 10:40:00,49.16,49.19,49.11,49.13,26677.0,42.3174,42.3432,42.2743,42.2915,26677.0
2019-07-08 10:45:00,49.13,49.2,49.11,49.18,69156.0,42.2915,42.3518,42.2743,42.3346,69156.0
2019-07-08 10:50:00,49.19,49.2,49.14,49.16,12807.0,42.3432,42.3518,42.3001,42.3174,12807.0
2019-07-08 10:55:00,49.15,49.19,49.1,49.15,24357.0,42.3087,42.3432,42.2657,42.3087,24357.0
2019-07-08 11:00:00,49.14,49.19,49.12,49.12,20816.0,42.3001,42.3432,42.2829,42.2829,20816.0
2019-07-08 11:05:00,49.13,49.13,49.06,49.07,26073.0,42.2915,42.2915,42.2313,42.2399,26073.0
2019-07-08 11:10:00,49.07,49.09,49.04,49.08,31787.0,42.2399,42.2571,42.2141,42.2485,31787.0
2019-07-08 11:15:00,49.07,49.1,49.04,49.08,25188.0,42.2399,42.2657,42.2141,42.2485,25188.0
2019-07-08 11:20:00,49.08,49.11,49.04,49.04,19672.0,42.2485,42.2743,42.2141,42.2141,19672.0
2019-07-08 11:25:00,49.04,49.09,49.03,49.04,37010.0,42.2141,42.2571,42.2054,42.2141,37010.0
2019-07-08 11:30:00,49.05,49.06,49.02,49.05,21281.0,42.2227,42.2313,42.1968,42.2227,21281.0
2019-07-08 11:35:00,49.04,49.09,49.02,49.07,26739.0,42.2141,42.2571,42.1968,42.2399,26739.0
2019-07-08 11:40:00,49.06,49.07,49.03,49.07,20234.0,42.2313,42.2399,42.2054,42.2399,20234.0
2019-07-08 11:45:00,49.06,49.07,49.03,49.04,21911.0,42.2313,42.2399,42.2054,42.2141,21911.0
2019-07-08 11:50:00,49.05,49.11,49.02,49.08,39636.0,42.2227,42.2743,42.1968,42.2485,39636.0
2019-07-08 11:55:00,49.08,49.17,49.06,49.13,44043.0,42.2485,42.326,42.2313,42.2915,44043.0
2019-07-08 12:00:00,49.14,49.2,49.12,49.12,41602.0,42.3001,42.3518,42.2829,42.2829,41602.0
2019-07-08 12:05:00,49.12,49.14,49.09,49.14,19070.0,42.2829,42.3001,42.2571,42.3001,19070.0
2019-07-08 12:10:00,49.13,49.16,49.07,49.09,19922.0,42.2915,42.3174,42.2399,42.2571,19922.0
2019-07-08 12:15:00,49.1,49.13,49.08,49.11,31199.0,42.2657,42.2915,42.2485,42.2743,31199.0
2019-07-08 12:20:00,49.11,49.13,49.1,49.1,9200.0,42.2743,42.2915,42.2657,42.2657,9200.0
2019-07-08 12:25:00,49.09,49.14,49.09,49.14,14891.0,42.2571,42.3001,42.2571,42.3001,14891.0
2019-07-08 12:30:00,49.14,49.23,49.14,49.23,27639.0,42.3001,42.3776,42.3001,42.3776,27639.0
2019-07-08 12:35:00,49.23,49.24,49.19,49.2,13001.0,42.3776,42.3862,42.3432,42.3518,13001.0
2019-07-08 12:40:00,49.19,49.22,49.18,49.2,22880.0,42.3432,42.369,42.3346,42.3518,22880.0
2019-07-08 12:45:00,49.2,49.22,49.19,49.2,16400.0,42.3518,42.369,42.3432,42.3518,16400.0
2019-07-08 12:50:00,49.2,49.23,49.2,49.23,22508.0,42.3518,42.3776,42.3518,42.3776,22508.0
2019-07-08 12:55:00,49.22,49.25,49.21,49.22,25137.0,42.369,42.3948,42.3604,42.369,25137.0
2019-07-08 13:00:00,49.22,49.32,49.21,49.31,29764.0,42.369,42.4551,42.3604,42.4465,29764.0
2019-07-08 13:05:00,49.32,49.32,49.25,49.25,26727.0,42.4551,42.4551,42.3948,42.3948,26727.0
2019-07-08 13:10:00,49.25,49.28,49.24,49.24,14748.0,42.3948,42.4206,42.3862,42.3862,14748.0
2019-07-08 13:15:00,49.25,49.27,49.23,49.24,14297.0,42.3948,42.412,42.3776,42.3862,14297.0
2019-07-08 13:20:00,49.24,49.26,49.2,49.21,15298.0,42.3862,42.4034,42.3518,42.3604,15298.0
2019-07-08 13:25:00,49.21,49.22,49.17,49.19,11209.0,42.3604,42.369,42.326,42.3432,11209.0
2019-07-08 13:30:00,49.19,49.2,49.17,49.18,23240.0,42.3432,42.3518,42.326,42.3346,23240.0
2019-07-08 13:35:00,49.18,49.19,49.15,49.17,14790.0,42.3346,42.3432,42.3087,42.326,14790.0
2019-07-08 13:40:00,49.16,49.19,49.14,49.18,29782.0,42.3174,42.3432,42.3001,42.3346,29782.0
2019-07-08 13:45:00,49.17,49.24,49.17,49.21,28135.0,42.326,42.3862,42.326,42.3604,28135.0
2019-07-08 13:50:00,49.21,49.25,49.21,49.22,21922.0,42.3604,42.3948,42.3604,42.369,21922.0
2019-07-08 13:55:00,49.21,49.22,49.2,49.22,13648.0,42.3604,42.369,42.3518,42.369,13648.0
2019-07-08 14:00:00,49.22,49.26,49.22,49.26,14292.0,42.369,42.4034,42.369,42.4034,14292.0
2019-07-08 14:05:00,49.26,49.3,49.24,49.3,25001.0,42.4034,42.4379,42.3862,42.4379,25001.0
2019-07-08 14:10:00,49.3,49.3,49.25,49.26,19599.0,42.4379,42.4379,42.3948,42.4034,19599.0
2019-07-08 14:15:00,49.26,49.31,49.25,49.31,15478.0,42.4034,42.4465,42.3948,42.4465,15478.0
2019-07-08 14:20:00,49.32,49.33,49.29,49.3,39444.0,42.4551,42.4637,42.4293,42.4379,39444.0
2019-07-08 14:25:00,49.3,49.33,49.27,49.27,25960.0,42.4379,42.4637,42.412,42.412,25960.0
2019-07-08 14:30:00,49.27,49.27,49.18,49.19,23336.0,42.412,42.412,42.3346,42.3432,23336.0
2019-07-08 14:35:00,49.19,49.24,49.16,49.22,27313.0,42.3432,42.3862,42.3174,42.369,27313.0
2019-07-08 14:40:00,49.23,49.24,49.22,49.22,17138.0,42.3776,42.3862,42.369,42.369,17138.0
2019-07-08 14:45:00,49.22,49.26,49.21,49.22,22417.0,42.369,42.4034,42.3604,42.369,22417.0
2019-07-08 14:50:00,49.22,49.23,49.14,49.15,29022.0,42.369,42.3776,42.3001,42.3087,29022.0
2019-07-08 14:55:00,49.16,49.2,49.16,49.18,16625.0,42.3174,42.3518,42.3174,42.3346,16625.0
2019-07-08 15:00:00,49.19,49.23,49.18,49.18,17866.0,42.3432,42.3776,42.3346,42.3346,17866.0
2019-07-08 15:05:00,49.18,49.22,49.17,49.2,16865.0,42.3346,42.369,42.326,42.3518,16865.0
2019-07-08 15:10:00,49.2,49.28,49.19,49.28,37195.0,42.3518,42.4206,42.3432,42.4206,37195.0
2019-07-08 15:15:00,49.27,49.29,49.24,49.25,22858.0,42.412,42.4293,42.3862,42.3948,22858.0
2019-07-08 15:20:00,49.26,49.28,49.22,49.26,29136.0,42.4034,42.4206,42.369,42.4034,29136.0
2019-07-08 15:25:00,49.26,49.35,49.26,49.34,34140.0,42.4034,42.4809,42.4034,42.4723,34140.0
2019-07-08 15:30:00,49.35,49.39,49.3,49.33,40921.0,42.4809,42.5153,42.4379,42.4637,40921.0
2019-07-08 15:35:00,49.33,49.4,49.31,49.38,137709.0,42.4637,42.5239,42.4465,42.5067,137709.0
2019-07-08 15:40:00,49.38,49.39,49.35,49.36,74697.0,42.5067,42.5153,42.4809,42.4895,74697.0
2019-07-08 15:45:00,49.36,49.39,49.35,49.37,100923.0,42.4895,42.5153,42.4809,42.4981,100923.0
2019-07-08 15:50:00,49.36,49.36,49.23,49.27,71224.0,42.4895,42.4895,42.3776,42.412,71224.0
2019-07-08 15:55:00,49.26,49.32,49.22,49.3,180547.0,42.4034,42.4551,42.369,42.4379,180547.0
2019-07-09 09:30:00,49.27,49.35,48.95,49.07,133874.0,42.412,42.4809,42.1366,42.2399,133874.0
2019-07-09 09:35:00,49.07,49.07,48.87,48.87,67734.0,42.2399,42.2399,42.0677,42.0677,67734.0
2019-07-09 09:40:00,48.89,48.91,48.73,48.77,83433.0,42.0849,42.1021,41.9472,41.9816,83433.0
2019-07-09 09:45:00,48.76,48.8,48.7,48.74,108191.0,41.973,42.0075,41.9214,41.9558,108191.0
2019-07-09 09:50:00,48.74,48.76,48.7,48.73,99143.0,41.9558,41.973,41.9214,41.9472,99143.0
2019-07-09 09:55:00,48.73,48.89,48.72,48.89,66577.0,41.9472,42.0849,41.9386,42.0849,66577.0
2019-07-09 10:00:00,48.88,49.02,48.86,48.97,54282.0,42.0763,42.1968,42.0591,42.1538,54282.0
2019-07-09 10:05:00,48.96,49.12,48.95,49.11,124505.0,42.1452,42.2829,42.1366,42.2743,124505.0
2019-07-09 10:10:00,49.12,49.23,49.08,49.18,184464.0,42.2829,42.3776,42.2485,42.3346,184464.0
2019-07-09 10:15:00,49.18,49.19,49.09,49.12,32612.0,42.3346,42.3432,42.2571,42.2829,32612.0
2019-07-09 10:20:00,49.11,49.11,49.03,49.06,50413.0,42.2743,42.2743,42.2054,42.2313,50413.0
2019-07-09 10:25:00,49.05,49.2,49.04,49.15,38050.0,42.2227,42.3518,42.2141,42.3087,38050.0
2019-07-09 10:30:00,49.16,49.17,49.13,49.14,44235.0,42.3174,42.326,42.2915,42.3001,44235.0
2019-07-09 10:35:00,49.14,49.19,49.12,49.19,64399.0,42.3001,42.3432,42.2829,42.3432,64399.0
2019-07-09 10:40:00,49.19,49.21,49.13,49.18,55521.0,42.3432,42.3604,42.2915,42.3346,55521.0
2019-07-09 10:45:00,49.18,49.18,49.11,49.13,22181.0,42.3346,42.3346,42.2743,42.2915,22181.0
2019-07-09 10:50:00,49.13,49.13,49.04,49.08,29724.0,42.2915,42.2915,42.2141,42.2485,29724.0
2019-07-09 10:55:00,49.07,49.11,49.01,49.03,23062.0,42.2399,42.2743,42.1882,42.2054,23062.0
2019-07-09 11:00:00,49.02,49.09,48.96,49.09,26800.0,42.1968,42.2571,42.1452,42.2571,26800.0
2019-07-09 11:05:00,49.09,49.12,49.07,49.11,35476.0,42.2571,42.2829,42.2399,42.2743,35476.0
2019-07-09 11:10:00,49.12,49.19,49.1,49.12,50772.0,42.2829,42.3432,42.2657,42.2829,50772.0
2019-07-09 11:15:00,49.13,49.17,49.11,49.14,36460.0,42.2915,42.326,42.2743,42.3001,36460.0
2019-07-09 11:20:00,49.14,49.16,49.09,49.1,18216.0,42.3001,42.3174,42.2571,42.2657,18216.0
2019-07-09 11:25:00,49.1,49.12,49.05,49.08,19905.0,42.2657,42.2829,42.2227,42.2485,19905.0
2019-07-09 11:30:00,49.08,49.14,49.07,49.13,19250.0,42.2485,42.3001,42.2399,42.2915,19250.0
2019-07-09 11:35:00,49.12,49.2,49.1,49.2,24554.0,42.2829,42.3518,42.2657,42.3518,24554.0
2019-07-09 11:40:00,49.19,49.2,49.12,49.15,26144.0,42.3432,42.3518,42.2829,42.3087,26144.0
2019-07-09 11:45:00,49.15,49.19,49.13,49.17,17793.0,42.3087,42.3432,42.2915,42.326,17793.0
2019-07-09 11:50:00,49.17,49.24,49.16,49.24,79907.0,42.326,42.3862,42.3174,42.3862,79907.0
2019-07-09 11:55:00,49.23,49.24,49.18,49.22,26599.0,42.3776,42.3862,42.3346,42.369,26599.0
2019-07-09 12:00:00,49.22,49.29,49.21,49.27,45751.0,42.369,42.4293,42.3604,42.412,45751.0
2019-07-09 12:05:00,49.27,49.29,49.24,49.24,34525.0,42.412,42.4293,42.3862,42.3862,34525.0
2019-07-09 12:10:00,49.24,49.26,49.22,49.26,24234.0,42.3862,42.4034,42.369,42.4034,24234.0
2019-07-09 12:15:00,49.26,49.26,49.23,49.25,18806.0,42.4034,42.4034,42.3776,42.3948,18806.0
2019-07-09 12:20:00,49.25,49.28,49.25,49.27,20054.0,42.3948,42.4206,42.3948,42.412,20054.0
2019-07-09 12:25:00,49.28,49.35,49.28,49.33,48514.0,42.4206,42.4809,42.4206,42.4637,48514.0
2019-07-09 12:30:00,49.32,49.34,49.3,49.31,28585.0,42.4551,42.4723,42.4379,42.4465,28585.0
2019-07-09 12:35:00,49.32,49.37,49.3,49.35,45636.0,42.4551,42.4981,42.4379,42.4809,45636.0
2019-07-09 12:40:00,49.36,49.41,49.35,49.38,49897.0,42.4895,42.5326,42.4809,42.5067,49897.0
2019-07-09 12:45:00,49.38,49.39,49.36,49.37,16490.0,42.5067,42.5153,42.4895,42.4981,16490.0
2019-07-09 12:50:00,49.37,49.44,49.36,49.42,50856.0,42.4981,42.5584,42.4895,42.5412,50856.0
2019-07-09 12:55:00,49.41,49.44,49.41,49.42,23369.0,42.5326,42.5584,42.5326,42.5412,23369.0
2019-07-09 13:00:00,49.43,49.43,49.37,49.37,26911.0,42.5498,42.5498,42.4981,42.4981,26911.0
2019-07-09 13:05:00,49.37,49.46,49.36,49.45,24226.0,42.4981,42.5756,42.4895,42.567,24226.0
2019-07-09 13:10:00,49.46,49.46,49.42,49.43,17455.0,42.5756,42.5756,42.5412,42.5498,17455.0
2019-07-09 13:15:00,49.42,49.53,49.42,49.52,37245.0,42.5412,42.6358,42.5412,42.6272,37245.0
2019-07-09 13:20:00,49.51,49.66,49.51,49.62,107988.0,42.6186,42.7478,42.6186,42.7133,107988.0
2019-07-09 13:25:00,49.63,49.65,49.56,49.6,58972.0,42.7219,42.7391,42.6617,42.6961,58972.0
2019-07-09 13:30:00,49.59,49.61,49.56,49.61,44914.0,42.6875,42.7047,42.6617,42.7047,44914.0
2019-07-09 13:35:00,49.61,49.66,49.6,49.66,77383.0,42.7047,42.7478,42.6961,42.7478,77383.0
2019-07-09 13:40:00,49.66,49.66,49.53,49.54,135021.0,42.7478,42.7478,42.6358,42.6445,135021.0
2019-07-09 13:45:00,49.55,49.63,49.55,49.58,76995.0,42.6531,42.7219,42.6531,42.6789,76995.0
2019-07-09 13:50:00,49.59,49.62,49.56,49.59,45199.0,42.6875,42.7133,42.6617,42.6875,45199.0
2019-07-09 13:55:00,49.6,49.64,49.6,49.61,98275.0,42.6961,42.7305,42.6961,42.7047,98275.0
2019-07-09 14:00:00,49.61,49.64,49.59,49.62,20845.0,42.7047,42.7305,42.6875,42.7133,20845.0
2019-07-09 14:05:00,49.61,49.62,49.56,49.59,22295.0,42.7047,42.7133,42.6617,42.6875,22295.0
2019-07-09 14:10:00,49.59,49.66,49.58,49.63,112032.0,42.6875,42.7478,42.6789,42.7219,112032.0
2019-07-09 14:15:00,49.64,49.64,49.56,49.62,74409.0,42.7305,42.7305,42.6617,42.7133,74409.0
2019-07-09 14:20:00,49.62,49.64,49.62,49.62,26028.0,42.7133,42.7305,42.7133,42.7133,26028.0
2019-07-09 14:25:00,49.62,49.62,49.48,49.51,102508.0,42.7133,42.7133,42.5928,42.6186,102508.0
2019-07-09 14:30:00,49.51,49.55,49.5,49.53,49428.0,42.6186,42.6531,42.61,42.6358,49428.0
2019-07-09 14:35:00,49.54,49.57,49.53,49.57,28454.0,42.6445,42.6703,42.6358,42.6703,28454.0
2019-07-09 14:40:00,49.57,49.57,49.51,49.51,69722.0,42.6703,42.6703,42.6186,42.6186,69722.0
2019-07-09 14:45:00,49.51,49.55,49.47,49.53,70025.0,42.6186,42.6531,42.5842,42.6358,70025.0
2019-07-09 14:50:00,49.53,49.55,49.52,49.53,26178.0,42.6358,42.6531,42.6272,42.6358,26178.0
2019-07-09 14:55:00,49.53,49.55,49.48,49.52,206488.0,42.6358,42.6531,42.5928,42.6272,206488.0
2019-07-09 15:00:00,49.52,49.6,49.52,49.57,76041.0,42.6272,42.6961,42.6272,42.6703,76041.0
2019-07-09 15:05:00,49.57,49.59,49.54,49.55,74448.0,42.6703,42.6875,42.6445,42.6531,74448.0
2019-07-09 15:10:00,49.55,49.58,49.54,49.56,143813.0,42.6531,42.6789,42.6445,42.6617,143813.0
2019-07-09 15:15:00,49.56,49.6,49.53,49.59,249356.0,42.6617,42.6961,42.6358,42.6875,249356.0
2019-07-09 15:20:00,49.59,49.6,49.56,49.58,57272.0,42.6875,42.6961,42.6617,42.6789,57272.0
2019-07-09 15:25:00,49.57,49.59,49.56,49.57,43730.0,42.6703,42.6875,42.6617,42.6703,43730.0
2019-07-09 15:30:00,49.56,49.63,49.54,49.59,241782.0,42.6617,42.7219,42.6445,42.6875,241782.0
2019-07-09 15:35:00,49.59,49.64,49.57,49.64,87073.0,42.6875,42.7305,42.6703,42.7305,87073.0
2019-07-09 15:40:00,49.64,49.65,49.6,49.6,42507.0,42.7305,42.7391,42.6961,42.6961,42507.0
2019-07-09 15:45:00,49.58,49.62,49.58,49.59,59491.0,42.6789,42.7133,42.6789,42.6875,59491.0
2019-07-09 15:50:00,49.59,49.67,49.58,49.66,142496.0,42.6875,42.7564,42.6789,42.7478,142496.0
2019-07-09 15:55:00,49.65,49.68,49.6,49.61,337639.0,42.7391,42.765,42.6961,42.7047,337639.0
2019-07-10 09:30:00,50.08,50.09,49.78,49.81,225199.0,43.1093,43.1179,42.8511,42.8769,225199.0
2019-07-10 09:35:00,49.81,49.9,49.77,49.82,83341.0,42.8769,42.9543,42.8424,42.8855,83341.0
2019-07-10 09:40:00,49.83,50.0,49.83,49.85,59477.0,42.8941,43.0404,42.8941,42.9113,59477.0
2019-07-10 09:45:00,49.84,50.08,49.84,50.05,81265.0,42.9027,43.1093,42.9027,43.0835,81265.0
2019-07-10 09:50:00,50.04,50.28,50.04,50.19,116845.0,43.0749,43.2815,43.0749,43.204,116845.0
2019-07-10 09:55:00,50.19,50.39,50.18,50.36,236165.0,43.204,43.3761,43.1954,43.3503,236165.0
2019-07-10 10:00:00,50.35,50.36,50.12,50.16,70608.0,43.3417,43.3503,43.1437,43.1782,70608.0
2019-07-10 10:05:00,50.16,50.18,50.01,50.01,66458.0,43.1782,43.1954,43.049,43.049,66458.0
2019-07-10 10:10:00,50.01,50.05,49.93,49.99,60196.0,43.049,43.0835,42.9802,43.0318,60196.0
2019-07-10 10:15:00,50.0,50.0,49.9,49.95,270326.0,43.0404,43.0404,42.9543,42.9974,270326.0
2019-07-10 10:20:00,49.95,49.96,49.76,49.77,40341.0,42.9974,43.006,42.8338,42.8424,40341.0
2019-07-10 10:25:00,49.77,49.85,49.76,49.85,150428.0,42.8424,42.9113,42.8338,42.9113,150428.0
2019-07-10 10:30:00,49.85,50.0,49.85,49.97,36082.0,42.9113,43.0404,42.9113,43.0146,36082.0
2019-07-10 10:35:00,49.98,50.01,49.87,49.91,44993.0,43.0232,43.049,42.9285,42.963,44993.0
2019-07-10 10:40:00,49.92,50.0,49.9,49.97,30049.0,42.9716,43.0404,42.9543,43.0146,30049.0
2019-07-10 10:45:00,49.96,50.06,49.93,50.02,71893.0,43.006,43.0921,42.9802,43.0576,71893.0
2019-07-10 10:50:00,50.01,50.02,49.88,49.91,42614.0,43.049,43.0576,42.9371,42.963,42614.0
2019-07-10 10:55:00,49.91,49.97,49.84,49.85,81556.0,42.963,43.0146,42.9027,42.9113,81556.0
2019-07-10 11:00:00,49.84,49.87,49.79,49.84,58372.0,42.9027,42.9285,42.8597,42.9027,58372.0
2019-07-10 11:05:00,49.84,49.87,49.8,49.8,27528.0,42.9027,42.9285,42.8683,42.8683,27528.0
2019-07-10 11:10:00,49.8,49.87,49.79,49.84,87017.0,42.8683,42.9285,42.8597,42.9027,87017.0
2019-07-10 11:15:00,49.85,49.86,49.79,49.84,118842.0,42.9113,42.9199,42.8597,42.9027,118842.0
2019-07-10 11:20:00,49.84,49.84,49.76,49.77,51682.0,42.9027,42.9027,42.8338,42.8424,51682.0
2019-07-10 11:25:00,49.77,49.77,49.67,49.68,46321.0,42.8424,42.8424,42.7564,42.765,46321.0
2019-07-10 11:30:00,49.67,49.72,49.66,49.71,30749.0,42.7564,42.7994,42.7478,42.7908,30749.0
2019-07-10 11:35:00,49.71,49.77,49.68,49.75,62091.0,42.7908,42.8424,42.765,42.8252,62091.0
2019-07-10 11:40:00,49.75,49.77,49.71,49.73,26196.0,42.8252,42.8424,42.7908,42.808,26196.0
2019-07-10 11:45:00,49.73,49.78,49.71,49.72,31621.0,42.808,42.8511,42.7908,42.7994,31621.0
2019-07-10 11:50:00,49.73,49.75,49.63,49.65,31362.0,42.808,42.8252,42.7219,42.7391,31362.0
2019-07-10 11:55:00,49.64,49.67,49.6,49.64,57215.0,42.7305,42.7564,42.6961,42.7305,57215.0
2019-07-10 12:00:00,49.64,49.67,49.57,49.58,34336.0,42.7305,42.7564,42.6703,42.6789,34336.0
2019-07-10 12:05:00,49.58,49.58,49.52,49.52,44172.0,42.6789,42.6789,42.6272,42.6272,44172.0
2019-07-10 12:10:00,49.53,49.54,49.47,49.5,75695.0,42.6358,42.6445,42.5842,42.61,75695.0
2019-07-10 12:15:00,49.5,49.5,49.45,49.47,25751.0,42.61,42.61,42.567,42.5842,25751.0
2019-07-10 12:20:00,49.47,49.52,49.46,49.49,19868.0,42.5842,42.6272,42.5756,42.6014,19868.0
2019-07-10 12:25:00,49.49,49.61,49.47,49.6,50739.0,42.6014,42.7047,42.5842,42.6961,50739.0
2019-07-10 12:30:00,49.59,49.69,49.58,49.69,23969.0,42.6875,42.7736,42.6789,42.7736,23969.0
2019-07-10 12:35:00,49.69,49.76,49.62,49.63,32378.0,42.7736,42.8338,42.7133,42.7219,32378.0
2019-07-10 12:40:00,49.63,49.67,49.63,49.67,45047.0,42.7219,42.7564,42.7219,42.7564,45047.0
2019-07-10 12:45:00,49.67,49.71,49.61,49.7,63034.0,42.7564,42.7908,42.7047,42.7822,63034.0
2019-07-10 12:50:00,49.7,49.7,49.64,49.68,63361.0,42.7822,42.7822,42.7305,42.765,63361.0
2019-07-10 12:55:00,49.68,49.69,49.67,49.68,32986.0,42.765,42.7736,42.7564,42.765,32986.0
2019-07-10 13:00:00,49.67,49.72,49.66,49.69,76610.0,42.7564,42.7994,42.7478,42.7736,76610.0
2019-07-10 13:05:00,49.67,49.81,49.67,49.81,86630.0,42.7564,42.8769,42.7564,42.8769,86630.0
2019-07-10 13:10:00,49.81,49.87,49.8,49.84,35392.0,42.8769,42.9285,42.8683,42.9027,35392.0
2019-07-10 13:15:00,49.83,49.87,49.78,49.84,64875.0,42.8941,42.9285,42.8511,42.9027,64875.0
2019-07-10 13:20:00,49.84,49.89,49.82,49.86,39942.0,42.9027,42.9457,42.8855,42.9199,39942.0
2019-07-10 13:25:00,49.87,49.89,49.84,49.88,44356.0,42.9285,42.9457,42.9027,42.9371,44356.0
2019-07-10 13:30:00,49.88,49.88,49.84,49.84,13123.0,42.9371,42.9371,42.9027,42.9027,13123.0
2019-07-10 13:35:00,49.84,49.86,49.83,49.85,16497.0,42.9027,42.9199,42.8941,42.9113,16497.0
2019-07-10 13:40:00,49.85,49.88,49.83,49.88,27845.0,42.9113,42.9371,42.8941,42.9371,27845.0
2019-07-10 13:45:00,49.88,49.9,49.87,49.89,19076.0,42.9371,42.9543,42.9285,42.9457,19076.0
2019-07-10 13:50:00,49.89,49.94,49.88,49.91,17387.0,42.9457,42.9888,42.9371,42.963,17387.0
2019-07-10 13:55:00,49.9,49.92,49.89,49.9,30118.0,42.9543,42.9716,42.9457,42.9543,30118.0
2019-07-10 14:00:00,49.9,50.03,49.9,50.0,33355.0,42.9543,43.0663,42.9543,43.0404,33355.0
2019-07-10 14:05:00,50.01,50.02,49.98,50.01,29661.0,43.049,43.0576,43.0232,43.049,29661.0
2019-07-10 14:10:00,50.02,50.12,50.0,50.09,60122.0,43.0576,43.1437,43.0404,43.1179,60122.0
2019-07-10 14:15:00,50.09,50.11,50.07,50.11,43825.0,43.1179,43.1351,43.1007,43.1351,43825.0
2019-07-10 14:20:00,50.11,50.12,50.07,50.08,27966.0,43.1351,43.1437,43.1007,43.1093,27966.0
2019-07-10 14:25:00,50.08,50.14,50.07,50.1,56294.0,43.1093,43.1609,43.1007,43.1265,56294.0
2019-07-10 14:30:00,50.1,50.14,50.1,50.12,13231.0,43.1265,43.1609,43.1265,43.1437,13231.0
2019-07-10 14:35:00,50.12,50.18,50.09,50.16,132691.0,43.1437,43.1954,43.1179,43.1782,132691.0
2019-07-10 14:40:00,50.16,50.17,50.13,50.14,37507.0,43.1782,43.1868,43.1523,43.1609,37507.0
2019-07-10 14:45:00,50.13,50.15,50.12,50.14,38496.0,43.1523,43.1696,43.1437,43.1609,38496.0
2019-07-10 14:50:00,50.14,50.16,50.06,50.13,101143.0,43.1609,43.1782,43.0921,43.1523,101143.0
2019-07-10 14:55:00,50.13,50.16,50.11,50.14,36319.0,43.1523,43.1782,43.1351,43.1609,36319.0
2019-07-10 15:00:00,50.14,50.15,50.12,50.13,32163.0,43.1609,43.1696,43.1437,43.1523,32163.0
2019-07-10 15:05:00,50.13,50.17,50.12,50.14,86491.0,43.1523,43.1868,43.1437,43.1609,86491.0
2019-07-10 15:10:00,50.14,50.16,50.14,50.14,66159.0,43.1609,43.1782,43.1609,43.1609,66159.0
2019-07-10 15:15:00,50.14,50.15,50.04,50.09,254501.0,43.1609,43.1696,43.0749,43.1179,254501.0
2019-07-10 15:20:00,50.09,50.16,50.06,50.14,270923.0,43.1179,43.1782,43.0921,43.1609,270923.0
2019-07-10 15:25:00,50.14,50.16,50.12,50.14,94398.0,43.1609,43.1782,43.1437,43.1609,94398.0
2019-07-10 15:30:00,50.14,50.18,50.11,50.18,100287.0,43.1609,43.1954,43.1351,43.1954,100287.0
2019-07-10 15:35:00,50.19,50.19,50.13,50.14,67025.0,43.204,43.204,43.1523,43.1609,67025.0
2019-07-10 15:40:00,50.14,50.15,50.11,50.12,75489.0,43.1609,43.1696,43.1351,43.1437,75489.0
2019-07-10 15:45:00,50.12,50.17,50.11,50.13,115033.0,43.1437,43.1868,43.1351,43.1523,115033.0
2019-07-10 15:50:00,50.14,50.21,50.12,50.19,146621.0,43.1609,43.2212,43.1437,43.204,146621.0
2019-07-10 15:55:00,50.19,50.25,50.15,50.24,284716.0,43.204,43.2556,43.1696,43.247,284716.0
2019-07-11 09:30:00,50.42,50.42,50.09,50.17,120586.0,43.402,43.402,43.1179,43.1868,120586.0
2019-07-11 09:35:00,50.18,50.42,50.15,50.41,86080.0,43.1954,43.402,43.1696,43.3934,86080.0
2019-07-11 09:40:00,50.44,50.47,50.41,50.43,87711.0,43.4192,43.445,43.3934,43.4106,87711.0
2019-07-11 09:45:00,50.44,50.46,50.4,50.46,74151.0,43.4192,43.4364,43.3848,43.4364,74151.0
2019-07-11 09:50:00,50.46,50.46,50.34,50.37,112991.0,43.4364,43.4364,43.3331,43.3589,112991.0
2019-07-11 09:55:00,50.37,50.42,50.34,50.36,168670.0,43.3589,43.402,43.3331,43.3503,168670.0
2019-07-11 10:00:00,50.37,50.4,50.2,50.22,159226.0,43.3589,43.3848,43.2126,43.2298,159226.0
2019-07-11 10:05:00,50.22,50.28,50.13,50.27,60587.0,43.2298,43.2815,43.1523,43.2728,60587.0
2019-07-11 10:10:00,50.27,50.33,50.24,50.32,51415.0,43.2728,43.3245,43.247,43.3159,51415.0
2019-07-11 10:15:00,50.32,50.36,50.15,50.16,51114.0,43.3159,43.3503,43.1696,43.1782,51114.0
2019-07-11 10:20:00,50.15,50.22,50.06,50.18,49277.0,43.1696,43.2298,43.0921,43.1954,49277.0
2019-07-11 10:25:00,50.18,50.2,50.15,50.16,24369.0,43.1954,43.2126,43.1696,43.1782,24369.0
2019-07-11 10:30:00,50.16,50.19,50.13,50.17,49253.0,43.1782,43.204,43.1523,43.1868,49253.0
2019-07-11 10:35:00,50.17,50.28,50.17,50.22,60499.0,43.1868,43.2815,43.1868,43.2298,60499.0
2019-07-11 10:40:00,50.21,50.27,50.17,50.19,44065.0,43.2212,43.2728,43.1868,43.204,44065.0
2019-07-11 10:45:00,50.18,50.31,50.16,50.3,64791.0,43.1954,43.3073,43.1782,43.2987,64791.0
2019-07-11 10:50:00,50.31,50.31,50.26,50.3,25361.0,43.3073,43.3073,43.2642,43.2987,25361.0
2019-07-11 10:55:00,50.3,50.34,50.26,50.27,36209.0,43.2987,43.3331,43.2642,43.2728,36209.0
2019-07-11 11:00:00,50.26,50.32,50.23,50.28,27404.0,43.2642,43.3159,43.2384,43.2815,27404.0
2019-07-11 11:05:00,50.27,50.34,50.25,50.3,31676.0,43.2728,43.3331,43.2556,43.2987,31676.0
2019-07-11 11:10:00,50.3,50.37,50.27,50.34,58117.0,43.2987,43.3589,43.2728,43.3331,58117.0
2019-07-11 11:15:00,50.34,50.37,50.3,50.31,45568.0,43.3331,43.3589,43.2987,43.3073,45568.0
2019-07-11 11:20:00,50.3,50.33,50.2,50.26,59044.0,43.2987,43.3245,43.2126,43.2642,59044.0
2019-07-11 11:25:00,50.27,50.29,50.19,50.21,38764.0,43.2728,43.2901,43.204,43.2212,38764.0
2019-07-11 11:30:00,50.21,50.23,50.14,50.21,82736.0,43.2212,43.2384,43.1609,43.2212,82736.0
2019-07-11 11:35:00,50.21,50.24,50.14,50.2,97466.0,43.2212,43.247,43.1609,43.2126,97466.0
2019-07-11 11:40:00,50.2,50.26,50.16,50.2,211400.0,43.2126,43.2642,43.1782,43.2126,211400.0
2019-07-11 11:45:00,50.2,50.28,50.2,50.28,27409.0,43.2126,43.2815,43.2126,43.2815,27409.0
2019-07-11 11:50:00,50.28,50.36,50.27,50.35,28334.0,43.2815,43.3503,43.2728,43.3417,28334.0
2019-07-11 11:55:00,50.36,50.39,50.29,50.34,36622.0,43.3503,43.3761,43.2901,43.3331,36622.0
2019-07-11 12:00:00,50.35,50.4,50.34,50.38,29805.0,43.3417,43.3848,43.3331,43.3675,29805.0
2019-07-11 12:05:00,50.38,50.4,50.37,50.4,16812.0,43.3675,43.3848,43.3589,43.3848,16812.0
2019-07-11 12:10:00,50.4,50.48,50.39,50.46,49367.0,43.3848,43.4536,43.3761,43.4364,49367.0
2019-07-11 12:15:00,50.45,50.46,50.42,50.43,49737.0,43.4278,43.4364,43.402,43.4106,49737.0
2019-07-11 12:20:00,50.43,50.48,50.43,50.46,42099.0,43.4106,43.4536,43.4106,43.4364,42099.0
2019-07-11 12:25:00,50.45,50.46,50.44,50.45,31520.0,43.4278,43.4364,43.4192,43.4278,31520.0
2019-07-11 12:30:00,50.45,50.54,50.44,50.54,67466.0,43.4278,43.5053,43.4192,43.5053,67466.0
2019-07-11 12:35:00,50.53,50.54,50.34,50.4,232577.0,43.4967,43.5053,43.3331,43.3848,232577.0
2019-07-11 12:40:00,50.4,50.45,50.38,50.39,138296.0,43.3848,43.4278,43.3675,43.3761,138296.0
2019-07-11 12:45:00,50.39,50.42,50.36,50.38,47759.0,43.3761,43.402,43.3503,43.3675,47759.0
2019-07-11 12:50:00,50.38,50.41,50.35,50.37,36359.0,43.3675,43.3934,43.3417,43.3589,36359.0
2019-07-11 12:55:00,50.37,50.4,50.36,50.38,15000.0,43.3589,43.3848,43.3503,43.3675,15000.0
2019-07-11 13:00:00,50.37,50.42,50.36,50.37,48555.0,43.3589,43.402,43.3503,43.3589,48555.0
2019-07-11 13:05:00,50.37,50.37,50.32,50.34,31087.0,43.3589,43.3589,43.3159,43.3331,31087.0
2019-07-11 13:10:00,50.33,50.36,50.28,50.32,165355.0,43.3245,43.3503,43.2815,43.3159,165355.0
2019-07-11 13:15:00,50.3,50.38,50.3,50.38,82383.0,43.2987,43.3675,43.2987,43.3675,82383.0
2019-07-11 13:20:00,50.38,50.42,50.37,50.38,17201.0,43.3675,43.402,43.3589,43.3675,17201.0
2019-07-11 13:25:00,50.37,50.41,50.33,50.34,21628.0,43.3589,43.3934,43.3245,43.3331,21628.0
2019-07-11 13:30:00,50.34,50.44,50.34,50.4,42507.0,43.3331,43.4192,43.3331,43.3848,42507.0
2019-07-11 13:35:00,50.4,50.5,50.4,50.49,24740.0,43.3848,43.4708,43.3848,43.4622,24740.0
2019-07-11 13:40:00,50.49,50.5,50.45,50.46,29758.0,43.4622,43.4708,43.4278,43.4364,29758.0
2019-07-11 13:45:00,50.47,50.5,50.43,50.49,42006.0,43.445,43.4708,43.4106,43.4622,42006.0
2019-07-11 13:50:00,50.5,50.5,50.4,50.41,23569.0,43.4708,43.4708,43.3848,43.3934,23569.0
2019-07-11 13:55:00,50.4,50.46,50.38,50.41,52394.0,43.3848,43.4364,43.3675,43.3934,52394.0
2019-07-11 14:00:00,50.4,50.42,50.37,50.38,41278.0,43.3848,43.402,43.3589,43.3675,41278.0
2019-07-11 14:05:00,50.37,50.37,50.26,50.27,24947.0,43.3589,43.3589,43.2642,43.2728,24947.0
2019-07-11 14:10:00,50.28,50.3,50.23,50.3,31436.0,43.2815,43.2987,43.2384,43.2987,31436.0
2019-07-11 14:15:00,50.3,50.3,50.19,50.19,25533.0,43.2987,43.2987,43.204,43.204,25533.0
2019-07-11 14:20:00,50.2,50.21,50.17,50.17,45870.0,43.2126,43.2212,43.1868,43.1868,45870.0
2019-07-11 14:25:00,50.18,50.22,50.18,50.21,42484.0,43.1954,43.2298,43.1954,43.2212,42484.0
2019-07-11 14:30:00,50.21,50.34,50.2,50.32,33432.0,43.2212,43.3331,43.2126,43.3159,33432.0
2019-07-11 14:35:00,50.32,50.35,50.29,50.35,33771.0,43.3159,43.3417,43.2901,43.3417,33771.0
2019-07-11 14:40:00,50.34,50.36,50.32,50.34,25096.0,43.3331,43.3503,43.3159,43.3331,25096.0
2019-07-11 14:45:00,50.34,50.46,50.33,50.46,108238.0,43.3331,43.4364,43.3245,43.4364,108238.0
2019-07-11 14:50:00,50.45,50.46,50.42,50.44,44024.0,43.4278,43.4364,43.402,43.4192,44024.0
2019-07-11 14:55:00,50.44,50.44,50.4,50.41,52823.0,43.4192,43.4192,43.3848,43.3934,52823.0
2019-07-11 15:00:00,50.42,50.42,50.35,50.37,51028.0,43.402,43.402,43.3417,43.3589,51028.0
2019-07-11 15:05:00,50.37,50.39,50.35,50.37,40860.0,43.3589,43.3761,43.3417,43.3589,40860.0
2019-07-11 15:10:00,50.37,50.38,50.34,50.37,55308.0,43.3589,43.3675,43.3331,43.3589,55308.0
2019-07-11 15:15:00,50.36,50.42,50.36,50.41,38769.0,43.3503,43.402,43.3503,43.3934,38769.0
2019-07-11 15:20:00,50.41,50.43,50.4,50.41,54306.0,43.3934,43.4106,43.3848,43.3934,54306.0
2019-07-11 15:25:00,50.41,50.44,50.38,50.39,53458.0,43.3934,43.4192,43.3675,43.3761,53458.0
2019-07-11 15:30:00,50.38,50.41,50.37,50.39,51148.0,43.3675,43.3934,43.3589,43.3761,51148.0
2019-07-11 15:35:00,50.39,50.4,50.28,50.3,44689.0,43.3761,43.3848,43.2815,43.2987,44689.0
2019-07-11 15:40:00,50.3,50.34,50.29,50.32,54272.0,43.2987,43.3331,43.2901,43.3159,54272.0
2019-07-11 15:45:00,50.32,50.37,50.31,50.37,80475.0,43.3159,43.3589,43.3073,43.3589,80475.0
2019-07-11 15:50:00,50.37,50.44,50.36,50.43,133720.0,43.3589,43.4192,43.3503,43.4106,133720.0
2019-07-11 15:55:00,50.43,50.46,50.38,50.44,414005.0,43.4106,43.4364,43.3675,43.4192,414005.0
2019-07-12 09:30:00,50.57,50.75,50.4,50.64,192255.0,43.5311,43.686,43.3848,43.5913,192255.0
2019-07-12 09:35:00,50.65,51.08,50.61,50.98,351186.0,43.6,43.9701,43.5655,43.884,351186.0
2019-07-12 09:40:00,50.99,51.25,50.97,51.25,90703.0,43.8926,44.1164,43.8754,44.1164,90703.0
2019-07-12 09:45:00,51.25,51.38,51.1,51.35,233308.0,44.1164,44.2283,43.9873,44.2025,233308.0
2019-07-12 09:50:00,51.38,51.48,51.21,51.48,320269.0,44.2283,44.3144,44.082,44.3144,320269.0
2019-07-12 09:55:00,51.49,51.55,51.28,51.38,221928.0,44.323,44.3747,44.1423,44.2283,221928.0
2019-07-12 10:00:00,51.38,51.57,51.37,51.55,164931.0,44.2283,44.3919,44.2197,44.3747,164931.0
2019-07-12 10:05:00,51.54,51.67,51.44,51.67,104890.0,44.3661,44.478,44.28,44.478,104890.0
2019-07-12 10:10:00,51.66,51.69,51.56,51.62,121542.0,44.4694,44.4952,44.3833,44.4349,121542.0
2019-07-12 10:15:00,51.62,51.66,51.56,51.63,91567.0,44.4349,44.4694,44.3833,44.4435,91567.0
2019-07-12 10:20:00,51.63,51.83,51.62,51.8,133794.0,44.4435,44.6157,44.4349,44.5899,133794.0
2019-07-12 10:25:00,51.8,51.9,51.76,51.88,260813.0,44.5899,44.676,44.5555,44.6587,260813.0
2019-07-12 10:30:00,51.9,51.95,51.78,51.87,452590.0,44.676,44.719,44.5727,44.6501,452590.0
2019-07-12 10:35:00,51.87,52.08,51.84,52.04,136167.0,44.6501,44.8309,44.6243,44.7965,136167.0
2019-07-12 10:40:00,52.04,52.1,52.0,52.05,261974.0,44.7965,44.8481,44.762,44.8051,261974.0
2019-07-12 10:45:00,52.05,52.11,51.93,52.04,183277.0,44.8051,44.8567,44.7018,44.7965,183277.0
2019-07-12 10:50:00,52.04,52.05,51.94,51.97,138978.0,44.7965,44.8051,44.7104,44.7362,138978.0
2019-07-12 10:55:00,51.97,52.02,51.95,51.97,93206.0,44.7362,44.7793,44.719,44.7362,93206.0
2019-07-12 11:00:00,51.97,51.99,51.73,51.73,127194.0,44.7362,44.7534,44.5296,44.5296,127194.0
2019-07-12 11:05:00,51.74,51.76,51.61,51.64,68924.0,44.5382,44.5555,44.4263,44.4522,68924.0
2019-07-12 11:10:00,51.65,51.65,51.53,51.54,74602.0,44.4608,44.4608,44.3575,44.3661,74602.0
2019-07-12 11:15:00,51.54,51.6,51.48,51.56,76223.0,44.3661,44.4177,44.3144,44.3833,76223.0
2019-07-12 11:20:00,51.57,51.58,51.46,51.48,71178.0,44.3919,44.4005,44.2972,44.3144,71178.0
2019-07-12 11:25:00,51.48,51.49,51.41,51.48,79196.0,44.3144,44.323,44.2542,44.3144,79196.0
2019-07-12 11:30:00,51.49,51.63,51.48,51.63,42136.0,44.323,44.4435,44.3144,44.4435,42136.0
2019-07-12 11:35:00,51.64,51.67,51.59,51.6,41340.0,44.4522,44.478,44.4091,44.4177,41340.0
2019-07-12 11:40:00,51.59,51.64,51.53,51.64,58290.0,44.4091,44.4522,44.3575,44.4522,58290.0
2019-07-12 11:45:00,51.63,51.64,51.58,51.62,36893.0,44.4435,44.4522,44.4005,44.4349,36893.0
2019-07-12 11:50:00,51.62,51.62,51.53,51.53,30223.0,44.4349,44.4349,44.3575,44.3575,30223.0
2019-07-12 11:55:00,51.53,51.58,51.51,51.53,20295.0,44.3575,44.4005,44.3403,44.3575,20295.0
2019-07-12 12:00:00,51.52,51.54,51.4,51.42,49815.0,44.3489,44.3661,44.2456,44.2628,49815.0
2019-07-12 12:05:00,51.43,51.5,51.42,51.49,48373.0,44.2714,44.3316,44.2628,44.323,48373.0
2019-07-12 12:10:00,51.5,51.51,51.43,51.51,43056.0,44.3316,44.3403,44.2714,44.3403,43056.0
2019-07-12 12:15:00,51.52,51.59,51.51,51.54,35441.0,44.3489,44.4091,44.3403,44.3661,35441.0
2019-07-12 12:20:00,51.54,51.6,51.51,51.6,37495.0,44.3661,44.4177,44.3403,44.4177,37495.0
2019-07-12 12:25:00,51.59,51.62,51.56,51.62,24955.0,44.4091,44.4349,44.3833,44.4349,24955.0
2019-07-12 12:30:00,51.63,51.71,51.62,51.69,37173.0,44.4435,44.5124,44.4349,44.4952,37173.0
2019-07-12 12:35:00,51.68,51.7,51.66,51.69,42110.0,44.4866,44.5038,44.4694,44.4952,42110.0
2019-07-12 12:40:00,51.68,51.71,51.66,51.68,54743.0,44.4866,44.5124,44.4694,44.4866,54743.0
2019-07-12 12:45:00,51.68,51.71,51.66,51.67,36404.0,44.4866,44.5124,44.4694,44.478,36404.0
2019-07-12 12:50:00,51.67,51.67,51.56,51.62,44530.0,44.478,44.478,44.3833,44.4349,44530.0
2019-07-12 12:55:00,51.62,51.64,51.57,51.58,35619.0,44.4349,44.4522,44.3919,44.4005,35619.0
2019-07-12 13:00:00,51.58,51.64,51.57,51.64,21365.0,44.4005,44.4522,44.3919,44.4522,21365.0
2019-07-12 13:05:00,51.64,51.68,51.63,51.68,26890.0,44.4522,44.4866,44.4435,44.4866,26890.0
2019-07-12 13:10:00,51.68,51.68,51.61,51.64,24514.0,44.4866,44.4866,44.4263,44.4522,24514.0
2019-07-12 13:15:00,51.64,51.65,51.62,51.64,36418.0,44.4522,44.4608,44.4349,44.4522,36418.0
2019-07-12 13:20:00,51.63,51.71,51.63,51.7,28747.0,44.4435,44.5124,44.4435,44.5038,28747.0
2019-07-12 13:25:00,51.69,51.71,51.67,51.71,16656.0,44.4952,44.5124,44.478,44.5124,16656.0
2019-07-12 13:30:00,51.72,51.77,51.69,51.69,49446.0,44.521,44.5641,44.4952,44.4952,49446.0
2019-07-12 13:35:00,51.69,51.7,51.63,51.64,26019.0,44.4952,44.5038,44.4435,44.4522,26019.0
2019-07-12 13:40:00,51.64,51.65,51.63,51.64,20074.0,44.4522,44.4608,44.4435,44.4522,20074.0
2019-07-12 13:45:00,51.64,51.72,51.63,51.66,42306.0,44.4522,44.521,44.4435,44.4694,42306.0
2019-07-12 13:50:00,51.67,51.69,51.65,51.69,18818.0,44.478,44.4952,44.4608,44.4952,18818.0
2019-07-12 13:55:00,51.68,51.71,51.66,51.67,58100.0,44.4866,44.5124,44.4694,44.478,58100.0
2019-07-12 14:00:00,51.66,51.66,51.59,51.61,33974.0,44.4694,44.4694,44.4091,44.4263,33974.0
2019-07-12 14:05:00,51.62,51.65,51.6,51.64,39783.0,44.4349,44.4608,44.4177,44.4522,39783.0
2019-07-12 14:10:00,51.64,51.69,51.63,51.69,39198.0,44.4522,44.4952,44.4435,44.4952,39198.0
2019-07-12 14:15:00,51.69,51.75,51.68,51.75,33729.0,44.4952,44.5468,44.4866,44.5468,33729.0
2019-07-12 14:20:00,51.75,51.8,51.74,51.79,47287.0,44.5468,44.5899,44.5382,44.5813,47287.0
2019-07-12 14:25:00,51.78,51.81,51.77,51.79,36692.0,44.5727,44.5985,44.5641,44.5813,36692.0
2019-07-12 14:30:00,51.79,51.81,51.78,51.81,29255.0,44.5813,44.5985,44.5727,44.5985,29255.0
2019-07-12 14:35:00,51.8,51.81,51.73,51.77,39810.0,44.5899,44.5985,44.5296,44.5641,39810.0
2019-07-12 14:40:00,51.77,51.77,51.67,51.73,28953.0,44.5641,44.5641,44.478,44.5296,28953.0
2019-07-12 14:45:00,51.73,51.73,51.66,51.68,32698.0,44.5296,44.5296,44.4694,44.4866,32698.0
2019-07-12 14:50:00,51.67,51.67,51.56,51.57,35801.0,44.478,44.478,44.3833,44.3919,35801.0
2019-07-12 14:55:00,51.58,51.61,51.55,51.61,21997.0,44.4005,44.4263,44.3747,44.4263,21997.0
2019-07-12 15:00:00,51.6,51.69,51.6,51.69,69623.0,44.4177,44.4952,44.4177,44.4952,69623.0
2019-07-12 15:05:00,51.69,51.75,51.64,51.74,58458.0,44.4952,44.5468,44.4522,44.5382,58458.0
2019-07-12 15:10:00,51.73,51.78,51.71,51.72,43440.0,44.5296,44.5727,44.5124,44.521,43440.0
2019-07-12 15:15:00,51.71,51.71,51.64,51.65,46024.0,44.5124,44.5124,44.4522,44.4608,46024.0
2019-07-12 15:20:00,51.66,51.7,51.65,51.68,46376.0,44.4694,44.5038,44.4608,44.4866,46376.0
2019-07-12 15:25:00,51.68,51.79,51.67,51.76,89827.0,44.4866,44.5813,44.478,44.5555,89827.0
2019-07-12 15:30:00,51.76,51.79,51.75,51.76,80286.0,44.5555,44.5813,44.5468,44.5555,80286.0
2019-07-12 15:35:00,51.75,51.79,51.74,51.76,114486.0,44.5468,44.5813,44.5382,44.5555,114486.0
2019-07-12 15:40:00,51.76,51.79,51.75,51.79,100983.0,44.5555,44.5813,44.5468,44.5813,100983.0
2019-07-12 15:45:00,51.79,51.83,51.72,51.73,167094.0,44.5813,44.6157,44.521,44.5296,167094.0
2019-07-12 15:50:00,51.73,51.81,51.71,51.76,216318.0,44.5296,44.5985,44.5124,44.5555,216318.0
2019-07-12 15:55:00,51.76,51.77,51.66,51.72,419018.0,44.5555,44.5641,44.4694,44.521,419018.0
2019-07-15 09:30:00,51.82,51.98,51.62,51.64,153957.0,44.6071,44.7448,44.4349,44.4522,153957.0
2019-07-15 09:35:00,51.68,51.8,51.62,51.72,144837.0,44.4866,44.5899,44.4349,44.521,144837.0
2019-07-15 09:40:00,51.73,51.74,51.58,51.63,348333.0,44.5296,44.5382,44.4005,44.4435,348333.0
2019-07-15 09:45:00,51.64,51.67,51.54,51.64,264265.0,44.4522,44.478,44.3661,44.4522,264265.0
2019-07-15 09:50:00,51.63,51.63,51.38,51.48,533829.0,44.4435,44.4435,44.2283,44.3144,533829.0
2019-07-15 09:55:00,51.47,51.57,51.44,51.57,254183.0,44.3058,44.3919,44.28,44.3919,254183.0
2019-07-15 10:00:00,51.56,51.73,51.56,51.72,101221.0,44.3833,44.5296,44.3833,44.521,101221.0
2019-07-15 10:05:00,51.72,51.77,51.5,51.51,322795.0,44.521,44.5641,44.3316,44.3403,322795.0
2019-07-15 10:10:00,51.51,51.57,51.51,51.56,71914.0,44.3403,44.3919,44.3403,44.3833,71914.0
2019-07-15 10:15:00,51.55,51.57,51.51,51.53,92871.0,44.3747,44.3919,44.3403,44.3575,92871.0
2019-07-15 10:20:00,51.53,51.58,51.53,51.55,57682.0,44.3575,44.4005,44.3575,44.3747,57682.0
2019-07-15 10:25:00,51.55,51.6,51.53,51.59,43110.0,44.3747,44.4177,44.3575,44.4091,43110.0
2019-07-15 10:30:00,51.6,51.73,51.6,51.68,63099.0,44.4177,44.5296,44.4177,44.4866,63099.0
2019-07-15 10:35:00,51.67,51.74,51.63,51.64,67958.0,44.478,44.5382,44.4435,44.4522,67958.0
2019-07-15 10:40:00,51.64,51.71,51.63,51.69,187830.0,44.4522,44.5124,44.4435,44.4952,187830.0
2019-07-15 10:45:00,51.69,51.69,51.62,51.65,140897.0,44.4952,44.4952,44.4349,44.4608,140897.0
2019-07-15 10:50:00,51.65,51.71,51.6,51.69,298524.0,44.4608,44.5124,44.4177,44.4952,298524.0
2019-07-15 10:55:00,51.69,51.77,51.65,51.67,78814.0,44.4952,44.5641,44.4608,44.478,78814.0
2019-07-15 11:00:00,51.68,51.7,51.65,51.68,100653.0,44.4866,44.5038,44.4608,44.4866,100653.0
2019-07-15 11:05:00,51.68,51.76,51.67,51.76,68816.0,44.4866,44.5555,44.478,44.5555,68816.0
2019-07-15 11:10:00,51.75,51.91,51.73,51.9,80226.0,44.5468,44.6846,44.5296,44.676,80226.0
2019-07-15 11:15:00,51.9,51.9,51.77,51.79,90255.0,44.676,44.676,44.5641,44.5813,90255.0
2019-07-15 11:20:00,51.8,51.8,51.73,51.75,39059.0,44.5899,44.5899,44.5296,44.5468,39059.0
2019-07-15 11:25:00,51.75,51.75,51.65,51.74,78671.0,44.5468,44.5468,44.4608,44.5382,78671.0
2019-07-15 11:30:00,51.74,51.76,51.54,51.54,174540.0,44.5382,44.5555,44.3661,44.3661,174540.0
2019-07-15 11:35:00,51.54,51.65,51.54,51.64,112555.0,44.3661,44.4608,44.3661,44.4522,112555.0
2019-07-15 11:40:00,51.64,51.67,51.59,51.67,60134.0,44.4522,44.478,44.4091,44.478,60134.0
2019-07-15 11:45:00,51.66,51.67,51.61,51.64,52608.0,44.4694,44.478,44.4263,44.4522,52608.0
2019-07-15 11:50:00,51.64,51.68,51.63,51.68,54723.0,44.4522,44.4866,44.4435,44.4866,54723.0
2019-07-15 11:55:00,51.68,51.73,51.67,51.72,60047.0,44.4866,44.5296,44.478,44.521,60047.0
2019-07-15 12:00:00,51.73,51.75,51.7,51.71,28472.0,44.5296,44.5468,44.5038,44.5124,28472.0
2019-07-15 12:05:00,51.7,51.7,51.52,51.52,40035.0,44.5038,44.5038,44.3489,44.3489,40035.0
2019-07-15 12:10:00,51.52,51.56,51.51,51.52,45690.0,44.3489,44.3833,44.3403,44.3489,45690.0
2019-07-15 12:15:00,51.52,51.57,51.52,51.55,28828.0,44.3489,44.3919,44.3489,44.3747,28828.0
2019-07-15 12:20:00,51.55,51.58,51.53,51.55,65808.0,44.3747,44.4005,44.3575,44.3747,65808.0
2019-07-15 12:25:00,51.55,51.58,51.54,51.58,25236.0,44.3747,44.4005,44.3661,44.4005,25236.0
2019-07-15 12:30:00,51.58,51.6,51.53,51.53,70642.0,44.4005,44.4177,44.3575,44.3575,70642.0
2019-07-15 12:35:00,51.53,51.56,51.47,51.55,79659.0,44.3575,44.3833,44.3058,44.3747,79659.0
2019-07-15 12:40:00,51.56,51.59,51.52,51.58,115516.0,44.3833,44.4091,44.3489,44.4005,115516.0
2019-07-15 12:45:00,51.57,51.59,51.39,51.39,131766.0,44.3919,44.4091,44.237,44.237,131766.0
2019-07-15 12:50:00,51.39,51.42,51.36,51.38,17160.0,44.237,44.2628,44.2111,44.2283,17160.0
2019-07-15 12:55:00,51.39,51.53,51.39,51.52,68857.0,44.237,44.3575,44.237,44.3489,68857.0
2019-07-15 13:00:00,51.53,51.54,51.47,51.52,79640.0,44.3575,44.3661,44.3058,44.3489,79640.0
2019-07-15 13:05:00,51.53,51.56,51.51,51.53,60794.0,44.3575,44.3833,44.3403,44.3575,60794.0
2019-07-15 13:10:00,51.54,51.54,51.51,51.53,18160.0,44.3661,44.3661,44.3403,44.3575,18160.0
2019-07-15 13:15:00,51.53,51.56,51.52,51.54,25218.0,44.3575,44.3833,44.3489,44.3661,25218.0
2019-07-15 13:20:00,51.55,51.56,51.51,51.55,40844.0,44.3747,44.3833,44.3403,44.3747,40844.0
2019-07-15 13:25:00,51.54,51.55,51.5,51.53,158279.0,44.3661,44.3747,44.3316,44.3575,158279.0
2019-07-15 13:30:00,51.53,51.55,51.46,51.51,146904.0,44.3575,44.3747,44.2972,44.3403,146904.0
2019-07-15 13:35:00,51.51,51.55,51.5,51.53,43588.0,44.3403,44.3747,44.3316,44.3575,43588.0
2019-07-15 13:40:00,51.52,51.55,51.52,51.54,33905.0,44.3489,44.3747,44.3489,44.3661,33905.0
2019-07-15 13:45:00,51.53,51.57,51.53,51.57,26727.0,44.3575,44.3919,44.3575,44.3919,26727.0
2019-07-15 13:50:00,51.56,51.57,51.52,51.52,31176.0,44.3833,44.3919,44.3489,44.3489,31176.0
2019-07-15 13:55:00,51.52,51.56,51.52,51.53,56380.0,44.3489,44.3833,44.3489,44.3575,56380.0
2019-07-15 14:00:00,51.54,51.55,51.52,51.52,26867.0,44.3661,44.3747,44.3489,44.3489,26867.0
2019-07-15 14:05:00,51.53,51.56,51.41,51.41,198454.0,44.3575,44.3833,44.2542,44.2542,198454.0
2019-07-15 14:10:00,51.41,51.41,51.31,51.35,81357.0,44.2542,44.2542,44.1681,44.2025,81357.0
2019-07-15 14:15:00,51.35,51.4,51.3,51.37,74465.0,44.2025,44.2456,44.1595,44.2197,74465.0
2019-07-15 14:20:00,51.38,51.39,51.36,51.37,20991.0,44.2283,44.237,44.2111,44.2197,20991.0
2019-07-15 14:25:00,51.37,51.4,51.33,51.35,36962.0,44.2197,44.2456,44.1853,44.2025,36962.0
2019-07-15 14:30:00,51.36,51.44,51.33,51.44,122058.0,44.2111,44.28,44.1853,44.28,122058.0
2019-07-15 14:35:00,51.44,51.48,51.38,51.42,25150.0,44.28,44.3144,44.2283,44.2628,25150.0
2019-07-15 14:40:00,51.4,51.47,51.4,51.43,75860.0,44.2456,44.3058,44.2456,44.2714,75860.0
2019-07-15 14:45:00,51.43,51.47,51.42,51.43,58149.0,44.2714,44.3058,44.2628,44.2714,58149.0
2019-07-15 14:50:00,51.44,51.46,51.43,51.45,69863.0,44.28,44.2972,44.2714,44.2886,69863.0
2019-07-15 14:55:00,51.45,51.45,51.4,51.43,54354.0,44.2886,44.2886,44.2456,44.2714,54354.0
2019-07-15 15:00:00,51.43,51.45,51.41,51.43,125458.0,44.2714,44.2886,44.2542,44.2714,125458.0
2019-07-15 15:05:00,51.43,51.44,51.41,51.44,41075.0,44.2714,44.28,44.2542,44.28,41075.0
2019-07-15 15:10:00,51.44,51.44,51.38,51.42,107579.0,44.28,44.28,44.2283,44.2628,107579.0
2019-07-15 15:15:00,51.42,51.44,51.41,51.43,30729.0,44.2628,44.28,44.2542,44.2714,30729.0
2019-07-15 15:20:00,51.43,51.47,51.41,51.43,36210.0,44.2714,44.3058,44.2542,44.2714,36210.0
2019-07-15 15:25:00,51.43,51.48,51.41,51.43,218514.0,44.2714,44.3144,44.2542,44.2714,218514.0
2019-07-15 15:30:00,51.43,51.49,51.42,51.47,254085.0,44.2714,44.323,44.2628,44.3058,254085.0
2019-07-15 15:35:00,51.46,51.48,51.42,51.47,132393.0,44.2972,44.3144,44.2628,44.3058,132393.0
2019-07-15 15:40:00,51.47,51.49,51.45,51.47,53147.0,44.3058,44.323,44.2886,44.3058,53147.0
2019-07-15 15:45:00,51.47,51.57,51.43,51.57,121967.0,44.3058,44.3919,44.2714,44.3919,121967.0
2019-07-15 15:50:00,51.57,51.64,51.56,51.61,157335.0,44.3919,44.4522,44.3833,44.4263,157335.0
2019-07-15 15:55:00,51.61,51.64,51.54,51.62,356713.0,44.4263,44.4522,44.3661,44.4349,356713.0
2019-07-16 09:30:00,51.29,51.35,51.07,51.18,129680.0,44.1509,44.2025,43.9615,44.0562,129680.0
2019-07-16 09:35:00,51.19,51.2,50.79,50.83,61715.0,44.0648,44.0734,43.7205,43.7549,61715.0
2019-07-16 09:40:00,50.85,50.98,50.84,50.95,197789.0,43.7721,43.884,43.7635,43.8582,197789.0
2019-07-16 09:45:00,50.96,51.0,50.94,50.97,81428.0,43.8668,43.9012,43.8496,43.8754,81428.0
2019-07-16 09:50:00,50.98,51.08,50.98,51.05,95708.0,43.884,43.9701,43.884,43.9443,95708.0
2019-07-16 09:55:00,51.05,51.07,51.01,51.04,52494.0,43.9443,43.9615,43.9098,43.9357,52494.0
2019-07-16 10:00:00,51.05,51.15,51.02,51.09,111853.0,43.9443,44.0304,43.9185,43.9787,111853.0
2019-07-16 10:05:00,51.1,51.15,51.06,51.12,93339.0,43.9873,44.0304,43.9529,44.0045,93339.0
2019-07-16 10:10:00,51.13,51.18,51.07,51.16,60167.0,44.0131,44.0562,43.9615,44.039,60167.0
2019-07-16 10:15:00,51.16,51.19,51.12,51.18,49389.0,44.039,44.0648,44.0045,44.0562,49389.0
2019-07-16 10:20:00,51.18,51.28,51.17,51.25,75580.0,44.0562,44.1423,44.0476,44.1164,75580.0
2019-07-16 10:25:00,51.26,51.28,51.21,51.26,68289.0,44.125,44.1423,44.082,44.125,68289.0
2019-07-16 10:30:00,51.26,51.28,51.2,51.22,145316.0,44.125,44.1423,44.0734,44.0906,145316.0
2019-07-16 10:35:00,51.22,51.28,51.22,51.25,104949.0,44.0906,44.1423,44.0906,44.1164,104949.0
2019-07-16 10:40:00,51.25,51.29,51.23,51.29,79845.0,44.1164,44.1509,44.0992,44.1509,79845.0
2019-07-16 10:45:00,51.29,51.3,51.24,51.26,48060.0,44.1509,44.1595,44.1078,44.125,48060.0
2019-07-16 10:50:00,51.26,51.3,51.24,51.28,152880.0,44.125,44.1595,44.1078,44.1423,152880.0
2019-07-16 10:55:00,51.29,51.33,51.28,51.28,95154.0,44.1509,44.1853,44.1423,44.1423,95154.0
2019-07-16 11:00:00,51.29,51.3,51.26,51.28,46518.0,44.1509,44.1595,44.125,44.1423,46518.0
2019-07-16 11:05:00,51.28,51.31,51.27,51.3,41577.0,44.1423,44.1681,44.1337,44.1595,41577.0
2019-07-16 11:10:00,51.3,51.35,51.28,51.3,65958.0,44.1595,44.2025,44.1423,44.1595,65958.0
2019-07-16 11:15:00,51.29,51.35,51.28,51.32,41601.0,44.1509,44.2025,44.1423,44.1767,41601.0
2019-07-16 11:20:00,51.32,51.36,51.28,51.29,44237.0,44.1767,44.2111,44.1423,44.1509,44237.0
2019-07-16 11:25:00,51.29,51.34,51.28,51.32,42982.0,44.1509,44.1939,44.1423,44.1767,42982.0
2019-07-16 11:30:00,51.32,51.38,51.31,51.38,40223.0,44.1767,44.2283,44.1681,44.2283,40223.0
2019-07-16 11:35:00,51.37,51.39,51.33,51.34,64345.0,44.2197,44.237,44.1853,44.1939,64345.0
2019-07-16 11:40:00,51.34,51.35,51.31,51.34,70338.0,44.1939,44.2025,44.1681,44.1939,70338.0
2019-07-16 11:45:00,51.34,51.43,51.34,51.39,46585.0,44.1939,44.2714,44.1939,44.237,46585.0
2019-07-16 11:50:00,51.4,51.44,51.38,51.41,70816.0,44.2456,44.28,44.2283,44.2542,70816.0
2019-07-16 11:55:00,51.41,51.42,51.37,51.41,52436.0,44.2542,44.2628,44.2197,44.2542,52436.0
2019-07-16 12:00:00,51.41,51.41,51.3,51.34,117785.0,44.2542,44.2542,44.1595,44.1939,117785.0
2019-07-16 12:05:00,51.34,51.38,51.27,51.34,97156.0,44.1939,44.2283,44.1337,44.1939,97156.0
2019-07-16 12:10:00,51.34,51.35,51.26,51.28,87860.0,44.1939,44.2025,44.125,44.1423,87860.0
2019-07-16 12:15:00,51.28,51.34,51.2,51.24,163934.0,44.1423,44.1939,44.0734,44.1078,163934.0
2019-07-16 12:20:00,51.24,51.3,51.23,51.23,71144.0,44.1078,44.1595,44.0992,44.0992,71144.0
2019-07-16 12:25:00,51.23,51.35,51.23,51.32,88148.0,44.0992,44.2025,44.0992,44.1767,88148.0
2019-07-16 12:30:00,51.33,51.36,51.29,51.36,67436.0,44.1853,44.2111,44.1509,44.2111,67436.0
2019-07-16 12:35:00,51.35,51.42,51.34,51.36,45459.0,44.2025,44.2628,44.1939,44.2111,45459.0
2019-07-16 12:40:00,51.37,51.39,51.34,51.38,52136.0,44.2197,44.237,44.1939,44.2283,52136.0
2019-07-16 12:45:00,51.37,51.4,51.35,51.39,133446.0,44.2197,44.2456,44.2025,44.237,133446.0
2019-07-16 12:50:00,51.39,51.39,51.18,51.21,123554.0,44.237,44.237,44.0562,44.082,123554.0
2019-07-16 12:55:00,51.19,51.19,51.06,51.15,143832.0,44.0648,44.0648,43.9529,44.0304,143832.0
2019-07-16 13:00:00,51.15,51.19,51.09,51.1,55556.0,44.0304,44.0648,43.9787,43.9873,55556.0
2019-07-16 13:05:00,51.09,51.12,51.04,51.05,36183.0,43.9787,44.0045,43.9357,43.9443,36183.0
2019-07-16 13:10:00,51.05,51.07,51.04,51.05,70363.0,43.9443,43.9615,43.9357,43.9443,70363.0
2019-07-16 13:15:00,51.05,51.06,50.95,50.98,122429.0,43.9443,43.9529,43.8582,43.884,122429.0
2019-07-16 13:20:00,50.99,51.01,50.99,51.0,107723.0,43.8926,43.9098,43.8926,43.9012,107723.0
2019-07-16 13:25:00,51.0,51.02,50.99,51.01,48779.0,43.9012,43.9185,43.8926,43.9098,48779.0
2019-07-16 13:30:00,51.0,51.02,50.99,51.02,27163.0,43.9012,43.9185,43.8926,43.9185,27163.0
2019-07-16 13:35:00,51.01,51.02,50.99,51.0,51018.0,43.9098,43.9185,43.8926,43.9012,51018.0
2019-07-16 13:40:00,51.0,51.01,50.86,50.87,70420.0,43.9012,43.9098,43.7807,43.7893,70420.0
2019-07-16 13:45:00,50.87,50.95,50.86,50.87,183376.0,43.7893,43.8582,43.7807,43.7893,183376.0
2019-07-16 13:50:00,50.86,50.87,50.7,50.8,89095.0,43.7807,43.7893,43.643,43.7291,89095.0
2019-07-16 13:55:00,50.8,50.81,50.74,50.79,51403.0,43.7291,43.7377,43.6774,43.7205,51403.0
2019-07-16 14:00:00,50.78,50.79,50.7,50.75,39234.0,43.7119,43.7205,43.643,43.686,39234.0
2019-07-16 14:05:00,50.75,50.79,50.74,50.78,69002.0,43.686,43.7205,43.6774,43.7119,69002.0
2019-07-16 14:10:00,50.78,50.82,50.74,50.8,88535.0,43.7119,43.7463,43.6774,43.7291,88535.0
2019-07-16 14:15:00,50.8,50.8,50.71,50.71,111542.0,43.7291,43.7291,43.6516,43.6516,111542.0
2019-07-16 14:20:00,50.72,50.81,50.71,50.8,42992.0,43.6602,43.7377,43.6516,43.7291,42992.0
2019-07-16 14:25:00,50.8,50.83,50.75,50.83,36773.0,43.7291,43.7549,43.686,43.7549,36773.0
2019-07-16 14:30:00,50.82,50.86,50.78,50.82,99074.0,43.7463,43.7807,43.7119,43.7463,99074.0
2019-07-16 14:35:00,50.82,50.96,50.81,50.96,70985.0,43.7463,43.8668,43.7377,43.8668,70985.0
2019-07-16 14:40:00,50.96,51.03,50.94,51.03,61888.0,43.8668,43.9271,43.8496,43.9271,61888.0
2019-07-16 14:45:00,51.03,51.04,51.0,51.04,31886.0,43.9271,43.9357,43.9012,43.9357,31886.0
2019-07-16 14:50:00,51.04,51.08,51.03,51.06,48241.0,43.9357,43.9701,43.9271,43.9529,48241.0
2019-07-16 14:55:00,51.05,51.09,50.99,50.99,66961.0,43.9443,43.9787,43.8926,43.8926,66961.0
2019-07-16 15:00:00,50.99,51.0,50.94,50.99,53086.0,43.8926,43.9012,43.8496,43.8926,53086.0
2019-07-16 15:05:00,50.99,51.02,50.98,51.02,83588.0,43.8926,43.9185,43.884,43.9185,83588.0
2019-07-16 15:10:00,51.01,51.08,51.01,51.05,83492.0,43.9098,43.9701,43.9098,43.9443,83492.0
2019-07-16 15:15:00,51.05,51.08,51.03,51.08,53294.0,43.9443,43.9701,43.9271,43.9701,53294.0
2019-07-16 15:20:00,51.08,51.1,51.03,51.08,113507.0,43.9701,43.9873,43.9271,43.9701,113507.0
2019-07-16 15:25:00,51.08,51.09,51.04,51.07,64042.0,43.9701,43.9787,43.9357,43.9615,64042.0
2019-07-16 15:30:00,51.08,51.11,51.06,51.11,135903.0,43.9701,43.9959,43.9529,43.9959,135903.0
2019-07-16 15:35:00,51.11,51.11,51.02,51.05,207607.0,43.9959,43.9959,43.9185,43.9443,207607.0
2019-07-16 15:40:00,51.05,51.08,51.03,51.07,146399.0,43.9443,43.9701,43.9271,43.9615,146399.0
2019-07-16 15:45:00,51.07,51.11,51.06,51.06,140330.0,43.9615,43.9959,43.9529,43.9529,140330.0
2019-07-16 15:50:00,51.06,51.11,51.05,51.08,243363.0,43.9529,43.9959,43.9443,43.9701,243363.0
2019-07-16 15:55:00,51.08,51.11,51.02,51.1,649426.0,43.9701,43.9959,43.9185,43.9873,649426.0
2019-07-17 09:30:00,51.03,51.11,50.91,51.1,101688.0,43.9271,43.9959,43.8238,43.9873,101688.0
2019-07-17 09:35:00,51.11,51.12,50.98,50.99,45481.0,43.9959,44.0045,43.884,43.8926,45481.0
2019-07-17 09:40:00,50.97,51.16,50.9,51.04,139994.0,43.8754,44.039,43.8152,43.9357,139994.0
2019-07-17 09:45:00,51.05,51.11,50.99,51.07,119749.0,43.9443,43.9959,43.8926,43.9615,119749.0
2019-07-17 09:50:00,51.08,51.15,51.07,51.09,74520.0,43.9701,44.0304,43.9615,43.9787,74520.0
2019-07-17 09:55:00,51.1,51.22,51.09,51.16,64602.0,43.9873,44.0906,43.9787,44.039,64602.0
2019-07-17 10:00:00,51.17,51.2,51.07,51.15,58390.0,44.0476,44.0734,43.9615,44.0304,58390.0
2019-07-17 10:05:00,51.15,51.16,51.08,51.11,65800.0,44.0304,44.039,43.9701,43.9959,65800.0
2019-07-17 10:10:00,51.1,51.21,51.1,51.11,162268.0,43.9873,44.082,43.9873,43.9959,162268.0
2019-07-17 10:15:00,51.1,51.26,51.09,51.23,81304.0,43.9873,44.125,43.9787,44.0992,81304.0
2019-07-17 10:20:00,51.23,51.27,51.17,51.18,84284.0,44.0992,44.1337,44.0476,44.0562,84284.0
2019-07-17 10:25:00,51.18,51.25,51.16,51.2,45466.0,44.0562,44.1164,44.039,44.0734,45466.0
2019-07-17 10:30:00,51.18,51.26,51.14,51.24,141085.0,44.0562,44.125,44.0218,44.1078,141085.0
2019-07-17 10:35:00,51.24,51.27,51.1,51.14,50782.0,44.1078,44.1337,43.9873,44.0218,50782.0
2019-07-17 10:40:00,51.13,51.17,51.02,51.07,192718.0,44.0131,44.0476,43.9185,43.9615,192718.0
2019-07-17 10:45:00,51.07,51.14,51.0,51.05,216891.0,43.9615,44.0218,43.9012,43.9443,216891.0
2019-07-17 10:50:00,51.05,51.11,50.94,51.0,162135.0,43.9443,43.9959,43.8496,43.9012,162135.0
2019-07-17 10:55:00,51.0,51.04,50.95,51.02,52425.0,43.9012,43.9357,43.8582,43.9185,52425.0
2019-07-17 11:00:00,51.0,51.06,50.98,50.98,20658.0,43.9012,43.9529,43.884,43.884,20658.0
2019-07-17 11:05:00,50.98,51.01,50.96,50.99,44578.0,43.884,43.9098,43.8668,43.8926,44578.0
2019-07-17 11:10:00,50.98,51.02,50.97,50.98,50250.0,43.884,43.9185,43.8754,43.884,50250.0
2019-07-17 11:15:00,50.99,51.07,50.99,51.06,24162.0,43.8926,43.9615,43.8926,43.9529,24162.0
2019-07-17 11:20:00,51.06,51.12,51.05,51.11,19032.0,43.9529,44.0045,43.9443,43.9959,19032.0
2019-07-17 11:25:00,51.11,51.25,51.11,51.23,48229.0,43.9959,44.1164,43.9959,44.0992,48229.0
2019-07-17 11:30:00,51.23,51.3,51.22,51.26,26568.0,44.0992,44.1595,44.0906,44.125,26568.0
2019-07-17 11:35:00,51.25,51.4,51.25,51.39,40960.0,44.1164,44.2456,44.1164,44.237,40960.0
2019-07-17 11:40:00,51.4,51.5,51.38,51.48,31195.0,44.2456,44.3316,44.2283,44.3144,31195.0
2019-07-17 11:45:00,51.48,51.52,51.46,51.48,37034.0,44.3144,44.3489,44.2972,44.3144,37034.0
2019-07-17 11:50:00,51.49,51.52,51.47,51.51,53573.0,44.323,44.3489,44.3058,44.3403,53573.0
2019-07-17 11:55:00,51.51,51.55,51.42,51.5,80046.0,44.3403,44.3747,44.2628,44.3316,80046.0
2019-07-17 12:00:00,51.5,51.51,51.4,51.44,144726.0,44.3316,44.3403,44.2456,44.28,144726.0
2019-07-17 12:05:00,51.44,51.47,51.4,51.41,85201.0,44.28,44.3058,44.2456,44.2542,85201.0
2019-07-17 12:10:00,51.41,51.42,51.35,51.37,115272.0,44.2542,44.2628,44.2025,44.2197,115272.0
2019-07-17 12:15:00,51.37,51.44,51.36,51.39,101241.0,44.2197,44.28,44.2111,44.237,101241.0
2019-07-17 12:20:00,51.38,51.41,51.34,51.35,225809.0,44.2283,44.2542,44.1939,44.2025,225809.0
2019-07-17 12:25:00,51.35,51.39,51.33,51.37,104259.0,44.2025,44.237,44.1853,44.2197,104259.0
2019-07-17 12:30:00,51.37,51.37,51.28,51.28,62492.0,44.2197,44.2197,44.1423,44.1423,62492.0
2019-07-17 12:35:00,51.28,51.37,51.27,51.33,42482.0,44.1423,44.2197,44.1337,44.1853,42482.0
2019-07-17 12:40:00,51.33,51.36,51.32,51.34,49379.0,44.1853,44.2111,44.1767,44.1939,49379.0
2019-07-17 12:45:00,51.33,51.35,51.31,51.34,19806.0,44.1853,44.2025,44.1681,44.1939,19806.0
2019-07-17 12:50:00,51.33,51.36,51.31,51.35,42348.0,44.1853,44.2111,44.1681,44.2025,42348.0
2019-07-17 12:55:00,51.35,51.35,51.28,51.29,108524.0,44.2025,44.2025,44.1423,44.1509,108524.0
2019-07-17 13:00:00,51.29,51.33,51.27,51.31,57478.0,44.1509,44.1853,44.1337,44.1681,57478.0
2019-07-17 13:05:00,51.31,51.31,51.17,51.2,76517.0,44.1681,44.1681,44.0476,44.0734,76517.0
2019-07-17 13:10:00,51.2,51.21,51.16,51.18,34719.0,44.0734,44.082,44.039,44.0562,34719.0
2019-07-17 13:15:00,51.17,51.18,51.11,51.13,28314.0,44.0476,44.0562,43.9959,44.0131,28314.0
2019-07-17 13:20:00,51.12,51.12,51.07,51.09,23150.0,44.0045,44.0045,43.9615,43.9787,23150.0
2019-07-17 13:25:00,51.09,51.1,51.05,51.05,36472.0,43.9787,43.9873,43.9443,43.9443,36472.0
2019-07-17 13:30:00,51.06,51.09,51.04,51.08,60790.0,43.9529,43.9787,43.9357,43.9701,60790.0
2019-07-17 13:35:00,51.07,51.14,51.07,51.14,43623.0,43.9615,44.0218,43.9615,44.0218,43623.0
2019-07-17 13:40:00,51.13,51.21,51.12,51.19,37304.0,44.0131,44.082,44.0045,44.0648,37304.0
2019-07-17 13:45:00,51.19,51.21,51.18,51.2,22640.0,44.0648,44.082,44.0562,44.0734,22640.0
2019-07-17 13:50:00,51.2,51.2,51.16,51.19,20917.0,44.0734,44.0734,44.039,44.0648,20917.0
2019-07-17 13:55:00,51.2,51.2,51.18,51.19,10184.0,44.0734,44.0734,44.0562,44.0648,10184.0
2019-07-17 14:00:00,51.19,51.19,51.12,51.13,47614.0,44.0648,44.0648,44.0045,44.0131,47614.0
2019-07-17 14:05:00,51.13,51.17,51.11,51.13,25979.0,44.0131,44.0476,43.9959,44.0131,25979.0
2019-07-17 14:10:00,51.13,51.13,51.09,51.1,30886.0,44.0131,44.0131,43.9787,43.9873,30886.0
2019-07-17 14:15:00,51.1,51.13,51.08,51.13,31853.0,43.9873,44.0131,43.9701,44.0131,31853.0
2019-07-17 14:20:00,51.13,51.17,51.12,51.16,41902.0,44.0131,44.0476,44.0045,44.039,41902.0
2019-07-17 14:25:00,51.16,51.18,51.11,51.13,44233.0,44.039,44.0562,43.9959,44.0131,44233.0
2019-07-17 14:30:00,51.13,51.15,51.12,51.13,28198.0,44.0131,44.0304,44.0045,44.0131,28198.0
2019-07-17 14:35:00,51.13,51.18,51.12,51.18,31957.0,44.0131,44.0562,44.0045,44.0562,31957.0
2019-07-17 14:40:00,51.18,51.18,51.16,51.17,25779.0,44.0562,44.0562,44.039,44.0476,25779.0
2019-07-17 14:45:00,51.18,51.25,51.17,51.24,47613.0,44.0562,44.1164,44.0476,44.1078,47613.0
2019-07-17 14:50:00,51.24,51.27,51.2,51.22,38811.0,44.1078,44.1337,44.0734,44.0906,38811.0
2019-07-17 14:55:00,51.22,51.25,51.2,51.25,34148.0,44.0906,44.1164,44.0734,44.1164,34148.0
2019-07-17 15:00:00,51.25,51.25,51.19,51.21,138706.0,44.1164,44.1164,44.0648,44.082,138706.0
2019-07-17 15:05:00,51.21,51.22,51.18,51.22,70715.0,44.082,44.0906,44.0562,44.0906,70715.0
2019-07-17 15:10:00,51.22,51.25,51.18,51.21,55938.0,44.0906,44.1164,44.0562,44.082,55938.0
2019-07-17 15:15:00,51.21,51.26,51.2,51.26,46268.0,44.082,44.125,44.0734,44.125,46268.0
2019-07-17 15:20:00,51.26,51.26,51.19,51.2,57087.0,44.125,44.125,44.0648,44.0734,57087.0
2019-07-17 15:25:00,51.2,51.25,51.18,51.21,75520.0,44.0734,44.1164,44.0562,44.082,75520.0
2019-07-17 15:30:00,51.2,51.24,51.18,51.22,127192.0,44.0734,44.1078,44.0562,44.0906,127192.0
2019-07-17 15:35:00,51.22,51.27,51.19,51.25,174129.0,44.0906,44.1337,44.0648,44.1164,174129.0
2019-07-17 15:40:00,51.25,51.26,51.2,51.22,117270.0,44.1164,44.125,44.0734,44.0906,117270.0
2019-07-17 15:45:00,51.22,51.26,51.21,51.25,128003.0,44.0906,44.125,44.082,44.1164,128003.0
2019-07-17 15:50:00,51.26,51.26,51.2,51.23,215605.0,44.125,44.125,44.0734,44.0992,215605.0
2019-07-17 15:55:00,51.22,51.25,51.17,51.19,338885.0,44.0906,44.1164,44.0476,44.0648,338885.0
2019-07-18 09:30:00,51.0,51.0,50.8,50.9,101170.0,43.9012,43.9012,43.7291,43.8152,101170.0
2019-07-18 09:35:00,50.91,51.14,50.91,51.13,125839.0,43.8238,44.0218,43.8238,44.0131,125839.0
2019-07-18 09:40:00,51.12,51.12,50.94,51.0,86618.0,44.0045,44.0045,43.8496,43.9012,86618.0
2019-07-18 09:45:00,51.0,51.02,50.81,50.82,263718.0,43.9012,43.9185,43.7377,43.7463,263718.0
2019-07-18 09:50:00,50.83,50.93,50.81,50.89,212156.0,43.7549,43.841,43.7377,43.8065,212156.0
2019-07-18 09:55:00,50.88,50.9,50.81,50.82,143508.0,43.7979,43.8152,43.7377,43.7463,143508.0
2019-07-18 10:00:00,50.82,50.82,50.7,50.77,256327.0,43.7463,43.7463,43.643,43.7033,256327.0
2019-07-18 10:05:00,50.77,50.77,50.66,50.68,236281.0,43.7033,43.7033,43.6086,43.6258,236281.0
2019-07-18 10:10:00,50.67,50.78,50.63,50.75,252260.0,43.6172,43.7119,43.5827,43.686,252260.0
2019-07-18 10:15:00,50.76,50.8,50.73,50.75,100111.0,43.6946,43.7291,43.6688,43.686,100111.0
2019-07-18 10:20:00,50.75,50.89,50.75,50.85,148170.0,43.686,43.8065,43.686,43.7721,148170.0
2019-07-18 10:25:00,50.84,50.87,50.8,50.83,196370.0,43.7635,43.7893,43.7291,43.7549,196370.0
2019-07-18 10:30:00,50.84,50.85,50.78,50.78,157344.0,43.7635,43.7721,43.7119,43.7119,157344.0
2019-07-18 10:35:00,50.78,50.83,50.75,50.8,100654.0,43.7119,43.7549,43.686,43.7291,100654.0
2019-07-18 10:40:00,50.8,50.84,50.74,50.81,144706.0,43.7291,43.7635,43.6774,43.7377,144706.0
2019-07-18 10:45:00,50.82,50.87,50.77,50.83,126706.0,43.7463,43.7893,43.7033,43.7549,126706.0
2019-07-18 10:50:00,50.83,50.85,50.81,50.84,56785.0,43.7549,43.7721,43.7377,43.7635,56785.0
2019-07-18 10:55:00,50.84,50.86,50.82,50.83,83332.0,43.7635,43.7807,43.7463,43.7549,83332.0
2019-07-18 11:00:00,50.83,50.83,50.71,50.74,225551.0,43.7549,43.7549,43.6516,43.6774,225551.0
2019-07-18 11:05:00,50.74,50.79,50.65,50.66,204620.0,43.6774,43.7205,43.6,43.6086,204620.0
2019-07-18 11:10:00,50.67,50.74,50.63,50.63,137740.0,43.6172,43.6774,43.5827,43.5827,137740.0
2019-07-18 11:15:00,50.62,50.73,50.62,50.69,205096.0,43.5741,43.6688,43.5741,43.6344,205096.0
2019-07-18 11:20:00,50.69,50.72,50.66,50.67,220885.0,43.6344,43.6602,43.6086,43.6172,220885.0
2019-07-18 11:25:00,50.68,50.76,50.67,50.75,109493.0,43.6258,43.6946,43.6172,43.686,109493.0
2019-07-18 11:30:00,50.75,50.78,50.72,50.76,78911.0,43.686,43.7119,43.6602,43.6946,78911.0
2019-07-18 11:35:00,50.76,50.79,50.73,50.76,35796.0,43.6946,43.7205,43.6688,43.6946,35796.0
2019-07-18 11:40:00,50.75,50.76,50.73,50.73,82499.0,43.686,43.6946,43.6688,43.6688,82499.0
2019-07-18 11:45:00,50.73,50.77,50.69,50.73,170841.0,43.6688,43.7033,43.6344,43.6688,170841.0
2019-07-18 11:50:00,50.73,50.77,50.7,50.75,113817.0,43.6688,43.7033,43.643,43.686,113817.0
2019-07-18 11:55:00,50.74,50.85,50.74,50.85,101096.0,43.6774,43.7721,43.6774,43.7721,101096.0
2019-07-18 12:00:00,50.84,50.87,50.83,50.86,62878.0,43.7635,43.7893,43.7549,43.7807,62878.0
2019-07-18 12:05:00,50.87,50.89,50.83,50.87,32357.0,43.7893,43.8065,43.7549,43.7893,32357.0
2019-07-18 12:10:00,50.87,50.88,50.82,50.84,18894.0,43.7893,43.7979,43.7463,43.7635,18894.0
2019-07-18 12:15:00,50.83,50.85,50.77,50.79,93170.0,43.7549,43.7721,43.7033,43.7205,93170.0
2019-07-18 12:20:00,50.79,50.83,50.78,50.82,28353.0,43.7205,43.7549,43.7119,43.7463,28353.0
2019-07-18 12:25:00,50.81,50.82,50.77,50.78,21564.0,43.7377,43.7463,43.7033,43.7119,21564.0
2019-07-18 12:30:00,50.79,50.83,50.77,50.81,22692.0,43.7205,43.7549,43.7033,43.7377,22692.0
2019-07-18 12:35:00,50.81,50.82,50.75,50.76,22727.0,43.7377,43.7463,43.686,43.6946,22727.0
2019-07-18 12:40:00,50.77,50.78,50.7,50.7,83670.0,43.7033,43.7119,43.643,43.643,83670.0
2019-07-18 12:45:00,50.71,50.77,50.69,50.73,105454.0,43.6516,43.7033,43.6344,43.6688,105454.0
2019-07-18 12:50:00,50.73,50.77,50.72,50.75,55765.0,43.6688,43.7033,43.6602,43.686,55765.0
2019-07-18 12:55:00,50.75,50.76,50.71,50.74,29876.0,43.686,43.6946,43.6516,43.6774,29876.0
2019-07-18 13:00:00,50.73,50.75,50.7,50.74,71582.0,43.6688,43.686,43.643,43.6774,71582.0
2019-07-18 13:05:00,50.73,50.76,50.71,50.74,32768.0,43.6688,43.6946,43.6516,43.6774,32768.0
2019-07-18 13:10:00,50.74,50.77,50.73,50.76,19948.0,43.6774,43.7033,43.6688,43.6946,19948.0
2019-07-18 13:15:00,50.76,50.85,50.76,50.84,61474.0,43.6946,43.7721,43.6946,43.7635,61474.0
2019-07-18 13:20:00,50.85,50.85,50.82,50.82,51546.0,43.7721,43.7721,43.7463,43.7463,51546.0
2019-07-18 13:25:00,50.83,50.83,50.79,50.82,42718.0,43.7549,43.7549,43.7205,43.7463,42718.0
2019-07-18 13:30:00,50.81,50.83,50.79,50.81,30236.0,43.7377,43.7549,43.7205,43.7377,30236.0
2019-07-18 13:35:00,50.81,50.86,50.8,50.81,23907.0,43.7377,43.7807,43.7291,43.7377,23907.0
2019-07-18 13:40:00,50.8,50.83,50.78,50.8,42233.0,43.7291,43.7549,43.7119,43.7291,42233.0
2019-07-18 13:45:00,50.8,50.83,50.75,50.78,36962.0,43.7291,43.7549,43.686,43.7119,36962.0
2019-07-18 13:50:00,50.79,50.79,50.71,50.73,46946.0,43.7205,43.7205,43.6516,43.6688,46946.0
2019-07-18 13:55:00,50.73,50.76,50.73,50.75,32633.0,43.6688,43.6946,43.6688,43.686,32633.0
2019-07-18 14:00:00,50.74,50.77,50.73,50.76,25671.0,43.6774,43.7033,43.6688,43.6946,25671.0
2019-07-18 14:05:00,50.75,50.77,50.71,50.73,46659.0,43.686,43.7033,43.6516,43.6688,46659.0
2019-07-18 14:10:00,50.72,50.73,50.67,50.67,47134.0,43.6602,43.6688,43.6172,43.6172,47134.0
2019-07-18 14:15:00,50.67,50.75,50.66,50.75,183231.0,43.6172,43.686,43.6086,43.686,183231.0
2019-07-18 14:20:00,50.75,50.76,50.71,50.75,88846.0,43.686,43.6946,43.6516,43.686,88846.0
2019-07-18 14:25:00,50.75,50.8,50.71,50.79,31332.0,43.686,43.7291,43.6516,43.7205,31332.0
2019-07-18 14:30:00,50.8,50.8,50.74,50.76,16955.0,43.7291,43.7291,43.6774,43.6946,16955.0
2019-07-18 14:35:00,50.76,50.77,50.73,50.76,69366.0,43.6946,43.7033,43.6688,43.6946,69366.0
2019-07-18 14:40:00,50.75,50.76,50.7,50.74,91891.0,43.686,43.6946,43.643,43.6774,91891.0
2019-07-18 14:45:00,50.75,50.77,50.73,50.74,52705.0,43.686,43.7033,43.6688,43.6774,52705.0
2019-07-18 14:50:00,50.75,50.75,50.71,50.73,43796.0,43.686,43.686,43.6516,43.6688,43796.0
2019-07-18 14:55:00,50.73,50.78,50.72,50.75,51878.0,43.6688,43.7119,43.6602,43.686,51878.0
2019-07-18 15:00:00,50.75,50.83,50.73,50.81,53689.0,43.686,43.7549,43.6688,43.7377,53689.0
2019-07-18 15:05:00,50.8,50.81,50.77,50.8,38758.0,43.7291,43.7377,43.7033,43.7291,38758.0
2019-07-18 15:10:00,50.8,50.82,50.78,50.8,72795.0,43.7291,43.7463,43.7119,43.7291,72795.0
2019-07-18 15:15:00,50.8,50.86,50.8,50.86,50396.0,43.7291,43.7807,43.7291,43.7807,50396.0
2019-07-18 15:20:00,50.86,50.89,50.83,50.86,86295.0,43.7807,43.8065,43.7549,43.7807,86295.0
2019-07-18 15:25:00,50.86,50.87,50.8,50.86,78209.0,43.7807,43.7893,43.7291,43.7807,78209.0
2019-07-18 15:30:00,50.86,50.86,50.83,50.85,81729.0,43.7807,43.7807,43.7549,43.7721,81729.0
2019-07-18 15:35:00,50.85,50.95,50.84,50.94,97096.0,43.7721,43.8582,43.7635,43.8496,97096.0
2019-07-18 15:40:00,50.95,50.99,50.93,50.93,128891.0,43.8582,43.8926,43.841,43.841,128891.0
2019-07-18 15:45:00,50.93,50.98,50.93,50.98,108139.0,43.841,43.884,43.841,43.884,108139.0
2019-07-18 15:50:00,50.97,51.04,50.97,51.03,190270.0,43.8754,43.9357,43.8754,43.9271,190270.0
2019-07-18 15:55:00,51.03,51.07,50.96,51.01,366126.0,43.9271,43.9615,43.8668,43.9098,366126.0
2019-07-19 09:30:00,51.04,51.08,50.88,50.95,603773.0,43.9357,43.9701,43.7979,43.8582,603773.0
2019-07-19 09:35:00,50.97,51.33,50.85,51.26,97107.0,43.8754,44.1853,43.7721,44.125,97107.0
2019-07-19 09:40:00,51.28,51.63,51.26,51.61,94519.0,44.1423,44.4435,44.125,44.4263,94519.0
2019-07-19 09:45:00,51.61,51.67,51.49,51.67,73386.0,44.4263,44.478,44.323,44.478,73386.0
2019-07-19 09:50:00,51.68,51.7,51.51,51.53,74732.0,44.4866,44.5038,44.3403,44.3575,74732.0
2019-07-19 09:55:00,51.52,51.68,51.51,51.66,39195.0,44.3489,44.4866,44.3403,44.4694,39195.0
2019-07-19 10:00:00,51.65,51.72,51.59,51.62,59943.0,44.4608,44.521,44.4091,44.4349,59943.0
2019-07-19 10:05:00,51.62,51.69,51.55,51.68,64752.0,44.4349,44.4952,44.3747,44.4866,64752.0
2019-07-19 10:10:00,51.69,51.79,51.68,51.7,80512.0,44.4952,44.5813,44.4866,44.5038,80512.0
2019-07-19 10:15:00,51.7,51.79,51.7,51.77,50123.0,44.5038,44.5813,44.5038,44.5641,50123.0
2019-07-19 10:20:00,51.77,51.85,51.77,51.8,66435.0,44.5641,44.6329,44.5641,44.5899,66435.0
2019-07-19 10:25:00,51.8,51.83,51.7,51.8,86130.0,44.5899,44.6157,44.5038,44.5899,86130.0
2019-07-19 10:30:00,51.8,51.92,51.8,51.91,167879.0,44.5899,44.6932,44.5899,44.6846,167879.0
2019-07-19 10:35:00,51.92,52.1,51.91,52.03,213933.0,44.6932,44.8481,44.6846,44.7879,213933.0
2019-07-19 10:40:00,52.05,52.08,51.98,52.01,46273.0,44.8051,44.8309,44.7448,44.7707,46273.0
2019-07-19 10:45:00,52.02,52.02,51.95,51.98,44880.0,44.7793,44.7793,44.719,44.7448,44880.0
2019-07-19 10:50:00,51.98,52.03,51.97,52.01,54767.0,44.7448,44.7879,44.7362,44.7707,54767.0
2019-07-19 10:55:00,52.01,52.08,52.0,52.05,31601.0,44.7707,44.8309,44.762,44.8051,31601.0
2019-07-19 11:00:00,52.05,52.08,51.96,52.0,48169.0,44.8051,44.8309,44.7276,44.762,48169.0
2019-07-19 11:05:00,52.0,52.03,51.96,52.02,42634.0,44.762,44.7879,44.7276,44.7793,42634.0
2019-07-19 11:10:00,52.02,52.02,51.95,51.96,36824.0,44.7793,44.7793,44.719,44.7276,36824.0
2019-07-19 11:15:00,51.95,51.98,51.94,51.96,39868.0,44.719,44.7448,44.7104,44.7276,39868.0
2019-07-19 11:20:00,51.96,52.0,51.94,51.98,36393.0,44.7276,44.762,44.7104,44.7448,36393.0
2019-07-19 11:25:00,51.98,51.98,51.81,51.86,48914.0,44.7448,44.7448,44.5985,44.6415,48914.0
2019-07-19 11:30:00,51.85,51.89,51.82,51.83,39776.0,44.6329,44.6674,44.6071,44.6157,39776.0
2019-07-19 11:35:00,51.83,51.84,51.77,51.79,65733.0,44.6157,44.6243,44.5641,44.5813,65733.0
2019-07-19 11:40:00,51.79,51.87,51.75,51.87,42429.0,44.5813,44.6501,44.5468,44.6501,42429.0
2019-07-19 11:45:00,51.87,51.91,51.83,51.9,49347.0,44.6501,44.6846,44.6157,44.676,49347.0
2019-07-19 11:50:00,51.91,51.98,51.9,51.96,49205.0,44.6846,44.7448,44.676,44.7276,49205.0
2019-07-19 11:55:00,51.96,51.99,51.92,51.96,39450.0,44.7276,44.7534,44.6932,44.7276,39450.0
2019-07-19 12:00:00,51.96,52.01,51.95,51.96,52193.0,44.7276,44.7707,44.719,44.7276,52193.0
2019-07-19 12:05:00,51.95,51.97,51.89,51.89,49340.0,44.719,44.7362,44.6674,44.6674,49340.0
2019-07-19 12:10:00,51.9,51.93,51.88,51.9,48481.0,44.676,44.7018,44.6587,44.676,48481.0
2019-07-19 12:15:00,51.9,51.97,51.89,51.96,27385.0,44.676,44.7362,44.6674,44.7276,27385.0
2019-07-19 12:20:00,51.96,51.98,51.93,51.94,28771.0,44.7276,44.7448,44.7018,44.7104,28771.0
2019-07-19 12:25:00,51.95,51.97,51.89,51.95,38379.0,44.719,44.7362,44.6674,44.719,38379.0
2019-07-19 12:30:00,51.95,51.97,51.93,51.97,30565.0,44.719,44.7362,44.7018,44.7362,30565.0
2019-07-19 12:35:00,51.97,52.0,51.96,52.0,26131.0,44.7362,44.762,44.7276,44.762,26131.0
2019-07-19 12:40:00,51.99,52.0,51.95,51.98,20695.0,44.7534,44.762,44.719,44.7448,20695.0
2019-07-19 12:45:00,51.97,51.97,51.9,51.91,28965.0,44.7362,44.7362,44.676,44.6846,28965.0
2019-07-19 12:50:00,51.91,51.94,51.9,51.93,23177.0,44.6846,44.7104,44.676,44.7018,23177.0
2019-07-19 12:55:00,51.93,51.95,51.91,51.93,19758.0,44.7018,44.719,44.6846,44.7018,19758.0
2019-07-19 13:00:00,51.93,51.96,51.93,51.95,12583.0,44.7018,44.7276,44.7018,44.719,12583.0
2019-07-19 13:05:00,51.95,52.0,51.94,51.99,30411.0,44.719,44.762,44.7104,44.7534,30411.0
2019-07-19 13:10:00,52.0,52.0,51.98,51.98,18128.0,44.762,44.762,44.7448,44.7448,18128.0
2019-07-19 13:15:00,51.99,52.0,51.98,51.98,30480.0,44.7534,44.762,44.7448,44.7448,30480.0
2019-07-19 13:20:00,51.98,52.0,51.96,52.0,29029.0,44.7448,44.762,44.7276,44.762,29029.0
2019-07-19 13:25:00,52.0,52.0,51.96,51.97,23141.0,44.762,44.762,44.7276,44.7362,23141.0
2019-07-19 13:30:00,51.96,51.97,51.92,51.96,27981.0,44.7276,44.7362,44.6932,44.7276,27981.0
2019-07-19 13:35:00,51.96,51.96,51.92,51.95,25132.0,44.7276,44.7276,44.6932,44.719,25132.0
2019-07-19 13:40:00,51.94,51.96,51.93,51.96,23113.0,44.7104,44.7276,44.7018,44.7276,23113.0
2019-07-19 13:45:00,51.96,52.0,51.96,51.99,20033.0,44.7276,44.762,44.7276,44.7534,20033.0
2019-07-19 13:50:00,52.0,52.08,51.99,52.07,34241.0,44.762,44.8309,44.7534,44.8223,34241.0
2019-07-19 13:55:00,52.07,52.13,52.06,52.13,38113.0,44.8223,44.874,44.8137,44.874,38113.0
2019-07-19 14:00:00,52.13,52.15,52.06,52.07,46899.0,44.874,44.8912,44.8137,44.8223,46899.0
2019-07-19 14:05:00,52.07,52.07,52.0,52.01,48369.0,44.8223,44.8223,44.762,44.7707,48369.0
2019-07-19 14:10:00,51.99,52.12,51.98,52.1,121933.0,44.7534,44.8653,44.7448,44.8481,121933.0
2019-07-19 14:15:00,52.1,52.18,52.09,52.16,90973.0,44.8481,44.917,44.8395,44.8998,90973.0
2019-07-19 14:20:00,52.15,52.24,52.14,52.17,109336.0,44.8912,44.9686,44.8826,44.9084,109336.0
2019-07-19 14:25:00,52.18,52.2,52.07,52.1,45232.0,44.917,44.9342,44.8223,44.8481,45232.0
2019-07-19 14:30:00,52.1,52.11,52.06,52.07,47705.0,44.8481,44.8567,44.8137,44.8223,47705.0
2019-07-19 14:35:00,52.07,52.13,52.05,52.12,71806.0,44.8223,44.874,44.8051,44.8653,71806.0
2019-07-19 14:40:00,52.12,52.19,52.11,52.18,45527.0,44.8653,44.9256,44.8567,44.917,45527.0
2019-07-19 14:45:00,52.19,52.26,52.17,52.26,51263.0,44.9256,44.9859,44.9084,44.9859,51263.0
2019-07-19 14:50:00,52.26,52.34,52.25,52.34,61944.0,44.9859,45.0547,44.9772,45.0547,61944.0
2019-07-19 14:55:00,52.34,52.41,52.32,52.36,98954.0,45.0547,45.115,45.0375,45.0719,98954.0
2019-07-19 15:00:00,52.36,52.37,52.2,52.2,115302.0,45.0719,45.0805,44.9342,44.9342,115302.0
2019-07-19 15:05:00,52.19,52.22,52.11,52.12,88150.0,44.9256,44.9514,44.8567,44.8653,88150.0
2019-07-19 15:10:00,52.12,52.16,52.09,52.1,123827.0,44.8653,44.8998,44.8395,44.8481,123827.0
2019-07-19 15:15:00,52.1,52.1,52.01,52.07,48736.0,44.8481,44.8481,44.7707,44.8223,48736.0
2019-07-19 15:20:00,52.07,52.14,52.02,52.13,58979.0,44.8223,44.8826,44.7793,44.874,58979.0
2019-07-19 15:25:00,52.13,52.26,52.13,52.24,105226.0,44.874,44.9859,44.874,44.9686,105226.0
2019-07-19 15:30:00,52.24,52.35,52.23,52.29,153784.0,44.9686,45.0633,44.96,45.0117,153784.0
2019-07-19 15:35:00,52.3,52.33,52.28,52.28,118814.0,45.0203,45.0461,45.0031,45.0031,118814.0
2019-07-19 15:40:00,52.28,52.37,52.28,52.33,112099.0,45.0031,45.0805,45.0031,45.0461,112099.0
2019-07-19 15:45:00,52.32,52.37,52.28,52.36,146519.0,45.0375,45.0805,45.0031,45.0719,146519.0
2019-07-19 15:50:00,52.36,52.42,52.35,52.37,281927.0,45.0719,45.1236,45.0633,45.0805,281927.0
2019-07-19 15:55:00,52.36,52.37,52.26,52.33,483073.0,45.0719,45.0805,44.9859,45.0461,483073.0
2019-07-22 09:30:00,52.35,52.7,52.35,52.62,149751.0,45.0633,45.3646,45.0633,45.2957,149751.0
2019-07-22 09:35:00,52.66,52.67,52.56,52.6,129303.0,45.3302,45.3388,45.2441,45.2785,129303.0
2019-07-22 09:40:00,52.6,52.65,52.55,52.57,87496.0,45.2785,45.3216,45.2355,45.2527,87496.0
2019-07-22 09:45:00,52.55,52.62,52.42,52.47,62737.0,45.2355,45.2957,45.1236,45.1666,62737.0
2019-07-22 09:50:00,52.47,52.48,52.28,52.3,53615.0,45.1666,45.1752,45.0031,45.0203,53615.0
2019-07-22 09:55:00,52.29,52.3,52.07,52.24,165719.0,45.0117,45.0203,44.8223,44.9686,165719.0
2019-07-22 10:00:00,52.25,52.32,51.84,51.9,258370.0,44.9772,45.0375,44.6243,44.676,258370.0
2019-07-22 10:05:00,51.89,51.97,51.81,51.93,86476.0,44.6674,44.7362,44.5985,44.7018,86476.0
2019-07-22 10:10:00,51.93,51.96,51.87,51.91,87555.0,44.7018,44.7276,44.6501,44.6846,87555.0
2019-07-22 10:15:00,51.91,51.94,51.88,51.89,60575.0,44.6846,44.7104,44.6587,44.6674,60575.0
2019-07-22 10:20:00,51.89,51.95,51.88,51.92,27682.0,44.6674,44.719,44.6587,44.6932,27682.0
2019-07-22 10:25:00,51.92,51.92,51.85,51.89,77715.0,44.6932,44.6932,44.6329,44.6674,77715.0
2019-07-22 10:30:00,51.89,51.91,51.66,51.66,114384.0,44.6674,44.6846,44.4694,44.4694,114384.0
2019-07-22 10:35:00,51.66,51.8,51.66,51.8,51809.0,44.4694,44.5899,44.4694,44.5899,51809.0
2019-07-22 10:40:00,51.8,51.85,51.76,51.79,86362.0,44.5899,44.6329,44.5555,44.5813,86362.0
2019-07-22 10:45:00,51.79,51.8,51.58,51.61,126340.0,44.5813,44.5899,44.4005,44.4263,126340.0
2019-07-22 10:50:00,51.61,51.62,51.52,51.52,32578.0,44.4263,44.4349,44.3489,44.3489,32578.0
2019-07-22 10:55:00,51.53,51.55,51.47,51.55,33703.0,44.3575,44.3747,44.3058,44.3747,33703.0
2019-07-22 11:00:00,51.54,51.6,51.51,51.56,27698.0,44.3661,44.4177,44.3403,44.3833,27698.0
2019-07-22 11:05:00,51.56,51.59,51.53,51.55,29209.0,44.3833,44.4091,44.3575,44.3747,29209.0
2019-07-22 11:10:00,51.54,51.58,51.54,51.54,14957.0,44.3661,44.4005,44.3661,44.3661,14957.0
2019-07-22 11:15:00,51.54,51.64,51.52,51.64,39524.0,44.3661,44.4522,44.3489,44.4522,39524.0
2019-07-22 11:20:00,51.64,51.78,51.61,51.75,32223.0,44.4522,44.5727,44.4263,44.5468,32223.0
2019-07-22 11:25:00,51.75,51.79,51.73,51.74,22702.0,44.5468,44.5813,44.5296,44.5382,22702.0
2019-07-22 11:30:00,51.73,51.8,51.72,51.79,29714.0,44.5296,44.5899,44.521,44.5813,29714.0
2019-07-22 11:35:00,51.82,52.02,51.82,52.01,74690.0,44.6071,44.7793,44.6071,44.7707,74690.0
2019-07-22 11:40:00,52.01,52.03,51.97,52.02,32141.0,44.7707,44.7879,44.7362,44.7793,32141.0
2019-07-22 11:45:00,52.03,52.06,52.0,52.01,18545.0,44.7879,44.8137,44.762,44.7707,18545.0
2019-07-22 11:50:00,52.02,52.07,52.0,52.06,23040.0,44.7793,44.8223,44.762,44.8137,23040.0
2019-07-22 11:55:00,52.09,52.11,52.05,52.06,25224.0,44.8395,44.8567,44.8051,44.8137,25224.0
2019-07-22 12:00:00,52.06,52.16,52.06,52.16,27406.0,44.8137,44.8998,44.8137,44.8998,27406.0
2019-07-22 12:05:00,52.15,52.17,52.07,52.11,105644.0,44.8912,44.9084,44.8223,44.8567,105644.0
2019-07-22 12:10:00,52.1,52.17,52.1,52.17,62255.0,44.8481,44.9084,44.8481,44.9084,62255.0
2019-07-22 12:15:00,52.17,52.25,52.17,52.24,76602.0,44.9084,44.9772,44.9084,44.9686,76602.0
2019-07-22 12:20:00,52.25,52.29,52.22,52.28,65474.0,44.9772,45.0117,44.9514,45.0031,65474.0
2019-07-22 12:25:00,52.27,52.3,52.19,52.19,73701.0,44.9945,45.0203,44.9256,44.9256,73701.0
2019-07-22 12:30:00,52.2,52.2,52.13,52.19,67781.0,44.9342,44.9342,44.874,44.9256,67781.0
2019-07-22 12:35:00,52.2,52.21,52.15,52.15,17368.0,44.9342,44.9428,44.8912,44.8912,17368.0
2019-07-22 12:40:00,52.15,52.16,52.06,52.11,33689.0,44.8912,44.8998,44.8137,44.8567,33689.0
2019-07-22 12:45:00,52.11,52.12,52.05,52.06,50061.0,44.8567,44.8653,44.8051,44.8137,50061.0
2019-07-22 12:50:00,52.05,52.09,52.04,52.06,59822.0,44.8051,44.8395,44.7965,44.8137,59822.0
2019-07-22 12:55:00,52.05,52.09,52.03,52.07,39579.0,44.8051,44.8395,44.7879,44.8223,39579.0
2019-07-22 13:00:00,52.07,52.14,52.05,52.11,34961.0,44.8223,44.8826,44.8051,44.8567,34961.0
2019-07-22 13:05:00,52.11,52.14,52.09,52.11,21621.0,44.8567,44.8826,44.8395,44.8567,21621.0
2019-07-22 13:10:00,52.1,52.11,52.04,52.05,37948.0,44.8481,44.8567,44.7965,44.8051,37948.0
2019-07-22 13:15:00,52.05,52.06,52.02,52.04,20454.0,44.8051,44.8137,44.7793,44.7965,20454.0
2019-07-22 13:20:00,52.05,52.1,52.04,52.07,36756.0,44.8051,44.8481,44.7965,44.8223,36756.0
2019-07-22 13:25:00,52.07,52.08,52.03,52.03,20288.0,44.8223,44.8309,44.7879,44.7879,20288.0
2019-07-22 13:30:00,52.02,52.03,51.95,51.95,46322.0,44.7793,44.7879,44.719,44.719,46322.0
2019-07-22 13:35:00,51.96,52.06,51.94,52.05,25863.0,44.7276,44.8137,44.7104,44.8051,25863.0
2019-07-22 13:40:00,52.05,52.08,52.04,52.08,16708.0,44.8051,44.8309,44.7965,44.8309,16708.0
2019-07-22 13:45:00,52.08,52.14,52.08,52.1,19698.0,44.8309,44.8826,44.8309,44.8481,19698.0
2019-07-22 13:50:00,52.1,52.12,52.08,52.11,15588.0,44.8481,44.8653,44.8309,44.8567,15588.0
2019-07-22 13:55:00,52.1,52.12,52.1,52.12,16897.0,44.8481,44.8653,44.8481,44.8653,16897.0
2019-07-22 14:00:00,52.12,52.17,52.11,52.16,22145.0,44.8653,44.9084,44.8567,44.8998,22145.0
2019-07-22 14:05:00,52.16,52.19,52.14,52.15,51866.0,44.8998,44.9256,44.8826,44.8912,51866.0
2019-07-22 14:10:00,52.15,52.19,52.13,52.14,82269.0,44.8912,44.9256,44.874,44.8826,82269.0
2019-07-22 14:15:00,52.14,52.17,52.13,52.14,91717.0,44.8826,44.9084,44.874,44.8826,91717.0
2019-07-22 14:20:00,52.14,52.15,52.12,52.14,15928.0,44.8826,44.8912,44.8653,44.8826,15928.0
2019-07-22 14:25:00,52.13,52.14,52.1,52.13,31091.0,44.874,44.8826,44.8481,44.874,31091.0
2019-07-22 14:30:00,52.13,52.15,52.12,52.14,24116.0,44.874,44.8912,44.8653,44.8826,24116.0
2019-07-22 14:35:00,52.14,52.19,52.13,52.17,52067.0,44.8826,44.9256,44.874,44.9084,52067.0
2019-07-22 14:40:00,52.18,52.18,52.15,52.17,11651.0,44.917,44.917,44.8912,44.9084,11651.0
2019-07-22 14:45:00,52.16,52.24,52.16,52.24,33095.0,44.8998,44.9686,44.8998,44.9686,33095.0
2019-07-22 14:50:00,52.24,52.27,52.24,52.26,53887.0,44.9686,44.9945,44.9686,44.9859,53887.0
2019-07-22 14:55:00,52.27,52.27,52.22,52.26,25204.0,44.9945,44.9945,44.9514,44.9859,25204.0
2019-07-22 15:00:00,52.24,52.31,52.23,52.29,46527.0,44.9686,45.0289,44.96,45.0117,46527.0
2019-07-22 15:05:00,52.29,52.31,52.27,52.3,20590.0,45.0117,45.0289,44.9945,45.0203,20590.0
2019-07-22 15:10:00,52.3,52.33,52.28,52.32,31764.0,45.0203,45.0461,45.0031,45.0375,31764.0
2019-07-22 15:15:00,52.31,52.4,52.31,52.4,39869.0,45.0289,45.1064,45.0289,45.1064,39869.0
2019-07-22 15:20:00,52.39,52.4,52.33,52.33,28717.0,45.0978,45.1064,45.0461,45.0461,28717.0
2019-07-22 15:25:00,52.34,52.35,52.31,52.34,25917.0,45.0547,45.0633,45.0289,45.0547,25917.0
2019-07-22 15:30:00,52.34,52.35,52.29,52.34,42630.0,45.0547,45.0633,45.0117,45.0547,42630.0
2019-07-22 15:35:00,52.34,52.38,52.34,52.36,63685.0,45.0547,45.0892,45.0547,45.0719,63685.0
2019-07-22 15:40:00,52.36,52.39,52.33,52.38,64965.0,45.0719,45.0978,45.0461,45.0892,64965.0
2019-07-22 15:45:00,52.38,52.49,52.36,52.45,111223.0,45.0892,45.1838,45.0719,45.1494,111223.0
2019-07-22 15:50:00,52.45,52.49,52.39,52.39,179752.0,45.1494,45.1838,45.0978,45.0978,179752.0
2019-07-22 15:55:00,52.39,52.51,52.35,52.51,342364.0,45.0978,45.2011,45.0633,45.2011,342364.0
2019-07-23 09:30:00,52.62,52.65,52.11,52.23,180841.0,45.2957,45.3216,44.8567,44.96,180841.0
2019-07-23 09:35:00,52.26,52.54,52.25,52.52,36151.0,44.9859,45.2269,44.9772,45.2097,36151.0
2019-07-23 09:40:00,52.5,52.6,52.28,52.29,64912.0,45.1925,45.2785,45.0031,45.0117,64912.0
2019-07-23 09:45:00,52.28,52.28,52.02,52.18,139849.0,45.0031,45.0031,44.7793,44.917,139849.0
2019-07-23 09:50:00,52.17,52.29,52.17,52.26,90754.0,44.9084,45.0117,44.9084,44.9859,90754.0
2019-07-23 09:55:00,52.27,52.28,52.03,52.06,57255.0,44.9945,45.0031,44.7879,44.8137,57255.0
2019-07-23 10:00:00,52.05,52.05,51.92,51.97,53881.0,44.8051,44.8051,44.6932,44.7362,53881.0
2019-07-23 10:05:00,51.97,51.97,51.82,51.83,47982.0,44.7362,44.7362,44.6071,44.6157,47982.0
2019-07-23 10:10:00,51.82,51.89,51.81,51.87,50786.0,44.6071,44.6674,44.5985,44.6501,50786.0
2019-07-23 10:15:00,51.87,51.93,51.8,51.93,60325.0,44.6501,44.7018,44.5899,44.7018,60325.0
2019-07-23 10:20:00,51.93,52.01,51.86,52.01,66909.0,44.7018,44.7707,44.6415,44.7707,66909.0
2019-07-23 10:25:00,52.0,52.03,51.88,51.9,79148.0,44.762,44.7879,44.6587,44.676,79148.0
2019-07-23 10:30:00,51.9,51.93,51.87,51.89,35337.0,44.676,44.7018,44.6501,44.6674,35337.0
2019-07-23 10:35:00,51.88,51.91,51.85,51.88,52890.0,44.6587,44.6846,44.6329,44.6587,52890.0
2019-07-23 10:40:00,51.88,51.92,51.8,51.8,38426.0,44.6587,44.6932,44.5899,44.5899,38426.0
2019-07-23 10:45:00,51.79,51.79,51.63,51.63,31669.0,44.5813,44.5813,44.4435,44.4435,31669.0
2019-07-23 10:50:00,51.63,51.74,51.62,51.74,67738.0,44.4435,44.5382,44.4349,44.5382,67738.0
2019-07-23 10:55:00,51.74,51.77,51.68,51.71,30290.0,44.5382,44.5641,44.4866,44.5124,30290.0
2019-07-23 11:00:00,51.71,51.71,51.63,51.63,79780.0,44.5124,44.5124,44.4435,44.4435,79780.0
2019-07-23 11:05:00,51.62,51.69,51.59,51.69,48442.0,44.4349,44.4952,44.4091,44.4952,48442.0
2019-07-23 11:10:00,51.69,51.72,51.65,51.69,45847.0,44.4952,44.521,44.4608,44.4952,45847.0
2019-07-23 11:15:00,51.7,51.81,51.69,51.8,38013.0,44.5038,44.5985,44.4952,44.5899,38013.0
2019-07-23 11:20:00,51.8,51.91,51.77,51.9,35151.0,44.5899,44.6846,44.5641,44.676,35151.0
2019-07-23 11:25:00,51.9,51.92,51.87,51.91,23540.0,44.676,44.6932,44.6501,44.6846,23540.0
2019-07-23 11:30:00,51.9,51.92,51.83,51.85,29118.0,44.676,44.6932,44.6157,44.6329,29118.0
2019-07-23 11:35:00,51.85,51.92,51.8,51.9,45577.0,44.6329,44.6932,44.5899,44.676,45577.0
2019-07-23 11:40:00,51.9,51.91,51.85,51.9,35494.0,44.676,44.6846,44.6329,44.676,35494.0
2019-07-23 11:45:00,51.91,51.91,51.84,51.89,32778.0,44.6846,44.6846,44.6243,44.6674,32778.0
2019-07-23 11:50:00,51.89,51.92,51.88,51.89,43099.0,44.6674,44.6932,44.6587,44.6674,43099.0
2019-07-23 11:55:00,51.89,51.95,51.88,51.94,31638.0,44.6674,44.719,44.6587,44.7104,31638.0
2019-07-23 12:00:00,51.94,52.08,51.93,52.07,23914.0,44.7104,44.8309,44.7018,44.8223,23914.0
2019-07-23 12:05:00,52.06,52.06,51.96,51.96,29998.0,44.8137,44.8137,44.7276,44.7276,29998.0
2019-07-23 12:10:00,51.97,51.97,51.91,51.94,53915.0,44.7362,44.7362,44.6846,44.7104,53915.0
2019-07-23 12:15:00,51.93,51.94,51.88,51.89,34498.0,44.7018,44.7104,44.6587,44.6674,34498.0
2019-07-23 12:20:00,51.9,51.92,51.86,51.91,18082.0,44.676,44.6932,44.6415,44.6846,18082.0
2019-07-23 12:25:00,51.91,51.95,51.88,51.94,20602.0,44.6846,44.719,44.6587,44.7104,20602.0
2019-07-23 12:30:00,51.94,52.0,51.94,51.98,26607.0,44.7104,44.762,44.7104,44.7448,26607.0
2019-07-23 12:35:00,51.98,51.99,51.94,51.96,48763.0,44.7448,44.7534,44.7104,44.7276,48763.0
2019-07-23 12:40:00,51.96,52.0,51.93,51.97,70519.0,44.7276,44.762,44.7018,44.7362,70519.0
2019-07-23 12:45:00,51.97,51.98,51.93,51.97,34851.0,44.7362,44.7448,44.7018,44.7362,34851.0
2019-07-23 12:50:00,51.97,51.97,51.89,51.91,28841.0,44.7362,44.7362,44.6674,44.6846,28841.0
2019-07-23 12:55:00,51.91,51.97,51.9,51.95,59527.0,44.6846,44.7362,44.676,44.719,59527.0
2019-07-23 13:00:00,51.95,51.99,51.95,51.99,50567.0,44.719,44.7534,44.719,44.7534,50567.0
2019-07-23 13:05:00,51.98,51.99,51.95,51.96,27583.0,44.7448,44.7534,44.719,44.7276,27583.0
2019-07-23 13:10:00,51.97,51.97,51.88,51.89,97713.0,44.7362,44.7362,44.6587,44.6674,97713.0
2019-07-23 13:15:00,51.89,51.89,51.82,51.84,28434.0,44.6674,44.6674,44.6071,44.6243,28434.0
2019-07-23 13:20:00,51.85,51.92,51.83,51.91,19132.0,44.6329,44.6932,44.6157,44.6846,19132.0
2019-07-23 13:25:00,51.91,51.91,51.87,51.9,24167.0,44.6846,44.6846,44.6501,44.676,24167.0
2019-07-23 13:30:00,51.9,51.91,51.88,51.89,28048.0,44.676,44.6846,44.6587,44.6674,28048.0
2019-07-23 13:35:00,51.89,51.89,51.83,51.84,22522.0,44.6674,44.6674,44.6157,44.6243,22522.0
2019-07-23 13:40:00,51.84,51.88,51.81,51.87,85925.0,44.6243,44.6587,44.5985,44.6501,85925.0
2019-07-23 13:45:00,51.87,51.88,51.82,51.83,26498.0,44.6501,44.6587,44.6071,44.6157,26498.0
2019-07-23 13:50:00,51.83,51.84,51.81,51.84,24329.0,44.6157,44.6243,44.5985,44.6243,24329.0
2019-07-23 13:55:00,51.84,51.87,51.83,51.85,53693.0,44.6243,44.6501,44.6157,44.6329,53693.0
2019-07-23 14:00:00,51.85,51.89,51.85,51.89,43967.0,44.6329,44.6674,44.6329,44.6674,43967.0
2019-07-23 14:05:00,51.89,51.9,51.84,51.84,30294.0,44.6674,44.676,44.6243,44.6243,30294.0
2019-07-23 14:10:00,51.85,51.86,51.81,51.83,44550.0,44.6329,44.6415,44.5985,44.6157,44550.0
2019-07-23 14:15:00,51.83,51.83,51.78,51.79,36669.0,44.6157,44.6157,44.5727,44.5813,36669.0
2019-07-23 14:20:00,51.78,51.8,51.77,51.77,25603.0,44.5727,44.5899,44.5641,44.5641,25603.0
2019-07-23 14:25:00,51.78,51.79,51.75,51.78,32328.0,44.5727,44.5813,44.5468,44.5727,32328.0
2019-07-23 14:30:00,51.78,51.8,51.76,51.78,39160.0,44.5727,44.5899,44.5555,44.5727,39160.0
2019-07-23 14:35:00,51.78,51.79,51.74,51.77,26521.0,44.5727,44.5813,44.5382,44.5641,26521.0
2019-07-23 14:40:00,51.77,51.8,51.76,51.8,41251.0,44.5641,44.5899,44.5555,44.5899,41251.0
2019-07-23 14:45:00,51.79,51.8,51.76,51.76,22827.0,44.5813,44.5899,44.5555,44.5555,22827.0
2019-07-23 14:50:00,51.76,51.78,51.75,51.78,29619.0,44.5555,44.5727,44.5468,44.5727,29619.0
2019-07-23 14:55:00,51.79,51.82,51.78,51.82,73670.0,44.5813,44.6071,44.5727,44.6071,73670.0
2019-07-23 15:00:00,51.81,51.82,51.79,51.8,29374.0,44.5985,44.6071,44.5813,44.5899,29374.0
2019-07-23 15:05:00,51.8,51.81,51.77,51.8,45798.0,44.5899,44.5985,44.5641,44.5899,45798.0
2019-07-23 15:10:00,51.81,51.83,51.8,51.83,36321.0,44.5985,44.6157,44.5899,44.6157,36321.0
2019-07-23 15:15:00,51.82,51.83,51.8,51.83,52073.0,44.6071,44.6157,44.5899,44.6157,52073.0
2019-07-23 15:20:00,51.82,51.83,51.8,51.83,58168.0,44.6071,44.6157,44.5899,44.6157,58168.0
2019-07-23 15:25:00,51.83,51.84,51.82,51.84,33098.0,44.6157,44.6243,44.6071,44.6243,33098.0
2019-07-23 15:30:00,51.84,51.89,51.83,51.87,102507.0,44.6243,44.6674,44.6157,44.6501,102507.0
2019-07-23 15:35:00,51.86,51.87,51.82,51.85,98616.0,44.6415,44.6501,44.6071,44.6329,98616.0
2019-07-23 15:40:00,51.86,51.88,51.84,51.84,85878.0,44.6415,44.6587,44.6243,44.6243,85878.0
2019-07-23 15:45:00,51.84,51.84,51.74,51.75,80091.0,44.6243,44.6243,44.5382,44.5468,80091.0
2019-07-23 15:50:00,51.74,51.81,51.74,51.79,119457.0,44.5382,44.5985,44.5382,44.5813,119457.0
2019-07-23 15:55:00,51.79,51.83,51.74,51.8,443184.0,44.5813,44.6157,44.5382,44.5899,443184.0
2019-07-24 09:30:00,51.85,52.03,51.82,51.99,98405.0,44.6329,44.7879,44.6071,44.7534,98405.0
2019-07-24 09:35:00,52.01,52.11,51.97,52.01,111670.0,44.7707,44.8567,44.7362,44.7707,111670.0
2019-07-24 09:40:00,52.03,52.05,51.86,51.86,77534.0,44.7879,44.8051,44.6415,44.6415,77534.0
2019-07-24 09:45:00,51.87,51.92,51.85,51.91,73389.0,44.6501,44.6932,44.6329,44.6846,73389.0
2019-07-24 09:50:00,51.91,51.97,51.84,51.91,77935.0,44.6846,44.7362,44.6243,44.6846,77935.0
2019-07-24 09:55:00,51.94,52.03,51.91,51.95,60915.0,44.7104,44.7879,44.6846,44.719,60915.0
2019-07-24 10:00:00,51.96,52.03,51.95,52.02,49707.0,44.7276,44.7879,44.719,44.7793,49707.0
2019-07-24 10:05:00,52.02,52.05,52.01,52.04,67754.0,44.7793,44.8051,44.7707,44.7965,67754.0
2019-07-24 10:10:00,52.05,52.12,52.04,52.08,68549.0,44.8051,44.8653,44.7965,44.8309,68549.0
2019-07-24 10:15:00,52.08,52.11,52.02,52.09,90407.0,44.8309,44.8567,44.7793,44.8395,90407.0
2019-07-24 10:20:00,52.09,52.19,52.08,52.18,52260.0,44.8395,44.9256,44.8309,44.917,52260.0
2019-07-24 10:25:00,52.17,52.22,52.14,52.22,29996.0,44.9084,44.9514,44.8826,44.9514,29996.0
2019-07-24 10:30:00,52.22,52.61,52.22,52.57,256272.0,44.9514,45.2871,44.9514,45.2527,256272.0
2019-07-24 10:35:00,52.57,52.67,52.57,52.63,130975.0,45.2527,45.3388,45.2527,45.3044,130975.0
2019-07-24 10:40:00,52.64,52.67,52.49,52.5,51556.0,45.313,45.3388,45.1838,45.1925,51556.0
2019-07-24 10:45:00,52.49,52.5,52.29,52.29,62034.0,45.1838,45.1925,45.0117,45.0117,62034.0
2019-07-24 10:50:00,52.3,52.33,52.26,52.29,36653.0,45.0203,45.0461,44.9859,45.0117,36653.0
2019-07-24 10:55:00,52.3,52.31,52.25,52.28,69946.0,45.0203,45.0289,44.9772,45.0031,69946.0
2019-07-24 11:00:00,52.27,52.28,52.13,52.14,41142.0,44.9945,45.0031,44.874,44.8826,41142.0
2019-07-24 11:05:00,52.14,52.31,52.12,52.25,40307.0,44.8826,45.0289,44.8653,44.9772,40307.0
2019-07-24 11:10:00,52.24,52.25,52.2,52.22,27408.0,44.9686,44.9772,44.9342,44.9514,27408.0
2019-07-24 11:15:00,52.23,52.23,52.18,52.18,19720.0,44.96,44.96,44.917,44.917,19720.0
2019-07-24 11:20:00,52.18,52.18,52.04,52.08,32346.0,44.917,44.917,44.7965,44.8309,32346.0
2019-07-24 11:25:00,52.08,52.1,52.03,52.06,31398.0,44.8309,44.8481,44.7879,44.8137,31398.0
2019-07-24 11:30:00,52.06,52.07,52.02,52.04,33089.0,44.8137,44.8223,44.7793,44.7965,33089.0
2019-07-24 11:35:00,52.03,52.08,52.03,52.06,50396.0,44.7879,44.8309,44.7879,44.8137,50396.0
2019-07-24 11:40:00,52.05,52.09,51.91,51.95,115376.0,44.8051,44.8395,44.6846,44.719,115376.0
2019-07-24 11:45:00,51.95,52.05,51.95,52.05,73809.0,44.719,44.8051,44.719,44.8051,73809.0
2019-07-24 11:50:00,52.05,52.1,52.0,52.01,41135.0,44.8051,44.8481,44.762,44.7707,41135.0
2019-07-24 11:55:00,52.01,52.09,52.0,52.06,24839.0,44.7707,44.8395,44.762,44.8137,24839.0
2019-07-24 12:00:00,52.05,52.09,52.02,52.06,22349.0,44.8051,44.8395,44.7793,44.8137,22349.0
2019-07-24 12:05:00,52.05,52.07,52.04,52.05,10951.0,44.8051,44.8223,44.7965,44.8051,10951.0
2019-07-24 12:10:00,52.04,52.08,52.03,52.05,21901.0,44.7965,44.8309,44.7879,44.8051,21901.0
2019-07-24 12:15:00,52.05,52.05,51.99,52.02,32199.0,44.8051,44.8051,44.7534,44.7793,32199.0
2019-07-24 12:20:00,52.01,52.08,51.98,52.08,38116.0,44.7707,44.8309,44.7448,44.8309,38116.0
2019-07-24 12:25:00,52.07,52.2,52.06,52.15,33071.0,44.8223,44.9342,44.8137,44.8912,33071.0
2019-07-24 12:30:00,52.15,52.2,52.13,52.2,18734.0,44.8912,44.9342,44.874,44.9342,18734.0
2019-07-24 12:35:00,52.2,52.22,52.17,52.22,15251.0,44.9342,44.9514,44.9084,44.9514,15251.0
2019-07-24 12:40:00,52.22,52.27,52.22,52.24,15989.0,44.9514,44.9945,44.9514,44.9686,15989.0
2019-07-24 12:45:00,52.23,52.28,52.23,52.24,26066.0,44.96,45.0031,44.96,44.9686,26066.0
2019-07-24 12:50:00,52.24,52.31,52.24,52.3,15681.0,44.9686,45.0289,44.9686,45.0203,15681.0
2019-07-24 12:55:00,52.3,52.33,52.28,52.32,15770.0,45.0203,45.0461,45.0031,45.0375,15770.0
2019-07-24 13:00:00,52.33,52.33,52.23,52.26,17750.0,45.0461,45.0461,44.96,44.9859,17750.0
2019-07-24 13:05:00,52.25,52.25,52.21,52.21,17783.0,44.9772,44.9772,44.9428,44.9428,17783.0
2019-07-24 13:10:00,52.21,52.22,52.18,52.19,18291.0,44.9428,44.9514,44.917,44.9256,18291.0
2019-07-24 13:15:00,52.19,52.19,52.08,52.1,31076.0,44.9256,44.9256,44.8309,44.8481,31076.0
2019-07-24 13:20:00,52.1,52.11,52.06,52.06,24880.0,44.8481,44.8567,44.8137,44.8137,24880.0
2019-07-24 13:25:00,52.07,52.1,52.05,52.09,27030.0,44.8223,44.8481,44.8051,44.8395,27030.0
2019-07-24 13:30:00,52.1,52.11,52.04,52.05,24779.0,44.8481,44.8567,44.7965,44.8051,24779.0
2019-07-24 13:35:00,52.05,52.07,52.03,52.04,37736.0,44.8051,44.8223,44.7879,44.7965,37736.0
2019-07-24 13:40:00,52.04,52.06,52.03,52.04,106542.0,44.7965,44.8137,44.7879,44.7965,106542.0
2019-07-24 13:45:00,52.04,52.06,52.01,52.05,93720.0,44.7965,44.8137,44.7707,44.8051,93720.0
2019-07-24 13:50:00,52.05,52.05,51.95,51.95,20607.0,44.8051,44.8051,44.719,44.719,20607.0
2019-07-24 13:55:00,51.95,51.96,51.91,51.92,26632.0,44.719,44.7276,44.6846,44.6932,26632.0
2019-07-24 14:00:00,51.92,51.96,51.9,51.95,36743.0,44.6932,44.7276,44.676,44.719,36743.0
2019-07-24 14:05:00,51.95,52.0,51.95,51.96,39802.0,44.719,44.762,44.719,44.7276,39802.0
2019-07-24 14:10:00,51.97,51.97,51.89,51.93,54850.0,44.7362,44.7362,44.6674,44.7018,54850.0
2019-07-24 14:15:00,51.93,51.98,51.93,51.97,40299.0,44.7018,44.7448,44.7018,44.7362,40299.0
2019-07-24 14:20:00,51.97,51.98,51.94,51.95,41194.0,44.7362,44.7448,44.7104,44.719,41194.0
2019-07-24 14:25:00,51.95,51.95,51.9,51.93,131835.0,44.719,44.719,44.676,44.7018,131835.0
2019-07-24 14:30:00,51.93,51.93,51.89,51.93,84534.0,44.7018,44.7018,44.6674,44.7018,84534.0
2019-07-24 14:35:00,51.93,51.94,51.88,51.9,152510.0,44.7018,44.7104,44.6587,44.676,152510.0
2019-07-24 14:40:00,51.9,51.91,51.85,51.9,60455.0,44.676,44.6846,44.6329,44.676,60455.0
2019-07-24 14:45:00,51.9,51.99,51.87,51.98,328965.0,44.676,44.7534,44.6501,44.7448,328965.0
2019-07-24 14:50:00,51.99,52.09,51.98,52.06,31714.0,44.7534,44.8395,44.7448,44.8137,31714.0
2019-07-24 14:55:00,52.07,52.1,52.05,52.1,32173.0,44.8223,44.8481,44.8051,44.8481,32173.0
2019-07-24 15:00:00,52.1,52.11,52.02,52.03,29422.0,44.8481,44.8567,44.7793,44.7879,29422.0
2019-07-24 15:05:00,52.02,52.02,51.97,51.98,28319.0,44.7793,44.7793,44.7362,44.7448,28319.0
2019-07-24 15:10:00,51.97,52.02,51.97,52.0,30054.0,44.7362,44.7793,44.7362,44.762,30054.0
2019-07-24 15:15:00,52.0,52.02,52.0,52.02,24965.0,44.762,44.7793,44.762,44.7793,24965.0
2019-07-24 15:20:00,52.01,52.06,52.01,52.05,24759.0,44.7707,44.8137,44.7707,44.8051,24759.0
2019-07-24 15:25:00,52.05,52.09,52.04,52.07,27335.0,44.8051,44.8395,44.7965,44.8223,27335.0
2019-07-24 15:30:00,52.08,52.08,52.0,52.05,41716.0,44.8309,44.8309,44.762,44.8051,41716.0
2019-07-24 15:35:00,52.05,52.08,52.04,52.06,39648.0,44.8051,44.8309,44.7965,44.8137,39648.0
2019-07-24 15:40:00,52.05,52.1,52.03,52.03,75631.0,44.8051,44.8481,44.7879,44.7879,75631.0
2019-07-24 15:45:00,52.04,52.04,51.96,52.0,121911.0,44.7965,44.7965,44.7276,44.762,121911.0
2019-07-24 15:50:00,51.99,52.02,51.97,52.01,175819.0,44.7534,44.7793,44.7362,44.7707,175819.0
2019-07-24 15:55:00,52.01,52.09,52.01,52.03,409854.0,44.7707,44.8395,44.7707,44.7879,409854.0
2019-07-25 09:30:00,52.23,52.28,52.04,52.26,86168.0,44.96,45.0031,44.7965,44.9859,86168.0
2019-07-25 09:35:00,52.29,52.34,52.16,52.19,77684.0,45.0117,45.0547,44.8998,44.9256,77684.0
2019-07-25 09:40:00,52.18,52.2,51.93,51.95,81228.0,44.917,44.9342,44.7018,44.719,81228.0
2019-07-25 09:45:00,51.95,51.97,51.82,51.82,61980.0,44.719,44.7362,44.6071,44.6071,61980.0
2019-07-25 09:50:00,51.83,51.89,51.8,51.88,108334.0,44.6157,44.6674,44.5899,44.6587,108334.0
2019-07-25 09:55:00,51.88,51.89,51.77,51.85,162858.0,44.6587,44.6674,44.5641,44.6329,162858.0
2019-07-25 10:00:00,51.84,51.88,51.62,51.72,109219.0,44.6243,44.6587,44.4349,44.521,109219.0
2019-07-25 10:05:00,51.71,51.81,51.7,51.78,41903.0,44.5124,44.5985,44.5038,44.5727,41903.0
2019-07-25 10:10:00,51.76,51.85,51.75,51.77,34106.0,44.5555,44.6329,44.5468,44.5641,34106.0
2019-07-25 10:15:00,51.77,51.83,51.72,51.8,30883.0,44.5641,44.6157,44.521,44.5899,30883.0
2019-07-25 10:20:00,51.83,51.85,51.7,51.76,53015.0,44.6157,44.6329,44.5038,44.5555,53015.0
2019-07-25 10:25:00,51.76,51.84,51.73,51.82,30761.0,44.5555,44.6243,44.5296,44.6071,30761.0
2019-07-25 10:30:00,51.82,51.84,51.7,51.77,48099.0,44.6071,44.6243,44.5038,44.5641,48099.0
2019-07-25 10:35:00,51.78,51.83,51.73,51.74,56640.0,44.5727,44.6157,44.5296,44.5382,56640.0
2019-07-25 10:40:00,51.74,51.8,51.71,51.77,80282.0,44.5382,44.5899,44.5124,44.5641,80282.0
2019-07-25 10:45:00,51.76,51.81,51.75,51.76,21798.0,44.5555,44.5985,44.5468,44.5555,21798.0
2019-07-25 10:50:00,51.76,51.78,51.68,51.73,110756.0,44.5555,44.5727,44.4866,44.5296,110756.0
2019-07-25 10:55:00,51.73,51.78,51.71,51.75,191882.0,44.5296,44.5727,44.5124,44.5468,191882.0
2019-07-25 11:00:00,51.74,51.75,51.67,51.7,171609.0,44.5382,44.5468,44.478,44.5038,171609.0
2019-07-25 11:05:00,51.69,51.69,51.45,51.5,145222.0,44.4952,44.4952,44.2886,44.3316,145222.0
2019-07-25 11:10:00,51.5,51.56,51.49,51.55,36869.0,44.3316,44.3833,44.323,44.3747,36869.0
2019-07-25 11:15:00,51.55,51.59,51.54,51.55,19342.0,44.3747,44.4091,44.3661,44.3747,19342.0
2019-07-25 11:20:00,51.55,51.58,51.51,51.53,23815.0,44.3747,44.4005,44.3403,44.3575,23815.0
2019-07-25 11:25:00,51.53,51.57,51.52,51.53,40110.0,44.3575,44.3919,44.3489,44.3575,40110.0
2019-07-25 11:30:00,51.52,51.55,51.48,51.48,58201.0,44.3489,44.3747,44.3144,44.3144,58201.0
2019-07-25 11:35:00,51.48,51.48,51.4,51.4,89959.0,44.3144,44.3144,44.2456,44.2456,89959.0
2019-07-25 11:40:00,51.4,51.51,51.39,51.46,87395.0,44.2456,44.3403,44.237,44.2972,87395.0
2019-07-25 11:45:00,51.48,51.48,51.33,51.39,127767.0,44.3144,44.3144,44.1853,44.237,127767.0
2019-07-25 11:50:00,51.39,51.39,51.19,51.26,122974.0,44.237,44.237,44.0648,44.125,122974.0
2019-07-25 11:55:00,51.26,51.37,51.24,51.32,75484.0,44.125,44.2197,44.1078,44.1767,75484.0
2019-07-25 12:00:00,51.31,51.32,51.21,51.21,28443.0,44.1681,44.1767,44.082,44.082,28443.0
2019-07-25 12:05:00,51.21,51.27,51.2,51.25,48827.0,44.082,44.1337,44.0734,44.1164,48827.0
2019-07-25 12:10:00,51.25,51.29,51.24,51.24,44445.0,44.1164,44.1509,44.1078,44.1078,44445.0
2019-07-25 12:15:00,51.24,51.33,51.23,51.32,27652.0,44.1078,44.1853,44.0992,44.1767,27652.0
2019-07-25 12:20:00,51.32,51.36,51.27,51.28,25458.0,44.1767,44.2111,44.1337,44.1423,25458.0
2019-07-25 12:25:00,51.28,51.32,51.25,51.3,55357.0,44.1423,44.1767,44.1164,44.1595,55357.0
2019-07-25 12:30:00,51.3,51.32,51.26,51.28,43651.0,44.1595,44.1767,44.125,44.1423,43651.0
2019-07-25 12:35:00,51.27,51.35,51.25,51.26,82026.0,44.1337,44.2025,44.1164,44.125,82026.0
2019-07-25 12:40:00,51.25,51.25,51.16,51.24,93331.0,44.1164,44.1164,44.039,44.1078,93331.0
2019-07-25 12:45:00,51.23,51.32,51.22,51.32,26877.0,44.0992,44.1767,44.0906,44.1767,26877.0
2019-07-25 12:50:00,51.31,51.35,51.3,51.32,28018.0,44.1681,44.2025,44.1595,44.1767,28018.0
2019-07-25 12:55:00,51.32,51.34,51.28,51.31,25914.0,44.1767,44.1939,44.1423,44.1681,25914.0
2019-07-25 13:00:00,51.31,51.33,51.27,51.27,35180.0,44.1681,44.1853,44.1337,44.1337,35180.0
2019-07-25 13:05:00,51.27,51.31,51.25,51.27,36165.0,44.1337,44.1681,44.1164,44.1337,36165.0
2019-07-25 13:10:00,51.27,51.28,51.23,51.26,33506.0,44.1337,44.1423,44.0992,44.125,33506.0
2019-07-25 13:15:00,51.26,51.27,51.22,51.24,60897.0,44.125,44.1337,44.0906,44.1078,60897.0
2019-07-25 13:20:00,51.24,51.25,51.21,51.25,76090.0,44.1078,44.1164,44.082,44.1164,76090.0
2019-07-25 13:25:00,51.24,51.32,51.24,51.3,23303.0,44.1078,44.1767,44.1078,44.1595,23303.0
2019-07-25 13:30:00,51.31,51.36,51.3,51.34,43899.0,44.1681,44.2111,44.1595,44.1939,43899.0
2019-07-25 13:35:00,51.34,51.34,51.29,51.31,34539.0,44.1939,44.1939,44.1509,44.1681,34539.0
2019-07-25 13:40:00,51.3,51.31,51.29,51.31,28273.0,44.1595,44.1681,44.1509,44.1681,28273.0
2019-07-25 13:45:00,51.32,51.35,51.3,51.34,24028.0,44.1767,44.2025,44.1595,44.1939,24028.0
2019-07-25 13:50:00,51.34,51.35,51.29,51.33,35982.0,44.1939,44.2025,44.1509,44.1853,35982.0
2019-07-25 13:55:00,51.32,51.35,51.31,51.31,18577.0,44.1767,44.2025,44.1681,44.1681,18577.0
2019-07-25 14:00:00,51.32,51.34,51.29,51.3,58612.0,44.1767,44.1939,44.1509,44.1595,58612.0
2019-07-25 14:05:00,51.31,51.33,51.27,51.3,118679.0,44.1681,44.1853,44.1337,44.1595,118679.0
2019-07-25 14:10:00,51.3,51.33,51.28,51.3,21152.0,44.1595,44.1853,44.1423,44.1595,21152.0
2019-07-25 14:15:00,51.3,51.31,51.26,51.28,103477.0,44.1595,44.1681,44.125,44.1423,103477.0
2019-07-25 14:20:00,51.27,51.3,51.26,51.28,108765.0,44.1337,44.1595,44.125,44.1423,108765.0
2019-07-25 14:25:00,51.28,51.29,51.23,51.24,96041.0,44.1423,44.1509,44.0992,44.1078,96041.0
2019-07-25 14:30:00,51.25,51.28,51.21,51.25,51789.0,44.1164,44.1423,44.082,44.1164,51789.0
2019-07-25 14:35:00,51.24,51.25,51.22,51.23,32253.0,44.1078,44.1164,44.0906,44.0992,32253.0
2019-07-25 14:40:00,51.23,51.23,51.16,51.16,39507.0,44.0992,44.0992,44.039,44.039,39507.0
2019-07-25 14:45:00,51.16,51.19,51.14,51.18,30434.0,44.039,44.0648,44.0218,44.0562,30434.0
2019-07-25 14:50:00,51.19,51.22,51.17,51.18,34356.0,44.0648,44.0906,44.0476,44.0562,34356.0
2019-07-25 14:55:00,51.17,51.19,51.17,51.18,27839.0,44.0476,44.0648,44.0476,44.0562,27839.0
2019-07-25 15:00:00,51.18,51.19,51.12,51.12,55851.0,44.0562,44.0648,44.0045,44.0045,55851.0
2019-07-25 15:05:00,51.11,51.14,51.09,51.14,44911.0,43.9959,44.0218,43.9787,44.0218,44911.0
2019-07-25 15:10:00,51.13,51.15,51.11,51.12,41557.0,44.0131,44.0304,43.9959,44.0045,41557.0
2019-07-25 15:15:00,51.12,51.14,51.1,51.13,41811.0,44.0045,44.0218,43.9873,44.0131,41811.0
2019-07-25 15:20:00,51.13,51.13,51.03,51.07,46594.0,44.0131,44.0131,43.9271,43.9615,46594.0
2019-07-25 15:25:00,51.07,51.12,51.05,51.07,35273.0,43.9615,44.0045,43.9443,43.9615,35273.0
2019-07-25 15:30:00,51.08,51.17,51.06,51.16,34550.0,43.9701,44.0476,43.9529,44.039,34550.0
2019-07-25 15:35:00,51.16,51.17,51.1,51.11,63067.0,44.039,44.0476,43.9873,43.9959,63067.0
2019-07-25 15:40:00,51.11,51.18,51.1,51.14,68838.0,43.9959,44.0562,43.9873,44.0218,68838.0
2019-07-25 15:45:00,51.14,51.2,51.13,51.18,87666.0,44.0218,44.0734,44.0131,44.0562,87666.0
2019-07-25 15:50:00,51.17,51.18,51.11,51.15,161218.0,44.0476,44.0562,43.9959,44.0304,161218.0
2019-07-25 15:55:00,51.15,51.19,51.1,51.16,447367.0,44.0304,44.0648,43.9873,44.039,447367.0
2019-07-26 09:30:00,51.26,51.3,51.08,51.29,121549.0,44.125,44.1595,43.9701,44.1509,121549.0
2019-07-26 09:35:00,51.31,51.45,51.21,51.45,43191.0,44.1681,44.2886,44.082,44.2886,43191.0
2019-07-26 09:40:00,51.46,51.7,51.43,51.62,58713.0,44.2972,44.5038,44.2714,44.4349,58713.0
2019-07-26 09:45:00,51.62,51.7,51.6,51.68,112512.0,44.4349,44.5038,44.4177,44.4866,112512.0
2019-07-26 09:50:00,51.66,51.86,51.63,51.8,118307.0,44.4694,44.6415,44.4435,44.5899,118307.0
2019-07-26 09:55:00,51.8,51.81,51.6,51.62,85867.0,44.5899,44.5985,44.4177,44.4349,85867.0
2019-07-26 10:00:00,51.62,51.65,51.36,51.45,127853.0,44.4349,44.4608,44.2111,44.2886,127853.0
2019-07-26 10:05:00,51.46,51.5,51.27,51.33,51583.0,44.2972,44.3316,44.1337,44.1853,51583.0
2019-07-26 10:10:00,51.34,51.42,51.32,51.38,35509.0,44.1939,44.2628,44.1767,44.2283,35509.0
2019-07-26 10:15:00,51.39,51.46,51.33,51.41,143322.0,44.237,44.2972,44.1853,44.2542,143322.0
2019-07-26 10:20:00,51.4,51.46,51.34,51.45,96382.0,44.2456,44.2972,44.1939,44.2886,96382.0
2019-07-26 10:25:00,51.45,51.48,51.42,51.45,33876.0,44.2886,44.3144,44.2628,44.2886,33876.0
2019-07-26 10:30:00,51.44,51.47,51.3,51.47,42870.0,44.28,44.3058,44.1595,44.3058,42870.0
2019-07-26 10:35:00,51.46,51.5,51.45,51.49,24338.0,44.2972,44.3316,44.2886,44.323,24338.0
2019-07-26 10:40:00,51.49,51.49,51.38,51.4,24479.0,44.323,44.323,44.2283,44.2456,24479.0
2019-07-26 10:45:00,51.4,51.41,51.32,51.38,67448.0,44.2456,44.2542,44.1767,44.2283,67448.0
2019-07-26 10:50:00,51.38,51.41,51.36,51.37,24208.0,44.2283,44.2542,44.2111,44.2197,24208.0
2019-07-26 10:55:00,51.37,51.37,51.24,51.3,46039.0,44.2197,44.2197,44.1078,44.1595,46039.0
2019-07-26 11:00:00,51.3,51.45,51.28,51.41,77335.0,44.1595,44.2886,44.1423,44.2542,77335.0
2019-07-26 11:05:00,51.41,51.51,51.4,51.46,33906.0,44.2542,44.3403,44.2456,44.2972,33906.0
2019-07-26 11:10:00,51.46,51.57,51.45,51.56,48165.0,44.2972,44.3919,44.2886,44.3833,48165.0
2019-07-26 11:15:00,51.57,51.66,51.56,51.65,36261.0,44.3919,44.4694,44.3833,44.4608,36261.0
2019-07-26 11:20:00,51.66,51.71,51.63,51.69,39501.0,44.4694,44.5124,44.4435,44.4952,39501.0
2019-07-26 11:25:00,51.68,51.71,51.62,51.7,67585.0,44.4866,44.5124,44.4349,44.5038,67585.0
2019-07-26 11:30:00,51.7,51.71,51.62,51.67,56828.0,44.5038,44.5124,44.4349,44.478,56828.0
2019-07-26 11:35:00,51.67,51.75,51.64,51.74,47896.0,44.478,44.5468,44.4522,44.5382,47896.0
2019-07-26 11:40:00,51.73,51.74,51.68,51.7,33713.0,44.5296,44.5382,44.4866,44.5038,33713.0
2019-07-26 11:45:00,51.7,51.76,51.68,51.75,52725.0,44.5038,44.5555,44.4866,44.5468,52725.0
2019-07-26 11:50:00,51.75,51.75,51.68,51.69,25033.0,44.5468,44.5468,44.4866,44.4952,25033.0
2019-07-26 11:55:00,51.7,51.7,51.6,51.61,30616.0,44.5038,44.5038,44.4177,44.4263,30616.0
2019-07-26 12:00:00,51.61,51.65,51.6,51.64,48781.0,44.4263,44.4608,44.4177,44.4522,48781.0
2019-07-26 12:05:00,51.63,51.64,51.59,51.61,21086.0,44.4435,44.4522,44.4091,44.4263,21086.0
2019-07-26 12:10:00,51.61,51.62,51.5,51.53,28284.0,44.4263,44.4349,44.3316,44.3575,28284.0
2019-07-26 12:15:00,51.53,51.56,51.52,51.54,51655.0,44.3575,44.3833,44.3489,44.3661,51655.0
2019-07-26 12:20:00,51.54,51.59,51.53,51.57,25678.0,44.3661,44.4091,44.3575,44.3919,25678.0
2019-07-26 12:25:00,51.58,51.66,51.58,51.65,33847.0,44.4005,44.4694,44.4005,44.4608,33847.0
2019-07-26 12:30:00,51.65,51.74,51.65,51.73,26543.0,44.4608,44.5382,44.4608,44.5296,26543.0
2019-07-26 12:35:00,51.73,51.77,51.71,51.75,23124.0,44.5296,44.5641,44.5124,44.5468,23124.0
2019-07-26 12:40:00,51.75,51.78,51.73,51.78,23300.0,44.5468,44.5727,44.5296,44.5727,23300.0
2019-07-26 12:45:00,51.78,51.78,51.68,51.68,29085.0,44.5727,44.5727,44.4866,44.4866,29085.0
2019-07-26 12:50:00,51.68,51.7,51.68,51.69,17664.0,44.4866,44.5038,44.4866,44.4952,17664.0
2019-07-26 12:55:00,51.69,51.72,51.67,51.68,39709.0,44.4952,44.521,44.478,44.4866,39709.0
2019-07-26 13:00:00,51.69,51.72,51.64,51.66,25056.0,44.4952,44.521,44.4522,44.4694,25056.0
2019-07-26 13:05:00,51.66,51.68,51.64,51.66,23125.0,44.4694,44.4866,44.4522,44.4694,23125.0
2019-07-26 13:10:00,51.66,51.7,51.58,51.61,64683.0,44.4694,44.5038,44.4005,44.4263,64683.0
2019-07-26 13:15:00,51.61,51.62,51.55,51.55,58748.0,44.4263,44.4349,44.3747,44.3747,58748.0
2019-07-26 13:20:00,51.55,51.57,51.51,51.56,31430.0,44.3747,44.3919,44.3403,44.3833,31430.0
2019-07-26 13:25:00,51.55,51.59,51.55,51.55,18612.0,44.3747,44.4091,44.3747,44.3747,18612.0
2019-07-26 13:30:00,51.56,51.59,51.52,51.55,118179.0,44.3833,44.4091,44.3489,44.3747,118179.0
2019-07-26 13:35:00,51.56,51.58,51.52,51.54,52520.0,44.3833,44.4005,44.3489,44.3661,52520.0
2019-07-26 13:40:00,51.53,51.57,51.48,51.49,36659.0,44.3575,44.3919,44.3144,44.323,36659.0
2019-07-26 13:45:00,51.49,51.52,51.48,51.51,36520.0,44.323,44.3489,44.3144,44.3403,36520.0
2019-07-26 13:50:00,51.5,51.52,51.48,51.48,42003.0,44.3316,44.3489,44.3144,44.3144,42003.0
2019-07-26 13:55:00,51.49,51.53,51.48,51.53,26407.0,44.323,44.3575,44.3144,44.3575,26407.0
2019-07-26 14:00:00,51.53,51.62,51.52,51.61,30964.0,44.3575,44.4349,44.3489,44.4263,30964.0
2019-07-26 14:05:00,51.61,51.64,51.6,51.6,58964.0,44.4263,44.4522,44.4177,44.4177,58964.0
2019-07-26 14:10:00,51.6,51.63,51.59,51.6,31833.0,44.4177,44.4435,44.4091,44.4177,31833.0
2019-07-26 14:15:00,51.61,51.62,51.58,51.62,25605.0,44.4263,44.4349,44.4005,44.4349,25605.0
2019-07-26 14:20:00,51.61,51.62,51.56,51.58,21294.0,44.4263,44.4349,44.3833,44.4005,21294.0
2019-07-26 14:25:00,51.58,51.65,51.58,51.65,64031.0,44.4005,44.4608,44.4005,44.4608,64031.0
2019-07-26 14:30:00,51.65,51.81,51.64,51.79,17652.0,44.4608,44.5985,44.4522,44.5813,17652.0
2019-07-26 14:35:00,51.79,51.82,51.76,51.76,29466.0,44.5813,44.6071,44.5555,44.5555,29466.0
2019-07-26 14:40:00,51.76,51.8,51.73,51.77,22514.0,44.5555,44.5899,44.5296,44.5641,22514.0
2019-07-26 14:45:00,51.77,51.84,51.76,51.82,49224.0,44.5641,44.6243,44.5555,44.6071,49224.0
2019-07-26 14:50:00,51.82,51.83,51.81,51.81,29028.0,44.6071,44.6157,44.5985,44.5985,29028.0
2019-07-26 14:55:00,51.81,51.82,51.8,51.81,35747.0,44.5985,44.6071,44.5899,44.5985,35747.0
2019-07-26 15:00:00,51.81,51.83,51.75,51.83,54538.0,44.5985,44.6157,44.5468,44.6157,54538.0
2019-07-26 15:05:00,51.83,51.87,51.81,51.81,28752.0,44.6157,44.6501,44.5985,44.5985,28752.0
2019-07-26 15:10:00,51.81,51.86,51.74,51.74,48949.0,44.5985,44.6415,44.5382,44.5382,48949.0
2019-07-26 15:15:00,51.74,51.75,51.67,51.69,41198.0,44.5382,44.5468,44.478,44.4952,41198.0
2019-07-26 15:20:00,51.69,51.71,51.65,51.68,66639.0,44.4952,44.5124,44.4608,44.4866,66639.0
2019-07-26 15:25:00,51.68,51.75,51.68,51.73,36358.0,44.4866,44.5468,44.4866,44.5296,36358.0
2019-07-26 15:30:00,51.74,51.79,51.72,51.78,40568.0,44.5382,44.5813,44.521,44.5727,40568.0
2019-07-26 15:35:00,51.78,51.8,51.76,51.76,65471.0,44.5727,44.5899,44.5555,44.5555,65471.0
2019-07-26 15:40:00,51.76,51.77,51.67,51.69,66700.0,44.5555,44.5641,44.478,44.4952,66700.0
2019-07-26 15:45:00,51.69,51.7,51.67,51.7,74802.0,44.4952,44.5038,44.478,44.5038,74802.0
2019-07-26 15:50:00,51.7,51.76,51.69,51.76,95932.0,44.5038,44.5555,44.4952,44.5555,95932.0
2019-07-26 15:55:00,51.76,51.76,51.54,51.59,240699.0,44.5555,44.5555,44.3661,44.4091,240699.0
2019-07-29 09:30:00,51.57,51.57,51.38,51.44,67102.0,44.3919,44.3919,44.2283,44.28,67102.0
2019-07-29 09:35:00,51.45,51.64,51.42,51.55,45482.0,44.2886,44.4522,44.2628,44.3747,45482.0
2019-07-29 09:40:00,51.58,51.58,51.22,51.31,79936.0,44.4005,44.4005,44.0906,44.1681,79936.0
2019-07-29 09:45:00,51.32,51.41,51.27,51.3,74426.0,44.1767,44.2542,44.1337,44.1595,74426.0
2019-07-29 09:50:00,51.29,51.39,51.19,51.3,78434.0,44.1509,44.237,44.0648,44.1595,78434.0
2019-07-29 09:55:00,51.3,51.35,51.25,51.3,70969.0,44.1595,44.2025,44.1164,44.1595,70969.0
2019-07-29 10:00:00,51.3,51.3,50.96,50.97,124800.0,44.1595,44.1595,43.8668,43.8754,124800.0
2019-07-29 10:05:00,50.97,51.01,50.85,51.01,65819.0,43.8754,43.9098,43.7721,43.9098,65819.0
2019-07-29 10:10:00,51.0,51.0,50.91,50.91,41851.0,43.9012,43.9012,43.8238,43.8238,41851.0
2019-07-29 10:15:00,50.91,50.93,50.73,50.8,61247.0,43.8238,43.841,43.6688,43.7291,61247.0
2019-07-29 10:20:00,50.81,50.84,50.7,50.72,36359.0,43.7377,43.7635,43.643,43.6602,36359.0
2019-07-29 10:25:00,50.71,50.74,50.63,50.67,39333.0,43.6516,43.6774,43.5827,43.6172,39333.0
2019-07-29 10:30:00,50.68,50.71,50.53,50.53,65662.0,43.6258,43.6516,43.4967,43.4967,65662.0
2019-07-29 10:35:00,50.53,50.55,50.41,50.41,95242.0,43.4967,43.5139,43.3934,43.3934,95242.0
2019-07-29 10:40:00,50.4,50.59,50.38,50.59,58313.0,43.3848,43.5483,43.3675,43.5483,58313.0
2019-07-29 10:45:00,50.6,50.64,50.46,50.52,91513.0,43.5569,43.5913,43.4364,43.4881,91513.0
2019-07-29 10:50:00,50.52,50.57,50.5,50.5,88222.0,43.4881,43.5311,43.4708,43.4708,88222.0
2019-07-29 10:55:00,50.51,50.58,50.5,50.57,86719.0,43.4794,43.5397,43.4708,43.5311,86719.0
2019-07-29 11:00:00,50.56,50.69,50.54,50.61,96511.0,43.5225,43.6344,43.5053,43.5655,96511.0
2019-07-29 11:05:00,50.61,50.61,50.51,50.53,48011.0,43.5655,43.5655,43.4794,43.4967,48011.0
2019-07-29 11:10:00,50.52,50.57,50.52,50.55,58642.0,43.4881,43.5311,43.4881,43.5139,58642.0
2019-07-29 11:15:00,50.55,50.57,50.51,50.53,34039.0,43.5139,43.5311,43.4794,43.4967,34039.0
2019-07-29 11:20:00,50.53,50.56,50.46,50.55,77668.0,43.4967,43.5225,43.4364,43.5139,77668.0
2019-07-29 11:25:00,50.56,50.56,50.46,50.47,74250.0,43.5225,43.5225,43.4364,43.445,74250.0
2019-07-29 11:30:00,50.48,50.5,50.41,50.44,33020.0,43.4536,43.4708,43.3934,43.4192,33020.0
2019-07-29 11:35:00,50.43,50.46,50.4,50.45,38754.0,43.4106,43.4364,43.3848,43.4278,38754.0
2019-07-29 11:40:00,50.44,50.54,50.43,50.53,49872.0,43.4192,43.5053,43.4106,43.4967,49872.0
2019-07-29 11:45:00,50.53,50.58,50.46,50.47,50981.0,43.4967,43.5397,43.4364,43.445,50981.0
2019-07-29 11:50:00,50.46,50.53,50.43,50.5,63511.0,43.4364,43.4967,43.4106,43.4708,63511.0
2019-07-29 11:55:00,50.5,50.51,50.45,50.48,45983.0,43.4708,43.4794,43.4278,43.4536,45983.0
2019-07-29 12:00:00,50.48,50.49,50.4,50.41,33885.0,43.4536,43.4622,43.3848,43.3934,33885.0
2019-07-29 12:05:00,50.41,50.42,50.33,50.38,119363.0,43.3934,43.402,43.3245,43.3675,119363.0
2019-07-29 12:10:00,50.39,50.43,50.38,50.38,47590.0,43.3761,43.4106,43.3675,43.3675,47590.0
2019-07-29 12:15:00,50.39,50.39,50.34,50.36,46583.0,43.3761,43.3761,43.3331,43.3503,46583.0
2019-07-29 12:20:00,50.36,50.37,50.31,50.32,51180.0,43.3503,43.3589,43.3073,43.3159,51180.0
2019-07-29 12:25:00,50.32,50.34,50.3,50.3,57894.0,43.3159,43.3331,43.2987,43.2987,57894.0
2019-07-29 12:30:00,50.31,50.5,50.3,50.48,74823.0,43.3073,43.4708,43.2987,43.4536,74823.0
2019-07-29 12:35:00,50.49,50.55,50.47,50.54,31149.0,43.4622,43.5139,43.445,43.5053,31149.0
2019-07-29 12:40:00,50.54,50.57,50.49,50.52,55560.0,43.5053,43.5311,43.4622,43.4881,55560.0
2019-07-29 12:45:00,50.52,50.54,50.45,50.48,61679.0,43.4881,43.5053,43.4278,43.4536,61679.0
2019-07-29 12:50:00,50.48,50.48,50.42,50.42,38041.0,43.4536,43.4536,43.402,43.402,38041.0
2019-07-29 12:55:00,50.43,50.48,50.41,50.45,37734.0,43.4106,43.4536,43.3934,43.4278,37734.0
2019-07-29 13:00:00,50.45,50.53,50.44,50.53,43320.0,43.4278,43.4967,43.4192,43.4967,43320.0
2019-07-29 13:05:00,50.53,50.61,50.49,50.61,55403.0,43.4967,43.5655,43.4622,43.5655,55403.0
2019-07-29 13:10:00,50.61,50.65,50.56,50.62,34724.0,43.5655,43.6,43.5225,43.5741,34724.0
2019-07-29 13:15:00,50.61,50.69,50.61,50.68,53687.0,43.5655,43.6344,43.5655,43.6258,53687.0
2019-07-29 13:20:00,50.68,50.79,50.68,50.75,45272.0,43.6258,43.7205,43.6258,43.686,45272.0
2019-07-29 13:25:00,50.75,50.8,50.73,50.73,41373.0,43.686,43.7291,43.6688,43.6688,41373.0
2019-07-29 13:30:00,50.73,50.75,50.71,50.73,26870.0,43.6688,43.686,43.6516,43.6688,26870.0
2019-07-29 13:35:00,50.74,50.78,50.71,50.78,32715.0,43.6774,43.7119,43.6516,43.7119,32715.0
2019-07-29 13:40:00,50.78,50.78,50.75,50.77,32053.0,43.7119,43.7119,43.686,43.7033,32053.0
2019-07-29 13:45:00,50.76,50.77,50.71,50.72,23897.0,43.6946,43.7033,43.6516,43.6602,23897.0
2019-07-29 13:50:00,50.72,50.77,50.71,50.76,50384.0,43.6602,43.7033,43.6516,43.6946,50384.0
2019-07-29 13:55:00,50.76,50.89,50.76,50.88,36983.0,43.6946,43.8065,43.6946,43.7979,36983.0
2019-07-29 14:00:00,50.89,50.89,50.85,50.86,48459.0,43.8065,43.8065,43.7721,43.7807,48459.0
2019-07-29 14:05:00,50.85,50.85,50.81,50.84,30378.0,43.7721,43.7721,43.7377,43.7635,30378.0
2019-07-29 14:10:00,50.84,50.86,50.83,50.85,26992.0,43.7635,43.7807,43.7549,43.7721,26992.0
2019-07-29 14:15:00,50.85,50.88,50.83,50.88,24159.0,43.7721,43.7979,43.7549,43.7979,24159.0
2019-07-29 14:20:00,50.88,50.96,50.87,50.96,46680.0,43.7979,43.8668,43.7893,43.8668,46680.0
2019-07-29 14:25:00,50.96,51.02,50.91,51.01,61258.0,43.8668,43.9185,43.8238,43.9098,61258.0
2019-07-29 14:30:00,51.01,51.02,50.95,50.95,56850.0,43.9098,43.9185,43.8582,43.8582,56850.0
2019-07-29 14:35:00,50.95,50.96,50.89,50.9,102613.0,43.8582,43.8668,43.8065,43.8152,102613.0
2019-07-29 14:40:00,50.9,50.92,50.87,50.88,87225.0,43.8152,43.8324,43.7893,43.7979,87225.0
2019-07-29 14:45:00,50.88,50.89,50.83,50.85,48865.0,43.7979,43.8065,43.7549,43.7721,48865.0
2019-07-29 14:50:00,50.84,50.84,50.79,50.79,43543.0,43.7635,43.7635,43.7205,43.7205,43543.0
2019-07-29 14:55:00,50.8,50.84,50.75,50.81,62386.0,43.7291,43.7635,43.686,43.7377,62386.0
2019-07-29 15:00:00,50.81,50.84,50.8,50.83,27864.0,43.7377,43.7635,43.7291,43.7549,27864.0
2019-07-29 15:05:00,50.83,50.83,50.8,50.81,34718.0,43.7549,43.7549,43.7291,43.7377,34718.0
2019-07-29 15:10:00,50.8,50.82,50.74,50.81,79787.0,43.7291,43.7463,43.6774,43.7377,79787.0
2019-07-29 15:15:00,50.8,50.82,50.75,50.79,50480.0,43.7291,43.7463,43.686,43.7205,50480.0
2019-07-29 15:20:00,50.79,50.81,50.74,50.77,52617.0,43.7205,43.7377,43.6774,43.7033,52617.0
2019-07-29 15:25:00,50.77,50.79,50.65,50.66,37537.0,43.7033,43.7205,43.6,43.6086,37537.0
2019-07-29 15:30:00,50.67,50.71,50.64,50.68,80551.0,43.6172,43.6516,43.5913,43.6258,80551.0
2019-07-29 15:35:00,50.67,50.74,50.62,50.72,56565.0,43.6172,43.6774,43.5741,43.6602,56565.0
2019-07-29 15:40:00,50.72,50.87,50.72,50.86,72519.0,43.6602,43.7893,43.6602,43.7807,72519.0
2019-07-29 15:45:00,50.86,50.89,50.82,50.85,68129.0,43.7807,43.8065,43.7463,43.7721,68129.0
2019-07-29 15:50:00,50.85,50.9,50.82,50.86,126404.0,43.7721,43.8152,43.7463,43.7807,126404.0
2019-07-29 15:55:00,50.86,50.95,50.83,50.9,274033.0,43.7807,43.8582,43.7549,43.8152,274033.0
2019-07-30 09:30:00,50.69,50.78,50.61,50.63,77395.0,43.6344,43.7119,43.5655,43.5827,77395.0
2019-07-30 09:35:00,50.64,50.87,50.52,50.76,94159.0,43.5913,43.7893,43.4881,43.6946,94159.0
2019-07-30 09:40:00,50.78,50.9,50.67,50.76,58488.0,43.7119,43.8152,43.6172,43.6946,58488.0
2019-07-30 09:45:00,50.76,50.84,50.68,50.78,58427.0,43.6946,43.7635,43.6258,43.7119,58427.0
2019-07-30 09:50:00,50.78,50.88,50.68,50.88,70020.0,43.7119,43.7979,43.6258,43.7979,70020.0
2019-07-30 09:55:00,50.87,50.92,50.79,50.82,51203.0,43.7893,43.8324,43.7205,43.7463,51203.0
2019-07-30 10:00:00,50.81,50.85,50.73,50.76,90488.0,43.7377,43.7721,43.6688,43.6946,90488.0
2019-07-30 10:05:00,50.77,50.86,50.7,50.73,52625.0,43.7033,43.7807,43.643,43.6688,52625.0
2019-07-30 10:10:00,50.72,50.73,50.57,50.62,80039.0,43.6602,43.6688,43.5311,43.5741,80039.0
2019-07-30 10:15:00,50.61,50.66,50.56,50.6,55361.0,43.5655,43.6086,43.5225,43.5569,55361.0
2019-07-30 10:20:00,50.6,50.6,50.52,50.57,37477.0,43.5569,43.5569,43.4881,43.5311,37477.0
2019-07-30 10:25:00,50.57,50.62,50.55,50.61,52720.0,43.5311,43.5741,43.5139,43.5655,52720.0
2019-07-30 10:30:00,50.62,50.73,50.6,50.72,60127.0,43.5741,43.6688,43.5569,43.6602,60127.0
2019-07-30 10:35:00,50.72,50.72,50.61,50.62,57496.0,43.6602,43.6602,43.5655,43.5741,57496.0
2019-07-30 10:40:00,50.62,50.7,50.6,50.61,47018.0,43.5741,43.643,43.5569,43.5655,47018.0
2019-07-30 10:45:00,50.61,50.63,50.57,50.63,69734.0,43.5655,43.5827,43.5311,43.5827,69734.0
2019-07-30 10:50:00,50.64,50.8,50.63,50.8,54208.0,43.5913,43.7291,43.5827,43.7291,54208.0
2019-07-30 10:55:00,50.79,50.79,50.67,50.72,22353.0,43.7205,43.7205,43.6172,43.6602,22353.0
2019-07-30 11:00:00,50.71,50.8,50.71,50.75,52944.0,43.6516,43.7291,43.6516,43.686,52944.0
2019-07-30 11:05:00,50.75,50.83,50.73,50.8,51923.0,43.686,43.7549,43.6688,43.7291,51923.0
2019-07-30 11:10:00,50.79,50.79,50.72,50.78,35085.0,43.7205,43.7205,43.6602,43.7119,35085.0
2019-07-30 11:15:00,50.78,50.85,50.73,50.82,112475.0,43.7119,43.7721,43.6688,43.7463,112475.0
2019-07-30 11:20:00,50.82,51.1,50.82,51.09,138158.0,43.7463,43.9873,43.7463,43.9787,138158.0
2019-07-30 11:25:00,51.09,51.23,51.04,51.23,142298.0,43.9787,44.0992,43.9357,44.0992,142298.0
2019-07-30 11:30:00,51.23,51.23,51.09,51.15,152573.0,44.0992,44.0992,43.9787,44.0304,152573.0
2019-07-30 11:35:00,51.15,51.15,50.95,50.95,53111.0,44.0304,44.0304,43.8582,43.8582,53111.0
2019-07-30 11:40:00,50.95,50.99,50.9,50.92,99386.0,43.8582,43.8926,43.8152,43.8324,99386.0
2019-07-30 11:45:00,50.93,51.15,50.92,51.09,89744.0,43.841,44.0304,43.8324,43.9787,89744.0
2019-07-30 11:50:00,51.09,51.19,51.08,51.16,62569.0,43.9787,44.0648,43.9701,44.039,62569.0
2019-07-30 11:55:00,51.15,51.23,51.15,51.21,61828.0,44.0304,44.0992,44.0304,44.082,61828.0
2019-07-30 12:00:00,51.21,51.25,51.13,51.23,31123.0,44.082,44.1164,44.0131,44.0992,31123.0
2019-07-30 12:05:00,51.23,51.27,51.2,51.22,45918.0,44.0992,44.1337,44.0734,44.0906,45918.0
2019-07-30 12:10:00,51.21,51.29,51.21,51.27,35245.0,44.082,44.1509,44.082,44.1337,35245.0
2019-07-30 12:15:00,51.28,51.34,51.24,51.33,35449.0,44.1423,44.1939,44.1078,44.1853,35449.0
2019-07-30 12:20:00,51.33,51.49,51.29,51.46,67991.0,44.1853,44.323,44.1509,44.2972,67991.0
2019-07-30 12:25:00,51.45,51.47,51.39,51.47,46546.0,44.2886,44.3058,44.237,44.3058,46546.0
2019-07-30 12:30:00,51.47,51.48,51.38,51.46,68787.0,44.3058,44.3144,44.2283,44.2972,68787.0
2019-07-30 12:35:00,51.45,51.46,51.36,51.37,31427.0,44.2886,44.2972,44.2111,44.2197,31427.0
2019-07-30 12:40:00,51.37,51.51,51.36,51.48,44107.0,44.2197,44.3403,44.2111,44.3144,44107.0
2019-07-30 12:45:00,51.47,51.49,51.4,51.48,38264.0,44.3058,44.323,44.2456,44.3144,38264.0
2019-07-30 12:50:00,51.49,51.49,51.35,51.36,36643.0,44.323,44.323,44.2025,44.2111,36643.0
2019-07-30 12:55:00,51.35,51.39,51.34,51.38,16879.0,44.2025,44.237,44.1939,44.2283,16879.0
2019-07-30 13:00:00,51.39,51.55,51.39,51.52,30445.0,44.237,44.3747,44.237,44.3489,30445.0
2019-07-30 13:05:00,51.52,51.61,51.52,51.55,30921.0,44.3489,44.4263,44.3489,44.3747,30921.0
2019-07-30 13:10:00,51.55,51.65,51.55,51.61,64578.0,44.3747,44.4608,44.3747,44.4263,64578.0
2019-07-30 13:15:00,51.6,51.65,51.59,51.6,40448.0,44.4177,44.4608,44.4091,44.4177,40448.0
2019-07-30 13:20:00,51.59,51.73,51.57,51.72,51847.0,44.4091,44.5296,44.3919,44.521,51847.0
2019-07-30 13:25:00,51.71,51.72,51.65,51.68,64382.0,44.5124,44.521,44.4608,44.4866,64382.0
2019-07-30 13:30:00,51.68,51.75,51.68,51.74,98571.0,44.4866,44.5468,44.4866,44.5382,98571.0
2019-07-30 13:35:00,51.74,51.8,51.73,51.78,97123.0,44.5382,44.5899,44.5296,44.5727,97123.0
2019-07-30 13:40:00,51.78,51.85,51.76,51.77,87303.0,44.5727,44.6329,44.5555,44.5641,87303.0
2019-07-30 13:45:00,51.78,51.78,51.62,51.63,44814.0,44.5727,44.5727,44.4349,44.4435,44814.0
2019-07-30 13:50:00,51.62,51.78,51.62,51.77,45325.0,44.4349,44.5727,44.4349,44.5641,45325.0
2019-07-30 13:55:00,51.76,51.81,51.72,51.8,63268.0,44.5555,44.5985,44.521,44.5899,63268.0
2019-07-30 14:00:00,51.8,51.95,51.77,51.95,102588.0,44.5899,44.719,44.5641,44.719,102588.0
2019-07-30 14:05:00,51.95,52.04,51.9,51.95,100123.0,44.719,44.7965,44.676,44.719,100123.0
2019-07-30 14:10:00,51.95,51.95,51.9,51.94,52531.0,44.719,44.719,44.676,44.7104,52531.0
2019-07-30 14:15:00,51.94,52.1,51.93,52.06,83352.0,44.7104,44.8481,44.7018,44.8137,83352.0
2019-07-30 14:20:00,52.06,52.1,51.97,51.97,86562.0,44.8137,44.8481,44.7362,44.7362,86562.0
2019-07-30 14:25:00,51.98,52.04,51.94,52.01,50713.0,44.7448,44.7965,44.7104,44.7707,50713.0
2019-07-30 14:30:00,52.01,52.05,51.94,52.04,45456.0,44.7707,44.8051,44.7104,44.7965,45456.0
2019-07-30 14:35:00,52.04,52.07,52.01,52.05,52442.0,44.7965,44.8223,44.7707,44.8051,52442.0
2019-07-30 14:40:00,52.05,52.18,52.02,52.15,55520.0,44.8051,44.917,44.7793,44.8912,55520.0
2019-07-30 14:45:00,52.16,52.18,52.11,52.14,62506.0,44.8998,44.917,44.8567,44.8826,62506.0
2019-07-30 14:50:00,52.14,52.14,52.1,52.11,35796.0,44.8826,44.8826,44.8481,44.8567,35796.0
2019-07-30 14:55:00,52.12,52.13,52.04,52.1,77204.0,44.8653,44.874,44.7965,44.8481,77204.0
2019-07-30 15:00:00,52.1,52.13,52.09,52.12,48768.0,44.8481,44.874,44.8395,44.8653,48768.0
2019-07-30 15:05:00,52.12,52.14,52.07,52.11,53313.0,44.8653,44.8826,44.8223,44.8567,53313.0
2019-07-30 15:10:00,52.11,52.25,52.1,52.22,63748.0,44.8567,44.9772,44.8481,44.9514,63748.0
2019-07-30 15:15:00,52.21,52.22,52.15,52.17,58617.0,44.9428,44.9514,44.8912,44.9084,58617.0
2019-07-30 15:20:00,52.17,52.18,52.14,52.16,46776.0,44.9084,44.917,44.8826,44.8998,46776.0
2019-07-30 15:25:00,52.16,52.22,52.15,52.19,96932.0,44.8998,44.9514,44.8912,44.9256,96932.0
2019-07-30 15:30:00,52.19,52.25,52.16,52.22,93975.0,44.9256,44.9772,44.8998,44.9514,93975.0
2019-07-30 15:35:00,52.23,52.24,52.17,52.2,126321.0,44.96,44.9686,44.9084,44.9342,126321.0
2019-07-30 15:40:00,52.2,52.27,52.18,52.27,146103.0,44.9342,44.9945,44.917,44.9945,146103.0
2019-07-30 15:45:00,52.27,52.36,52.22,52.34,230524.0,44.9945,45.0719,44.9514,45.0547,230524.0
2019-07-30 15:50:00,52.35,52.35,52.26,52.31,311821.0,45.0633,45.0633,44.9859,45.0289,311821.0
2019-07-30 15:55:00,52.31,52.46,52.3,52.46,520859.0,45.0289,45.158,45.0203,45.158,520859.0
2019-07-31 09:30:00,52.25,52.4,51.91,52.03,187824.0,44.9772,45.1064,44.6846,44.7879,187824.0
2019-07-31 09:35:00,52.07,52.1,51.42,51.46,160969.0,44.8223,44.8481,44.2628,44.2972,160969.0
2019-07-31 09:40:00,51.46,51.52,51.23,51.5,129527.0,44.2972,44.3489,44.0992,44.3316,129527.0
2019-07-31 09:45:00,51.51,51.73,51.49,51.62,295295.0,44.3403,44.5296,44.323,44.4349,295295.0
2019-07-31 09:50:00,51.63,51.78,51.54,51.77,159486.0,44.4435,44.5727,44.3661,44.5641,159486.0
2019-07-31 09:55:00,51.77,51.81,51.52,51.66,106454.0,44.5641,44.5985,44.3489,44.4694,106454.0
2019-07-31 10:00:00,51.65,51.7,51.57,51.6,209986.0,44.4608,44.5038,44.3919,44.4177,209986.0
2019-07-31 10:05:00,51.6,51.68,51.54,51.68,72634.0,44.4177,44.4866,44.3661,44.4866,72634.0
2019-07-31 10:10:00,51.68,51.8,51.67,51.79,276760.0,44.4866,44.5899,44.478,44.5813,276760.0
2019-07-31 10:15:00,51.79,51.79,51.58,51.6,69855.0,44.5813,44.5813,44.4005,44.4177,69855.0
2019-07-31 10:20:00,51.59,51.6,51.39,51.42,61255.0,44.4091,44.4177,44.237,44.2628,61255.0
2019-07-31 10:25:00,51.41,51.42,51.33,51.33,60654.0,44.2542,44.2628,44.1853,44.1853,60654.0
2019-07-31 10:30:00,51.34,51.67,51.34,51.58,339752.0,44.1939,44.478,44.1939,44.4005,339752.0
2019-07-31 10:35:00,51.56,51.63,51.48,51.58,47454.0,44.3833,44.4435,44.3144,44.4005,47454.0
2019-07-31 10:40:00,51.58,51.64,51.47,51.49,153735.0,44.4005,44.4522,44.3058,44.323,153735.0
2019-07-31 10:45:00,51.48,51.5,51.37,51.44,66944.0,44.3144,44.3316,44.2197,44.28,66944.0
2019-07-31 10:50:00,51.45,51.51,51.4,51.47,52599.0,44.2886,44.3403,44.2456,44.3058,52599.0
2019-07-31 10:55:00,51.47,51.54,51.45,51.47,40116.0,44.3058,44.3661,44.2886,44.3058,40116.0
2019-07-31 11:00:00,51.46,51.59,51.41,51.59,43426.0,44.2972,44.4091,44.2542,44.4091,43426.0
2019-07-31 11:05:00,51.58,51.69,51.55,51.68,36216.0,44.4005,44.4952,44.3747,44.4866,36216.0
2019-07-31 11:10:00,51.68,51.79,51.67,51.75,31614.0,44.4866,44.5813,44.478,44.5468,31614.0
2019-07-31 11:15:00,51.75,51.93,51.74,51.85,102937.0,44.5468,44.7018,44.5382,44.6329,102937.0
2019-07-31 11:20:00,51.84,51.96,51.81,51.89,44095.0,44.6243,44.7276,44.5985,44.6674,44095.0
2019-07-31 11:25:00,51.9,51.91,51.79,51.8,35419.0,44.676,44.6846,44.5813,44.5899,35419.0
2019-07-31 11:30:00,51.8,51.98,51.79,51.9,48498.0,44.5899,44.7448,44.5813,44.676,48498.0
2019-07-31 11:35:00,51.9,52.08,51.89,52.06,43695.0,44.676,44.8309,44.6674,44.8137,43695.0
2019-07-31 11:40:00,52.06,52.12,52.04,52.11,43405.0,44.8137,44.8653,44.7965,44.8567,43405.0
2019-07-31 11:45:00,52.12,52.14,52.05,52.13,51004.0,44.8653,44.8826,44.8051,44.874,51004.0
2019-07-31 11:50:00,52.13,52.14,52.09,52.11,59448.0,44.874,44.8826,44.8395,44.8567,59448.0
2019-07-31 11:55:00,52.11,52.14,52.09,52.1,54903.0,44.8567,44.8826,44.8395,44.8481,54903.0
2019-07-31 12:00:00,52.1,52.1,51.89,51.9,37434.0,44.8481,44.8481,44.6674,44.676,37434.0
2019-07-31 12:05:00,51.9,51.99,51.86,51.87,29610.0,44.676,44.7534,44.6415,44.6501,29610.0
2019-07-31 12:10:00,51.87,51.89,51.77,51.78,55668.0,44.6501,44.6674,44.5641,44.5727,55668.0
2019-07-31 12:15:00,51.78,51.84,51.75,51.75,41712.0,44.5727,44.6243,44.5468,44.5468,41712.0
2019-07-31 12:20:00,51.75,51.78,51.72,51.78,56230.0,44.5468,44.5727,44.521,44.5727,56230.0
2019-07-31 12:25:00,51.78,51.79,51.72,51.73,20045.0,44.5727,44.5813,44.521,44.5296,20045.0
2019-07-31 12:30:00,51.74,51.83,51.73,51.82,175887.0,44.5382,44.6157,44.5296,44.6071,175887.0
2019-07-31 12:35:00,51.83,51.91,51.82,51.89,124896.0,44.6157,44.6846,44.6071,44.6674,124896.0
2019-07-31 12:40:00,51.89,51.93,51.86,51.9,108734.0,44.6674,44.7018,44.6415,44.676,108734.0
2019-07-31 12:45:00,51.9,51.92,51.85,51.89,109618.0,44.676,44.6932,44.6329,44.6674,109618.0
2019-07-31 12:50:00,51.9,51.91,51.83,51.88,96916.0,44.676,44.6846,44.6157,44.6587,96916.0
2019-07-31 12:55:00,51.88,51.92,51.79,51.8,201454.0,44.6587,44.6932,44.5813,44.5899,201454.0
2019-07-31 13:00:00,51.8,51.84,51.78,51.78,172053.0,44.5899,44.6243,44.5727,44.5727,172053.0
2019-07-31 13:05:00,51.79,51.86,51.75,51.85,88132.0,44.5813,44.6415,44.5468,44.6329,88132.0
2019-07-31 13:10:00,51.85,51.87,51.67,51.69,81233.0,44.6329,44.6501,44.478,44.4952,81233.0
2019-07-31 13:15:00,51.69,51.73,51.67,51.73,29633.0,44.4952,44.5296,44.478,44.5296,29633.0
2019-07-31 13:20:00,51.73,51.73,51.6,51.67,24453.0,44.5296,44.5296,44.4177,44.478,24453.0
2019-07-31 13:25:00,51.68,51.7,51.64,51.64,23495.0,44.4866,44.5038,44.4522,44.4522,23495.0
2019-07-31 13:30:00,51.64,51.66,51.6,51.6,38469.0,44.4522,44.4694,44.4177,44.4177,38469.0
2019-07-31 13:35:00,51.6,51.66,51.56,51.62,45921.0,44.4177,44.4694,44.3833,44.4349,45921.0
2019-07-31 13:40:00,51.63,51.66,51.61,51.63,30754.0,44.4435,44.4694,44.4263,44.4435,30754.0
2019-07-31 13:45:00,51.63,51.66,51.58,51.59,33387.0,44.4435,44.4694,44.4005,44.4091,33387.0
2019-07-31 13:50:00,51.58,51.64,51.56,51.61,30301.0,44.4005,44.4522,44.3833,44.4263,30301.0
2019-07-31 13:55:00,51.61,51.77,51.59,51.76,257060.0,44.4263,44.5641,44.4091,44.5555,257060.0
2019-07-31 14:00:00,51.74,51.8,51.33,51.43,73297.0,44.5382,44.5899,44.1853,44.2714,73297.0
2019-07-31 14:05:00,51.42,51.51,51.37,51.51,50839.0,44.2628,44.3403,44.2197,44.3403,50839.0
2019-07-31 14:10:00,51.51,51.65,51.5,51.58,52363.0,44.3403,44.4608,44.3316,44.4005,52363.0
2019-07-31 14:15:00,51.59,51.65,51.5,51.64,53133.0,44.4091,44.4608,44.3316,44.4522,53133.0
2019-07-31 14:20:00,51.64,51.67,51.62,51.66,46266.0,44.4522,44.478,44.4349,44.4694,46266.0
2019-07-31 14:25:00,51.67,51.73,51.66,51.68,55509.0,44.478,44.5296,44.4694,44.4866,55509.0
2019-07-31 14:30:00,51.68,51.8,51.68,51.76,118155.0,44.4866,44.5899,44.4866,44.5555,118155.0
2019-07-31 14:35:00,51.77,51.8,51.59,51.6,287240.0,44.5641,44.5899,44.4091,44.4177,287240.0
2019-07-31 14:40:00,51.59,51.6,51.36,51.39,93446.0,44.4091,44.4177,44.2111,44.237,93446.0
2019-07-31 14:45:00,51.38,51.46,51.28,51.31,72446.0,44.2283,44.2972,44.1423,44.1681,72446.0
2019-07-31 14:50:00,51.3,51.3,50.79,51.11,180535.0,44.1595,44.1595,43.7205,43.9959,180535.0
2019-07-31 14:55:00,51.11,51.26,51.1,51.24,75464.0,43.9959,44.125,43.9873,44.1078,75464.0
2019-07-31 15:00:00,51.27,51.48,51.15,51.28,85414.0,44.1337,44.3144,44.0304,44.1423,85414.0
2019-07-31 15:05:00,51.27,51.48,51.26,51.42,81398.0,44.1337,44.3144,44.125,44.2628,81398.0
2019-07-31 15:10:00,51.41,51.41,51.27,51.29,526405.0,44.2542,44.2542,44.1337,44.1509,526405.0
2019-07-31 15:15:00,51.27,51.31,51.05,51.2,167697.0,44.1337,44.1681,43.9443,44.0734,167697.0
2019-07-31 15:20:00,51.18,51.29,51.12,51.16,75424.0,44.0562,44.1509,44.0045,44.039,75424.0
2019-07-31 15:25:00,51.17,51.25,51.03,51.03,145533.0,44.0476,44.1164,43.9271,43.9271,145533.0
2019-07-31 15:30:00,51.04,51.04,50.88,50.95,412970.0,43.9357,43.9357,43.7979,43.8582,412970.0
2019-07-31 15:35:00,50.94,51.19,50.93,51.16,129806.0,43.8496,44.0648,43.841,44.039,129806.0
2019-07-31 15:40:00,51.16,51.27,51.1,51.24,183264.0,44.039,44.1337,43.9873,44.1078,183264.0
2019-07-31 15:45:00,51.25,51.35,51.24,51.33,141170.0,44.1164,44.2025,44.1078,44.1853,141170.0
2019-07-31 15:50:00,51.32,51.42,51.28,51.36,264039.0,44.1767,44.2628,44.1423,44.2111,264039.0
2019-07-31 15:55:00,51.37,51.54,51.35,51.4,758050.0,44.2197,44.3661,44.2025,44.2456,758050.0
2019-08-01 09:30:00,51.0,52.65,50.92,52.55,331290.0,43.9012,45.3216,43.8324,45.2355,331290.0
2019-08-01 09:35:00,52.41,53.3,52.26,53.21,335571.0,45.115,45.8811,44.9859,45.8036,335571.0
2019-08-01 09:40:00,53.2,53.2,52.27,52.31,316869.0,45.795,45.795,44.9945,45.0289,316869.0
2019-08-01 09:45:00,52.3,52.69,52.27,52.68,369129.0,45.0203,45.356,44.9945,45.3474,369129.0
2019-08-01 09:50:00,52.68,52.77,52.49,52.54,193628.0,45.3474,45.4249,45.1838,45.2269,193628.0
2019-08-01 09:55:00,52.55,52.78,52.46,52.71,187557.0,45.2355,45.4335,45.158,45.3732,187557.0
2019-08-01 10:00:00,52.7,53.14,52.67,53.13,171721.0,45.3646,45.7434,45.3388,45.7348,171721.0
2019-08-01 10:05:00,53.13,53.26,53.01,53.05,187038.0,45.7348,45.8467,45.6315,45.6659,187038.0
2019-08-01 10:10:00,53.06,53.11,52.98,53.0,97933.0,45.6745,45.7175,45.6056,45.6229,97933.0
2019-08-01 10:15:00,53.0,53.26,52.99,53.21,120556.0,45.6229,45.8467,45.6142,45.8036,120556.0
2019-08-01 10:20:00,53.21,53.26,53.03,53.07,120715.0,45.8036,45.8467,45.6487,45.6831,120715.0
2019-08-01 10:25:00,53.07,53.43,53.07,53.4,134114.0,45.6831,45.993,45.6831,45.9672,134114.0
2019-08-01 10:30:00,53.4,53.6,53.27,53.28,394363.0,45.9672,46.1393,45.8553,45.8639,394363.0
2019-08-01 10:35:00,53.26,53.32,53.18,53.27,97552.0,45.8467,45.8983,45.7778,45.8553,97552.0
2019-08-01 10:40:00,53.28,53.47,53.26,53.46,102722.0,45.8639,46.0274,45.8467,46.0188,102722.0
2019-08-01 10:45:00,53.45,53.47,53.35,53.39,90156.0,46.0102,46.0274,45.9241,45.9586,90156.0
2019-08-01 10:50:00,53.39,53.48,53.32,53.48,113780.0,45.9586,46.036,45.8983,46.036,113780.0
2019-08-01 10:55:00,53.48,53.49,53.27,53.41,173850.0,46.036,46.0447,45.8553,45.9758,173850.0
2019-08-01 11:00:00,53.4,53.43,53.19,53.21,141530.0,45.9672,45.993,45.7864,45.8036,141530.0
2019-08-01 11:05:00,53.23,53.35,53.2,53.35,74675.0,45.8208,45.9241,45.795,45.9241,74675.0
2019-08-01 11:10:00,53.34,53.37,53.11,53.21,88726.0,45.9155,45.9414,45.7175,45.8036,88726.0
2019-08-01 11:15:00,53.2,53.22,53.1,53.11,56638.0,45.795,45.8122,45.7089,45.7175,56638.0
2019-08-01 11:20:00,53.12,53.14,53.01,53.1,103284.0,45.7262,45.7434,45.6315,45.7089,103284.0
2019-08-01 11:25:00,53.08,53.1,52.96,52.99,118085.0,45.6917,45.7089,45.5884,45.6142,118085.0
2019-08-01 11:30:00,53.0,53.03,52.9,52.97,78494.0,45.6229,45.6487,45.5368,45.597,78494.0
2019-08-01 11:35:00,52.97,53.07,52.97,53.0,69149.0,45.597,45.6831,45.597,45.6229,69149.0
2019-08-01 11:40:00,53.01,53.27,53.01,53.24,164529.0,45.6315,45.8553,45.6315,45.8294,164529.0
2019-08-01 11:45:00,53.25,53.59,53.22,53.59,102980.0,45.8381,46.1307,45.8122,46.1307,102980.0
2019-08-01 11:50:00,53.57,53.66,53.56,53.64,67037.0,46.1135,46.191,46.1049,46.1738,67037.0
2019-08-01 11:55:00,53.63,53.75,53.61,53.7,55790.0,46.1652,46.2685,46.1479,46.2254,55790.0
2019-08-01 12:00:00,53.71,53.75,53.64,53.7,51157.0,46.234,46.2685,46.1738,46.2254,51157.0
2019-08-01 12:05:00,53.69,53.7,53.43,53.51,96439.0,46.2168,46.2254,45.993,46.0619,96439.0
2019-08-01 12:10:00,53.52,53.61,53.49,53.56,61209.0,46.0705,46.1479,46.0447,46.1049,61209.0
2019-08-01 12:15:00,53.55,53.63,53.5,53.6,58690.0,46.0963,46.1652,46.0533,46.1393,58690.0
2019-08-01 12:20:00,53.6,53.65,53.58,53.62,142778.0,46.1393,46.1824,46.1221,46.1566,142778.0
2019-08-01 12:25:00,53.63,53.71,53.59,53.69,109584.0,46.1652,46.234,46.1307,46.2168,109584.0
2019-08-01 12:30:00,53.68,53.71,53.65,53.66,58847.0,46.2082,46.234,46.1824,46.191,58847.0
2019-08-01 12:35:00,53.66,53.68,53.4,53.46,105845.0,46.191,46.2082,45.9672,46.0188,105845.0
2019-08-01 12:40:00,53.46,53.48,53.26,53.4,186207.0,46.0188,46.036,45.8467,45.9672,186207.0
2019-08-01 12:45:00,53.39,53.46,53.35,53.44,56350.0,45.9586,46.0188,45.9241,46.0016,56350.0
2019-08-01 12:50:00,53.44,53.57,53.43,53.57,72104.0,46.0016,46.1135,45.993,46.1135,72104.0
2019-08-01 12:55:00,53.56,53.57,53.46,53.57,59571.0,46.1049,46.1135,46.0188,46.1135,59571.0
2019-08-01 13:00:00,53.56,53.59,53.54,53.58,49296.0,46.1049,46.1307,46.0877,46.1221,49296.0
2019-08-01 13:05:00,53.58,53.93,53.57,53.84,238807.0,46.1221,46.4234,46.1135,46.3459,238807.0
2019-08-01 13:10:00,53.83,53.94,53.77,53.94,152546.0,46.3373,46.432,46.2857,46.432,152546.0
2019-08-01 13:15:00,53.94,53.99,53.9,53.97,91149.0,46.432,46.4751,46.3976,46.4578,91149.0
2019-08-01 13:20:00,53.97,54.05,53.96,54.01,85804.0,46.4578,46.5267,46.4492,46.4923,85804.0
2019-08-01 13:25:00,54.03,54.04,53.36,53.45,167752.0,46.5095,46.5181,45.9327,46.0102,167752.0
2019-08-01 13:30:00,53.43,53.71,53.2,53.23,120964.0,45.993,46.234,45.795,45.8208,120964.0
2019-08-01 13:35:00,53.2,53.2,52.59,52.6,113368.0,45.795,45.795,45.2699,45.2785,113368.0
2019-08-01 13:40:00,52.61,52.87,52.51,52.54,148704.0,45.2871,45.511,45.2011,45.2269,148704.0
2019-08-01 13:45:00,52.52,52.68,52.43,52.55,181286.0,45.2097,45.3474,45.1322,45.2355,181286.0
2019-08-01 13:50:00,52.55,52.56,52.22,52.29,153359.0,45.2355,45.2441,44.9514,45.0117,153359.0
2019-08-01 13:55:00,52.29,52.85,52.27,52.79,194869.0,45.0117,45.4937,44.9945,45.4421,194869.0
2019-08-01 14:00:00,52.78,52.85,52.36,52.4,87328.0,45.4335,45.4937,45.0719,45.1064,87328.0
2019-08-01 14:05:00,52.4,52.6,52.36,52.59,76384.0,45.1064,45.2785,45.0719,45.2699,76384.0
2019-08-01 14:10:00,52.57,52.74,52.49,52.73,90637.0,45.2527,45.399,45.1838,45.3904,90637.0
2019-08-01 14:15:00,52.76,52.84,52.6,52.71,67727.0,45.4163,45.4851,45.2785,45.3732,67727.0
2019-08-01 14:20:00,52.75,52.75,52.52,52.59,46110.0,45.4077,45.4077,45.2097,45.2699,46110.0
2019-08-01 14:25:00,52.6,52.89,52.6,52.83,61791.0,45.2785,45.5282,45.2785,45.4765,61791.0
2019-08-01 14:30:00,52.84,52.88,52.69,52.81,115548.0,45.4851,45.5196,45.356,45.4593,115548.0
2019-08-01 14:35:00,52.82,52.83,52.74,52.78,50108.0,45.4679,45.4765,45.399,45.4335,50108.0
2019-08-01 14:40:00,52.77,52.94,52.77,52.89,62862.0,45.4249,45.5712,45.4249,45.5282,62862.0
2019-08-01 14:45:00,52.89,53.09,52.85,53.06,76940.0,45.5282,45.7003,45.4937,45.6745,76940.0
2019-08-01 14:50:00,53.05,53.1,52.98,53.01,75875.0,45.6659,45.7089,45.6056,45.6315,75875.0
2019-08-01 14:55:00,53.01,53.01,52.84,52.93,64144.0,45.6315,45.6315,45.4851,45.5626,64144.0
2019-08-01 15:00:00,52.92,52.99,52.88,52.96,120430.0,45.554,45.6142,45.5196,45.5884,120430.0
2019-08-01 15:05:00,52.96,53.04,52.92,52.97,118034.0,45.5884,45.6573,45.554,45.597,118034.0
2019-08-01 15:10:00,52.98,53.06,52.96,53.0,116320.0,45.6056,45.6745,45.5884,45.6229,116320.0
2019-08-01 15:15:00,52.99,53.32,52.98,53.29,200142.0,45.6142,45.8983,45.6056,45.8725,200142.0
2019-08-01 15:20:00,53.28,53.51,53.26,53.51,146487.0,45.8639,46.0619,45.8467,46.0619,146487.0
2019-08-01 15:25:00,53.52,53.64,53.4,53.5,108570.0,46.0705,46.1738,45.9672,46.0533,108570.0
2019-08-01 15:30:00,53.52,53.6,53.31,53.4,210195.0,46.0705,46.1393,45.8897,45.9672,210195.0
2019-08-01 15:35:00,53.41,53.66,53.4,53.65,261263.0,45.9758,46.191,45.9672,46.1824,261263.0
2019-08-01 15:40:00,53.65,53.65,53.34,53.39,248835.0,46.1824,46.1824,45.9155,45.9586,248835.0
2019-08-01 15:45:00,53.4,53.56,53.38,53.52,434473.0,45.9672,46.1049,45.95,46.0705,434473.0
2019-08-01 15:50:00,53.53,53.53,53.28,53.31,502710.0,46.0791,46.0791,45.8639,45.8897,502710.0
2019-08-01 15:55:00,53.31,53.38,53.19,53.19,715872.0,45.8897,45.95,45.7864,45.7864,715872.0
2019-08-02 09:30:00,53.0,53.16,52.22,52.29,171387.0,45.6229,45.7606,44.9514,45.0117,171387.0
2019-08-02 09:35:00,52.3,52.38,51.88,51.91,236633.0,45.0203,45.0892,44.6587,44.6846,236633.0
2019-08-02 09:40:00,51.91,52.14,51.9,52.09,172037.0,44.6846,44.8826,44.676,44.8395,172037.0
2019-08-02 09:45:00,52.09,52.15,51.96,52.0,102944.0,44.8395,44.8912,44.7276,44.762,102944.0
2019-08-02 09:50:00,52.0,52.09,51.83,51.87,190389.0,44.762,44.8395,44.6157,44.6501,190389.0
2019-08-02 09:55:00,51.87,51.91,51.62,51.76,214733.0,44.6501,44.6846,44.4349,44.5555,214733.0
2019-08-02 10:00:00,51.75,51.79,51.56,51.59,186350.0,44.5468,44.5813,44.3833,44.4091,186350.0
2019-08-02 10:05:00,51.59,51.6,51.14,51.33,176586.0,44.4091,44.4177,44.0218,44.1853,176586.0
2019-08-02 10:10:00,51.32,51.36,50.93,50.94,536943.0,44.1767,44.2111,43.841,43.8496,536943.0
2019-08-02 10:15:00,50.93,51.16,50.88,51.14,135667.0,43.841,44.039,43.7979,44.0218,135667.0
2019-08-02 10:20:00,51.16,51.35,51.16,51.33,120074.0,44.039,44.2025,44.039,44.1853,120074.0
2019-08-02 10:25:00,51.33,51.35,51.01,51.09,115926.0,44.1853,44.2025,43.9098,43.9787,115926.0
2019-08-02 10:30:00,51.1,51.1,50.85,50.87,161548.0,43.9873,43.9873,43.7721,43.7893,161548.0
2019-08-02 10:35:00,50.87,50.97,50.82,50.9,105454.0,43.7893,43.8754,43.7463,43.8152,105454.0
2019-08-02 10:40:00,50.9,50.98,50.85,50.97,77210.0,43.8152,43.884,43.7721,43.8754,77210.0
2019-08-02 10:45:00,50.95,51.0,50.77,50.83,152673.0,43.8582,43.9012,43.7033,43.7549,152673.0
2019-08-02 10:50:00,50.84,50.91,50.78,50.85,204074.0,43.7635,43.8238,43.7119,43.7721,204074.0
2019-08-02 10:55:00,50.84,50.94,50.82,50.88,109155.0,43.7635,43.8496,43.7463,43.7979,109155.0
2019-08-02 11:00:00,50.87,51.01,50.86,50.93,123444.0,43.7893,43.9098,43.7807,43.841,123444.0
2019-08-02 11:05:00,50.93,51.1,50.86,51.09,101413.0,43.841,43.9873,43.7807,43.9787,101413.0
2019-08-02 11:10:00,51.09,51.24,51.03,51.24,94896.0,43.9787,44.1078,43.9271,44.1078,94896.0
2019-08-02 11:15:00,51.24,51.37,51.21,51.36,130272.0,44.1078,44.2197,44.082,44.2111,130272.0
2019-08-02 11:20:00,51.36,51.42,51.11,51.17,106916.0,44.2111,44.2628,43.9959,44.0476,106916.0
2019-08-02 11:25:00,51.17,51.22,51.12,51.14,118262.0,44.0476,44.0906,44.0045,44.0218,118262.0
2019-08-02 11:30:00,51.14,51.22,51.0,51.04,143521.0,44.0218,44.0906,43.9012,43.9357,143521.0
2019-08-02 11:35:00,51.02,51.1,51.0,51.05,171911.0,43.9185,43.9873,43.9012,43.9443,171911.0
2019-08-02 11:40:00,51.05,51.12,51.01,51.03,337395.0,43.9443,44.0045,43.9098,43.9271,337395.0
2019-08-02 11:45:00,51.02,51.26,51.0,51.23,144083.0,43.9185,44.125,43.9012,44.0992,144083.0
2019-08-02 11:50:00,51.23,51.27,51.02,51.16,116068.0,44.0992,44.1337,43.9185,44.039,116068.0
2019-08-02 11:55:00,51.14,51.28,51.14,51.18,65670.0,44.0218,44.1423,44.0218,44.0562,65670.0
2019-08-02 12:00:00,51.19,51.26,51.16,51.19,74093.0,44.0648,44.125,44.039,44.0648,74093.0
2019-08-02 12:05:00,51.19,51.27,51.12,51.25,43270.0,44.0648,44.1337,44.0045,44.1164,43270.0
2019-08-02 12:10:00,51.25,51.29,51.2,51.27,79945.0,44.1164,44.1509,44.0734,44.1337,79945.0
2019-08-02 12:15:00,51.27,51.46,51.25,51.44,135384.0,44.1337,44.2972,44.1164,44.28,135384.0
2019-08-02 12:20:00,51.44,51.47,51.32,51.39,68817.0,44.28,44.3058,44.1767,44.237,68817.0
2019-08-02 12:25:00,51.39,51.39,51.22,51.24,42623.0,44.237,44.237,44.0906,44.1078,42623.0
2019-08-02 12:30:00,51.24,51.26,51.08,51.13,62658.0,44.1078,44.125,43.9701,44.0131,62658.0
2019-08-02 12:35:00,51.12,51.16,51.06,51.14,61658.0,44.0045,44.039,43.9529,44.0218,61658.0
2019-08-02 12:40:00,51.13,51.21,51.1,51.17,92029.0,44.0131,44.082,43.9873,44.0476,92029.0
2019-08-02 12:45:00,51.16,51.18,51.13,51.15,83974.0,44.039,44.0562,44.0131,44.0304,83974.0
2019-08-02 12:50:00,51.15,51.19,51.12,51.15,80317.0,44.0304,44.0648,44.0045,44.0304,80317.0
2019-08-02 12:55:00,51.15,51.19,51.09,51.09,111195.0,44.0304,44.0648,43.9787,43.9787,111195.0
2019-08-02 13:00:00,51.1,51.17,51.04,51.15,80019.0,43.9873,44.0476,43.9357,44.0304,80019.0
2019-08-02 13:05:00,51.14,51.16,51.04,51.15,65754.0,44.0218,44.039,43.9357,44.0304,65754.0
2019-08-02 13:10:00,51.14,51.23,51.11,51.2,75304.0,44.0218,44.0992,43.9959,44.0734,75304.0
2019-08-02 13:15:00,51.21,51.27,51.08,51.09,144885.0,44.082,44.1337,43.9701,43.9787,144885.0
2019-08-02 13:20:00,51.09,51.16,51.07,51.09,62170.0,43.9787,44.039,43.9615,43.9787,62170.0
2019-08-02 13:25:00,51.09,51.16,51.04,51.12,109497.0,43.9787,44.039,43.9357,44.0045,109497.0
2019-08-02 13:30:00,51.11,51.14,51.01,51.03,82521.0,43.9959,44.0218,43.9098,43.9271,82521.0
2019-08-02 13:35:00,51.03,51.07,51.01,51.07,46138.0,43.9271,43.9615,43.9098,43.9615,46138.0
2019-08-02 13:40:00,51.07,51.17,51.06,51.12,41271.0,43.9615,44.0476,43.9529,44.0045,41271.0
2019-08-02 13:45:00,51.12,51.2,51.1,51.11,38522.0,44.0045,44.0734,43.9873,43.9959,38522.0
2019-08-02 13:50:00,51.11,51.12,51.05,51.12,40006.0,43.9959,44.0045,43.9443,44.0045,40006.0
2019-08-02 13:55:00,51.11,51.12,51.06,51.07,55410.0,43.9959,44.0045,43.9529,43.9615,55410.0
2019-08-02 14:00:00,51.05,51.14,51.03,51.1,65632.0,43.9443,44.0218,43.9271,43.9873,65632.0
2019-08-02 14:05:00,51.09,51.21,51.09,51.16,79508.0,43.9787,44.082,43.9787,44.039,79508.0
2019-08-02 14:10:00,51.17,51.19,51.12,51.18,70024.0,44.0476,44.0648,44.0045,44.0562,70024.0
2019-08-02 14:15:00,51.17,51.17,50.95,50.95,175690.0,44.0476,44.0476,43.8582,43.8582,175690.0
2019-08-02 14:20:00,50.96,51.0,50.92,50.94,59338.0,43.8668,43.9012,43.8324,43.8496,59338.0
2019-08-02 14:25:00,50.94,50.95,50.82,50.9,54158.0,43.8496,43.8582,43.7463,43.8152,54158.0
2019-08-02 14:30:00,50.91,51.01,50.89,51.01,119093.0,43.8238,43.9098,43.8065,43.9098,119093.0
2019-08-02 14:35:00,51.01,51.1,51.0,51.09,59243.0,43.9098,43.9873,43.9012,43.9787,59243.0
2019-08-02 14:40:00,51.08,51.08,50.99,51.06,204256.0,43.9701,43.9701,43.8926,43.9529,204256.0
2019-08-02 14:45:00,51.07,51.11,51.0,51.04,62476.0,43.9615,43.9959,43.9012,43.9357,62476.0
2019-08-02 14:50:00,51.03,51.08,51.0,51.04,84552.0,43.9271,43.9701,43.9012,43.9357,84552.0
2019-08-02 14:55:00,51.04,51.14,51.02,51.14,505553.0,43.9357,44.0218,43.9185,44.0218,505553.0
2019-08-02 15:00:00,51.14,51.24,51.14,51.19,87011.0,44.0218,44.1078,44.0218,44.0648,87011.0
2019-08-02 15:05:00,51.19,51.2,51.15,51.16,115067.0,44.0648,44.0734,44.0304,44.039,115067.0
2019-08-02 15:10:00,51.16,51.2,51.14,51.2,212475.0,44.039,44.0734,44.0218,44.0734,212475.0
2019-08-02 15:15:00,51.2,51.28,51.18,51.23,112660.0,44.0734,44.1423,44.0562,44.0992,112660.0
2019-08-02 15:20:00,51.23,51.4,51.22,51.34,144793.0,44.0992,44.2456,44.0906,44.1939,144793.0
2019-08-02 15:25:00,51.35,51.46,51.32,51.37,166124.0,44.2025,44.2972,44.1767,44.2197,166124.0
2019-08-02 15:30:00,51.37,51.37,51.13,51.15,108295.0,44.2197,44.2197,44.0131,44.0304,108295.0
2019-08-02 15:35:00,51.15,51.49,51.12,51.41,177474.0,44.0304,44.323,44.0045,44.2542,177474.0
2019-08-02 15:40:00,51.41,51.5,51.36,51.45,144248.0,44.2542,44.3316,44.2111,44.2886,144248.0
2019-08-02 15:45:00,51.44,51.47,51.35,51.4,128324.0,44.28,44.3058,44.2025,44.2456,128324.0
2019-08-02 15:50:00,51.4,51.45,51.22,51.22,196803.0,44.2456,44.2886,44.0906,44.0906,196803.0
2019-08-02 15:55:00,51.23,51.27,51.12,51.19,717725.0,44.0992,44.1337,44.0045,44.0648,717725.0
2019-08-05 09:30:00,50.25,50.34,49.75,50.18,405161.0,43.2556,43.3331,42.8252,43.1954,405161.0
2019-08-05 09:35:00,50.2,50.46,50.08,50.19,232293.0,43.2126,43.4364,43.1093,43.204,232293.0
2019-08-05 09:40:00,50.19,50.22,49.81,49.92,137497.0,43.204,43.2298,42.8769,42.9716,137497.0
2019-08-05 09:45:00,49.95,49.96,49.44,49.46,313514.0,42.9974,43.006,42.5584,42.5756,313514.0
2019-08-05 09:50:00,49.47,49.69,49.45,49.58,141649.0,42.5842,42.7736,42.567,42.6789,141649.0
2019-08-05 09:55:00,49.58,49.78,49.56,49.75,120211.0,42.6789,42.8511,42.6617,42.8252,120211.0
2019-08-05 10:00:00,49.74,49.77,49.64,49.69,99585.0,42.8166,42.8424,42.7305,42.7736,99585.0
2019-08-05 10:05:00,49.67,49.78,49.64,49.71,175888.0,42.7564,42.8511,42.7305,42.7908,175888.0
2019-08-05 10:10:00,49.7,49.76,49.26,49.29,217974.0,42.7822,42.8338,42.4034,42.4293,217974.0
2019-08-05 10:15:00,49.28,49.32,49.16,49.18,146160.0,42.4206,42.4551,42.3174,42.3346,146160.0
2019-08-05 10:20:00,49.19,49.38,49.18,49.34,208433.0,42.3432,42.5067,42.3346,42.4723,208433.0
2019-08-05 10:25:00,49.34,49.63,49.32,49.62,114083.0,42.4723,42.7219,42.4551,42.7133,114083.0
2019-08-05 10:30:00,49.6,49.64,49.45,49.49,126375.0,42.6961,42.7305,42.567,42.6014,126375.0
2019-08-05 10:35:00,49.5,49.59,49.46,49.55,106790.0,42.61,42.6875,42.5756,42.6531,106790.0
2019-08-05 10:40:00,49.54,49.58,49.51,49.55,117397.0,42.6445,42.6789,42.6186,42.6531,117397.0
2019-08-05 10:45:00,49.55,49.61,49.48,49.58,129430.0,42.6531,42.7047,42.5928,42.6789,129430.0
2019-08-05 10:50:00,49.58,49.63,49.5,49.5,58783.0,42.6789,42.7219,42.61,42.61,58783.0
2019-08-05 10:55:00,49.51,49.65,49.49,49.65,113910.0,42.6186,42.7391,42.6014,42.7391,113910.0
2019-08-05 11:00:00,49.65,49.68,49.58,49.59,63328.0,42.7391,42.765,42.6789,42.6875,63328.0
2019-08-05 11:05:00,49.59,49.79,49.57,49.79,91323.0,42.6875,42.8597,42.6703,42.8597,91323.0
2019-08-05 11:10:00,49.81,50.03,49.78,49.99,81154.0,42.8769,43.0663,42.8511,43.0318,81154.0
2019-08-05 11:15:00,49.99,50.02,49.9,49.98,86536.0,43.0318,43.0576,42.9543,43.0232,86536.0
2019-08-05 11:20:00,50.0,50.07,49.96,49.97,85298.0,43.0404,43.1007,43.006,43.0146,85298.0
2019-08-05 11:25:00,49.97,50.05,49.92,49.93,81556.0,43.0146,43.0835,42.9716,42.9802,81556.0
2019-08-05 11:30:00,49.93,50.16,49.93,50.13,58270.0,42.9802,43.1782,42.9802,43.1523,58270.0
2019-08-05 11:35:00,50.15,50.22,50.13,50.17,52562.0,43.1696,43.2298,43.1523,43.1868,52562.0
2019-08-05 11:40:00,50.17,50.26,50.08,50.13,136902.0,43.1868,43.2642,43.1093,43.1523,136902.0
2019-08-05 11:45:00,50.13,50.33,50.12,50.33,130021.0,43.1523,43.3245,43.1437,43.3245,130021.0
2019-08-05 11:50:00,50.33,50.39,50.27,50.38,58087.0,43.3245,43.3761,43.2728,43.3675,58087.0
2019-08-05 11:55:00,50.37,50.37,50.26,50.3,60822.0,43.3589,43.3589,43.2642,43.2987,60822.0
2019-08-05 12:00:00,50.29,50.31,49.98,50.03,128601.0,43.2901,43.3073,43.0232,43.0663,128601.0
2019-08-05 12:05:00,50.01,50.15,50.0,50.0,53062.0,43.049,43.1696,43.0404,43.0404,53062.0
2019-08-05 12:10:00,49.99,50.12,49.97,50.12,67956.0,43.0318,43.1437,43.0146,43.1437,67956.0
2019-08-05 12:15:00,50.12,50.2,50.09,50.19,46854.0,43.1437,43.2126,43.1179,43.204,46854.0
2019-08-05 12:20:00,50.19,50.25,50.11,50.2,89494.0,43.204,43.2556,43.1351,43.2126,89494.0
2019-08-05 12:25:00,50.2,50.21,49.92,50.0,69980.0,43.2126,43.2212,42.9716,43.0404,69980.0
2019-08-05 12:30:00,49.99,50.08,49.97,50.04,46259.0,43.0318,43.1093,43.0146,43.0749,46259.0
2019-08-05 12:35:00,50.04,50.17,50.01,50.16,75943.0,43.0749,43.1868,43.049,43.1782,75943.0
2019-08-05 12:40:00,50.17,50.18,50.05,50.06,46851.0,43.1868,43.1954,43.0835,43.0921,46851.0
2019-08-05 12:45:00,50.07,50.15,50.05,50.06,62763.0,43.1007,43.1696,43.0835,43.0921,62763.0
2019-08-05 12:50:00,50.06,50.15,49.9,49.93,79216.0,43.0921,43.1696,42.9543,42.9802,79216.0
2019-08-05 12:55:00,49.92,49.96,49.79,49.88,69585.0,42.9716,43.006,42.8597,42.9371,69585.0
2019-08-05 13:00:00,49.89,49.98,49.85,49.98,54148.0,42.9457,43.0232,42.9113,43.0232,54148.0
2019-08-05 13:05:00,49.98,50.12,49.94,49.97,132342.0,43.0232,43.1437,42.9888,43.0146,132342.0
2019-08-05 13:10:00,49.98,50.07,49.97,50.02,26330.0,43.0232,43.1007,43.0146,43.0576,26330.0
2019-08-05 13:15:00,50.03,50.1,50.02,50.06,30583.0,43.0663,43.1265,43.0576,43.0921,30583.0
2019-08-05 13:20:00,50.05,50.06,49.93,49.95,44560.0,43.0835,43.0921,42.9802,42.9974,44560.0
2019-08-05 13:25:00,49.95,49.98,49.87,49.94,55007.0,42.9974,43.0232,42.9285,42.9888,55007.0
2019-08-05 13:30:00,49.94,49.96,49.73,49.76,44900.0,42.9888,43.006,42.808,42.8338,44900.0
2019-08-05 13:35:00,49.76,49.85,49.73,49.83,49761.0,42.8338,42.9113,42.808,42.8941,49761.0
2019-08-05 13:40:00,49.83,49.88,49.65,49.69,48316.0,42.8941,42.9371,42.7391,42.7736,48316.0
2019-08-05 13:45:00,49.68,49.69,49.56,49.61,46773.0,42.765,42.7736,42.6617,42.7047,46773.0
2019-08-05 13:50:00,49.6,49.61,49.52,49.6,63706.0,42.6961,42.7047,42.6272,42.6961,63706.0
2019-08-05 13:55:00,49.59,49.66,49.54,49.55,48774.0,42.6875,42.7478,42.6445,42.6531,48774.0
2019-08-05 14:00:00,49.55,49.56,49.46,49.48,130361.0,42.6531,42.6617,42.5756,42.5928,130361.0
2019-08-05 14:05:00,49.48,49.57,49.43,49.48,47840.0,42.5928,42.6703,42.5498,42.5928,47840.0
2019-08-05 14:10:00,49.47,49.51,49.43,49.48,45813.0,42.5842,42.6186,42.5498,42.5928,45813.0
2019-08-05 14:15:00,49.48,49.53,49.43,49.49,46005.0,42.5928,42.6358,42.5498,42.6014,46005.0
2019-08-05 14:20:00,49.48,49.53,49.36,49.38,33266.0,42.5928,42.6358,42.4895,42.5067,33266.0
2019-08-05 14:25:00,49.35,49.37,49.27,49.27,56261.0,42.4809,42.4981,42.412,42.412,56261.0
2019-08-05 14:30:00,49.28,49.29,49.1,49.23,104282.0,42.4206,42.4293,42.2657,42.3776,104282.0
2019-08-05 14:35:00,49.23,49.29,49.17,49.2,72889.0,42.3776,42.4293,42.326,42.3518,72889.0
2019-08-05 14:40:00,49.19,49.25,49.14,49.16,77456.0,42.3432,42.3948,42.3001,42.3174,77456.0
2019-08-05 14:45:00,49.16,49.34,49.14,49.25,112118.0,42.3174,42.4723,42.3001,42.3948,112118.0
2019-08-05 14:50:00,49.24,49.32,49.23,49.28,37563.0,42.3862,42.4551,42.3776,42.4206,37563.0
2019-08-05 14:55:00,49.28,49.38,49.25,49.34,81660.0,42.4206,42.5067,42.3948,42.4723,81660.0
2019-08-05 15:00:00,49.35,49.44,49.21,49.22,72762.0,42.4809,42.5584,42.3604,42.369,72762.0
2019-08-05 15:05:00,49.2,49.24,49.12,49.22,85235.0,42.3518,42.3862,42.2829,42.369,85235.0
2019-08-05 15:10:00,49.23,49.47,49.22,49.44,65587.0,42.3776,42.5842,42.369,42.5584,65587.0
2019-08-05 15:15:00,49.43,49.56,49.32,49.5,119441.0,42.5498,42.6617,42.4551,42.61,119441.0
2019-08-05 15:20:00,49.5,49.56,49.43,49.45,71238.0,42.61,42.6617,42.5498,42.567,71238.0
2019-08-05 15:25:00,49.45,49.59,49.4,49.41,67415.0,42.567,42.6875,42.5239,42.5326,67415.0
2019-08-05 15:30:00,49.41,49.5,49.31,49.44,80076.0,42.5326,42.61,42.4465,42.5584,80076.0
2019-08-05 15:35:00,49.44,49.55,49.39,49.48,120660.0,42.5584,42.6531,42.5153,42.5928,120660.0
2019-08-05 15:40:00,49.48,49.63,49.44,49.58,105406.0,42.5928,42.7219,42.5584,42.6789,105406.0
2019-08-05 15:45:00,49.59,49.61,49.41,49.47,152659.0,42.6875,42.7047,42.5326,42.5842,152659.0
2019-08-05 15:50:00,49.48,49.53,49.37,49.49,176671.0,42.5928,42.6358,42.4981,42.6014,176671.0
2019-08-05 15:55:00,49.48,49.55,49.4,49.44,362249.0,42.5928,42.6531,42.5239,42.5584,362249.0
2019-08-06 09:30:00,49.63,49.63,48.78,48.78,241901.0,42.7219,42.7219,41.9902,41.9902,241901.0
2019-08-06 09:35:00,48.8,49.08,48.39,48.41,219302.0,42.0075,42.2485,41.6545,41.6717,219302.0
2019-08-06 09:40:00,48.41,48.65,48.39,48.61,146602.0,41.6717,41.8783,41.6545,41.8439,146602.0
2019-08-06 09:45:00,48.6,48.6,48.11,48.13,150568.0,41.8353,41.8353,41.4135,41.4307,150568.0
2019-08-06 09:50:00,48.12,48.34,48.02,48.1,173537.0,41.4221,41.6115,41.336,41.4049,173537.0
2019-08-06 09:55:00,48.09,48.2,47.92,48.18,177380.0,41.3963,41.491,41.2499,41.4738,177380.0
2019-08-06 10:00:00,48.19,48.25,48.02,48.16,78919.0,41.4824,41.534,41.336,41.4565,78919.0
2019-08-06 10:05:00,48.17,48.21,48.0,48.02,88170.0,41.4651,41.4996,41.3188,41.336,88170.0
2019-08-06 10:10:00,48.02,48.04,47.81,47.85,101570.0,41.336,41.3532,41.1553,41.1897,101570.0
2019-08-06 10:15:00,47.85,47.97,47.8,47.91,141803.0,41.1897,41.293,41.1467,41.2413,141803.0
2019-08-06 10:20:00,47.91,48.02,47.9,48.0,93433.0,41.2413,41.336,41.2327,41.3188,93433.0
2019-08-06 10:25:00,48.0,48.04,47.62,47.63,150579.0,41.3188,41.3532,40.9917,41.0003,150579.0
2019-08-06 10:30:00,47.62,47.78,47.59,47.7,153156.0,40.9917,41.1294,40.9659,41.0606,153156.0
2019-08-06 10:35:00,47.7,47.7,47.48,47.49,208732.0,41.0606,41.0606,40.8712,40.8798,208732.0
2019-08-06 10:40:00,47.48,47.6,47.39,47.46,183463.0,40.8712,40.9745,40.7937,40.854,183463.0
2019-08-06 10:45:00,47.45,47.57,47.37,47.37,140244.0,40.8454,40.9487,40.7765,40.7765,140244.0
2019-08-06 10:50:00,47.35,47.49,47.3,47.45,86061.0,40.7593,40.8798,40.7162,40.8454,86061.0
2019-08-06 10:55:00,47.45,47.65,47.41,47.55,104491.0,40.8454,41.0175,40.8109,40.9314,104491.0
2019-08-06 11:00:00,47.56,47.58,47.42,47.42,76394.0,40.9401,40.9573,40.8195,40.8195,76394.0
2019-08-06 11:05:00,47.43,47.46,47.37,47.4,94295.0,40.8282,40.854,40.7765,40.8023,94295.0
2019-08-06 11:10:00,47.4,47.4,47.24,47.24,120333.0,40.8023,40.8023,40.6646,40.6646,120333.0
2019-08-06 11:15:00,47.24,47.27,47.08,47.08,186654.0,40.6646,40.6904,40.5269,40.5269,186654.0
2019-08-06 11:20:00,47.09,47.35,47.06,47.35,142885.0,40.5355,40.7593,40.5097,40.7593,142885.0
2019-08-06 11:25:00,47.35,47.62,47.33,47.48,207901.0,40.7593,40.9917,40.7421,40.8712,207901.0
2019-08-06 11:30:00,47.49,47.6,47.32,47.39,331550.0,40.8798,40.9745,40.7335,40.7937,331550.0
2019-08-06 11:35:00,47.39,47.5,47.33,47.36,105155.0,40.7937,40.8884,40.7421,40.7679,105155.0
2019-08-06 11:40:00,47.35,47.44,47.34,47.41,205086.0,40.7593,40.8368,40.7507,40.8109,205086.0
2019-08-06 11:45:00,47.41,47.7,47.4,47.68,193253.0,40.8109,41.0606,40.8023,41.0434,193253.0
2019-08-06 11:50:00,47.67,47.68,47.42,47.42,77468.0,41.0347,41.0434,40.8195,40.8195,77468.0
2019-08-06 11:55:00,47.42,47.53,47.37,47.49,75291.0,40.8195,40.9142,40.7765,40.8798,75291.0
2019-08-06 12:00:00,47.49,47.5,47.23,47.23,70962.0,40.8798,40.8884,40.656,40.656,70962.0
2019-08-06 12:05:00,47.24,47.26,47.15,47.2,121213.0,40.6646,40.6818,40.5871,40.6302,121213.0
2019-08-06 12:10:00,47.2,47.2,47.02,47.05,146608.0,40.6302,40.6302,40.4752,40.501,146608.0
2019-08-06 12:15:00,47.05,47.07,46.93,46.94,155172.0,40.501,40.5183,40.3977,40.4064,155172.0
2019-08-06 12:20:00,46.93,47.0,46.91,46.92,97591.0,40.3977,40.458,40.3805,40.3891,97591.0
2019-08-06 12:25:00,46.92,46.99,46.88,46.92,91558.0,40.3891,40.4494,40.3547,40.3891,91558.0
2019-08-06 12:30:00,46.91,46.91,46.76,46.86,156806.0,40.3805,40.3805,40.2514,40.3375,156806.0
2019-08-06 12:35:00,46.85,46.93,46.81,46.82,97959.0,40.3289,40.3977,40.2945,40.3031,97959.0
2019-08-06 12:40:00,46.83,46.85,46.78,46.8,118157.0,40.3117,40.3289,40.2686,40.2858,118157.0
2019-08-06 12:45:00,46.81,46.85,46.77,46.81,128281.0,40.2945,40.3289,40.26,40.2945,128281.0
2019-08-06 12:50:00,46.82,46.89,46.78,46.89,107825.0,40.3031,40.3633,40.2686,40.3633,107825.0
2019-08-06 12:55:00,46.88,47.08,46.87,46.97,93392.0,40.3547,40.5269,40.3461,40.4322,93392.0
2019-08-06 13:00:00,46.97,46.98,46.92,46.96,93573.0,40.4322,40.4408,40.3891,40.4236,93573.0
2019-08-06 13:05:00,46.96,47.07,46.92,46.97,88475.0,40.4236,40.5183,40.3891,40.4322,88475.0
2019-08-06 13:10:00,46.98,47.04,46.93,47.03,51321.0,40.4408,40.4924,40.3977,40.4838,51321.0
2019-08-06 13:15:00,47.03,47.07,46.95,47.01,119216.0,40.4838,40.5183,40.415,40.4666,119216.0
2019-08-06 13:20:00,47.01,47.11,47.0,47.1,66383.0,40.4666,40.5527,40.458,40.5441,66383.0
2019-08-06 13:25:00,47.1,47.28,47.08,47.27,126246.0,40.5441,40.699,40.5269,40.6904,126246.0
2019-08-06 13:30:00,47.27,47.3,47.17,47.2,70702.0,40.6904,40.7162,40.6043,40.6302,70702.0
2019-08-06 13:35:00,47.2,47.26,47.08,47.11,102695.0,40.6302,40.6818,40.5269,40.5527,102695.0
2019-08-06 13:40:00,47.11,47.12,47.03,47.06,109445.0,40.5527,40.5613,40.4838,40.5097,109445.0
2019-08-06 13:45:00,47.05,47.09,47.01,47.09,79381.0,40.501,40.5355,40.4666,40.5355,79381.0
2019-08-06 13:50:00,47.09,47.2,47.09,47.13,46859.0,40.5355,40.6302,40.5355,40.5699,46859.0
2019-08-06 13:55:00,47.13,47.23,47.12,47.21,60835.0,40.5699,40.656,40.5613,40.6388,60835.0
2019-08-06 14:00:00,47.2,47.21,47.08,47.15,156134.0,40.6302,40.6388,40.5269,40.5871,156134.0
2019-08-06 14:05:00,47.15,47.26,47.13,47.25,84166.0,40.5871,40.6818,40.5699,40.6732,84166.0
2019-08-06 14:10:00,47.25,47.29,47.2,47.2,70866.0,40.6732,40.7076,40.6302,40.6302,70866.0
2019-08-06 14:15:00,47.21,47.39,47.2,47.39,77399.0,40.6388,40.7937,40.6302,40.7937,77399.0
2019-08-06 14:20:00,47.4,47.42,47.22,47.24,114607.0,40.8023,40.8195,40.6474,40.6646,114607.0
2019-08-06 14:25:00,47.23,47.24,47.03,47.03,73139.0,40.656,40.6646,40.4838,40.4838,73139.0
2019-08-06 14:30:00,47.04,47.19,47.02,47.16,77574.0,40.4924,40.6216,40.4752,40.5957,77574.0
2019-08-06 14:35:00,47.16,47.18,47.12,47.15,65015.0,40.5957,40.6129,40.5613,40.5871,65015.0
2019-08-06 14:40:00,47.15,47.18,47.08,47.11,68215.0,40.5871,40.6129,40.5269,40.5527,68215.0
2019-08-06 14:45:00,47.11,47.12,47.04,47.09,126884.0,40.5527,40.5613,40.4924,40.5355,126884.0
2019-08-06 14:50:00,47.08,47.12,47.01,47.08,117318.0,40.5269,40.5613,40.4666,40.5269,117318.0
2019-08-06 14:55:00,47.07,47.09,47.03,47.03,41738.0,40.5183,40.5355,40.4838,40.4838,41738.0
2019-08-06 15:00:00,47.04,47.06,46.97,47.01,87405.0,40.4924,40.5097,40.4322,40.4666,87405.0
2019-08-06 15:05:00,47.01,47.1,47.0,47.02,98001.0,40.4666,40.5441,40.458,40.4752,98001.0
2019-08-06 15:10:00,47.02,47.19,47.01,47.18,104707.0,40.4752,40.6216,40.4666,40.6129,104707.0
2019-08-06 15:15:00,47.19,47.25,47.14,47.18,118948.0,40.6216,40.6732,40.5785,40.6129,118948.0
2019-08-06 15:20:00,47.19,47.22,47.08,47.14,89265.0,40.6216,40.6474,40.5269,40.5785,89265.0
2019-08-06 15:25:00,47.14,47.14,47.0,47.03,147364.0,40.5785,40.5785,40.458,40.4838,147364.0
2019-08-06 15:30:00,47.03,47.05,46.85,46.91,138192.0,40.4838,40.501,40.3289,40.3805,138192.0
2019-08-06 15:35:00,46.91,47.22,46.9,47.2,230183.0,40.3805,40.6474,40.3719,40.6302,230183.0
2019-08-06 15:40:00,47.19,47.36,47.17,47.34,172714.0,40.6216,40.7679,40.6043,40.7507,172714.0
2019-08-06 15:45:00,47.33,47.5,47.24,47.44,163121.0,40.7421,40.8884,40.6646,40.8368,163121.0
2019-08-06 15:50:00,47.44,47.52,47.36,47.52,359545.0,40.8368,40.9056,40.7679,40.9056,359545.0
2019-08-06 15:55:00,47.51,47.58,47.46,47.57,596768.0,40.897,40.9573,40.854,40.9487,596768.0
2019-08-07 09:30:00,46.69,46.75,46.22,46.7,394920.0,40.1912,40.2428,39.7866,40.1998,394920.0
2019-08-07 09:35:00,46.71,46.94,46.59,46.74,170809.0,40.2084,40.4064,40.1051,40.2342,170809.0
2019-08-07 09:40:00,46.73,46.74,45.96,45.98,281349.0,40.2256,40.2342,39.5628,39.58,281349.0
2019-08-07 09:45:00,45.98,46.15,45.74,46.07,238972.0,39.58,39.7263,39.3734,39.6575,238972.0
2019-08-07 09:50:00,46.06,46.13,45.94,46.02,124169.0,39.6488,39.7091,39.5455,39.6144,124169.0
2019-08-07 09:55:00,46.04,46.1,45.92,46.04,118150.0,39.6316,39.6833,39.5283,39.6316,118150.0
2019-08-07 10:00:00,46.04,46.08,45.87,46.03,160029.0,39.6316,39.6661,39.4853,39.623,160029.0
2019-08-07 10:05:00,46.01,46.15,45.96,46.14,174104.0,39.6058,39.7263,39.5628,39.7177,174104.0
2019-08-07 10:10:00,46.13,46.24,46.12,46.14,205367.0,39.7091,39.8038,39.7005,39.7177,205367.0
2019-08-07 10:15:00,46.13,46.23,46.02,46.07,113559.0,39.7091,39.7952,39.6144,39.6575,113559.0
2019-08-07 10:20:00,46.08,46.1,45.86,46.04,107871.0,39.6661,39.6833,39.4767,39.6316,107871.0
2019-08-07 10:25:00,46.04,46.21,46.02,46.19,132892.0,39.6316,39.778,39.6144,39.7607,132892.0
2019-08-07 10:30:00,46.18,46.19,45.85,45.88,176393.0,39.7521,39.7607,39.4681,39.4939,176393.0
2019-08-07 10:35:00,45.87,45.97,45.7,45.92,168004.0,39.4853,39.5714,39.339,39.5283,168004.0
2019-08-07 10:40:00,45.93,46.04,45.86,46.04,80690.0,39.5369,39.6316,39.4767,39.6316,80690.0
2019-08-07 10:45:00,46.03,46.06,45.91,46.0,121263.0,39.623,39.6488,39.5197,39.5972,121263.0
2019-08-07 10:50:00,46.0,46.17,45.98,46.13,87465.0,39.5972,39.7435,39.58,39.7091,87465.0
2019-08-07 10:55:00,46.13,46.16,46.03,46.11,95513.0,39.7091,39.7349,39.623,39.6919,95513.0
2019-08-07 11:00:00,46.1,46.12,45.93,46.01,134927.0,39.6833,39.7005,39.5369,39.6058,134927.0
2019-08-07 11:05:00,46.01,46.08,45.95,46.05,109676.0,39.6058,39.6661,39.5542,39.6402,109676.0
2019-08-07 11:10:00,46.04,46.05,45.9,46.0,150491.0,39.6316,39.6402,39.5111,39.5972,150491.0
2019-08-07 11:15:00,45.99,46.06,45.93,46.02,110769.0,39.5886,39.6488,39.5369,39.6144,110769.0
2019-08-07 11:20:00,46.03,46.11,45.81,45.83,81833.0,39.623,39.6919,39.4336,39.4509,81833.0
2019-08-07 11:25:00,45.83,45.92,45.72,45.73,109834.0,39.4509,39.5283,39.3562,39.3648,109834.0
2019-08-07 11:30:00,45.74,45.86,45.67,45.78,150524.0,39.3734,39.4767,39.3131,39.4078,150524.0
2019-08-07 11:35:00,45.78,45.81,45.52,45.6,155919.0,39.4078,39.4336,39.184,39.2529,155919.0
2019-08-07 11:40:00,45.61,45.67,45.51,45.56,123944.0,39.2615,39.3131,39.1754,39.2184,123944.0
2019-08-07 11:45:00,45.56,45.61,45.52,45.59,119042.0,39.2184,39.2615,39.184,39.2443,119042.0
2019-08-07 11:50:00,45.59,45.6,45.34,45.4,217142.0,39.2443,39.2529,39.0291,39.0807,217142.0
2019-08-07 11:55:00,45.41,45.51,45.26,45.42,163427.0,39.0893,39.1754,38.9602,39.0979,163427.0
2019-08-07 12:00:00,45.42,45.45,45.23,45.25,148355.0,39.0979,39.1238,38.9344,38.9516,148355.0
2019-08-07 12:05:00,45.25,45.34,45.25,45.33,89444.0,38.9516,39.0291,38.9516,39.0205,89444.0
2019-08-07 12:10:00,45.33,45.35,45.15,45.23,190573.0,39.0205,39.0377,38.8655,38.9344,190573.0
2019-08-07 12:15:00,45.23,45.37,45.03,45.05,128214.0,38.9344,39.0549,38.7622,38.7794,128214.0
2019-08-07 12:20:00,45.04,45.12,44.97,45.08,230708.0,38.7708,38.8397,38.7106,38.8053,230708.0
2019-08-07 12:25:00,45.08,45.13,45.02,45.03,84762.0,38.8053,38.8483,38.7536,38.7622,84762.0
2019-08-07 12:30:00,45.03,45.22,45.01,45.13,136663.0,38.7622,38.9258,38.745,38.8483,136663.0
2019-08-07 12:35:00,45.14,45.31,45.12,45.3,112301.0,38.8569,39.0032,38.8397,38.9946,112301.0
2019-08-07 12:40:00,45.3,45.32,45.13,45.29,138641.0,38.9946,39.0118,38.8483,38.986,138641.0
2019-08-07 12:45:00,45.29,45.32,45.2,45.23,69919.0,38.986,39.0118,38.9085,38.9344,69919.0
2019-08-07 12:50:00,45.23,45.26,45.15,45.15,77576.0,38.9344,38.9602,38.8655,38.8655,77576.0
2019-08-07 12:55:00,45.16,45.19,44.98,45.05,209257.0,38.8741,38.8999,38.7192,38.7794,209257.0
2019-08-07 13:00:00,45.06,45.08,44.99,45.06,104002.0,38.788,38.8053,38.7278,38.788,104002.0
2019-08-07 13:05:00,45.05,45.11,45.03,45.09,100606.0,38.7794,38.8311,38.7622,38.8139,100606.0
2019-08-07 13:10:00,45.1,45.1,44.9,44.9,97993.0,38.8225,38.8225,38.6503,38.6503,97993.0
2019-08-07 13:15:00,44.91,45.11,44.88,44.99,208749.0,38.6589,38.8311,38.6331,38.7278,208749.0
2019-08-07 13:20:00,45.0,45.04,44.9,45.02,73093.0,38.7364,38.7708,38.6503,38.7536,73093.0
2019-08-07 13:25:00,45.01,45.15,45.0,45.03,79170.0,38.745,38.8655,38.7364,38.7622,79170.0
2019-08-07 13:30:00,45.04,45.21,45.02,45.2,89057.0,38.7708,38.9172,38.7536,38.9085,89057.0
2019-08-07 13:35:00,45.2,45.28,45.19,45.24,100883.0,38.9085,38.9774,38.8999,38.943,100883.0
2019-08-07 13:40:00,45.24,45.29,45.23,45.26,85556.0,38.943,38.986,38.9344,38.9602,85556.0
2019-08-07 13:45:00,45.25,45.33,45.24,45.31,78687.0,38.9516,39.0205,38.943,39.0032,78687.0
2019-08-07 13:50:00,45.31,45.42,45.29,45.41,134479.0,39.0032,39.0979,38.986,39.0893,134479.0
2019-08-07 13:55:00,45.41,45.41,45.19,45.19,103004.0,39.0893,39.0893,38.8999,38.8999,103004.0
2019-08-07 14:00:00,45.18,45.26,45.15,45.25,134820.0,38.8913,38.9602,38.8655,38.9516,134820.0
2019-08-07 14:05:00,45.25,45.33,45.21,45.33,68382.0,38.9516,39.0205,38.9172,39.0205,68382.0
2019-08-07 14:10:00,45.34,45.44,45.3,45.31,160339.0,39.0291,39.1151,38.9946,39.0032,160339.0
2019-08-07 14:15:00,45.32,45.34,45.21,45.26,131717.0,39.0118,39.0291,38.9172,38.9602,131717.0
2019-08-07 14:20:00,45.25,45.32,45.24,45.25,92903.0,38.9516,39.0118,38.943,38.9516,92903.0
2019-08-07 14:25:00,45.26,45.46,45.25,45.4,152762.0,38.9602,39.1324,38.9516,39.0807,152762.0
2019-08-07 14:30:00,45.39,45.59,45.35,45.5,142417.0,39.0721,39.2443,39.0377,39.1668,142417.0
2019-08-07 14:35:00,45.5,45.69,45.49,45.64,233992.0,39.1668,39.3303,39.1582,39.2873,233992.0
2019-08-07 14:40:00,45.64,46.0,45.63,45.96,223641.0,39.2873,39.5972,39.2787,39.5628,223641.0
2019-08-07 14:45:00,45.96,46.02,45.87,45.96,278886.0,39.5628,39.6144,39.4853,39.5628,278886.0
2019-08-07 14:50:00,45.96,46.04,45.88,45.91,122859.0,39.5628,39.6316,39.4939,39.5197,122859.0
2019-08-07 14:55:00,45.91,46.06,45.9,45.98,219108.0,39.5197,39.6488,39.5111,39.58,219108.0
2019-08-07 15:00:00,45.97,45.99,45.88,45.95,243000.0,39.5714,39.5886,39.4939,39.5542,243000.0
2019-08-07 15:05:00,45.96,45.98,45.82,45.91,178450.0,39.5628,39.58,39.4422,39.5197,178450.0
2019-08-07 15:10:00,45.91,45.99,45.84,45.93,146532.0,39.5197,39.5886,39.4595,39.5369,146532.0
2019-08-07 15:15:00,45.92,46.05,45.86,46.0,100170.0,39.5283,39.6402,39.4767,39.5972,100170.0
2019-08-07 15:20:00,45.99,46.04,45.86,45.87,163442.0,39.5886,39.6316,39.4767,39.4853,163442.0
2019-08-07 15:25:00,45.88,45.93,45.84,45.9,156765.0,39.4939,39.5369,39.4595,39.5111,156765.0
2019-08-07 15:30:00,45.91,45.94,45.74,45.8,222212.0,39.5197,39.5455,39.3734,39.425,222212.0
2019-08-07 15:35:00,45.79,46.15,45.71,46.1,601310.0,39.4164,39.7263,39.3476,39.6833,601310.0
2019-08-07 15:40:00,46.1,46.58,46.01,46.42,562950.0,39.6833,40.0965,39.6058,39.9587,562950.0
2019-08-07 15:45:00,46.41,46.47,46.02,46.03,358875.0,39.9501,40.0018,39.6144,39.623,358875.0
2019-08-07 15:50:00,46.03,46.05,45.88,45.88,371749.0,39.623,39.6402,39.4939,39.4939,371749.0
2019-08-07 15:55:00,45.88,46.12,45.88,46.0,717399.0,39.4939,39.7005,39.4939,39.5972,717399.0
2019-08-08 09:30:00,46.57,46.65,46.09,46.1,231679.0,40.0879,40.1567,39.6747,39.6833,231679.0
2019-08-08 09:35:00,46.09,46.15,45.81,45.94,145669.0,39.6747,39.7263,39.4336,39.5455,145669.0
2019-08-08 09:40:00,45.93,45.93,45.5,45.51,146787.0,39.5369,39.5369,39.1668,39.1754,146787.0
2019-08-08 09:45:00,45.51,45.6,45.41,45.55,99764.0,39.1754,39.2529,39.0893,39.2098,99764.0
2019-08-08 09:50:00,45.54,45.57,45.36,45.38,199562.0,39.2012,39.227,39.0463,39.0635,199562.0
2019-08-08 09:55:00,45.38,45.45,45.32,45.37,115034.0,39.0635,39.1238,39.0118,39.0549,115034.0
2019-08-08 10:00:00,45.39,45.6,45.37,45.49,215258.0,39.0721,39.2529,39.0549,39.1582,215258.0
2019-08-08 10:05:00,45.48,45.53,45.28,45.3,96928.0,39.1496,39.1926,38.9774,38.9946,96928.0
2019-08-08 10:10:00,45.3,45.38,45.13,45.38,130796.0,38.9946,39.0635,38.8483,39.0635,130796.0
2019-08-08 10:15:00,45.38,45.59,45.38,45.57,115972.0,39.0635,39.2443,39.0635,39.227,115972.0
2019-08-08 10:20:00,45.56,45.59,45.39,45.4,141074.0,39.2184,39.2443,39.0721,39.0807,141074.0
2019-08-08 10:25:00,45.4,45.55,45.31,45.54,166305.0,39.0807,39.2098,39.0032,39.2012,166305.0
2019-08-08 10:30:00,45.55,45.89,45.54,45.88,205500.0,39.2098,39.5025,39.2012,39.4939,205500.0
2019-08-08 10:35:00,45.88,45.93,45.82,45.88,81086.0,39.4939,39.5369,39.4422,39.4939,81086.0
2019-08-08 10:40:00,45.88,46.01,45.87,45.94,80355.0,39.4939,39.6058,39.4853,39.5455,80355.0
2019-08-08 10:45:00,45.95,45.98,45.87,45.94,82695.0,39.5542,39.58,39.4853,39.5455,82695.0
2019-08-08 10:50:00,45.94,45.96,45.82,45.84,98940.0,39.5455,39.5628,39.4422,39.4595,98940.0
2019-08-08 10:55:00,45.84,45.94,45.76,45.78,141193.0,39.4595,39.5455,39.3906,39.4078,141193.0
2019-08-08 11:00:00,45.78,45.8,45.42,45.59,389800.0,39.4078,39.425,39.0979,39.2443,389800.0
2019-08-08 11:05:00,45.6,45.86,45.56,45.83,270269.0,39.2529,39.4767,39.2184,39.4509,270269.0
2019-08-08 11:10:00,45.83,46.02,45.82,45.89,201226.0,39.4509,39.6144,39.4422,39.5025,201226.0
2019-08-08 11:15:00,45.89,45.89,45.8,45.82,91183.0,39.5025,39.5025,39.425,39.4422,91183.0
2019-08-08 11:20:00,45.83,46.02,45.79,45.93,626904.0,39.4509,39.6144,39.4164,39.5369,626904.0
2019-08-08 11:25:00,45.93,45.94,45.62,45.65,263492.0,39.5369,39.5455,39.2701,39.2959,263492.0
2019-08-08 11:30:00,45.65,45.67,45.51,45.64,239860.0,39.2959,39.3131,39.1754,39.2873,239860.0
2019-08-08 11:35:00,45.64,45.71,45.5,45.53,170431.0,39.2873,39.3476,39.1668,39.1926,170431.0
2019-08-08 11:40:00,45.54,45.7,45.52,45.66,185907.0,39.2012,39.339,39.184,39.3045,185907.0
2019-08-08 11:45:00,45.67,45.79,45.67,45.71,289051.0,39.3131,39.4164,39.3131,39.3476,289051.0
2019-08-08 11:50:00,45.7,45.75,45.59,45.71,158288.0,39.339,39.382,39.2443,39.3476,158288.0
2019-08-08 11:55:00,45.71,45.81,45.71,45.81,88049.0,39.3476,39.4336,39.3476,39.4336,88049.0
2019-08-08 12:00:00,45.8,45.88,45.74,45.75,109572.0,39.425,39.4939,39.3734,39.382,109572.0
2019-08-08 12:05:00,45.75,45.78,45.66,45.68,173448.0,39.382,39.4078,39.3045,39.3217,173448.0
2019-08-08 12:10:00,45.69,45.86,45.68,45.85,155160.0,39.3303,39.4767,39.3217,39.4681,155160.0
2019-08-08 12:15:00,45.85,45.96,45.83,45.86,175780.0,39.4681,39.5628,39.4509,39.4767,175780.0
2019-08-08 12:20:00,45.86,46.3,45.84,46.26,274920.0,39.4767,39.8554,39.4595,39.821,274920.0
2019-08-08 12:25:00,46.28,46.4,46.27,46.35,200852.0,39.8382,39.9415,39.8296,39.8985,200852.0
2019-08-08 12:30:00,46.35,46.37,46.2,46.23,266136.0,39.8985,39.9157,39.7694,39.7952,266136.0
2019-08-08 12:35:00,46.23,46.33,46.13,46.17,257804.0,39.7952,39.8813,39.7091,39.7435,257804.0
2019-08-08 12:40:00,46.17,46.24,46.12,46.19,126293.0,39.7435,39.8038,39.7005,39.7607,126293.0
2019-08-08 12:45:00,46.19,46.36,46.19,46.33,240745.0,39.7607,39.9071,39.7607,39.8813,240745.0
2019-08-08 12:50:00,46.34,46.35,46.23,46.3,90162.0,39.8899,39.8985,39.7952,39.8554,90162.0
2019-08-08 12:55:00,46.29,46.32,46.26,46.29,40653.0,39.8468,39.8727,39.821,39.8468,40653.0
2019-08-08 13:00:00,46.29,46.31,46.26,46.28,52639.0,39.8468,39.864,39.821,39.8382,52639.0
2019-08-08 13:05:00,46.29,46.33,46.17,46.18,67232.0,39.8468,39.8813,39.7435,39.7521,67232.0
2019-08-08 13:10:00,46.18,46.22,46.14,46.21,92391.0,39.7521,39.7866,39.7177,39.778,92391.0
2019-08-08 13:15:00,46.22,46.27,46.15,46.24,77571.0,39.7866,39.8296,39.7263,39.8038,77571.0
2019-08-08 13:20:00,46.23,46.33,46.23,46.32,78574.0,39.7952,39.8813,39.7952,39.8727,78574.0
2019-08-08 13:25:00,46.32,46.33,46.21,46.23,70251.0,39.8727,39.8813,39.778,39.7952,70251.0
2019-08-08 13:30:00,46.23,46.33,46.23,46.3,126506.0,39.7952,39.8813,39.7952,39.8554,126506.0
2019-08-08 13:35:00,46.3,46.31,46.26,46.29,61662.0,39.8554,39.864,39.821,39.8468,61662.0
2019-08-08 13:40:00,46.29,46.35,46.28,46.32,65816.0,39.8468,39.8985,39.8382,39.8727,65816.0
2019-08-08 13:45:00,46.33,46.33,46.24,46.26,68797.0,39.8813,39.8813,39.8038,39.821,68797.0
2019-08-08 13:50:00,46.26,46.28,46.15,46.28,66636.0,39.821,39.8382,39.7263,39.8382,66636.0
2019-08-08 13:55:00,46.28,46.3,46.16,46.22,50132.0,39.8382,39.8554,39.7349,39.7866,50132.0
2019-08-08 14:00:00,46.22,46.28,46.22,46.27,113918.0,39.7866,39.8382,39.7866,39.8296,113918.0
2019-08-08 14:05:00,46.27,46.38,46.24,46.3,117859.0,39.8296,39.9243,39.8038,39.8554,117859.0
2019-08-08 14:10:00,46.29,46.35,46.27,46.32,147576.0,39.8468,39.8985,39.8296,39.8727,147576.0
2019-08-08 14:15:00,46.32,46.34,46.28,46.3,48588.0,39.8727,39.8899,39.8382,39.8554,48588.0
2019-08-08 14:20:00,46.31,46.35,46.26,46.3,55468.0,39.864,39.8985,39.821,39.8554,55468.0
2019-08-08 14:25:00,46.31,46.31,46.27,46.3,123582.0,39.864,39.864,39.8296,39.8554,123582.0
2019-08-08 14:30:00,46.3,46.39,46.29,46.3,75475.0,39.8554,39.9329,39.8468,39.8554,75475.0
2019-08-08 14:35:00,46.3,46.35,46.29,46.32,46975.0,39.8554,39.8985,39.8468,39.8727,46975.0
2019-08-08 14:40:00,46.33,46.34,46.27,46.29,62613.0,39.8813,39.8899,39.8296,39.8468,62613.0
2019-08-08 14:45:00,46.3,46.31,46.22,46.23,100710.0,39.8554,39.864,39.7866,39.7952,100710.0
2019-08-08 14:50:00,46.23,46.29,46.21,46.22,80144.0,39.7952,39.8468,39.778,39.7866,80144.0
2019-08-08 14:55:00,46.23,46.26,46.2,46.22,47044.0,39.7952,39.821,39.7694,39.7866,47044.0
2019-08-08 15:00:00,46.21,46.25,46.08,46.12,92426.0,39.778,39.8124,39.6661,39.7005,92426.0
2019-08-08 15:05:00,46.12,46.14,46.06,46.13,86212.0,39.7005,39.7177,39.6488,39.7091,86212.0
2019-08-08 15:10:00,46.12,46.15,46.07,46.13,110304.0,39.7005,39.7263,39.6575,39.7091,110304.0
2019-08-08 15:15:00,46.13,46.28,46.11,46.18,210895.0,39.7091,39.8382,39.6919,39.7521,210895.0
2019-08-08 15:20:00,46.18,46.46,46.17,46.44,176033.0,39.7521,39.9932,39.7435,39.976,176033.0
2019-08-08 15:25:00,46.44,46.45,46.25,46.27,129646.0,39.976,39.9846,39.8124,39.8296,129646.0
2019-08-08 15:30:00,46.27,46.46,46.26,46.46,213378.0,39.8296,39.9932,39.821,39.9932,213378.0
2019-08-08 15:35:00,46.46,46.64,46.45,46.56,278323.0,39.9932,40.1481,39.9846,40.0792,278323.0
2019-08-08 15:40:00,46.57,46.74,46.56,46.72,329624.0,40.0879,40.2342,40.0792,40.217,329624.0
2019-08-08 15:45:00,46.72,46.9,46.7,46.88,472532.0,40.217,40.3719,40.1998,40.3547,472532.0
2019-08-08 15:50:00,46.89,46.99,46.73,46.83,554561.0,40.3633,40.4494,40.2256,40.3117,554561.0
2019-08-08 15:55:00,46.82,47.47,46.82,47.13,1892295.0,40.3031,40.8626,40.3031,40.5699,1892295.0
2019-08-09 09:30:00,46.85,47.34,46.8,47.22,161705.0,40.3289,40.7507,40.2858,40.6474,161705.0
2019-08-09 09:35:00,47.21,47.45,47.21,47.32,162720.0,40.6388,40.8454,40.6388,40.7335,162720.0
2019-08-09 09:40:00,47.33,47.78,47.32,47.7,189821.0,40.7421,41.1294,40.7335,41.0606,189821.0
2019-08-09 09:45:00,47.7,47.94,47.68,47.85,158597.0,41.0606,41.2672,41.0434,41.1897,158597.0
2019-08-09 09:50:00,47.85,47.92,47.6,47.73,312547.0,41.1897,41.2499,40.9745,41.0864,312547.0
2019-08-09 09:55:00,47.75,47.8,47.32,47.33,115629.0,41.1036,41.1467,40.7335,40.7421,115629.0
2019-08-09 10:00:00,47.35,47.56,47.35,47.55,147646.0,40.7593,40.9401,40.7593,40.9314,147646.0
2019-08-09 10:05:00,47.57,47.67,47.44,47.46,67117.0,40.9487,41.0347,40.8368,40.854,67117.0
2019-08-09 10:10:00,47.44,47.69,47.44,47.67,72883.0,40.8368,41.052,40.8368,41.0347,72883.0
2019-08-09 10:15:00,47.68,47.74,47.43,47.46,119199.0,41.0434,41.095,40.8282,40.854,119199.0
2019-08-09 10:20:00,47.45,47.6,47.44,47.49,55806.0,40.8454,40.9745,40.8368,40.8798,55806.0
2019-08-09 10:25:00,47.48,47.49,47.25,47.32,87216.0,40.8712,40.8798,40.6732,40.7335,87216.0
2019-08-09 10:30:00,47.31,47.36,47.24,47.32,71760.0,40.7249,40.7679,40.6646,40.7335,71760.0
2019-08-09 10:35:00,47.31,47.51,47.31,47.43,44286.0,40.7249,40.897,40.7249,40.8282,44286.0
2019-08-09 10:40:00,47.43,47.51,47.39,47.51,52174.0,40.8282,40.897,40.7937,40.897,52174.0
2019-08-09 10:45:00,47.5,47.53,47.44,47.46,50467.0,40.8884,40.9142,40.8368,40.854,50467.0
2019-08-09 10:50:00,47.46,47.46,47.39,47.4,76313.0,40.854,40.854,40.7937,40.8023,76313.0
2019-08-09 10:55:00,47.39,47.39,47.22,47.3,80695.0,40.7937,40.7937,40.6474,40.7162,80695.0
2019-08-09 11:00:00,47.29,47.35,47.24,47.25,57206.0,40.7076,40.7593,40.6646,40.6732,57206.0
2019-08-09 11:05:00,47.25,47.31,47.16,47.16,50173.0,40.6732,40.7249,40.5957,40.5957,50173.0
2019-08-09 11:10:00,47.17,47.19,47.08,47.16,64305.0,40.6043,40.6216,40.5269,40.5957,64305.0
2019-08-09 11:15:00,47.15,47.3,47.14,47.23,33704.0,40.5871,40.7162,40.5785,40.656,33704.0
2019-08-09 11:20:00,47.23,47.25,47.16,47.17,48087.0,40.656,40.6732,40.5957,40.6043,48087.0
2019-08-09 11:25:00,47.16,47.18,46.92,46.96,99958.0,40.5957,40.6129,40.3891,40.4236,99958.0
2019-08-09 11:30:00,46.96,47.06,46.95,47.0,87124.0,40.4236,40.5097,40.415,40.458,87124.0
2019-08-09 11:35:00,47.0,47.15,46.98,47.11,47114.0,40.458,40.5871,40.4408,40.5527,47114.0
2019-08-09 11:40:00,47.11,47.21,47.1,47.2,38086.0,40.5527,40.6388,40.5441,40.6302,38086.0
2019-08-09 11:45:00,47.19,47.31,47.18,47.29,53441.0,40.6216,40.7249,40.6129,40.7076,53441.0
2019-08-09 11:50:00,47.29,47.36,47.23,47.24,52911.0,40.7076,40.7679,40.656,40.6646,52911.0
2019-08-09 11:55:00,47.23,47.31,47.17,47.24,36948.0,40.656,40.7249,40.6043,40.6646,36948.0
2019-08-09 12:00:00,47.25,47.33,47.25,47.3,37598.0,40.6732,40.7421,40.6732,40.7162,37598.0
2019-08-09 12:05:00,47.3,47.35,47.26,47.31,33836.0,40.7162,40.7593,40.6818,40.7249,33836.0
2019-08-09 12:10:00,47.31,47.39,47.31,47.34,45277.0,40.7249,40.7937,40.7249,40.7507,45277.0
2019-08-09 12:15:00,47.33,47.33,47.18,47.19,40245.0,40.7421,40.7421,40.6129,40.6216,40245.0
2019-08-09 12:20:00,47.19,47.31,47.16,47.23,40038.0,40.6216,40.7249,40.5957,40.656,40038.0
2019-08-09 12:25:00,47.22,47.27,47.21,47.21,41663.0,40.6474,40.6904,40.6388,40.6388,41663.0
2019-08-09 12:30:00,47.21,47.29,47.18,47.27,39421.0,40.6388,40.7076,40.6129,40.6904,39421.0
2019-08-09 12:35:00,47.26,47.29,47.14,47.19,40372.0,40.6818,40.7076,40.5785,40.6216,40372.0
2019-08-09 12:40:00,47.19,47.19,47.08,47.08,44450.0,40.6216,40.6216,40.5269,40.5269,44450.0
2019-08-09 12:45:00,47.08,47.19,47.04,47.14,74380.0,40.5269,40.6216,40.4924,40.5785,74380.0
2019-08-09 12:50:00,47.15,47.32,47.12,47.32,62998.0,40.5871,40.7335,40.5613,40.7335,62998.0
2019-08-09 12:55:00,47.32,47.32,47.1,47.12,65546.0,40.7335,40.7335,40.5441,40.5613,65546.0
2019-08-09 13:00:00,47.12,47.13,47.03,47.03,53146.0,40.5613,40.5699,40.4838,40.4838,53146.0
2019-08-09 13:05:00,47.03,47.06,47.01,47.05,36580.0,40.4838,40.5097,40.4666,40.501,36580.0
2019-08-09 13:10:00,47.04,47.05,47.0,47.02,38876.0,40.4924,40.501,40.458,40.4752,38876.0
2019-08-09 13:15:00,47.02,47.06,47.0,47.05,55678.0,40.4752,40.5097,40.458,40.501,55678.0
2019-08-09 13:20:00,47.05,47.07,47.0,47.02,45611.0,40.501,40.5183,40.458,40.4752,45611.0
2019-08-09 13:25:00,47.01,47.09,47.01,47.03,57845.0,40.4666,40.5355,40.4666,40.4838,57845.0
2019-08-09 13:30:00,47.03,47.06,47.02,47.02,51665.0,40.4838,40.5097,40.4752,40.4752,51665.0
2019-08-09 13:35:00,47.03,47.1,47.01,47.08,46955.0,40.4838,40.5441,40.4666,40.5269,46955.0
2019-08-09 13:40:00,47.07,47.09,47.01,47.02,47391.0,40.5183,40.5355,40.4666,40.4752,47391.0
2019-08-09 13:45:00,47.03,47.05,47.0,47.05,64212.0,40.4838,40.501,40.458,40.501,64212.0
2019-08-09 13:50:00,47.05,47.09,47.01,47.07,54703.0,40.501,40.5355,40.4666,40.5183,54703.0
2019-08-09 13:55:00,47.07,47.12,47.02,47.05,78882.0,40.5183,40.5613,40.4752,40.501,78882.0
2019-08-09 14:00:00,47.06,47.14,47.04,47.14,83097.0,40.5097,40.5785,40.4924,40.5785,83097.0
2019-08-09 14:05:00,47.14,47.15,47.09,47.11,43997.0,40.5785,40.5871,40.5355,40.5527,43997.0
2019-08-09 14:10:00,47.12,47.12,47.1,47.1,30675.0,40.5613,40.5613,40.5441,40.5441,30675.0
2019-08-09 14:15:00,47.11,47.14,47.09,47.09,45608.0,40.5527,40.5785,40.5355,40.5355,45608.0
2019-08-09 14:20:00,47.1,47.11,47.04,47.08,35349.0,40.5441,40.5527,40.4924,40.5269,35349.0
2019-08-09 14:25:00,47.08,47.11,47.06,47.1,124196.0,40.5269,40.5527,40.5097,40.5441,124196.0
2019-08-09 14:30:00,47.1,47.11,47.04,47.09,64012.0,40.5441,40.5527,40.4924,40.5355,64012.0
2019-08-09 14:35:00,47.09,47.1,47.05,47.09,72977.0,40.5355,40.5441,40.501,40.5355,72977.0
2019-08-09 14:40:00,47.09,47.14,47.06,47.14,54798.0,40.5355,40.5785,40.5097,40.5785,54798.0
2019-08-09 14:45:00,47.14,47.17,47.07,47.08,60387.0,40.5785,40.6043,40.5183,40.5269,60387.0
2019-08-09 14:50:00,47.07,47.1,47.0,47.09,91759.0,40.5183,40.5441,40.458,40.5355,91759.0
2019-08-09 14:55:00,47.08,47.12,47.06,47.1,68738.0,40.5269,40.5613,40.5097,40.5441,68738.0
2019-08-09 15:00:00,47.11,47.2,47.05,47.17,83262.0,40.5527,40.6302,40.501,40.6043,83262.0
2019-08-09 15:05:00,47.17,47.32,47.15,47.29,82932.0,40.6043,40.7335,40.5871,40.7076,82932.0
2019-08-09 15:10:00,47.29,47.3,47.23,47.28,96540.0,40.7076,40.7162,40.656,40.699,96540.0
2019-08-09 15:15:00,47.27,47.28,47.22,47.25,58275.0,40.6904,40.699,40.6474,40.6732,58275.0
2019-08-09 15:20:00,47.25,47.29,47.19,47.28,74184.0,40.6732,40.7076,40.6216,40.699,74184.0
2019-08-09 15:25:00,47.29,47.32,47.26,47.3,75590.0,40.7076,40.7335,40.6818,40.7162,75590.0
2019-08-09 15:30:00,47.3,47.33,47.25,47.3,120777.0,40.7162,40.7421,40.6732,40.7162,120777.0
2019-08-09 15:35:00,47.3,47.32,47.26,47.3,105222.0,40.7162,40.7335,40.6818,40.7162,105222.0
2019-08-09 15:40:00,47.31,47.32,47.27,47.3,94752.0,40.7249,40.7335,40.6904,40.7162,94752.0
2019-08-09 15:45:00,47.29,47.31,47.18,47.19,151870.0,40.7076,40.7249,40.6129,40.6216,151870.0
2019-08-09 15:50:00,47.2,47.28,47.15,47.16,310796.0,40.6302,40.699,40.5871,40.5957,310796.0
2019-08-09 15:55:00,47.15,47.25,47.03,47.13,956741.0,40.5871,40.6732,40.4838,40.5699,956741.0
2019-08-12 09:30:00,46.95,46.98,46.52,46.53,178400.0,40.415,40.4408,40.0448,40.0534,178400.0
2019-08-12 09:35:00,46.54,46.6,45.95,46.21,332776.0,40.062,40.1137,39.5542,39.778,332776.0
2019-08-12 09:40:00,46.2,46.23,45.51,45.52,476404.0,39.7694,39.7952,39.1754,39.184,476404.0
2019-08-12 09:45:00,45.52,45.65,45.28,45.63,193274.0,39.184,39.2959,38.9774,39.2787,193274.0
2019-08-12 09:50:00,45.61,45.77,45.38,45.44,304985.0,39.2615,39.3992,39.0635,39.1151,304985.0
2019-08-12 09:55:00,45.44,45.77,45.4,45.66,220507.0,39.1151,39.3992,39.0807,39.3045,220507.0
2019-08-12 10:00:00,45.65,45.7,45.51,45.66,243210.0,39.2959,39.339,39.1754,39.3045,243210.0
2019-08-12 10:05:00,45.66,45.76,45.56,45.57,125261.0,39.3045,39.3906,39.2184,39.227,125261.0
2019-08-12 10:10:00,45.56,45.66,45.52,45.65,123003.0,39.2184,39.3045,39.184,39.2959,123003.0
2019-08-12 10:15:00,45.65,45.71,45.38,45.4,225333.0,39.2959,39.3476,39.0635,39.0807,225333.0
2019-08-12 10:20:00,45.38,45.5,45.21,45.21,244470.0,39.0635,39.1668,38.9172,38.9172,244470.0
2019-08-12 10:25:00,45.24,45.29,45.14,45.21,162917.0,38.943,38.986,38.8569,38.9172,162917.0
2019-08-12 10:30:00,45.2,45.32,45.19,45.3,200340.0,38.9085,39.0118,38.8999,38.9946,200340.0
2019-08-12 10:35:00,45.29,45.3,45.19,45.27,122569.0,38.986,38.9946,38.8999,38.9688,122569.0
2019-08-12 10:40:00,45.27,45.47,45.26,45.42,81095.0,38.9688,39.141,38.9602,39.0979,81095.0
2019-08-12 10:45:00,45.42,45.45,45.38,45.42,106474.0,39.0979,39.1238,39.0635,39.0979,106474.0
2019-08-12 10:50:00,45.41,45.49,45.38,45.46,91904.0,39.0893,39.1582,39.0635,39.1324,91904.0
2019-08-12 10:55:00,45.46,45.48,45.39,45.44,110418.0,39.1324,39.1496,39.0721,39.1151,110418.0
2019-08-12 11:00:00,45.45,45.65,45.44,45.64,128869.0,39.1238,39.2959,39.1151,39.2873,128869.0
2019-08-12 11:05:00,45.64,45.67,45.59,45.62,128333.0,39.2873,39.3131,39.2443,39.2701,128333.0
2019-08-12 11:10:00,45.62,45.63,45.43,45.47,112880.0,39.2701,39.2787,39.1065,39.141,112880.0
2019-08-12 11:15:00,45.45,45.49,45.22,45.22,76309.0,39.1238,39.1582,38.9258,38.9258,76309.0
2019-08-12 11:20:00,45.21,45.28,45.21,45.27,104448.0,38.9172,38.9774,38.9172,38.9688,104448.0
2019-08-12 11:25:00,45.27,45.29,45.16,45.19,113623.0,38.9688,38.986,38.8741,38.8999,113623.0
2019-08-12 11:30:00,45.19,45.22,45.07,45.08,126661.0,38.8999,38.9258,38.7966,38.8053,126661.0
2019-08-12 11:35:00,45.08,45.19,45.08,45.13,93379.0,38.8053,38.8999,38.8053,38.8483,93379.0
2019-08-12 11:40:00,45.13,45.21,45.08,45.19,82063.0,38.8483,38.9172,38.8053,38.8999,82063.0
2019-08-12 11:45:00,45.19,45.43,45.18,45.43,84065.0,38.8999,39.1065,38.8913,39.1065,84065.0
2019-08-12 11:50:00,45.43,45.46,45.29,45.38,93504.0,39.1065,39.1324,38.986,39.0635,93504.0
2019-08-12 11:55:00,45.38,45.39,45.24,45.3,89985.0,39.0635,39.0721,38.943,38.9946,89985.0
2019-08-12 12:00:00,45.3,45.31,45.1,45.14,98059.0,38.9946,39.0032,38.8225,38.8569,98059.0
2019-08-12 12:05:00,45.13,45.15,45.02,45.08,92863.0,38.8483,38.8655,38.7536,38.8053,92863.0
2019-08-12 12:10:00,45.08,45.2,45.07,45.1,86744.0,38.8053,38.9085,38.7966,38.8225,86744.0
2019-08-12 12:15:00,45.11,45.27,45.08,45.25,63131.0,38.8311,38.9688,38.8053,38.9516,63131.0
2019-08-12 12:20:00,45.26,45.38,45.22,45.23,71370.0,38.9602,39.0635,38.9258,38.9344,71370.0
2019-08-12 12:25:00,45.23,45.3,45.21,45.26,83252.0,38.9344,38.9946,38.9172,38.9602,83252.0
2019-08-12 12:30:00,45.26,45.27,45.18,45.22,106872.0,38.9602,38.9688,38.8913,38.9258,106872.0
2019-08-12 12:35:00,45.21,45.22,45.12,45.15,116771.0,38.9172,38.9258,38.8397,38.8655,116771.0
2019-08-12 12:40:00,45.16,45.25,45.14,45.18,133020.0,38.8741,38.9516,38.8569,38.8913,133020.0
2019-08-12 12:45:00,45.17,45.25,45.15,45.23,68983.0,38.8827,38.9516,38.8655,38.9344,68983.0
2019-08-12 12:50:00,45.23,45.27,45.19,45.21,47049.0,38.9344,38.9688,38.8999,38.9172,47049.0
2019-08-12 12:55:00,45.21,45.24,45.19,45.22,52685.0,38.9172,38.943,38.8999,38.9258,52685.0
2019-08-12 13:00:00,45.22,45.3,45.19,45.26,123163.0,38.9258,38.9946,38.8999,38.9602,123163.0
2019-08-12 13:05:00,45.26,45.38,45.24,45.29,156886.0,38.9602,39.0635,38.943,38.986,156886.0
2019-08-12 13:10:00,45.29,45.29,45.19,45.24,39294.0,38.986,38.986,38.8999,38.943,39294.0
2019-08-12 13:15:00,45.24,45.3,45.19,45.25,50107.0,38.943,38.9946,38.8999,38.9516,50107.0
2019-08-12 13:20:00,45.25,45.26,45.2,45.21,53115.0,38.9516,38.9602,38.9085,38.9172,53115.0
2019-08-12 13:25:00,45.2,45.28,45.19,45.26,74958.0,38.9085,38.9774,38.8999,38.9602,74958.0
2019-08-12 13:30:00,45.25,45.26,45.2,45.25,57792.0,38.9516,38.9602,38.9085,38.9516,57792.0
2019-08-12 13:35:00,45.24,45.25,45.18,45.19,61669.0,38.943,38.9516,38.8913,38.8999,61669.0
2019-08-12 13:40:00,45.18,45.22,45.17,45.18,60926.0,38.8913,38.9258,38.8827,38.8913,60926.0
2019-08-12 13:45:00,45.18,45.19,45.07,45.11,112488.0,38.8913,38.8999,38.7966,38.8311,112488.0
2019-08-12 13:50:00,45.11,45.18,45.1,45.17,35087.0,38.8311,38.8913,38.8225,38.8827,35087.0
2019-08-12 13:55:00,45.16,45.17,45.09,45.13,78825.0,38.8741,38.8827,38.8139,38.8483,78825.0
2019-08-12 14:00:00,45.13,45.25,45.12,45.18,43563.0,38.8483,38.9516,38.8397,38.8913,43563.0
2019-08-12 14:05:00,45.17,45.23,45.15,45.2,55149.0,38.8827,38.9344,38.8655,38.9085,55149.0
2019-08-12 14:10:00,45.2,45.25,45.19,45.23,75532.0,38.9085,38.9516,38.8999,38.9344,75532.0
2019-08-12 14:15:00,45.24,45.25,45.17,45.19,63126.0,38.943,38.9516,38.8827,38.8999,63126.0
2019-08-12 14:20:00,45.19,45.21,45.15,45.21,39334.0,38.8999,38.9172,38.8655,38.9172,39334.0
2019-08-12 14:25:00,45.22,45.25,45.17,45.19,58542.0,38.9258,38.9516,38.8827,38.8999,58542.0
2019-08-12 14:30:00,45.2,45.2,45.02,45.03,132515.0,38.9085,38.9085,38.7536,38.7622,132515.0
2019-08-12 14:35:00,45.04,45.08,45.0,45.05,79950.0,38.7708,38.8053,38.7364,38.7794,79950.0
2019-08-12 14:40:00,45.04,45.09,45.01,45.04,86393.0,38.7708,38.8139,38.745,38.7708,86393.0
2019-08-12 14:45:00,45.06,45.07,45.0,45.01,75996.0,38.788,38.7966,38.7364,38.745,75996.0
2019-08-12 14:50:00,45.01,45.05,44.97,45.03,215371.0,38.745,38.7794,38.7106,38.7622,215371.0
2019-08-12 14:55:00,45.04,45.08,45.02,45.07,93040.0,38.7708,38.8053,38.7536,38.7966,93040.0
2019-08-12 15:00:00,45.07,45.14,45.05,45.1,81112.0,38.7966,38.8569,38.7794,38.8225,81112.0
2019-08-12 15:05:00,45.11,45.12,45.03,45.05,79188.0,38.8311,38.8397,38.7622,38.7794,79188.0
2019-08-12 15:10:00,45.05,45.06,45.01,45.03,68926.0,38.7794,38.788,38.745,38.7622,68926.0
2019-08-12 15:15:00,45.03,45.07,45.02,45.02,76344.0,38.7622,38.7966,38.7536,38.7536,76344.0
2019-08-12 15:20:00,45.03,45.03,44.98,45.03,74382.0,38.7622,38.7622,38.7192,38.7622,74382.0
2019-08-12 15:25:00,45.03,45.05,45.0,45.04,76566.0,38.7622,38.7794,38.7364,38.7708,76566.0
2019-08-12 15:30:00,45.03,45.05,45.0,45.01,56607.0,38.7622,38.7794,38.7364,38.745,56607.0
2019-08-12 15:35:00,45.01,45.05,44.93,45.02,84775.0,38.745,38.7794,38.6761,38.7536,84775.0
2019-08-12 15:40:00,45.02,45.04,44.97,44.99,55385.0,38.7536,38.7708,38.7106,38.7278,55385.0
2019-08-12 15:45:00,44.99,45.02,44.93,44.96,46905.0,38.7278,38.7536,38.6761,38.702,46905.0
2019-08-12 15:50:00,44.96,45.02,44.95,45.02,120871.0,38.702,38.7536,38.6933,38.7536,120871.0
2019-08-12 15:55:00,45.01,45.02,44.93,45.01,354682.0,38.745,38.7536,38.6761,38.745,354682.0
2019-08-13 09:30:00,44.73,44.88,44.12,44.26,339600.0,38.504,38.6331,37.9789,38.0994,339600.0
2019-08-13 09:35:00,44.27,44.29,44.04,44.06,227283.0,38.108,38.1252,37.91,37.9272,227283.0
2019-08-13 09:40:00,44.07,44.14,44.01,44.11,226789.0,37.9358,37.9961,37.8842,37.9703,226789.0
2019-08-13 09:45:00,44.12,44.3,44.04,44.23,513929.0,37.9789,38.1338,37.91,38.0736,513929.0
2019-08-13 09:50:00,44.24,44.46,44.05,44.36,378832.0,38.0822,38.2716,37.9186,38.1855,378832.0
2019-08-13 09:55:00,44.37,44.6,44.3,44.34,336791.0,38.1941,38.3921,38.1338,38.1683,336791.0
2019-08-13 10:00:00,44.36,44.5,44.08,44.18,200291.0,38.1855,38.306,37.9444,38.0305,200291.0
2019-08-13 10:05:00,44.18,44.42,44.09,44.37,153547.0,38.0305,38.2371,37.9531,38.1941,153547.0
2019-08-13 10:10:00,44.37,44.67,44.34,44.5,247038.0,38.1941,38.4523,38.1683,38.306,247038.0
2019-08-13 10:15:00,44.5,44.73,44.48,44.65,194244.0,38.306,38.504,38.2888,38.4351,194244.0
2019-08-13 10:20:00,44.65,44.89,44.54,44.8,207278.0,38.4351,38.6417,38.3404,38.5642,207278.0
2019-08-13 10:25:00,44.8,44.9,44.73,44.8,185337.0,38.5642,38.6503,38.504,38.5642,185337.0
2019-08-13 10:30:00,44.81,44.96,44.66,44.66,221057.0,38.5728,38.702,38.4437,38.4437,221057.0
2019-08-13 10:35:00,44.68,44.77,44.61,44.62,129397.0,38.4609,38.5384,38.4007,38.4093,129397.0
2019-08-13 10:40:00,44.61,44.61,44.37,44.41,211216.0,38.4007,38.4007,38.1941,38.2285,211216.0
2019-08-13 10:45:00,44.41,44.52,44.16,44.16,235292.0,38.2285,38.3232,38.0133,38.0133,235292.0
2019-08-13 10:50:00,44.16,44.66,44.14,44.63,173456.0,38.0133,38.4437,37.9961,38.4179,173456.0
2019-08-13 10:55:00,44.62,44.67,44.45,44.65,190179.0,38.4093,38.4523,38.2629,38.4351,190179.0
2019-08-13 11:00:00,44.64,44.83,44.54,44.56,117907.0,38.4265,38.59,38.3404,38.3576,117907.0
2019-08-13 11:05:00,44.57,44.67,44.55,44.67,90365.0,38.3662,38.4523,38.349,38.4523,90365.0
2019-08-13 11:10:00,44.66,44.68,44.6,44.65,74644.0,38.4437,38.4609,38.3921,38.4351,74644.0
2019-08-13 11:15:00,44.66,44.69,44.43,44.49,119340.0,38.4437,38.4695,38.2457,38.2974,119340.0
2019-08-13 11:20:00,44.49,44.6,44.44,44.5,104219.0,38.2974,38.3921,38.2543,38.306,104219.0
2019-08-13 11:25:00,44.5,44.61,44.48,44.57,73450.0,38.306,38.4007,38.2888,38.3662,73450.0
2019-08-13 11:30:00,44.57,44.6,44.48,44.58,78908.0,38.3662,38.3921,38.2888,38.3748,78908.0
2019-08-13 11:35:00,44.58,44.6,44.41,44.42,86865.0,38.3748,38.3921,38.2285,38.2371,86865.0
2019-08-13 11:40:00,44.41,44.42,44.19,44.3,258569.0,38.2285,38.2371,38.0391,38.1338,258569.0
2019-08-13 11:45:00,44.29,44.43,44.17,44.43,132460.0,38.1252,38.2457,38.0219,38.2457,132460.0
2019-08-13 11:50:00,44.43,44.59,44.43,44.53,113463.0,38.2457,38.3835,38.2457,38.3318,113463.0
2019-08-13 11:55:00,44.54,44.56,44.41,44.45,113338.0,38.3404,38.3576,38.2285,38.2629,113338.0
2019-08-13 12:00:00,44.45,44.51,44.4,44.41,104327.0,38.2629,38.3146,38.2199,38.2285,104327.0
2019-08-13 12:05:00,44.41,44.41,44.31,44.32,70306.0,38.2285,38.2285,38.1424,38.151,70306.0
2019-08-13 12:10:00,44.32,44.41,44.31,44.39,81917.0,38.151,38.2285,38.1424,38.2113,81917.0
2019-08-13 12:15:00,44.4,44.43,44.31,44.33,89377.0,38.2199,38.2457,38.1424,38.1596,89377.0
2019-08-13 12:20:00,44.33,44.41,44.31,44.37,96446.0,38.1596,38.2285,38.1424,38.1941,96446.0
2019-08-13 12:25:00,44.36,44.39,44.29,44.37,57856.0,38.1855,38.2113,38.1252,38.1941,57856.0
2019-08-13 12:30:00,44.37,44.4,44.27,44.27,80015.0,38.1941,38.2199,38.108,38.108,80015.0
2019-08-13 12:35:00,44.27,44.37,44.27,44.3,97417.0,38.108,38.1941,38.108,38.1338,97417.0
2019-08-13 12:40:00,44.3,44.33,44.28,44.3,99284.0,38.1338,38.1596,38.1166,38.1338,99284.0
2019-08-13 12:45:00,44.29,44.29,44.19,44.2,82419.0,38.1252,38.1252,38.0391,38.0477,82419.0
2019-08-13 12:50:00,44.2,44.31,44.17,44.17,111966.0,38.0477,38.1424,38.0219,38.0219,111966.0
2019-08-13 12:55:00,44.18,44.19,44.11,44.13,196001.0,38.0305,38.0391,37.9703,37.9875,196001.0
2019-08-13 13:00:00,44.13,44.18,44.08,44.13,222690.0,37.9875,38.0305,37.9444,37.9875,222690.0
2019-08-13 13:05:00,44.13,44.25,44.12,44.17,196163.0,37.9875,38.0908,37.9789,38.0219,196163.0
2019-08-13 13:10:00,44.17,44.25,44.12,44.17,143384.0,38.0219,38.0908,37.9789,38.0219,143384.0
2019-08-13 13:15:00,44.17,44.17,44.04,44.14,146612.0,38.0219,38.0219,37.91,37.9961,146612.0
2019-08-13 13:20:00,44.14,44.2,44.09,44.16,151620.0,37.9961,38.0477,37.9531,38.0133,151620.0
2019-08-13 13:25:00,44.16,44.24,44.13,44.22,183764.0,38.0133,38.0822,37.9875,38.065,183764.0
2019-08-13 13:30:00,44.22,44.27,44.13,44.17,173385.0,38.065,38.108,37.9875,38.0219,173385.0
2019-08-13 13:35:00,44.16,44.21,44.12,44.17,157743.0,38.0133,38.0563,37.9789,38.0219,157743.0
2019-08-13 13:40:00,44.17,44.2,44.12,44.14,77841.0,38.0219,38.0477,37.9789,37.9961,77841.0
2019-08-13 13:45:00,44.14,44.25,44.14,44.21,122811.0,37.9961,38.0908,37.9961,38.0563,122811.0
2019-08-13 13:50:00,44.22,44.32,44.21,44.29,110655.0,38.065,38.151,38.0563,38.1252,110655.0
2019-08-13 13:55:00,44.29,44.34,44.25,44.3,117068.0,38.1252,38.1683,38.0908,38.1338,117068.0
2019-08-13 14:00:00,44.3,44.45,44.3,44.43,108328.0,38.1338,38.2629,38.1338,38.2457,108328.0
2019-08-13 14:05:00,44.43,44.45,44.35,44.37,54416.0,38.2457,38.2629,38.1769,38.1941,54416.0
2019-08-13 14:10:00,44.37,44.39,44.3,44.34,118026.0,38.1941,38.2113,38.1338,38.1683,118026.0
2019-08-13 14:15:00,44.34,44.4,44.3,44.32,96432.0,38.1683,38.2199,38.1338,38.151,96432.0
2019-08-13 14:20:00,44.33,44.41,44.29,44.34,93229.0,38.1596,38.2285,38.1252,38.1683,93229.0
2019-08-13 14:25:00,44.34,44.39,44.32,44.35,76090.0,38.1683,38.2113,38.151,38.1769,76090.0
2019-08-13 14:30:00,44.34,44.46,44.34,44.46,372715.0,38.1683,38.2716,38.1683,38.2716,372715.0
2019-08-13 14:35:00,44.47,44.52,44.43,44.5,135370.0,38.2802,38.3232,38.2457,38.306,135370.0
2019-08-13 14:40:00,44.49,44.54,44.44,44.53,166021.0,38.2974,38.3404,38.2543,38.3318,166021.0
2019-08-13 14:45:00,44.54,44.61,44.53,44.59,136767.0,38.3404,38.4007,38.3318,38.3835,136767.0
2019-08-13 14:50:00,44.59,44.62,44.55,44.56,176504.0,38.3835,38.4093,38.349,38.3576,176504.0
2019-08-13 14:55:00,44.56,44.63,44.54,44.59,127388.0,38.3576,38.4179,38.3404,38.3835,127388.0
2019-08-13 15:00:00,44.59,44.63,44.59,44.62,117412.0,38.3835,38.4179,38.3835,38.4093,117412.0
2019-08-13 15:05:00,44.61,44.67,44.55,44.65,176759.0,38.4007,38.4523,38.349,38.4351,176759.0
2019-08-13 15:10:00,44.64,44.73,44.64,44.68,141486.0,38.4265,38.504,38.4265,38.4609,141486.0
2019-08-13 15:15:00,44.66,44.73,44.66,44.7,135228.0,38.4437,38.504,38.4437,38.4781,135228.0
2019-08-13 15:20:00,44.69,44.75,44.63,44.65,118646.0,38.4695,38.5212,38.4179,38.4351,118646.0
2019-08-13 15:25:00,44.64,44.7,44.62,44.7,421472.0,38.4265,38.4781,38.4093,38.4781,421472.0
2019-08-13 15:30:00,44.7,44.71,44.58,44.59,151583.0,38.4781,38.4868,38.3748,38.3835,151583.0
2019-08-13 15:35:00,44.59,44.75,44.59,44.73,158557.0,38.3835,38.5212,38.3835,38.504,158557.0
2019-08-13 15:40:00,44.73,44.85,44.73,44.82,266908.0,38.504,38.6073,38.504,38.5814,266908.0
2019-08-13 15:45:00,44.83,44.83,44.75,44.79,165692.0,38.59,38.59,38.5212,38.5556,165692.0
2019-08-13 15:50:00,44.79,44.8,44.59,44.72,723699.0,38.5556,38.5642,38.3835,38.4954,723699.0
2019-08-13 15:55:00,44.71,44.84,44.69,44.76,870157.0,38.4868,38.5987,38.4695,38.5298,870157.0
2019-08-14 09:30:00,43.79,43.99,43.47,43.59,838910.0,37.6948,37.867,37.4193,37.5226,838910.0
2019-08-14 09:35:00,43.59,43.67,43.55,43.65,379815.0,37.5226,37.5915,37.4882,37.5743,379815.0
2019-08-14 09:40:00,43.66,43.8,43.6,43.77,231330.0,37.5829,37.7034,37.5313,37.6776,231330.0
2019-08-14 09:45:00,43.77,43.82,43.5,43.66,255472.0,37.6776,37.7206,37.4452,37.5829,255472.0
2019-08-14 09:50:00,43.66,43.71,43.39,43.48,249054.0,37.5829,37.6259,37.3505,37.428,249054.0
2019-08-14 09:55:00,43.48,43.56,43.39,43.44,167154.0,37.428,37.4968,37.3505,37.3935,167154.0
2019-08-14 10:00:00,43.43,43.44,43.19,43.27,489999.0,37.3849,37.3935,37.1783,37.2472,489999.0
2019-08-14 10:05:00,43.27,43.36,43.11,43.13,349917.0,37.2472,37.3247,37.1095,37.1267,349917.0
2019-08-14 10:10:00,43.13,43.28,43.1,43.2,159889.0,37.1267,37.2558,37.1009,37.1869,159889.0
2019-08-14 10:15:00,43.2,43.25,43.15,43.17,141914.0,37.1869,37.23,37.1439,37.1611,141914.0
2019-08-14 10:20:00,43.18,43.35,43.16,43.25,109346.0,37.1697,37.3161,37.1525,37.23,109346.0
2019-08-14 10:25:00,43.25,43.44,43.23,43.42,102759.0,37.23,37.3935,37.2128,37.3763,102759.0
2019-08-14 10:30:00,43.45,43.51,43.27,43.47,129876.0,37.4021,37.4538,37.2472,37.4193,129876.0
2019-08-14 10:35:00,43.48,43.49,43.3,43.3,248738.0,37.428,37.4366,37.273,37.273,248738.0
2019-08-14 10:40:00,43.3,43.4,43.27,43.38,200720.0,37.273,37.3591,37.2472,37.3419,200720.0
2019-08-14 10:45:00,43.38,43.44,43.22,43.23,196222.0,37.3419,37.3935,37.2041,37.2128,196222.0
2019-08-14 10:50:00,43.23,43.28,43.1,43.13,425165.0,37.2128,37.2558,37.1009,37.1267,425165.0
2019-08-14 10:55:00,43.12,43.26,43.08,43.17,132173.0,37.1181,37.2386,37.0836,37.1611,132173.0
2019-08-14 11:00:00,43.17,43.25,43.13,43.21,151978.0,37.1611,37.23,37.1267,37.1955,151978.0
2019-08-14 11:05:00,43.2,43.32,43.19,43.27,180331.0,37.1869,37.2902,37.1783,37.2472,180331.0
2019-08-14 11:10:00,43.27,43.28,43.18,43.2,165195.0,37.2472,37.2558,37.1697,37.1869,165195.0
2019-08-14 11:15:00,43.19,43.32,43.18,43.19,210698.0,37.1783,37.2902,37.1697,37.1783,210698.0
2019-08-14 11:20:00,43.19,43.32,43.17,43.32,116674.0,37.1783,37.2902,37.1611,37.2902,116674.0
2019-08-14 11:25:00,43.31,43.49,43.29,43.48,150393.0,37.2816,37.4366,37.2644,37.428,150393.0
2019-08-14 11:30:00,43.48,43.61,43.37,43.6,240384.0,37.428,37.5399,37.3333,37.5313,240384.0
2019-08-14 11:35:00,43.61,43.64,43.48,43.57,140801.0,37.5399,37.5657,37.428,37.5054,140801.0
2019-08-14 11:40:00,43.56,43.57,43.5,43.51,83131.0,37.4968,37.5054,37.4452,37.4538,83131.0
2019-08-14 11:45:00,43.51,43.56,43.47,43.52,153061.0,37.4538,37.4968,37.4193,37.4624,153061.0
2019-08-14 11:50:00,43.51,43.58,43.51,43.58,101485.0,37.4538,37.514,37.4538,37.514,101485.0
2019-08-14 11:55:00,43.58,43.61,43.52,43.58,110988.0,37.514,37.5399,37.4624,37.514,110988.0
2019-08-14 12:00:00,43.57,43.61,43.38,43.39,144546.0,37.5054,37.5399,37.3419,37.3505,144546.0
2019-08-14 12:05:00,43.38,43.43,43.28,43.32,50710.0,37.3419,37.3849,37.2558,37.2902,50710.0
2019-08-14 12:10:00,43.32,43.47,43.32,43.46,82128.0,37.2902,37.4193,37.2902,37.4107,82128.0
2019-08-14 12:15:00,43.45,43.49,43.37,43.46,49106.0,37.4021,37.4366,37.3333,37.4107,49106.0
2019-08-14 12:20:00,43.44,43.47,43.36,43.41,45406.0,37.3935,37.4193,37.3247,37.3677,45406.0
2019-08-14 12:25:00,43.41,43.44,43.35,43.38,32795.0,37.3677,37.3935,37.3161,37.3419,32795.0
2019-08-14 12:30:00,43.39,43.49,43.38,43.43,48277.0,37.3505,37.4366,37.3419,37.3849,48277.0
2019-08-14 12:35:00,43.43,43.45,43.3,43.32,87314.0,37.3849,37.4021,37.273,37.2902,87314.0
2019-08-14 12:40:00,43.32,43.33,43.25,43.29,40279.0,37.2902,37.2988,37.23,37.2644,40279.0
2019-08-14 12:45:00,43.29,43.32,43.26,43.28,56084.0,37.2644,37.2902,37.2386,37.2558,56084.0
2019-08-14 12:50:00,43.28,43.3,43.24,43.25,144278.0,37.2558,37.273,37.2214,37.23,144278.0
2019-08-14 12:55:00,43.24,43.27,43.2,43.23,81376.0,37.2214,37.2472,37.1869,37.2128,81376.0
2019-08-14 13:00:00,43.23,43.35,43.2,43.26,66639.0,37.2128,37.3161,37.1869,37.2386,66639.0
2019-08-14 13:05:00,43.25,43.26,43.19,43.24,43891.0,37.23,37.2386,37.1783,37.2214,43891.0
2019-08-14 13:10:00,43.24,43.31,43.22,43.28,160988.0,37.2214,37.2816,37.2041,37.2558,160988.0
2019-08-14 13:15:00,43.29,43.36,43.26,43.31,88060.0,37.2644,37.3247,37.2386,37.2816,88060.0
2019-08-14 13:20:00,43.31,43.44,43.28,43.44,41654.0,37.2816,37.3935,37.2558,37.3935,41654.0
2019-08-14 13:25:00,43.45,43.65,43.44,43.61,94543.0,37.4021,37.5743,37.3935,37.5399,94543.0
2019-08-14 13:30:00,43.6,43.76,43.59,43.74,120084.0,37.5313,37.669,37.5226,37.6518,120084.0
2019-08-14 13:35:00,43.73,43.82,43.67,43.76,142466.0,37.6432,37.7206,37.5915,37.669,142466.0
2019-08-14 13:40:00,43.75,43.79,43.73,43.74,48233.0,37.6604,37.6948,37.6432,37.6518,48233.0
2019-08-14 13:45:00,43.74,43.75,43.63,43.71,155015.0,37.6518,37.6604,37.5571,37.6259,155015.0
2019-08-14 13:50:00,43.71,43.76,43.68,43.75,129067.0,37.6259,37.669,37.6001,37.6604,129067.0
2019-08-14 13:55:00,43.74,43.78,43.68,43.76,145143.0,37.6518,37.6862,37.6001,37.669,145143.0
2019-08-14 14:00:00,43.76,43.8,43.74,43.76,45279.0,37.669,37.7034,37.6518,37.669,45279.0
2019-08-14 14:05:00,43.76,43.78,43.67,43.76,311648.0,37.669,37.6862,37.5915,37.669,311648.0
2019-08-14 14:10:00,43.76,43.96,43.75,43.93,83524.0,37.669,37.8411,37.6604,37.8153,83524.0
2019-08-14 14:15:00,43.93,43.99,43.91,43.96,76158.0,37.8153,37.867,37.7981,37.8411,76158.0
2019-08-14 14:20:00,43.95,43.99,43.95,43.96,58125.0,37.8325,37.867,37.8325,37.8411,58125.0
2019-08-14 14:25:00,43.97,43.99,43.84,43.9,150655.0,37.8498,37.867,37.7378,37.7895,150655.0
2019-08-14 14:30:00,43.9,43.95,43.87,43.91,276681.0,37.7895,37.8325,37.7637,37.7981,276681.0
2019-08-14 14:35:00,43.91,43.93,43.86,43.89,121168.0,37.7981,37.8153,37.7551,37.7809,121168.0
2019-08-14 14:40:00,43.88,43.92,43.81,43.81,123562.0,37.7723,37.8067,37.712,37.712,123562.0
2019-08-14 14:45:00,43.82,43.82,43.72,43.75,135570.0,37.7206,37.7206,37.6346,37.6604,135570.0
2019-08-14 14:50:00,43.74,43.81,43.73,43.77,66373.0,37.6518,37.712,37.6432,37.6776,66373.0
2019-08-14 14:55:00,43.78,43.79,43.73,43.74,79016.0,37.6862,37.6948,37.6432,37.6518,79016.0
2019-08-14 15:00:00,43.74,43.95,43.74,43.91,108275.0,37.6518,37.8325,37.6518,37.7981,108275.0
2019-08-14 15:05:00,43.89,43.91,43.79,43.82,45366.0,37.7809,37.7981,37.6948,37.7206,45366.0
2019-08-14 15:10:00,43.82,43.83,43.76,43.77,43521.0,37.7206,37.7292,37.669,37.6776,43521.0
2019-08-14 15:15:00,43.76,43.81,43.71,43.79,148251.0,37.669,37.712,37.6259,37.6948,148251.0
2019-08-14 15:20:00,43.79,43.81,43.74,43.76,180464.0,37.6948,37.712,37.6518,37.669,180464.0
2019-08-14 15:25:00,43.76,44.03,43.75,43.83,303037.0,37.669,37.9014,37.6604,37.7292,303037.0
2019-08-14 15:30:00,43.83,43.9,43.76,43.84,266084.0,37.7292,37.7895,37.669,37.7378,266084.0
2019-08-14 15:35:00,43.83,43.87,43.74,43.77,125842.0,37.7292,37.7637,37.6518,37.6776,125842.0
2019-08-14 15:40:00,43.76,43.79,43.64,43.75,132790.0,37.669,37.6948,37.5657,37.6604,132790.0
2019-08-14 15:45:00,43.76,43.78,43.67,43.69,212258.0,37.669,37.6862,37.5915,37.6087,212258.0
2019-08-14 15:50:00,43.68,43.78,43.67,43.75,274058.0,37.6001,37.6862,37.5915,37.6604,274058.0
2019-08-14 15:55:00,43.74,43.81,43.67,43.68,513261.0,37.6518,37.712,37.5915,37.6001,513261.0
2019-08-15 09:30:00,43.6,43.61,43.29,43.4,247783.0,37.5313,37.5399,37.2644,37.3591,247783.0
2019-08-15 09:35:00,43.36,43.52,43.23,43.25,305139.0,37.3247,37.4624,37.2128,37.23,305139.0
2019-08-15 09:40:00,43.22,43.39,43.15,43.29,170850.0,37.2041,37.3505,37.1439,37.2644,170850.0
2019-08-15 09:45:00,43.29,43.41,43.29,43.31,73815.0,37.2644,37.3677,37.2644,37.2816,73815.0
2019-08-15 09:50:00,43.3,43.55,43.25,43.55,152803.0,37.273,37.4882,37.23,37.4882,152803.0
2019-08-15 09:55:00,43.53,43.59,43.47,43.53,79731.0,37.471,37.5226,37.4193,37.471,79731.0
2019-08-15 10:00:00,43.51,43.58,43.44,43.52,84147.0,37.4538,37.514,37.3935,37.4624,84147.0
2019-08-15 10:05:00,43.52,43.53,43.45,43.48,79599.0,37.4624,37.471,37.4021,37.428,79599.0
2019-08-15 10:10:00,43.48,43.58,43.47,43.52,47279.0,37.428,37.514,37.4193,37.4624,47279.0
2019-08-15 10:15:00,43.51,43.6,43.45,43.58,88665.0,37.4538,37.5313,37.4021,37.514,88665.0
2019-08-15 10:20:00,43.58,43.72,43.54,43.67,54745.0,37.514,37.6346,37.4796,37.5915,54745.0
2019-08-15 10:25:00,43.67,43.77,43.64,43.71,46448.0,37.5915,37.6776,37.5657,37.6259,46448.0
2019-08-15 10:30:00,43.7,43.87,43.69,43.86,88793.0,37.6173,37.7637,37.6087,37.7551,88793.0
2019-08-15 10:35:00,43.86,43.93,43.78,43.79,68953.0,37.7551,37.8153,37.6862,37.6948,68953.0
2019-08-15 10:40:00,43.8,43.83,43.73,43.83,86159.0,37.7034,37.7292,37.6432,37.7292,86159.0
2019-08-15 10:45:00,43.84,43.92,43.77,43.83,156155.0,37.7378,37.8067,37.6776,37.7292,156155.0
2019-08-15 10:50:00,43.82,43.84,43.78,43.8,132484.0,37.7206,37.7378,37.6862,37.7034,132484.0
2019-08-15 10:55:00,43.81,43.83,43.67,43.71,193979.0,37.712,37.7292,37.5915,37.6259,193979.0
2019-08-15 11:00:00,43.71,43.75,43.67,43.73,57647.0,37.6259,37.6604,37.5915,37.6432,57647.0
2019-08-15 11:05:00,43.73,43.77,43.7,43.77,39178.0,37.6432,37.6776,37.6173,37.6776,39178.0
2019-08-15 11:10:00,43.77,43.77,43.67,43.68,45822.0,37.6776,37.6776,37.5915,37.6001,45822.0
2019-08-15 11:15:00,43.68,43.68,43.6,43.63,41617.0,37.6001,37.6001,37.5313,37.5571,41617.0
2019-08-15 11:20:00,43.63,43.72,43.53,43.7,102086.0,37.5571,37.6346,37.471,37.6173,102086.0
2019-08-15 11:25:00,43.7,43.77,43.65,43.75,49852.0,37.6173,37.6776,37.5743,37.6604,49852.0
2019-08-15 11:30:00,43.77,43.83,43.73,43.82,71687.0,37.6776,37.7292,37.6432,37.7206,71687.0
2019-08-15 11:35:00,43.82,43.92,43.8,43.92,66881.0,37.7206,37.8067,37.7034,37.8067,66881.0
2019-08-15 11:40:00,43.92,43.92,43.84,43.89,58745.0,37.8067,37.8067,37.7378,37.7809,58745.0
2019-08-15 11:45:00,43.9,43.92,43.83,43.84,26803.0,37.7895,37.8067,37.7292,37.7378,26803.0
2019-08-15 11:50:00,43.84,44.0,43.84,44.0,87274.0,37.7378,37.8756,37.7378,37.8756,87274.0
2019-08-15 11:55:00,43.99,44.18,43.96,44.08,136977.0,37.867,38.0305,37.8411,37.9444,136977.0
2019-08-15 12:00:00,44.08,44.1,43.95,44.08,69315.0,37.9444,37.9617,37.8325,37.9444,69315.0
2019-08-15 12:05:00,44.09,44.19,44.06,44.19,62657.0,37.9531,38.0391,37.9272,38.0391,62657.0
2019-08-15 12:10:00,44.2,44.21,44.12,44.16,95306.0,38.0477,38.0563,37.9789,38.0133,95306.0
2019-08-15 12:15:00,44.16,44.25,44.15,44.16,56177.0,38.0133,38.0908,38.0047,38.0133,56177.0
2019-08-15 12:20:00,44.15,44.22,44.15,44.19,72744.0,38.0047,38.065,38.0047,38.0391,72744.0
2019-08-15 12:25:00,44.19,44.36,44.16,44.3,212890.0,38.0391,38.1855,38.0133,38.1338,212890.0
2019-08-15 12:30:00,44.3,44.37,44.29,44.37,84175.0,38.1338,38.1941,38.1252,38.1941,84175.0
2019-08-15 12:35:00,44.38,44.48,44.36,44.47,172572.0,38.2027,38.2888,38.1855,38.2802,172572.0
2019-08-15 12:40:00,44.47,44.47,44.36,44.41,222563.0,38.2802,38.2802,38.1855,38.2285,222563.0
2019-08-15 12:45:00,44.41,44.41,44.28,44.3,132174.0,38.2285,38.2285,38.1166,38.1338,132174.0
2019-08-15 12:50:00,44.3,44.37,44.3,44.35,178392.0,38.1338,38.1941,38.1338,38.1769,178392.0
2019-08-15 12:55:00,44.35,44.4,44.31,44.39,99288.0,38.1769,38.2199,38.1424,38.2113,99288.0
2019-08-15 13:00:00,44.4,44.46,44.33,44.37,147842.0,38.2199,38.2716,38.1596,38.1941,147842.0
2019-08-15 13:05:00,44.37,44.37,44.24,44.25,100727.0,38.1941,38.1941,38.0822,38.0908,100727.0
2019-08-15 13:10:00,44.25,44.25,44.13,44.14,56614.0,38.0908,38.0908,37.9875,37.9961,56614.0
2019-08-15 13:15:00,44.16,44.18,44.13,44.16,41900.0,38.0133,38.0305,37.9875,38.0133,41900.0
2019-08-15 13:20:00,44.16,44.21,44.08,44.11,60316.0,38.0133,38.0563,37.9444,37.9703,60316.0
2019-08-15 13:25:00,44.12,44.26,44.1,44.19,87830.0,37.9789,38.0994,37.9617,38.0391,87830.0
2019-08-15 13:30:00,44.18,44.19,44.13,44.18,40049.0,38.0305,38.0391,37.9875,38.0305,40049.0
2019-08-15 13:35:00,44.19,44.19,44.04,44.08,38842.0,38.0391,38.0391,37.91,37.9444,38842.0
2019-08-15 13:40:00,44.08,44.1,43.99,44.01,64708.0,37.9444,37.9617,37.867,37.8842,64708.0
2019-08-15 13:45:00,44.01,44.01,43.87,43.91,59462.0,37.8842,37.8842,37.7637,37.7981,59462.0
2019-08-15 13:50:00,43.9,43.92,43.76,43.8,59735.0,37.7895,37.8067,37.669,37.7034,59735.0
2019-08-15 13:55:00,43.82,43.82,43.66,43.78,117492.0,37.7206,37.7206,37.5829,37.6862,117492.0
2019-08-15 14:00:00,43.79,43.82,43.71,43.73,57651.0,37.6948,37.7206,37.6259,37.6432,57651.0
2019-08-15 14:05:00,43.73,43.82,43.71,43.78,75544.0,37.6432,37.7206,37.6259,37.6862,75544.0
2019-08-15 14:10:00,43.79,43.95,43.78,43.94,98061.0,37.6948,37.8325,37.6862,37.8239,98061.0
2019-08-15 14:15:00,43.94,43.95,43.84,43.91,72870.0,37.8239,37.8325,37.7378,37.7981,72870.0
2019-08-15 14:20:00,43.91,44.0,43.9,43.94,57947.0,37.7981,37.8756,37.7895,37.8239,57947.0
2019-08-15 14:25:00,43.94,43.99,43.89,43.91,76580.0,37.8239,37.867,37.7809,37.7981,76580.0
2019-08-15 14:30:00,43.91,43.93,43.83,43.89,53695.0,37.7981,37.8153,37.7292,37.7809,53695.0
2019-08-15 14:35:00,43.89,43.92,43.85,43.88,40962.0,37.7809,37.8067,37.7465,37.7723,40962.0
2019-08-15 14:40:00,43.89,43.94,43.85,43.93,52009.0,37.7809,37.8239,37.7465,37.8153,52009.0
2019-08-15 14:45:00,43.93,43.95,43.88,43.9,46414.0,37.8153,37.8325,37.7723,37.7895,46414.0
2019-08-15 14:50:00,43.91,43.97,43.87,43.97,48653.0,37.7981,37.8498,37.7637,37.8498,48653.0
2019-08-15 14:55:00,43.97,43.97,43.87,43.88,44246.0,37.8498,37.8498,37.7637,37.7723,44246.0
2019-08-15 15:00:00,43.89,44.0,43.89,43.99,73755.0,37.7809,37.8756,37.7809,37.867,73755.0
2019-08-15 15:05:00,44.0,44.01,43.89,43.94,63399.0,37.8756,37.8842,37.7809,37.8239,63399.0
2019-08-15 15:10:00,43.93,43.96,43.89,43.91,56819.0,37.8153,37.8411,37.7809,37.7981,56819.0
2019-08-15 15:15:00,43.92,43.92,43.87,43.91,40957.0,37.8067,37.8067,37.7637,37.7981,40957.0
2019-08-15 15:20:00,43.91,43.94,43.86,43.9,69897.0,37.7981,37.8239,37.7551,37.7895,69897.0
2019-08-15 15:25:00,43.9,43.9,43.8,43.82,75442.0,37.7895,37.7895,37.7034,37.7206,75442.0
2019-08-15 15:30:00,43.81,43.96,43.79,43.92,125895.0,37.712,37.8411,37.6948,37.8067,125895.0
2019-08-15 15:35:00,43.93,43.96,43.89,43.95,75894.0,37.8153,37.8411,37.7809,37.8325,75894.0
2019-08-15 15:40:00,43.95,44.02,43.93,44.01,111964.0,37.8325,37.8928,37.8153,37.8842,111964.0
2019-08-15 15:45:00,44.01,44.05,43.99,44.02,122909.0,37.8842,37.9186,37.867,37.8928,122909.0
2019-08-15 15:50:00,44.02,44.05,43.99,44.05,207372.0,37.8928,37.9186,37.867,37.9186,207372.0
2019-08-15 15:55:00,44.04,44.07,43.95,43.97,610003.0,37.91,37.9358,37.8325,37.8498,610003.0
2019-08-16 09:30:00,44.13,44.36,44.02,44.05,275769.0,37.9875,38.1855,37.8928,37.9186,275769.0
2019-08-16 09:35:00,44.01,44.34,44.01,44.3,75249.0,37.8842,38.1683,37.8842,38.1338,75249.0
2019-08-16 09:40:00,44.3,44.48,44.29,44.42,117842.0,38.1338,38.2888,38.1252,38.2371,117842.0
2019-08-16 09:45:00,44.43,44.51,44.4,44.44,111854.0,38.2457,38.3146,38.2199,38.2543,111854.0
2019-08-16 09:50:00,44.46,44.49,44.31,44.41,62192.0,38.2716,38.2974,38.1424,38.2285,62192.0
2019-08-16 09:55:00,44.42,44.42,44.25,44.27,139216.0,38.2371,38.2371,38.0908,38.108,139216.0
2019-08-16 10:00:00,44.29,44.36,44.23,44.32,98328.0,38.1252,38.1855,38.0736,38.151,98328.0
2019-08-16 10:05:00,44.33,44.37,44.23,44.36,60895.0,38.1596,38.1941,38.0736,38.1855,60895.0
2019-08-16 10:10:00,44.37,44.46,44.32,44.43,111815.0,38.1941,38.2716,38.151,38.2457,111815.0
2019-08-16 10:15:00,44.44,44.53,44.41,44.46,224538.0,38.2543,38.3318,38.2285,38.2716,224538.0
2019-08-16 10:20:00,44.46,44.69,44.41,44.59,447160.0,38.2716,38.4695,38.2285,38.3835,447160.0
2019-08-16 10:25:00,44.6,44.68,44.4,44.44,134518.0,38.3921,38.4609,38.2199,38.2543,134518.0
2019-08-16 10:30:00,44.44,44.56,44.32,44.36,160675.0,38.2543,38.3576,38.151,38.1855,160675.0
2019-08-16 10:35:00,44.37,44.49,44.37,44.4,37824.0,38.1941,38.2974,38.1941,38.2199,37824.0
2019-08-16 10:40:00,44.41,44.51,44.4,44.5,32778.0,38.2285,38.3146,38.2199,38.306,32778.0
2019-08-16 10:45:00,44.5,44.56,44.45,44.53,49055.0,38.306,38.3576,38.2629,38.3318,49055.0
2019-08-16 10:50:00,44.53,44.57,44.48,44.55,125320.0,38.3318,38.3662,38.2888,38.349,125320.0
2019-08-16 10:55:00,44.55,44.56,44.52,44.55,60971.0,38.349,38.3576,38.3232,38.349,60971.0
2019-08-16 11:00:00,44.54,44.56,44.45,44.53,159691.0,38.3404,38.3576,38.2629,38.3318,159691.0
2019-08-16 11:05:00,44.53,44.55,44.46,44.47,86883.0,38.3318,38.349,38.2716,38.2802,86883.0
2019-08-16 11:10:00,44.48,44.66,44.47,44.61,121959.0,38.2888,38.4437,38.2802,38.4007,121959.0
2019-08-16 11:15:00,44.61,44.62,44.47,44.54,112242.0,38.4007,38.4093,38.2802,38.3404,112242.0
2019-08-16 11:20:00,44.54,44.57,44.44,44.5,179946.0,38.3404,38.3662,38.2543,38.306,179946.0
2019-08-16 11:25:00,44.5,44.76,44.48,44.68,104781.0,38.306,38.5298,38.2888,38.4609,104781.0
2019-08-16 11:30:00,44.67,44.78,44.65,44.77,47495.0,38.4523,38.547,38.4351,38.5384,47495.0
2019-08-16 11:35:00,44.78,44.8,44.67,44.7,50372.0,38.547,38.5642,38.4523,38.4781,50372.0
2019-08-16 11:40:00,44.7,44.78,44.68,44.72,56467.0,38.4781,38.547,38.4609,38.4954,56467.0
2019-08-16 11:45:00,44.73,44.78,44.61,44.62,84078.0,38.504,38.547,38.4007,38.4093,84078.0
2019-08-16 11:50:00,44.62,44.72,44.59,44.7,75863.0,38.4093,38.4954,38.3835,38.4781,75863.0
2019-08-16 11:55:00,44.7,44.78,44.68,44.77,28849.0,38.4781,38.547,38.4609,38.5384,28849.0
2019-08-16 12:00:00,44.76,44.77,44.66,44.7,75223.0,38.5298,38.5384,38.4437,38.4781,75223.0
2019-08-16 12:05:00,44.69,44.78,44.66,44.74,67363.0,38.4695,38.547,38.4437,38.5126,67363.0
2019-08-16 12:10:00,44.74,44.81,44.73,44.76,28462.0,38.5126,38.5728,38.504,38.5298,28462.0
2019-08-16 12:15:00,44.77,44.8,44.7,44.71,39396.0,38.5384,38.5642,38.4781,38.4868,39396.0
2019-08-16 12:20:00,44.71,44.78,44.71,44.72,40971.0,38.4868,38.547,38.4868,38.4954,40971.0
2019-08-16 12:25:00,44.72,44.73,44.67,44.7,72625.0,38.4954,38.504,38.4523,38.4781,72625.0
2019-08-16 12:30:00,44.69,44.72,44.67,44.7,35439.0,38.4695,38.4954,38.4523,38.4781,35439.0
2019-08-16 12:35:00,44.7,44.82,44.69,44.78,46330.0,38.4781,38.5814,38.4695,38.547,46330.0
2019-08-16 12:40:00,44.79,44.81,44.76,44.81,20025.0,38.5556,38.5728,38.5298,38.5728,20025.0
2019-08-16 12:45:00,44.82,44.83,44.73,44.73,17605.0,38.5814,38.59,38.504,38.504,17605.0
2019-08-16 12:50:00,44.73,44.79,44.73,44.74,31007.0,38.504,38.5556,38.504,38.5126,31007.0
2019-08-16 12:55:00,44.74,44.74,44.66,44.69,31280.0,38.5126,38.5126,38.4437,38.4695,31280.0
2019-08-16 13:00:00,44.69,44.71,44.64,44.65,47670.0,38.4695,38.4868,38.4265,38.4351,47670.0
2019-08-16 13:05:00,44.65,44.72,44.65,44.72,46911.0,38.4351,38.4954,38.4351,38.4954,46911.0
2019-08-16 13:10:00,44.73,44.74,44.7,44.71,21117.0,38.504,38.5126,38.4781,38.4868,21117.0
2019-08-16 13:15:00,44.72,44.77,44.69,44.73,25982.0,38.4954,38.5384,38.4695,38.504,25982.0
2019-08-16 13:20:00,44.73,44.75,44.69,44.7,123094.0,38.504,38.5212,38.4695,38.4781,123094.0
2019-08-16 13:25:00,44.71,44.71,44.66,44.7,121707.0,38.4868,38.4868,38.4437,38.4781,121707.0
2019-08-16 13:30:00,44.7,44.75,44.66,44.71,70422.0,38.4781,38.5212,38.4437,38.4868,70422.0
2019-08-16 13:35:00,44.7,44.73,44.68,44.71,46783.0,38.4781,38.504,38.4609,38.4868,46783.0
2019-08-16 13:40:00,44.7,44.8,44.7,44.79,46245.0,38.4781,38.5642,38.4781,38.5556,46245.0
2019-08-16 13:45:00,44.79,44.79,44.74,44.75,72403.0,38.5556,38.5556,38.5126,38.5212,72403.0
2019-08-16 13:50:00,44.74,44.76,44.71,44.73,36846.0,38.5126,38.5298,38.4868,38.504,36846.0
2019-08-16 13:55:00,44.72,44.73,44.67,44.69,49647.0,38.4954,38.504,38.4523,38.4695,49647.0
2019-08-16 14:00:00,44.7,44.71,44.59,44.61,118831.0,38.4781,38.4868,38.3835,38.4007,118831.0
2019-08-16 14:05:00,44.61,44.63,44.58,44.6,29140.0,38.4007,38.4179,38.3748,38.3921,29140.0
2019-08-16 14:10:00,44.59,44.64,44.56,44.56,33148.0,38.3835,38.4265,38.3576,38.3576,33148.0
2019-08-16 14:15:00,44.56,44.57,44.47,44.48,47315.0,38.3576,38.3662,38.2802,38.2888,47315.0
2019-08-16 14:20:00,44.48,44.51,44.43,44.5,41603.0,38.2888,38.3146,38.2457,38.306,41603.0
2019-08-16 14:25:00,44.5,44.56,44.47,44.53,30829.0,38.306,38.3576,38.2802,38.3318,30829.0
2019-08-16 14:30:00,44.52,44.57,44.51,44.51,83814.0,38.3232,38.3662,38.3146,38.3146,83814.0
2019-08-16 14:35:00,44.5,44.54,44.48,44.51,49722.0,38.306,38.3404,38.2888,38.3146,49722.0
2019-08-16 14:40:00,44.51,44.56,44.47,44.52,38007.0,38.3146,38.3576,38.2802,38.3232,38007.0
2019-08-16 14:45:00,44.53,44.63,44.52,44.57,28562.0,38.3318,38.4179,38.3232,38.3662,28562.0
2019-08-16 14:50:00,44.57,44.59,44.53,44.54,30218.0,38.3662,38.3835,38.3318,38.3404,30218.0
2019-08-16 14:55:00,44.54,44.56,44.49,44.5,41681.0,38.3404,38.3576,38.2974,38.306,41681.0
2019-08-16 15:00:00,44.51,44.51,44.46,44.46,62365.0,38.3146,38.3146,38.2716,38.2716,62365.0
2019-08-16 15:05:00,44.46,44.48,44.41,44.46,44195.0,38.2716,38.2888,38.2285,38.2716,44195.0
2019-08-16 15:10:00,44.45,44.52,44.41,44.52,31031.0,38.2629,38.3232,38.2285,38.3232,31031.0
2019-08-16 15:15:00,44.52,44.55,44.49,44.49,64421.0,38.3232,38.349,38.2974,38.2974,64421.0
2019-08-16 15:20:00,44.49,44.51,44.43,44.49,46778.0,38.2974,38.3146,38.2457,38.2974,46778.0
2019-08-16 15:25:00,44.48,44.54,44.48,44.53,53909.0,38.2888,38.3404,38.2888,38.3318,53909.0
2019-08-16 15:30:00,44.53,44.57,44.5,44.52,38551.0,38.3318,38.3662,38.306,38.3232,38551.0
2019-08-16 15:35:00,44.53,44.54,44.5,44.53,66380.0,38.3318,38.3404,38.306,38.3318,66380.0
2019-08-16 15:40:00,44.53,44.6,44.51,44.57,62014.0,38.3318,38.3921,38.3146,38.3662,62014.0
2019-08-16 15:45:00,44.57,44.65,44.55,44.61,109971.0,38.3662,38.4351,38.349,38.4007,109971.0
2019-08-16 15:50:00,44.61,44.65,44.56,44.63,106740.0,38.4007,38.4351,38.3576,38.4179,106740.0
2019-08-16 15:55:00,44.63,44.66,44.55,44.58,315462.0,38.4179,38.4437,38.349,38.3748,315462.0
2019-08-19 09:30:00,44.79,45.12,44.75,45.05,252992.0,38.5556,38.8397,38.5212,38.7794,252992.0
2019-08-19 09:35:00,45.06,45.27,44.99,45.09,279435.0,38.788,38.9688,38.7278,38.8139,279435.0
2019-08-19 09:40:00,45.08,45.32,45.07,45.11,94230.0,38.8053,39.0118,38.7966,38.8311,94230.0
2019-08-19 09:45:00,45.12,45.18,45.03,45.17,101639.0,38.8397,38.8913,38.7622,38.8827,101639.0
2019-08-19 09:50:00,45.17,45.17,45.06,45.15,120444.0,38.8827,38.8827,38.788,38.8655,120444.0
2019-08-19 09:55:00,45.15,45.19,45.07,45.13,262692.0,38.8655,38.8999,38.7966,38.8483,262692.0
2019-08-19 10:00:00,45.13,45.19,45.03,45.05,181390.0,38.8483,38.8999,38.7622,38.7794,181390.0
2019-08-19 10:05:00,45.06,45.15,45.05,45.07,165684.0,38.788,38.8655,38.7794,38.7966,165684.0
2019-08-19 10:10:00,45.07,45.09,44.99,45.0,92783.0,38.7966,38.8139,38.7278,38.7364,92783.0
2019-08-19 10:15:00,44.99,45.07,44.93,44.99,61135.0,38.7278,38.7966,38.6761,38.7278,61135.0
2019-08-19 10:20:00,44.97,45.05,44.9,45.04,58804.0,38.7106,38.7794,38.6503,38.7708,58804.0
2019-08-19 10:25:00,45.05,45.14,45.01,45.1,84792.0,38.7794,38.8569,38.745,38.8225,84792.0
2019-08-19 10:30:00,45.09,45.1,44.99,45.0,113861.0,38.8139,38.8225,38.7278,38.7364,113861.0
2019-08-19 10:35:00,45.0,45.06,44.92,45.05,58461.0,38.7364,38.788,38.6675,38.7794,58461.0
2019-08-19 10:40:00,45.05,45.13,45.04,45.09,108758.0,38.7794,38.8483,38.7708,38.8139,108758.0
2019-08-19 10:45:00,45.09,45.14,45.07,45.1,41194.0,38.8139,38.8569,38.7966,38.8225,41194.0
2019-08-19 10:50:00,45.09,45.17,45.06,45.15,113004.0,38.8139,38.8827,38.788,38.8655,113004.0
2019-08-19 10:55:00,45.15,45.33,45.15,45.29,150437.0,38.8655,39.0205,38.8655,38.986,150437.0
2019-08-19 11:00:00,45.3,45.47,45.29,45.45,183562.0,38.9946,39.141,38.986,39.1238,183562.0
2019-08-19 11:05:00,45.45,45.57,45.44,45.55,152788.0,39.1238,39.227,39.1151,39.2098,152788.0
2019-08-19 11:10:00,45.54,45.62,45.5,45.62,126596.0,39.2012,39.2701,39.1668,39.2701,126596.0
2019-08-19 11:15:00,45.62,45.71,45.57,45.68,226623.0,39.2701,39.3476,39.227,39.3217,226623.0
2019-08-19 11:20:00,45.69,45.72,45.66,45.69,118584.0,39.3303,39.3562,39.3045,39.3303,118584.0
2019-08-19 11:25:00,45.7,45.9,45.69,45.86,109541.0,39.339,39.5111,39.3303,39.4767,109541.0
2019-08-19 11:30:00,45.85,45.86,45.76,45.84,90817.0,39.4681,39.4767,39.3906,39.4595,90817.0
2019-08-19 11:35:00,45.83,45.95,45.82,45.88,118404.0,39.4509,39.5542,39.4422,39.4939,118404.0
2019-08-19 11:40:00,45.88,45.96,45.83,45.92,118547.0,39.4939,39.5628,39.4509,39.5283,118547.0
2019-08-19 11:45:00,45.91,45.95,45.67,45.68,185255.0,39.5197,39.5542,39.3131,39.3217,185255.0
2019-08-19 11:50:00,45.69,45.81,45.69,45.78,110957.0,39.3303,39.4336,39.3303,39.4078,110957.0
2019-08-19 11:55:00,45.77,45.78,45.69,45.74,48393.0,39.3992,39.4078,39.3303,39.3734,48393.0
2019-08-19 12:00:00,45.74,45.78,45.71,45.78,34014.0,39.3734,39.4078,39.3476,39.4078,34014.0
2019-08-19 12:05:00,45.78,45.78,45.61,45.62,122593.0,39.4078,39.4078,39.2615,39.2701,122593.0
2019-08-19 12:10:00,45.63,45.64,45.57,45.59,49468.0,39.2787,39.2873,39.227,39.2443,49468.0
2019-08-19 12:15:00,45.6,45.61,45.56,45.59,108062.0,39.2529,39.2615,39.2184,39.2443,108062.0
2019-08-19 12:20:00,45.59,45.62,45.55,45.59,72454.0,39.2443,39.2701,39.2098,39.2443,72454.0
2019-08-19 12:25:00,45.58,45.69,45.58,45.62,71669.0,39.2357,39.3303,39.2357,39.2701,71669.0
2019-08-19 12:30:00,45.63,45.66,45.63,45.64,60061.0,39.2787,39.3045,39.2787,39.2873,60061.0
2019-08-19 12:35:00,45.63,45.64,45.56,45.56,51216.0,39.2787,39.2873,39.2184,39.2184,51216.0
2019-08-19 12:40:00,45.56,45.68,45.55,45.64,38808.0,39.2184,39.3217,39.2098,39.2873,38808.0
2019-08-19 12:45:00,45.63,45.67,45.63,45.67,46504.0,39.2787,39.3131,39.2787,39.3131,46504.0
2019-08-19 12:50:00,45.67,45.67,45.58,45.59,40135.0,39.3131,39.3131,39.2357,39.2443,40135.0
2019-08-19 12:55:00,45.6,45.6,45.53,45.55,37765.0,39.2529,39.2529,39.1926,39.2098,37765.0
2019-08-19 13:00:00,45.55,45.57,45.48,45.55,87584.0,39.2098,39.227,39.1496,39.2098,87584.0
2019-08-19 13:05:00,45.56,45.57,45.45,45.5,82568.0,39.2184,39.227,39.1238,39.1668,82568.0
2019-08-19 13:10:00,45.5,45.56,45.48,45.49,69491.0,39.1668,39.2184,39.1496,39.1582,69491.0
2019-08-19 13:15:00,45.5,45.59,45.48,45.57,93882.0,39.1668,39.2443,39.1496,39.227,93882.0
2019-08-19 13:20:00,45.58,45.6,45.5,45.52,77484.0,39.2357,39.2529,39.1668,39.184,77484.0
2019-08-19 13:25:00,45.52,45.54,45.5,45.53,28590.0,39.184,39.2012,39.1668,39.1926,28590.0
2019-08-19 13:30:00,45.54,45.59,45.51,45.51,38108.0,39.2012,39.2443,39.1754,39.1754,38108.0
2019-08-19 13:35:00,45.5,45.51,45.44,45.49,51378.0,39.1668,39.1754,39.1151,39.1582,51378.0
2019-08-19 13:40:00,45.49,45.49,45.42,45.46,40368.0,39.1582,39.1582,39.0979,39.1324,40368.0
2019-08-19 13:45:00,45.47,45.51,45.46,45.47,78245.0,39.141,39.1754,39.1324,39.141,78245.0
2019-08-19 13:50:00,45.48,45.55,45.45,45.55,41603.0,39.1496,39.2098,39.1238,39.2098,41603.0
2019-08-19 13:55:00,45.54,45.55,45.52,45.52,20694.0,39.2012,39.2098,39.184,39.184,20694.0
2019-08-19 14:00:00,45.53,45.53,45.44,45.51,36574.0,39.1926,39.1926,39.1151,39.1754,36574.0
2019-08-19 14:05:00,45.51,45.55,45.48,45.54,63088.0,39.1754,39.2098,39.1496,39.2012,63088.0
2019-08-19 14:10:00,45.55,45.57,45.49,45.49,60063.0,39.2098,39.227,39.1582,39.1582,60063.0
2019-08-19 14:15:00,45.49,45.64,45.47,45.63,55515.0,39.1582,39.2873,39.141,39.2787,55515.0
2019-08-19 14:20:00,45.62,45.63,45.57,45.58,22726.0,39.2701,39.2787,39.227,39.2357,22726.0
2019-08-19 14:25:00,45.58,45.6,45.53,45.59,68993.0,39.2357,39.2529,39.1926,39.2443,68993.0
2019-08-19 14:30:00,45.59,45.6,45.56,45.57,83947.0,39.2443,39.2529,39.2184,39.227,83947.0
2019-08-19 14:35:00,45.56,45.57,45.5,45.56,61754.0,39.2184,39.227,39.1668,39.2184,61754.0
2019-08-19 14:40:00,45.55,45.56,45.53,45.56,36989.0,39.2098,39.2184,39.1926,39.2184,36989.0
2019-08-19 14:45:00,45.55,45.59,45.53,45.58,42933.0,39.2098,39.2443,39.1926,39.2357,42933.0
2019-08-19 14:50:00,45.57,45.61,45.57,45.58,39934.0,39.227,39.2615,39.227,39.2357,39934.0
2019-08-19 14:55:00,45.57,45.58,45.51,45.55,66649.0,39.227,39.2357,39.1754,39.2098,66649.0
2019-08-19 15:00:00,45.56,45.57,45.5,45.55,55096.0,39.2184,39.227,39.1668,39.2098,55096.0
2019-08-19 15:05:00,45.54,45.62,45.54,45.6,62358.0,39.2012,39.2701,39.2012,39.2529,62358.0
2019-08-19 15:10:00,45.61,45.69,45.6,45.68,65040.0,39.2615,39.3303,39.2529,39.3217,65040.0
2019-08-19 15:15:00,45.68,45.73,45.66,45.66,52934.0,39.3217,39.3648,39.3045,39.3045,52934.0
2019-08-19 15:20:00,45.66,45.67,45.6,45.62,44477.0,39.3045,39.3131,39.2529,39.2701,44477.0
2019-08-19 15:25:00,45.62,45.63,45.48,45.48,57459.0,39.2701,39.2787,39.1496,39.1496,57459.0
2019-08-19 15:30:00,45.48,45.56,45.42,45.54,96772.0,39.1496,39.2184,39.0979,39.2012,96772.0
2019-08-19 15:35:00,45.54,45.62,45.53,45.59,106805.0,39.2012,39.2701,39.1926,39.2443,106805.0
2019-08-19 15:40:00,45.6,45.61,45.52,45.53,98479.0,39.2529,39.2615,39.184,39.1926,98479.0
2019-08-19 15:45:00,45.54,45.69,45.53,45.69,112923.0,39.2012,39.3303,39.1926,39.3303,112923.0
2019-08-19 15:50:00,45.7,45.77,45.66,45.71,181970.0,39.339,39.3992,39.3045,39.3476,181970.0
2019-08-19 15:55:00,45.71,45.73,45.57,45.58,407723.0,39.3476,39.3648,39.227,39.2357,407723.0
2019-08-20 09:30:00,45.61,45.69,45.36,45.44,157929.0,39.2615,39.3303,39.0463,39.1151,157929.0
2019-08-20 09:35:00,45.5,45.56,45.26,45.42,71012.0,39.1668,39.2184,38.9602,39.0979,71012.0
2019-08-20 09:40:00,45.42,45.42,45.21,45.27,106187.0,39.0979,39.0979,38.9172,38.9688,106187.0
2019-08-20 09:45:00,45.27,45.33,45.17,45.24,79491.0,38.9688,39.0205,38.8827,38.943,79491.0
2019-08-20 09:50:00,45.23,45.43,45.16,45.42,125796.0,38.9344,39.1065,38.8741,39.0979,125796.0
2019-08-20 09:55:00,45.43,45.73,45.42,45.67,91523.0,39.1065,39.3648,39.0979,39.3131,91523.0
2019-08-20 10:00:00,45.68,45.68,45.49,45.6,113269.0,39.3217,39.3217,39.1582,39.2529,113269.0
2019-08-20 10:05:00,45.6,45.75,45.54,45.74,116790.0,39.2529,39.382,39.2012,39.3734,116790.0
2019-08-20 10:10:00,45.75,45.84,45.67,45.8,140855.0,39.382,39.4595,39.3131,39.425,140855.0
2019-08-20 10:15:00,45.8,45.9,45.72,45.79,62369.0,39.425,39.5111,39.3562,39.4164,62369.0
2019-08-20 10:20:00,45.8,45.82,45.72,45.79,55566.0,39.425,39.4422,39.3562,39.4164,55566.0
2019-08-20 10:25:00,45.8,45.81,45.71,45.72,33449.0,39.425,39.4336,39.3476,39.3562,33449.0
2019-08-20 10:30:00,45.72,45.76,45.55,45.55,43306.0,39.3562,39.3906,39.2098,39.2098,43306.0
2019-08-20 10:35:00,45.54,45.64,45.52,45.62,45615.0,39.2012,39.2873,39.184,39.2701,45615.0
2019-08-20 10:40:00,45.61,45.66,45.55,45.61,60140.0,39.2615,39.3045,39.2098,39.2615,60140.0
2019-08-20 10:45:00,45.61,45.62,45.55,45.59,34210.0,39.2615,39.2701,39.2098,39.2443,34210.0
2019-08-20 10:50:00,45.59,45.67,45.55,45.57,44241.0,39.2443,39.3131,39.2098,39.227,44241.0
2019-08-20 10:55:00,45.58,45.66,45.55,45.63,51555.0,39.2357,39.3045,39.2098,39.2787,51555.0
2019-08-20 11:00:00,45.63,45.68,45.58,45.66,95666.0,39.2787,39.3217,39.2357,39.3045,95666.0
2019-08-20 11:05:00,45.66,45.69,45.61,45.68,53555.0,39.3045,39.3303,39.2615,39.3217,53555.0
2019-08-20 11:10:00,45.68,45.69,45.61,45.63,103065.0,39.3217,39.3303,39.2615,39.2787,103065.0
2019-08-20 11:15:00,45.63,45.63,45.53,45.55,34425.0,39.2787,39.2787,39.1926,39.2098,34425.0
2019-08-20 11:20:00,45.55,45.57,45.47,45.49,53906.0,39.2098,39.227,39.141,39.1582,53906.0
2019-08-20 11:25:00,45.5,45.56,45.47,45.53,26322.0,39.1668,39.2184,39.141,39.1926,26322.0
2019-08-20 11:30:00,45.53,45.63,45.53,45.61,56010.0,39.1926,39.2787,39.1926,39.2615,56010.0
2019-08-20 11:35:00,45.6,45.63,45.55,45.55,31374.0,39.2529,39.2787,39.2098,39.2098,31374.0
2019-08-20 11:40:00,45.54,45.56,45.47,45.52,47471.0,39.2012,39.2184,39.141,39.184,47471.0
2019-08-20 11:45:00,45.52,45.54,45.46,45.51,21658.0,39.184,39.2012,39.1324,39.1754,21658.0
2019-08-20 11:50:00,45.51,45.53,45.49,45.51,38622.0,39.1754,39.1926,39.1582,39.1754,38622.0
2019-08-20 11:55:00,45.51,45.56,45.5,45.55,29185.0,39.1754,39.2184,39.1668,39.2098,29185.0
2019-08-20 12:00:00,45.55,45.64,45.55,45.62,88429.0,39.2098,39.2873,39.2098,39.2701,88429.0
2019-08-20 12:05:00,45.62,45.68,45.59,45.65,27655.0,39.2701,39.3217,39.2443,39.2959,27655.0
2019-08-20 12:10:00,45.65,45.66,45.6,45.6,40543.0,39.2959,39.3045,39.2529,39.2529,40543.0
2019-08-20 12:15:00,45.59,45.61,45.59,45.6,44873.0,39.2443,39.2615,39.2443,39.2529,44873.0
2019-08-20 12:20:00,45.6,45.63,45.57,45.58,49893.0,39.2529,39.2787,39.227,39.2357,49893.0
2019-08-20 12:25:00,45.58,45.61,45.53,45.6,24396.0,39.2357,39.2615,39.1926,39.2529,24396.0
2019-08-20 12:30:00,45.59,45.6,45.55,45.57,28300.0,39.2443,39.2529,39.2098,39.227,28300.0
2019-08-20 12:35:00,45.57,45.59,45.52,45.55,24898.0,39.227,39.2443,39.184,39.2098,24898.0
2019-08-20 12:40:00,45.55,45.59,45.5,45.57,32265.0,39.2098,39.2443,39.1668,39.227,32265.0
2019-08-20 12:45:00,45.58,45.61,45.55,45.58,22401.0,39.2357,39.2615,39.2098,39.2357,22401.0
2019-08-20 12:50:00,45.59,45.61,45.58,45.59,19885.0,39.2443,39.2615,39.2357,39.2443,19885.0
2019-08-20 12:55:00,45.59,45.6,45.57,45.58,18447.0,39.2443,39.2529,39.227,39.2357,18447.0
2019-08-20 13:00:00,45.58,45.59,45.54,45.54,17061.0,39.2357,39.2443,39.2012,39.2012,17061.0
2019-08-20 13:05:00,45.54,45.55,45.52,45.53,15628.0,39.2012,39.2098,39.184,39.1926,15628.0
2019-08-20 13:10:00,45.54,45.54,45.49,45.5,42986.0,39.2012,39.2012,39.1582,39.1668,42986.0
2019-08-20 13:15:00,45.5,45.5,45.46,45.5,23813.0,39.1668,39.1668,39.1324,39.1668,23813.0
2019-08-20 13:20:00,45.5,45.5,45.47,45.48,30236.0,39.1668,39.1668,39.141,39.1496,30236.0
2019-08-20 13:25:00,45.48,45.5,45.47,45.48,33728.0,39.1496,39.1668,39.141,39.1496,33728.0
2019-08-20 13:30:00,45.48,45.5,45.4,45.4,31563.0,39.1496,39.1668,39.0807,39.0807,31563.0
2019-08-20 13:35:00,45.4,45.42,45.35,45.41,31252.0,39.0807,39.0979,39.0377,39.0893,31252.0
2019-08-20 13:40:00,45.41,45.44,45.39,45.4,34867.0,39.0893,39.1151,39.0721,39.0807,34867.0
2019-08-20 13:45:00,45.4,45.51,45.4,45.51,39211.0,39.0807,39.1754,39.0807,39.1754,39211.0
2019-08-20 13:50:00,45.51,45.62,45.5,45.59,46936.0,39.1754,39.2701,39.1668,39.2443,46936.0
2019-08-20 13:55:00,45.59,45.61,45.57,45.6,102353.0,39.2443,39.2615,39.227,39.2529,102353.0
2019-08-20 14:00:00,45.6,45.63,45.55,45.57,47019.0,39.2529,39.2787,39.2098,39.227,47019.0
2019-08-20 14:05:00,45.56,45.6,45.5,45.51,37234.0,39.2184,39.2529,39.1668,39.1754,37234.0
2019-08-20 14:10:00,45.52,45.59,45.52,45.56,22521.0,39.184,39.2443,39.184,39.2184,22521.0
2019-08-20 14:15:00,45.55,45.6,45.51,45.59,24164.0,39.2098,39.2529,39.1754,39.2443,24164.0
2019-08-20 14:20:00,45.58,45.59,45.52,45.52,21197.0,39.2357,39.2443,39.184,39.184,21197.0
2019-08-20 14:25:00,45.52,45.52,45.48,45.52,16160.0,39.184,39.184,39.1496,39.184,16160.0
2019-08-20 14:30:00,45.51,45.52,45.47,45.5,25039.0,39.1754,39.184,39.141,39.1668,25039.0
2019-08-20 14:35:00,45.49,45.5,45.43,45.44,26519.0,39.1582,39.1668,39.1065,39.1151,26519.0
2019-08-20 14:40:00,45.43,45.46,45.41,45.45,60877.0,39.1065,39.1324,39.0893,39.1238,60877.0
2019-08-20 14:45:00,45.44,45.51,45.44,45.46,37544.0,39.1151,39.1754,39.1151,39.1324,37544.0
2019-08-20 14:50:00,45.45,45.46,45.4,45.45,24343.0,39.1238,39.1324,39.0807,39.1238,24343.0
2019-08-20 14:55:00,45.44,45.47,45.43,45.46,28809.0,39.1151,39.141,39.1065,39.1324,28809.0
2019-08-20 15:00:00,45.45,45.46,45.35,45.36,56650.0,39.1238,39.1324,39.0377,39.0463,56650.0
2019-08-20 15:05:00,45.35,45.42,45.34,45.39,87373.0,39.0377,39.0979,39.0291,39.0721,87373.0
2019-08-20 15:10:00,45.38,45.45,45.38,45.45,34539.0,39.0635,39.1238,39.0635,39.1238,34539.0
2019-08-20 15:15:00,45.44,45.44,45.36,45.41,45528.0,39.1151,39.1151,39.0463,39.0893,45528.0
2019-08-20 15:20:00,45.41,45.43,45.39,45.4,54050.0,39.0893,39.1065,39.0721,39.0807,54050.0
2019-08-20 15:25:00,45.4,45.44,45.37,45.44,74819.0,39.0807,39.1151,39.0549,39.1151,74819.0
2019-08-20 15:30:00,45.43,45.43,45.35,45.38,65310.0,39.1065,39.1065,39.0377,39.0635,65310.0
2019-08-20 15:35:00,45.38,45.4,45.35,45.4,69130.0,39.0635,39.0807,39.0377,39.0807,69130.0
2019-08-20 15:40:00,45.39,45.41,45.34,45.37,93159.0,39.0721,39.0893,39.0291,39.0549,93159.0
2019-08-20 15:45:00,45.38,45.45,45.36,45.43,64072.0,39.0635,39.1238,39.0463,39.1065,64072.0
2019-08-20 15:50:00,45.43,45.44,45.31,45.32,176462.0,39.1065,39.1151,39.0032,39.0118,176462.0
2019-08-20 15:55:00,45.31,45.34,45.22,45.26,431896.0,39.0032,39.0291,38.9258,38.9602,431896.0
2019-08-21 09:30:00,45.05,45.38,44.83,45.03,353708.0,38.7794,39.0635,38.59,38.7622,353708.0
2019-08-21 09:35:00,45.03,45.46,45.03,45.1,107996.0,38.7622,39.1324,38.7622,38.8225,107996.0
2019-08-21 09:40:00,45.11,45.16,44.98,45.07,112657.0,38.8311,38.8741,38.7192,38.7966,112657.0
2019-08-21 09:45:00,45.07,45.2,44.99,45.07,139501.0,38.7966,38.9085,38.7278,38.7966,139501.0
2019-08-21 09:50:00,45.08,45.2,44.98,45.13,170802.0,38.8053,38.9085,38.7192,38.8483,170802.0
2019-08-21 09:55:00,45.15,45.19,45.05,45.12,99365.0,38.8655,38.8999,38.7794,38.8397,99365.0
2019-08-21 10:00:00,45.11,45.16,44.8,44.82,186844.0,38.8311,38.8741,38.5642,38.5814,186844.0
2019-08-21 10:05:00,44.84,44.84,44.7,44.71,194309.0,38.5987,38.5987,38.4781,38.4868,194309.0
2019-08-21 10:10:00,44.71,44.79,44.57,44.64,210350.0,38.4868,38.5556,38.3662,38.4265,210350.0
2019-08-21 10:15:00,44.62,44.68,44.52,44.55,135178.0,38.4093,38.4609,38.3232,38.349,135178.0
2019-08-21 10:20:00,44.55,44.74,44.54,44.73,104850.0,38.349,38.5126,38.3404,38.504,104850.0
2019-08-21 10:25:00,44.73,44.85,44.7,44.73,58601.0,38.504,38.6073,38.4781,38.504,58601.0
2019-08-21 10:30:00,44.7,44.78,44.6,44.62,87009.0,38.4781,38.547,38.3921,38.4093,87009.0
2019-08-21 10:35:00,44.62,44.62,44.26,44.26,151485.0,38.4093,38.4093,38.0994,38.0994,151485.0
2019-08-21 10:40:00,44.27,44.39,44.21,44.29,129484.0,38.108,38.2113,38.0563,38.1252,129484.0
2019-08-21 10:45:00,44.3,44.37,44.22,44.23,93274.0,38.1338,38.1941,38.065,38.0736,93274.0
2019-08-21 10:50:00,44.22,44.38,44.17,44.37,110603.0,38.065,38.2027,38.0219,38.1941,110603.0
2019-08-21 10:55:00,44.36,44.59,44.35,44.5,115642.0,38.1855,38.3835,38.1769,38.306,115642.0
2019-08-21 11:00:00,44.5,44.53,44.42,44.52,85179.0,38.306,38.3318,38.2371,38.3232,85179.0
2019-08-21 11:05:00,44.52,44.59,44.44,44.44,78811.0,38.3232,38.3835,38.2543,38.2543,78811.0
2019-08-21 11:10:00,44.44,44.51,44.41,44.45,60251.0,38.2543,38.3146,38.2285,38.2629,60251.0
2019-08-21 11:15:00,44.46,44.51,44.29,44.31,105319.0,38.2716,38.3146,38.1252,38.1424,105319.0
2019-08-21 11:20:00,44.32,44.42,44.31,44.42,76164.0,38.151,38.2371,38.1424,38.2371,76164.0
2019-08-21 11:25:00,44.42,44.49,44.35,44.46,73065.0,38.2371,38.2974,38.1769,38.2716,73065.0
2019-08-21 11:30:00,44.44,44.5,44.36,44.46,84721.0,38.2543,38.306,38.1855,38.2716,84721.0
2019-08-21 11:35:00,44.47,44.51,44.37,44.48,135951.0,38.2802,38.3146,38.1941,38.2888,135951.0
2019-08-21 11:40:00,44.49,44.68,44.47,44.65,94491.0,38.2974,38.4609,38.2802,38.4351,94491.0
2019-08-21 11:45:00,44.65,44.66,44.54,44.55,56382.0,38.4351,38.4437,38.3404,38.349,56382.0
2019-08-21 11:50:00,44.55,44.59,44.49,44.49,45078.0,38.349,38.3835,38.2974,38.2974,45078.0
2019-08-21 11:55:00,44.48,44.52,44.42,44.51,84672.0,38.2888,38.3232,38.2371,38.3146,84672.0
2019-08-21 12:00:00,44.51,44.67,44.5,44.66,43699.0,38.3146,38.4523,38.306,38.4437,43699.0
2019-08-21 12:05:00,44.66,44.72,44.65,44.7,36292.0,38.4437,38.4954,38.4351,38.4781,36292.0
2019-08-21 12:10:00,44.69,44.78,44.68,44.75,35765.0,38.4695,38.547,38.4609,38.5212,35765.0
2019-08-21 12:15:00,44.76,44.82,44.74,44.76,46083.0,38.5298,38.5814,38.5126,38.5298,46083.0
2019-08-21 12:20:00,44.76,44.79,44.76,44.79,39364.0,38.5298,38.5556,38.5298,38.5556,39364.0
2019-08-21 12:25:00,44.79,44.83,44.78,44.81,46545.0,38.5556,38.59,38.547,38.5728,46545.0
2019-08-21 12:30:00,44.8,44.83,44.76,44.81,52081.0,38.5642,38.59,38.5298,38.5728,52081.0
2019-08-21 12:35:00,44.8,44.82,44.74,44.82,36246.0,38.5642,38.5814,38.5126,38.5814,36246.0
2019-08-21 12:40:00,44.82,44.87,44.81,44.83,31907.0,38.5814,38.6245,38.5728,38.59,31907.0
2019-08-21 12:45:00,44.83,44.85,44.8,44.8,61920.0,38.59,38.6073,38.5642,38.5642,61920.0
2019-08-21 12:50:00,44.81,44.84,44.76,44.83,65920.0,38.5728,38.5987,38.5298,38.59,65920.0
2019-08-21 12:55:00,44.83,44.9,44.8,44.88,67919.0,38.59,38.6503,38.5642,38.6331,67919.0
2019-08-21 13:00:00,44.89,44.89,44.83,44.87,49991.0,38.6417,38.6417,38.59,38.6245,49991.0
2019-08-21 13:05:00,44.88,45.01,44.88,44.98,80852.0,38.6331,38.745,38.6331,38.7192,80852.0
2019-08-21 13:10:00,44.98,45.04,44.95,45.02,50282.0,38.7192,38.7708,38.6933,38.7536,50282.0
2019-08-21 13:15:00,45.01,45.04,44.97,45.01,32774.0,38.745,38.7708,38.7106,38.745,32774.0
2019-08-21 13:20:00,45.01,45.02,44.97,44.99,24553.0,38.745,38.7536,38.7106,38.7278,24553.0
2019-08-21 13:25:00,45.0,45.03,44.98,45.03,40404.0,38.7364,38.7622,38.7192,38.7622,40404.0
2019-08-21 13:30:00,45.03,45.03,44.9,44.91,70489.0,38.7622,38.7622,38.6503,38.6589,70489.0
2019-08-21 13:35:00,44.91,44.94,44.88,44.91,66033.0,38.6589,38.6847,38.6331,38.6589,66033.0
2019-08-21 13:40:00,44.91,44.96,44.89,44.93,62423.0,38.6589,38.702,38.6417,38.6761,62423.0
2019-08-21 13:45:00,44.93,44.94,44.89,44.93,69859.0,38.6761,38.6847,38.6417,38.6761,69859.0
2019-08-21 13:50:00,44.93,45.03,44.92,45.02,57031.0,38.6761,38.7622,38.6675,38.7536,57031.0
2019-08-21 13:55:00,45.03,45.03,44.98,45.0,54458.0,38.7622,38.7622,38.7192,38.7364,54458.0
2019-08-21 14:00:00,44.99,45.11,44.9,45.1,91030.0,38.7278,38.8311,38.6503,38.8225,91030.0
2019-08-21 14:05:00,45.1,45.16,45.09,45.14,38589.0,38.8225,38.8741,38.8139,38.8569,38589.0
2019-08-21 14:10:00,45.14,45.16,45.05,45.13,57918.0,38.8569,38.8741,38.7794,38.8483,57918.0
2019-08-21 14:15:00,45.13,45.26,45.11,45.2,44488.0,38.8483,38.9602,38.8311,38.9085,44488.0
2019-08-21 14:20:00,45.2,45.21,45.02,45.03,48258.0,38.9085,38.9172,38.7536,38.7622,48258.0
2019-08-21 14:25:00,45.03,45.06,45.0,45.01,64167.0,38.7622,38.788,38.7364,38.745,64167.0
2019-08-21 14:30:00,45.01,45.1,45.0,45.09,54117.0,38.745,38.8225,38.7364,38.8139,54117.0
2019-08-21 14:35:00,45.1,45.13,45.04,45.1,49808.0,38.8225,38.8483,38.7708,38.8225,49808.0
2019-08-21 14:40:00,45.11,45.15,45.09,45.15,30646.0,38.8311,38.8655,38.8139,38.8655,30646.0
2019-08-21 14:45:00,45.15,45.17,45.1,45.11,43890.0,38.8655,38.8827,38.8225,38.8311,43890.0
2019-08-21 14:50:00,45.1,45.15,45.07,45.09,41184.0,38.8225,38.8655,38.7966,38.8139,41184.0
2019-08-21 14:55:00,45.1,45.11,45.06,45.09,47019.0,38.8225,38.8311,38.788,38.8139,47019.0
2019-08-21 15:00:00,45.1,45.2,45.09,45.15,74621.0,38.8225,38.9085,38.8139,38.8655,74621.0
2019-08-21 15:05:00,45.15,45.2,45.09,45.18,72695.0,38.8655,38.9085,38.8139,38.8913,72695.0
2019-08-21 15:10:00,45.18,45.22,45.15,45.19,44799.0,38.8913,38.9258,38.8655,38.8999,44799.0
2019-08-21 15:15:00,45.19,45.19,45.14,45.17,50013.0,38.8999,38.8999,38.8569,38.8827,50013.0
2019-08-21 15:20:00,45.17,45.19,45.13,45.14,57516.0,38.8827,38.8999,38.8483,38.8569,57516.0
2019-08-21 15:25:00,45.15,45.15,45.09,45.09,82724.0,38.8655,38.8655,38.8139,38.8139,82724.0
2019-08-21 15:30:00,45.09,45.16,45.08,45.15,72850.0,38.8139,38.8741,38.8053,38.8655,72850.0
2019-08-21 15:35:00,45.15,45.17,45.12,45.16,58178.0,38.8655,38.8827,38.8397,38.8741,58178.0
2019-08-21 15:40:00,45.15,45.16,45.07,45.14,65975.0,38.8655,38.8741,38.7966,38.8569,65975.0
2019-08-21 15:45:00,45.14,45.15,45.09,45.12,69580.0,38.8569,38.8655,38.8139,38.8397,69580.0
2019-08-21 15:50:00,45.11,45.14,45.0,45.02,150401.0,38.8311,38.8569,38.7364,38.7536,150401.0
2019-08-21 15:55:00,45.03,45.14,45.0,45.05,399656.0,38.7622,38.8569,38.7364,38.7794,399656.0
2019-08-22 09:30:00,45.26,45.75,45.16,45.69,159804.0,38.9602,39.382,38.8741,39.3303,159804.0
2019-08-22 09:35:00,45.7,45.76,45.55,45.64,87225.0,39.339,39.3906,39.2098,39.2873,87225.0
2019-08-22 09:40:00,45.64,45.68,45.41,45.44,55031.0,39.2873,39.3217,39.0893,39.1151,55031.0
2019-08-22 09:45:00,45.42,45.43,45.27,45.33,44075.0,39.0979,39.1065,38.9688,39.0205,44075.0
2019-08-22 09:50:00,45.34,45.49,45.31,45.38,51734.0,39.0291,39.1582,39.0032,39.0635,51734.0
2019-08-22 09:55:00,45.37,45.47,45.2,45.29,63017.0,39.0549,39.141,38.9085,38.986,63017.0
2019-08-22 10:00:00,45.3,45.5,45.29,45.46,65422.0,38.9946,39.1668,38.986,39.1324,65422.0
2019-08-22 10:05:00,45.46,45.47,45.26,45.34,64995.0,39.1324,39.141,38.9602,39.0291,64995.0
2019-08-22 10:10:00,45.35,45.43,45.3,45.4,44666.0,39.0377,39.1065,38.9946,39.0807,44666.0
2019-08-22 10:15:00,45.41,45.45,45.27,45.28,30137.0,39.0893,39.1238,38.9688,38.9774,30137.0
2019-08-22 10:20:00,45.28,45.33,45.19,45.19,56461.0,38.9774,39.0205,38.8999,38.8999,56461.0
2019-08-22 10:25:00,45.2,45.21,45.05,45.08,84653.0,38.9085,38.9172,38.7794,38.8053,84653.0
2019-08-22 10:30:00,45.08,45.1,44.97,45.03,115382.0,38.8053,38.8225,38.7106,38.7622,115382.0
2019-08-22 10:35:00,45.04,45.09,44.94,45.09,59861.0,38.7708,38.8139,38.6847,38.8139,59861.0
2019-08-22 10:40:00,45.09,45.21,45.08,45.09,39096.0,38.8139,38.9172,38.8053,38.8139,39096.0
2019-08-22 10:45:00,45.11,45.12,45.0,45.09,35316.0,38.8311,38.8397,38.7364,38.8139,35316.0
2019-08-22 10:50:00,45.11,45.12,45.0,45.05,59014.0,38.8311,38.8397,38.7364,38.7794,59014.0
2019-08-22 10:55:00,45.05,45.12,45.03,45.07,40499.0,38.7794,38.8397,38.7622,38.7966,40499.0
2019-08-22 11:00:00,45.07,45.13,45.01,45.03,53852.0,38.7966,38.8483,38.745,38.7622,53852.0
2019-08-22 11:05:00,45.03,45.22,45.03,45.17,66552.0,38.7622,38.9258,38.7622,38.8827,66552.0
2019-08-22 11:10:00,45.16,45.2,45.1,45.12,41709.0,38.8741,38.9085,38.8225,38.8397,41709.0
2019-08-22 11:15:00,45.13,45.21,45.13,45.2,61630.0,38.8483,38.9172,38.8483,38.9085,61630.0
2019-08-22 11:20:00,45.2,45.27,45.16,45.16,38120.0,38.9085,38.9688,38.8741,38.8741,38120.0
2019-08-22 11:25:00,45.16,45.18,44.96,44.99,54862.0,38.8741,38.8913,38.702,38.7278,54862.0
2019-08-22 11:30:00,45.0,45.11,44.95,45.1,39902.0,38.7364,38.8311,38.6933,38.8225,39902.0
2019-08-22 11:35:00,45.1,45.14,45.07,45.07,37058.0,38.8225,38.8569,38.7966,38.7966,37058.0
2019-08-22 11:40:00,45.08,45.13,45.06,45.11,21730.0,38.8053,38.8483,38.788,38.8311,21730.0
2019-08-22 11:45:00,45.11,45.13,45.05,45.08,28933.0,38.8311,38.8483,38.7794,38.8053,28933.0
2019-08-22 11:50:00,45.08,45.09,44.99,44.99,34221.0,38.8053,38.8139,38.7278,38.7278,34221.0
2019-08-22 11:55:00,44.99,45.02,44.94,44.99,52863.0,38.7278,38.7536,38.6847,38.7278,52863.0
2019-08-22 12:00:00,44.99,45.08,44.98,45.06,47602.0,38.7278,38.8053,38.7192,38.788,47602.0
2019-08-22 12:05:00,45.06,45.11,45.03,45.08,35194.0,38.788,38.8311,38.7622,38.8053,35194.0
2019-08-22 12:10:00,45.08,45.08,44.98,45.0,20916.0,38.8053,38.8053,38.7192,38.7364,20916.0
2019-08-22 12:15:00,45.0,45.02,44.98,45.01,39918.0,38.7364,38.7536,38.7192,38.745,39918.0
2019-08-22 12:20:00,45.01,45.03,44.99,45.02,34372.0,38.745,38.7622,38.7278,38.7536,34372.0
2019-08-22 12:25:00,45.02,45.04,44.98,45.03,30423.0,38.7536,38.7708,38.7192,38.7622,30423.0
2019-08-22 12:30:00,45.03,45.09,45.0,45.02,32215.0,38.7622,38.8139,38.7364,38.7536,32215.0
2019-08-22 12:35:00,45.02,45.03,44.97,44.97,15806.0,38.7536,38.7622,38.7106,38.7106,15806.0
2019-08-22 12:40:00,44.98,45.07,44.97,45.07,24049.0,38.7192,38.7966,38.7106,38.7966,24049.0
2019-08-22 12:45:00,45.07,45.09,45.03,45.04,19999.0,38.7966,38.8139,38.7622,38.7708,19999.0
2019-08-22 12:50:00,45.04,45.04,44.97,44.98,29241.0,38.7708,38.7708,38.7106,38.7192,29241.0
2019-08-22 12:55:00,44.97,45.0,44.93,44.96,39465.0,38.7106,38.7364,38.6761,38.702,39465.0
2019-08-22 13:00:00,44.95,44.99,44.95,44.98,27127.0,38.6933,38.7278,38.6933,38.7192,27127.0
2019-08-22 13:05:00,44.99,45.01,44.96,44.98,34903.0,38.7278,38.745,38.702,38.7192,34903.0
2019-08-22 13:10:00,44.98,45.03,44.96,45.0,50183.0,38.7192,38.7622,38.702,38.7364,50183.0
2019-08-22 13:15:00,45.0,45.0,44.96,44.97,18471.0,38.7364,38.7364,38.702,38.7106,18471.0
2019-08-22 13:20:00,44.98,45.02,44.96,44.99,25518.0,38.7192,38.7536,38.702,38.7278,25518.0
2019-08-22 13:25:00,45.0,45.01,44.97,44.98,21365.0,38.7364,38.745,38.7106,38.7192,21365.0
2019-08-22 13:30:00,44.98,44.99,44.95,44.97,30183.0,38.7192,38.7278,38.6933,38.7106,30183.0
2019-08-22 13:35:00,44.98,45.04,44.97,45.02,41493.0,38.7192,38.7708,38.7106,38.7536,41493.0
2019-08-22 13:40:00,45.02,45.06,45.02,45.03,22592.0,38.7536,38.788,38.7536,38.7622,22592.0
2019-08-22 13:45:00,45.03,45.03,45.0,45.01,25982.0,38.7622,38.7622,38.7364,38.745,25982.0
2019-08-22 13:50:00,45.0,45.01,44.96,44.99,28890.0,38.7364,38.745,38.702,38.7278,28890.0
2019-08-22 13:55:00,45.0,45.03,44.98,45.03,30393.0,38.7364,38.7622,38.7192,38.7622,30393.0
2019-08-22 14:00:00,45.03,45.04,44.92,44.93,51674.0,38.7622,38.7708,38.6675,38.6761,51674.0
2019-08-22 14:05:00,44.92,44.97,44.91,44.91,42994.0,38.6675,38.7106,38.6589,38.6589,42994.0
2019-08-22 14:10:00,44.91,44.91,44.82,44.86,44462.0,38.6589,38.6589,38.5814,38.6159,44462.0
2019-08-22 14:15:00,44.87,44.93,44.86,44.91,44575.0,38.6245,38.6761,38.6159,38.6589,44575.0
2019-08-22 14:20:00,44.92,44.98,44.91,44.94,56765.0,38.6675,38.7192,38.6589,38.6847,56765.0
2019-08-22 14:25:00,44.94,44.94,44.87,44.89,56958.0,38.6847,38.6847,38.6245,38.6417,56958.0
2019-08-22 14:30:00,44.89,44.92,44.87,44.89,42411.0,38.6417,38.6675,38.6245,38.6417,42411.0
2019-08-22 14:35:00,44.89,44.93,44.84,44.9,54283.0,38.6417,38.6761,38.5987,38.6503,54283.0
2019-08-22 14:40:00,44.91,44.92,44.89,44.89,77121.0,38.6589,38.6675,38.6417,38.6417,77121.0
2019-08-22 14:45:00,44.89,44.93,44.87,44.89,103830.0,38.6417,38.6761,38.6245,38.6417,103830.0
2019-08-22 14:50:00,44.9,44.91,44.84,44.85,39215.0,38.6503,38.6589,38.5987,38.6073,39215.0
2019-08-22 14:55:00,44.86,44.91,44.84,44.9,39713.0,38.6159,38.6589,38.5987,38.6503,39713.0
2019-08-22 15:00:00,44.89,44.9,44.86,44.9,33762.0,38.6417,38.6503,38.6159,38.6503,33762.0
2019-08-22 15:05:00,44.9,44.91,44.86,44.88,45817.0,38.6503,38.6589,38.6159,38.6331,45817.0
2019-08-22 15:10:00,44.89,44.89,44.8,44.82,66381.0,38.6417,38.6417,38.5642,38.5814,66381.0
2019-08-22 15:15:00,44.82,44.82,44.78,44.8,40554.0,38.5814,38.5814,38.547,38.5642,40554.0
2019-08-22 15:20:00,44.8,44.85,44.79,44.79,42247.0,38.5642,38.6073,38.5556,38.5556,42247.0
2019-08-22 15:25:00,44.8,44.81,44.75,44.78,58861.0,38.5642,38.5728,38.5212,38.547,58861.0
2019-08-22 15:30:00,44.78,44.81,44.74,44.8,93202.0,38.547,38.5728,38.5126,38.5642,93202.0
2019-08-22 15:35:00,44.8,44.86,44.78,44.84,107257.0,38.5642,38.6159,38.547,38.5987,107257.0
2019-08-22 15:40:00,44.84,44.85,44.79,44.84,91964.0,38.5987,38.6073,38.5556,38.5987,91964.0
2019-08-22 15:45:00,44.84,44.84,44.79,44.8,172516.0,38.5987,38.5987,38.5556,38.5642,172516.0
2019-08-22 15:50:00,44.79,44.81,44.74,44.76,298894.0,38.5556,38.5728,38.5126,38.5298,298894.0
2019-08-22 15:55:00,44.75,44.76,44.68,44.7,308084.0,38.5212,38.5298,38.4609,38.4781,308084.0
2019-08-23 09:30:00,44.05,44.13,43.52,43.74,375840.0,37.9186,37.9875,37.4624,37.6518,375840.0
2019-08-23 09:35:00,43.74,43.87,43.72,43.77,112852.0,37.6518,37.7637,37.6346,37.6776,112852.0
2019-08-23 09:40:00,43.78,43.86,43.55,43.63,152879.0,37.6862,37.7551,37.4882,37.5571,152879.0
2019-08-23 09:45:00,43.64,43.67,43.27,43.3,250977.0,37.5657,37.5915,37.2472,37.273,250977.0
2019-08-23 09:50:00,43.3,43.66,43.21,43.53,176011.0,37.273,37.5829,37.1955,37.471,176011.0
2019-08-23 09:55:00,43.53,43.75,43.48,43.71,116243.0,37.471,37.6604,37.428,37.6259,116243.0
2019-08-23 10:00:00,43.7,43.88,43.64,43.7,113907.0,37.6173,37.7723,37.5657,37.6173,113907.0
2019-08-23 10:05:00,43.7,43.72,43.56,43.58,203851.0,37.6173,37.6346,37.4968,37.514,203851.0
2019-08-23 10:10:00,43.59,43.71,43.54,43.66,127571.0,37.5226,37.6259,37.4796,37.5829,127571.0
2019-08-23 10:15:00,43.66,43.72,43.54,43.7,80828.0,37.5829,37.6346,37.4796,37.6173,80828.0
2019-08-23 10:20:00,43.7,43.71,43.61,43.63,78162.0,37.6173,37.6259,37.5399,37.5571,78162.0
2019-08-23 10:25:00,43.63,43.65,43.54,43.61,50237.0,37.5571,37.5743,37.4796,37.5399,50237.0
2019-08-23 10:30:00,43.61,43.71,43.61,43.68,55735.0,37.5399,37.6259,37.5399,37.6001,55735.0
2019-08-23 10:35:00,43.67,43.72,43.57,43.58,110702.0,37.5915,37.6346,37.5054,37.514,110702.0
2019-08-23 10:40:00,43.59,43.65,43.44,43.44,127615.0,37.5226,37.5743,37.3935,37.3935,127615.0
2019-08-23 10:45:00,43.44,43.46,43.25,43.25,194700.0,37.3935,37.4107,37.23,37.23,194700.0
2019-08-23 10:50:00,43.26,43.38,43.23,43.37,221514.0,37.2386,37.3419,37.2128,37.3333,221514.0
2019-08-23 10:55:00,43.37,43.6,43.37,43.5,131093.0,37.3333,37.5313,37.3333,37.4452,131093.0
2019-08-23 11:00:00,43.48,43.48,43.13,43.18,255451.0,37.428,37.428,37.1267,37.1697,255451.0
2019-08-23 11:05:00,43.17,43.23,42.92,42.93,280028.0,37.1611,37.2128,36.9459,36.9545,280028.0
2019-08-23 11:10:00,42.94,43.21,42.9,43.13,152463.0,36.9631,37.1955,36.9287,37.1267,152463.0
2019-08-23 11:15:00,43.13,43.23,43.05,43.06,132006.0,37.1267,37.2128,37.0578,37.0664,132006.0
2019-08-23 11:20:00,43.05,43.05,42.94,42.97,198371.0,37.0578,37.0578,36.9631,36.9889,198371.0
2019-08-23 11:25:00,42.96,43.1,42.88,42.98,135257.0,36.9803,37.1009,36.9115,36.9976,135257.0
2019-08-23 11:30:00,42.97,43.03,42.85,42.88,120382.0,36.9889,37.0406,36.8856,36.9115,120382.0
2019-08-23 11:35:00,42.88,42.89,42.75,42.89,110381.0,36.9115,36.9201,36.7996,36.9201,110381.0
2019-08-23 11:40:00,42.89,42.93,42.81,42.92,114139.0,36.9201,36.9545,36.8512,36.9459,114139.0
2019-08-23 11:45:00,42.92,42.92,42.73,42.74,111396.0,36.9459,36.9459,36.7824,36.791,111396.0
2019-08-23 11:50:00,42.73,42.81,42.66,42.7,119589.0,36.7824,36.8512,36.7221,36.7565,119589.0
2019-08-23 11:55:00,42.7,42.76,42.66,42.7,99456.0,36.7565,36.8082,36.7221,36.7565,99456.0
2019-08-23 12:00:00,42.71,42.74,42.61,42.71,121218.0,36.7651,36.791,36.6791,36.7651,121218.0
2019-08-23 12:05:00,42.71,42.76,42.65,42.74,142743.0,36.7651,36.8082,36.7135,36.791,142743.0
2019-08-23 12:10:00,42.73,42.81,42.68,42.8,87844.0,36.7824,36.8512,36.7393,36.8426,87844.0
2019-08-23 12:15:00,42.8,43.0,42.8,42.99,77500.0,36.8426,37.0148,36.8426,37.0062,77500.0
2019-08-23 12:20:00,42.98,42.99,42.81,42.81,99808.0,36.9976,37.0062,36.8512,36.8512,99808.0
2019-08-23 12:25:00,42.82,42.86,42.78,42.84,53649.0,36.8598,36.8943,36.8254,36.877,53649.0
2019-08-23 12:30:00,42.84,42.87,42.8,42.84,67379.0,36.877,36.9029,36.8426,36.877,67379.0
2019-08-23 12:35:00,42.83,42.85,42.71,42.74,69536.0,36.8684,36.8856,36.7651,36.791,69536.0
2019-08-23 12:40:00,42.73,42.74,42.67,42.7,101117.0,36.7824,36.791,36.7307,36.7565,101117.0
2019-08-23 12:45:00,42.69,43.1,42.61,42.73,730642.0,36.7479,37.1009,36.6791,36.7824,730642.0
2019-08-23 12:50:00,42.73,42.77,42.71,42.75,78029.0,36.7824,36.8168,36.7651,36.7996,78029.0
2019-08-23 12:55:00,42.76,42.98,42.75,42.91,170451.0,36.8082,36.9976,36.7996,36.9373,170451.0
2019-08-23 13:00:00,42.91,42.99,42.86,42.96,64680.0,36.9373,37.0062,36.8943,36.9803,64680.0
2019-08-23 13:05:00,42.94,42.95,42.77,42.79,71275.0,36.9631,36.9717,36.8168,36.834,71275.0
2019-08-23 13:10:00,42.77,42.88,42.75,42.87,89883.0,36.8168,36.9115,36.7996,36.9029,89883.0
2019-08-23 13:15:00,42.87,42.87,42.68,42.69,60497.0,36.9029,36.9029,36.7393,36.7479,60497.0
2019-08-23 13:20:00,42.68,42.69,42.62,42.66,43015.0,36.7393,36.7479,36.6877,36.7221,43015.0
2019-08-23 13:25:00,42.66,42.73,42.64,42.72,53204.0,36.7221,36.7824,36.7049,36.7737,53204.0
2019-08-23 13:30:00,42.72,42.76,42.68,42.73,56807.0,36.7737,36.8082,36.7393,36.7824,56807.0
2019-08-23 13:35:00,42.73,42.78,42.68,42.77,48071.0,36.7824,36.8254,36.7393,36.8168,48071.0
2019-08-23 13:40:00,42.77,42.77,42.68,42.7,38407.0,36.8168,36.8168,36.7393,36.7565,38407.0
2019-08-23 13:45:00,42.7,42.78,42.67,42.72,50987.0,36.7565,36.8254,36.7307,36.7737,50987.0
2019-08-23 13:50:00,42.72,42.74,42.68,42.73,45566.0,36.7737,36.791,36.7393,36.7824,45566.0
2019-08-23 13:55:00,42.73,42.76,42.67,42.76,141520.0,36.7824,36.8082,36.7307,36.8082,141520.0
2019-08-23 14:00:00,42.76,42.76,42.66,42.66,73396.0,36.8082,36.8082,36.7221,36.7221,73396.0
2019-08-23 14:05:00,42.67,42.68,42.62,42.67,69964.0,36.7307,36.7393,36.6877,36.7307,69964.0
2019-08-23 14:10:00,42.66,42.76,42.63,42.73,102030.0,36.7221,36.8082,36.6963,36.7824,102030.0
2019-08-23 14:15:00,42.73,42.86,42.71,42.86,77043.0,36.7824,36.8943,36.7651,36.8943,77043.0
2019-08-23 14:20:00,42.85,42.91,42.82,42.83,63270.0,36.8856,36.9373,36.8598,36.8684,63270.0
2019-08-23 14:25:00,42.83,42.83,42.7,42.71,49968.0,36.8684,36.8684,36.7565,36.7651,49968.0
2019-08-23 14:30:00,42.71,42.8,42.68,42.74,151222.0,36.7651,36.8426,36.7393,36.791,151222.0
2019-08-23 14:35:00,42.73,42.79,42.71,42.71,86494.0,36.7824,36.834,36.7651,36.7651,86494.0
2019-08-23 14:40:00,42.71,42.72,42.59,42.6,94054.0,36.7651,36.7737,36.6618,36.6704,94054.0
2019-08-23 14:45:00,42.6,42.65,42.53,42.56,99519.0,36.6704,36.7135,36.6102,36.636,99519.0
2019-08-23 14:50:00,42.56,42.69,42.55,42.55,70716.0,36.636,36.7479,36.6274,36.6274,70716.0
2019-08-23 14:55:00,42.55,42.67,42.55,42.64,63942.0,36.6274,36.7307,36.6274,36.7049,63942.0
2019-08-23 15:00:00,42.64,42.7,42.59,42.7,53812.0,36.7049,36.7565,36.6618,36.7565,53812.0
2019-08-23 15:05:00,42.7,42.76,42.66,42.72,60743.0,36.7565,36.8082,36.7221,36.7737,60743.0
2019-08-23 15:10:00,42.71,42.72,42.57,42.58,93882.0,36.7651,36.7737,36.6446,36.6532,93882.0
2019-08-23 15:15:00,42.57,42.61,42.51,42.53,82371.0,36.6446,36.6791,36.593,36.6102,82371.0
2019-08-23 15:20:00,42.53,42.62,42.5,42.61,155280.0,36.6102,36.6877,36.5844,36.6791,155280.0
2019-08-23 15:25:00,42.6,42.63,42.54,42.57,88105.0,36.6704,36.6963,36.6188,36.6446,88105.0
2019-08-23 15:30:00,42.56,42.59,42.51,42.51,108433.0,36.636,36.6618,36.593,36.593,108433.0
2019-08-23 15:35:00,42.52,42.52,42.45,42.47,168775.0,36.6016,36.6016,36.5413,36.5585,168775.0
2019-08-23 15:40:00,42.48,42.49,42.39,42.41,155654.0,36.5671,36.5758,36.4897,36.5069,155654.0
2019-08-23 15:45:00,42.41,42.44,42.34,42.36,223538.0,36.5069,36.5327,36.4466,36.4639,223538.0
2019-08-23 15:50:00,42.36,42.36,42.22,42.23,313523.0,36.4639,36.4639,36.3433,36.3519,313523.0
2019-08-23 15:55:00,42.22,42.41,42.17,42.41,614809.0,36.3433,36.5069,36.3003,36.5069,614809.0
2019-08-26 09:30:00,42.94,43.01,42.5,42.66,214443.0,36.9631,37.0234,36.5844,36.7221,214443.0
2019-08-26 09:35:00,42.63,42.68,42.31,42.39,130290.0,36.6963,36.7393,36.4208,36.4897,130290.0
2019-08-26 09:40:00,42.37,42.39,42.22,42.27,117425.0,36.4725,36.4897,36.3433,36.3864,117425.0
2019-08-26 09:45:00,42.27,42.34,42.21,42.3,59641.0,36.3864,36.4466,36.3347,36.4122,59641.0
2019-08-26 09:50:00,42.31,42.36,42.18,42.18,100724.0,36.4208,36.4639,36.3089,36.3089,100724.0
2019-08-26 09:55:00,42.21,42.25,42.12,42.19,101419.0,36.3347,36.3692,36.2573,36.3175,101419.0
2019-08-26 10:00:00,42.18,42.4,42.15,42.4,97261.0,36.3089,36.4983,36.2831,36.4983,97261.0
2019-08-26 10:05:00,42.39,42.44,42.3,42.31,53997.0,36.4897,36.5327,36.4122,36.4208,53997.0
2019-08-26 10:10:00,42.31,42.34,42.23,42.3,79747.0,36.4208,36.4466,36.3519,36.4122,79747.0
2019-08-26 10:15:00,42.3,42.41,42.17,42.38,128325.0,36.4122,36.5069,36.3003,36.4811,128325.0
2019-08-26 10:20:00,42.38,42.47,42.37,42.38,81759.0,36.4811,36.5585,36.4725,36.4811,81759.0
2019-08-26 10:25:00,42.37,42.46,42.33,42.39,92677.0,36.4725,36.5499,36.438,36.4897,92677.0
2019-08-26 10:30:00,42.42,42.45,42.31,42.43,60996.0,36.5155,36.5413,36.4208,36.5241,60996.0
2019-08-26 10:35:00,42.43,42.44,42.3,42.34,78686.0,36.5241,36.5327,36.4122,36.4466,78686.0
2019-08-26 10:40:00,42.34,42.34,42.21,42.25,78584.0,36.4466,36.4466,36.3347,36.3692,78584.0
2019-08-26 10:45:00,42.24,42.24,42.17,42.23,59291.0,36.3606,36.3606,36.3003,36.3519,59291.0
2019-08-26 10:50:00,42.22,42.25,42.15,42.15,49396.0,36.3433,36.3692,36.2831,36.2831,49396.0
2019-08-26 10:55:00,42.15,42.15,41.89,41.91,233828.0,36.2831,36.2831,36.0593,36.0765,233828.0
2019-08-26 11:00:00,41.91,41.92,41.83,41.92,147931.0,36.0765,36.0851,36.0076,36.0851,147931.0
2019-08-26 11:05:00,41.92,41.96,41.88,41.91,90820.0,36.0851,36.1195,36.0507,36.0765,90820.0
2019-08-26 11:10:00,41.92,42.13,41.91,42.03,119831.0,36.0851,36.2659,36.0765,36.1798,119831.0
2019-08-26 11:15:00,42.03,42.05,41.94,41.97,68582.0,36.1798,36.197,36.1023,36.1281,68582.0
2019-08-26 11:20:00,41.96,42.17,41.95,42.15,66816.0,36.1195,36.3003,36.1109,36.2831,66816.0
2019-08-26 11:25:00,42.16,42.19,42.08,42.09,64567.0,36.2917,36.3175,36.2228,36.2314,64567.0
2019-08-26 11:30:00,42.11,42.17,42.07,42.13,72967.0,36.2486,36.3003,36.2142,36.2659,72967.0
2019-08-26 11:35:00,42.13,42.22,42.1,42.12,74688.0,36.2659,36.3433,36.24,36.2573,74688.0
2019-08-26 11:40:00,42.11,42.14,42.05,42.06,55699.0,36.2486,36.2745,36.197,36.2056,55699.0
2019-08-26 11:45:00,42.05,42.11,42.02,42.1,51452.0,36.197,36.2486,36.1712,36.24,51452.0
2019-08-26 11:50:00,42.12,42.13,42.06,42.07,41023.0,36.2573,36.2659,36.2056,36.2142,41023.0
2019-08-26 11:55:00,42.07,42.17,42.06,42.13,46158.0,36.2142,36.3003,36.2056,36.2659,46158.0
2019-08-26 12:00:00,42.12,42.13,42.06,42.1,37921.0,36.2573,36.2659,36.2056,36.24,37921.0
2019-08-26 12:05:00,42.11,42.12,42.06,42.09,47760.0,36.2486,36.2573,36.2056,36.2314,47760.0
2019-08-26 12:10:00,42.08,42.09,42.02,42.06,44554.0,36.2228,36.2314,36.1712,36.2056,44554.0
2019-08-26 12:15:00,42.05,42.06,41.93,41.95,90087.0,36.197,36.2056,36.0937,36.1109,90087.0
2019-08-26 12:20:00,41.95,42.04,41.91,42.02,65322.0,36.1109,36.1884,36.0765,36.1712,65322.0
2019-08-26 12:25:00,42.02,42.11,41.97,42.09,78513.0,36.1712,36.2486,36.1281,36.2314,78513.0
2019-08-26 12:30:00,42.09,42.19,42.07,42.07,111006.0,36.2314,36.3175,36.2142,36.2142,111006.0
2019-08-26 12:35:00,42.08,42.18,42.07,42.17,69863.0,36.2228,36.3089,36.2142,36.3003,69863.0
2019-08-26 12:40:00,42.18,42.29,42.17,42.29,48870.0,36.3089,36.4036,36.3003,36.4036,48870.0
2019-08-26 12:45:00,42.29,42.31,42.22,42.24,80865.0,36.4036,36.4208,36.3433,36.3606,80865.0
2019-08-26 12:50:00,42.25,42.25,42.19,42.22,71105.0,36.3692,36.3692,36.3175,36.3433,71105.0
2019-08-26 12:55:00,42.22,42.34,42.21,42.31,95737.0,36.3433,36.4466,36.3347,36.4208,95737.0
2019-08-26 13:00:00,42.32,42.39,42.28,42.39,51898.0,36.4294,36.4897,36.395,36.4897,51898.0
2019-08-26 13:05:00,42.4,42.41,42.33,42.4,40049.0,36.4983,36.5069,36.438,36.4983,40049.0
2019-08-26 13:10:00,42.4,42.41,42.31,42.32,36827.0,36.4983,36.5069,36.4208,36.4294,36827.0
2019-08-26 13:15:00,42.31,42.36,42.31,42.32,55129.0,36.4208,36.4639,36.4208,36.4294,55129.0
2019-08-26 13:20:00,42.32,42.36,42.28,42.36,41293.0,36.4294,36.4639,36.395,36.4639,41293.0
2019-08-26 13:25:00,42.36,42.42,42.34,42.41,67023.0,36.4639,36.5155,36.4466,36.5069,67023.0
2019-08-26 13:30:00,42.41,42.41,42.32,42.34,56989.0,36.5069,36.5069,36.4294,36.4466,56989.0
2019-08-26 13:35:00,42.35,42.38,42.34,42.36,23580.0,36.4552,36.4811,36.4466,36.4639,23580.0
2019-08-26 13:40:00,42.36,42.4,42.36,42.4,51163.0,36.4639,36.4983,36.4639,36.4983,51163.0
2019-08-26 13:45:00,42.4,42.4,42.2,42.21,70586.0,36.4983,36.4983,36.3261,36.3347,70586.0
2019-08-26 13:50:00,42.2,42.24,42.15,42.16,32148.0,36.3261,36.3606,36.2831,36.2917,32148.0
2019-08-26 13:55:00,42.16,42.24,42.15,42.23,68075.0,36.2917,36.3606,36.2831,36.3519,68075.0
2019-08-26 14:00:00,42.23,42.23,42.16,42.18,63999.0,36.3519,36.3519,36.2917,36.3089,63999.0
2019-08-26 14:05:00,42.19,42.19,42.15,42.16,39094.0,36.3175,36.3175,36.2831,36.2917,39094.0
2019-08-26 14:10:00,42.16,42.17,42.09,42.11,47717.0,36.2917,36.3003,36.2314,36.2486,47717.0
2019-08-26 14:15:00,42.1,42.11,42.05,42.05,58447.0,36.24,36.2486,36.197,36.197,58447.0
2019-08-26 14:20:00,42.05,42.09,42.03,42.04,37105.0,36.197,36.2314,36.1798,36.1884,37105.0
2019-08-26 14:25:00,42.04,42.07,42.02,42.05,41596.0,36.1884,36.2142,36.1712,36.197,41596.0
2019-08-26 14:30:00,42.04,42.12,42.02,42.08,72011.0,36.1884,36.2573,36.1712,36.2228,72011.0
2019-08-26 14:35:00,42.08,42.08,42.02,42.03,36017.0,36.2228,36.2228,36.1712,36.1798,36017.0
2019-08-26 14:40:00,42.02,42.07,41.98,41.98,56553.0,36.1712,36.2142,36.1367,36.1367,56553.0
2019-08-26 14:45:00,41.98,42.02,41.96,42.01,46324.0,36.1367,36.1712,36.1195,36.1626,46324.0
2019-08-26 14:50:00,42.01,42.01,41.94,41.95,50634.0,36.1626,36.1626,36.1023,36.1109,50634.0
2019-08-26 14:55:00,41.95,41.96,41.91,41.93,46338.0,36.1109,36.1195,36.0765,36.0937,46338.0
2019-08-26 15:00:00,41.94,42.0,41.93,41.94,83100.0,36.1023,36.154,36.0937,36.1023,83100.0
2019-08-26 15:05:00,41.95,41.96,41.86,41.87,91964.0,36.1109,36.1195,36.0334,36.0421,91964.0
2019-08-26 15:10:00,41.86,41.95,41.86,41.92,49289.0,36.0334,36.1109,36.0334,36.0851,49289.0
2019-08-26 15:15:00,41.91,41.97,41.9,41.96,59360.0,36.0765,36.1281,36.0679,36.1195,59360.0
2019-08-26 15:20:00,41.95,41.96,41.9,41.95,48370.0,36.1109,36.1195,36.0679,36.1109,48370.0
2019-08-26 15:25:00,41.95,41.97,41.92,41.97,58972.0,36.1109,36.1281,36.0851,36.1281,58972.0
2019-08-26 15:30:00,41.97,42.07,41.96,42.01,102675.0,36.1281,36.2142,36.1195,36.1626,102675.0
2019-08-26 15:35:00,42.02,42.07,42.01,42.03,91682.0,36.1712,36.2142,36.1626,36.1798,91682.0
2019-08-26 15:40:00,42.03,42.03,41.98,41.98,84938.0,36.1798,36.1798,36.1367,36.1367,84938.0
2019-08-26 15:45:00,41.98,42.0,41.96,41.98,94126.0,36.1367,36.154,36.1195,36.1367,94126.0
2019-08-26 15:50:00,41.98,42.07,41.98,42.05,138788.0,36.1367,36.2142,36.1367,36.197,138788.0
2019-08-26 15:55:00,42.05,42.14,42.02,42.14,352017.0,36.197,36.2745,36.1712,36.2745,352017.0
2019-08-27 09:30:00,42.59,42.8,42.44,42.7,190963.0,36.6618,36.8426,36.5327,36.7565,190963.0
2019-08-27 09:35:00,42.7,42.72,42.57,42.65,81847.0,36.7565,36.7737,36.6446,36.7135,81847.0
2019-08-27 09:40:00,42.68,42.7,42.54,42.63,55877.0,36.7393,36.7565,36.6188,36.6963,55877.0
2019-08-27 09:45:00,42.62,42.76,42.57,42.68,59346.0,36.6877,36.8082,36.6446,36.7393,59346.0
2019-08-27 09:50:00,42.69,42.71,42.57,42.58,50992.0,36.7479,36.7651,36.6446,36.6532,50992.0
2019-08-27 09:55:00,42.59,42.7,42.54,42.65,60288.0,36.6618,36.7565,36.6188,36.7135,60288.0
2019-08-27 10:00:00,42.66,42.71,42.62,42.65,29171.0,36.7221,36.7651,36.6877,36.7135,29171.0
2019-08-27 10:05:00,42.66,42.67,42.53,42.62,59355.0,36.7221,36.7307,36.6102,36.6877,59355.0
2019-08-27 10:10:00,42.63,42.65,42.55,42.56,27645.0,36.6963,36.7135,36.6274,36.636,27645.0
2019-08-27 10:15:00,42.57,42.64,42.54,42.59,33295.0,36.6446,36.7049,36.6188,36.6618,33295.0
2019-08-27 10:20:00,42.6,42.67,42.56,42.62,43666.0,36.6704,36.7307,36.636,36.6877,43666.0
2019-08-27 10:25:00,42.62,42.67,42.62,42.62,23488.0,36.6877,36.7307,36.6877,36.6877,23488.0
2019-08-27 10:30:00,42.62,42.74,42.6,42.68,49471.0,36.6877,36.791,36.6704,36.7393,49471.0
2019-08-27 10:35:00,42.67,42.68,42.59,42.59,49065.0,36.7307,36.7393,36.6618,36.6618,49065.0
2019-08-27 10:40:00,42.59,42.6,42.48,42.54,53267.0,36.6618,36.6704,36.5671,36.6188,53267.0
2019-08-27 10:45:00,42.56,42.57,42.5,42.52,33618.0,36.636,36.6446,36.5844,36.6016,33618.0
2019-08-27 10:50:00,42.52,42.55,42.48,42.51,24170.0,36.6016,36.6274,36.5671,36.593,24170.0
2019-08-27 10:55:00,42.5,42.5,42.44,42.47,38056.0,36.5844,36.5844,36.5327,36.5585,38056.0
2019-08-27 11:00:00,42.47,42.48,42.43,42.45,31830.0,36.5585,36.5671,36.5241,36.5413,31830.0
2019-08-27 11:05:00,42.45,42.45,42.36,42.39,34527.0,36.5413,36.5413,36.4639,36.4897,34527.0
2019-08-27 11:10:00,42.38,42.38,42.32,42.33,40290.0,36.4811,36.4811,36.4294,36.438,40290.0
2019-08-27 11:15:00,42.33,42.33,42.24,42.28,89892.0,36.438,36.438,36.3606,36.395,89892.0
2019-08-27 11:20:00,42.27,42.33,42.25,42.3,31602.0,36.3864,36.438,36.3692,36.4122,31602.0
2019-08-27 11:25:00,42.3,42.3,42.24,42.29,38615.0,36.4122,36.4122,36.3606,36.4036,38615.0
2019-08-27 11:30:00,42.29,42.34,42.28,42.33,31100.0,36.4036,36.4466,36.395,36.438,31100.0
2019-08-27 11:35:00,42.34,42.35,42.26,42.28,24047.0,36.4466,36.4552,36.3778,36.395,24047.0
2019-08-27 11:40:00,42.28,42.29,42.2,42.24,58900.0,36.395,36.4036,36.3261,36.3606,58900.0
2019-08-27 11:45:00,42.23,42.29,42.19,42.26,49684.0,36.3519,36.4036,36.3175,36.3778,49684.0
2019-08-27 11:50:00,42.24,42.25,42.18,42.18,27743.0,36.3606,36.3692,36.3089,36.3089,27743.0
2019-08-27 11:55:00,42.18,42.2,42.05,42.05,58741.0,36.3089,36.3261,36.197,36.197,58741.0
2019-08-27 12:00:00,42.05,42.07,41.97,41.98,81695.0,36.197,36.2142,36.1281,36.1367,81695.0
2019-08-27 12:05:00,41.98,42.0,41.95,41.99,30003.0,36.1367,36.154,36.1109,36.1454,30003.0
2019-08-27 12:10:00,41.99,42.05,41.98,42.02,21801.0,36.1454,36.197,36.1367,36.1712,21801.0
2019-08-27 12:15:00,42.02,42.03,41.95,42.01,59392.0,36.1712,36.1798,36.1109,36.1626,59392.0
2019-08-27 12:20:00,42.0,42.08,42.0,42.07,28947.0,36.154,36.2228,36.154,36.2142,28947.0
2019-08-27 12:25:00,42.08,42.13,42.08,42.12,27706.0,36.2228,36.2659,36.2228,36.2573,27706.0
2019-08-27 12:30:00,42.12,42.12,41.97,41.99,34084.0,36.2573,36.2573,36.1281,36.1454,34084.0
2019-08-27 12:35:00,41.99,42.04,41.97,42.0,34698.0,36.1454,36.1884,36.1281,36.154,34698.0
2019-08-27 12:40:00,41.99,42.03,41.96,42.02,68706.0,36.1454,36.1798,36.1195,36.1712,68706.0
2019-08-27 12:45:00,42.02,42.08,42.01,42.04,29224.0,36.1712,36.2228,36.1626,36.1884,29224.0
2019-08-27 12:50:00,42.04,42.07,41.94,41.94,35252.0,36.1884,36.2142,36.1023,36.1023,35252.0
2019-08-27 12:55:00,41.95,41.99,41.95,41.95,30464.0,36.1109,36.1454,36.1109,36.1109,30464.0
2019-08-27 13:00:00,41.94,42.0,41.92,41.99,29116.0,36.1023,36.154,36.0851,36.1454,29116.0
2019-08-27 13:05:00,41.99,41.99,41.96,41.97,28220.0,36.1454,36.1454,36.1195,36.1281,28220.0
2019-08-27 13:10:00,41.96,41.97,41.9,41.91,26386.0,36.1195,36.1281,36.0679,36.0765,26386.0
2019-08-27 13:15:00,41.91,41.91,41.82,41.89,58745.0,36.0765,36.0765,35.999,36.0593,58745.0
2019-08-27 13:20:00,41.89,41.94,41.86,41.94,38691.0,36.0593,36.1023,36.0334,36.1023,38691.0
2019-08-27 13:25:00,41.94,42.02,41.93,42.01,32277.0,36.1023,36.1712,36.0937,36.1626,32277.0
2019-08-27 13:30:00,42.01,42.04,41.98,41.99,30713.0,36.1626,36.1884,36.1367,36.1454,30713.0
2019-08-27 13:35:00,41.99,42.15,41.99,42.11,41875.0,36.1454,36.2831,36.1454,36.2486,41875.0
2019-08-27 13:40:00,42.1,42.11,42.04,42.05,24515.0,36.24,36.2486,36.1884,36.197,24515.0
2019-08-27 13:45:00,42.04,42.09,42.02,42.05,21449.0,36.1884,36.2314,36.1712,36.197,21449.0
2019-08-27 13:50:00,42.04,42.06,41.99,42.01,20750.0,36.1884,36.2056,36.1454,36.1626,20750.0
2019-08-27 13:55:00,42.01,42.04,41.97,42.02,32743.0,36.1626,36.1884,36.1281,36.1712,32743.0
2019-08-27 14:00:00,42.02,42.08,42.02,42.03,16952.0,36.1712,36.2228,36.1712,36.1798,16952.0
2019-08-27 14:05:00,42.04,42.05,41.98,41.98,36439.0,36.1884,36.197,36.1367,36.1367,36439.0
2019-08-27 14:10:00,41.97,41.99,41.92,41.92,33554.0,36.1281,36.1454,36.0851,36.0851,33554.0
2019-08-27 14:15:00,41.91,41.97,41.91,41.94,28642.0,36.0765,36.1281,36.0765,36.1023,28642.0
2019-08-27 14:20:00,41.95,41.98,41.94,41.97,24610.0,36.1109,36.1367,36.1023,36.1281,24610.0
2019-08-27 14:25:00,41.97,42.01,41.95,41.99,25952.0,36.1281,36.1626,36.1109,36.1454,25952.0
2019-08-27 14:30:00,41.98,42.0,41.97,41.98,35940.0,36.1367,36.154,36.1281,36.1367,35940.0
2019-08-27 14:35:00,41.98,42.08,41.97,42.08,44719.0,36.1367,36.2228,36.1281,36.2228,44719.0
2019-08-27 14:40:00,42.09,42.09,42.03,42.09,30429.0,36.2314,36.2314,36.1798,36.2314,30429.0
2019-08-27 14:45:00,42.07,42.15,42.06,42.15,34673.0,36.2142,36.2831,36.2056,36.2831,34673.0
2019-08-27 14:50:00,42.15,42.23,42.14,42.23,36696.0,36.2831,36.3519,36.2745,36.3519,36696.0
2019-08-27 14:55:00,42.22,42.23,42.15,42.18,39536.0,36.3433,36.3519,36.2831,36.3089,39536.0
2019-08-27 15:00:00,42.18,42.26,42.17,42.23,40097.0,36.3089,36.3778,36.3003,36.3519,40097.0
2019-08-27 15:05:00,42.24,42.24,42.16,42.16,45922.0,36.3606,36.3606,36.2917,36.2917,45922.0
2019-08-27 15:10:00,42.16,42.17,42.07,42.08,33103.0,36.2917,36.3003,36.2142,36.2228,33103.0
2019-08-27 15:15:00,42.08,42.13,42.05,42.12,41815.0,36.2228,36.2659,36.197,36.2573,41815.0
2019-08-27 15:20:00,42.11,42.15,42.07,42.13,74669.0,36.2486,36.2831,36.2142,36.2659,74669.0
2019-08-27 15:25:00,42.14,42.18,42.12,42.16,89328.0,36.2745,36.3089,36.2573,36.2917,89328.0
2019-08-27 15:30:00,42.16,42.17,42.12,42.12,121880.0,36.2917,36.3003,36.2573,36.2573,121880.0
2019-08-27 15:35:00,42.13,42.17,42.11,42.15,110083.0,36.2659,36.3003,36.2486,36.2831,110083.0
2019-08-27 15:40:00,42.15,42.2,42.12,42.14,79635.0,36.2831,36.3261,36.2573,36.2745,79635.0
2019-08-27 15:45:00,42.15,42.21,42.14,42.2,94129.0,36.2831,36.3347,36.2745,36.3261,94129.0
2019-08-27 15:50:00,42.2,42.2,42.07,42.18,201032.0,36.3261,36.3261,36.2142,36.3089,201032.0
2019-08-27 15:55:00,42.18,42.36,42.17,42.36,921947.0,36.3089,36.4639,36.3003,36.4639,921947.0
2019-08-28 09:30:00,42.58,42.69,42.51,42.58,211070.0,36.6532,36.7479,36.593,36.6532,211070.0
2019-08-28 09:35:00,42.58,42.64,42.51,42.63,107257.0,36.6532,36.7049,36.593,36.6963,107257.0
2019-08-28 09:40:00,42.65,42.69,42.52,42.62,70809.0,36.7135,36.7479,36.6016,36.6877,70809.0
2019-08-28 09:45:00,42.63,42.71,42.57,42.62,68351.0,36.6963,36.7651,36.6446,36.6877,68351.0
2019-08-28 09:50:00,42.62,42.82,42.61,42.76,92399.0,36.6877,36.8598,36.6791,36.8082,92399.0
2019-08-28 09:55:00,42.76,42.85,42.76,42.85,67290.0,36.8082,36.8856,36.8082,36.8856,67290.0
2019-08-28 10:00:00,42.84,42.88,42.77,42.84,59634.0,36.877,36.9115,36.8168,36.877,59634.0
2019-08-28 10:05:00,42.84,42.91,42.82,42.83,37260.0,36.877,36.9373,36.8598,36.8684,37260.0
2019-08-28 10:10:00,42.84,42.91,42.63,42.63,83035.0,36.877,36.9373,36.6963,36.6963,83035.0
2019-08-28 10:15:00,42.63,42.63,42.53,42.54,61596.0,36.6963,36.6963,36.6102,36.6188,61596.0
2019-08-28 10:20:00,42.54,42.62,42.51,42.6,59017.0,36.6188,36.6877,36.593,36.6704,59017.0
2019-08-28 10:25:00,42.6,42.65,42.57,42.62,52750.0,36.6704,36.7135,36.6446,36.6877,52750.0
2019-08-28 10:30:00,42.63,42.78,42.63,42.7,88692.0,36.6963,36.8254,36.6963,36.7565,88692.0
2019-08-28 10:35:00,42.69,42.82,42.69,42.78,41986.0,36.7479,36.8598,36.7479,36.8254,41986.0
2019-08-28 10:40:00,42.79,42.88,42.76,42.76,54744.0,36.834,36.9115,36.8082,36.8082,54744.0
2019-08-28 10:45:00,42.76,42.89,42.72,42.88,46007.0,36.8082,36.9201,36.7737,36.9115,46007.0
2019-08-28 10:50:00,42.89,42.94,42.86,42.9,144828.0,36.9201,36.9631,36.8943,36.9287,144828.0
2019-08-28 10:55:00,42.91,42.91,42.81,42.86,42903.0,36.9373,36.9373,36.8512,36.8943,42903.0
2019-08-28 11:00:00,42.87,42.89,42.67,42.71,51797.0,36.9029,36.9201,36.7307,36.7651,51797.0
2019-08-28 11:05:00,42.71,42.81,42.7,42.72,27005.0,36.7651,36.8512,36.7565,36.7737,27005.0
2019-08-28 11:10:00,42.73,42.79,42.73,42.76,33050.0,36.7824,36.834,36.7824,36.8082,33050.0
2019-08-28 11:15:00,42.76,42.76,42.69,42.71,137303.0,36.8082,36.8082,36.7479,36.7651,137303.0
2019-08-28 11:20:00,42.72,42.91,42.7,42.84,70831.0,36.7737,36.9373,36.7565,36.877,70831.0
2019-08-28 11:25:00,42.84,42.93,42.8,42.92,64450.0,36.877,36.9545,36.8426,36.9459,64450.0
2019-08-28 11:30:00,42.91,42.92,42.79,42.81,64490.0,36.9373,36.9459,36.834,36.8512,64490.0
2019-08-28 11:35:00,42.81,42.88,42.79,42.8,40986.0,36.8512,36.9115,36.834,36.8426,40986.0
2019-08-28 11:40:00,42.8,42.84,42.76,42.76,56950.0,36.8426,36.877,36.8082,36.8082,56950.0
2019-08-28 11:45:00,42.77,42.91,42.76,42.86,41096.0,36.8168,36.9373,36.8082,36.8943,41096.0
2019-08-28 11:50:00,42.87,42.88,42.82,42.87,45252.0,36.9029,36.9115,36.8598,36.9029,45252.0
2019-08-28 11:55:00,42.86,42.87,42.77,42.8,27899.0,36.8943,36.9029,36.8168,36.8426,27899.0
2019-08-28 12:00:00,42.81,42.91,42.8,42.9,41206.0,36.8512,36.9373,36.8426,36.9287,41206.0
2019-08-28 12:05:00,42.9,43.0,42.9,42.98,48064.0,36.9287,37.0148,36.9287,36.9976,48064.0
2019-08-28 12:10:00,42.98,43.03,42.96,43.02,51801.0,36.9976,37.0406,36.9803,37.032,51801.0
2019-08-28 12:15:00,43.02,43.04,42.97,42.98,47542.0,37.032,37.0492,36.9889,36.9976,47542.0
2019-08-28 12:20:00,42.99,43.0,42.94,42.96,31459.0,37.0062,37.0148,36.9631,36.9803,31459.0
2019-08-28 12:25:00,42.97,43.01,42.95,42.95,28572.0,36.9889,37.0234,36.9717,36.9717,28572.0
2019-08-28 12:30:00,42.96,43.05,42.96,43.01,72746.0,36.9803,37.0578,36.9803,37.0234,72746.0
2019-08-28 12:35:00,43.01,43.02,42.96,43.02,54546.0,37.0234,37.032,36.9803,37.032,54546.0
2019-08-28 12:40:00,43.02,43.09,43.0,43.07,52907.0,37.032,37.0922,37.0148,37.075,52907.0
2019-08-28 12:45:00,43.07,43.11,43.04,43.09,29918.0,37.075,37.1095,37.0492,37.0922,29918.0
2019-08-28 12:50:00,43.09,43.18,43.09,43.18,102135.0,37.0922,37.1697,37.0922,37.1697,102135.0
2019-08-28 12:55:00,43.18,43.24,43.16,43.22,52579.0,37.1697,37.2214,37.1525,37.2041,52579.0
2019-08-28 13:00:00,43.21,43.26,43.17,43.21,60101.0,37.1955,37.2386,37.1611,37.1955,60101.0
2019-08-28 13:05:00,43.2,43.21,43.13,43.15,20915.0,37.1869,37.1955,37.1267,37.1439,20915.0
2019-08-28 13:10:00,43.15,43.16,43.05,43.07,27830.0,37.1439,37.1525,37.0578,37.075,27830.0
2019-08-28 13:15:00,43.06,43.1,43.05,43.08,36793.0,37.0664,37.1009,37.0578,37.0836,36793.0
2019-08-28 13:20:00,43.08,43.16,43.07,43.13,34843.0,37.0836,37.1525,37.075,37.1267,34843.0
2019-08-28 13:25:00,43.13,43.14,43.07,43.08,26491.0,37.1267,37.1353,37.075,37.0836,26491.0
2019-08-28 13:30:00,43.08,43.14,43.08,43.13,20599.0,37.0836,37.1353,37.0836,37.1267,20599.0
2019-08-28 13:35:00,43.13,43.16,43.11,43.15,50212.0,37.1267,37.1525,37.1095,37.1439,50212.0
2019-08-28 13:40:00,43.15,43.22,43.13,43.18,75373.0,37.1439,37.2041,37.1267,37.1697,75373.0
2019-08-28 13:45:00,43.18,43.21,43.14,43.18,56111.0,37.1697,37.1955,37.1353,37.1697,56111.0
2019-08-28 13:50:00,43.18,43.19,43.12,43.17,37029.0,37.1697,37.1783,37.1181,37.1611,37029.0
2019-08-28 13:55:00,43.16,43.17,43.08,43.13,26529.0,37.1525,37.1611,37.0836,37.1267,26529.0
2019-08-28 14:00:00,43.12,43.18,43.11,43.18,180707.0,37.1181,37.1697,37.1095,37.1697,180707.0
2019-08-28 14:05:00,43.17,43.19,43.15,43.19,28214.0,37.1611,37.1783,37.1439,37.1783,28214.0
2019-08-28 14:10:00,43.18,43.21,43.17,43.21,43330.0,37.1697,37.1955,37.1611,37.1955,43330.0
2019-08-28 14:15:00,43.2,43.25,43.2,43.24,39455.0,37.1869,37.23,37.1869,37.2214,39455.0
2019-08-28 14:20:00,43.23,43.25,43.21,43.23,29990.0,37.2128,37.23,37.1955,37.2128,29990.0
2019-08-28 14:25:00,43.23,43.34,43.23,43.31,89333.0,37.2128,37.3074,37.2128,37.2816,89333.0
2019-08-28 14:30:00,43.31,43.32,43.23,43.3,36144.0,37.2816,37.2902,37.2128,37.273,36144.0
2019-08-28 14:35:00,43.31,43.31,43.26,43.27,24656.0,37.2816,37.2816,37.2386,37.2472,24656.0
2019-08-28 14:40:00,43.26,43.28,43.22,43.23,52502.0,37.2386,37.2558,37.2041,37.2128,52502.0
2019-08-28 14:45:00,43.23,43.28,43.21,43.25,53785.0,37.2128,37.2558,37.1955,37.23,53785.0
2019-08-28 14:50:00,43.25,43.28,43.22,43.27,45487.0,37.23,37.2558,37.2041,37.2472,45487.0
2019-08-28 14:55:00,43.27,43.28,43.23,43.23,28051.0,37.2472,37.2558,37.2128,37.2128,28051.0
2019-08-28 15:00:00,43.23,43.24,43.19,43.21,63153.0,37.2128,37.2214,37.1783,37.1955,63153.0
2019-08-28 15:05:00,43.2,43.2,43.1,43.1,49466.0,37.1869,37.1869,37.1009,37.1009,49466.0
2019-08-28 15:10:00,43.11,43.13,43.07,43.09,85775.0,37.1095,37.1267,37.075,37.0922,85775.0
2019-08-28 15:15:00,43.09,43.11,43.04,43.09,45123.0,37.0922,37.1095,37.0492,37.0922,45123.0
2019-08-28 15:20:00,43.09,43.1,42.97,43.0,61743.0,37.0922,37.1009,36.9889,37.0148,61743.0
2019-08-28 15:25:00,42.98,43.01,42.97,42.98,53893.0,36.9976,37.0234,36.9889,36.9976,53893.0
2019-08-28 15:30:00,42.99,43.04,42.98,43.02,61126.0,37.0062,37.0492,36.9976,37.032,61126.0
2019-08-28 15:35:00,43.02,43.07,43.0,43.05,67468.0,37.032,37.075,37.0148,37.0578,67468.0
2019-08-28 15:40:00,43.05,43.11,43.04,43.11,84891.0,37.0578,37.1095,37.0492,37.1095,84891.0
2019-08-28 15:45:00,43.11,43.16,43.09,43.14,105653.0,37.1095,37.1525,37.0922,37.1353,105653.0
2019-08-28 15:50:00,43.15,43.16,43.1,43.15,229432.0,37.1439,37.1525,37.1009,37.1439,229432.0
2019-08-28 15:55:00,43.15,43.24,43.1,43.14,349100.0,37.1439,37.2214,37.1009,37.1353,349100.0
2019-08-29 09:30:00,43.4,43.74,43.4,43.68,112780.0,37.3591,37.6518,37.3591,37.6001,112780.0
2019-08-29 09:35:00,43.68,43.92,43.59,43.87,130892.0,37.6001,37.8067,37.5226,37.7637,130892.0
2019-08-29 09:40:00,43.87,43.99,43.74,43.82,129681.0,37.7637,37.867,37.6518,37.7206,129681.0
2019-08-29 09:45:00,43.82,44.02,43.82,43.98,110956.0,37.7206,37.8928,37.7206,37.8584,110956.0
2019-08-29 09:50:00,43.98,44.02,43.89,44.01,84982.0,37.8584,37.8928,37.7809,37.8842,84982.0
2019-08-29 09:55:00,44.01,44.02,43.85,43.92,49326.0,37.8842,37.8928,37.7465,37.8067,49326.0
2019-08-29 10:00:00,43.92,43.99,43.87,43.91,59049.0,37.8067,37.867,37.7637,37.7981,59049.0
2019-08-29 10:05:00,43.91,44.02,43.86,44.01,97303.0,37.7981,37.8928,37.7551,37.8842,97303.0
2019-08-29 10:10:00,44.02,44.03,43.86,43.95,96042.0,37.8928,37.9014,37.7551,37.8325,96042.0
2019-08-29 10:15:00,43.94,43.97,43.77,43.77,61213.0,37.8239,37.8498,37.6776,37.6776,61213.0
2019-08-29 10:20:00,43.77,43.79,43.67,43.7,52664.0,37.6776,37.6948,37.5915,37.6173,52664.0
2019-08-29 10:25:00,43.71,43.76,43.63,43.69,40428.0,37.6259,37.669,37.5571,37.6087,40428.0
2019-08-29 10:30:00,43.71,43.73,43.52,43.58,54397.0,37.6259,37.6432,37.4624,37.514,54397.0
2019-08-29 10:35:00,43.58,43.76,43.47,43.73,80243.0,37.514,37.669,37.4193,37.6432,80243.0
2019-08-29 10:40:00,43.74,43.81,43.69,43.76,43626.0,37.6518,37.712,37.6087,37.669,43626.0
2019-08-29 10:45:00,43.76,43.77,43.68,43.73,31096.0,37.669,37.6776,37.6001,37.6432,31096.0
2019-08-29 10:50:00,43.72,43.8,43.71,43.77,37013.0,37.6346,37.7034,37.6259,37.6776,37013.0
2019-08-29 10:55:00,43.77,43.8,43.72,43.77,42607.0,37.6776,37.7034,37.6346,37.6776,42607.0
2019-08-29 11:00:00,43.79,43.94,43.71,43.93,89851.0,37.6948,37.8239,37.6259,37.8153,89851.0
2019-08-29 11:05:00,43.91,44.01,43.85,43.95,69165.0,37.7981,37.8842,37.7465,37.8325,69165.0
2019-08-29 11:10:00,43.96,44.02,43.94,43.96,71425.0,37.8411,37.8928,37.8239,37.8411,71425.0
2019-08-29 11:15:00,43.95,44.02,43.89,43.97,64361.0,37.8325,37.8928,37.7809,37.8498,64361.0
2019-08-29 11:20:00,43.97,44.1,43.89,44.05,88601.0,37.8498,37.9617,37.7809,37.9186,88601.0
2019-08-29 11:25:00,44.06,44.11,44.02,44.05,51067.0,37.9272,37.9703,37.8928,37.9186,51067.0
2019-08-29 11:30:00,44.04,44.05,43.98,43.99,50536.0,37.91,37.9186,37.8584,37.867,50536.0
2019-08-29 11:35:00,44.0,44.05,43.97,43.99,53312.0,37.8756,37.9186,37.8498,37.867,53312.0
2019-08-29 11:40:00,43.99,43.99,43.88,43.89,52832.0,37.867,37.867,37.7723,37.7809,52832.0
2019-08-29 11:45:00,43.88,44.0,43.88,43.92,51472.0,37.7723,37.8756,37.7723,37.8067,51472.0
2019-08-29 11:50:00,43.91,43.92,43.84,43.84,299470.0,37.7981,37.8067,37.7378,37.7378,299470.0
2019-08-29 11:55:00,43.85,43.89,43.78,43.82,30637.0,37.7465,37.7809,37.6862,37.7206,30637.0
2019-08-29 12:00:00,43.83,43.89,43.81,43.87,56192.0,37.7292,37.7809,37.712,37.7637,56192.0
2019-08-29 12:05:00,43.87,43.87,43.75,43.77,20070.0,37.7637,37.7637,37.6604,37.6776,20070.0
2019-08-29 12:10:00,43.77,43.8,43.67,43.67,60178.0,37.6776,37.7034,37.5915,37.5915,60178.0
2019-08-29 12:15:00,43.68,43.74,43.62,43.65,271414.0,37.6001,37.6518,37.5485,37.5743,271414.0
2019-08-29 12:20:00,43.64,43.64,43.55,43.57,37804.0,37.5657,37.5657,37.4882,37.5054,37804.0
2019-08-29 12:25:00,43.56,43.59,43.53,43.55,31628.0,37.4968,37.5226,37.471,37.4882,31628.0
2019-08-29 12:30:00,43.54,43.59,43.52,43.55,149160.0,37.4796,37.5226,37.4624,37.4882,149160.0
2019-08-29 12:35:00,43.55,43.62,43.54,43.61,32886.0,37.4882,37.5485,37.4796,37.5399,32886.0
2019-08-29 12:40:00,43.61,43.63,43.58,43.59,29238.0,37.5399,37.5571,37.514,37.5226,29238.0
2019-08-29 12:45:00,43.59,43.63,43.58,43.59,35845.0,37.5226,37.5571,37.514,37.5226,35845.0
2019-08-29 12:50:00,43.58,43.66,43.58,43.65,22502.0,37.514,37.5829,37.514,37.5743,22502.0
2019-08-29 12:55:00,43.65,43.68,43.59,43.59,34657.0,37.5743,37.6001,37.5226,37.5226,34657.0
2019-08-29 13:00:00,43.59,43.6,43.46,43.46,157718.0,37.5226,37.5313,37.4107,37.4107,157718.0
2019-08-29 13:05:00,43.46,43.46,43.32,43.33,53185.0,37.4107,37.4107,37.2902,37.2988,53185.0
2019-08-29 13:10:00,43.33,43.38,43.3,43.37,22106.0,37.2988,37.3419,37.273,37.3333,22106.0
2019-08-29 13:15:00,43.37,43.42,43.34,43.4,25071.0,37.3333,37.3763,37.3074,37.3591,25071.0
2019-08-29 13:20:00,43.4,43.4,43.32,43.37,39440.0,37.3591,37.3591,37.2902,37.3333,39440.0
2019-08-29 13:25:00,43.37,43.47,43.36,43.44,33650.0,37.3333,37.4193,37.3247,37.3935,33650.0
2019-08-29 13:30:00,43.44,43.47,43.36,43.36,28840.0,37.3935,37.4193,37.3247,37.3247,28840.0
2019-08-29 13:35:00,43.37,43.44,43.37,43.41,15716.0,37.3333,37.3935,37.3333,37.3677,15716.0
2019-08-29 13:40:00,43.4,43.44,43.38,43.43,21959.0,37.3591,37.3935,37.3419,37.3849,21959.0
2019-08-29 13:45:00,43.43,43.46,43.37,43.45,226579.0,37.3849,37.4107,37.3333,37.4021,226579.0
2019-08-29 13:50:00,43.45,43.48,43.43,43.44,21206.0,37.4021,37.428,37.3849,37.3935,21206.0
2019-08-29 13:55:00,43.44,43.45,43.29,43.34,32886.0,37.3935,37.4021,37.2644,37.3074,32886.0
2019-08-29 14:00:00,43.34,43.43,43.34,43.4,19725.0,37.3074,37.3849,37.3074,37.3591,19725.0
2019-08-29 14:05:00,43.39,43.45,43.38,43.45,25287.0,37.3505,37.4021,37.3419,37.4021,25287.0
2019-08-29 14:10:00,43.45,43.5,43.45,43.48,31964.0,37.4021,37.4452,37.4021,37.428,31964.0
2019-08-29 14:15:00,43.47,43.48,43.4,43.43,32059.0,37.4193,37.428,37.3591,37.3849,32059.0
2019-08-29 14:20:00,43.42,43.53,43.41,43.51,32783.0,37.3763,37.471,37.3677,37.4538,32783.0
2019-08-29 14:25:00,43.51,43.59,43.51,43.54,49479.0,37.4538,37.5226,37.4538,37.4796,49479.0
2019-08-29 14:30:00,43.53,43.58,43.53,43.56,31187.0,37.471,37.514,37.471,37.4968,31187.0
2019-08-29 14:35:00,43.57,43.61,43.56,43.59,47179.0,37.5054,37.5399,37.4968,37.5226,47179.0
2019-08-29 14:40:00,43.6,43.64,43.53,43.56,103004.0,37.5313,37.5657,37.471,37.4968,103004.0
2019-08-29 14:45:00,43.56,43.61,43.56,43.56,130623.0,37.4968,37.5399,37.4968,37.4968,130623.0
2019-08-29 14:50:00,43.56,43.69,43.54,43.65,43680.0,37.4968,37.6087,37.4796,37.5743,43680.0
2019-08-29 14:55:00,43.66,43.68,43.63,43.66,36866.0,37.5829,37.6001,37.5571,37.5829,36866.0
2019-08-29 15:00:00,43.66,43.67,43.53,43.57,32748.0,37.5829,37.5915,37.471,37.5054,32748.0
2019-08-29 15:05:00,43.56,43.61,43.54,43.57,38604.0,37.4968,37.5399,37.4796,37.5054,38604.0
2019-08-29 15:10:00,43.57,43.63,43.56,43.58,45684.0,37.5054,37.5571,37.4968,37.514,45684.0
2019-08-29 15:15:00,43.58,43.59,43.54,43.58,41517.0,37.514,37.5226,37.4796,37.514,41517.0
2019-08-29 15:20:00,43.58,43.58,43.52,43.54,63233.0,37.514,37.514,37.4624,37.4796,63233.0
2019-08-29 15:25:00,43.54,43.55,43.47,43.48,72847.0,37.4796,37.4882,37.4193,37.428,72847.0
2019-08-29 15:30:00,43.48,43.53,43.47,43.49,48527.0,37.428,37.471,37.4193,37.4366,48527.0
2019-08-29 15:35:00,43.5,43.52,43.47,43.48,67711.0,37.4452,37.4624,37.4193,37.428,67711.0
2019-08-29 15:40:00,43.49,43.49,43.37,43.37,100872.0,37.4366,37.4366,37.3333,37.3333,100872.0
2019-08-29 15:45:00,43.37,43.5,43.36,43.48,124273.0,37.3333,37.4452,37.3247,37.428,124273.0
2019-08-29 15:50:00,43.48,43.53,43.43,43.45,109604.0,37.428,37.471,37.3849,37.4021,109604.0
2019-08-29 15:55:00,43.45,43.49,43.35,43.37,350921.0,37.4021,37.4366,37.3161,37.3333,350921.0
2019-08-30 09:30:00,43.52,43.66,43.35,43.43,104267.0,37.4624,37.5829,37.3161,37.3849,104267.0
2019-08-30 09:35:00,43.47,43.5,43.37,43.5,82974.0,37.4193,37.4452,37.3333,37.4452,82974.0
2019-08-30 09:40:00,43.54,43.62,43.49,43.59,103847.0,37.4796,37.5485,37.4366,37.5226,103847.0
2019-08-30 09:45:00,43.59,43.7,43.55,43.6,112718.0,37.5226,37.6173,37.4882,37.5313,112718.0
2019-08-30 09:50:00,43.6,43.85,43.54,43.78,162793.0,37.5313,37.7465,37.4796,37.6862,162793.0
2019-08-30 09:55:00,43.77,43.84,43.65,43.74,81031.0,37.6776,37.7378,37.5743,37.6518,81031.0
2019-08-30 10:00:00,43.75,43.81,43.65,43.69,71906.0,37.6604,37.712,37.5743,37.6087,71906.0
2019-08-30 10:05:00,43.69,43.84,43.61,43.83,37831.0,37.6087,37.7378,37.5399,37.7292,37831.0
2019-08-30 10:10:00,43.83,43.88,43.69,43.7,42488.0,37.7292,37.7723,37.6087,37.6173,42488.0
2019-08-30 10:15:00,43.7,43.71,43.51,43.51,49197.0,37.6173,37.6259,37.4538,37.4538,49197.0
2019-08-30 10:20:00,43.52,43.53,43.36,43.4,59176.0,37.4624,37.471,37.3247,37.3591,59176.0
2019-08-30 10:25:00,43.4,43.43,43.29,43.35,47329.0,37.3591,37.3849,37.2644,37.3161,47329.0
2019-08-30 10:30:00,43.34,43.38,43.19,43.24,65056.0,37.3074,37.3419,37.1783,37.2214,65056.0
2019-08-30 10:35:00,43.23,43.23,43.15,43.21,52832.0,37.2128,37.2128,37.1439,37.1955,52832.0
2019-08-30 10:40:00,43.21,43.25,43.11,43.21,89532.0,37.1955,37.23,37.1095,37.1955,89532.0
2019-08-30 10:45:00,43.2,43.23,43.12,43.13,55316.0,37.1869,37.2128,37.1181,37.1267,55316.0
2019-08-30 10:50:00,43.14,43.15,43.05,43.06,39804.0,37.1353,37.1439,37.0578,37.0664,39804.0
2019-08-30 10:55:00,43.07,43.11,43.02,43.04,43215.0,37.075,37.1095,37.032,37.0492,43215.0
2019-08-30 11:00:00,43.05,43.06,42.92,42.95,53212.0,37.0578,37.0664,36.9459,36.9717,53212.0
2019-08-30 11:05:00,42.95,42.98,42.87,42.91,62210.0,36.9717,36.9976,36.9029,36.9373,62210.0
2019-08-30 11:10:00,42.91,42.96,42.81,42.85,31920.0,36.9373,36.9803,36.8512,36.8856,31920.0
2019-08-30 11:15:00,42.85,42.92,42.79,42.9,34965.0,36.8856,36.9459,36.834,36.9287,34965.0
2019-08-30 11:20:00,42.89,42.98,42.84,42.91,51608.0,36.9201,36.9976,36.877,36.9373,51608.0
2019-08-30 11:25:00,42.9,43.04,42.88,43.03,34314.0,36.9287,37.0492,36.9115,37.0406,34314.0
2019-08-30 11:30:00,43.03,43.11,43.01,43.08,85123.0,37.0406,37.1095,37.0234,37.0836,85123.0
2019-08-30 11:35:00,43.11,43.11,43.02,43.04,32594.0,37.1095,37.1095,37.032,37.0492,32594.0
2019-08-30 11:40:00,43.04,43.11,43.02,43.09,26613.0,37.0492,37.1095,37.032,37.0922,26613.0
2019-08-30 11:45:00,43.09,43.14,43.04,43.12,42234.0,37.0922,37.1353,37.0492,37.1181,42234.0
2019-08-30 11:50:00,43.11,43.12,43.04,43.07,29313.0,37.1095,37.1181,37.0492,37.075,29313.0
2019-08-30 11:55:00,43.06,43.08,43.03,43.07,33173.0,37.0664,37.0836,37.0406,37.075,33173.0
2019-08-30 12:00:00,43.07,43.1,43.01,43.05,33635.0,37.075,37.1009,37.0234,37.0578,33635.0
2019-08-30 12:05:00,43.04,43.13,43.0,43.03,69185.0,37.0492,37.1267,37.0148,37.0406,69185.0
2019-08-30 12:10:00,43.03,43.13,43.02,43.09,24941.0,37.0406,37.1267,37.032,37.0922,24941.0
2019-08-30 12:15:00,43.1,43.11,43.06,43.1,16706.0,37.1009,37.1095,37.0664,37.1009,16706.0
2019-08-30 12:20:00,43.1,43.13,43.08,43.09,26930.0,37.1009,37.1267,37.0836,37.0922,26930.0
2019-08-30 12:25:00,43.1,43.13,43.07,43.1,28985.0,37.1009,37.1267,37.075,37.1009,28985.0
2019-08-30 12:30:00,43.1,43.11,43.0,43.1,49555.0,37.1009,37.1095,37.0148,37.1009,49555.0
2019-08-30 12:35:00,43.11,43.12,43.08,43.1,14641.0,37.1095,37.1181,37.0836,37.1009,14641.0
2019-08-30 12:40:00,43.11,43.14,43.06,43.06,20566.0,37.1095,37.1353,37.0664,37.0664,20566.0
2019-08-30 12:45:00,43.07,43.07,43.01,43.05,47762.0,37.075,37.075,37.0234,37.0578,47762.0
2019-08-30 12:50:00,43.06,43.25,43.06,43.24,32072.0,37.0664,37.23,37.0664,37.2214,32072.0
2019-08-30 12:55:00,43.25,43.29,43.23,43.27,23923.0,37.23,37.2644,37.2128,37.2472,23923.0
2019-08-30 13:00:00,43.27,43.27,43.21,43.21,14747.0,37.2472,37.2472,37.1955,37.1955,14747.0
2019-08-30 13:05:00,43.22,43.25,43.2,43.23,20670.0,37.2041,37.23,37.1869,37.2128,20670.0
2019-08-30 13:10:00,43.24,43.26,43.21,43.22,42219.0,37.2214,37.2386,37.1955,37.2041,42219.0
2019-08-30 13:15:00,43.22,43.22,43.14,43.19,32382.0,37.2041,37.2041,37.1353,37.1783,32382.0
2019-08-30 13:20:00,43.18,43.22,43.12,43.15,19802.0,37.1697,37.2041,37.1181,37.1439,19802.0
2019-08-30 13:25:00,43.15,43.19,43.14,43.18,20845.0,37.1439,37.1783,37.1353,37.1697,20845.0
2019-08-30 13:30:00,43.18,43.2,43.17,43.17,19434.0,37.1697,37.1869,37.1611,37.1611,19434.0
2019-08-30 13:35:00,43.17,43.17,43.11,43.12,62812.0,37.1611,37.1611,37.1095,37.1181,62812.0
2019-08-30 13:40:00,43.12,43.14,43.1,43.14,26360.0,37.1181,37.1353,37.1009,37.1353,26360.0
2019-08-30 13:45:00,43.13,43.2,43.13,43.2,34517.0,37.1267,37.1869,37.1267,37.1869,34517.0
2019-08-30 13:50:00,43.2,43.23,43.19,43.22,25375.0,37.1869,37.2128,37.1783,37.2041,25375.0
2019-08-30 13:55:00,43.22,43.41,43.21,43.37,51443.0,37.2041,37.3677,37.1955,37.3333,51443.0
2019-08-30 14:00:00,43.37,43.42,43.34,43.41,47466.0,37.3333,37.3763,37.3074,37.3677,47466.0
2019-08-30 14:05:00,43.41,43.43,43.35,43.37,32083.0,37.3677,37.3849,37.3161,37.3333,32083.0
2019-08-30 14:10:00,43.37,43.38,43.34,43.37,26641.0,37.3333,37.3419,37.3074,37.3333,26641.0
2019-08-30 14:15:00,43.36,43.36,43.31,43.32,22468.0,37.3247,37.3247,37.2816,37.2902,22468.0
2019-08-30 14:20:00,43.32,43.33,43.29,43.31,28770.0,37.2902,37.2988,37.2644,37.2816,28770.0
2019-08-30 14:25:00,43.31,43.38,43.3,43.36,45994.0,37.2816,37.3419,37.273,37.3247,45994.0
2019-08-30 14:30:00,43.36,43.36,43.27,43.3,42343.0,37.3247,37.3247,37.2472,37.273,42343.0
2019-08-30 14:35:00,43.31,43.34,43.26,43.27,89203.0,37.2816,37.3074,37.2386,37.2472,89203.0
2019-08-30 14:40:00,43.27,43.28,43.2,43.24,44386.0,37.2472,37.2558,37.1869,37.2214,44386.0
2019-08-30 14:45:00,43.24,43.28,43.2,43.27,37939.0,37.2214,37.2558,37.1869,37.2472,37939.0
2019-08-30 14:50:00,43.27,43.31,43.23,43.25,59736.0,37.2472,37.2816,37.2128,37.23,59736.0
2019-08-30 14:55:00,43.24,43.32,43.22,43.3,36689.0,37.2214,37.2902,37.2041,37.273,36689.0
2019-08-30 15:00:00,43.31,43.32,43.25,43.29,30164.0,37.2816,37.2902,37.23,37.2644,30164.0
2019-08-30 15:05:00,43.29,43.31,43.27,43.28,33876.0,37.2644,37.2816,37.2472,37.2558,33876.0
2019-08-30 15:10:00,43.28,43.28,43.23,43.27,53421.0,37.2558,37.2558,37.2128,37.2472,53421.0
2019-08-30 15:15:00,43.28,43.3,43.23,43.25,44512.0,37.2558,37.273,37.2128,37.23,44512.0
2019-08-30 15:20:00,43.25,43.29,43.22,43.29,65152.0,37.23,37.2644,37.2041,37.2644,65152.0
2019-08-30 15:25:00,43.29,43.35,43.28,43.32,83180.0,37.2644,37.3161,37.2558,37.2902,83180.0
2019-08-30 15:30:00,43.32,43.34,43.29,43.3,91100.0,37.2902,37.3074,37.2644,37.273,91100.0
2019-08-30 15:35:00,43.31,43.32,43.25,43.28,49332.0,37.2816,37.2902,37.23,37.2558,49332.0
2019-08-30 15:40:00,43.28,43.32,43.27,43.3,97898.0,37.2558,37.2902,37.2472,37.273,97898.0
2019-08-30 15:45:00,43.29,43.35,43.29,43.34,63590.0,37.2644,37.3161,37.2644,37.3074,63590.0
2019-08-30 15:50:00,43.34,43.43,43.34,43.42,145435.0,37.3074,37.3849,37.3074,37.3763,145435.0
2019-08-30 15:55:00,43.43,43.53,43.42,43.42,504973.0,37.3849,37.471,37.3763,37.3763,504973.0
2019-09-03 09:30:00,42.86,42.9,42.61,42.7,186858.0,36.8943,36.9287,36.6791,36.7565,186858.0
2019-09-03 09:35:00,42.71,42.82,42.59,42.77,77562.0,36.7651,36.8598,36.6618,36.8168,77562.0
2019-09-03 09:40:00,42.77,42.79,42.65,42.7,49975.0,36.8168,36.834,36.7135,36.7565,49975.0
2019-09-03 09:45:00,42.71,42.81,42.68,42.74,59706.0,36.7651,36.8512,36.7393,36.791,59706.0
2019-09-03 09:50:00,42.76,42.98,42.73,42.91,45627.0,36.8082,36.9976,36.7824,36.9373,45627.0
2019-09-03 09:55:00,42.91,42.95,42.84,42.84,126841.0,36.9373,36.9717,36.877,36.877,126841.0
2019-09-03 10:00:00,42.85,42.85,42.57,42.61,91439.0,36.8856,36.8856,36.6446,36.6791,91439.0
2019-09-03 10:05:00,42.61,42.62,42.53,42.62,70375.0,36.6791,36.6877,36.6102,36.6877,70375.0
2019-09-03 10:10:00,42.62,42.7,42.58,42.6,138947.0,36.6877,36.7565,36.6532,36.6704,138947.0
2019-09-03 10:15:00,42.61,42.63,42.5,42.58,110340.0,36.6791,36.6963,36.5844,36.6532,110340.0
2019-09-03 10:20:00,42.58,42.62,42.51,42.54,44525.0,36.6532,36.6877,36.593,36.6188,44525.0
2019-09-03 10:25:00,42.53,42.63,42.47,42.57,66209.0,36.6102,36.6963,36.5585,36.6446,66209.0
2019-09-03 10:30:00,42.57,42.59,42.39,42.54,116073.0,36.6446,36.6618,36.4897,36.6188,116073.0
2019-09-03 10:35:00,42.54,42.6,42.48,42.6,38502.0,36.6188,36.6704,36.5671,36.6704,38502.0
2019-09-03 10:40:00,42.59,42.73,42.57,42.63,31471.0,36.6618,36.7824,36.6446,36.6963,31471.0
2019-09-03 10:45:00,42.62,42.66,42.56,42.6,28298.0,36.6877,36.7221,36.636,36.6704,28298.0
2019-09-03 10:50:00,42.6,42.69,42.57,42.64,33561.0,36.6704,36.7479,36.6446,36.7049,33561.0
2019-09-03 10:55:00,42.64,42.65,42.52,42.55,37109.0,36.7049,36.7135,36.6016,36.6274,37109.0
2019-09-03 11:00:00,42.56,42.58,42.51,42.55,49842.0,36.636,36.6532,36.593,36.6274,49842.0
2019-09-03 11:05:00,42.54,42.61,42.51,42.55,46929.0,36.6188,36.6791,36.593,36.6274,46929.0
2019-09-03 11:10:00,42.57,42.59,42.36,42.42,157165.0,36.6446,36.6618,36.4639,36.5155,157165.0
2019-09-03 11:15:00,42.41,42.51,42.38,42.49,34857.0,36.5069,36.593,36.4811,36.5758,34857.0
2019-09-03 11:20:00,42.48,42.54,42.43,42.47,45775.0,36.5671,36.6188,36.5241,36.5585,45775.0
2019-09-03 11:25:00,42.48,42.6,42.46,42.56,57142.0,36.5671,36.6704,36.5499,36.636,57142.0
2019-09-03 11:30:00,42.55,42.66,42.53,42.65,94243.0,36.6274,36.7221,36.6102,36.7135,94243.0
2019-09-03 11:35:00,42.65,42.68,42.56,42.58,80696.0,36.7135,36.7393,36.636,36.6532,80696.0
2019-09-03 11:40:00,42.59,42.59,42.41,42.42,111298.0,36.6618,36.6618,36.5069,36.5155,111298.0
2019-09-03 11:45:00,42.42,42.56,42.4,42.56,54456.0,36.5155,36.636,36.4983,36.636,54456.0
2019-09-03 11:50:00,42.58,42.61,42.53,42.58,56274.0,36.6532,36.6791,36.6102,36.6532,56274.0
2019-09-03 11:55:00,42.58,42.61,42.55,42.56,114314.0,36.6532,36.6791,36.6274,36.636,114314.0
2019-09-03 12:00:00,42.56,42.59,42.52,42.57,40763.0,36.636,36.6618,36.6016,36.6446,40763.0
2019-09-03 12:05:00,42.56,42.64,42.55,42.62,62581.0,36.636,36.7049,36.6274,36.6877,62581.0
2019-09-03 12:10:00,42.63,42.67,42.62,42.66,27152.0,36.6963,36.7307,36.6877,36.7221,27152.0
2019-09-03 12:15:00,42.66,42.67,42.58,42.59,58418.0,36.7221,36.7307,36.6532,36.6618,58418.0
2019-09-03 12:20:00,42.6,42.62,42.56,42.6,56346.0,36.6704,36.6877,36.636,36.6704,56346.0
2019-09-03 12:25:00,42.6,42.69,42.59,42.65,41045.0,36.6704,36.7479,36.6618,36.7135,41045.0
2019-09-03 12:30:00,42.65,42.66,42.63,42.64,25604.0,36.7135,36.7221,36.6963,36.7049,25604.0
2019-09-03 12:35:00,42.63,42.67,42.61,42.66,23558.0,36.6963,36.7307,36.6791,36.7221,23558.0
2019-09-03 12:40:00,42.67,42.67,42.65,42.66,14709.0,36.7307,36.7307,36.7135,36.7221,14709.0
2019-09-03 12:45:00,42.66,42.71,42.65,42.68,41525.0,36.7221,36.7651,36.7135,36.7393,41525.0
2019-09-03 12:50:00,42.67,42.7,42.66,42.66,22314.0,36.7307,36.7565,36.7221,36.7221,22314.0
2019-09-03 12:55:00,42.66,42.69,42.63,42.63,33733.0,36.7221,36.7479,36.6963,36.6963,33733.0
2019-09-03 13:00:00,42.64,42.69,42.62,42.65,37184.0,36.7049,36.7479,36.6877,36.7135,37184.0
2019-09-03 13:05:00,42.65,42.69,42.64,42.65,36144.0,36.7135,36.7479,36.7049,36.7135,36144.0
2019-09-03 13:10:00,42.65,42.66,42.61,42.65,50437.0,36.7135,36.7221,36.6791,36.7135,50437.0
2019-09-03 13:15:00,42.65,42.69,42.63,42.69,31741.0,36.7135,36.7479,36.6963,36.7479,31741.0
2019-09-03 13:20:00,42.69,42.71,42.67,42.69,30173.0,36.7479,36.7651,36.7307,36.7479,30173.0
2019-09-03 13:25:00,42.69,42.77,42.68,42.75,31384.0,36.7479,36.8168,36.7393,36.7996,31384.0
2019-09-03 13:30:00,42.75,42.76,42.67,42.69,25350.0,36.7996,36.8082,36.7307,36.7479,25350.0
2019-09-03 13:35:00,42.68,42.72,42.66,42.71,29759.0,36.7393,36.7737,36.7221,36.7651,29759.0
2019-09-03 13:40:00,42.7,42.71,42.66,42.69,25391.0,36.7565,36.7651,36.7221,36.7479,25391.0
2019-09-03 13:45:00,42.69,42.76,42.67,42.73,74524.0,36.7479,36.8082,36.7307,36.7824,74524.0
2019-09-03 13:50:00,42.72,42.73,42.67,42.68,40401.0,36.7737,36.7824,36.7307,36.7393,40401.0
2019-09-03 13:55:00,42.68,42.77,42.67,42.75,38067.0,36.7393,36.8168,36.7307,36.7996,38067.0
2019-09-03 14:00:00,42.75,42.81,42.74,42.78,25758.0,36.7996,36.8512,36.791,36.8254,25758.0
2019-09-03 14:05:00,42.77,42.79,42.73,42.74,28184.0,36.8168,36.834,36.7824,36.791,28184.0
2019-09-03 14:10:00,42.73,42.87,42.73,42.86,30394.0,36.7824,36.9029,36.7824,36.8943,30394.0
2019-09-03 14:15:00,42.85,42.87,42.82,42.82,33835.0,36.8856,36.9029,36.8598,36.8598,33835.0
2019-09-03 14:20:00,42.83,42.86,42.8,42.83,38281.0,36.8684,36.8943,36.8426,36.8684,38281.0
2019-09-03 14:25:00,42.82,42.83,42.78,42.8,24665.0,36.8598,36.8684,36.8254,36.8426,24665.0
2019-09-03 14:30:00,42.8,42.84,42.78,42.8,43775.0,36.8426,36.877,36.8254,36.8426,43775.0
2019-09-03 14:35:00,42.8,42.8,42.74,42.75,44975.0,36.8426,36.8426,36.791,36.7996,44975.0
2019-09-03 14:40:00,42.75,42.76,42.7,42.73,64545.0,36.7996,36.8082,36.7565,36.7824,64545.0
2019-09-03 14:45:00,42.73,42.76,42.71,42.75,37072.0,36.7824,36.8082,36.7651,36.7996,37072.0
2019-09-03 14:50:00,42.75,42.77,42.66,42.69,43626.0,36.7996,36.8168,36.7221,36.7479,43626.0
2019-09-03 14:55:00,42.69,42.73,42.67,42.72,39692.0,36.7479,36.7824,36.7307,36.7737,39692.0
2019-09-03 15:00:00,42.73,42.79,42.71,42.77,44824.0,36.7824,36.834,36.7651,36.8168,44824.0
2019-09-03 15:05:00,42.77,42.78,42.74,42.76,44014.0,36.8168,36.8254,36.791,36.8082,44014.0
2019-09-03 15:10:00,42.75,42.77,42.72,42.76,48205.0,36.7996,36.8168,36.7737,36.8082,48205.0
2019-09-03 15:15:00,42.76,42.84,42.75,42.79,51282.0,36.8082,36.877,36.7996,36.834,51282.0
2019-09-03 15:20:00,42.79,42.82,42.78,42.8,47018.0,36.834,36.8598,36.8254,36.8426,47018.0
2019-09-03 15:25:00,42.8,42.8,42.76,42.77,67645.0,36.8426,36.8426,36.8082,36.8168,67645.0
2019-09-03 15:30:00,42.78,42.81,42.77,42.77,84198.0,36.8254,36.8512,36.8168,36.8168,84198.0
2019-09-03 15:35:00,42.78,42.8,42.75,42.77,89250.0,36.8254,36.8426,36.7996,36.8168,89250.0
2019-09-03 15:40:00,42.77,42.77,42.72,42.74,104232.0,36.8168,36.8168,36.7737,36.791,104232.0
2019-09-03 15:45:00,42.74,42.78,42.69,42.7,147203.0,36.791,36.8254,36.7479,36.7565,147203.0
2019-09-03 15:50:00,42.69,42.79,42.69,42.74,171151.0,36.7479,36.834,36.7479,36.791,171151.0
2019-09-03 15:55:00,42.73,42.75,42.65,42.69,435088.0,36.7824,36.7996,36.7135,36.7479,435088.0
2019-09-04 09:30:00,43.3,43.48,43.23,43.39,143493.0,37.273,37.428,37.2128,37.3505,143493.0
2019-09-04 09:35:00,43.41,43.52,43.25,43.47,104242.0,37.3677,37.4624,37.23,37.4193,104242.0
2019-09-04 09:40:00,43.5,43.73,43.45,43.69,92090.0,37.4452,37.6432,37.4021,37.6087,92090.0
2019-09-04 09:45:00,43.7,43.85,43.63,43.66,71518.0,37.6173,37.7465,37.5571,37.5829,71518.0
2019-09-04 09:50:00,43.67,43.74,43.64,43.68,35083.0,37.5915,37.6518,37.5657,37.6001,35083.0
2019-09-04 09:55:00,43.69,43.76,43.61,43.63,44064.0,37.6087,37.669,37.5399,37.5571,44064.0
2019-09-04 10:00:00,43.62,43.68,43.46,43.51,66229.0,37.5485,37.6001,37.4107,37.4538,66229.0
2019-09-04 10:05:00,43.51,43.58,43.45,43.56,32659.0,37.4538,37.514,37.4021,37.4968,32659.0
2019-09-04 10:10:00,43.56,43.6,43.48,43.53,30298.0,37.4968,37.5313,37.428,37.471,30298.0
2019-09-04 10:15:00,43.51,43.54,43.4,43.44,33262.0,37.4538,37.4796,37.3591,37.3935,33262.0
2019-09-04 10:20:00,43.44,43.48,43.39,43.45,36623.0,37.3935,37.428,37.3505,37.4021,36623.0
2019-09-04 10:25:00,43.47,43.53,43.43,43.47,34909.0,37.4193,37.471,37.3849,37.4193,34909.0
2019-09-04 10:30:00,43.46,43.52,43.44,43.48,27319.0,37.4107,37.4624,37.3935,37.428,27319.0
2019-09-04 10:35:00,43.49,43.5,43.41,43.41,32613.0,37.4366,37.4452,37.3677,37.3677,32613.0
2019-09-04 10:40:00,43.41,43.42,43.35,43.38,46030.0,37.3677,37.3763,37.3161,37.3419,46030.0
2019-09-04 10:45:00,43.38,43.5,43.37,43.49,41917.0,37.3419,37.4452,37.3333,37.4366,41917.0
2019-09-04 10:50:00,43.48,43.58,43.45,43.57,109197.0,37.428,37.514,37.4021,37.5054,109197.0
2019-09-04 10:55:00,43.57,43.57,43.48,43.52,30837.0,37.5054,37.5054,37.428,37.4624,30837.0
2019-09-04 11:00:00,43.52,43.57,43.42,43.43,42190.0,37.4624,37.5054,37.3763,37.3849,42190.0
2019-09-04 11:05:00,43.43,43.49,43.41,43.47,33491.0,37.3849,37.4366,37.3677,37.4193,33491.0
2019-09-04 11:10:00,43.48,43.53,43.43,43.45,37924.0,37.428,37.471,37.3849,37.4021,37924.0
2019-09-04 11:15:00,43.44,43.49,43.42,43.47,28326.0,37.3935,37.4366,37.3763,37.4193,28326.0
2019-09-04 11:20:00,43.47,43.48,43.37,43.37,31609.0,37.4193,37.428,37.3333,37.3333,31609.0
2019-09-04 11:25:00,43.37,43.37,43.24,43.25,78280.0,37.3333,37.3333,37.2214,37.23,78280.0
2019-09-04 11:30:00,43.25,43.29,43.23,43.27,38385.0,37.23,37.2644,37.2128,37.2472,38385.0
2019-09-04 11:35:00,43.27,43.32,43.22,43.32,38033.0,37.2472,37.2902,37.2041,37.2902,38033.0
2019-09-04 11:40:00,43.32,43.35,43.24,43.26,20568.0,37.2902,37.3161,37.2214,37.2386,20568.0
2019-09-04 11:45:00,43.27,43.28,43.25,43.26,19831.0,37.2472,37.2558,37.23,37.2386,19831.0
2019-09-04 11:50:00,43.25,43.3,43.21,43.27,35352.0,37.23,37.273,37.1955,37.2472,35352.0
2019-09-04 11:55:00,43.29,43.31,43.26,43.31,18773.0,37.2644,37.2816,37.2386,37.2816,18773.0
2019-09-04 12:00:00,43.31,43.31,43.24,43.29,15561.0,37.2816,37.2816,37.2214,37.2644,15561.0
2019-09-04 12:05:00,43.3,43.3,43.27,43.28,16356.0,37.273,37.273,37.2472,37.2558,16356.0
2019-09-04 12:10:00,43.29,43.29,43.27,43.27,18566.0,37.2644,37.2644,37.2472,37.2472,18566.0
2019-09-04 12:15:00,43.27,43.29,43.19,43.24,30548.0,37.2472,37.2644,37.1783,37.2214,30548.0
2019-09-04 12:20:00,43.23,43.3,43.21,43.28,31833.0,37.2128,37.273,37.1955,37.2558,31833.0
2019-09-04 12:25:00,43.28,43.31,43.25,43.29,24958.0,37.2558,37.2816,37.23,37.2644,24958.0
2019-09-04 12:30:00,43.29,43.42,43.29,43.41,35477.0,37.2644,37.3763,37.2644,37.3677,35477.0
2019-09-04 12:35:00,43.42,43.47,43.41,43.46,27684.0,37.3763,37.4193,37.3677,37.4107,27684.0
2019-09-04 12:40:00,43.45,43.46,43.42,43.43,17858.0,37.4021,37.4107,37.3763,37.3849,17858.0
2019-09-04 12:45:00,43.44,43.45,43.38,43.44,16290.0,37.3935,37.4021,37.3419,37.3935,16290.0
2019-09-04 12:50:00,43.44,43.46,43.39,43.44,23542.0,37.3935,37.4107,37.3505,37.3935,23542.0
2019-09-04 12:55:00,43.43,43.51,43.43,43.49,52285.0,37.3849,37.4538,37.3849,37.4366,52285.0
2019-09-04 13:00:00,43.49,43.57,43.49,43.55,34929.0,37.4366,37.5054,37.4366,37.4882,34929.0
2019-09-04 13:05:00,43.56,43.59,43.54,43.54,16271.0,37.4968,37.5226,37.4796,37.4796,16271.0
2019-09-04 13:10:00,43.55,43.56,43.51,43.55,16964.0,37.4882,37.4968,37.4538,37.4882,16964.0
2019-09-04 13:15:00,43.55,43.59,43.42,43.44,61875.0,37.4882,37.5226,37.3763,37.3935,61875.0
2019-09-04 13:20:00,43.45,43.47,43.42,43.43,19714.0,37.4021,37.4193,37.3763,37.3849,19714.0
2019-09-04 13:25:00,43.44,43.47,43.4,43.46,72960.0,37.3935,37.4193,37.3591,37.4107,72960.0
2019-09-04 13:30:00,43.46,43.48,43.45,43.48,19974.0,37.4107,37.428,37.4021,37.428,19974.0
2019-09-04 13:35:00,43.48,43.55,43.47,43.54,24161.0,37.428,37.4882,37.4193,37.4796,24161.0
2019-09-04 13:40:00,43.54,43.57,43.51,43.56,46625.0,37.4796,37.5054,37.4538,37.4968,46625.0
2019-09-04 13:45:00,43.55,43.57,43.5,43.51,27587.0,37.4882,37.5054,37.4452,37.4538,27587.0
2019-09-04 13:50:00,43.51,43.56,43.5,43.55,20800.0,37.4538,37.4968,37.4452,37.4882,20800.0
2019-09-04 13:55:00,43.55,43.57,43.52,43.53,34338.0,37.4882,37.5054,37.4624,37.471,34338.0
2019-09-04 14:00:00,43.52,43.56,43.51,43.53,30221.0,37.4624,37.4968,37.4538,37.471,30221.0
2019-09-04 14:05:00,43.52,43.56,43.51,43.55,31717.0,37.4624,37.4968,37.4538,37.4882,31717.0
2019-09-04 14:10:00,43.55,43.58,43.49,43.5,44779.0,37.4882,37.514,37.4366,37.4452,44779.0
2019-09-04 14:15:00,43.49,43.52,43.44,43.5,52049.0,37.4366,37.4624,37.3935,37.4452,52049.0
2019-09-04 14:20:00,43.5,43.54,43.5,43.52,39718.0,37.4452,37.4796,37.4452,37.4624,39718.0
2019-09-04 14:25:00,43.52,43.59,43.52,43.58,36738.0,37.4624,37.5226,37.4624,37.514,36738.0
2019-09-04 14:30:00,43.58,43.66,43.56,43.63,36796.0,37.514,37.5829,37.4968,37.5571,36796.0
2019-09-04 14:35:00,43.64,43.66,43.61,43.62,28687.0,37.5657,37.5829,37.5399,37.5485,28687.0
2019-09-04 14:40:00,43.62,43.64,43.6,43.6,44631.0,37.5485,37.5657,37.5313,37.5313,44631.0
2019-09-04 14:45:00,43.61,43.65,43.6,43.64,23968.0,37.5399,37.5743,37.5313,37.5657,23968.0
2019-09-04 14:50:00,43.64,43.64,43.51,43.52,44634.0,37.5657,37.5657,37.4538,37.4624,44634.0
2019-09-04 14:55:00,43.53,43.53,43.45,43.48,48164.0,37.471,37.471,37.4021,37.428,48164.0
2019-09-04 15:00:00,43.48,43.5,43.42,43.42,62071.0,37.428,37.4452,37.3763,37.3763,62071.0
2019-09-04 15:05:00,43.43,43.54,43.42,43.54,70318.0,37.3849,37.4796,37.3763,37.4796,70318.0
2019-09-04 15:10:00,43.54,43.55,43.51,43.54,50501.0,37.4796,37.4882,37.4538,37.4796,50501.0
2019-09-04 15:15:00,43.54,43.54,43.47,43.49,55022.0,37.4796,37.4796,37.4193,37.4366,55022.0
2019-09-04 15:20:00,43.48,43.51,43.47,43.49,32975.0,37.428,37.4538,37.4193,37.4366,32975.0
2019-09-04 15:25:00,43.49,43.5,43.45,43.48,40877.0,37.4366,37.4452,37.4021,37.428,40877.0
2019-09-04 15:30:00,43.48,43.49,43.43,43.48,44409.0,37.428,37.4366,37.3849,37.428,44409.0
2019-09-04 15:35:00,43.49,43.55,43.48,43.52,65943.0,37.4366,37.4882,37.428,37.4624,65943.0
2019-09-04 15:40:00,43.52,43.54,43.51,43.52,46921.0,37.4624,37.4796,37.4538,37.4624,46921.0
2019-09-04 15:45:00,43.52,43.58,43.52,43.57,86245.0,37.4624,37.514,37.4624,37.5054,86245.0
2019-09-04 15:50:00,43.57,43.61,43.53,43.54,120899.0,37.5054,37.5399,37.471,37.4796,120899.0
2019-09-04 15:55:00,43.54,43.58,43.49,43.57,294018.0,37.4796,37.514,37.4366,37.5054,294018.0
2019-09-05 09:30:00,43.94,44.43,43.94,44.37,264167.0,37.8239,38.2457,37.8239,38.1941,264167.0
2019-09-05 09:35:00,44.36,44.37,43.97,44.16,112791.0,38.1855,38.1941,37.8498,38.0133,112791.0
2019-09-05 09:40:00,44.16,44.29,44.05,44.27,55712.0,38.0133,38.1252,37.9186,38.108,55712.0
2019-09-05 09:45:00,44.26,44.38,44.2,44.31,70473.0,38.0994,38.2027,38.0477,38.1424,70473.0
2019-09-05 09:50:00,44.3,44.32,44.13,44.13,72286.0,38.1338,38.151,37.9875,37.9875,72286.0
2019-09-05 09:55:00,44.13,44.22,44.09,44.15,64153.0,37.9875,38.065,37.9531,38.0047,64153.0
2019-09-05 10:00:00,44.17,44.47,44.17,44.45,115656.0,38.0219,38.2802,38.0219,38.2629,115656.0
2019-09-05 10:05:00,44.46,44.52,44.39,44.51,90028.0,38.2716,38.3232,38.2113,38.3146,90028.0
2019-09-05 10:10:00,44.51,44.61,44.45,44.55,103469.0,38.3146,38.4007,38.2629,38.349,103469.0
2019-09-05 10:15:00,44.55,44.62,44.52,44.59,71472.0,38.349,38.4093,38.3232,38.3835,71472.0
2019-09-05 10:20:00,44.59,44.7,44.58,44.66,59136.0,38.3835,38.4781,38.3748,38.4437,59136.0
2019-09-05 10:25:00,44.65,44.67,44.49,44.54,77223.0,38.4351,38.4523,38.2974,38.3404,77223.0
2019-09-05 10:30:00,44.53,44.56,44.41,44.51,75868.0,38.3318,38.3576,38.2285,38.3146,75868.0
2019-09-05 10:35:00,44.51,44.54,44.44,44.46,42751.0,38.3146,38.3404,38.2543,38.2716,42751.0
2019-09-05 10:40:00,44.45,44.55,44.42,44.54,70012.0,38.2629,38.349,38.2371,38.3404,70012.0
2019-09-05 10:45:00,44.54,44.55,44.49,44.5,48882.0,38.3404,38.349,38.2974,38.306,48882.0
2019-09-05 10:50:00,44.5,44.55,44.48,44.51,68559.0,38.306,38.349,38.2888,38.3146,68559.0
2019-09-05 10:55:00,44.51,44.51,44.43,44.47,84537.0,38.3146,38.3146,38.2457,38.2802,84537.0
2019-09-05 11:00:00,44.5,44.82,44.48,44.72,222696.0,38.306,38.5814,38.2888,38.4954,222696.0
2019-09-05 11:05:00,44.72,44.83,44.7,44.8,79083.0,38.4954,38.59,38.4781,38.5642,79083.0
2019-09-05 11:10:00,44.8,44.86,44.78,44.82,96782.0,38.5642,38.6159,38.547,38.5814,96782.0
2019-09-05 11:15:00,44.82,44.83,44.72,44.79,71942.0,38.5814,38.59,38.4954,38.5556,71942.0
2019-09-05 11:20:00,44.8,44.91,44.76,44.9,67757.0,38.5642,38.6589,38.5298,38.6503,67757.0
2019-09-05 11:25:00,44.9,45.03,44.9,44.94,130134.0,38.6503,38.7622,38.6503,38.6847,130134.0
2019-09-05 11:30:00,44.93,45.0,44.9,44.99,104947.0,38.6761,38.7364,38.6503,38.7278,104947.0
2019-09-05 11:35:00,44.98,45.14,44.98,45.1,119380.0,38.7192,38.8569,38.7192,38.8225,119380.0
2019-09-05 11:40:00,45.11,45.2,45.1,45.11,97569.0,38.8311,38.9085,38.8225,38.8311,97569.0
2019-09-05 11:45:00,45.11,45.17,45.01,45.17,109254.0,38.8311,38.8827,38.745,38.8827,109254.0
2019-09-05 11:50:00,45.17,45.32,45.16,45.27,137868.0,38.8827,39.0118,38.8741,38.9688,137868.0
2019-09-05 11:55:00,45.27,45.34,45.25,45.28,94268.0,38.9688,39.0291,38.9516,38.9774,94268.0
2019-09-05 12:00:00,45.27,45.3,45.08,45.09,86145.0,38.9688,38.9946,38.8053,38.8139,86145.0
2019-09-05 12:05:00,45.09,45.17,45.08,45.16,40810.0,38.8139,38.8827,38.8053,38.8741,40810.0
2019-09-05 12:10:00,45.16,45.23,45.13,45.21,71353.0,38.8741,38.9344,38.8483,38.9172,71353.0
2019-09-05 12:15:00,45.21,45.23,45.17,45.19,55175.0,38.9172,38.9344,38.8827,38.8999,55175.0
2019-09-05 12:20:00,45.19,45.21,45.01,45.05,109769.0,38.8999,38.9172,38.745,38.7794,109769.0
2019-09-05 12:25:00,45.05,45.07,44.87,44.91,80877.0,38.7794,38.7966,38.6245,38.6589,80877.0
2019-09-05 12:30:00,44.91,44.92,44.83,44.9,50749.0,38.6589,38.6675,38.59,38.6503,50749.0
2019-09-05 12:35:00,44.9,44.9,44.81,44.83,35440.0,38.6503,38.6503,38.5728,38.59,35440.0
2019-09-05 12:40:00,44.83,44.86,44.77,44.8,83707.0,38.59,38.6159,38.5384,38.5642,83707.0
2019-09-05 12:45:00,44.8,44.89,44.79,44.84,29251.0,38.5642,38.6417,38.5556,38.5987,29251.0
2019-09-05 12:50:00,44.84,44.95,44.84,44.93,43904.0,38.5987,38.6933,38.5987,38.6761,43904.0
2019-09-05 12:55:00,44.94,44.95,44.92,44.94,39830.0,38.6847,38.6933,38.6675,38.6847,39830.0
2019-09-05 13:00:00,44.93,45.0,44.89,44.9,78516.0,38.6761,38.7364,38.6417,38.6503,78516.0
2019-09-05 13:05:00,44.91,44.92,44.83,44.91,50135.0,38.6589,38.6675,38.59,38.6589,50135.0
2019-09-05 13:10:00,44.91,44.96,44.89,44.94,31251.0,38.6589,38.702,38.6417,38.6847,31251.0
2019-09-05 13:15:00,44.94,44.97,44.93,44.97,53609.0,38.6847,38.7106,38.6761,38.7106,53609.0
2019-09-05 13:20:00,44.97,45.0,44.96,44.99,41929.0,38.7106,38.7364,38.702,38.7278,41929.0
2019-09-05 13:25:00,44.98,45.02,44.95,45.02,59719.0,38.7192,38.7536,38.6933,38.7536,59719.0
2019-09-05 13:30:00,45.02,45.02,44.88,44.96,93182.0,38.7536,38.7536,38.6331,38.702,93182.0
2019-09-05 13:35:00,44.97,45.05,44.94,45.03,44115.0,38.7106,38.7794,38.6847,38.7622,44115.0
2019-09-05 13:40:00,45.04,45.11,45.04,45.11,40966.0,38.7708,38.8311,38.7708,38.8311,40966.0
2019-09-05 13:45:00,45.1,45.14,45.07,45.08,47182.0,38.8225,38.8569,38.7966,38.8053,47182.0
2019-09-05 13:50:00,45.08,45.15,45.07,45.14,36528.0,38.8053,38.8655,38.7966,38.8569,36528.0
2019-09-05 13:55:00,45.13,45.13,45.08,45.09,37880.0,38.8483,38.8483,38.8053,38.8139,37880.0
2019-09-05 14:00:00,45.08,45.11,45.01,45.02,49400.0,38.8053,38.8311,38.745,38.7536,49400.0
2019-09-05 14:05:00,45.01,45.03,44.97,45.02,34722.0,38.745,38.7622,38.7106,38.7536,34722.0
2019-09-05 14:10:00,45.03,45.07,45.03,45.05,63551.0,38.7622,38.7966,38.7622,38.7794,63551.0
2019-09-05 14:15:00,45.05,45.05,44.88,44.92,80525.0,38.7794,38.7794,38.6331,38.6675,80525.0
2019-09-05 14:20:00,44.93,44.94,44.85,44.88,33536.0,38.6761,38.6847,38.6073,38.6331,33536.0
2019-09-05 14:25:00,44.87,44.96,44.87,44.95,48362.0,38.6245,38.702,38.6245,38.6933,48362.0
2019-09-05 14:30:00,44.95,44.97,44.89,44.91,39148.0,38.6933,38.7106,38.6417,38.6589,39148.0
2019-09-05 14:35:00,44.91,44.93,44.81,44.84,64109.0,38.6589,38.6761,38.5728,38.5987,64109.0
2019-09-05 14:40:00,44.84,44.85,44.82,44.84,54640.0,38.5987,38.6073,38.5814,38.5987,54640.0
2019-09-05 14:45:00,44.83,44.84,44.77,44.84,70974.0,38.59,38.5987,38.5384,38.5987,70974.0
2019-09-05 14:50:00,44.84,44.87,44.81,44.82,55091.0,38.5987,38.6245,38.5728,38.5814,55091.0
2019-09-05 14:55:00,44.82,44.84,44.79,44.82,62128.0,38.5814,38.5987,38.5556,38.5814,62128.0
2019-09-05 15:00:00,44.82,44.93,44.81,44.9,64821.0,38.5814,38.6761,38.5728,38.6503,64821.0
2019-09-05 15:05:00,44.9,44.92,44.82,44.85,50198.0,38.6503,38.6675,38.5814,38.6073,50198.0
2019-09-05 15:10:00,44.85,44.91,44.84,44.91,42785.0,38.6073,38.6589,38.5987,38.6589,42785.0
2019-09-05 15:15:00,44.91,44.95,44.91,44.91,52118.0,38.6589,38.6933,38.6589,38.6589,52118.0
2019-09-05 15:20:00,44.91,44.97,44.91,44.94,97925.0,38.6589,38.7106,38.6589,38.6847,97925.0
2019-09-05 15:25:00,44.94,45.01,44.92,44.98,71950.0,38.6847,38.745,38.6675,38.7192,71950.0
2019-09-05 15:30:00,44.98,45.12,44.96,45.11,152394.0,38.7192,38.8397,38.702,38.8311,152394.0
2019-09-05 15:35:00,45.11,45.17,45.1,45.15,132548.0,38.8311,38.8827,38.8225,38.8655,132548.0
2019-09-05 15:40:00,45.15,45.22,45.14,45.18,133322.0,38.8655,38.9258,38.8569,38.8913,133322.0
2019-09-05 15:45:00,45.18,45.21,45.14,45.21,170345.0,38.8913,38.9172,38.8569,38.9172,170345.0
2019-09-05 15:50:00,45.21,45.21,45.1,45.18,372436.0,38.9172,38.9172,38.8225,38.8913,372436.0
2019-09-05 15:55:00,45.18,45.19,45.03,45.07,699283.0,38.8913,38.8999,38.7622,38.7966,699283.0
2019-09-06 09:30:00,44.95,45.01,44.66,44.69,206187.0,38.6933,38.745,38.4437,38.4695,206187.0
2019-09-06 09:35:00,44.69,44.74,44.58,44.71,102493.0,38.4695,38.5126,38.3748,38.4868,102493.0
2019-09-06 09:40:00,44.7,44.73,44.55,44.61,84886.0,38.4781,38.504,38.349,38.4007,84886.0
2019-09-06 09:45:00,44.61,44.9,44.59,44.9,112133.0,38.4007,38.6503,38.3835,38.6503,112133.0
2019-09-06 09:50:00,44.88,44.94,44.61,44.68,120191.0,38.6331,38.6847,38.4007,38.4609,120191.0
2019-09-06 09:55:00,44.69,44.69,44.55,44.6,144286.0,38.4695,38.4695,38.349,38.3921,144286.0
2019-09-06 10:00:00,44.59,44.71,44.59,44.65,74353.0,38.3835,38.4868,38.3835,38.4351,74353.0
2019-09-06 10:05:00,44.66,44.81,44.65,44.68,89423.0,38.4437,38.5728,38.4351,38.4609,89423.0
2019-09-06 10:10:00,44.68,44.8,44.66,44.79,90589.0,38.4609,38.5642,38.4437,38.5556,90589.0
2019-09-06 10:15:00,44.78,44.93,44.77,44.89,77872.0,38.547,38.6761,38.5384,38.6417,77872.0
2019-09-06 10:20:00,44.88,44.97,44.86,44.94,53430.0,38.6331,38.7106,38.6159,38.6847,53430.0
2019-09-06 10:25:00,44.96,44.98,44.87,44.92,42615.0,38.702,38.7192,38.6245,38.6675,42615.0
2019-09-06 10:30:00,44.92,44.95,44.73,44.75,76834.0,38.6675,38.6933,38.504,38.5212,76834.0
2019-09-06 10:35:00,44.76,44.84,44.73,44.75,64870.0,38.5298,38.5987,38.504,38.5212,64870.0
2019-09-06 10:40:00,44.75,44.8,44.72,44.79,30947.0,38.5212,38.5642,38.4954,38.5556,30947.0
2019-09-06 10:45:00,44.8,44.87,44.78,44.79,37946.0,38.5642,38.6245,38.547,38.5556,37946.0
2019-09-06 10:50:00,44.79,44.83,44.69,44.76,61387.0,38.5556,38.59,38.4695,38.5298,61387.0
2019-09-06 10:55:00,44.75,44.82,44.74,44.8,47203.0,38.5212,38.5814,38.5126,38.5642,47203.0
2019-09-06 11:00:00,44.8,44.91,44.8,44.81,71750.0,38.5642,38.6589,38.5642,38.5728,71750.0
2019-09-06 11:05:00,44.81,44.87,44.8,44.84,85266.0,38.5728,38.6245,38.5642,38.5987,85266.0
2019-09-06 11:10:00,44.84,44.95,44.82,44.93,151362.0,38.5987,38.6933,38.5814,38.6761,151362.0
2019-09-06 11:15:00,44.92,44.98,44.9,44.92,85117.0,38.6675,38.7192,38.6503,38.6675,85117.0
2019-09-06 11:20:00,44.92,45.01,44.92,44.97,91096.0,38.6675,38.745,38.6675,38.7106,91096.0
2019-09-06 11:25:00,44.96,44.97,44.85,44.97,120871.0,38.702,38.7106,38.6073,38.7106,120871.0
2019-09-06 11:30:00,44.97,44.97,44.85,44.89,170179.0,38.7106,38.7106,38.6073,38.6417,170179.0
2019-09-06 11:35:00,44.89,44.97,44.88,44.93,83602.0,38.6417,38.7106,38.6331,38.6761,83602.0
2019-09-06 11:40:00,44.93,44.95,44.91,44.92,94150.0,38.6761,38.6933,38.6589,38.6675,94150.0
2019-09-06 11:45:00,44.92,45.05,44.91,45.03,93816.0,38.6675,38.7794,38.6589,38.7622,93816.0
2019-09-06 11:50:00,45.03,45.1,45.02,45.07,70838.0,38.7622,38.8225,38.7536,38.7966,70838.0
2019-09-06 11:55:00,45.08,45.21,45.07,45.19,91542.0,38.8053,38.9172,38.7966,38.8999,91542.0
2019-09-06 12:00:00,45.2,45.3,45.13,45.27,160400.0,38.9085,38.9946,38.8483,38.9688,160400.0
2019-09-06 12:05:00,45.27,45.27,45.17,45.23,70442.0,38.9688,38.9688,38.8827,38.9344,70442.0
2019-09-06 12:10:00,45.23,45.27,45.2,45.24,93740.0,38.9344,38.9688,38.9085,38.943,93740.0
2019-09-06 12:15:00,45.25,45.27,45.17,45.2,89928.0,38.9516,38.9688,38.8827,38.9085,89928.0
2019-09-06 12:20:00,45.2,45.27,45.18,45.25,131915.0,38.9085,38.9688,38.8913,38.9516,131915.0
2019-09-06 12:25:00,45.25,45.38,45.21,45.31,313791.0,38.9516,39.0635,38.9172,39.0032,313791.0
2019-09-06 12:30:00,45.31,45.35,45.23,45.29,412248.0,39.0032,39.0377,38.9344,38.986,412248.0
2019-09-06 12:35:00,45.28,45.47,45.27,45.44,425453.0,38.9774,39.141,38.9688,39.1151,425453.0
2019-09-06 12:40:00,45.44,45.47,45.36,45.38,141671.0,39.1151,39.141,39.0463,39.0635,141671.0
2019-09-06 12:45:00,45.37,45.37,45.26,45.3,140347.0,39.0549,39.0549,38.9602,38.9946,140347.0
2019-09-06 12:50:00,45.29,45.31,45.26,45.29,86849.0,38.986,39.0032,38.9602,38.986,86849.0
2019-09-06 12:55:00,45.29,45.31,45.25,45.28,54219.0,38.986,39.0032,38.9516,38.9774,54219.0
2019-09-06 13:00:00,45.29,45.31,45.26,45.3,58314.0,38.986,39.0032,38.9602,38.9946,58314.0
2019-09-06 13:05:00,45.3,45.33,45.23,45.3,142187.0,38.9946,39.0205,38.9344,38.9946,142187.0
2019-09-06 13:10:00,45.3,45.38,45.29,45.38,40259.0,38.9946,39.0635,38.986,39.0635,40259.0
2019-09-06 13:15:00,45.38,45.4,45.32,45.35,78509.0,39.0635,39.0807,39.0118,39.0377,78509.0
2019-09-06 13:20:00,45.35,45.51,45.34,45.51,80109.0,39.0377,39.1754,39.0291,39.1754,80109.0
2019-09-06 13:25:00,45.5,45.58,45.46,45.55,122167.0,39.1668,39.2357,39.1324,39.2098,122167.0
2019-09-06 13:30:00,45.55,45.65,45.54,45.63,112997.0,39.2098,39.2959,39.2012,39.2787,112997.0
2019-09-06 13:35:00,45.64,45.65,45.58,45.62,93971.0,39.2873,39.2959,39.2357,39.2701,93971.0
2019-09-06 13:40:00,45.63,45.63,45.53,45.55,94585.0,39.2787,39.2787,39.1926,39.2098,94585.0
2019-09-06 13:45:00,45.56,45.57,45.5,45.57,58779.0,39.2184,39.227,39.1668,39.227,58779.0
2019-09-06 13:50:00,45.56,45.64,45.55,45.64,103667.0,39.2184,39.2873,39.2098,39.2873,103667.0
2019-09-06 13:55:00,45.64,45.78,45.63,45.74,153919.0,39.2873,39.4078,39.2787,39.3734,153919.0
2019-09-06 14:00:00,45.74,45.75,45.56,45.56,127639.0,39.3734,39.382,39.2184,39.2184,127639.0
2019-09-06 14:05:00,45.57,45.57,45.52,45.55,75150.0,39.227,39.227,39.184,39.2098,75150.0
2019-09-06 14:10:00,45.56,45.62,45.55,45.62,54758.0,39.2184,39.2701,39.2098,39.2701,54758.0
2019-09-06 14:15:00,45.62,45.63,45.58,45.6,44236.0,39.2701,39.2787,39.2357,39.2529,44236.0
2019-09-06 14:20:00,45.59,45.75,45.59,45.75,111139.0,39.2443,39.382,39.2443,39.382,111139.0
2019-09-06 14:25:00,45.75,45.81,45.71,45.78,143949.0,39.382,39.4336,39.3476,39.4078,143949.0
2019-09-06 14:30:00,45.79,45.79,45.57,45.59,87092.0,39.4164,39.4164,39.227,39.2443,87092.0
2019-09-06 14:35:00,45.59,45.62,45.53,45.53,88017.0,39.2443,39.2701,39.1926,39.1926,88017.0
2019-09-06 14:40:00,45.53,45.56,45.45,45.54,129430.0,39.1926,39.2184,39.1238,39.2012,129430.0
2019-09-06 14:45:00,45.53,45.61,45.49,45.6,74766.0,39.1926,39.2615,39.1582,39.2529,74766.0
2019-09-06 14:50:00,45.6,45.63,45.44,45.51,102229.0,39.2529,39.2787,39.1151,39.1754,102229.0
2019-09-06 14:55:00,45.51,45.55,45.47,45.55,60491.0,39.1754,39.2098,39.141,39.2098,60491.0
2019-09-06 15:00:00,45.55,45.57,45.49,45.5,66786.0,39.2098,39.227,39.1582,39.1668,66786.0
2019-09-06 15:05:00,45.49,45.56,45.49,45.55,65473.0,39.1582,39.2184,39.1582,39.2098,65473.0
2019-09-06 15:10:00,45.55,45.57,45.45,45.46,103748.0,39.2098,39.227,39.1238,39.1324,103748.0
2019-09-06 15:15:00,45.46,45.52,45.42,45.5,125128.0,39.1324,39.184,39.0979,39.1668,125128.0
2019-09-06 15:20:00,45.51,45.54,45.48,45.53,79865.0,39.1754,39.2012,39.1496,39.1926,79865.0
2019-09-06 15:25:00,45.53,45.54,45.47,45.53,114023.0,39.1926,39.2012,39.141,39.1926,114023.0
2019-09-06 15:30:00,45.53,45.56,45.48,45.5,119647.0,39.1926,39.2184,39.1496,39.1668,119647.0
2019-09-06 15:35:00,45.5,45.5,45.46,45.47,116367.0,39.1668,39.1668,39.1324,39.141,116367.0
2019-09-06 15:40:00,45.47,45.48,45.42,45.43,121580.0,39.141,39.1496,39.0979,39.1065,121580.0
2019-09-06 15:45:00,45.43,45.47,45.41,45.46,111317.0,39.1065,39.141,39.0893,39.1324,111317.0
2019-09-06 15:50:00,45.46,45.5,45.43,45.47,284373.0,39.1324,39.1668,39.1065,39.141,284373.0
2019-09-06 15:55:00,45.47,45.48,45.37,45.46,581765.0,39.141,39.1496,39.0549,39.1324,581765.0
2019-09-09 09:30:00,45.0,45.1,44.84,44.85,216665.0,39.4169,39.5045,39.2767,39.2855,216665.0
2019-09-09 09:35:00,44.84,44.9,44.65,44.75,91819.0,39.2767,39.3293,39.1103,39.1979,91819.0
2019-09-09 09:40:00,44.76,44.81,44.66,44.68,91313.0,39.2067,39.2505,39.1191,39.1366,91313.0
2019-09-09 09:45:00,44.69,44.74,44.57,44.62,110618.0,39.1453,39.1891,39.0402,39.084,110618.0
2019-09-09 09:50:00,44.63,44.68,44.53,44.54,71593.0,39.0928,39.1366,39.0052,39.014,71593.0
2019-09-09 09:55:00,44.54,44.76,44.53,44.68,126199.0,39.014,39.2067,39.0052,39.1366,126199.0
2019-09-09 10:00:00,44.68,44.8,44.66,44.74,130927.0,39.1366,39.2417,39.1191,39.1891,130927.0
2019-09-09 10:05:00,44.75,44.78,44.71,44.75,106653.0,39.1979,39.2242,39.1629,39.1979,106653.0
2019-09-09 10:10:00,44.75,44.76,44.66,44.73,144576.0,39.1979,39.2067,39.1191,39.1804,144576.0
2019-09-09 10:15:00,44.73,44.8,44.7,44.74,609930.0,39.1804,39.2417,39.1541,39.1891,609930.0
2019-09-09 10:20:00,44.73,44.83,44.67,44.82,145064.0,39.1804,39.268,39.1278,39.2592,145064.0
2019-09-09 10:25:00,44.82,44.87,44.74,44.8,253305.0,39.2592,39.303,39.1891,39.2417,253305.0
2019-09-09 10:30:00,44.81,44.83,44.63,44.66,135490.0,39.2505,39.268,39.0928,39.1191,135490.0
2019-09-09 10:35:00,44.66,44.78,44.61,44.68,130536.0,39.1191,39.2242,39.0753,39.1366,130536.0
2019-09-09 10:40:00,44.67,44.79,44.65,44.78,185387.0,39.1278,39.2329,39.1103,39.2242,185387.0
2019-09-09 10:45:00,44.78,44.83,44.76,44.82,131701.0,39.2242,39.268,39.2067,39.2592,131701.0
2019-09-09 10:50:00,44.82,44.82,44.69,44.7,84628.0,39.2592,39.2592,39.1453,39.1541,84628.0
2019-09-09 10:55:00,44.7,44.8,44.69,44.71,141780.0,39.1541,39.2417,39.1453,39.1629,141780.0
2019-09-09 11:00:00,44.71,44.8,44.71,44.76,94649.0,39.1629,39.2417,39.1629,39.2067,94649.0
2019-09-09 11:05:00,44.76,44.83,44.74,44.78,87782.0,39.2067,39.268,39.1891,39.2242,87782.0
2019-09-09 11:10:00,44.78,44.82,44.7,44.78,112643.0,39.2242,39.2592,39.1541,39.2242,112643.0
2019-09-09 11:15:00,44.77,44.77,44.66,44.71,121623.0,39.2154,39.2154,39.1191,39.1629,121623.0
2019-09-09 11:20:00,44.7,44.75,44.67,44.67,44094.0,39.1541,39.1979,39.1278,39.1278,44094.0
2019-09-09 11:25:00,44.66,44.72,44.62,44.68,127571.0,39.1191,39.1716,39.084,39.1366,127571.0
2019-09-09 11:30:00,44.67,44.76,44.66,44.75,45236.0,39.1278,39.2067,39.1191,39.1979,45236.0
2019-09-09 11:35:00,44.75,44.79,44.73,44.77,53797.0,39.1979,39.2329,39.1804,39.2154,53797.0
2019-09-09 11:40:00,44.77,44.78,44.72,44.75,56612.0,39.2154,39.2242,39.1716,39.1979,56612.0
2019-09-09 11:45:00,44.76,44.83,44.75,44.83,155133.0,39.2067,39.268,39.1979,39.268,155133.0
2019-09-09 11:50:00,44.82,44.86,44.76,44.84,127417.0,39.2592,39.2942,39.2067,39.2767,127417.0
2019-09-09 11:55:00,44.84,45.02,44.82,44.98,131420.0,39.2767,39.4344,39.2592,39.3994,131420.0
2019-09-09 12:00:00,44.98,44.99,44.85,44.9,58275.0,39.3994,39.4081,39.2855,39.3293,58275.0
2019-09-09 12:05:00,44.9,44.92,44.83,44.87,121514.0,39.3293,39.3468,39.268,39.303,121514.0
2019-09-09 12:10:00,44.87,44.9,44.81,44.81,83459.0,39.303,39.3293,39.2505,39.2505,83459.0
2019-09-09 12:15:00,44.82,44.83,44.72,44.72,81004.0,39.2592,39.268,39.1716,39.1716,81004.0
2019-09-09 12:20:00,44.73,44.77,44.68,44.77,79395.0,39.1804,39.2154,39.1366,39.2154,79395.0
2019-09-09 12:25:00,44.76,44.78,44.7,44.74,47016.0,39.2067,39.2242,39.1541,39.1891,47016.0
2019-09-09 12:30:00,44.74,44.76,44.69,44.71,50282.0,39.1891,39.2067,39.1453,39.1629,50282.0
2019-09-09 12:35:00,44.69,44.7,44.58,44.6,51098.0,39.1453,39.1541,39.049,39.0665,51098.0
2019-09-09 12:40:00,44.6,44.66,44.59,44.64,43399.0,39.0665,39.1191,39.0577,39.1015,43399.0
2019-09-09 12:45:00,44.65,44.65,44.6,44.64,35692.0,39.1103,39.1103,39.0665,39.1015,35692.0
2019-09-09 12:50:00,44.63,44.73,44.61,44.72,66496.0,39.0928,39.1804,39.0753,39.1716,66496.0
2019-09-09 12:55:00,44.73,44.76,44.67,44.69,48230.0,39.1804,39.2067,39.1278,39.1453,48230.0
2019-09-09 13:00:00,44.69,44.77,44.67,44.73,61463.0,39.1453,39.2154,39.1278,39.1804,61463.0
2019-09-09 13:05:00,44.73,44.77,44.71,44.74,61579.0,39.1804,39.2154,39.1629,39.1891,61579.0
2019-09-09 13:10:00,44.75,44.79,44.73,44.77,193940.0,39.1979,39.2329,39.1804,39.2154,193940.0
2019-09-09 13:15:00,44.77,44.84,44.76,44.84,154108.0,39.2154,39.2767,39.2067,39.2767,154108.0
2019-09-09 13:20:00,44.84,44.93,44.83,44.9,111285.0,39.2767,39.3556,39.268,39.3293,111285.0
2019-09-09 13:25:00,44.9,44.98,44.89,44.91,73947.0,39.3293,39.3994,39.3205,39.338,73947.0
2019-09-09 13:30:00,44.91,44.92,44.84,44.86,52308.0,39.338,39.3468,39.2767,39.2942,52308.0
2019-09-09 13:35:00,44.85,44.87,44.79,44.82,67989.0,39.2855,39.303,39.2329,39.2592,67989.0
2019-09-09 13:40:00,44.81,44.84,44.77,44.8,91042.0,39.2505,39.2767,39.2154,39.2417,91042.0
2019-09-09 13:45:00,44.8,44.89,44.78,44.84,89076.0,39.2417,39.3205,39.2242,39.2767,89076.0
2019-09-09 13:50:00,44.84,44.97,44.83,44.94,72053.0,39.2767,39.3906,39.268,39.3643,72053.0
2019-09-09 13:55:00,44.94,45.0,44.93,45.0,58261.0,39.3643,39.4169,39.3556,39.4169,58261.0
2019-09-09 14:00:00,44.99,45.04,44.96,44.97,148501.0,39.4081,39.4519,39.3818,39.3906,148501.0
2019-09-09 14:05:00,44.98,44.98,44.92,44.96,62775.0,39.3994,39.3994,39.3468,39.3818,62775.0
2019-09-09 14:10:00,44.95,45.03,44.94,44.99,64357.0,39.3731,39.4432,39.3643,39.4081,64357.0
2019-09-09 14:15:00,44.98,45.01,44.97,44.99,69753.0,39.3994,39.4256,39.3906,39.4081,69753.0
2019-09-09 14:20:00,44.99,45.0,44.93,44.96,55975.0,39.4081,39.4169,39.3556,39.3818,55975.0
2019-09-09 14:25:00,44.96,44.98,44.93,44.97,59711.0,39.3818,39.3994,39.3556,39.3906,59711.0
2019-09-09 14:30:00,44.97,44.97,44.94,44.97,49972.0,39.3906,39.3906,39.3643,39.3906,49972.0
2019-09-09 14:35:00,44.97,44.97,44.93,44.94,73341.0,39.3906,39.3906,39.3556,39.3643,73341.0
2019-09-09 14:40:00,44.95,44.96,44.93,44.96,98243.0,39.3731,39.3818,39.3556,39.3818,98243.0
2019-09-09 14:45:00,44.96,44.96,44.88,44.9,85346.0,39.3818,39.3818,39.3118,39.3293,85346.0
2019-09-09 14:50:00,44.9,44.9,44.86,44.87,47292.0,39.3293,39.3293,39.2942,39.303,47292.0
2019-09-09 14:55:00,44.87,44.91,44.86,44.91,61795.0,39.303,39.338,39.2942,39.338,61795.0
2019-09-09 15:00:00,44.91,44.95,44.89,44.91,66518.0,39.338,39.3731,39.3205,39.338,66518.0
2019-09-09 15:05:00,44.91,44.98,44.9,44.97,84084.0,39.338,39.3994,39.3293,39.3906,84084.0
2019-09-09 15:10:00,44.96,45.07,44.96,45.05,124546.0,39.3818,39.4782,39.3818,39.4607,124546.0
2019-09-09 15:15:00,45.05,45.13,45.03,45.1,109683.0,39.4607,39.5308,39.4432,39.5045,109683.0
2019-09-09 15:20:00,45.1,45.1,45.06,45.07,112186.0,39.5045,39.5045,39.4694,39.4782,112186.0
2019-09-09 15:25:00,45.07,45.08,45.02,45.02,112773.0,39.4782,39.487,39.4344,39.4344,112773.0
2019-09-09 15:30:00,45.03,45.05,44.99,45.01,129951.0,39.4432,39.4607,39.4081,39.4256,129951.0
2019-09-09 15:35:00,45.02,45.03,45.0,45.01,125141.0,39.4344,39.4432,39.4169,39.4256,125141.0
2019-09-09 15:40:00,45.02,45.08,45.01,45.05,181402.0,39.4344,39.487,39.4256,39.4607,181402.0
2019-09-09 15:45:00,45.05,45.06,45.01,45.03,218148.0,39.4607,39.4694,39.4256,39.4432,218148.0
2019-09-09 15:50:00,45.02,45.05,44.99,45.01,414523.0,39.4344,39.4607,39.4081,39.4256,414523.0
2019-09-09 15:55:00,45.01,45.08,44.97,44.97,692642.0,39.4256,39.487,39.3906,39.3906,692642.0
2019-09-10 09:30:00,45.3,45.6,45.22,45.38,192503.0,39.6797,39.9424,39.6096,39.7497,192503.0
2019-09-10 09:35:00,45.37,45.61,45.35,45.49,202060.0,39.741,39.9512,39.7235,39.8461,202060.0
2019-09-10 09:40:00,45.49,45.62,45.44,45.6,154898.0,39.8461,39.96,39.8023,39.9424,154898.0
2019-09-10 09:45:00,45.59,45.92,45.59,45.89,225623.0,39.9337,40.2227,39.9337,40.1965,225623.0
2019-09-10 09:50:00,45.87,46.12,45.87,46.04,207977.0,40.1789,40.3979,40.1789,40.3278,207977.0
2019-09-10 09:55:00,46.04,46.15,45.99,46.09,116989.0,40.3278,40.4242,40.2841,40.3716,116989.0
2019-09-10 10:00:00,46.08,46.27,46.08,46.26,142792.0,40.3629,40.5293,40.3629,40.5206,142792.0
2019-09-10 10:05:00,46.26,46.34,46.24,46.32,100782.0,40.5206,40.5906,40.503,40.5731,100782.0
2019-09-10 10:10:00,46.31,46.36,46.01,46.28,143472.0,40.5643,40.6081,40.3016,40.5381,143472.0
2019-09-10 10:15:00,46.27,46.3,46.13,46.17,100315.0,40.5293,40.5556,40.4067,40.4417,100315.0
2019-09-10 10:20:00,46.17,46.39,46.16,46.28,111625.0,40.4417,40.6344,40.433,40.5381,111625.0
2019-09-10 10:25:00,46.27,46.29,46.04,46.08,140796.0,40.5293,40.5468,40.3278,40.3629,140796.0
2019-09-10 10:30:00,46.08,46.1,45.93,46.01,120249.0,40.3629,40.3804,40.2315,40.3016,120249.0
2019-09-10 10:35:00,46.01,46.04,45.88,45.95,102304.0,40.3016,40.3278,40.1877,40.249,102304.0
2019-09-10 10:40:00,45.95,46.04,45.94,46.0,81460.0,40.249,40.3278,40.2403,40.2928,81460.0
2019-09-10 10:45:00,46.0,46.07,45.96,46.03,101683.0,40.2928,40.3541,40.2578,40.3191,101683.0
2019-09-10 10:50:00,46.03,46.05,45.88,45.91,109164.0,40.3191,40.3366,40.1877,40.214,109164.0
2019-09-10 10:55:00,45.91,46.0,45.91,45.98,81816.0,40.214,40.2928,40.214,40.2753,81816.0
2019-09-10 11:00:00,45.99,46.01,45.92,45.97,50949.0,40.2841,40.3016,40.2227,40.2665,50949.0
2019-09-10 11:05:00,45.97,46.09,45.96,46.05,90972.0,40.2665,40.3716,40.2578,40.3366,90972.0
2019-09-10 11:10:00,46.06,46.15,45.98,46.1,165100.0,40.3454,40.4242,40.2753,40.3804,165100.0
2019-09-10 11:15:00,46.1,46.2,46.1,46.18,73041.0,40.3804,40.468,40.3804,40.4505,73041.0
2019-09-10 11:20:00,46.18,46.23,46.13,46.21,87780.0,40.4505,40.4943,40.4067,40.4768,87780.0
2019-09-10 11:25:00,46.21,46.32,46.19,46.32,98258.0,40.4768,40.5731,40.4592,40.5731,98258.0
2019-09-10 11:30:00,46.31,46.33,46.24,46.31,57379.0,40.5643,40.5819,40.503,40.5643,57379.0
2019-09-10 11:35:00,46.32,46.35,46.25,46.3,82784.0,40.5731,40.5994,40.5118,40.5556,82784.0
2019-09-10 11:40:00,46.3,46.35,46.26,46.32,83347.0,40.5556,40.5994,40.5206,40.5731,83347.0
2019-09-10 11:45:00,46.32,46.58,46.32,46.5,104249.0,40.5731,40.8008,40.5731,40.7308,104249.0
2019-09-10 11:50:00,46.5,46.73,46.47,46.62,165176.0,40.7308,40.9322,40.7045,40.8359,165176.0
2019-09-10 11:55:00,46.61,46.67,46.55,46.56,79985.0,40.8271,40.8797,40.7746,40.7833,79985.0
2019-09-10 12:00:00,46.55,46.56,46.08,46.21,118309.0,40.7746,40.7833,40.3629,40.4768,118309.0
2019-09-10 12:05:00,46.22,46.31,46.14,46.29,104215.0,40.4855,40.5643,40.4154,40.5468,104215.0
2019-09-10 12:10:00,46.28,46.48,46.26,46.39,76788.0,40.5381,40.7133,40.5206,40.6344,76788.0
2019-09-10 12:15:00,46.4,46.41,46.28,46.32,66813.0,40.6432,40.6519,40.5381,40.5731,66813.0
2019-09-10 12:20:00,46.32,46.42,46.26,46.29,62659.0,40.5731,40.6607,40.5206,40.5468,62659.0
2019-09-10 12:25:00,46.28,46.31,46.25,46.27,56521.0,40.5381,40.5643,40.5118,40.5293,56521.0
2019-09-10 12:30:00,46.27,46.3,46.21,46.22,79633.0,40.5293,40.5556,40.4768,40.4855,79633.0
2019-09-10 12:35:00,46.22,46.22,46.14,46.22,58531.0,40.4855,40.4855,40.4154,40.4855,58531.0
2019-09-10 12:40:00,46.22,46.25,46.16,46.21,47986.0,40.4855,40.5118,40.433,40.4768,47986.0
2019-09-10 12:45:00,46.21,46.3,46.2,46.27,45562.0,40.4768,40.5556,40.468,40.5293,45562.0
2019-09-10 12:50:00,46.28,46.29,46.23,46.29,58992.0,40.5381,40.5468,40.4943,40.5468,58992.0
2019-09-10 12:55:00,46.29,46.39,46.28,46.36,173462.0,40.5468,40.6344,40.5381,40.6081,173462.0
2019-09-10 13:00:00,46.35,46.36,46.21,46.28,73461.0,40.5994,40.6081,40.4768,40.5381,73461.0
2019-09-10 13:05:00,46.29,46.32,46.18,46.2,57817.0,40.5468,40.5731,40.4505,40.468,57817.0
2019-09-10 13:10:00,46.19,46.2,46.13,46.15,68661.0,40.4592,40.468,40.4067,40.4242,68661.0
2019-09-10 13:15:00,46.15,46.15,46.05,46.1,101489.0,40.4242,40.4242,40.3366,40.3804,101489.0
2019-09-10 13:20:00,46.09,46.18,46.08,46.16,92167.0,40.3716,40.4505,40.3629,40.433,92167.0
2019-09-10 13:25:00,46.15,46.23,46.14,46.19,45776.0,40.4242,40.4943,40.4154,40.4592,45776.0
2019-09-10 13:30:00,46.2,46.3,46.2,46.28,137882.0,40.468,40.5556,40.468,40.5381,137882.0
2019-09-10 13:35:00,46.28,46.33,46.24,46.3,71897.0,40.5381,40.5819,40.503,40.5556,71897.0
2019-09-10 13:40:00,46.29,46.32,46.24,46.28,72802.0,40.5468,40.5731,40.503,40.5381,72802.0
2019-09-10 13:45:00,46.28,46.29,46.23,46.23,55225.0,40.5381,40.5468,40.4943,40.4943,55225.0
2019-09-10 13:50:00,46.24,46.28,46.24,46.28,54242.0,40.503,40.5381,40.503,40.5381,54242.0
2019-09-10 13:55:00,46.28,46.32,46.25,46.29,54367.0,40.5381,40.5731,40.5118,40.5468,54367.0
2019-09-10 14:00:00,46.28,46.4,46.26,46.27,59488.0,40.5381,40.6432,40.5206,40.5293,59488.0
2019-09-10 14:05:00,46.27,46.33,46.25,46.28,71664.0,40.5293,40.5819,40.5118,40.5381,71664.0
2019-09-10 14:10:00,46.29,46.3,46.24,46.28,49330.0,40.5468,40.5556,40.503,40.5381,49330.0
2019-09-10 14:15:00,46.28,46.31,46.2,46.25,80920.0,40.5381,40.5643,40.468,40.5118,80920.0
2019-09-10 14:20:00,46.26,46.27,46.21,46.23,61884.0,40.5206,40.5293,40.4768,40.4943,61884.0
2019-09-10 14:25:00,46.22,46.25,46.15,46.16,60005.0,40.4855,40.5118,40.4242,40.433,60005.0
2019-09-10 14:30:00,46.16,46.2,46.11,46.15,82416.0,40.433,40.468,40.3892,40.4242,82416.0
2019-09-10 14:35:00,46.15,46.15,46.04,46.07,112801.0,40.4242,40.4242,40.3278,40.3541,112801.0
2019-09-10 14:40:00,46.07,46.13,46.07,46.1,69721.0,40.3541,40.4067,40.3541,40.3804,69721.0
2019-09-10 14:45:00,46.09,46.09,45.99,46.0,86632.0,40.3716,40.3716,40.2841,40.2928,86632.0
2019-09-10 14:50:00,46.0,46.08,45.98,46.07,50419.0,40.2928,40.3629,40.2753,40.3541,50419.0
2019-09-10 14:55:00,46.08,46.21,46.05,46.16,56343.0,40.3629,40.4768,40.3366,40.433,56343.0
2019-09-10 15:00:00,46.16,46.23,46.14,46.18,86451.0,40.433,40.4943,40.4154,40.4505,86451.0
2019-09-10 15:05:00,46.18,46.2,46.14,46.16,59134.0,40.4505,40.468,40.4154,40.433,59134.0
2019-09-10 15:10:00,46.16,46.19,46.14,46.14,61424.0,40.433,40.4592,40.4154,40.4154,61424.0
2019-09-10 15:15:00,46.15,46.23,46.14,46.2,91567.0,40.4242,40.4943,40.4154,40.468,91567.0
2019-09-10 15:20:00,46.2,46.21,46.15,46.18,81792.0,40.468,40.4768,40.4242,40.4505,81792.0
2019-09-10 15:25:00,46.18,46.25,46.18,46.25,80031.0,40.4505,40.5118,40.4505,40.5118,80031.0
2019-09-10 15:30:00,46.25,46.31,46.25,46.27,105170.0,40.5118,40.5643,40.5118,40.5293,105170.0
2019-09-10 15:35:00,46.27,46.28,46.23,46.24,79557.0,40.5293,40.5381,40.4943,40.503,79557.0
2019-09-10 15:40:00,46.25,46.29,46.23,46.29,98046.0,40.5118,40.5468,40.4943,40.5468,98046.0
2019-09-10 15:45:00,46.28,46.36,46.28,46.3,128169.0,40.5381,40.6081,40.5381,40.5556,128169.0
2019-09-10 15:50:00,46.3,46.42,46.3,46.31,210474.0,40.5556,40.6607,40.5556,40.5643,210474.0
2019-09-10 15:55:00,46.32,46.41,46.26,46.41,392565.0,40.5731,40.6519,40.5206,40.6519,392565.0
2019-09-11 09:30:00,46.5,46.77,46.05,46.22,163380.0,40.7308,40.9673,40.3366,40.4855,163380.0
2019-09-11 09:35:00,46.17,46.2,45.67,46.2,170648.0,40.4417,40.468,40.0038,40.468,170648.0
2019-09-11 09:40:00,46.17,46.32,46.1,46.32,69348.0,40.4417,40.5731,40.3804,40.5731,69348.0
2019-09-11 09:45:00,46.34,46.5,46.34,46.48,61458.0,40.5906,40.7308,40.5906,40.7133,61458.0
2019-09-11 09:50:00,46.49,46.6,46.41,46.51,117667.0,40.722,40.8184,40.6519,40.7395,117667.0
2019-09-11 09:55:00,46.5,46.5,46.19,46.29,83692.0,40.7308,40.7308,40.4592,40.5468,83692.0
2019-09-11 10:00:00,46.29,46.52,46.26,46.37,74011.0,40.5468,40.7483,40.5206,40.6169,74011.0
2019-09-11 10:05:00,46.37,46.64,46.35,46.5,82303.0,40.6169,40.8534,40.5994,40.7308,82303.0
2019-09-11 10:10:00,46.48,46.61,46.47,46.5,59021.0,40.7133,40.8271,40.7045,40.7308,59021.0
2019-09-11 10:15:00,46.51,46.66,46.5,46.55,58814.0,40.7395,40.8709,40.7308,40.7746,58814.0
2019-09-11 10:20:00,46.57,46.6,46.46,46.46,115965.0,40.7921,40.8184,40.6957,40.6957,115965.0
2019-09-11 10:25:00,46.46,46.53,46.44,46.52,56764.0,40.6957,40.7571,40.6782,40.7483,56764.0
2019-09-11 10:30:00,46.53,46.57,46.33,46.34,70913.0,40.7571,40.7921,40.5819,40.5906,70913.0
2019-09-11 10:35:00,46.38,46.57,46.37,46.55,89571.0,40.6257,40.7921,40.6169,40.7746,89571.0
2019-09-11 10:40:00,46.55,46.65,46.52,46.65,51581.0,40.7746,40.8622,40.7483,40.8622,51581.0
2019-09-11 10:45:00,46.65,46.65,46.45,46.54,96981.0,40.8622,40.8622,40.687,40.7658,96981.0
2019-09-11 10:50:00,46.52,46.65,46.52,46.61,53415.0,40.7483,40.8622,40.7483,40.8271,53415.0
2019-09-11 10:55:00,46.6,46.64,46.52,46.53,49779.0,40.8184,40.8534,40.7483,40.7571,49779.0
2019-09-11 11:00:00,46.54,46.67,46.49,46.67,49032.0,40.7658,40.8797,40.722,40.8797,49032.0
2019-09-11 11:05:00,46.66,46.88,46.65,46.87,80441.0,40.8709,41.0636,40.8622,41.0549,80441.0
2019-09-11 11:10:00,46.88,46.9,46.71,46.78,51683.0,41.0636,41.0811,40.9147,40.976,51683.0
2019-09-11 11:15:00,46.78,46.82,46.71,46.73,77409.0,40.976,41.0111,40.9147,40.9322,77409.0
2019-09-11 11:20:00,46.73,46.79,46.62,46.62,59525.0,40.9322,40.9848,40.8359,40.8359,59525.0
2019-09-11 11:25:00,46.62,46.63,46.46,46.51,69182.0,40.8359,40.8446,40.6957,40.7395,69182.0
2019-09-11 11:30:00,46.51,46.64,46.51,46.63,44720.0,40.7395,40.8534,40.7395,40.8446,44720.0
2019-09-11 11:35:00,46.63,46.69,46.56,46.58,40809.0,40.8446,40.8972,40.7833,40.8008,40809.0
2019-09-11 11:40:00,46.59,46.59,46.16,46.27,160533.0,40.8096,40.8096,40.433,40.5293,160533.0
2019-09-11 11:45:00,46.26,46.29,46.14,46.17,86240.0,40.5206,40.5468,40.4154,40.4417,86240.0
2019-09-11 11:50:00,46.17,46.28,46.16,46.23,41424.0,40.4417,40.5381,40.433,40.4943,41424.0
2019-09-11 11:55:00,46.23,46.34,46.22,46.32,35210.0,40.4943,40.5906,40.4855,40.5731,35210.0
2019-09-11 12:00:00,46.32,46.52,46.3,46.51,85175.0,40.5731,40.7483,40.5556,40.7395,85175.0
2019-09-11 12:05:00,46.51,46.63,46.48,46.55,209215.0,40.7395,40.8446,40.7133,40.7746,209215.0
2019-09-11 12:10:00,46.54,46.55,46.35,46.36,42005.0,40.7658,40.7746,40.5994,40.6081,42005.0
2019-09-11 12:15:00,46.36,46.37,46.17,46.19,62351.0,40.6081,40.6169,40.4417,40.4592,62351.0
2019-09-11 12:20:00,46.19,46.23,46.11,46.12,45650.0,40.4592,40.4943,40.3892,40.3979,45650.0
2019-09-11 12:25:00,46.14,46.14,46.0,46.11,48820.0,40.4154,40.4154,40.2928,40.3892,48820.0
2019-09-11 12:30:00,46.12,46.15,46.05,46.12,33181.0,40.3979,40.4242,40.3366,40.3979,33181.0
2019-09-11 12:35:00,46.13,46.14,46.03,46.03,44530.0,40.4067,40.4154,40.3191,40.3191,44530.0
2019-09-11 12:40:00,46.03,46.15,46.0,46.14,34575.0,40.3191,40.4242,40.2928,40.4154,34575.0
2019-09-11 12:45:00,46.15,46.16,46.02,46.04,26713.0,40.4242,40.433,40.3103,40.3278,26713.0
2019-09-11 12:50:00,46.04,46.14,46.04,46.05,47426.0,40.3278,40.4154,40.3278,40.3366,47426.0
2019-09-11 12:55:00,46.05,46.23,46.04,46.12,59971.0,40.3366,40.4943,40.3278,40.3979,59971.0
2019-09-11 13:00:00,46.13,46.15,46.09,46.11,34919.0,40.4067,40.4242,40.3716,40.3892,34919.0
2019-09-11 13:05:00,46.1,46.12,46.05,46.05,26081.0,40.3804,40.3979,40.3366,40.3366,26081.0
2019-09-11 13:10:00,46.05,46.08,46.01,46.04,35564.0,40.3366,40.3629,40.3016,40.3278,35564.0
2019-09-11 13:15:00,46.03,46.07,46.01,46.03,37606.0,40.3191,40.3541,40.3016,40.3191,37606.0
2019-09-11 13:20:00,46.03,46.03,45.98,45.99,37504.0,40.3191,40.3191,40.2753,40.2841,37504.0
2019-09-11 13:25:00,45.99,46.06,45.99,46.02,26480.0,40.2841,40.3454,40.2841,40.3103,26480.0
2019-09-11 13:30:00,46.03,46.07,45.98,46.02,39307.0,40.3191,40.3541,40.2753,40.3103,39307.0
2019-09-11 13:35:00,46.02,46.18,46.01,46.18,35043.0,40.3103,40.4505,40.3016,40.4505,35043.0
2019-09-11 13:40:00,46.17,46.25,46.12,46.16,66931.0,40.4417,40.5118,40.3979,40.433,66931.0
2019-09-11 13:45:00,46.16,46.18,46.13,46.14,25918.0,40.433,40.4505,40.4067,40.4154,25918.0
2019-09-11 13:50:00,46.14,46.19,46.13,46.15,24417.0,40.4154,40.4592,40.4067,40.4242,24417.0
2019-09-11 13:55:00,46.15,46.24,46.14,46.15,37951.0,40.4242,40.503,40.4154,40.4242,37951.0
2019-09-11 14:00:00,46.15,46.22,46.15,46.22,49638.0,40.4242,40.4855,40.4242,40.4855,49638.0
2019-09-11 14:05:00,46.21,46.24,46.15,46.19,37718.0,40.4768,40.503,40.4242,40.4592,37718.0
2019-09-11 14:10:00,46.18,46.24,46.15,46.21,31047.0,40.4505,40.503,40.4242,40.4768,31047.0
2019-09-11 14:15:00,46.22,46.23,46.17,46.18,30284.0,40.4855,40.4943,40.4417,40.4505,30284.0
2019-09-11 14:20:00,46.18,46.3,46.18,46.26,72816.0,40.4505,40.5556,40.4505,40.5206,72816.0
2019-09-11 14:25:00,46.26,46.3,46.21,46.25,59803.0,40.5206,40.5556,40.4768,40.5118,59803.0
2019-09-11 14:30:00,46.25,46.28,46.21,46.26,107122.0,40.5118,40.5381,40.4768,40.5206,107122.0
2019-09-11 14:35:00,46.27,46.27,46.2,46.24,63976.0,40.5293,40.5293,40.468,40.503,63976.0
2019-09-11 14:40:00,46.23,46.24,46.14,46.22,57220.0,40.4943,40.503,40.4154,40.4855,57220.0
2019-09-11 14:45:00,46.23,46.39,46.22,46.34,68711.0,40.4943,40.6344,40.4855,40.5906,68711.0
2019-09-11 14:50:00,46.34,46.34,46.28,46.31,34707.0,40.5906,40.5906,40.5381,40.5643,34707.0
2019-09-11 14:55:00,46.32,46.36,46.31,46.35,39981.0,40.5731,40.6081,40.5643,40.5994,39981.0
2019-09-11 15:00:00,46.36,46.42,46.35,46.39,32254.0,40.6081,40.6607,40.5994,40.6344,32254.0
2019-09-11 15:05:00,46.39,46.39,46.31,46.35,68690.0,40.6344,40.6344,40.5643,40.5994,68690.0
2019-09-11 15:10:00,46.35,46.37,46.31,46.35,54351.0,40.5994,40.6169,40.5643,40.5994,54351.0
2019-09-11 15:15:00,46.35,46.36,46.31,46.34,40698.0,40.5994,40.6081,40.5643,40.5906,40698.0
2019-09-11 15:20:00,46.34,46.37,46.32,46.33,40596.0,40.5906,40.6169,40.5731,40.5819,40596.0
2019-09-11 15:25:00,46.33,46.35,46.27,46.3,39291.0,40.5819,40.5994,40.5293,40.5556,39291.0
2019-09-11 15:30:00,46.3,46.35,46.3,46.3,58920.0,40.5556,40.5994,40.5556,40.5556,58920.0
2019-09-11 15:35:00,46.3,46.34,46.27,46.3,78186.0,40.5556,40.5906,40.5293,40.5556,78186.0
2019-09-11 15:40:00,46.29,46.32,46.25,46.26,82607.0,40.5468,40.5731,40.5118,40.5206,82607.0
2019-09-11 15:45:00,46.26,46.39,46.24,46.39,203338.0,40.5206,40.6344,40.503,40.6344,203338.0
2019-09-11 15:50:00,46.39,46.42,46.34,46.41,394439.0,40.6344,40.6607,40.5906,40.6519,394439.0
2019-09-11 15:55:00,46.42,46.45,46.28,46.29,802660.0,40.6607,40.687,40.5381,40.5468,802660.0
2019-09-12 09:30:00,45.76,45.9,45.18,45.85,183369.0,40.0826,40.2052,39.5745,40.1614,183369.0
2019-09-12 09:35:00,45.88,45.88,45.69,45.78,70475.0,40.1877,40.1877,40.0213,40.1001,70475.0
2019-09-12 09:40:00,45.8,45.8,45.59,45.62,76207.0,40.1176,40.1176,39.9337,39.96,76207.0
2019-09-12 09:45:00,45.65,45.65,45.51,45.51,61754.0,39.9862,39.9862,39.8636,39.8636,61754.0
2019-09-12 09:50:00,45.52,45.63,45.4,45.59,85853.0,39.8724,39.9687,39.7673,39.9337,85853.0
2019-09-12 09:55:00,45.59,45.64,45.48,45.62,52194.0,39.9337,39.9775,39.8373,39.96,52194.0
2019-09-12 10:00:00,45.61,45.74,45.51,45.71,65743.0,39.9512,40.0651,39.8636,40.0388,65743.0
2019-09-12 10:05:00,45.73,45.81,45.71,45.78,79195.0,40.0563,40.1264,40.0388,40.1001,79195.0
2019-09-12 10:10:00,45.77,46.12,45.71,45.89,148853.0,40.0913,40.3979,40.0388,40.1965,148853.0
2019-09-12 10:15:00,45.9,46.06,45.87,45.91,55888.0,40.2052,40.3454,40.1789,40.214,55888.0
2019-09-12 10:20:00,45.92,46.01,45.84,45.84,41303.0,40.2227,40.3016,40.1527,40.1527,41303.0
2019-09-12 10:25:00,45.85,45.88,45.73,45.85,28742.0,40.1614,40.1877,40.0563,40.1614,28742.0
2019-09-12 10:30:00,45.85,45.89,45.74,45.75,35863.0,40.1614,40.1965,40.0651,40.0738,35863.0
2019-09-12 10:35:00,45.75,45.75,45.63,45.65,49199.0,40.0738,40.0738,39.9687,39.9862,49199.0
2019-09-12 10:40:00,45.65,45.71,45.6,45.63,80050.0,39.9862,40.0388,39.9424,39.9687,80050.0
2019-09-12 10:45:00,45.63,45.7,45.61,45.69,27788.0,39.9687,40.03,39.9512,40.0213,27788.0
2019-09-12 10:50:00,45.68,45.72,45.43,45.54,72607.0,40.0125,40.0475,39.7935,39.8899,72607.0
2019-09-12 10:55:00,45.52,45.63,45.52,45.57,39433.0,39.8724,39.9687,39.8724,39.9162,39433.0
2019-09-12 11:00:00,45.57,45.57,45.4,45.41,81779.0,39.9162,39.9162,39.7673,39.776,81779.0
2019-09-12 11:05:00,45.4,45.48,45.39,45.47,103779.0,39.7673,39.8373,39.7585,39.8286,103779.0
2019-09-12 11:10:00,45.47,45.48,45.37,45.45,88048.0,39.8286,39.8373,39.741,39.811,88048.0
2019-09-12 11:15:00,45.46,45.57,45.41,45.57,57870.0,39.8198,39.9162,39.776,39.9162,57870.0
2019-09-12 11:20:00,45.56,45.6,45.46,45.59,59983.0,39.9074,39.9424,39.8198,39.9337,59983.0
2019-09-12 11:25:00,45.58,45.64,45.49,45.59,38511.0,39.9249,39.9775,39.8461,39.9337,38511.0
2019-09-12 11:30:00,45.6,45.62,45.56,45.57,54946.0,39.9424,39.96,39.9074,39.9162,54946.0
2019-09-12 11:35:00,45.55,45.6,45.5,45.55,50501.0,39.8986,39.9424,39.8548,39.8986,50501.0
2019-09-12 11:40:00,45.55,45.62,45.48,45.62,128301.0,39.8986,39.96,39.8373,39.96,128301.0
2019-09-12 11:45:00,45.64,45.67,45.54,45.59,71045.0,39.9775,40.0038,39.8899,39.9337,71045.0
2019-09-12 11:50:00,45.58,45.6,45.51,45.53,60942.0,39.9249,39.9424,39.8636,39.8811,60942.0
2019-09-12 11:55:00,45.54,45.61,45.5,45.59,79476.0,39.8899,39.9512,39.8548,39.9337,79476.0
2019-09-12 12:00:00,45.59,45.61,45.51,45.53,35403.0,39.9337,39.9512,39.8636,39.8811,35403.0
2019-09-12 12:05:00,45.54,45.68,45.53,45.64,81376.0,39.8899,40.0125,39.8811,39.9775,81376.0
2019-09-12 12:10:00,45.63,45.67,45.57,45.59,57578.0,39.9687,40.0038,39.9162,39.9337,57578.0
2019-09-12 12:15:00,45.58,45.61,45.57,45.58,56516.0,39.9249,39.9512,39.9162,39.9249,56516.0
2019-09-12 12:20:00,45.6,45.7,45.52,45.7,151496.0,39.9424,40.03,39.8724,40.03,151496.0
2019-09-12 12:25:00,45.71,45.72,45.6,45.66,61752.0,40.0388,40.0475,39.9424,39.995,61752.0
2019-09-12 12:30:00,45.66,45.7,45.65,45.68,24459.0,39.995,40.03,39.9862,40.0125,24459.0
2019-09-12 12:35:00,45.69,45.7,45.68,45.69,44860.0,40.0213,40.03,40.0125,40.0213,44860.0
2019-09-12 12:40:00,45.7,45.73,45.68,45.71,62081.0,40.03,40.0563,40.0125,40.0388,62081.0
2019-09-12 12:45:00,45.72,45.73,45.66,45.69,35707.0,40.0475,40.0563,39.995,40.0213,35707.0
2019-09-12 12:50:00,45.68,45.7,45.67,45.7,35625.0,40.0125,40.03,40.0038,40.03,35625.0
2019-09-12 12:55:00,45.69,45.7,45.61,45.62,37939.0,40.0213,40.03,39.9512,39.96,37939.0
2019-09-12 13:00:00,45.63,45.76,45.63,45.71,42181.0,39.9687,40.0826,39.9687,40.0388,42181.0
2019-09-12 13:05:00,45.71,45.71,45.62,45.68,54631.0,40.0388,40.0388,39.96,40.0125,54631.0
2019-09-12 13:10:00,45.7,45.7,45.64,45.66,44283.0,40.03,40.03,39.9775,39.995,44283.0
2019-09-12 13:15:00,45.65,45.71,45.63,45.66,32015.0,39.9862,40.0388,39.9687,39.995,32015.0
2019-09-12 13:20:00,45.67,45.71,45.65,45.67,102104.0,40.0038,40.0388,39.9862,40.0038,102104.0
2019-09-12 13:25:00,45.67,45.7,45.66,45.68,91600.0,40.0038,40.03,39.995,40.0125,91600.0
2019-09-12 13:30:00,45.68,45.71,45.64,45.65,68943.0,40.0125,40.0388,39.9775,39.9862,68943.0
2019-09-12 13:35:00,45.66,45.71,45.61,45.63,78066.0,39.995,40.0388,39.9512,39.9687,78066.0
2019-09-12 13:40:00,45.64,45.69,45.63,45.67,78305.0,39.9775,40.0213,39.9687,40.0038,78305.0
2019-09-12 13:45:00,45.67,45.7,45.6,45.65,64000.0,40.0038,40.03,39.9424,39.9862,64000.0
2019-09-12 13:50:00,45.65,45.66,45.59,45.61,52799.0,39.9862,39.995,39.9337,39.9512,52799.0
2019-09-12 13:55:00,45.61,45.64,45.56,45.6,30945.0,39.9512,39.9775,39.9074,39.9424,30945.0
2019-09-12 14:00:00,45.6,45.62,45.5,45.56,104642.0,39.9424,39.96,39.8548,39.9074,104642.0
2019-09-12 14:05:00,45.56,45.56,45.5,45.53,48263.0,39.9074,39.9074,39.8548,39.8811,48263.0
2019-09-12 14:10:00,45.53,45.59,45.52,45.55,40606.0,39.8811,39.9337,39.8724,39.8986,40606.0
2019-09-12 14:15:00,45.55,45.59,45.54,45.55,51651.0,39.8986,39.9337,39.8899,39.8986,51651.0
2019-09-12 14:20:00,45.56,45.63,45.55,45.61,55676.0,39.9074,39.9687,39.8986,39.9512,55676.0
2019-09-12 14:25:00,45.62,45.68,45.57,45.65,134523.0,39.96,40.0125,39.9162,39.9862,134523.0
2019-09-12 14:30:00,45.66,45.73,45.64,45.66,82906.0,39.995,40.0563,39.9775,39.995,82906.0
2019-09-12 14:35:00,45.66,45.69,45.6,45.61,57258.0,39.995,40.0213,39.9424,39.9512,57258.0
2019-09-12 14:40:00,45.61,45.69,45.6,45.66,65697.0,39.9512,40.0213,39.9424,39.995,65697.0
2019-09-12 14:45:00,45.65,45.67,45.62,45.65,62168.0,39.9862,40.0038,39.96,39.9862,62168.0
2019-09-12 14:50:00,45.65,45.66,45.62,45.66,62863.0,39.9862,39.995,39.96,39.995,62863.0
2019-09-12 14:55:00,45.66,45.7,45.63,45.68,43472.0,39.995,40.03,39.9687,40.0125,43472.0
2019-09-12 15:00:00,45.67,45.69,45.61,45.68,180937.0,40.0038,40.0213,39.9512,40.0125,180937.0
2019-09-12 15:05:00,45.69,45.73,45.67,45.68,86817.0,40.0213,40.0563,40.0038,40.0125,86817.0
2019-09-12 15:10:00,45.69,45.69,45.63,45.66,65533.0,40.0213,40.0213,39.9687,39.995,65533.0
2019-09-12 15:15:00,45.66,45.69,45.63,45.64,51729.0,39.995,40.0213,39.9687,39.9775,51729.0
2019-09-12 15:20:00,45.64,45.67,45.63,45.64,43577.0,39.9775,40.0038,39.9687,39.9775,43577.0
2019-09-12 15:25:00,45.65,45.65,45.61,45.64,57578.0,39.9862,39.9862,39.9512,39.9775,57578.0
2019-09-12 15:30:00,45.63,45.66,45.62,45.64,53702.0,39.9687,39.995,39.96,39.9775,53702.0
2019-09-12 15:35:00,45.64,45.65,45.58,45.61,109942.0,39.9775,39.9862,39.9249,39.9512,109942.0
2019-09-12 15:40:00,45.6,45.65,45.56,45.61,102746.0,39.9424,39.9862,39.9074,39.9512,102746.0
2019-09-12 15:45:00,45.62,45.62,45.56,45.56,126956.0,39.96,39.96,39.9074,39.9074,126956.0
2019-09-12 15:50:00,45.57,45.58,45.48,45.49,293577.0,39.9162,39.9249,39.8373,39.8461,293577.0
2019-09-12 15:55:00,45.5,45.5,45.33,45.39,607074.0,39.8548,39.8548,39.7059,39.7585,607074.0
2019-09-13 09:30:00,46.0,46.4,45.86,46.21,230821.0,40.2928,40.6432,40.1702,40.4768,230821.0
2019-09-13 09:35:00,46.22,46.37,46.07,46.19,236915.0,40.4855,40.6169,40.3541,40.4592,236915.0
2019-09-13 09:40:00,46.2,46.35,46.08,46.08,77494.0,40.468,40.5994,40.3629,40.3629,77494.0
2019-09-13 09:45:00,46.08,46.17,45.89,46.07,58818.0,40.3629,40.4417,40.1965,40.3541,58818.0
2019-09-13 09:50:00,46.08,46.16,46.0,46.0,62455.0,40.3629,40.433,40.2928,40.2928,62455.0
2019-09-13 09:55:00,46.02,46.05,45.81,45.93,72768.0,40.3103,40.3366,40.1264,40.2315,72768.0
2019-09-13 10:00:00,45.93,45.96,45.82,45.92,41575.0,40.2315,40.2578,40.1351,40.2227,41575.0
2019-09-13 10:05:00,45.9,45.99,45.77,45.77,49465.0,40.2052,40.2841,40.0913,40.0913,49465.0
2019-09-13 10:10:00,45.78,45.81,45.6,45.61,103084.0,40.1001,40.1264,39.9424,39.9512,103084.0
2019-09-13 10:15:00,45.61,45.71,45.6,45.62,38585.0,39.9512,40.0388,39.9424,39.96,38585.0
2019-09-13 10:20:00,45.63,45.75,45.63,45.68,41454.0,39.9687,40.0738,39.9687,40.0125,41454.0
2019-09-13 10:25:00,45.68,45.78,45.67,45.73,36696.0,40.0125,40.1001,40.0038,40.0563,36696.0
2019-09-13 10:30:00,45.73,45.73,45.52,45.55,101794.0,40.0563,40.0563,39.8724,39.8986,101794.0
2019-09-13 10:35:00,45.55,45.58,45.5,45.53,78197.0,39.8986,39.9249,39.8548,39.8811,78197.0
2019-09-13 10:40:00,45.53,45.62,45.5,45.55,53504.0,39.8811,39.96,39.8548,39.8986,53504.0
2019-09-13 10:45:00,45.54,45.61,45.53,45.6,32806.0,39.8899,39.9512,39.8811,39.9424,32806.0
2019-09-13 10:50:00,45.6,45.61,45.55,45.59,52886.0,39.9424,39.9512,39.8986,39.9337,52886.0
2019-09-13 10:55:00,45.59,45.61,45.53,45.59,45749.0,39.9337,39.9512,39.8811,39.9337,45749.0
2019-09-13 11:00:00,45.58,45.59,45.45,45.52,59049.0,39.9249,39.9337,39.811,39.8724,59049.0
2019-09-13 11:05:00,45.51,45.6,45.48,45.59,35420.0,39.8636,39.9424,39.8373,39.9337,35420.0
2019-09-13 11:10:00,45.59,45.61,45.52,45.54,42891.0,39.9337,39.9512,39.8724,39.8899,42891.0
2019-09-13 11:15:00,45.54,45.54,45.48,45.49,38762.0,39.8899,39.8899,39.8373,39.8461,38762.0
2019-09-13 11:20:00,45.49,45.6,45.46,45.55,150624.0,39.8461,39.9424,39.8198,39.8986,150624.0
2019-09-13 11:25:00,45.55,45.62,45.53,45.55,65560.0,39.8986,39.96,39.8811,39.8986,65560.0
2019-09-13 11:30:00,45.56,45.68,45.54,45.65,34238.0,39.9074,40.0125,39.8899,39.9862,34238.0
2019-09-13 11:35:00,45.65,45.65,45.56,45.64,30759.0,39.9862,39.9862,39.9074,39.9775,30759.0
2019-09-13 11:40:00,45.65,45.7,45.62,45.68,56181.0,39.9862,40.03,39.96,40.0125,56181.0
2019-09-13 11:45:00,45.68,45.68,45.61,45.65,47004.0,40.0125,40.0125,39.9512,39.9862,47004.0
2019-09-13 11:50:00,45.65,45.66,45.6,45.63,42607.0,39.9862,39.995,39.9424,39.9687,42607.0
2019-09-13 11:55:00,45.63,45.68,45.59,45.6,38674.0,39.9687,40.0125,39.9337,39.9424,38674.0
2019-09-13 12:00:00,45.6,45.69,45.59,45.67,28091.0,39.9424,40.0213,39.9337,40.0038,28091.0
2019-09-13 12:05:00,45.66,45.67,45.6,45.61,21398.0,39.995,40.0038,39.9424,39.9512,21398.0
2019-09-13 12:10:00,45.61,45.64,45.59,45.62,33670.0,39.9512,39.9775,39.9337,39.96,33670.0
2019-09-13 12:15:00,45.63,45.67,45.62,45.65,138807.0,39.9687,40.0038,39.96,39.9862,138807.0
2019-09-13 12:20:00,45.65,45.69,45.55,45.57,128600.0,39.9862,40.0213,39.8986,39.9162,128600.0
2019-09-13 12:25:00,45.56,45.57,45.52,45.55,42059.0,39.9074,39.9162,39.8724,39.8986,42059.0
2019-09-13 12:30:00,45.55,45.64,45.54,45.62,402724.0,39.8986,39.9775,39.8899,39.96,402724.0
2019-09-13 12:35:00,45.62,45.65,45.54,45.55,78436.0,39.96,39.9862,39.8899,39.8986,78436.0
2019-09-13 12:40:00,45.55,45.6,45.51,45.52,35569.0,39.8986,39.9424,39.8636,39.8724,35569.0
2019-09-13 12:45:00,45.52,45.62,45.49,45.6,55036.0,39.8724,39.96,39.8461,39.9424,55036.0
2019-09-13 12:50:00,45.61,45.62,45.58,45.62,35924.0,39.9512,39.96,39.9249,39.96,35924.0
2019-09-13 12:55:00,45.62,45.65,45.6,45.62,40115.0,39.96,39.9862,39.9424,39.96,40115.0
2019-09-13 13:00:00,45.62,45.64,45.59,45.59,31522.0,39.96,39.9775,39.9337,39.9337,31522.0
2019-09-13 13:05:00,45.59,45.63,45.57,45.6,34967.0,39.9337,39.9687,39.9162,39.9424,34967.0
2019-09-13 13:10:00,45.59,45.62,45.45,45.53,112964.0,39.9337,39.96,39.811,39.8811,112964.0
2019-09-13 13:15:00,45.53,45.58,45.47,45.54,339827.0,39.8811,39.9249,39.8286,39.8899,339827.0
2019-09-13 13:20:00,45.54,45.71,45.54,45.67,68249.0,39.8899,40.0388,39.8899,40.0038,68249.0
2019-09-13 13:25:00,45.66,45.78,45.65,45.75,79485.0,39.995,40.1001,39.9862,40.0738,79485.0
2019-09-13 13:30:00,45.76,45.78,45.7,45.71,95495.0,40.0826,40.1001,40.03,40.0388,95495.0
2019-09-13 13:35:00,45.71,45.74,45.69,45.72,50978.0,40.0388,40.0651,40.0213,40.0475,50978.0
2019-09-13 13:40:00,45.72,45.73,45.68,45.69,45553.0,40.0475,40.0563,40.0125,40.0213,45553.0
2019-09-13 13:45:00,45.7,45.7,45.59,45.59,63728.0,40.03,40.03,39.9337,39.9337,63728.0
2019-09-13 13:50:00,45.59,45.63,45.56,45.62,75182.0,39.9337,39.9687,39.9074,39.96,75182.0
2019-09-13 13:55:00,45.62,45.64,45.59,45.61,32227.0,39.96,39.9775,39.9337,39.9512,32227.0
2019-09-13 14:00:00,45.6,45.7,45.6,45.68,42837.0,39.9424,40.03,39.9424,40.0125,42837.0
2019-09-13 14:05:00,45.69,45.7,45.65,45.66,35586.0,40.0213,40.03,39.9862,39.995,35586.0
2019-09-13 14:10:00,45.67,45.67,45.59,45.59,28575.0,40.0038,40.0038,39.9337,39.9337,28575.0
2019-09-13 14:15:00,45.59,45.64,45.58,45.61,46322.0,39.9337,39.9775,39.9249,39.9512,46322.0
2019-09-13 14:20:00,45.61,45.65,45.6,45.63,45270.0,39.9512,39.9862,39.9424,39.9687,45270.0
2019-09-13 14:25:00,45.64,45.71,45.63,45.7,71984.0,39.9775,40.0388,39.9687,40.03,71984.0
2019-09-13 14:30:00,45.7,45.71,45.62,45.65,41688.0,40.03,40.0388,39.96,39.9862,41688.0
2019-09-13 14:35:00,45.65,45.65,45.53,45.53,88426.0,39.9862,39.9862,39.8811,39.8811,88426.0
2019-09-13 14:40:00,45.54,45.54,45.44,45.45,152188.0,39.8899,39.8899,39.8023,39.811,152188.0
2019-09-13 14:45:00,45.44,45.46,45.34,45.36,124015.0,39.8023,39.8198,39.7147,39.7322,124015.0
2019-09-13 14:50:00,45.35,45.38,45.26,45.28,252688.0,39.7235,39.7497,39.6446,39.6621,252688.0
2019-09-13 14:55:00,45.27,45.31,45.1,45.14,355251.0,39.6534,39.6884,39.5045,39.5395,355251.0
2019-09-13 15:00:00,45.15,45.25,45.09,45.23,158712.0,39.5483,39.6359,39.4957,39.6183,158712.0
2019-09-13 15:05:00,45.22,45.26,45.07,45.08,191837.0,39.6096,39.6446,39.4782,39.487,191837.0
2019-09-13 15:10:00,45.08,45.13,44.96,45.0,251980.0,39.487,39.5308,39.3818,39.4169,251980.0
2019-09-13 15:15:00,45.0,45.19,44.99,45.16,275366.0,39.4169,39.5833,39.4081,39.557,275366.0
2019-09-13 15:20:00,45.16,45.25,45.16,45.25,93411.0,39.557,39.6359,39.557,39.6359,93411.0
2019-09-13 15:25:00,45.25,45.25,45.17,45.2,91697.0,39.6359,39.6359,39.5658,39.5921,91697.0
2019-09-13 15:30:00,45.2,45.22,45.14,45.2,146732.0,39.5921,39.6096,39.5395,39.5921,146732.0
2019-09-13 15:35:00,45.2,45.27,45.15,45.15,129216.0,39.5921,39.6534,39.5483,39.5483,129216.0
2019-09-13 15:40:00,45.16,45.17,45.05,45.16,284023.0,39.557,39.5658,39.4607,39.557,284023.0
2019-09-13 15:45:00,45.16,45.16,45.1,45.11,251063.0,39.557,39.557,39.5045,39.5132,251063.0
2019-09-13 15:50:00,45.11,45.14,45.01,45.02,400852.0,39.5132,39.5395,39.4256,39.4344,400852.0
2019-09-13 15:55:00,45.03,45.09,44.98,45.05,649638.0,39.4432,39.4957,39.3994,39.4607,649638.0
2019-09-16 09:30:00,47.61,48.11,47.38,47.93,1140044.0,41.7031,42.141,41.5016,41.9834,1140044.0
2019-09-16 09:35:00,47.92,48.46,47.73,48.46,817425.0,41.9746,42.4476,41.8082,42.4476,817425.0
2019-09-16 09:40:00,48.45,48.7,48.36,48.48,798797.0,42.4388,42.6578,42.36,42.4651,798797.0
2019-09-16 09:45:00,48.48,48.52,48.22,48.45,738986.0,42.4651,42.5002,42.2374,42.4388,738986.0
2019-09-16 09:50:00,48.46,48.75,48.38,48.63,508798.0,42.4476,42.7016,42.3775,42.5965,508798.0
2019-09-16 09:55:00,48.64,48.85,48.46,48.52,369763.0,42.6053,42.7892,42.4476,42.5002,369763.0
2019-09-16 10:00:00,48.53,48.58,47.95,47.99,450723.0,42.5089,42.5527,42.0009,42.0359,450723.0
2019-09-16 10:05:00,48.02,48.08,47.69,47.9,225582.0,42.0622,42.1147,41.7731,41.9571,225582.0
2019-09-16 10:10:00,47.91,48.04,47.77,47.99,202599.0,41.9658,42.0797,41.8432,42.0359,202599.0
2019-09-16 10:15:00,47.98,48.01,47.73,47.73,219852.0,42.0272,42.0534,41.8082,41.8082,219852.0
2019-09-16 10:20:00,47.74,47.97,47.68,47.74,205771.0,41.8169,42.0184,41.7644,41.8169,205771.0
2019-09-16 10:25:00,47.74,47.93,47.67,47.86,245727.0,41.8169,41.9834,41.7556,41.922,245727.0
2019-09-16 10:30:00,47.87,47.95,47.72,47.8,82172.0,41.9308,42.0009,41.7994,41.8695,82172.0
2019-09-16 10:35:00,47.82,47.85,47.7,47.71,226801.0,41.887,41.9133,41.7819,41.7907,226801.0
2019-09-16 10:40:00,47.72,47.81,47.68,47.7,134958.0,41.7994,41.8782,41.7644,41.7819,134958.0
2019-09-16 10:45:00,47.71,48.0,47.68,47.98,144350.0,41.7907,42.0447,41.7644,42.0272,144350.0
2019-09-16 10:50:00,47.97,48.07,47.87,47.9,251063.0,42.0184,42.106,41.9308,41.9571,251063.0
2019-09-16 10:55:00,47.89,47.9,47.77,47.86,159171.0,41.9483,41.9571,41.8432,41.922,159171.0
2019-09-16 11:00:00,47.86,47.98,47.83,47.86,255617.0,41.922,42.0272,41.8958,41.922,255617.0
2019-09-16 11:05:00,47.86,47.91,47.82,47.89,252989.0,41.922,41.9658,41.887,41.9483,252989.0
2019-09-16 11:10:00,47.89,47.99,47.87,47.95,202629.0,41.9483,42.0359,41.9308,42.0009,202629.0
2019-09-16 11:15:00,47.94,47.98,47.82,47.94,386232.0,41.9921,42.0272,41.887,41.9921,386232.0
2019-09-16 11:20:00,47.94,47.99,47.91,47.95,212438.0,41.9921,42.0359,41.9658,42.0009,212438.0
2019-09-16 11:25:00,47.95,47.97,47.87,47.91,196086.0,42.0009,42.0184,41.9308,41.9658,196086.0
2019-09-16 11:30:00,47.91,47.91,47.63,47.69,161569.0,41.9658,41.9658,41.7206,41.7731,161569.0
2019-09-16 11:35:00,47.68,47.9,47.67,47.88,84928.0,41.7644,41.9571,41.7556,41.9396,84928.0
2019-09-16 11:40:00,47.88,47.95,47.78,47.84,102965.0,41.9396,42.0009,41.852,41.9045,102965.0
2019-09-16 11:45:00,47.84,47.92,47.81,47.86,191489.0,41.9045,41.9746,41.8782,41.922,191489.0
2019-09-16 11:50:00,47.85,47.92,47.81,47.88,104882.0,41.9133,41.9746,41.8782,41.9396,104882.0
2019-09-16 11:55:00,47.88,47.92,47.85,47.91,80828.0,41.9396,41.9746,41.9133,41.9658,80828.0
2019-09-16 12:00:00,47.91,47.93,47.91,47.93,78557.0,41.9658,41.9834,41.9658,41.9834,78557.0
2019-09-16 12:05:00,47.93,47.99,47.88,47.94,179242.0,41.9834,42.0359,41.9396,41.9921,179242.0
2019-09-16 12:10:00,47.94,47.96,47.87,47.93,79479.0,41.9921,42.0096,41.9308,41.9834,79479.0
2019-09-16 12:15:00,47.94,47.94,47.91,47.93,116297.0,41.9921,41.9921,41.9658,41.9834,116297.0
2019-09-16 12:20:00,47.93,47.97,47.88,47.93,113879.0,41.9834,42.0184,41.9396,41.9834,113879.0
2019-09-16 12:25:00,47.93,47.93,47.86,47.93,123212.0,41.9834,41.9834,41.922,41.9834,123212.0
2019-09-16 12:30:00,47.93,48.0,47.92,47.96,235149.0,41.9834,42.0447,41.9746,42.0096,235149.0
2019-09-16 12:35:00,47.96,48.1,47.89,48.09,959569.0,42.0096,42.1323,41.9483,42.1235,959569.0
2019-09-16 12:40:00,48.1,48.18,48.09,48.17,429541.0,42.1323,42.2023,42.1235,42.1936,429541.0
2019-09-16 12:45:00,48.18,48.18,48.11,48.13,205892.0,42.2023,42.2023,42.141,42.1585,205892.0
2019-09-16 12:50:00,48.13,48.28,48.1,48.25,199193.0,42.1585,42.2899,42.1323,42.2637,199193.0
2019-09-16 12:55:00,48.23,48.24,48.13,48.19,318528.0,42.2461,42.2549,42.1585,42.2111,318528.0
2019-09-16 13:00:00,48.19,48.3,48.15,48.23,188754.0,42.2111,42.3075,42.1761,42.2461,188754.0
2019-09-16 13:05:00,48.22,48.27,48.17,48.27,107667.0,42.2374,42.2812,42.1936,42.2812,107667.0
2019-09-16 13:10:00,48.26,48.28,48.2,48.24,151995.0,42.2724,42.2899,42.2199,42.2549,151995.0
2019-09-16 13:15:00,48.23,48.26,48.19,48.24,354025.0,42.2461,42.2724,42.2111,42.2549,354025.0
2019-09-16 13:20:00,48.24,48.34,48.23,48.26,554410.0,42.2549,42.3425,42.2461,42.2724,554410.0
2019-09-16 13:25:00,48.26,48.35,48.25,48.34,426948.0,42.2724,42.3512,42.2637,42.3425,426948.0
2019-09-16 13:30:00,48.34,48.46,48.32,48.38,186295.0,42.3425,42.4476,42.325,42.3775,186295.0
2019-09-16 13:35:00,48.38,48.44,48.28,48.43,207317.0,42.3775,42.4301,42.2899,42.4213,207317.0
2019-09-16 13:40:00,48.43,48.48,48.39,48.43,210000.0,42.4213,42.4651,42.3863,42.4213,210000.0
2019-09-16 13:45:00,48.44,48.48,48.34,48.37,189355.0,42.4301,42.4651,42.3425,42.3688,189355.0
2019-09-16 13:50:00,48.37,48.39,48.3,48.36,137838.0,42.3688,42.3863,42.3075,42.36,137838.0
2019-09-16 13:55:00,48.36,48.38,48.3,48.36,230283.0,42.36,42.3775,42.3075,42.36,230283.0
2019-09-16 14:00:00,48.36,48.4,48.25,48.27,147421.0,42.36,42.395,42.2637,42.2812,147421.0
2019-09-16 14:05:00,48.25,48.26,48.04,48.11,134606.0,42.2637,42.2724,42.0797,42.141,134606.0
2019-09-16 14:10:00,48.11,48.17,48.0,48.01,110734.0,42.141,42.1936,42.0447,42.0534,110734.0
2019-09-16 14:15:00,48.01,48.01,47.89,47.98,132241.0,42.0534,42.0534,41.9483,42.0272,132241.0
2019-09-16 14:20:00,47.97,47.99,47.72,47.76,222934.0,42.0184,42.0359,41.7994,41.8344,222934.0
2019-09-16 14:25:00,47.76,47.9,47.74,47.89,201627.0,41.8344,41.9571,41.8169,41.9483,201627.0
2019-09-16 14:30:00,47.88,47.95,47.8,47.86,217119.0,41.9396,42.0009,41.8695,41.922,217119.0
2019-09-16 14:35:00,47.86,48.06,47.86,47.99,139356.0,41.922,42.0972,41.922,42.0359,139356.0
2019-09-16 14:40:00,48.0,48.1,47.97,48.04,127464.0,42.0447,42.1323,42.0184,42.0797,127464.0
2019-09-16 14:45:00,48.05,48.08,47.99,47.99,147412.0,42.0885,42.1147,42.0359,42.0359,147412.0
2019-09-16 14:50:00,48.0,48.08,47.97,47.98,138566.0,42.0447,42.1147,42.0184,42.0272,138566.0
2019-09-16 14:55:00,47.99,48.07,47.99,48.03,97415.0,42.0359,42.106,42.0359,42.0709,97415.0
2019-09-16 15:00:00,48.03,48.04,47.87,48.03,275830.0,42.0709,42.0797,41.9308,42.0709,275830.0
2019-09-16 15:05:00,48.04,48.1,48.0,48.05,199246.0,42.0797,42.1323,42.0447,42.0885,199246.0
2019-09-16 15:10:00,48.05,48.07,48.01,48.03,233200.0,42.0885,42.106,42.0534,42.0709,233200.0
2019-09-16 15:15:00,48.03,48.1,48.0,48.03,359772.0,42.0709,42.1323,42.0447,42.0709,359772.0
2019-09-16 15:20:00,48.03,48.07,48.0,48.04,446487.0,42.0709,42.106,42.0447,42.0797,446487.0
2019-09-16 15:25:00,48.04,48.1,48.0,48.07,325764.0,42.0797,42.1323,42.0447,42.106,325764.0
2019-09-16 15:30:00,48.07,48.16,48.06,48.09,175683.0,42.106,42.1848,42.0972,42.1235,175683.0
2019-09-16 15:35:00,48.09,48.09,47.87,47.91,166757.0,42.1235,42.1235,41.9308,41.9658,166757.0
2019-09-16 15:40:00,47.9,47.99,47.85,47.98,153857.0,41.9571,42.0359,41.9133,42.0272,153857.0
2019-09-16 15:45:00,47.99,48.0,47.89,47.89,505866.0,42.0359,42.0447,41.9483,41.9483,505866.0
2019-09-16 15:50:00,47.9,47.96,47.9,47.91,420757.0,41.9571,42.0096,41.9571,41.9658,420757.0
2019-09-16 15:55:00,47.91,47.95,47.79,47.8,739439.0,41.9658,42.0009,41.8607,41.8695,739439.0
2019-09-17 09:30:00,47.92,47.95,47.05,47.52,265940.0,41.9746,42.0009,41.2125,41.6242,265940.0
2019-09-17 09:35:00,47.5,47.64,46.93,47.14,207196.0,41.6067,41.7293,41.1074,41.2914,207196.0
2019-09-17 09:40:00,47.11,47.18,46.27,46.29,203127.0,41.2651,41.3264,40.5293,40.5468,203127.0
2019-09-17 09:45:00,46.32,46.54,46.19,46.32,208558.0,40.5731,40.7658,40.4592,40.5731,208558.0
2019-09-17 09:50:00,46.32,46.32,45.8,46.05,197386.0,40.5731,40.5731,40.1176,40.3366,197386.0
2019-09-17 09:55:00,46.06,46.27,46.03,46.24,110382.0,40.3454,40.5293,40.3191,40.503,110382.0
2019-09-17 10:00:00,46.25,46.3,46.13,46.14,103320.0,40.5118,40.5556,40.4067,40.4154,103320.0
2019-09-17 10:05:00,46.13,46.2,46.03,46.11,99042.0,40.4067,40.468,40.3191,40.3892,99042.0
2019-09-17 10:10:00,46.11,46.17,45.95,45.98,152006.0,40.3892,40.4417,40.249,40.2753,152006.0
2019-09-17 10:15:00,46.0,46.13,45.86,45.93,80425.0,40.2928,40.4067,40.1702,40.2315,80425.0
2019-09-17 10:20:00,45.94,46.06,45.92,46.02,72230.0,40.2403,40.3454,40.2227,40.3103,72230.0
2019-09-17 10:25:00,46.03,46.14,45.98,46.06,66311.0,40.3191,40.4154,40.2753,40.3454,66311.0
2019-09-17 10:30:00,46.05,46.14,46.02,46.11,145501.0,40.3366,40.4154,40.3103,40.3892,145501.0
2019-09-17 10:35:00,46.11,46.24,46.08,46.12,75249.0,40.3892,40.503,40.3629,40.3979,75249.0
2019-09-17 10:40:00,46.12,46.28,46.12,46.21,104144.0,40.3979,40.5381,40.3979,40.4768,104144.0
2019-09-17 10:45:00,46.21,46.39,46.19,46.35,45043.0,40.4768,40.6344,40.4592,40.5994,45043.0
2019-09-17 10:50:00,46.35,46.35,46.22,46.29,68303.0,40.5994,40.5994,40.4855,40.5468,68303.0
2019-09-17 10:55:00,46.3,46.38,46.3,46.33,39002.0,40.5556,40.6257,40.5556,40.5819,39002.0
2019-09-17 11:00:00,46.33,46.45,46.3,46.31,60981.0,40.5819,40.687,40.5556,40.5643,60981.0
2019-09-17 11:05:00,46.3,46.37,46.26,46.34,178073.0,40.5556,40.6169,40.5206,40.5906,178073.0
2019-09-17 11:10:00,46.33,46.33,46.17,46.23,124003.0,40.5819,40.5819,40.4417,40.4943,124003.0
2019-09-17 11:15:00,46.23,46.25,46.18,46.18,67417.0,40.4943,40.5118,40.4505,40.4505,67417.0
2019-09-17 11:20:00,46.17,46.29,46.17,46.25,80330.0,40.4417,40.5468,40.4417,40.5118,80330.0
2019-09-17 11:25:00,46.24,46.27,46.18,46.19,57360.0,40.503,40.5293,40.4505,40.4592,57360.0
2019-09-17 11:30:00,46.18,46.2,46.08,46.1,48239.0,40.4505,40.468,40.3629,40.3804,48239.0
2019-09-17 11:35:00,46.08,46.11,46.04,46.05,52141.0,40.3629,40.3892,40.3278,40.3366,52141.0
2019-09-17 11:40:00,46.07,46.08,46.03,46.04,54455.0,40.3541,40.3629,40.3191,40.3278,54455.0
2019-09-17 11:45:00,46.03,46.08,45.98,45.98,65198.0,40.3191,40.3629,40.2753,40.2753,65198.0
2019-09-17 11:50:00,45.98,46.0,45.88,45.98,94424.0,40.2753,40.2928,40.1877,40.2753,94424.0
2019-09-17 11:55:00,45.97,45.99,45.89,45.99,46658.0,40.2665,40.2841,40.1965,40.2841,46658.0
2019-09-17 12:00:00,46.0,46.05,45.94,46.05,111407.0,40.2928,40.3366,40.2403,40.3366,111407.0
2019-09-17 12:05:00,46.05,46.15,46.01,46.13,507756.0,40.3366,40.4242,40.3016,40.4067,507756.0
2019-09-17 12:10:00,46.13,46.14,46.06,46.08,96118.0,40.4067,40.4154,40.3454,40.3629,96118.0
2019-09-17 12:15:00,46.07,46.11,46.03,46.04,114637.0,40.3541,40.3892,40.3191,40.3278,114637.0
2019-09-17 12:20:00,46.04,46.05,45.92,45.97,91704.0,40.3278,40.3366,40.2227,40.2665,91704.0
2019-09-17 12:25:00,45.97,45.98,45.89,45.9,72229.0,40.2665,40.2753,40.1965,40.2052,72229.0
2019-09-17 12:30:00,45.91,45.95,45.88,45.91,89253.0,40.214,40.249,40.1877,40.214,89253.0
2019-09-17 12:35:00,45.91,45.93,45.83,45.91,90018.0,40.214,40.2315,40.1439,40.214,90018.0
2019-09-17 12:40:00,45.9,45.92,45.81,45.82,74185.0,40.2052,40.2227,40.1264,40.1351,74185.0
2019-09-17 12:45:00,45.81,45.91,45.78,45.85,69641.0,40.1264,40.214,40.1001,40.1614,69641.0
2019-09-17 12:50:00,45.84,45.88,45.81,45.85,92030.0,40.1527,40.1877,40.1264,40.1614,92030.0
2019-09-17 12:55:00,45.85,46.13,45.84,46.08,123838.0,40.1614,40.4067,40.1527,40.3629,123838.0
2019-09-17 13:00:00,46.07,46.07,45.96,46.0,92213.0,40.3541,40.3541,40.2578,40.2928,92213.0
2019-09-17 13:05:00,45.99,46.02,45.97,46.02,42059.0,40.2841,40.3103,40.2665,40.3103,42059.0
2019-09-17 13:10:00,46.02,46.04,45.97,46.02,74150.0,40.3103,40.3278,40.2665,40.3103,74150.0
2019-09-17 13:15:00,46.02,46.03,45.98,45.99,54608.0,40.3103,40.3191,40.2753,40.2841,54608.0
2019-09-17 13:20:00,46.0,46.06,45.99,46.01,144742.0,40.2928,40.3454,40.2841,40.3016,144742.0
2019-09-17 13:25:00,46.01,46.04,45.99,46.01,86500.0,40.3016,40.3278,40.2841,40.3016,86500.0
2019-09-17 13:30:00,46.01,46.06,45.97,46.01,125507.0,40.3016,40.3454,40.2665,40.3016,125507.0
2019-09-17 13:35:00,46.0,46.02,45.67,45.68,114139.0,40.2928,40.3103,40.0038,40.0125,114139.0
2019-09-17 13:40:00,45.68,45.79,45.62,45.72,87457.0,40.0125,40.1089,39.96,40.0475,87457.0
2019-09-17 13:45:00,45.72,45.77,45.27,45.44,246898.0,40.0475,40.0913,39.6534,39.8023,246898.0
2019-09-17 13:50:00,45.45,45.59,45.44,45.54,72700.0,39.811,39.9337,39.8023,39.8899,72700.0
2019-09-17 13:55:00,45.52,45.58,45.44,45.5,89462.0,39.8724,39.9249,39.8023,39.8548,89462.0
2019-09-17 14:00:00,45.51,45.58,45.44,45.48,98869.0,39.8636,39.9249,39.8023,39.8373,98869.0
2019-09-17 14:05:00,45.48,45.56,45.42,45.45,60802.0,39.8373,39.9074,39.7848,39.811,60802.0
2019-09-17 14:10:00,45.45,45.56,45.44,45.48,97275.0,39.811,39.9074,39.8023,39.8373,97275.0
2019-09-17 14:15:00,45.49,45.56,45.47,45.48,104348.0,39.8461,39.9074,39.8286,39.8373,104348.0
2019-09-17 14:20:00,45.48,45.5,45.34,45.34,142753.0,39.8373,39.8548,39.7147,39.7147,142753.0
2019-09-17 14:25:00,45.34,45.53,45.33,45.49,88279.0,39.7147,39.8811,39.7059,39.8461,88279.0
2019-09-17 14:30:00,45.48,45.5,45.38,45.4,176142.0,39.8373,39.8548,39.7497,39.7673,176142.0
2019-09-17 14:35:00,45.4,45.42,45.38,45.42,90829.0,39.7673,39.7848,39.7497,39.7848,90829.0
2019-09-17 14:40:00,45.42,45.42,45.38,45.41,142075.0,39.7848,39.7848,39.7497,39.776,142075.0
2019-09-17 14:45:00,45.41,45.44,45.38,45.39,194353.0,39.776,39.8023,39.7497,39.7585,194353.0
2019-09-17 14:50:00,45.39,45.45,45.38,45.41,109508.0,39.7585,39.811,39.7497,39.776,109508.0
2019-09-17 14:55:00,45.42,45.45,45.39,45.44,168143.0,39.7848,39.811,39.7585,39.8023,168143.0
2019-09-17 15:00:00,45.44,45.44,45.33,45.34,246699.0,39.8023,39.8023,39.7059,39.7147,246699.0
2019-09-17 15:05:00,45.35,45.41,45.35,45.38,145391.0,39.7235,39.776,39.7235,39.7497,145391.0
2019-09-17 15:10:00,45.39,45.42,45.39,45.41,142898.0,39.7585,39.7848,39.7585,39.776,142898.0
2019-09-17 15:15:00,45.41,45.42,45.36,45.4,180858.0,39.776,39.7848,39.7322,39.7673,180858.0
2019-09-17 15:20:00,45.4,45.5,45.36,45.42,160701.0,39.7673,39.8548,39.7322,39.7848,160701.0
2019-09-17 15:25:00,45.41,45.48,45.38,45.41,261728.0,39.776,39.8373,39.7497,39.776,261728.0
2019-09-17 15:30:00,45.41,45.42,45.37,45.39,159775.0,39.776,39.7848,39.741,39.7585,159775.0
2019-09-17 15:35:00,45.39,45.43,45.36,45.38,161228.0,39.7585,39.7935,39.7322,39.7497,161228.0
2019-09-17 15:40:00,45.38,45.4,45.32,45.33,296228.0,39.7497,39.7673,39.6972,39.7059,296228.0
2019-09-17 15:45:00,45.34,45.35,45.31,45.32,231980.0,39.7147,39.7235,39.6884,39.6972,231980.0
2019-09-17 15:50:00,45.32,45.34,45.22,45.25,569792.0,39.6972,39.7147,39.6096,39.6359,569792.0
2019-09-17 15:55:00,45.25,45.29,45.14,45.15,986758.0,39.6359,39.6709,39.5395,39.5483,986758.0
2019-09-18 09:30:00,44.85,45.04,44.68,44.78,227392.0,39.2855,39.4519,39.1366,39.2242,227392.0
2019-09-18 09:35:00,44.77,45.18,44.77,45.09,233971.0,39.2154,39.5745,39.2154,39.4957,233971.0
2019-09-18 09:40:00,45.07,45.14,44.91,45.06,128190.0,39.4782,39.5395,39.338,39.4694,128190.0
2019-09-18 09:45:00,45.07,45.09,44.98,45.03,209468.0,39.4782,39.4957,39.3994,39.4432,209468.0
2019-09-18 09:50:00,45.04,45.12,44.92,45.09,160056.0,39.4519,39.522,39.3468,39.4957,160056.0
2019-09-18 09:55:00,45.09,45.1,45.0,45.01,88596.0,39.4957,39.5045,39.4169,39.4256,88596.0
2019-09-18 10:00:00,45.01,45.06,44.91,44.93,87578.0,39.4256,39.4694,39.338,39.3556,87578.0
2019-09-18 10:05:00,44.93,45.06,44.92,45.04,89635.0,39.3556,39.4694,39.3468,39.4519,89635.0
2019-09-18 10:10:00,45.03,45.05,44.92,45.0,72061.0,39.4432,39.4607,39.3468,39.4169,72061.0
2019-09-18 10:15:00,45.0,45.04,44.94,44.99,62058.0,39.4169,39.4519,39.3643,39.4081,62058.0
2019-09-18 10:20:00,44.98,45.05,44.92,45.0,128934.0,39.3994,39.4607,39.3468,39.4169,128934.0
2019-09-18 10:25:00,45.0,45.04,44.98,45.01,57257.0,39.4169,39.4519,39.3994,39.4256,57257.0
2019-09-18 10:30:00,45.0,45.08,44.95,45.04,228882.0,39.4169,39.487,39.3731,39.4519,228882.0
2019-09-18 10:35:00,45.04,45.07,45.0,45.01,234600.0,39.4519,39.4782,39.4169,39.4256,234600.0
2019-09-18 10:40:00,45.01,45.03,44.97,45.01,117219.0,39.4256,39.4432,39.3906,39.4256,117219.0
2019-09-18 10:45:00,45.02,45.05,44.99,45.01,227353.0,39.4344,39.4607,39.4081,39.4256,227353.0
2019-09-18 10:50:00,45.01,45.01,44.91,44.93,46383.0,39.4256,39.4256,39.338,39.3556,46383.0
2019-09-18 10:55:00,44.94,45.0,44.85,44.89,133914.0,39.3643,39.4169,39.2855,39.3205,133914.0
2019-09-18 11:00:00,44.9,44.99,44.86,44.99,35624.0,39.3293,39.4081,39.2942,39.4081,35624.0
2019-09-18 11:05:00,44.98,44.99,44.91,44.91,47958.0,39.3994,39.4081,39.338,39.338,47958.0
2019-09-18 11:10:00,44.91,44.94,44.87,44.92,35599.0,39.338,39.3643,39.303,39.3468,35599.0
2019-09-18 11:15:00,44.92,44.97,44.9,44.92,53036.0,39.3468,39.3906,39.3293,39.3468,53036.0
2019-09-18 11:20:00,44.93,44.94,44.83,44.88,38385.0,39.3556,39.3643,39.268,39.3118,38385.0
2019-09-18 11:25:00,44.88,44.88,44.81,44.82,39152.0,39.3118,39.3118,39.2505,39.2592,39152.0
2019-09-18 11:30:00,44.82,44.84,44.75,44.8,53502.0,39.2592,39.2767,39.1979,39.2417,53502.0
2019-09-18 11:35:00,44.79,44.85,44.77,44.82,28148.0,39.2329,39.2855,39.2154,39.2592,28148.0
2019-09-18 11:40:00,44.83,44.83,44.72,44.78,49186.0,39.268,39.268,39.1716,39.2242,49186.0
2019-09-18 11:45:00,44.76,44.78,44.71,44.74,32236.0,39.2067,39.2242,39.1629,39.1891,32236.0
2019-09-18 11:50:00,44.75,44.77,44.73,44.75,26613.0,39.1979,39.2154,39.1804,39.1979,26613.0
2019-09-18 11:55:00,44.75,44.8,44.74,44.76,31536.0,39.1979,39.2417,39.1891,39.2067,31536.0
2019-09-18 12:00:00,44.76,44.77,44.7,44.75,65549.0,39.2067,39.2154,39.1541,39.1979,65549.0
2019-09-18 12:05:00,44.75,44.77,44.72,44.76,36643.0,39.1979,39.2154,39.1716,39.2067,36643.0
2019-09-18 12:10:00,44.76,44.8,44.74,44.75,55657.0,39.2067,39.2417,39.1891,39.1979,55657.0
2019-09-18 12:15:00,44.74,44.76,44.73,44.75,18786.0,39.1891,39.2067,39.1804,39.1979,18786.0
2019-09-18 12:20:00,44.75,44.76,44.73,44.75,41385.0,39.1979,39.2067,39.1804,39.1979,41385.0
2019-09-18 12:25:00,44.75,44.77,44.7,44.77,19358.0,39.1979,39.2154,39.1541,39.2154,19358.0
2019-09-18 12:30:00,44.77,44.8,44.73,44.73,31563.0,39.2154,39.2417,39.1804,39.1804,31563.0
2019-09-18 12:35:00,44.73,44.76,44.71,44.73,28302.0,39.1804,39.2067,39.1629,39.1804,28302.0
2019-09-18 12:40:00,44.73,44.76,44.65,44.65,35850.0,39.1804,39.2067,39.1103,39.1103,35850.0
2019-09-18 12:45:00,44.65,44.72,44.64,44.72,24142.0,39.1103,39.1716,39.1015,39.1716,24142.0
2019-09-18 12:50:00,44.72,44.77,44.68,44.7,311576.0,39.1716,39.2154,39.1366,39.1541,311576.0
2019-09-18 12:55:00,44.69,44.74,44.61,44.74,50128.0,39.1453,39.1891,39.0753,39.1891,50128.0
2019-09-18 13:00:00,44.74,44.74,44.67,44.68,40699.0,39.1891,39.1891,39.1278,39.1366,40699.0
2019-09-18 13:05:00,44.69,44.72,44.66,44.71,40711.0,39.1453,39.1716,39.1191,39.1629,40711.0
2019-09-18 13:10:00,44.71,44.74,44.65,44.65,73736.0,39.1629,39.1891,39.1103,39.1103,73736.0
2019-09-18 13:15:00,44.65,44.7,44.59,44.61,70558.0,39.1103,39.1541,39.0577,39.0753,70558.0
2019-09-18 13:20:00,44.61,44.65,44.6,44.62,36651.0,39.0753,39.1103,39.0665,39.084,36651.0
2019-09-18 13:25:00,44.63,44.68,44.62,44.65,45614.0,39.0928,39.1366,39.084,39.1103,45614.0
2019-09-18 13:30:00,44.64,44.67,44.61,44.62,44510.0,39.1015,39.1278,39.0753,39.084,44510.0
2019-09-18 13:35:00,44.62,44.69,44.6,44.63,72249.0,39.084,39.1453,39.0665,39.0928,72249.0
2019-09-18 13:40:00,44.62,44.68,44.61,44.63,128369.0,39.084,39.1366,39.0753,39.0928,128369.0
2019-09-18 13:45:00,44.63,44.71,44.61,44.7,254085.0,39.0928,39.1629,39.0753,39.1541,254085.0
2019-09-18 13:50:00,44.7,44.71,44.67,44.7,49124.0,39.1541,39.1629,39.1278,39.1541,49124.0
2019-09-18 13:55:00,44.69,44.8,44.69,44.71,37227.0,39.1453,39.2417,39.1453,39.1629,37227.0
2019-09-18 14:00:00,44.72,44.87,44.58,44.6,121481.0,39.1716,39.303,39.049,39.0665,121481.0
2019-09-18 14:05:00,44.6,44.73,44.56,44.65,38019.0,39.0665,39.1804,39.0315,39.1103,38019.0
2019-09-18 14:10:00,44.65,44.71,44.51,44.53,59755.0,39.1103,39.1629,38.9877,39.0052,59755.0
2019-09-18 14:15:00,44.53,44.67,44.49,44.55,102987.0,39.0052,39.1278,38.9702,39.0227,102987.0
2019-09-18 14:20:00,44.55,44.68,44.52,44.6,45696.0,39.0227,39.1366,38.9964,39.0665,45696.0
2019-09-18 14:25:00,44.6,44.65,44.57,44.61,69511.0,39.0665,39.1103,39.0402,39.0753,69511.0
2019-09-18 14:30:00,44.61,44.62,44.55,44.61,76058.0,39.0753,39.084,39.0227,39.0753,76058.0
2019-09-18 14:35:00,44.62,44.62,44.4,44.42,127372.0,39.084,39.084,38.8913,38.9088,127372.0
2019-09-18 14:40:00,44.41,44.47,44.41,44.46,45076.0,38.9001,38.9526,38.9001,38.9439,45076.0
2019-09-18 14:45:00,44.47,44.51,44.41,44.5,47865.0,38.9526,38.9877,38.9001,38.9789,47865.0
2019-09-18 14:50:00,44.5,44.58,44.49,44.55,55313.0,38.9789,39.049,38.9702,39.0227,55313.0
2019-09-18 14:55:00,44.56,44.57,44.5,44.54,40341.0,39.0315,39.0402,38.9789,39.014,40341.0
2019-09-18 15:00:00,44.53,44.57,44.52,44.57,33028.0,39.0052,39.0402,38.9964,39.0402,33028.0
2019-09-18 15:05:00,44.56,44.58,44.52,44.57,40716.0,39.0315,39.049,38.9964,39.0402,40716.0
2019-09-18 15:10:00,44.56,44.61,44.52,44.53,101865.0,39.0315,39.0753,38.9964,39.0052,101865.0
2019-09-18 15:15:00,44.53,44.54,44.49,44.54,85919.0,39.0052,39.014,38.9702,39.014,85919.0
2019-09-18 15:20:00,44.54,44.57,44.46,44.54,122448.0,39.014,39.0402,38.9439,39.014,122448.0
2019-09-18 15:25:00,44.53,44.56,44.47,44.48,117671.0,39.0052,39.0315,38.9526,38.9614,117671.0
2019-09-18 15:30:00,44.48,44.68,44.48,44.68,133145.0,38.9614,39.1366,38.9614,39.1366,133145.0
2019-09-18 15:35:00,44.69,44.75,44.61,44.65,222601.0,39.1453,39.1979,39.0753,39.1103,222601.0
2019-09-18 15:40:00,44.66,44.69,44.64,44.67,76217.0,39.1191,39.1453,39.1015,39.1278,76217.0
2019-09-18 15:45:00,44.68,44.69,44.62,44.63,147744.0,39.1366,39.1453,39.084,39.0928,147744.0
2019-09-18 15:50:00,44.63,44.71,44.56,44.71,439364.0,39.0928,39.1629,39.0315,39.1629,439364.0
2019-09-18 15:55:00,44.71,44.72,44.59,44.6,819493.0,39.1629,39.1716,39.0577,39.0665,819493.0
2019-09-19 09:30:00,45.0,45.19,44.93,45.06,454723.0,39.4169,39.5833,39.3556,39.4694,454723.0
2019-09-19 09:35:00,45.06,45.1,44.91,44.94,174591.0,39.4694,39.5045,39.338,39.3643,174591.0
2019-09-19 09:40:00,44.93,45.01,44.91,44.98,75588.0,39.3556,39.4256,39.338,39.3994,75588.0
2019-09-19 09:45:00,44.97,44.99,44.85,44.95,83390.0,39.3906,39.4081,39.2855,39.3731,83390.0
2019-09-19 09:50:00,44.94,44.97,44.85,44.89,57289.0,39.3643,39.3906,39.2855,39.3205,57289.0
2019-09-19 09:55:00,44.89,44.99,44.84,44.92,74717.0,39.3205,39.4081,39.2767,39.3468,74717.0
2019-09-19 10:00:00,44.92,44.98,44.88,44.94,41600.0,39.3468,39.3994,39.3118,39.3643,41600.0
2019-09-19 10:05:00,44.94,44.96,44.79,44.84,80017.0,39.3643,39.3818,39.2329,39.2767,80017.0
2019-09-19 10:10:00,44.83,44.97,44.83,44.97,52992.0,39.268,39.3906,39.268,39.3906,52992.0
2019-09-19 10:15:00,44.96,45.03,44.88,45.02,86285.0,39.3818,39.4432,39.3118,39.4344,86285.0
2019-09-19 10:20:00,45.03,45.04,44.88,44.9,56926.0,39.4432,39.4519,39.3118,39.3293,56926.0
2019-09-19 10:25:00,44.9,44.99,44.89,44.92,45180.0,39.3293,39.4081,39.3205,39.3468,45180.0
2019-09-19 10:30:00,44.92,44.97,44.88,44.9,48238.0,39.3468,39.3906,39.3118,39.3293,48238.0
2019-09-19 10:35:00,44.88,44.89,44.81,44.85,48913.0,39.3118,39.3205,39.2505,39.2855,48913.0
2019-09-19 10:40:00,44.85,44.96,44.83,44.94,132910.0,39.2855,39.3818,39.268,39.3643,132910.0
2019-09-19 10:45:00,44.94,45.07,44.91,45.04,68288.0,39.3643,39.4782,39.338,39.4519,68288.0
2019-09-19 10:50:00,45.03,45.07,44.96,45.03,52419.0,39.4432,39.4782,39.3818,39.4432,52419.0
2019-09-19 10:55:00,45.04,45.12,45.01,45.11,35956.0,39.4519,39.522,39.4256,39.5132,35956.0
2019-09-19 11:00:00,45.11,45.14,45.09,45.09,38712.0,39.5132,39.5395,39.4957,39.4957,38712.0
2019-09-19 11:05:00,45.09,45.12,45.02,45.02,73611.0,39.4957,39.522,39.4344,39.4344,73611.0
2019-09-19 11:10:00,45.03,45.07,45.0,45.03,28683.0,39.4432,39.4782,39.4169,39.4432,28683.0
2019-09-19 11:15:00,45.04,45.07,45.03,45.05,41439.0,39.4519,39.4782,39.4432,39.4607,41439.0
2019-09-19 11:20:00,45.05,45.1,45.04,45.08,45301.0,39.4607,39.5045,39.4519,39.487,45301.0
2019-09-19 11:25:00,45.09,45.11,45.05,45.05,42395.0,39.4957,39.5132,39.4607,39.4607,42395.0
2019-09-19 11:30:00,45.05,45.09,45.05,45.08,47199.0,39.4607,39.4957,39.4607,39.487,47199.0
2019-09-19 11:35:00,45.09,45.14,45.06,45.13,33197.0,39.4957,39.5395,39.4694,39.5308,33197.0
2019-09-19 11:40:00,45.12,45.19,45.08,45.13,53201.0,39.522,39.5833,39.487,39.5308,53201.0
2019-09-19 11:45:00,45.14,45.14,45.08,45.12,46434.0,39.5395,39.5395,39.487,39.522,46434.0
2019-09-19 11:50:00,45.13,45.23,45.09,45.21,58457.0,39.5308,39.6183,39.4957,39.6008,58457.0
2019-09-19 11:55:00,45.21,45.73,45.18,45.66,782497.0,39.6008,40.0563,39.5745,39.995,782497.0
2019-09-19 12:00:00,45.67,45.71,45.45,45.59,579656.0,40.0038,40.0388,39.811,39.9337,579656.0
2019-09-19 12:05:00,45.6,45.83,45.58,45.75,628621.0,39.9424,40.1439,39.9249,40.0738,628621.0
2019-09-19 12:10:00,45.76,45.96,45.74,45.94,389891.0,40.0826,40.2578,40.0651,40.2403,389891.0
2019-09-19 12:15:00,45.94,46.02,45.87,46.02,192243.0,40.2403,40.3103,40.1789,40.3103,192243.0
2019-09-19 12:20:00,46.01,46.12,45.99,46.06,92999.0,40.3016,40.3979,40.2841,40.3454,92999.0
2019-09-19 12:25:00,46.06,46.08,45.94,45.98,105339.0,40.3454,40.3629,40.2403,40.2753,105339.0
2019-09-19 12:30:00,45.97,46.12,45.97,46.09,51924.0,40.2665,40.3979,40.2665,40.3716,51924.0
2019-09-19 12:35:00,46.09,46.21,46.09,46.2,122587.0,40.3716,40.4768,40.3716,40.468,122587.0
2019-09-19 12:40:00,46.2,46.2,46.09,46.1,114336.0,40.468,40.468,40.3716,40.3804,114336.0
2019-09-19 12:45:00,46.11,46.12,46.01,46.06,41903.0,40.3892,40.3979,40.3016,40.3454,41903.0
2019-09-19 12:50:00,46.05,46.06,45.97,46.01,50791.0,40.3366,40.3454,40.2665,40.3016,50791.0
2019-09-19 12:55:00,46.01,46.07,45.94,45.95,41781.0,40.3016,40.3541,40.2403,40.249,41781.0
2019-09-19 13:00:00,45.95,46.0,45.93,45.96,50547.0,40.249,40.2928,40.2315,40.2578,50547.0
2019-09-19 13:05:00,45.95,45.95,45.89,45.9,75776.0,40.249,40.249,40.1965,40.2052,75776.0
2019-09-19 13:10:00,45.9,45.91,45.85,45.89,53428.0,40.2052,40.214,40.1614,40.1965,53428.0
2019-09-19 13:15:00,45.89,45.94,45.86,45.9,60977.0,40.1965,40.2403,40.1702,40.2052,60977.0
2019-09-19 13:20:00,45.91,45.94,45.89,45.93,55386.0,40.214,40.2403,40.1965,40.2315,55386.0
2019-09-19 13:25:00,45.93,45.99,45.87,45.9,124153.0,40.2315,40.2841,40.1789,40.2052,124153.0
2019-09-19 13:30:00,45.89,45.91,45.75,45.84,150776.0,40.1965,40.214,40.0738,40.1527,150776.0
2019-09-19 13:35:00,45.84,45.85,45.78,45.8,39534.0,40.1527,40.1614,40.1001,40.1176,39534.0
2019-09-19 13:40:00,45.8,45.84,45.8,45.82,47324.0,40.1176,40.1527,40.1176,40.1351,47324.0
2019-09-19 13:45:00,45.83,45.84,45.79,45.8,63854.0,40.1439,40.1527,40.1089,40.1176,63854.0
2019-09-19 13:50:00,45.8,45.85,45.79,45.84,70051.0,40.1176,40.1614,40.1089,40.1527,70051.0
2019-09-19 13:55:00,45.84,45.86,45.77,45.77,58922.0,40.1527,40.1702,40.0913,40.0913,58922.0
2019-09-19 14:00:00,45.77,45.82,45.73,45.76,39361.0,40.0913,40.1351,40.0563,40.0826,39361.0
2019-09-19 14:05:00,45.76,45.76,45.72,45.75,25576.0,40.0826,40.0826,40.0475,40.0738,25576.0
2019-09-19 14:10:00,45.76,45.83,45.74,45.75,114939.0,40.0826,40.1439,40.0651,40.0738,114939.0
2019-09-19 14:15:00,45.76,45.78,45.73,45.77,41244.0,40.0826,40.1001,40.0563,40.0913,41244.0
2019-09-19 14:20:00,45.78,45.8,45.71,45.74,59323.0,40.1001,40.1176,40.0388,40.0651,59323.0
2019-09-19 14:25:00,45.74,45.76,45.72,45.75,32764.0,40.0651,40.0826,40.0475,40.0738,32764.0
2019-09-19 14:30:00,45.74,45.8,45.74,45.79,42825.0,40.0651,40.1176,40.0651,40.1089,42825.0
2019-09-19 14:35:00,45.78,45.79,45.73,45.78,47322.0,40.1001,40.1089,40.0563,40.1001,47322.0
2019-09-19 14:40:00,45.78,45.8,45.75,45.77,73732.0,40.1001,40.1176,40.0738,40.0913,73732.0
2019-09-19 14:45:00,45.76,45.79,45.74,45.78,50930.0,40.0826,40.1089,40.0651,40.1001,50930.0
2019-09-19 14:50:00,45.78,45.88,45.75,45.87,69004.0,40.1001,40.1877,40.0738,40.1789,69004.0
2019-09-19 14:55:00,45.87,45.88,45.83,45.86,51227.0,40.1789,40.1877,40.1439,40.1702,51227.0
2019-09-19 15:00:00,45.86,45.87,45.77,45.8,61566.0,40.1702,40.1789,40.0913,40.1176,61566.0
2019-09-19 15:05:00,45.8,45.8,45.76,45.79,35502.0,40.1176,40.1176,40.0826,40.1089,35502.0
2019-09-19 15:10:00,45.79,45.86,45.78,45.84,86951.0,40.1089,40.1702,40.1001,40.1527,86951.0
2019-09-19 15:15:00,45.85,45.95,45.85,45.93,72054.0,40.1614,40.249,40.1614,40.2315,72054.0
2019-09-19 15:20:00,45.92,45.97,45.91,45.94,82688.0,40.2227,40.2665,40.214,40.2403,82688.0
2019-09-19 15:25:00,45.94,45.96,45.86,45.87,68628.0,40.2403,40.2578,40.1702,40.1789,68628.0
2019-09-19 15:30:00,45.86,45.9,45.83,45.84,96292.0,40.1702,40.2052,40.1439,40.1527,96292.0
2019-09-19 15:35:00,45.84,45.89,45.78,45.88,80310.0,40.1527,40.1965,40.1001,40.1877,80310.0
2019-09-19 15:40:00,45.87,45.9,45.85,45.86,96608.0,40.1789,40.2052,40.1614,40.1702,96608.0
2019-09-19 15:45:00,45.87,45.87,45.79,45.81,120378.0,40.1789,40.1789,40.1089,40.1264,120378.0
2019-09-19 15:50:00,45.8,45.81,45.71,45.79,227290.0,40.1176,40.1264,40.0388,40.1089,227290.0
2019-09-19 15:55:00,45.79,45.85,45.75,45.8,514058.0,40.1089,40.1614,40.0738,40.1176,514058.0
2019-09-20 09:30:00,45.99,46.14,45.79,46.09,982990.0,40.2841,40.4154,40.1089,40.3716,982990.0
2019-09-20 09:35:00,46.12,46.3,45.97,46.03,66270.0,40.3979,40.5556,40.2665,40.3191,66270.0
2019-09-20 09:40:00,46.02,46.13,45.85,45.92,79339.0,40.3103,40.4067,40.1614,40.2227,79339.0
2019-09-20 09:45:00,45.91,45.97,45.76,45.78,60805.0,40.214,40.2665,40.0826,40.1001,60805.0
2019-09-20 09:50:00,45.78,45.88,45.76,45.84,30873.0,40.1001,40.1877,40.0826,40.1527,30873.0
2019-09-20 09:55:00,45.84,46.01,45.83,45.93,64603.0,40.1527,40.3016,40.1439,40.2315,64603.0
2019-09-20 10:00:00,45.93,46.05,45.92,46.03,47157.0,40.2315,40.3366,40.2227,40.3191,47157.0
2019-09-20 10:05:00,46.03,46.05,45.94,46.04,45452.0,40.3191,40.3366,40.2403,40.3278,45452.0
2019-09-20 10:10:00,46.04,46.17,46.03,46.12,79201.0,40.3278,40.4417,40.3191,40.3979,79201.0
2019-09-20 10:15:00,46.11,46.16,46.06,46.12,79703.0,40.3892,40.433,40.3454,40.3979,79703.0
2019-09-20 10:20:00,46.11,46.12,46.01,46.04,35192.0,40.3892,40.3979,40.3016,40.3278,35192.0
2019-09-20 10:25:00,46.03,46.16,46.03,46.13,41833.0,40.3191,40.433,40.3191,40.4067,41833.0
2019-09-20 10:30:00,46.13,46.13,46.04,46.08,51536.0,40.4067,40.4067,40.3278,40.3629,51536.0
2019-09-20 10:35:00,46.08,46.11,46.02,46.03,42163.0,40.3629,40.3892,40.3103,40.3191,42163.0
2019-09-20 10:40:00,46.04,46.08,46.0,46.04,45669.0,40.3278,40.3629,40.2928,40.3278,45669.0
2019-09-20 10:45:00,46.04,46.05,45.95,46.01,56688.0,40.3278,40.3366,40.249,40.3016,56688.0
2019-09-20 10:50:00,46.02,46.08,45.99,46.0,27234.0,40.3103,40.3629,40.2841,40.2928,27234.0
2019-09-20 10:55:00,46.0,46.05,45.96,46.02,45526.0,40.2928,40.3366,40.2578,40.3103,45526.0
2019-09-20 11:00:00,46.03,46.07,46.0,46.01,26926.0,40.3191,40.3541,40.2928,40.3016,26926.0
2019-09-20 11:05:00,46.0,46.01,45.85,45.86,53333.0,40.2928,40.3016,40.1614,40.1702,53333.0
2019-09-20 11:10:00,45.85,45.96,45.83,45.87,54062.0,40.1614,40.2578,40.1439,40.1789,54062.0
2019-09-20 11:15:00,45.88,45.88,45.75,45.77,77133.0,40.1877,40.1877,40.0738,40.0913,77133.0
2019-09-20 11:20:00,45.77,45.8,45.66,45.8,90044.0,40.0913,40.1176,39.995,40.1176,90044.0
2019-09-20 11:25:00,45.8,45.8,45.74,45.74,30005.0,40.1176,40.1176,40.0651,40.0651,30005.0
2019-09-20 11:30:00,45.73,45.81,45.69,45.8,42870.0,40.0563,40.1264,40.0213,40.1176,42870.0
2019-09-20 11:35:00,45.8,45.82,45.73,45.74,46681.0,40.1176,40.1351,40.0563,40.0651,46681.0
2019-09-20 11:40:00,45.74,45.87,45.74,45.81,48053.0,40.0651,40.1789,40.0651,40.1264,48053.0
2019-09-20 11:45:00,45.82,45.86,45.8,45.84,34385.0,40.1351,40.1702,40.1176,40.1527,34385.0
2019-09-20 11:50:00,45.84,45.9,45.81,45.9,24293.0,40.1527,40.2052,40.1264,40.2052,24293.0
2019-09-20 11:55:00,45.89,45.9,45.85,45.86,21630.0,40.1965,40.2052,40.1614,40.1702,21630.0
2019-09-20 12:00:00,45.86,45.9,45.81,45.89,30974.0,40.1702,40.2052,40.1264,40.1965,30974.0
2019-09-20 12:05:00,45.89,45.91,45.85,45.85,29685.0,40.1965,40.214,40.1614,40.1614,29685.0
2019-09-20 12:10:00,45.85,45.86,45.83,45.85,28622.0,40.1614,40.1702,40.1439,40.1614,28622.0
2019-09-20 12:15:00,45.85,45.86,45.79,45.79,26814.0,40.1614,40.1702,40.1089,40.1089,26814.0
2019-09-20 12:20:00,45.79,45.84,45.79,45.82,25629.0,40.1089,40.1527,40.1089,40.1351,25629.0
2019-09-20 12:25:00,45.82,45.84,45.77,45.78,35878.0,40.1351,40.1527,40.0913,40.1001,35878.0
2019-09-20 12:30:00,45.77,45.8,45.76,45.76,29752.0,40.0913,40.1176,40.0826,40.0826,29752.0
2019-09-20 12:35:00,45.76,45.89,45.75,45.88,42570.0,40.0826,40.1965,40.0738,40.1877,42570.0
2019-09-20 12:40:00,45.88,45.9,45.85,45.9,19904.0,40.1877,40.2052,40.1614,40.2052,19904.0
2019-09-20 12:45:00,45.9,45.92,45.87,45.89,44908.0,40.2052,40.2227,40.1789,40.1965,44908.0
2019-09-20 12:50:00,45.9,45.92,45.88,45.91,19328.0,40.2052,40.2227,40.1877,40.214,19328.0
2019-09-20 12:55:00,45.9,45.91,45.85,45.86,31834.0,40.2052,40.214,40.1614,40.1702,31834.0
2019-09-20 13:00:00,45.86,45.94,45.85,45.89,42966.0,40.1702,40.2403,40.1614,40.1965,42966.0
2019-09-20 13:05:00,45.88,45.91,45.86,45.88,26288.0,40.1877,40.214,40.1702,40.1877,26288.0
2019-09-20 13:10:00,45.88,45.88,45.61,45.62,103564.0,40.1877,40.1877,39.9512,39.96,103564.0
2019-09-20 13:15:00,45.61,45.69,45.53,45.67,74711.0,39.9512,40.0213,39.8811,40.0038,74711.0
2019-09-20 13:20:00,45.67,45.69,45.59,45.69,37531.0,40.0038,40.0213,39.9337,40.0213,37531.0
2019-09-20 13:25:00,45.69,45.74,45.63,45.64,57448.0,40.0213,40.0651,39.9687,39.9775,57448.0
2019-09-20 13:30:00,45.64,45.65,45.57,45.61,22029.0,39.9775,39.9862,39.9162,39.9512,22029.0
2019-09-20 13:35:00,45.61,45.68,45.61,45.63,28829.0,39.9512,40.0125,39.9512,39.9687,28829.0
2019-09-20 13:40:00,45.64,45.72,45.63,45.68,42195.0,39.9775,40.0475,39.9687,40.0125,42195.0
2019-09-20 13:45:00,45.68,45.7,45.62,45.65,40310.0,40.0125,40.03,39.96,39.9862,40310.0
2019-09-20 13:50:00,45.65,45.67,45.59,45.6,40764.0,39.9862,40.0038,39.9337,39.9424,40764.0
2019-09-20 13:55:00,45.6,45.6,45.5,45.53,45552.0,39.9424,39.9424,39.8548,39.8811,45552.0
2019-09-20 14:00:00,45.53,45.56,45.45,45.5,44408.0,39.8811,39.9074,39.811,39.8548,44408.0
2019-09-20 14:05:00,45.51,45.54,45.5,45.53,28768.0,39.8636,39.8899,39.8548,39.8811,28768.0
2019-09-20 14:10:00,45.52,45.53,45.46,45.48,30102.0,39.8724,39.8811,39.8198,39.8373,30102.0
2019-09-20 14:15:00,45.49,45.52,45.46,45.47,32500.0,39.8461,39.8724,39.8198,39.8286,32500.0
2019-09-20 14:20:00,45.47,45.49,45.41,45.43,42459.0,39.8286,39.8461,39.776,39.7935,42459.0
2019-09-20 14:25:00,45.44,45.45,45.34,45.44,79168.0,39.8023,39.811,39.7147,39.8023,79168.0
2019-09-20 14:30:00,45.44,45.46,45.41,45.42,50487.0,39.8023,39.8198,39.776,39.7848,50487.0
2019-09-20 14:35:00,45.43,45.5,45.42,45.49,28964.0,39.7935,39.8548,39.7848,39.8461,28964.0
2019-09-20 14:40:00,45.49,45.52,45.46,45.5,48331.0,39.8461,39.8724,39.8198,39.8548,48331.0
2019-09-20 14:45:00,45.5,45.5,45.48,45.5,25994.0,39.8548,39.8548,39.8373,39.8548,25994.0
2019-09-20 14:50:00,45.51,45.53,45.46,45.47,21189.0,39.8636,39.8811,39.8198,39.8286,21189.0
2019-09-20 14:55:00,45.47,45.48,45.41,45.41,53854.0,39.8286,39.8373,39.776,39.776,53854.0
2019-09-20 15:00:00,45.41,45.42,45.35,45.41,45508.0,39.776,39.7848,39.7235,39.776,45508.0
2019-09-20 15:05:00,45.41,45.41,45.27,45.3,25302.0,39.776,39.776,39.6534,39.6797,25302.0
2019-09-20 15:10:00,45.3,45.34,45.26,45.31,26923.0,39.6797,39.7147,39.6446,39.6884,26923.0
2019-09-20 15:15:00,45.33,45.36,45.32,45.34,26623.0,39.7059,39.7322,39.6972,39.7147,26623.0
2019-09-20 15:20:00,45.34,45.36,45.32,45.34,27135.0,39.7147,39.7322,39.6972,39.7147,27135.0
2019-09-20 15:25:00,45.35,45.35,45.27,45.3,47312.0,39.7235,39.7235,39.6534,39.6797,47312.0
2019-09-20 15:30:00,45.31,45.37,45.27,45.37,54902.0,39.6884,39.741,39.6534,39.741,54902.0
2019-09-20 15:35:00,45.38,45.43,45.37,45.43,109306.0,39.7497,39.7935,39.741,39.7935,109306.0
2019-09-20 15:40:00,45.44,45.52,45.42,45.48,82762.0,39.8023,39.8724,39.7848,39.8373,82762.0
2019-09-20 15:45:00,45.48,45.59,45.46,45.59,100794.0,39.8373,39.9337,39.8198,39.9337,100794.0
2019-09-20 15:50:00,45.59,45.76,45.58,45.73,187603.0,39.9337,40.0826,39.9249,40.0563,187603.0
2019-09-20 15:55:00,45.74,45.82,45.6,45.69,595085.0,40.0651,40.1351,39.9424,40.0213,595085.0
2019-09-23 09:30:00,45.36,45.75,45.32,45.7,149621.0,39.7322,40.0738,39.6972,40.03,149621.0
2019-09-23 09:35:00,45.69,45.88,45.69,45.72,132863.0,40.0213,40.1877,40.0213,40.0475,132863.0
2019-09-23 09:40:00,45.68,45.91,45.62,45.73,66582.0,40.0125,40.214,39.96,40.0563,66582.0
2019-09-23 09:45:00,45.73,45.82,45.7,45.71,50808.0,40.0563,40.1351,40.03,40.0388,50808.0
2019-09-23 09:50:00,45.72,45.73,45.54,45.58,58304.0,40.0475,40.0563,39.8899,39.9249,58304.0
2019-09-23 09:55:00,45.58,45.58,45.44,45.48,38042.0,39.9249,39.9249,39.8023,39.8373,38042.0
2019-09-23 10:00:00,45.47,45.53,45.4,45.43,30170.0,39.8286,39.8811,39.7673,39.7935,30170.0
2019-09-23 10:05:00,45.44,45.51,45.4,45.48,27435.0,39.8023,39.8636,39.7673,39.8373,27435.0
2019-09-23 10:10:00,45.48,45.49,45.36,45.38,23685.0,39.8373,39.8461,39.7322,39.7497,23685.0
2019-09-23 10:15:00,45.38,45.38,45.28,45.3,35294.0,39.7497,39.7497,39.6621,39.6797,35294.0
2019-09-23 10:20:00,45.31,45.33,45.27,45.31,34947.0,39.6884,39.7059,39.6534,39.6884,34947.0
2019-09-23 10:25:00,45.31,45.32,45.25,45.26,61064.0,39.6884,39.6972,39.6359,39.6446,61064.0
2019-09-23 10:30:00,45.26,45.26,45.11,45.12,66039.0,39.6446,39.6446,39.5132,39.522,66039.0
2019-09-23 10:35:00,45.12,45.2,45.11,45.16,40332.0,39.522,39.5921,39.5132,39.557,40332.0
2019-09-23 10:40:00,45.16,45.3,45.16,45.29,32259.0,39.557,39.6797,39.557,39.6709,32259.0
2019-09-23 10:45:00,45.3,45.41,45.29,45.39,32967.0,39.6797,39.776,39.6709,39.7585,32967.0
2019-09-23 10:50:00,45.4,45.4,45.21,45.22,64679.0,39.7673,39.7673,39.6008,39.6096,64679.0
2019-09-23 10:55:00,45.23,45.27,45.2,45.23,50280.0,39.6183,39.6534,39.5921,39.6183,50280.0
2019-09-23 11:00:00,45.24,45.32,45.19,45.26,66569.0,39.6271,39.6972,39.5833,39.6446,66569.0
2019-09-23 11:05:00,45.26,45.28,45.12,45.13,48780.0,39.6446,39.6621,39.522,39.5308,48780.0
2019-09-23 11:10:00,45.14,45.17,45.07,45.17,68811.0,39.5395,39.5658,39.4782,39.5658,68811.0
2019-09-23 11:15:00,45.17,45.31,45.17,45.3,69618.0,39.5658,39.6884,39.5658,39.6797,69618.0
2019-09-23 11:20:00,45.31,45.34,45.18,45.18,53674.0,39.6884,39.7147,39.5745,39.5745,53674.0
2019-09-23 11:25:00,45.17,45.19,45.08,45.08,40078.0,39.5658,39.5833,39.487,39.487,40078.0
2019-09-23 11:30:00,45.08,45.1,45.0,45.01,58148.0,39.487,39.5045,39.4169,39.4256,58148.0
2019-09-23 11:35:00,45.01,45.08,45.0,45.03,62681.0,39.4256,39.487,39.4169,39.4432,62681.0
2019-09-23 11:40:00,45.03,45.14,44.99,45.08,56676.0,39.4432,39.5395,39.4081,39.487,56676.0
2019-09-23 11:45:00,45.08,45.17,45.07,45.16,37233.0,39.487,39.5658,39.4782,39.557,37233.0
2019-09-23 11:50:00,45.16,45.17,45.1,45.15,38081.0,39.557,39.5658,39.5045,39.5483,38081.0
2019-09-23 11:55:00,45.15,45.19,45.1,45.12,17740.0,39.5483,39.5833,39.5045,39.522,17740.0
2019-09-23 12:00:00,45.12,45.15,45.08,45.08,28117.0,39.522,39.5483,39.487,39.487,28117.0
2019-09-23 12:05:00,45.09,45.11,45.05,45.08,23997.0,39.4957,39.5132,39.4607,39.487,23997.0
2019-09-23 12:10:00,45.07,45.11,45.07,45.08,29822.0,39.4782,39.5132,39.4782,39.487,29822.0
2019-09-23 12:15:00,45.08,45.09,45.06,45.09,23334.0,39.487,39.4957,39.4694,39.4957,23334.0
2019-09-23 12:20:00,45.09,45.11,45.07,45.1,84368.0,39.4957,39.5132,39.4782,39.5045,84368.0
2019-09-23 12:25:00,45.1,45.12,45.09,45.1,19138.0,39.5045,39.522,39.4957,39.5045,19138.0
2019-09-23 12:30:00,45.11,45.12,45.09,45.09,32348.0,39.5132,39.522,39.4957,39.4957,32348.0
2019-09-23 12:35:00,45.09,45.12,45.08,45.09,33178.0,39.4957,39.522,39.487,39.4957,33178.0
2019-09-23 12:40:00,45.09,45.1,45.07,45.08,24415.0,39.4957,39.5045,39.4782,39.487,24415.0
2019-09-23 12:45:00,45.08,45.1,45.05,45.05,44335.0,39.487,39.5045,39.4607,39.4607,44335.0
2019-09-23 12:50:00,45.06,45.07,45.01,45.02,41245.0,39.4694,39.4782,39.4256,39.4344,41245.0
2019-09-23 12:55:00,45.03,45.06,45.02,45.03,33651.0,39.4432,39.4694,39.4344,39.4432,33651.0
2019-09-23 13:00:00,45.03,45.1,45.03,45.06,54496.0,39.4432,39.5045,39.4432,39.4694,54496.0
2019-09-23 13:05:00,45.06,45.07,45.01,45.04,47278.0,39.4694,39.4782,39.4256,39.4519,47278.0
2019-09-23 13:10:00,45.04,45.12,45.03,45.1,156182.0,39.4519,39.522,39.4432,39.5045,156182.0
2019-09-23 13:15:00,45.1,45.11,45.02,45.02,28315.0,39.5045,39.5132,39.4344,39.4344,28315.0
2019-09-23 13:20:00,45.03,45.06,44.99,45.0,118752.0,39.4432,39.4694,39.4081,39.4169,118752.0
2019-09-23 13:25:00,45.0,45.0,44.97,44.99,22428.0,39.4169,39.4169,39.3906,39.4081,22428.0
2019-09-23 13:30:00,44.99,45.08,44.98,45.05,42323.0,39.4081,39.487,39.3994,39.4607,42323.0
2019-09-23 13:35:00,45.05,45.08,45.04,45.04,27623.0,39.4607,39.487,39.4519,39.4519,27623.0
2019-09-23 13:40:00,45.05,45.11,45.03,45.08,29685.0,39.4607,39.5132,39.4432,39.487,29685.0
2019-09-23 13:45:00,45.09,45.18,45.08,45.18,32302.0,39.4957,39.5745,39.487,39.5745,32302.0
2019-09-23 13:50:00,45.18,45.18,45.13,45.14,35669.0,39.5745,39.5745,39.5308,39.5395,35669.0
2019-09-23 13:55:00,45.14,45.16,45.13,45.16,32917.0,39.5395,39.557,39.5308,39.557,32917.0
2019-09-23 14:00:00,45.16,45.17,45.11,45.11,33944.0,39.557,39.5658,39.5132,39.5132,33944.0
2019-09-23 14:05:00,45.11,45.12,45.07,45.09,51128.0,39.5132,39.522,39.4782,39.4957,51128.0
2019-09-23 14:10:00,45.09,45.21,45.07,45.2,68964.0,39.4957,39.6008,39.4782,39.5921,68964.0
2019-09-23 14:15:00,45.2,45.24,45.18,45.23,36474.0,39.5921,39.6271,39.5745,39.6183,36474.0
2019-09-23 14:20:00,45.23,45.27,45.23,45.26,54909.0,39.6183,39.6534,39.6183,39.6446,54909.0
2019-09-23 14:25:00,45.26,45.42,45.23,45.4,111718.0,39.6446,39.7848,39.6183,39.7673,111718.0
2019-09-23 14:30:00,45.4,45.43,45.37,45.37,47505.0,39.7673,39.7935,39.741,39.741,47505.0
2019-09-23 14:35:00,45.37,45.39,45.33,45.38,77168.0,39.741,39.7585,39.7059,39.7497,77168.0
2019-09-23 14:40:00,45.38,45.38,45.35,45.36,36592.0,39.7497,39.7497,39.7235,39.7322,36592.0
2019-09-23 14:45:00,45.36,45.37,45.31,45.35,27160.0,39.7322,39.741,39.6884,39.7235,27160.0
2019-09-23 14:50:00,45.35,45.35,45.28,45.3,44022.0,39.7235,39.7235,39.6621,39.6797,44022.0
2019-09-23 14:55:00,45.3,45.33,45.27,45.3,43470.0,39.6797,39.7059,39.6534,39.6797,43470.0
2019-09-23 15:00:00,45.3,45.38,45.29,45.38,36783.0,39.6797,39.7497,39.6709,39.7497,36783.0
2019-09-23 15:05:00,45.38,45.42,45.36,45.4,48381.0,39.7497,39.7848,39.7322,39.7673,48381.0
2019-09-23 15:10:00,45.4,45.47,45.39,45.4,91960.0,39.7673,39.8286,39.7585,39.7673,91960.0
2019-09-23 15:15:00,45.39,45.43,45.38,45.38,34801.0,39.7585,39.7935,39.7497,39.7497,34801.0
2019-09-23 15:20:00,45.37,45.38,45.34,45.36,50466.0,39.741,39.7497,39.7147,39.7322,50466.0
2019-09-23 15:25:00,45.36,45.49,45.35,45.48,153826.0,39.7322,39.8461,39.7235,39.8373,153826.0
2019-09-23 15:30:00,45.48,45.54,45.48,45.54,99735.0,39.8373,39.8899,39.8373,39.8899,99735.0
2019-09-23 15:35:00,45.53,45.56,45.49,45.53,105060.0,39.8811,39.9074,39.8461,39.8811,105060.0
2019-09-23 15:40:00,45.54,45.58,45.53,45.55,86589.0,39.8899,39.9249,39.8811,39.8986,86589.0
2019-09-23 15:45:00,45.55,45.66,45.54,45.65,103609.0,39.8986,39.995,39.8899,39.9862,103609.0
2019-09-23 15:50:00,45.65,45.68,45.56,45.57,122784.0,39.9862,40.0125,39.9074,39.9162,122784.0
2019-09-23 15:55:00,45.56,45.61,45.5,45.51,353003.0,39.9074,39.9512,39.8548,39.8636,353003.0
2019-09-24 09:30:00,45.48,45.57,45.31,45.55,109024.0,39.8373,39.9162,39.6884,39.8986,109024.0
2019-09-24 09:35:00,45.55,45.8,45.53,45.76,83329.0,39.8986,40.1176,39.8811,40.0826,83329.0
2019-09-24 09:40:00,45.75,45.77,45.63,45.74,39270.0,40.0738,40.0913,39.9687,40.0651,39270.0
2019-09-24 09:45:00,45.75,45.76,45.62,45.75,50669.0,40.0738,40.0826,39.96,40.0738,50669.0
2019-09-24 09:50:00,45.77,45.82,45.73,45.79,44917.0,40.0913,40.1351,40.0563,40.1089,44917.0
2019-09-24 09:55:00,45.78,45.91,45.73,45.91,50832.0,40.1001,40.214,40.0563,40.214,50832.0
2019-09-24 10:00:00,45.9,45.94,45.81,45.9,109215.0,40.2052,40.2403,40.1264,40.2052,109215.0
2019-09-24 10:05:00,45.91,45.94,45.77,45.8,90899.0,40.214,40.2403,40.0913,40.1176,90899.0
2019-09-24 10:10:00,45.8,45.85,45.52,45.53,59360.0,40.1176,40.1614,39.8724,39.8811,59360.0
2019-09-24 10:15:00,45.53,45.66,45.47,45.64,117196.0,39.8811,39.995,39.8286,39.9775,117196.0
2019-09-24 10:20:00,45.64,45.72,45.62,45.66,81471.0,39.9775,40.0475,39.96,39.995,81471.0
2019-09-24 10:25:00,45.66,45.78,45.65,45.66,68611.0,39.995,40.1001,39.9862,39.995,68611.0
2019-09-24 10:30:00,45.69,45.76,45.61,45.75,57333.0,40.0213,40.0826,39.9512,40.0738,57333.0
2019-09-24 10:35:00,45.76,45.87,45.72,45.87,45252.0,40.0826,40.1789,40.0475,40.1789,45252.0
2019-09-24 10:40:00,45.87,45.87,45.71,45.71,35843.0,40.1789,40.1789,40.0388,40.0388,35843.0
2019-09-24 10:45:00,45.7,45.7,45.57,45.6,25386.0,40.03,40.03,39.9162,39.9424,25386.0
2019-09-24 10:50:00,45.59,45.62,45.57,45.58,38956.0,39.9337,39.96,39.9162,39.9249,38956.0
2019-09-24 10:55:00,45.58,45.58,45.51,45.56,28182.0,39.9249,39.9249,39.8636,39.9074,28182.0
2019-09-24 11:00:00,45.55,45.55,45.47,45.51,87552.0,39.8986,39.8986,39.8286,39.8636,87552.0
2019-09-24 11:05:00,45.51,45.51,45.41,45.49,81118.0,39.8636,39.8636,39.776,39.8461,81118.0
2019-09-24 11:10:00,45.5,45.51,45.39,45.44,63583.0,39.8548,39.8636,39.7585,39.8023,63583.0
2019-09-24 11:15:00,45.42,45.52,45.39,45.52,55259.0,39.7848,39.8724,39.7585,39.8724,55259.0
2019-09-24 11:20:00,45.52,45.6,45.52,45.6,41812.0,39.8724,39.9424,39.8724,39.9424,41812.0
2019-09-24 11:25:00,45.59,45.65,45.56,45.61,43031.0,39.9337,39.9862,39.9074,39.9512,43031.0
2019-09-24 11:30:00,45.62,45.63,45.55,45.57,34327.0,39.96,39.9687,39.8986,39.9162,34327.0
2019-09-24 11:35:00,45.57,45.57,45.45,45.51,83200.0,39.9162,39.9162,39.811,39.8636,83200.0
2019-09-24 11:40:00,45.51,45.55,45.49,45.55,54925.0,39.8636,39.8986,39.8461,39.8986,54925.0
2019-09-24 11:45:00,45.56,45.73,45.56,45.72,89743.0,39.9074,40.0563,39.9074,40.0475,89743.0
2019-09-24 11:50:00,45.71,45.72,45.57,45.61,30240.0,40.0388,40.0475,39.9162,39.9512,30240.0
2019-09-24 11:55:00,45.62,45.7,45.62,45.69,34190.0,39.96,40.03,39.96,40.0213,34190.0
2019-09-24 12:00:00,45.68,45.74,45.67,45.74,35022.0,40.0125,40.0651,40.0038,40.0651,35022.0
2019-09-24 12:05:00,45.73,45.81,45.73,45.79,44019.0,40.0563,40.1264,40.0563,40.1089,44019.0
2019-09-24 12:10:00,45.78,45.82,45.77,45.82,45291.0,40.1001,40.1351,40.0913,40.1351,45291.0
2019-09-24 12:15:00,45.82,45.85,45.8,45.81,49513.0,40.1351,40.1614,40.1176,40.1264,49513.0
2019-09-24 12:20:00,45.8,45.82,45.71,45.74,61765.0,40.1176,40.1351,40.0388,40.0651,61765.0
2019-09-24 12:25:00,45.73,45.77,45.71,45.74,73081.0,40.0563,40.0913,40.0388,40.0651,73081.0
2019-09-24 12:30:00,45.73,45.73,45.67,45.69,43282.0,40.0563,40.0563,40.0038,40.0213,43282.0
2019-09-24 12:35:00,45.69,45.69,45.61,45.63,74443.0,40.0213,40.0213,39.9512,39.9687,74443.0
2019-09-24 12:40:00,45.64,45.65,45.5,45.51,75170.0,39.9775,39.9862,39.8548,39.8636,75170.0
2019-09-24 12:45:00,45.51,45.57,45.48,45.52,84911.0,39.8636,39.9162,39.8373,39.8724,84911.0
2019-09-24 12:50:00,45.52,45.53,45.42,45.43,39375.0,39.8724,39.8811,39.7848,39.7935,39375.0
2019-09-24 12:55:00,45.42,45.44,45.36,45.38,42905.0,39.7848,39.8023,39.7322,39.7497,42905.0
2019-09-24 13:00:00,45.38,45.4,45.33,45.36,33019.0,39.7497,39.7673,39.7059,39.7322,33019.0
2019-09-24 13:05:00,45.36,45.48,45.32,45.45,47853.0,39.7322,39.8373,39.6972,39.811,47853.0
2019-09-24 13:10:00,45.45,45.48,45.43,45.45,65104.0,39.811,39.8373,39.7935,39.811,65104.0
2019-09-24 13:15:00,45.45,45.46,45.42,45.44,30944.0,39.811,39.8198,39.7848,39.8023,30944.0
2019-09-24 13:20:00,45.45,45.48,45.42,45.44,57796.0,39.811,39.8373,39.7848,39.8023,57796.0
2019-09-24 13:25:00,45.44,45.48,45.39,45.4,78663.0,39.8023,39.8373,39.7585,39.7673,78663.0
2019-09-24 13:30:00,45.4,45.46,45.39,45.4,76634.0,39.7673,39.8198,39.7585,39.7673,76634.0
2019-09-24 13:35:00,45.4,45.45,45.4,45.41,38584.0,39.7673,39.811,39.7673,39.776,38584.0
2019-09-24 13:40:00,45.42,45.43,45.38,45.43,38240.0,39.7848,39.7935,39.7497,39.7935,38240.0
2019-09-24 13:45:00,45.43,45.45,45.39,45.44,29545.0,39.7935,39.811,39.7585,39.8023,29545.0
2019-09-24 13:50:00,45.43,45.47,45.35,45.36,41385.0,39.7935,39.8286,39.7235,39.7322,41385.0
2019-09-24 13:55:00,45.36,45.38,45.31,45.32,38196.0,39.7322,39.7497,39.6884,39.6972,38196.0
2019-09-24 14:00:00,45.33,45.34,45.18,45.22,98627.0,39.7059,39.7147,39.5745,39.6096,98627.0
2019-09-24 14:05:00,45.22,45.22,45.11,45.22,69726.0,39.6096,39.6096,39.5132,39.6096,69726.0
2019-09-24 14:10:00,45.21,45.43,45.17,45.42,49863.0,39.6008,39.7935,39.5658,39.7848,49863.0
2019-09-24 14:15:00,45.42,45.5,45.41,45.48,66614.0,39.7848,39.8548,39.776,39.8373,66614.0
2019-09-24 14:20:00,45.48,45.49,45.43,45.45,27677.0,39.8373,39.8461,39.7935,39.811,27677.0
2019-09-24 14:25:00,45.46,45.48,45.42,45.43,32971.0,39.8198,39.8373,39.7848,39.7935,32971.0
2019-09-24 14:30:00,45.43,45.45,45.39,45.41,70387.0,39.7935,39.811,39.7585,39.776,70387.0
2019-09-24 14:35:00,45.41,45.45,45.34,45.38,70548.0,39.776,39.811,39.7147,39.7497,70548.0
2019-09-24 14:40:00,45.39,45.39,45.31,45.32,49712.0,39.7585,39.7585,39.6884,39.6972,49712.0
2019-09-24 14:45:00,45.33,45.35,45.26,45.34,67478.0,39.7059,39.7235,39.6446,39.7147,67478.0
2019-09-24 14:50:00,45.33,45.34,45.28,45.32,51194.0,39.7059,39.7147,39.6621,39.6972,51194.0
2019-09-24 14:55:00,45.31,45.33,45.26,45.26,36079.0,39.6884,39.7059,39.6446,39.6446,36079.0
2019-09-24 15:00:00,45.26,45.42,45.25,45.41,47354.0,39.6446,39.7848,39.6359,39.776,47354.0
2019-09-24 15:05:00,45.42,45.44,45.39,45.41,60901.0,39.7848,39.8023,39.7585,39.776,60901.0
2019-09-24 15:10:00,45.4,45.56,45.4,45.55,53405.0,39.7673,39.9074,39.7673,39.8986,53405.0
2019-09-24 15:15:00,45.55,45.56,45.46,45.47,30788.0,39.8986,39.9074,39.8198,39.8286,30788.0
2019-09-24 15:20:00,45.46,45.46,45.35,45.35,36980.0,39.8198,39.8198,39.7235,39.7235,36980.0
2019-09-24 15:25:00,45.36,45.38,45.31,45.32,40278.0,39.7322,39.7497,39.6884,39.6972,40278.0
2019-09-24 15:30:00,45.31,45.31,45.25,45.28,52310.0,39.6884,39.6884,39.6359,39.6621,52310.0
2019-09-24 15:35:00,45.28,45.34,45.27,45.29,71522.0,39.6621,39.7147,39.6534,39.6709,71522.0
2019-09-24 15:40:00,45.3,45.34,45.27,45.3,71292.0,39.6797,39.7147,39.6534,39.6797,71292.0
2019-09-24 15:45:00,45.29,45.5,45.29,45.5,88178.0,39.6709,39.8548,39.6709,39.8548,88178.0
2019-09-24 15:50:00,45.5,45.54,45.42,45.53,224923.0,39.8548,39.8899,39.7848,39.8811,224923.0
2019-09-24 15:55:00,45.54,45.55,45.46,45.5,403387.0,39.8899,39.8986,39.8198,39.8548,403387.0
2019-09-25 09:30:00,45.11,45.11,44.89,44.99,144363.0,39.5132,39.5132,39.3205,39.4081,144363.0
2019-09-25 09:35:00,44.98,45.32,44.91,45.27,60221.0,39.3994,39.6972,39.338,39.6534,60221.0
2019-09-25 09:40:00,45.26,45.28,44.99,44.99,74385.0,39.6446,39.6621,39.4081,39.4081,74385.0
2019-09-25 09:45:00,45.0,45.05,44.95,44.98,94126.0,39.4169,39.4607,39.3731,39.3994,94126.0
2019-09-25 09:50:00,44.97,44.99,44.91,44.91,63605.0,39.3906,39.4081,39.338,39.338,63605.0
2019-09-25 09:55:00,44.9,44.91,44.75,44.82,99298.0,39.3293,39.338,39.1979,39.2592,99298.0
2019-09-25 10:00:00,44.8,44.82,44.7,44.79,107643.0,39.2417,39.2592,39.1541,39.2329,107643.0
2019-09-25 10:05:00,44.78,44.92,44.75,44.8,63694.0,39.2242,39.3468,39.1979,39.2417,63694.0
2019-09-25 10:10:00,44.8,44.86,44.71,44.86,52633.0,39.2417,39.2942,39.1629,39.2942,52633.0
2019-09-25 10:15:00,44.85,44.92,44.82,44.9,45682.0,39.2855,39.3468,39.2592,39.3293,45682.0
2019-09-25 10:20:00,44.9,45.03,44.85,44.85,119709.0,39.3293,39.4432,39.2855,39.2855,119709.0
2019-09-25 10:25:00,44.87,45.01,44.79,45.01,40050.0,39.303,39.4256,39.2329,39.4256,40050.0
2019-09-25 10:30:00,44.99,45.04,44.91,44.96,54417.0,39.4081,39.4519,39.338,39.3818,54417.0
2019-09-25 10:35:00,44.97,45.01,44.78,44.81,36196.0,39.3906,39.4256,39.2242,39.2505,36196.0
2019-09-25 10:40:00,44.81,44.87,44.81,44.84,38871.0,39.2505,39.303,39.2505,39.2767,38871.0
2019-09-25 10:45:00,44.84,44.99,44.83,44.98,24637.0,39.2767,39.4081,39.268,39.3994,24637.0
2019-09-25 10:50:00,44.99,45.1,44.93,45.07,62471.0,39.4081,39.5045,39.3556,39.4782,62471.0
2019-09-25 10:55:00,45.06,45.09,44.97,45.06,31014.0,39.4694,39.4957,39.3906,39.4694,31014.0
2019-09-25 11:00:00,45.06,45.09,45.01,45.03,25760.0,39.4694,39.4957,39.4256,39.4432,25760.0
2019-09-25 11:05:00,45.03,45.08,44.98,44.99,33838.0,39.4432,39.487,39.3994,39.4081,33838.0
2019-09-25 11:10:00,44.99,45.0,44.92,44.98,24056.0,39.4081,39.4169,39.3468,39.3994,24056.0
2019-09-25 11:15:00,45.0,45.03,44.96,44.97,16822.0,39.4169,39.4432,39.3818,39.3906,16822.0
2019-09-25 11:20:00,44.98,45.06,44.98,44.99,26360.0,39.3994,39.4694,39.3994,39.4081,26360.0
2019-09-25 11:25:00,45.0,45.04,44.96,45.01,30404.0,39.4169,39.4519,39.3818,39.4256,30404.0
2019-09-25 11:30:00,45.0,45.01,44.96,45.01,29553.0,39.4169,39.4256,39.3818,39.4256,29553.0
2019-09-25 11:35:00,45.01,45.01,44.93,44.98,44264.0,39.4256,39.4256,39.3556,39.3994,44264.0
2019-09-25 11:40:00,44.98,45.0,44.92,44.95,33402.0,39.3994,39.4169,39.3468,39.3731,33402.0
2019-09-25 11:45:00,44.94,44.97,44.9,44.92,24623.0,39.3643,39.3906,39.3293,39.3468,24623.0
2019-09-25 11:50:00,44.92,44.92,44.83,44.87,17293.0,39.3468,39.3468,39.268,39.303,17293.0
2019-09-25 11:55:00,44.85,44.86,44.79,44.82,29601.0,39.2855,39.2942,39.2329,39.2592,29601.0
2019-09-25 12:00:00,44.83,44.85,44.79,44.83,15906.0,39.268,39.2855,39.2329,39.268,15906.0
2019-09-25 12:05:00,44.84,44.85,44.8,44.83,16531.0,39.2767,39.2855,39.2417,39.268,16531.0
2019-09-25 12:10:00,44.82,44.89,44.81,44.88,14518.0,39.2592,39.3205,39.2505,39.3118,14518.0
2019-09-25 12:15:00,44.88,44.91,44.86,44.89,33636.0,39.3118,39.338,39.2942,39.3205,33636.0
2019-09-25 12:20:00,44.9,44.96,44.88,44.93,41265.0,39.3293,39.3818,39.3118,39.3556,41265.0
2019-09-25 12:25:00,44.93,45.03,44.92,45.02,29430.0,39.3556,39.4432,39.3468,39.4344,29430.0
2019-09-25 12:30:00,45.01,45.05,45.01,45.04,19560.0,39.4256,39.4607,39.4256,39.4519,19560.0
2019-09-25 12:35:00,45.04,45.09,45.03,45.08,18009.0,39.4519,39.4957,39.4432,39.487,18009.0
2019-09-25 12:40:00,45.08,45.11,45.07,45.11,16311.0,39.487,39.5132,39.4782,39.5132,16311.0
2019-09-25 12:45:00,45.1,45.11,45.08,45.08,16734.0,39.5045,39.5132,39.487,39.487,16734.0
2019-09-25 12:50:00,45.07,45.14,45.07,45.13,20969.0,39.4782,39.5395,39.4782,39.5308,20969.0
2019-09-25 12:55:00,45.12,45.14,45.03,45.09,39563.0,39.522,39.5395,39.4432,39.4957,39563.0
2019-09-25 13:00:00,45.1,45.11,45.07,45.08,13961.0,39.5045,39.5132,39.4782,39.487,13961.0
2019-09-25 13:05:00,45.08,45.14,45.05,45.13,23534.0,39.487,39.5395,39.4607,39.5308,23534.0
2019-09-25 13:10:00,45.14,45.14,45.05,45.07,8752.0,39.5395,39.5395,39.4607,39.4782,8752.0
2019-09-25 13:15:00,45.07,45.08,44.99,45.06,21458.0,39.4782,39.487,39.4081,39.4694,21458.0
2019-09-25 13:20:00,45.06,45.1,45.05,45.08,15924.0,39.4694,39.5045,39.4607,39.487,15924.0
2019-09-25 13:25:00,45.09,45.1,45.06,45.09,10716.0,39.4957,39.5045,39.4694,39.4957,10716.0
2019-09-25 13:30:00,45.09,45.13,45.07,45.11,26461.0,39.4957,39.5308,39.4782,39.5132,26461.0
2019-09-25 13:35:00,45.11,45.14,45.09,45.12,13221.0,39.5132,39.5395,39.4957,39.522,13221.0
2019-09-25 13:40:00,45.12,45.22,45.1,45.21,46523.0,39.522,39.6096,39.5045,39.6008,46523.0
2019-09-25 13:45:00,45.22,45.27,45.22,45.26,35545.0,39.6096,39.6534,39.6096,39.6446,35545.0
2019-09-25 13:50:00,45.27,45.36,45.25,45.36,63116.0,39.6534,39.7322,39.6359,39.7322,63116.0
2019-09-25 13:55:00,45.36,45.39,45.32,45.39,34779.0,39.7322,39.7585,39.6972,39.7585,34779.0
2019-09-25 14:00:00,45.39,45.47,45.38,45.46,44212.0,39.7585,39.8286,39.7497,39.8198,44212.0
2019-09-25 14:05:00,45.45,45.46,45.37,45.37,28850.0,39.811,39.8198,39.741,39.741,28850.0
2019-09-25 14:10:00,45.38,45.4,45.36,45.38,14809.0,39.7497,39.7673,39.7322,39.7497,14809.0
2019-09-25 14:15:00,45.38,45.4,45.35,45.36,17395.0,39.7497,39.7673,39.7235,39.7322,17395.0
2019-09-25 14:20:00,45.35,45.38,45.34,45.37,23689.0,39.7235,39.7497,39.7147,39.741,23689.0
2019-09-25 14:25:00,45.37,45.43,45.35,45.41,16446.0,39.741,39.7935,39.7235,39.776,16446.0
2019-09-25 14:30:00,45.4,45.48,45.37,45.47,34147.0,39.7673,39.8373,39.741,39.8286,34147.0
2019-09-25 14:35:00,45.47,45.57,45.47,45.52,51003.0,39.8286,39.9162,39.8286,39.8724,51003.0
2019-09-25 14:40:00,45.51,45.58,45.45,45.45,43298.0,39.8636,39.9249,39.811,39.811,43298.0
2019-09-25 14:45:00,45.46,45.47,45.41,45.43,17543.0,39.8198,39.8286,39.776,39.7935,17543.0
2019-09-25 14:50:00,45.43,45.45,45.42,45.43,44253.0,39.7935,39.811,39.7848,39.7935,44253.0
2019-09-25 14:55:00,45.42,45.43,45.42,45.42,20215.0,39.7848,39.7935,39.7848,39.7848,20215.0
2019-09-25 15:00:00,45.42,45.43,45.4,45.42,41878.0,39.7848,39.7935,39.7673,39.7848,41878.0
2019-09-25 15:05:00,45.43,45.48,45.42,45.45,31100.0,39.7935,39.8373,39.7848,39.811,31100.0
2019-09-25 15:10:00,45.45,45.48,45.42,45.44,26368.0,39.811,39.8373,39.7848,39.8023,26368.0
2019-09-25 15:15:00,45.44,45.45,45.39,45.4,41672.0,39.8023,39.811,39.7585,39.7673,41672.0
2019-09-25 15:20:00,45.39,45.4,45.35,45.38,32235.0,39.7585,39.7673,39.7235,39.7497,32235.0
2019-09-25 15:25:00,45.38,45.41,45.35,45.4,41633.0,39.7497,39.776,39.7235,39.7673,41633.0
2019-09-25 15:30:00,45.4,45.42,45.39,45.41,32553.0,39.7673,39.7848,39.7585,39.776,32553.0
2019-09-25 15:35:00,45.41,45.43,45.38,45.41,57155.0,39.776,39.7935,39.7497,39.776,57155.0
2019-09-25 15:40:00,45.41,45.42,45.38,45.39,61176.0,39.776,39.7848,39.7497,39.7585,61176.0
2019-09-25 15:45:00,45.38,45.41,45.34,45.34,132778.0,39.7497,39.776,39.7147,39.7147,132778.0
2019-09-25 15:50:00,45.34,45.37,45.33,45.35,86230.0,39.7147,39.741,39.7059,39.7235,86230.0
2019-09-25 15:55:00,45.35,45.39,45.31,45.33,238629.0,39.7235,39.7585,39.6884,39.7059,238629.0
2019-09-26 09:30:00,45.05,45.2,44.86,44.86,87210.0,39.4607,39.5921,39.2942,39.2942,87210.0
2019-09-26 09:35:00,44.87,44.95,44.8,44.85,52976.0,39.303,39.3731,39.2417,39.2855,52976.0
2019-09-26 09:40:00,44.82,44.89,44.8,44.86,44259.0,39.2592,39.3205,39.2417,39.2942,44259.0
2019-09-26 09:45:00,44.86,44.92,44.81,44.81,41948.0,39.2942,39.3468,39.2505,39.2505,41948.0
2019-09-26 09:50:00,44.8,44.83,44.71,44.75,40838.0,39.2417,39.268,39.1629,39.1979,40838.0
2019-09-26 09:55:00,44.77,44.87,44.73,44.87,25897.0,39.2154,39.303,39.1804,39.303,25897.0
2019-09-26 10:00:00,44.86,44.96,44.81,44.82,62504.0,39.2942,39.3818,39.2505,39.2592,62504.0
2019-09-26 10:05:00,44.84,44.89,44.69,44.75,55470.0,39.2767,39.3205,39.1453,39.1979,55470.0
2019-09-26 10:10:00,44.76,44.76,44.64,44.71,41354.0,39.2067,39.2067,39.1015,39.1629,41354.0
2019-09-26 10:15:00,44.71,44.73,44.64,44.68,29192.0,39.1629,39.1804,39.1015,39.1366,29192.0
2019-09-26 10:20:00,44.7,44.71,44.59,44.65,36820.0,39.1541,39.1629,39.0577,39.1103,36820.0
2019-09-26 10:25:00,44.67,44.72,44.64,44.71,11469.0,39.1278,39.1716,39.1015,39.1629,11469.0
2019-09-26 10:30:00,44.72,44.72,44.6,44.6,49564.0,39.1716,39.1716,39.0665,39.0665,49564.0
2019-09-26 10:35:00,44.63,44.63,44.41,44.44,103514.0,39.0928,39.0928,38.9001,38.9264,103514.0
2019-09-26 10:40:00,44.45,44.52,44.43,44.46,36685.0,38.9351,38.9964,38.9176,38.9439,36685.0
2019-09-26 10:45:00,44.46,44.55,44.45,44.54,34546.0,38.9439,39.0227,38.9351,39.014,34546.0
2019-09-26 10:50:00,44.53,44.55,44.5,44.53,30325.0,39.0052,39.0227,38.9789,39.0052,30325.0
2019-09-26 10:55:00,44.53,44.54,44.43,44.54,83545.0,39.0052,39.014,38.9176,39.014,83545.0
2019-09-26 11:00:00,44.55,44.61,44.53,44.58,31989.0,39.0227,39.0753,39.0052,39.049,31989.0
2019-09-26 11:05:00,44.59,44.64,44.57,44.64,28788.0,39.0577,39.1015,39.0402,39.1015,28788.0
2019-09-26 11:10:00,44.63,44.69,44.61,44.63,47887.0,39.0928,39.1453,39.0753,39.0928,47887.0
2019-09-26 11:15:00,44.63,44.68,44.58,44.61,41382.0,39.0928,39.1366,39.049,39.0753,41382.0
2019-09-26 11:20:00,44.61,44.63,44.55,44.61,33271.0,39.0753,39.0928,39.0227,39.0753,33271.0
2019-09-26 11:25:00,44.61,44.62,44.56,44.61,22358.0,39.0753,39.084,39.0315,39.0753,22358.0
2019-09-26 11:30:00,44.61,44.64,44.54,44.57,21751.0,39.0753,39.1015,39.014,39.0402,21751.0
2019-09-26 11:35:00,44.59,44.76,44.59,44.75,55908.0,39.0577,39.2067,39.0577,39.1979,55908.0
2019-09-26 11:40:00,44.74,44.75,44.65,44.68,19764.0,39.1891,39.1979,39.1103,39.1366,19764.0
2019-09-26 11:45:00,44.69,44.7,44.6,44.61,23615.0,39.1453,39.1541,39.0665,39.0753,23615.0
2019-09-26 11:50:00,44.62,44.62,44.56,44.58,25568.0,39.084,39.084,39.0315,39.049,25568.0
2019-09-26 11:55:00,44.59,44.61,44.5,44.51,26706.0,39.0577,39.0753,38.9789,38.9877,26706.0
2019-09-26 12:00:00,44.51,44.56,44.45,44.51,36671.0,38.9877,39.0315,38.9351,38.9877,36671.0
2019-09-26 12:05:00,44.52,44.62,44.5,44.55,34430.0,38.9964,39.084,38.9789,39.0227,34430.0
2019-09-26 12:10:00,44.56,44.58,44.52,44.58,30116.0,39.0315,39.049,38.9964,39.049,30116.0
2019-09-26 12:15:00,44.58,44.6,44.55,44.59,23156.0,39.049,39.0665,39.0227,39.0577,23156.0
2019-09-26 12:20:00,44.59,44.66,44.58,44.66,31942.0,39.0577,39.1191,39.049,39.1191,31942.0
2019-09-26 12:25:00,44.65,44.69,44.64,44.68,43985.0,39.1103,39.1453,39.1015,39.1366,43985.0
2019-09-26 12:30:00,44.69,44.76,44.69,44.76,27042.0,39.1453,39.2067,39.1453,39.2067,27042.0
2019-09-26 12:35:00,44.76,44.85,44.75,44.84,23810.0,39.2067,39.2855,39.1979,39.2767,23810.0
2019-09-26 12:40:00,44.84,44.87,44.77,44.77,23142.0,39.2767,39.303,39.2154,39.2154,23142.0
2019-09-26 12:45:00,44.76,44.8,44.74,44.78,15006.0,39.2067,39.2417,39.1891,39.2242,15006.0
2019-09-26 12:50:00,44.79,44.79,44.68,44.69,14993.0,39.2329,39.2329,39.1366,39.1453,14993.0
2019-09-26 12:55:00,44.69,44.77,44.68,44.75,37420.0,39.1453,39.2154,39.1366,39.1979,37420.0
2019-09-26 13:00:00,44.76,44.8,44.75,44.77,14840.0,39.2067,39.2417,39.1979,39.2154,14840.0
2019-09-26 13:05:00,44.76,44.78,44.74,44.77,22110.0,39.2067,39.2242,39.1891,39.2154,22110.0
2019-09-26 13:10:00,44.76,44.77,44.74,44.76,22286.0,39.2067,39.2154,39.1891,39.2067,22286.0
2019-09-26 13:15:00,44.77,44.78,44.73,44.74,20432.0,39.2154,39.2242,39.1804,39.1891,20432.0
2019-09-26 13:20:00,44.74,44.76,44.71,44.73,21634.0,39.1891,39.2067,39.1629,39.1804,21634.0
2019-09-26 13:25:00,44.72,44.76,44.7,44.74,17441.0,39.1716,39.2067,39.1541,39.1891,17441.0
2019-09-26 13:30:00,44.73,44.81,44.73,44.76,34261.0,39.1804,39.2505,39.1804,39.2067,34261.0
2019-09-26 13:35:00,44.77,44.82,44.72,44.8,54705.0,39.2154,39.2592,39.1716,39.2417,54705.0
2019-09-26 13:40:00,44.82,44.86,44.76,44.86,62851.0,39.2592,39.2942,39.2067,39.2942,62851.0
2019-09-26 13:45:00,44.86,44.93,44.83,44.93,55685.0,39.2942,39.3556,39.268,39.3556,55685.0
2019-09-26 13:50:00,44.93,44.96,44.9,44.94,35929.0,39.3556,39.3818,39.3293,39.3643,35929.0
2019-09-26 13:55:00,44.94,45.07,44.93,45.05,64979.0,39.3643,39.4782,39.3556,39.4607,64979.0
2019-09-26 14:00:00,45.05,45.1,45.04,45.1,34462.0,39.4607,39.5045,39.4519,39.5045,34462.0
2019-09-26 14:05:00,45.1,45.13,45.02,45.11,49063.0,39.5045,39.5308,39.4344,39.5132,49063.0
2019-09-26 14:10:00,45.12,45.14,45.07,45.14,43109.0,39.522,39.5395,39.4782,39.5395,43109.0
2019-09-26 14:15:00,45.13,45.28,45.1,45.23,63226.0,39.5308,39.6621,39.5045,39.6183,63226.0
2019-09-26 14:20:00,45.23,45.3,45.19,45.3,36458.0,39.6183,39.6797,39.5833,39.6797,36458.0
2019-09-26 14:25:00,45.29,45.31,45.19,45.23,89948.0,39.6709,39.6884,39.5833,39.6183,89948.0
2019-09-26 14:30:00,45.23,45.29,45.21,45.25,49454.0,39.6183,39.6709,39.6008,39.6359,49454.0
2019-09-26 14:35:00,45.25,45.31,45.24,45.27,28769.0,39.6359,39.6884,39.6271,39.6534,28769.0
2019-09-26 14:40:00,45.28,45.33,45.27,45.31,56114.0,39.6621,39.7059,39.6534,39.6884,56114.0
2019-09-26 14:45:00,45.32,45.37,45.31,45.34,46701.0,39.6972,39.741,39.6884,39.7147,46701.0
2019-09-26 14:50:00,45.34,45.35,45.29,45.31,32598.0,39.7147,39.7235,39.6709,39.6884,32598.0
2019-09-26 14:55:00,45.3,45.33,45.27,45.3,39464.0,39.6797,39.7059,39.6534,39.6797,39464.0
2019-09-26 15:00:00,45.3,45.38,45.3,45.35,46073.0,39.6797,39.7497,39.6797,39.7235,46073.0
2019-09-26 15:05:00,45.36,45.37,45.34,45.36,38442.0,39.7322,39.741,39.7147,39.7322,38442.0
2019-09-26 15:10:00,45.37,45.38,45.31,45.32,80864.0,39.741,39.7497,39.6884,39.6972,80864.0
2019-09-26 15:15:00,45.31,45.32,45.18,45.22,81420.0,39.6884,39.6972,39.5745,39.6096,81420.0
2019-09-26 15:20:00,45.21,45.23,45.16,45.18,25825.0,39.6008,39.6183,39.557,39.5745,25825.0
2019-09-26 15:25:00,45.19,45.29,45.18,45.25,69601.0,39.5833,39.6709,39.5745,39.6359,69601.0
2019-09-26 15:30:00,45.25,45.3,45.22,45.26,42348.0,39.6359,39.6797,39.6096,39.6446,42348.0
2019-09-26 15:35:00,45.27,45.29,45.24,45.26,46152.0,39.6534,39.6709,39.6271,39.6446,46152.0
2019-09-26 15:40:00,45.27,45.27,45.19,45.23,82022.0,39.6534,39.6534,39.5833,39.6183,82022.0
2019-09-26 15:45:00,45.23,45.3,45.22,45.29,61346.0,39.6183,39.6797,39.6096,39.6709,61346.0
2019-09-26 15:50:00,45.3,45.34,45.26,45.29,124256.0,39.6797,39.7147,39.6446,39.6709,124256.0
2019-09-26 15:55:00,45.28,45.35,45.24,45.35,525859.0,39.6621,39.7235,39.6271,39.7235,525859.0
2019-09-27 09:30:00,45.04,45.22,44.8,45.14,164600.0,39.4519,39.6096,39.2417,39.5395,164600.0
2019-09-27 09:35:00,45.15,45.23,45.04,45.21,41631.0,39.5483,39.6183,39.4519,39.6008,41631.0
2019-09-27 09:40:00,45.23,45.41,45.22,45.28,41629.0,39.6183,39.776,39.6096,39.6621,41629.0
2019-09-27 09:45:00,45.3,45.38,45.24,45.34,32381.0,39.6797,39.7497,39.6271,39.7147,32381.0
2019-09-27 09:50:00,45.35,45.36,45.25,45.28,41703.0,39.7235,39.7322,39.6359,39.6621,41703.0
2019-09-27 09:55:00,45.27,45.3,45.22,45.29,31165.0,39.6534,39.6797,39.6096,39.6709,31165.0
2019-09-27 10:00:00,45.29,45.3,45.16,45.21,44455.0,39.6709,39.6797,39.557,39.6008,44455.0
2019-09-27 10:05:00,45.2,45.26,45.16,45.2,57939.0,39.5921,39.6446,39.557,39.5921,57939.0
2019-09-27 10:10:00,45.21,45.44,45.2,45.38,37484.0,39.6008,39.8023,39.5921,39.7497,37484.0
2019-09-27 10:15:00,45.39,45.47,45.36,45.4,36371.0,39.7585,39.8286,39.7322,39.7673,36371.0
2019-09-27 10:20:00,45.41,45.54,45.41,45.54,49501.0,39.776,39.8899,39.776,39.8899,49501.0
2019-09-27 10:25:00,45.54,45.62,45.52,45.62,36460.0,39.8899,39.96,39.8724,39.96,36460.0
2019-09-27 10:30:00,45.59,45.65,45.55,45.6,70636.0,39.9337,39.9862,39.8986,39.9424,70636.0
2019-09-27 10:35:00,45.6,45.71,45.54,45.55,65168.0,39.9424,40.0388,39.8899,39.8986,65168.0
2019-09-27 10:40:00,45.56,45.61,45.5,45.59,43043.0,39.9074,39.9512,39.8548,39.9337,43043.0
2019-09-27 10:45:00,45.59,45.62,45.51,45.6,37855.0,39.9337,39.96,39.8636,39.9424,37855.0
2019-09-27 10:50:00,45.61,45.61,45.49,45.59,34813.0,39.9512,39.9512,39.8461,39.9337,34813.0
2019-09-27 10:55:00,45.59,45.68,45.57,45.68,32548.0,39.9337,40.0125,39.9162,40.0125,32548.0
2019-09-27 11:00:00,45.68,45.73,45.64,45.73,35708.0,40.0125,40.0563,39.9775,40.0563,35708.0
2019-09-27 11:05:00,45.73,45.76,45.63,45.74,76825.0,40.0563,40.0826,39.9687,40.0651,76825.0
2019-09-27 11:10:00,45.72,45.73,45.59,45.64,35112.0,40.0475,40.0563,39.9337,39.9775,35112.0
2019-09-27 11:15:00,45.65,45.68,45.53,45.59,46935.0,39.9862,40.0125,39.8811,39.9337,46935.0
2019-09-27 11:20:00,45.59,45.63,45.54,45.6,35041.0,39.9337,39.9687,39.8899,39.9424,35041.0
2019-09-27 11:25:00,45.61,45.72,45.58,45.71,26597.0,39.9512,40.0475,39.9249,40.0388,26597.0
2019-09-27 11:30:00,45.7,45.71,45.61,45.64,87109.0,40.03,40.0388,39.9512,39.9775,87109.0
2019-09-27 11:35:00,45.65,45.7,45.31,45.39,77947.0,39.9862,40.03,39.6884,39.7585,77947.0
2019-09-27 11:40:00,45.4,45.53,45.35,45.45,82427.0,39.7673,39.8811,39.7235,39.811,82427.0
2019-09-27 11:45:00,45.41,45.45,45.36,45.36,35922.0,39.776,39.811,39.7322,39.7322,35922.0
2019-09-27 11:50:00,45.35,45.36,45.27,45.32,28336.0,39.7235,39.7322,39.6534,39.6972,28336.0
2019-09-27 11:55:00,45.32,45.46,45.31,45.35,39794.0,39.6972,39.8198,39.6884,39.7235,39794.0
2019-09-27 12:00:00,45.35,45.39,45.34,45.38,29948.0,39.7235,39.7585,39.7147,39.7497,29948.0
2019-09-27 12:05:00,45.37,45.41,45.34,45.4,25105.0,39.741,39.776,39.7147,39.7673,25105.0
2019-09-27 12:10:00,45.41,45.46,45.4,45.43,49080.0,39.776,39.8198,39.7673,39.7935,49080.0
2019-09-27 12:15:00,45.44,45.44,45.31,45.36,59377.0,39.8023,39.8023,39.6884,39.7322,59377.0
2019-09-27 12:20:00,45.35,45.38,45.32,45.35,16719.0,39.7235,39.7497,39.6972,39.7235,16719.0
2019-09-27 12:25:00,45.36,45.37,45.31,45.36,28847.0,39.7322,39.741,39.6884,39.7322,28847.0
2019-09-27 12:30:00,45.35,45.38,45.34,45.36,20079.0,39.7235,39.7497,39.7147,39.7322,20079.0
2019-09-27 12:35:00,45.36,45.37,45.35,45.36,26268.0,39.7322,39.741,39.7235,39.7322,26268.0
2019-09-27 12:40:00,45.36,45.37,45.31,45.31,21218.0,39.7322,39.741,39.6884,39.6884,21218.0
2019-09-27 12:45:00,45.31,45.32,45.16,45.17,22110.0,39.6884,39.6972,39.557,39.5658,22110.0
2019-09-27 12:50:00,45.16,45.24,45.14,45.21,29201.0,39.557,39.6271,39.5395,39.6008,29201.0
2019-09-27 12:55:00,45.21,45.22,45.08,45.09,17748.0,39.6008,39.6096,39.487,39.4957,17748.0
2019-09-27 13:00:00,45.09,45.17,45.07,45.14,29739.0,39.4957,39.5658,39.4782,39.5395,29739.0
2019-09-27 13:05:00,45.14,45.24,45.13,45.19,48311.0,39.5395,39.6271,39.5308,39.5833,48311.0
2019-09-27 13:10:00,45.2,45.23,45.17,45.2,27796.0,39.5921,39.6183,39.5658,39.5921,27796.0
2019-09-27 13:15:00,45.2,45.22,45.18,45.2,20785.0,39.5921,39.6096,39.5745,39.5921,20785.0
2019-09-27 13:20:00,45.21,45.22,45.18,45.19,20252.0,39.6008,39.6096,39.5745,39.5833,20252.0
2019-09-27 13:25:00,45.2,45.24,45.18,45.24,18454.0,39.5921,39.6271,39.5745,39.6271,18454.0
2019-09-27 13:30:00,45.24,45.27,45.17,45.22,33722.0,39.6271,39.6534,39.5658,39.6096,33722.0
2019-09-27 13:35:00,45.22,45.25,45.17,45.24,26214.0,39.6096,39.6359,39.5658,39.6271,26214.0
2019-09-27 13:40:00,45.24,45.27,45.21,45.27,47864.0,39.6271,39.6534,39.6008,39.6534,47864.0
2019-09-27 13:45:00,45.27,45.27,45.1,45.11,18218.0,39.6534,39.6534,39.5045,39.5132,18218.0
2019-09-27 13:50:00,45.11,45.18,45.07,45.18,38251.0,39.5132,39.5745,39.4782,39.5745,38251.0
2019-09-27 13:55:00,45.19,45.26,45.18,45.24,27129.0,39.5833,39.6446,39.5745,39.6271,27129.0
2019-09-27 14:00:00,45.24,45.25,45.19,45.24,28237.0,39.6271,39.6359,39.5833,39.6271,28237.0
2019-09-27 14:05:00,45.23,45.26,45.2,45.22,48399.0,39.6183,39.6446,39.5921,39.6096,48399.0
2019-09-27 14:10:00,45.23,45.27,45.22,45.26,25447.0,39.6183,39.6534,39.6096,39.6446,25447.0
2019-09-27 14:15:00,45.25,45.32,45.24,45.3,24465.0,39.6359,39.6972,39.6271,39.6797,24465.0
2019-09-27 14:20:00,45.3,45.33,45.26,45.27,28075.0,39.6797,39.7059,39.6446,39.6534,28075.0
2019-09-27 14:25:00,45.27,45.34,45.26,45.33,49068.0,39.6534,39.7147,39.6446,39.7059,49068.0
2019-09-27 14:30:00,45.32,45.33,45.26,45.28,32713.0,39.6972,39.7059,39.6446,39.6621,32713.0
2019-09-27 14:35:00,45.28,45.3,45.26,45.3,28597.0,39.6621,39.6797,39.6446,39.6797,28597.0
2019-09-27 14:40:00,45.3,45.35,45.29,45.34,31897.0,39.6797,39.7235,39.6709,39.7147,31897.0
2019-09-27 14:45:00,45.34,45.35,45.3,45.3,62989.0,39.7147,39.7235,39.6797,39.6797,62989.0
2019-09-27 14:50:00,45.29,45.31,45.26,45.3,44398.0,39.6709,39.6884,39.6446,39.6797,44398.0
2019-09-27 14:55:00,45.3,45.36,45.28,45.31,59715.0,39.6797,39.7322,39.6621,39.6884,59715.0
2019-09-27 15:00:00,45.31,45.34,45.24,45.24,37582.0,39.6884,39.7147,39.6271,39.6271,37582.0
2019-09-27 15:05:00,45.23,45.23,45.07,45.08,41628.0,39.6183,39.6183,39.4782,39.487,41628.0
2019-09-27 15:10:00,45.09,45.13,45.05,45.08,29512.0,39.4957,39.5308,39.4607,39.487,29512.0
2019-09-27 15:15:00,45.08,45.16,45.08,45.14,35485.0,39.487,39.557,39.487,39.5395,35485.0
2019-09-27 15:20:00,45.14,45.17,45.1,45.15,31740.0,39.5395,39.5658,39.5045,39.5483,31740.0
2019-09-27 15:25:00,45.14,45.14,45.04,45.04,52184.0,39.5395,39.5395,39.4519,39.4519,52184.0
2019-09-27 15:30:00,45.04,45.09,45.02,45.04,66568.0,39.4519,39.4957,39.4344,39.4519,66568.0
2019-09-27 15:35:00,45.04,45.08,45.0,45.08,76601.0,39.4519,39.487,39.4169,39.487,76601.0
2019-09-27 15:40:00,45.07,45.15,45.06,45.15,76986.0,39.4782,39.5483,39.4694,39.5483,76986.0
2019-09-27 15:45:00,45.15,45.17,45.09,45.09,82243.0,39.5483,39.5658,39.4957,39.4957,82243.0
2019-09-27 15:50:00,45.1,45.15,45.05,45.07,146760.0,39.5045,39.5483,39.4607,39.4782,146760.0
2019-09-27 15:55:00,45.06,45.16,45.03,45.15,291101.0,39.4694,39.557,39.4432,39.5483,291101.0
2019-09-30 09:30:00,45.0,45.14,44.6,44.6,202088.0,39.4169,39.5395,39.0665,39.0665,202088.0
2019-09-30 09:35:00,44.6,44.84,44.59,44.8,96454.0,39.0665,39.2767,39.0577,39.2417,96454.0
2019-09-30 09:40:00,44.78,44.82,44.69,44.79,54158.0,39.2242,39.2592,39.1453,39.2329,54158.0
2019-09-30 09:45:00,44.8,44.8,44.67,44.73,38774.0,39.2417,39.2417,39.1278,39.1804,38774.0
2019-09-30 09:50:00,44.73,44.74,44.55,44.56,76231.0,39.1804,39.1891,39.0227,39.0315,76231.0
2019-09-30 09:55:00,44.59,44.64,44.53,44.55,71070.0,39.0577,39.1015,39.0052,39.0227,71070.0
2019-09-30 10:00:00,44.56,44.64,44.52,44.52,54970.0,39.0315,39.1015,38.9964,38.9964,54970.0
2019-09-30 10:05:00,44.52,44.54,44.42,44.54,112102.0,38.9964,39.014,38.9088,39.014,112102.0
2019-09-30 10:10:00,44.53,44.59,44.52,44.53,32266.0,39.0052,39.0577,38.9964,39.0052,32266.0
2019-09-30 10:15:00,44.54,44.56,44.46,44.5,62211.0,39.014,39.0315,38.9439,38.9789,62211.0
2019-09-30 10:20:00,44.49,44.53,44.41,44.44,72547.0,38.9702,39.0052,38.9001,38.9264,72547.0
2019-09-30 10:25:00,44.44,44.48,44.4,44.41,53897.0,38.9264,38.9614,38.8913,38.9001,53897.0
2019-09-30 10:30:00,44.41,44.48,44.35,44.4,84295.0,38.9001,38.9614,38.8475,38.8913,84295.0
2019-09-30 10:35:00,44.39,44.39,44.29,44.31,92273.0,38.8826,38.8826,38.795,38.8125,92273.0
2019-09-30 10:40:00,44.33,44.37,44.14,44.15,130792.0,38.83,38.865,38.6636,38.6723,130792.0
2019-09-30 10:45:00,44.16,44.26,44.13,44.25,60606.0,38.6811,38.7687,38.6548,38.7599,60606.0
2019-09-30 10:50:00,44.24,44.43,44.23,44.38,118263.0,38.7512,38.9176,38.7424,38.8738,118263.0
2019-09-30 10:55:00,44.4,44.41,44.33,44.34,66839.0,38.8913,38.9001,38.83,38.8388,66839.0
2019-09-30 11:00:00,44.34,44.36,44.24,44.27,44233.0,38.8388,38.8563,38.7512,38.7774,44233.0
2019-09-30 11:05:00,44.27,44.35,44.27,44.34,45672.0,38.7774,38.8475,38.7774,38.8388,45672.0
2019-09-30 11:10:00,44.35,44.35,44.26,44.3,66090.0,38.8475,38.8475,38.7687,38.8037,66090.0
2019-09-30 11:15:00,44.29,44.35,44.27,44.3,49998.0,38.795,38.8475,38.7774,38.8037,49998.0
2019-09-30 11:20:00,44.3,44.31,44.21,44.22,63466.0,38.8037,38.8125,38.7249,38.7337,63466.0
2019-09-30 11:25:00,44.22,44.32,44.21,44.3,47339.0,38.7337,38.8212,38.7249,38.8037,47339.0
2019-09-30 11:30:00,44.31,44.33,44.3,44.33,51713.0,38.8125,38.83,38.8037,38.83,51713.0
2019-09-30 11:35:00,44.34,44.35,44.31,44.34,62388.0,38.8388,38.8475,38.8125,38.8388,62388.0
2019-09-30 11:40:00,44.34,44.45,44.33,44.41,66557.0,38.8388,38.9351,38.83,38.9001,66557.0
2019-09-30 11:45:00,44.42,44.49,44.41,44.45,45627.0,38.9088,38.9702,38.9001,38.9351,45627.0
2019-09-30 11:50:00,44.46,44.52,44.45,44.5,55383.0,38.9439,38.9964,38.9351,38.9789,55383.0
2019-09-30 11:55:00,44.49,44.51,44.45,44.49,36036.0,38.9702,38.9877,38.9351,38.9702,36036.0
2019-09-30 12:00:00,44.49,44.52,44.44,44.47,37466.0,38.9702,38.9964,38.9264,38.9526,37466.0
2019-09-30 12:05:00,44.47,44.49,44.44,44.44,32895.0,38.9526,38.9702,38.9264,38.9264,32895.0
2019-09-30 12:10:00,44.44,44.44,44.36,44.4,42988.0,38.9264,38.9264,38.8563,38.8913,42988.0
2019-09-30 12:15:00,44.41,44.46,44.39,44.46,44872.0,38.9001,38.9439,38.8826,38.9439,44872.0
2019-09-30 12:20:00,44.45,44.63,44.45,44.63,51358.0,38.9351,39.0928,38.9351,39.0928,51358.0
2019-09-30 12:25:00,44.63,44.64,44.59,44.64,42067.0,39.0928,39.1015,39.0577,39.1015,42067.0
2019-09-30 12:30:00,44.64,44.69,44.62,44.68,33254.0,39.1015,39.1453,39.084,39.1366,33254.0
2019-09-30 12:35:00,44.68,44.69,44.62,44.62,27668.0,39.1366,39.1453,39.084,39.084,27668.0
2019-09-30 12:40:00,44.62,44.68,44.61,44.65,33523.0,39.084,39.1366,39.0753,39.1103,33523.0
2019-09-30 12:45:00,44.66,44.67,44.61,44.62,34472.0,39.1191,39.1278,39.0753,39.084,34472.0
2019-09-30 12:50:00,44.64,44.66,44.57,44.6,33988.0,39.1015,39.1191,39.0402,39.0665,33988.0
2019-09-30 12:55:00,44.6,44.65,44.6,44.64,23308.0,39.0665,39.1103,39.0665,39.1015,23308.0
2019-09-30 13:00:00,44.63,44.66,44.62,44.65,23474.0,39.0928,39.1191,39.084,39.1103,23474.0
2019-09-30 13:05:00,44.65,44.66,44.59,44.59,13849.0,39.1103,39.1191,39.0577,39.0577,13849.0
2019-09-30 13:10:00,44.59,44.59,44.49,44.55,55769.0,39.0577,39.0577,38.9702,39.0227,55769.0
2019-09-30 13:15:00,44.55,44.56,44.48,44.5,25971.0,39.0227,39.0315,38.9614,38.9789,25971.0
2019-09-30 13:20:00,44.49,44.5,44.43,44.5,59085.0,38.9702,38.9789,38.9176,38.9789,59085.0
2019-09-30 13:25:00,44.49,44.59,44.49,44.56,67107.0,38.9702,39.0577,38.9702,39.0315,67107.0
2019-09-30 13:30:00,44.57,44.6,44.51,44.52,45640.0,39.0402,39.0665,38.9877,38.9964,45640.0
2019-09-30 13:35:00,44.51,44.55,44.5,44.53,40664.0,38.9877,39.0227,38.9789,39.0052,40664.0
2019-09-30 13:40:00,44.52,44.55,44.51,44.55,33173.0,38.9964,39.0227,38.9877,39.0227,33173.0
2019-09-30 13:45:00,44.56,44.6,44.56,44.56,30425.0,39.0315,39.0665,39.0315,39.0315,30425.0
2019-09-30 13:50:00,44.56,44.58,44.53,44.54,19901.0,39.0315,39.049,39.0052,39.014,19901.0
2019-09-30 13:55:00,44.53,44.54,44.48,44.5,29856.0,39.0052,39.014,38.9614,38.9789,29856.0
2019-09-30 14:00:00,44.49,44.5,44.46,44.47,25466.0,38.9702,38.9789,38.9439,38.9526,25466.0
2019-09-30 14:05:00,44.47,44.51,44.45,44.5,37815.0,38.9526,38.9877,38.9351,38.9789,37815.0
2019-09-30 14:10:00,44.51,44.53,44.5,44.51,34994.0,38.9877,39.0052,38.9789,38.9877,34994.0
2019-09-30 14:15:00,44.51,44.53,44.49,44.51,38889.0,38.9877,39.0052,38.9702,38.9877,38889.0
2019-09-30 14:20:00,44.51,44.56,44.47,44.55,51004.0,38.9877,39.0315,38.9526,39.0227,51004.0
2019-09-30 14:25:00,44.55,44.64,44.53,44.63,86744.0,39.0227,39.1015,39.0052,39.0928,86744.0
2019-09-30 14:30:00,44.63,44.72,44.62,44.7,82005.0,39.0928,39.1716,39.084,39.1541,82005.0
2019-09-30 14:35:00,44.7,44.71,44.66,44.69,34075.0,39.1541,39.1629,39.1191,39.1453,34075.0
2019-09-30 14:40:00,44.69,44.71,44.66,44.69,36015.0,39.1453,39.1629,39.1191,39.1453,36015.0
2019-09-30 14:45:00,44.69,44.76,44.68,44.73,44471.0,39.1453,39.2067,39.1366,39.1804,44471.0
2019-09-30 14:50:00,44.73,44.74,44.7,44.72,37605.0,39.1804,39.1891,39.1541,39.1716,37605.0
2019-09-30 14:55:00,44.72,44.72,44.67,44.7,26911.0,39.1716,39.1716,39.1278,39.1541,26911.0
2019-09-30 15:00:00,44.7,44.72,44.68,44.68,51072.0,39.1541,39.1716,39.1366,39.1366,51072.0
2019-09-30 15:05:00,44.67,44.69,44.61,44.62,38354.0,39.1278,39.1453,39.0753,39.084,38354.0
2019-09-30 15:10:00,44.62,44.62,44.6,44.61,29246.0,39.084,39.084,39.0665,39.0753,29246.0
2019-09-30 15:15:00,44.6,44.64,44.6,44.63,46733.0,39.0665,39.1015,39.0665,39.0928,46733.0
2019-09-30 15:20:00,44.62,44.63,44.6,44.63,36123.0,39.084,39.0928,39.0665,39.0928,36123.0
2019-09-30 15:25:00,44.62,44.62,44.54,44.55,47560.0,39.084,39.084,39.014,39.0227,47560.0
2019-09-30 15:30:00,44.54,44.57,44.53,44.57,66994.0,39.014,39.0402,39.0052,39.0402,66994.0
2019-09-30 15:35:00,44.57,44.6,44.56,44.6,68302.0,39.0402,39.0665,39.0315,39.0665,68302.0
2019-09-30 15:40:00,44.6,44.6,44.55,44.57,70676.0,39.0665,39.0665,39.0227,39.0402,70676.0
2019-09-30 15:45:00,44.57,44.58,44.5,44.54,166985.0,39.0402,39.049,38.9789,39.014,166985.0
2019-09-30 15:50:00,44.53,44.54,44.44,44.44,296580.0,39.0052,39.014,38.9264,38.9264,296580.0
2019-09-30 15:55:00,44.45,44.5,44.4,44.48,417547.0,38.9351,38.9789,38.8913,38.9614,417547.0
2019-10-01 09:30:00,44.67,44.99,44.58,44.97,123870.0,39.1278,39.4081,39.049,39.3906,123870.0
2019-10-01 09:35:00,44.98,45.09,44.92,45.07,88164.0,39.3994,39.4957,39.3468,39.4782,88164.0
2019-10-01 09:40:00,45.09,45.19,45.03,45.19,59611.0,39.4957,39.5833,39.4432,39.5833,59611.0
2019-10-01 09:45:00,45.18,45.42,45.12,45.41,96485.0,39.5745,39.7848,39.522,39.776,96485.0
2019-10-01 09:50:00,45.42,45.42,45.23,45.26,72850.0,39.7848,39.7848,39.6183,39.6446,72850.0
2019-10-01 09:55:00,45.26,45.33,45.2,45.23,59753.0,39.6446,39.7059,39.5921,39.6183,59753.0
2019-10-01 10:00:00,45.21,45.25,44.97,44.99,61570.0,39.6008,39.6359,39.3906,39.4081,61570.0
2019-10-01 10:05:00,44.97,44.98,44.84,44.85,51556.0,39.3906,39.3994,39.2767,39.2855,51556.0
2019-10-01 10:10:00,44.86,44.96,44.82,44.88,39325.0,39.2942,39.3818,39.2592,39.3118,39325.0
2019-10-01 10:15:00,44.87,44.96,44.87,44.92,52662.0,39.303,39.3818,39.303,39.3468,52662.0
2019-10-01 10:20:00,44.91,44.91,44.82,44.83,62426.0,39.338,39.338,39.2592,39.268,62426.0
2019-10-01 10:25:00,44.84,44.89,44.76,44.84,28126.0,39.2767,39.3205,39.2067,39.2767,28126.0
2019-10-01 10:30:00,44.81,44.96,44.78,44.95,49150.0,39.2505,39.3818,39.2242,39.3731,49150.0
2019-10-01 10:35:00,44.94,44.94,44.82,44.82,48266.0,39.3643,39.3643,39.2592,39.2592,48266.0
2019-10-01 10:40:00,44.83,44.86,44.78,44.86,120210.0,39.268,39.2942,39.2242,39.2942,120210.0
2019-10-01 10:45:00,44.86,44.87,44.76,44.77,52560.0,39.2942,39.303,39.2067,39.2154,52560.0
2019-10-01 10:50:00,44.76,44.83,44.76,44.8,41341.0,39.2067,39.268,39.2067,39.2417,41341.0
2019-10-01 10:55:00,44.8,44.8,44.72,44.73,44639.0,39.2417,39.2417,39.1716,39.1804,44639.0
2019-10-01 11:00:00,44.73,44.74,44.63,44.65,51461.0,39.1804,39.1891,39.0928,39.1103,51461.0
2019-10-01 11:05:00,44.64,44.67,44.6,44.63,31260.0,39.1015,39.1278,39.0665,39.0928,31260.0
2019-10-01 11:10:00,44.62,44.65,44.54,44.59,35574.0,39.084,39.1103,39.014,39.0577,35574.0
2019-10-01 11:15:00,44.6,44.6,44.5,44.52,37735.0,39.0665,39.0665,38.9789,38.9964,37735.0
2019-10-01 11:20:00,44.52,44.62,44.47,44.58,36491.0,38.9964,39.084,38.9526,39.049,36491.0
2019-10-01 11:25:00,44.57,44.58,44.48,44.51,35115.0,39.0402,39.049,38.9614,38.9877,35115.0
2019-10-01 11:30:00,44.52,44.68,44.51,44.68,47565.0,38.9964,39.1366,38.9877,39.1366,47565.0
2019-10-01 11:35:00,44.69,44.71,44.55,44.59,42970.0,39.1453,39.1629,39.0227,39.0577,42970.0
2019-10-01 11:40:00,44.58,44.59,44.49,44.53,26298.0,39.049,39.0577,38.9702,39.0052,26298.0
2019-10-01 11:45:00,44.52,44.54,44.44,44.45,32321.0,38.9964,39.014,38.9264,38.9351,32321.0
2019-10-01 11:50:00,44.46,44.5,44.44,44.49,16834.0,38.9439,38.9789,38.9264,38.9702,16834.0
2019-10-01 11:55:00,44.48,44.5,44.46,44.47,14011.0,38.9614,38.9789,38.9439,38.9526,14011.0
2019-10-01 12:00:00,44.47,44.48,44.4,44.43,55176.0,38.9526,38.9614,38.8913,38.9176,55176.0
2019-10-01 12:05:00,44.42,44.43,44.34,44.34,49163.0,38.9088,38.9176,38.8388,38.8388,49163.0
2019-10-01 12:10:00,44.35,44.39,44.33,44.34,41309.0,38.8475,38.8826,38.83,38.8388,41309.0
2019-10-01 12:15:00,44.34,44.36,44.29,44.34,58157.0,38.8388,38.8563,38.795,38.8388,58157.0
2019-10-01 12:20:00,44.33,44.39,44.29,44.3,26958.0,38.83,38.8826,38.795,38.8037,26958.0
2019-10-01 12:25:00,44.31,44.35,44.28,44.3,13106.0,38.8125,38.8475,38.7862,38.8037,13106.0
2019-10-01 12:30:00,44.28,44.29,44.25,44.26,9913.0,38.7862,38.795,38.7599,38.7687,9913.0
2019-10-01 12:35:00,44.26,44.28,44.21,44.23,28605.0,38.7687,38.7862,38.7249,38.7424,28605.0
2019-10-01 12:40:00,44.23,44.26,44.21,44.22,10013.0,38.7424,38.7687,38.7249,38.7337,10013.0
2019-10-01 12:45:00,44.23,44.24,44.19,44.2,29719.0,38.7424,38.7512,38.7074,38.7161,29719.0
2019-10-01 12:50:00,44.2,44.22,44.06,44.07,197829.0,38.7161,38.7337,38.5935,38.6023,197829.0
2019-10-01 12:55:00,44.08,44.18,44.07,44.08,63322.0,38.611,38.6986,38.6023,38.611,63322.0
2019-10-01 13:00:00,44.07,44.13,44.06,44.12,27263.0,38.6023,38.6548,38.5935,38.6461,27263.0
2019-10-01 13:05:00,44.12,44.13,44.02,44.03,70695.0,38.6461,38.6548,38.5585,38.5672,70695.0
2019-10-01 13:10:00,44.03,44.03,43.93,43.94,177062.0,38.5672,38.5672,38.4796,38.4884,177062.0
2019-10-01 13:15:00,43.93,43.93,43.88,43.9,70727.0,38.4796,38.4796,38.4358,38.4534,70727.0
2019-10-01 13:20:00,43.9,43.92,43.82,43.87,53451.0,38.4534,38.4709,38.3833,38.4271,53451.0
2019-10-01 13:25:00,43.87,43.89,43.82,43.84,75625.0,38.4271,38.4446,38.3833,38.4008,75625.0
2019-10-01 13:30:00,43.84,43.88,43.78,43.81,60452.0,38.4008,38.4358,38.3482,38.3745,60452.0
2019-10-01 13:35:00,43.8,43.86,43.8,43.86,32623.0,38.3658,38.4183,38.3658,38.4183,32623.0
2019-10-01 13:40:00,43.86,43.87,43.83,43.87,30030.0,38.4183,38.4271,38.392,38.4271,30030.0
2019-10-01 13:45:00,43.87,43.92,43.85,43.89,39061.0,38.4271,38.4709,38.4096,38.4446,39061.0
2019-10-01 13:50:00,43.89,43.9,43.85,43.85,18284.0,38.4446,38.4534,38.4096,38.4096,18284.0
2019-10-01 13:55:00,43.84,43.85,43.79,43.8,25227.0,38.4008,38.4096,38.357,38.3658,25227.0
2019-10-01 14:00:00,43.81,43.83,43.78,43.82,29110.0,38.3745,38.392,38.3482,38.3833,29110.0
2019-10-01 14:05:00,43.81,43.81,43.71,43.72,81725.0,38.3745,38.3745,38.2869,38.2957,81725.0
2019-10-01 14:10:00,43.72,43.81,43.7,43.7,63735.0,38.2957,38.3745,38.2782,38.2782,63735.0
2019-10-01 14:15:00,43.7,43.77,43.67,43.77,34919.0,38.2782,38.3395,38.2519,38.3395,34919.0
2019-10-01 14:20:00,43.76,43.87,43.76,43.86,25946.0,38.3307,38.4271,38.3307,38.4183,25946.0
2019-10-01 14:25:00,43.87,43.98,43.86,43.98,43105.0,38.4271,38.5234,38.4183,38.5234,43105.0
2019-10-01 14:30:00,43.98,44.02,43.97,43.99,50470.0,38.5234,38.5585,38.5147,38.5322,50470.0
2019-10-01 14:35:00,44.0,44.02,43.98,44.01,46099.0,38.5409,38.5585,38.5234,38.5497,46099.0
2019-10-01 14:40:00,44.01,44.01,43.94,43.95,54689.0,38.5497,38.5497,38.4884,38.4972,54689.0
2019-10-01 14:45:00,43.95,44.06,43.93,44.03,68503.0,38.4972,38.5935,38.4796,38.5672,68503.0
2019-10-01 14:50:00,44.03,44.07,44.01,44.06,38835.0,38.5672,38.6023,38.5497,38.5935,38835.0
2019-10-01 14:55:00,44.06,44.06,43.99,44.02,36260.0,38.5935,38.5935,38.5322,38.5585,36260.0
2019-10-01 15:00:00,44.02,44.03,43.95,43.97,36487.0,38.5585,38.5672,38.4972,38.5147,36487.0
2019-10-01 15:05:00,43.97,43.98,43.91,43.97,49340.0,38.5147,38.5234,38.4621,38.5147,49340.0
2019-10-01 15:10:00,43.97,43.98,43.89,43.9,54707.0,38.5147,38.5234,38.4446,38.4534,54707.0
2019-10-01 15:15:00,43.9,43.9,43.84,43.85,50964.0,38.4534,38.4534,38.4008,38.4096,50964.0
2019-10-01 15:20:00,43.85,43.87,43.82,43.86,35992.0,38.4096,38.4271,38.3833,38.4183,35992.0
2019-10-01 15:25:00,43.86,43.91,43.85,43.9,51285.0,38.4183,38.4621,38.4096,38.4534,51285.0
2019-10-01 15:30:00,43.89,43.89,43.81,43.84,43730.0,38.4446,38.4446,38.3745,38.4008,43730.0
2019-10-01 15:35:00,43.85,43.85,43.8,43.83,63213.0,38.4096,38.4096,38.3658,38.392,63213.0
2019-10-01 15:40:00,43.83,43.85,43.8,43.84,58543.0,38.392,38.4096,38.3658,38.4008,58543.0
2019-10-01 15:45:00,43.84,43.86,43.8,43.85,79302.0,38.4008,38.4183,38.3658,38.4096,79302.0
2019-10-01 15:50:00,43.85,43.89,43.81,43.87,104706.0,38.4096,38.4446,38.3745,38.4271,104706.0
2019-10-01 15:55:00,43.86,43.9,43.77,43.77,270651.0,38.4183,38.4534,38.3395,38.3395,270651.0
2019-10-02 09:30:00,43.64,43.68,43.06,43.12,166908.0,38.2256,38.2607,37.7176,37.7701,166908.0
2019-10-02 09:35:00,43.13,43.2,42.94,43.01,145011.0,37.7789,37.8402,37.6125,37.6738,145011.0
2019-10-02 09:40:00,43.0,43.04,42.88,43.01,123873.0,37.665,37.7001,37.5599,37.6738,123873.0
2019-10-02 09:45:00,43.0,43.06,42.95,42.98,77304.0,37.665,37.7176,37.6212,37.6475,77304.0
2019-10-02 09:50:00,42.98,43.08,42.96,43.01,61569.0,37.6475,37.7351,37.63,37.6738,61569.0
2019-10-02 09:55:00,43.02,43.14,42.99,43.13,70105.0,37.6825,37.7876,37.6563,37.7789,70105.0
2019-10-02 10:00:00,43.13,43.51,43.08,43.4,91755.0,37.7789,38.1117,37.7351,38.0154,91755.0
2019-10-02 10:05:00,43.41,43.61,43.4,43.54,58058.0,38.0241,38.1993,38.0154,38.138,58058.0
2019-10-02 10:10:00,43.55,43.59,43.47,43.5,91997.0,38.1468,38.1818,38.0767,38.103,91997.0
2019-10-02 10:15:00,43.5,43.54,43.43,43.52,35249.0,38.103,38.138,38.0417,38.1205,35249.0
2019-10-02 10:20:00,43.52,43.59,43.51,43.56,74041.0,38.1205,38.1818,38.1117,38.1555,74041.0
2019-10-02 10:25:00,43.56,43.59,43.51,43.51,20267.0,38.1555,38.1818,38.1117,38.1117,20267.0
2019-10-02 10:30:00,43.52,43.52,43.2,43.22,60722.0,38.1205,38.1205,37.8402,37.8577,60722.0
2019-10-02 10:35:00,43.21,43.25,43.18,43.23,24768.0,37.849,37.884,37.8227,37.8665,24768.0
2019-10-02 10:40:00,43.23,43.32,43.2,43.31,46771.0,37.8665,37.9453,37.8402,37.9366,46771.0
2019-10-02 10:45:00,43.32,43.34,43.23,43.25,27388.0,37.9453,37.9628,37.8665,37.884,27388.0
2019-10-02 10:50:00,43.25,43.38,43.23,43.38,21539.0,37.884,37.9979,37.8665,37.9979,21539.0
2019-10-02 10:55:00,43.37,43.4,43.34,43.37,36917.0,37.9891,38.0154,37.9628,37.9891,36917.0
2019-10-02 11:00:00,43.34,43.49,43.33,43.42,40100.0,37.9628,38.0942,37.9541,38.0329,40100.0
2019-10-02 11:05:00,43.42,43.44,43.3,43.31,22954.0,38.0329,38.0504,37.9278,37.9366,22954.0
2019-10-02 11:10:00,43.31,43.31,43.21,43.23,25113.0,37.9366,37.9366,37.849,37.8665,25113.0
2019-10-02 11:15:00,43.22,43.27,43.2,43.24,52130.0,37.8577,37.9015,37.8402,37.8752,52130.0
2019-10-02 11:20:00,43.25,43.27,43.15,43.21,60196.0,37.884,37.9015,37.7964,37.849,60196.0
2019-10-02 11:25:00,43.21,43.21,43.1,43.11,29000.0,37.849,37.849,37.7526,37.7614,29000.0
2019-10-02 11:30:00,43.11,43.15,43.05,43.05,26314.0,37.7614,37.7964,37.7088,37.7088,26314.0
2019-10-02 11:35:00,43.07,43.09,42.99,43.02,64042.0,37.7263,37.7439,37.6563,37.6825,64042.0
2019-10-02 11:40:00,43.01,43.04,42.97,43.01,93798.0,37.6738,37.7001,37.6387,37.6738,93798.0
2019-10-02 11:45:00,43.0,43.1,42.99,43.07,53414.0,37.665,37.7526,37.6563,37.7263,53414.0
2019-10-02 11:50:00,43.07,43.08,42.99,43.06,47056.0,37.7263,37.7351,37.6563,37.7176,47056.0
2019-10-02 11:55:00,43.06,43.07,43.0,43.04,47948.0,37.7176,37.7263,37.665,37.7001,47948.0
2019-10-02 12:00:00,43.04,43.14,43.03,43.12,51483.0,37.7001,37.7876,37.6913,37.7701,51483.0
2019-10-02 12:05:00,43.13,43.15,43.04,43.06,53905.0,37.7789,37.7964,37.7001,37.7176,53905.0
2019-10-02 12:10:00,43.05,43.07,42.96,42.96,55106.0,37.7088,37.7263,37.63,37.63,55106.0
2019-10-02 12:15:00,42.97,42.98,42.91,42.91,42376.0,37.6387,37.6475,37.5862,37.5862,42376.0
2019-10-02 12:20:00,42.91,42.93,42.79,42.8,113555.0,37.5862,37.6037,37.4811,37.4898,113555.0
2019-10-02 12:25:00,42.8,42.96,42.78,42.89,114170.0,37.4898,37.63,37.4723,37.5687,114170.0
2019-10-02 12:30:00,42.89,42.89,42.82,42.82,53077.0,37.5687,37.5687,37.5074,37.5074,53077.0
2019-10-02 12:35:00,42.81,42.82,42.77,42.78,47192.0,37.4986,37.5074,37.4636,37.4723,47192.0
2019-10-02 12:40:00,42.79,42.8,42.76,42.77,45130.0,37.4811,37.4898,37.4548,37.4636,45130.0
2019-10-02 12:45:00,42.77,42.8,42.74,42.8,68918.0,37.4636,37.4898,37.4373,37.4898,68918.0
2019-10-02 12:50:00,42.8,42.86,42.77,42.83,115569.0,37.4898,37.5424,37.4636,37.5161,115569.0
2019-10-02 12:55:00,42.82,42.94,42.8,42.93,54849.0,37.5074,37.6125,37.4898,37.6037,54849.0
2019-10-02 13:00:00,42.93,42.93,42.88,42.89,79686.0,37.6037,37.6037,37.5599,37.5687,79686.0
2019-10-02 13:05:00,42.89,42.98,42.89,42.93,186674.0,37.5687,37.6475,37.5687,37.6037,186674.0
2019-10-02 13:10:00,42.93,43.04,42.91,43.0,37585.0,37.6037,37.7001,37.5862,37.665,37585.0
2019-10-02 13:15:00,43.01,43.14,42.96,43.13,172968.0,37.6738,37.7876,37.63,37.7789,172968.0
2019-10-02 13:20:00,43.14,43.18,43.08,43.17,46168.0,37.7876,37.8227,37.7351,37.8139,46168.0
2019-10-02 13:25:00,43.17,43.27,43.17,43.23,39695.0,37.8139,37.9015,37.8139,37.8665,39695.0
2019-10-02 13:30:00,43.23,43.24,43.01,43.03,46060.0,37.8665,37.8752,37.6738,37.6913,46060.0
2019-10-02 13:35:00,43.02,43.05,42.96,42.97,53841.0,37.6825,37.7088,37.63,37.6387,53841.0
2019-10-02 13:40:00,42.98,43.0,42.95,43.0,35007.0,37.6475,37.665,37.6212,37.665,35007.0
2019-10-02 13:45:00,43.0,43.0,42.88,42.9,28485.0,37.665,37.665,37.5599,37.5774,28485.0
2019-10-02 13:50:00,42.9,42.95,42.88,42.94,31975.0,37.5774,37.6212,37.5599,37.6125,31975.0
2019-10-02 13:55:00,42.95,43.0,42.94,42.99,30162.0,37.6212,37.665,37.6125,37.6563,30162.0
2019-10-02 14:00:00,42.99,43.03,42.94,43.01,28767.0,37.6563,37.6913,37.6125,37.6738,28767.0
2019-10-02 14:05:00,43.01,43.01,42.94,42.98,20825.0,37.6738,37.6738,37.6125,37.6475,20825.0
2019-10-02 14:10:00,42.98,42.99,42.83,42.84,40550.0,37.6475,37.6563,37.5161,37.5249,40550.0
2019-10-02 14:15:00,42.84,42.93,42.83,42.93,30214.0,37.5249,37.6037,37.5161,37.6037,30214.0
2019-10-02 14:20:00,42.94,42.95,42.88,42.93,45839.0,37.6125,37.6212,37.5599,37.6037,45839.0
2019-10-02 14:25:00,42.93,42.93,42.85,42.88,35591.0,37.6037,37.6037,37.5336,37.5599,35591.0
2019-10-02 14:30:00,42.87,42.96,42.85,42.95,36869.0,37.5511,37.63,37.5336,37.6212,36869.0
2019-10-02 14:35:00,42.95,42.98,42.94,42.96,36381.0,37.6212,37.6475,37.6125,37.63,36381.0
2019-10-02 14:40:00,42.97,42.99,42.93,42.98,18162.0,37.6387,37.6563,37.6037,37.6475,18162.0
2019-10-02 14:45:00,42.98,43.03,42.97,42.97,56986.0,37.6475,37.6913,37.6387,37.6387,56986.0
2019-10-02 14:50:00,42.97,42.97,42.92,42.93,27433.0,37.6387,37.6387,37.5949,37.6037,27433.0
2019-10-02 14:55:00,42.92,43.0,42.92,42.98,32923.0,37.5949,37.665,37.5949,37.6475,32923.0
2019-10-02 15:00:00,42.99,43.01,42.93,42.95,33862.0,37.6563,37.6738,37.6037,37.6212,33862.0
2019-10-02 15:05:00,42.95,43.01,42.93,43.0,40814.0,37.6212,37.6738,37.6037,37.665,40814.0
2019-10-02 15:10:00,43.01,43.07,42.99,43.04,45990.0,37.6738,37.7263,37.6563,37.7001,45990.0
2019-10-02 15:15:00,43.04,43.08,42.99,43.08,35334.0,37.7001,37.7351,37.6563,37.7351,35334.0
2019-10-02 15:20:00,43.07,43.11,43.06,43.1,43875.0,37.7263,37.7614,37.7176,37.7526,43875.0
2019-10-02 15:25:00,43.11,43.14,43.05,43.06,36348.0,37.7614,37.7876,37.7088,37.7176,36348.0
2019-10-02 15:30:00,43.06,43.11,43.04,43.1,63739.0,37.7176,37.7614,37.7001,37.7526,63739.0
2019-10-02 15:35:00,43.09,43.13,43.05,43.08,53322.0,37.7439,37.7789,37.7088,37.7351,53322.0
2019-10-02 15:40:00,43.08,43.11,43.02,43.03,52560.0,37.7351,37.7614,37.6825,37.6913,52560.0
2019-10-02 15:45:00,43.03,43.04,42.96,42.96,100493.0,37.6913,37.7001,37.63,37.63,100493.0
2019-10-02 15:50:00,42.96,42.97,42.91,42.93,128577.0,37.63,37.6387,37.5862,37.6037,128577.0
2019-10-02 15:55:00,42.93,42.97,42.9,42.96,319034.0,37.6037,37.6387,37.5774,37.63,319034.0
2019-10-03 09:30:00,42.75,42.85,42.56,42.59,116571.0,37.446,37.5336,37.2796,37.3059,116571.0
2019-10-03 09:35:00,42.6,42.67,42.48,42.61,126779.0,37.3146,37.376,37.2095,37.3234,126779.0
2019-10-03 09:40:00,42.59,42.86,42.57,42.83,59547.0,37.3059,37.5424,37.2884,37.5161,59547.0
2019-10-03 09:45:00,42.83,42.98,42.81,42.9,32960.0,37.5161,37.6475,37.4986,37.5774,32960.0
2019-10-03 09:50:00,42.9,43.01,42.89,42.93,60540.0,37.5774,37.6738,37.5687,37.6037,60540.0
2019-10-03 09:55:00,42.93,42.99,42.9,42.91,22601.0,37.6037,37.6563,37.5774,37.5862,22601.0
2019-10-03 10:00:00,42.92,42.92,42.48,42.48,138068.0,37.5949,37.5949,37.2095,37.2095,138068.0
2019-10-03 10:05:00,42.48,42.48,42.26,42.3,136537.0,37.2095,37.2095,37.0168,37.0519,136537.0
2019-10-03 10:10:00,42.28,42.45,42.26,42.43,63650.0,37.0343,37.1833,37.0168,37.1657,63650.0
2019-10-03 10:15:00,42.41,42.47,42.33,42.44,49757.0,37.1482,37.2008,37.0781,37.1745,49757.0
2019-10-03 10:20:00,42.46,42.48,42.29,42.34,84347.0,37.192,37.2095,37.0431,37.0869,84347.0
2019-10-03 10:25:00,42.35,42.51,42.31,42.47,114214.0,37.0957,37.2358,37.0606,37.2008,114214.0
2019-10-03 10:30:00,42.47,42.53,42.43,42.51,67739.0,37.2008,37.2533,37.1657,37.2358,67739.0
2019-10-03 10:35:00,42.51,42.6,42.46,42.53,62265.0,37.2358,37.3146,37.192,37.2533,62265.0
2019-10-03 10:40:00,42.53,42.6,42.36,42.37,49973.0,37.2533,37.3146,37.1044,37.1132,49973.0
2019-10-03 10:45:00,42.38,42.41,42.34,42.38,23815.0,37.1219,37.1482,37.0869,37.1219,23815.0
2019-10-03 10:50:00,42.39,42.45,42.38,42.43,22059.0,37.1307,37.1833,37.1219,37.1657,22059.0
2019-10-03 10:55:00,42.44,42.64,42.41,42.62,47346.0,37.1745,37.3497,37.1482,37.3322,47346.0
2019-10-03 11:00:00,42.61,42.78,42.59,42.76,71885.0,37.3234,37.4723,37.3059,37.4548,71885.0
2019-10-03 11:05:00,42.75,42.89,42.73,42.83,69070.0,37.446,37.5687,37.4285,37.5161,69070.0
2019-10-03 11:10:00,42.84,42.95,42.79,42.87,79402.0,37.5249,37.6212,37.4811,37.5511,79402.0
2019-10-03 11:15:00,42.88,43.05,42.86,43.05,91193.0,37.5599,37.7088,37.5424,37.7088,91193.0
2019-10-03 11:20:00,43.06,43.07,42.8,42.81,59450.0,37.7176,37.7263,37.4898,37.4986,59450.0
2019-10-03 11:25:00,42.81,42.82,42.7,42.76,56023.0,37.4986,37.5074,37.4022,37.4548,56023.0
2019-10-03 11:30:00,42.77,42.78,42.67,42.73,24811.0,37.4636,37.4723,37.376,37.4285,24811.0
2019-10-03 11:35:00,42.73,42.78,42.56,42.62,28078.0,37.4285,37.4723,37.2796,37.3322,28078.0
2019-10-03 11:40:00,42.61,42.69,42.59,42.69,27183.0,37.3234,37.3935,37.3059,37.3935,27183.0
2019-10-03 11:45:00,42.69,42.7,42.57,42.59,17500.0,37.3935,37.4022,37.2884,37.3059,17500.0
2019-10-03 11:50:00,42.61,42.65,42.57,42.61,20200.0,37.3234,37.3584,37.2884,37.3234,20200.0
2019-10-03 11:55:00,42.62,42.66,42.59,42.61,18612.0,37.3322,37.3672,37.3059,37.3234,18612.0
2019-10-03 12:00:00,42.61,42.7,42.6,42.69,22852.0,37.3234,37.4022,37.3146,37.3935,22852.0
2019-10-03 12:05:00,42.69,42.83,42.68,42.77,35518.0,37.3935,37.5161,37.3847,37.4636,35518.0
2019-10-03 12:10:00,42.78,42.82,42.76,42.8,40612.0,37.4723,37.5074,37.4548,37.4898,40612.0
2019-10-03 12:15:00,42.8,42.81,42.7,42.73,22327.0,37.4898,37.4986,37.4022,37.4285,22327.0
2019-10-03 12:20:00,42.73,42.76,42.7,42.72,15992.0,37.4285,37.4548,37.4022,37.4198,15992.0
2019-10-03 12:25:00,42.73,42.89,42.72,42.86,34770.0,37.4285,37.5687,37.4198,37.5424,34770.0
2019-10-03 12:30:00,42.86,42.97,42.85,42.91,62645.0,37.5424,37.6387,37.5336,37.5862,62645.0
2019-10-03 12:35:00,42.92,42.97,42.92,42.95,17490.0,37.5949,37.6387,37.5949,37.6212,17490.0
2019-10-03 12:40:00,42.94,43.03,42.92,43.0,61816.0,37.6125,37.6913,37.5949,37.665,61816.0
2019-10-03 12:45:00,43.01,43.11,42.97,43.05,52409.0,37.6738,37.7614,37.6387,37.7088,52409.0
2019-10-03 12:50:00,43.05,43.1,43.0,43.07,21745.0,37.7088,37.7526,37.665,37.7263,21745.0
2019-10-03 12:55:00,43.07,43.1,43.02,43.03,33833.0,37.7263,37.7526,37.6825,37.6913,33833.0
2019-10-03 13:00:00,43.02,43.05,42.95,42.96,32143.0,37.6825,37.7088,37.6212,37.63,32143.0
2019-10-03 13:05:00,42.98,43.05,42.96,43.03,18488.0,37.6475,37.7088,37.63,37.6913,18488.0
2019-10-03 13:10:00,43.03,43.05,43.01,43.03,21639.0,37.6913,37.7088,37.6738,37.6913,21639.0
2019-10-03 13:15:00,43.03,43.08,42.99,43.08,24764.0,37.6913,37.7351,37.6563,37.7351,24764.0
2019-10-03 13:20:00,43.08,43.08,43.02,43.07,48218.0,37.7351,37.7351,37.6825,37.7263,48218.0
2019-10-03 13:25:00,43.08,43.12,43.06,43.08,31204.0,37.7351,37.7701,37.7176,37.7351,31204.0
2019-10-03 13:30:00,43.09,43.11,43.04,43.04,29971.0,37.7439,37.7614,37.7001,37.7001,29971.0
2019-10-03 13:35:00,43.04,43.04,42.95,42.97,70107.0,37.7001,37.7001,37.6212,37.6387,70107.0
2019-10-03 13:40:00,42.97,43.08,42.97,43.04,100210.0,37.6387,37.7351,37.6387,37.7001,100210.0
2019-10-03 13:45:00,43.04,43.18,43.03,43.18,123502.0,37.7001,37.8227,37.6913,37.8227,123502.0
2019-10-03 13:50:00,43.19,43.26,43.15,43.16,98127.0,37.8314,37.8928,37.7964,37.8052,98127.0
2019-10-03 13:55:00,43.17,43.29,43.17,43.28,60573.0,37.8139,37.919,37.8139,37.9103,60573.0
2019-10-03 14:00:00,43.29,43.29,43.21,43.23,36797.0,37.919,37.919,37.849,37.8665,36797.0
2019-10-03 14:05:00,43.23,43.27,43.2,43.26,23664.0,37.8665,37.9015,37.8402,37.8928,23664.0
2019-10-03 14:10:00,43.26,43.31,43.24,43.29,35844.0,37.8928,37.9366,37.8752,37.919,35844.0
2019-10-03 14:15:00,43.29,43.32,43.27,43.31,24783.0,37.919,37.9453,37.9015,37.9366,24783.0
2019-10-03 14:20:00,43.3,43.34,43.28,43.3,25020.0,37.9278,37.9628,37.9103,37.9278,25020.0
2019-10-03 14:25:00,43.31,43.35,43.29,43.34,42383.0,37.9366,37.9716,37.919,37.9628,42383.0
2019-10-03 14:30:00,43.34,43.4,43.31,43.34,56896.0,37.9628,38.0154,37.9366,37.9628,56896.0
2019-10-03 14:35:00,43.33,43.34,43.27,43.3,38948.0,37.9541,37.9628,37.9015,37.9278,38948.0
2019-10-03 14:40:00,43.31,43.33,43.27,43.28,24215.0,37.9366,37.9541,37.9015,37.9103,24215.0
2019-10-03 14:45:00,43.29,43.32,43.28,43.31,22476.0,37.919,37.9453,37.9103,37.9366,22476.0
2019-10-03 14:50:00,43.31,43.36,43.26,43.26,20458.0,37.9366,37.9804,37.8928,37.8928,20458.0
2019-10-03 14:55:00,43.27,43.3,43.26,43.28,16660.0,37.9015,37.9278,37.8928,37.9103,16660.0
2019-10-03 15:00:00,43.29,43.3,43.21,43.22,18321.0,37.919,37.9278,37.849,37.8577,18321.0
2019-10-03 15:05:00,43.22,43.25,43.18,43.21,71152.0,37.8577,37.884,37.8227,37.849,71152.0
2019-10-03 15:10:00,43.2,43.26,43.18,43.23,24928.0,37.8402,37.8928,37.8227,37.8665,24928.0
2019-10-03 15:15:00,43.22,43.22,43.15,43.18,50190.0,37.8577,37.8577,37.7964,37.8227,50190.0
2019-10-03 15:20:00,43.19,43.25,43.17,43.18,26128.0,37.8314,37.884,37.8139,37.8227,26128.0
2019-10-03 15:25:00,43.18,43.19,43.09,43.12,30390.0,37.8227,37.8314,37.7439,37.7701,30390.0
2019-10-03 15:30:00,43.12,43.14,43.07,43.07,52093.0,37.7701,37.7876,37.7263,37.7263,52093.0
2019-10-03 15:35:00,43.06,43.16,43.06,43.16,170607.0,37.7176,37.8052,37.7176,37.8052,170607.0
2019-10-03 15:40:00,43.16,43.21,43.15,43.16,45604.0,37.8052,37.849,37.7964,37.8052,45604.0
2019-10-03 15:45:00,43.16,43.2,43.07,43.08,145714.0,37.8052,37.8402,37.7263,37.7351,145714.0
2019-10-03 15:50:00,43.07,43.17,43.07,43.15,100080.0,37.7263,37.8139,37.7263,37.7964,100080.0
2019-10-03 15:55:00,43.16,43.32,43.15,43.21,404268.0,37.8052,37.9453,37.7964,37.849,404268.0
2019-10-04 09:30:00,43.1,43.45,43.1,43.14,152011.0,37.7526,38.0592,37.7526,37.7876,152011.0
2019-10-04 09:35:00,43.14,43.2,42.82,42.83,63630.0,37.7876,37.8402,37.5074,37.5161,63630.0
2019-10-04 09:40:00,42.83,43.01,42.77,42.97,63032.0,37.5161,37.6738,37.4636,37.6387,63032.0
2019-10-04 09:45:00,42.98,43.19,42.96,43.14,63336.0,37.6475,37.8314,37.63,37.7876,63336.0
2019-10-04 09:50:00,43.13,43.13,42.96,42.96,42104.0,37.7789,37.7789,37.63,37.63,42104.0
2019-10-04 09:55:00,42.96,42.98,42.89,42.92,45059.0,37.63,37.6475,37.5687,37.5949,45059.0
2019-10-04 10:00:00,42.92,43.01,42.87,42.94,45323.0,37.5949,37.6738,37.5511,37.6125,45323.0
2019-10-04 10:05:00,42.93,42.93,42.73,42.77,78000.0,37.6037,37.6037,37.4285,37.4636,78000.0
2019-10-04 10:10:00,42.76,42.77,42.66,42.69,64474.0,37.4548,37.4636,37.3672,37.3935,64474.0
2019-10-04 10:15:00,42.68,42.7,42.6,42.61,72772.0,37.3847,37.4022,37.3146,37.3234,72772.0
2019-10-04 10:20:00,42.62,42.71,42.58,42.66,70996.0,37.3322,37.411,37.2971,37.3672,70996.0
2019-10-04 10:25:00,42.67,42.77,42.63,42.71,61407.0,37.376,37.4636,37.3409,37.411,61407.0
2019-10-04 10:30:00,42.7,42.71,42.61,42.62,43763.0,37.4022,37.411,37.3234,37.3322,43763.0
2019-10-04 10:35:00,42.63,42.64,42.57,42.57,35468.0,37.3409,37.3497,37.2884,37.2884,35468.0
2019-10-04 10:40:00,42.57,42.68,42.55,42.62,49221.0,37.2884,37.3847,37.2708,37.3322,49221.0
2019-10-04 10:45:00,42.62,42.64,42.57,42.62,59947.0,37.3322,37.3497,37.2884,37.3322,59947.0
2019-10-04 10:50:00,42.63,42.72,42.63,42.72,44801.0,37.3409,37.4198,37.3409,37.4198,44801.0
2019-10-04 10:55:00,42.71,42.74,42.63,42.64,72093.0,37.411,37.4373,37.3409,37.3497,72093.0
2019-10-04 11:00:00,42.64,42.68,42.6,42.67,73269.0,37.3497,37.3847,37.3146,37.376,73269.0
2019-10-04 11:05:00,42.68,42.76,42.68,42.74,28924.0,37.3847,37.4548,37.3847,37.4373,28924.0
2019-10-04 11:10:00,42.75,42.75,42.68,42.68,53072.0,37.446,37.446,37.3847,37.3847,53072.0
2019-10-04 11:15:00,42.69,42.72,42.65,42.7,60939.0,37.3935,37.4198,37.3584,37.4022,60939.0
2019-10-04 11:20:00,42.69,42.71,42.62,42.66,42596.0,37.3935,37.411,37.3322,37.3672,42596.0
2019-10-04 11:25:00,42.66,42.77,42.65,42.75,33783.0,37.3672,37.4636,37.3584,37.446,33783.0
2019-10-04 11:30:00,42.75,42.96,42.72,42.96,66287.0,37.446,37.63,37.4198,37.63,66287.0
2019-10-04 11:35:00,42.97,42.98,42.88,42.89,52980.0,37.6387,37.6475,37.5599,37.5687,52980.0
2019-10-04 11:40:00,42.88,42.93,42.85,42.86,54918.0,37.5599,37.6037,37.5336,37.5424,54918.0
2019-10-04 11:45:00,42.86,42.86,42.73,42.75,59776.0,37.5424,37.5424,37.4285,37.446,59776.0
2019-10-04 11:50:00,42.75,42.81,42.72,42.8,39957.0,37.446,37.4986,37.4198,37.4898,39957.0
2019-10-04 11:55:00,42.79,42.87,42.79,42.83,37347.0,37.4811,37.5511,37.4811,37.5161,37347.0
2019-10-04 12:00:00,42.82,42.86,42.81,42.86,25204.0,37.5074,37.5424,37.4986,37.5424,25204.0
2019-10-04 12:05:00,42.86,42.88,42.85,42.85,14260.0,37.5424,37.5599,37.5336,37.5336,14260.0
2019-10-04 12:10:00,42.86,42.86,42.78,42.79,40774.0,37.5424,37.5424,37.4723,37.4811,40774.0
2019-10-04 12:15:00,42.78,42.78,42.69,42.71,84092.0,37.4723,37.4723,37.3935,37.411,84092.0
2019-10-04 12:20:00,42.7,42.77,42.7,42.76,32883.0,37.4022,37.4636,37.4022,37.4548,32883.0
2019-10-04 12:25:00,42.76,42.87,42.75,42.83,23088.0,37.4548,37.5511,37.446,37.5161,23088.0
2019-10-04 12:30:00,42.84,42.85,42.77,42.78,32819.0,37.5249,37.5336,37.4636,37.4723,32819.0
2019-10-04 12:35:00,42.77,42.8,42.76,42.79,34144.0,37.4636,37.4898,37.4548,37.4811,34144.0
2019-10-04 12:40:00,42.79,42.82,42.76,42.78,14459.0,37.4811,37.5074,37.4548,37.4723,14459.0
2019-10-04 12:45:00,42.79,42.79,42.73,42.75,33243.0,37.4811,37.4811,37.4285,37.446,33243.0
2019-10-04 12:50:00,42.75,42.76,42.69,42.72,28841.0,37.446,37.4548,37.3935,37.4198,28841.0
2019-10-04 12:55:00,42.72,42.74,42.69,42.74,15551.0,37.4198,37.4373,37.3935,37.4373,15551.0
2019-10-04 13:00:00,42.74,42.75,42.64,42.66,54649.0,37.4373,37.446,37.3497,37.3672,54649.0
2019-10-04 13:05:00,42.66,42.67,42.61,42.62,35584.0,37.3672,37.376,37.3234,37.3322,35584.0
2019-10-04 13:10:00,42.61,42.72,42.6,42.71,52963.0,37.3234,37.4198,37.3146,37.411,52963.0
2019-10-04 13:15:00,42.7,42.71,42.68,42.69,16878.0,37.4022,37.411,37.3847,37.3935,16878.0
2019-10-04 13:20:00,42.7,42.72,42.65,42.66,22254.0,37.4022,37.4198,37.3584,37.3672,22254.0
2019-10-04 13:25:00,42.66,42.68,42.65,42.66,24019.0,37.3672,37.3847,37.3584,37.3672,24019.0
2019-10-04 13:30:00,42.66,42.66,42.6,42.62,27457.0,37.3672,37.3672,37.3146,37.3322,27457.0
2019-10-04 13:35:00,42.62,42.66,42.62,42.66,20041.0,37.3322,37.3672,37.3322,37.3672,20041.0
2019-10-04 13:40:00,42.65,42.75,42.65,42.73,51639.0,37.3584,37.446,37.3584,37.4285,51639.0
2019-10-04 13:45:00,42.74,42.82,42.73,42.82,95247.0,37.4373,37.5074,37.4285,37.5074,95247.0
2019-10-04 13:50:00,42.81,42.82,42.75,42.75,49327.0,37.4986,37.5074,37.446,37.446,49327.0
2019-10-04 13:55:00,42.75,42.75,42.7,42.74,36602.0,37.446,37.446,37.4022,37.4373,36602.0
2019-10-04 14:00:00,42.75,42.89,42.75,42.86,51391.0,37.446,37.5687,37.446,37.5424,51391.0
2019-10-04 14:05:00,42.86,42.87,42.82,42.82,24153.0,37.5424,37.5511,37.5074,37.5074,24153.0
2019-10-04 14:10:00,42.82,42.87,42.79,42.87,46793.0,37.5074,37.5511,37.4811,37.5511,46793.0
2019-10-04 14:15:00,42.88,42.94,42.87,42.91,52172.0,37.5599,37.6125,37.5511,37.5862,52172.0
2019-10-04 14:20:00,42.9,42.9,42.81,42.81,36846.0,37.5774,37.5774,37.4986,37.4986,36846.0
2019-10-04 14:25:00,42.82,42.87,42.82,42.83,25877.0,37.5074,37.5511,37.5074,37.5161,25877.0
2019-10-04 14:30:00,42.83,42.87,42.82,42.83,24988.0,37.5161,37.5511,37.5074,37.5161,24988.0
2019-10-04 14:35:00,42.83,42.85,42.78,42.84,33519.0,37.5161,37.5336,37.4723,37.5249,33519.0
2019-10-04 14:40:00,42.83,42.89,42.8,42.89,38288.0,37.5161,37.5687,37.4898,37.5687,38288.0
2019-10-04 14:45:00,42.89,42.9,42.83,42.87,51591.0,37.5687,37.5774,37.5161,37.5511,51591.0
2019-10-04 14:50:00,42.85,42.88,42.84,42.86,25830.0,37.5336,37.5599,37.5249,37.5424,25830.0
2019-10-04 14:55:00,42.86,42.92,42.85,42.89,36710.0,37.5424,37.5949,37.5336,37.5687,36710.0
2019-10-04 15:00:00,42.89,42.91,42.87,42.89,26471.0,37.5687,37.5862,37.5511,37.5687,26471.0
2019-10-04 15:05:00,42.89,42.89,42.84,42.88,20214.0,37.5687,37.5687,37.5249,37.5599,20214.0
2019-10-04 15:10:00,42.88,42.91,42.86,42.88,36849.0,37.5599,37.5862,37.5424,37.5599,36849.0
2019-10-04 15:15:00,42.88,42.9,42.85,42.88,39311.0,37.5599,37.5774,37.5336,37.5599,39311.0
2019-10-04 15:20:00,42.88,42.88,42.77,42.78,85146.0,37.5599,37.5599,37.4636,37.4723,85146.0
2019-10-04 15:25:00,42.78,42.83,42.76,42.82,96653.0,37.4723,37.5161,37.4548,37.5074,96653.0
2019-10-04 15:30:00,42.82,42.88,42.8,42.85,48012.0,37.5074,37.5599,37.4898,37.5336,48012.0
2019-10-04 15:35:00,42.85,42.86,42.79,42.84,92967.0,37.5336,37.5424,37.4811,37.5249,92967.0
2019-10-04 15:40:00,42.84,42.92,42.83,42.91,66739.0,37.5249,37.5949,37.5161,37.5862,66739.0
2019-10-04 15:45:00,42.91,42.99,42.9,42.98,81021.0,37.5862,37.6563,37.5774,37.6475,81021.0
2019-10-04 15:50:00,42.98,43.07,42.97,43.07,132411.0,37.6475,37.7263,37.6387,37.7263,132411.0
2019-10-04 15:55:00,43.07,43.1,43.04,43.05,268673.0,37.7263,37.7526,37.7001,37.7088,268673.0
2019-10-07 09:30:00,42.9,43.04,42.72,42.75,239741.0,37.5774,37.7001,37.4198,37.446,239741.0
2019-10-07 09:35:00,42.73,42.75,42.51,42.58,183825.0,37.4285,37.446,37.2358,37.2971,183825.0
2019-10-07 09:40:00,42.57,42.73,42.49,42.54,135111.0,37.2884,37.4285,37.2183,37.2621,135111.0
2019-10-07 09:45:00,42.54,42.54,42.39,42.41,142836.0,37.2621,37.2621,37.1307,37.1482,142836.0
2019-10-07 09:50:00,42.42,42.65,42.38,42.55,182371.0,37.157,37.3584,37.1219,37.2708,182371.0
2019-10-07 09:55:00,42.57,42.61,42.49,42.53,82526.0,37.2884,37.3234,37.2183,37.2533,82526.0
2019-10-07 10:00:00,42.52,42.56,42.45,42.52,60457.0,37.2446,37.2796,37.1833,37.2446,60457.0
2019-10-07 10:05:00,42.53,42.61,42.51,42.56,56875.0,37.2533,37.3234,37.2358,37.2796,56875.0
2019-10-07 10:10:00,42.55,42.57,42.49,42.51,62876.0,37.2708,37.2884,37.2183,37.2358,62876.0
2019-10-07 10:15:00,42.51,42.69,42.5,42.68,66376.0,37.2358,37.3935,37.2271,37.3847,66376.0
2019-10-07 10:20:00,42.68,42.8,42.68,42.78,102508.0,37.3847,37.4898,37.3847,37.4723,102508.0
2019-10-07 10:25:00,42.78,42.86,42.77,42.8,46791.0,37.4723,37.5424,37.4636,37.4898,46791.0
2019-10-07 10:30:00,42.82,42.86,42.8,42.86,55385.0,37.5074,37.5424,37.4898,37.5424,55385.0
2019-10-07 10:35:00,42.87,42.92,42.84,42.84,53480.0,37.5511,37.5949,37.5249,37.5249,53480.0
2019-10-07 10:40:00,42.84,42.93,42.78,42.8,61024.0,37.5249,37.6037,37.4723,37.4898,61024.0
2019-10-07 10:45:00,42.8,42.81,42.66,42.74,52292.0,37.4898,37.4986,37.3672,37.4373,52292.0
2019-10-07 10:50:00,42.75,42.84,42.74,42.8,36227.0,37.446,37.5249,37.4373,37.4898,36227.0
2019-10-07 10:55:00,42.79,42.85,42.76,42.79,54750.0,37.4811,37.5336,37.4548,37.4811,54750.0
2019-10-07 11:00:00,42.79,42.93,42.78,42.92,58608.0,37.4811,37.6037,37.4723,37.5949,58608.0
2019-10-07 11:05:00,42.92,42.99,42.91,42.96,40099.0,37.5949,37.6563,37.5862,37.63,40099.0
2019-10-07 11:10:00,42.96,42.96,42.8,42.84,48566.0,37.63,37.63,37.4898,37.5249,48566.0
2019-10-07 11:15:00,42.84,42.87,42.84,42.86,20346.0,37.5249,37.5511,37.5249,37.5424,20346.0
2019-10-07 11:20:00,42.86,42.86,42.82,42.84,46321.0,37.5424,37.5424,37.5074,37.5249,46321.0
2019-10-07 11:25:00,42.84,42.91,42.83,42.89,43787.0,37.5249,37.5862,37.5161,37.5687,43787.0
2019-10-07 11:30:00,42.88,42.97,42.83,42.95,30639.0,37.5599,37.6387,37.5161,37.6212,30639.0
2019-10-07 11:35:00,42.95,42.95,42.9,42.94,27077.0,37.6212,37.6212,37.5774,37.6125,27077.0
2019-10-07 11:40:00,42.92,42.98,42.9,42.96,35149.0,37.5949,37.6475,37.5774,37.63,35149.0
2019-10-07 11:45:00,42.96,42.97,42.85,42.88,49337.0,37.63,37.6387,37.5336,37.5599,49337.0
2019-10-07 11:50:00,42.88,42.93,42.79,42.82,43084.0,37.5599,37.6037,37.4811,37.5074,43084.0
2019-10-07 11:55:00,42.81,42.83,42.75,42.75,31414.0,37.4986,37.5161,37.446,37.446,31414.0
2019-10-07 12:00:00,42.76,42.77,42.71,42.74,83075.0,37.4548,37.4636,37.411,37.4373,83075.0
2019-10-07 12:05:00,42.75,42.75,42.71,42.72,37199.0,37.446,37.446,37.411,37.4198,37199.0
2019-10-07 12:10:00,42.71,42.74,42.68,42.72,32623.0,37.411,37.4373,37.3847,37.4198,32623.0
2019-10-07 12:15:00,42.71,42.75,42.7,42.73,49946.0,37.411,37.446,37.4022,37.4285,49946.0
2019-10-07 12:20:00,42.74,42.75,42.71,42.75,38149.0,37.4373,37.446,37.411,37.446,38149.0
2019-10-07 12:25:00,42.75,42.75,42.7,42.71,35536.0,37.446,37.446,37.4022,37.411,35536.0
2019-10-07 12:30:00,42.71,42.73,42.7,42.71,31497.0,37.411,37.4285,37.4022,37.411,31497.0
2019-10-07 12:35:00,42.71,42.72,42.62,42.64,40803.0,37.411,37.4198,37.3322,37.3497,40803.0
2019-10-07 12:40:00,42.63,42.66,42.61,42.66,50298.0,37.3409,37.3672,37.3234,37.3672,50298.0
2019-10-07 12:45:00,42.66,42.68,42.64,42.67,32863.0,37.3672,37.3847,37.3497,37.376,32863.0
2019-10-07 12:50:00,42.66,42.67,42.63,42.65,33759.0,37.3672,37.376,37.3409,37.3584,33759.0
2019-10-07 12:55:00,42.65,42.66,42.63,42.64,20751.0,37.3584,37.3672,37.3409,37.3497,20751.0
2019-10-07 13:00:00,42.64,42.67,42.62,42.65,44464.0,37.3497,37.376,37.3322,37.3584,44464.0
2019-10-07 13:05:00,42.64,42.65,42.6,42.61,37942.0,37.3497,37.3584,37.3146,37.3234,37942.0
2019-10-07 13:10:00,42.61,42.61,42.57,42.58,44908.0,37.3234,37.3234,37.2884,37.2971,44908.0
2019-10-07 13:15:00,42.58,42.63,42.56,42.63,25202.0,37.2971,37.3409,37.2796,37.3409,25202.0
2019-10-07 13:20:00,42.63,42.63,42.58,42.58,42027.0,37.3409,37.3409,37.2971,37.2971,42027.0
2019-10-07 13:25:00,42.59,42.6,42.53,42.54,40454.0,37.3059,37.3146,37.2533,37.2621,40454.0
2019-10-07 13:30:00,42.54,42.68,42.52,42.61,82895.0,37.2621,37.3847,37.2446,37.3234,82895.0
2019-10-07 13:35:00,42.59,42.71,42.57,42.7,74080.0,37.3059,37.411,37.2884,37.4022,74080.0
2019-10-07 13:40:00,42.7,42.73,42.65,42.68,38614.0,37.4022,37.4285,37.3584,37.3847,38614.0
2019-10-07 13:45:00,42.68,42.72,42.67,42.7,31403.0,37.3847,37.4198,37.376,37.4022,31403.0
2019-10-07 13:50:00,42.69,42.69,42.6,42.63,46443.0,37.3935,37.3935,37.3146,37.3409,46443.0
2019-10-07 13:55:00,42.62,42.63,42.58,42.61,36302.0,37.3322,37.3409,37.2971,37.3234,36302.0
2019-10-07 14:00:00,42.61,42.68,42.58,42.64,64025.0,37.3234,37.3847,37.2971,37.3497,64025.0
2019-10-07 14:05:00,42.63,42.65,42.59,42.6,63151.0,37.3409,37.3584,37.3059,37.3146,63151.0
2019-10-07 14:10:00,42.6,42.62,42.55,42.56,44524.0,37.3146,37.3322,37.2708,37.2796,44524.0
2019-10-07 14:15:00,42.57,42.62,42.55,42.61,47896.0,37.2884,37.3322,37.2708,37.3234,47896.0
2019-10-07 14:20:00,42.6,42.62,42.53,42.57,45020.0,37.3146,37.3322,37.2533,37.2884,45020.0
2019-10-07 14:25:00,42.57,42.6,42.54,42.57,65286.0,37.2884,37.3146,37.2621,37.2884,65286.0
2019-10-07 14:30:00,42.57,42.62,42.55,42.61,51934.0,37.2884,37.3322,37.2708,37.3234,51934.0
2019-10-07 14:35:00,42.61,42.62,42.51,42.52,70307.0,37.3234,37.3322,37.2358,37.2446,70307.0
2019-10-07 14:40:00,42.52,42.53,42.48,42.52,94502.0,37.2446,37.2533,37.2095,37.2446,94502.0
2019-10-07 14:45:00,42.52,42.55,42.48,42.48,94079.0,37.2446,37.2708,37.2095,37.2095,94079.0
2019-10-07 14:50:00,42.49,42.5,42.45,42.47,76424.0,37.2183,37.2271,37.1833,37.2008,76424.0
2019-10-07 14:55:00,42.47,42.54,42.46,42.54,45350.0,37.2008,37.2621,37.192,37.2621,45350.0
2019-10-07 15:00:00,42.53,42.54,42.49,42.52,42491.0,37.2533,37.2621,37.2183,37.2446,42491.0
2019-10-07 15:05:00,42.51,42.52,42.48,42.52,54603.0,37.2358,37.2446,37.2095,37.2446,54603.0
2019-10-07 15:10:00,42.52,42.52,42.47,42.5,74753.0,37.2446,37.2446,37.2008,37.2271,74753.0
2019-10-07 15:15:00,42.51,42.52,42.45,42.46,68927.0,37.2358,37.2446,37.1833,37.192,68927.0
2019-10-07 15:20:00,42.45,42.45,42.4,42.43,74432.0,37.1833,37.1833,37.1395,37.1657,74432.0
2019-10-07 15:25:00,42.43,42.46,42.4,42.41,109912.0,37.1657,37.192,37.1395,37.1482,109912.0
2019-10-07 15:30:00,42.41,42.43,42.37,42.38,178065.0,37.1482,37.1657,37.1132,37.1219,178065.0
2019-10-07 15:35:00,42.38,42.4,42.35,42.38,82410.0,37.1219,37.1395,37.0957,37.1219,82410.0
2019-10-07 15:40:00,42.38,42.39,42.3,42.31,96383.0,37.1219,37.1307,37.0519,37.0606,96383.0
2019-10-07 15:45:00,42.3,42.35,42.26,42.27,138663.0,37.0519,37.0957,37.0168,37.0256,138663.0
2019-10-07 15:50:00,42.27,42.28,42.22,42.26,219190.0,37.0256,37.0343,36.9818,37.0168,219190.0
2019-10-07 15:55:00,42.25,42.32,42.17,42.18,298721.0,37.0081,37.0694,36.938,36.9468,298721.0
2019-10-08 09:30:00,41.9,42.02,41.75,41.93,309234.0,36.7015,36.8066,36.5701,36.7278,309234.0
2019-10-08 09:35:00,41.9,41.99,41.79,41.81,88112.0,36.7015,36.7803,36.6051,36.6227,88112.0
2019-10-08 09:40:00,41.81,42.06,41.76,42.05,94430.0,36.6227,36.8416,36.5789,36.8329,94430.0
2019-10-08 09:45:00,42.04,42.18,42.01,42.16,125815.0,36.8241,36.9468,36.7978,36.9292,125815.0
2019-10-08 09:50:00,42.16,42.17,42.06,42.1,165501.0,36.9292,36.938,36.8416,36.8767,165501.0
2019-10-08 09:55:00,42.1,42.19,42.09,42.1,144492.0,36.8767,36.9555,36.8679,36.8767,144492.0
2019-10-08 10:00:00,42.11,42.14,41.91,42.01,110814.0,36.8854,36.9117,36.7103,36.7978,110814.0
2019-10-08 10:05:00,42.01,42.09,41.87,41.95,142304.0,36.7978,36.8679,36.6752,36.7453,142304.0
2019-10-08 10:10:00,41.95,42.28,41.94,42.25,138593.0,36.7453,37.0343,36.7365,37.0081,138593.0
2019-10-08 10:15:00,42.25,42.3,42.19,42.26,91426.0,37.0081,37.0519,36.9555,37.0168,91426.0
2019-10-08 10:20:00,42.25,42.28,42.16,42.16,48642.0,37.0081,37.0343,36.9292,36.9292,48642.0
2019-10-08 10:25:00,42.16,42.21,42.08,42.11,88128.0,36.9292,36.973,36.8592,36.8854,88128.0
2019-10-08 10:30:00,42.11,42.17,42.0,42.09,96496.0,36.8854,36.938,36.7891,36.8679,96496.0
2019-10-08 10:35:00,42.08,42.1,41.92,41.94,87223.0,36.8592,36.8767,36.719,36.7365,87223.0
2019-10-08 10:40:00,41.94,41.95,41.71,41.73,176137.0,36.7365,36.7453,36.5351,36.5526,176137.0
2019-10-08 10:45:00,41.74,41.87,41.74,41.81,79251.0,36.5613,36.6752,36.5613,36.6227,79251.0
2019-10-08 10:50:00,41.8,41.82,41.75,41.82,56939.0,36.6139,36.6314,36.5701,36.6314,56939.0
2019-10-08 10:55:00,41.82,41.91,41.81,41.83,100575.0,36.6314,36.7103,36.6227,36.6402,100575.0
2019-10-08 11:00:00,41.83,41.9,41.83,41.88,108130.0,36.6402,36.7015,36.6402,36.684,108130.0
2019-10-08 11:05:00,41.88,41.89,41.8,41.84,88191.0,36.684,36.6927,36.6139,36.6489,88191.0
2019-10-08 11:10:00,41.84,41.91,41.83,41.88,69045.0,36.6489,36.7103,36.6402,36.684,69045.0
2019-10-08 11:15:00,41.88,41.88,41.73,41.76,88243.0,36.684,36.684,36.5526,36.5789,88243.0
2019-10-08 11:20:00,41.76,41.76,41.65,41.69,92650.0,36.5789,36.5789,36.4825,36.5175,92650.0
2019-10-08 11:25:00,41.69,41.72,41.62,41.66,49151.0,36.5175,36.5438,36.4562,36.4913,49151.0
2019-10-08 11:30:00,41.65,41.66,41.58,41.59,48951.0,36.4825,36.4913,36.4212,36.43,48951.0
2019-10-08 11:35:00,41.59,41.62,41.51,41.52,57155.0,36.43,36.4562,36.3599,36.3686,57155.0
2019-10-08 11:40:00,41.51,41.58,41.51,41.58,46695.0,36.3599,36.4212,36.3599,36.4212,46695.0
2019-10-08 11:45:00,41.57,41.67,41.57,41.66,102386.0,36.4124,36.5,36.4124,36.4913,102386.0
2019-10-08 11:50:00,41.66,41.75,41.66,41.75,44526.0,36.4913,36.5701,36.4913,36.5701,44526.0
2019-10-08 11:55:00,41.75,41.75,41.66,41.68,34025.0,36.5701,36.5701,36.4913,36.5088,34025.0
2019-10-08 12:00:00,41.67,41.67,41.62,41.65,40676.0,36.5,36.5,36.4562,36.4825,40676.0
2019-10-08 12:05:00,41.64,41.68,41.62,41.62,32363.0,36.4738,36.5088,36.4562,36.4562,32363.0
2019-10-08 12:10:00,41.63,41.63,41.6,41.61,31988.0,36.465,36.465,36.4387,36.4475,31988.0
2019-10-08 12:15:00,41.61,41.61,41.55,41.56,35372.0,36.4475,36.4475,36.3949,36.4037,35372.0
2019-10-08 12:20:00,41.57,41.62,41.56,41.58,31013.0,36.4124,36.4562,36.4037,36.4212,31013.0
2019-10-08 12:25:00,41.58,41.65,41.58,41.61,30107.0,36.4212,36.4825,36.4212,36.4475,30107.0
2019-10-08 12:30:00,41.61,41.61,41.52,41.52,62768.0,36.4475,36.4475,36.3686,36.3686,62768.0
2019-10-08 12:35:00,41.53,41.55,41.52,41.53,31295.0,36.3774,36.3949,36.3686,36.3774,31295.0
2019-10-08 12:40:00,41.54,41.62,41.53,41.6,27981.0,36.3862,36.4562,36.3774,36.4387,27981.0
2019-10-08 12:45:00,41.59,41.69,41.58,41.68,72438.0,36.43,36.5175,36.4212,36.5088,72438.0
2019-10-08 12:50:00,41.67,41.68,41.61,41.62,39301.0,36.5,36.5088,36.4475,36.4562,39301.0
2019-10-08 12:55:00,41.61,41.62,41.5,41.52,42477.0,36.4475,36.4562,36.3511,36.3686,42477.0
2019-10-08 13:00:00,41.53,41.56,41.48,41.51,131272.0,36.3774,36.4037,36.3336,36.3599,131272.0
2019-10-08 13:05:00,41.5,41.5,41.42,41.44,68280.0,36.3511,36.3511,36.281,36.2986,68280.0
2019-10-08 13:10:00,41.44,41.45,41.34,41.34,65929.0,36.2986,36.3073,36.211,36.211,65929.0
2019-10-08 13:15:00,41.35,41.37,41.31,41.31,53752.0,36.2197,36.2373,36.1847,36.1847,53752.0
2019-10-08 13:20:00,41.32,41.38,41.31,41.37,42093.0,36.1935,36.246,36.1847,36.2373,42093.0
2019-10-08 13:25:00,41.37,41.39,41.32,41.39,40142.0,36.2373,36.2548,36.1935,36.2548,40142.0
2019-10-08 13:30:00,41.39,41.44,41.32,41.32,46442.0,36.2548,36.2986,36.1935,36.1935,46442.0
2019-10-08 13:35:00,41.33,41.35,41.3,41.33,65535.0,36.2022,36.2197,36.1759,36.2022,65535.0
2019-10-08 13:40:00,41.34,41.38,41.31,41.32,42243.0,36.211,36.246,36.1847,36.1935,42243.0
2019-10-08 13:45:00,41.32,41.46,41.31,41.45,72725.0,36.1935,36.3161,36.1847,36.3073,72725.0
2019-10-08 13:50:00,41.46,41.52,41.45,41.49,76616.0,36.3161,36.3686,36.3073,36.3424,76616.0
2019-10-08 13:55:00,41.5,41.51,41.47,41.48,51786.0,36.3511,36.3599,36.3248,36.3336,51786.0
2019-10-08 14:00:00,41.48,41.49,41.36,41.38,53232.0,36.3336,36.3424,36.2285,36.246,53232.0
2019-10-08 14:05:00,41.39,41.43,41.3,41.3,61626.0,36.2548,36.2898,36.1759,36.1759,61626.0
2019-10-08 14:10:00,41.31,41.35,41.3,41.3,51752.0,36.1847,36.2197,36.1759,36.1759,51752.0
2019-10-08 14:15:00,41.31,41.32,41.26,41.28,60203.0,36.1847,36.1935,36.1409,36.1584,60203.0
2019-10-08 14:20:00,41.29,41.3,41.25,41.27,40493.0,36.1672,36.1759,36.1321,36.1497,40493.0
2019-10-08 14:25:00,41.28,41.28,41.18,41.26,327555.0,36.1584,36.1584,36.0708,36.1409,327555.0
2019-10-08 14:30:00,41.26,41.35,41.25,41.27,84444.0,36.1409,36.2197,36.1321,36.1497,84444.0
2019-10-08 14:35:00,41.27,41.37,41.26,41.27,77827.0,36.1497,36.2373,36.1409,36.1497,77827.0
2019-10-08 14:40:00,41.26,41.33,41.22,41.29,129084.0,36.1409,36.2022,36.1059,36.1672,129084.0
2019-10-08 14:45:00,41.29,41.31,41.24,41.3,58042.0,36.1672,36.1847,36.1234,36.1759,58042.0
2019-10-08 14:50:00,41.3,41.3,41.24,41.27,67512.0,36.1759,36.1759,36.1234,36.1497,67512.0
2019-10-08 14:55:00,41.27,41.31,41.11,41.26,150462.0,36.1497,36.1847,36.0095,36.1409,150462.0
2019-10-08 15:00:00,41.26,41.32,41.12,41.14,92494.0,36.1409,36.1935,36.0183,36.0358,92494.0
2019-10-08 15:05:00,41.14,41.2,41.1,41.12,85769.0,36.0358,36.0883,36.0007,36.0183,85769.0
2019-10-08 15:10:00,41.12,41.16,41.06,41.16,106391.0,36.0183,36.0533,35.9657,36.0533,106391.0
2019-10-08 15:15:00,41.16,41.22,41.14,41.21,65251.0,36.0533,36.1059,36.0358,36.0971,65251.0
2019-10-08 15:20:00,41.22,41.29,41.2,41.25,89639.0,36.1059,36.1672,36.0883,36.1321,89639.0
2019-10-08 15:25:00,41.26,41.31,41.2,41.29,102315.0,36.1409,36.1847,36.0883,36.1672,102315.0
2019-10-08 15:30:00,41.28,41.35,41.26,41.27,136448.0,36.1584,36.2197,36.1409,36.1497,136448.0
2019-10-08 15:35:00,41.26,41.27,41.1,41.11,108223.0,36.1409,36.1497,36.0007,36.0095,108223.0
2019-10-08 15:40:00,41.1,41.11,40.98,41.01,197500.0,36.0007,36.0095,35.8956,35.9219,197500.0
2019-10-08 15:45:00,41.01,41.05,40.93,40.94,195611.0,35.9219,35.957,35.8518,35.8606,195611.0
2019-10-08 15:50:00,40.94,41.0,40.86,40.89,244559.0,35.8606,35.9132,35.7905,35.8168,244559.0
2019-10-08 15:55:00,40.88,40.9,40.82,40.82,357719.0,35.808,35.8256,35.7555,35.7555,357719.0
2019-10-09 09:30:00,41.36,41.53,41.2,41.24,200256.0,36.2285,36.3774,36.0883,36.1234,200256.0
2019-10-09 09:35:00,41.22,41.27,41.09,41.27,65305.0,36.1059,36.1497,35.992,36.1497,65305.0
2019-10-09 09:40:00,41.24,41.33,41.22,41.29,74242.0,36.1234,36.2022,36.1059,36.1672,74242.0
2019-10-09 09:45:00,41.27,41.33,41.11,41.15,65521.0,36.1497,36.2022,36.0095,36.0445,65521.0
2019-10-09 09:50:00,41.15,41.17,41.02,41.05,59621.0,36.0445,36.0621,35.9307,35.957,59621.0
2019-10-09 09:55:00,41.06,41.09,40.99,41.07,67066.0,35.9657,35.992,35.9044,35.9745,67066.0
2019-10-09 10:00:00,41.09,41.1,40.89,40.97,90286.0,35.992,36.0007,35.8168,35.8869,90286.0
2019-10-09 10:05:00,40.97,41.01,40.85,40.88,69971.0,35.8869,35.9219,35.7818,35.808,69971.0
2019-10-09 10:10:00,40.88,40.97,40.86,40.93,56276.0,35.808,35.8869,35.7905,35.8518,56276.0
2019-10-09 10:15:00,40.94,41.08,40.93,40.99,95307.0,35.8606,35.9832,35.8518,35.9044,95307.0
2019-10-09 10:20:00,41.0,41.05,41.0,41.05,27377.0,35.9132,35.957,35.9132,35.957,27377.0
2019-10-09 10:25:00,41.06,41.09,40.94,40.98,54119.0,35.9657,35.992,35.8606,35.8956,54119.0
2019-10-09 10:30:00,40.97,40.97,40.9,40.95,74486.0,35.8869,35.8869,35.8256,35.8694,74486.0
2019-10-09 10:35:00,40.95,40.98,40.73,40.73,145630.0,35.8694,35.8956,35.6767,35.6767,145630.0
2019-10-09 10:40:00,40.74,40.82,40.73,40.79,116341.0,35.6854,35.7555,35.6767,35.7292,116341.0
2019-10-09 10:45:00,40.79,40.84,40.75,40.83,58658.0,35.7292,35.773,35.6942,35.7642,58658.0
2019-10-09 10:50:00,40.83,40.83,40.73,40.77,69684.0,35.7642,35.7642,35.6767,35.7117,69684.0
2019-10-09 10:55:00,40.77,40.77,40.66,40.73,123900.0,35.7117,35.7117,35.6153,35.6767,123900.0
2019-10-09 11:00:00,40.73,40.74,40.51,40.55,154263.0,35.6767,35.6854,35.484,35.519,154263.0
2019-10-09 11:05:00,40.55,40.61,40.44,40.61,112952.0,35.519,35.5715,35.4226,35.5715,112952.0
2019-10-09 11:10:00,40.6,40.66,40.59,40.64,52154.0,35.5628,35.6153,35.554,35.5978,52154.0
2019-10-09 11:15:00,40.64,40.81,40.63,40.81,64185.0,35.5978,35.7467,35.5891,35.7467,64185.0
2019-10-09 11:20:00,40.81,40.98,40.76,40.86,286700.0,35.7467,35.8956,35.7029,35.7905,286700.0
2019-10-09 11:25:00,40.88,41.0,40.88,40.9,85075.0,35.808,35.9132,35.808,35.8256,85075.0
2019-10-09 11:30:00,40.91,40.93,40.83,40.83,69974.0,35.8343,35.8518,35.7642,35.7642,69974.0
2019-10-09 11:35:00,40.84,40.91,40.83,40.88,55161.0,35.773,35.8343,35.7642,35.808,55161.0
2019-10-09 11:40:00,40.88,40.89,40.77,40.78,88340.0,35.808,35.8168,35.7117,35.7205,88340.0
2019-10-09 11:45:00,40.77,40.82,40.73,40.82,76517.0,35.7117,35.7555,35.6767,35.7555,76517.0
2019-10-09 11:50:00,40.81,40.82,40.75,40.76,76357.0,35.7467,35.7555,35.6942,35.7029,76357.0
2019-10-09 11:55:00,40.76,40.81,40.7,40.8,91258.0,35.7029,35.7467,35.6504,35.738,91258.0
2019-10-09 12:00:00,40.81,40.85,40.74,40.79,58581.0,35.7467,35.7818,35.6854,35.7292,58581.0
2019-10-09 12:05:00,40.79,40.81,40.76,40.8,32221.0,35.7292,35.7467,35.7029,35.738,32221.0
2019-10-09 12:10:00,40.79,40.8,40.76,40.79,19758.0,35.7292,35.738,35.7029,35.7292,19758.0
2019-10-09 12:15:00,40.79,40.87,40.76,40.87,85017.0,35.7292,35.7993,35.7029,35.7993,85017.0
2019-10-09 12:20:00,40.87,40.93,40.85,40.88,46939.0,35.7993,35.8518,35.7818,35.808,46939.0
2019-10-09 12:25:00,40.88,40.88,40.79,40.8,43863.0,35.808,35.808,35.7292,35.738,43863.0
2019-10-09 12:30:00,40.8,40.81,40.77,40.8,48422.0,35.738,35.7467,35.7117,35.738,48422.0
2019-10-09 12:35:00,40.8,40.81,40.69,40.69,42319.0,35.738,35.7467,35.6416,35.6416,42319.0
2019-10-09 12:40:00,40.69,40.78,40.68,40.76,59580.0,35.6416,35.7205,35.6329,35.7029,59580.0
2019-10-09 12:45:00,40.77,40.77,40.71,40.76,38629.0,35.7117,35.7117,35.6591,35.7029,38629.0
2019-10-09 12:50:00,40.76,40.76,40.68,40.7,40412.0,35.7029,35.7029,35.6329,35.6504,40412.0
2019-10-09 12:55:00,40.71,40.72,40.64,40.68,67486.0,35.6591,35.6679,35.5978,35.6329,67486.0
2019-10-09 13:00:00,40.68,40.77,40.67,40.68,58840.0,35.6329,35.7117,35.6241,35.6329,58840.0
2019-10-09 13:05:00,40.68,40.78,40.63,40.76,79341.0,35.6329,35.7205,35.5891,35.7029,79341.0
2019-10-09 13:10:00,40.76,40.81,40.74,40.79,81430.0,35.7029,35.7467,35.6854,35.7292,81430.0
2019-10-09 13:15:00,40.78,40.79,40.72,40.75,37318.0,35.7205,35.7292,35.6679,35.6942,37318.0
2019-10-09 13:20:00,40.74,40.81,40.73,40.79,49997.0,35.6854,35.7467,35.6767,35.7292,49997.0
2019-10-09 13:25:00,40.8,40.81,40.74,40.77,52571.0,35.738,35.7467,35.6854,35.7117,52571.0
2019-10-09 13:30:00,40.77,40.81,40.75,40.76,37367.0,35.7117,35.7467,35.6942,35.7029,37367.0
2019-10-09 13:35:00,40.76,40.77,40.7,40.73,30106.0,35.7029,35.7117,35.6504,35.6767,30106.0
2019-10-09 13:40:00,40.73,40.76,40.69,40.73,28069.0,35.6767,35.7029,35.6416,35.6767,28069.0
2019-10-09 13:45:00,40.72,40.77,40.72,40.77,41653.0,35.6679,35.7117,35.6679,35.7117,41653.0
2019-10-09 13:50:00,40.76,40.8,40.74,40.74,45122.0,35.7029,35.738,35.6854,35.6854,45122.0
2019-10-09 13:55:00,40.74,40.8,40.72,40.75,56410.0,35.6854,35.738,35.6679,35.6942,56410.0
2019-10-09 14:00:00,40.74,40.8,40.74,40.76,26066.0,35.6854,35.738,35.6854,35.7029,26066.0
2019-10-09 14:05:00,40.76,40.81,40.73,40.75,39482.0,35.7029,35.7467,35.6767,35.6942,39482.0
2019-10-09 14:10:00,40.74,40.77,40.64,40.66,61808.0,35.6854,35.7117,35.5978,35.6153,61808.0
2019-10-09 14:15:00,40.66,40.67,40.63,40.67,58990.0,35.6153,35.6241,35.5891,35.6241,58990.0
2019-10-09 14:20:00,40.67,40.72,40.65,40.66,41834.0,35.6241,35.6679,35.6066,35.6153,41834.0
2019-10-09 14:25:00,40.67,40.72,40.67,40.67,49173.0,35.6241,35.6679,35.6241,35.6241,49173.0
2019-10-09 14:30:00,40.68,40.72,40.66,40.71,43346.0,35.6329,35.6679,35.6153,35.6591,43346.0
2019-10-09 14:35:00,40.71,40.75,40.71,40.72,56763.0,35.6591,35.6942,35.6591,35.6679,56763.0
2019-10-09 14:40:00,40.72,40.78,40.72,40.77,44982.0,35.6679,35.7205,35.6679,35.7117,44982.0
2019-10-09 14:45:00,40.78,40.9,40.73,40.9,132701.0,35.7205,35.8256,35.6767,35.8256,132701.0
2019-10-09 14:50:00,40.9,40.99,40.84,40.94,97007.0,35.8256,35.9044,35.773,35.8606,97007.0
2019-10-09 14:55:00,40.93,40.93,40.84,40.84,74174.0,35.8518,35.8518,35.773,35.773,74174.0
2019-10-09 15:00:00,40.83,40.89,40.82,40.88,40446.0,35.7642,35.8168,35.7555,35.808,40446.0
2019-10-09 15:05:00,40.89,40.89,40.84,40.87,50205.0,35.8168,35.8168,35.773,35.7993,50205.0
2019-10-09 15:10:00,40.87,40.98,40.87,40.96,84235.0,35.7993,35.8956,35.7993,35.8781,84235.0
2019-10-09 15:15:00,40.96,40.96,40.89,40.93,72853.0,35.8781,35.8781,35.8168,35.8518,72853.0
2019-10-09 15:20:00,40.93,40.94,40.88,40.92,64842.0,35.8518,35.8606,35.808,35.8431,64842.0
2019-10-09 15:25:00,40.93,41.01,40.91,41.01,74467.0,35.8518,35.9219,35.8343,35.9219,74467.0
2019-10-09 15:30:00,41.01,41.03,41.0,41.02,91337.0,35.9219,35.9394,35.9132,35.9307,91337.0
2019-10-09 15:35:00,41.02,41.03,40.98,41.0,89277.0,35.9307,35.9394,35.8956,35.9132,89277.0
2019-10-09 15:40:00,40.99,40.99,40.81,40.82,129089.0,35.9044,35.9044,35.7467,35.7555,129089.0
2019-10-09 15:45:00,40.82,40.84,40.7,40.74,105581.0,35.7555,35.773,35.6504,35.6854,105581.0
2019-10-09 15:50:00,40.73,40.85,40.72,40.85,144685.0,35.6767,35.7818,35.6679,35.7818,144685.0
2019-10-09 15:55:00,40.85,40.86,40.81,40.84,298586.0,35.7818,35.7905,35.7467,35.773,298586.0
2019-10-10 09:30:00,40.95,41.2,40.9,40.95,249998.0,35.8694,36.0883,35.8256,35.8694,249998.0
2019-10-10 09:35:00,40.97,41.24,40.9,41.14,197974.0,35.8869,36.1234,35.8256,36.0358,197974.0
2019-10-10 09:40:00,41.14,41.24,41.07,41.22,160690.0,36.0358,36.1234,35.9745,36.1059,160690.0
2019-10-10 09:45:00,41.22,41.32,41.22,41.31,113005.0,36.1059,36.1935,36.1059,36.1847,113005.0
2019-10-10 09:50:00,41.31,41.42,41.2,41.25,127787.0,36.1847,36.281,36.0883,36.1321,127787.0
2019-10-10 09:55:00,41.25,41.3,41.1,41.19,94325.0,36.1321,36.1759,36.0007,36.0796,94325.0
2019-10-10 10:00:00,41.2,41.22,41.05,41.15,103549.0,36.0883,36.1059,35.957,36.0445,103549.0
2019-10-10 10:05:00,41.15,41.34,41.15,41.3,81714.0,36.0445,36.211,36.0445,36.1759,81714.0
2019-10-10 10:10:00,41.3,41.34,41.25,41.32,144125.0,36.1759,36.211,36.1321,36.1935,144125.0
2019-10-10 10:15:00,41.32,41.44,41.32,41.43,115997.0,36.1935,36.2986,36.1935,36.2898,115997.0
2019-10-10 10:20:00,41.43,41.54,41.38,41.39,126724.0,36.2898,36.3862,36.246,36.2548,126724.0
2019-10-10 10:25:00,41.39,41.41,41.33,41.39,163710.0,36.2548,36.2723,36.2022,36.2548,163710.0
2019-10-10 10:30:00,41.4,41.4,41.14,41.14,81847.0,36.2635,36.2635,36.0358,36.0358,81847.0
2019-10-10 10:35:00,41.15,41.16,41.08,41.14,51112.0,36.0445,36.0533,35.9832,36.0358,51112.0
2019-10-10 10:40:00,41.14,41.21,41.13,41.17,33868.0,36.0358,36.0971,36.027,36.0621,33868.0
2019-10-10 10:45:00,41.18,41.23,41.16,41.22,49719.0,36.0708,36.1146,36.0533,36.1059,49719.0
2019-10-10 10:50:00,41.23,41.29,41.18,41.22,53852.0,36.1146,36.1672,36.0708,36.1059,53852.0
2019-10-10 10:55:00,41.22,41.24,41.06,41.16,73493.0,36.1059,36.1234,35.9657,36.0533,73493.0
2019-10-10 11:00:00,41.16,41.18,41.03,41.04,63146.0,36.0533,36.0708,35.9394,35.9482,63146.0
2019-10-10 11:05:00,41.03,41.07,40.97,40.97,80493.0,35.9394,35.9745,35.8869,35.8869,80493.0
2019-10-10 11:10:00,40.97,41.09,40.97,41.07,35384.0,35.8869,35.992,35.8869,35.9745,35384.0
2019-10-10 11:15:00,41.07,41.1,41.03,41.05,42217.0,35.9745,36.0007,35.9394,35.957,42217.0
2019-10-10 11:20:00,41.05,41.05,40.87,40.89,76070.0,35.957,35.957,35.7993,35.8168,76070.0
2019-10-10 11:25:00,40.89,40.9,40.78,40.83,75571.0,35.8168,35.8256,35.7205,35.7642,75571.0
2019-10-10 11:30:00,40.83,40.9,40.82,40.82,80846.0,35.7642,35.8256,35.7555,35.7555,80846.0
2019-10-10 11:35:00,40.83,40.95,40.82,40.94,55398.0,35.7642,35.8694,35.7555,35.8606,55398.0
2019-10-10 11:40:00,40.94,40.96,40.9,40.91,73372.0,35.8606,35.8781,35.8256,35.8343,73372.0
2019-10-10 11:45:00,40.91,40.94,40.88,40.9,47638.0,35.8343,35.8606,35.808,35.8256,47638.0
2019-10-10 11:50:00,40.9,40.92,40.81,40.82,59803.0,35.8256,35.8431,35.7467,35.7555,59803.0
2019-10-10 11:55:00,40.81,40.89,40.79,40.89,48357.0,35.7467,35.8168,35.7292,35.8168,48357.0
2019-10-10 12:00:00,40.89,40.9,40.82,40.83,54881.0,35.8168,35.8256,35.7555,35.7642,54881.0
2019-10-10 12:05:00,40.83,40.84,40.73,40.74,39956.0,35.7642,35.773,35.6767,35.6854,39956.0
2019-10-10 12:10:00,40.73,40.82,40.72,40.8,61749.0,35.6767,35.7555,35.6679,35.738,61749.0
2019-10-10 12:15:00,40.8,40.82,40.73,40.73,48865.0,35.738,35.7555,35.6767,35.6767,48865.0
2019-10-10 12:20:00,40.73,40.8,40.72,40.78,32740.0,35.6767,35.738,35.6679,35.7205,32740.0
2019-10-10 12:25:00,40.78,40.84,40.78,40.83,38252.0,35.7205,35.773,35.7205,35.7642,38252.0
2019-10-10 12:30:00,40.83,40.86,40.79,40.79,50534.0,35.7642,35.7905,35.7292,35.7292,50534.0
2019-10-10 12:35:00,40.79,40.84,40.76,40.8,61295.0,35.7292,35.773,35.7029,35.738,61295.0
2019-10-10 12:40:00,40.8,40.8,40.73,40.76,43777.0,35.738,35.738,35.6767,35.7029,43777.0
2019-10-10 12:45:00,40.76,40.76,40.74,40.75,30876.0,35.7029,35.7029,35.6854,35.6942,30876.0
2019-10-10 12:50:00,40.75,40.77,40.68,40.68,45406.0,35.6942,35.7117,35.6329,35.6329,45406.0
2019-10-10 12:55:00,40.68,40.73,40.65,40.69,124082.0,35.6329,35.6767,35.6066,35.6416,124082.0
2019-10-10 13:00:00,40.69,40.72,40.66,40.69,65041.0,35.6416,35.6679,35.6153,35.6416,65041.0
2019-10-10 13:05:00,40.69,40.7,40.64,40.68,79768.0,35.6416,35.6504,35.5978,35.6329,79768.0
2019-10-10 13:10:00,40.67,40.7,40.63,40.68,73032.0,35.6241,35.6504,35.5891,35.6329,73032.0
2019-10-10 13:15:00,40.67,40.69,40.61,40.62,74223.0,35.6241,35.6416,35.5715,35.5803,74223.0
2019-10-10 13:20:00,40.62,40.65,40.59,40.59,204308.0,35.5803,35.6066,35.554,35.554,204308.0
2019-10-10 13:25:00,40.59,40.71,40.55,40.66,71749.0,35.554,35.6591,35.519,35.6153,71749.0
2019-10-10 13:30:00,40.66,40.67,40.6,40.66,30272.0,35.6153,35.6241,35.5628,35.6153,30272.0
2019-10-10 13:35:00,40.66,40.69,40.6,40.66,103465.0,35.6153,35.6416,35.5628,35.6153,103465.0
2019-10-10 13:40:00,40.66,40.81,40.66,40.81,113243.0,35.6153,35.7467,35.6153,35.7467,113243.0
2019-10-10 13:45:00,40.81,40.92,40.79,40.88,144789.0,35.7467,35.8431,35.7292,35.808,144789.0
2019-10-10 13:50:00,40.89,41.0,40.88,40.97,72219.0,35.8168,35.9132,35.808,35.8869,72219.0
2019-10-10 13:55:00,40.97,40.98,40.92,40.96,24427.0,35.8869,35.8956,35.8431,35.8781,24427.0
2019-10-10 14:00:00,40.96,41.03,40.94,41.02,35017.0,35.8781,35.9394,35.8606,35.9307,35017.0
2019-10-10 14:05:00,41.01,41.06,40.98,41.04,78711.0,35.9219,35.9657,35.8956,35.9482,78711.0
2019-10-10 14:10:00,41.05,41.14,41.03,41.05,96233.0,35.957,36.0358,35.9394,35.957,96233.0
2019-10-10 14:15:00,41.05,41.11,41.05,41.05,33646.0,35.957,36.0095,35.957,35.957,33646.0
2019-10-10 14:20:00,41.06,41.08,41.02,41.06,42508.0,35.9657,35.9832,35.9307,35.9657,42508.0
2019-10-10 14:25:00,41.07,41.14,41.07,41.14,55878.0,35.9745,36.0358,35.9745,36.0358,55878.0
2019-10-10 14:30:00,41.13,41.14,41.06,41.09,39388.0,36.027,36.0358,35.9657,35.992,39388.0
2019-10-10 14:35:00,41.08,41.17,41.07,41.14,39657.0,35.9832,36.0621,35.9745,36.0358,39657.0
2019-10-10 14:40:00,41.13,41.13,41.09,41.12,45840.0,36.027,36.027,35.992,36.0183,45840.0
2019-10-10 14:45:00,41.12,41.19,41.1,41.19,116785.0,36.0183,36.0796,36.0007,36.0796,116785.0
2019-10-10 14:50:00,41.19,41.19,41.12,41.14,39713.0,36.0796,36.0796,36.0183,36.0358,39713.0
2019-10-10 14:55:00,41.14,41.25,41.14,41.23,31194.0,36.0358,36.1321,36.0358,36.1146,31194.0
2019-10-10 15:00:00,41.22,41.22,41.15,41.18,27763.0,36.1059,36.1059,36.0445,36.0708,27763.0
2019-10-10 15:05:00,41.19,41.21,41.18,41.19,19099.0,36.0796,36.0971,36.0708,36.0796,19099.0
2019-10-10 15:10:00,41.19,41.23,41.17,41.22,30425.0,36.0796,36.1146,36.0621,36.1059,30425.0
2019-10-10 15:15:00,41.22,41.24,41.15,41.23,48580.0,36.1059,36.1234,36.0445,36.1146,48580.0
2019-10-10 15:20:00,41.22,41.27,41.22,41.24,59527.0,36.1059,36.1497,36.1059,36.1234,59527.0
2019-10-10 15:25:00,41.25,41.27,41.2,41.23,49361.0,36.1321,36.1497,36.0883,36.1146,49361.0
2019-10-10 15:30:00,41.23,41.23,41.13,41.15,68508.0,36.1146,36.1146,36.027,36.0445,68508.0
2019-10-10 15:35:00,41.14,41.17,41.11,41.13,70903.0,36.0358,36.0621,36.0095,36.027,70903.0
2019-10-10 15:40:00,41.13,41.13,41.05,41.07,81184.0,36.027,36.027,35.957,35.9745,81184.0
2019-10-10 15:45:00,41.06,41.1,41.04,41.08,113894.0,35.9657,36.0007,35.9482,35.9832,113894.0
2019-10-10 15:50:00,41.08,41.12,41.08,41.11,177346.0,35.9832,36.0183,35.9832,36.0095,177346.0
2019-10-10 15:55:00,41.1,41.11,40.99,41.04,335463.0,36.0007,36.0095,35.9044,35.9482,335463.0
2019-10-11 09:30:00,41.51,41.58,41.35,41.35,239804.0,36.3599,36.4212,36.2197,36.2197,239804.0
2019-10-11 09:35:00,41.38,41.38,41.13,41.17,122355.0,36.246,36.246,36.027,36.0621,122355.0
2019-10-11 09:40:00,41.17,41.34,41.17,41.31,57294.0,36.0621,36.211,36.0621,36.1847,57294.0
2019-10-11 09:45:00,41.32,41.4,41.29,41.35,59366.0,36.1935,36.2635,36.1672,36.2197,59366.0
2019-10-11 09:50:00,41.34,41.4,41.27,41.33,65977.0,36.211,36.2635,36.1497,36.2022,65977.0
2019-10-11 09:55:00,41.33,41.36,41.17,41.24,74761.0,36.2022,36.2285,36.0621,36.1234,74761.0
2019-10-11 10:00:00,41.24,41.34,41.23,41.27,97625.0,36.1234,36.211,36.1146,36.1497,97625.0
2019-10-11 10:05:00,41.28,41.34,41.26,41.29,74911.0,36.1584,36.211,36.1409,36.1672,74911.0
2019-10-11 10:10:00,41.3,41.38,41.28,41.35,49339.0,36.1759,36.246,36.1584,36.2197,49339.0
2019-10-11 10:15:00,41.35,41.41,41.29,41.37,56140.0,36.2197,36.2723,36.1672,36.2373,56140.0
2019-10-11 10:20:00,41.38,41.45,41.32,41.4,52575.0,36.246,36.3073,36.1935,36.2635,52575.0
2019-10-11 10:25:00,41.4,41.42,41.36,41.41,32658.0,36.2635,36.281,36.2285,36.2723,32658.0
2019-10-11 10:30:00,41.42,41.53,41.38,41.49,125672.0,36.281,36.3774,36.246,36.3424,125672.0
2019-10-11 10:35:00,41.48,41.57,41.45,41.55,84306.0,36.3336,36.4124,36.3073,36.3949,84306.0
2019-10-11 10:40:00,41.56,41.58,41.52,41.55,49284.0,36.4037,36.4212,36.3686,36.3949,49284.0
2019-10-11 10:45:00,41.55,41.62,41.52,41.62,64926.0,36.3949,36.4562,36.3686,36.4562,64926.0
2019-10-11 10:50:00,41.62,41.62,41.51,41.54,58404.0,36.4562,36.4562,36.3599,36.3862,58404.0
2019-10-11 10:55:00,41.54,41.55,41.42,41.48,63448.0,36.3862,36.3949,36.281,36.3336,63448.0
2019-10-11 11:00:00,41.48,41.54,41.45,41.48,61593.0,36.3336,36.3862,36.3073,36.3336,61593.0
2019-10-11 11:05:00,41.48,41.53,41.45,41.5,79755.0,36.3336,36.3774,36.3073,36.3511,79755.0
2019-10-11 11:10:00,41.52,41.57,41.49,41.55,66521.0,36.3686,36.4124,36.3424,36.3949,66521.0
2019-10-11 11:15:00,41.55,41.73,41.54,41.7,99507.0,36.3949,36.5526,36.3862,36.5263,99507.0
2019-10-11 11:20:00,41.7,41.72,41.66,41.7,51516.0,36.5263,36.5438,36.4913,36.5263,51516.0
2019-10-11 11:25:00,41.69,41.74,41.68,41.73,72423.0,36.5175,36.5613,36.5088,36.5526,72423.0
2019-10-11 11:30:00,41.73,41.79,41.71,41.72,59519.0,36.5526,36.6051,36.5351,36.5438,59519.0
2019-10-11 11:35:00,41.71,41.74,41.58,41.58,46594.0,36.5351,36.5613,36.4212,36.4212,46594.0
2019-10-11 11:40:00,41.59,41.63,41.57,41.58,32965.0,36.43,36.465,36.4124,36.4212,32965.0
2019-10-11 11:45:00,41.58,41.66,41.49,41.51,70046.0,36.4212,36.4913,36.3424,36.3599,70046.0
2019-10-11 11:50:00,41.5,41.52,41.47,41.47,37376.0,36.3511,36.3686,36.3248,36.3248,37376.0
2019-10-11 11:55:00,41.48,41.49,41.43,41.44,38546.0,36.3336,36.3424,36.2898,36.2986,38546.0
2019-10-11 12:00:00,41.44,41.48,41.41,41.42,49306.0,36.2986,36.3336,36.2723,36.281,49306.0
2019-10-11 12:05:00,41.41,41.46,41.36,41.36,32813.0,36.2723,36.3161,36.2285,36.2285,32813.0
2019-10-11 12:10:00,41.36,41.41,41.35,41.39,26297.0,36.2285,36.2723,36.2197,36.2548,26297.0
2019-10-11 12:15:00,41.39,41.41,41.35,41.38,78169.0,36.2548,36.2723,36.2197,36.246,78169.0
2019-10-11 12:20:00,41.38,41.45,41.38,41.39,69291.0,36.246,36.3073,36.246,36.2548,69291.0
2019-10-11 12:25:00,41.39,41.41,41.37,41.41,33789.0,36.2548,36.2723,36.2373,36.2723,33789.0
2019-10-11 12:30:00,41.41,41.5,41.37,41.49,56142.0,36.2723,36.3511,36.2373,36.3424,56142.0
2019-10-11 12:35:00,41.5,41.51,41.44,41.47,32545.0,36.3511,36.3599,36.2986,36.3248,32545.0
2019-10-11 12:40:00,41.47,41.51,41.43,41.48,24217.0,36.3248,36.3599,36.2898,36.3336,24217.0
2019-10-11 12:45:00,41.48,41.51,41.46,41.46,26364.0,36.3336,36.3599,36.3161,36.3161,26364.0
2019-10-11 12:50:00,41.46,41.51,41.44,41.48,33716.0,36.3161,36.3599,36.2986,36.3336,33716.0
2019-10-11 12:55:00,41.49,41.54,41.48,41.53,21778.0,36.3424,36.3862,36.3336,36.3774,21778.0
2019-10-11 13:00:00,41.53,41.57,41.53,41.54,27003.0,36.3774,36.4124,36.3774,36.3862,27003.0
2019-10-11 13:05:00,41.53,41.62,41.53,41.62,39402.0,36.3774,36.4562,36.3774,36.4562,39402.0
2019-10-11 13:10:00,41.62,41.66,41.56,41.58,28840.0,36.4562,36.4913,36.4037,36.4212,28840.0
2019-10-11 13:15:00,41.57,41.59,41.5,41.5,21896.0,36.4124,36.43,36.3511,36.3511,21896.0
2019-10-11 13:20:00,41.51,41.54,41.48,41.5,28739.0,36.3599,36.3862,36.3336,36.3511,28739.0
2019-10-11 13:25:00,41.5,41.65,41.48,41.5,32563.0,36.3511,36.4825,36.3336,36.3511,32563.0
2019-10-11 13:30:00,41.51,41.54,41.48,41.51,31486.0,36.3599,36.3862,36.3336,36.3599,31486.0
2019-10-11 13:35:00,41.51,41.54,41.49,41.51,32821.0,36.3599,36.3862,36.3424,36.3599,32821.0
2019-10-11 13:40:00,41.51,41.57,41.51,41.57,43326.0,36.3599,36.4124,36.3599,36.4124,43326.0
2019-10-11 13:45:00,41.57,41.6,41.55,41.59,77886.0,36.4124,36.4387,36.3949,36.43,77886.0
2019-10-11 13:50:00,41.6,41.62,41.53,41.56,55680.0,36.4387,36.4562,36.3774,36.4037,55680.0
2019-10-11 13:55:00,41.57,41.62,41.56,41.6,24391.0,36.4124,36.4562,36.4037,36.4387,24391.0
2019-10-11 14:00:00,41.59,41.65,41.59,41.63,26627.0,36.43,36.4825,36.43,36.465,26627.0
2019-10-11 14:05:00,41.65,41.66,41.55,41.55,41508.0,36.4825,36.4913,36.3949,36.3949,41508.0
2019-10-11 14:10:00,41.55,41.57,41.53,41.57,19761.0,36.3949,36.4124,36.3774,36.4124,19761.0
2019-10-11 14:15:00,41.56,41.58,41.54,41.56,19635.0,36.4037,36.4212,36.3862,36.4037,19635.0
2019-10-11 14:20:00,41.56,41.63,41.54,41.61,27743.0,36.4037,36.465,36.3862,36.4475,27743.0
2019-10-11 14:25:00,41.62,41.64,41.58,41.59,44112.0,36.4562,36.4738,36.4212,36.43,44112.0
2019-10-11 14:30:00,41.6,41.64,41.58,41.64,28532.0,36.4387,36.4738,36.4212,36.4738,28532.0
2019-10-11 14:35:00,41.64,41.64,41.55,41.56,54467.0,36.4738,36.4738,36.3949,36.4037,54467.0
2019-10-11 14:40:00,41.55,41.57,41.51,41.51,63750.0,36.3949,36.4124,36.3599,36.3599,63750.0
2019-10-11 14:45:00,41.51,41.53,41.47,41.48,59497.0,36.3599,36.3774,36.3248,36.3336,59497.0
2019-10-11 14:50:00,41.48,41.51,41.41,41.43,83262.0,36.3336,36.3599,36.2723,36.2898,83262.0
2019-10-11 14:55:00,41.42,41.44,41.36,41.44,80715.0,36.281,36.2986,36.2285,36.2986,80715.0
2019-10-11 15:00:00,41.45,41.48,41.42,41.43,63323.0,36.3073,36.3336,36.281,36.2898,63323.0
2019-10-11 15:05:00,41.43,41.45,41.39,41.43,67929.0,36.2898,36.3073,36.2548,36.2898,67929.0
2019-10-11 15:10:00,41.43,41.44,41.38,41.42,54753.0,36.2898,36.2986,36.246,36.281,54753.0
2019-10-11 15:15:00,41.42,41.46,41.41,41.44,47728.0,36.281,36.3161,36.2723,36.2986,47728.0
2019-10-11 15:20:00,41.44,41.44,41.38,41.4,61288.0,36.2986,36.2986,36.246,36.2635,61288.0
2019-10-11 15:25:00,41.4,41.41,41.37,41.37,69547.0,36.2635,36.2723,36.2373,36.2373,69547.0
2019-10-11 15:30:00,41.37,41.38,41.23,41.38,296378.0,36.2373,36.246,36.1146,36.246,296378.0
2019-10-11 15:35:00,41.37,41.41,41.26,41.37,246831.0,36.2373,36.2723,36.1409,36.2373,246831.0
2019-10-11 15:40:00,41.37,41.41,41.29,41.31,146506.0,36.2373,36.2723,36.1672,36.1847,146506.0
2019-10-11 15:45:00,41.3,41.33,41.21,41.28,275700.0,36.1759,36.2022,36.0971,36.1584,275700.0
2019-10-11 15:50:00,41.29,41.33,41.2,41.21,288111.0,36.1672,36.2022,36.0883,36.0971,288111.0
2019-10-11 15:55:00,41.21,41.22,41.07,41.09,485430.0,36.0971,36.1059,35.9745,35.992,485430.0
2019-10-14 09:30:00,41.03,41.07,40.85,40.9,509818.0,35.9394,35.9745,35.7818,35.8256,509818.0
2019-10-14 09:35:00,40.92,40.92,40.72,40.73,138462.0,35.8431,35.8431,35.6679,35.6767,138462.0
2019-10-14 09:40:00,40.72,40.76,40.53,40.53,94271.0,35.6679,35.7029,35.5015,35.5015,94271.0
2019-10-14 09:45:00,40.54,40.56,40.38,40.42,188940.0,35.5102,35.5277,35.3701,35.4051,188940.0
2019-10-14 09:50:00,40.42,40.48,40.32,40.34,167233.0,35.4051,35.4577,35.3175,35.335,167233.0
2019-10-14 09:55:00,40.34,40.44,40.28,40.36,100442.0,35.335,35.4226,35.2825,35.3526,100442.0
2019-10-14 10:00:00,40.36,40.39,40.31,40.32,140190.0,35.3526,35.3788,35.3088,35.3175,140190.0
2019-10-14 10:05:00,40.32,40.45,40.31,40.41,183748.0,35.3175,35.4314,35.3088,35.3964,183748.0
2019-10-14 10:10:00,40.42,40.46,40.35,40.36,85009.0,35.4051,35.4402,35.3438,35.3526,85009.0
2019-10-14 10:15:00,40.36,40.37,40.23,40.26,188895.0,35.3526,35.3613,35.2387,35.265,188895.0
2019-10-14 10:20:00,40.25,40.26,40.11,40.12,191810.0,35.2562,35.265,35.1336,35.1423,191810.0
2019-10-14 10:25:00,40.11,40.14,39.97,39.97,316563.0,35.1336,35.1599,35.0109,35.0109,316563.0
2019-10-14 10:30:00,39.98,40.19,39.97,40.1,222272.0,35.0197,35.2037,35.0109,35.1248,222272.0
2019-10-14 10:35:00,40.11,40.14,40.0,40.04,115452.0,35.1336,35.1599,35.0372,35.0723,115452.0
2019-10-14 10:40:00,40.04,40.14,40.01,40.11,163648.0,35.0723,35.1599,35.046,35.1336,163648.0
2019-10-14 10:45:00,40.11,40.11,39.98,40.01,302373.0,35.1336,35.1336,35.0197,35.046,302373.0
2019-10-14 10:50:00,40.01,40.15,40.0,40.08,70506.0,35.046,35.1686,35.0372,35.1073,70506.0
2019-10-14 10:55:00,40.07,40.16,40.03,40.16,78060.0,35.0985,35.1774,35.0635,35.1774,78060.0
2019-10-14 11:00:00,40.15,40.24,40.11,40.14,269249.0,35.1686,35.2474,35.1336,35.1599,269249.0
2019-10-14 11:05:00,40.14,40.23,40.14,40.17,68199.0,35.1599,35.2387,35.1599,35.1861,68199.0
2019-10-14 11:10:00,40.16,40.31,40.15,40.3,65323.0,35.1774,35.3088,35.1686,35.3,65323.0
2019-10-14 11:15:00,40.31,40.33,40.28,40.3,128681.0,35.3088,35.3263,35.2825,35.3,128681.0
2019-10-14 11:20:00,40.29,40.36,40.25,40.36,134884.0,35.2912,35.3526,35.2562,35.3526,134884.0
2019-10-14 11:25:00,40.36,40.48,40.35,40.4,91825.0,35.3526,35.4577,35.3438,35.3876,91825.0
2019-10-14 11:30:00,40.4,40.43,40.36,40.41,227399.0,35.3876,35.4139,35.3526,35.3964,227399.0
2019-10-14 11:35:00,40.41,40.54,40.4,40.53,138783.0,35.3964,35.5102,35.3876,35.5015,138783.0
2019-10-14 11:40:00,40.54,40.58,40.45,40.5,51406.0,35.5102,35.5453,35.4314,35.4752,51406.0
2019-10-14 11:45:00,40.49,40.51,40.47,40.49,73967.0,35.4664,35.484,35.4489,35.4664,73967.0
2019-10-14 11:50:00,40.49,40.51,40.45,40.47,75382.0,35.4664,35.484,35.4314,35.4489,75382.0
2019-10-14 11:55:00,40.48,40.48,40.43,40.47,204907.0,35.4577,35.4577,35.4139,35.4489,204907.0
2019-10-14 12:00:00,40.46,40.55,40.45,40.48,175691.0,35.4402,35.519,35.4314,35.4577,175691.0
2019-10-14 12:05:00,40.48,40.53,40.48,40.52,69428.0,35.4577,35.5015,35.4577,35.4927,69428.0
2019-10-14 12:10:00,40.51,40.57,40.48,40.53,113079.0,35.484,35.5365,35.4577,35.5015,113079.0
2019-10-14 12:15:00,40.54,40.57,40.53,40.55,86515.0,35.5102,35.5365,35.5015,35.519,86515.0
2019-10-14 12:20:00,40.55,40.57,40.53,40.56,54234.0,35.519,35.5365,35.5015,35.5277,54234.0
2019-10-14 12:25:00,40.55,40.64,40.54,40.64,55357.0,35.519,35.5978,35.5102,35.5978,55357.0
2019-10-14 12:30:00,40.64,40.66,40.6,40.61,79064.0,35.5978,35.6153,35.5628,35.5715,79064.0
2019-10-14 12:35:00,40.6,40.69,40.6,40.65,96103.0,35.5628,35.6416,35.5628,35.6066,96103.0
2019-10-14 12:40:00,40.65,40.73,40.64,40.68,104910.0,35.6066,35.6767,35.5978,35.6329,104910.0
2019-10-14 12:45:00,40.69,40.76,40.68,40.72,79557.0,35.6416,35.7029,35.6329,35.6679,79557.0
2019-10-14 12:50:00,40.73,40.73,40.67,40.69,58497.0,35.6767,35.6767,35.6241,35.6416,58497.0
2019-10-14 12:55:00,40.69,40.7,40.64,40.66,92013.0,35.6416,35.6504,35.5978,35.6153,92013.0
2019-10-14 13:00:00,40.66,40.76,40.63,40.71,126407.0,35.6153,35.7029,35.5891,35.6591,126407.0
2019-10-14 13:05:00,40.7,40.72,40.67,40.69,49896.0,35.6504,35.6679,35.6241,35.6416,49896.0
2019-10-14 13:10:00,40.69,40.69,40.63,40.64,44422.0,35.6416,35.6416,35.5891,35.5978,44422.0
2019-10-14 13:15:00,40.64,40.67,40.62,40.63,45780.0,35.5978,35.6241,35.5803,35.5891,45780.0
2019-10-14 13:20:00,40.63,40.65,40.61,40.63,31706.0,35.5891,35.6066,35.5715,35.5891,31706.0
2019-10-14 13:25:00,40.64,40.66,40.62,40.64,99883.0,35.5978,35.6153,35.5803,35.5978,99883.0
2019-10-14 13:30:00,40.63,40.64,40.59,40.63,40796.0,35.5891,35.5978,35.554,35.5891,40796.0
2019-10-14 13:35:00,40.64,40.82,40.64,40.82,263479.0,35.5978,35.7555,35.5978,35.7555,263479.0
2019-10-14 13:40:00,40.83,40.84,40.75,40.76,71184.0,35.7642,35.773,35.6942,35.7029,71184.0
2019-10-14 13:45:00,40.76,40.76,40.67,40.7,64459.0,35.7029,35.7029,35.6241,35.6504,64459.0
2019-10-14 13:50:00,40.69,40.73,40.63,40.72,85056.0,35.6416,35.6767,35.5891,35.6679,85056.0
2019-10-14 13:55:00,40.71,40.76,40.67,40.76,78653.0,35.6591,35.7029,35.6241,35.7029,78653.0
2019-10-14 14:00:00,40.76,40.78,40.72,40.76,46242.0,35.7029,35.7205,35.6679,35.7029,46242.0
2019-10-14 14:05:00,40.75,40.81,40.74,40.77,50502.0,35.6942,35.7467,35.6854,35.7117,50502.0
2019-10-14 14:10:00,40.77,40.78,40.73,40.75,54235.0,35.7117,35.7205,35.6767,35.6942,54235.0
2019-10-14 14:15:00,40.74,40.74,40.63,40.68,64907.0,35.6854,35.6854,35.5891,35.6329,64907.0
2019-10-14 14:20:00,40.69,40.81,40.68,40.81,72516.0,35.6416,35.7467,35.6329,35.7467,72516.0
2019-10-14 14:25:00,40.8,40.8,40.75,40.76,44129.0,35.738,35.738,35.6942,35.7029,44129.0
2019-10-14 14:30:00,40.75,40.76,40.7,40.74,45634.0,35.6942,35.7029,35.6504,35.6854,45634.0
2019-10-14 14:35:00,40.73,40.74,40.71,40.71,51357.0,35.6767,35.6854,35.6591,35.6591,51357.0
2019-10-14 14:40:00,40.72,40.72,40.63,40.66,107701.0,35.6679,35.6679,35.5891,35.6153,107701.0
2019-10-14 14:45:00,40.66,40.66,40.59,40.61,68818.0,35.6153,35.6153,35.554,35.5715,68818.0
2019-10-14 14:50:00,40.61,40.61,40.54,40.58,73954.0,35.5715,35.5715,35.5102,35.5453,73954.0
2019-10-14 14:55:00,40.58,40.59,40.53,40.54,76650.0,35.5453,35.554,35.5015,35.5102,76650.0
2019-10-14 15:00:00,40.54,40.55,40.51,40.54,67061.0,35.5102,35.519,35.484,35.5102,67061.0
2019-10-14 15:05:00,40.54,40.54,40.48,40.51,95847.0,35.5102,35.5102,35.4577,35.484,95847.0
2019-10-14 15:10:00,40.51,40.53,40.49,40.53,70529.0,35.484,35.5015,35.4664,35.5015,70529.0
2019-10-14 15:15:00,40.53,40.57,40.46,40.55,110443.0,35.5015,35.5365,35.4402,35.519,110443.0
2019-10-14 15:20:00,40.55,40.58,40.53,40.55,58259.0,35.519,35.5453,35.5015,35.519,58259.0
2019-10-14 15:25:00,40.55,40.57,40.51,40.55,92074.0,35.519,35.5365,35.484,35.519,92074.0
2019-10-14 15:30:00,40.55,40.55,40.46,40.47,89568.0,35.519,35.519,35.4402,35.4489,89568.0
2019-10-14 15:35:00,40.47,40.58,40.46,40.57,120711.0,35.4489,35.5453,35.4402,35.5365,120711.0
2019-10-14 15:40:00,40.57,40.57,40.46,40.47,122887.0,35.5365,35.5365,35.4402,35.4489,122887.0
2019-10-14 15:45:00,40.47,40.48,40.42,40.46,164913.0,35.4489,35.4577,35.4051,35.4402,164913.0
2019-10-14 15:50:00,40.45,40.48,40.4,40.47,226977.0,35.4314,35.4577,35.3876,35.4489,226977.0
2019-10-14 15:55:00,40.47,40.51,40.45,40.49,380216.0,35.4489,35.484,35.4314,35.4664,380216.0
2019-10-15 09:30:00,40.41,40.7,40.33,40.44,284428.0,35.3964,35.6504,35.3263,35.4226,284428.0
2019-10-15 09:35:00,40.45,40.45,40.29,40.36,104933.0,35.4314,35.4314,35.2912,35.3526,104933.0
2019-10-15 09:40:00,40.35,40.4,40.27,40.35,83584.0,35.3438,35.3876,35.2737,35.3438,83584.0
2019-10-15 09:45:00,40.36,40.49,40.35,40.45,48160.0,35.3526,35.4664,35.3438,35.4314,48160.0
2019-10-15 09:50:00,40.45,40.47,40.37,40.43,58093.0,35.4314,35.4489,35.3613,35.4139,58093.0
2019-10-15 09:55:00,40.44,40.46,40.39,40.46,60275.0,35.4226,35.4402,35.3788,35.4402,60275.0
2019-10-15 10:00:00,40.46,40.49,40.4,40.46,79844.0,35.4402,35.4664,35.3876,35.4402,79844.0
2019-10-15 10:05:00,40.46,40.48,40.4,40.43,111610.0,35.4402,35.4577,35.3876,35.4139,111610.0
2019-10-15 10:10:00,40.43,40.59,40.4,40.58,117272.0,35.4139,35.554,35.3876,35.5453,117272.0
2019-10-15 10:15:00,40.58,40.62,40.51,40.55,67397.0,35.5453,35.5803,35.484,35.519,67397.0
2019-10-15 10:20:00,40.54,40.65,40.51,40.61,92534.0,35.5102,35.6066,35.484,35.5715,92534.0
2019-10-15 10:25:00,40.62,40.76,40.6,40.72,65530.0,35.5803,35.7029,35.5628,35.6679,65530.0
2019-10-15 10:30:00,40.72,40.81,40.69,40.76,44656.0,35.6679,35.7467,35.6416,35.7029,44656.0
2019-10-15 10:35:00,40.76,40.95,40.76,40.94,75562.0,35.7029,35.8694,35.7029,35.8606,75562.0
2019-10-15 10:40:00,40.95,41.11,40.95,41.08,129849.0,35.8694,36.0095,35.8694,35.9832,129849.0
2019-10-15 10:45:00,41.11,41.12,41.06,41.06,58814.0,36.0095,36.0183,35.9657,35.9657,58814.0
2019-10-15 10:50:00,41.06,41.15,41.05,41.12,73149.0,35.9657,36.0445,35.957,36.0183,73149.0
2019-10-15 10:55:00,41.11,41.11,40.97,41.01,52627.0,36.0095,36.0095,35.8869,35.9219,52627.0
2019-10-15 11:00:00,41.0,41.09,41.0,41.03,70335.0,35.9132,35.992,35.9132,35.9394,70335.0
2019-10-15 11:05:00,41.02,41.18,40.97,41.17,80894.0,35.9307,36.0708,35.8869,36.0621,80894.0
2019-10-15 11:10:00,41.16,41.18,41.09,41.11,66438.0,36.0533,36.0708,35.992,36.0095,66438.0
2019-10-15 11:15:00,41.11,41.16,41.08,41.12,38697.0,36.0095,36.0533,35.9832,36.0183,38697.0
2019-10-15 11:20:00,41.13,41.16,41.06,41.15,60525.0,36.027,36.0533,35.9657,36.0445,60525.0
2019-10-15 11:25:00,41.14,41.24,41.13,41.23,71082.0,36.0358,36.1234,36.027,36.1146,71082.0
2019-10-15 11:30:00,41.23,41.24,41.07,41.08,38891.0,36.1146,36.1234,35.9745,35.9832,38891.0
2019-10-15 11:35:00,41.08,41.21,41.05,41.21,80420.0,35.9832,36.0971,35.957,36.0971,80420.0
2019-10-15 11:40:00,41.22,41.26,41.18,41.21,55351.0,36.1059,36.1409,36.0708,36.0971,55351.0
2019-10-15 11:45:00,41.21,41.22,41.16,41.18,107160.0,36.0971,36.1059,36.0533,36.0708,107160.0
2019-10-15 11:50:00,41.18,41.26,41.16,41.23,41806.0,36.0708,36.1409,36.0533,36.1146,41806.0
2019-10-15 11:55:00,41.23,41.24,41.18,41.22,54533.0,36.1146,36.1234,36.0708,36.1059,54533.0
2019-10-15 12:00:00,41.22,41.23,41.17,41.23,21956.0,36.1059,36.1146,36.0621,36.1146,21956.0
2019-10-15 12:05:00,41.23,41.23,41.17,41.19,57587.0,36.1146,36.1146,36.0621,36.0796,57587.0
2019-10-15 12:10:00,41.18,41.27,41.18,41.25,73544.0,36.0708,36.1497,36.0708,36.1321,73544.0
2019-10-15 12:15:00,41.25,41.3,41.23,41.27,108024.0,36.1321,36.1759,36.1146,36.1497,108024.0
2019-10-15 12:20:00,41.27,41.31,41.22,41.23,135059.0,36.1497,36.1847,36.1059,36.1146,135059.0
2019-10-15 12:25:00,41.24,41.25,41.17,41.19,34538.0,36.1234,36.1321,36.0621,36.0796,34538.0
2019-10-15 12:30:00,41.19,41.24,41.18,41.23,80945.0,36.0796,36.1234,36.0708,36.1146,80945.0
2019-10-15 12:35:00,41.23,41.23,41.16,41.19,58519.0,36.1146,36.1146,36.0533,36.0796,58519.0
2019-10-15 12:40:00,41.19,41.21,41.18,41.2,31645.0,36.0796,36.0971,36.0708,36.0883,31645.0
2019-10-15 12:45:00,41.2,41.25,41.19,41.24,52330.0,36.0883,36.1321,36.0796,36.1234,52330.0
2019-10-15 12:50:00,41.23,41.28,41.21,41.26,40483.0,36.1146,36.1584,36.0971,36.1409,40483.0
2019-10-15 12:55:00,41.26,41.29,41.24,41.24,31347.0,36.1409,36.1672,36.1234,36.1234,31347.0
2019-10-15 13:00:00,41.23,41.24,41.19,41.2,45717.0,36.1146,36.1234,36.0796,36.0883,45717.0
2019-10-15 13:05:00,41.21,41.23,41.18,41.19,39151.0,36.0971,36.1146,36.0708,36.0796,39151.0
2019-10-15 13:10:00,41.2,41.21,41.14,41.15,30760.0,36.0883,36.0971,36.0358,36.0445,30760.0
2019-10-15 13:15:00,41.15,41.16,41.11,41.13,29987.0,36.0445,36.0533,36.0095,36.027,29987.0
2019-10-15 13:20:00,41.13,41.16,41.12,41.14,27075.0,36.027,36.0533,36.0183,36.0358,27075.0
2019-10-15 13:25:00,41.14,41.16,41.12,41.14,36369.0,36.0358,36.0533,36.0183,36.0358,36369.0
2019-10-15 13:30:00,41.14,41.16,41.12,41.14,32708.0,36.0358,36.0533,36.0183,36.0358,32708.0
2019-10-15 13:35:00,41.14,41.16,41.11,41.13,32051.0,36.0358,36.0533,36.0095,36.027,32051.0
2019-10-15 13:40:00,41.12,41.12,41.08,41.09,34704.0,36.0183,36.0183,35.9832,35.992,34704.0
2019-10-15 13:45:00,41.09,41.12,41.08,41.08,34486.0,35.992,36.0183,35.9832,35.9832,34486.0
2019-10-15 13:50:00,41.08,41.1,41.05,41.08,23952.0,35.9832,36.0007,35.957,35.9832,23952.0
2019-10-15 13:55:00,41.08,41.09,41.03,41.05,73101.0,35.9832,35.992,35.9394,35.957,73101.0
2019-10-15 14:00:00,41.04,41.05,40.97,40.98,53891.0,35.9482,35.957,35.8869,35.8956,53891.0
2019-10-15 14:05:00,40.97,41.01,40.94,40.98,61808.0,35.8869,35.9219,35.8606,35.8956,61808.0
2019-10-15 14:10:00,40.98,41.01,40.94,40.97,41100.0,35.8956,35.9219,35.8606,35.8869,41100.0
2019-10-15 14:15:00,40.98,41.02,40.95,41.0,34012.0,35.8956,35.9307,35.8694,35.9132,34012.0
2019-10-15 14:20:00,40.99,41.03,40.96,40.98,94226.0,35.9044,35.9394,35.8781,35.8956,94226.0
2019-10-15 14:25:00,40.98,41.0,40.97,40.97,62412.0,35.8956,35.9132,35.8869,35.8869,62412.0
2019-10-15 14:30:00,40.97,41.0,40.96,40.96,38156.0,35.8869,35.9132,35.8781,35.8781,38156.0
2019-10-15 14:35:00,40.96,40.96,40.9,40.91,42203.0,35.8781,35.8781,35.8256,35.8343,42203.0
2019-10-15 14:40:00,40.9,40.94,40.86,40.87,56253.0,35.8256,35.8606,35.7905,35.7993,56253.0
2019-10-15 14:45:00,40.87,40.87,40.81,40.85,28530.0,35.7993,35.7993,35.7467,35.7818,28530.0
2019-10-15 14:50:00,40.86,40.88,40.82,40.82,33238.0,35.7905,35.808,35.7555,35.7555,33238.0
2019-10-15 14:55:00,40.82,40.84,40.75,40.76,78299.0,35.7555,35.773,35.6942,35.7029,78299.0
2019-10-15 15:00:00,40.76,40.8,40.76,40.77,49733.0,35.7029,35.738,35.7029,35.7117,49733.0
2019-10-15 15:05:00,40.77,40.86,40.76,40.83,186796.0,35.7117,35.7905,35.7029,35.7642,186796.0
2019-10-15 15:10:00,40.84,40.88,40.83,40.88,54735.0,35.773,35.808,35.7642,35.808,54735.0
2019-10-15 15:15:00,40.87,40.92,40.86,40.9,38566.0,35.7993,35.8431,35.7905,35.8256,38566.0
2019-10-15 15:20:00,40.9,40.9,40.83,40.85,37462.0,35.8256,35.8256,35.7642,35.7818,37462.0
2019-10-15 15:25:00,40.85,40.9,40.85,40.89,37816.0,35.7818,35.8256,35.7818,35.8168,37816.0
2019-10-15 15:30:00,40.88,40.9,40.81,40.86,76795.0,35.808,35.8256,35.7467,35.7905,76795.0
2019-10-15 15:35:00,40.86,40.88,40.83,40.84,41835.0,35.7905,35.808,35.7642,35.773,41835.0
2019-10-15 15:40:00,40.84,40.85,40.81,40.82,59599.0,35.773,35.7818,35.7467,35.7555,59599.0
2019-10-15 15:45:00,40.82,40.85,40.78,40.79,80676.0,35.7555,35.7818,35.7205,35.7292,80676.0
2019-10-15 15:50:00,40.79,40.87,40.78,40.87,88889.0,35.7292,35.7993,35.7205,35.7993,88889.0
2019-10-15 15:55:00,40.87,40.88,40.77,40.8,290076.0,35.7993,35.808,35.7117,35.738,290076.0
2019-10-16 09:30:00,40.69,41.05,40.67,41.03,174150.0,35.6416,35.957,35.6241,35.9394,174150.0
2019-10-16 09:35:00,41.02,41.18,40.85,41.18,100322.0,35.9307,36.0708,35.7818,36.0708,100322.0
2019-10-16 09:40:00,41.16,41.31,41.02,41.04,92064.0,36.0533,36.1847,35.9307,35.9482,92064.0
2019-10-16 09:45:00,41.03,41.1,40.92,40.96,108063.0,35.9394,36.0007,35.8431,35.8781,108063.0
2019-10-16 09:50:00,40.95,41.01,40.88,41.0,50754.0,35.8694,35.9219,35.808,35.9132,50754.0
2019-10-16 09:55:00,41.0,41.12,40.95,41.02,54239.0,35.9132,36.0183,35.8694,35.9307,54239.0
2019-10-16 10:00:00,41.05,41.23,41.02,41.21,90766.0,35.957,36.1146,35.9307,36.0971,90766.0
2019-10-16 10:05:00,41.19,41.31,41.14,41.27,108643.0,36.0796,36.1847,36.0358,36.1497,108643.0
2019-10-16 10:10:00,41.27,41.31,41.21,41.25,161787.0,36.1497,36.1847,36.0971,36.1321,161787.0
2019-10-16 10:15:00,41.25,41.3,41.17,41.28,90485.0,36.1321,36.1759,36.0621,36.1584,90485.0
2019-10-16 10:20:00,41.28,41.3,41.1,41.12,61903.0,36.1584,36.1759,36.0007,36.0183,61903.0
2019-10-16 10:25:00,41.11,41.13,41.04,41.11,30614.0,36.0095,36.027,35.9482,36.0095,30614.0
2019-10-16 10:30:00,41.13,41.15,41.07,41.11,41788.0,36.027,36.0445,35.9745,36.0095,41788.0
2019-10-16 10:35:00,41.11,41.18,41.09,41.09,53890.0,36.0095,36.0708,35.992,35.992,53890.0
2019-10-16 10:40:00,41.09,41.1,40.98,40.99,78151.0,35.992,36.0007,35.8956,35.9044,78151.0
2019-10-16 10:45:00,41.0,41.12,40.99,41.07,78769.0,35.9132,36.0183,35.9044,35.9745,78769.0
2019-10-16 10:50:00,41.07,41.15,41.0,41.01,51197.0,35.9745,36.0445,35.9132,35.9219,51197.0
2019-10-16 10:55:00,41.0,41.05,40.96,40.98,49148.0,35.9132,35.957,35.8781,35.8956,49148.0
2019-10-16 11:00:00,40.98,41.02,40.91,40.91,49744.0,35.8956,35.9307,35.8343,35.8343,49744.0
2019-10-16 11:05:00,40.91,40.95,40.86,40.92,46366.0,35.8343,35.8694,35.7905,35.8431,46366.0
2019-10-16 11:10:00,40.93,40.94,40.87,40.9,23203.0,35.8518,35.8606,35.7993,35.8256,23203.0
2019-10-16 11:15:00,40.9,40.91,40.84,40.9,30902.0,35.8256,35.8343,35.773,35.8256,30902.0
2019-10-16 11:20:00,40.9,40.97,40.85,40.85,29996.0,35.8256,35.8869,35.7818,35.7818,29996.0
2019-10-16 11:25:00,40.85,40.87,40.81,40.82,25144.0,35.7818,35.7993,35.7467,35.7555,25144.0
2019-10-16 11:30:00,40.81,40.88,40.81,40.81,25057.0,35.7467,35.808,35.7467,35.7467,25057.0
2019-10-16 11:35:00,40.81,40.89,40.81,40.84,51552.0,35.7467,35.8168,35.7467,35.773,51552.0
2019-10-16 11:40:00,40.83,40.85,40.81,40.84,22713.0,35.7642,35.7818,35.7467,35.773,22713.0
2019-10-16 11:45:00,40.84,40.89,40.83,40.86,24155.0,35.773,35.8168,35.7642,35.7905,24155.0
2019-10-16 11:50:00,40.86,40.86,40.77,40.78,43236.0,35.7905,35.7905,35.7117,35.7205,43236.0
2019-10-16 11:55:00,40.78,40.81,40.76,40.76,39051.0,35.7205,35.7467,35.7029,35.7029,39051.0
2019-10-16 12:00:00,40.76,40.81,40.76,40.79,23048.0,35.7029,35.7467,35.7029,35.7292,23048.0
2019-10-16 12:05:00,40.78,40.85,40.78,40.84,28722.0,35.7205,35.7818,35.7205,35.773,28722.0
2019-10-16 12:10:00,40.85,40.89,40.84,40.89,29491.0,35.7818,35.8168,35.773,35.8168,29491.0
2019-10-16 12:15:00,40.89,40.9,40.84,40.84,29288.0,35.8168,35.8256,35.773,35.773,29288.0
2019-10-16 12:20:00,40.84,40.85,40.79,40.8,21026.0,35.773,35.7818,35.7292,35.738,21026.0
2019-10-16 12:25:00,40.8,40.81,40.72,40.78,55113.0,35.738,35.7467,35.6679,35.7205,55113.0
2019-10-16 12:30:00,40.78,40.88,40.78,40.83,24719.0,35.7205,35.808,35.7205,35.7642,24719.0
2019-10-16 12:35:00,40.83,40.83,40.78,40.8,21205.0,35.7642,35.7642,35.7205,35.738,21205.0
2019-10-16 12:40:00,40.81,40.82,40.73,40.74,26450.0,35.7467,35.7555,35.6767,35.6854,26450.0
2019-10-16 12:45:00,40.75,40.77,40.72,40.73,18908.0,35.6942,35.7117,35.6679,35.6767,18908.0
2019-10-16 12:50:00,40.73,40.73,40.64,40.66,51937.0,35.6767,35.6767,35.5978,35.6153,51937.0
2019-10-16 12:55:00,40.66,40.69,40.64,40.68,32203.0,35.6153,35.6416,35.5978,35.6329,32203.0
2019-10-16 13:00:00,40.68,40.69,40.65,40.68,32969.0,35.6329,35.6416,35.6066,35.6329,32969.0
2019-10-16 13:05:00,40.68,40.7,40.63,40.64,35292.0,35.6329,35.6504,35.5891,35.5978,35292.0
2019-10-16 13:10:00,40.64,40.67,40.61,40.63,38743.0,35.5978,35.6241,35.5715,35.5891,38743.0
2019-10-16 13:15:00,40.63,40.64,40.57,40.58,32397.0,35.5891,35.5978,35.5365,35.5453,32397.0
2019-10-16 13:20:00,40.58,40.62,40.57,40.61,31198.0,35.5453,35.5803,35.5365,35.5715,31198.0
2019-10-16 13:25:00,40.62,40.71,40.62,40.64,50555.0,35.5803,35.6591,35.5803,35.5978,50555.0
2019-10-16 13:30:00,40.63,40.67,40.62,40.66,22913.0,35.5891,35.6241,35.5803,35.6153,22913.0
2019-10-16 13:35:00,40.66,40.7,40.66,40.68,18989.0,35.6153,35.6504,35.6153,35.6329,18989.0
2019-10-16 13:40:00,40.67,40.68,40.62,40.66,25808.0,35.6241,35.6329,35.5803,35.6153,25808.0
2019-10-16 13:45:00,40.66,40.69,40.64,40.68,20979.0,35.6153,35.6416,35.5978,35.6329,20979.0
2019-10-16 13:50:00,40.66,40.68,40.6,40.6,30149.0,35.6153,35.6329,35.5628,35.5628,30149.0
2019-10-16 13:55:00,40.6,40.61,40.56,40.57,31578.0,35.5628,35.5715,35.5277,35.5365,31578.0
2019-10-16 14:00:00,40.57,40.61,40.57,40.6,45214.0,35.5365,35.5715,35.5365,35.5628,45214.0
2019-10-16 14:05:00,40.59,40.6,40.53,40.58,89757.0,35.554,35.5628,35.5015,35.5453,89757.0
2019-10-16 14:10:00,40.58,40.62,40.56,40.6,27885.0,35.5453,35.5803,35.5277,35.5628,27885.0
2019-10-16 14:15:00,40.59,40.65,40.59,40.61,61556.0,35.554,35.6066,35.554,35.5715,61556.0
2019-10-16 14:20:00,40.61,40.63,40.56,40.56,42560.0,35.5715,35.5891,35.5277,35.5277,42560.0
2019-10-16 14:25:00,40.56,40.57,40.47,40.5,126241.0,35.5277,35.5365,35.4489,35.4752,126241.0
2019-10-16 14:30:00,40.5,40.51,40.48,40.48,46054.0,35.4752,35.484,35.4577,35.4577,46054.0
2019-10-16 14:35:00,40.49,40.5,40.46,40.5,88275.0,35.4664,35.4752,35.4402,35.4752,88275.0
2019-10-16 14:40:00,40.5,40.52,40.49,40.49,41702.0,35.4752,35.4927,35.4664,35.4664,41702.0
2019-10-16 14:45:00,40.5,40.54,40.49,40.51,26157.0,35.4752,35.5102,35.4664,35.484,26157.0
2019-10-16 14:50:00,40.51,40.54,40.48,40.52,51171.0,35.484,35.5102,35.4577,35.4927,51171.0
2019-10-16 14:55:00,40.51,40.56,40.51,40.52,54390.0,35.484,35.5277,35.484,35.4927,54390.0
2019-10-16 15:00:00,40.52,40.53,40.48,40.5,50616.0,35.4927,35.5015,35.4577,35.4752,50616.0
2019-10-16 15:05:00,40.5,40.52,40.47,40.5,42076.0,35.4752,35.4927,35.4489,35.4752,42076.0
2019-10-16 15:10:00,40.5,40.52,40.45,40.46,67344.0,35.4752,35.4927,35.4314,35.4402,67344.0
2019-10-16 15:15:00,40.46,40.49,40.44,40.47,50016.0,35.4402,35.4664,35.4226,35.4489,50016.0
2019-10-16 15:20:00,40.47,40.49,40.46,40.49,47577.0,35.4489,35.4664,35.4402,35.4664,47577.0
2019-10-16 15:25:00,40.49,40.5,40.45,40.47,55423.0,35.4664,35.4752,35.4314,35.4489,55423.0
2019-10-16 15:30:00,40.47,40.47,40.42,40.46,115301.0,35.4489,35.4489,35.4051,35.4402,115301.0
2019-10-16 15:35:00,40.45,40.48,40.44,40.46,68478.0,35.4314,35.4577,35.4226,35.4402,68478.0
2019-10-16 15:40:00,40.44,40.45,40.35,40.36,78914.0,35.4226,35.4314,35.3438,35.3526,78914.0
2019-10-16 15:45:00,40.35,40.38,40.32,40.33,122625.0,35.3438,35.3701,35.3175,35.3263,122625.0
2019-10-16 15:50:00,40.33,40.42,40.32,40.37,165173.0,35.3263,35.4051,35.3175,35.3613,165173.0
2019-10-16 15:55:00,40.37,40.39,40.33,40.34,322869.0,35.3613,35.3788,35.3263,35.335,322869.0
2019-10-17 09:30:00,40.37,40.49,40.07,40.09,217212.0,35.3613,35.4664,35.0985,35.1161,217212.0
2019-10-17 09:35:00,40.1,40.64,40.1,40.54,152444.0,35.1248,35.5978,35.1248,35.5102,152444.0
2019-10-17 09:40:00,40.57,40.57,40.38,40.45,54256.0,35.5365,35.5365,35.3701,35.4314,54256.0
2019-10-17 09:45:00,40.45,40.45,40.25,40.3,81030.0,35.4314,35.4314,35.2562,35.3,81030.0
2019-10-17 09:50:00,40.29,40.33,40.22,40.29,80392.0,35.2912,35.3263,35.2299,35.2912,80392.0
2019-10-17 09:55:00,40.28,40.35,40.25,40.35,41678.0,35.2825,35.3438,35.2562,35.3438,41678.0
2019-10-17 10:00:00,40.36,40.36,40.26,40.34,38122.0,35.3526,35.3526,35.265,35.335,38122.0
2019-10-17 10:05:00,40.34,40.49,40.34,40.46,42727.0,35.335,35.4664,35.335,35.4402,42727.0
2019-10-17 10:10:00,40.46,40.54,40.44,40.51,58227.0,35.4402,35.5102,35.4226,35.484,58227.0
2019-10-17 10:15:00,40.54,40.64,40.52,40.61,68829.0,35.5102,35.5978,35.4927,35.5715,68829.0
2019-10-17 10:20:00,40.61,40.67,40.58,40.62,44064.0,35.5715,35.6241,35.5453,35.5803,44064.0
2019-10-17 10:25:00,40.61,40.64,40.56,40.58,52418.0,35.5715,35.5978,35.5277,35.5453,52418.0
2019-10-17 10:30:00,40.58,40.64,40.57,40.59,24353.0,35.5453,35.5978,35.5365,35.554,24353.0
2019-10-17 10:35:00,40.58,40.64,40.57,40.63,48280.0,35.5453,35.5978,35.5365,35.5891,48280.0
2019-10-17 10:40:00,40.63,40.72,40.6,40.72,59686.0,35.5891,35.6679,35.5628,35.6679,59686.0
2019-10-17 10:45:00,40.72,40.76,40.63,40.64,37897.0,35.6679,35.7029,35.5891,35.5978,37897.0
2019-10-17 10:50:00,40.65,40.65,40.56,40.61,67895.0,35.6066,35.6066,35.5277,35.5715,67895.0
2019-10-17 10:55:00,40.61,40.66,40.55,40.55,29946.0,35.5715,35.6153,35.519,35.519,29946.0
2019-10-17 11:00:00,40.53,40.54,40.37,40.39,84516.0,35.5015,35.5102,35.3613,35.3788,84516.0
2019-10-17 11:05:00,40.39,40.48,40.38,40.41,75450.0,35.3788,35.4577,35.3701,35.3964,75450.0
2019-10-17 11:10:00,40.41,40.43,40.39,40.41,39676.0,35.3964,35.4139,35.3788,35.3964,39676.0
2019-10-17 11:15:00,40.42,40.48,40.41,40.45,40949.0,35.4051,35.4577,35.3964,35.4314,40949.0
2019-10-17 11:20:00,40.44,40.53,40.41,40.5,64345.0,35.4226,35.5015,35.3964,35.4752,64345.0
2019-10-17 11:25:00,40.49,40.52,40.47,40.5,24427.0,35.4664,35.4927,35.4489,35.4752,24427.0
2019-10-17 11:30:00,40.49,40.5,40.34,40.36,42778.0,35.4664,35.4752,35.335,35.3526,42778.0
2019-10-17 11:35:00,40.37,40.42,40.33,40.41,23206.0,35.3613,35.4051,35.3263,35.3964,23206.0
2019-10-17 11:40:00,40.4,40.41,40.34,40.35,60345.0,35.3876,35.3964,35.335,35.3438,60345.0
2019-10-17 11:45:00,40.36,40.36,40.27,40.29,34153.0,35.3526,35.3526,35.2737,35.2912,34153.0
2019-10-17 11:50:00,40.29,40.29,40.22,40.25,61504.0,35.2912,35.2912,35.2299,35.2562,61504.0
2019-10-17 11:55:00,40.24,40.24,40.2,40.2,38827.0,35.2474,35.2474,35.2124,35.2124,38827.0
2019-10-17 12:00:00,40.2,40.26,40.19,40.26,68562.0,35.2124,35.265,35.2037,35.265,68562.0
2019-10-17 12:05:00,40.26,40.3,40.2,40.23,29251.0,35.265,35.3,35.2124,35.2387,29251.0
2019-10-17 12:10:00,40.23,40.24,40.19,40.21,27469.0,35.2387,35.2474,35.2037,35.2212,27469.0
2019-10-17 12:15:00,40.21,40.23,40.19,40.2,26807.0,35.2212,35.2387,35.2037,35.2124,26807.0
2019-10-17 12:20:00,40.2,40.25,40.18,40.23,26578.0,35.2124,35.2562,35.1949,35.2387,26578.0
2019-10-17 12:25:00,40.23,40.26,40.22,40.25,16153.0,35.2387,35.265,35.2299,35.2562,16153.0
2019-10-17 12:30:00,40.25,40.3,40.24,40.29,26620.0,35.2562,35.3,35.2474,35.2912,26620.0
2019-10-17 12:35:00,40.28,40.29,40.25,40.29,18406.0,35.2825,35.2912,35.2562,35.2912,18406.0
2019-10-17 12:40:00,40.3,40.33,40.29,40.31,23284.0,35.3,35.3263,35.2912,35.3088,23284.0
2019-10-17 12:45:00,40.31,40.38,40.29,40.38,30678.0,35.3088,35.3701,35.2912,35.3701,30678.0
2019-10-17 12:50:00,40.39,40.43,40.36,40.37,56650.0,35.3788,35.4139,35.3526,35.3613,56650.0
2019-10-17 12:55:00,40.37,40.38,40.29,40.3,25840.0,35.3613,35.3701,35.2912,35.3,25840.0
2019-10-17 13:00:00,40.3,40.31,40.27,40.3,15664.0,35.3,35.3088,35.2737,35.3,15664.0
2019-10-17 13:05:00,40.3,40.32,40.27,40.31,32291.0,35.3,35.3175,35.2737,35.3088,32291.0
2019-10-17 13:10:00,40.31,40.32,40.28,40.3,21017.0,35.3088,35.3175,35.2825,35.3,21017.0
2019-10-17 13:15:00,40.3,40.34,40.28,40.34,29640.0,35.3,35.335,35.2825,35.335,29640.0
2019-10-17 13:20:00,40.34,40.42,40.33,40.41,45439.0,35.335,35.4051,35.3263,35.3964,45439.0
2019-10-17 13:25:00,40.41,40.44,40.38,40.41,30384.0,35.3964,35.4226,35.3701,35.3964,30384.0
2019-10-17 13:30:00,40.41,40.5,40.41,40.5,23145.0,35.3964,35.4752,35.3964,35.4752,23145.0
2019-10-17 13:35:00,40.49,40.5,40.41,40.44,37560.0,35.4664,35.4752,35.3964,35.4226,37560.0
2019-10-17 13:40:00,40.44,40.44,40.41,40.43,21703.0,35.4226,35.4226,35.3964,35.4139,21703.0
2019-10-17 13:45:00,40.43,40.5,40.42,40.5,31690.0,35.4139,35.4752,35.4051,35.4752,31690.0
2019-10-17 13:50:00,40.5,40.53,40.48,40.5,40545.0,35.4752,35.5015,35.4577,35.4752,40545.0
2019-10-17 13:55:00,40.51,40.52,40.45,40.47,32657.0,35.484,35.4927,35.4314,35.4489,32657.0
2019-10-17 14:00:00,40.47,40.48,40.37,40.37,36667.0,35.4489,35.4577,35.3613,35.3613,36667.0
2019-10-17 14:05:00,40.38,40.39,40.34,40.39,25928.0,35.3701,35.3788,35.335,35.3788,25928.0
2019-10-17 14:10:00,40.39,40.4,40.36,40.39,22421.0,35.3788,35.3876,35.3526,35.3788,22421.0
2019-10-17 14:15:00,40.38,40.41,40.37,40.37,42893.0,35.3701,35.3964,35.3613,35.3613,42893.0
2019-10-17 14:20:00,40.38,40.42,40.37,40.37,36336.0,35.3701,35.4051,35.3613,35.3613,36336.0
2019-10-17 14:25:00,40.37,40.38,40.32,40.33,99651.0,35.3613,35.3701,35.3175,35.3263,99651.0
2019-10-17 14:30:00,40.33,40.35,40.31,40.34,41758.0,35.3263,35.3438,35.3088,35.335,41758.0
2019-10-17 14:35:00,40.34,40.37,40.34,40.37,36206.0,35.335,35.3613,35.335,35.3613,36206.0
2019-10-17 14:40:00,40.37,40.4,40.33,40.4,71069.0,35.3613,35.3876,35.3263,35.3876,71069.0
2019-10-17 14:45:00,40.4,40.42,40.39,40.4,48271.0,35.3876,35.4051,35.3788,35.3876,48271.0
2019-10-17 14:50:00,40.4,40.45,40.39,40.45,49422.0,35.3876,35.4314,35.3788,35.4314,49422.0
2019-10-17 14:55:00,40.45,40.52,40.45,40.47,40223.0,35.4314,35.4927,35.4314,35.4489,40223.0
2019-10-17 15:00:00,40.48,40.56,40.45,40.5,130306.0,35.4577,35.5277,35.4314,35.4752,130306.0
2019-10-17 15:05:00,40.51,40.53,40.45,40.47,56679.0,35.484,35.5015,35.4314,35.4489,56679.0
2019-10-17 15:10:00,40.47,40.51,40.46,40.47,42952.0,35.4489,35.484,35.4402,35.4489,42952.0
2019-10-17 15:15:00,40.48,40.48,40.44,40.45,78050.0,35.4577,35.4577,35.4226,35.4314,78050.0
2019-10-17 15:20:00,40.45,40.45,40.39,40.41,68849.0,35.4314,35.4314,35.3788,35.3964,68849.0
2019-10-17 15:25:00,40.4,40.48,40.38,40.47,113201.0,35.3876,35.4577,35.3701,35.4489,113201.0
2019-10-17 15:30:00,40.47,40.47,40.27,40.27,124763.0,35.4489,35.4489,35.2737,35.2737,124763.0
2019-10-17 15:35:00,40.27,40.28,40.16,40.25,168118.0,35.2737,35.2825,35.1774,35.2562,168118.0
2019-10-17 15:40:00,40.25,40.31,40.23,40.3,158441.0,35.2562,35.3088,35.2387,35.3,158441.0
2019-10-17 15:45:00,40.3,40.38,40.28,40.35,143554.0,35.3,35.3701,35.2825,35.3438,143554.0
2019-10-17 15:50:00,40.34,40.36,40.25,40.28,195672.0,35.335,35.3526,35.2562,35.2825,195672.0
2019-10-17 15:55:00,40.27,40.33,40.24,40.33,443272.0,35.2737,35.3263,35.2474,35.3263,443272.0
2019-10-18 09:30:00,40.35,40.62,40.35,40.58,480914.0,35.3438,35.5803,35.3438,35.5453,480914.0
2019-10-18 09:35:00,40.57,40.89,40.55,40.86,131441.0,35.5365,35.8168,35.519,35.7905,131441.0
2019-10-18 09:40:00,40.87,40.87,40.7,40.77,70697.0,35.7993,35.7993,35.6504,35.7117,70697.0
2019-10-18 09:45:00,40.77,40.92,40.75,40.91,84122.0,35.7117,35.8431,35.6942,35.8343,84122.0
2019-10-18 09:50:00,40.92,41.09,40.91,41.04,187415.0,35.8431,35.992,35.8343,35.9482,187415.0
2019-10-18 09:55:00,41.04,41.1,40.93,41.0,109233.0,35.9482,36.0007,35.8518,35.9132,109233.0
2019-10-18 10:00:00,41.01,41.06,40.94,41.0,103349.0,35.9219,35.9657,35.8606,35.9132,103349.0
2019-10-18 10:05:00,41.0,41.02,40.95,41.01,87408.0,35.9132,35.9307,35.8694,35.9219,87408.0
2019-10-18 10:10:00,41.01,41.03,40.89,40.93,114727.0,35.9219,35.9394,35.8168,35.8518,114727.0
2019-10-18 10:15:00,40.93,40.93,40.86,40.9,44138.0,35.8518,35.8518,35.7905,35.8256,44138.0
2019-10-18 10:20:00,40.9,40.99,40.87,40.97,68378.0,35.8256,35.9044,35.7993,35.8869,68378.0
2019-10-18 10:25:00,40.97,40.99,40.79,40.84,60207.0,35.8869,35.9044,35.7292,35.773,60207.0
2019-10-18 10:30:00,40.85,40.85,40.76,40.82,66961.0,35.7818,35.7818,35.7029,35.7555,66961.0
2019-10-18 10:35:00,40.82,40.82,40.71,40.76,75534.0,35.7555,35.7555,35.6591,35.7029,75534.0
2019-10-18 10:40:00,40.76,40.94,40.75,40.9,71476.0,35.7029,35.8606,35.6942,35.8256,71476.0
2019-10-18 10:45:00,40.9,40.97,40.87,40.95,68711.0,35.8256,35.8869,35.7993,35.8694,68711.0
2019-10-18 10:50:00,40.95,40.95,40.85,40.9,64900.0,35.8694,35.8694,35.7818,35.8256,64900.0
2019-10-18 10:55:00,40.89,40.89,40.8,40.82,38719.0,35.8168,35.8168,35.738,35.7555,38719.0
2019-10-18 11:00:00,40.82,40.83,40.76,40.77,47226.0,35.7555,35.7642,35.7029,35.7117,47226.0
2019-10-18 11:05:00,40.76,40.88,40.75,40.79,72406.0,35.7029,35.808,35.6942,35.7292,72406.0
2019-10-18 11:10:00,40.79,40.9,40.75,40.86,79219.0,35.7292,35.8256,35.6942,35.7905,79219.0
2019-10-18 11:15:00,40.87,40.89,40.83,40.86,30982.0,35.7993,35.8168,35.7642,35.7905,30982.0
2019-10-18 11:20:00,40.87,40.87,40.79,40.82,42140.0,35.7993,35.7993,35.7292,35.7555,42140.0
2019-10-18 11:25:00,40.83,40.85,40.81,40.83,24432.0,35.7642,35.7818,35.7467,35.7642,24432.0
2019-10-18 11:30:00,40.82,40.87,40.81,40.82,53779.0,35.7555,35.7993,35.7467,35.7555,53779.0
2019-10-18 11:35:00,40.82,40.82,40.72,40.81,43075.0,35.7555,35.7555,35.6679,35.7467,43075.0
2019-10-18 11:40:00,40.82,40.85,40.72,40.75,46878.0,35.7555,35.7818,35.6679,35.6942,46878.0
2019-10-18 11:45:00,40.76,40.8,40.72,40.75,29709.0,35.7029,35.738,35.6679,35.6942,29709.0
2019-10-18 11:50:00,40.75,40.79,40.73,40.78,34924.0,35.6942,35.7292,35.6767,35.7205,34924.0
2019-10-18 11:55:00,40.77,40.8,40.73,40.74,21616.0,35.7117,35.738,35.6767,35.6854,21616.0
2019-10-18 12:00:00,40.73,40.84,40.73,40.79,40282.0,35.6767,35.773,35.6767,35.7292,40282.0
2019-10-18 12:05:00,40.79,40.9,40.79,40.84,46540.0,35.7292,35.8256,35.7292,35.773,46540.0
2019-10-18 12:10:00,40.83,40.85,40.8,40.84,74985.0,35.7642,35.7818,35.738,35.773,74985.0
2019-10-18 12:15:00,40.83,40.85,40.7,40.72,93951.0,35.7642,35.7818,35.6504,35.6679,93951.0
2019-10-18 12:20:00,40.71,40.76,40.68,40.76,93962.0,35.6591,35.7029,35.6329,35.7029,93962.0
2019-10-18 12:25:00,40.76,40.84,40.75,40.83,65678.0,35.7029,35.773,35.6942,35.7642,65678.0
2019-10-18 12:30:00,40.82,40.87,40.76,40.82,78305.0,35.7555,35.7993,35.7029,35.7555,78305.0
2019-10-18 12:35:00,40.82,40.82,40.72,40.72,61647.0,35.7555,35.7555,35.6679,35.6679,61647.0
2019-10-18 12:40:00,40.73,40.78,40.7,40.77,79532.0,35.6767,35.7205,35.6504,35.7117,79532.0
2019-10-18 12:45:00,40.77,40.78,40.72,40.76,16665.0,35.7117,35.7205,35.6679,35.7029,16665.0
2019-10-18 12:50:00,40.76,40.89,40.75,40.88,64833.0,35.7029,35.8168,35.6942,35.808,64833.0
2019-10-18 12:55:00,40.88,40.95,40.85,40.88,59802.0,35.808,35.8694,35.7818,35.808,59802.0
2019-10-18 13:00:00,40.87,40.87,40.77,40.77,25740.0,35.7993,35.7993,35.7117,35.7117,25740.0
2019-10-18 13:05:00,40.78,40.82,40.73,40.77,48761.0,35.7205,35.7555,35.6767,35.7117,48761.0
2019-10-18 13:10:00,40.79,40.79,40.73,40.76,27207.0,35.7292,35.7292,35.6767,35.7029,27207.0
2019-10-18 13:15:00,40.76,40.77,40.72,40.75,25236.0,35.7029,35.7117,35.6679,35.6942,25236.0
2019-10-18 13:20:00,40.74,40.75,40.69,40.7,22528.0,35.6854,35.6942,35.6416,35.6504,22528.0
2019-10-18 13:25:00,40.7,40.71,40.66,40.68,23837.0,35.6504,35.6591,35.6153,35.6329,23837.0
2019-10-18 13:30:00,40.68,40.77,40.67,40.76,47231.0,35.6329,35.7117,35.6241,35.7029,47231.0
2019-10-18 13:35:00,40.76,40.76,40.72,40.73,62779.0,35.7029,35.7029,35.6679,35.6767,62779.0
2019-10-18 13:40:00,40.73,40.77,40.69,40.76,125796.0,35.6767,35.7117,35.6416,35.7029,125796.0
2019-10-18 13:45:00,40.76,40.82,40.74,40.8,79247.0,35.7029,35.7555,35.6854,35.738,79247.0
2019-10-18 13:50:00,40.81,40.83,40.79,40.81,70364.0,35.7467,35.7642,35.7292,35.7467,70364.0
2019-10-18 13:55:00,40.81,40.83,40.8,40.81,44384.0,35.7467,35.7642,35.738,35.7467,44384.0
2019-10-18 14:00:00,40.81,40.81,40.72,40.73,31595.0,35.7467,35.7467,35.6679,35.6767,31595.0
2019-10-18 14:05:00,40.73,40.8,40.72,40.77,23836.0,35.6767,35.738,35.6679,35.7117,23836.0
2019-10-18 14:10:00,40.78,40.8,40.76,40.79,16332.0,35.7205,35.738,35.7029,35.7292,16332.0
2019-10-18 14:15:00,40.78,40.78,40.75,40.78,27816.0,35.7205,35.7205,35.6942,35.7205,27816.0
2019-10-18 14:20:00,40.77,40.82,40.75,40.81,35314.0,35.7117,35.7555,35.6942,35.7467,35314.0
2019-10-18 14:25:00,40.8,40.83,40.8,40.8,19985.0,35.738,35.7642,35.738,35.738,19985.0
2019-10-18 14:30:00,40.81,40.82,40.78,40.82,51209.0,35.7467,35.7555,35.7205,35.7555,51209.0
2019-10-18 14:35:00,40.81,40.82,40.76,40.77,48842.0,35.7467,35.7555,35.7029,35.7117,48842.0
2019-10-18 14:40:00,40.76,40.8,40.73,40.74,41091.0,35.7029,35.738,35.6767,35.6854,41091.0
2019-10-18 14:45:00,40.74,40.76,40.68,40.68,71737.0,35.6854,35.7029,35.6329,35.6329,71737.0
2019-10-18 14:50:00,40.67,40.7,40.66,40.68,52105.0,35.6241,35.6504,35.6153,35.6329,52105.0
2019-10-18 14:55:00,40.68,40.69,40.63,40.67,27807.0,35.6329,35.6416,35.5891,35.6241,27807.0
2019-10-18 15:00:00,40.67,40.68,40.64,40.65,25248.0,35.6241,35.6329,35.5978,35.6066,25248.0
2019-10-18 15:05:00,40.65,40.66,40.62,40.64,32842.0,35.6066,35.6153,35.5803,35.5978,32842.0
2019-10-18 15:10:00,40.64,40.68,40.62,40.68,24293.0,35.5978,35.6329,35.5803,35.6329,24293.0
2019-10-18 15:15:00,40.67,40.7,40.64,40.68,46396.0,35.6241,35.6504,35.5978,35.6329,46396.0
2019-10-18 15:20:00,40.69,40.71,40.6,40.6,66035.0,35.6416,35.6591,35.5628,35.5628,66035.0
2019-10-18 15:25:00,40.61,40.61,40.57,40.58,47276.0,35.5715,35.5715,35.5365,35.5453,47276.0
2019-10-18 15:30:00,40.58,40.58,40.54,40.55,51832.0,35.5453,35.5453,35.5102,35.519,51832.0
2019-10-18 15:35:00,40.54,40.58,40.52,40.55,57875.0,35.5102,35.5453,35.4927,35.519,57875.0
2019-10-18 15:40:00,40.55,40.56,40.48,40.52,172914.0,35.519,35.5277,35.4577,35.4927,172914.0
2019-10-18 15:45:00,40.52,40.54,40.5,40.51,71487.0,35.4927,35.5102,35.4752,35.484,71487.0
2019-10-18 15:50:00,40.51,40.56,40.5,40.52,138314.0,35.484,35.5277,35.4752,35.4927,138314.0
2019-10-18 15:55:00,40.52,40.56,40.45,40.45,330849.0,35.4927,35.5277,35.4314,35.4314,330849.0
2019-10-21 09:30:00,40.57,40.65,40.42,40.5,223233.0,35.5365,35.6066,35.4051,35.4752,223233.0
2019-10-21 09:35:00,40.51,40.72,40.49,40.66,155953.0,35.484,35.6679,35.4664,35.6153,155953.0
2019-10-21 09:40:00,40.65,40.68,40.49,40.5,96296.0,35.6066,35.6329,35.4664,35.4752,96296.0
2019-10-21 09:45:00,40.5,40.59,40.47,40.48,83651.0,35.4752,35.554,35.4489,35.4577,83651.0
2019-10-21 09:50:00,40.48,40.67,40.47,40.6,71394.0,35.4577,35.6241,35.4489,35.5628,71394.0
2019-10-21 09:55:00,40.61,40.63,40.47,40.52,42489.0,35.5715,35.5891,35.4489,35.4927,42489.0
2019-10-21 10:00:00,40.53,40.59,40.46,40.51,73939.0,35.5015,35.554,35.4402,35.484,73939.0
2019-10-21 10:05:00,40.51,40.52,40.44,40.46,64141.0,35.484,35.4927,35.4226,35.4402,64141.0
2019-10-21 10:10:00,40.46,40.5,40.41,40.41,74802.0,35.4402,35.4752,35.3964,35.3964,74802.0
2019-10-21 10:15:00,40.41,40.42,40.28,40.3,119474.0,35.3964,35.4051,35.2825,35.3,119474.0
2019-10-21 10:20:00,40.3,40.33,40.29,40.33,130109.0,35.3,35.3263,35.2912,35.3263,130109.0
2019-10-21 10:25:00,40.33,40.38,40.31,40.34,65323.0,35.3263,35.3701,35.3088,35.335,65323.0
2019-10-21 10:30:00,40.35,40.38,40.3,40.36,64863.0,35.3438,35.3701,35.3,35.3526,64863.0
2019-10-21 10:35:00,40.36,40.37,40.32,40.36,47735.0,35.3526,35.3613,35.3175,35.3526,47735.0
2019-10-21 10:40:00,40.36,40.37,40.3,40.31,110611.0,35.3526,35.3613,35.3,35.3088,110611.0
2019-10-21 10:45:00,40.31,40.51,40.3,40.5,81807.0,35.3088,35.484,35.3,35.4752,81807.0
2019-10-21 10:50:00,40.5,40.53,40.48,40.5,90492.0,35.4752,35.5015,35.4577,35.4752,90492.0
2019-10-21 10:55:00,40.51,40.55,40.47,40.52,86564.0,35.484,35.519,35.4489,35.4927,86564.0
2019-10-21 11:00:00,40.52,40.58,40.5,40.57,58276.0,35.4927,35.5453,35.4752,35.5365,58276.0
2019-10-21 11:05:00,40.57,40.67,40.56,40.59,163958.0,35.5365,35.6241,35.5277,35.554,163958.0
2019-10-21 11:10:00,40.59,40.64,40.52,40.53,53098.0,35.554,35.5978,35.4927,35.5015,53098.0
2019-10-21 11:15:00,40.53,40.57,40.5,40.5,46584.0,35.5015,35.5365,35.4752,35.4752,46584.0
2019-10-21 11:20:00,40.5,40.52,40.47,40.5,32201.0,35.4752,35.4927,35.4489,35.4752,32201.0
2019-10-21 11:25:00,40.5,40.52,40.47,40.49,24815.0,35.4752,35.4927,35.4489,35.4664,24815.0
2019-10-21 11:30:00,40.5,40.5,40.44,40.48,40537.0,35.4752,35.4752,35.4226,35.4577,40537.0
2019-10-21 11:35:00,40.48,40.57,40.48,40.55,31164.0,35.4577,35.5365,35.4577,35.519,31164.0
2019-10-21 11:40:00,40.55,40.59,40.52,40.59,19865.0,35.519,35.554,35.4927,35.554,19865.0
2019-10-21 11:45:00,40.58,40.65,40.57,40.63,24065.0,35.5453,35.6066,35.5365,35.5891,24065.0
2019-10-21 11:50:00,40.63,40.67,40.63,40.66,105774.0,35.5891,35.6241,35.5891,35.6153,105774.0
2019-10-21 11:55:00,40.65,40.68,40.59,40.65,71116.0,35.6066,35.6329,35.554,35.6066,71116.0
2019-10-21 12:00:00,40.65,40.65,40.58,40.59,40331.0,35.6066,35.6066,35.5453,35.554,40331.0
2019-10-21 12:05:00,40.6,40.66,40.59,40.63,62718.0,35.5628,35.6153,35.554,35.5891,62718.0
2019-10-21 12:10:00,40.63,40.67,40.62,40.66,42373.0,35.5891,35.6241,35.5803,35.6153,42373.0
2019-10-21 12:15:00,40.66,40.68,40.64,40.66,62713.0,35.6153,35.6329,35.5978,35.6153,62713.0
2019-10-21 12:20:00,40.66,40.77,40.66,40.77,61156.0,35.6153,35.7117,35.6153,35.7117,61156.0
2019-10-21 12:25:00,40.77,40.78,40.7,40.74,52527.0,35.7117,35.7205,35.6504,35.6854,52527.0
2019-10-21 12:30:00,40.74,40.79,40.74,40.77,22555.0,35.6854,35.7292,35.6854,35.7117,22555.0
2019-10-21 12:35:00,40.77,40.8,40.75,40.79,26149.0,35.7117,35.738,35.6942,35.7292,26149.0
2019-10-21 12:40:00,40.79,40.82,40.77,40.8,26607.0,35.7292,35.7555,35.7117,35.738,26607.0
2019-10-21 12:45:00,40.8,40.84,40.79,40.82,25989.0,35.738,35.773,35.7292,35.7555,25989.0
2019-10-21 12:50:00,40.81,40.85,40.77,40.79,29512.0,35.7467,35.7818,35.7117,35.7292,29512.0
2019-10-21 12:55:00,40.79,40.81,40.77,40.8,23609.0,35.7292,35.7467,35.7117,35.738,23609.0
2019-10-21 13:00:00,40.8,40.85,40.8,40.81,19074.0,35.738,35.7818,35.738,35.7467,19074.0
2019-10-21 13:05:00,40.81,40.83,40.8,40.8,15777.0,35.7467,35.7642,35.738,35.738,15777.0
2019-10-21 13:10:00,40.81,40.81,40.76,40.77,28964.0,35.7467,35.7467,35.7029,35.7117,28964.0
2019-10-21 13:15:00,40.78,40.78,40.74,40.77,23900.0,35.7205,35.7205,35.6854,35.7117,23900.0
2019-10-21 13:20:00,40.76,40.76,40.71,40.72,17846.0,35.7029,35.7029,35.6591,35.6679,17846.0
2019-10-21 13:25:00,40.72,40.72,40.64,40.65,20168.0,35.6679,35.6679,35.5978,35.6066,20168.0
2019-10-21 13:30:00,40.65,40.69,40.64,40.69,23820.0,35.6066,35.6416,35.5978,35.6416,23820.0
2019-10-21 13:35:00,40.69,40.7,40.67,40.68,26988.0,35.6416,35.6504,35.6241,35.6329,26988.0
2019-10-21 13:40:00,40.68,40.72,40.67,40.71,25628.0,35.6329,35.6679,35.6241,35.6591,25628.0
2019-10-21 13:45:00,40.72,40.76,40.71,40.75,24329.0,35.6679,35.7029,35.6591,35.6942,24329.0
2019-10-21 13:50:00,40.75,40.82,40.74,40.8,38357.0,35.6942,35.7555,35.6854,35.738,38357.0
2019-10-21 13:55:00,40.8,40.81,40.75,40.77,29809.0,35.738,35.7467,35.6942,35.7117,29809.0
2019-10-21 14:00:00,40.77,40.81,40.76,40.8,50885.0,35.7117,35.7467,35.7029,35.738,50885.0
2019-10-21 14:05:00,40.8,40.83,40.8,40.8,31706.0,35.738,35.7642,35.738,35.738,31706.0
2019-10-21 14:10:00,40.8,40.81,40.78,40.79,29483.0,35.738,35.7467,35.7205,35.7292,29483.0
2019-10-21 14:15:00,40.78,40.79,40.76,40.78,24146.0,35.7205,35.7292,35.7029,35.7205,24146.0
2019-10-21 14:20:00,40.78,40.8,40.76,40.79,34610.0,35.7205,35.738,35.7029,35.7292,34610.0
2019-10-21 14:25:00,40.79,40.8,40.75,40.78,33682.0,35.7292,35.738,35.6942,35.7205,33682.0
2019-10-21 14:30:00,40.79,40.81,40.77,40.78,48554.0,35.7292,35.7467,35.7117,35.7205,48554.0
2019-10-21 14:35:00,40.77,40.78,40.73,40.74,38840.0,35.7117,35.7205,35.6767,35.6854,38840.0
2019-10-21 14:40:00,40.73,40.75,40.7,40.72,26479.0,35.6767,35.6942,35.6504,35.6679,26479.0
2019-10-21 14:45:00,40.72,40.77,40.71,40.71,50120.0,35.6679,35.7117,35.6591,35.6591,50120.0
2019-10-21 14:50:00,40.71,40.81,40.7,40.8,125790.0,35.6591,35.7467,35.6504,35.738,125790.0
2019-10-21 14:55:00,40.8,40.81,40.77,40.77,105757.0,35.738,35.7467,35.7117,35.7117,105757.0
2019-10-21 15:00:00,40.78,40.8,40.76,40.77,55843.0,35.7205,35.738,35.7029,35.7117,55843.0
2019-10-21 15:05:00,40.77,40.77,40.72,40.75,34628.0,35.7117,35.7117,35.6679,35.6942,34628.0
2019-10-21 15:10:00,40.74,40.76,40.7,40.72,80635.0,35.6854,35.7029,35.6504,35.6679,80635.0
2019-10-21 15:15:00,40.73,40.75,40.72,40.75,37360.0,35.6767,35.6942,35.6679,35.6942,37360.0
2019-10-21 15:20:00,40.75,40.76,40.73,40.75,48791.0,35.6942,35.7029,35.6767,35.6942,48791.0
2019-10-21 15:25:00,40.75,40.75,40.7,40.72,56638.0,35.6942,35.6942,35.6504,35.6679,56638.0
2019-10-21 15:30:00,40.72,40.74,40.7,40.71,53117.0,35.6679,35.6854,35.6504,35.6591,53117.0
2019-10-21 15:35:00,40.71,40.74,40.68,40.72,56700.0,35.6591,35.6854,35.6329,35.6679,56700.0
2019-10-21 15:40:00,40.71,40.8,40.71,40.79,72685.0,35.6591,35.738,35.6591,35.7292,72685.0
2019-10-21 15:45:00,40.79,40.82,40.74,40.76,144443.0,35.7292,35.7555,35.6854,35.7029,144443.0
2019-10-21 15:50:00,40.76,40.78,40.69,40.75,429803.0,35.7029,35.7205,35.6416,35.6942,429803.0
2019-10-21 15:55:00,40.75,40.84,40.74,40.82,439013.0,35.6942,35.773,35.6854,35.7555,439013.0
2019-10-22 09:30:00,40.9,41.27,40.85,41.22,187586.0,35.8256,36.1497,35.7818,36.1059,187586.0
2019-10-22 09:35:00,41.22,41.23,40.87,40.88,101647.0,36.1059,36.1146,35.7993,35.808,101647.0
2019-10-22 09:40:00,40.87,40.95,40.8,40.8,49654.0,35.7993,35.8694,35.738,35.738,49654.0
2019-10-22 09:45:00,40.8,40.87,40.76,40.87,140107.0,35.738,35.7993,35.7029,35.7993,140107.0
2019-10-22 09:50:00,40.87,40.93,40.8,40.87,101128.0,35.7993,35.8518,35.738,35.7993,101128.0
2019-10-22 09:55:00,40.87,41.04,40.86,41.03,64961.0,35.7993,35.9482,35.7905,35.9394,64961.0
2019-10-22 10:00:00,41.04,41.08,41.02,41.04,63434.0,35.9482,35.9832,35.9307,35.9482,63434.0
2019-10-22 10:05:00,41.05,41.22,41.02,41.21,155242.0,35.957,36.1059,35.9307,36.0971,155242.0
2019-10-22 10:10:00,41.21,41.28,41.2,41.23,157040.0,36.0971,36.1584,36.0883,36.1146,157040.0
2019-10-22 10:15:00,41.23,41.33,41.2,41.33,95961.0,36.1146,36.2022,36.0883,36.2022,95961.0
2019-10-22 10:20:00,41.34,41.41,41.32,41.37,77947.0,36.211,36.2723,36.1935,36.2373,77947.0
2019-10-22 10:25:00,41.37,41.38,41.32,41.38,101484.0,36.2373,36.246,36.1935,36.246,101484.0
2019-10-22 10:30:00,41.39,41.4,41.33,41.33,131748.0,36.2548,36.2635,36.2022,36.2022,131748.0
2019-10-22 10:35:00,41.34,41.4,41.32,41.4,46565.0,36.211,36.2635,36.1935,36.2635,46565.0
2019-10-22 10:40:00,41.4,41.41,41.31,41.32,74342.0,36.2635,36.2723,36.1847,36.1935,74342.0
2019-10-22 10:45:00,41.31,41.31,41.26,41.29,40854.0,36.1847,36.1847,36.1409,36.1672,40854.0
2019-10-22 10:50:00,41.29,41.34,41.26,41.29,51564.0,36.1672,36.211,36.1409,36.1672,51564.0
2019-10-22 10:55:00,41.29,41.57,41.22,41.5,140536.0,36.1672,36.4124,36.1059,36.3511,140536.0
2019-10-22 11:00:00,41.51,41.55,41.46,41.51,88713.0,36.3599,36.3949,36.3161,36.3599,88713.0
2019-10-22 11:05:00,41.51,41.61,41.48,41.59,86369.0,36.3599,36.4475,36.3336,36.43,86369.0
2019-10-22 11:10:00,41.59,41.73,41.59,41.72,80781.0,36.43,36.5526,36.43,36.5438,80781.0
2019-10-22 11:15:00,41.72,41.76,41.71,41.74,106880.0,36.5438,36.5789,36.5351,36.5613,106880.0
2019-10-22 11:20:00,41.73,41.76,41.71,41.73,131160.0,36.5526,36.5789,36.5351,36.5526,131160.0
2019-10-22 11:25:00,41.73,41.83,41.72,41.81,75834.0,36.5526,36.6402,36.5438,36.6227,75834.0
2019-10-22 11:30:00,41.8,41.89,41.8,41.89,74821.0,36.6139,36.6927,36.6139,36.6927,74821.0
2019-10-22 11:35:00,41.89,42.01,41.87,42.0,117203.0,36.6927,36.7978,36.6752,36.7891,117203.0
2019-10-22 11:40:00,41.99,42.07,41.96,42.07,87454.0,36.7803,36.8504,36.754,36.8504,87454.0
2019-10-22 11:45:00,42.07,42.09,42.01,42.06,290735.0,36.8504,36.8679,36.7978,36.8416,290735.0
2019-10-22 11:50:00,42.07,42.17,42.06,42.15,183519.0,36.8504,36.938,36.8416,36.9205,183519.0
2019-10-22 11:55:00,42.14,42.23,42.13,42.21,106615.0,36.9117,36.9906,36.903,36.973,106615.0
2019-10-22 12:00:00,42.21,42.21,42.09,42.13,103285.0,36.973,36.973,36.8679,36.903,103285.0
2019-10-22 12:05:00,42.13,42.13,42.07,42.12,59637.0,36.903,36.903,36.8504,36.8942,59637.0
2019-10-22 12:10:00,42.13,42.18,42.06,42.15,66470.0,36.903,36.9468,36.8416,36.9205,66470.0
2019-10-22 12:15:00,42.15,42.15,42.08,42.12,30684.0,36.9205,36.9205,36.8592,36.8942,30684.0
2019-10-22 12:20:00,42.12,42.21,42.11,42.2,64362.0,36.8942,36.973,36.8854,36.9643,64362.0
2019-10-22 12:25:00,42.2,42.35,42.17,42.35,85360.0,36.9643,37.0957,36.938,37.0957,85360.0
2019-10-22 12:30:00,42.35,42.37,42.28,42.34,135937.0,37.0957,37.1132,37.0343,37.0869,135937.0
2019-10-22 12:35:00,42.34,42.4,42.33,42.36,75134.0,37.0869,37.1395,37.0781,37.1044,75134.0
2019-10-22 12:40:00,42.36,42.37,42.24,42.29,91011.0,37.1044,37.1132,36.9993,37.0431,91011.0
2019-10-22 12:45:00,42.29,42.36,42.29,42.33,257777.0,37.0431,37.1044,37.0431,37.0781,257777.0
2019-10-22 12:50:00,42.34,42.38,42.29,42.3,92077.0,37.0869,37.1219,37.0431,37.0519,92077.0
2019-10-22 12:55:00,42.3,42.39,42.27,42.38,76123.0,37.0519,37.1307,37.0256,37.1219,76123.0
2019-10-22 13:00:00,42.38,42.39,42.28,42.32,43356.0,37.1219,37.1307,37.0343,37.0694,43356.0
2019-10-22 13:05:00,42.32,42.33,42.23,42.23,134341.0,37.0694,37.0781,36.9906,36.9906,134341.0
2019-10-22 13:10:00,42.23,42.26,42.17,42.23,68801.0,36.9906,37.0168,36.938,36.9906,68801.0
2019-10-22 13:15:00,42.24,42.29,42.23,42.26,51945.0,36.9993,37.0431,36.9906,37.0168,51945.0
2019-10-22 13:20:00,42.25,42.3,42.24,42.28,92071.0,37.0081,37.0519,36.9993,37.0343,92071.0
2019-10-22 13:25:00,42.27,42.32,42.24,42.31,32410.0,37.0256,37.0694,36.9993,37.0606,32410.0
2019-10-22 13:30:00,42.32,42.41,42.3,42.4,77787.0,37.0694,37.1482,37.0519,37.1395,77787.0
2019-10-22 13:35:00,42.4,42.47,42.37,42.47,117951.0,37.1395,37.2008,37.1132,37.2008,117951.0
2019-10-22 13:40:00,42.46,42.5,42.45,42.48,38936.0,37.192,37.2271,37.1833,37.2095,38936.0
2019-10-22 13:45:00,42.47,42.49,42.46,42.48,38578.0,37.2008,37.2183,37.192,37.2095,38578.0
2019-10-22 13:50:00,42.48,42.56,42.47,42.52,70676.0,37.2095,37.2796,37.2008,37.2446,70676.0
2019-10-22 13:55:00,42.53,42.57,42.48,42.57,177088.0,37.2533,37.2884,37.2095,37.2884,177088.0
2019-10-22 14:00:00,42.57,42.65,42.56,42.64,54796.0,37.2884,37.3584,37.2796,37.3497,54796.0
2019-10-22 14:05:00,42.64,42.64,42.58,42.62,49662.0,37.3497,37.3497,37.2971,37.3322,49662.0
2019-10-22 14:10:00,42.62,42.66,42.61,42.65,67960.0,37.3322,37.3672,37.3234,37.3584,67960.0
2019-10-22 14:15:00,42.66,42.71,42.65,42.7,33286.0,37.3672,37.411,37.3584,37.4022,33286.0
2019-10-22 14:20:00,42.7,42.71,42.63,42.68,80910.0,37.4022,37.411,37.3409,37.3847,80910.0
2019-10-22 14:25:00,42.68,42.7,42.56,42.57,115341.0,37.3847,37.4022,37.2796,37.2884,115341.0
2019-10-22 14:30:00,42.58,42.58,42.48,42.5,166852.0,37.2971,37.2971,37.2095,37.2271,166852.0
2019-10-22 14:35:00,42.49,42.59,42.47,42.59,96300.0,37.2183,37.3059,37.2008,37.3059,96300.0
2019-10-22 14:40:00,42.59,42.64,42.53,42.57,77905.0,37.3059,37.3497,37.2533,37.2884,77905.0
2019-10-22 14:45:00,42.57,42.57,42.47,42.49,79843.0,37.2884,37.2884,37.2008,37.2183,79843.0
2019-10-22 14:50:00,42.48,42.48,42.38,42.45,101554.0,37.2095,37.2095,37.1219,37.1833,101554.0
2019-10-22 14:55:00,42.45,42.46,42.38,42.43,121430.0,37.1833,37.192,37.1219,37.1657,121430.0
2019-10-22 15:00:00,42.44,42.45,42.38,42.41,71913.0,37.1745,37.1833,37.1219,37.1482,71913.0
2019-10-22 15:05:00,42.41,42.45,42.38,42.45,102687.0,37.1482,37.1833,37.1219,37.1833,102687.0
2019-10-22 15:10:00,42.44,42.51,42.41,42.5,144107.0,37.1745,37.2358,37.1482,37.2271,144107.0
2019-10-22 15:15:00,42.5,42.55,42.46,42.54,61140.0,37.2271,37.2708,37.192,37.2621,61140.0
2019-10-22 15:20:00,42.53,42.56,42.47,42.48,284747.0,37.2533,37.2796,37.2008,37.2095,284747.0
2019-10-22 15:25:00,42.49,42.5,42.38,42.41,102163.0,37.2183,37.2271,37.1219,37.1482,102163.0
2019-10-22 15:30:00,42.41,42.44,42.24,42.29,302691.0,37.1482,37.1745,36.9993,37.0431,302691.0
2019-10-22 15:35:00,42.28,42.32,42.26,42.3,93740.0,37.0343,37.0694,37.0168,37.0519,93740.0
2019-10-22 15:40:00,42.3,42.3,42.24,42.25,126974.0,37.0519,37.0519,36.9993,37.0081,126974.0
2019-10-22 15:45:00,42.25,42.25,42.18,42.22,188645.0,37.0081,37.0081,36.9468,36.9818,188645.0
2019-10-22 15:50:00,42.22,42.3,42.2,42.28,315539.0,36.9818,37.0519,36.9643,37.0343,315539.0
2019-10-22 15:55:00,42.29,42.29,42.19,42.24,493245.0,37.0431,37.0431,36.9555,36.9993,493245.0
2019-10-23 09:30:00,42.07,42.18,41.86,41.95,151480.0,36.8504,36.9468,36.6665,36.7453,151480.0
2019-10-23 09:35:00,41.95,42.18,41.89,42.16,211816.0,36.7453,36.9468,36.6927,36.9292,211816.0
2019-10-23 09:40:00,42.15,42.16,41.92,41.97,76298.0,36.9205,36.9292,36.719,36.7628,76298.0
2019-10-23 09:45:00,41.97,42.01,41.92,41.95,50169.0,36.7628,36.7978,36.719,36.7453,50169.0
2019-10-23 09:50:00,41.93,42.04,41.92,41.98,104614.0,36.7278,36.8241,36.719,36.7716,104614.0
2019-10-23 09:55:00,41.97,41.97,41.84,41.92,61327.0,36.7628,36.7628,36.6489,36.719,61327.0
2019-10-23 10:00:00,41.92,41.97,41.86,41.96,35451.0,36.719,36.7628,36.6665,36.754,35451.0
2019-10-23 10:05:00,41.97,42.09,41.95,42.08,29448.0,36.7628,36.8679,36.7453,36.8592,29448.0
2019-10-23 10:10:00,42.08,42.09,41.91,41.93,44225.0,36.8592,36.8679,36.7103,36.7278,44225.0
2019-10-23 10:15:00,41.92,42.01,41.91,41.94,41209.0,36.719,36.7978,36.7103,36.7365,41209.0
2019-10-23 10:20:00,41.93,41.98,41.89,41.91,27145.0,36.7278,36.7716,36.6927,36.7103,27145.0
2019-10-23 10:25:00,41.92,41.96,41.9,41.92,18809.0,36.719,36.754,36.7015,36.719,18809.0
2019-10-23 10:30:00,41.93,42.25,41.93,42.15,130360.0,36.7278,37.0081,36.7278,36.9205,130360.0
2019-10-23 10:35:00,42.15,42.22,42.13,42.16,89512.0,36.9205,36.9818,36.903,36.9292,89512.0
2019-10-23 10:40:00,42.16,42.22,42.12,42.13,40349.0,36.9292,36.9818,36.8942,36.903,40349.0
2019-10-23 10:45:00,42.14,42.21,42.14,42.18,30851.0,36.9117,36.973,36.9117,36.9468,30851.0
2019-10-23 10:50:00,42.19,42.29,42.17,42.26,89660.0,36.9555,37.0431,36.938,37.0168,89660.0
2019-10-23 10:55:00,42.27,42.39,42.25,42.34,81106.0,37.0256,37.1307,37.0081,37.0869,81106.0
2019-10-23 11:00:00,42.34,42.36,42.33,42.35,58226.0,37.0869,37.1044,37.0781,37.0957,58226.0
2019-10-23 11:05:00,42.34,42.5,42.34,42.5,91440.0,37.0869,37.2271,37.0869,37.2271,91440.0
2019-10-23 11:10:00,42.5,42.58,42.46,42.57,76724.0,37.2271,37.2971,37.192,37.2884,76724.0
2019-10-23 11:15:00,42.58,42.62,42.55,42.59,92747.0,37.2971,37.3322,37.2708,37.3059,92747.0
2019-10-23 11:20:00,42.59,42.66,42.58,42.61,69238.0,37.3059,37.3672,37.2971,37.3234,69238.0
2019-10-23 11:25:00,42.6,42.62,42.57,42.6,131389.0,37.3146,37.3322,37.2884,37.3146,131389.0
2019-10-23 11:30:00,42.6,42.64,42.59,42.63,55794.0,37.3146,37.3497,37.3059,37.3409,55794.0
2019-10-23 11:35:00,42.63,42.69,42.61,42.67,47532.0,37.3409,37.3935,37.3234,37.376,47532.0
2019-10-23 11:40:00,42.68,42.77,42.67,42.76,68818.0,37.3847,37.4636,37.376,37.4548,68818.0
2019-10-23 11:45:00,42.76,42.79,42.66,42.67,53035.0,37.4548,37.4811,37.3672,37.376,53035.0
2019-10-23 11:50:00,42.67,42.72,42.66,42.71,39436.0,37.376,37.4198,37.3672,37.411,39436.0
2019-10-23 11:55:00,42.72,42.78,42.71,42.71,53807.0,37.4198,37.4723,37.411,37.411,53807.0
2019-10-23 12:00:00,42.71,42.78,42.68,42.77,61391.0,37.411,37.4723,37.3847,37.4636,61391.0
2019-10-23 12:05:00,42.77,42.82,42.76,42.82,36641.0,37.4636,37.5074,37.4548,37.5074,36641.0
2019-10-23 12:10:00,42.82,42.82,42.74,42.75,26509.0,37.5074,37.5074,37.4373,37.446,26509.0
2019-10-23 12:15:00,42.74,42.78,42.72,42.73,28170.0,37.4373,37.4723,37.4198,37.4285,28170.0
2019-10-23 12:20:00,42.72,42.73,42.67,42.7,43815.0,37.4198,37.4285,37.376,37.4022,43815.0
2019-10-23 12:25:00,42.7,42.78,42.69,42.77,44259.0,37.4022,37.4723,37.3935,37.4636,44259.0
2019-10-23 12:30:00,42.76,42.81,42.73,42.75,48582.0,37.4548,37.4986,37.4285,37.446,48582.0
2019-10-23 12:35:00,42.74,42.78,42.74,42.77,30642.0,37.4373,37.4723,37.4373,37.4636,30642.0
2019-10-23 12:40:00,42.78,42.82,42.74,42.75,34302.0,37.4723,37.5074,37.4373,37.446,34302.0
2019-10-23 12:45:00,42.74,42.74,42.62,42.63,27525.0,37.4373,37.4373,37.3322,37.3409,27525.0
2019-10-23 12:50:00,42.63,42.67,42.61,42.64,42391.0,37.3409,37.376,37.3234,37.3497,42391.0
2019-10-23 12:55:00,42.64,42.65,42.59,42.61,36758.0,37.3497,37.3584,37.3059,37.3234,36758.0
2019-10-23 13:00:00,42.6,42.66,42.59,42.66,183689.0,37.3146,37.3672,37.3059,37.3672,183689.0
2019-10-23 13:05:00,42.66,42.74,42.65,42.7,77726.0,37.3672,37.4373,37.3584,37.4022,77726.0
2019-10-23 13:10:00,42.71,42.72,42.6,42.61,38860.0,37.411,37.4198,37.3146,37.3234,38860.0
2019-10-23 13:15:00,42.61,42.66,42.59,42.63,66004.0,37.3234,37.3672,37.3059,37.3409,66004.0
2019-10-23 13:20:00,42.62,42.63,42.59,42.6,53339.0,37.3322,37.3409,37.3059,37.3146,53339.0
2019-10-23 13:25:00,42.61,42.62,42.57,42.61,245940.0,37.3234,37.3322,37.2884,37.3234,245940.0
2019-10-23 13:30:00,42.61,42.62,42.59,42.59,72254.0,37.3234,37.3322,37.3059,37.3059,72254.0
2019-10-23 13:35:00,42.59,42.6,42.48,42.5,46172.0,37.3059,37.3146,37.2095,37.2271,46172.0
2019-10-23 13:40:00,42.5,42.51,42.46,42.5,95993.0,37.2271,37.2358,37.192,37.2271,95993.0
2019-10-23 13:45:00,42.51,42.57,42.5,42.57,46511.0,37.2358,37.2884,37.2271,37.2884,46511.0
2019-10-23 13:50:00,42.56,42.57,42.52,42.54,31145.0,37.2796,37.2884,37.2446,37.2621,31145.0
2019-10-23 13:55:00,42.53,42.54,42.51,42.52,26353.0,37.2533,37.2621,37.2358,37.2446,26353.0
2019-10-23 14:00:00,42.52,42.53,42.49,42.51,52009.0,37.2446,37.2533,37.2183,37.2358,52009.0
2019-10-23 14:05:00,42.5,42.53,42.49,42.52,42571.0,37.2271,37.2533,37.2183,37.2446,42571.0
2019-10-23 14:10:00,42.53,42.56,42.5,42.55,55982.0,37.2533,37.2796,37.2271,37.2708,55982.0
2019-10-23 14:15:00,42.55,42.62,42.55,42.58,50496.0,37.2708,37.3322,37.2708,37.2971,50496.0
2019-10-23 14:20:00,42.57,42.61,42.54,42.61,44857.0,37.2884,37.3234,37.2621,37.3234,44857.0
2019-10-23 14:25:00,42.61,42.66,42.59,42.6,45786.0,37.3234,37.3672,37.3059,37.3146,45786.0
2019-10-23 14:30:00,42.61,42.61,42.57,42.6,88712.0,37.3234,37.3234,37.2884,37.3146,88712.0
2019-10-23 14:35:00,42.6,42.65,42.59,42.63,69903.0,37.3146,37.3584,37.3059,37.3409,69903.0
2019-10-23 14:40:00,42.62,42.7,42.61,42.67,49674.0,37.3322,37.4022,37.3234,37.376,49674.0
2019-10-23 14:45:00,42.67,42.73,42.59,42.64,95886.0,37.376,37.4285,37.3059,37.3497,95886.0
2019-10-23 14:50:00,42.64,42.73,42.62,42.71,56705.0,37.3497,37.4285,37.3322,37.411,56705.0
2019-10-23 14:55:00,42.71,42.71,42.65,42.7,36585.0,37.411,37.411,37.3584,37.4022,36585.0
2019-10-23 15:00:00,42.69,42.7,42.62,42.62,46072.0,37.3935,37.4022,37.3322,37.3322,46072.0
2019-10-23 15:05:00,42.63,42.68,42.61,42.66,40619.0,37.3409,37.3847,37.3234,37.3672,40619.0
2019-10-23 15:10:00,42.66,42.67,42.62,42.65,31817.0,37.3672,37.376,37.3322,37.3584,31817.0
2019-10-23 15:15:00,42.65,42.71,42.65,42.69,34259.0,37.3584,37.411,37.3584,37.3935,34259.0
2019-10-23 15:20:00,42.69,42.73,42.68,42.72,94912.0,37.3935,37.4285,37.3847,37.4198,94912.0
2019-10-23 15:25:00,42.72,42.73,42.69,42.71,59618.0,37.4198,37.4285,37.3935,37.411,59618.0
2019-10-23 15:30:00,42.7,42.81,42.7,42.79,177946.0,37.4022,37.4986,37.4022,37.4811,177946.0
2019-10-23 15:35:00,42.78,42.82,42.72,42.73,163335.0,37.4723,37.5074,37.4198,37.4285,163335.0
2019-10-23 15:40:00,42.73,42.75,42.7,42.75,102562.0,37.4285,37.446,37.4022,37.446,102562.0
2019-10-23 15:45:00,42.75,42.83,42.74,42.83,131450.0,37.446,37.5161,37.4373,37.5161,131450.0
2019-10-23 15:50:00,42.83,42.84,42.81,42.82,277311.0,37.5161,37.5249,37.4986,37.5074,277311.0
2019-10-23 15:55:00,42.82,42.9,42.81,42.9,422249.0,37.5074,37.5774,37.4986,37.5774,422249.0
2019-10-24 09:30:00,43.0,43.1,42.82,42.85,267344.0,37.665,37.7526,37.5074,37.5336,267344.0
2019-10-24 09:35:00,42.84,42.92,42.71,42.79,106418.0,37.5249,37.5949,37.411,37.4811,106418.0
2019-10-24 09:40:00,42.77,42.92,42.76,42.84,25631.0,37.4636,37.5949,37.4548,37.5249,25631.0
2019-10-24 09:45:00,42.84,42.84,42.59,42.65,124074.0,37.5249,37.5249,37.3059,37.3584,124074.0
2019-10-24 09:50:00,42.65,42.65,42.57,42.64,65511.0,37.3584,37.3584,37.2884,37.3497,65511.0
2019-10-24 09:55:00,42.65,42.71,42.57,42.68,73480.0,37.3584,37.411,37.2884,37.3847,73480.0
2019-10-24 10:00:00,42.68,42.71,42.46,42.47,109737.0,37.3847,37.411,37.192,37.2008,109737.0
2019-10-24 10:05:00,42.46,42.51,42.41,42.44,95757.0,37.192,37.2358,37.1482,37.1745,95757.0
2019-10-24 10:10:00,42.45,42.6,42.44,42.54,64635.0,37.1833,37.3146,37.1745,37.2621,64635.0
2019-10-24 10:15:00,42.54,42.54,42.35,42.38,53356.0,37.2621,37.2621,37.0957,37.1219,53356.0
2019-10-24 10:20:00,42.39,42.41,42.33,42.39,286218.0,37.1307,37.1482,37.0781,37.1307,286218.0
2019-10-24 10:25:00,42.4,42.45,42.36,42.38,76191.0,37.1395,37.1833,37.1044,37.1219,76191.0
2019-10-24 10:30:00,42.37,42.39,42.31,42.39,46249.0,37.1132,37.1307,37.0606,37.1307,46249.0
2019-10-24 10:35:00,42.38,42.4,42.27,42.28,63532.0,37.1219,37.1395,37.0256,37.0343,63532.0
2019-10-24 10:40:00,42.27,42.3,42.14,42.2,65428.0,37.0256,37.0519,36.9117,36.9643,65428.0
2019-10-24 10:45:00,42.21,42.28,42.16,42.2,134267.0,36.973,37.0343,36.9292,36.9643,134267.0
2019-10-24 10:50:00,42.21,42.21,42.14,42.15,70848.0,36.973,36.973,36.9117,36.9205,70848.0
2019-10-24 10:55:00,42.14,42.18,42.07,42.18,268716.0,36.9117,36.9468,36.8504,36.9468,268716.0
2019-10-24 11:00:00,42.18,42.22,42.1,42.17,40863.0,36.9468,36.9818,36.8767,36.938,40863.0
2019-10-24 11:05:00,42.18,42.22,42.14,42.16,50221.0,36.9468,36.9818,36.9117,36.9292,50221.0
2019-10-24 11:10:00,42.16,42.17,42.09,42.15,28431.0,36.9292,36.938,36.8679,36.9205,28431.0
2019-10-24 11:15:00,42.14,42.27,42.12,42.27,81278.0,36.9117,37.0256,36.8942,37.0256,81278.0
2019-10-24 11:20:00,42.27,42.32,42.23,42.23,112938.0,37.0256,37.0694,36.9906,36.9906,112938.0
2019-10-24 11:25:00,42.24,42.33,42.23,42.33,59614.0,36.9993,37.0781,36.9906,37.0781,59614.0
2019-10-24 11:30:00,42.32,42.38,42.27,42.33,109001.0,37.0694,37.1219,37.0256,37.0781,109001.0
2019-10-24 11:35:00,42.33,42.33,42.2,42.2,75046.0,37.0781,37.0781,36.9643,36.9643,75046.0
2019-10-24 11:40:00,42.2,42.23,42.17,42.2,39227.0,36.9643,36.9906,36.938,36.9643,39227.0
2019-10-24 11:45:00,42.2,42.22,42.12,42.12,32429.0,36.9643,36.9818,36.8942,36.8942,32429.0
2019-10-24 11:50:00,42.12,42.16,42.08,42.09,50836.0,36.8942,36.9292,36.8592,36.8679,50836.0
2019-10-24 11:55:00,42.09,42.2,42.08,42.2,75652.0,36.8679,36.9643,36.8592,36.9643,75652.0
2019-10-24 12:00:00,42.2,42.21,42.01,42.03,67394.0,36.9643,36.973,36.7978,36.8154,67394.0
2019-10-24 12:05:00,42.02,42.07,41.98,42.02,81869.0,36.8066,36.8504,36.7716,36.8066,81869.0
2019-10-24 12:10:00,42.02,42.05,41.98,41.98,35953.0,36.8066,36.8329,36.7716,36.7716,35953.0
2019-10-24 12:15:00,41.98,42.0,41.92,41.94,50814.0,36.7716,36.7891,36.719,36.7365,50814.0
2019-10-24 12:20:00,41.95,41.96,41.91,41.93,28967.0,36.7453,36.754,36.7103,36.7278,28967.0
2019-10-24 12:25:00,41.93,42.03,41.93,42.02,25186.0,36.7278,36.8154,36.7278,36.8066,25186.0
2019-10-24 12:30:00,42.02,42.1,42.01,42.1,28283.0,36.8066,36.8767,36.7978,36.8767,28283.0
2019-10-24 12:35:00,42.11,42.13,42.0,42.05,38354.0,36.8854,36.903,36.7891,36.8329,38354.0
2019-10-24 12:40:00,42.05,42.06,42.0,42.05,30981.0,36.8329,36.8416,36.7891,36.8329,30981.0
2019-10-24 12:45:00,42.05,42.08,42.03,42.07,94328.0,36.8329,36.8592,36.8154,36.8504,94328.0
2019-10-24 12:50:00,42.07,42.07,42.0,42.01,39527.0,36.8504,36.8504,36.7891,36.7978,39527.0
2019-10-24 12:55:00,42.01,42.02,41.96,41.98,23308.0,36.7978,36.8066,36.754,36.7716,23308.0
2019-10-24 13:00:00,41.99,42.01,41.97,42.01,21525.0,36.7803,36.7978,36.7628,36.7978,21525.0
2019-10-24 13:05:00,42.01,42.06,41.99,42.0,54912.0,36.7978,36.8416,36.7803,36.7891,54912.0
2019-10-24 13:10:00,42.0,42.02,41.95,41.96,21245.0,36.7891,36.8066,36.7453,36.754,21245.0
2019-10-24 13:15:00,41.96,42.03,41.94,42.02,29341.0,36.754,36.8154,36.7365,36.8066,29341.0
2019-10-24 13:20:00,42.02,42.04,41.98,42.01,22413.0,36.8066,36.8241,36.7716,36.7978,22413.0
2019-10-24 13:25:00,42.01,42.11,42.01,42.09,22730.0,36.7978,36.8854,36.7978,36.8679,22730.0
2019-10-24 13:30:00,42.1,42.18,42.1,42.13,40689.0,36.8767,36.9468,36.8767,36.903,40689.0
2019-10-24 13:35:00,42.13,42.16,42.11,42.14,22795.0,36.903,36.9292,36.8854,36.9117,22795.0
2019-10-24 13:40:00,42.13,42.15,42.12,42.13,20726.0,36.903,36.9205,36.8942,36.903,20726.0
2019-10-24 13:45:00,42.13,42.14,42.08,42.1,37208.0,36.903,36.9117,36.8592,36.8767,37208.0
2019-10-24 13:50:00,42.11,42.11,42.05,42.06,30306.0,36.8854,36.8854,36.8329,36.8416,30306.0
2019-10-24 13:55:00,42.07,42.1,42.03,42.08,33429.0,36.8504,36.8767,36.8154,36.8592,33429.0
2019-10-24 14:00:00,42.09,42.12,42.03,42.08,52554.0,36.8679,36.8942,36.8154,36.8592,52554.0
2019-10-24 14:05:00,42.08,42.08,42.05,42.08,21162.0,36.8592,36.8592,36.8329,36.8592,21162.0
2019-10-24 14:10:00,42.09,42.12,42.06,42.1,58860.0,36.8679,36.8942,36.8416,36.8767,58860.0
2019-10-24 14:15:00,42.11,42.12,42.07,42.11,106456.0,36.8854,36.8942,36.8504,36.8854,106456.0
2019-10-24 14:20:00,42.11,42.13,42.05,42.08,67558.0,36.8854,36.903,36.8329,36.8592,67558.0
2019-10-24 14:25:00,42.07,42.13,42.07,42.12,48384.0,36.8504,36.903,36.8504,36.8942,48384.0
2019-10-24 14:30:00,42.12,42.17,42.11,42.17,46736.0,36.8942,36.938,36.8854,36.938,46736.0
2019-10-24 14:35:00,42.17,42.19,42.17,42.18,37440.0,36.938,36.9555,36.938,36.9468,37440.0
2019-10-24 14:40:00,42.17,42.24,42.17,42.22,56624.0,36.938,36.9993,36.938,36.9818,56624.0
2019-10-24 14:45:00,42.23,42.26,42.19,42.21,53951.0,36.9906,37.0168,36.9555,36.973,53951.0
2019-10-24 14:50:00,42.21,42.22,42.15,42.16,49956.0,36.973,36.9818,36.9205,36.9292,49956.0
2019-10-24 14:55:00,42.17,42.17,42.13,42.14,39542.0,36.938,36.938,36.903,36.9117,39542.0
2019-10-24 15:00:00,42.14,42.2,42.11,42.16,76614.0,36.9117,36.9643,36.8854,36.9292,76614.0
2019-10-24 15:05:00,42.16,42.19,42.14,42.15,63231.0,36.9292,36.9555,36.9117,36.9205,63231.0
2019-10-24 15:10:00,42.16,42.18,42.13,42.15,65951.0,36.9292,36.9468,36.903,36.9205,65951.0
2019-10-24 15:15:00,42.16,42.2,42.15,42.19,27996.0,36.9292,36.9643,36.9205,36.9555,27996.0
2019-10-24 15:20:00,42.2,42.25,42.18,42.25,87992.0,36.9643,37.0081,36.9468,37.0081,87992.0
2019-10-24 15:25:00,42.24,42.25,42.2,42.24,88517.0,36.9993,37.0081,36.9643,36.9993,88517.0
2019-10-24 15:30:00,42.24,42.28,42.23,42.26,46112.0,36.9993,37.0343,36.9906,37.0168,46112.0
2019-10-24 15:35:00,42.26,42.31,42.23,42.3,164361.0,37.0168,37.0606,36.9906,37.0519,164361.0
2019-10-24 15:40:00,42.31,42.32,42.29,42.29,68882.0,37.0606,37.0694,37.0431,37.0431,68882.0
2019-10-24 15:45:00,42.3,42.3,42.26,42.27,98446.0,37.0519,37.0519,37.0168,37.0256,98446.0
2019-10-24 15:50:00,42.27,42.31,42.25,42.31,132311.0,37.0256,37.0606,37.0081,37.0606,132311.0
2019-10-24 15:55:00,42.31,42.34,42.23,42.3,527920.0,37.0606,37.0869,36.9906,37.0519,527920.0
2019-10-25 09:30:00,42.29,42.54,42.2,42.3,135241.0,37.0431,37.2621,36.9643,37.0519,135241.0
2019-10-25 09:35:00,42.32,42.76,42.32,42.59,108190.0,37.0694,37.4548,37.0694,37.3059,108190.0
2019-10-25 09:40:00,42.61,42.85,42.61,42.81,95921.0,37.3234,37.5336,37.3234,37.4986,95921.0
2019-10-25 09:45:00,42.8,42.8,42.21,42.36,112101.0,37.4898,37.4898,36.973,37.1044,112101.0
2019-10-25 09:50:00,42.37,42.58,42.32,42.49,75588.0,37.1132,37.2971,37.0694,37.2183,75588.0
2019-10-25 09:55:00,42.47,42.59,42.42,42.52,48553.0,37.2008,37.3059,37.157,37.2446,48553.0
2019-10-25 10:00:00,42.52,42.52,42.42,42.51,47582.0,37.2446,37.2446,37.157,37.2358,47582.0
2019-10-25 10:05:00,42.52,42.64,42.39,42.41,72221.0,37.2446,37.3497,37.1307,37.1482,72221.0
2019-10-25 10:10:00,42.42,42.51,42.37,42.4,53758.0,37.157,37.2358,37.1132,37.1395,53758.0
2019-10-25 10:15:00,42.41,42.52,42.39,42.43,44881.0,37.1482,37.2446,37.1307,37.1657,44881.0
2019-10-25 10:20:00,42.44,42.5,42.41,42.42,43605.0,37.1745,37.2271,37.1482,37.157,43605.0
2019-10-25 10:25:00,42.43,42.47,42.37,42.46,63605.0,37.1657,37.2008,37.1132,37.192,63605.0
2019-10-25 10:30:00,42.47,42.56,42.46,42.5,28015.0,37.2008,37.2796,37.192,37.2271,28015.0
2019-10-25 10:35:00,42.5,42.73,42.5,42.71,52914.0,37.2271,37.4285,37.2271,37.411,52914.0
2019-10-25 10:40:00,42.72,42.74,42.57,42.62,64375.0,37.4198,37.4373,37.2884,37.3322,64375.0
2019-10-25 10:45:00,42.62,42.69,42.6,42.63,64690.0,37.3322,37.3935,37.3146,37.3409,64690.0
2019-10-25 10:50:00,42.62,42.71,42.61,42.66,22918.0,37.3322,37.411,37.3234,37.3672,22918.0
2019-10-25 10:55:00,42.66,42.7,42.62,42.65,38696.0,37.3672,37.4022,37.3322,37.3584,38696.0
2019-10-25 11:00:00,42.65,42.67,42.6,42.65,36676.0,37.3584,37.376,37.3146,37.3584,36676.0
2019-10-25 11:05:00,42.66,42.79,42.64,42.75,76079.0,37.3672,37.4811,37.3497,37.446,76079.0
2019-10-25 11:10:00,42.75,42.76,42.72,42.74,31567.0,37.446,37.4548,37.4198,37.4373,31567.0
2019-10-25 11:15:00,42.73,42.84,42.72,42.81,67958.0,37.4285,37.5249,37.4198,37.4986,67958.0
2019-10-25 11:20:00,42.81,42.9,42.8,42.85,78412.0,37.4986,37.5774,37.4898,37.5336,78412.0
2019-10-25 11:25:00,42.85,42.94,42.85,42.94,61329.0,37.5336,37.6125,37.5336,37.6125,61329.0
2019-10-25 11:30:00,42.95,42.96,42.83,42.88,95764.0,37.6212,37.63,37.5161,37.5599,95764.0
2019-10-25 11:35:00,42.88,42.93,42.84,42.91,74370.0,37.5599,37.6037,37.5249,37.5862,74370.0
2019-10-25 11:40:00,42.92,42.95,42.86,42.92,42097.0,37.5949,37.6212,37.5424,37.5949,42097.0
2019-10-25 11:45:00,42.92,42.92,42.78,42.8,38685.0,37.5949,37.5949,37.4723,37.4898,38685.0
2019-10-25 11:50:00,42.8,42.83,42.79,42.82,26395.0,37.4898,37.5161,37.4811,37.5074,26395.0
2019-10-25 11:55:00,42.82,42.87,42.82,42.84,28880.0,37.5074,37.5511,37.5074,37.5249,28880.0
2019-10-25 12:00:00,42.83,42.91,42.8,42.82,77686.0,37.5161,37.5862,37.4898,37.5074,77686.0
2019-10-25 12:05:00,42.82,42.82,42.71,42.75,60815.0,37.5074,37.5074,37.411,37.446,60815.0
2019-10-25 12:10:00,42.75,42.76,42.7,42.71,33013.0,37.446,37.4548,37.4022,37.411,33013.0
2019-10-25 12:15:00,42.71,42.77,42.68,42.77,31745.0,37.411,37.4636,37.3847,37.4636,31745.0
2019-10-25 12:20:00,42.77,42.78,42.65,42.68,43972.0,37.4636,37.4723,37.3584,37.3847,43972.0
2019-10-25 12:25:00,42.68,42.7,42.63,42.66,45766.0,37.3847,37.4022,37.3409,37.3672,45766.0
2019-10-25 12:30:00,42.66,42.67,42.61,42.66,34699.0,37.3672,37.376,37.3234,37.3672,34699.0
2019-10-25 12:35:00,42.66,42.68,42.57,42.57,57497.0,37.3672,37.3847,37.2884,37.2884,57497.0
2019-10-25 12:40:00,42.56,42.66,42.56,42.66,24150.0,37.2796,37.3672,37.2796,37.3672,24150.0
2019-10-25 12:45:00,42.65,42.69,42.64,42.67,53942.0,37.3584,37.3935,37.3497,37.376,53942.0
2019-10-25 12:50:00,42.66,42.68,42.66,42.67,27046.0,37.3672,37.3847,37.3672,37.376,27046.0
2019-10-25 12:55:00,42.67,42.68,42.64,42.65,16217.0,37.376,37.3847,37.3497,37.3584,16217.0
2019-10-25 13:00:00,42.65,42.8,42.65,42.8,23544.0,37.3584,37.4898,37.3584,37.4898,23544.0
2019-10-25 13:05:00,42.8,42.85,42.78,42.85,52372.0,37.4898,37.5336,37.4723,37.5336,52372.0
2019-10-25 13:10:00,42.84,42.85,42.76,42.79,29923.0,37.5249,37.5336,37.4548,37.4811,29923.0
2019-10-25 13:15:00,42.79,42.84,42.74,42.74,70899.0,37.4811,37.5249,37.4373,37.4373,70899.0
2019-10-25 13:20:00,42.74,42.8,42.74,42.8,20936.0,37.4373,37.4898,37.4373,37.4898,20936.0
2019-10-25 13:25:00,42.8,42.8,42.76,42.8,18495.0,37.4898,37.4898,37.4548,37.4898,18495.0
2019-10-25 13:30:00,42.8,42.8,42.74,42.78,42845.0,37.4898,37.4898,37.4373,37.4723,42845.0
2019-10-25 13:35:00,42.77,42.79,42.74,42.77,27594.0,37.4636,37.4811,37.4373,37.4636,27594.0
2019-10-25 13:40:00,42.77,42.79,42.73,42.74,51796.0,37.4636,37.4811,37.4285,37.4373,51796.0
2019-10-25 13:45:00,42.73,42.75,42.71,42.71,12703.0,37.4285,37.446,37.411,37.411,12703.0
2019-10-25 13:50:00,42.72,42.75,42.68,42.7,20291.0,37.4198,37.446,37.3847,37.4022,20291.0
2019-10-25 13:55:00,42.71,42.71,42.67,42.69,14978.0,37.411,37.411,37.376,37.3935,14978.0
2019-10-25 14:00:00,42.68,42.69,42.61,42.64,40852.0,37.3847,37.3935,37.3234,37.3497,40852.0
2019-10-25 14:05:00,42.64,42.69,42.63,42.68,22329.0,37.3497,37.3935,37.3409,37.3847,22329.0
2019-10-25 14:10:00,42.68,42.68,42.63,42.66,15586.0,37.3847,37.3847,37.3409,37.3672,15586.0
2019-10-25 14:15:00,42.66,42.71,42.66,42.68,36049.0,37.3672,37.411,37.3672,37.3847,36049.0
2019-10-25 14:20:00,42.67,42.68,42.64,42.68,31151.0,37.376,37.3847,37.3497,37.3847,31151.0
2019-10-25 14:25:00,42.69,42.72,42.68,42.7,24944.0,37.3935,37.4198,37.3847,37.4022,24944.0
2019-10-25 14:30:00,42.69,42.73,42.68,42.7,38964.0,37.3935,37.4285,37.3847,37.4022,38964.0
2019-10-25 14:35:00,42.7,42.71,42.64,42.64,37688.0,37.4022,37.411,37.3497,37.3497,37688.0
2019-10-25 14:40:00,42.63,42.67,42.63,42.64,15503.0,37.3409,37.376,37.3409,37.3497,15503.0
2019-10-25 14:45:00,42.63,42.69,42.63,42.65,16041.0,37.3409,37.3935,37.3409,37.3584,16041.0
2019-10-25 14:50:00,42.65,42.69,42.64,42.68,28116.0,37.3584,37.3935,37.3497,37.3847,28116.0
2019-10-25 14:55:00,42.68,42.69,42.64,42.66,19836.0,37.3847,37.3935,37.3497,37.3672,19836.0
2019-10-25 15:00:00,42.66,42.69,42.65,42.67,20125.0,37.3672,37.3935,37.3584,37.376,20125.0
2019-10-25 15:05:00,42.67,42.69,42.63,42.65,23275.0,37.376,37.3935,37.3409,37.3584,23275.0
2019-10-25 15:10:00,42.65,42.68,42.63,42.64,30158.0,37.3584,37.3847,37.3409,37.3497,30158.0
2019-10-25 15:15:00,42.64,42.66,42.6,42.61,43478.0,37.3497,37.3672,37.3146,37.3234,43478.0
2019-10-25 15:20:00,42.61,42.65,42.55,42.56,69858.0,37.3234,37.3584,37.2708,37.2796,69858.0
2019-10-25 15:25:00,42.57,42.6,42.54,42.57,50984.0,37.2884,37.3146,37.2621,37.2884,50984.0
2019-10-25 15:30:00,42.57,42.59,42.55,42.58,77981.0,37.2884,37.3059,37.2708,37.2971,77981.0
2019-10-25 15:35:00,42.58,42.61,42.57,42.59,102736.0,37.2971,37.3234,37.2884,37.3059,102736.0
2019-10-25 15:40:00,42.6,42.62,42.57,42.6,61503.0,37.3146,37.3322,37.2884,37.3146,61503.0
2019-10-25 15:45:00,42.59,42.6,42.51,42.51,136498.0,37.3059,37.3146,37.2358,37.2358,136498.0
2019-10-25 15:50:00,42.52,42.55,42.47,42.5,182617.0,37.2446,37.2708,37.2008,37.2271,182617.0
2019-10-25 15:55:00,42.5,42.53,42.47,42.52,330437.0,37.2271,37.2533,37.2008,37.2446,330437.0
2019-10-28 09:30:00,42.67,42.99,42.64,42.89,181262.0,37.376,37.6563,37.3497,37.5687,181262.0
2019-10-28 09:35:00,42.91,42.91,42.68,42.76,52079.0,37.5862,37.5862,37.3847,37.4548,52079.0
2019-10-28 09:40:00,42.79,42.81,42.64,42.68,34973.0,37.4811,37.4986,37.3497,37.3847,34973.0
2019-10-28 09:45:00,42.68,42.8,42.68,42.78,42516.0,37.3847,37.4898,37.3847,37.4723,42516.0
2019-10-28 09:50:00,42.78,42.8,42.64,42.71,46311.0,37.4723,37.4898,37.3497,37.411,46311.0
2019-10-28 09:55:00,42.71,42.81,42.68,42.71,70902.0,37.411,37.4986,37.3847,37.411,70902.0
2019-10-28 10:00:00,42.73,42.79,42.62,42.66,51670.0,37.4285,37.4811,37.3322,37.3672,51670.0
2019-10-28 10:05:00,42.65,42.75,42.63,42.74,24824.0,37.3584,37.446,37.3409,37.4373,24824.0
2019-10-28 10:10:00,42.73,42.81,42.72,42.73,36202.0,37.4285,37.4986,37.4198,37.4285,36202.0
2019-10-28 10:15:00,42.73,42.8,42.64,42.66,37966.0,37.4285,37.4898,37.3497,37.3672,37966.0
2019-10-28 10:20:00,42.65,42.75,42.64,42.74,37419.0,37.3584,37.446,37.3497,37.4373,37419.0
2019-10-28 10:25:00,42.74,42.76,42.65,42.66,37774.0,37.4373,37.4548,37.3584,37.3672,37774.0
2019-10-28 10:30:00,42.66,42.77,42.66,42.76,50482.0,37.3672,37.4636,37.3672,37.4548,50482.0
2019-10-28 10:35:00,42.76,42.81,42.68,42.69,33703.0,37.4548,37.4986,37.3847,37.3935,33703.0
2019-10-28 10:40:00,42.69,42.78,42.68,42.77,17946.0,37.3935,37.4723,37.3847,37.4636,17946.0
2019-10-28 10:45:00,42.77,42.77,42.69,42.73,23887.0,37.4636,37.4636,37.3935,37.4285,23887.0
2019-10-28 10:50:00,42.73,42.75,42.67,42.69,37062.0,37.4285,37.446,37.376,37.3935,37062.0
2019-10-28 10:55:00,42.7,42.74,42.67,42.67,24860.0,37.4022,37.4373,37.376,37.376,24860.0
2019-10-28 11:00:00,42.67,42.67,42.51,42.52,59024.0,37.376,37.376,37.2358,37.2446,59024.0
2019-10-28 11:05:00,42.52,42.54,42.43,42.54,49862.0,37.2446,37.2621,37.1657,37.2621,49862.0
2019-10-28 11:10:00,42.54,42.59,42.48,42.49,41011.0,37.2621,37.3059,37.2095,37.2183,41011.0
2019-10-28 11:15:00,42.48,42.49,42.42,42.44,58937.0,37.2095,37.2183,37.157,37.1745,58937.0
2019-10-28 11:20:00,42.43,42.5,42.41,42.48,38409.0,37.1657,37.2271,37.1482,37.2095,38409.0
2019-10-28 11:25:00,42.48,42.49,42.35,42.36,35473.0,37.2095,37.2183,37.0957,37.1044,35473.0
2019-10-28 11:30:00,42.35,42.41,42.31,42.4,46218.0,37.0957,37.1482,37.0606,37.1395,46218.0
2019-10-28 11:35:00,42.41,42.53,42.4,42.52,37203.0,37.1482,37.2533,37.1395,37.2446,37203.0
2019-10-28 11:40:00,42.53,42.53,42.47,42.51,39007.0,37.2533,37.2533,37.2008,37.2358,39007.0
2019-10-28 11:45:00,42.51,42.54,42.45,42.51,22671.0,37.2358,37.2621,37.1833,37.2358,22671.0
2019-10-28 11:50:00,42.51,42.53,42.44,42.45,23534.0,37.2358,37.2533,37.1745,37.1833,23534.0
2019-10-28 11:55:00,42.45,42.46,42.4,42.41,26613.0,37.1833,37.192,37.1395,37.1482,26613.0
2019-10-28 12:00:00,42.41,42.42,42.36,42.39,26368.0,37.1482,37.157,37.1044,37.1307,26368.0
2019-10-28 12:05:00,42.39,42.44,42.36,42.39,30546.0,37.1307,37.1745,37.1044,37.1307,30546.0
2019-10-28 12:10:00,42.39,42.49,42.39,42.49,24320.0,37.1307,37.2183,37.1307,37.2183,24320.0
2019-10-28 12:15:00,42.49,42.54,42.45,42.51,37930.0,37.2183,37.2621,37.1833,37.2358,37930.0
2019-10-28 12:20:00,42.5,42.51,42.44,42.48,26512.0,37.2271,37.2358,37.1745,37.2095,26512.0
2019-10-28 12:25:00,42.48,42.48,42.33,42.34,65107.0,37.2095,37.2095,37.0781,37.0869,65107.0
2019-10-28 12:30:00,42.34,42.36,42.28,42.3,41685.0,37.0869,37.1044,37.0343,37.0519,41685.0
2019-10-28 12:35:00,42.3,42.33,42.28,42.32,24102.0,37.0519,37.0781,37.0343,37.0694,24102.0
2019-10-28 12:40:00,42.32,42.39,42.3,42.39,56953.0,37.0694,37.1307,37.0519,37.1307,56953.0
2019-10-28 12:45:00,42.38,42.4,42.31,42.33,26798.0,37.1219,37.1395,37.0606,37.0781,26798.0
2019-10-28 12:50:00,42.33,42.38,42.31,42.38,20970.0,37.0781,37.1219,37.0606,37.1219,20970.0
2019-10-28 12:55:00,42.38,42.39,42.36,42.36,18574.0,37.1219,37.1307,37.1044,37.1044,18574.0
2019-10-28 13:00:00,42.37,42.45,42.36,42.44,111398.0,37.1132,37.1833,37.1044,37.1745,111398.0
2019-10-28 13:05:00,42.44,42.46,42.43,42.44,48594.0,37.1745,37.192,37.1657,37.1745,48594.0
2019-10-28 13:10:00,42.44,42.46,42.39,42.41,38263.0,37.1745,37.192,37.1307,37.1482,38263.0
2019-10-28 13:15:00,42.4,42.41,42.39,42.39,19634.0,37.1395,37.1482,37.1307,37.1307,19634.0
2019-10-28 13:20:00,42.4,42.41,42.34,42.35,27678.0,37.1395,37.1482,37.0869,37.0957,27678.0
2019-10-28 13:25:00,42.34,42.42,42.34,42.41,48543.0,37.0869,37.157,37.0869,37.1482,48543.0
2019-10-28 13:30:00,42.41,42.44,42.4,42.42,26477.0,37.1482,37.1745,37.1395,37.157,26477.0
2019-10-28 13:35:00,42.42,42.42,42.36,42.4,19842.0,37.157,37.157,37.1044,37.1395,19842.0
2019-10-28 13:40:00,42.4,42.4,42.33,42.39,27558.0,37.1395,37.1395,37.0781,37.1307,27558.0
2019-10-28 13:45:00,42.39,42.45,42.37,42.43,20025.0,37.1307,37.1833,37.1132,37.1657,20025.0
2019-10-28 13:50:00,42.43,42.43,42.37,42.38,16684.0,37.1657,37.1657,37.1132,37.1219,16684.0
2019-10-28 13:55:00,42.38,42.41,42.34,42.41,48732.0,37.1219,37.1482,37.0869,37.1482,48732.0
2019-10-28 14:00:00,42.41,42.44,42.4,42.44,21201.0,37.1482,37.1745,37.1395,37.1745,21201.0
2019-10-28 14:05:00,42.44,42.55,42.44,42.54,35827.0,37.1745,37.2708,37.1745,37.2621,35827.0
2019-10-28 14:10:00,42.55,42.58,42.51,42.57,25111.0,37.2708,37.2971,37.2358,37.2884,25111.0
2019-10-28 14:15:00,42.57,42.57,42.53,42.55,34933.0,37.2884,37.2884,37.2533,37.2708,34933.0
2019-10-28 14:20:00,42.56,42.62,42.56,42.62,28859.0,37.2796,37.3322,37.2796,37.3322,28859.0
2019-10-28 14:25:00,42.62,42.65,42.57,42.58,28177.0,37.3322,37.3584,37.2884,37.2971,28177.0
2019-10-28 14:30:00,42.58,42.58,42.48,42.51,37005.0,37.2971,37.2971,37.2095,37.2358,37005.0
2019-10-28 14:35:00,42.51,42.54,42.5,42.53,19962.0,37.2358,37.2621,37.2271,37.2533,19962.0
2019-10-28 14:40:00,42.52,42.58,42.52,42.58,19635.0,37.2446,37.2971,37.2446,37.2971,19635.0
2019-10-28 14:45:00,42.58,42.58,42.52,42.53,32136.0,37.2971,37.2971,37.2446,37.2533,32136.0
2019-10-28 14:50:00,42.52,42.53,42.47,42.47,37682.0,37.2446,37.2533,37.2008,37.2008,37682.0
2019-10-28 14:55:00,42.47,42.49,42.46,42.46,23942.0,37.2008,37.2183,37.192,37.192,23942.0
2019-10-28 15:00:00,42.46,42.47,42.42,42.43,22772.0,37.192,37.2008,37.157,37.1657,22772.0
2019-10-28 15:05:00,42.43,42.46,42.41,42.42,20409.0,37.1657,37.192,37.1482,37.157,20409.0
2019-10-28 15:10:00,42.42,42.48,42.41,42.46,36064.0,37.157,37.2095,37.1482,37.192,36064.0
2019-10-28 15:15:00,42.46,42.47,42.44,42.46,20012.0,37.192,37.2008,37.1745,37.192,20012.0
2019-10-28 15:20:00,42.45,42.46,42.41,42.42,29763.0,37.1833,37.192,37.1482,37.157,29763.0
2019-10-28 15:25:00,42.42,42.43,42.37,42.43,57808.0,37.157,37.1657,37.1132,37.1657,57808.0
2019-10-28 15:30:00,42.43,42.49,42.4,42.47,43079.0,37.1657,37.2183,37.1395,37.2008,43079.0
2019-10-28 15:35:00,42.47,42.51,42.46,42.48,49370.0,37.2008,37.2358,37.192,37.2095,49370.0
2019-10-28 15:40:00,42.49,42.51,42.41,42.41,54486.0,37.2183,37.2358,37.1482,37.1482,54486.0
2019-10-28 15:45:00,42.41,42.42,42.34,42.36,62111.0,37.1482,37.157,37.0869,37.1044,62111.0
2019-10-28 15:50:00,42.36,42.42,42.36,42.4,108799.0,37.1044,37.157,37.1044,37.1395,108799.0
2019-10-28 15:55:00,42.4,42.4,42.26,42.28,314159.0,37.1395,37.1395,37.0168,37.0343,314159.0
2019-10-29 09:30:00,42.0,42.1,41.53,41.64,190167.0,36.7891,36.8767,36.3774,36.4738,190167.0
2019-10-29 09:35:00,41.63,41.81,41.57,41.81,52893.0,36.465,36.6227,36.4124,36.6227,52893.0
2019-10-29 09:40:00,41.8,41.93,41.75,41.89,50084.0,36.6139,36.7278,36.5701,36.6927,50084.0
2019-10-29 09:45:00,41.91,42.04,41.87,42.04,123550.0,36.7103,36.8241,36.6752,36.8241,123550.0
2019-10-29 09:50:00,42.05,42.12,41.96,41.97,54818.0,36.8329,36.8942,36.754,36.7628,54818.0
2019-10-29 09:55:00,41.96,41.96,41.85,41.88,53815.0,36.754,36.754,36.6577,36.684,53815.0
2019-10-29 10:00:00,41.88,41.94,41.87,41.88,42878.0,36.684,36.7365,36.6752,36.684,42878.0
2019-10-29 10:05:00,41.88,42.06,41.82,42.02,66378.0,36.684,36.8416,36.6314,36.8066,66378.0
2019-10-29 10:10:00,42.01,42.07,41.97,42.01,41490.0,36.7978,36.8504,36.7628,36.7978,41490.0
2019-10-29 10:15:00,42.0,42.08,41.98,42.02,78275.0,36.7891,36.8592,36.7716,36.8066,78275.0
2019-10-29 10:20:00,42.02,42.11,41.96,42.11,94202.0,36.8066,36.8854,36.754,36.8854,94202.0
2019-10-29 10:25:00,42.11,42.15,42.08,42.13,40812.0,36.8854,36.9205,36.8592,36.903,40812.0
2019-10-29 10:30:00,42.13,42.13,42.06,42.07,27771.0,36.903,36.903,36.8416,36.8504,27771.0
2019-10-29 10:35:00,42.06,42.09,42.02,42.02,29869.0,36.8416,36.8679,36.8066,36.8066,29869.0
2019-10-29 10:40:00,42.01,42.1,41.95,42.08,65111.0,36.7978,36.8767,36.7453,36.8592,65111.0
2019-10-29 10:45:00,42.08,42.12,42.04,42.09,62409.0,36.8592,36.8942,36.8241,36.8679,62409.0
2019-10-29 10:50:00,42.1,42.16,42.06,42.16,59719.0,36.8767,36.9292,36.8416,36.9292,59719.0
2019-10-29 10:55:00,42.15,42.23,42.13,42.2,65691.0,36.9205,36.9906,36.903,36.9643,65691.0
2019-10-29 11:00:00,42.21,42.26,42.16,42.19,66591.0,36.973,37.0168,36.9292,36.9555,66591.0
2019-10-29 11:05:00,42.19,42.32,42.18,42.29,46290.0,36.9555,37.0694,36.9468,37.0431,46290.0
2019-10-29 11:10:00,42.29,42.31,42.23,42.26,56285.0,37.0431,37.0606,36.9906,37.0168,56285.0
2019-10-29 11:15:00,42.27,42.32,42.18,42.19,51287.0,37.0256,37.0694,36.9468,36.9555,51287.0
2019-10-29 11:20:00,42.19,42.23,42.17,42.18,110079.0,36.9555,36.9906,36.938,36.9468,110079.0
2019-10-29 11:25:00,42.18,42.32,42.17,42.3,64644.0,36.9468,37.0694,36.938,37.0519,64644.0
2019-10-29 11:30:00,42.3,42.31,42.24,42.25,24376.0,37.0519,37.0606,36.9993,37.0081,24376.0
2019-10-29 11:35:00,42.25,42.25,42.19,42.22,33988.0,37.0081,37.0081,36.9555,36.9818,33988.0
2019-10-29 11:40:00,42.21,42.23,42.14,42.23,29681.0,36.973,36.9906,36.9117,36.9906,29681.0
2019-10-29 11:45:00,42.23,42.31,42.22,42.31,36364.0,36.9906,37.0606,36.9818,37.0606,36364.0
2019-10-29 11:50:00,42.31,42.36,42.3,42.32,42231.0,37.0606,37.1044,37.0519,37.0694,42231.0
2019-10-29 11:55:00,42.32,42.34,42.23,42.26,72452.0,37.0694,37.0869,36.9906,37.0168,72452.0
2019-10-29 12:00:00,42.25,42.31,42.2,42.2,31360.0,37.0081,37.0606,36.9643,36.9643,31360.0
2019-10-29 12:05:00,42.21,42.28,42.17,42.27,34333.0,36.973,37.0343,36.938,37.0256,34333.0
2019-10-29 12:10:00,42.27,42.42,42.26,42.36,38122.0,37.0256,37.157,37.0168,37.1044,38122.0
2019-10-29 12:15:00,42.37,42.4,42.34,42.38,67738.0,37.1132,37.1395,37.0869,37.1219,67738.0
2019-10-29 12:20:00,42.37,42.39,42.32,42.36,35840.0,37.1132,37.1307,37.0694,37.1044,35840.0
2019-10-29 12:25:00,42.37,42.4,42.36,42.4,160485.0,37.1132,37.1395,37.1044,37.1395,160485.0
2019-10-29 12:30:00,42.41,42.42,42.35,42.36,53092.0,37.1482,37.157,37.0957,37.1044,53092.0
2019-10-29 12:35:00,42.37,42.5,42.36,42.48,71617.0,37.1132,37.2271,37.1044,37.2095,71617.0
2019-10-29 12:40:00,42.48,42.51,42.44,42.49,61936.0,37.2095,37.2358,37.1745,37.2183,61936.0
2019-10-29 12:45:00,42.49,42.53,42.46,42.47,71191.0,37.2183,37.2533,37.192,37.2008,71191.0
2019-10-29 12:50:00,42.48,42.53,42.44,42.5,87694.0,37.2095,37.2533,37.1745,37.2271,87694.0
2019-10-29 12:55:00,42.5,42.5,42.42,42.45,33087.0,37.2271,37.2271,37.157,37.1833,33087.0
2019-10-29 13:00:00,42.45,42.45,42.34,42.36,29280.0,37.1833,37.1833,37.0869,37.1044,29280.0
2019-10-29 13:05:00,42.36,42.36,42.3,42.31,22677.0,37.1044,37.1044,37.0519,37.0606,22677.0
2019-10-29 13:10:00,42.31,42.33,42.27,42.32,29142.0,37.0606,37.0781,37.0256,37.0694,29142.0
2019-10-29 13:15:00,42.32,42.35,42.27,42.3,27421.0,37.0694,37.0957,37.0256,37.0519,27421.0
2019-10-29 13:20:00,42.3,42.36,42.29,42.36,65571.0,37.0519,37.1044,37.0431,37.1044,65571.0
2019-10-29 13:25:00,42.37,42.41,42.34,42.41,87689.0,37.1132,37.1482,37.0869,37.1482,87689.0
2019-10-29 13:30:00,42.41,42.52,42.4,42.51,30457.0,37.1482,37.2446,37.1395,37.2358,30457.0
2019-10-29 13:35:00,42.5,42.56,42.49,42.53,32331.0,37.2271,37.2796,37.2183,37.2533,32331.0
2019-10-29 13:40:00,42.52,42.58,42.5,42.58,45797.0,37.2446,37.2971,37.2271,37.2971,45797.0
2019-10-29 13:45:00,42.58,42.6,42.51,42.51,36230.0,37.2971,37.3146,37.2358,37.2358,36230.0
2019-10-29 13:50:00,42.51,42.58,42.5,42.57,29986.0,37.2358,37.2971,37.2271,37.2884,29986.0
2019-10-29 13:55:00,42.58,42.59,42.53,42.56,19276.0,37.2971,37.3059,37.2533,37.2796,19276.0
2019-10-29 14:00:00,42.56,42.56,42.49,42.52,33368.0,37.2796,37.2796,37.2183,37.2446,33368.0
2019-10-29 14:05:00,42.52,42.53,42.42,42.44,47335.0,37.2446,37.2533,37.157,37.1745,47335.0
2019-10-29 14:10:00,42.44,42.49,42.41,42.46,31645.0,37.1745,37.2183,37.1482,37.192,31645.0
2019-10-29 14:15:00,42.46,42.5,42.46,42.49,21805.0,37.192,37.2271,37.192,37.2183,21805.0
2019-10-29 14:20:00,42.48,42.49,42.45,42.47,16124.0,37.2095,37.2183,37.1833,37.2008,16124.0
2019-10-29 14:25:00,42.46,42.46,42.42,42.44,33905.0,37.192,37.192,37.157,37.1745,33905.0
2019-10-29 14:30:00,42.43,42.47,42.42,42.43,25198.0,37.1657,37.2008,37.157,37.1657,25198.0
2019-10-29 14:35:00,42.44,42.44,42.4,42.42,25661.0,37.1745,37.1745,37.1395,37.157,25661.0
2019-10-29 14:40:00,42.41,42.46,42.4,42.41,26405.0,37.1482,37.192,37.1395,37.1482,26405.0
2019-10-29 14:45:00,42.41,42.46,42.4,42.46,29427.0,37.1482,37.192,37.1395,37.192,29427.0
2019-10-29 14:50:00,42.45,42.48,42.42,42.43,70122.0,37.1833,37.2095,37.157,37.1657,70122.0
2019-10-29 14:55:00,42.43,42.44,42.39,42.41,43089.0,37.1657,37.1745,37.1307,37.1482,43089.0
2019-10-29 15:00:00,42.41,42.47,42.39,42.46,33684.0,37.1482,37.2008,37.1307,37.192,33684.0
2019-10-29 15:05:00,42.46,42.49,42.43,42.48,28879.0,37.192,37.2183,37.1657,37.2095,28879.0
2019-10-29 15:10:00,42.48,42.51,42.46,42.48,83638.0,37.2095,37.2358,37.192,37.2095,83638.0
2019-10-29 15:15:00,42.48,42.5,42.46,42.48,72491.0,37.2095,37.2271,37.192,37.2095,72491.0
2019-10-29 15:20:00,42.5,42.5,42.45,42.46,59043.0,37.2271,37.2271,37.1833,37.192,59043.0
2019-10-29 15:25:00,42.45,42.47,42.42,42.45,44809.0,37.1833,37.2008,37.157,37.1833,44809.0
2019-10-29 15:30:00,42.45,42.46,42.39,42.42,51683.0,37.1833,37.192,37.1307,37.157,51683.0
2019-10-29 15:35:00,42.42,42.47,42.41,42.45,48224.0,37.157,37.2008,37.1482,37.1833,48224.0
2019-10-29 15:40:00,42.45,42.46,42.36,42.37,99252.0,37.1833,37.192,37.1044,37.1132,99252.0
2019-10-29 15:45:00,42.37,42.41,42.35,42.38,72414.0,37.1132,37.1482,37.0957,37.1219,72414.0
2019-10-29 15:50:00,42.39,42.4,42.34,42.34,117194.0,37.1307,37.1395,37.0869,37.0869,117194.0
2019-10-29 15:55:00,42.34,42.35,42.22,42.31,435850.0,37.0869,37.0957,36.9818,37.0606,435850.0
2019-10-30 09:30:00,42.33,42.38,42.16,42.29,97752.0,37.0781,37.1219,36.9292,37.0431,97752.0
2019-10-30 09:35:00,42.26,42.37,42.2,42.33,75266.0,37.0168,37.1132,36.9643,37.0781,75266.0
2019-10-30 09:40:00,42.33,42.35,42.23,42.26,42880.0,37.0781,37.0957,36.9906,37.0168,42880.0
2019-10-30 09:45:00,42.26,42.29,42.21,42.22,66519.0,37.0168,37.0431,36.973,36.9818,66519.0
2019-10-30 09:50:00,42.21,42.3,42.19,42.26,41745.0,36.973,37.0519,36.9555,37.0168,41745.0
2019-10-30 09:55:00,42.26,42.3,42.22,42.24,43483.0,37.0168,37.0519,36.9818,36.9993,43483.0
2019-10-30 10:00:00,42.23,42.24,41.92,42.02,147487.0,36.9906,36.9993,36.719,36.8066,147487.0
2019-10-30 10:05:00,42.05,42.24,42.0,42.21,47156.0,36.8329,36.9993,36.7891,36.973,47156.0
2019-10-30 10:10:00,42.22,42.32,42.18,42.28,44371.0,36.9818,37.0694,36.9468,37.0343,44371.0
2019-10-30 10:15:00,42.29,42.29,42.17,42.26,59143.0,37.0431,37.0431,36.938,37.0168,59143.0
2019-10-30 10:20:00,42.26,42.31,42.25,42.3,43988.0,37.0168,37.0606,37.0081,37.0519,43988.0
2019-10-30 10:25:00,42.3,42.32,42.18,42.22,53292.0,37.0519,37.0694,36.9468,36.9818,53292.0
2019-10-30 10:30:00,42.23,42.25,42.03,42.17,45358.0,36.9906,37.0081,36.8154,36.938,45358.0
2019-10-30 10:35:00,42.17,42.24,42.14,42.19,26500.0,36.938,36.9993,36.9117,36.9555,26500.0
2019-10-30 10:40:00,42.18,42.22,42.12,42.15,49117.0,36.9468,36.9818,36.8942,36.9205,49117.0
2019-10-30 10:45:00,42.14,42.17,42.09,42.12,36854.0,36.9117,36.938,36.8679,36.8942,36854.0
2019-10-30 10:50:00,42.11,42.15,42.11,42.12,43683.0,36.8854,36.9205,36.8854,36.8942,43683.0
2019-10-30 10:55:00,42.13,42.13,41.98,42.0,66840.0,36.903,36.903,36.7716,36.7891,66840.0
2019-10-30 11:00:00,42.0,42.0,41.85,41.86,51922.0,36.7891,36.7891,36.6577,36.6665,51922.0
2019-10-30 11:05:00,41.87,41.92,41.84,41.88,42687.0,36.6752,36.719,36.6489,36.684,42687.0
2019-10-30 11:10:00,41.88,41.91,41.85,41.88,65526.0,36.684,36.7103,36.6577,36.684,65526.0
2019-10-30 11:15:00,41.88,41.93,41.83,41.89,91083.0,36.684,36.7278,36.6402,36.6927,91083.0
2019-10-30 11:20:00,41.9,42.0,41.87,41.98,141650.0,36.7015,36.7891,36.6752,36.7716,141650.0
2019-10-30 11:25:00,41.98,42.02,41.93,41.98,137217.0,36.7716,36.8066,36.7278,36.7716,137217.0
2019-10-30 11:30:00,41.98,42.01,41.93,41.97,161922.0,36.7716,36.7978,36.7278,36.7628,161922.0
2019-10-30 11:35:00,41.97,42.02,41.97,42.02,128160.0,36.7628,36.8066,36.7628,36.8066,128160.0
2019-10-30 11:40:00,42.01,42.02,41.93,41.98,92114.0,36.7978,36.8066,36.7278,36.7716,92114.0
2019-10-30 11:45:00,41.97,42.0,41.81,41.85,181459.0,36.7628,36.7891,36.6227,36.6577,181459.0
2019-10-30 11:50:00,41.85,41.88,41.82,41.84,29400.0,36.6577,36.684,36.6314,36.6489,29400.0
2019-10-30 11:55:00,41.84,41.85,41.68,41.69,70465.0,36.6489,36.6577,36.5088,36.5175,70465.0
2019-10-30 12:00:00,41.7,41.71,41.61,41.64,200738.0,36.5263,36.5351,36.4475,36.4738,200738.0
2019-10-30 12:05:00,41.65,41.75,41.64,41.75,31632.0,36.4825,36.5701,36.4738,36.5701,31632.0
2019-10-30 12:10:00,41.75,41.77,41.72,41.75,21161.0,36.5701,36.5876,36.5438,36.5701,21161.0
2019-10-30 12:15:00,41.74,41.75,41.64,41.65,15567.0,36.5613,36.5701,36.4738,36.4825,15567.0
2019-10-30 12:20:00,41.65,41.67,41.6,41.61,22764.0,36.4825,36.5,36.4387,36.4475,22764.0
2019-10-30 12:25:00,41.61,41.64,41.57,41.63,25649.0,36.4475,36.4738,36.4124,36.465,25649.0
2019-10-30 12:30:00,41.63,41.66,41.59,41.64,23280.0,36.465,36.4913,36.43,36.4738,23280.0
2019-10-30 12:35:00,41.65,41.65,41.54,41.54,25021.0,36.4825,36.4825,36.3862,36.3862,25021.0
2019-10-30 12:40:00,41.55,41.57,41.52,41.52,22773.0,36.3949,36.4124,36.3686,36.3686,22773.0
2019-10-30 12:45:00,41.52,41.55,41.44,41.45,41957.0,36.3686,36.3949,36.2986,36.3073,41957.0
2019-10-30 12:50:00,41.45,41.55,41.44,41.54,16198.0,36.3073,36.3949,36.2986,36.3862,16198.0
2019-10-30 12:55:00,41.55,41.64,41.54,41.63,15691.0,36.3949,36.4738,36.3862,36.465,15691.0
2019-10-30 13:00:00,41.63,41.7,41.61,41.66,17829.0,36.465,36.5263,36.4475,36.4913,17829.0
2019-10-30 13:05:00,41.67,41.67,41.6,41.63,18228.0,36.5,36.5,36.4387,36.465,18228.0
2019-10-30 13:10:00,41.62,41.63,41.52,41.53,27225.0,36.4562,36.465,36.3686,36.3774,27225.0
2019-10-30 13:15:00,41.53,41.55,41.49,41.49,25018.0,36.3774,36.3949,36.3424,36.3424,25018.0
2019-10-30 13:20:00,41.5,41.52,41.48,41.49,17665.0,36.3511,36.3686,36.3336,36.3424,17665.0
2019-10-30 13:25:00,41.48,41.52,41.46,41.51,30419.0,36.3336,36.3686,36.3161,36.3599,30419.0
2019-10-30 13:30:00,41.5,41.53,41.47,41.52,43779.0,36.3511,36.3774,36.3248,36.3686,43779.0
2019-10-30 13:35:00,41.52,41.52,41.45,41.49,57329.0,36.3686,36.3686,36.3073,36.3424,57329.0
2019-10-30 13:40:00,41.48,41.5,41.47,41.49,16714.0,36.3336,36.3511,36.3248,36.3424,16714.0
2019-10-30 13:45:00,41.48,41.5,41.38,41.39,42167.0,36.3336,36.3511,36.246,36.2548,42167.0
2019-10-30 13:50:00,41.4,41.42,41.38,41.41,54784.0,36.2635,36.281,36.246,36.2723,54784.0
2019-10-30 13:55:00,41.41,41.44,41.36,41.38,63632.0,36.2723,36.2986,36.2285,36.246,63632.0
2019-10-30 14:00:00,41.35,41.41,41.3,41.31,53334.0,36.2197,36.2723,36.1759,36.1847,53334.0
2019-10-30 14:05:00,41.31,41.31,41.22,41.26,109062.0,36.1847,36.1847,36.1059,36.1409,109062.0
2019-10-30 14:10:00,41.25,41.33,41.25,41.28,32434.0,36.1321,36.2022,36.1321,36.1584,32434.0
2019-10-30 14:15:00,41.29,41.37,41.29,41.33,42489.0,36.1672,36.2373,36.1672,36.2022,42489.0
2019-10-30 14:20:00,41.34,41.4,41.33,41.37,21937.0,36.211,36.2635,36.2022,36.2373,21937.0
2019-10-30 14:25:00,41.37,41.41,41.35,41.4,22016.0,36.2373,36.2723,36.2197,36.2635,22016.0
2019-10-30 14:30:00,41.4,41.41,41.29,41.29,21149.0,36.2635,36.2723,36.1672,36.1672,21149.0
2019-10-30 14:35:00,41.3,41.32,41.24,41.27,46622.0,36.1759,36.1935,36.1234,36.1497,46622.0
2019-10-30 14:40:00,41.27,41.28,41.22,41.23,55315.0,36.1497,36.1584,36.1059,36.1146,55315.0
2019-10-30 14:45:00,41.24,41.29,41.18,41.28,64814.0,36.1234,36.1672,36.0708,36.1584,64814.0
2019-10-30 14:50:00,41.28,41.39,41.27,41.38,47930.0,36.1584,36.2548,36.1497,36.246,47930.0
2019-10-30 14:55:00,41.38,41.47,41.38,41.42,57168.0,36.246,36.3248,36.246,36.281,57168.0
2019-10-30 15:00:00,41.42,41.48,41.41,41.44,49226.0,36.281,36.3336,36.2723,36.2986,49226.0
2019-10-30 15:05:00,41.44,41.46,41.38,41.4,27007.0,36.2986,36.3161,36.246,36.2635,27007.0
2019-10-30 15:10:00,41.4,41.43,41.37,41.37,25519.0,36.2635,36.2898,36.2373,36.2373,25519.0
2019-10-30 15:15:00,41.38,41.39,41.33,41.34,31288.0,36.246,36.2548,36.2022,36.211,31288.0
2019-10-30 15:20:00,41.34,41.39,41.31,41.38,44729.0,36.211,36.2548,36.1847,36.246,44729.0
2019-10-30 15:25:00,41.38,41.4,41.33,41.39,32979.0,36.246,36.2635,36.2022,36.2548,32979.0
2019-10-30 15:30:00,41.38,41.43,41.37,41.41,48723.0,36.246,36.2898,36.2373,36.2723,48723.0
2019-10-30 15:35:00,41.4,41.4,41.33,41.34,62264.0,36.2635,36.2635,36.2022,36.211,62264.0
2019-10-30 15:40:00,41.34,41.36,41.28,41.3,59514.0,36.211,36.2285,36.1584,36.1759,59514.0
2019-10-30 15:45:00,41.29,41.29,41.23,41.23,78368.0,36.1672,36.1672,36.1146,36.1146,78368.0
2019-10-30 15:50:00,41.23,41.34,41.23,41.34,125852.0,36.1146,36.211,36.1146,36.211,125852.0
2019-10-30 15:55:00,41.33,41.38,41.3,41.36,281903.0,36.2022,36.246,36.1759,36.2285,281903.0
2019-10-31 09:30:00,41.23,41.32,41.13,41.21,107990.0,36.1146,36.1935,36.027,36.0971,107990.0
2019-10-31 09:35:00,41.23,41.29,41.12,41.15,32552.0,36.1146,36.1672,36.0183,36.0445,32552.0
2019-10-31 09:40:00,41.15,41.19,40.89,40.9,91009.0,36.0445,36.0796,35.8168,35.8256,91009.0
2019-10-31 09:45:00,40.9,40.98,40.82,40.93,200172.0,35.8256,35.8956,35.7555,35.8518,200172.0
2019-10-31 09:50:00,40.92,40.98,40.87,40.93,44544.0,35.8431,35.8956,35.7993,35.8518,44544.0
2019-10-31 09:55:00,40.94,40.96,40.86,40.9,59154.0,35.8606,35.8781,35.7905,35.8256,59154.0
2019-10-31 10:00:00,40.88,40.89,40.8,40.81,77688.0,35.808,35.8168,35.738,35.7467,77688.0
2019-10-31 10:05:00,40.81,40.83,40.63,40.64,103905.0,35.7467,35.7642,35.5891,35.5978,103905.0
2019-10-31 10:10:00,40.63,40.68,40.52,40.52,73943.0,35.5891,35.6329,35.4927,35.4927,73943.0
2019-10-31 10:15:00,40.53,40.58,40.52,40.55,61531.0,35.5015,35.5453,35.4927,35.519,61531.0
2019-10-31 10:20:00,40.55,40.56,40.35,40.36,152270.0,35.519,35.5277,35.3438,35.3526,152270.0
2019-10-31 10:25:00,40.36,40.38,40.21,40.24,181572.0,35.3526,35.3701,35.2212,35.2474,181572.0
2019-10-31 10:30:00,40.24,40.27,40.12,40.18,161943.0,35.2474,35.2737,35.1423,35.1949,161943.0
2019-10-31 10:35:00,40.18,40.24,40.11,40.21,127651.0,35.1949,35.2474,35.1336,35.2212,127651.0
2019-10-31 10:40:00,40.21,40.39,40.2,40.38,126587.0,35.2212,35.3788,35.2124,35.3701,126587.0
2019-10-31 10:45:00,40.39,40.42,40.33,40.38,72128.0,35.3788,35.4051,35.3263,35.3701,72128.0
2019-10-31 10:50:00,40.38,40.41,40.31,40.32,139171.0,35.3701,35.3964,35.3088,35.3175,139171.0
2019-10-31 10:55:00,40.33,40.37,40.3,40.32,84287.0,35.3263,35.3613,35.3,35.3175,84287.0
2019-10-31 11:00:00,40.31,40.55,40.31,40.46,117112.0,35.3088,35.519,35.3088,35.4402,117112.0
2019-10-31 11:05:00,40.46,40.48,40.39,40.46,42702.0,35.4402,35.4577,35.3788,35.4402,42702.0
2019-10-31 11:10:00,40.46,40.53,40.45,40.52,80613.0,35.4402,35.5015,35.4314,35.4927,80613.0
2019-10-31 11:15:00,40.52,40.6,40.5,40.52,83473.0,35.4927,35.5628,35.4752,35.4927,83473.0
2019-10-31 11:20:00,40.52,40.53,40.47,40.48,72346.0,35.4927,35.5015,35.4489,35.4577,72346.0
2019-10-31 11:25:00,40.49,40.52,40.44,40.45,46426.0,35.4664,35.4927,35.4226,35.4314,46426.0
2019-10-31 11:30:00,40.44,40.45,40.4,40.44,48369.0,35.4226,35.4314,35.3876,35.4226,48369.0
2019-10-31 11:35:00,40.44,40.51,40.41,40.51,46467.0,35.4226,35.484,35.3964,35.484,46467.0
2019-10-31 11:40:00,40.51,40.72,40.5,40.68,67324.0,35.484,35.6679,35.4752,35.6329,67324.0
2019-10-31 11:45:00,40.68,40.78,40.62,40.68,96247.0,35.6329,35.7205,35.5803,35.6329,96247.0
2019-10-31 11:50:00,40.68,40.78,40.68,40.78,42577.0,35.6329,35.7205,35.6329,35.7205,42577.0
2019-10-31 11:55:00,40.77,40.83,40.7,40.75,67876.0,35.7117,35.7642,35.6504,35.6942,67876.0
2019-10-31 12:00:00,40.75,40.77,40.66,40.67,93437.0,35.6942,35.7117,35.6153,35.6241,93437.0
2019-10-31 12:05:00,40.68,40.77,40.66,40.77,43275.0,35.6329,35.7117,35.6153,35.7117,43275.0
2019-10-31 12:10:00,40.77,40.78,40.7,40.73,52503.0,35.7117,35.7205,35.6504,35.6767,52503.0
2019-10-31 12:15:00,40.73,40.73,40.64,40.68,68734.0,35.6767,35.6767,35.5978,35.6329,68734.0
2019-10-31 12:20:00,40.68,40.69,40.56,40.61,78203.0,35.6329,35.6416,35.5277,35.5715,78203.0
2019-10-31 12:25:00,40.62,40.64,40.57,40.57,47941.0,35.5803,35.5978,35.5365,35.5365,47941.0
2019-10-31 12:30:00,40.57,40.6,40.53,40.54,30031.0,35.5365,35.5628,35.5015,35.5102,30031.0
2019-10-31 12:35:00,40.55,40.61,40.54,40.54,30544.0,35.519,35.5715,35.5102,35.5102,30544.0
2019-10-31 12:40:00,40.54,40.55,40.47,40.51,64017.0,35.5102,35.519,35.4489,35.484,64017.0
2019-10-31 12:45:00,40.51,40.53,40.47,40.51,59345.0,35.484,35.5015,35.4489,35.484,59345.0
2019-10-31 12:50:00,40.51,40.51,40.46,40.46,51499.0,35.484,35.484,35.4402,35.4402,51499.0
2019-10-31 12:55:00,40.46,40.48,40.42,40.46,58041.0,35.4402,35.4577,35.4051,35.4402,58041.0
2019-10-31 13:00:00,40.46,40.49,40.41,40.49,75006.0,35.4402,35.4664,35.3964,35.4664,75006.0
2019-10-31 13:05:00,40.5,40.51,40.45,40.46,48048.0,35.4752,35.484,35.4314,35.4402,48048.0
2019-10-31 13:10:00,40.46,40.5,40.43,40.49,50307.0,35.4402,35.4752,35.4139,35.4664,50307.0
2019-10-31 13:15:00,40.5,40.51,40.48,40.5,35792.0,35.4752,35.484,35.4577,35.4752,35792.0
2019-10-31 13:20:00,40.5,40.5,40.42,40.43,81923.0,35.4752,35.4752,35.4051,35.4139,81923.0
2019-10-31 13:25:00,40.43,40.46,40.4,40.42,60203.0,35.4139,35.4402,35.3876,35.4051,60203.0
2019-10-31 13:30:00,40.41,40.43,40.35,40.38,76122.0,35.3964,35.4139,35.3438,35.3701,76122.0
2019-10-31 13:35:00,40.38,40.42,40.34,40.39,133033.0,35.3701,35.4051,35.335,35.3788,133033.0
2019-10-31 13:40:00,40.39,40.42,40.37,40.4,61169.0,35.3788,35.4051,35.3613,35.3876,61169.0
2019-10-31 13:45:00,40.4,40.42,40.37,40.38,40458.0,35.3876,35.4051,35.3613,35.3701,40458.0
2019-10-31 13:50:00,40.37,40.4,40.34,40.4,70419.0,35.3613,35.3876,35.335,35.3876,70419.0
2019-10-31 13:55:00,40.4,40.42,40.36,40.37,61948.0,35.3876,35.4051,35.3526,35.3613,61948.0
2019-10-31 14:00:00,40.36,40.39,40.34,40.38,54309.0,35.3526,35.3788,35.335,35.3701,54309.0
2019-10-31 14:05:00,40.38,40.46,40.37,40.44,78991.0,35.3701,35.4402,35.3613,35.4226,78991.0
2019-10-31 14:10:00,40.44,40.45,40.38,40.39,40728.0,35.4226,35.4314,35.3701,35.3788,40728.0
2019-10-31 14:15:00,40.38,40.38,40.3,40.31,55505.0,35.3701,35.3701,35.3,35.3088,55505.0
2019-10-31 14:20:00,40.3,40.41,40.3,40.41,134962.0,35.3,35.3964,35.3,35.3964,134962.0
2019-10-31 14:25:00,40.41,40.46,40.39,40.41,81105.0,35.3964,35.4402,35.3788,35.3964,81105.0
2019-10-31 14:30:00,40.41,40.41,40.35,40.37,77870.0,35.3964,35.3964,35.3438,35.3613,77870.0
2019-10-31 14:35:00,40.38,40.42,40.37,40.38,90443.0,35.3701,35.4051,35.3613,35.3701,90443.0
2019-10-31 14:40:00,40.39,40.4,40.34,40.38,68754.0,35.3788,35.3876,35.335,35.3701,68754.0
2019-10-31 14:45:00,40.38,40.45,40.38,40.44,87684.0,35.3701,35.4314,35.3701,35.4226,87684.0
2019-10-31 14:50:00,40.45,40.45,40.38,40.4,61579.0,35.4314,35.4314,35.3701,35.3876,61579.0
2019-10-31 14:55:00,40.4,40.44,40.39,40.41,50358.0,35.3876,35.4226,35.3788,35.3964,50358.0
2019-10-31 15:00:00,40.41,40.41,40.3,40.32,125790.0,35.3964,35.3964,35.3,35.3175,125790.0
2019-10-31 15:05:00,40.32,40.38,40.29,40.37,107912.0,35.3175,35.3701,35.2912,35.3613,107912.0
2019-10-31 15:10:00,40.37,40.45,40.36,40.44,115417.0,35.3613,35.4314,35.3526,35.4226,115417.0
2019-10-31 15:15:00,40.44,40.48,40.42,40.43,109820.0,35.4226,35.4577,35.4051,35.4139,109820.0
2019-10-31 15:20:00,40.43,40.46,40.41,40.45,52203.0,35.4139,35.4402,35.3964,35.4314,52203.0
2019-10-31 15:25:00,40.44,40.47,40.41,40.47,106804.0,35.4226,35.4489,35.3964,35.4489,106804.0
2019-10-31 15:30:00,40.47,40.57,40.46,40.55,105415.0,35.4489,35.5365,35.4402,35.519,105415.0
2019-10-31 15:35:00,40.55,40.55,40.48,40.51,143083.0,35.519,35.519,35.4577,35.484,143083.0
2019-10-31 15:40:00,40.51,40.54,40.5,40.53,137280.0,35.484,35.5102,35.4752,35.5015,137280.0
2019-10-31 15:45:00,40.52,40.54,40.49,40.5,229911.0,35.4927,35.5102,35.4664,35.4752,229911.0
2019-10-31 15:50:00,40.51,40.52,40.48,40.49,315610.0,35.484,35.4927,35.4577,35.4664,315610.0
2019-10-31 15:55:00,40.48,40.55,40.44,40.5,946306.0,35.4577,35.519,35.4226,35.4752,946306.0
2019-11-01 09:30:00,40.75,41.14,40.74,41.09,238600.0,35.6942,36.0358,35.6854,35.992,238600.0
2019-11-01 09:35:00,41.11,41.26,41.08,41.25,187465.0,36.0095,36.1409,35.9832,36.1321,187465.0
2019-11-01 09:40:00,41.25,41.35,41.17,41.23,121199.0,36.1321,36.2197,36.0621,36.1146,121199.0
2019-11-01 09:45:00,41.2,41.34,41.18,41.34,92398.0,36.0883,36.211,36.0708,36.211,92398.0
2019-11-01 09:50:00,41.35,41.38,41.27,41.38,133963.0,36.2197,36.246,36.1497,36.246,133963.0
2019-11-01 09:55:00,41.37,41.54,41.34,41.53,86311.0,36.2373,36.3862,36.211,36.3774,86311.0
2019-11-01 10:00:00,41.51,41.52,41.42,41.44,223422.0,36.3599,36.3686,36.281,36.2986,223422.0
2019-11-01 10:05:00,41.45,41.57,41.44,41.55,165147.0,36.3073,36.4124,36.2986,36.3949,165147.0
2019-11-01 10:10:00,41.55,41.65,41.53,41.64,147224.0,36.3949,36.4825,36.3774,36.4738,147224.0
2019-11-01 10:15:00,41.64,41.67,41.6,41.6,60375.0,36.4738,36.5,36.4387,36.4387,60375.0
2019-11-01 10:20:00,41.59,41.66,41.55,41.57,75537.0,36.43,36.4913,36.3949,36.4124,75537.0
2019-11-01 10:25:00,41.57,41.65,41.54,41.65,54745.0,36.4124,36.4825,36.3862,36.4825,54745.0
2019-11-01 10:30:00,41.65,41.74,41.62,41.72,48228.0,36.4825,36.5613,36.4562,36.5438,48228.0
2019-11-01 10:35:00,41.72,41.79,41.7,41.74,95730.0,36.5438,36.6051,36.5263,36.5613,95730.0
2019-11-01 10:40:00,41.73,41.85,41.73,41.78,50911.0,36.5526,36.6577,36.5526,36.5964,50911.0
2019-11-01 10:45:00,41.78,41.91,41.77,41.89,79732.0,36.5964,36.7103,36.5876,36.6927,79732.0
2019-11-01 10:50:00,41.87,41.94,41.78,41.82,209875.0,36.6752,36.7365,36.5964,36.6314,209875.0
2019-11-01 10:55:00,41.82,41.83,41.71,41.77,54300.0,36.6314,36.6402,36.5351,36.5876,54300.0
2019-11-01 11:00:00,41.76,41.82,41.74,41.75,62290.0,36.5789,36.6314,36.5613,36.5701,62290.0
2019-11-01 11:05:00,41.76,41.85,41.74,41.84,48736.0,36.5789,36.6577,36.5613,36.6489,48736.0
2019-11-01 11:10:00,41.84,41.9,41.82,41.89,83077.0,36.6489,36.7015,36.6314,36.6927,83077.0
2019-11-01 11:15:00,41.89,41.9,41.84,41.87,31914.0,36.6927,36.7015,36.6489,36.6752,31914.0
2019-11-01 11:20:00,41.87,41.94,41.86,41.93,82595.0,36.6752,36.7365,36.6665,36.7278,82595.0
2019-11-01 11:25:00,41.94,41.95,41.88,41.9,42302.0,36.7365,36.7453,36.684,36.7015,42302.0
2019-11-01 11:30:00,41.9,41.95,41.87,41.91,125080.0,36.7015,36.7453,36.6752,36.7103,125080.0
2019-11-01 11:35:00,41.91,41.91,41.82,41.84,95487.0,36.7103,36.7103,36.6314,36.6489,95487.0
2019-11-01 11:40:00,41.84,41.88,41.84,41.86,38092.0,36.6489,36.684,36.6489,36.6665,38092.0
2019-11-01 11:45:00,41.86,41.88,41.83,41.84,51615.0,36.6665,36.684,36.6402,36.6489,51615.0
2019-11-01 11:50:00,41.85,41.89,41.81,41.82,61111.0,36.6577,36.6927,36.6227,36.6314,61111.0
2019-11-01 11:55:00,41.81,41.87,41.81,41.83,52498.0,36.6227,36.6752,36.6227,36.6402,52498.0
2019-11-01 12:00:00,41.83,41.84,41.79,41.8,32207.0,36.6402,36.6489,36.6051,36.6139,32207.0
2019-11-01 12:05:00,41.8,41.92,41.76,41.91,277426.0,36.6139,36.719,36.5789,36.7103,277426.0
2019-11-01 12:10:00,41.9,41.95,41.86,41.88,102716.0,36.7015,36.7453,36.6665,36.684,102716.0
2019-11-01 12:15:00,41.87,41.89,41.8,41.83,138022.0,36.6752,36.6927,36.6139,36.6402,138022.0
2019-11-01 12:20:00,41.82,41.85,41.8,41.8,51766.0,36.6314,36.6577,36.6139,36.6139,51766.0
2019-11-01 12:25:00,41.8,41.9,41.8,41.9,56619.0,36.6139,36.7015,36.6139,36.7015,56619.0
2019-11-01 12:30:00,41.9,41.91,41.83,41.84,119941.0,36.7015,36.7103,36.6402,36.6489,119941.0
2019-11-01 12:35:00,41.84,41.88,41.81,41.82,56910.0,36.6489,36.684,36.6227,36.6314,56910.0
2019-11-01 12:40:00,41.82,41.83,41.79,41.83,41831.0,36.6314,36.6402,36.6051,36.6402,41831.0
2019-11-01 12:45:00,41.83,41.92,41.82,41.91,46689.0,36.6402,36.719,36.6314,36.7103,46689.0
2019-11-01 12:50:00,41.92,41.92,41.89,41.91,77868.0,36.719,36.719,36.6927,36.7103,77868.0
2019-11-01 12:55:00,41.9,41.96,41.9,41.93,59225.0,36.7015,36.754,36.7015,36.7278,59225.0
2019-11-01 13:00:00,41.93,41.96,41.87,41.88,40331.0,36.7278,36.754,36.6752,36.684,40331.0
2019-11-01 13:05:00,41.88,41.88,41.8,41.85,40943.0,36.684,36.684,36.6139,36.6577,40943.0
2019-11-01 13:10:00,41.84,41.98,41.84,41.96,41742.0,36.6489,36.7716,36.6489,36.754,41742.0
2019-11-01 13:15:00,41.96,42.01,41.94,41.99,61734.0,36.754,36.7978,36.7365,36.7803,61734.0
2019-11-01 13:20:00,41.99,42.03,41.98,42.0,39586.0,36.7803,36.8154,36.7716,36.7891,39586.0
2019-11-01 13:25:00,42.01,42.02,41.95,42.0,37472.0,36.7978,36.8066,36.7453,36.7891,37472.0
2019-11-01 13:30:00,42.0,42.02,41.99,41.99,64291.0,36.7891,36.8066,36.7803,36.7803,64291.0
2019-11-01 13:35:00,42.0,42.03,41.99,42.01,40369.0,36.7891,36.8154,36.7803,36.7978,40369.0
2019-11-01 13:40:00,42.01,42.04,42.0,42.02,51194.0,36.7978,36.8241,36.7891,36.8066,51194.0
2019-11-01 13:45:00,42.02,42.06,42.0,42.01,44038.0,36.8066,36.8416,36.7891,36.7978,44038.0
2019-11-01 13:50:00,42.01,42.02,41.98,42.0,95132.0,36.7978,36.8066,36.7716,36.7891,95132.0
2019-11-01 13:55:00,42.0,42.02,41.91,42.01,39807.0,36.7891,36.8066,36.7103,36.7978,39807.0
2019-11-01 14:00:00,42.0,42.01,41.96,41.97,30112.0,36.7891,36.7978,36.754,36.7628,30112.0
2019-11-01 14:05:00,41.96,42.02,41.94,42.02,37779.0,36.754,36.8066,36.7365,36.8066,37779.0
2019-11-01 14:10:00,42.01,42.03,41.99,42.02,29333.0,36.7978,36.8154,36.7803,36.8066,29333.0
2019-11-01 14:15:00,42.02,42.14,42.01,42.09,50830.0,36.8066,36.9117,36.7978,36.8679,50830.0
2019-11-01 14:20:00,42.09,42.12,42.01,42.02,31497.0,36.8679,36.8942,36.7978,36.8066,31497.0
2019-11-01 14:25:00,42.01,42.09,42.0,42.07,36346.0,36.7978,36.8679,36.7891,36.8504,36346.0
2019-11-01 14:30:00,42.07,42.07,41.96,41.97,50940.0,36.8504,36.8504,36.754,36.7628,50940.0
2019-11-01 14:35:00,41.97,42.03,41.95,42.0,87668.0,36.7628,36.8154,36.7453,36.7891,87668.0
2019-11-01 14:40:00,42.01,42.03,41.99,42.02,30063.0,36.7978,36.8154,36.7803,36.8066,30063.0
2019-11-01 14:45:00,42.01,42.07,42.01,42.06,58933.0,36.7978,36.8504,36.7978,36.8416,58933.0
2019-11-01 14:50:00,42.06,42.14,42.05,42.14,53499.0,36.8416,36.9117,36.8329,36.9117,53499.0
2019-11-01 14:55:00,42.14,42.16,42.09,42.15,39883.0,36.9117,36.9292,36.8679,36.9205,39883.0
2019-11-01 15:00:00,42.16,42.17,42.1,42.12,57386.0,36.9292,36.938,36.8767,36.8942,57386.0
2019-11-01 15:05:00,42.13,42.14,42.11,42.12,69123.0,36.903,36.9117,36.8854,36.8942,69123.0
2019-11-01 15:10:00,42.12,42.16,42.09,42.15,68581.0,36.8942,36.9292,36.8679,36.9205,68581.0
2019-11-01 15:15:00,42.16,42.21,42.15,42.18,61123.0,36.9292,36.973,36.9205,36.9468,61123.0
2019-11-01 15:20:00,42.18,42.18,42.14,42.16,71303.0,36.9468,36.9468,36.9117,36.9292,71303.0
2019-11-01 15:25:00,42.16,42.16,42.1,42.13,81274.0,36.9292,36.9292,36.8767,36.903,81274.0
2019-11-01 15:30:00,42.13,42.17,42.12,42.16,114982.0,36.903,36.938,36.8942,36.9292,114982.0
2019-11-01 15:35:00,42.16,42.19,42.15,42.18,138368.0,36.9292,36.9555,36.9205,36.9468,138368.0
2019-11-01 15:40:00,42.18,42.2,42.15,42.15,117712.0,36.9468,36.9643,36.9205,36.9205,117712.0
2019-11-01 15:45:00,42.15,42.16,42.12,42.14,172216.0,36.9205,36.9292,36.8942,36.9117,172216.0
2019-11-01 15:50:00,42.14,42.19,42.13,42.16,283536.0,36.9117,36.9555,36.903,36.9292,283536.0
2019-11-01 15:55:00,42.16,42.29,42.15,42.27,598598.0,36.9292,37.0431,36.9205,37.0256,598598.0
2019-11-04 09:30:00,42.99,43.45,42.95,43.43,488154.0,37.6563,38.0592,37.6212,38.0417,488154.0
2019-11-04 09:35:00,43.43,43.55,43.4,43.49,257867.0,38.0417,38.1468,38.0154,38.0942,257867.0
2019-11-04 09:40:00,43.48,43.57,43.43,43.55,267850.0,38.0855,38.1643,38.0417,38.1468,267850.0
2019-11-04 09:45:00,43.55,43.69,43.53,43.66,128680.0,38.1468,38.2694,38.1293,38.2431,128680.0
2019-11-04 09:50:00,43.66,43.82,43.64,43.75,159934.0,38.2431,38.3833,38.2256,38.322,159934.0
2019-11-04 09:55:00,43.75,43.8,43.59,43.77,155778.0,38.322,38.3658,38.1818,38.3395,155778.0
2019-11-04 10:00:00,43.77,43.89,43.61,43.65,231793.0,38.3395,38.4446,38.1993,38.2344,231793.0
2019-11-04 10:05:00,43.65,43.88,43.63,43.88,118152.0,38.2344,38.4358,38.2169,38.4358,118152.0
2019-11-04 10:10:00,43.88,44.04,43.87,44.04,177350.0,38.4358,38.576,38.4271,38.576,177350.0
2019-11-04 10:15:00,44.04,44.08,43.93,44.04,152830.0,38.576,38.611,38.4796,38.576,152830.0
2019-11-04 10:20:00,44.05,44.13,44.02,44.09,173666.0,38.5847,38.6548,38.5585,38.6198,173666.0
2019-11-04 10:25:00,44.1,44.25,44.09,44.24,141539.0,38.6285,38.7599,38.6198,38.7512,141539.0
2019-11-04 10:30:00,44.24,44.41,44.21,44.41,220965.0,38.7512,38.9001,38.7249,38.9001,220965.0
2019-11-04 10:35:00,44.41,44.46,44.34,44.4,220642.0,38.9001,38.9439,38.8388,38.8913,220642.0
2019-11-04 10:40:00,44.4,44.59,44.36,44.52,191008.0,38.8913,39.0577,38.8563,38.9964,191008.0
2019-11-04 10:45:00,44.53,44.53,44.37,44.43,114941.0,39.0052,39.0052,38.865,38.9176,114941.0
2019-11-04 10:50:00,44.43,44.5,44.38,44.41,131164.0,38.9176,38.9789,38.8738,38.9001,131164.0
2019-11-04 10:55:00,44.41,44.56,44.38,44.53,110711.0,38.9001,39.0315,38.8738,39.0052,110711.0
2019-11-04 11:00:00,44.54,44.62,44.5,44.6,104537.0,39.014,39.084,38.9789,39.0665,104537.0
2019-11-04 11:05:00,44.6,44.61,44.45,44.47,162253.0,39.0665,39.0753,38.9351,38.9526,162253.0
2019-11-04 11:10:00,44.47,44.58,44.43,44.53,109735.0,38.9526,39.049,38.9176,39.0052,109735.0
2019-11-04 11:15:00,44.54,44.56,44.36,44.37,230066.0,39.014,39.0315,38.8563,38.865,230066.0
2019-11-04 11:20:00,44.36,44.37,44.25,44.26,114595.0,38.8563,38.865,38.7599,38.7687,114595.0
2019-11-04 11:25:00,44.27,44.28,44.19,44.25,152803.0,38.7774,38.7862,38.7074,38.7599,152803.0
2019-11-04 11:30:00,44.24,44.28,44.17,44.28,213832.0,38.7512,38.7862,38.6899,38.7862,213832.0
2019-11-04 11:35:00,44.28,44.32,44.23,44.29,104898.0,38.7862,38.8212,38.7424,38.795,104898.0
2019-11-04 11:40:00,44.29,44.37,44.27,44.34,100372.0,38.795,38.865,38.7774,38.8388,100372.0
2019-11-04 11:45:00,44.34,44.34,44.22,44.25,159529.0,38.8388,38.8388,38.7337,38.7599,159529.0
2019-11-04 11:50:00,44.25,44.3,44.19,44.3,138487.0,38.7599,38.8037,38.7074,38.8037,138487.0
2019-11-04 11:55:00,44.3,44.39,44.23,44.25,154783.0,38.8037,38.8826,38.7424,38.7599,154783.0
2019-11-04 12:00:00,44.25,44.31,44.21,44.25,97807.0,38.7599,38.8125,38.7249,38.7599,97807.0
2019-11-04 12:05:00,44.25,44.39,44.25,44.38,91314.0,38.7599,38.8826,38.7599,38.8738,91314.0
2019-11-04 12:10:00,44.39,44.45,44.36,44.37,75498.0,38.8826,38.9351,38.8563,38.865,75498.0
2019-11-04 12:15:00,44.37,44.46,44.36,44.46,81781.0,38.865,38.9439,38.8563,38.9439,81781.0
2019-11-04 12:20:00,44.46,44.46,44.38,44.41,122437.0,38.9439,38.9439,38.8738,38.9001,122437.0
2019-11-04 12:25:00,44.41,44.44,44.31,44.34,99639.0,38.9001,38.9264,38.8125,38.8388,99639.0
2019-11-04 12:30:00,44.34,44.34,44.2,44.23,66129.0,38.8388,38.8388,38.7161,38.7424,66129.0
2019-11-04 12:35:00,44.24,44.3,44.22,44.27,102814.0,38.7512,38.8037,38.7337,38.7774,102814.0
2019-11-04 12:40:00,44.27,44.28,44.14,44.19,114901.0,38.7774,38.7862,38.6636,38.7074,114901.0
2019-11-04 12:45:00,44.19,44.24,44.09,44.22,105048.0,38.7074,38.7512,38.6198,38.7337,105048.0
2019-11-04 12:50:00,44.22,44.32,44.2,44.31,84732.0,38.7337,38.8212,38.7161,38.8125,84732.0
2019-11-04 12:55:00,44.31,44.36,44.25,44.32,111259.0,38.8125,38.8563,38.7599,38.8212,111259.0
2019-11-04 13:00:00,44.32,44.32,44.27,44.3,83205.0,38.8212,38.8212,38.7774,38.8037,83205.0
2019-11-04 13:05:00,44.31,44.35,44.25,44.33,61259.0,38.8125,38.8475,38.7599,38.83,61259.0
2019-11-04 13:10:00,44.33,44.45,44.3,44.44,100609.0,38.83,38.9351,38.8037,38.9264,100609.0
2019-11-04 13:15:00,44.44,44.47,44.4,44.43,69578.0,38.9264,38.9526,38.8913,38.9176,69578.0
2019-11-04 13:20:00,44.43,44.43,44.36,44.39,67447.0,38.9176,38.9176,38.8563,38.8826,67447.0
2019-11-04 13:25:00,44.38,44.4,44.3,44.36,70991.0,38.8738,38.8913,38.8037,38.8563,70991.0
2019-11-04 13:30:00,44.35,44.39,44.29,44.35,62523.0,38.8475,38.8826,38.795,38.8475,62523.0
2019-11-04 13:35:00,44.36,44.4,44.32,44.32,118616.0,38.8563,38.8913,38.8212,38.8212,118616.0
2019-11-04 13:40:00,44.33,44.35,44.26,44.34,56928.0,38.83,38.8475,38.7687,38.8388,56928.0
2019-11-04 13:45:00,44.35,44.43,44.35,44.43,94240.0,38.8475,38.9176,38.8475,38.9176,94240.0
2019-11-04 13:50:00,44.43,44.5,44.42,44.45,140745.0,38.9176,38.9789,38.9088,38.9351,140745.0
2019-11-04 13:55:00,44.45,44.48,44.4,44.46,73984.0,38.9351,38.9614,38.8913,38.9439,73984.0
2019-11-04 14:00:00,44.46,44.46,44.38,44.38,58477.0,38.9439,38.9439,38.8738,38.8738,58477.0
2019-11-04 14:05:00,44.39,44.39,44.24,44.25,105402.0,38.8826,38.8826,38.7512,38.7599,105402.0
2019-11-04 14:10:00,44.24,44.26,44.14,44.18,134900.0,38.7512,38.7687,38.6636,38.6986,134900.0
2019-11-04 14:15:00,44.17,44.25,44.17,44.22,51398.0,38.6899,38.7599,38.6899,38.7337,51398.0
2019-11-04 14:20:00,44.22,44.24,44.17,44.21,90021.0,38.7337,38.7512,38.6899,38.7249,90021.0
2019-11-04 14:25:00,44.21,44.27,44.2,44.25,77242.0,38.7249,38.7774,38.7161,38.7599,77242.0
2019-11-04 14:30:00,44.25,44.29,44.2,44.23,88188.0,38.7599,38.795,38.7161,38.7424,88188.0
2019-11-04 14:35:00,44.23,44.27,44.22,44.23,103405.0,38.7424,38.7774,38.7337,38.7424,103405.0
2019-11-04 14:40:00,44.24,44.29,44.21,44.23,84212.0,38.7512,38.795,38.7249,38.7424,84212.0
2019-11-04 14:45:00,44.23,44.29,44.23,44.25,71352.0,38.7424,38.795,38.7424,38.7599,71352.0
2019-11-04 14:50:00,44.26,44.26,44.19,44.22,114310.0,38.7687,38.7687,38.7074,38.7337,114310.0
2019-11-04 14:55:00,44.23,44.28,44.22,44.26,101248.0,38.7424,38.7862,38.7337,38.7687,101248.0
2019-11-04 15:00:00,44.26,44.33,44.24,44.32,75187.0,38.7687,38.83,38.7512,38.8212,75187.0
2019-11-04 15:05:00,44.32,44.34,44.25,44.28,101131.0,38.8212,38.8388,38.7599,38.7862,101131.0
2019-11-04 15:10:00,44.28,44.32,44.25,44.29,101449.0,38.7862,38.8212,38.7599,38.795,101449.0
2019-11-04 15:15:00,44.29,44.35,44.28,44.28,103218.0,38.795,38.8475,38.7862,38.7862,103218.0
2019-11-04 15:20:00,44.28,44.31,44.2,44.3,136717.0,38.7862,38.8125,38.7161,38.8037,136717.0
2019-11-04 15:25:00,44.29,44.32,44.19,44.21,144947.0,38.795,38.8212,38.7074,38.7249,144947.0
2019-11-04 15:30:00,44.21,44.26,44.2,44.23,202062.0,38.7249,38.7687,38.7161,38.7424,202062.0
2019-11-04 15:35:00,44.23,44.25,44.18,44.2,191285.0,38.7424,38.7599,38.6986,38.7161,191285.0
2019-11-04 15:40:00,44.2,44.31,44.19,44.21,216635.0,38.7161,38.8125,38.7074,38.7249,216635.0
2019-11-04 15:45:00,44.21,44.3,44.2,44.3,216638.0,38.7249,38.8037,38.7161,38.8037,216638.0
2019-11-04 15:50:00,44.3,44.39,44.26,44.38,368658.0,38.8037,38.8826,38.7687,38.8738,368658.0
2019-11-04 15:55:00,44.38,44.38,44.19,44.19,764627.0,38.8738,38.8738,38.7074,38.7074,764627.0
2019-11-05 09:30:00,42.15,42.23,40.76,42.03,1528813.0,36.9205,36.9906,35.7029,36.8154,1528813.0
2019-11-05 09:35:00,42.01,42.18,41.58,42.1,662279.0,36.7978,36.9468,36.4212,36.8767,662279.0
2019-11-05 09:40:00,42.11,42.68,42.11,42.58,586864.0,36.8854,37.3847,36.8854,37.2971,586864.0
2019-11-05 09:45:00,42.56,42.93,42.56,42.87,327959.0,37.2796,37.6037,37.2796,37.5511,327959.0
2019-11-05 09:50:00,42.87,43.29,42.8,43.28,482401.0,37.5511,37.919,37.4898,37.9103,482401.0
2019-11-05 09:55:00,43.28,43.54,43.15,43.54,448218.0,37.9103,38.138,37.7964,38.138,448218.0
2019-11-05 10:00:00,43.46,43.93,43.46,43.73,360655.0,38.0679,38.4796,38.0679,38.3044,360655.0
2019-11-05 10:05:00,43.75,43.98,43.45,43.5,503593.0,38.322,38.5234,38.0592,38.103,503593.0
2019-11-05 10:10:00,43.48,43.71,43.46,43.53,317820.0,38.0855,38.2869,38.0679,38.1293,317820.0
2019-11-05 10:15:00,43.53,43.97,43.31,43.88,318672.0,38.1293,38.5147,37.9366,38.4358,318672.0
2019-11-05 10:20:00,43.88,43.88,43.27,43.37,213618.0,38.4358,38.4358,37.9015,37.9891,213618.0
2019-11-05 10:25:00,43.37,43.86,43.31,43.86,332172.0,37.9891,38.4183,37.9366,38.4183,332172.0
2019-11-05 10:30:00,43.84,43.96,43.66,43.77,136687.0,38.4008,38.5059,38.2431,38.3395,136687.0
2019-11-05 10:35:00,43.75,44.01,43.72,43.78,136886.0,38.322,38.5497,38.2957,38.3482,136886.0
2019-11-05 10:40:00,43.79,43.82,43.59,43.65,121708.0,38.357,38.3833,38.1818,38.2344,121708.0
2019-11-05 10:45:00,43.66,43.9,43.65,43.9,109608.0,38.2431,38.4534,38.2344,38.4534,109608.0
2019-11-05 10:50:00,43.9,44.04,43.87,43.98,185719.0,38.4534,38.576,38.4271,38.5234,185719.0
2019-11-05 10:55:00,43.98,43.98,43.65,43.73,149864.0,38.5234,38.5234,38.2344,38.3044,149864.0
2019-11-05 11:00:00,43.74,43.84,43.67,43.68,117002.0,38.3132,38.4008,38.2519,38.2607,117002.0
2019-11-05 11:05:00,43.68,43.8,43.68,43.74,100843.0,38.2607,38.3658,38.2607,38.3132,100843.0
2019-11-05 11:10:00,43.73,43.78,43.68,43.74,125555.0,38.3044,38.3482,38.2607,38.3132,125555.0
2019-11-05 11:15:00,43.74,43.84,43.54,43.78,184620.0,38.3132,38.4008,38.138,38.3482,184620.0
2019-11-05 11:20:00,43.78,43.81,43.59,43.71,202851.0,38.3482,38.3745,38.1818,38.2869,202851.0
2019-11-05 11:25:00,43.71,43.78,43.46,43.5,236392.0,38.2869,38.3482,38.0679,38.103,236392.0
2019-11-05 11:30:00,43.48,43.54,43.3,43.51,140583.0,38.0855,38.138,37.9278,38.1117,140583.0
2019-11-05 11:35:00,43.5,43.54,43.32,43.45,137728.0,38.103,38.138,37.9453,38.0592,137728.0
2019-11-05 11:40:00,43.45,43.55,43.39,43.45,242547.0,38.0592,38.1468,38.0066,38.0592,242547.0
2019-11-05 11:45:00,43.45,43.5,43.36,43.38,123999.0,38.0592,38.103,37.9804,37.9979,123999.0
2019-11-05 11:50:00,43.38,43.39,42.94,42.96,267169.0,37.9979,38.0066,37.6125,37.63,267169.0
2019-11-05 11:55:00,42.97,43.11,42.9,42.93,147559.0,37.6387,37.7614,37.5774,37.6037,147559.0
2019-11-05 12:00:00,42.93,42.93,42.41,42.42,248148.0,37.6037,37.6037,37.1482,37.157,248148.0
2019-11-05 12:05:00,42.43,42.56,42.32,42.38,163589.0,37.1657,37.2796,37.0694,37.1219,163589.0
2019-11-05 12:10:00,42.39,42.41,42.08,42.13,236030.0,37.1307,37.1482,36.8592,36.903,236030.0
2019-11-05 12:15:00,42.12,42.16,42.03,42.03,159054.0,36.8942,36.9292,36.8154,36.8154,159054.0
2019-11-05 12:20:00,42.03,42.06,41.94,41.95,180414.0,36.8154,36.8416,36.7365,36.7453,180414.0
2019-11-05 12:25:00,41.95,42.0,41.69,41.78,142545.0,36.7453,36.7891,36.5175,36.5964,142545.0
2019-11-05 12:30:00,41.79,41.93,41.71,41.92,173196.0,36.6051,36.7278,36.5351,36.719,173196.0
2019-11-05 12:35:00,41.91,42.14,41.78,41.79,157130.0,36.7103,36.9117,36.5964,36.6051,157130.0
2019-11-05 12:40:00,41.79,41.88,41.7,41.84,176356.0,36.6051,36.684,36.5263,36.6489,176356.0
2019-11-05 12:45:00,41.83,41.98,41.8,41.96,126662.0,36.6402,36.7716,36.6139,36.754,126662.0
2019-11-05 12:50:00,41.96,42.05,41.93,41.99,116964.0,36.754,36.8329,36.7278,36.7803,116964.0
2019-11-05 12:55:00,41.99,41.99,41.78,41.79,102714.0,36.7803,36.7803,36.5964,36.6051,102714.0
2019-11-05 13:00:00,41.79,41.8,41.66,41.77,126681.0,36.6051,36.6139,36.4913,36.5876,126681.0
2019-11-05 13:05:00,41.77,41.88,41.61,41.63,154748.0,36.5876,36.684,36.4475,36.465,154748.0
2019-11-05 13:10:00,41.64,41.66,41.51,41.52,134822.0,36.4738,36.4913,36.3599,36.3686,134822.0
2019-11-05 13:15:00,41.52,41.64,41.47,41.58,159735.0,36.3686,36.4738,36.3248,36.4212,159735.0
2019-11-05 13:20:00,41.58,41.6,41.5,41.54,66804.0,36.4212,36.4387,36.3511,36.3862,66804.0
2019-11-05 13:25:00,41.52,41.6,41.5,41.6,114887.0,36.3686,36.4387,36.3511,36.4387,114887.0
2019-11-05 13:30:00,41.61,41.72,41.59,41.71,147806.0,36.4475,36.5438,36.43,36.5351,147806.0
2019-11-05 13:35:00,41.71,41.72,41.5,41.52,165939.0,36.5351,36.5438,36.3511,36.3686,165939.0
2019-11-05 13:40:00,41.52,41.53,41.39,41.46,147513.0,36.3686,36.3774,36.2548,36.3161,147513.0
2019-11-05 13:45:00,41.46,41.57,41.45,41.46,114931.0,36.3161,36.4124,36.3073,36.3161,114931.0
2019-11-05 13:50:00,41.47,41.49,41.37,41.46,118887.0,36.3248,36.3424,36.2373,36.3161,118887.0
2019-11-05 13:55:00,41.46,41.55,41.4,41.49,107565.0,36.3161,36.3949,36.2635,36.3424,107565.0
2019-11-05 14:00:00,41.5,41.51,41.41,41.49,108133.0,36.3511,36.3599,36.2723,36.3424,108133.0
2019-11-05 14:05:00,41.5,41.66,41.49,41.64,154507.0,36.3511,36.4913,36.3424,36.4738,154507.0
2019-11-05 14:10:00,41.64,41.65,41.53,41.54,77623.0,36.4738,36.4825,36.3774,36.3862,77623.0
2019-11-05 14:15:00,41.54,41.57,41.46,41.55,123589.0,36.3862,36.4124,36.3161,36.3949,123589.0
2019-11-05 14:20:00,41.55,41.64,41.54,41.62,90971.0,36.3949,36.4738,36.3862,36.4562,90971.0
2019-11-05 14:25:00,41.62,41.76,41.61,41.66,145886.0,36.4562,36.5789,36.4475,36.4913,145886.0
2019-11-05 14:30:00,41.66,41.81,41.64,41.69,146606.0,36.4913,36.6227,36.4738,36.5175,146606.0
2019-11-05 14:35:00,41.69,41.73,41.59,41.7,120153.0,36.5175,36.5526,36.43,36.5263,120153.0
2019-11-05 14:40:00,41.69,42.07,41.67,42.03,289150.0,36.5175,36.8504,36.5,36.8154,289150.0
2019-11-05 14:45:00,42.03,42.07,41.9,41.99,123792.0,36.8154,36.8504,36.7015,36.7803,123792.0
2019-11-05 14:50:00,41.99,41.99,41.89,41.9,89436.0,36.7803,36.7803,36.6927,36.7015,89436.0
2019-11-05 14:55:00,41.9,41.99,41.85,41.93,96500.0,36.7015,36.7803,36.6577,36.7278,96500.0
2019-11-05 15:00:00,41.93,41.94,41.8,41.88,226454.0,36.7278,36.7365,36.6139,36.684,226454.0
2019-11-05 15:05:00,41.88,41.88,41.83,41.84,112146.0,36.684,36.684,36.6402,36.6489,112146.0
2019-11-05 15:10:00,41.84,41.91,41.81,41.81,126062.0,36.6489,36.7103,36.6227,36.6227,126062.0
2019-11-05 15:15:00,41.81,41.85,41.76,41.77,150724.0,36.6227,36.6577,36.5789,36.5876,150724.0
2019-11-05 15:20:00,41.78,41.8,41.76,41.8,114567.0,36.5964,36.6139,36.5789,36.6139,114567.0
2019-11-05 15:25:00,41.8,41.8,41.72,41.76,178468.0,36.6139,36.6139,36.5438,36.5789,178468.0
2019-11-05 15:30:00,41.77,41.85,41.75,41.84,160633.0,36.5876,36.6577,36.5701,36.6489,160633.0
2019-11-05 15:35:00,41.85,41.93,41.83,41.91,214392.0,36.6577,36.7278,36.6402,36.7103,214392.0
2019-11-05 15:40:00,41.92,41.99,41.89,41.98,170998.0,36.719,36.7803,36.6927,36.7716,170998.0
2019-11-05 15:45:00,41.98,41.99,41.86,41.9,238447.0,36.7716,36.7803,36.6665,36.7015,238447.0
2019-11-05 15:50:00,41.9,41.92,41.78,41.86,351939.0,36.7015,36.719,36.5964,36.6665,351939.0
2019-11-05 15:55:00,41.85,41.97,41.81,41.92,618067.0,36.6577,36.7628,36.6227,36.719,618067.0
2019-11-06 09:30:00,41.62,41.71,41.07,41.08,416796.0,36.4562,36.5351,35.9745,35.9832,416796.0
2019-11-06 09:35:00,41.09,41.16,40.86,41.06,336989.0,35.992,36.0533,35.7905,35.9657,336989.0
2019-11-06 09:40:00,41.07,41.25,40.98,41.14,146526.0,35.9745,36.1321,35.8956,36.0358,146526.0
2019-11-06 09:45:00,41.13,41.28,40.98,40.98,241379.0,36.027,36.1584,35.8956,35.8956,241379.0
2019-11-06 09:50:00,40.98,41.13,40.85,40.89,256943.0,35.8956,36.027,35.7818,35.8168,256943.0
2019-11-06 09:55:00,40.9,40.97,40.73,40.87,329057.0,35.8256,35.8869,35.6767,35.7993,329057.0
2019-11-06 10:00:00,40.87,41.19,40.84,41.05,195081.0,35.7993,36.0796,35.773,35.957,195081.0
2019-11-06 10:05:00,41.05,41.13,40.94,40.96,154126.0,35.957,36.027,35.8606,35.8781,154126.0
2019-11-06 10:10:00,40.96,41.2,40.95,41.16,139632.0,35.8781,36.0883,35.8694,36.0533,139632.0
2019-11-06 10:15:00,41.16,41.22,41.11,41.18,115097.0,36.0533,36.1059,36.0095,36.0708,115097.0
2019-11-06 10:20:00,41.17,41.34,41.14,41.34,140456.0,36.0621,36.211,36.0358,36.211,140456.0
2019-11-06 10:25:00,41.34,41.49,41.33,41.42,109326.0,36.211,36.3424,36.2022,36.281,109326.0
2019-11-06 10:30:00,41.43,41.43,41.09,41.16,238751.0,36.2898,36.2898,35.992,36.0533,238751.0
2019-11-06 10:35:00,41.15,41.24,41.14,41.22,105828.0,36.0445,36.1234,36.0358,36.1059,105828.0
2019-11-06 10:40:00,41.21,41.44,41.2,41.42,190149.0,36.0971,36.2986,36.0883,36.281,190149.0
2019-11-06 10:45:00,41.41,41.48,41.23,41.31,168291.0,36.2723,36.3336,36.1146,36.1847,168291.0
2019-11-06 10:50:00,41.3,41.32,41.01,41.03,162301.0,36.1759,36.1935,35.9219,35.9394,162301.0
2019-11-06 10:55:00,41.02,41.07,40.88,40.91,99938.0,35.9307,35.9745,35.808,35.8343,99938.0
2019-11-06 11:00:00,40.91,40.93,40.77,40.82,225069.0,35.8343,35.8518,35.7117,35.7555,225069.0
2019-11-06 11:05:00,40.83,40.88,40.76,40.8,204854.0,35.7642,35.808,35.7029,35.738,204854.0
2019-11-06 11:10:00,40.79,40.86,40.68,40.7,149581.0,35.7292,35.7905,35.6329,35.6504,149581.0
2019-11-06 11:15:00,40.7,40.73,40.61,40.64,132191.0,35.6504,35.6767,35.5715,35.5978,132191.0
2019-11-06 11:20:00,40.63,40.7,40.56,40.67,165256.0,35.5891,35.6504,35.5277,35.6241,165256.0
2019-11-06 11:25:00,40.67,40.68,40.53,40.56,140588.0,35.6241,35.6329,35.5015,35.5277,140588.0
2019-11-06 11:30:00,40.56,40.72,40.55,40.69,144169.0,35.5277,35.6679,35.519,35.6416,144169.0
2019-11-06 11:35:00,40.68,40.71,40.6,40.61,84841.0,35.6329,35.6591,35.5628,35.5715,84841.0
2019-11-06 11:40:00,40.6,40.6,40.47,40.48,184744.0,35.5628,35.5628,35.4489,35.4577,184744.0
2019-11-06 11:45:00,40.48,40.51,40.36,40.4,141742.0,35.4577,35.484,35.3526,35.3876,141742.0
2019-11-06 11:50:00,40.4,40.42,40.27,40.33,224007.0,35.3876,35.4051,35.2737,35.3263,224007.0
2019-11-06 11:55:00,40.33,40.36,40.27,40.33,171356.0,35.3263,35.3526,35.2737,35.3263,171356.0
2019-11-06 12:00:00,40.34,40.41,40.28,40.3,159769.0,35.335,35.3964,35.2825,35.3,159769.0
2019-11-06 12:05:00,40.31,40.32,40.08,40.16,305465.0,35.3088,35.3175,35.1073,35.1774,305465.0
2019-11-06 12:10:00,40.16,40.17,40.05,40.06,163220.0,35.1774,35.1861,35.081,35.0898,163220.0
2019-11-06 12:15:00,40.06,40.07,39.97,39.98,416679.0,35.0898,35.0985,35.0109,35.0197,416679.0
2019-11-06 12:20:00,39.97,40.08,39.97,40.02,147281.0,35.0109,35.1073,35.0109,35.0547,147281.0
2019-11-06 12:25:00,40.02,40.09,39.95,39.95,146379.0,35.0547,35.1161,34.9934,34.9934,146379.0
2019-11-06 12:30:00,39.96,40.04,39.92,39.99,231901.0,35.0022,35.0723,34.9672,35.0285,231901.0
2019-11-06 12:35:00,39.99,40.05,39.9,39.92,154714.0,35.0285,35.081,34.9496,34.9672,154714.0
2019-11-06 12:40:00,39.91,39.95,39.7,39.76,238853.0,34.9584,34.9934,34.7744,34.827,238853.0
2019-11-06 12:45:00,39.76,39.77,39.66,39.7,253477.0,34.827,34.8358,34.7394,34.7744,253477.0
2019-11-06 12:50:00,39.71,39.79,39.66,39.72,120950.0,34.7832,34.8533,34.7394,34.792,120950.0
2019-11-06 12:55:00,39.71,39.76,39.59,39.66,215384.0,34.7832,34.827,34.6781,34.7394,215384.0
2019-11-06 13:00:00,39.66,39.69,39.59,39.66,158005.0,34.7394,34.7657,34.6781,34.7394,158005.0
2019-11-06 13:05:00,39.66,39.74,39.62,39.67,129319.0,34.7394,34.8095,34.7044,34.7482,129319.0
2019-11-06 13:10:00,39.67,39.69,39.62,39.67,114579.0,34.7482,34.7657,34.7044,34.7482,114579.0
2019-11-06 13:15:00,39.67,39.83,39.66,39.82,139171.0,34.7482,34.8883,34.7394,34.8796,139171.0
2019-11-06 13:20:00,39.82,39.92,39.81,39.89,153864.0,34.8796,34.9672,34.8708,34.9409,153864.0
2019-11-06 13:25:00,39.9,39.9,39.84,39.86,64509.0,34.9496,34.9496,34.8971,34.9146,64509.0
2019-11-06 13:30:00,39.85,39.85,39.71,39.8,101842.0,34.9058,34.9058,34.7832,34.862,101842.0
2019-11-06 13:35:00,39.8,39.81,39.7,39.74,69005.0,34.862,34.8708,34.7744,34.8095,69005.0
2019-11-06 13:40:00,39.73,39.82,39.73,39.79,58974.0,34.8007,34.8796,34.8007,34.8533,58974.0
2019-11-06 13:45:00,39.79,39.85,39.77,39.84,80220.0,34.8533,34.9058,34.8358,34.8971,80220.0
2019-11-06 13:50:00,39.84,40.01,39.84,39.98,184522.0,34.8971,35.046,34.8971,35.0197,184522.0
2019-11-06 13:55:00,39.97,40.08,39.97,40.01,152217.0,35.0109,35.1073,35.0109,35.046,152217.0
2019-11-06 14:00:00,40.0,40.07,39.99,40.02,142253.0,35.0372,35.0985,35.0285,35.0547,142253.0
2019-11-06 14:05:00,40.03,40.1,39.98,39.98,110924.0,35.0635,35.1248,35.0197,35.0197,110924.0
2019-11-06 14:10:00,39.98,40.01,39.81,39.82,268251.0,35.0197,35.046,34.8708,34.8796,268251.0
2019-11-06 14:15:00,39.83,39.88,39.81,39.82,63028.0,34.8883,34.9321,34.8708,34.8796,63028.0
2019-11-06 14:20:00,39.82,39.83,39.75,39.8,148754.0,34.8796,34.8883,34.8182,34.862,148754.0
2019-11-06 14:25:00,39.8,39.86,39.77,39.82,76513.0,34.862,34.9146,34.8358,34.8796,76513.0
2019-11-06 14:30:00,39.82,39.82,39.65,39.66,168448.0,34.8796,34.8796,34.7307,34.7394,168448.0
2019-11-06 14:35:00,39.67,39.71,39.65,39.71,97259.0,34.7482,34.7832,34.7307,34.7832,97259.0
2019-11-06 14:40:00,39.71,39.73,39.65,39.67,92045.0,34.7832,34.8007,34.7307,34.7482,92045.0
2019-11-06 14:45:00,39.68,39.72,39.67,39.72,107929.0,34.7569,34.792,34.7482,34.792,107929.0
2019-11-06 14:50:00,39.72,39.72,39.61,39.63,184291.0,34.792,34.792,34.6956,34.7131,184291.0
2019-11-06 14:55:00,39.63,39.64,39.52,39.53,199810.0,34.7131,34.7219,34.6168,34.6255,199810.0
2019-11-06 15:00:00,39.54,39.56,39.5,39.53,217122.0,34.6343,34.6518,34.5993,34.6255,217122.0
2019-11-06 15:05:00,39.53,39.6,39.46,39.51,436652.0,34.6255,34.6869,34.5642,34.608,436652.0
2019-11-06 15:10:00,39.51,39.54,39.41,39.46,273592.0,34.608,34.6343,34.5204,34.5642,273592.0
2019-11-06 15:15:00,39.47,39.51,39.4,39.4,222910.0,34.573,34.608,34.5117,34.5117,222910.0
2019-11-06 15:20:00,39.41,39.66,39.37,39.64,265443.0,34.5204,34.7394,34.4854,34.7219,265443.0
2019-11-06 15:25:00,39.65,39.7,39.57,39.7,123615.0,34.7307,34.7744,34.6606,34.7744,123615.0
2019-11-06 15:30:00,39.7,39.8,39.66,39.79,214695.0,34.7744,34.862,34.7394,34.8533,214695.0
2019-11-06 15:35:00,39.79,39.86,39.76,39.84,160274.0,34.8533,34.9146,34.827,34.8971,160274.0
2019-11-06 15:40:00,39.84,39.86,39.79,39.8,252664.0,34.8971,34.9146,34.8533,34.862,252664.0
2019-11-06 15:45:00,39.79,39.8,39.73,39.74,275279.0,34.8533,34.862,34.8007,34.8095,275279.0
2019-11-06 15:50:00,39.75,39.78,39.68,39.7,343876.0,34.8182,34.8445,34.7569,34.7744,343876.0
2019-11-06 15:55:00,39.69,39.7,39.57,39.62,647200.0,34.7657,34.7744,34.6606,34.7044,647200.0
2019-11-07 09:30:00,40.09,40.56,40.03,40.46,452850.0,35.1161,35.5277,35.0635,35.4402,452850.0
2019-11-07 09:35:00,40.46,40.47,40.18,40.44,173749.0,35.4402,35.4489,35.1949,35.4226,173749.0
2019-11-07 09:40:00,40.44,40.66,40.17,40.17,249998.0,35.4226,35.6153,35.1861,35.1861,249998.0
2019-11-07 09:45:00,40.2,40.25,40.05,40.19,157566.0,35.2124,35.2562,35.081,35.2037,157566.0
2019-11-07 09:50:00,40.2,40.4,40.18,40.31,160606.0,35.2124,35.3876,35.1949,35.3088,160606.0
2019-11-07 09:55:00,40.3,40.5,40.26,40.31,105691.0,35.3,35.4752,35.265,35.3088,105691.0
2019-11-07 10:00:00,40.31,40.33,40.1,40.19,123529.0,35.3088,35.3263,35.1248,35.2037,123529.0
2019-11-07 10:05:00,40.18,40.22,39.95,39.95,234086.0,35.1949,35.2299,34.9934,34.9934,234086.0
2019-11-07 10:10:00,39.95,40.08,39.91,40.03,146244.0,34.9934,35.1073,34.9584,35.0635,146244.0
2019-11-07 10:15:00,40.03,40.05,39.9,39.91,86671.0,35.0635,35.081,34.9496,34.9584,86671.0
2019-11-07 10:20:00,39.91,39.91,39.69,39.77,206815.0,34.9584,34.9584,34.7657,34.8358,206815.0
2019-11-07 10:25:00,39.79,39.84,39.75,39.8,102397.0,34.8533,34.8971,34.8182,34.862,102397.0
2019-11-07 10:30:00,39.8,39.84,39.75,39.76,292555.0,34.862,34.8971,34.8182,34.827,292555.0
2019-11-07 10:35:00,39.75,39.77,39.52,39.55,234741.0,34.8182,34.8358,34.6168,34.6431,234741.0
2019-11-07 10:40:00,39.56,39.6,39.52,39.55,270066.0,34.6518,34.6869,34.6168,34.6431,270066.0
2019-11-07 10:45:00,39.55,39.59,39.46,39.58,297048.0,34.6431,34.6781,34.5642,34.6693,297048.0
2019-11-07 10:50:00,39.57,39.59,39.31,39.36,291348.0,34.6606,34.6781,34.4328,34.4766,291348.0
2019-11-07 10:55:00,39.36,39.41,39.32,39.34,194805.0,34.4766,34.5204,34.4416,34.4591,194805.0
2019-11-07 11:00:00,39.34,39.36,39.12,39.18,300851.0,34.4591,34.4766,34.2664,34.319,300851.0
2019-11-07 11:05:00,39.18,39.33,39.15,39.24,285437.0,34.319,34.4504,34.2927,34.3715,285437.0
2019-11-07 11:10:00,39.25,39.28,39.09,39.1,208580.0,34.3803,34.4066,34.2401,34.2489,208580.0
2019-11-07 11:15:00,39.1,39.23,39.09,39.16,151619.0,34.2489,34.3628,34.2401,34.3014,151619.0
2019-11-07 11:20:00,39.16,39.16,38.93,38.94,391975.0,34.3014,34.3014,34.1,34.1087,391975.0
2019-11-07 11:25:00,38.94,39.0,38.86,38.91,253365.0,34.1087,34.1613,34.0387,34.0825,253365.0
2019-11-07 11:30:00,38.92,39.05,38.88,38.97,167911.0,34.0912,34.2051,34.0562,34.135,167911.0
2019-11-07 11:35:00,38.97,38.98,38.91,38.96,129923.0,34.135,34.1438,34.0825,34.1263,129923.0
2019-11-07 11:40:00,38.95,39.09,38.93,38.96,196336.0,34.1175,34.2401,34.1,34.1263,196336.0
2019-11-07 11:45:00,38.97,38.98,38.88,38.91,168190.0,34.135,34.1438,34.0562,34.0825,168190.0
2019-11-07 11:50:00,38.9,38.9,38.47,38.69,429231.0,34.0737,34.0737,33.6971,33.8898,429231.0
2019-11-07 11:55:00,38.68,38.83,38.67,38.69,255575.0,33.881,34.0124,33.8722,33.8898,255575.0
2019-11-07 12:00:00,38.68,38.72,38.6,38.7,253610.0,33.881,33.916,33.8109,33.8985,253610.0
2019-11-07 12:05:00,38.7,38.91,38.69,38.86,263074.0,33.8985,34.0825,33.8898,34.0387,263074.0
2019-11-07 12:10:00,38.87,38.9,38.8,38.8,82381.0,34.0474,34.0737,33.9861,33.9861,82381.0
2019-11-07 12:15:00,38.8,38.83,38.76,38.83,116103.0,33.9861,34.0124,33.9511,34.0124,116103.0
2019-11-07 12:20:00,38.83,38.92,38.83,38.88,97172.0,34.0124,34.0912,34.0124,34.0562,97172.0
2019-11-07 12:25:00,38.87,39.1,38.87,39.09,153373.0,34.0474,34.2489,34.0474,34.2401,153373.0
2019-11-07 12:30:00,39.08,39.09,39.01,39.05,124900.0,34.2314,34.2401,34.1701,34.2051,124900.0
2019-11-07 12:35:00,39.06,39.06,38.94,38.94,138576.0,34.2139,34.2139,34.1087,34.1087,138576.0
2019-11-07 12:40:00,38.94,38.99,38.9,38.92,135221.0,34.1087,34.1525,34.0737,34.0912,135221.0
2019-11-07 12:45:00,38.93,39.0,38.91,38.96,75743.0,34.1,34.1613,34.0825,34.1263,75743.0
2019-11-07 12:50:00,38.97,38.99,38.94,38.97,115627.0,34.135,34.1525,34.1087,34.135,115627.0
2019-11-07 12:55:00,38.98,39.0,38.94,38.96,94012.0,34.1438,34.1613,34.1087,34.1263,94012.0
2019-11-07 13:00:00,38.96,38.99,38.89,38.91,101342.0,34.1263,34.1525,34.0649,34.0825,101342.0
2019-11-07 13:05:00,38.91,38.95,38.86,38.87,67872.0,34.0825,34.1175,34.0387,34.0474,67872.0
2019-11-07 13:10:00,38.86,38.92,38.83,38.86,73951.0,34.0387,34.0912,34.0124,34.0387,73951.0
2019-11-07 13:15:00,38.87,38.92,38.85,38.86,66030.0,34.0474,34.0912,34.0299,34.0387,66030.0
2019-11-07 13:20:00,38.86,38.9,38.84,38.89,83945.0,34.0387,34.0737,34.0211,34.0649,83945.0
2019-11-07 13:25:00,38.89,38.9,38.78,38.79,85788.0,34.0649,34.0737,33.9686,33.9773,85788.0
2019-11-07 13:30:00,38.8,38.8,38.68,38.73,161739.0,33.9861,33.9861,33.881,33.9248,161739.0
2019-11-07 13:35:00,38.74,38.8,38.73,38.79,87708.0,33.9336,33.9861,33.9248,33.9773,87708.0
2019-11-07 13:40:00,38.8,38.9,38.75,38.9,68101.0,33.9861,34.0737,33.9423,34.0737,68101.0
2019-11-07 13:45:00,38.9,38.91,38.78,38.78,81564.0,34.0737,34.0825,33.9686,33.9686,81564.0
2019-11-07 13:50:00,38.78,38.8,38.71,38.73,69855.0,33.9686,33.9861,33.9073,33.9248,69855.0
2019-11-07 13:55:00,38.74,38.78,38.7,38.71,87438.0,33.9336,33.9686,33.8985,33.9073,87438.0
2019-11-07 14:00:00,38.72,38.75,38.69,38.71,108582.0,33.916,33.9423,33.8898,33.9073,108582.0
2019-11-07 14:05:00,38.7,38.75,38.68,38.73,106778.0,33.8985,33.9423,33.881,33.9248,106778.0
2019-11-07 14:10:00,38.73,38.77,38.71,38.74,67039.0,33.9248,33.9598,33.9073,33.9336,67039.0
2019-11-07 14:15:00,38.74,38.75,38.61,38.64,129880.0,33.9336,33.9423,33.8197,33.846,129880.0
2019-11-07 14:20:00,38.65,38.65,38.61,38.63,100335.0,33.8547,33.8547,33.8197,33.8372,100335.0
2019-11-07 14:25:00,38.62,38.65,38.55,38.56,119942.0,33.8284,33.8547,33.7671,33.7759,119942.0
2019-11-07 14:30:00,38.57,38.57,38.5,38.51,154016.0,33.7846,33.7846,33.7233,33.7321,154016.0
2019-11-07 14:35:00,38.52,38.59,38.49,38.55,194743.0,33.7408,33.8022,33.7146,33.7671,194743.0
2019-11-07 14:40:00,38.56,38.6,38.5,38.54,134937.0,33.7759,33.8109,33.7233,33.7584,134937.0
2019-11-07 14:45:00,38.54,38.66,38.52,38.66,75503.0,33.7584,33.8635,33.7408,33.8635,75503.0
2019-11-07 14:50:00,38.67,38.67,38.58,38.6,78372.0,33.8722,33.8722,33.7934,33.8109,78372.0
2019-11-07 14:55:00,38.6,38.61,38.5,38.54,105146.0,33.8109,33.8197,33.7233,33.7584,105146.0
2019-11-07 15:00:00,38.53,38.63,38.53,38.61,85604.0,33.7496,33.8372,33.7496,33.8197,85604.0
2019-11-07 15:05:00,38.61,38.64,38.57,38.64,104493.0,33.8197,33.846,33.7846,33.846,104493.0
2019-11-07 15:10:00,38.64,38.85,38.63,38.85,238311.0,33.846,34.0299,33.8372,34.0299,238311.0
2019-11-07 15:15:00,38.84,38.98,38.82,38.96,195059.0,34.0211,34.1438,34.0036,34.1263,195059.0
2019-11-07 15:20:00,38.96,39.03,38.95,39.0,205517.0,34.1263,34.1876,34.1175,34.1613,205517.0
2019-11-07 15:25:00,39.0,39.05,38.99,39.0,116516.0,34.1613,34.2051,34.1525,34.1613,116516.0
2019-11-07 15:30:00,39.01,39.06,38.99,39.06,141644.0,34.1701,34.2139,34.1525,34.2139,141644.0
2019-11-07 15:35:00,39.05,39.13,39.04,39.07,183194.0,34.2051,34.2752,34.1963,34.2226,183194.0
2019-11-07 15:40:00,39.06,39.07,38.99,39.07,179852.0,34.2139,34.2226,34.1525,34.2226,179852.0
2019-11-07 15:45:00,39.07,39.07,38.99,39.01,179898.0,34.2226,34.2226,34.1525,34.1701,179898.0
2019-11-07 15:50:00,39.02,39.07,38.99,39.05,281502.0,34.1788,34.2226,34.1525,34.2051,281502.0
2019-11-07 15:55:00,39.04,39.08,39.0,39.04,551433.0,34.1963,34.2314,34.1613,34.1963,551433.0
2019-11-08 09:30:00,38.65,39.06,38.52,38.89,449666.0,33.8547,34.2139,33.7408,34.0649,449666.0
2019-11-08 09:35:00,38.86,38.88,38.49,38.84,238355.0,34.0387,34.0562,33.7146,34.0211,238355.0
2019-11-08 09:40:00,38.83,38.83,38.6,38.61,115871.0,34.0124,34.0124,33.8109,33.8197,115871.0
2019-11-08 09:45:00,38.62,38.87,38.6,38.76,113235.0,33.8284,34.0474,33.8109,33.9511,113235.0
2019-11-08 09:50:00,38.77,38.9,38.63,38.63,100491.0,33.9598,34.0737,33.8372,33.8372,100491.0
2019-11-08 09:55:00,38.64,38.77,38.51,38.52,126805.0,33.846,33.9598,33.7321,33.7408,126805.0
2019-11-08 10:00:00,38.52,38.62,38.3,38.6,293642.0,33.7408,33.8284,33.5481,33.8109,293642.0
2019-11-08 10:05:00,38.61,38.73,38.59,38.7,82861.0,33.8197,33.9248,33.8022,33.8985,82861.0
2019-11-08 10:10:00,38.7,38.79,38.63,38.76,134590.0,33.8985,33.9773,33.8372,33.9511,134590.0
2019-11-08 10:15:00,38.76,38.82,38.71,38.79,124355.0,33.9511,34.0036,33.9073,33.9773,124355.0
2019-11-08 10:20:00,38.79,38.9,38.77,38.86,133020.0,33.9773,34.0737,33.9598,34.0387,133020.0
2019-11-08 10:25:00,38.86,39.02,38.86,38.91,126787.0,34.0387,34.1788,34.0387,34.0825,126787.0
2019-11-08 10:30:00,38.91,39.0,38.87,38.94,75982.0,34.0825,34.1613,34.0474,34.1087,75982.0
2019-11-08 10:35:00,38.93,38.94,38.78,38.83,132745.0,34.1,34.1087,33.9686,34.0124,132745.0
2019-11-08 10:40:00,38.83,39.11,38.82,39.1,135547.0,34.0124,34.2576,34.0036,34.2489,135547.0
2019-11-08 10:45:00,39.11,39.3,39.11,39.23,159377.0,34.2576,34.4241,34.2576,34.3628,159377.0
2019-11-08 10:50:00,39.22,39.28,39.2,39.25,70706.0,34.354,34.4066,34.3365,34.3803,70706.0
2019-11-08 10:55:00,39.25,39.26,39.05,39.08,120555.0,34.3803,34.389,34.2051,34.2314,120555.0
2019-11-08 11:00:00,39.1,39.22,39.1,39.14,86197.0,34.2489,34.354,34.2489,34.2839,86197.0
2019-11-08 11:05:00,39.13,39.15,39.02,39.02,71971.0,34.2752,34.2927,34.1788,34.1788,71971.0
2019-11-08 11:10:00,39.01,39.06,38.95,38.99,94767.0,34.1701,34.2139,34.1175,34.1525,94767.0
2019-11-08 11:15:00,39.0,39.03,38.92,38.97,57334.0,34.1613,34.1876,34.0912,34.135,57334.0
2019-11-08 11:20:00,38.96,39.03,38.95,39.0,50772.0,34.1263,34.1876,34.1175,34.1613,50772.0
2019-11-08 11:25:00,39.0,39.01,38.94,39.01,81723.0,34.1613,34.1701,34.1087,34.1701,81723.0
2019-11-08 11:30:00,39.0,39.09,38.96,39.08,89727.0,34.1613,34.2401,34.1263,34.2314,89727.0
2019-11-08 11:35:00,39.08,39.24,39.08,39.24,97459.0,34.2314,34.3715,34.2314,34.3715,97459.0
2019-11-08 11:40:00,39.23,39.28,39.18,39.24,82017.0,34.3628,34.4066,34.319,34.3715,82017.0
2019-11-08 11:45:00,39.24,39.4,39.24,39.34,80212.0,34.3715,34.5117,34.3715,34.4591,80212.0
2019-11-08 11:50:00,39.35,39.39,39.29,39.33,128049.0,34.4679,34.5029,34.4153,34.4504,128049.0
2019-11-08 11:55:00,39.33,39.47,39.33,39.45,202120.0,34.4504,34.573,34.4504,34.5555,202120.0
2019-11-08 12:00:00,39.44,39.45,39.36,39.41,90607.0,34.5467,34.5555,34.4766,34.5204,90607.0
2019-11-08 12:05:00,39.41,39.52,39.41,39.5,61676.0,34.5204,34.6168,34.5204,34.5993,61676.0
2019-11-08 12:10:00,39.5,39.54,39.43,39.52,96340.0,34.5993,34.6343,34.5379,34.6168,96340.0
2019-11-08 12:15:00,39.52,39.52,39.46,39.47,79394.0,34.6168,34.6168,34.5642,34.573,79394.0
2019-11-08 12:20:00,39.48,39.49,39.32,39.35,106400.0,34.5817,34.5905,34.4416,34.4679,106400.0
2019-11-08 12:25:00,39.36,39.49,39.36,39.44,71203.0,34.4766,34.5905,34.4766,34.5467,71203.0
2019-11-08 12:30:00,39.45,39.88,39.3,39.45,644541.0,34.5555,34.9321,34.4241,34.5555,644541.0
2019-11-08 12:35:00,39.44,39.49,39.2,39.27,237310.0,34.5467,34.5905,34.3365,34.3978,237310.0
2019-11-08 12:40:00,39.27,39.49,39.26,39.41,64948.0,34.3978,34.5905,34.389,34.5204,64948.0
2019-11-08 12:45:00,39.42,39.42,39.32,39.37,74866.0,34.5292,34.5292,34.4416,34.4854,74866.0
2019-11-08 12:50:00,39.37,39.43,39.35,39.4,60743.0,34.4854,34.5379,34.4679,34.5117,60743.0
2019-11-08 12:55:00,39.4,39.44,39.37,39.4,102777.0,34.5117,34.5467,34.4854,34.5117,102777.0
2019-11-08 13:00:00,39.4,39.42,39.27,39.28,84005.0,34.5117,34.5292,34.3978,34.4066,84005.0
2019-11-08 13:05:00,39.27,39.32,39.24,39.25,89180.0,34.3978,34.4416,34.3715,34.3803,89180.0
2019-11-08 13:10:00,39.24,39.41,39.21,39.35,150593.0,34.3715,34.5204,34.3452,34.4679,150593.0
2019-11-08 13:15:00,39.35,39.38,39.31,39.32,57155.0,34.4679,34.4941,34.4328,34.4416,57155.0
2019-11-08 13:20:00,39.31,39.49,39.29,39.46,130053.0,34.4328,34.5905,34.4153,34.5642,130053.0
2019-11-08 13:25:00,39.47,39.69,39.47,39.68,156920.0,34.573,34.7657,34.573,34.7569,156920.0
2019-11-08 13:30:00,39.68,39.79,39.63,39.76,147783.0,34.7569,34.8533,34.7131,34.827,147783.0
2019-11-08 13:35:00,39.75,39.93,39.74,39.9,290172.0,34.8182,34.9759,34.8095,34.9496,290172.0
2019-11-08 13:40:00,39.88,39.91,39.74,39.8,194220.0,34.9321,34.9584,34.8095,34.862,194220.0
2019-11-08 13:45:00,39.8,39.86,39.73,39.83,117945.0,34.862,34.9146,34.8007,34.8883,117945.0
2019-11-08 13:50:00,39.84,39.91,39.74,39.83,387084.0,34.8971,34.9584,34.8095,34.8883,387084.0
2019-11-08 13:55:00,39.84,39.96,39.83,39.94,123824.0,34.8971,35.0022,34.8883,34.9847,123824.0
2019-11-08 14:00:00,39.94,39.95,39.87,39.9,113042.0,34.9847,34.9934,34.9234,34.9496,113042.0
2019-11-08 14:05:00,39.9,39.9,39.71,39.85,150341.0,34.9496,34.9496,34.7832,34.9058,150341.0
2019-11-08 14:10:00,39.85,39.94,39.83,39.94,157032.0,34.9058,34.9847,34.8883,34.9847,157032.0
2019-11-08 14:15:00,39.94,39.99,39.89,39.98,133654.0,34.9847,35.0285,34.9409,35.0197,133654.0
2019-11-08 14:20:00,39.98,39.99,39.79,39.84,57006.0,35.0197,35.0285,34.8533,34.8971,57006.0
2019-11-08 14:25:00,39.84,39.95,39.83,39.91,88688.0,34.8971,34.9934,34.8883,34.9584,88688.0
2019-11-08 14:30:00,39.91,40.02,39.89,40.02,114728.0,34.9584,35.0547,34.9409,35.0547,114728.0
2019-11-08 14:35:00,40.02,40.04,39.98,40.04,139047.0,35.0547,35.0723,35.0197,35.0723,139047.0
2019-11-08 14:40:00,40.04,40.12,40.0,40.12,167316.0,35.0723,35.1423,35.0372,35.1423,167316.0
2019-11-08 14:45:00,40.12,40.14,40.05,40.1,90360.0,35.1423,35.1599,35.081,35.1248,90360.0
2019-11-08 14:50:00,40.09,40.11,39.95,39.96,104776.0,35.1161,35.1336,34.9934,35.0022,104776.0
2019-11-08 14:55:00,39.96,39.98,39.84,39.87,79451.0,35.0022,35.0197,34.8971,34.9234,79451.0
2019-11-08 15:00:00,39.87,39.93,39.84,39.84,57514.0,34.9234,34.9759,34.8971,34.8971,57514.0
2019-11-08 15:05:00,39.85,39.95,39.84,39.88,91160.0,34.9058,34.9934,34.8971,34.9321,91160.0
2019-11-08 15:10:00,39.88,39.97,39.87,39.96,181246.0,34.9321,35.0109,34.9234,35.0022,181246.0
2019-11-08 15:15:00,39.96,40.06,39.96,40.05,91215.0,35.0022,35.0898,35.0022,35.081,91215.0
2019-11-08 15:20:00,40.05,40.09,40.01,40.06,200220.0,35.081,35.1161,35.046,35.0898,200220.0
2019-11-08 15:25:00,40.05,40.06,39.97,40.0,173027.0,35.081,35.0898,35.0109,35.0372,173027.0
2019-11-08 15:30:00,40.0,40.03,39.93,39.98,121891.0,35.0372,35.0635,34.9759,35.0197,121891.0
2019-11-08 15:35:00,39.97,40.04,39.97,40.03,208944.0,35.0109,35.0723,35.0109,35.0635,208944.0
2019-11-08 15:40:00,40.04,40.14,40.03,40.12,326320.0,35.0723,35.1599,35.0635,35.1423,326320.0
2019-11-08 15:45:00,40.12,40.2,40.06,40.18,430015.0,35.1423,35.2124,35.0898,35.1949,430015.0
2019-11-08 15:50:00,40.18,40.2,40.09,40.15,514015.0,35.1949,35.2124,35.1161,35.1686,514015.0
2019-11-08 15:55:00,40.15,40.15,40.05,40.09,440997.0,35.1686,35.1686,35.081,35.1161,440997.0
2019-11-11 09:30:00,39.13,39.33,38.92,39.18,912327.0,34.2752,34.4504,34.0912,34.319,912327.0
2019-11-11 09:35:00,39.16,39.32,38.98,39.07,225559.0,34.3014,34.4416,34.1438,34.2226,225559.0
2019-11-11 09:40:00,39.06,39.07,38.96,39.03,313919.0,34.2139,34.2226,34.1263,34.1876,313919.0
2019-11-11 09:45:00,39.05,39.17,39.02,39.09,181884.0,34.2051,34.3102,34.1788,34.2401,181884.0
2019-11-11 09:50:00,39.09,39.22,39.07,39.09,171311.0,34.2401,34.354,34.2226,34.2401,171311.0
2019-11-11 09:55:00,39.09,39.2,38.99,39.0,362619.0,34.2401,34.3365,34.1525,34.1613,362619.0
2019-11-11 10:00:00,39.01,39.02,38.88,38.89,379515.0,34.1701,34.1788,34.0562,34.0649,379515.0
2019-11-11 10:05:00,38.89,38.96,38.71,38.75,281333.0,34.0649,34.1263,33.9073,33.9423,281333.0
2019-11-11 10:10:00,38.75,38.9,38.72,38.85,163143.0,33.9423,34.0737,33.916,34.0299,163143.0
2019-11-11 10:15:00,38.85,38.89,38.72,38.8,171589.0,34.0299,34.0649,33.916,33.9861,171589.0
2019-11-11 10:20:00,38.8,39.0,38.8,38.96,134073.0,33.9861,34.1613,33.9861,34.1263,134073.0
2019-11-11 10:25:00,38.96,39.1,38.94,39.05,116348.0,34.1263,34.2489,34.1087,34.2051,116348.0
2019-11-11 10:30:00,39.04,39.04,38.91,38.92,104259.0,34.1963,34.1963,34.0825,34.0912,104259.0
2019-11-11 10:35:00,38.92,38.95,38.83,38.89,145670.0,34.0912,34.1175,34.0124,34.0649,145670.0
2019-11-11 10:40:00,38.89,38.9,38.67,38.68,188555.0,34.0649,34.0737,33.8722,33.881,188555.0
2019-11-11 10:45:00,38.68,38.77,38.66,38.73,105662.0,33.881,33.9598,33.8635,33.9248,105662.0
2019-11-11 10:50:00,38.73,38.8,38.69,38.73,110670.0,33.9248,33.9861,33.8898,33.9248,110670.0
2019-11-11 10:55:00,38.72,38.73,38.63,38.63,197275.0,33.916,33.9248,33.8372,33.8372,197275.0
2019-11-11 11:00:00,38.64,38.7,38.61,38.69,115657.0,33.846,33.8985,33.8197,33.8898,115657.0
2019-11-11 11:05:00,38.7,38.73,38.61,38.62,126802.0,33.8985,33.9248,33.8197,33.8284,126802.0
2019-11-11 11:10:00,38.62,38.84,38.61,38.83,400618.0,33.8284,34.0211,33.8197,34.0124,400618.0
2019-11-11 11:15:00,38.83,38.84,38.57,38.59,191633.0,34.0124,34.0211,33.7846,33.8022,191633.0
2019-11-11 11:20:00,38.6,38.62,38.56,38.57,174192.0,33.8109,33.8284,33.7759,33.7846,174192.0
2019-11-11 11:25:00,38.58,38.67,38.56,38.65,181152.0,33.7934,33.8722,33.7759,33.8547,181152.0
2019-11-11 11:30:00,38.65,38.68,38.46,38.49,241084.0,33.8547,33.881,33.6883,33.7146,241084.0
2019-11-11 11:35:00,38.5,38.58,38.49,38.54,201089.0,33.7233,33.7934,33.7146,33.7584,201089.0
2019-11-11 11:40:00,38.55,38.67,38.51,38.57,166779.0,33.7671,33.8722,33.7321,33.7846,166779.0
2019-11-11 11:45:00,38.57,38.68,38.56,38.64,151099.0,33.7846,33.881,33.7759,33.846,151099.0
2019-11-11 11:50:00,38.64,38.71,38.53,38.66,153563.0,33.846,33.9073,33.7496,33.8635,153563.0
2019-11-11 11:55:00,38.66,38.72,38.62,38.68,118974.0,33.8635,33.916,33.8284,33.881,118974.0
2019-11-11 12:00:00,38.68,38.79,38.67,38.74,183831.0,33.881,33.9773,33.8722,33.9336,183831.0
2019-11-11 12:05:00,38.73,38.88,38.7,38.81,175272.0,33.9248,34.0562,33.8985,33.9949,175272.0
2019-11-11 12:10:00,38.81,38.88,38.78,38.88,93337.0,33.9949,34.0562,33.9686,34.0562,93337.0
2019-11-11 12:15:00,38.88,38.98,38.88,38.98,179217.0,34.0562,34.1438,34.0562,34.1438,179217.0
2019-11-11 12:20:00,38.96,39.0,38.9,38.91,80311.0,34.1263,34.1613,34.0737,34.0825,80311.0
2019-11-11 12:25:00,38.91,38.99,38.89,38.95,176069.0,34.0825,34.1525,34.0649,34.1175,176069.0
2019-11-11 12:30:00,38.95,38.99,38.92,38.93,165621.0,34.1175,34.1525,34.0912,34.1,165621.0
2019-11-11 12:35:00,38.93,38.98,38.91,38.94,104629.0,34.1,34.1438,34.0825,34.1087,104629.0
2019-11-11 12:40:00,38.94,39.01,38.93,38.98,124208.0,34.1087,34.1701,34.1,34.1438,124208.0
2019-11-11 12:45:00,38.98,39.02,38.91,38.96,86140.0,34.1438,34.1788,34.0825,34.1263,86140.0
2019-11-11 12:50:00,38.96,38.99,38.91,38.98,91192.0,34.1263,34.1525,34.0825,34.1438,91192.0
2019-11-11 12:55:00,38.97,38.98,38.79,38.83,178958.0,34.135,34.1438,33.9773,34.0124,178958.0
2019-11-11 13:00:00,38.84,38.86,38.81,38.84,123555.0,34.0211,34.0387,33.9949,34.0211,123555.0
2019-11-11 13:05:00,38.84,39.12,38.83,39.11,282194.0,34.0211,34.2664,34.0124,34.2576,282194.0
2019-11-11 13:10:00,39.12,39.15,39.06,39.1,283081.0,34.2664,34.2927,34.2139,34.2489,283081.0
2019-11-11 13:15:00,39.11,39.11,39.0,39.02,176240.0,34.2576,34.2576,34.1613,34.1788,176240.0
2019-11-11 13:20:00,39.02,39.06,39.0,39.02,111266.0,34.1788,34.2139,34.1613,34.1788,111266.0
2019-11-11 13:25:00,39.03,39.05,38.95,38.97,117653.0,34.1876,34.2051,34.1175,34.135,117653.0
2019-11-11 13:30:00,38.97,39.04,38.94,39.04,71518.0,34.135,34.1963,34.1087,34.1963,71518.0
2019-11-11 13:35:00,39.04,39.14,39.02,39.05,103227.0,34.1963,34.2839,34.1788,34.2051,103227.0
2019-11-11 13:40:00,39.06,39.16,39.03,39.13,94217.0,34.2139,34.3014,34.1876,34.2752,94217.0
2019-11-11 13:45:00,39.13,39.16,39.08,39.08,98400.0,34.2752,34.3014,34.2314,34.2314,98400.0
2019-11-11 13:50:00,39.08,39.13,39.06,39.12,70872.0,34.2314,34.2752,34.2139,34.2664,70872.0
2019-11-11 13:55:00,39.13,39.2,39.11,39.13,72899.0,34.2752,34.3365,34.2576,34.2752,72899.0
2019-11-11 14:00:00,39.14,39.15,39.08,39.1,65713.0,34.2839,34.2927,34.2314,34.2489,65713.0
2019-11-11 14:05:00,39.1,39.11,39.05,39.07,72655.0,34.2489,34.2576,34.2051,34.2226,72655.0
2019-11-11 14:10:00,39.07,39.1,39.01,39.09,74900.0,34.2226,34.2489,34.1701,34.2401,74900.0
2019-11-11 14:15:00,39.08,39.1,39.06,39.08,61252.0,34.2314,34.2489,34.2139,34.2314,61252.0
2019-11-11 14:20:00,39.08,39.09,39.0,39.02,68045.0,34.2314,34.2401,34.1613,34.1788,68045.0
2019-11-11 14:25:00,39.03,39.04,39.0,39.01,68071.0,34.1876,34.1963,34.1613,34.1701,68071.0
2019-11-11 14:30:00,39.0,39.04,38.98,39.02,116808.0,34.1613,34.1963,34.1438,34.1788,116808.0
2019-11-11 14:35:00,39.02,39.03,38.95,39.01,72211.0,34.1788,34.1876,34.1175,34.1701,72211.0
2019-11-11 14:40:00,39.0,39.04,38.99,39.01,83210.0,34.1613,34.1963,34.1525,34.1701,83210.0
2019-11-11 14:45:00,39.01,39.03,38.99,39.01,68137.0,34.1701,34.1876,34.1525,34.1701,68137.0
2019-11-11 14:50:00,39.0,39.02,38.95,39.0,63708.0,34.1613,34.1788,34.1175,34.1613,63708.0
2019-11-11 14:55:00,39.0,39.0,38.91,38.94,103527.0,34.1613,34.1613,34.0825,34.1087,103527.0
2019-11-11 15:00:00,38.94,39.01,38.93,38.96,78423.0,34.1087,34.1701,34.1,34.1263,78423.0
2019-11-11 15:05:00,38.96,39.0,38.94,38.95,67112.0,34.1263,34.1613,34.1087,34.1175,67112.0
2019-11-11 15:10:00,38.95,38.96,38.92,38.93,84544.0,34.1175,34.1263,34.0912,34.1,84544.0
2019-11-11 15:15:00,38.93,38.96,38.9,38.93,121695.0,34.1,34.1263,34.0737,34.1,121695.0
2019-11-11 15:20:00,38.93,38.97,38.91,38.93,157503.0,34.1,34.135,34.0825,34.1,157503.0
2019-11-11 15:25:00,38.92,39.04,38.92,39.0,170783.0,34.0912,34.1963,34.0912,34.1613,170783.0
2019-11-11 15:30:00,39.01,39.01,38.94,38.98,136443.0,34.1701,34.1701,34.1087,34.1438,136443.0
2019-11-11 15:35:00,38.99,39.01,38.95,38.95,112670.0,34.1525,34.1701,34.1175,34.1175,112670.0
2019-11-11 15:40:00,38.96,38.97,38.9,38.9,169986.0,34.1263,34.135,34.0737,34.0737,169986.0
2019-11-11 15:45:00,38.9,38.92,38.88,38.9,139629.0,34.0737,34.0912,34.0562,34.0737,139629.0
2019-11-11 15:50:00,38.9,38.9,38.86,38.86,263439.0,34.0737,34.0737,34.0387,34.0387,263439.0
2019-11-11 15:55:00,38.87,38.9,38.8,38.9,579816.0,34.0474,34.0737,33.9861,34.0737,579816.0
2019-11-12 09:30:00,38.9,39.0,38.53,38.78,442554.0,34.0737,34.1613,33.7496,33.9686,442554.0
2019-11-12 09:35:00,38.77,38.89,38.58,38.61,190688.0,33.9598,34.0649,33.7934,33.8197,190688.0
2019-11-12 09:40:00,38.6,38.77,38.53,38.77,157489.0,33.8109,33.9598,33.7496,33.9598,157489.0
2019-11-12 09:45:00,38.77,38.79,38.62,38.69,130836.0,33.9598,33.9773,33.8284,33.8898,130836.0
2019-11-12 09:50:00,38.69,38.75,38.61,38.63,184504.0,33.8898,33.9423,33.8197,33.8372,184504.0
2019-11-12 09:55:00,38.63,38.69,38.53,38.58,167226.0,33.8372,33.8898,33.7496,33.7934,167226.0
2019-11-12 10:00:00,38.58,38.62,38.48,38.5,176194.0,33.7934,33.8284,33.7058,33.7233,176194.0
2019-11-12 10:05:00,38.51,38.76,38.5,38.75,207133.0,33.7321,33.9511,33.7233,33.9423,207133.0
2019-11-12 10:10:00,38.75,38.86,38.7,38.75,214591.0,33.9423,34.0387,33.8985,33.9423,214591.0
2019-11-12 10:15:00,38.76,38.82,38.71,38.8,113147.0,33.9511,34.0036,33.9073,33.9861,113147.0
2019-11-12 10:20:00,38.81,39.08,38.81,38.97,189423.0,33.9949,34.2314,33.9949,34.135,189423.0
2019-11-12 10:25:00,38.97,39.15,38.94,38.98,152706.0,34.135,34.2927,34.1087,34.1438,152706.0
2019-11-12 10:30:00,38.96,39.19,38.96,39.17,129626.0,34.1263,34.3277,34.1263,34.3102,129626.0
2019-11-12 10:35:00,39.17,39.21,39.12,39.16,65669.0,34.3102,34.3452,34.2664,34.3014,65669.0
2019-11-12 10:40:00,39.17,39.25,39.15,39.17,221347.0,34.3102,34.3803,34.2927,34.3102,221347.0
2019-11-12 10:45:00,39.16,39.18,39.02,39.09,104742.0,34.3014,34.319,34.1788,34.2401,104742.0
2019-11-12 10:50:00,39.1,39.1,39.04,39.07,93944.0,34.2489,34.2489,34.1963,34.2226,93944.0
2019-11-12 10:55:00,39.06,39.07,38.94,38.95,148393.0,34.2139,34.2226,34.1087,34.1175,148393.0
2019-11-12 11:00:00,38.94,39.05,38.92,39.0,101619.0,34.1087,34.2051,34.0912,34.1613,101619.0
2019-11-12 11:05:00,39.0,39.04,38.99,39.03,115431.0,34.1613,34.1963,34.1525,34.1876,115431.0
2019-11-12 11:10:00,39.04,39.09,38.98,39.01,85000.0,34.1963,34.2401,34.1438,34.1701,85000.0
2019-11-12 11:15:00,39.0,39.02,38.9,38.93,113276.0,34.1613,34.1788,34.0737,34.1,113276.0
2019-11-12 11:20:00,38.94,38.94,38.82,38.85,111061.0,34.1087,34.1087,34.0036,34.0299,111061.0
2019-11-12 11:25:00,38.86,38.95,38.85,38.88,94654.0,34.0387,34.1175,34.0299,34.0562,94654.0
2019-11-12 11:30:00,38.88,38.9,38.82,38.84,54075.0,34.0562,34.0737,34.0036,34.0211,54075.0
2019-11-12 11:35:00,38.85,38.86,38.73,38.75,115437.0,34.0299,34.0387,33.9248,33.9423,115437.0
2019-11-12 11:40:00,38.76,38.77,38.65,38.68,106425.0,33.9511,33.9598,33.8547,33.881,106425.0
2019-11-12 11:45:00,38.68,38.73,38.58,38.6,146564.0,33.881,33.9248,33.7934,33.8109,146564.0
2019-11-12 11:50:00,38.6,38.6,38.51,38.56,139724.0,33.8109,33.8109,33.7321,33.7759,139724.0
2019-11-12 11:55:00,38.55,38.63,38.49,38.52,229705.0,33.7671,33.8372,33.7146,33.7408,229705.0
2019-11-12 12:00:00,38.53,38.56,38.48,38.52,247740.0,33.7496,33.7759,33.7058,33.7408,247740.0
2019-11-12 12:05:00,38.51,38.56,38.46,38.49,91286.0,33.7321,33.7759,33.6883,33.7146,91286.0
2019-11-12 12:10:00,38.5,38.58,38.48,38.52,71232.0,33.7233,33.7934,33.7058,33.7408,71232.0
2019-11-12 12:15:00,38.51,38.53,38.46,38.48,108650.0,33.7321,33.7496,33.6883,33.7058,108650.0
2019-11-12 12:20:00,38.47,38.53,38.46,38.5,72259.0,33.6971,33.7496,33.6883,33.7233,72259.0
2019-11-12 12:25:00,38.5,38.55,38.44,38.52,93892.0,33.7233,33.7671,33.6708,33.7408,93892.0
2019-11-12 12:30:00,38.52,38.54,38.48,38.52,68749.0,33.7408,33.7584,33.7058,33.7408,68749.0
2019-11-12 12:35:00,38.53,38.57,38.5,38.54,52874.0,33.7496,33.7846,33.7233,33.7584,52874.0
2019-11-12 12:40:00,38.53,38.54,38.49,38.52,59064.0,33.7496,33.7584,33.7146,33.7408,59064.0
2019-11-12 12:45:00,38.52,38.52,38.48,38.5,56538.0,33.7408,33.7408,33.7058,33.7233,56538.0
2019-11-12 12:50:00,38.5,38.52,38.44,38.48,435188.0,33.7233,33.7408,33.6708,33.7058,435188.0
2019-11-12 12:55:00,38.48,38.51,38.45,38.51,72426.0,33.7058,33.7321,33.6795,33.7321,72426.0
2019-11-12 13:00:00,38.51,38.54,38.49,38.54,90588.0,33.7321,33.7584,33.7146,33.7584,90588.0
2019-11-12 13:05:00,38.54,38.62,38.52,38.62,55867.0,33.7584,33.8284,33.7408,33.8284,55867.0
2019-11-12 13:10:00,38.62,38.67,38.6,38.62,100031.0,33.8284,33.8722,33.8109,33.8284,100031.0
2019-11-12 13:15:00,38.62,38.65,38.61,38.64,61166.0,33.8284,33.8547,33.8197,33.846,61166.0
2019-11-12 13:20:00,38.64,38.68,38.56,38.57,77084.0,33.846,33.881,33.7759,33.7846,77084.0
2019-11-12 13:25:00,38.57,38.59,38.44,38.45,111090.0,33.7846,33.8022,33.6708,33.6795,111090.0
2019-11-12 13:30:00,38.45,38.49,38.43,38.46,125198.0,33.6795,33.7146,33.662,33.6883,125198.0
2019-11-12 13:35:00,38.45,38.47,38.42,38.46,74043.0,33.6795,33.6971,33.6533,33.6883,74043.0
2019-11-12 13:40:00,38.45,38.48,38.41,38.43,81134.0,33.6795,33.7058,33.6445,33.662,81134.0
2019-11-12 13:45:00,38.42,38.43,38.39,38.4,203793.0,33.6533,33.662,33.627,33.6357,203793.0
2019-11-12 13:50:00,38.39,38.42,38.36,38.41,127518.0,33.627,33.6533,33.6007,33.6445,127518.0
2019-11-12 13:55:00,38.41,38.43,38.4,38.41,93840.0,33.6445,33.662,33.6357,33.6445,93840.0
2019-11-12 14:00:00,38.41,38.46,38.36,38.45,108532.0,33.6445,33.6883,33.6007,33.6795,108532.0
2019-11-12 14:05:00,38.45,38.46,38.32,38.32,109122.0,33.6795,33.6883,33.5657,33.5657,109122.0
2019-11-12 14:10:00,38.32,38.33,38.26,38.29,120237.0,33.5657,33.5744,33.5131,33.5394,120237.0
2019-11-12 14:15:00,38.28,38.31,38.13,38.16,267341.0,33.5306,33.5569,33.3992,33.4255,267341.0
2019-11-12 14:20:00,38.16,38.28,38.15,38.24,114975.0,33.4255,33.5306,33.4168,33.4956,114975.0
2019-11-12 14:25:00,38.25,38.25,38.19,38.25,89571.0,33.5043,33.5043,33.4518,33.5043,89571.0
2019-11-12 14:30:00,38.25,38.29,38.2,38.22,130488.0,33.5043,33.5394,33.4606,33.4781,130488.0
2019-11-12 14:35:00,38.23,38.25,38.16,38.17,100778.0,33.4868,33.5043,33.4255,33.4343,100778.0
2019-11-12 14:40:00,38.16,38.19,38.12,38.14,194308.0,33.4255,33.4518,33.3905,33.408,194308.0
2019-11-12 14:45:00,38.15,38.17,38.09,38.09,251964.0,33.4168,33.4343,33.3642,33.3642,251964.0
2019-11-12 14:50:00,38.09,38.1,38.06,38.07,120569.0,33.3642,33.373,33.3379,33.3467,120569.0
2019-11-12 14:55:00,38.07,38.18,38.07,38.16,106129.0,33.3467,33.443,33.3467,33.4255,106129.0
2019-11-12 15:00:00,38.16,38.38,38.15,38.35,254640.0,33.4255,33.6182,33.4168,33.5919,254640.0
2019-11-12 15:05:00,38.35,38.36,38.29,38.33,129991.0,33.5919,33.6007,33.5394,33.5744,129991.0
2019-11-12 15:10:00,38.33,38.33,38.19,38.2,82174.0,33.5744,33.5744,33.4518,33.4606,82174.0
2019-11-12 15:15:00,38.2,38.24,38.15,38.23,81580.0,33.4606,33.4956,33.4168,33.4868,81580.0
2019-11-12 15:20:00,38.24,38.28,38.15,38.2,168285.0,33.4956,33.5306,33.4168,33.4606,168285.0
2019-11-12 15:25:00,38.2,38.24,38.19,38.23,111590.0,33.4606,33.4956,33.4518,33.4868,111590.0
2019-11-12 15:30:00,38.22,38.34,38.22,38.29,123701.0,33.4781,33.5832,33.4781,33.5394,123701.0
2019-11-12 15:35:00,38.29,38.37,38.28,38.34,129552.0,33.5394,33.6095,33.5306,33.5832,129552.0
2019-11-12 15:40:00,38.34,38.42,38.29,38.36,182144.0,33.5832,33.6533,33.5394,33.6007,182144.0
2019-11-12 15:45:00,38.36,38.46,38.35,38.43,183440.0,33.6007,33.6883,33.5919,33.662,183440.0
2019-11-12 15:50:00,38.43,38.47,38.39,38.44,226705.0,33.662,33.6971,33.627,33.6708,226705.0
2019-11-12 15:55:00,38.43,38.46,38.4,38.43,456573.0,33.662,33.6883,33.6357,33.662,456573.0
2019-11-13 09:30:00,38.26,38.36,38.03,38.14,303769.0,33.5131,33.6007,33.3116,33.408,303769.0
2019-11-13 09:35:00,38.13,38.22,38.03,38.12,109419.0,33.3992,33.4781,33.3116,33.3905,109419.0
2019-11-13 09:40:00,38.12,38.13,38.02,38.05,92335.0,33.3905,33.3992,33.3029,33.3292,92335.0
2019-11-13 09:45:00,38.05,38.22,38.04,38.07,139372.0,33.3292,33.4781,33.3204,33.3467,139372.0
2019-11-13 09:50:00,38.07,38.33,38.05,38.3,173652.0,33.3467,33.5744,33.3292,33.5481,173652.0
2019-11-13 09:55:00,38.28,38.3,38.1,38.18,88937.0,33.5306,33.5481,33.373,33.443,88937.0
2019-11-13 10:00:00,38.18,38.18,38.06,38.09,117678.0,33.443,33.443,33.3379,33.3642,117678.0
2019-11-13 10:05:00,38.08,38.19,38.06,38.19,77567.0,33.3554,33.4518,33.3379,33.4518,77567.0
2019-11-13 10:10:00,38.18,38.21,38.0,38.06,124888.0,33.443,33.4693,33.2854,33.3379,124888.0
2019-11-13 10:15:00,38.06,38.22,38.05,38.19,236628.0,33.3379,33.4781,33.3292,33.4518,236628.0
2019-11-13 10:20:00,38.19,38.3,38.15,38.15,99275.0,33.4518,33.5481,33.4168,33.4168,99275.0
2019-11-13 10:25:00,38.14,38.15,38.06,38.09,95126.0,33.408,33.4168,33.3379,33.3642,95126.0
2019-11-13 10:30:00,38.09,38.23,38.08,38.1,77327.0,33.3642,33.4868,33.3554,33.373,77327.0
2019-11-13 10:35:00,38.1,38.26,38.09,38.26,60635.0,33.373,33.5131,33.3642,33.5131,60635.0
2019-11-13 10:40:00,38.27,38.3,38.15,38.16,64681.0,33.5219,33.5481,33.4168,33.4255,64681.0
2019-11-13 10:45:00,38.16,38.25,38.12,38.23,55522.0,33.4255,33.5043,33.3905,33.4868,55522.0
2019-11-13 10:50:00,38.24,38.25,38.17,38.17,54894.0,33.4956,33.5043,33.4343,33.4343,54894.0
2019-11-13 10:55:00,38.17,38.17,38.07,38.09,68320.0,33.4343,33.4343,33.3467,33.3642,68320.0
2019-11-13 11:00:00,38.09,38.15,38.08,38.13,64146.0,33.3642,33.4168,33.3554,33.3992,64146.0
2019-11-13 11:05:00,38.13,38.25,38.12,38.25,47017.0,33.3992,33.5043,33.3905,33.5043,47017.0
2019-11-13 11:10:00,38.23,38.25,38.17,38.2,51438.0,33.4868,33.5043,33.4343,33.4606,51438.0
2019-11-13 11:15:00,38.19,38.22,38.17,38.2,35927.0,33.4518,33.4781,33.4343,33.4606,35927.0
2019-11-13 11:20:00,38.21,38.26,38.2,38.21,85390.0,33.4693,33.5131,33.4606,33.4693,85390.0
2019-11-13 11:25:00,38.21,38.23,38.12,38.22,107552.0,33.4693,33.4868,33.3905,33.4781,107552.0
2019-11-13 11:30:00,38.23,38.26,38.21,38.25,73878.0,33.4868,33.5131,33.4693,33.5043,73878.0
2019-11-13 11:35:00,38.25,38.33,38.23,38.31,79456.0,33.5043,33.5744,33.4868,33.5569,79456.0
2019-11-13 11:40:00,38.31,38.35,38.25,38.29,129783.0,33.5569,33.5919,33.5043,33.5394,129783.0
2019-11-13 11:45:00,38.28,38.28,38.2,38.23,79578.0,33.5306,33.5306,33.4606,33.4868,79578.0
2019-11-13 11:50:00,38.22,38.3,38.16,38.18,70671.0,33.4781,33.5481,33.4255,33.443,70671.0
2019-11-13 11:55:00,38.18,38.19,38.08,38.09,88888.0,33.443,33.4518,33.3554,33.3642,88888.0
2019-11-13 12:00:00,38.09,38.1,38.01,38.02,128039.0,33.3642,33.373,33.2941,33.3029,128039.0
2019-11-13 12:05:00,38.02,38.07,38.01,38.05,82780.0,33.3029,33.3467,33.2941,33.3292,82780.0
2019-11-13 12:10:00,38.05,38.05,38.03,38.04,62058.0,33.3292,33.3292,33.3116,33.3204,62058.0
2019-11-13 12:15:00,38.04,38.1,38.02,38.08,88603.0,33.3204,33.373,33.3029,33.3554,88603.0
2019-11-13 12:20:00,38.08,38.1,38.05,38.07,85689.0,33.3554,33.373,33.3292,33.3467,85689.0
2019-11-13 12:25:00,38.08,38.18,38.07,38.18,85864.0,33.3554,33.443,33.3467,33.443,85864.0
2019-11-13 12:30:00,38.17,38.24,38.15,38.21,93976.0,33.4343,33.4956,33.4168,33.4693,93976.0
2019-11-13 12:35:00,38.21,38.3,38.17,38.25,141113.0,33.4693,33.5481,33.4343,33.5043,141113.0
2019-11-13 12:40:00,38.24,38.28,38.21,38.23,136952.0,33.4956,33.5306,33.4693,33.4868,136952.0
2019-11-13 12:45:00,38.24,38.27,38.2,38.26,37968.0,33.4956,33.5219,33.4606,33.5131,37968.0
2019-11-13 12:50:00,38.25,38.3,38.19,38.19,33621.0,33.5043,33.5481,33.4518,33.4518,33621.0
2019-11-13 12:55:00,38.19,38.24,38.18,38.23,41825.0,33.4518,33.4956,33.443,33.4868,41825.0
2019-11-13 13:00:00,38.23,38.25,38.21,38.24,54663.0,33.4868,33.5043,33.4693,33.4956,54663.0
2019-11-13 13:05:00,38.23,38.28,38.22,38.26,84328.0,33.4868,33.5306,33.4781,33.5131,84328.0
2019-11-13 13:10:00,38.25,38.28,38.2,38.28,61330.0,33.5043,33.5306,33.4606,33.5306,61330.0
2019-11-13 13:15:00,38.27,38.34,38.26,38.34,65054.0,33.5219,33.5832,33.5131,33.5832,65054.0
2019-11-13 13:20:00,38.34,38.34,38.24,38.29,40182.0,33.5832,33.5832,33.4956,33.5394,40182.0
2019-11-13 13:25:00,38.29,38.34,38.26,38.33,115324.0,33.5394,33.5832,33.5131,33.5744,115324.0
2019-11-13 13:30:00,38.32,38.35,38.24,38.25,59614.0,33.5657,33.5919,33.4956,33.5043,59614.0
2019-11-13 13:35:00,38.25,38.26,38.22,38.23,62128.0,33.5043,33.5131,33.4781,33.4868,62128.0
2019-11-13 13:40:00,38.23,38.28,38.21,38.27,89836.0,33.4868,33.5306,33.4693,33.5219,89836.0
2019-11-13 13:45:00,38.28,38.32,38.27,38.3,49225.0,33.5306,33.5657,33.5219,33.5481,49225.0
2019-11-13 13:50:00,38.3,38.32,38.27,38.3,48371.0,33.5481,33.5657,33.5219,33.5481,48371.0
2019-11-13 13:55:00,38.3,38.31,38.17,38.21,99134.0,33.5481,33.5569,33.4343,33.4693,99134.0
2019-11-13 14:00:00,38.21,38.21,38.09,38.14,74670.0,33.4693,33.4693,33.3642,33.408,74670.0
2019-11-13 14:05:00,38.15,38.17,38.07,38.12,76118.0,33.4168,33.4343,33.3467,33.3905,76118.0
2019-11-13 14:10:00,38.11,38.12,38.02,38.03,100617.0,33.3817,33.3905,33.3029,33.3116,100617.0
2019-11-13 14:15:00,38.03,38.08,38.02,38.07,84519.0,33.3116,33.3554,33.3029,33.3467,84519.0
2019-11-13 14:20:00,38.07,38.08,38.03,38.05,92579.0,33.3467,33.3554,33.3116,33.3292,92579.0
2019-11-13 14:25:00,38.04,38.06,37.97,37.98,253508.0,33.3204,33.3379,33.2591,33.2678,253508.0
2019-11-13 14:30:00,37.98,38.05,37.96,38.04,79359.0,33.2678,33.3292,33.2503,33.3204,79359.0
2019-11-13 14:35:00,38.04,38.06,38.02,38.05,89808.0,33.3204,33.3379,33.3029,33.3292,89808.0
2019-11-13 14:40:00,38.06,38.22,38.05,38.19,111133.0,33.3379,33.4781,33.3292,33.4518,111133.0
2019-11-13 14:45:00,38.19,38.22,38.13,38.19,111580.0,33.4518,33.4781,33.3992,33.4518,111580.0
2019-11-13 14:50:00,38.19,38.27,38.18,38.23,93667.0,33.4518,33.5219,33.443,33.4868,93667.0
2019-11-13 14:55:00,38.23,38.23,38.15,38.16,65273.0,33.4868,33.4868,33.4168,33.4255,65273.0
2019-11-13 15:00:00,38.16,38.2,38.14,38.16,91941.0,33.4255,33.4606,33.408,33.4255,91941.0
2019-11-13 15:05:00,38.16,38.17,38.14,38.15,64214.0,33.4255,33.4343,33.408,33.4168,64214.0
2019-11-13 15:10:00,38.14,38.15,38.1,38.1,61701.0,33.408,33.4168,33.373,33.373,61701.0
2019-11-13 15:15:00,38.11,38.11,38.07,38.09,70854.0,33.3817,33.3817,33.3467,33.3642,70854.0
2019-11-13 15:20:00,38.09,38.13,38.08,38.13,68696.0,33.3642,33.3992,33.3554,33.3992,68696.0
2019-11-13 15:25:00,38.13,38.16,38.12,38.16,101699.0,33.3992,33.4255,33.3905,33.4255,101699.0
2019-11-13 15:30:00,38.16,38.23,38.15,38.23,116514.0,33.4255,33.4868,33.4168,33.4868,116514.0
2019-11-13 15:35:00,38.23,38.24,38.16,38.17,117562.0,33.4868,33.4956,33.4255,33.4343,117562.0
2019-11-13 15:40:00,38.17,38.25,38.16,38.23,110010.0,33.4343,33.5043,33.4255,33.4868,110010.0
2019-11-13 15:45:00,38.23,38.27,38.22,38.26,128743.0,33.4868,33.5219,33.4781,33.5131,128743.0
2019-11-13 15:50:00,38.25,38.26,38.14,38.16,125385.0,33.5043,33.5131,33.408,33.4255,125385.0
2019-11-13 15:55:00,38.16,38.17,38.12,38.12,266252.0,33.4255,33.4343,33.3905,33.3905,266252.0
2019-11-14 09:30:00,38.11,38.61,38.11,38.6,274832.0,33.3817,33.8197,33.3817,33.8109,274832.0
2019-11-14 09:35:00,38.62,38.66,38.5,38.58,122107.0,33.8284,33.8635,33.7233,33.7934,122107.0
2019-11-14 09:40:00,38.59,38.68,38.42,38.5,98995.0,33.8022,33.881,33.6533,33.7233,98995.0
2019-11-14 09:45:00,38.49,38.58,38.44,38.5,118698.0,33.7146,33.7934,33.6708,33.7233,118698.0
2019-11-14 09:50:00,38.51,38.55,38.48,38.52,80448.0,33.7321,33.7671,33.7058,33.7408,80448.0
2019-11-14 09:55:00,38.52,38.54,38.31,38.37,142259.0,33.7408,33.7584,33.5569,33.6095,142259.0
2019-11-14 10:00:00,38.38,38.4,38.29,38.39,52793.0,33.6182,33.6357,33.5394,33.627,52793.0
2019-11-14 10:05:00,38.39,38.4,38.29,38.36,48585.0,33.627,33.6357,33.5394,33.6007,48585.0
2019-11-14 10:10:00,38.36,38.46,38.34,38.42,36633.0,33.6007,33.6883,33.5832,33.6533,36633.0
2019-11-14 10:15:00,38.42,38.43,38.25,38.25,82858.0,33.6533,33.662,33.5043,33.5043,82858.0
2019-11-14 10:20:00,38.26,38.31,38.23,38.26,56000.0,33.5131,33.5569,33.4868,33.5131,56000.0
2019-11-14 10:25:00,38.26,38.31,38.21,38.3,56702.0,33.5131,33.5569,33.4693,33.5481,56702.0
2019-11-14 10:30:00,38.3,38.31,38.14,38.14,51404.0,33.5481,33.5569,33.408,33.408,51404.0
2019-11-14 10:35:00,38.15,38.23,38.14,38.2,92550.0,33.4168,33.4868,33.408,33.4606,92550.0
2019-11-14 10:40:00,38.2,38.27,38.18,38.23,92574.0,33.4606,33.5219,33.443,33.4868,92574.0
2019-11-14 10:45:00,38.24,38.42,38.23,38.41,91900.0,33.4956,33.6533,33.4868,33.6445,91900.0
2019-11-14 10:50:00,38.41,38.49,38.4,38.41,40958.0,33.6445,33.7146,33.6357,33.6445,40958.0
2019-11-14 10:55:00,38.4,38.4,38.31,38.37,45698.0,33.6357,33.6357,33.5569,33.6095,45698.0
2019-11-14 11:00:00,38.37,38.37,38.18,38.23,57732.0,33.6095,33.6095,33.443,33.4868,57732.0
2019-11-14 11:05:00,38.23,38.42,38.22,38.38,62013.0,33.4868,33.6533,33.4781,33.6182,62013.0
2019-11-14 11:10:00,38.37,38.4,38.28,38.33,48168.0,33.6095,33.6357,33.5306,33.5744,48168.0
2019-11-14 11:15:00,38.33,38.41,38.33,38.33,41288.0,33.5744,33.6445,33.5744,33.5744,41288.0
2019-11-14 11:20:00,38.33,38.36,38.27,38.27,30249.0,33.5744,33.6007,33.5219,33.5219,30249.0
2019-11-14 11:25:00,38.27,38.27,38.13,38.16,97245.0,33.5219,33.5219,33.3992,33.4255,97245.0
2019-11-14 11:30:00,38.17,38.23,38.15,38.17,64524.0,33.4343,33.4868,33.4168,33.4343,64524.0
2019-11-14 11:35:00,38.16,38.17,38.13,38.16,63981.0,33.4255,33.4343,33.3992,33.4255,63981.0
2019-11-14 11:40:00,38.15,38.16,38.11,38.12,71840.0,33.4168,33.4255,33.3817,33.3905,71840.0
2019-11-14 11:45:00,38.11,38.15,38.07,38.11,76345.0,33.3817,33.4168,33.3467,33.3817,76345.0
2019-11-14 11:50:00,38.11,38.14,38.06,38.13,71982.0,33.3817,33.408,33.3379,33.3992,71982.0
2019-11-14 11:55:00,38.13,38.14,38.07,38.11,58996.0,33.3992,33.408,33.3467,33.3817,58996.0
2019-11-14 12:00:00,38.1,38.15,38.09,38.11,51385.0,33.373,33.4168,33.3642,33.3817,51385.0
2019-11-14 12:05:00,38.12,38.13,38.06,38.11,94453.0,33.3905,33.3992,33.3379,33.3817,94453.0
2019-11-14 12:10:00,38.1,38.11,38.08,38.09,60035.0,33.373,33.3817,33.3554,33.3642,60035.0
2019-11-14 12:15:00,38.09,38.12,38.05,38.08,48303.0,33.3642,33.3905,33.3292,33.3554,48303.0
2019-11-14 12:20:00,38.07,38.08,38.0,38.04,185823.0,33.3467,33.3554,33.2854,33.3204,185823.0
2019-11-14 12:25:00,38.04,38.09,38.02,38.02,40038.0,33.3204,33.3642,33.3029,33.3029,40038.0
2019-11-14 12:30:00,38.02,38.03,37.99,38.0,49538.0,33.3029,33.3116,33.2766,33.2854,49538.0
2019-11-14 12:35:00,38.0,38.02,37.98,37.98,63822.0,33.2854,33.3029,33.2678,33.2678,63822.0
2019-11-14 12:40:00,37.99,38.03,37.98,38.0,49686.0,33.2766,33.3116,33.2678,33.2854,49686.0
2019-11-14 12:45:00,38.0,38.02,37.98,38.01,43027.0,33.2854,33.3029,33.2678,33.2941,43027.0
2019-11-14 12:50:00,38.01,38.02,37.97,37.98,40685.0,33.2941,33.3029,33.2591,33.2678,40685.0
2019-11-14 12:55:00,37.98,38.0,37.95,37.96,98679.0,33.2678,33.2854,33.2416,33.2503,98679.0
2019-11-14 13:00:00,37.97,38.02,37.94,38.02,127692.0,33.2591,33.3029,33.2328,33.3029,127692.0
2019-11-14 13:05:00,38.01,38.02,37.97,37.98,87247.0,33.2941,33.3029,33.2591,33.2678,87247.0
2019-11-14 13:10:00,38.0,38.0,37.89,37.97,117749.0,33.2854,33.2854,33.189,33.2591,117749.0
2019-11-14 13:15:00,37.97,37.97,37.92,37.93,59860.0,33.2591,33.2591,33.2153,33.224,59860.0
2019-11-14 13:20:00,37.93,37.93,37.89,37.9,70286.0,33.224,33.224,33.189,33.1978,70286.0
2019-11-14 13:25:00,37.89,37.91,37.86,37.88,100727.0,33.189,33.2065,33.1627,33.1803,100727.0
2019-11-14 13:30:00,37.89,37.91,37.86,37.9,69255.0,33.189,33.2065,33.1627,33.1978,69255.0
2019-11-14 13:35:00,37.89,37.9,37.84,37.84,106237.0,33.189,33.1978,33.1452,33.1452,106237.0
2019-11-14 13:40:00,37.84,37.86,37.76,37.84,189236.0,33.1452,33.1627,33.0751,33.1452,189236.0
2019-11-14 13:45:00,37.84,37.93,37.83,37.87,135805.0,33.1452,33.224,33.1365,33.1715,135805.0
2019-11-14 13:50:00,37.86,37.87,37.73,37.75,104439.0,33.1627,33.1715,33.0489,33.0664,104439.0
2019-11-14 13:55:00,37.74,37.75,37.6,37.7,302773.0,33.0576,33.0664,32.935,33.0226,302773.0
2019-11-14 14:00:00,37.7,37.73,37.69,37.7,123015.0,33.0226,33.0489,33.0138,33.0226,123015.0
2019-11-14 14:05:00,37.71,37.83,37.7,37.77,133974.0,33.0313,33.1365,33.0226,33.0839,133974.0
2019-11-14 14:10:00,37.78,37.87,37.77,37.86,63288.0,33.0927,33.1715,33.0839,33.1627,63288.0
2019-11-14 14:15:00,37.86,37.89,37.82,37.83,88089.0,33.1627,33.189,33.1277,33.1365,88089.0
2019-11-14 14:20:00,37.83,37.83,37.78,37.82,81053.0,33.1365,33.1365,33.0927,33.1277,81053.0
2019-11-14 14:25:00,37.83,37.83,37.76,37.77,48700.0,33.1365,33.1365,33.0751,33.0839,48700.0
2019-11-14 14:30:00,37.77,37.78,37.74,37.74,43282.0,33.0839,33.0927,33.0576,33.0576,43282.0
2019-11-14 14:35:00,37.75,37.77,37.69,37.7,65439.0,33.0664,33.0839,33.0138,33.0226,65439.0
2019-11-14 14:40:00,37.69,37.77,37.68,37.76,66298.0,33.0138,33.0839,33.0051,33.0751,66298.0
2019-11-14 14:45:00,37.77,37.81,37.73,37.74,85514.0,33.0839,33.1189,33.0489,33.0576,85514.0
2019-11-14 14:50:00,37.74,37.76,37.72,37.75,116728.0,33.0576,33.0751,33.0401,33.0664,116728.0
2019-11-14 14:55:00,37.75,37.77,37.74,37.76,31552.0,33.0664,33.0839,33.0576,33.0751,31552.0
2019-11-14 15:00:00,37.76,37.83,37.76,37.82,62461.0,33.0751,33.1365,33.0751,33.1277,62461.0
2019-11-14 15:05:00,37.81,37.82,37.78,37.79,49015.0,33.1189,33.1277,33.0927,33.1014,49015.0
2019-11-14 15:10:00,37.8,37.81,37.77,37.77,53470.0,33.1102,33.1189,33.0839,33.0839,53470.0
2019-11-14 15:15:00,37.77,37.8,37.77,37.79,61752.0,33.0839,33.1102,33.0839,33.1014,61752.0
2019-11-14 15:20:00,37.79,37.84,37.78,37.83,56337.0,33.1014,33.1452,33.0927,33.1365,56337.0
2019-11-14 15:25:00,37.83,37.83,37.78,37.8,61251.0,33.1365,33.1365,33.0927,33.1102,61251.0
2019-11-14 15:30:00,37.8,37.82,37.76,37.8,68316.0,33.1102,33.1277,33.0751,33.1102,68316.0
2019-11-14 15:35:00,37.8,37.82,37.78,37.79,81384.0,33.1102,33.1277,33.0927,33.1014,81384.0
2019-11-14 15:40:00,37.8,37.87,37.79,37.86,91133.0,33.1102,33.1715,33.1014,33.1627,91133.0
2019-11-14 15:45:00,37.86,37.88,37.77,37.79,128520.0,33.1627,33.1803,33.0839,33.1014,128520.0
2019-11-14 15:50:00,37.79,37.81,37.73,37.76,199425.0,33.1014,33.1189,33.0489,33.0751,199425.0
2019-11-14 15:55:00,37.75,37.83,37.73,37.77,523764.0,33.0664,33.1365,33.0489,33.0839,523764.0
2019-11-15 09:30:00,39.02,39.08,38.76,39.0,1054321.0,34.1788,34.2314,33.9511,34.1613,1054321.0
2019-11-15 09:35:00,39.0,39.34,38.99,39.07,649498.0,34.1613,34.4591,34.1525,34.2226,649498.0
2019-11-15 09:40:00,39.08,39.09,38.82,38.92,407202.0,34.2314,34.2401,34.0036,34.0912,407202.0
2019-11-15 09:45:00,38.91,39.1,38.83,38.9,205968.0,34.0825,34.2489,34.0124,34.0737,205968.0
2019-11-15 09:50:00,38.9,38.98,38.84,38.91,198050.0,34.0737,34.1438,34.0211,34.0825,198050.0
2019-11-15 09:55:00,38.92,38.95,38.83,38.89,149634.0,34.0912,34.1175,34.0124,34.0649,149634.0
2019-11-15 10:00:00,38.89,38.97,38.86,38.91,110464.0,34.0649,34.135,34.0387,34.0825,110464.0
2019-11-15 10:05:00,38.91,39.0,38.84,38.86,214033.0,34.0825,34.1613,34.0211,34.0387,214033.0
2019-11-15 10:10:00,38.86,38.9,38.81,38.89,191295.0,34.0387,34.0737,33.9949,34.0649,191295.0
2019-11-15 10:15:00,38.89,38.92,38.84,38.87,189330.0,34.0649,34.0912,34.0211,34.0474,189330.0
2019-11-15 10:20:00,38.87,38.91,38.84,38.85,135040.0,34.0474,34.0825,34.0211,34.0299,135040.0
2019-11-15 10:25:00,38.85,38.89,38.82,38.83,126701.0,34.0299,34.0649,34.0036,34.0124,126701.0
2019-11-15 10:30:00,38.83,38.88,38.79,38.87,226120.0,34.0124,34.0562,33.9773,34.0474,226120.0
2019-11-15 10:35:00,38.87,38.87,38.67,38.67,262850.0,34.0474,34.0474,33.8722,33.8722,262850.0
2019-11-15 10:40:00,38.68,38.72,38.57,38.59,137857.0,33.881,33.916,33.7846,33.8022,137857.0
2019-11-15 10:45:00,38.58,38.66,38.51,38.64,159684.0,33.7934,33.8635,33.7321,33.846,159684.0
2019-11-15 10:50:00,38.65,38.7,38.65,38.66,83347.0,33.8547,33.8985,33.8547,33.8635,83347.0
2019-11-15 10:55:00,38.65,38.74,38.62,38.63,145046.0,33.8547,33.9336,33.8284,33.8372,145046.0
2019-11-15 11:00:00,38.62,38.73,38.56,38.73,115697.0,33.8284,33.9248,33.7759,33.9248,115697.0
2019-11-15 11:05:00,38.73,38.76,38.67,38.76,94384.0,33.9248,33.9511,33.8722,33.9511,94384.0
2019-11-15 11:10:00,38.76,38.82,38.69,38.82,129169.0,33.9511,34.0036,33.8898,34.0036,129169.0
2019-11-15 11:15:00,38.82,38.91,38.79,38.87,137809.0,34.0036,34.0825,33.9773,34.0474,137809.0
2019-11-15 11:20:00,38.87,38.92,38.8,38.81,131124.0,34.0474,34.0912,33.9861,33.9949,131124.0
2019-11-15 11:25:00,38.8,38.91,38.8,38.9,105616.0,33.9861,34.0825,33.9861,34.0737,105616.0
2019-11-15 11:30:00,38.9,38.99,38.9,38.99,124342.0,34.0737,34.1525,34.0737,34.1525,124342.0
2019-11-15 11:35:00,38.98,39.03,38.93,38.95,201004.0,34.1438,34.1876,34.1,34.1175,201004.0
2019-11-15 11:40:00,38.93,39.0,38.93,38.96,89754.0,34.1,34.1613,34.1,34.1263,89754.0
2019-11-15 11:45:00,38.96,38.96,38.89,38.93,93497.0,34.1263,34.1263,34.0649,34.1,93497.0
2019-11-15 11:50:00,38.94,38.98,38.92,38.95,112963.0,34.1087,34.1438,34.0912,34.1175,112963.0
2019-11-15 11:55:00,38.96,38.96,38.85,38.87,83720.0,34.1263,34.1263,34.0299,34.0474,83720.0
2019-11-15 12:00:00,38.87,38.89,38.85,38.88,81881.0,34.0474,34.0649,34.0299,34.0562,81881.0
2019-11-15 12:05:00,38.88,38.94,38.87,38.92,65462.0,34.0562,34.1087,34.0474,34.0912,65462.0
2019-11-15 12:10:00,38.92,38.99,38.91,38.98,89287.0,34.0912,34.1525,34.0825,34.1438,89287.0
2019-11-15 12:15:00,38.97,39.05,38.95,39.04,111314.0,34.135,34.2051,34.1175,34.1963,111314.0
2019-11-15 12:20:00,39.04,39.1,39.01,39.09,243310.0,34.1963,34.2489,34.1701,34.2401,243310.0
2019-11-15 12:25:00,39.09,39.11,39.06,39.07,141227.0,34.2401,34.2576,34.2139,34.2226,141227.0
2019-11-15 12:30:00,39.07,39.09,39.03,39.04,90284.0,34.2226,34.2401,34.1876,34.1963,90284.0
2019-11-15 12:35:00,39.04,39.06,39.0,39.01,77101.0,34.1963,34.2139,34.1613,34.1701,77101.0
2019-11-15 12:40:00,39.01,39.01,38.93,38.99,84007.0,34.1701,34.1701,34.1,34.1525,84007.0
2019-11-15 12:45:00,38.99,39.02,38.97,38.98,71219.0,34.1525,34.1788,34.135,34.1438,71219.0
2019-11-15 12:50:00,38.98,39.03,38.98,39.0,96959.0,34.1438,34.1876,34.1438,34.1613,96959.0
2019-11-15 12:55:00,39.0,39.0,38.94,38.96,79144.0,34.1613,34.1613,34.1087,34.1263,79144.0
2019-11-15 13:00:00,38.97,38.99,38.91,38.96,66197.0,34.135,34.1525,34.0825,34.1263,66197.0
2019-11-15 13:05:00,38.96,38.97,38.89,38.92,80332.0,34.1263,34.135,34.0649,34.0912,80332.0
2019-11-15 13:10:00,38.93,38.93,38.85,38.86,79385.0,34.1,34.1,34.0299,34.0387,79385.0
2019-11-15 13:15:00,38.86,38.96,38.83,38.95,133613.0,34.0387,34.1263,34.0124,34.1175,133613.0
2019-11-15 13:20:00,38.94,38.95,38.91,38.93,53288.0,34.1087,34.1175,34.0825,34.1,53288.0
2019-11-15 13:25:00,38.93,38.96,38.92,38.93,81234.0,34.1,34.1263,34.0912,34.1,81234.0
2019-11-15 13:30:00,38.93,38.94,38.83,38.84,123967.0,34.1,34.1087,34.0124,34.0211,123967.0
2019-11-15 13:35:00,38.84,38.85,38.78,38.8,130938.0,34.0211,34.0299,33.9686,33.9861,130938.0
2019-11-15 13:40:00,38.8,38.87,38.79,38.87,107904.0,33.9861,34.0474,33.9773,34.0474,107904.0
2019-11-15 13:45:00,38.87,38.9,38.82,38.9,57900.0,34.0474,34.0737,34.0036,34.0737,57900.0
2019-11-15 13:50:00,38.9,38.9,38.87,38.89,65161.0,34.0737,34.0737,34.0474,34.0649,65161.0
2019-11-15 13:55:00,38.89,38.96,38.88,38.95,119051.0,34.0649,34.1263,34.0562,34.1175,119051.0
2019-11-15 14:00:00,38.96,38.96,38.91,38.92,92573.0,34.1263,34.1263,34.0825,34.0912,92573.0
2019-11-15 14:05:00,38.91,38.93,38.89,38.92,78076.0,34.0825,34.1,34.0649,34.0912,78076.0
2019-11-15 14:10:00,38.91,38.91,38.84,38.87,86134.0,34.0825,34.0825,34.0211,34.0474,86134.0
2019-11-15 14:15:00,38.87,38.9,38.84,38.87,92179.0,34.0474,34.0737,34.0211,34.0474,92179.0
2019-11-15 14:20:00,38.88,38.92,38.84,38.91,140039.0,34.0562,34.0912,34.0211,34.0825,140039.0
2019-11-15 14:25:00,38.91,38.92,38.88,38.9,82772.0,34.0825,34.0912,34.0562,34.0737,82772.0
2019-11-15 14:30:00,38.9,38.92,38.89,38.9,106256.0,34.0737,34.0912,34.0649,34.0737,106256.0
2019-11-15 14:35:00,38.89,38.9,38.83,38.84,100179.0,34.0649,34.0737,34.0124,34.0211,100179.0
2019-11-15 14:40:00,38.84,38.88,38.82,38.87,70830.0,34.0211,34.0562,34.0036,34.0474,70830.0
2019-11-15 14:45:00,38.88,38.89,38.85,38.88,66253.0,34.0562,34.0649,34.0299,34.0562,66253.0
2019-11-15 14:50:00,38.88,38.91,38.86,38.89,99223.0,34.0562,34.0825,34.0387,34.0649,99223.0
2019-11-15 14:55:00,38.88,38.89,38.85,38.86,95901.0,34.0562,34.0649,34.0299,34.0387,95901.0
2019-11-15 15:00:00,38.86,38.86,38.81,38.85,106187.0,34.0387,34.0387,33.9949,34.0299,106187.0
2019-11-15 15:05:00,38.85,38.95,38.84,38.95,153854.0,34.0299,34.1175,34.0211,34.1175,153854.0
2019-11-15 15:10:00,38.95,39.04,38.93,39.04,177819.0,34.1175,34.1963,34.1,34.1963,177819.0
2019-11-15 15:15:00,39.04,39.09,39.03,39.05,220848.0,34.1963,34.2401,34.1876,34.2051,220848.0
2019-11-15 15:20:00,39.05,39.06,38.88,38.94,167370.0,34.2051,34.2139,34.0562,34.1087,167370.0
2019-11-15 15:25:00,38.94,38.97,38.9,38.95,109141.0,34.1087,34.135,34.0737,34.1175,109141.0
2019-11-15 15:30:00,38.95,38.95,38.86,38.87,112811.0,34.1175,34.1175,34.0387,34.0474,112811.0
2019-11-15 15:35:00,38.87,38.88,38.8,38.82,133956.0,34.0474,34.0562,33.9861,34.0036,133956.0
2019-11-15 15:40:00,38.82,38.85,38.81,38.85,132437.0,34.0036,34.0299,33.9949,34.0299,132437.0
2019-11-15 15:45:00,38.84,38.9,38.83,38.86,154285.0,34.0211,34.0737,34.0124,34.0387,154285.0
2019-11-15 15:50:00,38.87,38.9,38.8,38.82,286914.0,34.0474,34.0737,33.9861,34.0036,286914.0
2019-11-15 15:55:00,38.82,38.97,38.81,38.96,686022.0,34.0036,34.135,33.9949,34.1263,686022.0
2019-11-18 09:30:00,39.15,39.15,38.6,38.7,943685.0,34.2927,34.2927,33.8109,33.8985,943685.0
2019-11-18 09:35:00,38.69,38.8,38.54,38.78,383119.0,33.8898,33.9861,33.7584,33.9686,383119.0
2019-11-18 09:40:00,38.78,38.84,38.63,38.71,273291.0,33.9686,34.0211,33.8372,33.9073,273291.0
2019-11-18 09:45:00,38.71,38.89,38.62,38.83,251065.0,33.9073,34.0649,33.8284,34.0124,251065.0
2019-11-18 09:50:00,38.83,38.86,38.75,38.77,134355.0,34.0124,34.0387,33.9423,33.9598,134355.0
2019-11-18 09:55:00,38.77,39.05,38.75,39.03,225107.0,33.9598,34.2051,33.9423,34.1876,225107.0
2019-11-18 10:00:00,39.04,39.18,38.92,39.16,229513.0,34.1963,34.319,34.0912,34.3014,229513.0
2019-11-18 10:05:00,39.16,39.24,39.07,39.21,211242.0,34.3014,34.3715,34.2226,34.3452,211242.0
2019-11-18 10:10:00,39.22,39.22,39.06,39.14,171976.0,34.354,34.354,34.2139,34.2839,171976.0
2019-11-18 10:15:00,39.14,39.14,38.95,39.0,173177.0,34.2839,34.2839,34.1175,34.1613,173177.0
2019-11-18 10:20:00,39.0,39.15,38.95,39.05,170474.0,34.1613,34.2927,34.1175,34.2051,170474.0
2019-11-18 10:25:00,39.05,39.21,39.01,39.15,129037.0,34.2051,34.3452,34.1701,34.2927,129037.0
2019-11-18 10:30:00,39.14,39.23,39.03,39.19,144451.0,34.2839,34.3628,34.1876,34.3277,144451.0
2019-11-18 10:35:00,39.2,39.23,39.11,39.15,120587.0,34.3365,34.3628,34.2576,34.2927,120587.0
2019-11-18 10:40:00,39.14,39.14,39.03,39.12,108735.0,34.2839,34.2839,34.1876,34.2664,108735.0
2019-11-18 10:45:00,39.12,39.16,39.01,39.03,88488.0,34.2664,34.3014,34.1701,34.1876,88488.0
2019-11-18 10:50:00,39.02,39.07,39.0,39.01,189243.0,34.1788,34.2226,34.1613,34.1701,189243.0
2019-11-18 10:55:00,39.01,39.06,38.98,39.0,127003.0,34.1701,34.2139,34.1438,34.1613,127003.0
2019-11-18 11:00:00,39.0,39.05,38.96,39.01,96063.0,34.1613,34.2051,34.1263,34.1701,96063.0
2019-11-18 11:05:00,39.0,39.02,38.95,38.98,96234.0,34.1613,34.1788,34.1175,34.1438,96234.0
2019-11-18 11:10:00,38.98,39.05,38.97,39.02,101382.0,34.1438,34.2051,34.135,34.1788,101382.0
2019-11-18 11:15:00,39.02,39.06,38.99,39.02,94777.0,34.1788,34.2139,34.1525,34.1788,94777.0
2019-11-18 11:20:00,39.01,39.07,39.0,39.04,98311.0,34.1701,34.2226,34.1613,34.1963,98311.0
2019-11-18 11:25:00,39.04,39.07,38.96,39.03,227314.0,34.1963,34.2226,34.1263,34.1876,227314.0
2019-11-18 11:30:00,39.02,39.04,38.98,39.03,93985.0,34.1788,34.1963,34.1438,34.1876,93985.0
2019-11-18 11:35:00,39.02,39.02,38.91,38.95,108380.0,34.1788,34.1788,34.0825,34.1175,108380.0
2019-11-18 11:40:00,38.96,38.99,38.88,38.91,135276.0,34.1263,34.1525,34.0562,34.0825,135276.0
2019-11-18 11:45:00,38.91,38.97,38.87,38.94,117425.0,34.0825,34.135,34.0474,34.1087,117425.0
2019-11-18 11:50:00,38.95,38.95,38.86,38.86,60832.0,34.1175,34.1175,34.0387,34.0387,60832.0
2019-11-18 11:55:00,38.86,38.91,38.82,38.89,64303.0,34.0387,34.0825,34.0036,34.0649,64303.0
2019-11-18 12:00:00,38.89,38.92,38.87,38.88,61901.0,34.0649,34.0912,34.0474,34.0562,61901.0
2019-11-18 12:05:00,38.89,38.9,38.84,38.88,44602.0,34.0649,34.0737,34.0211,34.0562,44602.0
2019-11-18 12:10:00,38.88,38.93,38.85,38.92,89333.0,34.0562,34.1,34.0299,34.0912,89333.0
2019-11-18 12:15:00,38.93,38.96,38.87,38.87,72087.0,34.1,34.1263,34.0474,34.0474,72087.0
2019-11-18 12:20:00,38.87,38.93,38.87,38.91,51886.0,34.0474,34.1,34.0474,34.0825,51886.0
2019-11-18 12:25:00,38.91,38.94,38.88,38.92,75305.0,34.0825,34.1087,34.0562,34.0912,75305.0
2019-11-18 12:30:00,38.92,39.0,38.91,38.99,73998.0,34.0912,34.1613,34.0825,34.1525,73998.0
2019-11-18 12:35:00,38.98,39.04,38.98,39.01,67635.0,34.1438,34.1963,34.1438,34.1701,67635.0
2019-11-18 12:40:00,39.02,39.04,38.98,38.98,45131.0,34.1788,34.1963,34.1438,34.1438,45131.0
2019-11-18 12:45:00,38.99,39.04,38.97,39.0,85977.0,34.1525,34.1963,34.135,34.1613,85977.0
2019-11-18 12:50:00,39.01,39.04,38.99,39.03,63721.0,34.1701,34.1963,34.1525,34.1876,63721.0
2019-11-18 12:55:00,39.04,39.09,39.02,39.05,61475.0,34.1963,34.2401,34.1788,34.2051,61475.0
2019-11-18 13:00:00,39.05,39.06,39.01,39.04,81369.0,34.2051,34.2139,34.1701,34.1963,81369.0
2019-11-18 13:05:00,39.04,39.04,39.01,39.02,34091.0,34.1963,34.1963,34.1701,34.1788,34091.0
2019-11-18 13:10:00,39.02,39.02,38.93,38.98,85861.0,34.1788,34.1788,34.1,34.1438,85861.0
2019-11-18 13:15:00,38.98,39.03,38.96,39.02,48620.0,34.1438,34.1876,34.1263,34.1788,48620.0
2019-11-18 13:20:00,39.03,39.05,38.99,39.03,45835.0,34.1876,34.2051,34.1525,34.1876,45835.0
2019-11-18 13:25:00,39.02,39.11,39.02,39.1,78614.0,34.1788,34.2576,34.1788,34.2489,78614.0
2019-11-18 13:30:00,39.09,39.12,39.04,39.12,73353.0,34.2401,34.2664,34.1963,34.2664,73353.0
2019-11-18 13:35:00,39.12,39.15,39.1,39.11,66333.0,34.2664,34.2927,34.2489,34.2576,66333.0
2019-11-18 13:40:00,39.11,39.17,39.1,39.13,58941.0,34.2576,34.3102,34.2489,34.2752,58941.0
2019-11-18 13:45:00,39.14,39.16,39.11,39.16,50981.0,34.2839,34.3014,34.2576,34.3014,50981.0
2019-11-18 13:50:00,39.15,39.17,39.1,39.16,72916.0,34.2927,34.3102,34.2489,34.3014,72916.0
2019-11-18 13:55:00,39.15,39.23,39.15,39.19,101282.0,34.2927,34.3628,34.2927,34.3277,101282.0
2019-11-18 14:00:00,39.19,39.19,39.14,39.17,77498.0,34.3277,34.3277,34.2839,34.3102,77498.0
2019-11-18 14:05:00,39.16,39.17,39.13,39.15,54368.0,34.3014,34.3102,34.2752,34.2927,54368.0
2019-11-18 14:10:00,39.15,39.3,39.14,39.29,109794.0,34.2927,34.4241,34.2839,34.4153,109794.0
2019-11-18 14:15:00,39.29,39.4,39.27,39.4,104503.0,34.4153,34.5117,34.3978,34.5117,104503.0
2019-11-18 14:20:00,39.4,39.42,39.33,39.38,116360.0,34.5117,34.5292,34.4504,34.4941,116360.0
2019-11-18 14:25:00,39.37,39.41,39.37,39.41,79488.0,34.4854,34.5204,34.4854,34.5204,79488.0
2019-11-18 14:30:00,39.4,39.47,39.38,39.43,135601.0,34.5117,34.573,34.4941,34.5379,135601.0
2019-11-18 14:35:00,39.43,39.43,39.38,39.41,79927.0,34.5379,34.5379,34.4941,34.5204,79927.0
2019-11-18 14:40:00,39.42,39.44,39.38,39.4,86749.0,34.5292,34.5467,34.4941,34.5117,86749.0
2019-11-18 14:45:00,39.4,39.41,39.33,39.36,65567.0,34.5117,34.5204,34.4504,34.4766,65567.0
2019-11-18 14:50:00,39.37,39.39,39.3,39.34,134329.0,34.4854,34.5029,34.4241,34.4591,134329.0
2019-11-18 14:55:00,39.34,39.34,39.16,39.29,262899.0,34.4591,34.4591,34.3014,34.4153,262899.0
2019-11-18 15:00:00,39.29,39.34,39.27,39.3,90083.0,34.4153,34.4591,34.3978,34.4241,90083.0
2019-11-18 15:05:00,39.29,39.34,39.27,39.32,85028.0,34.4153,34.4591,34.3978,34.4416,85028.0
2019-11-18 15:10:00,39.33,39.33,39.27,39.3,86931.0,34.4504,34.4504,34.3978,34.4241,86931.0
2019-11-18 15:15:00,39.3,39.32,39.27,39.28,58865.0,34.4241,34.4416,34.3978,34.4066,58865.0
2019-11-18 15:20:00,39.28,39.33,39.27,39.29,84227.0,34.4066,34.4504,34.3978,34.4153,84227.0
2019-11-18 15:25:00,39.29,39.31,39.28,39.29,93242.0,34.4153,34.4328,34.4066,34.4153,93242.0
2019-11-18 15:30:00,39.28,39.35,39.27,39.31,152484.0,34.4066,34.4679,34.3978,34.4328,152484.0
2019-11-18 15:35:00,39.3,39.31,39.15,39.16,173832.0,34.4241,34.4328,34.2927,34.3014,173832.0
2019-11-18 15:40:00,39.15,39.21,39.15,39.2,102768.0,34.2927,34.3452,34.2927,34.3365,102768.0
2019-11-18 15:45:00,39.21,39.25,39.17,39.21,193521.0,34.3452,34.3803,34.3102,34.3452,193521.0
2019-11-18 15:50:00,39.22,39.28,39.21,39.26,217436.0,34.354,34.4066,34.3452,34.389,217436.0
2019-11-18 15:55:00,39.26,39.31,39.2,39.28,486919.0,34.389,34.4328,34.3365,34.4066,486919.0
2019-11-19 09:30:00,39.14,39.14,38.58,38.61,530381.0,34.2839,34.2839,33.7934,33.8197,530381.0
2019-11-19 09:35:00,38.61,38.85,38.59,38.75,245501.0,33.8197,34.0299,33.8022,33.9423,245501.0
2019-11-19 09:40:00,38.75,38.8,38.69,38.74,170662.0,33.9423,33.9861,33.8898,33.9336,170662.0
2019-11-19 09:45:00,38.72,38.74,38.51,38.51,395678.0,33.916,33.9336,33.7321,33.7321,395678.0
2019-11-19 09:50:00,38.52,38.52,38.15,38.23,465179.0,33.7408,33.7408,33.4168,33.4868,465179.0
2019-11-19 09:55:00,38.23,38.46,38.16,38.37,226398.0,33.4868,33.6883,33.4255,33.6095,226398.0
2019-11-19 10:00:00,38.37,38.39,38.23,38.28,178004.0,33.6095,33.627,33.4868,33.5306,178004.0
2019-11-19 10:05:00,38.27,38.36,38.26,38.33,136501.0,33.5219,33.6007,33.5131,33.5744,136501.0
2019-11-19 10:10:00,38.33,38.4,38.31,38.33,167293.0,33.5744,33.6357,33.5569,33.5744,167293.0
2019-11-19 10:15:00,38.33,38.35,38.18,38.26,186614.0,33.5744,33.5919,33.443,33.5131,186614.0
2019-11-19 10:20:00,38.25,38.31,38.17,38.25,143359.0,33.5043,33.5569,33.4343,33.5043,143359.0
2019-11-19 10:25:00,38.25,38.33,38.24,38.26,114933.0,33.5043,33.5744,33.4956,33.5131,114933.0
2019-11-19 10:30:00,38.26,38.27,38.05,38.1,434265.0,33.5131,33.5219,33.3292,33.373,434265.0
2019-11-19 10:35:00,38.08,38.1,38.0,38.06,316011.0,33.3554,33.373,33.2854,33.3379,316011.0
2019-11-19 10:40:00,38.06,38.1,38.0,38.08,109365.0,33.3379,33.373,33.2854,33.3554,109365.0
2019-11-19 10:45:00,38.08,38.15,38.02,38.05,137716.0,33.3554,33.4168,33.3029,33.3292,137716.0
2019-11-19 10:50:00,38.04,38.06,37.94,38.02,185182.0,33.3204,33.3379,33.2328,33.3029,185182.0
2019-11-19 10:55:00,38.01,38.18,38.0,38.14,100895.0,33.2941,33.443,33.2854,33.408,100895.0
2019-11-19 11:00:00,38.13,38.19,38.09,38.11,75638.0,33.3992,33.4518,33.3642,33.3817,75638.0
2019-11-19 11:05:00,38.11,38.14,38.07,38.13,76895.0,33.3817,33.408,33.3467,33.3992,76895.0
2019-11-19 11:10:00,38.13,38.18,38.07,38.14,67568.0,33.3992,33.443,33.3467,33.408,67568.0
2019-11-19 11:15:00,38.14,38.23,38.1,38.23,61845.0,33.408,33.4868,33.373,33.4868,61845.0
2019-11-19 11:20:00,38.23,38.25,38.17,38.24,84203.0,33.4868,33.5043,33.4343,33.4956,84203.0
2019-11-19 11:25:00,38.25,38.27,38.18,38.22,99625.0,33.5043,33.5219,33.443,33.4781,99625.0
2019-11-19 11:30:00,38.22,38.22,38.14,38.2,60614.0,33.4781,33.4781,33.408,33.4606,60614.0
2019-11-19 11:35:00,38.2,38.25,38.13,38.2,123842.0,33.4606,33.5043,33.3992,33.4606,123842.0
2019-11-19 11:40:00,38.21,38.23,38.14,38.14,55540.0,33.4693,33.4868,33.408,33.408,55540.0
2019-11-19 11:45:00,38.15,38.15,38.04,38.07,115246.0,33.4168,33.4168,33.3204,33.3467,115246.0
2019-11-19 11:50:00,38.07,38.09,38.01,38.09,79929.0,33.3467,33.3642,33.2941,33.3642,79929.0
2019-11-19 11:55:00,38.1,38.2,38.08,38.2,59312.0,33.373,33.4606,33.3554,33.4606,59312.0
2019-11-19 12:00:00,38.19,38.21,38.1,38.17,92836.0,33.4518,33.4693,33.373,33.4343,92836.0
2019-11-19 12:05:00,38.16,38.22,38.13,38.21,65080.0,33.4255,33.4781,33.3992,33.4693,65080.0
2019-11-19 12:10:00,38.21,38.25,38.2,38.24,67250.0,33.4693,33.5043,33.4606,33.4956,67250.0
2019-11-19 12:15:00,38.25,38.28,38.18,38.25,100543.0,33.5043,33.5306,33.443,33.5043,100543.0
2019-11-19 12:20:00,38.24,38.28,38.24,38.27,40754.0,33.4956,33.5306,33.4956,33.5219,40754.0
2019-11-19 12:25:00,38.27,38.27,38.24,38.24,61953.0,33.5219,33.5219,33.4956,33.4956,61953.0
2019-11-19 12:30:00,38.24,38.34,38.24,38.32,91306.0,33.4956,33.5832,33.4956,33.5657,91306.0
2019-11-19 12:35:00,38.32,38.32,38.25,38.29,111549.0,33.5657,33.5657,33.5043,33.5394,111549.0
2019-11-19 12:40:00,38.29,38.34,38.28,38.3,44614.0,33.5394,33.5832,33.5306,33.5481,44614.0
2019-11-19 12:45:00,38.3,38.33,38.29,38.33,48443.0,33.5481,33.5744,33.5394,33.5744,48443.0
2019-11-19 12:50:00,38.32,38.33,38.25,38.25,63239.0,33.5657,33.5744,33.5043,33.5043,63239.0
2019-11-19 12:55:00,38.24,38.32,38.24,38.3,46460.0,33.4956,33.5657,33.4956,33.5481,46460.0
2019-11-19 13:00:00,38.3,38.31,38.27,38.3,49179.0,33.5481,33.5569,33.5219,33.5481,49179.0
2019-11-19 13:05:00,38.29,38.39,38.29,38.39,185913.0,33.5394,33.627,33.5394,33.627,185913.0
2019-11-19 13:10:00,38.39,38.46,38.38,38.43,305377.0,33.627,33.6883,33.6182,33.662,305377.0
2019-11-19 13:15:00,38.43,38.44,38.31,38.34,77934.0,33.662,33.6708,33.5569,33.5832,77934.0
2019-11-19 13:20:00,38.35,38.37,38.3,38.31,36497.0,33.5919,33.6095,33.5481,33.5569,36497.0
2019-11-19 13:25:00,38.3,38.32,38.25,38.3,56456.0,33.5481,33.5657,33.5043,33.5481,56456.0
2019-11-19 13:30:00,38.3,38.33,38.24,38.25,73247.0,33.5481,33.5744,33.4956,33.5043,73247.0
2019-11-19 13:35:00,38.24,38.27,38.16,38.19,71603.0,33.4956,33.5219,33.4255,33.4518,71603.0
2019-11-19 13:40:00,38.19,38.24,38.15,38.16,59461.0,33.4518,33.4956,33.4168,33.4255,59461.0
2019-11-19 13:45:00,38.15,38.2,38.13,38.2,63275.0,33.4168,33.4606,33.3992,33.4606,63275.0
2019-11-19 13:50:00,38.2,38.21,38.15,38.16,52629.0,33.4606,33.4693,33.4168,33.4255,52629.0
2019-11-19 13:55:00,38.17,38.2,38.15,38.16,52352.0,33.4343,33.4606,33.4168,33.4255,52352.0
2019-11-19 14:00:00,38.15,38.21,38.15,38.19,139335.0,33.4168,33.4693,33.4168,33.4518,139335.0
2019-11-19 14:05:00,38.19,38.19,38.08,38.08,80698.0,33.4518,33.4518,33.3554,33.3554,80698.0
2019-11-19 14:10:00,38.08,38.12,38.07,38.11,95628.0,33.3554,33.3905,33.3467,33.3817,95628.0
2019-11-19 14:15:00,38.12,38.12,38.07,38.1,91759.0,33.3905,33.3905,33.3467,33.373,91759.0
2019-11-19 14:20:00,38.1,38.24,38.08,38.19,168120.0,33.373,33.4956,33.3554,33.4518,168120.0
2019-11-19 14:25:00,38.19,38.2,38.12,38.16,86828.0,33.4518,33.4606,33.3905,33.4255,86828.0
2019-11-19 14:30:00,38.15,38.18,38.12,38.16,81734.0,33.4168,33.443,33.3905,33.4255,81734.0
2019-11-19 14:35:00,38.16,38.23,38.15,38.21,81168.0,33.4255,33.4868,33.4168,33.4693,81168.0
2019-11-19 14:40:00,38.2,38.21,38.15,38.19,87320.0,33.4606,33.4693,33.4168,33.4518,87320.0
2019-11-19 14:45:00,38.19,38.25,38.18,38.22,82766.0,33.4518,33.5043,33.443,33.4781,82766.0
2019-11-19 14:50:00,38.21,38.24,38.18,38.19,89437.0,33.4693,33.4956,33.443,33.4518,89437.0
2019-11-19 14:55:00,38.18,38.19,38.15,38.18,99014.0,33.443,33.4518,33.4168,33.443,99014.0
2019-11-19 15:00:00,38.19,38.22,38.12,38.16,113270.0,33.4518,33.4781,33.3905,33.4255,113270.0
2019-11-19 15:05:00,38.16,38.2,38.13,38.16,102953.0,33.4255,33.4606,33.3992,33.4255,102953.0
2019-11-19 15:10:00,38.17,38.22,38.13,38.19,105985.0,33.4343,33.4781,33.3992,33.4518,105985.0
2019-11-19 15:15:00,38.2,38.21,38.18,38.2,101605.0,33.4606,33.4693,33.443,33.4606,101605.0
2019-11-19 15:20:00,38.2,38.21,38.12,38.12,90584.0,33.4606,33.4693,33.3905,33.3905,90584.0
2019-11-19 15:25:00,38.12,38.14,38.11,38.13,81692.0,33.3905,33.408,33.3817,33.3992,81692.0
2019-11-19 15:30:00,38.13,38.17,38.12,38.16,128757.0,33.3992,33.4343,33.3905,33.4255,128757.0
2019-11-19 15:35:00,38.16,38.21,38.16,38.2,162901.0,33.4255,33.4693,33.4255,33.4606,162901.0
2019-11-19 15:40:00,38.2,38.23,38.18,38.19,174485.0,33.4606,33.4868,33.443,33.4518,174485.0
2019-11-19 15:45:00,38.19,38.2,38.13,38.19,187827.0,33.4518,33.4606,33.3992,33.4518,187827.0
2019-11-19 15:50:00,38.18,38.19,38.13,38.18,318843.0,33.443,33.4518,33.3992,33.443,318843.0
2019-11-19 15:55:00,38.18,38.21,38.12,38.12,576802.0,33.443,33.4693,33.3905,33.3905,576802.0
2019-11-20 09:30:00,38.07,38.24,37.94,38.07,371964.0,33.3467,33.4956,33.2328,33.3467,371964.0
2019-11-20 09:35:00,38.07,38.12,37.91,38.11,93989.0,33.3467,33.3905,33.2065,33.3817,93989.0
2019-11-20 09:40:00,38.1,38.14,38.01,38.13,88007.0,33.373,33.408,33.2941,33.3992,88007.0
2019-11-20 09:45:00,38.13,38.14,38.02,38.02,89892.0,33.3992,33.408,33.3029,33.3029,89892.0
2019-11-20 09:50:00,38.02,38.1,37.95,37.98,98547.0,33.3029,33.373,33.2416,33.2678,98547.0
2019-11-20 09:55:00,37.98,38.0,37.85,37.86,155624.0,33.2678,33.2854,33.154,33.1627,155624.0
2019-11-20 10:00:00,37.87,37.89,37.74,37.75,226729.0,33.1715,33.189,33.0576,33.0664,226729.0
2019-11-20 10:05:00,37.75,37.76,37.7,37.75,131611.0,33.0664,33.0751,33.0226,33.0664,131611.0
2019-11-20 10:10:00,37.75,37.85,37.72,37.82,111327.0,33.0664,33.154,33.0401,33.1277,111327.0
2019-11-20 10:15:00,37.82,37.84,37.75,37.84,92044.0,33.1277,33.1452,33.0664,33.1452,92044.0
2019-11-20 10:20:00,37.84,37.94,37.82,37.89,108002.0,33.1452,33.2328,33.1277,33.189,108002.0
2019-11-20 10:25:00,37.89,37.94,37.83,37.87,151796.0,33.189,33.2328,33.1365,33.1715,151796.0
2019-11-20 10:30:00,37.88,38.15,37.88,38.12,244368.0,33.1803,33.4168,33.1803,33.3905,244368.0
2019-11-20 10:35:00,38.12,38.18,38.09,38.17,83891.0,33.3905,33.443,33.3642,33.4343,83891.0
2019-11-20 10:40:00,38.17,38.18,38.07,38.1,114365.0,33.4343,33.443,33.3467,33.373,114365.0
2019-11-20 10:45:00,38.11,38.31,38.09,38.3,124655.0,33.3817,33.5569,33.3642,33.5481,124655.0
2019-11-20 10:50:00,38.29,38.42,38.24,38.42,119413.0,33.5394,33.6533,33.4956,33.6533,119413.0
2019-11-20 10:55:00,38.42,38.55,38.41,38.49,148806.0,33.6533,33.7671,33.6445,33.7146,148806.0
2019-11-20 11:00:00,38.48,38.58,38.45,38.52,121232.0,33.7058,33.7934,33.6795,33.7408,121232.0
2019-11-20 11:05:00,38.51,38.54,38.47,38.53,69514.0,33.7321,33.7584,33.6971,33.7496,69514.0
2019-11-20 11:10:00,38.52,38.52,38.42,38.5,88769.0,33.7408,33.7408,33.6533,33.7233,88769.0
2019-11-20 11:15:00,38.5,38.58,38.45,38.54,118136.0,33.7233,33.7934,33.6795,33.7584,118136.0
2019-11-20 11:20:00,38.53,38.7,38.53,38.7,93372.0,33.7496,33.8985,33.7496,33.8985,93372.0
2019-11-20 11:25:00,38.69,38.69,38.56,38.58,62502.0,33.8898,33.8898,33.7759,33.7934,62502.0
2019-11-20 11:30:00,38.59,38.67,38.56,38.66,96849.0,33.8022,33.8722,33.7759,33.8635,96849.0
2019-11-20 11:35:00,38.67,38.73,38.6,38.66,110284.0,33.8722,33.9248,33.8109,33.8635,110284.0
2019-11-20 11:40:00,38.66,38.67,38.54,38.59,77341.0,33.8635,33.8722,33.7584,33.8022,77341.0
2019-11-20 11:45:00,38.59,38.83,38.56,38.77,182782.0,33.8022,34.0124,33.7759,33.9598,182782.0
2019-11-20 11:50:00,38.76,38.85,38.76,38.82,86747.0,33.9511,34.0299,33.9511,34.0036,86747.0
2019-11-20 11:55:00,38.82,38.88,38.8,38.86,111339.0,34.0036,34.0562,33.9861,34.0387,111339.0
2019-11-20 12:00:00,38.86,38.97,38.86,38.96,148567.0,34.0387,34.135,34.0387,34.1263,148567.0
2019-11-20 12:05:00,38.96,38.99,38.94,38.99,112486.0,34.1263,34.1525,34.1087,34.1525,112486.0
2019-11-20 12:10:00,38.99,39.08,38.95,39.06,170676.0,34.1525,34.2314,34.1175,34.2139,170676.0
2019-11-20 12:15:00,39.06,39.22,39.06,39.16,209988.0,34.2139,34.354,34.2139,34.3014,209988.0
2019-11-20 12:20:00,39.17,39.25,39.13,39.21,214681.0,34.3102,34.3803,34.2752,34.3452,214681.0
2019-11-20 12:25:00,39.22,39.25,39.01,39.17,265938.0,34.354,34.3803,34.1701,34.3102,265938.0
2019-11-20 12:30:00,39.16,39.23,39.01,39.03,84267.0,34.3014,34.3628,34.1701,34.1876,84267.0
2019-11-20 12:35:00,39.03,39.03,38.85,38.85,72515.0,34.1876,34.1876,34.0299,34.0299,72515.0
2019-11-20 12:40:00,38.86,38.9,38.83,38.9,52454.0,34.0387,34.0737,34.0124,34.0737,52454.0
2019-11-20 12:45:00,38.89,38.9,38.8,38.83,58971.0,34.0649,34.0737,33.9861,34.0124,58971.0
2019-11-20 12:50:00,38.83,38.84,38.76,38.77,79198.0,34.0124,34.0211,33.9511,33.9598,79198.0
2019-11-20 12:55:00,38.77,38.78,38.56,38.66,83911.0,33.9598,33.9686,33.7759,33.8635,83911.0
2019-11-20 13:00:00,38.66,38.67,38.54,38.59,61851.0,33.8635,33.8722,33.7584,33.8022,61851.0
2019-11-20 13:05:00,38.58,38.59,38.41,38.45,51206.0,33.7934,33.8022,33.6445,33.6795,51206.0
2019-11-20 13:10:00,38.44,38.48,38.34,38.4,57216.0,33.6708,33.7058,33.5832,33.6357,57216.0
2019-11-20 13:15:00,38.39,38.42,38.26,38.3,160862.0,33.627,33.6533,33.5131,33.5481,160862.0
2019-11-20 13:20:00,38.3,38.42,38.26,38.37,65397.0,33.5481,33.6533,33.5131,33.6095,65397.0
2019-11-20 13:25:00,38.37,38.51,38.37,38.42,63238.0,33.6095,33.7321,33.6095,33.6533,63238.0
2019-11-20 13:30:00,38.43,38.51,38.4,38.49,63330.0,33.662,33.7321,33.6357,33.7146,63330.0
2019-11-20 13:35:00,38.5,38.52,38.41,38.41,48792.0,33.7233,33.7408,33.6445,33.6445,48792.0
2019-11-20 13:40:00,38.42,38.55,38.4,38.49,40872.0,33.6533,33.7671,33.6357,33.7146,40872.0
2019-11-20 13:45:00,38.49,38.52,38.47,38.51,35188.0,33.7146,33.7408,33.6971,33.7321,35188.0
2019-11-20 13:50:00,38.5,38.72,38.48,38.58,121479.0,33.7233,33.916,33.7058,33.7934,121479.0
2019-11-20 13:55:00,38.58,38.62,38.52,38.59,58224.0,33.7934,33.8284,33.7408,33.8022,58224.0
2019-11-20 14:00:00,38.59,38.67,38.57,38.61,55706.0,33.8022,33.8722,33.7846,33.8197,55706.0
2019-11-20 14:05:00,38.62,38.63,38.5,38.5,70593.0,33.8284,33.8372,33.7233,33.7233,70593.0
2019-11-20 14:10:00,38.5,38.55,38.47,38.51,71332.0,33.7233,33.7671,33.6971,33.7321,71332.0
2019-11-20 14:15:00,38.52,38.64,38.48,38.63,61180.0,33.7408,33.846,33.7058,33.8372,61180.0
2019-11-20 14:20:00,38.64,38.71,38.6,38.67,87645.0,33.846,33.9073,33.8109,33.8722,87645.0
2019-11-20 14:25:00,38.68,38.73,38.64,38.72,48600.0,33.881,33.9248,33.846,33.916,48600.0
2019-11-20 14:30:00,38.73,38.76,38.69,38.69,42414.0,33.9248,33.9511,33.8898,33.8898,42414.0
2019-11-20 14:35:00,38.68,38.7,38.64,38.65,99696.0,33.881,33.8985,33.846,33.8547,99696.0
2019-11-20 14:40:00,38.64,38.68,38.62,38.64,140394.0,33.846,33.881,33.8284,33.846,140394.0
2019-11-20 14:45:00,38.64,38.64,38.51,38.51,150499.0,33.846,33.846,33.7321,33.7321,150499.0
2019-11-20 14:50:00,38.5,38.57,38.46,38.48,97388.0,33.7233,33.7846,33.6883,33.7058,97388.0
2019-11-20 14:55:00,38.48,38.58,38.48,38.55,56848.0,33.7058,33.7934,33.7058,33.7671,56848.0
2019-11-20 15:00:00,38.55,38.57,38.5,38.54,76694.0,33.7671,33.7846,33.7233,33.7584,76694.0
2019-11-20 15:05:00,38.54,38.6,38.52,38.55,71087.0,33.7584,33.8109,33.7408,33.7671,71087.0
2019-11-20 15:10:00,38.55,38.61,38.54,38.59,51838.0,33.7671,33.8197,33.7584,33.8022,51838.0
2019-11-20 15:15:00,38.59,38.6,38.49,38.52,76952.0,33.8022,33.8109,33.7146,33.7408,76952.0
2019-11-20 15:20:00,38.52,38.56,38.47,38.54,60439.0,33.7408,33.7759,33.6971,33.7584,60439.0
2019-11-20 15:25:00,38.55,38.56,38.47,38.48,82137.0,33.7671,33.7759,33.6971,33.7058,82137.0
2019-11-20 15:30:00,38.48,38.53,38.46,38.48,106827.0,33.7058,33.7496,33.6883,33.7058,106827.0
2019-11-20 15:35:00,38.48,38.49,38.39,38.45,124916.0,33.7058,33.7146,33.627,33.6795,124916.0
2019-11-20 15:40:00,38.45,38.52,38.44,38.47,100612.0,33.6795,33.7408,33.6708,33.6971,100612.0
2019-11-20 15:45:00,38.47,38.52,38.45,38.5,103391.0,33.6971,33.7408,33.6795,33.7233,103391.0
2019-11-20 15:50:00,38.5,38.55,38.46,38.53,122371.0,33.7233,33.7671,33.6883,33.7496,122371.0
2019-11-20 15:55:00,38.53,38.57,38.43,38.47,303780.0,33.7496,33.7846,33.662,33.6971,303780.0
2019-11-21 09:30:00,38.5,38.78,38.45,38.7,295058.0,33.7233,33.9686,33.6795,33.8985,295058.0
2019-11-21 09:35:00,38.68,39.0,38.57,38.77,177527.0,33.881,34.1613,33.7846,33.9598,177527.0
2019-11-21 09:40:00,38.75,39.06,38.75,39.01,219903.0,33.9423,34.2139,33.9423,34.1701,219903.0
2019-11-21 09:45:00,38.99,39.15,38.87,38.97,132392.0,34.1525,34.2927,34.0474,34.135,132392.0
2019-11-21 09:50:00,38.97,39.19,38.97,39.04,125866.0,34.135,34.3277,34.135,34.1963,125866.0
2019-11-21 09:55:00,39.05,39.16,39.01,39.13,112191.0,34.2051,34.3014,34.1701,34.2752,112191.0
2019-11-21 10:00:00,39.13,39.18,39.01,39.09,124176.0,34.2752,34.319,34.1701,34.2401,124176.0
2019-11-21 10:05:00,39.1,39.22,39.05,39.14,143086.0,34.2489,34.354,34.2051,34.2839,143086.0
2019-11-21 10:10:00,39.14,39.18,39.09,39.09,156076.0,34.2839,34.319,34.2401,34.2401,156076.0
2019-11-21 10:15:00,39.09,39.11,39.01,39.03,113295.0,34.2401,34.2576,34.1701,34.1876,113295.0
2019-11-21 10:20:00,39.03,39.05,38.95,39.0,158294.0,34.1876,34.2051,34.1175,34.1613,158294.0
2019-11-21 10:25:00,39.0,39.06,38.95,39.06,56264.0,34.1613,34.2139,34.1175,34.2139,56264.0
2019-11-21 10:30:00,39.07,39.23,39.05,39.22,173422.0,34.2226,34.3628,34.2051,34.354,173422.0
2019-11-21 10:35:00,39.22,39.23,39.12,39.14,120513.0,34.354,34.3628,34.2664,34.2839,120513.0
2019-11-21 10:40:00,39.14,39.28,39.14,39.23,234336.0,34.2839,34.4066,34.2839,34.3628,234336.0
2019-11-21 10:45:00,39.22,39.23,39.16,39.21,63602.0,34.354,34.3628,34.3014,34.3452,63602.0
2019-11-21 10:50:00,39.2,39.22,39.05,39.05,84355.0,34.3365,34.354,34.2051,34.2051,84355.0
2019-11-21 10:55:00,39.06,39.11,39.01,39.05,62491.0,34.2139,34.2576,34.1701,34.2051,62491.0
2019-11-21 11:00:00,39.05,39.06,38.92,38.96,92106.0,34.2051,34.2139,34.0912,34.1263,92106.0
2019-11-21 11:05:00,38.95,38.96,38.87,38.87,95321.0,34.1175,34.1263,34.0474,34.0474,95321.0
2019-11-21 11:10:00,38.87,38.89,38.71,38.71,64883.0,34.0474,34.0649,33.9073,33.9073,64883.0
2019-11-21 11:15:00,38.7,38.85,38.69,38.78,96711.0,33.8985,34.0299,33.8898,33.9686,96711.0
2019-11-21 11:20:00,38.79,38.89,38.79,38.8,61249.0,33.9773,34.0649,33.9773,33.9861,61249.0
2019-11-21 11:25:00,38.81,38.85,38.75,38.76,54963.0,33.9949,34.0299,33.9423,33.9511,54963.0
2019-11-21 11:30:00,38.76,38.84,38.76,38.78,37124.0,33.9511,34.0211,33.9511,33.9686,37124.0
2019-11-21 11:35:00,38.79,38.83,38.76,38.83,48048.0,33.9773,34.0124,33.9511,34.0124,48048.0
2019-11-21 11:40:00,38.82,38.91,38.82,38.9,73550.0,34.0036,34.0825,34.0036,34.0737,73550.0
2019-11-21 11:45:00,38.91,38.95,38.88,38.94,53011.0,34.0825,34.1175,34.0562,34.1087,53011.0
2019-11-21 11:50:00,38.94,38.99,38.91,38.95,66987.0,34.1087,34.1525,34.0825,34.1175,66987.0
2019-11-21 11:55:00,38.96,39.03,38.94,39.0,86473.0,34.1263,34.1876,34.1087,34.1613,86473.0
2019-11-21 12:00:00,39.01,39.11,39.0,39.11,53962.0,34.1701,34.2576,34.1613,34.2576,53962.0
2019-11-21 12:05:00,39.11,39.17,39.1,39.16,59156.0,34.2576,34.3102,34.2489,34.3014,59156.0
2019-11-21 12:10:00,39.16,39.21,39.15,39.16,85929.0,34.3014,34.3452,34.2927,34.3014,85929.0
2019-11-21 12:15:00,39.17,39.29,39.16,39.28,117070.0,34.3102,34.4153,34.3014,34.4066,117070.0
2019-11-21 12:20:00,39.28,39.37,39.27,39.32,142623.0,34.4066,34.4854,34.3978,34.4416,142623.0
2019-11-21 12:25:00,39.31,39.31,39.15,39.16,94106.0,34.4328,34.4328,34.2927,34.3014,94106.0
2019-11-21 12:30:00,39.15,39.18,39.08,39.09,68004.0,34.2927,34.319,34.2314,34.2401,68004.0
2019-11-21 12:35:00,39.1,39.16,39.08,39.16,45881.0,34.2489,34.3014,34.2314,34.3014,45881.0
2019-11-21 12:40:00,39.15,39.16,39.05,39.12,56125.0,34.2927,34.3014,34.2051,34.2664,56125.0
2019-11-21 12:45:00,39.12,39.23,39.11,39.2,83563.0,34.2664,34.3628,34.2576,34.3365,83563.0
2019-11-21 12:50:00,39.2,39.23,39.18,39.19,63885.0,34.3365,34.3628,34.319,34.3277,63885.0
2019-11-21 12:55:00,39.19,39.2,39.13,39.14,75575.0,34.3277,34.3365,34.2752,34.2839,75575.0
2019-11-21 13:00:00,39.14,39.17,39.07,39.09,52872.0,34.2839,34.3102,34.2226,34.2401,52872.0
2019-11-21 13:05:00,39.09,39.13,39.04,39.13,50949.0,34.2401,34.2752,34.1963,34.2752,50949.0
2019-11-21 13:10:00,39.13,39.18,39.12,39.16,32591.0,34.2752,34.319,34.2664,34.3014,32591.0
2019-11-21 13:15:00,39.17,39.18,39.13,39.18,31518.0,34.3102,34.319,34.2752,34.319,31518.0
2019-11-21 13:20:00,39.17,39.18,39.11,39.11,39754.0,34.3102,34.319,34.2576,34.2576,39754.0
2019-11-21 13:25:00,39.13,39.16,39.08,39.09,67650.0,34.2752,34.3014,34.2314,34.2401,67650.0
2019-11-21 13:30:00,39.09,39.18,39.07,39.18,69190.0,34.2401,34.319,34.2226,34.319,69190.0
2019-11-21 13:35:00,39.17,39.24,39.17,39.2,84708.0,34.3102,34.3715,34.3102,34.3365,84708.0
2019-11-21 13:40:00,39.2,39.35,39.19,39.34,147347.0,34.3365,34.4679,34.3277,34.4591,147347.0
2019-11-21 13:45:00,39.35,39.38,39.33,39.35,161053.0,34.4679,34.4941,34.4504,34.4679,161053.0
2019-11-21 13:50:00,39.34,39.38,39.26,39.27,144969.0,34.4591,34.4941,34.389,34.3978,144969.0
2019-11-21 13:55:00,39.26,39.27,39.2,39.21,50404.0,34.389,34.3978,34.3365,34.3452,50404.0
2019-11-21 14:00:00,39.21,39.24,39.11,39.12,65892.0,34.3452,34.3715,34.2576,34.2664,65892.0
2019-11-21 14:05:00,39.12,39.17,39.1,39.14,57359.0,34.2664,34.3102,34.2489,34.2839,57359.0
2019-11-21 14:10:00,39.13,39.13,39.02,39.04,75243.0,34.2752,34.2752,34.1788,34.1963,75243.0
2019-11-21 14:15:00,39.05,39.11,39.03,39.09,48355.0,34.2051,34.2576,34.1876,34.2401,48355.0
2019-11-21 14:20:00,39.1,39.12,39.08,39.09,51874.0,34.2489,34.2664,34.2314,34.2401,51874.0
2019-11-21 14:25:00,39.09,39.16,39.08,39.16,50238.0,34.2401,34.3014,34.2314,34.3014,50238.0
2019-11-21 14:30:00,39.16,39.16,39.07,39.09,41523.0,34.3014,34.3014,34.2226,34.2401,41523.0
2019-11-21 14:35:00,39.09,39.11,39.04,39.07,60699.0,34.2401,34.2576,34.1963,34.2226,60699.0
2019-11-21 14:40:00,39.07,39.08,38.98,39.01,75031.0,34.2226,34.2314,34.1438,34.1701,75031.0
2019-11-21 14:45:00,39.02,39.11,39.01,39.09,70343.0,34.1788,34.2576,34.1701,34.2401,70343.0
2019-11-21 14:50:00,39.09,39.19,39.07,39.18,93192.0,34.2401,34.3277,34.2226,34.319,93192.0
2019-11-21 14:55:00,39.18,39.18,39.11,39.14,69743.0,34.319,34.319,34.2576,34.2839,69743.0
2019-11-21 15:00:00,39.14,39.15,39.12,39.12,53142.0,34.2839,34.2927,34.2664,34.2664,53142.0
2019-11-21 15:05:00,39.12,39.14,39.05,39.07,64973.0,34.2664,34.2839,34.2051,34.2226,64973.0
2019-11-21 15:10:00,39.06,39.1,39.06,39.09,47413.0,34.2139,34.2489,34.2139,34.2401,47413.0
2019-11-21 15:15:00,39.08,39.13,39.08,39.09,69951.0,34.2314,34.2752,34.2314,34.2401,69951.0
2019-11-21 15:20:00,39.09,39.13,39.09,39.1,66773.0,34.2401,34.2752,34.2401,34.2489,66773.0
2019-11-21 15:25:00,39.09,39.11,39.05,39.05,73913.0,34.2401,34.2576,34.2051,34.2051,73913.0
2019-11-21 15:30:00,39.05,39.08,39.02,39.04,103202.0,34.2051,34.2314,34.1788,34.1963,103202.0
2019-11-21 15:35:00,39.05,39.06,39.0,39.04,105080.0,34.2051,34.2139,34.1613,34.1963,105080.0
2019-11-21 15:40:00,39.04,39.05,38.98,39.04,161802.0,34.1963,34.2051,34.1438,34.1963,161802.0
2019-11-21 15:45:00,39.04,39.1,38.99,39.09,115002.0,34.1963,34.2489,34.1525,34.2401,115002.0
2019-11-21 15:50:00,39.1,39.1,39.0,39.04,190784.0,34.2489,34.2489,34.1613,34.1963,190784.0
2019-11-21 15:55:00,39.03,39.19,39.03,39.11,410710.0,34.1876,34.3277,34.1876,34.2576,410710.0
2019-11-22 09:30:00,39.2,39.46,39.08,39.1,294722.0,34.3365,34.5642,34.2314,34.2489,294722.0
2019-11-22 09:35:00,39.12,39.14,38.98,39.01,109491.0,34.2664,34.2839,34.1438,34.1701,109491.0
2019-11-22 09:40:00,39.02,39.28,39.01,39.24,132591.0,34.1788,34.4066,34.1701,34.3715,132591.0
2019-11-22 09:45:00,39.25,39.39,39.25,39.36,92617.0,34.3803,34.5029,34.3803,34.4766,92617.0
2019-11-22 09:50:00,39.36,39.51,39.32,39.41,211840.0,34.4766,34.608,34.4416,34.5204,211840.0
2019-11-22 09:55:00,39.43,39.48,39.37,39.41,80825.0,34.5379,34.5817,34.4854,34.5204,80825.0
2019-11-22 10:00:00,39.39,39.45,39.27,39.44,205640.0,34.5029,34.5555,34.3978,34.5467,205640.0
2019-11-22 10:05:00,39.43,39.54,39.29,39.32,131475.0,34.5379,34.6343,34.4153,34.4416,131475.0
2019-11-22 10:10:00,39.32,39.4,39.22,39.29,95972.0,34.4416,34.5117,34.354,34.4153,95972.0
2019-11-22 10:15:00,39.27,39.44,39.26,39.41,96727.0,34.3978,34.5467,34.389,34.5204,96727.0
2019-11-22 10:20:00,39.42,39.5,39.35,39.4,85752.0,34.5292,34.5993,34.4679,34.5117,85752.0
2019-11-22 10:25:00,39.39,39.43,39.31,39.31,56036.0,34.5029,34.5379,34.4328,34.4328,56036.0
2019-11-22 10:30:00,39.3,39.48,39.29,39.48,75720.0,34.4241,34.5817,34.4153,34.5817,75720.0
2019-11-22 10:35:00,39.47,39.48,39.38,39.46,81467.0,34.573,34.5817,34.4941,34.5642,81467.0
2019-11-22 10:40:00,39.46,39.49,39.32,39.38,78190.0,34.5642,34.5905,34.4416,34.4941,78190.0
2019-11-22 10:45:00,39.36,39.44,39.27,39.3,153249.0,34.4766,34.5467,34.3978,34.4241,153249.0
2019-11-22 10:50:00,39.29,39.41,39.27,39.3,114353.0,34.4153,34.5204,34.3978,34.4241,114353.0
2019-11-22 10:55:00,39.3,39.36,39.26,39.26,64527.0,34.4241,34.4766,34.389,34.389,64527.0
2019-11-22 11:00:00,39.27,39.31,39.19,39.25,93224.0,34.3978,34.4328,34.3277,34.3803,93224.0
2019-11-22 11:05:00,39.24,39.29,39.19,39.29,54203.0,34.3715,34.4153,34.3277,34.4153,54203.0
2019-11-22 11:10:00,39.29,39.36,39.25,39.27,59133.0,34.4153,34.4766,34.3803,34.3978,59133.0
2019-11-22 11:15:00,39.26,39.29,39.2,39.27,79327.0,34.389,34.4153,34.3365,34.3978,79327.0
2019-11-22 11:20:00,39.27,39.41,39.25,39.39,58610.0,34.3978,34.5204,34.3803,34.5029,58610.0
2019-11-22 11:25:00,39.39,39.44,39.36,39.38,68727.0,34.5029,34.5467,34.4766,34.4941,68727.0
2019-11-22 11:30:00,39.37,39.44,39.37,39.4,37578.0,34.4854,34.5467,34.4854,34.5117,37578.0
2019-11-22 11:35:00,39.4,39.45,39.39,39.44,44587.0,34.5117,34.5555,34.5029,34.5467,44587.0
2019-11-22 11:40:00,39.44,39.52,39.41,39.52,112857.0,34.5467,34.6168,34.5204,34.6168,112857.0
2019-11-22 11:45:00,39.52,39.59,39.49,39.5,51610.0,34.6168,34.6781,34.5905,34.5993,51610.0
2019-11-22 11:50:00,39.5,39.62,39.48,39.55,88841.0,34.5993,34.7044,34.5817,34.6431,88841.0
2019-11-22 11:55:00,39.53,39.6,39.46,39.59,60650.0,34.6255,34.6869,34.5642,34.6781,60650.0
2019-11-22 12:00:00,39.6,39.64,39.52,39.64,69709.0,34.6869,34.7219,34.6168,34.7219,69709.0
2019-11-22 12:05:00,39.63,39.67,39.61,39.66,69779.0,34.7131,34.7482,34.6956,34.7394,69779.0
2019-11-22 12:10:00,39.66,39.69,39.61,39.62,52063.0,34.7394,34.7657,34.6956,34.7044,52063.0
2019-11-22 12:15:00,39.61,39.63,39.57,39.61,55040.0,34.6956,34.7131,34.6606,34.6956,55040.0
2019-11-22 12:20:00,39.61,39.63,39.54,39.56,49896.0,34.6956,34.7131,34.6343,34.6518,49896.0
2019-11-22 12:25:00,39.56,39.63,39.54,39.61,29858.0,34.6518,34.7131,34.6343,34.6956,29858.0
2019-11-22 12:30:00,39.61,39.62,39.5,39.54,50375.0,34.6956,34.7044,34.5993,34.6343,50375.0
2019-11-22 12:35:00,39.53,39.57,39.5,39.51,53922.0,34.6255,34.6606,34.5993,34.608,53922.0
2019-11-22 12:40:00,39.51,39.55,39.51,39.53,44016.0,34.608,34.6431,34.608,34.6255,44016.0
2019-11-22 12:45:00,39.53,39.56,39.53,39.55,46523.0,34.6255,34.6518,34.6255,34.6431,46523.0
2019-11-22 12:50:00,39.55,39.64,39.53,39.64,38250.0,34.6431,34.7219,34.6255,34.7219,38250.0
2019-11-22 12:55:00,39.64,39.69,39.64,39.68,62017.0,34.7219,34.7657,34.7219,34.7569,62017.0
2019-11-22 13:00:00,39.68,39.72,39.66,39.72,56277.0,34.7569,34.792,34.7394,34.792,56277.0
2019-11-22 13:05:00,39.71,39.76,39.71,39.75,87242.0,34.7832,34.827,34.7832,34.8182,87242.0
2019-11-22 13:10:00,39.75,39.76,39.67,39.72,46150.0,34.8182,34.827,34.7482,34.792,46150.0
2019-11-22 13:15:00,39.72,39.75,39.69,39.72,39758.0,34.792,34.8182,34.7657,34.792,39758.0
2019-11-22 13:20:00,39.72,39.73,39.67,39.68,67038.0,34.792,34.8007,34.7482,34.7569,67038.0
2019-11-22 13:25:00,39.68,39.72,39.67,39.72,72555.0,34.7569,34.792,34.7482,34.792,72555.0
2019-11-22 13:30:00,39.71,39.74,39.71,39.74,62357.0,34.7832,34.8095,34.7832,34.8095,62357.0
2019-11-22 13:35:00,39.74,39.81,39.73,39.81,101484.0,34.8095,34.8708,34.8007,34.8708,101484.0
2019-11-22 13:40:00,39.81,39.81,39.73,39.8,133276.0,34.8708,34.8708,34.8007,34.862,133276.0
2019-11-22 13:45:00,39.81,39.84,39.76,39.82,52209.0,34.8708,34.8971,34.827,34.8796,52209.0
2019-11-22 13:50:00,39.82,39.87,39.77,39.82,137125.0,34.8796,34.9234,34.8358,34.8796,137125.0
2019-11-22 13:55:00,39.82,39.94,39.8,39.89,127355.0,34.8796,34.9847,34.862,34.9409,127355.0
2019-11-22 14:00:00,39.89,39.89,39.77,39.77,38183.0,34.9409,34.9409,34.8358,34.8358,38183.0
2019-11-22 14:05:00,39.77,39.87,39.75,39.8,78589.0,34.8358,34.9234,34.8182,34.862,78589.0
2019-11-22 14:10:00,39.81,39.89,39.8,39.84,70093.0,34.8708,34.9409,34.862,34.8971,70093.0
2019-11-22 14:15:00,39.83,39.83,39.77,39.79,46676.0,34.8883,34.8883,34.8358,34.8533,46676.0
2019-11-22 14:20:00,39.78,39.78,39.7,39.71,77504.0,34.8445,34.8445,34.7744,34.7832,77504.0
2019-11-22 14:25:00,39.71,39.75,39.69,39.75,82536.0,34.7832,34.8182,34.7657,34.8182,82536.0
2019-11-22 14:30:00,39.75,39.77,39.72,39.73,80526.0,34.8182,34.8358,34.792,34.8007,80526.0
2019-11-22 14:35:00,39.73,39.77,39.72,39.77,40178.0,34.8007,34.8358,34.792,34.8358,40178.0
2019-11-22 14:40:00,39.76,39.78,39.71,39.72,61263.0,34.827,34.8445,34.7832,34.792,61263.0
2019-11-22 14:45:00,39.72,39.75,39.72,39.75,54497.0,34.792,34.8182,34.792,34.8182,54497.0
2019-11-22 14:50:00,39.75,39.77,39.73,39.76,46609.0,34.8182,34.8358,34.8007,34.827,46609.0
2019-11-22 14:55:00,39.76,39.77,39.73,39.75,35567.0,34.827,34.8358,34.8007,34.8182,35567.0
2019-11-22 15:00:00,39.75,39.77,39.71,39.75,66863.0,34.8182,34.8358,34.7832,34.8182,66863.0
2019-11-22 15:05:00,39.75,39.79,39.74,39.75,97852.0,34.8182,34.8533,34.8095,34.8182,97852.0
2019-11-22 15:10:00,39.75,39.9,39.73,39.78,218538.0,34.8182,34.9496,34.8007,34.8445,218538.0
2019-11-22 15:15:00,39.79,39.79,39.72,39.76,148306.0,34.8533,34.8533,34.792,34.827,148306.0
2019-11-22 15:20:00,39.75,39.82,39.74,39.75,97749.0,34.8182,34.8796,34.8095,34.8182,97749.0
2019-11-22 15:25:00,39.75,39.8,39.73,39.76,91853.0,34.8182,34.862,34.8007,34.827,91853.0
2019-11-22 15:30:00,39.77,39.78,39.7,39.71,121696.0,34.8358,34.8445,34.7744,34.7832,121696.0
2019-11-22 15:35:00,39.7,39.7,39.61,39.65,93299.0,34.7744,34.7744,34.6956,34.7307,93299.0
2019-11-22 15:40:00,39.65,39.74,39.64,39.71,99800.0,34.7307,34.8095,34.7219,34.7832,99800.0
2019-11-22 15:45:00,39.7,39.71,39.6,39.63,122992.0,34.7744,34.7832,34.6869,34.7131,122992.0
2019-11-22 15:50:00,39.64,39.64,39.55,39.56,147395.0,34.7219,34.7219,34.6431,34.6518,147395.0
2019-11-22 15:55:00,39.56,39.61,39.55,39.57,341913.0,34.6518,34.6956,34.6431,34.6606,341913.0
2019-11-25 09:30:00,39.77,40.03,39.7,39.88,404578.0,34.8358,35.0635,34.7744,34.9321,404578.0
2019-11-25 09:35:00,39.87,40.09,39.85,40.06,194775.0,34.9234,35.1161,34.9058,35.0898,194775.0
2019-11-25 09:40:00,40.05,40.35,40.0,40.35,431999.0,35.081,35.3438,35.0372,35.3438,431999.0
2019-11-25 09:45:00,40.36,40.54,40.25,40.5,407998.0,35.3526,35.5102,35.2562,35.4752,407998.0
2019-11-25 09:50:00,40.49,40.57,40.26,40.3,418399.0,35.4664,35.5365,35.265,35.3,418399.0
2019-11-25 09:55:00,40.3,40.41,40.24,40.29,197192.0,35.3,35.3964,35.2474,35.2912,197192.0
2019-11-25 10:00:00,40.29,40.37,40.22,40.37,172447.0,35.2912,35.3613,35.2299,35.3613,172447.0
2019-11-25 10:05:00,40.36,40.41,40.24,40.24,120752.0,35.3526,35.3964,35.2474,35.2474,120752.0
2019-11-25 10:10:00,40.23,40.35,40.17,40.17,182664.0,35.2387,35.3438,35.1861,35.1861,182664.0
2019-11-25 10:15:00,40.17,40.32,40.16,40.32,108326.0,35.1861,35.3175,35.1774,35.3175,108326.0
2019-11-25 10:20:00,40.32,40.35,40.1,40.13,209239.0,35.3175,35.3438,35.1248,35.1511,209239.0
2019-11-25 10:25:00,40.14,40.29,40.08,40.28,237067.0,35.1599,35.2912,35.1073,35.2825,237067.0
2019-11-25 10:30:00,40.27,40.39,40.17,40.24,122797.0,35.2737,35.3788,35.1861,35.2474,122797.0
2019-11-25 10:35:00,40.24,40.24,40.02,40.06,113713.0,35.2474,35.2474,35.0547,35.0898,113713.0
2019-11-25 10:40:00,40.06,40.18,40.05,40.14,99501.0,35.0898,35.1949,35.081,35.1599,99501.0
2019-11-25 10:45:00,40.13,40.14,40.01,40.01,119146.0,35.1511,35.1599,35.046,35.046,119146.0
2019-11-25 10:50:00,40.02,40.25,40.01,40.18,144805.0,35.0547,35.2562,35.046,35.1949,144805.0
2019-11-25 10:55:00,40.17,40.22,40.13,40.15,91927.0,35.1861,35.2299,35.1511,35.1686,91927.0
2019-11-25 11:00:00,40.15,40.2,40.04,40.05,68122.0,35.1686,35.2124,35.0723,35.081,68122.0
2019-11-25 11:05:00,40.05,40.11,40.02,40.06,104140.0,35.081,35.1336,35.0547,35.0898,104140.0
2019-11-25 11:10:00,40.07,40.14,40.04,40.14,61877.0,35.0985,35.1599,35.0723,35.1599,61877.0
2019-11-25 11:15:00,40.14,40.25,40.13,40.19,103092.0,35.1599,35.2562,35.1511,35.2037,103092.0
2019-11-25 11:20:00,40.18,40.39,40.18,40.39,160434.0,35.1949,35.3788,35.1949,35.3788,160434.0
2019-11-25 11:25:00,40.39,40.42,40.31,40.35,115102.0,35.3788,35.4051,35.3088,35.3438,115102.0
2019-11-25 11:30:00,40.35,40.42,40.31,40.32,111892.0,35.3438,35.4051,35.3088,35.3175,111892.0
2019-11-25 11:35:00,40.32,40.37,40.29,40.36,77164.0,35.3175,35.3613,35.2912,35.3526,77164.0
2019-11-25 11:40:00,40.36,40.38,40.32,40.38,52200.0,35.3526,35.3701,35.3175,35.3701,52200.0
2019-11-25 11:45:00,40.37,40.39,40.29,40.32,64942.0,35.3613,35.3788,35.2912,35.3175,64942.0
2019-11-25 11:50:00,40.32,40.33,40.3,40.32,63111.0,35.3175,35.3263,35.3,35.3175,63111.0
2019-11-25 11:55:00,40.33,40.35,40.18,40.23,82471.0,35.3263,35.3438,35.1949,35.2387,82471.0
2019-11-25 12:00:00,40.22,40.25,40.13,40.18,136080.0,35.2299,35.2562,35.1511,35.1949,136080.0
2019-11-25 12:05:00,40.18,40.29,40.17,40.2,104202.0,35.1949,35.2912,35.1861,35.2124,104202.0
2019-11-25 12:10:00,40.2,40.24,40.08,40.1,140605.0,35.2124,35.2474,35.1073,35.1248,140605.0
2019-11-25 12:15:00,40.09,40.09,40.02,40.06,40181.0,35.1161,35.1161,35.0547,35.0898,40181.0
2019-11-25 12:20:00,40.06,40.15,40.06,40.09,41658.0,35.0898,35.1686,35.0898,35.1161,41658.0
2019-11-25 12:25:00,40.1,40.11,40.03,40.03,53870.0,35.1248,35.1336,35.0635,35.0635,53870.0
2019-11-25 12:30:00,40.04,40.07,40.0,40.04,54573.0,35.0723,35.0985,35.0372,35.0723,54573.0
2019-11-25 12:35:00,40.03,40.04,39.97,39.99,113901.0,35.0635,35.0723,35.0109,35.0285,113901.0
2019-11-25 12:40:00,39.99,40.05,39.95,39.96,43770.0,35.0285,35.081,34.9934,35.0022,43770.0
2019-11-25 12:45:00,39.96,40.02,39.95,40.0,35231.0,35.0022,35.0547,34.9934,35.0372,35231.0
2019-11-25 12:50:00,40.01,40.06,39.96,39.97,84858.0,35.046,35.0898,35.0022,35.0109,84858.0
2019-11-25 12:55:00,39.97,39.98,39.95,39.96,90407.0,35.0109,35.0197,34.9934,35.0022,90407.0
2019-11-25 13:00:00,39.96,39.99,39.95,39.97,61841.0,35.0022,35.0285,34.9934,35.0109,61841.0
2019-11-25 13:05:00,39.96,40.02,39.95,39.98,50301.0,35.0022,35.0547,34.9934,35.0197,50301.0
2019-11-25 13:10:00,39.97,39.98,39.94,39.95,79697.0,35.0109,35.0197,34.9847,34.9934,79697.0
2019-11-25 13:15:00,39.95,39.99,39.91,39.92,80940.0,34.9934,35.0285,34.9584,34.9672,80940.0
2019-11-25 13:20:00,39.91,39.94,39.88,39.88,81007.0,34.9584,34.9847,34.9321,34.9321,81007.0
2019-11-25 13:25:00,39.87,39.9,39.85,39.86,73150.0,34.9234,34.9496,34.9058,34.9146,73150.0
2019-11-25 13:30:00,39.86,39.9,39.85,39.87,69123.0,34.9146,34.9496,34.9058,34.9234,69123.0
2019-11-25 13:35:00,39.88,39.94,39.87,39.91,43874.0,34.9321,34.9847,34.9234,34.9584,43874.0
2019-11-25 13:40:00,39.91,39.91,39.81,39.83,62574.0,34.9584,34.9584,34.8708,34.8883,62574.0
2019-11-25 13:45:00,39.83,39.86,39.82,39.84,37499.0,34.8883,34.9146,34.8796,34.8971,37499.0
2019-11-25 13:50:00,39.83,39.84,39.78,39.8,70285.0,34.8883,34.8971,34.8445,34.862,70285.0
2019-11-25 13:55:00,39.79,39.82,39.76,39.8,68649.0,34.8533,34.8796,34.827,34.862,68649.0
2019-11-25 14:00:00,39.8,39.86,39.79,39.83,54231.0,34.862,34.9146,34.8533,34.8883,54231.0
2019-11-25 14:05:00,39.83,39.87,39.82,39.86,54406.0,34.8883,34.9234,34.8796,34.9146,54406.0
2019-11-25 14:10:00,39.86,39.89,39.82,39.85,40296.0,34.9146,34.9409,34.8796,34.9058,40296.0
2019-11-25 14:15:00,39.85,39.88,39.84,39.86,40011.0,34.9058,34.9321,34.8971,34.9146,40011.0
2019-11-25 14:20:00,39.86,39.9,39.84,39.9,34927.0,34.9146,34.9496,34.8971,34.9496,34927.0
2019-11-25 14:25:00,39.9,39.9,39.78,39.78,82563.0,34.9496,34.9496,34.8445,34.8445,82563.0
2019-11-25 14:30:00,39.77,39.85,39.77,39.81,48579.0,34.8358,34.9058,34.8358,34.8708,48579.0
2019-11-25 14:35:00,39.8,39.87,39.79,39.85,51796.0,34.862,34.9234,34.8533,34.9058,51796.0
2019-11-25 14:40:00,39.86,39.93,39.85,39.86,74514.0,34.9146,34.9759,34.9058,34.9146,74514.0
2019-11-25 14:45:00,39.86,39.89,39.84,39.86,32056.0,34.9146,34.9409,34.8971,34.9146,32056.0
2019-11-25 14:50:00,39.86,39.87,39.81,39.84,43404.0,34.9146,34.9234,34.8708,34.8971,43404.0
2019-11-25 14:55:00,39.84,39.85,39.79,39.83,39136.0,34.8971,34.9058,34.8533,34.8883,39136.0
2019-11-25 15:00:00,39.83,39.87,39.78,39.8,55317.0,34.8883,34.9234,34.8445,34.862,55317.0
2019-11-25 15:05:00,39.8,39.8,39.74,39.77,72278.0,34.862,34.862,34.8095,34.8358,72278.0
2019-11-25 15:10:00,39.77,39.79,39.75,39.77,35139.0,34.8358,34.8533,34.8182,34.8358,35139.0
2019-11-25 15:15:00,39.77,39.78,39.72,39.75,54256.0,34.8358,34.8445,34.792,34.8182,54256.0
2019-11-25 15:20:00,39.75,39.82,39.73,39.8,73302.0,34.8182,34.8796,34.8007,34.862,73302.0
2019-11-25 15:25:00,39.79,39.83,39.79,39.8,67768.0,34.8533,34.8883,34.8533,34.862,67768.0
2019-11-25 15:30:00,39.8,39.84,39.72,39.73,68051.0,34.862,34.8971,34.792,34.8007,68051.0
2019-11-25 15:35:00,39.73,39.78,39.72,39.77,58290.0,34.8007,34.8445,34.792,34.8358,58290.0
2019-11-25 15:40:00,39.78,39.8,39.77,39.79,65611.0,34.8445,34.862,34.8358,34.8533,65611.0
2019-11-25 15:45:00,39.79,39.84,39.77,39.82,113461.0,34.8533,34.8971,34.8358,34.8796,113461.0
2019-11-25 15:50:00,39.81,39.91,39.8,39.91,162530.0,34.8708,34.9584,34.862,34.9584,162530.0
2019-11-25 15:55:00,39.91,39.95,39.88,39.93,389154.0,34.9584,34.9934,34.9321,34.9759,389154.0
2019-11-26 09:30:00,39.8,39.93,39.08,39.13,483568.0,34.862,34.9759,34.2314,34.2752,483568.0
2019-11-26 09:35:00,39.14,39.36,39.06,39.13,290103.0,34.2839,34.4766,34.2139,34.2752,290103.0
2019-11-26 09:40:00,39.13,39.27,39.1,39.17,267285.0,34.2752,34.3978,34.2489,34.3102,267285.0
2019-11-26 09:45:00,39.17,39.37,39.14,39.32,156287.0,34.3102,34.4854,34.2839,34.4416,156287.0
2019-11-26 09:50:00,39.32,39.45,39.32,39.37,165717.0,34.4416,34.5555,34.4416,34.4854,165717.0
2019-11-26 09:55:00,39.37,39.43,39.31,39.33,129153.0,34.4854,34.5379,34.4328,34.4504,129153.0
2019-11-26 10:00:00,39.33,39.33,39.2,39.3,182790.0,34.4504,34.4504,34.3365,34.4241,182790.0
2019-11-26 10:05:00,39.3,39.34,39.24,39.29,127883.0,34.4241,34.4591,34.3715,34.4153,127883.0
2019-11-26 10:10:00,39.3,39.3,39.17,39.21,111391.0,34.4241,34.4241,34.3102,34.3452,111391.0
2019-11-26 10:15:00,39.22,39.22,39.11,39.12,111608.0,34.354,34.354,34.2576,34.2664,111608.0
2019-11-26 10:20:00,39.12,39.13,39.0,39.02,204983.0,34.2664,34.2752,34.1613,34.1788,204983.0
2019-11-26 10:25:00,39.01,39.03,38.85,38.86,243556.0,34.1701,34.1876,34.0299,34.0387,243556.0
2019-11-26 10:30:00,38.85,38.98,38.77,38.97,222580.0,34.0299,34.1438,33.9598,34.135,222580.0
2019-11-26 10:35:00,38.96,38.99,38.92,38.96,133560.0,34.1263,34.1525,34.0912,34.1263,133560.0
2019-11-26 10:40:00,38.95,39.04,38.9,39.04,103795.0,34.1175,34.1963,34.0737,34.1963,103795.0
2019-11-26 10:45:00,39.04,39.04,38.94,38.98,101052.0,34.1963,34.1963,34.1087,34.1438,101052.0
2019-11-26 10:50:00,38.99,39.02,38.95,38.95,105768.0,34.1525,34.1788,34.1175,34.1175,105768.0
2019-11-26 10:55:00,38.96,38.99,38.87,38.91,147930.0,34.1263,34.1525,34.0474,34.0825,147930.0
2019-11-26 11:00:00,38.91,38.93,38.85,38.86,78470.0,34.0825,34.1,34.0299,34.0387,78470.0
2019-11-26 11:05:00,38.86,38.9,38.82,38.9,76339.0,34.0387,34.0737,34.0036,34.0737,76339.0
2019-11-26 11:10:00,38.9,38.92,38.84,38.87,71617.0,34.0737,34.0912,34.0211,34.0474,71617.0
2019-11-26 11:15:00,38.87,38.99,38.85,38.96,90750.0,34.0474,34.1525,34.0299,34.1263,90750.0
2019-11-26 11:20:00,38.96,39.08,38.94,39.04,89757.0,34.1263,34.2314,34.1087,34.1963,89757.0
2019-11-26 11:25:00,39.04,39.06,39.0,39.01,79903.0,34.1963,34.2139,34.1613,34.1701,79903.0
2019-11-26 11:30:00,39.01,39.01,38.89,38.92,80790.0,34.1701,34.1701,34.0649,34.0912,80790.0
2019-11-26 11:35:00,38.92,38.98,38.89,38.96,62169.0,34.0912,34.1438,34.0649,34.1263,62169.0
2019-11-26 11:40:00,38.96,39.02,38.94,38.95,68065.0,34.1263,34.1788,34.1087,34.1175,68065.0
2019-11-26 11:45:00,38.94,39.02,38.92,38.96,75107.0,34.1087,34.1788,34.0912,34.1263,75107.0
2019-11-26 11:50:00,38.96,38.98,38.91,38.96,56645.0,34.1263,34.1438,34.0825,34.1263,56645.0
2019-11-26 11:55:00,38.96,38.99,38.92,38.93,66220.0,34.1263,34.1525,34.0912,34.1,66220.0
2019-11-26 12:00:00,38.93,39.02,38.9,39.0,141138.0,34.1,34.1788,34.0737,34.1613,141138.0
2019-11-26 12:05:00,39.01,39.06,38.96,39.03,48417.0,34.1701,34.2139,34.1263,34.1876,48417.0
2019-11-26 12:10:00,39.03,39.04,38.97,38.97,76182.0,34.1876,34.1963,34.135,34.135,76182.0
2019-11-26 12:15:00,38.97,39.04,38.97,39.04,69496.0,34.135,34.1963,34.135,34.1963,69496.0
2019-11-26 12:20:00,39.03,39.04,38.94,38.95,58526.0,34.1876,34.1963,34.1087,34.1175,58526.0
2019-11-26 12:25:00,38.94,39.01,38.93,38.99,80979.0,34.1087,34.1701,34.1,34.1525,80979.0
2019-11-26 12:30:00,38.99,39.04,38.98,38.98,30841.0,34.1525,34.1963,34.1438,34.1438,30841.0
2019-11-26 12:35:00,38.99,39.08,38.97,39.06,60351.0,34.1525,34.2314,34.135,34.2139,60351.0
2019-11-26 12:40:00,39.07,39.07,39.02,39.04,48950.0,34.2226,34.2226,34.1788,34.1963,48950.0
2019-11-26 12:45:00,39.04,39.06,39.01,39.03,51306.0,34.1963,34.2139,34.1701,34.1876,51306.0
2019-11-26 12:50:00,39.03,39.04,38.95,38.96,62594.0,34.1876,34.1963,34.1175,34.1263,62594.0
2019-11-26 12:55:00,38.96,38.99,38.93,38.98,53865.0,34.1263,34.1525,34.1,34.1438,53865.0
2019-11-26 13:00:00,38.98,39.01,38.93,38.94,62303.0,34.1438,34.1701,34.1,34.1087,62303.0
2019-11-26 13:05:00,38.94,38.95,38.87,38.88,102641.0,34.1087,34.1175,34.0474,34.0562,102641.0
2019-11-26 13:10:00,38.87,38.88,38.84,38.86,87299.0,34.0474,34.0562,34.0211,34.0387,87299.0
2019-11-26 13:15:00,38.86,38.89,38.85,38.86,53225.0,34.0387,34.0649,34.0299,34.0387,53225.0
2019-11-26 13:20:00,38.86,38.87,38.83,38.84,56399.0,34.0387,34.0474,34.0124,34.0211,56399.0
2019-11-26 13:25:00,38.83,38.84,38.74,38.76,188907.0,34.0124,34.0211,33.9336,33.9511,188907.0
2019-11-26 13:30:00,38.76,38.76,38.67,38.69,108722.0,33.9511,33.9511,33.8722,33.8898,108722.0
2019-11-26 13:35:00,38.69,38.76,38.67,38.73,98892.0,33.8898,33.9511,33.8722,33.9248,98892.0
2019-11-26 13:40:00,38.74,38.82,38.74,38.79,82994.0,33.9336,34.0036,33.9336,33.9773,82994.0
2019-11-26 13:45:00,38.79,38.81,38.76,38.81,52862.0,33.9773,33.9949,33.9511,33.9949,52862.0
2019-11-26 13:50:00,38.81,38.83,38.74,38.77,42622.0,33.9949,34.0124,33.9336,33.9598,42622.0
2019-11-26 13:55:00,38.77,38.79,38.73,38.74,85436.0,33.9598,33.9773,33.9248,33.9336,85436.0
2019-11-26 14:00:00,38.74,38.8,38.73,38.76,54842.0,33.9336,33.9861,33.9248,33.9511,54842.0
2019-11-26 14:05:00,38.75,38.81,38.75,38.76,59514.0,33.9423,33.9949,33.9423,33.9511,59514.0
2019-11-26 14:10:00,38.77,38.82,38.75,38.81,84046.0,33.9598,34.0036,33.9423,33.9949,84046.0
2019-11-26 14:15:00,38.81,38.82,38.79,38.8,72781.0,33.9949,34.0036,33.9773,33.9861,72781.0
2019-11-26 14:20:00,38.8,38.84,38.77,38.78,54925.0,33.9861,34.0211,33.9598,33.9686,54925.0
2019-11-26 14:25:00,38.78,38.84,38.78,38.83,42402.0,33.9686,34.0211,33.9686,34.0124,42402.0
2019-11-26 14:30:00,38.83,38.88,38.8,38.87,66677.0,34.0124,34.0562,33.9861,34.0474,66677.0
2019-11-26 14:35:00,38.87,38.87,38.8,38.82,71132.0,34.0474,34.0474,33.9861,34.0036,71132.0
2019-11-26 14:40:00,38.82,38.83,38.78,38.79,50759.0,34.0036,34.0124,33.9686,33.9773,50759.0
2019-11-26 14:45:00,38.78,38.8,38.75,38.76,70142.0,33.9686,33.9861,33.9423,33.9511,70142.0
2019-11-26 14:50:00,38.76,38.76,38.73,38.73,67295.0,33.9511,33.9511,33.9248,33.9248,67295.0
2019-11-26 14:55:00,38.74,38.74,38.7,38.74,61046.0,33.9336,33.9336,33.8985,33.9336,61046.0
2019-11-26 15:00:00,38.74,38.75,38.67,38.68,134048.0,33.9336,33.9423,33.8722,33.881,134048.0
2019-11-26 15:05:00,38.68,38.69,38.67,38.68,83040.0,33.881,33.8898,33.8722,33.881,83040.0
2019-11-26 15:10:00,38.68,38.71,38.63,38.71,132266.0,33.881,33.9073,33.8372,33.9073,132266.0
2019-11-26 15:15:00,38.71,38.75,38.68,38.72,70338.0,33.9073,33.9423,33.881,33.916,70338.0
2019-11-26 15:20:00,38.72,38.72,38.64,38.64,94998.0,33.916,33.916,33.846,33.846,94998.0
2019-11-26 15:25:00,38.64,38.66,38.62,38.65,121563.0,33.846,33.8635,33.8284,33.8547,121563.0
2019-11-26 15:30:00,38.65,38.66,38.63,38.66,91876.0,33.8547,33.8635,33.8372,33.8635,91876.0
2019-11-26 15:35:00,38.66,38.72,38.64,38.68,157221.0,33.8635,33.916,33.846,33.881,157221.0
2019-11-26 15:40:00,38.68,38.71,38.63,38.63,179667.0,33.881,33.9073,33.8372,33.8372,179667.0
2019-11-26 15:45:00,38.64,38.65,38.61,38.63,235449.0,33.846,33.8547,33.8197,33.8372,235449.0
2019-11-26 15:50:00,38.63,38.69,38.59,38.68,376675.0,33.8372,33.8898,33.8022,33.881,376675.0
2019-11-26 15:55:00,38.68,38.75,38.56,38.59,829688.0,33.881,33.9423,33.7759,33.8022,829688.0
2019-11-27 09:30:00,38.61,38.64,38.31,38.56,329280.0,33.8197,33.846,33.5569,33.7759,329280.0
2019-11-27 09:35:00,38.56,38.7,38.49,38.56,141537.0,33.7759,33.8985,33.7146,33.7759,141537.0
2019-11-27 09:40:00,38.56,38.65,38.51,38.57,71765.0,33.7759,33.8547,33.7321,33.7846,71765.0
2019-11-27 09:45:00,38.57,38.83,38.57,38.71,120000.0,33.7846,34.0124,33.7846,33.9073,120000.0
2019-11-27 09:50:00,38.71,38.72,38.55,38.67,50635.0,33.9073,33.916,33.7671,33.8722,50635.0
2019-11-27 09:55:00,38.68,38.8,38.66,38.76,77980.0,33.881,33.9861,33.8635,33.9511,77980.0
2019-11-27 10:00:00,38.77,38.88,38.67,38.83,120909.0,33.9598,34.0562,33.8722,34.0124,120909.0
2019-11-27 10:05:00,38.83,38.85,38.67,38.72,69942.0,34.0124,34.0299,33.8722,33.916,69942.0
2019-11-27 10:10:00,38.72,38.82,38.72,38.74,86873.0,33.916,34.0036,33.916,33.9336,86873.0
2019-11-27 10:15:00,38.74,38.78,38.7,38.76,59501.0,33.9336,33.9686,33.8985,33.9511,59501.0
2019-11-27 10:20:00,38.75,38.79,38.63,38.64,51158.0,33.9423,33.9773,33.8372,33.846,51158.0
2019-11-27 10:25:00,38.63,38.72,38.59,38.72,86079.0,33.8372,33.916,33.8022,33.916,86079.0
2019-11-27 10:30:00,38.71,38.84,38.68,38.7,154988.0,33.9073,34.0211,33.881,33.8985,154988.0
2019-11-27 10:35:00,38.7,38.76,38.6,38.64,84832.0,33.8985,33.9511,33.8109,33.846,84832.0
2019-11-27 10:40:00,38.64,38.7,38.58,38.63,40198.0,33.846,33.8985,33.7934,33.8372,40198.0
2019-11-27 10:45:00,38.63,38.64,38.48,38.52,106666.0,33.8372,33.846,33.7058,33.7408,106666.0
2019-11-27 10:50:00,38.52,38.66,38.48,38.64,93281.0,33.7408,33.8635,33.7058,33.846,93281.0
2019-11-27 10:55:00,38.64,38.66,38.56,38.64,94891.0,33.846,33.8635,33.7759,33.846,94891.0
2019-11-27 11:00:00,38.64,38.66,38.52,38.54,54138.0,33.846,33.8635,33.7408,33.7584,54138.0
2019-11-27 11:05:00,38.54,38.66,38.53,38.66,46793.0,33.7584,33.8635,33.7496,33.8635,46793.0
2019-11-27 11:10:00,38.66,38.66,38.6,38.63,33636.0,33.8635,33.8635,33.8109,33.8372,33636.0
2019-11-27 11:15:00,38.62,38.62,38.56,38.57,48018.0,33.8284,33.8284,33.7759,33.7846,48018.0
2019-11-27 11:20:00,38.57,38.59,38.53,38.59,43986.0,33.7846,33.8022,33.7496,33.8022,43986.0
2019-11-27 11:25:00,38.59,38.63,38.55,38.56,46313.0,33.8022,33.8372,33.7671,33.7759,46313.0
2019-11-27 11:30:00,38.57,38.58,38.47,38.5,102964.0,33.7846,33.7934,33.6971,33.7233,102964.0
2019-11-27 11:35:00,38.5,38.54,38.45,38.48,63268.0,33.7233,33.7584,33.6795,33.7058,63268.0
2019-11-27 11:40:00,38.48,38.52,38.47,38.47,60925.0,33.7058,33.7408,33.6971,33.6971,60925.0
2019-11-27 11:45:00,38.48,38.52,38.47,38.47,73229.0,33.7058,33.7408,33.6971,33.6971,73229.0
2019-11-27 11:50:00,38.48,38.51,38.42,38.48,72775.0,33.7058,33.7321,33.6533,33.7058,72775.0
2019-11-27 11:55:00,38.49,38.52,38.43,38.45,77021.0,33.7146,33.7408,33.662,33.6795,77021.0
2019-11-27 12:00:00,38.45,38.5,38.39,38.41,111229.0,33.6795,33.7233,33.627,33.6445,111229.0
2019-11-27 12:05:00,38.41,38.46,38.39,38.44,83209.0,33.6445,33.6883,33.627,33.6708,83209.0
2019-11-27 12:10:00,38.45,38.49,38.42,38.43,50858.0,33.6795,33.7146,33.6533,33.662,50858.0
2019-11-27 12:15:00,38.44,38.44,38.4,38.41,75618.0,33.6708,33.6708,33.6357,33.6445,75618.0
2019-11-27 12:20:00,38.42,38.47,38.41,38.43,75170.0,33.6533,33.6971,33.6445,33.662,75170.0
2019-11-27 12:25:00,38.42,38.44,38.4,38.42,46713.0,33.6533,33.6708,33.6357,33.6533,46713.0
2019-11-27 12:30:00,38.43,38.43,38.38,38.39,59681.0,33.662,33.662,33.6182,33.627,59681.0
2019-11-27 12:35:00,38.4,38.46,38.39,38.45,45395.0,33.6357,33.6883,33.627,33.6795,45395.0
2019-11-27 12:40:00,38.46,38.48,38.4,38.4,35346.0,33.6883,33.7058,33.6357,33.6357,35346.0
2019-11-27 12:45:00,38.41,38.43,38.4,38.42,31929.0,33.6445,33.662,33.6357,33.6533,31929.0
2019-11-27 12:50:00,38.41,38.43,38.4,38.42,61720.0,33.6445,33.662,33.6357,33.6533,61720.0
2019-11-27 12:55:00,38.42,38.42,38.38,38.39,132428.0,33.6533,33.6533,33.6182,33.627,132428.0
2019-11-27 13:00:00,38.4,38.43,38.39,38.4,61774.0,33.6357,33.662,33.627,33.6357,61774.0
2019-11-27 13:05:00,38.4,38.43,38.39,38.41,68025.0,33.6357,33.662,33.627,33.6445,68025.0
2019-11-27 13:10:00,38.41,38.51,38.41,38.49,111903.0,33.6445,33.7321,33.6445,33.7146,111903.0
2019-11-27 13:15:00,38.49,38.53,38.47,38.53,68108.0,33.7146,33.7496,33.6971,33.7496,68108.0
2019-11-27 13:20:00,38.54,38.61,38.53,38.55,62313.0,33.7584,33.8197,33.7496,33.7671,62313.0
2019-11-27 13:25:00,38.56,38.58,38.51,38.53,58851.0,33.7759,33.7934,33.7321,33.7496,58851.0
2019-11-27 13:30:00,38.53,38.57,38.52,38.55,64712.0,33.7496,33.7846,33.7408,33.7671,64712.0
2019-11-27 13:35:00,38.54,38.6,38.54,38.56,53464.0,33.7584,33.8109,33.7584,33.7759,53464.0
2019-11-27 13:40:00,38.56,38.67,38.55,38.66,66436.0,33.7759,33.8722,33.7671,33.8635,66436.0
2019-11-27 13:45:00,38.66,38.67,38.63,38.64,34947.0,33.8635,33.8722,33.8372,33.846,34947.0
2019-11-27 13:50:00,38.64,38.72,38.63,38.68,66991.0,33.846,33.916,33.8372,33.881,66991.0
2019-11-27 13:55:00,38.68,38.72,38.65,38.71,35536.0,33.881,33.916,33.8547,33.9073,35536.0
2019-11-27 14:00:00,38.71,38.72,38.68,38.69,45446.0,33.9073,33.916,33.881,33.8898,45446.0
2019-11-27 14:05:00,38.7,38.72,38.67,38.69,60762.0,33.8985,33.916,33.8722,33.8898,60762.0
2019-11-27 14:10:00,38.7,38.7,38.65,38.69,44760.0,33.8985,33.8985,33.8547,33.8898,44760.0
2019-11-27 14:15:00,38.68,38.69,38.64,38.67,46277.0,33.881,33.8898,33.846,33.8722,46277.0
2019-11-27 14:20:00,38.67,38.74,38.67,38.72,43638.0,33.8722,33.9336,33.8722,33.916,43638.0
2019-11-27 14:25:00,38.72,38.74,38.68,38.71,54894.0,33.916,33.9336,33.881,33.9073,54894.0
2019-11-27 14:30:00,38.71,38.72,38.69,38.72,33903.0,33.9073,33.916,33.8898,33.916,33903.0
2019-11-27 14:35:00,38.71,38.76,38.7,38.71,81483.0,33.9073,33.9511,33.8985,33.9073,81483.0
2019-11-27 14:40:00,38.71,38.71,38.68,38.71,49744.0,33.9073,33.9073,33.881,33.9073,49744.0
2019-11-27 14:45:00,38.71,38.72,38.62,38.65,82633.0,33.9073,33.916,33.8284,33.8547,82633.0
2019-11-27 14:50:00,38.65,38.69,38.63,38.65,87127.0,33.8547,33.8898,33.8372,33.8547,87127.0
2019-11-27 14:55:00,38.65,38.68,38.63,38.65,48144.0,33.8547,33.881,33.8372,33.8547,48144.0
2019-11-27 15:00:00,38.65,38.69,38.64,38.68,36598.0,33.8547,33.8898,33.846,33.881,36598.0
2019-11-27 15:05:00,38.68,38.72,38.67,38.7,50798.0,33.881,33.916,33.8722,33.8985,50798.0
2019-11-27 15:10:00,38.7,38.71,38.65,38.68,35322.0,33.8985,33.9073,33.8547,33.881,35322.0
2019-11-27 15:15:00,38.68,38.69,38.66,38.67,32239.0,33.881,33.8898,33.8635,33.8722,32239.0
2019-11-27 15:20:00,38.68,38.71,38.67,38.68,48206.0,33.881,33.9073,33.8722,33.881,48206.0
2019-11-27 15:25:00,38.69,38.75,38.68,38.74,61595.0,33.8898,33.9423,33.881,33.9336,61595.0
2019-11-27 15:30:00,38.75,38.76,38.72,38.73,77872.0,33.9423,33.9511,33.916,33.9248,77872.0
2019-11-27 15:35:00,38.73,38.77,38.71,38.75,60125.0,33.9248,33.9598,33.9073,33.9423,60125.0
2019-11-27 15:40:00,38.74,38.77,38.73,38.75,73457.0,33.9336,33.9598,33.9248,33.9423,73457.0
2019-11-27 15:45:00,38.75,38.76,38.72,38.73,112501.0,33.9423,33.9511,33.916,33.9248,112501.0
2019-11-27 15:50:00,38.73,38.74,38.68,38.69,165655.0,33.9248,33.9336,33.881,33.8898,165655.0
2019-11-27 15:55:00,38.69,38.77,38.68,38.74,401771.0,33.8898,33.9598,33.881,33.9336,401771.0
2019-11-29 09:30:00,38.64,38.82,38.52,38.7,356101.0,33.846,34.0036,33.7408,33.8985,356101.0
2019-11-29 09:35:00,38.69,38.73,38.53,38.54,76957.0,33.8898,33.9248,33.7496,33.7584,76957.0
2019-11-29 09:40:00,38.53,38.7,38.5,38.7,83992.0,33.7496,33.8985,33.7233,33.8985,83992.0
2019-11-29 09:45:00,38.69,38.74,38.55,38.74,93007.0,33.8898,33.9336,33.7671,33.9336,93007.0
2019-11-29 09:50:00,38.73,38.92,38.68,38.84,165972.0,33.9248,34.0912,33.881,34.0211,165972.0
2019-11-29 09:55:00,38.83,38.94,38.78,38.88,118068.0,34.0124,34.1087,33.9686,34.0562,118068.0
2019-11-29 10:00:00,38.87,38.94,38.79,38.93,117778.0,34.0474,34.1087,33.9773,34.1,117778.0
2019-11-29 10:05:00,38.92,38.95,38.88,38.88,66090.0,34.0912,34.1175,34.0562,34.0562,66090.0
2019-11-29 10:10:00,38.87,38.97,38.82,38.94,178666.0,34.0474,34.135,34.0036,34.1087,178666.0
2019-11-29 10:15:00,38.93,38.93,38.84,38.87,52603.0,34.1,34.1,34.0211,34.0474,52603.0
2019-11-29 10:20:00,38.87,38.92,38.85,38.92,43000.0,34.0474,34.0912,34.0299,34.0912,43000.0
2019-11-29 10:25:00,38.92,38.97,38.88,38.96,120002.0,34.0912,34.135,34.0562,34.1263,120002.0
2019-11-29 10:30:00,38.97,39.07,38.92,39.03,141291.0,34.135,34.2226,34.0912,34.1876,141291.0
2019-11-29 10:35:00,39.02,39.03,38.97,39.01,49856.0,34.1788,34.1876,34.135,34.1701,49856.0
2019-11-29 10:40:00,39.01,39.02,38.94,38.98,68823.0,34.1701,34.1788,34.1087,34.1438,68823.0
2019-11-29 10:45:00,38.98,39.01,38.94,38.96,83933.0,34.1438,34.1701,34.1087,34.1263,83933.0
2019-11-29 10:50:00,38.96,38.96,38.84,38.87,78814.0,34.1263,34.1263,34.0211,34.0474,78814.0
2019-11-29 10:55:00,38.87,38.92,38.85,38.89,39785.0,34.0474,34.0912,34.0299,34.0649,39785.0
2019-11-29 11:00:00,38.89,38.89,38.75,38.77,76728.0,34.0649,34.0649,33.9423,33.9598,76728.0
2019-11-29 11:05:00,38.76,38.82,38.72,38.75,62600.0,33.9511,34.0036,33.916,33.9423,62600.0
2019-11-29 11:10:00,38.75,38.79,38.7,38.78,71786.0,33.9423,33.9773,33.8985,33.9686,71786.0
2019-11-29 11:15:00,38.78,39.0,38.77,38.83,88560.0,33.9686,34.1613,33.9598,34.0124,88560.0
2019-11-29 11:20:00,38.83,38.83,38.77,38.83,52863.0,34.0124,34.0124,33.9598,34.0124,52863.0
2019-11-29 11:25:00,38.83,38.84,38.77,38.84,23490.0,34.0124,34.0211,33.9598,34.0211,23490.0
2019-11-29 11:30:00,38.82,38.86,38.77,38.77,63197.0,34.0036,34.0387,33.9598,33.9598,63197.0
2019-11-29 11:35:00,38.77,38.85,38.77,38.81,68777.0,33.9598,34.0299,33.9598,33.9949,68777.0
2019-11-29 11:40:00,38.81,38.93,38.8,38.93,41175.0,33.9949,34.1,33.9861,34.1,41175.0
2019-11-29 11:45:00,38.93,38.95,38.9,38.91,49760.0,34.1,34.1175,34.0737,34.0825,49760.0
2019-11-29 11:50:00,38.91,38.98,38.89,38.93,93538.0,34.0825,34.1438,34.0649,34.1,93538.0
2019-11-29 11:55:00,38.93,38.93,38.88,38.91,43483.0,34.1,34.1,34.0562,34.0825,43483.0
2019-11-29 12:00:00,38.91,38.94,38.87,38.87,41952.0,34.0825,34.1087,34.0474,34.0474,41952.0
2019-11-29 12:05:00,38.87,38.88,38.78,38.8,43503.0,34.0474,34.0562,33.9686,33.9861,43503.0
2019-11-29 12:10:00,38.79,38.8,38.76,38.8,50634.0,33.9773,33.9861,33.9511,33.9861,50634.0
2019-11-29 12:15:00,38.8,38.84,38.77,38.82,46489.0,33.9861,34.0211,33.9598,34.0036,46489.0
2019-11-29 12:20:00,38.82,38.86,38.74,38.76,99767.0,34.0036,34.0387,33.9336,33.9511,99767.0
2019-11-29 12:25:00,38.76,38.77,38.73,38.75,73029.0,33.9511,33.9598,33.9248,33.9423,73029.0
2019-11-29 12:30:00,38.74,38.81,38.73,38.79,43891.0,33.9336,33.9949,33.9248,33.9773,43891.0
2019-11-29 12:35:00,38.8,38.8,38.72,38.73,73769.0,33.9861,33.9861,33.916,33.9248,73769.0
2019-11-29 12:40:00,38.72,38.74,38.67,38.69,112789.0,33.916,33.9336,33.8722,33.8898,112789.0
2019-11-29 12:45:00,38.7,38.7,38.66,38.67,99736.0,33.8985,33.8985,33.8635,33.8722,99736.0
2019-11-29 12:50:00,38.67,38.67,38.65,38.65,103963.0,33.8722,33.8722,33.8547,33.8547,103963.0
2019-11-29 12:55:00,38.66,38.66,38.56,38.57,337829.0,33.8635,33.8635,33.7759,33.7846,337829.0
2019-12-02 09:30:00,38.84,38.87,38.62,38.77,355892.0,34.0211,34.0474,33.8284,33.9598,355892.0
2019-12-02 09:35:00,38.76,38.9,38.75,38.83,248618.0,33.9511,34.0737,33.9423,34.0124,248618.0
2019-12-02 09:40:00,38.82,38.96,38.77,38.95,193038.0,34.0036,34.1263,33.9598,34.1175,193038.0
2019-12-02 09:45:00,38.95,39.08,38.88,39.02,243236.0,34.1175,34.2314,34.0562,34.1788,243236.0
2019-12-02 09:50:00,39.01,39.12,39.0,39.11,160663.0,34.1701,34.2664,34.1613,34.2576,160663.0
2019-12-02 09:55:00,39.11,39.16,39.02,39.04,87077.0,34.2576,34.3014,34.1788,34.1963,87077.0
2019-12-02 10:00:00,39.05,39.08,38.88,38.9,206493.0,34.2051,34.2314,34.0562,34.0737,206493.0
2019-12-02 10:05:00,38.89,38.93,38.78,38.81,77380.0,34.0649,34.1,33.9686,33.9949,77380.0
2019-12-02 10:10:00,38.8,38.89,38.78,38.83,93048.0,33.9861,34.0649,33.9686,34.0124,93048.0
2019-12-02 10:15:00,38.84,38.85,38.75,38.76,107668.0,34.0211,34.0299,33.9423,33.9511,107668.0
2019-12-02 10:20:00,38.77,38.77,38.6,38.62,162501.0,33.9598,33.9598,33.8109,33.8284,162501.0
2019-12-02 10:25:00,38.63,38.72,38.6,38.71,108594.0,33.8372,33.916,33.8109,33.9073,108594.0
2019-12-02 10:30:00,38.69,38.76,38.63,38.76,44192.0,33.8898,33.9511,33.8372,33.9511,44192.0
2019-12-02 10:35:00,38.75,38.76,38.62,38.67,193303.0,33.9423,33.9511,33.8284,33.8722,193303.0
2019-12-02 10:40:00,38.67,38.81,38.64,38.8,90150.0,33.8722,33.9949,33.846,33.9861,90150.0
2019-12-02 10:45:00,38.8,38.81,38.69,38.78,67524.0,33.9861,33.9949,33.8898,33.9686,67524.0
2019-12-02 10:50:00,38.77,38.78,38.65,38.71,74264.0,33.9598,33.9686,33.8547,33.9073,74264.0
2019-12-02 10:55:00,38.7,38.71,38.62,38.68,85055.0,33.8985,33.9073,33.8284,33.881,85055.0
2019-12-02 11:00:00,38.68,38.71,38.61,38.61,57708.0,33.881,33.9073,33.8197,33.8197,57708.0
2019-12-02 11:05:00,38.61,38.63,38.59,38.61,118495.0,33.8197,33.8372,33.8022,33.8197,118495.0
2019-12-02 11:10:00,38.61,38.62,38.5,38.5,158396.0,33.8197,33.8284,33.7233,33.7233,158396.0
2019-12-02 11:15:00,38.5,38.67,38.48,38.67,212291.0,33.7233,33.8722,33.7058,33.8722,212291.0
2019-12-02 11:20:00,38.66,38.72,38.64,38.72,81833.0,33.8635,33.916,33.846,33.916,81833.0
2019-12-02 11:25:00,38.72,38.76,38.68,38.74,64751.0,33.916,33.9511,33.881,33.9336,64751.0
2019-12-02 11:30:00,38.74,38.77,38.63,38.63,66342.0,33.9336,33.9598,33.8372,33.8372,66342.0
2019-12-02 11:35:00,38.63,38.74,38.63,38.72,57736.0,33.8372,33.9336,33.8372,33.916,57736.0
2019-12-02 11:40:00,38.72,38.75,38.65,38.67,75282.0,33.916,33.9423,33.8547,33.8722,75282.0
2019-12-02 11:45:00,38.67,38.71,38.64,38.66,56889.0,33.8722,33.9073,33.846,33.8635,56889.0
2019-12-02 11:50:00,38.66,38.69,38.58,38.6,98836.0,33.8635,33.8898,33.7934,33.8109,98836.0
2019-12-02 11:55:00,38.59,38.67,38.57,38.6,66601.0,33.8022,33.8722,33.7846,33.8109,66601.0
2019-12-02 12:00:00,38.61,38.66,38.6,38.63,54591.0,33.8197,33.8635,33.8109,33.8372,54591.0
2019-12-02 12:05:00,38.64,38.66,38.57,38.57,68787.0,33.846,33.8635,33.7846,33.7846,68787.0
2019-12-02 12:10:00,38.57,38.63,38.57,38.62,52477.0,33.7846,33.8372,33.7846,33.8284,52477.0
2019-12-02 12:15:00,38.61,38.64,38.55,38.57,74305.0,33.8197,33.846,33.7671,33.7846,74305.0
2019-12-02 12:20:00,38.57,38.6,38.56,38.58,55103.0,33.7846,33.8109,33.7759,33.7934,55103.0
2019-12-02 12:25:00,38.58,38.6,38.5,38.59,147659.0,33.7934,33.8109,33.7233,33.8022,147659.0
2019-12-02 12:30:00,38.6,38.61,38.57,38.59,62212.0,33.8109,33.8197,33.7846,33.8022,62212.0
2019-12-02 12:35:00,38.59,38.6,38.54,38.56,164903.0,33.8022,33.8109,33.7584,33.7759,164903.0
2019-12-02 12:40:00,38.56,38.59,38.51,38.59,58252.0,33.7759,33.8022,33.7321,33.8022,58252.0
2019-12-02 12:45:00,38.59,38.59,38.49,38.5,65127.0,33.8022,33.8022,33.7146,33.7233,65127.0
2019-12-02 12:50:00,38.5,38.53,38.48,38.48,68184.0,33.7233,33.7496,33.7058,33.7058,68184.0
2019-12-02 12:55:00,38.48,38.53,38.48,38.5,49969.0,33.7058,33.7496,33.7058,33.7233,49969.0
2019-12-02 13:00:00,38.49,38.51,38.47,38.49,57839.0,33.7146,33.7321,33.6971,33.7146,57839.0
2019-12-02 13:05:00,38.49,38.49,38.43,38.47,102480.0,33.7146,33.7146,33.662,33.6971,102480.0
2019-12-02 13:10:00,38.47,38.51,38.45,38.51,73608.0,33.6971,33.7321,33.6795,33.7321,73608.0
2019-12-02 13:15:00,38.51,38.52,38.46,38.47,109895.0,33.7321,33.7408,33.6883,33.6971,109895.0
2019-12-02 13:20:00,38.48,38.5,38.45,38.5,72462.0,33.7058,33.7233,33.6795,33.7233,72462.0
2019-12-02 13:25:00,38.5,38.53,38.48,38.48,60719.0,33.7233,33.7496,33.7058,33.7058,60719.0
2019-12-02 13:30:00,38.48,38.48,38.43,38.44,85108.0,33.7058,33.7058,33.662,33.6708,85108.0
2019-12-02 13:35:00,38.44,38.45,38.41,38.43,104390.0,33.6708,33.6795,33.6445,33.662,104390.0
2019-12-02 13:40:00,38.43,38.46,38.43,38.45,52814.0,33.662,33.6883,33.662,33.6795,52814.0
2019-12-02 13:45:00,38.46,38.47,38.42,38.47,90337.0,33.6883,33.6971,33.6533,33.6971,90337.0
2019-12-02 13:50:00,38.46,38.6,38.46,38.57,87308.0,33.6883,33.8109,33.6883,33.7846,87308.0
2019-12-02 13:55:00,38.56,38.64,38.53,38.61,59470.0,33.7759,33.846,33.7496,33.8197,59470.0
2019-12-02 14:00:00,38.62,38.69,38.61,38.69,75247.0,33.8284,33.8898,33.8197,33.8898,75247.0
2019-12-02 14:05:00,38.69,38.69,38.64,38.67,58459.0,33.8898,33.8898,33.846,33.8722,58459.0
2019-12-02 14:10:00,38.67,38.75,38.67,38.7,102967.0,33.8722,33.9423,33.8722,33.8985,102967.0
2019-12-02 14:15:00,38.7,38.7,38.63,38.65,87906.0,33.8985,33.8985,33.8372,33.8547,87906.0
2019-12-02 14:20:00,38.65,38.74,38.63,38.73,45270.0,33.8547,33.9336,33.8372,33.9248,45270.0
2019-12-02 14:25:00,38.73,38.76,38.73,38.74,64254.0,33.9248,33.9511,33.9248,33.9336,64254.0
2019-12-02 14:30:00,38.74,38.78,38.71,38.72,88696.0,33.9336,33.9686,33.9073,33.916,88696.0
2019-12-02 14:35:00,38.72,38.73,38.7,38.71,50609.0,33.916,33.9248,33.8985,33.9073,50609.0
2019-12-02 14:40:00,38.71,38.75,38.69,38.74,74616.0,33.9073,33.9423,33.8898,33.9336,74616.0
2019-12-02 14:45:00,38.74,38.77,38.72,38.76,44882.0,33.9336,33.9598,33.916,33.9511,44882.0
2019-12-02 14:50:00,38.76,38.76,38.7,38.7,43058.0,33.9511,33.9511,33.8985,33.8985,43058.0
2019-12-02 14:55:00,38.71,38.72,38.69,38.7,36829.0,33.9073,33.916,33.8898,33.8985,36829.0
2019-12-02 15:00:00,38.7,38.7,38.66,38.68,74149.0,33.8985,33.8985,33.8635,33.881,74149.0
2019-12-02 15:05:00,38.69,38.69,38.64,38.64,41328.0,33.8898,33.8898,33.846,33.846,41328.0
2019-12-02 15:10:00,38.65,38.65,38.57,38.6,80202.0,33.8547,33.8547,33.7846,33.8109,80202.0
2019-12-02 15:15:00,38.6,38.63,38.59,38.62,61472.0,33.8109,33.8372,33.8022,33.8284,61472.0
2019-12-02 15:20:00,38.61,38.62,38.56,38.58,75002.0,33.8197,33.8284,33.7759,33.7934,75002.0
2019-12-02 15:25:00,38.58,38.63,38.57,38.6,61397.0,33.7934,33.8372,33.7846,33.8109,61397.0
2019-12-02 15:30:00,38.6,38.67,38.58,38.66,91655.0,33.8109,33.8722,33.7934,33.8635,91655.0
2019-12-02 15:35:00,38.66,38.73,38.64,38.66,139781.0,33.8635,33.9248,33.846,33.8635,139781.0
2019-12-02 15:40:00,38.67,38.72,38.66,38.71,111478.0,33.8722,33.916,33.8635,33.9073,111478.0
2019-12-02 15:45:00,38.71,38.74,38.7,38.71,111062.0,33.9073,33.9336,33.8985,33.9073,111062.0
2019-12-02 15:50:00,38.7,38.71,38.61,38.61,269148.0,33.8985,33.9073,33.8197,33.8197,269148.0
2019-12-02 15:55:00,38.62,38.73,38.61,38.69,610060.0,33.8284,33.9248,33.8197,33.8898,610060.0
2019-12-03 09:30:00,38.38,38.44,38.02,38.12,613583.0,33.6182,33.6708,33.3029,33.3905,613583.0
2019-12-03 09:35:00,38.12,38.12,38.02,38.08,174994.0,33.3905,33.3905,33.3029,33.3554,174994.0
2019-12-03 09:40:00,38.06,38.08,37.82,37.88,454500.0,33.3379,33.3554,33.1277,33.1803,454500.0
2019-12-03 09:45:00,37.88,37.88,37.71,37.72,288049.0,33.1803,33.1803,33.0313,33.0401,288049.0
2019-12-03 09:50:00,37.71,37.78,37.64,37.7,267616.0,33.0313,33.0927,32.97,33.0226,267616.0
2019-12-03 09:55:00,37.7,37.76,37.66,37.74,327095.0,33.0226,33.0751,32.9875,33.0576,327095.0
2019-12-03 10:00:00,37.71,37.72,37.57,37.71,379520.0,33.0313,33.0401,32.9087,33.0313,379520.0
2019-12-03 10:05:00,37.71,37.71,37.58,37.6,175583.0,33.0313,33.0313,32.9175,32.935,175583.0
2019-12-03 10:10:00,37.59,37.72,37.54,37.63,244622.0,32.9262,33.0401,32.8824,32.9613,244622.0
2019-12-03 10:15:00,37.64,37.77,37.62,37.75,289999.0,32.97,33.0839,32.9525,33.0664,289999.0
2019-12-03 10:20:00,37.76,37.88,37.63,37.71,249124.0,33.0751,33.1803,32.9613,33.0313,249124.0
2019-12-03 10:25:00,37.7,37.72,37.58,37.64,242791.0,33.0226,33.0401,32.9175,32.97,242791.0
2019-12-03 10:30:00,37.64,37.66,37.57,37.65,234301.0,32.97,32.9875,32.9087,32.9788,234301.0
2019-12-03 10:35:00,37.63,37.63,37.57,37.61,127596.0,32.9613,32.9613,32.9087,32.9438,127596.0
2019-12-03 10:40:00,37.59,37.71,37.56,37.71,116058.0,32.9262,33.0313,32.9,33.0313,116058.0
2019-12-03 10:45:00,37.7,37.73,37.63,37.65,63567.0,33.0226,33.0489,32.9613,32.9788,63567.0
2019-12-03 10:50:00,37.65,37.82,37.63,37.79,85795.0,32.9788,33.1277,32.9613,33.1014,85795.0
2019-12-03 10:55:00,37.79,37.81,37.62,37.62,161098.0,33.1014,33.1189,32.9525,32.9525,161098.0
2019-12-03 11:00:00,37.63,37.67,37.59,37.67,72723.0,32.9613,32.9963,32.9262,32.9963,72723.0
2019-12-03 11:05:00,37.68,37.74,37.63,37.74,62377.0,33.0051,33.0576,32.9613,33.0576,62377.0
2019-12-03 11:10:00,37.73,37.8,37.7,37.75,102040.0,33.0489,33.1102,33.0226,33.0664,102040.0
2019-12-03 11:15:00,37.75,37.84,37.72,37.81,72503.0,33.0664,33.1452,33.0401,33.1189,72503.0
2019-12-03 11:20:00,37.83,37.92,37.8,37.9,143273.0,33.1365,33.2153,33.1102,33.1978,143273.0
2019-12-03 11:25:00,37.9,37.92,37.82,37.86,66135.0,33.1978,33.2153,33.1277,33.1627,66135.0
2019-12-03 11:30:00,37.86,37.9,37.82,37.86,63598.0,33.1627,33.1978,33.1277,33.1627,63598.0
2019-12-03 11:35:00,37.86,37.88,37.78,37.8,125244.0,33.1627,33.1803,33.0927,33.1102,125244.0
2019-12-03 11:40:00,37.8,37.89,37.77,37.84,59537.0,33.1102,33.189,33.0839,33.1452,59537.0
2019-12-03 11:45:00,37.84,37.87,37.78,37.82,51856.0,33.1452,33.1715,33.0927,33.1277,51856.0
2019-12-03 11:50:00,37.82,37.82,37.74,37.81,67072.0,33.1277,33.1277,33.0576,33.1189,67072.0
2019-12-03 11:55:00,37.81,37.86,37.78,37.82,78418.0,33.1189,33.1627,33.0927,33.1277,78418.0
2019-12-03 12:00:00,37.82,37.84,37.77,37.77,55063.0,33.1277,33.1452,33.0839,33.0839,55063.0
2019-12-03 12:05:00,37.78,37.84,37.76,37.83,35230.0,33.0927,33.1452,33.0751,33.1365,35230.0
2019-12-03 12:10:00,37.84,37.84,37.76,37.81,35189.0,33.1452,33.1452,33.0751,33.1189,35189.0
2019-12-03 12:15:00,37.81,37.85,37.79,37.83,38589.0,33.1189,33.154,33.1014,33.1365,38589.0
2019-12-03 12:20:00,37.83,37.95,37.83,37.89,104606.0,33.1365,33.2416,33.1365,33.189,104606.0
2019-12-03 12:25:00,37.89,37.89,37.84,37.87,54910.0,33.189,33.189,33.1452,33.1715,54910.0
2019-12-03 12:30:00,37.86,37.92,37.85,37.9,54335.0,33.1627,33.2153,33.154,33.1978,54335.0
2019-12-03 12:35:00,37.9,37.93,37.86,37.86,99173.0,33.1978,33.224,33.1627,33.1627,99173.0
2019-12-03 12:40:00,37.86,37.87,37.81,37.83,87603.0,33.1627,33.1715,33.1189,33.1365,87603.0
2019-12-03 12:45:00,37.84,37.96,37.83,37.94,113828.0,33.1452,33.2503,33.1365,33.2328,113828.0
2019-12-03 12:50:00,37.95,38.0,37.94,37.96,103723.0,33.2416,33.2854,33.2328,33.2503,103723.0
2019-12-03 12:55:00,37.96,38.01,37.93,38.01,51777.0,33.2503,33.2941,33.224,33.2941,51777.0
2019-12-03 13:00:00,38.0,38.03,38.0,38.02,54671.0,33.2854,33.3116,33.2854,33.3029,54671.0
2019-12-03 13:05:00,38.02,38.03,37.98,38.02,53776.0,33.3029,33.3116,33.2678,33.3029,53776.0
2019-12-03 13:10:00,38.02,38.06,38.0,38.06,53147.0,33.3029,33.3379,33.2854,33.3379,53147.0
2019-12-03 13:15:00,38.05,38.06,38.01,38.03,54423.0,33.3292,33.3379,33.2941,33.3116,54423.0
2019-12-03 13:20:00,38.03,38.04,37.94,37.97,59041.0,33.3116,33.3204,33.2328,33.2591,59041.0
2019-12-03 13:25:00,37.97,38.03,37.95,38.03,53406.0,33.2591,33.3116,33.2416,33.3116,53406.0
2019-12-03 13:30:00,38.03,38.05,37.97,38.0,64810.0,33.3116,33.3292,33.2591,33.2854,64810.0
2019-12-03 13:35:00,37.98,38.08,37.97,38.08,80487.0,33.2678,33.3554,33.2591,33.3554,80487.0
2019-12-03 13:40:00,38.08,38.12,38.05,38.12,87270.0,33.3554,33.3905,33.3292,33.3905,87270.0
2019-12-03 13:45:00,38.12,38.2,38.11,38.15,88475.0,33.3905,33.4606,33.3817,33.4168,88475.0
2019-12-03 13:50:00,38.16,38.17,38.03,38.05,159831.0,33.4255,33.4343,33.3116,33.3292,159831.0
2019-12-03 13:55:00,38.06,38.1,38.05,38.08,38121.0,33.3379,33.373,33.3292,33.3554,38121.0
2019-12-03 14:00:00,38.08,38.12,38.05,38.07,42629.0,33.3554,33.3905,33.3292,33.3467,42629.0
2019-12-03 14:05:00,38.08,38.23,37.99,38.05,156903.0,33.3554,33.4868,33.2766,33.3292,156903.0
2019-12-03 14:10:00,38.05,38.06,37.96,37.98,55946.0,33.3292,33.3379,33.2503,33.2678,55946.0
2019-12-03 14:15:00,37.98,37.98,37.92,37.95,53702.0,33.2678,33.2678,33.2153,33.2416,53702.0
2019-12-03 14:20:00,37.94,37.96,37.89,37.9,70660.0,33.2328,33.2503,33.189,33.1978,70660.0
2019-12-03 14:25:00,37.91,37.95,37.89,37.94,85092.0,33.2065,33.2416,33.189,33.2328,85092.0
2019-12-03 14:30:00,37.93,37.98,37.9,37.97,81848.0,33.224,33.2678,33.1978,33.2591,81848.0
2019-12-03 14:35:00,37.97,37.99,37.94,37.95,64174.0,33.2591,33.2766,33.2328,33.2416,64174.0
2019-12-03 14:40:00,37.95,37.98,37.89,37.9,73707.0,33.2416,33.2678,33.189,33.1978,73707.0
2019-12-03 14:45:00,37.91,37.96,37.9,37.9,52152.0,33.2065,33.2503,33.1978,33.1978,52152.0
2019-12-03 14:50:00,37.91,37.96,37.9,37.94,64033.0,33.2065,33.2503,33.1978,33.2328,64033.0
2019-12-03 14:55:00,37.94,37.99,37.94,37.97,101603.0,33.2328,33.2766,33.2328,33.2591,101603.0
2019-12-03 15:00:00,37.98,38.0,37.93,37.97,47823.0,33.2678,33.2854,33.224,33.2591,47823.0
2019-12-03 15:05:00,37.97,38.07,37.96,38.02,97197.0,33.2591,33.3467,33.2503,33.3029,97197.0
2019-12-03 15:10:00,38.01,38.04,37.99,38.0,77375.0,33.2941,33.3204,33.2766,33.2854,77375.0
2019-12-03 15:15:00,38.0,38.05,37.99,38.02,77314.0,33.2854,33.3292,33.2766,33.3029,77314.0
2019-12-03 15:20:00,38.03,38.12,38.02,38.09,90609.0,33.3116,33.3905,33.3029,33.3642,90609.0
2019-12-03 15:25:00,38.1,38.13,38.02,38.06,113362.0,33.373,33.3992,33.3029,33.3379,113362.0
2019-12-03 15:30:00,38.06,38.09,38.02,38.04,105021.0,33.3379,33.3642,33.3029,33.3204,105021.0
2019-12-03 15:35:00,38.05,38.05,37.99,38.03,110295.0,33.3292,33.3292,33.2766,33.3116,110295.0
2019-12-03 15:40:00,38.03,38.05,38.0,38.01,148296.0,33.3116,33.3292,33.2854,33.2941,148296.0
2019-12-03 15:45:00,38.01,38.07,38.0,38.07,144577.0,33.2941,33.3467,33.2854,33.3467,144577.0
2019-12-03 15:50:00,38.06,38.12,38.04,38.07,228855.0,33.3379,33.3905,33.3204,33.3467,228855.0
2019-12-03 15:55:00,38.07,38.09,38.03,38.03,496328.0,33.3467,33.3642,33.3116,33.3116,496328.0
2019-12-04 09:30:00,38.34,38.47,38.25,38.4,269165.0,33.5832,33.6971,33.5043,33.6357,269165.0
2019-12-04 09:35:00,38.38,38.58,38.38,38.49,179053.0,33.6182,33.7934,33.6182,33.7146,179053.0
2019-12-04 09:40:00,38.5,38.6,38.48,38.51,137125.0,33.7233,33.8109,33.7058,33.7321,137125.0
2019-12-04 09:45:00,38.51,38.65,38.46,38.64,182067.0,33.7321,33.8547,33.6883,33.846,182067.0
2019-12-04 09:50:00,38.65,38.69,38.32,38.42,317863.0,33.8547,33.8898,33.5657,33.6533,317863.0
2019-12-04 09:55:00,38.4,38.43,38.26,38.35,339072.0,33.6357,33.662,33.5131,33.5919,339072.0
2019-12-04 10:00:00,38.35,38.52,38.32,38.37,200110.0,33.5919,33.7408,33.5657,33.6095,200110.0
2019-12-04 10:05:00,38.37,38.48,38.35,38.37,118863.0,33.6095,33.7058,33.5919,33.6095,118863.0
2019-12-04 10:10:00,38.37,38.47,38.37,38.42,82264.0,33.6095,33.6971,33.6095,33.6533,82264.0
2019-12-04 10:15:00,38.41,38.45,38.38,38.44,65697.0,33.6445,33.6795,33.6182,33.6708,65697.0
2019-12-04 10:20:00,38.45,38.72,38.45,38.68,234843.0,33.6795,33.916,33.6795,33.881,234843.0
2019-12-04 10:25:00,38.68,38.69,38.59,38.6,74185.0,33.881,33.8898,33.8022,33.8109,74185.0
2019-12-04 10:30:00,38.59,38.67,38.57,38.66,124797.0,33.8022,33.8722,33.7846,33.8635,124797.0
2019-12-04 10:35:00,38.66,38.7,38.64,38.68,85029.0,33.8635,33.8985,33.846,33.881,85029.0
2019-12-04 10:40:00,38.68,38.7,38.63,38.64,84842.0,33.881,33.8985,33.8372,33.846,84842.0
2019-12-04 10:45:00,38.63,38.76,38.62,38.71,206118.0,33.8372,33.9511,33.8284,33.9073,206118.0
2019-12-04 10:50:00,38.71,38.74,38.61,38.74,115682.0,33.9073,33.9336,33.8197,33.9336,115682.0
2019-12-04 10:55:00,38.73,38.79,38.67,38.71,106743.0,33.9248,33.9773,33.8722,33.9073,106743.0
2019-12-04 11:00:00,38.72,38.79,38.71,38.77,70162.0,33.916,33.9773,33.9073,33.9598,70162.0
2019-12-04 11:05:00,38.77,38.77,38.65,38.65,69154.0,33.9598,33.9598,33.8547,33.8547,69154.0
2019-12-04 11:10:00,38.65,38.65,38.54,38.59,60105.0,33.8547,33.8547,33.7584,33.8022,60105.0
2019-12-04 11:15:00,38.59,38.61,38.52,38.52,68346.0,33.8022,33.8197,33.7408,33.7408,68346.0
2019-12-04 11:20:00,38.53,38.53,38.41,38.44,157576.0,33.7496,33.7496,33.6445,33.6708,157576.0
2019-12-04 11:25:00,38.45,38.46,38.35,38.4,117390.0,33.6795,33.6883,33.5919,33.6357,117390.0
2019-12-04 11:30:00,38.4,38.43,38.36,38.41,73841.0,33.6357,33.662,33.6007,33.6445,73841.0
2019-12-04 11:35:00,38.42,38.47,38.37,38.39,63717.0,33.6533,33.6971,33.6095,33.627,63717.0
2019-12-04 11:40:00,38.4,38.45,38.35,38.45,66315.0,33.6357,33.6795,33.5919,33.6795,66315.0
2019-12-04 11:45:00,38.45,38.51,38.44,38.48,86275.0,33.6795,33.7321,33.6708,33.7058,86275.0
2019-12-04 11:50:00,38.48,38.57,38.48,38.53,82169.0,33.7058,33.7846,33.7058,33.7496,82169.0
2019-12-04 11:55:00,38.52,38.55,38.46,38.51,66349.0,33.7408,33.7671,33.6883,33.7321,66349.0
2019-12-04 12:00:00,38.5,38.55,38.45,38.52,138798.0,33.7233,33.7671,33.6795,33.7408,138798.0
2019-12-04 12:05:00,38.52,38.61,38.51,38.53,75487.0,33.7408,33.8197,33.7321,33.7496,75487.0
2019-12-04 12:10:00,38.52,38.53,38.43,38.46,66337.0,33.7408,33.7496,33.662,33.6883,66337.0
2019-12-04 12:15:00,38.46,38.49,38.43,38.49,47472.0,33.6883,33.7146,33.662,33.7146,47472.0
2019-12-04 12:20:00,38.48,38.49,38.42,38.45,62287.0,33.7058,33.7146,33.6533,33.6795,62287.0
2019-12-04 12:25:00,38.44,38.49,38.43,38.48,54652.0,33.6708,33.7146,33.662,33.7058,54652.0
2019-12-04 12:30:00,38.48,38.5,38.44,38.48,50044.0,33.7058,33.7233,33.6708,33.7058,50044.0
2019-12-04 12:35:00,38.47,38.51,38.45,38.47,72221.0,33.6971,33.7321,33.6795,33.6971,72221.0
2019-12-04 12:40:00,38.48,38.53,38.43,38.43,55825.0,33.7058,33.7496,33.662,33.662,55825.0
2019-12-04 12:45:00,38.43,38.45,38.39,38.43,64018.0,33.662,33.6795,33.627,33.662,64018.0
2019-12-04 12:50:00,38.43,38.46,38.42,38.44,54703.0,33.662,33.6883,33.6533,33.6708,54703.0
2019-12-04 12:55:00,38.44,38.48,38.43,38.48,74800.0,33.6708,33.7058,33.662,33.7058,74800.0
2019-12-04 13:00:00,38.48,38.52,38.43,38.46,63091.0,33.7058,33.7408,33.662,33.6883,63091.0
2019-12-04 13:05:00,38.46,38.54,38.45,38.5,58122.0,33.6883,33.7584,33.6795,33.7233,58122.0
2019-12-04 13:10:00,38.5,38.51,38.46,38.5,51654.0,33.7233,33.7321,33.6883,33.7233,51654.0
2019-12-04 13:15:00,38.49,38.55,38.49,38.53,48721.0,33.7146,33.7671,33.7146,33.7496,48721.0
2019-12-04 13:20:00,38.54,38.55,38.51,38.55,37654.0,33.7584,33.7671,33.7321,33.7671,37654.0
2019-12-04 13:25:00,38.54,38.59,38.54,38.59,50280.0,33.7584,33.8022,33.7584,33.8022,50280.0
2019-12-04 13:30:00,38.58,38.6,38.56,38.58,65998.0,33.7934,33.8109,33.7759,33.7934,65998.0
2019-12-04 13:35:00,38.57,38.6,38.54,38.59,61694.0,33.7846,33.8109,33.7584,33.8022,61694.0
2019-12-04 13:40:00,38.59,38.6,38.56,38.58,46986.0,33.8022,33.8109,33.7759,33.7934,46986.0
2019-12-04 13:45:00,38.58,38.59,38.52,38.52,63793.0,33.7934,33.8022,33.7408,33.7408,63793.0
2019-12-04 13:50:00,38.52,38.53,38.49,38.51,43206.0,33.7408,33.7496,33.7146,33.7321,43206.0
2019-12-04 13:55:00,38.52,38.52,38.44,38.46,61332.0,33.7408,33.7408,33.6708,33.6883,61332.0
2019-12-04 14:00:00,38.45,38.46,38.4,38.4,72844.0,33.6795,33.6883,33.6357,33.6357,72844.0
2019-12-04 14:05:00,38.41,38.42,38.37,38.39,59799.0,33.6445,33.6533,33.6095,33.627,59799.0
2019-12-04 14:10:00,38.38,38.4,38.35,38.36,82013.0,33.6182,33.6357,33.5919,33.6007,82013.0
2019-12-04 14:15:00,38.36,38.38,38.35,38.36,83776.0,33.6007,33.6182,33.5919,33.6007,83776.0
2019-12-04 14:20:00,38.36,38.4,38.26,38.26,140439.0,33.6007,33.6357,33.5131,33.5131,140439.0
2019-12-04 14:25:00,38.27,38.34,38.25,38.26,122717.0,33.5219,33.5832,33.5043,33.5131,122717.0
2019-12-04 14:30:00,38.26,38.28,38.24,38.26,107384.0,33.5131,33.5306,33.4956,33.5131,107384.0
2019-12-04 14:35:00,38.26,38.29,38.25,38.28,65692.0,33.5131,33.5394,33.5043,33.5306,65692.0
2019-12-04 14:40:00,38.27,38.28,38.21,38.21,98598.0,33.5219,33.5306,33.4693,33.4693,98598.0
2019-12-04 14:45:00,38.21,38.22,38.16,38.2,105117.0,33.4693,33.4781,33.4255,33.4606,105117.0
2019-12-04 14:50:00,38.2,38.3,38.19,38.29,96729.0,33.4606,33.5481,33.4518,33.5394,96729.0
2019-12-04 14:55:00,38.29,38.32,38.28,38.32,65775.0,33.5394,33.5657,33.5306,33.5657,65775.0
2019-12-04 15:00:00,38.31,38.33,38.28,38.33,81042.0,33.5569,33.5744,33.5306,33.5744,81042.0
2019-12-04 15:05:00,38.33,38.35,38.29,38.3,67645.0,33.5744,33.5919,33.5394,33.5481,67645.0
2019-12-04 15:10:00,38.31,38.36,38.3,38.31,97257.0,33.5569,33.6007,33.5481,33.5569,97257.0
2019-12-04 15:15:00,38.3,38.36,38.3,38.33,68470.0,33.5481,33.6007,33.5481,33.5744,68470.0
2019-12-04 15:20:00,38.34,38.35,38.31,38.34,90971.0,33.5832,33.5919,33.5569,33.5832,90971.0
2019-12-04 15:25:00,38.34,38.39,38.34,38.39,102811.0,33.5832,33.627,33.5832,33.627,102811.0
2019-12-04 15:30:00,38.39,38.53,38.39,38.52,149496.0,33.627,33.7496,33.627,33.7408,149496.0
2019-12-04 15:35:00,38.53,38.56,38.47,38.47,109483.0,33.7496,33.7759,33.6971,33.6971,109483.0
2019-12-04 15:40:00,38.47,38.5,38.44,38.5,101518.0,33.6971,33.7233,33.6708,33.7233,101518.0
2019-12-04 15:45:00,38.5,38.53,38.49,38.52,137381.0,33.7233,33.7496,33.7146,33.7408,137381.0
2019-12-04 15:50:00,38.52,38.61,38.49,38.5,217811.0,33.7408,33.8197,33.7146,33.7233,217811.0
2019-12-04 15:55:00,38.5,38.53,38.43,38.44,458534.0,33.7233,33.7496,33.662,33.6708,458534.0
2019-12-05 09:30:00,38.68,38.7,38.54,38.67,196082.0,33.881,33.8985,33.7584,33.8722,196082.0
2019-12-05 09:35:00,38.66,38.77,38.64,38.69,120931.0,33.8635,33.9598,33.846,33.8898,120931.0
2019-12-05 09:40:00,38.7,38.8,38.53,38.54,95834.0,33.8985,33.9861,33.7496,33.7584,95834.0
2019-12-05 09:45:00,38.53,38.56,38.49,38.5,72676.0,33.7496,33.7759,33.7146,33.7233,72676.0
2019-12-05 09:50:00,38.5,38.52,38.4,38.45,86092.0,33.7233,33.7408,33.6357,33.6795,86092.0
2019-12-05 09:55:00,38.45,38.46,38.23,38.25,204608.0,33.6795,33.6883,33.4868,33.5043,204608.0
2019-12-05 10:00:00,38.25,38.34,38.23,38.24,244541.0,33.5043,33.5832,33.4868,33.4956,244541.0
2019-12-05 10:05:00,38.23,38.24,38.16,38.22,202938.0,33.4868,33.4956,33.4255,33.4781,202938.0
2019-12-05 10:10:00,38.22,38.39,38.19,38.33,85748.0,33.4781,33.627,33.4518,33.5744,85748.0
2019-12-05 10:15:00,38.33,38.53,38.33,38.53,69541.0,33.5744,33.7496,33.5744,33.7496,69541.0
2019-12-05 10:20:00,38.52,38.53,38.33,38.34,208903.0,33.7408,33.7496,33.5744,33.5832,208903.0
2019-12-05 10:25:00,38.34,38.36,38.26,38.34,141744.0,33.5832,33.6007,33.5131,33.5832,141744.0
2019-12-05 10:30:00,38.34,38.39,38.32,38.34,55136.0,33.5832,33.627,33.5657,33.5832,55136.0
2019-12-05 10:35:00,38.33,38.35,38.27,38.32,57083.0,33.5744,33.5919,33.5219,33.5657,57083.0
2019-12-05 10:40:00,38.31,38.31,38.2,38.22,113945.0,33.5569,33.5569,33.4606,33.4781,113945.0
2019-12-05 10:45:00,38.22,38.28,38.2,38.21,49553.0,33.4781,33.5306,33.4606,33.4693,49553.0
2019-12-05 10:50:00,38.22,38.29,38.17,38.19,196540.0,33.4781,33.5394,33.4343,33.4518,196540.0
2019-12-05 10:55:00,38.19,38.23,38.17,38.19,88161.0,33.4518,33.4868,33.4343,33.4518,88161.0
2019-12-05 11:00:00,38.19,38.25,38.16,38.23,73123.0,33.4518,33.5043,33.4255,33.4868,73123.0
2019-12-05 11:05:00,38.24,38.32,38.21,38.23,87393.0,33.4956,33.5657,33.4693,33.4868,87393.0
2019-12-05 11:10:00,38.22,38.23,38.12,38.15,99732.0,33.4781,33.4868,33.3905,33.4168,99732.0
2019-12-05 11:15:00,38.14,38.16,38.09,38.13,110398.0,33.408,33.4255,33.3642,33.3992,110398.0
2019-12-05 11:20:00,38.12,38.16,38.03,38.08,116763.0,33.3905,33.4255,33.3116,33.3554,116763.0
2019-12-05 11:25:00,38.08,38.14,38.05,38.13,67225.0,33.3554,33.408,33.3292,33.3992,67225.0
2019-12-05 11:30:00,38.13,38.2,38.11,38.17,99181.0,33.3992,33.4606,33.3817,33.4343,99181.0
2019-12-05 11:35:00,38.17,38.28,38.16,38.26,78177.0,33.4343,33.5306,33.4255,33.5131,78177.0
2019-12-05 11:40:00,38.26,38.32,38.23,38.24,48727.0,33.5131,33.5657,33.4868,33.4956,48727.0
2019-12-05 11:45:00,38.23,38.27,38.22,38.23,78391.0,33.4868,33.5219,33.4781,33.4868,78391.0
2019-12-05 11:50:00,38.23,38.31,38.23,38.26,48679.0,33.4868,33.5569,33.4868,33.5131,48679.0
2019-12-05 11:55:00,38.27,38.29,38.19,38.19,53162.0,33.5219,33.5394,33.4518,33.4518,53162.0
2019-12-05 12:00:00,38.2,38.24,38.18,38.23,42245.0,33.4606,33.4956,33.443,33.4868,42245.0
2019-12-05 12:05:00,38.23,38.24,38.2,38.2,43251.0,33.4868,33.4956,33.4606,33.4606,43251.0
2019-12-05 12:10:00,38.2,38.22,38.17,38.18,33791.0,33.4606,33.4781,33.4343,33.443,33791.0
2019-12-05 12:15:00,38.18,38.2,38.11,38.11,101371.0,33.443,33.4606,33.3817,33.3817,101371.0
2019-12-05 12:20:00,38.12,38.12,38.07,38.1,72172.0,33.3905,33.3905,33.3467,33.373,72172.0
2019-12-05 12:25:00,38.1,38.11,38.05,38.08,68377.0,33.373,33.3817,33.3292,33.3554,68377.0
2019-12-05 12:30:00,38.08,38.11,38.06,38.07,48896.0,33.3554,33.3817,33.3379,33.3467,48896.0
2019-12-05 12:35:00,38.08,38.08,37.91,37.92,286290.0,33.3554,33.3554,33.2065,33.2153,286290.0
2019-12-05 12:40:00,37.93,37.97,37.88,37.89,72356.0,33.224,33.2591,33.1803,33.189,72356.0
2019-12-05 12:45:00,37.89,37.89,37.8,37.81,195963.0,33.189,33.189,33.1102,33.1189,195963.0
2019-12-05 12:50:00,37.82,37.86,37.8,37.83,99674.0,33.1277,33.1627,33.1102,33.1365,99674.0
2019-12-05 12:55:00,37.83,37.89,37.78,37.88,119094.0,33.1365,33.189,33.0927,33.1803,119094.0
2019-12-05 13:00:00,37.87,37.88,37.82,37.84,109412.0,33.1715,33.1803,33.1277,33.1452,109412.0
2019-12-05 13:05:00,37.85,37.88,37.84,37.87,49338.0,33.154,33.1803,33.1452,33.1715,49338.0
2019-12-05 13:10:00,37.87,37.95,37.87,37.93,101998.0,33.1715,33.2416,33.1715,33.224,101998.0
2019-12-05 13:15:00,37.93,37.99,37.91,37.91,81388.0,33.224,33.2766,33.2065,33.2065,81388.0
2019-12-05 13:20:00,37.91,37.97,37.9,37.94,49024.0,33.2065,33.2591,33.1978,33.2328,49024.0
2019-12-05 13:25:00,37.93,37.94,37.87,37.88,67714.0,33.224,33.2328,33.1715,33.1803,67714.0
2019-12-05 13:30:00,37.88,37.92,37.86,37.89,123209.0,33.1803,33.2153,33.1627,33.189,123209.0
2019-12-05 13:35:00,37.9,37.97,37.89,37.92,62618.0,33.1978,33.2591,33.189,33.2153,62618.0
2019-12-05 13:40:00,37.93,37.95,37.92,37.93,46502.0,33.224,33.2416,33.2153,33.224,46502.0
2019-12-05 13:45:00,37.92,37.94,37.86,37.87,62803.0,33.2153,33.2328,33.1627,33.1715,62803.0
2019-12-05 13:50:00,37.87,37.91,37.83,37.88,71515.0,33.1715,33.2065,33.1365,33.1803,71515.0
2019-12-05 13:55:00,37.88,37.88,37.83,37.86,66704.0,33.1803,33.1803,33.1365,33.1627,66704.0
2019-12-05 14:00:00,37.86,37.88,37.81,37.86,109459.0,33.1627,33.1803,33.1189,33.1627,109459.0
2019-12-05 14:05:00,37.87,37.91,37.85,37.91,49148.0,33.1715,33.2065,33.154,33.2065,49148.0
2019-12-05 14:10:00,37.91,37.94,37.9,37.91,45508.0,33.2065,33.2328,33.1978,33.2065,45508.0
2019-12-05 14:15:00,37.91,37.94,37.89,37.92,52931.0,33.2065,33.2328,33.189,33.2153,52931.0
2019-12-05 14:20:00,37.92,37.93,37.89,37.91,52314.0,33.2153,33.224,33.189,33.2065,52314.0
2019-12-05 14:25:00,37.91,37.93,37.82,37.84,93455.0,33.2065,33.224,33.1277,33.1452,93455.0
2019-12-05 14:30:00,37.84,37.87,37.8,37.82,101095.0,33.1452,33.1715,33.1102,33.1277,101095.0
2019-12-05 14:35:00,37.82,37.88,37.81,37.86,55016.0,33.1277,33.1803,33.1189,33.1627,55016.0
2019-12-05 14:40:00,37.86,37.88,37.84,37.86,55292.0,33.1627,33.1803,33.1452,33.1627,55292.0
2019-12-05 14:45:00,37.86,37.89,37.83,37.86,68981.0,33.1627,33.189,33.1365,33.1627,68981.0
2019-12-05 14:50:00,37.86,37.86,37.84,37.85,72677.0,33.1627,33.1627,33.1452,33.154,72677.0
2019-12-05 14:55:00,37.85,37.85,37.78,37.8,152266.0,33.154,33.154,33.0927,33.1102,152266.0
2019-12-05 15:00:00,37.8,37.98,37.8,37.97,122293.0,33.1102,33.2678,33.1102,33.2591,122293.0
2019-12-05 15:05:00,37.96,38.0,37.92,37.95,139948.0,33.2503,33.2854,33.2153,33.2416,139948.0
2019-12-05 15:10:00,37.95,37.99,37.91,37.92,85186.0,33.2416,33.2766,33.2065,33.2153,85186.0
2019-12-05 15:15:00,37.93,37.98,37.92,37.95,59079.0,33.224,33.2678,33.2153,33.2416,59079.0
2019-12-05 15:20:00,37.95,38.04,37.95,38.02,93233.0,33.2416,33.3204,33.2416,33.3029,93233.0
2019-12-05 15:25:00,38.03,38.1,38.01,38.03,82171.0,33.3116,33.373,33.2941,33.3116,82171.0
2019-12-05 15:30:00,38.04,38.1,38.03,38.06,103984.0,33.3204,33.373,33.3116,33.3379,103984.0
2019-12-05 15:35:00,38.05,38.09,38.0,38.04,66028.0,33.3292,33.3642,33.2854,33.3204,66028.0
2019-12-05 15:40:00,38.04,38.08,38.01,38.03,60886.0,33.3204,33.3554,33.2941,33.3116,60886.0
2019-12-05 15:45:00,38.02,38.04,38.0,38.01,123670.0,33.3029,33.3204,33.2854,33.2941,123670.0
2019-12-05 15:50:00,38.01,38.02,37.95,38.0,166569.0,33.2941,33.3029,33.2416,33.2854,166569.0
2019-12-05 15:55:00,38.0,38.01,37.94,37.99,321051.0,33.2854,33.2941,33.2328,33.2766,321051.0
2019-12-06 09:30:00,38.11,38.28,38.1,38.23,247666.0,33.3817,33.5306,33.373,33.4868,247666.0
2019-12-06 09:35:00,38.25,38.43,38.16,38.42,160212.0,33.5043,33.662,33.4255,33.6533,160212.0
2019-12-06 09:40:00,38.41,38.6,38.38,38.54,231961.0,33.6445,33.8109,33.6182,33.7584,231961.0
2019-12-06 09:45:00,38.53,38.74,38.53,38.72,184322.0,33.7496,33.9336,33.7496,33.916,184322.0
2019-12-06 09:50:00,38.73,38.84,38.73,38.79,313268.0,33.9248,34.0211,33.9248,33.9773,313268.0
2019-12-06 09:55:00,38.79,38.88,38.75,38.77,164579.0,33.9773,34.0562,33.9423,33.9598,164579.0
2019-12-06 10:00:00,38.77,38.95,38.76,38.93,220653.0,33.9598,34.1175,33.9511,34.1,220653.0
2019-12-06 10:05:00,38.94,39.03,38.85,38.85,362661.0,34.1087,34.1876,34.0299,34.0299,362661.0
2019-12-06 10:10:00,38.86,38.98,38.85,38.95,151561.0,34.0387,34.1438,34.0299,34.1175,151561.0
2019-12-06 10:15:00,38.95,38.96,38.87,38.92,173949.0,34.1175,34.1263,34.0474,34.0912,173949.0
2019-12-06 10:20:00,38.92,39.02,38.91,38.98,118902.0,34.0912,34.1788,34.0825,34.1438,118902.0
2019-12-06 10:25:00,38.96,38.97,38.85,38.87,127029.0,34.1263,34.135,34.0299,34.0474,127029.0
2019-12-06 10:30:00,38.87,38.91,38.82,38.83,91919.0,34.0474,34.0825,34.0036,34.0124,91919.0
2019-12-06 10:35:00,38.84,38.87,38.74,38.8,80903.0,34.0211,34.0474,33.9336,33.9861,80903.0
2019-12-06 10:40:00,38.8,38.86,38.76,38.82,61873.0,33.9861,34.0387,33.9511,34.0036,61873.0
2019-12-06 10:45:00,38.81,38.84,38.77,38.81,75588.0,33.9949,34.0211,33.9598,33.9949,75588.0
2019-12-06 10:50:00,38.82,38.83,38.68,38.7,84453.0,34.0036,34.0124,33.881,33.8985,84453.0
2019-12-06 10:55:00,38.7,38.77,38.55,38.56,190306.0,33.8985,33.9598,33.7671,33.7759,190306.0
2019-12-06 11:00:00,38.55,38.64,38.54,38.64,80988.0,33.7671,33.846,33.7584,33.846,80988.0
2019-12-06 11:05:00,38.64,38.69,38.59,38.6,68124.0,33.846,33.8898,33.8022,33.8109,68124.0
2019-12-06 11:10:00,38.61,38.73,38.61,38.72,74774.0,33.8197,33.9248,33.8197,33.916,74774.0
2019-12-06 11:15:00,38.72,38.76,38.69,38.7,92049.0,33.916,33.9511,33.8898,33.8985,92049.0
2019-12-06 11:20:00,38.71,38.72,38.64,38.68,53380.0,33.9073,33.916,33.846,33.881,53380.0
2019-12-06 11:25:00,38.69,38.75,38.66,38.73,60447.0,33.8898,33.9423,33.8635,33.9248,60447.0
2019-12-06 11:30:00,38.73,38.83,38.7,38.81,90965.0,33.9248,34.0124,33.8985,33.9949,90965.0
2019-12-06 11:35:00,38.81,38.92,38.81,38.91,141003.0,33.9949,34.0912,33.9949,34.0825,141003.0
2019-12-06 11:40:00,38.91,38.95,38.85,38.95,138990.0,34.0825,34.1175,34.0299,34.1175,138990.0
2019-12-06 11:45:00,38.95,38.97,38.82,38.84,100431.0,34.1175,34.135,34.0036,34.0211,100431.0
2019-12-06 11:50:00,38.84,38.91,38.83,38.9,47192.0,34.0211,34.0825,34.0124,34.0737,47192.0
2019-12-06 11:55:00,38.9,38.91,38.84,38.91,71311.0,34.0737,34.0825,34.0211,34.0825,71311.0
2019-12-06 12:00:00,38.91,38.91,38.83,38.89,51253.0,34.0825,34.0825,34.0124,34.0649,51253.0
2019-12-06 12:05:00,38.89,38.89,38.85,38.86,49289.0,34.0649,34.0649,34.0299,34.0387,49289.0
2019-12-06 12:10:00,38.86,38.86,38.75,38.76,78436.0,34.0387,34.0387,33.9423,33.9511,78436.0
2019-12-06 12:15:00,38.76,38.78,38.71,38.74,68264.0,33.9511,33.9686,33.9073,33.9336,68264.0
2019-12-06 12:20:00,38.73,38.75,38.66,38.68,205596.0,33.9248,33.9423,33.8635,33.881,205596.0
2019-12-06 12:25:00,38.68,38.79,38.67,38.77,115077.0,33.881,33.9773,33.8722,33.9598,115077.0
2019-12-06 12:30:00,38.77,38.86,38.77,38.82,70160.0,33.9598,34.0387,33.9598,34.0036,70160.0
2019-12-06 12:35:00,38.81,38.86,38.8,38.83,53061.0,33.9949,34.0387,33.9861,34.0124,53061.0
2019-12-06 12:40:00,38.83,38.85,38.81,38.83,42346.0,34.0124,34.0299,33.9949,34.0124,42346.0
2019-12-06 12:45:00,38.83,38.85,38.8,38.81,35641.0,34.0124,34.0299,33.9861,33.9949,35641.0
2019-12-06 12:50:00,38.81,38.84,38.77,38.81,59950.0,33.9949,34.0211,33.9598,33.9949,59950.0
2019-12-06 12:55:00,38.81,38.84,38.78,38.79,69260.0,33.9949,34.0211,33.9686,33.9773,69260.0
2019-12-06 13:00:00,38.8,38.83,38.75,38.75,80358.0,33.9861,34.0124,33.9423,33.9423,80358.0
2019-12-06 13:05:00,38.76,38.81,38.74,38.81,95431.0,33.9511,33.9949,33.9336,33.9949,95431.0
2019-12-06 13:10:00,38.81,38.82,38.76,38.81,35823.0,33.9949,34.0036,33.9511,33.9949,35823.0
2019-12-06 13:15:00,38.81,38.86,38.81,38.83,48202.0,33.9949,34.0387,33.9949,34.0124,48202.0
2019-12-06 13:20:00,38.83,38.89,38.82,38.87,47551.0,34.0124,34.0649,34.0036,34.0474,47551.0
2019-12-06 13:25:00,38.87,38.88,38.83,38.88,50490.0,34.0474,34.0562,34.0124,34.0562,50490.0
2019-12-06 13:30:00,38.88,38.9,38.87,38.88,47791.0,34.0562,34.0737,34.0474,34.0562,47791.0
2019-12-06 13:35:00,38.89,38.93,38.87,38.92,57033.0,34.0649,34.1,34.0474,34.0912,57033.0
2019-12-06 13:40:00,38.92,38.92,38.87,38.91,51690.0,34.0912,34.0912,34.0474,34.0825,51690.0
2019-12-06 13:45:00,38.91,38.92,38.81,38.83,127661.0,34.0825,34.0912,33.9949,34.0124,127661.0
2019-12-06 13:50:00,38.84,38.92,38.83,38.91,67793.0,34.0211,34.0912,34.0124,34.0825,67793.0
2019-12-06 13:55:00,38.9,38.9,38.83,38.84,54031.0,34.0737,34.0737,34.0124,34.0211,54031.0
2019-12-06 14:00:00,38.85,38.88,38.83,38.84,78370.0,34.0299,34.0562,34.0124,34.0211,78370.0
2019-12-06 14:05:00,38.84,38.86,38.79,38.83,123541.0,34.0211,34.0387,33.9773,34.0124,123541.0
2019-12-06 14:10:00,38.83,38.84,38.75,38.8,62596.0,34.0124,34.0211,33.9423,33.9861,62596.0
2019-12-06 14:15:00,38.8,38.8,38.74,38.75,63216.0,33.9861,33.9861,33.9336,33.9423,63216.0
2019-12-06 14:20:00,38.75,38.8,38.74,38.76,72184.0,33.9423,33.9861,33.9336,33.9511,72184.0
2019-12-06 14:25:00,38.77,38.81,38.74,38.75,74040.0,33.9598,33.9949,33.9336,33.9423,74040.0
2019-12-06 14:30:00,38.76,38.78,38.72,38.77,51927.0,33.9511,33.9686,33.916,33.9598,51927.0
2019-12-06 14:35:00,38.77,38.79,38.74,38.77,66267.0,33.9598,33.9773,33.9336,33.9598,66267.0
2019-12-06 14:40:00,38.78,38.81,38.77,38.77,73345.0,33.9686,33.9949,33.9598,33.9598,73345.0
2019-12-06 14:45:00,38.77,38.79,38.74,38.75,71532.0,33.9598,33.9773,33.9336,33.9423,71532.0
2019-12-06 14:50:00,38.75,38.79,38.72,38.79,55121.0,33.9423,33.9773,33.916,33.9773,55121.0
2019-12-06 14:55:00,38.79,38.81,38.77,38.78,74416.0,33.9773,33.9949,33.9598,33.9686,74416.0
2019-12-06 15:00:00,38.79,38.8,38.75,38.78,63249.0,33.9773,33.9861,33.9423,33.9686,63249.0
2019-12-06 15:05:00,38.78,38.81,38.76,38.8,58778.0,33.9686,33.9949,33.9511,33.9861,58778.0
2019-12-06 15:10:00,38.8,38.8,38.76,38.78,78695.0,33.9861,33.9861,33.9511,33.9686,78695.0
2019-12-06 15:15:00,38.77,38.81,38.76,38.78,81192.0,33.9598,33.9949,33.9511,33.9686,81192.0
2019-12-06 15:20:00,38.79,38.83,38.77,38.81,113316.0,33.9773,34.0124,33.9598,33.9949,113316.0
2019-12-06 15:25:00,38.81,38.88,38.8,38.83,102810.0,33.9949,34.0562,33.9861,34.0124,102810.0
2019-12-06 15:30:00,38.84,38.85,38.8,38.83,111270.0,34.0211,34.0299,33.9861,34.0124,111270.0
2019-12-06 15:35:00,38.83,38.96,38.81,38.95,287146.0,34.0124,34.1263,33.9949,34.1175,287146.0
2019-12-06 15:40:00,38.96,38.98,38.92,38.98,155010.0,34.1263,34.1438,34.0912,34.1438,155010.0
2019-12-06 15:45:00,38.98,39.0,38.93,38.94,203852.0,34.1438,34.1613,34.1,34.1087,203852.0
2019-12-06 15:50:00,38.94,39.01,38.93,38.96,292034.0,34.1087,34.1701,34.1,34.1263,292034.0
2019-12-06 15:55:00,38.95,39.02,38.93,38.99,606030.0,34.1175,34.1788,34.1,34.1525,606030.0
2019-12-09 09:30:00,38.03,38.08,37.77,37.77,472985.0,34.0164,34.0611,33.7839,33.7839,472985.0
2019-12-09 09:35:00,37.77,37.83,37.62,37.8,369401.0,33.7839,33.8375,33.6497,33.8107,369401.0
2019-12-09 09:40:00,37.79,37.82,37.6,37.65,326071.0,33.8017,33.8286,33.6318,33.6765,326071.0
2019-12-09 09:45:00,37.65,37.99,37.63,37.98,271116.0,33.6765,33.9806,33.6586,33.9717,271116.0
2019-12-09 09:50:00,37.99,37.99,37.88,37.95,166981.0,33.9806,33.9806,33.8822,33.9449,166981.0
2019-12-09 09:55:00,37.94,37.98,37.86,37.87,152592.0,33.9359,33.9717,33.8644,33.8733,152592.0
2019-12-09 10:00:00,37.88,37.95,37.82,37.82,220495.0,33.8822,33.9449,33.8286,33.8286,220495.0
2019-12-09 10:05:00,37.82,37.83,37.67,37.77,222682.0,33.8286,33.8375,33.6944,33.7839,222682.0
2019-12-09 10:10:00,37.77,37.79,37.71,37.76,225590.0,33.7839,33.8017,33.7302,33.7749,225590.0
2019-12-09 10:15:00,37.76,37.79,37.72,37.76,116852.0,33.7749,33.8017,33.7391,33.7749,116852.0
2019-12-09 10:20:00,37.75,37.76,37.65,37.66,236677.0,33.766,33.7749,33.6765,33.6855,236677.0
2019-12-09 10:25:00,37.66,37.74,37.66,37.71,139367.0,33.6855,33.757,33.6855,33.7302,139367.0
2019-12-09 10:30:00,37.72,37.75,37.66,37.68,133941.0,33.7391,33.766,33.6855,33.7034,133941.0
2019-12-09 10:35:00,37.68,37.76,37.67,37.74,116363.0,33.7034,33.7749,33.6944,33.757,116363.0
2019-12-09 10:40:00,37.73,37.76,37.69,37.73,123011.0,33.7481,33.7749,33.7123,33.7481,123011.0
2019-12-09 10:45:00,37.73,37.8,37.72,37.74,180154.0,33.7481,33.8107,33.7391,33.757,180154.0
2019-12-09 10:50:00,37.73,37.81,37.72,37.76,136788.0,33.7481,33.8196,33.7391,33.7749,136788.0
2019-12-09 10:55:00,37.77,37.77,37.67,37.68,146232.0,33.7839,33.7839,33.6944,33.7034,146232.0
2019-12-09 11:00:00,37.68,37.68,37.61,37.64,284282.0,33.7034,33.7034,33.6407,33.6676,284282.0
2019-12-09 11:05:00,37.65,37.66,37.5,37.54,478626.0,33.6765,33.6855,33.5423,33.5781,478626.0
2019-12-09 11:10:00,37.54,37.58,37.47,37.54,757867.0,33.5781,33.6139,33.5155,33.5781,757867.0
2019-12-09 11:15:00,37.55,37.57,37.51,37.54,775838.0,33.5871,33.605,33.5513,33.5781,775838.0
2019-12-09 11:20:00,37.54,37.69,37.51,37.67,377141.0,33.5781,33.7123,33.5513,33.6944,377141.0
2019-12-09 11:25:00,37.66,37.74,37.62,37.64,211002.0,33.6855,33.757,33.6497,33.6676,211002.0
2019-12-09 11:30:00,37.63,37.69,37.58,37.69,78433.0,33.6586,33.7123,33.6139,33.7123,78433.0
2019-12-09 11:35:00,37.68,37.69,37.64,37.67,65990.0,33.7034,33.7123,33.6676,33.6944,65990.0
2019-12-09 11:40:00,37.68,37.69,37.59,37.64,97073.0,33.7034,33.7123,33.6229,33.6676,97073.0
2019-12-09 11:45:00,37.64,37.74,37.63,37.73,120804.0,33.6676,33.757,33.6586,33.7481,120804.0
2019-12-09 11:50:00,37.73,37.75,37.7,37.7,102075.0,33.7481,33.766,33.7212,33.7212,102075.0
2019-12-09 11:55:00,37.71,37.71,37.58,37.59,126080.0,33.7302,33.7302,33.6139,33.6229,126080.0
2019-12-09 12:00:00,37.58,37.58,37.5,37.57,151222.0,33.6139,33.6139,33.5423,33.605,151222.0
2019-12-09 12:05:00,37.57,37.59,37.53,37.54,87273.0,33.605,33.6229,33.5692,33.5781,87273.0
2019-12-09 12:10:00,37.53,37.54,37.47,37.52,198663.0,33.5692,33.5781,33.5155,33.5602,198663.0
2019-12-09 12:15:00,37.52,37.55,37.48,37.5,209077.0,33.5602,33.5871,33.5245,33.5423,209077.0
2019-12-09 12:20:00,37.49,37.52,37.4,37.41,237220.0,33.5334,33.5602,33.4529,33.4618,237220.0
2019-12-09 12:25:00,37.41,37.55,37.4,37.53,217054.0,33.4618,33.5871,33.4529,33.5692,217054.0
2019-12-09 12:30:00,37.52,37.56,37.51,37.55,98436.0,33.5602,33.596,33.5513,33.5871,98436.0
2019-12-09 12:35:00,37.55,37.55,37.44,37.44,148442.0,33.5871,33.5871,33.4887,33.4887,148442.0
2019-12-09 12:40:00,37.44,37.67,37.42,37.66,214094.0,33.4887,33.6944,33.4708,33.6855,214094.0
2019-12-09 12:45:00,37.66,37.7,37.61,37.63,128109.0,33.6855,33.7212,33.6407,33.6586,128109.0
2019-12-09 12:50:00,37.64,37.64,37.52,37.55,94152.0,33.6676,33.6676,33.5602,33.5871,94152.0
2019-12-09 12:55:00,37.55,37.56,37.47,37.51,203022.0,33.5871,33.596,33.5155,33.5513,203022.0
2019-12-09 13:00:00,37.51,37.52,37.42,37.49,110337.0,33.5513,33.5602,33.4708,33.5334,110337.0
2019-12-09 13:05:00,37.48,37.53,37.48,37.51,74791.0,33.5245,33.5692,33.5245,33.5513,74791.0
2019-12-09 13:10:00,37.52,37.52,37.43,37.48,108968.0,33.5602,33.5602,33.4797,33.5245,108968.0
2019-12-09 13:15:00,37.48,37.58,37.46,37.54,124368.0,33.5245,33.6139,33.5066,33.5781,124368.0
2019-12-09 13:20:00,37.54,37.56,37.51,37.52,86751.0,33.5781,33.596,33.5513,33.5602,86751.0
2019-12-09 13:25:00,37.53,37.57,37.5,37.54,78009.0,33.5692,33.605,33.5423,33.5781,78009.0
2019-12-09 13:30:00,37.53,37.56,37.48,37.53,99617.0,33.5692,33.596,33.5245,33.5692,99617.0
2019-12-09 13:35:00,37.52,37.54,37.48,37.49,104946.0,33.5602,33.5781,33.5245,33.5334,104946.0
2019-12-09 13:40:00,37.49,37.5,37.44,37.48,120396.0,33.5334,33.5423,33.4887,33.5245,120396.0
2019-12-09 13:45:00,37.48,37.48,37.42,37.46,119619.0,33.5245,33.5245,33.4708,33.5066,119619.0
2019-12-09 13:50:00,37.45,37.5,37.43,37.5,139301.0,33.4976,33.5423,33.4797,33.5423,139301.0
2019-12-09 13:55:00,37.5,37.56,37.48,37.49,90190.0,33.5423,33.596,33.5245,33.5334,90190.0
2019-12-09 14:00:00,37.48,37.49,37.4,37.42,147466.0,33.5245,33.5334,33.4529,33.4708,147466.0
2019-12-09 14:05:00,37.41,37.45,37.41,37.44,96748.0,33.4618,33.4976,33.4618,33.4887,96748.0
2019-12-09 14:10:00,37.44,37.44,37.35,37.35,415254.0,33.4887,33.4887,33.4082,33.4082,415254.0
2019-12-09 14:15:00,37.36,37.42,37.35,37.4,261690.0,33.4171,33.4708,33.4082,33.4529,261690.0
2019-12-09 14:20:00,37.4,37.47,37.39,37.4,146246.0,33.4529,33.5155,33.444,33.4529,146246.0
2019-12-09 14:25:00,37.39,37.44,37.36,37.4,154585.0,33.444,33.4887,33.4171,33.4529,154585.0
2019-12-09 14:30:00,37.4,37.44,37.38,37.41,169733.0,33.4529,33.4887,33.435,33.4618,169733.0
2019-12-09 14:35:00,37.42,37.44,37.38,37.43,151269.0,33.4708,33.4887,33.435,33.4797,151269.0
2019-12-09 14:40:00,37.44,37.46,37.41,37.45,232107.0,33.4887,33.5066,33.4618,33.4976,232107.0
2019-12-09 14:45:00,37.45,37.5,37.43,37.45,127183.0,33.4976,33.5423,33.4797,33.4976,127183.0
2019-12-09 14:50:00,37.46,37.47,37.42,37.45,76520.0,33.5066,33.5155,33.4708,33.4976,76520.0
2019-12-09 14:55:00,37.46,37.5,37.43,37.46,91809.0,33.5066,33.5423,33.4797,33.5066,91809.0
2019-12-09 15:00:00,37.46,37.48,37.44,37.45,70878.0,33.5066,33.5245,33.4887,33.4976,70878.0
2019-12-09 15:05:00,37.44,37.48,37.44,37.47,103301.0,33.4887,33.5245,33.4887,33.5155,103301.0
2019-12-09 15:10:00,37.47,37.49,37.45,37.48,88031.0,33.5155,33.5334,33.4976,33.5245,88031.0
2019-12-09 15:15:00,37.48,37.51,37.47,37.5,74926.0,33.5245,33.5513,33.5155,33.5423,74926.0
2019-12-09 15:20:00,37.49,37.49,37.43,37.43,94323.0,33.5334,33.5334,33.4797,33.4797,94323.0
2019-12-09 15:25:00,37.43,37.47,37.43,37.45,127417.0,33.4797,33.5155,33.4797,33.4976,127417.0
2019-12-09 15:30:00,37.45,37.46,37.41,37.44,170601.0,33.4976,33.5066,33.4618,33.4887,170601.0
2019-12-09 15:35:00,37.45,37.46,37.41,37.44,183108.0,33.4976,33.5066,33.4618,33.4887,183108.0
2019-12-09 15:40:00,37.43,37.44,37.41,37.41,135858.0,33.4797,33.4887,33.4618,33.4618,135858.0
2019-12-09 15:45:00,37.41,37.44,37.37,37.39,308562.0,33.4618,33.4887,33.4261,33.444,308562.0
2019-12-09 15:50:00,37.38,37.42,37.36,37.37,307746.0,33.435,33.4708,33.4171,33.4261,307746.0
2019-12-09 15:55:00,37.37,37.38,37.32,37.34,710872.0,33.4261,33.435,33.3813,33.3992,710872.0
2019-12-10 09:30:00,37.51,37.77,37.4,37.62,507713.0,33.5513,33.7839,33.4529,33.6497,507713.0
2019-12-10 09:35:00,37.63,37.68,37.37,37.43,212949.0,33.6586,33.7034,33.4261,33.4797,212949.0
2019-12-10 09:40:00,37.4,37.5,37.38,37.42,122745.0,33.4529,33.5423,33.435,33.4708,122745.0
2019-12-10 09:45:00,37.41,37.65,37.4,37.49,134920.0,33.4618,33.6765,33.4529,33.5334,134920.0
2019-12-10 09:50:00,37.49,37.52,37.42,37.52,75096.0,33.5334,33.5602,33.4708,33.5602,75096.0
2019-12-10 09:55:00,37.51,37.56,37.49,37.53,134207.0,33.5513,33.596,33.5334,33.5692,134207.0
2019-12-10 10:00:00,37.52,37.55,37.46,37.49,126004.0,33.5602,33.5871,33.5066,33.5334,126004.0
2019-12-10 10:05:00,37.48,37.58,37.48,37.55,77739.0,33.5245,33.6139,33.5245,33.5871,77739.0
2019-12-10 10:10:00,37.55,37.89,37.54,37.88,517868.0,33.5871,33.8912,33.5781,33.8822,517868.0
2019-12-10 10:15:00,37.88,37.89,37.71,37.76,201442.0,33.8822,33.8912,33.7302,33.7749,201442.0
2019-12-10 10:20:00,37.77,37.96,37.76,37.93,228656.0,33.7839,33.9538,33.7749,33.927,228656.0
2019-12-10 10:25:00,37.94,38.04,37.93,38.03,206551.0,33.9359,34.0254,33.927,34.0164,206551.0
2019-12-10 10:30:00,38.03,38.05,37.86,37.87,232913.0,34.0164,34.0343,33.8644,33.8733,232913.0
2019-12-10 10:35:00,37.88,37.91,37.86,37.91,133139.0,33.8822,33.9091,33.8644,33.9091,133139.0
2019-12-10 10:40:00,37.9,37.94,37.87,37.92,134955.0,33.9001,33.9359,33.8733,33.918,134955.0
2019-12-10 10:45:00,37.91,37.95,37.81,37.83,128077.0,33.9091,33.9449,33.8196,33.8375,128077.0
2019-12-10 10:50:00,37.82,37.84,37.79,37.8,96794.0,33.8286,33.8465,33.8017,33.8107,96794.0
2019-12-10 10:55:00,37.8,37.83,37.75,37.79,118085.0,33.8107,33.8375,33.766,33.8017,118085.0
2019-12-10 11:00:00,37.79,37.84,37.68,37.7,169277.0,33.8017,33.8465,33.7034,33.7212,169277.0
2019-12-10 11:05:00,37.7,37.81,37.67,37.75,124638.0,33.7212,33.8196,33.6944,33.766,124638.0
2019-12-10 11:10:00,37.74,37.75,37.72,37.75,88000.0,33.757,33.766,33.7391,33.766,88000.0
2019-12-10 11:15:00,37.75,37.82,37.7,37.71,128011.0,33.766,33.8286,33.7212,33.7302,128011.0
2019-12-10 11:20:00,37.7,37.8,37.7,37.74,78218.0,33.7212,33.8107,33.7212,33.757,78218.0
2019-12-10 11:25:00,37.74,37.79,37.73,37.79,88910.0,33.757,33.8017,33.7481,33.8017,88910.0
2019-12-10 11:30:00,37.79,37.8,37.76,37.79,61803.0,33.8017,33.8107,33.7749,33.8017,61803.0
2019-12-10 11:35:00,37.79,37.86,37.76,37.84,163916.0,33.8017,33.8644,33.7749,33.8465,163916.0
2019-12-10 11:40:00,37.84,37.87,37.83,37.84,154803.0,33.8465,33.8733,33.8375,33.8465,154803.0
2019-12-10 11:45:00,37.84,37.87,37.83,37.86,87080.0,33.8465,33.8733,33.8375,33.8644,87080.0
2019-12-10 11:50:00,37.86,37.86,37.79,37.82,58855.0,33.8644,33.8644,33.8017,33.8286,58855.0
2019-12-10 11:55:00,37.82,37.82,37.77,37.8,57290.0,33.8286,33.8286,33.7839,33.8107,57290.0
2019-12-10 12:00:00,37.8,37.85,37.79,37.83,52873.0,33.8107,33.8554,33.8017,33.8375,52873.0
2019-12-10 12:05:00,37.84,37.86,37.78,37.79,109110.0,33.8465,33.8644,33.7928,33.8017,109110.0
2019-12-10 12:10:00,37.8,37.84,37.79,37.8,43887.0,33.8107,33.8465,33.8017,33.8107,43887.0
2019-12-10 12:15:00,37.8,37.83,37.77,37.78,56506.0,33.8107,33.8375,33.7839,33.7928,56506.0
2019-12-10 12:20:00,37.79,37.8,37.76,37.78,60341.0,33.8017,33.8107,33.7749,33.7928,60341.0
2019-12-10 12:25:00,37.77,37.79,37.75,37.75,78661.0,33.7839,33.8017,33.766,33.766,78661.0
2019-12-10 12:30:00,37.75,37.79,37.74,37.74,63243.0,33.766,33.8017,33.757,33.757,63243.0
2019-12-10 12:35:00,37.74,37.76,37.7,37.7,85259.0,33.757,33.7749,33.7212,33.7212,85259.0
2019-12-10 12:40:00,37.7,37.72,37.61,37.66,143318.0,33.7212,33.7391,33.6407,33.6855,143318.0
2019-12-10 12:45:00,37.67,37.68,37.57,37.58,99311.0,33.6944,33.7034,33.605,33.6139,99311.0
2019-12-10 12:50:00,37.58,37.59,37.52,37.52,116759.0,33.6139,33.6229,33.5602,33.5602,116759.0
2019-12-10 12:55:00,37.52,37.57,37.5,37.54,132002.0,33.5602,33.605,33.5423,33.5781,132002.0
2019-12-10 13:00:00,37.55,37.55,37.49,37.5,203302.0,33.5871,33.5871,33.5334,33.5423,203302.0
2019-12-10 13:05:00,37.5,37.57,37.49,37.57,67645.0,33.5423,33.605,33.5334,33.605,67645.0
2019-12-10 13:10:00,37.57,37.59,37.55,37.57,38786.0,33.605,33.6229,33.5871,33.605,38786.0
2019-12-10 13:15:00,37.57,37.62,37.53,37.62,75516.0,33.605,33.6497,33.5692,33.6497,75516.0
2019-12-10 13:20:00,37.62,37.62,37.55,37.58,75455.0,33.6497,33.6497,33.5871,33.6139,75455.0
2019-12-10 13:25:00,37.58,37.58,37.51,37.52,41588.0,33.6139,33.6139,33.5513,33.5602,41588.0
2019-12-10 13:30:00,37.52,37.53,37.51,37.52,39993.0,33.5602,33.5692,33.5513,33.5602,39993.0
2019-12-10 13:35:00,37.52,37.53,37.46,37.47,97196.0,33.5602,33.5692,33.5066,33.5155,97196.0
2019-12-10 13:40:00,37.48,37.49,37.47,37.48,39729.0,33.5245,33.5334,33.5155,33.5245,39729.0
2019-12-10 13:45:00,37.47,37.52,37.47,37.5,39990.0,33.5155,33.5602,33.5155,33.5423,39990.0
2019-12-10 13:50:00,37.51,37.51,37.45,37.45,59283.0,33.5513,33.5513,33.4976,33.4976,59283.0
2019-12-10 13:55:00,37.46,37.49,37.43,37.48,52833.0,33.5066,33.5334,33.4797,33.5245,52833.0
2019-12-10 14:00:00,37.48,37.49,37.45,37.47,29994.0,33.5245,33.5334,33.4976,33.5155,29994.0
2019-12-10 14:05:00,37.47,37.48,37.46,37.47,132759.0,33.5155,33.5245,33.5066,33.5155,132759.0
2019-12-10 14:10:00,37.47,37.55,37.46,37.51,108477.0,33.5155,33.5871,33.5066,33.5513,108477.0
2019-12-10 14:15:00,37.51,37.52,37.47,37.49,65631.0,33.5513,33.5602,33.5155,33.5334,65631.0
2019-12-10 14:20:00,37.48,37.53,37.44,37.44,72065.0,33.5245,33.5692,33.4887,33.4887,72065.0
2019-12-10 14:25:00,37.44,37.45,37.34,37.37,191129.0,33.4887,33.4976,33.3992,33.4261,191129.0
2019-12-10 14:30:00,37.36,37.41,37.36,37.39,89699.0,33.4171,33.4618,33.4171,33.444,89699.0
2019-12-10 14:35:00,37.38,37.38,37.27,37.27,179774.0,33.435,33.435,33.3366,33.3366,179774.0
2019-12-10 14:40:00,37.28,37.33,37.25,37.33,163691.0,33.3456,33.3903,33.3187,33.3903,163691.0
2019-12-10 14:45:00,37.33,37.4,37.32,37.4,73617.0,33.3903,33.4529,33.3813,33.4529,73617.0
2019-12-10 14:50:00,37.38,37.39,37.34,37.34,76779.0,33.435,33.444,33.3992,33.3992,76779.0
2019-12-10 14:55:00,37.34,37.37,37.3,37.33,124063.0,33.3992,33.4261,33.3635,33.3903,124063.0
2019-12-10 15:00:00,37.33,37.36,37.32,37.33,89902.0,33.3903,33.4171,33.3813,33.3903,89902.0
2019-12-10 15:05:00,37.33,37.35,37.32,37.32,69825.0,33.3903,33.4082,33.3813,33.3813,69825.0
2019-12-10 15:10:00,37.33,37.37,37.31,37.36,174795.0,33.3903,33.4261,33.3724,33.4171,174795.0
2019-12-10 15:15:00,37.36,37.36,37.3,37.34,116731.0,33.4171,33.4171,33.3635,33.3992,116731.0
2019-12-10 15:20:00,37.34,37.44,37.32,37.44,164426.0,33.3992,33.4887,33.3813,33.4887,164426.0
2019-12-10 15:25:00,37.43,37.5,37.41,37.48,137837.0,33.4797,33.5423,33.4618,33.5245,137837.0
2019-12-10 15:30:00,37.48,37.56,37.47,37.49,183625.0,33.5245,33.596,33.5155,33.5334,183625.0
2019-12-10 15:35:00,37.49,37.6,37.49,37.55,151306.0,33.5334,33.6318,33.5334,33.5871,151306.0
2019-12-10 15:40:00,37.55,37.64,37.54,37.62,172598.0,33.5871,33.6676,33.5781,33.6497,172598.0
2019-12-10 15:45:00,37.63,37.66,37.59,37.63,178556.0,33.6586,33.6855,33.6229,33.6586,178556.0
2019-12-10 15:50:00,37.63,37.64,37.57,37.59,229315.0,33.6586,33.6676,33.605,33.6229,229315.0
2019-12-10 15:55:00,37.59,37.63,37.57,37.57,486148.0,33.6229,33.6586,33.605,33.605,486148.0
2019-12-11 09:30:00,37.54,37.7,37.53,37.68,227640.0,33.5781,33.7212,33.5692,33.7034,227640.0
2019-12-11 09:35:00,37.67,37.7,37.55,37.59,69183.0,33.6944,33.7212,33.5871,33.6229,69183.0
2019-12-11 09:40:00,37.58,37.71,37.57,37.69,138656.0,33.6139,33.7302,33.605,33.7123,138656.0
2019-12-11 09:45:00,37.7,37.78,37.59,37.76,102400.0,33.7212,33.7928,33.6229,33.7749,102400.0
2019-12-11 09:50:00,37.75,37.78,37.71,37.76,62587.0,33.766,33.7928,33.7302,33.7749,62587.0
2019-12-11 09:55:00,37.74,37.78,37.71,37.77,56586.0,33.757,33.7928,33.7302,33.7839,56586.0
2019-12-11 10:00:00,37.77,37.81,37.73,37.77,81706.0,33.7839,33.8196,33.7481,33.7839,81706.0
2019-12-11 10:05:00,37.77,37.87,37.77,37.83,101106.0,33.7839,33.8733,33.7839,33.8375,101106.0
2019-12-11 10:10:00,37.82,37.89,37.82,37.88,89786.0,33.8286,33.8912,33.8286,33.8822,89786.0
2019-12-11 10:15:00,37.87,37.91,37.84,37.86,104973.0,33.8733,33.9091,33.8465,33.8644,104973.0
2019-12-11 10:20:00,37.87,37.91,37.84,37.87,108060.0,33.8733,33.9091,33.8465,33.8733,108060.0
2019-12-11 10:25:00,37.87,37.93,37.86,37.91,71347.0,33.8733,33.927,33.8644,33.9091,71347.0
2019-12-11 10:30:00,37.9,37.9,37.81,37.84,124592.0,33.9001,33.9001,33.8196,33.8465,124592.0
2019-12-11 10:35:00,37.83,37.83,37.74,37.8,88026.0,33.8375,33.8375,33.757,33.8107,88026.0
2019-12-11 10:40:00,37.8,37.85,37.79,37.82,62910.0,33.8107,33.8554,33.8017,33.8286,62910.0
2019-12-11 10:45:00,37.82,37.82,37.7,37.71,68723.0,33.8286,33.8286,33.7212,33.7302,68723.0
2019-12-11 10:50:00,37.71,37.79,37.71,37.73,39160.0,33.7302,33.8017,33.7302,33.7481,39160.0
2019-12-11 10:55:00,37.75,37.79,37.7,37.79,59932.0,33.766,33.8017,33.7212,33.8017,59932.0
2019-12-11 11:00:00,37.79,37.89,37.78,37.89,59700.0,33.8017,33.8912,33.7928,33.8912,59700.0
2019-12-11 11:05:00,37.9,37.97,37.89,37.94,124353.0,33.9001,33.9627,33.8912,33.9359,124353.0
2019-12-11 11:10:00,37.94,37.95,37.88,37.91,86803.0,33.9359,33.9449,33.8822,33.9091,86803.0
2019-12-11 11:15:00,37.91,37.94,37.87,37.92,60147.0,33.9091,33.9359,33.8733,33.918,60147.0
2019-12-11 11:20:00,37.93,37.96,37.86,37.89,68023.0,33.927,33.9538,33.8644,33.8912,68023.0
2019-12-11 11:25:00,37.89,37.94,37.88,37.91,51098.0,33.8912,33.9359,33.8822,33.9091,51098.0
2019-12-11 11:30:00,37.9,37.93,37.88,37.89,37835.0,33.9001,33.927,33.8822,33.8912,37835.0
2019-12-11 11:35:00,37.89,37.94,37.88,37.93,62964.0,33.8912,33.9359,33.8822,33.927,62964.0
2019-12-11 11:40:00,37.93,37.97,37.92,37.96,53535.0,33.927,33.9627,33.918,33.9538,53535.0
2019-12-11 11:45:00,37.96,37.97,37.93,37.95,47894.0,33.9538,33.9627,33.927,33.9449,47894.0
2019-12-11 11:50:00,37.94,37.97,37.91,37.94,65933.0,33.9359,33.9627,33.9091,33.9359,65933.0
2019-12-11 11:55:00,37.93,37.96,37.91,37.94,39246.0,33.927,33.9538,33.9091,33.9359,39246.0
2019-12-11 12:00:00,37.94,37.96,37.91,37.94,48646.0,33.9359,33.9538,33.9091,33.9359,48646.0
2019-12-11 12:05:00,37.95,37.96,37.92,37.94,51673.0,33.9449,33.9538,33.918,33.9359,51673.0
2019-12-11 12:10:00,37.95,37.96,37.83,37.84,169661.0,33.9449,33.9538,33.8375,33.8465,169661.0
2019-12-11 12:15:00,37.85,37.89,37.83,37.86,48222.0,33.8554,33.8912,33.8375,33.8644,48222.0
2019-12-11 12:20:00,37.86,37.88,37.82,37.85,57974.0,33.8644,33.8822,33.8286,33.8554,57974.0
2019-12-11 12:25:00,37.85,37.93,37.84,37.89,35838.0,33.8554,33.927,33.8465,33.8912,35838.0
2019-12-11 12:30:00,37.9,37.92,37.87,37.87,59062.0,33.9001,33.918,33.8733,33.8733,59062.0
2019-12-11 12:35:00,37.87,37.88,37.83,37.84,53350.0,33.8733,33.8822,33.8375,33.8465,53350.0
2019-12-11 12:40:00,37.85,37.86,37.81,37.86,40893.0,33.8554,33.8644,33.8196,33.8644,40893.0
2019-12-11 12:45:00,37.86,37.9,37.85,37.87,43013.0,33.8644,33.9001,33.8554,33.8733,43013.0
2019-12-11 12:50:00,37.86,37.9,37.82,37.85,39469.0,33.8644,33.9001,33.8286,33.8554,39469.0
2019-12-11 12:55:00,37.86,37.89,37.84,37.86,30164.0,33.8644,33.8912,33.8465,33.8644,30164.0
2019-12-11 13:00:00,37.86,37.87,37.81,37.82,28523.0,33.8644,33.8733,33.8196,33.8286,28523.0
2019-12-11 13:05:00,37.82,37.84,37.81,37.81,27318.0,33.8286,33.8465,33.8196,33.8196,27318.0
2019-12-11 13:10:00,37.81,37.82,37.76,37.76,47754.0,33.8196,33.8286,33.7749,33.7749,47754.0
2019-12-11 13:15:00,37.77,37.77,37.71,37.75,59565.0,33.7839,33.7839,33.7302,33.766,59565.0
2019-12-11 13:20:00,37.75,37.8,37.74,37.79,68229.0,33.766,33.8107,33.757,33.8017,68229.0
2019-12-11 13:25:00,37.79,37.8,37.71,37.73,63670.0,33.8017,33.8107,33.7302,33.7481,63670.0
2019-12-11 13:30:00,37.73,37.77,37.71,37.73,90868.0,33.7481,33.7839,33.7302,33.7481,90868.0
2019-12-11 13:35:00,37.72,37.74,37.67,37.68,58077.0,33.7391,33.757,33.6944,33.7034,58077.0
2019-12-11 13:40:00,37.68,37.68,37.61,37.63,121412.0,33.7034,33.7034,33.6407,33.6586,121412.0
2019-12-11 13:45:00,37.64,37.71,37.63,37.69,96583.0,33.6676,33.7302,33.6586,33.7123,96583.0
2019-12-11 13:50:00,37.69,37.75,37.69,37.73,50564.0,33.7123,33.766,33.7123,33.7481,50564.0
2019-12-11 13:55:00,37.73,37.74,37.67,37.71,57673.0,33.7481,33.757,33.6944,33.7302,57673.0
2019-12-11 14:00:00,37.71,37.8,37.69,37.77,83728.0,33.7302,33.8107,33.7123,33.7839,83728.0
2019-12-11 14:05:00,37.77,37.78,37.71,37.71,57600.0,33.7839,33.7928,33.7302,33.7302,57600.0
2019-12-11 14:10:00,37.71,37.72,37.64,37.69,126013.0,33.7302,33.7391,33.6676,33.7123,126013.0
2019-12-11 14:15:00,37.7,37.7,37.64,37.69,54737.0,33.7212,33.7212,33.6676,33.7123,54737.0
2019-12-11 14:20:00,37.69,37.69,37.64,37.66,51924.0,33.7123,33.7123,33.6676,33.6855,51924.0
2019-12-11 14:25:00,37.65,37.66,37.59,37.61,86108.0,33.6765,33.6855,33.6229,33.6407,86108.0
2019-12-11 14:30:00,37.61,37.66,37.6,37.62,68197.0,33.6407,33.6855,33.6318,33.6497,68197.0
2019-12-11 14:35:00,37.62,37.66,37.6,37.62,58130.0,33.6497,33.6855,33.6318,33.6497,58130.0
2019-12-11 14:40:00,37.62,37.66,37.61,37.64,50193.0,33.6497,33.6855,33.6407,33.6676,50193.0
2019-12-11 14:45:00,37.64,37.68,37.62,37.66,50284.0,33.6676,33.7034,33.6497,33.6855,50284.0
2019-12-11 14:50:00,37.65,37.7,37.65,37.69,59565.0,33.6765,33.7212,33.6765,33.7123,59565.0
2019-12-11 14:55:00,37.69,37.7,37.64,37.64,119947.0,33.7123,33.7212,33.6676,33.6676,119947.0
2019-12-11 15:00:00,37.66,37.68,37.61,37.62,91233.0,33.6855,33.7034,33.6407,33.6497,91233.0
2019-12-11 15:05:00,37.63,37.66,37.6,37.61,66550.0,33.6586,33.6855,33.6318,33.6407,66550.0
2019-12-11 15:10:00,37.61,37.62,37.58,37.61,107238.0,33.6407,33.6497,33.6139,33.6407,107238.0
2019-12-11 15:15:00,37.61,37.63,37.59,37.63,68879.0,33.6407,33.6586,33.6229,33.6586,68879.0
2019-12-11 15:20:00,37.62,37.67,37.6,37.67,97406.0,33.6497,33.6944,33.6318,33.6944,97406.0
2019-12-11 15:25:00,37.67,37.72,37.65,37.66,104434.0,33.6944,33.7391,33.6765,33.6855,104434.0
2019-12-11 15:30:00,37.66,37.69,37.63,37.67,106477.0,33.6855,33.7123,33.6586,33.6944,106477.0
2019-12-11 15:35:00,37.67,37.67,37.58,37.59,123241.0,33.6944,33.6944,33.6139,33.6229,123241.0
2019-12-11 15:40:00,37.58,37.64,37.57,37.59,132910.0,33.6139,33.6676,33.605,33.6229,132910.0
2019-12-11 15:45:00,37.59,37.6,37.54,37.54,184711.0,33.6229,33.6318,33.5781,33.5781,184711.0
2019-12-11 15:50:00,37.55,37.6,37.54,37.59,165552.0,33.5871,33.6318,33.5781,33.6229,165552.0
2019-12-11 15:55:00,37.59,37.6,37.53,37.53,394284.0,33.6229,33.6318,33.5692,33.5692,394284.0
2019-12-12 09:30:00,37.64,37.92,37.59,37.91,248182.0,33.6676,33.918,33.6229,33.9091,248182.0
2019-12-12 09:35:00,37.9,38.06,37.77,38.05,260799.0,33.9001,34.0432,33.7839,34.0343,260799.0
2019-12-12 09:40:00,38.04,38.09,37.9,37.92,98777.0,34.0254,34.0701,33.9001,33.918,98777.0
2019-12-12 09:45:00,37.93,38.13,37.92,38.1,168394.0,33.927,34.1059,33.918,34.079,168394.0
2019-12-12 09:50:00,38.11,38.22,38.08,38.18,204862.0,34.088,34.1864,34.0611,34.1506,204862.0
2019-12-12 09:55:00,38.18,38.23,38.14,38.18,138560.0,34.1506,34.1953,34.1148,34.1506,138560.0
2019-12-12 10:00:00,38.19,38.36,38.18,38.33,265411.0,34.1595,34.3116,34.1506,34.2848,265411.0
2019-12-12 10:05:00,38.33,38.5,38.29,38.47,327238.0,34.2848,34.4368,34.249,34.41,327238.0
2019-12-12 10:10:00,38.47,38.53,38.4,38.46,235858.0,34.41,34.4636,34.3474,34.401,235858.0
2019-12-12 10:15:00,38.45,38.52,38.37,38.5,213966.0,34.3921,34.4547,34.3205,34.4368,213966.0
2019-12-12 10:20:00,38.49,38.5,38.39,38.41,118660.0,34.4279,34.4368,34.3384,34.3563,118660.0
2019-12-12 10:25:00,38.4,38.41,38.27,38.3,119322.0,34.3474,34.3563,34.2311,34.2579,119322.0
2019-12-12 10:30:00,38.3,38.35,38.22,38.35,124565.0,34.2579,34.3026,34.1864,34.3026,124565.0
2019-12-12 10:35:00,38.34,38.37,38.3,38.31,65955.0,34.2937,34.3205,34.2579,34.2669,65955.0
2019-12-12 10:40:00,38.3,38.3,38.16,38.21,107009.0,34.2579,34.2579,34.1327,34.1774,107009.0
2019-12-12 10:45:00,38.19,38.26,38.18,38.26,97589.0,34.1595,34.2221,34.1506,34.2221,97589.0
2019-12-12 10:50:00,38.25,38.27,38.2,38.23,95127.0,34.2132,34.2311,34.1685,34.1953,95127.0
2019-12-12 10:55:00,38.23,38.24,38.18,38.23,78504.0,34.1953,34.2043,34.1506,34.1953,78504.0
2019-12-12 11:00:00,38.23,38.25,38.15,38.17,112458.0,34.1953,34.2132,34.1238,34.1416,112458.0
2019-12-12 11:05:00,38.17,38.24,38.15,38.15,43721.0,34.1416,34.2043,34.1238,34.1238,43721.0
2019-12-12 11:10:00,38.15,38.15,38.04,38.06,100018.0,34.1238,34.1238,34.0254,34.0432,100018.0
2019-12-12 11:15:00,38.06,38.1,38.01,38.02,57331.0,34.0432,34.079,33.9985,34.0075,57331.0
2019-12-12 11:20:00,38.02,38.05,37.93,38.01,112054.0,34.0075,34.0343,33.927,33.9985,112054.0
2019-12-12 11:25:00,38.0,38.09,38.0,38.07,82205.0,33.9896,34.0701,33.9896,34.0522,82205.0
2019-12-12 11:30:00,38.07,38.15,38.05,38.12,98769.0,34.0522,34.1238,34.0343,34.0969,98769.0
2019-12-12 11:35:00,38.12,38.22,38.1,38.18,58768.0,34.0969,34.1864,34.079,34.1506,58768.0
2019-12-12 11:40:00,38.19,38.23,38.13,38.2,177157.0,34.1595,34.1953,34.1059,34.1685,177157.0
2019-12-12 11:45:00,38.19,38.27,38.19,38.22,118274.0,34.1595,34.2311,34.1595,34.1864,118274.0
2019-12-12 11:50:00,38.22,38.25,38.13,38.14,69192.0,34.1864,34.2132,34.1059,34.1148,69192.0
2019-12-12 11:55:00,38.13,38.18,38.09,38.14,116065.0,34.1059,34.1506,34.0701,34.1148,116065.0
2019-12-12 12:00:00,38.14,38.15,38.09,38.12,60892.0,34.1148,34.1238,34.0701,34.0969,60892.0
2019-12-12 12:05:00,38.12,38.15,38.08,38.13,59723.0,34.0969,34.1238,34.0611,34.1059,59723.0
2019-12-12 12:10:00,38.13,38.14,38.09,38.13,67269.0,34.1059,34.1148,34.0701,34.1059,67269.0
2019-12-12 12:15:00,38.14,38.17,38.12,38.15,48069.0,34.1148,34.1416,34.0969,34.1238,48069.0
2019-12-12 12:20:00,38.15,38.15,38.02,38.04,103473.0,34.1238,34.1238,34.0075,34.0254,103473.0
2019-12-12 12:25:00,38.04,38.15,38.03,38.13,62285.0,34.0254,34.1238,34.0164,34.1059,62285.0
2019-12-12 12:30:00,38.12,38.2,38.11,38.2,47351.0,34.0969,34.1685,34.088,34.1685,47351.0
2019-12-12 12:35:00,38.2,38.25,38.2,38.25,45244.0,34.1685,34.2132,34.1685,34.2132,45244.0
2019-12-12 12:40:00,38.24,38.25,38.2,38.22,60075.0,34.2043,34.2132,34.1685,34.1864,60075.0
2019-12-12 12:45:00,38.22,38.24,38.21,38.22,40455.0,34.1864,34.2043,34.1774,34.1864,40455.0
2019-12-12 12:50:00,38.22,38.25,38.21,38.23,26443.0,34.1864,34.2132,34.1774,34.1953,26443.0
2019-12-12 12:55:00,38.23,38.24,38.18,38.19,48219.0,34.1953,34.2043,34.1506,34.1595,48219.0
2019-12-12 13:00:00,38.2,38.22,38.18,38.21,34449.0,34.1685,34.1864,34.1506,34.1774,34449.0
2019-12-12 13:05:00,38.2,38.24,38.2,38.21,45626.0,34.1685,34.2043,34.1685,34.1774,45626.0
2019-12-12 13:10:00,38.22,38.27,38.21,38.27,48376.0,34.1864,34.2311,34.1774,34.2311,48376.0
2019-12-12 13:15:00,38.27,38.29,38.24,38.25,54330.0,34.2311,34.249,34.2043,34.2132,54330.0
2019-12-12 13:20:00,38.26,38.27,38.23,38.26,32690.0,34.2221,34.2311,34.1953,34.2221,32690.0
2019-12-12 13:25:00,38.26,38.26,38.22,38.23,40521.0,34.2221,34.2221,34.1864,34.1953,40521.0
2019-12-12 13:30:00,38.23,38.24,38.2,38.2,23125.0,34.1953,34.2043,34.1685,34.1685,23125.0
2019-12-12 13:35:00,38.2,38.21,38.16,38.17,73499.0,34.1685,34.1774,34.1327,34.1416,73499.0
2019-12-12 13:40:00,38.17,38.23,38.17,38.21,43193.0,34.1416,34.1953,34.1416,34.1774,43193.0
2019-12-12 13:45:00,38.2,38.24,38.2,38.22,29437.0,34.1685,34.2043,34.1685,34.1864,29437.0
2019-12-12 13:50:00,38.23,38.25,38.2,38.2,69285.0,34.1953,34.2132,34.1685,34.1685,69285.0
2019-12-12 13:55:00,38.2,38.22,38.18,38.21,46431.0,34.1685,34.1864,34.1506,34.1774,46431.0
2019-12-12 14:00:00,38.21,38.23,38.15,38.17,46841.0,34.1774,34.1953,34.1238,34.1416,46841.0
2019-12-12 14:05:00,38.17,38.23,38.17,38.22,45108.0,34.1416,34.1953,34.1416,34.1864,45108.0
2019-12-12 14:10:00,38.22,38.26,38.2,38.23,92309.0,34.1864,34.2221,34.1685,34.1953,92309.0
2019-12-12 14:15:00,38.24,38.25,38.2,38.23,68689.0,34.2043,34.2132,34.1685,34.1953,68689.0
2019-12-12 14:20:00,38.23,38.28,38.23,38.27,38834.0,34.1953,34.24,34.1953,34.2311,38834.0
2019-12-12 14:25:00,38.27,38.27,38.2,38.23,44671.0,34.2311,34.2311,34.1685,34.1953,44671.0
2019-12-12 14:30:00,38.24,38.37,38.22,38.34,134354.0,34.2043,34.3205,34.1864,34.2937,134354.0
2019-12-12 14:35:00,38.34,38.36,38.25,38.27,67322.0,34.2937,34.3116,34.2132,34.2311,67322.0
2019-12-12 14:40:00,38.27,38.32,38.25,38.28,163791.0,34.2311,34.2758,34.2132,34.24,163791.0
2019-12-12 14:45:00,38.29,38.29,38.23,38.23,97893.0,34.249,34.249,34.1953,34.1953,97893.0
2019-12-12 14:50:00,38.23,38.23,38.18,38.19,93701.0,34.1953,34.1953,34.1506,34.1595,93701.0
2019-12-12 14:55:00,38.19,38.22,38.18,38.2,64886.0,34.1595,34.1864,34.1506,34.1685,64886.0
2019-12-12 15:00:00,38.21,38.25,38.2,38.22,69932.0,34.1774,34.2132,34.1685,34.1864,69932.0
2019-12-12 15:05:00,38.22,38.27,38.21,38.24,53180.0,34.1864,34.2311,34.1774,34.2043,53180.0
2019-12-12 15:10:00,38.25,38.27,38.2,38.2,62549.0,34.2132,34.2311,34.1685,34.1685,62549.0
2019-12-12 15:15:00,38.2,38.24,38.19,38.23,80185.0,34.1685,34.2043,34.1595,34.1953,80185.0
2019-12-12 15:20:00,38.23,38.26,38.22,38.23,47884.0,34.1953,34.2221,34.1864,34.1953,47884.0
2019-12-12 15:25:00,38.23,38.29,38.23,38.26,80914.0,34.1953,34.249,34.1953,34.2221,80914.0
2019-12-12 15:30:00,38.27,38.27,38.2,38.22,79235.0,34.2311,34.2311,34.1685,34.1864,79235.0
2019-12-12 15:35:00,38.21,38.22,38.14,38.18,136603.0,34.1774,34.1864,34.1148,34.1506,136603.0
2019-12-12 15:40:00,38.18,38.24,38.16,38.21,101310.0,34.1506,34.2043,34.1327,34.1774,101310.0
2019-12-12 15:45:00,38.22,38.26,38.2,38.24,260421.0,34.1864,34.2221,34.1685,34.2043,260421.0
2019-12-12 15:50:00,38.25,38.29,38.23,38.26,190535.0,34.2132,34.249,34.1953,34.2221,190535.0
2019-12-12 15:55:00,38.25,38.28,38.21,38.26,399617.0,34.2132,34.24,34.1774,34.2221,399617.0
2019-12-13 09:30:00,38.48,38.64,38.46,38.5,557699.0,34.4189,34.562,34.401,34.4368,557699.0
2019-12-13 09:35:00,38.49,38.53,38.2,38.29,183221.0,34.4279,34.4636,34.1685,34.249,183221.0
2019-12-13 09:40:00,38.33,38.42,38.17,38.22,85808.0,34.2848,34.3653,34.1416,34.1864,85808.0
2019-12-13 09:45:00,38.21,38.31,38.15,38.29,115371.0,34.1774,34.2669,34.1238,34.249,115371.0
2019-12-13 09:50:00,38.28,38.43,38.27,38.41,87435.0,34.24,34.3742,34.2311,34.3563,87435.0
2019-12-13 09:55:00,38.41,38.49,38.39,38.48,77617.0,34.3563,34.4279,34.3384,34.4189,77617.0
2019-12-13 10:00:00,38.48,38.73,38.44,38.72,407827.0,34.4189,34.6425,34.3831,34.6336,407827.0
2019-12-13 10:05:00,38.72,38.81,38.62,38.66,373481.0,34.6336,34.7141,34.5441,34.5799,373481.0
2019-12-13 10:10:00,38.66,38.8,38.63,38.64,215085.0,34.5799,34.7052,34.5531,34.562,215085.0
2019-12-13 10:15:00,38.65,38.69,38.58,38.66,138823.0,34.571,34.6068,34.5084,34.5799,138823.0
2019-12-13 10:20:00,38.65,38.79,38.63,38.71,114920.0,34.571,34.6962,34.5531,34.6246,114920.0
2019-12-13 10:25:00,38.7,38.73,38.54,38.56,116978.0,34.6157,34.6425,34.4726,34.4905,116978.0
2019-12-13 10:30:00,38.56,38.56,38.3,38.33,129450.0,34.4905,34.4905,34.2579,34.2848,129450.0
2019-12-13 10:35:00,38.32,38.32,38.13,38.2,234344.0,34.2758,34.2758,34.1059,34.1685,234344.0
2019-12-13 10:40:00,38.2,38.42,38.19,38.34,99209.0,34.1685,34.3653,34.1595,34.2937,99209.0
2019-12-13 10:45:00,38.34,38.35,38.26,38.3,76183.0,34.2937,34.3026,34.2221,34.2579,76183.0
2019-12-13 10:50:00,38.31,38.32,38.17,38.18,189424.0,34.2669,34.2758,34.1416,34.1506,189424.0
2019-12-13 10:55:00,38.17,38.22,38.12,38.13,133686.0,34.1416,34.1864,34.0969,34.1059,133686.0
2019-12-13 11:00:00,38.13,38.17,38.03,38.07,134470.0,34.1059,34.1416,34.0164,34.0522,134470.0
2019-12-13 11:05:00,38.07,38.14,38.07,38.13,64489.0,34.0522,34.1148,34.0522,34.1059,64489.0
2019-12-13 11:10:00,38.12,38.16,38.03,38.05,56204.0,34.0969,34.1327,34.0164,34.0343,56204.0
2019-12-13 11:15:00,38.04,38.06,37.99,38.03,123641.0,34.0254,34.0432,33.9806,34.0164,123641.0
2019-12-13 11:20:00,38.02,38.06,37.98,38.04,62464.0,34.0075,34.0432,33.9717,34.0254,62464.0
2019-12-13 11:25:00,38.03,38.04,37.92,38.01,108939.0,34.0164,34.0254,33.918,33.9985,108939.0
2019-12-13 11:30:00,38.01,38.08,38.0,38.02,85424.0,33.9985,34.0611,33.9896,34.0075,85424.0
2019-12-13 11:35:00,38.02,38.16,38.02,38.16,70990.0,34.0075,34.1327,34.0075,34.1327,70990.0
2019-12-13 11:40:00,38.16,38.17,38.1,38.15,65608.0,34.1327,34.1416,34.079,34.1238,65608.0
2019-12-13 11:45:00,38.16,38.22,38.16,38.19,60471.0,34.1327,34.1864,34.1327,34.1595,60471.0
2019-12-13 11:50:00,38.19,38.23,38.17,38.21,65171.0,34.1595,34.1953,34.1416,34.1774,65171.0
2019-12-13 11:55:00,38.2,38.27,38.19,38.26,53241.0,34.1685,34.2311,34.1595,34.2221,53241.0
2019-12-13 12:00:00,38.26,38.28,38.2,38.2,70758.0,34.2221,34.24,34.1685,34.1685,70758.0
2019-12-13 12:05:00,38.2,38.22,38.16,38.2,49036.0,34.1685,34.1864,34.1327,34.1685,49036.0
2019-12-13 12:10:00,38.21,38.23,38.17,38.19,39134.0,34.1774,34.1953,34.1416,34.1595,39134.0
2019-12-13 12:15:00,38.19,38.21,38.18,38.2,40355.0,34.1595,34.1774,34.1506,34.1685,40355.0
2019-12-13 12:20:00,38.19,38.2,38.16,38.18,52320.0,34.1595,34.1685,34.1327,34.1506,52320.0
2019-12-13 12:25:00,38.18,38.24,38.17,38.23,81344.0,34.1506,34.2043,34.1416,34.1953,81344.0
2019-12-13 12:30:00,38.23,38.27,38.19,38.2,68004.0,34.1953,34.2311,34.1595,34.1685,68004.0
2019-12-13 12:35:00,38.2,38.24,38.19,38.23,30767.0,34.1685,34.2043,34.1595,34.1953,30767.0
2019-12-13 12:40:00,38.23,38.24,38.18,38.19,29854.0,34.1953,34.2043,34.1506,34.1595,29854.0
2019-12-13 12:45:00,38.18,38.22,38.15,38.22,45297.0,34.1506,34.1864,34.1238,34.1864,45297.0
2019-12-13 12:50:00,38.2,38.22,38.18,38.21,39080.0,34.1685,34.1864,34.1506,34.1774,39080.0
2019-12-13 12:55:00,38.21,38.22,38.19,38.19,38014.0,34.1774,34.1864,34.1595,34.1595,38014.0
2019-12-13 13:00:00,38.2,38.23,38.14,38.15,41989.0,34.1685,34.1953,34.1148,34.1238,41989.0
2019-12-13 13:05:00,38.15,38.17,38.14,38.16,45910.0,34.1238,34.1416,34.1148,34.1327,45910.0
2019-12-13 13:10:00,38.15,38.15,38.11,38.11,31269.0,34.1238,34.1238,34.088,34.088,31269.0
2019-12-13 13:15:00,38.12,38.12,38.07,38.12,56574.0,34.0969,34.0969,34.0522,34.0969,56574.0
2019-12-13 13:20:00,38.12,38.12,38.09,38.1,26363.0,34.0969,34.0969,34.0701,34.079,26363.0
2019-12-13 13:25:00,38.1,38.11,38.04,38.05,68892.0,34.079,34.088,34.0254,34.0343,68892.0
2019-12-13 13:30:00,38.05,38.06,38.02,38.02,55082.0,34.0343,34.0432,34.0075,34.0075,55082.0
2019-12-13 13:35:00,38.02,38.04,38.02,38.02,49292.0,34.0075,34.0254,34.0075,34.0075,49292.0
2019-12-13 13:40:00,38.03,38.04,38.02,38.03,67656.0,34.0164,34.0254,34.0075,34.0164,67656.0
2019-12-13 13:45:00,38.02,38.05,38.02,38.03,50663.0,34.0075,34.0343,34.0075,34.0164,50663.0
2019-12-13 13:50:00,38.03,38.05,38.02,38.05,47061.0,34.0164,34.0343,34.0075,34.0343,47061.0
2019-12-13 13:55:00,38.04,38.04,37.96,37.98,98535.0,34.0254,34.0254,33.9538,33.9717,98535.0
2019-12-13 14:00:00,37.99,38.01,37.93,37.95,64559.0,33.9806,33.9985,33.927,33.9449,64559.0
2019-12-13 14:05:00,37.95,37.95,37.86,37.87,82254.0,33.9449,33.9449,33.8644,33.8733,82254.0
2019-12-13 14:10:00,37.86,37.91,37.85,37.86,88932.0,33.8644,33.9091,33.8554,33.8644,88932.0
2019-12-13 14:15:00,37.86,37.86,37.83,37.83,67617.0,33.8644,33.8644,33.8375,33.8375,67617.0
2019-12-13 14:20:00,37.84,37.84,37.78,37.83,109327.0,33.8465,33.8465,33.7928,33.8375,109327.0
2019-12-13 14:25:00,37.84,37.84,37.78,37.8,108183.0,33.8465,33.8465,33.7928,33.8107,108183.0
2019-12-13 14:30:00,37.8,37.84,37.78,37.81,103220.0,33.8107,33.8465,33.7928,33.8196,103220.0
2019-12-13 14:35:00,37.82,37.84,37.79,37.83,161353.0,33.8286,33.8465,33.8017,33.8375,161353.0
2019-12-13 14:40:00,37.83,37.83,37.73,37.74,102669.0,33.8375,33.8375,33.7481,33.757,102669.0
2019-12-13 14:45:00,37.73,37.74,37.66,37.66,124495.0,33.7481,33.757,33.6855,33.6855,124495.0
2019-12-13 14:50:00,37.66,37.75,37.66,37.72,141610.0,33.6855,33.766,33.6855,33.7391,141610.0
2019-12-13 14:55:00,37.73,37.76,37.7,37.74,85160.0,33.7481,33.7749,33.7212,33.757,85160.0
2019-12-13 15:00:00,37.74,37.75,37.69,37.7,75178.0,33.757,33.766,33.7123,33.7212,75178.0
2019-12-13 15:05:00,37.7,37.73,37.69,37.72,51498.0,33.7212,33.7481,33.7123,33.7391,51498.0
2019-12-13 15:10:00,37.72,37.74,37.69,37.73,94556.0,33.7391,33.757,33.7123,33.7481,94556.0
2019-12-13 15:15:00,37.74,37.76,37.73,37.75,65091.0,33.757,33.7749,33.7481,33.766,65091.0
2019-12-13 15:20:00,37.74,37.75,37.69,37.71,99939.0,33.757,33.766,33.7123,33.7302,99939.0
2019-12-13 15:25:00,37.71,37.76,37.69,37.7,127900.0,33.7302,33.7749,33.7123,33.7212,127900.0
2019-12-13 15:30:00,37.7,37.76,37.7,37.73,96696.0,33.7212,33.7749,33.7212,33.7481,96696.0
2019-12-13 15:35:00,37.73,37.73,37.7,37.73,84654.0,33.7481,33.7481,33.7212,33.7481,84654.0
2019-12-13 15:40:00,37.73,37.75,37.72,37.74,108547.0,33.7481,33.766,33.7391,33.757,108547.0
2019-12-13 15:45:00,37.74,37.77,37.71,37.73,114647.0,33.757,33.7839,33.7302,33.7481,114647.0
2019-12-13 15:50:00,37.73,37.74,37.68,37.7,199322.0,33.7481,33.757,33.7034,33.7212,199322.0
2019-12-13 15:55:00,37.69,37.72,37.66,37.72,489524.0,33.7123,33.7391,33.6855,33.7391,489524.0
2019-12-16 09:30:00,37.99,38.41,37.98,38.33,418106.0,33.9806,34.3563,33.9717,34.2848,418106.0
2019-12-16 09:35:00,38.33,38.33,38.16,38.24,97345.0,34.2848,34.2848,34.1327,34.2043,97345.0
2019-12-16 09:40:00,38.24,38.32,38.17,38.21,150588.0,34.2043,34.2758,34.1416,34.1774,150588.0
2019-12-16 09:45:00,38.21,38.5,38.21,38.49,263556.0,34.1774,34.4368,34.1774,34.4279,263556.0
2019-12-16 09:50:00,38.48,38.66,38.45,38.57,304978.0,34.4189,34.5799,34.3921,34.4994,304978.0
2019-12-16 09:55:00,38.56,38.63,38.54,38.56,155740.0,34.4905,34.5531,34.4726,34.4905,155740.0
2019-12-16 10:00:00,38.55,38.65,38.5,38.56,212108.0,34.4815,34.571,34.4368,34.4905,212108.0
2019-12-16 10:05:00,38.55,38.65,38.5,38.62,230825.0,34.4815,34.571,34.4368,34.5441,230825.0
2019-12-16 10:10:00,38.61,38.72,38.59,38.69,201840.0,34.5352,34.6336,34.5173,34.6068,201840.0
2019-12-16 10:15:00,38.68,38.7,38.62,38.66,90990.0,34.5978,34.6157,34.5441,34.5799,90990.0
2019-12-16 10:20:00,38.66,38.66,38.54,38.58,156840.0,34.5799,34.5799,34.4726,34.5084,156840.0
2019-12-16 10:25:00,38.58,38.61,38.55,38.6,92522.0,34.5084,34.5352,34.4815,34.5263,92522.0
2019-12-16 10:30:00,38.61,38.62,38.52,38.52,73416.0,34.5352,34.5441,34.4547,34.4547,73416.0
2019-12-16 10:35:00,38.52,38.56,38.47,38.51,87304.0,34.4547,34.4905,34.41,34.4458,87304.0
2019-12-16 10:40:00,38.52,38.58,38.49,38.52,102079.0,34.4547,34.5084,34.4279,34.4547,102079.0
2019-12-16 10:45:00,38.51,38.55,38.46,38.5,84442.0,34.4458,34.4815,34.401,34.4368,84442.0
2019-12-16 10:50:00,38.5,38.5,38.42,38.43,59406.0,34.4368,34.4368,34.3653,34.3742,59406.0
2019-12-16 10:55:00,38.43,38.48,38.27,38.44,193801.0,34.3742,34.4189,34.2311,34.3831,193801.0
2019-12-16 11:00:00,38.44,38.51,38.43,38.44,77347.0,34.3831,34.4458,34.3742,34.3831,77347.0
2019-12-16 11:05:00,38.43,38.5,38.4,38.5,44536.0,34.3742,34.4368,34.3474,34.4368,44536.0
2019-12-16 11:10:00,38.5,38.5,38.41,38.44,51996.0,34.4368,34.4368,34.3563,34.3831,51996.0
2019-12-16 11:15:00,38.44,38.49,38.37,38.4,68815.0,34.3831,34.4279,34.3205,34.3474,68815.0
2019-12-16 11:20:00,38.39,38.48,38.39,38.45,45397.0,34.3384,34.4189,34.3384,34.3921,45397.0
2019-12-16 11:25:00,38.46,38.47,38.4,38.44,81364.0,34.401,34.41,34.3474,34.3831,81364.0
2019-12-16 11:30:00,38.43,38.48,38.43,38.45,118357.0,34.3742,34.4189,34.3742,34.3921,118357.0
2019-12-16 11:35:00,38.45,38.46,38.4,38.42,75048.0,34.3921,34.401,34.3474,34.3653,75048.0
2019-12-16 11:40:00,38.42,38.45,38.4,38.41,72804.0,34.3653,34.3921,34.3474,34.3563,72804.0
2019-12-16 11:45:00,38.41,38.44,38.37,38.38,37804.0,34.3563,34.3831,34.3205,34.3295,37804.0
2019-12-16 11:50:00,38.37,38.38,38.21,38.22,124296.0,34.3205,34.3295,34.1774,34.1864,124296.0
2019-12-16 11:55:00,38.22,38.36,38.21,38.31,126644.0,34.1864,34.3116,34.1774,34.2669,126644.0
2019-12-16 12:00:00,38.31,38.31,38.26,38.28,50541.0,34.2669,34.2669,34.2221,34.24,50541.0
2019-12-16 12:05:00,38.29,38.31,38.27,38.28,50789.0,34.249,34.2669,34.2311,34.24,50789.0
2019-12-16 12:10:00,38.27,38.35,38.27,38.34,63702.0,34.2311,34.3026,34.2311,34.2937,63702.0
2019-12-16 12:15:00,38.35,38.37,38.32,38.37,41288.0,34.3026,34.3205,34.2758,34.3205,41288.0
2019-12-16 12:20:00,38.37,38.37,38.29,38.3,76534.0,34.3205,34.3205,34.249,34.2579,76534.0
2019-12-16 12:25:00,38.3,38.31,38.23,38.25,72285.0,34.2579,34.2669,34.1953,34.2132,72285.0
2019-12-16 12:30:00,38.25,38.25,38.17,38.18,88928.0,34.2132,34.2132,34.1416,34.1506,88928.0
2019-12-16 12:35:00,38.18,38.18,38.12,38.16,171970.0,34.1506,34.1506,34.0969,34.1327,171970.0
2019-12-16 12:40:00,38.17,38.24,38.16,38.19,80225.0,34.1416,34.2043,34.1327,34.1595,80225.0
2019-12-16 12:45:00,38.2,38.22,38.14,38.18,99436.0,34.1685,34.1864,34.1148,34.1506,99436.0
2019-12-16 12:50:00,38.19,38.32,38.19,38.29,56203.0,34.1595,34.2758,34.1595,34.249,56203.0
2019-12-16 12:55:00,38.28,38.32,38.26,38.32,88545.0,34.24,34.2758,34.2221,34.2758,88545.0
2019-12-16 13:00:00,38.31,38.34,38.26,38.28,66734.0,34.2669,34.2937,34.2221,34.24,66734.0
2019-12-16 13:05:00,38.28,38.32,38.28,38.3,43659.0,34.24,34.2758,34.24,34.2579,43659.0
2019-12-16 13:10:00,38.3,38.32,38.27,38.27,36642.0,34.2579,34.2758,34.2311,34.2311,36642.0
2019-12-16 13:15:00,38.26,38.3,38.24,38.29,65284.0,34.2221,34.2579,34.2043,34.249,65284.0
2019-12-16 13:20:00,38.3,38.32,38.25,38.31,42882.0,34.2579,34.2758,34.2132,34.2669,42882.0
2019-12-16 13:25:00,38.31,38.31,38.26,38.27,37534.0,34.2669,34.2669,34.2221,34.2311,37534.0
2019-12-16 13:30:00,38.27,38.29,38.24,38.24,48732.0,34.2311,34.249,34.2043,34.2043,48732.0
2019-12-16 13:35:00,38.23,38.26,38.22,38.23,61750.0,34.1953,34.2221,34.1864,34.1953,61750.0
2019-12-16 13:40:00,38.22,38.27,38.22,38.25,46958.0,34.1864,34.2311,34.1864,34.2132,46958.0
2019-12-16 13:45:00,38.24,38.26,38.23,38.25,48586.0,34.2043,34.2221,34.1953,34.2132,48586.0
2019-12-16 13:50:00,38.25,38.25,38.2,38.22,56361.0,34.2132,34.2132,34.1685,34.1864,56361.0
2019-12-16 13:55:00,38.23,38.24,38.17,38.18,59704.0,34.1953,34.2043,34.1416,34.1506,59704.0
2019-12-16 14:00:00,38.19,38.19,38.14,38.17,102157.0,34.1595,34.1595,34.1148,34.1416,102157.0
2019-12-16 14:05:00,38.17,38.18,38.15,38.16,114209.0,34.1416,34.1506,34.1238,34.1327,114209.0
2019-12-16 14:10:00,38.16,38.17,38.13,38.15,78337.0,34.1327,34.1416,34.1059,34.1238,78337.0
2019-12-16 14:15:00,38.14,38.15,38.12,38.14,63191.0,34.1148,34.1238,34.0969,34.1148,63191.0
2019-12-16 14:20:00,38.14,38.14,38.1,38.11,90729.0,34.1148,34.1148,34.079,34.088,90729.0
2019-12-16 14:25:00,38.11,38.14,38.06,38.12,85278.0,34.088,34.1148,34.0432,34.0969,85278.0
2019-12-16 14:30:00,38.11,38.15,38.07,38.15,89227.0,34.088,34.1238,34.0522,34.1238,89227.0
2019-12-16 14:35:00,38.15,38.23,38.15,38.23,66637.0,34.1238,34.1953,34.1238,34.1953,66637.0
2019-12-16 14:40:00,38.22,38.25,38.21,38.25,55317.0,34.1864,34.2132,34.1774,34.2132,55317.0
2019-12-16 14:45:00,38.24,38.25,38.21,38.21,43041.0,34.2043,34.2132,34.1774,34.1774,43041.0
2019-12-16 14:50:00,38.21,38.22,38.19,38.22,50301.0,34.1774,34.1864,34.1595,34.1864,50301.0
2019-12-16 14:55:00,38.22,38.25,38.19,38.2,43606.0,34.1864,34.2132,34.1595,34.1685,43606.0
2019-12-16 15:00:00,38.2,38.24,38.19,38.24,35858.0,34.1685,34.2043,34.1595,34.2043,35858.0
2019-12-16 15:05:00,38.23,38.25,38.22,38.23,76017.0,34.1953,34.2132,34.1864,34.1953,76017.0
2019-12-16 15:10:00,38.22,38.24,38.19,38.23,59641.0,34.1864,34.2043,34.1595,34.1953,59641.0
2019-12-16 15:15:00,38.24,38.27,38.22,38.25,58936.0,34.2043,34.2311,34.1864,34.2132,58936.0
2019-12-16 15:20:00,38.26,38.29,38.25,38.27,65367.0,34.2221,34.249,34.2132,34.2311,65367.0
2019-12-16 15:25:00,38.26,38.27,38.24,38.25,56011.0,34.2221,34.2311,34.2043,34.2132,56011.0
2019-12-16 15:30:00,38.25,38.28,38.22,38.27,66495.0,34.2132,34.24,34.1864,34.2311,66495.0
2019-12-16 15:35:00,38.27,38.34,38.26,38.31,117925.0,34.2311,34.2937,34.2221,34.2669,117925.0
2019-12-16 15:40:00,38.3,38.32,38.27,38.3,61909.0,34.2579,34.2758,34.2311,34.2579,61909.0
2019-12-16 15:45:00,38.29,38.3,38.24,38.25,78716.0,34.249,34.2579,34.2043,34.2132,78716.0
2019-12-16 15:50:00,38.25,38.25,38.2,38.21,207223.0,34.2132,34.2132,34.1685,34.1774,207223.0
2019-12-16 15:55:00,38.21,38.32,38.21,38.32,333696.0,34.1774,34.2758,34.1774,34.2758,333696.0
2019-12-17 09:30:00,38.32,38.48,38.31,38.35,294104.0,34.2758,34.4189,34.2669,34.3026,294104.0
2019-12-17 09:35:00,38.35,38.54,38.33,38.51,150096.0,34.3026,34.4726,34.2848,34.4458,150096.0
2019-12-17 09:40:00,38.49,38.58,38.48,38.54,102953.0,34.4279,34.5084,34.4189,34.4726,102953.0
2019-12-17 09:45:00,38.53,38.73,38.51,38.7,185776.0,34.4636,34.6425,34.4458,34.6157,185776.0
2019-12-17 09:50:00,38.71,38.77,38.65,38.7,161422.0,34.6246,34.6783,34.571,34.6157,161422.0
2019-12-17 09:55:00,38.7,38.7,38.54,38.62,134507.0,34.6157,34.6157,34.4726,34.5441,134507.0
2019-12-17 10:00:00,38.61,38.65,38.56,38.62,148308.0,34.5352,34.571,34.4905,34.5441,148308.0
2019-12-17 10:05:00,38.62,38.72,38.53,38.72,133032.0,34.5441,34.6336,34.4636,34.6336,133032.0
2019-12-17 10:10:00,38.72,38.74,38.61,38.71,149997.0,34.6336,34.6515,34.5352,34.6246,149997.0
2019-12-17 10:15:00,38.72,38.75,38.65,38.65,89426.0,34.6336,34.6604,34.571,34.571,89426.0
2019-12-17 10:20:00,38.66,38.69,38.54,38.6,71878.0,34.5799,34.6068,34.4726,34.5263,71878.0
2019-12-17 10:25:00,38.59,38.62,38.45,38.46,116419.0,34.5173,34.5441,34.3921,34.401,116419.0
2019-12-17 10:30:00,38.46,38.54,38.42,38.51,102783.0,34.401,34.4726,34.3653,34.4458,102783.0
2019-12-17 10:35:00,38.51,38.52,38.42,38.44,71649.0,34.4458,34.4547,34.3653,34.3831,71649.0
2019-12-17 10:40:00,38.43,38.48,38.4,38.41,59997.0,34.3742,34.4189,34.3474,34.3563,59997.0
2019-12-17 10:45:00,38.4,38.41,38.3,38.31,111730.0,34.3474,34.3563,34.2579,34.2669,111730.0
2019-12-17 10:50:00,38.31,38.33,38.28,38.3,79068.0,34.2669,34.2848,34.24,34.2579,79068.0
2019-12-17 10:55:00,38.3,38.32,38.21,38.23,120551.0,34.2579,34.2758,34.1774,34.1953,120551.0
2019-12-17 11:00:00,38.23,38.29,38.2,38.25,78954.0,34.1953,34.249,34.1685,34.2132,78954.0
2019-12-17 11:05:00,38.25,38.29,38.24,38.25,60741.0,34.2132,34.249,34.2043,34.2132,60741.0
2019-12-17 11:10:00,38.24,38.28,38.22,38.22,93199.0,34.2043,34.24,34.1864,34.1864,93199.0
2019-12-17 11:15:00,38.23,38.35,38.21,38.33,111038.0,34.1953,34.3026,34.1774,34.2848,111038.0
2019-12-17 11:20:00,38.32,38.34,38.31,38.33,68179.0,34.2758,34.2937,34.2669,34.2848,68179.0
2019-12-17 11:25:00,38.33,38.37,38.29,38.37,84907.0,34.2848,34.3205,34.249,34.3205,84907.0
2019-12-17 11:30:00,38.37,38.44,38.31,38.35,92562.0,34.3205,34.3831,34.2669,34.3026,92562.0
2019-12-17 11:35:00,38.36,38.39,38.35,38.38,66603.0,34.3116,34.3384,34.3026,34.3295,66603.0
2019-12-17 11:40:00,38.39,38.4,38.36,38.38,88788.0,34.3384,34.3474,34.3116,34.3295,88788.0
2019-12-17 11:45:00,38.37,38.46,38.37,38.44,109361.0,34.3205,34.401,34.3205,34.3831,109361.0
2019-12-17 11:50:00,38.43,38.45,38.41,38.43,53026.0,34.3742,34.3921,34.3563,34.3742,53026.0
2019-12-17 11:55:00,38.44,38.46,38.4,38.45,46050.0,34.3831,34.401,34.3474,34.3921,46050.0
2019-12-17 12:00:00,38.45,38.46,38.34,38.38,72793.0,34.3921,34.401,34.2937,34.3295,72793.0
2019-12-17 12:05:00,38.38,38.47,38.37,38.46,99700.0,34.3295,34.41,34.3205,34.401,99700.0
2019-12-17 12:10:00,38.47,38.49,38.44,38.48,82520.0,34.41,34.4279,34.3831,34.4189,82520.0
2019-12-17 12:15:00,38.48,38.5,38.46,38.47,39586.0,34.4189,34.4368,34.401,34.41,39586.0
2019-12-17 12:20:00,38.48,38.48,38.41,38.44,61014.0,34.4189,34.4189,34.3563,34.3831,61014.0
2019-12-17 12:25:00,38.44,38.47,38.41,38.47,70124.0,34.3831,34.41,34.3563,34.41,70124.0
2019-12-17 12:30:00,38.47,38.49,38.4,38.42,45141.0,34.41,34.4279,34.3474,34.3653,45141.0
2019-12-17 12:35:00,38.41,38.49,38.4,38.48,60488.0,34.3563,34.4279,34.3474,34.4189,60488.0
2019-12-17 12:40:00,38.49,38.5,38.44,38.45,59099.0,34.4279,34.4368,34.3831,34.3921,59099.0
2019-12-17 12:45:00,38.45,38.45,38.35,38.35,79798.0,34.3921,34.3921,34.3026,34.3026,79798.0
2019-12-17 12:50:00,38.35,38.38,38.3,38.38,216525.0,34.3026,34.3295,34.2579,34.3295,216525.0
2019-12-17 12:55:00,38.38,38.42,38.37,38.41,28943.0,34.3295,34.3653,34.3205,34.3563,28943.0
2019-12-17 13:00:00,38.42,38.44,38.39,38.42,73743.0,34.3653,34.3831,34.3384,34.3653,73743.0
2019-12-17 13:05:00,38.43,38.45,38.39,38.45,55406.0,34.3742,34.3921,34.3384,34.3921,55406.0
2019-12-17 13:10:00,38.45,38.46,38.42,38.45,85565.0,34.3921,34.401,34.3653,34.3921,85565.0
2019-12-17 13:15:00,38.44,38.45,38.39,38.4,46418.0,34.3831,34.3921,34.3384,34.3474,46418.0
2019-12-17 13:20:00,38.4,38.4,38.37,38.38,36831.0,34.3474,34.3474,34.3205,34.3295,36831.0
2019-12-17 13:25:00,38.38,38.41,38.36,38.39,80566.0,34.3295,34.3563,34.3116,34.3384,80566.0
2019-12-17 13:30:00,38.39,38.39,38.35,38.36,51514.0,34.3384,34.3384,34.3026,34.3116,51514.0
2019-12-17 13:35:00,38.35,38.38,38.33,38.34,97694.0,34.3026,34.3295,34.2848,34.2937,97694.0
2019-12-17 13:40:00,38.34,38.38,38.32,38.37,59508.0,34.2937,34.3295,34.2758,34.3205,59508.0
2019-12-17 13:45:00,38.36,38.37,38.33,38.37,44484.0,34.3116,34.3205,34.2848,34.3205,44484.0
2019-12-17 13:50:00,38.37,38.42,38.35,38.41,51915.0,34.3205,34.3653,34.3026,34.3563,51915.0
2019-12-17 13:55:00,38.41,38.44,38.39,38.41,64013.0,34.3563,34.3831,34.3384,34.3563,64013.0
2019-12-17 14:00:00,38.41,38.45,38.38,38.41,108769.0,34.3563,34.3921,34.3295,34.3563,108769.0
2019-12-17 14:05:00,38.41,38.45,38.37,38.41,40580.0,34.3563,34.3921,34.3205,34.3563,40580.0
2019-12-17 14:10:00,38.41,38.41,38.37,38.38,52593.0,34.3563,34.3563,34.3205,34.3295,52593.0
2019-12-17 14:15:00,38.38,38.4,38.33,38.35,49409.0,34.3295,34.3474,34.2848,34.3026,49409.0
2019-12-17 14:20:00,38.34,38.38,38.34,38.37,48868.0,34.2937,34.3295,34.2937,34.3205,48868.0
2019-12-17 14:25:00,38.38,38.41,38.37,38.37,66291.0,34.3295,34.3563,34.3205,34.3205,66291.0
2019-12-17 14:30:00,38.37,38.38,38.36,38.38,87350.0,34.3205,34.3295,34.3116,34.3295,87350.0
2019-12-17 14:35:00,38.38,38.42,38.34,38.34,68390.0,34.3295,34.3653,34.2937,34.2937,68390.0
2019-12-17 14:40:00,38.34,38.34,38.28,38.28,84847.0,34.2937,34.2937,34.24,34.24,84847.0
2019-12-17 14:45:00,38.28,38.29,38.25,38.27,127844.0,34.24,34.249,34.2132,34.2311,127844.0
2019-12-17 14:50:00,38.26,38.39,38.25,38.31,180512.0,34.2221,34.3384,34.2132,34.2669,180512.0
2019-12-17 14:55:00,38.31,38.31,38.22,38.23,91545.0,34.2669,34.2669,34.1864,34.1953,91545.0
2019-12-17 15:00:00,38.23,38.24,38.18,38.19,108914.0,34.1953,34.2043,34.1506,34.1595,108914.0
2019-12-17 15:05:00,38.19,38.19,38.14,38.17,102542.0,34.1595,34.1595,34.1148,34.1416,102542.0
2019-12-17 15:10:00,38.17,38.22,38.16,38.2,80079.0,34.1416,34.1864,34.1327,34.1685,80079.0
2019-12-17 15:15:00,38.2,38.21,38.15,38.18,59062.0,34.1685,34.1774,34.1238,34.1506,59062.0
2019-12-17 15:20:00,38.18,38.2,38.15,38.19,83244.0,34.1506,34.1685,34.1238,34.1595,83244.0
2019-12-17 15:25:00,38.19,38.23,38.18,38.21,111908.0,34.1595,34.1953,34.1506,34.1774,111908.0
2019-12-17 15:30:00,38.22,38.23,38.16,38.16,114870.0,34.1864,34.1953,34.1327,34.1327,114870.0
2019-12-17 15:35:00,38.16,38.22,38.16,38.2,150774.0,34.1327,34.1864,34.1327,34.1685,150774.0
2019-12-17 15:40:00,38.2,38.23,38.18,38.22,129701.0,34.1685,34.1953,34.1506,34.1864,129701.0
2019-12-17 15:45:00,38.22,38.25,38.2,38.22,112555.0,34.1864,34.2132,34.1685,34.1864,112555.0
2019-12-17 15:50:00,38.23,38.28,38.22,38.25,145254.0,34.1953,34.24,34.1864,34.2132,145254.0
2019-12-17 15:55:00,38.26,38.35,38.25,38.32,521709.0,34.2221,34.3026,34.2132,34.2758,521709.0
2019-12-18 09:30:00,38.33,38.48,38.31,38.4,192780.0,34.2848,34.4189,34.2669,34.3474,192780.0
2019-12-18 09:35:00,38.38,38.57,38.37,38.57,97531.0,34.3295,34.4994,34.3205,34.4994,97531.0
2019-12-18 09:40:00,38.57,38.68,38.48,38.64,135166.0,34.4994,34.5978,34.4189,34.562,135166.0
2019-12-18 09:45:00,38.64,38.72,38.64,38.66,146330.0,34.562,34.6336,34.562,34.5799,146330.0
2019-12-18 09:50:00,38.67,39.02,38.66,39.0,469654.0,34.5889,34.9019,34.5799,34.884,469654.0
2019-12-18 09:55:00,39.0,39.0,38.9,38.92,135032.0,34.884,34.884,34.7946,34.8125,135032.0
2019-12-18 10:00:00,38.92,38.96,38.76,38.79,197109.0,34.8125,34.8483,34.6694,34.6962,197109.0
2019-12-18 10:05:00,38.79,38.82,38.71,38.75,102818.0,34.6962,34.723,34.6246,34.6604,102818.0
2019-12-18 10:10:00,38.74,38.85,38.72,38.84,104571.0,34.6515,34.7499,34.6336,34.7409,104571.0
2019-12-18 10:15:00,38.84,38.9,38.81,38.81,95041.0,34.7409,34.7946,34.7141,34.7141,95041.0
2019-12-18 10:20:00,38.82,38.91,38.81,38.89,74685.0,34.723,34.8035,34.7141,34.7857,74685.0
2019-12-18 10:25:00,38.88,38.89,38.81,38.82,62060.0,34.7767,34.7857,34.7141,34.723,62060.0
2019-12-18 10:30:00,38.84,38.99,38.81,38.97,232551.0,34.7409,34.8751,34.7141,34.8572,232551.0
2019-12-18 10:35:00,38.98,39.01,38.94,38.98,187226.0,34.8662,34.893,34.8304,34.8662,187226.0
2019-12-18 10:40:00,38.98,39.03,38.94,38.95,94357.0,34.8662,34.9109,34.8304,34.8393,94357.0
2019-12-18 10:45:00,38.95,38.96,38.85,38.89,86824.0,34.8393,34.8483,34.7499,34.7857,86824.0
2019-12-18 10:50:00,38.9,38.92,38.77,38.79,134935.0,34.7946,34.8125,34.6783,34.6962,134935.0
2019-12-18 10:55:00,38.8,38.88,38.74,38.87,137029.0,34.7052,34.7767,34.6515,34.7678,137029.0
2019-12-18 11:00:00,38.88,38.95,38.87,38.93,73804.0,34.7767,34.8393,34.7678,34.8214,73804.0
2019-12-18 11:05:00,38.93,38.94,38.9,38.94,92926.0,34.8214,34.8304,34.7946,34.8304,92926.0
2019-12-18 11:10:00,38.94,38.97,38.9,38.91,70696.0,34.8304,34.8572,34.7946,34.8035,70696.0
2019-12-18 11:15:00,38.91,38.92,38.82,38.82,90381.0,34.8035,34.8125,34.723,34.723,90381.0
2019-12-18 11:20:00,38.83,38.92,38.8,38.88,40379.0,34.732,34.8125,34.7052,34.7767,40379.0
2019-12-18 11:25:00,38.89,38.9,38.86,38.88,41802.0,34.7857,34.7946,34.7588,34.7767,41802.0
2019-12-18 11:30:00,38.88,38.9,38.85,38.86,56822.0,34.7767,34.7946,34.7499,34.7588,56822.0
2019-12-18 11:35:00,38.85,38.92,38.83,38.83,38044.0,34.7499,34.8125,34.732,34.732,38044.0
2019-12-18 11:40:00,38.82,38.82,38.71,38.72,60740.0,34.723,34.723,34.6246,34.6336,60740.0
2019-12-18 11:45:00,38.73,38.75,38.68,38.71,65914.0,34.6425,34.6604,34.5978,34.6246,65914.0
2019-12-18 11:50:00,38.71,38.76,38.7,38.74,57832.0,34.6246,34.6694,34.6157,34.6515,57832.0
2019-12-18 11:55:00,38.74,38.76,38.72,38.76,76250.0,34.6515,34.6694,34.6336,34.6694,76250.0
2019-12-18 12:00:00,38.76,38.85,38.74,38.79,106340.0,34.6694,34.7499,34.6515,34.6962,106340.0
2019-12-18 12:05:00,38.79,38.84,38.76,38.76,57097.0,34.6962,34.7409,34.6694,34.6694,57097.0
2019-12-18 12:10:00,38.76,38.79,38.75,38.76,72523.0,34.6694,34.6962,34.6604,34.6694,72523.0
2019-12-18 12:15:00,38.77,38.83,38.76,38.82,39386.0,34.6783,34.732,34.6694,34.723,39386.0
2019-12-18 12:20:00,38.83,38.83,38.8,38.82,39168.0,34.732,34.732,34.7052,34.723,39168.0
2019-12-18 12:25:00,38.82,38.85,38.79,38.85,67834.0,34.723,34.7499,34.6962,34.7499,67834.0
2019-12-18 12:30:00,38.84,38.89,38.84,38.89,45493.0,34.7409,34.7857,34.7409,34.7857,45493.0
2019-12-18 12:35:00,38.88,38.9,38.85,38.86,54782.0,34.7767,34.7946,34.7499,34.7588,54782.0
2019-12-18 12:40:00,38.85,38.87,38.84,38.86,42069.0,34.7499,34.7678,34.7409,34.7588,42069.0
2019-12-18 12:45:00,38.87,38.87,38.81,38.82,38704.0,34.7678,34.7678,34.7141,34.723,38704.0
2019-12-18 12:50:00,38.83,38.83,38.78,38.81,56960.0,34.732,34.732,34.6873,34.7141,56960.0
2019-12-18 12:55:00,38.8,38.83,38.78,38.8,40410.0,34.7052,34.732,34.6873,34.7052,40410.0
2019-12-18 13:00:00,38.79,38.87,38.77,38.87,60726.0,34.6962,34.7678,34.6783,34.7678,60726.0
2019-12-18 13:05:00,38.87,38.88,38.83,38.84,48253.0,34.7678,34.7767,34.732,34.7409,48253.0
2019-12-18 13:10:00,38.84,38.87,38.82,38.82,46171.0,34.7409,34.7678,34.723,34.723,46171.0
2019-12-18 13:15:00,38.83,38.85,38.81,38.83,55777.0,34.732,34.7499,34.7141,34.732,55777.0
2019-12-18 13:20:00,38.82,38.85,38.81,38.85,73028.0,34.723,34.7499,34.7141,34.7499,73028.0
2019-12-18 13:25:00,38.84,38.92,38.84,38.89,78758.0,34.7409,34.8125,34.7409,34.7857,78758.0
2019-12-18 13:30:00,38.89,38.89,38.83,38.86,50772.0,34.7857,34.7857,34.732,34.7588,50772.0
2019-12-18 13:35:00,38.86,38.87,38.82,38.82,60122.0,34.7588,34.7678,34.723,34.723,60122.0
2019-12-18 13:40:00,38.82,38.84,38.75,38.83,72420.0,34.723,34.7409,34.6604,34.732,72420.0
2019-12-18 13:45:00,38.84,38.96,38.81,38.94,147276.0,34.7409,34.8483,34.7141,34.8304,147276.0
2019-12-18 13:50:00,38.93,38.94,38.87,38.87,67074.0,34.8214,34.8304,34.7678,34.7678,67074.0
2019-12-18 13:55:00,38.88,38.88,38.8,38.83,51614.0,34.7767,34.7767,34.7052,34.732,51614.0
2019-12-18 14:00:00,38.82,38.83,38.77,38.78,57772.0,34.723,34.732,34.6783,34.6873,57772.0
2019-12-18 14:05:00,38.79,38.81,38.73,38.73,76389.0,34.6962,34.7141,34.6425,34.6425,76389.0
2019-12-18 14:10:00,38.73,38.78,38.72,38.77,49590.0,34.6425,34.6873,34.6336,34.6783,49590.0
2019-12-18 14:15:00,38.77,38.82,38.76,38.77,55170.0,34.6783,34.723,34.6694,34.6783,55170.0
2019-12-18 14:20:00,38.77,38.81,38.75,38.78,50444.0,34.6783,34.7141,34.6604,34.6873,50444.0
2019-12-18 14:25:00,38.78,38.79,38.73,38.75,47157.0,34.6873,34.6962,34.6425,34.6604,47157.0
2019-12-18 14:30:00,38.74,38.76,38.72,38.75,45551.0,34.6515,34.6694,34.6336,34.6604,45551.0
2019-12-18 14:35:00,38.74,38.78,38.73,38.77,30925.0,34.6515,34.6873,34.6425,34.6783,30925.0
2019-12-18 14:40:00,38.77,38.78,38.73,38.75,53713.0,34.6783,34.6873,34.6425,34.6604,53713.0
2019-12-18 14:45:00,38.74,38.75,38.71,38.74,67711.0,34.6515,34.6604,34.6246,34.6515,67711.0
2019-12-18 14:50:00,38.74,38.77,38.73,38.75,25312.0,34.6515,34.6783,34.6425,34.6604,25312.0
2019-12-18 14:55:00,38.75,38.78,38.72,38.74,45826.0,34.6604,34.6873,34.6336,34.6515,45826.0
2019-12-18 15:00:00,38.73,38.74,38.67,38.68,71792.0,34.6425,34.6515,34.5889,34.5978,71792.0
2019-12-18 15:05:00,38.68,38.7,38.67,38.69,80289.0,34.5978,34.6157,34.5889,34.6068,80289.0
2019-12-18 15:10:00,38.69,38.73,38.67,38.71,56826.0,34.6068,34.6425,34.5889,34.6246,56826.0
2019-12-18 15:15:00,38.7,38.74,38.69,38.71,41434.0,34.6157,34.6515,34.6068,34.6246,41434.0
2019-12-18 15:20:00,38.7,38.73,38.69,38.73,60157.0,34.6157,34.6425,34.6068,34.6425,60157.0
2019-12-18 15:25:00,38.72,38.74,38.69,38.72,47788.0,34.6336,34.6515,34.6068,34.6336,47788.0
2019-12-18 15:30:00,38.73,38.74,38.67,38.68,66277.0,34.6425,34.6515,34.5889,34.5978,66277.0
2019-12-18 15:35:00,38.68,38.71,38.67,38.71,69251.0,34.5978,34.6246,34.5889,34.6246,69251.0
2019-12-18 15:40:00,38.71,38.72,38.68,38.7,89171.0,34.6246,34.6336,34.5978,34.6157,89171.0
2019-12-18 15:45:00,38.71,38.71,38.68,38.69,82303.0,34.6246,34.6246,34.5978,34.6068,82303.0
2019-12-18 15:50:00,38.69,38.71,38.67,38.67,128176.0,34.6068,34.6246,34.5889,34.5889,128176.0
2019-12-18 15:55:00,38.68,38.68,38.63,38.67,270249.0,34.5978,34.5978,34.5531,34.5889,270249.0
2019-12-19 09:30:00,38.52,38.73,38.46,38.51,365170.0,34.4547,34.6425,34.401,34.4458,365170.0
2019-12-19 09:35:00,38.52,38.68,38.51,38.64,88130.0,34.4547,34.5978,34.4458,34.562,88130.0
2019-12-19 09:40:00,38.64,38.9,38.62,38.84,141677.0,34.562,34.7946,34.5441,34.7409,141677.0
2019-12-19 09:45:00,38.84,38.95,38.76,38.93,129378.0,34.7409,34.8393,34.6694,34.8214,129378.0
2019-12-19 09:50:00,38.93,38.96,38.82,38.84,101176.0,34.8214,34.8483,34.723,34.7409,101176.0
2019-12-19 09:55:00,38.84,38.85,38.74,38.81,70319.0,34.7409,34.7499,34.6515,34.7141,70319.0
2019-12-19 10:00:00,38.8,38.81,38.65,38.69,94524.0,34.7052,34.7141,34.571,34.6068,94524.0
2019-12-19 10:05:00,38.68,38.75,38.65,38.75,53875.0,34.5978,34.6604,34.571,34.6604,53875.0
2019-12-19 10:10:00,38.76,38.83,38.75,38.78,97101.0,34.6694,34.732,34.6604,34.6873,97101.0
2019-12-19 10:15:00,38.79,38.82,38.72,38.74,53753.0,34.6962,34.723,34.6336,34.6515,53753.0
2019-12-19 10:20:00,38.74,38.74,38.63,38.68,68370.0,34.6515,34.6515,34.5531,34.5978,68370.0
2019-12-19 10:25:00,38.68,38.73,38.65,38.73,61631.0,34.5978,34.6425,34.571,34.6425,61631.0
2019-12-19 10:30:00,38.72,38.74,38.66,38.73,39670.0,34.6336,34.6515,34.5799,34.6425,39670.0
2019-12-19 10:35:00,38.73,38.75,38.67,38.69,32622.0,34.6425,34.6604,34.5889,34.6068,32622.0
2019-12-19 10:40:00,38.7,38.72,38.57,38.62,72984.0,34.6157,34.6336,34.4994,34.5441,72984.0
2019-12-19 10:45:00,38.62,38.72,38.61,38.7,67033.0,34.5441,34.6336,34.5352,34.6157,67033.0
2019-12-19 10:50:00,38.71,38.75,38.71,38.73,49061.0,34.6246,34.6604,34.6246,34.6425,49061.0
2019-12-19 10:55:00,38.74,38.74,38.65,38.69,62672.0,34.6515,34.6515,34.571,34.6068,62672.0
2019-12-19 11:00:00,38.69,38.72,38.64,38.72,51789.0,34.6068,34.6336,34.562,34.6336,51789.0
2019-12-19 11:05:00,38.72,38.77,38.63,38.66,78917.0,34.6336,34.6783,34.5531,34.5799,78917.0
2019-12-19 11:10:00,38.66,38.67,38.61,38.64,67886.0,34.5799,34.5889,34.5352,34.562,67886.0
2019-12-19 11:15:00,38.65,38.7,38.6,38.66,67588.0,34.571,34.6157,34.5263,34.5799,67588.0
2019-12-19 11:20:00,38.66,38.72,38.65,38.7,55835.0,34.5799,34.6336,34.571,34.6157,55835.0
2019-12-19 11:25:00,38.7,38.71,38.64,38.66,60452.0,34.6157,34.6246,34.562,34.5799,60452.0
2019-12-19 11:30:00,38.66,38.67,38.63,38.63,59749.0,34.5799,34.5889,34.5531,34.5531,59749.0
2019-12-19 11:35:00,38.64,38.64,38.58,38.6,65334.0,34.562,34.562,34.5084,34.5263,65334.0
2019-12-19 11:40:00,38.61,38.61,38.54,38.56,102556.0,34.5352,34.5352,34.4726,34.4905,102556.0
2019-12-19 11:45:00,38.56,38.59,38.52,38.52,54822.0,34.4905,34.5173,34.4547,34.4547,54822.0
2019-12-19 11:50:00,38.52,38.56,38.49,38.55,147008.0,34.4547,34.4905,34.4279,34.4815,147008.0
2019-12-19 11:55:00,38.54,38.58,38.52,38.55,58013.0,34.4726,34.5084,34.4547,34.4815,58013.0
2019-12-19 12:00:00,38.55,38.56,38.5,38.52,65642.0,34.4815,34.4905,34.4368,34.4547,65642.0
2019-12-19 12:05:00,38.53,38.55,38.49,38.51,93995.0,34.4636,34.4815,34.4279,34.4458,93995.0
2019-12-19 12:10:00,38.51,38.59,38.51,38.56,54114.0,34.4458,34.5173,34.4458,34.4905,54114.0
2019-12-19 12:15:00,38.57,38.57,38.52,38.53,52364.0,34.4994,34.4994,34.4547,34.4636,52364.0
2019-12-19 12:20:00,38.52,38.56,38.51,38.52,59819.0,34.4547,34.4905,34.4458,34.4547,59819.0
2019-12-19 12:25:00,38.52,38.56,38.5,38.54,71083.0,34.4547,34.4905,34.4368,34.4726,71083.0
2019-12-19 12:30:00,38.55,38.55,38.49,38.51,50674.0,34.4815,34.4815,34.4279,34.4458,50674.0
2019-12-19 12:35:00,38.5,38.62,38.5,38.61,67348.0,34.4368,34.5441,34.4368,34.5352,67348.0
2019-12-19 12:40:00,38.6,38.65,38.57,38.62,63212.0,34.5263,34.571,34.4994,34.5441,63212.0
2019-12-19 12:45:00,38.62,38.63,38.55,38.58,28160.0,34.5441,34.5531,34.4815,34.5084,28160.0
2019-12-19 12:50:00,38.57,38.62,38.54,38.61,40853.0,34.4994,34.5441,34.4726,34.5352,40853.0
2019-12-19 12:55:00,38.62,38.64,38.6,38.6,46964.0,34.5441,34.562,34.5263,34.5263,46964.0
2019-12-19 13:00:00,38.61,38.65,38.6,38.65,28553.0,34.5352,34.571,34.5263,34.571,28553.0
2019-12-19 13:05:00,38.64,38.67,38.62,38.62,28541.0,34.562,34.5889,34.5441,34.5441,28541.0
2019-12-19 13:10:00,38.63,38.66,38.63,38.65,27734.0,34.5531,34.5799,34.5531,34.571,27734.0
2019-12-19 13:15:00,38.65,38.65,38.61,38.61,33659.0,34.571,34.571,34.5352,34.5352,33659.0
2019-12-19 13:20:00,38.6,38.61,38.57,38.58,27627.0,34.5263,34.5352,34.4994,34.5084,27627.0
2019-12-19 13:25:00,38.57,38.57,38.53,38.54,53156.0,34.4994,34.4994,34.4636,34.4726,53156.0
2019-12-19 13:30:00,38.56,38.56,38.52,38.55,50770.0,34.4905,34.4905,34.4547,34.4815,50770.0
2019-12-19 13:35:00,38.55,38.55,38.52,38.53,39227.0,34.4815,34.4815,34.4547,34.4636,39227.0
2019-12-19 13:40:00,38.54,38.57,38.53,38.55,47233.0,34.4726,34.4994,34.4636,34.4815,47233.0
2019-12-19 13:45:00,38.55,38.55,38.52,38.53,36568.0,34.4815,34.4815,34.4547,34.4636,36568.0
2019-12-19 13:50:00,38.52,38.53,38.49,38.5,84949.0,34.4547,34.4636,34.4279,34.4368,84949.0
2019-12-19 13:55:00,38.49,38.51,38.47,38.48,52546.0,34.4279,34.4458,34.41,34.4189,52546.0
2019-12-19 14:00:00,38.48,38.52,38.47,38.5,63739.0,34.4189,34.4547,34.41,34.4368,63739.0
2019-12-19 14:05:00,38.51,38.55,38.5,38.54,48983.0,34.4458,34.4815,34.4368,34.4726,48983.0
2019-12-19 14:10:00,38.54,38.56,38.51,38.56,62585.0,34.4726,34.4905,34.4458,34.4905,62585.0
2019-12-19 14:15:00,38.55,38.56,38.51,38.53,46952.0,34.4815,34.4905,34.4458,34.4636,46952.0
2019-12-19 14:20:00,38.53,38.54,38.47,38.48,47017.0,34.4636,34.4726,34.41,34.4189,47017.0
2019-12-19 14:25:00,38.48,38.54,38.48,38.5,88564.0,34.4189,34.4726,34.4189,34.4368,88564.0
2019-12-19 14:30:00,38.5,38.54,38.49,38.53,70864.0,34.4368,34.4726,34.4279,34.4636,70864.0
2019-12-19 14:35:00,38.53,38.54,38.5,38.54,50175.0,34.4636,34.4726,34.4368,34.4726,50175.0
2019-12-19 14:40:00,38.53,38.54,38.52,38.53,46431.0,34.4636,34.4726,34.4547,34.4636,46431.0
2019-12-19 14:45:00,38.53,38.6,38.53,38.57,68883.0,34.4636,34.5263,34.4636,34.4994,68883.0
2019-12-19 14:50:00,38.56,38.56,38.53,38.56,100116.0,34.4905,34.4905,34.4636,34.4905,100116.0
2019-12-19 14:55:00,38.56,38.6,38.56,38.58,50648.0,34.4905,34.5263,34.4905,34.5084,50648.0
2019-12-19 15:00:00,38.58,38.58,38.53,38.56,93902.0,34.5084,34.5084,34.4636,34.4905,93902.0
2019-12-19 15:05:00,38.56,38.6,38.55,38.55,49229.0,34.4905,34.5263,34.4815,34.4815,49229.0
2019-12-19 15:10:00,38.55,38.58,38.54,38.56,56605.0,34.4815,34.5084,34.4726,34.4905,56605.0
2019-12-19 15:15:00,38.56,38.6,38.55,38.59,64157.0,34.4905,34.5263,34.4815,34.5173,64157.0
2019-12-19 15:20:00,38.59,38.62,38.58,38.62,58603.0,34.5173,34.5441,34.5084,34.5441,58603.0
2019-12-19 15:25:00,38.62,38.64,38.61,38.63,66307.0,34.5441,34.562,34.5352,34.5531,66307.0
2019-12-19 15:30:00,38.62,38.63,38.57,38.59,68699.0,34.5441,34.5531,34.4994,34.5173,68699.0
2019-12-19 15:35:00,38.59,38.62,38.59,38.6,92880.0,34.5173,34.5441,34.5173,34.5263,92880.0
2019-12-19 15:40:00,38.61,38.65,38.59,38.61,84153.0,34.5352,34.571,34.5173,34.5352,84153.0
2019-12-19 15:45:00,38.62,38.65,38.61,38.64,72142.0,34.5441,34.571,34.5352,34.562,72142.0
2019-12-19 15:50:00,38.63,38.64,38.56,38.58,137802.0,34.5531,34.562,34.4905,34.5084,137802.0
2019-12-19 15:55:00,38.59,38.71,38.58,38.7,379979.0,34.5173,34.6246,34.5084,34.6157,379979.0
2019-12-20 09:30:00,38.87,38.88,38.65,38.65,1388877.0,34.7678,34.7767,34.571,34.571,1388877.0
2019-12-20 09:35:00,38.64,38.81,38.53,38.79,106506.0,34.562,34.7141,34.4636,34.6962,106506.0
2019-12-20 09:40:00,38.8,39.0,38.79,38.98,151945.0,34.7052,34.884,34.6962,34.8662,151945.0
2019-12-20 09:45:00,38.98,39.03,38.9,38.98,196605.0,34.8662,34.9109,34.7946,34.8662,196605.0
2019-12-20 09:50:00,38.98,39.01,38.86,38.88,119655.0,34.8662,34.893,34.7588,34.7767,119655.0
2019-12-20 09:55:00,38.88,38.91,38.79,38.8,119336.0,34.7767,34.8035,34.6962,34.7052,119336.0
2019-12-20 10:00:00,38.8,38.92,38.79,38.91,88388.0,34.7052,34.8125,34.6962,34.8035,88388.0
2019-12-20 10:05:00,38.9,38.99,38.9,38.96,70631.0,34.7946,34.8751,34.7946,34.8483,70631.0
2019-12-20 10:10:00,38.96,38.97,38.83,38.84,72870.0,34.8483,34.8572,34.732,34.7409,72870.0
2019-12-20 10:15:00,38.84,38.86,38.81,38.86,49896.0,34.7409,34.7588,34.7141,34.7588,49896.0
2019-12-20 10:20:00,38.86,38.94,38.84,38.93,42436.0,34.7588,34.8304,34.7409,34.8214,42436.0
2019-12-20 10:25:00,38.93,38.97,38.89,38.97,59359.0,34.8214,34.8572,34.7857,34.8572,59359.0
2019-12-20 10:30:00,38.97,38.97,38.9,38.96,89649.0,34.8572,34.8572,34.7946,34.8483,89649.0
2019-12-20 10:35:00,38.96,39.07,38.95,39.03,181214.0,34.8483,34.9467,34.8393,34.9109,181214.0
2019-12-20 10:40:00,39.04,39.08,39.03,39.07,67055.0,34.9198,34.9556,34.9109,34.9467,67055.0
2019-12-20 10:45:00,39.08,39.1,39.04,39.08,98922.0,34.9556,34.9735,34.9198,34.9556,98922.0
2019-12-20 10:50:00,39.09,39.15,39.07,39.12,182227.0,34.9645,35.0182,34.9467,34.9914,182227.0
2019-12-20 10:55:00,39.13,39.13,39.05,39.07,77934.0,35.0003,35.0003,34.9288,34.9467,77934.0
2019-12-20 11:00:00,39.07,39.12,39.06,39.12,77051.0,34.9467,34.9914,34.9377,34.9914,77051.0
2019-12-20 11:05:00,39.11,39.13,39.07,39.08,71961.0,34.9824,35.0003,34.9467,34.9556,71961.0
2019-12-20 11:10:00,39.08,39.13,39.03,39.13,49522.0,34.9556,35.0003,34.9109,35.0003,49522.0
2019-12-20 11:15:00,39.12,39.14,39.07,39.13,75878.0,34.9914,35.0093,34.9467,35.0003,75878.0
2019-12-20 11:20:00,39.13,39.2,39.1,39.18,108144.0,35.0003,35.0629,34.9735,35.045,108144.0
2019-12-20 11:25:00,39.19,39.23,39.17,39.21,145533.0,35.054,35.0898,35.0361,35.0719,145533.0
2019-12-20 11:30:00,39.2,39.23,39.15,39.15,69595.0,35.0629,35.0898,35.0182,35.0182,69595.0
2019-12-20 11:35:00,39.15,39.18,39.13,39.15,57890.0,35.0182,35.045,35.0003,35.0182,57890.0
2019-12-20 11:40:00,39.14,39.19,39.13,39.15,77826.0,35.0093,35.054,35.0003,35.0182,77826.0
2019-12-20 11:45:00,39.15,39.18,39.13,39.15,51233.0,35.0182,35.045,35.0003,35.0182,51233.0
2019-12-20 11:50:00,39.15,39.18,39.12,39.14,53176.0,35.0182,35.045,34.9914,35.0093,53176.0
2019-12-20 11:55:00,39.14,39.17,39.11,39.12,178616.0,35.0093,35.0361,34.9824,34.9914,178616.0
2019-12-20 12:00:00,39.12,39.12,39.07,39.09,90214.0,34.9914,34.9914,34.9467,34.9645,90214.0
2019-12-20 12:05:00,39.09,39.11,39.06,39.09,119230.0,34.9645,34.9824,34.9377,34.9645,119230.0
2019-12-20 12:10:00,39.09,39.11,39.06,39.08,61355.0,34.9645,34.9824,34.9377,34.9556,61355.0
2019-12-20 12:15:00,39.09,39.09,39.05,39.08,78071.0,34.9645,34.9645,34.9288,34.9556,78071.0
2019-12-20 12:20:00,39.08,39.08,39.03,39.04,45663.0,34.9556,34.9556,34.9109,34.9198,45663.0
2019-12-20 12:25:00,39.03,39.08,39.02,39.07,42183.0,34.9109,34.9556,34.9019,34.9467,42183.0
2019-12-20 12:30:00,39.07,39.09,39.05,39.08,77308.0,34.9467,34.9645,34.9288,34.9556,77308.0
2019-12-20 12:35:00,39.08,39.11,39.07,39.09,97061.0,34.9556,34.9824,34.9467,34.9645,97061.0
2019-12-20 12:40:00,39.09,39.11,39.07,39.09,62396.0,34.9645,34.9824,34.9467,34.9645,62396.0
2019-12-20 12:45:00,39.1,39.11,39.07,39.09,54115.0,34.9735,34.9824,34.9467,34.9645,54115.0
2019-12-20 12:50:00,39.1,39.11,39.06,39.07,62069.0,34.9735,34.9824,34.9377,34.9467,62069.0
2019-12-20 12:55:00,39.07,39.1,39.07,39.1,47103.0,34.9467,34.9735,34.9467,34.9735,47103.0
2019-12-20 13:00:00,39.09,39.1,39.03,39.04,69666.0,34.9645,34.9735,34.9109,34.9198,69666.0
2019-12-20 13:05:00,39.04,39.07,39.01,39.07,56044.0,34.9198,34.9467,34.893,34.9467,56044.0
2019-12-20 13:10:00,39.06,39.07,39.01,39.02,38991.0,34.9377,34.9467,34.893,34.9019,38991.0
2019-12-20 13:15:00,39.02,39.04,39.01,39.02,31120.0,34.9019,34.9198,34.893,34.9019,31120.0
2019-12-20 13:20:00,39.03,39.04,39.01,39.02,40272.0,34.9109,34.9198,34.893,34.9019,40272.0
2019-12-20 13:25:00,39.03,39.06,39.02,39.04,31870.0,34.9109,34.9377,34.9019,34.9198,31870.0
2019-12-20 13:30:00,39.04,39.04,38.98,39.03,103596.0,34.9198,34.9198,34.8662,34.9109,103596.0
2019-12-20 13:35:00,39.02,39.03,39.01,39.01,47870.0,34.9019,34.9109,34.893,34.893,47870.0
2019-12-20 13:40:00,39.02,39.02,38.96,38.97,42569.0,34.9019,34.9019,34.8483,34.8572,42569.0
2019-12-20 13:45:00,38.97,38.97,38.92,38.95,60819.0,34.8572,34.8572,34.8125,34.8393,60819.0
2019-12-20 13:50:00,38.95,38.96,38.88,38.89,49613.0,34.8393,34.8483,34.7767,34.7857,49613.0
2019-12-20 13:55:00,38.88,38.89,38.84,38.88,94304.0,34.7767,34.7857,34.7409,34.7767,94304.0
2019-12-20 14:00:00,38.89,38.89,38.79,38.8,79956.0,34.7857,34.7857,34.6962,34.7052,79956.0
2019-12-20 14:05:00,38.8,38.83,38.79,38.83,79344.0,34.7052,34.732,34.6962,34.732,79344.0
2019-12-20 14:10:00,38.83,38.85,38.81,38.84,60459.0,34.732,34.7499,34.7141,34.7409,60459.0
2019-12-20 14:15:00,38.84,38.9,38.83,38.89,25492.0,34.7409,34.7946,34.732,34.7857,25492.0
2019-12-20 14:20:00,38.89,38.9,38.84,38.85,61477.0,34.7857,34.7946,34.7409,34.7499,61477.0
2019-12-20 14:25:00,38.85,38.88,38.81,38.82,68479.0,34.7499,34.7767,34.7141,34.723,68479.0
2019-12-20 14:30:00,38.82,38.86,38.81,38.82,48189.0,34.723,34.7588,34.7141,34.723,48189.0
2019-12-20 14:35:00,38.82,38.83,38.8,38.83,37804.0,34.723,34.732,34.7052,34.732,37804.0
2019-12-20 14:40:00,38.83,38.88,38.8,38.88,53905.0,34.732,34.7767,34.7052,34.7767,53905.0
2019-12-20 14:45:00,38.87,38.92,38.86,38.87,57883.0,34.7678,34.8125,34.7588,34.7678,57883.0
2019-12-20 14:50:00,38.88,38.91,38.84,38.84,64242.0,34.7767,34.8035,34.7409,34.7409,64242.0
2019-12-20 14:55:00,38.84,38.87,38.83,38.86,44570.0,34.7409,34.7678,34.732,34.7588,44570.0
2019-12-20 15:00:00,38.86,38.87,38.83,38.83,53496.0,34.7588,34.7678,34.732,34.732,53496.0
2019-12-20 15:05:00,38.84,38.84,38.8,38.83,91542.0,34.7409,34.7409,34.7052,34.732,91542.0
2019-12-20 15:10:00,38.83,38.83,38.77,38.8,102200.0,34.732,34.732,34.6783,34.7052,102200.0
2019-12-20 15:15:00,38.8,38.87,38.79,38.85,65206.0,34.7052,34.7678,34.6962,34.7499,65206.0
2019-12-20 15:20:00,38.85,38.87,38.83,38.87,99425.0,34.7499,34.7678,34.732,34.7678,99425.0
2019-12-20 15:25:00,38.87,38.9,38.86,38.89,79716.0,34.7678,34.7946,34.7588,34.7857,79716.0
2019-12-20 15:30:00,38.89,38.91,38.8,38.85,229712.0,34.7857,34.8035,34.7052,34.7499,229712.0
2019-12-20 15:35:00,38.86,38.9,38.84,38.86,72015.0,34.7588,34.7946,34.7409,34.7588,72015.0
2019-12-20 15:40:00,38.86,38.9,38.85,38.87,111579.0,34.7588,34.7946,34.7499,34.7678,111579.0
2019-12-20 15:45:00,38.87,38.89,38.85,38.87,148846.0,34.7678,34.7857,34.7499,34.7678,148846.0
2019-12-20 15:50:00,38.87,38.91,38.85,38.9,171482.0,34.7678,34.8035,34.7499,34.7946,171482.0
2019-12-20 15:55:00,38.9,39.09,38.89,39.01,995013.0,34.7946,34.9645,34.7857,34.893,995013.0
2019-12-23 09:30:00,39.01,39.54,39.01,39.34,567022.0,34.893,35.3671,34.893,35.1882,567022.0
2019-12-23 09:35:00,39.36,39.5,39.35,39.47,97870.0,35.2061,35.3313,35.1971,35.3044,97870.0
2019-12-23 09:40:00,39.47,39.53,39.42,39.45,140126.0,35.3044,35.3581,35.2597,35.2866,140126.0
2019-12-23 09:45:00,39.44,39.49,39.38,39.38,91279.0,35.2776,35.3223,35.2239,35.2239,91279.0
2019-12-23 09:50:00,39.39,39.39,39.22,39.28,108349.0,35.2329,35.2329,35.0808,35.1345,108349.0
2019-12-23 09:55:00,39.28,39.4,39.25,39.39,82644.0,35.1345,35.2418,35.1077,35.2329,82644.0
2019-12-23 10:00:00,39.39,39.42,39.33,39.35,93623.0,35.2329,35.2597,35.1792,35.1971,93623.0
2019-12-23 10:05:00,39.36,39.4,39.32,39.34,254941.0,35.2061,35.2418,35.1703,35.1882,254941.0
2019-12-23 10:10:00,39.34,39.38,39.31,39.32,88300.0,35.1882,35.2239,35.1613,35.1703,88300.0
2019-12-23 10:15:00,39.32,39.33,39.26,39.31,56767.0,35.1703,35.1792,35.1166,35.1613,56767.0
2019-12-23 10:20:00,39.31,39.32,39.21,39.28,79440.0,35.1613,35.1703,35.0719,35.1345,79440.0
2019-12-23 10:25:00,39.29,39.29,39.22,39.23,54831.0,35.1434,35.1434,35.0808,35.0898,54831.0
2019-12-23 10:30:00,39.24,39.24,39.12,39.14,89832.0,35.0987,35.0987,34.9914,35.0093,89832.0
2019-12-23 10:35:00,39.15,39.27,39.13,39.23,99162.0,35.0182,35.1255,35.0003,35.0898,99162.0
2019-12-23 10:40:00,39.23,39.33,39.22,39.27,77403.0,35.0898,35.1792,35.0808,35.1255,77403.0
2019-12-23 10:45:00,39.27,39.32,39.23,39.31,89369.0,35.1255,35.1703,35.0898,35.1613,89369.0
2019-12-23 10:50:00,39.3,39.31,39.18,39.18,87207.0,35.1524,35.1613,35.045,35.045,87207.0
2019-12-23 10:55:00,39.18,39.21,39.09,39.13,144330.0,35.045,35.0719,34.9645,35.0003,144330.0
2019-12-23 11:00:00,39.13,39.14,39.01,39.02,101059.0,35.0003,35.0093,34.893,34.9019,101059.0
2019-12-23 11:05:00,39.02,39.13,38.99,39.08,175880.0,34.9019,35.0003,34.8751,34.9556,175880.0
2019-12-23 11:10:00,39.08,39.15,39.04,39.15,54759.0,34.9556,35.0182,34.9198,35.0182,54759.0
2019-12-23 11:15:00,39.15,39.2,39.13,39.16,58208.0,35.0182,35.0629,35.0003,35.0272,58208.0
2019-12-23 11:20:00,39.16,39.18,39.12,39.15,72747.0,35.0272,35.045,34.9914,35.0182,72747.0
2019-12-23 11:25:00,39.14,39.2,39.13,39.18,85710.0,35.0093,35.0629,35.0003,35.045,85710.0
2019-12-23 11:30:00,39.18,39.23,39.16,39.18,77655.0,35.045,35.0898,35.0272,35.045,77655.0
2019-12-23 11:35:00,39.17,39.22,39.17,39.18,62891.0,35.0361,35.0808,35.0361,35.045,62891.0
2019-12-23 11:40:00,39.19,39.26,39.19,39.21,73170.0,35.054,35.1166,35.054,35.0719,73170.0
2019-12-23 11:45:00,39.21,39.31,39.21,39.31,107818.0,35.0719,35.1613,35.0719,35.1613,107818.0
2019-12-23 11:50:00,39.3,39.36,39.29,39.34,178167.0,35.1524,35.2061,35.1434,35.1882,178167.0
2019-12-23 11:55:00,39.34,39.4,39.33,39.4,123556.0,35.1882,35.2418,35.1792,35.2418,123556.0
2019-12-23 12:00:00,39.4,39.41,39.31,39.32,86621.0,35.2418,35.2508,35.1613,35.1703,86621.0
2019-12-23 12:05:00,39.32,39.35,39.3,39.32,92902.0,35.1703,35.1971,35.1524,35.1703,92902.0
2019-12-23 12:10:00,39.33,39.33,39.27,39.29,57125.0,35.1792,35.1792,35.1255,35.1434,57125.0
2019-12-23 12:15:00,39.3,39.3,39.27,39.27,64405.0,35.1524,35.1524,35.1255,35.1255,64405.0
2019-12-23 12:20:00,39.28,39.29,39.24,39.29,72195.0,35.1345,35.1434,35.0987,35.1434,72195.0
2019-12-23 12:25:00,39.29,39.38,39.28,39.34,154972.0,35.1434,35.2239,35.1345,35.1882,154972.0
2019-12-23 12:30:00,39.35,39.37,39.32,39.33,105993.0,35.1971,35.215,35.1703,35.1792,105993.0
2019-12-23 12:35:00,39.34,39.37,39.33,39.34,81002.0,35.1882,35.215,35.1792,35.1882,81002.0
2019-12-23 12:40:00,39.34,39.37,39.33,39.33,79803.0,35.1882,35.215,35.1792,35.1792,79803.0
2019-12-23 12:45:00,39.33,39.38,39.33,39.37,56162.0,35.1792,35.2239,35.1792,35.215,56162.0
2019-12-23 12:50:00,39.37,39.38,39.34,39.36,79490.0,35.215,35.2239,35.1882,35.2061,79490.0
2019-12-23 12:55:00,39.36,39.39,39.35,39.37,115038.0,35.2061,35.2329,35.1971,35.215,115038.0
2019-12-23 13:00:00,39.38,39.41,39.37,39.41,103679.0,35.2239,35.2508,35.215,35.2508,103679.0
2019-12-23 13:05:00,39.41,39.45,39.39,39.44,61009.0,35.2508,35.2866,35.2329,35.2776,61009.0
2019-12-23 13:10:00,39.45,39.47,39.41,39.45,158813.0,35.2866,35.3044,35.2508,35.2866,158813.0
2019-12-23 13:15:00,39.45,39.45,39.42,39.43,120720.0,35.2866,35.2866,35.2597,35.2687,120720.0
2019-12-23 13:20:00,39.43,39.53,39.43,39.5,128217.0,35.2687,35.3581,35.2687,35.3313,128217.0
2019-12-23 13:25:00,39.5,39.5,39.47,39.48,81229.0,35.3313,35.3313,35.3044,35.3134,81229.0
2019-12-23 13:30:00,39.48,39.51,39.45,39.48,101352.0,35.3134,35.3402,35.2866,35.3134,101352.0
2019-12-23 13:35:00,39.48,39.59,39.47,39.48,284222.0,35.3134,35.4118,35.3044,35.3134,284222.0
2019-12-23 13:40:00,39.48,39.53,39.43,39.44,93522.0,35.3134,35.3581,35.2687,35.2776,93522.0
2019-12-23 13:45:00,39.45,39.49,39.43,39.48,65314.0,35.2866,35.3223,35.2687,35.3134,65314.0
2019-12-23 13:50:00,39.48,39.51,39.46,39.47,48901.0,35.3134,35.3402,35.2955,35.3044,48901.0
2019-12-23 13:55:00,39.47,39.49,39.45,39.47,61035.0,35.3044,35.3223,35.2866,35.3044,61035.0
2019-12-23 14:00:00,39.47,39.49,39.43,39.48,70874.0,35.3044,35.3223,35.2687,35.3134,70874.0
2019-12-23 14:05:00,39.49,39.51,39.47,39.47,35399.0,35.3223,35.3402,35.3044,35.3044,35399.0
2019-12-23 14:10:00,39.47,39.48,39.45,39.46,31735.0,35.3044,35.3134,35.2866,35.2955,31735.0
2019-12-23 14:15:00,39.46,39.48,39.43,39.47,58985.0,35.2955,35.3134,35.2687,35.3044,58985.0
2019-12-23 14:20:00,39.48,39.49,39.47,39.48,49966.0,35.3134,35.3223,35.3044,35.3134,49966.0
2019-12-23 14:25:00,39.48,39.51,39.47,39.48,95971.0,35.3134,35.3402,35.3044,35.3134,95971.0
2019-12-23 14:30:00,39.48,39.49,39.42,39.43,47409.0,35.3134,35.3223,35.2597,35.2687,47409.0
2019-12-23 14:35:00,39.43,39.44,39.39,39.43,60066.0,35.2687,35.2776,35.2329,35.2687,60066.0
2019-12-23 14:40:00,39.43,39.44,39.41,39.44,40458.0,35.2687,35.2776,35.2508,35.2776,40458.0
2019-12-23 14:45:00,39.44,39.48,39.43,39.48,68280.0,35.2776,35.3134,35.2687,35.3134,68280.0
2019-12-23 14:50:00,39.48,39.55,39.47,39.5,105376.0,35.3134,35.376,35.3044,35.3313,105376.0
2019-12-23 14:55:00,39.5,39.57,39.49,39.57,96648.0,35.3313,35.3939,35.3223,35.3939,96648.0
2019-12-23 15:00:00,39.56,39.61,39.56,39.61,56649.0,35.3849,35.4297,35.3849,35.4297,56649.0
2019-12-23 15:05:00,39.6,39.63,39.56,39.57,70618.0,35.4207,35.4476,35.3849,35.3939,70618.0
2019-12-23 15:10:00,39.57,39.58,39.55,39.57,72762.0,35.3939,35.4028,35.376,35.3939,72762.0
2019-12-23 15:15:00,39.56,39.57,39.51,39.55,88893.0,35.3849,35.3939,35.3402,35.376,88893.0
2019-12-23 15:20:00,39.55,39.62,39.53,39.62,77446.0,35.376,35.4386,35.3581,35.4386,77446.0
2019-12-23 15:25:00,39.62,39.71,39.6,39.71,171141.0,35.4386,35.5191,35.4207,35.5191,171141.0
2019-12-23 15:30:00,39.7,39.7,39.61,39.63,151657.0,35.5102,35.5102,35.4297,35.4476,151657.0
2019-12-23 15:35:00,39.63,39.63,39.55,39.59,181546.0,35.4476,35.4476,35.376,35.4118,181546.0
2019-12-23 15:40:00,39.59,39.62,39.58,39.62,87013.0,35.4118,35.4386,35.4028,35.4386,87013.0
2019-12-23 15:45:00,39.62,39.69,39.61,39.67,137875.0,35.4386,35.5012,35.4297,35.4833,137875.0
2019-12-23 15:50:00,39.66,39.71,39.64,39.7,269374.0,35.4744,35.5191,35.4565,35.5102,269374.0
2019-12-23 15:55:00,39.69,39.72,39.66,39.7,370647.0,35.5012,35.5281,35.4744,35.5102,370647.0
2019-12-24 09:30:00,39.78,40.12,39.72,40.09,434598.0,35.5817,35.8858,35.5281,35.859,434598.0
2019-12-24 09:35:00,40.08,40.34,40.06,40.29,315948.0,35.8501,36.0826,35.8322,36.0379,315948.0
2019-12-24 09:40:00,40.29,40.3,40.09,40.25,153365.0,36.0379,36.0468,35.859,36.0021,153365.0
2019-12-24 09:45:00,40.24,40.33,40.22,40.32,119780.0,35.9932,36.0737,35.9753,36.0647,119780.0
2019-12-24 09:50:00,40.32,40.33,40.21,40.27,87745.0,36.0647,36.0737,35.9663,36.02,87745.0
2019-12-24 09:55:00,40.27,40.31,40.25,40.3,113695.0,36.02,36.0558,36.0021,36.0468,113695.0
2019-12-24 10:00:00,40.3,40.37,40.25,40.26,113549.0,36.0468,36.1095,36.0021,36.0111,113549.0
2019-12-24 10:05:00,40.26,40.33,40.25,40.3,87025.0,36.0111,36.0737,36.0021,36.0468,87025.0
2019-12-24 10:10:00,40.3,40.3,40.12,40.17,85534.0,36.0468,36.0468,35.8858,35.9306,85534.0
2019-12-24 10:15:00,40.18,40.23,40.03,40.05,100463.0,35.9395,35.9842,35.8053,35.8232,100463.0
2019-12-24 10:20:00,40.04,40.07,39.99,40.07,85641.0,35.8143,35.8411,35.7696,35.8411,85641.0
2019-12-24 10:25:00,40.06,40.11,40.02,40.04,80591.0,35.8322,35.8769,35.7964,35.8143,80591.0
2019-12-24 10:30:00,40.04,40.07,39.96,39.98,120185.0,35.8143,35.8411,35.7427,35.7606,120185.0
2019-12-24 10:35:00,39.98,40.05,39.97,40.05,75428.0,35.7606,35.8232,35.7517,35.8232,75428.0
2019-12-24 10:40:00,40.05,40.09,40.04,40.08,73124.0,35.8232,35.859,35.8143,35.8501,73124.0
2019-12-24 10:45:00,40.08,40.1,40.05,40.07,59011.0,35.8501,35.868,35.8232,35.8411,59011.0
2019-12-24 10:50:00,40.07,40.1,39.96,39.97,122108.0,35.8411,35.868,35.7427,35.7517,122108.0
2019-12-24 10:55:00,39.96,40.03,39.93,40.02,91700.0,35.7427,35.8053,35.7159,35.7964,91700.0
2019-12-24 11:00:00,40.01,40.01,39.87,39.87,67432.0,35.7875,35.7875,35.6622,35.6622,67432.0
2019-12-24 11:05:00,39.87,39.88,39.82,39.83,81918.0,35.6622,35.6712,35.6175,35.6264,81918.0
2019-12-24 11:10:00,39.84,39.91,39.82,39.87,93472.0,35.6354,35.698,35.6175,35.6622,93472.0
2019-12-24 11:15:00,39.88,39.96,39.86,39.96,65177.0,35.6712,35.7427,35.6533,35.7427,65177.0
2019-12-24 11:20:00,39.96,40.01,39.94,40.01,62674.0,35.7427,35.7875,35.7248,35.7875,62674.0
2019-12-24 11:25:00,40.01,40.01,39.96,40.0,47901.0,35.7875,35.7875,35.7427,35.7785,47901.0
2019-12-24 11:30:00,39.99,40.06,39.98,40.06,76095.0,35.7696,35.8322,35.7606,35.8322,76095.0
2019-12-24 11:35:00,40.06,40.09,40.04,40.07,46394.0,35.8322,35.859,35.8143,35.8411,46394.0
2019-12-24 11:40:00,40.07,40.07,40.02,40.05,34823.0,35.8411,35.8411,35.7964,35.8232,34823.0
2019-12-24 11:45:00,40.05,40.12,40.04,40.07,123105.0,35.8232,35.8858,35.8143,35.8411,123105.0
2019-12-24 11:50:00,40.07,40.09,40.01,40.02,138555.0,35.8411,35.859,35.7875,35.7964,138555.0
2019-12-24 11:55:00,40.02,40.03,39.91,39.98,129463.0,35.7964,35.8053,35.698,35.7606,129463.0
2019-12-24 12:00:00,39.97,40.01,39.96,39.98,35930.0,35.7517,35.7875,35.7427,35.7606,35930.0
2019-12-24 12:05:00,39.99,39.99,39.96,39.99,51967.0,35.7696,35.7696,35.7427,35.7696,51967.0
2019-12-24 12:10:00,39.99,40.0,39.93,39.96,62263.0,35.7696,35.7785,35.7159,35.7427,62263.0
2019-12-24 12:15:00,39.96,39.98,39.94,39.96,40020.0,35.7427,35.7606,35.7248,35.7427,40020.0
2019-12-24 12:20:00,39.97,39.97,39.85,39.87,72824.0,35.7517,35.7517,35.6443,35.6622,72824.0
2019-12-24 12:25:00,39.86,39.87,39.79,39.84,105026.0,35.6533,35.6622,35.5907,35.6354,105026.0
2019-12-24 12:30:00,39.84,39.88,39.83,39.86,45610.0,35.6354,35.6712,35.6264,35.6533,45610.0
2019-12-24 12:35:00,39.86,39.87,39.83,39.84,63032.0,35.6533,35.6622,35.6264,35.6354,63032.0
2019-12-24 12:40:00,39.84,39.85,39.79,39.81,69734.0,35.6354,35.6443,35.5907,35.6086,69734.0
2019-12-24 12:45:00,39.82,39.86,39.8,39.83,57503.0,35.6175,35.6533,35.5996,35.6264,57503.0
2019-12-24 12:50:00,39.83,39.86,39.82,39.84,55440.0,35.6264,35.6533,35.6175,35.6354,55440.0
2019-12-24 12:55:00,39.84,39.9,39.84,39.89,133252.0,35.6354,35.6891,35.6354,35.6801,133252.0
2019-12-26 09:30:00,40.05,40.19,39.99,40.15,233876.0,35.8232,35.9485,35.7696,35.9127,233876.0
2019-12-26 09:35:00,40.17,40.24,40.03,40.13,108231.0,35.9306,35.9932,35.8053,35.8948,108231.0
2019-12-26 09:40:00,40.13,40.17,40.01,40.1,125514.0,35.8948,35.9306,35.7875,35.868,125514.0
2019-12-26 09:45:00,40.11,40.21,40.05,40.16,92779.0,35.8769,35.9663,35.8232,35.9216,92779.0
2019-12-26 09:50:00,40.17,40.19,40.08,40.16,111509.0,35.9306,35.9485,35.8501,35.9216,111509.0
2019-12-26 09:55:00,40.16,40.19,40.06,40.09,79600.0,35.9216,35.9485,35.8322,35.859,79600.0
2019-12-26 10:00:00,40.1,40.15,40.09,40.12,68281.0,35.868,35.9127,35.859,35.8858,68281.0
2019-12-26 10:05:00,40.11,40.25,40.1,40.24,113104.0,35.8769,36.0021,35.868,35.9932,113104.0
2019-12-26 10:10:00,40.25,40.3,40.22,40.28,155247.0,36.0021,36.0468,35.9753,36.029,155247.0
2019-12-26 10:15:00,40.27,40.33,40.26,40.28,83237.0,36.02,36.0737,36.0111,36.029,83237.0
2019-12-26 10:20:00,40.29,40.32,40.25,40.3,65561.0,36.0379,36.0647,36.0021,36.0468,65561.0
2019-12-26 10:25:00,40.31,40.35,40.3,40.32,80770.0,36.0558,36.0916,36.0468,36.0647,80770.0
2019-12-26 10:30:00,40.33,40.39,40.32,40.39,86824.0,36.0737,36.1273,36.0647,36.1273,86824.0
2019-12-26 10:35:00,40.38,40.4,40.32,40.38,52345.0,36.1184,36.1363,36.0647,36.1184,52345.0
2019-12-26 10:40:00,40.38,40.39,40.35,40.39,43812.0,36.1184,36.1273,36.0916,36.1273,43812.0
2019-12-26 10:45:00,40.39,40.4,40.35,40.4,71582.0,36.1273,36.1363,36.0916,36.1363,71582.0
2019-12-26 10:50:00,40.4,40.43,40.39,40.41,70476.0,36.1363,36.1631,36.1273,36.1452,70476.0
2019-12-26 10:55:00,40.41,40.46,40.4,40.46,82674.0,36.1452,36.19,36.1363,36.19,82674.0
2019-12-26 11:00:00,40.46,40.49,40.42,40.43,67071.0,36.19,36.2168,36.1542,36.1631,67071.0
2019-12-26 11:05:00,40.43,40.5,40.43,40.5,75417.0,36.1631,36.2257,36.1631,36.2257,75417.0
2019-12-26 11:10:00,40.49,40.52,40.47,40.52,57750.0,36.2168,36.2436,36.1989,36.2436,57750.0
2019-12-26 11:15:00,40.52,40.58,40.46,40.47,125326.0,36.2436,36.2973,36.19,36.1989,125326.0
2019-12-26 11:20:00,40.47,40.52,40.43,40.52,119426.0,36.1989,36.2436,36.1631,36.2436,119426.0
2019-12-26 11:25:00,40.52,40.56,40.49,40.5,100864.0,36.2436,36.2794,36.2168,36.2257,100864.0
2019-12-26 11:30:00,40.51,40.51,40.45,40.48,33020.0,36.2347,36.2347,36.181,36.2078,33020.0
2019-12-26 11:35:00,40.48,40.51,40.47,40.48,46952.0,36.2078,36.2347,36.1989,36.2078,46952.0
2019-12-26 11:40:00,40.48,40.51,40.47,40.48,36046.0,36.2078,36.2347,36.1989,36.2078,36046.0
2019-12-26 11:45:00,40.48,40.54,40.46,40.54,70033.0,36.2078,36.2615,36.19,36.2615,70033.0
2019-12-26 11:50:00,40.54,40.58,40.48,40.51,79188.0,36.2615,36.2973,36.2078,36.2347,79188.0
2019-12-26 11:55:00,40.5,40.51,40.45,40.46,54677.0,36.2257,36.2347,36.181,36.19,54677.0
2019-12-26 12:00:00,40.47,40.5,40.46,40.5,28271.0,36.1989,36.2257,36.19,36.2257,28271.0
2019-12-26 12:05:00,40.5,40.54,40.45,40.48,57295.0,36.2257,36.2615,36.181,36.2078,57295.0
2019-12-26 12:10:00,40.48,40.48,40.44,40.46,34949.0,36.2078,36.2078,36.1721,36.19,34949.0
2019-12-26 12:15:00,40.46,40.47,40.42,40.44,48384.0,36.19,36.1989,36.1542,36.1721,48384.0
2019-12-26 12:20:00,40.44,40.45,40.39,40.41,49833.0,36.1721,36.181,36.1273,36.1452,49833.0
2019-12-26 12:25:00,40.41,40.43,40.33,40.33,45659.0,36.1452,36.1631,36.0737,36.0737,45659.0
2019-12-26 12:30:00,40.33,40.34,40.3,40.33,34814.0,36.0737,36.0826,36.0468,36.0737,34814.0
2019-12-26 12:35:00,40.34,40.35,40.32,40.34,45685.0,36.0826,36.0916,36.0647,36.0826,45685.0
2019-12-26 12:40:00,40.33,40.34,40.3,40.33,61532.0,36.0737,36.0826,36.0468,36.0737,61532.0
2019-12-26 12:45:00,40.33,40.36,40.32,40.34,31612.0,36.0737,36.1005,36.0647,36.0826,31612.0
2019-12-26 12:50:00,40.34,40.37,40.33,40.37,34628.0,36.0826,36.1095,36.0737,36.1095,34628.0
2019-12-26 12:55:00,40.37,40.38,40.32,40.33,30830.0,36.1095,36.1184,36.0647,36.0737,30830.0
2019-12-26 13:00:00,40.33,40.34,40.3,40.32,52191.0,36.0737,36.0826,36.0468,36.0647,52191.0
2019-12-26 13:05:00,40.31,40.33,40.3,40.32,39865.0,36.0558,36.0737,36.0468,36.0647,39865.0
2019-12-26 13:10:00,40.32,40.34,40.31,40.32,27175.0,36.0647,36.0826,36.0558,36.0647,27175.0
2019-12-26 13:15:00,40.33,40.34,40.31,40.32,21145.0,36.0737,36.0826,36.0558,36.0647,21145.0
2019-12-26 13:20:00,40.32,40.36,40.31,40.35,23460.0,36.0647,36.1005,36.0558,36.0916,23460.0
2019-12-26 13:25:00,40.34,40.35,40.33,40.35,22132.0,36.0826,36.0916,36.0737,36.0916,22132.0
2019-12-26 13:30:00,40.34,40.37,40.34,40.37,25357.0,36.0826,36.1095,36.0826,36.1095,25357.0
2019-12-26 13:35:00,40.37,40.37,40.33,40.34,27789.0,36.1095,36.1095,36.0737,36.0826,27789.0
2019-12-26 13:40:00,40.34,40.38,40.34,40.37,34858.0,36.0826,36.1184,36.0826,36.1095,34858.0
2019-12-26 13:45:00,40.37,40.4,40.35,40.36,34536.0,36.1095,36.1363,36.0916,36.1005,34536.0
2019-12-26 13:50:00,40.36,40.37,40.34,40.37,28063.0,36.1005,36.1095,36.0826,36.1095,28063.0
2019-12-26 13:55:00,40.37,40.37,40.3,40.3,43882.0,36.1095,36.1095,36.0468,36.0468,43882.0
2019-12-26 14:00:00,40.3,40.33,40.29,40.32,57561.0,36.0468,36.0737,36.0379,36.0647,57561.0
2019-12-26 14:05:00,40.32,40.33,40.29,40.32,41212.0,36.0647,36.0737,36.0379,36.0647,41212.0
2019-12-26 14:10:00,40.32,40.33,40.26,40.26,58130.0,36.0647,36.0737,36.0111,36.0111,58130.0
2019-12-26 14:15:00,40.26,40.28,40.24,40.27,47947.0,36.0111,36.029,35.9932,36.02,47947.0
2019-12-26 14:20:00,40.27,40.29,40.24,40.26,65279.0,36.02,36.0379,35.9932,36.0111,65279.0
2019-12-26 14:25:00,40.27,40.27,40.22,40.23,57205.0,36.02,36.02,35.9753,35.9842,57205.0
2019-12-26 14:30:00,40.22,40.24,40.2,40.23,51477.0,35.9753,35.9932,35.9574,35.9842,51477.0
2019-12-26 14:35:00,40.23,40.26,40.22,40.26,34484.0,35.9842,36.0111,35.9753,36.0111,34484.0
2019-12-26 14:40:00,40.26,40.26,40.2,40.21,45761.0,36.0111,36.0111,35.9574,35.9663,45761.0
2019-12-26 14:45:00,40.2,40.21,40.19,40.2,31221.0,35.9574,35.9663,35.9485,35.9574,31221.0
2019-12-26 14:50:00,40.19,40.22,40.18,40.19,46611.0,35.9485,35.9753,35.9395,35.9485,46611.0
2019-12-26 14:55:00,40.19,40.22,40.18,40.19,45404.0,35.9485,35.9753,35.9395,35.9485,45404.0
2019-12-26 15:00:00,40.19,40.2,40.15,40.15,51621.0,35.9485,35.9574,35.9127,35.9127,51621.0
2019-12-26 15:05:00,40.16,40.17,40.13,40.14,66960.0,35.9216,35.9306,35.8948,35.9037,66960.0
2019-12-26 15:10:00,40.14,40.2,40.14,40.19,58030.0,35.9037,35.9574,35.9037,35.9485,58030.0
2019-12-26 15:15:00,40.18,40.22,40.17,40.18,44421.0,35.9395,35.9753,35.9306,35.9395,44421.0
2019-12-26 15:20:00,40.18,40.19,40.14,40.15,45404.0,35.9395,35.9485,35.9037,35.9127,45404.0
2019-12-26 15:25:00,40.15,40.16,40.08,40.11,71082.0,35.9127,35.9216,35.8501,35.8769,71082.0
2019-12-26 15:30:00,40.11,40.14,40.09,40.14,52600.0,35.8769,35.9037,35.859,35.9037,52600.0
2019-12-26 15:35:00,40.13,40.13,40.06,40.09,85701.0,35.8948,35.8948,35.8322,35.859,85701.0
2019-12-26 15:40:00,40.08,40.16,40.05,40.13,88315.0,35.8501,35.9216,35.8232,35.8948,88315.0
2019-12-26 15:45:00,40.14,40.16,40.1,40.13,93880.0,35.9037,35.9216,35.868,35.8948,93880.0
2019-12-26 15:50:00,40.14,40.14,40.08,40.12,132664.0,35.9037,35.9037,35.8501,35.8858,132664.0
2019-12-26 15:55:00,40.12,40.17,40.1,40.16,270276.0,35.8858,35.9306,35.868,35.9216,270276.0
2019-12-27 09:30:00,40.35,40.47,40.22,40.33,278252.0,36.0916,36.1989,35.9753,36.0737,278252.0
2019-12-27 09:35:00,40.34,40.41,40.27,40.36,74705.0,36.0826,36.1452,36.02,36.1005,74705.0
2019-12-27 09:40:00,40.35,40.43,40.3,40.31,114135.0,36.0916,36.1631,36.0468,36.0558,114135.0
2019-12-27 09:45:00,40.31,40.41,40.3,40.37,97864.0,36.0558,36.1452,36.0468,36.1095,97864.0
2019-12-27 09:50:00,40.37,40.45,40.35,40.41,140448.0,36.1095,36.181,36.0916,36.1452,140448.0
2019-12-27 09:55:00,40.42,40.46,40.34,40.34,157980.0,36.1542,36.19,36.0826,36.0826,157980.0
2019-12-27 10:00:00,40.34,40.37,40.27,40.34,119286.0,36.0826,36.1095,36.02,36.0826,119286.0
2019-12-27 10:05:00,40.33,40.35,40.26,40.31,132655.0,36.0737,36.0916,36.0111,36.0558,132655.0
2019-12-27 10:10:00,40.31,40.41,40.26,40.34,131247.0,36.0558,36.1452,36.0111,36.0826,131247.0
2019-12-27 10:15:00,40.34,40.39,40.27,40.36,97785.0,36.0826,36.1273,36.02,36.1005,97785.0
2019-12-27 10:20:00,40.36,40.42,40.32,40.34,109099.0,36.1005,36.1542,36.0647,36.0826,109099.0
2019-12-27 10:25:00,40.34,40.35,40.27,40.27,54438.0,36.0826,36.0916,36.02,36.02,54438.0
2019-12-27 10:30:00,40.28,40.33,40.27,40.3,58041.0,36.029,36.0737,36.02,36.0468,58041.0
2019-12-27 10:35:00,40.29,40.36,40.28,40.36,60398.0,36.0379,36.1005,36.029,36.1005,60398.0
2019-12-27 10:40:00,40.36,40.37,40.3,40.33,67667.0,36.1005,36.1095,36.0468,36.0737,67667.0
2019-12-27 10:45:00,40.33,40.39,40.32,40.36,53434.0,36.0737,36.1273,36.0647,36.1005,53434.0
2019-12-27 10:50:00,40.35,40.4,40.34,40.38,41620.0,36.0916,36.1363,36.0826,36.1184,41620.0
2019-12-27 10:55:00,40.37,40.38,40.31,40.31,38275.0,36.1095,36.1184,36.0558,36.0558,38275.0
2019-12-27 11:00:00,40.31,40.4,40.31,40.38,61025.0,36.0558,36.1363,36.0558,36.1184,61025.0
2019-12-27 11:05:00,40.36,40.42,40.34,40.41,56998.0,36.1005,36.1542,36.0826,36.1452,56998.0
2019-12-27 11:10:00,40.42,40.46,40.39,40.44,81075.0,36.1542,36.19,36.1273,36.1721,81075.0
2019-12-27 11:15:00,40.44,40.46,40.41,40.43,38459.0,36.1721,36.19,36.1452,36.1631,38459.0
2019-12-27 11:20:00,40.42,40.48,40.42,40.44,76680.0,36.1542,36.2078,36.1542,36.1721,76680.0
2019-12-27 11:25:00,40.44,40.46,40.39,40.39,45708.0,36.1721,36.19,36.1273,36.1273,45708.0
2019-12-27 11:30:00,40.39,40.43,40.38,40.38,37886.0,36.1273,36.1631,36.1184,36.1184,37886.0
2019-12-27 11:35:00,40.38,40.48,40.38,40.48,55268.0,36.1184,36.2078,36.1184,36.2078,55268.0
2019-12-27 11:40:00,40.48,40.49,40.41,40.41,75200.0,36.2078,36.2168,36.1452,36.1452,75200.0
2019-12-27 11:45:00,40.41,40.42,40.36,40.41,40163.0,36.1452,36.1542,36.1005,36.1452,40163.0
2019-12-27 11:50:00,40.41,40.45,40.4,40.41,48647.0,36.1452,36.181,36.1363,36.1452,48647.0
2019-12-27 11:55:00,40.41,40.43,40.38,40.41,43419.0,36.1452,36.1631,36.1184,36.1452,43419.0
2019-12-27 12:00:00,40.39,40.4,40.28,40.3,80010.0,36.1273,36.1363,36.029,36.0468,80010.0
2019-12-27 12:05:00,40.29,40.34,40.28,40.28,53915.0,36.0379,36.0826,36.029,36.029,53915.0
2019-12-27 12:10:00,40.29,40.3,40.27,40.29,50293.0,36.0379,36.0468,36.02,36.0379,50293.0
2019-12-27 12:15:00,40.28,40.3,40.25,40.26,58341.0,36.029,36.0468,36.0021,36.0111,58341.0
2019-12-27 12:20:00,40.25,40.27,40.19,40.22,88046.0,36.0021,36.02,35.9485,35.9753,88046.0
2019-12-27 12:25:00,40.22,40.24,40.21,40.24,54594.0,35.9753,35.9932,35.9663,35.9932,54594.0
2019-12-27 12:30:00,40.25,40.26,40.2,40.24,53162.0,36.0021,36.0111,35.9574,35.9932,53162.0
2019-12-27 12:35:00,40.24,40.38,40.24,40.33,245133.0,35.9932,36.1184,35.9932,36.0737,245133.0
2019-12-27 12:40:00,40.31,40.38,40.22,40.23,136344.0,36.0558,36.1184,35.9753,35.9842,136344.0
2019-12-27 12:45:00,40.22,40.23,40.15,40.19,53926.0,35.9753,35.9842,35.9127,35.9485,53926.0
2019-12-27 12:50:00,40.19,40.22,40.17,40.19,41299.0,35.9485,35.9753,35.9306,35.9485,41299.0
2019-12-27 12:55:00,40.19,40.21,40.16,40.2,35646.0,35.9485,35.9663,35.9216,35.9574,35646.0
2019-12-27 13:00:00,40.21,40.24,40.2,40.23,22828.0,35.9663,35.9932,35.9574,35.9842,22828.0
2019-12-27 13:05:00,40.24,40.28,40.24,40.27,27473.0,35.9932,36.029,35.9932,36.02,27473.0
2019-12-27 13:10:00,40.27,40.27,40.23,40.24,67711.0,36.02,36.02,35.9842,35.9932,67711.0
2019-12-27 13:15:00,40.23,40.29,40.23,40.26,45640.0,35.9842,36.0379,35.9842,36.0111,45640.0
2019-12-27 13:20:00,40.27,40.28,40.23,40.24,59509.0,36.02,36.029,35.9842,35.9932,59509.0
2019-12-27 13:25:00,40.23,40.26,40.22,40.24,43497.0,35.9842,36.0111,35.9753,35.9932,43497.0
2019-12-27 13:30:00,40.23,40.25,40.19,40.21,49927.0,35.9842,36.0021,35.9485,35.9663,49927.0
2019-12-27 13:35:00,40.21,40.22,40.18,40.2,51060.0,35.9663,35.9753,35.9395,35.9574,51060.0
2019-12-27 13:40:00,40.2,40.23,40.2,40.2,40126.0,35.9574,35.9842,35.9574,35.9574,40126.0
2019-12-27 13:45:00,40.2,40.27,40.2,40.25,34897.0,35.9574,36.02,35.9574,36.0021,34897.0
2019-12-27 13:50:00,40.25,40.28,40.22,40.23,60997.0,36.0021,36.029,35.9753,35.9842,60997.0
2019-12-27 13:55:00,40.23,40.25,40.21,40.23,36186.0,35.9842,36.0021,35.9663,35.9842,36186.0
2019-12-27 14:00:00,40.23,40.25,40.2,40.21,46555.0,35.9842,36.0021,35.9574,35.9663,46555.0
2019-12-27 14:05:00,40.21,40.21,40.14,40.16,92187.0,35.9663,35.9663,35.9037,35.9216,92187.0
2019-12-27 14:10:00,40.16,40.21,40.15,40.15,28510.0,35.9216,35.9663,35.9127,35.9127,28510.0
2019-12-27 14:15:00,40.15,40.2,40.13,40.19,40304.0,35.9127,35.9574,35.8948,35.9485,40304.0
2019-12-27 14:20:00,40.19,40.21,40.16,40.18,27008.0,35.9485,35.9663,35.9216,35.9395,27008.0
2019-12-27 14:25:00,40.18,40.2,40.15,40.18,58555.0,35.9395,35.9574,35.9127,35.9395,58555.0
2019-12-27 14:30:00,40.17,40.21,40.17,40.2,34247.0,35.9306,35.9663,35.9306,35.9574,34247.0
2019-12-27 14:35:00,40.21,40.23,40.18,40.22,34052.0,35.9663,35.9842,35.9395,35.9753,34052.0
2019-12-27 14:40:00,40.22,40.27,40.21,40.26,50963.0,35.9753,36.02,35.9663,36.0111,50963.0
2019-12-27 14:45:00,40.26,40.26,40.21,40.23,67262.0,36.0111,36.0111,35.9663,35.9842,67262.0
2019-12-27 14:50:00,40.23,40.27,40.21,40.27,52650.0,35.9842,36.02,35.9663,36.02,52650.0
2019-12-27 14:55:00,40.27,40.32,40.25,40.3,90072.0,36.02,36.0647,36.0021,36.0468,90072.0
2019-12-27 15:00:00,40.3,40.32,40.26,40.29,41437.0,36.0468,36.0647,36.0111,36.0379,41437.0
2019-12-27 15:05:00,40.28,40.31,40.26,40.28,38445.0,36.029,36.0558,36.0111,36.029,38445.0
2019-12-27 15:10:00,40.28,40.3,40.26,40.29,35035.0,36.029,36.0468,36.0111,36.0379,35035.0
2019-12-27 15:15:00,40.29,40.31,40.26,40.26,43612.0,36.0379,36.0558,36.0111,36.0111,43612.0
2019-12-27 15:20:00,40.26,40.28,40.25,40.27,46329.0,36.0111,36.029,36.0021,36.02,46329.0
2019-12-27 15:25:00,40.28,40.29,40.23,40.25,47591.0,36.029,36.0379,35.9842,36.0021,47591.0
2019-12-27 15:30:00,40.25,40.32,40.25,40.32,77711.0,36.0021,36.0647,36.0021,36.0647,77711.0
2019-12-27 15:35:00,40.32,40.33,40.26,40.29,67417.0,36.0647,36.0737,36.0111,36.0379,67417.0
2019-12-27 15:40:00,40.29,40.3,40.22,40.24,69507.0,36.0379,36.0468,35.9753,35.9932,69507.0
2019-12-27 15:45:00,40.24,40.25,40.2,40.22,120663.0,35.9932,36.0021,35.9574,35.9753,120663.0
2019-12-27 15:50:00,40.22,40.26,40.16,40.26,246297.0,35.9753,36.0111,35.9216,36.0111,246297.0
2019-12-27 15:55:00,40.26,40.26,40.15,40.17,256607.0,36.0111,36.0111,35.9127,35.9306,256607.0
2019-12-30 09:30:00,40.2,40.49,40.16,40.48,329769.0,35.9574,36.2168,35.9216,36.2078,329769.0
2019-12-30 09:35:00,40.49,40.58,40.47,40.53,192064.0,36.2168,36.2973,36.1989,36.2526,192064.0
2019-12-30 09:40:00,40.54,40.56,40.46,40.5,171969.0,36.2615,36.2794,36.19,36.2257,171969.0
2019-12-30 09:45:00,40.51,40.62,40.46,40.51,170851.0,36.2347,36.3331,36.19,36.2347,170851.0
2019-12-30 09:50:00,40.49,40.82,40.49,40.75,209150.0,36.2168,36.512,36.2168,36.4494,209150.0
2019-12-30 09:55:00,40.74,40.81,40.59,40.59,105167.0,36.4404,36.503,36.3062,36.3062,105167.0
2019-12-30 10:00:00,40.6,40.65,40.56,40.63,58980.0,36.3152,36.3599,36.2794,36.342,58980.0
2019-12-30 10:05:00,40.62,40.69,40.6,40.68,68800.0,36.3331,36.3957,36.3152,36.3867,68800.0
2019-12-30 10:10:00,40.68,40.73,40.61,40.72,119902.0,36.3867,36.4315,36.3241,36.4225,119902.0
2019-12-30 10:15:00,40.71,40.8,40.7,40.77,144368.0,36.4136,36.4941,36.4046,36.4672,144368.0
2019-12-30 10:20:00,40.78,40.78,40.71,40.75,143447.0,36.4762,36.4762,36.4136,36.4494,143447.0
2019-12-30 10:25:00,40.75,40.84,40.72,40.8,184920.0,36.4494,36.5299,36.4225,36.4941,184920.0
2019-12-30 10:30:00,40.8,40.81,40.72,40.8,214779.0,36.4941,36.503,36.4225,36.4941,214779.0
2019-12-30 10:35:00,40.8,40.84,40.77,40.83,115061.0,36.4941,36.5299,36.4672,36.5209,115061.0
2019-12-30 10:40:00,40.83,40.85,40.79,40.84,99364.0,36.5209,36.5388,36.4851,36.5299,99364.0
2019-12-30 10:45:00,40.83,40.91,40.83,40.87,191801.0,36.5209,36.5925,36.5209,36.5567,191801.0
2019-12-30 10:50:00,40.87,41.0,40.86,41.0,321760.0,36.5567,36.673,36.5477,36.673,321760.0
2019-12-30 10:55:00,40.99,41.03,40.94,41.02,204230.0,36.664,36.6998,36.6193,36.6909,204230.0
2019-12-30 11:00:00,41.02,41.05,40.95,41.05,156519.0,36.6909,36.7177,36.6282,36.7177,156519.0
2019-12-30 11:05:00,41.05,41.06,40.91,40.94,74976.0,36.7177,36.7266,36.5925,36.6193,74976.0
2019-12-30 11:10:00,40.95,40.97,40.87,40.92,102257.0,36.6282,36.6461,36.5567,36.6014,102257.0
2019-12-30 11:15:00,40.92,40.96,40.89,40.9,94261.0,36.6014,36.6372,36.5746,36.5835,94261.0
2019-12-30 11:20:00,40.9,40.93,40.84,40.87,72803.0,36.5835,36.6104,36.5299,36.5567,72803.0
2019-12-30 11:25:00,40.88,40.92,40.85,40.87,87355.0,36.5656,36.6014,36.5388,36.5567,87355.0
2019-12-30 11:30:00,40.86,40.89,40.81,40.87,234972.0,36.5477,36.5746,36.503,36.5567,234972.0
2019-12-30 11:35:00,40.88,40.94,40.86,40.94,158585.0,36.5656,36.6193,36.5477,36.6193,158585.0
2019-12-30 11:40:00,40.94,40.98,40.91,40.96,75205.0,36.6193,36.6551,36.5925,36.6372,75205.0
2019-12-30 11:45:00,40.97,41.03,40.96,41.01,160051.0,36.6461,36.6998,36.6372,36.6819,160051.0
2019-12-30 11:50:00,41.01,41.04,40.95,40.98,81123.0,36.6819,36.7087,36.6282,36.6551,81123.0
2019-12-30 11:55:00,40.98,41.02,40.93,41.0,102103.0,36.6551,36.6909,36.6104,36.673,102103.0
2019-12-30 12:00:00,41.0,41.03,40.93,40.98,129483.0,36.673,36.6998,36.6104,36.6551,129483.0
2019-12-30 12:05:00,40.99,41.06,40.99,41.04,167687.0,36.664,36.7266,36.664,36.7087,167687.0
2019-12-30 12:10:00,41.04,41.05,40.97,40.98,71792.0,36.7087,36.7177,36.6461,36.6551,71792.0
2019-12-30 12:15:00,40.98,41.0,40.94,40.97,100355.0,36.6551,36.673,36.6193,36.6461,100355.0
2019-12-30 12:20:00,40.96,41.04,40.96,41.01,92720.0,36.6372,36.7087,36.6372,36.6819,92720.0
2019-12-30 12:25:00,41.02,41.08,41.02,41.06,120406.0,36.6909,36.7445,36.6909,36.7266,120406.0
2019-12-30 12:30:00,41.07,41.08,41.0,41.06,60745.0,36.7356,36.7445,36.673,36.7266,60745.0
2019-12-30 12:35:00,41.07,41.08,41.03,41.03,57929.0,36.7356,36.7445,36.6998,36.6998,57929.0
2019-12-30 12:40:00,41.03,41.04,40.98,41.02,72945.0,36.6998,36.7087,36.6551,36.6909,72945.0
2019-12-30 12:45:00,41.01,41.05,41.0,41.0,83961.0,36.6819,36.7177,36.673,36.673,83961.0
2019-12-30 12:50:00,41.0,41.03,40.99,41.02,55805.0,36.673,36.6998,36.664,36.6909,55805.0
2019-12-30 12:55:00,41.01,41.04,40.98,41.02,51908.0,36.6819,36.7087,36.6551,36.6909,51908.0
2019-12-30 13:00:00,41.02,41.06,41.01,41.05,41318.0,36.6909,36.7266,36.6819,36.7177,41318.0
2019-12-30 13:05:00,41.05,41.11,41.04,41.11,71277.0,36.7177,36.7714,36.7087,36.7714,71277.0
2019-12-30 13:10:00,41.1,41.12,41.03,41.05,48526.0,36.7624,36.7803,36.6998,36.7177,48526.0
2019-12-30 13:15:00,41.04,41.07,41.01,41.03,64424.0,36.7087,36.7356,36.6819,36.6998,64424.0
2019-12-30 13:20:00,41.03,41.08,41.02,41.05,46286.0,36.6998,36.7445,36.6909,36.7177,46286.0
2019-12-30 13:25:00,41.05,41.09,41.04,41.09,52883.0,36.7177,36.7535,36.7087,36.7535,52883.0
2019-12-30 13:30:00,41.09,41.11,41.05,41.07,39302.0,36.7535,36.7714,36.7177,36.7356,39302.0
2019-12-30 13:35:00,41.07,41.09,41.0,41.01,42187.0,36.7356,36.7535,36.673,36.6819,42187.0
2019-12-30 13:40:00,41.01,41.07,40.99,41.0,96428.0,36.6819,36.7356,36.664,36.673,96428.0
2019-12-30 13:45:00,40.99,41.01,40.97,41.0,62258.0,36.664,36.6819,36.6461,36.673,62258.0
2019-12-30 13:50:00,41.0,41.01,40.97,40.98,52315.0,36.673,36.6819,36.6461,36.6551,52315.0
2019-12-30 13:55:00,40.98,41.02,40.98,40.99,62552.0,36.6551,36.6909,36.6551,36.664,62552.0
2019-12-30 14:00:00,40.99,41.0,40.98,40.99,47802.0,36.664,36.673,36.6551,36.664,47802.0
2019-12-30 14:05:00,41.0,41.0,40.95,40.99,78022.0,36.673,36.673,36.6282,36.664,78022.0
2019-12-30 14:10:00,40.98,40.99,40.92,40.94,144751.0,36.6551,36.664,36.6014,36.6193,144751.0
2019-12-30 14:15:00,40.94,40.96,40.85,40.96,134642.0,36.6193,36.6372,36.5388,36.6372,134642.0
2019-12-30 14:20:00,40.96,40.99,40.94,40.96,96407.0,36.6372,36.664,36.6193,36.6372,96407.0
2019-12-30 14:25:00,40.96,41.0,40.95,40.98,121505.0,36.6372,36.673,36.6282,36.6551,121505.0
2019-12-30 14:30:00,40.97,41.0,40.94,41.0,83658.0,36.6461,36.673,36.6193,36.673,83658.0
2019-12-30 14:35:00,41.0,41.01,40.95,40.97,54572.0,36.673,36.6819,36.6282,36.6461,54572.0
2019-12-30 14:40:00,40.96,40.99,40.93,40.98,112603.0,36.6372,36.664,36.6104,36.6551,112603.0
2019-12-30 14:45:00,40.98,41.0,40.92,40.98,67340.0,36.6551,36.673,36.6014,36.6551,67340.0
2019-12-30 14:50:00,40.99,41.01,40.96,40.97,96450.0,36.664,36.6819,36.6372,36.6461,96450.0
2019-12-30 14:55:00,40.98,41.03,40.97,40.99,70817.0,36.6551,36.6998,36.6461,36.664,70817.0
2019-12-30 15:00:00,40.98,41.0,40.95,40.99,61800.0,36.6551,36.673,36.6282,36.664,61800.0
2019-12-30 15:05:00,40.98,41.0,40.96,40.97,55917.0,36.6551,36.673,36.6372,36.6461,55917.0
2019-12-30 15:10:00,40.97,40.98,40.85,40.85,148917.0,36.6461,36.6551,36.5388,36.5388,148917.0
2019-12-30 15:15:00,40.86,40.88,40.8,40.84,95527.0,36.5477,36.5656,36.4941,36.5299,95527.0
2019-12-30 15:20:00,40.84,40.87,40.8,40.81,77350.0,36.5299,36.5567,36.4941,36.503,77350.0
2019-12-30 15:25:00,40.82,40.84,40.79,40.79,91996.0,36.512,36.5299,36.4851,36.4851,91996.0
2019-12-30 15:30:00,40.8,40.84,40.75,40.79,112232.0,36.4941,36.5299,36.4494,36.4851,112232.0
2019-12-30 15:35:00,40.79,40.83,40.77,40.82,135722.0,36.4851,36.5209,36.4672,36.512,135722.0
2019-12-30 15:40:00,40.82,40.83,40.76,40.8,175636.0,36.512,36.5209,36.4583,36.4941,175636.0
2019-12-30 15:45:00,40.8,40.8,40.72,40.74,186875.0,36.4941,36.4941,36.4225,36.4404,186875.0
2019-12-30 15:50:00,40.73,40.76,40.63,40.64,246801.0,36.4315,36.4583,36.342,36.351,246801.0
2019-12-30 15:55:00,40.64,40.71,40.63,40.71,352386.0,36.351,36.4136,36.342,36.4136,352386.0
2019-12-31 09:30:00,40.49,40.5,40.33,40.34,241562.0,36.2168,36.2257,36.0737,36.0826,241562.0
2019-12-31 09:35:00,40.33,40.55,40.32,40.48,99378.0,36.0737,36.2705,36.0647,36.2078,99378.0
2019-12-31 09:40:00,40.46,40.65,40.44,40.58,107398.0,36.19,36.3599,36.1721,36.2973,107398.0
2019-12-31 09:45:00,40.58,40.69,40.55,40.67,155228.0,36.2973,36.3957,36.2705,36.3778,155228.0
2019-12-31 09:50:00,40.68,40.76,40.61,40.64,208510.0,36.3867,36.4583,36.3241,36.351,208510.0
2019-12-31 09:55:00,40.64,40.78,40.61,40.72,228715.0,36.351,36.4762,36.3241,36.4225,228715.0
2019-12-31 10:00:00,40.7,40.75,40.62,40.65,115668.0,36.4046,36.4494,36.3331,36.3599,115668.0
2019-12-31 10:05:00,40.65,40.7,40.57,40.59,280362.0,36.3599,36.4046,36.2883,36.3062,280362.0
2019-12-31 10:10:00,40.58,40.61,40.52,40.56,94580.0,36.2973,36.3241,36.2436,36.2794,94580.0
2019-12-31 10:15:00,40.57,40.59,40.53,40.55,55251.0,36.2883,36.3062,36.2526,36.2705,55251.0
2019-12-31 10:20:00,40.55,40.61,40.51,40.54,91645.0,36.2705,36.3241,36.2347,36.2615,91645.0
2019-12-31 10:25:00,40.54,40.56,40.48,40.53,77418.0,36.2615,36.2794,36.2078,36.2526,77418.0
2019-12-31 10:30:00,40.53,40.58,40.49,40.55,68998.0,36.2526,36.2973,36.2168,36.2705,68998.0
2019-12-31 10:35:00,40.55,40.6,40.54,40.6,74047.0,36.2705,36.3152,36.2615,36.3152,74047.0
2019-12-31 10:40:00,40.59,40.6,40.51,40.56,59103.0,36.3062,36.3152,36.2347,36.2794,59103.0
2019-12-31 10:45:00,40.55,40.58,40.5,40.51,112282.0,36.2705,36.2973,36.2257,36.2347,112282.0
2019-12-31 10:50:00,40.51,40.51,40.45,40.48,151847.0,36.2347,36.2347,36.181,36.2078,151847.0
2019-12-31 10:55:00,40.47,40.53,40.44,40.52,139204.0,36.1989,36.2526,36.1721,36.2436,139204.0
2019-12-31 11:00:00,40.52,40.63,40.5,40.55,140460.0,36.2436,36.342,36.2257,36.2705,140460.0
2019-12-31 11:05:00,40.55,40.63,40.55,40.57,89771.0,36.2705,36.342,36.2705,36.2883,89771.0
2019-12-31 11:10:00,40.58,40.65,40.57,40.65,95973.0,36.2973,36.3599,36.2883,36.3599,95973.0
2019-12-31 11:15:00,40.65,40.66,40.58,40.61,63203.0,36.3599,36.3689,36.2973,36.3241,63203.0
2019-12-31 11:20:00,40.6,40.66,40.6,40.66,73042.0,36.3152,36.3689,36.3152,36.3689,73042.0
2019-12-31 11:25:00,40.66,40.68,40.64,40.65,52516.0,36.3689,36.3867,36.351,36.3599,52516.0
2019-12-31 11:30:00,40.65,40.66,40.61,40.63,52347.0,36.3599,36.3689,36.3241,36.342,52347.0
2019-12-31 11:35:00,40.63,40.7,40.63,40.67,62549.0,36.342,36.4046,36.342,36.3778,62549.0
2019-12-31 11:40:00,40.67,40.81,40.66,40.78,112001.0,36.3778,36.503,36.3689,36.4762,112001.0
2019-12-31 11:45:00,40.78,40.84,40.78,40.8,119162.0,36.4762,36.5299,36.4762,36.4941,119162.0
2019-12-31 11:50:00,40.8,40.88,40.79,40.84,89923.0,36.4941,36.5656,36.4851,36.5299,89923.0
2019-12-31 11:55:00,40.85,40.93,40.84,40.93,85734.0,36.5388,36.6104,36.5299,36.6104,85734.0
2019-12-31 12:00:00,40.92,40.95,40.85,40.86,94383.0,36.6014,36.6282,36.5388,36.5477,94383.0
2019-12-31 12:05:00,40.86,40.88,40.85,40.86,57204.0,36.5477,36.5656,36.5388,36.5477,57204.0
2019-12-31 12:10:00,40.86,40.91,40.8,40.9,94838.0,36.5477,36.5925,36.4941,36.5835,94838.0
2019-12-31 12:15:00,40.9,40.99,40.9,40.98,67279.0,36.5835,36.664,36.5835,36.6551,67279.0
2019-12-31 12:20:00,40.98,40.98,40.86,40.89,77336.0,36.6551,36.6551,36.5477,36.5746,77336.0
2019-12-31 12:25:00,40.89,40.94,40.89,40.94,72430.0,36.5746,36.6193,36.5746,36.6193,72430.0
2019-12-31 12:30:00,40.94,41.0,40.93,40.99,78048.0,36.6193,36.673,36.6104,36.664,78048.0
2019-12-31 12:35:00,41.0,41.03,40.93,40.96,89537.0,36.673,36.6998,36.6104,36.6372,89537.0
2019-12-31 12:40:00,40.95,40.97,40.94,40.95,40146.0,36.6282,36.6461,36.6193,36.6282,40146.0
2019-12-31 12:45:00,40.96,40.98,40.94,40.98,47564.0,36.6372,36.6551,36.6193,36.6551,47564.0
2019-12-31 12:50:00,40.98,40.99,40.95,40.98,62963.0,36.6551,36.664,36.6282,36.6551,62963.0
2019-12-31 12:55:00,40.99,41.02,40.98,41.01,121856.0,36.664,36.6909,36.6551,36.6819,121856.0
2019-12-31 13:00:00,41.01,41.03,40.99,41.01,85037.0,36.6819,36.6998,36.664,36.6819,85037.0
2019-12-31 13:05:00,41.0,41.09,40.99,41.07,73316.0,36.673,36.7535,36.664,36.7356,73316.0
2019-12-31 13:10:00,41.08,41.09,41.0,41.01,102170.0,36.7445,36.7535,36.673,36.6819,102170.0
2019-12-31 13:15:00,41.01,41.04,40.98,41.04,91118.0,36.6819,36.7087,36.6551,36.7087,91118.0
2019-12-31 13:20:00,41.04,41.12,41.03,41.11,94102.0,36.7087,36.7803,36.6998,36.7714,94102.0
2019-12-31 13:25:00,41.12,41.12,41.08,41.09,79230.0,36.7803,36.7803,36.7445,36.7535,79230.0
2019-12-31 13:30:00,41.08,41.1,41.0,41.04,65748.0,36.7445,36.7624,36.673,36.7087,65748.0
2019-12-31 13:35:00,41.03,41.05,41.0,41.01,49618.0,36.6998,36.7177,36.673,36.6819,49618.0
2019-12-31 13:40:00,41.01,41.05,41.01,41.01,66933.0,36.6819,36.7177,36.6819,36.6819,66933.0
2019-12-31 13:45:00,41.01,41.05,40.96,40.98,62456.0,36.6819,36.7177,36.6372,36.6551,62456.0
2019-12-31 13:50:00,40.98,40.99,40.95,40.96,53122.0,36.6551,36.664,36.6282,36.6372,53122.0
2019-12-31 13:55:00,40.96,40.98,40.91,40.91,74869.0,36.6372,36.6551,36.5925,36.5925,74869.0
2019-12-31 14:00:00,40.92,40.94,40.89,40.9,61682.0,36.6014,36.6193,36.5746,36.5835,61682.0
2019-12-31 14:05:00,40.9,40.93,40.83,40.85,53120.0,36.5835,36.6104,36.5209,36.5388,53120.0
2019-12-31 14:10:00,40.85,40.87,40.82,40.84,52215.0,36.5388,36.5567,36.512,36.5299,52215.0
2019-12-31 14:15:00,40.84,40.85,40.81,40.81,39057.0,36.5299,36.5388,36.503,36.503,39057.0
2019-12-31 14:20:00,40.81,40.89,40.8,40.86,62977.0,36.503,36.5746,36.4941,36.5477,62977.0
2019-12-31 14:25:00,40.87,40.89,40.81,40.81,57773.0,36.5567,36.5746,36.503,36.503,57773.0
2019-12-31 14:30:00,40.81,40.83,40.8,40.8,32638.0,36.503,36.5209,36.4941,36.4941,32638.0
2019-12-31 14:35:00,40.81,40.84,40.8,40.82,32002.0,36.503,36.5299,36.4941,36.512,32002.0
2019-12-31 14:40:00,40.82,40.85,40.81,40.81,45908.0,36.512,36.5388,36.503,36.503,45908.0
2019-12-31 14:45:00,40.81,40.83,40.76,40.8,99514.0,36.503,36.5209,36.4583,36.4941,99514.0
2019-12-31 14:50:00,40.8,40.85,40.79,40.85,45005.0,36.4941,36.5388,36.4851,36.5388,45005.0
2019-12-31 14:55:00,40.84,40.88,40.81,40.84,44601.0,36.5299,36.5656,36.503,36.5299,44601.0
2019-12-31 15:00:00,40.85,40.91,40.84,40.89,66167.0,36.5388,36.5925,36.5299,36.5746,66167.0
2019-12-31 15:05:00,40.89,40.97,40.86,40.95,61468.0,36.5746,36.6461,36.5477,36.6282,61468.0
2019-12-31 15:10:00,40.95,40.96,40.9,40.92,52181.0,36.6282,36.6372,36.5835,36.6014,52181.0
2019-12-31 15:15:00,40.91,40.99,40.89,40.99,89500.0,36.5925,36.664,36.5746,36.664,89500.0
2019-12-31 15:20:00,40.98,41.01,40.96,41.0,172452.0,36.6551,36.6819,36.6372,36.673,172452.0
2019-12-31 15:25:00,41.0,41.09,40.99,41.09,131143.0,36.673,36.7535,36.664,36.7535,131143.0
2019-12-31 15:30:00,41.09,41.1,41.03,41.1,156880.0,36.7535,36.7624,36.6998,36.7624,156880.0
2019-12-31 15:35:00,41.09,41.2,41.09,41.15,233344.0,36.7535,36.8519,36.7535,36.8071,233344.0
2019-12-31 15:40:00,41.16,41.19,41.11,41.15,134873.0,36.8161,36.8429,36.7714,36.8071,134873.0
2019-12-31 15:45:00,41.16,41.16,41.09,41.14,140292.0,36.8161,36.8161,36.7535,36.7982,140292.0
2019-12-31 15:50:00,41.13,41.17,41.08,41.16,268701.0,36.7892,36.825,36.7445,36.8161,268701.0
2019-12-31 15:55:00,41.16,41.22,41.13,41.19,740171.0,36.8161,36.8698,36.7892,36.8429,740171.0
2020-01-02 09:30:00,41.63,41.95,41.6,41.61,419493.0,37.2365,37.5227,37.2096,37.2186,419493.0
2020-01-02 09:35:00,41.6,41.85,41.58,41.84,190154.0,37.2096,37.4333,37.1918,37.4243,190154.0
2020-01-02 09:40:00,41.84,41.95,41.79,41.84,210687.0,37.4243,37.5227,37.3796,37.4243,210687.0
2020-01-02 09:45:00,41.85,41.85,41.67,41.67,204091.0,37.4333,37.4333,37.2723,37.2723,204091.0
2020-01-02 09:50:00,41.67,41.78,41.61,41.76,154046.0,37.2723,37.3706,37.2186,37.3528,154046.0
2020-01-02 09:55:00,41.77,41.94,41.76,41.91,144203.0,37.3617,37.5138,37.3528,37.4869,144203.0
2020-01-02 10:00:00,41.91,41.94,41.84,41.93,118435.0,37.4869,37.5138,37.4243,37.5048,118435.0
2020-01-02 10:05:00,41.93,42.1,41.92,42.06,201606.0,37.5048,37.6569,37.4959,37.6211,201606.0
2020-01-02 10:10:00,42.07,42.09,41.96,41.96,157763.0,37.63,37.6479,37.5317,37.5317,157763.0
2020-01-02 10:15:00,41.95,41.95,41.81,41.86,138329.0,37.5227,37.5227,37.3975,37.4422,138329.0
2020-01-02 10:20:00,41.86,41.86,41.73,41.77,119694.0,37.4422,37.4422,37.3259,37.3617,119694.0
2020-01-02 10:25:00,41.77,41.8,41.71,41.77,92077.0,37.3617,37.3885,37.308,37.3617,92077.0
2020-01-02 10:30:00,41.78,41.81,41.72,41.81,72719.0,37.3706,37.3975,37.317,37.3975,72719.0
2020-01-02 10:35:00,41.8,41.88,41.78,41.86,70063.0,37.3885,37.4601,37.3706,37.4422,70063.0
2020-01-02 10:40:00,41.86,41.93,41.85,41.91,64920.0,37.4422,37.5048,37.4333,37.4869,64920.0
2020-01-02 10:45:00,41.91,42.1,41.9,42.07,119057.0,37.4869,37.6569,37.478,37.63,119057.0
2020-01-02 10:50:00,42.07,42.18,42.05,42.18,135751.0,37.63,37.7284,37.6122,37.7284,135751.0
2020-01-02 10:55:00,42.18,42.28,42.17,42.21,254961.0,37.7284,37.8179,37.7195,37.7553,254961.0
2020-01-02 11:00:00,42.21,42.23,42.07,42.1,301916.0,37.7553,37.7732,37.63,37.6569,301916.0
2020-01-02 11:05:00,42.1,42.14,42.09,42.14,135461.0,37.6569,37.6927,37.6479,37.6927,135461.0
2020-01-02 11:10:00,42.14,42.21,42.12,42.19,100933.0,37.6927,37.7553,37.6748,37.7374,100933.0
2020-01-02 11:15:00,42.19,42.23,42.15,42.22,87918.0,37.7374,37.7732,37.7016,37.7642,87918.0
2020-01-02 11:20:00,42.22,42.34,42.21,42.26,139712.0,37.7642,37.8715,37.7553,37.8,139712.0
2020-01-02 11:25:00,42.26,42.28,42.21,42.25,99956.0,37.8,37.8179,37.7553,37.791,99956.0
2020-01-02 11:30:00,42.25,42.26,42.13,42.19,209476.0,37.791,37.8,37.6837,37.7374,209476.0
2020-01-02 11:35:00,42.18,42.25,42.13,42.25,113091.0,37.7284,37.791,37.6837,37.791,113091.0
2020-01-02 11:40:00,42.25,42.29,42.2,42.21,96869.0,37.791,37.8268,37.7463,37.7553,96869.0
2020-01-02 11:45:00,42.21,42.28,42.2,42.26,74469.0,37.7553,37.8179,37.7463,37.8,74469.0
2020-01-02 11:50:00,42.27,42.33,42.25,42.31,82137.0,37.8089,37.8626,37.791,37.8447,82137.0
2020-01-02 11:55:00,42.3,42.41,42.25,42.4,72790.0,37.8358,37.9342,37.791,37.9252,72790.0
2020-01-02 12:00:00,42.41,42.49,42.39,42.48,144227.0,37.9342,38.0057,37.9163,37.9968,144227.0
2020-01-02 12:05:00,42.48,42.57,42.45,42.54,235240.0,37.9968,38.0773,37.9699,38.0504,235240.0
2020-01-02 12:10:00,42.54,42.56,42.43,42.43,138160.0,38.0504,38.0683,37.9521,37.9521,138160.0
2020-01-02 12:15:00,42.43,42.47,42.38,42.4,133127.0,37.9521,37.9878,37.9073,37.9252,133127.0
2020-01-02 12:20:00,42.4,42.48,42.39,42.48,79762.0,37.9252,37.9968,37.9163,37.9968,79762.0
2020-01-02 12:25:00,42.47,42.48,42.41,42.45,92419.0,37.9878,37.9968,37.9342,37.9699,92419.0
2020-01-02 12:30:00,42.45,42.53,42.44,42.5,83098.0,37.9699,38.0415,37.961,38.0147,83098.0
2020-01-02 12:35:00,42.5,42.55,42.49,42.52,111317.0,38.0147,38.0594,38.0057,38.0326,111317.0
2020-01-02 12:40:00,42.52,42.57,42.48,42.55,147793.0,38.0326,38.0773,37.9968,38.0594,147793.0
2020-01-02 12:45:00,42.55,42.55,42.47,42.54,150651.0,38.0594,38.0594,37.9878,38.0504,150651.0
2020-01-02 12:50:00,42.54,42.56,42.45,42.5,81033.0,38.0504,38.0683,37.9699,38.0147,81033.0
2020-01-02 12:55:00,42.5,42.5,42.39,42.43,63802.0,38.0147,38.0147,37.9163,37.9521,63802.0
2020-01-02 13:00:00,42.43,42.46,42.38,42.42,94993.0,37.9521,37.9789,37.9073,37.9431,94993.0
2020-01-02 13:05:00,42.42,42.42,42.34,42.39,113107.0,37.9431,37.9431,37.8715,37.9163,113107.0
2020-01-02 13:10:00,42.39,42.44,42.35,42.42,60804.0,37.9163,37.961,37.8805,37.9431,60804.0
2020-01-02 13:15:00,42.42,42.46,42.41,42.45,63147.0,37.9431,37.9789,37.9342,37.9699,63147.0
2020-01-02 13:20:00,42.45,42.49,42.44,42.48,82953.0,37.9699,38.0057,37.961,37.9968,82953.0
2020-01-02 13:25:00,42.47,42.54,42.46,42.54,100442.0,37.9878,38.0504,37.9789,38.0504,100442.0
2020-01-02 13:30:00,42.53,42.55,42.47,42.52,87205.0,38.0415,38.0594,37.9878,38.0326,87205.0
2020-01-02 13:35:00,42.52,42.54,42.48,42.52,60248.0,38.0326,38.0504,37.9968,38.0326,60248.0
2020-01-02 13:40:00,42.51,42.54,42.48,42.51,109082.0,38.0236,38.0504,37.9968,38.0236,109082.0
2020-01-02 13:45:00,42.51,42.58,42.5,42.55,144265.0,38.0236,38.0862,38.0147,38.0594,144265.0
2020-01-02 13:50:00,42.54,42.55,42.5,42.51,44091.0,38.0504,38.0594,38.0147,38.0236,44091.0
2020-01-02 13:55:00,42.5,42.52,42.48,42.49,77541.0,38.0147,38.0326,37.9968,38.0057,77541.0
2020-01-02 14:00:00,42.5,42.52,42.47,42.51,115272.0,38.0147,38.0326,37.9878,38.0236,115272.0
2020-01-02 14:05:00,42.51,42.58,42.5,42.52,78523.0,38.0236,38.0862,38.0147,38.0326,78523.0
2020-01-02 14:10:00,42.51,42.59,42.5,42.57,81610.0,38.0236,38.0952,38.0147,38.0773,81610.0
2020-01-02 14:15:00,42.58,42.58,42.5,42.54,39610.0,38.0862,38.0862,38.0147,38.0504,39610.0
2020-01-02 14:20:00,42.54,42.6,42.54,42.58,63445.0,38.0504,38.1041,38.0504,38.0862,63445.0
2020-01-02 14:25:00,42.59,42.65,42.56,42.64,140755.0,38.0952,38.1488,38.0683,38.1399,140755.0
2020-01-02 14:30:00,42.63,42.64,42.6,42.63,69247.0,38.1309,38.1399,38.1041,38.1309,69247.0
2020-01-02 14:35:00,42.63,42.65,42.6,42.65,89162.0,38.1309,38.1488,38.1041,38.1488,89162.0
2020-01-02 14:40:00,42.65,42.69,42.64,42.65,87311.0,38.1488,38.1846,38.1399,38.1488,87311.0
2020-01-02 14:45:00,42.65,42.69,42.63,42.66,90338.0,38.1488,38.1846,38.1309,38.1578,90338.0
2020-01-02 14:50:00,42.65,42.67,42.61,42.62,115716.0,38.1488,38.1667,38.1131,38.122,115716.0
2020-01-02 14:55:00,42.62,42.65,42.56,42.58,103198.0,38.122,38.1488,38.0683,38.0862,103198.0
2020-01-02 15:00:00,42.57,42.58,42.53,42.55,90297.0,38.0773,38.0862,38.0415,38.0594,90297.0
2020-01-02 15:05:00,42.55,42.59,42.54,42.59,94564.0,38.0594,38.0952,38.0504,38.0952,94564.0
2020-01-02 15:10:00,42.59,42.64,42.57,42.61,137444.0,38.0952,38.1399,38.0773,38.1131,137444.0
2020-01-02 15:15:00,42.61,42.62,42.54,42.57,90004.0,38.1131,38.122,38.0504,38.0773,90004.0
2020-01-02 15:20:00,42.57,42.62,42.55,42.55,88683.0,38.0773,38.122,38.0594,38.0594,88683.0
2020-01-02 15:25:00,42.55,42.57,42.5,42.55,162482.0,38.0594,38.0773,38.0147,38.0594,162482.0
2020-01-02 15:30:00,42.55,42.55,42.49,42.55,153946.0,38.0594,38.0594,38.0057,38.0594,153946.0
2020-01-02 15:35:00,42.54,42.55,42.49,42.52,175324.0,38.0504,38.0594,38.0057,38.0326,175324.0
2020-01-02 15:40:00,42.53,42.57,42.51,42.55,97445.0,38.0415,38.0773,38.0236,38.0594,97445.0
2020-01-02 15:45:00,42.55,42.58,42.53,42.55,271641.0,38.0594,38.0862,38.0415,38.0594,271641.0
2020-01-02 15:50:00,42.55,42.58,42.51,42.52,354639.0,38.0594,38.0862,38.0236,38.0326,354639.0
2020-01-02 15:55:00,42.52,42.65,42.5,42.58,1123912.0,38.0326,38.1488,38.0147,38.0862,1123912.0
2020-01-03 09:30:00,43.81,44.25,43.6,44.02,1354670.0,39.1864,39.58,38.9986,39.3742,1354670.0
2020-01-03 09:35:00,44.0,44.02,43.72,43.93,608270.0,39.3564,39.3742,39.1059,39.2937,608270.0
2020-01-03 09:40:00,43.93,44.1,43.88,44.03,547500.0,39.2937,39.4458,39.249,39.3832,547500.0
2020-01-03 09:45:00,44.03,44.07,43.94,44.01,358460.0,39.3832,39.419,39.3027,39.3653,358460.0
2020-01-03 09:50:00,44.01,44.02,43.9,43.92,384630.0,39.3653,39.3742,39.2669,39.2848,384630.0
2020-01-03 09:55:00,43.9,43.92,43.71,43.74,338403.0,39.2669,39.2848,39.097,39.1238,338403.0
2020-01-03 10:00:00,43.74,43.84,43.59,43.6,279258.0,39.1238,39.2132,38.9896,38.9986,279258.0
2020-01-03 10:05:00,43.59,43.66,43.35,43.36,334679.0,38.9896,39.0522,38.775,38.7839,334679.0
2020-01-03 10:10:00,43.37,43.51,43.32,43.48,253031.0,38.7928,38.9181,38.7481,38.8912,253031.0
2020-01-03 10:15:00,43.49,43.63,43.41,43.47,303590.0,38.9002,39.0254,38.8286,38.8823,303590.0
2020-01-03 10:20:00,43.47,43.54,43.47,43.5,153498.0,38.8823,38.9449,38.8823,38.9091,153498.0
2020-01-03 10:25:00,43.5,43.54,43.4,43.41,158435.0,38.9091,38.9449,38.8197,38.8286,158435.0
2020-01-03 10:30:00,43.41,43.53,43.36,43.51,164996.0,38.8286,38.936,38.7839,38.9181,164996.0
2020-01-03 10:35:00,43.52,43.68,43.5,43.58,150747.0,38.927,39.0701,38.9091,38.9807,150747.0
2020-01-03 10:40:00,43.59,43.64,43.52,43.56,83365.0,38.9896,39.0344,38.927,38.9628,83365.0
2020-01-03 10:45:00,43.55,43.6,43.52,43.57,142598.0,38.9538,38.9986,38.927,38.9717,142598.0
2020-01-03 10:50:00,43.58,43.64,43.55,43.6,123223.0,38.9807,39.0344,38.9538,38.9986,123223.0
2020-01-03 10:55:00,43.59,43.61,43.52,43.52,116352.0,38.9896,39.0075,38.927,38.927,116352.0
2020-01-03 11:00:00,43.53,43.63,43.49,43.54,104571.0,38.936,39.0254,38.9002,38.9449,104571.0
2020-01-03 11:05:00,43.55,43.59,43.47,43.48,112829.0,38.9538,38.9896,38.8823,38.8912,112829.0
2020-01-03 11:10:00,43.48,43.52,43.43,43.51,77977.0,38.8912,38.927,38.8465,38.9181,77977.0
2020-01-03 11:15:00,43.5,43.51,43.38,43.41,115310.0,38.9091,38.9181,38.8018,38.8286,115310.0
2020-01-03 11:20:00,43.41,43.43,43.36,43.4,111023.0,38.8286,38.8465,38.7839,38.8197,111023.0
2020-01-03 11:25:00,43.4,43.4,43.21,43.27,248570.0,38.8197,38.8197,38.6497,38.7034,248570.0
2020-01-03 11:30:00,43.26,43.32,43.23,43.27,123427.0,38.6945,38.7481,38.6676,38.7034,123427.0
2020-01-03 11:35:00,43.27,43.29,43.24,43.26,85703.0,38.7034,38.7213,38.6766,38.6945,85703.0
2020-01-03 11:40:00,43.27,43.36,43.27,43.33,108395.0,38.7034,38.7839,38.7034,38.7571,108395.0
2020-01-03 11:45:00,43.32,43.35,43.23,43.33,105640.0,38.7481,38.775,38.6676,38.7571,105640.0
2020-01-03 11:50:00,43.33,43.34,43.23,43.24,87259.0,38.7571,38.766,38.6676,38.6766,87259.0
2020-01-03 11:55:00,43.25,43.3,43.21,43.3,85137.0,38.6855,38.7302,38.6497,38.7302,85137.0
2020-01-03 12:00:00,43.3,43.45,43.3,43.36,118372.0,38.7302,38.8644,38.7302,38.7839,118372.0
2020-01-03 12:05:00,43.36,43.38,43.26,43.27,94616.0,38.7839,38.8018,38.6945,38.7034,94616.0
2020-01-03 12:10:00,43.28,43.3,43.18,43.23,73860.0,38.7123,38.7302,38.6229,38.6676,73860.0
2020-01-03 12:15:00,43.23,43.25,43.16,43.18,83241.0,38.6676,38.6855,38.605,38.6229,83241.0
2020-01-03 12:20:00,43.18,43.24,43.17,43.23,70543.0,38.6229,38.6766,38.614,38.6676,70543.0
2020-01-03 12:25:00,43.24,43.27,43.23,43.27,78551.0,38.6766,38.7034,38.6676,38.7034,78551.0
2020-01-03 12:30:00,43.26,43.35,43.26,43.33,98687.0,38.6945,38.775,38.6945,38.7571,98687.0
2020-01-03 12:35:00,43.33,43.42,43.32,43.41,70115.0,38.7571,38.8376,38.7481,38.8286,70115.0
2020-01-03 12:40:00,43.41,43.42,43.32,43.34,64610.0,38.8286,38.8376,38.7481,38.766,64610.0
2020-01-03 12:45:00,43.34,43.34,43.25,43.26,53407.0,38.766,38.766,38.6855,38.6945,53407.0
2020-01-03 12:50:00,43.26,43.29,43.23,43.24,79388.0,38.6945,38.7213,38.6676,38.6766,79388.0
2020-01-03 12:55:00,43.25,43.26,43.21,43.22,65807.0,38.6855,38.6945,38.6497,38.6587,65807.0
2020-01-03 13:00:00,43.22,43.28,43.17,43.26,167066.0,38.6587,38.7123,38.614,38.6945,167066.0
2020-01-03 13:05:00,43.26,43.28,43.23,43.26,55681.0,38.6945,38.7123,38.6676,38.6945,55681.0
2020-01-03 13:10:00,43.25,43.28,43.23,43.25,52663.0,38.6855,38.7123,38.6676,38.6855,52663.0
2020-01-03 13:15:00,43.25,43.35,43.24,43.35,100394.0,38.6855,38.775,38.6766,38.775,100394.0
2020-01-03 13:20:00,43.36,43.43,43.35,43.43,61614.0,38.7839,38.8465,38.775,38.8465,61614.0
2020-01-03 13:25:00,43.43,43.43,43.32,43.33,99221.0,38.8465,38.8465,38.7481,38.7571,99221.0
2020-01-03 13:30:00,43.33,43.42,43.33,43.41,85645.0,38.7571,38.8376,38.7571,38.8286,85645.0
2020-01-03 13:35:00,43.41,43.57,43.41,43.57,141913.0,38.8286,38.9717,38.8286,38.9717,141913.0
2020-01-03 13:40:00,43.56,43.65,43.51,43.63,186481.0,38.9628,39.0433,38.9181,39.0254,186481.0
2020-01-03 13:45:00,43.64,43.67,43.5,43.54,111503.0,39.0344,39.0612,38.9091,38.9449,111503.0
2020-01-03 13:50:00,43.54,43.59,43.52,43.56,53776.0,38.9449,38.9896,38.927,38.9628,53776.0
2020-01-03 13:55:00,43.57,43.69,43.55,43.68,57243.0,38.9717,39.0791,38.9538,39.0701,57243.0
2020-01-03 14:00:00,43.68,43.68,43.63,43.66,68514.0,39.0701,39.0701,39.0254,39.0522,68514.0
2020-01-03 14:05:00,43.67,43.71,43.62,43.62,54945.0,39.0612,39.097,39.0165,39.0165,54945.0
2020-01-03 14:10:00,43.61,43.63,43.57,43.61,74735.0,39.0075,39.0254,38.9717,39.0075,74735.0
2020-01-03 14:15:00,43.6,43.6,43.53,43.54,71876.0,38.9986,38.9986,38.936,38.9449,71876.0
2020-01-03 14:20:00,43.54,43.57,43.5,43.52,58552.0,38.9449,38.9717,38.9091,38.927,58552.0
2020-01-03 14:25:00,43.53,43.56,43.49,43.5,66286.0,38.936,38.9628,38.9002,38.9091,66286.0
2020-01-03 14:30:00,43.49,43.5,43.45,43.47,50824.0,38.9002,38.9091,38.8644,38.8823,50824.0
2020-01-03 14:35:00,43.46,43.5,43.42,43.46,107888.0,38.8733,38.9091,38.8376,38.8733,107888.0
2020-01-03 14:40:00,43.46,43.54,43.45,43.47,82123.0,38.8733,38.9449,38.8644,38.8823,82123.0
2020-01-03 14:45:00,43.47,43.49,43.46,43.49,43703.0,38.8823,38.9002,38.8733,38.9002,43703.0
2020-01-03 14:50:00,43.48,43.5,43.46,43.48,44851.0,38.8912,38.9091,38.8733,38.8912,44851.0
2020-01-03 14:55:00,43.48,43.52,43.46,43.49,55066.0,38.8912,38.927,38.8733,38.9002,55066.0
2020-01-03 15:00:00,43.5,43.54,43.48,43.51,93083.0,38.9091,38.9449,38.8912,38.9181,93083.0
2020-01-03 15:05:00,43.52,43.52,43.47,43.51,89081.0,38.927,38.927,38.8823,38.9181,89081.0
2020-01-03 15:10:00,43.51,43.52,43.48,43.51,63365.0,38.9181,38.927,38.8912,38.9181,63365.0
2020-01-03 15:15:00,43.51,43.53,43.48,43.5,117636.0,38.9181,38.936,38.8912,38.9091,117636.0
2020-01-03 15:20:00,43.51,43.57,43.5,43.57,121193.0,38.9181,38.9717,38.9091,38.9717,121193.0
2020-01-03 15:25:00,43.57,43.6,43.49,43.5,98432.0,38.9717,38.9986,38.9002,38.9091,98432.0
2020-01-03 15:30:00,43.49,43.53,43.47,43.53,183224.0,38.9002,38.936,38.8823,38.936,183224.0
2020-01-03 15:35:00,43.52,43.52,43.47,43.47,148602.0,38.927,38.927,38.8823,38.8823,148602.0
2020-01-03 15:40:00,43.46,43.58,43.46,43.58,173357.0,38.8733,38.9807,38.8733,38.9807,173357.0
2020-01-03 15:45:00,43.57,43.64,43.54,43.55,169649.0,38.9717,39.0344,38.9449,38.9538,169649.0
2020-01-03 15:50:00,43.55,43.63,43.54,43.61,265499.0,38.9538,39.0254,38.9449,39.0075,265499.0
2020-01-03 15:55:00,43.61,43.71,43.59,43.61,692058.0,39.0075,39.097,38.9896,39.0075,692058.0
2020-01-06 09:30:00,43.98,44.04,43.69,43.9,522306.0,39.3385,39.3921,39.0791,39.2669,522306.0
2020-01-06 09:35:00,43.92,44.19,43.81,44.02,381142.0,39.2848,39.5263,39.1864,39.3742,381142.0
2020-01-06 09:40:00,44.01,44.06,43.91,44.06,201438.0,39.3653,39.41,39.2759,39.41,201438.0
2020-01-06 09:45:00,44.06,44.23,44.01,44.22,282339.0,39.41,39.5621,39.3653,39.5531,282339.0
2020-01-06 09:50:00,44.22,44.33,44.2,44.24,241949.0,39.5531,39.6515,39.5352,39.571,241949.0
2020-01-06 09:55:00,44.24,44.39,44.2,44.38,209950.0,39.571,39.7052,39.5352,39.6963,209950.0
2020-01-06 10:00:00,44.39,44.56,44.35,44.53,300889.0,39.7052,39.8573,39.6694,39.8304,300889.0
2020-01-06 10:05:00,44.53,44.71,44.52,44.61,348747.0,39.8304,39.9914,39.8215,39.902,348747.0
2020-01-06 10:10:00,44.62,44.66,44.43,44.52,225909.0,39.9109,39.9467,39.741,39.8215,225909.0
2020-01-06 10:15:00,44.52,44.7,44.51,44.57,350177.0,39.8215,39.9825,39.8125,39.8662,350177.0
2020-01-06 10:20:00,44.56,44.64,44.54,44.59,143337.0,39.8573,39.9288,39.8394,39.8841,143337.0
2020-01-06 10:25:00,44.59,44.77,44.58,44.69,239068.0,39.8841,40.0451,39.8751,39.9735,239068.0
2020-01-06 10:30:00,44.68,44.71,44.56,44.6,117716.0,39.9646,39.9914,39.8573,39.893,117716.0
2020-01-06 10:35:00,44.6,44.62,44.52,44.56,141130.0,39.893,39.9109,39.8215,39.8573,141130.0
2020-01-06 10:40:00,44.56,44.66,44.53,44.64,128052.0,39.8573,39.9467,39.8304,39.9288,128052.0
2020-01-06 10:45:00,44.64,44.66,44.56,44.59,104412.0,39.9288,39.9467,39.8573,39.8841,104412.0
2020-01-06 10:50:00,44.6,44.72,44.59,44.7,122050.0,39.893,40.0004,39.8841,39.9825,122050.0
2020-01-06 10:55:00,44.7,44.73,44.65,44.69,194915.0,39.9825,40.0093,39.9378,39.9735,194915.0
2020-01-06 11:00:00,44.7,44.71,44.6,44.61,130996.0,39.9825,39.9914,39.893,39.902,130996.0
2020-01-06 11:05:00,44.61,44.61,44.5,44.51,238140.0,39.902,39.902,39.8036,39.8125,238140.0
2020-01-06 11:10:00,44.51,44.53,44.47,44.51,140167.0,39.8125,39.8304,39.7768,39.8125,140167.0
2020-01-06 11:15:00,44.51,44.52,44.45,44.52,144364.0,39.8125,39.8215,39.7589,39.8215,144364.0
2020-01-06 11:20:00,44.52,44.55,44.48,44.5,97397.0,39.8215,39.8483,39.7857,39.8036,97397.0
2020-01-06 11:25:00,44.48,44.57,44.43,44.54,134133.0,39.7857,39.8662,39.741,39.8394,134133.0
2020-01-06 11:30:00,44.54,44.56,44.42,44.47,97051.0,39.8394,39.8573,39.732,39.7768,97051.0
2020-01-06 11:35:00,44.46,44.64,44.46,44.63,120680.0,39.7678,39.9288,39.7678,39.9199,120680.0
2020-01-06 11:40:00,44.63,44.69,44.62,44.66,106812.0,39.9199,39.9735,39.9109,39.9467,106812.0
2020-01-06 11:45:00,44.66,44.7,44.59,44.69,127988.0,39.9467,39.9825,39.8841,39.9735,127988.0
2020-01-06 11:50:00,44.69,44.79,44.68,44.71,136986.0,39.9735,40.063,39.9646,39.9914,136986.0
2020-01-06 11:55:00,44.7,44.71,44.65,44.65,61924.0,39.9825,39.9914,39.9378,39.9378,61924.0
2020-01-06 12:00:00,44.66,44.76,44.63,44.7,98706.0,39.9467,40.0361,39.9199,39.9825,98706.0
2020-01-06 12:05:00,44.7,44.74,44.68,44.7,70962.0,39.9825,40.0183,39.9646,39.9825,70962.0
2020-01-06 12:10:00,44.7,44.72,44.66,44.69,76011.0,39.9825,40.0004,39.9467,39.9735,76011.0
2020-01-06 12:15:00,44.69,44.7,44.62,44.66,70455.0,39.9735,39.9825,39.9109,39.9467,70455.0
2020-01-06 12:20:00,44.67,44.68,44.6,44.62,61068.0,39.9556,39.9646,39.893,39.9109,61068.0
2020-01-06 12:25:00,44.62,44.63,44.59,44.63,64293.0,39.9109,39.9199,39.8841,39.9199,64293.0
2020-01-06 12:30:00,44.62,44.69,44.61,44.69,163614.0,39.9109,39.9735,39.902,39.9735,163614.0
2020-01-06 12:35:00,44.69,44.77,44.68,44.76,121580.0,39.9735,40.0451,39.9646,40.0361,121580.0
2020-01-06 12:40:00,44.75,44.8,44.74,44.76,131660.0,40.0272,40.0719,40.0183,40.0361,131660.0
2020-01-06 12:45:00,44.76,44.83,44.73,44.74,113598.0,40.0361,40.0988,40.0093,40.0183,113598.0
2020-01-06 12:50:00,44.75,44.76,44.68,44.69,53656.0,40.0272,40.0361,39.9646,39.9735,53656.0
2020-01-06 12:55:00,44.7,44.71,44.64,44.71,96553.0,39.9825,39.9914,39.9288,39.9914,96553.0
2020-01-06 13:00:00,44.71,44.79,44.7,44.78,94101.0,39.9914,40.063,39.9825,40.054,94101.0
2020-01-06 13:05:00,44.78,44.87,44.75,44.87,216452.0,40.054,40.1345,40.0272,40.1345,216452.0
2020-01-06 13:10:00,44.87,44.99,44.84,44.98,152393.0,40.1345,40.2419,40.1077,40.2329,152393.0
2020-01-06 13:15:00,44.98,45.04,44.96,44.97,209043.0,40.2329,40.2866,40.215,40.224,209043.0
2020-01-06 13:20:00,44.97,44.99,44.9,44.94,115440.0,40.224,40.2419,40.1614,40.1972,115440.0
2020-01-06 13:25:00,44.93,44.97,44.9,44.96,97963.0,40.1882,40.224,40.1614,40.215,97963.0
2020-01-06 13:30:00,44.96,44.98,44.91,44.96,105252.0,40.215,40.2329,40.1703,40.215,105252.0
2020-01-06 13:35:00,44.96,44.99,44.88,44.92,159634.0,40.215,40.2419,40.1435,40.1793,159634.0
2020-01-06 13:40:00,44.93,44.96,44.92,44.93,94148.0,40.1882,40.215,40.1793,40.1882,94148.0
2020-01-06 13:45:00,44.93,45.05,44.92,45.04,111584.0,40.1882,40.2955,40.1793,40.2866,111584.0
2020-01-06 13:50:00,45.04,45.14,45.02,45.13,180082.0,40.2866,40.376,40.2687,40.3671,180082.0
2020-01-06 13:55:00,45.13,45.24,45.12,45.2,182929.0,40.3671,40.4655,40.3582,40.4297,182929.0
2020-01-06 14:00:00,45.2,45.23,45.18,45.18,175464.0,40.4297,40.4565,40.4118,40.4118,175464.0
2020-01-06 14:05:00,45.19,45.31,45.16,45.31,283835.0,40.4208,40.5281,40.3939,40.5281,283835.0
2020-01-06 14:10:00,45.31,45.37,45.3,45.37,163056.0,40.5281,40.5818,40.5192,40.5818,163056.0
2020-01-06 14:15:00,45.37,45.45,45.34,45.45,145064.0,40.5818,40.6533,40.5549,40.6533,145064.0
2020-01-06 14:20:00,45.44,45.45,45.24,45.32,207059.0,40.6444,40.6533,40.4655,40.537,207059.0
2020-01-06 14:25:00,45.32,45.34,45.27,45.33,203432.0,40.537,40.5549,40.4923,40.546,203432.0
2020-01-06 14:30:00,45.33,45.4,45.3,45.37,150616.0,40.546,40.6086,40.5192,40.5818,150616.0
2020-01-06 14:35:00,45.37,45.39,45.32,45.34,127752.0,40.5818,40.5997,40.537,40.5549,127752.0
2020-01-06 14:40:00,45.34,45.35,45.29,45.33,96057.0,40.5549,40.5639,40.5102,40.546,96057.0
2020-01-06 14:45:00,45.33,45.4,45.31,45.39,120486.0,40.546,40.6086,40.5281,40.5997,120486.0
2020-01-06 14:50:00,45.39,45.41,45.37,45.41,118137.0,40.5997,40.6175,40.5818,40.6175,118137.0
2020-01-06 14:55:00,45.41,45.41,45.37,45.4,100410.0,40.6175,40.6175,40.5818,40.6086,100410.0
2020-01-06 15:00:00,45.4,45.42,45.35,45.36,192081.0,40.6086,40.6265,40.5639,40.5728,192081.0
2020-01-06 15:05:00,45.36,45.37,45.21,45.27,153402.0,40.5728,40.5818,40.4387,40.4923,153402.0
2020-01-06 15:10:00,45.27,45.27,45.23,45.23,127036.0,40.4923,40.4923,40.4565,40.4565,127036.0
2020-01-06 15:15:00,45.24,45.26,45.17,45.23,122738.0,40.4655,40.4834,40.4029,40.4565,122738.0
2020-01-06 15:20:00,45.24,45.26,45.19,45.26,125722.0,40.4655,40.4834,40.4208,40.4834,125722.0
2020-01-06 15:25:00,45.26,45.27,45.24,45.27,110470.0,40.4834,40.4923,40.4655,40.4923,110470.0
2020-01-06 15:30:00,45.27,45.27,44.98,44.98,295046.0,40.4923,40.4923,40.2329,40.2329,295046.0
2020-01-06 15:35:00,44.99,45.01,44.88,44.99,262451.0,40.2419,40.2598,40.1435,40.2419,262451.0
2020-01-06 15:40:00,45.0,45.05,44.98,45.04,195899.0,40.2508,40.2955,40.2329,40.2866,195899.0
2020-01-06 15:45:00,45.04,45.13,45.03,45.13,253875.0,40.2866,40.3671,40.2777,40.3671,253875.0
2020-01-06 15:50:00,45.12,45.16,45.08,45.14,418198.0,40.3582,40.3939,40.3224,40.376,418198.0
2020-01-06 15:55:00,45.13,45.14,45.04,45.05,740331.0,40.3671,40.376,40.2866,40.2955,740331.0
2020-01-07 09:30:00,45.08,45.08,44.78,44.9,492368.0,40.3224,40.3224,40.054,40.1614,492368.0
2020-01-07 09:35:00,44.9,45.03,44.86,44.94,173607.0,40.1614,40.2777,40.1256,40.1972,173607.0
2020-01-07 09:40:00,44.93,44.94,44.78,44.81,263393.0,40.1882,40.1972,40.054,40.0809,263393.0
2020-01-07 09:45:00,44.8,44.82,44.41,44.57,329098.0,40.0719,40.0898,39.7231,39.8662,329098.0
2020-01-07 09:50:00,44.57,44.79,44.56,44.68,148987.0,39.8662,40.063,39.8573,39.9646,148987.0
2020-01-07 09:55:00,44.68,44.85,44.66,44.84,81698.0,39.9646,40.1167,39.9467,40.1077,81698.0
2020-01-07 10:00:00,44.84,44.87,44.74,44.78,88087.0,40.1077,40.1345,40.0183,40.054,88087.0
2020-01-07 10:05:00,44.79,45.0,44.75,45.0,117198.0,40.063,40.2508,40.0272,40.2508,117198.0
2020-01-07 10:10:00,44.99,45.0,44.84,44.87,130367.0,40.2419,40.2508,40.1077,40.1345,130367.0
2020-01-07 10:15:00,44.87,44.89,44.82,44.84,67288.0,40.1345,40.1524,40.0898,40.1077,67288.0
2020-01-07 10:20:00,44.84,44.86,44.75,44.78,59464.0,40.1077,40.1256,40.0272,40.054,59464.0
2020-01-07 10:25:00,44.76,44.82,44.74,44.81,140229.0,40.0361,40.0898,40.0183,40.0809,140229.0
2020-01-07 10:30:00,44.8,44.84,44.73,44.78,129994.0,40.0719,40.1077,40.0093,40.054,129994.0
2020-01-07 10:35:00,44.78,44.89,44.77,44.88,60461.0,40.054,40.1524,40.0451,40.1435,60461.0
2020-01-07 10:40:00,44.87,45.01,44.86,44.98,88157.0,40.1345,40.2598,40.1256,40.2329,88157.0
2020-01-07 10:45:00,44.98,45.04,44.94,45.0,99291.0,40.2329,40.2866,40.1972,40.2508,99291.0
2020-01-07 10:50:00,45.0,45.01,44.96,44.98,56187.0,40.2508,40.2598,40.215,40.2329,56187.0
2020-01-07 10:55:00,44.97,45.0,44.95,44.97,49229.0,40.224,40.2508,40.2061,40.224,49229.0
2020-01-07 11:00:00,44.97,45.01,44.95,45.01,61179.0,40.224,40.2598,40.2061,40.2598,61179.0
2020-01-07 11:05:00,45.0,45.06,44.98,44.99,77403.0,40.2508,40.3045,40.2329,40.2419,77403.0
2020-01-07 11:10:00,45.0,45.01,44.9,44.93,51485.0,40.2508,40.2598,40.1614,40.1882,51485.0
2020-01-07 11:15:00,44.92,44.95,44.88,44.93,50606.0,40.1793,40.2061,40.1435,40.1882,50606.0
2020-01-07 11:20:00,44.93,44.96,44.85,44.88,63513.0,40.1882,40.215,40.1167,40.1435,63513.0
2020-01-07 11:25:00,44.88,44.91,44.85,44.89,90439.0,40.1435,40.1703,40.1167,40.1524,90439.0
2020-01-07 11:30:00,44.89,44.9,44.84,44.86,44497.0,40.1524,40.1614,40.1077,40.1256,44497.0
2020-01-07 11:35:00,44.85,44.9,44.85,44.88,76410.0,40.1167,40.1614,40.1167,40.1435,76410.0
2020-01-07 11:40:00,44.88,44.9,44.61,44.74,259383.0,40.1435,40.1614,39.902,40.0183,259383.0
2020-01-07 11:45:00,44.74,44.79,44.67,44.67,66752.0,40.0183,40.063,39.9556,39.9556,66752.0
2020-01-07 11:50:00,44.68,44.7,44.59,44.65,65445.0,39.9646,39.9825,39.8841,39.9378,65445.0
2020-01-07 11:55:00,44.66,44.67,44.6,44.64,67951.0,39.9467,39.9556,39.893,39.9288,67951.0
2020-01-07 12:00:00,44.64,44.64,44.53,44.57,59023.0,39.9288,39.9288,39.8304,39.8662,59023.0
2020-01-07 12:05:00,44.57,44.58,44.48,44.49,138385.0,39.8662,39.8751,39.7857,39.7946,138385.0
2020-01-07 12:10:00,44.5,44.53,44.47,44.49,133154.0,39.8036,39.8304,39.7768,39.7946,133154.0
2020-01-07 12:15:00,44.5,44.52,44.44,44.45,70398.0,39.8036,39.8215,39.7499,39.7589,70398.0
2020-01-07 12:20:00,44.45,44.46,44.38,44.38,81428.0,39.7589,39.7678,39.6963,39.6963,81428.0
2020-01-07 12:25:00,44.39,44.41,44.28,44.31,116005.0,39.7052,39.7231,39.6068,39.6336,116005.0
2020-01-07 12:30:00,44.3,44.31,44.18,44.3,111231.0,39.6247,39.6336,39.5174,39.6247,111231.0
2020-01-07 12:35:00,44.3,44.33,44.25,44.27,89095.0,39.6247,39.6515,39.58,39.5979,89095.0
2020-01-07 12:40:00,44.26,44.29,44.21,44.29,107920.0,39.5889,39.6158,39.5442,39.6158,107920.0
2020-01-07 12:45:00,44.3,44.38,44.29,44.36,93008.0,39.6247,39.6963,39.6158,39.6784,93008.0
2020-01-07 12:50:00,44.36,44.37,44.32,44.36,32409.0,39.6784,39.6873,39.6426,39.6784,32409.0
2020-01-07 12:55:00,44.37,44.41,44.36,44.4,102859.0,39.6873,39.7231,39.6784,39.7141,102859.0
2020-01-07 13:00:00,44.4,44.41,44.36,44.4,142337.0,39.7141,39.7231,39.6784,39.7141,142337.0
2020-01-07 13:05:00,44.39,44.4,44.36,44.39,80185.0,39.7052,39.7141,39.6784,39.7052,80185.0
2020-01-07 13:10:00,44.39,44.4,44.37,44.4,58745.0,39.7052,39.7141,39.6873,39.7141,58745.0
2020-01-07 13:15:00,44.4,44.42,44.38,44.41,74135.0,39.7141,39.732,39.6963,39.7231,74135.0
2020-01-07 13:20:00,44.41,44.53,44.4,44.53,70909.0,39.7231,39.8304,39.7141,39.8304,70909.0
2020-01-07 13:25:00,44.53,44.59,44.5,44.59,68644.0,39.8304,39.8841,39.8036,39.8841,68644.0
2020-01-07 13:30:00,44.58,44.67,44.58,44.58,101142.0,39.8751,39.9556,39.8751,39.8751,101142.0
2020-01-07 13:35:00,44.59,44.61,44.54,44.61,69388.0,39.8841,39.902,39.8394,39.902,69388.0
2020-01-07 13:40:00,44.61,44.65,44.53,44.56,79862.0,39.902,39.9378,39.8304,39.8573,79862.0
2020-01-07 13:45:00,44.55,44.56,44.51,44.55,59816.0,39.8483,39.8573,39.8125,39.8483,59816.0
2020-01-07 13:50:00,44.56,44.63,44.55,44.6,79604.0,39.8573,39.9199,39.8483,39.893,79604.0
2020-01-07 13:55:00,44.61,44.69,44.58,44.67,80373.0,39.902,39.9735,39.8751,39.9556,80373.0
2020-01-07 14:00:00,44.67,44.72,44.65,44.7,131841.0,39.9556,40.0004,39.9378,39.9825,131841.0
2020-01-07 14:05:00,44.71,44.73,44.68,44.69,88489.0,39.9914,40.0093,39.9646,39.9735,88489.0
2020-01-07 14:10:00,44.69,44.69,44.64,44.68,42498.0,39.9735,39.9735,39.9288,39.9646,42498.0
2020-01-07 14:15:00,44.68,44.73,44.67,44.73,57055.0,39.9646,40.0093,39.9556,40.0093,57055.0
2020-01-07 14:20:00,44.73,44.86,44.72,44.85,121300.0,40.0093,40.1256,40.0004,40.1167,121300.0
2020-01-07 14:25:00,44.85,44.93,44.84,44.89,103107.0,40.1167,40.1882,40.1077,40.1524,103107.0
2020-01-07 14:30:00,44.89,44.92,44.86,44.89,98600.0,40.1524,40.1793,40.1256,40.1524,98600.0
2020-01-07 14:35:00,44.89,44.94,44.87,44.88,117399.0,40.1524,40.1972,40.1345,40.1435,117399.0
2020-01-07 14:40:00,44.89,44.93,44.88,44.9,53010.0,40.1524,40.1882,40.1435,40.1614,53010.0
2020-01-07 14:45:00,44.89,44.95,44.88,44.93,51657.0,40.1524,40.2061,40.1435,40.1882,51657.0
2020-01-07 14:50:00,44.93,44.98,44.93,44.95,54381.0,40.1882,40.2329,40.1882,40.2061,54381.0
2020-01-07 14:55:00,44.94,44.96,44.91,44.95,70837.0,40.1972,40.215,40.1703,40.2061,70837.0
2020-01-07 15:00:00,44.96,45.0,44.94,45.0,100518.0,40.215,40.2508,40.1972,40.2508,100518.0
2020-01-07 15:05:00,45.0,45.03,44.97,45.0,161983.0,40.2508,40.2777,40.224,40.2508,161983.0
2020-01-07 15:10:00,45.01,45.07,44.99,45.07,64810.0,40.2598,40.3134,40.2419,40.3134,64810.0
2020-01-07 15:15:00,45.07,45.14,45.06,45.09,145053.0,40.3134,40.376,40.3045,40.3313,145053.0
2020-01-07 15:20:00,45.09,45.11,45.06,45.11,65918.0,40.3313,40.3492,40.3045,40.3492,65918.0
2020-01-07 15:25:00,45.1,45.12,45.06,45.09,80639.0,40.3403,40.3582,40.3045,40.3313,80639.0
2020-01-07 15:30:00,45.09,45.19,45.08,45.16,123454.0,40.3313,40.4208,40.3224,40.3939,123454.0
2020-01-07 15:35:00,45.16,45.17,45.03,45.14,265240.0,40.3939,40.4029,40.2777,40.376,265240.0
2020-01-07 15:40:00,45.14,45.19,45.09,45.18,217903.0,40.376,40.4208,40.3313,40.4118,217903.0
2020-01-07 15:45:00,45.18,45.26,45.17,45.23,276483.0,40.4118,40.4834,40.4029,40.4565,276483.0
2020-01-07 15:50:00,45.24,45.25,45.1,45.15,272402.0,40.4655,40.4744,40.3403,40.385,272402.0
2020-01-07 15:55:00,45.15,45.28,45.12,45.26,795116.0,40.385,40.5013,40.3582,40.4834,795116.0
2020-01-08 09:30:00,45.54,45.78,45.42,45.45,776505.0,40.7338,40.9485,40.6265,40.6533,776505.0
2020-01-08 09:35:00,45.46,45.62,45.38,45.38,312102.0,40.6623,40.8054,40.5907,40.5907,312102.0
2020-01-08 09:40:00,45.37,45.41,45.13,45.22,255248.0,40.5818,40.6175,40.3671,40.4476,255248.0
2020-01-08 09:45:00,45.21,45.22,44.87,44.91,402688.0,40.4387,40.4476,40.1345,40.1703,402688.0
2020-01-08 09:50:00,44.9,45.14,44.82,45.11,247204.0,40.1614,40.376,40.0898,40.3492,247204.0
2020-01-08 09:55:00,45.1,45.16,45.05,45.11,165535.0,40.3403,40.3939,40.2955,40.3492,165535.0
2020-01-08 10:00:00,45.11,45.15,45.08,45.1,89550.0,40.3492,40.385,40.3224,40.3403,89550.0
2020-01-08 10:05:00,45.1,45.13,44.98,45.13,155271.0,40.3403,40.3671,40.2329,40.3671,155271.0
2020-01-08 10:10:00,45.1,45.16,45.04,45.08,154209.0,40.3403,40.3939,40.2866,40.3224,154209.0
2020-01-08 10:15:00,45.09,45.1,44.83,44.85,159913.0,40.3313,40.3403,40.0988,40.1167,159913.0
2020-01-08 10:20:00,44.86,44.89,44.78,44.8,93805.0,40.1256,40.1524,40.054,40.0719,93805.0
2020-01-08 10:25:00,44.81,44.83,44.7,44.75,121748.0,40.0809,40.0988,39.9825,40.0272,121748.0
2020-01-08 10:30:00,44.76,44.79,44.43,44.7,395871.0,40.0361,40.063,39.741,39.9825,395871.0
2020-01-08 10:35:00,44.69,44.76,44.56,44.56,123591.0,39.9735,40.0361,39.8573,39.8573,123591.0
2020-01-08 10:40:00,44.55,44.79,44.52,44.73,147339.0,39.8483,40.063,39.8215,40.0093,147339.0
2020-01-08 10:45:00,44.73,44.8,44.67,44.8,122151.0,40.0093,40.0719,39.9556,40.0719,122151.0
2020-01-08 10:50:00,44.8,44.98,44.73,44.98,129610.0,40.0719,40.2329,40.0093,40.2329,129610.0
2020-01-08 10:55:00,44.98,45.1,44.93,44.99,136193.0,40.2329,40.3403,40.1882,40.2419,136193.0
2020-01-08 11:00:00,44.99,45.09,44.91,45.09,126143.0,40.2419,40.3313,40.1703,40.3313,126143.0
2020-01-08 11:05:00,45.09,45.13,45.05,45.11,84335.0,40.3313,40.3671,40.2955,40.3492,84335.0
2020-01-08 11:10:00,45.11,45.12,45.03,45.06,92379.0,40.3492,40.3582,40.2777,40.3045,92379.0
2020-01-08 11:15:00,45.06,45.07,44.99,45.03,76208.0,40.3045,40.3134,40.2419,40.2777,76208.0
2020-01-08 11:20:00,45.04,45.12,45.04,45.09,46267.0,40.2866,40.3582,40.2866,40.3313,46267.0
2020-01-08 11:25:00,45.09,45.13,44.98,45.07,138849.0,40.3313,40.3671,40.2329,40.3134,138849.0
2020-01-08 11:30:00,45.06,45.06,44.94,45.02,110730.0,40.3045,40.3045,40.1972,40.2687,110730.0
2020-01-08 11:35:00,45.03,45.05,44.92,44.95,133690.0,40.2777,40.2955,40.1793,40.2061,133690.0
2020-01-08 11:40:00,44.96,44.96,44.76,44.79,257161.0,40.215,40.215,40.0361,40.063,257161.0
2020-01-08 11:45:00,44.78,44.8,44.54,44.55,272305.0,40.054,40.0719,39.8394,39.8483,272305.0
2020-01-08 11:50:00,44.55,44.56,44.31,44.39,320531.0,39.8483,39.8573,39.6336,39.7052,320531.0
2020-01-08 11:55:00,44.39,44.62,44.27,44.58,502096.0,39.7052,39.9109,39.5979,39.8751,502096.0
2020-01-08 12:00:00,44.58,44.66,44.48,44.62,179220.0,39.8751,39.9467,39.7857,39.9109,179220.0
2020-01-08 12:05:00,44.6,44.69,44.58,44.61,99202.0,39.893,39.9735,39.8751,39.902,99202.0
2020-01-08 12:10:00,44.62,44.79,44.61,44.71,108998.0,39.9109,40.063,39.902,39.9914,108998.0
2020-01-08 12:15:00,44.71,44.73,44.64,44.68,81844.0,39.9914,40.0093,39.9288,39.9646,81844.0
2020-01-08 12:20:00,44.67,44.75,44.66,44.68,75725.0,39.9556,40.0272,39.9467,39.9646,75725.0
2020-01-08 12:25:00,44.68,44.71,44.62,44.7,98719.0,39.9646,39.9914,39.9109,39.9825,98719.0
2020-01-08 12:30:00,44.71,44.73,44.67,44.71,84786.0,39.9914,40.0093,39.9556,39.9914,84786.0
2020-01-08 12:35:00,44.71,44.78,44.7,44.71,96525.0,39.9914,40.054,39.9825,39.9914,96525.0
2020-01-08 12:40:00,44.71,44.74,44.65,44.7,85223.0,39.9914,40.0183,39.9378,39.9825,85223.0
2020-01-08 12:45:00,44.7,44.71,44.65,44.68,50112.0,39.9825,39.9914,39.9378,39.9646,50112.0
2020-01-08 12:50:00,44.68,44.69,44.63,44.66,120454.0,39.9646,39.9735,39.9199,39.9467,120454.0
2020-01-08 12:55:00,44.66,44.7,44.57,44.69,72341.0,39.9467,39.9825,39.8662,39.9735,72341.0
2020-01-08 13:00:00,44.69,44.77,44.62,44.77,45892.0,39.9735,40.0451,39.9109,40.0451,45892.0
2020-01-08 13:05:00,44.77,44.83,44.72,44.8,93182.0,40.0451,40.0988,40.0004,40.0719,93182.0
2020-01-08 13:10:00,44.8,44.85,44.78,44.8,59407.0,40.0719,40.1167,40.054,40.0719,59407.0
2020-01-08 13:15:00,44.8,44.85,44.77,44.84,47322.0,40.0719,40.1167,40.0451,40.1077,47322.0
2020-01-08 13:20:00,44.85,44.88,44.79,44.85,190292.0,40.1167,40.1435,40.063,40.1167,190292.0
2020-01-08 13:25:00,44.86,44.92,44.84,44.92,60895.0,40.1256,40.1793,40.1077,40.1793,60895.0
2020-01-08 13:30:00,44.92,44.94,44.87,44.91,42391.0,40.1793,40.1972,40.1345,40.1703,42391.0
2020-01-08 13:35:00,44.91,44.96,44.88,44.94,79858.0,40.1703,40.215,40.1435,40.1972,79858.0
2020-01-08 13:40:00,44.93,44.96,44.86,44.88,71157.0,40.1882,40.215,40.1256,40.1435,71157.0
2020-01-08 13:45:00,44.88,45.0,44.86,44.99,55763.0,40.1435,40.2508,40.1256,40.2419,55763.0
2020-01-08 13:50:00,44.99,45.06,44.98,45.03,94676.0,40.2419,40.3045,40.2329,40.2777,94676.0
2020-01-08 13:55:00,45.04,45.05,44.92,44.95,87599.0,40.2866,40.2955,40.1793,40.2061,87599.0
2020-01-08 14:00:00,44.93,44.94,44.87,44.91,62993.0,40.1882,40.1972,40.1345,40.1703,62993.0
2020-01-08 14:05:00,44.92,44.95,44.89,44.92,47260.0,40.1793,40.2061,40.1524,40.1793,47260.0
2020-01-08 14:10:00,44.93,44.98,44.89,44.96,65066.0,40.1882,40.2329,40.1524,40.215,65066.0
2020-01-08 14:15:00,44.96,45.01,44.92,44.93,66864.0,40.215,40.2598,40.1793,40.1882,66864.0
2020-01-08 14:20:00,44.93,44.95,44.89,44.93,51818.0,40.1882,40.2061,40.1524,40.1882,51818.0
2020-01-08 14:25:00,44.92,44.99,44.91,44.98,51094.0,40.1793,40.2419,40.1703,40.2329,51094.0
2020-01-08 14:30:00,44.98,45.14,44.96,45.13,77067.0,40.2329,40.376,40.215,40.3671,77067.0
2020-01-08 14:35:00,45.14,45.15,45.07,45.1,54831.0,40.376,40.385,40.3134,40.3403,54831.0
2020-01-08 14:40:00,45.1,45.17,45.1,45.13,72136.0,40.3403,40.4029,40.3403,40.3671,72136.0
2020-01-08 14:45:00,45.13,45.2,45.11,45.14,89722.0,40.3671,40.4297,40.3492,40.376,89722.0
2020-01-08 14:50:00,45.13,45.15,45.09,45.13,51468.0,40.3671,40.385,40.3313,40.3671,51468.0
2020-01-08 14:55:00,45.12,45.15,45.08,45.12,63862.0,40.3582,40.385,40.3224,40.3582,63862.0
2020-01-08 15:00:00,45.11,45.15,45.1,45.14,61867.0,40.3492,40.385,40.3403,40.376,61867.0
2020-01-08 15:05:00,45.14,45.21,45.11,45.18,84884.0,40.376,40.4387,40.3492,40.4118,84884.0
2020-01-08 15:10:00,45.17,45.26,45.16,45.22,88080.0,40.4029,40.4834,40.3939,40.4476,88080.0
2020-01-08 15:15:00,45.22,45.26,45.18,45.19,65948.0,40.4476,40.4834,40.4118,40.4208,65948.0
2020-01-08 15:20:00,45.18,45.19,45.13,45.15,64812.0,40.4118,40.4208,40.3671,40.385,64812.0
2020-01-08 15:25:00,45.15,45.17,45.11,45.13,92638.0,40.385,40.4029,40.3492,40.3671,92638.0
2020-01-08 15:30:00,45.14,45.14,45.03,45.03,88121.0,40.376,40.376,40.2777,40.2777,88121.0
2020-01-08 15:35:00,45.03,45.07,44.98,45.01,157851.0,40.2777,40.3134,40.2329,40.2598,157851.0
2020-01-08 15:40:00,45.01,45.05,44.99,45.02,106651.0,40.2598,40.2955,40.2419,40.2687,106651.0
2020-01-08 15:45:00,45.02,45.06,44.97,45.02,176190.0,40.2687,40.3045,40.224,40.2687,176190.0
2020-01-08 15:50:00,45.02,45.09,45.01,45.05,177808.0,40.2687,40.3313,40.2598,40.2955,177808.0
2020-01-08 15:55:00,45.05,45.07,44.96,44.97,383345.0,40.2955,40.3134,40.215,40.224,383345.0
2020-01-09 09:30:00,44.85,45.04,44.83,44.86,245754.0,40.1167,40.2866,40.0988,40.1256,245754.0
2020-01-09 09:35:00,44.85,44.9,44.63,44.78,188472.0,40.1167,40.1614,39.9199,40.054,188472.0
2020-01-09 09:40:00,44.78,44.83,44.7,44.78,118781.0,40.054,40.0988,39.9825,40.054,118781.0
2020-01-09 09:45:00,44.77,44.86,44.75,44.83,79181.0,40.0451,40.1256,40.0272,40.0988,79181.0
2020-01-09 09:50:00,44.83,44.91,44.71,44.72,113535.0,40.0988,40.1703,39.9914,40.0004,113535.0
2020-01-09 09:55:00,44.72,44.77,44.45,44.48,371934.0,40.0004,40.0451,39.7589,39.7857,371934.0
2020-01-09 10:00:00,44.48,44.8,44.28,44.29,737330.0,39.7857,40.0719,39.6068,39.6158,737330.0
2020-01-09 10:05:00,44.28,44.29,44.01,44.18,278531.0,39.6068,39.6158,39.3653,39.5174,278531.0
2020-01-09 10:10:00,44.18,44.18,44.01,44.03,160219.0,39.5174,39.5174,39.3653,39.3832,160219.0
2020-01-09 10:15:00,44.03,44.05,43.81,43.86,258104.0,39.3832,39.4011,39.1864,39.2311,258104.0
2020-01-09 10:20:00,43.86,44.02,43.85,44.0,196584.0,39.2311,39.3742,39.2222,39.3564,196584.0
2020-01-09 10:25:00,44.02,44.08,43.93,44.06,101868.0,39.3742,39.4279,39.2937,39.41,101868.0
2020-01-09 10:30:00,44.06,44.07,43.84,43.85,93528.0,39.41,39.419,39.2132,39.2222,93528.0
2020-01-09 10:35:00,43.84,43.92,43.77,43.91,197152.0,39.2132,39.2848,39.1506,39.2759,197152.0
2020-01-09 10:40:00,43.9,44.0,43.88,43.99,85562.0,39.2669,39.3564,39.249,39.3474,85562.0
2020-01-09 10:45:00,44.0,44.2,43.99,44.13,141428.0,39.3564,39.5352,39.3474,39.4726,141428.0
2020-01-09 10:50:00,44.11,44.12,43.94,44.05,115637.0,39.4547,39.4637,39.3027,39.4011,115637.0
2020-01-09 10:55:00,44.05,44.14,44.03,44.1,76354.0,39.4011,39.4816,39.3832,39.4458,76354.0
2020-01-09 11:00:00,44.1,44.13,44.06,44.08,108575.0,39.4458,39.4726,39.41,39.4279,108575.0
2020-01-09 11:05:00,44.07,44.07,43.91,43.96,186838.0,39.419,39.419,39.2759,39.3206,186838.0
2020-01-09 11:10:00,43.95,44.05,43.9,44.05,83567.0,39.3116,39.4011,39.2669,39.4011,83567.0
2020-01-09 11:15:00,44.05,44.19,44.05,44.16,99903.0,39.4011,39.5263,39.4011,39.4995,99903.0
2020-01-09 11:20:00,44.17,44.2,44.14,44.2,62461.0,39.5084,39.5352,39.4816,39.5352,62461.0
2020-01-09 11:25:00,44.2,44.26,44.17,44.25,80186.0,39.5352,39.5889,39.5084,39.58,80186.0
2020-01-09 11:30:00,44.26,44.27,44.16,44.25,97741.0,39.5889,39.5979,39.4995,39.58,97741.0
2020-01-09 11:35:00,44.24,44.33,44.22,44.3,72882.0,39.571,39.6515,39.5531,39.6247,72882.0
2020-01-09 11:40:00,44.3,44.35,44.28,44.32,79307.0,39.6247,39.6694,39.6068,39.6426,79307.0
2020-01-09 11:45:00,44.33,44.38,44.33,44.38,68803.0,39.6515,39.6963,39.6515,39.6963,68803.0
2020-01-09 11:50:00,44.38,44.39,44.33,44.37,91222.0,39.6963,39.7052,39.6515,39.6873,91222.0
2020-01-09 11:55:00,44.37,44.5,44.36,44.48,109390.0,39.6873,39.8036,39.6784,39.7857,109390.0
2020-01-09 12:00:00,44.48,44.61,44.48,44.59,116087.0,39.7857,39.902,39.7857,39.8841,116087.0
2020-01-09 12:05:00,44.59,44.72,44.58,44.71,126171.0,39.8841,40.0004,39.8751,39.9914,126171.0
2020-01-09 12:10:00,44.71,44.71,44.62,44.68,199419.0,39.9914,39.9914,39.9109,39.9646,199419.0
2020-01-09 12:15:00,44.68,44.71,44.63,44.68,302622.0,39.9646,39.9914,39.9199,39.9646,302622.0
2020-01-09 12:20:00,44.68,44.77,44.64,44.75,246927.0,39.9646,40.0451,39.9288,40.0272,246927.0
2020-01-09 12:25:00,44.75,44.76,44.58,44.62,114747.0,40.0272,40.0361,39.8751,39.9109,114747.0
2020-01-09 12:30:00,44.62,44.72,44.44,44.51,616704.0,39.9109,40.0004,39.7499,39.8125,616704.0
2020-01-09 12:35:00,44.51,44.53,44.46,44.46,90794.0,39.8125,39.8304,39.7678,39.7678,90794.0
2020-01-09 12:40:00,44.47,44.53,44.46,44.52,91833.0,39.7768,39.8304,39.7678,39.8215,91833.0
2020-01-09 12:45:00,44.52,44.56,44.5,44.55,121240.0,39.8215,39.8573,39.8036,39.8483,121240.0
2020-01-09 12:50:00,44.55,44.62,44.55,44.59,139062.0,39.8483,39.9109,39.8483,39.8841,139062.0
2020-01-09 12:55:00,44.59,44.62,44.4,44.52,247732.0,39.8841,39.9109,39.7141,39.8215,247732.0
2020-01-09 13:00:00,44.52,44.6,44.51,44.59,89226.0,39.8215,39.893,39.8125,39.8841,89226.0
2020-01-09 13:05:00,44.59,44.65,44.59,44.62,120166.0,39.8841,39.9378,39.8841,39.9109,120166.0
2020-01-09 13:10:00,44.62,44.71,44.61,44.64,95085.0,39.9109,39.9914,39.902,39.9288,95085.0
2020-01-09 13:15:00,44.65,44.72,44.63,44.72,80044.0,39.9378,40.0004,39.9199,40.0004,80044.0
2020-01-09 13:20:00,44.72,44.8,44.7,44.79,122580.0,40.0004,40.0719,39.9825,40.063,122580.0
2020-01-09 13:25:00,44.79,44.84,44.76,44.8,73789.0,40.063,40.1077,40.0361,40.0719,73789.0
2020-01-09 13:30:00,44.8,44.85,44.73,44.79,113560.0,40.0719,40.1167,40.0093,40.063,113560.0
2020-01-09 13:35:00,44.79,44.81,44.76,44.78,56231.0,40.063,40.0809,40.0361,40.054,56231.0
2020-01-09 13:40:00,44.78,44.79,44.76,44.77,68065.0,40.054,40.063,40.0361,40.0451,68065.0
2020-01-09 13:45:00,44.77,44.79,44.76,44.77,71846.0,40.0451,40.063,40.0361,40.0451,71846.0
2020-01-09 13:50:00,44.77,44.83,44.77,44.82,66842.0,40.0451,40.0988,40.0451,40.0898,66842.0
2020-01-09 13:55:00,44.82,44.87,44.78,44.8,95446.0,40.0898,40.1345,40.054,40.0719,95446.0
2020-01-09 14:00:00,44.79,44.9,44.79,44.9,80043.0,40.063,40.1614,40.063,40.1614,80043.0
2020-01-09 14:05:00,44.9,44.94,44.86,44.94,128062.0,40.1614,40.1972,40.1256,40.1972,128062.0
2020-01-09 14:10:00,44.94,45.0,44.91,44.98,119554.0,40.1972,40.2508,40.1703,40.2329,119554.0
2020-01-09 14:15:00,44.98,45.01,44.97,45.01,89321.0,40.2329,40.2598,40.224,40.2598,89321.0
2020-01-09 14:20:00,45.0,45.1,45.0,45.1,161623.0,40.2508,40.3403,40.2508,40.3403,161623.0
2020-01-09 14:25:00,45.1,45.18,45.06,45.18,194478.0,40.3403,40.4118,40.3045,40.4118,194478.0
2020-01-09 14:30:00,45.18,45.23,45.13,45.22,188238.0,40.4118,40.4565,40.3671,40.4476,188238.0
2020-01-09 14:35:00,45.23,45.26,45.2,45.25,114418.0,40.4565,40.4834,40.4297,40.4744,114418.0
2020-01-09 14:40:00,45.25,45.32,45.23,45.32,132209.0,40.4744,40.537,40.4565,40.537,132209.0
2020-01-09 14:45:00,45.32,45.32,45.16,45.21,155772.0,40.537,40.537,40.3939,40.4387,155772.0
2020-01-09 14:50:00,45.21,45.3,45.18,45.29,130421.0,40.4387,40.5192,40.4118,40.5102,130421.0
2020-01-09 14:55:00,45.29,45.32,45.23,45.32,87413.0,40.5102,40.537,40.4565,40.537,87413.0
2020-01-09 15:00:00,45.32,45.39,45.3,45.39,119797.0,40.537,40.5997,40.5192,40.5997,119797.0
2020-01-09 15:05:00,45.39,45.4,45.31,45.32,126279.0,40.5997,40.6086,40.5281,40.537,126279.0
2020-01-09 15:10:00,45.32,45.34,45.24,45.26,101745.0,40.537,40.5549,40.4655,40.4834,101745.0
2020-01-09 15:15:00,45.26,45.27,45.18,45.22,113236.0,40.4834,40.4923,40.4118,40.4476,113236.0
2020-01-09 15:20:00,45.21,45.25,45.14,45.16,87719.0,40.4387,40.4744,40.376,40.3939,87719.0
2020-01-09 15:25:00,45.15,45.17,45.1,45.12,78397.0,40.385,40.4029,40.3403,40.3582,78397.0
2020-01-09 15:30:00,45.13,45.24,45.13,45.22,92107.0,40.3671,40.4655,40.3671,40.4476,92107.0
2020-01-09 15:35:00,45.22,45.24,45.14,45.16,112106.0,40.4476,40.4655,40.376,40.3939,112106.0
2020-01-09 15:40:00,45.16,45.22,45.15,45.2,113195.0,40.3939,40.4476,40.385,40.4297,113195.0
2020-01-09 15:45:00,45.2,45.26,45.18,45.26,159268.0,40.4297,40.4834,40.4118,40.4834,159268.0
2020-01-09 15:50:00,45.26,45.34,45.25,45.33,317994.0,40.4834,40.5549,40.4744,40.546,317994.0
2020-01-09 15:55:00,45.34,45.39,45.28,45.37,760779.0,40.5549,40.5997,40.5013,40.5818,760779.0
2020-01-10 09:30:00,45.25,45.43,45.1,45.41,204423.0,40.4744,40.6354,40.3403,40.6175,204423.0
2020-01-10 09:35:00,45.4,45.42,45.02,45.07,132216.0,40.6086,40.6265,40.2687,40.3134,132216.0
2020-01-10 09:40:00,45.07,45.17,44.97,45.08,104184.0,40.3134,40.4029,40.224,40.3224,104184.0
2020-01-10 09:45:00,45.06,45.3,45.02,45.3,94769.0,40.3045,40.5192,40.2687,40.5192,94769.0
2020-01-10 09:50:00,45.3,45.43,45.22,45.37,139384.0,40.5192,40.6354,40.4476,40.5818,139384.0
2020-01-10 09:55:00,45.36,45.45,45.3,45.36,80188.0,40.5728,40.6533,40.5192,40.5728,80188.0
2020-01-10 10:00:00,45.36,45.36,45.24,45.26,55876.0,40.5728,40.5728,40.4655,40.4834,55876.0
2020-01-10 10:05:00,45.26,45.37,45.25,45.27,101168.0,40.4834,40.5818,40.4744,40.4923,101168.0
2020-01-10 10:10:00,45.28,45.51,45.27,45.48,194550.0,40.5013,40.707,40.4923,40.6802,194550.0
2020-01-10 10:15:00,45.48,45.59,45.46,45.57,98172.0,40.6802,40.7786,40.6623,40.7607,98172.0
2020-01-10 10:20:00,45.58,45.63,45.5,45.52,88570.0,40.7696,40.8143,40.6981,40.7159,88570.0
2020-01-10 10:25:00,45.51,45.54,45.33,45.53,130811.0,40.707,40.7338,40.546,40.7249,130811.0
2020-01-10 10:30:00,45.54,45.65,45.48,45.64,262738.0,40.7338,40.8322,40.6802,40.8233,262738.0
2020-01-10 10:35:00,45.64,45.74,45.58,45.72,269531.0,40.8233,40.9127,40.7696,40.8948,269531.0
2020-01-10 10:40:00,45.71,45.86,45.71,45.76,131876.0,40.8859,41.0201,40.8859,40.9306,131876.0
2020-01-10 10:45:00,45.76,45.81,45.66,45.8,163589.0,40.9306,40.9753,40.8412,40.9664,163589.0
2020-01-10 10:50:00,45.8,46.02,45.75,46.01,366653.0,40.9664,41.1632,40.9217,41.1542,366653.0
2020-01-10 10:55:00,46.01,46.09,45.98,45.99,244525.0,41.1542,41.2258,41.1274,41.1363,244525.0
2020-01-10 11:00:00,46.0,46.1,45.9,46.03,154151.0,41.1453,41.2347,41.0558,41.1721,154151.0
2020-01-10 11:05:00,46.03,46.03,45.93,46.0,121072.0,41.1721,41.1721,41.0827,41.1453,121072.0
2020-01-10 11:10:00,46.0,46.0,45.93,45.98,200888.0,41.1453,41.1453,41.0827,41.1274,200888.0
2020-01-10 11:15:00,45.97,46.0,45.93,46.0,151847.0,41.1184,41.1453,41.0827,41.1453,151847.0
2020-01-10 11:20:00,46.0,46.02,45.93,46.0,185697.0,41.1453,41.1632,41.0827,41.1453,185697.0
2020-01-10 11:25:00,46.0,46.07,45.97,46.02,151672.0,41.1453,41.2079,41.1184,41.1632,151672.0
2020-01-10 11:30:00,46.03,46.1,45.96,46.09,102127.0,41.1721,41.2347,41.1095,41.2258,102127.0
2020-01-10 11:35:00,46.09,46.21,46.06,46.2,130123.0,41.2258,41.3331,41.1989,41.3242,130123.0
2020-01-10 11:40:00,46.19,46.19,45.99,46.0,124396.0,41.3152,41.3152,41.1363,41.1453,124396.0
2020-01-10 11:45:00,46.0,46.01,45.88,45.91,135098.0,41.1453,41.1542,41.0379,41.0648,135098.0
2020-01-10 11:50:00,45.9,45.96,45.83,45.85,117180.0,41.0558,41.1095,40.9932,41.0111,117180.0
2020-01-10 11:55:00,45.84,45.9,45.79,45.9,130137.0,41.0022,41.0558,40.9574,41.0558,130137.0
2020-01-10 12:00:00,45.9,45.9,45.82,45.89,93817.0,41.0558,41.0558,40.9843,41.0469,93817.0
2020-01-10 12:05:00,45.89,45.92,45.85,45.86,132404.0,41.0469,41.0737,41.0111,41.0201,132404.0
2020-01-10 12:10:00,45.86,45.88,45.73,45.82,107615.0,41.0201,41.0379,40.9038,40.9843,107615.0
2020-01-10 12:15:00,45.82,45.83,45.72,45.73,74971.0,40.9843,40.9932,40.8948,40.9038,74971.0
2020-01-10 12:20:00,45.74,45.85,45.72,45.81,68412.0,40.9127,41.0111,40.8948,40.9753,68412.0
2020-01-10 12:25:00,45.81,45.84,45.75,45.82,92292.0,40.9753,41.0022,40.9217,40.9843,92292.0
2020-01-10 12:30:00,45.82,45.92,45.81,45.92,57196.0,40.9843,41.0737,40.9753,41.0737,57196.0
2020-01-10 12:35:00,45.91,45.96,45.86,45.87,45490.0,41.0648,41.1095,41.0201,41.029,45490.0
2020-01-10 12:40:00,45.86,45.87,45.76,45.78,41509.0,41.0201,41.029,40.9306,40.9485,41509.0
2020-01-10 12:45:00,45.78,45.87,45.76,45.83,56708.0,40.9485,41.029,40.9306,40.9932,56708.0
2020-01-10 12:50:00,45.83,45.84,45.8,45.82,59908.0,40.9932,41.0022,40.9664,40.9843,59908.0
2020-01-10 12:55:00,45.81,45.88,45.81,45.88,66613.0,40.9753,41.0379,40.9753,41.0379,66613.0
2020-01-10 13:00:00,45.87,45.92,45.87,45.9,41658.0,41.029,41.0737,41.029,41.0558,41658.0
2020-01-10 13:05:00,45.9,45.91,45.87,45.88,41776.0,41.0558,41.0648,41.029,41.0379,41776.0
2020-01-10 13:10:00,45.88,45.95,45.87,45.9,53882.0,41.0379,41.1006,41.029,41.0558,53882.0
2020-01-10 13:15:00,45.89,45.94,45.89,45.92,49100.0,41.0469,41.0916,41.0469,41.0737,49100.0
2020-01-10 13:20:00,45.92,46.0,45.88,45.99,50120.0,41.0737,41.1453,41.0379,41.1363,50120.0
2020-01-10 13:25:00,46.0,46.01,45.96,46.01,217080.0,41.1453,41.1542,41.1095,41.1542,217080.0
2020-01-10 13:30:00,46.0,46.05,45.99,46.02,48725.0,41.1453,41.19,41.1363,41.1632,48725.0
2020-01-10 13:35:00,46.02,46.07,45.96,46.02,119557.0,41.1632,41.2079,41.1095,41.1632,119557.0
2020-01-10 13:40:00,46.01,46.08,46.0,46.07,105332.0,41.1542,41.2168,41.1453,41.2079,105332.0
2020-01-10 13:45:00,46.07,46.15,46.06,46.12,107417.0,41.2079,41.2795,41.1989,41.2526,107417.0
2020-01-10 13:50:00,46.11,46.15,46.08,46.1,106896.0,41.2437,41.2795,41.2168,41.2347,106896.0
2020-01-10 13:55:00,46.11,46.13,46.06,46.06,64579.0,41.2437,41.2616,41.1989,41.1989,64579.0
2020-01-10 14:00:00,46.07,46.08,46.01,46.06,53260.0,41.2079,41.2168,41.1542,41.1989,53260.0
2020-01-10 14:05:00,46.05,46.06,45.99,46.01,114600.0,41.19,41.1989,41.1363,41.1542,114600.0
2020-01-10 14:10:00,46.01,46.02,45.99,46.01,66285.0,41.1542,41.1632,41.1363,41.1542,66285.0
2020-01-10 14:15:00,46.01,46.05,45.99,46.05,108341.0,41.1542,41.19,41.1363,41.19,108341.0
2020-01-10 14:20:00,46.05,46.11,46.04,46.11,54959.0,41.19,41.2437,41.1811,41.2437,54959.0
2020-01-10 14:25:00,46.11,46.11,46.05,46.06,83454.0,41.2437,41.2437,41.19,41.1989,83454.0
2020-01-10 14:30:00,46.07,46.12,46.06,46.08,53617.0,41.2079,41.2526,41.1989,41.2168,53617.0
2020-01-10 14:35:00,46.08,46.1,46.05,46.07,39984.0,41.2168,41.2347,41.19,41.2079,39984.0
2020-01-10 14:40:00,46.06,46.1,46.02,46.03,74946.0,41.1989,41.2347,41.1632,41.1721,74946.0
2020-01-10 14:45:00,46.03,46.08,46.0,46.05,56049.0,41.1721,41.2168,41.1453,41.19,56049.0
2020-01-10 14:50:00,46.05,46.06,46.0,46.02,48773.0,41.19,41.1989,41.1453,41.1632,48773.0
2020-01-10 14:55:00,46.02,46.03,45.96,45.98,77862.0,41.1632,41.1721,41.1095,41.1274,77862.0
2020-01-10 15:00:00,45.98,45.98,45.9,45.94,93031.0,41.1274,41.1274,41.0558,41.0916,93031.0
2020-01-10 15:05:00,45.94,46.0,45.9,45.93,83174.0,41.0916,41.1453,41.0558,41.0827,83174.0
2020-01-10 15:10:00,45.93,45.97,45.92,45.92,54581.0,41.0827,41.1184,41.0737,41.0737,54581.0
2020-01-10 15:15:00,45.91,45.95,45.89,45.95,62347.0,41.0648,41.1006,41.0469,41.1006,62347.0
2020-01-10 15:20:00,45.95,46.03,45.92,45.98,156119.0,41.1006,41.1721,41.0737,41.1274,156119.0
2020-01-10 15:25:00,45.97,45.99,45.91,45.98,75632.0,41.1184,41.1363,41.0648,41.1274,75632.0
2020-01-10 15:30:00,45.99,46.02,45.97,45.98,117531.0,41.1363,41.1632,41.1184,41.1274,117531.0
2020-01-10 15:35:00,45.97,45.98,45.86,45.9,81768.0,41.1184,41.1274,41.0201,41.0558,81768.0
2020-01-10 15:40:00,45.9,45.92,45.83,45.88,126127.0,41.0558,41.0737,40.9932,41.0379,126127.0
2020-01-10 15:45:00,45.89,45.91,45.81,45.87,163473.0,41.0469,41.0648,40.9753,41.029,163473.0
2020-01-10 15:50:00,45.86,45.92,45.85,45.91,210212.0,41.0201,41.0737,41.0111,41.0648,210212.0
2020-01-10 15:55:00,45.91,45.94,45.89,45.9,454361.0,41.0648,41.0916,41.0469,41.0558,454361.0
2020-01-13 09:30:00,46.26,46.31,45.97,45.98,298897.0,41.3778,41.4226,41.1184,41.1274,298897.0
2020-01-13 09:35:00,45.97,46.05,45.74,45.77,255593.0,41.1184,41.19,40.9127,40.9396,255593.0
2020-01-13 09:40:00,45.8,45.99,45.79,45.89,92472.0,40.9664,41.1363,40.9574,41.0469,92472.0
2020-01-13 09:45:00,45.89,46.03,45.88,45.9,119371.0,41.0469,41.1721,41.0379,41.0558,119371.0
2020-01-13 09:50:00,45.89,45.95,45.84,45.9,101949.0,41.0469,41.1006,41.0022,41.0558,101949.0
2020-01-13 09:55:00,45.9,45.92,45.84,45.9,64250.0,41.0558,41.0737,41.0022,41.0558,64250.0
2020-01-13 10:00:00,45.89,46.01,45.87,45.94,108854.0,41.0469,41.1542,41.029,41.0916,108854.0
2020-01-13 10:05:00,45.93,46.01,45.8,45.8,124596.0,41.0827,41.1542,40.9664,40.9664,124596.0
2020-01-13 10:10:00,45.8,45.81,45.52,45.57,121548.0,40.9664,40.9753,40.7159,40.7607,121548.0
2020-01-13 10:15:00,45.57,45.76,45.55,45.72,102315.0,40.7607,40.9306,40.7428,40.8948,102315.0
2020-01-13 10:20:00,45.71,45.8,45.7,45.73,62349.0,40.8859,40.9664,40.8769,40.9038,62349.0
2020-01-13 10:25:00,45.73,45.81,45.71,45.72,118283.0,40.9038,40.9753,40.8859,40.8948,118283.0
2020-01-13 10:30:00,45.72,45.73,45.62,45.69,63591.0,40.8948,40.9038,40.8054,40.868,63591.0
2020-01-13 10:35:00,45.69,45.72,45.62,45.65,69042.0,40.868,40.8948,40.8054,40.8322,69042.0
2020-01-13 10:40:00,45.64,45.8,45.64,45.79,82144.0,40.8233,40.9664,40.8233,40.9574,82144.0
2020-01-13 10:45:00,45.79,45.96,45.78,45.96,63339.0,40.9574,41.1095,40.9485,41.1095,63339.0
2020-01-13 10:50:00,45.96,46.07,45.95,46.06,101645.0,41.1095,41.2079,41.1006,41.1989,101645.0
2020-01-13 10:55:00,46.05,46.14,46.05,46.14,79316.0,41.19,41.2705,41.19,41.2705,79316.0
2020-01-13 11:00:00,46.14,46.3,46.13,46.28,142337.0,41.2705,41.4136,41.2616,41.3957,142337.0
2020-01-13 11:05:00,46.3,46.32,46.16,46.19,96012.0,41.4136,41.4315,41.2884,41.3152,96012.0
2020-01-13 11:10:00,46.19,46.3,46.17,46.29,115937.0,41.3152,41.4136,41.2973,41.4047,115937.0
2020-01-13 11:15:00,46.29,46.37,46.25,46.36,155798.0,41.4047,41.4762,41.3689,41.4673,155798.0
2020-01-13 11:20:00,46.35,46.35,46.27,46.29,110437.0,41.4583,41.4583,41.3868,41.4047,110437.0
2020-01-13 11:25:00,46.29,46.36,46.25,46.32,100973.0,41.4047,41.4673,41.3689,41.4315,100973.0
2020-01-13 11:30:00,46.33,46.37,46.27,46.37,70651.0,41.4405,41.4762,41.3868,41.4762,70651.0
2020-01-13 11:35:00,46.37,46.42,46.36,46.42,78923.0,41.4762,41.521,41.4673,41.521,78923.0
2020-01-13 11:40:00,46.42,46.49,46.39,46.47,122570.0,41.521,41.5836,41.4941,41.5657,122570.0
2020-01-13 11:45:00,46.48,46.51,46.43,46.47,95567.0,41.5746,41.6015,41.5299,41.5657,95567.0
2020-01-13 11:50:00,46.47,46.5,46.37,46.41,196939.0,41.5657,41.5925,41.4762,41.512,196939.0
2020-01-13 11:55:00,46.4,46.47,46.39,46.41,134103.0,41.5031,41.5657,41.4941,41.512,134103.0
2020-01-13 12:00:00,46.42,46.46,46.39,46.42,47650.0,41.521,41.5567,41.4941,41.521,47650.0
2020-01-13 12:05:00,46.42,46.47,46.39,46.44,55261.0,41.521,41.5657,41.4941,41.5388,55261.0
2020-01-13 12:10:00,46.43,46.46,46.4,46.44,44180.0,41.5299,41.5567,41.5031,41.5388,44180.0
2020-01-13 12:15:00,46.44,46.44,46.4,46.43,66182.0,41.5388,41.5388,41.5031,41.5299,66182.0
2020-01-13 12:20:00,46.43,46.48,46.42,46.44,70261.0,41.5299,41.5746,41.521,41.5388,70261.0
2020-01-13 12:25:00,46.44,46.45,46.39,46.4,91625.0,41.5388,41.5478,41.4941,41.5031,91625.0
2020-01-13 12:30:00,46.4,46.4,46.33,46.37,53978.0,41.5031,41.5031,41.4405,41.4762,53978.0
2020-01-13 12:35:00,46.37,46.4,46.33,46.38,96213.0,41.4762,41.5031,41.4405,41.4852,96213.0
2020-01-13 12:40:00,46.38,46.42,46.33,46.39,71020.0,41.4852,41.521,41.4405,41.4941,71020.0
2020-01-13 12:45:00,46.4,46.41,46.31,46.41,107874.0,41.5031,41.512,41.4226,41.512,107874.0
2020-01-13 12:50:00,46.4,46.41,46.36,46.38,37142.0,41.5031,41.512,41.4673,41.4852,37142.0
2020-01-13 12:55:00,46.37,46.39,46.35,46.35,42554.0,41.4762,41.4941,41.4583,41.4583,42554.0
2020-01-13 13:00:00,46.35,46.41,46.33,46.41,54430.0,41.4583,41.512,41.4405,41.512,54430.0
2020-01-13 13:05:00,46.4,46.46,46.39,46.41,61726.0,41.5031,41.5567,41.4941,41.512,61726.0
2020-01-13 13:10:00,46.41,46.52,46.41,46.46,57250.0,41.512,41.6104,41.512,41.5567,57250.0
2020-01-13 13:15:00,46.45,46.45,46.41,46.41,74575.0,41.5478,41.5478,41.512,41.512,74575.0
2020-01-13 13:20:00,46.4,46.47,46.37,46.45,61422.0,41.5031,41.5657,41.4762,41.5478,61422.0
2020-01-13 13:25:00,46.45,46.45,46.37,46.39,40070.0,41.5478,41.5478,41.4762,41.4941,40070.0
2020-01-13 13:30:00,46.39,46.43,46.37,46.42,46480.0,41.4941,41.5299,41.4762,41.521,46480.0
2020-01-13 13:35:00,46.41,46.46,46.41,46.45,39061.0,41.512,41.5567,41.512,41.5478,39061.0
2020-01-13 13:40:00,46.45,46.54,46.44,46.49,70243.0,41.5478,41.6283,41.5388,41.5836,70243.0
2020-01-13 13:45:00,46.5,46.5,46.46,46.48,38558.0,41.5925,41.5925,41.5567,41.5746,38558.0
2020-01-13 13:50:00,46.48,46.49,46.44,46.44,46449.0,41.5746,41.5836,41.5388,41.5388,46449.0
2020-01-13 13:55:00,46.45,46.47,46.41,46.41,48541.0,41.5478,41.5657,41.512,41.512,48541.0
2020-01-13 14:00:00,46.41,46.45,46.41,46.45,44467.0,41.512,41.5478,41.512,41.5478,44467.0
2020-01-13 14:05:00,46.45,46.45,46.41,46.41,45903.0,41.5478,41.5478,41.512,41.512,45903.0
2020-01-13 14:10:00,46.41,46.45,46.41,46.43,47569.0,41.512,41.5478,41.512,41.5299,47569.0
2020-01-13 14:15:00,46.43,46.43,46.36,46.36,89670.0,41.5299,41.5299,41.4673,41.4673,89670.0
2020-01-13 14:20:00,46.37,46.38,46.34,46.37,46723.0,41.4762,41.4852,41.4494,41.4762,46723.0
2020-01-13 14:25:00,46.37,46.4,46.35,46.37,90271.0,41.4762,41.5031,41.4583,41.4762,90271.0
2020-01-13 14:30:00,46.36,46.39,46.34,46.37,44085.0,41.4673,41.4941,41.4494,41.4762,44085.0
2020-01-13 14:35:00,46.37,46.44,46.36,46.42,46306.0,41.4762,41.5388,41.4673,41.521,46306.0
2020-01-13 14:40:00,46.42,46.46,46.41,46.44,63636.0,41.521,41.5567,41.512,41.5388,63636.0
2020-01-13 14:45:00,46.45,46.48,46.41,46.44,44042.0,41.5478,41.5746,41.512,41.5388,44042.0
2020-01-13 14:50:00,46.45,46.49,46.42,46.49,43178.0,41.5478,41.5836,41.521,41.5836,43178.0
2020-01-13 14:55:00,46.48,46.5,46.44,46.48,29328.0,41.5746,41.5925,41.5388,41.5746,29328.0
2020-01-13 15:00:00,46.48,46.49,46.42,46.48,50811.0,41.5746,41.5836,41.521,41.5746,50811.0
2020-01-13 15:05:00,46.48,46.51,46.45,46.5,59004.0,41.5746,41.6015,41.5478,41.5925,59004.0
2020-01-13 15:10:00,46.5,46.51,46.46,46.48,49375.0,41.5925,41.6015,41.5567,41.5746,49375.0
2020-01-13 15:15:00,46.48,46.49,46.44,46.45,69631.0,41.5746,41.5836,41.5388,41.5478,69631.0
2020-01-13 15:20:00,46.45,46.47,46.4,46.46,70330.0,41.5478,41.5657,41.5031,41.5567,70330.0
2020-01-13 15:25:00,46.45,46.47,46.4,46.41,70291.0,41.5478,41.5657,41.5031,41.512,70291.0
2020-01-13 15:30:00,46.41,46.44,46.4,46.43,111929.0,41.512,41.5388,41.5031,41.5299,111929.0
2020-01-13 15:35:00,46.44,46.47,46.42,46.46,77770.0,41.5388,41.5657,41.521,41.5567,77770.0
2020-01-13 15:40:00,46.46,46.48,46.42,46.45,93077.0,41.5567,41.5746,41.521,41.5478,93077.0
2020-01-13 15:45:00,46.45,46.53,46.44,46.53,135272.0,41.5478,41.6193,41.5388,41.6193,135272.0
2020-01-13 15:50:00,46.53,46.57,46.51,46.55,214263.0,41.6193,41.6551,41.6015,41.6372,214263.0
2020-01-13 15:55:00,46.56,46.61,46.54,46.56,458711.0,41.6462,41.6909,41.6283,41.6462,458711.0
2020-01-14 09:30:00,46.85,47.12,46.71,47.09,439714.0,41.9056,42.1471,41.7804,42.1202,439714.0
2020-01-14 09:35:00,47.09,47.09,46.76,46.86,206983.0,42.1202,42.1202,41.8251,41.9145,206983.0
2020-01-14 09:40:00,46.86,47.06,46.86,46.88,106971.0,41.9145,42.0934,41.9145,41.9324,106971.0
2020-01-14 09:45:00,46.87,47.09,46.84,47.09,117485.0,41.9235,42.1202,41.8966,42.1202,117485.0
2020-01-14 09:50:00,47.09,47.22,47.0,47.05,229300.0,42.1202,42.2365,42.0397,42.0845,229300.0
2020-01-14 09:55:00,47.05,47.14,46.95,47.09,125385.0,42.0845,42.165,41.995,42.1202,125385.0
2020-01-14 10:00:00,47.08,47.13,46.92,47.0,143573.0,42.1113,42.156,41.9682,42.0397,143573.0
2020-01-14 10:05:00,46.99,47.04,46.83,46.87,147483.0,42.0308,42.0755,41.8877,41.9235,147483.0
2020-01-14 10:10:00,46.87,46.97,46.86,46.97,103047.0,41.9235,42.0129,41.9145,42.0129,103047.0
2020-01-14 10:15:00,46.97,46.97,46.88,46.95,109983.0,42.0129,42.0129,41.9324,41.995,109983.0
2020-01-14 10:20:00,46.94,46.95,46.85,46.87,144872.0,41.9861,41.995,41.9056,41.9235,144872.0
2020-01-14 10:25:00,46.88,46.92,46.81,46.91,101863.0,41.9324,41.9682,41.8698,41.9592,101863.0
2020-01-14 10:30:00,46.91,47.05,46.89,47.05,69687.0,41.9592,42.0845,41.9414,42.0845,69687.0
2020-01-14 10:35:00,47.04,47.21,47.01,47.18,198767.0,42.0755,42.2276,42.0487,42.2007,198767.0
2020-01-14 10:40:00,47.2,47.28,47.09,47.1,212851.0,42.2186,42.2902,42.1202,42.1292,212851.0
2020-01-14 10:45:00,47.09,47.18,47.05,47.16,108568.0,42.1202,42.2007,42.0845,42.1829,108568.0
2020-01-14 10:50:00,47.16,47.22,47.03,47.05,150920.0,42.1829,42.2365,42.0666,42.0845,150920.0
2020-01-14 10:55:00,47.04,47.12,47.0,47.11,217749.0,42.0755,42.1471,42.0397,42.1381,217749.0
2020-01-14 11:00:00,47.11,47.12,47.04,47.08,78561.0,42.1381,42.1471,42.0755,42.1113,78561.0
2020-01-14 11:05:00,47.09,47.17,47.06,47.16,73567.0,42.1202,42.1918,42.0934,42.1829,73567.0
2020-01-14 11:10:00,47.17,47.31,47.17,47.3,82674.0,42.1918,42.317,42.1918,42.3081,82674.0
2020-01-14 11:15:00,47.31,47.38,47.23,47.28,114828.0,42.317,42.3796,42.2455,42.2902,114828.0
2020-01-14 11:20:00,47.28,47.34,47.27,47.34,98897.0,42.2902,42.3439,42.2812,42.3439,98897.0
2020-01-14 11:25:00,47.33,47.37,47.15,47.2,158698.0,42.3349,42.3707,42.1739,42.2186,158698.0
2020-01-14 11:30:00,47.2,47.3,47.19,47.23,140345.0,42.2186,42.3081,42.2097,42.2455,140345.0
2020-01-14 11:35:00,47.24,47.26,47.17,47.23,127032.0,42.2544,42.2723,42.1918,42.2455,127032.0
2020-01-14 11:40:00,47.23,47.24,47.16,47.21,141694.0,42.2455,42.2544,42.1829,42.2276,141694.0
2020-01-14 11:45:00,47.21,47.39,47.2,47.35,129575.0,42.2276,42.3886,42.2186,42.3528,129575.0
2020-01-14 11:50:00,47.35,47.43,47.35,47.43,156463.0,42.3528,42.4244,42.3528,42.4244,156463.0
2020-01-14 11:55:00,47.43,47.43,47.32,47.36,178018.0,42.4244,42.4244,42.326,42.3618,178018.0
2020-01-14 12:00:00,47.34,47.36,47.26,47.33,107908.0,42.3439,42.3618,42.2723,42.3349,107908.0
2020-01-14 12:05:00,47.33,47.33,47.24,47.3,135070.0,42.3349,42.3349,42.2544,42.3081,135070.0
2020-01-14 12:10:00,47.3,47.32,47.27,47.3,62584.0,42.3081,42.326,42.2812,42.3081,62584.0
2020-01-14 12:15:00,47.3,47.33,47.29,47.3,61494.0,42.3081,42.3349,42.2991,42.3081,61494.0
2020-01-14 12:20:00,47.3,47.33,47.23,47.28,89045.0,42.3081,42.3349,42.2455,42.2902,89045.0
2020-01-14 12:25:00,47.28,47.33,47.28,47.33,69482.0,42.2902,42.3349,42.2902,42.3349,69482.0
2020-01-14 12:30:00,47.33,47.36,47.28,47.3,71742.0,42.3349,42.3618,42.2902,42.3081,71742.0
2020-01-14 12:35:00,47.3,47.32,47.25,47.28,83767.0,42.3081,42.326,42.2634,42.2902,83767.0
2020-01-14 12:40:00,47.28,47.31,47.25,47.31,109153.0,42.2902,42.317,42.2634,42.317,109153.0
2020-01-14 12:45:00,47.3,47.32,47.25,47.26,45494.0,42.3081,42.326,42.2634,42.2723,45494.0
2020-01-14 12:50:00,47.26,47.33,47.26,47.33,64692.0,42.2723,42.3349,42.2723,42.3349,64692.0
2020-01-14 12:55:00,47.32,47.34,47.31,47.32,87089.0,42.326,42.3439,42.317,42.326,87089.0
2020-01-14 13:00:00,47.31,47.31,47.24,47.25,63418.0,42.317,42.317,42.2544,42.2634,63418.0
2020-01-14 13:05:00,47.26,47.27,47.22,47.23,103979.0,42.2723,42.2812,42.2365,42.2455,103979.0
2020-01-14 13:10:00,47.23,47.27,47.23,47.24,103928.0,42.2455,42.2812,42.2455,42.2544,103928.0
2020-01-14 13:15:00,47.24,47.32,47.24,47.31,44979.0,42.2544,42.326,42.2544,42.317,44979.0
2020-01-14 13:20:00,47.31,47.36,47.3,47.36,33237.0,42.317,42.3618,42.3081,42.3618,33237.0
2020-01-14 13:25:00,47.36,47.4,47.35,47.38,42922.0,42.3618,42.3975,42.3528,42.3796,42922.0
2020-01-14 13:30:00,47.37,47.39,47.31,47.32,50473.0,42.3707,42.3886,42.317,42.326,50473.0
2020-01-14 13:35:00,47.33,47.37,47.17,47.33,151063.0,42.3349,42.3707,42.1918,42.3349,151063.0
2020-01-14 13:40:00,47.33,47.34,47.19,47.27,139059.0,42.3349,42.3439,42.2097,42.2812,139059.0
2020-01-14 13:45:00,47.28,47.29,47.17,47.21,48688.0,42.2902,42.2991,42.1918,42.2276,48688.0
2020-01-14 13:50:00,47.22,47.22,47.14,47.19,70493.0,42.2365,42.2365,42.165,42.2097,70493.0
2020-01-14 13:55:00,47.2,47.21,47.15,47.16,58870.0,42.2186,42.2276,42.1739,42.1829,58870.0
2020-01-14 14:00:00,47.16,47.18,47.05,47.07,98130.0,42.1829,42.2007,42.0845,42.1024,98130.0
2020-01-14 14:05:00,47.07,47.07,46.94,46.95,96252.0,42.1024,42.1024,41.9861,41.995,96252.0
2020-01-14 14:10:00,46.96,46.99,46.93,46.98,98540.0,42.004,42.0308,41.9771,42.0219,98540.0
2020-01-14 14:15:00,46.98,47.03,46.95,46.97,76897.0,42.0219,42.0666,41.995,42.0129,76897.0
2020-01-14 14:20:00,46.98,47.02,46.93,47.02,55806.0,42.0219,42.0576,41.9771,42.0576,55806.0
2020-01-14 14:25:00,47.02,47.1,46.98,47.1,119295.0,42.0576,42.1292,42.0219,42.1292,119295.0
2020-01-14 14:30:00,47.1,47.1,47.04,47.09,64551.0,42.1292,42.1292,42.0755,42.1202,64551.0
2020-01-14 14:35:00,47.09,47.22,47.08,47.2,133137.0,42.1202,42.2365,42.1113,42.2186,133137.0
2020-01-14 14:40:00,47.19,47.24,47.17,47.23,64102.0,42.2097,42.2544,42.1918,42.2455,64102.0
2020-01-14 14:45:00,47.23,47.29,47.23,47.24,70862.0,42.2455,42.2991,42.2455,42.2544,70862.0
2020-01-14 14:50:00,47.24,47.26,47.17,47.2,69284.0,42.2544,42.2723,42.1918,42.2186,69284.0
2020-01-14 14:55:00,47.19,47.19,47.12,47.14,49031.0,42.2097,42.2097,42.1471,42.165,49031.0
2020-01-14 15:00:00,47.14,47.18,47.08,47.09,85821.0,42.165,42.2007,42.1113,42.1202,85821.0
2020-01-14 15:05:00,47.09,47.12,47.03,47.05,70429.0,42.1202,42.1471,42.0666,42.0845,70429.0
2020-01-14 15:10:00,47.06,47.14,47.06,47.12,60395.0,42.0934,42.165,42.0934,42.1471,60395.0
2020-01-14 15:15:00,47.11,47.2,47.11,47.19,78518.0,42.1381,42.2186,42.1381,42.2097,78518.0
2020-01-14 15:20:00,47.19,47.27,47.18,47.26,99420.0,42.2097,42.2812,42.2007,42.2723,99420.0
2020-01-14 15:25:00,47.26,47.26,47.19,47.21,65017.0,42.2723,42.2723,42.2097,42.2276,65017.0
2020-01-14 15:30:00,47.21,47.33,47.2,47.32,165348.0,42.2276,42.3349,42.2186,42.326,165348.0
2020-01-14 15:35:00,47.31,47.34,47.3,47.34,244049.0,42.317,42.3439,42.3081,42.3439,244049.0
2020-01-14 15:40:00,47.34,47.39,47.32,47.37,157180.0,42.3439,42.3886,42.326,42.3707,157180.0
2020-01-14 15:45:00,47.37,47.38,47.25,47.25,138152.0,42.3707,42.3796,42.2634,42.2634,138152.0
2020-01-14 15:50:00,47.26,47.35,47.25,47.34,202883.0,42.2723,42.3528,42.2634,42.3439,202883.0
2020-01-14 15:55:00,47.34,47.35,47.24,47.25,522234.0,42.3439,42.3528,42.2544,42.2634,522234.0
2020-01-15 09:30:00,47.15,47.27,46.98,47.07,363518.0,42.1739,42.2812,42.0219,42.1024,363518.0
2020-01-15 09:35:00,47.06,47.27,47.02,47.06,81793.0,42.0934,42.2812,42.0576,42.0934,81793.0
2020-01-15 09:40:00,47.07,47.1,46.82,46.95,139738.0,42.1024,42.1292,41.8787,41.995,139738.0
2020-01-15 09:45:00,46.97,47.13,46.93,47.12,67441.0,42.0129,42.156,41.9771,42.1471,67441.0
2020-01-15 09:50:00,47.13,47.33,47.1,47.24,147817.0,42.156,42.3349,42.1292,42.2544,147817.0
2020-01-15 09:55:00,47.24,47.27,47.06,47.06,48911.0,42.2544,42.2812,42.0934,42.0934,48911.0
2020-01-15 10:00:00,47.05,47.17,47.01,47.14,69275.0,42.0845,42.1918,42.0487,42.165,69275.0
2020-01-15 10:05:00,47.14,47.29,47.14,47.29,58380.0,42.165,42.2991,42.165,42.2991,58380.0
2020-01-15 10:10:00,47.29,47.29,47.05,47.05,88383.0,42.2991,42.2991,42.0845,42.0845,88383.0
2020-01-15 10:15:00,47.05,47.07,46.92,46.98,97617.0,42.0845,42.1024,41.9682,42.0219,97617.0
2020-01-15 10:20:00,46.98,47.04,46.94,47.03,63737.0,42.0219,42.0755,41.9861,42.0666,63737.0
2020-01-15 10:25:00,47.03,47.08,47.01,47.07,69175.0,42.0666,42.1113,42.0487,42.1024,69175.0
2020-01-15 10:30:00,47.08,47.12,46.92,46.95,72825.0,42.1113,42.1471,41.9682,41.995,72825.0
2020-01-15 10:35:00,46.95,46.97,46.8,46.93,121467.0,41.995,42.0129,41.8609,41.9771,121467.0
2020-01-15 10:40:00,46.92,47.04,46.87,46.9,53790.0,41.9682,42.0755,41.9235,41.9503,53790.0
2020-01-15 10:45:00,46.9,46.97,46.88,46.96,56409.0,41.9503,42.0129,41.9324,42.004,56409.0
2020-01-15 10:50:00,46.97,46.98,46.89,46.95,60210.0,42.0129,42.0219,41.9414,41.995,60210.0
2020-01-15 10:55:00,46.95,46.98,46.9,46.98,55670.0,41.995,42.0219,41.9503,42.0219,55670.0
2020-01-15 11:00:00,46.98,47.06,46.95,47.01,93382.0,42.0219,42.0934,41.995,42.0487,93382.0
2020-01-15 11:05:00,47.02,47.06,46.99,47.04,34978.0,42.0576,42.0934,42.0308,42.0755,34978.0
2020-01-15 11:10:00,47.03,47.05,46.95,46.99,50455.0,42.0666,42.0845,41.995,42.0308,50455.0
2020-01-15 11:15:00,47.0,47.05,46.98,47.02,46703.0,42.0397,42.0845,42.0219,42.0576,46703.0
2020-01-15 11:20:00,47.02,47.12,47.02,47.06,44304.0,42.0576,42.1471,42.0576,42.0934,44304.0
2020-01-15 11:25:00,47.05,47.06,47.01,47.02,44599.0,42.0845,42.0934,42.0487,42.0576,44599.0
2020-01-15 11:30:00,47.01,47.09,46.99,46.99,57793.0,42.0487,42.1202,42.0308,42.0308,57793.0
2020-01-15 11:35:00,47.0,47.05,46.99,47.05,45637.0,42.0397,42.0845,42.0308,42.0845,45637.0
2020-01-15 11:40:00,47.04,47.13,47.02,47.11,83911.0,42.0755,42.156,42.0576,42.1381,83911.0
2020-01-15 11:45:00,47.11,47.26,47.1,47.21,72908.0,42.1381,42.2723,42.1292,42.2276,72908.0
2020-01-15 11:50:00,47.21,47.22,47.15,47.16,47810.0,42.2276,42.2365,42.1739,42.1829,47810.0
2020-01-15 11:55:00,47.16,47.21,47.12,47.16,82864.0,42.1829,42.2276,42.1471,42.1829,82864.0
2020-01-15 12:00:00,47.16,47.18,47.09,47.17,68374.0,42.1829,42.2007,42.1202,42.1918,68374.0
2020-01-15 12:05:00,47.18,47.28,47.18,47.28,60196.0,42.2007,42.2902,42.2007,42.2902,60196.0
2020-01-15 12:10:00,47.28,47.3,47.25,47.29,79348.0,42.2902,42.3081,42.2634,42.2991,79348.0
2020-01-15 12:15:00,47.29,47.31,47.24,47.25,95858.0,42.2991,42.317,42.2544,42.2634,95858.0
2020-01-15 12:20:00,47.25,47.29,47.2,47.23,29024.0,42.2634,42.2991,42.2186,42.2455,29024.0
2020-01-15 12:25:00,47.22,47.24,47.21,47.22,20825.0,42.2365,42.2544,42.2276,42.2365,20825.0
2020-01-15 12:30:00,47.22,47.26,47.2,47.26,56294.0,42.2365,42.2723,42.2186,42.2723,56294.0
2020-01-15 12:35:00,47.25,47.28,47.22,47.25,51201.0,42.2634,42.2902,42.2365,42.2634,51201.0
2020-01-15 12:40:00,47.23,47.28,47.21,47.22,60519.0,42.2455,42.2902,42.2276,42.2365,60519.0
2020-01-15 12:45:00,47.21,47.22,47.11,47.13,34039.0,42.2276,42.2365,42.1381,42.156,34039.0
2020-01-15 12:50:00,47.13,47.16,47.11,47.12,36993.0,42.156,42.1829,42.1381,42.1471,36993.0
2020-01-15 12:55:00,47.12,47.15,47.1,47.13,37049.0,42.1471,42.1739,42.1292,42.156,37049.0
2020-01-15 13:00:00,47.14,47.16,47.11,47.12,32094.0,42.165,42.1829,42.1381,42.1471,32094.0
2020-01-15 13:05:00,47.12,47.24,47.12,47.24,68593.0,42.1471,42.2544,42.1471,42.2544,68593.0
2020-01-15 13:10:00,47.24,47.29,47.22,47.23,67974.0,42.2544,42.2991,42.2365,42.2455,67974.0
2020-01-15 13:15:00,47.23,47.26,47.22,47.23,43072.0,42.2455,42.2723,42.2365,42.2455,43072.0
2020-01-15 13:20:00,47.23,47.26,47.21,47.22,40096.0,42.2455,42.2723,42.2276,42.2365,40096.0
2020-01-15 13:25:00,47.21,47.26,47.2,47.23,44580.0,42.2276,42.2723,42.2186,42.2455,44580.0
2020-01-15 13:30:00,47.23,47.24,47.16,47.18,42033.0,42.2455,42.2544,42.1829,42.2007,42033.0
2020-01-15 13:35:00,47.18,47.2,47.14,47.19,30885.0,42.2007,42.2186,42.165,42.2097,30885.0
2020-01-15 13:40:00,47.18,47.2,47.09,47.11,59811.0,42.2007,42.2186,42.1202,42.1381,59811.0
2020-01-15 13:45:00,47.12,47.16,47.11,47.13,33990.0,42.1471,42.1829,42.1381,42.156,33990.0
2020-01-15 13:50:00,47.14,47.16,47.11,47.13,36016.0,42.165,42.1829,42.1381,42.156,36016.0
2020-01-15 13:55:00,47.13,47.17,47.06,47.09,61827.0,42.156,42.1918,42.0934,42.1202,61827.0
2020-01-15 14:00:00,47.09,47.11,47.05,47.09,71826.0,42.1202,42.1381,42.0845,42.1202,71826.0
2020-01-15 14:05:00,47.09,47.18,47.09,47.16,49096.0,42.1202,42.2007,42.1202,42.1829,49096.0
2020-01-15 14:10:00,47.17,47.25,47.17,47.25,53956.0,42.1918,42.2634,42.1918,42.2634,53956.0
2020-01-15 14:15:00,47.25,47.28,47.21,47.24,43349.0,42.2634,42.2902,42.2276,42.2544,43349.0
2020-01-15 14:20:00,47.23,47.3,47.2,47.27,237446.0,42.2455,42.3081,42.2186,42.2812,237446.0
2020-01-15 14:25:00,47.28,47.29,47.24,47.28,146145.0,42.2902,42.2991,42.2544,42.2902,146145.0
2020-01-15 14:30:00,47.28,47.42,47.28,47.41,94970.0,42.2902,42.4154,42.2902,42.4065,94970.0
2020-01-15 14:35:00,47.41,47.49,47.41,47.45,87614.0,42.4065,42.478,42.4065,42.4423,87614.0
2020-01-15 14:40:00,47.45,47.51,47.43,47.48,88294.0,42.4423,42.4959,42.4244,42.4691,88294.0
2020-01-15 14:45:00,47.48,47.51,47.4,47.47,75118.0,42.4691,42.4959,42.3975,42.4601,75118.0
2020-01-15 14:50:00,47.47,47.47,47.41,47.45,65166.0,42.4601,42.4601,42.4065,42.4423,65166.0
2020-01-15 14:55:00,47.44,47.47,47.37,47.39,58981.0,42.4333,42.4601,42.3707,42.3886,58981.0
2020-01-15 15:00:00,47.4,47.41,47.34,47.34,50679.0,42.3975,42.4065,42.3439,42.3439,50679.0
2020-01-15 15:05:00,47.35,47.39,47.31,47.32,42594.0,42.3528,42.3886,42.317,42.326,42594.0
2020-01-15 15:10:00,47.31,47.35,47.3,47.34,55912.0,42.317,42.3528,42.3081,42.3439,55912.0
2020-01-15 15:15:00,47.34,47.39,47.33,47.36,53193.0,42.3439,42.3886,42.3349,42.3618,53193.0
2020-01-15 15:20:00,47.36,47.38,47.28,47.29,61316.0,42.3618,42.3796,42.2902,42.2991,61316.0
2020-01-15 15:25:00,47.28,47.32,47.17,47.22,58901.0,42.2902,42.326,42.1918,42.2365,58901.0
2020-01-15 15:30:00,47.22,47.24,47.07,47.07,85840.0,42.2365,42.2544,42.1024,42.1024,85840.0
2020-01-15 15:35:00,47.07,47.21,47.06,47.14,121734.0,42.1024,42.2276,42.0934,42.165,121734.0
2020-01-15 15:40:00,47.14,47.2,47.13,47.19,59873.0,42.165,42.2186,42.156,42.2097,59873.0
2020-01-15 15:45:00,47.2,47.23,47.18,47.23,82772.0,42.2186,42.2455,42.2007,42.2455,82772.0
2020-01-15 15:50:00,47.22,47.27,47.19,47.25,154831.0,42.2365,42.2812,42.2097,42.2634,154831.0
2020-01-15 15:55:00,47.24,47.28,47.2,47.28,214022.0,42.2544,42.2902,42.2186,42.2902,214022.0
2020-01-16 09:30:00,47.2,47.46,47.2,47.38,217550.0,42.2186,42.4512,42.2186,42.3796,217550.0
2020-01-16 09:35:00,47.35,47.58,47.33,47.41,127874.0,42.3528,42.5585,42.3349,42.4065,127874.0
2020-01-16 09:40:00,47.41,47.42,47.26,47.31,85652.0,42.4065,42.4154,42.2723,42.317,85652.0
2020-01-16 09:45:00,47.31,47.36,47.14,47.15,110849.0,42.317,42.3618,42.165,42.1739,110849.0
2020-01-16 09:50:00,47.14,47.16,46.96,47.07,147533.0,42.165,42.1829,42.004,42.1024,147533.0
2020-01-16 09:55:00,47.06,47.06,46.89,46.89,159653.0,42.0934,42.0934,41.9414,41.9414,159653.0
2020-01-16 10:00:00,46.89,47.0,46.86,46.92,105013.0,41.9414,42.0397,41.9145,41.9682,105013.0
2020-01-16 10:05:00,46.93,46.99,46.87,46.88,125641.0,41.9771,42.0308,41.9235,41.9324,125641.0
2020-01-16 10:10:00,46.88,46.93,46.82,46.89,150717.0,41.9324,41.9771,41.8787,41.9414,150717.0
2020-01-16 10:15:00,46.89,46.95,46.86,46.93,196796.0,41.9414,41.995,41.9145,41.9771,196796.0
2020-01-16 10:20:00,46.92,47.01,46.9,46.96,112986.0,41.9682,42.0487,41.9503,42.004,112986.0
2020-01-16 10:25:00,46.96,46.98,46.9,46.93,109895.0,42.004,42.0219,41.9503,41.9771,109895.0
2020-01-16 10:30:00,46.93,47.02,46.93,46.99,90998.0,41.9771,42.0576,41.9771,42.0308,90998.0
2020-01-16 10:35:00,46.99,47.06,46.96,47.02,69982.0,42.0308,42.0934,42.004,42.0576,69982.0
2020-01-16 10:40:00,47.02,47.06,46.94,46.95,56141.0,42.0576,42.0934,41.9861,41.995,56141.0
2020-01-16 10:45:00,46.95,47.0,46.91,46.92,56332.0,41.995,42.0397,41.9592,41.9682,56332.0
2020-01-16 10:50:00,46.92,46.93,46.82,46.86,89600.0,41.9682,41.9771,41.8787,41.9145,89600.0
2020-01-16 10:55:00,46.87,46.9,46.76,46.77,142068.0,41.9235,41.9503,41.8251,41.834,142068.0
2020-01-16 11:00:00,46.78,46.78,46.68,46.71,126829.0,41.843,41.843,41.7535,41.7804,126829.0
2020-01-16 11:05:00,46.71,46.79,46.69,46.78,76342.0,41.7804,41.8519,41.7625,41.843,76342.0
2020-01-16 11:10:00,46.78,46.83,46.69,46.83,99715.0,41.843,41.8877,41.7625,41.8877,99715.0
2020-01-16 11:15:00,46.83,46.98,46.82,46.98,83007.0,41.8877,42.0219,41.8787,42.0219,83007.0
2020-01-16 11:20:00,46.98,47.04,46.93,47.0,145495.0,42.0219,42.0755,41.9771,42.0397,145495.0
2020-01-16 11:25:00,46.99,47.04,46.93,47.03,64149.0,42.0308,42.0755,41.9771,42.0666,64149.0
2020-01-16 11:30:00,47.03,47.07,46.98,47.04,82530.0,42.0666,42.1024,42.0219,42.0755,82530.0
2020-01-16 11:35:00,47.03,47.08,46.98,47.04,79148.0,42.0666,42.1113,42.0219,42.0755,79148.0
2020-01-16 11:40:00,47.04,47.06,46.95,47.05,66814.0,42.0755,42.0934,41.995,42.0845,66814.0
2020-01-16 11:45:00,47.05,47.12,47.03,47.08,81884.0,42.0845,42.1471,42.0666,42.1113,81884.0
2020-01-16 11:50:00,47.08,47.1,47.0,47.0,44048.0,42.1113,42.1292,42.0397,42.0397,44048.0
2020-01-16 11:55:00,47.0,47.02,46.96,47.0,50875.0,42.0397,42.0576,42.004,42.0397,50875.0
2020-01-16 12:00:00,46.99,46.99,46.92,46.95,57836.0,42.0308,42.0308,41.9682,41.995,57836.0
2020-01-16 12:05:00,46.95,46.97,46.92,46.95,60483.0,41.995,42.0129,41.9682,41.995,60483.0
2020-01-16 12:10:00,46.96,46.98,46.93,46.98,48182.0,42.004,42.0219,41.9771,42.0219,48182.0
2020-01-16 12:15:00,46.98,47.04,46.95,46.98,62501.0,42.0219,42.0755,41.995,42.0219,62501.0
2020-01-16 12:20:00,46.98,47.01,46.92,46.96,141285.0,42.0219,42.0487,41.9682,42.004,141285.0
2020-01-16 12:25:00,46.96,46.97,46.88,46.95,48307.0,42.004,42.0129,41.9324,41.995,48307.0
2020-01-16 12:30:00,46.94,46.97,46.93,46.96,36090.0,41.9861,42.0129,41.9771,42.004,36090.0
2020-01-16 12:35:00,46.96,47.02,46.96,47.0,69188.0,42.004,42.0576,42.004,42.0397,69188.0
2020-01-16 12:40:00,46.99,46.99,46.93,46.94,36569.0,42.0308,42.0308,41.9771,41.9861,36569.0
2020-01-16 12:45:00,46.93,46.96,46.91,46.94,46583.0,41.9771,42.004,41.9592,41.9861,46583.0
2020-01-16 12:50:00,46.94,47.02,46.93,46.98,50460.0,41.9861,42.0576,41.9771,42.0219,50460.0
2020-01-16 12:55:00,46.98,47.05,46.97,46.98,59214.0,42.0219,42.0845,42.0129,42.0219,59214.0
2020-01-16 13:00:00,46.98,46.99,46.89,46.93,65427.0,42.0219,42.0308,41.9414,41.9771,65427.0
2020-01-16 13:05:00,46.93,46.99,46.91,46.97,53998.0,41.9771,42.0308,41.9592,42.0129,53998.0
2020-01-16 13:10:00,46.97,46.97,46.92,46.93,34918.0,42.0129,42.0129,41.9682,41.9771,34918.0
2020-01-16 13:15:00,46.94,47.08,46.93,47.04,100405.0,41.9861,42.1113,41.9771,42.0755,100405.0
2020-01-16 13:20:00,47.05,47.13,47.04,47.09,48174.0,42.0845,42.156,42.0755,42.1202,48174.0
2020-01-16 13:25:00,47.09,47.09,47.03,47.04,26825.0,42.1202,42.1202,42.0666,42.0755,26825.0
2020-01-16 13:30:00,47.04,47.06,47.0,47.03,36464.0,42.0755,42.0934,42.0397,42.0666,36464.0
2020-01-16 13:35:00,47.03,47.09,47.02,47.05,33548.0,42.0666,42.1202,42.0576,42.0845,33548.0
2020-01-16 13:40:00,47.05,47.12,47.04,47.04,52644.0,42.0845,42.1471,42.0755,42.0755,52644.0
2020-01-16 13:45:00,47.04,47.06,47.0,47.04,38472.0,42.0755,42.0934,42.0397,42.0755,38472.0
2020-01-16 13:50:00,47.03,47.05,46.95,46.96,51889.0,42.0666,42.0845,41.995,42.004,51889.0
2020-01-16 13:55:00,46.95,46.95,46.87,46.88,37427.0,41.995,41.995,41.9235,41.9324,37427.0
2020-01-16 14:00:00,46.88,46.88,46.81,46.86,58701.0,41.9324,41.9324,41.8698,41.9145,58701.0
2020-01-16 14:05:00,46.86,46.9,46.81,46.86,67288.0,41.9145,41.9503,41.8698,41.9145,67288.0
2020-01-16 14:10:00,46.85,46.87,46.82,46.87,40068.0,41.9056,41.9235,41.8787,41.9235,40068.0
2020-01-16 14:15:00,46.87,46.9,46.84,46.87,46814.0,41.9235,41.9503,41.8966,41.9235,46814.0
2020-01-16 14:20:00,46.88,46.88,46.8,46.82,58164.0,41.9324,41.9324,41.8609,41.8787,58164.0
2020-01-16 14:25:00,46.82,46.85,46.81,46.83,56526.0,41.8787,41.9056,41.8698,41.8877,56526.0
2020-01-16 14:30:00,46.83,46.85,46.78,46.8,38023.0,41.8877,41.9056,41.843,41.8609,38023.0
2020-01-16 14:35:00,46.81,46.83,46.79,46.8,42459.0,41.8698,41.8877,41.8519,41.8609,42459.0
2020-01-16 14:40:00,46.81,46.85,46.79,46.79,30406.0,41.8698,41.9056,41.8519,41.8519,30406.0
2020-01-16 14:45:00,46.8,46.83,46.77,46.78,44833.0,41.8609,41.8877,41.834,41.843,44833.0
2020-01-16 14:50:00,46.79,46.81,46.77,46.78,43616.0,41.8519,41.8698,41.834,41.843,43616.0
2020-01-16 14:55:00,46.78,46.82,46.76,46.82,63149.0,41.843,41.8787,41.8251,41.8787,63149.0
2020-01-16 15:00:00,46.81,46.87,46.81,46.82,75146.0,41.8698,41.9235,41.8698,41.8787,75146.0
2020-01-16 15:05:00,46.83,46.86,46.8,46.85,56742.0,41.8877,41.9145,41.8609,41.9056,56742.0
2020-01-16 15:10:00,46.86,46.86,46.8,46.81,52675.0,41.9145,41.9145,41.8609,41.8698,52675.0
2020-01-16 15:15:00,46.81,46.87,46.81,46.84,68895.0,41.8698,41.9235,41.8698,41.8966,68895.0
2020-01-16 15:20:00,46.83,46.84,46.81,46.83,40226.0,41.8877,41.8966,41.8698,41.8877,40226.0
2020-01-16 15:25:00,46.83,46.86,46.8,46.83,67706.0,41.8877,41.9145,41.8609,41.8877,67706.0
2020-01-16 15:30:00,46.83,46.84,46.79,46.83,101659.0,41.8877,41.8966,41.8519,41.8877,101659.0
2020-01-16 15:35:00,46.83,46.87,46.81,46.86,92284.0,41.8877,41.9235,41.8698,41.9145,92284.0
2020-01-16 15:40:00,46.87,46.87,46.79,46.79,81047.0,41.9235,41.9235,41.8519,41.8519,81047.0
2020-01-16 15:45:00,46.79,46.79,46.65,46.66,157903.0,41.8519,41.8519,41.7267,41.7356,157903.0
2020-01-16 15:50:00,46.67,46.73,46.66,46.7,188792.0,41.7446,41.7982,41.7356,41.7714,188792.0
2020-01-16 15:55:00,46.71,46.71,46.62,46.67,429041.0,41.7804,41.7804,41.6998,41.7446,429041.0
2020-01-17 09:30:00,46.75,46.95,46.68,46.87,607222.0,41.8161,41.995,41.7535,41.9235,607222.0
2020-01-17 09:35:00,46.87,47.01,46.83,46.9,259917.0,41.9235,42.0487,41.8877,41.9503,259917.0
2020-01-17 09:40:00,46.91,46.91,46.77,46.79,95532.0,41.9592,41.9592,41.834,41.8519,95532.0
2020-01-17 09:45:00,46.79,46.92,46.78,46.85,114300.0,41.8519,41.9682,41.843,41.9056,114300.0
2020-01-17 09:50:00,46.86,46.89,46.52,46.52,137071.0,41.9145,41.9414,41.6104,41.6104,137071.0
2020-01-17 09:55:00,46.52,46.56,46.23,46.3,148559.0,41.6104,41.6462,41.351,41.4136,148559.0
2020-01-17 10:00:00,46.32,46.51,46.29,46.47,151945.0,41.4315,41.6015,41.4047,41.5657,151945.0
2020-01-17 10:05:00,46.45,46.51,46.24,46.28,197006.0,41.5478,41.6015,41.36,41.3957,197006.0
2020-01-17 10:10:00,46.28,46.37,46.2,46.34,123660.0,41.3957,41.4762,41.3242,41.4494,123660.0
2020-01-17 10:15:00,46.33,46.37,46.05,46.07,193722.0,41.4405,41.4762,41.19,41.2079,193722.0
2020-01-17 10:20:00,46.07,46.1,45.98,46.05,270591.0,41.2079,41.2347,41.1274,41.19,270591.0
2020-01-17 10:25:00,46.05,46.05,45.84,45.9,347649.0,41.19,41.19,41.0022,41.0558,347649.0
2020-01-17 10:30:00,45.89,46.0,45.75,45.95,358763.0,41.0469,41.1453,40.9217,41.1006,358763.0
2020-01-17 10:35:00,45.95,45.96,45.72,45.77,219684.0,41.1006,41.1095,40.8948,40.9396,219684.0
2020-01-17 10:40:00,45.76,45.81,45.67,45.75,224407.0,40.9306,40.9753,40.8501,40.9217,224407.0
2020-01-17 10:45:00,45.76,45.86,45.65,45.7,191837.0,40.9306,41.0201,40.8322,40.8769,191837.0
2020-01-17 10:50:00,45.7,45.75,45.65,45.68,163399.0,40.8769,40.9217,40.8322,40.8591,163399.0
2020-01-17 10:55:00,45.69,45.83,45.65,45.83,158190.0,40.868,40.9932,40.8322,40.9932,158190.0
2020-01-17 11:00:00,45.81,45.86,45.76,45.79,80379.0,40.9753,41.0201,40.9306,40.9574,80379.0
2020-01-17 11:05:00,45.78,45.88,45.78,45.87,107890.0,40.9485,41.0379,40.9485,41.029,107890.0
2020-01-17 11:10:00,45.87,45.88,45.76,45.83,82206.0,41.029,41.0379,40.9306,40.9932,82206.0
2020-01-17 11:15:00,45.83,45.91,45.81,45.87,67074.0,40.9932,41.0648,40.9753,41.029,67074.0
2020-01-17 11:20:00,45.87,45.96,45.86,45.94,71809.0,41.029,41.1095,41.0201,41.0916,71809.0
2020-01-17 11:25:00,45.94,46.05,45.92,46.03,89259.0,41.0916,41.19,41.0737,41.1721,89259.0
2020-01-17 11:30:00,46.02,46.03,45.97,45.99,69544.0,41.1632,41.1721,41.1184,41.1363,69544.0
2020-01-17 11:35:00,45.99,46.05,45.98,46.05,69824.0,41.1363,41.19,41.1274,41.19,69824.0
2020-01-17 11:40:00,46.05,46.07,46.0,46.05,94839.0,41.19,41.2079,41.1453,41.19,94839.0
2020-01-17 11:45:00,46.05,46.05,45.99,46.04,52400.0,41.19,41.19,41.1363,41.1811,52400.0
2020-01-17 11:50:00,46.04,46.05,45.98,46.0,51411.0,41.1811,41.19,41.1274,41.1453,51411.0
2020-01-17 11:55:00,46.01,46.05,45.99,46.03,40154.0,41.1542,41.19,41.1363,41.1721,40154.0
2020-01-17 12:00:00,46.03,46.03,45.96,45.98,37302.0,41.1721,41.1721,41.1095,41.1274,37302.0
2020-01-17 12:05:00,45.98,46.0,45.93,45.96,36974.0,41.1274,41.1453,41.0827,41.1095,36974.0
2020-01-17 12:10:00,45.95,45.96,45.83,45.87,61367.0,41.1006,41.1095,40.9932,41.029,61367.0
2020-01-17 12:15:00,45.87,45.88,45.78,45.78,46184.0,41.029,41.0379,40.9485,40.9485,46184.0
2020-01-17 12:20:00,45.78,45.81,45.77,45.79,41258.0,40.9485,40.9753,40.9396,40.9574,41258.0
2020-01-17 12:25:00,45.8,45.87,45.76,45.86,37368.0,40.9664,41.029,40.9306,41.0201,37368.0
2020-01-17 12:30:00,45.86,45.95,45.85,45.95,66876.0,41.0201,41.1006,41.0111,41.1006,66876.0
2020-01-17 12:35:00,45.96,46.02,45.96,45.96,75115.0,41.1095,41.1632,41.1095,41.1095,75115.0
2020-01-17 12:40:00,45.96,46.02,45.93,45.98,56938.0,41.1095,41.1632,41.0827,41.1274,56938.0
2020-01-17 12:45:00,45.98,46.0,45.88,45.9,51781.0,41.1274,41.1453,41.0379,41.0558,51781.0
2020-01-17 12:50:00,45.9,45.94,45.88,45.91,24899.0,41.0558,41.0916,41.0379,41.0648,24899.0
2020-01-17 12:55:00,45.91,45.99,45.89,45.97,51961.0,41.0648,41.1363,41.0469,41.1184,51961.0
2020-01-17 13:00:00,45.97,45.99,45.93,45.94,43113.0,41.1184,41.1363,41.0827,41.0916,43113.0
2020-01-17 13:05:00,45.94,45.98,45.92,45.96,35134.0,41.0916,41.1274,41.0737,41.1095,35134.0
2020-01-17 13:10:00,45.96,46.01,45.96,45.98,77471.0,41.1095,41.1542,41.1095,41.1274,77471.0
2020-01-17 13:15:00,45.98,45.99,45.94,45.99,35509.0,41.1274,41.1363,41.0916,41.1363,35509.0
2020-01-17 13:20:00,45.98,46.01,45.94,45.95,34251.0,41.1274,41.1542,41.0916,41.1006,34251.0
2020-01-17 13:25:00,45.95,46.0,45.93,45.98,47949.0,41.1006,41.1453,41.0827,41.1274,47949.0
2020-01-17 13:30:00,45.99,46.01,45.94,45.96,158355.0,41.1363,41.1542,41.0916,41.1095,158355.0
2020-01-17 13:35:00,45.96,46.01,45.95,45.99,70065.0,41.1095,41.1542,41.1006,41.1363,70065.0
2020-01-17 13:40:00,46.0,46.03,45.98,45.99,54248.0,41.1453,41.1721,41.1274,41.1363,54248.0
2020-01-17 13:45:00,45.99,46.03,45.95,45.99,44592.0,41.1363,41.1721,41.1006,41.1363,44592.0
2020-01-17 13:50:00,45.99,46.01,45.96,46.01,25586.0,41.1363,41.1542,41.1095,41.1542,25586.0
2020-01-17 13:55:00,46.01,46.04,45.98,46.0,39673.0,41.1542,41.1811,41.1274,41.1453,39673.0
2020-01-17 14:00:00,46.0,46.0,45.97,45.99,43501.0,41.1453,41.1453,41.1184,41.1363,43501.0
2020-01-17 14:05:00,45.98,45.99,45.95,45.97,48100.0,41.1274,41.1363,41.1006,41.1184,48100.0
2020-01-17 14:10:00,45.96,46.0,45.96,46.0,43130.0,41.1095,41.1453,41.1095,41.1453,43130.0
2020-01-17 14:15:00,45.99,46.02,45.98,46.0,33030.0,41.1363,41.1632,41.1274,41.1453,33030.0
2020-01-17 14:20:00,45.99,46.02,45.95,46.0,44309.0,41.1363,41.1632,41.1006,41.1453,44309.0
2020-01-17 14:25:00,46.0,46.02,45.98,46.01,18946.0,41.1453,41.1632,41.1274,41.1542,18946.0
2020-01-17 14:30:00,46.01,46.03,45.99,46.0,45870.0,41.1542,41.1721,41.1363,41.1453,45870.0
2020-01-17 14:35:00,46.0,46.01,45.94,45.98,33718.0,41.1453,41.1542,41.0916,41.1274,33718.0
2020-01-17 14:40:00,45.97,45.97,45.87,45.89,67756.0,41.1184,41.1184,41.029,41.0469,67756.0
2020-01-17 14:45:00,45.89,45.93,45.87,45.91,103673.0,41.0469,41.0827,41.029,41.0648,103673.0
2020-01-17 14:50:00,45.91,45.98,45.91,45.97,88518.0,41.0648,41.1274,41.0648,41.1184,88518.0
2020-01-17 14:55:00,45.98,46.0,45.96,46.0,28618.0,41.1274,41.1453,41.1095,41.1453,28618.0
2020-01-17 15:00:00,46.0,46.02,45.96,45.98,40058.0,41.1453,41.1632,41.1095,41.1274,40058.0
2020-01-17 15:05:00,45.98,45.98,45.86,45.87,102005.0,41.1274,41.1274,41.0201,41.029,102005.0
2020-01-17 15:10:00,45.87,45.87,45.79,45.8,85073.0,41.029,41.029,40.9574,40.9664,85073.0
2020-01-17 15:15:00,45.81,45.87,45.78,45.83,76556.0,40.9753,41.029,40.9485,40.9932,76556.0
2020-01-17 15:20:00,45.83,45.84,45.76,45.76,75004.0,40.9932,41.0022,40.9306,40.9306,75004.0
2020-01-17 15:25:00,45.76,45.8,45.75,45.78,89952.0,40.9306,40.9664,40.9217,40.9485,89952.0
2020-01-17 15:30:00,45.78,45.89,45.77,45.83,138928.0,40.9485,41.0469,40.9396,40.9932,138928.0
2020-01-17 15:35:00,45.83,45.91,45.82,45.85,111242.0,40.9932,41.0648,40.9843,41.0111,111242.0
2020-01-17 15:40:00,45.85,45.88,45.84,45.84,87472.0,41.0111,41.0379,41.0022,41.0022,87472.0
2020-01-17 15:45:00,45.85,45.88,45.83,45.85,113058.0,41.0111,41.0379,40.9932,41.0111,113058.0
2020-01-17 15:50:00,45.85,45.88,45.73,45.75,214036.0,41.0111,41.0379,40.9038,40.9217,214036.0
2020-01-17 15:55:00,45.76,45.84,45.74,45.83,472097.0,40.9306,41.0022,40.9127,40.9932,472097.0
2020-01-21 09:30:00,45.37,45.45,44.85,45.12,590174.0,40.5818,40.6533,40.1167,40.3582,590174.0
2020-01-21 09:35:00,45.12,45.17,45.0,45.06,163105.0,40.3582,40.4029,40.2508,40.3045,163105.0
2020-01-21 09:40:00,45.06,45.1,44.93,44.94,154746.0,40.3045,40.3403,40.1882,40.1972,154746.0
2020-01-21 09:45:00,44.93,45.01,44.9,44.91,125327.0,40.1882,40.2598,40.1614,40.1703,125327.0
2020-01-21 09:50:00,44.91,45.0,44.78,44.78,135962.0,40.1703,40.2508,40.054,40.054,135962.0
2020-01-21 09:55:00,44.78,45.04,44.78,44.97,129102.0,40.054,40.2866,40.054,40.224,129102.0
2020-01-21 10:00:00,44.98,45.1,44.92,45.06,96112.0,40.2329,40.3403,40.1793,40.3045,96112.0
2020-01-21 10:05:00,45.07,45.11,44.97,45.08,130353.0,40.3134,40.3492,40.224,40.3224,130353.0
2020-01-21 10:10:00,45.08,45.19,45.07,45.16,109676.0,40.3224,40.4208,40.3134,40.3939,109676.0
2020-01-21 10:15:00,45.16,45.23,45.13,45.23,82613.0,40.3939,40.4565,40.3671,40.4565,82613.0
2020-01-21 10:20:00,45.23,45.23,45.09,45.1,99166.0,40.4565,40.4565,40.3313,40.3403,99166.0
2020-01-21 10:25:00,45.09,45.18,45.05,45.16,77970.0,40.3313,40.4118,40.2955,40.3939,77970.0
2020-01-21 10:30:00,45.17,45.23,45.16,45.21,81215.0,40.4029,40.4565,40.3939,40.4387,81215.0
2020-01-21 10:35:00,45.21,45.24,45.15,45.18,88683.0,40.4387,40.4655,40.385,40.4118,88683.0
2020-01-21 10:40:00,45.18,45.21,45.13,45.16,62555.0,40.4118,40.4387,40.3671,40.3939,62555.0
2020-01-21 10:45:00,45.16,45.21,45.14,45.2,69501.0,40.3939,40.4387,40.376,40.4297,69501.0
2020-01-21 10:50:00,45.19,45.21,45.14,45.18,89593.0,40.4208,40.4387,40.376,40.4118,89593.0
2020-01-21 10:55:00,45.18,45.24,45.17,45.22,60518.0,40.4118,40.4655,40.4029,40.4476,60518.0
2020-01-21 11:00:00,45.22,45.23,45.17,45.18,78066.0,40.4476,40.4565,40.4029,40.4118,78066.0
2020-01-21 11:05:00,45.19,45.29,45.18,45.29,108244.0,40.4208,40.5102,40.4118,40.5102,108244.0
2020-01-21 11:10:00,45.29,45.3,45.22,45.22,111177.0,40.5102,40.5192,40.4476,40.4476,111177.0
2020-01-21 11:15:00,45.22,45.24,45.16,45.23,82487.0,40.4476,40.4655,40.3939,40.4565,82487.0
2020-01-21 11:20:00,45.22,45.24,45.09,45.13,153962.0,40.4476,40.4655,40.3313,40.3671,153962.0
2020-01-21 11:25:00,45.12,45.13,45.05,45.09,86259.0,40.3582,40.3671,40.2955,40.3313,86259.0
2020-01-21 11:30:00,45.09,45.13,45.0,45.01,55930.0,40.3313,40.3671,40.2508,40.2598,55930.0
2020-01-21 11:35:00,45.01,45.06,44.99,45.01,81403.0,40.2598,40.3045,40.2419,40.2598,81403.0
2020-01-21 11:40:00,45.0,45.1,44.99,45.08,131132.0,40.2508,40.3403,40.2419,40.3224,131132.0
2020-01-21 11:45:00,45.08,45.18,45.07,45.13,62097.0,40.3224,40.4118,40.3134,40.3671,62097.0
2020-01-21 11:50:00,45.14,45.19,45.11,45.16,47894.0,40.376,40.4208,40.3492,40.3939,47894.0
2020-01-21 11:55:00,45.15,45.2,45.14,45.16,63631.0,40.385,40.4297,40.376,40.3939,63631.0
2020-01-21 12:00:00,45.15,45.16,45.06,45.07,59175.0,40.385,40.3939,40.3045,40.3134,59175.0
2020-01-21 12:05:00,45.08,45.17,45.06,45.15,58377.0,40.3224,40.4029,40.3045,40.385,58377.0
2020-01-21 12:10:00,45.16,45.18,45.12,45.18,43966.0,40.3939,40.4118,40.3582,40.4118,43966.0
2020-01-21 12:15:00,45.18,45.21,45.15,45.21,40619.0,40.4118,40.4387,40.385,40.4387,40619.0
2020-01-21 12:20:00,45.2,45.21,45.15,45.15,55119.0,40.4297,40.4387,40.385,40.385,55119.0
2020-01-21 12:25:00,45.16,45.19,45.15,45.17,45620.0,40.3939,40.4208,40.385,40.4029,45620.0
2020-01-21 12:30:00,45.17,45.26,45.15,45.26,56973.0,40.4029,40.4834,40.385,40.4834,56973.0
2020-01-21 12:35:00,45.25,45.26,45.19,45.21,32053.0,40.4744,40.4834,40.4208,40.4387,32053.0
2020-01-21 12:40:00,45.21,45.21,45.13,45.14,35033.0,40.4387,40.4387,40.3671,40.376,35033.0
2020-01-21 12:45:00,45.14,45.17,45.12,45.14,27386.0,40.376,40.4029,40.3582,40.376,27386.0
2020-01-21 12:50:00,45.14,45.21,45.13,45.2,63669.0,40.376,40.4387,40.3671,40.4297,63669.0
2020-01-21 12:55:00,45.2,45.25,45.19,45.22,45673.0,40.4297,40.4744,40.4208,40.4476,45673.0
2020-01-21 13:00:00,45.22,45.22,45.18,45.18,27039.0,40.4476,40.4476,40.4118,40.4118,27039.0
2020-01-21 13:05:00,45.18,45.2,45.17,45.18,26796.0,40.4118,40.4297,40.4029,40.4118,26796.0
2020-01-21 13:10:00,45.18,45.19,45.1,45.1,32855.0,40.4118,40.4208,40.3403,40.3403,32855.0
2020-01-21 13:15:00,45.1,45.11,45.03,45.03,42840.0,40.3403,40.3492,40.2777,40.2777,42840.0
2020-01-21 13:20:00,45.04,45.04,44.94,44.97,54425.0,40.2866,40.2866,40.1972,40.224,54425.0
2020-01-21 13:25:00,44.97,44.98,44.88,44.9,58057.0,40.224,40.2329,40.1435,40.1614,58057.0
2020-01-21 13:30:00,44.91,44.94,44.84,44.84,72407.0,40.1703,40.1972,40.1077,40.1077,72407.0
2020-01-21 13:35:00,44.85,44.87,44.8,44.85,90285.0,40.1167,40.1345,40.0719,40.1167,90285.0
2020-01-21 13:40:00,44.85,44.92,44.85,44.9,54974.0,40.1167,40.1793,40.1167,40.1614,54974.0
2020-01-21 13:45:00,44.9,44.91,44.84,44.85,52300.0,40.1614,40.1703,40.1077,40.1167,52300.0
2020-01-21 13:50:00,44.84,44.9,44.81,44.82,68566.0,40.1077,40.1614,40.0809,40.0898,68566.0
2020-01-21 13:55:00,44.82,44.82,44.75,44.78,79316.0,40.0898,40.0898,40.0272,40.054,79316.0
2020-01-21 14:00:00,44.78,44.79,44.73,44.75,111173.0,40.054,40.063,40.0093,40.0272,111173.0
2020-01-21 14:05:00,44.76,44.78,44.68,44.71,101992.0,40.0361,40.054,39.9646,39.9914,101992.0
2020-01-21 14:10:00,44.71,44.75,44.67,44.69,59876.0,39.9914,40.0272,39.9556,39.9735,59876.0
2020-01-21 14:15:00,44.7,44.71,44.64,44.65,91874.0,39.9825,39.9914,39.9288,39.9378,91874.0
2020-01-21 14:20:00,44.66,44.73,44.66,44.7,66213.0,39.9467,40.0093,39.9467,39.9825,66213.0
2020-01-21 14:25:00,44.69,44.72,44.68,44.69,101036.0,39.9735,40.0004,39.9646,39.9735,101036.0
2020-01-21 14:30:00,44.69,44.71,44.67,44.69,161811.0,39.9735,39.9914,39.9556,39.9735,161811.0
2020-01-21 14:35:00,44.69,44.79,44.69,44.74,111474.0,39.9735,40.063,39.9735,40.0183,111474.0
2020-01-21 14:40:00,44.75,44.75,44.69,44.7,56443.0,40.0272,40.0272,39.9735,39.9825,56443.0
2020-01-21 14:45:00,44.71,44.72,44.68,44.72,56641.0,39.9914,40.0004,39.9646,40.0004,56641.0
2020-01-21 14:50:00,44.72,44.74,44.69,44.71,82328.0,40.0004,40.0183,39.9735,39.9914,82328.0
2020-01-21 14:55:00,44.72,44.72,44.66,44.66,122085.0,40.0004,40.0004,39.9467,39.9467,122085.0
2020-01-21 15:00:00,44.66,44.72,44.65,44.72,76853.0,39.9467,40.0004,39.9378,40.0004,76853.0
2020-01-21 15:05:00,44.72,44.73,44.65,44.7,153714.0,40.0004,40.0093,39.9378,39.9825,153714.0
2020-01-21 15:10:00,44.7,44.7,44.61,44.67,86237.0,39.9825,39.9825,39.902,39.9556,86237.0
2020-01-21 15:15:00,44.67,44.68,44.63,44.68,118245.0,39.9556,39.9646,39.9199,39.9646,118245.0
2020-01-21 15:20:00,44.68,44.68,44.57,44.57,81323.0,39.9646,39.9646,39.8662,39.8662,81323.0
2020-01-21 15:25:00,44.58,44.6,44.56,44.57,102779.0,39.8751,39.893,39.8573,39.8662,102779.0
2020-01-21 15:30:00,44.56,44.58,44.48,44.49,172710.0,39.8573,39.8751,39.7857,39.7946,172710.0
2020-01-21 15:35:00,44.49,44.52,44.47,44.51,178133.0,39.7946,39.8215,39.7768,39.8125,178133.0
2020-01-21 15:40:00,44.51,44.51,44.44,44.47,143787.0,39.8125,39.8125,39.7499,39.7768,143787.0
2020-01-21 15:45:00,44.46,44.5,44.43,44.46,168055.0,39.7678,39.8036,39.741,39.7678,168055.0
2020-01-21 15:50:00,44.45,44.45,44.37,44.39,322046.0,39.7589,39.7589,39.6873,39.7052,322046.0
2020-01-21 15:55:00,44.39,44.4,44.31,44.32,731492.0,39.7052,39.7141,39.6336,39.6426,731492.0
2020-01-22 09:30:00,44.0,44.04,43.48,43.54,540150.0,39.3564,39.3921,38.8912,38.9449,540150.0
2020-01-22 09:35:00,43.55,43.63,43.37,43.43,348006.0,38.9538,39.0254,38.7928,38.8465,348006.0
2020-01-22 09:40:00,43.43,43.74,43.37,43.6,245842.0,38.8465,39.1238,38.7928,38.9986,245842.0
2020-01-22 09:45:00,43.6,43.63,43.44,43.5,259354.0,38.9986,39.0254,38.8555,38.9091,259354.0
2020-01-22 09:50:00,43.5,43.77,43.48,43.71,249066.0,38.9091,39.1506,38.8912,39.097,249066.0
2020-01-22 09:55:00,43.71,43.93,43.71,43.84,154355.0,39.097,39.2937,39.097,39.2132,154355.0
2020-01-22 10:00:00,43.85,43.9,43.72,43.73,118175.0,39.2222,39.2669,39.1059,39.1149,118175.0
2020-01-22 10:05:00,43.73,43.75,43.56,43.6,114288.0,39.1149,39.1327,38.9628,38.9986,114288.0
2020-01-22 10:10:00,43.59,43.6,43.45,43.46,95767.0,38.9896,38.9986,38.8644,38.8733,95767.0
2020-01-22 10:15:00,43.46,43.58,43.43,43.52,127630.0,38.8733,38.9807,38.8465,38.927,127630.0
2020-01-22 10:20:00,43.52,43.52,43.38,43.39,162285.0,38.927,38.927,38.8018,38.8107,162285.0
2020-01-22 10:25:00,43.39,43.48,43.36,43.47,114725.0,38.8107,38.8912,38.7839,38.8823,114725.0
2020-01-22 10:30:00,43.47,43.49,43.28,43.3,212480.0,38.8823,38.9002,38.7123,38.7302,212480.0
2020-01-22 10:35:00,43.3,43.35,43.21,43.34,222316.0,38.7302,38.775,38.6497,38.766,222316.0
2020-01-22 10:40:00,43.33,43.52,43.33,43.4,171896.0,38.7571,38.927,38.7571,38.8197,171896.0
2020-01-22 10:45:00,43.41,43.58,43.4,43.48,181085.0,38.8286,38.9807,38.8197,38.8912,181085.0
2020-01-22 10:50:00,43.49,43.65,43.45,43.64,179533.0,38.9002,39.0433,38.8644,39.0344,179533.0
2020-01-22 10:55:00,43.63,43.72,43.59,43.72,89363.0,39.0254,39.1059,38.9896,39.1059,89363.0
2020-01-22 11:00:00,43.72,43.79,43.61,43.75,88175.0,39.1059,39.1685,39.0075,39.1327,88175.0
2020-01-22 11:05:00,43.75,43.76,43.63,43.65,91017.0,39.1327,39.1417,39.0254,39.0433,91017.0
2020-01-22 11:10:00,43.64,43.64,43.55,43.59,95804.0,39.0344,39.0344,38.9538,38.9896,95804.0
2020-01-22 11:15:00,43.57,43.62,43.51,43.51,87815.0,38.9717,39.0165,38.9181,38.9181,87815.0
2020-01-22 11:20:00,43.52,43.52,43.41,43.47,99924.0,38.927,38.927,38.8286,38.8823,99924.0
2020-01-22 11:25:00,43.47,43.47,43.39,43.43,97470.0,38.8823,38.8823,38.8107,38.8465,97470.0
2020-01-22 11:30:00,43.43,43.44,43.38,43.39,98771.0,38.8465,38.8555,38.8018,38.8107,98771.0
2020-01-22 11:35:00,43.39,43.46,43.37,43.42,82061.0,38.8107,38.8733,38.7928,38.8376,82061.0
2020-01-22 11:40:00,43.43,43.44,43.36,43.41,73729.0,38.8465,38.8555,38.7839,38.8286,73729.0
2020-01-22 11:45:00,43.41,43.42,43.31,43.32,70440.0,38.8286,38.8376,38.7392,38.7481,70440.0
2020-01-22 11:50:00,43.32,43.37,43.26,43.31,220262.0,38.7481,38.7928,38.6945,38.7392,220262.0
2020-01-22 11:55:00,43.31,43.34,43.27,43.32,81977.0,38.7392,38.766,38.7034,38.7481,81977.0
2020-01-22 12:00:00,43.31,43.31,43.23,43.29,113346.0,38.7392,38.7392,38.6676,38.7213,113346.0
2020-01-22 12:05:00,43.29,43.33,43.25,43.3,135374.0,38.7213,38.7571,38.6855,38.7302,135374.0
2020-01-22 12:10:00,43.3,43.32,43.25,43.3,105618.0,38.7302,38.7481,38.6855,38.7302,105618.0
2020-01-22 12:15:00,43.3,43.33,43.27,43.33,84378.0,38.7302,38.7571,38.7034,38.7571,84378.0
2020-01-22 12:20:00,43.33,43.34,43.24,43.24,57831.0,38.7571,38.766,38.6766,38.6766,57831.0
2020-01-22 12:25:00,43.24,43.25,43.15,43.23,131623.0,38.6766,38.6855,38.5961,38.6676,131623.0
2020-01-22 12:30:00,43.23,43.26,43.2,43.25,77387.0,38.6676,38.6945,38.6408,38.6855,77387.0
2020-01-22 12:35:00,43.25,43.28,43.19,43.23,74064.0,38.6855,38.7123,38.6318,38.6676,74064.0
2020-01-22 12:40:00,43.22,43.23,43.13,43.2,155474.0,38.6587,38.6676,38.5782,38.6408,155474.0
2020-01-22 12:45:00,43.2,43.23,43.18,43.23,59993.0,38.6408,38.6676,38.6229,38.6676,59993.0
2020-01-22 12:50:00,43.23,43.25,43.21,43.23,56698.0,38.6676,38.6855,38.6497,38.6676,56698.0
2020-01-22 12:55:00,43.23,43.24,43.16,43.17,66112.0,38.6676,38.6766,38.605,38.614,66112.0
2020-01-22 13:00:00,43.18,43.18,43.12,43.17,87329.0,38.6229,38.6229,38.5692,38.614,87329.0
2020-01-22 13:05:00,43.17,43.2,43.15,43.2,80474.0,38.614,38.6408,38.5961,38.6408,80474.0
2020-01-22 13:10:00,43.2,43.21,43.15,43.16,67041.0,38.6408,38.6497,38.5961,38.605,67041.0
2020-01-22 13:15:00,43.15,43.15,43.02,43.03,154744.0,38.5961,38.5961,38.4798,38.4887,154744.0
2020-01-22 13:20:00,43.04,43.06,43.01,43.02,122033.0,38.4977,38.5156,38.4708,38.4798,122033.0
2020-01-22 13:25:00,43.02,43.1,43.02,43.02,79780.0,38.4798,38.5513,38.4798,38.4798,79780.0
2020-01-22 13:30:00,43.02,43.09,43.02,43.09,65614.0,38.4798,38.5424,38.4798,38.5424,65614.0
2020-01-22 13:35:00,43.09,43.2,43.08,43.19,69482.0,38.5424,38.6408,38.5335,38.6318,69482.0
2020-01-22 13:40:00,43.19,43.22,43.14,43.15,76275.0,38.6318,38.6587,38.5871,38.5961,76275.0
2020-01-22 13:45:00,43.15,43.16,43.06,43.07,99573.0,38.5961,38.605,38.5156,38.5245,99573.0
2020-01-22 13:50:00,43.06,43.11,43.02,43.09,98092.0,38.5156,38.5603,38.4798,38.5424,98092.0
2020-01-22 13:55:00,43.09,43.1,43.05,43.09,101262.0,38.5424,38.5513,38.5066,38.5424,101262.0
2020-01-22 14:00:00,43.09,43.11,43.06,43.07,77572.0,38.5424,38.5603,38.5156,38.5245,77572.0
2020-01-22 14:05:00,43.07,43.14,43.06,43.11,50690.0,38.5245,38.5871,38.5156,38.5603,50690.0
2020-01-22 14:10:00,43.12,43.12,43.08,43.11,79476.0,38.5692,38.5692,38.5335,38.5603,79476.0
2020-01-22 14:15:00,43.11,43.13,43.06,43.06,72414.0,38.5603,38.5782,38.5156,38.5156,72414.0
2020-01-22 14:20:00,43.07,43.09,43.06,43.09,63698.0,38.5245,38.5424,38.5156,38.5424,63698.0
2020-01-22 14:25:00,43.09,43.15,43.06,43.12,114037.0,38.5424,38.5961,38.5156,38.5692,114037.0
2020-01-22 14:30:00,43.13,43.14,43.1,43.1,76606.0,38.5782,38.5871,38.5513,38.5513,76606.0
2020-01-22 14:35:00,43.1,43.11,43.06,43.09,70529.0,38.5513,38.5603,38.5156,38.5424,70529.0
2020-01-22 14:40:00,43.09,43.11,43.06,43.07,70771.0,38.5424,38.5603,38.5156,38.5245,70771.0
2020-01-22 14:45:00,43.07,43.1,43.05,43.06,105857.0,38.5245,38.5513,38.5066,38.5156,105857.0
2020-01-22 14:50:00,43.07,43.09,43.02,43.02,113677.0,38.5245,38.5424,38.4798,38.4798,113677.0
2020-01-22 14:55:00,43.02,43.03,42.96,42.98,193759.0,38.4798,38.4887,38.4261,38.444,193759.0
2020-01-22 15:00:00,42.99,43.01,42.97,42.97,121905.0,38.4529,38.4708,38.4351,38.4351,121905.0
2020-01-22 15:05:00,42.97,43.0,42.87,42.99,210597.0,38.4351,38.4619,38.3456,38.4529,210597.0
2020-01-22 15:10:00,42.99,43.02,42.99,43.02,125998.0,38.4529,38.4798,38.4529,38.4798,125998.0
2020-01-22 15:15:00,43.01,43.03,42.96,43.02,132044.0,38.4708,38.4887,38.4261,38.4798,132044.0
2020-01-22 15:20:00,43.02,43.03,42.96,43.0,230677.0,38.4798,38.4887,38.4261,38.4619,230677.0
2020-01-22 15:25:00,43.0,43.09,42.98,43.05,183070.0,38.4619,38.5424,38.444,38.5066,183070.0
2020-01-22 15:30:00,43.05,43.2,43.04,43.19,197512.0,38.5066,38.6408,38.4977,38.6318,197512.0
2020-01-22 15:35:00,43.19,43.23,43.16,43.22,150215.0,38.6318,38.6676,38.605,38.6587,150215.0
2020-01-22 15:40:00,43.22,43.29,43.2,43.23,200885.0,38.6587,38.7213,38.6408,38.6676,200885.0
2020-01-22 15:45:00,43.23,43.29,43.22,43.27,222831.0,38.6676,38.7213,38.6587,38.7034,222831.0
2020-01-22 15:50:00,43.28,43.29,43.23,43.28,294549.0,38.7123,38.7213,38.6676,38.7123,294549.0
2020-01-22 15:55:00,43.29,43.33,43.26,43.29,613812.0,38.7213,38.7571,38.6945,38.7213,613812.0
2020-01-23 09:30:00,42.62,42.66,42.4,42.54,449619.0,38.122,38.1578,37.9252,38.0504,449619.0
2020-01-23 09:35:00,42.52,42.53,42.25,42.32,312035.0,38.0326,38.0415,37.791,37.8537,312035.0
2020-01-23 09:40:00,42.31,42.42,42.21,42.35,429085.0,37.8447,37.9431,37.7553,37.8805,429085.0
2020-01-23 09:45:00,42.38,42.42,42.22,42.36,123409.0,37.9073,37.9431,37.7642,37.8894,123409.0
2020-01-23 09:50:00,42.37,42.54,42.35,42.53,181265.0,37.8984,38.0504,37.8805,38.0415,181265.0
2020-01-23 09:55:00,42.54,42.72,42.53,42.66,218362.0,38.0504,38.2114,38.0415,38.1578,218362.0
2020-01-23 10:00:00,42.67,42.73,42.58,42.61,161127.0,38.1667,38.2204,38.0862,38.1131,161127.0
2020-01-23 10:05:00,42.62,42.64,42.45,42.49,199314.0,38.122,38.1399,37.9699,38.0057,199314.0
2020-01-23 10:10:00,42.5,42.74,42.48,42.7,158668.0,38.0147,38.2293,37.9968,38.1936,158668.0
2020-01-23 10:15:00,42.7,42.74,42.55,42.59,95017.0,38.1936,38.2293,38.0594,38.0952,95017.0
2020-01-23 10:20:00,42.6,42.63,42.55,42.59,67366.0,38.1041,38.1309,38.0594,38.0952,67366.0
2020-01-23 10:25:00,42.59,42.67,42.4,42.4,128080.0,38.0952,38.1667,37.9252,37.9252,128080.0
2020-01-23 10:30:00,42.41,42.43,42.34,42.39,124300.0,37.9342,37.9521,37.8715,37.9163,124300.0
2020-01-23 10:35:00,42.38,42.42,42.29,42.37,128309.0,37.9073,37.9431,37.8268,37.8984,128309.0
2020-01-23 10:40:00,42.38,42.45,42.34,42.34,90398.0,37.9073,37.9699,37.8715,37.8715,90398.0
2020-01-23 10:45:00,42.34,42.4,42.3,42.39,154550.0,37.8715,37.9252,37.8358,37.9163,154550.0
2020-01-23 10:50:00,42.4,42.43,42.34,42.39,96612.0,37.9252,37.9521,37.8715,37.9163,96612.0
2020-01-23 10:55:00,42.39,42.45,42.38,42.39,111166.0,37.9163,37.9699,37.9073,37.9163,111166.0
2020-01-23 11:00:00,42.4,42.6,42.39,42.56,160782.0,37.9252,38.1041,37.9163,38.0683,160782.0
2020-01-23 11:05:00,42.57,42.6,42.41,42.44,133764.0,38.0773,38.1041,37.9342,37.961,133764.0
2020-01-23 11:10:00,42.44,42.49,42.34,42.36,129356.0,37.961,38.0057,37.8715,37.8894,129356.0
2020-01-23 11:15:00,42.37,42.38,42.28,42.32,83816.0,37.8984,37.9073,37.8179,37.8537,83816.0
2020-01-23 11:20:00,42.33,42.35,42.28,42.32,108788.0,37.8626,37.8805,37.8179,37.8537,108788.0
2020-01-23 11:25:00,42.32,42.37,42.3,42.36,101034.0,37.8537,37.8984,37.8358,37.8894,101034.0
2020-01-23 11:30:00,42.36,42.53,42.36,42.52,100269.0,37.8894,38.0415,37.8894,38.0326,100269.0
2020-01-23 11:35:00,42.52,42.57,42.46,42.47,115511.0,38.0326,38.0773,37.9789,37.9878,115511.0
2020-01-23 11:40:00,42.47,42.63,42.42,42.58,225754.0,37.9878,38.1309,37.9431,38.0862,225754.0
2020-01-23 11:45:00,42.58,42.59,42.52,42.54,88733.0,38.0862,38.0952,38.0326,38.0504,88733.0
2020-01-23 11:50:00,42.53,42.57,42.49,42.57,41015.0,38.0415,38.0773,38.0057,38.0773,41015.0
2020-01-23 11:55:00,42.57,42.59,42.47,42.48,66390.0,38.0773,38.0952,37.9878,37.9968,66390.0
2020-01-23 12:00:00,42.47,42.48,42.37,42.38,44207.0,37.9878,37.9968,37.8984,37.9073,44207.0
2020-01-23 12:05:00,42.38,42.45,42.36,42.45,72849.0,37.9073,37.9699,37.8894,37.9699,72849.0
2020-01-23 12:10:00,42.45,42.46,42.39,42.42,32549.0,37.9699,37.9789,37.9163,37.9431,32549.0
2020-01-23 12:15:00,42.42,42.44,42.36,42.37,61254.0,37.9431,37.961,37.8894,37.8984,61254.0
2020-01-23 12:20:00,42.37,42.39,42.31,42.34,56681.0,37.8984,37.9163,37.8447,37.8715,56681.0
2020-01-23 12:25:00,42.34,42.42,42.31,42.4,59727.0,37.8715,37.9431,37.8447,37.9252,59727.0
2020-01-23 12:30:00,42.41,42.44,42.39,42.43,88746.0,37.9342,37.961,37.9163,37.9521,88746.0
2020-01-23 12:35:00,42.43,42.43,42.36,42.37,49697.0,37.9521,37.9521,37.8894,37.8984,49697.0
2020-01-23 12:40:00,42.37,42.4,42.34,42.39,36486.0,37.8984,37.9252,37.8715,37.9163,36486.0
2020-01-23 12:45:00,42.39,42.39,42.32,42.35,69420.0,37.9163,37.9163,37.8537,37.8805,69420.0
2020-01-23 12:50:00,42.35,42.38,42.32,42.35,54801.0,37.8805,37.9073,37.8537,37.8805,54801.0
2020-01-23 12:55:00,42.35,42.35,42.29,42.32,56604.0,37.8805,37.8805,37.8268,37.8537,56604.0
2020-01-23 13:00:00,42.32,42.42,42.3,42.42,62889.0,37.8537,37.9431,37.8358,37.9431,62889.0
2020-01-23 13:05:00,42.43,42.46,42.4,42.42,45107.0,37.9521,37.9789,37.9252,37.9431,45107.0
2020-01-23 13:10:00,42.41,42.42,42.33,42.34,65588.0,37.9342,37.9431,37.8626,37.8715,65588.0
2020-01-23 13:15:00,42.34,42.37,42.32,42.36,28444.0,37.8715,37.8984,37.8537,37.8894,28444.0
2020-01-23 13:20:00,42.36,42.44,42.34,42.43,47858.0,37.8894,37.961,37.8715,37.9521,47858.0
2020-01-23 13:25:00,42.44,42.44,42.39,42.4,45480.0,37.961,37.961,37.9163,37.9252,45480.0
2020-01-23 13:30:00,42.4,42.46,42.38,42.45,114323.0,37.9252,37.9789,37.9073,37.9699,114323.0
2020-01-23 13:35:00,42.45,42.53,42.44,42.49,76761.0,37.9699,38.0415,37.961,38.0057,76761.0
2020-01-23 13:40:00,42.48,42.49,42.46,42.47,42368.0,37.9968,38.0057,37.9789,37.9878,42368.0
2020-01-23 13:45:00,42.48,42.48,42.42,42.43,55083.0,37.9968,37.9968,37.9431,37.9521,55083.0
2020-01-23 13:50:00,42.43,42.51,42.38,42.51,98114.0,37.9521,38.0236,37.9073,38.0236,98114.0
2020-01-23 13:55:00,42.5,42.56,42.5,42.56,102347.0,38.0147,38.0683,38.0147,38.0683,102347.0
2020-01-23 14:00:00,42.57,42.64,42.56,42.58,87861.0,38.0773,38.1399,38.0683,38.0862,87861.0
2020-01-23 14:05:00,42.59,42.59,42.45,42.46,157238.0,38.0952,38.0952,37.9699,37.9789,157238.0
2020-01-23 14:10:00,42.46,42.47,42.4,42.42,69596.0,37.9789,37.9878,37.9252,37.9431,69596.0
2020-01-23 14:15:00,42.41,42.46,42.4,42.44,93087.0,37.9342,37.9789,37.9252,37.961,93087.0
2020-01-23 14:20:00,42.43,42.44,42.38,42.4,67841.0,37.9521,37.961,37.9073,37.9252,67841.0
2020-01-23 14:25:00,42.4,42.44,42.37,42.44,91091.0,37.9252,37.961,37.8984,37.961,91091.0
2020-01-23 14:30:00,42.44,42.58,42.43,42.54,128693.0,37.961,38.0862,37.9521,38.0504,128693.0
2020-01-23 14:35:00,42.54,42.63,42.53,42.63,97802.0,38.0504,38.1309,38.0415,38.1309,97802.0
2020-01-23 14:40:00,42.63,42.7,42.61,42.7,109473.0,38.1309,38.1936,38.1131,38.1936,109473.0
2020-01-23 14:45:00,42.69,42.7,42.63,42.66,66566.0,38.1846,38.1936,38.1309,38.1578,66566.0
2020-01-23 14:50:00,42.66,42.69,42.63,42.64,61067.0,38.1578,38.1846,38.1309,38.1399,61067.0
2020-01-23 14:55:00,42.65,42.67,42.64,42.65,76525.0,38.1488,38.1667,38.1399,38.1488,76525.0
2020-01-23 15:00:00,42.65,42.66,42.55,42.56,117772.0,38.1488,38.1578,38.0594,38.0683,117772.0
2020-01-23 15:05:00,42.56,42.69,42.56,42.66,93410.0,38.0683,38.1846,38.0683,38.1578,93410.0
2020-01-23 15:10:00,42.66,42.67,42.6,42.61,70268.0,38.1578,38.1667,38.1041,38.1131,70268.0
2020-01-23 15:15:00,42.62,42.62,42.53,42.55,53700.0,38.122,38.122,38.0415,38.0594,53700.0
2020-01-23 15:20:00,42.55,42.59,42.54,42.55,125033.0,38.0594,38.0952,38.0504,38.0594,125033.0
2020-01-23 15:25:00,42.55,42.61,42.51,42.59,92645.0,38.0594,38.1131,38.0236,38.0952,92645.0
2020-01-23 15:30:00,42.59,42.62,42.55,42.57,152921.0,38.0952,38.122,38.0594,38.0773,152921.0
2020-01-23 15:35:00,42.57,42.59,42.54,42.56,111202.0,38.0773,38.0952,38.0504,38.0683,111202.0
2020-01-23 15:40:00,42.57,42.59,42.53,42.53,94844.0,38.0773,38.0952,38.0415,38.0415,94844.0
2020-01-23 15:45:00,42.54,42.59,42.5,42.5,151033.0,38.0504,38.0952,38.0147,38.0147,151033.0
2020-01-23 15:50:00,42.5,42.52,42.46,42.5,245534.0,38.0147,38.0326,37.9789,38.0147,245534.0
2020-01-23 15:55:00,42.51,42.61,42.5,42.52,563743.0,38.0236,38.1131,38.0147,38.0326,563743.0
2020-01-24 09:30:00,42.47,42.52,42.22,42.23,311634.0,37.9878,38.0326,37.7642,37.7732,311634.0
2020-01-24 09:35:00,42.23,42.49,42.17,42.48,247864.0,37.7732,38.0057,37.7195,37.9968,247864.0
2020-01-24 09:40:00,42.49,42.66,42.43,42.59,166366.0,38.0057,38.1578,37.9521,38.0952,166366.0
2020-01-24 09:45:00,42.58,42.69,42.43,42.63,171714.0,38.0862,38.1846,37.9521,38.1309,171714.0
2020-01-24 09:50:00,42.63,42.63,42.31,42.37,241877.0,38.1309,38.1309,37.8447,37.8984,241877.0
2020-01-24 09:55:00,42.36,42.45,42.35,42.4,90781.0,37.8894,37.9699,37.8805,37.9252,90781.0
2020-01-24 10:00:00,42.41,42.43,42.27,42.31,104356.0,37.9342,37.9521,37.8089,37.8447,104356.0
2020-01-24 10:05:00,42.31,42.38,42.28,42.38,84777.0,37.8447,37.9073,37.8179,37.9073,84777.0
2020-01-24 10:10:00,42.37,42.41,42.32,42.34,116802.0,37.8984,37.9342,37.8537,37.8715,116802.0
2020-01-24 10:15:00,42.33,42.58,42.31,42.36,247934.0,37.8626,38.0862,37.8447,37.8894,247934.0
2020-01-24 10:20:00,42.36,42.4,42.32,42.39,80353.0,37.8894,37.9252,37.8537,37.9163,80353.0
2020-01-24 10:25:00,42.38,42.39,42.27,42.29,54935.0,37.9073,37.9163,37.8089,37.8268,54935.0
2020-01-24 10:30:00,42.29,42.36,42.18,42.23,87212.0,37.8268,37.8894,37.7284,37.7732,87212.0
2020-01-24 10:35:00,42.23,42.3,42.2,42.27,58297.0,37.7732,37.8358,37.7463,37.8089,58297.0
2020-01-24 10:40:00,42.27,42.29,42.15,42.17,81040.0,37.8089,37.8268,37.7016,37.7195,81040.0
2020-01-24 10:45:00,42.16,42.19,42.12,42.14,129814.0,37.7105,37.7374,37.6748,37.6927,129814.0
2020-01-24 10:50:00,42.13,42.17,42.1,42.12,118588.0,37.6837,37.7195,37.6569,37.6748,118588.0
2020-01-24 10:55:00,42.13,42.13,41.99,42.1,241526.0,37.6837,37.6837,37.5585,37.6569,241526.0
2020-01-24 11:00:00,42.1,42.23,42.08,42.18,154802.0,37.6569,37.7732,37.639,37.7284,154802.0
2020-01-24 11:05:00,42.19,42.2,42.12,42.16,74882.0,37.7374,37.7463,37.6748,37.7105,74882.0
2020-01-24 11:10:00,42.17,42.27,42.13,42.22,70228.0,37.7195,37.8089,37.6837,37.7642,70228.0
2020-01-24 11:15:00,42.22,42.26,42.09,42.14,57442.0,37.7642,37.8,37.6479,37.6927,57442.0
2020-01-24 11:20:00,42.13,42.16,42.06,42.14,90022.0,37.6837,37.7105,37.6211,37.6927,90022.0
2020-01-24 11:25:00,42.15,42.18,42.11,42.18,53112.0,37.7016,37.7284,37.6658,37.7284,53112.0
2020-01-24 11:30:00,42.17,42.2,42.12,42.19,61577.0,37.7195,37.7463,37.6748,37.7374,61577.0
2020-01-24 11:35:00,42.18,42.22,42.15,42.17,50741.0,37.7284,37.7642,37.7016,37.7195,50741.0
2020-01-24 11:40:00,42.16,42.19,42.05,42.08,85194.0,37.7105,37.7374,37.6122,37.639,85194.0
2020-01-24 11:45:00,42.08,42.11,42.04,42.07,47756.0,37.639,37.6658,37.6032,37.63,47756.0
2020-01-24 11:50:00,42.06,42.06,42.0,42.04,85669.0,37.6211,37.6211,37.5674,37.6032,85669.0
2020-01-24 11:55:00,42.05,42.11,42.04,42.05,39299.0,37.6122,37.6658,37.6032,37.6122,39299.0
2020-01-24 12:00:00,42.05,42.11,42.01,42.09,94869.0,37.6122,37.6658,37.5764,37.6479,94869.0
2020-01-24 12:05:00,42.09,42.12,42.07,42.1,36390.0,37.6479,37.6748,37.63,37.6569,36390.0
2020-01-24 12:10:00,42.1,42.12,42.06,42.08,26947.0,37.6569,37.6748,37.6211,37.639,26947.0
2020-01-24 12:15:00,42.08,42.11,41.89,41.93,152117.0,37.639,37.6658,37.469,37.5048,152117.0
2020-01-24 12:20:00,41.93,41.99,41.9,41.98,69528.0,37.5048,37.5585,37.478,37.5495,69528.0
2020-01-24 12:25:00,41.99,42.06,41.98,42.03,79361.0,37.5585,37.6211,37.5495,37.5943,79361.0
2020-01-24 12:30:00,42.03,42.13,42.01,42.12,53410.0,37.5943,37.6837,37.5764,37.6748,53410.0
2020-01-24 12:35:00,42.13,42.13,42.09,42.11,50702.0,37.6837,37.6837,37.6479,37.6658,50702.0
2020-01-24 12:40:00,42.11,42.17,42.09,42.16,87624.0,37.6658,37.7195,37.6479,37.7105,87624.0
2020-01-24 12:45:00,42.16,42.18,42.13,42.15,44395.0,37.7105,37.7284,37.6837,37.7016,44395.0
2020-01-24 12:50:00,42.14,42.16,42.12,42.16,44019.0,37.6927,37.7105,37.6748,37.7105,44019.0
2020-01-24 12:55:00,42.16,42.18,42.13,42.17,29269.0,37.7105,37.7284,37.6837,37.7195,29269.0
2020-01-24 13:00:00,42.16,42.17,42.13,42.14,26200.0,37.7105,37.7195,37.6837,37.6927,26200.0
2020-01-24 13:05:00,42.14,42.22,42.13,42.19,28374.0,37.6927,37.7642,37.6837,37.7374,28374.0
2020-01-24 13:10:00,42.2,42.21,42.1,42.11,40732.0,37.7463,37.7553,37.6569,37.6658,40732.0
2020-01-24 13:15:00,42.12,42.14,42.08,42.11,44838.0,37.6748,37.6927,37.639,37.6658,44838.0
2020-01-24 13:20:00,42.1,42.16,42.09,42.13,27102.0,37.6569,37.7105,37.6479,37.6837,27102.0
2020-01-24 13:25:00,42.12,42.12,42.05,42.06,35489.0,37.6748,37.6748,37.6122,37.6211,35489.0
2020-01-24 13:30:00,42.07,42.11,42.05,42.09,63807.0,37.63,37.6658,37.6122,37.6479,63807.0
2020-01-24 13:35:00,42.09,42.14,42.06,42.11,43798.0,37.6479,37.6927,37.6211,37.6658,43798.0
2020-01-24 13:40:00,42.11,42.11,42.04,42.05,44251.0,37.6658,37.6658,37.6032,37.6122,44251.0
2020-01-24 13:45:00,42.05,42.09,42.01,42.02,63483.0,37.6122,37.6479,37.5764,37.5853,63483.0
2020-01-24 13:50:00,42.03,42.07,42.03,42.06,43426.0,37.5943,37.63,37.5943,37.6211,43426.0
2020-01-24 13:55:00,42.05,42.06,42.0,42.0,48782.0,37.6122,37.6211,37.5674,37.5674,48782.0
2020-01-24 14:00:00,42.0,42.03,41.93,41.96,90720.0,37.5674,37.5943,37.5048,37.5317,90720.0
2020-01-24 14:05:00,41.96,41.98,41.91,41.91,67375.0,37.5317,37.5495,37.4869,37.4869,67375.0
2020-01-24 14:10:00,41.91,41.93,41.9,41.91,104079.0,37.4869,37.5048,37.478,37.4869,104079.0
2020-01-24 14:15:00,41.91,41.94,41.87,41.91,100866.0,37.4869,37.5138,37.4512,37.4869,100866.0
2020-01-24 14:20:00,41.91,41.92,41.84,41.86,88521.0,37.4869,37.4959,37.4243,37.4422,88521.0
2020-01-24 14:25:00,41.86,41.99,41.86,41.94,87479.0,37.4422,37.5585,37.4422,37.5138,87479.0
2020-01-24 14:30:00,41.94,42.05,41.93,42.03,36925.0,37.5138,37.6122,37.5048,37.5943,36925.0
2020-01-24 14:35:00,42.03,42.08,41.88,41.91,90633.0,37.5943,37.639,37.4601,37.4869,90633.0
2020-01-24 14:40:00,41.92,41.94,41.9,41.91,48486.0,37.4959,37.5138,37.478,37.4869,48486.0
2020-01-24 14:45:00,41.92,41.95,41.87,41.89,87677.0,37.4959,37.5227,37.4512,37.469,87677.0
2020-01-24 14:50:00,41.9,41.97,41.89,41.97,62241.0,37.478,37.5406,37.469,37.5406,62241.0
2020-01-24 14:55:00,41.96,42.15,41.96,42.15,124575.0,37.5317,37.7016,37.5317,37.7016,124575.0
2020-01-24 15:00:00,42.15,42.16,42.09,42.14,84629.0,37.7016,37.7105,37.6479,37.6927,84629.0
2020-01-24 15:05:00,42.15,42.21,42.13,42.16,126892.0,37.7016,37.7553,37.6837,37.7105,126892.0
2020-01-24 15:10:00,42.16,42.22,42.13,42.17,88407.0,37.7105,37.7642,37.6837,37.7195,88407.0
2020-01-24 15:15:00,42.16,42.18,42.03,42.07,120615.0,37.7105,37.7284,37.5943,37.63,120615.0
2020-01-24 15:20:00,42.06,42.15,42.05,42.13,58201.0,37.6211,37.7016,37.6122,37.6837,58201.0
2020-01-24 15:25:00,42.13,42.23,42.12,42.19,158329.0,37.6837,37.7732,37.6748,37.7374,158329.0
2020-01-24 15:30:00,42.2,42.22,42.09,42.13,82393.0,37.7463,37.7642,37.6479,37.6837,82393.0
2020-01-24 15:35:00,42.12,42.2,42.11,42.13,107602.0,37.6748,37.7463,37.6658,37.6837,107602.0
2020-01-24 15:40:00,42.12,42.15,42.04,42.06,112432.0,37.6748,37.7016,37.6032,37.6211,112432.0
2020-01-24 15:45:00,42.07,42.15,42.05,42.14,153894.0,37.63,37.7016,37.6122,37.6927,153894.0
2020-01-24 15:50:00,42.13,42.22,42.08,42.22,215960.0,37.6837,37.7642,37.639,37.7642,215960.0
2020-01-24 15:55:00,42.22,42.26,42.21,42.21,348097.0,37.7642,37.8,37.7553,37.7553,348097.0
2020-01-27 09:30:00,41.02,41.1,40.77,41.06,534373.0,36.6909,36.7624,36.4672,36.7266,534373.0
2020-01-27 09:35:00,41.05,41.34,40.94,41.33,208485.0,36.7177,36.9771,36.6193,36.9681,208485.0
2020-01-27 09:40:00,41.34,41.41,41.16,41.16,212682.0,36.9771,37.0397,36.8161,36.8161,212682.0
2020-01-27 09:45:00,41.15,41.26,41.06,41.22,138052.0,36.8071,36.9055,36.7266,36.8698,138052.0
2020-01-27 09:50:00,41.23,41.41,41.2,41.26,141656.0,36.8787,37.0397,36.8519,36.9055,141656.0
2020-01-27 09:55:00,41.27,41.27,41.05,41.16,172134.0,36.9145,36.9145,36.7177,36.8161,172134.0
2020-01-27 10:00:00,41.13,41.18,41.02,41.04,100128.0,36.7892,36.834,36.6909,36.7087,100128.0
2020-01-27 10:05:00,41.05,41.13,41.02,41.12,99159.0,36.7177,36.7892,36.6909,36.7803,99159.0
2020-01-27 10:10:00,41.11,41.11,41.02,41.05,101574.0,36.7714,36.7714,36.6909,36.7177,101574.0
2020-01-27 10:15:00,41.06,41.13,41.0,41.05,150475.0,36.7266,36.7892,36.673,36.7177,150475.0
2020-01-27 10:20:00,41.05,41.13,40.98,41.07,126167.0,36.7177,36.7892,36.6551,36.7356,126167.0
2020-01-27 10:25:00,41.08,41.24,41.06,41.24,91271.0,36.7445,36.8876,36.7266,36.8876,91271.0
2020-01-27 10:30:00,41.23,41.34,41.18,41.21,147926.0,36.8787,36.9771,36.834,36.8608,147926.0
2020-01-27 10:35:00,41.21,41.24,41.15,41.17,121533.0,36.8608,36.8876,36.8071,36.825,121533.0
2020-01-27 10:40:00,41.17,41.19,40.97,41.02,122618.0,36.825,36.8429,36.6461,36.6909,122618.0
2020-01-27 10:45:00,41.02,41.04,40.91,40.93,176939.0,36.6909,36.7087,36.5925,36.6104,176939.0
2020-01-27 10:50:00,40.93,40.95,40.81,40.81,204930.0,36.6104,36.6282,36.503,36.503,204930.0
2020-01-27 10:55:00,40.82,40.96,40.81,40.94,110960.0,36.512,36.6372,36.503,36.6193,110960.0
2020-01-27 11:00:00,40.94,40.97,40.82,40.84,109415.0,36.6193,36.6461,36.512,36.5299,109415.0
2020-01-27 11:05:00,40.84,40.85,40.69,40.77,245846.0,36.5299,36.5388,36.3957,36.4672,245846.0
2020-01-27 11:10:00,40.76,40.85,40.75,40.83,112820.0,36.4583,36.5388,36.4494,36.5209,112820.0
2020-01-27 11:15:00,40.83,40.94,40.81,40.85,97152.0,36.5209,36.6193,36.503,36.5388,97152.0
2020-01-27 11:20:00,40.85,40.92,40.82,40.89,51850.0,36.5388,36.6014,36.512,36.5746,51850.0
2020-01-27 11:25:00,40.9,40.96,40.89,40.91,77434.0,36.5835,36.6372,36.5746,36.5925,77434.0
2020-01-27 11:30:00,40.92,40.97,40.78,40.8,92883.0,36.6014,36.6461,36.4762,36.4941,92883.0
2020-01-27 11:35:00,40.8,40.89,40.78,40.88,62391.0,36.4941,36.5746,36.4762,36.5656,62391.0
2020-01-27 11:40:00,40.88,40.92,40.8,40.92,66940.0,36.5656,36.6014,36.4941,36.6014,66940.0
2020-01-27 11:45:00,40.91,41.02,40.9,40.94,96552.0,36.5925,36.6909,36.5835,36.6193,96552.0
2020-01-27 11:50:00,40.94,40.99,40.9,40.93,104200.0,36.6193,36.664,36.5835,36.6104,104200.0
2020-01-27 11:55:00,40.92,40.97,40.9,40.95,44842.0,36.6014,36.6461,36.5835,36.6282,44842.0
2020-01-27 12:00:00,40.94,40.99,40.92,40.96,51669.0,36.6193,36.664,36.6014,36.6372,51669.0
2020-01-27 12:05:00,40.95,41.03,40.95,41.03,62391.0,36.6282,36.6998,36.6282,36.6998,62391.0
2020-01-27 12:10:00,41.02,41.11,41.02,41.07,147482.0,36.6909,36.7714,36.6909,36.7356,147482.0
2020-01-27 12:15:00,41.07,41.13,41.06,41.1,76508.0,36.7356,36.7892,36.7266,36.7624,76508.0
2020-01-27 12:20:00,41.1,41.11,41.05,41.07,84738.0,36.7624,36.7714,36.7177,36.7356,84738.0
2020-01-27 12:25:00,41.08,41.13,41.07,41.13,81435.0,36.7445,36.7892,36.7356,36.7892,81435.0
2020-01-27 12:30:00,41.12,41.21,41.12,41.2,37713.0,36.7803,36.8608,36.7803,36.8519,37713.0
2020-01-27 12:35:00,41.2,41.22,41.14,41.18,62248.0,36.8519,36.8698,36.7982,36.834,62248.0
2020-01-27 12:40:00,41.18,41.24,41.17,41.23,73664.0,36.834,36.8876,36.825,36.8787,73664.0
2020-01-27 12:45:00,41.24,41.25,41.2,41.22,33280.0,36.8876,36.8966,36.8519,36.8698,33280.0
2020-01-27 12:50:00,41.22,41.23,41.17,41.2,24633.0,36.8698,36.8787,36.825,36.8519,24633.0
2020-01-27 12:55:00,41.2,41.26,41.2,41.26,38708.0,36.8519,36.9055,36.8519,36.9055,38708.0
2020-01-27 13:00:00,41.26,41.34,41.25,41.32,37180.0,36.9055,36.9771,36.8966,36.9592,37180.0
2020-01-27 13:05:00,41.32,41.33,41.25,41.26,33970.0,36.9592,36.9681,36.8966,36.9055,33970.0
2020-01-27 13:10:00,41.25,41.27,41.2,41.21,62390.0,36.8966,36.9145,36.8519,36.8608,62390.0
2020-01-27 13:15:00,41.2,41.25,41.19,41.24,34350.0,36.8519,36.8966,36.8429,36.8876,34350.0
2020-01-27 13:20:00,41.25,41.31,41.24,41.27,39929.0,36.8966,36.9503,36.8876,36.9145,39929.0
2020-01-27 13:25:00,41.26,41.36,41.26,41.36,37790.0,36.9055,36.995,36.9055,36.995,37790.0
2020-01-27 13:30:00,41.35,41.4,41.33,41.33,35257.0,36.986,37.0308,36.9681,36.9681,35257.0
2020-01-27 13:35:00,41.34,41.37,41.33,41.33,46004.0,36.9771,37.0039,36.9681,36.9681,46004.0
2020-01-27 13:40:00,41.33,41.36,41.3,41.3,63886.0,36.9681,36.995,36.9413,36.9413,63886.0
2020-01-27 13:45:00,41.3,41.37,41.29,41.33,47380.0,36.9413,37.0039,36.9324,36.9681,47380.0
2020-01-27 13:50:00,41.33,41.34,41.27,41.29,40409.0,36.9681,36.9771,36.9145,36.9324,40409.0
2020-01-27 13:55:00,41.28,41.34,41.28,41.31,47815.0,36.9234,36.9771,36.9234,36.9503,47815.0
2020-01-27 14:00:00,41.32,41.33,41.28,41.29,60733.0,36.9592,36.9681,36.9234,36.9324,60733.0
2020-01-27 14:05:00,41.29,41.3,41.21,41.22,56496.0,36.9324,36.9413,36.8608,36.8698,56496.0
2020-01-27 14:10:00,41.22,41.23,41.15,41.16,70952.0,36.8698,36.8787,36.8071,36.8161,70952.0
2020-01-27 14:15:00,41.16,41.2,41.14,41.16,48102.0,36.8161,36.8519,36.7982,36.8161,48102.0
2020-01-27 14:20:00,41.15,41.17,41.11,41.15,53532.0,36.8071,36.825,36.7714,36.8071,53532.0
2020-01-27 14:25:00,41.15,41.22,41.14,41.22,65071.0,36.8071,36.8698,36.7982,36.8698,65071.0
2020-01-27 14:30:00,41.21,41.24,41.15,41.18,59667.0,36.8608,36.8876,36.8071,36.834,59667.0
2020-01-27 14:35:00,41.18,41.21,41.15,41.21,40396.0,36.834,36.8608,36.8071,36.8608,40396.0
2020-01-27 14:40:00,41.21,41.22,41.17,41.2,43004.0,36.8608,36.8698,36.825,36.8519,43004.0
2020-01-27 14:45:00,41.19,41.19,41.12,41.16,80131.0,36.8429,36.8429,36.7803,36.8161,80131.0
2020-01-27 14:50:00,41.16,41.19,41.15,41.16,112249.0,36.8161,36.8429,36.8071,36.8161,112249.0
2020-01-27 14:55:00,41.16,41.17,41.11,41.14,51314.0,36.8161,36.825,36.7714,36.7982,51314.0
2020-01-27 15:00:00,41.14,41.15,41.09,41.09,89092.0,36.7982,36.8071,36.7535,36.7535,89092.0
2020-01-27 15:05:00,41.09,41.17,41.08,41.13,75674.0,36.7535,36.825,36.7445,36.7892,75674.0
2020-01-27 15:10:00,41.14,41.14,41.11,41.14,83497.0,36.7982,36.7982,36.7714,36.7982,83497.0
2020-01-27 15:15:00,41.14,41.22,41.13,41.18,87420.0,36.7982,36.8698,36.7892,36.834,87420.0
2020-01-27 15:20:00,41.18,41.24,41.17,41.21,77373.0,36.834,36.8876,36.825,36.8608,77373.0
2020-01-27 15:25:00,41.21,41.23,41.19,41.23,70537.0,36.8608,36.8787,36.8429,36.8787,70537.0
2020-01-27 15:30:00,41.23,41.28,41.2,41.27,93025.0,36.8787,36.9234,36.8519,36.9145,93025.0
2020-01-27 15:35:00,41.27,41.3,41.25,41.3,140073.0,36.9145,36.9413,36.8966,36.9413,140073.0
2020-01-27 15:40:00,41.29,41.31,41.26,41.27,122937.0,36.9324,36.9503,36.9055,36.9145,122937.0
2020-01-27 15:45:00,41.27,41.29,41.21,41.25,124334.0,36.9145,36.9324,36.8608,36.8966,124334.0
2020-01-27 15:50:00,41.24,41.29,41.2,41.27,171454.0,36.8876,36.9324,36.8519,36.9145,171454.0
2020-01-27 15:55:00,41.27,41.29,41.22,41.23,320045.0,36.9145,36.9324,36.8698,36.8787,320045.0
2020-01-28 09:30:00,41.63,41.66,41.5,41.52,269268.0,37.2365,37.2633,37.1202,37.1381,269268.0
2020-01-28 09:35:00,41.53,41.56,41.26,41.33,135032.0,37.147,37.1739,36.9055,36.9681,135032.0
2020-01-28 09:40:00,41.34,41.37,41.2,41.37,73125.0,36.9771,37.0039,36.8519,37.0039,73125.0
2020-01-28 09:45:00,41.38,41.38,41.23,41.26,55095.0,37.0129,37.0129,36.8787,36.9055,55095.0
2020-01-28 09:50:00,41.26,41.46,41.26,41.38,69818.0,36.9055,37.0844,36.9055,37.0129,69818.0
2020-01-28 09:55:00,41.37,41.46,41.22,41.23,57171.0,37.0039,37.0844,36.8698,36.8787,57171.0
2020-01-28 10:00:00,41.22,41.3,41.12,41.12,103695.0,36.8698,36.9413,36.7803,36.7803,103695.0
2020-01-28 10:05:00,41.13,41.28,41.12,41.28,99845.0,36.7892,36.9234,36.7803,36.9234,99845.0
2020-01-28 10:10:00,41.29,41.55,41.29,41.54,99561.0,36.9324,37.1649,36.9324,37.156,99561.0
2020-01-28 10:15:00,41.54,41.61,41.51,41.53,83195.0,37.156,37.2186,37.1291,37.147,83195.0
2020-01-28 10:20:00,41.54,41.59,41.52,41.57,71462.0,37.156,37.2007,37.1381,37.1828,71462.0
2020-01-28 10:25:00,41.57,41.6,41.45,41.46,82686.0,37.1828,37.2096,37.0755,37.0844,82686.0
2020-01-28 10:30:00,41.46,41.47,41.34,41.41,83234.0,37.0844,37.0934,36.9771,37.0397,83234.0
2020-01-28 10:35:00,41.41,41.46,41.35,41.4,94516.0,37.0397,37.0844,36.986,37.0308,94516.0
2020-01-28 10:40:00,41.41,41.47,41.38,41.45,121329.0,37.0397,37.0934,37.0129,37.0755,121329.0
2020-01-28 10:45:00,41.46,41.46,41.33,41.34,80853.0,37.0844,37.0844,36.9681,36.9771,80853.0
2020-01-28 10:50:00,41.34,41.38,41.28,41.35,66576.0,36.9771,37.0129,36.9234,36.986,66576.0
2020-01-28 10:55:00,41.35,41.46,41.32,41.46,41370.0,36.986,37.0844,36.9592,37.0844,41370.0
2020-01-28 11:00:00,41.46,41.52,41.35,41.38,127195.0,37.0844,37.1381,36.986,37.0129,127195.0
2020-01-28 11:05:00,41.38,41.39,41.3,41.33,54279.0,37.0129,37.0218,36.9413,36.9681,54279.0
2020-01-28 11:10:00,41.33,41.44,41.32,41.4,42575.0,36.9681,37.0665,36.9592,37.0308,42575.0
2020-01-28 11:15:00,41.41,41.42,41.37,41.39,52396.0,37.0397,37.0486,37.0039,37.0218,52396.0
2020-01-28 11:20:00,41.39,41.41,41.28,41.29,50187.0,37.0218,37.0397,36.9234,36.9324,50187.0
2020-01-28 11:25:00,41.28,41.3,41.19,41.23,67795.0,36.9234,36.9413,36.8429,36.8787,67795.0
2020-01-28 11:30:00,41.22,41.29,41.2,41.27,54578.0,36.8698,36.9324,36.8519,36.9145,54578.0
2020-01-28 11:35:00,41.26,41.27,41.2,41.24,59192.0,36.9055,36.9145,36.8519,36.8876,59192.0
2020-01-28 11:40:00,41.23,41.25,41.2,41.24,47938.0,36.8787,36.8966,36.8519,36.8876,47938.0
2020-01-28 11:45:00,41.24,41.25,41.2,41.22,45454.0,36.8876,36.8966,36.8519,36.8698,45454.0
2020-01-28 11:50:00,41.23,41.3,41.22,41.27,55846.0,36.8787,36.9413,36.8698,36.9145,55846.0
2020-01-28 11:55:00,41.27,41.42,41.27,41.4,62915.0,36.9145,37.0486,36.9145,37.0308,62915.0
2020-01-28 12:00:00,41.4,41.41,41.35,41.35,39338.0,37.0308,37.0397,36.986,36.986,39338.0
2020-01-28 12:05:00,41.36,41.38,41.34,41.34,30442.0,36.995,37.0129,36.9771,36.9771,30442.0
2020-01-28 12:10:00,41.34,41.37,41.32,41.35,45083.0,36.9771,37.0039,36.9592,36.986,45083.0
2020-01-28 12:15:00,41.35,41.37,41.31,41.34,50374.0,36.986,37.0039,36.9503,36.9771,50374.0
2020-01-28 12:20:00,41.34,41.37,41.29,41.29,99711.0,36.9771,37.0039,36.9324,36.9324,99711.0
2020-01-28 12:25:00,41.3,41.38,41.29,41.38,68162.0,36.9413,37.0129,36.9324,37.0129,68162.0
2020-01-28 12:30:00,41.38,41.38,41.32,41.34,31769.0,37.0129,37.0129,36.9592,36.9771,31769.0
2020-01-28 12:35:00,41.34,41.35,41.27,41.29,40440.0,36.9771,36.986,36.9145,36.9324,40440.0
2020-01-28 12:40:00,41.29,41.32,41.26,41.3,30407.0,36.9324,36.9592,36.9055,36.9413,30407.0
2020-01-28 12:45:00,41.31,41.36,41.31,41.34,29894.0,36.9503,36.995,36.9503,36.9771,29894.0
2020-01-28 12:50:00,41.33,41.34,41.3,41.3,39456.0,36.9681,36.9771,36.9413,36.9413,39456.0
2020-01-28 12:55:00,41.31,41.33,41.26,41.29,32064.0,36.9503,36.9681,36.9055,36.9324,32064.0
2020-01-28 13:00:00,41.28,41.29,41.21,41.26,42504.0,36.9234,36.9324,36.8608,36.9055,42504.0
2020-01-28 13:05:00,41.26,41.3,41.25,41.29,46430.0,36.9055,36.9413,36.8966,36.9324,46430.0
2020-01-28 13:10:00,41.29,41.29,41.22,41.25,180832.0,36.9324,36.9324,36.8698,36.8966,180832.0
2020-01-28 13:15:00,41.25,41.3,41.25,41.28,27551.0,36.8966,36.9413,36.8966,36.9234,27551.0
2020-01-28 13:20:00,41.27,41.31,41.26,41.3,28960.0,36.9145,36.9503,36.9055,36.9413,28960.0
2020-01-28 13:25:00,41.31,41.32,41.29,41.3,33426.0,36.9503,36.9592,36.9324,36.9413,33426.0
2020-01-28 13:30:00,41.3,41.36,41.3,41.36,21854.0,36.9413,36.995,36.9413,36.995,21854.0
2020-01-28 13:35:00,41.36,41.43,41.35,41.39,48305.0,36.995,37.0576,36.986,37.0218,48305.0
2020-01-28 13:40:00,41.4,41.42,41.36,41.36,43093.0,37.0308,37.0486,36.995,36.995,43093.0
2020-01-28 13:45:00,41.37,41.4,41.32,41.33,31868.0,37.0039,37.0308,36.9592,36.9681,31868.0
2020-01-28 13:50:00,41.33,41.36,41.31,41.35,36824.0,36.9681,36.995,36.9503,36.986,36824.0
2020-01-28 13:55:00,41.35,41.35,41.3,41.33,21531.0,36.986,36.986,36.9413,36.9681,21531.0
2020-01-28 14:00:00,41.33,41.36,41.31,41.32,27616.0,36.9681,36.995,36.9503,36.9592,27616.0
2020-01-28 14:05:00,41.32,41.33,41.26,41.27,47952.0,36.9592,36.9681,36.9055,36.9145,47952.0
2020-01-28 14:10:00,41.27,41.28,41.24,41.26,50872.0,36.9145,36.9234,36.8876,36.9055,50872.0
2020-01-28 14:15:00,41.26,41.28,41.19,41.26,73415.0,36.9055,36.9234,36.8429,36.9055,73415.0
2020-01-28 14:20:00,41.26,41.3,41.24,41.3,33726.0,36.9055,36.9413,36.8876,36.9413,33726.0
2020-01-28 14:25:00,41.3,41.34,41.25,41.27,32445.0,36.9413,36.9771,36.8966,36.9145,32445.0
2020-01-28 14:30:00,41.26,41.3,41.25,41.29,45752.0,36.9055,36.9413,36.8966,36.9324,45752.0
2020-01-28 14:35:00,41.29,41.36,41.28,41.29,31029.0,36.9324,36.995,36.9234,36.9324,31029.0
2020-01-28 14:40:00,41.29,41.31,41.27,41.3,39214.0,36.9324,36.9503,36.9145,36.9413,39214.0
2020-01-28 14:45:00,41.31,41.32,41.27,41.3,66605.0,36.9503,36.9592,36.9145,36.9413,66605.0
2020-01-28 14:50:00,41.3,41.35,41.29,41.34,49734.0,36.9413,36.986,36.9324,36.9771,49734.0
2020-01-28 14:55:00,41.33,41.34,41.29,41.3,53398.0,36.9681,36.9771,36.9324,36.9413,53398.0
2020-01-28 15:00:00,41.29,41.34,41.28,41.32,69876.0,36.9324,36.9771,36.9234,36.9592,69876.0
2020-01-28 15:05:00,41.31,41.38,41.31,41.37,86382.0,36.9503,37.0129,36.9503,37.0039,86382.0
2020-01-28 15:10:00,41.37,41.4,41.36,41.4,56306.0,37.0039,37.0308,36.995,37.0308,56306.0
2020-01-28 15:15:00,41.39,41.43,41.37,41.41,59780.0,37.0218,37.0576,37.0039,37.0397,59780.0
2020-01-28 15:20:00,41.41,41.44,41.41,41.42,49355.0,37.0397,37.0665,37.0397,37.0486,49355.0
2020-01-28 15:25:00,41.41,41.43,41.4,41.42,43489.0,37.0397,37.0576,37.0308,37.0486,43489.0
2020-01-28 15:30:00,41.41,41.42,41.34,41.36,73654.0,37.0397,37.0486,36.9771,36.995,73654.0
2020-01-28 15:35:00,41.36,41.38,41.27,41.28,85780.0,36.995,37.0129,36.9145,36.9234,85780.0
2020-01-28 15:40:00,41.29,41.34,41.28,41.33,77233.0,36.9324,36.9771,36.9234,36.9681,77233.0
2020-01-28 15:45:00,41.32,41.34,41.28,41.3,84558.0,36.9592,36.9771,36.9234,36.9413,84558.0
2020-01-28 15:50:00,41.29,41.31,41.23,41.27,185366.0,36.9324,36.9503,36.8787,36.9145,185366.0
2020-01-28 15:55:00,41.26,41.31,41.18,41.2,333067.0,36.9055,36.9503,36.834,36.8519,333067.0
2020-01-29 09:30:00,41.31,41.52,41.28,41.33,157366.0,36.9503,37.1381,36.9234,36.9681,157366.0
2020-01-29 09:35:00,41.32,41.44,41.23,41.3,91310.0,36.9592,37.0665,36.8787,36.9413,91310.0
2020-01-29 09:40:00,41.31,41.53,41.29,41.5,61715.0,36.9503,37.147,36.9324,37.1202,61715.0
2020-01-29 09:45:00,41.5,41.5,41.28,41.3,96186.0,37.1202,37.1202,36.9234,36.9413,96186.0
2020-01-29 09:50:00,41.31,41.37,41.25,41.27,119355.0,36.9503,37.0039,36.8966,36.9145,119355.0
2020-01-29 09:55:00,41.25,41.27,41.17,41.25,82160.0,36.8966,36.9145,36.825,36.8966,82160.0
2020-01-29 10:00:00,41.25,41.25,40.96,40.96,106639.0,36.8966,36.8966,36.6372,36.6372,106639.0
2020-01-29 10:05:00,40.97,41.05,40.83,40.94,120613.0,36.6461,36.7177,36.5209,36.6193,120613.0
2020-01-29 10:10:00,40.94,41.06,40.84,41.06,72700.0,36.6193,36.7266,36.5299,36.7266,72700.0
2020-01-29 10:15:00,41.05,41.08,41.01,41.06,66859.0,36.7177,36.7445,36.6819,36.7266,66859.0
2020-01-29 10:20:00,41.08,41.13,41.02,41.02,52927.0,36.7445,36.7892,36.6909,36.6909,52927.0
2020-01-29 10:25:00,41.02,41.14,40.96,41.07,54136.0,36.6909,36.7982,36.6372,36.7356,54136.0
2020-01-29 10:30:00,41.05,41.05,40.88,40.91,70083.0,36.7177,36.7177,36.5656,36.5925,70083.0
2020-01-29 10:35:00,40.92,40.94,40.84,40.91,106105.0,36.6014,36.6193,36.5299,36.5925,106105.0
2020-01-29 10:40:00,40.91,40.94,40.8,40.82,108599.0,36.5925,36.6193,36.4941,36.512,108599.0
2020-01-29 10:45:00,40.82,40.86,40.77,40.77,68909.0,36.512,36.5477,36.4672,36.4672,68909.0
2020-01-29 10:50:00,40.77,40.92,40.75,40.91,138997.0,36.4672,36.6014,36.4494,36.5925,138997.0
2020-01-29 10:55:00,40.93,40.93,40.84,40.84,46466.0,36.6104,36.6104,36.5299,36.5299,46466.0
2020-01-29 11:00:00,40.84,40.94,40.84,40.91,53084.0,36.5299,36.6193,36.5299,36.5925,53084.0
2020-01-29 11:05:00,40.9,40.91,40.78,40.8,64808.0,36.5835,36.5925,36.4762,36.4941,64808.0
2020-01-29 11:10:00,40.8,40.81,40.7,40.77,75955.0,36.4941,36.503,36.4046,36.4672,75955.0
2020-01-29 11:15:00,40.77,40.8,40.74,40.76,78735.0,36.4672,36.4941,36.4404,36.4583,78735.0
2020-01-29 11:20:00,40.76,40.8,40.72,40.77,67585.0,36.4583,36.4941,36.4225,36.4672,67585.0
2020-01-29 11:25:00,40.77,40.79,40.67,40.77,68997.0,36.4672,36.4851,36.3778,36.4672,68997.0
2020-01-29 11:30:00,40.76,40.8,40.7,40.71,42310.0,36.4583,36.4941,36.4046,36.4136,42310.0
2020-01-29 11:35:00,40.72,40.81,40.71,40.74,51708.0,36.4225,36.503,36.4136,36.4404,51708.0
2020-01-29 11:40:00,40.74,40.77,40.71,40.77,29619.0,36.4404,36.4672,36.4136,36.4672,29619.0
2020-01-29 11:45:00,40.77,40.85,40.74,40.82,82388.0,36.4672,36.5388,36.4404,36.512,82388.0
2020-01-29 11:50:00,40.82,40.86,40.79,40.82,39055.0,36.512,36.5477,36.4851,36.512,39055.0
2020-01-29 11:55:00,40.82,40.84,40.75,40.75,42871.0,36.512,36.5299,36.4494,36.4494,42871.0
2020-01-29 12:00:00,40.75,40.79,40.74,40.75,53846.0,36.4494,36.4851,36.4404,36.4494,53846.0
2020-01-29 12:05:00,40.76,40.78,40.74,40.76,49174.0,36.4583,36.4762,36.4404,36.4583,49174.0
2020-01-29 12:10:00,40.76,40.81,40.74,40.76,47118.0,36.4583,36.503,36.4404,36.4583,47118.0
2020-01-29 12:15:00,40.77,40.8,40.75,40.76,31050.0,36.4672,36.4941,36.4494,36.4583,31050.0
2020-01-29 12:20:00,40.76,40.79,40.75,40.76,34002.0,36.4583,36.4851,36.4494,36.4583,34002.0
2020-01-29 12:25:00,40.77,40.77,40.75,40.76,34399.0,36.4672,36.4672,36.4494,36.4583,34399.0
2020-01-29 12:30:00,40.76,40.76,40.73,40.73,64825.0,36.4583,36.4583,36.4315,36.4315,64825.0
2020-01-29 12:35:00,40.73,40.75,40.69,40.72,47050.0,36.4315,36.4494,36.3957,36.4225,47050.0
2020-01-29 12:40:00,40.71,40.74,40.7,40.72,32432.0,36.4136,36.4404,36.4046,36.4225,32432.0
2020-01-29 12:45:00,40.72,40.75,40.7,40.75,32248.0,36.4225,36.4494,36.4046,36.4494,32248.0
2020-01-29 12:50:00,40.75,40.77,40.73,40.76,40455.0,36.4494,36.4672,36.4315,36.4583,40455.0
2020-01-29 12:55:00,40.76,40.77,40.72,40.73,50302.0,36.4583,36.4672,36.4225,36.4315,50302.0
2020-01-29 13:00:00,40.72,40.75,40.67,40.73,67714.0,36.4225,36.4494,36.3778,36.4315,67714.0
2020-01-29 13:05:00,40.73,40.74,40.71,40.72,49120.0,36.4315,36.4404,36.4136,36.4225,49120.0
2020-01-29 13:10:00,40.72,40.75,40.71,40.75,44540.0,36.4225,36.4494,36.4136,36.4494,44540.0
2020-01-29 13:15:00,40.74,40.76,40.72,40.76,42313.0,36.4404,36.4583,36.4225,36.4583,42313.0
2020-01-29 13:20:00,40.76,40.78,40.72,40.73,29257.0,36.4583,36.4762,36.4225,36.4315,29257.0
2020-01-29 13:25:00,40.73,40.76,40.72,40.73,24030.0,36.4315,36.4583,36.4225,36.4315,24030.0
2020-01-29 13:30:00,40.73,40.78,40.72,40.76,43877.0,36.4315,36.4762,36.4225,36.4583,43877.0
2020-01-29 13:35:00,40.76,40.77,40.73,40.73,36361.0,36.4583,36.4672,36.4315,36.4315,36361.0
2020-01-29 13:40:00,40.74,40.74,40.69,40.7,63035.0,36.4404,36.4404,36.3957,36.4046,63035.0
2020-01-29 13:45:00,40.7,40.71,40.66,40.68,39425.0,36.4046,36.4136,36.3689,36.3867,39425.0
2020-01-29 13:50:00,40.67,40.68,40.65,40.66,60075.0,36.3778,36.3867,36.3599,36.3689,60075.0
2020-01-29 13:55:00,40.67,40.76,40.65,40.74,41725.0,36.3778,36.4583,36.3599,36.4404,41725.0
2020-01-29 14:00:00,40.78,40.8,40.71,40.75,38794.0,36.4762,36.4941,36.4136,36.4494,38794.0
2020-01-29 14:05:00,40.74,40.74,40.67,40.68,35512.0,36.4404,36.4404,36.3778,36.3867,35512.0
2020-01-29 14:10:00,40.68,40.71,40.66,40.69,46376.0,36.3867,36.4136,36.3689,36.3957,46376.0
2020-01-29 14:15:00,40.69,40.71,40.66,40.66,33585.0,36.3957,36.4136,36.3689,36.3689,33585.0
2020-01-29 14:20:00,40.67,40.72,40.64,40.64,73142.0,36.3778,36.4225,36.351,36.351,73142.0
2020-01-29 14:25:00,40.65,40.67,40.6,40.62,56416.0,36.3599,36.3778,36.3152,36.3331,56416.0
2020-01-29 14:30:00,40.62,40.66,40.61,40.63,37421.0,36.3331,36.3689,36.3241,36.342,37421.0
2020-01-29 14:35:00,40.62,40.65,40.59,40.62,63390.0,36.3331,36.3599,36.3062,36.3331,63390.0
2020-01-29 14:40:00,40.63,40.63,40.58,40.61,37899.0,36.342,36.342,36.2973,36.3241,37899.0
2020-01-29 14:45:00,40.6,40.62,40.59,40.61,28234.0,36.3152,36.3331,36.3062,36.3241,28234.0
2020-01-29 14:50:00,40.61,40.61,40.54,40.58,80818.0,36.3241,36.3241,36.2615,36.2973,80818.0
2020-01-29 14:55:00,40.59,40.62,40.57,40.59,54437.0,36.3062,36.3331,36.2883,36.3062,54437.0
2020-01-29 15:00:00,40.59,40.64,40.53,40.55,65665.0,36.3062,36.351,36.2526,36.2705,65665.0
2020-01-29 15:05:00,40.54,40.59,40.53,40.58,47847.0,36.2615,36.3062,36.2526,36.2973,47847.0
2020-01-29 15:10:00,40.58,40.59,40.5,40.52,116118.0,36.2973,36.3062,36.2257,36.2436,116118.0
2020-01-29 15:15:00,40.52,40.58,40.51,40.55,85982.0,36.2436,36.2973,36.2347,36.2705,85982.0
2020-01-29 15:20:00,40.55,40.57,40.47,40.52,74279.0,36.2705,36.2883,36.1989,36.2436,74279.0
2020-01-29 15:25:00,40.52,40.6,40.51,40.56,44977.0,36.2436,36.3152,36.2347,36.2794,44977.0
2020-01-29 15:30:00,40.55,40.62,40.52,40.59,53990.0,36.2705,36.3331,36.2436,36.3062,53990.0
2020-01-29 15:35:00,40.58,40.62,40.57,40.59,64248.0,36.2973,36.3331,36.2883,36.3062,64248.0
2020-01-29 15:40:00,40.59,40.61,40.55,40.59,75638.0,36.3062,36.3241,36.2705,36.3062,75638.0
2020-01-29 15:45:00,40.58,40.62,40.55,40.58,91749.0,36.2973,36.3331,36.2705,36.2973,91749.0
2020-01-29 15:50:00,40.58,40.59,40.52,40.54,107435.0,36.2973,36.3062,36.2436,36.2615,107435.0
2020-01-29 15:55:00,40.54,40.55,40.46,40.47,361475.0,36.2615,36.2705,36.19,36.1989,361475.0
2020-01-30 09:30:00,40.0,40.37,39.91,40.05,361357.0,35.7785,36.1095,35.698,35.8232,361357.0
2020-01-30 09:35:00,40.05,40.15,39.97,39.99,146479.0,35.8232,35.9127,35.7517,35.7696,146479.0
2020-01-30 09:40:00,39.99,40.1,39.81,40.06,191549.0,35.7696,35.868,35.6086,35.8322,191549.0
2020-01-30 09:45:00,40.07,40.18,40.05,40.11,150313.0,35.8411,35.9395,35.8232,35.8769,150313.0
2020-01-30 09:50:00,40.11,40.13,39.96,39.98,135556.0,35.8769,35.8948,35.7427,35.7606,135556.0
2020-01-30 09:55:00,39.99,40.09,39.99,40.05,56674.0,35.7696,35.859,35.7696,35.8232,56674.0
2020-01-30 10:00:00,40.04,40.08,39.98,40.04,84777.0,35.8143,35.8501,35.7606,35.8143,84777.0
2020-01-30 10:05:00,40.04,40.17,40.01,40.16,56506.0,35.8143,35.9306,35.7875,35.9216,56506.0
2020-01-30 10:10:00,40.15,40.17,40.07,40.15,83456.0,35.9127,35.9306,35.8411,35.9127,83456.0
2020-01-30 10:15:00,40.14,40.17,40.07,40.12,77734.0,35.9037,35.9306,35.8411,35.8858,77734.0
2020-01-30 10:20:00,40.1,40.18,40.06,40.13,55741.0,35.868,35.9395,35.8322,35.8948,55741.0
2020-01-30 10:25:00,40.13,40.16,40.07,40.16,70224.0,35.8948,35.9216,35.8411,35.9216,70224.0
2020-01-30 10:30:00,40.15,40.18,40.09,40.18,83499.0,35.9127,35.9395,35.859,35.9395,83499.0
2020-01-30 10:35:00,40.18,40.18,40.0,40.01,47661.0,35.9395,35.9395,35.7785,35.7875,47661.0
2020-01-30 10:40:00,40.01,40.03,39.96,39.98,73721.0,35.7875,35.8053,35.7427,35.7606,73721.0
2020-01-30 10:45:00,39.97,39.98,39.85,39.89,172377.0,35.7517,35.7606,35.6443,35.6801,172377.0
2020-01-30 10:50:00,39.88,39.93,39.83,39.87,119050.0,35.6712,35.7159,35.6264,35.6622,119050.0
2020-01-30 10:55:00,39.87,39.89,39.66,39.77,217005.0,35.6622,35.6801,35.4744,35.5728,217005.0
2020-01-30 11:00:00,39.76,39.85,39.75,39.84,46802.0,35.5638,35.6443,35.5549,35.6354,46802.0
2020-01-30 11:05:00,39.84,39.92,39.81,39.86,49182.0,35.6354,35.7069,35.6086,35.6533,49182.0
2020-01-30 11:10:00,39.86,39.98,39.85,39.97,67779.0,35.6533,35.7606,35.6443,35.7517,67779.0
2020-01-30 11:15:00,39.98,39.98,39.89,39.97,144958.0,35.7606,35.7606,35.6801,35.7517,144958.0
2020-01-30 11:20:00,39.97,40.02,39.94,40.01,61745.0,35.7517,35.7964,35.7248,35.7875,61745.0
2020-01-30 11:25:00,40.01,40.03,39.98,40.01,81652.0,35.7875,35.8053,35.7606,35.7875,81652.0
2020-01-30 11:30:00,40.01,40.01,39.87,39.88,50809.0,35.7875,35.7875,35.6622,35.6712,50809.0
2020-01-30 11:35:00,39.87,39.87,39.74,39.79,91342.0,35.6622,35.6622,35.5459,35.5907,91342.0
2020-01-30 11:40:00,39.78,39.87,39.77,39.81,50098.0,35.5817,35.6622,35.5728,35.6086,50098.0
2020-01-30 11:45:00,39.8,39.84,39.76,39.76,62594.0,35.5996,35.6354,35.5638,35.5638,62594.0
2020-01-30 11:50:00,39.76,39.82,39.75,39.82,53211.0,35.5638,35.6175,35.5549,35.6175,53211.0
2020-01-30 11:55:00,39.82,39.82,39.76,39.77,56366.0,35.6175,35.6175,35.5638,35.5728,56366.0
2020-01-30 12:00:00,39.77,39.81,39.72,39.72,61704.0,35.5728,35.6086,35.5281,35.5281,61704.0
2020-01-30 12:05:00,39.72,39.74,39.68,39.73,118677.0,35.5281,35.5459,35.4923,35.537,118677.0
2020-01-30 12:10:00,39.74,39.77,39.72,39.73,38292.0,35.5459,35.5728,35.5281,35.537,38292.0
2020-01-30 12:15:00,39.73,39.74,39.69,39.7,39946.0,35.537,35.5459,35.5012,35.5102,39946.0
2020-01-30 12:20:00,39.7,39.7,39.63,39.64,41451.0,35.5102,35.5102,35.4476,35.4565,41451.0
2020-01-30 12:25:00,39.64,39.65,39.59,39.59,62656.0,35.4565,35.4654,35.4118,35.4118,62656.0
2020-01-30 12:30:00,39.59,39.61,39.53,39.56,114566.0,35.4118,35.4297,35.3581,35.3849,114566.0
2020-01-30 12:35:00,39.56,39.62,39.5,39.52,98960.0,35.3849,35.4386,35.3313,35.3492,98960.0
2020-01-30 12:40:00,39.52,39.52,39.45,39.46,141834.0,35.3492,35.3492,35.2866,35.2955,141834.0
2020-01-30 12:45:00,39.46,39.49,39.45,39.47,60404.0,35.2955,35.3223,35.2866,35.3044,60404.0
2020-01-30 12:50:00,39.48,39.53,39.46,39.52,50028.0,35.3134,35.3581,35.2955,35.3492,50028.0
2020-01-30 12:55:00,39.52,39.57,39.5,39.54,84010.0,35.3492,35.3939,35.3313,35.3671,84010.0
2020-01-30 13:00:00,39.54,39.55,39.46,39.52,88546.0,35.3671,35.376,35.2955,35.3492,88546.0
2020-01-30 13:05:00,39.52,39.53,39.46,39.47,37767.0,35.3492,35.3581,35.2955,35.3044,37767.0
2020-01-30 13:10:00,39.47,39.54,39.46,39.48,58999.0,35.3044,35.3671,35.2955,35.3134,58999.0
2020-01-30 13:15:00,39.47,39.51,39.45,39.46,50827.0,35.3044,35.3402,35.2866,35.2955,50827.0
2020-01-30 13:20:00,39.45,39.51,39.45,39.48,75056.0,35.2866,35.3402,35.2866,35.3134,75056.0
2020-01-30 13:25:00,39.48,39.49,39.44,39.45,54170.0,35.3134,35.3223,35.2776,35.2866,54170.0
2020-01-30 13:30:00,39.45,39.52,39.42,39.52,64013.0,35.2866,35.3492,35.2597,35.3492,64013.0
2020-01-30 13:35:00,39.51,39.51,39.46,39.51,61707.0,35.3402,35.3402,35.2955,35.3402,61707.0
2020-01-30 13:40:00,39.5,39.52,39.46,39.48,33405.0,35.3313,35.3492,35.2955,35.3134,33405.0
2020-01-30 13:45:00,39.49,39.53,39.48,39.48,38601.0,35.3223,35.3581,35.3134,35.3134,38601.0
2020-01-30 13:50:00,39.48,39.49,39.45,39.46,34285.0,35.3134,35.3223,35.2866,35.2955,34285.0
2020-01-30 13:55:00,39.46,39.49,39.43,39.48,49676.0,35.2955,35.3223,35.2687,35.3134,49676.0
2020-01-30 14:00:00,39.48,39.53,39.47,39.49,62399.0,35.3134,35.3581,35.3044,35.3223,62399.0
2020-01-30 14:05:00,39.49,39.5,39.46,39.49,34210.0,35.3223,35.3313,35.2955,35.3223,34210.0
2020-01-30 14:10:00,39.48,39.51,39.46,39.51,64481.0,35.3134,35.3402,35.2955,35.3402,64481.0
2020-01-30 14:15:00,39.51,39.61,39.5,39.58,93639.0,35.3402,35.4297,35.3313,35.4028,93639.0
2020-01-30 14:20:00,39.57,39.62,39.56,39.59,41368.0,35.3939,35.4386,35.3849,35.4118,41368.0
2020-01-30 14:25:00,39.59,39.67,39.59,39.64,98571.0,35.4118,35.4833,35.4118,35.4565,98571.0
2020-01-30 14:30:00,39.64,39.65,39.61,39.64,37139.0,35.4565,35.4654,35.4297,35.4565,37139.0
2020-01-30 14:35:00,39.64,39.64,39.56,39.57,31069.0,35.4565,35.4565,35.3849,35.3939,31069.0
2020-01-30 14:40:00,39.56,39.78,39.54,39.62,179753.0,35.3849,35.5817,35.3671,35.4386,179753.0
2020-01-30 14:45:00,39.63,39.79,39.61,39.76,107153.0,35.4476,35.5907,35.4297,35.5638,107153.0
2020-01-30 14:50:00,39.77,39.8,39.7,39.79,59580.0,35.5728,35.5996,35.5102,35.5907,59580.0
2020-01-30 14:55:00,39.79,39.96,39.78,39.94,109693.0,35.5907,35.7427,35.5817,35.7248,109693.0
2020-01-30 15:00:00,39.95,40.12,39.93,40.12,178605.0,35.7338,35.8858,35.7159,35.8858,178605.0
2020-01-30 15:05:00,40.12,40.21,40.09,40.18,150014.0,35.8858,35.9663,35.859,35.9395,150014.0
2020-01-30 15:10:00,40.18,40.21,40.1,40.16,281717.0,35.9395,35.9663,35.868,35.9216,281717.0
2020-01-30 15:15:00,40.17,40.19,40.1,40.16,68388.0,35.9306,35.9485,35.868,35.9216,68388.0
2020-01-30 15:20:00,40.16,40.22,40.15,40.2,92885.0,35.9216,35.9753,35.9127,35.9574,92885.0
2020-01-30 15:25:00,40.2,40.26,40.18,40.23,106854.0,35.9574,36.0111,35.9395,35.9842,106854.0
2020-01-30 15:30:00,40.25,40.35,40.23,40.34,137469.0,36.0021,36.0916,35.9842,36.0826,137469.0
2020-01-30 15:35:00,40.34,40.47,40.33,40.46,227904.0,36.0826,36.1989,36.0737,36.19,227904.0
2020-01-30 15:40:00,40.46,40.53,40.44,40.5,212630.0,36.19,36.2526,36.1721,36.2257,212630.0
2020-01-30 15:45:00,40.49,40.67,40.46,40.58,301392.0,36.2168,36.3778,36.19,36.2973,301392.0
2020-01-30 15:50:00,40.57,40.64,40.55,40.63,291190.0,36.2883,36.351,36.2705,36.342,291190.0
2020-01-30 15:55:00,40.63,40.66,40.58,40.59,466537.0,36.342,36.3689,36.2973,36.3062,466537.0
2020-01-31 09:30:00,40.1,40.25,39.78,39.93,292470.0,35.868,36.0021,35.5817,35.7159,292470.0
2020-01-31 09:35:00,39.92,40.19,39.82,40.16,110612.0,35.7069,35.9485,35.6175,35.9216,110612.0
2020-01-31 09:40:00,40.17,40.23,40.04,40.06,125140.0,35.9306,35.9842,35.8143,35.8322,125140.0
2020-01-31 09:45:00,40.08,40.23,39.97,40.15,77643.0,35.8501,35.9842,35.7517,35.9127,77643.0
2020-01-31 09:50:00,40.16,40.16,39.95,40.0,70787.0,35.9216,35.9216,35.7338,35.7785,70787.0
2020-01-31 09:55:00,40.0,40.22,40.0,40.21,93405.0,35.7785,35.9753,35.7785,35.9663,93405.0
2020-01-31 10:00:00,40.2,40.25,39.97,40.04,135507.0,35.9574,36.0021,35.7517,35.8143,135507.0
2020-01-31 10:05:00,40.04,40.06,39.93,40.01,166582.0,35.8143,35.8322,35.7159,35.7875,166582.0
2020-01-31 10:10:00,40.01,40.15,39.98,39.98,105414.0,35.7875,35.9127,35.7606,35.7606,105414.0
2020-01-31 10:15:00,39.98,40.05,39.93,40.02,180989.0,35.7606,35.8232,35.7159,35.7964,180989.0
2020-01-31 10:20:00,40.01,40.05,39.98,40.0,102748.0,35.7875,35.8232,35.7606,35.7785,102748.0
2020-01-31 10:25:00,39.99,40.11,39.98,40.03,98644.0,35.7696,35.8769,35.7606,35.8053,98644.0
2020-01-31 10:30:00,40.02,40.08,39.99,40.02,42273.0,35.7964,35.8501,35.7696,35.7964,42273.0
2020-01-31 10:35:00,40.02,40.02,39.92,39.99,70652.0,35.7964,35.7964,35.7069,35.7696,70652.0
2020-01-31 10:40:00,39.99,40.06,39.98,39.99,75648.0,35.7696,35.8322,35.7606,35.7696,75648.0
2020-01-31 10:45:00,39.99,40.07,39.98,40.03,84952.0,35.7696,35.8411,35.7606,35.8053,84952.0
2020-01-31 10:50:00,40.03,40.03,39.94,39.99,68241.0,35.8053,35.8053,35.7248,35.7696,68241.0
2020-01-31 10:55:00,40.0,40.03,39.88,39.9,107912.0,35.7785,35.8053,35.6712,35.6891,107912.0
2020-01-31 11:00:00,39.9,39.98,39.87,39.96,90208.0,35.6891,35.7606,35.6622,35.7427,90208.0
2020-01-31 11:05:00,39.95,39.98,39.89,39.92,71373.0,35.7338,35.7606,35.6801,35.7069,71373.0
2020-01-31 11:10:00,39.92,39.98,39.86,39.87,111623.0,35.7069,35.7606,35.6533,35.6622,111623.0
2020-01-31 11:15:00,39.87,39.87,39.78,39.79,138540.0,35.6622,35.6622,35.5817,35.5907,138540.0
2020-01-31 11:20:00,39.78,39.78,39.72,39.77,96953.0,35.5817,35.5817,35.5281,35.5728,96953.0
2020-01-31 11:25:00,39.78,39.84,39.75,39.78,192345.0,35.5817,35.6354,35.5549,35.5817,192345.0
2020-01-31 11:30:00,39.78,40.09,39.77,40.09,134575.0,35.5817,35.859,35.5728,35.859,134575.0
2020-01-31 11:35:00,40.1,40.2,40.06,40.12,235000.0,35.868,35.9574,35.8322,35.8858,235000.0
2020-01-31 11:40:00,40.12,40.27,40.07,40.21,158196.0,35.8858,36.02,35.8411,35.9663,158196.0
2020-01-31 11:45:00,40.2,40.25,40.15,40.19,98349.0,35.9574,36.0021,35.9127,35.9485,98349.0
2020-01-31 11:50:00,40.18,40.24,40.15,40.24,72135.0,35.9395,35.9932,35.9127,35.9932,72135.0
2020-01-31 11:55:00,40.23,40.3,40.2,40.26,109994.0,35.9842,36.0468,35.9574,36.0111,109994.0
2020-01-31 12:00:00,40.25,40.36,40.22,40.28,67141.0,36.0021,36.1005,35.9753,36.029,67141.0
2020-01-31 12:05:00,40.28,40.29,40.12,40.13,90734.0,36.029,36.0379,35.8858,35.8948,90734.0
2020-01-31 12:10:00,40.12,40.13,40.0,40.01,186282.0,35.8858,35.8948,35.7785,35.7875,186282.0
2020-01-31 12:15:00,40.01,40.05,39.97,39.99,60241.0,35.7875,35.8232,35.7517,35.7696,60241.0
2020-01-31 12:20:00,39.98,40.0,39.93,39.98,38575.0,35.7606,35.7785,35.7159,35.7606,38575.0
2020-01-31 12:25:00,39.97,39.98,39.87,39.95,79881.0,35.7517,35.7606,35.6622,35.7338,79881.0
2020-01-31 12:30:00,39.95,40.02,39.94,39.96,43037.0,35.7338,35.7964,35.7248,35.7427,43037.0
2020-01-31 12:35:00,39.96,39.97,39.83,39.84,76415.0,35.7427,35.7517,35.6264,35.6354,76415.0
2020-01-31 12:40:00,39.85,39.95,39.78,39.94,90183.0,35.6443,35.7338,35.5817,35.7248,90183.0
2020-01-31 12:45:00,39.93,39.96,39.8,39.8,59890.0,35.7159,35.7427,35.5996,35.5996,59890.0
2020-01-31 12:50:00,39.8,39.88,39.74,39.84,66901.0,35.5996,35.6712,35.5459,35.6354,66901.0
2020-01-31 12:55:00,39.84,39.88,39.79,39.81,48099.0,35.6354,35.6712,35.5907,35.6086,48099.0
2020-01-31 13:00:00,39.81,39.95,39.81,39.82,64524.0,35.6086,35.7338,35.6086,35.6175,64524.0
2020-01-31 13:05:00,39.83,39.84,39.76,39.76,57166.0,35.6264,35.6354,35.5638,35.5638,57166.0
2020-01-31 13:10:00,39.76,39.76,39.6,39.61,208848.0,35.5638,35.5638,35.4207,35.4297,208848.0
2020-01-31 13:15:00,39.61,39.67,39.6,39.61,70977.0,35.4297,35.4833,35.4207,35.4297,70977.0
2020-01-31 13:20:00,39.61,39.71,39.58,39.7,80900.0,35.4297,35.5191,35.4028,35.5102,80900.0
2020-01-31 13:25:00,39.7,39.71,39.63,39.66,40680.0,35.5102,35.5191,35.4476,35.4744,40680.0
2020-01-31 13:30:00,39.66,39.68,39.62,39.68,52927.0,35.4744,35.4923,35.4386,35.4923,52927.0
2020-01-31 13:35:00,39.69,39.69,39.62,39.67,36488.0,35.5012,35.5012,35.4386,35.4833,36488.0
2020-01-31 13:40:00,39.67,39.69,39.61,39.62,46386.0,35.4833,35.5012,35.4297,35.4386,46386.0
2020-01-31 13:45:00,39.63,39.65,39.55,39.64,76618.0,35.4476,35.4654,35.376,35.4565,76618.0
2020-01-31 13:50:00,39.64,39.65,39.55,39.56,41698.0,35.4565,35.4654,35.376,35.3849,41698.0
2020-01-31 13:55:00,39.56,39.6,39.49,39.54,113517.0,35.3849,35.4207,35.3223,35.3671,113517.0
2020-01-31 14:00:00,39.54,39.7,39.54,39.69,72358.0,35.3671,35.5102,35.3671,35.5012,72358.0
2020-01-31 14:05:00,39.68,39.81,39.65,39.8,70178.0,35.4923,35.6086,35.4654,35.5996,70178.0
2020-01-31 14:10:00,39.81,39.87,39.78,39.79,92117.0,35.6086,35.6622,35.5817,35.5907,92117.0
2020-01-31 14:15:00,39.79,39.83,39.76,39.82,67731.0,35.5907,35.6264,35.5638,35.6175,67731.0
2020-01-31 14:20:00,39.82,39.83,39.7,39.73,106518.0,35.6175,35.6264,35.5102,35.537,106518.0
2020-01-31 14:25:00,39.73,39.78,39.72,39.75,82902.0,35.537,35.5817,35.5281,35.5549,82902.0
2020-01-31 14:30:00,39.74,39.85,39.72,39.84,121999.0,35.5459,35.6443,35.5281,35.6354,121999.0
2020-01-31 14:35:00,39.84,39.89,39.81,39.86,77635.0,35.6354,35.6801,35.6086,35.6533,77635.0
2020-01-31 14:40:00,39.86,39.87,39.84,39.86,56322.0,35.6533,35.6622,35.6354,35.6533,56322.0
2020-01-31 14:45:00,39.85,39.88,39.82,39.83,78270.0,35.6443,35.6712,35.6175,35.6264,78270.0
2020-01-31 14:50:00,39.83,39.89,39.8,39.86,113845.0,35.6264,35.6801,35.5996,35.6533,113845.0
2020-01-31 14:55:00,39.86,39.91,39.78,39.81,213109.0,35.6533,35.698,35.5817,35.6086,213109.0
2020-01-31 15:00:00,39.8,39.82,39.72,39.73,112790.0,35.5996,35.6175,35.5281,35.537,112790.0
2020-01-31 15:05:00,39.72,39.74,39.62,39.65,71235.0,35.5281,35.5459,35.4386,35.4654,71235.0
2020-01-31 15:10:00,39.65,39.7,39.6,39.61,127582.0,35.4654,35.5102,35.4207,35.4297,127582.0
2020-01-31 15:15:00,39.61,39.68,39.57,39.65,101216.0,35.4297,35.4923,35.3939,35.4654,101216.0
2020-01-31 15:20:00,39.66,39.7,39.61,39.68,90236.0,35.4744,35.5102,35.4297,35.4923,90236.0
2020-01-31 15:25:00,39.69,39.7,39.61,39.62,79836.0,35.5012,35.5102,35.4297,35.4386,79836.0
2020-01-31 15:30:00,39.63,39.76,39.59,39.72,198352.0,35.4476,35.5638,35.4118,35.5281,198352.0
2020-01-31 15:35:00,39.71,39.71,39.64,39.64,124401.0,35.5191,35.5191,35.4565,35.4565,124401.0
2020-01-31 15:40:00,39.65,39.8,39.62,39.76,185940.0,35.4654,35.5996,35.4386,35.5638,185940.0
2020-01-31 15:45:00,39.76,39.84,39.67,39.68,300437.0,35.5638,35.6354,35.4833,35.4923,300437.0
2020-01-31 15:50:00,39.68,39.73,39.63,39.65,315570.0,35.4923,35.537,35.4476,35.4654,315570.0
2020-01-31 15:55:00,39.64,39.76,39.61,39.69,536411.0,35.4565,35.5638,35.4297,35.5012,536411.0
2020-02-03 09:30:00,39.7,39.8,39.44,39.52,345706.0,35.5102,35.5996,35.2776,35.3492,345706.0
2020-02-03 09:35:00,39.53,39.6,39.45,39.5,101399.0,35.3581,35.4207,35.2866,35.3313,101399.0
2020-02-03 09:40:00,39.49,39.64,39.47,39.63,128410.0,35.3223,35.4565,35.3044,35.4476,128410.0
2020-02-03 09:45:00,39.64,39.68,39.51,39.52,134081.0,35.4565,35.4923,35.3402,35.3492,134081.0
2020-02-03 09:50:00,39.53,39.86,39.53,39.85,274933.0,35.3581,35.6533,35.3581,35.6443,274933.0
2020-02-03 09:55:00,39.87,39.87,39.74,39.78,102062.0,35.6622,35.6622,35.5459,35.5817,102062.0
2020-02-03 10:00:00,39.79,40.07,39.78,40.02,151180.0,35.5907,35.8411,35.5817,35.7964,151180.0
2020-02-03 10:05:00,40.02,40.09,39.89,40.04,107548.0,35.7964,35.859,35.6801,35.8143,107548.0
2020-02-03 10:10:00,40.06,40.19,40.05,40.16,82533.0,35.8322,35.9485,35.8232,35.9216,82533.0
2020-02-03 10:15:00,40.17,40.19,40.07,40.19,73100.0,35.9306,35.9485,35.8411,35.9485,73100.0
2020-02-03 10:20:00,40.19,40.28,40.12,40.27,53284.0,35.9485,36.029,35.8858,36.02,53284.0
2020-02-03 10:25:00,40.26,40.42,40.25,40.4,77857.0,36.0111,36.1542,36.0021,36.1363,77857.0
2020-02-03 10:30:00,40.4,40.4,40.3,40.36,84786.0,36.1363,36.1363,36.0468,36.1005,84786.0
2020-02-03 10:35:00,40.36,40.38,40.29,40.34,59089.0,36.1005,36.1184,36.0379,36.0826,59089.0
2020-02-03 10:40:00,40.34,40.4,40.28,40.4,133294.0,36.0826,36.1363,36.029,36.1363,133294.0
2020-02-03 10:45:00,40.41,40.43,40.32,40.33,89467.0,36.1452,36.1631,36.0647,36.0737,89467.0
2020-02-03 10:50:00,40.33,40.38,40.28,40.3,113712.0,36.0737,36.1184,36.029,36.0468,113712.0
2020-02-03 10:55:00,40.3,40.36,40.27,40.32,76215.0,36.0468,36.1005,36.02,36.0647,76215.0
2020-02-03 11:00:00,40.33,40.36,40.25,40.3,63238.0,36.0737,36.1005,36.0021,36.0468,63238.0
2020-02-03 11:05:00,40.3,40.33,40.24,40.31,39897.0,36.0468,36.0737,35.9932,36.0558,39897.0
2020-02-03 11:10:00,40.31,40.33,40.18,40.21,42174.0,36.0558,36.0737,35.9395,35.9663,42174.0
2020-02-03 11:15:00,40.21,40.23,40.11,40.14,70814.0,35.9663,35.9842,35.8769,35.9037,70814.0
2020-02-03 11:20:00,40.13,40.13,40.04,40.09,52622.0,35.8948,35.8948,35.8143,35.859,52622.0
2020-02-03 11:25:00,40.09,40.09,40.04,40.04,79851.0,35.859,35.859,35.8143,35.8143,79851.0
2020-02-03 11:30:00,40.04,40.1,40.04,40.04,83795.0,35.8143,35.868,35.8143,35.8143,83795.0
2020-02-03 11:35:00,40.04,40.05,39.94,39.99,112499.0,35.8143,35.8232,35.7248,35.7696,112499.0
2020-02-03 11:40:00,39.98,40.03,39.96,40.02,59987.0,35.7606,35.8053,35.7427,35.7964,59987.0
2020-02-03 11:45:00,40.02,40.08,39.99,40.02,85489.0,35.7964,35.8501,35.7696,35.7964,85489.0
2020-02-03 11:50:00,40.03,40.06,40.01,40.05,60143.0,35.8053,35.8322,35.7875,35.8232,60143.0
2020-02-03 11:55:00,40.05,40.19,40.02,40.19,80031.0,35.8232,35.9485,35.7964,35.9485,80031.0
2020-02-03 12:00:00,40.19,40.3,40.18,40.24,92747.0,35.9485,36.0468,35.9395,35.9932,92747.0
2020-02-03 12:05:00,40.24,40.26,40.16,40.2,27257.0,35.9932,36.0111,35.9216,35.9574,27257.0
2020-02-03 12:10:00,40.2,40.24,40.17,40.23,33043.0,35.9574,35.9932,35.9306,35.9842,33043.0
2020-02-03 12:15:00,40.25,40.26,40.21,40.24,34733.0,36.0021,36.0111,35.9663,35.9932,34733.0
2020-02-03 12:20:00,40.25,40.29,40.2,40.23,89097.0,36.0021,36.0379,35.9574,35.9842,89097.0
2020-02-03 12:25:00,40.23,40.25,40.18,40.23,40918.0,35.9842,36.0021,35.9395,35.9842,40918.0
2020-02-03 12:30:00,40.23,40.25,40.19,40.19,38839.0,35.9842,36.0021,35.9485,35.9485,38839.0
2020-02-03 12:35:00,40.2,40.22,40.17,40.22,51765.0,35.9574,35.9753,35.9306,35.9753,51765.0
2020-02-03 12:40:00,40.22,40.26,40.22,40.25,43801.0,35.9753,36.0111,35.9753,36.0021,43801.0
2020-02-03 12:45:00,40.25,40.26,40.21,40.24,25893.0,36.0021,36.0111,35.9663,35.9932,25893.0
2020-02-03 12:50:00,40.25,40.29,40.22,40.27,52586.0,36.0021,36.0379,35.9753,36.02,52586.0
2020-02-03 12:55:00,40.29,40.33,40.27,40.3,72235.0,36.0379,36.0737,36.02,36.0468,72235.0
2020-02-03 13:00:00,40.31,40.34,40.3,40.33,35462.0,36.0558,36.0826,36.0468,36.0737,35462.0
2020-02-03 13:05:00,40.33,40.33,40.26,40.28,44143.0,36.0737,36.0737,36.0111,36.029,44143.0
2020-02-03 13:10:00,40.28,40.29,40.18,40.22,44086.0,36.029,36.0379,35.9395,35.9753,44086.0
2020-02-03 13:15:00,40.2,40.21,40.17,40.2,43931.0,35.9574,35.9663,35.9306,35.9574,43931.0
2020-02-03 13:20:00,40.2,40.2,40.13,40.14,90299.0,35.9574,35.9574,35.8948,35.9037,90299.0
2020-02-03 13:25:00,40.14,40.16,40.12,40.13,62220.0,35.9037,35.9216,35.8858,35.8948,62220.0
2020-02-03 13:30:00,40.12,40.2,40.12,40.19,34712.0,35.8858,35.9574,35.8858,35.9485,34712.0
2020-02-03 13:35:00,40.19,40.21,40.16,40.2,24078.0,35.9485,35.9663,35.9216,35.9574,24078.0
2020-02-03 13:40:00,40.19,40.21,40.17,40.21,24986.0,35.9485,35.9663,35.9306,35.9663,24986.0
2020-02-03 13:45:00,40.21,40.21,40.18,40.2,45818.0,35.9663,35.9663,35.9395,35.9574,45818.0
2020-02-03 13:50:00,40.21,40.29,40.17,40.24,88563.0,35.9663,36.0379,35.9306,35.9932,88563.0
2020-02-03 13:55:00,40.25,40.27,40.18,40.21,63289.0,36.0021,36.02,35.9395,35.9663,63289.0
2020-02-03 14:00:00,40.21,40.23,40.19,40.23,37412.0,35.9663,35.9842,35.9485,35.9842,37412.0
2020-02-03 14:05:00,40.22,40.23,40.18,40.21,42211.0,35.9753,35.9842,35.9395,35.9663,42211.0
2020-02-03 14:10:00,40.21,40.25,40.18,40.21,47091.0,35.9663,36.0021,35.9395,35.9663,47091.0
2020-02-03 14:15:00,40.21,40.26,40.19,40.25,35913.0,35.9663,36.0111,35.9485,36.0021,35913.0
2020-02-03 14:20:00,40.25,40.25,40.21,40.22,36042.0,36.0021,36.0021,35.9663,35.9753,36042.0
2020-02-03 14:25:00,40.21,40.25,40.17,40.19,39857.0,35.9663,36.0021,35.9306,35.9485,39857.0
2020-02-03 14:30:00,40.19,40.22,40.14,40.15,39897.0,35.9485,35.9753,35.9037,35.9127,39897.0
2020-02-03 14:35:00,40.15,40.21,40.15,40.19,47280.0,35.9127,35.9663,35.9127,35.9485,47280.0
2020-02-03 14:40:00,40.19,40.24,40.17,40.2,115828.0,35.9485,35.9932,35.9306,35.9574,115828.0
2020-02-03 14:45:00,40.2,40.26,40.18,40.26,34651.0,35.9574,36.0111,35.9395,36.0111,34651.0
2020-02-03 14:50:00,40.26,40.3,40.24,40.27,45676.0,36.0111,36.0468,35.9932,36.02,45676.0
2020-02-03 14:55:00,40.27,40.28,40.23,40.23,27011.0,36.02,36.029,35.9842,35.9842,27011.0
2020-02-03 15:00:00,40.23,40.27,40.23,40.26,38748.0,35.9842,36.02,35.9842,36.0111,38748.0
2020-02-03 15:05:00,40.26,40.3,40.25,40.27,39772.0,36.0111,36.0468,36.0021,36.02,39772.0
2020-02-03 15:10:00,40.28,40.28,40.21,40.23,41534.0,36.029,36.029,35.9663,35.9842,41534.0
2020-02-03 15:15:00,40.23,40.25,40.2,40.25,50524.0,35.9842,36.0021,35.9574,36.0021,50524.0
2020-02-03 15:20:00,40.24,40.29,40.23,40.28,64299.0,35.9932,36.0379,35.9842,36.029,64299.0
2020-02-03 15:25:00,40.27,40.31,40.26,40.31,47887.0,36.02,36.0558,36.0111,36.0558,47887.0
2020-02-03 15:30:00,40.3,40.36,40.29,40.34,81474.0,36.0468,36.1005,36.0379,36.0826,81474.0
2020-02-03 15:35:00,40.34,40.36,40.24,40.27,113107.0,36.0826,36.1005,35.9932,36.02,113107.0
2020-02-03 15:40:00,40.27,40.29,40.23,40.26,68900.0,36.02,36.0379,35.9842,36.0111,68900.0
2020-02-03 15:45:00,40.27,40.27,40.15,40.15,101608.0,36.02,36.02,35.9127,35.9127,101608.0
2020-02-03 15:50:00,40.15,40.16,40.05,40.09,174232.0,35.9127,35.9216,35.8232,35.859,174232.0
2020-02-03 15:55:00,40.08,40.13,40.05,40.07,372734.0,35.8501,35.8948,35.8232,35.8411,372734.0
2020-02-04 09:30:00,40.94,41.35,40.89,41.17,372179.0,36.6193,36.986,36.5746,36.825,372179.0
2020-02-04 09:35:00,41.2,41.37,41.2,41.25,237917.0,36.8519,37.0039,36.8519,36.8966,237917.0
2020-02-04 09:40:00,41.26,41.28,40.89,41.0,116625.0,36.9055,36.9234,36.5746,36.673,116625.0
2020-02-04 09:45:00,41.01,41.19,40.99,41.17,107515.0,36.6819,36.8429,36.664,36.825,107515.0
2020-02-04 09:50:00,41.2,41.44,41.17,41.43,184194.0,36.8519,37.0665,36.825,37.0576,184194.0
2020-02-04 09:55:00,41.43,41.44,41.27,41.28,103074.0,37.0576,37.0665,36.9145,36.9234,103074.0
2020-02-04 10:00:00,41.26,41.34,41.22,41.28,115457.0,36.9055,36.9771,36.8698,36.9234,115457.0
2020-02-04 10:05:00,41.27,41.34,41.22,41.24,84820.0,36.9145,36.9771,36.8698,36.8876,84820.0
2020-02-04 10:10:00,41.24,41.26,41.17,41.23,74402.0,36.8876,36.9055,36.825,36.8787,74402.0
2020-02-04 10:15:00,41.23,41.25,41.01,41.12,217402.0,36.8787,36.8966,36.6819,36.7803,217402.0
2020-02-04 10:20:00,41.11,41.23,41.06,41.17,81715.0,36.7714,36.8787,36.7266,36.825,81715.0
2020-02-04 10:25:00,41.17,41.26,41.13,41.26,84801.0,36.825,36.9055,36.7892,36.9055,84801.0
2020-02-04 10:30:00,41.26,41.29,41.22,41.27,62015.0,36.9055,36.9324,36.8698,36.9145,62015.0
2020-02-04 10:35:00,41.27,41.35,41.26,41.3,79053.0,36.9145,36.986,36.9055,36.9413,79053.0
2020-02-04 10:40:00,41.3,41.32,41.07,41.09,79680.0,36.9413,36.9592,36.7356,36.7535,79680.0
2020-02-04 10:45:00,41.09,41.1,41.0,41.01,59882.0,36.7535,36.7624,36.673,36.6819,59882.0
2020-02-04 10:50:00,41.01,41.09,40.98,41.05,69499.0,36.6819,36.7535,36.6551,36.7177,69499.0
2020-02-04 10:55:00,41.06,41.11,40.99,41.05,151884.0,36.7266,36.7714,36.664,36.7177,151884.0
2020-02-04 11:00:00,41.04,41.15,41.02,41.05,58623.0,36.7087,36.8071,36.6909,36.7177,58623.0
2020-02-04 11:05:00,41.05,41.1,40.97,41.0,49381.0,36.7177,36.7624,36.6461,36.673,49381.0
2020-02-04 11:10:00,41.01,41.08,40.99,41.06,33675.0,36.6819,36.7445,36.664,36.7266,33675.0
2020-02-04 11:15:00,41.06,41.21,41.04,41.2,66460.0,36.7266,36.8608,36.7087,36.8519,66460.0
2020-02-04 11:20:00,41.19,41.26,41.14,41.15,43605.0,36.8429,36.9055,36.7982,36.8071,43605.0
2020-02-04 11:25:00,41.16,41.16,41.06,41.09,71819.0,36.8161,36.8161,36.7266,36.7535,71819.0
2020-02-04 11:30:00,41.09,41.12,41.01,41.04,47583.0,36.7535,36.7803,36.6819,36.7087,47583.0
2020-02-04 11:35:00,41.04,41.07,40.97,41.0,85894.0,36.7087,36.7356,36.6461,36.673,85894.0
2020-02-04 11:40:00,41.01,41.05,40.96,41.05,71123.0,36.6819,36.7177,36.6372,36.7177,71123.0
2020-02-04 11:45:00,41.04,41.08,41.0,41.05,42040.0,36.7087,36.7445,36.673,36.7177,42040.0
2020-02-04 11:50:00,41.05,41.08,41.0,41.04,25605.0,36.7177,36.7445,36.673,36.7087,25605.0
2020-02-04 11:55:00,41.03,41.05,40.99,41.0,43919.0,36.6998,36.7177,36.664,36.673,43919.0
2020-02-04 12:00:00,41.01,41.02,40.91,40.94,63499.0,36.6819,36.6909,36.5925,36.6193,63499.0
2020-02-04 12:05:00,40.94,40.95,40.89,40.93,33192.0,36.6193,36.6282,36.5746,36.6104,33192.0
2020-02-04 12:10:00,40.94,40.94,40.87,40.88,33958.0,36.6193,36.6193,36.5567,36.5656,33958.0
2020-02-04 12:15:00,40.87,40.9,40.82,40.86,48413.0,36.5567,36.5835,36.512,36.5477,48413.0
2020-02-04 12:20:00,40.87,40.91,40.81,40.89,34056.0,36.5567,36.5925,36.503,36.5746,34056.0
2020-02-04 12:25:00,40.89,40.94,40.88,40.94,30072.0,36.5746,36.6193,36.5656,36.6193,30072.0
2020-02-04 12:30:00,40.93,40.96,40.9,40.92,31720.0,36.6104,36.6372,36.5835,36.6014,31720.0
2020-02-04 12:35:00,40.92,40.95,40.87,40.93,39430.0,36.6014,36.6282,36.5567,36.6104,39430.0
2020-02-04 12:40:00,40.93,40.93,40.86,40.86,24650.0,36.6104,36.6104,36.5477,36.5477,24650.0
2020-02-04 12:45:00,40.86,40.87,40.77,40.8,26176.0,36.5477,36.5567,36.4672,36.4941,26176.0
2020-02-04 12:50:00,40.79,40.84,40.76,40.84,45450.0,36.4851,36.5299,36.4583,36.5299,45450.0
2020-02-04 12:55:00,40.84,40.85,40.78,40.81,23499.0,36.5299,36.5388,36.4762,36.503,23499.0
2020-02-04 13:00:00,40.81,40.85,40.76,40.77,33254.0,36.503,36.5388,36.4583,36.4672,33254.0
2020-02-04 13:05:00,40.76,40.8,40.74,40.78,33530.0,36.4583,36.4941,36.4404,36.4762,33530.0
2020-02-04 13:10:00,40.78,40.79,40.73,40.77,25144.0,36.4762,36.4851,36.4315,36.4672,25144.0
2020-02-04 13:15:00,40.75,40.77,40.71,40.72,36062.0,36.4494,36.4672,36.4136,36.4225,36062.0
2020-02-04 13:20:00,40.72,40.78,40.68,40.76,29319.0,36.4225,36.4762,36.3867,36.4583,29319.0
2020-02-04 13:25:00,40.77,40.78,40.72,40.77,23124.0,36.4672,36.4762,36.4225,36.4672,23124.0
2020-02-04 13:30:00,40.77,40.81,40.74,40.81,37843.0,36.4672,36.503,36.4404,36.503,37843.0
2020-02-04 13:35:00,40.8,40.81,40.77,40.77,40796.0,36.4941,36.503,36.4672,36.4672,40796.0
2020-02-04 13:40:00,40.77,40.78,40.73,40.75,59154.0,36.4672,36.4762,36.4315,36.4494,59154.0
2020-02-04 13:45:00,40.75,40.78,40.72,40.75,30563.0,36.4494,36.4762,36.4225,36.4494,30563.0
2020-02-04 13:50:00,40.74,40.79,40.72,40.78,30560.0,36.4404,36.4851,36.4225,36.4762,30560.0
2020-02-04 13:55:00,40.77,40.78,40.75,40.76,40621.0,36.4672,36.4762,36.4494,36.4583,40621.0
2020-02-04 14:00:00,40.77,40.77,40.68,40.69,38365.0,36.4672,36.4672,36.3867,36.3957,38365.0
2020-02-04 14:05:00,40.68,40.74,40.67,40.73,47805.0,36.3867,36.4404,36.3778,36.4315,47805.0
2020-02-04 14:10:00,40.74,40.82,40.71,40.82,44243.0,36.4404,36.512,36.4136,36.512,44243.0
2020-02-04 14:15:00,40.81,40.82,40.76,40.77,41685.0,36.503,36.512,36.4583,36.4672,41685.0
2020-02-04 14:20:00,40.77,40.79,40.68,40.7,37807.0,36.4672,36.4851,36.3867,36.4046,37807.0
2020-02-04 14:25:00,40.69,40.71,40.59,40.61,64440.0,36.3957,36.4136,36.3062,36.3241,64440.0
2020-02-04 14:30:00,40.6,40.7,40.6,40.69,48795.0,36.3152,36.4046,36.3152,36.3957,48795.0
2020-02-04 14:35:00,40.69,40.76,40.67,40.72,42255.0,36.3957,36.4583,36.3778,36.4225,42255.0
2020-02-04 14:40:00,40.72,40.79,40.71,40.79,35804.0,36.4225,36.4851,36.4136,36.4851,35804.0
2020-02-04 14:45:00,40.79,40.8,40.75,40.76,29791.0,36.4851,36.4941,36.4494,36.4583,29791.0
2020-02-04 14:50:00,40.75,40.76,40.71,40.74,36674.0,36.4494,36.4583,36.4136,36.4404,36674.0
2020-02-04 14:55:00,40.72,40.75,40.67,40.67,26668.0,36.4225,36.4494,36.3778,36.3778,26668.0
2020-02-04 15:00:00,40.67,40.69,40.65,40.66,30113.0,36.3778,36.3957,36.3599,36.3689,30113.0
2020-02-04 15:05:00,40.67,40.69,40.64,40.69,64059.0,36.3778,36.3957,36.351,36.3957,64059.0
2020-02-04 15:10:00,40.68,40.72,40.68,40.71,45767.0,36.3867,36.4225,36.3867,36.4136,45767.0
2020-02-04 15:15:00,40.72,40.74,40.69,40.73,30265.0,36.4225,36.4404,36.3957,36.4315,30265.0
2020-02-04 15:20:00,40.72,40.8,40.72,40.79,75772.0,36.4225,36.4941,36.4225,36.4851,75772.0
2020-02-04 15:25:00,40.79,40.83,40.76,40.78,92320.0,36.4851,36.5209,36.4583,36.4762,92320.0
2020-02-04 15:30:00,40.78,40.78,40.62,40.64,133552.0,36.4762,36.4762,36.3331,36.351,133552.0
2020-02-04 15:35:00,40.64,40.65,40.54,40.55,187387.0,36.351,36.3599,36.2615,36.2705,187387.0
2020-02-04 15:40:00,40.55,40.56,40.49,40.49,128883.0,36.2705,36.2794,36.2168,36.2168,128883.0
2020-02-04 15:45:00,40.49,40.54,40.44,40.5,148477.0,36.2168,36.2615,36.1721,36.2257,148477.0
2020-02-04 15:50:00,40.5,40.54,40.39,40.41,165848.0,36.2257,36.2615,36.1273,36.1452,165848.0
2020-02-04 15:55:00,40.4,40.52,40.39,40.5,291295.0,36.1363,36.2436,36.1273,36.2257,291295.0
2020-02-05 09:30:00,41.27,41.79,41.21,41.76,373146.0,36.9145,37.3796,36.8608,37.3528,373146.0
2020-02-05 09:35:00,41.75,41.9,41.62,41.82,383289.0,37.3438,37.478,37.2275,37.4064,383289.0
2020-02-05 09:40:00,41.82,41.85,41.73,41.73,99210.0,37.4064,37.4333,37.3259,37.3259,99210.0
2020-02-05 09:45:00,41.73,41.83,41.72,41.76,141984.0,37.3259,37.4154,37.317,37.3528,141984.0
2020-02-05 09:50:00,41.75,41.91,41.71,41.86,123539.0,37.3438,37.4869,37.308,37.4422,123539.0
2020-02-05 09:55:00,41.85,41.85,41.64,41.67,112297.0,37.4333,37.4333,37.2454,37.2723,112297.0
2020-02-05 10:00:00,41.66,42.2,41.66,42.13,218035.0,37.2633,37.7463,37.2633,37.6837,218035.0
2020-02-05 10:05:00,42.14,42.28,42.14,42.28,232941.0,37.6927,37.8179,37.6927,37.8179,232941.0
2020-02-05 10:10:00,42.28,42.3,42.15,42.18,144177.0,37.8179,37.8358,37.7016,37.7284,144177.0
2020-02-05 10:15:00,42.17,42.29,42.14,42.19,129100.0,37.7195,37.8268,37.6927,37.7374,129100.0
2020-02-05 10:20:00,42.19,42.28,42.16,42.21,78206.0,37.7374,37.8179,37.7105,37.7553,78206.0
2020-02-05 10:25:00,42.21,42.21,42.07,42.12,106899.0,37.7553,37.7553,37.63,37.6748,106899.0
2020-02-05 10:30:00,42.13,42.28,42.03,42.27,186720.0,37.6837,37.8179,37.5943,37.8089,186720.0
2020-02-05 10:35:00,42.27,42.38,42.15,42.17,162047.0,37.8089,37.9073,37.7016,37.7195,162047.0
2020-02-05 10:40:00,42.17,42.19,42.01,42.15,103406.0,37.7195,37.7374,37.5764,37.7016,103406.0
2020-02-05 10:45:00,42.16,42.17,42.09,42.14,111603.0,37.7105,37.7195,37.6479,37.6927,111603.0
2020-02-05 10:50:00,42.12,42.16,41.99,42.06,69918.0,37.6748,37.7105,37.5585,37.6211,69918.0
2020-02-05 10:55:00,42.05,42.12,41.99,42.0,51534.0,37.6122,37.6748,37.5585,37.5674,51534.0
2020-02-05 11:00:00,42.0,42.0,41.8,41.8,99400.0,37.5674,37.5674,37.3885,37.3885,99400.0
2020-02-05 11:05:00,41.81,41.91,41.8,41.86,76265.0,37.3975,37.4869,37.3885,37.4422,76265.0
2020-02-05 11:10:00,41.86,41.91,41.82,41.89,64042.0,37.4422,37.4869,37.4064,37.469,64042.0
2020-02-05 11:15:00,41.88,41.88,41.77,41.77,51288.0,37.4601,37.4601,37.3617,37.3617,51288.0
2020-02-05 11:20:00,41.77,41.87,41.73,41.78,70056.0,37.3617,37.4512,37.3259,37.3706,70056.0
2020-02-05 11:25:00,41.79,41.83,41.74,41.83,116828.0,37.3796,37.4154,37.3349,37.4154,116828.0
2020-02-05 11:30:00,41.83,41.83,41.75,41.76,42503.0,37.4154,37.4154,37.3438,37.3528,42503.0
2020-02-05 11:35:00,41.76,41.79,41.72,41.79,72831.0,37.3528,37.3796,37.317,37.3796,72831.0
2020-02-05 11:40:00,41.78,41.83,41.75,41.83,46464.0,37.3706,37.4154,37.3438,37.4154,46464.0
2020-02-05 11:45:00,41.84,41.95,41.83,41.91,56483.0,37.4243,37.5227,37.4154,37.4869,56483.0
2020-02-05 11:50:00,41.91,41.95,41.86,41.93,30808.0,37.4869,37.5227,37.4422,37.5048,30808.0
2020-02-05 11:55:00,41.95,41.98,41.91,41.97,41480.0,37.5227,37.5495,37.4869,37.5406,41480.0
2020-02-05 12:00:00,41.97,42.0,41.92,41.93,60213.0,37.5406,37.5674,37.4959,37.5048,60213.0
2020-02-05 12:05:00,41.92,41.98,41.92,41.95,44649.0,37.4959,37.5495,37.4959,37.5227,44649.0
2020-02-05 12:10:00,41.95,41.97,41.89,41.94,55704.0,37.5227,37.5406,37.469,37.5138,55704.0
2020-02-05 12:15:00,41.94,42.03,41.92,42.03,66599.0,37.5138,37.5943,37.4959,37.5943,66599.0
2020-02-05 12:20:00,42.03,42.04,41.99,42.02,63210.0,37.5943,37.6032,37.5585,37.5853,63210.0
2020-02-05 12:25:00,42.03,42.06,42.02,42.04,93718.0,37.5943,37.6211,37.5853,37.6032,93718.0
2020-02-05 12:30:00,42.04,42.11,42.03,42.1,85534.0,37.6032,37.6658,37.5943,37.6569,85534.0
2020-02-05 12:35:00,42.1,42.21,42.1,42.17,90759.0,37.6569,37.7553,37.6569,37.7195,90759.0
2020-02-05 12:40:00,42.17,42.2,42.14,42.16,71619.0,37.7195,37.7463,37.6927,37.7105,71619.0
2020-02-05 12:45:00,42.17,42.23,42.15,42.22,48268.0,37.7195,37.7732,37.7016,37.7642,48268.0
2020-02-05 12:50:00,42.21,42.28,42.21,42.27,45864.0,37.7553,37.8179,37.7553,37.8089,45864.0
2020-02-05 12:55:00,42.27,42.35,42.27,42.34,69117.0,37.8089,37.8805,37.8089,37.8715,69117.0
2020-02-05 13:00:00,42.33,42.34,42.21,42.25,73021.0,37.8626,37.8715,37.7553,37.791,73021.0
2020-02-05 13:05:00,42.25,42.25,42.14,42.22,54683.0,37.791,37.791,37.6927,37.7642,54683.0
2020-02-05 13:10:00,42.22,42.23,42.14,42.16,49819.0,37.7642,37.7732,37.6927,37.7105,49819.0
2020-02-05 13:15:00,42.16,42.19,42.12,42.19,61370.0,37.7105,37.7374,37.6748,37.7374,61370.0
2020-02-05 13:20:00,42.19,42.19,42.13,42.15,36479.0,37.7374,37.7374,37.6837,37.7016,36479.0
2020-02-05 13:25:00,42.14,42.16,42.05,42.05,36770.0,37.6927,37.7105,37.6122,37.6122,36770.0
2020-02-05 13:30:00,42.05,42.07,41.98,41.98,31241.0,37.6122,37.63,37.5495,37.5495,31241.0
2020-02-05 13:35:00,41.98,42.05,41.98,42.01,44096.0,37.5495,37.6122,37.5495,37.5764,44096.0
2020-02-05 13:40:00,42.02,42.06,42.0,42.03,54839.0,37.5853,37.6211,37.5674,37.5943,54839.0
2020-02-05 13:45:00,42.03,42.06,41.97,41.97,60650.0,37.5943,37.6211,37.5406,37.5406,60650.0
2020-02-05 13:50:00,41.98,42.09,41.97,42.03,37850.0,37.5495,37.6479,37.5406,37.5943,37850.0
2020-02-05 13:55:00,42.02,42.07,42.0,42.01,47431.0,37.5853,37.63,37.5674,37.5764,47431.0
2020-02-05 14:00:00,42.01,42.02,41.92,41.93,47875.0,37.5764,37.5853,37.4959,37.5048,47875.0
2020-02-05 14:05:00,41.94,41.99,41.92,41.95,37282.0,37.5138,37.5585,37.4959,37.5227,37282.0
2020-02-05 14:10:00,41.95,41.96,41.92,41.95,32084.0,37.5227,37.5317,37.4959,37.5227,32084.0
2020-02-05 14:15:00,41.95,42.01,41.93,42.0,55939.0,37.5227,37.5764,37.5048,37.5674,55939.0
2020-02-05 14:20:00,41.99,42.0,41.93,41.98,30224.0,37.5585,37.5674,37.5048,37.5495,30224.0
2020-02-05 14:25:00,41.97,41.97,41.88,41.93,20558.0,37.5406,37.5406,37.4601,37.5048,20558.0
2020-02-05 14:30:00,41.93,41.94,41.81,41.85,70144.0,37.5048,37.5138,37.3975,37.4333,70144.0
2020-02-05 14:35:00,41.85,41.87,41.78,41.79,61158.0,37.4333,37.4512,37.3706,37.3796,61158.0
2020-02-05 14:40:00,41.79,41.86,41.79,41.84,40727.0,37.3796,37.4422,37.3796,37.4243,40727.0
2020-02-05 14:45:00,41.84,41.91,41.83,41.87,32516.0,37.4243,37.4869,37.4154,37.4512,32516.0
2020-02-05 14:50:00,41.88,41.93,41.87,41.87,36542.0,37.4601,37.5048,37.4512,37.4512,36542.0
2020-02-05 14:55:00,41.88,41.89,41.85,41.88,26345.0,37.4601,37.469,37.4333,37.4601,26345.0
2020-02-05 15:00:00,41.88,41.97,41.87,41.9,50084.0,37.4601,37.5406,37.4512,37.478,50084.0
2020-02-05 15:05:00,41.9,41.96,41.89,41.95,39654.0,37.478,37.5317,37.469,37.5227,39654.0
2020-02-05 15:10:00,41.96,42.02,41.95,42.0,39404.0,37.5317,37.5853,37.5227,37.5674,39404.0
2020-02-05 15:15:00,42.0,42.05,41.98,42.0,55767.0,37.5674,37.6122,37.5495,37.5674,55767.0
2020-02-05 15:20:00,42.0,42.05,41.98,42.02,52384.0,37.5674,37.6122,37.5495,37.5853,52384.0
2020-02-05 15:25:00,42.02,42.08,41.97,42.07,98030.0,37.5853,37.639,37.5406,37.63,98030.0
2020-02-05 15:30:00,42.06,42.07,41.98,42.0,76561.0,37.6211,37.63,37.5495,37.5674,76561.0
2020-02-05 15:35:00,41.99,42.03,41.96,42.02,159554.0,37.5585,37.5943,37.5317,37.5853,159554.0
2020-02-05 15:40:00,42.02,42.09,41.99,42.08,96042.0,37.5853,37.6479,37.5585,37.639,96042.0
2020-02-05 15:45:00,42.08,42.18,42.04,42.16,176181.0,37.639,37.7284,37.6032,37.7105,176181.0
2020-02-05 15:50:00,42.17,42.18,42.04,42.15,182851.0,37.7195,37.7284,37.6032,37.7016,182851.0
2020-02-05 15:55:00,42.15,42.16,42.09,42.13,285827.0,37.7016,37.7105,37.6479,37.6837,285827.0
2020-02-06 09:30:00,42.31,42.45,41.91,42.01,266209.0,37.8447,37.9699,37.4869,37.5764,266209.0
2020-02-06 09:35:00,42.02,42.02,41.67,41.74,140808.0,37.5853,37.5853,37.2723,37.3349,140808.0
2020-02-06 09:40:00,41.74,41.83,41.57,41.81,106249.0,37.3349,37.4154,37.1828,37.3975,106249.0
2020-02-06 09:45:00,41.81,41.84,41.62,41.62,64570.0,37.3975,37.4243,37.2275,37.2275,64570.0
2020-02-06 09:50:00,41.62,41.77,41.57,41.77,71878.0,37.2275,37.3617,37.1828,37.3617,71878.0
2020-02-06 09:55:00,41.76,41.93,41.73,41.86,50044.0,37.3528,37.5048,37.3259,37.4422,50044.0
2020-02-06 10:00:00,41.87,42.07,41.86,42.07,53179.0,37.4512,37.63,37.4422,37.63,53179.0
2020-02-06 10:05:00,42.08,42.13,41.99,42.07,56127.0,37.639,37.6837,37.5585,37.63,56127.0
2020-02-06 10:10:00,42.07,42.16,42.03,42.08,51471.0,37.63,37.7105,37.5943,37.639,51471.0
2020-02-06 10:15:00,42.08,42.1,41.94,41.98,31702.0,37.639,37.6569,37.5138,37.5495,31702.0
2020-02-06 10:20:00,41.97,42.03,41.9,41.93,49915.0,37.5406,37.5943,37.478,37.5048,49915.0
2020-02-06 10:25:00,41.92,42.03,41.89,42.0,62937.0,37.4959,37.5943,37.469,37.5674,62937.0
2020-02-06 10:30:00,42.0,42.06,41.96,42.01,38338.0,37.5674,37.6211,37.5317,37.5764,38338.0
2020-02-06 10:35:00,42.03,42.07,41.95,42.04,52069.0,37.5943,37.63,37.5227,37.6032,52069.0
2020-02-06 10:40:00,42.05,42.1,42.02,42.05,59705.0,37.6122,37.6569,37.5853,37.6122,59705.0
2020-02-06 10:45:00,42.04,42.18,42.04,42.14,53024.0,37.6032,37.7284,37.6032,37.6927,53024.0
2020-02-06 10:50:00,42.14,42.18,42.03,42.03,26470.0,37.6927,37.7284,37.5943,37.5943,26470.0
2020-02-06 10:55:00,42.04,42.05,41.96,42.01,66826.0,37.6032,37.6122,37.5317,37.5764,66826.0
2020-02-06 11:00:00,42.0,42.1,41.98,42.06,32394.0,37.5674,37.6569,37.5495,37.6211,32394.0
2020-02-06 11:05:00,42.07,42.16,42.04,42.16,35880.0,37.63,37.7105,37.6032,37.7105,35880.0
2020-02-06 11:10:00,42.15,42.18,42.03,42.15,55439.0,37.7016,37.7284,37.5943,37.7016,55439.0
2020-02-06 11:15:00,42.15,42.25,42.11,42.24,36912.0,37.7016,37.791,37.6658,37.7821,36912.0
2020-02-06 11:20:00,42.23,42.36,42.19,42.36,264558.0,37.7732,37.8894,37.7374,37.8894,264558.0
2020-02-06 11:25:00,42.36,42.36,42.21,42.23,124435.0,37.8894,37.8894,37.7553,37.7732,124435.0
2020-02-06 11:30:00,42.23,42.27,42.19,42.23,44373.0,37.7732,37.8089,37.7374,37.7732,44373.0
2020-02-06 11:35:00,42.22,42.29,42.19,42.27,57046.0,37.7642,37.8268,37.7374,37.8089,57046.0
2020-02-06 11:40:00,42.27,42.36,42.26,42.34,85315.0,37.8089,37.8894,37.8,37.8715,85315.0
2020-02-06 11:45:00,42.34,42.34,42.28,42.33,67611.0,37.8715,37.8715,37.8179,37.8626,67611.0
2020-02-06 11:50:00,42.32,42.33,42.19,42.23,100475.0,37.8537,37.8626,37.7374,37.7732,100475.0
2020-02-06 11:55:00,42.23,42.25,42.19,42.2,65094.0,37.7732,37.791,37.7374,37.7463,65094.0
2020-02-06 12:00:00,42.19,42.27,42.19,42.23,45201.0,37.7374,37.8089,37.7374,37.7732,45201.0
2020-02-06 12:05:00,42.23,42.29,42.23,42.26,27761.0,37.7732,37.8268,37.7732,37.8,27761.0
2020-02-06 12:10:00,42.25,42.3,42.24,42.27,26271.0,37.791,37.8358,37.7821,37.8089,26271.0
2020-02-06 12:15:00,42.27,42.31,42.24,42.3,25952.0,37.8089,37.8447,37.7821,37.8358,25952.0
2020-02-06 12:20:00,42.29,42.29,42.21,42.22,28825.0,37.8268,37.8268,37.7553,37.7642,28825.0
2020-02-06 12:25:00,42.22,42.28,42.22,42.27,18093.0,37.7642,37.8179,37.7642,37.8089,18093.0
2020-02-06 12:30:00,42.28,42.3,42.2,42.21,32670.0,37.8179,37.8358,37.7463,37.7553,32670.0
2020-02-06 12:35:00,42.2,42.25,42.2,42.24,38646.0,37.7463,37.791,37.7463,37.7821,38646.0
2020-02-06 12:40:00,42.23,42.34,42.23,42.34,46364.0,37.7732,37.8715,37.7732,37.8715,46364.0
2020-02-06 12:45:00,42.35,42.35,42.2,42.21,47369.0,37.8805,37.8805,37.7463,37.7553,47369.0
2020-02-06 12:50:00,42.21,42.27,42.19,42.25,32368.0,37.7553,37.8089,37.7374,37.791,32368.0
2020-02-06 12:55:00,42.24,42.27,42.2,42.2,32663.0,37.7821,37.8089,37.7463,37.7463,32663.0
2020-02-06 13:00:00,42.21,42.29,42.2,42.29,22717.0,37.7553,37.8268,37.7463,37.8268,22717.0
2020-02-06 13:05:00,42.28,42.28,42.23,42.26,18527.0,37.8179,37.8179,37.7732,37.8,18527.0
2020-02-06 13:10:00,42.26,42.27,42.22,42.22,17343.0,37.8,37.8089,37.7642,37.7642,17343.0
2020-02-06 13:15:00,42.22,42.24,42.2,42.23,22268.0,37.7642,37.7821,37.7463,37.7732,22268.0
2020-02-06 13:20:00,42.22,42.23,42.17,42.2,24711.0,37.7642,37.7732,37.7195,37.7463,24711.0
2020-02-06 13:25:00,42.21,42.24,42.19,42.23,20728.0,37.7553,37.7821,37.7374,37.7732,20728.0
2020-02-06 13:30:00,42.21,42.22,42.16,42.19,23811.0,37.7553,37.7642,37.7105,37.7374,23811.0
2020-02-06 13:35:00,42.19,42.19,42.14,42.16,40019.0,37.7374,37.7374,37.6927,37.7105,40019.0
2020-02-06 13:40:00,42.16,42.21,42.15,42.21,25025.0,37.7105,37.7553,37.7016,37.7553,25025.0
2020-02-06 13:45:00,42.21,42.23,42.19,42.2,44346.0,37.7553,37.7732,37.7374,37.7463,44346.0
2020-02-06 13:50:00,42.19,42.26,42.18,42.26,50721.0,37.7374,37.8,37.7284,37.8,50721.0
2020-02-06 13:55:00,42.26,42.33,42.25,42.32,35152.0,37.8,37.8626,37.791,37.8537,35152.0
2020-02-06 14:00:00,42.33,42.33,42.27,42.31,35480.0,37.8626,37.8626,37.8089,37.8447,35480.0
2020-02-06 14:05:00,42.31,42.33,42.26,42.3,60607.0,37.8447,37.8626,37.8,37.8358,60607.0
2020-02-06 14:10:00,42.3,42.3,42.23,42.27,36674.0,37.8358,37.8358,37.7732,37.8089,36674.0
2020-02-06 14:15:00,42.27,42.32,42.25,42.26,28962.0,37.8089,37.8537,37.791,37.8,28962.0
2020-02-06 14:20:00,42.25,42.33,42.25,42.33,37935.0,37.791,37.8626,37.791,37.8626,37935.0
2020-02-06 14:25:00,42.32,42.33,42.26,42.33,27800.0,37.8537,37.8626,37.8,37.8626,27800.0
2020-02-06 14:30:00,42.33,42.4,42.33,42.39,44758.0,37.8626,37.9252,37.8626,37.9163,44758.0
2020-02-06 14:35:00,42.39,42.39,42.34,42.36,32056.0,37.9163,37.9163,37.8715,37.8894,32056.0
2020-02-06 14:40:00,42.37,42.41,42.36,42.4,36378.0,37.8984,37.9342,37.8894,37.9252,36378.0
2020-02-06 14:45:00,42.4,42.42,42.35,42.41,56242.0,37.9252,37.9431,37.8805,37.9342,56242.0
2020-02-06 14:50:00,42.41,42.45,42.38,42.4,49215.0,37.9342,37.9699,37.9073,37.9252,49215.0
2020-02-06 14:55:00,42.39,42.39,42.25,42.26,79771.0,37.9163,37.9163,37.791,37.8,79771.0
2020-02-06 15:00:00,42.25,42.31,42.25,42.3,54663.0,37.791,37.8447,37.791,37.8358,54663.0
2020-02-06 15:05:00,42.29,42.32,42.28,42.31,116928.0,37.8268,37.8537,37.8179,37.8447,116928.0
2020-02-06 15:10:00,42.3,42.32,42.26,42.27,83112.0,37.8358,37.8537,37.8,37.8089,83112.0
2020-02-06 15:15:00,42.27,42.31,42.26,42.27,59892.0,37.8089,37.8447,37.8,37.8089,59892.0
2020-02-06 15:20:00,42.26,42.27,42.22,42.25,42935.0,37.8,37.8089,37.7642,37.791,42935.0
2020-02-06 15:25:00,42.24,42.25,42.14,42.16,74159.0,37.7821,37.791,37.6927,37.7105,74159.0
2020-02-06 15:30:00,42.16,42.21,42.15,42.18,55868.0,37.7105,37.7553,37.7016,37.7284,55868.0
2020-02-06 15:35:00,42.18,42.21,42.14,42.16,64558.0,37.7284,37.7553,37.6927,37.7105,64558.0
2020-02-06 15:40:00,42.17,42.2,42.16,42.18,41289.0,37.7195,37.7463,37.7105,37.7284,41289.0
2020-02-06 15:45:00,42.19,42.2,42.12,42.16,94166.0,37.7374,37.7463,37.6748,37.7105,94166.0
2020-02-06 15:50:00,42.16,42.17,42.08,42.16,155020.0,37.7105,37.7195,37.639,37.7105,155020.0
2020-02-06 15:55:00,42.15,42.22,42.12,42.13,344837.0,37.7016,37.7642,37.6748,37.6837,344837.0
2020-02-07 09:30:00,41.7,41.76,41.55,41.6,110877.0,37.2991,37.3528,37.1649,37.2096,110877.0
2020-02-07 09:35:00,41.63,41.85,41.52,41.77,63369.0,37.2365,37.4333,37.1381,37.3617,63369.0
2020-02-07 09:40:00,41.78,41.84,41.71,41.8,47342.0,37.3706,37.4243,37.308,37.3885,47342.0
2020-02-07 09:45:00,41.8,41.92,41.69,41.91,43639.0,37.3885,37.4959,37.2901,37.4869,43639.0
2020-02-07 09:50:00,41.9,41.99,41.86,41.89,48842.0,37.478,37.5585,37.4422,37.469,48842.0
2020-02-07 09:55:00,41.88,41.88,41.78,41.8,63236.0,37.4601,37.4601,37.3706,37.3885,63236.0
2020-02-07 10:00:00,41.8,41.81,41.7,41.74,53794.0,37.3885,37.3975,37.2991,37.3349,53794.0
2020-02-07 10:05:00,41.73,41.83,41.66,41.73,64434.0,37.3259,37.4154,37.2633,37.3259,64434.0
2020-02-07 10:10:00,41.73,41.86,41.71,41.77,66019.0,37.3259,37.4422,37.308,37.3617,66019.0
2020-02-07 10:15:00,41.78,41.79,41.71,41.78,35795.0,37.3706,37.3796,37.308,37.3706,35795.0
2020-02-07 10:20:00,41.79,41.83,41.69,41.73,64656.0,37.3796,37.4154,37.2901,37.3259,64656.0
2020-02-07 10:25:00,41.73,41.73,41.6,41.63,91459.0,37.3259,37.3259,37.2096,37.2365,91459.0
2020-02-07 10:30:00,41.63,41.68,41.6,41.67,58496.0,37.2365,37.2812,37.2096,37.2723,58496.0
2020-02-07 10:35:00,41.68,41.77,41.66,41.72,63665.0,37.2812,37.3617,37.2633,37.317,63665.0
2020-02-07 10:40:00,41.72,41.79,41.67,41.76,55476.0,37.317,37.3796,37.2723,37.3528,55476.0
2020-02-07 10:45:00,41.74,41.76,41.61,41.63,46013.0,37.3349,37.3528,37.2186,37.2365,46013.0
2020-02-07 10:50:00,41.63,41.65,41.5,41.5,112120.0,37.2365,37.2544,37.1202,37.1202,112120.0
2020-02-07 10:55:00,41.5,41.58,41.49,41.53,41135.0,37.1202,37.1918,37.1113,37.147,41135.0
2020-02-07 11:00:00,41.52,41.55,41.47,41.54,51130.0,37.1381,37.1649,37.0934,37.156,51130.0
2020-02-07 11:05:00,41.54,41.61,41.52,41.52,48045.0,37.156,37.2186,37.1381,37.1381,48045.0
2020-02-07 11:10:00,41.51,41.6,41.46,41.59,45068.0,37.1291,37.2096,37.0844,37.2007,45068.0
2020-02-07 11:15:00,41.59,41.74,41.56,41.72,53770.0,37.2007,37.3349,37.1739,37.317,53770.0
2020-02-07 11:20:00,41.72,41.95,41.72,41.92,72803.0,37.317,37.5227,37.317,37.4959,72803.0
2020-02-07 11:25:00,41.91,41.96,41.88,41.9,53733.0,37.4869,37.5317,37.4601,37.478,53733.0
2020-02-07 11:30:00,41.9,41.94,41.8,41.8,58179.0,37.478,37.5138,37.3885,37.3885,58179.0
2020-02-07 11:35:00,41.8,41.86,41.76,41.8,37540.0,37.3885,37.4422,37.3528,37.3885,37540.0
2020-02-07 11:40:00,41.8,41.8,41.72,41.73,50246.0,37.3885,37.3885,37.317,37.3259,50246.0
2020-02-07 11:45:00,41.73,41.75,41.66,41.72,53128.0,37.3259,37.3438,37.2633,37.317,53128.0
2020-02-07 11:50:00,41.72,41.79,41.7,41.75,41633.0,37.317,37.3796,37.2991,37.3438,41633.0
2020-02-07 11:55:00,41.75,41.78,41.73,41.76,27918.0,37.3438,37.3706,37.3259,37.3528,27918.0
2020-02-07 12:00:00,41.75,41.86,41.73,41.86,68393.0,37.3438,37.4422,37.3259,37.4422,68393.0
2020-02-07 12:05:00,41.86,41.88,41.82,41.82,31176.0,37.4422,37.4601,37.4064,37.4064,31176.0
2020-02-07 12:10:00,41.83,41.83,41.79,41.81,21680.0,37.4154,37.4154,37.3796,37.3975,21680.0
2020-02-07 12:15:00,41.82,41.86,41.8,41.82,32981.0,37.4064,37.4422,37.3885,37.4064,32981.0
2020-02-07 12:20:00,41.82,41.84,41.78,41.79,33704.0,37.4064,37.4243,37.3706,37.3796,33704.0
2020-02-07 12:25:00,41.78,41.86,41.78,41.84,37939.0,37.3706,37.4422,37.3706,37.4243,37939.0
2020-02-07 12:30:00,41.84,41.87,41.8,41.8,21193.0,37.4243,37.4512,37.3885,37.3885,21193.0
2020-02-07 12:35:00,41.81,41.84,41.79,41.83,18004.0,37.3975,37.4243,37.3796,37.4154,18004.0
2020-02-07 12:40:00,41.83,41.86,41.82,41.86,16302.0,37.4154,37.4422,37.4064,37.4422,16302.0
2020-02-07 12:45:00,41.86,41.89,41.84,41.89,17382.0,37.4422,37.469,37.4243,37.469,17382.0
2020-02-07 12:50:00,41.89,41.89,41.79,41.82,28308.0,37.469,37.469,37.3796,37.4064,28308.0
2020-02-07 12:55:00,41.82,41.82,41.73,41.73,29522.0,37.4064,37.4064,37.3259,37.3259,29522.0
2020-02-07 13:00:00,41.73,41.75,41.69,41.75,32873.0,37.3259,37.3438,37.2901,37.3438,32873.0
2020-02-07 13:05:00,41.75,41.77,41.73,41.74,50658.0,37.3438,37.3617,37.3259,37.3349,50658.0
2020-02-07 13:10:00,41.74,41.8,41.72,41.8,37694.0,37.3349,37.3885,37.317,37.3885,37694.0
2020-02-07 13:15:00,41.8,41.84,41.8,41.84,21873.0,37.3885,37.4243,37.3885,37.4243,21873.0
2020-02-07 13:20:00,41.85,41.9,41.84,41.89,19019.0,37.4333,37.478,37.4243,37.469,19019.0
2020-02-07 13:25:00,41.88,41.9,41.86,41.88,25022.0,37.4601,37.478,37.4422,37.4601,25022.0
2020-02-07 13:30:00,41.88,41.91,41.85,41.85,46772.0,37.4601,37.4869,37.4333,37.4333,46772.0
2020-02-07 13:35:00,41.86,42.0,41.86,41.92,47220.0,37.4422,37.5674,37.4422,37.4959,47220.0
2020-02-07 13:40:00,41.92,41.92,41.86,41.9,19298.0,37.4959,37.4959,37.4422,37.478,19298.0
2020-02-07 13:45:00,41.9,41.9,41.86,41.86,19677.0,37.478,37.478,37.4422,37.4422,19677.0
2020-02-07 13:50:00,41.86,41.91,41.85,41.87,31194.0,37.4422,37.4869,37.4333,37.4512,31194.0
2020-02-07 13:55:00,41.87,41.88,41.8,41.8,24820.0,37.4512,37.4601,37.3885,37.3885,24820.0
2020-02-07 14:00:00,41.8,41.81,41.75,41.76,46603.0,37.3885,37.3975,37.3438,37.3528,46603.0
2020-02-07 14:05:00,41.76,41.8,41.75,41.77,31511.0,37.3528,37.3885,37.3438,37.3617,31511.0
2020-02-07 14:10:00,41.77,41.78,41.73,41.75,20904.0,37.3617,37.3706,37.3259,37.3438,20904.0
2020-02-07 14:15:00,41.76,41.78,41.74,41.76,20472.0,37.3528,37.3706,37.3349,37.3528,20472.0
2020-02-07 14:20:00,41.77,41.79,41.73,41.77,24268.0,37.3617,37.3796,37.3259,37.3617,24268.0
2020-02-07 14:25:00,41.76,41.82,41.75,41.81,45704.0,37.3528,37.4064,37.3438,37.3975,45704.0
2020-02-07 14:30:00,41.82,41.89,41.82,41.86,24767.0,37.4064,37.469,37.4064,37.4422,24767.0
2020-02-07 14:35:00,41.86,41.89,41.84,41.85,32095.0,37.4422,37.469,37.4243,37.4333,32095.0
2020-02-07 14:40:00,41.85,41.95,41.84,41.94,59264.0,37.4333,37.5227,37.4243,37.5138,59264.0
2020-02-07 14:45:00,41.95,41.95,41.87,41.88,31799.0,37.5227,37.5227,37.4512,37.4601,31799.0
2020-02-07 14:50:00,41.89,41.91,41.86,41.88,34909.0,37.469,37.4869,37.4422,37.4601,34909.0
2020-02-07 14:55:00,41.89,41.91,41.85,41.85,61512.0,37.469,37.4869,37.4333,37.4333,61512.0
2020-02-07 15:00:00,41.86,41.86,41.78,41.79,29403.0,37.4422,37.4422,37.3706,37.3796,29403.0
2020-02-07 15:05:00,41.79,41.85,41.78,41.79,31482.0,37.3796,37.4333,37.3706,37.3796,31482.0
2020-02-07 15:10:00,41.8,41.89,41.79,41.89,28126.0,37.3885,37.469,37.3796,37.469,28126.0
2020-02-07 15:15:00,41.88,41.94,41.87,41.93,59944.0,37.4601,37.5138,37.4512,37.5048,59944.0
2020-02-07 15:20:00,41.92,41.92,41.85,41.9,41344.0,37.4959,37.4959,37.4333,37.478,41344.0
2020-02-07 15:25:00,41.9,41.93,41.87,41.91,32447.0,37.478,37.5048,37.4512,37.4869,32447.0
2020-02-07 15:30:00,41.9,41.92,41.86,41.87,31957.0,37.478,37.4959,37.4422,37.4512,31957.0
2020-02-07 15:35:00,41.88,41.9,41.83,41.86,45705.0,37.4601,37.478,37.4154,37.4422,45705.0
2020-02-07 15:40:00,41.86,41.9,41.84,41.89,45127.0,37.4422,37.478,37.4243,37.469,45127.0
2020-02-07 15:45:00,41.89,41.93,41.87,41.91,69384.0,37.469,37.5048,37.4512,37.4869,69384.0
2020-02-07 15:50:00,41.91,41.92,41.81,41.82,130213.0,37.4869,37.4959,37.3975,37.4064,130213.0
2020-02-07 15:55:00,41.83,41.91,41.81,41.89,238532.0,37.4154,37.4869,37.3975,37.469,238532.0
2020-02-10 09:30:00,41.49,41.5,41.15,41.41,188805.0,37.1113,37.1202,36.8071,37.0397,188805.0
2020-02-10 09:35:00,41.41,41.56,41.31,41.31,85559.0,37.0397,37.1739,36.9503,36.9503,85559.0
2020-02-10 09:40:00,41.32,41.35,40.97,40.99,127322.0,36.9592,36.986,36.6461,36.664,127322.0
2020-02-10 09:45:00,40.99,41.15,40.96,41.09,82432.0,36.664,36.8071,36.6372,36.7535,82432.0
2020-02-10 09:50:00,41.1,41.13,41.01,41.09,67823.0,36.7624,36.7892,36.6819,36.7535,67823.0
2020-02-10 09:55:00,41.07,41.2,41.07,41.13,104058.0,36.7356,36.8519,36.7356,36.7892,104058.0
2020-02-10 10:00:00,41.14,41.23,41.13,41.22,52890.0,36.7982,36.8787,36.7892,36.8698,52890.0
2020-02-10 10:05:00,41.21,41.24,41.14,41.24,47297.0,36.8608,36.8876,36.7982,36.8876,47297.0
2020-02-10 10:10:00,41.23,41.3,41.2,41.27,52296.0,36.8787,36.9413,36.8519,36.9145,52296.0
2020-02-10 10:15:00,41.26,41.33,41.25,41.3,52368.0,36.9055,36.9681,36.8966,36.9413,52368.0
2020-02-10 10:20:00,41.3,41.32,41.17,41.2,56000.0,36.9413,36.9592,36.825,36.8519,56000.0
2020-02-10 10:25:00,41.2,41.25,41.11,41.11,39947.0,36.8519,36.8966,36.7714,36.7714,39947.0
2020-02-10 10:30:00,41.11,41.15,41.05,41.15,83143.0,36.7714,36.8071,36.7177,36.8071,83143.0
2020-02-10 10:35:00,41.15,41.2,41.13,41.19,42678.0,36.8071,36.8519,36.7892,36.8429,42678.0
2020-02-10 10:40:00,41.18,41.19,41.11,41.13,44790.0,36.834,36.8429,36.7714,36.7892,44790.0
2020-02-10 10:45:00,41.13,41.2,41.03,41.14,90758.0,36.7892,36.8519,36.6998,36.7982,90758.0
2020-02-10 10:50:00,41.14,41.25,41.14,41.2,88745.0,36.7982,36.8966,36.7982,36.8519,88745.0
2020-02-10 10:55:00,41.2,41.21,41.15,41.17,57204.0,36.8519,36.8608,36.8071,36.825,57204.0
2020-02-10 11:00:00,41.16,41.24,41.16,41.18,34202.0,36.8161,36.8876,36.8161,36.834,34202.0
2020-02-10 11:05:00,41.19,41.2,41.03,41.05,100942.0,36.8429,36.8519,36.6998,36.7177,100942.0
2020-02-10 11:10:00,41.04,41.05,40.99,41.03,101282.0,36.7087,36.7177,36.664,36.6998,101282.0
2020-02-10 11:15:00,41.02,41.08,41.0,41.02,85698.0,36.6909,36.7445,36.673,36.6909,85698.0
2020-02-10 11:20:00,41.02,41.03,40.88,40.89,113808.0,36.6909,36.6998,36.5656,36.5746,113808.0
2020-02-10 11:25:00,40.9,40.91,40.74,40.8,122194.0,36.5835,36.5925,36.4404,36.4941,122194.0
2020-02-10 11:30:00,40.79,40.8,40.72,40.72,66520.0,36.4851,36.4941,36.4225,36.4225,66520.0
2020-02-10 11:35:00,40.71,40.73,40.6,40.66,146951.0,36.4136,36.4315,36.3152,36.3689,146951.0
2020-02-10 11:40:00,40.65,40.71,40.6,40.7,135420.0,36.3599,36.4136,36.3152,36.4046,135420.0
2020-02-10 11:45:00,40.71,40.74,40.69,40.73,62880.0,36.4136,36.4404,36.3957,36.4315,62880.0
2020-02-10 11:50:00,40.73,40.75,40.64,40.65,73946.0,36.4315,36.4494,36.351,36.3599,73946.0
2020-02-10 11:55:00,40.64,40.66,40.55,40.55,64247.0,36.351,36.3689,36.2705,36.2705,64247.0
2020-02-10 12:00:00,40.55,40.6,40.5,40.55,74206.0,36.2705,36.3152,36.2257,36.2705,74206.0
2020-02-10 12:05:00,40.55,40.6,40.54,40.6,37780.0,36.2705,36.3152,36.2615,36.3152,37780.0
2020-02-10 12:10:00,40.59,40.7,40.58,40.69,109376.0,36.3062,36.4046,36.2973,36.3957,109376.0
2020-02-10 12:15:00,40.68,40.68,40.61,40.63,30333.0,36.3867,36.3867,36.3241,36.342,30333.0
2020-02-10 12:20:00,40.63,40.63,40.57,40.6,63922.0,36.342,36.342,36.2883,36.3152,63922.0
2020-02-10 12:25:00,40.6,40.69,40.57,40.66,71879.0,36.3152,36.3957,36.2883,36.3689,71879.0
2020-02-10 12:30:00,40.66,40.72,40.64,40.64,37835.0,36.3689,36.4225,36.351,36.351,37835.0
2020-02-10 12:35:00,40.64,40.64,40.57,40.63,52905.0,36.351,36.351,36.2883,36.342,52905.0
2020-02-10 12:40:00,40.63,40.64,40.59,40.61,49479.0,36.342,36.351,36.3062,36.3241,49479.0
2020-02-10 12:45:00,40.6,40.61,40.57,40.59,36156.0,36.3152,36.3241,36.2883,36.3062,36156.0
2020-02-10 12:50:00,40.58,40.61,40.58,40.61,39205.0,36.2973,36.3241,36.2973,36.3241,39205.0
2020-02-10 12:55:00,40.61,40.61,40.57,40.59,54967.0,36.3241,36.3241,36.2883,36.3062,54967.0
2020-02-10 13:00:00,40.59,40.61,40.57,40.58,29279.0,36.3062,36.3241,36.2883,36.2973,29279.0
2020-02-10 13:05:00,40.59,40.59,40.53,40.55,49317.0,36.3062,36.3062,36.2526,36.2705,49317.0
2020-02-10 13:10:00,40.55,40.59,40.54,40.54,37543.0,36.2705,36.3062,36.2615,36.2615,37543.0
2020-02-10 13:15:00,40.55,40.55,40.48,40.48,101912.0,36.2705,36.2705,36.2078,36.2078,101912.0
2020-02-10 13:20:00,40.48,40.48,40.38,40.39,106124.0,36.2078,36.2078,36.1184,36.1273,106124.0
2020-02-10 13:25:00,40.39,40.4,40.32,40.32,88324.0,36.1273,36.1363,36.0647,36.0647,88324.0
2020-02-10 13:30:00,40.32,40.4,40.26,40.37,98298.0,36.0647,36.1363,36.0111,36.1095,98298.0
2020-02-10 13:35:00,40.36,40.38,40.29,40.3,53783.0,36.1005,36.1184,36.0379,36.0468,53783.0
2020-02-10 13:40:00,40.3,40.3,40.25,40.26,79279.0,36.0468,36.0468,36.0021,36.0111,79279.0
2020-02-10 13:45:00,40.26,40.31,40.23,40.3,88132.0,36.0111,36.0558,35.9842,36.0468,88132.0
2020-02-10 13:50:00,40.3,40.33,40.24,40.25,39467.0,36.0468,36.0737,35.9932,36.0021,39467.0
2020-02-10 13:55:00,40.25,40.25,40.2,40.21,86815.0,36.0021,36.0021,35.9574,35.9663,86815.0
2020-02-10 14:00:00,40.21,40.26,40.18,40.26,75486.0,35.9663,36.0111,35.9395,36.0111,75486.0
2020-02-10 14:05:00,40.26,40.34,40.25,40.32,70918.0,36.0111,36.0826,36.0021,36.0647,70918.0
2020-02-10 14:10:00,40.32,40.42,40.32,40.4,30354.0,36.0647,36.1542,36.0647,36.1363,30354.0
2020-02-10 14:15:00,40.41,40.49,40.4,40.46,60887.0,36.1452,36.2168,36.1363,36.19,60887.0
2020-02-10 14:20:00,40.46,40.46,40.41,40.41,38255.0,36.19,36.19,36.1452,36.1452,38255.0
2020-02-10 14:25:00,40.41,40.46,40.41,40.44,40467.0,36.1452,36.19,36.1452,36.1721,40467.0
2020-02-10 14:30:00,40.44,40.48,40.43,40.45,53618.0,36.1721,36.2078,36.1631,36.181,53618.0
2020-02-10 14:35:00,40.45,40.46,40.35,40.38,66229.0,36.181,36.19,36.0916,36.1184,66229.0
2020-02-10 14:40:00,40.38,40.38,40.33,40.36,38113.0,36.1184,36.1184,36.0737,36.1005,38113.0
2020-02-10 14:45:00,40.36,40.36,40.3,40.34,59780.0,36.1005,36.1005,36.0468,36.0826,59780.0
2020-02-10 14:50:00,40.34,40.35,40.3,40.3,54027.0,36.0826,36.0916,36.0468,36.0468,54027.0
2020-02-10 14:55:00,40.3,40.32,40.28,40.31,54183.0,36.0468,36.0647,36.029,36.0558,54183.0
2020-02-10 15:00:00,40.31,40.34,40.26,40.29,57765.0,36.0558,36.0826,36.0111,36.0379,57765.0
2020-02-10 15:05:00,40.29,40.31,40.25,40.27,51230.0,36.0379,36.0558,36.0021,36.02,51230.0
2020-02-10 15:10:00,40.26,40.39,40.26,40.34,76595.0,36.0111,36.1273,36.0111,36.0826,76595.0
2020-02-10 15:15:00,40.34,40.43,40.32,40.42,41686.0,36.0826,36.1631,36.0647,36.1542,41686.0
2020-02-10 15:20:00,40.42,40.46,40.41,40.43,61000.0,36.1542,36.19,36.1452,36.1631,61000.0
2020-02-10 15:25:00,40.43,40.45,40.4,40.42,52077.0,36.1631,36.181,36.1363,36.1542,52077.0
2020-02-10 15:30:00,40.42,40.44,40.4,40.43,61730.0,36.1542,36.1721,36.1363,36.1631,61730.0
2020-02-10 15:35:00,40.43,40.46,40.42,40.43,68189.0,36.1631,36.19,36.1542,36.1631,68189.0
2020-02-10 15:40:00,40.43,40.44,40.4,40.4,109242.0,36.1631,36.1721,36.1363,36.1363,109242.0
2020-02-10 15:45:00,40.41,40.48,40.37,40.41,166032.0,36.1452,36.2078,36.1095,36.1452,166032.0
2020-02-10 15:50:00,40.41,40.44,40.37,40.4,381410.0,36.1452,36.1721,36.1095,36.1363,381410.0
2020-02-10 15:55:00,40.4,40.52,40.39,40.51,418021.0,36.1363,36.2436,36.1273,36.2347,418021.0
2020-02-11 09:30:00,42.15,42.15,41.33,41.53,741076.0,37.7016,37.7016,36.9681,37.147,741076.0
2020-02-11 09:35:00,41.54,42.09,41.5,42.03,408042.0,37.156,37.6479,37.1202,37.5943,408042.0
2020-02-11 09:40:00,42.02,42.15,41.91,42.12,325233.0,37.5853,37.7016,37.4869,37.6748,325233.0
2020-02-11 09:45:00,42.13,42.33,41.98,42.2,351146.0,37.6837,37.8626,37.5495,37.7463,351146.0
2020-02-11 09:50:00,42.19,42.33,42.13,42.13,240489.0,37.7374,37.8626,37.6837,37.6837,240489.0
2020-02-11 09:55:00,42.13,42.27,42.08,42.22,215097.0,37.6837,37.8089,37.639,37.7642,215097.0
2020-02-11 10:00:00,42.22,42.34,42.15,42.32,232811.0,37.7642,37.8715,37.7016,37.8537,232811.0
2020-02-11 10:05:00,42.32,42.36,42.19,42.23,227396.0,37.8537,37.8894,37.7374,37.7732,227396.0
2020-02-11 10:10:00,42.24,42.28,42.15,42.19,306062.0,37.7821,37.8179,37.7016,37.7374,306062.0
2020-02-11 10:15:00,42.19,42.2,42.04,42.18,221774.0,37.7374,37.7463,37.6032,37.7284,221774.0
2020-02-11 10:20:00,42.19,42.2,42.15,42.16,116724.0,37.7374,37.7463,37.7016,37.7105,116724.0
2020-02-11 10:25:00,42.16,42.22,42.15,42.22,237963.0,37.7105,37.7642,37.7016,37.7642,237963.0
2020-02-11 10:30:00,42.21,42.28,42.19,42.21,204037.0,37.7553,37.8179,37.7374,37.7553,204037.0
2020-02-11 10:35:00,42.2,42.25,42.17,42.22,116909.0,37.7463,37.791,37.7195,37.7642,116909.0
2020-02-11 10:40:00,42.21,42.25,42.15,42.23,128281.0,37.7553,37.791,37.7016,37.7732,128281.0
2020-02-11 10:45:00,42.23,42.31,42.21,42.29,140653.0,37.7732,37.8447,37.7553,37.8268,140653.0
2020-02-11 10:50:00,42.29,42.33,42.24,42.33,170761.0,37.8268,37.8626,37.7821,37.8626,170761.0
2020-02-11 10:55:00,42.33,42.36,42.28,42.3,107874.0,37.8626,37.8894,37.8179,37.8358,107874.0
2020-02-11 11:00:00,42.3,42.36,42.24,42.26,128381.0,37.8358,37.8894,37.7821,37.8,128381.0
2020-02-11 11:05:00,42.26,42.31,42.25,42.3,103941.0,37.8,37.8447,37.791,37.8358,103941.0
2020-02-11 11:10:00,42.3,42.35,42.22,42.24,131963.0,37.8358,37.8805,37.7642,37.7821,131963.0
2020-02-11 11:15:00,42.25,42.32,42.19,42.29,67775.0,37.791,37.8537,37.7374,37.8268,67775.0
2020-02-11 11:20:00,42.29,42.31,42.24,42.24,63343.0,37.8268,37.8447,37.7821,37.7821,63343.0
2020-02-11 11:25:00,42.24,42.29,42.22,42.26,74869.0,37.7821,37.8268,37.7642,37.8,74869.0
2020-02-11 11:30:00,42.26,42.27,42.07,42.07,186761.0,37.8,37.8089,37.63,37.63,186761.0
2020-02-11 11:35:00,42.07,42.12,42.03,42.05,105777.0,37.63,37.6748,37.5943,37.6122,105777.0
2020-02-11 11:40:00,42.05,42.12,42.03,42.11,114473.0,37.6122,37.6748,37.5943,37.6658,114473.0
2020-02-11 11:45:00,42.11,42.17,42.03,42.09,77983.0,37.6658,37.7195,37.5943,37.6479,77983.0
2020-02-11 11:50:00,42.09,42.2,42.06,42.14,100130.0,37.6479,37.7463,37.6211,37.6927,100130.0
2020-02-11 11:55:00,42.14,42.16,41.93,41.96,105117.0,37.6927,37.7105,37.5048,37.5317,105117.0
2020-02-11 12:00:00,41.95,41.98,41.89,41.9,84936.0,37.5227,37.5495,37.469,37.478,84936.0
2020-02-11 12:05:00,41.9,41.94,41.86,41.89,63007.0,37.478,37.5138,37.4422,37.469,63007.0
2020-02-11 12:10:00,41.89,41.94,41.85,41.86,73096.0,37.469,37.5138,37.4333,37.4422,73096.0
2020-02-11 12:15:00,41.86,41.9,41.84,41.87,68391.0,37.4422,37.478,37.4243,37.4512,68391.0
2020-02-11 12:20:00,41.86,41.9,41.8,41.87,94436.0,37.4422,37.478,37.3885,37.4512,94436.0
2020-02-11 12:25:00,41.87,41.95,41.82,41.93,65195.0,37.4512,37.5227,37.4064,37.5048,65195.0
2020-02-11 12:30:00,41.93,41.97,41.88,41.91,73361.0,37.5048,37.5406,37.4601,37.4869,73361.0
2020-02-11 12:35:00,41.9,41.92,41.84,41.86,42581.0,37.478,37.4959,37.4243,37.4422,42581.0
2020-02-11 12:40:00,41.87,41.87,41.68,41.68,78272.0,37.4512,37.4512,37.2812,37.2812,78272.0
2020-02-11 12:45:00,41.68,41.7,41.64,41.65,62302.0,37.2812,37.2991,37.2454,37.2544,62302.0
2020-02-11 12:50:00,41.65,41.73,41.65,41.71,57270.0,37.2544,37.3259,37.2544,37.308,57270.0
2020-02-11 12:55:00,41.71,41.72,41.65,41.69,57703.0,37.308,37.317,37.2544,37.2901,57703.0
2020-02-11 13:00:00,41.68,41.68,41.61,41.63,78691.0,37.2812,37.2812,37.2186,37.2365,78691.0
2020-02-11 13:05:00,41.64,41.64,41.55,41.58,88329.0,37.2454,37.2454,37.1649,37.1918,88329.0
2020-02-11 13:10:00,41.57,41.58,41.51,41.55,70394.0,37.1828,37.1918,37.1291,37.1649,70394.0
2020-02-11 13:15:00,41.55,41.6,41.53,41.53,47214.0,37.1649,37.2096,37.147,37.147,47214.0
2020-02-11 13:20:00,41.53,41.55,41.47,41.48,112740.0,37.147,37.1649,37.0934,37.1023,112740.0
2020-02-11 13:25:00,41.49,41.52,41.47,41.5,67977.0,37.1113,37.1381,37.0934,37.1202,67977.0
2020-02-11 13:30:00,41.51,41.53,41.46,41.46,49172.0,37.1291,37.147,37.0844,37.0844,49172.0
2020-02-11 13:35:00,41.47,41.49,41.44,41.45,52555.0,37.0934,37.1113,37.0665,37.0755,52555.0
2020-02-11 13:40:00,41.45,41.52,41.43,41.49,56105.0,37.0755,37.1381,37.0576,37.1113,56105.0
2020-02-11 13:45:00,41.49,41.52,41.39,41.4,91089.0,37.1113,37.1381,37.0218,37.0308,91089.0
2020-02-11 13:50:00,41.4,41.42,41.35,41.38,67933.0,37.0308,37.0486,36.986,37.0129,67933.0
2020-02-11 13:55:00,41.39,41.47,41.38,41.42,71169.0,37.0218,37.0934,37.0129,37.0486,71169.0
2020-02-11 14:00:00,41.42,41.44,41.34,41.36,43270.0,37.0486,37.0665,36.9771,36.995,43270.0
2020-02-11 14:05:00,41.37,41.4,41.34,41.4,202250.0,37.0039,37.0308,36.9771,37.0308,202250.0
2020-02-11 14:10:00,41.4,41.44,41.37,41.38,84387.0,37.0308,37.0665,37.0039,37.0129,84387.0
2020-02-11 14:15:00,41.39,41.39,41.32,41.37,87745.0,37.0218,37.0218,36.9592,37.0039,87745.0
2020-02-11 14:20:00,41.37,41.37,41.27,41.31,101225.0,37.0039,37.0039,36.9145,36.9503,101225.0
2020-02-11 14:25:00,41.31,41.31,41.25,41.31,66402.0,36.9503,36.9503,36.8966,36.9503,66402.0
2020-02-11 14:30:00,41.31,41.35,41.31,41.32,32163.0,36.9503,36.986,36.9503,36.9592,32163.0
2020-02-11 14:35:00,41.32,41.32,41.28,41.3,34845.0,36.9592,36.9592,36.9234,36.9413,34845.0
2020-02-11 14:40:00,41.3,41.31,41.23,41.27,52275.0,36.9413,36.9503,36.8787,36.9145,52275.0
2020-02-11 14:45:00,41.28,41.28,41.21,41.25,46370.0,36.9234,36.9234,36.8608,36.8966,46370.0
2020-02-11 14:50:00,41.25,41.28,41.22,41.22,104536.0,36.8966,36.9234,36.8698,36.8698,104536.0
2020-02-11 14:55:00,41.22,41.36,41.22,41.3,257054.0,36.8698,36.995,36.8698,36.9413,257054.0
2020-02-11 15:00:00,41.3,41.34,41.19,41.2,78238.0,36.9413,36.9771,36.8429,36.8519,78238.0
2020-02-11 15:05:00,41.2,41.21,41.14,41.16,67305.0,36.8519,36.8608,36.7982,36.8161,67305.0
2020-02-11 15:10:00,41.16,41.17,41.08,41.1,64653.0,36.8161,36.825,36.7445,36.7624,64653.0
2020-02-11 15:15:00,41.11,41.13,41.04,41.05,110926.0,36.7714,36.7892,36.7087,36.7177,110926.0
2020-02-11 15:20:00,41.05,41.16,41.03,41.11,156199.0,36.7177,36.8161,36.6998,36.7714,156199.0
2020-02-11 15:25:00,41.11,41.16,41.1,41.13,60883.0,36.7714,36.8161,36.7624,36.7892,60883.0
2020-02-11 15:30:00,41.13,41.16,41.08,41.09,155086.0,36.7892,36.8161,36.7445,36.7535,155086.0
2020-02-11 15:35:00,41.09,41.13,41.04,41.05,91979.0,36.7535,36.7892,36.7087,36.7177,91979.0
2020-02-11 15:40:00,41.05,41.14,41.04,41.11,83660.0,36.7177,36.7982,36.7087,36.7714,83660.0
2020-02-11 15:45:00,41.11,41.21,41.09,41.12,129217.0,36.7714,36.8608,36.7535,36.7803,129217.0
2020-02-11 15:50:00,41.13,41.19,41.1,41.15,218127.0,36.7892,36.8429,36.7624,36.8071,218127.0
2020-02-11 15:55:00,41.15,41.18,41.13,41.18,337765.0,36.8071,36.834,36.7892,36.834,337765.0
2020-02-12 09:30:00,42.4,42.45,41.85,42.12,531874.0,37.9252,37.9699,37.4333,37.6748,531874.0
2020-02-12 09:35:00,42.13,42.32,42.12,42.3,258293.0,37.6837,37.8537,37.6748,37.8358,258293.0
2020-02-12 09:40:00,42.3,42.3,42.06,42.08,199945.0,37.8358,37.8358,37.6211,37.639,199945.0
2020-02-12 09:45:00,42.07,42.08,41.96,42.03,130145.0,37.63,37.639,37.5317,37.5943,130145.0
2020-02-12 09:50:00,42.02,42.11,42.0,42.08,128295.0,37.5853,37.6658,37.5674,37.639,128295.0
2020-02-12 09:55:00,42.07,42.12,42.05,42.12,79351.0,37.63,37.6748,37.6122,37.6748,79351.0
2020-02-12 10:00:00,42.13,42.19,42.03,42.05,70894.0,37.6837,37.7374,37.5943,37.6122,70894.0
2020-02-12 10:05:00,42.05,42.1,41.96,42.1,106675.0,37.6122,37.6569,37.5317,37.6569,106675.0
2020-02-12 10:10:00,42.09,42.09,41.99,42.09,85800.0,37.6479,37.6479,37.5585,37.6479,85800.0
2020-02-12 10:15:00,42.09,42.15,42.05,42.07,59596.0,37.6479,37.7016,37.6122,37.63,59596.0
2020-02-12 10:20:00,42.07,42.14,42.03,42.06,57834.0,37.63,37.6927,37.5943,37.6211,57834.0
2020-02-12 10:25:00,42.06,42.1,42.01,42.07,59174.0,37.6211,37.6569,37.5764,37.63,59174.0
2020-02-12 10:30:00,42.07,42.07,41.87,41.88,96656.0,37.63,37.63,37.4512,37.4601,96656.0
2020-02-12 10:35:00,41.89,42.06,41.86,42.05,76841.0,37.469,37.6211,37.4422,37.6122,76841.0
2020-02-12 10:40:00,42.06,42.1,41.94,41.95,133516.0,37.6211,37.6569,37.5138,37.5227,133516.0
2020-02-12 10:45:00,41.95,42.1,41.92,42.08,151507.0,37.5227,37.6569,37.4959,37.639,151507.0
2020-02-12 10:50:00,42.07,42.19,42.04,42.18,233930.0,37.63,37.7374,37.6032,37.7284,233930.0
2020-02-12 10:55:00,42.19,42.3,42.16,42.28,101407.0,37.7374,37.8358,37.7105,37.8179,101407.0
2020-02-12 11:00:00,42.29,42.33,42.22,42.24,110992.0,37.8268,37.8626,37.7642,37.7821,110992.0
2020-02-12 11:05:00,42.23,42.24,42.05,42.11,77707.0,37.7732,37.7821,37.6122,37.6658,77707.0
2020-02-12 11:10:00,42.13,42.13,41.92,41.95,93889.0,37.6837,37.6837,37.4959,37.5227,93889.0
2020-02-12 11:15:00,41.95,42.01,41.92,41.95,96329.0,37.5227,37.5764,37.4959,37.5227,96329.0
2020-02-12 11:20:00,41.95,42.09,41.91,42.03,124283.0,37.5227,37.6479,37.4869,37.5943,124283.0
2020-02-12 11:25:00,42.02,42.04,41.96,41.97,91262.0,37.5853,37.6032,37.5317,37.5406,91262.0
2020-02-12 11:30:00,41.97,41.97,41.89,41.93,52161.0,37.5406,37.5406,37.469,37.5048,52161.0
2020-02-12 11:35:00,41.93,41.95,41.78,41.79,50482.0,37.5048,37.5227,37.3706,37.3796,50482.0
2020-02-12 11:40:00,41.79,41.87,41.78,41.86,52900.0,37.3796,37.4512,37.3706,37.4422,52900.0
2020-02-12 11:45:00,41.85,41.88,41.82,41.84,42637.0,37.4333,37.4601,37.4064,37.4243,42637.0
2020-02-12 11:50:00,41.83,41.86,41.78,41.86,53677.0,37.4154,37.4422,37.3706,37.4422,53677.0
2020-02-12 11:55:00,41.86,41.86,41.79,41.84,43395.0,37.4422,37.4422,37.3796,37.4243,43395.0
2020-02-12 12:00:00,41.86,41.98,41.85,41.95,63678.0,37.4422,37.5495,37.4333,37.5227,63678.0
2020-02-12 12:05:00,41.94,42.02,41.94,42.01,34621.0,37.5138,37.5853,37.5138,37.5764,34621.0
2020-02-12 12:10:00,42.01,42.01,41.96,42.0,26266.0,37.5764,37.5764,37.5317,37.5674,26266.0
2020-02-12 12:15:00,41.99,42.01,41.96,41.97,32506.0,37.5585,37.5764,37.5317,37.5406,32506.0
2020-02-12 12:20:00,41.98,41.98,41.88,41.93,33819.0,37.5495,37.5495,37.4601,37.5048,33819.0
2020-02-12 12:25:00,41.92,42.14,41.92,42.12,248872.0,37.4959,37.6927,37.4959,37.6748,248872.0
2020-02-12 12:30:00,42.12,42.12,42.04,42.1,73039.0,37.6748,37.6748,37.6032,37.6569,73039.0
2020-02-12 12:35:00,42.09,42.24,42.09,42.12,97725.0,37.6479,37.7821,37.6479,37.6748,97725.0
2020-02-12 12:40:00,42.12,42.12,42.06,42.1,26371.0,37.6748,37.6748,37.6211,37.6569,26371.0
2020-02-12 12:45:00,42.1,42.13,42.04,42.05,51707.0,37.6569,37.6837,37.6032,37.6122,51707.0
2020-02-12 12:50:00,42.05,42.07,41.99,42.02,90478.0,37.6122,37.63,37.5585,37.5853,90478.0
2020-02-12 12:55:00,42.02,42.08,42.0,42.04,35170.0,37.5853,37.639,37.5674,37.6032,35170.0
2020-02-12 13:00:00,42.04,42.04,41.94,41.96,26999.0,37.6032,37.6032,37.5138,37.5317,26999.0
2020-02-12 13:05:00,41.97,42.01,41.91,42.01,40340.0,37.5406,37.5764,37.4869,37.5764,40340.0
2020-02-12 13:10:00,42.01,42.01,41.91,41.94,30010.0,37.5764,37.5764,37.4869,37.5138,30010.0
2020-02-12 13:15:00,41.93,41.94,41.87,41.87,29534.0,37.5048,37.5138,37.4512,37.4512,29534.0
2020-02-12 13:20:00,41.89,41.89,41.83,41.87,28233.0,37.469,37.469,37.4154,37.4512,28233.0
2020-02-12 13:25:00,41.87,41.95,41.85,41.95,37154.0,37.4512,37.5227,37.4333,37.5227,37154.0
2020-02-12 13:30:00,41.95,41.95,41.86,41.9,27330.0,37.5227,37.5227,37.4422,37.478,27330.0
2020-02-12 13:35:00,41.9,41.96,41.89,41.95,18713.0,37.478,37.5317,37.469,37.5227,18713.0
2020-02-12 13:40:00,41.95,41.99,41.94,41.98,29792.0,37.5227,37.5585,37.5138,37.5495,29792.0
2020-02-12 13:45:00,41.98,42.13,41.98,42.12,121744.0,37.5495,37.6837,37.5495,37.6748,121744.0
2020-02-12 13:50:00,42.12,42.12,42.04,42.09,27865.0,37.6748,37.6748,37.6032,37.6479,27865.0
2020-02-12 13:55:00,42.1,42.2,42.09,42.2,90841.0,37.6569,37.7463,37.6479,37.7463,90841.0
2020-02-12 14:00:00,42.2,42.27,42.19,42.26,82147.0,37.7463,37.8089,37.7374,37.8,82147.0
2020-02-12 14:05:00,42.27,42.35,42.26,42.34,62765.0,37.8089,37.8805,37.8,37.8715,62765.0
2020-02-12 14:10:00,42.34,42.37,42.31,42.36,71977.0,37.8715,37.8984,37.8447,37.8894,71977.0
2020-02-12 14:15:00,42.37,42.37,42.26,42.29,49878.0,37.8984,37.8984,37.8,37.8268,49878.0
2020-02-12 14:20:00,42.29,42.3,42.18,42.2,50149.0,37.8268,37.8358,37.7284,37.7463,50149.0
2020-02-12 14:25:00,42.21,42.23,42.17,42.17,37771.0,37.7553,37.7732,37.7195,37.7195,37771.0
2020-02-12 14:30:00,42.18,42.23,42.17,42.23,66289.0,37.7284,37.7732,37.7195,37.7732,66289.0
2020-02-12 14:35:00,42.23,42.33,42.22,42.33,80312.0,37.7732,37.8626,37.7642,37.8626,80312.0
2020-02-12 14:40:00,42.33,42.39,42.32,42.37,61996.0,37.8626,37.9163,37.8537,37.8984,61996.0
2020-02-12 14:45:00,42.37,42.4,42.35,42.38,45287.0,37.8984,37.9252,37.8805,37.9073,45287.0
2020-02-12 14:50:00,42.38,42.43,42.33,42.42,48514.0,37.9073,37.9521,37.8626,37.9431,48514.0
2020-02-12 14:55:00,42.41,42.41,42.34,42.39,26651.0,37.9342,37.9342,37.8715,37.9163,26651.0
2020-02-12 15:00:00,42.4,42.43,42.35,42.41,35172.0,37.9252,37.9521,37.8805,37.9342,35172.0
2020-02-12 15:05:00,42.42,42.45,42.35,42.36,65890.0,37.9431,37.9699,37.8805,37.8894,65890.0
2020-02-12 15:10:00,42.36,42.37,42.3,42.36,75228.0,37.8894,37.8984,37.8358,37.8894,75228.0
2020-02-12 15:15:00,42.35,42.38,42.33,42.37,67519.0,37.8805,37.9073,37.8626,37.8984,67519.0
2020-02-12 15:20:00,42.37,42.44,42.36,42.42,78282.0,37.8984,37.961,37.8894,37.9431,78282.0
2020-02-12 15:25:00,42.42,42.44,42.35,42.36,55355.0,37.9431,37.961,37.8805,37.8894,55355.0
2020-02-12 15:30:00,42.36,42.38,42.32,42.38,66323.0,37.8894,37.9073,37.8537,37.9073,66323.0
2020-02-12 15:35:00,42.38,42.44,42.36,42.43,73493.0,37.9073,37.961,37.8894,37.9521,73493.0
2020-02-12 15:40:00,42.43,42.48,42.41,42.47,73438.0,37.9521,37.9968,37.9342,37.9878,73438.0
2020-02-12 15:45:00,42.47,42.49,42.45,42.47,87708.0,37.9878,38.0057,37.9699,37.9878,87708.0
2020-02-12 15:50:00,42.47,42.61,42.46,42.58,316529.0,37.9878,38.1131,37.9789,38.0862,316529.0
2020-02-12 15:55:00,42.59,42.59,42.46,42.5,265064.0,38.0952,38.0952,37.9789,38.0147,265064.0
2020-02-13 09:30:00,42.09,42.22,41.89,42.16,195970.0,37.6479,37.7642,37.469,37.7105,195970.0
2020-02-13 09:35:00,42.15,42.37,42.1,42.28,127929.0,37.7016,37.8984,37.6569,37.8179,127929.0
2020-02-13 09:40:00,42.27,42.31,42.04,42.18,79845.0,37.8089,37.8447,37.6032,37.7284,79845.0
2020-02-13 09:45:00,42.21,42.35,42.19,42.3,48802.0,37.7553,37.8805,37.7374,37.8358,48802.0
2020-02-13 09:50:00,42.29,42.38,42.14,42.25,56606.0,37.8268,37.9073,37.6927,37.791,56606.0
2020-02-13 09:55:00,42.24,42.27,42.01,42.04,116016.0,37.7821,37.8089,37.5764,37.6032,116016.0
2020-02-13 10:00:00,42.06,42.11,41.91,41.95,105027.0,37.6211,37.6658,37.4869,37.5227,105027.0
2020-02-13 10:05:00,41.94,42.04,41.87,41.91,90892.0,37.5138,37.6032,37.4512,37.4869,90892.0
2020-02-13 10:10:00,41.92,42.09,41.92,42.03,43275.0,37.4959,37.6479,37.4959,37.5943,43275.0
2020-02-13 10:15:00,42.03,42.07,41.96,42.0,136078.0,37.5943,37.63,37.5317,37.5674,136078.0
2020-02-13 10:20:00,42.0,42.0,41.76,41.78,118431.0,37.5674,37.5674,37.3528,37.3706,118431.0
2020-02-13 10:25:00,41.78,41.87,41.76,41.78,140724.0,37.3706,37.4512,37.3528,37.3706,140724.0
2020-02-13 10:30:00,41.79,41.83,41.65,41.68,99679.0,37.3796,37.4154,37.2544,37.2812,99679.0
2020-02-13 10:35:00,41.67,41.69,41.58,41.62,107539.0,37.2723,37.2901,37.1918,37.2275,107539.0
2020-02-13 10:40:00,41.61,41.62,41.53,41.59,77365.0,37.2186,37.2275,37.147,37.2007,77365.0
2020-02-13 10:45:00,41.6,41.74,41.59,41.73,88119.0,37.2096,37.3349,37.2007,37.3259,88119.0
2020-02-13 10:50:00,41.74,41.8,41.7,41.71,62742.0,37.3349,37.3885,37.2991,37.308,62742.0
2020-02-13 10:55:00,41.7,41.84,41.67,41.8,66704.0,37.2991,37.4243,37.2723,37.3885,66704.0
2020-02-13 11:00:00,41.81,41.84,41.75,41.77,37718.0,37.3975,37.4243,37.3438,37.3617,37718.0
2020-02-13 11:05:00,41.77,41.8,41.72,41.76,74271.0,37.3617,37.3885,37.317,37.3528,74271.0
2020-02-13 11:10:00,41.76,41.87,41.76,41.83,63075.0,37.3528,37.4512,37.3528,37.4154,63075.0
2020-02-13 11:15:00,41.83,41.91,41.81,41.91,97021.0,37.4154,37.4869,37.3975,37.4869,97021.0
2020-02-13 11:20:00,41.91,41.93,41.85,41.86,30399.0,37.4869,37.5048,37.4333,37.4422,30399.0
2020-02-13 11:25:00,41.88,41.94,41.84,41.93,59425.0,37.4601,37.5138,37.4243,37.5048,59425.0
2020-02-13 11:30:00,41.92,41.96,41.89,41.96,52460.0,37.4959,37.5317,37.469,37.5317,52460.0
2020-02-13 11:35:00,41.95,42.03,41.94,42.01,49555.0,37.5227,37.5943,37.5138,37.5764,49555.0
2020-02-13 11:40:00,42.02,42.09,42.01,42.02,70925.0,37.5853,37.6479,37.5764,37.5853,70925.0
2020-02-13 11:45:00,42.03,42.05,41.91,41.94,42274.0,37.5943,37.6122,37.4869,37.5138,42274.0
2020-02-13 11:50:00,41.94,42.0,41.93,42.0,23363.0,37.5138,37.5674,37.5048,37.5674,23363.0
2020-02-13 11:55:00,42.0,42.03,41.99,42.02,59359.0,37.5674,37.5943,37.5585,37.5853,59359.0
2020-02-13 12:00:00,42.03,42.06,42.0,42.0,60236.0,37.5943,37.6211,37.5674,37.5674,60236.0
2020-02-13 12:05:00,42.0,42.09,41.99,42.07,88098.0,37.5674,37.6479,37.5585,37.63,88098.0
2020-02-13 12:10:00,42.08,42.17,42.07,42.14,80458.0,37.639,37.7195,37.63,37.6927,80458.0
2020-02-13 12:15:00,42.12,42.12,42.06,42.07,25121.0,37.6748,37.6748,37.6211,37.63,25121.0
2020-02-13 12:20:00,42.07,42.08,42.02,42.05,42705.0,37.63,37.639,37.5853,37.6122,42705.0
2020-02-13 12:25:00,42.04,42.16,41.93,42.0,149699.0,37.6032,37.7105,37.5048,37.5674,149699.0
2020-02-13 12:30:00,42.0,42.05,41.99,42.04,33896.0,37.5674,37.6122,37.5585,37.6032,33896.0
2020-02-13 12:35:00,42.03,42.06,41.95,41.95,39443.0,37.5943,37.6211,37.5227,37.5227,39443.0
2020-02-13 12:40:00,41.95,41.96,41.88,41.9,46623.0,37.5227,37.5317,37.4601,37.478,46623.0
2020-02-13 12:45:00,41.91,41.93,41.9,41.91,47242.0,37.4869,37.5048,37.478,37.4869,47242.0
2020-02-13 12:50:00,41.91,41.94,41.88,41.91,39550.0,37.4869,37.5138,37.4601,37.4869,39550.0
2020-02-13 12:55:00,41.91,41.94,41.86,41.87,49713.0,37.4869,37.5138,37.4422,37.4512,49713.0
2020-02-13 13:00:00,41.86,41.9,41.81,41.81,39508.0,37.4422,37.478,37.3975,37.3975,39508.0
2020-02-13 13:05:00,41.81,41.84,41.78,41.81,32853.0,37.3975,37.4243,37.3706,37.3975,32853.0
2020-02-13 13:10:00,41.8,41.86,41.79,41.82,33999.0,37.3885,37.4422,37.3796,37.4064,33999.0
2020-02-13 13:15:00,41.82,41.89,41.8,41.89,42289.0,37.4064,37.469,37.3885,37.469,42289.0
2020-02-13 13:20:00,41.9,41.94,41.89,41.94,22258.0,37.478,37.5138,37.469,37.5138,22258.0
2020-02-13 13:25:00,41.94,41.98,41.92,41.94,33462.0,37.5138,37.5495,37.4959,37.5138,33462.0
2020-02-13 13:30:00,41.94,41.94,41.87,41.9,89319.0,37.5138,37.5138,37.4512,37.478,89319.0
2020-02-13 13:35:00,41.9,41.91,41.87,41.88,36053.0,37.478,37.4869,37.4512,37.4601,36053.0
2020-02-13 13:40:00,41.89,41.92,41.88,41.9,44985.0,37.469,37.4959,37.4601,37.478,44985.0
2020-02-13 13:45:00,41.9,41.91,41.85,41.86,30244.0,37.478,37.4869,37.4333,37.4422,30244.0
2020-02-13 13:50:00,41.85,41.88,41.84,41.84,25258.0,37.4333,37.4601,37.4243,37.4243,25258.0
2020-02-13 13:55:00,41.83,41.85,41.77,41.77,51265.0,37.4154,37.4333,37.3617,37.3617,51265.0
2020-02-13 14:00:00,41.77,41.83,41.77,41.8,72210.0,37.3617,37.4154,37.3617,37.3885,72210.0
2020-02-13 14:05:00,41.8,41.8,41.76,41.77,36391.0,37.3885,37.3885,37.3528,37.3617,36391.0
2020-02-13 14:10:00,41.78,41.8,41.77,41.8,110351.0,37.3706,37.3885,37.3617,37.3885,110351.0
2020-02-13 14:15:00,41.8,41.87,41.79,41.86,61641.0,37.3885,37.4512,37.3796,37.4422,61641.0
2020-02-13 14:20:00,41.86,41.9,41.82,41.84,51395.0,37.4422,37.478,37.4064,37.4243,51395.0
2020-02-13 14:25:00,41.84,41.85,41.8,41.84,91367.0,37.4243,37.4333,37.3885,37.4243,91367.0
2020-02-13 14:30:00,41.84,41.99,41.82,41.98,89483.0,37.4243,37.5585,37.4064,37.5495,89483.0
2020-02-13 14:35:00,41.98,41.99,41.88,41.88,59900.0,37.5495,37.5585,37.4601,37.4601,59900.0
2020-02-13 14:40:00,41.89,41.95,41.88,41.92,79031.0,37.469,37.5227,37.4601,37.4959,79031.0
2020-02-13 14:45:00,41.91,42.04,41.88,42.04,99636.0,37.4869,37.6032,37.4601,37.6032,99636.0
2020-02-13 14:50:00,42.04,42.1,42.02,42.09,65123.0,37.6032,37.6569,37.5853,37.6479,65123.0
2020-02-13 14:55:00,42.09,42.13,42.07,42.12,41229.0,37.6479,37.6837,37.63,37.6748,41229.0
2020-02-13 15:00:00,42.12,42.15,42.03,42.06,53203.0,37.6748,37.7016,37.5943,37.6211,53203.0
2020-02-13 15:05:00,42.06,42.13,42.06,42.13,58919.0,37.6211,37.6837,37.6211,37.6837,58919.0
2020-02-13 15:10:00,42.13,42.14,42.09,42.09,91412.0,37.6837,37.6927,37.6479,37.6479,91412.0
2020-02-13 15:15:00,42.09,42.1,42.03,42.08,155740.0,37.6479,37.6569,37.5943,37.639,155740.0
2020-02-13 15:20:00,42.08,42.15,42.07,42.15,107444.0,37.639,37.7016,37.63,37.7016,107444.0
2020-02-13 15:25:00,42.15,42.19,42.13,42.19,49898.0,37.7016,37.7374,37.6837,37.7374,49898.0
2020-02-13 15:30:00,42.19,42.21,42.12,42.18,95765.0,37.7374,37.7553,37.6748,37.7284,95765.0
2020-02-13 15:35:00,42.18,42.21,42.1,42.12,69076.0,37.7284,37.7553,37.6569,37.6748,69076.0
2020-02-13 15:40:00,42.12,42.13,42.01,42.04,76371.0,37.6748,37.6837,37.5764,37.6032,76371.0
2020-02-13 15:45:00,42.04,42.04,41.97,41.98,145499.0,37.6032,37.6032,37.5406,37.5495,145499.0
2020-02-13 15:50:00,41.98,42.04,41.98,42.01,221221.0,37.5495,37.6032,37.5495,37.5764,221221.0
2020-02-13 15:55:00,42.0,42.07,41.93,42.04,546664.0,37.5674,37.63,37.5048,37.6032,546664.0
2020-02-14 09:30:00,42.07,42.24,41.93,41.96,173611.0,37.63,37.7821,37.5048,37.5317,173611.0
2020-02-14 09:35:00,41.97,42.22,41.93,42.14,118940.0,37.5406,37.7642,37.5048,37.6927,118940.0
2020-02-14 09:40:00,42.13,42.16,42.04,42.12,91927.0,37.6837,37.7105,37.6032,37.6748,91927.0
2020-02-14 09:45:00,42.11,42.17,42.08,42.12,78204.0,37.6658,37.7195,37.639,37.6748,78204.0
2020-02-14 09:50:00,42.12,42.21,42.07,42.1,66729.0,37.6748,37.7553,37.63,37.6569,66729.0
2020-02-14 09:55:00,42.1,42.18,42.07,42.13,65585.0,37.6569,37.7284,37.63,37.6837,65585.0
2020-02-14 10:00:00,42.13,42.2,42.08,42.14,57781.0,37.6837,37.7463,37.639,37.6927,57781.0
2020-02-14 10:05:00,42.13,42.13,41.96,41.97,61970.0,37.6837,37.6837,37.5317,37.5406,61970.0
2020-02-14 10:10:00,41.98,42.03,41.91,41.91,72295.0,37.5495,37.5943,37.4869,37.4869,72295.0
2020-02-14 10:15:00,41.91,41.97,41.88,41.97,113424.0,37.4869,37.5406,37.4601,37.5406,113424.0
2020-02-14 10:20:00,41.97,42.01,41.92,41.94,37706.0,37.5406,37.5764,37.4959,37.5138,37706.0
2020-02-14 10:25:00,41.94,41.95,41.89,41.9,38777.0,37.5138,37.5227,37.469,37.478,38777.0
2020-02-14 10:30:00,41.89,41.92,41.86,41.9,56118.0,37.469,37.4959,37.4422,37.478,56118.0
2020-02-14 10:35:00,41.9,41.96,41.89,41.94,44541.0,37.478,37.5317,37.469,37.5138,44541.0
2020-02-14 10:40:00,41.94,41.95,41.86,41.86,42573.0,37.5138,37.5227,37.4422,37.4422,42573.0
2020-02-14 10:45:00,41.86,41.88,41.71,41.75,149861.0,37.4422,37.4601,37.308,37.3438,149861.0
2020-02-14 10:50:00,41.76,41.83,41.73,41.81,25418.0,37.3528,37.4154,37.3259,37.3975,25418.0
2020-02-14 10:55:00,41.8,41.91,41.78,41.9,57228.0,37.3885,37.4869,37.3706,37.478,57228.0
2020-02-14 11:00:00,41.91,41.91,41.79,41.79,68777.0,37.4869,37.4869,37.3796,37.3796,68777.0
2020-02-14 11:05:00,41.79,41.81,41.69,41.7,61398.0,37.3796,37.3975,37.2901,37.2991,61398.0
2020-02-14 11:10:00,41.7,41.74,41.65,41.68,70858.0,37.2991,37.3349,37.2544,37.2812,70858.0
2020-02-14 11:15:00,41.69,41.74,41.65,41.69,50400.0,37.2901,37.3349,37.2544,37.2901,50400.0
2020-02-14 11:20:00,41.69,41.77,41.68,41.77,78878.0,37.2901,37.3617,37.2812,37.3617,78878.0
2020-02-14 11:25:00,41.78,41.92,41.78,41.89,51253.0,37.3706,37.4959,37.3706,37.469,51253.0
2020-02-14 11:30:00,41.9,41.93,41.87,41.9,37530.0,37.478,37.5048,37.4512,37.478,37530.0
2020-02-14 11:35:00,41.89,41.91,41.84,41.86,17568.0,37.469,37.4869,37.4243,37.4422,17568.0
2020-02-14 11:40:00,41.85,41.92,41.83,41.84,38060.0,37.4333,37.4959,37.4154,37.4243,38060.0
2020-02-14 11:45:00,41.84,41.85,41.75,41.78,35869.0,37.4243,37.4333,37.3438,37.3706,35869.0
2020-02-14 11:50:00,41.77,41.78,41.74,41.75,29950.0,37.3617,37.3706,37.3349,37.3438,29950.0
2020-02-14 11:55:00,41.75,41.79,41.74,41.76,14155.0,37.3438,37.3796,37.3349,37.3528,14155.0
2020-02-14 12:00:00,41.75,41.78,41.74,41.74,20651.0,37.3438,37.3706,37.3349,37.3349,20651.0
2020-02-14 12:05:00,41.74,41.75,41.67,41.68,50588.0,37.3349,37.3438,37.2723,37.2812,50588.0
2020-02-14 12:10:00,41.67,41.68,41.55,41.56,73827.0,37.2723,37.2812,37.1649,37.1739,73827.0
2020-02-14 12:15:00,41.55,41.56,41.47,41.48,68002.0,37.1649,37.1739,37.0934,37.1023,68002.0
2020-02-14 12:20:00,41.48,41.5,41.45,41.46,79429.0,37.1023,37.1202,37.0755,37.0844,79429.0
2020-02-14 12:25:00,41.47,41.53,41.45,41.53,30823.0,37.0934,37.147,37.0755,37.147,30823.0
2020-02-14 12:30:00,41.52,41.53,41.48,41.5,61115.0,37.1381,37.147,37.1023,37.1202,61115.0
2020-02-14 12:35:00,41.5,41.53,41.47,41.48,43622.0,37.1202,37.147,37.0934,37.1023,43622.0
2020-02-14 12:40:00,41.48,41.52,41.45,41.5,33727.0,37.1023,37.1381,37.0755,37.1202,33727.0
2020-02-14 12:45:00,41.51,41.51,41.44,41.44,58469.0,37.1291,37.1291,37.0665,37.0665,58469.0
2020-02-14 12:50:00,41.44,41.51,41.44,41.49,28606.0,37.0665,37.1291,37.0665,37.1113,28606.0
2020-02-14 12:55:00,41.49,41.51,41.46,41.46,32354.0,37.1113,37.1291,37.0844,37.0844,32354.0
2020-02-14 13:00:00,41.47,41.49,41.39,41.44,66432.0,37.0934,37.1113,37.0218,37.0665,66432.0
2020-02-14 13:05:00,41.45,41.45,41.38,41.38,28552.0,37.0755,37.0755,37.0129,37.0129,28552.0
2020-02-14 13:10:00,41.39,41.43,41.37,41.4,31514.0,37.0218,37.0576,37.0039,37.0308,31514.0
2020-02-14 13:15:00,41.4,41.41,41.35,41.36,43471.0,37.0308,37.0397,36.986,36.995,43471.0
2020-02-14 13:20:00,41.35,41.37,41.32,41.34,49007.0,36.986,37.0039,36.9592,36.9771,49007.0
2020-02-14 13:25:00,41.33,41.35,41.29,41.3,58119.0,36.9681,36.986,36.9324,36.9413,58119.0
2020-02-14 13:30:00,41.3,41.36,41.29,41.34,63208.0,36.9413,36.995,36.9324,36.9771,63208.0
2020-02-14 13:35:00,41.34,41.47,41.33,41.43,48263.0,36.9771,37.0934,36.9681,37.0576,48263.0
2020-02-14 13:40:00,41.43,41.43,41.38,41.39,26495.0,37.0576,37.0576,37.0129,37.0218,26495.0
2020-02-14 13:45:00,41.39,41.46,41.37,41.44,23406.0,37.0218,37.0844,37.0039,37.0665,23406.0
2020-02-14 13:50:00,41.43,41.44,41.4,41.42,34219.0,37.0576,37.0665,37.0308,37.0486,34219.0
2020-02-14 13:55:00,41.42,41.44,41.39,41.4,32449.0,37.0486,37.0665,37.0218,37.0308,32449.0
2020-02-14 14:00:00,41.39,41.42,41.35,41.42,65743.0,37.0218,37.0486,36.986,37.0486,65743.0
2020-02-14 14:05:00,41.41,41.46,41.4,41.46,21212.0,37.0397,37.0844,37.0308,37.0844,21212.0
2020-02-14 14:10:00,41.45,41.52,41.45,41.5,40654.0,37.0755,37.1381,37.0755,37.1202,40654.0
2020-02-14 14:15:00,41.5,41.51,41.4,41.47,39630.0,37.1202,37.1291,37.0308,37.0934,39630.0
2020-02-14 14:20:00,41.47,41.5,41.43,41.5,32188.0,37.0934,37.1202,37.0576,37.1202,32188.0
2020-02-14 14:25:00,41.5,41.55,41.5,41.53,31464.0,37.1202,37.1649,37.1202,37.147,31464.0
2020-02-14 14:30:00,41.52,41.56,41.49,41.56,33228.0,37.1381,37.1739,37.1113,37.1739,33228.0
2020-02-14 14:35:00,41.55,41.58,41.54,41.56,26624.0,37.1649,37.1918,37.156,37.1739,26624.0
2020-02-14 14:40:00,41.55,41.55,41.5,41.53,30476.0,37.1649,37.1649,37.1202,37.147,30476.0
2020-02-14 14:45:00,41.53,41.64,41.48,41.6,83464.0,37.147,37.2454,37.1023,37.2096,83464.0
2020-02-14 14:50:00,41.59,41.6,41.57,41.58,34143.0,37.2007,37.2096,37.1828,37.1918,34143.0
2020-02-14 14:55:00,41.57,41.6,41.56,41.59,31621.0,37.1828,37.2096,37.1739,37.2007,31621.0
2020-02-14 15:00:00,41.58,41.62,41.56,41.59,57973.0,37.1918,37.2275,37.1739,37.2007,57973.0
2020-02-14 15:05:00,41.59,41.59,41.49,41.58,136360.0,37.2007,37.2007,37.1113,37.1918,136360.0
2020-02-14 15:10:00,41.57,41.6,41.57,41.59,32498.0,37.1828,37.2096,37.1828,37.2007,32498.0
2020-02-14 15:15:00,41.59,41.63,41.58,41.63,34540.0,37.2007,37.2365,37.1918,37.2365,34540.0
2020-02-14 15:20:00,41.63,41.69,41.63,41.66,48229.0,37.2365,37.2901,37.2365,37.2633,48229.0
2020-02-14 15:25:00,41.66,41.71,41.64,41.7,34066.0,37.2633,37.308,37.2454,37.2991,34066.0
2020-02-14 15:30:00,41.69,41.75,41.67,41.7,116666.0,37.2901,37.3438,37.2723,37.2991,116666.0
2020-02-14 15:35:00,41.7,41.75,41.66,41.69,122433.0,37.2991,37.3438,37.2633,37.2901,122433.0
2020-02-14 15:40:00,41.69,41.73,41.68,41.7,56099.0,37.2901,37.3259,37.2812,37.2991,56099.0
2020-02-14 15:45:00,41.7,41.74,41.69,41.74,143324.0,37.2991,37.3349,37.2901,37.3349,143324.0
2020-02-14 15:50:00,41.74,41.78,41.72,41.73,135535.0,37.3349,37.3706,37.317,37.3259,135535.0
2020-02-14 15:55:00,41.73,41.74,41.59,41.59,536847.0,37.3259,37.3349,37.2007,37.2007,536847.0
2020-02-18 09:30:00,41.6,41.69,41.35,41.44,452010.0,37.2096,37.2901,36.986,37.0665,452010.0
2020-02-18 09:35:00,41.46,41.53,41.29,41.3,261907.0,37.0844,37.147,36.9324,36.9413,261907.0
2020-02-18 09:40:00,41.29,41.52,41.28,41.51,147853.0,36.9324,37.1381,36.9234,37.1291,147853.0
2020-02-18 09:45:00,41.48,41.53,41.41,41.46,266671.0,37.1023,37.147,37.0397,37.0844,266671.0
2020-02-18 09:50:00,41.47,41.52,41.41,41.44,89782.0,37.0934,37.1381,37.0397,37.0665,89782.0
2020-02-18 09:55:00,41.45,41.47,41.28,41.3,181604.0,37.0755,37.0934,36.9234,36.9413,181604.0
2020-02-18 10:00:00,41.3,41.45,41.28,41.42,92217.0,36.9413,37.0755,36.9234,37.0486,92217.0
2020-02-18 10:05:00,41.4,41.4,41.29,41.32,86835.0,37.0308,37.0308,36.9324,36.9592,86835.0
2020-02-18 10:10:00,41.33,41.4,41.3,41.39,83675.0,36.9681,37.0308,36.9413,37.0218,83675.0
2020-02-18 10:15:00,41.4,41.41,41.17,41.18,135024.0,37.0308,37.0397,36.825,36.834,135024.0
2020-02-18 10:20:00,41.17,41.27,41.14,41.15,81784.0,36.825,36.9145,36.7982,36.8071,81784.0
2020-02-18 10:25:00,41.15,41.15,40.98,41.02,208948.0,36.8071,36.8071,36.6551,36.6909,208948.0
2020-02-18 10:30:00,41.0,41.07,40.99,41.05,120067.0,36.673,36.7356,36.664,36.7177,120067.0
2020-02-18 10:35:00,41.05,41.16,41.01,41.09,85655.0,36.7177,36.8161,36.6819,36.7535,85655.0
2020-02-18 10:40:00,41.08,41.2,41.07,41.19,68538.0,36.7445,36.8519,36.7356,36.8429,68538.0
2020-02-18 10:45:00,41.19,41.3,41.18,41.23,93055.0,36.8429,36.9413,36.834,36.8787,93055.0
2020-02-18 10:50:00,41.23,41.23,41.1,41.15,85443.0,36.8787,36.8787,36.7624,36.8071,85443.0
2020-02-18 10:55:00,41.15,41.15,41.08,41.13,90461.0,36.8071,36.8071,36.7445,36.7892,90461.0
2020-02-18 11:00:00,41.13,41.14,41.09,41.1,119177.0,36.7892,36.7982,36.7535,36.7624,119177.0
2020-02-18 11:05:00,41.09,41.12,41.04,41.11,100708.0,36.7535,36.7803,36.7087,36.7714,100708.0
2020-02-18 11:10:00,41.11,41.15,41.09,41.1,45634.0,36.7714,36.8071,36.7535,36.7624,45634.0
2020-02-18 11:15:00,41.1,41.1,41.0,41.04,130984.0,36.7624,36.7624,36.673,36.7087,130984.0
2020-02-18 11:20:00,41.03,41.07,41.01,41.02,57612.0,36.6998,36.7356,36.6819,36.6909,57612.0
2020-02-18 11:25:00,41.04,41.11,41.03,41.09,62158.0,36.7087,36.7714,36.6998,36.7535,62158.0
2020-02-18 11:30:00,41.09,41.17,41.08,41.17,104359.0,36.7535,36.825,36.7445,36.825,104359.0
2020-02-18 11:35:00,41.16,41.23,41.16,41.19,120754.0,36.8161,36.8787,36.8161,36.8429,120754.0
2020-02-18 11:40:00,41.18,41.26,41.15,41.22,142078.0,36.834,36.9055,36.8071,36.8698,142078.0
2020-02-18 11:45:00,41.22,41.32,41.16,41.2,129012.0,36.8698,36.9592,36.8161,36.8519,129012.0
2020-02-18 11:50:00,41.2,41.22,41.17,41.18,49445.0,36.8519,36.8698,36.825,36.834,49445.0
2020-02-18 11:55:00,41.18,41.22,41.15,41.2,37086.0,36.834,36.8698,36.8071,36.8519,37086.0
2020-02-18 12:00:00,41.19,41.26,41.16,41.25,76108.0,36.8429,36.9055,36.8161,36.8966,76108.0
2020-02-18 12:05:00,41.25,41.33,41.23,41.3,64077.0,36.8966,36.9681,36.8787,36.9413,64077.0
2020-02-18 12:10:00,41.31,41.32,41.28,41.3,46732.0,36.9503,36.9592,36.9234,36.9413,46732.0
2020-02-18 12:15:00,41.3,41.31,41.27,41.28,52270.0,36.9413,36.9503,36.9145,36.9234,52270.0
2020-02-18 12:20:00,41.28,41.31,41.27,41.27,39154.0,36.9234,36.9503,36.9145,36.9145,39154.0
2020-02-18 12:25:00,41.27,41.28,41.23,41.25,36908.0,36.9145,36.9234,36.8787,36.8966,36908.0
2020-02-18 12:30:00,41.25,41.33,41.24,41.3,85364.0,36.8966,36.9681,36.8876,36.9413,85364.0
2020-02-18 12:35:00,41.31,41.31,41.24,41.26,37985.0,36.9503,36.9503,36.8876,36.9055,37985.0
2020-02-18 12:40:00,41.25,41.26,41.23,41.24,36341.0,36.8966,36.9055,36.8787,36.8876,36341.0
2020-02-18 12:45:00,41.23,41.25,41.2,41.23,34687.0,36.8787,36.8966,36.8519,36.8787,34687.0
2020-02-18 12:50:00,41.23,41.25,41.2,41.22,26738.0,36.8787,36.8966,36.8519,36.8698,26738.0
2020-02-18 12:55:00,41.21,41.22,41.18,41.18,34664.0,36.8608,36.8698,36.834,36.834,34664.0
2020-02-18 13:00:00,41.18,41.33,41.18,41.33,120636.0,36.834,36.9681,36.834,36.9681,120636.0
2020-02-18 13:05:00,41.32,41.39,41.32,41.39,48956.0,36.9592,37.0218,36.9592,37.0218,48956.0
2020-02-18 13:10:00,41.39,41.42,41.37,41.4,59359.0,37.0218,37.0486,37.0039,37.0308,59359.0
2020-02-18 13:15:00,41.39,41.41,41.35,41.4,59684.0,37.0218,37.0397,36.986,37.0308,59684.0
2020-02-18 13:20:00,41.4,41.41,41.36,41.38,33295.0,37.0308,37.0397,36.995,37.0129,33295.0
2020-02-18 13:25:00,41.38,41.41,41.35,41.38,34900.0,37.0129,37.0397,36.986,37.0129,34900.0
2020-02-18 13:30:00,41.39,41.4,41.34,41.35,29513.0,37.0218,37.0308,36.9771,36.986,29513.0
2020-02-18 13:35:00,41.35,41.36,41.32,41.33,35917.0,36.986,36.995,36.9592,36.9681,35917.0
2020-02-18 13:40:00,41.33,41.37,41.31,41.33,52624.0,36.9681,37.0039,36.9503,36.9681,52624.0
2020-02-18 13:45:00,41.33,41.38,41.3,41.32,42576.0,36.9681,37.0129,36.9413,36.9592,42576.0
2020-02-18 13:50:00,41.32,41.37,41.31,41.34,34891.0,36.9592,37.0039,36.9503,36.9771,34891.0
2020-02-18 13:55:00,41.34,41.4,41.32,41.37,47312.0,36.9771,37.0308,36.9592,37.0039,47312.0
2020-02-18 14:00:00,41.37,41.46,41.36,41.46,39499.0,37.0039,37.0844,36.995,37.0844,39499.0
2020-02-18 14:05:00,41.45,41.45,41.39,41.4,97492.0,37.0755,37.0755,37.0218,37.0308,97492.0
2020-02-18 14:10:00,41.41,41.41,41.34,41.36,50614.0,37.0397,37.0397,36.9771,36.995,50614.0
2020-02-18 14:15:00,41.37,41.45,41.36,41.43,54629.0,37.0039,37.0755,36.995,37.0576,54629.0
2020-02-18 14:20:00,41.43,41.45,41.39,41.45,67405.0,37.0576,37.0755,37.0218,37.0755,67405.0
2020-02-18 14:25:00,41.45,41.52,41.44,41.52,47624.0,37.0755,37.1381,37.0665,37.1381,47624.0
2020-02-18 14:30:00,41.52,41.52,41.47,41.51,69081.0,37.1381,37.1381,37.0934,37.1291,69081.0
2020-02-18 14:35:00,41.51,41.53,41.46,41.47,113021.0,37.1291,37.147,37.0844,37.0934,113021.0
2020-02-18 14:40:00,41.47,41.55,41.47,41.55,125861.0,37.0934,37.1649,37.0934,37.1649,125861.0
2020-02-18 14:45:00,41.55,41.58,41.51,41.52,76895.0,37.1649,37.1918,37.1291,37.1381,76895.0
2020-02-18 14:50:00,41.53,41.53,41.48,41.5,42756.0,37.147,37.147,37.1023,37.1202,42756.0
2020-02-18 14:55:00,41.5,41.51,41.47,41.48,34181.0,37.1202,37.1291,37.0934,37.1023,34181.0
2020-02-18 15:00:00,41.48,41.48,41.43,41.45,79348.0,37.1023,37.1023,37.0576,37.0755,79348.0
2020-02-18 15:05:00,41.45,41.48,41.42,41.46,63862.0,37.0755,37.1023,37.0486,37.0844,63862.0
2020-02-18 15:10:00,41.46,41.49,41.39,41.46,144659.0,37.0844,37.1113,37.0218,37.0844,144659.0
2020-02-18 15:15:00,41.46,41.46,41.41,41.43,106099.0,37.0844,37.0844,37.0397,37.0576,106099.0
2020-02-18 15:20:00,41.43,41.44,41.38,41.43,224224.0,37.0576,37.0665,37.0129,37.0576,224224.0
2020-02-18 15:25:00,41.44,41.46,41.4,41.45,75194.0,37.0665,37.0844,37.0308,37.0755,75194.0
2020-02-18 15:30:00,41.45,41.51,41.42,41.5,149954.0,37.0755,37.1291,37.0486,37.1202,149954.0
2020-02-18 15:35:00,41.49,41.53,41.48,41.52,104632.0,37.1113,37.147,37.1023,37.1381,104632.0
2020-02-18 15:40:00,41.52,41.57,41.51,41.52,93866.0,37.1381,37.1828,37.1291,37.1381,93866.0
2020-02-18 15:45:00,41.52,41.55,41.48,41.48,136905.0,37.1381,37.1649,37.1023,37.1023,136905.0
2020-02-18 15:50:00,41.48,41.55,41.47,41.54,173022.0,37.1023,37.1649,37.0934,37.156,173022.0
2020-02-18 15:55:00,41.55,41.57,41.44,41.56,508882.0,37.1649,37.1828,37.0665,37.1739,508882.0
2020-02-19 09:30:00,41.86,42.13,41.85,42.01,333904.0,37.4422,37.6837,37.4333,37.5764,333904.0
2020-02-19 09:35:00,42.01,42.07,41.79,41.79,152700.0,37.5764,37.63,37.3796,37.3796,152700.0
2020-02-19 09:40:00,41.8,41.87,41.76,41.78,100449.0,37.3885,37.4512,37.3528,37.3706,100449.0
2020-02-19 09:45:00,41.78,41.9,41.78,41.84,127097.0,37.3706,37.478,37.3706,37.4243,127097.0
2020-02-19 09:50:00,41.84,41.91,41.78,41.79,129150.0,37.4243,37.4869,37.3706,37.3796,129150.0
2020-02-19 09:55:00,41.79,41.89,41.74,41.74,154638.0,37.3796,37.469,37.3349,37.3349,154638.0
2020-02-19 10:00:00,41.75,41.76,41.66,41.68,103765.0,37.3438,37.3528,37.2633,37.2812,103765.0
2020-02-19 10:05:00,41.68,41.78,41.66,41.74,112364.0,37.2812,37.3706,37.2633,37.3349,112364.0
2020-02-19 10:10:00,41.73,41.74,41.6,41.64,240913.0,37.3259,37.3349,37.2096,37.2454,240913.0
2020-02-19 10:15:00,41.64,41.71,41.53,41.55,123890.0,37.2454,37.308,37.147,37.1649,123890.0
2020-02-19 10:20:00,41.54,41.72,41.53,41.64,108964.0,37.156,37.317,37.147,37.2454,108964.0
2020-02-19 10:25:00,41.64,41.72,41.59,41.72,128057.0,37.2454,37.317,37.2007,37.317,128057.0
2020-02-19 10:30:00,41.71,41.81,41.7,41.72,60412.0,37.308,37.3975,37.2991,37.317,60412.0
2020-02-19 10:35:00,41.72,41.85,41.72,41.84,161095.0,37.317,37.4333,37.317,37.4243,161095.0
2020-02-19 10:40:00,41.84,41.9,41.79,41.87,102128.0,37.4243,37.478,37.3796,37.4512,102128.0
2020-02-19 10:45:00,41.87,41.91,41.81,41.9,68340.0,37.4512,37.4869,37.3975,37.478,68340.0
2020-02-19 10:50:00,41.89,41.97,41.87,41.96,68865.0,37.469,37.5406,37.4512,37.5317,68865.0
2020-02-19 10:55:00,41.96,42.07,41.94,42.07,76922.0,37.5317,37.63,37.5138,37.63,76922.0
2020-02-19 11:00:00,42.07,42.19,42.06,42.19,142951.0,37.63,37.7374,37.6211,37.7374,142951.0
2020-02-19 11:05:00,42.19,42.21,42.09,42.13,80414.0,37.7374,37.7553,37.6479,37.6837,80414.0
2020-02-19 11:10:00,42.14,42.19,42.12,42.19,65817.0,37.6927,37.7374,37.6748,37.7374,65817.0
2020-02-19 11:15:00,42.18,42.24,42.13,42.16,65572.0,37.7284,37.7821,37.6837,37.7105,65572.0
2020-02-19 11:20:00,42.18,42.25,42.12,42.22,67517.0,37.7284,37.791,37.6748,37.7642,67517.0
2020-02-19 11:25:00,42.22,42.22,42.12,42.19,56446.0,37.7642,37.7642,37.6748,37.7374,56446.0
2020-02-19 11:30:00,42.18,42.18,42.13,42.15,43743.0,37.7284,37.7284,37.6837,37.7016,43743.0
2020-02-19 11:35:00,42.16,42.19,42.15,42.17,30906.0,37.7105,37.7374,37.7016,37.7195,30906.0
2020-02-19 11:40:00,42.18,42.23,42.16,42.23,91007.0,37.7284,37.7732,37.7105,37.7732,91007.0
2020-02-19 11:45:00,42.22,42.31,42.19,42.3,80963.0,37.7642,37.8447,37.7374,37.8358,80963.0
2020-02-19 11:50:00,42.3,42.32,42.24,42.28,49765.0,37.8358,37.8537,37.7821,37.8179,49765.0
2020-02-19 11:55:00,42.28,42.28,42.15,42.17,51280.0,37.8179,37.8179,37.7016,37.7195,51280.0
2020-02-19 12:00:00,42.17,42.17,42.11,42.13,27644.0,37.7195,37.7195,37.6658,37.6837,27644.0
2020-02-19 12:05:00,42.14,42.2,42.14,42.16,42968.0,37.6927,37.7463,37.6927,37.7105,42968.0
2020-02-19 12:10:00,42.16,42.18,42.11,42.11,39019.0,37.7105,37.7284,37.6658,37.6658,39019.0
2020-02-19 12:15:00,42.11,42.22,42.1,42.22,31714.0,37.6658,37.7642,37.6569,37.7642,31714.0
2020-02-19 12:20:00,42.22,42.24,42.19,42.23,40851.0,37.7642,37.7821,37.7374,37.7732,40851.0
2020-02-19 12:25:00,42.24,42.28,42.21,42.23,53883.0,37.7821,37.8179,37.7553,37.7732,53883.0
2020-02-19 12:30:00,42.24,42.3,42.21,42.3,45519.0,37.7821,37.8358,37.7553,37.8358,45519.0
2020-02-19 12:35:00,42.3,42.39,42.3,42.31,99989.0,37.8358,37.9163,37.8358,37.8447,99989.0
2020-02-19 12:40:00,42.3,42.38,42.29,42.38,50267.0,37.8358,37.9073,37.8268,37.9073,50267.0
2020-02-19 12:45:00,42.38,42.45,42.36,42.41,61867.0,37.9073,37.9699,37.8894,37.9342,61867.0
2020-02-19 12:50:00,42.42,42.5,42.41,42.48,65074.0,37.9431,38.0147,37.9342,37.9968,65074.0
2020-02-19 12:55:00,42.47,42.53,42.47,42.53,54592.0,37.9878,38.0415,37.9878,38.0415,54592.0
2020-02-19 13:00:00,42.52,42.58,42.49,42.52,85551.0,38.0326,38.0862,38.0057,38.0326,85551.0
2020-02-19 13:05:00,42.52,42.54,42.49,42.51,48151.0,38.0326,38.0504,38.0057,38.0236,48151.0
2020-02-19 13:10:00,42.51,42.55,42.5,42.52,48131.0,38.0236,38.0594,38.0147,38.0326,48131.0
2020-02-19 13:15:00,42.52,42.56,42.51,42.54,24276.0,38.0326,38.0683,38.0236,38.0504,24276.0
2020-02-19 13:20:00,42.54,42.61,42.52,42.58,38235.0,38.0504,38.1131,38.0326,38.0862,38235.0
2020-02-19 13:25:00,42.58,42.62,42.57,42.59,50564.0,38.0862,38.122,38.0773,38.0952,50564.0
2020-02-19 13:30:00,42.59,42.61,42.56,42.58,54079.0,38.0952,38.1131,38.0683,38.0862,54079.0
2020-02-19 13:35:00,42.58,42.59,42.56,42.58,109724.0,38.0862,38.0952,38.0683,38.0862,109724.0
2020-02-19 13:40:00,42.58,42.64,42.55,42.55,63943.0,38.0862,38.1399,38.0594,38.0594,63943.0
2020-02-19 13:45:00,42.55,42.57,42.5,42.53,70200.0,38.0594,38.0773,38.0147,38.0415,70200.0
2020-02-19 13:50:00,42.53,42.54,42.47,42.5,60547.0,38.0415,38.0504,37.9878,38.0147,60547.0
2020-02-19 13:55:00,42.5,42.5,42.45,42.47,39224.0,38.0147,38.0147,37.9699,37.9878,39224.0
2020-02-19 14:00:00,42.47,42.49,42.41,42.43,49695.0,37.9878,38.0057,37.9342,37.9521,49695.0
2020-02-19 14:05:00,42.43,42.5,42.41,42.49,32788.0,37.9521,38.0147,37.9342,38.0057,32788.0
2020-02-19 14:10:00,42.49,42.52,42.46,42.52,56853.0,38.0057,38.0326,37.9789,38.0326,56853.0
2020-02-19 14:15:00,42.52,42.55,42.51,42.54,35858.0,38.0326,38.0594,38.0236,38.0504,35858.0
2020-02-19 14:20:00,42.53,42.56,42.52,42.54,37778.0,38.0415,38.0683,38.0326,38.0504,37778.0
2020-02-19 14:25:00,42.54,42.57,42.53,42.55,38143.0,38.0504,38.0773,38.0415,38.0594,38143.0
2020-02-19 14:30:00,42.54,42.59,42.53,42.58,39821.0,38.0504,38.0952,38.0415,38.0862,39821.0
2020-02-19 14:35:00,42.58,42.67,42.55,42.65,52633.0,38.0862,38.1667,38.0594,38.1488,52633.0
2020-02-19 14:40:00,42.65,42.65,42.6,42.65,53911.0,38.1488,38.1488,38.1041,38.1488,53911.0
2020-02-19 14:45:00,42.66,42.72,42.64,42.7,44564.0,38.1578,38.2114,38.1399,38.1936,44564.0
2020-02-19 14:50:00,42.69,42.69,42.59,42.61,48834.0,38.1846,38.1846,38.0952,38.1131,48834.0
2020-02-19 14:55:00,42.61,42.63,42.55,42.59,41692.0,38.1131,38.1309,38.0594,38.0952,41692.0
2020-02-19 15:00:00,42.59,42.59,42.52,42.53,37508.0,38.0952,38.0952,38.0326,38.0415,37508.0
2020-02-19 15:05:00,42.54,42.55,42.5,42.54,42069.0,38.0504,38.0594,38.0147,38.0504,42069.0
2020-02-19 15:10:00,42.54,42.56,42.45,42.48,123409.0,38.0504,38.0683,37.9699,37.9968,123409.0
2020-02-19 15:15:00,42.48,42.59,42.45,42.59,64297.0,37.9968,38.0952,37.9699,38.0952,64297.0
2020-02-19 15:20:00,42.59,42.61,42.56,42.58,57016.0,38.0952,38.1131,38.0683,38.0862,57016.0
2020-02-19 15:25:00,42.59,42.66,42.57,42.6,55558.0,38.0952,38.1578,38.0773,38.1041,55558.0
2020-02-19 15:30:00,42.6,42.65,42.59,42.61,96549.0,38.1041,38.1488,38.0952,38.1131,96549.0
2020-02-19 15:35:00,42.61,42.61,42.49,42.51,101886.0,38.1131,38.1131,38.0057,38.0236,101886.0
2020-02-19 15:40:00,42.5,42.59,42.48,42.54,93975.0,38.0147,38.0952,37.9968,38.0504,93975.0
2020-02-19 15:45:00,42.54,42.59,42.48,42.48,111217.0,38.0504,38.0952,37.9968,37.9968,111217.0
2020-02-19 15:50:00,42.48,42.59,42.47,42.52,186497.0,37.9968,38.0952,37.9878,38.0326,186497.0
2020-02-19 15:55:00,42.52,42.57,42.5,42.52,269070.0,38.0326,38.0773,38.0147,38.0326,269070.0
2020-02-20 09:30:00,42.7,42.85,42.61,42.8,250833.0,38.1936,38.3277,38.1131,38.283,250833.0
2020-02-20 09:35:00,42.81,43.02,42.74,42.79,156025.0,38.2919,38.4798,38.2293,38.2741,156025.0
2020-02-20 09:40:00,42.78,42.78,42.46,42.56,91574.0,38.2651,38.2651,37.9789,38.0683,91574.0
2020-02-20 09:45:00,42.55,42.77,42.51,42.72,66846.0,38.0594,38.2562,38.0236,38.2114,66846.0
2020-02-20 09:50:00,42.72,42.89,42.72,42.75,119058.0,38.2114,38.3635,38.2114,38.2383,119058.0
2020-02-20 09:55:00,42.74,42.81,42.57,42.63,83433.0,38.2293,38.2919,38.0773,38.1309,83433.0
2020-02-20 10:00:00,42.63,42.74,42.62,42.68,68243.0,38.1309,38.2293,38.122,38.1757,68243.0
2020-02-20 10:05:00,42.68,42.82,42.65,42.76,68847.0,38.1757,38.3009,38.1488,38.2472,68847.0
2020-02-20 10:10:00,42.75,42.8,42.71,42.76,62917.0,38.2383,38.283,38.2025,38.2472,62917.0
2020-02-20 10:15:00,42.76,42.79,42.72,42.79,37116.0,38.2472,38.2741,38.2114,38.2741,37116.0
2020-02-20 10:20:00,42.8,42.83,42.7,42.71,87377.0,38.283,38.3098,38.1936,38.2025,87377.0
2020-02-20 10:25:00,42.71,42.87,42.7,42.85,66928.0,38.2025,38.3456,38.1936,38.3277,66928.0
2020-02-20 10:30:00,42.86,42.89,42.81,42.88,104983.0,38.3367,38.3635,38.2919,38.3546,104983.0
2020-02-20 10:35:00,42.88,43.02,42.84,43.01,150135.0,38.3546,38.4798,38.3188,38.4708,150135.0
2020-02-20 10:40:00,43.01,43.01,42.79,42.8,72715.0,38.4708,38.4708,38.2741,38.283,72715.0
2020-02-20 10:45:00,42.79,42.95,42.75,42.95,66825.0,38.2741,38.4172,38.2383,38.4172,66825.0
2020-02-20 10:50:00,42.95,43.09,42.91,43.07,77926.0,38.4172,38.5424,38.3814,38.5245,77926.0
2020-02-20 10:55:00,43.08,43.19,43.07,43.16,100009.0,38.5335,38.6318,38.5245,38.605,100009.0
2020-02-20 11:00:00,43.17,43.41,43.17,43.41,206179.0,38.614,38.8286,38.614,38.8286,206179.0
2020-02-20 11:05:00,43.41,43.58,43.41,43.49,178806.0,38.8286,38.9807,38.8286,38.9002,178806.0
2020-02-20 11:10:00,43.49,43.55,43.46,43.52,138273.0,38.9002,38.9538,38.8733,38.927,138273.0
2020-02-20 11:15:00,43.51,43.6,43.49,43.57,228453.0,38.9181,38.9986,38.9002,38.9717,228453.0
2020-02-20 11:20:00,43.57,43.59,43.49,43.57,80831.0,38.9717,38.9896,38.9002,38.9717,80831.0
2020-02-20 11:25:00,43.57,43.57,43.28,43.29,132557.0,38.9717,38.9717,38.7123,38.7213,132557.0
2020-02-20 11:30:00,43.3,43.32,42.87,42.98,173826.0,38.7302,38.7481,38.3456,38.444,173826.0
2020-02-20 11:35:00,42.97,43.0,42.8,42.88,113464.0,38.4351,38.4619,38.283,38.3546,113464.0
2020-02-20 11:40:00,42.89,43.01,42.84,42.91,114574.0,38.3635,38.4708,38.3188,38.3814,114574.0
2020-02-20 11:45:00,42.92,42.94,42.8,42.81,86807.0,38.3903,38.4082,38.283,38.2919,86807.0
2020-02-20 11:50:00,42.8,43.0,42.79,42.99,69539.0,38.283,38.4619,38.2741,38.4529,69539.0
2020-02-20 11:55:00,42.99,43.06,42.8,42.8,47867.0,38.4529,38.5156,38.283,38.283,47867.0
2020-02-20 12:00:00,42.8,42.83,42.7,42.7,93834.0,38.283,38.3098,38.1936,38.1936,93834.0
2020-02-20 12:05:00,42.7,42.76,42.65,42.66,67091.0,38.1936,38.2472,38.1488,38.1578,67091.0
2020-02-20 12:10:00,42.66,42.85,42.65,42.82,54308.0,38.1578,38.3277,38.1488,38.3009,54308.0
2020-02-20 12:15:00,42.81,42.81,42.75,42.76,34521.0,38.2919,38.2919,38.2383,38.2472,34521.0
2020-02-20 12:20:00,42.76,42.77,42.68,42.72,36723.0,38.2472,38.2562,38.1757,38.2114,36723.0
2020-02-20 12:25:00,42.72,42.78,42.69,42.71,48957.0,38.2114,38.2651,38.1846,38.2025,48957.0
2020-02-20 12:30:00,42.71,42.79,42.63,42.79,72826.0,38.2025,38.2741,38.1309,38.2741,72826.0
2020-02-20 12:35:00,42.79,42.86,42.78,42.83,38589.0,38.2741,38.3367,38.2651,38.3098,38589.0
2020-02-20 12:40:00,42.83,42.89,42.81,42.83,55427.0,38.3098,38.3635,38.2919,38.3098,55427.0
2020-02-20 12:45:00,42.85,42.94,42.82,42.88,28918.0,38.3277,38.4082,38.3009,38.3546,28918.0
2020-02-20 12:50:00,42.87,42.89,42.8,42.82,40289.0,38.3456,38.3635,38.283,38.3009,40289.0
2020-02-20 12:55:00,42.81,42.93,42.81,42.87,25617.0,38.2919,38.3993,38.2919,38.3456,25617.0
2020-02-20 13:00:00,42.87,42.88,42.75,42.76,51634.0,38.3456,38.3546,38.2383,38.2472,51634.0
2020-02-20 13:05:00,42.76,42.9,42.76,42.9,35974.0,38.2472,38.3724,38.2472,38.3724,35974.0
2020-02-20 13:10:00,42.9,43.0,42.9,42.98,60098.0,38.3724,38.4619,38.3724,38.444,60098.0
2020-02-20 13:15:00,42.98,43.0,42.9,42.9,51777.0,38.444,38.4619,38.3724,38.3724,51777.0
2020-02-20 13:20:00,42.91,42.99,42.89,42.96,59696.0,38.3814,38.4529,38.3635,38.4261,59696.0
2020-02-20 13:25:00,42.96,42.97,42.91,42.93,43446.0,38.4261,38.4351,38.3814,38.3993,43446.0
2020-02-20 13:30:00,42.92,42.98,42.91,42.98,28143.0,38.3903,38.444,38.3814,38.444,28143.0
2020-02-20 13:35:00,42.97,42.97,42.84,42.9,52456.0,38.4351,38.4351,38.3188,38.3724,52456.0
2020-02-20 13:40:00,42.89,42.93,42.8,42.82,54550.0,38.3635,38.3993,38.283,38.3009,54550.0
2020-02-20 13:45:00,42.83,42.92,42.81,42.83,44930.0,38.3098,38.3903,38.2919,38.3098,44930.0
2020-02-20 13:50:00,42.83,42.85,42.79,42.81,47350.0,38.3098,38.3277,38.2741,38.2919,47350.0
2020-02-20 13:55:00,42.82,42.82,42.77,42.77,37505.0,38.3009,38.3009,38.2562,38.2562,37505.0
2020-02-20 14:00:00,42.77,42.78,42.71,42.77,49328.0,38.2562,38.2651,38.2025,38.2562,49328.0
2020-02-20 14:05:00,42.76,42.83,42.75,42.81,33041.0,38.2472,38.3098,38.2383,38.2919,33041.0
2020-02-20 14:10:00,42.81,42.84,42.72,42.76,49659.0,38.2919,38.3188,38.2114,38.2472,49659.0
2020-02-20 14:15:00,42.76,42.76,42.69,42.7,31632.0,38.2472,38.2472,38.1846,38.1936,31632.0
2020-02-20 14:20:00,42.7,42.86,42.7,42.82,37878.0,38.1936,38.3367,38.1936,38.3009,37878.0
2020-02-20 14:25:00,42.82,42.84,42.77,42.79,38958.0,38.3009,38.3188,38.2562,38.2741,38958.0
2020-02-20 14:30:00,42.79,42.85,42.77,42.83,39560.0,38.2741,38.3277,38.2562,38.3098,39560.0
2020-02-20 14:35:00,42.83,43.0,42.81,42.96,67144.0,38.3098,38.4619,38.2919,38.4261,67144.0
2020-02-20 14:40:00,42.96,42.97,42.91,42.94,34903.0,38.4261,38.4351,38.3814,38.4082,34903.0
2020-02-20 14:45:00,42.94,42.95,42.89,42.89,40256.0,38.4082,38.4172,38.3635,38.3635,40256.0
2020-02-20 14:50:00,42.9,42.9,42.8,42.83,52850.0,38.3724,38.3724,38.283,38.3098,52850.0
2020-02-20 14:55:00,42.82,42.87,42.81,42.82,49900.0,38.3009,38.3456,38.2919,38.3009,49900.0
2020-02-20 15:00:00,42.82,42.88,42.8,42.85,41441.0,38.3009,38.3546,38.283,38.3277,41441.0
2020-02-20 15:05:00,42.85,42.91,42.83,42.86,51361.0,38.3277,38.3814,38.3098,38.3367,51361.0
2020-02-20 15:10:00,42.86,42.86,42.78,42.84,57575.0,38.3367,38.3367,38.2651,38.3188,57575.0
2020-02-20 15:15:00,42.84,42.9,42.81,42.89,36554.0,38.3188,38.3724,38.2919,38.3635,36554.0
2020-02-20 15:20:00,42.89,42.94,42.88,42.94,69809.0,38.3635,38.4082,38.3546,38.4082,69809.0
2020-02-20 15:25:00,42.94,42.96,42.9,42.93,50220.0,38.4082,38.4261,38.3724,38.3993,50220.0
2020-02-20 15:30:00,42.93,42.94,42.88,42.91,74069.0,38.3993,38.4082,38.3546,38.3814,74069.0
2020-02-20 15:35:00,42.9,42.97,42.86,42.91,98463.0,38.3724,38.4351,38.3367,38.3814,98463.0
2020-02-20 15:40:00,42.91,42.96,42.9,42.96,76462.0,38.3814,38.4261,38.3724,38.4261,76462.0
2020-02-20 15:45:00,42.96,42.97,42.87,42.89,100789.0,38.4261,38.4351,38.3456,38.3635,100789.0
2020-02-20 15:50:00,42.88,43.01,42.87,43.01,176481.0,38.3546,38.4708,38.3456,38.4708,176481.0
2020-02-20 15:55:00,43.01,43.03,42.96,42.97,413442.0,38.4708,38.4887,38.4261,38.4351,413442.0
2020-02-21 09:30:00,42.55,42.57,42.14,42.24,411130.0,38.0594,38.0773,37.6927,37.7821,411130.0
2020-02-21 09:35:00,42.25,42.42,42.13,42.29,105286.0,37.791,37.9431,37.6837,37.8268,105286.0
2020-02-21 09:40:00,42.3,42.3,41.98,42.0,146026.0,37.8358,37.8358,37.5495,37.5674,146026.0
2020-02-21 09:45:00,41.99,42.05,41.89,42.01,123465.0,37.5585,37.6122,37.469,37.5764,123465.0
2020-02-21 09:50:00,41.99,42.12,41.93,42.03,116774.0,37.5585,37.6748,37.5048,37.5943,116774.0
2020-02-21 09:55:00,42.04,42.19,41.99,42.03,121941.0,37.6032,37.7374,37.5585,37.5943,121941.0
2020-02-21 10:00:00,42.02,42.14,41.97,42.13,182253.0,37.5853,37.6927,37.5406,37.6837,182253.0
2020-02-21 10:05:00,42.13,42.27,42.1,42.2,148689.0,37.6837,37.8089,37.6569,37.7463,148689.0
2020-02-21 10:10:00,42.2,42.26,42.1,42.16,72500.0,37.7463,37.8,37.6569,37.7105,72500.0
2020-02-21 10:15:00,42.16,42.27,42.15,42.23,82824.0,37.7105,37.8089,37.7016,37.7732,82824.0
2020-02-21 10:20:00,42.24,42.26,42.17,42.2,48798.0,37.7821,37.8,37.7195,37.7463,48798.0
2020-02-21 10:25:00,42.19,42.21,42.09,42.13,68383.0,37.7374,37.7553,37.6479,37.6837,68383.0
2020-02-21 10:30:00,42.12,42.12,41.93,41.93,70730.0,37.6748,37.6748,37.5048,37.5048,70730.0
2020-02-21 10:35:00,41.94,41.94,41.82,41.9,103652.0,37.5138,37.5138,37.4064,37.478,103652.0
2020-02-21 10:40:00,41.9,41.94,41.86,41.93,82908.0,37.478,37.5138,37.4422,37.5048,82908.0
2020-02-21 10:45:00,41.94,41.99,41.91,41.97,66475.0,37.5138,37.5585,37.4869,37.5406,66475.0
2020-02-21 10:50:00,41.96,42.03,41.93,41.97,52206.0,37.5317,37.5943,37.5048,37.5406,52206.0
2020-02-21 10:55:00,41.97,41.99,41.89,41.96,63361.0,37.5406,37.5585,37.469,37.5317,63361.0
2020-02-21 11:00:00,41.96,42.15,41.96,42.12,75304.0,37.5317,37.7016,37.5317,37.6748,75304.0
2020-02-21 11:05:00,42.13,42.16,42.04,42.07,41407.0,37.6837,37.7105,37.6032,37.63,41407.0
2020-02-21 11:10:00,42.06,42.21,42.06,42.14,61582.0,37.6211,37.7553,37.6211,37.6927,61582.0
2020-02-21 11:15:00,42.13,42.15,42.07,42.11,35503.0,37.6837,37.7016,37.63,37.6658,35503.0
2020-02-21 11:20:00,42.12,42.21,42.1,42.18,57810.0,37.6748,37.7553,37.6569,37.7284,57810.0
2020-02-21 11:25:00,42.18,42.19,42.1,42.11,47404.0,37.7284,37.7374,37.6569,37.6658,47404.0
2020-02-21 11:30:00,42.12,42.19,42.1,42.13,94293.0,37.6748,37.7374,37.6569,37.6837,94293.0
2020-02-21 11:35:00,42.14,42.19,42.08,42.09,69562.0,37.6927,37.7374,37.639,37.6479,69562.0
2020-02-21 11:40:00,42.09,42.09,42.0,42.0,76591.0,37.6479,37.6479,37.5674,37.5674,76591.0
2020-02-21 11:45:00,42.01,42.03,41.86,41.94,177801.0,37.5764,37.5943,37.4422,37.5138,177801.0
2020-02-21 11:50:00,41.95,42.03,41.87,42.0,132776.0,37.5227,37.5943,37.4512,37.5674,132776.0
2020-02-21 11:55:00,42.0,42.01,41.94,41.95,51336.0,37.5674,37.5764,37.5138,37.5227,51336.0
2020-02-21 12:00:00,41.96,42.01,41.91,41.98,38642.0,37.5317,37.5764,37.4869,37.5495,38642.0
2020-02-21 12:05:00,41.98,42.01,41.91,41.96,57618.0,37.5495,37.5764,37.4869,37.5317,57618.0
2020-02-21 12:10:00,41.96,42.0,41.93,41.96,44560.0,37.5317,37.5674,37.5048,37.5317,44560.0
2020-02-21 12:15:00,41.96,41.99,41.87,41.9,58895.0,37.5317,37.5585,37.4512,37.478,58895.0
2020-02-21 12:20:00,41.91,41.94,41.88,41.91,62685.0,37.4869,37.5138,37.4601,37.4869,62685.0
2020-02-21 12:25:00,41.91,42.01,41.88,42.0,28264.0,37.4869,37.5764,37.4601,37.5674,28264.0
2020-02-21 12:30:00,42.01,42.01,41.96,42.0,42909.0,37.5764,37.5764,37.5317,37.5674,42909.0
2020-02-21 12:35:00,41.99,42.01,41.96,42.01,51014.0,37.5585,37.5764,37.5317,37.5764,51014.0
2020-02-21 12:40:00,42.01,42.02,41.97,42.02,25680.0,37.5764,37.5853,37.5406,37.5853,25680.0
2020-02-21 12:45:00,42.02,42.04,41.98,42.0,22216.0,37.5853,37.6032,37.5495,37.5674,22216.0
2020-02-21 12:50:00,42.0,42.08,42.0,42.02,35885.0,37.5674,37.639,37.5674,37.5853,35885.0
2020-02-21 12:55:00,42.02,42.08,42.02,42.06,16684.0,37.5853,37.639,37.5853,37.6211,16684.0
2020-02-21 13:00:00,42.06,42.13,42.04,42.13,66713.0,37.6211,37.6837,37.6032,37.6837,66713.0
2020-02-21 13:05:00,42.13,42.17,42.1,42.11,80782.0,37.6837,37.7195,37.6569,37.6658,80782.0
2020-02-21 13:10:00,42.11,42.12,42.07,42.1,59184.0,37.6658,37.6748,37.63,37.6569,59184.0
2020-02-21 13:15:00,42.1,42.2,42.09,42.2,72623.0,37.6569,37.7463,37.6479,37.7463,72623.0
2020-02-21 13:20:00,42.19,42.21,42.16,42.19,83110.0,37.7374,37.7553,37.7105,37.7374,83110.0
2020-02-21 13:25:00,42.19,42.2,42.16,42.17,47726.0,37.7374,37.7463,37.7105,37.7195,47726.0
2020-02-21 13:30:00,42.17,42.21,42.16,42.17,74885.0,37.7195,37.7553,37.7105,37.7195,74885.0
2020-02-21 13:35:00,42.16,42.18,42.08,42.11,77585.0,37.7105,37.7284,37.639,37.6658,77585.0
2020-02-21 13:40:00,42.11,42.16,42.09,42.13,46833.0,37.6658,37.7105,37.6479,37.6837,46833.0
2020-02-21 13:45:00,42.13,42.17,42.1,42.16,47253.0,37.6837,37.7195,37.6569,37.7105,47253.0
2020-02-21 13:50:00,42.17,42.22,42.16,42.18,62305.0,37.7195,37.7642,37.7105,37.7284,62305.0
2020-02-21 13:55:00,42.18,42.2,42.16,42.2,28446.0,37.7284,37.7463,37.7105,37.7463,28446.0
2020-02-21 14:00:00,42.2,42.25,42.18,42.22,61246.0,37.7463,37.791,37.7284,37.7642,61246.0
2020-02-21 14:05:00,42.21,42.22,42.16,42.19,42569.0,37.7553,37.7642,37.7105,37.7374,42569.0
2020-02-21 14:10:00,42.18,42.21,42.16,42.18,45151.0,37.7284,37.7553,37.7105,37.7284,45151.0
2020-02-21 14:15:00,42.18,42.2,42.14,42.15,53825.0,37.7284,37.7463,37.6927,37.7016,53825.0
2020-02-21 14:20:00,42.16,42.2,42.12,42.15,76151.0,37.7105,37.7463,37.6748,37.7016,76151.0
2020-02-21 14:25:00,42.16,42.23,42.15,42.21,58689.0,37.7105,37.7732,37.7016,37.7553,58689.0
2020-02-21 14:30:00,42.21,42.28,42.21,42.25,68817.0,37.7553,37.8179,37.7553,37.791,68817.0
2020-02-21 14:35:00,42.25,42.27,42.22,42.25,31686.0,37.791,37.8089,37.7642,37.791,31686.0
2020-02-21 14:40:00,42.24,42.32,42.23,42.24,77736.0,37.7821,37.8537,37.7732,37.7821,77736.0
2020-02-21 14:45:00,42.24,42.27,42.23,42.24,22041.0,37.7821,37.8089,37.7732,37.7821,22041.0
2020-02-21 14:50:00,42.23,42.25,42.22,42.22,29660.0,37.7732,37.791,37.7642,37.7642,29660.0
2020-02-21 14:55:00,42.21,42.24,42.15,42.17,39538.0,37.7553,37.7821,37.7016,37.7195,39538.0
2020-02-21 15:00:00,42.18,42.2,42.12,42.15,33223.0,37.7284,37.7463,37.6748,37.7016,33223.0
2020-02-21 15:05:00,42.15,42.15,42.11,42.13,27645.0,37.7016,37.7016,37.6658,37.6837,27645.0
2020-02-21 15:10:00,42.14,42.17,42.13,42.16,37654.0,37.6927,37.7195,37.6837,37.7105,37654.0
2020-02-21 15:15:00,42.15,42.17,42.09,42.13,35139.0,37.7016,37.7195,37.6479,37.6837,35139.0
2020-02-21 15:20:00,42.12,42.14,42.04,42.11,53985.0,37.6748,37.6927,37.6032,37.6658,53985.0
2020-02-21 15:25:00,42.11,42.12,42.05,42.08,107500.0,37.6658,37.6748,37.6122,37.639,107500.0
2020-02-21 15:30:00,42.07,42.11,42.01,42.04,67770.0,37.63,37.6658,37.5764,37.6032,67770.0
2020-02-21 15:35:00,42.03,42.07,42.02,42.03,73893.0,37.5943,37.63,37.5853,37.5943,73893.0
2020-02-21 15:40:00,42.02,42.03,41.95,42.01,172288.0,37.5853,37.5943,37.5227,37.5764,172288.0
2020-02-21 15:45:00,42.02,42.11,42.01,42.09,118799.0,37.5853,37.6658,37.5764,37.6479,118799.0
2020-02-21 15:50:00,42.1,42.16,42.03,42.09,308451.0,37.6569,37.7105,37.5943,37.6479,308451.0
2020-02-21 15:55:00,42.09,42.14,42.06,42.12,450438.0,37.6479,37.6927,37.6211,37.6748,450438.0
2020-02-24 09:30:00,40.5,40.54,40.08,40.12,601968.0,36.2257,36.2615,35.8501,35.8858,601968.0
2020-02-24 09:35:00,40.13,40.16,39.83,40.03,404993.0,35.8948,35.9216,35.6264,35.8053,404993.0
2020-02-24 09:40:00,40.04,40.09,39.69,39.77,460981.0,35.8143,35.859,35.5012,35.5728,460981.0
2020-02-24 09:45:00,39.77,40.17,39.74,40.15,186508.0,35.5728,35.9306,35.5459,35.9127,186508.0
2020-02-24 09:50:00,40.15,40.19,39.99,40.15,133878.0,35.9127,35.9485,35.7696,35.9127,133878.0
2020-02-24 09:55:00,40.14,40.34,40.12,40.34,134409.0,35.9037,36.0826,35.8858,36.0826,134409.0
2020-02-24 10:00:00,40.32,40.42,40.21,40.21,133735.0,36.0647,36.1542,35.9663,35.9663,133735.0
2020-02-24 10:05:00,40.22,40.27,40.11,40.26,104413.0,35.9753,36.02,35.8769,36.0111,104413.0
2020-02-24 10:10:00,40.26,40.48,40.19,40.47,116160.0,36.0111,36.2078,35.9485,36.1989,116160.0
2020-02-24 10:15:00,40.48,40.56,40.4,40.43,68354.0,36.2078,36.2794,36.1363,36.1631,68354.0
2020-02-24 10:20:00,40.43,40.51,40.28,40.36,118274.0,36.1631,36.2347,36.029,36.1005,118274.0
2020-02-24 10:25:00,40.37,40.42,40.3,40.3,61463.0,36.1095,36.1542,36.0468,36.0468,61463.0
2020-02-24 10:30:00,40.3,40.31,40.19,40.23,89684.0,36.0468,36.0558,35.9485,35.9842,89684.0
2020-02-24 10:35:00,40.23,40.29,40.06,40.1,122990.0,35.9842,36.0379,35.8322,35.868,122990.0
2020-02-24 10:40:00,40.09,40.18,40.06,40.15,64290.0,35.859,35.9395,35.8322,35.9127,64290.0
2020-02-24 10:45:00,40.14,40.3,40.13,40.27,61399.0,35.9037,36.0468,35.8948,36.02,61399.0
2020-02-24 10:50:00,40.28,40.41,40.26,40.35,42215.0,36.029,36.1452,36.0111,36.0916,42215.0
2020-02-24 10:55:00,40.35,40.41,40.32,40.41,63643.0,36.0916,36.1452,36.0647,36.1452,63643.0
2020-02-24 11:00:00,40.39,40.42,40.23,40.24,77247.0,36.1273,36.1542,35.9842,35.9932,77247.0
2020-02-24 11:05:00,40.24,40.26,40.17,40.17,123945.0,35.9932,36.0111,35.9306,35.9306,123945.0
2020-02-24 11:10:00,40.18,40.21,40.11,40.12,45340.0,35.9395,35.9663,35.8769,35.8858,45340.0
2020-02-24 11:15:00,40.12,40.27,40.09,40.23,56297.0,35.8858,36.02,35.859,35.9842,56297.0
2020-02-24 11:20:00,40.23,40.23,40.08,40.12,35575.0,35.9842,35.9842,35.8501,35.8858,35575.0
2020-02-24 11:25:00,40.12,40.17,40.09,40.11,58375.0,35.8858,35.9306,35.859,35.8769,58375.0
2020-02-24 11:30:00,40.12,40.24,40.11,40.2,70023.0,35.8858,35.9932,35.8769,35.9574,70023.0
2020-02-24 11:35:00,40.2,40.3,40.16,40.21,59709.0,35.9574,36.0468,35.9216,35.9663,59709.0
2020-02-24 11:40:00,40.21,40.21,40.04,40.09,80127.0,35.9663,35.9663,35.8143,35.859,80127.0
2020-02-24 11:45:00,40.09,40.09,39.98,40.0,110212.0,35.859,35.859,35.7606,35.7785,110212.0
2020-02-24 11:50:00,40.01,40.03,39.95,39.97,77384.0,35.7875,35.8053,35.7338,35.7517,77384.0
2020-02-24 11:55:00,39.96,39.99,39.91,39.91,153600.0,35.7427,35.7696,35.698,35.698,153600.0
2020-02-24 12:00:00,39.9,40.06,39.88,40.03,236898.0,35.6891,35.8322,35.6712,35.8053,236898.0
2020-02-24 12:05:00,40.03,40.04,39.96,40.01,146666.0,35.8053,35.8143,35.7427,35.7875,146666.0
2020-02-24 12:10:00,40.02,40.15,40.0,40.15,90413.0,35.7964,35.9127,35.7785,35.9127,90413.0
2020-02-24 12:15:00,40.14,40.17,40.08,40.14,61468.0,35.9037,35.9306,35.8501,35.9037,61468.0
2020-02-24 12:20:00,40.14,40.18,40.09,40.09,57214.0,35.9037,35.9395,35.859,35.859,57214.0
2020-02-24 12:25:00,40.1,40.16,40.07,40.07,45225.0,35.868,35.9216,35.8411,35.8411,45225.0
2020-02-24 12:30:00,40.06,40.1,40.01,40.04,53247.0,35.8322,35.868,35.7875,35.8143,53247.0
2020-02-24 12:35:00,40.05,40.13,40.04,40.12,92571.0,35.8232,35.8948,35.8143,35.8858,92571.0
2020-02-24 12:40:00,40.13,40.15,40.05,40.07,56065.0,35.8948,35.9127,35.8232,35.8411,56065.0
2020-02-24 12:45:00,40.07,40.08,39.95,39.98,96343.0,35.8411,35.8501,35.7338,35.7606,96343.0
2020-02-24 12:50:00,39.98,39.98,39.89,39.91,110414.0,35.7606,35.7606,35.6801,35.698,110414.0
2020-02-24 12:55:00,39.9,39.92,39.87,39.89,66821.0,35.6891,35.7069,35.6622,35.6801,66821.0
2020-02-24 13:00:00,39.88,39.93,39.84,39.89,93501.0,35.6712,35.7159,35.6354,35.6801,93501.0
2020-02-24 13:05:00,39.88,39.96,39.88,39.93,68133.0,35.6712,35.7427,35.6712,35.7159,68133.0
2020-02-24 13:10:00,39.94,39.95,39.86,39.9,51801.0,35.7248,35.7338,35.6533,35.6891,51801.0
2020-02-24 13:15:00,39.9,39.91,39.84,39.89,72752.0,35.6891,35.698,35.6354,35.6801,72752.0
2020-02-24 13:20:00,39.89,39.95,39.89,39.89,54191.0,35.6801,35.7338,35.6801,35.6801,54191.0
2020-02-24 13:25:00,39.9,40.02,39.87,40.02,72680.0,35.6891,35.7964,35.6622,35.7964,72680.0
2020-02-24 13:30:00,40.01,40.01,39.91,39.92,79135.0,35.7875,35.7875,35.698,35.7069,79135.0
2020-02-24 13:35:00,39.91,39.98,39.9,39.98,48840.0,35.698,35.7606,35.6891,35.7606,48840.0
2020-02-24 13:40:00,39.98,40.0,39.95,39.98,51493.0,35.7606,35.7785,35.7338,35.7606,51493.0
2020-02-24 13:45:00,39.99,40.08,39.98,40.08,63433.0,35.7696,35.8501,35.7606,35.8501,63433.0
2020-02-24 13:50:00,40.07,40.1,40.03,40.05,59187.0,35.8411,35.868,35.8053,35.8232,59187.0
2020-02-24 13:55:00,40.05,40.08,40.0,40.04,46088.0,35.8232,35.8501,35.7785,35.8143,46088.0
2020-02-24 14:00:00,40.03,40.1,40.02,40.05,67737.0,35.8053,35.868,35.7964,35.8232,67737.0
2020-02-24 14:05:00,40.05,40.06,39.94,39.96,72558.0,35.8232,35.8322,35.7248,35.7427,72558.0
2020-02-24 14:10:00,39.96,40.01,39.94,39.94,56875.0,35.7427,35.7875,35.7248,35.7248,56875.0
2020-02-24 14:15:00,39.93,39.97,39.89,39.91,57464.0,35.7159,35.7517,35.6801,35.698,57464.0
2020-02-24 14:20:00,39.92,40.05,39.91,40.01,58473.0,35.7069,35.8232,35.698,35.7875,58473.0
2020-02-24 14:25:00,40.01,40.13,40.0,40.1,57015.0,35.7875,35.8948,35.7785,35.868,57015.0
2020-02-24 14:30:00,40.11,40.12,40.05,40.09,47334.0,35.8769,35.8858,35.8232,35.859,47334.0
2020-02-24 14:35:00,40.09,40.15,40.06,40.15,65792.0,35.859,35.9127,35.8322,35.9127,65792.0
2020-02-24 14:40:00,40.15,40.2,40.14,40.15,59455.0,35.9127,35.9574,35.9037,35.9127,59455.0
2020-02-24 14:45:00,40.16,40.21,40.13,40.2,59358.0,35.9216,35.9663,35.8948,35.9574,59358.0
2020-02-24 14:50:00,40.2,40.2,40.15,40.19,62113.0,35.9574,35.9574,35.9127,35.9485,62113.0
2020-02-24 14:55:00,40.19,40.22,40.11,40.16,118274.0,35.9485,35.9753,35.8769,35.9216,118274.0
2020-02-24 15:00:00,40.16,40.22,40.12,40.21,95171.0,35.9216,35.9753,35.8858,35.9663,95171.0
2020-02-24 15:05:00,40.22,40.26,40.15,40.16,110964.0,35.9753,36.0111,35.9127,35.9216,110964.0
2020-02-24 15:10:00,40.16,40.17,40.1,40.13,65137.0,35.9216,35.9306,35.868,35.8948,65137.0
2020-02-24 15:15:00,40.13,40.13,40.05,40.08,145238.0,35.8948,35.8948,35.8232,35.8501,145238.0
2020-02-24 15:20:00,40.08,40.1,40.05,40.08,106312.0,35.8501,35.868,35.8232,35.8501,106312.0
2020-02-24 15:25:00,40.08,40.11,40.05,40.07,150287.0,35.8501,35.8769,35.8232,35.8411,150287.0
2020-02-24 15:30:00,40.07,40.09,39.98,39.98,281125.0,35.8411,35.859,35.7606,35.7606,281125.0
2020-02-24 15:35:00,39.98,40.0,39.87,39.88,161295.0,35.7606,35.7785,35.6622,35.6712,161295.0
2020-02-24 15:40:00,39.87,39.88,39.75,39.76,306889.0,35.6622,35.6712,35.5549,35.5638,306889.0
2020-02-24 15:45:00,39.76,39.85,39.75,39.8,273946.0,35.5638,35.6443,35.5549,35.5996,273946.0
2020-02-24 15:50:00,39.81,39.83,39.64,39.65,706581.0,35.6086,35.6264,35.4565,35.4654,706581.0
2020-02-24 15:55:00,39.65,39.67,39.48,39.49,1229239.0,35.4654,35.4833,35.3134,35.3223,1229239.0
2020-02-25 09:30:00,39.54,39.62,38.93,39.18,706769.0,35.3671,35.4386,34.8214,35.045,706769.0
2020-02-25 09:35:00,39.15,39.2,38.95,38.99,205437.0,35.0182,35.0629,34.8393,34.8751,205437.0
2020-02-25 09:40:00,38.99,39.09,38.77,38.79,177839.0,34.8751,34.9645,34.6783,34.6962,177839.0
2020-02-25 09:45:00,38.78,38.85,38.45,38.56,400663.0,34.6873,34.7499,34.3921,34.4905,400663.0
2020-02-25 09:50:00,38.55,38.69,38.44,38.52,350141.0,34.4815,34.6068,34.3831,34.4547,350141.0
2020-02-25 09:55:00,38.51,38.57,38.33,38.57,303084.0,34.4458,34.4994,34.2848,34.4994,303084.0
2020-02-25 10:00:00,38.56,38.59,38.25,38.32,362129.0,34.4905,34.5173,34.2132,34.2758,362129.0
2020-02-25 10:05:00,38.32,38.41,38.15,38.28,327492.0,34.2758,34.3563,34.1238,34.24,327492.0
2020-02-25 10:10:00,38.29,38.54,38.28,38.35,215236.0,34.249,34.4726,34.24,34.3026,215236.0
2020-02-25 10:15:00,38.37,38.4,38.19,38.2,186066.0,34.3205,34.3474,34.1595,34.1685,186066.0
2020-02-25 10:20:00,38.2,38.23,37.96,38.02,481457.0,34.1685,34.1953,33.9538,34.0075,481457.0
2020-02-25 10:25:00,38.01,38.02,37.82,37.85,327488.0,33.9985,34.0075,33.8286,33.8554,327488.0
2020-02-25 10:30:00,37.86,38.03,37.86,37.95,231161.0,33.8644,34.0164,33.8644,33.9449,231161.0
2020-02-25 10:35:00,37.95,38.05,37.85,37.91,194068.0,33.9449,34.0343,33.8554,33.9091,194068.0
2020-02-25 10:40:00,37.9,37.91,37.73,37.77,305036.0,33.9001,33.9091,33.7481,33.7839,305036.0
2020-02-25 10:45:00,37.77,37.85,37.65,37.65,253606.0,33.7839,33.8554,33.6765,33.6765,253606.0
2020-02-25 10:50:00,37.66,37.66,37.45,37.58,352573.0,33.6855,33.6855,33.4976,33.6139,352573.0
2020-02-25 10:55:00,37.59,37.81,37.55,37.8,160035.0,33.6229,33.8196,33.5871,33.8107,160035.0
2020-02-25 11:00:00,37.79,37.87,37.61,37.62,218678.0,33.8017,33.8733,33.6407,33.6497,218678.0
2020-02-25 11:05:00,37.63,37.66,37.5,37.54,211669.0,33.6586,33.6855,33.5423,33.5781,211669.0
2020-02-25 11:10:00,37.53,37.74,37.53,37.67,91032.0,33.5692,33.757,33.5692,33.6944,91032.0
2020-02-25 11:15:00,37.68,37.74,37.6,37.69,134240.0,33.7034,33.757,33.6318,33.7123,134240.0
2020-02-25 11:20:00,37.68,37.71,37.51,37.54,222665.0,33.7034,33.7302,33.5513,33.5781,222665.0
2020-02-25 11:25:00,37.53,37.76,37.5,37.74,183805.0,33.5692,33.7749,33.5423,33.757,183805.0
2020-02-25 11:30:00,37.75,37.86,37.67,37.79,222228.0,33.766,33.8644,33.6944,33.8017,222228.0
2020-02-25 11:35:00,37.78,37.84,37.67,37.82,178257.0,33.7928,33.8465,33.6944,33.8286,178257.0
2020-02-25 11:40:00,37.82,37.84,37.67,37.67,107034.0,33.8286,33.8465,33.6944,33.6944,107034.0
2020-02-25 11:45:00,37.66,37.84,37.66,37.76,105904.0,33.6855,33.8465,33.6855,33.7749,105904.0
2020-02-25 11:50:00,37.76,37.86,37.71,37.86,88389.0,33.7749,33.8644,33.7302,33.8644,88389.0
2020-02-25 11:55:00,37.87,37.87,37.73,37.75,125786.0,33.8733,33.8733,33.7481,33.766,125786.0
2020-02-25 12:00:00,37.75,37.78,37.7,37.71,76691.0,33.766,33.7928,33.7212,33.7302,76691.0
2020-02-25 12:05:00,37.72,37.76,37.63,37.64,107775.0,33.7391,33.7749,33.6586,33.6676,107775.0
2020-02-25 12:10:00,37.64,37.66,37.57,37.58,84454.0,33.6676,33.6855,33.605,33.6139,84454.0
2020-02-25 12:15:00,37.57,37.62,37.51,37.6,84363.0,33.605,33.6497,33.5513,33.6318,84363.0
2020-02-25 12:20:00,37.6,37.61,37.46,37.52,225470.0,33.6318,33.6407,33.5066,33.5602,225470.0
2020-02-25 12:25:00,37.52,37.57,37.47,37.54,108575.0,33.5602,33.605,33.5155,33.5781,108575.0
2020-02-25 12:30:00,37.54,37.66,37.53,37.64,86398.0,33.5781,33.6855,33.5692,33.6676,86398.0
2020-02-25 12:35:00,37.64,37.65,37.49,37.51,109199.0,33.6676,33.6765,33.5334,33.5513,109199.0
2020-02-25 12:40:00,37.51,37.52,37.33,37.37,224061.0,33.5513,33.5602,33.3903,33.4261,224061.0
2020-02-25 12:45:00,37.37,37.38,37.23,37.29,272413.0,33.4261,33.435,33.3008,33.3545,272413.0
2020-02-25 12:50:00,37.29,37.4,37.24,37.35,164066.0,33.3545,33.4529,33.3098,33.4082,164066.0
2020-02-25 12:55:00,37.36,37.37,37.27,37.29,112513.0,33.4171,33.4261,33.3366,33.3545,112513.0
2020-02-25 13:00:00,37.28,37.32,37.22,37.23,149687.0,33.3456,33.3813,33.2919,33.3008,149687.0
2020-02-25 13:05:00,37.23,37.29,37.2,37.23,98349.0,33.3008,33.3545,33.274,33.3008,98349.0
2020-02-25 13:10:00,37.23,37.35,37.22,37.27,120961.0,33.3008,33.4082,33.2919,33.3366,120961.0
2020-02-25 13:15:00,37.27,37.29,37.07,37.13,152708.0,33.3366,33.3545,33.1577,33.2114,152708.0
2020-02-25 13:20:00,37.13,37.14,37.06,37.08,165778.0,33.2114,33.2203,33.1488,33.1667,165778.0
2020-02-25 13:25:00,37.09,37.11,37.02,37.08,135483.0,33.1756,33.1935,33.113,33.1667,135483.0
2020-02-25 13:30:00,37.08,37.16,37.06,37.12,122757.0,33.1667,33.2382,33.1488,33.2025,122757.0
2020-02-25 13:35:00,37.13,37.13,37.01,37.02,133996.0,33.2114,33.2114,33.1041,33.113,133996.0
2020-02-25 13:40:00,37.01,37.08,36.92,37.05,298717.0,33.1041,33.1667,33.0236,33.1398,298717.0
2020-02-25 13:45:00,37.04,37.06,36.91,36.95,155982.0,33.1309,33.1488,33.0146,33.0504,155982.0
2020-02-25 13:50:00,36.95,37.03,36.85,36.88,256210.0,33.0504,33.122,32.9609,32.9878,256210.0
2020-02-25 13:55:00,36.88,36.91,36.78,36.78,114683.0,32.9878,33.0146,32.8983,32.8983,114683.0
2020-02-25 14:00:00,36.79,36.81,36.68,36.78,219506.0,32.9073,32.9252,32.8089,32.8983,219506.0
2020-02-25 14:05:00,36.79,36.79,36.46,36.49,607971.0,32.9073,32.9073,32.6121,32.6389,607971.0
2020-02-25 14:10:00,36.5,36.66,36.49,36.6,173096.0,32.6479,32.791,32.6389,32.7373,173096.0
2020-02-25 14:15:00,36.6,36.66,36.34,36.37,163327.0,32.7373,32.791,32.5048,32.5316,163327.0
2020-02-25 14:20:00,36.37,36.49,36.35,36.42,215255.0,32.5316,32.6389,32.5137,32.5763,215255.0
2020-02-25 14:25:00,36.41,36.49,36.31,36.34,205997.0,32.5674,32.6389,32.4779,32.5048,205997.0
2020-02-25 14:30:00,36.33,36.44,36.27,36.3,218023.0,32.4958,32.5942,32.4422,32.469,218023.0
2020-02-25 14:35:00,36.3,36.38,36.25,36.3,183558.0,32.469,32.5406,32.4243,32.469,183558.0
2020-02-25 14:40:00,36.29,36.33,36.18,36.3,363320.0,32.46,32.4958,32.3617,32.469,363320.0
2020-02-25 14:45:00,36.3,36.31,36.2,36.29,292833.0,32.469,32.4779,32.3795,32.46,292833.0
2020-02-25 14:50:00,36.29,36.4,36.22,36.34,363158.0,32.46,32.5584,32.3974,32.5048,363158.0
2020-02-25 14:55:00,36.34,36.35,36.2,36.21,227818.0,32.5048,32.5137,32.3795,32.3885,227818.0
2020-02-25 15:00:00,36.21,36.61,36.21,36.48,489044.0,32.3885,32.7463,32.3885,32.63,489044.0
2020-02-25 15:05:00,36.47,36.6,36.39,36.42,367571.0,32.6211,32.7373,32.5495,32.5763,367571.0
2020-02-25 15:10:00,36.41,36.42,36.24,36.27,183251.0,32.5674,32.5763,32.4153,32.4422,183251.0
2020-02-25 15:15:00,36.27,36.3,36.2,36.22,291177.0,32.4422,32.469,32.3795,32.3974,291177.0
2020-02-25 15:20:00,36.22,36.24,36.12,36.19,233134.0,32.3974,32.4153,32.308,32.3706,233134.0
2020-02-25 15:25:00,36.19,36.21,36.11,36.12,241828.0,32.3706,32.3885,32.299,32.308,241828.0
2020-02-25 15:30:00,36.11,36.14,36.0,36.05,298811.0,32.299,32.3259,32.2007,32.2454,298811.0
2020-02-25 15:35:00,36.06,36.13,36.0,36.11,307055.0,32.2543,32.3169,32.2007,32.299,307055.0
2020-02-25 15:40:00,36.1,36.24,36.09,36.11,344976.0,32.2901,32.4153,32.2812,32.299,344976.0
2020-02-25 15:45:00,36.11,36.31,36.1,36.3,581898.0,32.299,32.4779,32.2901,32.469,581898.0
2020-02-25 15:50:00,36.31,36.31,36.16,36.21,453300.0,32.4779,32.4779,32.3438,32.3885,453300.0
2020-02-25 15:55:00,36.21,36.3,36.16,36.19,960583.0,32.3885,32.469,32.3438,32.3706,960583.0
2020-02-26 09:30:00,36.3,36.44,35.91,35.95,586198.0,32.469,32.5942,32.1202,32.1559,586198.0
2020-02-26 09:35:00,35.94,36.04,35.68,35.77,398858.0,32.147,32.2364,31.9144,31.9949,398858.0
2020-02-26 09:40:00,35.78,36.22,35.77,36.15,297697.0,32.0039,32.3974,31.9949,32.3348,297697.0
2020-02-26 09:45:00,36.14,36.22,36.05,36.06,320788.0,32.3259,32.3974,32.2454,32.2543,320788.0
2020-02-26 09:50:00,36.06,36.29,36.03,36.26,252373.0,32.2543,32.46,32.2275,32.4332,252373.0
2020-02-26 09:55:00,36.25,36.31,36.12,36.22,163047.0,32.4243,32.4779,32.308,32.3974,163047.0
2020-02-26 10:00:00,36.22,36.26,36.11,36.22,121501.0,32.3974,32.4332,32.299,32.3974,121501.0
2020-02-26 10:05:00,36.22,36.26,36.09,36.22,194064.0,32.3974,32.4332,32.2812,32.3974,194064.0
2020-02-26 10:10:00,36.22,36.23,36.0,36.22,214967.0,32.3974,32.4064,32.2007,32.3974,214967.0
2020-02-26 10:15:00,36.22,36.23,36.04,36.08,168854.0,32.3974,32.4064,32.2364,32.2722,168854.0
2020-02-26 10:20:00,36.08,36.11,35.94,36.01,161863.0,32.2722,32.299,32.147,32.2096,161863.0
2020-02-26 10:25:00,36.02,36.06,35.9,35.91,188644.0,32.2185,32.2543,32.1112,32.1202,188644.0
2020-02-26 10:30:00,35.91,36.18,35.91,36.14,250597.0,32.1202,32.3617,32.1202,32.3259,250597.0
2020-02-26 10:35:00,36.14,36.23,36.13,36.17,316837.0,32.3259,32.4064,32.3169,32.3527,316837.0
2020-02-26 10:40:00,36.17,36.42,36.17,36.34,460278.0,32.3527,32.5763,32.3527,32.5048,460278.0
2020-02-26 10:45:00,36.34,36.38,36.15,36.24,394094.0,32.5048,32.5406,32.3348,32.4153,394094.0
2020-02-26 10:50:00,36.24,36.33,36.22,36.25,320730.0,32.4153,32.4958,32.3974,32.4243,320730.0
2020-02-26 10:55:00,36.25,36.28,36.14,36.2,247871.0,32.4243,32.4511,32.3259,32.3795,247871.0
2020-02-26 11:00:00,36.2,36.26,36.13,36.24,247072.0,32.3795,32.4332,32.3169,32.4153,247072.0
2020-02-26 11:05:00,36.24,36.26,36.15,36.18,200080.0,32.4153,32.4332,32.3348,32.3617,200080.0
2020-02-26 11:10:00,36.18,36.22,36.16,36.2,177178.0,32.3617,32.3974,32.3438,32.3795,177178.0
2020-02-26 11:15:00,36.2,36.23,36.17,36.19,154310.0,32.3795,32.4064,32.3527,32.3706,154310.0
2020-02-26 11:20:00,36.19,36.2,36.1,36.12,161515.0,32.3706,32.3795,32.2901,32.308,161515.0
2020-02-26 11:25:00,36.13,36.21,36.12,36.18,344710.0,32.3169,32.3885,32.308,32.3617,344710.0
2020-02-26 11:30:00,36.17,36.2,36.03,36.09,211717.0,32.3527,32.3795,32.2275,32.2812,211717.0
2020-02-26 11:35:00,36.09,36.09,35.95,36.05,273889.0,32.2812,32.2812,32.1559,32.2454,273889.0
2020-02-26 11:40:00,36.06,36.06,35.94,35.94,141410.0,32.2543,32.2543,32.147,32.147,141410.0
2020-02-26 11:45:00,35.94,35.96,35.82,35.88,169449.0,32.147,32.1649,32.0397,32.0933,169449.0
2020-02-26 11:50:00,35.88,35.89,35.73,35.75,192420.0,32.0933,32.1023,31.9592,31.977,192420.0
2020-02-26 11:55:00,35.75,35.8,35.65,35.72,224133.0,31.977,32.0218,31.8876,31.9502,224133.0
2020-02-26 12:00:00,35.72,35.8,35.58,35.59,188868.0,31.9502,32.0218,31.825,31.8339,188868.0
2020-02-26 12:05:00,35.58,35.61,35.48,35.57,217210.0,31.825,31.8518,31.7355,31.816,217210.0
2020-02-26 12:10:00,35.57,35.71,35.56,35.61,115615.0,31.816,31.9413,31.8071,31.8518,115615.0
2020-02-26 12:15:00,35.61,35.63,35.48,35.6,138127.0,31.8518,31.8697,31.7355,31.8429,138127.0
2020-02-26 12:20:00,35.6,35.67,35.53,35.56,107916.0,31.8429,31.9055,31.7803,31.8071,107916.0
2020-02-26 12:25:00,35.58,35.58,35.39,35.43,169111.0,31.825,31.825,31.655,31.6908,169111.0
2020-02-26 12:30:00,35.43,35.58,35.42,35.53,98581.0,31.6908,31.825,31.6819,31.7803,98581.0
2020-02-26 12:35:00,35.52,35.55,35.44,35.47,136453.0,31.7713,31.7981,31.6998,31.7266,136453.0
2020-02-26 12:40:00,35.46,35.49,35.33,35.33,221520.0,31.7176,31.7445,31.6014,31.6014,221520.0
2020-02-26 12:45:00,35.34,35.51,35.31,35.46,150827.0,31.6103,31.7624,31.5835,31.7176,150827.0
2020-02-26 12:50:00,35.46,35.53,35.41,35.42,103118.0,31.7176,31.7803,31.6729,31.6819,103118.0
2020-02-26 12:55:00,35.43,35.54,35.41,35.49,96476.0,31.6908,31.7892,31.6729,31.7445,96476.0
2020-02-26 13:00:00,35.49,35.52,35.42,35.48,118750.0,31.7445,31.7713,31.6819,31.7355,118750.0
2020-02-26 13:05:00,35.48,35.5,35.26,35.29,195652.0,31.7355,31.7534,31.5388,31.5656,195652.0
2020-02-26 13:10:00,35.3,35.36,35.24,35.25,138598.0,31.5745,31.6282,31.5209,31.5298,138598.0
2020-02-26 13:15:00,35.25,35.28,35.12,35.17,173911.0,31.5298,31.5566,31.4135,31.4583,173911.0
2020-02-26 13:20:00,35.18,35.29,35.14,35.26,206361.0,31.4672,31.5656,31.4314,31.5388,206361.0
2020-02-26 13:25:00,35.26,35.33,35.13,35.24,217348.0,31.5388,31.6014,31.4225,31.5209,217348.0
2020-02-26 13:30:00,35.24,35.25,35.01,35.02,208370.0,31.5209,31.5298,31.3151,31.3241,208370.0
2020-02-26 13:35:00,35.02,35.04,34.82,34.84,421860.0,31.3241,31.342,31.1452,31.1631,421860.0
2020-02-26 13:40:00,34.84,34.84,34.6,34.61,360825.0,31.1631,31.1631,30.9484,30.9574,360825.0
2020-02-26 13:45:00,34.61,34.88,34.56,34.82,541019.0,30.9574,31.1989,30.9126,31.1452,541019.0
2020-02-26 13:50:00,34.81,34.82,34.6,34.63,285077.0,31.1362,31.1452,30.9484,30.9752,285077.0
2020-02-26 13:55:00,34.64,34.65,34.53,34.58,221061.0,30.9842,30.9931,30.8858,30.9305,221061.0
2020-02-26 14:00:00,34.58,34.63,34.48,34.5,344804.0,30.9305,30.9752,30.8411,30.859,344804.0
2020-02-26 14:05:00,34.5,34.68,34.49,34.56,164138.0,30.859,31.02,30.85,30.9126,164138.0
2020-02-26 14:10:00,34.57,34.75,34.51,34.74,139196.0,30.9216,31.0826,30.8679,31.0736,139196.0
2020-02-26 14:15:00,34.74,34.75,34.54,34.55,107778.0,31.0736,31.0826,30.8947,30.9037,107778.0
2020-02-26 14:20:00,34.55,34.65,34.51,34.57,142523.0,30.9037,30.9931,30.8679,30.9216,142523.0
2020-02-26 14:25:00,34.57,34.71,34.56,34.6,126203.0,30.9216,31.0468,30.9126,30.9484,126203.0
2020-02-26 14:30:00,34.6,34.68,34.53,34.53,149009.0,30.9484,31.02,30.8858,30.8858,149009.0
2020-02-26 14:35:00,34.54,34.71,34.52,34.59,123685.0,30.8947,31.0468,30.8769,30.9395,123685.0
2020-02-26 14:40:00,34.6,34.62,34.48,34.53,188874.0,30.9484,30.9663,30.8411,30.8858,188874.0
2020-02-26 14:45:00,34.54,34.62,34.5,34.54,140647.0,30.8947,30.9663,30.859,30.8947,140647.0
2020-02-26 14:50:00,34.54,34.56,34.46,34.53,207834.0,30.8947,30.9126,30.8232,30.8858,207834.0
2020-02-26 14:55:00,34.53,34.62,34.51,34.54,273226.0,30.8858,30.9663,30.8679,30.8947,273226.0
2020-02-26 15:00:00,34.54,34.69,34.52,34.64,186423.0,30.8947,31.0289,30.8769,30.9842,186423.0
2020-02-26 15:05:00,34.64,34.65,34.54,34.65,156308.0,30.9842,30.9931,30.8947,30.9931,156308.0
2020-02-26 15:10:00,34.65,34.75,34.64,34.67,157076.0,30.9931,31.0826,30.9842,31.011,157076.0
2020-02-26 15:15:00,34.67,34.87,34.67,34.76,168612.0,31.011,31.1899,31.011,31.0915,168612.0
2020-02-26 15:20:00,34.76,34.77,34.55,34.57,187571.0,31.0915,31.1005,30.9037,30.9216,187571.0
2020-02-26 15:25:00,34.57,34.59,34.5,34.52,201032.0,30.9216,30.9395,30.859,30.8769,201032.0
2020-02-26 15:30:00,34.52,34.7,34.49,34.51,279572.0,30.8769,31.0379,30.85,30.8679,279572.0
2020-02-26 15:35:00,34.51,34.55,34.41,34.47,393513.0,30.8679,30.9037,30.7785,30.8321,393513.0
2020-02-26 15:40:00,34.47,34.52,34.37,34.47,382673.0,30.8321,30.8769,30.7427,30.8321,382673.0
2020-02-26 15:45:00,34.48,34.48,34.31,34.32,490101.0,30.8411,30.8411,30.689,30.698,490101.0
2020-02-26 15:50:00,34.32,34.39,34.28,34.33,618836.0,30.698,30.7606,30.6622,30.7069,618836.0
2020-02-26 15:55:00,34.34,34.35,34.19,34.2,1413176.0,30.7158,30.7248,30.5817,30.5906,1413176.0
2020-02-27 09:30:00,33.17,33.17,31.98,31.99,1127380.0,29.6693,29.6693,28.6049,28.6139,1127380.0
2020-02-27 09:35:00,31.99,32.49,31.64,32.35,625842.0,28.6139,29.0611,28.3008,28.9359,625842.0
2020-02-27 09:40:00,32.35,32.38,32.06,32.13,298292.0,28.9359,28.9627,28.6765,28.7391,298292.0
2020-02-27 09:45:00,32.11,32.15,31.66,31.73,509186.0,28.7212,28.757,28.3187,28.3813,509186.0
2020-02-27 09:50:00,31.73,31.83,31.52,31.76,465674.0,28.3813,28.4707,28.1935,28.4081,465674.0
2020-02-27 09:55:00,31.76,31.96,31.71,31.74,277718.0,28.4081,28.587,28.3634,28.3902,277718.0
2020-02-27 10:00:00,31.74,31.9,31.6,31.66,323757.0,28.3902,28.5334,28.265,28.3187,323757.0
2020-02-27 10:05:00,31.68,31.72,31.53,31.58,323597.0,28.3366,28.3724,28.2024,28.2471,323597.0
2020-02-27 10:10:00,31.58,31.63,31.16,31.55,534847.0,28.2471,28.2919,27.8715,28.2203,534847.0
2020-02-27 10:15:00,31.55,31.62,31.39,31.61,325493.0,28.2203,28.2829,28.0772,28.274,325493.0
2020-02-27 10:20:00,31.61,31.71,31.49,31.61,191335.0,28.274,28.3634,28.1666,28.274,191335.0
2020-02-27 10:25:00,31.61,31.62,31.43,31.45,245972.0,28.274,28.2829,28.113,28.1309,245972.0
2020-02-27 10:30:00,31.46,31.46,31.24,31.26,315337.0,28.1398,28.1398,27.943,27.9609,315337.0
2020-02-27 10:35:00,31.27,31.57,31.2,31.44,304418.0,27.9698,28.2382,27.9072,28.1219,304418.0
2020-02-27 10:40:00,31.44,31.52,31.36,31.43,195090.0,28.1219,28.1935,28.0503,28.113,195090.0
2020-02-27 10:45:00,31.44,31.83,31.43,31.82,250760.0,28.1219,28.4707,28.113,28.4618,250760.0
2020-02-27 10:50:00,31.83,32.08,31.81,31.88,366666.0,28.4707,28.6944,28.4529,28.5155,366666.0
2020-02-27 10:55:00,31.88,32.34,31.81,32.32,357827.0,28.5155,28.9269,28.4529,28.909,357827.0
2020-02-27 11:00:00,32.32,32.49,32.25,32.35,442291.0,28.909,29.0611,28.8464,28.9359,442291.0
2020-02-27 11:05:00,32.35,32.98,32.31,32.95,486350.0,28.9359,29.4994,28.9001,29.4725,486350.0
2020-02-27 11:10:00,32.95,32.99,32.67,32.83,234469.0,29.4725,29.5083,29.2221,29.3652,234469.0
2020-02-27 11:15:00,32.83,33.05,32.79,33.05,316548.0,29.3652,29.562,29.3294,29.562,316548.0
2020-02-27 11:20:00,33.05,33.12,32.96,33.12,198954.0,29.562,29.6246,29.4815,29.6246,198954.0
2020-02-27 11:25:00,33.11,33.19,32.99,33.05,298733.0,29.6157,29.6872,29.5083,29.562,298733.0
2020-02-27 11:30:00,33.04,33.19,32.94,33.09,203841.0,29.553,29.6872,29.4636,29.5978,203841.0
2020-02-27 11:35:00,33.08,33.19,32.88,32.93,240293.0,29.5888,29.6872,29.4099,29.4547,240293.0
2020-02-27 11:40:00,32.92,33.0,32.74,32.74,159152.0,29.4457,29.5173,29.2847,29.2847,159152.0
2020-02-27 11:45:00,32.73,32.81,32.62,32.73,154391.0,29.2758,29.3473,29.1774,29.2758,154391.0
2020-02-27 11:50:00,32.74,32.81,32.62,32.79,156528.0,29.2847,29.3473,29.1774,29.3294,156528.0
2020-02-27 11:55:00,32.79,33.01,32.75,32.99,161905.0,29.3294,29.5262,29.2937,29.5083,161905.0
2020-02-27 12:00:00,32.98,33.06,32.95,32.96,213961.0,29.4994,29.5709,29.4725,29.4815,213961.0
2020-02-27 12:05:00,32.96,33.19,32.92,33.15,260387.0,29.4815,29.6872,29.4457,29.6514,260387.0
2020-02-27 12:10:00,33.15,33.32,33.14,33.27,240360.0,29.6514,29.8035,29.6425,29.7588,240360.0
2020-02-27 12:15:00,33.27,33.35,33.07,33.32,184245.0,29.7588,29.8303,29.5799,29.8035,184245.0
2020-02-27 12:20:00,33.33,33.34,33.07,33.09,208036.0,29.8124,29.8214,29.5799,29.5978,208036.0
2020-02-27 12:25:00,33.09,33.22,33.08,33.18,273749.0,29.5978,29.714,29.5888,29.6783,273749.0
2020-02-27 12:30:00,33.16,33.29,33.12,33.22,158914.0,29.6604,29.7767,29.6246,29.714,158914.0
2020-02-27 12:35:00,33.21,33.56,33.2,33.54,205649.0,29.7051,30.0182,29.6962,30.0003,205649.0
2020-02-27 12:40:00,33.53,33.57,33.34,33.34,202477.0,29.9913,30.0271,29.8214,29.8214,202477.0
2020-02-27 12:45:00,33.34,33.34,33.18,33.23,158702.0,29.8214,29.8214,29.6783,29.723,158702.0
2020-02-27 12:50:00,33.24,33.26,33.13,33.18,116194.0,29.7319,29.7498,29.6335,29.6783,116194.0
2020-02-27 12:55:00,33.19,33.23,33.01,33.04,128561.0,29.6872,29.723,29.5262,29.553,128561.0
2020-02-27 13:00:00,33.03,33.15,32.95,33.13,157668.0,29.5441,29.6514,29.4725,29.6335,157668.0
2020-02-27 13:05:00,33.12,33.22,33.03,33.16,148833.0,29.6246,29.714,29.5441,29.6604,148833.0
2020-02-27 13:10:00,33.16,33.37,33.14,33.3,104877.0,29.6604,29.8482,29.6425,29.7856,104877.0
2020-02-27 13:15:00,33.32,33.35,33.13,33.22,76733.0,29.8035,29.8303,29.6335,29.714,76733.0
2020-02-27 13:20:00,33.21,33.36,33.16,33.25,206146.0,29.7051,29.8393,29.6604,29.7409,206146.0
2020-02-27 13:25:00,33.26,33.38,33.17,33.17,135898.0,29.7498,29.8572,29.6693,29.6693,135898.0
2020-02-27 13:30:00,33.17,33.23,33.1,33.15,105810.0,29.6693,29.723,29.6067,29.6514,105810.0
2020-02-27 13:35:00,33.15,33.16,32.93,32.99,161118.0,29.6514,29.6604,29.4547,29.5083,161118.0
2020-02-27 13:40:00,32.99,33.11,32.77,32.82,217194.0,29.5083,29.6157,29.3115,29.3563,217194.0
2020-02-27 13:45:00,32.83,32.91,32.74,32.86,124856.0,29.3652,29.4368,29.2847,29.392,124856.0
2020-02-27 13:50:00,32.85,32.97,32.73,32.92,193343.0,29.3831,29.4904,29.2758,29.4457,193343.0
2020-02-27 13:55:00,32.92,32.96,32.54,32.59,236808.0,29.4457,29.4815,29.1058,29.1505,236808.0
2020-02-27 14:00:00,32.59,32.67,32.51,32.65,137100.0,29.1505,29.2221,29.079,29.2042,137100.0
2020-02-27 14:05:00,32.66,32.79,32.55,32.58,125045.0,29.2132,29.3294,29.1148,29.1416,125045.0
2020-02-27 14:10:00,32.59,32.65,32.52,32.58,161706.0,29.1505,29.2042,29.0879,29.1416,161706.0
2020-02-27 14:15:00,32.58,32.63,32.45,32.45,235886.0,29.1416,29.1863,29.0253,29.0253,235886.0
2020-02-27 14:20:00,32.46,32.69,32.45,32.69,175243.0,29.0343,29.24,29.0253,29.24,175243.0
2020-02-27 14:25:00,32.69,32.85,32.64,32.82,116926.0,29.24,29.3831,29.1953,29.3563,116926.0
2020-02-27 14:30:00,32.81,32.81,32.67,32.72,105047.0,29.3473,29.3473,29.2221,29.2668,105047.0
2020-02-27 14:35:00,32.72,32.8,32.7,32.74,121415.0,29.2668,29.3384,29.2489,29.2847,121415.0
2020-02-27 14:40:00,32.74,32.75,32.6,32.6,146580.0,29.2847,29.2937,29.1595,29.1595,146580.0
2020-02-27 14:45:00,32.6,32.6,32.41,32.53,220672.0,29.1595,29.1595,28.9895,29.0969,220672.0
2020-02-27 14:50:00,32.54,32.54,32.22,32.25,339953.0,29.1058,29.1058,28.8196,28.8464,339953.0
2020-02-27 14:55:00,32.24,32.35,32.16,32.23,185982.0,28.8375,28.9359,28.7659,28.8285,185982.0
2020-02-27 15:00:00,32.23,32.31,32.17,32.31,163406.0,28.8285,28.9001,28.7749,28.9001,163406.0
2020-02-27 15:05:00,32.32,32.44,32.25,32.43,125419.0,28.909,29.0164,28.8464,29.0074,125419.0
2020-02-27 15:10:00,32.43,32.52,32.41,32.41,194715.0,29.0074,29.0879,28.9895,28.9895,194715.0
2020-02-27 15:15:00,32.41,32.44,32.29,32.31,156075.0,28.9895,29.0164,28.8822,28.9001,156075.0
2020-02-27 15:20:00,32.31,32.37,32.21,32.22,152610.0,28.9001,28.9538,28.8106,28.8196,152610.0
2020-02-27 15:25:00,32.23,32.26,32.18,32.21,210487.0,28.8285,28.8554,28.7838,28.8106,210487.0
2020-02-27 15:30:00,32.2,32.3,32.16,32.27,231079.0,28.8017,28.8911,28.7659,28.8643,231079.0
2020-02-27 15:35:00,32.27,32.3,32.12,32.13,237132.0,28.8643,28.8911,28.7301,28.7391,237132.0
2020-02-27 15:40:00,32.12,32.2,32.08,32.19,323446.0,28.7301,28.8017,28.6944,28.7928,323446.0
2020-02-27 15:45:00,32.19,32.3,32.13,32.23,473071.0,28.7928,28.8911,28.7391,28.8285,473071.0
2020-02-27 15:50:00,32.23,32.23,31.93,32.01,707405.0,28.8285,28.8285,28.5602,28.6317,707405.0
2020-02-27 15:55:00,32.01,32.04,31.78,31.78,929406.0,28.6317,28.6586,28.426,28.426,929406.0
2020-02-28 09:30:00,31.48,31.55,30.15,30.58,1266276.0,28.1577,28.2203,26.968,27.3527,1266276.0
2020-02-28 09:35:00,30.55,30.65,30.29,30.47,554288.0,27.3258,27.4153,27.0933,27.2543,554288.0
2020-02-28 09:40:00,30.45,30.5,30.07,30.12,520160.0,27.2364,27.2811,26.8965,26.9412,520160.0
2020-02-28 09:45:00,30.1,30.33,29.94,30.18,585271.0,26.9233,27.1291,26.7802,26.9949,585271.0
2020-02-28 09:50:00,30.17,30.33,29.99,30.06,406320.0,26.9859,27.1291,26.8249,26.8875,406320.0
2020-02-28 09:55:00,30.05,30.26,29.93,30.16,415518.0,26.8786,27.0664,26.7713,26.977,415518.0
2020-02-28 10:00:00,30.15,30.17,29.64,29.76,438361.0,26.968,26.9859,26.5119,26.6192,438361.0
2020-02-28 10:05:00,29.75,30.32,29.73,30.08,385028.0,26.6103,27.1201,26.5924,26.9054,385028.0
2020-02-28 10:10:00,30.08,30.15,29.85,29.92,290055.0,26.9054,26.968,26.6997,26.7623,290055.0
2020-02-28 10:15:00,29.91,30.48,29.86,30.46,300245.0,26.7534,27.2632,26.7087,27.2453,300245.0
2020-02-28 10:20:00,30.47,30.65,30.41,30.46,323283.0,27.2543,27.4153,27.2006,27.2453,323283.0
2020-02-28 10:25:00,30.45,30.78,30.33,30.36,209583.0,27.2364,27.5316,27.1291,27.1559,209583.0
2020-02-28 10:30:00,30.36,30.74,30.3,30.69,230162.0,27.1559,27.4958,27.1022,27.4511,230162.0
2020-02-28 10:35:00,30.71,30.81,30.25,30.27,228636.0,27.4689,27.5584,27.0575,27.0754,228636.0
2020-02-28 10:40:00,30.27,30.49,30.23,30.43,124079.0,27.0754,27.2722,27.0396,27.2185,124079.0
2020-02-28 10:45:00,30.43,30.63,30.38,30.57,170989.0,27.2185,27.3974,27.1738,27.3437,170989.0
2020-02-28 10:50:00,30.57,31.15,30.56,31.1,153258.0,27.3437,27.8625,27.3348,27.8178,153258.0
2020-02-28 10:55:00,31.11,31.19,30.74,30.74,213926.0,27.8267,27.8983,27.4958,27.4958,213926.0
2020-02-28 11:00:00,30.75,30.84,30.58,30.65,245984.0,27.5047,27.5852,27.3527,27.4153,245984.0
2020-02-28 11:05:00,30.65,30.65,30.47,30.52,185494.0,27.4153,27.4153,27.2543,27.299,185494.0
2020-02-28 11:10:00,30.53,30.6,30.27,30.33,191149.0,27.3079,27.3706,27.0754,27.1291,191149.0
2020-02-28 11:15:00,30.32,30.58,30.27,30.57,155803.0,27.1201,27.3527,27.0754,27.3437,155803.0
2020-02-28 11:20:00,30.58,30.74,30.5,30.67,217447.0,27.3527,27.4958,27.2811,27.4332,217447.0
2020-02-28 11:25:00,30.67,30.97,30.63,30.86,173995.0,27.4332,27.7015,27.3974,27.6031,173995.0
2020-02-28 11:30:00,30.86,31.28,30.82,31.15,278422.0,27.6031,27.9788,27.5673,27.8625,278422.0
2020-02-28 11:35:00,31.14,31.51,31.1,31.5,297035.0,27.8536,28.1845,27.8178,28.1756,297035.0
2020-02-28 11:40:00,31.48,31.72,31.45,31.57,318796.0,28.1577,28.3724,28.1309,28.2382,318796.0
2020-02-28 11:45:00,31.56,31.56,31.24,31.36,208345.0,28.2292,28.2292,27.943,28.0503,208345.0
2020-02-28 11:50:00,31.37,31.51,31.03,31.04,156307.0,28.0593,28.1845,27.7552,27.7641,156307.0
2020-02-28 11:55:00,31.05,31.18,31.01,31.13,147608.0,27.7731,27.8893,27.7373,27.8446,147608.0
2020-02-28 12:00:00,31.12,31.12,30.85,31.01,152302.0,27.8357,27.8357,27.5942,27.7373,152302.0
2020-02-28 12:05:00,31.01,31.26,31.0,31.12,121027.0,27.7373,27.9609,27.7283,27.8357,121027.0
2020-02-28 12:10:00,31.13,31.18,31.06,31.12,127639.0,27.8446,27.8893,27.782,27.8357,127639.0
2020-02-28 12:15:00,31.1,31.16,31.05,31.11,160984.0,27.8178,27.8715,27.7731,27.8267,160984.0
2020-02-28 12:20:00,31.12,31.29,31.04,31.04,146362.0,27.8357,27.9877,27.7641,27.7641,146362.0
2020-02-28 12:25:00,31.05,31.31,31.03,31.3,111859.0,27.7731,28.0056,27.7552,27.9967,111859.0
2020-02-28 12:30:00,31.3,31.51,31.3,31.43,127482.0,27.9967,28.1845,27.9967,28.113,127482.0
2020-02-28 12:35:00,31.43,31.74,31.39,31.51,201843.0,28.113,28.3902,28.0772,28.1845,201843.0
2020-02-28 12:40:00,31.52,31.75,31.52,31.68,252749.0,28.1935,28.3992,28.1935,28.3366,252749.0
2020-02-28 12:45:00,31.68,31.71,31.48,31.62,245389.0,28.3366,28.3634,28.1577,28.2829,245389.0
2020-02-28 12:50:00,31.61,31.85,31.55,31.84,183544.0,28.274,28.4886,28.2203,28.4797,183544.0
2020-02-28 12:55:00,31.85,32.02,31.78,31.93,238889.0,28.4886,28.6407,28.426,28.5602,238889.0
2020-02-28 13:00:00,31.93,32.0,31.77,31.77,147856.0,28.5602,28.6228,28.4171,28.4171,147856.0
2020-02-28 13:05:00,31.78,32.1,31.77,32.05,176078.0,28.426,28.7123,28.4171,28.6675,176078.0
2020-02-28 13:10:00,32.06,32.06,31.88,31.91,221164.0,28.6765,28.6765,28.5155,28.5423,221164.0
2020-02-28 13:15:00,31.91,32.23,31.84,32.19,227713.0,28.5423,28.8285,28.4797,28.7928,227713.0
2020-02-28 13:20:00,32.19,32.33,32.17,32.29,206452.0,28.7928,28.918,28.7749,28.8822,206452.0
2020-02-28 13:25:00,32.29,32.4,32.15,32.16,145608.0,28.8822,28.9806,28.757,28.7659,145608.0
2020-02-28 13:30:00,32.15,32.15,31.82,31.85,241561.0,28.757,28.757,28.4618,28.4886,241561.0
2020-02-28 13:35:00,31.84,31.96,31.74,31.87,142089.0,28.4797,28.587,28.3902,28.5065,142089.0
2020-02-28 13:40:00,31.85,31.91,31.71,31.73,112063.0,28.4886,28.5423,28.3634,28.3813,112063.0
2020-02-28 13:45:00,31.74,31.81,31.63,31.79,132977.0,28.3902,28.4529,28.2919,28.435,132977.0
2020-02-28 13:50:00,31.76,31.77,31.62,31.69,111268.0,28.4081,28.4171,28.2829,28.3455,111268.0
2020-02-28 13:55:00,31.69,31.79,31.6,31.73,107791.0,28.3455,28.435,28.265,28.3813,107791.0
2020-02-28 14:00:00,31.71,31.75,31.6,31.68,214982.0,28.3634,28.3992,28.265,28.3366,214982.0
2020-02-28 14:05:00,31.68,31.74,31.54,31.55,147158.0,28.3366,28.3902,28.2114,28.2203,147158.0
2020-02-28 14:10:00,31.54,31.77,31.54,31.65,153317.0,28.2114,28.4171,28.2114,28.3097,153317.0
2020-02-28 14:15:00,31.65,31.83,31.63,31.76,103719.0,28.3097,28.4707,28.2919,28.4081,103719.0
2020-02-28 14:20:00,31.76,32.06,31.72,31.88,190056.0,28.4081,28.6765,28.3724,28.5155,190056.0
2020-02-28 14:25:00,31.88,32.02,31.85,31.94,118712.0,28.5155,28.6407,28.4886,28.5691,118712.0
2020-02-28 14:30:00,31.94,32.39,31.86,32.27,280544.0,28.5691,28.9716,28.4976,28.8643,280544.0
2020-02-28 14:35:00,32.29,32.29,32.03,32.03,148864.0,28.8822,28.8822,28.6496,28.6496,148864.0
2020-02-28 14:40:00,32.05,32.54,32.0,32.49,220805.0,28.6675,29.1058,28.6228,29.0611,220805.0
2020-02-28 14:45:00,32.5,32.62,32.41,32.5,290159.0,29.07,29.1774,28.9895,29.07,290159.0
2020-02-28 14:50:00,32.51,32.62,32.46,32.58,205369.0,29.079,29.1774,29.0343,29.1416,205369.0
2020-02-28 14:55:00,32.56,32.59,32.42,32.5,212381.0,29.1237,29.1505,28.9985,29.07,212381.0
2020-02-28 15:00:00,32.51,32.57,32.19,32.19,253364.0,29.079,29.1326,28.7928,28.7928,253364.0
2020-02-28 15:05:00,32.19,32.42,32.11,32.28,238902.0,28.7928,28.9985,28.7212,28.8733,238902.0
2020-02-28 15:10:00,32.27,32.42,32.22,32.3,188062.0,28.8643,28.9985,28.8196,28.8911,188062.0
2020-02-28 15:15:00,32.3,32.65,32.23,32.56,226352.0,28.8911,29.2042,28.8285,29.1237,226352.0
2020-02-28 15:20:00,32.56,32.57,32.23,32.27,238825.0,29.1237,29.1326,28.8285,28.8643,238825.0
2020-02-28 15:25:00,32.29,32.36,32.16,32.17,304249.0,28.8822,28.9448,28.7659,28.7749,304249.0
2020-02-28 15:30:00,32.16,32.41,32.11,32.29,290133.0,28.7659,28.9895,28.7212,28.8822,290133.0
2020-02-28 15:35:00,32.29,32.38,32.22,32.34,317895.0,28.8822,28.9627,28.8196,28.9269,317895.0
2020-02-28 15:40:00,32.34,32.44,31.97,31.99,446693.0,28.9269,29.0164,28.596,28.6139,446693.0
2020-02-28 15:45:00,31.99,32.36,31.98,32.3,346920.0,28.6139,28.9448,28.6049,28.8911,346920.0
2020-02-28 15:50:00,32.3,32.45,32.25,32.4,497463.0,28.8911,29.0253,28.8464,28.9806,497463.0
2020-02-28 15:55:00,32.4,32.78,32.39,32.78,1078170.0,28.9806,29.3205,28.9716,29.3205,1078170.0
2020-03-02 09:30:00,33.58,33.66,32.26,32.32,956809.0,30.0361,30.1076,28.8554,28.909,956809.0
2020-03-02 09:35:00,32.31,32.39,32.04,32.32,411327.0,28.9001,28.9716,28.6586,28.909,411327.0
2020-03-02 09:40:00,32.32,32.52,32.18,32.2,266569.0,28.909,29.0879,28.7838,28.8017,266569.0
2020-03-02 09:45:00,32.2,32.45,32.18,32.34,222422.0,28.8017,29.0253,28.7838,28.9269,222422.0
2020-03-02 09:50:00,32.35,32.39,32.09,32.12,207188.0,28.9359,28.9716,28.7033,28.7301,207188.0
2020-03-02 09:55:00,32.12,32.17,31.88,31.94,261175.0,28.7301,28.7749,28.5155,28.5691,261175.0
2020-03-02 10:00:00,31.94,32.14,31.91,32.12,184078.0,28.5691,28.748,28.5423,28.7301,184078.0
2020-03-02 10:05:00,32.12,32.13,31.7,31.85,421597.0,28.7301,28.7391,28.3545,28.4886,421597.0
2020-03-02 10:10:00,31.85,32.3,31.81,32.25,184675.0,28.4886,28.8911,28.4529,28.8464,184675.0
2020-03-02 10:15:00,32.26,32.31,32.01,32.27,142954.0,28.8554,28.9001,28.6317,28.8643,142954.0
2020-03-02 10:20:00,32.26,32.32,32.17,32.25,185954.0,28.8554,28.909,28.7749,28.8464,185954.0
2020-03-02 10:25:00,32.24,32.36,32.17,32.3,144478.0,28.8375,28.9448,28.7749,28.8911,144478.0
2020-03-02 10:30:00,32.3,32.34,32.09,32.16,166501.0,28.8911,28.9269,28.7033,28.7659,166501.0
2020-03-02 10:35:00,32.16,32.39,32.12,32.37,151328.0,28.7659,28.9716,28.7301,28.9538,151328.0
2020-03-02 10:40:00,32.39,32.49,32.22,32.48,180595.0,28.9716,29.0611,28.8196,29.0521,180595.0
2020-03-02 10:45:00,32.49,32.65,32.48,32.54,163764.0,29.0611,29.2042,29.0521,29.1058,163764.0
2020-03-02 10:50:00,32.54,32.65,32.5,32.58,190554.0,29.1058,29.2042,29.07,29.1416,190554.0
2020-03-02 10:55:00,32.59,32.68,32.36,32.36,157905.0,29.1505,29.231,28.9448,28.9448,157905.0
2020-03-02 11:00:00,32.35,32.47,32.24,32.35,133197.0,28.9359,29.0432,28.8375,28.9359,133197.0
2020-03-02 11:05:00,32.32,32.41,32.26,32.36,118317.0,28.909,28.9895,28.8554,28.9448,118317.0
2020-03-02 11:10:00,32.36,32.63,32.29,32.61,136933.0,28.9448,29.1863,28.8822,29.1684,136933.0
2020-03-02 11:15:00,32.6,32.69,32.51,32.53,161020.0,29.1595,29.24,29.079,29.0969,161020.0
2020-03-02 11:20:00,32.53,32.64,32.45,32.47,148952.0,29.0969,29.1953,29.0253,29.0432,148952.0
2020-03-02 11:25:00,32.47,32.56,32.39,32.51,241381.0,29.0432,29.1237,28.9716,29.079,241381.0
2020-03-02 11:30:00,32.51,32.55,32.42,32.45,428712.0,29.079,29.1148,28.9985,29.0253,428712.0
2020-03-02 11:35:00,32.45,32.71,32.39,32.71,125252.0,29.0253,29.2579,28.9716,29.2579,125252.0
2020-03-02 11:40:00,32.7,32.71,32.56,32.63,104150.0,29.2489,29.2579,29.1237,29.1863,104150.0
2020-03-02 11:45:00,32.64,32.74,32.49,32.73,206874.0,29.1953,29.2847,29.0611,29.2758,206874.0
2020-03-02 11:50:00,32.73,32.87,32.65,32.85,157204.0,29.2758,29.401,29.2042,29.3831,157204.0
2020-03-02 11:55:00,32.87,33.03,32.86,32.95,181685.0,29.401,29.5441,29.392,29.4725,181685.0
2020-03-02 12:00:00,32.96,33.11,32.95,33.05,211638.0,29.4815,29.6157,29.4725,29.562,211638.0
2020-03-02 12:05:00,33.04,33.21,32.87,32.87,279582.0,29.553,29.7051,29.401,29.401,279582.0
2020-03-02 12:10:00,32.87,32.91,32.74,32.79,160316.0,29.401,29.4368,29.2847,29.3294,160316.0
2020-03-02 12:15:00,32.8,32.82,32.67,32.76,130025.0,29.3384,29.3563,29.2221,29.3026,130025.0
2020-03-02 12:20:00,32.76,32.78,32.56,32.63,235797.0,29.3026,29.3205,29.1237,29.1863,235797.0
2020-03-02 12:25:00,32.6,32.75,32.58,32.67,170420.0,29.1595,29.2937,29.1416,29.2221,170420.0
2020-03-02 12:30:00,32.68,32.74,32.64,32.67,124336.0,29.231,29.2847,29.1953,29.2221,124336.0
2020-03-02 12:35:00,32.67,32.74,32.6,32.63,141145.0,29.2221,29.2847,29.1595,29.1863,141145.0
2020-03-02 12:40:00,32.62,32.69,32.48,32.53,134067.0,29.1774,29.24,29.0521,29.0969,134067.0
2020-03-02 12:45:00,32.54,32.63,32.54,32.6,115074.0,29.1058,29.1863,29.1058,29.1595,115074.0
2020-03-02 12:50:00,32.61,32.68,32.53,32.67,94171.0,29.1684,29.231,29.0969,29.2221,94171.0
2020-03-02 12:55:00,32.67,32.68,32.47,32.49,94103.0,29.2221,29.231,29.0432,29.0611,94103.0
2020-03-02 13:00:00,32.51,32.61,32.41,32.45,116914.0,29.079,29.1684,28.9895,29.0253,116914.0
2020-03-02 13:05:00,32.46,32.46,32.3,32.4,112587.0,29.0343,29.0343,28.8911,28.9806,112587.0
2020-03-02 13:10:00,32.4,32.42,32.24,32.3,102753.0,28.9806,28.9985,28.8375,28.8911,102753.0
2020-03-02 13:15:00,32.31,32.32,32.14,32.18,96256.0,28.9001,28.909,28.748,28.7838,96256.0
2020-03-02 13:20:00,32.17,32.23,32.13,32.15,140397.0,28.7749,28.8285,28.7391,28.757,140397.0
2020-03-02 13:25:00,32.15,32.19,32.05,32.17,236069.0,28.757,28.7928,28.6675,28.7749,236069.0
2020-03-02 13:30:00,32.18,32.21,32.05,32.13,71879.0,28.7838,28.8106,28.6675,28.7391,71879.0
2020-03-02 13:35:00,32.13,32.25,32.11,32.22,105273.0,28.7391,28.8464,28.7212,28.8196,105273.0
2020-03-02 13:40:00,32.22,32.25,32.12,32.24,69029.0,28.8196,28.8464,28.7301,28.8375,69029.0
2020-03-02 13:45:00,32.23,32.25,32.01,32.09,134783.0,28.8285,28.8464,28.6317,28.7033,134783.0
2020-03-02 13:50:00,32.09,32.16,31.9,31.9,232055.0,28.7033,28.7659,28.5334,28.5334,232055.0
2020-03-02 13:55:00,31.9,32.12,31.88,32.07,96872.0,28.5334,28.7301,28.5155,28.6854,96872.0
2020-03-02 14:00:00,32.07,32.2,32.07,32.18,106416.0,28.6854,28.8017,28.6854,28.7838,106416.0
2020-03-02 14:05:00,32.19,32.29,32.11,32.28,115426.0,28.7928,28.8822,28.7212,28.8733,115426.0
2020-03-02 14:10:00,32.28,32.32,32.21,32.31,102243.0,28.8733,28.909,28.8106,28.9001,102243.0
2020-03-02 14:15:00,32.3,32.33,32.2,32.22,139997.0,28.8911,28.918,28.8017,28.8196,139997.0
2020-03-02 14:20:00,32.23,32.27,32.1,32.11,76730.0,28.8285,28.8643,28.7123,28.7212,76730.0
2020-03-02 14:25:00,32.11,32.21,32.06,32.06,114731.0,28.7212,28.8106,28.6765,28.6765,114731.0
2020-03-02 14:30:00,32.06,32.1,31.98,31.98,120469.0,28.6765,28.7123,28.6049,28.6049,120469.0
2020-03-02 14:35:00,31.98,32.03,31.91,31.92,121469.0,28.6049,28.6496,28.5423,28.5512,121469.0
2020-03-02 14:40:00,31.92,31.92,31.78,31.82,201826.0,28.5512,28.5512,28.426,28.4618,201826.0
2020-03-02 14:45:00,31.81,31.98,31.77,31.97,131711.0,28.4529,28.6049,28.4171,28.596,131711.0
2020-03-02 14:50:00,31.97,32.04,31.82,32.04,87476.0,28.596,28.6586,28.4618,28.6586,87476.0
2020-03-02 14:55:00,32.05,32.09,31.85,31.89,124228.0,28.6675,28.7033,28.4886,28.5244,124228.0
2020-03-02 15:00:00,31.89,32.05,31.88,32.05,125204.0,28.5244,28.6675,28.5155,28.6675,125204.0
2020-03-02 15:05:00,32.03,32.23,32.03,32.16,99355.0,28.6496,28.8285,28.6496,28.7659,99355.0
2020-03-02 15:10:00,32.16,32.27,32.1,32.22,152647.0,28.7659,28.8643,28.7123,28.8196,152647.0
2020-03-02 15:15:00,32.22,32.29,32.16,32.19,113505.0,28.8196,28.8822,28.7659,28.7928,113505.0
2020-03-02 15:20:00,32.2,32.33,32.17,32.32,143006.0,28.8017,28.918,28.7749,28.909,143006.0
2020-03-02 15:25:00,32.3,32.35,32.23,32.26,110789.0,28.8911,28.9359,28.8285,28.8554,110789.0
2020-03-02 15:30:00,32.27,32.33,32.22,32.31,169307.0,28.8643,28.918,28.8196,28.9001,169307.0
2020-03-02 15:35:00,32.31,32.47,32.3,32.45,156481.0,28.9001,29.0432,28.8911,29.0253,156481.0
2020-03-02 15:40:00,32.45,32.5,32.36,32.41,198749.0,29.0253,29.07,28.9448,28.9895,198749.0
2020-03-02 15:45:00,32.41,32.6,32.39,32.58,259819.0,28.9895,29.1595,28.9716,29.1416,259819.0
2020-03-02 15:50:00,32.58,32.91,32.57,32.91,349725.0,29.1416,29.4368,29.1326,29.4368,349725.0
2020-03-02 15:55:00,32.9,32.98,32.7,32.97,744250.0,29.4278,29.4994,29.2489,29.4904,744250.0
2020-03-03 09:30:00,33.05,33.11,32.7,32.97,525458.0,29.562,29.6157,29.2489,29.4904,525458.0
2020-03-03 09:35:00,32.97,33.16,32.7,33.15,208953.0,29.4904,29.6604,29.2489,29.6514,208953.0
2020-03-03 09:40:00,33.14,33.22,32.94,33.09,195885.0,29.6425,29.714,29.4636,29.5978,195885.0
2020-03-03 09:45:00,33.06,33.19,32.93,33.15,224667.0,29.5709,29.6872,29.4547,29.6514,224667.0
2020-03-03 09:50:00,33.14,33.2,33.01,33.07,218495.0,29.6425,29.6962,29.5262,29.5799,218495.0
2020-03-03 09:55:00,33.07,33.49,33.04,33.45,271317.0,29.5799,29.9556,29.553,29.9198,271317.0
2020-03-03 10:00:00,33.44,34.63,33.44,34.2,491057.0,29.9108,30.9752,29.9108,30.5906,491057.0
2020-03-03 10:05:00,34.21,34.38,33.38,33.56,322517.0,30.5996,30.7516,29.8572,30.0182,322517.0
2020-03-03 10:10:00,33.57,33.65,33.02,33.06,263824.0,30.0271,30.0987,29.5352,29.5709,263824.0
2020-03-03 10:15:00,33.05,33.31,32.9,33.12,282966.0,29.562,29.7946,29.4278,29.6246,282966.0
2020-03-03 10:20:00,33.11,33.71,33.09,33.69,143687.0,29.6157,30.1523,29.5978,30.1344,143687.0
2020-03-03 10:25:00,33.69,34.01,33.56,33.71,338643.0,30.1344,30.4207,30.0182,30.1523,338643.0
2020-03-03 10:30:00,33.69,33.85,33.61,33.66,153564.0,30.1344,30.2776,30.0629,30.1076,153564.0
2020-03-03 10:35:00,33.65,33.93,33.61,33.76,162805.0,30.0987,30.3491,30.0629,30.1971,162805.0
2020-03-03 10:40:00,33.76,33.99,33.71,33.78,220483.0,30.1971,30.4028,30.1523,30.2149,220483.0
2020-03-03 10:45:00,33.78,33.82,33.51,33.59,193647.0,30.2149,30.2507,29.9734,30.045,193647.0
2020-03-03 10:50:00,33.6,33.73,33.53,33.65,93920.0,30.0539,30.1702,29.9913,30.0987,93920.0
2020-03-03 10:55:00,33.66,33.82,33.63,33.82,122527.0,30.1076,30.2507,30.0808,30.2507,122527.0
2020-03-03 11:00:00,33.79,33.85,33.46,33.54,195865.0,30.2239,30.2776,29.9287,30.0003,195865.0
2020-03-03 11:05:00,33.55,33.55,33.22,33.27,122804.0,30.0092,30.0092,29.714,29.7588,122804.0
2020-03-03 11:10:00,33.27,33.28,32.98,33.05,218936.0,29.7588,29.7677,29.4994,29.562,218936.0
2020-03-03 11:15:00,33.06,33.26,33.02,33.16,232905.0,29.5709,29.7498,29.5352,29.6604,232905.0
2020-03-03 11:20:00,33.15,33.24,32.87,32.87,242961.0,29.6514,29.7319,29.401,29.401,242961.0
2020-03-03 11:25:00,32.89,33.03,32.77,32.87,225324.0,29.4189,29.5441,29.3115,29.401,225324.0
2020-03-03 11:30:00,32.85,33.13,32.81,33.13,186533.0,29.3831,29.6335,29.3473,29.6335,186533.0
2020-03-03 11:35:00,33.11,33.28,33.0,33.26,266607.0,29.6157,29.7677,29.5173,29.7498,266607.0
2020-03-03 11:40:00,33.28,33.34,33.11,33.21,91863.0,29.7677,29.8214,29.6157,29.7051,91863.0
2020-03-03 11:45:00,33.22,33.27,33.13,33.14,95511.0,29.714,29.7588,29.6335,29.6425,95511.0
2020-03-03 11:50:00,33.13,33.52,33.12,33.46,138791.0,29.6335,29.9824,29.6246,29.9287,138791.0
2020-03-03 11:55:00,33.45,33.53,33.36,33.53,107887.0,29.9198,29.9913,29.8393,29.9913,107887.0
2020-03-03 12:00:00,33.53,33.53,33.34,33.53,92103.0,29.9913,29.9913,29.8214,29.9913,92103.0
2020-03-03 12:05:00,33.54,33.69,33.53,33.62,100873.0,30.0003,30.1344,29.9913,30.0718,100873.0
2020-03-03 12:10:00,33.63,33.65,33.45,33.47,109903.0,30.0808,30.0987,29.9198,29.9377,109903.0
2020-03-03 12:15:00,33.48,33.51,33.4,33.48,88246.0,29.9466,29.9734,29.8751,29.9466,88246.0
2020-03-03 12:20:00,33.48,33.59,33.43,33.59,158530.0,29.9466,30.045,29.9019,30.045,158530.0
2020-03-03 12:25:00,33.6,33.63,33.37,33.42,76588.0,30.0539,30.0808,29.8482,29.8929,76588.0
2020-03-03 12:30:00,33.41,33.46,33.3,33.32,70237.0,29.884,29.9287,29.7856,29.8035,70237.0
2020-03-03 12:35:00,33.34,33.51,33.29,33.5,83168.0,29.8214,29.9734,29.7767,29.9645,83168.0
2020-03-03 12:40:00,33.5,33.54,33.34,33.34,66635.0,29.9645,30.0003,29.8214,29.8214,66635.0
2020-03-03 12:45:00,33.34,33.48,33.34,33.44,54913.0,29.8214,29.9466,29.8214,29.9108,54913.0
2020-03-03 12:50:00,33.45,33.46,33.28,33.29,53212.0,29.9198,29.9287,29.7677,29.7767,53212.0
2020-03-03 12:55:00,33.28,33.36,33.24,33.33,125089.0,29.7677,29.8393,29.7319,29.8124,125089.0
2020-03-03 13:00:00,33.32,33.32,33.07,33.12,75120.0,29.8035,29.8035,29.5799,29.6246,75120.0
2020-03-03 13:05:00,33.11,33.16,33.07,33.09,66239.0,29.6157,29.6604,29.5799,29.5978,66239.0
2020-03-03 13:10:00,33.1,33.16,33.0,33.05,97780.0,29.6067,29.6604,29.5173,29.562,97780.0
2020-03-03 13:15:00,33.04,33.1,32.9,32.96,63127.0,29.553,29.6067,29.4278,29.4815,63127.0
2020-03-03 13:20:00,32.97,33.05,32.85,32.94,80663.0,29.4904,29.562,29.3831,29.4636,80663.0
2020-03-03 13:25:00,32.91,32.96,32.77,32.96,102526.0,29.4368,29.4815,29.3115,29.4815,102526.0
2020-03-03 13:30:00,32.96,33.09,32.81,33.06,148036.0,29.4815,29.5978,29.3473,29.5709,148036.0
2020-03-03 13:35:00,33.06,33.06,32.83,32.86,104544.0,29.5709,29.5709,29.3652,29.392,104544.0
2020-03-03 13:40:00,32.85,32.9,32.71,32.72,269307.0,29.3831,29.4278,29.2579,29.2668,269307.0
2020-03-03 13:45:00,32.73,32.81,32.61,32.61,150292.0,29.2758,29.3473,29.1684,29.1684,150292.0
2020-03-03 13:50:00,32.61,32.73,32.59,32.64,123493.0,29.1684,29.2758,29.1505,29.1953,123493.0
2020-03-03 13:55:00,32.63,32.72,32.55,32.55,180145.0,29.1863,29.2668,29.1148,29.1148,180145.0
2020-03-03 14:00:00,32.57,32.72,32.46,32.48,256351.0,29.1326,29.2668,29.0343,29.0521,256351.0
2020-03-03 14:05:00,32.47,32.55,32.35,32.37,136689.0,29.0432,29.1148,28.9359,28.9538,136689.0
2020-03-03 14:10:00,32.36,32.67,32.36,32.53,259310.0,28.9448,29.2221,28.9448,29.0969,259310.0
2020-03-03 14:15:00,32.53,32.53,32.32,32.4,145058.0,29.0969,29.0969,28.909,28.9806,145058.0
2020-03-03 14:20:00,32.38,32.53,32.31,32.37,174920.0,28.9627,29.0969,28.9001,28.9538,174920.0
2020-03-03 14:25:00,32.36,32.74,32.36,32.7,238933.0,28.9448,29.2847,28.9448,29.2489,238933.0
2020-03-03 14:30:00,32.69,32.77,32.55,32.66,188210.0,29.24,29.3115,29.1148,29.2132,188210.0
2020-03-03 14:35:00,32.65,32.65,32.36,32.36,102653.0,29.2042,29.2042,28.9448,28.9448,102653.0
2020-03-03 14:40:00,32.35,32.55,32.31,32.5,144555.0,28.9359,29.1148,28.9001,29.07,144555.0
2020-03-03 14:45:00,32.49,32.66,32.46,32.64,120869.0,29.0611,29.2132,29.0343,29.1953,120869.0
2020-03-03 14:50:00,32.64,32.86,32.57,32.85,109426.0,29.1953,29.392,29.1326,29.3831,109426.0
2020-03-03 14:55:00,32.86,32.89,32.66,32.73,199881.0,29.392,29.4189,29.2132,29.2758,199881.0
2020-03-03 15:00:00,32.74,33.0,32.68,32.94,143153.0,29.2847,29.5173,29.231,29.4636,143153.0
2020-03-03 15:05:00,32.94,32.94,32.79,32.86,135137.0,29.4636,29.4636,29.3294,29.392,135137.0
2020-03-03 15:10:00,32.85,33.14,32.83,33.08,161524.0,29.3831,29.6425,29.3652,29.5888,161524.0
2020-03-03 15:15:00,33.08,33.27,33.01,33.25,187474.0,29.5888,29.7588,29.5262,29.7409,187474.0
2020-03-03 15:20:00,33.24,33.27,32.88,32.9,178322.0,29.7319,29.7588,29.4099,29.4278,178322.0
2020-03-03 15:25:00,32.89,33.24,32.88,33.24,162265.0,29.4189,29.7319,29.4099,29.7319,162265.0
2020-03-03 15:30:00,33.23,33.26,32.9,33.01,224602.0,29.723,29.7498,29.4278,29.5262,224602.0
2020-03-03 15:35:00,33.01,33.1,32.86,32.96,387860.0,29.5262,29.6067,29.392,29.4815,387860.0
2020-03-03 15:40:00,32.98,33.3,32.97,33.25,404526.0,29.4994,29.7856,29.4904,29.7409,404526.0
2020-03-03 15:45:00,33.26,33.36,32.93,32.93,345844.0,29.7498,29.8393,29.4547,29.4547,345844.0
2020-03-03 15:50:00,32.93,32.99,32.74,32.93,661347.0,29.4547,29.5083,29.2847,29.4547,661347.0
2020-03-03 15:55:00,32.92,33.12,32.86,33.0,1475347.0,29.4457,29.6246,29.392,29.5173,1475347.0
2020-03-04 09:30:00,33.25,33.25,32.29,32.5,773864.0,29.7409,29.7409,28.8822,29.07,773864.0
2020-03-04 09:35:00,32.49,32.64,32.18,32.61,390932.0,29.0611,29.1953,28.7838,29.1684,390932.0
2020-03-04 09:40:00,32.62,32.97,32.62,32.77,260209.0,29.1774,29.4904,29.1774,29.3115,260209.0
2020-03-04 09:45:00,32.78,32.85,32.56,32.6,181271.0,29.3205,29.3831,29.1237,29.1595,181271.0
2020-03-04 09:50:00,32.59,32.64,32.41,32.41,184222.0,29.1505,29.1953,28.9895,28.9895,184222.0
2020-03-04 09:55:00,32.42,32.43,32.22,32.31,351843.0,28.9985,29.0074,28.8196,28.9001,351843.0
2020-03-04 10:00:00,32.32,32.62,32.28,32.5,214335.0,28.909,29.1774,28.8733,29.07,214335.0
2020-03-04 10:05:00,32.49,32.58,32.39,32.45,167841.0,29.0611,29.1416,28.9716,29.0253,167841.0
2020-03-04 10:10:00,32.44,32.6,32.41,32.59,157487.0,29.0164,29.1595,28.9895,29.1505,157487.0
2020-03-04 10:15:00,32.6,32.78,32.54,32.74,167610.0,29.1595,29.3205,29.1058,29.2847,167610.0
2020-03-04 10:20:00,32.73,32.95,32.67,32.73,318739.0,29.2758,29.4725,29.2221,29.2758,318739.0
2020-03-04 10:25:00,32.73,32.81,32.62,32.74,140278.0,29.2758,29.3473,29.1774,29.2847,140278.0
2020-03-04 10:30:00,32.74,32.83,32.48,32.49,205585.0,29.2847,29.3652,29.0521,29.0611,205585.0
2020-03-04 10:35:00,32.5,32.5,32.3,32.3,201725.0,29.07,29.07,28.8911,28.8911,201725.0
2020-03-04 10:40:00,32.32,32.45,32.25,32.45,161438.0,28.909,29.0253,28.8464,29.0253,161438.0
2020-03-04 10:45:00,32.45,32.47,32.33,32.42,124598.0,29.0253,29.0432,28.918,28.9985,124598.0
2020-03-04 10:50:00,32.43,32.46,32.15,32.16,280194.0,29.0074,29.0343,28.757,28.7659,280194.0
2020-03-04 10:55:00,32.16,32.2,32.06,32.1,154271.0,28.7659,28.8017,28.6765,28.7123,154271.0
2020-03-04 11:00:00,32.1,32.34,32.1,32.34,124829.0,28.7123,28.9269,28.7123,28.9269,124829.0
2020-03-04 11:05:00,32.34,32.46,32.29,32.41,128202.0,28.9269,29.0343,28.8822,28.9895,128202.0
2020-03-04 11:10:00,32.4,32.5,32.36,32.36,82991.0,28.9806,29.07,28.9448,28.9448,82991.0
2020-03-04 11:15:00,32.37,32.51,32.37,32.47,161907.0,28.9538,29.079,28.9538,29.0432,161907.0
2020-03-04 11:20:00,32.48,32.5,32.32,32.41,222782.0,29.0521,29.07,28.909,28.9895,222782.0
2020-03-04 11:25:00,32.41,32.47,32.31,32.4,114449.0,28.9895,29.0432,28.9001,28.9806,114449.0
2020-03-04 11:30:00,32.4,32.49,32.22,32.27,127232.0,28.9806,29.0611,28.8196,28.8643,127232.0
2020-03-04 11:35:00,32.27,32.28,32.15,32.16,83526.0,28.8643,28.8733,28.757,28.7659,83526.0
2020-03-04 11:40:00,32.16,32.23,32.06,32.12,143072.0,28.7659,28.8285,28.6765,28.7301,143072.0
2020-03-04 11:45:00,32.11,32.19,31.98,31.99,286606.0,28.7212,28.7928,28.6049,28.6139,286606.0
2020-03-04 11:50:00,31.98,32.03,31.88,31.92,184519.0,28.6049,28.6496,28.5155,28.5512,184519.0
2020-03-04 11:55:00,31.92,32.12,31.88,32.01,178208.0,28.5512,28.7301,28.5155,28.6317,178208.0
2020-03-04 12:00:00,32.01,32.23,32.01,32.16,164511.0,28.6317,28.8285,28.6317,28.7659,164511.0
2020-03-04 12:05:00,32.16,32.24,32.13,32.22,97091.0,28.7659,28.8375,28.7391,28.8196,97091.0
2020-03-04 12:10:00,32.21,32.32,32.19,32.29,104304.0,28.8106,28.909,28.7928,28.8822,104304.0
2020-03-04 12:15:00,32.3,32.39,32.26,32.29,85190.0,28.8911,28.9716,28.8554,28.8822,85190.0
2020-03-04 12:20:00,32.29,32.35,32.21,32.3,90159.0,28.8822,28.9359,28.8106,28.8911,90159.0
2020-03-04 12:25:00,32.3,32.44,32.26,32.44,109794.0,28.8911,29.0164,28.8554,29.0164,109794.0
2020-03-04 12:30:00,32.44,32.46,32.3,32.36,66050.0,29.0164,29.0343,28.8911,28.9448,66050.0
2020-03-04 12:35:00,32.37,32.4,32.33,32.35,55746.0,28.9538,28.9806,28.918,28.9359,55746.0
2020-03-04 12:40:00,32.37,32.38,32.23,32.28,62817.0,28.9538,28.9627,28.8285,28.8733,62817.0
2020-03-04 12:45:00,32.27,32.37,32.25,32.37,56531.0,28.8643,28.9538,28.8464,28.9538,56531.0
2020-03-04 12:50:00,32.36,32.46,32.33,32.41,80934.0,28.9448,29.0343,28.918,28.9895,80934.0
2020-03-04 12:55:00,32.41,32.43,32.32,32.39,53732.0,28.9895,29.0074,28.909,28.9716,53732.0
2020-03-04 13:00:00,32.38,32.47,32.34,32.46,89596.0,28.9627,29.0432,28.9269,29.0343,89596.0
2020-03-04 13:05:00,32.46,32.58,32.45,32.46,89442.0,29.0343,29.1416,29.0253,29.0343,89442.0
2020-03-04 13:10:00,32.47,32.48,32.31,32.35,41854.0,29.0432,29.0521,28.9001,28.9359,41854.0
2020-03-04 13:15:00,32.36,32.44,32.35,32.43,65700.0,28.9448,29.0164,28.9359,29.0074,65700.0
2020-03-04 13:20:00,32.43,32.47,32.4,32.44,48323.0,29.0074,29.0432,28.9806,29.0164,48323.0
2020-03-04 13:25:00,32.44,32.44,32.35,32.41,67611.0,29.0164,29.0164,28.9359,28.9895,67611.0
2020-03-04 13:30:00,32.4,32.46,32.37,32.39,58144.0,28.9806,29.0343,28.9538,28.9716,58144.0
2020-03-04 13:35:00,32.4,32.42,32.3,32.3,71736.0,28.9806,28.9985,28.8911,28.8911,71736.0
2020-03-04 13:40:00,32.3,32.3,32.18,32.2,98129.0,28.8911,28.8911,28.7838,28.8017,98129.0
2020-03-04 13:45:00,32.2,32.35,32.18,32.33,72472.0,28.8017,28.9359,28.7838,28.918,72472.0
2020-03-04 13:50:00,32.34,32.38,32.31,32.35,133592.0,28.9269,28.9627,28.9001,28.9359,133592.0
2020-03-04 13:55:00,32.36,32.36,32.27,32.3,84782.0,28.9448,28.9448,28.8643,28.8911,84782.0
2020-03-04 14:00:00,32.31,32.34,32.22,32.29,82393.0,28.9001,28.9269,28.8196,28.8822,82393.0
2020-03-04 14:05:00,32.29,32.5,32.26,32.49,101464.0,28.8822,29.07,28.8554,29.0611,101464.0
2020-03-04 14:10:00,32.48,32.5,32.39,32.4,77244.0,29.0521,29.07,28.9716,28.9806,77244.0
2020-03-04 14:15:00,32.4,32.49,32.4,32.45,91891.0,28.9806,29.0611,28.9806,29.0253,91891.0
2020-03-04 14:20:00,32.45,32.49,32.39,32.45,62928.0,29.0253,29.0611,28.9716,29.0253,62928.0
2020-03-04 14:25:00,32.45,32.52,32.43,32.44,73231.0,29.0253,29.0879,29.0074,29.0164,73231.0
2020-03-04 14:30:00,32.45,32.53,32.45,32.5,70597.0,29.0253,29.0969,29.0253,29.07,70597.0
2020-03-04 14:35:00,32.49,32.58,32.47,32.49,94106.0,29.0611,29.1416,29.0432,29.0611,94106.0
2020-03-04 14:40:00,32.5,32.55,32.47,32.52,67528.0,29.07,29.1148,29.0432,29.0879,67528.0
2020-03-04 14:45:00,32.52,32.54,32.44,32.48,76450.0,29.0879,29.1058,29.0164,29.0521,76450.0
2020-03-04 14:50:00,32.48,32.54,32.44,32.48,83310.0,29.0521,29.1058,29.0164,29.0521,83310.0
2020-03-04 14:55:00,32.48,32.61,32.47,32.56,63256.0,29.0521,29.1684,29.0432,29.1237,63256.0
2020-03-04 15:00:00,32.55,32.58,32.49,32.52,97102.0,29.1148,29.1416,29.0611,29.0879,97102.0
2020-03-04 15:05:00,32.52,32.56,32.45,32.55,96226.0,29.0879,29.1237,29.0253,29.1148,96226.0
2020-03-04 15:10:00,32.54,32.61,32.51,32.57,136237.0,29.1058,29.1684,29.079,29.1326,136237.0
2020-03-04 15:15:00,32.57,32.59,32.51,32.56,95008.0,29.1326,29.1505,29.079,29.1237,95008.0
2020-03-04 15:20:00,32.56,32.69,32.54,32.69,125799.0,29.1237,29.24,29.1058,29.24,125799.0
2020-03-04 15:25:00,32.69,32.75,32.69,32.74,118198.0,29.24,29.2937,29.24,29.2847,118198.0
2020-03-04 15:30:00,32.75,32.81,32.71,32.77,166779.0,29.2937,29.3473,29.2579,29.3115,166779.0
2020-03-04 15:35:00,32.78,32.81,32.7,32.77,173130.0,29.3205,29.3473,29.2489,29.3115,173130.0
2020-03-04 15:40:00,32.77,32.78,32.64,32.68,165550.0,29.3115,29.3205,29.1953,29.231,165550.0
2020-03-04 15:45:00,32.67,32.73,32.62,32.71,218368.0,29.2221,29.2758,29.1774,29.2579,218368.0
2020-03-04 15:50:00,32.71,32.93,32.71,32.9,332568.0,29.2579,29.4547,29.2579,29.4278,332568.0
2020-03-04 15:55:00,32.89,32.94,32.83,32.92,649649.0,29.4189,29.4636,29.3652,29.4457,649649.0
2020-03-05 09:30:00,32.5,32.76,32.12,32.62,607802.0,29.07,29.3026,28.7301,29.1774,607802.0
2020-03-05 09:35:00,32.61,32.66,32.17,32.23,235682.0,29.1684,29.2132,28.7749,28.8285,235682.0
2020-03-05 09:40:00,32.22,32.27,31.96,32.08,417762.0,28.8196,28.8643,28.587,28.6944,417762.0
2020-03-05 09:45:00,32.08,32.22,32.0,32.03,243450.0,28.6944,28.8196,28.6228,28.6496,243450.0
2020-03-05 09:50:00,32.03,32.11,31.98,32.07,154663.0,28.6496,28.7212,28.6049,28.6854,154663.0
2020-03-05 09:55:00,32.07,32.28,32.0,32.28,186530.0,28.6854,28.8733,28.6228,28.8733,186530.0
2020-03-05 10:00:00,32.27,32.43,32.23,32.33,270145.0,28.8643,29.0074,28.8285,28.918,270145.0
2020-03-05 10:05:00,32.33,32.44,32.26,32.36,662966.0,28.918,29.0164,28.8554,28.9448,662966.0
2020-03-05 10:10:00,32.36,32.49,32.33,32.42,148450.0,28.9448,29.0611,28.918,28.9985,148450.0
2020-03-05 10:15:00,32.41,32.55,32.4,32.51,201015.0,28.9895,29.1148,28.9806,29.079,201015.0
2020-03-05 10:20:00,32.51,32.64,32.46,32.5,181713.0,29.079,29.1953,29.0343,29.07,181713.0
2020-03-05 10:25:00,32.5,32.5,32.18,32.2,156405.0,29.07,29.07,28.7838,28.8017,156405.0
2020-03-05 10:30:00,32.19,32.25,32.08,32.1,114160.0,28.7928,28.8464,28.6944,28.7123,114160.0
2020-03-05 10:35:00,32.1,32.12,31.87,31.93,257955.0,28.7123,28.7301,28.5065,28.5602,257955.0
2020-03-05 10:40:00,31.94,32.05,31.83,31.84,234235.0,28.5691,28.6675,28.4707,28.4797,234235.0
2020-03-05 10:45:00,31.83,31.92,31.77,31.83,254747.0,28.4707,28.5512,28.4171,28.4707,254747.0
2020-03-05 10:50:00,31.84,31.92,31.78,31.87,179642.0,28.4797,28.5512,28.426,28.5065,179642.0
2020-03-05 10:55:00,31.87,31.88,31.76,31.77,104845.0,28.5065,28.5155,28.4081,28.4171,104845.0
2020-03-05 11:00:00,31.78,31.86,31.67,31.73,209308.0,28.426,28.4976,28.3276,28.3813,209308.0
2020-03-05 11:05:00,31.73,31.97,31.72,31.95,135074.0,28.3813,28.596,28.3724,28.5781,135074.0
2020-03-05 11:10:00,31.94,32.08,31.9,32.0,224378.0,28.5691,28.6944,28.5334,28.6228,224378.0
2020-03-05 11:15:00,32.01,32.05,31.92,32.02,101933.0,28.6317,28.6675,28.5512,28.6407,101933.0
2020-03-05 11:20:00,32.02,32.03,31.92,31.96,127300.0,28.6407,28.6496,28.5512,28.587,127300.0
2020-03-05 11:25:00,31.95,32.04,31.92,32.03,110352.0,28.5781,28.6586,28.5512,28.6496,110352.0
2020-03-05 11:30:00,32.02,32.09,31.99,32.0,86018.0,28.6407,28.7033,28.6139,28.6228,86018.0
2020-03-05 11:35:00,31.99,32.0,31.9,31.93,117114.0,28.6139,28.6228,28.5334,28.5602,117114.0
2020-03-05 11:40:00,31.94,31.96,31.84,31.86,91445.0,28.5691,28.587,28.4797,28.4976,91445.0
2020-03-05 11:45:00,31.84,31.98,31.84,31.93,97572.0,28.4797,28.6049,28.4797,28.5602,97572.0
2020-03-05 11:50:00,31.93,31.94,31.82,31.87,72568.0,28.5602,28.5691,28.4618,28.5065,72568.0
2020-03-05 11:55:00,31.86,31.86,31.72,31.77,94256.0,28.4976,28.4976,28.3724,28.4171,94256.0
2020-03-05 12:00:00,31.78,31.84,31.75,31.81,79364.0,28.426,28.4797,28.3992,28.4529,79364.0
2020-03-05 12:05:00,31.81,31.81,31.73,31.77,87698.0,28.4529,28.4529,28.3813,28.4171,87698.0
2020-03-05 12:10:00,31.76,31.86,31.75,31.82,137218.0,28.4081,28.4976,28.3992,28.4618,137218.0
2020-03-05 12:15:00,31.82,31.82,31.69,31.7,206125.0,28.4618,28.4618,28.3455,28.3545,206125.0
2020-03-05 12:20:00,31.71,31.73,31.53,31.56,200012.0,28.3634,28.3813,28.2024,28.2292,200012.0
2020-03-05 12:25:00,31.56,31.64,31.52,31.63,87659.0,28.2292,28.3008,28.1935,28.2919,87659.0
2020-03-05 12:30:00,31.62,31.69,31.6,31.6,89846.0,28.2829,28.3455,28.265,28.265,89846.0
2020-03-05 12:35:00,31.61,31.62,31.45,31.47,252966.0,28.274,28.2829,28.1309,28.1487,252966.0
2020-03-05 12:40:00,31.47,31.54,31.39,31.4,127772.0,28.1487,28.2114,28.0772,28.0861,127772.0
2020-03-05 12:45:00,31.4,31.53,31.33,31.52,124613.0,28.0861,28.2024,28.0235,28.1935,124613.0
2020-03-05 12:50:00,31.52,31.59,31.46,31.57,125335.0,28.1935,28.2561,28.1398,28.2382,125335.0
2020-03-05 12:55:00,31.57,31.6,31.38,31.38,129494.0,28.2382,28.265,28.0682,28.0682,129494.0
2020-03-05 13:00:00,31.38,31.5,31.36,31.41,80481.0,28.0682,28.1756,28.0503,28.0951,80481.0
2020-03-05 13:05:00,31.41,31.45,31.35,31.39,109194.0,28.0951,28.1309,28.0414,28.0772,109194.0
2020-03-05 13:10:00,31.39,31.4,31.31,31.33,164218.0,28.0772,28.0861,28.0056,28.0235,164218.0
2020-03-05 13:15:00,31.32,31.4,31.29,31.3,117656.0,28.0146,28.0861,27.9877,27.9967,117656.0
2020-03-05 13:20:00,31.31,31.44,31.28,31.41,118520.0,28.0056,28.1219,27.9788,28.0951,118520.0
2020-03-05 13:25:00,31.42,31.48,31.39,31.42,119522.0,28.104,28.1577,28.0772,28.104,119522.0
2020-03-05 13:30:00,31.42,31.47,31.36,31.42,103115.0,28.104,28.1487,28.0503,28.104,103115.0
2020-03-05 13:35:00,31.42,31.49,31.31,31.33,122414.0,28.104,28.1666,28.0056,28.0235,122414.0
2020-03-05 13:40:00,31.33,31.38,31.32,31.34,75482.0,28.0235,28.0682,28.0146,28.0325,75482.0
2020-03-05 13:45:00,31.34,31.55,31.33,31.48,125963.0,28.0325,28.2203,28.0235,28.1577,125963.0
2020-03-05 13:50:00,31.49,31.62,31.47,31.61,85043.0,28.1666,28.2829,28.1487,28.274,85043.0
2020-03-05 13:55:00,31.6,31.77,31.59,31.76,109472.0,28.265,28.4171,28.2561,28.4081,109472.0
2020-03-05 14:00:00,31.75,31.78,31.64,31.67,97126.0,28.3992,28.426,28.3008,28.3276,97126.0
2020-03-05 14:05:00,31.66,31.74,31.64,31.67,67155.0,28.3187,28.3902,28.3008,28.3276,67155.0
2020-03-05 14:10:00,31.67,31.75,31.63,31.71,74047.0,28.3276,28.3992,28.2919,28.3634,74047.0
2020-03-05 14:15:00,31.71,31.72,31.57,31.59,91457.0,28.3634,28.3724,28.2382,28.2561,91457.0
2020-03-05 14:20:00,31.58,31.62,31.51,31.51,92608.0,28.2471,28.2829,28.1845,28.1845,92608.0
2020-03-05 14:25:00,31.51,31.52,31.37,31.38,166577.0,28.1845,28.1935,28.0593,28.0682,166577.0
2020-03-05 14:30:00,31.38,31.48,31.38,31.41,117882.0,28.0682,28.1577,28.0682,28.0951,117882.0
2020-03-05 14:35:00,31.4,31.57,31.36,31.51,138173.0,28.0861,28.2382,28.0503,28.1845,138173.0
2020-03-05 14:40:00,31.5,31.58,31.48,31.51,117202.0,28.1756,28.2471,28.1577,28.1845,117202.0
2020-03-05 14:45:00,31.51,31.52,31.44,31.51,111132.0,28.1845,28.1935,28.1219,28.1845,111132.0
2020-03-05 14:50:00,31.51,31.55,31.41,31.42,145481.0,28.1845,28.2203,28.0951,28.104,145481.0
2020-03-05 14:55:00,31.42,31.5,31.4,31.45,141655.0,28.104,28.1756,28.0861,28.1309,141655.0
2020-03-05 15:00:00,31.46,31.47,31.3,31.31,153414.0,28.1398,28.1487,27.9967,28.0056,153414.0
2020-03-05 15:05:00,31.3,31.36,31.24,31.28,256184.0,27.9967,28.0503,27.943,27.9788,256184.0
2020-03-05 15:10:00,31.28,31.3,31.09,31.14,207924.0,27.9788,27.9967,27.8088,27.8536,207924.0
2020-03-05 15:15:00,31.14,31.21,31.1,31.17,129277.0,27.8536,27.9162,27.8178,27.8804,129277.0
2020-03-05 15:20:00,31.18,31.32,31.17,31.29,183533.0,27.8893,28.0146,27.8804,27.9877,183533.0
2020-03-05 15:25:00,31.3,31.37,31.24,31.31,396895.0,27.9967,28.0593,27.943,28.0056,396895.0
2020-03-05 15:30:00,31.31,31.49,31.27,31.39,323433.0,28.0056,28.1666,27.9698,28.0772,323433.0
2020-03-05 15:35:00,31.39,31.45,31.29,31.34,335727.0,28.0772,28.1309,27.9877,28.0325,335727.0
2020-03-05 15:40:00,31.35,31.38,31.22,31.33,248964.0,28.0414,28.0682,27.9251,28.0235,248964.0
2020-03-05 15:45:00,31.34,31.4,31.26,31.33,310845.0,28.0325,28.0861,27.9609,28.0235,310845.0
2020-03-05 15:50:00,31.33,31.53,31.32,31.42,466755.0,28.0235,28.2024,28.0146,28.104,466755.0
2020-03-05 15:55:00,31.42,31.53,31.33,31.48,944635.0,28.104,28.2024,28.0235,28.1577,944635.0
2020-03-06 09:30:00,30.16,30.21,29.18,29.3,1315020.0,26.977,27.0217,26.1004,26.2078,1315020.0
2020-03-06 09:35:00,29.28,29.94,29.28,29.91,368602.0,26.1899,26.7802,26.1899,26.7534,368602.0
2020-03-06 09:40:00,29.91,29.92,29.46,29.88,452489.0,26.7534,26.7623,26.3509,26.7265,452489.0
2020-03-06 09:45:00,29.87,29.93,29.23,29.23,457036.0,26.7176,26.7713,26.1451,26.1451,457036.0
2020-03-06 09:50:00,29.24,29.26,28.86,28.96,993404.0,26.1541,26.172,25.8142,25.9036,993404.0
2020-03-06 09:55:00,28.95,29.14,28.77,28.93,630790.0,25.8947,26.0646,25.7337,25.8768,630790.0
2020-03-06 10:00:00,28.95,29.09,28.61,28.64,611784.0,25.8947,26.0199,25.5906,25.6174,611784.0
2020-03-06 10:05:00,28.64,28.75,28.06,28.08,1160596.0,25.6174,25.7158,25.0986,25.1165,1160596.0
2020-03-06 10:10:00,28.07,28.21,27.92,28.05,1195421.0,25.1076,25.2328,24.9734,25.0897,1195421.0
2020-03-06 10:15:00,28.04,28.21,28.03,28.12,586250.0,25.0807,25.2328,25.0718,25.1523,586250.0
2020-03-06 10:20:00,28.11,28.22,28.1,28.15,620777.0,25.1433,25.2417,25.1344,25.1791,620777.0
2020-03-06 10:25:00,28.15,28.43,28.13,28.29,1249203.0,25.1791,25.4296,25.1612,25.3043,1249203.0
2020-03-06 10:30:00,28.28,28.42,28.16,28.17,525488.0,25.2954,25.4206,25.1881,25.197,525488.0
2020-03-06 10:35:00,28.18,28.3,27.97,28.24,572014.0,25.206,25.3133,25.0181,25.2596,572014.0
2020-03-06 10:40:00,28.24,28.35,28.05,28.29,409637.0,25.2596,25.358,25.0897,25.3043,409637.0
2020-03-06 10:45:00,28.28,28.37,28.1,28.35,557098.0,25.2954,25.3759,25.1344,25.358,557098.0
2020-03-06 10:50:00,28.35,28.6,28.31,28.45,380489.0,25.358,25.5816,25.3222,25.4475,380489.0
2020-03-06 10:55:00,28.44,28.51,28.08,28.08,421867.0,25.4385,25.5011,25.1165,25.1165,421867.0
2020-03-06 11:00:00,28.09,28.14,27.77,27.83,668264.0,25.1255,25.1702,24.8392,24.8929,668264.0
2020-03-06 11:05:00,27.83,27.89,27.59,27.64,450869.0,24.8929,24.9466,24.6782,24.7229,450869.0
2020-03-06 11:10:00,27.63,27.68,27.22,27.27,594306.0,24.714,24.7587,24.3473,24.392,594306.0
2020-03-06 11:15:00,27.27,27.56,27.23,27.52,383400.0,24.392,24.6514,24.3562,24.6156,383400.0
2020-03-06 11:20:00,27.52,27.55,27.27,27.35,285916.0,24.6156,24.6424,24.392,24.4636,285916.0
2020-03-06 11:25:00,27.37,27.45,27.2,27.25,388350.0,24.4814,24.553,24.3294,24.3741,388350.0
2020-03-06 11:30:00,27.26,27.65,27.25,27.62,553795.0,24.3831,24.7319,24.3741,24.7051,553795.0
2020-03-06 11:35:00,27.62,27.83,27.57,27.76,363101.0,24.7051,24.8929,24.6603,24.8303,363101.0
2020-03-06 11:40:00,27.76,27.77,27.64,27.68,253347.0,24.8303,24.8392,24.7229,24.7587,253347.0
2020-03-06 11:45:00,27.69,27.7,27.55,27.58,408420.0,24.7677,24.7766,24.6424,24.6693,408420.0
2020-03-06 11:50:00,27.59,27.83,27.57,27.69,275613.0,24.6782,24.8929,24.6603,24.7677,275613.0
2020-03-06 11:55:00,27.69,27.86,27.65,27.84,259305.0,24.7677,24.9197,24.7319,24.9018,259305.0
2020-03-06 12:00:00,27.85,27.87,27.41,27.42,602741.0,24.9108,24.9287,24.5172,24.5262,602741.0
2020-03-06 12:05:00,27.43,27.62,27.41,27.61,279959.0,24.5351,24.7051,24.5172,24.6961,279959.0
2020-03-06 12:10:00,27.61,27.62,27.48,27.58,230913.0,24.6961,24.7051,24.5798,24.6693,230913.0
2020-03-06 12:15:00,27.59,27.69,27.56,27.61,148606.0,24.6782,24.7677,24.6514,24.6961,148606.0
2020-03-06 12:20:00,27.6,27.64,27.46,27.51,211347.0,24.6872,24.7229,24.5619,24.6067,211347.0
2020-03-06 12:25:00,27.5,27.51,27.43,27.51,178701.0,24.5977,24.6067,24.5351,24.6067,178701.0
2020-03-06 12:30:00,27.5,27.56,27.48,27.53,178775.0,24.5977,24.6514,24.5798,24.6246,178775.0
2020-03-06 12:35:00,27.53,27.61,27.47,27.5,204267.0,24.6246,24.6961,24.5709,24.5977,204267.0
2020-03-06 12:40:00,27.5,27.63,27.48,27.61,166774.0,24.5977,24.714,24.5798,24.6961,166774.0
2020-03-06 12:45:00,27.61,27.71,27.52,27.52,236030.0,24.6961,24.7856,24.6156,24.6156,236030.0
2020-03-06 12:50:00,27.53,27.55,27.45,27.46,186324.0,24.6246,24.6424,24.553,24.5619,186324.0
2020-03-06 12:55:00,27.46,27.47,27.4,27.42,235714.0,24.5619,24.5709,24.5083,24.5262,235714.0
2020-03-06 13:00:00,27.43,27.54,27.4,27.51,166337.0,24.5351,24.6335,24.5083,24.6067,166337.0
2020-03-06 13:05:00,27.51,27.59,27.5,27.58,144914.0,24.6067,24.6782,24.5977,24.6693,144914.0
2020-03-06 13:10:00,27.58,27.62,27.54,27.59,172709.0,24.6693,24.7051,24.6335,24.6782,172709.0
2020-03-06 13:15:00,27.59,27.7,27.51,27.52,167905.0,24.6782,24.7766,24.6067,24.6156,167905.0
2020-03-06 13:20:00,27.53,27.64,27.5,27.61,236854.0,24.6246,24.7229,24.5977,24.6961,236854.0
2020-03-06 13:25:00,27.61,27.63,27.44,27.45,291820.0,24.6961,24.714,24.5441,24.553,291820.0
2020-03-06 13:30:00,27.44,27.49,27.35,27.4,419449.0,24.5441,24.5888,24.4636,24.5083,419449.0
2020-03-06 13:35:00,27.39,27.44,27.36,27.39,131911.0,24.4993,24.5441,24.4725,24.4993,131911.0
2020-03-06 13:40:00,27.39,27.44,27.28,27.28,161670.0,24.4993,24.5441,24.4009,24.4009,161670.0
2020-03-06 13:45:00,27.29,27.29,27.21,27.23,241314.0,24.4099,24.4099,24.3383,24.3562,241314.0
2020-03-06 13:50:00,27.22,27.26,27.06,27.06,334543.0,24.3473,24.3831,24.2042,24.2042,334543.0
2020-03-06 13:55:00,27.06,27.18,27.06,27.18,233217.0,24.2042,24.3115,24.2042,24.3115,233217.0
2020-03-06 14:00:00,27.17,27.22,27.11,27.2,177427.0,24.3026,24.3473,24.2489,24.3294,177427.0
2020-03-06 14:05:00,27.19,27.21,27.12,27.13,151340.0,24.3204,24.3383,24.2578,24.2668,151340.0
2020-03-06 14:10:00,27.13,27.18,27.1,27.17,231703.0,24.2668,24.3115,24.2399,24.3026,231703.0
2020-03-06 14:15:00,27.16,27.16,27.08,27.1,292396.0,24.2936,24.2936,24.222,24.2399,292396.0
2020-03-06 14:20:00,27.1,27.1,27.04,27.05,272381.0,24.2399,24.2399,24.1863,24.1952,272381.0
2020-03-06 14:25:00,27.05,27.09,27.01,27.02,256712.0,24.1952,24.231,24.1594,24.1684,256712.0
2020-03-06 14:30:00,27.03,27.03,27.0,27.02,193270.0,24.1773,24.1773,24.1505,24.1684,193270.0
2020-03-06 14:35:00,27.01,27.02,27.0,27.01,420802.0,24.1594,24.1684,24.1505,24.1594,420802.0
2020-03-06 14:40:00,27.01,27.01,26.83,26.84,842268.0,24.1594,24.1594,23.9984,24.0074,842268.0
2020-03-06 14:45:00,26.84,26.92,26.83,26.87,402824.0,24.0074,24.0789,23.9984,24.0342,402824.0
2020-03-06 14:50:00,26.86,26.92,26.84,26.89,325102.0,24.0253,24.0789,24.0074,24.0521,325102.0
2020-03-06 14:55:00,26.89,26.96,26.75,26.76,691395.0,24.0521,24.1147,23.9269,23.9358,691395.0
2020-03-06 15:00:00,26.76,26.77,26.55,26.56,437549.0,23.9358,23.9448,23.748,23.7569,437549.0
2020-03-06 15:05:00,26.55,26.59,26.4,26.43,528749.0,23.748,23.7838,23.6138,23.6406,528749.0
2020-03-06 15:10:00,26.43,26.49,26.27,26.28,631384.0,23.6406,23.6943,23.4975,23.5065,631384.0
2020-03-06 15:15:00,26.28,26.49,26.27,26.44,417723.0,23.5065,23.6943,23.4975,23.6496,417723.0
2020-03-06 15:20:00,26.44,26.45,26.32,26.39,519305.0,23.6496,23.6585,23.5423,23.6049,519305.0
2020-03-06 15:25:00,26.39,26.54,26.39,26.46,355869.0,23.6049,23.739,23.6049,23.6675,355869.0
2020-03-06 15:30:00,26.46,26.67,26.46,26.58,402790.0,23.6675,23.8553,23.6675,23.7748,402790.0
2020-03-06 15:35:00,26.57,26.78,26.57,26.59,420212.0,23.7659,23.9537,23.7659,23.7838,420212.0
2020-03-06 15:40:00,26.59,26.67,26.58,26.64,795661.0,23.7838,23.8553,23.7748,23.8285,795661.0
2020-03-06 15:45:00,26.64,26.77,26.63,26.74,624730.0,23.8285,23.9448,23.8195,23.9179,624730.0
2020-03-06 15:50:00,26.74,26.97,26.74,26.93,907177.0,23.9179,24.1237,23.9179,24.0879,907177.0
2020-03-06 15:55:00,26.93,26.93,26.85,26.86,1454566.0,24.0879,24.0879,24.0163,24.0253,1454566.0
2020-03-09 09:30:00,15.58,15.94,15.38,15.49,140358.0,14.8158,15.1581,14.6256,14.7302,140358.0
2020-03-09 09:35:00,15.49,15.49,15.49,15.49,0.0,14.7302,14.7302,14.7302,14.7302,0.0
2020-03-09 09:40:00,15.49,15.49,15.49,15.49,0.0,14.7302,14.7302,14.7302,14.7302,0.0
2020-03-09 09:45:00,15.59,15.96,15.5,15.5,1655170.0,14.8253,15.1771,14.7397,14.7397,1655170.0
2020-03-09 09:50:00,15.5,15.51,14.52,14.76,4030042.0,14.7397,14.7492,13.8078,14.036,4030042.0
2020-03-09 09:55:00,14.76,15.05,14.7,14.83,3857338.0,14.036,14.3118,13.9789,14.1026,3857338.0
2020-03-09 10:00:00,14.83,14.88,14.25,14.29,2133717.0,14.1026,14.1501,13.551,13.589,2133717.0
2020-03-09 10:05:00,14.28,15.3,14.09,15.21,2592282.0,13.5795,14.5495,13.3989,14.4639,2592282.0
2020-03-09 10:10:00,15.21,16.15,15.12,15.97,2417099.0,14.4639,15.3578,14.3783,15.1866,2417099.0
2020-03-09 10:15:00,15.97,17.02,15.94,17.02,2045192.0,15.1866,16.1851,15.1581,16.1851,2045192.0
2020-03-09 10:20:00,17.03,17.2,16.84,16.9,1176016.0,16.1946,16.3563,16.014,16.071,1176016.0
2020-03-09 10:25:00,16.91,17.43,16.66,17.21,1978060.0,16.0805,16.575,15.8428,16.3658,1978060.0
2020-03-09 10:30:00,17.22,17.88,16.92,17.76,2004428.0,16.3753,17.0029,16.09,16.8888,2004428.0
2020-03-09 10:35:00,17.75,18.58,17.66,18.56,1632878.0,16.8793,17.6686,16.7937,17.6496,1632878.0
2020-03-09 10:40:00,18.55,18.7,18.28,18.43,2169353.0,17.6401,17.7827,17.3833,17.526,2169353.0
2020-03-09 10:45:00,18.43,19.16,18.32,18.93,1713426.0,17.526,18.2202,17.4214,18.0014,1713426.0
2020-03-09 10:50:00,18.93,18.93,18.44,18.46,1089517.0,18.0014,18.0014,17.5355,17.5545,1089517.0
2020-03-09 10:55:00,18.46,19.19,18.43,18.53,1443123.0,17.5545,18.2487,17.526,17.6211,1443123.0
2020-03-09 11:00:00,18.52,18.72,18.3,18.38,1161732.0,17.6115,17.8017,17.4023,17.4784,1161732.0
2020-03-09 11:05:00,18.37,18.38,17.34,17.34,1788495.0,17.4689,17.4784,16.4894,16.4894,1788495.0
2020-03-09 11:10:00,17.3,17.34,17.09,17.12,440845.0,16.4514,16.4894,16.2517,16.2802,440845.0
2020-03-09 11:15:00,17.12,17.12,16.8,16.98,1923550.0,16.2802,16.2802,15.9759,16.1471,1923550.0
2020-03-09 11:20:00,16.98,17.03,16.91,17.03,1335469.0,16.1471,16.1946,16.0805,16.1946,1335469.0
2020-03-09 11:25:00,17.03,17.14,16.93,16.96,1415884.0,16.1946,16.2992,16.0995,16.1281,1415884.0
2020-03-09 11:30:00,16.96,17.09,16.94,17.06,750550.0,16.1281,16.2517,16.1091,16.2232,750550.0
2020-03-09 11:35:00,17.06,17.47,17.05,17.43,987413.0,16.2232,16.6131,16.2137,16.575,987413.0
2020-03-09 11:40:00,17.43,17.59,17.05,17.06,766663.0,16.575,16.7272,16.2137,16.2232,766663.0
2020-03-09 11:45:00,17.05,17.17,16.88,17.11,817356.0,16.2137,16.3278,16.052,16.2707,817356.0
2020-03-09 11:50:00,17.1,17.46,16.9,17.23,1011705.0,16.2612,16.6035,16.071,16.3848,1011705.0
2020-03-09 11:55:00,17.23,17.39,17.16,17.36,1710926.0,16.3848,16.537,16.3183,16.5084,1710926.0
2020-03-09 12:00:00,17.37,17.43,17.28,17.39,1001655.0,16.518,16.575,16.4324,16.537,1001655.0
2020-03-09 12:05:00,17.39,17.65,17.39,17.57,504114.0,16.537,16.7842,16.537,16.7081,504114.0
2020-03-09 12:10:00,17.57,17.59,17.34,17.43,470232.0,16.7081,16.7272,16.4894,16.575,470232.0
2020-03-09 12:15:00,17.44,17.51,17.43,17.45,1197566.0,16.5845,16.6511,16.575,16.594,1197566.0
2020-03-09 12:20:00,17.46,17.52,17.44,17.49,491269.0,16.6035,16.6606,16.5845,16.6321,491269.0
2020-03-09 12:25:00,17.5,17.53,17.47,17.48,915381.0,16.6416,16.6701,16.6131,16.6226,915381.0
2020-03-09 12:30:00,17.48,17.56,17.41,17.48,575282.0,16.6226,16.6986,16.556,16.6226,575282.0
2020-03-09 12:35:00,17.48,17.57,17.47,17.48,528244.0,16.6226,16.7081,16.6131,16.6226,528244.0
2020-03-09 12:40:00,17.48,17.51,17.46,17.5,574541.0,16.6226,16.6511,16.6035,16.6416,574541.0
2020-03-09 12:45:00,17.5,17.54,17.46,17.48,2239261.0,16.6416,16.6796,16.6035,16.6226,2239261.0
2020-03-09 12:50:00,17.49,17.49,17.02,17.02,3294241.0,16.6321,16.6321,16.1851,16.1851,3294241.0
2020-03-09 12:55:00,17.03,17.03,16.4,16.44,806479.0,16.1946,16.1946,15.5955,15.6336,806479.0
2020-03-09 13:00:00,16.42,16.43,16.02,16.09,1099968.0,15.6146,15.6241,15.2342,15.3007,1099968.0
2020-03-09 13:05:00,16.09,16.33,16.07,16.2,613936.0,15.3007,15.529,15.2817,15.4053,613936.0
2020-03-09 13:10:00,16.2,16.26,15.88,15.99,819269.0,15.4053,15.4624,15.101,15.2057,819269.0
2020-03-09 13:15:00,15.95,16.03,15.9,16.03,954126.0,15.1676,15.2437,15.1201,15.2437,954126.0
2020-03-09 13:20:00,16.03,16.26,16.02,16.25,717051.0,15.2437,15.4624,15.2342,15.4529,717051.0
2020-03-09 13:25:00,16.25,16.35,16.17,16.19,466099.0,15.4529,15.548,15.3768,15.3958,466099.0
2020-03-09 13:30:00,16.18,16.3,16.16,16.27,572037.0,15.3863,15.5004,15.3673,15.4719,572037.0
2020-03-09 13:35:00,16.26,16.3,16.08,16.09,465720.0,15.4624,15.5004,15.2912,15.3007,465720.0
2020-03-09 13:40:00,16.08,16.09,15.8,15.85,1031133.0,15.2912,15.3007,15.025,15.0725,1031133.0
2020-03-09 13:45:00,15.85,16.01,15.83,15.96,1182425.0,15.0725,15.2247,15.0535,15.1771,1182425.0
2020-03-09 13:50:00,15.97,16.17,15.96,16.16,378593.0,15.1866,15.3768,15.1771,15.3673,378593.0
2020-03-09 13:55:00,16.15,16.21,16.11,16.2,367192.0,15.3578,15.4149,15.3198,15.4053,367192.0
2020-03-09 14:00:00,16.2,16.2,15.87,15.88,364849.0,15.4053,15.4053,15.0915,15.101,364849.0
2020-03-09 14:05:00,15.89,15.9,15.69,15.7,377784.0,15.1106,15.1201,14.9204,14.9299,377784.0
2020-03-09 14:10:00,15.69,15.7,15.53,15.59,717288.0,14.9204,14.9299,14.7682,14.8253,717288.0
2020-03-09 14:15:00,15.59,15.67,15.35,15.37,1010923.0,14.8253,14.9013,14.597,14.6161,1010923.0
2020-03-09 14:20:00,15.38,15.38,15.17,15.18,678145.0,14.6256,14.6256,14.4259,14.4354,678145.0
2020-03-09 14:25:00,15.18,15.2,15.11,15.11,465283.0,14.4354,14.4544,14.3688,14.3688,465283.0
2020-03-09 14:30:00,15.11,15.21,15.08,15.19,1466356.0,14.3688,14.4639,14.3403,14.4449,1466356.0
2020-03-09 14:35:00,15.19,15.2,15.14,15.16,565989.0,14.4449,14.4544,14.3973,14.4164,565989.0
2020-03-09 14:40:00,15.17,15.2,15.13,15.2,568170.0,14.4259,14.4544,14.3878,14.4544,568170.0
2020-03-09 14:45:00,15.19,15.38,15.18,15.29,727586.0,14.4449,14.6256,14.4354,14.54,727586.0
2020-03-09 14:50:00,15.29,15.58,15.29,15.5,687419.0,14.54,14.8158,14.54,14.7397,687419.0
2020-03-09 14:55:00,15.5,15.56,15.46,15.48,606695.0,14.7397,14.7967,14.7016,14.7207,606695.0
2020-03-09 15:00:00,15.48,15.55,15.34,15.35,612343.0,14.7207,14.7872,14.5875,14.597,612343.0
2020-03-09 15:05:00,15.34,15.35,15.06,15.07,739737.0,14.5875,14.597,14.3213,14.3308,739737.0
2020-03-09 15:10:00,15.07,15.14,15.03,15.04,537795.0,14.3308,14.3973,14.2927,14.3023,537795.0
2020-03-09 15:15:00,15.04,15.08,15.0,15.0,1000957.0,14.3023,14.3403,14.2642,14.2642,1000957.0
2020-03-09 15:20:00,15.01,15.01,14.8,14.86,1343272.0,14.2737,14.2737,14.074,14.1311,1343272.0
2020-03-09 15:25:00,14.86,14.93,14.76,14.76,922058.0,14.1311,14.1976,14.036,14.036,922058.0
2020-03-09 15:30:00,14.77,14.77,14.51,14.6,1094619.0,14.0455,14.0455,13.7982,13.8838,1094619.0
2020-03-09 15:35:00,14.6,14.6,14.21,14.21,1270862.0,13.8838,13.8838,13.513,13.513,1270862.0
2020-03-09 15:40:00,14.21,14.29,14.0,14.05,1934168.0,13.513,13.589,13.3133,13.3608,1934168.0
2020-03-09 15:45:00,14.04,14.05,13.85,13.86,1948613.0,13.3513,13.3608,13.1706,13.1801,1948613.0
2020-03-09 15:50:00,13.86,13.88,12.56,12.9,3842725.0,13.1801,13.1992,11.9439,12.2672,3842725.0
2020-03-09 15:55:00,12.9,12.98,12.04,12.66,4811154.0,12.2672,12.3433,11.4494,12.039,4811154.0
2020-03-10 09:30:00,15.4,15.5,14.2,14.44,3949462.0,14.6446,14.7397,13.5035,13.7317,3949462.0
2020-03-10 09:35:00,14.44,14.85,13.57,13.59,2226375.0,13.7317,14.1216,12.9044,12.9234,2226375.0
2020-03-10 09:40:00,13.59,13.61,13.23,13.23,654651.0,12.9234,12.9424,12.581,12.581,654651.0
2020-03-10 09:45:00,13.5,13.5,12.75,12.75,2809237.0,12.8378,12.8378,12.1246,12.1246,2809237.0
2020-03-10 09:50:00,12.76,13.7,12.57,13.7,1720996.0,12.1341,13.028,11.9534,13.028,1720996.0
2020-03-10 09:55:00,13.01,13.66,12.75,12.89,2038330.0,12.3718,12.9899,12.1246,12.2577,2038330.0
2020-03-10 10:00:00,12.9,13.48,12.85,13.09,2260624.0,12.2672,12.8188,12.2197,12.4479,2260624.0
2020-03-10 10:05:00,13.09,13.27,12.76,12.98,2458400.0,12.4479,12.6191,12.1341,12.3433,2458400.0
2020-03-10 10:10:00,12.96,13.34,12.81,13.15,2107376.0,12.3243,12.6856,12.1816,12.505,2107376.0
2020-03-10 10:15:00,13.15,13.59,13.14,13.33,1406595.0,12.505,12.9234,12.4955,12.6761,1406595.0
2020-03-10 10:20:00,13.33,13.65,13.31,13.36,1209933.0,12.6761,12.9804,12.6571,12.7047,1209933.0
2020-03-10 10:25:00,13.35,13.44,13.16,13.21,1006370.0,12.6951,12.7807,12.5145,12.562,1006370.0
2020-03-10 10:30:00,13.21,13.25,12.87,12.93,1580518.0,12.562,12.6001,12.2387,12.2958,1580518.0
2020-03-10 10:35:00,12.93,13.44,12.92,13.29,1100403.0,12.2958,12.7807,12.2862,12.6381,1100403.0
2020-03-10 10:40:00,13.29,13.39,13.22,13.26,609632.0,12.6381,12.7332,12.5715,12.6096,609632.0
2020-03-10 10:45:00,13.25,13.26,13.06,13.06,583256.0,12.6001,12.6096,12.4194,12.4194,583256.0
2020-03-10 10:50:00,13.06,13.08,12.9,12.91,731117.0,12.4194,12.4384,12.2672,12.2767,731117.0
2020-03-10 10:55:00,12.91,13.1,12.88,12.91,947812.0,12.2767,12.4574,12.2482,12.2767,947812.0
2020-03-10 11:00:00,12.9,13.04,12.8,12.93,1258000.0,12.2672,12.4004,12.1721,12.2958,1258000.0
2020-03-10 11:05:00,12.92,13.0,12.82,12.97,883687.0,12.2862,12.3623,12.1911,12.3338,883687.0
2020-03-10 11:10:00,12.96,13.01,12.89,12.94,1080391.0,12.3243,12.3718,12.2577,12.3053,1080391.0
2020-03-10 11:15:00,12.94,12.99,12.88,12.97,1529365.0,12.3053,12.3528,12.2482,12.3338,1529365.0
2020-03-10 11:20:00,12.96,13.0,12.92,12.96,2424426.0,12.3243,12.3623,12.2862,12.3243,2424426.0
2020-03-10 11:25:00,12.95,13.04,12.94,12.98,3850612.0,12.3148,12.4004,12.3053,12.3433,3850612.0
2020-03-10 11:30:00,12.97,13.02,12.75,12.75,1028023.0,12.3338,12.3813,12.1246,12.1246,1028023.0
2020-03-10 11:35:00,12.76,12.8,12.65,12.75,1239215.0,12.1341,12.1721,12.0295,12.1246,1239215.0
2020-03-10 11:40:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 11:45:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 11:50:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 11:55:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 12:00:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 12:05:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 12:10:00,12.75,12.75,12.75,12.75,0.0,12.1246,12.1246,12.1246,12.1246,0.0
2020-03-10 12:15:00,13.25,13.9,12.81,13.29,5819834.0,12.6001,13.2182,12.1816,12.6381,5819834.0
2020-03-10 12:20:00,13.29,13.77,13.18,13.39,3132736.0,12.6381,13.0945,12.5335,12.7332,3132736.0
2020-03-10 12:25:00,13.38,13.6,13.15,13.16,2132412.0,12.7237,12.9329,12.505,12.5145,2132412.0
2020-03-10 12:30:00,13.16,13.46,13.02,13.46,2472052.0,12.5145,12.7998,12.3813,12.7998,2472052.0
2020-03-10 12:35:00,13.47,14.15,13.39,14.11,2295002.0,12.8093,13.4559,12.7332,13.4179,2295002.0
2020-03-10 12:40:00,14.1,14.47,14.0,14.12,1647070.0,13.4084,13.7602,13.3133,13.4274,1647070.0
2020-03-10 12:45:00,14.12,14.18,13.72,13.78,1069382.0,13.4274,13.4844,13.047,13.1041,1069382.0
2020-03-10 12:50:00,13.78,13.82,13.7,13.78,913331.0,13.1041,13.1421,13.028,13.1041,913331.0
2020-03-10 12:55:00,13.79,14.2,13.78,14.17,641600.0,13.1136,13.5035,13.1041,13.4749,641600.0
2020-03-10 13:00:00,14.17,14.17,13.57,13.71,1451648.0,13.4749,13.4749,12.9044,13.0375,1451648.0
2020-03-10 13:05:00,13.71,13.91,13.7,13.89,485607.0,13.0375,13.2277,13.028,13.2087,485607.0
2020-03-10 13:10:00,13.9,13.91,13.7,13.76,627226.0,13.2182,13.2277,13.028,13.085,627226.0
2020-03-10 13:15:00,13.77,13.77,13.7,13.72,731587.0,13.0945,13.0945,13.028,13.047,731587.0
2020-03-10 13:20:00,13.72,13.83,13.71,13.74,490850.0,13.047,13.1516,13.0375,13.066,490850.0
2020-03-10 13:25:00,13.75,13.79,13.7,13.76,1142346.0,13.0755,13.1136,13.028,13.085,1142346.0
2020-03-10 13:30:00,13.76,13.88,13.7,13.88,989178.0,13.085,13.1992,13.028,13.1992,989178.0
2020-03-10 13:35:00,13.88,13.97,13.72,13.77,578660.0,13.1992,13.2847,13.047,13.0945,578660.0
2020-03-10 13:40:00,13.77,13.88,13.73,13.78,1003544.0,13.0945,13.1992,13.0565,13.1041,1003544.0
2020-03-10 13:45:00,13.77,13.87,13.75,13.76,603925.0,13.0945,13.1896,13.0755,13.085,603925.0
2020-03-10 13:50:00,13.75,13.8,13.73,13.78,566051.0,13.0755,13.1231,13.0565,13.1041,566051.0
2020-03-10 13:55:00,13.77,13.78,13.75,13.75,1120724.0,13.0945,13.1041,13.0755,13.0755,1120724.0
2020-03-10 14:00:00,13.75,13.87,13.71,13.76,1377431.0,13.0755,13.1896,13.0375,13.085,1377431.0
2020-03-10 14:05:00,13.75,14.08,13.74,14.07,694646.0,13.0755,13.3893,13.066,13.3798,694646.0
2020-03-10 14:10:00,14.07,14.24,14.05,14.15,555283.0,13.3798,13.5415,13.3608,13.4559,555283.0
2020-03-10 14:15:00,14.14,14.17,14.04,14.1,361919.0,13.4464,13.4749,13.3513,13.4084,361919.0
2020-03-10 14:20:00,14.1,14.14,14.05,14.05,413596.0,13.4084,13.4464,13.3608,13.3608,413596.0
2020-03-10 14:25:00,14.06,14.28,13.97,14.22,689639.0,13.3703,13.5795,13.2847,13.5225,689639.0
2020-03-10 14:30:00,14.23,14.26,14.16,14.17,596634.0,13.532,13.5605,13.4654,13.4749,596634.0
2020-03-10 14:35:00,14.18,14.21,14.14,14.21,528543.0,13.4844,13.513,13.4464,13.513,528543.0
2020-03-10 14:40:00,14.2,14.43,14.19,14.3,637616.0,13.5035,13.7222,13.4939,13.5985,637616.0
2020-03-10 14:45:00,14.3,14.36,14.17,14.25,838189.0,13.5985,13.6556,13.4749,13.551,838189.0
2020-03-10 14:50:00,14.25,14.26,13.86,13.91,839208.0,13.551,13.5605,13.1801,13.2277,839208.0
2020-03-10 14:55:00,13.91,13.99,13.73,13.79,595938.0,13.2277,13.3038,13.0565,13.1136,595938.0
2020-03-10 15:00:00,13.79,13.94,13.78,13.85,2999079.0,13.1136,13.2562,13.1041,13.1706,2999079.0
2020-03-10 15:05:00,13.86,13.95,13.82,13.9,1406037.0,13.1801,13.2657,13.1421,13.2182,1406037.0
2020-03-10 15:10:00,13.9,13.9,13.72,13.76,703912.0,13.2182,13.2182,13.047,13.085,703912.0
2020-03-10 15:15:00,13.78,14.19,13.75,14.14,2661611.0,13.1041,13.4939,13.0755,13.4464,2661611.0
2020-03-10 15:20:00,14.15,14.36,14.14,14.24,2037265.0,13.4559,13.6556,13.4464,13.5415,2037265.0
2020-03-10 15:25:00,14.24,14.38,14.2,14.23,1365447.0,13.5415,13.6746,13.5035,13.532,1365447.0
2020-03-10 15:30:00,14.24,14.33,14.23,14.25,1742576.0,13.5415,13.6271,13.532,13.551,1742576.0
2020-03-10 15:35:00,14.25,14.28,14.23,14.25,1127582.0,13.551,13.5795,13.532,13.551,1127582.0
2020-03-10 15:40:00,14.25,14.4,14.25,14.29,1493298.0,13.551,13.6936,13.551,13.589,1493298.0
2020-03-10 15:45:00,14.29,14.38,14.28,14.32,2069803.0,13.589,13.6746,13.5795,13.6176,2069803.0
2020-03-10 15:50:00,14.33,14.47,14.32,14.44,2503596.0,13.6271,13.7602,13.6176,13.7317,2503596.0
2020-03-10 15:55:00,14.44,14.47,14.3,14.32,2643898.0,13.7317,13.7602,13.5985,13.6176,2643898.0
2020-03-11 09:30:00,13.12,13.4,12.9,13.24,3387944.0,12.4764,12.7427,12.2672,12.5905,3387944.0
2020-03-11 09:35:00,13.24,13.4,13.06,13.14,2034994.0,12.5905,12.7427,12.4194,12.4955,2034994.0
2020-03-11 09:40:00,13.14,13.33,13.06,13.24,1280185.0,12.4955,12.6761,12.4194,12.5905,1280185.0
2020-03-11 09:45:00,13.22,13.28,13.17,13.26,1123477.0,12.5715,12.6286,12.524,12.6096,1123477.0
2020-03-11 09:50:00,13.26,13.37,13.2,13.24,1310935.0,12.6096,12.7142,12.5525,12.5905,1310935.0
2020-03-11 09:55:00,13.23,13.28,13.16,13.26,1023678.0,12.581,12.6286,12.5145,12.6096,1023678.0
2020-03-11 10:00:00,13.26,13.3,12.95,13.03,1345637.0,12.6096,12.6476,12.3148,12.3908,1345637.0
2020-03-11 10:05:00,13.03,13.07,12.65,12.65,1296417.0,12.3908,12.4289,12.0295,12.0295,1296417.0
2020-03-11 10:10:00,12.66,12.82,12.6,12.75,2736151.0,12.039,12.1911,11.9819,12.1246,2736151.0
2020-03-11 10:15:00,12.76,12.9,12.7,12.82,1073520.0,12.1341,12.2672,12.077,12.1911,1073520.0
2020-03-11 10:20:00,12.82,12.83,12.72,12.74,1403569.0,12.1911,12.2007,12.0961,12.1151,1403569.0
2020-03-11 10:25:00,12.74,12.83,12.72,12.75,497229.0,12.1151,12.2007,12.0961,12.1246,497229.0
2020-03-11 10:30:00,12.74,12.79,12.63,12.66,647686.0,12.1151,12.1626,12.0105,12.039,647686.0
2020-03-11 10:35:00,12.65,12.66,12.58,12.62,733428.0,12.0295,12.039,11.9629,12.001,733428.0
2020-03-11 10:40:00,12.61,12.77,12.59,12.68,558504.0,11.9914,12.1436,11.9724,12.058,558504.0
2020-03-11 10:45:00,12.68,12.82,12.65,12.75,428813.0,12.058,12.1911,12.0295,12.1246,428813.0
2020-03-11 10:50:00,12.75,12.85,12.7,12.7,432968.0,12.1246,12.2197,12.077,12.077,432968.0
2020-03-11 10:55:00,12.71,12.76,12.62,12.76,364240.0,12.0865,12.1341,12.001,12.1341,364240.0
2020-03-11 11:00:00,12.76,12.77,12.63,12.68,1015683.0,12.1341,12.1436,12.0105,12.058,1015683.0
2020-03-11 11:05:00,12.68,12.72,12.67,12.71,295049.0,12.058,12.0961,12.0485,12.0865,295049.0
2020-03-11 11:10:00,12.71,12.76,12.66,12.75,664190.0,12.0865,12.1341,12.039,12.1246,664190.0
2020-03-11 11:15:00,12.75,12.77,12.69,12.72,941433.0,12.1246,12.1436,12.0675,12.0961,941433.0
2020-03-11 11:20:00,12.71,12.72,12.36,12.36,1098141.0,12.0865,12.0961,11.7537,11.7537,1098141.0
2020-03-11 11:25:00,12.36,12.44,12.08,12.22,1552664.0,11.7537,11.8298,11.4874,11.6206,1552664.0
2020-03-11 11:30:00,12.21,12.24,12.03,12.08,901785.0,11.6111,11.6396,11.4399,11.4874,901785.0
2020-03-11 11:35:00,12.07,12.11,12.0,12.11,1210785.0,11.4779,11.516,11.4114,11.516,1210785.0
2020-03-11 11:40:00,12.11,12.14,12.0,12.03,897214.0,11.516,11.5445,11.4114,11.4399,897214.0
2020-03-11 11:45:00,12.03,12.06,11.85,12.0,1493583.0,11.4399,11.4684,11.2687,11.4114,1493583.0
2020-03-11 11:50:00,12.0,12.17,11.93,11.94,944105.0,11.4114,11.573,11.3448,11.3543,944105.0
2020-03-11 11:55:00,11.94,12.01,11.81,11.92,1502615.0,11.3543,11.4209,11.2307,11.3353,1502615.0
2020-03-11 12:00:00,11.93,12.04,11.86,12.01,1323832.0,11.3448,11.4494,11.2782,11.4209,1323832.0
2020-03-11 12:05:00,12.0,12.2,11.92,12.09,683461.0,11.4114,11.6016,11.3353,11.497,683461.0
2020-03-11 12:10:00,12.09,12.15,11.98,12.03,702437.0,11.497,11.554,11.3924,11.4399,702437.0
2020-03-11 12:15:00,12.03,12.23,11.96,12.17,1215983.0,11.4399,11.6301,11.3733,11.573,1215983.0
2020-03-11 12:20:00,12.18,12.31,12.17,12.21,1018571.0,11.5825,11.7062,11.573,11.6111,1018571.0
2020-03-11 12:25:00,12.21,12.36,12.16,12.27,635752.0,11.6111,11.7537,11.5635,11.6681,635752.0
2020-03-11 12:30:00,12.27,12.31,12.21,12.24,766050.0,11.6681,11.7062,11.6111,11.6396,766050.0
2020-03-11 12:35:00,12.24,12.35,12.22,12.25,681834.0,11.6396,11.7442,11.6206,11.6491,681834.0
2020-03-11 12:40:00,12.24,12.32,12.2,12.23,448404.0,11.6396,11.7157,11.6016,11.6301,448404.0
2020-03-11 12:45:00,12.23,12.31,12.21,12.27,497220.0,11.6301,11.7062,11.6111,11.6681,497220.0
2020-03-11 12:50:00,12.27,12.35,12.25,12.26,202861.0,11.6681,11.7442,11.6491,11.6586,202861.0
2020-03-11 12:55:00,12.26,12.27,12.2,12.23,331576.0,11.6586,11.6681,11.6016,11.6301,331576.0
2020-03-11 13:00:00,12.23,12.35,12.2,12.34,708619.0,11.6301,11.7442,11.6016,11.7347,708619.0
2020-03-11 13:05:00,12.34,12.35,12.21,12.23,263132.0,11.7347,11.7442,11.6111,11.6301,263132.0
2020-03-11 13:10:00,12.22,12.25,12.21,12.22,394873.0,11.6206,11.6491,11.6111,11.6206,394873.0
2020-03-11 13:15:00,12.22,12.25,12.21,12.21,403011.0,11.6206,11.6491,11.6111,11.6111,403011.0
2020-03-11 13:20:00,12.21,12.27,12.21,12.22,450537.0,11.6111,11.6681,11.6111,11.6206,450537.0
2020-03-11 13:25:00,12.22,12.27,12.21,12.22,388881.0,11.6206,11.6681,11.6111,11.6206,388881.0
2020-03-11 13:30:00,12.22,12.31,12.21,12.3,335504.0,11.6206,11.7062,11.6111,11.6967,335504.0
2020-03-11 13:35:00,12.3,12.3,12.24,12.25,176080.0,11.6967,11.6967,11.6396,11.6491,176080.0
2020-03-11 13:40:00,12.26,12.26,12.22,12.23,264784.0,11.6586,11.6586,11.6206,11.6301,264784.0
2020-03-11 13:45:00,12.23,12.28,12.21,12.25,255006.0,11.6301,11.6776,11.6111,11.6491,255006.0
2020-03-11 13:50:00,12.24,12.27,12.22,12.26,238361.0,11.6396,11.6681,11.6206,11.6586,238361.0
2020-03-11 13:55:00,12.26,12.37,12.25,12.37,398370.0,11.6586,11.7632,11.6491,11.7632,398370.0
2020-03-11 14:00:00,12.36,12.43,12.33,12.33,389262.0,11.7537,11.8203,11.7252,11.7252,389262.0
2020-03-11 14:05:00,12.32,12.35,12.26,12.29,449527.0,11.7157,11.7442,11.6586,11.6871,449527.0
2020-03-11 14:10:00,12.29,12.39,12.26,12.38,475713.0,11.6871,11.7822,11.6586,11.7727,475713.0
2020-03-11 14:15:00,12.39,12.44,12.35,12.38,369694.0,11.7822,11.8298,11.7442,11.7727,369694.0
2020-03-11 14:20:00,12.38,12.45,12.36,12.44,487654.0,11.7727,11.8393,11.7537,11.8298,487654.0
2020-03-11 14:25:00,12.43,12.52,12.41,12.48,534366.0,11.8203,11.9059,11.8013,11.8678,534366.0
2020-03-11 14:30:00,12.48,12.6,12.46,12.56,497785.0,11.8678,11.9819,11.8488,11.9439,497785.0
2020-03-11 14:35:00,12.56,12.65,12.54,12.65,453359.0,11.9439,12.0295,11.9249,12.0295,453359.0
2020-03-11 14:40:00,12.65,12.73,12.37,12.41,549661.0,12.0295,12.1056,11.7632,11.8013,549661.0
2020-03-11 14:45:00,12.41,12.5,12.31,12.32,362407.0,11.8013,11.8868,11.7062,11.7157,362407.0
2020-03-11 14:50:00,12.31,12.42,12.22,12.34,495746.0,11.7062,11.8108,11.6206,11.7347,495746.0
2020-03-11 14:55:00,12.33,12.42,12.31,12.4,309315.0,11.7252,11.8108,11.7062,11.7917,309315.0
2020-03-11 15:00:00,12.39,12.4,12.12,12.13,624938.0,11.7822,11.7917,11.5255,11.535,624938.0
2020-03-11 15:05:00,12.12,12.13,12.0,12.01,586657.0,11.5255,11.535,11.4114,11.4209,586657.0
2020-03-11 15:10:00,12.01,12.03,11.86,11.87,728846.0,11.4209,11.4399,11.2782,11.2877,728846.0
2020-03-11 15:15:00,11.87,11.96,11.81,11.94,1053542.0,11.2877,11.3733,11.2307,11.3543,1053542.0
2020-03-11 15:20:00,11.94,12.02,11.87,11.95,597088.0,11.3543,11.4304,11.2877,11.3638,597088.0
2020-03-11 15:25:00,11.96,12.0,11.91,11.95,446512.0,11.3733,11.4114,11.3258,11.3638,446512.0
2020-03-11 15:30:00,11.95,12.14,11.94,12.07,582747.0,11.3638,11.5445,11.3543,11.4779,582747.0
2020-03-11 15:35:00,12.08,12.08,11.91,11.91,770016.0,11.4874,11.4874,11.3258,11.3258,770016.0
2020-03-11 15:40:00,11.91,11.92,11.71,11.71,722211.0,11.3258,11.3353,11.1356,11.1356,722211.0
2020-03-11 15:45:00,11.71,11.91,11.7,11.79,1554903.0,11.1356,11.3258,11.1261,11.2117,1554903.0
2020-03-11 15:50:00,11.79,11.8,11.7,11.7,1669666.0,11.2117,11.2212,11.1261,11.1261,1669666.0
2020-03-11 15:55:00,11.71,11.82,11.7,11.82,1794950.0,11.1356,11.2402,11.1261,11.2402,1794950.0
2020-03-12 09:30:00,10.23,10.34,10.0,10.0,2869339.0,9.7282,9.8328,9.5095,9.5095,2869339.0
2020-03-12 09:35:00,10.0,10.01,9.95,9.95,467634.0,9.5095,9.519,9.4619,9.4619,467634.0
2020-03-12 09:40:00,9.95,9.95,9.95,9.95,0.0,9.4619,9.4619,9.4619,9.4619,0.0
2020-03-12 09:45:00,9.95,9.95,9.95,9.95,0.0,9.4619,9.4619,9.4619,9.4619,0.0
2020-03-12 09:50:00,9.96,9.98,9.44,9.44,1916537.0,9.4714,9.4905,8.9769,8.9769,1916537.0
2020-03-12 09:55:00,9.45,10.25,9.44,10.25,825194.0,8.9865,9.7472,8.9769,9.7472,825194.0
2020-03-12 10:00:00,10.7,10.71,10.0,10.03,727372.0,10.1751,10.1846,9.5095,9.538,727372.0
2020-03-12 10:05:00,10.02,10.21,9.99,10.04,1373190.0,9.5285,9.7092,9.5,9.5475,1373190.0
2020-03-12 10:10:00,10.04,10.2,9.91,10.02,787423.0,9.5475,9.6997,9.4239,9.5285,787423.0
2020-03-12 10:15:00,10.03,10.14,9.83,9.9,887413.0,9.538,9.6426,9.3478,9.4144,887413.0
2020-03-12 10:20:00,9.89,9.96,9.86,9.93,475865.0,9.4049,9.4714,9.3763,9.4429,475865.0
2020-03-12 10:25:00,9.93,10.09,9.91,10.02,653226.0,9.4429,9.5951,9.4239,9.5285,653226.0
2020-03-12 10:30:00,10.02,10.03,9.9,10.0,596753.0,9.5285,9.538,9.4144,9.5095,596753.0
2020-03-12 10:35:00,10.01,10.06,9.97,10.04,751388.0,9.519,9.5665,9.4809,9.5475,751388.0
2020-03-12 10:40:00,10.04,10.37,10.04,10.31,744196.0,9.5475,9.8613,9.5475,9.8043,744196.0
2020-03-12 10:45:00,10.32,10.37,10.19,10.3,688641.0,9.8138,9.8613,9.6902,9.7948,688641.0
2020-03-12 10:50:00,10.29,10.37,10.27,10.35,799939.0,9.7852,9.8613,9.7662,9.8423,799939.0
2020-03-12 10:55:00,10.35,10.55,10.33,10.53,492355.0,9.8423,10.0325,9.8233,10.0135,492355.0
2020-03-12 11:00:00,10.53,11.0,10.5,10.94,982102.0,10.0135,10.4604,9.9849,10.4034,982102.0
2020-03-12 11:05:00,10.94,10.98,10.5,10.51,626183.0,10.4034,10.4414,9.9849,9.9945,626183.0
2020-03-12 11:10:00,10.51,10.86,10.5,10.84,794856.0,9.9945,10.3273,9.9849,10.3083,794856.0
2020-03-12 11:15:00,10.84,11.3,10.75,10.82,991905.0,10.3083,10.7457,10.2227,10.2893,991905.0
2020-03-12 11:20:00,10.83,11.18,10.82,11.14,728619.0,10.2988,10.6316,10.2893,10.5936,728619.0
2020-03-12 11:25:00,11.15,11.24,11.02,11.05,615294.0,10.6031,10.6886,10.4794,10.508,615294.0
2020-03-12 11:30:00,11.05,11.74,11.01,11.47,860228.0,10.508,11.1641,10.4699,10.9074,860228.0
2020-03-12 11:35:00,11.45,11.79,11.3,11.37,888714.0,10.8883,11.2117,10.7457,10.8123,888714.0
2020-03-12 11:40:00,11.38,11.45,11.21,11.44,584290.0,10.8218,10.8883,10.6601,10.8788,584290.0
2020-03-12 11:45:00,11.44,11.77,11.4,11.52,754947.0,10.8788,11.1927,10.8408,10.9549,754947.0
2020-03-12 11:50:00,11.51,11.8,11.5,11.75,763637.0,10.9454,11.2212,10.9359,11.1736,763637.0
2020-03-12 11:55:00,11.75,12.64,11.74,12.64,1071473.0,11.1736,12.02,11.1641,12.02,1071473.0
2020-03-12 12:00:00,12.64,12.64,12.16,12.16,760924.0,12.02,12.02,11.5635,11.5635,760924.0
2020-03-12 12:05:00,12.17,12.41,12.01,12.03,1027875.0,11.573,11.8013,11.4209,11.4399,1027875.0
2020-03-12 12:10:00,12.03,12.04,11.65,11.79,1398848.0,11.4399,11.4494,11.0785,11.2117,1398848.0
2020-03-12 12:15:00,11.79,12.25,11.72,12.05,1051624.0,11.2117,11.6491,11.1451,11.4589,1051624.0
2020-03-12 12:20:00,12.04,12.25,11.92,12.21,825280.0,11.4494,11.6491,11.3353,11.6111,825280.0
2020-03-12 12:25:00,12.21,12.94,12.2,12.75,1418979.0,11.6111,12.3053,11.6016,12.1246,1418979.0
2020-03-12 12:30:00,12.75,12.8,12.38,12.45,1381631.0,12.1246,12.1721,11.7727,11.8393,1381631.0
2020-03-12 12:35:00,12.45,12.55,12.32,12.46,968464.0,11.8393,11.9344,11.7157,11.8488,968464.0
2020-03-12 12:40:00,12.46,13.38,12.46,13.22,2265938.0,11.8488,12.7237,11.8488,12.5715,2265938.0
2020-03-12 12:45:00,13.2,13.25,12.89,12.99,1350106.0,12.5525,12.6001,12.2577,12.3528,1350106.0
2020-03-12 12:50:00,12.99,13.2,12.77,13.15,1315008.0,12.3528,12.5525,12.1436,12.505,1315008.0
2020-03-12 12:55:00,13.15,13.49,13.13,13.48,1487042.0,12.505,12.8283,12.4859,12.8188,1487042.0
2020-03-12 13:00:00,13.47,14.52,13.35,14.52,2295677.0,12.8093,13.8078,12.6951,13.8078,2295677.0
2020-03-12 13:05:00,14.52,14.81,14.4,14.81,1061089.0,13.8078,14.0835,13.6936,14.0835,1061089.0
2020-03-12 13:10:00,14.81,14.84,13.85,13.85,875401.0,14.0835,14.1121,13.1706,13.1706,875401.0
2020-03-12 13:15:00,13.79,13.87,13.23,13.47,1085869.0,13.1136,13.1896,12.581,12.8093,1085869.0
2020-03-12 13:20:00,13.45,13.45,12.8,12.81,955421.0,12.7902,12.7902,12.1721,12.1816,955421.0
2020-03-12 13:25:00,12.81,12.81,12.51,12.51,255890.0,12.1816,12.1816,11.8964,11.8964,255890.0
2020-03-12 13:30:00,12.51,12.8,12.1,12.78,1722080.0,11.8964,12.1721,11.5065,12.1531,1722080.0
2020-03-12 13:35:00,12.79,13.03,12.64,12.71,952043.0,12.1626,12.3908,12.02,12.0865,952043.0
2020-03-12 13:40:00,12.71,12.72,12.36,12.38,632170.0,12.0865,12.0961,11.7537,11.7727,632170.0
2020-03-12 13:45:00,12.38,12.77,12.31,12.71,826335.0,11.7727,12.1436,11.7062,12.0865,826335.0
2020-03-12 13:50:00,12.71,12.8,12.61,12.73,383173.0,12.0865,12.1721,11.9914,12.1056,383173.0
2020-03-12 13:55:00,12.73,12.79,12.5,12.66,469405.0,12.1056,12.1626,11.8868,12.039,469405.0
2020-03-12 14:00:00,12.65,12.95,12.63,12.93,616226.0,12.0295,12.3148,12.0105,12.2958,616226.0
2020-03-12 14:05:00,12.92,12.93,12.65,12.68,500580.0,12.2862,12.2958,12.0295,12.058,500580.0
2020-03-12 14:10:00,12.67,12.68,12.5,12.52,493760.0,12.0485,12.058,11.8868,11.9059,493760.0
2020-03-12 14:15:00,12.51,12.56,12.4,12.53,468903.0,11.8964,11.9439,11.7917,11.9154,468903.0
2020-03-12 14:20:00,12.52,12.53,12.4,12.42,414978.0,11.9059,11.9154,11.7917,11.8108,414978.0
2020-03-12 14:25:00,12.42,12.54,12.31,12.41,403886.0,11.8108,11.9249,11.7062,11.8013,403886.0
2020-03-12 14:30:00,12.41,12.52,12.39,12.5,355122.0,11.8013,11.9059,11.7822,11.8868,355122.0
2020-03-12 14:35:00,12.49,12.53,12.4,12.44,294318.0,11.8773,11.9154,11.7917,11.8298,294318.0
2020-03-12 14:40:00,12.44,12.54,12.41,12.49,368279.0,11.8298,11.9249,11.8013,11.8773,368279.0
2020-03-12 14:45:00,12.49,12.59,12.45,12.57,549607.0,11.8773,11.9724,11.8393,11.9534,549607.0
2020-03-12 14:50:00,12.57,12.58,12.35,12.36,440138.0,11.9534,11.9629,11.7442,11.7537,440138.0
2020-03-12 14:55:00,12.35,12.44,12.31,12.43,338993.0,11.7442,11.8298,11.7062,11.8203,338993.0
2020-03-12 15:00:00,12.43,12.44,12.34,12.36,372883.0,11.8203,11.8298,11.7347,11.7537,372883.0
2020-03-12 15:05:00,12.36,12.38,12.16,12.21,594072.0,11.7537,11.7727,11.5635,11.6111,594072.0
2020-03-12 15:10:00,12.21,12.43,12.12,12.34,473604.0,11.6111,11.8203,11.5255,11.7347,473604.0
2020-03-12 15:15:00,12.34,12.34,12.07,12.08,452600.0,11.7347,11.7347,11.4779,11.4874,452600.0
2020-03-12 15:20:00,12.08,12.09,11.92,11.93,520085.0,11.4874,11.497,11.3353,11.3448,520085.0
2020-03-12 15:25:00,11.93,11.93,11.56,11.62,1198335.0,11.3448,11.3448,10.993,11.05,1198335.0
2020-03-12 15:30:00,11.62,11.71,11.52,11.6,1131334.0,11.05,11.1356,10.9549,11.031,1131334.0
2020-03-12 15:35:00,11.6,11.72,11.57,11.65,620063.0,11.031,11.1451,11.0025,11.0785,620063.0
2020-03-12 15:40:00,11.64,11.76,11.64,11.65,679419.0,11.069,11.1831,11.069,11.0785,679419.0
2020-03-12 15:45:00,11.65,11.66,11.55,11.66,937246.0,11.0785,11.088,10.9834,11.088,937246.0
2020-03-12 15:50:00,11.66,11.8,11.61,11.73,1242588.0,11.088,11.2212,11.0405,11.1546,1242588.0
2020-03-12 15:55:00,11.73,12.08,11.65,11.89,2130754.0,11.1546,11.4874,11.0785,11.3068,2130754.0
2020-03-13 09:30:00,13.36,13.42,12.7,12.86,2081810.0,12.7047,12.7617,12.077,12.2292,2081810.0
2020-03-13 09:35:00,12.85,12.86,11.75,11.99,2359285.0,12.2197,12.2292,11.1736,11.4019,2359285.0
2020-03-13 09:40:00,11.99,12.58,11.96,12.57,1345223.0,11.4019,11.9629,11.3733,11.9534,1345223.0
2020-03-13 09:45:00,12.57,12.96,12.56,12.61,1116545.0,11.9534,12.3243,11.9439,11.9914,1116545.0
2020-03-13 09:50:00,12.61,12.61,12.33,12.53,946890.0,11.9914,11.9914,11.7252,11.9154,946890.0
2020-03-13 09:55:00,12.54,12.59,12.37,12.45,647315.0,11.9249,11.9724,11.7632,11.8393,647315.0
2020-03-13 10:00:00,12.44,12.9,12.41,12.8,1012126.0,11.8298,12.2672,11.8013,12.1721,1012126.0
2020-03-13 10:05:00,12.8,12.92,12.68,12.88,646169.0,12.1721,12.2862,12.058,12.2482,646169.0
2020-03-13 10:10:00,12.89,12.93,12.72,12.75,677053.0,12.2577,12.2958,12.0961,12.1246,677053.0
2020-03-13 10:15:00,12.75,12.96,12.66,12.94,746051.0,12.1246,12.3243,12.039,12.3053,746051.0
2020-03-13 10:20:00,12.94,13.07,12.85,12.86,860822.0,12.3053,12.4289,12.2197,12.2292,860822.0
2020-03-13 10:25:00,12.86,12.86,12.71,12.79,491477.0,12.2292,12.2292,12.0865,12.1626,491477.0
2020-03-13 10:30:00,12.79,12.98,12.78,12.85,707667.0,12.1626,12.3433,12.1531,12.2197,707667.0
2020-03-13 10:35:00,12.86,12.88,12.71,12.73,440380.0,12.2292,12.2482,12.0865,12.1056,440380.0
2020-03-13 10:40:00,12.73,12.81,12.71,12.71,410008.0,12.1056,12.1816,12.0865,12.0865,410008.0
2020-03-13 10:45:00,12.72,12.97,12.6,12.93,1360482.0,12.0961,12.3338,11.9819,12.2958,1360482.0
2020-03-13 10:50:00,12.93,12.93,12.67,12.72,583762.0,12.2958,12.2958,12.0485,12.0961,583762.0
2020-03-13 10:55:00,12.73,12.75,12.5,12.53,711916.0,12.1056,12.1246,11.8868,11.9154,711916.0
2020-03-13 11:00:00,12.54,12.74,12.5,12.59,552726.0,11.9249,12.1151,11.8868,11.9724,552726.0
2020-03-13 11:05:00,12.6,12.71,12.59,12.69,381633.0,11.9819,12.0865,11.9724,12.0675,381633.0
2020-03-13 11:10:00,12.69,12.69,12.55,12.65,480029.0,12.0675,12.0675,11.9344,12.0295,480029.0
2020-03-13 11:15:00,12.65,12.66,12.51,12.6,381063.0,12.0295,12.039,11.8964,11.9819,381063.0
2020-03-13 11:20:00,12.6,12.77,12.58,12.61,433468.0,11.9819,12.1436,11.9629,11.9914,433468.0
2020-03-13 11:25:00,12.61,12.7,12.6,12.66,245084.0,11.9914,12.077,11.9819,12.039,245084.0
2020-03-13 11:30:00,12.65,12.66,12.4,12.41,349029.0,12.0295,12.039,11.7917,11.8013,349029.0
2020-03-13 11:35:00,12.4,12.52,12.21,12.22,597906.0,11.7917,11.9059,11.6111,11.6206,597906.0
2020-03-13 11:40:00,12.23,12.23,11.92,11.92,885417.0,11.6301,11.6301,11.3353,11.3353,885417.0
2020-03-13 11:45:00,11.93,11.93,11.62,11.63,589224.0,11.3448,11.3448,11.05,11.0595,589224.0
2020-03-13 11:50:00,11.63,11.91,11.59,11.85,767997.0,11.0595,11.3258,11.0215,11.2687,767997.0
2020-03-13 11:55:00,11.85,12.0,11.83,11.9,613564.0,11.2687,11.4114,11.2497,11.3163,613564.0
2020-03-13 12:00:00,11.89,12.05,11.7,11.75,911627.0,11.3068,11.4589,11.1261,11.1736,911627.0
2020-03-13 12:05:00,11.75,11.89,11.61,11.83,597877.0,11.1736,11.3068,11.0405,11.2497,597877.0
2020-03-13 12:10:00,11.84,11.9,11.76,11.87,478175.0,11.2592,11.3163,11.1831,11.2877,478175.0
2020-03-13 12:15:00,11.87,11.9,11.74,11.74,387021.0,11.2877,11.3163,11.1641,11.1641,387021.0
2020-03-13 12:20:00,11.75,11.79,11.68,11.7,298893.0,11.1736,11.2117,11.1071,11.1261,298893.0
2020-03-13 12:25:00,11.7,11.89,11.62,11.79,954529.0,11.1261,11.3068,11.05,11.2117,954529.0
2020-03-13 12:30:00,11.78,12.05,11.77,12.02,1350133.0,11.2022,11.4589,11.1927,11.4304,1350133.0
2020-03-13 12:35:00,12.02,12.13,11.87,11.92,687281.0,11.4304,11.535,11.2877,11.3353,687281.0
2020-03-13 12:40:00,11.91,12.35,11.91,12.28,962943.0,11.3258,11.7442,11.3258,11.6776,962943.0
2020-03-13 12:45:00,12.27,12.45,12.23,12.3,1612155.0,11.6681,11.8393,11.6301,11.6967,1612155.0
2020-03-13 12:50:00,12.3,12.72,12.3,12.7,1006778.0,11.6967,12.0961,11.6967,12.077,1006778.0
2020-03-13 12:55:00,12.71,12.74,12.08,12.09,1013716.0,12.0865,12.1151,11.4874,11.497,1013716.0
2020-03-13 13:00:00,12.09,12.21,12.05,12.15,687572.0,11.497,11.6111,11.4589,11.554,687572.0
2020-03-13 13:05:00,12.16,12.32,12.14,12.29,442987.0,11.5635,11.7157,11.5445,11.6871,442987.0
2020-03-13 13:10:00,12.29,12.43,12.28,12.31,774279.0,11.6871,11.8203,11.6776,11.7062,774279.0
2020-03-13 13:15:00,12.3,12.4,12.15,12.4,598740.0,11.6967,11.7917,11.554,11.7917,598740.0
2020-03-13 13:20:00,12.39,12.67,12.37,12.57,606814.0,11.7822,12.0485,11.7632,11.9534,606814.0
2020-03-13 13:25:00,12.57,12.65,12.5,12.59,469656.0,11.9534,12.0295,11.8868,11.9724,469656.0
2020-03-13 13:30:00,12.58,12.75,12.58,12.66,494173.0,11.9629,12.1246,11.9629,12.039,494173.0
2020-03-13 13:35:00,12.66,12.71,12.5,12.63,584076.0,12.039,12.0865,11.8868,12.0105,584076.0
2020-03-13 13:40:00,12.63,12.72,12.5,12.58,489450.0,12.0105,12.0961,11.8868,11.9629,489450.0
2020-03-13 13:45:00,12.58,12.79,12.57,12.72,429482.0,11.9629,12.1626,11.9534,12.0961,429482.0
2020-03-13 13:50:00,12.71,12.88,12.71,12.79,426147.0,12.0865,12.2482,12.0865,12.1626,426147.0
2020-03-13 13:55:00,12.79,12.89,12.75,12.82,332988.0,12.1626,12.2577,12.1246,12.1911,332988.0
2020-03-13 14:00:00,12.82,12.85,12.7,12.83,411012.0,12.1911,12.2197,12.077,12.2007,411012.0
2020-03-13 14:05:00,12.84,12.88,12.72,12.79,405643.0,12.2102,12.2482,12.0961,12.1626,405643.0
2020-03-13 14:10:00,12.79,12.84,12.77,12.82,441322.0,12.1626,12.2102,12.1436,12.1911,441322.0
2020-03-13 14:15:00,12.82,12.85,12.77,12.78,361954.0,12.1911,12.2197,12.1436,12.1531,361954.0
2020-03-13 14:20:00,12.77,12.79,12.61,12.71,615677.0,12.1436,12.1626,11.9914,12.0865,615677.0
2020-03-13 14:25:00,12.72,12.75,12.65,12.69,365521.0,12.0961,12.1246,12.0295,12.0675,365521.0
2020-03-13 14:30:00,12.69,12.69,12.62,12.66,500361.0,12.0675,12.0675,12.001,12.039,500361.0
2020-03-13 14:35:00,12.65,12.7,12.5,12.52,489529.0,12.0295,12.077,11.8868,11.9059,489529.0
2020-03-13 14:40:00,12.52,12.71,12.5,12.71,503928.0,11.9059,12.0865,11.8868,12.0865,503928.0
2020-03-13 14:45:00,12.71,12.72,12.6,12.61,307702.0,12.0865,12.0961,11.9819,11.9914,307702.0
2020-03-13 14:50:00,12.61,12.71,12.6,12.61,315507.0,11.9914,12.0865,11.9819,11.9914,315507.0
2020-03-13 14:55:00,12.6,12.68,12.59,12.65,303190.0,11.9819,12.058,11.9724,12.0295,303190.0
2020-03-13 15:00:00,12.64,12.71,12.55,12.66,393109.0,12.02,12.0865,11.9344,12.039,393109.0
2020-03-13 15:05:00,12.66,12.85,12.66,12.81,420652.0,12.039,12.2197,12.039,12.1816,420652.0
2020-03-13 15:10:00,12.8,12.81,12.65,12.78,462765.0,12.1721,12.1816,12.0295,12.1531,462765.0
2020-03-13 15:15:00,12.78,12.83,12.62,12.66,449279.0,12.1531,12.2007,12.001,12.039,449279.0
2020-03-13 15:20:00,12.66,12.68,12.6,12.66,435374.0,12.039,12.058,11.9819,12.039,435374.0
2020-03-13 15:25:00,12.66,12.68,12.59,12.63,403254.0,12.039,12.058,11.9724,12.0105,403254.0
2020-03-13 15:30:00,12.64,12.71,12.6,12.63,393411.0,12.02,12.0865,11.9819,12.0105,393411.0
2020-03-13 15:35:00,12.62,12.94,12.62,12.87,541405.0,12.001,12.3053,12.001,12.2387,541405.0
2020-03-13 15:40:00,12.86,12.94,12.73,12.94,647250.0,12.2292,12.3053,12.1056,12.3053,647250.0
2020-03-13 15:45:00,12.94,13.03,12.89,13.0,1004407.0,12.3053,12.3908,12.2577,12.3623,1004407.0
2020-03-13 15:50:00,13.01,13.8,12.99,13.79,2486520.0,12.3718,13.1231,12.3528,13.1136,2486520.0
2020-03-13 15:55:00,13.79,14.56,13.73,14.26,4493200.0,13.1136,13.8458,13.0565,13.5605,4493200.0
2020-03-16 09:30:00,11.4,11.48,11.3,11.48,4627.0,10.8408,10.9169,10.7457,10.9169,4627.0
2020-03-16 09:35:00,11.48,11.48,11.48,11.48,0.0,10.9169,10.9169,10.9169,10.9169,0.0
2020-03-16 09:40:00,11.48,11.48,11.48,11.48,0.0,10.9169,10.9169,10.9169,10.9169,0.0
2020-03-16 09:45:00,11.75,12.0,11.2,11.31,1840210.0,11.1736,11.4114,10.6506,10.7552,1840210.0
2020-03-16 09:50:00,11.32,11.86,11.3,11.86,900107.0,10.7647,11.2782,10.7457,11.2782,900107.0
2020-03-16 09:55:00,11.87,12.18,11.86,12.18,213851.0,11.2877,11.5825,11.2782,11.5825,213851.0
2020-03-16 10:00:00,12.19,12.25,11.8,11.82,978042.0,11.5921,11.6491,11.2212,11.2402,978042.0
2020-03-16 10:05:00,11.85,11.95,11.6,11.87,745194.0,11.2687,11.3638,11.031,11.2877,745194.0
2020-03-16 10:10:00,11.86,12.24,11.84,12.17,889645.0,11.2782,11.6396,11.2592,11.573,889645.0
2020-03-16 10:15:00,12.18,12.5,12.1,12.14,944562.0,11.5825,11.8868,11.5065,11.5445,944562.0
2020-03-16 10:20:00,12.14,12.34,12.09,12.25,576108.0,11.5445,11.7347,11.497,11.6491,576108.0
2020-03-16 10:25:00,12.28,12.6,12.24,12.39,572965.0,11.6776,11.9819,11.6396,11.7822,572965.0
2020-03-16 10:30:00,12.4,12.89,12.39,12.63,794097.0,11.7917,12.2577,11.7822,12.0105,794097.0
2020-03-16 10:35:00,12.64,13.0,12.61,12.99,757917.0,12.02,12.3623,11.9914,12.3528,757917.0
2020-03-16 10:40:00,12.99,13.37,12.9,13.3,622660.0,12.3528,12.7142,12.2672,12.6476,622660.0
2020-03-16 10:45:00,13.28,13.68,13.28,13.38,749635.0,12.6286,13.009,12.6286,12.7237,749635.0
2020-03-16 10:50:00,13.38,13.39,13.0,13.09,630727.0,12.7237,12.7332,12.3623,12.4479,630727.0
2020-03-16 10:55:00,13.09,13.09,12.75,12.75,704610.0,12.4479,12.4479,12.1246,12.1246,704610.0
2020-03-16 11:00:00,12.76,12.88,12.6,12.76,399037.0,12.1341,12.2482,11.9819,12.1341,399037.0
2020-03-16 11:05:00,12.77,13.07,12.76,12.94,406409.0,12.1436,12.4289,12.1341,12.3053,406409.0
2020-03-16 11:10:00,12.92,13.2,12.87,13.11,403137.0,12.2862,12.5525,12.2387,12.4669,403137.0
2020-03-16 11:15:00,13.11,13.25,13.1,13.23,375722.0,12.4669,12.6001,12.4574,12.581,375722.0
2020-03-16 11:20:00,13.24,13.35,13.15,13.27,312785.0,12.5905,12.6951,12.505,12.6191,312785.0
2020-03-16 11:25:00,13.28,13.5,13.22,13.3,441129.0,12.6286,12.8378,12.5715,12.6476,441129.0
2020-03-16 11:30:00,13.3,13.32,13.1,13.11,357167.0,12.6476,12.6666,12.4574,12.4669,357167.0
2020-03-16 11:35:00,13.1,13.27,12.96,12.97,402929.0,12.4574,12.6191,12.3243,12.3338,402929.0
2020-03-16 11:40:00,12.96,12.96,12.8,12.8,423279.0,12.3243,12.3243,12.1721,12.1721,423279.0
2020-03-16 11:45:00,12.8,13.0,12.71,12.9,384257.0,12.1721,12.3623,12.0865,12.2672,384257.0
2020-03-16 11:50:00,12.91,13.25,12.89,13.2,346052.0,12.2767,12.6001,12.2577,12.5525,346052.0
2020-03-16 11:55:00,13.2,13.22,13.0,13.11,241007.0,12.5525,12.5715,12.3623,12.4669,241007.0
2020-03-16 12:00:00,13.12,13.34,13.06,13.32,322802.0,12.4764,12.6856,12.4194,12.6666,322802.0
2020-03-16 12:05:00,13.31,13.42,13.15,13.16,311185.0,12.6571,12.7617,12.505,12.5145,311185.0
2020-03-16 12:10:00,13.15,13.18,13.01,13.06,285841.0,12.505,12.5335,12.3718,12.4194,285841.0
2020-03-16 12:15:00,13.07,13.24,13.05,13.05,233348.0,12.4289,12.5905,12.4099,12.4099,233348.0
2020-03-16 12:20:00,13.06,13.09,12.89,12.91,257336.0,12.4194,12.4479,12.2577,12.2767,257336.0
2020-03-16 12:25:00,12.91,13.12,12.91,13.0,265600.0,12.2767,12.4764,12.2767,12.3623,265600.0
2020-03-16 12:30:00,13.01,13.01,12.81,12.86,284053.0,12.3718,12.3718,12.1816,12.2292,284053.0
2020-03-16 12:35:00,12.86,13.03,12.85,12.97,245383.0,12.2292,12.3908,12.2197,12.3338,245383.0
2020-03-16 12:40:00,12.97,12.97,12.76,12.76,230376.0,12.3338,12.3338,12.1341,12.1341,230376.0
2020-03-16 12:45:00,12.76,12.78,12.6,12.61,415239.0,12.1341,12.1531,11.9819,11.9914,415239.0
2020-03-16 12:50:00,12.62,12.63,12.33,12.44,568195.0,12.001,12.0105,11.7252,11.8298,568195.0
2020-03-16 12:55:00,12.44,12.53,12.31,12.44,330888.0,11.8298,11.9154,11.7062,11.8298,330888.0
2020-03-16 13:00:00,12.44,12.54,12.37,12.48,264751.0,11.8298,11.9249,11.7632,11.8678,264751.0
2020-03-16 13:05:00,12.48,12.53,12.37,12.38,191692.0,11.8678,11.9154,11.7632,11.7727,191692.0
2020-03-16 13:10:00,12.38,12.64,12.37,12.5,299171.0,11.7727,12.02,11.7632,11.8868,299171.0
2020-03-16 13:15:00,12.51,12.57,12.4,12.41,220236.0,11.8964,11.9534,11.7917,11.8013,220236.0
2020-03-16 13:20:00,12.4,12.41,12.03,12.05,560816.0,11.7917,11.8013,11.4399,11.4589,560816.0
2020-03-16 13:25:00,12.07,12.29,12.02,12.04,470096.0,11.4779,11.6871,11.4304,11.4494,470096.0
2020-03-16 13:30:00,12.04,12.15,11.9,11.91,931486.0,11.4494,11.554,11.3163,11.3258,931486.0
2020-03-16 13:35:00,11.9,12.13,11.88,12.03,378803.0,11.3163,11.535,11.2973,11.4399,378803.0
2020-03-16 13:40:00,12.03,12.16,12.0,12.05,245225.0,11.4399,11.5635,11.4114,11.4589,245225.0
2020-03-16 13:45:00,12.05,12.1,12.03,12.04,183981.0,11.4589,11.5065,11.4399,11.4494,183981.0
2020-03-16 13:50:00,12.04,12.2,12.02,12.04,337762.0,11.4494,11.6016,11.4304,11.4494,337762.0
2020-03-16 13:55:00,12.04,12.11,12.03,12.05,166900.0,11.4494,11.516,11.4399,11.4589,166900.0
2020-03-16 14:00:00,12.05,12.14,12.04,12.13,249589.0,11.4589,11.5445,11.4494,11.535,249589.0
2020-03-16 14:05:00,12.12,12.27,12.09,12.21,198565.0,11.5255,11.6681,11.497,11.6111,198565.0
2020-03-16 14:10:00,12.21,12.32,12.15,12.29,205230.0,11.6111,11.7157,11.554,11.6871,205230.0
2020-03-16 14:15:00,12.3,12.43,12.25,12.34,231358.0,11.6967,11.8203,11.6491,11.7347,231358.0
2020-03-16 14:20:00,12.34,12.39,12.07,12.08,227484.0,11.7347,11.7822,11.4779,11.4874,227484.0
2020-03-16 14:25:00,12.07,12.16,12.05,12.16,227003.0,11.4779,11.5635,11.4589,11.5635,227003.0
2020-03-16 14:30:00,12.14,12.38,12.12,12.37,190536.0,11.5445,11.7727,11.5255,11.7632,190536.0
2020-03-16 14:35:00,12.37,12.41,12.16,12.21,216796.0,11.7632,11.8013,11.5635,11.6111,216796.0
2020-03-16 14:40:00,12.2,12.26,12.13,12.21,211193.0,11.6016,11.6586,11.535,11.6111,211193.0
2020-03-16 14:45:00,12.21,12.3,12.2,12.29,164081.0,11.6111,11.6967,11.6016,11.6871,164081.0
2020-03-16 14:50:00,12.29,12.4,12.26,12.37,240246.0,11.6871,11.7917,11.6586,11.7632,240246.0
2020-03-16 14:55:00,12.37,12.46,12.31,12.4,240724.0,11.7632,11.8488,11.7062,11.7917,240724.0
2020-03-16 15:00:00,12.4,12.62,12.35,12.47,349287.0,11.7917,12.001,11.7442,11.8583,349287.0
2020-03-16 15:05:00,12.45,12.58,12.42,12.54,199957.0,11.8393,11.9629,11.8108,11.9249,199957.0
2020-03-16 15:10:00,12.54,12.62,12.42,12.43,245402.0,11.9249,12.001,11.8108,11.8203,245402.0
2020-03-16 15:15:00,12.43,12.58,12.42,12.57,281841.0,11.8203,11.9629,11.8108,11.9534,281841.0
2020-03-16 15:20:00,12.57,12.63,12.42,12.47,333924.0,11.9534,12.0105,11.8108,11.8583,333924.0
2020-03-16 15:25:00,12.46,12.59,12.45,12.52,301618.0,11.8488,11.9724,11.8393,11.9059,301618.0
2020-03-16 15:30:00,12.52,12.56,12.18,12.19,519097.0,11.9059,11.9439,11.5825,11.5921,519097.0
2020-03-16 15:35:00,12.2,12.2,12.06,12.08,436772.0,11.6016,11.6016,11.4684,11.4874,436772.0
2020-03-16 15:40:00,12.07,12.4,12.06,12.4,454623.0,11.4779,11.7917,11.4684,11.7917,454623.0
2020-03-16 15:45:00,12.39,12.39,12.17,12.18,367517.0,11.7822,11.7822,11.573,11.5825,367517.0
2020-03-16 15:50:00,12.17,12.18,12.1,12.17,486462.0,11.573,11.5825,11.5065,11.573,486462.0
2020-03-16 15:55:00,12.17,12.17,12.0,12.02,1280461.0,11.573,11.573,11.4114,11.4304,1280461.0
2020-03-17 09:30:00,12.38,12.45,12.1,12.11,921037.0,11.7727,11.8393,11.5065,11.516,921037.0
2020-03-17 09:35:00,12.11,12.31,11.99,12.01,1093352.0,11.516,11.7062,11.4019,11.4209,1093352.0
2020-03-17 09:40:00,12.01,12.13,11.75,11.83,721412.0,11.4209,11.535,11.1736,11.2497,721412.0
2020-03-17 09:45:00,11.83,12.12,11.81,11.99,392825.0,11.2497,11.5255,11.2307,11.4019,392825.0
2020-03-17 09:50:00,12.0,12.01,11.62,11.63,464434.0,11.4114,11.4209,11.05,11.0595,464434.0
2020-03-17 09:55:00,11.63,11.87,11.62,11.83,473614.0,11.0595,11.2877,11.05,11.2497,473614.0
2020-03-17 10:00:00,11.83,12.03,11.82,11.92,435268.0,11.2497,11.4399,11.2402,11.3353,435268.0
2020-03-17 10:05:00,11.93,12.03,11.83,11.84,362189.0,11.3448,11.4399,11.2497,11.2592,362189.0
2020-03-17 10:10:00,11.84,12.02,11.83,11.95,323920.0,11.2592,11.4304,11.2497,11.3638,323920.0
2020-03-17 10:15:00,11.95,12.01,11.78,11.8,364460.0,11.3638,11.4209,11.2022,11.2212,364460.0
2020-03-17 10:20:00,11.8,11.83,11.7,11.7,323313.0,11.2212,11.2497,11.1261,11.1261,323313.0
2020-03-17 10:25:00,11.71,11.74,11.6,11.65,545619.0,11.1356,11.1641,11.031,11.0785,545619.0
2020-03-17 10:30:00,11.65,11.8,11.62,11.66,337962.0,11.0785,11.2212,11.05,11.088,337962.0
2020-03-17 10:35:00,11.66,11.84,11.65,11.77,383386.0,11.088,11.2592,11.0785,11.1927,383386.0
2020-03-17 10:40:00,11.77,12.19,11.77,12.17,591026.0,11.1927,11.5921,11.1927,11.573,591026.0
2020-03-17 10:45:00,12.17,12.19,11.88,12.13,601082.0,11.573,11.5921,11.2973,11.535,601082.0
2020-03-17 10:50:00,12.12,12.16,12.0,12.14,346170.0,11.5255,11.5635,11.4114,11.5445,346170.0
2020-03-17 10:55:00,12.15,12.18,12.05,12.14,325661.0,11.554,11.5825,11.4589,11.5445,325661.0
2020-03-17 11:00:00,12.15,12.18,12.07,12.17,313021.0,11.554,11.5825,11.4779,11.573,313021.0
2020-03-17 11:05:00,12.17,12.33,12.16,12.22,459971.0,11.573,11.7252,11.5635,11.6206,459971.0
2020-03-17 11:10:00,12.22,12.49,12.16,12.48,465968.0,11.6206,11.8773,11.5635,11.8678,465968.0
2020-03-17 11:15:00,12.48,12.5,12.29,12.38,318331.0,11.8678,11.8868,11.6871,11.7727,318331.0
2020-03-17 11:20:00,12.38,12.4,12.15,12.23,287494.0,11.7727,11.7917,11.554,11.6301,287494.0
2020-03-17 11:25:00,12.23,12.5,12.22,12.37,211356.0,11.6301,11.8868,11.6206,11.7632,211356.0
2020-03-17 11:30:00,12.37,12.59,12.36,12.49,235506.0,11.7632,11.9724,11.7537,11.8773,235506.0
2020-03-17 11:35:00,12.49,12.55,12.4,12.42,205076.0,11.8773,11.9344,11.7917,11.8108,205076.0
2020-03-17 11:40:00,12.42,12.46,12.33,12.44,222850.0,11.8108,11.8488,11.7252,11.8298,222850.0
2020-03-17 11:45:00,12.44,12.49,12.35,12.47,167296.0,11.8298,11.8773,11.7442,11.8583,167296.0
2020-03-17 11:50:00,12.48,12.49,12.36,12.44,291819.0,11.8678,11.8773,11.7537,11.8298,291819.0
2020-03-17 11:55:00,12.44,12.5,12.42,12.49,270921.0,11.8298,11.8868,11.8108,11.8773,270921.0
2020-03-17 12:00:00,12.49,12.56,12.41,12.52,262061.0,11.8773,11.9439,11.8013,11.9059,262061.0
2020-03-17 12:05:00,12.51,12.75,12.51,12.73,322484.0,11.8964,12.1246,11.8964,12.1056,322484.0
2020-03-17 12:10:00,12.75,12.81,12.64,12.75,289651.0,12.1246,12.1816,12.02,12.1246,289651.0
2020-03-17 12:15:00,12.75,12.76,12.54,12.61,302817.0,12.1246,12.1341,11.9249,11.9914,302817.0
2020-03-17 12:20:00,12.62,12.62,12.5,12.54,237588.0,12.001,12.001,11.8868,11.9249,237588.0
2020-03-17 12:25:00,12.54,12.54,12.31,12.34,340155.0,11.9249,11.9249,11.7062,11.7347,340155.0
2020-03-17 12:30:00,12.34,12.39,12.3,12.33,204095.0,11.7347,11.7822,11.6967,11.7252,204095.0
2020-03-17 12:35:00,12.32,12.33,12.11,12.17,218921.0,11.7157,11.7252,11.516,11.573,218921.0
2020-03-17 12:40:00,12.17,12.21,12.0,12.05,396200.0,11.573,11.6111,11.4114,11.4589,396200.0
2020-03-17 12:45:00,12.04,12.14,12.02,12.07,197465.0,11.4494,11.5445,11.4304,11.4779,197465.0
2020-03-17 12:50:00,12.08,12.08,11.86,11.94,465274.0,11.4874,11.4874,11.2782,11.3543,465274.0
2020-03-17 12:55:00,11.93,11.97,11.75,11.77,377106.0,11.3448,11.3828,11.1736,11.1927,377106.0
2020-03-17 13:00:00,11.78,11.98,11.75,11.83,328882.0,11.2022,11.3924,11.1736,11.2497,328882.0
2020-03-17 13:05:00,11.85,11.9,11.8,11.84,218257.0,11.2687,11.3163,11.2212,11.2592,218257.0
2020-03-17 13:10:00,11.84,11.89,11.76,11.76,240104.0,11.2592,11.3068,11.1831,11.1831,240104.0
2020-03-17 13:15:00,11.77,11.82,11.64,11.8,438236.0,11.1927,11.2402,11.069,11.2212,438236.0
2020-03-17 13:20:00,11.79,11.91,11.69,11.83,206435.0,11.2117,11.3258,11.1166,11.2497,206435.0
2020-03-17 13:25:00,11.83,11.85,11.7,11.83,163742.0,11.2497,11.2687,11.1261,11.2497,163742.0
2020-03-17 13:30:00,11.83,11.97,11.82,11.88,199257.0,11.2497,11.3828,11.2402,11.2973,199257.0
2020-03-17 13:35:00,11.89,11.99,11.8,11.95,242124.0,11.3068,11.4019,11.2212,11.3638,242124.0
2020-03-17 13:40:00,11.96,12.02,11.86,11.9,219489.0,11.3733,11.4304,11.2782,11.3163,219489.0
2020-03-17 13:45:00,11.89,11.9,11.85,11.89,163760.0,11.3068,11.3163,11.2687,11.3068,163760.0
2020-03-17 13:50:00,11.9,11.94,11.84,11.85,158070.0,11.3163,11.3543,11.2592,11.2687,158070.0
2020-03-17 13:55:00,11.85,11.86,11.75,11.76,194193.0,11.2687,11.2782,11.1736,11.1831,194193.0
2020-03-17 14:00:00,11.75,11.81,11.66,11.76,248552.0,11.1736,11.2307,11.088,11.1831,248552.0
2020-03-17 14:05:00,11.75,11.88,11.74,11.82,195943.0,11.1736,11.2973,11.1641,11.2402,195943.0
2020-03-17 14:10:00,11.82,11.9,11.8,11.81,189945.0,11.2402,11.3163,11.2212,11.2307,189945.0
2020-03-17 14:15:00,11.81,11.82,11.66,11.76,363092.0,11.2307,11.2402,11.088,11.1831,363092.0
2020-03-17 14:20:00,11.75,11.79,11.66,11.69,243708.0,11.1736,11.2117,11.088,11.1166,243708.0
2020-03-17 14:25:00,11.69,11.76,11.66,11.71,204544.0,11.1166,11.1831,11.088,11.1356,204544.0
2020-03-17 14:30:00,11.71,12.1,11.7,11.92,358800.0,11.1356,11.5065,11.1261,11.3353,358800.0
2020-03-17 14:35:00,11.92,11.92,11.85,11.87,227392.0,11.3353,11.3353,11.2687,11.2877,227392.0
2020-03-17 14:40:00,11.87,11.87,11.79,11.82,188687.0,11.2877,11.2877,11.2117,11.2402,188687.0
2020-03-17 14:45:00,11.82,11.82,11.7,11.71,230707.0,11.2402,11.2402,11.1261,11.1356,230707.0
2020-03-17 14:50:00,11.71,11.74,11.61,11.63,609933.0,11.1356,11.1641,11.0405,11.0595,609933.0
2020-03-17 14:55:00,11.62,11.74,11.61,11.66,292280.0,11.05,11.1641,11.0405,11.088,292280.0
2020-03-17 15:00:00,11.67,11.67,11.6,11.61,437530.0,11.0976,11.0976,11.031,11.0405,437530.0
2020-03-17 15:05:00,11.62,11.68,11.56,11.61,396440.0,11.05,11.1071,10.993,11.0405,396440.0
2020-03-17 15:10:00,11.61,11.64,11.6,11.64,256298.0,11.0405,11.069,11.031,11.069,256298.0
2020-03-17 15:15:00,11.63,11.64,11.5,11.51,381841.0,11.0595,11.069,10.9359,10.9454,381841.0
2020-03-17 15:20:00,11.51,11.51,11.35,11.39,1072463.0,10.9454,10.9454,10.7933,10.8313,1072463.0
2020-03-17 15:25:00,11.38,11.39,11.28,11.3,529223.0,10.8218,10.8313,10.7267,10.7457,529223.0
2020-03-17 15:30:00,11.3,11.36,11.27,11.28,515406.0,10.7457,10.8028,10.7172,10.7267,515406.0
2020-03-17 15:35:00,11.29,11.41,11.25,11.25,522224.0,10.7362,10.8503,10.6982,10.6982,522224.0
2020-03-17 15:40:00,11.26,11.26,11.07,11.14,933933.0,10.7077,10.7077,10.527,10.5936,933933.0
2020-03-17 15:45:00,11.14,11.3,11.05,11.13,999667.0,10.5936,10.7457,10.508,10.584,999667.0
2020-03-17 15:50:00,11.13,11.29,11.08,11.25,823263.0,10.584,10.7362,10.5365,10.6982,823263.0
2020-03-17 15:55:00,11.24,11.39,11.16,11.33,937452.0,10.6886,10.8313,10.6126,10.7742,937452.0
2020-03-18 09:30:00,10.45,10.59,10.25,10.43,1629707.0,9.9374,10.0705,9.7472,9.9184,1629707.0
2020-03-18 09:35:00,10.54,10.6,10.3,10.42,538171.0,10.023,10.08,9.7948,9.9089,538171.0
2020-03-18 09:40:00,10.42,10.58,10.37,10.5,464703.0,9.9089,10.061,9.8613,9.9849,464703.0
2020-03-18 09:45:00,10.49,10.52,10.28,10.32,688414.0,9.9754,10.004,9.7757,9.8138,688414.0
2020-03-18 09:50:00,10.33,10.58,10.27,10.58,827105.0,9.8233,10.061,9.7662,10.061,827105.0
2020-03-18 09:55:00,10.58,10.67,10.4,10.57,561972.0,10.061,10.1466,9.8899,10.0515,561972.0
2020-03-18 10:00:00,10.57,10.84,10.49,10.59,547647.0,10.0515,10.3083,9.9754,10.0705,547647.0
2020-03-18 10:05:00,10.59,10.76,10.51,10.56,506808.0,10.0705,10.2322,9.9945,10.042,506808.0
2020-03-18 10:10:00,10.54,10.66,10.45,10.46,671992.0,10.023,10.1371,9.9374,9.9469,671992.0
2020-03-18 10:15:00,10.46,10.63,10.45,10.51,411222.0,9.9469,10.1086,9.9374,9.9945,411222.0
2020-03-18 10:20:00,10.5,10.58,10.39,10.51,630216.0,9.9849,10.061,9.8803,9.9945,630216.0
2020-03-18 10:25:00,10.52,10.54,10.39,10.49,439574.0,10.004,10.023,9.8803,9.9754,439574.0
2020-03-18 10:30:00,10.48,10.51,10.33,10.34,708441.0,9.9659,9.9945,9.8233,9.8328,708441.0
2020-03-18 10:35:00,10.34,10.34,10.2,10.27,548284.0,9.8328,9.8328,9.6997,9.7662,548284.0
2020-03-18 10:40:00,10.28,10.31,10.2,10.2,525701.0,9.7757,9.8043,9.6997,9.6997,525701.0
2020-03-18 10:45:00,10.21,10.22,10.05,10.05,817785.0,9.7092,9.7187,9.557,9.557,817785.0
2020-03-18 10:50:00,10.05,10.06,10.0,10.01,458865.0,9.557,9.5665,9.5095,9.519,458865.0
2020-03-18 10:55:00,10.0,10.01,10.0,10.01,715178.0,9.5095,9.519,9.5095,9.519,715178.0
2020-03-18 11:00:00,10.0,10.11,10.0,10.0,1608330.0,9.5095,9.6141,9.5095,9.5095,1608330.0
2020-03-18 11:05:00,10.0,10.16,9.9,10.02,1148226.0,9.5095,9.6616,9.4144,9.5285,1148226.0
2020-03-18 11:10:00,10.02,10.02,9.94,10.02,473535.0,9.5285,9.5285,9.4524,9.5285,473535.0
2020-03-18 11:15:00,10.02,10.08,9.96,10.07,377115.0,9.5285,9.5856,9.4714,9.576,377115.0
2020-03-18 11:20:00,10.07,10.27,10.07,10.22,366561.0,9.576,9.7662,9.576,9.7187,366561.0
2020-03-18 11:25:00,10.22,10.25,10.07,10.18,350885.0,9.7187,9.7472,9.576,9.6806,350885.0
2020-03-18 11:30:00,10.17,10.25,10.1,10.12,290067.0,9.6711,9.7472,9.6046,9.6236,290067.0
2020-03-18 11:35:00,10.13,10.15,10.0,10.09,412852.0,9.6331,9.6521,9.5095,9.5951,412852.0
2020-03-18 11:40:00,10.09,10.12,10.05,10.11,257190.0,9.5951,9.6236,9.557,9.6141,257190.0
2020-03-18 11:45:00,10.1,10.15,10.06,10.09,300948.0,9.6046,9.6521,9.5665,9.5951,300948.0
2020-03-18 11:50:00,10.09,10.14,10.08,10.09,276592.0,9.5951,9.6426,9.5856,9.5951,276592.0
2020-03-18 11:55:00,10.09,10.13,10.02,10.09,342634.0,9.5951,9.6331,9.5285,9.5951,342634.0
2020-03-18 12:00:00,10.08,10.16,10.0,10.0,287536.0,9.5856,9.6616,9.5095,9.5095,287536.0
2020-03-18 12:05:00,10.01,10.01,9.9,9.91,625724.0,9.519,9.519,9.4144,9.4239,625724.0
2020-03-18 12:10:00,9.9,9.94,9.9,9.9,345582.0,9.4144,9.4524,9.4144,9.4144,345582.0
2020-03-18 12:15:00,9.91,9.91,9.59,9.59,825477.0,9.4239,9.4239,9.1196,9.1196,825477.0
2020-03-18 12:20:00,9.59,9.7,9.56,9.61,662759.0,9.1196,9.2242,9.0911,9.1386,662759.0
2020-03-18 12:25:00,9.61,9.88,9.6,9.82,577902.0,9.1386,9.3954,9.1291,9.3383,577902.0
2020-03-18 12:30:00,9.83,9.96,9.78,9.95,495658.0,9.3478,9.4714,9.3003,9.4619,495658.0
2020-03-18 12:35:00,9.95,10.05,9.87,9.88,483452.0,9.4619,9.557,9.3859,9.3954,483452.0
2020-03-18 12:40:00,9.88,9.88,9.75,9.83,282051.0,9.3954,9.3954,9.2717,9.3478,282051.0
2020-03-18 12:45:00,9.83,9.83,9.51,9.52,456971.0,9.3478,9.3478,9.0435,9.053,456971.0
2020-03-18 12:50:00,9.52,9.53,9.5,9.5,393558.0,9.053,9.0625,9.034,9.034,393558.0
2020-03-18 12:55:00,9.51,9.51,9.5,9.5,54565.0,9.0435,9.0435,9.034,9.034,54565.0
2020-03-18 13:00:00,9.5,9.5,9.5,9.5,0.0,9.034,9.034,9.034,9.034,0.0
2020-03-18 13:05:00,9.5,9.5,9.5,9.5,0.0,9.034,9.034,9.034,9.034,0.0
2020-03-18 13:10:00,9.5,9.54,9.5,9.51,307288.0,9.034,9.072,9.034,9.0435,307288.0
2020-03-18 13:15:00,9.51,9.51,9.35,9.36,767230.0,9.0435,9.0435,8.8914,8.9009,767230.0
2020-03-18 13:20:00,9.36,9.36,9.25,9.27,529741.0,8.9009,8.9009,8.7963,8.8153,529741.0
2020-03-18 13:25:00,9.28,9.3,9.25,9.25,431164.0,8.8248,8.8438,8.7963,8.7963,431164.0
2020-03-18 13:30:00,9.26,9.26,9.05,9.11,578124.0,8.8058,8.8058,8.6061,8.6631,578124.0
2020-03-18 13:35:00,9.11,9.25,9.0,9.2,718296.0,8.6631,8.7963,8.5585,8.7487,718296.0
2020-03-18 13:40:00,9.2,9.47,9.18,9.4,508766.0,8.7487,9.0055,8.7297,8.9389,508766.0
2020-03-18 13:45:00,9.39,9.43,9.33,9.43,278753.0,8.9294,8.9674,8.8723,8.9674,278753.0
2020-03-18 13:50:00,9.42,9.47,9.33,9.34,180836.0,8.9579,9.0055,8.8723,8.8818,180836.0
2020-03-18 13:55:00,9.34,9.46,9.33,9.36,248295.0,8.8818,8.996,8.8723,8.9009,248295.0
2020-03-18 14:00:00,9.37,9.41,9.35,9.36,285977.0,8.9104,8.9484,8.8914,8.9009,285977.0
2020-03-18 14:05:00,9.36,9.47,9.35,9.41,321035.0,8.9009,9.0055,8.8914,8.9484,321035.0
2020-03-18 14:10:00,9.42,9.43,9.32,9.32,242806.0,8.9579,8.9674,8.8628,8.8628,242806.0
2020-03-18 14:15:00,9.33,9.48,9.32,9.4,342845.0,8.8723,9.015,8.8628,8.9389,342845.0
2020-03-18 14:20:00,9.41,9.46,9.36,9.44,211105.0,8.9484,8.996,8.9009,8.9769,211105.0
2020-03-18 14:25:00,9.44,9.54,9.4,9.53,277228.0,8.9769,9.072,8.9389,9.0625,277228.0
2020-03-18 14:30:00,9.54,9.75,9.51,9.69,487476.0,9.072,9.2717,9.0435,9.2147,487476.0
2020-03-18 14:35:00,9.69,9.76,9.58,9.75,245278.0,9.2147,9.2812,9.1101,9.2717,245278.0
2020-03-18 14:40:00,9.74,9.86,9.65,9.78,274348.0,9.2622,9.3763,9.1766,9.3003,274348.0
2020-03-18 14:45:00,9.78,10.02,9.69,9.86,449983.0,9.3003,9.5285,9.2147,9.3763,449983.0
2020-03-18 14:50:00,9.86,10.1,9.8,10.1,408149.0,9.3763,9.6046,9.3193,9.6046,408149.0
2020-03-18 14:55:00,10.1,10.36,10.07,10.17,511392.0,9.6046,9.8518,9.576,9.6711,511392.0
2020-03-18 15:00:00,10.18,10.24,9.97,9.97,276053.0,9.6806,9.7377,9.4809,9.4809,276053.0
2020-03-18 15:05:00,9.97,10.3,9.96,10.26,288719.0,9.4809,9.7948,9.4714,9.7567,288719.0
2020-03-18 15:10:00,10.26,10.31,10.11,10.23,383114.0,9.7567,9.8043,9.6141,9.7282,383114.0
2020-03-18 15:15:00,10.21,10.5,10.19,10.45,451516.0,9.7092,9.9849,9.6902,9.9374,451516.0
2020-03-18 15:20:00,10.47,10.47,10.3,10.35,210322.0,9.9564,9.9564,9.7948,9.8423,210322.0
2020-03-18 15:25:00,10.36,10.48,10.16,10.16,386231.0,9.8518,9.9659,9.6616,9.6616,386231.0
2020-03-18 15:30:00,10.15,10.24,9.99,10.12,471952.0,9.6521,9.7377,9.5,9.6236,471952.0
2020-03-18 15:35:00,10.12,10.12,9.9,9.9,263968.0,9.6236,9.6236,9.4144,9.4144,263968.0
2020-03-18 15:40:00,9.91,10.19,9.9,10.1,426533.0,9.4239,9.6902,9.4144,9.6046,426533.0
2020-03-18 15:45:00,10.09,10.27,10.02,10.26,393588.0,9.5951,9.7662,9.5285,9.7567,393588.0
2020-03-18 15:50:00,10.26,10.49,10.25,10.47,706244.0,9.7567,9.9754,9.7472,9.9564,706244.0
2020-03-18 15:55:00,10.46,10.55,10.46,10.54,1067593.0,9.9469,10.0325,9.9469,10.023,1067593.0
2020-03-19 09:30:00,10.4,10.43,10.0,10.0,974407.0,9.8899,9.9184,9.5095,9.5095,974407.0
2020-03-19 09:35:00,10.03,10.1,9.9,9.96,521880.0,9.538,9.6046,9.4144,9.4714,521880.0
2020-03-19 09:40:00,9.96,10.02,9.51,9.51,605084.0,9.4714,9.5285,9.0435,9.0435,605084.0
2020-03-19 09:45:00,9.52,9.65,9.4,9.63,864648.0,9.053,9.1766,8.9389,9.1576,864648.0
2020-03-19 09:50:00,9.63,9.73,9.61,9.72,684879.0,9.1576,9.2527,9.1386,9.2432,684879.0
2020-03-19 09:55:00,9.71,10.25,9.71,10.22,546051.0,9.2337,9.7472,9.2337,9.7187,546051.0
2020-03-19 10:00:00,10.18,10.25,9.99,10.22,420890.0,9.6806,9.7472,9.5,9.7187,420890.0
2020-03-19 10:05:00,10.21,10.59,10.18,10.59,469759.0,9.7092,10.0705,9.6806,10.0705,469759.0
2020-03-19 10:10:00,10.59,10.79,10.54,10.6,532495.0,10.0705,10.2607,10.023,10.08,532495.0
2020-03-19 10:15:00,10.61,10.7,10.4,10.45,581876.0,10.0896,10.1751,9.8899,9.9374,581876.0
2020-03-19 10:20:00,10.46,10.56,10.41,10.54,360369.0,9.9469,10.042,9.8994,10.023,360369.0
2020-03-19 10:25:00,10.54,10.7,10.35,10.69,464071.0,10.023,10.1751,9.8423,10.1656,464071.0
2020-03-19 10:30:00,10.7,10.86,10.68,10.86,423254.0,10.1751,10.3273,10.1561,10.3273,423254.0
2020-03-19 10:35:00,10.86,10.86,10.52,10.54,357353.0,10.3273,10.3273,10.004,10.023,357353.0
2020-03-19 10:40:00,10.54,10.54,10.31,10.36,376895.0,10.023,10.023,9.8043,9.8518,376895.0
2020-03-19 10:45:00,10.37,10.42,10.0,10.04,404673.0,9.8613,9.9089,9.5095,9.5475,404673.0
2020-03-19 10:50:00,10.05,10.15,10.0,10.08,373385.0,9.557,9.6521,9.5095,9.5856,373385.0
2020-03-19 10:55:00,10.07,10.13,9.88,9.88,543780.0,9.576,9.6331,9.3954,9.3954,543780.0
2020-03-19 11:00:00,9.88,10.03,9.85,9.86,443494.0,9.3954,9.538,9.3668,9.3763,443494.0
2020-03-19 11:05:00,9.86,9.95,9.84,9.86,479584.0,9.3763,9.4619,9.3573,9.3763,479584.0
2020-03-19 11:10:00,9.86,9.97,9.85,9.96,627866.0,9.3763,9.4809,9.3668,9.4714,627866.0
2020-03-19 11:15:00,9.96,10.4,9.96,10.2,654770.0,9.4714,9.8899,9.4714,9.6997,654770.0
2020-03-19 11:20:00,10.21,10.55,10.2,10.35,354919.0,9.7092,10.0325,9.6997,9.8423,354919.0
2020-03-19 11:25:00,10.36,10.7,10.35,10.67,608588.0,9.8518,10.1751,9.8423,10.1466,608588.0
2020-03-19 11:30:00,10.68,10.75,10.52,10.68,430947.0,10.1561,10.2227,10.004,10.1561,430947.0
2020-03-19 11:35:00,10.66,10.83,10.54,10.57,602752.0,10.1371,10.2988,10.023,10.0515,602752.0
2020-03-19 11:40:00,10.56,10.67,10.49,10.61,520267.0,10.042,10.1466,9.9754,10.0896,520267.0
2020-03-19 11:45:00,10.61,10.7,10.52,10.64,361130.0,10.0896,10.1751,10.004,10.1181,361130.0
2020-03-19 11:50:00,10.65,10.86,10.59,10.85,450813.0,10.1276,10.3273,10.0705,10.3178,450813.0
2020-03-19 11:55:00,10.86,10.98,10.66,10.68,477669.0,10.3273,10.4414,10.1371,10.1561,477669.0
2020-03-19 12:00:00,10.68,10.8,10.61,10.69,513108.0,10.1561,10.2702,10.0896,10.1656,513108.0
2020-03-19 12:05:00,10.69,10.79,10.68,10.75,355982.0,10.1656,10.2607,10.1561,10.2227,355982.0
2020-03-19 12:10:00,10.75,10.76,10.67,10.7,393163.0,10.2227,10.2322,10.1466,10.1751,393163.0
2020-03-19 12:15:00,10.71,10.71,10.56,10.63,357707.0,10.1846,10.1846,10.042,10.1086,357707.0
2020-03-19 12:20:00,10.63,10.72,10.57,10.6,307509.0,10.1086,10.1942,10.0515,10.08,307509.0
2020-03-19 12:25:00,10.6,10.78,10.57,10.63,381440.0,10.08,10.2512,10.0515,10.1086,381440.0
2020-03-19 12:30:00,10.63,10.64,10.3,10.31,311116.0,10.1086,10.1181,9.7948,9.8043,311116.0
2020-03-19 12:35:00,10.31,10.36,10.25,10.32,320237.0,9.8043,9.8518,9.7472,9.8138,320237.0
2020-03-19 12:40:00,10.33,10.84,10.22,10.46,572296.0,9.8233,10.3083,9.7187,9.9469,572296.0
2020-03-19 12:45:00,10.45,10.7,10.45,10.68,356242.0,9.9374,10.1751,9.9374,10.1561,356242.0
2020-03-19 12:50:00,10.67,10.84,10.43,10.78,417259.0,10.1466,10.3083,9.9184,10.2512,417259.0
2020-03-19 12:55:00,10.79,10.79,10.47,10.47,413366.0,10.2607,10.2607,9.9564,9.9564,413366.0
2020-03-19 13:00:00,10.52,10.61,10.4,10.49,331077.0,10.004,10.0896,9.8899,9.9754,331077.0
2020-03-19 13:05:00,10.49,10.53,10.41,10.5,301361.0,9.9754,10.0135,9.8994,9.9849,301361.0
2020-03-19 13:10:00,10.5,10.54,10.41,10.42,222601.0,9.9849,10.023,9.8994,9.9089,222601.0
2020-03-19 13:15:00,10.41,10.47,10.35,10.41,239296.0,9.8994,9.9564,9.8423,9.8994,239296.0
2020-03-19 13:20:00,10.41,10.46,10.38,10.41,207278.0,9.8994,9.9469,9.8708,9.8994,207278.0
2020-03-19 13:25:00,10.41,10.43,10.2,10.28,343876.0,9.8994,9.9184,9.6997,9.7757,343876.0
2020-03-19 13:30:00,10.28,10.34,10.2,10.24,195592.0,9.7757,9.8328,9.6997,9.7377,195592.0
2020-03-19 13:35:00,10.24,10.3,10.2,10.26,216661.0,9.7377,9.7948,9.6997,9.7567,216661.0
2020-03-19 13:40:00,10.26,10.3,10.2,10.26,173344.0,9.7567,9.7948,9.6997,9.7567,173344.0
2020-03-19 13:45:00,10.27,10.42,10.26,10.33,240221.0,9.7662,9.9089,9.7567,9.8233,240221.0
2020-03-19 13:50:00,10.34,10.56,10.32,10.47,436908.0,9.8328,10.042,9.8138,9.9564,436908.0
2020-03-19 13:55:00,10.47,10.54,10.38,10.42,282673.0,9.9564,10.023,9.8708,9.9089,282673.0
2020-03-19 14:00:00,10.42,10.48,10.37,10.39,370078.0,9.9089,9.9659,9.8613,9.8803,370078.0
2020-03-19 14:05:00,10.38,10.46,10.37,10.38,263771.0,9.8708,9.9469,9.8613,9.8708,263771.0
2020-03-19 14:10:00,10.38,10.45,10.37,10.38,202549.0,9.8708,9.9374,9.8613,9.8708,202549.0
2020-03-19 14:15:00,10.38,10.43,10.36,10.41,208487.0,9.8708,9.9184,9.8518,9.8994,208487.0
2020-03-19 14:20:00,10.41,10.5,10.39,10.45,218198.0,9.8994,9.9849,9.8803,9.9374,218198.0
2020-03-19 14:25:00,10.44,10.5,10.39,10.39,302665.0,9.9279,9.9849,9.8803,9.8803,302665.0
2020-03-19 14:30:00,10.4,10.48,10.35,10.46,270485.0,9.8899,9.9659,9.8423,9.9469,270485.0
2020-03-19 14:35:00,10.47,10.69,10.44,10.59,386384.0,9.9564,10.1656,9.9279,10.0705,386384.0
2020-03-19 14:40:00,10.59,10.88,10.58,10.67,797380.0,10.0705,10.3463,10.061,10.1466,797380.0
2020-03-19 14:45:00,10.67,10.67,10.5,10.62,420150.0,10.1466,10.1466,9.9849,10.0991,420150.0
2020-03-19 14:50:00,10.61,10.69,10.52,10.58,368945.0,10.0896,10.1656,10.004,10.061,368945.0
2020-03-19 14:55:00,10.58,10.67,10.52,10.65,363678.0,10.061,10.1466,10.004,10.1276,363678.0
2020-03-19 15:00:00,10.66,10.67,10.39,10.55,490220.0,10.1371,10.1466,9.8803,10.0325,490220.0
2020-03-19 15:05:00,10.56,10.62,10.45,10.5,406089.0,10.042,10.0991,9.9374,9.9849,406089.0
2020-03-19 15:10:00,10.49,10.58,10.4,10.46,332646.0,9.9754,10.061,9.8899,9.9469,332646.0
2020-03-19 15:15:00,10.46,10.54,10.36,10.44,298895.0,9.9469,10.023,9.8518,9.9279,298895.0
2020-03-19 15:20:00,10.44,10.45,10.35,10.43,311600.0,9.9279,9.9374,9.8423,9.9184,311600.0
2020-03-19 15:25:00,10.43,10.61,10.42,10.61,307797.0,9.9184,10.0896,9.9089,10.0896,307797.0
2020-03-19 15:30:00,10.61,10.64,10.34,10.35,438888.0,10.0896,10.1181,9.8328,9.8423,438888.0
2020-03-19 15:35:00,10.34,10.35,10.21,10.21,339597.0,9.8328,9.8423,9.7092,9.7092,339597.0
2020-03-19 15:40:00,10.21,10.39,10.2,10.39,551984.0,9.7092,9.8803,9.6997,9.8803,551984.0
2020-03-19 15:45:00,10.38,10.5,10.38,10.5,567687.0,9.8708,9.9849,9.8708,9.9849,567687.0
2020-03-19 15:50:00,10.49,10.86,10.48,10.86,953418.0,9.9754,10.3273,9.9659,10.3273,953418.0
2020-03-19 15:55:00,10.85,10.87,10.6,10.83,1301660.0,10.3178,10.3368,10.08,10.2988,1301660.0
2020-03-20 09:30:00,11.15,11.18,10.5,10.53,2162844.0,10.6031,10.6316,9.9849,10.0135,2162844.0
2020-03-20 09:35:00,10.52,10.71,10.07,10.07,870171.0,10.004,10.1846,9.576,9.576,870171.0
2020-03-20 09:40:00,10.07,10.1,9.88,9.88,445292.0,9.576,9.6046,9.3954,9.3954,445292.0
2020-03-20 09:45:00,9.88,10.3,9.55,10.08,1395411.0,9.3954,9.7948,9.0815,9.5856,1395411.0
2020-03-20 09:50:00,10.08,10.35,10.02,10.27,525772.0,9.5856,9.8423,9.5285,9.7662,525772.0
2020-03-20 09:55:00,10.27,10.54,10.26,10.52,483003.0,9.7662,10.023,9.7567,10.004,483003.0
2020-03-20 10:00:00,10.53,10.73,10.46,10.7,325764.0,10.0135,10.2037,9.9469,10.1751,325764.0
2020-03-20 10:05:00,10.7,10.71,10.41,10.53,288240.0,10.1751,10.1846,9.8994,10.0135,288240.0
2020-03-20 10:10:00,10.52,10.64,10.51,10.6,352568.0,10.004,10.1181,9.9945,10.08,352568.0
2020-03-20 10:15:00,10.6,10.69,10.59,10.67,314944.0,10.08,10.1656,10.0705,10.1466,314944.0
2020-03-20 10:20:00,10.66,10.98,10.6,10.73,556742.0,10.1371,10.4414,10.08,10.2037,556742.0
2020-03-20 10:25:00,10.74,10.81,10.46,10.53,416085.0,10.2132,10.2797,9.9469,10.0135,416085.0
2020-03-20 10:30:00,10.52,10.83,10.51,10.82,364008.0,10.004,10.2988,9.9945,10.2893,364008.0
2020-03-20 10:35:00,10.82,10.9,10.68,10.88,335283.0,10.2893,10.3653,10.1561,10.3463,335283.0
2020-03-20 10:40:00,10.88,10.94,10.76,10.88,350217.0,10.3463,10.4034,10.2322,10.3463,350217.0
2020-03-20 10:45:00,10.88,10.93,10.8,10.92,277325.0,10.3463,10.3939,10.2702,10.3843,277325.0
2020-03-20 10:50:00,10.92,10.96,10.87,10.93,361424.0,10.3843,10.4224,10.3368,10.3939,361424.0
2020-03-20 10:55:00,10.93,11.03,10.89,10.98,380088.0,10.3939,10.489,10.3558,10.4414,380088.0
2020-03-20 11:00:00,10.98,11.01,10.87,10.88,333487.0,10.4414,10.4699,10.3368,10.3463,333487.0
2020-03-20 11:05:00,10.87,11.0,10.87,10.97,372422.0,10.3368,10.4604,10.3368,10.4319,372422.0
2020-03-20 11:10:00,10.97,11.01,10.87,10.88,433595.0,10.4319,10.4699,10.3368,10.3463,433595.0
2020-03-20 11:15:00,10.88,10.9,10.35,10.37,794940.0,10.3463,10.3653,9.8423,9.8613,794940.0
2020-03-20 11:20:00,10.38,10.38,10.16,10.28,888887.0,9.8708,9.8708,9.6616,9.7757,888887.0
2020-03-20 11:25:00,10.28,10.63,10.26,10.53,470991.0,9.7757,10.1086,9.7567,10.0135,470991.0
2020-03-20 11:30:00,10.53,10.6,10.4,10.58,288797.0,10.0135,10.08,9.8899,10.061,288797.0
2020-03-20 11:35:00,10.58,10.77,10.57,10.64,290300.0,10.061,10.2417,10.0515,10.1181,290300.0
2020-03-20 11:40:00,10.64,10.75,10.63,10.68,184541.0,10.1181,10.2227,10.1086,10.1561,184541.0
2020-03-20 11:45:00,10.68,10.73,10.61,10.7,203549.0,10.1561,10.2037,10.0896,10.1751,203549.0
2020-03-20 11:50:00,10.69,10.73,10.61,10.68,278211.0,10.1656,10.2037,10.0896,10.1561,278211.0
2020-03-20 11:55:00,10.68,10.8,10.64,10.67,343632.0,10.1561,10.2702,10.1181,10.1466,343632.0
2020-03-20 12:00:00,10.67,10.79,10.62,10.67,378696.0,10.1466,10.2607,10.0991,10.1466,378696.0
2020-03-20 12:05:00,10.66,10.67,10.12,10.17,714226.0,10.1371,10.1466,9.6236,9.6711,714226.0
2020-03-20 12:10:00,10.21,10.58,10.17,10.54,390121.0,9.7092,10.061,9.6711,10.023,390121.0
2020-03-20 12:15:00,10.54,10.55,10.46,10.49,190563.0,10.023,10.0325,9.9469,9.9754,190563.0
2020-03-20 12:20:00,10.49,10.54,10.24,10.32,281661.0,9.9754,10.023,9.7377,9.8138,281661.0
2020-03-20 12:25:00,10.31,10.42,10.31,10.34,224513.0,9.8043,9.9089,9.8043,9.8328,224513.0
2020-03-20 12:30:00,10.34,10.43,10.31,10.43,394675.0,9.8328,9.9184,9.8043,9.9184,394675.0
2020-03-20 12:35:00,10.42,10.43,10.25,10.33,319364.0,9.9089,9.9184,9.7472,9.8233,319364.0
2020-03-20 12:40:00,10.33,10.4,10.3,10.34,198004.0,9.8233,9.8899,9.7948,9.8328,198004.0
2020-03-20 12:45:00,10.34,10.53,10.3,10.48,222751.0,9.8328,10.0135,9.7948,9.9659,222751.0
2020-03-20 12:50:00,10.49,10.51,10.28,10.31,406436.0,9.9754,9.9945,9.7757,9.8043,406436.0
2020-03-20 12:55:00,10.3,10.31,10.0,10.04,825435.0,9.7948,9.8043,9.5095,9.5475,825435.0
2020-03-20 13:00:00,10.04,10.49,10.03,10.37,522269.0,9.5475,9.9754,9.538,9.8613,522269.0
2020-03-20 13:05:00,10.38,10.43,10.31,10.39,348292.0,9.8708,9.9184,9.8043,9.8803,348292.0
2020-03-20 13:10:00,10.39,10.4,10.25,10.29,302663.0,9.8803,9.8899,9.7472,9.7852,302663.0
2020-03-20 13:15:00,10.29,10.32,10.25,10.25,194228.0,9.7852,9.8138,9.7472,9.7472,194228.0
2020-03-20 13:20:00,10.25,10.28,10.23,10.24,183958.0,9.7472,9.7757,9.7282,9.7377,183958.0
2020-03-20 13:25:00,10.24,10.35,10.2,10.31,270960.0,9.7377,9.8423,9.6997,9.8043,270960.0
2020-03-20 13:30:00,10.32,10.4,10.26,10.34,249456.0,9.8138,9.8899,9.7567,9.8328,249456.0
2020-03-20 13:35:00,10.34,10.47,10.32,10.47,247438.0,9.8328,9.9564,9.8138,9.9564,247438.0
2020-03-20 13:40:00,10.47,10.5,10.37,10.47,228739.0,9.9564,9.9849,9.8613,9.9564,228739.0
2020-03-20 13:45:00,10.46,10.53,10.44,10.45,198479.0,9.9469,10.0135,9.9279,9.9374,198479.0
2020-03-20 13:50:00,10.45,10.58,10.44,10.53,211289.0,9.9374,10.061,9.9279,10.0135,211289.0
2020-03-20 13:55:00,10.53,10.73,10.52,10.72,273838.0,10.0135,10.2037,10.004,10.1942,273838.0
2020-03-20 14:00:00,10.71,10.72,10.53,10.57,220609.0,10.1846,10.1942,10.0135,10.0515,220609.0
2020-03-20 14:05:00,10.57,10.64,10.51,10.55,192222.0,10.0515,10.1181,9.9945,10.0325,192222.0
2020-03-20 14:10:00,10.56,10.56,10.44,10.47,222541.0,10.042,10.042,9.9279,9.9564,222541.0
2020-03-20 14:15:00,10.46,10.47,10.35,10.41,269706.0,9.9469,9.9564,9.8423,9.8994,269706.0
2020-03-20 14:20:00,10.41,10.48,10.36,10.38,227998.0,9.8994,9.9659,9.8518,9.8708,227998.0
2020-03-20 14:25:00,10.39,10.42,10.07,10.07,943414.0,9.8803,9.9089,9.576,9.576,943414.0
2020-03-20 14:30:00,10.08,10.13,10.02,10.03,841635.0,9.5856,9.6331,9.5285,9.538,841635.0
2020-03-20 14:35:00,10.02,10.04,10.0,10.01,603874.0,9.5285,9.5475,9.5095,9.519,603874.0
2020-03-20 14:40:00,10.01,10.01,9.88,9.97,1829946.0,9.519,9.519,9.3954,9.4809,1829946.0
2020-03-20 14:45:00,9.98,10.13,9.92,9.94,782613.0,9.4905,9.6331,9.4334,9.4524,782613.0
2020-03-20 14:50:00,9.94,9.99,9.82,9.98,650805.0,9.4524,9.5,9.3383,9.4905,650805.0
2020-03-20 14:55:00,9.97,10.03,9.9,9.96,654476.0,9.4809,9.538,9.4144,9.4714,654476.0
2020-03-20 15:00:00,9.96,9.99,9.91,9.92,433854.0,9.4714,9.5,9.4239,9.4334,433854.0
2020-03-20 15:05:00,9.92,10.05,9.91,9.99,512942.0,9.4334,9.557,9.4239,9.5,512942.0
2020-03-20 15:10:00,9.99,10.02,9.96,9.97,525237.0,9.5,9.5285,9.4714,9.4809,525237.0
2020-03-20 15:15:00,9.96,9.97,9.76,9.77,987449.0,9.4714,9.4809,9.2812,9.2908,987449.0
2020-03-20 15:20:00,9.77,9.85,9.75,9.79,588066.0,9.2908,9.3668,9.2717,9.3098,588066.0
2020-03-20 15:25:00,9.79,9.97,9.78,9.96,930723.0,9.3098,9.4809,9.3003,9.4714,930723.0
2020-03-20 15:30:00,9.97,10.15,9.96,10.1,934897.0,9.4809,9.6521,9.4714,9.6046,934897.0
2020-03-20 15:35:00,10.09,10.13,9.97,10.03,895170.0,9.5951,9.6331,9.4809,9.538,895170.0
2020-03-20 15:40:00,10.03,10.11,10.02,10.09,664069.0,9.538,9.6141,9.5285,9.5951,664069.0
2020-03-20 15:45:00,10.09,10.23,10.08,10.12,928422.0,9.5951,9.7282,9.5856,9.6236,928422.0
2020-03-20 15:50:00,10.12,10.44,10.11,10.32,1097926.0,9.6236,9.9279,9.6141,9.8138,1097926.0
2020-03-20 15:55:00,10.32,10.45,10.1,10.23,3225947.0,9.8138,9.9374,9.6046,9.7282,3225947.0
2020-03-23 09:30:00,10.25,10.29,9.98,10.04,1190199.0,9.7472,9.7852,9.4905,9.5475,1190199.0
2020-03-23 09:35:00,10.04,10.07,9.74,9.75,934317.0,9.5475,9.576,9.2622,9.2717,934317.0
2020-03-23 09:40:00,9.76,9.95,9.68,9.71,643772.0,9.2812,9.4619,9.2052,9.2337,643772.0
2020-03-23 09:45:00,9.71,9.99,9.66,9.9,790659.0,9.2337,9.5,9.1862,9.4144,790659.0
2020-03-23 09:50:00,9.9,10.01,9.83,9.96,379821.0,9.4144,9.519,9.3478,9.4714,379821.0
2020-03-23 09:55:00,9.96,10.09,9.95,10.04,385545.0,9.4714,9.5951,9.4619,9.5475,385545.0
2020-03-23 10:00:00,10.04,10.07,9.77,9.85,471641.0,9.5475,9.576,9.2908,9.3668,471641.0
2020-03-23 10:05:00,9.85,9.94,9.84,9.89,334942.0,9.3668,9.4524,9.3573,9.4049,334942.0
2020-03-23 10:10:00,9.9,10.08,9.89,10.02,393634.0,9.4144,9.5856,9.4049,9.5285,393634.0
2020-03-23 10:15:00,10.02,10.04,9.83,9.83,266146.0,9.5285,9.5475,9.3478,9.3478,266146.0
2020-03-23 10:20:00,9.84,9.99,9.82,9.97,226091.0,9.3573,9.5,9.3383,9.4809,226091.0
2020-03-23 10:25:00,9.97,10.0,9.82,9.87,439095.0,9.4809,9.5095,9.3383,9.3859,439095.0
2020-03-23 10:30:00,9.88,9.91,9.81,9.88,360462.0,9.3954,9.4239,9.3288,9.3954,360462.0
2020-03-23 10:35:00,9.88,9.94,9.78,9.82,459991.0,9.3954,9.4524,9.3003,9.3383,459991.0
2020-03-23 10:40:00,9.82,9.94,9.75,9.87,445734.0,9.3383,9.4524,9.2717,9.3859,445734.0
2020-03-23 10:45:00,9.87,9.88,9.78,9.79,327173.0,9.3859,9.3954,9.3003,9.3098,327173.0
2020-03-23 10:50:00,9.79,9.87,9.75,9.8,309153.0,9.3098,9.3859,9.2717,9.3193,309153.0
2020-03-23 10:55:00,9.81,9.93,9.75,9.92,424036.0,9.3288,9.4429,9.2717,9.4334,424036.0
2020-03-23 11:00:00,9.93,9.98,9.75,9.93,374336.0,9.4429,9.4905,9.2717,9.4429,374336.0
2020-03-23 11:05:00,9.94,9.94,9.88,9.91,199114.0,9.4524,9.4524,9.3954,9.4239,199114.0
2020-03-23 11:10:00,9.92,9.98,9.75,9.76,756934.0,9.4334,9.4905,9.2717,9.2812,756934.0
2020-03-23 11:15:00,9.76,9.8,9.7,9.7,263686.0,9.2812,9.3193,9.2242,9.2242,263686.0
2020-03-23 11:20:00,9.71,9.74,9.7,9.71,519458.0,9.2337,9.2622,9.2242,9.2337,519458.0
2020-03-23 11:25:00,9.71,9.75,9.66,9.67,650533.0,9.2337,9.2717,9.1862,9.1957,650533.0
2020-03-23 11:30:00,9.67,9.71,9.64,9.67,359748.0,9.1957,9.2337,9.1671,9.1957,359748.0
2020-03-23 11:35:00,9.67,9.67,9.6,9.6,485456.0,9.1957,9.1957,9.1291,9.1291,485456.0
2020-03-23 11:40:00,9.61,9.63,9.55,9.62,623556.0,9.1386,9.1576,9.0815,9.1481,623556.0
2020-03-23 11:45:00,9.62,9.64,9.55,9.61,263350.0,9.1481,9.1671,9.0815,9.1386,263350.0
2020-03-23 11:50:00,9.61,9.65,9.56,9.57,335094.0,9.1386,9.1766,9.0911,9.1006,335094.0
2020-03-23 11:55:00,9.57,9.63,9.56,9.59,385184.0,9.1006,9.1576,9.0911,9.1196,385184.0
2020-03-23 12:00:00,9.59,9.6,9.51,9.52,524338.0,9.1196,9.1291,9.0435,9.053,524338.0
2020-03-23 12:05:00,9.52,9.54,9.5,9.51,559050.0,9.053,9.072,9.034,9.0435,559050.0
2020-03-23 12:10:00,9.5,9.63,9.47,9.61,1451223.0,9.034,9.1576,9.0055,9.1386,1451223.0
2020-03-23 12:15:00,9.61,9.68,9.53,9.63,463721.0,9.1386,9.2052,9.0625,9.1576,463721.0
2020-03-23 12:20:00,9.63,9.7,9.6,9.68,320082.0,9.1576,9.2242,9.1291,9.2052,320082.0
2020-03-23 12:25:00,9.68,9.69,9.56,9.58,276275.0,9.2052,9.2147,9.0911,9.1101,276275.0
2020-03-23 12:30:00,9.58,9.58,9.5,9.55,234612.0,9.1101,9.1101,9.034,9.0815,234612.0
2020-03-23 12:35:00,9.55,9.65,9.5,9.61,252631.0,9.0815,9.1766,9.034,9.1386,252631.0
2020-03-23 12:40:00,9.62,9.75,9.61,9.71,297767.0,9.1481,9.2717,9.1386,9.2337,297767.0
2020-03-23 12:45:00,9.7,9.82,9.66,9.8,401825.0,9.2242,9.3383,9.1862,9.3193,401825.0
2020-03-23 12:50:00,9.8,9.9,9.75,9.9,332215.0,9.3193,9.4144,9.2717,9.4144,332215.0
2020-03-23 12:55:00,9.9,9.99,9.88,9.88,424711.0,9.4144,9.5,9.3954,9.3954,424711.0
2020-03-23 13:00:00,9.88,9.9,9.8,9.8,253618.0,9.3954,9.4144,9.3193,9.3193,253618.0
2020-03-23 13:05:00,9.79,9.86,9.78,9.8,233756.0,9.3098,9.3763,9.3003,9.3193,233756.0
2020-03-23 13:10:00,9.81,9.98,9.81,9.92,341817.0,9.3288,9.4905,9.3288,9.4334,341817.0
2020-03-23 13:15:00,9.91,9.92,9.79,9.83,300928.0,9.4239,9.4334,9.3098,9.3478,300928.0
2020-03-23 13:20:00,9.84,9.88,9.8,9.85,236282.0,9.3573,9.3954,9.3193,9.3668,236282.0
2020-03-23 13:25:00,9.84,9.85,9.76,9.77,224089.0,9.3573,9.3668,9.2812,9.2908,224089.0
2020-03-23 13:30:00,9.76,9.88,9.7,9.87,382391.0,9.2812,9.3954,9.2242,9.3859,382391.0
2020-03-23 13:35:00,9.88,9.88,9.76,9.8,199343.0,9.3954,9.3954,9.2812,9.3193,199343.0
2020-03-23 13:40:00,9.81,9.92,9.78,9.83,239259.0,9.3288,9.4334,9.3003,9.3478,239259.0
2020-03-23 13:45:00,9.82,10.0,9.82,9.96,251961.0,9.3383,9.5095,9.3383,9.4714,251961.0
2020-03-23 13:50:00,9.96,9.98,9.87,9.89,219658.0,9.4714,9.4905,9.3859,9.4049,219658.0
2020-03-23 13:55:00,9.9,9.9,9.7,9.8,318126.0,9.4144,9.4144,9.2242,9.3193,318126.0
2020-03-23 14:00:00,9.81,9.83,9.74,9.78,201461.0,9.3288,9.3478,9.2622,9.3003,201461.0
2020-03-23 14:05:00,9.78,9.85,9.72,9.72,307134.0,9.3003,9.3668,9.2432,9.2432,307134.0
2020-03-23 14:10:00,9.72,9.73,9.63,9.72,710153.0,9.2432,9.2527,9.1576,9.2432,710153.0
2020-03-23 14:15:00,9.72,9.8,9.7,9.72,228477.0,9.2432,9.3193,9.2242,9.2432,228477.0
2020-03-23 14:20:00,9.72,9.76,9.67,9.7,226246.0,9.2432,9.2812,9.1957,9.2242,226246.0
2020-03-23 14:25:00,9.7,9.87,9.65,9.82,321886.0,9.2242,9.3859,9.1766,9.3383,321886.0
2020-03-23 14:30:00,9.82,9.86,9.77,9.8,264237.0,9.3383,9.3763,9.2908,9.3193,264237.0
2020-03-23 14:35:00,9.81,9.86,9.78,9.8,224374.0,9.3288,9.3763,9.3003,9.3193,224374.0
2020-03-23 14:40:00,9.79,9.86,9.79,9.82,251881.0,9.3098,9.3763,9.3098,9.3383,251881.0
2020-03-23 14:45:00,9.83,9.9,9.76,9.86,385697.0,9.3478,9.4144,9.2812,9.3763,385697.0
2020-03-23 14:50:00,9.86,9.87,9.8,9.83,212174.0,9.3763,9.3859,9.3193,9.3478,212174.0
2020-03-23 14:55:00,9.82,9.87,9.71,9.8,267954.0,9.3383,9.3859,9.2337,9.3193,267954.0
2020-03-23 15:00:00,9.8,9.87,9.74,9.86,456472.0,9.3193,9.3859,9.2622,9.3763,456472.0
2020-03-23 15:05:00,9.86,9.87,9.75,9.76,230335.0,9.3763,9.3859,9.2717,9.2812,230335.0
2020-03-23 15:10:00,9.76,9.76,9.67,9.67,305171.0,9.2812,9.2812,9.1957,9.1957,305171.0
2020-03-23 15:15:00,9.67,9.69,9.66,9.68,324980.0,9.1957,9.2147,9.1862,9.2052,324980.0
2020-03-23 15:20:00,9.68,9.68,9.6,9.62,289680.0,9.2052,9.2052,9.1291,9.1481,289680.0
2020-03-23 15:25:00,9.62,9.73,9.61,9.66,357386.0,9.1481,9.2527,9.1386,9.1862,357386.0
2020-03-23 15:30:00,9.66,9.66,9.65,9.66,256152.0,9.1862,9.1862,9.1766,9.1862,256152.0
2020-03-23 15:35:00,9.66,9.66,9.6,9.63,545327.0,9.1862,9.1862,9.1291,9.1576,545327.0
2020-03-23 15:40:00,9.63,9.66,9.61,9.63,486382.0,9.1576,9.1862,9.1386,9.1576,486382.0
2020-03-23 15:45:00,9.63,9.67,9.56,9.61,1240100.0,9.1576,9.1957,9.0911,9.1386,1240100.0
2020-03-23 15:50:00,9.62,9.69,9.6,9.68,702876.0,9.1481,9.2147,9.1291,9.2052,702876.0
2020-03-23 15:55:00,9.68,9.73,9.65,9.68,1313005.0,9.2052,9.2527,9.1766,9.2052,1313005.0
2020-03-24 09:30:00,10.27,10.43,10.04,10.06,1463027.0,9.7662,9.9184,9.5475,9.5665,1463027.0
2020-03-24 09:35:00,10.05,10.24,9.9,10.19,1048730.0,9.557,9.7377,9.4144,9.6902,1048730.0
2020-03-24 09:40:00,10.2,10.25,9.7,9.8,1292541.0,9.6997,9.7472,9.2242,9.3193,1292541.0
2020-03-24 09:45:00,9.8,10.09,9.8,10.07,552126.0,9.3193,9.5951,9.3193,9.576,552126.0
2020-03-24 09:50:00,10.06,10.1,10.0,10.04,371758.0,9.5665,9.6046,9.5095,9.5475,371758.0
2020-03-24 09:55:00,10.04,10.07,9.93,9.99,587256.0,9.5475,9.576,9.4429,9.5,587256.0
2020-03-24 10:00:00,9.98,10.0,9.88,9.95,667139.0,9.4905,9.5095,9.3954,9.4619,667139.0
2020-03-24 10:05:00,9.95,10.0,9.92,9.96,517988.0,9.4619,9.5095,9.4334,9.4714,517988.0
2020-03-24 10:10:00,9.97,10.05,9.92,10.04,395999.0,9.4809,9.557,9.4334,9.5475,395999.0
2020-03-24 10:15:00,10.05,10.15,10.0,10.09,548700.0,9.557,9.6521,9.5095,9.5951,548700.0
2020-03-24 10:20:00,10.09,10.25,10.08,10.21,661517.0,9.5951,9.7472,9.5856,9.7092,661517.0
2020-03-24 10:25:00,10.21,10.3,10.16,10.29,547009.0,9.7092,9.7948,9.6616,9.7852,547009.0
2020-03-24 10:30:00,10.28,10.3,10.2,10.24,553219.0,9.7757,9.7948,9.6997,9.7377,553219.0
2020-03-24 10:35:00,10.25,10.35,10.2,10.32,901998.0,9.7472,9.8423,9.6997,9.8138,901998.0
2020-03-24 10:40:00,10.32,10.43,10.27,10.33,770892.0,9.8138,9.9184,9.7662,9.8233,770892.0
2020-03-24 10:45:00,10.33,10.37,10.29,10.3,776531.0,9.8233,9.8613,9.7852,9.7948,776531.0
2020-03-24 10:50:00,10.3,10.31,10.02,10.11,872531.0,9.7948,9.8043,9.5285,9.6141,872531.0
2020-03-24 10:55:00,10.09,10.18,10.04,10.11,330146.0,9.5951,9.6806,9.5475,9.6141,330146.0
2020-03-24 11:00:00,10.11,10.22,10.1,10.13,294335.0,9.6141,9.7187,9.6046,9.6331,294335.0
2020-03-24 11:05:00,10.14,10.14,10.07,10.08,254764.0,9.6426,9.6426,9.576,9.5856,254764.0
2020-03-24 11:10:00,10.08,10.1,9.95,10.04,602593.0,9.5856,9.6046,9.4619,9.5475,602593.0
2020-03-24 11:15:00,10.04,10.1,9.98,10.06,250972.0,9.5475,9.6046,9.4905,9.5665,250972.0
2020-03-24 11:20:00,10.06,10.17,10.03,10.13,352150.0,9.5665,9.6711,9.538,9.6331,352150.0
2020-03-24 11:25:00,10.13,10.18,10.12,10.16,240883.0,9.6331,9.6806,9.6236,9.6616,240883.0
2020-03-24 11:30:00,10.17,10.2,10.11,10.18,242694.0,9.6711,9.6997,9.6141,9.6806,242694.0
2020-03-24 11:35:00,10.19,10.29,10.18,10.27,331538.0,9.6902,9.7852,9.6806,9.7662,331538.0
2020-03-24 11:40:00,10.26,10.27,10.15,10.16,414379.0,9.7567,9.7662,9.6521,9.6616,414379.0
2020-03-24 11:45:00,10.16,10.19,10.05,10.08,549616.0,9.6616,9.6902,9.557,9.5856,549616.0
2020-03-24 11:50:00,10.07,10.19,10.05,10.11,366844.0,9.576,9.6902,9.557,9.6141,366844.0
2020-03-24 11:55:00,10.11,10.3,10.1,10.28,314572.0,9.6141,9.7948,9.6046,9.7757,314572.0
2020-03-24 12:00:00,10.29,10.3,10.22,10.22,392639.0,9.7852,9.7948,9.7187,9.7187,392639.0
2020-03-24 12:05:00,10.22,10.26,10.17,10.22,228634.0,9.7187,9.7567,9.6711,9.7187,228634.0
2020-03-24 12:10:00,10.22,10.22,10.16,10.19,513383.0,9.7187,9.7187,9.6616,9.6902,513383.0
2020-03-24 12:15:00,10.18,10.2,10.12,10.13,256118.0,9.6806,9.6997,9.6236,9.6331,256118.0
2020-03-24 12:20:00,10.13,10.21,10.11,10.2,357160.0,9.6331,9.7092,9.6141,9.6997,357160.0
2020-03-24 12:25:00,10.2,10.3,10.19,10.27,753737.0,9.6997,9.7948,9.6902,9.7662,753737.0
2020-03-24 12:30:00,10.27,10.27,10.14,10.26,367064.0,9.7662,9.7662,9.6426,9.7567,367064.0
2020-03-24 12:35:00,10.25,10.33,10.2,10.31,459511.0,9.7472,9.8233,9.6997,9.8043,459511.0
2020-03-24 12:40:00,10.32,10.55,10.31,10.55,698576.0,9.8138,10.0325,9.8043,10.0325,698576.0
2020-03-24 12:45:00,10.55,10.55,10.38,10.45,549019.0,10.0325,10.0325,9.8708,9.9374,549019.0
2020-03-24 12:50:00,10.45,10.47,10.33,10.35,271124.0,9.9374,9.9564,9.8233,9.8423,271124.0
2020-03-24 12:55:00,10.35,10.38,10.22,10.25,397442.0,9.8423,9.8708,9.7187,9.7472,397442.0
2020-03-24 13:00:00,10.25,10.35,10.22,10.29,292682.0,9.7472,9.8423,9.7187,9.7852,292682.0
2020-03-24 13:05:00,10.29,10.3,10.23,10.24,307906.0,9.7852,9.7948,9.7282,9.7377,307906.0
2020-03-24 13:10:00,10.23,10.33,10.2,10.24,589325.0,9.7282,9.8233,9.6997,9.7377,589325.0
2020-03-24 13:15:00,10.24,10.27,10.21,10.26,240158.0,9.7377,9.7662,9.7092,9.7567,240158.0
2020-03-24 13:20:00,10.25,10.29,10.17,10.26,300612.0,9.7472,9.7852,9.6711,9.7567,300612.0
2020-03-24 13:25:00,10.26,10.38,10.24,10.28,369087.0,9.7567,9.8708,9.7377,9.7757,369087.0
2020-03-24 13:30:00,10.28,10.36,10.26,10.3,428214.0,9.7757,9.8518,9.7567,9.7948,428214.0
2020-03-24 13:35:00,10.29,10.31,10.24,10.25,210564.0,9.7852,9.8043,9.7377,9.7472,210564.0
2020-03-24 13:40:00,10.26,10.26,10.13,10.15,359087.0,9.7567,9.7567,9.6331,9.6521,359087.0
2020-03-24 13:45:00,10.15,10.17,10.04,10.04,363093.0,9.6521,9.6711,9.5475,9.5475,363093.0
2020-03-24 13:50:00,10.04,10.09,9.92,10.07,619371.0,9.5475,9.5951,9.4334,9.576,619371.0
2020-03-24 13:55:00,10.07,10.12,10.02,10.04,224196.0,9.576,9.6236,9.5285,9.5475,224196.0
2020-03-24 14:00:00,10.04,10.09,9.96,9.96,226928.0,9.5475,9.5951,9.4714,9.4714,226928.0
2020-03-24 14:05:00,9.96,10.06,9.95,10.03,217863.0,9.4714,9.5665,9.4619,9.538,217863.0
2020-03-24 14:10:00,10.02,10.03,9.96,10.0,200349.0,9.5285,9.538,9.4714,9.5095,200349.0
2020-03-24 14:15:00,9.99,10.15,9.97,10.1,341593.0,9.5,9.6521,9.4809,9.6046,341593.0
2020-03-24 14:20:00,10.11,10.25,10.1,10.24,294661.0,9.6141,9.7472,9.6046,9.7377,294661.0
2020-03-24 14:25:00,10.23,10.24,10.02,10.04,463587.0,9.7282,9.7377,9.5285,9.5475,463587.0
2020-03-24 14:30:00,10.04,10.06,10.0,10.01,341687.0,9.5475,9.5665,9.5095,9.519,341687.0
2020-03-24 14:35:00,10.02,10.09,10.01,10.03,302089.0,9.5285,9.5951,9.519,9.538,302089.0
2020-03-24 14:40:00,10.02,10.03,10.0,10.02,284576.0,9.5285,9.538,9.5095,9.5285,284576.0
2020-03-24 14:45:00,10.02,10.05,10.0,10.03,177679.0,9.5285,9.557,9.5095,9.538,177679.0
2020-03-24 14:50:00,10.03,10.1,10.01,10.05,196034.0,9.538,9.6046,9.519,9.557,196034.0
2020-03-24 14:55:00,10.06,10.21,10.03,10.2,343281.0,9.5665,9.7092,9.538,9.6997,343281.0
2020-03-24 15:00:00,10.2,10.23,10.14,10.18,369983.0,9.6997,9.7282,9.6426,9.6806,369983.0
2020-03-24 15:05:00,10.19,10.19,10.11,10.18,294953.0,9.6902,9.6902,9.6141,9.6806,294953.0
2020-03-24 15:10:00,10.18,10.21,10.12,10.21,275768.0,9.6806,9.7092,9.6236,9.7092,275768.0
2020-03-24 15:15:00,10.21,10.26,10.19,10.23,380172.0,9.7092,9.7567,9.6902,9.7282,380172.0
2020-03-24 15:20:00,10.22,10.34,10.22,10.25,354709.0,9.7187,9.8328,9.7187,9.7472,354709.0
2020-03-24 15:25:00,10.26,10.3,10.21,10.28,282367.0,9.7567,9.7948,9.7092,9.7757,282367.0
2020-03-24 15:30:00,10.29,10.34,10.24,10.31,415292.0,9.7852,9.8328,9.7377,9.8043,415292.0
2020-03-24 15:35:00,10.32,10.38,10.26,10.32,436644.0,9.8138,9.8708,9.7567,9.8138,436644.0
2020-03-24 15:40:00,10.32,10.4,10.31,10.32,374375.0,9.8138,9.8899,9.8043,9.8138,374375.0
2020-03-24 15:45:00,10.31,10.35,10.23,10.27,814778.0,9.8043,9.8423,9.7282,9.7662,814778.0
2020-03-24 15:50:00,10.28,10.53,10.27,10.47,1100321.0,9.7757,10.0135,9.7662,9.9564,1100321.0
2020-03-24 15:55:00,10.47,10.77,10.46,10.73,1935326.0,9.9564,10.2417,9.9469,10.2037,1935326.0
2020-03-25 09:30:00,11.25,11.25,10.76,11.01,1586262.0,10.6982,10.6982,10.2322,10.4699,1586262.0
2020-03-25 09:35:00,11.0,11.19,10.91,10.96,1412772.0,10.4604,10.6411,10.3748,10.4224,1412772.0
2020-03-25 09:40:00,10.95,10.98,10.72,10.77,1645040.0,10.4129,10.4414,10.1942,10.2417,1645040.0
2020-03-25 09:45:00,10.78,10.85,10.62,10.73,1413992.0,10.2512,10.3178,10.0991,10.2037,1413992.0
2020-03-25 09:50:00,10.73,10.78,10.41,10.51,1141412.0,10.2037,10.2512,9.8994,9.9945,1141412.0
2020-03-25 09:55:00,10.49,10.7,10.46,10.65,800390.0,9.9754,10.1751,9.9469,10.1276,800390.0
2020-03-25 10:00:00,10.65,10.67,10.42,10.47,541688.0,10.1276,10.1466,9.9089,9.9564,541688.0
2020-03-25 10:05:00,10.48,10.6,10.42,10.53,344905.0,9.9659,10.08,9.9089,10.0135,344905.0
2020-03-25 10:10:00,10.54,10.57,10.43,10.46,434504.0,10.023,10.0515,9.9184,9.9469,434504.0
2020-03-25 10:15:00,10.46,10.51,10.33,10.4,475455.0,9.9469,9.9945,9.8233,9.8899,475455.0
2020-03-25 10:20:00,10.39,10.48,10.34,10.36,419494.0,9.8803,9.9659,9.8328,9.8518,419494.0
2020-03-25 10:25:00,10.37,10.4,10.28,10.4,529497.0,9.8613,9.8899,9.7757,9.8899,529497.0
2020-03-25 10:30:00,10.4,10.53,10.34,10.4,530584.0,9.8899,10.0135,9.8328,9.8899,530584.0
2020-03-25 10:35:00,10.39,10.46,10.33,10.42,667031.0,9.8803,9.9469,9.8233,9.9089,667031.0
2020-03-25 10:40:00,10.43,10.46,10.33,10.38,452215.0,9.9184,9.9469,9.8233,9.8708,452215.0
2020-03-25 10:45:00,10.38,10.42,10.22,10.32,686717.0,9.8708,9.9089,9.7187,9.8138,686717.0
2020-03-25 10:50:00,10.32,10.46,10.29,10.33,434635.0,9.8138,9.9469,9.7852,9.8233,434635.0
2020-03-25 10:55:00,10.34,10.43,10.31,10.42,347146.0,9.8328,9.9184,9.8043,9.9089,347146.0
2020-03-25 11:00:00,10.42,10.51,10.4,10.47,509233.0,9.9089,9.9945,9.8899,9.9564,509233.0
2020-03-25 11:05:00,10.48,10.78,10.47,10.76,734244.0,9.9659,10.2512,9.9564,10.2322,734244.0
2020-03-25 11:10:00,10.76,10.88,10.74,10.79,756471.0,10.2322,10.3463,10.2132,10.2607,756471.0
2020-03-25 11:15:00,10.79,10.84,10.69,10.72,582955.0,10.2607,10.3083,10.1656,10.1942,582955.0
2020-03-25 11:20:00,10.71,10.75,10.63,10.72,340307.0,10.1846,10.2227,10.1086,10.1942,340307.0
2020-03-25 11:25:00,10.72,10.87,10.69,10.83,458486.0,10.1942,10.3368,10.1656,10.2988,458486.0
2020-03-25 11:30:00,10.83,11.0,10.82,10.97,775263.0,10.2988,10.4604,10.2893,10.4319,775263.0
2020-03-25 11:35:00,10.99,11.03,10.9,10.91,578160.0,10.4509,10.489,10.3653,10.3748,578160.0
2020-03-25 11:40:00,10.9,11.02,10.9,10.99,610639.0,10.3653,10.4794,10.3653,10.4509,610639.0
2020-03-25 11:45:00,11.0,11.25,10.99,11.22,922346.0,10.4604,10.6982,10.4509,10.6696,922346.0
2020-03-25 11:50:00,11.22,11.34,11.21,11.26,882116.0,10.6696,10.7837,10.6601,10.7077,882116.0
2020-03-25 11:55:00,11.27,11.28,11.01,11.03,974877.0,10.7172,10.7267,10.4699,10.489,974877.0
2020-03-25 12:00:00,11.03,11.18,11.0,11.16,544299.0,10.489,10.6316,10.4604,10.6126,544299.0
2020-03-25 12:05:00,11.16,11.22,11.15,11.17,428050.0,10.6126,10.6696,10.6031,10.6221,428050.0
2020-03-25 12:10:00,11.17,11.32,11.16,11.29,648884.0,10.6221,10.7647,10.6126,10.7362,648884.0
2020-03-25 12:15:00,11.29,11.39,11.25,11.27,640311.0,10.7362,10.8313,10.6982,10.7172,640311.0
2020-03-25 12:20:00,11.26,11.36,11.26,11.34,645972.0,10.7077,10.8028,10.7077,10.7837,645972.0
2020-03-25 12:25:00,11.35,11.43,11.29,11.4,453095.0,10.7933,10.8693,10.7362,10.8408,453095.0
2020-03-25 12:30:00,11.41,11.56,11.38,11.51,1050445.0,10.8503,10.993,10.8218,10.9454,1050445.0
2020-03-25 12:35:00,11.5,11.8,11.45,11.79,699604.0,10.9359,11.2212,10.8883,11.2117,699604.0
2020-03-25 12:40:00,11.8,11.8,11.66,11.76,660674.0,11.2212,11.2212,11.088,11.1831,660674.0
2020-03-25 12:45:00,11.76,12.13,11.73,12.04,962115.0,11.1831,11.535,11.1546,11.4494,962115.0
2020-03-25 12:50:00,12.04,12.05,11.6,11.63,853797.0,11.4494,11.4589,11.031,11.0595,853797.0
2020-03-25 12:55:00,11.63,11.67,11.47,11.66,726554.0,11.0595,11.0976,10.9074,11.088,726554.0
2020-03-25 13:00:00,11.66,11.79,11.56,11.76,505587.0,11.088,11.2117,10.993,11.1831,505587.0
2020-03-25 13:05:00,11.77,11.93,11.73,11.89,688376.0,11.1927,11.3448,11.1546,11.3068,688376.0
2020-03-25 13:10:00,11.9,11.94,11.79,11.88,556063.0,11.3163,11.3543,11.2117,11.2973,556063.0
2020-03-25 13:15:00,11.88,12.07,11.85,12.06,563130.0,11.2973,11.4779,11.2687,11.4684,563130.0
2020-03-25 13:20:00,12.07,12.21,12.03,12.2,576505.0,11.4779,11.6111,11.4399,11.6016,576505.0
2020-03-25 13:25:00,12.19,12.24,12.14,12.22,650836.0,11.5921,11.6396,11.5445,11.6206,650836.0
2020-03-25 13:30:00,12.22,12.25,12.12,12.22,529520.0,11.6206,11.6491,11.5255,11.6206,529520.0
2020-03-25 13:35:00,12.22,12.43,12.21,12.41,674818.0,11.6206,11.8203,11.6111,11.8013,674818.0
2020-03-25 13:40:00,12.42,12.64,12.36,12.39,848742.0,11.8108,12.02,11.7537,11.7822,848742.0
2020-03-25 13:45:00,12.4,12.52,12.38,12.4,531200.0,11.7917,11.9059,11.7727,11.7917,531200.0
2020-03-25 13:50:00,12.4,12.4,12.15,12.17,499584.0,11.7917,11.7917,11.554,11.573,499584.0
2020-03-25 13:55:00,12.17,12.3,12.12,12.17,531275.0,11.573,11.6967,11.5255,11.573,531275.0
2020-03-25 14:00:00,12.17,12.4,12.15,12.39,438902.0,11.573,11.7917,11.554,11.7822,438902.0
2020-03-25 14:05:00,12.38,12.4,12.09,12.15,768806.0,11.7727,11.7917,11.497,11.554,768806.0
2020-03-25 14:10:00,12.15,12.28,12.09,12.27,551563.0,11.554,11.6776,11.497,11.6681,551563.0
2020-03-25 14:15:00,12.27,12.33,12.17,12.3,368035.0,11.6681,11.7252,11.573,11.6967,368035.0
2020-03-25 14:20:00,12.29,12.31,12.21,12.23,229578.0,11.6871,11.7062,11.6111,11.6301,229578.0
2020-03-25 14:25:00,12.22,12.24,12.03,12.09,485517.0,11.6206,11.6396,11.4399,11.497,485517.0
2020-03-25 14:30:00,12.08,12.11,11.86,11.87,473521.0,11.4874,11.516,11.2782,11.2877,473521.0
2020-03-25 14:35:00,11.88,11.99,11.85,11.98,433116.0,11.2973,11.4019,11.2687,11.3924,433116.0
2020-03-25 14:40:00,11.98,12.14,11.93,12.09,413149.0,11.3924,11.5445,11.3448,11.497,413149.0
2020-03-25 14:45:00,12.09,12.22,12.05,12.18,530730.0,11.497,11.6206,11.4589,11.5825,530730.0
2020-03-25 14:50:00,12.18,12.25,12.1,12.16,285097.0,11.5825,11.6491,11.5065,11.5635,285097.0
2020-03-25 14:55:00,12.17,12.3,12.12,12.16,511603.0,11.573,11.6967,11.5255,11.5635,511603.0
2020-03-25 15:00:00,12.16,12.3,12.14,12.28,362664.0,11.5635,11.6967,11.5445,11.6776,362664.0
2020-03-25 15:05:00,12.28,12.28,12.15,12.22,301380.0,11.6776,11.6776,11.554,11.6206,301380.0
2020-03-25 15:10:00,12.21,12.23,12.05,12.13,385633.0,11.6111,11.6301,11.4589,11.535,385633.0
2020-03-25 15:15:00,12.13,12.24,12.1,12.24,270943.0,11.535,11.6396,11.5065,11.6396,270943.0
2020-03-25 15:20:00,12.23,12.26,12.16,12.23,358603.0,11.6301,11.6586,11.5635,11.6301,358603.0
2020-03-25 15:25:00,12.23,12.3,12.15,12.21,357072.0,11.6301,11.6967,11.554,11.6111,357072.0
2020-03-25 15:30:00,12.2,12.44,12.18,12.4,745882.0,11.6016,11.8298,11.5825,11.7917,745882.0
2020-03-25 15:35:00,12.4,12.5,12.39,12.49,626103.0,11.7917,11.8868,11.7822,11.8773,626103.0
2020-03-25 15:40:00,12.5,12.56,12.31,12.34,813000.0,11.8868,11.9439,11.7062,11.7347,813000.0
2020-03-25 15:45:00,12.34,12.41,12.11,12.12,853995.0,11.7347,11.8013,11.516,11.5255,853995.0
2020-03-25 15:50:00,12.13,12.13,11.81,12.0,1176216.0,11.535,11.535,11.2307,11.4114,1176216.0
2020-03-25 15:55:00,11.99,12.06,11.96,11.98,1119886.0,11.4019,11.4684,11.3733,11.3924,1119886.0
2020-03-26 09:30:00,12.05,13.04,12.0,12.5,1928438.0,11.4589,12.4004,11.4114,11.8868,1928438.0
2020-03-26 09:35:00,12.53,13.14,12.48,13.14,1888767.0,11.9154,12.4955,11.8678,12.4955,1888767.0
2020-03-26 09:40:00,13.15,13.6,13.06,13.58,1914045.0,12.505,12.9329,12.4194,12.9139,1914045.0
2020-03-26 09:45:00,13.58,13.83,13.42,13.76,2355443.0,12.9139,13.1516,12.7617,13.085,2355443.0
2020-03-26 09:50:00,13.75,13.75,13.45,13.52,1301364.0,13.0755,13.0755,12.7902,12.8568,1301364.0
2020-03-26 09:55:00,13.52,13.52,13.33,13.39,893830.0,12.8568,12.8568,12.6761,12.7332,893830.0
2020-03-26 10:00:00,13.39,13.46,13.1,13.28,880990.0,12.7332,12.7998,12.4574,12.6286,880990.0
2020-03-26 10:05:00,13.29,13.47,13.27,13.33,906328.0,12.6381,12.8093,12.6191,12.6761,906328.0
2020-03-26 10:10:00,13.34,13.36,13.07,13.07,668516.0,12.6856,12.7047,12.4289,12.4289,668516.0
2020-03-26 10:15:00,13.08,13.09,12.87,12.94,842440.0,12.4384,12.4479,12.2387,12.3053,842440.0
2020-03-26 10:20:00,12.95,13.31,12.95,13.07,754143.0,12.3148,12.6571,12.3148,12.4289,754143.0
2020-03-26 10:25:00,13.08,13.09,12.93,13.05,483864.0,12.4384,12.4479,12.2958,12.4099,483864.0
2020-03-26 10:30:00,12.99,13.21,12.99,13.18,615661.0,12.3528,12.562,12.3528,12.5335,615661.0
2020-03-26 10:35:00,13.18,13.44,13.11,13.32,777214.0,12.5335,12.7807,12.4669,12.6666,777214.0
2020-03-26 10:40:00,13.34,13.68,13.22,13.65,1027668.0,12.6856,13.009,12.5715,12.9804,1027668.0
2020-03-26 10:45:00,13.65,13.7,13.32,13.39,621964.0,12.9804,13.028,12.6666,12.7332,621964.0
2020-03-26 10:50:00,13.39,13.56,13.3,13.49,580892.0,12.7332,12.8948,12.6476,12.8283,580892.0
2020-03-26 10:55:00,13.48,13.65,13.42,13.52,597682.0,12.8188,12.9804,12.7617,12.8568,597682.0
2020-03-26 11:00:00,13.52,13.64,13.31,13.63,1613307.0,12.8568,12.9709,12.6571,12.9614,1613307.0
2020-03-26 11:05:00,13.63,13.67,13.45,13.54,501317.0,12.9614,12.9995,12.7902,12.8758,501317.0
2020-03-26 11:10:00,13.54,13.6,13.45,13.5,439221.0,12.8758,12.9329,12.7902,12.8378,439221.0
2020-03-26 11:15:00,13.48,13.68,13.46,13.66,503422.0,12.8188,13.009,12.7998,12.9899,503422.0
2020-03-26 11:20:00,13.66,13.93,13.66,13.87,1053936.0,12.9899,13.2467,12.9899,13.1896,1053936.0
2020-03-26 11:25:00,13.86,14.1,13.82,14.1,1092661.0,13.1801,13.4084,13.1421,13.4084,1092661.0
2020-03-26 11:30:00,14.1,14.29,14.07,14.27,960008.0,13.4084,13.589,13.3798,13.57,960008.0
2020-03-26 11:35:00,14.27,14.61,14.25,14.51,1185113.0,13.57,13.8933,13.551,13.7982,1185113.0
2020-03-26 11:40:00,14.52,15.11,14.51,14.96,1677090.0,13.8078,14.3688,13.7982,14.2262,1677090.0
2020-03-26 11:45:00,14.97,15.29,14.55,14.6,2177053.0,14.2357,14.54,13.8363,13.8838,2177053.0
2020-03-26 11:50:00,14.6,14.87,14.57,14.79,1025270.0,13.8838,14.1406,13.8553,14.0645,1025270.0
2020-03-26 11:55:00,14.8,14.82,14.52,14.52,677010.0,14.074,14.093,13.8078,13.8078,677010.0
2020-03-26 12:00:00,14.52,14.71,14.46,14.59,797303.0,13.8078,13.9884,13.7507,13.8743,797303.0
2020-03-26 12:05:00,14.58,14.74,14.14,14.19,1177024.0,13.8648,14.017,13.4464,13.4939,1177024.0
2020-03-26 12:10:00,14.19,14.24,13.86,13.88,1267354.0,13.4939,13.5415,13.1801,13.1992,1267354.0
2020-03-26 12:15:00,13.89,13.95,13.6,13.68,1447786.0,13.2087,13.2657,12.9329,13.009,1447786.0
2020-03-26 12:20:00,13.68,13.96,13.33,13.83,1403161.0,13.009,13.2752,12.6761,13.1516,1403161.0
2020-03-26 12:25:00,13.82,14.25,13.81,14.16,1129118.0,13.1421,13.551,13.1326,13.4654,1129118.0
2020-03-26 12:30:00,14.17,14.29,14.11,14.2,676190.0,13.4749,13.589,13.4179,13.5035,676190.0
2020-03-26 12:35:00,14.2,14.22,13.81,13.83,757902.0,13.5035,13.5225,13.1326,13.1516,757902.0
2020-03-26 12:40:00,13.83,13.98,13.82,13.93,423332.0,13.1516,13.2942,13.1421,13.2467,423332.0
2020-03-26 12:45:00,13.93,14.08,13.88,14.02,379857.0,13.2467,13.3893,13.1992,13.3323,379857.0
2020-03-26 12:50:00,14.01,14.17,13.97,13.99,404173.0,13.3228,13.4749,13.2847,13.3038,404173.0
2020-03-26 12:55:00,13.99,14.03,13.85,13.86,324102.0,13.3038,13.3418,13.1706,13.1801,324102.0
2020-03-26 13:00:00,13.85,14.0,13.75,13.95,402259.0,13.1706,13.3133,13.0755,13.2657,402259.0
2020-03-26 13:05:00,13.94,13.98,13.63,13.65,395779.0,13.2562,13.2942,12.9614,12.9804,395779.0
2020-03-26 13:10:00,13.67,13.72,13.5,13.62,548329.0,12.9995,13.047,12.8378,12.9519,548329.0
2020-03-26 13:15:00,13.63,13.64,13.37,13.43,669531.0,12.9614,12.9709,12.7142,12.7712,669531.0
2020-03-26 13:20:00,13.43,13.49,13.2,13.24,906228.0,12.7712,12.8283,12.5525,12.5905,906228.0
2020-03-26 13:25:00,13.24,13.29,13.03,13.07,647294.0,12.5905,12.6381,12.3908,12.4289,647294.0
2020-03-26 13:30:00,13.07,13.12,12.66,12.78,1373904.0,12.4289,12.4764,12.039,12.1531,1373904.0
2020-03-26 13:35:00,12.77,13.05,12.7,12.82,774345.0,12.1436,12.4099,12.077,12.1911,774345.0
2020-03-26 13:40:00,12.84,12.99,12.8,12.96,588294.0,12.2102,12.3528,12.1721,12.3243,588294.0
2020-03-26 13:45:00,12.95,12.98,12.69,12.77,518086.0,12.3148,12.3433,12.0675,12.1436,518086.0
2020-03-26 13:50:00,12.78,12.94,12.71,12.78,510690.0,12.1531,12.3053,12.0865,12.1531,510690.0
2020-03-26 13:55:00,12.77,12.88,12.76,12.76,372031.0,12.1436,12.2482,12.1341,12.1341,372031.0
2020-03-26 14:00:00,12.77,12.86,12.7,12.73,389538.0,12.1436,12.2292,12.077,12.1056,389538.0
2020-03-26 14:05:00,12.74,12.86,12.6,12.72,459345.0,12.1151,12.2292,11.9819,12.0961,459345.0
2020-03-26 14:10:00,12.71,12.79,12.52,12.54,488378.0,12.0865,12.1626,11.9059,11.9249,488378.0
2020-03-26 14:15:00,12.54,12.63,12.51,12.57,450265.0,11.9249,12.0105,11.8964,11.9534,450265.0
2020-03-26 14:20:00,12.57,12.71,12.51,12.69,398884.0,11.9534,12.0865,11.8964,12.0675,398884.0
2020-03-26 14:25:00,12.69,12.78,12.63,12.76,475023.0,12.0675,12.1531,12.0105,12.1341,475023.0
2020-03-26 14:30:00,12.76,12.96,12.76,12.79,514491.0,12.1341,12.3243,12.1341,12.1626,514491.0
2020-03-26 14:35:00,12.78,12.98,12.73,12.92,480720.0,12.1531,12.3433,12.1056,12.2862,480720.0
2020-03-26 14:40:00,12.93,12.94,12.78,12.8,304372.0,12.2958,12.3053,12.1531,12.1721,304372.0
2020-03-26 14:45:00,12.79,12.92,12.77,12.84,290091.0,12.1626,12.2862,12.1436,12.2102,290091.0
2020-03-26 14:50:00,12.84,12.98,12.82,12.97,604450.0,12.2102,12.3433,12.1911,12.3338,604450.0
2020-03-26 14:55:00,12.97,13.07,12.89,12.93,474708.0,12.3338,12.4289,12.2577,12.2958,474708.0
2020-03-26 15:00:00,12.93,12.97,12.89,12.91,238126.0,12.2958,12.3338,12.2577,12.2767,238126.0
2020-03-26 15:05:00,12.92,12.92,12.75,12.75,359503.0,12.2862,12.2862,12.1246,12.1246,359503.0
2020-03-26 15:10:00,12.75,12.86,12.66,12.74,464066.0,12.1246,12.2292,12.039,12.1151,464066.0
2020-03-26 15:15:00,12.74,12.82,12.65,12.68,276356.0,12.1151,12.1911,12.0295,12.058,276356.0
2020-03-26 15:20:00,12.69,12.93,12.68,12.82,586414.0,12.0675,12.2958,12.058,12.1911,586414.0
2020-03-26 15:25:00,12.82,12.93,12.81,12.91,318611.0,12.1911,12.2958,12.1816,12.2767,318611.0
2020-03-26 15:30:00,12.92,12.95,12.79,12.82,438757.0,12.2862,12.3148,12.1626,12.1911,438757.0
2020-03-26 15:35:00,12.83,12.87,12.57,12.68,494333.0,12.2007,12.2387,11.9534,12.058,494333.0
2020-03-26 15:40:00,12.69,12.78,12.6,12.63,579393.0,12.0675,12.1531,11.9819,12.0105,579393.0
2020-03-26 15:45:00,12.63,12.64,12.47,12.6,1178221.0,12.0105,12.02,11.8583,11.9819,1178221.0
2020-03-26 15:50:00,12.61,12.92,12.6,12.76,1348637.0,11.9914,12.2862,11.9819,12.1341,1348637.0
2020-03-26 15:55:00,12.75,12.88,12.65,12.81,1894878.0,12.1246,12.2482,12.0295,12.1816,1894878.0
2020-03-27 09:30:00,12.04,12.06,11.57,11.84,1996585.0,11.4494,11.4684,11.0025,11.2592,1996585.0
2020-03-27 09:35:00,11.85,12.38,11.76,11.95,908557.0,11.2687,11.7727,11.1831,11.3638,908557.0
2020-03-27 09:40:00,11.93,11.93,11.53,11.71,1196314.0,11.3448,11.3448,10.9644,11.1356,1196314.0
2020-03-27 09:45:00,11.7,11.78,11.6,11.73,485207.0,11.1261,11.2022,11.031,11.1546,485207.0
2020-03-27 09:50:00,11.74,12.05,11.71,11.91,774270.0,11.1641,11.4589,11.1356,11.3258,774270.0
2020-03-27 09:55:00,11.91,11.91,11.9,11.91,398205.0,11.3258,11.3258,11.3163,11.3258,398205.0
2020-03-27 10:00:00,11.91,11.91,11.61,11.65,1491626.0,11.3258,11.3258,11.0405,11.0785,1491626.0
2020-03-27 10:05:00,11.65,11.74,11.57,11.66,691512.0,11.0785,11.1641,11.0025,11.088,691512.0
2020-03-27 10:10:00,11.66,11.77,11.65,11.7,638630.0,11.088,11.1927,11.0785,11.1261,638630.0
2020-03-27 10:15:00,11.7,11.71,11.55,11.59,678188.0,11.1261,11.1356,10.9834,11.0215,678188.0
2020-03-27 10:20:00,11.59,11.64,11.55,11.58,472132.0,11.0215,11.069,10.9834,11.012,472132.0
2020-03-27 10:25:00,11.57,11.64,11.56,11.57,403840.0,11.0025,11.069,10.993,11.0025,403840.0
2020-03-27 10:30:00,11.57,11.6,11.5,11.51,457040.0,11.0025,11.031,10.9359,10.9454,457040.0
2020-03-27 10:35:00,11.51,11.69,11.49,11.68,997752.0,10.9454,11.1166,10.9264,11.1071,997752.0
2020-03-27 10:40:00,11.67,11.68,11.61,11.62,236637.0,11.0976,11.1071,11.0405,11.05,236637.0
2020-03-27 10:45:00,11.62,11.76,11.61,11.69,393671.0,11.05,11.1831,11.0405,11.1166,393671.0
2020-03-27 10:50:00,11.69,11.85,11.61,11.69,590862.0,11.1166,11.2687,11.0405,11.1166,590862.0
2020-03-27 10:55:00,11.69,11.72,11.56,11.59,322495.0,11.1166,11.1451,10.993,11.0215,322495.0
2020-03-27 11:00:00,11.59,11.69,11.56,11.63,218077.0,11.0215,11.1166,10.993,11.0595,218077.0
2020-03-27 11:05:00,11.63,11.75,11.62,11.73,255506.0,11.0595,11.1736,11.05,11.1546,255506.0
2020-03-27 11:10:00,11.73,11.77,11.65,11.66,228726.0,11.1546,11.1927,11.0785,11.088,228726.0
2020-03-27 11:15:00,11.66,11.8,11.66,11.79,266284.0,11.088,11.2212,11.088,11.2117,266284.0
2020-03-27 11:20:00,11.79,11.81,11.65,11.8,464267.0,11.2117,11.2307,11.0785,11.2212,464267.0
2020-03-27 11:25:00,11.79,11.81,11.69,11.7,403957.0,11.2117,11.2307,11.1166,11.1261,403957.0
2020-03-27 11:30:00,11.7,11.76,11.67,11.69,204363.0,11.1261,11.1831,11.0976,11.1166,204363.0
2020-03-27 11:35:00,11.69,11.7,11.65,11.68,201056.0,11.1166,11.1261,11.0785,11.1071,201056.0
2020-03-27 11:40:00,11.68,11.71,11.66,11.68,184747.0,11.1071,11.1356,11.088,11.1071,184747.0
2020-03-27 11:45:00,11.68,11.73,11.65,11.68,247160.0,11.1071,11.1546,11.0785,11.1071,247160.0
2020-03-27 11:50:00,11.68,11.77,11.68,11.77,185421.0,11.1071,11.1927,11.1071,11.1927,185421.0
2020-03-27 11:55:00,11.77,11.79,11.73,11.77,254862.0,11.1927,11.2117,11.1546,11.1927,254862.0
2020-03-27 12:00:00,11.76,11.8,11.75,11.79,174599.0,11.1831,11.2212,11.1736,11.2117,174599.0
2020-03-27 12:05:00,11.8,11.87,11.76,11.81,316990.0,11.2212,11.2877,11.1831,11.2307,316990.0
2020-03-27 12:10:00,11.8,11.84,11.78,11.8,217447.0,11.2212,11.2592,11.2022,11.2212,217447.0
2020-03-27 12:15:00,11.81,12.03,11.8,12.0,368891.0,11.2307,11.4399,11.2212,11.4114,368891.0
2020-03-27 12:20:00,12.01,12.1,11.95,12.0,508733.0,11.4209,11.5065,11.3638,11.4114,508733.0
2020-03-27 12:25:00,12.0,12.03,11.89,11.9,299122.0,11.4114,11.4399,11.3068,11.3163,299122.0
2020-03-27 12:30:00,11.9,11.91,11.74,11.8,637504.0,11.3163,11.3258,11.1641,11.2212,637504.0
2020-03-27 12:35:00,11.8,11.87,11.78,11.86,167897.0,11.2212,11.2877,11.2022,11.2782,167897.0
2020-03-27 12:40:00,11.86,11.9,11.83,11.9,160346.0,11.2782,11.3163,11.2497,11.3163,160346.0
2020-03-27 12:45:00,11.9,11.96,11.87,11.88,209541.0,11.3163,11.3733,11.2877,11.2973,209541.0
2020-03-27 12:50:00,11.87,11.92,11.87,11.89,148203.0,11.2877,11.3353,11.2877,11.3068,148203.0
2020-03-27 12:55:00,11.88,11.93,11.87,11.89,158778.0,11.2973,11.3448,11.2877,11.3068,158778.0
2020-03-27 13:00:00,11.89,11.99,11.88,11.91,241069.0,11.3068,11.4019,11.2973,11.3258,241069.0
2020-03-27 13:05:00,11.91,11.99,11.9,11.98,246836.0,11.3258,11.4019,11.3163,11.3924,246836.0
2020-03-27 13:10:00,11.98,12.09,11.97,12.05,278409.0,11.3924,11.497,11.3828,11.4589,278409.0
2020-03-27 13:15:00,12.05,12.06,12.0,12.05,151346.0,11.4589,11.4684,11.4114,11.4589,151346.0
2020-03-27 13:20:00,12.05,12.07,12.03,12.04,150015.0,11.4589,11.4779,11.4399,11.4494,150015.0
2020-03-27 13:25:00,12.04,12.04,11.92,11.98,278492.0,11.4494,11.4494,11.3353,11.3924,278492.0
2020-03-27 13:30:00,11.98,11.98,11.93,11.95,229462.0,11.3924,11.3924,11.3448,11.3638,229462.0
2020-03-27 13:35:00,11.95,12.04,11.94,12.03,224093.0,11.3638,11.4494,11.3543,11.4399,224093.0
2020-03-27 13:40:00,12.04,12.05,11.93,11.94,258455.0,11.4494,11.4589,11.3448,11.3543,258455.0
2020-03-27 13:45:00,11.94,12.0,11.82,11.83,313339.0,11.3543,11.4114,11.2402,11.2497,313339.0
2020-03-27 13:50:00,11.83,11.88,11.72,11.73,674258.0,11.2497,11.2973,11.1451,11.1546,674258.0
2020-03-27 13:55:00,11.74,11.8,11.73,11.79,296417.0,11.1641,11.2212,11.1546,11.2117,296417.0
2020-03-27 14:00:00,11.79,11.86,11.74,11.86,357777.0,11.2117,11.2782,11.1641,11.2782,357777.0
2020-03-27 14:05:00,11.86,11.9,11.75,11.77,270937.0,11.2782,11.3163,11.1736,11.1927,270937.0
2020-03-27 14:10:00,11.78,11.8,11.77,11.79,119781.0,11.2022,11.2212,11.1927,11.2117,119781.0
2020-03-27 14:15:00,11.79,11.8,11.75,11.76,149232.0,11.2117,11.2212,11.1736,11.1831,149232.0
2020-03-27 14:20:00,11.76,11.78,11.72,11.74,224149.0,11.1831,11.2022,11.1451,11.1641,224149.0
2020-03-27 14:25:00,11.74,11.8,11.73,11.78,144716.0,11.1641,11.2212,11.1546,11.2022,144716.0
2020-03-27 14:30:00,11.78,11.8,11.77,11.8,122050.0,11.2022,11.2212,11.1927,11.2212,122050.0
2020-03-27 14:35:00,11.79,11.8,11.72,11.73,237328.0,11.2117,11.2212,11.1451,11.1546,237328.0
2020-03-27 14:40:00,11.73,11.73,11.66,11.66,361029.0,11.1546,11.1546,11.088,11.088,361029.0
2020-03-27 14:45:00,11.67,11.7,11.65,11.66,167730.0,11.0976,11.1261,11.0785,11.088,167730.0
2020-03-27 14:50:00,11.66,11.7,11.61,11.69,325871.0,11.088,11.1261,11.0405,11.1166,325871.0
2020-03-27 14:55:00,11.69,11.71,11.68,11.71,219680.0,11.1166,11.1356,11.1071,11.1356,219680.0
2020-03-27 15:00:00,11.71,11.75,11.69,11.74,338810.0,11.1356,11.1736,11.1166,11.1641,338810.0
2020-03-27 15:05:00,11.74,11.75,11.71,11.71,230633.0,11.1641,11.1736,11.1356,11.1356,230633.0
2020-03-27 15:10:00,11.71,11.72,11.63,11.66,423777.0,11.1356,11.1451,11.0595,11.088,423777.0
2020-03-27 15:15:00,11.66,11.71,11.6,11.71,358217.0,11.088,11.1356,11.031,11.1356,358217.0
2020-03-27 15:20:00,11.71,11.77,11.68,11.77,272923.0,11.1356,11.1927,11.1071,11.1927,272923.0
2020-03-27 15:25:00,11.76,11.84,11.75,11.76,388621.0,11.1831,11.2592,11.1736,11.1831,388621.0
2020-03-27 15:30:00,11.76,11.78,11.71,11.71,348956.0,11.1831,11.2022,11.1356,11.1356,348956.0
2020-03-27 15:35:00,11.71,11.79,11.7,11.72,370254.0,11.1356,11.2117,11.1261,11.1451,370254.0
2020-03-27 15:40:00,11.72,11.73,11.63,11.64,430858.0,11.1451,11.1546,11.0595,11.069,430858.0
2020-03-27 15:45:00,11.63,11.69,11.56,11.56,511871.0,11.0595,11.1166,10.993,10.993,511871.0
2020-03-27 15:50:00,11.57,11.62,11.56,11.62,640957.0,11.0025,11.05,10.993,11.05,640957.0
2020-03-27 15:55:00,11.61,11.63,11.58,11.61,1055564.0,11.0405,11.0595,11.012,11.0405,1055564.0
2020-03-30 09:30:00,11.32,11.32,11.0,11.0,1628424.0,10.7647,10.7647,10.4604,10.4604,1628424.0
2020-03-30 09:35:00,11.0,11.01,10.58,10.63,2278016.0,10.4604,10.4699,10.061,10.1086,2278016.0
2020-03-30 09:40:00,10.63,10.65,10.44,10.61,1973344.0,10.1086,10.1276,9.9279,10.0896,1973344.0
2020-03-30 09:45:00,10.61,10.61,10.46,10.56,929313.0,10.0896,10.0896,9.9469,10.042,929313.0
2020-03-30 09:50:00,10.58,10.59,10.5,10.54,999305.0,10.061,10.0705,9.9849,10.023,999305.0
2020-03-30 09:55:00,10.54,10.54,10.51,10.52,358742.0,10.023,10.023,9.9945,10.004,358742.0
2020-03-30 10:00:00,10.51,10.52,10.28,10.28,1574919.0,9.9945,10.004,9.7757,9.7757,1574919.0
2020-03-30 10:05:00,10.28,10.31,10.2,10.29,1253334.0,9.7757,9.8043,9.6997,9.7852,1253334.0
2020-03-30 10:10:00,10.3,10.35,10.26,10.33,631713.0,9.7948,9.8423,9.7567,9.8233,631713.0
2020-03-30 10:15:00,10.32,10.33,10.23,10.24,693825.0,9.8138,9.8233,9.7282,9.7377,693825.0
2020-03-30 10:20:00,10.24,10.3,10.21,10.22,632852.0,9.7377,9.7948,9.7092,9.7187,632852.0
2020-03-30 10:25:00,10.22,10.32,10.21,10.29,576544.0,9.7187,9.8138,9.7092,9.7852,576544.0
2020-03-30 10:30:00,10.29,10.47,10.29,10.46,686751.0,9.7852,9.9564,9.7852,9.9469,686751.0
2020-03-30 10:35:00,10.46,10.55,10.38,10.38,839991.0,9.9469,10.0325,9.8708,9.8708,839991.0
2020-03-30 10:40:00,10.38,10.53,10.37,10.53,379058.0,9.8708,10.0135,9.8613,10.0135,379058.0
2020-03-30 10:45:00,10.52,10.64,10.48,10.6,547718.0,10.004,10.1181,9.9659,10.08,547718.0
2020-03-30 10:50:00,10.6,10.68,10.52,10.54,540331.0,10.08,10.1561,10.004,10.023,540331.0
2020-03-30 10:55:00,10.55,10.55,10.4,10.5,449941.0,10.0325,10.0325,9.8899,9.9849,449941.0
2020-03-30 11:00:00,10.5,10.53,10.42,10.52,258438.0,9.9849,10.0135,9.9089,10.004,258438.0
2020-03-30 11:05:00,10.52,10.61,10.47,10.61,296873.0,10.004,10.0896,9.9564,10.0896,296873.0
2020-03-30 11:10:00,10.61,10.7,10.55,10.67,426360.0,10.0896,10.1751,10.0325,10.1466,426360.0
2020-03-30 11:15:00,10.66,10.82,10.66,10.82,480467.0,10.1371,10.2893,10.1371,10.2893,480467.0
2020-03-30 11:20:00,10.82,10.89,10.71,10.85,555729.0,10.2893,10.3558,10.1846,10.3178,555729.0
2020-03-30 11:25:00,10.85,11.09,10.81,11.05,879607.0,10.3178,10.546,10.2797,10.508,879607.0
2020-03-30 11:30:00,11.03,11.09,10.93,11.04,676515.0,10.489,10.546,10.3939,10.4985,676515.0
2020-03-30 11:35:00,11.06,11.3,11.06,11.24,795982.0,10.5175,10.7457,10.5175,10.6886,795982.0
2020-03-30 11:40:00,11.23,11.45,11.21,11.43,945407.0,10.6791,10.8883,10.6601,10.8693,945407.0
2020-03-30 11:45:00,11.42,11.43,11.22,11.35,595782.0,10.8598,10.8693,10.6696,10.7933,595782.0
2020-03-30 11:50:00,11.35,11.4,11.32,11.33,420488.0,10.7933,10.8408,10.7647,10.7742,420488.0
2020-03-30 11:55:00,11.34,11.37,11.33,11.35,286881.0,10.7837,10.8123,10.7742,10.7933,286881.0
2020-03-30 12:00:00,11.35,11.36,11.25,11.34,550094.0,10.7933,10.8028,10.6982,10.7837,550094.0
2020-03-30 12:05:00,11.33,11.37,11.25,11.32,397546.0,10.7742,10.8123,10.6982,10.7647,397546.0
2020-03-30 12:10:00,11.31,11.33,11.24,11.27,400332.0,10.7552,10.7742,10.6886,10.7172,400332.0
2020-03-30 12:15:00,11.27,11.31,11.25,11.25,278778.0,10.7172,10.7552,10.6982,10.6982,278778.0
2020-03-30 12:20:00,11.26,11.26,11.01,11.13,663323.0,10.7077,10.7077,10.4699,10.584,663323.0
2020-03-30 12:25:00,11.13,11.18,11.04,11.06,403720.0,10.584,10.6316,10.4985,10.5175,403720.0
2020-03-30 12:30:00,11.06,11.15,11.05,11.08,247758.0,10.5175,10.6031,10.508,10.5365,247758.0
2020-03-30 12:35:00,11.07,11.16,11.05,11.13,166236.0,10.527,10.6126,10.508,10.584,166236.0
2020-03-30 12:40:00,11.13,11.13,11.06,11.06,269838.0,10.584,10.584,10.5175,10.5175,269838.0
2020-03-30 12:45:00,11.07,11.17,11.06,11.16,150890.0,10.527,10.6221,10.5175,10.6126,150890.0
2020-03-30 12:50:00,11.17,11.3,11.16,11.19,333850.0,10.6221,10.7457,10.6126,10.6411,333850.0
2020-03-30 12:55:00,11.18,11.25,11.16,11.21,211422.0,10.6316,10.6982,10.6126,10.6601,211422.0
2020-03-30 13:00:00,11.21,11.24,11.13,11.2,148583.0,10.6601,10.6886,10.584,10.6506,148583.0
2020-03-30 13:05:00,11.2,11.2,11.06,11.07,246511.0,10.6506,10.6506,10.5175,10.527,246511.0
2020-03-30 13:10:00,11.07,11.14,11.06,11.09,115339.0,10.527,10.5936,10.5175,10.546,115339.0
2020-03-30 13:15:00,11.09,11.2,11.09,11.18,167715.0,10.546,10.6506,10.546,10.6316,167715.0
2020-03-30 13:20:00,11.18,11.2,11.08,11.09,112790.0,10.6316,10.6506,10.5365,10.546,112790.0
2020-03-30 13:25:00,11.08,11.09,11.0,11.04,480325.0,10.5365,10.546,10.4604,10.4985,480325.0
2020-03-30 13:30:00,11.04,11.06,11.01,11.03,190325.0,10.4985,10.5175,10.4699,10.489,190325.0
2020-03-30 13:35:00,11.03,11.03,11.0,11.03,146039.0,10.489,10.489,10.4604,10.489,146039.0
2020-03-30 13:40:00,11.03,11.04,11.0,11.03,168558.0,10.489,10.4985,10.4604,10.489,168558.0
2020-03-30 13:45:00,11.04,11.04,10.83,10.9,556899.0,10.4985,10.4985,10.2988,10.3653,556899.0
2020-03-30 13:50:00,10.9,10.94,10.88,10.9,227559.0,10.3653,10.4034,10.3463,10.3653,227559.0
2020-03-30 13:55:00,10.9,10.91,10.81,10.85,283660.0,10.3653,10.3748,10.2797,10.3178,283660.0
2020-03-30 14:00:00,10.85,10.95,10.82,10.84,353460.0,10.3178,10.4129,10.2893,10.3083,353460.0
2020-03-30 14:05:00,10.84,10.93,10.83,10.91,220558.0,10.3083,10.3939,10.2988,10.3748,220558.0
2020-03-30 14:10:00,10.92,10.92,10.8,10.84,468633.0,10.3843,10.3843,10.2702,10.3083,468633.0
2020-03-30 14:15:00,10.84,10.92,10.83,10.9,185944.0,10.3083,10.3843,10.2988,10.3653,185944.0
2020-03-30 14:20:00,10.9,11.12,10.88,11.12,340157.0,10.3653,10.5745,10.3463,10.5745,340157.0
2020-03-30 14:25:00,11.12,11.25,11.02,11.23,408160.0,10.5745,10.6982,10.4794,10.6791,408160.0
2020-03-30 14:30:00,11.24,11.27,11.09,11.13,273127.0,10.6886,10.7172,10.546,10.584,273127.0
2020-03-30 14:35:00,11.13,11.21,11.11,11.21,168892.0,10.584,10.6601,10.565,10.6601,168892.0
2020-03-30 14:40:00,11.21,11.32,11.13,11.26,278046.0,10.6601,10.7647,10.584,10.7077,278046.0
2020-03-30 14:45:00,11.26,11.33,11.25,11.26,297170.0,10.7077,10.7742,10.6982,10.7077,297170.0
2020-03-30 14:50:00,11.26,11.28,11.18,11.25,278253.0,10.7077,10.7267,10.6316,10.6982,278253.0
2020-03-30 14:55:00,11.25,11.25,11.21,11.23,194148.0,10.6982,10.6982,10.6601,10.6791,194148.0
2020-03-30 15:00:00,11.24,11.25,11.18,11.2,304945.0,10.6886,10.6982,10.6316,10.6506,304945.0
2020-03-30 15:05:00,11.2,11.24,11.18,11.23,178336.0,10.6506,10.6886,10.6316,10.6791,178336.0
2020-03-30 15:10:00,11.22,11.3,11.22,11.28,343239.0,10.6696,10.7457,10.6696,10.7267,343239.0
2020-03-30 15:15:00,11.29,11.29,11.12,11.15,357157.0,10.7362,10.7362,10.5745,10.6031,357157.0
2020-03-30 15:20:00,11.15,11.16,11.1,11.1,360141.0,10.6031,10.6126,10.5555,10.5555,360141.0
2020-03-30 15:25:00,11.1,11.11,10.9,10.91,652477.0,10.5555,10.565,10.3653,10.3748,652477.0
2020-03-30 15:30:00,10.92,11.03,10.91,10.99,449820.0,10.3843,10.489,10.3748,10.4509,449820.0
2020-03-30 15:35:00,10.98,11.04,10.93,11.03,358803.0,10.4414,10.4985,10.3939,10.489,358803.0
2020-03-30 15:40:00,11.03,11.06,10.95,11.01,358558.0,10.489,10.5175,10.4129,10.4699,358558.0
2020-03-30 15:45:00,11.0,11.03,10.93,10.99,414392.0,10.4604,10.489,10.3939,10.4509,414392.0
2020-03-30 15:50:00,10.99,11.27,10.99,11.13,701279.0,10.4509,10.7172,10.4509,10.584,701279.0
2020-03-30 15:55:00,11.14,11.15,11.0,11.01,1228153.0,10.5936,10.6031,10.4604,10.4699,1228153.0
2020-03-31 09:30:00,11.52,11.75,11.51,11.68,1364565.0,10.9549,11.1736,10.9454,11.1071,1364565.0
2020-03-31 09:35:00,11.67,11.71,11.53,11.55,660468.0,11.0976,11.1356,10.9644,10.9834,660468.0
2020-03-31 09:40:00,11.56,11.71,11.5,11.68,752720.0,10.993,11.1356,10.9359,11.1071,752720.0
2020-03-31 09:45:00,11.69,11.8,11.66,11.69,794634.0,11.1166,11.2212,11.088,11.1166,794634.0
2020-03-31 09:50:00,11.7,11.76,11.56,11.65,605906.0,11.1261,11.1831,10.993,11.0785,605906.0
2020-03-31 09:55:00,11.65,11.71,11.65,11.68,370918.0,11.0785,11.1356,11.0785,11.1071,370918.0
2020-03-31 10:00:00,11.69,11.89,11.64,11.86,788125.0,11.1166,11.3068,11.069,11.2782,788125.0
2020-03-31 10:05:00,11.85,11.94,11.81,11.82,644548.0,11.2687,11.3543,11.2307,11.2402,644548.0
2020-03-31 10:10:00,11.83,12.04,11.8,12.04,762251.0,11.2497,11.4494,11.2212,11.4494,762251.0
2020-03-31 10:15:00,12.04,12.05,11.91,12.03,628709.0,11.4494,11.4589,11.3258,11.4399,628709.0
2020-03-31 10:20:00,12.02,12.08,11.95,11.97,557756.0,11.4304,11.4874,11.3638,11.3828,557756.0
2020-03-31 10:25:00,11.96,11.97,11.9,11.96,347687.0,11.3733,11.3828,11.3163,11.3733,347687.0
2020-03-31 10:30:00,11.96,11.99,11.9,11.91,356097.0,11.3733,11.4019,11.3163,11.3258,356097.0
2020-03-31 10:35:00,11.92,12.0,11.91,11.95,383495.0,11.3353,11.4114,11.3258,11.3638,383495.0
2020-03-31 10:40:00,11.95,11.98,11.9,11.91,320834.0,11.3638,11.3924,11.3163,11.3258,320834.0
2020-03-31 10:45:00,11.91,11.96,11.82,11.91,557322.0,11.3258,11.3733,11.2402,11.3258,557322.0
2020-03-31 10:50:00,11.91,11.96,11.88,11.91,432885.0,11.3258,11.3733,11.2973,11.3258,432885.0
2020-03-31 10:55:00,11.91,11.91,11.82,11.82,220354.0,11.3258,11.3258,11.2402,11.2402,220354.0
2020-03-31 11:00:00,11.83,11.83,11.67,11.67,760281.0,11.2497,11.2497,11.0976,11.0976,760281.0
2020-03-31 11:05:00,11.68,11.76,11.61,11.74,487502.0,11.1071,11.1831,11.0405,11.1641,487502.0
2020-03-31 11:10:00,11.75,11.85,11.74,11.74,475011.0,11.1736,11.2687,11.1641,11.1641,475011.0
2020-03-31 11:15:00,11.74,11.76,11.67,11.76,401337.0,11.1641,11.1831,11.0976,11.1831,401337.0
2020-03-31 11:20:00,11.75,11.83,11.72,11.77,327677.0,11.1736,11.2497,11.1451,11.1927,327677.0
2020-03-31 11:25:00,11.78,11.8,11.72,11.77,209139.0,11.2022,11.2212,11.1451,11.1927,209139.0
2020-03-31 11:30:00,11.76,11.8,11.75,11.77,204527.0,11.1831,11.2212,11.1736,11.1927,204527.0
2020-03-31 11:35:00,11.78,11.81,11.75,11.77,298521.0,11.2022,11.2307,11.1736,11.1927,298521.0
2020-03-31 11:40:00,11.77,11.81,11.74,11.74,260481.0,11.1927,11.2307,11.1641,11.1641,260481.0
2020-03-31 11:45:00,11.74,11.74,11.66,11.71,472369.0,11.1641,11.1641,11.088,11.1356,472369.0
2020-03-31 11:50:00,11.7,11.73,11.68,11.7,200958.0,11.1261,11.1546,11.1071,11.1261,200958.0
2020-03-31 11:55:00,11.7,11.78,11.68,11.78,238599.0,11.1261,11.2022,11.1071,11.2022,238599.0
2020-03-31 12:00:00,11.78,11.78,11.7,11.74,242062.0,11.2022,11.2022,11.1261,11.1641,242062.0
2020-03-31 12:05:00,11.74,11.75,11.71,11.71,193663.0,11.1641,11.1736,11.1356,11.1356,193663.0
2020-03-31 12:10:00,11.71,11.72,11.68,11.68,108174.0,11.1356,11.1451,11.1071,11.1071,108174.0
2020-03-31 12:15:00,11.69,11.69,11.64,11.65,238744.0,11.1166,11.1166,11.069,11.0785,238744.0
2020-03-31 12:20:00,11.65,11.65,11.58,11.58,353773.0,11.0785,11.0785,11.012,11.012,353773.0
2020-03-31 12:25:00,11.58,11.61,11.52,11.57,400874.0,11.012,11.0405,10.9549,11.0025,400874.0
2020-03-31 12:30:00,11.57,11.59,11.51,11.51,150639.0,11.0025,11.0215,10.9454,10.9454,150639.0
2020-03-31 12:35:00,11.52,11.53,11.45,11.49,477552.0,10.9549,10.9644,10.8883,10.9264,477552.0
2020-03-31 12:40:00,11.5,11.5,11.4,11.46,448696.0,10.9359,10.9359,10.8408,10.8979,448696.0
2020-03-31 12:45:00,11.46,11.46,11.34,11.38,376072.0,10.8979,10.8979,10.7837,10.8218,376072.0
2020-03-31 12:50:00,11.38,11.42,11.36,11.36,283699.0,10.8218,10.8598,10.8028,10.8028,283699.0
2020-03-31 12:55:00,11.37,11.39,11.27,11.27,402501.0,10.8123,10.8313,10.7172,10.7172,402501.0
2020-03-31 13:00:00,11.27,11.3,11.22,11.23,445229.0,10.7172,10.7457,10.6696,10.6791,445229.0
2020-03-31 13:05:00,11.24,11.27,11.14,11.17,450149.0,10.6886,10.7172,10.5936,10.6221,450149.0
2020-03-31 13:10:00,11.18,11.23,11.14,11.15,319942.0,10.6316,10.6791,10.5936,10.6031,319942.0
2020-03-31 13:15:00,11.16,11.22,11.13,11.19,248886.0,10.6126,10.6696,10.584,10.6411,248886.0
2020-03-31 13:20:00,11.2,11.22,11.13,11.13,289979.0,10.6506,10.6696,10.584,10.584,289979.0
2020-03-31 13:25:00,11.13,11.2,11.11,11.19,230120.0,10.584,10.6506,10.565,10.6411,230120.0
2020-03-31 13:30:00,11.2,11.35,11.19,11.34,317837.0,10.6506,10.7933,10.6411,10.7837,317837.0
2020-03-31 13:35:00,11.34,11.4,11.27,11.35,354251.0,10.7837,10.8408,10.7172,10.7933,354251.0
2020-03-31 13:40:00,11.36,11.37,11.3,11.37,142169.0,10.8028,10.8123,10.7457,10.8123,142169.0
2020-03-31 13:45:00,11.37,11.42,11.31,11.38,269301.0,10.8123,10.8598,10.7552,10.8218,269301.0
2020-03-31 13:50:00,11.39,11.39,11.23,11.27,186810.0,10.8313,10.8313,10.6791,10.7172,186810.0
2020-03-31 13:55:00,11.28,11.35,11.23,11.34,180037.0,10.7267,10.7933,10.6791,10.7837,180037.0
2020-03-31 14:00:00,11.34,11.34,11.28,11.29,132085.0,10.7837,10.7837,10.7267,10.7362,132085.0
2020-03-31 14:05:00,11.29,11.38,11.24,11.36,163950.0,10.7362,10.8218,10.6886,10.8028,163950.0
2020-03-31 14:10:00,11.35,11.4,11.32,11.36,148360.0,10.7933,10.8408,10.7647,10.8028,148360.0
2020-03-31 14:15:00,11.36,11.36,11.28,11.29,90447.0,10.8028,10.8028,10.7267,10.7362,90447.0
2020-03-31 14:20:00,11.29,11.35,11.28,11.33,97393.0,10.7362,10.7933,10.7267,10.7742,97393.0
2020-03-31 14:25:00,11.32,11.37,11.27,11.37,148515.0,10.7647,10.8123,10.7172,10.8123,148515.0
2020-03-31 14:30:00,11.37,11.37,11.3,11.35,121541.0,10.8123,10.8123,10.7457,10.7933,121541.0
2020-03-31 14:35:00,11.35,11.41,11.33,11.4,132448.0,10.7933,10.8503,10.7742,10.8408,132448.0
2020-03-31 14:40:00,11.4,11.44,11.39,11.41,124316.0,10.8408,10.8788,10.8313,10.8503,124316.0
2020-03-31 14:45:00,11.42,11.42,11.28,11.34,188755.0,10.8598,10.8598,10.7267,10.7837,188755.0
2020-03-31 14:50:00,11.35,11.41,11.34,11.39,123861.0,10.7933,10.8503,10.7837,10.8313,123861.0
2020-03-31 14:55:00,11.39,11.43,11.38,11.4,144484.0,10.8313,10.8693,10.8218,10.8408,144484.0
2020-03-31 15:00:00,11.41,11.47,11.37,11.38,238048.0,10.8503,10.9074,10.8123,10.8218,238048.0
2020-03-31 15:05:00,11.37,11.38,11.35,11.36,128231.0,10.8123,10.8218,10.7933,10.8028,128231.0
2020-03-31 15:10:00,11.37,11.37,11.32,11.34,259140.0,10.8123,10.8123,10.7647,10.7837,259140.0
2020-03-31 15:15:00,11.34,11.35,11.3,11.3,237822.0,10.7837,10.7933,10.7457,10.7457,237822.0
2020-03-31 15:20:00,11.3,11.3,11.16,11.21,292562.0,10.7457,10.7457,10.6126,10.6601,292562.0
2020-03-31 15:25:00,11.21,11.29,11.17,11.23,207298.0,10.6601,10.7362,10.6221,10.6791,207298.0
2020-03-31 15:30:00,11.23,11.25,11.21,11.24,244691.0,10.6791,10.6982,10.6601,10.6886,244691.0
2020-03-31 15:35:00,11.24,11.25,11.2,11.2,259139.0,10.6886,10.6982,10.6506,10.6506,259139.0
2020-03-31 15:40:00,11.21,11.3,11.2,11.29,309332.0,10.6601,10.7457,10.6506,10.7362,309332.0
2020-03-31 15:45:00,11.29,11.32,11.26,11.26,345687.0,10.7362,10.7647,10.7077,10.7077,345687.0
2020-03-31 15:50:00,11.27,11.79,11.26,11.59,1715950.0,10.7172,11.2117,10.7077,11.0215,1715950.0
2020-03-31 15:55:00,11.59,11.73,11.5,11.58,2136098.0,11.0215,11.1546,10.9359,11.012,2136098.0
2020-04-01 09:30:00,11.04,11.12,10.6,10.82,1878085.0,10.4985,10.5745,10.08,10.2893,1878085.0
2020-04-01 09:35:00,10.81,10.94,10.78,10.87,613110.0,10.2797,10.4034,10.2512,10.3368,613110.0
2020-04-01 09:40:00,10.86,10.95,10.75,10.91,622886.0,10.3273,10.4129,10.2227,10.3748,622886.0
2020-04-01 09:45:00,10.91,10.92,10.63,10.71,1057105.0,10.3748,10.3843,10.1086,10.1846,1057105.0
2020-04-01 09:50:00,10.71,10.75,10.6,10.69,729481.0,10.1846,10.2227,10.08,10.1656,729481.0
2020-04-01 09:55:00,10.69,10.69,10.57,10.63,754779.0,10.1656,10.1656,10.0515,10.1086,754779.0
2020-04-01 10:00:00,10.63,10.65,10.53,10.54,815652.0,10.1086,10.1276,10.0135,10.023,815652.0
2020-04-01 10:05:00,10.54,10.69,10.5,10.68,1023355.0,10.023,10.1656,9.9849,10.1561,1023355.0
2020-04-01 10:10:00,10.68,10.72,10.63,10.68,421023.0,10.1561,10.1942,10.1086,10.1561,421023.0
2020-04-01 10:15:00,10.68,10.81,10.67,10.74,569289.0,10.1561,10.2797,10.1466,10.2132,569289.0
2020-04-01 10:20:00,10.74,10.74,10.58,10.6,630538.0,10.2132,10.2132,10.061,10.08,630538.0
2020-04-01 10:25:00,10.6,10.68,10.59,10.63,513602.0,10.08,10.1561,10.0705,10.1086,513602.0
2020-04-01 10:30:00,10.63,10.67,10.58,10.62,493691.0,10.1086,10.1466,10.061,10.0991,493691.0
2020-04-01 10:35:00,10.62,10.65,10.56,10.61,570778.0,10.0991,10.1276,10.042,10.0896,570778.0
2020-04-01 10:40:00,10.61,10.64,10.56,10.59,523764.0,10.0896,10.1181,10.042,10.0705,523764.0
2020-04-01 10:45:00,10.59,10.62,10.56,10.6,459907.0,10.0705,10.0991,10.042,10.08,459907.0
2020-04-01 10:50:00,10.6,10.7,10.56,10.66,563028.0,10.08,10.1751,10.042,10.1371,563028.0
2020-04-01 10:55:00,10.66,10.75,10.63,10.71,601274.0,10.1371,10.2227,10.1086,10.1846,601274.0
2020-04-01 11:00:00,10.72,10.8,10.7,10.77,507769.0,10.1942,10.2702,10.1751,10.2417,507769.0
2020-04-01 11:05:00,10.77,10.77,10.65,10.67,302953.0,10.2417,10.2417,10.1276,10.1466,302953.0
2020-04-01 11:10:00,10.67,10.74,10.67,10.68,255759.0,10.1466,10.2132,10.1466,10.1561,255759.0
2020-04-01 11:15:00,10.68,10.7,10.6,10.66,380154.0,10.1561,10.1751,10.08,10.1371,380154.0
2020-04-01 11:20:00,10.66,10.66,10.5,10.52,647235.0,10.1371,10.1371,9.9849,10.004,647235.0
2020-04-01 11:25:00,10.53,10.55,10.4,10.41,1158152.0,10.0135,10.0325,9.8899,9.8994,1158152.0
2020-04-01 11:30:00,10.41,10.56,10.4,10.48,387126.0,9.8994,10.042,9.8899,9.9659,387126.0
2020-04-01 11:35:00,10.49,10.52,10.45,10.47,235668.0,9.9754,10.004,9.9374,9.9564,235668.0
2020-04-01 11:40:00,10.47,10.48,10.4,10.45,249578.0,9.9564,9.9659,9.8899,9.9374,249578.0
2020-04-01 11:45:00,10.46,10.49,10.44,10.48,251025.0,9.9469,9.9754,9.9279,9.9659,251025.0
2020-04-01 11:50:00,10.49,10.5,10.45,10.45,182827.0,9.9754,9.9849,9.9374,9.9374,182827.0
2020-04-01 11:55:00,10.46,10.5,10.45,10.45,183063.0,9.9469,9.9849,9.9374,9.9374,183063.0
2020-04-01 12:00:00,10.46,10.46,10.36,10.37,746241.0,9.9469,9.9469,9.8518,9.8613,746241.0
2020-04-01 12:05:00,10.36,10.37,10.3,10.3,394690.0,9.8518,9.8613,9.7948,9.7948,394690.0
2020-04-01 12:10:00,10.3,10.31,10.26,10.3,471095.0,9.7948,9.8043,9.7567,9.7948,471095.0
2020-04-01 12:15:00,10.3,10.31,10.25,10.25,223546.0,9.7948,9.8043,9.7472,9.7472,223546.0
2020-04-01 12:20:00,10.25,10.37,10.23,10.28,582364.0,9.7472,9.8613,9.7282,9.7757,582364.0
2020-04-01 12:25:00,10.29,10.31,10.25,10.26,239994.0,9.7852,9.8043,9.7472,9.7567,239994.0
2020-04-01 12:30:00,10.26,10.26,10.22,10.24,310495.0,9.7567,9.7567,9.7187,9.7377,310495.0
2020-04-01 12:35:00,10.23,10.26,10.22,10.22,163520.0,9.7282,9.7567,9.7187,9.7187,163520.0
2020-04-01 12:40:00,10.22,10.25,10.2,10.21,217877.0,9.7187,9.7472,9.6997,9.7092,217877.0
2020-04-01 12:45:00,10.21,10.23,10.17,10.17,609197.0,9.7092,9.7282,9.6711,9.6711,609197.0
2020-04-01 12:50:00,10.17,10.18,10.12,10.15,280869.0,9.6711,9.6806,9.6236,9.6521,280869.0
2020-04-01 12:55:00,10.14,10.21,10.13,10.21,379787.0,9.6426,9.7092,9.6331,9.7092,379787.0
2020-04-01 13:00:00,10.2,10.25,10.18,10.23,245560.0,9.6997,9.7472,9.6806,9.7282,245560.0
2020-04-01 13:05:00,10.23,10.33,10.22,10.27,429389.0,9.7282,9.8233,9.7187,9.7662,429389.0
2020-04-01 13:10:00,10.26,10.29,10.25,10.27,204733.0,9.7567,9.7852,9.7472,9.7662,204733.0
2020-04-01 13:15:00,10.27,10.4,10.26,10.39,423389.0,9.7662,9.8899,9.7567,9.8803,423389.0
2020-04-01 13:20:00,10.4,10.57,10.39,10.46,683279.0,9.8899,10.0515,9.8803,9.9469,683279.0
2020-04-01 13:25:00,10.46,10.55,10.45,10.47,255671.0,9.9469,10.0325,9.9374,9.9564,255671.0
2020-04-01 13:30:00,10.47,10.53,10.47,10.49,221914.0,9.9564,10.0135,9.9564,9.9754,221914.0
2020-04-01 13:35:00,10.5,10.57,10.49,10.57,317517.0,9.9849,10.0515,9.9754,10.0515,317517.0
2020-04-01 13:40:00,10.56,10.68,10.56,10.63,733480.0,10.042,10.1561,10.042,10.1086,733480.0
2020-04-01 13:45:00,10.63,10.65,10.52,10.64,322507.0,10.1086,10.1276,10.004,10.1181,322507.0
2020-04-01 13:50:00,10.65,11.0,10.64,10.91,1208398.0,10.1276,10.4604,10.1181,10.3748,1208398.0
2020-04-01 13:55:00,10.9,10.97,10.85,10.92,515857.0,10.3653,10.4319,10.3178,10.3843,515857.0
2020-04-01 14:00:00,10.93,10.94,10.82,10.9,448566.0,10.3939,10.4034,10.2893,10.3653,448566.0
2020-04-01 14:05:00,10.9,11.17,10.88,11.06,818156.0,10.3653,10.6221,10.3463,10.5175,818156.0
2020-04-01 14:10:00,11.05,11.09,10.86,10.9,445819.0,10.508,10.546,10.3273,10.3653,445819.0
2020-04-01 14:15:00,10.91,10.92,10.72,10.78,350710.0,10.3748,10.3843,10.1942,10.2512,350710.0
2020-04-01 14:20:00,10.79,10.98,10.79,10.97,240590.0,10.2607,10.4414,10.2607,10.4319,240590.0
2020-04-01 14:25:00,10.97,10.98,10.77,10.81,273402.0,10.4319,10.4414,10.2417,10.2797,273402.0
2020-04-01 14:30:00,10.79,10.82,10.64,10.71,295360.0,10.2607,10.2893,10.1181,10.1846,295360.0
2020-04-01 14:35:00,10.7,10.77,10.66,10.75,399093.0,10.1751,10.2417,10.1371,10.2227,399093.0
2020-04-01 14:40:00,10.75,10.78,10.71,10.76,131105.0,10.2227,10.2512,10.1846,10.2322,131105.0
2020-04-01 14:45:00,10.77,10.92,10.76,10.91,393035.0,10.2417,10.3843,10.2322,10.3748,393035.0
2020-04-01 14:50:00,10.9,10.9,10.72,10.75,172764.0,10.3653,10.3653,10.1942,10.2227,172764.0
2020-04-01 14:55:00,10.75,10.75,10.69,10.69,194646.0,10.2227,10.2227,10.1656,10.1656,194646.0
2020-04-01 15:00:00,10.7,10.81,10.69,10.76,339978.0,10.1751,10.2797,10.1656,10.2322,339978.0
2020-04-01 15:05:00,10.76,10.82,10.75,10.8,328958.0,10.2322,10.2893,10.2227,10.2702,328958.0
2020-04-01 15:10:00,10.8,10.81,10.75,10.79,315594.0,10.2702,10.2797,10.2227,10.2607,315594.0
2020-04-01 15:15:00,10.78,10.86,10.75,10.83,242875.0,10.2512,10.3273,10.2227,10.2988,242875.0
2020-04-01 15:20:00,10.84,10.84,10.74,10.74,178459.0,10.3083,10.3083,10.2132,10.2132,178459.0
2020-04-01 15:25:00,10.75,10.75,10.69,10.69,155903.0,10.2227,10.2227,10.1656,10.1656,155903.0
2020-04-01 15:30:00,10.7,10.75,10.68,10.71,370218.0,10.1751,10.2227,10.1561,10.1846,370218.0
2020-04-01 15:35:00,10.71,10.71,10.6,10.61,253917.0,10.1846,10.1846,10.08,10.0896,253917.0
2020-04-01 15:40:00,10.61,10.66,10.56,10.63,435720.0,10.0896,10.1371,10.042,10.1086,435720.0
2020-04-01 15:45:00,10.63,10.75,10.61,10.74,432521.0,10.1086,10.2227,10.0896,10.2132,432521.0
2020-04-01 15:50:00,10.74,10.84,10.68,10.69,574259.0,10.2132,10.3083,10.1561,10.1656,574259.0
2020-04-01 15:55:00,10.69,10.79,10.68,10.76,938706.0,10.1656,10.2607,10.1561,10.2322,938706.0
2020-04-02 09:30:00,11.44,11.79,11.42,11.77,2186423.0,10.8788,11.2117,10.8598,11.1927,2186423.0
2020-04-02 09:35:00,11.76,11.84,11.7,11.79,1152584.0,11.1831,11.2592,11.1261,11.2117,1152584.0
2020-04-02 09:40:00,11.78,11.79,11.38,11.38,1155979.0,11.2022,11.2117,10.8218,10.8218,1155979.0
2020-04-02 09:45:00,11.39,11.39,11.2,11.34,954422.0,10.8313,10.8313,10.6506,10.7837,954422.0
2020-04-02 09:50:00,11.34,11.5,11.3,11.35,600111.0,10.7837,10.9359,10.7457,10.7933,600111.0
2020-04-02 09:55:00,11.34,11.54,11.33,11.52,557215.0,10.7837,10.9739,10.7742,10.9549,557215.0
2020-04-02 10:00:00,11.52,11.53,11.4,11.5,448575.0,10.9549,10.9644,10.8408,10.9359,448575.0
2020-04-02 10:05:00,11.49,11.55,11.4,11.51,380417.0,10.9264,10.9834,10.8408,10.9454,380417.0
2020-04-02 10:10:00,11.51,11.58,11.46,11.49,503918.0,10.9454,11.012,10.8979,10.9264,503918.0
2020-04-02 10:15:00,11.49,11.55,11.41,11.52,415793.0,10.9264,10.9834,10.8503,10.9549,415793.0
2020-04-02 10:20:00,11.53,11.55,11.42,11.45,309699.0,10.9644,10.9834,10.8598,10.8883,309699.0
2020-04-02 10:25:00,11.45,11.91,11.37,11.86,1313941.0,10.8883,11.3258,10.8123,11.2782,1313941.0
2020-04-02 10:30:00,11.85,12.55,11.65,12.53,4297037.0,11.2687,11.9344,11.0785,11.9154,4297037.0
2020-04-02 10:35:00,12.54,12.77,12.51,12.77,536171.0,11.9249,12.1436,11.8964,12.1436,536171.0
2020-04-02 10:40:00,12.78,13.91,12.52,13.91,3019536.0,12.1531,13.2277,11.9059,13.2277,3019536.0
2020-04-02 10:45:00,13.67,13.91,12.99,12.99,1318135.0,12.9995,13.2277,12.3528,12.3528,1318135.0
2020-04-02 10:50:00,12.65,13.29,12.35,12.4,2449749.0,12.0295,12.6381,11.7442,11.7917,2449749.0
2020-04-02 10:55:00,12.4,13.58,12.39,13.52,3497254.0,11.7917,12.9139,11.7822,12.8568,3497254.0
2020-04-02 11:00:00,13.52,13.56,13.0,13.12,2608610.0,12.8568,12.8948,12.3623,12.4764,2608610.0
2020-04-02 11:05:00,13.1,13.17,12.6,12.85,2350881.0,12.4574,12.524,11.9819,12.2197,2350881.0
2020-04-02 11:10:00,12.84,12.91,12.34,12.62,2233435.0,12.2102,12.2767,11.7347,12.001,2233435.0
2020-04-02 11:15:00,12.64,12.8,12.45,12.56,1639712.0,12.02,12.1721,11.8393,11.9439,1639712.0
2020-04-02 11:20:00,12.54,12.6,12.09,12.15,1448697.0,11.9249,11.9819,11.497,11.554,1448697.0
2020-04-02 11:25:00,12.13,12.35,11.91,12.34,1873775.0,11.535,11.7442,11.3258,11.7347,1873775.0
2020-04-02 11:30:00,12.34,12.49,12.16,12.41,1069331.0,11.7347,11.8773,11.5635,11.8013,1069331.0
2020-04-02 11:35:00,12.41,12.59,12.27,12.52,1105800.0,11.8013,11.9724,11.6681,11.9059,1105800.0
2020-04-02 11:40:00,12.53,12.64,12.5,12.57,722263.0,11.9154,12.02,11.8868,11.9534,722263.0
2020-04-02 11:45:00,12.58,12.95,12.55,12.69,1176612.0,11.9629,12.3148,11.9344,12.0675,1176612.0
2020-04-02 11:50:00,12.68,12.79,12.61,12.69,557912.0,12.058,12.1626,11.9914,12.0675,557912.0
2020-04-02 11:55:00,12.69,12.92,12.63,12.86,778882.0,12.0675,12.2862,12.0105,12.2292,778882.0
2020-04-02 12:00:00,12.87,12.96,12.75,12.95,724165.0,12.2387,12.3243,12.1246,12.3148,724165.0
2020-04-02 12:05:00,12.95,13.2,12.92,12.98,1247836.0,12.3148,12.5525,12.2862,12.3433,1247836.0
2020-04-02 12:10:00,12.96,13.24,12.95,13.24,797725.0,12.3243,12.5905,12.3148,12.5905,797725.0
2020-04-02 12:15:00,13.24,13.24,13.1,13.18,692396.0,12.5905,12.5905,12.4574,12.5335,692396.0
2020-04-02 12:20:00,13.18,13.38,13.18,13.3,1027114.0,12.5335,12.7237,12.5335,12.6476,1027114.0
2020-04-02 12:25:00,13.31,13.31,13.02,13.1,965885.0,12.6571,12.6571,12.3813,12.4574,965885.0
2020-04-02 12:30:00,13.11,13.22,12.6,13.12,1132263.0,12.4669,12.5715,11.9819,12.4764,1132263.0
2020-04-02 12:35:00,13.12,13.22,13.08,13.13,381809.0,12.4764,12.5715,12.4384,12.4859,381809.0
2020-04-02 12:40:00,13.11,13.17,12.85,13.08,581701.0,12.4669,12.524,12.2197,12.4384,581701.0
2020-04-02 12:45:00,13.07,13.11,13.01,13.09,353281.0,12.4289,12.4669,12.3718,12.4479,353281.0
2020-04-02 12:50:00,13.09,13.25,13.06,13.22,577350.0,12.4479,12.6001,12.4194,12.5715,577350.0
2020-04-02 12:55:00,13.21,13.21,13.0,13.07,333315.0,12.562,12.562,12.3623,12.4289,333315.0
2020-04-02 13:00:00,13.07,13.16,13.01,13.04,416611.0,12.4289,12.5145,12.3718,12.4004,416611.0
2020-04-02 13:05:00,13.03,13.03,12.87,12.91,722195.0,12.3908,12.3908,12.2387,12.2767,722195.0
2020-04-02 13:10:00,12.91,12.91,12.67,12.79,980768.0,12.2767,12.2767,12.0485,12.1626,980768.0
2020-04-02 13:15:00,12.79,12.88,12.71,12.82,562150.0,12.1626,12.2482,12.0865,12.1911,562150.0
2020-04-02 13:20:00,12.81,12.9,12.73,12.73,451732.0,12.1816,12.2672,12.1056,12.1056,451732.0
2020-04-02 13:25:00,12.74,12.75,12.64,12.65,602274.0,12.1151,12.1246,12.02,12.0295,602274.0
2020-04-02 13:30:00,12.65,12.75,12.61,12.67,433953.0,12.0295,12.1246,11.9914,12.0485,433953.0
2020-04-02 13:35:00,12.67,12.77,12.66,12.66,465660.0,12.0485,12.1436,12.039,12.039,465660.0
2020-04-02 13:40:00,12.67,12.77,12.65,12.73,371580.0,12.0485,12.1436,12.0295,12.1056,371580.0
2020-04-02 13:45:00,12.73,12.73,12.58,12.64,483748.0,12.1056,12.1056,11.9629,12.02,483748.0
2020-04-02 13:50:00,12.64,12.8,12.62,12.77,384986.0,12.02,12.1721,12.001,12.1436,384986.0
2020-04-02 13:55:00,12.77,12.77,12.58,12.6,360466.0,12.1436,12.1436,11.9629,11.9819,360466.0
2020-04-02 14:00:00,12.6,12.61,12.3,12.4,1022066.0,11.9819,11.9914,11.6967,11.7917,1022066.0
2020-04-02 14:05:00,12.4,12.4,12.07,12.22,822356.0,11.7917,11.7917,11.4779,11.6206,822356.0
2020-04-02 14:10:00,12.21,12.44,12.15,12.37,557017.0,11.6111,11.8298,11.554,11.7632,557017.0
2020-04-02 14:15:00,12.36,12.36,12.12,12.13,456341.0,11.7537,11.7537,11.5255,11.535,456341.0
2020-04-02 14:20:00,12.13,12.38,12.12,12.27,594672.0,11.535,11.7727,11.5255,11.6681,594672.0
2020-04-02 14:25:00,12.27,12.72,12.26,12.68,902114.0,11.6681,12.0961,11.6586,12.058,902114.0
2020-04-02 14:30:00,12.67,12.69,12.4,12.66,627619.0,12.0485,12.0675,11.7917,12.039,627619.0
2020-04-02 14:35:00,12.66,12.82,12.54,12.59,659909.0,12.039,12.1911,11.9249,11.9724,659909.0
2020-04-02 14:40:00,12.59,12.75,12.51,12.69,428382.0,11.9724,12.1246,11.8964,12.0675,428382.0
2020-04-02 14:45:00,12.68,12.69,12.58,12.62,399711.0,12.058,12.0675,11.9629,12.001,399711.0
2020-04-02 14:50:00,12.58,12.75,12.58,12.67,379241.0,11.9629,12.1246,11.9629,12.0485,379241.0
2020-04-02 14:55:00,12.68,12.75,12.62,12.73,410194.0,12.058,12.1246,12.001,12.1056,410194.0
2020-04-02 15:00:00,12.73,12.9,12.65,12.9,817347.0,12.1056,12.2672,12.0295,12.2672,817347.0
2020-04-02 15:05:00,12.9,12.9,12.66,12.76,515110.0,12.2672,12.2672,12.039,12.1341,515110.0
2020-04-02 15:10:00,12.76,12.76,12.6,12.66,515879.0,12.1341,12.1341,11.9819,12.039,515879.0
2020-04-02 15:15:00,12.66,12.73,12.64,12.73,320936.0,12.039,12.1056,12.02,12.1056,320936.0
2020-04-02 15:20:00,12.73,12.78,12.66,12.71,405737.0,12.1056,12.1531,12.039,12.0865,405737.0
2020-04-02 15:25:00,12.72,12.73,12.7,12.71,250909.0,12.0961,12.1056,12.077,12.0865,250909.0
2020-04-02 15:30:00,12.71,12.78,12.7,12.71,546168.0,12.0865,12.1531,12.077,12.0865,546168.0
2020-04-02 15:35:00,12.71,12.77,12.63,12.71,558964.0,12.0865,12.1436,12.0105,12.0865,558964.0
2020-04-02 15:40:00,12.71,12.87,12.71,12.87,526848.0,12.0865,12.2387,12.0865,12.2387,526848.0
2020-04-02 15:45:00,12.87,12.87,12.62,12.62,539078.0,12.2387,12.2387,12.001,12.001,539078.0
2020-04-02 15:50:00,12.63,12.85,12.62,12.73,859457.0,12.0105,12.2197,12.001,12.1056,859457.0
2020-04-02 15:55:00,12.73,12.83,12.72,12.76,1481919.0,12.1056,12.2007,12.0961,12.1341,1481919.0
2020-04-03 09:30:00,13.83,14.2,13.38,13.84,4353732.0,13.1516,13.5035,12.7237,13.1611,4353732.0
2020-04-03 09:35:00,13.84,13.94,13.52,13.54,2210260.0,13.1611,13.2562,12.8568,12.8758,2210260.0
2020-04-03 09:40:00,13.55,13.74,13.41,13.63,1386662.0,12.8853,13.066,12.7522,12.9614,1386662.0
2020-04-03 09:45:00,13.63,13.71,13.4,13.45,1568473.0,12.9614,13.0375,12.7427,12.7902,1568473.0
2020-04-03 09:50:00,13.45,13.52,13.1,13.2,1739919.0,12.7902,12.8568,12.4574,12.5525,1739919.0
2020-04-03 09:55:00,13.2,13.49,13.16,13.43,1235473.0,12.5525,12.8283,12.5145,12.7712,1235473.0
2020-04-03 10:00:00,13.44,13.57,13.19,13.27,1117121.0,12.7807,12.9044,12.543,12.6191,1117121.0
2020-04-03 10:05:00,13.27,13.38,13.17,13.25,903267.0,12.6191,12.7237,12.524,12.6001,903267.0
2020-04-03 10:10:00,13.25,13.26,13.0,13.18,1435132.0,12.6001,12.6096,12.3623,12.5335,1435132.0
2020-04-03 10:15:00,13.17,13.19,12.77,12.79,1459005.0,12.524,12.543,12.1436,12.1626,1459005.0
2020-04-03 10:20:00,12.79,13.13,12.71,13.12,1698459.0,12.1626,12.4859,12.0865,12.4764,1698459.0
2020-04-03 10:25:00,13.12,13.12,12.83,12.96,746232.0,12.4764,12.4764,12.2007,12.3243,746232.0
2020-04-03 10:30:00,12.95,12.98,12.58,12.7,928750.0,12.3148,12.3433,11.9629,12.077,928750.0
2020-04-03 10:35:00,12.7,12.78,12.44,12.56,1082021.0,12.077,12.1531,11.8298,11.9439,1082021.0
2020-04-03 10:40:00,12.56,12.85,12.56,12.74,1046429.0,11.9439,12.2197,11.9439,12.1151,1046429.0
2020-04-03 10:45:00,12.73,12.83,12.64,12.8,802537.0,12.1056,12.2007,12.02,12.1721,802537.0
2020-04-03 10:50:00,12.79,12.88,12.62,12.64,1383763.0,12.1626,12.2482,12.001,12.02,1383763.0
2020-04-03 10:55:00,12.65,12.73,12.56,12.66,535830.0,12.0295,12.1056,11.9439,12.039,535830.0
2020-04-03 11:00:00,12.66,12.84,12.62,12.68,810436.0,12.039,12.2102,12.001,12.058,810436.0
2020-04-03 11:05:00,12.68,12.71,12.57,12.67,484368.0,12.058,12.0865,11.9534,12.0485,484368.0
2020-04-03 11:10:00,12.68,12.71,12.55,12.56,341780.0,12.058,12.0865,11.9344,11.9439,341780.0
2020-04-03 11:15:00,12.55,12.65,12.47,12.53,660424.0,11.9344,12.0295,11.8583,11.9154,660424.0
2020-04-03 11:20:00,12.54,12.59,12.34,12.34,576467.0,11.9249,11.9724,11.7347,11.7347,576467.0
2020-04-03 11:25:00,12.35,12.5,12.34,12.45,622030.0,11.7442,11.8868,11.7347,11.8393,622030.0
2020-04-03 11:30:00,12.45,12.54,12.38,12.4,566520.0,11.8393,11.9249,11.7727,11.7917,566520.0
2020-04-03 11:35:00,12.39,12.42,12.26,12.28,934498.0,11.7822,11.8108,11.6586,11.6776,934498.0
2020-04-03 11:40:00,12.27,12.38,12.05,12.12,1016392.0,11.6681,11.7727,11.4589,11.5255,1016392.0
2020-04-03 11:45:00,12.12,12.17,12.0,12.11,1464503.0,11.5255,11.573,11.4114,11.516,1464503.0
2020-04-03 11:50:00,12.11,12.13,12.02,12.08,793386.0,11.516,11.535,11.4304,11.4874,793386.0
2020-04-03 11:55:00,12.08,12.16,11.8,11.83,1518771.0,11.4874,11.5635,11.2212,11.2497,1518771.0
2020-04-03 12:00:00,11.84,11.96,11.83,11.88,594218.0,11.2592,11.3733,11.2497,11.2973,594218.0
2020-04-03 12:05:00,11.88,11.89,11.52,11.6,1679523.0,11.2973,11.3068,10.9549,11.031,1679523.0
2020-04-03 12:10:00,11.6,11.75,11.51,11.69,1024827.0,11.031,11.1736,10.9454,11.1166,1024827.0
2020-04-03 12:15:00,11.69,11.83,11.61,11.65,967984.0,11.1166,11.2497,11.0405,11.0785,967984.0
2020-04-03 12:20:00,11.65,11.77,11.64,11.67,466404.0,11.0785,11.1927,11.069,11.0976,466404.0
2020-04-03 12:25:00,11.66,11.79,11.62,11.79,452641.0,11.088,11.2117,11.05,11.2117,452641.0
2020-04-03 12:30:00,11.79,12.13,11.77,12.02,1969377.0,11.2117,11.535,11.1927,11.4304,1969377.0
2020-04-03 12:35:00,12.02,12.08,11.91,12.05,860444.0,11.4304,11.4874,11.3258,11.4589,860444.0
2020-04-03 12:40:00,12.05,12.17,11.95,12.13,1085278.0,11.4589,11.573,11.3638,11.535,1085278.0
2020-04-03 12:45:00,12.13,12.13,11.81,11.9,995742.0,11.535,11.535,11.2307,11.3163,995742.0
2020-04-03 12:50:00,11.9,12.03,11.9,12.01,738474.0,11.3163,11.4399,11.3163,11.4209,738474.0
2020-04-03 12:55:00,12.0,12.04,11.91,11.99,492008.0,11.4114,11.4494,11.3258,11.4019,492008.0
2020-04-03 13:00:00,11.98,11.98,11.89,11.94,363690.0,11.3924,11.3924,11.3068,11.3543,363690.0
2020-04-03 13:05:00,11.95,12.03,11.94,12.03,531539.0,11.3638,11.4399,11.3543,11.4399,531539.0
2020-04-03 13:10:00,12.03,12.03,11.82,11.83,635294.0,11.4399,11.4399,11.2402,11.2497,635294.0
2020-04-03 13:15:00,11.82,12.0,11.82,11.94,654354.0,11.2402,11.4114,11.2402,11.3543,654354.0
2020-04-03 13:20:00,11.94,11.98,11.89,11.93,488057.0,11.3543,11.3924,11.3068,11.3448,488057.0
2020-04-03 13:25:00,11.93,11.94,11.61,11.81,1308141.0,11.3448,11.3543,11.0405,11.2307,1308141.0
2020-04-03 13:30:00,11.81,11.83,11.71,11.79,414234.0,11.2307,11.2497,11.1356,11.2117,414234.0
2020-04-03 13:35:00,11.79,11.94,11.78,11.91,502225.0,11.2117,11.3543,11.2022,11.3258,502225.0
2020-04-03 13:40:00,11.91,12.1,11.87,12.08,661166.0,11.3258,11.5065,11.2877,11.4874,661166.0
2020-04-03 13:45:00,12.09,12.22,12.05,12.14,1035137.0,11.497,11.6206,11.4589,11.5445,1035137.0
2020-04-03 13:50:00,12.14,12.25,12.12,12.19,594962.0,11.5445,11.6491,11.5255,11.5921,594962.0
2020-04-03 13:55:00,12.18,12.35,12.06,12.33,1007761.0,11.5825,11.7442,11.4684,11.7252,1007761.0
2020-04-03 14:00:00,12.32,12.45,12.21,12.45,1101083.0,11.7157,11.8393,11.6111,11.8393,1101083.0
2020-04-03 14:05:00,12.44,12.59,12.34,12.55,1222321.0,11.8298,11.9724,11.7347,11.9344,1222321.0
2020-04-03 14:10:00,12.56,12.59,12.21,12.27,1199433.0,11.9439,11.9724,11.6111,11.6681,1199433.0
2020-04-03 14:15:00,12.26,12.43,12.22,12.35,810045.0,11.6586,11.8203,11.6206,11.7442,810045.0
2020-04-03 14:20:00,12.34,12.55,12.31,12.52,902551.0,11.7347,11.9344,11.7062,11.9059,902551.0
2020-04-03 14:25:00,12.51,12.67,12.46,12.62,985019.0,11.8964,12.0485,11.8488,12.001,985019.0
2020-04-03 14:30:00,12.62,12.71,12.44,12.51,1034779.0,12.001,12.0865,11.8298,11.8964,1034779.0
2020-04-03 14:35:00,12.52,12.61,12.37,12.61,903598.0,11.9059,11.9914,11.7632,11.9914,903598.0
2020-04-03 14:40:00,12.61,12.74,12.59,12.64,1045104.0,11.9914,12.1151,11.9724,12.02,1045104.0
2020-04-03 14:45:00,12.64,12.78,12.63,12.78,724932.0,12.02,12.1531,12.0105,12.1531,724932.0
2020-04-03 14:50:00,12.77,12.92,12.72,12.77,1147972.0,12.1436,12.2862,12.0961,12.1436,1147972.0
2020-04-03 14:55:00,12.77,12.9,12.75,12.86,846404.0,12.1436,12.2672,12.1246,12.2292,846404.0
2020-04-03 15:00:00,12.86,13.11,12.8,12.87,1689275.0,12.2292,12.4669,12.1721,12.2387,1689275.0
2020-04-03 15:05:00,12.86,13.07,12.85,13.04,931713.0,12.2292,12.4289,12.2197,12.4004,931713.0
2020-04-03 15:10:00,13.05,13.14,12.92,13.08,1302011.0,12.4099,12.4955,12.2862,12.4384,1302011.0
2020-04-03 15:15:00,13.07,13.25,13.04,13.18,1365043.0,12.4289,12.6001,12.4004,12.5335,1365043.0
2020-04-03 15:20:00,13.19,13.27,13.04,13.13,1375022.0,12.543,12.6191,12.4004,12.4859,1375022.0
2020-04-03 15:25:00,13.13,13.22,13.11,13.2,1054826.0,12.4859,12.5715,12.4669,12.5525,1054826.0
2020-04-03 15:30:00,13.2,13.36,13.17,13.23,1839423.0,12.5525,12.7047,12.524,12.581,1839423.0
2020-04-03 15:35:00,13.22,13.27,12.89,12.91,1406336.0,12.5715,12.6191,12.2577,12.2767,1406336.0
2020-04-03 15:40:00,12.91,13.13,12.78,12.79,2137063.0,12.2767,12.4859,12.1531,12.1626,2137063.0
2020-04-03 15:45:00,12.79,13.07,12.76,13.04,1605781.0,12.1626,12.4289,12.1341,12.4004,1605781.0
2020-04-03 15:50:00,13.04,13.17,13.0,13.05,1523512.0,12.4004,12.524,12.3623,12.4099,1523512.0
2020-04-03 15:55:00,13.05,13.08,12.91,13.0,1990669.0,12.4099,12.4384,12.2767,12.3623,1990669.0
2020-04-06 09:30:00,12.6,12.91,12.43,12.56,2189045.0,11.9819,12.2767,11.8203,11.9439,2189045.0
2020-04-06 09:35:00,12.57,12.72,12.51,12.68,1477102.0,11.9534,12.0961,11.8964,12.058,1477102.0
2020-04-06 09:40:00,12.69,12.95,12.68,12.93,1415698.0,12.0675,12.3148,12.058,12.2958,1415698.0
2020-04-06 09:45:00,12.92,13.28,12.91,13.12,1920468.0,12.2862,12.6286,12.2767,12.4764,1920468.0
2020-04-06 09:50:00,13.13,13.24,13.08,13.1,771841.0,12.4859,12.5905,12.4384,12.4574,771841.0
2020-04-06 09:55:00,13.1,13.11,12.69,12.72,926870.0,12.4574,12.4669,12.0675,12.0961,926870.0
2020-04-06 10:00:00,12.73,12.9,12.7,12.79,900133.0,12.1056,12.2672,12.077,12.1626,900133.0
2020-04-06 10:05:00,12.79,13.03,12.78,13.01,835322.0,12.1626,12.3908,12.1531,12.3718,835322.0
2020-04-06 10:10:00,13.01,13.07,12.88,12.98,721855.0,12.3718,12.4289,12.2482,12.3433,721855.0
2020-04-06 10:15:00,12.99,13.1,12.96,13.09,585769.0,12.3528,12.4574,12.3243,12.4479,585769.0
2020-04-06 10:20:00,13.1,13.1,12.85,12.86,723125.0,12.4574,12.4574,12.2197,12.2292,723125.0
2020-04-06 10:25:00,12.87,12.93,12.73,12.74,841258.0,12.2387,12.2958,12.1056,12.1151,841258.0
2020-04-06 10:30:00,12.73,12.79,12.62,12.7,857529.0,12.1056,12.1626,12.001,12.077,857529.0
2020-04-06 10:35:00,12.71,12.75,12.46,12.69,1185331.0,12.0865,12.1246,11.8488,12.0675,1185331.0
2020-04-06 10:40:00,12.69,12.72,12.6,12.63,702586.0,12.0675,12.0961,11.9819,12.0105,702586.0
2020-04-06 10:45:00,12.63,12.83,12.62,12.8,696470.0,12.0105,12.2007,12.001,12.1721,696470.0
2020-04-06 10:50:00,12.79,12.88,12.76,12.86,385056.0,12.1626,12.2482,12.1341,12.2292,385056.0
2020-04-06 10:55:00,12.87,12.92,12.73,12.8,439402.0,12.2387,12.2862,12.1056,12.1721,439402.0
2020-04-06 11:00:00,12.79,12.87,12.78,12.85,429234.0,12.1626,12.2387,12.1531,12.2197,429234.0
2020-04-06 11:05:00,12.84,12.87,12.76,12.77,508859.0,12.2102,12.2387,12.1341,12.1436,508859.0
2020-04-06 11:10:00,12.76,12.84,12.74,12.83,579643.0,12.1341,12.2102,12.1151,12.2007,579643.0
2020-04-06 11:15:00,12.82,12.85,12.79,12.82,305659.0,12.1911,12.2197,12.1626,12.1911,305659.0
2020-04-06 11:20:00,12.82,12.84,12.73,12.81,587058.0,12.1911,12.2102,12.1056,12.1816,587058.0
2020-04-06 11:25:00,12.81,12.93,12.8,12.92,481308.0,12.1816,12.2958,12.1721,12.2862,481308.0
2020-04-06 11:30:00,12.93,12.99,12.89,12.9,576743.0,12.2958,12.3528,12.2577,12.2672,576743.0
2020-04-06 11:35:00,12.9,12.97,12.85,12.93,341599.0,12.2672,12.3338,12.2197,12.2958,341599.0
2020-04-06 11:40:00,12.93,12.95,12.87,12.91,297961.0,12.2958,12.3148,12.2387,12.2767,297961.0
2020-04-06 11:45:00,12.91,13.28,12.88,13.14,1514828.0,12.2767,12.6286,12.2482,12.4955,1514828.0
2020-04-06 11:50:00,13.14,13.15,12.91,12.98,721971.0,12.4955,12.505,12.2767,12.3433,721971.0
2020-04-06 11:55:00,13.0,13.09,12.95,13.07,431415.0,12.3623,12.4479,12.3148,12.4289,431415.0
2020-04-06 12:00:00,13.07,13.1,12.97,13.02,453083.0,12.4289,12.4574,12.3338,12.3813,453083.0
2020-04-06 12:05:00,13.03,13.04,12.95,13.04,370328.0,12.3908,12.4004,12.3148,12.4004,370328.0
2020-04-06 12:10:00,13.03,13.09,12.97,13.09,387194.0,12.3908,12.4479,12.3338,12.4479,387194.0
2020-04-06 12:15:00,13.08,13.14,13.03,13.09,551236.0,12.4384,12.4955,12.3908,12.4479,551236.0
2020-04-06 12:20:00,13.1,13.11,13.02,13.04,381591.0,12.4574,12.4669,12.3813,12.4004,381591.0
2020-04-06 12:25:00,13.04,13.05,12.92,12.95,507949.0,12.4004,12.4099,12.2862,12.3148,507949.0
2020-04-06 12:30:00,12.96,12.96,12.85,12.94,514765.0,12.3243,12.3243,12.2197,12.3053,514765.0
2020-04-06 12:35:00,12.94,12.99,12.9,12.94,203540.0,12.3053,12.3528,12.2672,12.3053,203540.0
2020-04-06 12:40:00,12.93,12.96,12.88,12.91,223714.0,12.2958,12.3243,12.2482,12.2767,223714.0
2020-04-06 12:45:00,12.91,12.94,12.87,12.91,253863.0,12.2767,12.3053,12.2387,12.2767,253863.0
2020-04-06 12:50:00,12.91,12.96,12.87,12.93,272232.0,12.2767,12.3243,12.2387,12.2958,272232.0
2020-04-06 12:55:00,12.93,13.04,12.92,13.04,330589.0,12.2958,12.4004,12.2862,12.4004,330589.0
2020-04-06 13:00:00,13.04,13.08,12.99,13.0,428573.0,12.4004,12.4384,12.3528,12.3623,428573.0
2020-04-06 13:05:00,12.99,13.13,12.96,13.11,516501.0,12.3528,12.4859,12.3243,12.4669,516501.0
2020-04-06 13:10:00,13.1,13.16,13.1,13.15,342259.0,12.4574,12.5145,12.4574,12.505,342259.0
2020-04-06 13:15:00,13.15,13.15,13.08,13.13,339160.0,12.505,12.505,12.4384,12.4859,339160.0
2020-04-06 13:20:00,13.13,13.26,13.12,13.25,501436.0,12.4859,12.6096,12.4764,12.6001,501436.0
2020-04-06 13:25:00,13.25,13.26,13.13,13.18,392947.0,12.6001,12.6096,12.4859,12.5335,392947.0
2020-04-06 13:30:00,13.18,13.21,13.12,13.14,372855.0,12.5335,12.562,12.4764,12.4955,372855.0
2020-04-06 13:35:00,13.15,13.25,13.13,13.23,370653.0,12.505,12.6001,12.4859,12.581,370653.0
2020-04-06 13:40:00,13.22,13.24,13.2,13.22,287847.0,12.5715,12.5905,12.5525,12.5715,287847.0
2020-04-06 13:45:00,13.22,13.36,13.2,13.21,762699.0,12.5715,12.7047,12.5525,12.562,762699.0
2020-04-06 13:50:00,13.21,13.24,13.15,13.15,385643.0,12.562,12.5905,12.505,12.505,385643.0
2020-04-06 13:55:00,13.18,13.27,13.16,13.22,371579.0,12.5335,12.6191,12.5145,12.5715,371579.0
2020-04-06 14:00:00,13.22,13.23,13.03,13.08,475715.0,12.5715,12.581,12.3908,12.4384,475715.0
2020-04-06 14:05:00,13.08,13.14,13.04,13.06,283745.0,12.4384,12.4955,12.4004,12.4194,283745.0
2020-04-06 14:10:00,13.05,13.13,13.03,13.06,236277.0,12.4099,12.4859,12.3908,12.4194,236277.0
2020-04-06 14:15:00,13.07,13.2,13.05,13.2,245300.0,12.4289,12.5525,12.4099,12.5525,245300.0
2020-04-06 14:20:00,13.2,13.23,13.16,13.2,261929.0,12.5525,12.581,12.5145,12.5525,261929.0
2020-04-06 14:25:00,13.2,13.22,13.08,13.14,382344.0,12.5525,12.5715,12.4384,12.4955,382344.0
2020-04-06 14:30:00,13.13,13.18,13.11,13.14,230828.0,12.4859,12.5335,12.4669,12.4955,230828.0
2020-04-06 14:35:00,13.15,13.21,13.15,13.17,283269.0,12.505,12.562,12.505,12.524,283269.0
2020-04-06 14:40:00,13.18,13.21,13.16,13.19,257770.0,12.5335,12.562,12.5145,12.543,257770.0
2020-04-06 14:45:00,13.18,13.27,13.16,13.26,322851.0,12.5335,12.6191,12.5145,12.6096,322851.0
2020-04-06 14:50:00,13.26,13.3,13.17,13.21,338866.0,12.6096,12.6476,12.524,12.562,338866.0
2020-04-06 14:55:00,13.22,13.34,13.2,13.31,444726.0,12.5715,12.6856,12.5525,12.6571,444726.0
2020-04-06 15:00:00,13.31,13.32,13.19,13.3,422733.0,12.6571,12.6666,12.543,12.6476,422733.0
2020-04-06 15:05:00,13.31,13.41,13.27,13.38,695396.0,12.6571,12.7522,12.6191,12.7237,695396.0
2020-04-06 15:10:00,13.38,13.39,13.22,13.34,477747.0,12.7237,12.7332,12.5715,12.6856,477747.0
2020-04-06 15:15:00,13.34,13.42,13.28,13.3,686185.0,12.6856,12.7617,12.6286,12.6476,686185.0
2020-04-06 15:20:00,13.3,13.41,13.28,13.4,439090.0,12.6476,12.7522,12.6286,12.7427,439090.0
2020-04-06 15:25:00,13.4,13.42,13.31,13.37,391016.0,12.7427,12.7617,12.6571,12.7142,391016.0
2020-04-06 15:30:00,13.36,13.42,13.34,13.36,452057.0,12.7047,12.7617,12.6856,12.7047,452057.0
2020-04-06 15:35:00,13.37,13.45,13.36,13.43,388774.0,12.7142,12.7902,12.7047,12.7712,388774.0
2020-04-06 15:40:00,13.43,13.46,13.28,13.4,877157.0,12.7712,12.7998,12.6286,12.7427,877157.0
2020-04-06 15:45:00,13.41,13.45,13.38,13.43,752399.0,12.7522,12.7902,12.7237,12.7712,752399.0
2020-04-06 15:50:00,13.43,13.5,13.38,13.46,1044183.0,12.7712,12.8378,12.7237,12.7998,1044183.0
2020-04-06 15:55:00,13.46,13.5,13.41,13.43,1420889.0,12.7998,12.8378,12.7522,12.7712,1420889.0
2020-04-07 09:30:00,14.18,14.28,13.9,14.03,2172168.0,13.4844,13.5795,13.2182,13.3418,2172168.0
2020-04-07 09:35:00,14.04,14.19,13.98,14.05,1065329.0,13.3513,13.4939,13.2942,13.3608,1065329.0
2020-04-07 09:40:00,14.05,14.6,14.04,14.57,1682531.0,13.3608,13.8838,13.3513,13.8553,1682531.0
2020-04-07 09:45:00,14.59,14.74,14.47,14.71,1176673.0,13.8743,14.017,13.7602,13.9884,1176673.0
2020-04-07 09:50:00,14.71,14.98,14.62,14.93,1335667.0,13.9884,14.2452,13.9029,14.1976,1335667.0
2020-04-07 09:55:00,14.94,15.07,14.67,15.07,2193389.0,14.2072,14.3308,13.9504,14.3308,2193389.0
2020-04-07 10:00:00,15.08,15.19,14.98,14.99,1723226.0,14.3403,14.4449,14.2452,14.2547,1723226.0
2020-04-07 10:05:00,14.99,15.2,14.8,14.81,1270712.0,14.2547,14.4544,14.074,14.0835,1270712.0
2020-04-07 10:10:00,14.82,15.07,14.46,14.57,1377553.0,14.093,14.3308,13.7507,13.8553,1377553.0
2020-04-07 10:15:00,14.57,14.6,14.29,14.53,1342300.0,13.8553,13.8838,13.589,13.8173,1342300.0
2020-04-07 10:20:00,14.52,14.7,14.28,14.35,999563.0,13.8078,13.9789,13.5795,13.6461,999563.0
2020-04-07 10:25:00,14.34,14.65,14.3,14.42,1057004.0,13.6366,13.9314,13.5985,13.7127,1057004.0
2020-04-07 10:30:00,14.43,14.69,14.37,14.61,743101.0,13.7222,13.9694,13.6651,13.8933,743101.0
2020-04-07 10:35:00,14.62,14.66,14.47,14.54,578415.0,13.9029,13.9409,13.7602,13.8268,578415.0
2020-04-07 10:40:00,14.52,14.59,14.42,14.46,429915.0,13.8078,13.8743,13.7127,13.7507,429915.0
2020-04-07 10:45:00,14.47,14.58,14.15,14.17,769277.0,13.7602,13.8648,13.4559,13.4749,769277.0
2020-04-07 10:50:00,14.17,14.24,14.06,14.07,744008.0,13.4749,13.5415,13.3703,13.3798,744008.0
2020-04-07 10:55:00,14.07,14.37,14.06,14.31,747081.0,13.3798,13.6651,13.3703,13.6081,747081.0
2020-04-07 11:00:00,14.3,14.49,14.28,14.47,569240.0,13.5985,13.7792,13.5795,13.7602,569240.0
2020-04-07 11:05:00,14.46,14.66,14.42,14.58,822124.0,13.7507,13.9409,13.7127,13.8648,822124.0
2020-04-07 11:10:00,14.58,14.62,14.47,14.58,448092.0,13.8648,13.9029,13.7602,13.8648,448092.0
2020-04-07 11:15:00,14.58,14.67,14.51,14.52,510315.0,13.8648,13.9504,13.7982,13.8078,510315.0
2020-04-07 11:20:00,14.52,14.54,14.34,14.49,613082.0,13.8078,13.8268,13.6366,13.7792,613082.0
2020-04-07 11:25:00,14.48,14.58,14.32,14.54,455677.0,13.7697,13.8648,13.6176,13.8268,455677.0
2020-04-07 11:30:00,14.53,14.59,14.41,14.5,457670.0,13.8173,13.8743,13.7032,13.7887,457670.0
2020-04-07 11:35:00,14.51,14.7,14.47,14.69,417861.0,13.7982,13.9789,13.7602,13.9694,417861.0
2020-04-07 11:40:00,14.69,14.77,14.61,14.73,516158.0,13.9694,14.0455,13.8933,14.0075,516158.0
2020-04-07 11:45:00,14.73,14.77,14.57,14.64,578453.0,14.0075,14.0455,13.8553,13.9219,578453.0
2020-04-07 11:50:00,14.65,14.68,14.54,14.64,341686.0,13.9314,13.9599,13.8268,13.9219,341686.0
2020-04-07 11:55:00,14.65,14.73,14.6,14.65,250279.0,13.9314,14.0075,13.8838,13.9314,250279.0
2020-04-07 12:00:00,14.65,14.81,14.65,14.81,376442.0,13.9314,14.0835,13.9314,14.0835,376442.0
2020-04-07 12:05:00,14.81,14.92,14.79,14.84,458965.0,14.0835,14.1881,14.0645,14.1121,458965.0
2020-04-07 12:10:00,14.83,14.84,14.72,14.83,386057.0,14.1026,14.1121,13.9979,14.1026,386057.0
2020-04-07 12:15:00,14.82,14.91,14.8,14.89,421764.0,14.093,14.1786,14.074,14.1596,421764.0
2020-04-07 12:20:00,14.89,14.9,14.75,14.8,370847.0,14.1596,14.1691,14.0265,14.074,370847.0
2020-04-07 12:25:00,14.8,14.83,14.65,14.78,254541.0,14.074,14.1026,13.9314,14.055,254541.0
2020-04-07 12:30:00,14.77,14.87,14.71,14.75,323835.0,14.0455,14.1406,13.9884,14.0265,323835.0
2020-04-07 12:35:00,14.74,14.75,14.64,14.7,282023.0,14.017,14.0265,13.9219,13.9789,282023.0
2020-04-07 12:40:00,14.69,14.75,14.59,14.73,316310.0,13.9694,14.0265,13.8743,14.0075,316310.0
2020-04-07 12:45:00,14.74,14.86,14.73,14.83,257442.0,14.017,14.1311,14.0075,14.1026,257442.0
2020-04-07 12:50:00,14.83,14.85,14.69,14.71,294801.0,14.1026,14.1216,13.9694,13.9884,294801.0
2020-04-07 12:55:00,14.72,14.75,14.64,14.69,218774.0,13.9979,14.0265,13.9219,13.9694,218774.0
2020-04-07 13:00:00,14.69,14.73,14.65,14.68,206590.0,13.9694,14.0075,13.9314,13.9599,206590.0
2020-04-07 13:05:00,14.68,14.76,14.64,14.66,271791.0,13.9599,14.036,13.9219,13.9409,271791.0
2020-04-07 13:10:00,14.66,14.67,14.52,14.6,381153.0,13.9409,13.9504,13.8078,13.8838,381153.0
2020-04-07 13:15:00,14.6,14.61,14.44,14.51,410558.0,13.8838,13.8933,13.7317,13.7982,410558.0
2020-04-07 13:20:00,14.51,14.59,14.39,14.56,324726.0,13.7982,13.8743,13.6841,13.8458,324726.0
2020-04-07 13:25:00,14.55,14.64,14.52,14.64,244688.0,13.8363,13.9219,13.8078,13.9219,244688.0
2020-04-07 13:30:00,14.64,14.69,14.57,14.67,273053.0,13.9219,13.9694,13.8553,13.9504,273053.0
2020-04-07 13:35:00,14.67,14.68,14.54,14.55,303710.0,13.9504,13.9599,13.8268,13.8363,303710.0
2020-04-07 13:40:00,14.55,14.58,14.44,14.46,347652.0,13.8363,13.8648,13.7317,13.7507,347652.0
2020-04-07 13:45:00,14.46,14.5,14.34,14.37,403696.0,13.7507,13.7887,13.6366,13.6651,403696.0
2020-04-07 13:50:00,14.38,14.42,14.27,14.34,568825.0,13.6746,13.7127,13.57,13.6366,568825.0
2020-04-07 13:55:00,14.34,14.35,14.26,14.29,232913.0,13.6366,13.6461,13.5605,13.589,232913.0
2020-04-07 14:00:00,14.29,14.29,14.11,14.12,558980.0,13.589,13.589,13.4179,13.4274,558980.0
2020-04-07 14:05:00,14.12,14.13,13.93,14.08,1130717.0,13.4274,13.4369,13.2467,13.3893,1130717.0
2020-04-07 14:10:00,14.09,14.14,14.03,14.05,616865.0,13.3989,13.4464,13.3418,13.3608,616865.0
2020-04-07 14:15:00,14.05,14.06,13.76,13.81,901191.0,13.3608,13.3703,13.085,13.1326,901191.0
2020-04-07 14:20:00,13.81,14.02,13.76,13.96,625443.0,13.1326,13.3323,13.085,13.2752,625443.0
2020-04-07 14:25:00,13.96,14.01,13.81,13.82,604316.0,13.2752,13.3228,13.1326,13.1421,604316.0
2020-04-07 14:30:00,13.82,13.92,13.8,13.9,495929.0,13.1421,13.2372,13.1231,13.2182,495929.0
2020-04-07 14:35:00,13.89,13.96,13.82,13.85,433739.0,13.2087,13.2752,13.1421,13.1706,433739.0
2020-04-07 14:40:00,13.84,13.85,13.66,13.76,552362.0,13.1611,13.1706,12.9899,13.085,552362.0
2020-04-07 14:45:00,13.76,14.07,13.75,13.86,881473.0,13.085,13.3798,13.0755,13.1801,881473.0
2020-04-07 14:50:00,13.85,13.9,13.75,13.77,397177.0,13.1706,13.2182,13.0755,13.0945,397177.0
2020-04-07 14:55:00,13.77,13.83,13.68,13.76,463838.0,13.0945,13.1516,13.009,13.085,463838.0
2020-04-07 15:00:00,13.77,13.92,13.73,13.86,387840.0,13.0945,13.2372,13.0565,13.1801,387840.0
2020-04-07 15:05:00,13.85,13.97,13.84,13.96,294941.0,13.1706,13.2847,13.1611,13.2752,294941.0
2020-04-07 15:10:00,13.96,14.02,13.92,13.94,382554.0,13.2752,13.3323,13.2372,13.2562,382554.0
2020-04-07 15:15:00,13.95,13.98,13.77,13.77,316641.0,13.2657,13.2942,13.0945,13.0945,316641.0
2020-04-07 15:20:00,13.78,13.82,13.65,13.66,434374.0,13.1041,13.1421,12.9804,12.9899,434374.0
2020-04-07 15:25:00,13.66,13.81,13.65,13.67,468575.0,12.9899,13.1326,12.9804,12.9995,468575.0
2020-04-07 15:30:00,13.67,13.84,13.61,13.76,494298.0,12.9995,13.1611,12.9424,13.085,494298.0
2020-04-07 15:35:00,13.77,13.92,13.75,13.91,404040.0,13.0945,13.2372,13.0755,13.2277,404040.0
2020-04-07 15:40:00,13.92,13.97,13.84,13.92,572807.0,13.2372,13.2847,13.1611,13.2372,572807.0
2020-04-07 15:45:00,13.92,14.17,13.88,14.14,998431.0,13.2372,13.4749,13.1992,13.4464,998431.0
2020-04-07 15:50:00,14.18,14.18,13.85,13.97,945087.0,13.4844,13.4844,13.1706,13.2847,945087.0
2020-04-07 15:55:00,13.98,14.0,13.8,13.82,1154252.0,13.2942,13.3133,13.1231,13.1421,1154252.0
2020-04-08 09:30:00,14.2,14.56,14.2,14.54,1273376.0,13.5035,13.8458,13.5035,13.8268,1273376.0
2020-04-08 09:35:00,14.53,14.69,14.35,14.48,1014980.0,13.8173,13.9694,13.6461,13.7697,1014980.0
2020-04-08 09:40:00,14.47,14.66,14.47,14.54,659891.0,13.7602,13.9409,13.7602,13.8268,659891.0
2020-04-08 09:45:00,14.55,14.68,14.4,14.43,601129.0,13.8363,13.9599,13.6936,13.7222,601129.0
2020-04-08 09:50:00,14.42,14.58,14.35,14.49,458178.0,13.7127,13.8648,13.6461,13.7792,458178.0
2020-04-08 09:55:00,14.49,14.52,14.32,14.33,403028.0,13.7792,13.8078,13.6176,13.6271,403028.0
2020-04-08 10:00:00,14.34,14.51,14.29,14.3,578932.0,13.6366,13.7982,13.589,13.5985,578932.0
2020-04-08 10:05:00,14.3,14.4,14.19,14.3,488874.0,13.5985,13.6936,13.4939,13.5985,488874.0
2020-04-08 10:10:00,14.3,14.38,14.22,14.28,278922.0,13.5985,13.6746,13.5225,13.5795,278922.0
2020-04-08 10:15:00,14.29,14.43,14.24,14.4,384562.0,13.589,13.7222,13.5415,13.6936,384562.0
2020-04-08 10:20:00,14.39,14.42,14.23,14.23,376817.0,13.6841,13.7127,13.532,13.532,376817.0
2020-04-08 10:25:00,14.22,14.37,14.21,14.33,286164.0,13.5225,13.6651,13.513,13.6271,286164.0
2020-04-08 10:30:00,14.33,14.43,14.26,14.35,413595.0,13.6271,13.7222,13.5605,13.6461,413595.0
2020-04-08 10:35:00,14.37,14.38,14.15,14.15,508437.0,13.6651,13.6746,13.4559,13.4559,508437.0
2020-04-08 10:40:00,14.16,14.22,14.05,14.18,580381.0,13.4654,13.5225,13.3608,13.4844,580381.0
2020-04-08 10:45:00,14.17,14.29,14.11,14.17,549047.0,13.4749,13.589,13.4179,13.4749,549047.0
2020-04-08 10:50:00,14.17,14.3,14.15,14.26,380654.0,13.4749,13.5985,13.4559,13.5605,380654.0
2020-04-08 10:55:00,14.25,14.36,14.22,14.35,389999.0,13.551,13.6556,13.5225,13.6461,389999.0
2020-04-08 11:00:00,14.35,14.43,14.34,14.35,374215.0,13.6461,13.7222,13.6366,13.6461,374215.0
2020-04-08 11:05:00,14.36,14.48,14.33,14.45,376907.0,13.6556,13.7697,13.6271,13.7412,376907.0
2020-04-08 11:10:00,14.45,14.58,14.43,14.47,924690.0,13.7412,13.8648,13.7222,13.7602,924690.0
2020-04-08 11:15:00,14.48,14.54,14.35,14.4,593208.0,13.7697,13.8268,13.6461,13.6936,593208.0
2020-04-08 11:20:00,14.4,14.48,14.36,14.4,342850.0,13.6936,13.7697,13.6556,13.6936,342850.0
2020-04-08 11:25:00,14.4,14.55,14.4,14.54,347416.0,13.6936,13.8363,13.6936,13.8268,347416.0
2020-04-08 11:30:00,14.53,14.63,14.45,14.63,530305.0,13.8173,13.9124,13.7412,13.9124,530305.0
2020-04-08 11:35:00,14.63,14.73,14.6,14.63,613873.0,13.9124,14.0075,13.8838,13.9124,613873.0
2020-04-08 11:40:00,14.64,14.68,14.54,14.54,326845.0,13.9219,13.9599,13.8268,13.8268,326845.0
2020-04-08 11:45:00,14.54,14.69,14.53,14.63,396223.0,13.8268,13.9694,13.8173,13.9124,396223.0
2020-04-08 11:50:00,14.63,14.63,14.43,14.48,429598.0,13.9124,13.9124,13.7222,13.7697,429598.0
2020-04-08 11:55:00,14.48,14.55,14.41,14.45,328887.0,13.7697,13.8363,13.7032,13.7412,328887.0
2020-04-08 12:00:00,14.46,14.51,14.43,14.48,345075.0,13.7507,13.7982,13.7222,13.7697,345075.0
2020-04-08 12:05:00,14.49,14.52,14.41,14.48,316304.0,13.7792,13.8078,13.7032,13.7697,316304.0
2020-04-08 12:10:00,14.47,14.58,14.43,14.5,405221.0,13.7602,13.8648,13.7222,13.7887,405221.0
2020-04-08 12:15:00,14.5,14.57,14.48,14.49,329947.0,13.7887,13.8553,13.7697,13.7792,329947.0
2020-04-08 12:20:00,14.49,14.5,14.46,14.49,215181.0,13.7792,13.7887,13.7507,13.7792,215181.0
2020-04-08 12:25:00,14.49,14.5,14.43,14.49,176389.0,13.7792,13.7887,13.7222,13.7792,176389.0
2020-04-08 12:30:00,14.49,14.53,14.47,14.52,368221.0,13.7792,13.8173,13.7602,13.8078,368221.0
2020-04-08 12:35:00,14.52,14.57,14.42,14.5,453070.0,13.8078,13.8553,13.7127,13.7887,453070.0
2020-04-08 12:40:00,14.49,14.5,14.44,14.49,274454.0,13.7792,13.7887,13.7317,13.7792,274454.0
2020-04-08 12:45:00,14.49,14.53,14.46,14.47,383067.0,13.7792,13.8173,13.7507,13.7602,383067.0
2020-04-08 12:50:00,14.46,14.5,14.43,14.47,235339.0,13.7507,13.7887,13.7222,13.7602,235339.0
2020-04-08 12:55:00,14.47,14.49,14.43,14.48,234242.0,13.7602,13.7792,13.7222,13.7697,234242.0
2020-04-08 13:00:00,14.48,14.49,14.4,14.43,294462.0,13.7697,13.7792,13.6936,13.7222,294462.0
2020-04-08 13:05:00,14.43,14.43,14.36,14.37,365403.0,13.7222,13.7222,13.6556,13.6651,365403.0
2020-04-08 13:10:00,14.37,14.46,14.34,14.44,329507.0,13.6651,13.7507,13.6366,13.7317,329507.0
2020-04-08 13:15:00,14.45,14.49,14.41,14.48,228130.0,13.7412,13.7792,13.7032,13.7697,228130.0
2020-04-08 13:20:00,14.49,14.56,14.47,14.52,234757.0,13.7792,13.8458,13.7602,13.8078,234757.0
2020-04-08 13:25:00,14.53,14.56,14.43,14.44,264757.0,13.8173,13.8458,13.7222,13.7317,264757.0
2020-04-08 13:30:00,14.44,14.49,14.42,14.42,185910.0,13.7317,13.7792,13.7127,13.7127,185910.0
2020-04-08 13:35:00,14.42,14.42,14.3,14.33,412819.0,13.7127,13.7127,13.5985,13.6271,412819.0
2020-04-08 13:40:00,14.33,14.45,14.3,14.41,303033.0,13.6271,13.7412,13.5985,13.7032,303033.0
2020-04-08 13:45:00,14.41,14.55,14.41,14.55,399517.0,13.7032,13.8363,13.7032,13.8363,399517.0
2020-04-08 13:50:00,14.55,14.61,14.5,14.6,411180.0,13.8363,13.8933,13.7887,13.8838,411180.0
2020-04-08 13:55:00,14.59,14.6,14.49,14.52,318907.0,13.8743,13.8838,13.7792,13.8078,318907.0
2020-04-08 14:00:00,14.54,14.64,14.53,14.62,504983.0,13.8268,13.9219,13.8173,13.9029,504983.0
2020-04-08 14:05:00,14.63,14.64,14.51,14.6,245602.0,13.9124,13.9219,13.7982,13.8838,245602.0
2020-04-08 14:10:00,14.6,14.64,14.55,14.63,235506.0,13.8838,13.9219,13.8363,13.9124,235506.0
2020-04-08 14:15:00,14.64,14.95,14.64,14.92,1285710.0,13.9219,14.2167,13.9219,14.1881,1285710.0
2020-04-08 14:20:00,14.93,14.97,14.73,14.89,867719.0,14.1976,14.2357,14.0075,14.1596,867719.0
2020-04-08 14:25:00,14.89,14.89,14.77,14.85,541125.0,14.1596,14.1596,14.0455,14.1216,541125.0
2020-04-08 14:30:00,14.85,15.07,14.82,15.0,1087714.0,14.1216,14.3308,14.093,14.2642,1087714.0
2020-04-08 14:35:00,15.0,15.08,14.95,15.05,631331.0,14.2642,14.3403,14.2167,14.3118,631331.0
2020-04-08 14:40:00,15.05,15.12,14.95,14.97,737777.0,14.3118,14.3783,14.2167,14.2357,737777.0
2020-04-08 14:45:00,14.96,15.11,14.95,14.99,632354.0,14.2262,14.3688,14.2167,14.2547,632354.0
2020-04-08 14:50:00,14.99,15.18,14.98,15.18,730257.0,14.2547,14.4354,14.2452,14.4354,730257.0
2020-04-08 14:55:00,15.18,15.2,15.1,15.19,531549.0,14.4354,14.4544,14.3593,14.4449,531549.0
2020-04-08 15:00:00,15.2,15.39,15.16,15.34,1161256.0,14.4544,14.6351,14.4164,14.5875,1161256.0
2020-04-08 15:05:00,15.34,15.47,15.29,15.44,860751.0,14.5875,14.7112,14.54,14.6826,860751.0
2020-04-08 15:10:00,15.44,15.5,15.27,15.31,1330300.0,14.6826,14.7397,14.521,14.559,1330300.0
2020-04-08 15:15:00,15.32,15.47,15.31,15.42,912759.0,14.5685,14.7112,14.559,14.6636,912759.0
2020-04-08 15:20:00,15.42,15.43,15.27,15.32,799526.0,14.6636,14.6731,14.521,14.5685,799526.0
2020-04-08 15:25:00,15.32,15.39,15.27,15.33,651263.0,14.5685,14.6351,14.521,14.578,651263.0
2020-04-08 15:30:00,15.33,15.45,15.26,15.29,869180.0,14.578,14.6921,14.5115,14.54,869180.0
2020-04-08 15:35:00,15.29,15.32,15.17,15.24,900833.0,14.54,14.5685,14.4259,14.4924,900833.0
2020-04-08 15:40:00,15.25,15.29,15.16,15.26,706620.0,14.5019,14.54,14.4164,14.5115,706620.0
2020-04-08 15:45:00,15.25,15.35,15.24,15.28,790303.0,14.5019,14.597,14.4924,14.5305,790303.0
2020-04-08 15:50:00,15.28,15.59,15.28,15.56,1372915.0,14.5305,14.8253,14.5305,14.7967,1372915.0
2020-04-08 15:55:00,15.57,15.68,15.5,15.57,1912067.0,14.8063,14.9109,14.7397,14.8063,1912067.0
2020-04-09 09:30:00,16.7,17.15,16.7,17.01,3764751.0,15.8808,16.3087,15.8808,16.1756,3764751.0
2020-04-09 09:35:00,17.01,17.13,16.38,16.56,2330709.0,16.1756,16.2897,15.5765,15.7477,2330709.0
2020-04-09 09:40:00,16.56,16.96,16.55,16.75,1589478.0,15.7477,16.1281,15.7382,15.9284,1589478.0
2020-04-09 09:45:00,16.74,17.15,16.74,16.98,1733676.0,15.9189,16.3087,15.9189,16.1471,1733676.0
2020-04-09 09:50:00,16.98,17.2,16.93,17.19,1345985.0,16.1471,16.3563,16.0995,16.3468,1345985.0
2020-04-09 09:55:00,17.18,17.36,17.08,17.34,1560391.0,16.3373,16.5084,16.2422,16.4894,1560391.0
2020-04-09 10:00:00,17.35,17.5,17.23,17.24,1651744.0,16.4989,16.6416,16.3848,16.3943,1651744.0
2020-04-09 10:05:00,17.23,17.25,16.7,16.9,2195813.0,16.3848,16.4038,15.8808,16.071,2195813.0
2020-04-09 10:10:00,16.88,17.28,16.85,17.23,1168759.0,16.052,16.4324,16.0235,16.3848,1168759.0
2020-04-09 10:15:00,17.23,17.24,17.1,17.18,931062.0,16.3848,16.3943,16.2612,16.3373,931062.0
2020-04-09 10:20:00,17.17,17.28,16.81,17.12,1795272.0,16.3278,16.4324,15.9854,16.2802,1795272.0
2020-04-09 10:25:00,17.14,17.81,17.0,17.8,2483336.0,16.2992,16.9364,16.1661,16.9269,2483336.0
2020-04-09 10:30:00,17.8,18.27,17.58,18.14,2578697.0,16.9269,17.3738,16.7177,17.2502,2578697.0
2020-04-09 10:35:00,18.13,18.19,17.77,18.02,2119818.0,17.2407,17.2977,16.8983,17.1361,2119818.0
2020-04-09 10:40:00,18.03,18.08,17.63,17.92,1891472.0,17.1456,17.1931,16.7652,17.041,1891472.0
2020-04-09 10:45:00,17.93,18.01,17.78,17.94,1535464.0,17.0505,17.1266,16.9078,17.06,1535464.0
2020-04-09 10:50:00,17.93,17.96,17.72,17.78,1084981.0,17.0505,17.079,16.8508,16.9078,1084981.0
2020-04-09 10:55:00,17.76,18.0,17.57,17.7,1440471.0,16.8888,17.1171,16.7081,16.8318,1440471.0
2020-04-09 11:00:00,17.69,17.72,16.71,16.83,2945154.0,16.8223,16.8508,15.8903,16.0044,2945154.0
2020-04-09 11:05:00,16.84,17.16,16.82,16.96,1709946.0,16.014,16.3183,15.9949,16.1281,1709946.0
2020-04-09 11:10:00,16.95,17.08,16.75,17.05,1456426.0,16.1186,16.2422,15.9284,16.2137,1456426.0
2020-04-09 11:15:00,17.03,17.07,16.55,16.59,1585683.0,16.1946,16.2327,15.7382,15.7762,1585683.0
2020-04-09 11:20:00,16.6,16.71,15.9,16.05,3099296.0,15.7857,15.8903,15.1201,15.2627,3099296.0
2020-04-09 11:25:00,16.05,16.58,16.04,16.5,2032258.0,15.2627,15.7667,15.2532,15.6906,2032258.0
2020-04-09 11:30:00,16.51,16.51,16.22,16.27,1049454.0,15.7001,15.7001,15.4244,15.4719,1049454.0
2020-04-09 11:35:00,16.28,16.38,16.11,16.13,1061210.0,15.4814,15.5765,15.3198,15.3388,1061210.0
2020-04-09 11:40:00,16.13,16.21,15.64,16.13,1907507.0,15.3388,15.4149,14.8728,15.3388,1907507.0
2020-04-09 11:45:00,16.12,16.27,16.02,16.12,1089678.0,15.3293,15.4719,15.2342,15.3293,1089678.0
2020-04-09 11:50:00,16.13,16.17,15.93,16.06,746628.0,15.3388,15.3768,15.1486,15.2722,746628.0
2020-04-09 11:55:00,16.05,16.33,15.96,16.31,1154821.0,15.2627,15.529,15.1771,15.51,1154821.0
2020-04-09 12:00:00,16.31,16.55,16.25,16.53,906631.0,15.51,15.7382,15.4529,15.7192,906631.0
2020-04-09 12:05:00,16.53,16.65,16.43,16.59,984406.0,15.7192,15.8333,15.6241,15.7762,984406.0
2020-04-09 12:10:00,16.6,16.63,16.37,16.49,765391.0,15.7857,15.8143,15.567,15.6811,765391.0
2020-04-09 12:15:00,16.49,16.74,16.39,16.71,939230.0,15.6811,15.9189,15.586,15.8903,939230.0
2020-04-09 12:20:00,16.71,16.78,16.62,16.74,628502.0,15.8903,15.9569,15.8047,15.9189,628502.0
2020-04-09 12:25:00,16.74,16.88,16.56,16.61,970574.0,15.9189,16.052,15.7477,15.7952,970574.0
2020-04-09 12:30:00,16.62,16.78,16.61,16.68,508235.0,15.8047,15.9569,15.7952,15.8618,508235.0
2020-04-09 12:35:00,16.68,16.74,16.63,16.7,506092.0,15.8618,15.9189,15.8143,15.8808,506092.0
2020-04-09 12:40:00,16.71,16.83,16.66,16.66,730796.0,15.8903,16.0044,15.8428,15.8428,730796.0
2020-04-09 12:45:00,16.66,16.67,16.4,16.44,1027811.0,15.8428,15.8523,15.5955,15.6336,1027811.0
2020-04-09 12:50:00,16.45,16.65,16.36,16.55,729530.0,15.6431,15.8333,15.5575,15.7382,729530.0
2020-04-09 12:55:00,16.55,16.74,16.52,16.67,572408.0,15.7382,15.9189,15.7097,15.8523,572408.0
2020-04-09 13:00:00,16.67,16.73,16.62,16.7,335688.0,15.8523,15.9094,15.8047,15.8808,335688.0
2020-04-09 13:05:00,16.7,16.78,16.54,16.67,662291.0,15.8808,15.9569,15.7287,15.8523,662291.0
2020-04-09 13:10:00,16.68,16.72,16.5,16.64,595395.0,15.8618,15.8998,15.6906,15.8238,595395.0
2020-04-09 13:15:00,16.64,16.68,16.57,16.63,391457.0,15.8238,15.8618,15.7572,15.8143,391457.0
2020-04-09 13:20:00,16.62,16.72,16.56,16.72,439934.0,15.8047,15.8998,15.7477,15.8998,439934.0
2020-04-09 13:25:00,16.73,16.81,16.65,16.69,597906.0,15.9094,15.9854,15.8333,15.8713,597906.0
2020-04-09 13:30:00,16.69,16.74,16.37,16.39,765467.0,15.8713,15.9189,15.567,15.586,765467.0
2020-04-09 13:35:00,16.38,16.47,16.21,16.25,1243068.0,15.5765,15.6621,15.4149,15.4529,1243068.0
2020-04-09 13:40:00,16.25,16.37,16.22,16.27,779669.0,15.4529,15.567,15.4244,15.4719,779669.0
2020-04-09 13:45:00,16.27,16.28,15.81,15.98,1923337.0,15.4719,15.4814,15.0345,15.1961,1923337.0
2020-04-09 13:50:00,15.98,16.06,15.88,15.92,1033200.0,15.1961,15.2722,15.101,15.1391,1033200.0
2020-04-09 13:55:00,15.92,16.06,15.81,16.04,839697.0,15.1391,15.2722,15.0345,15.2532,839697.0
2020-04-09 14:00:00,16.05,16.08,15.67,15.69,1169924.0,15.2627,15.2912,14.9013,14.9204,1169924.0
2020-04-09 14:05:00,15.68,15.72,15.25,15.46,2041142.0,14.9109,14.9489,14.5019,14.7016,2041142.0
2020-04-09 14:10:00,15.47,15.87,15.45,15.75,1243364.0,14.7112,15.0915,14.6921,14.9774,1243364.0
2020-04-09 14:15:00,15.75,15.87,15.65,15.78,729145.0,14.9774,15.0915,14.8823,15.006,729145.0
2020-04-09 14:20:00,15.78,15.78,15.41,15.43,958336.0,15.006,15.006,14.6541,14.6731,958336.0
2020-04-09 14:25:00,15.43,15.59,15.02,15.03,1710954.0,14.6731,14.8253,14.2832,14.2927,1710954.0
2020-04-09 14:30:00,15.02,15.26,15.0,15.01,1584683.0,14.2832,14.5115,14.2642,14.2737,1584683.0
2020-04-09 14:35:00,15.0,15.14,14.75,14.99,1894882.0,14.2642,14.3973,14.0265,14.2547,1894882.0
2020-04-09 14:40:00,15.0,15.07,14.8,14.82,1141948.0,14.2642,14.3308,14.074,14.093,1141948.0
2020-04-09 14:45:00,14.81,14.93,14.62,14.63,1523075.0,14.0835,14.1976,13.9029,13.9124,1523075.0
2020-04-09 14:50:00,14.64,14.68,14.4,14.46,1824002.0,13.9219,13.9599,13.6936,13.7507,1824002.0
2020-04-09 14:55:00,14.46,14.69,14.27,14.69,1618239.0,13.7507,13.9694,13.57,13.9694,1618239.0
2020-04-09 15:00:00,14.69,14.87,14.61,14.71,1301366.0,13.9694,14.1406,13.8933,13.9884,1301366.0
2020-04-09 15:05:00,14.71,15.14,14.62,15.11,1480540.0,13.9884,14.3973,13.9029,14.3688,1480540.0
2020-04-09 15:10:00,15.12,15.15,14.93,15.1,1249578.0,14.3783,14.4069,14.1976,14.3593,1249578.0
2020-04-09 15:15:00,15.09,15.28,15.05,15.09,1158060.0,14.3498,14.5305,14.3118,14.3498,1158060.0
2020-04-09 15:20:00,15.09,15.17,14.95,15.07,941654.0,14.3498,14.4259,14.2167,14.3308,941654.0
2020-04-09 15:25:00,15.07,15.3,15.06,15.28,843615.0,14.3308,14.5495,14.3213,14.5305,843615.0
2020-04-09 15:30:00,15.29,15.43,15.21,15.39,1025057.0,14.54,14.6731,14.4639,14.6351,1025057.0
2020-04-09 15:35:00,15.4,15.42,15.19,15.26,897744.0,14.6446,14.6636,14.4449,14.5115,897744.0
2020-04-09 15:40:00,15.26,15.34,15.2,15.3,553556.0,14.5115,14.5875,14.4544,14.5495,553556.0
2020-04-09 15:45:00,15.29,15.38,15.21,15.21,790809.0,14.54,14.6256,14.4639,14.4639,790809.0
2020-04-09 15:50:00,15.22,15.39,15.2,15.25,1091505.0,14.4734,14.6351,14.4544,14.5019,1091505.0
2020-04-09 15:55:00,15.25,15.43,15.25,15.35,1617530.0,14.5019,14.6731,14.5019,14.597,1617530.0
2020-04-13 09:30:00,15.96,16.02,14.91,14.92,3266771.0,15.1771,15.2342,14.1786,14.1881,3266771.0
2020-04-13 09:35:00,14.91,15.5,14.77,15.25,1860863.0,14.1786,14.7397,14.0455,14.5019,1860863.0
2020-04-13 09:40:00,15.24,15.28,14.9,15.16,961627.0,14.4924,14.5305,14.1691,14.4164,961627.0
2020-04-13 09:45:00,15.16,15.26,15.0,15.18,744066.0,14.4164,14.5115,14.2642,14.4354,744066.0
2020-04-13 09:50:00,15.19,15.54,15.1,15.51,650703.0,14.4449,14.7777,14.3593,14.7492,650703.0
2020-04-13 09:55:00,15.5,15.84,15.49,15.68,1324851.0,14.7397,15.063,14.7302,14.9109,1324851.0
2020-04-13 10:00:00,15.68,15.94,15.64,15.79,1253092.0,14.9109,15.1581,14.8728,15.0155,1253092.0
2020-04-13 10:05:00,15.78,15.9,15.56,15.72,1121811.0,15.006,15.1201,14.7967,14.9489,1121811.0
2020-04-13 10:10:00,15.73,15.84,15.7,15.77,709397.0,14.9584,15.063,14.9299,14.9964,709397.0
2020-04-13 10:15:00,15.77,15.77,15.6,15.67,1023739.0,14.9964,14.9964,14.8348,14.9013,1023739.0
2020-04-13 10:20:00,15.67,15.74,15.51,15.52,720121.0,14.9013,14.9679,14.7492,14.7587,720121.0
2020-04-13 10:25:00,15.52,15.84,15.49,15.82,1106277.0,14.7587,15.063,14.7302,15.044,1106277.0
2020-04-13 10:30:00,15.81,15.81,15.6,15.74,551198.0,15.0345,15.0345,14.8348,14.9679,551198.0
2020-04-13 10:35:00,15.73,15.77,15.63,15.68,621645.0,14.9584,14.9964,14.8633,14.9109,621645.0
2020-04-13 10:40:00,15.68,15.71,15.48,15.53,526660.0,14.9109,14.9394,14.7207,14.7682,526660.0
2020-04-13 10:45:00,15.53,15.61,15.49,15.5,388279.0,14.7682,14.8443,14.7302,14.7397,388279.0
2020-04-13 10:50:00,15.5,15.53,15.16,15.17,864682.0,14.7397,14.7682,14.4164,14.4259,864682.0
2020-04-13 10:55:00,15.17,15.36,15.11,15.24,685115.0,14.4259,14.6066,14.3688,14.4924,685115.0
2020-04-13 11:00:00,15.23,15.41,15.22,15.28,428544.0,14.4829,14.6541,14.4734,14.5305,428544.0
2020-04-13 11:05:00,15.28,15.28,15.03,15.08,594566.0,14.5305,14.5305,14.2927,14.3403,594566.0
2020-04-13 11:10:00,15.08,15.28,15.06,15.23,524118.0,14.3403,14.5305,14.3213,14.4829,524118.0
2020-04-13 11:15:00,15.23,15.4,15.22,15.32,483818.0,14.4829,14.6446,14.4734,14.5685,483818.0
2020-04-13 11:20:00,15.33,15.42,15.29,15.38,394762.0,14.578,14.6636,14.54,14.6256,394762.0
2020-04-13 11:25:00,15.37,15.65,15.32,15.58,1184690.0,14.6161,14.8823,14.5685,14.8158,1184690.0
2020-04-13 11:30:00,15.57,15.58,15.3,15.36,595824.0,14.8063,14.8158,14.5495,14.6066,595824.0
2020-04-13 11:35:00,15.36,15.36,15.2,15.27,397767.0,14.6066,14.6066,14.4544,14.521,397767.0
2020-04-13 11:40:00,15.27,15.29,15.17,15.2,321705.0,14.521,14.54,14.4259,14.4544,321705.0
2020-04-13 11:45:00,15.2,15.3,15.19,15.25,271328.0,14.4544,14.5495,14.4449,14.5019,271328.0
2020-04-13 11:50:00,15.25,15.36,15.21,15.34,328960.0,14.5019,14.6066,14.4639,14.5875,328960.0
2020-04-13 11:55:00,15.34,15.39,15.27,15.33,314969.0,14.5875,14.6351,14.521,14.578,314969.0
2020-04-13 12:00:00,15.32,15.38,15.28,15.38,249078.0,14.5685,14.6256,14.5305,14.6256,249078.0
2020-04-13 12:05:00,15.38,15.5,15.36,15.5,345711.0,14.6256,14.7397,14.6066,14.7397,345711.0
2020-04-13 12:10:00,15.49,15.64,15.46,15.63,571090.0,14.7302,14.8728,14.7016,14.8633,571090.0
2020-04-13 12:15:00,15.63,15.63,15.49,15.57,331345.0,14.8633,14.8633,14.7302,14.8063,331345.0
2020-04-13 12:20:00,15.57,15.59,15.4,15.43,404376.0,14.8063,14.8253,14.6446,14.6731,404376.0
2020-04-13 12:25:00,15.43,15.49,15.26,15.28,507579.0,14.6731,14.7302,14.5115,14.5305,507579.0
2020-04-13 12:30:00,15.28,15.41,15.23,15.34,768936.0,14.5305,14.6541,14.4829,14.5875,768936.0
2020-04-13 12:35:00,15.33,15.39,15.28,15.35,194375.0,14.578,14.6351,14.5305,14.597,194375.0
2020-04-13 12:40:00,15.36,15.38,15.28,15.32,217979.0,14.6066,14.6256,14.5305,14.5685,217979.0
2020-04-13 12:45:00,15.32,15.36,15.27,15.29,231778.0,14.5685,14.6066,14.521,14.54,231778.0
2020-04-13 12:50:00,15.29,15.3,15.2,15.22,234300.0,14.54,14.5495,14.4544,14.4734,234300.0
2020-04-13 12:55:00,15.22,15.25,15.2,15.23,147773.0,14.4734,14.5019,14.4544,14.4829,147773.0
2020-04-13 13:00:00,15.23,15.27,15.21,15.26,153336.0,14.4829,14.521,14.4639,14.5115,153336.0
2020-04-13 13:05:00,15.26,15.32,15.24,15.3,185117.0,14.5115,14.5685,14.4924,14.5495,185117.0
2020-04-13 13:10:00,15.31,15.32,15.2,15.24,389047.0,14.559,14.5685,14.4544,14.4924,389047.0
2020-04-13 13:15:00,15.23,15.28,15.2,15.21,215380.0,14.4829,14.5305,14.4544,14.4639,215380.0
2020-04-13 13:20:00,15.22,15.24,15.16,15.21,441299.0,14.4734,14.4924,14.4164,14.4639,441299.0
2020-04-13 13:25:00,15.21,15.29,15.16,15.28,224899.0,14.4639,14.54,14.4164,14.5305,224899.0
2020-04-13 13:30:00,15.28,15.34,15.24,15.29,230108.0,14.5305,14.5875,14.4924,14.54,230108.0
2020-04-13 13:35:00,15.28,15.5,15.26,15.49,400568.0,14.5305,14.7397,14.5115,14.7302,400568.0
2020-04-13 13:40:00,15.49,15.49,15.37,15.39,354250.0,14.7302,14.7302,14.6161,14.6351,354250.0
2020-04-13 13:45:00,15.39,15.42,15.24,15.26,341597.0,14.6351,14.6636,14.4924,14.5115,341597.0
2020-04-13 13:50:00,15.25,15.41,15.22,15.4,172854.0,14.5019,14.6541,14.4734,14.6446,172854.0
2020-04-13 13:55:00,15.39,15.43,15.35,15.38,170697.0,14.6351,14.6731,14.597,14.6256,170697.0
2020-04-13 14:00:00,15.38,15.49,15.36,15.46,314500.0,14.6256,14.7302,14.6066,14.7016,314500.0
2020-04-13 14:05:00,15.46,15.49,15.34,15.34,210404.0,14.7016,14.7302,14.5875,14.5875,210404.0
2020-04-13 14:10:00,15.35,15.38,15.29,15.29,235420.0,14.597,14.6256,14.54,14.54,235420.0
2020-04-13 14:15:00,15.29,15.45,15.29,15.43,262138.0,14.54,14.6921,14.54,14.6731,262138.0
2020-04-13 14:20:00,15.43,15.43,15.35,15.4,224432.0,14.6731,14.6731,14.597,14.6446,224432.0
2020-04-13 14:25:00,15.4,15.42,15.31,15.38,253264.0,14.6446,14.6636,14.559,14.6256,253264.0
2020-04-13 14:30:00,15.38,15.43,15.35,15.35,181706.0,14.6256,14.6731,14.597,14.597,181706.0
2020-04-13 14:35:00,15.36,15.36,15.26,15.3,217873.0,14.6066,14.6066,14.5115,14.5495,217873.0
2020-04-13 14:40:00,15.31,15.32,15.25,15.29,209488.0,14.559,14.5685,14.5019,14.54,209488.0
2020-04-13 14:45:00,15.29,15.36,15.26,15.28,241705.0,14.54,14.6066,14.5115,14.5305,241705.0
2020-04-13 14:50:00,15.28,15.32,15.25,15.26,156509.0,14.5305,14.5685,14.5019,14.5115,156509.0
2020-04-13 14:55:00,15.27,15.3,15.25,15.29,142137.0,14.521,14.5495,14.5019,14.54,142137.0
2020-04-13 15:00:00,15.29,15.29,15.18,15.21,340746.0,14.54,14.54,14.4354,14.4639,340746.0
2020-04-13 15:05:00,15.21,15.26,15.18,15.22,279407.0,14.4639,14.5115,14.4354,14.4734,279407.0
2020-04-13 15:10:00,15.23,15.27,15.21,15.25,226272.0,14.4829,14.521,14.4639,14.5019,226272.0
2020-04-13 15:15:00,15.25,15.4,15.2,15.39,401392.0,14.5019,14.6446,14.4544,14.6351,401392.0
2020-04-13 15:20:00,15.4,15.4,15.27,15.32,450790.0,14.6446,14.6446,14.521,14.5685,450790.0
2020-04-13 15:25:00,15.32,15.34,15.25,15.33,219718.0,14.5685,14.5875,14.5019,14.578,219718.0
2020-04-13 15:30:00,15.33,15.42,15.29,15.42,361569.0,14.578,14.6636,14.54,14.6636,361569.0
2020-04-13 15:35:00,15.42,15.45,15.37,15.43,277961.0,14.6636,14.6921,14.6161,14.6731,277961.0
2020-04-13 15:40:00,15.42,15.48,15.39,15.46,279934.0,14.6636,14.7207,14.6351,14.7016,279934.0
2020-04-13 15:45:00,15.46,15.49,15.41,15.48,349130.0,14.7016,14.7302,14.6541,14.7207,349130.0
2020-04-13 15:50:00,15.48,15.5,15.33,15.38,585164.0,14.7207,14.7397,14.578,14.6256,585164.0
2020-04-13 15:55:00,15.38,15.38,15.28,15.34,876052.0,14.6256,14.6256,14.5305,14.5875,876052.0
2020-04-14 09:30:00,15.4,15.49,15.03,15.46,2192772.0,14.6446,14.7302,14.2927,14.7016,2192772.0
2020-04-14 09:35:00,15.46,15.66,15.43,15.47,804645.0,14.7016,14.8918,14.6731,14.7112,804645.0
2020-04-14 09:40:00,15.47,15.7,15.43,15.68,739814.0,14.7112,14.9299,14.6731,14.9109,739814.0
2020-04-14 09:45:00,15.68,15.79,15.59,15.76,708204.0,14.9109,15.0155,14.8253,14.9869,708204.0
2020-04-14 09:50:00,15.76,15.8,15.58,15.66,1030007.0,14.9869,15.025,14.8158,14.8918,1030007.0
2020-04-14 09:55:00,15.67,15.73,15.64,15.69,636157.0,14.9013,14.9584,14.8728,14.9204,636157.0
2020-04-14 10:00:00,15.7,15.74,15.54,15.67,730410.0,14.9299,14.9679,14.7777,14.9013,730410.0
2020-04-14 10:05:00,15.68,15.74,15.55,15.58,481185.0,14.9109,14.9679,14.7872,14.8158,481185.0
2020-04-14 10:10:00,15.57,15.69,15.55,15.65,446223.0,14.8063,14.9204,14.7872,14.8823,446223.0
2020-04-14 10:15:00,15.64,15.79,15.64,15.77,518364.0,14.8728,15.0155,14.8728,14.9964,518364.0
2020-04-14 10:20:00,15.78,15.82,15.68,15.71,539109.0,15.006,15.044,14.9109,14.9394,539109.0
2020-04-14 10:25:00,15.72,15.73,15.5,15.61,535485.0,14.9489,14.9584,14.7397,14.8443,535485.0
2020-04-14 10:30:00,15.61,15.66,15.5,15.53,479991.0,14.8443,14.8918,14.7397,14.7682,479991.0
2020-04-14 10:35:00,15.53,15.58,15.43,15.57,517580.0,14.7682,14.8158,14.6731,14.8063,517580.0
2020-04-14 10:40:00,15.56,15.63,15.48,15.61,324195.0,14.7967,14.8633,14.7207,14.8443,324195.0
2020-04-14 10:45:00,15.63,15.66,15.44,15.49,412305.0,14.8633,14.8918,14.6826,14.7302,412305.0
2020-04-14 10:50:00,15.5,15.51,15.39,15.41,476398.0,14.7397,14.7492,14.6351,14.6541,476398.0
2020-04-14 10:55:00,15.4,15.41,15.17,15.18,737379.0,14.6446,14.6541,14.4259,14.4354,737379.0
2020-04-14 11:00:00,15.19,15.2,15.04,15.05,832503.0,14.4449,14.4544,14.3023,14.3118,832503.0
2020-04-14 11:05:00,15.04,15.23,15.04,15.21,659723.0,14.3023,14.4829,14.3023,14.4639,659723.0
2020-04-14 11:10:00,15.2,15.28,15.11,15.13,700839.0,14.4544,14.5305,14.3688,14.3878,700839.0
2020-04-14 11:15:00,15.13,15.32,15.1,15.26,554024.0,14.3878,14.5685,14.3593,14.5115,554024.0
2020-04-14 11:20:00,15.25,15.49,15.23,15.41,790681.0,14.5019,14.7302,14.4829,14.6541,790681.0
2020-04-14 11:25:00,15.41,15.46,15.33,15.43,405365.0,14.6541,14.7016,14.578,14.6731,405365.0
2020-04-14 11:30:00,15.43,15.46,15.38,15.43,355091.0,14.6731,14.7016,14.6256,14.6731,355091.0
2020-04-14 11:35:00,15.43,15.43,15.36,15.39,235094.0,14.6731,14.6731,14.6066,14.6351,235094.0
2020-04-14 11:40:00,15.39,15.4,15.28,15.31,255898.0,14.6351,14.6446,14.5305,14.559,255898.0
2020-04-14 11:45:00,15.32,15.33,15.24,15.25,244886.0,14.5685,14.578,14.4924,14.5019,244886.0
2020-04-14 11:50:00,15.25,15.33,15.22,15.25,244280.0,14.5019,14.578,14.4734,14.5019,244280.0
2020-04-14 11:55:00,15.25,15.26,15.1,15.1,571302.0,14.5019,14.5115,14.3593,14.3593,571302.0
2020-04-14 12:00:00,15.11,15.29,15.1,15.23,468435.0,14.3688,14.54,14.3593,14.4829,468435.0
2020-04-14 12:05:00,15.23,15.25,15.15,15.19,474163.0,14.4829,14.5019,14.4069,14.4449,474163.0
2020-04-14 12:10:00,15.19,15.25,15.15,15.23,338568.0,14.4449,14.5019,14.4069,14.4829,338568.0
2020-04-14 12:15:00,15.22,15.28,15.22,15.25,261138.0,14.4734,14.5305,14.4734,14.5019,261138.0
2020-04-14 12:20:00,15.26,15.26,15.13,15.14,268732.0,14.5115,14.5115,14.3878,14.3973,268732.0
2020-04-14 12:25:00,15.13,15.21,15.13,15.2,176730.0,14.3878,14.4639,14.3878,14.4544,176730.0
2020-04-14 12:30:00,15.2,15.21,15.11,15.13,229874.0,14.4544,14.4639,14.3688,14.3878,229874.0
2020-04-14 12:35:00,15.13,15.17,15.11,15.11,321410.0,14.3878,14.4259,14.3688,14.3688,321410.0
2020-04-14 12:40:00,15.11,15.14,15.09,15.11,469940.0,14.3688,14.3973,14.3498,14.3688,469940.0
2020-04-14 12:45:00,15.11,15.13,15.04,15.07,443834.0,14.3688,14.3878,14.3023,14.3308,443834.0
2020-04-14 12:50:00,15.07,15.11,15.05,15.1,217593.0,14.3308,14.3688,14.3118,14.3593,217593.0
2020-04-14 12:55:00,15.1,15.17,15.09,15.14,275347.0,14.3593,14.4259,14.3498,14.3973,275347.0
2020-04-14 13:00:00,15.13,15.15,14.95,15.01,871753.0,14.3878,14.4069,14.2167,14.2737,871753.0
2020-04-14 13:05:00,15.0,15.02,14.9,14.92,361447.0,14.2642,14.2832,14.1691,14.1881,361447.0
2020-04-14 13:10:00,14.91,15.02,14.84,14.94,533480.0,14.1786,14.2832,14.1121,14.2072,533480.0
2020-04-14 13:15:00,14.94,14.98,14.92,14.95,242910.0,14.2072,14.2452,14.1881,14.2167,242910.0
2020-04-14 13:20:00,14.95,14.96,14.86,14.93,489345.0,14.2167,14.2262,14.1311,14.1976,489345.0
2020-04-14 13:25:00,14.92,14.94,14.9,14.91,202773.0,14.1881,14.2072,14.1691,14.1786,202773.0
2020-04-14 13:30:00,14.91,15.0,14.9,14.92,429161.0,14.1786,14.2642,14.1691,14.1881,429161.0
2020-04-14 13:35:00,14.92,14.94,14.91,14.93,196214.0,14.1881,14.2072,14.1786,14.1976,196214.0
2020-04-14 13:40:00,14.93,15.01,14.92,14.98,272751.0,14.1976,14.2737,14.1881,14.2452,272751.0
2020-04-14 13:45:00,14.97,14.98,14.93,14.94,217109.0,14.2357,14.2452,14.1976,14.2072,217109.0
2020-04-14 13:50:00,14.94,14.95,14.91,14.93,148661.0,14.2072,14.2167,14.1786,14.1976,148661.0
2020-04-14 13:55:00,14.92,14.93,14.81,14.82,367686.0,14.1881,14.1976,14.0835,14.093,367686.0
2020-04-14 14:00:00,14.82,14.83,14.76,14.77,636252.0,14.093,14.1026,14.036,14.0455,636252.0
2020-04-14 14:05:00,14.77,14.78,14.64,14.75,790770.0,14.0455,14.055,13.9219,14.0265,790770.0
2020-04-14 14:10:00,14.75,14.87,14.74,14.76,617082.0,14.0265,14.1406,14.017,14.036,617082.0
2020-04-14 14:15:00,14.76,14.79,14.7,14.74,402893.0,14.036,14.0645,13.9789,14.017,402893.0
2020-04-14 14:20:00,14.75,14.91,14.71,14.86,872299.0,14.0265,14.1786,13.9884,14.1311,872299.0
2020-04-14 14:25:00,14.86,14.87,14.76,14.8,270276.0,14.1311,14.1406,14.036,14.074,270276.0
2020-04-14 14:30:00,14.81,14.82,14.76,14.78,268385.0,14.0835,14.093,14.036,14.055,268385.0
2020-04-14 14:35:00,14.78,14.85,14.76,14.82,238742.0,14.055,14.1216,14.036,14.093,238742.0
2020-04-14 14:40:00,14.82,14.85,14.77,14.85,249101.0,14.093,14.1216,14.0455,14.1216,249101.0
2020-04-14 14:45:00,14.84,14.98,14.84,14.97,534783.0,14.1121,14.2452,14.1121,14.2357,534783.0
2020-04-14 14:50:00,14.97,15.02,14.87,14.9,571279.0,14.2357,14.2832,14.1406,14.1691,571279.0
2020-04-14 14:55:00,14.9,14.91,14.84,14.89,365500.0,14.1691,14.1786,14.1121,14.1596,365500.0
2020-04-14 15:00:00,14.88,14.93,14.82,14.92,252240.0,14.1501,14.1976,14.093,14.1881,252240.0
2020-04-14 15:05:00,14.91,14.92,14.81,14.87,373060.0,14.1786,14.1881,14.0835,14.1406,373060.0
2020-04-14 15:10:00,14.86,14.94,14.83,14.92,286763.0,14.1311,14.2072,14.1026,14.1881,286763.0
2020-04-14 15:15:00,14.93,14.93,14.85,14.88,293759.0,14.1976,14.1976,14.1216,14.1501,293759.0
2020-04-14 15:20:00,14.88,14.88,14.82,14.84,362225.0,14.1501,14.1501,14.093,14.1121,362225.0
2020-04-14 15:25:00,14.84,14.91,14.82,14.91,339984.0,14.1121,14.1786,14.093,14.1786,339984.0
2020-04-14 15:30:00,14.91,14.95,14.84,14.85,452945.0,14.1786,14.2167,14.1121,14.1216,452945.0
2020-04-14 15:35:00,14.85,14.88,14.82,14.85,294663.0,14.1216,14.1501,14.093,14.1216,294663.0
2020-04-14 15:40:00,14.86,14.94,14.85,14.93,366000.0,14.1311,14.2072,14.1216,14.1976,366000.0
2020-04-14 15:45:00,14.93,15.0,14.89,14.98,537052.0,14.1976,14.2642,14.1596,14.2452,537052.0
2020-04-14 15:50:00,14.98,14.99,14.88,14.94,780606.0,14.2452,14.2547,14.1501,14.2072,780606.0
2020-04-14 15:55:00,14.94,14.94,14.88,14.89,675327.0,14.2072,14.2072,14.1501,14.1596,675327.0
2020-04-15 09:30:00,13.9,13.9,13.35,13.58,3001910.0,13.2182,13.2182,12.6951,12.9139,3001910.0
2020-04-15 09:35:00,13.58,13.89,13.56,13.73,1574350.0,12.9139,13.2087,12.8948,13.0565,1574350.0
2020-04-15 09:40:00,13.73,13.75,13.58,13.61,1425632.0,13.0565,13.0755,12.9139,12.9424,1425632.0
2020-04-15 09:45:00,13.61,13.69,13.55,13.55,855909.0,12.9424,13.0185,12.8853,12.8853,855909.0
2020-04-15 09:50:00,13.55,13.59,13.51,13.56,835916.0,12.8853,12.9234,12.8473,12.8948,835916.0
2020-04-15 09:55:00,13.56,13.69,13.52,13.68,595381.0,12.8948,13.0185,12.8568,13.009,595381.0
2020-04-15 10:00:00,13.68,13.76,13.66,13.67,545239.0,13.009,13.085,12.9899,12.9995,545239.0
2020-04-15 10:05:00,13.67,13.69,13.61,13.65,654493.0,12.9995,13.0185,12.9424,12.9804,654493.0
2020-04-15 10:10:00,13.65,13.69,13.61,13.62,401631.0,12.9804,13.0185,12.9424,12.9519,401631.0
2020-04-15 10:15:00,13.63,13.67,13.4,13.42,967083.0,12.9614,12.9995,12.7427,12.7617,967083.0
2020-04-15 10:20:00,13.41,13.49,13.41,13.45,610281.0,12.7522,12.8283,12.7522,12.7902,610281.0
2020-04-15 10:25:00,13.45,13.46,13.4,13.4,456372.0,12.7902,12.7998,12.7427,12.7427,456372.0
2020-04-15 10:30:00,13.4,13.4,13.2,13.21,1031508.0,12.7427,12.7427,12.5525,12.562,1031508.0
2020-04-15 10:35:00,13.21,13.24,13.11,13.11,961677.0,12.562,12.5905,12.4669,12.4669,961677.0
2020-04-15 10:40:00,13.12,13.19,13.1,13.11,864116.0,12.4764,12.543,12.4574,12.4669,864116.0
2020-04-15 10:45:00,13.1,13.15,13.1,13.13,561839.0,12.4574,12.505,12.4574,12.4859,561839.0
2020-04-15 10:50:00,13.12,13.13,13.1,13.11,522135.0,12.4764,12.4859,12.4574,12.4669,522135.0
2020-04-15 10:55:00,13.11,13.16,13.1,13.15,478428.0,12.4669,12.5145,12.4574,12.505,478428.0
2020-04-15 11:00:00,13.15,13.17,13.12,13.13,455612.0,12.505,12.524,12.4764,12.4859,455612.0
2020-04-15 11:05:00,13.12,13.13,13.11,13.12,293691.0,12.4764,12.4859,12.4669,12.4764,293691.0
2020-04-15 11:10:00,13.12,13.12,13.1,13.1,368764.0,12.4764,12.4764,12.4574,12.4574,368764.0
2020-04-15 11:15:00,13.11,13.25,13.05,13.25,1569477.0,12.4669,12.6001,12.4099,12.6001,1569477.0
2020-04-15 11:20:00,13.25,13.25,13.15,13.2,381051.0,12.6001,12.6001,12.505,12.5525,381051.0
2020-04-15 11:25:00,13.21,13.21,13.16,13.17,291808.0,12.562,12.562,12.5145,12.524,291808.0
2020-04-15 11:30:00,13.18,13.25,13.17,13.23,441992.0,12.5335,12.6001,12.524,12.581,441992.0
2020-04-15 11:35:00,13.22,13.23,13.15,13.15,167274.0,12.5715,12.581,12.505,12.505,167274.0
2020-04-15 11:40:00,13.15,13.16,13.05,13.11,596958.0,12.505,12.5145,12.4099,12.4669,596958.0
2020-04-15 11:45:00,13.1,13.11,13.0,13.01,584758.0,12.4574,12.4669,12.3623,12.3718,584758.0
2020-04-15 11:50:00,13.02,13.04,13.0,13.02,431939.0,12.3813,12.4004,12.3623,12.3813,431939.0
2020-04-15 11:55:00,13.02,13.07,13.01,13.06,316213.0,12.3813,12.4289,12.3718,12.4194,316213.0
2020-04-15 12:00:00,13.06,13.06,13.0,13.04,477621.0,12.4194,12.4194,12.3623,12.4004,477621.0
2020-04-15 12:05:00,13.04,13.04,13.0,13.01,359778.0,12.4004,12.4004,12.3623,12.3718,359778.0
2020-04-15 12:10:00,13.01,13.04,13.0,13.02,306207.0,12.3718,12.4004,12.3623,12.3813,306207.0
2020-04-15 12:15:00,13.02,13.08,13.01,13.05,400834.0,12.3813,12.4384,12.3718,12.4099,400834.0
2020-04-15 12:20:00,13.06,13.13,13.05,13.11,281586.0,12.4194,12.4859,12.4099,12.4669,281586.0
2020-04-15 12:25:00,13.11,13.13,13.04,13.09,461003.0,12.4669,12.4859,12.4004,12.4479,461003.0
2020-04-15 12:30:00,13.1,13.25,13.08,13.21,593792.0,12.4574,12.6001,12.4384,12.562,593792.0
2020-04-15 12:35:00,13.21,13.22,13.13,13.15,270174.0,12.562,12.5715,12.4859,12.505,270174.0
2020-04-15 12:40:00,13.15,13.25,13.14,13.21,294213.0,12.505,12.6001,12.4955,12.562,294213.0
2020-04-15 12:45:00,13.21,13.22,13.16,13.19,277059.0,12.562,12.5715,12.5145,12.543,277059.0
2020-04-15 12:50:00,13.19,13.27,13.18,13.2,480621.0,12.543,12.6191,12.5335,12.5525,480621.0
2020-04-15 12:55:00,13.2,13.21,13.15,13.18,509772.0,12.5525,12.562,12.505,12.5335,509772.0
2020-04-15 13:00:00,13.18,13.2,13.15,13.16,267518.0,12.5335,12.5525,12.505,12.5145,267518.0
2020-04-15 13:05:00,13.17,13.3,13.16,13.26,292582.0,12.524,12.6476,12.5145,12.6096,292582.0
2020-04-15 13:10:00,13.26,13.32,13.24,13.24,296789.0,12.6096,12.6666,12.5905,12.5905,296789.0
2020-04-15 13:15:00,13.25,13.43,13.24,13.41,457871.0,12.6001,12.7712,12.5905,12.7522,457871.0
2020-04-15 13:20:00,13.41,13.42,13.3,13.36,380980.0,12.7522,12.7617,12.6476,12.7047,380980.0
2020-04-15 13:25:00,13.36,13.37,13.21,13.25,530645.0,12.7047,12.7142,12.562,12.6001,530645.0
2020-04-15 13:30:00,13.25,13.28,13.23,13.26,172957.0,12.6001,12.6286,12.581,12.6096,172957.0
2020-04-15 13:35:00,13.25,13.34,13.25,13.27,292986.0,12.6001,12.6856,12.6001,12.6191,292986.0
2020-04-15 13:40:00,13.27,13.27,13.21,13.21,212176.0,12.6191,12.6191,12.562,12.562,212176.0
2020-04-15 13:45:00,13.21,13.26,13.21,13.24,226166.0,12.562,12.6096,12.562,12.5905,226166.0
2020-04-15 13:50:00,13.24,13.27,13.21,13.22,297481.0,12.5905,12.6191,12.562,12.5715,297481.0
2020-04-15 13:55:00,13.21,13.27,13.21,13.27,173076.0,12.562,12.6191,12.562,12.6191,173076.0
2020-04-15 14:00:00,13.27,13.32,13.26,13.28,256632.0,12.6191,12.6666,12.6096,12.6286,256632.0
2020-04-15 14:05:00,13.28,13.31,13.21,13.21,335440.0,12.6286,12.6571,12.562,12.562,335440.0
2020-04-15 14:10:00,13.22,13.23,13.2,13.2,228126.0,12.5715,12.581,12.5525,12.5525,228126.0
2020-04-15 14:15:00,13.21,13.23,13.15,13.22,503595.0,12.562,12.581,12.505,12.5715,503595.0
2020-04-15 14:20:00,13.22,13.23,13.14,13.15,298021.0,12.5715,12.581,12.4955,12.505,298021.0
2020-04-15 14:25:00,13.15,13.24,13.13,13.23,350398.0,12.505,12.5905,12.4859,12.581,350398.0
2020-04-15 14:30:00,13.22,13.26,13.2,13.24,240838.0,12.5715,12.6096,12.5525,12.5905,240838.0
2020-04-15 14:35:00,13.24,13.26,13.2,13.26,235237.0,12.5905,12.6096,12.5525,12.6096,235237.0
2020-04-15 14:40:00,13.26,13.29,13.22,13.27,442804.0,12.6096,12.6381,12.5715,12.6191,442804.0
2020-04-15 14:45:00,13.27,13.39,13.26,13.39,389542.0,12.6191,12.7332,12.6096,12.7332,389542.0
2020-04-15 14:50:00,13.38,13.4,13.33,13.34,487806.0,12.7237,12.7427,12.6761,12.6856,487806.0
2020-04-15 14:55:00,13.34,13.48,13.31,13.48,463724.0,12.6856,12.8188,12.6571,12.8188,463724.0
2020-04-15 15:00:00,13.47,13.5,13.41,13.43,439292.0,12.8093,12.8378,12.7522,12.7712,439292.0
2020-04-15 15:05:00,13.43,13.43,13.33,13.43,427886.0,12.7712,12.7712,12.6761,12.7712,427886.0
2020-04-15 15:10:00,13.43,13.43,13.29,13.34,567652.0,12.7712,12.7712,12.6381,12.6856,567652.0
2020-04-15 15:15:00,13.33,13.69,13.3,13.5,1673236.0,12.6761,13.0185,12.6476,12.8378,1673236.0
2020-04-15 15:20:00,13.5,13.75,13.49,13.5,1087743.0,12.8378,13.0755,12.8283,12.8378,1087743.0
2020-04-15 15:25:00,13.51,13.54,13.38,13.51,546419.0,12.8473,12.8758,12.7237,12.8473,546419.0
2020-04-15 15:30:00,13.51,13.52,13.4,13.45,435268.0,12.8473,12.8568,12.7427,12.7902,435268.0
2020-04-15 15:35:00,13.44,13.52,13.38,13.49,470960.0,12.7807,12.8568,12.7237,12.8283,470960.0
2020-04-15 15:40:00,13.48,13.57,13.46,13.56,427434.0,12.8188,12.9044,12.7998,12.8948,427434.0
2020-04-15 15:45:00,13.57,13.75,13.55,13.65,835137.0,12.9044,13.0755,12.8853,12.9804,835137.0
2020-04-15 15:50:00,13.65,13.67,13.55,13.56,657489.0,12.9804,12.9995,12.8853,12.8948,657489.0
2020-04-15 15:55:00,13.56,13.65,13.54,13.62,1157242.0,12.8948,12.9804,12.8758,12.9519,1157242.0
2020-04-16 09:30:00,13.63,13.66,13.22,13.26,1141724.0,12.9614,12.9899,12.5715,12.6096,1141724.0
2020-04-16 09:35:00,13.25,13.26,13.02,13.2,1100144.0,12.6001,12.6096,12.3813,12.5525,1100144.0
2020-04-16 09:40:00,13.2,13.29,13.15,13.24,489688.0,12.5525,12.6381,12.505,12.5905,489688.0
2020-04-16 09:45:00,13.24,13.25,13.11,13.15,348766.0,12.5905,12.6001,12.4669,12.505,348766.0
2020-04-16 09:50:00,13.15,13.19,13.05,13.05,379399.0,12.505,12.543,12.4099,12.4099,379399.0
2020-04-16 09:55:00,13.06,13.09,13.0,13.01,505034.0,12.4194,12.4479,12.3623,12.3718,505034.0
2020-04-16 10:00:00,13.01,13.02,12.81,12.88,1499101.0,12.3718,12.3813,12.1816,12.2482,1499101.0
2020-04-16 10:05:00,12.88,12.96,12.85,12.94,424287.0,12.2482,12.3243,12.2197,12.3053,424287.0
2020-04-16 10:10:00,12.95,13.01,12.84,12.85,435003.0,12.3148,12.3718,12.2102,12.2197,435003.0
2020-04-16 10:15:00,12.84,12.85,12.8,12.82,747687.0,12.2102,12.2197,12.1721,12.1911,747687.0
2020-04-16 10:20:00,12.82,12.93,12.8,12.93,617451.0,12.1911,12.2958,12.1721,12.2958,617451.0
2020-04-16 10:25:00,12.93,12.98,12.86,12.98,475618.0,12.2958,12.3433,12.2292,12.3433,475618.0
2020-04-16 10:30:00,12.98,13.01,12.9,12.91,539659.0,12.3433,12.3718,12.2672,12.2767,539659.0
2020-04-16 10:35:00,12.91,12.98,12.89,12.93,601622.0,12.2767,12.3433,12.2577,12.2958,601622.0
2020-04-16 10:40:00,12.93,12.97,12.88,12.95,448653.0,12.2958,12.3338,12.2482,12.3148,448653.0
2020-04-16 10:45:00,12.95,12.96,12.91,12.93,327964.0,12.3148,12.3243,12.2767,12.2958,327964.0
2020-04-16 10:50:00,12.93,12.93,12.9,12.91,392410.0,12.2958,12.2958,12.2672,12.2767,392410.0
2020-04-16 10:55:00,12.92,12.98,12.9,12.96,310137.0,12.2862,12.3433,12.2672,12.3243,310137.0
2020-04-16 11:00:00,12.96,13.1,12.96,13.09,620223.0,12.3243,12.4574,12.3243,12.4479,620223.0
2020-04-16 11:05:00,13.09,13.18,13.09,13.18,480489.0,12.4479,12.5335,12.4479,12.5335,480489.0
2020-04-16 11:10:00,13.18,13.26,13.15,13.18,467140.0,12.5335,12.6096,12.505,12.5335,467140.0
2020-04-16 11:15:00,13.19,13.22,13.18,13.22,383868.0,12.543,12.5715,12.5335,12.5715,383868.0
2020-04-16 11:20:00,13.21,13.25,13.16,13.17,282466.0,12.562,12.6001,12.5145,12.524,282466.0
2020-04-16 11:25:00,13.17,13.22,13.15,13.16,262722.0,12.524,12.5715,12.505,12.5145,262722.0
2020-04-16 11:30:00,13.15,13.15,13.04,13.05,292975.0,12.505,12.505,12.4004,12.4099,292975.0
2020-04-16 11:35:00,13.05,13.05,13.02,13.04,210868.0,12.4099,12.4099,12.3813,12.4004,210868.0
2020-04-16 11:40:00,13.04,13.1,13.03,13.04,241830.0,12.4004,12.4574,12.3908,12.4004,241830.0
2020-04-16 11:45:00,13.04,13.07,13.03,13.06,183935.0,12.4004,12.4289,12.3908,12.4194,183935.0
2020-04-16 11:50:00,13.06,13.15,13.04,13.15,200564.0,12.4194,12.505,12.4004,12.505,200564.0
2020-04-16 11:55:00,13.15,13.16,13.1,13.16,327363.0,12.505,12.5145,12.4574,12.5145,327363.0
2020-04-16 12:00:00,13.15,13.21,13.15,13.2,247566.0,12.505,12.562,12.505,12.5525,247566.0
2020-04-16 12:05:00,13.2,13.2,13.1,13.11,166131.0,12.5525,12.5525,12.4574,12.4669,166131.0
2020-04-16 12:10:00,13.12,13.14,13.1,13.12,191294.0,12.4764,12.4955,12.4574,12.4764,191294.0
2020-04-16 12:15:00,13.12,13.16,13.08,13.08,194497.0,12.4764,12.5145,12.4384,12.4384,194497.0
2020-04-16 12:20:00,13.09,13.09,13.02,13.04,301402.0,12.4479,12.4479,12.3813,12.4004,301402.0
2020-04-16 12:25:00,13.04,13.05,13.02,13.04,200611.0,12.4004,12.4099,12.3813,12.4004,200611.0
2020-04-16 12:30:00,13.03,13.04,12.95,12.97,410450.0,12.3908,12.4004,12.3148,12.3338,410450.0
2020-04-16 12:35:00,12.97,13.0,12.95,13.0,208847.0,12.3338,12.3623,12.3148,12.3623,208847.0
2020-04-16 12:40:00,13.0,13.03,12.98,12.98,160328.0,12.3623,12.3908,12.3433,12.3433,160328.0
2020-04-16 12:45:00,12.99,12.99,12.93,12.94,217118.0,12.3528,12.3528,12.2958,12.3053,217118.0
2020-04-16 12:50:00,12.93,12.96,12.91,12.92,164435.0,12.2958,12.3243,12.2767,12.2862,164435.0
2020-04-16 12:55:00,12.92,12.97,12.9,12.94,149148.0,12.2862,12.3338,12.2672,12.3053,149148.0
2020-04-16 13:00:00,12.93,12.98,12.93,12.98,162481.0,12.2958,12.3433,12.2958,12.3433,162481.0
2020-04-16 13:05:00,12.98,12.99,12.9,12.91,163102.0,12.3433,12.3528,12.2672,12.2767,163102.0
2020-04-16 13:10:00,12.91,12.97,12.89,12.97,640260.0,12.2767,12.3338,12.2577,12.3338,640260.0
2020-04-16 13:15:00,12.96,12.98,12.91,12.93,167142.0,12.3243,12.3433,12.2767,12.2958,167142.0
2020-04-16 13:20:00,12.93,12.96,12.92,12.94,138034.0,12.2958,12.3243,12.2862,12.3053,138034.0
2020-04-16 13:25:00,12.94,12.94,12.9,12.92,203105.0,12.3053,12.3053,12.2672,12.2862,203105.0
2020-04-16 13:30:00,12.92,12.94,12.9,12.92,110716.0,12.2862,12.3053,12.2672,12.2862,110716.0
2020-04-16 13:35:00,12.93,12.95,12.92,12.92,149847.0,12.2958,12.3148,12.2862,12.2862,149847.0
2020-04-16 13:40:00,12.92,13.02,12.91,12.98,299709.0,12.2862,12.3813,12.2767,12.3433,299709.0
2020-04-16 13:45:00,12.99,12.99,12.92,12.92,123772.0,12.3528,12.3528,12.2862,12.2862,123772.0
2020-04-16 13:50:00,12.92,12.93,12.87,12.88,353611.0,12.2862,12.2958,12.2387,12.2482,353611.0
2020-04-16 13:55:00,12.88,12.88,12.83,12.87,288416.0,12.2482,12.2482,12.2007,12.2387,288416.0
2020-04-16 14:00:00,12.86,12.89,12.81,12.81,311408.0,12.2292,12.2577,12.1816,12.1816,311408.0
2020-04-16 14:05:00,12.81,12.85,12.8,12.83,452171.0,12.1816,12.2197,12.1721,12.2007,452171.0
2020-04-16 14:10:00,12.83,12.83,12.8,12.82,222501.0,12.2007,12.2007,12.1721,12.1911,222501.0
2020-04-16 14:15:00,12.83,12.87,12.82,12.84,296597.0,12.2007,12.2387,12.1911,12.2102,296597.0
2020-04-16 14:20:00,12.84,12.84,12.8,12.81,397058.0,12.2102,12.2102,12.1721,12.1816,397058.0
2020-04-16 14:25:00,12.81,12.81,12.75,12.76,910993.0,12.1816,12.1816,12.1246,12.1341,910993.0
2020-04-16 14:30:00,12.77,12.77,12.71,12.71,444648.0,12.1436,12.1436,12.0865,12.0865,444648.0
2020-04-16 14:35:00,12.71,12.77,12.68,12.71,544753.0,12.0865,12.1436,12.058,12.0865,544753.0
2020-04-16 14:40:00,12.71,12.72,12.65,12.66,293164.0,12.0865,12.0961,12.0295,12.039,293164.0
2020-04-16 14:45:00,12.66,12.67,12.63,12.63,285896.0,12.039,12.0485,12.0105,12.0105,285896.0
2020-04-16 14:50:00,12.63,12.64,12.6,12.6,446607.0,12.0105,12.02,11.9819,11.9819,446607.0
2020-04-16 14:55:00,12.6,12.61,12.52,12.54,902183.0,11.9819,11.9914,11.9059,11.9249,902183.0
2020-04-16 15:00:00,12.55,12.55,12.5,12.51,544289.0,11.9344,11.9344,11.8868,11.8964,544289.0
2020-04-16 15:05:00,12.51,12.53,12.5,12.51,455761.0,11.8964,11.9154,11.8868,11.8964,455761.0
2020-04-16 15:10:00,12.51,12.51,12.46,12.48,1123315.0,11.8964,11.8964,11.8488,11.8678,1123315.0
2020-04-16 15:15:00,12.47,12.57,12.47,12.51,721475.0,11.8583,11.9534,11.8583,11.8964,721475.0
2020-04-16 15:20:00,12.5,12.54,12.44,12.49,769363.0,11.8868,11.9249,11.8298,11.8773,769363.0
2020-04-16 15:25:00,12.49,12.53,12.47,12.49,672227.0,11.8773,11.9154,11.8583,11.8773,672227.0
2020-04-16 15:30:00,12.49,12.52,12.4,12.49,908147.0,11.8773,11.9059,11.7917,11.8773,908147.0
2020-04-16 15:35:00,12.48,12.49,12.36,12.38,521620.0,11.8678,11.8773,11.7537,11.7727,521620.0
2020-04-16 15:40:00,12.38,12.39,12.3,12.34,735653.0,11.7727,11.7822,11.6967,11.7347,735653.0
2020-04-16 15:45:00,12.34,12.36,12.16,12.17,1063924.0,11.7347,11.7537,11.5635,11.573,1063924.0
2020-04-16 15:50:00,12.18,12.47,12.17,12.32,1844160.0,11.5825,11.8583,11.573,11.7157,1844160.0
2020-04-16 15:55:00,12.33,12.33,12.19,12.21,1677428.0,11.7252,11.7252,11.5921,11.6111,1677428.0
2020-04-17 09:30:00,12.33,12.45,12.25,12.43,1936629.0,11.7252,11.8393,11.6491,11.8203,1936629.0
2020-04-17 09:35:00,12.42,12.77,12.42,12.75,1252551.0,11.8108,12.1436,11.8108,12.1246,1252551.0
2020-04-17 09:40:00,12.74,12.77,12.55,12.77,758136.0,12.1151,12.1436,11.9344,12.1436,758136.0
2020-04-17 09:45:00,12.76,12.98,12.76,12.91,1130766.0,12.1341,12.3433,12.1341,12.2767,1130766.0
2020-04-17 09:50:00,12.9,12.91,12.72,12.87,1147169.0,12.2672,12.2767,12.0961,12.2387,1147169.0
2020-04-17 09:55:00,12.86,13.2,12.86,13.16,1120204.0,12.2292,12.5525,12.2292,12.5145,1120204.0
2020-04-17 10:00:00,13.16,13.18,13.03,13.14,945109.0,12.5145,12.5335,12.3908,12.4955,945109.0
2020-04-17 10:05:00,13.12,13.14,12.96,13.02,1121018.0,12.4764,12.4955,12.3243,12.3813,1121018.0
2020-04-17 10:10:00,13.02,13.05,12.86,12.93,739594.0,12.3813,12.4099,12.2292,12.2958,739594.0
2020-04-17 10:15:00,12.93,12.97,12.86,12.93,580354.0,12.2958,12.3338,12.2292,12.2958,580354.0
2020-04-17 10:20:00,12.93,13.04,12.89,13.03,735118.0,12.2958,12.4004,12.2577,12.3908,735118.0
2020-04-17 10:25:00,13.02,13.12,12.99,13.0,568562.0,12.3813,12.4764,12.3528,12.3623,568562.0
2020-04-17 10:30:00,13.0,13.01,12.9,12.93,504090.0,12.3623,12.3718,12.2672,12.2958,504090.0
2020-04-17 10:35:00,12.92,12.95,12.87,12.93,939441.0,12.2862,12.3148,12.2387,12.2958,939441.0
2020-04-17 10:40:00,12.93,13.04,12.91,12.94,510891.0,12.2958,12.4004,12.2767,12.3053,510891.0
2020-04-17 10:45:00,12.94,12.95,12.8,12.82,356713.0,12.3053,12.3148,12.1721,12.1911,356713.0
2020-04-17 10:50:00,12.82,12.88,12.81,12.82,627307.0,12.1911,12.2482,12.1816,12.1911,627307.0
2020-04-17 10:55:00,12.83,12.86,12.79,12.81,931232.0,12.2007,12.2292,12.1626,12.1816,931232.0
2020-04-17 11:00:00,12.8,12.87,12.79,12.84,639347.0,12.1721,12.2387,12.1626,12.2102,639347.0
2020-04-17 11:05:00,12.84,12.85,12.81,12.84,354474.0,12.2102,12.2197,12.1816,12.2102,354474.0
2020-04-17 11:10:00,12.84,12.98,12.82,12.95,606438.0,12.2102,12.3433,12.1911,12.3148,606438.0
2020-04-17 11:15:00,12.96,12.96,12.9,12.94,500099.0,12.3243,12.3243,12.2672,12.3053,500099.0
2020-04-17 11:20:00,12.94,12.95,12.86,12.94,350575.0,12.3053,12.3148,12.2292,12.3053,350575.0
2020-04-17 11:25:00,12.93,13.08,12.93,12.97,679915.0,12.2958,12.4384,12.2958,12.3338,679915.0
2020-04-17 11:30:00,12.96,13.02,12.96,13.02,441806.0,12.3243,12.3813,12.3243,12.3813,441806.0
2020-04-17 11:35:00,13.02,13.03,12.97,13.0,390902.0,12.3813,12.3908,12.3338,12.3623,390902.0
2020-04-17 11:40:00,13.01,13.03,12.97,12.99,418390.0,12.3718,12.3908,12.3338,12.3528,418390.0
2020-04-17 11:45:00,13.0,13.01,12.96,12.97,245326.0,12.3623,12.3718,12.3243,12.3338,245326.0
2020-04-17 11:50:00,12.97,12.97,12.86,12.89,388968.0,12.3338,12.3338,12.2292,12.2577,388968.0
2020-04-17 11:55:00,12.88,13.0,12.85,12.98,407792.0,12.2482,12.3623,12.2197,12.3433,407792.0
2020-04-17 12:00:00,12.99,13.1,12.96,13.04,633245.0,12.3528,12.4574,12.3243,12.4004,633245.0
2020-04-17 12:05:00,13.04,13.1,13.03,13.07,486664.0,12.4004,12.4574,12.3908,12.4289,486664.0
2020-04-17 12:10:00,13.07,13.07,13.01,13.04,362339.0,12.4289,12.4289,12.3718,12.4004,362339.0
2020-04-17 12:15:00,13.04,13.1,13.03,13.08,454124.0,12.4004,12.4574,12.3908,12.4384,454124.0
2020-04-17 12:20:00,13.08,13.08,12.98,12.99,333246.0,12.4384,12.4384,12.3433,12.3528,333246.0
2020-04-17 12:25:00,12.99,13.02,12.98,12.99,251460.0,12.3528,12.3813,12.3433,12.3528,251460.0
2020-04-17 12:30:00,12.99,13.05,12.91,13.05,363212.0,12.3528,12.4099,12.2767,12.4099,363212.0
2020-04-17 12:35:00,13.04,13.09,13.04,13.04,229452.0,12.4004,12.4479,12.4004,12.4004,229452.0
2020-04-17 12:40:00,13.04,13.13,13.04,13.09,725476.0,12.4004,12.4859,12.4004,12.4479,725476.0
2020-04-17 12:45:00,13.1,13.31,13.09,13.31,734796.0,12.4574,12.6571,12.4479,12.6571,734796.0
2020-04-17 12:50:00,13.31,13.4,13.3,13.31,662714.0,12.6571,12.7427,12.6476,12.6571,662714.0
2020-04-17 12:55:00,13.31,13.35,13.26,13.33,400767.0,12.6571,12.6951,12.6096,12.6761,400767.0
2020-04-17 13:00:00,13.32,13.34,13.25,13.25,393819.0,12.6666,12.6856,12.6001,12.6001,393819.0
2020-04-17 13:05:00,13.25,13.27,13.2,13.22,525647.0,12.6001,12.6191,12.5525,12.5715,525647.0
2020-04-17 13:10:00,13.21,13.32,13.2,13.3,644355.0,12.562,12.6666,12.5525,12.6476,644355.0
2020-04-17 13:15:00,13.3,13.39,13.29,13.39,664151.0,12.6476,12.7332,12.6381,12.7332,664151.0
2020-04-17 13:20:00,13.39,13.49,13.3,13.35,642457.0,12.7332,12.8283,12.6476,12.6951,642457.0
2020-04-17 13:25:00,13.36,13.37,13.3,13.3,478065.0,12.7047,12.7142,12.6476,12.6476,478065.0
2020-04-17 13:30:00,13.31,13.31,13.27,13.28,348662.0,12.6571,12.6571,12.6191,12.6286,348662.0
2020-04-17 13:35:00,13.29,13.4,13.27,13.38,450111.0,12.6381,12.7427,12.6191,12.7237,450111.0
2020-04-17 13:40:00,13.38,13.41,13.31,13.35,335742.0,12.7237,12.7522,12.6571,12.6951,335742.0
2020-04-17 13:45:00,13.35,13.35,13.16,13.17,366719.0,12.6951,12.6951,12.5145,12.524,366719.0
2020-04-17 13:50:00,13.17,13.24,13.08,13.22,636525.0,12.524,12.5905,12.4384,12.5715,636525.0
2020-04-17 13:55:00,13.22,13.25,13.15,13.2,292045.0,12.5715,12.6001,12.505,12.5525,292045.0
2020-04-17 14:00:00,13.2,13.22,13.13,13.13,259865.0,12.5525,12.5715,12.4859,12.4859,259865.0
2020-04-17 14:05:00,13.13,13.2,13.13,13.18,295959.0,12.4859,12.5525,12.4859,12.5335,295959.0
2020-04-17 14:10:00,13.18,13.18,13.07,13.09,342923.0,12.5335,12.5335,12.4289,12.4479,342923.0
2020-04-17 14:15:00,13.09,13.1,12.97,13.04,779430.0,12.4479,12.4574,12.3338,12.4004,779430.0
2020-04-17 14:20:00,13.04,13.1,13.01,13.04,431622.0,12.4004,12.4574,12.3718,12.4004,431622.0
2020-04-17 14:25:00,13.04,13.15,13.03,13.11,381641.0,12.4004,12.505,12.3908,12.4669,381641.0
2020-04-17 14:30:00,13.11,13.19,13.08,13.16,323127.0,12.4669,12.543,12.4384,12.5145,323127.0
2020-04-17 14:35:00,13.16,13.18,13.09,13.15,475289.0,12.5145,12.5335,12.4479,12.505,475289.0
2020-04-17 14:40:00,13.15,13.15,13.11,13.13,260581.0,12.505,12.505,12.4669,12.4859,260581.0
2020-04-17 14:45:00,13.13,13.14,13.06,13.13,343879.0,12.4859,12.4955,12.4194,12.4859,343879.0
2020-04-17 14:50:00,13.13,13.13,13.1,13.11,150381.0,12.4859,12.4859,12.4574,12.4669,150381.0
2020-04-17 14:55:00,13.1,13.17,13.06,13.16,299634.0,12.4574,12.524,12.4194,12.5145,299634.0
2020-04-17 15:00:00,13.15,13.16,13.12,13.13,306590.0,12.505,12.5145,12.4764,12.4859,306590.0
2020-04-17 15:05:00,13.13,13.19,13.11,13.19,400057.0,12.4859,12.543,12.4669,12.543,400057.0
2020-04-17 15:10:00,13.19,13.2,13.17,13.18,201143.0,12.543,12.5525,12.524,12.5335,201143.0
2020-04-17 15:15:00,13.18,13.18,13.15,13.15,334615.0,12.5335,12.5335,12.505,12.505,334615.0
2020-04-17 15:20:00,13.15,13.16,13.11,13.11,378773.0,12.505,12.5145,12.4669,12.4669,378773.0
2020-04-17 15:25:00,13.11,13.18,13.1,13.11,617011.0,12.4669,12.5335,12.4574,12.4669,617011.0
2020-04-17 15:30:00,13.12,13.17,13.11,13.15,528495.0,12.4764,12.524,12.4669,12.505,528495.0
2020-04-17 15:35:00,13.15,13.34,13.13,13.33,858708.0,12.505,12.6856,12.4859,12.6761,858708.0
2020-04-17 15:40:00,13.32,13.41,13.32,13.34,822048.0,12.6666,12.7522,12.6666,12.6856,822048.0
2020-04-17 15:45:00,13.34,13.43,13.29,13.39,1072929.0,12.6856,12.7712,12.6381,12.7332,1072929.0
2020-04-17 15:50:00,13.4,13.55,13.39,13.53,1357729.0,12.7427,12.8853,12.7332,12.8663,1357729.0
2020-04-17 15:55:00,13.53,13.65,13.52,13.62,2539876.0,12.8663,12.9804,12.8568,12.9519,2539876.0
2020-04-20 09:30:00,12.04,12.43,11.9,12.16,4675241.0,11.4494,11.8203,11.3163,11.5635,4675241.0
2020-04-20 09:35:00,12.17,12.39,12.14,12.38,2200485.0,11.573,11.7822,11.5445,11.7727,2200485.0
2020-04-20 09:40:00,12.38,12.6,12.3,12.54,1970111.0,11.7727,11.9819,11.6967,11.9249,1970111.0
2020-04-20 09:45:00,12.54,12.6,12.43,12.58,1577622.0,11.9249,11.9819,11.8203,11.9629,1577622.0
2020-04-20 09:50:00,12.58,12.82,12.54,12.58,1757014.0,11.9629,12.1911,11.9249,11.9629,1757014.0
2020-04-20 09:55:00,12.59,12.7,12.52,12.58,1210544.0,11.9724,12.077,11.9059,11.9629,1210544.0
2020-04-20 10:00:00,12.58,12.65,12.41,12.46,1066942.0,11.9629,12.0295,11.8013,11.8488,1066942.0
2020-04-20 10:05:00,12.46,12.6,12.42,12.53,1149449.0,11.8488,11.9819,11.8108,11.9154,1149449.0
2020-04-20 10:10:00,12.53,12.69,12.53,12.65,1211375.0,11.9154,12.0675,11.9154,12.0295,1211375.0
2020-04-20 10:15:00,12.65,12.66,12.55,12.6,651006.0,12.0295,12.039,11.9344,11.9819,651006.0
2020-04-20 10:20:00,12.6,12.61,12.51,12.56,657679.0,11.9819,11.9914,11.8964,11.9439,657679.0
2020-04-20 10:25:00,12.57,12.62,12.47,12.48,897400.0,11.9534,12.001,11.8583,11.8678,897400.0
2020-04-20 10:30:00,12.47,12.6,12.47,12.49,761861.0,11.8583,11.9819,11.8583,11.8773,761861.0
2020-04-20 10:35:00,12.49,12.55,12.48,12.52,595226.0,11.8773,11.9344,11.8678,11.9059,595226.0
2020-04-20 10:40:00,12.52,12.75,12.5,12.7,970479.0,11.9059,12.1246,11.8868,12.077,970479.0
2020-04-20 10:45:00,12.71,12.94,12.71,12.93,1380308.0,12.0865,12.3053,12.0865,12.2958,1380308.0
2020-04-20 10:50:00,12.94,13.0,12.88,12.97,1317747.0,12.3053,12.3623,12.2482,12.3338,1317747.0
2020-04-20 10:55:00,12.97,13.09,12.96,13.0,1230382.0,12.3338,12.4479,12.3243,12.3623,1230382.0
2020-04-20 11:00:00,13.0,13.13,12.95,13.0,799545.0,12.3623,12.4859,12.3148,12.3623,799545.0
2020-04-20 11:05:00,13.0,13.05,12.91,12.94,590853.0,12.3623,12.4099,12.2767,12.3053,590853.0
2020-04-20 11:10:00,12.94,12.95,12.72,12.82,1393676.0,12.3053,12.3148,12.0961,12.1911,1393676.0
2020-04-20 11:15:00,12.81,12.93,12.81,12.82,724035.0,12.1816,12.2958,12.1816,12.1911,724035.0
2020-04-20 11:20:00,12.82,12.84,12.78,12.78,747504.0,12.1911,12.2102,12.1531,12.1531,747504.0
2020-04-20 11:25:00,12.78,12.92,12.71,12.9,1179526.0,12.1531,12.2862,12.0865,12.2672,1179526.0
2020-04-20 11:30:00,12.89,12.93,12.82,12.92,807032.0,12.2577,12.2958,12.1911,12.2862,807032.0
2020-04-20 11:35:00,12.92,13.0,12.9,12.95,706907.0,12.2862,12.3623,12.2672,12.3148,706907.0
2020-04-20 11:40:00,12.95,13.0,12.9,12.99,538412.0,12.3148,12.3623,12.2672,12.3528,538412.0
2020-04-20 11:45:00,12.99,13.22,12.98,13.21,975646.0,12.3528,12.5715,12.3433,12.562,975646.0
2020-04-20 11:50:00,13.2,13.21,13.05,13.1,1088807.0,12.5525,12.562,12.4099,12.4574,1088807.0
2020-04-20 11:55:00,13.1,13.15,13.05,13.15,585612.0,12.4574,12.505,12.4099,12.505,585612.0
2020-04-20 12:00:00,13.14,13.15,13.03,13.04,344146.0,12.4955,12.505,12.3908,12.4004,344146.0
2020-04-20 12:05:00,13.04,13.13,13.02,13.11,464919.0,12.4004,12.4859,12.3813,12.4669,464919.0
2020-04-20 12:10:00,13.11,13.15,12.96,12.99,681337.0,12.4669,12.505,12.3243,12.3528,681337.0
2020-04-20 12:15:00,12.99,13.01,12.9,12.96,563688.0,12.3528,12.3718,12.2672,12.3243,563688.0
2020-04-20 12:20:00,12.96,13.03,12.95,12.98,446074.0,12.3243,12.3908,12.3148,12.3433,446074.0
2020-04-20 12:25:00,12.98,13.01,12.9,12.93,751387.0,12.3433,12.3718,12.2672,12.2958,751387.0
2020-04-20 12:30:00,12.94,13.02,12.93,12.98,376462.0,12.3053,12.3813,12.2958,12.3433,376462.0
2020-04-20 12:35:00,12.98,12.98,12.9,12.91,462649.0,12.3433,12.3433,12.2672,12.2767,462649.0
2020-04-20 12:40:00,12.91,12.91,12.81,12.86,530532.0,12.2767,12.2767,12.1816,12.2292,530532.0
2020-04-20 12:45:00,12.87,12.87,12.72,12.72,733894.0,12.2387,12.2387,12.0961,12.0961,733894.0
2020-04-20 12:50:00,12.73,12.82,12.64,12.79,1775846.0,12.1056,12.1911,12.02,12.1626,1775846.0
2020-04-20 12:55:00,12.79,12.82,12.72,12.73,405693.0,12.1626,12.1911,12.0961,12.1056,405693.0
2020-04-20 13:00:00,12.73,12.74,12.57,12.62,1009038.0,12.1056,12.1151,11.9534,12.001,1009038.0
2020-04-20 13:05:00,12.62,12.75,12.61,12.74,733755.0,12.001,12.1246,11.9914,12.1151,733755.0
2020-04-20 13:10:00,12.73,12.79,12.68,12.68,466043.0,12.1056,12.1626,12.058,12.058,466043.0
2020-04-20 13:15:00,12.68,12.75,12.67,12.72,360844.0,12.058,12.1246,12.0485,12.0961,360844.0
2020-04-20 13:20:00,12.72,12.82,12.72,12.76,370958.0,12.0961,12.1911,12.0961,12.1341,370958.0
2020-04-20 13:25:00,12.75,12.87,12.73,12.85,438081.0,12.1246,12.2387,12.1056,12.2197,438081.0
2020-04-20 13:30:00,12.85,12.85,12.71,12.76,381819.0,12.2197,12.2197,12.0865,12.1341,381819.0
2020-04-20 13:35:00,12.76,12.83,12.7,12.8,444924.0,12.1341,12.2007,12.077,12.1721,444924.0
2020-04-20 13:40:00,12.8,12.89,12.76,12.82,626521.0,12.1721,12.2577,12.1341,12.1911,626521.0
2020-04-20 13:45:00,12.82,12.82,12.73,12.8,399080.0,12.1911,12.1911,12.1056,12.1721,399080.0
2020-04-20 13:50:00,12.81,12.86,12.79,12.79,365792.0,12.1816,12.2292,12.1626,12.1626,365792.0
2020-04-20 13:55:00,12.79,12.8,12.73,12.73,509028.0,12.1626,12.1721,12.1056,12.1056,509028.0
2020-04-20 14:00:00,12.73,12.81,12.7,12.79,361236.0,12.1056,12.1816,12.077,12.1626,361236.0
2020-04-20 14:05:00,12.79,12.83,12.74,12.76,312731.0,12.1626,12.2007,12.1151,12.1341,312731.0
2020-04-20 14:10:00,12.75,12.76,12.57,12.58,680991.0,12.1246,12.1341,11.9534,11.9629,680991.0
2020-04-20 14:15:00,12.57,12.59,12.48,12.52,1557533.0,11.9534,11.9724,11.8678,11.9059,1557533.0
2020-04-20 14:20:00,12.53,12.59,12.42,12.43,875631.0,11.9154,11.9724,11.8108,11.8203,875631.0
2020-04-20 14:25:00,12.42,12.43,12.28,12.28,1026683.0,11.8108,11.8203,11.6776,11.6776,1026683.0
2020-04-20 14:30:00,12.29,12.46,12.26,12.38,971083.0,11.6871,11.8488,11.6586,11.7727,971083.0
2020-04-20 14:35:00,12.37,12.48,12.36,12.46,633473.0,11.7632,11.8678,11.7537,11.8488,633473.0
2020-04-20 14:40:00,12.46,12.56,12.44,12.55,720201.0,11.8488,11.9439,11.8298,11.9344,720201.0
2020-04-20 14:45:00,12.55,12.63,12.47,12.54,778887.0,11.9344,12.0105,11.8583,11.9249,778887.0
2020-04-20 14:50:00,12.55,12.6,12.49,12.55,608451.0,11.9344,11.9819,11.8773,11.9344,608451.0
2020-04-20 14:55:00,12.55,12.55,12.36,12.36,836896.0,11.9344,11.9344,11.7537,11.7537,836896.0
2020-04-20 15:00:00,12.36,12.67,12.36,12.53,1575722.0,11.7537,12.0485,11.7537,11.9154,1575722.0
2020-04-20 15:05:00,12.53,12.54,12.39,12.42,513865.0,11.9154,11.9249,11.7822,11.8108,513865.0
2020-04-20 15:10:00,12.41,12.48,12.41,12.43,733706.0,11.8013,11.8678,11.8013,11.8203,733706.0
2020-04-20 15:15:00,12.43,12.47,12.42,12.43,722402.0,11.8203,11.8583,11.8108,11.8203,722402.0
2020-04-20 15:20:00,12.43,12.55,12.42,12.55,700754.0,11.8203,11.9344,11.8108,11.9344,700754.0
2020-04-20 15:25:00,12.54,12.55,12.49,12.52,536088.0,11.9249,11.9344,11.8773,11.9059,536088.0
2020-04-20 15:30:00,12.52,12.6,12.51,12.59,628760.0,11.9059,11.9819,11.8964,11.9724,628760.0
2020-04-20 15:35:00,12.58,12.65,12.56,12.62,730306.0,11.9629,12.0295,11.9439,12.001,730306.0
2020-04-20 15:40:00,12.62,12.7,12.59,12.62,827489.0,12.001,12.077,11.9724,12.001,827489.0
2020-04-20 15:45:00,12.62,12.64,12.61,12.64,754289.0,12.001,12.02,11.9914,12.02,754289.0
2020-04-20 15:50:00,12.64,12.7,12.56,12.67,1615960.0,12.02,12.077,11.9439,12.0485,1615960.0
2020-04-20 15:55:00,12.67,12.7,12.57,12.58,1464568.0,12.0485,12.077,11.9534,11.9629,1464568.0
2020-04-21 09:30:00,12.0,12.03,11.6,11.61,4990876.0,11.4114,11.4399,11.031,11.0405,4990876.0
2020-04-21 09:35:00,11.62,12.08,11.5,11.92,2596248.0,11.05,11.4874,10.9359,11.3353,2596248.0
2020-04-21 09:40:00,11.92,12.08,11.86,12.06,1744635.0,11.3353,11.4874,11.2782,11.4684,1744635.0
2020-04-21 09:45:00,12.06,12.25,12.03,12.08,3598585.0,11.4684,11.6491,11.4399,11.4874,3598585.0
2020-04-21 09:50:00,12.07,12.33,12.06,12.23,1279660.0,11.4779,11.7252,11.4684,11.6301,1279660.0
2020-04-21 09:55:00,12.22,12.38,12.08,12.11,1728941.0,11.6206,11.7727,11.4874,11.516,1728941.0
2020-04-21 10:00:00,12.11,12.14,11.95,11.96,1761035.0,11.516,11.5445,11.3638,11.3733,1761035.0
2020-04-21 10:05:00,11.96,12.06,11.86,12.04,1309777.0,11.3733,11.4684,11.2782,11.4494,1309777.0
2020-04-21 10:10:00,12.04,12.07,11.92,11.94,723803.0,11.4494,11.4779,11.3353,11.3543,723803.0
2020-04-21 10:15:00,11.93,12.03,11.9,12.01,675319.0,11.3448,11.4399,11.3163,11.4209,675319.0
2020-04-21 10:20:00,12.01,12.19,11.95,12.08,1324160.0,11.4209,11.5921,11.3638,11.4874,1324160.0
2020-04-21 10:25:00,12.07,12.23,11.99,12.19,964761.0,11.4779,11.6301,11.4019,11.5921,964761.0
2020-04-21 10:30:00,12.19,12.2,12.02,12.03,951560.0,11.5921,11.6016,11.4304,11.4399,951560.0
2020-04-21 10:35:00,12.03,12.11,11.97,12.06,1362574.0,11.4399,11.516,11.3828,11.4684,1362574.0
2020-04-21 10:40:00,12.05,12.06,11.98,11.99,508923.0,11.4589,11.4684,11.3924,11.4019,508923.0
2020-04-21 10:45:00,11.98,12.03,11.96,12.02,452538.0,11.3924,11.4399,11.3733,11.4304,452538.0
2020-04-21 10:50:00,12.02,12.15,12.01,12.08,509875.0,11.4304,11.554,11.4209,11.4874,509875.0
2020-04-21 10:55:00,12.08,12.14,12.06,12.11,497426.0,11.4874,11.5445,11.4684,11.516,497426.0
2020-04-21 11:00:00,12.1,12.1,12.0,12.01,409567.0,11.5065,11.5065,11.4114,11.4209,409567.0
2020-04-21 11:05:00,12.01,12.06,12.0,12.01,424056.0,11.4209,11.4684,11.4114,11.4209,424056.0
2020-04-21 11:10:00,12.01,12.01,11.91,11.92,707837.0,11.4209,11.4209,11.3258,11.3353,707837.0
2020-04-21 11:15:00,11.92,11.96,11.9,11.93,635100.0,11.3353,11.3733,11.3163,11.3448,635100.0
2020-04-21 11:20:00,11.92,11.97,11.91,11.94,676942.0,11.3353,11.3828,11.3258,11.3543,676942.0
2020-04-21 11:25:00,11.94,12.0,11.92,11.98,469609.0,11.3543,11.4114,11.3353,11.3924,469609.0
2020-04-21 11:30:00,11.99,12.12,11.98,12.01,874974.0,11.4019,11.5255,11.3924,11.4209,874974.0
2020-04-21 11:35:00,12.0,12.02,11.95,12.0,375190.0,11.4114,11.4304,11.3638,11.4114,375190.0
2020-04-21 11:40:00,12.0,12.03,11.96,11.98,298775.0,11.4114,11.4399,11.3733,11.3924,298775.0
2020-04-21 11:45:00,11.99,12.03,11.97,11.98,311990.0,11.4019,11.4399,11.3828,11.3924,311990.0
2020-04-21 11:50:00,11.99,12.01,11.97,11.99,263845.0,11.4019,11.4209,11.3828,11.4019,263845.0
2020-04-21 11:55:00,11.99,12.09,11.98,12.05,405944.0,11.4019,11.497,11.3924,11.4589,405944.0
2020-04-21 12:00:00,12.06,12.08,12.01,12.03,246784.0,11.4684,11.4874,11.4209,11.4399,246784.0
2020-04-21 12:05:00,12.03,12.11,12.02,12.11,433112.0,11.4399,11.516,11.4304,11.516,433112.0
2020-04-21 12:10:00,12.11,12.23,12.1,12.11,754404.0,11.516,11.6301,11.5065,11.516,754404.0
2020-04-21 12:15:00,12.11,12.12,12.06,12.1,259844.0,11.516,11.5255,11.4684,11.5065,259844.0
2020-04-21 12:20:00,12.1,12.12,12.07,12.11,216499.0,11.5065,11.5255,11.4779,11.516,216499.0
2020-04-21 12:25:00,12.11,12.12,12.04,12.06,403467.0,11.516,11.5255,11.4494,11.4684,403467.0
2020-04-21 12:30:00,12.05,12.06,11.94,12.0,576416.0,11.4589,11.4684,11.3543,11.4114,576416.0
2020-04-21 12:35:00,12.0,12.1,11.97,12.09,542647.0,11.4114,11.5065,11.3828,11.497,542647.0
2020-04-21 12:40:00,12.1,12.12,12.02,12.03,330438.0,11.5065,11.5255,11.4304,11.4399,330438.0
2020-04-21 12:45:00,12.04,12.12,12.03,12.11,392134.0,11.4494,11.5255,11.4399,11.516,392134.0
2020-04-21 12:50:00,12.12,12.23,12.1,12.17,536601.0,11.5255,11.6301,11.5065,11.573,536601.0
2020-04-21 12:55:00,12.17,12.2,12.15,12.16,211681.0,11.573,11.6016,11.554,11.5635,211681.0
2020-04-21 13:00:00,12.16,12.27,12.15,12.22,431351.0,11.5635,11.6681,11.554,11.6206,431351.0
2020-04-21 13:05:00,12.21,12.22,12.13,12.18,367867.0,11.6111,11.6206,11.535,11.5825,367867.0
2020-04-21 13:10:00,12.16,12.22,12.08,12.09,263537.0,11.5635,11.6206,11.4874,11.497,263537.0
2020-04-21 13:15:00,12.08,12.13,12.05,12.1,358175.0,11.4874,11.535,11.4589,11.5065,358175.0
2020-04-21 13:20:00,12.1,12.17,12.09,12.16,310869.0,11.5065,11.573,11.497,11.5635,310869.0
2020-04-21 13:25:00,12.16,12.17,12.13,12.15,477037.0,11.5635,11.573,11.535,11.554,477037.0
2020-04-21 13:30:00,12.15,12.19,12.06,12.06,488990.0,11.554,11.5921,11.4684,11.4684,488990.0
2020-04-21 13:35:00,12.07,12.09,12.02,12.04,461236.0,11.4779,11.497,11.4304,11.4494,461236.0
2020-04-21 13:40:00,12.04,12.05,12.0,12.02,280427.0,11.4494,11.4589,11.4114,11.4304,280427.0
2020-04-21 13:45:00,12.01,12.03,11.92,11.95,1052359.0,11.4209,11.4399,11.3353,11.3638,1052359.0
2020-04-21 13:50:00,11.94,11.98,11.91,11.97,575884.0,11.3543,11.3924,11.3258,11.3828,575884.0
2020-04-21 13:55:00,11.96,11.97,11.9,11.94,456353.0,11.3733,11.3828,11.3163,11.3543,456353.0
2020-04-21 14:00:00,11.94,11.98,11.9,11.95,447562.0,11.3543,11.3924,11.3163,11.3638,447562.0
2020-04-21 14:05:00,11.95,12.03,11.92,11.96,345550.0,11.3638,11.4399,11.3353,11.3733,345550.0
2020-04-21 14:10:00,11.96,12.02,11.94,11.99,283361.0,11.3733,11.4304,11.3543,11.4019,283361.0
2020-04-21 14:15:00,11.99,12.05,11.97,12.04,281835.0,11.4019,11.4589,11.3828,11.4494,281835.0
2020-04-21 14:20:00,12.03,12.14,12.01,12.13,587174.0,11.4399,11.5445,11.4209,11.535,587174.0
2020-04-21 14:25:00,12.13,12.16,12.1,12.13,753582.0,11.535,11.5635,11.5065,11.535,753582.0
2020-04-21 14:30:00,12.13,12.15,12.08,12.08,430271.0,11.535,11.554,11.4874,11.4874,430271.0
2020-04-21 14:35:00,12.08,12.23,12.07,12.19,571785.0,11.4874,11.6301,11.4779,11.5921,571785.0
2020-04-21 14:40:00,12.19,12.2,12.1,12.1,291129.0,11.5921,11.6016,11.5065,11.5065,291129.0
2020-04-21 14:45:00,12.1,12.2,12.1,12.19,383065.0,11.5065,11.6016,11.5065,11.5921,383065.0
2020-04-21 14:50:00,12.19,12.25,12.14,12.24,752327.0,11.5921,11.6491,11.5445,11.6396,752327.0
2020-04-21 14:55:00,12.24,12.27,12.18,12.2,579046.0,11.6396,11.6681,11.5825,11.6016,579046.0
2020-04-21 15:00:00,12.2,12.35,12.19,12.35,900338.0,11.6016,11.7442,11.5921,11.7442,900338.0
2020-04-21 15:05:00,12.35,12.37,12.16,12.24,828571.0,11.7442,11.7632,11.5635,11.6396,828571.0
2020-04-21 15:10:00,12.24,12.35,12.23,12.33,657419.0,11.6396,11.7442,11.6301,11.7252,657419.0
2020-04-21 15:15:00,12.32,12.39,12.23,12.29,758643.0,11.7157,11.7822,11.6301,11.6871,758643.0
2020-04-21 15:20:00,12.29,12.34,12.27,12.33,532537.0,11.6871,11.7347,11.6681,11.7252,532537.0
2020-04-21 15:25:00,12.33,12.39,12.32,12.35,365330.0,11.7252,11.7822,11.7157,11.7442,365330.0
2020-04-21 15:30:00,12.35,12.36,12.25,12.33,466150.0,11.7442,11.7537,11.6491,11.7252,466150.0
2020-04-21 15:35:00,12.33,12.36,12.32,12.35,551802.0,11.7252,11.7537,11.7157,11.7442,551802.0
2020-04-21 15:40:00,12.35,12.35,12.32,12.33,473853.0,11.7442,11.7442,11.7157,11.7252,473853.0
2020-04-21 15:45:00,12.32,12.36,12.28,12.32,637474.0,11.7157,11.7537,11.6776,11.7157,637474.0
2020-04-21 15:50:00,12.32,12.37,12.31,12.33,660722.0,11.7157,11.7632,11.7062,11.7252,660722.0
2020-04-21 15:55:00,12.33,12.39,12.3,12.33,1381290.0,11.7252,11.7822,11.6967,11.7252,1381290.0
2020-04-22 09:30:00,13.08,13.18,12.86,13.08,2506022.0,12.4384,12.5335,12.2292,12.4384,2506022.0
2020-04-22 09:35:00,13.08,13.29,13.02,13.25,2061734.0,12.4384,12.6381,12.3813,12.6001,2061734.0
2020-04-22 09:40:00,13.25,13.37,13.12,13.27,1667439.0,12.6001,12.7142,12.4764,12.6191,1667439.0
2020-04-22 09:45:00,13.27,13.38,13.06,13.07,1171513.0,12.6191,12.7237,12.4194,12.4289,1171513.0
2020-04-22 09:50:00,13.07,13.12,12.82,12.83,1534354.0,12.4289,12.4764,12.1911,12.2007,1534354.0
2020-04-22 09:55:00,12.83,13.02,12.83,12.94,1211266.0,12.2007,12.3813,12.2007,12.3053,1211266.0
2020-04-22 10:00:00,12.95,13.03,12.85,12.95,821139.0,12.3148,12.3908,12.2197,12.3148,821139.0
2020-04-22 10:05:00,12.96,13.07,12.93,13.04,632205.0,12.3243,12.4289,12.2958,12.4004,632205.0
2020-04-22 10:10:00,13.04,13.1,12.94,12.99,671264.0,12.4004,12.4574,12.3053,12.3528,671264.0
2020-04-22 10:15:00,12.99,13.12,12.96,13.01,846060.0,12.3528,12.4764,12.3243,12.3718,846060.0
2020-04-22 10:20:00,13.0,13.06,12.9,12.95,618478.0,12.3623,12.4194,12.2672,12.3148,618478.0
2020-04-22 10:25:00,12.95,13.03,12.95,12.96,329738.0,12.3148,12.3908,12.3148,12.3243,329738.0
2020-04-22 10:30:00,12.97,13.05,12.93,13.03,530246.0,12.3338,12.4099,12.2958,12.3908,530246.0
2020-04-22 10:35:00,13.03,13.2,13.02,13.15,906406.0,12.3908,12.5525,12.3813,12.505,906406.0
2020-04-22 10:40:00,13.15,13.27,13.12,13.2,867327.0,12.505,12.6191,12.4764,12.5525,867327.0
2020-04-22 10:45:00,13.21,13.25,13.13,13.18,618307.0,12.562,12.6001,12.4859,12.5335,618307.0
2020-04-22 10:50:00,13.18,13.23,13.15,13.21,442549.0,12.5335,12.581,12.505,12.562,442549.0
2020-04-22 10:55:00,13.21,13.24,13.16,13.18,345792.0,12.562,12.5905,12.5145,12.5335,345792.0
2020-04-22 11:00:00,13.19,13.22,13.11,13.17,506620.0,12.543,12.5715,12.4669,12.524,506620.0
2020-04-22 11:05:00,13.17,13.19,12.98,13.02,858034.0,12.524,12.543,12.3433,12.3813,858034.0
2020-04-22 11:10:00,13.03,13.04,12.93,12.97,553158.0,12.3908,12.4004,12.2958,12.3338,553158.0
2020-04-22 11:15:00,12.98,13.08,12.95,12.98,541704.0,12.3433,12.4384,12.3148,12.3433,541704.0
2020-04-22 11:20:00,12.97,13.03,12.93,13.02,478700.0,12.3338,12.3908,12.2958,12.3813,478700.0
2020-04-22 11:25:00,13.03,13.05,12.98,13.03,242087.0,12.3908,12.4099,12.3433,12.3908,242087.0
2020-04-22 11:30:00,13.03,13.14,13.03,13.09,425734.0,12.3908,12.4955,12.3908,12.4479,425734.0
2020-04-22 11:35:00,13.09,13.14,13.07,13.1,294847.0,12.4479,12.4955,12.4289,12.4574,294847.0
2020-04-22 11:40:00,13.1,13.19,13.09,13.12,405266.0,12.4574,12.543,12.4479,12.4764,405266.0
2020-04-22 11:45:00,13.12,13.17,13.11,13.15,413539.0,12.4764,12.524,12.4669,12.505,413539.0
2020-04-22 11:50:00,13.15,13.17,13.11,13.13,317796.0,12.505,12.524,12.4669,12.4859,317796.0
2020-04-22 11:55:00,13.13,13.15,13.08,13.13,491759.0,12.4859,12.505,12.4384,12.4859,491759.0
2020-04-22 12:00:00,13.14,13.14,13.05,13.09,337775.0,12.4955,12.4955,12.4099,12.4479,337775.0
2020-04-22 12:05:00,13.09,13.12,13.02,13.04,284837.0,12.4479,12.4764,12.3813,12.4004,284837.0
2020-04-22 12:10:00,13.04,13.08,12.98,12.99,440448.0,12.4004,12.4384,12.3433,12.3528,440448.0
2020-04-22 12:15:00,12.99,13.04,12.97,12.98,370262.0,12.3528,12.4004,12.3338,12.3433,370262.0
2020-04-22 12:20:00,12.98,12.99,12.93,12.96,507021.0,12.3433,12.3528,12.2958,12.3243,507021.0
2020-04-22 12:25:00,12.96,12.99,12.9,12.97,501368.0,12.3243,12.3528,12.2672,12.3338,501368.0
2020-04-22 12:30:00,12.97,13.01,12.95,12.96,360359.0,12.3338,12.3718,12.3148,12.3243,360359.0
2020-04-22 12:35:00,12.96,12.98,12.92,12.94,459318.0,12.3243,12.3433,12.2862,12.3053,459318.0
2020-04-22 12:40:00,12.93,12.96,12.9,12.91,306791.0,12.2958,12.3243,12.2672,12.2767,306791.0
2020-04-22 12:45:00,12.91,12.94,12.88,12.91,710118.0,12.2767,12.3053,12.2482,12.2767,710118.0
2020-04-22 12:50:00,12.92,12.92,12.75,12.78,909802.0,12.2862,12.2862,12.1246,12.1531,909802.0
2020-04-22 12:55:00,12.77,12.84,12.75,12.81,412306.0,12.1436,12.2102,12.1246,12.1816,412306.0
2020-04-22 13:00:00,12.82,12.85,12.8,12.84,244866.0,12.1911,12.2197,12.1721,12.2102,244866.0
2020-04-22 13:05:00,12.84,12.88,12.8,12.87,386218.0,12.2102,12.2482,12.1721,12.2387,386218.0
2020-04-22 13:10:00,12.87,12.89,12.83,12.85,240688.0,12.2387,12.2577,12.2007,12.2197,240688.0
2020-04-22 13:15:00,12.85,12.88,12.83,12.85,187850.0,12.2197,12.2482,12.2007,12.2197,187850.0
2020-04-22 13:20:00,12.84,12.89,12.84,12.86,340876.0,12.2102,12.2577,12.2102,12.2292,340876.0
2020-04-22 13:25:00,12.85,12.91,12.85,12.9,259990.0,12.2197,12.2767,12.2197,12.2672,259990.0
2020-04-22 13:30:00,12.9,12.93,12.87,12.89,278319.0,12.2672,12.2958,12.2387,12.2577,278319.0
2020-04-22 13:35:00,12.9,12.93,12.88,12.9,158312.0,12.2672,12.2958,12.2482,12.2672,158312.0
2020-04-22 13:40:00,12.89,12.92,12.82,12.84,465743.0,12.2577,12.2862,12.1911,12.2102,465743.0
2020-04-22 13:45:00,12.83,12.88,12.83,12.87,117500.0,12.2007,12.2482,12.2007,12.2387,117500.0
2020-04-22 13:50:00,12.87,12.9,12.85,12.89,176999.0,12.2387,12.2672,12.2197,12.2577,176999.0
2020-04-22 13:55:00,12.89,12.9,12.83,12.87,182991.0,12.2577,12.2672,12.2007,12.2387,182991.0
2020-04-22 14:00:00,12.87,12.93,12.85,12.9,350766.0,12.2387,12.2958,12.2197,12.2672,350766.0
2020-04-22 14:05:00,12.9,12.94,12.89,12.91,280901.0,12.2672,12.3053,12.2577,12.2767,280901.0
2020-04-22 14:10:00,12.92,12.92,12.88,12.88,189285.0,12.2862,12.2862,12.2482,12.2482,189285.0
2020-04-22 14:15:00,12.88,12.9,12.81,12.82,265798.0,12.2482,12.2672,12.1816,12.1911,265798.0
2020-04-22 14:20:00,12.82,12.9,12.82,12.9,258122.0,12.1911,12.2672,12.1911,12.2672,258122.0
2020-04-22 14:25:00,12.9,12.91,12.85,12.88,255054.0,12.2672,12.2767,12.2197,12.2482,255054.0
2020-04-22 14:30:00,12.88,12.9,12.87,12.88,223440.0,12.2482,12.2672,12.2387,12.2482,223440.0
2020-04-22 14:35:00,12.88,12.93,12.87,12.91,267794.0,12.2482,12.2958,12.2387,12.2767,267794.0
2020-04-22 14:40:00,12.9,12.91,12.88,12.88,205288.0,12.2672,12.2767,12.2482,12.2482,205288.0
2020-04-22 14:45:00,12.88,12.93,12.88,12.91,235041.0,12.2482,12.2958,12.2482,12.2767,235041.0
2020-04-22 14:50:00,12.92,12.95,12.9,12.92,350906.0,12.2862,12.3148,12.2672,12.2862,350906.0
2020-04-22 14:55:00,12.92,12.94,12.89,12.91,162293.0,12.2862,12.3053,12.2577,12.2767,162293.0
2020-04-22 15:00:00,12.91,12.94,12.89,12.94,154748.0,12.2767,12.3053,12.2577,12.3053,154748.0
2020-04-22 15:05:00,12.94,12.94,12.89,12.91,168715.0,12.3053,12.3053,12.2577,12.2767,168715.0
2020-04-22 15:10:00,12.91,12.93,12.88,12.89,233363.0,12.2767,12.2958,12.2482,12.2577,233363.0
2020-04-22 15:15:00,12.88,12.93,12.88,12.92,297804.0,12.2482,12.2958,12.2482,12.2862,297804.0
2020-04-22 15:20:00,12.92,12.92,12.89,12.92,215167.0,12.2862,12.2862,12.2577,12.2862,215167.0
2020-04-22 15:25:00,12.92,12.94,12.9,12.93,397976.0,12.2862,12.3053,12.2672,12.2958,397976.0
2020-04-22 15:30:00,12.93,12.99,12.92,12.96,583009.0,12.2958,12.3528,12.2862,12.3243,583009.0
2020-04-22 15:35:00,12.96,13.06,12.96,13.06,860358.0,12.3243,12.4194,12.3243,12.4194,860358.0
2020-04-22 15:40:00,13.06,13.1,13.02,13.07,752419.0,12.4194,12.4574,12.3813,12.4289,752419.0
2020-04-22 15:45:00,13.07,13.09,13.04,13.06,651549.0,12.4289,12.4479,12.4004,12.4194,651549.0
2020-04-22 15:50:00,13.07,13.11,13.02,13.06,786330.0,12.4289,12.4669,12.3813,12.4194,786330.0
2020-04-22 15:55:00,13.06,13.07,12.99,13.03,1133935.0,12.4194,12.4289,12.3528,12.3908,1133935.0
2020-04-23 09:30:00,13.42,13.75,13.36,13.7,2157233.0,12.7617,13.0755,12.7047,13.028,2157233.0
2020-04-23 09:35:00,13.71,13.8,13.64,13.7,1431607.0,13.0375,13.1231,12.9709,13.028,1431607.0
2020-04-23 09:40:00,13.7,13.87,13.67,13.72,1775552.0,13.028,13.1896,12.9995,13.047,1775552.0
2020-04-23 09:45:00,13.73,13.79,13.61,13.63,858905.0,13.0565,13.1136,12.9424,12.9614,858905.0
2020-04-23 09:50:00,13.63,13.73,13.56,13.65,816928.0,12.9614,13.0565,12.8948,12.9804,816928.0
2020-04-23 09:55:00,13.66,13.78,13.61,13.78,736254.0,12.9899,13.1041,12.9424,13.1041,736254.0
2020-04-23 10:00:00,13.77,13.81,13.67,13.7,1210874.0,13.0945,13.1326,12.9995,13.028,1210874.0
2020-04-23 10:05:00,13.7,13.73,13.63,13.67,916291.0,13.028,13.0565,12.9614,12.9995,916291.0
2020-04-23 10:10:00,13.68,13.72,13.6,13.67,727924.0,13.009,13.047,12.9329,12.9995,727924.0
2020-04-23 10:15:00,13.67,13.72,13.6,13.69,511329.0,12.9995,13.047,12.9329,13.0185,511329.0
2020-04-23 10:20:00,13.68,13.77,13.68,13.71,822644.0,13.009,13.0945,13.009,13.0375,822644.0
2020-04-23 10:25:00,13.72,13.9,13.71,13.89,880419.0,13.047,13.2182,13.0375,13.2087,880419.0
2020-04-23 10:30:00,13.9,13.95,13.83,13.89,947360.0,13.2182,13.2657,13.1516,13.2087,947360.0
2020-04-23 10:35:00,13.88,14.0,13.85,14.0,604044.0,13.1992,13.3133,13.1706,13.3133,604044.0
2020-04-23 10:40:00,14.0,14.1,13.98,14.09,1269441.0,13.3133,13.4084,13.2942,13.3989,1269441.0
2020-04-23 10:45:00,14.09,14.14,13.94,13.96,1343634.0,13.3989,13.4464,13.2562,13.2752,1343634.0
2020-04-23 10:50:00,13.96,14.1,13.94,14.09,553558.0,13.2752,13.4084,13.2562,13.3989,553558.0
2020-04-23 10:55:00,14.09,14.11,14.03,14.07,595822.0,13.3989,13.4179,13.3418,13.3798,595822.0
2020-04-23 11:00:00,14.07,14.08,14.01,14.06,534285.0,13.3798,13.3893,13.3228,13.3703,534285.0
2020-04-23 11:05:00,14.05,14.17,14.04,14.16,892620.0,13.3608,13.4749,13.3513,13.4654,892620.0
2020-04-23 11:10:00,14.17,14.34,14.14,14.32,1596803.0,13.4749,13.6366,13.4464,13.6176,1596803.0
2020-04-23 11:15:00,14.33,14.4,14.28,14.36,1120118.0,13.6271,13.6936,13.5795,13.6556,1120118.0
2020-04-23 11:20:00,14.34,14.37,14.19,14.27,987630.0,13.6366,13.6651,13.4939,13.57,987630.0
2020-04-23 11:25:00,14.26,14.32,14.14,14.16,752715.0,13.5605,13.6176,13.4464,13.4654,752715.0
2020-04-23 11:30:00,14.17,14.23,14.14,14.21,707673.0,13.4749,13.532,13.4464,13.513,707673.0
2020-04-23 11:35:00,14.21,14.25,14.03,14.05,638252.0,13.513,13.551,13.3418,13.3608,638252.0
2020-04-23 11:40:00,14.04,14.14,14.02,14.09,594495.0,13.3513,13.4464,13.3323,13.3989,594495.0
2020-04-23 11:45:00,14.09,14.1,14.0,14.08,495563.0,13.3989,13.4084,13.3133,13.3893,495563.0
2020-04-23 11:50:00,14.08,14.14,14.06,14.13,391442.0,13.3893,13.4464,13.3703,13.4369,391442.0
2020-04-23 11:55:00,14.13,14.16,14.1,14.16,577695.0,13.4369,13.4654,13.4084,13.4654,577695.0
2020-04-23 12:00:00,14.15,14.17,14.07,14.08,385325.0,13.4559,13.4749,13.3798,13.3893,385325.0
2020-04-23 12:05:00,14.08,14.15,14.06,14.12,337279.0,13.3893,13.4559,13.3703,13.4274,337279.0
2020-04-23 12:10:00,14.12,14.13,13.95,13.97,656080.0,13.4274,13.4369,13.2657,13.2847,656080.0
2020-04-23 12:15:00,13.98,14.02,13.92,13.98,440565.0,13.2942,13.3323,13.2372,13.2942,440565.0
2020-04-23 12:20:00,13.98,14.08,13.97,14.08,456328.0,13.2942,13.3893,13.2847,13.3893,456328.0
2020-04-23 12:25:00,14.07,14.11,14.04,14.04,303145.0,13.3798,13.4179,13.3513,13.3513,303145.0
2020-04-23 12:30:00,14.04,14.06,14.01,14.02,349820.0,13.3513,13.3703,13.3228,13.3323,349820.0
2020-04-23 12:35:00,14.02,14.04,13.96,14.01,412560.0,13.3323,13.3513,13.2752,13.3228,412560.0
2020-04-23 12:40:00,14.01,14.05,13.88,13.92,451794.0,13.3228,13.3608,13.1992,13.2372,451794.0
2020-04-23 12:45:00,13.91,13.95,13.63,13.81,1942550.0,13.2277,13.2657,12.9614,13.1326,1942550.0
2020-04-23 12:50:00,13.81,13.81,13.52,13.66,1078029.0,13.1326,13.1326,12.8568,12.9899,1078029.0
2020-04-23 12:55:00,13.66,13.78,13.61,13.72,792428.0,12.9899,13.1041,12.9424,13.047,792428.0
2020-04-23 13:00:00,13.71,13.85,13.71,13.75,694924.0,13.0375,13.1706,13.0375,13.0755,694924.0
2020-04-23 13:05:00,13.75,13.83,13.73,13.81,484720.0,13.0755,13.1516,13.0565,13.1326,484720.0
2020-04-23 13:10:00,13.81,13.96,13.8,13.95,735972.0,13.1326,13.2752,13.1231,13.2657,735972.0
2020-04-23 13:15:00,13.95,13.96,13.9,13.92,481695.0,13.2657,13.2752,13.2182,13.2372,481695.0
2020-04-23 13:20:00,13.92,13.92,13.8,13.84,624642.0,13.2372,13.2372,13.1231,13.1611,624642.0
2020-04-23 13:25:00,13.84,13.84,13.77,13.84,552322.0,13.1611,13.1611,13.0945,13.1611,552322.0
2020-04-23 13:30:00,13.83,13.9,13.82,13.88,371611.0,13.1516,13.2182,13.1421,13.1992,371611.0
2020-04-23 13:35:00,13.88,13.95,13.84,13.89,410293.0,13.1992,13.2657,13.1611,13.2087,410293.0
2020-04-23 13:40:00,13.9,13.93,13.79,13.79,406052.0,13.2182,13.2467,13.1136,13.1136,406052.0
2020-04-23 13:45:00,13.79,13.85,13.77,13.78,506820.0,13.1136,13.1706,13.0945,13.1041,506820.0
2020-04-23 13:50:00,13.78,13.82,13.66,13.67,673342.0,13.1041,13.1421,12.9899,12.9995,673342.0
2020-04-23 13:55:00,13.67,13.71,13.61,13.69,665900.0,12.9995,13.0375,12.9424,13.0185,665900.0
2020-04-23 14:00:00,13.68,13.78,13.66,13.73,297567.0,13.009,13.1041,12.9899,13.0565,297567.0
2020-04-23 14:05:00,13.73,13.77,13.69,13.71,262585.0,13.0565,13.0945,13.0185,13.0375,262585.0
2020-04-23 14:10:00,13.71,13.78,13.66,13.76,389484.0,13.0375,13.1041,12.9899,13.085,389484.0
2020-04-23 14:15:00,13.76,13.84,13.75,13.83,214301.0,13.085,13.1611,13.0755,13.1516,214301.0
2020-04-23 14:20:00,13.82,13.88,13.8,13.87,214447.0,13.1421,13.1992,13.1231,13.1896,214447.0
2020-04-23 14:25:00,13.88,13.94,13.87,13.93,453595.0,13.1992,13.2562,13.1896,13.2467,453595.0
2020-04-23 14:30:00,13.93,13.99,13.88,13.92,432091.0,13.2467,13.3038,13.1992,13.2372,432091.0
2020-04-23 14:35:00,13.92,13.94,13.88,13.93,442325.0,13.2372,13.2562,13.1992,13.2467,442325.0
2020-04-23 14:40:00,13.94,14.04,13.93,14.01,470336.0,13.2562,13.3513,13.2467,13.3228,470336.0
2020-04-23 14:45:00,14.02,14.04,13.96,13.98,452904.0,13.3323,13.3513,13.2752,13.2942,452904.0
2020-04-23 14:50:00,13.98,14.0,13.95,13.99,516218.0,13.2942,13.3133,13.2657,13.3038,516218.0
2020-04-23 14:55:00,13.98,14.01,13.91,13.92,246520.0,13.2942,13.3228,13.2277,13.2372,246520.0
2020-04-23 15:00:00,13.92,13.96,13.89,13.9,223333.0,13.2372,13.2752,13.2087,13.2182,223333.0
2020-04-23 15:05:00,13.91,13.91,13.83,13.83,317530.0,13.2277,13.2277,13.1516,13.1516,317530.0
2020-04-23 15:10:00,13.83,13.85,13.8,13.83,324574.0,13.1516,13.1706,13.1231,13.1516,324574.0
2020-04-23 15:15:00,13.83,13.86,13.81,13.82,223636.0,13.1516,13.1801,13.1326,13.1421,223636.0
2020-04-23 15:20:00,13.82,13.89,13.81,13.87,275501.0,13.1421,13.2087,13.1326,13.1896,275501.0
2020-04-23 15:25:00,13.88,13.89,13.85,13.88,317593.0,13.1992,13.2087,13.1706,13.1992,317593.0
2020-04-23 15:30:00,13.88,13.95,13.83,13.9,384976.0,13.1992,13.2657,13.1516,13.2182,384976.0
2020-04-23 15:35:00,13.9,13.96,13.88,13.93,416743.0,13.2182,13.2752,13.1992,13.2467,416743.0
2020-04-23 15:40:00,13.93,13.97,13.9,13.93,367093.0,13.2467,13.2847,13.2182,13.2467,367093.0
2020-04-23 15:45:00,13.93,13.96,13.9,13.95,411278.0,13.2467,13.2752,13.2182,13.2657,411278.0
2020-04-23 15:50:00,13.95,13.95,13.86,13.9,630686.0,13.2657,13.2657,13.1801,13.2182,630686.0
2020-04-23 15:55:00,13.89,13.9,13.85,13.85,1117400.0,13.2087,13.2182,13.1706,13.1706,1117400.0
2020-04-24 09:30:00,14.18,14.4,14.09,14.39,1334032.0,13.4844,13.6936,13.3989,13.6841,1334032.0
2020-04-24 09:35:00,14.4,14.5,14.35,14.44,1332814.0,13.6936,13.7887,13.6461,13.7317,1332814.0
2020-04-24 09:40:00,14.43,14.43,14.28,14.37,1040676.0,13.7222,13.7222,13.5795,13.6651,1040676.0
2020-04-24 09:45:00,14.37,14.4,14.17,14.18,845707.0,13.6651,13.6936,13.4749,13.4844,845707.0
2020-04-24 09:50:00,14.19,14.25,14.09,14.22,789129.0,13.4939,13.551,13.3989,13.5225,789129.0
2020-04-24 09:55:00,14.22,14.23,14.14,14.2,470496.0,13.5225,13.532,13.4464,13.5035,470496.0
2020-04-24 10:00:00,14.21,14.24,14.11,14.2,505637.0,13.513,13.5415,13.4179,13.5035,505637.0
2020-04-24 10:05:00,14.2,14.25,14.1,14.11,573850.0,13.5035,13.551,13.4084,13.4179,573850.0
2020-04-24 10:10:00,14.11,14.12,13.84,13.88,1704216.0,13.4179,13.4274,13.1611,13.1992,1704216.0
2020-04-24 10:15:00,13.89,14.0,13.82,13.94,910239.0,13.2087,13.3133,13.1421,13.2562,910239.0
2020-04-24 10:20:00,13.93,13.99,13.9,13.97,402860.0,13.2467,13.3038,13.2182,13.2847,402860.0
2020-04-24 10:25:00,13.96,13.98,13.84,13.89,727848.0,13.2752,13.2942,13.1611,13.2087,727848.0
2020-04-24 10:30:00,13.88,13.98,13.85,13.96,502972.0,13.1992,13.2942,13.1706,13.2752,502972.0
2020-04-24 10:35:00,13.96,14.09,13.93,14.09,515558.0,13.2752,13.3989,13.2467,13.3989,515558.0
2020-04-24 10:40:00,14.08,14.17,14.04,14.13,581661.0,13.3893,13.4749,13.3513,13.4369,581661.0
2020-04-24 10:45:00,14.12,14.14,13.97,13.99,644482.0,13.4274,13.4464,13.2847,13.3038,644482.0
2020-04-24 10:50:00,14.0,14.09,14.0,14.06,326472.0,13.3133,13.3989,13.3133,13.3703,326472.0
2020-04-24 10:55:00,14.06,14.07,13.97,14.03,345190.0,13.3703,13.3798,13.2847,13.3418,345190.0
2020-04-24 11:00:00,14.02,14.03,13.89,13.91,382869.0,13.3323,13.3418,13.2087,13.2277,382869.0
2020-04-24 11:05:00,13.9,13.95,13.77,13.79,1264248.0,13.2182,13.2657,13.0945,13.1136,1264248.0
2020-04-24 11:10:00,13.79,13.79,13.7,13.71,610199.0,13.1136,13.1136,13.028,13.0375,610199.0
2020-04-24 11:15:00,13.71,13.8,13.7,13.78,440196.0,13.0375,13.1231,13.028,13.1041,440196.0
2020-04-24 11:20:00,13.78,13.87,13.76,13.86,328455.0,13.1041,13.1896,13.085,13.1801,328455.0
2020-04-24 11:25:00,13.85,13.86,13.76,13.77,312655.0,13.1706,13.1801,13.085,13.0945,312655.0
2020-04-24 11:30:00,13.76,13.83,13.75,13.77,175587.0,13.085,13.1516,13.0755,13.0945,175587.0
2020-04-24 11:35:00,13.76,13.8,13.71,13.78,768638.0,13.085,13.1231,13.0375,13.1041,768638.0
2020-04-24 11:40:00,13.78,13.78,13.65,13.71,363247.0,13.1041,13.1041,12.9804,13.0375,363247.0
2020-04-24 11:45:00,13.71,13.75,13.7,13.74,423516.0,13.0375,13.0755,13.028,13.066,423516.0
2020-04-24 11:50:00,13.74,13.74,13.67,13.7,240335.0,13.066,13.066,12.9995,13.028,240335.0
2020-04-24 11:55:00,13.71,13.76,13.69,13.71,279809.0,13.0375,13.085,13.0185,13.0375,279809.0
2020-04-24 12:00:00,13.71,13.72,13.6,13.61,551097.0,13.0375,13.047,12.9329,12.9424,551097.0
2020-04-24 12:05:00,13.61,13.65,13.56,13.58,500389.0,12.9424,12.9804,12.8948,12.9139,500389.0
2020-04-24 12:10:00,13.59,13.59,13.5,13.52,514858.0,12.9234,12.9234,12.8378,12.8568,514858.0
2020-04-24 12:15:00,13.52,13.6,13.51,13.56,325838.0,12.8568,12.9329,12.8473,12.8948,325838.0
2020-04-24 12:20:00,13.56,13.56,13.49,13.52,413321.0,12.8948,12.8948,12.8283,12.8568,413321.0
2020-04-24 12:25:00,13.52,13.54,13.48,13.51,291215.0,12.8568,12.8758,12.8188,12.8473,291215.0
2020-04-24 12:30:00,13.51,13.56,13.49,13.53,256752.0,12.8473,12.8948,12.8283,12.8663,256752.0
2020-04-24 12:35:00,13.54,13.61,13.51,13.61,227860.0,12.8758,12.9424,12.8473,12.9424,227860.0
2020-04-24 12:40:00,13.61,13.63,13.56,13.6,368122.0,12.9424,12.9614,12.8948,12.9329,368122.0
2020-04-24 12:45:00,13.6,13.69,13.6,13.67,354381.0,12.9329,13.0185,12.9329,12.9995,354381.0
2020-04-24 12:50:00,13.67,13.7,13.64,13.69,250920.0,12.9995,13.028,12.9709,13.0185,250920.0
2020-04-24 12:55:00,13.7,13.71,13.65,13.69,228366.0,13.028,13.0375,12.9804,13.0185,228366.0
2020-04-24 13:00:00,13.7,13.7,13.63,13.64,261392.0,13.028,13.028,12.9614,12.9709,261392.0
2020-04-24 13:05:00,13.65,13.67,13.59,13.65,261085.0,12.9804,12.9995,12.9234,12.9804,261085.0
2020-04-24 13:10:00,13.65,13.66,13.62,13.63,150990.0,12.9804,12.9899,12.9519,12.9614,150990.0
2020-04-24 13:15:00,13.63,13.65,13.59,13.63,190513.0,12.9614,12.9804,12.9234,12.9614,190513.0
2020-04-24 13:20:00,13.62,13.72,13.61,13.71,291191.0,12.9519,13.047,12.9424,13.0375,291191.0
2020-04-24 13:25:00,13.7,13.77,13.68,13.77,250072.0,13.028,13.0945,13.009,13.0945,250072.0
2020-04-24 13:30:00,13.76,13.78,13.7,13.71,302291.0,13.085,13.1041,13.028,13.0375,302291.0
2020-04-24 13:35:00,13.72,13.75,13.66,13.66,333334.0,13.047,13.0755,12.9899,12.9899,333334.0
2020-04-24 13:40:00,13.67,13.8,13.66,13.8,312097.0,12.9995,13.1231,12.9899,13.1231,312097.0
2020-04-24 13:45:00,13.8,13.84,13.76,13.84,381764.0,13.1231,13.1611,13.085,13.1611,381764.0
2020-04-24 13:50:00,13.84,13.84,13.78,13.82,125554.0,13.1611,13.1611,13.1041,13.1421,125554.0
2020-04-24 13:55:00,13.83,13.87,13.8,13.86,192770.0,13.1516,13.1896,13.1231,13.1801,192770.0
2020-04-24 14:00:00,13.86,13.87,13.8,13.85,233975.0,13.1801,13.1896,13.1231,13.1706,233975.0
2020-04-24 14:05:00,13.86,13.9,13.81,13.88,214918.0,13.1801,13.2182,13.1326,13.1992,214918.0
2020-04-24 14:10:00,13.88,13.9,13.83,13.85,232310.0,13.1992,13.2182,13.1516,13.1706,232310.0
2020-04-24 14:15:00,13.84,13.89,13.82,13.84,182688.0,13.1611,13.2087,13.1421,13.1611,182688.0
2020-04-24 14:20:00,13.84,13.89,13.83,13.89,222876.0,13.1611,13.2087,13.1516,13.2087,222876.0
2020-04-24 14:25:00,13.89,13.9,13.83,13.89,281292.0,13.2087,13.2182,13.1516,13.2087,281292.0
2020-04-24 14:30:00,13.89,13.94,13.88,13.91,263770.0,13.2087,13.2562,13.1992,13.2277,263770.0
2020-04-24 14:35:00,13.91,14.01,13.9,14.0,722522.0,13.2277,13.3228,13.2182,13.3133,722522.0
2020-04-24 14:40:00,14.0,14.01,13.96,13.98,283180.0,13.3133,13.3228,13.2752,13.2942,283180.0
2020-04-24 14:45:00,13.98,14.08,13.97,14.08,359983.0,13.2942,13.3893,13.2847,13.3893,359983.0
2020-04-24 14:50:00,14.08,14.08,14.0,14.02,395878.0,13.3893,13.3893,13.3133,13.3323,395878.0
2020-04-24 14:55:00,14.02,14.06,14.01,14.04,223647.0,13.3323,13.3703,13.3228,13.3513,223647.0
2020-04-24 15:00:00,14.03,14.08,14.0,14.03,382543.0,13.3418,13.3893,13.3133,13.3418,382543.0
2020-04-24 15:05:00,14.04,14.07,14.02,14.03,373258.0,13.3513,13.3798,13.3323,13.3418,373258.0
2020-04-24 15:10:00,14.04,14.05,13.97,14.02,351305.0,13.3513,13.3608,13.2847,13.3323,351305.0
2020-04-24 15:15:00,14.02,14.02,13.98,14.0,254231.0,13.3323,13.3323,13.2942,13.3133,254231.0
2020-04-24 15:20:00,13.99,14.03,13.99,14.02,390338.0,13.3038,13.3418,13.3038,13.3323,390338.0
2020-04-24 15:25:00,14.02,14.02,13.95,13.98,495261.0,13.3323,13.3323,13.2657,13.2942,495261.0
2020-04-24 15:30:00,13.99,14.0,13.94,13.98,446095.0,13.3038,13.3133,13.2562,13.2942,446095.0
2020-04-24 15:35:00,13.98,14.0,13.94,13.97,307074.0,13.2942,13.3133,13.2562,13.2847,307074.0
2020-04-24 15:40:00,13.98,14.0,13.95,13.96,288144.0,13.2942,13.3133,13.2657,13.2752,288144.0
2020-04-24 15:45:00,13.96,13.97,13.92,13.95,418678.0,13.2752,13.2847,13.2372,13.2657,418678.0
2020-04-24 15:50:00,13.95,13.95,13.82,13.85,923585.0,13.2657,13.2657,13.1421,13.1706,923585.0
2020-04-24 15:55:00,13.84,13.88,13.79,13.82,1251662.0,13.1611,13.1992,13.1136,13.1421,1251662.0
2020-04-27 09:30:00,13.35,13.37,13.18,13.26,1878424.0,12.6951,12.7142,12.5335,12.6096,1878424.0
2020-04-27 09:35:00,13.26,13.28,13.05,13.08,913092.0,12.6096,12.6286,12.4099,12.4384,913092.0
2020-04-27 09:40:00,13.08,13.09,12.75,12.76,1748796.0,12.4384,12.4479,12.1246,12.1341,1748796.0
2020-04-27 09:45:00,12.76,13.04,12.75,13.03,1125633.0,12.1341,12.4004,12.1246,12.3908,1125633.0
2020-04-27 09:50:00,13.04,13.1,12.93,13.03,1260261.0,12.4004,12.4574,12.2958,12.3908,1260261.0
2020-04-27 09:55:00,13.04,13.09,12.95,13.02,948236.0,12.4004,12.4479,12.3148,12.3813,948236.0
2020-04-27 10:00:00,13.02,13.03,12.9,12.92,548347.0,12.3813,12.3908,12.2672,12.2862,548347.0
2020-04-27 10:05:00,12.93,13.04,12.87,13.02,583651.0,12.2958,12.4004,12.2387,12.3813,583651.0
2020-04-27 10:10:00,13.02,13.08,12.96,13.06,543592.0,12.3813,12.4384,12.3243,12.4194,543592.0
2020-04-27 10:15:00,13.06,13.2,13.02,13.19,660235.0,12.4194,12.5525,12.3813,12.543,660235.0
2020-04-27 10:20:00,13.2,13.35,13.16,13.34,1070744.0,12.5525,12.6951,12.5145,12.6856,1070744.0
2020-04-27 10:25:00,13.34,13.34,13.21,13.25,767033.0,12.6856,12.6856,12.562,12.6001,767033.0
2020-04-27 10:30:00,13.26,13.33,13.23,13.32,518956.0,12.6096,12.6761,12.581,12.6666,518956.0
2020-04-27 10:35:00,13.31,13.35,13.29,13.32,403662.0,12.6571,12.6951,12.6381,12.6666,403662.0
2020-04-27 10:40:00,13.31,13.5,13.27,13.5,730723.0,12.6571,12.8378,12.6191,12.8378,730723.0
2020-04-27 10:45:00,13.5,13.64,13.46,13.62,947891.0,12.8378,12.9709,12.7998,12.9519,947891.0
2020-04-27 10:50:00,13.62,13.72,13.55,13.69,980842.0,12.9519,13.047,12.8853,13.0185,980842.0
2020-04-27 10:55:00,13.69,13.73,13.58,13.62,617543.0,13.0185,13.0565,12.9139,12.9519,617543.0
2020-04-27 11:00:00,13.62,13.76,13.61,13.75,585743.0,12.9519,13.085,12.9424,13.0755,585743.0
2020-04-27 11:05:00,13.74,13.77,13.6,13.72,608376.0,13.066,13.0945,12.9329,13.047,608376.0
2020-04-27 11:10:00,13.71,13.72,13.62,13.65,432212.0,13.0375,13.047,12.9519,12.9804,432212.0
2020-04-27 11:15:00,13.66,13.68,13.51,13.6,368746.0,12.9899,13.009,12.8473,12.9329,368746.0
2020-04-27 11:20:00,13.59,13.6,13.46,13.52,492287.0,12.9234,12.9329,12.7998,12.8568,492287.0
2020-04-27 11:25:00,13.53,13.59,13.49,13.57,308867.0,12.8663,12.9234,12.8283,12.9044,308867.0
2020-04-27 11:30:00,13.56,13.64,13.54,13.64,259508.0,12.8948,12.9709,12.8758,12.9709,259508.0
2020-04-27 11:35:00,13.64,13.7,13.6,13.67,366648.0,12.9709,13.028,12.9329,12.9995,366648.0
2020-04-27 11:40:00,13.66,13.73,13.64,13.64,352328.0,12.9899,13.0565,12.9709,12.9709,352328.0
2020-04-27 11:45:00,13.64,13.71,13.63,13.7,176066.0,12.9709,13.0375,12.9614,13.028,176066.0
2020-04-27 11:50:00,13.7,13.71,13.65,13.69,153062.0,13.028,13.0375,12.9804,13.0185,153062.0
2020-04-27 11:55:00,13.68,13.73,13.67,13.7,279226.0,13.009,13.0565,12.9995,13.028,279226.0
2020-04-27 12:00:00,13.7,13.75,13.65,13.7,253688.0,13.028,13.0755,12.9804,13.028,253688.0
2020-04-27 12:05:00,13.71,13.73,13.68,13.7,273632.0,13.0375,13.0565,13.009,13.028,273632.0
2020-04-27 12:10:00,13.7,13.71,13.62,13.65,233903.0,13.028,13.0375,12.9519,12.9804,233903.0
2020-04-27 12:15:00,13.65,13.7,13.64,13.67,193816.0,12.9804,13.028,12.9709,12.9995,193816.0
2020-04-27 12:20:00,13.67,13.68,13.64,13.65,123508.0,12.9995,13.009,12.9709,12.9804,123508.0
2020-04-27 12:25:00,13.64,13.67,13.6,13.62,196170.0,12.9709,12.9995,12.9329,12.9519,196170.0
2020-04-27 12:30:00,13.62,13.67,13.61,13.66,126905.0,12.9519,12.9995,12.9424,12.9899,126905.0
2020-04-27 12:35:00,13.66,13.66,13.58,13.6,246167.0,12.9899,12.9899,12.9139,12.9329,246167.0
2020-04-27 12:40:00,13.59,13.64,13.55,13.63,227566.0,12.9234,12.9709,12.8853,12.9614,227566.0
2020-04-27 12:45:00,13.63,13.68,13.61,13.65,147903.0,12.9614,13.009,12.9424,12.9804,147903.0
2020-04-27 12:50:00,13.66,13.7,13.65,13.69,129797.0,12.9899,13.028,12.9804,13.0185,129797.0
2020-04-27 12:55:00,13.69,13.75,13.68,13.74,331704.0,13.0185,13.0755,13.009,13.066,331704.0
2020-04-27 13:00:00,13.74,13.8,13.71,13.8,374777.0,13.066,13.1231,13.0375,13.1231,374777.0
2020-04-27 13:05:00,13.79,13.82,13.69,13.69,294936.0,13.1136,13.1421,13.0185,13.0185,294936.0
2020-04-27 13:10:00,13.7,13.74,13.68,13.7,158430.0,13.028,13.066,13.009,13.028,158430.0
2020-04-27 13:15:00,13.69,13.7,13.66,13.66,133128.0,13.0185,13.028,12.9899,12.9899,133128.0
2020-04-27 13:20:00,13.67,13.73,13.65,13.72,157911.0,12.9995,13.0565,12.9804,13.047,157911.0
2020-04-27 13:25:00,13.71,13.8,13.71,13.77,258623.0,13.0375,13.1231,13.0375,13.0945,258623.0
2020-04-27 13:30:00,13.77,13.8,13.74,13.79,239301.0,13.0945,13.1231,13.066,13.1136,239301.0
2020-04-27 13:35:00,13.8,13.85,13.78,13.83,370658.0,13.1231,13.1706,13.1041,13.1516,370658.0
2020-04-27 13:40:00,13.83,13.85,13.79,13.79,234428.0,13.1516,13.1706,13.1136,13.1136,234428.0
2020-04-27 13:45:00,13.79,13.88,13.77,13.87,262990.0,13.1136,13.1992,13.0945,13.1896,262990.0
2020-04-27 13:50:00,13.88,13.89,13.84,13.88,265267.0,13.1992,13.2087,13.1611,13.1992,265267.0
2020-04-27 13:55:00,13.88,13.89,13.84,13.88,140737.0,13.1992,13.2087,13.1611,13.1992,140737.0
2020-04-27 14:00:00,13.87,13.96,13.86,13.92,389232.0,13.1896,13.2752,13.1801,13.2372,389232.0
2020-04-27 14:05:00,13.91,13.95,13.9,13.94,168477.0,13.2277,13.2657,13.2182,13.2562,168477.0
2020-04-27 14:10:00,13.94,13.98,13.92,13.96,335645.0,13.2562,13.2942,13.2372,13.2752,335645.0
2020-04-27 14:15:00,13.95,14.0,13.94,14.0,260511.0,13.2657,13.3133,13.2562,13.3133,260511.0
2020-04-27 14:20:00,13.99,14.05,13.97,14.05,490669.0,13.3038,13.3608,13.2847,13.3608,490669.0
2020-04-27 14:25:00,14.04,14.1,14.02,14.08,607465.0,13.3513,13.4084,13.3323,13.3893,607465.0
2020-04-27 14:30:00,14.08,14.15,14.04,14.06,594152.0,13.3893,13.4559,13.3513,13.3703,594152.0
2020-04-27 14:35:00,14.06,14.1,14.03,14.1,399993.0,13.3703,13.4084,13.3418,13.4084,399993.0
2020-04-27 14:40:00,14.09,14.17,14.09,14.14,545040.0,13.3989,13.4749,13.3989,13.4464,545040.0
2020-04-27 14:45:00,14.13,14.18,14.12,14.18,419432.0,13.4369,13.4844,13.4274,13.4844,419432.0
2020-04-27 14:50:00,14.17,14.24,14.13,14.19,661721.0,13.4749,13.5415,13.4369,13.4939,661721.0
2020-04-27 14:55:00,14.19,14.28,14.18,14.26,454907.0,13.4939,13.5795,13.4844,13.5605,454907.0
2020-04-27 15:00:00,14.27,14.29,14.24,14.27,413653.0,13.57,13.589,13.5415,13.57,413653.0
2020-04-27 15:05:00,14.26,14.28,14.18,14.19,506355.0,13.5605,13.5795,13.4844,13.4939,506355.0
2020-04-27 15:10:00,14.19,14.25,14.19,14.22,430535.0,13.4939,13.551,13.4939,13.5225,430535.0
2020-04-27 15:15:00,14.22,14.23,14.14,14.19,491184.0,13.5225,13.532,13.4464,13.4939,491184.0
2020-04-27 15:20:00,14.19,14.2,14.15,14.19,264917.0,13.4939,13.5035,13.4559,13.4939,264917.0
2020-04-27 15:25:00,14.2,14.2,14.15,14.19,316982.0,13.5035,13.5035,13.4559,13.4939,316982.0
2020-04-27 15:30:00,14.19,14.24,14.17,14.24,529198.0,13.4939,13.5415,13.4749,13.5415,529198.0
2020-04-27 15:35:00,14.24,14.25,14.2,14.24,385631.0,13.5415,13.551,13.5035,13.5415,385631.0
2020-04-27 15:40:00,14.23,14.25,14.19,14.22,561984.0,13.532,13.551,13.4939,13.5225,561984.0
2020-04-27 15:45:00,14.22,14.25,14.2,14.25,550084.0,13.5225,13.551,13.5035,13.551,550084.0
2020-04-27 15:50:00,14.25,14.25,14.19,14.22,476246.0,13.551,13.551,13.4939,13.5225,476246.0
2020-04-27 15:55:00,14.23,14.24,14.14,14.16,949339.0,13.532,13.5415,13.4464,13.4654,949339.0
2020-04-28 09:30:00,14.46,14.81,14.45,14.57,1562325.0,13.7507,14.0835,13.7412,13.8553,1562325.0
2020-04-28 09:35:00,14.58,14.79,14.5,14.67,828694.0,13.8648,14.0645,13.7887,13.9504,828694.0
2020-04-28 09:40:00,14.67,14.78,14.51,14.76,805006.0,13.9504,14.055,13.7982,14.036,805006.0
2020-04-28 09:45:00,14.76,14.77,14.68,14.75,582852.0,14.036,14.0455,13.9599,14.0265,582852.0
2020-04-28 09:50:00,14.74,14.98,14.74,14.96,1303556.0,14.017,14.2452,14.017,14.2262,1303556.0
2020-04-28 09:55:00,14.96,15.0,14.78,14.8,795392.0,14.2262,14.2642,14.055,14.074,795392.0
2020-04-28 10:00:00,14.81,14.91,14.75,14.86,724097.0,14.0835,14.1786,14.0265,14.1311,724097.0
2020-04-28 10:05:00,14.87,14.99,14.86,14.98,674896.0,14.1406,14.2547,14.1311,14.2452,674896.0
2020-04-28 10:10:00,14.99,14.99,14.84,14.9,515941.0,14.2547,14.2547,14.1121,14.1691,515941.0
2020-04-28 10:15:00,14.91,15.1,14.89,15.04,1254283.0,14.1786,14.3593,14.1596,14.3023,1254283.0
2020-04-28 10:20:00,15.04,15.05,14.86,14.87,1079932.0,14.3023,14.3118,14.1311,14.1406,1079932.0
2020-04-28 10:25:00,14.87,14.97,14.83,14.95,569667.0,14.1406,14.2357,14.1026,14.2167,569667.0
2020-04-28 10:30:00,14.96,14.97,14.86,14.89,555160.0,14.2262,14.2357,14.1311,14.1596,555160.0
2020-04-28 10:35:00,14.89,14.98,14.87,14.97,453436.0,14.1596,14.2452,14.1406,14.2357,453436.0
2020-04-28 10:40:00,14.96,14.97,14.72,14.73,776013.0,14.2262,14.2357,13.9979,14.0075,776013.0
2020-04-28 10:45:00,14.72,14.82,14.69,14.77,661853.0,13.9979,14.093,13.9694,14.0455,661853.0
2020-04-28 10:50:00,14.77,14.78,14.47,14.48,1123119.0,14.0455,14.055,13.7602,13.7697,1123119.0
2020-04-28 10:55:00,14.48,14.51,14.3,14.36,1161205.0,13.7697,13.7982,13.5985,13.6556,1161205.0
2020-04-28 11:00:00,14.37,14.63,14.37,14.62,861953.0,13.6651,13.9124,13.6651,13.9029,861953.0
2020-04-28 11:05:00,14.61,14.77,14.53,14.73,590742.0,13.8933,14.0455,13.8173,14.0075,590742.0
2020-04-28 11:10:00,14.73,14.86,14.72,14.84,561579.0,14.0075,14.1311,13.9979,14.1121,561579.0
2020-04-28 11:15:00,14.85,14.88,14.71,14.87,516505.0,14.1216,14.1501,13.9884,14.1406,516505.0
2020-04-28 11:20:00,14.87,14.95,14.82,14.93,467367.0,14.1406,14.2167,14.093,14.1976,467367.0
2020-04-28 11:25:00,14.93,14.96,14.83,14.83,562011.0,14.1976,14.2262,14.1026,14.1026,562011.0
2020-04-28 11:30:00,14.83,14.96,14.82,14.95,897322.0,14.1026,14.2262,14.093,14.2167,897322.0
2020-04-28 11:35:00,14.96,14.96,14.78,14.78,570733.0,14.2262,14.2262,14.055,14.055,570733.0
2020-04-28 11:40:00,14.78,14.9,14.73,14.89,394660.0,14.055,14.1691,14.0075,14.1596,394660.0
2020-04-28 11:45:00,14.89,14.92,14.81,14.81,316311.0,14.1596,14.1881,14.0835,14.0835,316311.0
2020-04-28 11:50:00,14.81,14.84,14.73,14.81,447704.0,14.0835,14.1121,14.0075,14.0835,447704.0
2020-04-28 11:55:00,14.8,14.82,14.75,14.79,234816.0,14.074,14.093,14.0265,14.0645,234816.0
2020-04-28 12:00:00,14.8,14.84,14.77,14.82,321935.0,14.074,14.1121,14.0455,14.093,321935.0
2020-04-28 12:05:00,14.82,14.9,14.82,14.89,381411.0,14.093,14.1691,14.093,14.1596,381411.0
2020-04-28 12:10:00,14.89,14.93,14.86,14.87,319706.0,14.1596,14.1976,14.1311,14.1406,319706.0
2020-04-28 12:15:00,14.87,14.88,14.8,14.81,332773.0,14.1406,14.1501,14.074,14.0835,332773.0
2020-04-28 12:20:00,14.82,14.86,14.79,14.81,209402.0,14.093,14.1311,14.0645,14.0835,209402.0
2020-04-28 12:25:00,14.8,14.85,14.78,14.84,183551.0,14.074,14.1216,14.055,14.1121,183551.0
2020-04-28 12:30:00,14.84,14.88,14.83,14.88,250383.0,14.1121,14.1501,14.1026,14.1501,250383.0
2020-04-28 12:35:00,14.87,14.88,14.8,14.83,129860.0,14.1406,14.1501,14.074,14.1026,129860.0
2020-04-28 12:40:00,14.83,14.85,14.8,14.82,137156.0,14.1026,14.1216,14.074,14.093,137156.0
2020-04-28 12:45:00,14.83,14.86,14.79,14.84,325908.0,14.1026,14.1311,14.0645,14.1121,325908.0
2020-04-28 12:50:00,14.84,14.85,14.8,14.8,268729.0,14.1121,14.1216,14.074,14.074,268729.0
2020-04-28 12:55:00,14.79,14.88,14.78,14.87,300268.0,14.0645,14.1501,14.055,14.1406,300268.0
2020-04-28 13:00:00,14.87,14.9,14.85,14.88,280949.0,14.1406,14.1691,14.1216,14.1501,280949.0
2020-04-28 13:05:00,14.89,14.92,14.88,14.92,362929.0,14.1596,14.1881,14.1501,14.1881,362929.0
2020-04-28 13:10:00,14.92,14.94,14.89,14.9,273898.0,14.1881,14.2072,14.1596,14.1691,273898.0
2020-04-28 13:15:00,14.9,14.9,14.86,14.88,184645.0,14.1691,14.1691,14.1311,14.1501,184645.0
2020-04-28 13:20:00,14.89,14.94,14.88,14.94,169429.0,14.1596,14.2072,14.1501,14.2072,169429.0
2020-04-28 13:25:00,14.94,15.03,14.93,14.99,1012904.0,14.2072,14.2927,14.1976,14.2547,1012904.0
2020-04-28 13:30:00,14.99,15.05,14.96,15.02,434886.0,14.2547,14.3118,14.2262,14.2832,434886.0
2020-04-28 13:35:00,15.03,15.06,15.0,15.06,488114.0,14.2927,14.3213,14.2642,14.3213,488114.0
2020-04-28 13:40:00,15.06,15.1,15.05,15.1,656996.0,14.3213,14.3593,14.3118,14.3593,656996.0
2020-04-28 13:45:00,15.09,15.14,15.01,15.02,749268.0,14.3498,14.3973,14.2737,14.2832,749268.0
2020-04-28 13:50:00,15.03,15.07,15.01,15.04,341109.0,14.2927,14.3308,14.2737,14.3023,341109.0
2020-04-28 13:55:00,15.04,15.05,14.95,14.97,663141.0,14.3023,14.3118,14.2167,14.2357,663141.0
2020-04-28 14:00:00,14.98,15.05,14.96,15.03,379631.0,14.2452,14.3118,14.2262,14.2927,379631.0
2020-04-28 14:05:00,15.03,15.04,14.97,15.01,183809.0,14.2927,14.3023,14.2357,14.2737,183809.0
2020-04-28 14:10:00,15.01,15.09,15.0,15.02,582965.0,14.2737,14.3498,14.2642,14.2832,582965.0
2020-04-28 14:15:00,15.02,15.05,15.0,15.01,646470.0,14.2832,14.3118,14.2642,14.2737,646470.0
2020-04-28 14:20:00,15.02,15.11,15.01,15.09,303685.0,14.2832,14.3688,14.2737,14.3498,303685.0
2020-04-28 14:25:00,15.09,15.14,15.08,15.14,302261.0,14.3498,14.3973,14.3403,14.3973,302261.0
2020-04-28 14:30:00,15.14,15.2,15.13,15.16,738968.0,14.3973,14.4544,14.3878,14.4164,738968.0
2020-04-28 14:35:00,15.15,15.22,15.14,15.18,660205.0,14.4069,14.4734,14.3973,14.4354,660205.0
2020-04-28 14:40:00,15.17,15.21,15.15,15.16,248070.0,14.4259,14.4639,14.4069,14.4164,248070.0
2020-04-28 14:45:00,15.16,15.2,15.14,15.19,190567.0,14.4164,14.4544,14.3973,14.4449,190567.0
2020-04-28 14:50:00,15.19,15.21,15.12,15.13,253613.0,14.4449,14.4639,14.3783,14.3878,253613.0
2020-04-28 14:55:00,15.14,15.19,15.13,15.19,291633.0,14.3973,14.4449,14.3878,14.4449,291633.0
2020-04-28 15:00:00,15.19,15.22,15.17,15.21,267823.0,14.4449,14.4734,14.4259,14.4639,267823.0
2020-04-28 15:05:00,15.2,15.23,15.17,15.18,242402.0,14.4544,14.4829,14.4259,14.4354,242402.0
2020-04-28 15:10:00,15.17,15.22,15.17,15.17,247417.0,14.4259,14.4734,14.4259,14.4259,247417.0
2020-04-28 15:15:00,15.17,15.19,15.16,15.19,273653.0,14.4259,14.4449,14.4164,14.4449,273653.0
2020-04-28 15:20:00,15.19,15.22,15.09,15.16,660122.0,14.4449,14.4734,14.3498,14.4164,660122.0
2020-04-28 15:25:00,15.16,15.2,15.15,15.19,176235.0,14.4164,14.4544,14.4069,14.4449,176235.0
2020-04-28 15:30:00,15.19,15.22,15.16,15.2,233155.0,14.4449,14.4734,14.4164,14.4544,233155.0
2020-04-28 15:35:00,15.2,15.26,15.18,15.23,646438.0,14.4544,14.5115,14.4354,14.4829,646438.0
2020-04-28 15:40:00,15.23,15.25,15.2,15.21,423845.0,14.4829,14.5019,14.4544,14.4639,423845.0
2020-04-28 15:45:00,15.21,15.22,15.16,15.16,736482.0,14.4639,14.4734,14.4164,14.4164,736482.0
2020-04-28 15:50:00,15.17,15.22,15.12,15.13,887274.0,14.4259,14.4734,14.3783,14.3878,887274.0
2020-04-28 15:55:00,15.13,15.21,15.12,15.19,1588204.0,14.3878,14.4639,14.3783,14.4449,1588204.0
2020-04-29 09:30:00,15.9,16.46,15.82,16.45,3801679.0,15.1201,15.6526,15.044,15.6431,3801679.0
2020-04-29 09:35:00,16.45,16.5,15.96,16.04,2219996.0,15.6431,15.6906,15.1771,15.2532,2219996.0
2020-04-29 09:40:00,16.03,16.25,15.93,16.22,1281300.0,15.2437,15.4529,15.1486,15.4244,1281300.0
2020-04-29 09:45:00,16.22,16.25,16.11,16.21,946686.0,15.4244,15.4529,15.3198,15.4149,946686.0
2020-04-29 09:50:00,16.2,16.3,16.13,16.22,1030288.0,15.4053,15.5004,15.3388,15.4244,1030288.0
2020-04-29 09:55:00,16.21,16.4,16.21,16.37,998004.0,15.4149,15.5955,15.4149,15.567,998004.0
2020-04-29 10:00:00,16.38,16.39,16.21,16.29,814580.0,15.5765,15.586,15.4149,15.4909,814580.0
2020-04-29 10:05:00,16.28,16.38,16.28,16.36,610827.0,15.4814,15.5765,15.4814,15.5575,610827.0
2020-04-29 10:10:00,16.36,16.4,16.25,16.33,744601.0,15.5575,15.5955,15.4529,15.529,744601.0
2020-04-29 10:15:00,16.34,16.38,16.3,16.3,639740.0,15.5385,15.5765,15.5004,15.5004,639740.0
2020-04-29 10:20:00,16.3,16.38,16.28,16.38,666765.0,15.5004,15.5765,15.4814,15.5765,666765.0
2020-04-29 10:25:00,16.38,16.39,16.35,16.37,418368.0,15.5765,15.586,15.548,15.567,418368.0
2020-04-29 10:30:00,16.37,16.49,16.36,16.45,801490.0,15.567,15.6811,15.5575,15.6431,801490.0
2020-04-29 10:35:00,16.44,16.67,16.43,16.66,1034200.0,15.6336,15.8523,15.6241,15.8428,1034200.0
2020-04-29 10:40:00,16.66,16.69,16.6,16.63,1056871.0,15.8428,15.8713,15.7857,15.8143,1056871.0
2020-04-29 10:45:00,16.63,16.63,16.51,16.51,685265.0,15.8143,15.8143,15.7001,15.7001,685265.0
2020-04-29 10:50:00,16.51,16.66,16.51,16.66,544813.0,15.7001,15.8428,15.7001,15.8428,544813.0
2020-04-29 10:55:00,16.66,16.72,16.61,16.61,687024.0,15.8428,15.8998,15.7952,15.7952,687024.0
2020-04-29 11:00:00,16.61,16.64,16.43,16.46,795096.0,15.7952,15.8238,15.6241,15.6526,795096.0
2020-04-29 11:05:00,16.46,16.47,16.27,16.35,914518.0,15.6526,15.6621,15.4719,15.548,914518.0
2020-04-29 11:10:00,16.34,16.37,16.2,16.21,887344.0,15.5385,15.567,15.4053,15.4149,887344.0
2020-04-29 11:15:00,16.2,16.38,16.17,16.36,1027434.0,15.4053,15.5765,15.3768,15.5575,1027434.0
2020-04-29 11:20:00,16.36,16.5,16.31,16.46,695604.0,15.5575,15.6906,15.51,15.6526,695604.0
2020-04-29 11:25:00,16.46,16.55,16.45,16.46,729153.0,15.6526,15.7382,15.6431,15.6526,729153.0
2020-04-29 11:30:00,16.46,16.52,16.41,16.46,428999.0,15.6526,15.7097,15.605,15.6526,428999.0
2020-04-29 11:35:00,16.46,16.49,16.33,16.36,485360.0,15.6526,15.6811,15.529,15.5575,485360.0
2020-04-29 11:40:00,16.35,16.39,16.27,16.28,449376.0,15.548,15.586,15.4719,15.4814,449376.0
2020-04-29 11:45:00,16.27,16.34,16.22,16.25,517895.0,15.4719,15.5385,15.4244,15.4529,517895.0
2020-04-29 11:50:00,16.25,16.35,16.24,16.32,450698.0,15.4529,15.548,15.4434,15.5195,450698.0
2020-04-29 11:55:00,16.32,16.38,16.29,16.31,368565.0,15.5195,15.5765,15.4909,15.51,368565.0
2020-04-29 12:00:00,16.31,16.32,16.2,16.3,513364.0,15.51,15.5195,15.4053,15.5004,513364.0
2020-04-29 12:05:00,16.3,16.35,16.26,16.33,382723.0,15.5004,15.548,15.4624,15.529,382723.0
2020-04-29 12:10:00,16.33,16.34,16.28,16.3,287470.0,15.529,15.5385,15.4814,15.5004,287470.0
2020-04-29 12:15:00,16.3,16.35,16.21,16.23,559036.0,15.5004,15.548,15.4149,15.4339,559036.0
2020-04-29 12:20:00,16.24,16.29,16.23,16.27,257213.0,15.4434,15.4909,15.4339,15.4719,257213.0
2020-04-29 12:25:00,16.26,16.27,16.17,16.18,525962.0,15.4624,15.4719,15.3768,15.3863,525962.0
2020-04-29 12:30:00,16.19,16.24,16.1,16.12,560586.0,15.3958,15.4434,15.3103,15.3293,560586.0
2020-04-29 12:35:00,16.12,16.28,16.11,16.21,505688.0,15.3293,15.4814,15.3198,15.4149,505688.0
2020-04-29 12:40:00,16.21,16.26,16.2,16.23,431898.0,15.4149,15.4624,15.4053,15.4339,431898.0
2020-04-29 12:45:00,16.23,16.25,16.13,16.19,503523.0,15.4339,15.4529,15.3388,15.3958,503523.0
2020-04-29 12:50:00,16.18,16.22,16.14,16.21,315252.0,15.3863,15.4244,15.3483,15.4149,315252.0
2020-04-29 12:55:00,16.22,16.27,16.2,16.27,378789.0,15.4244,15.4719,15.4053,15.4719,378789.0
2020-04-29 13:00:00,16.27,16.29,16.23,16.25,243485.0,15.4719,15.4909,15.4339,15.4529,243485.0
2020-04-29 13:05:00,16.25,16.34,16.24,16.34,324579.0,15.4529,15.5385,15.4434,15.5385,324579.0
2020-04-29 13:10:00,16.34,16.39,16.22,16.28,793401.0,15.5385,15.586,15.4244,15.4814,793401.0
2020-04-29 13:15:00,16.28,16.3,16.2,16.21,327157.0,15.4814,15.5004,15.4053,15.4149,327157.0
2020-04-29 13:20:00,16.22,16.27,16.08,16.1,568159.0,15.4244,15.4719,15.2912,15.3103,568159.0
2020-04-29 13:25:00,16.09,16.17,16.08,16.14,356546.0,15.3007,15.3768,15.2912,15.3483,356546.0
2020-04-29 13:30:00,16.13,16.14,16.01,16.03,428446.0,15.3388,15.3483,15.2247,15.2437,428446.0
2020-04-29 13:35:00,16.03,16.07,15.96,16.04,606869.0,15.2437,15.2817,15.1771,15.2532,606869.0
2020-04-29 13:40:00,16.04,16.09,16.01,16.04,333834.0,15.2532,15.3007,15.2247,15.2532,333834.0
2020-04-29 13:45:00,16.04,16.13,16.03,16.13,377695.0,15.2532,15.3388,15.2437,15.3388,377695.0
2020-04-29 13:50:00,16.13,16.14,16.06,16.06,452344.0,15.3388,15.3483,15.2722,15.2722,452344.0
2020-04-29 13:55:00,16.06,16.07,15.97,15.99,306675.0,15.2722,15.2817,15.1866,15.2057,306675.0
2020-04-29 14:00:00,16.0,16.03,15.9,15.93,444378.0,15.2152,15.2437,15.1201,15.1486,444378.0
2020-04-29 14:05:00,15.94,15.95,15.86,15.87,542881.0,15.1581,15.1676,15.082,15.0915,542881.0
2020-04-29 14:10:00,15.87,16.04,15.86,16.03,494579.0,15.0915,15.2532,15.082,15.2437,494579.0
2020-04-29 14:15:00,16.03,16.1,16.01,16.08,363609.0,15.2437,15.3103,15.2247,15.2912,363609.0
2020-04-29 14:20:00,16.08,16.13,16.03,16.13,291279.0,15.2912,15.3388,15.2437,15.3388,291279.0
2020-04-29 14:25:00,16.13,16.13,16.0,16.05,334359.0,15.3388,15.3388,15.2152,15.2627,334359.0
2020-04-29 14:30:00,16.05,16.08,16.02,16.07,333605.0,15.2627,15.2912,15.2342,15.2817,333605.0
2020-04-29 14:35:00,16.07,16.14,16.04,16.14,331725.0,15.2817,15.3483,15.2532,15.3483,331725.0
2020-04-29 14:40:00,16.13,16.22,16.11,16.19,462682.0,15.3388,15.4244,15.3198,15.3958,462682.0
2020-04-29 14:45:00,16.2,16.22,16.17,16.18,359162.0,15.4053,15.4244,15.3768,15.3863,359162.0
2020-04-29 14:50:00,16.17,16.19,16.08,16.11,580025.0,15.3768,15.3958,15.2912,15.3198,580025.0
2020-04-29 14:55:00,16.11,16.16,16.09,16.14,527155.0,15.3198,15.3673,15.3007,15.3483,527155.0
2020-04-29 15:00:00,16.14,16.29,16.11,16.29,887569.0,15.3483,15.4909,15.3198,15.4909,887569.0
2020-04-29 15:05:00,16.29,16.33,16.22,16.32,684700.0,15.4909,15.529,15.4244,15.5195,684700.0
2020-04-29 15:10:00,16.32,16.35,16.27,16.35,652118.0,15.5195,15.548,15.4719,15.548,652118.0
2020-04-29 15:15:00,16.35,16.35,16.22,16.3,613484.0,15.548,15.548,15.4244,15.5004,613484.0
2020-04-29 15:20:00,16.29,16.43,16.29,16.41,617000.0,15.4909,15.6241,15.4909,15.605,617000.0
2020-04-29 15:25:00,16.41,16.49,16.4,16.45,684438.0,15.605,15.6811,15.5955,15.6431,684438.0
2020-04-29 15:30:00,16.46,16.61,16.44,16.61,1119306.0,15.6526,15.7952,15.6336,15.7952,1119306.0
2020-04-29 15:35:00,16.61,16.62,16.54,16.61,782495.0,15.7952,15.8047,15.7287,15.7952,782495.0
2020-04-29 15:40:00,16.61,16.64,16.54,16.63,1005679.0,15.7952,15.8238,15.7287,15.8143,1005679.0
2020-04-29 15:45:00,16.63,16.71,16.6,16.7,941645.0,15.8143,15.8903,15.7857,15.8808,941645.0
2020-04-29 15:50:00,16.73,16.78,16.69,16.78,1601609.0,15.9094,15.9569,15.8713,15.9569,1601609.0
2020-04-29 15:55:00,16.78,16.88,16.76,16.78,2219870.0,15.9569,16.052,15.9379,15.9569,2219870.0
2020-04-30 09:30:00,16.9,16.94,16.26,16.38,2223996.0,16.071,16.1091,15.4624,15.5765,2223996.0
2020-04-30 09:35:00,16.38,16.46,15.85,16.01,1846844.0,15.5765,15.6526,15.0725,15.2247,1846844.0
2020-04-30 09:40:00,16.01,16.6,16.01,16.35,1469269.0,15.2247,15.7857,15.2247,15.548,1469269.0
2020-04-30 09:45:00,16.35,16.46,16.21,16.36,866745.0,15.548,15.6526,15.4149,15.5575,866745.0
2020-04-30 09:50:00,16.36,16.69,16.36,16.67,993262.0,15.5575,15.8713,15.5575,15.8523,993262.0
2020-04-30 09:55:00,16.67,16.99,16.65,16.79,1612801.0,15.8523,16.1566,15.8333,15.9664,1612801.0
2020-04-30 10:00:00,16.79,16.88,16.59,16.62,1023188.0,15.9664,16.052,15.7762,15.8047,1023188.0
2020-04-30 10:05:00,16.6,16.78,16.58,16.74,807163.0,15.7857,15.9569,15.7667,15.9189,807163.0
2020-04-30 10:10:00,16.75,17.0,16.72,16.99,1067954.0,15.9284,16.1661,15.8998,16.1566,1067954.0
2020-04-30 10:15:00,16.99,17.24,16.98,17.16,1378450.0,16.1566,16.3943,16.1471,16.3183,1378450.0
2020-04-30 10:20:00,17.15,17.2,17.02,17.03,781434.0,16.3087,16.3563,16.1851,16.1946,781434.0
2020-04-30 10:25:00,17.02,17.12,16.91,17.09,593480.0,16.1851,16.2802,16.0805,16.2517,593480.0
2020-04-30 10:30:00,17.1,17.24,17.08,17.19,558541.0,16.2612,16.3943,16.2422,16.3468,558541.0
2020-04-30 10:35:00,17.19,17.24,17.16,17.18,489658.0,16.3468,16.3943,16.3183,16.3373,489658.0
2020-04-30 10:40:00,17.18,17.2,17.04,17.09,567634.0,16.3373,16.3563,16.2041,16.2517,567634.0
2020-04-30 10:45:00,17.09,17.24,17.09,17.14,460659.0,16.2517,16.3943,16.2517,16.2992,460659.0
2020-04-30 10:50:00,17.14,17.21,17.1,17.2,436871.0,16.2992,16.3658,16.2612,16.3563,436871.0
2020-04-30 10:55:00,17.19,17.22,17.04,17.05,571918.0,16.3468,16.3753,16.2041,16.2137,571918.0
2020-04-30 11:00:00,17.05,17.15,16.97,17.01,916628.0,16.2137,16.3087,16.1376,16.1756,916628.0
2020-04-30 11:05:00,17.02,17.02,16.89,16.99,723079.0,16.1851,16.1851,16.0615,16.1566,723079.0
2020-04-30 11:10:00,16.98,17.12,16.97,17.09,748870.0,16.1471,16.2802,16.1376,16.2517,748870.0
2020-04-30 11:15:00,17.1,17.17,17.03,17.03,425757.0,16.2612,16.3278,16.1946,16.1946,425757.0
2020-04-30 11:20:00,17.03,17.04,16.9,16.96,443072.0,16.1946,16.2041,16.071,16.1281,443072.0
2020-04-30 11:25:00,16.95,17.04,16.92,16.96,305290.0,16.1186,16.2041,16.09,16.1281,305290.0
2020-04-30 11:30:00,16.96,17.01,16.9,16.91,269574.0,16.1281,16.1756,16.071,16.0805,269574.0
2020-04-30 11:35:00,16.91,16.99,16.9,16.98,306332.0,16.0805,16.1566,16.071,16.1471,306332.0
2020-04-30 11:40:00,16.97,17.0,16.9,16.91,269031.0,16.1376,16.1661,16.071,16.0805,269031.0
2020-04-30 11:45:00,16.91,16.92,16.71,16.72,598889.0,16.0805,16.09,15.8903,15.8998,598889.0
2020-04-30 11:50:00,16.72,16.74,16.61,16.64,574696.0,15.8998,15.9189,15.7952,15.8238,574696.0
2020-04-30 11:55:00,16.63,16.64,16.41,16.43,756562.0,15.8143,15.8238,15.605,15.6241,756562.0
2020-04-30 12:00:00,16.43,16.44,16.2,16.21,857639.0,15.6241,15.6336,15.4053,15.4149,857639.0
2020-04-30 12:05:00,16.21,16.45,16.13,16.43,646112.0,15.4149,15.6431,15.3388,15.6241,646112.0
2020-04-30 12:10:00,16.43,16.51,16.37,16.45,476214.0,15.6241,15.7001,15.567,15.6431,476214.0
2020-04-30 12:15:00,16.45,16.48,16.42,16.44,290389.0,15.6431,15.6716,15.6146,15.6336,290389.0
2020-04-30 12:20:00,16.44,16.49,16.36,16.46,402173.0,15.6336,15.6811,15.5575,15.6526,402173.0
2020-04-30 12:25:00,16.45,16.48,16.41,16.48,287036.0,15.6431,15.6716,15.605,15.6716,287036.0
2020-04-30 12:30:00,16.48,16.49,16.28,16.32,421891.0,15.6716,15.6811,15.4814,15.5195,421891.0
2020-04-30 12:35:00,16.32,16.47,16.3,16.45,326855.0,15.5195,15.6621,15.5004,15.6431,326855.0
2020-04-30 12:40:00,16.45,16.52,16.4,16.46,415037.0,15.6431,15.7097,15.5955,15.6526,415037.0
2020-04-30 12:45:00,16.47,16.5,16.41,16.44,221055.0,15.6621,15.6906,15.605,15.6336,221055.0
2020-04-30 12:50:00,16.44,16.54,16.43,16.54,268699.0,15.6336,15.7287,15.6241,15.7287,268699.0
2020-04-30 12:55:00,16.53,16.54,16.47,16.49,207379.0,15.7192,15.7287,15.6621,15.6811,207379.0
2020-04-30 13:00:00,16.48,16.48,16.25,16.26,305818.0,15.6716,15.6716,15.4529,15.4624,305818.0
2020-04-30 13:05:00,16.27,16.38,16.26,16.34,281090.0,15.4719,15.5765,15.4624,15.5385,281090.0
2020-04-30 13:10:00,16.34,16.45,16.3,16.45,226386.0,15.5385,15.6431,15.5004,15.6431,226386.0
2020-04-30 13:15:00,16.45,16.45,16.36,16.43,190732.0,15.6431,15.6431,15.5575,15.6241,190732.0
2020-04-30 13:20:00,16.43,16.44,16.35,16.36,123420.0,15.6241,15.6336,15.548,15.5575,123420.0
2020-04-30 13:25:00,16.37,16.38,16.28,16.34,222676.0,15.567,15.5765,15.4814,15.5385,222676.0
2020-04-30 13:30:00,16.34,16.4,16.28,16.28,194141.0,15.5385,15.5955,15.4814,15.4814,194141.0
2020-04-30 13:35:00,16.28,16.5,16.28,16.48,190421.0,15.4814,15.6906,15.4814,15.6716,190421.0
2020-04-30 13:40:00,16.48,16.49,16.42,16.46,222875.0,15.6716,15.6811,15.6146,15.6526,222875.0
2020-04-30 13:45:00,16.46,16.46,16.4,16.44,158411.0,15.6526,15.6526,15.5955,15.6336,158411.0
2020-04-30 13:50:00,16.44,16.5,16.43,16.44,240873.0,15.6336,15.6906,15.6241,15.6336,240873.0
2020-04-30 13:55:00,16.44,16.46,16.36,16.38,208719.0,15.6336,15.6526,15.5575,15.5765,208719.0
2020-04-30 14:00:00,16.39,16.47,16.36,16.43,154923.0,15.586,15.6621,15.5575,15.6241,154923.0
2020-04-30 14:05:00,16.43,16.48,16.4,16.42,176016.0,15.6241,15.6716,15.5955,15.6146,176016.0
2020-04-30 14:10:00,16.43,16.54,16.4,16.52,230508.0,15.6241,15.7287,15.5955,15.7097,230508.0
2020-04-30 14:15:00,16.52,16.56,16.43,16.46,312490.0,15.7097,15.7477,15.6241,15.6526,312490.0
2020-04-30 14:20:00,16.46,16.5,16.4,16.4,209611.0,15.6526,15.6906,15.5955,15.5955,209611.0
2020-04-30 14:25:00,16.41,16.56,16.4,16.55,368959.0,15.605,15.7477,15.5955,15.7382,368959.0
2020-04-30 14:30:00,16.55,16.66,16.52,16.63,456374.0,15.7382,15.8428,15.7097,15.8143,456374.0
2020-04-30 14:35:00,16.63,16.63,16.56,16.62,265898.0,15.8143,15.8143,15.7477,15.8047,265898.0
2020-04-30 14:40:00,16.62,16.68,16.57,16.67,281678.0,15.8047,15.8618,15.7572,15.8523,281678.0
2020-04-30 14:45:00,16.66,16.7,16.61,16.68,205135.0,15.8428,15.8808,15.7952,15.8618,205135.0
2020-04-30 14:50:00,16.69,16.74,16.67,16.74,285622.0,15.8713,15.9189,15.8523,15.9189,285622.0
2020-04-30 14:55:00,16.73,16.78,16.63,16.7,396511.0,15.9094,15.9569,15.8143,15.8808,396511.0
2020-04-30 15:00:00,16.69,16.72,16.6,16.61,213582.0,15.8713,15.8998,15.7857,15.7952,213582.0
2020-04-30 15:05:00,16.61,16.7,16.6,16.68,362928.0,15.7952,15.8808,15.7857,15.8618,362928.0
2020-04-30 15:10:00,16.69,16.69,16.62,16.68,216421.0,15.8713,15.8713,15.8047,15.8618,216421.0
2020-04-30 15:15:00,16.68,16.71,16.53,16.54,371601.0,15.8618,15.8903,15.7192,15.7287,371601.0
2020-04-30 15:20:00,16.55,16.59,16.49,16.57,273441.0,15.7382,15.7762,15.6811,15.7572,273441.0
2020-04-30 15:25:00,16.57,16.64,16.54,16.62,214376.0,15.7572,15.8238,15.7287,15.8047,214376.0
2020-04-30 15:30:00,16.63,16.68,16.59,16.61,329955.0,15.8143,15.8618,15.7762,15.7952,329955.0
2020-04-30 15:35:00,16.61,16.65,16.55,16.63,239497.0,15.7952,15.8333,15.7382,15.8143,239497.0
2020-04-30 15:40:00,16.62,16.64,16.56,16.63,303718.0,15.8047,15.8238,15.7477,15.8143,303718.0
2020-04-30 15:45:00,16.62,16.65,16.58,16.61,287427.0,15.8047,15.8333,15.7667,15.7952,287427.0
2020-04-30 15:50:00,16.61,16.82,16.6,16.82,768655.0,15.7952,15.9949,15.7857,15.9949,768655.0
2020-04-30 15:55:00,16.81,16.83,16.6,16.61,1051002.0,15.9854,16.0044,15.7857,15.7952,1051002.0
2020-05-01 09:30:00,16.02,16.35,15.87,16.18,1287542.0,15.2342,15.548,15.0915,15.3863,1287542.0
2020-05-01 09:35:00,16.16,16.42,16.16,16.21,756575.0,15.3673,15.6146,15.3673,15.4149,756575.0
2020-05-01 09:40:00,16.21,16.23,15.96,15.99,892224.0,15.4149,15.4339,15.1771,15.2057,892224.0
2020-05-01 09:45:00,15.97,16.1,15.91,15.94,664067.0,15.1866,15.3103,15.1296,15.1581,664067.0
2020-05-01 09:50:00,15.93,15.99,15.5,15.52,1466970.0,15.1486,15.2057,14.7397,14.7587,1466970.0
2020-05-01 09:55:00,15.53,15.72,15.46,15.66,909716.0,14.7682,14.9489,14.7016,14.8918,909716.0
2020-05-01 10:00:00,15.67,15.81,15.63,15.72,646393.0,14.9013,15.0345,14.8633,14.9489,646393.0
2020-05-01 10:05:00,15.72,15.89,15.69,15.7,469129.0,14.9489,15.1106,14.9204,14.9299,469129.0
2020-05-01 10:10:00,15.7,15.74,15.6,15.66,445313.0,14.9299,14.9679,14.8348,14.8918,445313.0
2020-05-01 10:15:00,15.66,15.74,15.63,15.68,407198.0,14.8918,14.9679,14.8633,14.9109,407198.0
2020-05-01 10:20:00,15.67,15.73,15.62,15.68,335549.0,14.9013,14.9584,14.8538,14.9109,335549.0
2020-05-01 10:25:00,15.67,15.69,15.63,15.65,300650.0,14.9013,14.9204,14.8633,14.8823,300650.0
2020-05-01 10:30:00,15.65,15.85,15.59,15.83,610317.0,14.8823,15.0725,14.8253,15.0535,610317.0
2020-05-01 10:35:00,15.84,15.89,15.77,15.84,506675.0,15.063,15.1106,14.9964,15.063,506675.0
2020-05-01 10:40:00,15.84,15.97,15.83,15.92,457038.0,15.063,15.1866,15.0535,15.1391,457038.0
2020-05-01 10:45:00,15.91,16.03,15.89,15.94,546076.0,15.1296,15.2437,15.1106,15.1581,546076.0
2020-05-01 10:50:00,15.95,16.0,15.92,15.94,299625.0,15.1676,15.2152,15.1391,15.1581,299625.0
2020-05-01 10:55:00,15.94,16.0,15.86,15.94,349136.0,15.1581,15.2152,15.082,15.1581,349136.0
2020-05-01 11:00:00,15.93,15.95,15.77,15.79,307196.0,15.1486,15.1676,14.9964,15.0155,307196.0
2020-05-01 11:05:00,15.78,15.89,15.76,15.86,263739.0,15.006,15.1106,14.9869,15.082,263739.0
2020-05-01 11:10:00,15.85,15.89,15.79,15.89,205302.0,15.0725,15.1106,15.0155,15.1106,205302.0
2020-05-01 11:15:00,15.89,15.89,15.81,15.84,219236.0,15.1106,15.1106,15.0345,15.063,219236.0
2020-05-01 11:20:00,15.83,15.91,15.79,15.79,263499.0,15.0535,15.1296,15.0155,15.0155,263499.0
2020-05-01 11:25:00,15.79,15.84,15.76,15.77,245046.0,15.0155,15.063,14.9869,14.9964,245046.0
2020-05-01 11:30:00,15.76,15.82,15.71,15.72,212952.0,14.9869,15.044,14.9394,14.9489,212952.0
2020-05-01 11:35:00,15.72,15.72,15.63,15.65,400718.0,14.9489,14.9489,14.8633,14.8823,400718.0
2020-05-01 11:40:00,15.65,15.65,15.52,15.57,467281.0,14.8823,14.8823,14.7587,14.8063,467281.0
2020-05-01 11:45:00,15.57,15.58,15.49,15.53,583801.0,14.8063,14.8158,14.7302,14.7682,583801.0
2020-05-01 11:50:00,15.53,15.54,15.32,15.33,598326.0,14.7682,14.7777,14.5685,14.578,598326.0
2020-05-01 11:55:00,15.33,15.37,15.25,15.34,583455.0,14.578,14.6161,14.5019,14.5875,583455.0
2020-05-01 12:00:00,15.34,15.4,15.24,15.24,612588.0,14.5875,14.6446,14.4924,14.4924,612588.0
2020-05-01 12:05:00,15.24,15.38,15.22,15.34,557327.0,14.4924,14.6256,14.4734,14.5875,557327.0
2020-05-01 12:10:00,15.34,15.53,15.32,15.51,784531.0,14.5875,14.7682,14.5685,14.7492,784531.0
2020-05-01 12:15:00,15.51,15.55,15.47,15.5,299132.0,14.7492,14.7872,14.7112,14.7397,299132.0
2020-05-01 12:20:00,15.51,15.55,15.36,15.36,354804.0,14.7492,14.7872,14.6066,14.6066,354804.0
2020-05-01 12:25:00,15.36,15.46,15.36,15.43,215307.0,14.6066,14.7016,14.6066,14.6731,215307.0
2020-05-01 12:30:00,15.42,15.5,15.39,15.49,187551.0,14.6636,14.7397,14.6351,14.7302,187551.0
2020-05-01 12:35:00,15.49,15.49,15.43,15.46,201497.0,14.7302,14.7302,14.6731,14.7016,201497.0
2020-05-01 12:40:00,15.46,15.47,15.39,15.43,284203.0,14.7016,14.7112,14.6351,14.6731,284203.0
2020-05-01 12:45:00,15.43,15.46,15.38,15.42,226284.0,14.6731,14.7016,14.6256,14.6636,226284.0
2020-05-01 12:50:00,15.43,15.45,15.39,15.42,186377.0,14.6731,14.6921,14.6351,14.6636,186377.0
2020-05-01 12:55:00,15.42,15.42,15.34,15.4,311907.0,14.6636,14.6636,14.5875,14.6446,311907.0
2020-05-01 13:00:00,15.41,15.49,15.37,15.47,339145.0,14.6541,14.7302,14.6161,14.7112,339145.0
2020-05-01 13:05:00,15.46,15.52,15.45,15.46,332588.0,14.7016,14.7587,14.6921,14.7016,332588.0
2020-05-01 13:10:00,15.47,15.54,15.45,15.53,217930.0,14.7112,14.7777,14.6921,14.7682,217930.0
2020-05-01 13:15:00,15.52,15.58,15.46,15.49,299376.0,14.7587,14.8158,14.7016,14.7302,299376.0
2020-05-01 13:20:00,15.5,15.52,15.34,15.36,288813.0,14.7397,14.7587,14.5875,14.6066,288813.0
2020-05-01 13:25:00,15.36,15.39,15.31,15.37,323752.0,14.6066,14.6351,14.559,14.6161,323752.0
2020-05-01 13:30:00,15.37,15.42,15.35,15.41,302682.0,14.6161,14.6636,14.597,14.6541,302682.0
2020-05-01 13:35:00,15.41,15.46,15.36,15.42,425946.0,14.6541,14.7016,14.6066,14.6636,425946.0
2020-05-01 13:40:00,15.42,15.42,15.29,15.3,450152.0,14.6636,14.6636,14.54,14.5495,450152.0
2020-05-01 13:45:00,15.3,15.37,15.29,15.32,206385.0,14.5495,14.6161,14.54,14.5685,206385.0
2020-05-01 13:50:00,15.32,15.35,15.22,15.23,526952.0,14.5685,14.597,14.4734,14.4829,526952.0
2020-05-01 13:55:00,15.23,15.29,15.2,15.29,330741.0,14.4829,14.54,14.4544,14.54,330741.0
2020-05-01 14:00:00,15.29,15.29,15.23,15.25,321161.0,14.54,14.54,14.4829,14.5019,321161.0
2020-05-01 14:05:00,15.25,15.39,15.25,15.37,505363.0,14.5019,14.6351,14.5019,14.6161,505363.0
2020-05-01 14:10:00,15.37,15.39,15.26,15.27,361861.0,14.6161,14.6351,14.5115,14.521,361861.0
2020-05-01 14:15:00,15.27,15.33,15.26,15.31,362223.0,14.521,14.578,14.5115,14.559,362223.0
2020-05-01 14:20:00,15.31,15.35,15.27,15.33,361451.0,14.559,14.597,14.521,14.578,361451.0
2020-05-01 14:25:00,15.33,15.37,15.28,15.31,306441.0,14.578,14.6161,14.5305,14.559,306441.0
2020-05-01 14:30:00,15.31,15.32,15.22,15.23,315189.0,14.559,14.5685,14.4734,14.4829,315189.0
2020-05-01 14:35:00,15.24,15.25,15.21,15.25,313653.0,14.4924,14.5019,14.4639,14.5019,313653.0
2020-05-01 14:40:00,15.25,15.29,15.23,15.27,253248.0,14.5019,14.54,14.4829,14.521,253248.0
2020-05-01 14:45:00,15.27,15.28,15.15,15.18,769220.0,14.521,14.5305,14.4069,14.4354,769220.0
2020-05-01 14:50:00,15.18,15.18,15.11,15.14,465729.0,14.4354,14.4354,14.3688,14.3973,465729.0
2020-05-01 14:55:00,15.14,15.16,15.1,15.11,400166.0,14.3973,14.4164,14.3593,14.3688,400166.0
2020-05-01 15:00:00,15.1,15.21,15.08,15.16,435360.0,14.3593,14.4639,14.3403,14.4164,435360.0
2020-05-01 15:05:00,15.16,15.27,15.16,15.27,271484.0,14.4164,14.521,14.4164,14.521,271484.0
2020-05-01 15:10:00,15.27,15.31,15.25,15.29,332686.0,14.521,14.559,14.5019,14.54,332686.0
2020-05-01 15:15:00,15.29,15.33,15.27,15.32,242581.0,14.54,14.578,14.521,14.5685,242581.0
2020-05-01 15:20:00,15.32,15.33,15.24,15.25,373915.0,14.5685,14.578,14.4924,14.5019,373915.0
2020-05-01 15:25:00,15.24,15.25,15.2,15.21,290889.0,14.4924,14.5019,14.4544,14.4639,290889.0
2020-05-01 15:30:00,15.21,15.24,15.17,15.21,392003.0,14.4639,14.4924,14.4259,14.4639,392003.0
2020-05-01 15:35:00,15.21,15.25,15.18,15.23,410610.0,14.4639,14.5019,14.4354,14.4829,410610.0
2020-05-01 15:40:00,15.23,15.24,15.2,15.23,352204.0,14.4829,14.4924,14.4544,14.4829,352204.0
2020-05-01 15:45:00,15.22,15.24,15.2,15.2,495788.0,14.4734,14.4924,14.4544,14.4544,495788.0
2020-05-01 15:50:00,15.2,15.23,15.17,15.22,642504.0,14.4544,14.4829,14.4259,14.4734,642504.0
2020-05-01 15:55:00,15.23,15.25,15.2,15.25,1054569.0,14.4829,14.5019,14.4544,14.5019,1054569.0
2020-05-04 09:30:00,14.37,14.74,14.16,14.63,1731419.0,13.6651,14.017,13.4654,13.9124,1731419.0
2020-05-04 09:35:00,14.65,14.84,14.45,14.72,1016996.0,13.9314,14.1121,13.7412,13.9979,1016996.0
2020-05-04 09:40:00,14.73,14.96,14.57,14.95,972106.0,14.0075,14.2262,13.8553,14.2167,972106.0
2020-05-04 09:45:00,14.93,15.08,14.8,15.06,708171.0,14.1976,14.3403,14.074,14.3213,708171.0
2020-05-04 09:50:00,15.06,15.09,14.91,15.05,506542.0,14.3213,14.3498,14.1786,14.3118,506542.0
2020-05-04 09:55:00,15.05,15.18,15.0,15.09,527697.0,14.3118,14.4354,14.2642,14.3498,527697.0
2020-05-04 10:00:00,15.09,15.33,15.09,15.27,787758.0,14.3498,14.578,14.3498,14.521,787758.0
2020-05-04 10:05:00,15.26,15.43,15.18,15.2,762048.0,14.5115,14.6731,14.4354,14.4544,762048.0
2020-05-04 10:10:00,15.19,15.38,15.11,15.35,492350.0,14.4449,14.6256,14.3688,14.597,492350.0
2020-05-04 10:15:00,15.35,15.53,15.32,15.49,713361.0,14.597,14.7682,14.5685,14.7302,713361.0
2020-05-04 10:20:00,15.5,15.5,15.36,15.36,518645.0,14.7397,14.7397,14.6066,14.6066,518645.0
2020-05-04 10:25:00,15.36,15.36,15.15,15.2,631076.0,14.6066,14.6066,14.4069,14.4544,631076.0
2020-05-04 10:30:00,15.19,15.22,15.01,15.03,601693.0,14.4449,14.4734,14.2737,14.2927,601693.0
2020-05-04 10:35:00,15.04,15.14,15.0,15.09,444490.0,14.3023,14.3973,14.2642,14.3498,444490.0
2020-05-04 10:40:00,15.1,15.16,15.05,15.14,489888.0,14.3593,14.4164,14.3118,14.3973,489888.0
2020-05-04 10:45:00,15.15,15.18,15.02,15.12,261968.0,14.4069,14.4354,14.2832,14.3783,261968.0
2020-05-04 10:50:00,15.12,15.14,15.01,15.09,255415.0,14.3783,14.3973,14.2737,14.3498,255415.0
2020-05-04 10:55:00,15.08,15.09,14.73,14.86,884906.0,14.3403,14.3498,14.0075,14.1311,884906.0
2020-05-04 11:00:00,14.85,14.87,14.74,14.74,542279.0,14.1216,14.1406,14.017,14.017,542279.0
2020-05-04 11:05:00,14.74,14.81,14.71,14.75,303351.0,14.017,14.0835,13.9884,14.0265,303351.0
2020-05-04 11:10:00,14.75,14.82,14.59,14.65,571096.0,14.0265,14.093,13.8743,13.9314,571096.0
2020-05-04 11:15:00,14.65,14.93,14.64,14.91,832625.0,13.9314,14.1976,13.9219,14.1786,832625.0
2020-05-04 11:20:00,14.91,14.94,14.71,14.82,727615.0,14.1786,14.2072,13.9884,14.093,727615.0
2020-05-04 11:25:00,14.82,14.83,14.66,14.72,466137.0,14.093,14.1026,13.9409,13.9979,466137.0
2020-05-04 11:30:00,14.72,14.74,14.61,14.65,378911.0,13.9979,14.017,13.8933,13.9314,378911.0
2020-05-04 11:35:00,14.65,14.77,14.61,14.73,592216.0,13.9314,14.0455,13.8933,14.0075,592216.0
2020-05-04 11:40:00,14.72,14.78,14.68,14.73,248868.0,13.9979,14.055,13.9599,14.0075,248868.0
2020-05-04 11:45:00,14.73,14.78,14.7,14.75,222525.0,14.0075,14.055,13.9789,14.0265,222525.0
2020-05-04 11:50:00,14.75,14.79,14.74,14.75,157780.0,14.0265,14.0645,14.017,14.0265,157780.0
2020-05-04 11:55:00,14.75,14.76,14.65,14.66,235430.0,14.0265,14.036,13.9314,13.9409,235430.0
2020-05-04 12:00:00,14.67,14.74,14.67,14.71,208964.0,13.9504,14.017,13.9504,13.9884,208964.0
2020-05-04 12:05:00,14.7,14.79,14.68,14.78,118367.0,13.9789,14.0645,13.9599,14.055,118367.0
2020-05-04 12:10:00,14.78,14.9,14.76,14.82,364812.0,14.055,14.1691,14.036,14.093,364812.0
2020-05-04 12:15:00,14.82,14.88,14.81,14.87,149577.0,14.093,14.1501,14.0835,14.1406,149577.0
2020-05-04 12:20:00,14.87,14.96,14.86,14.94,325868.0,14.1406,14.2262,14.1311,14.2072,325868.0
2020-05-04 12:25:00,14.94,15.1,14.93,15.04,419488.0,14.2072,14.3593,14.1976,14.3023,419488.0
2020-05-04 12:30:00,15.04,15.1,15.01,15.05,324423.0,14.3023,14.3593,14.2737,14.3118,324423.0
2020-05-04 12:35:00,15.05,15.05,14.96,15.03,304225.0,14.3118,14.3118,14.2262,14.2927,304225.0
2020-05-04 12:40:00,15.03,15.08,15.01,15.07,232448.0,14.2927,14.3403,14.2737,14.3308,232448.0
2020-05-04 12:45:00,15.07,15.1,15.02,15.03,248356.0,14.3308,14.3593,14.2832,14.2927,248356.0
2020-05-04 12:50:00,15.04,15.09,15.01,15.09,232555.0,14.3023,14.3498,14.2737,14.3498,232555.0
2020-05-04 12:55:00,15.09,15.13,15.05,15.11,282574.0,14.3498,14.3878,14.3118,14.3688,282574.0
2020-05-04 13:00:00,15.11,15.12,15.02,15.02,166842.0,14.3688,14.3783,14.2832,14.2832,166842.0
2020-05-04 13:05:00,15.03,15.05,14.98,15.02,210985.0,14.2927,14.3118,14.2452,14.2832,210985.0
2020-05-04 13:10:00,15.02,15.02,14.82,14.86,432720.0,14.2832,14.2832,14.093,14.1311,432720.0
2020-05-04 13:15:00,14.87,14.9,14.8,14.85,499657.0,14.1406,14.1691,14.074,14.1216,499657.0
2020-05-04 13:20:00,14.85,14.89,14.83,14.85,149485.0,14.1216,14.1596,14.1026,14.1216,149485.0
2020-05-04 13:25:00,14.86,14.93,14.85,14.89,325987.0,14.1311,14.1976,14.1216,14.1596,325987.0
2020-05-04 13:30:00,14.9,14.93,14.86,14.89,357931.0,14.1691,14.1976,14.1311,14.1596,357931.0
2020-05-04 13:35:00,14.89,14.92,14.85,14.88,139003.0,14.1596,14.1881,14.1216,14.1501,139003.0
2020-05-04 13:40:00,14.89,14.91,14.86,14.9,151219.0,14.1596,14.1786,14.1311,14.1691,151219.0
2020-05-04 13:45:00,14.9,14.97,14.89,14.95,155949.0,14.1691,14.2357,14.1596,14.2167,155949.0
2020-05-04 13:50:00,14.95,15.01,14.92,14.97,155399.0,14.2167,14.2737,14.1881,14.2357,155399.0
2020-05-04 13:55:00,14.98,15.0,14.89,14.9,198260.0,14.2452,14.2642,14.1596,14.1691,198260.0
2020-05-04 14:00:00,14.89,14.96,14.87,14.96,307297.0,14.1596,14.2262,14.1406,14.2262,307297.0
2020-05-04 14:05:00,14.96,15.0,14.93,14.96,596314.0,14.2262,14.2642,14.1976,14.2262,596314.0
2020-05-04 14:10:00,14.96,15.05,14.96,15.02,204242.0,14.2262,14.3118,14.2262,14.2832,204242.0
2020-05-04 14:15:00,15.02,15.08,15.0,15.06,357227.0,14.2832,14.3403,14.2642,14.3213,357227.0
2020-05-04 14:20:00,15.07,15.07,15.02,15.06,185380.0,14.3308,14.3308,14.2832,14.3213,185380.0
2020-05-04 14:25:00,15.06,15.09,15.02,15.09,179234.0,14.3213,14.3498,14.2832,14.3498,179234.0
2020-05-04 14:30:00,15.08,15.12,15.03,15.04,321415.0,14.3403,14.3783,14.2927,14.3023,321415.0
2020-05-04 14:35:00,15.04,15.05,14.97,14.98,254298.0,14.3023,14.3118,14.2357,14.2452,254298.0
2020-05-04 14:40:00,14.98,15.04,14.96,15.03,205212.0,14.2452,14.3023,14.2262,14.2927,205212.0
2020-05-04 14:45:00,15.03,15.1,15.02,15.1,226109.0,14.2927,14.3593,14.2832,14.3593,226109.0
2020-05-04 14:50:00,15.1,15.15,15.09,15.13,180332.0,14.3593,14.4069,14.3498,14.3878,180332.0
2020-05-04 14:55:00,15.14,15.2,15.09,15.18,428231.0,14.3973,14.4544,14.3498,14.4354,428231.0
2020-05-04 15:00:00,15.17,15.25,15.14,15.25,368874.0,14.4259,14.5019,14.3973,14.5019,368874.0
2020-05-04 15:05:00,15.24,15.26,15.18,15.25,340017.0,14.4924,14.5115,14.4354,14.5019,340017.0
2020-05-04 15:10:00,15.26,15.31,15.22,15.23,421950.0,14.5115,14.559,14.4734,14.4829,421950.0
2020-05-04 15:15:00,15.23,15.34,15.22,15.31,371875.0,14.4829,14.5875,14.4734,14.559,371875.0
2020-05-04 15:20:00,15.3,15.38,15.27,15.33,357969.0,14.5495,14.6256,14.521,14.578,357969.0
2020-05-04 15:25:00,15.34,15.4,15.28,15.37,489145.0,14.5875,14.6446,14.5305,14.6161,489145.0
2020-05-04 15:30:00,15.36,15.47,15.35,15.44,464524.0,14.6066,14.7112,14.597,14.6826,464524.0
2020-05-04 15:35:00,15.44,15.48,15.35,15.38,401300.0,14.6826,14.7207,14.597,14.6256,401300.0
2020-05-04 15:40:00,15.38,15.42,15.32,15.35,455797.0,14.6256,14.6636,14.5685,14.597,455797.0
2020-05-04 15:45:00,15.35,15.4,15.33,15.39,386521.0,14.597,14.6446,14.578,14.6351,386521.0
2020-05-04 15:50:00,15.39,15.5,15.39,15.48,824356.0,14.6351,14.7397,14.6351,14.7207,824356.0
2020-05-04 15:55:00,15.49,15.57,15.46,15.51,1298857.0,14.7302,14.8063,14.7016,14.7492,1298857.0
2020-05-05 09:30:00,16.46,16.72,16.32,16.57,1726844.0,15.6526,15.8998,15.5195,15.7572,1726844.0
2020-05-05 09:35:00,16.57,16.8,16.41,16.75,1441505.0,15.7572,15.9759,15.605,15.9284,1441505.0
2020-05-05 09:40:00,16.75,16.8,16.51,16.57,940803.0,15.9284,15.9759,15.7001,15.7572,940803.0
2020-05-05 09:45:00,16.57,16.7,16.31,16.32,879670.0,15.7572,15.8808,15.51,15.5195,879670.0
2020-05-05 09:50:00,16.32,16.59,16.28,16.43,817220.0,15.5195,15.7762,15.4814,15.6241,817220.0
2020-05-05 09:55:00,16.44,16.69,16.42,16.68,870819.0,15.6336,15.8713,15.6146,15.8618,870819.0
2020-05-05 10:00:00,16.68,16.81,16.64,16.75,885699.0,15.8618,15.9854,15.8238,15.9284,885699.0
2020-05-05 10:05:00,16.75,16.81,16.3,16.35,1363202.0,15.9284,15.9854,15.5004,15.548,1363202.0
2020-05-05 10:10:00,16.36,16.58,16.35,16.49,819331.0,15.5575,15.7667,15.548,15.6811,819331.0
2020-05-05 10:15:00,16.49,16.62,16.27,16.28,931442.0,15.6811,15.8047,15.4719,15.4814,931442.0
2020-05-05 10:20:00,16.28,16.33,16.03,16.08,996163.0,15.4814,15.529,15.2437,15.2912,996163.0
2020-05-05 10:25:00,16.08,16.1,15.91,15.96,1055915.0,15.2912,15.3103,15.1296,15.1771,1055915.0
2020-05-05 10:30:00,15.96,16.05,15.84,15.94,781403.0,15.1771,15.2627,15.063,15.1581,781403.0
2020-05-05 10:35:00,15.94,16.04,15.93,15.97,583779.0,15.1581,15.2532,15.1486,15.1866,583779.0
2020-05-05 10:40:00,15.98,16.0,15.72,15.75,808301.0,15.1961,15.2152,14.9489,14.9774,808301.0
2020-05-05 10:45:00,15.75,15.8,15.51,15.52,1206691.0,14.9774,15.025,14.7492,14.7587,1206691.0
2020-05-05 10:50:00,15.52,15.92,15.51,15.87,1042689.0,14.7587,15.1391,14.7492,15.0915,1042689.0
2020-05-05 10:55:00,15.88,15.91,15.76,15.83,566310.0,15.101,15.1296,14.9869,15.0535,566310.0
2020-05-05 11:00:00,15.84,16.07,15.84,16.03,637983.0,15.063,15.2817,15.063,15.2437,637983.0
2020-05-05 11:05:00,16.02,16.09,15.98,16.07,674028.0,15.2342,15.3007,15.1961,15.2817,674028.0
2020-05-05 11:10:00,16.07,16.12,15.88,16.03,677498.0,15.2817,15.3293,15.101,15.2437,677498.0
2020-05-05 11:15:00,16.04,16.05,15.9,15.95,322421.0,15.2532,15.2627,15.1201,15.1676,322421.0
2020-05-05 11:20:00,15.95,16.1,15.92,16.1,376742.0,15.1676,15.3103,15.1391,15.3103,376742.0
2020-05-05 11:25:00,16.09,16.2,16.0,16.19,470610.0,15.3007,15.4053,15.2152,15.3958,470610.0
2020-05-05 11:30:00,16.19,16.29,16.18,16.28,575384.0,15.3958,15.4909,15.3863,15.4814,575384.0
2020-05-05 11:35:00,16.29,16.32,16.15,16.2,521693.0,15.4909,15.5195,15.3578,15.4053,521693.0
2020-05-05 11:40:00,16.2,16.34,16.19,16.32,398148.0,15.4053,15.5385,15.3958,15.5195,398148.0
2020-05-05 11:45:00,16.31,16.36,16.26,16.27,315605.0,15.51,15.5575,15.4624,15.4719,315605.0
2020-05-05 11:50:00,16.26,16.3,16.16,16.3,446880.0,15.4624,15.5004,15.3673,15.5004,446880.0
2020-05-05 11:55:00,16.29,16.31,16.18,16.22,302636.0,15.4909,15.51,15.3863,15.4244,302636.0
2020-05-05 12:00:00,16.22,16.26,16.11,16.16,290676.0,15.4244,15.4624,15.3198,15.3673,290676.0
2020-05-05 12:05:00,16.16,16.27,16.15,16.21,228248.0,15.3673,15.4719,15.3578,15.4149,228248.0
2020-05-05 12:10:00,16.21,16.29,16.2,16.27,213972.0,15.4149,15.4909,15.4053,15.4719,213972.0
2020-05-05 12:15:00,16.28,16.33,16.25,16.31,347182.0,15.4814,15.529,15.4529,15.51,347182.0
2020-05-05 12:20:00,16.3,16.38,16.29,16.37,221270.0,15.5004,15.5765,15.4909,15.567,221270.0
2020-05-05 12:25:00,16.37,16.44,16.32,16.33,351210.0,15.567,15.6336,15.5195,15.529,351210.0
2020-05-05 12:30:00,16.33,16.43,16.32,16.39,340763.0,15.529,15.6241,15.5195,15.586,340763.0
2020-05-05 12:35:00,16.39,16.4,16.32,16.35,194484.0,15.586,15.5955,15.5195,15.548,194484.0
2020-05-05 12:40:00,16.34,16.36,16.29,16.33,243606.0,15.5385,15.5575,15.4909,15.529,243606.0
2020-05-05 12:45:00,16.32,16.38,16.27,16.28,246226.0,15.5195,15.5765,15.4719,15.4814,246226.0
2020-05-05 12:50:00,16.29,16.34,16.27,16.31,129614.0,15.4909,15.5385,15.4719,15.51,129614.0
2020-05-05 12:55:00,16.3,16.32,16.18,16.22,369459.0,15.5004,15.5195,15.3863,15.4244,369459.0
2020-05-05 13:00:00,16.23,16.28,16.21,16.22,222145.0,15.4339,15.4814,15.4149,15.4244,222145.0
2020-05-05 13:05:00,16.22,16.24,16.16,16.23,200873.0,15.4244,15.4434,15.3673,15.4339,200873.0
2020-05-05 13:10:00,16.23,16.25,16.11,16.14,338122.0,15.4339,15.4529,15.3198,15.3483,338122.0
2020-05-05 13:15:00,16.14,16.22,16.13,16.21,129527.0,15.3483,15.4244,15.3388,15.4149,129527.0
2020-05-05 13:20:00,16.2,16.24,16.17,16.2,136597.0,15.4053,15.4434,15.3768,15.4053,136597.0
2020-05-05 13:25:00,16.2,16.26,16.2,16.24,216226.0,15.4053,15.4624,15.4053,15.4434,216226.0
2020-05-05 13:30:00,16.23,16.25,16.17,16.18,178401.0,15.4339,15.4529,15.3768,15.3863,178401.0
2020-05-05 13:35:00,16.18,16.2,16.0,16.02,371757.0,15.3863,15.4053,15.2152,15.2342,371757.0
2020-05-05 13:40:00,16.02,16.11,16.0,16.1,261673.0,15.2342,15.3198,15.2152,15.3103,261673.0
2020-05-05 13:45:00,16.1,16.11,16.06,16.09,147825.0,15.3103,15.3198,15.2722,15.3007,147825.0
2020-05-05 13:50:00,16.1,16.2,16.08,16.2,236189.0,15.3103,15.4053,15.2912,15.4053,236189.0
2020-05-05 13:55:00,16.2,16.22,16.15,16.17,195554.0,15.4053,15.4244,15.3578,15.3768,195554.0
2020-05-05 14:00:00,16.17,16.2,16.13,16.16,105351.0,15.3768,15.4053,15.3388,15.3673,105351.0
2020-05-05 14:05:00,16.17,16.23,16.16,16.17,181119.0,15.3768,15.4339,15.3673,15.3768,181119.0
2020-05-05 14:10:00,16.17,16.24,16.17,16.22,153435.0,15.3768,15.4434,15.3768,15.4244,153435.0
2020-05-05 14:15:00,16.21,16.22,16.12,16.12,241475.0,15.4149,15.4244,15.3293,15.3293,241475.0
2020-05-05 14:20:00,16.12,16.19,16.11,16.17,257968.0,15.3293,15.3958,15.3198,15.3768,257968.0
2020-05-05 14:25:00,16.18,16.24,16.15,16.18,307034.0,15.3863,15.4434,15.3578,15.3863,307034.0
2020-05-05 14:30:00,16.18,16.23,16.08,16.1,302694.0,15.3863,15.4339,15.2912,15.3103,302694.0
2020-05-05 14:35:00,16.1,16.2,16.1,16.18,186000.0,15.3103,15.4053,15.3103,15.3863,186000.0
2020-05-05 14:40:00,16.18,16.2,16.13,16.17,159949.0,15.3863,15.4053,15.3388,15.3768,159949.0
2020-05-05 14:45:00,16.18,16.19,16.11,16.14,248833.0,15.3863,15.3958,15.3198,15.3483,248833.0
2020-05-05 14:50:00,16.14,16.17,16.08,16.1,236666.0,15.3483,15.3768,15.2912,15.3103,236666.0
2020-05-05 14:55:00,16.1,16.14,16.05,16.06,293436.0,15.3103,15.3483,15.2627,15.2722,293436.0
2020-05-05 15:00:00,16.06,16.15,15.96,16.08,1566848.0,15.2722,15.3578,15.1771,15.2912,1566848.0
2020-05-05 15:05:00,16.07,16.14,15.72,15.79,1492706.0,15.2817,15.3483,14.9489,15.0155,1492706.0
2020-05-05 15:10:00,15.79,15.79,15.33,15.38,1643000.0,15.0155,15.0155,14.578,14.6256,1643000.0
2020-05-05 15:15:00,15.38,15.39,15.04,15.07,2750147.0,14.6256,14.6351,14.3023,14.3308,2750147.0
2020-05-05 15:20:00,15.07,15.37,15.0,15.29,1365103.0,14.3308,14.6161,14.2642,14.54,1365103.0
2020-05-05 15:25:00,15.29,15.31,15.11,15.26,708245.0,14.54,14.559,14.3688,14.5115,708245.0
2020-05-05 15:30:00,15.25,15.38,15.17,15.25,754987.0,14.5019,14.6256,14.4259,14.5019,754987.0
2020-05-05 15:35:00,15.25,15.33,15.22,15.26,524528.0,14.5019,14.578,14.4734,14.5115,524528.0
2020-05-05 15:40:00,15.26,15.27,15.11,15.17,581189.0,14.5115,14.521,14.3688,14.4259,581189.0
2020-05-05 15:45:00,15.17,15.27,15.15,15.25,670369.0,14.4259,14.521,14.4069,14.5019,670369.0
2020-05-05 15:50:00,15.25,15.42,15.25,15.35,806502.0,14.5019,14.6636,14.5019,14.597,806502.0
2020-05-05 15:55:00,15.36,15.37,15.24,15.28,1087231.0,14.6066,14.6161,14.4924,14.5305,1087231.0
2020-05-06 09:30:00,15.51,15.96,15.32,15.67,1311202.0,14.7492,15.1771,14.5685,14.9013,1311202.0
2020-05-06 09:35:00,15.67,15.94,15.55,15.67,774801.0,14.9013,15.1581,14.7872,14.9013,774801.0
2020-05-06 09:40:00,15.68,15.68,15.11,15.31,1142288.0,14.9109,14.9109,14.3688,14.559,1142288.0
2020-05-06 09:45:00,15.3,15.48,15.27,15.31,746417.0,14.5495,14.7207,14.521,14.559,746417.0
2020-05-06 09:50:00,15.3,15.3,14.87,14.88,1625324.0,14.5495,14.5495,14.1406,14.1501,1625324.0
2020-05-06 09:55:00,14.88,14.9,14.58,14.65,1586094.0,14.1501,14.1691,13.8648,13.9314,1586094.0
2020-05-06 10:00:00,14.66,14.83,14.55,14.82,1005025.0,13.9409,14.1026,13.8363,14.093,1005025.0
2020-05-06 10:05:00,14.81,14.97,14.77,14.84,753708.0,14.0835,14.2357,14.0455,14.1121,753708.0
2020-05-06 10:10:00,14.84,14.97,14.74,14.79,563753.0,14.1121,14.2357,14.017,14.0645,563753.0
2020-05-06 10:15:00,14.79,15.06,14.74,15.06,542699.0,14.0645,14.3213,14.017,14.3213,542699.0
2020-05-06 10:20:00,15.05,15.14,15.01,15.04,398488.0,14.3118,14.3973,14.2737,14.3023,398488.0
2020-05-06 10:25:00,15.04,15.21,15.04,15.13,301204.0,14.3023,14.4639,14.3023,14.3878,301204.0
2020-05-06 10:30:00,15.14,15.34,15.12,15.18,750060.0,14.3973,14.5875,14.3783,14.4354,750060.0
2020-05-06 10:35:00,15.17,15.2,14.88,14.9,620804.0,14.4259,14.4544,14.1501,14.1691,620804.0
2020-05-06 10:40:00,14.9,15.07,14.86,14.95,409183.0,14.1691,14.3308,14.1311,14.2167,409183.0
2020-05-06 10:45:00,14.95,15.05,14.84,14.87,366529.0,14.2167,14.3118,14.1121,14.1406,366529.0
2020-05-06 10:50:00,14.87,14.93,14.74,14.86,519350.0,14.1406,14.1976,14.017,14.1311,519350.0
2020-05-06 10:55:00,14.88,14.89,14.67,14.7,485871.0,14.1501,14.1596,13.9504,13.9789,485871.0
2020-05-06 11:00:00,14.7,14.79,14.68,14.76,485246.0,13.9789,14.0645,13.9599,14.036,485246.0
2020-05-06 11:05:00,14.75,14.82,14.61,14.76,1124259.0,14.0265,14.093,13.8933,14.036,1124259.0
2020-05-06 11:10:00,14.76,14.76,14.07,14.08,2382753.0,14.036,14.036,13.3798,13.3893,2382753.0
2020-05-06 11:15:00,14.08,14.48,14.07,14.38,1423795.0,13.3893,13.7697,13.3798,13.6746,1423795.0
2020-05-06 11:20:00,14.38,14.39,14.23,14.25,670927.0,13.6746,13.6841,13.532,13.551,670927.0
2020-05-06 11:25:00,14.25,14.42,14.2,14.3,686317.0,13.551,13.7127,13.5035,13.5985,686317.0
2020-05-06 11:30:00,14.3,14.33,14.06,14.13,913267.0,13.5985,13.6271,13.3703,13.4369,913267.0
2020-05-06 11:35:00,14.13,14.24,14.06,14.18,1013456.0,13.4369,13.5415,13.3703,13.4844,1013456.0
2020-05-06 11:40:00,14.18,14.42,14.15,14.23,844013.0,13.4844,13.7127,13.4559,13.532,844013.0
2020-05-06 11:45:00,14.23,14.41,14.2,14.29,564232.0,13.532,13.7032,13.5035,13.589,564232.0
2020-05-06 11:50:00,14.28,14.29,14.1,14.18,593472.0,13.5795,13.589,13.4084,13.4844,593472.0
2020-05-06 11:55:00,14.18,14.23,14.15,14.18,245299.0,13.4844,13.532,13.4559,13.4844,245299.0
2020-05-06 12:00:00,14.17,14.22,14.1,14.16,481717.0,13.4749,13.5225,13.4084,13.4654,481717.0
2020-05-06 12:05:00,14.15,14.16,13.94,13.99,1508574.0,13.4559,13.4654,13.2562,13.3038,1508574.0
2020-05-06 12:10:00,13.99,14.16,13.98,14.03,492120.0,13.3038,13.4654,13.2942,13.3418,492120.0
2020-05-06 12:15:00,14.04,14.12,13.97,14.1,595938.0,13.3513,13.4274,13.2847,13.4084,595938.0
2020-05-06 12:20:00,14.09,14.15,14.01,14.09,471125.0,13.3989,13.4559,13.3228,13.3989,471125.0
2020-05-06 12:25:00,14.09,14.17,14.07,14.07,419389.0,13.3989,13.4749,13.3798,13.3798,419389.0
2020-05-06 12:30:00,14.07,14.08,13.96,13.99,471092.0,13.3798,13.3893,13.2752,13.3038,471092.0
2020-05-06 12:35:00,13.99,14.0,13.91,13.91,640553.0,13.3038,13.3133,13.2277,13.2277,640553.0
2020-05-06 12:40:00,13.91,13.97,13.88,13.94,502799.0,13.2277,13.2847,13.1992,13.2562,502799.0
2020-05-06 12:45:00,13.94,13.94,13.82,13.84,834262.0,13.2562,13.2562,13.1421,13.1611,834262.0
2020-05-06 12:50:00,13.84,13.97,13.81,13.96,514173.0,13.1611,13.2847,13.1326,13.2752,514173.0
2020-05-06 12:55:00,13.96,14.02,13.9,13.91,447944.0,13.2752,13.3323,13.2182,13.2277,447944.0
2020-05-06 13:00:00,13.9,13.93,13.82,13.87,346230.0,13.2182,13.2467,13.1421,13.1896,346230.0
2020-05-06 13:05:00,13.86,13.93,13.85,13.87,302304.0,13.1801,13.2467,13.1706,13.1896,302304.0
2020-05-06 13:10:00,13.87,13.94,13.85,13.88,502233.0,13.1896,13.2562,13.1706,13.1992,502233.0
2020-05-06 13:15:00,13.87,13.91,13.82,13.88,344160.0,13.1896,13.2277,13.1421,13.1992,344160.0
2020-05-06 13:20:00,13.88,13.9,13.82,13.83,370488.0,13.1992,13.2182,13.1421,13.1516,370488.0
2020-05-06 13:25:00,13.84,13.94,13.82,13.87,315288.0,13.1611,13.2562,13.1421,13.1896,315288.0
2020-05-06 13:30:00,13.86,13.88,13.81,13.84,341002.0,13.1801,13.1992,13.1326,13.1611,341002.0
2020-05-06 13:35:00,13.84,13.9,13.81,13.9,553130.0,13.1611,13.2182,13.1326,13.2182,553130.0
2020-05-06 13:40:00,13.9,13.96,13.83,13.84,458837.0,13.2182,13.2752,13.1516,13.1611,458837.0
2020-05-06 13:45:00,13.84,13.89,13.82,13.88,359813.0,13.1611,13.2087,13.1421,13.1992,359813.0
2020-05-06 13:50:00,13.89,13.99,13.88,13.93,378003.0,13.2087,13.3038,13.1992,13.2467,378003.0
2020-05-06 13:55:00,13.93,14.03,13.92,14.02,386364.0,13.2467,13.3418,13.2372,13.3323,386364.0
2020-05-06 14:00:00,14.02,14.03,13.88,13.88,481092.0,13.3323,13.3418,13.1992,13.1992,481092.0
2020-05-06 14:05:00,13.88,13.9,13.8,13.84,522583.0,13.1992,13.2182,13.1231,13.1611,522583.0
2020-05-06 14:10:00,13.84,13.87,13.81,13.83,305639.0,13.1611,13.1896,13.1326,13.1516,305639.0
2020-05-06 14:15:00,13.82,13.93,13.82,13.9,449532.0,13.1421,13.2467,13.1421,13.2182,449532.0
2020-05-06 14:20:00,13.9,13.91,13.82,13.85,276298.0,13.2182,13.2277,13.1421,13.1706,276298.0
2020-05-06 14:25:00,13.86,13.88,13.71,13.8,871759.0,13.1801,13.1992,13.0375,13.1231,871759.0
2020-05-06 14:30:00,13.79,13.8,13.69,13.69,673797.0,13.1136,13.1231,13.0185,13.0185,673797.0
2020-05-06 14:35:00,13.7,13.74,13.67,13.71,361134.0,13.028,13.066,12.9995,13.0375,361134.0
2020-05-06 14:40:00,13.71,13.78,13.65,13.77,516195.0,13.0375,13.1041,12.9804,13.0945,516195.0
2020-05-06 14:45:00,13.76,13.79,13.7,13.71,386218.0,13.085,13.1136,13.028,13.0375,386218.0
2020-05-06 14:50:00,13.71,13.92,13.7,13.9,898525.0,13.0375,13.2372,13.028,13.2182,898525.0
2020-05-06 14:55:00,13.9,13.98,13.89,13.93,728630.0,13.2182,13.2942,13.2087,13.2467,728630.0
2020-05-06 15:00:00,13.92,13.95,13.82,13.83,617033.0,13.2372,13.2657,13.1421,13.1516,617033.0
2020-05-06 15:05:00,13.83,13.87,13.83,13.85,305560.0,13.1516,13.1896,13.1516,13.1706,305560.0
2020-05-06 15:10:00,13.86,13.88,13.77,13.8,451046.0,13.1801,13.1992,13.0945,13.1231,451046.0
2020-05-06 15:15:00,13.8,13.8,13.72,13.75,543097.0,13.1231,13.1231,13.047,13.0755,543097.0
2020-05-06 15:20:00,13.75,13.77,13.7,13.73,382282.0,13.0755,13.0945,13.028,13.0565,382282.0
2020-05-06 15:25:00,13.73,13.76,13.65,13.69,766684.0,13.0565,13.085,12.9804,13.0185,766684.0
2020-05-06 15:30:00,13.68,13.69,13.6,13.6,710428.0,13.009,13.0185,12.9329,12.9329,710428.0
2020-05-06 15:35:00,13.61,13.62,13.51,13.51,933772.0,12.9424,12.9519,12.8473,12.8473,933772.0
2020-05-06 15:40:00,13.52,13.58,13.51,13.58,673893.0,12.8568,12.9139,12.8473,12.9139,673893.0
2020-05-06 15:45:00,13.58,13.58,13.5,13.5,849162.0,12.9139,12.9139,12.8378,12.8378,849162.0
2020-05-06 15:50:00,13.5,13.51,13.41,13.45,1846500.0,12.8378,12.8473,12.7522,12.7902,1846500.0
2020-05-06 15:55:00,13.46,13.48,13.39,13.4,1897496.0,12.7998,12.8188,12.7332,12.7427,1897496.0
2020-05-07 09:30:00,13.86,14.05,13.8,14.02,1630308.0,13.1801,13.3608,13.1231,13.3323,1630308.0
2020-05-07 09:35:00,14.02,14.23,13.95,14.19,1230367.0,13.3323,13.532,13.2657,13.4939,1230367.0
2020-05-07 09:40:00,14.18,14.23,14.07,14.09,837196.0,13.4844,13.532,13.3798,13.3989,837196.0
2020-05-07 09:45:00,14.09,14.24,14.01,14.22,778418.0,13.3989,13.5415,13.3228,13.5225,778418.0
2020-05-07 09:50:00,14.22,14.31,14.16,14.29,937987.0,13.5225,13.6081,13.4654,13.589,937987.0
2020-05-07 09:55:00,14.29,14.34,14.08,14.11,908614.0,13.589,13.6366,13.3893,13.4179,908614.0
2020-05-07 10:00:00,14.11,14.11,13.95,13.96,817171.0,13.4179,13.4179,13.2657,13.2752,817171.0
2020-05-07 10:05:00,13.96,13.96,13.85,13.91,783198.0,13.2752,13.2752,13.1706,13.2277,783198.0
2020-05-07 10:10:00,13.91,13.99,13.85,13.96,662272.0,13.2277,13.3038,13.1706,13.2752,662272.0
2020-05-07 10:15:00,13.96,14.08,13.92,14.08,516336.0,13.2752,13.3893,13.2372,13.3893,516336.0
2020-05-07 10:20:00,14.08,14.2,14.06,14.2,521200.0,13.3893,13.5035,13.3703,13.5035,521200.0
2020-05-07 10:25:00,14.19,14.2,14.11,14.17,480337.0,13.4939,13.5035,13.4179,13.4749,480337.0
2020-05-07 10:30:00,14.16,14.2,14.14,14.19,260540.0,13.4654,13.5035,13.4464,13.4939,260540.0
2020-05-07 10:35:00,14.18,14.28,14.09,14.12,551737.0,13.4844,13.5795,13.3989,13.4274,551737.0
2020-05-07 10:40:00,14.12,14.34,14.12,14.29,617177.0,13.4274,13.6366,13.4274,13.589,617177.0
2020-05-07 10:45:00,14.3,14.34,14.18,14.28,518766.0,13.5985,13.6366,13.4844,13.5795,518766.0
2020-05-07 10:50:00,14.29,14.3,14.25,14.29,292728.0,13.589,13.5985,13.551,13.589,292728.0
2020-05-07 10:55:00,14.29,14.36,14.22,14.27,346325.0,13.589,13.6556,13.5225,13.57,346325.0
2020-05-07 11:00:00,14.27,14.37,14.26,14.33,296551.0,13.57,13.6651,13.5605,13.6271,296551.0
2020-05-07 11:05:00,14.33,14.33,14.25,14.32,230142.0,13.6271,13.6271,13.551,13.6176,230142.0
2020-05-07 11:10:00,14.32,14.43,14.32,14.4,357701.0,13.6176,13.7222,13.6176,13.6936,357701.0
2020-05-07 11:15:00,14.4,14.45,14.38,14.45,259121.0,13.6936,13.7412,13.6746,13.7412,259121.0
2020-05-07 11:20:00,14.44,14.45,14.35,14.4,282472.0,13.7317,13.7412,13.6461,13.6936,282472.0
2020-05-07 11:25:00,14.39,14.46,14.38,14.44,305445.0,13.6841,13.7507,13.6746,13.7317,305445.0
2020-05-07 11:30:00,14.44,14.49,14.44,14.49,290897.0,13.7317,13.7792,13.7317,13.7792,290897.0
2020-05-07 11:35:00,14.49,14.52,14.37,14.43,716616.0,13.7792,13.8078,13.6651,13.7222,716616.0
2020-05-07 11:40:00,14.42,14.47,14.41,14.46,235657.0,13.7127,13.7602,13.7032,13.7507,235657.0
2020-05-07 11:45:00,14.45,14.47,14.35,14.36,298024.0,13.7412,13.7602,13.6461,13.6556,298024.0
2020-05-07 11:50:00,14.37,14.4,14.29,14.31,287279.0,13.6651,13.6936,13.589,13.6081,287279.0
2020-05-07 11:55:00,14.32,14.33,14.28,14.31,295907.0,13.6176,13.6271,13.5795,13.6081,295907.0
2020-05-07 12:00:00,14.32,14.42,14.31,14.34,359358.0,13.6176,13.7127,13.6081,13.6366,359358.0
2020-05-07 12:05:00,14.34,14.36,14.27,14.28,203086.0,13.6366,13.6556,13.57,13.5795,203086.0
2020-05-07 12:10:00,14.27,14.35,14.25,14.35,295106.0,13.57,13.6461,13.551,13.6461,295106.0
2020-05-07 12:15:00,14.34,14.36,14.3,14.31,149844.0,13.6366,13.6556,13.5985,13.6081,149844.0
2020-05-07 12:20:00,14.32,14.34,14.31,14.34,159201.0,13.6176,13.6366,13.6081,13.6366,159201.0
2020-05-07 12:25:00,14.34,14.34,14.3,14.31,226705.0,13.6366,13.6366,13.5985,13.6081,226705.0
2020-05-07 12:30:00,14.32,14.33,14.28,14.32,183921.0,13.6176,13.6271,13.5795,13.6176,183921.0
2020-05-07 12:35:00,14.32,14.33,14.2,14.21,271951.0,13.6176,13.6271,13.5035,13.513,271951.0
2020-05-07 12:40:00,14.2,14.21,14.12,14.2,498008.0,13.5035,13.513,13.4274,13.5035,498008.0
2020-05-07 12:45:00,14.2,14.21,14.06,14.07,246758.0,13.5035,13.513,13.3703,13.3798,246758.0
2020-05-07 12:50:00,14.06,14.11,14.05,14.06,281215.0,13.3703,13.4179,13.3608,13.3703,281215.0
2020-05-07 12:55:00,14.06,14.23,14.05,14.21,427651.0,13.3703,13.532,13.3608,13.513,427651.0
2020-05-07 13:00:00,14.21,14.22,14.13,14.14,230430.0,13.513,13.5225,13.4369,13.4464,230430.0
2020-05-07 13:05:00,14.14,14.16,14.09,14.12,203639.0,13.4464,13.4654,13.3989,13.4274,203639.0
2020-05-07 13:10:00,14.12,14.16,14.08,14.09,357952.0,13.4274,13.4654,13.3893,13.3989,357952.0
2020-05-07 13:15:00,14.09,14.12,14.02,14.03,284227.0,13.3989,13.4274,13.3323,13.3418,284227.0
2020-05-07 13:20:00,14.03,14.04,13.92,13.93,575739.0,13.3418,13.3513,13.2372,13.2467,575739.0
2020-05-07 13:25:00,13.93,13.95,13.9,13.94,418359.0,13.2467,13.2657,13.2182,13.2562,418359.0
2020-05-07 13:30:00,13.94,14.01,13.93,13.95,367238.0,13.2562,13.3228,13.2467,13.2657,367238.0
2020-05-07 13:35:00,13.95,14.0,13.94,13.99,273586.0,13.2657,13.3133,13.2562,13.3038,273586.0
2020-05-07 13:40:00,13.99,14.05,13.97,13.98,306940.0,13.3038,13.3608,13.2847,13.2942,306940.0
2020-05-07 13:45:00,13.98,14.01,13.95,13.95,226993.0,13.2942,13.3228,13.2657,13.2657,226993.0
2020-05-07 13:50:00,13.96,13.98,13.91,13.94,217650.0,13.2752,13.2942,13.2277,13.2562,217650.0
2020-05-07 13:55:00,13.93,14.0,13.93,14.0,192485.0,13.2467,13.3133,13.2467,13.3133,192485.0
2020-05-07 14:00:00,13.99,14.05,13.98,13.99,224271.0,13.3038,13.3608,13.2942,13.3038,224271.0
2020-05-07 14:05:00,13.99,14.06,13.98,14.04,185616.0,13.3038,13.3703,13.2942,13.3513,185616.0
2020-05-07 14:10:00,14.04,14.12,14.04,14.07,254159.0,13.3513,13.4274,13.3513,13.3798,254159.0
2020-05-07 14:15:00,14.07,14.09,14.05,14.08,157192.0,13.3798,13.3989,13.3608,13.3893,157192.0
2020-05-07 14:20:00,14.08,14.09,13.97,13.97,169568.0,13.3893,13.3989,13.2847,13.2847,169568.0
2020-05-07 14:25:00,13.98,14.0,13.97,14.0,263655.0,13.2942,13.3133,13.2847,13.3133,263655.0
2020-05-07 14:30:00,14.0,14.02,13.94,13.94,224075.0,13.3133,13.3323,13.2562,13.2562,224075.0
2020-05-07 14:35:00,13.94,13.95,13.89,13.91,418472.0,13.2562,13.2657,13.2087,13.2277,418472.0
2020-05-07 14:40:00,13.91,13.91,13.85,13.86,336132.0,13.2277,13.2277,13.1706,13.1801,336132.0
2020-05-07 14:45:00,13.86,13.87,13.8,13.85,694813.0,13.1801,13.1896,13.1231,13.1706,694813.0
2020-05-07 14:50:00,13.85,13.86,13.72,13.74,530299.0,13.1706,13.1801,13.047,13.066,530299.0
2020-05-07 14:55:00,13.74,13.76,13.7,13.75,337718.0,13.066,13.085,13.028,13.0755,337718.0
2020-05-07 15:00:00,13.74,13.77,13.71,13.75,257282.0,13.066,13.0945,13.0375,13.0755,257282.0
2020-05-07 15:05:00,13.74,13.78,13.73,13.76,286757.0,13.066,13.1041,13.0565,13.085,286757.0
2020-05-07 15:10:00,13.76,13.79,13.75,13.76,289268.0,13.085,13.1136,13.0755,13.085,289268.0
2020-05-07 15:15:00,13.75,13.8,13.71,13.78,341564.0,13.0755,13.1231,13.0375,13.1041,341564.0
2020-05-07 15:20:00,13.78,13.79,13.72,13.73,179752.0,13.1041,13.1136,13.047,13.0565,179752.0
2020-05-07 15:25:00,13.73,13.82,13.72,13.82,270330.0,13.0565,13.1421,13.047,13.1421,270330.0
2020-05-07 15:30:00,13.81,13.85,13.8,13.84,248748.0,13.1326,13.1706,13.1231,13.1611,248748.0
2020-05-07 15:35:00,13.84,13.85,13.78,13.81,232448.0,13.1611,13.1706,13.1041,13.1326,232448.0
2020-05-07 15:40:00,13.8,13.82,13.78,13.81,568465.0,13.1231,13.1421,13.1041,13.1326,568465.0
2020-05-07 15:45:00,13.82,13.87,13.8,13.85,678465.0,13.1421,13.1896,13.1231,13.1706,678465.0
2020-05-07 15:50:00,13.85,13.91,13.85,13.9,637405.0,13.1706,13.2277,13.1706,13.2182,637405.0
2020-05-07 15:55:00,13.9,13.91,13.85,13.87,819277.0,13.2182,13.2277,13.1706,13.1896,819277.0
2020-05-08 09:30:00,14.31,14.44,14.1,14.36,1043350.0,13.6081,13.7317,13.4084,13.6556,1043350.0
2020-05-08 09:35:00,14.36,14.38,14.11,14.17,533286.0,13.6556,13.6746,13.4179,13.4749,533286.0
2020-05-08 09:40:00,14.17,14.48,14.14,14.46,779148.0,13.4749,13.7697,13.4464,13.7507,779148.0
2020-05-08 09:45:00,14.45,14.47,14.33,14.42,663341.0,13.7412,13.7602,13.6271,13.7127,663341.0
2020-05-08 09:50:00,14.42,14.5,14.37,14.41,786127.0,13.7127,13.7887,13.6651,13.7032,786127.0
2020-05-08 09:55:00,14.41,14.6,14.41,14.57,921388.0,13.7032,13.8838,13.7032,13.8553,921388.0
2020-05-08 10:00:00,14.58,14.67,14.56,14.61,750831.0,13.8648,13.9504,13.8458,13.8933,750831.0
2020-05-08 10:05:00,14.62,14.64,14.49,14.54,561714.0,13.9029,13.9219,13.7792,13.8268,561714.0
2020-05-08 10:10:00,14.54,14.63,14.51,14.59,573308.0,13.8268,13.9124,13.7982,13.8743,573308.0
2020-05-08 10:15:00,14.59,14.64,14.48,14.5,544378.0,13.8743,13.9219,13.7697,13.7887,544378.0
2020-05-08 10:20:00,14.49,14.58,14.49,14.52,259678.0,13.7792,13.8648,13.7792,13.8078,259678.0
2020-05-08 10:25:00,14.52,14.52,14.32,14.32,423838.0,13.8078,13.8078,13.6176,13.6176,423838.0
2020-05-08 10:30:00,14.32,14.48,14.32,14.43,297771.0,13.6176,13.7697,13.6176,13.7222,297771.0
2020-05-08 10:35:00,14.43,14.44,14.37,14.39,225439.0,13.7222,13.7317,13.6651,13.6841,225439.0
2020-05-08 10:40:00,14.39,14.4,14.23,14.26,410907.0,13.6841,13.6936,13.532,13.5605,410907.0
2020-05-08 10:45:00,14.26,14.32,14.2,14.29,359601.0,13.5605,13.6176,13.5035,13.589,359601.0
2020-05-08 10:50:00,14.29,14.36,14.23,14.36,353619.0,13.589,13.6556,13.532,13.6556,353619.0
2020-05-08 10:55:00,14.36,14.44,14.34,14.4,395489.0,13.6556,13.7317,13.6366,13.6936,395489.0
2020-05-08 11:00:00,14.39,14.46,14.36,14.41,345491.0,13.6841,13.7507,13.6556,13.7032,345491.0
2020-05-08 11:05:00,14.41,14.44,14.38,14.42,219670.0,13.7032,13.7317,13.6746,13.7127,219670.0
2020-05-08 11:10:00,14.42,14.56,14.41,14.51,465554.0,13.7127,13.8458,13.7032,13.7982,465554.0
2020-05-08 11:15:00,14.5,14.53,14.48,14.5,255484.0,13.7887,13.8173,13.7697,13.7887,255484.0
2020-05-08 11:20:00,14.51,14.54,14.48,14.53,327253.0,13.7982,13.8268,13.7697,13.8173,327253.0
2020-05-08 11:25:00,14.53,14.56,14.51,14.54,370315.0,13.8173,13.8458,13.7982,13.8268,370315.0
2020-05-08 11:30:00,14.55,14.58,14.48,14.52,390154.0,13.8363,13.8648,13.7697,13.8078,390154.0
2020-05-08 11:35:00,14.51,14.56,14.39,14.45,517738.0,13.7982,13.8458,13.6841,13.7412,517738.0
2020-05-08 11:40:00,14.45,14.46,14.42,14.46,219320.0,13.7412,13.7507,13.7127,13.7507,219320.0
2020-05-08 11:45:00,14.45,14.47,14.4,14.46,259092.0,13.7412,13.7602,13.6936,13.7507,259092.0
2020-05-08 11:50:00,14.46,14.46,14.43,14.46,194950.0,13.7507,13.7507,13.7222,13.7507,194950.0
2020-05-08 11:55:00,14.45,14.5,14.44,14.49,256348.0,13.7412,13.7887,13.7317,13.7792,256348.0
2020-05-08 12:00:00,14.5,14.53,14.43,14.47,284940.0,13.7887,13.8173,13.7222,13.7602,284940.0
2020-05-08 12:05:00,14.46,14.48,14.43,14.46,218447.0,13.7507,13.7697,13.7222,13.7507,218447.0
2020-05-08 12:10:00,14.46,14.55,14.46,14.48,310253.0,13.7507,13.8363,13.7507,13.7697,310253.0
2020-05-08 12:15:00,14.49,14.54,14.47,14.53,190283.0,13.7792,13.8268,13.7602,13.8173,190283.0
2020-05-08 12:20:00,14.53,14.57,14.52,14.54,283691.0,13.8173,13.8553,13.8078,13.8268,283691.0
2020-05-08 12:25:00,14.54,14.56,14.5,14.51,159268.0,13.8268,13.8458,13.7887,13.7982,159268.0
2020-05-08 12:30:00,14.51,14.55,14.49,14.55,183859.0,13.7982,13.8363,13.7792,13.8363,183859.0
2020-05-08 12:35:00,14.54,14.6,14.54,14.59,259122.0,13.8268,13.8838,13.8268,13.8743,259122.0
2020-05-08 12:40:00,14.59,14.59,14.52,14.54,225753.0,13.8743,13.8743,13.8078,13.8268,225753.0
2020-05-08 12:45:00,14.54,14.56,14.48,14.48,127027.0,13.8268,13.8458,13.7697,13.7697,127027.0
2020-05-08 12:50:00,14.49,14.56,14.48,14.56,167116.0,13.7792,13.8458,13.7697,13.8458,167116.0
2020-05-08 12:55:00,14.56,14.59,14.55,14.58,102872.0,13.8458,13.8743,13.8363,13.8648,102872.0
2020-05-08 13:00:00,14.58,14.59,14.55,14.57,145414.0,13.8648,13.8743,13.8363,13.8553,145414.0
2020-05-08 13:05:00,14.56,14.57,14.52,14.55,119215.0,13.8458,13.8553,13.8078,13.8363,119215.0
2020-05-08 13:10:00,14.55,14.59,14.54,14.58,123202.0,13.8363,13.8743,13.8268,13.8648,123202.0
2020-05-08 13:15:00,14.59,14.62,14.57,14.62,276121.0,13.8743,13.9029,13.8553,13.9029,276121.0
2020-05-08 13:20:00,14.62,14.7,14.6,14.65,295678.0,13.9029,13.9789,13.8838,13.9314,295678.0
2020-05-08 13:25:00,14.65,14.67,14.6,14.66,248996.0,13.9314,13.9504,13.8838,13.9409,248996.0
2020-05-08 13:30:00,14.67,14.72,14.66,14.71,237022.0,13.9504,13.9979,13.9409,13.9884,237022.0
2020-05-08 13:35:00,14.71,14.72,14.66,14.71,171408.0,13.9884,13.9979,13.9409,13.9884,171408.0
2020-05-08 13:40:00,14.71,14.71,14.63,14.65,255550.0,13.9884,13.9884,13.9124,13.9314,255550.0
2020-05-08 13:45:00,14.64,14.67,14.56,14.61,221515.0,13.9219,13.9504,13.8458,13.8933,221515.0
2020-05-08 13:50:00,14.62,14.65,14.59,14.65,180272.0,13.9029,13.9314,13.8743,13.9314,180272.0
2020-05-08 13:55:00,14.64,14.71,14.64,14.7,214411.0,13.9219,13.9884,13.9219,13.9789,214411.0
2020-05-08 14:00:00,14.7,14.71,14.65,14.66,190778.0,13.9789,13.9884,13.9314,13.9409,190778.0
2020-05-08 14:05:00,14.66,14.7,14.66,14.69,296917.0,13.9409,13.9789,13.9409,13.9694,296917.0
2020-05-08 14:10:00,14.68,14.79,14.66,14.77,370005.0,13.9599,14.0645,13.9409,14.0455,370005.0
2020-05-08 14:15:00,14.77,14.8,14.73,14.77,593380.0,14.0455,14.074,14.0075,14.0455,593380.0
2020-05-08 14:20:00,14.77,14.8,14.76,14.79,291835.0,14.0455,14.074,14.036,14.0645,291835.0
2020-05-08 14:25:00,14.79,14.83,14.77,14.8,259878.0,14.0645,14.1026,14.0455,14.074,259878.0
2020-05-08 14:30:00,14.8,14.88,14.79,14.81,249487.0,14.074,14.1501,14.0645,14.0835,249487.0
2020-05-08 14:35:00,14.81,14.85,14.77,14.83,307271.0,14.0835,14.1216,14.0455,14.1026,307271.0
2020-05-08 14:40:00,14.84,14.88,14.82,14.87,215128.0,14.1121,14.1501,14.093,14.1406,215128.0
2020-05-08 14:45:00,14.87,14.95,14.85,14.93,361336.0,14.1406,14.2167,14.1216,14.1976,361336.0
2020-05-08 14:50:00,14.93,14.96,14.89,14.92,237574.0,14.1976,14.2262,14.1596,14.1881,237574.0
2020-05-08 14:55:00,14.93,14.98,14.92,14.97,255031.0,14.1976,14.2452,14.1881,14.2357,255031.0
2020-05-08 15:00:00,14.98,14.99,14.94,14.97,386532.0,14.2452,14.2547,14.2072,14.2357,386532.0
2020-05-08 15:05:00,14.98,14.99,14.92,14.95,429861.0,14.2452,14.2547,14.1881,14.2167,429861.0
2020-05-08 15:10:00,14.94,14.95,14.88,14.94,363953.0,14.2072,14.2167,14.1501,14.2072,363953.0
2020-05-08 15:15:00,14.93,14.97,14.9,14.97,221501.0,14.1976,14.2357,14.1691,14.2357,221501.0
2020-05-08 15:20:00,14.96,15.0,14.95,15.0,283966.0,14.2262,14.2642,14.2167,14.2642,283966.0
2020-05-08 15:25:00,14.99,15.0,14.94,14.97,417495.0,14.2547,14.2642,14.2072,14.2357,417495.0
2020-05-08 15:30:00,14.97,15.04,14.96,15.01,489374.0,14.2357,14.3023,14.2262,14.2737,489374.0
2020-05-08 15:35:00,15.02,15.05,14.99,15.04,392460.0,14.2832,14.3118,14.2547,14.3023,392460.0
2020-05-08 15:40:00,15.03,15.05,14.96,14.99,465384.0,14.2927,14.3118,14.2262,14.2547,465384.0
2020-05-08 15:45:00,14.98,15.0,14.95,14.97,499226.0,14.2452,14.2642,14.2167,14.2357,499226.0
2020-05-08 15:50:00,14.97,15.04,14.97,15.01,661145.0,14.2357,14.3023,14.2357,14.2737,661145.0
2020-05-08 15:55:00,15.01,15.05,14.97,15.01,1147825.0,14.2737,14.3118,14.2357,14.2737,1147825.0
2020-05-11 09:30:00,14.89,15.13,14.68,15.05,1154674.0,14.1596,14.3878,13.9599,14.3118,1154674.0
2020-05-11 09:35:00,15.05,15.06,14.64,14.66,673520.0,14.3118,14.3213,13.9219,13.9409,673520.0
2020-05-11 09:40:00,14.66,14.88,14.66,14.83,499034.0,13.9409,14.1501,13.9409,14.1026,499034.0
2020-05-11 09:45:00,14.83,14.9,14.77,14.8,482121.0,14.1026,14.1691,14.0455,14.074,482121.0
2020-05-11 09:50:00,14.8,14.86,14.7,14.78,373005.0,14.074,14.1311,13.9789,14.055,373005.0
2020-05-11 09:55:00,14.78,14.83,14.71,14.79,369899.0,14.055,14.1026,13.9884,14.0645,369899.0
2020-05-11 10:00:00,14.79,14.97,14.78,14.88,622929.0,14.0645,14.2357,14.055,14.1501,622929.0
2020-05-11 10:05:00,14.88,15.0,14.87,14.88,444325.0,14.1501,14.2642,14.1406,14.1501,444325.0
2020-05-11 10:10:00,14.88,14.94,14.72,14.77,486444.0,14.1501,14.2072,13.9979,14.0455,486444.0
2020-05-11 10:15:00,14.77,14.79,14.7,14.71,299064.0,14.0455,14.0645,13.9789,13.9884,299064.0
2020-05-11 10:20:00,14.71,14.79,14.7,14.73,247202.0,13.9884,14.0645,13.9789,14.0075,247202.0
2020-05-11 10:25:00,14.73,14.85,14.73,14.8,249457.0,14.0075,14.1216,14.0075,14.074,249457.0
2020-05-11 10:30:00,14.8,14.82,14.74,14.81,663963.0,14.074,14.093,14.017,14.0835,663963.0
2020-05-11 10:35:00,14.81,14.85,14.76,14.82,270383.0,14.0835,14.1216,14.036,14.093,270383.0
2020-05-11 10:40:00,14.82,14.83,14.72,14.79,198551.0,14.093,14.1026,13.9979,14.0645,198551.0
2020-05-11 10:45:00,14.78,14.81,14.75,14.78,199092.0,14.055,14.0835,14.0265,14.055,199092.0
2020-05-11 10:50:00,14.78,14.82,14.72,14.79,148527.0,14.055,14.093,13.9979,14.0645,148527.0
2020-05-11 10:55:00,14.79,14.87,14.77,14.81,185823.0,14.0645,14.1406,14.0455,14.0835,185823.0
2020-05-11 11:00:00,14.81,14.88,14.78,14.87,105407.0,14.0835,14.1501,14.055,14.1406,105407.0
2020-05-11 11:05:00,14.87,15.0,14.85,14.99,405654.0,14.1406,14.2642,14.1216,14.2547,405654.0
2020-05-11 11:10:00,15.0,15.03,14.94,15.03,305818.0,14.2642,14.2927,14.2072,14.2927,305818.0
2020-05-11 11:15:00,15.03,15.03,14.93,14.99,175605.0,14.2927,14.2927,14.1976,14.2547,175605.0
2020-05-11 11:20:00,14.99,15.0,14.9,14.92,167460.0,14.2547,14.2642,14.1691,14.1881,167460.0
2020-05-11 11:25:00,14.91,14.95,14.87,14.9,170532.0,14.1786,14.2167,14.1406,14.1691,170532.0
2020-05-11 11:30:00,14.9,14.95,14.89,14.93,140045.0,14.1691,14.2167,14.1596,14.1976,140045.0
2020-05-11 11:35:00,14.93,15.0,14.92,15.0,179892.0,14.1976,14.2642,14.1881,14.2642,179892.0
2020-05-11 11:40:00,15.0,15.02,14.97,15.01,188685.0,14.2642,14.2832,14.2357,14.2737,188685.0
2020-05-11 11:45:00,15.01,15.09,15.0,15.04,238192.0,14.2737,14.3498,14.2642,14.3023,238192.0
2020-05-11 11:50:00,15.05,15.15,15.03,15.12,616191.0,14.3118,14.4069,14.2927,14.3783,616191.0
2020-05-11 11:55:00,15.12,15.13,15.06,15.09,209300.0,14.3783,14.3878,14.3213,14.3498,209300.0
2020-05-11 12:00:00,15.09,15.1,15.05,15.06,146769.0,14.3498,14.3593,14.3118,14.3213,146769.0
2020-05-11 12:05:00,15.06,15.09,15.03,15.06,175816.0,14.3213,14.3498,14.2927,14.3213,175816.0
2020-05-11 12:10:00,15.06,15.07,15.0,15.07,216553.0,14.3213,14.3308,14.2642,14.3308,216553.0
2020-05-11 12:15:00,15.07,15.13,15.05,15.12,175136.0,14.3308,14.3878,14.3118,14.3783,175136.0
2020-05-11 12:20:00,15.12,15.2,15.11,15.19,497437.0,14.3783,14.4544,14.3688,14.4449,497437.0
2020-05-11 12:25:00,15.2,15.24,15.18,15.19,193203.0,14.4544,14.4924,14.4354,14.4449,193203.0
2020-05-11 12:30:00,15.19,15.2,15.14,15.2,265911.0,14.4449,14.4544,14.3973,14.4544,265911.0
2020-05-11 12:35:00,15.19,15.22,15.17,15.21,143501.0,14.4449,14.4734,14.4259,14.4639,143501.0
2020-05-11 12:40:00,15.21,15.22,15.17,15.22,144481.0,14.4639,14.4734,14.4259,14.4734,144481.0
2020-05-11 12:45:00,15.22,15.22,15.11,15.12,236916.0,14.4734,14.4734,14.3688,14.3783,236916.0
2020-05-11 12:50:00,15.11,15.2,15.08,15.19,165818.0,14.3688,14.4544,14.3403,14.4449,165818.0
2020-05-11 12:55:00,15.19,15.2,15.15,15.19,147356.0,14.4449,14.4544,14.4069,14.4449,147356.0
2020-05-11 13:00:00,15.18,15.22,15.17,15.22,116258.0,14.4354,14.4734,14.4259,14.4734,116258.0
2020-05-11 13:05:00,15.21,15.24,15.19,15.24,170946.0,14.4639,14.4924,14.4449,14.4924,170946.0
2020-05-11 13:10:00,15.23,15.25,15.21,15.21,151914.0,14.4829,14.5019,14.4639,14.4639,151914.0
2020-05-11 13:15:00,15.22,15.25,15.2,15.23,116556.0,14.4734,14.5019,14.4544,14.4829,116556.0
2020-05-11 13:20:00,15.23,15.25,15.2,15.21,134595.0,14.4829,14.5019,14.4544,14.4639,134595.0
2020-05-11 13:25:00,15.21,15.22,15.14,15.16,146691.0,14.4639,14.4734,14.3973,14.4164,146691.0
2020-05-11 13:30:00,15.15,15.17,15.09,15.12,163166.0,14.4069,14.4259,14.3498,14.3783,163166.0
2020-05-11 13:35:00,15.12,15.13,15.05,15.09,195742.0,14.3783,14.3878,14.3118,14.3498,195742.0
2020-05-11 13:40:00,15.09,15.11,15.06,15.07,213137.0,14.3498,14.3688,14.3213,14.3308,213137.0
2020-05-11 13:45:00,15.06,15.13,15.06,15.12,142099.0,14.3213,14.3878,14.3213,14.3783,142099.0
2020-05-11 13:50:00,15.12,15.12,15.07,15.09,130409.0,14.3783,14.3783,14.3308,14.3498,130409.0
2020-05-11 13:55:00,15.08,15.09,14.97,15.02,321808.0,14.3403,14.3498,14.2357,14.2832,321808.0
2020-05-11 14:00:00,15.02,15.07,15.0,15.0,176028.0,14.2832,14.3308,14.2642,14.2642,176028.0
2020-05-11 14:05:00,15.0,15.01,14.97,15.0,143507.0,14.2642,14.2737,14.2357,14.2642,143507.0
2020-05-11 14:10:00,15.0,15.0,14.93,14.96,161527.0,14.2642,14.2642,14.1976,14.2262,161527.0
2020-05-11 14:15:00,14.96,14.98,14.92,14.98,82707.0,14.2262,14.2452,14.1881,14.2452,82707.0
2020-05-11 14:20:00,14.98,15.01,14.95,14.96,127244.0,14.2452,14.2737,14.2167,14.2262,127244.0
2020-05-11 14:25:00,14.96,14.99,14.92,14.94,188573.0,14.2262,14.2547,14.1881,14.2072,188573.0
2020-05-11 14:30:00,14.94,14.97,14.92,14.97,184891.0,14.2072,14.2357,14.1881,14.2357,184891.0
2020-05-11 14:35:00,14.96,15.02,14.95,15.01,158868.0,14.2262,14.2832,14.2167,14.2737,158868.0
2020-05-11 14:40:00,15.02,15.02,14.96,14.97,93239.0,14.2832,14.2832,14.2262,14.2357,93239.0
2020-05-11 14:45:00,14.96,14.98,14.95,14.97,132852.0,14.2262,14.2452,14.2167,14.2357,132852.0
2020-05-11 14:50:00,14.98,14.98,14.9,14.9,139992.0,14.2452,14.2452,14.1691,14.1691,139992.0
2020-05-11 14:55:00,14.91,14.91,14.86,14.91,206467.0,14.1786,14.1786,14.1311,14.1786,206467.0
2020-05-11 15:00:00,14.91,14.93,14.88,14.89,129528.0,14.1786,14.1976,14.1501,14.1596,129528.0
2020-05-11 15:05:00,14.88,14.92,14.88,14.91,82623.0,14.1501,14.1881,14.1501,14.1786,82623.0
2020-05-11 15:10:00,14.9,14.93,14.9,14.91,149550.0,14.1691,14.1976,14.1691,14.1786,149550.0
2020-05-11 15:15:00,14.91,14.95,14.9,14.94,104336.0,14.1786,14.2167,14.1691,14.2072,104336.0
2020-05-11 15:20:00,14.93,14.95,14.91,14.92,120351.0,14.1976,14.2167,14.1786,14.1881,120351.0
2020-05-11 15:25:00,14.93,14.97,14.9,14.96,127347.0,14.1976,14.2357,14.1691,14.2262,127347.0
2020-05-11 15:30:00,14.95,14.98,14.93,14.95,180313.0,14.2167,14.2452,14.1976,14.2167,180313.0
2020-05-11 15:35:00,14.95,14.99,14.93,14.99,232529.0,14.2167,14.2547,14.1976,14.2547,232529.0
2020-05-11 15:40:00,14.99,15.05,14.97,15.05,254647.0,14.2547,14.3118,14.2357,14.3118,254647.0
2020-05-11 15:45:00,15.04,15.09,15.03,15.07,394528.0,14.3023,14.3498,14.2927,14.3308,394528.0
2020-05-11 15:50:00,15.08,15.11,15.02,15.05,481382.0,14.3403,14.3688,14.2832,14.3118,481382.0
2020-05-11 15:55:00,15.04,15.07,15.02,15.02,871256.0,14.3023,14.3308,14.2832,14.2832,871256.0
2020-05-12 09:30:00,15.26,15.26,15.02,15.13,761627.0,14.5115,14.5115,14.2832,14.3878,761627.0
2020-05-12 09:35:00,15.12,15.35,15.08,15.32,575116.0,14.3783,14.597,14.3403,14.5685,575116.0
2020-05-12 09:40:00,15.33,15.38,15.22,15.29,494777.0,14.578,14.6256,14.4734,14.54,494777.0
2020-05-12 09:45:00,15.3,15.33,15.01,15.02,563050.0,14.5495,14.578,14.2737,14.2832,563050.0
2020-05-12 09:50:00,15.01,15.08,14.95,14.98,585214.0,14.2737,14.3403,14.2167,14.2452,585214.0
2020-05-12 09:55:00,14.98,15.14,14.96,15.07,311974.0,14.2452,14.3973,14.2262,14.3308,311974.0
2020-05-12 10:00:00,15.07,15.12,15.01,15.04,255382.0,14.3308,14.3783,14.2737,14.3023,255382.0
2020-05-12 10:05:00,15.04,15.08,14.96,15.03,232502.0,14.3023,14.3403,14.2262,14.2927,232502.0
2020-05-12 10:10:00,15.03,15.07,15.0,15.04,245258.0,14.2927,14.3308,14.2642,14.3023,245258.0
2020-05-12 10:15:00,15.04,15.13,15.04,15.11,294819.0,14.3023,14.3878,14.3023,14.3688,294819.0
2020-05-12 10:20:00,15.11,15.13,15.05,15.09,209287.0,14.3688,14.3878,14.3118,14.3498,209287.0
2020-05-12 10:25:00,15.09,15.16,15.09,15.13,324496.0,14.3498,14.4164,14.3498,14.3878,324496.0
2020-05-12 10:30:00,15.12,15.19,15.1,15.13,649062.0,14.3783,14.4449,14.3593,14.3878,649062.0
2020-05-12 10:35:00,15.13,15.13,14.94,14.99,401003.0,14.3878,14.3878,14.2072,14.2547,401003.0
2020-05-12 10:40:00,14.99,15.03,14.93,14.96,358509.0,14.2547,14.2927,14.1976,14.2262,358509.0
2020-05-12 10:45:00,14.96,14.98,14.8,14.83,591273.0,14.2262,14.2452,14.074,14.1026,591273.0
2020-05-12 10:50:00,14.83,14.88,14.8,14.83,261929.0,14.1026,14.1501,14.074,14.1026,261929.0
2020-05-12 10:55:00,14.84,14.89,14.81,14.85,256736.0,14.1121,14.1596,14.0835,14.1216,256736.0
2020-05-12 11:00:00,14.84,14.88,14.82,14.86,198619.0,14.1121,14.1501,14.093,14.1311,198619.0
2020-05-12 11:05:00,14.85,14.99,14.77,14.96,770466.0,14.1216,14.2547,14.0455,14.2262,770466.0
2020-05-12 11:10:00,14.96,14.97,14.78,14.8,409630.0,14.2262,14.2357,14.055,14.074,409630.0
2020-05-12 11:15:00,14.79,14.86,14.77,14.84,238656.0,14.0645,14.1311,14.0455,14.1121,238656.0
2020-05-12 11:20:00,14.84,14.96,14.82,14.94,424202.0,14.1121,14.2262,14.093,14.2072,424202.0
2020-05-12 11:25:00,14.94,14.99,14.9,14.97,283114.0,14.2072,14.2547,14.1691,14.2357,283114.0
2020-05-12 11:30:00,14.97,15.02,14.92,14.93,249501.0,14.2357,14.2832,14.1881,14.1976,249501.0
2020-05-12 11:35:00,14.93,14.94,14.86,14.92,229062.0,14.1976,14.2072,14.1311,14.1881,229062.0
2020-05-12 11:40:00,14.93,14.97,14.9,14.91,147828.0,14.1976,14.2357,14.1691,14.1786,147828.0
2020-05-12 11:45:00,14.91,14.93,14.85,14.88,172789.0,14.1786,14.1976,14.1216,14.1501,172789.0
2020-05-12 11:50:00,14.88,15.01,14.88,15.01,284027.0,14.1501,14.2737,14.1501,14.2737,284027.0
2020-05-12 11:55:00,15.01,15.06,15.0,15.01,270518.0,14.2737,14.3213,14.2642,14.2737,270518.0
2020-05-12 12:00:00,15.01,15.05,14.97,15.01,225580.0,14.2737,14.3118,14.2357,14.2737,225580.0
2020-05-12 12:05:00,15.01,15.08,14.97,15.04,394827.0,14.2737,14.3403,14.2357,14.3023,394827.0
2020-05-12 12:10:00,15.04,15.13,14.99,15.13,234321.0,14.3023,14.3878,14.2547,14.3878,234321.0
2020-05-12 12:15:00,15.12,15.18,15.1,15.15,322159.0,14.3783,14.4354,14.3593,14.4069,322159.0
2020-05-12 12:20:00,15.14,15.22,15.14,15.2,325400.0,14.3973,14.4734,14.3973,14.4544,325400.0
2020-05-12 12:25:00,15.2,15.27,15.18,15.22,368770.0,14.4544,14.521,14.4354,14.4734,368770.0
2020-05-12 12:30:00,15.22,15.28,15.2,15.2,392666.0,14.4734,14.5305,14.4544,14.4544,392666.0
2020-05-12 12:35:00,15.21,15.26,15.19,15.25,250007.0,14.4639,14.5115,14.4449,14.5019,250007.0
2020-05-12 12:40:00,15.25,15.25,15.19,15.21,257031.0,14.5019,14.5019,14.4449,14.4639,257031.0
2020-05-12 12:45:00,15.21,15.28,15.21,15.26,281424.0,14.4639,14.5305,14.4639,14.5115,281424.0
2020-05-12 12:50:00,15.27,15.27,15.19,15.23,189723.0,14.521,14.521,14.4449,14.4829,189723.0
2020-05-12 12:55:00,15.24,15.28,15.21,15.23,157403.0,14.4924,14.5305,14.4639,14.4829,157403.0
2020-05-12 13:00:00,15.23,15.25,15.16,15.18,217763.0,14.4829,14.5019,14.4164,14.4354,217763.0
2020-05-12 13:05:00,15.19,15.22,15.18,15.2,164686.0,14.4449,14.4734,14.4354,14.4544,164686.0
2020-05-12 13:10:00,15.19,15.2,15.1,15.11,325222.0,14.4449,14.4544,14.3593,14.3688,325222.0
2020-05-12 13:15:00,15.11,15.14,15.04,15.06,212471.0,14.3688,14.3973,14.3023,14.3213,212471.0
2020-05-12 13:20:00,15.05,15.06,14.97,14.97,207138.0,14.3118,14.3213,14.2357,14.2357,207138.0
2020-05-12 13:25:00,14.97,15.04,14.94,14.99,322938.0,14.2357,14.3023,14.2072,14.2547,322938.0
2020-05-12 13:30:00,15.0,15.04,14.97,15.02,216662.0,14.2642,14.3023,14.2357,14.2832,216662.0
2020-05-12 13:35:00,15.02,15.04,14.99,15.02,140476.0,14.2832,14.3023,14.2547,14.2832,140476.0
2020-05-12 13:40:00,15.02,15.02,14.98,14.99,149026.0,14.2832,14.2832,14.2452,14.2547,149026.0
2020-05-12 13:45:00,14.99,15.08,14.98,15.06,168474.0,14.2547,14.3403,14.2452,14.3213,168474.0
2020-05-12 13:50:00,15.06,15.1,15.05,15.1,110804.0,14.3213,14.3593,14.3118,14.3593,110804.0
2020-05-12 13:55:00,15.1,15.12,15.05,15.08,141517.0,14.3593,14.3783,14.3118,14.3403,141517.0
2020-05-12 14:00:00,15.08,15.1,15.05,15.1,107588.0,14.3403,14.3593,14.3118,14.3593,107588.0
2020-05-12 14:05:00,15.1,15.15,15.09,15.11,285047.0,14.3593,14.4069,14.3498,14.3688,285047.0
2020-05-12 14:10:00,15.12,15.12,15.0,15.0,272615.0,14.3783,14.3783,14.2642,14.2642,272615.0
2020-05-12 14:15:00,15.0,15.05,14.97,15.01,218476.0,14.2642,14.3118,14.2357,14.2737,218476.0
2020-05-12 14:20:00,15.01,15.03,15.0,15.01,115563.0,14.2737,14.2927,14.2642,14.2737,115563.0
2020-05-12 14:25:00,15.01,15.01,14.93,14.96,216511.0,14.2737,14.2737,14.1976,14.2262,216511.0
2020-05-12 14:30:00,14.96,14.96,14.92,14.96,147270.0,14.2262,14.2262,14.1881,14.2262,147270.0
2020-05-12 14:35:00,14.96,14.99,14.94,14.96,179977.0,14.2262,14.2547,14.2072,14.2262,179977.0
2020-05-12 14:40:00,14.96,14.98,14.88,14.93,247794.0,14.2262,14.2452,14.1501,14.1976,247794.0
2020-05-12 14:45:00,14.93,14.98,14.9,14.95,183468.0,14.1976,14.2452,14.1691,14.2167,183468.0
2020-05-12 14:50:00,14.95,14.98,14.92,14.98,134138.0,14.2167,14.2452,14.1881,14.2452,134138.0
2020-05-12 14:55:00,14.99,15.0,14.95,14.96,152556.0,14.2547,14.2642,14.2167,14.2262,152556.0
2020-05-12 15:00:00,14.96,14.97,14.92,14.95,158246.0,14.2262,14.2357,14.1881,14.2167,158246.0
2020-05-12 15:05:00,14.96,15.1,14.96,15.09,286395.0,14.2262,14.3593,14.2262,14.3498,286395.0
2020-05-12 15:10:00,15.09,15.12,15.03,15.11,221548.0,14.3498,14.3783,14.2927,14.3688,221548.0
2020-05-12 15:15:00,15.11,15.12,15.02,15.05,297488.0,14.3688,14.3783,14.2832,14.3118,297488.0
2020-05-12 15:20:00,15.05,15.09,15.0,15.07,184840.0,14.3118,14.3498,14.2642,14.3308,184840.0
2020-05-12 15:25:00,15.07,15.08,14.93,14.94,324254.0,14.3308,14.3403,14.1976,14.2072,324254.0
2020-05-12 15:30:00,14.94,14.98,14.91,14.92,296287.0,14.2072,14.2452,14.1786,14.1881,296287.0
2020-05-12 15:35:00,14.93,14.93,14.84,14.89,479814.0,14.1976,14.1976,14.1121,14.1596,479814.0
2020-05-12 15:40:00,14.89,14.9,14.79,14.79,358994.0,14.1596,14.1691,14.0645,14.0645,358994.0
2020-05-12 15:45:00,14.79,14.82,14.75,14.75,522075.0,14.0645,14.093,14.0265,14.0265,522075.0
2020-05-12 15:50:00,14.75,14.75,14.63,14.68,661153.0,14.0265,14.0265,13.9124,13.9599,661153.0
2020-05-12 15:55:00,14.68,14.69,14.55,14.57,1383929.0,13.9599,13.9694,13.8363,13.8553,1383929.0
2020-05-13 09:30:00,14.65,14.65,14.16,14.18,1339079.0,13.9314,13.9314,13.4654,13.4844,1339079.0
2020-05-13 09:35:00,14.17,14.17,13.86,13.98,1026938.0,13.4749,13.4749,13.1801,13.2942,1026938.0
2020-05-13 09:40:00,13.97,14.1,13.95,14.01,810899.0,13.2847,13.4084,13.2657,13.3228,810899.0
2020-05-13 09:45:00,14.02,14.28,14.0,14.2,850172.0,13.3323,13.5795,13.3133,13.5035,850172.0
2020-05-13 09:50:00,14.19,14.19,13.92,14.0,573198.0,13.4939,13.4939,13.2372,13.3133,573198.0
2020-05-13 09:55:00,13.99,14.03,13.82,13.88,705155.0,13.3038,13.3418,13.1421,13.1992,705155.0
2020-05-13 10:00:00,13.88,14.0,13.87,13.9,505010.0,13.1992,13.3133,13.1896,13.2182,505010.0
2020-05-13 10:05:00,13.9,14.0,13.9,13.92,326849.0,13.2182,13.3133,13.2182,13.2372,326849.0
2020-05-13 10:10:00,13.92,14.0,13.9,13.95,427498.0,13.2372,13.3133,13.2182,13.2657,427498.0
2020-05-13 10:15:00,13.96,13.99,13.9,13.91,378086.0,13.2752,13.3038,13.2182,13.2277,378086.0
2020-05-13 10:20:00,13.91,13.94,13.74,13.79,749693.0,13.2277,13.2562,13.066,13.1136,749693.0
2020-05-13 10:25:00,13.8,13.91,13.76,13.87,349614.0,13.1231,13.2277,13.085,13.1896,349614.0
2020-05-13 10:30:00,13.88,14.13,13.85,14.02,811664.0,13.1992,13.4369,13.1706,13.3323,811664.0
2020-05-13 10:35:00,14.02,14.05,13.94,13.97,382000.0,13.3323,13.3608,13.2562,13.2847,382000.0
2020-05-13 10:40:00,13.96,13.99,13.82,13.85,420419.0,13.2752,13.3038,13.1421,13.1706,420419.0
2020-05-13 10:45:00,13.85,13.9,13.75,13.76,458068.0,13.1706,13.2182,13.0755,13.085,458068.0
2020-05-13 10:50:00,13.76,13.82,13.72,13.82,594529.0,13.085,13.1421,13.047,13.1421,594529.0
2020-05-13 10:55:00,13.82,13.83,13.65,13.7,585987.0,13.1421,13.1516,12.9804,13.028,585987.0
2020-05-13 11:00:00,13.7,13.73,13.63,13.68,311072.0,13.028,13.0565,12.9614,13.009,311072.0
2020-05-13 11:05:00,13.68,13.75,13.61,13.68,431022.0,13.009,13.0755,12.9424,13.009,431022.0
2020-05-13 11:10:00,13.67,13.72,13.6,13.61,395330.0,12.9995,13.047,12.9329,12.9424,395330.0
2020-05-13 11:15:00,13.61,13.71,13.6,13.61,315098.0,12.9424,13.0375,12.9329,12.9424,315098.0
2020-05-13 11:20:00,13.61,13.63,13.56,13.6,341691.0,12.9424,12.9614,12.8948,12.9329,341691.0
2020-05-13 11:25:00,13.6,13.64,13.56,13.64,320869.0,12.9329,12.9709,12.8948,12.9709,320869.0
2020-05-13 11:30:00,13.63,13.66,13.54,13.59,571454.0,12.9614,12.9899,12.8758,12.9234,571454.0
2020-05-13 11:35:00,13.6,13.6,13.45,13.47,905073.0,12.9329,12.9329,12.7902,12.8093,905073.0
2020-05-13 11:40:00,13.46,13.59,13.45,13.52,483688.0,12.7998,12.9234,12.7902,12.8568,483688.0
2020-05-13 11:45:00,13.52,13.54,13.42,13.43,454210.0,12.8568,12.8758,12.7617,12.7712,454210.0
2020-05-13 11:50:00,13.44,13.47,13.4,13.42,479874.0,12.7807,12.8093,12.7427,12.7617,479874.0
2020-05-13 11:55:00,13.41,13.45,13.36,13.42,616755.0,12.7522,12.7902,12.7047,12.7617,616755.0
2020-05-13 12:00:00,13.43,13.53,13.39,13.43,314666.0,12.7712,12.8663,12.7332,12.7712,314666.0
2020-05-13 12:05:00,13.43,13.44,13.33,13.34,420487.0,12.7712,12.7807,12.6761,12.6856,420487.0
2020-05-13 12:10:00,13.33,13.4,13.28,13.4,399190.0,12.6761,12.7427,12.6286,12.7427,399190.0
2020-05-13 12:15:00,13.39,13.42,13.28,13.29,340596.0,12.7332,12.7617,12.6286,12.6381,340596.0
2020-05-13 12:20:00,13.29,13.48,13.28,13.43,369770.0,12.6381,12.8188,12.6286,12.7712,369770.0
2020-05-13 12:25:00,13.43,13.6,13.42,13.54,471545.0,12.7712,12.9329,12.7617,12.8758,471545.0
2020-05-13 12:30:00,13.54,13.71,13.54,13.68,458241.0,12.8758,13.0375,12.8758,13.009,458241.0
2020-05-13 12:35:00,13.69,13.69,13.6,13.63,350375.0,13.0185,13.0185,12.9329,12.9614,350375.0
2020-05-13 12:40:00,13.62,13.62,13.48,13.52,285486.0,12.9519,12.9519,12.8188,12.8568,285486.0
2020-05-13 12:45:00,13.52,13.59,13.5,13.56,277697.0,12.8568,12.9234,12.8378,12.8948,277697.0
2020-05-13 12:50:00,13.56,13.57,13.47,13.51,328238.0,12.8948,12.9044,12.8093,12.8473,328238.0
2020-05-13 12:55:00,13.51,13.55,13.46,13.52,124234.0,12.8473,12.8853,12.7998,12.8568,124234.0
2020-05-13 13:00:00,13.52,13.54,13.48,13.49,185222.0,12.8568,12.8758,12.8188,12.8283,185222.0
2020-05-13 13:05:00,13.49,13.54,13.41,13.52,290140.0,12.8283,12.8758,12.7522,12.8568,290140.0
2020-05-13 13:10:00,13.52,13.65,13.51,13.61,380309.0,12.8568,12.9804,12.8473,12.9424,380309.0
2020-05-13 13:15:00,13.61,13.78,13.57,13.76,368384.0,12.9424,13.1041,12.9044,13.085,368384.0
2020-05-13 13:20:00,13.76,13.76,13.62,13.62,311842.0,13.085,13.085,12.9519,12.9519,311842.0
2020-05-13 13:25:00,13.62,13.71,13.59,13.68,387341.0,12.9519,13.0375,12.9234,13.009,387341.0
2020-05-13 13:30:00,13.68,13.68,13.57,13.59,184683.0,13.009,13.009,12.9044,12.9234,184683.0
2020-05-13 13:35:00,13.58,13.6,13.53,13.57,216313.0,12.9139,12.9329,12.8663,12.9044,216313.0
2020-05-13 13:40:00,13.58,13.61,13.55,13.56,195120.0,12.9139,12.9424,12.8853,12.8948,195120.0
2020-05-13 13:45:00,13.56,13.56,13.49,13.53,215127.0,12.8948,12.8948,12.8283,12.8663,215127.0
2020-05-13 13:50:00,13.53,13.53,13.45,13.46,267813.0,12.8663,12.8663,12.7902,12.7998,267813.0
2020-05-13 13:55:00,13.47,13.5,13.45,13.5,143663.0,12.8093,12.8378,12.7902,12.8378,143663.0
2020-05-13 14:00:00,13.5,13.51,13.41,13.43,198323.0,12.8378,12.8473,12.7522,12.7712,198323.0
2020-05-13 14:05:00,13.43,13.53,13.42,13.46,285671.0,12.7712,12.8663,12.7617,12.7998,285671.0
2020-05-13 14:10:00,13.46,13.51,13.41,13.43,250503.0,12.7998,12.8473,12.7522,12.7712,250503.0
2020-05-13 14:15:00,13.44,13.5,13.4,13.4,311036.0,12.7807,12.8378,12.7427,12.7427,311036.0
2020-05-13 14:20:00,13.4,13.45,13.38,13.39,265255.0,12.7427,12.7902,12.7237,12.7332,265255.0
2020-05-13 14:25:00,13.39,13.44,13.35,13.44,251299.0,12.7332,12.7807,12.6951,12.7807,251299.0
2020-05-13 14:30:00,13.43,13.52,13.41,13.46,314820.0,12.7712,12.8568,12.7522,12.7998,314820.0
2020-05-13 14:35:00,13.46,13.53,13.44,13.48,284272.0,12.7998,12.8663,12.7807,12.8188,284272.0
2020-05-13 14:40:00,13.47,13.49,13.41,13.41,218183.0,12.8093,12.8283,12.7522,12.7522,218183.0
2020-05-13 14:45:00,13.42,13.47,13.38,13.39,262428.0,12.7617,12.8093,12.7237,12.7332,262428.0
2020-05-13 14:50:00,13.4,13.42,13.38,13.41,152973.0,12.7427,12.7617,12.7237,12.7522,152973.0
2020-05-13 14:55:00,13.41,13.44,13.36,13.37,177391.0,12.7522,12.7807,12.7047,12.7142,177391.0
2020-05-13 15:00:00,13.37,13.47,13.36,13.44,366816.0,12.7142,12.8093,12.7047,12.7807,366816.0
2020-05-13 15:05:00,13.44,13.44,13.32,13.37,483574.0,12.7807,12.7807,12.6666,12.7142,483574.0
2020-05-13 15:10:00,13.37,13.41,13.36,13.38,240060.0,12.7142,12.7522,12.7047,12.7237,240060.0
2020-05-13 15:15:00,13.37,13.44,13.37,13.39,244406.0,12.7142,12.7807,12.7142,12.7332,244406.0
2020-05-13 15:20:00,13.39,13.4,13.33,13.36,327705.0,12.7332,12.7427,12.6761,12.7047,327705.0
2020-05-13 15:25:00,13.36,13.37,13.3,13.33,400218.0,12.7047,12.7142,12.6476,12.6761,400218.0
2020-05-13 15:30:00,13.33,13.44,13.31,13.42,415627.0,12.6761,12.7807,12.6571,12.7617,415627.0
2020-05-13 15:35:00,13.41,13.49,13.39,13.48,617207.0,12.7522,12.8283,12.7332,12.8188,617207.0
2020-05-13 15:40:00,13.48,13.5,13.44,13.45,388669.0,12.8188,12.8378,12.7807,12.7902,388669.0
2020-05-13 15:45:00,13.46,13.49,13.39,13.44,293157.0,12.7998,12.8283,12.7332,12.7807,293157.0
2020-05-13 15:50:00,13.43,13.49,13.4,13.46,539969.0,12.7712,12.8283,12.7427,12.7998,539969.0
2020-05-13 15:55:00,13.47,13.5,13.42,13.45,848862.0,12.8093,12.8378,12.7617,12.7902,848862.0
2020-05-14 09:30:00,13.16,13.34,12.99,13.04,1526645.0,12.5145,12.6856,12.3528,12.4004,1526645.0
2020-05-14 09:35:00,13.05,13.17,12.94,13.05,642610.0,12.4099,12.524,12.3053,12.4099,642610.0
2020-05-14 09:40:00,13.04,13.08,12.91,12.93,448102.0,12.4004,12.4384,12.2767,12.2958,448102.0
2020-05-14 09:45:00,12.93,13.05,12.89,12.9,662987.0,12.2958,12.4099,12.2577,12.2672,662987.0
2020-05-14 09:50:00,12.91,12.92,12.76,12.77,724886.0,12.2767,12.2862,12.1341,12.1436,724886.0
2020-05-14 09:55:00,12.77,12.91,12.75,12.85,598907.0,12.1436,12.2767,12.1246,12.2197,598907.0
2020-05-14 10:00:00,12.85,12.9,12.77,12.79,345839.0,12.2197,12.2672,12.1436,12.1626,345839.0
2020-05-14 10:05:00,12.79,13.08,12.78,13.07,521485.0,12.1626,12.4384,12.1531,12.4289,521485.0
2020-05-14 10:10:00,13.07,13.13,13.0,13.04,381894.0,12.4289,12.4859,12.3623,12.4004,381894.0
2020-05-14 10:15:00,13.04,13.17,13.0,13.14,335870.0,12.4004,12.524,12.3623,12.4955,335870.0
2020-05-14 10:20:00,13.13,13.21,13.1,13.18,238208.0,12.4859,12.562,12.4574,12.5335,238208.0
2020-05-14 10:25:00,13.18,13.38,13.18,13.33,566045.0,12.5335,12.7237,12.5335,12.6761,566045.0
2020-05-14 10:30:00,13.33,13.63,13.32,13.61,627245.0,12.6761,12.9614,12.6666,12.9424,627245.0
2020-05-14 10:35:00,13.61,13.92,13.59,13.92,834831.0,12.9424,13.2372,12.9234,13.2372,834831.0
2020-05-14 10:40:00,13.92,13.92,13.54,13.61,948146.0,13.2372,13.2372,12.8758,12.9424,948146.0
2020-05-14 10:45:00,13.62,13.87,13.62,13.85,571869.0,12.9519,13.1896,12.9519,13.1706,571869.0
2020-05-14 10:50:00,13.85,14.15,13.81,14.0,902713.0,13.1706,13.4559,13.1326,13.3133,902713.0
2020-05-14 10:55:00,14.0,14.0,13.78,13.9,545008.0,13.3133,13.3133,13.1041,13.2182,545008.0
2020-05-14 11:00:00,13.9,14.04,13.89,13.98,384005.0,13.2182,13.3513,13.2087,13.2942,384005.0
2020-05-14 11:05:00,13.98,14.12,13.88,13.94,562183.0,13.2942,13.4274,13.1992,13.2562,562183.0
2020-05-14 11:10:00,13.94,13.95,13.83,13.88,384811.0,13.2562,13.2657,13.1516,13.1992,384811.0
2020-05-14 11:15:00,13.88,14.03,13.87,13.93,332467.0,13.1992,13.3418,13.1896,13.2467,332467.0
2020-05-14 11:20:00,13.91,13.92,13.61,13.62,587462.0,13.2277,13.2372,12.9424,12.9519,587462.0
2020-05-14 11:25:00,13.63,13.64,13.45,13.54,624368.0,12.9614,12.9709,12.7902,12.8758,624368.0
2020-05-14 11:30:00,13.53,13.61,13.42,13.43,505767.0,12.8663,12.9424,12.7617,12.7712,505767.0
2020-05-14 11:35:00,13.43,13.5,13.3,13.34,342094.0,12.7712,12.8378,12.6476,12.6856,342094.0
2020-05-14 11:40:00,13.33,13.41,13.24,13.36,479012.0,12.6761,12.7522,12.5905,12.7047,479012.0
2020-05-14 11:45:00,13.37,13.43,13.28,13.37,366231.0,12.7142,12.7712,12.6286,12.7142,366231.0
2020-05-14 11:50:00,13.37,13.6,13.36,13.59,448415.0,12.7142,12.9329,12.7047,12.9234,448415.0
2020-05-14 11:55:00,13.58,13.62,13.48,13.54,416688.0,12.9139,12.9519,12.8188,12.8758,416688.0
2020-05-14 12:00:00,13.54,13.58,13.48,13.57,186878.0,12.8758,12.9139,12.8188,12.9044,186878.0
2020-05-14 12:05:00,13.57,13.62,13.53,13.58,188172.0,12.9044,12.9519,12.8663,12.9139,188172.0
2020-05-14 12:10:00,13.57,13.67,13.56,13.62,195534.0,12.9044,12.9995,12.8948,12.9519,195534.0
2020-05-14 12:15:00,13.62,13.64,13.53,13.54,247084.0,12.9519,12.9709,12.8663,12.8758,247084.0
2020-05-14 12:20:00,13.53,13.59,13.47,13.58,232418.0,12.8663,12.9234,12.8093,12.9139,232418.0
2020-05-14 12:25:00,13.58,13.59,13.48,13.5,195351.0,12.9139,12.9234,12.8188,12.8378,195351.0
2020-05-14 12:30:00,13.5,13.59,13.49,13.56,341204.0,12.8378,12.9234,12.8283,12.8948,341204.0
2020-05-14 12:35:00,13.55,13.64,13.53,13.62,163526.0,12.8853,12.9709,12.8663,12.9519,163526.0
2020-05-14 12:40:00,13.62,13.68,13.57,13.66,165837.0,12.9519,13.009,12.9044,12.9899,165837.0
2020-05-14 12:45:00,13.65,13.68,13.63,13.64,149205.0,12.9804,13.009,12.9614,12.9709,149205.0
2020-05-14 12:50:00,13.65,13.84,13.64,13.83,356740.0,12.9804,13.1611,12.9709,13.1516,356740.0
2020-05-14 12:55:00,13.83,13.88,13.8,13.85,363748.0,13.1516,13.1992,13.1231,13.1706,363748.0
2020-05-14 13:00:00,13.85,13.87,13.71,13.74,611955.0,13.1706,13.1896,13.0375,13.066,611955.0
2020-05-14 13:05:00,13.74,13.76,13.68,13.76,206138.0,13.066,13.085,13.009,13.085,206138.0
2020-05-14 13:10:00,13.76,13.84,13.75,13.8,184794.0,13.085,13.1611,13.0755,13.1231,184794.0
2020-05-14 13:15:00,13.81,13.84,13.77,13.83,177672.0,13.1326,13.1611,13.0945,13.1516,177672.0
2020-05-14 13:20:00,13.83,13.88,13.81,13.85,194326.0,13.1516,13.1992,13.1326,13.1706,194326.0
2020-05-14 13:25:00,13.85,13.97,13.84,13.96,416302.0,13.1706,13.2847,13.1611,13.2752,416302.0
2020-05-14 13:30:00,13.96,13.99,13.83,13.85,358697.0,13.2752,13.3038,13.1516,13.1706,358697.0
2020-05-14 13:35:00,13.85,13.86,13.77,13.81,231500.0,13.1706,13.1801,13.0945,13.1326,231500.0
2020-05-14 13:40:00,13.81,13.82,13.75,13.76,126418.0,13.1326,13.1421,13.0755,13.085,126418.0
2020-05-14 13:45:00,13.76,13.88,13.75,13.83,186682.0,13.085,13.1992,13.0755,13.1516,186682.0
2020-05-14 13:50:00,13.84,13.84,13.75,13.75,182993.0,13.1611,13.1611,13.0755,13.0755,182993.0
2020-05-14 13:55:00,13.74,13.79,13.66,13.68,245889.0,13.066,13.1136,12.9899,13.009,245889.0
2020-05-14 14:00:00,13.68,13.69,13.61,13.67,205281.0,13.009,13.0185,12.9424,12.9995,205281.0
2020-05-14 14:05:00,13.67,13.7,13.61,13.69,227412.0,12.9995,13.028,12.9424,13.0185,227412.0
2020-05-14 14:10:00,13.69,13.73,13.65,13.66,142969.0,13.0185,13.0565,12.9804,12.9899,142969.0
2020-05-14 14:15:00,13.67,13.71,13.63,13.67,274377.0,12.9995,13.0375,12.9614,12.9995,274377.0
2020-05-14 14:20:00,13.67,13.71,13.63,13.65,212488.0,12.9995,13.0375,12.9614,12.9804,212488.0
2020-05-14 14:25:00,13.66,13.74,13.65,13.74,245524.0,12.9899,13.066,12.9804,13.066,245524.0
2020-05-14 14:30:00,13.74,13.77,13.67,13.68,218132.0,13.066,13.0945,12.9995,13.009,218132.0
2020-05-14 14:35:00,13.68,13.74,13.66,13.67,244322.0,13.009,13.066,12.9899,12.9995,244322.0
2020-05-14 14:40:00,13.67,13.7,13.61,13.67,255920.0,12.9995,13.028,12.9424,12.9995,255920.0
2020-05-14 14:45:00,13.67,13.68,13.63,13.68,155814.0,12.9995,13.009,12.9614,13.009,155814.0
2020-05-14 14:50:00,13.67,13.73,13.65,13.72,152511.0,12.9995,13.0565,12.9804,13.047,152511.0
2020-05-14 14:55:00,13.73,13.75,13.68,13.69,146230.0,13.0565,13.0755,13.009,13.0185,146230.0
2020-05-14 15:00:00,13.69,13.75,13.65,13.72,124966.0,13.0185,13.0755,12.9804,13.047,124966.0
2020-05-14 15:05:00,13.72,13.77,13.69,13.74,217237.0,13.047,13.0945,13.0185,13.066,217237.0
2020-05-14 15:10:00,13.73,13.75,13.7,13.71,140664.0,13.0565,13.0755,13.028,13.0375,140664.0
2020-05-14 15:15:00,13.71,13.76,13.7,13.7,209547.0,13.0375,13.085,13.028,13.028,209547.0
2020-05-14 15:20:00,13.71,13.73,13.65,13.71,256127.0,13.0375,13.0565,12.9804,13.0375,256127.0
2020-05-14 15:25:00,13.7,13.75,13.68,13.73,250127.0,13.028,13.0755,13.009,13.0565,250127.0
2020-05-14 15:30:00,13.73,13.75,13.69,13.72,236683.0,13.0565,13.0755,13.0185,13.047,236683.0
2020-05-14 15:35:00,13.73,13.75,13.68,13.72,273843.0,13.0565,13.0755,13.009,13.047,273843.0
2020-05-14 15:40:00,13.71,13.73,13.57,13.59,892340.0,13.0375,13.0565,12.9044,12.9234,892340.0
2020-05-14 15:45:00,13.58,13.69,13.58,13.64,357204.0,12.9139,13.0185,12.9139,12.9709,357204.0
2020-05-14 15:50:00,13.65,13.74,13.64,13.69,441410.0,12.9804,13.066,12.9709,13.0185,441410.0
2020-05-14 15:55:00,13.7,13.78,13.67,13.76,684227.0,13.028,13.1041,12.9995,13.085,684227.0
2020-05-15 09:30:00,13.69,13.77,13.56,13.64,778737.0,13.0185,13.0945,12.8948,12.9709,778737.0
2020-05-15 09:35:00,13.65,13.96,13.51,13.94,662499.0,12.9804,13.2752,12.8473,13.2562,662499.0
2020-05-15 09:40:00,13.93,14.04,13.7,13.9,641711.0,13.2467,13.3513,13.028,13.2182,641711.0
2020-05-15 09:45:00,13.91,13.94,13.75,13.78,402445.0,13.2277,13.2562,13.0755,13.1041,402445.0
2020-05-15 09:50:00,13.78,13.96,13.78,13.95,321316.0,13.1041,13.2752,13.1041,13.2657,321316.0
2020-05-15 09:55:00,13.96,13.96,13.8,13.81,309061.0,13.2752,13.2752,13.1231,13.1326,309061.0
2020-05-15 10:00:00,13.81,13.9,13.68,13.76,442444.0,13.1326,13.2182,13.009,13.085,442444.0
2020-05-15 10:05:00,13.75,13.95,13.75,13.94,381832.0,13.0755,13.2657,13.0755,13.2562,381832.0
2020-05-15 10:10:00,13.94,14.03,13.9,13.99,599506.0,13.2562,13.3418,13.2182,13.3038,599506.0
2020-05-15 10:15:00,13.99,14.08,13.97,14.03,560083.0,13.3038,13.3893,13.2847,13.3418,560083.0
2020-05-15 10:20:00,14.04,14.2,14.03,14.06,1274939.0,13.3513,13.5035,13.3418,13.3703,1274939.0
2020-05-15 10:25:00,14.05,14.2,14.04,14.14,429780.0,13.3608,13.5035,13.3513,13.4464,429780.0
2020-05-15 10:30:00,14.13,14.2,14.08,14.16,347810.0,13.4369,13.5035,13.3893,13.4654,347810.0
2020-05-15 10:35:00,14.15,14.25,14.05,14.25,638957.0,13.4559,13.551,13.3608,13.551,638957.0
2020-05-15 10:40:00,14.25,14.28,14.19,14.24,416855.0,13.551,13.5795,13.4939,13.5415,416855.0
2020-05-15 10:45:00,14.23,14.26,14.1,14.12,405214.0,13.532,13.5605,13.4084,13.4274,405214.0
2020-05-15 10:50:00,14.12,14.13,13.96,14.01,1380026.0,13.4274,13.4369,13.2752,13.3228,1380026.0
2020-05-15 10:55:00,14.01,14.1,13.98,14.05,364488.0,13.3228,13.4084,13.2942,13.3608,364488.0
2020-05-15 11:00:00,14.05,14.05,13.85,13.88,536005.0,13.3608,13.3608,13.1706,13.1992,536005.0
2020-05-15 11:05:00,13.88,13.95,13.85,13.92,348499.0,13.1992,13.2657,13.1706,13.2372,348499.0
2020-05-15 11:10:00,13.92,13.97,13.8,13.94,418514.0,13.2372,13.2847,13.1231,13.2562,418514.0
2020-05-15 11:15:00,13.93,13.95,13.85,13.93,246360.0,13.2467,13.2657,13.1706,13.2467,246360.0
2020-05-15 11:20:00,13.94,14.06,13.91,14.0,291088.0,13.2562,13.3703,13.2277,13.3133,291088.0
2020-05-15 11:25:00,14.0,14.04,13.95,13.96,146111.0,13.3133,13.3513,13.2657,13.2752,146111.0
2020-05-15 11:30:00,13.95,13.99,13.92,13.96,152340.0,13.2657,13.3038,13.2372,13.2752,152340.0
2020-05-15 11:35:00,13.96,13.96,13.85,13.89,256911.0,13.2752,13.2752,13.1706,13.2087,256911.0
2020-05-15 11:40:00,13.89,13.9,13.83,13.86,234799.0,13.2087,13.2182,13.1516,13.1801,234799.0
2020-05-15 11:45:00,13.86,13.88,13.77,13.81,385910.0,13.1801,13.1992,13.0945,13.1326,385910.0
2020-05-15 11:50:00,13.8,13.86,13.78,13.81,406679.0,13.1231,13.1801,13.1041,13.1326,406679.0
2020-05-15 11:55:00,13.81,13.91,13.8,13.87,246439.0,13.1326,13.2277,13.1231,13.1896,246439.0
2020-05-15 12:00:00,13.87,13.96,13.85,13.94,236174.0,13.1896,13.2752,13.1706,13.2562,236174.0
2020-05-15 12:05:00,13.94,14.02,13.9,14.0,205936.0,13.2562,13.3323,13.2182,13.3133,205936.0
2020-05-15 12:10:00,14.01,14.01,13.95,13.96,172954.0,13.3228,13.3228,13.2657,13.2752,172954.0
2020-05-15 12:15:00,13.96,13.99,13.9,13.98,392575.0,13.2752,13.3038,13.2182,13.2942,392575.0
2020-05-15 12:20:00,13.99,14.04,13.97,13.99,244475.0,13.3038,13.3513,13.2847,13.3038,244475.0
2020-05-15 12:25:00,14.0,14.04,13.97,14.0,166007.0,13.3133,13.3513,13.2847,13.3133,166007.0
2020-05-15 12:30:00,14.0,14.0,13.95,13.99,100645.0,13.3133,13.3133,13.2657,13.3038,100645.0
2020-05-15 12:35:00,13.99,13.99,13.92,13.95,129096.0,13.3038,13.3038,13.2372,13.2657,129096.0
2020-05-15 12:40:00,13.95,13.99,13.91,13.92,149616.0,13.2657,13.3038,13.2277,13.2372,149616.0
2020-05-15 12:45:00,13.92,13.95,13.88,13.92,219684.0,13.2372,13.2657,13.1992,13.2372,219684.0
2020-05-15 12:50:00,13.92,13.95,13.89,13.93,121081.0,13.2372,13.2657,13.2087,13.2467,121081.0
2020-05-15 12:55:00,13.93,13.93,13.85,13.89,192281.0,13.2467,13.2467,13.1706,13.2087,192281.0
2020-05-15 13:00:00,13.89,13.93,13.86,13.86,152072.0,13.2087,13.2467,13.1801,13.1801,152072.0
2020-05-15 13:05:00,13.87,13.89,13.79,13.83,287657.0,13.1896,13.2087,13.1136,13.1516,287657.0
2020-05-15 13:10:00,13.83,13.88,13.82,13.87,157984.0,13.1516,13.1992,13.1421,13.1896,157984.0
2020-05-15 13:15:00,13.87,13.88,13.8,13.84,178409.0,13.1896,13.1992,13.1231,13.1611,178409.0
2020-05-15 13:20:00,13.83,13.85,13.81,13.81,119554.0,13.1516,13.1706,13.1326,13.1326,119554.0
2020-05-15 13:25:00,13.82,13.88,13.81,13.86,164140.0,13.1421,13.1992,13.1326,13.1801,164140.0
2020-05-15 13:30:00,13.86,13.94,13.84,13.91,146046.0,13.1801,13.2562,13.1611,13.2277,146046.0
2020-05-15 13:35:00,13.91,13.97,13.91,13.96,147403.0,13.2277,13.2847,13.2277,13.2752,147403.0
2020-05-15 13:40:00,13.96,14.01,13.95,13.96,226387.0,13.2752,13.3228,13.2657,13.2752,226387.0
2020-05-15 13:45:00,13.96,13.99,13.91,13.91,182719.0,13.2752,13.3038,13.2277,13.2277,182719.0
2020-05-15 13:50:00,13.92,14.03,13.89,14.01,268545.0,13.2372,13.3418,13.2087,13.3228,268545.0
2020-05-15 13:55:00,14.01,14.04,13.99,14.01,270850.0,13.3228,13.3513,13.3038,13.3228,270850.0
2020-05-15 14:00:00,14.01,14.12,14.01,14.1,348011.0,13.3228,13.4274,13.3228,13.4084,348011.0
2020-05-15 14:05:00,14.1,14.14,14.06,14.12,227344.0,13.4084,13.4464,13.3703,13.4274,227344.0
2020-05-15 14:10:00,14.11,14.13,14.07,14.09,134130.0,13.4179,13.4369,13.3798,13.3989,134130.0
2020-05-15 14:15:00,14.09,14.13,14.03,14.06,261645.0,13.3989,13.4369,13.3418,13.3703,261645.0
2020-05-15 14:20:00,14.05,14.09,14.02,14.04,156639.0,13.3608,13.3989,13.3323,13.3513,156639.0
2020-05-15 14:25:00,14.04,14.05,13.98,14.02,201584.0,13.3513,13.3608,13.2942,13.3323,201584.0
2020-05-15 14:30:00,14.02,14.02,13.95,13.96,168864.0,13.3323,13.3323,13.2657,13.2752,168864.0
2020-05-15 14:35:00,13.96,13.98,13.93,13.96,133982.0,13.2752,13.2942,13.2467,13.2752,133982.0
2020-05-15 14:40:00,13.96,13.98,13.92,13.93,171951.0,13.2752,13.2942,13.2372,13.2467,171951.0
2020-05-15 14:45:00,13.93,13.99,13.92,13.96,191558.0,13.2467,13.3038,13.2372,13.2752,191558.0
2020-05-15 14:50:00,13.97,14.0,13.95,13.96,122808.0,13.2847,13.3133,13.2657,13.2752,122808.0
2020-05-15 14:55:00,13.96,13.98,13.89,13.9,151042.0,13.2752,13.2942,13.2087,13.2182,151042.0
2020-05-15 15:00:00,13.9,13.95,13.86,13.91,281278.0,13.2182,13.2657,13.1801,13.2277,281278.0
2020-05-15 15:05:00,13.9,13.94,13.89,13.91,104892.0,13.2182,13.2562,13.2087,13.2277,104892.0
2020-05-15 15:10:00,13.91,13.96,13.87,13.95,309859.0,13.2277,13.2752,13.1896,13.2657,309859.0
2020-05-15 15:15:00,13.95,13.98,13.92,13.97,201892.0,13.2657,13.2942,13.2372,13.2847,201892.0
2020-05-15 15:20:00,13.96,13.99,13.94,13.95,109326.0,13.2752,13.3038,13.2562,13.2657,109326.0
2020-05-15 15:25:00,13.95,14.0,13.94,13.96,250457.0,13.2657,13.3133,13.2562,13.2752,250457.0
2020-05-15 15:30:00,13.96,13.98,13.9,13.93,243824.0,13.2752,13.2942,13.2182,13.2467,243824.0
2020-05-15 15:35:00,13.93,13.95,13.83,13.88,277582.0,13.2467,13.2657,13.1516,13.1992,277582.0
2020-05-15 15:40:00,13.88,13.89,13.81,13.84,337992.0,13.1992,13.2087,13.1326,13.1611,337992.0
2020-05-15 15:45:00,13.84,13.89,13.82,13.85,397778.0,13.1611,13.2087,13.1421,13.1706,397778.0
2020-05-15 15:50:00,13.85,13.86,13.78,13.81,778742.0,13.1706,13.1801,13.1041,13.1326,778742.0
2020-05-15 15:55:00,13.81,13.84,13.76,13.82,1226066.0,13.1326,13.1611,13.085,13.1421,1226066.0
2020-05-18 09:30:00,14.8,15.06,14.66,15.02,2243488.0,14.074,14.3213,13.9409,14.2832,2243488.0
2020-05-18 09:35:00,15.02,15.08,14.93,15.04,1829247.0,14.2832,14.3403,14.1976,14.3023,1829247.0
2020-05-18 09:40:00,15.05,15.07,14.84,14.87,1283640.0,14.3118,14.3308,14.1121,14.1406,1283640.0
2020-05-18 09:45:00,14.87,14.94,14.67,14.92,879009.0,14.1406,14.2072,13.9504,14.1881,879009.0
2020-05-18 09:50:00,14.92,15.02,14.78,14.88,998480.0,14.1881,14.2832,14.055,14.1501,998480.0
2020-05-18 09:55:00,14.87,14.96,14.85,14.88,488070.0,14.1406,14.2262,14.1216,14.1501,488070.0
2020-05-18 10:00:00,14.87,14.95,14.8,14.84,612708.0,14.1406,14.2167,14.074,14.1121,612708.0
2020-05-18 10:05:00,14.83,14.89,14.77,14.84,688094.0,14.1026,14.1596,14.0455,14.1121,688094.0
2020-05-18 10:10:00,14.85,14.87,14.73,14.75,519268.0,14.1216,14.1406,14.0075,14.0265,519268.0
2020-05-18 10:15:00,14.76,14.88,14.71,14.87,625250.0,14.036,14.1501,13.9884,14.1406,625250.0
2020-05-18 10:20:00,14.86,14.96,14.82,14.9,676443.0,14.1311,14.2262,14.093,14.1691,676443.0
2020-05-18 10:25:00,14.9,15.02,14.89,14.99,893955.0,14.1691,14.2832,14.1596,14.2547,893955.0
2020-05-18 10:30:00,14.98,15.05,14.96,15.02,448504.0,14.2452,14.3118,14.2262,14.2832,448504.0
2020-05-18 10:35:00,15.02,15.11,14.98,15.08,767182.0,14.2832,14.3688,14.2452,14.3403,767182.0
2020-05-18 10:40:00,15.08,15.1,15.02,15.07,484956.0,14.3403,14.3593,14.2832,14.3308,484956.0
2020-05-18 10:45:00,15.06,15.08,14.98,15.06,482799.0,14.3213,14.3403,14.2452,14.3213,482799.0
2020-05-18 10:50:00,15.05,15.07,14.93,14.95,426649.0,14.3118,14.3308,14.1976,14.2167,426649.0
2020-05-18 10:55:00,14.94,14.99,14.9,14.92,276705.0,14.2072,14.2547,14.1691,14.1881,276705.0
2020-05-18 11:00:00,14.92,14.98,14.88,14.95,261305.0,14.1881,14.2452,14.1501,14.2167,261305.0
2020-05-18 11:05:00,14.95,15.05,14.93,15.03,684010.0,14.2167,14.3118,14.1976,14.2927,684010.0
2020-05-18 11:10:00,15.04,15.08,14.98,15.05,539779.0,14.3023,14.3403,14.2452,14.3118,539779.0
2020-05-18 11:15:00,15.04,15.06,14.96,15.04,488430.0,14.3023,14.3213,14.2262,14.3023,488430.0
2020-05-18 11:20:00,15.04,15.12,15.04,15.09,717502.0,14.3023,14.3783,14.3023,14.3498,717502.0
2020-05-18 11:25:00,15.1,15.22,15.09,15.21,685654.0,14.3593,14.4734,14.3498,14.4639,685654.0
2020-05-18 11:30:00,15.21,15.23,15.1,15.15,730030.0,14.4639,14.4829,14.3593,14.4069,730030.0
2020-05-18 11:35:00,15.14,15.16,15.03,15.04,439531.0,14.3973,14.4164,14.2927,14.3023,439531.0
2020-05-18 11:40:00,15.04,15.13,15.04,15.1,452627.0,14.3023,14.3878,14.3023,14.3593,452627.0
2020-05-18 11:45:00,15.09,15.11,14.97,14.98,411370.0,14.3498,14.3688,14.2357,14.2452,411370.0
2020-05-18 11:50:00,14.99,15.06,14.98,15.03,378814.0,14.2547,14.3213,14.2452,14.2927,378814.0
2020-05-18 11:55:00,15.04,15.15,15.02,15.12,310201.0,14.3023,14.4069,14.2832,14.3783,310201.0
2020-05-18 12:00:00,15.11,15.14,15.08,15.1,267997.0,14.3688,14.3973,14.3403,14.3593,267997.0
2020-05-18 12:05:00,15.09,15.14,15.04,15.07,390198.0,14.3498,14.3973,14.3023,14.3308,390198.0
2020-05-18 12:10:00,15.06,15.09,15.01,15.03,184321.0,14.3213,14.3498,14.2737,14.2927,184321.0
2020-05-18 12:15:00,15.02,15.06,14.93,14.96,421786.0,14.2832,14.3213,14.1976,14.2262,421786.0
2020-05-18 12:20:00,14.95,15.0,14.91,14.98,269522.0,14.2167,14.2642,14.1786,14.2452,269522.0
2020-05-18 12:25:00,14.98,15.03,14.97,15.02,256078.0,14.2452,14.2927,14.2357,14.2832,256078.0
2020-05-18 12:30:00,15.02,15.05,14.99,15.03,203522.0,14.2832,14.3118,14.2547,14.2927,203522.0
2020-05-18 12:35:00,15.03,15.06,14.99,15.05,215865.0,14.2927,14.3213,14.2547,14.3118,215865.0
2020-05-18 12:40:00,15.05,15.05,14.97,15.01,303159.0,14.3118,14.3118,14.2357,14.2737,303159.0
2020-05-18 12:45:00,15.02,15.03,14.95,14.99,188323.0,14.2832,14.2927,14.2167,14.2547,188323.0
2020-05-18 12:50:00,14.99,15.0,14.96,14.99,178023.0,14.2547,14.2642,14.2262,14.2547,178023.0
2020-05-18 12:55:00,14.98,15.06,14.97,15.04,361180.0,14.2452,14.3213,14.2357,14.3023,361180.0
2020-05-18 13:00:00,15.04,15.1,15.04,15.09,313612.0,14.3023,14.3593,14.3023,14.3498,313612.0
2020-05-18 13:05:00,15.09,15.11,15.06,15.06,192953.0,14.3498,14.3688,14.3213,14.3213,192953.0
2020-05-18 13:10:00,15.07,15.1,15.06,15.09,141038.0,14.3308,14.3593,14.3213,14.3498,141038.0
2020-05-18 13:15:00,15.09,15.11,15.07,15.11,273865.0,14.3498,14.3688,14.3308,14.3688,273865.0
2020-05-18 13:20:00,15.1,15.13,15.07,15.1,155059.0,14.3593,14.3878,14.3308,14.3593,155059.0
2020-05-18 13:25:00,15.1,15.14,15.08,15.13,192906.0,14.3593,14.3973,14.3403,14.3878,192906.0
2020-05-18 13:30:00,15.13,15.14,14.99,15.03,246738.0,14.3878,14.3973,14.2547,14.2927,246738.0
2020-05-18 13:35:00,15.03,15.05,14.99,15.04,245166.0,14.2927,14.3118,14.2547,14.3023,245166.0
2020-05-18 13:40:00,15.04,15.09,15.02,15.08,128391.0,14.3023,14.3498,14.2832,14.3403,128391.0
2020-05-18 13:45:00,15.08,15.1,15.04,15.05,169972.0,14.3403,14.3593,14.3023,14.3118,169972.0
2020-05-18 13:50:00,15.04,15.11,15.02,15.08,190193.0,14.3023,14.3688,14.2832,14.3403,190193.0
2020-05-18 13:55:00,15.07,15.1,15.05,15.1,133972.0,14.3308,14.3593,14.3118,14.3593,133972.0
2020-05-18 14:00:00,15.1,15.1,15.06,15.09,139568.0,14.3593,14.3593,14.3213,14.3498,139568.0
2020-05-18 14:05:00,15.1,15.1,15.01,15.03,217485.0,14.3593,14.3593,14.2737,14.2927,217485.0
2020-05-18 14:10:00,15.04,15.04,14.96,14.99,265172.0,14.3023,14.3023,14.2262,14.2547,265172.0
2020-05-18 14:15:00,14.99,14.99,14.82,14.85,524164.0,14.2547,14.2547,14.093,14.1216,524164.0
2020-05-18 14:20:00,14.84,14.89,14.81,14.82,349244.0,14.1121,14.1596,14.0835,14.093,349244.0
2020-05-18 14:25:00,14.82,14.86,14.81,14.85,397906.0,14.093,14.1311,14.0835,14.1216,397906.0
2020-05-18 14:30:00,14.85,14.97,14.85,14.96,303484.0,14.1216,14.2357,14.1216,14.2262,303484.0
2020-05-18 14:35:00,14.95,15.0,14.91,14.99,277186.0,14.2167,14.2642,14.1786,14.2547,277186.0
2020-05-18 14:40:00,14.99,15.02,14.94,14.95,282781.0,14.2547,14.2832,14.2072,14.2167,282781.0
2020-05-18 14:45:00,14.94,14.98,14.9,14.94,184857.0,14.2072,14.2452,14.1691,14.2072,184857.0
2020-05-18 14:50:00,14.94,14.97,14.92,14.95,170131.0,14.2072,14.2357,14.1881,14.2167,170131.0
2020-05-18 14:55:00,14.95,14.99,14.93,14.98,134910.0,14.2167,14.2547,14.1976,14.2452,134910.0
2020-05-18 15:00:00,14.98,15.02,14.97,15.02,261200.0,14.2452,14.2832,14.2357,14.2832,261200.0
2020-05-18 15:05:00,15.01,15.05,14.99,15.03,269118.0,14.2737,14.3118,14.2547,14.2927,269118.0
2020-05-18 15:10:00,15.03,15.05,15.0,15.04,237854.0,14.2927,14.3118,14.2642,14.3023,237854.0
2020-05-18 15:15:00,15.04,15.08,14.99,15.06,338368.0,14.3023,14.3403,14.2547,14.3213,338368.0
2020-05-18 15:20:00,15.06,15.08,15.04,15.05,277981.0,14.3213,14.3403,14.3023,14.3118,277981.0
2020-05-18 15:25:00,15.06,15.08,15.02,15.03,288396.0,14.3213,14.3403,14.2832,14.2927,288396.0
2020-05-18 15:30:00,15.03,15.1,15.03,15.09,424063.0,14.2927,14.3593,14.2927,14.3498,424063.0
2020-05-18 15:35:00,15.08,15.1,15.02,15.05,378885.0,14.3403,14.3593,14.2832,14.3118,378885.0
2020-05-18 15:40:00,15.05,15.09,15.02,15.09,460053.0,14.3118,14.3498,14.2832,14.3498,460053.0
2020-05-18 15:45:00,15.09,15.15,15.07,15.09,956391.0,14.3498,14.4069,14.3308,14.3498,956391.0
2020-05-18 15:50:00,15.09,15.14,15.08,15.11,639983.0,14.3498,14.3973,14.3403,14.3688,639983.0
2020-05-18 15:55:00,15.12,15.13,15.06,15.07,1122602.0,14.3783,14.3878,14.3213,14.3308,1122602.0
2020-05-19 09:30:00,15.19,15.19,14.85,14.86,1049175.0,14.4449,14.4449,14.1216,14.1311,1049175.0
2020-05-19 09:35:00,14.86,14.88,14.57,14.68,1268178.0,14.1311,14.1501,13.8553,13.9599,1268178.0
2020-05-19 09:40:00,14.67,14.68,14.52,14.68,823025.0,13.9504,13.9599,13.8078,13.9599,823025.0
2020-05-19 09:45:00,14.68,14.69,14.47,14.49,903863.0,13.9599,13.9694,13.7602,13.7792,903863.0
2020-05-19 09:50:00,14.48,14.59,14.44,14.57,553137.0,13.7697,13.8743,13.7317,13.8553,553137.0
2020-05-19 09:55:00,14.57,14.78,14.54,14.76,808164.0,13.8553,14.055,13.8268,14.036,808164.0
2020-05-19 10:00:00,14.77,14.8,14.67,14.78,780253.0,14.0455,14.074,13.9504,14.055,780253.0
2020-05-19 10:05:00,14.78,14.93,14.77,14.91,650261.0,14.055,14.1976,14.0455,14.1786,650261.0
2020-05-19 10:10:00,14.91,14.91,14.77,14.86,425434.0,14.1786,14.1786,14.0455,14.1311,425434.0
2020-05-19 10:15:00,14.86,14.89,14.72,14.72,387871.0,14.1311,14.1596,13.9979,13.9979,387871.0
2020-05-19 10:20:00,14.73,14.81,14.7,14.81,348286.0,14.0075,14.0835,13.9789,14.0835,348286.0
2020-05-19 10:25:00,14.81,14.9,14.73,14.77,399154.0,14.0835,14.1691,14.0075,14.0455,399154.0
2020-05-19 10:30:00,14.76,14.85,14.66,14.68,368975.0,14.036,14.1216,13.9409,13.9599,368975.0
2020-05-19 10:35:00,14.68,14.72,14.57,14.66,501063.0,13.9599,13.9979,13.8553,13.9409,501063.0
2020-05-19 10:40:00,14.66,14.68,14.58,14.64,267544.0,13.9409,13.9599,13.8648,13.9219,267544.0
2020-05-19 10:45:00,14.63,14.79,14.61,14.76,271418.0,13.9124,14.0645,13.8933,14.036,271418.0
2020-05-19 10:50:00,14.76,14.82,14.75,14.81,411176.0,14.036,14.093,14.0265,14.0835,411176.0
2020-05-19 10:55:00,14.81,14.82,14.73,14.75,206812.0,14.0835,14.093,14.0075,14.0265,206812.0
2020-05-19 11:00:00,14.75,14.84,14.71,14.82,199591.0,14.0265,14.1121,13.9884,14.093,199591.0
2020-05-19 11:05:00,14.82,14.84,14.77,14.8,213921.0,14.093,14.1121,14.0455,14.074,213921.0
2020-05-19 11:10:00,14.79,14.81,14.67,14.69,304616.0,14.0645,14.0835,13.9504,13.9694,304616.0
2020-05-19 11:15:00,14.69,14.8,14.68,14.8,201107.0,13.9694,14.074,13.9599,14.074,201107.0
2020-05-19 11:20:00,14.8,14.87,14.76,14.85,486343.0,14.074,14.1406,14.036,14.1216,486343.0
2020-05-19 11:25:00,14.85,14.89,14.76,14.77,317325.0,14.1216,14.1596,14.036,14.0455,317325.0
2020-05-19 11:30:00,14.78,14.85,14.76,14.82,358941.0,14.055,14.1216,14.036,14.093,358941.0
2020-05-19 11:35:00,14.82,14.84,14.72,14.75,321786.0,14.093,14.1121,13.9979,14.0265,321786.0
2020-05-19 11:40:00,14.75,14.79,14.69,14.71,187349.0,14.0265,14.0645,13.9694,13.9884,187349.0
2020-05-19 11:45:00,14.72,14.73,14.64,14.65,310510.0,13.9979,14.0075,13.9219,13.9314,310510.0
2020-05-19 11:50:00,14.65,14.68,14.62,14.64,304602.0,13.9314,13.9599,13.9029,13.9219,304602.0
2020-05-19 11:55:00,14.65,14.7,14.63,14.69,188942.0,13.9314,13.9789,13.9124,13.9694,188942.0
2020-05-19 12:00:00,14.69,14.75,14.68,14.71,194566.0,13.9694,14.0265,13.9599,13.9884,194566.0
2020-05-19 12:05:00,14.71,14.74,14.69,14.71,236328.0,13.9884,14.017,13.9694,13.9884,236328.0
2020-05-19 12:10:00,14.72,14.73,14.7,14.71,94044.0,13.9979,14.0075,13.9789,13.9884,94044.0
2020-05-19 12:15:00,14.72,14.72,14.63,14.64,136258.0,13.9979,13.9979,13.9124,13.9219,136258.0
2020-05-19 12:20:00,14.64,14.69,14.62,14.65,143999.0,13.9219,13.9694,13.9029,13.9314,143999.0
2020-05-19 12:25:00,14.66,14.66,14.61,14.62,189014.0,13.9409,13.9409,13.8933,13.9029,189014.0
2020-05-19 12:30:00,14.62,14.64,14.6,14.61,174452.0,13.9029,13.9219,13.8838,13.8933,174452.0
2020-05-19 12:35:00,14.61,14.63,14.59,14.62,272871.0,13.8933,13.9124,13.8743,13.9029,272871.0
2020-05-19 12:40:00,14.61,14.65,14.61,14.64,147262.0,13.8933,13.9314,13.8933,13.9219,147262.0
2020-05-19 12:45:00,14.63,14.67,14.62,14.64,131818.0,13.9124,13.9504,13.9029,13.9219,131818.0
2020-05-19 12:50:00,14.64,14.65,14.61,14.62,104214.0,13.9219,13.9314,13.8933,13.9029,104214.0
2020-05-19 12:55:00,14.61,14.64,14.6,14.61,161124.0,13.8933,13.9219,13.8838,13.8933,161124.0
2020-05-19 13:00:00,14.61,14.63,14.55,14.56,274213.0,13.8933,13.9124,13.8363,13.8458,274213.0
2020-05-19 13:05:00,14.56,14.63,14.55,14.63,139030.0,13.8458,13.9124,13.8363,13.9124,139030.0
2020-05-19 13:10:00,14.62,14.72,14.61,14.71,350147.0,13.9029,13.9979,13.8933,13.9884,350147.0
2020-05-19 13:15:00,14.71,14.74,14.68,14.73,197908.0,13.9884,14.017,13.9599,14.0075,197908.0
2020-05-19 13:20:00,14.73,14.73,14.68,14.7,157730.0,14.0075,14.0075,13.9599,13.9789,157730.0
2020-05-19 13:25:00,14.7,14.74,14.69,14.7,110888.0,13.9789,14.017,13.9694,13.9789,110888.0
2020-05-19 13:30:00,14.7,14.72,14.66,14.69,379589.0,13.9789,13.9979,13.9409,13.9694,379589.0
2020-05-19 13:35:00,14.7,14.72,14.67,14.69,171794.0,13.9789,13.9979,13.9504,13.9694,171794.0
2020-05-19 13:40:00,14.69,14.76,14.68,14.75,272358.0,13.9694,14.036,13.9599,14.0265,272358.0
2020-05-19 13:45:00,14.76,14.79,14.75,14.79,268349.0,14.036,14.0645,14.0265,14.0645,268349.0
2020-05-19 13:50:00,14.79,14.8,14.75,14.78,237914.0,14.0645,14.074,14.0265,14.055,237914.0
2020-05-19 13:55:00,14.78,14.82,14.77,14.78,207314.0,14.055,14.093,14.0455,14.055,207314.0
2020-05-19 14:00:00,14.78,14.8,14.74,14.78,142871.0,14.055,14.074,14.017,14.055,142871.0
2020-05-19 14:05:00,14.77,14.81,14.76,14.8,166735.0,14.0455,14.0835,14.036,14.074,166735.0
2020-05-19 14:10:00,14.79,14.84,14.75,14.81,388776.0,14.0645,14.1121,14.0265,14.0835,388776.0
2020-05-19 14:15:00,14.82,14.83,14.78,14.8,125897.0,14.093,14.1026,14.055,14.074,125897.0
2020-05-19 14:20:00,14.8,14.82,14.78,14.82,110405.0,14.074,14.093,14.055,14.093,110405.0
2020-05-19 14:25:00,14.82,14.85,14.8,14.81,336256.0,14.093,14.1216,14.074,14.0835,336256.0
2020-05-19 14:30:00,14.8,14.81,14.75,14.81,163761.0,14.074,14.0835,14.0265,14.0835,163761.0
2020-05-19 14:35:00,14.8,14.83,14.76,14.77,175030.0,14.074,14.1026,14.036,14.0455,175030.0
2020-05-19 14:40:00,14.77,14.79,14.75,14.75,99012.0,14.0455,14.0645,14.0265,14.0265,99012.0
2020-05-19 14:45:00,14.75,14.81,14.73,14.8,125164.0,14.0265,14.0835,14.0075,14.074,125164.0
2020-05-19 14:50:00,14.81,14.81,14.75,14.76,155262.0,14.0835,14.0835,14.0265,14.036,155262.0
2020-05-19 14:55:00,14.75,14.77,14.53,14.57,741367.0,14.0265,14.0455,13.8173,13.8553,741367.0
2020-05-19 15:00:00,14.56,14.69,14.53,14.63,489666.0,13.8458,13.9694,13.8173,13.9124,489666.0
2020-05-19 15:05:00,14.63,14.68,14.62,14.66,231222.0,13.9124,13.9599,13.9029,13.9409,231222.0
2020-05-19 15:10:00,14.65,14.78,14.63,14.7,350854.0,13.9314,14.055,13.9124,13.9789,350854.0
2020-05-19 15:15:00,14.71,14.72,14.67,14.67,174681.0,13.9884,13.9979,13.9504,13.9504,174681.0
2020-05-19 15:20:00,14.68,14.68,14.57,14.59,322288.0,13.9599,13.9599,13.8553,13.8743,322288.0
2020-05-19 15:25:00,14.59,14.6,14.52,14.59,400641.0,13.8743,13.8838,13.8078,13.8743,400641.0
2020-05-19 15:30:00,14.58,14.58,14.52,14.54,249864.0,13.8648,13.8648,13.8078,13.8268,249864.0
2020-05-19 15:35:00,14.54,14.55,14.44,14.5,714695.0,13.8268,13.8363,13.7317,13.7887,714695.0
2020-05-19 15:40:00,14.5,14.51,14.47,14.47,391090.0,13.7887,13.7982,13.7602,13.7602,391090.0
2020-05-19 15:45:00,14.48,14.51,14.43,14.44,350333.0,13.7697,13.7982,13.7222,13.7317,350333.0
2020-05-19 15:50:00,14.44,14.45,14.36,14.38,564198.0,13.7317,13.7412,13.6556,13.6746,564198.0
2020-05-19 15:55:00,14.38,14.45,14.37,14.37,1121386.0,13.6746,13.7412,13.6651,13.6651,1121386.0
2020-05-20 09:30:00,14.74,14.77,14.56,14.71,1243862.0,14.017,14.0455,13.8458,13.9884,1243862.0
2020-05-20 09:35:00,14.71,14.77,14.64,14.75,682619.0,13.9884,14.0455,13.9219,14.0265,682619.0
2020-05-20 09:40:00,14.76,14.89,14.75,14.81,679808.0,14.036,14.1596,14.0265,14.0835,679808.0
2020-05-20 09:45:00,14.81,14.96,14.77,14.92,703692.0,14.0835,14.2262,14.0455,14.1881,703692.0
2020-05-20 09:50:00,14.92,14.97,14.82,14.86,483926.0,14.1881,14.2357,14.093,14.1311,483926.0
2020-05-20 09:55:00,14.86,14.93,14.8,14.89,546737.0,14.1311,14.1976,14.074,14.1596,546737.0
2020-05-20 10:00:00,14.89,15.03,14.85,15.0,832008.0,14.1596,14.2927,14.1216,14.2642,832008.0
2020-05-20 10:05:00,15.01,15.06,14.92,14.97,890359.0,14.2737,14.3213,14.1881,14.2357,890359.0
2020-05-20 10:10:00,14.97,15.08,14.96,15.06,501905.0,14.2357,14.3403,14.2262,14.3213,501905.0
2020-05-20 10:15:00,15.07,15.09,14.97,15.02,397131.0,14.3308,14.3498,14.2357,14.2832,397131.0
2020-05-20 10:20:00,15.02,15.07,15.0,15.05,323195.0,14.2832,14.3308,14.2642,14.3118,323195.0
2020-05-20 10:25:00,15.04,15.1,14.99,15.07,1011114.0,14.3023,14.3593,14.2547,14.3308,1011114.0
2020-05-20 10:30:00,15.08,15.15,14.99,15.08,1076401.0,14.3403,14.4069,14.2547,14.3403,1076401.0
2020-05-20 10:35:00,15.08,15.1,14.98,15.04,684308.0,14.3403,14.3593,14.2452,14.3023,684308.0
2020-05-20 10:40:00,15.05,15.06,14.96,15.01,584864.0,14.3118,14.3213,14.2262,14.2737,584864.0
2020-05-20 10:45:00,15.01,15.08,14.97,15.06,266957.0,14.2737,14.3403,14.2357,14.3213,266957.0
2020-05-20 10:50:00,15.05,15.09,15.04,15.05,180113.0,14.3118,14.3498,14.3023,14.3118,180113.0
2020-05-20 10:55:00,15.05,15.08,15.01,15.02,200445.0,14.3118,14.3403,14.2737,14.2832,200445.0
2020-05-20 11:00:00,15.02,15.03,14.92,14.92,397318.0,14.2832,14.2927,14.1881,14.1881,397318.0
2020-05-20 11:05:00,14.92,14.96,14.88,14.91,245092.0,14.1881,14.2262,14.1501,14.1786,245092.0
2020-05-20 11:10:00,14.92,14.98,14.88,14.98,183768.0,14.1881,14.2452,14.1501,14.2452,183768.0
2020-05-20 11:15:00,14.98,15.03,14.96,15.03,225799.0,14.2452,14.2927,14.2262,14.2927,225799.0
2020-05-20 11:20:00,15.03,15.03,14.95,14.97,207129.0,14.2927,14.2927,14.2167,14.2357,207129.0
2020-05-20 11:25:00,14.98,15.02,14.96,14.97,273404.0,14.2452,14.2832,14.2262,14.2357,273404.0
2020-05-20 11:30:00,14.98,14.98,14.92,14.96,138634.0,14.2452,14.2452,14.1881,14.2262,138634.0
2020-05-20 11:35:00,14.96,15.0,14.92,14.95,234685.0,14.2262,14.2642,14.1881,14.2167,234685.0
2020-05-20 11:40:00,14.95,15.0,14.94,14.98,388785.0,14.2167,14.2642,14.2072,14.2452,388785.0
2020-05-20 11:45:00,14.99,15.02,14.97,14.99,190040.0,14.2547,14.2832,14.2357,14.2547,190040.0
2020-05-20 11:50:00,14.99,15.01,14.97,14.98,157902.0,14.2547,14.2737,14.2357,14.2452,157902.0
2020-05-20 11:55:00,14.98,15.0,14.97,14.98,127526.0,14.2452,14.2642,14.2357,14.2452,127526.0
2020-05-20 12:00:00,14.98,14.98,14.9,14.96,214556.0,14.2452,14.2452,14.1691,14.2262,214556.0
2020-05-20 12:05:00,14.96,14.97,14.91,14.92,91843.0,14.2262,14.2357,14.1786,14.1881,91843.0
2020-05-20 12:10:00,14.93,14.93,14.85,14.89,239266.0,14.1976,14.1976,14.1216,14.1596,239266.0
2020-05-20 12:15:00,14.88,14.91,14.84,14.88,186621.0,14.1501,14.1786,14.1121,14.1501,186621.0
2020-05-20 12:20:00,14.88,14.9,14.85,14.86,153914.0,14.1501,14.1691,14.1216,14.1311,153914.0
2020-05-20 12:25:00,14.87,14.92,14.85,14.91,150722.0,14.1406,14.1881,14.1216,14.1786,150722.0
2020-05-20 12:30:00,14.91,14.91,14.87,14.88,114110.0,14.1786,14.1786,14.1406,14.1501,114110.0
2020-05-20 12:35:00,14.88,14.89,14.83,14.85,213153.0,14.1501,14.1596,14.1026,14.1216,213153.0
2020-05-20 12:40:00,14.85,14.87,14.83,14.86,155106.0,14.1216,14.1406,14.1026,14.1311,155106.0
2020-05-20 12:45:00,14.85,14.93,14.85,14.92,270841.0,14.1216,14.1976,14.1216,14.1881,270841.0
2020-05-20 12:50:00,14.92,14.95,14.86,14.86,242172.0,14.1881,14.2167,14.1311,14.1311,242172.0
2020-05-20 12:55:00,14.86,14.9,14.83,14.88,581206.0,14.1311,14.1691,14.1026,14.1501,581206.0
2020-05-20 13:00:00,14.88,14.91,14.83,14.85,834109.0,14.1501,14.1786,14.1026,14.1216,834109.0
2020-05-20 13:05:00,14.86,14.88,14.81,14.81,289649.0,14.1311,14.1501,14.0835,14.0835,289649.0
2020-05-20 13:10:00,14.82,14.9,14.8,14.88,334760.0,14.093,14.1691,14.074,14.1501,334760.0
2020-05-20 13:15:00,14.87,14.88,14.84,14.86,178018.0,14.1406,14.1501,14.1121,14.1311,178018.0
2020-05-20 13:20:00,14.86,14.89,14.82,14.84,159259.0,14.1311,14.1596,14.093,14.1121,159259.0
2020-05-20 13:25:00,14.84,14.85,14.81,14.82,172264.0,14.1121,14.1216,14.0835,14.093,172264.0
2020-05-20 13:30:00,14.81,14.84,14.8,14.8,187304.0,14.0835,14.1121,14.074,14.074,187304.0
2020-05-20 13:35:00,14.81,14.88,14.77,14.87,480559.0,14.0835,14.1501,14.0455,14.1406,480559.0
2020-05-20 13:40:00,14.88,14.94,14.85,14.93,252798.0,14.1501,14.2072,14.1216,14.1976,252798.0
2020-05-20 13:45:00,14.93,14.94,14.87,14.88,158545.0,14.1976,14.2072,14.1406,14.1501,158545.0
2020-05-20 13:50:00,14.89,14.9,14.87,14.87,55621.0,14.1596,14.1691,14.1406,14.1406,55621.0
2020-05-20 13:55:00,14.88,14.89,14.87,14.88,79519.0,14.1501,14.1596,14.1406,14.1501,79519.0
2020-05-20 14:00:00,14.89,14.9,14.84,14.89,163998.0,14.1596,14.1691,14.1121,14.1596,163998.0
2020-05-20 14:05:00,14.89,14.96,14.88,14.9,243310.0,14.1596,14.2262,14.1501,14.1691,243310.0
2020-05-20 14:10:00,14.89,14.94,14.88,14.9,216320.0,14.1596,14.2072,14.1501,14.1691,216320.0
2020-05-20 14:15:00,14.91,14.94,14.88,14.93,129414.0,14.1786,14.2072,14.1501,14.1976,129414.0
2020-05-20 14:20:00,14.92,14.97,14.91,14.96,201859.0,14.1881,14.2357,14.1786,14.2262,201859.0
2020-05-20 14:25:00,14.96,15.0,14.91,14.99,233133.0,14.2262,14.2642,14.1786,14.2547,233133.0
2020-05-20 14:30:00,14.99,15.03,14.97,14.99,439389.0,14.2547,14.2927,14.2357,14.2547,439389.0
2020-05-20 14:35:00,14.99,15.0,14.96,14.96,173857.0,14.2547,14.2642,14.2262,14.2262,173857.0
2020-05-20 14:40:00,14.96,15.0,14.96,14.99,119125.0,14.2262,14.2642,14.2262,14.2547,119125.0
2020-05-20 14:45:00,15.0,15.02,14.97,15.02,183155.0,14.2642,14.2832,14.2357,14.2832,183155.0
2020-05-20 14:50:00,15.01,15.03,15.0,15.03,137371.0,14.2737,14.2927,14.2642,14.2927,137371.0
2020-05-20 14:55:00,15.03,15.03,14.96,14.96,151797.0,14.2927,14.2927,14.2262,14.2262,151797.0
2020-05-20 15:00:00,14.96,14.99,14.95,14.96,208894.0,14.2262,14.2547,14.2167,14.2262,208894.0
2020-05-20 15:05:00,14.96,14.97,14.91,14.96,207788.0,14.2262,14.2357,14.1786,14.2262,207788.0
2020-05-20 15:10:00,14.96,14.98,14.87,14.89,280070.0,14.2262,14.2452,14.1406,14.1596,280070.0
2020-05-20 15:15:00,14.9,14.91,14.87,14.9,173052.0,14.1691,14.1786,14.1406,14.1691,173052.0
2020-05-20 15:20:00,14.91,14.97,14.89,14.96,178918.0,14.1786,14.2357,14.1596,14.2262,178918.0
2020-05-20 15:25:00,14.96,14.99,14.93,14.99,190998.0,14.2262,14.2547,14.1976,14.2547,190998.0
2020-05-20 15:30:00,14.99,15.01,14.95,15.0,368545.0,14.2547,14.2737,14.2167,14.2642,368545.0
2020-05-20 15:35:00,15.0,15.01,14.98,15.0,290265.0,14.2642,14.2737,14.2452,14.2642,290265.0
2020-05-20 15:40:00,14.99,15.02,14.98,15.01,355138.0,14.2547,14.2832,14.2452,14.2737,355138.0
2020-05-20 15:45:00,15.01,15.03,14.94,14.94,538099.0,14.2737,14.2927,14.2072,14.2072,538099.0
2020-05-20 15:50:00,14.95,14.96,14.9,14.94,643593.0,14.2167,14.2262,14.1691,14.2072,643593.0
2020-05-20 15:55:00,14.93,15.0,14.93,14.99,840083.0,14.1976,14.2642,14.1976,14.2547,840083.0
2020-05-21 09:30:00,15.0,15.09,14.92,15.09,823844.0,14.2642,14.3498,14.1881,14.3498,823844.0
2020-05-21 09:35:00,15.08,15.16,15.01,15.03,801671.0,14.3403,14.4164,14.2737,14.2927,801671.0
2020-05-21 09:40:00,15.03,15.11,14.96,15.1,786934.0,14.2927,14.3688,14.2262,14.3593,786934.0
2020-05-21 09:45:00,15.09,15.11,14.97,14.97,415441.0,14.3498,14.3688,14.2357,14.2357,415441.0
2020-05-21 09:50:00,14.98,14.98,14.81,14.86,974892.0,14.2452,14.2452,14.0835,14.1311,974892.0
2020-05-21 09:55:00,14.86,14.94,14.76,14.9,624496.0,14.1311,14.2072,14.036,14.1691,624496.0
2020-05-21 10:00:00,14.89,14.92,14.82,14.85,548327.0,14.1596,14.1881,14.093,14.1216,548327.0
2020-05-21 10:05:00,14.85,14.89,14.81,14.84,393825.0,14.1216,14.1596,14.0835,14.1121,393825.0
2020-05-21 10:10:00,14.84,14.9,14.83,14.88,328407.0,14.1121,14.1691,14.1026,14.1501,328407.0
2020-05-21 10:15:00,14.89,14.9,14.82,14.84,333654.0,14.1596,14.1691,14.093,14.1121,333654.0
2020-05-21 10:20:00,14.84,14.9,14.83,14.88,333096.0,14.1121,14.1691,14.1026,14.1501,333096.0
2020-05-21 10:25:00,14.87,14.9,14.82,14.87,362226.0,14.1406,14.1691,14.093,14.1406,362226.0
2020-05-21 10:30:00,14.87,14.87,14.7,14.73,812803.0,14.1406,14.1406,13.9789,14.0075,812803.0
2020-05-21 10:35:00,14.73,14.74,14.58,14.62,722314.0,14.0075,14.017,13.8648,13.9029,722314.0
2020-05-21 10:40:00,14.61,14.72,14.61,14.7,409033.0,13.8933,13.9979,13.8933,13.9789,409033.0
2020-05-21 10:45:00,14.7,14.71,14.65,14.68,211529.0,13.9789,13.9884,13.9314,13.9599,211529.0
2020-05-21 10:50:00,14.68,14.68,14.6,14.61,372679.0,13.9599,13.9599,13.8838,13.8933,372679.0
2020-05-21 10:55:00,14.62,14.63,14.56,14.58,579030.0,13.9029,13.9124,13.8458,13.8648,579030.0
2020-05-21 11:00:00,14.58,14.58,14.41,14.42,859756.0,13.8648,13.8648,13.7032,13.7127,859756.0
2020-05-21 11:05:00,14.43,14.44,14.31,14.42,980512.0,13.7222,13.7317,13.6081,13.7127,980512.0
2020-05-21 11:10:00,14.42,14.49,14.38,14.46,486650.0,13.7127,13.7792,13.6746,13.7507,486650.0
2020-05-21 11:15:00,14.46,14.47,14.28,14.31,724298.0,13.7507,13.7602,13.5795,13.6081,724298.0
2020-05-21 11:20:00,14.31,14.32,14.19,14.23,672363.0,13.6081,13.6176,13.4939,13.532,672363.0
2020-05-21 11:25:00,14.24,14.31,14.19,14.28,542126.0,13.5415,13.6081,13.4939,13.5795,542126.0
2020-05-21 11:30:00,14.29,14.33,14.26,14.32,383272.0,13.589,13.6271,13.5605,13.6176,383272.0
2020-05-21 11:35:00,14.32,14.39,14.31,14.39,549402.0,13.6176,13.6841,13.6081,13.6841,549402.0
2020-05-21 11:40:00,14.39,14.44,14.34,14.35,516389.0,13.6841,13.7317,13.6366,13.6461,516389.0
2020-05-21 11:45:00,14.36,14.38,14.25,14.28,427704.0,13.6556,13.6746,13.551,13.5795,427704.0
2020-05-21 11:50:00,14.29,14.31,14.24,14.31,476118.0,13.589,13.6081,13.5415,13.6081,476118.0
2020-05-21 11:55:00,14.31,14.37,14.3,14.36,390847.0,13.6081,13.6651,13.5985,13.6556,390847.0
2020-05-21 12:00:00,14.36,14.44,14.35,14.39,643836.0,13.6556,13.7317,13.6461,13.6841,643836.0
2020-05-21 12:05:00,14.4,14.46,14.39,14.44,545925.0,13.6936,13.7507,13.6841,13.7317,545925.0
2020-05-21 12:10:00,14.44,14.45,14.41,14.44,330932.0,13.7317,13.7412,13.7032,13.7317,330932.0
2020-05-21 12:15:00,14.44,14.45,14.37,14.4,276194.0,13.7317,13.7412,13.6651,13.6936,276194.0
2020-05-21 12:20:00,14.41,14.52,14.4,14.49,392144.0,13.7032,13.8078,13.6936,13.7792,392144.0
2020-05-21 12:25:00,14.5,14.54,14.43,14.45,432699.0,13.7887,13.8268,13.7222,13.7412,432699.0
2020-05-21 12:30:00,14.45,14.45,14.36,14.37,487083.0,13.7412,13.7412,13.6556,13.6651,487083.0
2020-05-21 12:35:00,14.37,14.45,14.37,14.4,327429.0,13.6651,13.7412,13.6651,13.6936,327429.0
2020-05-21 12:40:00,14.4,14.45,14.4,14.43,169121.0,13.6936,13.7412,13.6936,13.7222,169121.0
2020-05-21 12:45:00,14.43,14.44,14.41,14.43,153415.0,13.7222,13.7317,13.7032,13.7222,153415.0
2020-05-21 12:50:00,14.43,14.43,14.37,14.4,180404.0,13.7222,13.7222,13.6651,13.6936,180404.0
2020-05-21 12:55:00,14.41,14.42,14.33,14.34,324252.0,13.7032,13.7127,13.6271,13.6366,324252.0
2020-05-21 13:00:00,14.34,14.41,14.31,14.37,349997.0,13.6366,13.7032,13.6081,13.6651,349997.0
2020-05-21 13:05:00,14.38,14.4,14.34,14.35,334479.0,13.6746,13.6936,13.6366,13.6461,334479.0
2020-05-21 13:10:00,14.35,14.37,14.32,14.34,264182.0,13.6461,13.6651,13.6176,13.6366,264182.0
2020-05-21 13:15:00,14.33,14.35,14.29,14.33,488464.0,13.6271,13.6461,13.589,13.6271,488464.0
2020-05-21 13:20:00,14.33,14.37,14.29,14.35,285582.0,13.6271,13.6651,13.589,13.6461,285582.0
2020-05-21 13:25:00,14.36,14.39,14.35,14.37,182855.0,13.6556,13.6841,13.6461,13.6651,182855.0
2020-05-21 13:30:00,14.36,14.38,14.32,14.34,292114.0,13.6556,13.6746,13.6176,13.6366,292114.0
2020-05-21 13:35:00,14.34,14.35,14.32,14.34,196866.0,13.6366,13.6461,13.6176,13.6366,196866.0
2020-05-21 13:40:00,14.33,14.37,14.32,14.36,184138.0,13.6271,13.6651,13.6176,13.6556,184138.0
2020-05-21 13:45:00,14.37,14.41,14.36,14.37,271988.0,13.6651,13.7032,13.6556,13.6651,271988.0
2020-05-21 13:50:00,14.38,14.39,14.35,14.37,229659.0,13.6746,13.6841,13.6461,13.6651,229659.0
2020-05-21 13:55:00,14.36,14.4,14.35,14.36,324790.0,13.6556,13.6936,13.6461,13.6556,324790.0
2020-05-21 14:00:00,14.36,14.43,14.35,14.43,202383.0,13.6556,13.7222,13.6461,13.7222,202383.0
2020-05-21 14:05:00,14.43,14.45,14.4,14.45,303709.0,13.7222,13.7412,13.6936,13.7412,303709.0
2020-05-21 14:10:00,14.45,14.46,14.42,14.45,361739.0,13.7412,13.7507,13.7127,13.7412,361739.0
2020-05-21 14:15:00,14.45,14.46,14.43,14.46,167599.0,13.7412,13.7507,13.7222,13.7507,167599.0
2020-05-21 14:20:00,14.46,14.52,14.45,14.5,430168.0,13.7507,13.8078,13.7412,13.7887,430168.0
2020-05-21 14:25:00,14.49,14.49,14.45,14.46,190684.0,13.7792,13.7792,13.7412,13.7507,190684.0
2020-05-21 14:30:00,14.46,14.52,14.46,14.52,218002.0,13.7507,13.8078,13.7507,13.8078,218002.0
2020-05-21 14:35:00,14.52,14.53,14.43,14.46,350314.0,13.8078,13.8173,13.7222,13.7507,350314.0
2020-05-21 14:40:00,14.46,14.5,14.45,14.49,196566.0,13.7507,13.7887,13.7412,13.7792,196566.0
2020-05-21 14:45:00,14.5,14.5,14.42,14.43,250752.0,13.7887,13.7887,13.7127,13.7222,250752.0
2020-05-21 14:50:00,14.42,14.46,14.41,14.45,216211.0,13.7127,13.7507,13.7032,13.7412,216211.0
2020-05-21 14:55:00,14.46,14.47,14.42,14.44,207597.0,13.7507,13.7602,13.7127,13.7317,207597.0
2020-05-21 15:00:00,14.45,14.49,14.41,14.46,248498.0,13.7412,13.7792,13.7032,13.7507,248498.0
2020-05-21 15:05:00,14.46,14.49,14.45,14.49,170313.0,13.7507,13.7792,13.7412,13.7792,170313.0
2020-05-21 15:10:00,14.49,14.49,14.44,14.46,255762.0,13.7792,13.7792,13.7317,13.7507,255762.0
2020-05-21 15:15:00,14.46,14.47,14.39,14.41,355095.0,13.7507,13.7602,13.6841,13.7032,355095.0
2020-05-21 15:20:00,14.41,14.43,14.37,14.38,383845.0,13.7032,13.7222,13.6651,13.6746,383845.0
2020-05-21 15:25:00,14.38,14.4,14.35,14.36,275031.0,13.6746,13.6936,13.6461,13.6556,275031.0
2020-05-21 15:30:00,14.36,14.38,14.32,14.35,363130.0,13.6556,13.6746,13.6176,13.6461,363130.0
2020-05-21 15:35:00,14.35,14.37,14.33,14.34,270194.0,13.6461,13.6651,13.6271,13.6366,270194.0
2020-05-21 15:40:00,14.34,14.36,14.31,14.33,316160.0,13.6366,13.6556,13.6081,13.6271,316160.0
2020-05-21 15:45:00,14.33,14.34,14.27,14.32,645605.0,13.6271,13.6366,13.57,13.6176,645605.0
2020-05-21 15:50:00,14.31,14.32,14.26,14.28,632148.0,13.6081,13.6176,13.5605,13.5795,632148.0
2020-05-21 15:55:00,14.28,14.28,14.23,14.25,1379722.0,13.5795,13.5795,13.532,13.551,1379722.0
2020-05-22 09:30:00,14.16,14.24,14.05,14.09,1121312.0,13.4654,13.5415,13.3608,13.3989,1121312.0
2020-05-22 09:35:00,14.09,14.18,14.04,14.14,858325.0,13.3989,13.4844,13.3513,13.4464,858325.0
2020-05-22 09:40:00,14.13,14.21,13.91,13.94,1266166.0,13.4369,13.513,13.2277,13.2562,1266166.0
2020-05-22 09:45:00,13.93,13.99,13.86,13.99,893097.0,13.2467,13.3038,13.1801,13.3038,893097.0
2020-05-22 09:50:00,13.99,14.04,13.91,14.01,598870.0,13.3038,13.3513,13.2277,13.3228,598870.0
2020-05-22 09:55:00,14.01,14.09,13.99,14.02,432147.0,13.3228,13.3989,13.3038,13.3323,432147.0
2020-05-22 10:00:00,14.01,14.02,13.88,13.89,590488.0,13.3228,13.3323,13.1992,13.2087,590488.0
2020-05-22 10:05:00,13.9,13.92,13.81,13.83,636615.0,13.2182,13.2372,13.1326,13.1516,636615.0
2020-05-22 10:10:00,13.83,13.85,13.7,13.7,794682.0,13.1516,13.1706,13.028,13.028,794682.0
2020-05-22 10:15:00,13.7,13.86,13.67,13.84,567248.0,13.028,13.1801,12.9995,13.1611,567248.0
2020-05-22 10:20:00,13.85,13.93,13.82,13.92,533296.0,13.1706,13.2467,13.1421,13.2372,533296.0
2020-05-22 10:25:00,13.92,13.96,13.88,13.94,423933.0,13.2372,13.2752,13.1992,13.2562,423933.0
2020-05-22 10:30:00,13.95,13.98,13.89,13.92,294207.0,13.2657,13.2942,13.2087,13.2372,294207.0
2020-05-22 10:35:00,13.93,13.95,13.85,13.9,365540.0,13.2467,13.2657,13.1706,13.2182,365540.0
2020-05-22 10:40:00,13.91,13.92,13.78,13.81,385383.0,13.2277,13.2372,13.1041,13.1326,385383.0
2020-05-22 10:45:00,13.81,13.86,13.77,13.78,265341.0,13.1326,13.1801,13.0945,13.1041,265341.0
2020-05-22 10:50:00,13.77,13.87,13.77,13.85,185174.0,13.0945,13.1896,13.0945,13.1706,185174.0
2020-05-22 10:55:00,13.84,13.84,13.78,13.84,187315.0,13.1611,13.1611,13.1041,13.1611,187315.0
2020-05-22 11:00:00,13.84,13.96,13.83,13.92,282073.0,13.1611,13.2752,13.1516,13.2372,282073.0
2020-05-22 11:05:00,13.92,14.01,13.92,13.99,330697.0,13.2372,13.3228,13.2372,13.3038,330697.0
2020-05-22 11:10:00,13.99,14.01,13.91,13.96,603085.0,13.3038,13.3228,13.2277,13.2752,603085.0
2020-05-22 11:15:00,13.95,14.01,13.92,14.0,282838.0,13.2657,13.3228,13.2372,13.3133,282838.0
2020-05-22 11:20:00,14.0,14.01,13.96,13.96,183606.0,13.3133,13.3228,13.2752,13.2752,183606.0
2020-05-22 11:25:00,13.96,13.99,13.91,13.94,228370.0,13.2752,13.3038,13.2277,13.2562,228370.0
2020-05-22 11:30:00,13.94,13.94,13.83,13.86,343580.0,13.2562,13.2562,13.1516,13.1801,343580.0
2020-05-22 11:35:00,13.86,13.9,13.84,13.88,428029.0,13.1801,13.2182,13.1611,13.1992,428029.0
2020-05-22 11:40:00,13.88,13.95,13.86,13.94,226248.0,13.1992,13.2657,13.1801,13.2562,226248.0
2020-05-22 11:45:00,13.94,13.95,13.9,13.95,161709.0,13.2562,13.2657,13.2182,13.2657,161709.0
2020-05-22 11:50:00,13.95,13.98,13.94,13.98,151600.0,13.2657,13.2942,13.2562,13.2942,151600.0
2020-05-22 11:55:00,13.98,13.99,13.93,13.96,141639.0,13.2942,13.3038,13.2467,13.2752,141639.0
2020-05-22 12:00:00,13.96,13.96,13.91,13.92,168573.0,13.2752,13.2752,13.2277,13.2372,168573.0
2020-05-22 12:05:00,13.92,13.92,13.88,13.89,201083.0,13.2372,13.2372,13.1992,13.2087,201083.0
2020-05-22 12:10:00,13.89,13.92,13.88,13.88,206684.0,13.2087,13.2372,13.1992,13.1992,206684.0
2020-05-22 12:15:00,13.88,13.9,13.86,13.89,197973.0,13.1992,13.2182,13.1801,13.2087,197973.0
2020-05-22 12:20:00,13.9,13.92,13.88,13.88,91684.0,13.2182,13.2372,13.1992,13.1992,91684.0
2020-05-22 12:25:00,13.88,13.9,13.88,13.89,138142.0,13.1992,13.2182,13.1992,13.2087,138142.0
2020-05-22 12:30:00,13.89,13.95,13.89,13.94,111562.0,13.2087,13.2657,13.2087,13.2562,111562.0
2020-05-22 12:35:00,13.94,13.95,13.89,13.91,176091.0,13.2562,13.2657,13.2087,13.2277,176091.0
2020-05-22 12:40:00,13.91,13.92,13.88,13.88,162017.0,13.2277,13.2372,13.1992,13.1992,162017.0
2020-05-22 12:45:00,13.89,13.9,13.87,13.88,145214.0,13.2087,13.2182,13.1896,13.1992,145214.0
2020-05-22 12:50:00,13.88,13.88,13.84,13.85,263130.0,13.1992,13.1992,13.1611,13.1706,263130.0
2020-05-22 12:55:00,13.85,13.88,13.84,13.86,113507.0,13.1706,13.1992,13.1611,13.1801,113507.0
2020-05-22 13:00:00,13.87,13.89,13.85,13.88,113238.0,13.1896,13.2087,13.1706,13.1992,113238.0
2020-05-22 13:05:00,13.89,13.91,13.87,13.9,138109.0,13.2087,13.2277,13.1896,13.2182,138109.0
2020-05-22 13:10:00,13.9,13.9,13.87,13.87,89766.0,13.2182,13.2182,13.1896,13.1896,89766.0
2020-05-22 13:15:00,13.87,13.88,13.85,13.86,145037.0,13.1896,13.1992,13.1706,13.1801,145037.0
2020-05-22 13:20:00,13.86,13.89,13.85,13.88,121285.0,13.1801,13.2087,13.1706,13.1992,121285.0
2020-05-22 13:25:00,13.88,13.94,13.87,13.91,167075.0,13.1992,13.2562,13.1896,13.2277,167075.0
2020-05-22 13:30:00,13.91,13.92,13.88,13.91,96045.0,13.2277,13.2372,13.1992,13.2277,96045.0
2020-05-22 13:35:00,13.91,13.95,13.9,13.93,211413.0,13.2277,13.2657,13.2182,13.2467,211413.0
2020-05-22 13:40:00,13.93,13.93,13.91,13.92,72647.0,13.2467,13.2467,13.2277,13.2372,72647.0
2020-05-22 13:45:00,13.92,13.94,13.92,13.92,296965.0,13.2372,13.2562,13.2372,13.2372,296965.0
2020-05-22 13:50:00,13.92,13.94,13.91,13.94,197318.0,13.2372,13.2562,13.2277,13.2562,197318.0
2020-05-22 13:55:00,13.94,14.03,13.93,14.02,271440.0,13.2562,13.3418,13.2467,13.3323,271440.0
2020-05-22 14:00:00,14.01,14.05,13.98,14.03,239577.0,13.3228,13.3608,13.2942,13.3418,239577.0
2020-05-22 14:05:00,14.04,14.05,14.03,14.04,195707.0,13.3513,13.3608,13.3418,13.3513,195707.0
2020-05-22 14:10:00,14.04,14.09,14.03,14.08,277310.0,13.3513,13.3989,13.3418,13.3893,277310.0
2020-05-22 14:15:00,14.08,14.09,14.03,14.04,212200.0,13.3893,13.3989,13.3418,13.3513,212200.0
2020-05-22 14:20:00,14.04,14.05,14.03,14.05,118421.0,13.3513,13.3608,13.3418,13.3608,118421.0
2020-05-22 14:25:00,14.04,14.07,14.02,14.04,168545.0,13.3513,13.3798,13.3323,13.3513,168545.0
2020-05-22 14:30:00,14.04,14.05,14.01,14.04,116127.0,13.3513,13.3608,13.3228,13.3513,116127.0
2020-05-22 14:35:00,14.04,14.04,14.0,14.02,146917.0,13.3513,13.3513,13.3133,13.3323,146917.0
2020-05-22 14:40:00,14.02,14.04,13.97,14.02,197887.0,13.3323,13.3513,13.2847,13.3323,197887.0
2020-05-22 14:45:00,14.03,14.08,14.03,14.07,189107.0,13.3418,13.3893,13.3418,13.3798,189107.0
2020-05-22 14:50:00,14.07,14.08,14.02,14.04,99072.0,13.3798,13.3893,13.3323,13.3513,99072.0
2020-05-22 14:55:00,14.04,14.06,14.03,14.05,115841.0,13.3513,13.3703,13.3418,13.3608,115841.0
2020-05-22 15:00:00,14.05,14.1,14.03,14.08,191171.0,13.3608,13.4084,13.3418,13.3893,191171.0
2020-05-22 15:05:00,14.08,14.15,14.08,14.15,286518.0,13.3893,13.4559,13.3893,13.4559,286518.0
2020-05-22 15:10:00,14.14,14.15,14.11,14.12,191737.0,13.4464,13.4559,13.4179,13.4274,191737.0
2020-05-22 15:15:00,14.12,14.13,14.09,14.11,160850.0,13.4274,13.4369,13.3989,13.4179,160850.0
2020-05-22 15:20:00,14.11,14.12,14.05,14.08,298141.0,13.4179,13.4274,13.3608,13.3893,298141.0
2020-05-22 15:25:00,14.08,14.09,14.04,14.08,129898.0,13.3893,13.3989,13.3513,13.3893,129898.0
2020-05-22 15:30:00,14.08,14.13,14.07,14.1,179480.0,13.3893,13.4369,13.3798,13.4084,179480.0
2020-05-22 15:35:00,14.11,14.12,14.1,14.12,128474.0,13.4179,13.4274,13.4084,13.4274,128474.0
2020-05-22 15:40:00,14.12,14.15,14.1,14.14,232572.0,13.4274,13.4559,13.4084,13.4464,232572.0
2020-05-22 15:45:00,14.15,14.17,14.13,14.16,403055.0,13.4559,13.4749,13.4369,13.4654,403055.0
2020-05-22 15:50:00,14.16,14.17,14.12,14.12,738526.0,13.4654,13.4749,13.4274,13.4274,738526.0
2020-05-22 15:55:00,14.13,14.18,14.12,14.13,924950.0,13.4369,13.4844,13.4274,13.4369,924950.0
2020-05-26 09:30:00,14.7,14.77,14.61,14.68,1303404.0,13.9789,14.0455,13.8933,13.9599,1303404.0
2020-05-26 09:35:00,14.69,14.69,14.48,14.55,873317.0,13.9694,13.9694,13.7697,13.8363,873317.0
2020-05-26 09:40:00,14.55,14.66,14.53,14.61,815370.0,13.8363,13.9409,13.8173,13.8933,815370.0
2020-05-26 09:45:00,14.61,14.62,14.5,14.51,621097.0,13.8933,13.9029,13.7887,13.7982,621097.0
2020-05-26 09:50:00,14.5,14.55,14.42,14.46,830127.0,13.7887,13.8363,13.7127,13.7507,830127.0
2020-05-26 09:55:00,14.46,14.54,14.45,14.48,480172.0,13.7507,13.8268,13.7412,13.7697,480172.0
2020-05-26 10:00:00,14.48,14.56,14.45,14.53,396836.0,13.7697,13.8458,13.7412,13.8173,396836.0
2020-05-26 10:05:00,14.52,14.55,14.45,14.48,453688.0,13.8078,13.8363,13.7412,13.7697,453688.0
2020-05-26 10:10:00,14.49,14.5,14.45,14.45,306148.0,13.7792,13.7887,13.7412,13.7412,306148.0
2020-05-26 10:15:00,14.45,14.46,14.36,14.39,539183.0,13.7412,13.7507,13.6556,13.6841,539183.0
2020-05-26 10:20:00,14.39,14.44,14.37,14.43,257712.0,13.6841,13.7317,13.6651,13.7222,257712.0
2020-05-26 10:25:00,14.43,14.49,14.4,14.49,234834.0,13.7222,13.7792,13.6936,13.7792,234834.0
2020-05-26 10:30:00,14.48,14.51,14.45,14.51,318670.0,13.7697,13.7982,13.7412,13.7982,318670.0
2020-05-26 10:35:00,14.51,14.53,14.47,14.48,273573.0,13.7982,13.8173,13.7602,13.7697,273573.0
2020-05-26 10:40:00,14.48,14.54,14.48,14.53,392964.0,13.7697,13.8268,13.7697,13.8173,392964.0
2020-05-26 10:45:00,14.54,14.6,14.53,14.56,319292.0,13.8268,13.8838,13.8173,13.8458,319292.0
2020-05-26 10:50:00,14.57,14.59,14.54,14.55,334778.0,13.8553,13.8743,13.8268,13.8363,334778.0
2020-05-26 10:55:00,14.54,14.56,14.5,14.52,216562.0,13.8268,13.8458,13.7887,13.8078,216562.0
2020-05-26 11:00:00,14.53,14.54,14.5,14.51,186434.0,13.8173,13.8268,13.7887,13.7982,186434.0
2020-05-26 11:05:00,14.52,14.57,14.5,14.51,239110.0,13.8078,13.8553,13.7887,13.7982,239110.0
2020-05-26 11:10:00,14.51,14.55,14.48,14.49,284375.0,13.7982,13.8363,13.7697,13.7792,284375.0
2020-05-26 11:15:00,14.49,14.5,14.45,14.49,242491.0,13.7792,13.7887,13.7412,13.7792,242491.0
2020-05-26 11:20:00,14.48,14.5,14.42,14.44,320200.0,13.7697,13.7887,13.7127,13.7317,320200.0
2020-05-26 11:25:00,14.44,14.46,14.4,14.44,280011.0,13.7317,13.7507,13.6936,13.7317,280011.0
2020-05-26 11:30:00,14.45,14.45,14.4,14.41,200874.0,13.7412,13.7412,13.6936,13.7032,200874.0
2020-05-26 11:35:00,14.4,14.41,14.35,14.41,377600.0,13.6936,13.7032,13.6461,13.7032,377600.0
2020-05-26 11:40:00,14.4,14.44,14.36,14.42,183728.0,13.6936,13.7317,13.6556,13.7127,183728.0
2020-05-26 11:45:00,14.43,14.46,14.39,14.43,177281.0,13.7222,13.7507,13.6841,13.7222,177281.0
2020-05-26 11:50:00,14.42,14.47,14.41,14.43,155008.0,13.7127,13.7602,13.7032,13.7222,155008.0
2020-05-26 11:55:00,14.42,14.43,14.4,14.42,117993.0,13.7127,13.7222,13.6936,13.7127,117993.0
2020-05-26 12:00:00,14.42,14.42,14.35,14.37,200893.0,13.7127,13.7127,13.6461,13.6651,200893.0
2020-05-26 12:05:00,14.37,14.39,14.31,14.35,251328.0,13.6651,13.6841,13.6081,13.6461,251328.0
2020-05-26 12:10:00,14.35,14.35,14.3,14.32,354746.0,13.6461,13.6461,13.5985,13.6176,354746.0
2020-05-26 12:15:00,14.32,14.33,14.3,14.32,156088.0,13.6176,13.6271,13.5985,13.6176,156088.0
2020-05-26 12:20:00,14.32,14.34,14.27,14.27,344603.0,13.6176,13.6366,13.57,13.57,344603.0
2020-05-26 12:25:00,14.27,14.3,14.22,14.22,525650.0,13.57,13.5985,13.5225,13.5225,525650.0
2020-05-26 12:30:00,14.23,14.27,14.22,14.24,248300.0,13.532,13.57,13.5225,13.5415,248300.0
2020-05-26 12:35:00,14.24,14.25,14.21,14.23,245148.0,13.5415,13.551,13.513,13.532,245148.0
2020-05-26 12:40:00,14.23,14.25,14.21,14.25,182337.0,13.532,13.551,13.513,13.551,182337.0
2020-05-26 12:45:00,14.25,14.25,14.22,14.25,149034.0,13.551,13.551,13.5225,13.551,149034.0
2020-05-26 12:50:00,14.25,14.33,14.24,14.31,253834.0,13.551,13.6271,13.5415,13.6081,253834.0
2020-05-26 12:55:00,14.31,14.34,14.28,14.29,232892.0,13.6081,13.6366,13.5795,13.589,232892.0
2020-05-26 13:00:00,14.29,14.35,14.29,14.34,110638.0,13.589,13.6461,13.589,13.6366,110638.0
2020-05-26 13:05:00,14.35,14.39,14.32,14.39,342530.0,13.6461,13.6841,13.6176,13.6841,342530.0
2020-05-26 13:10:00,14.38,14.4,14.36,14.39,284178.0,13.6746,13.6936,13.6556,13.6841,284178.0
2020-05-26 13:15:00,14.39,14.4,14.34,14.34,182678.0,13.6841,13.6936,13.6366,13.6366,182678.0
2020-05-26 13:20:00,14.34,14.38,14.34,14.36,129128.0,13.6366,13.6746,13.6366,13.6556,129128.0
2020-05-26 13:25:00,14.36,14.4,14.35,14.37,160330.0,13.6556,13.6936,13.6461,13.6651,160330.0
2020-05-26 13:30:00,14.37,14.39,14.33,14.33,153939.0,13.6651,13.6841,13.6271,13.6271,153939.0
2020-05-26 13:35:00,14.34,14.38,14.32,14.38,121153.0,13.6366,13.6746,13.6176,13.6746,121153.0
2020-05-26 13:40:00,14.37,14.4,14.35,14.39,265256.0,13.6651,13.6936,13.6461,13.6841,265256.0
2020-05-26 13:45:00,14.39,14.4,14.37,14.4,204226.0,13.6841,13.6936,13.6651,13.6936,204226.0
2020-05-26 13:50:00,14.4,14.4,14.37,14.37,312909.0,13.6936,13.6936,13.6651,13.6651,312909.0
2020-05-26 13:55:00,14.37,14.4,14.37,14.39,146799.0,13.6651,13.6936,13.6651,13.6841,146799.0
2020-05-26 14:00:00,14.39,14.41,14.38,14.4,216484.0,13.6841,13.7032,13.6746,13.6936,216484.0
2020-05-26 14:05:00,14.41,14.43,14.38,14.4,259525.0,13.7032,13.7222,13.6746,13.6936,259525.0
2020-05-26 14:10:00,14.4,14.42,14.37,14.39,158309.0,13.6936,13.7127,13.6651,13.6841,158309.0
2020-05-26 14:15:00,14.39,14.42,14.37,14.38,139345.0,13.6841,13.7127,13.6651,13.6746,139345.0
2020-05-26 14:20:00,14.39,14.42,14.38,14.4,105771.0,13.6841,13.7127,13.6746,13.6936,105771.0
2020-05-26 14:25:00,14.4,14.43,14.39,14.41,195811.0,13.6936,13.7222,13.6841,13.7032,195811.0
2020-05-26 14:30:00,14.42,14.42,14.37,14.39,143168.0,13.7127,13.7127,13.6651,13.6841,143168.0
2020-05-26 14:35:00,14.38,14.41,14.37,14.38,172881.0,13.6746,13.7032,13.6651,13.6746,172881.0
2020-05-26 14:40:00,14.38,14.42,14.34,14.4,250923.0,13.6746,13.7127,13.6366,13.6936,250923.0
2020-05-26 14:45:00,14.4,14.41,14.37,14.41,122322.0,13.6936,13.7032,13.6651,13.7032,122322.0
2020-05-26 14:50:00,14.4,14.44,14.35,14.42,389364.0,13.6936,13.7317,13.6461,13.7127,389364.0
2020-05-26 14:55:00,14.41,14.45,14.4,14.43,142926.0,13.7032,13.7412,13.6936,13.7222,142926.0
2020-05-26 15:00:00,14.44,14.45,14.4,14.42,193497.0,13.7317,13.7412,13.6936,13.7127,193497.0
2020-05-26 15:05:00,14.42,14.44,14.4,14.41,120972.0,13.7127,13.7317,13.6936,13.7032,120972.0
2020-05-26 15:10:00,14.4,14.43,14.4,14.42,110165.0,13.6936,13.7222,13.6936,13.7127,110165.0
2020-05-26 15:15:00,14.42,14.47,14.39,14.46,287983.0,13.7127,13.7602,13.6841,13.7507,287983.0
2020-05-26 15:20:00,14.46,14.49,14.46,14.47,296930.0,13.7507,13.7792,13.7507,13.7602,296930.0
2020-05-26 15:25:00,14.47,14.52,14.47,14.51,441879.0,13.7602,13.8078,13.7602,13.7982,441879.0
2020-05-26 15:30:00,14.51,14.55,14.48,14.52,524705.0,13.7982,13.8363,13.7697,13.8078,524705.0
2020-05-26 15:35:00,14.52,14.53,14.46,14.46,369113.0,13.8078,13.8173,13.7507,13.7507,369113.0
2020-05-26 15:40:00,14.46,14.47,14.37,14.38,487923.0,13.7507,13.7602,13.6651,13.6746,487923.0
2020-05-26 15:45:00,14.39,14.44,14.37,14.41,412463.0,13.6841,13.7317,13.6651,13.7032,412463.0
2020-05-26 15:50:00,14.41,14.44,14.36,14.36,573069.0,13.7032,13.7317,13.6556,13.6556,573069.0
2020-05-26 15:55:00,14.36,14.41,14.35,14.39,1156148.0,13.6556,13.7032,13.6461,13.6841,1156148.0
2020-05-27 09:30:00,14.7,14.7,14.31,14.42,1609150.0,13.9789,13.9789,13.6081,13.7127,1609150.0
2020-05-27 09:35:00,14.42,14.52,14.32,14.33,700486.0,13.7127,13.8078,13.6176,13.6271,700486.0
2020-05-27 09:40:00,14.33,14.44,14.3,14.39,676633.0,13.6271,13.7317,13.5985,13.6841,676633.0
2020-05-27 09:45:00,14.38,14.39,14.27,14.33,825736.0,13.6746,13.6841,13.57,13.6271,825736.0
2020-05-27 09:50:00,14.34,14.38,14.29,14.3,560866.0,13.6366,13.6746,13.589,13.5985,560866.0
2020-05-27 09:55:00,14.3,14.33,14.16,14.22,517553.0,13.5985,13.6271,13.4654,13.5225,517553.0
2020-05-27 10:00:00,14.22,14.23,14.1,14.14,533809.0,13.5225,13.532,13.4084,13.4464,533809.0
2020-05-27 10:05:00,14.14,14.17,14.1,14.15,639155.0,13.4464,13.4749,13.4084,13.4559,639155.0
2020-05-27 10:10:00,14.16,14.26,14.16,14.26,403234.0,13.4654,13.5605,13.4654,13.5605,403234.0
2020-05-27 10:15:00,14.26,14.35,14.23,14.33,421469.0,13.5605,13.6461,13.532,13.6271,421469.0
2020-05-27 10:20:00,14.33,14.36,14.23,14.29,613476.0,13.6271,13.6556,13.532,13.589,613476.0
2020-05-27 10:25:00,14.29,14.32,14.26,14.28,289655.0,13.589,13.6176,13.5605,13.5795,289655.0
2020-05-27 10:30:00,14.29,14.29,14.05,14.09,906602.0,13.589,13.589,13.3608,13.3989,906602.0
2020-05-27 10:35:00,14.09,14.11,14.0,14.0,752240.0,13.3989,13.4179,13.3133,13.3133,752240.0
2020-05-27 10:40:00,14.01,14.02,13.9,13.99,1044994.0,13.3228,13.3323,13.2182,13.3038,1044994.0
2020-05-27 10:45:00,13.99,14.0,13.81,13.82,1099710.0,13.3038,13.3133,13.1326,13.1421,1099710.0
2020-05-27 10:50:00,13.82,13.91,13.81,13.9,799859.0,13.1421,13.2277,13.1326,13.2182,799859.0
2020-05-27 10:55:00,13.91,14.03,13.87,14.03,554438.0,13.2277,13.3418,13.1896,13.3418,554438.0
2020-05-27 11:00:00,14.03,14.21,14.02,14.17,598024.0,13.3418,13.513,13.3323,13.4749,598024.0
2020-05-27 11:05:00,14.17,14.2,14.07,14.1,430477.0,13.4749,13.5035,13.3798,13.4084,430477.0
2020-05-27 11:10:00,14.1,14.15,14.03,14.07,312056.0,13.4084,13.4559,13.3418,13.3798,312056.0
2020-05-27 11:15:00,14.06,14.07,13.98,14.03,430888.0,13.3703,13.3798,13.2942,13.3418,430888.0
2020-05-27 11:20:00,14.03,14.04,13.95,13.96,269688.0,13.3418,13.3513,13.2657,13.2752,269688.0
2020-05-27 11:25:00,13.96,14.12,13.96,14.11,217630.0,13.2752,13.4274,13.2752,13.4179,217630.0
2020-05-27 11:30:00,14.12,14.17,14.11,14.17,293184.0,13.4274,13.4749,13.4179,13.4749,293184.0
2020-05-27 11:35:00,14.17,14.22,14.08,14.12,409688.0,13.4749,13.5225,13.3893,13.4274,409688.0
2020-05-27 11:40:00,14.12,14.14,14.07,14.12,246243.0,13.4274,13.4464,13.3798,13.4274,246243.0
2020-05-27 11:45:00,14.12,14.2,14.11,14.19,154004.0,13.4274,13.5035,13.4179,13.4939,154004.0
2020-05-27 11:50:00,14.19,14.19,14.13,14.16,158599.0,13.4939,13.4939,13.4369,13.4654,158599.0
2020-05-27 11:55:00,14.16,14.21,14.14,14.19,162576.0,13.4654,13.513,13.4464,13.4939,162576.0
2020-05-27 12:00:00,14.19,14.29,14.17,14.26,426733.0,13.4939,13.589,13.4749,13.5605,426733.0
2020-05-27 12:05:00,14.26,14.31,14.23,14.26,245469.0,13.5605,13.6081,13.532,13.5605,245469.0
2020-05-27 12:10:00,14.27,14.3,14.23,14.27,218415.0,13.57,13.5985,13.532,13.57,218415.0
2020-05-27 12:15:00,14.27,14.34,14.26,14.33,212133.0,13.57,13.6366,13.5605,13.6271,212133.0
2020-05-27 12:20:00,14.33,14.37,14.32,14.35,318835.0,13.6271,13.6651,13.6176,13.6461,318835.0
2020-05-27 12:25:00,14.35,14.39,14.33,14.35,384241.0,13.6461,13.6841,13.6271,13.6461,384241.0
2020-05-27 12:30:00,14.35,14.36,14.3,14.33,374468.0,13.6461,13.6556,13.5985,13.6271,374468.0
2020-05-27 12:35:00,14.33,14.34,14.27,14.29,260563.0,13.6271,13.6366,13.57,13.589,260563.0
2020-05-27 12:40:00,14.29,14.32,14.26,14.26,111852.0,13.589,13.6176,13.5605,13.5605,111852.0
2020-05-27 12:45:00,14.26,14.29,14.23,14.28,297590.0,13.5605,13.589,13.532,13.5795,297590.0
2020-05-27 12:50:00,14.29,14.33,14.27,14.33,333900.0,13.589,13.6271,13.57,13.6271,333900.0
2020-05-27 12:55:00,14.32,14.33,14.26,14.28,160718.0,13.6176,13.6271,13.5605,13.5795,160718.0
2020-05-27 13:00:00,14.28,14.29,14.23,14.28,145615.0,13.5795,13.589,13.532,13.5795,145615.0
2020-05-27 13:05:00,14.27,14.31,14.27,14.27,103254.0,13.57,13.6081,13.57,13.57,103254.0
2020-05-27 13:10:00,14.28,14.28,14.25,14.25,90836.0,13.5795,13.5795,13.551,13.551,90836.0
2020-05-27 13:15:00,14.25,14.28,14.24,14.28,134051.0,13.551,13.5795,13.5415,13.5795,134051.0
2020-05-27 13:20:00,14.28,14.29,14.25,14.27,125763.0,13.5795,13.589,13.551,13.57,125763.0
2020-05-27 13:25:00,14.28,14.3,14.25,14.27,168365.0,13.5795,13.5985,13.551,13.57,168365.0
2020-05-27 13:30:00,14.27,14.28,14.22,14.24,262473.0,13.57,13.5795,13.5225,13.5415,262473.0
2020-05-27 13:35:00,14.25,14.32,14.24,14.31,184367.0,13.551,13.6176,13.5415,13.6081,184367.0
2020-05-27 13:40:00,14.32,14.34,14.27,14.33,246372.0,13.6176,13.6366,13.57,13.6271,246372.0
2020-05-27 13:45:00,14.32,14.38,14.31,14.38,173672.0,13.6176,13.6746,13.6081,13.6746,173672.0
2020-05-27 13:50:00,14.37,14.38,14.32,14.33,228212.0,13.6651,13.6746,13.6176,13.6271,228212.0
2020-05-27 13:55:00,14.33,14.34,14.3,14.32,102561.0,13.6271,13.6366,13.5985,13.6176,102561.0
2020-05-27 14:00:00,14.32,14.36,14.31,14.33,161567.0,13.6176,13.6556,13.6081,13.6271,161567.0
2020-05-27 14:05:00,14.33,14.33,14.3,14.33,107758.0,13.6271,13.6271,13.5985,13.6271,107758.0
2020-05-27 14:10:00,14.33,14.38,14.32,14.36,163159.0,13.6271,13.6746,13.6176,13.6556,163159.0
2020-05-27 14:15:00,14.36,14.38,14.33,14.37,152751.0,13.6556,13.6746,13.6271,13.6651,152751.0
2020-05-27 14:20:00,14.38,14.43,14.37,14.39,492464.0,13.6746,13.7222,13.6651,13.6841,492464.0
2020-05-27 14:25:00,14.4,14.41,14.38,14.39,218831.0,13.6936,13.7032,13.6746,13.6841,218831.0
2020-05-27 14:30:00,14.39,14.41,14.35,14.4,280886.0,13.6841,13.7032,13.6461,13.6936,280886.0
2020-05-27 14:35:00,14.4,14.42,14.38,14.4,263990.0,13.6936,13.7127,13.6746,13.6936,263990.0
2020-05-27 14:40:00,14.39,14.4,14.35,14.37,121509.0,13.6841,13.6936,13.6461,13.6651,121509.0
2020-05-27 14:45:00,14.38,14.38,14.34,14.37,148142.0,13.6746,13.6746,13.6366,13.6651,148142.0
2020-05-27 14:50:00,14.38,14.4,14.36,14.37,115327.0,13.6746,13.6936,13.6556,13.6651,115327.0
2020-05-27 14:55:00,14.37,14.37,14.33,14.34,141745.0,13.6651,13.6651,13.6271,13.6366,141745.0
2020-05-27 15:00:00,14.34,14.35,14.31,14.34,171198.0,13.6366,13.6461,13.6081,13.6366,171198.0
2020-05-27 15:05:00,14.35,14.35,14.31,14.33,149672.0,13.6461,13.6461,13.6081,13.6271,149672.0
2020-05-27 15:10:00,14.33,14.38,14.33,14.36,141925.0,13.6271,13.6746,13.6271,13.6556,141925.0
2020-05-27 15:15:00,14.36,14.37,14.34,14.37,138940.0,13.6556,13.6651,13.6366,13.6651,138940.0
2020-05-27 15:20:00,14.37,14.37,14.31,14.34,194856.0,13.6651,13.6651,13.6081,13.6366,194856.0
2020-05-27 15:25:00,14.33,14.35,14.31,14.34,260118.0,13.6271,13.6461,13.6081,13.6366,260118.0
2020-05-27 15:30:00,14.33,14.37,14.32,14.34,256252.0,13.6271,13.6651,13.6176,13.6366,256252.0
2020-05-27 15:35:00,14.35,14.39,14.33,14.38,278258.0,13.6461,13.6841,13.6271,13.6746,278258.0
2020-05-27 15:40:00,14.38,14.39,14.35,14.38,424102.0,13.6746,13.6841,13.6461,13.6746,424102.0
2020-05-27 15:45:00,14.38,14.4,14.37,14.39,330303.0,13.6746,13.6936,13.6651,13.6841,330303.0
2020-05-27 15:50:00,14.4,14.45,14.38,14.42,690830.0,13.6936,13.7412,13.6746,13.7127,690830.0
2020-05-27 15:55:00,14.43,14.44,14.38,14.41,1258146.0,13.7222,13.7317,13.6746,13.7032,1258146.0
2020-05-28 09:30:00,14.39,14.43,13.94,14.07,1505971.0,13.6841,13.7222,13.2562,13.3798,1505971.0
2020-05-28 09:35:00,14.06,14.13,13.82,13.88,1294613.0,13.3703,13.4369,13.1421,13.1992,1294613.0
2020-05-28 09:40:00,13.87,14.0,13.8,13.94,1106297.0,13.1896,13.3133,13.1231,13.2562,1106297.0
2020-05-28 09:45:00,13.94,13.94,13.82,13.83,761098.0,13.2562,13.2562,13.1421,13.1516,761098.0
2020-05-28 09:50:00,13.83,13.99,13.82,13.95,620486.0,13.1516,13.3038,13.1421,13.2657,620486.0
2020-05-28 09:55:00,13.96,14.08,13.9,14.07,768657.0,13.2752,13.3893,13.2182,13.3798,768657.0
2020-05-28 10:00:00,14.08,14.08,13.91,13.95,555399.0,13.3893,13.3893,13.2277,13.2657,555399.0
2020-05-28 10:05:00,13.95,14.01,13.95,13.97,329485.0,13.2657,13.3228,13.2657,13.2847,329485.0
2020-05-28 10:10:00,13.98,14.0,13.92,13.93,362828.0,13.2942,13.3133,13.2372,13.2467,362828.0
2020-05-28 10:15:00,13.93,13.95,13.86,13.88,561753.0,13.2467,13.2657,13.1801,13.1992,561753.0
2020-05-28 10:20:00,13.88,13.92,13.85,13.88,478409.0,13.1992,13.2372,13.1706,13.1992,478409.0
2020-05-28 10:25:00,13.88,13.89,13.85,13.88,343016.0,13.1992,13.2087,13.1706,13.1992,343016.0
2020-05-28 10:30:00,13.88,13.92,13.87,13.92,417806.0,13.1992,13.2372,13.1896,13.2372,417806.0
2020-05-28 10:35:00,13.92,13.94,13.85,13.87,692327.0,13.2372,13.2562,13.1706,13.1896,692327.0
2020-05-28 10:40:00,13.87,13.92,13.85,13.91,684707.0,13.1896,13.2372,13.1706,13.2277,684707.0
2020-05-28 10:45:00,13.92,13.92,13.87,13.91,695951.0,13.2372,13.2372,13.1896,13.2277,695951.0
2020-05-28 10:50:00,13.91,13.92,13.86,13.9,400468.0,13.2277,13.2372,13.1801,13.2182,400468.0
2020-05-28 10:55:00,13.9,13.94,13.86,13.87,432144.0,13.2182,13.2562,13.1801,13.1896,432144.0
2020-05-28 11:00:00,13.87,13.88,13.73,13.81,1798474.0,13.1896,13.1992,13.0565,13.1326,1798474.0
2020-05-28 11:05:00,13.81,13.91,13.73,13.86,855644.0,13.1326,13.2277,13.0565,13.1801,855644.0
2020-05-28 11:10:00,13.86,13.88,13.83,13.86,204299.0,13.1801,13.1992,13.1516,13.1801,204299.0
2020-05-28 11:15:00,13.86,13.93,13.83,13.93,327021.0,13.1801,13.2467,13.1516,13.2467,327021.0
2020-05-28 11:20:00,13.93,13.94,13.86,13.88,340881.0,13.2467,13.2562,13.1801,13.1992,340881.0
2020-05-28 11:25:00,13.88,13.94,13.88,13.92,286687.0,13.1992,13.2562,13.1992,13.2372,286687.0
2020-05-28 11:30:00,13.93,13.94,13.84,13.85,289159.0,13.2467,13.2562,13.1611,13.1706,289159.0
2020-05-28 11:35:00,13.86,13.88,13.81,13.82,293770.0,13.1801,13.1992,13.1326,13.1421,293770.0
2020-05-28 11:40:00,13.83,13.85,13.8,13.82,294946.0,13.1516,13.1706,13.1231,13.1421,294946.0
2020-05-28 11:45:00,13.83,13.96,13.82,13.96,458280.0,13.1516,13.2752,13.1421,13.2752,458280.0
2020-05-28 11:50:00,13.96,14.01,13.94,14.0,536805.0,13.2752,13.3228,13.2562,13.3133,536805.0
2020-05-28 11:55:00,13.99,14.05,13.98,14.02,509752.0,13.3038,13.3608,13.2942,13.3323,509752.0
2020-05-28 12:00:00,14.02,14.07,14.01,14.02,304658.0,13.3323,13.3798,13.3228,13.3323,304658.0
2020-05-28 12:05:00,14.02,14.09,14.01,14.09,466277.0,13.3323,13.3989,13.3228,13.3989,466277.0
2020-05-28 12:10:00,14.09,14.13,14.06,14.1,555436.0,13.3989,13.4369,13.3703,13.4084,555436.0
2020-05-28 12:15:00,14.09,14.15,14.08,14.12,508522.0,13.3989,13.4559,13.3893,13.4274,508522.0
2020-05-28 12:20:00,14.12,14.15,14.11,14.14,253114.0,13.4274,13.4559,13.4179,13.4464,253114.0
2020-05-28 12:25:00,14.14,14.15,14.07,14.07,399728.0,13.4464,13.4559,13.3798,13.3798,399728.0
2020-05-28 12:30:00,14.07,14.09,14.02,14.08,323660.0,13.3798,13.3989,13.3323,13.3893,323660.0
2020-05-28 12:35:00,14.08,14.14,14.06,14.13,197039.0,13.3893,13.4464,13.3703,13.4369,197039.0
2020-05-28 12:40:00,14.13,14.17,14.13,14.14,338972.0,13.4369,13.4749,13.4369,13.4464,338972.0
2020-05-28 12:45:00,14.13,14.17,14.12,14.17,143647.0,13.4369,13.4749,13.4274,13.4749,143647.0
2020-05-28 12:50:00,14.17,14.2,14.15,14.18,227217.0,13.4749,13.5035,13.4559,13.4844,227217.0
2020-05-28 12:55:00,14.19,14.2,14.15,14.18,233827.0,13.4939,13.5035,13.4559,13.4844,233827.0
2020-05-28 13:00:00,14.18,14.22,14.18,14.18,198882.0,13.4844,13.5225,13.4844,13.4844,198882.0
2020-05-28 13:05:00,14.18,14.18,14.15,14.16,215614.0,13.4844,13.4844,13.4559,13.4654,215614.0
2020-05-28 13:10:00,14.16,14.16,14.08,14.09,238461.0,13.4654,13.4654,13.3893,13.3989,238461.0
2020-05-28 13:15:00,14.09,14.09,14.05,14.06,130925.0,13.3989,13.3989,13.3608,13.3703,130925.0
2020-05-28 13:20:00,14.05,14.09,14.04,14.06,127626.0,13.3608,13.3989,13.3513,13.3703,127626.0
2020-05-28 13:25:00,14.05,14.06,14.02,14.04,190317.0,13.3608,13.3703,13.3323,13.3513,190317.0
2020-05-28 13:30:00,14.03,14.04,14.0,14.01,156749.0,13.3418,13.3513,13.3133,13.3228,156749.0
2020-05-28 13:35:00,14.02,14.03,13.97,13.98,229376.0,13.3323,13.3418,13.2847,13.2942,229376.0
2020-05-28 13:40:00,13.98,13.99,13.96,13.98,241832.0,13.2942,13.3038,13.2752,13.2942,241832.0
2020-05-28 13:45:00,13.99,14.01,13.98,13.98,146944.0,13.3038,13.3228,13.2942,13.2942,146944.0
2020-05-28 13:50:00,13.98,14.02,13.97,14.01,124051.0,13.2942,13.3323,13.2847,13.3228,124051.0
2020-05-28 13:55:00,14.02,14.04,13.98,14.0,192152.0,13.3323,13.3513,13.2942,13.3133,192152.0
2020-05-28 14:00:00,14.0,14.0,13.94,13.95,190428.0,13.3133,13.3133,13.2562,13.2657,190428.0
2020-05-28 14:05:00,13.95,13.96,13.91,13.91,214452.0,13.2657,13.2752,13.2277,13.2277,214452.0
2020-05-28 14:10:00,13.91,13.98,13.9,13.97,205874.0,13.2277,13.2942,13.2182,13.2847,205874.0
2020-05-28 14:15:00,13.97,13.99,13.94,13.95,136044.0,13.2847,13.3038,13.2562,13.2657,136044.0
2020-05-28 14:20:00,13.95,13.97,13.93,13.94,120479.0,13.2657,13.2847,13.2467,13.2562,120479.0
2020-05-28 14:25:00,13.94,13.97,13.92,13.94,149287.0,13.2562,13.2847,13.2372,13.2562,149287.0
2020-05-28 14:30:00,13.95,13.97,13.94,13.96,170900.0,13.2657,13.2847,13.2562,13.2752,170900.0
2020-05-28 14:35:00,13.96,13.99,13.94,13.94,207586.0,13.2752,13.3038,13.2562,13.2562,207586.0
2020-05-28 14:40:00,13.95,13.96,13.88,13.91,297549.0,13.2657,13.2752,13.1992,13.2277,297549.0
2020-05-28 14:45:00,13.91,13.92,13.88,13.91,222117.0,13.2277,13.2372,13.1992,13.2277,222117.0
2020-05-28 14:50:00,13.9,13.92,13.85,13.85,234574.0,13.2182,13.2372,13.1706,13.1706,234574.0
2020-05-28 14:55:00,13.86,13.89,13.83,13.88,305348.0,13.1801,13.2087,13.1516,13.1992,305348.0
2020-05-28 15:00:00,13.88,13.95,13.87,13.94,217734.0,13.1992,13.2657,13.1896,13.2562,217734.0
2020-05-28 15:05:00,13.94,13.95,13.9,13.92,134447.0,13.2562,13.2657,13.2182,13.2372,134447.0
2020-05-28 15:10:00,13.92,13.97,13.9,13.96,216034.0,13.2372,13.2847,13.2182,13.2752,216034.0
2020-05-28 15:15:00,13.95,13.96,13.9,13.91,240584.0,13.2657,13.2752,13.2182,13.2277,240584.0
2020-05-28 15:20:00,13.92,13.93,13.88,13.9,306418.0,13.2372,13.2467,13.1992,13.2182,306418.0
2020-05-28 15:25:00,13.9,13.92,13.84,13.85,378121.0,13.2182,13.2372,13.1611,13.1706,378121.0
2020-05-28 15:30:00,13.84,13.86,13.8,13.83,805272.0,13.1611,13.1801,13.1231,13.1516,805272.0
2020-05-28 15:35:00,13.83,13.84,13.79,13.81,597668.0,13.1516,13.1611,13.1136,13.1326,597668.0
2020-05-28 15:40:00,13.81,13.82,13.76,13.77,744182.0,13.1326,13.1421,13.085,13.0945,744182.0
2020-05-28 15:45:00,13.77,13.79,13.7,13.71,1190504.0,13.0945,13.1136,13.028,13.0375,1190504.0
2020-05-28 15:50:00,13.71,13.71,13.55,13.64,1739510.0,13.0375,13.0375,12.8853,12.9709,1739510.0
2020-05-28 15:55:00,13.65,13.71,13.63,13.63,1811454.0,12.9804,13.0375,12.9614,12.9614,1811454.0
2020-05-29 09:30:00,13.51,13.54,13.16,13.3,1874220.0,12.8473,12.8758,12.5145,12.6476,1874220.0
2020-05-29 09:35:00,13.29,13.4,13.22,13.29,1036858.0,12.6381,12.7427,12.5715,12.6381,1036858.0
2020-05-29 09:40:00,13.29,13.3,13.17,13.21,1011461.0,12.6381,12.6476,12.524,12.562,1011461.0
2020-05-29 09:45:00,13.22,13.3,13.12,13.21,1093890.0,12.5715,12.6476,12.4764,12.562,1093890.0
2020-05-29 09:50:00,13.2,13.25,13.16,13.17,504653.0,12.5525,12.6001,12.5145,12.524,504653.0
2020-05-29 09:55:00,13.16,13.19,13.05,13.12,1023361.0,12.5145,12.543,12.4099,12.4764,1023361.0
2020-05-29 10:00:00,13.13,13.14,13.01,13.04,922302.0,12.4859,12.4955,12.3718,12.4004,922302.0
2020-05-29 10:05:00,13.03,13.05,12.92,12.94,1598902.0,12.3908,12.4099,12.2862,12.3053,1598902.0
2020-05-29 10:10:00,12.94,13.18,12.93,13.18,783865.0,12.3053,12.5335,12.2958,12.5335,783865.0
2020-05-29 10:15:00,13.17,13.23,13.11,13.21,992065.0,12.524,12.581,12.4669,12.562,992065.0
2020-05-29 10:20:00,13.22,13.31,13.16,13.21,1012611.0,12.5715,12.6571,12.5145,12.562,1012611.0
2020-05-29 10:25:00,13.2,13.22,13.08,13.15,475525.0,12.5525,12.5715,12.4384,12.505,475525.0
2020-05-29 10:30:00,13.15,13.17,13.05,13.06,307145.0,12.505,12.524,12.4099,12.4194,307145.0
2020-05-29 10:35:00,13.06,13.11,13.01,13.04,581716.0,12.4194,12.4669,12.3718,12.4004,581716.0
2020-05-29 10:40:00,13.04,13.08,13.0,13.02,423958.0,12.4004,12.4384,12.3623,12.3813,423958.0
2020-05-29 10:45:00,13.03,13.08,13.0,13.08,404624.0,12.3908,12.4384,12.3623,12.4384,404624.0
2020-05-29 10:50:00,13.08,13.11,13.02,13.04,343661.0,12.4384,12.4669,12.3813,12.4004,343661.0
2020-05-29 10:55:00,13.04,13.11,13.02,13.1,456695.0,12.4004,12.4669,12.3813,12.4574,456695.0
2020-05-29 11:00:00,13.1,13.17,13.09,13.14,485144.0,12.4574,12.524,12.4479,12.4955,485144.0
2020-05-29 11:05:00,13.13,13.2,13.12,13.17,505127.0,12.4859,12.5525,12.4764,12.524,505127.0
2020-05-29 11:10:00,13.17,13.19,13.13,13.15,414162.0,12.524,12.543,12.4859,12.505,414162.0
2020-05-29 11:15:00,13.14,13.19,13.04,13.18,1303108.0,12.4955,12.543,12.4004,12.5335,1303108.0
2020-05-29 11:20:00,13.18,13.21,13.14,13.18,462439.0,12.5335,12.562,12.4955,12.5335,462439.0
2020-05-29 11:25:00,13.17,13.2,13.15,13.17,321009.0,12.524,12.5525,12.505,12.524,321009.0
2020-05-29 11:30:00,13.17,13.19,13.14,13.16,251055.0,12.524,12.543,12.4955,12.5145,251055.0
2020-05-29 11:35:00,13.15,13.2,13.15,13.16,227410.0,12.505,12.5525,12.505,12.5145,227410.0
2020-05-29 11:40:00,13.17,13.2,13.12,13.12,365048.0,12.524,12.5525,12.4764,12.4764,365048.0
2020-05-29 11:45:00,13.13,13.14,13.07,13.1,485825.0,12.4859,12.4955,12.4289,12.4574,485825.0
2020-05-29 11:50:00,13.11,13.12,13.05,13.09,410642.0,12.4669,12.4764,12.4099,12.4479,410642.0
2020-05-29 11:55:00,13.09,13.1,13.02,13.03,565301.0,12.4479,12.4574,12.3813,12.3908,565301.0
2020-05-29 12:00:00,13.03,13.06,13.01,13.06,407992.0,12.3908,12.4194,12.3718,12.4194,407992.0
2020-05-29 12:05:00,13.06,13.11,13.03,13.04,605034.0,12.4194,12.4669,12.3908,12.4004,605034.0
2020-05-29 12:10:00,13.04,13.09,13.03,13.05,202407.0,12.4004,12.4479,12.3908,12.4099,202407.0
2020-05-29 12:15:00,13.05,13.09,13.03,13.08,252457.0,12.4099,12.4479,12.3908,12.4384,252457.0
2020-05-29 12:20:00,13.08,13.1,13.07,13.09,235676.0,12.4384,12.4574,12.4289,12.4479,235676.0
2020-05-29 12:25:00,13.09,13.12,13.07,13.11,235671.0,12.4479,12.4764,12.4289,12.4669,235671.0
2020-05-29 12:30:00,13.11,13.13,13.08,13.12,206828.0,12.4669,12.4859,12.4384,12.4764,206828.0
2020-05-29 12:35:00,13.12,13.15,13.1,13.15,262448.0,12.4764,12.505,12.4574,12.505,262448.0
2020-05-29 12:40:00,13.15,13.15,13.09,13.1,172023.0,12.505,12.505,12.4479,12.4574,172023.0
2020-05-29 12:45:00,13.1,13.1,13.08,13.09,88129.0,12.4574,12.4574,12.4384,12.4479,88129.0
2020-05-29 12:50:00,13.08,13.09,13.03,13.05,324099.0,12.4384,12.4479,12.3908,12.4099,324099.0
2020-05-29 12:55:00,13.04,13.15,13.03,13.13,454688.0,12.4004,12.505,12.3908,12.4859,454688.0
2020-05-29 13:00:00,13.13,13.16,13.09,13.11,300641.0,12.4859,12.5145,12.4479,12.4669,300641.0
2020-05-29 13:05:00,13.12,13.15,13.09,13.13,307555.0,12.4764,12.505,12.4479,12.4859,307555.0
2020-05-29 13:10:00,13.13,13.17,13.11,13.15,262856.0,12.4859,12.524,12.4669,12.505,262856.0
2020-05-29 13:15:00,13.15,13.17,13.12,13.17,293054.0,12.505,12.524,12.4764,12.524,293054.0
2020-05-29 13:20:00,13.17,13.2,13.15,13.2,113118.0,12.524,12.5525,12.505,12.5525,113118.0
2020-05-29 13:25:00,13.2,13.2,13.2,13.2,0.0,12.5525,12.5525,12.5525,12.5525,0.0
2020-05-29 13:30:00,13.2,13.2,13.2,13.2,0.0,12.5525,12.5525,12.5525,12.5525,0.0
2020-05-29 13:35:00,13.2,13.2,13.2,13.2,0.0,12.5525,12.5525,12.5525,12.5525,0.0
2020-05-29 13:40:00,13.2,13.2,13.2,13.2,0.0,12.5525,12.5525,12.5525,12.5525,0.0
2020-05-29 13:45:00,13.04,13.18,12.9,12.91,4253637.0,12.4004,12.5335,12.2672,12.2767,4253637.0
2020-05-29 13:50:00,12.9,13.05,12.9,12.99,1750386.0,12.2672,12.4099,12.2672,12.3528,1750386.0
2020-05-29 13:55:00,12.99,13.0,12.9,12.92,971125.0,12.3528,12.3623,12.2672,12.2862,971125.0
2020-05-29 14:00:00,12.91,12.94,12.81,12.82,2440599.0,12.2767,12.3053,12.1816,12.1911,2440599.0
2020-05-29 14:05:00,12.81,12.9,12.72,12.89,2152476.0,12.1816,12.2672,12.0961,12.2577,2152476.0
2020-05-29 14:10:00,12.89,12.94,12.8,12.81,1096018.0,12.2577,12.3053,12.1721,12.1816,1096018.0
2020-05-29 14:15:00,12.81,12.89,12.8,12.87,677444.0,12.1816,12.2577,12.1721,12.2387,677444.0
2020-05-29 14:20:00,12.88,12.97,12.87,12.94,576554.0,12.2482,12.3338,12.2387,12.3053,576554.0
2020-05-29 14:25:00,12.93,13.14,12.93,13.09,1021803.0,12.2958,12.4955,12.2958,12.4479,1021803.0
2020-05-29 14:30:00,13.09,13.11,13.01,13.07,503049.0,12.4479,12.4669,12.3718,12.4289,503049.0
2020-05-29 14:35:00,13.07,13.11,13.06,13.07,396359.0,12.4289,12.4669,12.4194,12.4289,396359.0
2020-05-29 14:40:00,13.06,13.09,13.03,13.04,354100.0,12.4194,12.4479,12.3908,12.4004,354100.0
2020-05-29 14:45:00,13.05,13.11,13.04,13.04,344124.0,12.4099,12.4669,12.4004,12.4004,344124.0
2020-05-29 14:50:00,13.04,13.05,12.9,13.0,533795.0,12.4004,12.4099,12.2672,12.3623,533795.0
2020-05-29 14:55:00,12.99,13.17,12.96,13.16,522782.0,12.3528,12.524,12.3243,12.5145,522782.0
2020-05-29 15:00:00,13.16,13.28,13.15,13.26,699445.0,12.5145,12.6286,12.505,12.6096,699445.0
2020-05-29 15:05:00,13.26,13.29,13.17,13.26,526064.0,12.6096,12.6381,12.524,12.6096,526064.0
2020-05-29 15:10:00,13.25,13.29,13.2,13.21,583537.0,12.6001,12.6381,12.5525,12.562,583537.0
2020-05-29 15:15:00,13.21,13.23,13.15,13.21,412684.0,12.562,12.581,12.505,12.562,412684.0
2020-05-29 15:20:00,13.2,13.24,13.13,13.23,402702.0,12.5525,12.5905,12.4859,12.581,402702.0
2020-05-29 15:25:00,13.22,13.23,13.12,13.14,246987.0,12.5715,12.581,12.4764,12.4955,246987.0
2020-05-29 15:30:00,13.13,13.18,13.09,13.09,345991.0,12.4859,12.5335,12.4479,12.4479,345991.0
2020-05-29 15:35:00,13.1,13.14,13.05,13.08,380877.0,12.4574,12.4955,12.4099,12.4384,380877.0
2020-05-29 15:40:00,13.08,13.08,13.01,13.03,456287.0,12.4384,12.4384,12.3718,12.3908,456287.0
2020-05-29 15:45:00,13.03,13.03,12.94,12.97,877674.0,12.3908,12.3908,12.3053,12.3338,877674.0
2020-05-29 15:50:00,12.97,13.05,12.96,13.01,838612.0,12.3338,12.4099,12.3243,12.3718,838612.0
2020-05-29 15:55:00,13.01,13.01,12.95,12.96,1874601.0,12.3718,12.3718,12.3148,12.3243,1874601.0
2020-06-01 09:30:00,12.91,12.98,12.67,12.94,2076258.0,12.2767,12.3433,12.0485,12.3053,2076258.0
2020-06-01 09:35:00,12.94,13.1,12.91,13.09,768091.0,12.3053,12.4574,12.2767,12.4479,768091.0
2020-06-01 09:40:00,13.09,13.21,13.02,13.19,744043.0,12.4479,12.562,12.3813,12.543,744043.0
2020-06-01 09:45:00,13.19,13.28,13.13,13.19,843014.0,12.543,12.6286,12.4859,12.543,843014.0
2020-06-01 09:50:00,13.2,13.26,13.16,13.26,1033561.0,12.5525,12.6096,12.5145,12.6096,1033561.0
2020-06-01 09:55:00,13.26,13.3,13.21,13.22,844108.0,12.6096,12.6476,12.562,12.5715,844108.0
2020-06-01 10:00:00,13.23,13.26,13.11,13.2,664875.0,12.581,12.6096,12.4669,12.5525,664875.0
2020-06-01 10:05:00,13.2,13.26,13.17,13.26,359212.0,12.5525,12.6096,12.524,12.6096,359212.0
2020-06-01 10:10:00,13.26,13.39,13.24,13.35,828835.0,12.6096,12.7332,12.5905,12.6951,828835.0
2020-06-01 10:15:00,13.35,13.38,13.3,13.34,369144.0,12.6951,12.7237,12.6476,12.6856,369144.0
2020-06-01 10:20:00,13.34,13.49,13.32,13.46,567357.0,12.6856,12.8283,12.6666,12.7998,567357.0
2020-06-01 10:25:00,13.46,13.54,13.43,13.49,482674.0,12.7998,12.8758,12.7712,12.8283,482674.0
2020-06-01 10:30:00,13.49,13.52,13.41,13.46,476269.0,12.8283,12.8568,12.7522,12.7998,476269.0
2020-06-01 10:35:00,13.46,13.54,13.43,13.53,422698.0,12.7998,12.8758,12.7712,12.8663,422698.0
2020-06-01 10:40:00,13.54,13.55,13.49,13.53,339430.0,12.8758,12.8853,12.8283,12.8663,339430.0
2020-06-01 10:45:00,13.53,13.55,13.5,13.53,423576.0,12.8663,12.8853,12.8378,12.8663,423576.0
2020-06-01 10:50:00,13.52,13.53,13.38,13.47,512123.0,12.8568,12.8663,12.7237,12.8093,512123.0
2020-06-01 10:55:00,13.47,13.48,13.35,13.36,323299.0,12.8093,12.8188,12.6951,12.7047,323299.0
2020-06-01 11:00:00,13.35,13.37,13.21,13.21,584448.0,12.6951,12.7142,12.562,12.562,584448.0
2020-06-01 11:05:00,13.21,13.3,13.21,13.25,762437.0,12.562,12.6476,12.562,12.6001,762437.0
2020-06-01 11:10:00,13.26,13.37,13.22,13.36,239531.0,12.6096,12.7142,12.5715,12.7047,239531.0
2020-06-01 11:15:00,13.35,13.42,13.3,13.41,610461.0,12.6951,12.7617,12.6476,12.7522,610461.0
2020-06-01 11:20:00,13.42,13.43,13.3,13.32,754882.0,12.7617,12.7712,12.6476,12.6666,754882.0
2020-06-01 11:25:00,13.32,13.34,13.26,13.32,416144.0,12.6666,12.6856,12.6096,12.6666,416144.0
2020-06-01 11:30:00,13.32,13.35,13.27,13.3,277597.0,12.6666,12.6951,12.6191,12.6476,277597.0
2020-06-01 11:35:00,13.29,13.34,13.28,13.32,120603.0,12.6381,12.6856,12.6286,12.6666,120603.0
2020-06-01 11:40:00,13.33,13.37,13.29,13.36,121059.0,12.6761,12.7142,12.6381,12.7047,121059.0
2020-06-01 11:45:00,13.35,13.37,13.33,13.36,121830.0,12.6951,12.7142,12.6761,12.7047,121830.0
2020-06-01 11:50:00,13.36,13.42,13.34,13.42,389921.0,12.7047,12.7617,12.6856,12.7617,389921.0
2020-06-01 11:55:00,13.41,13.42,13.36,13.41,342232.0,12.7522,12.7617,12.7047,12.7522,342232.0
2020-06-01 12:00:00,13.41,13.44,13.37,13.43,161625.0,12.7522,12.7807,12.7142,12.7712,161625.0
2020-06-01 12:05:00,13.42,13.46,13.41,13.44,149530.0,12.7617,12.7998,12.7522,12.7807,149530.0
2020-06-01 12:10:00,13.45,13.47,13.41,13.43,248021.0,12.7902,12.8093,12.7522,12.7712,248021.0
2020-06-01 12:15:00,13.43,13.5,13.42,13.49,330508.0,12.7712,12.8378,12.7617,12.8283,330508.0
2020-06-01 12:20:00,13.49,13.5,13.47,13.49,256633.0,12.8283,12.8378,12.8093,12.8283,256633.0
2020-06-01 12:25:00,13.49,13.5,13.48,13.49,248996.0,12.8283,12.8378,12.8188,12.8283,248996.0
2020-06-01 12:30:00,13.49,13.62,13.48,13.62,899666.0,12.8283,12.9519,12.8188,12.9519,899666.0
2020-06-01 12:35:00,13.61,13.64,13.59,13.63,307533.0,12.9424,12.9709,12.9234,12.9614,307533.0
2020-06-01 12:40:00,13.63,13.64,13.57,13.58,246344.0,12.9614,12.9709,12.9044,12.9139,246344.0
2020-06-01 12:45:00,13.57,13.63,13.57,13.63,239999.0,12.9044,12.9614,12.9044,12.9614,239999.0
2020-06-01 12:50:00,13.63,13.68,13.61,13.62,294834.0,12.9614,13.009,12.9424,12.9519,294834.0
2020-06-01 12:55:00,13.61,13.64,13.59,13.62,276107.0,12.9424,12.9709,12.9234,12.9519,276107.0
2020-06-01 13:00:00,13.62,13.68,13.62,13.68,312263.0,12.9519,13.009,12.9519,13.009,312263.0
2020-06-01 13:05:00,13.68,13.75,13.66,13.75,364062.0,13.009,13.0755,12.9899,13.0755,364062.0
2020-06-01 13:10:00,13.75,13.8,13.74,13.77,442236.0,13.0755,13.1231,13.066,13.0945,442236.0
2020-06-01 13:15:00,13.77,13.83,13.75,13.81,355893.0,13.0945,13.1516,13.0755,13.1326,355893.0
2020-06-01 13:20:00,13.81,13.85,13.76,13.82,505146.0,13.1326,13.1706,13.085,13.1421,505146.0
2020-06-01 13:25:00,13.83,13.85,13.79,13.81,250031.0,13.1516,13.1706,13.1136,13.1326,250031.0
2020-06-01 13:30:00,13.8,13.82,13.77,13.78,254821.0,13.1231,13.1421,13.0945,13.1041,254821.0
2020-06-01 13:35:00,13.78,13.79,13.71,13.75,503668.0,13.1041,13.1136,13.0375,13.0755,503668.0
2020-06-01 13:40:00,13.74,13.86,13.74,13.82,529071.0,13.066,13.1801,13.066,13.1421,529071.0
2020-06-01 13:45:00,13.82,13.85,13.76,13.84,348826.0,13.1421,13.1706,13.085,13.1611,348826.0
2020-06-01 13:50:00,13.84,13.9,13.83,13.87,338210.0,13.1611,13.2182,13.1516,13.1896,338210.0
2020-06-01 13:55:00,13.87,13.9,13.8,13.82,326813.0,13.1896,13.2182,13.1231,13.1421,326813.0
2020-06-01 14:00:00,13.81,13.82,13.68,13.73,468006.0,13.1326,13.1421,13.009,13.0565,468006.0
2020-06-01 14:05:00,13.74,13.81,13.72,13.78,351514.0,13.066,13.1326,13.047,13.1041,351514.0
2020-06-01 14:10:00,13.78,13.84,13.74,13.76,581693.0,13.1041,13.1611,13.066,13.085,581693.0
2020-06-01 14:15:00,13.77,13.8,13.73,13.76,251802.0,13.0945,13.1231,13.0565,13.085,251802.0
2020-06-01 14:20:00,13.77,13.81,13.74,13.77,287073.0,13.0945,13.1326,13.066,13.0945,287073.0
2020-06-01 14:25:00,13.77,13.78,13.67,13.68,297945.0,13.0945,13.1041,12.9995,13.009,297945.0
2020-06-01 14:30:00,13.68,13.71,13.63,13.66,308816.0,13.009,13.0375,12.9614,12.9899,308816.0
2020-06-01 14:35:00,13.66,13.69,13.64,13.67,261134.0,12.9899,13.0185,12.9709,12.9995,261134.0
2020-06-01 14:40:00,13.67,13.72,13.65,13.7,232265.0,12.9995,13.047,12.9804,13.028,232265.0
2020-06-01 14:45:00,13.7,13.77,13.69,13.75,121251.0,13.028,13.0945,13.0185,13.0755,121251.0
2020-06-01 14:50:00,13.75,13.79,13.73,13.76,227711.0,13.0755,13.1136,13.0565,13.085,227711.0
2020-06-01 14:55:00,13.76,13.79,13.74,13.79,203385.0,13.085,13.1136,13.066,13.1136,203385.0
2020-06-01 15:00:00,13.78,13.83,13.77,13.79,196306.0,13.1041,13.1516,13.0945,13.1136,196306.0
2020-06-01 15:05:00,13.79,13.8,13.73,13.75,242943.0,13.1136,13.1231,13.0565,13.0755,242943.0
2020-06-01 15:10:00,13.76,13.79,13.71,13.78,185869.0,13.085,13.1136,13.0375,13.1041,185869.0
2020-06-01 15:15:00,13.78,13.81,13.75,13.79,231588.0,13.1041,13.1326,13.0755,13.1136,231588.0
2020-06-01 15:20:00,13.79,13.81,13.77,13.78,141810.0,13.1136,13.1326,13.0945,13.1041,141810.0
2020-06-01 15:25:00,13.78,13.84,13.77,13.81,326115.0,13.1041,13.1611,13.0945,13.1326,326115.0
2020-06-01 15:30:00,13.81,13.88,13.81,13.85,472581.0,13.1326,13.1992,13.1326,13.1706,472581.0
2020-06-01 15:35:00,13.85,13.86,13.75,13.78,394689.0,13.1706,13.1801,13.0755,13.1041,394689.0
2020-06-01 15:40:00,13.77,13.78,13.72,13.76,471197.0,13.0945,13.1041,13.047,13.085,471197.0
2020-06-01 15:45:00,13.76,13.8,13.73,13.76,293066.0,13.085,13.1231,13.0565,13.085,293066.0
2020-06-01 15:50:00,13.76,13.8,13.75,13.79,483542.0,13.085,13.1231,13.0755,13.1136,483542.0
2020-06-01 15:55:00,13.79,13.83,13.76,13.81,1248349.0,13.1136,13.1516,13.085,13.1326,1248349.0
2020-06-02 09:30:00,14.02,14.32,13.91,14.29,1968312.0,13.3323,13.6176,13.2277,13.589,1968312.0
2020-06-02 09:35:00,14.3,14.32,14.15,14.17,932395.0,13.5985,13.6176,13.4559,13.4749,932395.0
2020-06-02 09:40:00,14.18,14.32,14.17,14.22,1011839.0,13.4844,13.6176,13.4749,13.5225,1011839.0
2020-06-02 09:45:00,14.22,14.25,14.09,14.13,742871.0,13.5225,13.551,13.3989,13.4369,742871.0
2020-06-02 09:50:00,14.13,14.19,14.07,14.16,592126.0,13.4369,13.4939,13.3798,13.4654,592126.0
2020-06-02 09:55:00,14.17,14.26,14.16,14.23,368741.0,13.4749,13.5605,13.4654,13.532,368741.0
2020-06-02 10:00:00,14.23,14.3,14.21,14.24,1104750.0,13.532,13.5985,13.513,13.5415,1104750.0
2020-06-02 10:05:00,14.25,14.33,14.18,14.3,831175.0,13.551,13.6271,13.4844,13.5985,831175.0
2020-06-02 10:10:00,14.31,14.37,14.29,14.36,785134.0,13.6081,13.6651,13.589,13.6556,785134.0
2020-06-02 10:15:00,14.37,14.5,14.35,14.5,1066018.0,13.6651,13.7887,13.6461,13.7887,1066018.0
2020-06-02 10:20:00,14.5,14.57,14.42,14.56,1309935.0,13.7887,13.8553,13.7127,13.8458,1309935.0
2020-06-02 10:25:00,14.56,14.61,14.54,14.61,973670.0,13.8458,13.8933,13.8268,13.8933,973670.0
2020-06-02 10:30:00,14.61,14.66,14.49,14.5,1160688.0,13.8933,13.9409,13.7792,13.7887,1160688.0
2020-06-02 10:35:00,14.5,14.55,14.44,14.54,664108.0,13.7887,13.8363,13.7317,13.8268,664108.0
2020-06-02 10:40:00,14.54,14.54,14.49,14.52,583695.0,13.8268,13.8268,13.7792,13.8078,583695.0
2020-06-02 10:45:00,14.51,14.52,14.36,14.39,665836.0,13.7982,13.8078,13.6556,13.6841,665836.0
2020-06-02 10:50:00,14.39,14.45,14.3,14.41,642082.0,13.6841,13.7412,13.5985,13.7032,642082.0
2020-06-02 10:55:00,14.41,14.5,14.41,14.49,450293.0,13.7032,13.7887,13.7032,13.7792,450293.0
2020-06-02 11:00:00,14.5,14.54,14.41,14.47,571284.0,13.7887,13.8268,13.7032,13.7602,571284.0
2020-06-02 11:05:00,14.48,14.5,14.39,14.42,425202.0,13.7697,13.7887,13.6841,13.7127,425202.0
2020-06-02 11:10:00,14.41,14.48,14.4,14.43,433979.0,13.7032,13.7697,13.6936,13.7222,433979.0
2020-06-02 11:15:00,14.42,14.51,14.41,14.5,327691.0,13.7127,13.7982,13.7032,13.7887,327691.0
2020-06-02 11:20:00,14.5,14.56,14.45,14.56,504419.0,13.7887,13.8458,13.7412,13.8458,504419.0
2020-06-02 11:25:00,14.56,14.59,14.53,14.56,434247.0,13.8458,13.8743,13.8173,13.8458,434247.0
2020-06-02 11:30:00,14.56,14.57,14.48,14.53,479105.0,13.8458,13.8553,13.7697,13.8173,479105.0
2020-06-02 11:35:00,14.53,14.58,14.5,14.56,267679.0,13.8173,13.8648,13.7887,13.8458,267679.0
2020-06-02 11:40:00,14.57,14.59,14.53,14.56,344391.0,13.8553,13.8743,13.8173,13.8458,344391.0
2020-06-02 11:45:00,14.57,14.59,14.52,14.57,277396.0,13.8553,13.8743,13.8078,13.8553,277396.0
2020-06-02 11:50:00,14.57,14.58,14.52,14.57,147481.0,13.8553,13.8648,13.8078,13.8553,147481.0
2020-06-02 11:55:00,14.57,14.6,14.55,14.6,214354.0,13.8553,13.8838,13.8363,13.8838,214354.0
2020-06-02 12:00:00,14.59,14.61,14.55,14.59,837004.0,13.8743,13.8933,13.8363,13.8743,837004.0
2020-06-02 12:05:00,14.58,14.6,14.51,14.52,374613.0,13.8648,13.8838,13.7982,13.8078,374613.0
2020-06-02 12:10:00,14.52,14.56,14.5,14.54,300118.0,13.8078,13.8458,13.7887,13.8268,300118.0
2020-06-02 12:15:00,14.54,14.58,14.53,14.56,209634.0,13.8268,13.8648,13.8173,13.8458,209634.0
2020-06-02 12:20:00,14.56,14.58,14.53,14.56,176781.0,13.8458,13.8648,13.8173,13.8458,176781.0
2020-06-02 12:25:00,14.57,14.59,14.55,14.59,198689.0,13.8553,13.8743,13.8363,13.8743,198689.0
2020-06-02 12:30:00,14.59,14.59,14.55,14.59,133229.0,13.8743,13.8743,13.8363,13.8743,133229.0
2020-06-02 12:35:00,14.58,14.61,14.57,14.61,398232.0,13.8648,13.8933,13.8553,13.8933,398232.0
2020-06-02 12:40:00,14.61,14.62,14.58,14.62,215721.0,13.8933,13.9029,13.8648,13.9029,215721.0
2020-06-02 12:45:00,14.61,14.63,14.59,14.59,202032.0,13.8933,13.9124,13.8743,13.8743,202032.0
2020-06-02 12:50:00,14.6,14.63,14.59,14.62,252332.0,13.8838,13.9124,13.8743,13.9029,252332.0
2020-06-02 12:55:00,14.62,14.63,14.57,14.59,273725.0,13.9029,13.9124,13.8553,13.8743,273725.0
2020-06-02 13:00:00,14.59,14.61,14.58,14.6,230575.0,13.8743,13.8933,13.8648,13.8838,230575.0
2020-06-02 13:05:00,14.6,14.64,14.6,14.64,258778.0,13.8838,13.9219,13.8838,13.9219,258778.0
2020-06-02 13:10:00,14.63,14.64,14.58,14.6,414157.0,13.9124,13.9219,13.8648,13.8838,414157.0
2020-06-02 13:15:00,14.6,14.6,14.57,14.57,136369.0,13.8838,13.8838,13.8553,13.8553,136369.0
2020-06-02 13:20:00,14.58,14.58,14.5,14.54,210994.0,13.8648,13.8648,13.7887,13.8268,210994.0
2020-06-02 13:25:00,14.54,14.57,14.52,14.55,294974.0,13.8268,13.8553,13.8078,13.8363,294974.0
2020-06-02 13:30:00,14.56,14.57,14.53,14.54,190763.0,13.8458,13.8553,13.8173,13.8268,190763.0
2020-06-02 13:35:00,14.54,14.58,14.54,14.58,191005.0,13.8268,13.8648,13.8268,13.8648,191005.0
2020-06-02 13:40:00,14.58,14.59,14.56,14.58,104694.0,13.8648,13.8743,13.8458,13.8648,104694.0
2020-06-02 13:45:00,14.58,14.59,14.54,14.59,188297.0,13.8648,13.8743,13.8268,13.8743,188297.0
2020-06-02 13:50:00,14.59,14.6,14.56,14.59,291484.0,13.8743,13.8838,13.8458,13.8743,291484.0
2020-06-02 13:55:00,14.58,14.64,14.58,14.64,298438.0,13.8648,13.9219,13.8648,13.9219,298438.0
2020-06-02 14:00:00,14.63,14.68,14.63,14.66,406281.0,13.9124,13.9599,13.9124,13.9409,406281.0
2020-06-02 14:05:00,14.66,14.67,14.57,14.59,337660.0,13.9409,13.9504,13.8553,13.8743,337660.0
2020-06-02 14:10:00,14.59,14.61,14.54,14.59,206534.0,13.8743,13.8933,13.8268,13.8743,206534.0
2020-06-02 14:15:00,14.6,14.62,14.56,14.62,188717.0,13.8838,13.9029,13.8458,13.9029,188717.0
2020-06-02 14:20:00,14.61,14.62,14.58,14.6,120283.0,13.8933,13.9029,13.8648,13.8838,120283.0
2020-06-02 14:25:00,14.59,14.61,14.57,14.6,181999.0,13.8743,13.8933,13.8553,13.8838,181999.0
2020-06-02 14:30:00,14.59,14.6,14.49,14.53,294304.0,13.8743,13.8838,13.7792,13.8173,294304.0
2020-06-02 14:35:00,14.53,14.57,14.52,14.56,272493.0,13.8173,13.8553,13.8078,13.8458,272493.0
2020-06-02 14:40:00,14.56,14.62,14.55,14.61,178872.0,13.8458,13.9029,13.8363,13.8933,178872.0
2020-06-02 14:45:00,14.62,14.65,14.6,14.62,229329.0,13.9029,13.9314,13.8838,13.9029,229329.0
2020-06-02 14:50:00,14.62,14.68,14.62,14.65,288743.0,13.9029,13.9599,13.9029,13.9314,288743.0
2020-06-02 14:55:00,14.66,14.68,14.62,14.67,324363.0,13.9409,13.9599,13.9029,13.9504,324363.0
2020-06-02 15:00:00,14.67,14.67,14.59,14.62,387077.0,13.9504,13.9504,13.8743,13.9029,387077.0
2020-06-02 15:05:00,14.62,14.64,14.6,14.63,287317.0,13.9029,13.9219,13.8838,13.9124,287317.0
2020-06-02 15:10:00,14.63,14.63,14.57,14.6,220837.0,13.9124,13.9124,13.8553,13.8838,220837.0
2020-06-02 15:15:00,14.6,14.61,14.57,14.61,285682.0,13.8838,13.8933,13.8553,13.8933,285682.0
2020-06-02 15:20:00,14.61,14.66,14.59,14.65,377502.0,13.8933,13.9409,13.8743,13.9314,377502.0
2020-06-02 15:25:00,14.65,14.66,14.61,14.66,227251.0,13.9314,13.9409,13.8933,13.9409,227251.0
2020-06-02 15:30:00,14.66,14.69,14.64,14.66,350163.0,13.9409,13.9694,13.9219,13.9409,350163.0
2020-06-02 15:35:00,14.66,14.7,14.65,14.69,417043.0,13.9409,13.9789,13.9314,13.9694,417043.0
2020-06-02 15:40:00,14.69,14.7,14.58,14.64,710464.0,13.9694,13.9789,13.8648,13.9219,710464.0
2020-06-02 15:45:00,14.64,14.65,14.61,14.64,534937.0,13.9219,13.9314,13.8933,13.9219,534937.0
2020-06-02 15:50:00,14.64,14.69,14.63,14.69,716786.0,13.9219,13.9694,13.9124,13.9694,716786.0
2020-06-02 15:55:00,14.69,14.75,14.67,14.75,1683960.0,13.9694,14.0265,13.9504,14.0265,1683960.0
2020-06-03 09:30:00,15.34,15.48,15.18,15.47,2260739.0,14.5875,14.7207,14.4354,14.7112,2260739.0
2020-06-03 09:35:00,15.48,15.59,15.47,15.54,1926014.0,14.7207,14.8253,14.7112,14.7777,1926014.0
2020-06-03 09:40:00,15.54,15.61,15.36,15.38,1033471.0,14.7777,14.8443,14.6066,14.6256,1033471.0
2020-06-03 09:45:00,15.37,15.48,15.26,15.29,1165192.0,14.6161,14.7207,14.5115,14.54,1165192.0
2020-06-03 09:50:00,15.29,15.34,15.04,15.17,2106305.0,14.54,14.5875,14.3023,14.4259,2106305.0
2020-06-03 09:55:00,15.16,15.3,15.13,15.25,861628.0,14.4164,14.5495,14.3878,14.5019,861628.0
2020-06-03 10:00:00,15.26,15.37,15.23,15.33,675590.0,14.5115,14.6161,14.4829,14.578,675590.0
2020-06-03 10:05:00,15.34,15.37,15.26,15.34,595769.0,14.5875,14.6161,14.5115,14.5875,595769.0
2020-06-03 10:10:00,15.34,15.44,15.3,15.38,473090.0,14.5875,14.6826,14.5495,14.6256,473090.0
2020-06-03 10:15:00,15.37,15.43,15.35,15.41,362865.0,14.6161,14.6731,14.597,14.6541,362865.0
2020-06-03 10:20:00,15.41,15.47,15.39,15.46,533829.0,14.6541,14.7112,14.6351,14.7016,533829.0
2020-06-03 10:25:00,15.46,15.46,15.4,15.43,431889.0,14.7016,14.7016,14.6446,14.6731,431889.0
2020-06-03 10:30:00,15.42,15.46,15.4,15.42,547254.0,14.6636,14.7016,14.6446,14.6636,547254.0
2020-06-03 10:35:00,15.42,15.42,15.21,15.25,724547.0,14.6636,14.6636,14.4639,14.5019,724547.0
2020-06-03 10:40:00,15.25,15.29,15.16,15.26,1043426.0,14.5019,14.54,14.4164,14.5115,1043426.0
2020-06-03 10:45:00,15.26,15.31,15.21,15.25,527532.0,14.5115,14.559,14.4639,14.5019,527532.0
2020-06-03 10:50:00,15.25,15.36,15.22,15.36,383308.0,14.5019,14.6066,14.4734,14.6066,383308.0
2020-06-03 10:55:00,15.36,15.36,15.28,15.3,536670.0,14.6066,14.6066,14.5305,14.5495,536670.0
2020-06-03 11:00:00,15.29,15.31,15.18,15.2,453472.0,14.54,14.559,14.4354,14.4544,453472.0
2020-06-03 11:05:00,15.2,15.28,15.2,15.26,340855.0,14.4544,14.5305,14.4544,14.5115,340855.0
2020-06-03 11:10:00,15.27,15.32,15.23,15.3,344322.0,14.521,14.5685,14.4829,14.5495,344322.0
2020-06-03 11:15:00,15.31,15.39,15.31,15.34,364600.0,14.559,14.6351,14.559,14.5875,364600.0
2020-06-03 11:20:00,15.35,15.37,15.3,15.36,376320.0,14.597,14.6161,14.5495,14.6066,376320.0
2020-06-03 11:25:00,15.37,15.38,15.32,15.34,437603.0,14.6161,14.6256,14.5685,14.5875,437603.0
2020-06-03 11:30:00,15.35,15.42,15.33,15.42,455439.0,14.597,14.6636,14.578,14.6636,455439.0
2020-06-03 11:35:00,15.41,15.44,15.39,15.42,378892.0,14.6541,14.6826,14.6351,14.6636,378892.0
2020-06-03 11:40:00,15.41,15.43,15.35,15.35,235783.0,14.6541,14.6731,14.597,14.597,235783.0
2020-06-03 11:45:00,15.35,15.37,15.28,15.31,467236.0,14.597,14.6161,14.5305,14.559,467236.0
2020-06-03 11:50:00,15.31,15.35,15.29,15.34,400434.0,14.559,14.597,14.54,14.5875,400434.0
2020-06-03 11:55:00,15.33,15.39,15.32,15.34,255858.0,14.578,14.6351,14.5685,14.5875,255858.0
2020-06-03 12:00:00,15.34,15.37,15.32,15.33,214090.0,14.5875,14.6161,14.5685,14.578,214090.0
2020-06-03 12:05:00,15.33,15.35,15.31,15.31,388725.0,14.578,14.597,14.559,14.559,388725.0
2020-06-03 12:10:00,15.31,15.35,15.31,15.34,240301.0,14.559,14.597,14.559,14.5875,240301.0
2020-06-03 12:15:00,15.33,15.35,15.3,15.32,322357.0,14.578,14.597,14.5495,14.5685,322357.0
2020-06-03 12:20:00,15.32,15.33,15.21,15.24,417535.0,14.5685,14.578,14.4639,14.4924,417535.0
2020-06-03 12:25:00,15.24,15.3,15.23,15.29,283146.0,14.4924,14.5495,14.4829,14.54,283146.0
2020-06-03 12:30:00,15.29,15.3,15.26,15.28,204578.0,14.54,14.5495,14.5115,14.5305,204578.0
2020-06-03 12:35:00,15.28,15.28,15.24,15.28,172719.0,14.5305,14.5305,14.4924,14.5305,172719.0
2020-06-03 12:40:00,15.27,15.32,15.27,15.31,208301.0,14.521,14.5685,14.521,14.559,208301.0
2020-06-03 12:45:00,15.31,15.32,15.27,15.28,290084.0,14.559,14.5685,14.521,14.5305,290084.0
2020-06-03 12:50:00,15.28,15.3,15.27,15.29,125493.0,14.5305,14.5495,14.521,14.54,125493.0
2020-06-03 12:55:00,15.29,15.34,15.28,15.29,234388.0,14.54,14.5875,14.5305,14.54,234388.0
2020-06-03 13:00:00,15.29,15.35,15.28,15.34,168616.0,14.54,14.597,14.5305,14.5875,168616.0
2020-06-03 13:05:00,15.34,15.38,15.33,15.37,319048.0,14.5875,14.6256,14.578,14.6161,319048.0
2020-06-03 13:10:00,15.37,15.39,15.33,15.35,198517.0,14.6161,14.6351,14.578,14.597,198517.0
2020-06-03 13:15:00,15.35,15.37,15.34,15.35,157429.0,14.597,14.6161,14.5875,14.597,157429.0
2020-06-03 13:20:00,15.35,15.39,15.32,15.38,332964.0,14.597,14.6351,14.5685,14.6256,332964.0
2020-06-03 13:25:00,15.38,15.39,15.32,15.32,326543.0,14.6256,14.6351,14.5685,14.5685,326543.0
2020-06-03 13:30:00,15.32,15.33,15.28,15.29,265060.0,14.5685,14.578,14.5305,14.54,265060.0
2020-06-03 13:35:00,15.29,15.31,15.26,15.3,382494.0,14.54,14.559,14.5115,14.5495,382494.0
2020-06-03 13:40:00,15.3,15.36,15.3,15.34,342668.0,14.5495,14.6066,14.5495,14.5875,342668.0
2020-06-03 13:45:00,15.33,15.38,15.32,15.37,338797.0,14.578,14.6256,14.5685,14.6161,338797.0
2020-06-03 13:50:00,15.37,15.4,15.33,15.35,310281.0,14.6161,14.6446,14.578,14.597,310281.0
2020-06-03 13:55:00,15.35,15.36,15.28,15.32,339162.0,14.597,14.6066,14.5305,14.5685,339162.0
2020-06-03 14:00:00,15.32,15.37,15.3,15.36,168273.0,14.5685,14.6161,14.5495,14.6066,168273.0
2020-06-03 14:05:00,15.36,15.38,15.34,15.38,288047.0,14.6066,14.6256,14.5875,14.6256,288047.0
2020-06-03 14:10:00,15.38,15.43,15.36,15.39,463715.0,14.6256,14.6731,14.6066,14.6351,463715.0
2020-06-03 14:15:00,15.39,15.43,15.38,15.43,247001.0,14.6351,14.6731,14.6256,14.6731,247001.0
2020-06-03 14:20:00,15.42,15.45,15.4,15.45,251056.0,14.6636,14.6921,14.6446,14.6921,251056.0
2020-06-03 14:25:00,15.45,15.5,15.43,15.49,440597.0,14.6921,14.7397,14.6731,14.7302,440597.0
2020-06-03 14:30:00,15.49,15.5,15.46,15.5,411477.0,14.7302,14.7397,14.7016,14.7397,411477.0
2020-06-03 14:35:00,15.5,15.55,15.49,15.53,1064119.0,14.7397,14.7872,14.7302,14.7682,1064119.0
2020-06-03 14:40:00,15.52,15.56,15.51,15.54,416854.0,14.7587,14.7967,14.7492,14.7777,416854.0
2020-06-03 14:45:00,15.53,15.56,15.51,15.55,360714.0,14.7682,14.7967,14.7492,14.7872,360714.0
2020-06-03 14:50:00,15.54,15.55,15.42,15.43,504572.0,14.7777,14.7872,14.6636,14.6731,504572.0
2020-06-03 14:55:00,15.43,15.48,15.4,15.45,419602.0,14.6731,14.7207,14.6446,14.6921,419602.0
2020-06-03 15:00:00,15.45,15.49,15.43,15.48,259637.0,14.6921,14.7302,14.6731,14.7207,259637.0
2020-06-03 15:05:00,15.48,15.51,15.45,15.46,502997.0,14.7207,14.7492,14.6921,14.7016,502997.0
2020-06-03 15:10:00,15.46,15.5,15.44,15.5,273227.0,14.7016,14.7397,14.6826,14.7397,273227.0
2020-06-03 15:15:00,15.49,15.51,15.47,15.49,347538.0,14.7302,14.7492,14.7112,14.7302,347538.0
2020-06-03 15:20:00,15.49,15.49,15.43,15.47,283226.0,14.7302,14.7302,14.6731,14.7112,283226.0
2020-06-03 15:25:00,15.47,15.48,15.43,15.44,186717.0,14.7112,14.7207,14.6731,14.6826,186717.0
2020-06-03 15:30:00,15.43,15.44,15.36,15.36,585096.0,14.6731,14.6826,14.6066,14.6066,585096.0
2020-06-03 15:35:00,15.37,15.45,15.35,15.44,353917.0,14.6161,14.6921,14.597,14.6826,353917.0
2020-06-03 15:40:00,15.44,15.46,15.41,15.43,384809.0,14.6826,14.7016,14.6541,14.6731,384809.0
2020-06-03 15:45:00,15.43,15.47,15.41,15.44,508654.0,14.6731,14.7112,14.6541,14.6826,508654.0
2020-06-03 15:50:00,15.44,15.48,15.42,15.46,534986.0,14.6826,14.7207,14.6636,14.7016,534986.0
2020-06-03 15:55:00,15.46,15.47,15.41,15.45,1146305.0,14.7016,14.7112,14.6541,14.6921,1146305.0
2020-06-04 09:30:00,15.08,15.35,15.03,15.21,1293920.0,14.3403,14.597,14.2927,14.4639,1293920.0
2020-06-04 09:35:00,15.21,15.31,14.81,14.81,1363214.0,14.4639,14.559,14.0835,14.0835,1363214.0
2020-06-04 09:40:00,14.82,14.99,14.81,14.85,911840.0,14.093,14.2547,14.0835,14.1216,911840.0
2020-06-04 09:45:00,14.86,14.88,14.59,14.76,1719364.0,14.1311,14.1501,13.8743,14.036,1719364.0
2020-06-04 09:50:00,14.76,14.95,14.76,14.9,933025.0,14.036,14.2167,14.036,14.1691,933025.0
2020-06-04 09:55:00,14.91,15.0,14.88,14.95,629479.0,14.1786,14.2642,14.1501,14.2167,629479.0
2020-06-04 10:00:00,14.95,15.09,14.94,15.06,675128.0,14.2167,14.3498,14.2072,14.3213,675128.0
2020-06-04 10:05:00,15.07,15.11,15.03,15.1,375689.0,14.3308,14.3688,14.2927,14.3593,375689.0
2020-06-04 10:10:00,15.1,15.1,15.01,15.1,330721.0,14.3593,14.3593,14.2737,14.3593,330721.0
2020-06-04 10:15:00,15.09,15.25,15.09,15.24,423130.0,14.3498,14.5019,14.3498,14.4924,423130.0
2020-06-04 10:20:00,15.24,15.26,15.11,15.19,466869.0,14.4924,14.5115,14.3688,14.4449,466869.0
2020-06-04 10:25:00,15.2,15.2,15.15,15.19,251596.0,14.4544,14.4544,14.4069,14.4449,251596.0
2020-06-04 10:30:00,15.19,15.27,15.19,15.26,351515.0,14.4449,14.521,14.4449,14.5115,351515.0
2020-06-04 10:35:00,15.25,15.27,15.15,15.17,508246.0,14.5019,14.521,14.4069,14.4259,508246.0
2020-06-04 10:40:00,15.17,15.24,15.16,15.21,315289.0,14.4259,14.4924,14.4164,14.4639,315289.0
2020-06-04 10:45:00,15.21,15.3,15.18,15.3,313739.0,14.4639,14.5495,14.4354,14.5495,313739.0
2020-06-04 10:50:00,15.3,15.38,15.27,15.37,513190.0,14.5495,14.6256,14.521,14.6161,513190.0
2020-06-04 10:55:00,15.37,15.42,15.34,15.35,509575.0,14.6161,14.6636,14.5875,14.597,509575.0
2020-06-04 11:00:00,15.35,15.43,15.31,15.42,497443.0,14.597,14.6731,14.559,14.6636,497443.0
2020-06-04 11:05:00,15.43,15.5,15.41,15.45,1159626.0,14.6731,14.7397,14.6541,14.6921,1159626.0
2020-06-04 11:10:00,15.44,15.47,15.31,15.33,709175.0,14.6826,14.7112,14.559,14.578,709175.0
2020-06-04 11:15:00,15.33,15.37,15.21,15.23,357220.0,14.578,14.6161,14.4639,14.4829,357220.0
2020-06-04 11:20:00,15.23,15.38,15.2,15.33,307559.0,14.4829,14.6256,14.4544,14.578,307559.0
2020-06-04 11:25:00,15.32,15.37,15.3,15.35,271121.0,14.5685,14.6161,14.5495,14.597,271121.0
2020-06-04 11:30:00,15.35,15.41,15.34,15.38,231185.0,14.597,14.6541,14.5875,14.6256,231185.0
2020-06-04 11:35:00,15.38,15.44,15.35,15.44,214482.0,14.6256,14.6826,14.597,14.6826,214482.0
2020-06-04 11:40:00,15.44,15.46,15.4,15.45,178804.0,14.6826,14.7016,14.6446,14.6921,178804.0
2020-06-04 11:45:00,15.45,15.46,15.39,15.44,328851.0,14.6921,14.7016,14.6351,14.6826,328851.0
2020-06-04 11:50:00,15.44,15.54,15.43,15.53,591938.0,14.6826,14.7777,14.6731,14.7682,591938.0
2020-06-04 11:55:00,15.53,15.57,15.47,15.51,370629.0,14.7682,14.8063,14.7112,14.7492,370629.0
2020-06-04 12:00:00,15.51,15.59,15.5,15.58,405081.0,14.7492,14.8253,14.7397,14.8158,405081.0
2020-06-04 12:05:00,15.58,15.61,15.56,15.56,389921.0,14.8158,14.8443,14.7967,14.7967,389921.0
2020-06-04 12:10:00,15.56,15.58,15.49,15.51,294494.0,14.7967,14.8158,14.7302,14.7492,294494.0
2020-06-04 12:15:00,15.51,15.52,15.45,15.52,287631.0,14.7492,14.7587,14.6921,14.7587,287631.0
2020-06-04 12:20:00,15.52,15.53,15.49,15.52,292141.0,14.7587,14.7682,14.7302,14.7587,292141.0
2020-06-04 12:25:00,15.52,15.54,15.49,15.51,317085.0,14.7587,14.7777,14.7302,14.7492,317085.0
2020-06-04 12:30:00,15.5,15.51,15.34,15.37,488214.0,14.7397,14.7492,14.5875,14.6161,488214.0
2020-06-04 12:35:00,15.36,15.41,15.35,15.4,321005.0,14.6066,14.6541,14.597,14.6446,321005.0
2020-06-04 12:40:00,15.4,15.42,15.37,15.4,205471.0,14.6446,14.6636,14.6161,14.6446,205471.0
2020-06-04 12:45:00,15.4,15.41,15.3,15.31,337094.0,14.6446,14.6541,14.5495,14.559,337094.0
2020-06-04 12:50:00,15.31,15.37,15.31,15.33,195313.0,14.559,14.6161,14.559,14.578,195313.0
2020-06-04 12:55:00,15.33,15.39,15.32,15.39,150390.0,14.578,14.6351,14.5685,14.6351,150390.0
2020-06-04 13:00:00,15.39,15.4,15.33,15.34,118300.0,14.6351,14.6446,14.578,14.5875,118300.0
2020-06-04 13:05:00,15.35,15.41,15.34,15.41,154053.0,14.597,14.6541,14.5875,14.6541,154053.0
2020-06-04 13:10:00,15.41,15.43,15.39,15.41,158812.0,14.6541,14.6731,14.6351,14.6541,158812.0
2020-06-04 13:15:00,15.4,15.44,15.4,15.43,176285.0,14.6446,14.6826,14.6446,14.6731,176285.0
2020-06-04 13:20:00,15.43,15.5,15.42,15.49,195355.0,14.6731,14.7397,14.6636,14.7302,195355.0
2020-06-04 13:25:00,15.49,15.55,15.48,15.53,368460.0,14.7302,14.7872,14.7207,14.7682,368460.0
2020-06-04 13:30:00,15.53,15.56,15.46,15.48,461020.0,14.7682,14.7967,14.7016,14.7207,461020.0
2020-06-04 13:35:00,15.47,15.52,15.46,15.5,178356.0,14.7112,14.7587,14.7016,14.7397,178356.0
2020-06-04 13:40:00,15.5,15.53,15.48,15.49,253207.0,14.7397,14.7682,14.7207,14.7302,253207.0
2020-06-04 13:45:00,15.49,15.5,15.41,15.49,326797.0,14.7302,14.7397,14.6541,14.7302,326797.0
2020-06-04 13:50:00,15.49,15.57,15.48,15.56,203962.0,14.7302,14.8063,14.7207,14.7967,203962.0
2020-06-04 13:55:00,15.56,15.64,15.54,15.62,570387.0,14.7967,14.8728,14.7777,14.8538,570387.0
2020-06-04 14:00:00,15.62,15.69,15.61,15.67,303979.0,14.8538,14.9204,14.8443,14.9013,303979.0
2020-06-04 14:05:00,15.66,15.67,15.56,15.62,354440.0,14.8918,14.9013,14.7967,14.8538,354440.0
2020-06-04 14:10:00,15.62,15.69,15.61,15.67,268215.0,14.8538,14.9204,14.8443,14.9013,268215.0
2020-06-04 14:15:00,15.68,15.68,15.62,15.68,225203.0,14.9109,14.9109,14.8538,14.9109,225203.0
2020-06-04 14:20:00,15.68,15.69,15.65,15.69,274080.0,14.9109,14.9204,14.8823,14.9204,274080.0
2020-06-04 14:25:00,15.69,15.7,15.67,15.69,365045.0,14.9204,14.9299,14.9013,14.9204,365045.0
2020-06-04 14:30:00,15.69,15.7,15.57,15.58,334626.0,14.9204,14.9299,14.8063,14.8158,334626.0
2020-06-04 14:35:00,15.58,15.63,15.55,15.6,237843.0,14.8158,14.8633,14.7872,14.8348,237843.0
2020-06-04 14:40:00,15.6,15.67,15.57,15.67,292762.0,14.8348,14.9013,14.8063,14.9013,292762.0
2020-06-04 14:45:00,15.66,15.69,15.63,15.67,396498.0,14.8918,14.9204,14.8633,14.9013,396498.0
2020-06-04 14:50:00,15.67,15.68,15.57,15.57,425492.0,14.9013,14.9109,14.8063,14.8063,425492.0
2020-06-04 14:55:00,15.58,15.59,15.43,15.43,409048.0,14.8158,14.8253,14.6731,14.6731,409048.0
2020-06-04 15:00:00,15.43,15.51,15.42,15.47,415484.0,14.6731,14.7492,14.6636,14.7112,415484.0
2020-06-04 15:05:00,15.47,15.47,15.38,15.41,741388.0,14.7112,14.7112,14.6256,14.6541,741388.0
2020-06-04 15:10:00,15.41,15.46,15.34,15.34,535582.0,14.6541,14.7016,14.5875,14.5875,535582.0
2020-06-04 15:15:00,15.34,15.43,15.32,15.39,382389.0,14.5875,14.6731,14.5685,14.6351,382389.0
2020-06-04 15:20:00,15.4,15.44,15.36,15.41,277689.0,14.6446,14.6826,14.6066,14.6541,277689.0
2020-06-04 15:25:00,15.41,15.44,15.4,15.44,299179.0,14.6541,14.6826,14.6446,14.6826,299179.0
2020-06-04 15:30:00,15.44,15.54,15.43,15.53,782063.0,14.6826,14.7777,14.6731,14.7682,782063.0
2020-06-04 15:35:00,15.54,15.54,15.46,15.47,918349.0,14.7777,14.7777,14.7016,14.7112,918349.0
2020-06-04 15:40:00,15.47,15.49,15.43,15.47,530970.0,14.7112,14.7302,14.6731,14.7112,530970.0
2020-06-04 15:45:00,15.46,15.55,15.44,15.54,701290.0,14.7016,14.7872,14.6826,14.7777,701290.0
2020-06-04 15:50:00,15.53,15.59,15.48,15.59,824167.0,14.7682,14.8253,14.7207,14.8253,824167.0
2020-06-04 15:55:00,15.59,15.61,15.53,15.55,1433947.0,14.8253,14.8443,14.7682,14.7872,1433947.0
2020-06-05 09:30:00,17.92,18.31,17.82,18.24,4580825.0,17.041,17.4118,16.9459,17.3453,4580825.0
2020-06-05 09:35:00,18.24,18.3,18.08,18.23,2135007.0,17.3453,17.4023,17.1931,17.3358,2135007.0
2020-06-05 09:40:00,18.22,18.47,18.1,18.47,1952352.0,17.3263,17.564,17.2121,17.564,1952352.0
2020-06-05 09:45:00,18.47,18.89,18.38,18.85,2769530.0,17.564,17.9634,17.4784,17.9254,2769530.0
2020-06-05 09:50:00,18.85,19.69,18.8,19.52,3794944.0,17.9254,18.7242,17.8778,18.5625,3794944.0
2020-06-05 09:55:00,19.52,19.56,18.83,18.9,3350398.0,18.5625,18.6005,17.9063,17.9729,3350398.0
2020-06-05 10:00:00,18.91,19.24,18.88,19.21,2197975.0,17.9824,18.2962,17.9539,18.2677,2197975.0
2020-06-05 10:05:00,19.21,19.63,19.2,19.51,2277590.0,18.2677,18.6671,18.2582,18.553,2277590.0
2020-06-05 10:10:00,19.51,19.57,19.28,19.46,1708966.0,18.553,18.61,18.3343,18.5054,1708966.0
2020-06-05 10:15:00,19.46,19.49,19.37,19.38,1331905.0,18.5054,18.534,18.4199,18.4294,1331905.0
2020-06-05 10:20:00,19.38,19.46,19.14,19.16,1376962.0,18.4294,18.5054,18.2011,18.2202,1376962.0
2020-06-05 10:25:00,19.16,19.27,19.07,19.15,1231985.0,18.2202,18.3248,18.1346,18.2106,1231985.0
2020-06-05 10:30:00,19.15,19.16,18.86,18.99,1642518.0,18.2106,18.2202,17.9349,18.0585,1642518.0
2020-06-05 10:35:00,19.0,19.0,18.81,18.87,1518262.0,18.068,18.068,17.8873,17.9444,1518262.0
2020-06-05 10:40:00,18.87,18.9,18.47,18.8,2457463.0,17.9444,17.9729,17.564,17.8778,2457463.0
2020-06-05 10:45:00,18.8,18.99,18.72,18.94,1323232.0,17.8778,18.0585,17.8017,18.0109,1323232.0
2020-06-05 10:50:00,18.95,19.22,18.92,19.2,1330899.0,18.0205,18.2772,17.9919,18.2582,1330899.0
2020-06-05 10:55:00,19.21,19.4,19.16,19.4,1396422.0,18.2677,18.4484,18.2202,18.4484,1396422.0
2020-06-05 11:00:00,19.39,19.5,19.14,19.32,2354011.0,18.4389,18.5435,18.2011,18.3723,2354011.0
2020-06-05 11:05:00,19.32,19.48,19.25,19.47,1055036.0,18.3723,18.5245,18.3057,18.5149,1055036.0
2020-06-05 11:10:00,19.48,19.54,19.37,19.52,1178722.0,18.5245,18.5815,18.4199,18.5625,1178722.0
2020-06-05 11:15:00,19.52,19.67,19.45,19.47,1208440.0,18.5625,18.7051,18.4959,18.5149,1208440.0
2020-06-05 11:20:00,19.47,19.6,19.41,19.45,841439.0,18.5149,18.6386,18.4579,18.4959,841439.0
2020-06-05 11:25:00,19.46,19.68,19.41,19.68,1193722.0,18.5054,18.7146,18.4579,18.7146,1193722.0
2020-06-05 11:30:00,19.68,19.78,19.61,19.78,1055533.0,18.7146,18.8097,18.6481,18.8097,1055533.0
2020-06-05 11:35:00,19.78,19.92,19.63,19.88,1382393.0,18.8097,18.9429,18.6671,18.9048,1382393.0
2020-06-05 11:40:00,19.88,20.0,19.8,20.0,1543678.0,18.9048,19.019,18.8288,19.019,1543678.0
2020-06-05 11:45:00,20.0,20.15,19.93,20.14,1482848.0,19.019,19.1616,18.9524,19.1521,1482848.0
2020-06-05 11:50:00,20.15,20.59,20.13,20.45,2677258.0,19.1616,19.58,19.1426,19.4469,2677258.0
2020-06-05 11:55:00,20.45,20.52,20.27,20.33,1503319.0,19.4469,19.5134,19.2757,19.3328,1503319.0
2020-06-05 12:00:00,20.34,20.43,20.05,20.1,1431984.0,19.3423,19.4279,19.0665,19.114,1431984.0
2020-06-05 12:05:00,20.12,20.25,20.0,20.19,1021896.0,19.1331,19.2567,19.019,19.1996,1021896.0
2020-06-05 12:10:00,20.19,20.32,20.09,20.09,959508.0,19.1996,19.3233,19.1045,19.1045,959508.0
2020-06-05 12:15:00,20.08,20.09,19.0,19.31,4989239.0,19.095,19.1045,18.068,18.3628,4989239.0
2020-06-05 12:20:00,19.3,19.54,19.28,19.42,1932479.0,18.3533,18.5815,18.3343,18.4674,1932479.0
2020-06-05 12:25:00,19.44,19.94,19.43,19.73,1404330.0,18.4864,18.9619,18.4769,18.7622,1404330.0
2020-06-05 12:30:00,19.74,19.89,19.48,19.6,1005781.0,18.7717,18.9143,18.5245,18.6386,1005781.0
2020-06-05 12:35:00,19.61,19.86,19.59,19.84,602651.0,18.6481,18.8858,18.6291,18.8668,602651.0
2020-06-05 12:40:00,19.85,19.94,19.79,19.81,643413.0,18.8763,18.9619,18.8193,18.8383,643413.0
2020-06-05 12:45:00,19.8,19.95,19.78,19.9,435437.0,18.8288,18.9714,18.8097,18.9239,435437.0
2020-06-05 12:50:00,19.89,19.93,19.82,19.91,379845.0,18.9143,18.9524,18.8478,18.9334,379845.0
2020-06-05 12:55:00,19.9,20.15,19.9,20.14,1252563.0,18.9239,19.1616,18.9239,19.1521,1252563.0
2020-06-05 13:00:00,20.13,20.23,19.96,20.06,1864963.0,19.1426,19.2377,18.9809,19.076,1864963.0
2020-06-05 13:05:00,20.06,20.19,20.04,20.17,661793.0,19.076,19.1996,19.057,19.1806,661793.0
2020-06-05 13:10:00,20.17,20.3,20.12,20.19,990954.0,19.1806,19.3042,19.1331,19.1996,990954.0
2020-06-05 13:15:00,20.19,20.34,20.18,20.29,648605.0,19.1996,19.3423,19.1901,19.2947,648605.0
2020-06-05 13:20:00,20.29,20.56,20.26,20.56,1314901.0,19.2947,19.5515,19.2662,19.5515,1314901.0
2020-06-05 13:25:00,20.55,20.67,20.42,20.67,1212805.0,19.542,19.6561,19.4183,19.6561,1212805.0
2020-06-05 13:30:00,20.67,20.7,20.55,20.55,877817.0,19.6561,19.6846,19.542,19.542,877817.0
2020-06-05 13:35:00,20.55,20.56,20.12,20.42,1900835.0,19.542,19.5515,19.1331,19.4183,1900835.0
2020-06-05 13:40:00,20.42,20.65,20.38,20.64,1182401.0,19.4183,19.6371,19.3803,19.6276,1182401.0
2020-06-05 13:45:00,20.64,20.68,20.44,20.52,810858.0,19.6276,19.6656,19.4374,19.5134,810858.0
2020-06-05 13:50:00,20.52,20.6,20.42,20.5,607339.0,19.5134,19.5895,19.4183,19.4944,607339.0
2020-06-05 13:55:00,20.51,20.54,20.31,20.44,768525.0,19.5039,19.5325,19.3137,19.4374,768525.0
2020-06-05 14:00:00,20.43,20.6,20.39,20.57,591760.0,19.4279,19.5895,19.3898,19.561,591760.0
2020-06-05 14:05:00,20.57,20.57,20.26,20.44,695600.0,19.561,19.561,19.2662,19.4374,695600.0
2020-06-05 14:10:00,20.44,20.52,20.28,20.4,545048.0,19.4374,19.5134,19.2852,19.3993,545048.0
2020-06-05 14:15:00,20.4,20.46,20.31,20.43,607866.0,19.3993,19.4564,19.3137,19.4279,607866.0
2020-06-05 14:20:00,20.43,20.44,20.3,20.3,632697.0,19.4279,19.4374,19.3042,19.3042,632697.0
2020-06-05 14:25:00,20.3,20.36,20.21,20.35,668240.0,19.3042,19.3613,19.2186,19.3518,668240.0
2020-06-05 14:30:00,20.35,20.37,20.14,20.2,876719.0,19.3518,19.3708,19.1521,19.2091,876719.0
2020-06-05 14:35:00,20.2,20.34,20.09,20.29,867198.0,19.2091,19.3423,19.1045,19.2947,867198.0
2020-06-05 14:40:00,20.28,20.41,20.27,20.4,537880.0,19.2852,19.4088,19.2757,19.3993,537880.0
2020-06-05 14:45:00,20.4,20.4,20.29,20.31,454189.0,19.3993,19.3993,19.2947,19.3137,454189.0
2020-06-05 14:50:00,20.32,20.37,20.28,20.35,403296.0,19.3233,19.3708,19.2852,19.3518,403296.0
2020-06-05 14:55:00,20.35,20.53,20.32,20.48,857198.0,19.3518,19.523,19.3233,19.4754,857198.0
2020-06-05 15:00:00,20.48,20.53,20.41,20.45,684751.0,19.4754,19.523,19.4088,19.4469,684751.0
2020-06-05 15:05:00,20.45,20.48,20.25,20.29,739332.0,19.4469,19.4754,19.2567,19.2947,739332.0
2020-06-05 15:10:00,20.3,20.31,20.04,20.06,1277822.0,19.3042,19.3137,19.057,19.076,1277822.0
2020-06-05 15:15:00,20.07,20.27,19.96,20.27,1250607.0,19.0855,19.2757,18.9809,19.2757,1250607.0
2020-06-05 15:20:00,20.27,20.3,20.13,20.25,825340.0,19.2757,19.3042,19.1426,19.2567,825340.0
2020-06-05 15:25:00,20.25,20.35,20.22,20.28,830426.0,19.2567,19.3518,19.2282,19.2852,830426.0
2020-06-05 15:30:00,20.28,20.33,20.21,20.22,638343.0,19.2852,19.3328,19.2186,19.2282,638343.0
2020-06-05 15:35:00,20.22,20.39,20.22,20.27,836133.0,19.2282,19.3898,19.2282,19.2757,836133.0
2020-06-05 15:40:00,20.27,20.34,20.21,20.34,763968.0,19.2757,19.3423,19.2186,19.3423,763968.0
2020-06-05 15:45:00,20.33,20.41,20.28,20.41,1095871.0,19.3328,19.4088,19.2852,19.4088,1095871.0
2020-06-05 15:50:00,20.41,20.72,20.36,20.71,2279613.0,19.4088,19.7036,19.3613,19.6941,2279613.0
2020-06-05 15:55:00,20.72,20.85,20.64,20.78,3284547.0,19.7036,19.8273,19.6276,19.7607,3284547.0
2020-06-08 09:30:00,23.53,23.83,22.8,22.84,6132396.0,22.3758,22.6611,21.6816,21.7196,6132396.0
2020-06-08 09:35:00,22.81,22.99,22.0,22.98,4973513.0,21.6911,21.8623,20.9208,21.8528,4973513.0
2020-06-08 09:40:00,22.98,22.98,22.57,22.88,2622933.0,21.8528,21.8528,21.4629,21.7577,2622933.0
2020-06-08 09:45:00,22.88,23.22,22.72,23.12,2844602.0,21.7577,22.081,21.6055,21.9859,2844602.0
2020-06-08 09:50:00,23.12,23.35,22.94,23.33,2158514.0,21.9859,22.2046,21.8147,22.1856,2158514.0
2020-06-08 09:55:00,23.33,23.49,23.3,23.49,2134588.0,22.1856,22.3378,22.1571,22.3378,2134588.0
2020-06-08 10:00:00,23.49,23.59,23.35,23.42,2598907.0,22.3378,22.4329,22.2046,22.2712,2598907.0
2020-06-08 10:05:00,23.42,23.43,22.92,23.13,2795443.0,22.2712,22.2807,21.7957,21.9954,2795443.0
2020-06-08 10:10:00,23.13,23.15,22.89,23.1,1640144.0,21.9954,22.0144,21.7672,21.9669,1640144.0
2020-06-08 10:15:00,23.1,23.23,22.87,22.88,1734499.0,21.9669,22.0905,21.7482,21.7577,1734499.0
2020-06-08 10:20:00,22.88,22.88,22.43,22.53,2790381.0,21.7577,21.7577,21.3298,21.4248,2790381.0
2020-06-08 10:25:00,22.53,22.54,22.09,22.1,2080055.0,21.4248,21.4344,21.0064,21.0159,2080055.0
2020-06-08 10:30:00,22.1,22.56,22.09,22.47,2939631.0,21.0159,21.4534,21.0064,21.3678,2939631.0
2020-06-08 10:35:00,22.47,22.48,22.05,22.29,2040934.0,21.3678,21.3773,20.9684,21.1966,2040934.0
2020-06-08 10:40:00,22.29,22.74,22.16,22.71,2135598.0,21.1966,21.6245,21.073,21.596,2135598.0
2020-06-08 10:45:00,22.71,22.83,22.49,22.62,1764512.0,21.596,21.7101,21.3868,21.5104,1764512.0
2020-06-08 10:50:00,22.62,22.73,22.47,22.53,1047172.0,21.5104,21.615,21.3678,21.4248,1047172.0
2020-06-08 10:55:00,22.53,22.64,22.42,22.62,965049.0,21.4248,21.5295,21.3202,21.5104,965049.0
2020-06-08 11:00:00,22.63,22.81,22.57,22.74,1250864.0,21.5199,21.6911,21.4629,21.6245,1250864.0
2020-06-08 11:05:00,22.73,22.75,22.34,22.41,1129794.0,21.615,21.6341,21.2442,21.3107,1129794.0
2020-06-08 11:10:00,22.4,22.62,22.35,22.54,987179.0,21.3012,21.5104,21.2537,21.4344,987179.0
2020-06-08 11:15:00,22.52,22.58,22.33,22.5,931067.0,21.4153,21.4724,21.2347,21.3963,931067.0
2020-06-08 11:20:00,22.51,22.51,22.3,22.3,829764.0,21.4058,21.4058,21.2061,21.2061,829764.0
2020-06-08 11:25:00,22.3,22.5,22.24,22.43,899175.0,21.2061,21.3963,21.1491,21.3298,899175.0
2020-06-08 11:30:00,22.43,22.48,22.36,22.39,549702.0,21.3298,21.3773,21.2632,21.2917,549702.0
2020-06-08 11:35:00,22.39,22.46,22.34,22.39,597550.0,21.2917,21.3583,21.2442,21.2917,597550.0
2020-06-08 11:40:00,22.39,22.56,22.39,22.44,761187.0,21.2917,21.4534,21.2917,21.3393,761187.0
2020-06-08 11:45:00,22.44,22.57,22.4,22.53,651565.0,21.3393,21.4629,21.3012,21.4248,651565.0
2020-06-08 11:50:00,22.53,22.62,22.47,22.6,653476.0,21.4248,21.5104,21.3678,21.4914,653476.0
2020-06-08 11:55:00,22.6,22.73,22.59,22.69,785392.0,21.4914,21.615,21.4819,21.577,785392.0
2020-06-08 12:00:00,22.69,22.81,22.66,22.8,777434.0,21.577,21.6911,21.5485,21.6816,777434.0
2020-06-08 12:05:00,22.81,22.98,22.78,22.94,884647.0,21.6911,21.8528,21.6626,21.8147,884647.0
2020-06-08 12:10:00,22.93,23.04,22.76,22.78,1434241.0,21.8052,21.9098,21.6436,21.6626,1434241.0
2020-06-08 12:15:00,22.78,22.98,22.75,22.88,863865.0,21.6626,21.8528,21.6341,21.7577,863865.0
2020-06-08 12:20:00,22.88,23.02,22.86,23.02,662678.0,21.7577,21.8908,21.7387,21.8908,662678.0
2020-06-08 12:25:00,23.02,23.08,22.88,23.02,883056.0,21.8908,21.9479,21.7577,21.8908,883056.0
2020-06-08 12:30:00,23.01,23.07,22.93,23.07,563761.0,21.8813,21.9384,21.8052,21.9384,563761.0
2020-06-08 12:35:00,23.07,23.23,23.06,23.12,1068729.0,21.9384,22.0905,21.9288,21.9859,1068729.0
2020-06-08 12:40:00,23.12,23.18,23.0,23.06,717590.0,21.9859,22.043,21.8718,21.9288,717590.0
2020-06-08 12:45:00,23.05,23.35,23.05,23.33,917772.0,21.9193,22.2046,21.9193,22.1856,917772.0
2020-06-08 12:50:00,23.34,23.4,23.3,23.4,972073.0,22.1951,22.2522,22.1571,22.2522,972073.0
2020-06-08 12:55:00,23.4,23.41,23.28,23.38,897990.0,22.2522,22.2617,22.1381,22.2332,897990.0
2020-06-08 13:00:00,23.38,23.54,23.34,23.54,768694.0,22.2332,22.3853,22.1951,22.3853,768694.0
2020-06-08 13:05:00,23.54,23.74,23.49,23.63,1342299.0,22.3853,22.5755,22.3378,22.4709,1342299.0
2020-06-08 13:10:00,23.63,23.79,23.58,23.74,944980.0,22.4709,22.623,22.4233,22.5755,944980.0
2020-06-08 13:15:00,23.74,23.78,23.51,23.57,988119.0,22.5755,22.6135,22.3568,22.4138,988119.0
2020-06-08 13:20:00,23.58,23.88,23.57,23.88,1275183.0,22.4233,22.7086,22.4138,22.7086,1275183.0
2020-06-08 13:25:00,23.87,24.0,23.81,23.98,1695467.0,22.6991,22.8227,22.6421,22.8037,1695467.0
2020-06-08 13:30:00,23.98,24.4,23.85,24.3,3064940.0,22.8037,23.2031,22.6801,23.108,3064940.0
2020-06-08 13:35:00,24.31,24.5,24.21,24.33,2218670.0,23.1175,23.2982,23.0224,23.1366,2218670.0
2020-06-08 13:40:00,24.33,24.47,24.07,24.21,1607249.0,23.1366,23.2697,22.8893,23.0224,1607249.0
2020-06-08 13:45:00,24.21,24.26,23.91,24.04,1605504.0,23.0224,23.07,22.7372,22.8608,1605504.0
2020-06-08 13:50:00,24.04,24.05,23.43,23.65,2258032.0,22.8608,22.8703,22.2807,22.4899,2258032.0
2020-06-08 13:55:00,23.64,23.88,23.64,23.83,1325972.0,22.4804,22.7086,22.4804,22.6611,1325972.0
2020-06-08 14:00:00,23.83,23.88,23.67,23.83,914857.0,22.6611,22.7086,22.5089,22.6611,914857.0
2020-06-08 14:05:00,23.83,23.94,23.76,23.89,916105.0,22.6611,22.7657,22.5945,22.7181,916105.0
2020-06-08 14:10:00,23.89,23.93,23.78,23.8,649301.0,22.7181,22.7562,22.6135,22.6326,649301.0
2020-06-08 14:15:00,23.8,23.85,23.56,23.66,1062623.0,22.6326,22.6801,22.4043,22.4994,1062623.0
2020-06-08 14:20:00,23.65,23.72,23.57,23.58,677884.0,22.4899,22.5565,22.4138,22.4233,677884.0
2020-06-08 14:25:00,23.57,23.75,23.5,23.56,992303.0,22.4138,22.585,22.3473,22.4043,992303.0
2020-06-08 14:30:00,23.57,23.6,23.41,23.6,1161841.0,22.4138,22.4424,22.2617,22.4424,1161841.0
2020-06-08 14:35:00,23.6,23.69,23.58,23.67,725972.0,22.4424,22.5279,22.4233,22.5089,725972.0
2020-06-08 14:40:00,23.68,23.83,23.63,23.79,1054347.0,22.5184,22.6611,22.4709,22.623,1054347.0
2020-06-08 14:45:00,23.79,23.95,23.73,23.85,782587.0,22.623,22.7752,22.566,22.6801,782587.0
2020-06-08 14:50:00,23.84,24.0,23.82,23.96,649774.0,22.6706,22.8227,22.6516,22.7847,649774.0
2020-06-08 14:55:00,23.95,23.97,23.82,23.94,727739.0,22.7752,22.7942,22.6516,22.7657,727739.0
2020-06-08 15:00:00,23.94,23.94,23.66,23.74,1117521.0,22.7657,22.7657,22.4994,22.5755,1117521.0
2020-06-08 15:05:00,23.73,23.87,23.73,23.84,668832.0,22.566,22.6991,22.566,22.6706,668832.0
2020-06-08 15:10:00,23.84,23.92,23.73,23.83,701787.0,22.6706,22.7467,22.566,22.6611,701787.0
2020-06-08 15:15:00,23.83,23.95,23.76,23.89,618479.0,22.6611,22.7752,22.5945,22.7181,618479.0
2020-06-08 15:20:00,23.9,24.05,23.88,23.95,1080183.0,22.7276,22.8703,22.7086,22.7752,1080183.0
2020-06-08 15:25:00,23.95,24.16,23.94,24.14,1186530.0,22.7752,22.9749,22.7657,22.9559,1186530.0
2020-06-08 15:30:00,24.14,24.34,24.08,24.27,1554484.0,22.9559,23.1461,22.8988,23.0795,1554484.0
2020-06-08 15:35:00,24.26,24.26,24.06,24.26,1343678.0,23.07,23.07,22.8798,23.07,1343678.0
2020-06-08 15:40:00,24.26,24.31,24.17,24.21,1163711.0,23.07,23.1175,22.9844,23.0224,1163711.0
2020-06-08 15:45:00,24.21,24.24,24.11,24.18,1400900.0,23.0224,23.051,22.9273,22.9939,1400900.0
2020-06-08 15:50:00,24.19,24.35,24.16,24.35,2263276.0,23.0034,23.1556,22.9749,23.1556,2263276.0
2020-06-08 15:55:00,24.35,24.45,24.33,24.39,3206593.0,23.1556,23.2507,23.1366,23.1936,3206593.0
2020-06-09 09:30:00,22.73,22.98,22.25,22.88,3130594.0,21.615,21.8528,21.1586,21.7577,3130594.0
2020-06-09 09:35:00,22.88,22.9,21.52,21.54,3559322.0,21.7577,21.7767,20.4644,20.4834,3559322.0
2020-06-09 09:40:00,21.52,22.01,21.32,21.98,3077148.0,20.4644,20.9304,20.2742,20.9018,3077148.0
2020-06-09 09:45:00,21.98,22.05,21.53,21.7,2469905.0,20.9018,20.9684,20.4739,20.6356,2469905.0
2020-06-09 09:50:00,21.7,21.7,21.21,21.37,1960206.0,20.6356,20.6356,20.1696,20.3217,1960206.0
2020-06-09 09:55:00,21.36,21.66,21.35,21.54,1563893.0,20.3122,20.5975,20.3027,20.4834,1563893.0
2020-06-09 10:00:00,21.55,21.58,21.0,21.01,1980982.0,20.4929,20.5214,19.9699,19.9794,1980982.0
2020-06-09 10:05:00,21.02,21.05,20.7,20.88,2981780.0,19.9889,20.0174,19.6846,19.8558,2981780.0
2020-06-09 10:10:00,20.87,21.64,20.48,21.24,2757141.0,19.8463,20.5785,19.4754,20.1981,2757141.0
2020-06-09 10:15:00,21.24,21.5,21.2,21.5,1365209.0,20.1981,20.4454,20.1601,20.4454,1365209.0
2020-06-09 10:20:00,21.5,21.55,21.38,21.54,947512.0,20.4454,20.4929,20.3313,20.4834,947512.0
2020-06-09 10:25:00,21.55,21.91,21.53,21.86,1596591.0,20.4929,20.8353,20.4739,20.7877,1596591.0
2020-06-09 10:30:00,21.86,22.0,21.72,21.73,1729640.0,20.7877,20.9208,20.6546,20.6641,1729640.0
2020-06-09 10:35:00,21.73,21.91,21.58,21.89,1028190.0,20.6641,20.8353,20.5214,20.8162,1028190.0
2020-06-09 10:40:00,21.88,21.97,21.84,21.94,697207.0,20.8067,20.8923,20.7687,20.8638,697207.0
2020-06-09 10:45:00,21.94,22.28,21.91,22.28,1089534.0,20.8638,21.1871,20.8353,21.1871,1089534.0
2020-06-09 10:50:00,22.28,22.38,22.2,22.37,1086049.0,21.1871,21.2822,21.111,21.2727,1086049.0
2020-06-09 10:55:00,22.37,22.5,22.15,22.46,1334557.0,21.2727,21.3963,21.0635,21.3583,1334557.0
2020-06-09 11:00:00,22.46,22.64,22.25,22.62,1101818.0,21.3583,21.5295,21.1586,21.5104,1101818.0
2020-06-09 11:05:00,22.63,22.71,22.53,22.62,892718.0,21.5199,21.596,21.4248,21.5104,892718.0
2020-06-09 11:10:00,22.63,22.8,22.6,22.61,782642.0,21.5199,21.6816,21.4914,21.5009,782642.0
2020-06-09 11:15:00,22.61,22.61,22.37,22.51,930056.0,21.5009,21.5009,21.2727,21.4058,930056.0
2020-06-09 11:20:00,22.51,22.69,22.49,22.61,569682.0,21.4058,21.577,21.3868,21.5009,569682.0
2020-06-09 11:25:00,22.61,22.67,22.37,22.5,517397.0,21.5009,21.558,21.2727,21.3963,517397.0
2020-06-09 11:30:00,22.5,22.51,22.35,22.41,600914.0,21.3963,21.4058,21.2537,21.3107,600914.0
2020-06-09 11:35:00,22.41,22.44,22.22,22.29,880697.0,21.3107,21.3393,21.1301,21.1966,880697.0
2020-06-09 11:40:00,22.29,22.54,22.13,22.46,738582.0,21.1966,21.4344,21.0445,21.3583,738582.0
2020-06-09 11:45:00,22.47,22.55,22.4,22.48,584341.0,21.3678,21.4439,21.3012,21.3773,584341.0
2020-06-09 11:50:00,22.48,22.62,22.42,22.58,426432.0,21.3773,21.5104,21.3202,21.4724,426432.0
2020-06-09 11:55:00,22.58,22.74,22.57,22.59,444070.0,21.4724,21.6245,21.4629,21.4819,444070.0
2020-06-09 12:00:00,22.59,22.64,22.54,22.55,346767.0,21.4819,21.5295,21.4344,21.4439,346767.0
2020-06-09 12:05:00,22.55,22.55,22.44,22.46,449312.0,21.4439,21.4439,21.3393,21.3583,449312.0
2020-06-09 12:10:00,22.46,22.62,22.45,22.57,312334.0,21.3583,21.5104,21.3488,21.4629,312334.0
2020-06-09 12:15:00,22.57,22.6,22.52,22.55,195560.0,21.4629,21.4914,21.4153,21.4439,195560.0
2020-06-09 12:20:00,22.55,22.65,22.54,22.56,319157.0,21.4439,21.539,21.4344,21.4534,319157.0
2020-06-09 12:25:00,22.57,22.57,22.46,22.52,458148.0,21.4629,21.4629,21.3583,21.4153,458148.0
2020-06-09 12:30:00,22.52,22.58,22.5,22.55,158826.0,21.4153,21.4724,21.3963,21.4439,158826.0
2020-06-09 12:35:00,22.56,22.7,22.54,22.64,371040.0,21.4534,21.5865,21.4344,21.5295,371040.0
2020-06-09 12:40:00,22.64,22.77,22.62,22.71,324804.0,21.5295,21.6531,21.5104,21.596,324804.0
2020-06-09 12:45:00,22.71,22.77,22.65,22.73,281059.0,21.596,21.6531,21.539,21.615,281059.0
2020-06-09 12:50:00,22.73,22.77,22.71,22.75,225163.0,21.615,21.6531,21.596,21.6341,225163.0
2020-06-09 12:55:00,22.74,22.78,22.7,22.76,260841.0,21.6245,21.6626,21.5865,21.6436,260841.0
2020-06-09 13:00:00,22.75,22.78,22.68,22.73,314953.0,21.6341,21.6626,21.5675,21.615,314953.0
2020-06-09 13:05:00,22.72,22.86,22.67,22.86,516098.0,21.6055,21.7387,21.558,21.7387,516098.0
2020-06-09 13:10:00,22.87,22.9,22.76,22.84,415254.0,21.7482,21.7767,21.6436,21.7196,415254.0
2020-06-09 13:15:00,22.85,22.99,22.84,22.94,523496.0,21.7292,21.8623,21.7196,21.8147,523496.0
2020-06-09 13:20:00,22.93,23.12,22.92,23.04,753766.0,21.8052,21.9859,21.7957,21.9098,753766.0
2020-06-09 13:25:00,23.04,23.11,22.86,22.95,605762.0,21.9098,21.9764,21.7387,21.8242,605762.0
2020-06-09 13:30:00,22.95,23.03,22.75,22.84,596562.0,21.8242,21.9003,21.6341,21.7196,596562.0
2020-06-09 13:35:00,22.83,22.87,22.76,22.81,348189.0,21.7101,21.7482,21.6436,21.6911,348189.0
2020-06-09 13:40:00,22.81,22.95,22.78,22.88,308428.0,21.6911,21.8242,21.6626,21.7577,308428.0
2020-06-09 13:45:00,22.89,23.0,22.8,22.98,400314.0,21.7672,21.8718,21.6816,21.8528,400314.0
2020-06-09 13:50:00,22.98,23.08,22.91,22.93,537765.0,21.8528,21.9479,21.7862,21.8052,537765.0
2020-06-09 13:55:00,22.93,23.05,22.93,23.02,231977.0,21.8052,21.9193,21.8052,21.8908,231977.0
2020-06-09 14:00:00,23.01,23.02,22.87,22.94,300168.0,21.8813,21.8908,21.7482,21.8147,300168.0
2020-06-09 14:05:00,22.95,22.95,22.83,22.87,345288.0,21.8242,21.8242,21.7101,21.7482,345288.0
2020-06-09 14:10:00,22.87,22.94,22.83,22.88,457990.0,21.7482,21.8147,21.7101,21.7577,457990.0
2020-06-09 14:15:00,22.89,22.92,22.84,22.85,236539.0,21.7672,21.7957,21.7196,21.7292,236539.0
2020-06-09 14:20:00,22.84,22.84,22.65,22.75,566896.0,21.7196,21.7196,21.539,21.6341,566896.0
2020-06-09 14:25:00,22.75,22.75,22.66,22.67,420246.0,21.6341,21.6341,21.5485,21.558,420246.0
2020-06-09 14:30:00,22.68,22.79,22.66,22.77,227826.0,21.5675,21.6721,21.5485,21.6531,227826.0
2020-06-09 14:35:00,22.77,22.77,22.67,22.74,244322.0,21.6531,21.6531,21.558,21.6245,244322.0
2020-06-09 14:40:00,22.74,22.79,22.68,22.79,269785.0,21.6245,21.6721,21.5675,21.6721,269785.0
2020-06-09 14:45:00,22.78,22.92,22.76,22.91,526506.0,21.6626,21.7957,21.6436,21.7862,526506.0
2020-06-09 14:50:00,22.91,22.97,22.88,22.96,360744.0,21.7862,21.8433,21.7577,21.8338,360744.0
2020-06-09 14:55:00,22.96,23.09,22.96,23.07,530211.0,21.8338,21.9574,21.8338,21.9384,530211.0
2020-06-09 15:00:00,23.07,23.08,22.97,22.98,404935.0,21.9384,21.9479,21.8433,21.8528,404935.0
2020-06-09 15:05:00,22.98,23.02,22.92,22.99,399465.0,21.8528,21.8908,21.7957,21.8623,399465.0
2020-06-09 15:10:00,23.0,23.07,22.99,23.01,349977.0,21.8718,21.9384,21.8623,21.8813,349977.0
2020-06-09 15:15:00,23.0,23.15,23.0,23.14,546657.0,21.8718,22.0144,21.8718,22.0049,546657.0
2020-06-09 15:20:00,23.14,23.28,23.11,23.17,658524.0,22.0049,22.1381,21.9764,22.0335,658524.0
2020-06-09 15:25:00,23.17,23.35,23.16,23.35,510139.0,22.0335,22.2046,22.0239,22.2046,510139.0
2020-06-09 15:30:00,23.35,23.39,23.26,23.29,718072.0,22.2046,22.2427,22.119,22.1476,718072.0
2020-06-09 15:35:00,23.29,23.35,23.14,23.34,862526.0,22.1476,22.2046,22.0049,22.1951,862526.0
2020-06-09 15:40:00,23.34,23.46,23.29,23.38,845186.0,22.1951,22.3092,22.1476,22.2332,845186.0
2020-06-09 15:45:00,23.38,23.43,23.25,23.29,763899.0,22.2332,22.2807,22.1095,22.1476,763899.0
2020-06-09 15:50:00,23.29,23.3,23.17,23.21,825534.0,22.1476,22.1571,22.0335,22.0715,825534.0
2020-06-09 15:55:00,23.21,23.25,23.16,23.18,1161045.0,22.0715,22.1095,22.0239,22.043,1161045.0
2020-06-10 09:30:00,22.02,22.35,21.97,22.14,1589002.0,20.9399,21.2537,20.8923,21.054,1589002.0
2020-06-10 09:35:00,22.13,22.16,21.51,21.52,1338889.0,21.0445,21.073,20.4549,20.4644,1338889.0
2020-06-10 09:40:00,21.52,21.59,21.0,21.24,1837308.0,20.4644,20.531,19.9699,20.1981,1837308.0
2020-06-10 09:45:00,21.24,21.63,21.23,21.44,1565553.0,20.1981,20.569,20.1886,20.3883,1565553.0
2020-06-10 09:50:00,21.44,21.48,21.22,21.22,811882.0,20.3883,20.4264,20.1791,20.1791,811882.0
2020-06-10 09:55:00,21.22,21.5,21.08,21.5,959739.0,20.1791,20.4454,20.046,20.4454,959739.0
2020-06-10 10:00:00,21.5,21.67,21.4,21.51,911164.0,20.4454,20.607,20.3503,20.4549,911164.0
2020-06-10 10:05:00,21.51,21.55,21.37,21.42,533158.0,20.4549,20.4929,20.3217,20.3693,533158.0
2020-06-10 10:10:00,21.42,21.42,21.0,21.01,1196821.0,20.3693,20.3693,19.9699,19.9794,1196821.0
2020-06-10 10:15:00,21.0,21.23,20.93,21.01,1472879.0,19.9699,20.1886,19.9033,19.9794,1472879.0
2020-06-10 10:20:00,21.01,21.03,20.8,20.93,1112190.0,19.9794,19.9984,19.7797,19.9033,1112190.0
2020-06-10 10:25:00,20.94,21.15,20.88,21.11,832066.0,19.9128,20.1125,19.8558,20.0745,832066.0
2020-06-10 10:30:00,21.1,21.14,21.0,21.14,603714.0,20.065,20.103,19.9699,20.103,603714.0
2020-06-10 10:35:00,21.14,21.36,21.11,21.35,652599.0,20.103,20.3122,20.0745,20.3027,652599.0
2020-06-10 10:40:00,21.35,21.43,21.16,21.18,720121.0,20.3027,20.3788,20.122,20.1411,720121.0
2020-06-10 10:45:00,21.19,21.25,21.13,21.16,469274.0,20.1506,20.2076,20.0935,20.122,469274.0
2020-06-10 10:50:00,21.16,21.19,21.01,21.01,461621.0,20.122,20.1506,19.9794,19.9794,461621.0
2020-06-10 10:55:00,21.02,21.12,21.0,21.09,514100.0,19.9889,20.084,19.9699,20.0555,514100.0
2020-06-10 11:00:00,21.1,21.25,21.07,21.17,443632.0,20.065,20.2076,20.0365,20.1316,443632.0
2020-06-10 11:05:00,21.18,21.36,21.18,21.21,423866.0,20.1411,20.3122,20.1411,20.1696,423866.0
2020-06-10 11:10:00,21.2,21.24,21.08,21.23,615398.0,20.1601,20.1981,20.046,20.1886,615398.0
2020-06-10 11:15:00,21.23,21.29,21.15,21.26,349584.0,20.1886,20.2457,20.1125,20.2171,349584.0
2020-06-10 11:20:00,21.26,21.47,21.24,21.44,664393.0,20.2171,20.4168,20.1981,20.3883,664393.0
2020-06-10 11:25:00,21.45,21.48,21.33,21.39,354986.0,20.3978,20.4264,20.2837,20.3408,354986.0
2020-06-10 11:30:00,21.39,21.52,21.38,21.43,434185.0,20.3408,20.4644,20.3313,20.3788,434185.0
2020-06-10 11:35:00,21.42,21.6,21.36,21.58,490271.0,20.3693,20.5405,20.3122,20.5214,490271.0
2020-06-10 11:40:00,21.58,21.79,21.56,21.76,659979.0,20.5214,20.7211,20.5024,20.6926,659979.0
2020-06-10 11:45:00,21.74,21.82,21.62,21.78,363503.0,20.6736,20.7497,20.5595,20.7116,363503.0
2020-06-10 11:50:00,21.79,21.91,21.75,21.85,433213.0,20.7211,20.8353,20.6831,20.7782,433213.0
2020-06-10 11:55:00,21.86,21.89,21.62,21.8,617278.0,20.7877,20.8162,20.5595,20.7307,617278.0
2020-06-10 12:00:00,21.81,21.98,21.74,21.98,413658.0,20.7402,20.9018,20.6736,20.9018,413658.0
2020-06-10 12:05:00,21.97,21.98,21.7,21.75,507208.0,20.8923,20.9018,20.6356,20.6831,507208.0
2020-06-10 12:10:00,21.75,21.75,21.52,21.55,586659.0,20.6831,20.6831,20.4644,20.4929,586659.0
2020-06-10 12:15:00,21.55,21.66,21.45,21.66,439472.0,20.4929,20.5975,20.3978,20.5975,439472.0
2020-06-10 12:20:00,21.66,21.7,21.57,21.62,347235.0,20.5975,20.6356,20.5119,20.5595,347235.0
2020-06-10 12:25:00,21.62,21.67,21.53,21.54,202923.0,20.5595,20.607,20.4739,20.4834,202923.0
2020-06-10 12:30:00,21.54,21.55,21.38,21.5,403553.0,20.4834,20.4929,20.3313,20.4454,403553.0
2020-06-10 12:35:00,21.49,21.51,21.35,21.38,400966.0,20.4359,20.4549,20.3027,20.3313,400966.0
2020-06-10 12:40:00,21.38,21.54,21.35,21.51,252694.0,20.3313,20.4834,20.3027,20.4549,252694.0
2020-06-10 12:45:00,21.5,21.54,21.43,21.46,208053.0,20.4454,20.4834,20.3788,20.4073,208053.0
2020-06-10 12:50:00,21.45,21.5,21.45,21.46,171563.0,20.3978,20.4454,20.3978,20.4073,171563.0
2020-06-10 12:55:00,21.45,21.53,21.45,21.46,172134.0,20.3978,20.4739,20.3978,20.4073,172134.0
2020-06-10 13:00:00,21.46,21.48,21.35,21.35,291325.0,20.4073,20.4264,20.3027,20.3027,291325.0
2020-06-10 13:05:00,21.36,21.46,21.35,21.45,212771.0,20.3122,20.4073,20.3027,20.3978,212771.0
2020-06-10 13:10:00,21.45,21.46,21.34,21.34,149593.0,20.3978,20.4073,20.2932,20.2932,149593.0
2020-06-10 13:15:00,21.33,21.42,21.28,21.38,401871.0,20.2837,20.3693,20.2362,20.3313,401871.0
2020-06-10 13:20:00,21.39,21.39,21.15,21.16,538098.0,20.3408,20.3408,20.1125,20.122,538098.0
2020-06-10 13:25:00,21.16,21.35,21.16,21.3,428882.0,20.122,20.3027,20.122,20.2552,428882.0
2020-06-10 13:30:00,21.29,21.38,21.28,21.32,254242.0,20.2457,20.3313,20.2362,20.2742,254242.0
2020-06-10 13:35:00,21.33,21.38,21.3,21.36,136170.0,20.2837,20.3313,20.2552,20.3122,136170.0
2020-06-10 13:40:00,21.36,21.58,21.35,21.56,387502.0,20.3122,20.5214,20.3027,20.5024,387502.0
2020-06-10 13:45:00,21.57,21.64,21.52,21.56,237205.0,20.5119,20.5785,20.4644,20.5024,237205.0
2020-06-10 13:50:00,21.57,21.57,21.47,21.52,233995.0,20.5119,20.5119,20.4168,20.4644,233995.0
2020-06-10 13:55:00,21.51,21.52,21.34,21.37,356689.0,20.4549,20.4644,20.2932,20.3217,356689.0
2020-06-10 14:00:00,21.38,21.79,21.22,21.77,712267.0,20.3313,20.7211,20.1791,20.7021,712267.0
2020-06-10 14:05:00,21.77,21.97,21.5,21.53,945530.0,20.7021,20.8923,20.4454,20.4739,945530.0
2020-06-10 14:10:00,21.53,21.73,21.53,21.64,408165.0,20.4739,20.6641,20.4739,20.5785,408165.0
2020-06-10 14:15:00,21.65,21.87,21.59,21.78,621716.0,20.588,20.7972,20.531,20.7116,621716.0
2020-06-10 14:20:00,21.78,21.96,21.75,21.8,805064.0,20.7116,20.8828,20.6831,20.7307,805064.0
2020-06-10 14:25:00,21.81,21.95,21.8,21.94,383513.0,20.7402,20.8733,20.7307,20.8638,383513.0
2020-06-10 14:30:00,21.94,21.94,21.62,21.62,372322.0,20.8638,20.8638,20.5595,20.5595,372322.0
2020-06-10 14:35:00,21.61,21.77,21.5,21.51,666086.0,20.55,20.7021,20.4454,20.4549,666086.0
2020-06-10 14:40:00,21.51,21.7,21.3,21.69,823891.0,20.4549,20.6356,20.2552,20.6261,823891.0
2020-06-10 14:45:00,21.68,21.68,21.42,21.48,434908.0,20.6165,20.6165,20.3693,20.4264,434908.0
2020-06-10 14:50:00,21.48,21.51,21.28,21.29,485360.0,20.4264,20.4549,20.2362,20.2457,485360.0
2020-06-10 14:55:00,21.28,21.44,21.15,21.4,646699.0,20.2362,20.3883,20.1125,20.3503,646699.0
2020-06-10 15:00:00,21.4,21.42,21.2,21.26,350562.0,20.3503,20.3693,20.1601,20.2171,350562.0
2020-06-10 15:05:00,21.26,21.44,21.25,21.36,256969.0,20.2171,20.3883,20.2076,20.3122,256969.0
2020-06-10 15:10:00,21.37,21.45,21.29,21.38,216252.0,20.3217,20.3978,20.2457,20.3313,216252.0
2020-06-10 15:15:00,21.39,21.42,21.3,21.34,333065.0,20.3408,20.3693,20.2552,20.2932,333065.0
2020-06-10 15:20:00,21.35,21.37,21.2,21.2,258765.0,20.3027,20.3217,20.1601,20.1601,258765.0
2020-06-10 15:25:00,21.21,21.4,21.16,21.4,419128.0,20.1696,20.3503,20.122,20.3503,419128.0
2020-06-10 15:30:00,21.4,21.48,21.32,21.32,307985.0,20.3503,20.4264,20.2742,20.2742,307985.0
2020-06-10 15:35:00,21.32,21.33,21.22,21.25,411084.0,20.2742,20.2837,20.1791,20.2076,411084.0
2020-06-10 15:40:00,21.24,21.3,21.19,21.2,411938.0,20.1981,20.2552,20.1506,20.1601,411938.0
2020-06-10 15:45:00,21.2,21.21,21.03,21.04,646535.0,20.1601,20.1696,19.9984,20.0079,646535.0
2020-06-10 15:50:00,21.04,21.09,20.99,21.0,1192551.0,20.0079,20.0555,19.9604,19.9699,1192551.0
2020-06-10 15:55:00,21.01,21.01,20.75,20.76,2000378.0,19.9794,19.9794,19.7322,19.7417,2000378.0
2020-06-11 09:30:00,17.85,18.68,17.62,18.63,4407342.0,16.9744,17.7637,16.7557,17.7162,4407342.0
2020-06-11 09:35:00,18.63,18.94,18.5,18.94,1876597.0,17.7162,18.0109,17.5925,18.0109,1876597.0
2020-06-11 09:40:00,18.93,19.06,18.67,18.84,1565754.0,18.0014,18.1251,17.7542,17.9159,1565754.0
2020-06-11 09:45:00,18.85,19.18,18.81,18.87,1132010.0,17.9254,18.2392,17.8873,17.9444,1132010.0
2020-06-11 09:50:00,18.87,18.88,18.62,18.76,909720.0,17.9444,17.9539,17.7066,17.8398,909720.0
2020-06-11 09:55:00,18.76,18.91,18.71,18.75,676665.0,17.8398,17.9824,17.7922,17.8303,676665.0
2020-06-11 10:00:00,18.75,18.86,18.52,18.55,685251.0,17.8303,17.9349,17.6115,17.6401,685251.0
2020-06-11 10:05:00,18.55,18.57,18.44,18.55,967386.0,17.6401,17.6591,17.5355,17.6401,967386.0
2020-06-11 10:10:00,18.55,18.87,18.49,18.68,933135.0,17.6401,17.9444,17.583,17.7637,933135.0
2020-06-11 10:15:00,18.69,18.85,18.66,18.78,693924.0,17.7732,17.9254,17.7447,17.8588,693924.0
2020-06-11 10:20:00,18.78,18.92,18.77,18.84,551217.0,17.8588,17.9919,17.8493,17.9159,551217.0
2020-06-11 10:25:00,18.83,18.84,18.61,18.61,453172.0,17.9063,17.9159,17.6971,17.6971,453172.0
2020-06-11 10:30:00,18.62,18.68,18.53,18.56,631179.0,17.7066,17.7637,17.6211,17.6496,631179.0
2020-06-11 10:35:00,18.55,18.56,18.38,18.5,880067.0,17.6401,17.6496,17.4784,17.5925,880067.0
2020-06-11 10:40:00,18.5,18.63,18.46,18.46,551386.0,17.5925,17.7162,17.5545,17.5545,551386.0
2020-06-11 10:45:00,18.46,18.52,18.3,18.33,716688.0,17.5545,17.6115,17.4023,17.4309,716688.0
2020-06-11 10:50:00,18.32,18.38,18.21,18.3,895995.0,17.4214,17.4784,17.3168,17.4023,895995.0
2020-06-11 10:55:00,18.3,18.3,18.2,18.23,558934.0,17.4023,17.4023,17.3072,17.3358,558934.0
2020-06-11 11:00:00,18.24,18.24,17.98,18.05,1597468.0,17.3453,17.3453,17.098,17.1646,1597468.0
2020-06-11 11:05:00,18.05,18.07,17.91,17.94,842707.0,17.1646,17.1836,17.0315,17.06,842707.0
2020-06-11 11:10:00,17.94,18.0,17.89,17.95,545331.0,17.06,17.1171,17.0125,17.0695,545331.0
2020-06-11 11:15:00,17.95,18.06,17.94,17.99,823401.0,17.0695,17.1741,17.06,17.1075,823401.0
2020-06-11 11:20:00,17.98,18.24,17.98,18.11,948715.0,17.098,17.3453,17.098,17.2217,948715.0
2020-06-11 11:25:00,18.11,18.11,17.85,17.9,1547941.0,17.2217,17.2217,16.9744,17.022,1547941.0
2020-06-11 11:30:00,17.9,17.96,17.82,17.88,552857.0,17.022,17.079,16.9459,17.0029,552857.0
2020-06-11 11:35:00,17.88,17.93,17.83,17.9,417723.0,17.0029,17.0505,16.9554,17.022,417723.0
2020-06-11 11:40:00,17.89,17.94,17.84,17.9,390890.0,17.0125,17.06,16.9649,17.022,390890.0
2020-06-11 11:45:00,17.89,17.95,17.77,17.91,814647.0,17.0125,17.0695,16.8983,17.0315,814647.0
2020-06-11 11:50:00,17.91,17.91,17.77,17.8,376366.0,17.0315,17.0315,16.8983,16.9269,376366.0
2020-06-11 11:55:00,17.8,17.86,17.76,17.82,320282.0,16.9269,16.9839,16.8888,16.9459,320282.0
2020-06-11 12:00:00,17.83,17.83,17.72,17.78,384768.0,16.9554,16.9554,16.8508,16.9078,384768.0
2020-06-11 12:05:00,17.78,17.79,17.71,17.73,303603.0,16.9078,16.9174,16.8413,16.8603,303603.0
2020-06-11 12:10:00,17.73,17.74,17.61,17.66,452318.0,16.8603,16.8698,16.7462,16.7937,452318.0
2020-06-11 12:15:00,17.66,17.68,17.59,17.68,724468.0,16.7937,16.8128,16.7272,16.8128,724468.0
2020-06-11 12:20:00,17.68,17.81,17.64,17.74,666753.0,16.8128,16.9364,16.7747,16.8698,666753.0
2020-06-11 12:25:00,17.75,17.76,17.65,17.72,418636.0,16.8793,16.8888,16.7842,16.8508,418636.0
2020-06-11 12:30:00,17.72,17.98,17.72,17.91,681119.0,16.8508,17.098,16.8508,17.0315,681119.0
2020-06-11 12:35:00,17.91,17.99,17.9,17.98,274320.0,17.0315,17.1075,17.022,17.098,274320.0
2020-06-11 12:40:00,17.97,18.03,17.86,17.89,525992.0,17.0885,17.1456,16.9839,17.0125,525992.0
2020-06-11 12:45:00,17.89,18.18,17.88,18.13,1077655.0,17.0125,17.2882,17.0029,17.2407,1077655.0
2020-06-11 12:50:00,18.12,18.14,17.96,17.97,503014.0,17.2312,17.2502,17.079,17.0885,503014.0
2020-06-11 12:55:00,17.98,17.99,17.82,17.96,784987.0,17.098,17.1075,16.9459,17.079,784987.0
2020-06-11 13:00:00,17.95,18.11,17.94,18.1,385159.0,17.0695,17.2217,17.06,17.2121,385159.0
2020-06-11 13:05:00,18.1,18.1,17.95,18.07,413427.0,17.2121,17.2121,17.0695,17.1836,413427.0
2020-06-11 13:10:00,18.07,18.2,18.01,18.2,367486.0,17.1836,17.3072,17.1266,17.3072,367486.0
2020-06-11 13:15:00,18.19,18.38,18.12,18.19,894863.0,17.2977,17.4784,17.2312,17.2977,894863.0
2020-06-11 13:20:00,18.19,18.28,18.16,18.23,446997.0,17.2977,17.3833,17.2692,17.3358,446997.0
2020-06-11 13:25:00,18.23,18.25,18.08,18.1,414874.0,17.3358,17.3548,17.1931,17.2121,414874.0
2020-06-11 13:30:00,18.1,18.18,18.0,18.07,487056.0,17.2121,17.2882,17.1171,17.1836,487056.0
2020-06-11 13:35:00,18.07,18.09,18.0,18.01,184834.0,17.1836,17.2026,17.1171,17.1266,184834.0
2020-06-11 13:40:00,18.01,18.1,17.97,18.04,274682.0,17.1266,17.2121,17.0885,17.1551,274682.0
2020-06-11 13:45:00,18.04,18.09,18.0,18.07,264661.0,17.1551,17.2026,17.1171,17.1836,264661.0
2020-06-11 13:50:00,18.07,18.15,18.04,18.14,281957.0,17.1836,17.2597,17.1551,17.2502,281957.0
2020-06-11 13:55:00,18.15,18.2,18.11,18.19,255088.0,17.2597,17.3072,17.2217,17.2977,255088.0
2020-06-11 14:00:00,18.18,18.2,18.02,18.06,365510.0,17.2882,17.3072,17.1361,17.1741,365510.0
2020-06-11 14:05:00,18.06,18.15,18.04,18.1,284034.0,17.1741,17.2597,17.1551,17.2121,284034.0
2020-06-11 14:10:00,18.1,18.13,18.01,18.03,356217.0,17.2121,17.2407,17.1266,17.1456,356217.0
2020-06-11 14:15:00,18.03,18.04,17.94,17.95,325344.0,17.1456,17.1551,17.06,17.0695,325344.0
2020-06-11 14:20:00,17.95,18.06,17.92,18.06,285285.0,17.0695,17.1741,17.041,17.1741,285285.0
2020-06-11 14:25:00,18.05,18.08,17.98,17.98,229145.0,17.1646,17.1931,17.098,17.098,229145.0
2020-06-11 14:30:00,17.98,18.0,17.9,17.91,287587.0,17.098,17.1171,17.022,17.0315,287587.0
2020-06-11 14:35:00,17.91,17.94,17.86,17.89,263718.0,17.0315,17.06,16.9839,17.0125,263718.0
2020-06-11 14:40:00,17.89,17.93,17.78,17.85,410681.0,17.0125,17.0505,16.9078,16.9744,410681.0
2020-06-11 14:45:00,17.85,17.95,17.82,17.85,374319.0,16.9744,17.0695,16.9459,16.9744,374319.0
2020-06-11 14:50:00,17.85,17.86,17.6,17.74,659743.0,16.9744,16.9839,16.7367,16.8698,659743.0
2020-06-11 14:55:00,17.73,17.82,17.67,17.73,348792.0,16.8603,16.9459,16.8032,16.8603,348792.0
2020-06-11 15:00:00,17.73,17.77,17.67,17.71,404632.0,16.8603,16.8983,16.8032,16.8413,404632.0
2020-06-11 15:05:00,17.7,17.72,17.61,17.64,397009.0,16.8318,16.8508,16.7462,16.7747,397009.0
2020-06-11 15:10:00,17.64,17.66,17.55,17.57,451181.0,16.7747,16.7937,16.6891,16.7081,451181.0
2020-06-11 15:15:00,17.56,17.58,17.5,17.52,705246.0,16.6986,16.7177,16.6416,16.6606,705246.0
2020-06-11 15:20:00,17.51,17.53,17.31,17.31,1826025.0,16.6511,16.6701,16.4609,16.4609,1826025.0
2020-06-11 15:25:00,17.32,17.49,17.26,17.46,1150250.0,16.4704,16.6321,16.4134,16.6035,1150250.0
2020-06-11 15:30:00,17.46,17.62,17.4,17.55,1192740.0,16.6035,16.7557,16.5465,16.6891,1192740.0
2020-06-11 15:35:00,17.55,17.61,17.48,17.57,574779.0,16.6891,16.7462,16.6226,16.7081,574779.0
2020-06-11 15:40:00,17.57,17.78,17.57,17.74,649457.0,16.7081,16.9078,16.7081,16.8698,649457.0
2020-06-11 15:45:00,17.74,17.74,17.54,17.57,713890.0,16.8698,16.8698,16.6796,16.7081,713890.0
2020-06-11 15:50:00,17.57,17.57,17.51,17.51,593321.0,16.7081,16.7081,16.6511,16.6511,593321.0
2020-06-11 15:55:00,17.51,17.52,17.3,17.44,2012407.0,16.6511,16.6606,16.4514,16.5845,2012407.0
2020-06-12 09:30:00,18.88,18.97,18.58,18.88,1998257.0,17.9636,18.0492,17.6782,17.9636,1998257.0
2020-06-12 09:35:00,18.87,19.4,18.81,19.35,1866100.0,17.9541,18.4584,17.897,18.4108,1866100.0
2020-06-12 09:40:00,19.34,19.6,19.33,19.44,1647785.0,18.4013,18.6486,18.3918,18.4964,1647785.0
2020-06-12 09:45:00,19.45,19.45,18.92,18.93,1163270.0,18.5059,18.5059,18.0017,18.0112,1163270.0
2020-06-12 09:50:00,18.93,19.08,18.82,18.9,1114760.0,18.0112,18.1539,17.9065,17.9826,1114760.0
2020-06-12 09:55:00,18.91,19.12,18.87,19.06,683212.0,17.9921,18.1919,17.9541,18.1349,683212.0
2020-06-12 10:00:00,19.05,19.32,19.01,19.22,871860.0,18.1253,18.3822,18.0873,18.2871,871860.0
2020-06-12 10:05:00,19.22,19.27,19.03,19.09,660747.0,18.2871,18.3347,18.1063,18.1634,660747.0
2020-06-12 10:10:00,19.09,19.2,19.0,19.01,444622.0,18.1634,18.2681,18.0778,18.0873,444622.0
2020-06-12 10:15:00,19.0,19.09,18.92,18.98,642755.0,18.0778,18.1634,18.0017,18.0587,642755.0
2020-06-12 10:20:00,18.99,19.05,18.93,18.94,323471.0,18.0683,18.1253,18.0112,18.0207,323471.0
2020-06-12 10:25:00,18.93,18.93,18.67,18.75,776514.0,18.0112,18.0112,17.7638,17.8399,776514.0
2020-06-12 10:30:00,18.73,18.74,18.56,18.56,562177.0,17.8209,17.8304,17.6591,17.6591,562177.0
2020-06-12 10:35:00,18.57,18.62,18.32,18.36,1032968.0,17.6686,17.7162,17.4308,17.4688,1032968.0
2020-06-12 10:40:00,18.36,18.56,18.31,18.45,1061163.0,17.4688,17.6591,17.4213,17.5545,1061163.0
2020-06-12 10:45:00,18.44,18.56,18.38,18.4,629099.0,17.545,17.6591,17.4879,17.5069,629099.0
2020-06-12 10:50:00,18.41,18.41,18.08,18.13,880131.0,17.5164,17.5164,17.2024,17.25,880131.0
2020-06-12 10:55:00,18.12,18.19,18.0,18.01,505302.0,17.2405,17.3071,17.1263,17.1358,505302.0
2020-06-12 11:00:00,18.0,18.02,17.7,17.73,1286360.0,17.1263,17.1453,16.8409,16.8694,1286360.0
2020-06-12 11:05:00,17.72,18.23,17.72,18.14,1045288.0,16.8599,17.3451,16.8599,17.2595,1045288.0
2020-06-12 11:10:00,18.14,18.16,17.85,17.86,641139.0,17.2595,17.2785,16.9836,16.9931,641139.0
2020-06-12 11:15:00,17.85,17.98,17.71,17.73,537895.0,16.9836,17.1073,16.8504,16.8694,537895.0
2020-06-12 11:20:00,17.73,17.87,17.65,17.73,550738.0,16.8694,17.0026,16.7933,16.8694,550738.0
2020-06-12 11:25:00,17.73,18.07,17.73,17.98,733689.0,16.8694,17.1929,16.8694,17.1073,733689.0
2020-06-12 11:30:00,17.98,18.18,17.9,18.15,525034.0,17.1073,17.2976,17.0312,17.269,525034.0
2020-06-12 11:35:00,18.15,18.3,18.1,18.22,515123.0,17.269,17.4117,17.2215,17.3356,515123.0
2020-06-12 11:40:00,18.22,18.28,18.01,18.04,476651.0,17.3356,17.3927,17.1358,17.1644,476651.0
2020-06-12 11:45:00,18.04,18.27,18.03,18.23,454601.0,17.1644,17.3832,17.1549,17.3451,454601.0
2020-06-12 11:50:00,18.22,18.26,18.12,18.23,272982.0,17.3356,17.3737,17.2405,17.3451,272982.0
2020-06-12 11:55:00,18.23,18.42,18.22,18.41,444782.0,17.3451,17.5259,17.3356,17.5164,444782.0
2020-06-12 12:00:00,18.42,18.43,18.29,18.38,458141.0,17.5259,17.5354,17.4022,17.4879,458141.0
2020-06-12 12:05:00,18.38,18.49,18.38,18.39,452628.0,17.4879,17.5925,17.4879,17.4974,452628.0
2020-06-12 12:10:00,18.38,18.42,18.23,18.4,484297.0,17.4879,17.5259,17.3451,17.5069,484297.0
2020-06-12 12:15:00,18.39,18.42,18.31,18.4,251429.0,17.4974,17.5259,17.4213,17.5069,251429.0
2020-06-12 12:20:00,18.39,18.4,18.24,18.28,228441.0,17.4974,17.5069,17.3547,17.3927,228441.0
2020-06-12 12:25:00,18.28,18.34,18.17,18.27,310937.0,17.3927,17.4498,17.2881,17.3832,310937.0
2020-06-12 12:30:00,18.27,18.27,18.14,18.15,189795.0,17.3832,17.3832,17.2595,17.269,189795.0
2020-06-12 12:35:00,18.16,18.24,18.12,18.13,236897.0,17.2785,17.3547,17.2405,17.25,236897.0
2020-06-12 12:40:00,18.14,18.29,18.13,18.2,380290.0,17.2595,17.4022,17.25,17.3166,380290.0
2020-06-12 12:45:00,18.2,18.22,18.08,18.16,222254.0,17.3166,17.3356,17.2024,17.2785,222254.0
2020-06-12 12:50:00,18.16,18.28,18.16,18.25,261932.0,17.2785,17.3927,17.2785,17.3642,261932.0
2020-06-12 12:55:00,18.25,18.36,18.23,18.29,215422.0,17.3642,17.4688,17.3451,17.4022,215422.0
2020-06-12 13:00:00,18.29,18.32,18.2,18.2,173628.0,17.4022,17.4308,17.3166,17.3166,173628.0
2020-06-12 13:05:00,18.21,18.29,18.2,18.28,147599.0,17.3261,17.4022,17.3166,17.3927,147599.0
2020-06-12 13:10:00,18.28,18.39,18.24,18.38,189601.0,17.3927,17.4974,17.3547,17.4879,189601.0
2020-06-12 13:15:00,18.37,18.4,18.27,18.29,381538.0,17.4783,17.5069,17.3832,17.4022,381538.0
2020-06-12 13:20:00,18.29,18.42,18.27,18.34,274908.0,17.4022,17.5259,17.3832,17.4498,274908.0
2020-06-12 13:25:00,18.34,18.41,18.31,18.36,252672.0,17.4498,17.5164,17.4213,17.4688,252672.0
2020-06-12 13:30:00,18.37,18.39,18.18,18.23,305568.0,17.4783,17.4974,17.2976,17.3451,305568.0
2020-06-12 13:35:00,18.23,18.32,18.12,18.15,492984.0,17.3451,17.4308,17.2405,17.269,492984.0
2020-06-12 13:40:00,18.16,18.24,18.08,18.12,358255.0,17.2785,17.3547,17.2024,17.2405,358255.0
2020-06-12 13:45:00,18.12,18.13,17.91,17.95,538240.0,17.2405,17.25,17.0407,17.0787,538240.0
2020-06-12 13:50:00,17.95,18.08,17.88,18.06,424101.0,17.0787,17.2024,17.0121,17.1834,424101.0
2020-06-12 13:55:00,18.05,18.15,17.89,17.9,374467.0,17.1739,17.269,17.0216,17.0312,374467.0
2020-06-12 14:00:00,17.9,18.05,17.89,17.95,298066.0,17.0312,17.1739,17.0216,17.0787,298066.0
2020-06-12 14:05:00,17.95,17.97,17.88,17.92,277718.0,17.0787,17.0978,17.0121,17.0502,277718.0
2020-06-12 14:10:00,17.93,18.14,17.93,18.04,379390.0,17.0597,17.2595,17.0597,17.1644,379390.0
2020-06-12 14:15:00,18.04,18.15,17.96,18.06,241730.0,17.1644,17.269,17.0882,17.1834,241730.0
2020-06-12 14:20:00,18.06,18.11,18.01,18.09,185753.0,17.1834,17.231,17.1358,17.2119,185753.0
2020-06-12 14:25:00,18.09,18.18,18.06,18.13,291254.0,17.2119,17.2976,17.1834,17.25,291254.0
2020-06-12 14:30:00,18.14,18.26,18.11,18.19,426774.0,17.2595,17.3737,17.231,17.3071,426774.0
2020-06-12 14:35:00,18.19,18.21,18.06,18.07,240586.0,17.3071,17.3261,17.1834,17.1929,240586.0
2020-06-12 14:40:00,18.08,18.1,17.98,18.05,383002.0,17.2024,17.2215,17.1073,17.1739,383002.0
2020-06-12 14:45:00,18.04,18.17,18.03,18.1,244669.0,17.1644,17.2881,17.1549,17.2215,244669.0
2020-06-12 14:50:00,18.1,18.19,18.09,18.17,193384.0,17.2215,17.3071,17.2119,17.2881,193384.0
2020-06-12 14:55:00,18.18,18.19,18.08,18.16,121148.0,17.2976,17.3071,17.2024,17.2785,121148.0
2020-06-12 15:00:00,18.16,18.3,18.16,18.23,255578.0,17.2785,17.4117,17.2785,17.3451,255578.0
2020-06-12 15:05:00,18.23,18.35,18.22,18.25,265197.0,17.3451,17.4593,17.3356,17.3642,265197.0
2020-06-12 15:10:00,18.25,18.4,18.25,18.39,242023.0,17.3642,17.5069,17.3642,17.4974,242023.0
2020-06-12 15:15:00,18.4,18.42,18.23,18.32,325863.0,17.5069,17.5259,17.3451,17.4308,325863.0
2020-06-12 15:20:00,18.32,18.32,18.15,18.16,292247.0,17.4308,17.4308,17.269,17.2785,292247.0
2020-06-12 15:25:00,18.16,18.27,18.13,18.23,312968.0,17.2785,17.3832,17.25,17.3451,312968.0
2020-06-12 15:30:00,18.22,18.3,18.17,18.29,262705.0,17.3356,17.4117,17.2881,17.4022,262705.0
2020-06-12 15:35:00,18.3,18.36,18.23,18.28,406023.0,17.4117,17.4688,17.3451,17.3927,406023.0
2020-06-12 15:40:00,18.28,18.31,18.23,18.27,314398.0,17.3927,17.4213,17.3451,17.3832,314398.0
2020-06-12 15:45:00,18.28,18.45,18.28,18.41,509514.0,17.3927,17.5545,17.3927,17.5164,509514.0
2020-06-12 15:50:00,18.41,18.57,18.38,18.57,742854.0,17.5164,17.6686,17.4879,17.6686,742854.0
2020-06-12 15:55:00,18.57,18.57,18.45,18.5,1264841.0,17.6686,17.6686,17.5545,17.602,1264841.0
2020-06-15 09:30:00,17.34,17.42,17.1,17.23,1841303.0,16.4983,16.5745,16.27,16.3937,1841303.0
2020-06-15 09:35:00,17.23,17.66,17.18,17.52,1176665.0,16.3937,16.8028,16.3461,16.6696,1176665.0
2020-06-15 09:40:00,17.52,17.77,17.44,17.61,827666.0,16.6696,16.9075,16.5935,16.7552,827666.0
2020-06-15 09:45:00,17.61,17.73,17.41,17.51,673333.0,16.7552,16.8694,16.5649,16.6601,673333.0
2020-06-15 09:50:00,17.51,17.74,17.46,17.64,649602.0,16.6601,16.8789,16.6125,16.7838,649602.0
2020-06-15 09:55:00,17.64,17.74,17.37,17.44,981094.0,16.7838,16.8789,16.5269,16.5935,981094.0
2020-06-15 10:00:00,17.44,17.53,17.27,17.5,640271.0,16.5935,16.6791,16.4317,16.6506,640271.0
2020-06-15 10:05:00,17.51,17.69,17.51,17.6,481912.0,16.6601,16.8314,16.6601,16.7457,481912.0
2020-06-15 10:10:00,17.59,17.73,17.52,17.67,317273.0,16.7362,16.8694,16.6696,16.8123,317273.0
2020-06-15 10:15:00,17.66,17.85,17.56,17.82,550153.0,16.8028,16.9836,16.7077,16.955,550153.0
2020-06-15 10:20:00,17.83,17.84,17.69,17.71,419314.0,16.9646,16.9741,16.8314,16.8504,419314.0
2020-06-15 10:25:00,17.7,17.79,17.69,17.71,290054.0,16.8409,16.9265,16.8314,16.8504,290054.0
2020-06-15 10:30:00,17.71,17.95,17.68,17.87,510827.0,16.8504,17.0787,16.8218,17.0026,510827.0
2020-06-15 10:35:00,17.87,17.93,17.79,17.82,343427.0,17.0026,17.0597,16.9265,16.955,343427.0
2020-06-15 10:40:00,17.82,18.09,17.75,18.04,740181.0,16.955,17.2119,16.8884,17.1644,740181.0
2020-06-15 10:45:00,18.02,18.14,18.0,18.11,484017.0,17.1453,17.2595,17.1263,17.231,484017.0
2020-06-15 10:50:00,18.11,18.26,18.06,18.16,569741.0,17.231,17.3737,17.1834,17.2785,569741.0
2020-06-15 10:55:00,18.15,18.29,18.09,18.25,424794.0,17.269,17.4022,17.2119,17.3642,424794.0
2020-06-15 11:00:00,18.25,18.39,18.19,18.36,497171.0,17.3642,17.4974,17.3071,17.4688,497171.0
2020-06-15 11:05:00,18.36,18.47,18.3,18.38,528695.0,17.4688,17.5735,17.4117,17.4879,528695.0
2020-06-15 11:10:00,18.38,18.43,18.25,18.35,601625.0,17.4879,17.5354,17.3642,17.4593,601625.0
2020-06-15 11:15:00,18.35,18.36,18.19,18.34,429074.0,17.4593,17.4688,17.3071,17.4498,429074.0
2020-06-15 11:20:00,18.35,18.4,18.2,18.34,402595.0,17.4593,17.5069,17.3166,17.4498,402595.0
2020-06-15 11:25:00,18.32,18.39,18.24,18.25,334024.0,17.4308,17.4974,17.3547,17.3642,334024.0
2020-06-15 11:30:00,18.24,18.35,18.19,18.25,362288.0,17.3547,17.4593,17.3071,17.3642,362288.0
2020-06-15 11:35:00,18.26,18.32,18.25,18.3,177563.0,17.3737,17.4308,17.3642,17.4117,177563.0
2020-06-15 11:40:00,18.31,18.48,18.28,18.28,631741.0,17.4213,17.583,17.3927,17.3927,631741.0
2020-06-15 11:45:00,18.28,18.35,18.21,18.25,232649.0,17.3927,17.4593,17.3261,17.3642,232649.0
2020-06-15 11:50:00,18.24,18.37,18.23,18.27,185762.0,17.3547,17.4783,17.3451,17.3832,185762.0
2020-06-15 11:55:00,18.26,18.38,18.25,18.31,211044.0,17.3737,17.4879,17.3642,17.4213,211044.0
2020-06-15 12:00:00,18.31,18.53,18.28,18.5,479281.0,17.4213,17.6306,17.3927,17.602,479281.0
2020-06-15 12:05:00,18.49,18.57,18.44,18.51,335925.0,17.5925,17.6686,17.545,17.6116,335925.0
2020-06-15 12:10:00,18.51,18.54,18.45,18.54,242351.0,17.6116,17.6401,17.5545,17.6401,242351.0
2020-06-15 12:15:00,18.54,18.66,18.53,18.62,317528.0,17.6401,17.7543,17.6306,17.7162,317528.0
2020-06-15 12:20:00,18.62,18.79,18.57,18.79,527344.0,17.7162,17.878,17.6686,17.878,527344.0
2020-06-15 12:25:00,18.79,18.88,18.71,18.77,919009.0,17.878,17.9636,17.8018,17.8589,919009.0
2020-06-15 12:30:00,18.77,18.83,18.63,18.66,508206.0,17.8589,17.916,17.7257,17.7543,508206.0
2020-06-15 12:35:00,18.67,18.86,18.67,18.84,374779.0,17.7638,17.9446,17.7638,17.9255,374779.0
2020-06-15 12:40:00,18.83,18.91,18.8,18.87,401924.0,17.916,17.9921,17.8875,17.9541,401924.0
2020-06-15 12:45:00,18.88,18.91,18.78,18.89,270721.0,17.9636,17.9921,17.8684,17.9731,270721.0
2020-06-15 12:50:00,18.9,19.07,18.89,19.04,712278.0,17.9826,18.1444,17.9731,18.1158,712278.0
2020-06-15 12:55:00,19.03,19.24,19.02,19.2,637301.0,18.1063,18.3061,18.0968,18.2681,637301.0
2020-06-15 13:00:00,19.19,19.34,19.12,19.32,812769.0,18.2585,18.4013,18.1919,18.3822,812769.0
2020-06-15 13:05:00,19.32,19.45,19.28,19.43,563762.0,18.3822,18.5059,18.3442,18.4869,563762.0
2020-06-15 13:10:00,19.43,19.46,19.15,19.18,629050.0,18.4869,18.5154,18.2205,18.249,629050.0
2020-06-15 13:15:00,19.18,19.34,19.16,19.18,450627.0,18.249,18.4013,18.23,18.249,450627.0
2020-06-15 13:20:00,19.18,19.24,18.94,19.0,811673.0,18.249,18.3061,18.0207,18.0778,811673.0
2020-06-15 13:25:00,19.01,19.13,18.98,19.03,684991.0,18.0873,18.2015,18.0587,18.1063,684991.0
2020-06-15 13:30:00,19.04,19.04,18.86,18.94,674340.0,18.1158,18.1158,17.9446,18.0207,674340.0
2020-06-15 13:35:00,18.94,19.03,18.88,18.97,501071.0,18.0207,18.1063,17.9636,18.0492,501071.0
2020-06-15 13:40:00,18.98,19.04,18.89,18.96,295103.0,18.0587,18.1158,17.9731,18.0397,295103.0
2020-06-15 13:45:00,18.96,18.96,18.65,18.65,603016.0,18.0397,18.0397,17.7448,17.7448,603016.0
2020-06-15 13:50:00,18.66,18.88,18.64,18.79,516655.0,17.7543,17.9636,17.7352,17.878,516655.0
2020-06-15 13:55:00,18.78,18.84,18.72,18.81,325463.0,17.8684,17.9255,17.8114,17.897,325463.0
2020-06-15 14:00:00,18.81,19.25,18.81,19.18,970123.0,17.897,18.3156,17.897,18.249,970123.0
2020-06-15 14:05:00,19.18,19.31,19.12,19.22,673452.0,18.249,18.3727,18.1919,18.2871,673452.0
2020-06-15 14:10:00,19.21,19.24,19.07,19.21,490957.0,18.2776,18.3061,18.1444,18.2776,490957.0
2020-06-15 14:15:00,19.21,19.36,19.2,19.22,515960.0,18.2776,18.4203,18.2681,18.2871,515960.0
2020-06-15 14:20:00,19.22,19.32,19.13,19.23,461126.0,18.2871,18.3822,18.2015,18.2966,461126.0
2020-06-15 14:25:00,19.24,19.29,19.17,19.2,295873.0,18.3061,18.3537,18.2395,18.2681,295873.0
2020-06-15 14:30:00,19.2,19.26,19.05,19.07,440759.0,18.2681,18.3251,18.1253,18.1444,440759.0
2020-06-15 14:35:00,19.07,19.16,19.04,19.15,434222.0,18.1444,18.23,18.1158,18.2205,434222.0
2020-06-15 14:40:00,19.15,19.17,19.06,19.1,359289.0,18.2205,18.2395,18.1349,18.1729,359289.0
2020-06-15 14:45:00,19.09,19.2,19.09,19.17,305146.0,18.1634,18.2681,18.1634,18.2395,305146.0
2020-06-15 14:50:00,19.18,19.2,19.05,19.09,375801.0,18.249,18.2681,18.1253,18.1634,375801.0
2020-06-15 14:55:00,19.09,19.18,19.06,19.15,283372.0,18.1634,18.249,18.1349,18.2205,283372.0
2020-06-15 15:00:00,19.14,19.25,19.12,19.22,363319.0,18.211,18.3156,18.1919,18.2871,363319.0
2020-06-15 15:05:00,19.22,19.27,19.16,19.26,365204.0,18.2871,18.3347,18.23,18.3251,365204.0
2020-06-15 15:10:00,19.26,19.36,19.26,19.34,317335.0,18.3251,18.4203,18.3251,18.4013,317335.0
2020-06-15 15:15:00,19.33,19.37,19.18,19.25,631491.0,18.3918,18.4298,18.249,18.3156,631491.0
2020-06-15 15:20:00,19.25,19.26,19.16,19.2,382644.0,18.3156,18.3251,18.23,18.2681,382644.0
2020-06-15 15:25:00,19.21,19.24,19.04,19.05,502781.0,18.2776,18.3061,18.1158,18.1253,502781.0
2020-06-15 15:30:00,19.05,19.11,18.82,18.87,704310.0,18.1253,18.1824,17.9065,17.9541,704310.0
2020-06-15 15:35:00,18.86,18.97,18.78,18.91,676892.0,17.9446,18.0492,17.8684,17.9921,676892.0
2020-06-15 15:40:00,18.91,19.02,18.84,18.98,612658.0,17.9921,18.0968,17.9255,18.0587,612658.0
2020-06-15 15:45:00,18.97,19.05,18.89,18.91,755675.0,18.0492,18.1253,17.9731,17.9921,755675.0
2020-06-15 15:50:00,18.91,19.05,18.87,18.98,731445.0,17.9921,18.1253,17.9541,18.0587,731445.0
2020-06-15 15:55:00,18.98,19.07,18.95,19.06,1135331.0,18.0587,18.1444,18.0302,18.1349,1135331.0
2020-06-16 09:30:00,20.47,20.95,20.07,20.1,3787653.0,19.4764,19.9331,19.0958,19.1244,3787653.0
2020-06-16 09:35:00,20.12,20.59,20.11,20.41,1638615.0,19.1434,19.5906,19.1339,19.4193,1638615.0
2020-06-16 09:40:00,20.41,20.53,20.03,20.04,1416791.0,19.4193,19.5335,19.0578,19.0673,1416791.0
2020-06-16 09:45:00,20.04,20.35,20.04,20.12,936636.0,19.0673,19.3622,19.0673,19.1434,936636.0
2020-06-16 09:50:00,20.12,20.24,20.06,20.19,831661.0,19.1434,19.2576,19.0863,19.21,831661.0
2020-06-16 09:55:00,20.19,20.48,20.18,20.48,1039400.0,19.21,19.4859,19.2005,19.4859,1039400.0
2020-06-16 10:00:00,20.48,20.72,20.42,20.67,1482371.0,19.4859,19.7143,19.4288,19.6667,1482371.0
2020-06-16 10:05:00,20.67,20.85,20.54,20.56,1478570.0,19.6667,19.838,19.543,19.562,1478570.0
2020-06-16 10:10:00,20.55,20.71,20.47,20.66,1099316.0,19.5525,19.7048,19.4764,19.6572,1099316.0
2020-06-16 10:15:00,20.67,20.69,20.53,20.54,652394.0,19.6667,19.6857,19.5335,19.543,652394.0
2020-06-16 10:20:00,20.54,20.66,20.39,20.55,1192461.0,19.543,19.6572,19.4003,19.5525,1192461.0
2020-06-16 10:25:00,20.55,20.71,20.52,20.61,573345.0,19.5525,19.7048,19.524,19.6096,573345.0
2020-06-16 10:30:00,20.6,20.7,20.48,20.5,912021.0,19.6001,19.6953,19.4859,19.505,912021.0
2020-06-16 10:35:00,20.5,20.56,20.24,20.27,934800.0,19.505,19.562,19.2576,19.2861,934800.0
2020-06-16 10:40:00,20.27,20.27,20.05,20.16,1181078.0,19.2861,19.2861,19.0768,19.1815,1181078.0
2020-06-16 10:45:00,20.15,20.43,20.06,20.39,863327.0,19.1719,19.4384,19.0863,19.4003,863327.0
2020-06-16 10:50:00,20.4,20.4,19.87,19.94,1156494.0,19.4098,19.4098,18.9055,18.9721,1156494.0
2020-06-16 10:55:00,19.93,19.93,19.46,19.52,1602635.0,18.9626,18.9626,18.5154,18.5725,1602635.0
2020-06-16 11:00:00,19.5,19.69,19.13,19.69,1602286.0,18.5535,18.7343,18.2015,18.7343,1602286.0
2020-06-16 11:05:00,19.69,19.97,19.65,19.77,1172469.0,18.7343,19.0007,18.6962,18.8104,1172469.0
2020-06-16 11:10:00,19.78,19.88,19.59,19.85,688538.0,18.8199,18.9151,18.6391,18.8865,688538.0
2020-06-16 11:15:00,19.86,20.06,19.85,19.87,620411.0,18.896,19.0863,18.8865,18.9055,620411.0
2020-06-16 11:20:00,19.86,20.07,19.82,20.0,602736.0,18.896,19.0958,18.858,19.0292,602736.0
2020-06-16 11:25:00,20.02,20.06,19.85,20.0,521890.0,19.0483,19.0863,18.8865,19.0292,521890.0
2020-06-16 11:30:00,20.01,20.04,19.87,19.91,520802.0,19.0387,19.0673,18.9055,18.9436,520802.0
2020-06-16 11:35:00,19.91,19.98,19.68,19.79,640662.0,18.9436,19.0102,18.7248,18.8294,640662.0
2020-06-16 11:40:00,19.79,19.86,19.71,19.81,644436.0,18.8294,18.896,18.7533,18.8485,644436.0
2020-06-16 11:45:00,19.82,19.98,19.78,19.94,459238.0,18.858,19.0102,18.8199,18.9721,459238.0
2020-06-16 11:50:00,19.95,19.98,19.73,19.76,511500.0,18.9817,19.0102,18.7723,18.8009,511500.0
2020-06-16 11:55:00,19.76,19.86,19.69,19.8,358854.0,18.8009,18.896,18.7343,18.8389,358854.0
2020-06-16 12:00:00,19.82,19.84,19.59,19.67,478884.0,18.858,18.877,18.6391,18.7152,478884.0
2020-06-16 12:05:00,19.67,19.74,19.58,19.7,461222.0,18.7152,18.7819,18.6296,18.7438,461222.0
2020-06-16 12:10:00,19.7,19.79,19.63,19.79,233390.0,18.7438,18.8294,18.6772,18.8294,233390.0
2020-06-16 12:15:00,19.8,19.82,19.68,19.78,229345.0,18.8389,18.858,18.7248,18.8199,229345.0
2020-06-16 12:20:00,19.79,19.82,19.71,19.74,222211.0,18.8294,18.858,18.7533,18.7819,222211.0
2020-06-16 12:25:00,19.74,19.88,19.73,19.83,365447.0,18.7819,18.9151,18.7723,18.8675,365447.0
2020-06-16 12:30:00,19.84,19.92,19.82,19.9,246001.0,18.877,18.9531,18.858,18.9341,246001.0
2020-06-16 12:35:00,19.9,20.02,19.89,19.94,454666.0,18.9341,19.0483,18.9246,18.9721,454666.0
2020-06-16 12:40:00,19.95,20.06,19.91,20.05,365746.0,18.9817,19.0863,18.9436,19.0768,365746.0
2020-06-16 12:45:00,20.05,20.07,19.95,19.98,295812.0,19.0768,19.0958,18.9817,19.0102,295812.0
2020-06-16 12:50:00,19.98,20.01,19.87,19.89,416794.0,19.0102,19.0387,18.9055,18.9246,416794.0
2020-06-16 12:55:00,19.89,19.97,19.85,19.91,232621.0,18.9246,19.0007,18.8865,18.9436,232621.0
2020-06-16 13:00:00,19.9,20.0,19.88,19.88,286775.0,18.9341,19.0292,18.9151,18.9151,286775.0
2020-06-16 13:05:00,19.88,19.93,19.84,19.89,201352.0,18.9151,18.9626,18.877,18.9246,201352.0
2020-06-16 13:10:00,19.9,19.94,19.82,19.86,195912.0,18.9341,18.9721,18.858,18.896,195912.0
2020-06-16 13:15:00,19.86,19.98,19.84,19.94,207769.0,18.896,19.0102,18.877,18.9721,207769.0
2020-06-16 13:20:00,19.95,19.97,19.89,19.96,332950.0,18.9817,19.0007,18.9246,18.9912,332950.0
2020-06-16 13:25:00,19.96,20.05,19.93,19.99,425043.0,18.9912,19.0768,18.9626,19.0197,425043.0
2020-06-16 13:30:00,19.98,20.05,19.94,19.99,264463.0,19.0102,19.0768,18.9721,19.0197,264463.0
2020-06-16 13:35:00,19.99,20.03,19.92,19.99,355315.0,19.0197,19.0578,18.9531,19.0197,355315.0
2020-06-16 13:40:00,19.98,20.07,19.97,19.98,300359.0,19.0102,19.0958,19.0007,19.0102,300359.0
2020-06-16 13:45:00,19.96,20.01,19.84,19.91,458455.0,18.9912,19.0387,18.877,18.9436,458455.0
2020-06-16 13:50:00,19.91,19.93,19.75,19.79,377426.0,18.9436,18.9626,18.7914,18.8294,377426.0
2020-06-16 13:55:00,19.78,19.89,19.76,19.86,295284.0,18.8199,18.9246,18.8009,18.896,295284.0
2020-06-16 14:00:00,19.86,19.97,19.84,19.93,313980.0,18.896,19.0007,18.877,18.9626,313980.0
2020-06-16 14:05:00,19.93,20.0,19.9,19.98,237868.0,18.9626,19.0292,18.9341,19.0102,237868.0
2020-06-16 14:10:00,19.98,20.08,19.94,20.04,364473.0,19.0102,19.1053,18.9721,19.0673,364473.0
2020-06-16 14:15:00,20.04,20.1,19.98,20.04,428499.0,19.0673,19.1244,19.0102,19.0673,428499.0
2020-06-16 14:20:00,20.05,20.08,19.86,20.05,450471.0,19.0768,19.1053,18.896,19.0768,450471.0
2020-06-16 14:25:00,20.05,20.15,19.98,20.14,413354.0,19.0768,19.1719,19.0102,19.1624,413354.0
2020-06-16 14:30:00,20.14,20.21,20.09,20.18,427910.0,19.1624,19.229,19.1149,19.2005,427910.0
2020-06-16 14:35:00,20.17,20.28,20.15,20.24,431615.0,19.191,19.2956,19.1719,19.2576,431615.0
2020-06-16 14:40:00,20.24,20.26,20.13,20.17,394258.0,19.2576,19.2766,19.1529,19.191,394258.0
2020-06-16 14:45:00,20.17,20.23,20.1,20.19,362158.0,19.191,19.2481,19.1244,19.21,362158.0
2020-06-16 14:50:00,20.19,20.23,20.12,20.21,360101.0,19.21,19.2481,19.1434,19.229,360101.0
2020-06-16 14:55:00,20.22,20.24,20.15,20.21,281638.0,19.2386,19.2576,19.1719,19.229,281638.0
2020-06-16 15:00:00,20.2,20.21,20.02,20.02,480890.0,19.2195,19.229,19.0483,19.0483,480890.0
2020-06-16 15:05:00,20.02,20.07,19.92,19.98,623322.0,19.0483,19.0958,18.9531,19.0102,623322.0
2020-06-16 15:10:00,19.98,20.05,19.96,19.97,400872.0,19.0102,19.0768,18.9912,19.0007,400872.0
2020-06-16 15:15:00,19.96,20.0,19.85,19.91,405895.0,18.9912,19.0292,18.8865,18.9436,405895.0
2020-06-16 15:20:00,19.91,20.11,19.9,20.1,519154.0,18.9436,19.1339,18.9341,19.1244,519154.0
2020-06-16 15:25:00,20.08,20.18,20.01,20.14,514542.0,19.1053,19.2005,19.0387,19.1624,514542.0
2020-06-16 15:30:00,20.14,20.23,20.09,20.19,550238.0,19.1624,19.2481,19.1149,19.21,550238.0
2020-06-16 15:35:00,20.18,20.23,20.1,20.16,615800.0,19.2005,19.2481,19.1244,19.1815,615800.0
2020-06-16 15:40:00,20.17,20.19,20.08,20.14,476461.0,19.191,19.21,19.1053,19.1624,476461.0
2020-06-16 15:45:00,20.13,20.23,20.1,20.16,796828.0,19.1529,19.2481,19.1244,19.1815,796828.0
2020-06-16 15:50:00,20.16,20.29,20.12,20.23,1092855.0,19.1815,19.3052,19.1434,19.2481,1092855.0
2020-06-16 15:55:00,20.23,20.3,20.14,20.29,1796756.0,19.2481,19.3147,19.1624,19.3052,1796756.0
2020-06-17 09:30:00,19.91,20.05,19.69,19.75,894576.0,18.9436,19.0768,18.7343,18.7914,894576.0
2020-06-17 09:35:00,19.75,19.89,19.47,19.58,1135799.0,18.7914,18.9246,18.525,18.6296,1135799.0
2020-06-17 09:40:00,19.57,19.94,19.48,19.81,960577.0,18.6201,18.9721,18.5345,18.8485,960577.0
2020-06-17 09:45:00,19.81,19.83,19.6,19.71,523830.0,18.8485,18.8675,18.6486,18.7533,523830.0
2020-06-17 09:50:00,19.71,19.88,19.61,19.71,789988.0,18.7533,18.9151,18.6582,18.7533,789988.0
2020-06-17 09:55:00,19.72,19.77,19.4,19.46,1124256.0,18.7628,18.8104,18.4584,18.5154,1124256.0
2020-06-17 10:00:00,19.45,19.61,19.42,19.47,724290.0,18.5059,18.6582,18.4774,18.525,724290.0
2020-06-17 10:05:00,19.46,19.65,19.43,19.59,526847.0,18.5154,18.6962,18.4869,18.6391,526847.0
2020-06-17 10:10:00,19.58,19.63,19.46,19.51,293059.0,18.6296,18.6772,18.5154,18.563,293059.0
2020-06-17 10:15:00,19.51,19.7,19.44,19.49,592612.0,18.563,18.7438,18.4964,18.544,592612.0
2020-06-17 10:20:00,19.48,19.6,19.45,19.46,369081.0,18.5345,18.6486,18.5059,18.5154,369081.0
2020-06-17 10:25:00,19.46,19.6,19.38,19.5,465402.0,18.5154,18.6486,18.4393,18.5535,465402.0
2020-06-17 10:30:00,19.5,19.73,19.47,19.65,688681.0,18.5535,18.7723,18.525,18.6962,688681.0
2020-06-17 10:35:00,19.64,19.76,19.6,19.68,504047.0,18.6867,18.8009,18.6486,18.7248,504047.0
2020-06-17 10:40:00,19.69,19.73,19.52,19.69,482256.0,18.7343,18.7723,18.5725,18.7343,482256.0
2020-06-17 10:45:00,19.7,19.7,19.59,19.65,185079.0,18.7438,18.7438,18.6391,18.6962,185079.0
2020-06-17 10:50:00,19.66,19.69,19.61,19.66,197533.0,18.7057,18.7343,18.6582,18.7057,197533.0
2020-06-17 10:55:00,19.67,19.72,19.6,19.62,293877.0,18.7152,18.7628,18.6486,18.6677,293877.0
2020-06-17 11:00:00,19.63,19.64,19.52,19.55,235930.0,18.6772,18.6867,18.5725,18.6011,235930.0
2020-06-17 11:05:00,19.55,19.62,19.45,19.46,343167.0,18.6011,18.6677,18.5059,18.5154,343167.0
2020-06-17 11:10:00,19.47,19.54,19.44,19.48,326476.0,18.525,18.5916,18.4964,18.5345,326476.0
2020-06-17 11:15:00,19.48,19.49,19.41,19.44,317544.0,18.5345,18.544,18.4679,18.4964,317544.0
2020-06-17 11:20:00,19.44,19.49,19.43,19.44,261860.0,18.4964,18.544,18.4869,18.4964,261860.0
2020-06-17 11:25:00,19.45,19.47,19.4,19.44,377782.0,18.5059,18.525,18.4584,18.4964,377782.0
2020-06-17 11:30:00,19.43,19.49,19.38,19.47,347958.0,18.4869,18.544,18.4393,18.525,347958.0
2020-06-17 11:35:00,19.47,19.55,19.43,19.45,285822.0,18.525,18.6011,18.4869,18.5059,285822.0
2020-06-17 11:40:00,19.45,19.49,19.41,19.47,338706.0,18.5059,18.544,18.4679,18.525,338706.0
2020-06-17 11:45:00,19.47,19.54,19.46,19.5,198469.0,18.525,18.5916,18.5154,18.5535,198469.0
2020-06-17 11:50:00,19.49,19.5,19.42,19.45,220494.0,18.544,18.5535,18.4774,18.5059,220494.0
2020-06-17 11:55:00,19.45,19.5,19.43,19.45,162405.0,18.5059,18.5535,18.4869,18.5059,162405.0
2020-06-17 12:00:00,19.45,19.48,19.42,19.48,218927.0,18.5059,18.5345,18.4774,18.5345,218927.0
2020-06-17 12:05:00,19.48,19.5,19.44,19.46,237444.0,18.5345,18.5535,18.4964,18.5154,237444.0
2020-06-17 12:10:00,19.47,19.47,19.41,19.43,222049.0,18.525,18.525,18.4679,18.4869,222049.0
2020-06-17 12:15:00,19.43,19.48,19.42,19.46,186757.0,18.4869,18.5345,18.4774,18.5154,186757.0
2020-06-17 12:20:00,19.46,19.47,19.4,19.46,167950.0,18.5154,18.525,18.4584,18.5154,167950.0
2020-06-17 12:25:00,19.46,19.47,19.43,19.43,94144.0,18.5154,18.525,18.4869,18.4869,94144.0
2020-06-17 12:30:00,19.44,19.54,19.43,19.47,195458.0,18.4964,18.5916,18.4869,18.525,195458.0
2020-06-17 12:35:00,19.47,19.52,19.45,19.52,135828.0,18.525,18.5725,18.5059,18.5725,135828.0
2020-06-17 12:40:00,19.52,19.52,19.45,19.49,119755.0,18.5725,18.5725,18.5059,18.544,119755.0
2020-06-17 12:45:00,19.49,19.51,19.44,19.46,125221.0,18.544,18.563,18.4964,18.5154,125221.0
2020-06-17 12:50:00,19.46,19.48,19.43,19.45,168978.0,18.5154,18.5345,18.4869,18.5059,168978.0
2020-06-17 12:55:00,19.44,19.55,19.43,19.55,160853.0,18.4964,18.6011,18.4869,18.6011,160853.0
2020-06-17 13:00:00,19.55,19.6,19.51,19.54,324933.0,18.6011,18.6486,18.563,18.5916,324933.0
2020-06-17 13:05:00,19.54,19.64,19.54,19.63,325793.0,18.5916,18.6867,18.5916,18.6772,325793.0
2020-06-17 13:10:00,19.62,19.65,19.61,19.64,314117.0,18.6677,18.6962,18.6582,18.6867,314117.0
2020-06-17 13:15:00,19.64,19.67,19.61,19.64,282079.0,18.6867,18.7152,18.6582,18.6867,282079.0
2020-06-17 13:20:00,19.65,19.68,19.63,19.65,145672.0,18.6962,18.7248,18.6772,18.6962,145672.0
2020-06-17 13:25:00,19.64,19.73,19.64,19.72,265842.0,18.6867,18.7723,18.6867,18.7628,265842.0
2020-06-17 13:30:00,19.72,19.75,19.62,19.63,316493.0,18.7628,18.7914,18.6677,18.6772,316493.0
2020-06-17 13:35:00,19.63,19.69,19.62,19.66,222883.0,18.6772,18.7343,18.6677,18.7057,222883.0
2020-06-17 13:40:00,19.66,19.67,19.64,19.65,192748.0,18.7057,18.7152,18.6867,18.6962,192748.0
2020-06-17 13:45:00,19.65,19.66,19.62,19.66,280590.0,18.6962,18.7057,18.6677,18.7057,280590.0
2020-06-17 13:50:00,19.65,19.69,19.64,19.66,170549.0,18.6962,18.7343,18.6867,18.7057,170549.0
2020-06-17 13:55:00,19.67,19.69,19.63,19.64,181136.0,18.7152,18.7343,18.6772,18.6867,181136.0
2020-06-17 14:00:00,19.64,19.65,19.6,19.62,289221.0,18.6867,18.6962,18.6486,18.6677,289221.0
2020-06-17 14:05:00,19.62,19.67,19.62,19.67,183380.0,18.6677,18.7152,18.6677,18.7152,183380.0
2020-06-17 14:10:00,19.66,19.68,19.61,19.63,181407.0,18.7057,18.7248,18.6582,18.6772,181407.0
2020-06-17 14:15:00,19.63,19.64,19.59,19.61,162309.0,18.6772,18.6867,18.6391,18.6582,162309.0
2020-06-17 14:20:00,19.61,19.64,19.6,19.64,189377.0,18.6582,18.6867,18.6486,18.6867,189377.0
2020-06-17 14:25:00,19.64,19.64,19.6,19.63,240019.0,18.6867,18.6867,18.6486,18.6772,240019.0
2020-06-17 14:30:00,19.63,19.64,19.6,19.61,197157.0,18.6772,18.6867,18.6486,18.6582,197157.0
2020-06-17 14:35:00,19.62,19.69,19.61,19.68,196829.0,18.6677,18.7343,18.6582,18.7248,196829.0
2020-06-17 14:40:00,19.68,19.71,19.64,19.64,199165.0,18.7248,18.7533,18.6867,18.6867,199165.0
2020-06-17 14:45:00,19.65,19.68,19.6,19.68,139190.0,18.6962,18.7248,18.6486,18.7248,139190.0
2020-06-17 14:50:00,19.67,19.71,19.56,19.58,265362.0,18.7152,18.7533,18.6106,18.6296,265362.0
2020-06-17 14:55:00,19.57,19.6,19.49,19.49,405481.0,18.6201,18.6486,18.544,18.544,405481.0
2020-06-17 15:00:00,19.5,19.54,19.45,19.48,232203.0,18.5535,18.5916,18.5059,18.5345,232203.0
2020-06-17 15:05:00,19.49,19.51,19.45,19.48,211957.0,18.544,18.563,18.5059,18.5345,211957.0
2020-06-17 15:10:00,19.48,19.49,19.42,19.46,293184.0,18.5345,18.544,18.4774,18.5154,293184.0
2020-06-17 15:15:00,19.47,19.52,19.42,19.48,270414.0,18.525,18.5725,18.4774,18.5345,270414.0
2020-06-17 15:20:00,19.49,19.5,19.4,19.43,362279.0,18.544,18.5535,18.4584,18.4869,362279.0
2020-06-17 15:25:00,19.43,19.44,19.28,19.34,629513.0,18.4869,18.4964,18.3442,18.4013,629513.0
2020-06-17 15:30:00,19.34,19.4,19.26,19.37,534372.0,18.4013,18.4584,18.3251,18.4298,534372.0
2020-06-17 15:35:00,19.37,19.37,19.28,19.32,477253.0,18.4298,18.4298,18.3442,18.3822,477253.0
2020-06-17 15:40:00,19.32,19.32,19.11,19.21,708060.0,18.3822,18.3822,18.1824,18.2776,708060.0
2020-06-17 15:45:00,19.21,19.28,19.12,19.14,705084.0,18.2776,18.3442,18.1919,18.211,705084.0
2020-06-17 15:50:00,19.14,19.26,19.1,19.15,959530.0,18.211,18.3251,18.1729,18.2205,959530.0
2020-06-17 15:55:00,19.15,19.23,19.04,19.05,2129391.0,18.2205,18.2966,18.1158,18.1253,2129391.0
2020-06-18 09:30:00,18.82,19.15,18.65,19.02,924066.0,17.9065,18.2205,17.7448,18.0968,924066.0
2020-06-18 09:35:00,19.01,19.41,18.96,19.4,934517.0,18.0873,18.4679,18.0397,18.4584,934517.0
2020-06-18 09:40:00,19.39,19.4,19.24,19.35,732365.0,18.4488,18.4584,18.3061,18.4108,732365.0
2020-06-18 09:45:00,19.35,19.52,19.23,19.5,677598.0,18.4108,18.5725,18.2966,18.5535,677598.0
2020-06-18 09:50:00,19.49,19.52,19.35,19.46,720908.0,18.544,18.5725,18.4108,18.5154,720908.0
2020-06-18 09:55:00,19.46,19.47,19.32,19.39,633358.0,18.5154,18.525,18.3822,18.4488,633358.0
2020-06-18 10:00:00,19.39,19.66,19.39,19.59,652649.0,18.4488,18.7057,18.4488,18.6391,652649.0
2020-06-18 10:05:00,19.6,19.81,19.6,19.77,876246.0,18.6486,18.8485,18.6486,18.8104,876246.0
2020-06-18 10:10:00,19.78,19.92,19.7,19.92,735217.0,18.8199,18.9531,18.7438,18.9531,735217.0
2020-06-18 10:15:00,19.92,20.04,19.86,20.04,701353.0,18.9531,19.0673,18.896,19.0673,701353.0
2020-06-18 10:20:00,20.04,20.08,19.83,19.89,877539.0,19.0673,19.1053,18.8675,18.9246,877539.0
2020-06-18 10:25:00,19.89,20.02,19.88,19.96,476908.0,18.9246,19.0483,18.9151,18.9912,476908.0
2020-06-18 10:30:00,19.95,20.16,19.93,20.15,998088.0,18.9817,19.1815,18.9626,19.1719,998088.0
2020-06-18 10:35:00,20.15,20.23,20.11,20.14,682120.0,19.1719,19.2481,19.1339,19.1624,682120.0
2020-06-18 10:40:00,20.14,20.2,20.11,20.16,429162.0,19.1624,19.2195,19.1339,19.1815,429162.0
2020-06-18 10:45:00,20.16,20.32,20.11,20.24,732425.0,19.1815,19.3337,19.1339,19.2576,732425.0
2020-06-18 10:50:00,20.23,20.25,20.01,20.02,607953.0,19.2481,19.2671,19.0387,19.0483,607953.0
2020-06-18 10:55:00,20.02,20.29,19.95,20.26,695665.0,19.0483,19.3052,18.9817,19.2766,695665.0
2020-06-18 11:00:00,20.25,20.26,20.08,20.16,452110.0,19.2671,19.2766,19.1053,19.1815,452110.0
2020-06-18 11:05:00,20.15,20.15,19.89,19.91,459499.0,19.1719,19.1719,18.9246,18.9436,459499.0
2020-06-18 11:10:00,19.91,20.02,19.87,19.94,424374.0,18.9436,19.0483,18.9055,18.9721,424374.0
2020-06-18 11:15:00,19.94,19.97,19.83,19.85,338976.0,18.9721,19.0007,18.8675,18.8865,338976.0
2020-06-18 11:20:00,19.85,19.86,19.72,19.74,694176.0,18.8865,18.896,18.7628,18.7819,694176.0
2020-06-18 11:25:00,19.75,19.89,19.71,19.89,481486.0,18.7914,18.9246,18.7533,18.9246,481486.0
2020-06-18 11:30:00,19.9,19.97,19.83,19.86,474003.0,18.9341,19.0007,18.8675,18.896,474003.0
2020-06-18 11:35:00,19.87,19.91,19.73,19.78,294535.0,18.9055,18.9436,18.7723,18.8199,294535.0
2020-06-18 11:40:00,19.77,19.83,19.73,19.77,209034.0,18.8104,18.8675,18.7723,18.8104,209034.0
2020-06-18 11:45:00,19.77,19.87,19.75,19.84,227198.0,18.8104,18.9055,18.7914,18.877,227198.0
2020-06-18 11:50:00,19.83,19.84,19.73,19.78,217701.0,18.8675,18.877,18.7723,18.8199,217701.0
2020-06-18 11:55:00,19.78,19.85,19.73,19.82,220758.0,18.8199,18.8865,18.7723,18.858,220758.0
2020-06-18 12:00:00,19.82,19.89,19.78,19.83,179366.0,18.858,18.9246,18.8199,18.8675,179366.0
2020-06-18 12:05:00,19.84,19.93,19.82,19.9,209661.0,18.877,18.9626,18.858,18.9341,209661.0
2020-06-18 12:10:00,19.9,20.0,19.89,19.97,315780.0,18.9341,19.0292,18.9246,19.0007,315780.0
2020-06-18 12:15:00,19.96,19.99,19.92,19.96,201889.0,18.9912,19.0197,18.9531,18.9912,201889.0
2020-06-18 12:20:00,19.95,20.04,19.93,20.0,229880.0,18.9817,19.0673,18.9626,19.0292,229880.0
2020-06-18 12:25:00,20.0,20.11,19.99,20.0,432107.0,19.0292,19.1339,19.0197,19.0292,432107.0
2020-06-18 12:30:00,20.0,20.03,19.9,19.96,240250.0,19.0292,19.0578,18.9341,18.9912,240250.0
2020-06-18 12:35:00,19.97,20.0,19.85,19.88,249529.0,19.0007,19.0292,18.8865,18.9151,249529.0
2020-06-18 12:40:00,19.89,19.95,19.88,19.91,161331.0,18.9246,18.9817,18.9151,18.9436,161331.0
2020-06-18 12:45:00,19.9,19.94,19.86,19.88,217980.0,18.9341,18.9721,18.896,18.9151,217980.0
2020-06-18 12:50:00,19.87,19.92,19.84,19.88,209011.0,18.9055,18.9531,18.877,18.9151,209011.0
2020-06-18 12:55:00,19.89,19.89,19.82,19.87,199197.0,18.9246,18.9246,18.858,18.9055,199197.0
2020-06-18 13:00:00,19.87,19.93,19.85,19.89,231713.0,18.9055,18.9626,18.8865,18.9246,231713.0
2020-06-18 13:05:00,19.89,19.95,19.87,19.95,166541.0,18.9246,18.9817,18.9055,18.9817,166541.0
2020-06-18 13:10:00,19.94,20.0,19.93,19.98,179702.0,18.9721,19.0292,18.9626,19.0102,179702.0
2020-06-18 13:15:00,19.98,20.02,19.95,19.98,168194.0,19.0102,19.0483,18.9817,19.0102,168194.0
2020-06-18 13:20:00,19.98,20.01,19.95,19.96,174413.0,19.0102,19.0387,18.9817,18.9912,174413.0
2020-06-18 13:25:00,19.96,19.98,19.88,19.93,239495.0,18.9912,19.0102,18.9151,18.9626,239495.0
2020-06-18 13:30:00,19.92,19.92,19.85,19.87,130669.0,18.9531,18.9531,18.8865,18.9055,130669.0
2020-06-18 13:35:00,19.88,19.93,19.87,19.92,140432.0,18.9151,18.9626,18.9055,18.9531,140432.0
2020-06-18 13:40:00,19.92,19.94,19.82,19.84,136280.0,18.9531,18.9721,18.858,18.877,136280.0
2020-06-18 13:45:00,19.84,19.87,19.83,19.84,101124.0,18.877,18.9055,18.8675,18.877,101124.0
2020-06-18 13:50:00,19.84,19.86,19.81,19.84,165731.0,18.877,18.896,18.8485,18.877,165731.0
2020-06-18 13:55:00,19.85,19.86,19.78,19.82,177096.0,18.8865,18.896,18.8199,18.858,177096.0
2020-06-18 14:00:00,19.81,19.82,19.72,19.72,144171.0,18.8485,18.858,18.7628,18.7628,144171.0
2020-06-18 14:05:00,19.72,19.73,19.67,19.72,234828.0,18.7628,18.7723,18.7152,18.7628,234828.0
2020-06-18 14:10:00,19.71,19.75,19.7,19.73,151298.0,18.7533,18.7914,18.7438,18.7723,151298.0
2020-06-18 14:15:00,19.73,19.74,19.67,19.71,131526.0,18.7723,18.7819,18.7152,18.7533,131526.0
2020-06-18 14:20:00,19.71,19.8,19.65,19.79,253872.0,18.7533,18.8389,18.6962,18.8294,253872.0
2020-06-18 14:25:00,19.79,19.83,19.76,19.78,203532.0,18.8294,18.8675,18.8009,18.8199,203532.0
2020-06-18 14:30:00,19.79,19.84,19.73,19.77,226552.0,18.8294,18.877,18.7723,18.8104,226552.0
2020-06-18 14:35:00,19.77,19.81,19.75,19.79,102094.0,18.8104,18.8485,18.7914,18.8294,102094.0
2020-06-18 14:40:00,19.79,19.8,19.73,19.76,124059.0,18.8294,18.8389,18.7723,18.8009,124059.0
2020-06-18 14:45:00,19.74,19.76,19.69,19.69,97941.0,18.7819,18.8009,18.7343,18.7343,97941.0
2020-06-18 14:50:00,19.7,19.8,19.67,19.73,204891.0,18.7438,18.8389,18.7152,18.7723,204891.0
2020-06-18 14:55:00,19.73,19.74,19.65,19.66,137446.0,18.7723,18.7819,18.6962,18.7057,137446.0
2020-06-18 15:00:00,19.66,19.68,19.55,19.57,383687.0,18.7057,18.7248,18.6011,18.6201,383687.0
2020-06-18 15:05:00,19.57,19.62,19.53,19.62,226827.0,18.6201,18.6677,18.582,18.6677,226827.0
2020-06-18 15:10:00,19.62,19.62,19.53,19.55,244440.0,18.6677,18.6677,18.582,18.6011,244440.0
2020-06-18 15:15:00,19.55,19.61,19.54,19.6,120678.0,18.6011,18.6582,18.5916,18.6486,120678.0
2020-06-18 15:20:00,19.6,19.68,19.56,19.63,271572.0,18.6486,18.7248,18.6106,18.6772,271572.0
2020-06-18 15:25:00,19.64,19.68,19.61,19.67,163601.0,18.6867,18.7248,18.6582,18.7152,163601.0
2020-06-18 15:30:00,19.66,19.7,19.62,19.66,259262.0,18.7057,18.7438,18.6677,18.7057,259262.0
2020-06-18 15:35:00,19.66,19.69,19.61,19.66,227109.0,18.7057,18.7343,18.6582,18.7057,227109.0
2020-06-18 15:40:00,19.66,19.69,19.58,19.61,384116.0,18.7057,18.7343,18.6296,18.6582,384116.0
2020-06-18 15:45:00,19.61,19.65,19.54,19.62,397187.0,18.6582,18.6962,18.5916,18.6677,397187.0
2020-06-18 15:50:00,19.62,19.7,19.55,19.68,512819.0,18.6677,18.7438,18.6011,18.7248,512819.0
2020-06-18 15:55:00,19.68,19.71,19.63,19.67,876561.0,18.7248,18.7533,18.6772,18.7152,876561.0
2020-06-19 09:30:00,20.73,20.73,20.26,20.34,2147019.0,19.7238,19.7238,19.2766,19.3527,2147019.0
2020-06-19 09:35:00,20.34,20.69,20.32,20.62,1278387.0,19.3527,19.6857,19.3337,19.6191,1278387.0
2020-06-19 09:40:00,20.63,20.72,20.37,20.38,1012086.0,19.6287,19.7143,19.3813,19.3908,1012086.0
2020-06-19 09:45:00,20.38,20.57,20.29,20.55,750943.0,19.3908,19.5716,19.3052,19.5525,750943.0
2020-06-19 09:50:00,20.55,20.58,20.37,20.46,534874.0,19.5525,19.5811,19.3813,19.4669,534874.0
2020-06-19 09:55:00,20.46,20.55,20.41,20.46,612425.0,19.4669,19.5525,19.4193,19.4669,612425.0
2020-06-19 10:00:00,20.45,20.75,20.43,20.73,1047407.0,19.4574,19.7428,19.4384,19.7238,1047407.0
2020-06-19 10:05:00,20.72,20.75,20.62,20.74,746614.0,19.7143,19.7428,19.6191,19.7333,746614.0
2020-06-19 10:10:00,20.74,20.75,20.61,20.73,683319.0,19.7333,19.7428,19.6096,19.7238,683319.0
2020-06-19 10:15:00,20.74,20.91,20.74,20.85,1833664.0,19.7333,19.8951,19.7333,19.838,1833664.0
2020-06-19 10:20:00,20.85,20.94,20.77,20.93,612586.0,19.838,19.9236,19.7619,19.9141,612586.0
2020-06-19 10:25:00,20.93,20.96,20.86,20.87,756137.0,19.9141,19.9426,19.8475,19.857,756137.0
2020-06-19 10:30:00,20.87,20.88,20.62,20.73,821772.0,19.857,19.8665,19.6191,19.7238,821772.0
2020-06-19 10:35:00,20.73,20.77,20.56,20.57,549871.0,19.7238,19.7619,19.562,19.5716,549871.0
2020-06-19 10:40:00,20.57,20.67,20.52,20.63,531627.0,19.5716,19.6667,19.524,19.6287,531627.0
2020-06-19 10:45:00,20.63,20.72,20.56,20.71,424474.0,19.6287,19.7143,19.562,19.7048,424474.0
2020-06-19 10:50:00,20.72,20.73,20.6,20.7,357436.0,19.7143,19.7238,19.6001,19.6953,357436.0
2020-06-19 10:55:00,20.69,20.7,20.52,20.53,383723.0,19.6857,19.6953,19.524,19.5335,383723.0
2020-06-19 11:00:00,20.53,20.61,20.5,20.55,265045.0,19.5335,19.6096,19.505,19.5525,265045.0
2020-06-19 11:05:00,20.55,20.61,20.52,20.6,260639.0,19.5525,19.6096,19.524,19.6001,260639.0
2020-06-19 11:10:00,20.6,20.72,20.6,20.68,308985.0,19.6001,19.7143,19.6001,19.6762,308985.0
2020-06-19 11:15:00,20.68,20.77,20.63,20.65,348113.0,19.6762,19.7619,19.6287,19.6477,348113.0
2020-06-19 11:20:00,20.65,20.7,20.59,20.67,258308.0,19.6477,19.6953,19.5906,19.6667,258308.0
2020-06-19 11:25:00,20.68,20.69,20.6,20.63,238512.0,19.6762,19.6857,19.6001,19.6287,238512.0
2020-06-19 11:30:00,20.63,20.66,20.58,20.6,157662.0,19.6287,19.6572,19.5811,19.6001,157662.0
2020-06-19 11:35:00,20.59,20.59,20.46,20.49,355864.0,19.5906,19.5906,19.4669,19.4954,355864.0
2020-06-19 11:40:00,20.48,20.52,20.42,20.45,413745.0,19.4859,19.524,19.4288,19.4574,413745.0
2020-06-19 11:45:00,20.45,20.5,20.42,20.43,356054.0,19.4574,19.505,19.4288,19.4384,356054.0
2020-06-19 11:50:00,20.43,20.45,20.38,20.41,239763.0,19.4384,19.4574,19.3908,19.4193,239763.0
2020-06-19 11:55:00,20.41,20.43,20.33,20.42,292134.0,19.4193,19.4384,19.3432,19.4288,292134.0
2020-06-19 12:00:00,20.42,20.43,20.28,20.29,376560.0,19.4288,19.4384,19.2956,19.3052,376560.0
2020-06-19 12:05:00,20.3,20.33,20.23,20.32,360510.0,19.3147,19.3432,19.2481,19.3337,360510.0
2020-06-19 12:10:00,20.32,20.44,20.29,20.3,540316.0,19.3337,19.4479,19.3052,19.3147,540316.0
2020-06-19 12:15:00,20.29,20.31,20.04,20.05,758449.0,19.3052,19.3242,19.0673,19.0768,758449.0
2020-06-19 12:20:00,20.05,20.19,19.9,19.91,910260.0,19.0768,19.21,18.9341,18.9436,910260.0
2020-06-19 12:25:00,19.9,20.07,19.88,20.07,625935.0,18.9341,19.0958,18.9151,19.0958,625935.0
2020-06-19 12:30:00,20.06,20.2,20.02,20.1,455912.0,19.0863,19.2195,19.0483,19.1244,455912.0
2020-06-19 12:35:00,20.1,20.14,19.94,19.95,498702.0,19.1244,19.1624,18.9721,18.9817,498702.0
2020-06-19 12:40:00,19.95,20.17,19.95,20.14,621279.0,18.9817,19.191,18.9817,19.1624,621279.0
2020-06-19 12:45:00,20.14,20.19,20.07,20.19,328619.0,19.1624,19.21,19.0958,19.21,328619.0
2020-06-19 12:50:00,20.19,20.22,20.08,20.1,427795.0,19.21,19.2386,19.1053,19.1244,427795.0
2020-06-19 12:55:00,20.1,20.21,20.09,20.2,251125.0,19.1244,19.229,19.1149,19.2195,251125.0
2020-06-19 13:00:00,20.19,20.23,20.07,20.12,307334.0,19.21,19.2481,19.0958,19.1434,307334.0
2020-06-19 13:05:00,20.12,20.15,20.05,20.06,228999.0,19.1434,19.1719,19.0768,19.0863,228999.0
2020-06-19 13:10:00,20.07,20.12,20.0,20.05,554477.0,19.0958,19.1434,19.0292,19.0768,554477.0
2020-06-19 13:15:00,20.04,20.06,19.99,20.02,338671.0,19.0673,19.0863,19.0197,19.0483,338671.0
2020-06-19 13:20:00,20.02,20.1,19.98,19.99,472359.0,19.0483,19.1244,19.0102,19.0197,472359.0
2020-06-19 13:25:00,19.99,20.07,19.98,20.03,176281.0,19.0197,19.0958,19.0102,19.0578,176281.0
2020-06-19 13:30:00,20.04,20.04,19.87,19.91,526037.0,19.0673,19.0673,18.9055,18.9436,526037.0
2020-06-19 13:35:00,19.91,20.06,19.91,20.04,332474.0,18.9436,19.0863,18.9436,19.0673,332474.0
2020-06-19 13:40:00,20.03,20.04,19.97,19.99,194404.0,19.0578,19.0673,19.0007,19.0197,194404.0
2020-06-19 13:45:00,19.99,20.03,19.93,19.98,233836.0,19.0197,19.0578,18.9626,19.0102,233836.0
2020-06-19 13:50:00,19.98,20.04,19.95,19.96,249924.0,19.0102,19.0673,18.9817,18.9912,249924.0
2020-06-19 13:55:00,19.97,20.01,19.87,19.87,374720.0,19.0007,19.0387,18.9055,18.9055,374720.0
2020-06-19 14:00:00,19.88,20.0,19.85,19.92,437340.0,18.9151,19.0292,18.8865,18.9531,437340.0
2020-06-19 14:05:00,19.92,19.93,19.72,19.78,609325.0,18.9531,18.9626,18.7628,18.8199,609325.0
2020-06-19 14:10:00,19.78,19.78,19.67,19.73,393252.0,18.8199,18.8199,18.7152,18.7723,393252.0
2020-06-19 14:15:00,19.73,19.86,19.71,19.81,406840.0,18.7723,18.896,18.7533,18.8485,406840.0
2020-06-19 14:20:00,19.8,19.94,19.79,19.91,454774.0,18.8389,18.9721,18.8294,18.9436,454774.0
2020-06-19 14:25:00,19.92,19.94,19.86,19.93,249885.0,18.9531,18.9721,18.896,18.9626,249885.0
2020-06-19 14:30:00,19.93,20.01,19.87,19.98,367229.0,18.9626,19.0387,18.9055,19.0102,367229.0
2020-06-19 14:35:00,19.97,20.02,19.96,20.0,285031.0,19.0007,19.0483,18.9912,19.0292,285031.0
2020-06-19 14:40:00,20.0,20.13,19.99,20.13,442574.0,19.0292,19.1529,19.0197,19.1529,442574.0
2020-06-19 14:45:00,20.13,20.16,20.02,20.03,612716.0,19.1529,19.1815,19.0483,19.0578,612716.0
2020-06-19 14:50:00,20.04,20.11,20.0,20.07,265957.0,19.0673,19.1339,19.0292,19.0958,265957.0
2020-06-19 14:55:00,20.06,20.13,20.04,20.11,264040.0,19.0863,19.1529,19.0673,19.1339,264040.0
2020-06-19 15:00:00,20.1,20.11,20.0,20.04,290207.0,19.1244,19.1339,19.0292,19.0673,290207.0
2020-06-19 15:05:00,20.04,20.04,19.99,20.02,223275.0,19.0673,19.0673,19.0197,19.0483,223275.0
2020-06-19 15:10:00,20.02,20.15,19.98,20.14,305928.0,19.0483,19.1719,19.0102,19.1624,305928.0
2020-06-19 15:15:00,20.15,20.22,20.1,20.21,538756.0,19.1719,19.2386,19.1244,19.229,538756.0
2020-06-19 15:20:00,20.22,20.22,20.11,20.16,372089.0,19.2386,19.2386,19.1339,19.1815,372089.0
2020-06-19 15:25:00,20.16,20.16,20.04,20.1,331587.0,19.1815,19.1815,19.0673,19.1244,331587.0
2020-06-19 15:30:00,20.1,20.27,20.08,20.27,1000667.0,19.1244,19.2861,19.1053,19.2861,1000667.0
2020-06-19 15:35:00,20.27,20.27,20.13,20.16,1077639.0,19.2861,19.2861,19.1529,19.1815,1077639.0
2020-06-19 15:40:00,20.15,20.22,20.11,20.21,1032319.0,19.1719,19.2386,19.1339,19.229,1032319.0
2020-06-19 15:45:00,20.21,20.22,20.07,20.08,1671645.0,19.229,19.2386,19.0958,19.1053,1671645.0
2020-06-19 15:50:00,20.08,20.1,19.85,19.97,3039428.0,19.1053,19.1244,18.8865,19.0007,3039428.0
2020-06-19 15:55:00,19.97,19.98,19.73,19.84,5316017.0,19.0007,19.0102,18.7723,18.877,5316017.0
2020-06-22 09:30:00,19.85,19.93,19.43,19.52,1198818.0,18.8865,18.9626,18.4869,18.5725,1198818.0
2020-06-22 09:35:00,19.52,19.56,19.41,19.48,659607.0,18.5725,18.6106,18.4679,18.5345,659607.0
2020-06-22 09:40:00,19.48,19.6,19.39,19.58,602892.0,18.5345,18.6486,18.4488,18.6296,602892.0
2020-06-22 09:45:00,19.58,19.81,19.51,19.79,590952.0,18.6296,18.8485,18.563,18.8294,590952.0
2020-06-22 09:50:00,19.79,19.79,19.64,19.67,487207.0,18.8294,18.8294,18.6867,18.7152,487207.0
2020-06-22 09:55:00,19.66,19.77,19.6,19.62,317099.0,18.7057,18.8104,18.6486,18.6677,317099.0
2020-06-22 10:00:00,19.62,19.68,19.52,19.64,424912.0,18.6677,18.7248,18.5725,18.6867,424912.0
2020-06-22 10:05:00,19.64,19.73,19.57,19.66,329035.0,18.6867,18.7723,18.6201,18.7057,329035.0
2020-06-22 10:10:00,19.65,19.8,19.63,19.78,473147.0,18.6962,18.8389,18.6772,18.8199,473147.0
2020-06-22 10:15:00,19.79,19.8,19.65,19.71,315493.0,18.8294,18.8389,18.6962,18.7533,315493.0
2020-06-22 10:20:00,19.72,19.78,19.69,19.74,269538.0,18.7628,18.8199,18.7343,18.7819,269538.0
2020-06-22 10:25:00,19.73,19.88,19.7,19.82,363799.0,18.7723,18.9151,18.7438,18.858,363799.0
2020-06-22 10:30:00,19.82,19.83,19.67,19.72,369605.0,18.858,18.8675,18.7152,18.7628,369605.0
2020-06-22 10:35:00,19.73,19.82,19.7,19.81,327215.0,18.7723,18.858,18.7438,18.8485,327215.0
2020-06-22 10:40:00,19.81,19.86,19.72,19.77,227810.0,18.8485,18.896,18.7628,18.8104,227810.0
2020-06-22 10:45:00,19.78,19.81,19.66,19.68,292484.0,18.8199,18.8485,18.7057,18.7248,292484.0
2020-06-22 10:50:00,19.69,19.69,19.57,19.62,347661.0,18.7343,18.7343,18.6201,18.6677,347661.0
2020-06-22 10:55:00,19.62,19.67,19.6,19.65,301783.0,18.6677,18.7152,18.6486,18.6962,301783.0
2020-06-22 11:00:00,19.64,19.65,19.57,19.6,216665.0,18.6867,18.6962,18.6201,18.6486,216665.0
2020-06-22 11:05:00,19.61,19.7,19.6,19.62,221588.0,18.6582,18.7438,18.6486,18.6677,221588.0
2020-06-22 11:10:00,19.63,19.67,19.57,19.66,192360.0,18.6772,18.7152,18.6201,18.7057,192360.0
2020-06-22 11:15:00,19.65,19.75,19.65,19.7,221255.0,18.6962,18.7914,18.6962,18.7438,221255.0
2020-06-22 11:20:00,19.7,19.78,19.66,19.75,198026.0,18.7438,18.8199,18.7057,18.7914,198026.0
2020-06-22 11:25:00,19.75,19.76,19.68,19.75,202968.0,18.7914,18.8009,18.7248,18.7914,202968.0
2020-06-22 11:30:00,19.76,19.77,19.71,19.76,220079.0,18.8009,18.8104,18.7533,18.8009,220079.0
2020-06-22 11:35:00,19.76,19.81,19.75,19.8,226582.0,18.8009,18.8485,18.7914,18.8389,226582.0
2020-06-22 11:40:00,19.79,19.85,19.74,19.75,195736.0,18.8294,18.8865,18.7819,18.7914,195736.0
2020-06-22 11:45:00,19.76,19.8,19.74,19.76,146953.0,18.8009,18.8389,18.7819,18.8009,146953.0
2020-06-22 11:50:00,19.77,19.79,19.7,19.71,134453.0,18.8104,18.8294,18.7438,18.7533,134453.0
2020-06-22 11:55:00,19.72,19.75,19.71,19.73,118262.0,18.7628,18.7914,18.7533,18.7723,118262.0
2020-06-22 12:00:00,19.73,19.85,19.73,19.81,237280.0,18.7723,18.8865,18.7723,18.8485,237280.0
2020-06-22 12:05:00,19.81,19.85,19.76,19.84,173894.0,18.8485,18.8865,18.8009,18.877,173894.0
2020-06-22 12:10:00,19.84,19.92,19.83,19.91,317125.0,18.877,18.9531,18.8675,18.9436,317125.0
2020-06-22 12:15:00,19.91,19.95,19.84,19.86,253581.0,18.9436,18.9817,18.877,18.896,253581.0
2020-06-22 12:20:00,19.86,19.88,19.82,19.83,136456.0,18.896,18.9151,18.858,18.8675,136456.0
2020-06-22 12:25:00,19.83,19.86,19.81,19.83,147808.0,18.8675,18.896,18.8485,18.8675,147808.0
2020-06-22 12:30:00,19.83,19.84,19.78,19.78,96397.0,18.8675,18.877,18.8199,18.8199,96397.0
2020-06-22 12:35:00,19.79,19.83,19.78,19.8,100417.0,18.8294,18.8675,18.8199,18.8389,100417.0
2020-06-22 12:40:00,19.79,19.88,19.78,19.88,183521.0,18.8294,18.9151,18.8199,18.9151,183521.0
2020-06-22 12:45:00,19.88,19.99,19.87,19.93,347174.0,18.9151,19.0197,18.9055,18.9626,347174.0
2020-06-22 12:50:00,19.93,19.99,19.91,19.95,133313.0,18.9626,19.0197,18.9436,18.9817,133313.0
2020-06-22 12:55:00,19.95,20.04,19.95,20.02,341496.0,18.9817,19.0673,18.9817,19.0483,341496.0
2020-06-22 13:00:00,20.02,20.09,20.02,20.04,366419.0,19.0483,19.1149,19.0483,19.0673,366419.0
2020-06-22 13:05:00,20.04,20.07,20.01,20.07,182030.0,19.0673,19.0958,19.0387,19.0958,182030.0
2020-06-22 13:10:00,20.07,20.07,19.96,19.98,171418.0,19.0958,19.0958,18.9912,19.0102,171418.0
2020-06-22 13:15:00,19.98,20.03,19.97,19.98,175406.0,19.0102,19.0578,19.0007,19.0102,175406.0
2020-06-22 13:20:00,19.98,20.02,19.97,20.01,115495.0,19.0102,19.0483,19.0007,19.0387,115495.0
2020-06-22 13:25:00,20.02,20.12,20.0,20.07,383172.0,19.0483,19.1434,19.0292,19.0958,383172.0
2020-06-22 13:30:00,20.07,20.07,19.98,19.99,186940.0,19.0958,19.0958,19.0102,19.0197,186940.0
2020-06-22 13:35:00,20.0,20.01,19.93,20.0,153768.0,19.0292,19.0387,18.9626,19.0292,153768.0
2020-06-22 13:40:00,20.0,20.03,19.98,20.03,127574.0,19.0292,19.0578,19.0102,19.0578,127574.0
2020-06-22 13:45:00,20.03,20.08,20.02,20.04,112098.0,19.0578,19.1053,19.0483,19.0673,112098.0
2020-06-22 13:50:00,20.04,20.05,20.0,20.0,90895.0,19.0673,19.0768,19.0292,19.0292,90895.0
2020-06-22 13:55:00,20.0,20.01,19.97,19.98,112615.0,19.0292,19.0387,19.0007,19.0102,112615.0
2020-06-22 14:00:00,19.98,19.99,19.89,19.91,187748.0,19.0102,19.0197,18.9246,18.9436,187748.0
2020-06-22 14:05:00,19.91,19.95,19.9,19.92,117096.0,18.9436,18.9817,18.9341,18.9531,117096.0
2020-06-22 14:10:00,19.91,19.91,19.83,19.86,175722.0,18.9436,18.9436,18.8675,18.896,175722.0
2020-06-22 14:15:00,19.86,19.91,19.84,19.86,127394.0,18.896,18.9436,18.877,18.896,127394.0
2020-06-22 14:20:00,19.86,19.89,19.82,19.85,108712.0,18.896,18.9246,18.858,18.8865,108712.0
2020-06-22 14:25:00,19.85,19.94,19.82,19.89,253213.0,18.8865,18.9721,18.858,18.9246,253213.0
2020-06-22 14:30:00,19.89,19.9,19.85,19.88,119852.0,18.9246,18.9341,18.8865,18.9151,119852.0
2020-06-22 14:35:00,19.88,19.93,19.85,19.92,114551.0,18.9151,18.9626,18.8865,18.9531,114551.0
2020-06-22 14:40:00,19.91,19.94,19.88,19.9,133838.0,18.9436,18.9721,18.9151,18.9341,133838.0
2020-06-22 14:45:00,19.9,19.93,19.88,19.92,136410.0,18.9341,18.9626,18.9151,18.9531,136410.0
2020-06-22 14:50:00,19.93,19.98,19.91,19.98,182712.0,18.9626,19.0102,18.9436,19.0102,182712.0
2020-06-22 14:55:00,19.98,20.04,19.95,20.02,204190.0,19.0102,19.0673,18.9817,19.0483,204190.0
2020-06-22 15:00:00,20.02,20.03,19.96,20.01,189283.0,19.0483,19.0578,18.9912,19.0387,189283.0
2020-06-22 15:05:00,20.01,20.01,19.93,19.96,183861.0,19.0387,19.0387,18.9626,18.9912,183861.0
2020-06-22 15:10:00,19.96,20.0,19.9,19.91,145129.0,18.9912,19.0292,18.9341,18.9436,145129.0
2020-06-22 15:15:00,19.91,19.92,19.84,19.86,185242.0,18.9436,18.9531,18.877,18.896,185242.0
2020-06-22 15:20:00,19.87,19.89,19.8,19.8,268041.0,18.9055,18.9246,18.8389,18.8389,268041.0
2020-06-22 15:25:00,19.81,19.84,19.79,19.82,245223.0,18.8485,18.877,18.8294,18.858,245223.0
2020-06-22 15:30:00,19.83,19.87,19.8,19.83,323381.0,18.8675,18.9055,18.8389,18.8675,323381.0
2020-06-22 15:35:00,19.84,19.84,19.75,19.82,426023.0,18.877,18.877,18.7914,18.858,426023.0
2020-06-22 15:40:00,19.82,19.85,19.79,19.83,307345.0,18.858,18.8865,18.8294,18.8675,307345.0
2020-06-22 15:45:00,19.84,19.85,19.76,19.79,361751.0,18.877,18.8865,18.8009,18.8294,361751.0
2020-06-22 15:50:00,19.79,19.83,19.77,19.82,549924.0,18.8294,18.8675,18.8104,18.858,549924.0
2020-06-22 15:55:00,19.82,19.92,19.8,19.91,1261667.0,18.858,18.9531,18.8389,18.9436,1261667.0
2020-06-23 09:30:00,20.26,20.52,20.12,20.5,994230.0,19.2766,19.524,19.1434,19.505,994230.0
2020-06-23 09:35:00,20.5,20.5,20.2,20.24,901648.0,19.505,19.505,19.2195,19.2576,901648.0
2020-06-23 09:40:00,20.25,20.46,20.22,20.46,448488.0,19.2671,19.4669,19.2386,19.4669,448488.0
2020-06-23 09:45:00,20.45,20.47,20.1,20.13,812058.0,19.4574,19.4764,19.1244,19.1529,812058.0
2020-06-23 09:50:00,20.13,20.22,20.02,20.13,686146.0,19.1529,19.2386,19.0483,19.1529,686146.0
2020-06-23 09:55:00,20.13,20.15,20.02,20.05,400370.0,19.1529,19.1719,19.0483,19.0768,400370.0
2020-06-23 10:00:00,20.04,20.09,19.93,20.04,574535.0,19.0673,19.1149,18.9626,19.0673,574535.0
2020-06-23 10:05:00,20.04,20.09,19.94,19.96,355063.0,19.0673,19.1149,18.9721,18.9912,355063.0
2020-06-23 10:10:00,19.97,19.99,19.84,19.95,504594.0,19.0007,19.0197,18.877,18.9817,504594.0
2020-06-23 10:15:00,19.95,20.03,19.94,19.99,375225.0,18.9817,19.0578,18.9721,19.0197,375225.0
2020-06-23 10:20:00,19.98,20.02,19.87,19.93,346444.0,19.0102,19.0483,18.9055,18.9626,346444.0
2020-06-23 10:25:00,19.94,20.01,19.93,20.0,300165.0,18.9721,19.0387,18.9626,19.0292,300165.0
2020-06-23 10:30:00,20.0,20.06,19.94,19.95,333792.0,19.0292,19.0863,18.9721,18.9817,333792.0
2020-06-23 10:35:00,19.94,19.97,19.88,19.94,526361.0,18.9721,19.0007,18.9151,18.9721,526361.0
2020-06-23 10:40:00,19.94,20.02,19.93,19.94,359448.0,18.9721,19.0483,18.9626,18.9721,359448.0
2020-06-23 10:45:00,19.94,19.96,19.86,19.92,259588.0,18.9721,18.9912,18.896,18.9531,259588.0
2020-06-23 10:50:00,19.92,19.95,19.89,19.92,181312.0,18.9531,18.9817,18.9246,18.9531,181312.0
2020-06-23 10:55:00,19.92,19.94,19.8,19.81,374056.0,18.9531,18.9721,18.8389,18.8485,374056.0
2020-06-23 11:00:00,19.82,19.93,19.74,19.89,752208.0,18.858,18.9626,18.7819,18.9246,752208.0
2020-06-23 11:05:00,19.89,19.9,19.8,19.83,404965.0,18.9246,18.9341,18.8389,18.8675,404965.0
2020-06-23 11:10:00,19.83,19.88,19.8,19.81,308615.0,18.8675,18.9151,18.8389,18.8485,308615.0
2020-06-23 11:15:00,19.81,19.88,19.77,19.87,217868.0,18.8485,18.9151,18.8104,18.9055,217868.0
2020-06-23 11:20:00,19.88,20.01,19.87,20.01,451655.0,18.9151,19.0387,18.9055,19.0387,451655.0
2020-06-23 11:25:00,20.01,20.03,19.95,19.98,387714.0,19.0387,19.0578,18.9817,19.0102,387714.0
2020-06-23 11:30:00,19.98,20.03,19.95,20.01,280915.0,19.0102,19.0578,18.9817,19.0387,280915.0
2020-06-23 11:35:00,20.01,20.03,19.97,20.01,159850.0,19.0387,19.0578,19.0007,19.0387,159850.0
2020-06-23 11:40:00,20.01,20.05,20.0,20.04,121902.0,19.0387,19.0768,19.0292,19.0673,121902.0
2020-06-23 11:45:00,20.05,20.06,19.96,20.0,256959.0,19.0768,19.0863,18.9912,19.0292,256959.0
2020-06-23 11:50:00,19.99,20.02,19.95,19.98,158069.0,19.0197,19.0483,18.9817,19.0102,158069.0
2020-06-23 11:55:00,19.98,20.07,19.98,20.05,129918.0,19.0102,19.0958,19.0102,19.0768,129918.0
2020-06-23 12:00:00,20.06,20.14,20.05,20.14,322399.0,19.0863,19.1624,19.0768,19.1624,322399.0
2020-06-23 12:05:00,20.14,20.17,20.08,20.09,258768.0,19.1624,19.191,19.1053,19.1149,258768.0
2020-06-23 12:10:00,20.1,20.14,20.06,20.07,128040.0,19.1244,19.1624,19.0863,19.0958,128040.0
2020-06-23 12:15:00,20.06,20.09,20.01,20.07,301674.0,19.0863,19.1149,19.0387,19.0958,301674.0
2020-06-23 12:20:00,20.06,20.14,20.03,20.14,156604.0,19.0863,19.1624,19.0578,19.1624,156604.0
2020-06-23 12:25:00,20.13,20.13,20.04,20.08,97422.0,19.1529,19.1529,19.0673,19.1053,97422.0
2020-06-23 12:30:00,20.07,20.1,20.02,20.03,169014.0,19.0958,19.1244,19.0483,19.0578,169014.0
2020-06-23 12:35:00,20.03,20.05,19.99,20.0,142197.0,19.0578,19.0768,19.0197,19.0292,142197.0
2020-06-23 12:40:00,20.0,20.02,19.97,20.0,75228.0,19.0292,19.0483,19.0007,19.0292,75228.0
2020-06-23 12:45:00,20.0,20.03,19.98,20.0,125750.0,19.0292,19.0578,19.0102,19.0292,125750.0
2020-06-23 12:50:00,20.01,20.02,19.94,19.98,199605.0,19.0387,19.0483,18.9721,19.0102,199605.0
2020-06-23 12:55:00,19.98,20.0,19.93,19.94,193598.0,19.0102,19.0292,18.9626,18.9721,193598.0
2020-06-23 13:00:00,19.94,19.98,19.94,19.96,123262.0,18.9721,19.0102,18.9721,18.9912,123262.0
2020-06-23 13:05:00,19.95,19.97,19.91,19.95,177827.0,18.9817,19.0007,18.9436,18.9817,177827.0
2020-06-23 13:10:00,19.95,19.97,19.92,19.96,146853.0,18.9817,19.0007,18.9531,18.9912,146853.0
2020-06-23 13:15:00,19.96,19.97,19.93,19.96,83642.0,18.9912,19.0007,18.9626,18.9912,83642.0
2020-06-23 13:20:00,19.96,19.98,19.91,19.94,153586.0,18.9912,19.0102,18.9436,18.9721,153586.0
2020-06-23 13:25:00,19.94,19.94,19.86,19.88,246609.0,18.9721,18.9721,18.896,18.9151,246609.0
2020-06-23 13:30:00,19.87,19.89,19.81,19.85,258566.0,18.9055,18.9246,18.8485,18.8865,258566.0
2020-06-23 13:35:00,19.85,19.87,19.83,19.86,228632.0,18.8865,18.9055,18.8675,18.896,228632.0
2020-06-23 13:40:00,19.87,19.87,19.82,19.85,171936.0,18.9055,18.9055,18.858,18.8865,171936.0
2020-06-23 13:45:00,19.85,19.86,19.77,19.77,268701.0,18.8865,18.896,18.8104,18.8104,268701.0
2020-06-23 13:50:00,19.77,19.78,19.67,19.69,577463.0,18.8104,18.8199,18.7152,18.7343,577463.0
2020-06-23 13:55:00,19.69,19.77,19.68,19.75,180911.0,18.7343,18.8104,18.7248,18.7914,180911.0
2020-06-23 14:00:00,19.75,19.75,19.68,19.72,224429.0,18.7914,18.7914,18.7248,18.7628,224429.0
2020-06-23 14:05:00,19.72,19.74,19.66,19.67,456604.0,18.7628,18.7819,18.7057,18.7152,456604.0
2020-06-23 14:10:00,19.68,19.7,19.63,19.69,226673.0,18.7248,18.7438,18.6772,18.7343,226673.0
2020-06-23 14:15:00,19.69,19.75,19.68,19.74,193337.0,18.7343,18.7914,18.7248,18.7819,193337.0
2020-06-23 14:20:00,19.75,19.77,19.72,19.77,234403.0,18.7914,18.8104,18.7628,18.8104,234403.0
2020-06-23 14:25:00,19.77,19.83,19.74,19.82,204232.0,18.8104,18.8675,18.7819,18.858,204232.0
2020-06-23 14:30:00,19.82,19.84,19.77,19.83,155251.0,18.858,18.877,18.8104,18.8675,155251.0
2020-06-23 14:35:00,19.83,19.87,19.82,19.87,210827.0,18.8675,18.9055,18.858,18.9055,210827.0
2020-06-23 14:40:00,19.87,19.89,19.81,19.88,205648.0,18.9055,18.9246,18.8485,18.9151,205648.0
2020-06-23 14:45:00,19.88,19.89,19.78,19.79,256232.0,18.9151,18.9246,18.8199,18.8294,256232.0
2020-06-23 14:50:00,19.78,19.83,19.77,19.82,238229.0,18.8199,18.8675,18.8104,18.858,238229.0
2020-06-23 14:55:00,19.83,19.84,19.78,19.79,146674.0,18.8675,18.877,18.8199,18.8294,146674.0
2020-06-23 15:00:00,19.78,19.8,19.74,19.77,153764.0,18.8199,18.8389,18.7819,18.8104,153764.0
2020-06-23 15:05:00,19.76,19.79,19.73,19.78,136853.0,18.8009,18.8294,18.7723,18.8199,136853.0
2020-06-23 15:10:00,19.78,19.81,19.73,19.76,293043.0,18.8199,18.8485,18.7723,18.8009,293043.0
2020-06-23 15:15:00,19.76,19.81,19.74,19.8,219872.0,18.8009,18.8485,18.7819,18.8389,219872.0
2020-06-23 15:20:00,19.8,19.81,19.7,19.71,228935.0,18.8389,18.8485,18.7438,18.7533,228935.0
2020-06-23 15:25:00,19.71,19.75,19.69,19.71,248225.0,18.7533,18.7914,18.7343,18.7533,248225.0
2020-06-23 15:30:00,19.71,19.73,19.68,19.71,230444.0,18.7533,18.7723,18.7248,18.7533,230444.0
2020-06-23 15:35:00,19.71,19.73,19.67,19.67,236841.0,18.7533,18.7723,18.7152,18.7152,236841.0
2020-06-23 15:40:00,19.67,19.69,19.63,19.66,474113.0,18.7152,18.7343,18.6772,18.7057,474113.0
2020-06-23 15:45:00,19.66,19.7,19.63,19.69,384523.0,18.7057,18.7438,18.6772,18.7343,384523.0
2020-06-23 15:50:00,19.7,19.71,19.63,19.69,613356.0,18.7438,18.7533,18.6772,18.7343,613356.0
2020-06-23 15:55:00,19.69,19.8,19.68,19.8,1896397.0,18.7343,18.8389,18.7248,18.8389,1896397.0
2020-06-24 09:30:00,19.24,19.32,18.96,18.99,1029427.0,18.3061,18.3822,18.0397,18.0683,1029427.0
2020-06-24 09:35:00,18.99,19.21,18.87,19.09,613858.0,18.0683,18.2776,17.9541,18.1634,613858.0
2020-06-24 09:40:00,19.09,19.12,18.98,19.07,441884.0,18.1634,18.1919,18.0587,18.1444,441884.0
2020-06-24 09:45:00,19.07,19.09,18.82,18.85,673566.0,18.1444,18.1634,17.9065,17.935,673566.0
2020-06-24 09:50:00,18.85,18.95,18.8,18.84,675998.0,17.935,18.0302,17.8875,17.9255,675998.0
2020-06-24 09:55:00,18.84,18.92,18.69,18.7,656980.0,17.9255,18.0017,17.7828,17.7923,656980.0
2020-06-24 10:00:00,18.71,18.93,18.7,18.87,472917.0,17.8018,18.0112,17.7923,17.9541,472917.0
2020-06-24 10:05:00,18.87,18.98,18.83,18.85,494975.0,17.9541,18.0587,17.916,17.935,494975.0
2020-06-24 10:10:00,18.85,18.92,18.79,18.84,351007.0,17.935,18.0017,17.878,17.9255,351007.0
2020-06-24 10:15:00,18.84,18.86,18.72,18.76,382913.0,17.9255,17.9446,17.8114,17.8494,382913.0
2020-06-24 10:20:00,18.76,18.82,18.71,18.81,410382.0,17.8494,17.9065,17.8018,17.897,410382.0
2020-06-24 10:25:00,18.81,18.89,18.8,18.85,455214.0,17.897,17.9731,17.8875,17.935,455214.0
2020-06-24 10:30:00,18.85,18.88,18.61,18.69,592330.0,17.935,17.9636,17.7067,17.7828,592330.0
2020-06-24 10:35:00,18.69,18.74,18.51,18.51,517306.0,17.7828,17.8304,17.6116,17.6116,517306.0
2020-06-24 10:40:00,18.52,18.56,18.47,18.53,641825.0,17.6211,17.6591,17.5735,17.6306,641825.0
2020-06-24 10:45:00,18.53,18.55,18.43,18.49,429170.0,17.6306,17.6496,17.5354,17.5925,429170.0
2020-06-24 10:50:00,18.5,18.54,18.41,18.41,404080.0,17.602,17.6401,17.5164,17.5164,404080.0
2020-06-24 10:55:00,18.41,18.49,18.38,18.47,420360.0,17.5164,17.5925,17.4879,17.5735,420360.0
2020-06-24 11:00:00,18.46,18.66,18.43,18.59,562371.0,17.564,17.7543,17.5354,17.6877,562371.0
2020-06-24 11:05:00,18.6,18.65,18.5,18.52,488149.0,17.6972,17.7448,17.602,17.6211,488149.0
2020-06-24 11:10:00,18.53,18.56,18.39,18.41,439369.0,17.6306,17.6591,17.4974,17.5164,439369.0
2020-06-24 11:15:00,18.42,18.46,18.24,18.26,476704.0,17.5259,17.564,17.3547,17.3737,476704.0
2020-06-24 11:20:00,18.26,18.27,18.12,18.12,620368.0,17.3737,17.3832,17.2405,17.2405,620368.0
2020-06-24 11:25:00,18.12,18.25,18.12,18.23,495183.0,17.2405,17.3642,17.2405,17.3451,495183.0
2020-06-24 11:30:00,18.23,18.24,18.03,18.07,637617.0,17.3451,17.3547,17.1549,17.1929,637617.0
2020-06-24 11:35:00,18.07,18.08,17.93,17.94,956170.0,17.1929,17.2024,17.0597,17.0692,956170.0
2020-06-24 11:40:00,17.94,17.95,17.8,17.81,723968.0,17.0692,17.0787,16.936,16.9455,723968.0
2020-06-24 11:45:00,17.8,17.88,17.75,17.76,641121.0,16.936,17.0121,16.8884,16.898,641121.0
2020-06-24 11:50:00,17.76,17.79,17.67,17.76,789500.0,16.898,16.9265,16.8123,16.898,789500.0
2020-06-24 11:55:00,17.76,18.03,17.74,18.01,590654.0,16.898,17.1549,16.8789,17.1358,590654.0
2020-06-24 12:00:00,18.01,18.18,17.97,18.18,518832.0,17.1358,17.2976,17.0978,17.2976,518832.0
2020-06-24 12:05:00,18.18,18.18,18.02,18.03,490849.0,17.2976,17.2976,17.1453,17.1549,490849.0
2020-06-24 12:10:00,18.04,18.14,18.01,18.12,379840.0,17.1644,17.2595,17.1358,17.2405,379840.0
2020-06-24 12:15:00,18.12,18.16,18.08,18.12,188847.0,17.2405,17.2785,17.2024,17.2405,188847.0
2020-06-24 12:20:00,18.12,18.12,18.05,18.11,187476.0,17.2405,17.2405,17.1739,17.231,187476.0
2020-06-24 12:25:00,18.11,18.12,18.01,18.04,220215.0,17.231,17.2405,17.1358,17.1644,220215.0
2020-06-24 12:30:00,18.05,18.05,18.0,18.02,147917.0,17.1739,17.1739,17.1263,17.1453,147917.0
2020-06-24 12:35:00,18.01,18.11,18.01,18.11,172882.0,17.1358,17.231,17.1358,17.231,172882.0
2020-06-24 12:40:00,18.11,18.26,18.07,18.25,291531.0,17.231,17.3737,17.1929,17.3642,291531.0
2020-06-24 12:45:00,18.24,18.32,18.24,18.31,289430.0,17.3547,17.4308,17.3547,17.4213,289430.0
2020-06-24 12:50:00,18.31,18.34,18.29,18.33,335678.0,17.4213,17.4498,17.4022,17.4403,335678.0
2020-06-24 12:55:00,18.33,18.47,18.33,18.46,363096.0,17.4403,17.5735,17.4403,17.564,363096.0
2020-06-24 13:00:00,18.46,18.61,18.46,18.6,435478.0,17.564,17.7067,17.564,17.6972,435478.0
2020-06-24 13:05:00,18.61,18.63,18.53,18.6,329040.0,17.7067,17.7257,17.6306,17.6972,329040.0
2020-06-24 13:10:00,18.6,18.62,18.4,18.43,316809.0,17.6972,17.7162,17.5069,17.5354,316809.0
2020-06-24 13:15:00,18.43,18.49,18.38,18.4,157084.0,17.5354,17.5925,17.4879,17.5069,157084.0
2020-06-24 13:20:00,18.39,18.4,18.32,18.33,163990.0,17.4974,17.5069,17.4308,17.4403,163990.0
2020-06-24 13:25:00,18.32,18.34,18.22,18.23,164714.0,17.4308,17.4498,17.3356,17.3451,164714.0
2020-06-24 13:30:00,18.22,18.27,18.16,18.21,184955.0,17.3356,17.3832,17.2785,17.3261,184955.0
2020-06-24 13:35:00,18.22,18.24,18.15,18.16,134249.0,17.3356,17.3547,17.269,17.2785,134249.0
2020-06-24 13:40:00,18.17,18.23,18.13,18.17,220470.0,17.2881,17.3451,17.25,17.2881,220470.0
2020-06-24 13:45:00,18.17,18.21,18.12,18.18,123475.0,17.2881,17.3261,17.2405,17.2976,123475.0
2020-06-24 13:50:00,18.18,18.19,18.14,18.19,111166.0,17.2976,17.3071,17.2595,17.3071,111166.0
2020-06-24 13:55:00,18.18,18.25,18.16,18.21,97373.0,17.2976,17.3642,17.2785,17.3261,97373.0
2020-06-24 14:00:00,18.22,18.25,18.07,18.13,212426.0,17.3356,17.3642,17.1929,17.25,212426.0
2020-06-24 14:05:00,18.13,18.21,18.1,18.2,196369.0,17.25,17.3261,17.2215,17.3166,196369.0
2020-06-24 14:10:00,18.2,18.23,18.16,18.2,202926.0,17.3166,17.3451,17.2785,17.3166,202926.0
2020-06-24 14:15:00,18.19,18.24,18.18,18.18,119029.0,17.3071,17.3547,17.2976,17.2976,119029.0
2020-06-24 14:20:00,18.18,18.22,18.15,18.16,133675.0,17.2976,17.3356,17.269,17.2785,133675.0
2020-06-24 14:25:00,18.16,18.25,18.14,18.24,124838.0,17.2785,17.3642,17.2595,17.3547,124838.0
2020-06-24 14:30:00,18.24,18.28,18.2,18.22,151147.0,17.3547,17.3927,17.3166,17.3356,151147.0
2020-06-24 14:35:00,18.22,18.23,18.16,18.19,102039.0,17.3356,17.3451,17.2785,17.3071,102039.0
2020-06-24 14:40:00,18.19,18.21,18.1,18.1,100944.0,17.3071,17.3261,17.2215,17.2215,100944.0
2020-06-24 14:45:00,18.11,18.14,18.09,18.1,185229.0,17.231,17.2595,17.2119,17.2215,185229.0
2020-06-24 14:50:00,18.1,18.11,18.03,18.09,271099.0,17.2215,17.231,17.1549,17.2119,271099.0
2020-06-24 14:55:00,18.09,18.12,18.02,18.03,174249.0,17.2119,17.2405,17.1453,17.1549,174249.0
2020-06-24 15:00:00,18.04,18.15,18.03,18.15,216032.0,17.1644,17.269,17.1549,17.269,216032.0
2020-06-24 15:05:00,18.14,18.2,18.13,18.14,169874.0,17.2595,17.3166,17.25,17.2595,169874.0
2020-06-24 15:10:00,18.15,18.22,18.11,18.19,157948.0,17.269,17.3356,17.231,17.3071,157948.0
2020-06-24 15:15:00,18.19,18.24,18.15,18.23,166222.0,17.3071,17.3547,17.269,17.3451,166222.0
2020-06-24 15:20:00,18.22,18.26,18.17,18.17,196689.0,17.3356,17.3737,17.2881,17.2881,196689.0
2020-06-24 15:25:00,18.18,18.19,18.07,18.08,179205.0,17.2976,17.3071,17.1929,17.2024,179205.0
2020-06-24 15:30:00,18.08,18.11,18.03,18.09,282881.0,17.2024,17.231,17.1549,17.2119,282881.0
2020-06-24 15:35:00,18.09,18.11,18.02,18.04,337870.0,17.2119,17.231,17.1453,17.1644,337870.0
2020-06-24 15:40:00,18.04,18.1,18.0,18.08,300202.0,17.1644,17.2215,17.1263,17.2024,300202.0
2020-06-24 15:45:00,18.09,18.15,18.07,18.09,321411.0,17.2119,17.269,17.1929,17.2119,321411.0
2020-06-24 15:50:00,18.09,18.09,17.96,17.96,947331.0,17.2119,17.2119,17.0882,17.0882,947331.0
2020-06-24 15:55:00,17.96,18.01,17.92,18.0,1259522.0,17.0882,17.1358,17.0502,17.1263,1259522.0
2020-06-25 09:30:00,17.8,17.8,17.55,17.72,1122630.0,16.936,16.936,16.6981,16.8599,1122630.0
2020-06-25 09:35:00,17.71,18.11,17.7,18.09,599824.0,16.8504,17.231,16.8409,17.2119,599824.0
2020-06-25 09:40:00,18.1,18.12,17.81,18.01,605620.0,17.2215,17.2405,16.9455,17.1358,605620.0
2020-06-25 09:45:00,18.01,18.23,18.0,18.08,507299.0,17.1358,17.3451,17.1263,17.2024,507299.0
2020-06-25 09:50:00,18.08,18.45,18.07,18.37,672654.0,17.2024,17.5545,17.1929,17.4783,672654.0
2020-06-25 09:55:00,18.38,18.44,18.17,18.43,659065.0,17.4879,17.545,17.2881,17.5354,659065.0
2020-06-25 10:00:00,18.43,18.66,18.31,18.59,764629.0,17.5354,17.7543,17.4213,17.6877,764629.0
2020-06-25 10:05:00,18.59,18.67,18.5,18.61,507917.0,17.6877,17.7638,17.602,17.7067,507917.0
2020-06-25 10:10:00,18.61,18.88,18.61,18.87,983186.0,17.7067,17.9636,17.7067,17.9541,983186.0
2020-06-25 10:15:00,18.88,18.9,18.61,18.65,613559.0,17.9636,17.9826,17.7067,17.7448,613559.0
2020-06-25 10:20:00,18.64,18.82,18.64,18.73,402177.0,17.7352,17.9065,17.7352,17.8209,402177.0
2020-06-25 10:25:00,18.73,18.85,18.7,18.82,242931.0,17.8209,17.935,17.7923,17.9065,242931.0
2020-06-25 10:30:00,18.82,18.87,18.48,18.5,533903.0,17.9065,17.9541,17.583,17.602,533903.0
2020-06-25 10:35:00,18.5,18.65,18.5,18.52,314284.0,17.602,17.7448,17.602,17.6211,314284.0
2020-06-25 10:40:00,18.52,18.55,18.34,18.42,334988.0,17.6211,17.6496,17.4498,17.5259,334988.0
2020-06-25 10:45:00,18.42,18.5,18.37,18.39,596009.0,17.5259,17.602,17.4783,17.4974,596009.0
2020-06-25 10:50:00,18.39,18.44,18.32,18.39,289150.0,17.4974,17.545,17.4308,17.4974,289150.0
2020-06-25 10:55:00,18.39,18.45,18.33,18.42,391497.0,17.4974,17.5545,17.4403,17.5259,391497.0
2020-06-25 11:00:00,18.42,18.42,18.27,18.37,368581.0,17.5259,17.5259,17.3832,17.4783,368581.0
2020-06-25 11:05:00,18.36,18.36,18.2,18.23,280687.0,17.4688,17.4688,17.3166,17.3451,280687.0
2020-06-25 11:10:00,18.23,18.4,18.22,18.35,336058.0,17.3451,17.5069,17.3356,17.4593,336058.0
2020-06-25 11:15:00,18.35,18.48,18.33,18.41,283958.0,17.4593,17.583,17.4403,17.5164,283958.0
2020-06-25 11:20:00,18.41,18.42,18.31,18.34,160221.0,17.5164,17.5259,17.4213,17.4498,160221.0
2020-06-25 11:25:00,18.33,18.35,18.24,18.25,150582.0,17.4403,17.4593,17.3547,17.3642,150582.0
2020-06-25 11:30:00,18.25,18.33,18.12,18.14,318824.0,17.3642,17.4403,17.2405,17.2595,318824.0
2020-06-25 11:35:00,18.13,18.22,18.12,18.18,375774.0,17.25,17.3356,17.2405,17.2976,375774.0
2020-06-25 11:40:00,18.19,18.21,18.14,18.19,248708.0,17.3071,17.3261,17.2595,17.3071,248708.0
2020-06-25 11:45:00,18.18,18.29,18.16,18.27,186830.0,17.2976,17.4022,17.2785,17.3832,186830.0
2020-06-25 11:50:00,18.27,18.27,18.17,18.23,250536.0,17.3832,17.3832,17.2881,17.3451,250536.0
2020-06-25 11:55:00,18.22,18.29,18.18,18.22,194606.0,17.3356,17.4022,17.2976,17.3356,194606.0
2020-06-25 12:00:00,18.22,18.3,18.22,18.29,115412.0,17.3356,17.4117,17.3356,17.4022,115412.0
2020-06-25 12:05:00,18.28,18.36,18.28,18.34,186669.0,17.3927,17.4688,17.3927,17.4498,186669.0
2020-06-25 12:10:00,18.34,18.38,18.3,18.34,122838.0,17.4498,17.4879,17.4117,17.4498,122838.0
2020-06-25 12:15:00,18.34,18.41,18.33,18.34,170033.0,17.4498,17.5164,17.4403,17.4498,170033.0
2020-06-25 12:20:00,18.35,18.46,18.34,18.41,252234.0,17.4593,17.564,17.4498,17.5164,252234.0
2020-06-25 12:25:00,18.42,18.42,18.34,18.39,188361.0,17.5259,17.5259,17.4498,17.4974,188361.0
2020-06-25 12:30:00,18.39,18.44,18.37,18.4,184161.0,17.4974,17.545,17.4783,17.5069,184161.0
2020-06-25 12:35:00,18.41,18.44,18.34,18.38,209628.0,17.5164,17.545,17.4498,17.4879,209628.0
2020-06-25 12:40:00,18.39,18.46,18.37,18.46,139677.0,17.4974,17.564,17.4783,17.564,139677.0
2020-06-25 12:45:00,18.46,18.48,18.4,18.4,122040.0,17.564,17.583,17.5069,17.5069,122040.0
2020-06-25 12:50:00,18.39,18.4,18.36,18.36,79805.0,17.4974,17.5069,17.4688,17.4688,79805.0
2020-06-25 12:55:00,18.37,18.37,18.31,18.36,97728.0,17.4783,17.4783,17.4213,17.4688,97728.0
2020-06-25 13:00:00,18.35,18.35,18.28,18.32,114913.0,17.4593,17.4593,17.3927,17.4308,114913.0
2020-06-25 13:05:00,18.31,18.34,18.3,18.31,82324.0,17.4213,17.4498,17.4117,17.4213,82324.0
2020-06-25 13:10:00,18.31,18.32,18.25,18.3,113932.0,17.4213,17.4308,17.3642,17.4117,113932.0
2020-06-25 13:15:00,18.3,18.33,18.27,18.29,93370.0,17.4117,17.4403,17.3832,17.4022,93370.0
2020-06-25 13:20:00,18.3,18.3,18.22,18.22,93593.0,17.4117,17.4117,17.3356,17.3356,93593.0
2020-06-25 13:25:00,18.22,18.35,18.22,18.31,197698.0,17.3356,17.4593,17.3356,17.4213,197698.0
2020-06-25 13:30:00,18.3,18.32,18.25,18.3,76962.0,17.4117,17.4308,17.3642,17.4117,76962.0
2020-06-25 13:35:00,18.29,18.39,18.29,18.38,163194.0,17.4022,17.4974,17.4022,17.4879,163194.0
2020-06-25 13:40:00,18.38,18.38,18.31,18.35,102036.0,17.4879,17.4879,17.4213,17.4593,102036.0
2020-06-25 13:45:00,18.35,18.39,18.33,18.35,48461.0,17.4593,17.4974,17.4403,17.4593,48461.0
2020-06-25 13:50:00,18.35,18.35,18.28,18.29,73587.0,17.4593,17.4593,17.3927,17.4022,73587.0
2020-06-25 13:55:00,18.29,18.3,18.23,18.25,73513.0,17.4022,17.4117,17.3451,17.3642,73513.0
2020-06-25 14:00:00,18.25,18.25,18.2,18.22,148715.0,17.3642,17.3642,17.3166,17.3356,148715.0
2020-06-25 14:05:00,18.23,18.26,18.18,18.22,105936.0,17.3451,17.3737,17.2976,17.3356,105936.0
2020-06-25 14:10:00,18.21,18.24,18.16,18.21,145220.0,17.3261,17.3547,17.2785,17.3261,145220.0
2020-06-25 14:15:00,18.21,18.26,18.2,18.22,73021.0,17.3261,17.3737,17.3166,17.3356,73021.0
2020-06-25 14:20:00,18.21,18.21,18.11,18.14,204762.0,17.3261,17.3261,17.231,17.2595,204762.0
2020-06-25 14:25:00,18.13,18.23,18.12,18.21,183939.0,17.25,17.3451,17.2405,17.3261,183939.0
2020-06-25 14:30:00,18.22,18.22,18.13,18.14,99742.0,17.3356,17.3356,17.25,17.2595,99742.0
2020-06-25 14:35:00,18.14,18.16,18.08,18.13,145241.0,17.2595,17.2785,17.2024,17.25,145241.0
2020-06-25 14:40:00,18.13,18.2,18.11,18.18,95438.0,17.25,17.3166,17.231,17.2976,95438.0
2020-06-25 14:45:00,18.18,18.18,18.12,18.13,152955.0,17.2976,17.2976,17.2405,17.25,152955.0
2020-06-25 14:50:00,18.13,18.2,18.12,18.17,115549.0,17.25,17.3166,17.2405,17.2881,115549.0
2020-06-25 14:55:00,18.17,18.22,18.16,18.18,119168.0,17.2881,17.3356,17.2785,17.2976,119168.0
2020-06-25 15:00:00,18.17,18.28,18.17,18.26,227974.0,17.2881,17.3927,17.2881,17.3737,227974.0
2020-06-25 15:05:00,18.26,18.36,18.25,18.34,224839.0,17.3737,17.4688,17.3642,17.4498,224839.0
2020-06-25 15:10:00,18.33,18.36,18.27,18.28,168005.0,17.4403,17.4688,17.3832,17.3927,168005.0
2020-06-25 15:15:00,18.27,18.33,18.25,18.3,106718.0,17.3832,17.4403,17.3642,17.4117,106718.0
2020-06-25 15:20:00,18.3,18.43,18.29,18.39,260643.0,17.4117,17.5354,17.4022,17.4974,260643.0
2020-06-25 15:25:00,18.39,18.53,18.37,18.49,279931.0,17.4974,17.6306,17.4783,17.5925,279931.0
2020-06-25 15:30:00,18.48,18.52,18.41,18.48,272791.0,17.583,17.6211,17.5164,17.583,272791.0
2020-06-25 15:35:00,18.49,18.51,18.4,18.41,160330.0,17.5925,17.6116,17.5069,17.5164,160330.0
2020-06-25 15:40:00,18.4,18.49,18.4,18.49,186537.0,17.5069,17.5925,17.5069,17.5925,186537.0
2020-06-25 15:45:00,18.49,18.52,18.42,18.45,221223.0,17.5925,17.6211,17.5259,17.5545,221223.0
2020-06-25 15:50:00,18.45,18.52,18.44,18.52,387865.0,17.5545,17.6211,17.545,17.6211,387865.0
2020-06-25 15:55:00,18.52,18.55,18.46,18.53,744120.0,17.6211,17.6496,17.564,17.6306,744120.0
2020-06-26 09:30:00,18.2,18.35,18.02,18.13,581411.0,17.3166,17.4593,17.1453,17.25,581411.0
2020-06-26 09:35:00,18.15,18.21,17.95,18.1,433582.0,17.269,17.3261,17.0787,17.2215,433582.0
2020-06-26 09:40:00,18.09,18.15,17.89,17.95,485834.0,17.2119,17.269,17.0216,17.0787,485834.0
2020-06-26 09:45:00,17.95,18.0,17.85,17.96,384881.0,17.0787,17.1263,16.9836,17.0882,384881.0
2020-06-26 09:50:00,17.95,17.95,17.81,17.87,296628.0,17.0787,17.0787,16.9455,17.0026,296628.0
2020-06-26 09:55:00,17.86,17.95,17.79,17.94,389148.0,16.9931,17.0787,16.9265,17.0692,389148.0
2020-06-26 10:00:00,17.92,17.97,17.77,17.78,451205.0,17.0502,17.0978,16.9075,16.917,451205.0
2020-06-26 10:05:00,17.79,17.79,17.66,17.69,393626.0,16.9265,16.9265,16.8028,16.8314,393626.0
2020-06-26 10:10:00,17.69,17.71,17.59,17.61,447771.0,16.8314,16.8504,16.7362,16.7552,447771.0
2020-06-26 10:15:00,17.61,17.7,17.54,17.68,445633.0,16.7552,16.8409,16.6886,16.8218,445633.0
2020-06-26 10:20:00,17.67,17.68,17.46,17.57,569818.0,16.8123,16.8218,16.6125,16.7172,569818.0
2020-06-26 10:25:00,17.57,17.71,17.55,17.59,350940.0,16.7172,16.8504,16.6981,16.7362,350940.0
2020-06-26 10:30:00,17.59,17.68,17.48,17.49,757460.0,16.7362,16.8218,16.6315,16.6411,757460.0
2020-06-26 10:35:00,17.5,17.5,17.38,17.38,416117.0,16.6506,16.6506,16.5364,16.5364,416117.0
2020-06-26 10:40:00,17.38,17.52,17.35,17.5,381318.0,16.5364,16.6696,16.5079,16.6506,381318.0
2020-06-26 10:45:00,17.51,17.57,17.38,17.38,277578.0,16.6601,16.7172,16.5364,16.5364,277578.0
2020-06-26 10:50:00,17.39,17.54,17.36,17.46,222165.0,16.5459,16.6886,16.5174,16.6125,222165.0
2020-06-26 10:55:00,17.48,17.5,17.4,17.45,223427.0,16.6315,16.6506,16.5554,16.603,223427.0
2020-06-26 11:00:00,17.46,17.55,17.42,17.53,181228.0,16.6125,16.6981,16.5745,16.6791,181228.0
2020-06-26 11:05:00,17.54,17.63,17.49,17.57,299204.0,16.6886,16.7743,16.6411,16.7172,299204.0
2020-06-26 11:10:00,17.56,17.58,17.5,17.55,206523.0,16.7077,16.7267,16.6506,16.6981,206523.0
2020-06-26 11:15:00,17.56,17.56,17.45,17.48,163530.0,16.7077,16.7077,16.603,16.6315,163530.0
2020-06-26 11:20:00,17.49,17.58,17.48,17.54,131584.0,16.6411,16.7267,16.6315,16.6886,131584.0
2020-06-26 11:25:00,17.54,17.59,17.52,17.56,169922.0,16.6886,16.7362,16.6696,16.7077,169922.0
2020-06-26 11:30:00,17.57,17.66,17.51,17.55,232379.0,16.7172,16.8028,16.6601,16.6981,232379.0
2020-06-26 11:35:00,17.55,17.63,17.53,17.62,238404.0,16.6981,16.7743,16.6791,16.7648,238404.0
2020-06-26 11:40:00,17.62,17.65,17.59,17.63,106959.0,16.7648,16.7933,16.7362,16.7743,106959.0
2020-06-26 11:45:00,17.63,17.65,17.58,17.64,169893.0,16.7743,16.7933,16.7267,16.7838,169893.0
2020-06-26 11:50:00,17.64,17.65,17.52,17.53,205160.0,16.7838,16.7933,16.6696,16.6791,205160.0
2020-06-26 11:55:00,17.52,17.6,17.5,17.57,125425.0,16.6696,16.7457,16.6506,16.7172,125425.0
2020-06-26 12:00:00,17.57,17.58,17.5,17.56,163676.0,16.7172,16.7267,16.6506,16.7077,163676.0
2020-06-26 12:05:00,17.56,17.59,17.55,17.57,112003.0,16.7077,16.7362,16.6981,16.7172,112003.0
2020-06-26 12:10:00,17.56,17.61,17.55,17.56,83007.0,16.7077,16.7552,16.6981,16.7077,83007.0
2020-06-26 12:15:00,17.56,17.57,17.5,17.51,162865.0,16.7077,16.7172,16.6506,16.6601,162865.0
2020-06-26 12:20:00,17.51,17.64,17.47,17.64,213790.0,16.6601,16.7838,16.622,16.7838,213790.0
2020-06-26 12:25:00,17.64,17.69,17.62,17.66,150853.0,16.7838,16.8314,16.7648,16.8028,150853.0
2020-06-26 12:30:00,17.66,17.66,17.59,17.64,101202.0,16.8028,16.8028,16.7362,16.7838,101202.0
2020-06-26 12:35:00,17.63,17.72,17.63,17.72,144631.0,16.7743,16.8599,16.7743,16.8599,144631.0
2020-06-26 12:40:00,17.71,17.71,17.65,17.68,112544.0,16.8504,16.8504,16.7933,16.8218,112544.0
2020-06-26 12:45:00,17.67,17.72,17.62,17.67,81182.0,16.8123,16.8599,16.7648,16.8123,81182.0
2020-06-26 12:50:00,17.67,17.72,17.66,17.7,120987.0,16.8123,16.8599,16.8028,16.8409,120987.0
2020-06-26 12:55:00,17.7,17.7,17.66,17.7,90598.0,16.8409,16.8409,16.8028,16.8409,90598.0
2020-06-26 13:00:00,17.69,17.75,17.67,17.73,112235.0,16.8314,16.8884,16.8123,16.8694,112235.0
2020-06-26 13:05:00,17.73,17.76,17.71,17.74,149806.0,16.8694,16.898,16.8504,16.8789,149806.0
2020-06-26 13:10:00,17.74,17.79,17.73,17.74,348356.0,16.8789,16.9265,16.8694,16.8789,348356.0
2020-06-26 13:15:00,17.74,17.75,17.71,17.72,146482.0,16.8789,16.8884,16.8504,16.8599,146482.0
2020-06-26 13:20:00,17.72,17.73,17.66,17.7,155833.0,16.8599,16.8694,16.8028,16.8409,155833.0
2020-06-26 13:25:00,17.7,17.75,17.64,17.66,410605.0,16.8409,16.8884,16.7838,16.8028,410605.0
2020-06-26 13:30:00,17.65,17.67,17.63,17.66,85115.0,16.7933,16.8123,16.7743,16.8028,85115.0
2020-06-26 13:35:00,17.66,17.72,17.64,17.69,96171.0,16.8028,16.8599,16.7838,16.8314,96171.0
2020-06-26 13:40:00,17.69,17.74,17.69,17.71,92215.0,16.8314,16.8789,16.8314,16.8504,92215.0
2020-06-26 13:45:00,17.7,17.74,17.7,17.74,57182.0,16.8409,16.8789,16.8409,16.8789,57182.0
2020-06-26 13:50:00,17.74,17.75,17.69,17.73,76671.0,16.8789,16.8884,16.8314,16.8694,76671.0
2020-06-26 13:55:00,17.73,17.75,17.71,17.72,80341.0,16.8694,16.8884,16.8504,16.8599,80341.0
2020-06-26 14:00:00,17.72,17.73,17.66,17.67,109167.0,16.8599,16.8694,16.8028,16.8123,109167.0
2020-06-26 14:05:00,17.67,17.68,17.63,17.67,87852.0,16.8123,16.8218,16.7743,16.8123,87852.0
2020-06-26 14:10:00,17.67,17.7,17.62,17.63,80945.0,16.8123,16.8409,16.7648,16.7743,80945.0
2020-06-26 14:15:00,17.63,17.64,17.58,17.6,136086.0,16.7743,16.7838,16.7267,16.7457,136086.0
2020-06-26 14:20:00,17.59,17.61,17.55,17.55,110897.0,16.7362,16.7552,16.6981,16.6981,110897.0
2020-06-26 14:25:00,17.56,17.58,17.5,17.53,125957.0,16.7077,16.7267,16.6506,16.6791,125957.0
2020-06-26 14:30:00,17.53,17.56,17.51,17.54,92422.0,16.6791,16.7077,16.6601,16.6886,92422.0
2020-06-26 14:35:00,17.54,17.54,17.47,17.48,224362.0,16.6886,16.6886,16.622,16.6315,224362.0
2020-06-26 14:40:00,17.48,17.51,17.42,17.44,243220.0,16.6315,16.6601,16.5745,16.5935,243220.0
2020-06-26 14:45:00,17.43,17.44,17.37,17.42,220059.0,16.584,16.5935,16.5269,16.5745,220059.0
2020-06-26 14:50:00,17.41,17.52,17.41,17.52,217475.0,16.5649,16.6696,16.5649,16.6696,217475.0
2020-06-26 14:55:00,17.51,17.52,17.43,17.46,304272.0,16.6601,16.6696,16.584,16.6125,304272.0
2020-06-26 15:00:00,17.46,17.54,17.46,17.51,251754.0,16.6125,16.6886,16.6125,16.6601,251754.0
2020-06-26 15:05:00,17.51,17.54,17.49,17.54,121726.0,16.6601,16.6886,16.6411,16.6886,121726.0
2020-06-26 15:10:00,17.54,17.65,17.51,17.64,215781.0,16.6886,16.7933,16.6601,16.7838,215781.0
2020-06-26 15:15:00,17.64,17.69,17.61,17.62,324287.0,16.7838,16.8314,16.7552,16.7648,324287.0
2020-06-26 15:20:00,17.62,17.64,17.58,17.59,240353.0,16.7648,16.7838,16.7267,16.7362,240353.0
2020-06-26 15:25:00,17.58,17.61,17.53,17.57,180358.0,16.7267,16.7552,16.6791,16.7172,180358.0
2020-06-26 15:30:00,17.57,17.58,17.47,17.48,326267.0,16.7172,16.7267,16.622,16.6315,326267.0
2020-06-26 15:35:00,17.48,17.5,17.43,17.47,234301.0,16.6315,16.6506,16.584,16.622,234301.0
2020-06-26 15:40:00,17.46,17.6,17.45,17.6,304308.0,16.6125,16.7457,16.603,16.7457,304308.0
2020-06-26 15:45:00,17.59,17.68,17.54,17.66,633673.0,16.7362,16.8218,16.6886,16.8028,633673.0
2020-06-26 15:50:00,17.67,17.74,17.66,17.68,1126295.0,16.8123,16.8789,16.8028,16.8218,1126295.0
2020-06-26 15:55:00,17.69,17.75,17.66,17.69,1337822.0,16.8314,16.8884,16.8028,16.8314,1337822.0
2020-06-29 09:30:00,17.85,17.98,17.5,17.56,1117820.0,16.9836,17.1073,16.6506,16.7077,1117820.0
2020-06-29 09:35:00,17.55,17.58,17.41,17.5,562876.0,16.6981,16.7267,16.5649,16.6506,562876.0
2020-06-29 09:40:00,17.49,17.6,17.34,17.53,506886.0,16.6411,16.7457,16.4983,16.6791,506886.0
2020-06-29 09:45:00,17.53,17.58,17.42,17.58,299337.0,16.6791,16.7267,16.5745,16.7267,299337.0
2020-06-29 09:50:00,17.58,17.87,17.53,17.84,624606.0,16.7267,17.0026,16.6791,16.9741,624606.0
2020-06-29 09:55:00,17.84,17.9,17.75,17.84,358306.0,16.9741,17.0312,16.8884,16.9741,358306.0
2020-06-29 10:00:00,17.83,18.01,17.82,17.98,489181.0,16.9646,17.1358,16.955,17.1073,489181.0
2020-06-29 10:05:00,17.99,18.01,17.81,17.85,371708.0,17.1168,17.1358,16.9455,16.9836,371708.0
2020-06-29 10:10:00,17.86,17.88,17.72,17.81,429661.0,16.9931,17.0121,16.8599,16.9455,429661.0
2020-06-29 10:15:00,17.81,17.88,17.78,17.86,230249.0,16.9455,17.0121,16.917,16.9931,230249.0
2020-06-29 10:20:00,17.86,17.92,17.8,17.84,240124.0,16.9931,17.0502,16.936,16.9741,240124.0
2020-06-29 10:25:00,17.84,17.88,17.79,17.88,226443.0,16.9741,17.0121,16.9265,17.0121,226443.0
2020-06-29 10:30:00,17.87,17.91,17.84,17.89,152754.0,17.0026,17.0407,16.9741,17.0216,152754.0
2020-06-29 10:35:00,17.9,18.0,17.81,17.98,313251.0,17.0312,17.1263,16.9455,17.1073,313251.0
2020-06-29 10:40:00,17.99,17.99,17.79,17.81,226963.0,17.1168,17.1168,16.9265,16.9455,226963.0
2020-06-29 10:45:00,17.81,17.88,17.78,17.86,216417.0,16.9455,17.0121,16.917,16.9931,216417.0
2020-06-29 10:50:00,17.85,17.91,17.78,17.8,338323.0,16.9836,17.0407,16.917,16.936,338323.0
2020-06-29 10:55:00,17.79,17.8,17.73,17.79,182601.0,16.9265,16.936,16.8694,16.9265,182601.0
2020-06-29 11:00:00,17.79,17.82,17.74,17.75,149129.0,16.9265,16.955,16.8789,16.8884,149129.0
2020-06-29 11:05:00,17.74,17.75,17.61,17.64,203277.0,16.8789,16.8884,16.7552,16.7838,203277.0
2020-06-29 11:10:00,17.64,17.64,17.42,17.43,648205.0,16.7838,16.7838,16.5745,16.584,648205.0
2020-06-29 11:15:00,17.43,17.5,17.34,17.39,593519.0,16.584,16.6506,16.4983,16.5459,593519.0
2020-06-29 11:20:00,17.39,17.56,17.38,17.53,341551.0,16.5459,16.7077,16.5364,16.6791,341551.0
2020-06-29 11:25:00,17.53,17.64,17.52,17.59,389221.0,16.6791,16.7838,16.6696,16.7362,389221.0
2020-06-29 11:30:00,17.59,17.61,17.51,17.54,252968.0,16.7362,16.7552,16.6601,16.6886,252968.0
2020-06-29 11:35:00,17.54,17.61,17.5,17.59,215406.0,16.6886,16.7552,16.6506,16.7362,215406.0
2020-06-29 11:40:00,17.6,17.65,17.56,17.63,256253.0,16.7457,16.7933,16.7077,16.7743,256253.0
2020-06-29 11:45:00,17.63,17.65,17.57,17.6,209928.0,16.7743,16.7933,16.7172,16.7457,209928.0
2020-06-29 11:50:00,17.6,17.62,17.54,17.56,134932.0,16.7457,16.7648,16.6886,16.7077,134932.0
2020-06-29 11:55:00,17.57,17.59,17.5,17.51,186343.0,16.7172,16.7362,16.6506,16.6601,186343.0
2020-06-29 12:00:00,17.51,17.65,17.5,17.63,322248.0,16.6601,16.7933,16.6506,16.7743,322248.0
2020-06-29 12:05:00,17.64,17.67,17.62,17.66,161821.0,16.7838,16.8123,16.7648,16.8028,161821.0
2020-06-29 12:10:00,17.66,17.69,17.64,17.68,131048.0,16.8028,16.8314,16.7838,16.8218,131048.0
2020-06-29 12:15:00,17.68,17.76,17.64,17.75,214403.0,16.8218,16.898,16.7838,16.8884,214403.0
2020-06-29 12:20:00,17.75,17.8,17.74,17.79,193241.0,16.8884,16.936,16.8789,16.9265,193241.0
2020-06-29 12:25:00,17.79,17.8,17.74,17.79,214640.0,16.9265,16.936,16.8789,16.9265,214640.0
2020-06-29 12:30:00,17.79,17.87,17.77,17.86,109845.0,16.9265,17.0026,16.9075,16.9931,109845.0
2020-06-29 12:35:00,17.86,17.88,17.78,17.78,131321.0,16.9931,17.0121,16.917,16.917,131321.0
2020-06-29 12:40:00,17.78,17.85,17.76,17.8,222544.0,16.917,16.9836,16.898,16.936,222544.0
2020-06-29 12:45:00,17.8,17.83,17.79,17.8,88468.0,16.936,16.9646,16.9265,16.936,88468.0
2020-06-29 12:50:00,17.79,17.88,17.78,17.86,223920.0,16.9265,17.0121,16.917,16.9931,223920.0
2020-06-29 12:55:00,17.85,17.86,17.73,17.77,162968.0,16.9836,16.9931,16.8694,16.9075,162968.0
2020-06-29 13:00:00,17.77,17.81,17.75,17.8,125365.0,16.9075,16.9455,16.8884,16.936,125365.0
2020-06-29 13:05:00,17.81,17.85,17.8,17.85,131675.0,16.9455,16.9836,16.936,16.9836,131675.0
2020-06-29 13:10:00,17.85,17.87,17.8,17.82,118488.0,16.9836,17.0026,16.936,16.955,118488.0
2020-06-29 13:15:00,17.82,17.82,17.76,17.8,136905.0,16.955,16.955,16.898,16.936,136905.0
2020-06-29 13:20:00,17.8,17.85,17.79,17.81,90484.0,16.936,16.9836,16.9265,16.9455,90484.0
2020-06-29 13:25:00,17.82,17.91,17.8,17.9,183209.0,16.955,17.0407,16.936,17.0312,183209.0
2020-06-29 13:30:00,17.89,17.9,17.82,17.82,96941.0,17.0216,17.0312,16.955,16.955,96941.0
2020-06-29 13:35:00,17.83,17.89,17.82,17.88,98650.0,16.9646,17.0216,16.955,17.0121,98650.0
2020-06-29 13:40:00,17.88,17.89,17.82,17.82,99982.0,17.0121,17.0216,16.955,16.955,99982.0
2020-06-29 13:45:00,17.83,17.83,17.74,17.76,101260.0,16.9646,16.9646,16.8789,16.898,101260.0
2020-06-29 13:50:00,17.77,17.79,17.71,17.71,161203.0,16.9075,16.9265,16.8504,16.8504,161203.0
2020-06-29 13:55:00,17.72,17.73,17.68,17.7,150360.0,16.8599,16.8694,16.8218,16.8409,150360.0
2020-06-29 14:00:00,17.7,17.76,17.69,17.74,149909.0,16.8409,16.898,16.8314,16.8789,149909.0
2020-06-29 14:05:00,17.75,17.77,17.67,17.68,110803.0,16.8884,16.9075,16.8123,16.8218,110803.0
2020-06-29 14:10:00,17.69,17.74,17.68,17.72,126943.0,16.8314,16.8789,16.8218,16.8599,126943.0
2020-06-29 14:15:00,17.72,17.78,17.7,17.76,121753.0,16.8599,16.917,16.8409,16.898,121753.0
2020-06-29 14:20:00,17.76,17.76,17.72,17.73,126040.0,16.898,16.898,16.8599,16.8694,126040.0
2020-06-29 14:25:00,17.73,17.75,17.65,17.67,153552.0,16.8694,16.8884,16.7933,16.8123,153552.0
2020-06-29 14:30:00,17.68,17.73,17.67,17.68,112722.0,16.8218,16.8694,16.8123,16.8218,112722.0
2020-06-29 14:35:00,17.68,17.71,17.66,17.66,83169.0,16.8218,16.8504,16.8028,16.8028,83169.0
2020-06-29 14:40:00,17.66,17.72,17.66,17.69,124141.0,16.8028,16.8599,16.8028,16.8314,124141.0
2020-06-29 14:45:00,17.7,17.72,17.64,17.64,118302.0,16.8409,16.8599,16.7838,16.7838,118302.0
2020-06-29 14:50:00,17.64,17.65,17.58,17.63,153364.0,16.7838,16.7933,16.7267,16.7743,153364.0
2020-06-29 14:55:00,17.62,17.66,17.59,17.62,104861.0,16.7648,16.8028,16.7362,16.7648,104861.0
2020-06-29 15:00:00,17.62,17.63,17.52,17.55,192264.0,16.7648,16.7743,16.6696,16.6981,192264.0
2020-06-29 15:05:00,17.55,17.55,17.5,17.53,201949.0,16.6981,16.6981,16.6506,16.6791,201949.0
2020-06-29 15:10:00,17.53,17.65,17.52,17.62,460901.0,16.6791,16.7933,16.6696,16.7648,460901.0
2020-06-29 15:15:00,17.62,17.71,17.61,17.7,175271.0,16.7648,16.8504,16.7552,16.8409,175271.0
2020-06-29 15:20:00,17.69,17.77,17.69,17.75,241300.0,16.8314,16.9075,16.8314,16.8884,241300.0
2020-06-29 15:25:00,17.75,17.78,17.73,17.74,191298.0,16.8884,16.917,16.8694,16.8789,191298.0
2020-06-29 15:30:00,17.75,17.84,17.74,17.84,262959.0,16.8884,16.9741,16.8789,16.9741,262959.0
2020-06-29 15:35:00,17.84,17.87,17.8,17.81,328028.0,16.9741,17.0026,16.936,16.9455,328028.0
2020-06-29 15:40:00,17.8,17.83,17.7,17.72,401779.0,16.936,16.9646,16.8409,16.8599,401779.0
2020-06-29 15:45:00,17.72,17.76,17.69,17.71,362077.0,16.8599,16.898,16.8314,16.8504,362077.0
2020-06-29 15:50:00,17.71,17.78,17.7,17.77,402692.0,16.8504,16.917,16.8409,16.9075,402692.0
2020-06-29 15:55:00,17.77,17.87,17.76,17.85,1148841.0,16.9075,17.0026,16.898,16.9836,1148841.0
2020-06-30 09:30:00,17.77,17.78,17.56,17.63,539370.0,16.9075,16.917,16.7077,16.7743,539370.0
2020-06-30 09:35:00,17.64,17.76,17.48,17.51,386391.0,16.7838,16.898,16.6315,16.6601,386391.0
2020-06-30 09:40:00,17.51,17.52,17.31,17.35,561701.0,16.6601,16.6696,16.4698,16.5079,561701.0
2020-06-30 09:45:00,17.35,17.5,17.32,17.36,395996.0,16.5079,16.6506,16.4793,16.5174,395996.0
2020-06-30 09:50:00,17.37,17.4,17.27,17.39,343656.0,16.5269,16.5554,16.4317,16.5459,343656.0
2020-06-30 09:55:00,17.4,17.54,17.34,17.53,293883.0,16.5554,16.6886,16.4983,16.6791,293883.0
2020-06-30 10:00:00,17.53,17.67,17.53,17.58,391295.0,16.6791,16.8123,16.6791,16.7267,391295.0
2020-06-30 10:05:00,17.58,17.72,17.58,17.68,247032.0,16.7267,16.8599,16.7267,16.8218,247032.0
2020-06-30 10:10:00,17.68,17.69,17.57,17.6,146376.0,16.8218,16.8314,16.7172,16.7457,146376.0
2020-06-30 10:15:00,17.6,17.62,17.53,17.6,200949.0,16.7457,16.7648,16.6791,16.7457,200949.0
2020-06-30 10:20:00,17.6,17.77,17.6,17.73,354404.0,16.7457,16.9075,16.7457,16.8694,354404.0
2020-06-30 10:25:00,17.73,17.78,17.64,17.68,257326.0,16.8694,16.917,16.7838,16.8218,257326.0
2020-06-30 10:30:00,17.68,17.7,17.6,17.64,143093.0,16.8218,16.8409,16.7457,16.7838,143093.0
2020-06-30 10:35:00,17.64,17.72,17.62,17.68,110795.0,16.7838,16.8599,16.7648,16.8218,110795.0
2020-06-30 10:40:00,17.68,17.82,17.67,17.77,228182.0,16.8218,16.955,16.8123,16.9075,228182.0
2020-06-30 10:45:00,17.77,17.85,17.76,17.85,560211.0,16.9075,16.9836,16.898,16.9836,560211.0
2020-06-30 10:50:00,17.85,17.97,17.84,17.94,400364.0,16.9836,17.0978,16.9741,17.0692,400364.0
2020-06-30 10:55:00,17.94,17.97,17.88,17.95,260121.0,17.0692,17.0978,17.0121,17.0787,260121.0
2020-06-30 11:00:00,17.96,18.0,17.92,17.96,232586.0,17.0882,17.1263,17.0502,17.0882,232586.0
2020-06-30 11:05:00,17.97,18.02,17.88,17.91,339100.0,17.0978,17.1453,17.0121,17.0407,339100.0
2020-06-30 11:10:00,17.91,17.94,17.85,17.92,253179.0,17.0407,17.0692,16.9836,17.0502,253179.0
2020-06-30 11:15:00,17.93,17.94,17.87,17.91,210189.0,17.0597,17.0692,17.0026,17.0407,210189.0
2020-06-30 11:20:00,17.91,17.91,17.77,17.8,455927.0,17.0407,17.0407,16.9075,16.936,455927.0
2020-06-30 11:25:00,17.81,17.89,17.8,17.86,157145.0,16.9455,17.0216,16.936,16.9931,157145.0
2020-06-30 11:30:00,17.85,17.87,17.76,17.77,133084.0,16.9836,17.0026,16.898,16.9075,133084.0
2020-06-30 11:35:00,17.77,17.82,17.72,17.8,133821.0,16.9075,16.955,16.8599,16.936,133821.0
2020-06-30 11:40:00,17.8,17.86,17.76,17.83,196303.0,16.936,16.9931,16.898,16.9646,196303.0
2020-06-30 11:45:00,17.83,17.92,17.83,17.89,135689.0,16.9646,17.0502,16.9646,17.0216,135689.0
2020-06-30 11:50:00,17.89,17.91,17.81,17.83,263653.0,17.0216,17.0407,16.9455,16.9646,263653.0
2020-06-30 11:55:00,17.83,17.86,17.81,17.85,211498.0,16.9646,16.9931,16.9455,16.9836,211498.0
2020-06-30 12:00:00,17.85,17.95,17.84,17.94,185947.0,16.9836,17.0787,16.9741,17.0692,185947.0
2020-06-30 12:05:00,17.93,17.96,17.91,17.93,113582.0,17.0597,17.0882,17.0407,17.0597,113582.0
2020-06-30 12:10:00,17.93,17.97,17.92,17.94,121372.0,17.0597,17.0978,17.0502,17.0692,121372.0
2020-06-30 12:15:00,17.94,17.99,17.93,17.94,78193.0,17.0692,17.1168,17.0597,17.0692,78193.0
2020-06-30 12:20:00,17.93,17.93,17.89,17.9,125473.0,17.0597,17.0597,17.0216,17.0312,125473.0
2020-06-30 12:25:00,17.9,17.92,17.81,17.82,213901.0,17.0312,17.0502,16.9455,16.955,213901.0
2020-06-30 12:30:00,17.82,17.83,17.7,17.71,603166.0,16.955,16.9646,16.8409,16.8504,603166.0
2020-06-30 12:35:00,17.71,17.81,17.69,17.81,184586.0,16.8504,16.9455,16.8314,16.9455,184586.0
2020-06-30 12:40:00,17.81,17.83,17.73,17.82,129707.0,16.9455,16.9646,16.8694,16.955,129707.0
2020-06-30 12:45:00,17.82,17.83,17.73,17.77,139818.0,16.955,16.9646,16.8694,16.9075,139818.0
2020-06-30 12:50:00,17.77,17.79,17.74,17.77,60732.0,16.9075,16.9265,16.8789,16.9075,60732.0
2020-06-30 12:55:00,17.78,17.8,17.75,17.77,108086.0,16.917,16.936,16.8884,16.9075,108086.0
2020-06-30 13:00:00,17.77,17.79,17.72,17.73,55842.0,16.9075,16.9265,16.8599,16.8694,55842.0
2020-06-30 13:05:00,17.73,17.74,17.58,17.61,329320.0,16.8694,16.8789,16.7267,16.7552,329320.0
2020-06-30 13:10:00,17.61,17.68,17.58,17.66,193092.0,16.7552,16.8218,16.7267,16.8028,193092.0
2020-06-30 13:15:00,17.66,17.67,17.6,17.6,221182.0,16.8028,16.8123,16.7457,16.7457,221182.0
2020-06-30 13:20:00,17.61,17.65,17.58,17.64,447630.0,16.7552,16.7933,16.7267,16.7838,447630.0
2020-06-30 13:25:00,17.63,17.66,17.61,17.66,171345.0,16.7743,16.8028,16.7552,16.8028,171345.0
2020-06-30 13:30:00,17.66,17.72,17.63,17.67,165763.0,16.8028,16.8599,16.7743,16.8123,165763.0
2020-06-30 13:35:00,17.67,17.73,17.64,17.72,129265.0,16.8123,16.8694,16.7838,16.8599,129265.0
2020-06-30 13:40:00,17.71,17.77,17.71,17.74,118620.0,16.8504,16.9075,16.8504,16.8789,118620.0
2020-06-30 13:45:00,17.75,17.82,17.74,17.81,263942.0,16.8884,16.955,16.8789,16.9455,263942.0
2020-06-30 13:50:00,17.81,17.88,17.78,17.86,169725.0,16.9455,17.0121,16.917,16.9931,169725.0
2020-06-30 13:55:00,17.87,17.9,17.82,17.86,209073.0,17.0026,17.0312,16.955,16.9931,209073.0
2020-06-30 14:00:00,17.86,17.9,17.8,17.89,166972.0,16.9931,17.0312,16.936,17.0216,166972.0
2020-06-30 14:05:00,17.9,17.9,17.8,17.86,211340.0,17.0312,17.0312,16.936,16.9931,211340.0
2020-06-30 14:10:00,17.86,17.86,17.8,17.81,128243.0,16.9931,16.9931,16.936,16.9455,128243.0
2020-06-30 14:15:00,17.81,17.85,17.78,17.82,117744.0,16.9455,16.9836,16.917,16.955,117744.0
2020-06-30 14:20:00,17.82,17.88,17.81,17.87,93698.0,16.955,17.0121,16.9455,17.0026,93698.0
2020-06-30 14:25:00,17.86,17.93,17.85,17.89,238828.0,16.9931,17.0597,16.9836,17.0216,238828.0
2020-06-30 14:30:00,17.88,17.94,17.87,17.91,324640.0,17.0121,17.0692,17.0026,17.0407,324640.0
2020-06-30 14:35:00,17.9,17.94,17.89,17.93,122992.0,17.0312,17.0692,17.0216,17.0597,122992.0
2020-06-30 14:40:00,17.92,17.98,17.9,17.94,408740.0,17.0502,17.1073,17.0312,17.0692,408740.0
2020-06-30 14:45:00,17.94,18.0,17.91,17.99,262786.0,17.0692,17.1263,17.0407,17.1168,262786.0
2020-06-30 14:50:00,18.0,18.06,17.97,18.05,418610.0,17.1263,17.1834,17.0978,17.1739,418610.0
2020-06-30 14:55:00,18.05,18.11,18.01,18.11,313334.0,17.1739,17.231,17.1358,17.231,313334.0
2020-06-30 15:00:00,18.12,18.13,18.03,18.05,285278.0,17.2405,17.25,17.1549,17.1739,285278.0
2020-06-30 15:05:00,18.05,18.07,18.0,18.04,302848.0,17.1739,17.1929,17.1263,17.1644,302848.0
2020-06-30 15:10:00,18.05,18.15,18.04,18.11,274048.0,17.1739,17.269,17.1644,17.231,274048.0
2020-06-30 15:15:00,18.1,18.12,18.04,18.1,352003.0,17.2215,17.2405,17.1644,17.2215,352003.0
2020-06-30 15:20:00,18.11,18.2,18.11,18.17,283509.0,17.231,17.3166,17.231,17.2881,283509.0
2020-06-30 15:25:00,18.17,18.19,18.08,18.09,270497.0,17.2881,17.3071,17.2024,17.2119,270497.0
2020-06-30 15:30:00,18.09,18.23,18.08,18.19,372503.0,17.2119,17.3451,17.2024,17.3071,372503.0
2020-06-30 15:35:00,18.19,18.21,18.16,18.17,344078.0,17.3071,17.3261,17.2785,17.2881,344078.0
2020-06-30 15:40:00,18.18,18.19,18.1,18.14,325936.0,17.2976,17.3071,17.2215,17.2595,325936.0
2020-06-30 15:45:00,18.15,18.21,18.14,18.15,472924.0,17.269,17.3261,17.2595,17.269,472924.0
2020-06-30 15:50:00,18.16,18.33,18.15,18.32,872380.0,17.2785,17.4403,17.269,17.4308,872380.0
2020-06-30 15:55:00,18.32,18.35,18.27,18.3,2081845.0,17.4308,17.4593,17.3832,17.4117,2081845.0
2020-07-01 09:30:00,18.32,18.79,18.26,18.78,1261220.0,17.4308,17.878,17.3737,17.8684,1261220.0
2020-07-01 09:35:00,18.78,18.84,18.59,18.62,628624.0,17.8684,17.9255,17.6877,17.7162,628624.0
2020-07-01 09:40:00,18.63,18.81,18.62,18.73,528877.0,17.7257,17.897,17.7162,17.8209,528877.0
2020-07-01 09:45:00,18.73,18.73,18.57,18.63,361715.0,17.8209,17.8209,17.6686,17.7257,361715.0
2020-07-01 09:50:00,18.64,18.72,18.6,18.62,344168.0,17.7352,17.8114,17.6972,17.7162,344168.0
2020-07-01 09:55:00,18.61,18.64,18.42,18.49,452903.0,17.7067,17.7352,17.5259,17.5925,452903.0
2020-07-01 10:00:00,18.49,18.56,18.33,18.33,476847.0,17.5925,17.6591,17.4403,17.4403,476847.0
2020-07-01 10:05:00,18.33,18.5,18.28,18.43,579103.0,17.4403,17.602,17.3927,17.5354,579103.0
2020-07-01 10:10:00,18.44,18.5,18.35,18.45,278523.0,17.545,17.602,17.4593,17.5545,278523.0
2020-07-01 10:15:00,18.45,18.47,18.24,18.31,400487.0,17.5545,17.5735,17.3547,17.4213,400487.0
2020-07-01 10:20:00,18.31,18.35,18.17,18.2,418160.0,17.4213,17.4593,17.2881,17.3166,418160.0
2020-07-01 10:25:00,18.2,18.27,18.12,18.26,395329.0,17.3166,17.3832,17.2405,17.3737,395329.0
2020-07-01 10:30:00,18.26,18.34,18.1,18.11,538758.0,17.3737,17.4498,17.2215,17.231,538758.0
2020-07-01 10:35:00,18.11,18.12,17.97,18.09,649797.0,17.231,17.2405,17.0978,17.2119,649797.0
2020-07-01 10:40:00,18.09,18.14,17.9,17.95,526979.0,17.2119,17.2595,17.0312,17.0787,526979.0
2020-07-01 10:45:00,17.94,17.98,17.83,17.87,485715.0,17.0692,17.1073,16.9646,17.0026,485715.0
2020-07-01 10:50:00,17.87,17.97,17.81,17.93,771010.0,17.0026,17.0978,16.9455,17.0597,771010.0
2020-07-01 10:55:00,17.93,17.97,17.88,17.95,278583.0,17.0597,17.0978,17.0121,17.0787,278583.0
2020-07-01 11:00:00,17.96,17.97,17.86,17.89,341036.0,17.0882,17.0978,16.9931,17.0216,341036.0
2020-07-01 11:05:00,17.89,17.96,17.85,17.87,242643.0,17.0216,17.0882,16.9836,17.0026,242643.0
2020-07-01 11:10:00,17.88,17.88,17.72,17.77,420463.0,17.0121,17.0121,16.8599,16.9075,420463.0
2020-07-01 11:15:00,17.76,17.82,17.63,17.67,469532.0,16.898,16.955,16.7743,16.8123,469532.0
2020-07-01 11:20:00,17.68,17.7,17.59,17.67,504455.0,16.8218,16.8409,16.7362,16.8123,504455.0
2020-07-01 11:25:00,17.67,17.75,17.6,17.74,441853.0,16.8123,16.8884,16.7457,16.8789,441853.0
2020-07-01 11:30:00,17.75,17.75,17.66,17.75,371039.0,16.8884,16.8884,16.8028,16.8884,371039.0
2020-07-01 11:35:00,17.75,17.76,17.59,17.67,444461.0,16.8884,16.898,16.7362,16.8123,444461.0
2020-07-01 11:40:00,17.68,17.71,17.62,17.7,410519.0,16.8218,16.8504,16.7648,16.8409,410519.0
2020-07-01 11:45:00,17.7,17.72,17.58,17.61,478821.0,16.8409,16.8599,16.7267,16.7552,478821.0
2020-07-01 11:50:00,17.61,17.64,17.54,17.61,326957.0,16.7552,16.7838,16.6886,16.7552,326957.0
2020-07-01 11:55:00,17.61,17.66,17.59,17.64,239609.0,16.7552,16.8028,16.7362,16.7838,239609.0
2020-07-01 12:00:00,17.64,17.64,17.57,17.6,211466.0,16.7838,16.7838,16.7172,16.7457,211466.0
2020-07-01 12:05:00,17.6,17.64,17.58,17.6,297005.0,16.7457,16.7838,16.7267,16.7457,297005.0
2020-07-01 12:10:00,17.6,17.68,17.59,17.66,247426.0,16.7457,16.8218,16.7362,16.8028,247426.0
2020-07-01 12:15:00,17.66,17.77,17.63,17.77,292793.0,16.8028,16.9075,16.7743,16.9075,292793.0
2020-07-01 12:20:00,17.76,17.81,17.72,17.74,349684.0,16.898,16.9455,16.8599,16.8789,349684.0
2020-07-01 12:25:00,17.75,17.76,17.65,17.66,215593.0,16.8884,16.898,16.7933,16.8028,215593.0
2020-07-01 12:30:00,17.66,17.67,17.59,17.61,199174.0,16.8028,16.8123,16.7362,16.7552,199174.0
2020-07-01 12:35:00,17.62,17.73,17.58,17.73,511238.0,16.7648,16.8694,16.7267,16.8694,511238.0
2020-07-01 12:40:00,17.73,17.77,17.66,17.67,339868.0,16.8694,16.9075,16.8028,16.8123,339868.0
2020-07-01 12:45:00,17.66,17.72,17.63,17.68,233149.0,16.8028,16.8599,16.7743,16.8218,233149.0
2020-07-01 12:50:00,17.69,17.71,17.62,17.63,158099.0,16.8314,16.8504,16.7648,16.7743,158099.0
2020-07-01 12:55:00,17.64,17.66,17.56,17.62,304756.0,16.7838,16.8028,16.7077,16.7648,304756.0
2020-07-01 13:00:00,17.62,17.63,17.55,17.59,227699.0,16.7648,16.7743,16.6981,16.7362,227699.0
2020-07-01 13:05:00,17.59,17.59,17.52,17.53,223800.0,16.7362,16.7362,16.6696,16.6791,223800.0
2020-07-01 13:10:00,17.53,17.57,17.52,17.56,185493.0,16.6791,16.7172,16.6696,16.7077,185493.0
2020-07-01 13:15:00,17.56,17.58,17.52,17.55,184221.0,16.7077,16.7267,16.6696,16.6981,184221.0
2020-07-01 13:20:00,17.55,17.6,17.54,17.6,136336.0,16.6981,16.7457,16.6886,16.7457,136336.0
2020-07-01 13:25:00,17.6,17.6,17.55,17.57,120564.0,16.7457,16.7457,16.6981,16.7172,120564.0
2020-07-01 13:30:00,17.58,17.58,17.52,17.55,168966.0,16.7267,16.7267,16.6696,16.6981,168966.0
2020-07-01 13:35:00,17.55,17.56,17.53,17.55,122406.0,16.6981,16.7077,16.6791,16.6981,122406.0
2020-07-01 13:40:00,17.56,17.58,17.52,17.53,118463.0,16.7077,16.7267,16.6696,16.6791,118463.0
2020-07-01 13:45:00,17.53,17.56,17.48,17.53,605711.0,16.6791,16.7077,16.6315,16.6791,605711.0
2020-07-01 13:50:00,17.53,17.56,17.51,17.53,151977.0,16.6791,16.7077,16.6601,16.6791,151977.0
2020-07-01 13:55:00,17.53,17.54,17.41,17.47,314801.0,16.6791,16.6886,16.5649,16.622,314801.0
2020-07-01 14:00:00,17.46,17.57,17.46,17.56,190506.0,16.6125,16.7172,16.6125,16.7077,190506.0
2020-07-01 14:05:00,17.56,17.61,17.52,17.59,204773.0,16.7077,16.7552,16.6696,16.7362,204773.0
2020-07-01 14:10:00,17.59,17.63,17.57,17.63,135242.0,16.7362,16.7743,16.7172,16.7743,135242.0
2020-07-01 14:15:00,17.63,17.63,17.6,17.63,190474.0,16.7743,16.7743,16.7457,16.7743,190474.0
2020-07-01 14:20:00,17.63,17.63,17.5,17.51,239984.0,16.7743,16.7743,16.6506,16.6601,239984.0
2020-07-01 14:25:00,17.51,17.54,17.49,17.51,138259.0,16.6601,16.6886,16.6411,16.6601,138259.0
2020-07-01 14:30:00,17.51,17.53,17.48,17.53,163497.0,16.6601,16.6791,16.6315,16.6791,163497.0
2020-07-01 14:35:00,17.52,17.55,17.5,17.51,134090.0,16.6696,16.6981,16.6506,16.6601,134090.0
2020-07-01 14:40:00,17.51,17.54,17.49,17.5,185959.0,16.6601,16.6886,16.6411,16.6506,185959.0
2020-07-01 14:45:00,17.5,17.54,17.47,17.5,185046.0,16.6506,16.6886,16.622,16.6506,185046.0
2020-07-01 14:50:00,17.5,17.54,17.48,17.52,130945.0,16.6506,16.6886,16.6315,16.6696,130945.0
2020-07-01 14:55:00,17.53,17.62,17.52,17.61,546335.0,16.6791,16.7648,16.6696,16.7552,546335.0
2020-07-01 15:00:00,17.61,17.64,17.56,17.6,370648.0,16.7552,16.7838,16.7077,16.7457,370648.0
2020-07-01 15:05:00,17.61,17.61,17.54,17.58,359445.0,16.7552,16.7552,16.6886,16.7267,359445.0
2020-07-01 15:10:00,17.58,17.59,17.52,17.55,385916.0,16.7267,16.7362,16.6696,16.6981,385916.0
2020-07-01 15:15:00,17.55,17.58,17.52,17.57,194494.0,16.6981,16.7267,16.6696,16.7172,194494.0
2020-07-01 15:20:00,17.57,17.6,17.53,17.59,229608.0,16.7172,16.7457,16.6791,16.7362,229608.0
2020-07-01 15:25:00,17.6,17.65,17.59,17.64,361522.0,16.7457,16.7933,16.7362,16.7838,361522.0
2020-07-01 15:30:00,17.64,17.69,17.61,17.66,498613.0,16.7838,16.8314,16.7552,16.8028,498613.0
2020-07-01 15:35:00,17.65,17.69,17.65,17.66,495694.0,16.7933,16.8314,16.7933,16.8028,495694.0
2020-07-01 15:40:00,17.66,17.73,17.65,17.71,659872.0,16.8028,16.8694,16.7933,16.8504,659872.0
2020-07-01 15:45:00,17.71,17.72,17.62,17.66,418256.0,16.8504,16.8599,16.7648,16.8028,418256.0
2020-07-01 15:50:00,17.64,17.65,17.5,17.52,836760.0,16.7838,16.7933,16.6506,16.6696,836760.0
2020-07-01 15:55:00,17.52,17.52,17.41,17.41,1516388.0,16.6696,16.6696,16.5649,16.5649,1516388.0
2020-07-02 09:30:00,17.91,18.21,17.91,18.12,1888102.0,17.0407,17.3261,17.0407,17.2405,1888102.0
2020-07-02 09:35:00,18.12,18.41,18.11,18.37,1622989.0,17.2405,17.5164,17.231,17.4783,1622989.0
2020-07-02 09:40:00,18.38,18.43,18.28,18.38,827020.0,17.4879,17.5354,17.3927,17.4879,827020.0
2020-07-02 09:45:00,18.38,18.59,18.37,18.56,1092046.0,17.4879,17.6877,17.4783,17.6591,1092046.0
2020-07-02 09:50:00,18.57,18.63,18.32,18.34,891260.0,17.6686,17.7257,17.4308,17.4498,891260.0
2020-07-02 09:55:00,18.35,18.45,18.26,18.27,672678.0,17.4593,17.5545,17.3737,17.3832,672678.0
2020-07-02 10:00:00,18.28,18.3,18.18,18.23,580369.0,17.3927,17.4117,17.2976,17.3451,580369.0
2020-07-02 10:05:00,18.23,18.38,18.23,18.27,353534.0,17.3451,17.4879,17.3451,17.3832,353534.0
2020-07-02 10:10:00,18.27,18.31,18.12,18.14,650050.0,17.3832,17.4213,17.2405,17.2595,650050.0
2020-07-02 10:15:00,18.14,18.14,17.94,18.01,825579.0,17.2595,17.2595,17.0692,17.1358,825579.0
2020-07-02 10:20:00,18.02,18.07,17.87,17.89,485843.0,17.1453,17.1929,17.0026,17.0216,485843.0
2020-07-02 10:25:00,17.88,17.96,17.85,17.91,412512.0,17.0121,17.0882,16.9836,17.0407,412512.0
2020-07-02 10:30:00,17.91,17.96,17.83,17.91,387761.0,17.0407,17.0882,16.9646,17.0407,387761.0
2020-07-02 10:35:00,17.91,18.03,17.9,17.98,365286.0,17.0407,17.1549,17.0312,17.1073,365286.0
2020-07-02 10:40:00,17.98,18.08,17.97,17.99,253413.0,17.1073,17.2024,17.0978,17.1168,253413.0
2020-07-02 10:45:00,17.98,18.02,17.9,17.91,255954.0,17.1073,17.1453,17.0312,17.0407,255954.0
2020-07-02 10:50:00,17.91,17.92,17.73,17.82,678303.0,17.0407,17.0502,16.8694,16.955,678303.0
2020-07-02 10:55:00,17.82,17.82,17.73,17.75,226087.0,16.955,16.955,16.8694,16.8884,226087.0
2020-07-02 11:00:00,17.75,17.77,17.66,17.72,307942.0,16.8884,16.9075,16.8028,16.8599,307942.0
2020-07-02 11:05:00,17.72,17.81,17.71,17.77,291874.0,16.8599,16.9455,16.8504,16.9075,291874.0
2020-07-02 11:10:00,17.78,17.79,17.62,17.66,391242.0,16.917,16.9265,16.7648,16.8028,391242.0
2020-07-02 11:15:00,17.67,17.76,17.61,17.71,319327.0,16.8123,16.898,16.7552,16.8504,319327.0
2020-07-02 11:20:00,17.72,17.83,17.68,17.82,403121.0,16.8599,16.9646,16.8218,16.955,403121.0
2020-07-02 11:25:00,17.83,17.87,17.77,17.84,304490.0,16.9646,17.0026,16.9075,16.9741,304490.0
2020-07-02 11:30:00,17.84,18.0,17.82,17.98,308731.0,16.9741,17.1263,16.955,17.1073,308731.0
2020-07-02 11:35:00,17.98,18.03,17.92,17.96,304995.0,17.1073,17.1549,17.0502,17.0882,304995.0
2020-07-02 11:40:00,17.96,18.08,17.93,18.05,262698.0,17.0882,17.2024,17.0597,17.1739,262698.0
2020-07-02 11:45:00,18.05,18.08,17.99,17.99,233450.0,17.1739,17.2024,17.1168,17.1168,233450.0
2020-07-02 11:50:00,17.99,18.01,17.88,17.93,313892.0,17.1168,17.1358,17.0121,17.0597,313892.0
2020-07-02 11:55:00,17.93,17.95,17.85,17.86,128504.0,17.0597,17.0787,16.9836,16.9931,128504.0
2020-07-02 12:00:00,17.87,17.91,17.85,17.89,105747.0,17.0026,17.0407,16.9836,17.0216,105747.0
2020-07-02 12:05:00,17.89,17.96,17.88,17.95,429725.0,17.0216,17.0882,17.0121,17.0787,429725.0
2020-07-02 12:10:00,17.96,18.04,17.94,18.04,282096.0,17.0882,17.1644,17.0692,17.1644,282096.0
2020-07-02 12:15:00,18.03,18.04,17.95,17.99,254792.0,17.1549,17.1644,17.0787,17.1168,254792.0
2020-07-02 12:20:00,17.99,18.02,17.9,17.91,152285.0,17.1168,17.1453,17.0312,17.0407,152285.0
2020-07-02 12:25:00,17.91,17.99,17.91,17.98,150831.0,17.0407,17.1168,17.0407,17.1073,150831.0
2020-07-02 12:30:00,17.98,17.99,17.92,17.93,165630.0,17.1073,17.1168,17.0502,17.0597,165630.0
2020-07-02 12:35:00,17.93,17.95,17.88,17.93,206978.0,17.0597,17.0787,17.0121,17.0597,206978.0
2020-07-02 12:40:00,17.94,17.94,17.9,17.91,65758.0,17.0692,17.0692,17.0312,17.0407,65758.0
2020-07-02 12:45:00,17.91,17.93,17.89,17.93,132319.0,17.0407,17.0597,17.0216,17.0597,132319.0
2020-07-02 12:50:00,17.93,17.95,17.9,17.95,115621.0,17.0597,17.0787,17.0312,17.0787,115621.0
2020-07-02 12:55:00,17.95,17.96,17.88,17.92,112434.0,17.0787,17.0882,17.0121,17.0502,112434.0
2020-07-02 13:00:00,17.92,17.94,17.82,17.82,195119.0,17.0502,17.0692,16.955,16.955,195119.0
2020-07-02 13:05:00,17.82,17.84,17.79,17.84,141392.0,16.955,16.9741,16.9265,16.9741,141392.0
2020-07-02 13:10:00,17.83,17.84,17.8,17.84,116515.0,16.9646,16.9741,16.936,16.9741,116515.0
2020-07-02 13:15:00,17.84,17.87,17.81,17.82,100493.0,16.9741,17.0026,16.9455,16.955,100493.0
2020-07-02 13:20:00,17.82,17.83,17.79,17.81,82143.0,16.955,16.9646,16.9265,16.9455,82143.0
2020-07-02 13:25:00,17.81,17.83,17.78,17.8,94131.0,16.9455,16.9646,16.917,16.936,94131.0
2020-07-02 13:30:00,17.8,17.83,17.76,17.78,98475.0,16.936,16.9646,16.898,16.917,98475.0
2020-07-02 13:35:00,17.78,17.8,17.72,17.8,230317.0,16.917,16.936,16.8599,16.936,230317.0
2020-07-02 13:40:00,17.8,17.83,17.75,17.8,164367.0,16.936,16.9646,16.8884,16.936,164367.0
2020-07-02 13:45:00,17.8,17.9,17.77,17.89,199578.0,16.936,17.0312,16.9075,17.0216,199578.0
2020-07-02 13:50:00,17.89,17.93,17.86,17.91,162417.0,17.0216,17.0597,16.9931,17.0407,162417.0
2020-07-02 13:55:00,17.91,17.92,17.86,17.89,84910.0,17.0407,17.0502,16.9931,17.0216,84910.0
2020-07-02 14:00:00,17.89,17.93,17.87,17.88,195913.0,17.0216,17.0597,17.0026,17.0121,195913.0
2020-07-02 14:05:00,17.89,17.89,17.83,17.85,150842.0,17.0216,17.0216,16.9646,16.9836,150842.0
2020-07-02 14:10:00,17.84,17.85,17.8,17.82,109691.0,16.9741,16.9836,16.936,16.955,109691.0
2020-07-02 14:15:00,17.82,17.83,17.77,17.8,94480.0,16.955,16.9646,16.9075,16.936,94480.0
2020-07-02 14:20:00,17.79,17.85,17.78,17.85,98990.0,16.9265,16.9836,16.917,16.9836,98990.0
2020-07-02 14:25:00,17.84,17.87,17.81,17.85,94881.0,16.9741,17.0026,16.9455,16.9836,94881.0
2020-07-02 14:30:00,17.86,17.9,17.84,17.9,140860.0,16.9931,17.0312,16.9741,17.0312,140860.0
2020-07-02 14:35:00,17.9,17.96,17.89,17.94,175722.0,17.0312,17.0882,17.0216,17.0692,175722.0
2020-07-02 14:40:00,17.95,17.95,17.9,17.94,119957.0,17.0787,17.0787,17.0312,17.0692,119957.0
2020-07-02 14:45:00,17.94,17.94,17.9,17.91,85773.0,17.0692,17.0692,17.0312,17.0407,85773.0
2020-07-02 14:50:00,17.91,17.93,17.88,17.9,113090.0,17.0407,17.0597,17.0121,17.0312,113090.0
2020-07-02 14:55:00,17.9,17.93,17.87,17.87,120868.0,17.0312,17.0597,17.0026,17.0026,120868.0
2020-07-02 15:00:00,17.87,17.88,17.83,17.86,160547.0,17.0026,17.0121,16.9646,16.9931,160547.0
2020-07-02 15:05:00,17.86,17.89,17.85,17.87,71656.0,16.9931,17.0216,16.9836,17.0026,71656.0
2020-07-02 15:10:00,17.87,17.89,17.84,17.85,129870.0,17.0026,17.0216,16.9741,16.9836,129870.0
2020-07-02 15:15:00,17.85,17.85,17.78,17.81,157858.0,16.9836,16.9836,16.917,16.9455,157858.0
2020-07-02 15:20:00,17.81,17.84,17.8,17.84,109414.0,16.9455,16.9741,16.936,16.9741,109414.0
2020-07-02 15:25:00,17.83,17.86,17.81,17.82,151554.0,16.9646,16.9931,16.9455,16.955,151554.0
2020-07-02 15:30:00,17.82,17.84,17.78,17.78,196152.0,16.955,16.9741,16.917,16.917,196152.0
2020-07-02 15:35:00,17.79,17.8,17.77,17.77,166219.0,16.9265,16.936,16.9075,16.9075,166219.0
2020-07-02 15:40:00,17.78,17.79,17.74,17.76,337069.0,16.917,16.9265,16.8789,16.898,337069.0
2020-07-02 15:45:00,17.76,17.8,17.74,17.77,270498.0,16.898,16.936,16.8789,16.9075,270498.0
2020-07-02 15:50:00,17.77,17.82,17.77,17.81,462005.0,16.9075,16.955,16.9075,16.9455,462005.0
2020-07-02 15:55:00,17.82,17.83,17.74,17.79,861041.0,16.955,16.9646,16.8789,16.9265,861041.0
2020-07-06 09:30:00,18.21,18.31,17.87,17.91,823977.0,17.3261,17.4213,17.0026,17.0407,823977.0
2020-07-06 09:35:00,17.92,18.08,17.78,18.08,583775.0,17.0502,17.2024,16.917,17.2024,583775.0
2020-07-06 09:40:00,18.08,18.3,18.0,18.29,750515.0,17.2024,17.4117,17.1263,17.4022,750515.0
2020-07-06 09:45:00,18.3,18.51,18.29,18.43,858111.0,17.4117,17.6116,17.4022,17.5354,858111.0
2020-07-06 09:50:00,18.42,18.53,18.29,18.36,797520.0,17.5259,17.6306,17.4022,17.4688,797520.0
2020-07-06 09:55:00,18.36,18.49,18.35,18.46,604805.0,17.4688,17.5925,17.4593,17.564,604805.0
2020-07-06 10:00:00,18.47,18.55,18.35,18.36,535506.0,17.5735,17.6496,17.4593,17.4688,535506.0
2020-07-06 10:05:00,18.36,18.43,18.28,18.39,566610.0,17.4688,17.5354,17.3927,17.4974,566610.0
2020-07-06 10:10:00,18.39,18.43,18.18,18.2,759543.0,17.4974,17.5354,17.2976,17.3166,759543.0
2020-07-06 10:15:00,18.2,18.39,18.19,18.35,662222.0,17.3166,17.4974,17.3071,17.4593,662222.0
2020-07-06 10:20:00,18.33,18.42,18.29,18.32,477620.0,17.4403,17.5259,17.4022,17.4308,477620.0
2020-07-06 10:25:00,18.32,18.35,18.24,18.29,503825.0,17.4308,17.4593,17.3547,17.4022,503825.0
2020-07-06 10:30:00,18.28,18.29,18.22,18.25,284783.0,17.3927,17.4022,17.3356,17.3642,284783.0
2020-07-06 10:35:00,18.25,18.36,18.23,18.35,218012.0,17.3642,17.4688,17.3451,17.4593,218012.0
2020-07-06 10:40:00,18.35,18.39,18.28,18.33,275328.0,17.4593,17.4974,17.3927,17.4403,275328.0
2020-07-06 10:45:00,18.33,18.39,18.31,18.37,194031.0,17.4403,17.4974,17.4213,17.4783,194031.0
2020-07-06 10:50:00,18.37,18.38,18.32,18.38,273954.0,17.4783,17.4879,17.4308,17.4879,273954.0
2020-07-06 10:55:00,18.38,18.42,18.31,18.41,215031.0,17.4879,17.5259,17.4213,17.5164,215031.0
2020-07-06 11:00:00,18.41,18.44,18.33,18.33,193272.0,17.5164,17.545,17.4403,17.4403,193272.0
2020-07-06 11:05:00,18.33,18.37,18.28,18.28,153050.0,17.4403,17.4783,17.3927,17.3927,153050.0
2020-07-06 11:10:00,18.29,18.33,18.24,18.27,252127.0,17.4022,17.4403,17.3547,17.3832,252127.0
2020-07-06 11:15:00,18.27,18.28,18.21,18.23,279263.0,17.3832,17.3927,17.3261,17.3451,279263.0
2020-07-06 11:20:00,18.23,18.23,18.13,18.16,266531.0,17.3451,17.3451,17.25,17.2785,266531.0
2020-07-06 11:25:00,18.16,18.21,18.15,18.16,180233.0,17.2785,17.3261,17.269,17.2785,180233.0
2020-07-06 11:30:00,18.16,18.16,18.1,18.11,167962.0,17.2785,17.2785,17.2215,17.231,167962.0
2020-07-06 11:35:00,18.11,18.14,18.04,18.05,198021.0,17.231,17.2595,17.1644,17.1739,198021.0
2020-07-06 11:40:00,18.04,18.07,17.99,18.0,302226.0,17.1644,17.1929,17.1168,17.1263,302226.0
2020-07-06 11:45:00,17.99,18.13,17.98,18.1,442648.0,17.1168,17.25,17.1073,17.2215,442648.0
2020-07-06 11:50:00,18.1,18.11,18.0,18.03,198399.0,17.2215,17.231,17.1263,17.1549,198399.0
2020-07-06 11:55:00,18.03,18.04,17.94,17.94,222536.0,17.1549,17.1644,17.0692,17.0692,222536.0
2020-07-06 12:00:00,17.95,18.03,17.94,18.03,133216.0,17.0787,17.1549,17.0692,17.1549,133216.0
2020-07-06 12:05:00,18.04,18.1,18.01,18.08,127164.0,17.1644,17.2215,17.1358,17.2024,127164.0
2020-07-06 12:10:00,18.07,18.09,18.04,18.08,93392.0,17.1929,17.2119,17.1644,17.2024,93392.0
2020-07-06 12:15:00,18.09,18.15,18.07,18.13,156392.0,17.2119,17.269,17.1929,17.25,156392.0
2020-07-06 12:20:00,18.14,18.18,18.12,18.16,136443.0,17.2595,17.2976,17.2405,17.2785,136443.0
2020-07-06 12:25:00,18.16,18.19,18.15,18.16,130769.0,17.2785,17.3071,17.269,17.2785,130769.0
2020-07-06 12:30:00,18.15,18.16,18.12,18.13,85016.0,17.269,17.2785,17.2405,17.25,85016.0
2020-07-06 12:35:00,18.14,18.15,18.12,18.14,101746.0,17.2595,17.269,17.2405,17.2595,101746.0
2020-07-06 12:40:00,18.14,18.15,18.03,18.06,135352.0,17.2595,17.269,17.1549,17.1834,135352.0
2020-07-06 12:45:00,18.07,18.13,18.06,18.12,97635.0,17.1929,17.25,17.1834,17.2405,97635.0
2020-07-06 12:50:00,18.12,18.15,18.08,18.14,126300.0,17.2405,17.269,17.2024,17.2595,126300.0
2020-07-06 12:55:00,18.15,18.18,18.11,18.18,43594.0,17.269,17.2976,17.231,17.2976,43594.0
2020-07-06 13:00:00,18.18,18.19,18.07,18.07,84008.0,17.2976,17.3071,17.1929,17.1929,84008.0
2020-07-06 13:05:00,18.07,18.08,18.0,18.04,172382.0,17.1929,17.2024,17.1263,17.1644,172382.0
2020-07-06 13:10:00,18.04,18.11,18.03,18.1,97877.0,17.1644,17.231,17.1549,17.2215,97877.0
2020-07-06 13:15:00,18.11,18.12,18.09,18.12,72488.0,17.231,17.2405,17.2119,17.2405,72488.0
2020-07-06 13:20:00,18.12,18.16,18.11,18.14,89799.0,17.2405,17.2785,17.231,17.2595,89799.0
2020-07-06 13:25:00,18.14,18.15,18.12,18.14,87453.0,17.2595,17.269,17.2405,17.2595,87453.0
2020-07-06 13:30:00,18.14,18.18,18.13,18.18,106581.0,17.2595,17.2976,17.25,17.2976,106581.0
2020-07-06 13:35:00,18.18,18.2,18.14,18.16,92037.0,17.2976,17.3166,17.2595,17.2785,92037.0
2020-07-06 13:40:00,18.16,18.17,18.07,18.09,157311.0,17.2785,17.2881,17.1929,17.2119,157311.0
2020-07-06 13:45:00,18.1,18.13,18.06,18.13,61800.0,17.2215,17.25,17.1834,17.25,61800.0
2020-07-06 13:50:00,18.13,18.15,18.12,18.14,59966.0,17.25,17.269,17.2405,17.2595,59966.0
2020-07-06 13:55:00,18.14,18.18,18.11,18.11,126271.0,17.2595,17.2976,17.231,17.231,126271.0
2020-07-06 14:00:00,18.12,18.12,18.05,18.08,234901.0,17.2405,17.2405,17.1739,17.2024,234901.0
2020-07-06 14:05:00,18.07,18.1,18.03,18.09,100958.0,17.1929,17.2215,17.1549,17.2119,100958.0
2020-07-06 14:10:00,18.09,18.12,18.07,18.07,68534.0,17.2119,17.2405,17.1929,17.1929,68534.0
2020-07-06 14:15:00,18.07,18.1,18.04,18.05,99867.0,17.1929,17.2215,17.1644,17.1739,99867.0
2020-07-06 14:20:00,18.04,18.07,18.0,18.0,81013.0,17.1644,17.1929,17.1263,17.1263,81013.0
2020-07-06 14:25:00,18.01,18.09,18.0,18.06,117956.0,17.1358,17.2119,17.1263,17.1834,117956.0
2020-07-06 14:30:00,18.06,18.1,18.04,18.09,97897.0,17.1834,17.2215,17.1644,17.2119,97897.0
2020-07-06 14:35:00,18.09,18.11,18.06,18.09,91944.0,17.2119,17.231,17.1834,17.2119,91944.0
2020-07-06 14:40:00,18.08,18.1,18.05,18.05,74304.0,17.2024,17.2215,17.1739,17.1739,74304.0
2020-07-06 14:45:00,18.05,18.09,18.04,18.07,68655.0,17.1739,17.2119,17.1644,17.1929,68655.0
2020-07-06 14:50:00,18.07,18.11,18.05,18.11,110702.0,17.1929,17.231,17.1739,17.231,110702.0
2020-07-06 14:55:00,18.11,18.15,18.1,18.13,105508.0,17.231,17.269,17.2215,17.25,105508.0
2020-07-06 15:00:00,18.12,18.17,18.1,18.16,137460.0,17.2405,17.2881,17.2215,17.2785,137460.0
2020-07-06 15:05:00,18.16,18.23,18.16,18.18,196480.0,17.2785,17.3451,17.2785,17.2976,196480.0
2020-07-06 15:10:00,18.18,18.19,18.11,18.14,202478.0,17.2976,17.3071,17.231,17.2595,202478.0
2020-07-06 15:15:00,18.13,18.16,18.1,18.16,125119.0,17.25,17.2785,17.2215,17.2785,125119.0
2020-07-06 15:20:00,18.16,18.16,18.11,18.12,178204.0,17.2785,17.2785,17.231,17.2405,178204.0
2020-07-06 15:25:00,18.12,18.13,18.08,18.1,244025.0,17.2405,17.25,17.2024,17.2215,244025.0
2020-07-06 15:30:00,18.1,18.1,18.0,18.02,427156.0,17.2215,17.2215,17.1263,17.1453,427156.0
2020-07-06 15:35:00,18.02,18.07,18.01,18.02,321329.0,17.1453,17.1929,17.1358,17.1453,321329.0
2020-07-06 15:40:00,18.02,18.07,18.02,18.05,405006.0,17.1453,17.1929,17.1453,17.1739,405006.0
2020-07-06 15:45:00,18.04,18.09,18.03,18.08,359502.0,17.1644,17.2119,17.1549,17.2024,359502.0
2020-07-06 15:50:00,18.09,18.19,18.06,18.18,488761.0,17.2119,17.3071,17.1834,17.2976,488761.0
2020-07-06 15:55:00,18.18,18.19,18.12,18.18,685866.0,17.2976,17.3071,17.2405,17.2976,685866.0
2020-07-07 09:30:00,17.9,17.94,17.66,17.68,1231863.0,17.0312,17.0692,16.8028,16.8218,1231863.0
2020-07-07 09:35:00,17.68,17.71,17.58,17.67,342342.0,16.8218,16.8504,16.7267,16.8123,342342.0
2020-07-07 09:40:00,17.67,17.8,17.65,17.66,269201.0,16.8123,16.936,16.7933,16.8028,269201.0
2020-07-07 09:45:00,17.67,17.7,17.59,17.6,341619.0,16.8123,16.8409,16.7362,16.7457,341619.0
2020-07-07 09:50:00,17.59,17.6,17.42,17.47,615077.0,16.7362,16.7457,16.5745,16.622,615077.0
2020-07-07 09:55:00,17.47,17.56,17.43,17.5,389112.0,16.622,16.7077,16.584,16.6506,389112.0
2020-07-07 10:00:00,17.51,17.6,17.47,17.59,318918.0,16.6601,16.7457,16.622,16.7362,318918.0
2020-07-07 10:05:00,17.6,17.62,17.53,17.57,301916.0,16.7457,16.7648,16.6791,16.7172,301916.0
2020-07-07 10:10:00,17.57,17.74,17.57,17.71,323503.0,16.7172,16.8789,16.7172,16.8504,323503.0
2020-07-07 10:15:00,17.7,17.76,17.63,17.66,322204.0,16.8409,16.898,16.7743,16.8028,322204.0
2020-07-07 10:20:00,17.66,17.71,17.63,17.68,143030.0,16.8028,16.8504,16.7743,16.8218,143030.0
2020-07-07 10:25:00,17.68,17.7,17.58,17.63,159014.0,16.8218,16.8409,16.7267,16.7743,159014.0
2020-07-07 10:30:00,17.63,17.63,17.5,17.52,187917.0,16.7743,16.7743,16.6506,16.6696,187917.0
2020-07-07 10:35:00,17.51,17.57,17.48,17.53,311761.0,16.6601,16.7172,16.6315,16.6791,311761.0
2020-07-07 10:40:00,17.53,17.53,17.44,17.49,288011.0,16.6791,16.6791,16.5935,16.6411,288011.0
2020-07-07 10:45:00,17.48,17.51,17.43,17.51,256694.0,16.6315,16.6601,16.584,16.6601,256694.0
2020-07-07 10:50:00,17.5,17.6,17.49,17.55,278519.0,16.6506,16.7457,16.6411,16.6981,278519.0
2020-07-07 10:55:00,17.55,17.62,17.53,17.62,179425.0,16.6981,16.7648,16.6791,16.7648,179425.0
2020-07-07 11:00:00,17.62,17.63,17.56,17.59,185528.0,16.7648,16.7743,16.7077,16.7362,185528.0
2020-07-07 11:05:00,17.59,17.62,17.57,17.6,155726.0,16.7362,16.7648,16.7172,16.7457,155726.0
2020-07-07 11:10:00,17.6,17.72,17.59,17.67,232349.0,16.7457,16.8599,16.7362,16.8123,232349.0
2020-07-07 11:15:00,17.66,17.72,17.63,17.7,206288.0,16.8028,16.8599,16.7743,16.8409,206288.0
2020-07-07 11:20:00,17.7,17.77,17.67,17.77,275860.0,16.8409,16.9075,16.8123,16.9075,275860.0
2020-07-07 11:25:00,17.77,17.79,17.72,17.78,331461.0,16.9075,16.9265,16.8599,16.917,331461.0
2020-07-07 11:30:00,17.78,17.78,17.68,17.71,340967.0,16.917,16.917,16.8218,16.8504,340967.0
2020-07-07 11:35:00,17.7,17.75,17.66,17.73,212670.0,16.8409,16.8884,16.8028,16.8694,212670.0
2020-07-07 11:40:00,17.73,17.74,17.63,17.63,158614.0,16.8694,16.8789,16.7743,16.7743,158614.0
2020-07-07 11:45:00,17.63,17.68,17.62,17.66,95488.0,16.7743,16.8218,16.7648,16.8028,95488.0
2020-07-07 11:50:00,17.66,17.67,17.63,17.66,84401.0,16.8028,16.8123,16.7743,16.8028,84401.0
2020-07-07 11:55:00,17.66,17.66,17.59,17.64,132806.0,16.8028,16.8028,16.7362,16.7838,132806.0
2020-07-07 12:00:00,17.65,17.68,17.63,17.66,99025.0,16.7933,16.8218,16.7743,16.8028,99025.0
2020-07-07 12:05:00,17.66,17.74,17.65,17.71,129802.0,16.8028,16.8789,16.7933,16.8504,129802.0
2020-07-07 12:10:00,17.71,17.73,17.69,17.71,63836.0,16.8504,16.8694,16.8314,16.8504,63836.0
2020-07-07 12:15:00,17.71,17.73,17.7,17.71,59603.0,16.8504,16.8694,16.8409,16.8504,59603.0
2020-07-07 12:20:00,17.71,17.71,17.6,17.61,110443.0,16.8504,16.8504,16.7457,16.7552,110443.0
2020-07-07 12:25:00,17.61,17.64,17.6,17.62,58629.0,16.7552,16.7838,16.7457,16.7648,58629.0
2020-07-07 12:30:00,17.62,17.63,17.6,17.6,50487.0,16.7648,16.7743,16.7457,16.7457,50487.0
2020-07-07 12:35:00,17.6,17.6,17.52,17.54,136909.0,16.7457,16.7457,16.6696,16.6886,136909.0
2020-07-07 12:40:00,17.54,17.61,17.53,17.59,240348.0,16.6886,16.7552,16.6791,16.7362,240348.0
2020-07-07 12:45:00,17.59,17.6,17.55,17.59,78815.0,16.7362,16.7457,16.6981,16.7362,78815.0
2020-07-07 12:50:00,17.59,17.6,17.57,17.58,65947.0,16.7362,16.7457,16.7172,16.7267,65947.0
2020-07-07 12:55:00,17.57,17.61,17.57,17.59,55270.0,16.7172,16.7552,16.7172,16.7362,55270.0
2020-07-07 13:00:00,17.59,17.65,17.58,17.64,94684.0,16.7362,16.7933,16.7267,16.7838,94684.0
2020-07-07 13:05:00,17.64,17.66,17.61,17.63,58803.0,16.7838,16.8028,16.7552,16.7743,58803.0
2020-07-07 13:10:00,17.63,17.64,17.6,17.6,52026.0,16.7743,16.7838,16.7457,16.7457,52026.0
2020-07-07 13:15:00,17.61,17.62,17.57,17.57,76703.0,16.7552,16.7648,16.7172,16.7172,76703.0
2020-07-07 13:20:00,17.57,17.59,17.57,17.57,42995.0,16.7172,16.7362,16.7172,16.7172,42995.0
2020-07-07 13:25:00,17.57,17.62,17.56,17.61,87204.0,16.7172,16.7648,16.7077,16.7552,87204.0
2020-07-07 13:30:00,17.61,17.62,17.59,17.61,52479.0,16.7552,16.7648,16.7362,16.7552,52479.0
2020-07-07 13:35:00,17.61,17.64,17.57,17.64,59950.0,16.7552,16.7838,16.7172,16.7838,59950.0
2020-07-07 13:40:00,17.64,17.68,17.62,17.67,93845.0,16.7838,16.8218,16.7648,16.8123,93845.0
2020-07-07 13:45:00,17.68,17.7,17.66,17.68,77568.0,16.8218,16.8409,16.8028,16.8218,77568.0
2020-07-07 13:50:00,17.68,17.71,17.66,17.71,111230.0,16.8218,16.8504,16.8028,16.8504,111230.0
2020-07-07 13:55:00,17.71,17.72,17.69,17.7,104850.0,16.8504,16.8599,16.8314,16.8409,104850.0
2020-07-07 14:00:00,17.7,17.72,17.62,17.63,98807.0,16.8409,16.8599,16.7648,16.7743,98807.0
2020-07-07 14:05:00,17.63,17.66,17.6,17.62,74178.0,16.7743,16.8028,16.7457,16.7648,74178.0
2020-07-07 14:10:00,17.61,17.62,17.56,17.61,137436.0,16.7552,16.7648,16.7077,16.7552,137436.0
2020-07-07 14:15:00,17.62,17.62,17.58,17.6,62460.0,16.7648,16.7648,16.7267,16.7457,62460.0
2020-07-07 14:20:00,17.59,17.61,17.55,17.55,82476.0,16.7362,16.7552,16.6981,16.6981,82476.0
2020-07-07 14:25:00,17.55,17.59,17.53,17.57,176727.0,16.6981,16.7362,16.6791,16.7172,176727.0
2020-07-07 14:30:00,17.57,17.57,17.5,17.53,192564.0,16.7172,16.7172,16.6506,16.6791,192564.0
2020-07-07 14:35:00,17.53,17.55,17.51,17.53,91025.0,16.6791,16.6981,16.6601,16.6791,91025.0
2020-07-07 14:40:00,17.53,17.57,17.52,17.55,119988.0,16.6791,16.7172,16.6696,16.6981,119988.0
2020-07-07 14:45:00,17.55,17.55,17.51,17.51,97995.0,16.6981,16.6981,16.6601,16.6601,97995.0
2020-07-07 14:50:00,17.51,17.54,17.5,17.5,254568.0,16.6601,16.6886,16.6506,16.6506,254568.0
2020-07-07 14:55:00,17.5,17.54,17.5,17.52,88147.0,16.6506,16.6886,16.6506,16.6696,88147.0
2020-07-07 15:00:00,17.52,17.54,17.49,17.51,167478.0,16.6696,16.6886,16.6411,16.6601,167478.0
2020-07-07 15:05:00,17.51,17.55,17.45,17.45,221255.0,16.6601,16.6981,16.603,16.603,221255.0
2020-07-07 15:10:00,17.46,17.47,17.42,17.43,205369.0,16.6125,16.622,16.5745,16.584,205369.0
2020-07-07 15:15:00,17.43,17.46,17.4,17.41,223319.0,16.584,16.6125,16.5554,16.5649,223319.0
2020-07-07 15:20:00,17.41,17.43,17.36,17.43,288853.0,16.5649,16.584,16.5174,16.584,288853.0
2020-07-07 15:25:00,17.43,17.44,17.37,17.41,238797.0,16.584,16.5935,16.5269,16.5649,238797.0
2020-07-07 15:30:00,17.41,17.42,17.32,17.34,304863.0,16.5649,16.5745,16.4793,16.4983,304863.0
2020-07-07 15:35:00,17.34,17.37,17.28,17.29,370861.0,16.4983,16.5269,16.4413,16.4508,370861.0
2020-07-07 15:40:00,17.28,17.3,17.26,17.27,329864.0,16.4413,16.4603,16.4222,16.4317,329864.0
2020-07-07 15:45:00,17.27,17.28,17.18,17.21,554328.0,16.4317,16.4413,16.3461,16.3747,554328.0
2020-07-07 15:50:00,17.19,17.25,17.15,17.24,561810.0,16.3556,16.4127,16.3176,16.4032,561810.0
2020-07-07 15:55:00,17.23,17.28,17.14,17.16,1400903.0,16.3937,16.4413,16.3081,16.3271,1400903.0
2020-07-08 09:30:00,17.27,17.32,17.08,17.24,570499.0,16.4317,16.4793,16.251,16.4032,570499.0
2020-07-08 09:35:00,17.24,17.28,17.11,17.27,257950.0,16.4032,16.4413,16.2795,16.4317,257950.0
2020-07-08 09:40:00,17.27,17.32,17.2,17.29,229745.0,16.4317,16.4793,16.3651,16.4508,229745.0
2020-07-08 09:45:00,17.29,17.45,17.28,17.44,354837.0,16.4508,16.603,16.4413,16.5935,354837.0
2020-07-08 09:50:00,17.44,17.44,17.35,17.4,224369.0,16.5935,16.5935,16.5079,16.5554,224369.0
2020-07-08 09:55:00,17.41,17.46,17.34,17.37,215414.0,16.5649,16.6125,16.4983,16.5269,215414.0
2020-07-08 10:00:00,17.37,17.45,17.31,17.41,210249.0,16.5269,16.603,16.4698,16.5649,210249.0
2020-07-08 10:05:00,17.41,17.47,17.37,17.44,118190.0,16.5649,16.622,16.5269,16.5935,118190.0
2020-07-08 10:10:00,17.44,17.47,17.35,17.36,155509.0,16.5935,16.622,16.5079,16.5174,155509.0
2020-07-08 10:15:00,17.36,17.37,17.29,17.33,174032.0,16.5174,16.5269,16.4508,16.4888,174032.0
2020-07-08 10:20:00,17.34,17.35,17.24,17.26,162105.0,16.4983,16.5079,16.4032,16.4222,162105.0
2020-07-08 10:25:00,17.26,17.3,17.19,17.23,212213.0,16.4222,16.4603,16.3556,16.3937,212213.0
2020-07-08 10:30:00,17.22,17.3,17.16,17.29,248309.0,16.3842,16.4603,16.3271,16.4508,248309.0
2020-07-08 10:35:00,17.28,17.32,17.24,17.25,204795.0,16.4413,16.4793,16.4032,16.4127,204795.0
2020-07-08 10:40:00,17.26,17.3,17.21,17.22,115441.0,16.4222,16.4603,16.3747,16.3842,115441.0
2020-07-08 10:45:00,17.22,17.25,17.14,17.17,151466.0,16.3842,16.4127,16.3081,16.3366,151466.0
2020-07-08 10:50:00,17.16,17.19,17.14,17.17,137346.0,16.3271,16.3556,16.3081,16.3366,137346.0
2020-07-08 10:55:00,17.18,17.19,17.08,17.11,278225.0,16.3461,16.3556,16.251,16.2795,278225.0
2020-07-08 11:00:00,17.11,17.13,16.97,17.02,556102.0,16.2795,16.2985,16.1463,16.1939,556102.0
2020-07-08 11:05:00,17.03,17.05,16.94,16.98,458040.0,16.2034,16.2224,16.1178,16.1558,458040.0
2020-07-08 11:10:00,16.98,17.02,16.92,16.98,396349.0,16.1558,16.1939,16.0987,16.1558,396349.0
2020-07-08 11:15:00,16.98,16.99,16.87,16.88,263758.0,16.1558,16.1653,16.0512,16.0607,263758.0
2020-07-08 11:20:00,16.88,16.9,16.74,16.78,690996.0,16.0607,16.0797,15.9275,15.9655,690996.0
2020-07-08 11:25:00,16.78,16.85,16.76,16.84,668566.0,15.9655,16.0321,15.9465,16.0226,668566.0
2020-07-08 11:30:00,16.84,16.93,16.83,16.89,384811.0,16.0226,16.1082,16.0131,16.0702,384811.0
2020-07-08 11:35:00,16.88,16.92,16.81,16.88,404449.0,16.0607,16.0987,15.9941,16.0607,404449.0
2020-07-08 11:40:00,16.87,16.88,16.79,16.82,178862.0,16.0512,16.0607,15.975,16.0036,178862.0
2020-07-08 11:45:00,16.82,16.84,16.74,16.77,286817.0,16.0036,16.0226,15.9275,15.956,286817.0
2020-07-08 11:50:00,16.78,16.85,16.76,16.82,240754.0,15.9655,16.0321,15.9465,16.0036,240754.0
2020-07-08 11:55:00,16.82,16.83,16.76,16.8,172006.0,16.0036,16.0131,15.9465,15.9846,172006.0
2020-07-08 12:00:00,16.79,16.81,16.71,16.74,328589.0,15.975,15.9941,15.8989,15.9275,328589.0
2020-07-08 12:05:00,16.74,16.81,16.73,16.8,312696.0,15.9275,15.9941,15.918,15.9846,312696.0
2020-07-08 12:10:00,16.8,16.93,16.79,16.91,312752.0,15.9846,16.1082,15.975,16.0892,312752.0
2020-07-08 12:15:00,16.92,17.03,16.91,17.01,452809.0,16.0987,16.2034,16.0892,16.1844,452809.0
2020-07-08 12:20:00,17.02,17.06,17.0,17.01,406998.0,16.1939,16.2319,16.1748,16.1844,406998.0
2020-07-08 12:25:00,17.02,17.05,16.98,17.04,331898.0,16.1939,16.2224,16.1558,16.2129,331898.0
2020-07-08 12:30:00,17.04,17.1,17.04,17.05,179661.0,16.2129,16.27,16.2129,16.2224,179661.0
2020-07-08 12:35:00,17.05,17.06,17.01,17.02,295443.0,16.2224,16.2319,16.1844,16.1939,295443.0
2020-07-08 12:40:00,17.02,17.03,16.98,17.01,121589.0,16.1939,16.2034,16.1558,16.1844,121589.0
2020-07-08 12:45:00,17.02,17.09,17.01,17.05,170403.0,16.1939,16.2605,16.1844,16.2224,170403.0
2020-07-08 12:50:00,17.05,17.09,17.02,17.04,237502.0,16.2224,16.2605,16.1939,16.2129,237502.0
2020-07-08 12:55:00,17.04,17.14,17.02,17.14,187654.0,16.2129,16.3081,16.1939,16.3081,187654.0
2020-07-08 13:00:00,17.13,17.16,17.11,17.12,299003.0,16.2985,16.3271,16.2795,16.289,299003.0
2020-07-08 13:05:00,17.12,17.17,17.11,17.16,182660.0,16.289,16.3366,16.2795,16.3271,182660.0
2020-07-08 13:10:00,17.16,17.16,17.07,17.1,111351.0,16.3271,16.3271,16.2414,16.27,111351.0
2020-07-08 13:15:00,17.1,17.1,17.01,17.01,96522.0,16.27,16.27,16.1844,16.1844,96522.0
2020-07-08 13:20:00,17.01,17.03,16.99,17.0,84019.0,16.1844,16.2034,16.1653,16.1748,84019.0
2020-07-08 13:25:00,17.0,17.05,16.98,17.03,131583.0,16.1748,16.2224,16.1558,16.2034,131583.0
2020-07-08 13:30:00,17.03,17.08,17.01,17.07,107819.0,16.2034,16.251,16.1844,16.2414,107819.0
2020-07-08 13:35:00,17.07,17.08,17.04,17.08,51209.0,16.2414,16.251,16.2129,16.251,51209.0
2020-07-08 13:40:00,17.07,17.1,17.05,17.06,100891.0,16.2414,16.27,16.2224,16.2319,100891.0
2020-07-08 13:45:00,17.06,17.07,17.03,17.05,108331.0,16.2319,16.2414,16.2034,16.2224,108331.0
2020-07-08 13:50:00,17.06,17.07,17.04,17.06,119073.0,16.2319,16.2414,16.2129,16.2319,119073.0
2020-07-08 13:55:00,17.06,17.07,17.02,17.05,95648.0,16.2319,16.2414,16.1939,16.2224,95648.0
2020-07-08 14:00:00,17.04,17.07,17.02,17.03,93173.0,16.2129,16.2414,16.1939,16.2034,93173.0
2020-07-08 14:05:00,17.03,17.07,17.03,17.07,72707.0,16.2034,16.2414,16.2034,16.2414,72707.0
2020-07-08 14:10:00,17.07,17.1,17.06,17.07,102252.0,16.2414,16.27,16.2319,16.2414,102252.0
2020-07-08 14:15:00,17.07,17.13,17.07,17.13,81515.0,16.2414,16.2985,16.2414,16.2985,81515.0
2020-07-08 14:20:00,17.13,17.15,17.07,17.1,175287.0,16.2985,16.3176,16.2414,16.27,175287.0
2020-07-08 14:25:00,17.11,17.13,17.1,17.12,110930.0,16.2795,16.2985,16.27,16.289,110930.0
2020-07-08 14:30:00,17.12,17.13,17.04,17.05,164839.0,16.289,16.2985,16.2129,16.2224,164839.0
2020-07-08 14:35:00,17.04,17.05,16.98,17.02,193914.0,16.2129,16.2224,16.1558,16.1939,193914.0
2020-07-08 14:40:00,17.02,17.03,16.95,16.95,96486.0,16.1939,16.2034,16.1273,16.1273,96486.0
2020-07-08 14:45:00,16.96,17.01,16.95,17.01,106802.0,16.1368,16.1844,16.1273,16.1844,106802.0
2020-07-08 14:50:00,17.01,17.05,17.0,17.03,152745.0,16.1844,16.2224,16.1748,16.2034,152745.0
2020-07-08 14:55:00,17.03,17.11,17.02,17.1,92393.0,16.2034,16.2795,16.1939,16.27,92393.0
2020-07-08 15:00:00,17.1,17.13,17.07,17.1,59973.0,16.27,16.2985,16.2414,16.27,59973.0
2020-07-08 15:05:00,17.1,17.16,17.09,17.15,121910.0,16.27,16.3271,16.2605,16.3176,121910.0
2020-07-08 15:10:00,17.16,17.25,17.15,17.23,236553.0,16.3271,16.4127,16.3176,16.3937,236553.0
2020-07-08 15:15:00,17.23,17.25,17.19,17.21,177789.0,16.3937,16.4127,16.3556,16.3747,177789.0
2020-07-08 15:20:00,17.21,17.37,17.21,17.35,250657.0,16.3747,16.5269,16.3747,16.5079,250657.0
2020-07-08 15:25:00,17.35,17.39,17.32,17.36,321480.0,16.5079,16.5459,16.4793,16.5174,321480.0
2020-07-08 15:30:00,17.36,17.4,17.34,17.35,266500.0,16.5174,16.5554,16.4983,16.5079,266500.0
2020-07-08 15:35:00,17.35,17.41,17.34,17.35,311822.0,16.5079,16.5649,16.4983,16.5079,311822.0
2020-07-08 15:40:00,17.35,17.37,17.29,17.33,330083.0,16.5079,16.5269,16.4508,16.4888,330083.0
2020-07-08 15:45:00,17.32,17.36,17.28,17.31,396992.0,16.4793,16.5174,16.4413,16.4698,396992.0
2020-07-08 15:50:00,17.3,17.35,17.27,17.34,333380.0,16.4603,16.5079,16.4317,16.4983,333380.0
2020-07-08 15:55:00,17.33,17.34,17.22,17.28,595945.0,16.4888,16.4983,16.3842,16.4413,595945.0
2020-07-09 09:30:00,17.18,17.26,16.98,17.02,564660.0,16.3461,16.4222,16.1558,16.1939,564660.0
2020-07-09 09:35:00,17.01,17.22,16.97,17.1,455614.0,16.1844,16.3842,16.1463,16.27,455614.0
2020-07-09 09:40:00,17.11,17.16,16.99,17.04,331924.0,16.2795,16.3271,16.1653,16.2129,331924.0
2020-07-09 09:45:00,17.03,17.03,16.87,16.95,332619.0,16.2034,16.2034,16.0512,16.1273,332619.0
2020-07-09 09:50:00,16.95,17.02,16.91,16.94,292148.0,16.1273,16.1939,16.0892,16.1178,292148.0
2020-07-09 09:55:00,16.94,16.94,16.81,16.86,341826.0,16.1178,16.1178,15.9941,16.0416,341826.0
2020-07-09 10:00:00,16.86,16.99,16.84,16.91,261338.0,16.0416,16.1653,16.0226,16.0892,261338.0
2020-07-09 10:05:00,16.91,17.04,16.89,17.01,261322.0,16.0892,16.2129,16.0702,16.1844,261322.0
2020-07-09 10:10:00,17.0,17.0,16.88,16.9,266500.0,16.1748,16.1748,16.0607,16.0797,266500.0
2020-07-09 10:15:00,16.89,16.89,16.74,16.74,421683.0,16.0702,16.0702,15.9275,15.9275,421683.0
2020-07-09 10:20:00,16.73,16.86,16.71,16.77,246244.0,15.918,16.0416,15.8989,15.956,246244.0
2020-07-09 10:25:00,16.77,16.8,16.69,16.73,296807.0,15.956,15.9846,15.8799,15.918,296807.0
2020-07-09 10:30:00,16.73,16.76,16.68,16.71,296787.0,15.918,15.9465,15.8704,15.8989,296787.0
2020-07-09 10:35:00,16.71,16.72,16.6,16.68,724856.0,15.8989,15.9084,15.7943,15.8704,724856.0
2020-07-09 10:40:00,16.67,16.68,16.57,16.61,664068.0,15.8609,15.8704,15.7657,15.8038,664068.0
2020-07-09 10:45:00,16.62,16.77,16.61,16.73,507808.0,15.8133,15.956,15.8038,15.918,507808.0
2020-07-09 10:50:00,16.73,16.79,16.69,16.72,406947.0,15.918,15.975,15.8799,15.9084,406947.0
2020-07-09 10:55:00,16.72,16.72,16.58,16.6,327407.0,15.9084,15.9084,15.7752,15.7943,327407.0
2020-07-09 11:00:00,16.61,16.63,16.45,16.46,526262.0,15.8038,15.8228,15.6515,15.6611,526262.0
2020-07-09 11:05:00,16.46,16.68,16.43,16.67,350499.0,15.6611,15.8704,15.6325,15.8609,350499.0
2020-07-09 11:10:00,16.66,16.69,16.61,16.63,224128.0,15.8513,15.8799,15.8038,15.8228,224128.0
2020-07-09 11:15:00,16.63,16.67,16.47,16.48,213370.0,15.8228,15.8609,15.6706,15.6801,213370.0
2020-07-09 11:20:00,16.49,16.59,16.48,16.56,210766.0,15.6896,15.7847,15.6801,15.7562,210766.0
2020-07-09 11:25:00,16.55,16.64,16.5,16.61,273312.0,15.7467,15.8323,15.6991,15.8038,273312.0
2020-07-09 11:30:00,16.62,16.64,16.53,16.53,142498.0,15.8133,15.8323,15.7277,15.7277,142498.0
2020-07-09 11:35:00,16.54,16.61,16.53,16.58,153533.0,15.7372,15.8038,15.7277,15.7752,153533.0
2020-07-09 11:40:00,16.59,16.6,16.45,16.5,197586.0,15.7847,15.7943,15.6515,15.6991,197586.0
2020-07-09 11:45:00,16.51,16.54,16.46,16.49,145813.0,15.7086,15.7372,15.6611,15.6896,145813.0
2020-07-09 11:50:00,16.49,16.55,16.43,16.54,211372.0,15.6896,15.7467,15.6325,15.7372,211372.0
2020-07-09 11:55:00,16.54,16.55,16.49,16.5,133892.0,15.7372,15.7467,15.6896,15.6991,133892.0
2020-07-09 12:00:00,16.5,16.67,16.49,16.65,222423.0,15.6991,15.8609,15.6896,15.8418,222423.0
2020-07-09 12:05:00,16.64,16.69,16.6,16.62,166501.0,15.8323,15.8799,15.7943,15.8133,166501.0
2020-07-09 12:10:00,16.62,16.64,16.57,16.58,91228.0,15.8133,15.8323,15.7657,15.7752,91228.0
2020-07-09 12:15:00,16.58,16.61,16.54,16.57,94989.0,15.7752,15.8038,15.7372,15.7657,94989.0
2020-07-09 12:20:00,16.57,16.59,16.53,16.57,118083.0,15.7657,15.7847,15.7277,15.7657,118083.0
2020-07-09 12:25:00,16.58,16.6,16.53,16.53,108983.0,15.7752,15.7943,15.7277,15.7277,108983.0
2020-07-09 12:30:00,16.54,16.54,16.46,16.48,213274.0,15.7372,15.7372,15.6611,15.6801,213274.0
2020-07-09 12:35:00,16.47,16.54,16.47,16.49,123107.0,15.6706,15.7372,15.6706,15.6896,123107.0
2020-07-09 12:40:00,16.49,16.53,16.48,16.5,167919.0,15.6896,15.7277,15.6801,15.6991,167919.0
2020-07-09 12:45:00,16.5,16.56,16.49,16.53,359846.0,15.6991,15.7562,15.6896,15.7277,359846.0
2020-07-09 12:50:00,16.53,16.62,16.51,16.62,287481.0,15.7277,15.8133,15.7086,15.8133,287481.0
2020-07-09 12:55:00,16.61,16.63,16.54,16.57,148205.0,15.8038,15.8228,15.7372,15.7657,148205.0
2020-07-09 13:00:00,16.57,16.6,16.53,16.57,140585.0,15.7657,15.7943,15.7277,15.7657,140585.0
2020-07-09 13:05:00,16.57,16.7,16.56,16.66,262846.0,15.7657,15.8894,15.7562,15.8513,262846.0
2020-07-09 13:10:00,16.67,16.68,16.63,16.64,73865.0,15.8609,15.8704,15.8228,15.8323,73865.0
2020-07-09 13:15:00,16.65,16.69,16.63,16.64,96938.0,15.8418,15.8799,15.8228,15.8323,96938.0
2020-07-09 13:20:00,16.65,16.65,16.59,16.61,98658.0,15.8418,15.8418,15.7847,15.8038,98658.0
2020-07-09 13:25:00,16.61,16.63,16.57,16.6,149850.0,15.8038,15.8228,15.7657,15.7943,149850.0
2020-07-09 13:30:00,16.61,16.61,16.55,16.57,58796.0,15.8038,15.8038,15.7467,15.7657,58796.0
2020-07-09 13:35:00,16.56,16.59,16.54,16.55,84697.0,15.7562,15.7847,15.7372,15.7467,84697.0
2020-07-09 13:40:00,16.56,16.59,16.51,16.52,130355.0,15.7562,15.7847,15.7086,15.7181,130355.0
2020-07-09 13:45:00,16.51,16.54,16.51,16.52,107989.0,15.7086,15.7372,15.7086,15.7181,107989.0
2020-07-09 13:50:00,16.52,16.54,16.48,16.51,145593.0,15.7181,15.7372,15.6801,15.7086,145593.0
2020-07-09 13:55:00,16.51,16.54,16.47,16.49,121639.0,15.7086,15.7372,15.6706,15.6896,121639.0
2020-07-09 14:00:00,16.49,16.5,16.46,16.47,107075.0,15.6896,15.6991,15.6611,15.6706,107075.0
2020-07-09 14:05:00,16.47,16.52,16.46,16.48,91682.0,15.6706,15.7181,15.6611,15.6801,91682.0
2020-07-09 14:10:00,16.48,16.53,16.47,16.51,114809.0,15.6801,15.7277,15.6706,15.7086,114809.0
2020-07-09 14:15:00,16.51,16.55,16.5,16.53,118325.0,15.7086,15.7467,15.6991,15.7277,118325.0
2020-07-09 14:20:00,16.54,16.54,16.44,16.47,163010.0,15.7372,15.7372,15.642,15.6706,163010.0
2020-07-09 14:25:00,16.47,16.52,16.46,16.51,137458.0,15.6706,15.7181,15.6611,15.7086,137458.0
2020-07-09 14:30:00,16.51,16.53,16.46,16.47,182626.0,15.7086,15.7277,15.6611,15.6706,182626.0
2020-07-09 14:35:00,16.46,16.49,16.43,16.44,181040.0,15.6611,15.6896,15.6325,15.642,181040.0
2020-07-09 14:40:00,16.45,16.48,16.4,16.41,210571.0,15.6515,15.6801,15.604,15.6135,210571.0
2020-07-09 14:45:00,16.41,16.45,16.4,16.43,125071.0,15.6135,15.6515,15.604,15.6325,125071.0
2020-07-09 14:50:00,16.43,16.44,16.41,16.42,109730.0,15.6325,15.642,15.6135,15.623,109730.0
2020-07-09 14:55:00,16.41,16.47,16.41,16.43,116889.0,15.6135,15.6706,15.6135,15.6325,116889.0
2020-07-09 15:00:00,16.43,16.47,16.42,16.46,200809.0,15.6325,15.6706,15.623,15.6611,200809.0
2020-07-09 15:05:00,16.46,16.48,16.43,16.44,146034.0,15.6611,15.6801,15.6325,15.642,146034.0
2020-07-09 15:10:00,16.43,16.46,16.42,16.44,124344.0,15.6325,15.6611,15.623,15.642,124344.0
2020-07-09 15:15:00,16.45,16.49,16.43,16.43,165915.0,15.6515,15.6896,15.6325,15.6325,165915.0
2020-07-09 15:20:00,16.44,16.45,16.38,16.41,312520.0,15.642,15.6515,15.5849,15.6135,312520.0
2020-07-09 15:25:00,16.41,16.43,16.36,16.37,167791.0,15.6135,15.6325,15.5659,15.5754,167791.0
2020-07-09 15:30:00,16.37,16.4,16.35,16.39,226441.0,15.5754,15.604,15.5564,15.5945,226441.0
2020-07-09 15:35:00,16.39,16.42,16.35,16.41,213083.0,15.5945,15.623,15.5564,15.6135,213083.0
2020-07-09 15:40:00,16.41,16.41,16.35,16.36,180469.0,15.6135,15.6135,15.5564,15.5659,180469.0
2020-07-09 15:45:00,16.36,16.45,16.36,16.42,398287.0,15.5659,15.6515,15.5659,15.623,398287.0
2020-07-09 15:50:00,16.4,16.42,16.31,16.35,527546.0,15.604,15.623,15.5183,15.5564,527546.0
2020-07-09 15:55:00,16.35,16.35,16.26,16.28,1338521.0,15.5564,15.5564,15.4708,15.4898,1338521.0
2020-07-10 09:30:00,16.06,16.25,15.95,16.23,871799.0,15.2805,15.4612,15.1758,15.4422,871799.0
2020-07-10 09:35:00,16.23,16.63,16.19,16.6,623536.0,15.4422,15.8228,15.4042,15.7943,623536.0
2020-07-10 09:40:00,16.59,16.64,16.4,16.54,469821.0,15.7847,15.8323,15.604,15.7372,469821.0
2020-07-10 09:45:00,16.54,16.65,16.47,16.56,369753.0,15.7372,15.8418,15.6706,15.7562,369753.0
2020-07-10 09:50:00,16.58,16.64,16.5,16.62,468163.0,15.7752,15.8323,15.6991,15.8133,468163.0
2020-07-10 09:55:00,16.63,16.71,16.55,16.65,385611.0,15.8228,15.8989,15.7467,15.8418,385611.0
2020-07-10 10:00:00,16.64,16.65,16.45,16.49,350635.0,15.8323,15.8418,15.6515,15.6896,350635.0
2020-07-10 10:05:00,16.48,16.57,16.42,16.44,263305.0,15.6801,15.7657,15.623,15.642,263305.0
2020-07-10 10:10:00,16.44,16.53,16.42,16.52,197859.0,15.642,15.7277,15.623,15.7181,197859.0
2020-07-10 10:15:00,16.53,16.58,16.39,16.39,324894.0,15.7277,15.7752,15.5945,15.5945,324894.0
2020-07-10 10:20:00,16.4,16.46,16.37,16.39,164953.0,15.604,15.6611,15.5754,15.5945,164953.0
2020-07-10 10:25:00,16.39,16.54,16.39,16.5,186312.0,15.5945,15.7372,15.5945,15.6991,186312.0
2020-07-10 10:30:00,16.5,16.54,16.43,16.48,157980.0,15.6991,15.7372,15.6325,15.6801,157980.0
2020-07-10 10:35:00,16.48,16.55,16.44,16.45,143245.0,15.6801,15.7467,15.642,15.6515,143245.0
2020-07-10 10:40:00,16.45,16.61,16.45,16.57,213184.0,15.6515,15.8038,15.6515,15.7657,213184.0
2020-07-10 10:45:00,16.57,16.6,16.5,16.6,214478.0,15.7657,15.7943,15.6991,15.7943,214478.0
2020-07-10 10:50:00,16.59,16.64,16.52,16.61,266753.0,15.7847,15.8323,15.7181,15.8038,266753.0
2020-07-10 10:55:00,16.61,16.66,16.59,16.66,130873.0,15.8038,15.8513,15.7847,15.8513,130873.0
2020-07-10 11:00:00,16.66,16.68,16.56,16.57,159864.0,15.8513,15.8704,15.7562,15.7657,159864.0
2020-07-10 11:05:00,16.57,16.69,16.56,16.69,153651.0,15.7657,15.8799,15.7562,15.8799,153651.0
2020-07-10 11:10:00,16.69,16.74,16.63,16.66,232639.0,15.8799,15.9275,15.8228,15.8513,232639.0
2020-07-10 11:15:00,16.67,16.68,16.6,16.62,114620.0,15.8609,15.8704,15.7943,15.8133,114620.0
2020-07-10 11:20:00,16.62,16.66,16.59,16.61,161500.0,15.8133,15.8513,15.7847,15.8038,161500.0
2020-07-10 11:25:00,16.62,16.66,16.59,16.66,128116.0,15.8133,15.8513,15.7847,15.8513,128116.0
2020-07-10 11:30:00,16.66,16.66,16.53,16.56,165641.0,15.8513,15.8513,15.7277,15.7562,165641.0
2020-07-10 11:35:00,16.56,16.59,16.54,16.57,102540.0,15.7562,15.7847,15.7372,15.7657,102540.0
2020-07-10 11:40:00,16.58,16.64,16.57,16.62,89923.0,15.7752,15.8323,15.7657,15.8133,89923.0
2020-07-10 11:45:00,16.61,16.67,16.6,16.66,202056.0,15.8038,15.8609,15.7943,15.8513,202056.0
2020-07-10 11:50:00,16.67,16.67,16.64,16.66,84874.0,15.8609,15.8609,15.8323,15.8513,84874.0
2020-07-10 11:55:00,16.66,16.7,16.61,16.62,143222.0,15.8513,15.8894,15.8038,15.8133,143222.0
2020-07-10 12:00:00,16.62,16.64,16.59,16.63,189124.0,15.8133,15.8323,15.7847,15.8228,189124.0
2020-07-10 12:05:00,16.63,16.7,16.62,16.7,137797.0,15.8228,15.8894,15.8133,15.8894,137797.0
2020-07-10 12:10:00,16.69,16.7,16.66,16.68,118439.0,15.8799,15.8894,15.8513,15.8704,118439.0
2020-07-10 12:15:00,16.68,16.69,16.56,16.58,181671.0,15.8704,15.8799,15.7562,15.7752,181671.0
2020-07-10 12:20:00,16.58,16.6,16.56,16.58,103538.0,15.7752,15.7943,15.7562,15.7752,103538.0
2020-07-10 12:25:00,16.59,16.6,16.54,16.55,133326.0,15.7847,15.7943,15.7372,15.7467,133326.0
2020-07-10 12:30:00,16.55,16.55,16.51,16.52,134664.0,15.7467,15.7467,15.7086,15.7181,134664.0
2020-07-10 12:35:00,16.52,16.58,16.51,16.55,121008.0,15.7181,15.7752,15.7086,15.7467,121008.0
2020-07-10 12:40:00,16.55,16.6,16.52,16.59,84555.0,15.7467,15.7943,15.7181,15.7847,84555.0
2020-07-10 12:45:00,16.59,16.6,16.57,16.59,35551.0,15.7847,15.7943,15.7657,15.7847,35551.0
2020-07-10 12:50:00,16.59,16.63,16.59,16.63,83133.0,15.7847,15.8228,15.7847,15.8228,83133.0
2020-07-10 12:55:00,16.63,16.64,16.6,16.62,99721.0,15.8228,15.8323,15.7943,15.8133,99721.0
2020-07-10 13:00:00,16.61,16.62,16.56,16.57,115618.0,15.8038,15.8133,15.7562,15.7657,115618.0
2020-07-10 13:05:00,16.58,16.62,16.57,16.61,113390.0,15.7752,15.8133,15.7657,15.8038,113390.0
2020-07-10 13:10:00,16.61,16.64,16.61,16.63,124434.0,15.8038,15.8323,15.8038,15.8228,124434.0
2020-07-10 13:15:00,16.63,16.64,16.55,16.56,84741.0,15.8228,15.8323,15.7467,15.7562,84741.0
2020-07-10 13:20:00,16.55,16.58,16.53,16.55,72011.0,15.7467,15.7752,15.7277,15.7467,72011.0
2020-07-10 13:25:00,16.55,16.55,16.46,16.48,190338.0,15.7467,15.7467,15.6611,15.6801,190338.0
2020-07-10 13:30:00,16.47,16.51,16.47,16.5,112431.0,15.6706,15.7086,15.6706,15.6991,112431.0
2020-07-10 13:35:00,16.49,16.52,16.49,16.52,75704.0,15.6896,15.7181,15.6896,15.7181,75704.0
2020-07-10 13:40:00,16.51,16.58,16.51,16.58,99542.0,15.7086,15.7752,15.7086,15.7752,99542.0
2020-07-10 13:45:00,16.58,16.58,16.52,16.57,141328.0,15.7752,15.7752,15.7181,15.7657,141328.0
2020-07-10 13:50:00,16.57,16.6,16.54,16.58,80563.0,15.7657,15.7943,15.7372,15.7752,80563.0
2020-07-10 13:55:00,16.58,16.59,16.55,16.58,117422.0,15.7752,15.7847,15.7467,15.7752,117422.0
2020-07-10 14:00:00,16.57,16.63,16.57,16.62,128037.0,15.7657,15.8228,15.7657,15.8133,128037.0
2020-07-10 14:05:00,16.63,16.65,16.61,16.64,126851.0,15.8228,15.8418,15.8038,15.8323,126851.0
2020-07-10 14:10:00,16.64,16.64,16.6,16.6,127587.0,15.8323,15.8323,15.7943,15.7943,127587.0
2020-07-10 14:15:00,16.61,16.64,16.6,16.63,97229.0,15.8038,15.8323,15.7943,15.8228,97229.0
2020-07-10 14:20:00,16.63,16.64,16.61,16.63,59659.0,15.8228,15.8323,15.8038,15.8228,59659.0
2020-07-10 14:25:00,16.63,16.65,16.61,16.63,85731.0,15.8228,15.8418,15.8038,15.8228,85731.0
2020-07-10 14:30:00,16.63,16.64,16.61,16.63,126451.0,15.8228,15.8323,15.8038,15.8228,126451.0
2020-07-10 14:35:00,16.62,16.63,16.59,16.59,100744.0,15.8133,15.8228,15.7847,15.7847,100744.0
2020-07-10 14:40:00,16.59,16.59,16.53,16.58,211703.0,15.7847,15.7847,15.7277,15.7752,211703.0
2020-07-10 14:45:00,16.58,16.61,16.56,16.57,86677.0,15.7752,15.8038,15.7562,15.7657,86677.0
2020-07-10 14:50:00,16.57,16.6,16.5,16.51,164885.0,15.7657,15.7943,15.6991,15.7086,164885.0
2020-07-10 14:55:00,16.51,16.53,16.48,16.49,139586.0,15.7086,15.7277,15.6801,15.6896,139586.0
2020-07-10 15:00:00,16.5,16.5,16.42,16.45,275636.0,15.6991,15.6991,15.623,15.6515,275636.0
2020-07-10 15:05:00,16.45,16.48,16.43,16.46,144841.0,15.6515,15.6801,15.6325,15.6611,144841.0
2020-07-10 15:10:00,16.46,16.53,16.44,16.52,129042.0,15.6611,15.7277,15.642,15.7181,129042.0
2020-07-10 15:15:00,16.53,16.55,16.5,16.54,128800.0,15.7277,15.7467,15.6991,15.7372,128800.0
2020-07-10 15:20:00,16.54,16.57,16.53,16.56,145881.0,15.7372,15.7657,15.7277,15.7562,145881.0
2020-07-10 15:25:00,16.56,16.62,16.55,16.61,240110.0,15.7562,15.8133,15.7467,15.8038,240110.0
2020-07-10 15:30:00,16.62,16.62,16.57,16.58,220486.0,15.8133,15.8133,15.7657,15.7752,220486.0
2020-07-10 15:35:00,16.58,16.61,16.55,16.59,180780.0,15.7752,15.8038,15.7467,15.7847,180780.0
2020-07-10 15:40:00,16.59,16.61,16.57,16.6,142348.0,15.7847,15.8038,15.7657,15.7943,142348.0
2020-07-10 15:45:00,16.6,16.68,16.59,16.66,278125.0,15.7943,15.8704,15.7847,15.8513,278125.0
2020-07-10 15:50:00,16.68,16.72,16.64,16.7,539191.0,15.8704,15.9084,15.8323,15.8894,539191.0
2020-07-10 15:55:00,16.7,16.75,16.67,16.71,912730.0,15.8894,15.937,15.8609,15.8989,912730.0
2020-07-13 09:30:00,16.76,16.81,16.5,16.54,856957.0,15.9465,15.9941,15.6991,15.7372,856957.0
2020-07-13 09:35:00,16.55,16.68,16.36,16.39,662330.0,15.7467,15.8704,15.5659,15.5945,662330.0
2020-07-13 09:40:00,16.39,16.53,16.26,16.29,520979.0,15.5945,15.7277,15.4708,15.4993,520979.0
2020-07-13 09:45:00,16.28,16.32,16.18,16.28,541291.0,15.4898,15.5279,15.3946,15.4898,541291.0
2020-07-13 09:50:00,16.28,16.37,16.22,16.24,262202.0,15.4898,15.5754,15.4327,15.4517,262202.0
2020-07-13 09:55:00,16.23,16.25,16.03,16.03,471735.0,15.4422,15.4612,15.2519,15.2519,471735.0
2020-07-13 10:00:00,16.04,16.08,16.0,16.06,388404.0,15.2614,15.2995,15.2234,15.2805,388404.0
2020-07-13 10:05:00,16.06,16.16,16.01,16.13,302312.0,15.2805,15.3756,15.2329,15.3471,302312.0
2020-07-13 10:10:00,16.12,16.18,16.04,16.14,336416.0,15.3376,15.3946,15.2614,15.3566,336416.0
2020-07-13 10:15:00,16.14,16.21,16.08,16.21,252456.0,15.3566,15.4232,15.2995,15.4232,252456.0
2020-07-13 10:20:00,16.21,16.28,16.15,16.16,328094.0,15.4232,15.4898,15.3661,15.3756,328094.0
2020-07-13 10:25:00,16.16,16.23,16.15,16.23,220540.0,15.3756,15.4422,15.3661,15.4422,220540.0
2020-07-13 10:30:00,16.23,16.25,16.2,16.2,195594.0,15.4422,15.4612,15.4137,15.4137,195594.0
2020-07-13 10:35:00,16.2,16.25,16.19,16.2,238847.0,15.4137,15.4612,15.4042,15.4137,238847.0
2020-07-13 10:40:00,16.2,16.25,16.2,16.21,183051.0,15.4137,15.4612,15.4137,15.4232,183051.0
2020-07-13 10:45:00,16.21,16.22,16.12,16.19,228089.0,15.4232,15.4327,15.3376,15.4042,228089.0
2020-07-13 10:50:00,16.19,16.28,16.16,16.26,205279.0,15.4042,15.4898,15.3756,15.4708,205279.0
2020-07-13 10:55:00,16.27,16.34,16.25,16.33,196981.0,15.4803,15.5469,15.4612,15.5374,196981.0
2020-07-13 11:00:00,16.33,16.35,16.28,16.32,245540.0,15.5374,15.5564,15.4898,15.5279,245540.0
2020-07-13 11:05:00,16.31,16.36,16.29,16.36,122403.0,15.5183,15.5659,15.4993,15.5659,122403.0
2020-07-13 11:10:00,16.36,16.37,16.25,16.28,181199.0,15.5659,15.5754,15.4612,15.4898,181199.0
2020-07-13 11:15:00,16.28,16.29,16.22,16.25,118273.0,15.4898,15.4993,15.4327,15.4612,118273.0
2020-07-13 11:20:00,16.25,16.3,16.21,16.3,137950.0,15.4612,15.5088,15.4232,15.5088,137950.0
2020-07-13 11:25:00,16.29,16.31,16.21,16.24,119565.0,15.4993,15.5183,15.4232,15.4517,119565.0
2020-07-13 11:30:00,16.23,16.25,16.18,16.22,132455.0,15.4422,15.4612,15.3946,15.4327,132455.0
2020-07-13 11:35:00,16.21,16.22,16.14,16.14,183430.0,15.4232,15.4327,15.3566,15.3566,183430.0
2020-07-13 11:40:00,16.14,16.17,16.12,16.16,182981.0,15.3566,15.3851,15.3376,15.3756,182981.0
2020-07-13 11:45:00,16.17,16.18,16.12,16.18,130415.0,15.3851,15.3946,15.3376,15.3946,130415.0
2020-07-13 11:50:00,16.18,16.2,16.14,16.19,114367.0,15.3946,15.4137,15.3566,15.4042,114367.0
2020-07-13 11:55:00,16.19,16.19,16.12,16.13,94140.0,15.4042,15.4042,15.3376,15.3471,94140.0
2020-07-13 12:00:00,16.12,16.16,16.11,16.15,78953.0,15.3376,15.3756,15.328,15.3661,78953.0
2020-07-13 12:05:00,16.15,16.17,16.13,16.14,119605.0,15.3661,15.3851,15.3471,15.3566,119605.0
2020-07-13 12:10:00,16.14,16.15,16.12,16.14,124625.0,15.3566,15.3661,15.3376,15.3566,124625.0
2020-07-13 12:15:00,16.15,16.17,16.13,16.17,91944.0,15.3661,15.3851,15.3471,15.3851,91944.0
2020-07-13 12:20:00,16.16,16.18,16.14,16.17,144436.0,15.3756,15.3946,15.3566,15.3851,144436.0
2020-07-13 12:25:00,16.16,16.17,16.13,16.14,73404.0,15.3756,15.3851,15.3471,15.3566,73404.0
2020-07-13 12:30:00,16.14,16.2,16.14,16.17,113826.0,15.3566,15.4137,15.3566,15.3851,113826.0
2020-07-13 12:35:00,16.18,16.24,16.16,16.23,140802.0,15.3946,15.4517,15.3756,15.4422,140802.0
2020-07-13 12:40:00,16.23,16.3,16.23,16.3,220240.0,15.4422,15.5088,15.4422,15.5088,220240.0
2020-07-13 12:45:00,16.29,16.3,16.26,16.29,106462.0,15.4993,15.5088,15.4708,15.4993,106462.0
2020-07-13 12:50:00,16.29,16.34,16.28,16.3,181756.0,15.4993,15.5469,15.4898,15.5088,181756.0
2020-07-13 12:55:00,16.3,16.35,16.29,16.35,89815.0,15.5088,15.5564,15.4993,15.5564,89815.0
2020-07-13 13:00:00,16.35,16.35,16.3,16.31,91694.0,15.5564,15.5564,15.5088,15.5183,91694.0
2020-07-13 13:05:00,16.32,16.38,16.31,16.38,112356.0,15.5279,15.5849,15.5183,15.5849,112356.0
2020-07-13 13:10:00,16.39,16.47,16.38,16.45,153067.0,15.5945,15.6706,15.5849,15.6515,153067.0
2020-07-13 13:15:00,16.46,16.54,16.45,16.5,247145.0,15.6611,15.7372,15.6515,15.6991,247145.0
2020-07-13 13:20:00,16.5,16.56,16.5,16.5,213617.0,15.6991,15.7562,15.6991,15.6991,213617.0
2020-07-13 13:25:00,16.5,16.51,16.45,16.48,330787.0,15.6991,15.7086,15.6515,15.6801,330787.0
2020-07-13 13:30:00,16.48,16.51,16.44,16.51,269055.0,15.6801,15.7086,15.642,15.7086,269055.0
2020-07-13 13:35:00,16.5,16.61,16.5,16.6,272371.0,15.6991,15.8038,15.6991,15.7943,272371.0
2020-07-13 13:40:00,16.59,16.67,16.59,16.66,156335.0,15.7847,15.8609,15.7847,15.8513,156335.0
2020-07-13 13:45:00,16.66,16.66,16.58,16.64,176024.0,15.8513,15.8513,15.7752,15.8323,176024.0
2020-07-13 13:50:00,16.63,16.65,16.57,16.57,130830.0,15.8228,15.8418,15.7657,15.7657,130830.0
2020-07-13 13:55:00,16.57,16.62,16.54,16.56,165025.0,15.7657,15.8133,15.7372,15.7562,165025.0
2020-07-13 14:00:00,16.55,16.56,16.48,16.55,182852.0,15.7467,15.7562,15.6801,15.7467,182852.0
2020-07-13 14:05:00,16.54,16.57,16.43,16.45,305001.0,15.7372,15.7657,15.6325,15.6515,305001.0
2020-07-13 14:10:00,16.45,16.47,16.37,16.41,207268.0,15.6515,15.6706,15.5754,15.6135,207268.0
2020-07-13 14:15:00,16.41,16.45,16.38,16.44,122102.0,15.6135,15.6515,15.5849,15.642,122102.0
2020-07-13 14:20:00,16.44,16.48,16.38,16.39,147518.0,15.642,15.6801,15.5849,15.5945,147518.0
2020-07-13 14:25:00,16.4,16.45,16.36,16.45,241558.0,15.604,15.6515,15.5659,15.6515,241558.0
2020-07-13 14:30:00,16.44,16.45,16.35,16.4,143643.0,15.642,15.6515,15.5564,15.604,143643.0
2020-07-13 14:35:00,16.39,16.4,16.35,16.39,133995.0,15.5945,15.604,15.5564,15.5945,133995.0
2020-07-13 14:40:00,16.38,16.46,16.37,16.44,250851.0,15.5849,15.6611,15.5754,15.642,250851.0
2020-07-13 14:45:00,16.43,16.49,16.4,16.47,189611.0,15.6325,15.6896,15.604,15.6706,189611.0
2020-07-13 14:50:00,16.47,16.5,16.43,16.49,73949.0,15.6706,15.6991,15.6325,15.6896,73949.0
2020-07-13 14:55:00,16.49,16.51,16.47,16.5,91092.0,15.6896,15.7086,15.6706,15.6991,91092.0
2020-07-13 15:00:00,16.51,16.51,16.42,16.45,147789.0,15.7086,15.7086,15.623,15.6515,147789.0
2020-07-13 15:05:00,16.44,16.46,16.37,16.42,281861.0,15.642,15.6611,15.5754,15.623,281861.0
2020-07-13 15:10:00,16.43,16.49,16.42,16.46,121733.0,15.6325,15.6896,15.623,15.6611,121733.0
2020-07-13 15:15:00,16.46,16.53,16.45,16.5,182464.0,15.6611,15.7277,15.6515,15.6991,182464.0
2020-07-13 15:20:00,16.5,16.53,16.42,16.43,233355.0,15.6991,15.7277,15.623,15.6325,233355.0
2020-07-13 15:25:00,16.43,16.44,16.35,16.37,153912.0,15.6325,15.642,15.5564,15.5754,153912.0
2020-07-13 15:30:00,16.37,16.4,16.33,16.34,334508.0,15.5754,15.604,15.5374,15.5469,334508.0
2020-07-13 15:35:00,16.34,16.35,16.18,16.23,505127.0,15.5469,15.5564,15.3946,15.4422,505127.0
2020-07-13 15:40:00,16.23,16.35,16.22,16.29,343946.0,15.4422,15.5564,15.4327,15.4993,343946.0
2020-07-13 15:45:00,16.3,16.33,16.19,16.21,409227.0,15.5088,15.5374,15.4042,15.4232,409227.0
2020-07-13 15:50:00,16.22,16.27,16.19,16.2,423994.0,15.4327,15.4803,15.4042,15.4137,423994.0
2020-07-13 15:55:00,16.21,16.28,16.13,16.17,1006507.0,15.4232,15.4898,15.3471,15.3851,1006507.0
2020-07-14 09:30:00,15.95,16.02,15.75,15.96,812157.0,15.1758,15.2424,14.9855,15.1853,812157.0
2020-07-14 09:35:00,15.95,16.03,15.8,16.01,327656.0,15.1758,15.2519,15.0331,15.2329,327656.0
2020-07-14 09:40:00,16.01,16.14,15.87,16.1,333251.0,15.2329,15.3566,15.0997,15.3185,333251.0
2020-07-14 09:45:00,16.1,16.13,16.03,16.07,315803.0,15.3185,15.3471,15.2519,15.29,315803.0
2020-07-14 09:50:00,16.07,16.18,16.01,16.12,405572.0,15.29,15.3946,15.2329,15.3376,405572.0
2020-07-14 09:55:00,16.12,16.24,16.09,16.22,424171.0,15.3376,15.4517,15.309,15.4327,424171.0
2020-07-14 10:00:00,16.23,16.29,16.15,16.21,370402.0,15.4422,15.4993,15.3661,15.4232,370402.0
2020-07-14 10:05:00,16.21,16.23,16.0,16.02,328489.0,15.4232,15.4422,15.2234,15.2424,328489.0
2020-07-14 10:10:00,16.02,16.12,16.02,16.07,318859.0,15.2424,15.3376,15.2424,15.29,318859.0
2020-07-14 10:15:00,16.07,16.15,16.04,16.12,262575.0,15.29,15.3661,15.2614,15.3376,262575.0
2020-07-14 10:20:00,16.11,16.26,16.1,16.18,352931.0,15.328,15.4708,15.3185,15.3946,352931.0
2020-07-14 10:25:00,16.18,16.25,16.14,16.25,268820.0,15.3946,15.4612,15.3566,15.4612,268820.0
2020-07-14 10:30:00,16.25,16.35,16.24,16.29,612495.0,15.4612,15.5564,15.4517,15.4993,612495.0
2020-07-14 10:35:00,16.29,16.34,16.2,16.28,646033.0,15.4993,15.5469,15.4137,15.4898,646033.0
2020-07-14 10:40:00,16.29,16.35,16.27,16.33,164553.0,15.4993,15.5564,15.4803,15.5374,164553.0
2020-07-14 10:45:00,16.32,16.34,16.23,16.28,399110.0,15.5279,15.5469,15.4422,15.4898,399110.0
2020-07-14 10:50:00,16.28,16.32,16.23,16.25,518491.0,15.4898,15.5279,15.4422,15.4612,518491.0
2020-07-14 10:55:00,16.25,16.29,16.16,16.29,396524.0,15.4612,15.4993,15.3756,15.4993,396524.0
2020-07-14 11:00:00,16.29,16.43,16.27,16.37,393707.0,15.4993,15.6325,15.4803,15.5754,393707.0
2020-07-14 11:05:00,16.37,16.52,16.36,16.45,407310.0,15.5754,15.7181,15.5659,15.6515,407310.0
2020-07-14 11:10:00,16.45,16.49,16.39,16.46,268258.0,15.6515,15.6896,15.5945,15.6611,268258.0
2020-07-14 11:15:00,16.46,16.49,16.4,16.43,206610.0,15.6611,15.6896,15.604,15.6325,206610.0
2020-07-14 11:20:00,16.44,16.47,16.39,16.41,145641.0,15.642,15.6706,15.5945,15.6135,145641.0
2020-07-14 11:25:00,16.42,16.43,16.36,16.4,118980.0,15.623,15.6325,15.5659,15.604,118980.0
2020-07-14 11:30:00,16.39,16.5,16.39,16.48,128559.0,15.5945,15.6991,15.5945,15.6801,128559.0
2020-07-14 11:35:00,16.48,16.5,16.39,16.41,144119.0,15.6801,15.6991,15.5945,15.6135,144119.0
2020-07-14 11:40:00,16.41,16.46,16.4,16.44,79483.0,15.6135,15.6611,15.604,15.642,79483.0
2020-07-14 11:45:00,16.45,16.51,16.43,16.51,166224.0,15.6515,15.7086,15.6325,15.7086,166224.0
2020-07-14 11:50:00,16.5,16.57,16.49,16.55,174798.0,15.6991,15.7657,15.6896,15.7467,174798.0
2020-07-14 11:55:00,16.55,16.57,16.5,16.55,109738.0,15.7467,15.7657,15.6991,15.7467,109738.0
2020-07-14 12:00:00,16.55,16.57,16.51,16.55,140582.0,15.7467,15.7657,15.7086,15.7467,140582.0
2020-07-14 12:05:00,16.56,16.56,16.45,16.47,158179.0,15.7562,15.7562,15.6515,15.6706,158179.0
2020-07-14 12:10:00,16.46,16.47,16.4,16.42,166531.0,15.6611,15.6706,15.604,15.623,166531.0
2020-07-14 12:15:00,16.42,16.47,16.4,16.43,88292.0,15.623,15.6706,15.604,15.6325,88292.0
2020-07-14 12:20:00,16.43,16.45,16.38,16.41,150443.0,15.6325,15.6515,15.5849,15.6135,150443.0
2020-07-14 12:25:00,16.39,16.41,16.35,16.37,87831.0,15.5945,15.6135,15.5564,15.5754,87831.0
2020-07-14 12:30:00,16.36,16.4,16.34,16.34,115331.0,15.5659,15.604,15.5469,15.5469,115331.0
2020-07-14 12:35:00,16.34,16.37,16.31,16.32,108805.0,15.5469,15.5754,15.5183,15.5279,108805.0
2020-07-14 12:40:00,16.32,16.34,16.3,16.3,103532.0,15.5279,15.5469,15.5088,15.5088,103532.0
2020-07-14 12:45:00,16.31,16.38,16.3,16.37,151323.0,15.5183,15.5849,15.5088,15.5754,151323.0
2020-07-14 12:50:00,16.37,16.4,16.33,16.36,78293.0,15.5754,15.604,15.5374,15.5659,78293.0
2020-07-14 12:55:00,16.36,16.37,16.32,16.36,95738.0,15.5659,15.5754,15.5279,15.5659,95738.0
2020-07-14 13:00:00,16.35,16.4,16.35,16.38,108384.0,15.5564,15.604,15.5564,15.5849,108384.0
2020-07-14 13:05:00,16.38,16.41,16.34,16.34,117711.0,15.5849,15.6135,15.5469,15.5469,117711.0
2020-07-14 13:10:00,16.34,16.36,16.28,16.3,86542.0,15.5469,15.5659,15.4898,15.5088,86542.0
2020-07-14 13:15:00,16.3,16.34,16.29,16.34,115383.0,15.5088,15.5469,15.4993,15.5469,115383.0
2020-07-14 13:20:00,16.33,16.36,16.32,16.36,82784.0,15.5374,15.5659,15.5279,15.5659,82784.0
2020-07-14 13:25:00,16.35,16.37,16.32,16.34,53363.0,15.5564,15.5754,15.5279,15.5469,53363.0
2020-07-14 13:30:00,16.34,16.35,16.32,16.33,84696.0,15.5469,15.5564,15.5279,15.5374,84696.0
2020-07-14 13:35:00,16.33,16.35,16.32,16.35,53255.0,15.5374,15.5564,15.5279,15.5564,53255.0
2020-07-14 13:40:00,16.35,16.36,16.33,16.33,106091.0,15.5564,15.5659,15.5374,15.5374,106091.0
2020-07-14 13:45:00,16.34,16.41,16.33,16.4,99310.0,15.5469,15.6135,15.5374,15.604,99310.0
2020-07-14 13:50:00,16.4,16.48,16.39,16.43,114629.0,15.604,15.6801,15.5945,15.6325,114629.0
2020-07-14 13:55:00,16.43,16.47,16.39,16.47,159570.0,15.6325,15.6706,15.5945,15.6706,159570.0
2020-07-14 14:00:00,16.47,16.52,16.43,16.46,131201.0,15.6706,15.7181,15.6325,15.6611,131201.0
2020-07-14 14:05:00,16.47,16.49,16.42,16.43,87992.0,15.6706,15.6896,15.623,15.6325,87992.0
2020-07-14 14:10:00,16.43,16.46,16.43,16.44,77238.0,15.6325,15.6611,15.6325,15.642,77238.0
2020-07-14 14:15:00,16.45,16.46,16.41,16.45,79572.0,15.6515,15.6611,15.6135,15.6515,79572.0
2020-07-14 14:20:00,16.45,16.49,16.43,16.45,112218.0,15.6515,15.6896,15.6325,15.6515,112218.0
2020-07-14 14:25:00,16.45,16.45,16.41,16.43,81358.0,15.6515,15.6515,15.6135,15.6325,81358.0
2020-07-14 14:30:00,16.44,16.5,16.43,16.48,96926.0,15.642,15.6991,15.6325,15.6801,96926.0
2020-07-14 14:35:00,16.48,16.53,16.47,16.53,153556.0,15.6801,15.7277,15.6706,15.7277,153556.0
2020-07-14 14:40:00,16.53,16.56,16.5,16.55,300437.0,15.7277,15.7562,15.6991,15.7467,300437.0
2020-07-14 14:45:00,16.54,16.58,16.5,16.51,119581.0,15.7372,15.7752,15.6991,15.7086,119581.0
2020-07-14 14:50:00,16.52,16.6,16.51,16.6,122661.0,15.7181,15.7943,15.7086,15.7943,122661.0
2020-07-14 14:55:00,16.6,16.63,16.58,16.62,168313.0,15.7943,15.8228,15.7752,15.8133,168313.0
2020-07-14 15:00:00,16.62,16.65,16.59,16.63,246066.0,15.8133,15.8418,15.7847,15.8228,246066.0
2020-07-14 15:05:00,16.63,16.67,16.62,16.65,163001.0,15.8228,15.8609,15.8133,15.8418,163001.0
2020-07-14 15:10:00,16.64,16.67,16.61,16.62,179572.0,15.8323,15.8609,15.8038,15.8133,179572.0
2020-07-14 15:15:00,16.61,16.62,16.57,16.6,167870.0,15.8038,15.8133,15.7657,15.7943,167870.0
2020-07-14 15:20:00,16.61,16.64,16.59,16.6,181226.0,15.8038,15.8323,15.7847,15.7943,181226.0
2020-07-14 15:25:00,16.6,16.65,16.59,16.63,108583.0,15.7943,15.8418,15.7847,15.8228,108583.0
2020-07-14 15:30:00,16.63,16.69,16.62,16.67,230790.0,15.8228,15.8799,15.8133,15.8609,230790.0
2020-07-14 15:35:00,16.66,16.7,16.65,16.69,163806.0,15.8513,15.8894,15.8418,15.8799,163806.0
2020-07-14 15:40:00,16.69,16.7,16.66,16.68,184060.0,15.8799,15.8894,15.8513,15.8704,184060.0
2020-07-14 15:45:00,16.68,16.72,16.66,16.69,362384.0,15.8704,15.9084,15.8513,15.8799,362384.0
2020-07-14 15:50:00,16.71,16.76,16.69,16.73,562938.0,15.8989,15.9465,15.8799,15.918,562938.0
2020-07-14 15:55:00,16.73,16.74,16.66,16.69,990827.0,15.918,15.9275,15.8513,15.8799,990827.0
2020-07-15 09:30:00,17.29,17.52,17.08,17.45,1262558.0,16.4508,16.6696,16.251,16.603,1262558.0
2020-07-15 09:35:00,17.46,17.73,17.06,17.17,1506492.0,16.6125,16.8694,16.2319,16.3366,1506492.0
2020-07-15 09:40:00,17.16,17.32,17.14,17.22,617855.0,16.3271,16.4793,16.3081,16.3842,617855.0
2020-07-15 09:45:00,17.25,17.36,17.2,17.28,392745.0,16.4127,16.5174,16.3651,16.4413,392745.0
2020-07-15 09:50:00,17.28,17.31,17.15,17.29,408245.0,16.4413,16.4698,16.3176,16.4508,408245.0
2020-07-15 09:55:00,17.28,17.34,17.18,17.26,437767.0,16.4413,16.4983,16.3461,16.4222,437767.0
2020-07-15 10:00:00,17.27,17.28,17.01,17.03,487127.0,16.4317,16.4413,16.1844,16.2034,487127.0
2020-07-15 10:05:00,17.04,17.06,16.91,17.03,526356.0,16.2129,16.2319,16.0892,16.2034,526356.0
2020-07-15 10:10:00,17.04,17.15,16.94,17.1,305606.0,16.2129,16.3176,16.1178,16.27,305606.0
2020-07-15 10:15:00,17.09,17.15,17.06,17.09,241778.0,16.2605,16.3176,16.2319,16.2605,241778.0
2020-07-15 10:20:00,17.09,17.18,17.0,17.07,252544.0,16.2605,16.3461,16.1748,16.2414,252544.0
2020-07-15 10:25:00,17.07,17.12,17.01,17.1,377553.0,16.2414,16.289,16.1844,16.27,377553.0
2020-07-15 10:30:00,17.11,17.25,17.1,17.22,632031.0,16.2795,16.4127,16.27,16.3842,632031.0
2020-07-15 10:35:00,17.21,17.29,17.18,17.23,236995.0,16.3747,16.4508,16.3461,16.3937,236995.0
2020-07-15 10:40:00,17.22,17.27,17.19,17.25,201384.0,16.3842,16.4317,16.3556,16.4127,201384.0
2020-07-15 10:45:00,17.24,17.26,17.19,17.22,192601.0,16.4032,16.4222,16.3556,16.3842,192601.0
2020-07-15 10:50:00,17.22,17.31,17.22,17.26,193546.0,16.3842,16.4698,16.3842,16.4222,193546.0
2020-07-15 10:55:00,17.26,17.39,17.24,17.36,255792.0,16.4222,16.5459,16.4032,16.5174,255792.0
2020-07-15 11:00:00,17.36,17.39,17.26,17.28,292330.0,16.5174,16.5459,16.4222,16.4413,292330.0
2020-07-15 11:05:00,17.27,17.3,17.18,17.21,265058.0,16.4317,16.4603,16.3461,16.3747,265058.0
2020-07-15 11:10:00,17.22,17.24,17.08,17.13,219011.0,16.3842,16.4032,16.251,16.2985,219011.0
2020-07-15 11:15:00,17.13,17.13,17.04,17.06,166830.0,16.2985,16.2985,16.2129,16.2319,166830.0
2020-07-15 11:20:00,17.07,17.08,16.96,16.97,322202.0,16.2414,16.251,16.1368,16.1463,322202.0
2020-07-15 11:25:00,16.97,17.1,16.93,17.09,243020.0,16.1463,16.27,16.1082,16.2605,243020.0
2020-07-15 11:30:00,17.09,17.12,17.06,17.08,150479.0,16.2605,16.289,16.2319,16.251,150479.0
2020-07-15 11:35:00,17.09,17.09,17.01,17.03,153711.0,16.2605,16.2605,16.1844,16.2034,153711.0
2020-07-15 11:40:00,17.03,17.1,16.99,17.1,267687.0,16.2034,16.27,16.1653,16.27,267687.0
2020-07-15 11:45:00,17.09,17.1,16.99,17.02,153237.0,16.2605,16.27,16.1653,16.1939,153237.0
2020-07-15 11:50:00,17.02,17.09,17.01,17.05,99760.0,16.1939,16.2605,16.1844,16.2224,99760.0
2020-07-15 11:55:00,17.06,17.09,17.0,17.0,124314.0,16.2319,16.2605,16.1748,16.1748,124314.0
2020-07-15 12:00:00,17.0,17.0,16.9,16.91,233404.0,16.1748,16.1748,16.0797,16.0892,233404.0
2020-07-15 12:05:00,16.92,17.02,16.91,17.0,183029.0,16.0987,16.1939,16.0892,16.1748,183029.0
2020-07-15 12:10:00,17.01,17.01,16.96,16.99,90703.0,16.1844,16.1844,16.1368,16.1653,90703.0
2020-07-15 12:15:00,17.0,17.07,16.99,17.06,128765.0,16.1748,16.2414,16.1653,16.2319,128765.0
2020-07-15 12:20:00,17.07,17.09,17.04,17.08,69205.0,16.2414,16.2605,16.2129,16.251,69205.0
2020-07-15 12:25:00,17.08,17.12,17.06,17.1,71334.0,16.251,16.289,16.2319,16.27,71334.0
2020-07-15 12:30:00,17.1,17.11,17.05,17.1,175988.0,16.27,16.2795,16.2224,16.27,175988.0
2020-07-15 12:35:00,17.1,17.12,17.06,17.09,82470.0,16.27,16.289,16.2319,16.2605,82470.0
2020-07-15 12:40:00,17.08,17.13,17.08,17.09,80043.0,16.251,16.2985,16.251,16.2605,80043.0
2020-07-15 12:45:00,17.09,17.13,17.08,17.09,49958.0,16.2605,16.2985,16.251,16.2605,49958.0
2020-07-15 12:50:00,17.1,17.15,17.09,17.13,74255.0,16.27,16.3176,16.2605,16.2985,74255.0
2020-07-15 12:55:00,17.13,17.16,17.09,17.16,176424.0,16.2985,16.3271,16.2605,16.3271,176424.0
2020-07-15 13:00:00,17.16,17.2,17.13,17.2,167733.0,16.3271,16.3651,16.2985,16.3651,167733.0
2020-07-15 13:05:00,17.19,17.26,17.19,17.24,178720.0,16.3556,16.4222,16.3556,16.4032,178720.0
2020-07-15 13:10:00,17.24,17.28,17.21,17.27,201935.0,16.4032,16.4413,16.3747,16.4317,201935.0
2020-07-15 13:15:00,17.27,17.29,17.24,17.27,90801.0,16.4317,16.4508,16.4032,16.4317,90801.0
2020-07-15 13:20:00,17.27,17.35,17.27,17.34,171134.0,16.4317,16.5079,16.4317,16.4983,171134.0
2020-07-15 13:25:00,17.34,17.34,17.23,17.29,238358.0,16.4983,16.4983,16.3937,16.4508,238358.0
2020-07-15 13:30:00,17.29,17.31,17.22,17.24,164993.0,16.4508,16.4698,16.3842,16.4032,164993.0
2020-07-15 13:35:00,17.25,17.27,17.22,17.23,65710.0,16.4127,16.4317,16.3842,16.3937,65710.0
2020-07-15 13:40:00,17.23,17.26,17.22,17.23,93883.0,16.3937,16.4222,16.3842,16.3937,93883.0
2020-07-15 13:45:00,17.22,17.23,17.18,17.2,129968.0,16.3842,16.3937,16.3461,16.3651,129968.0
2020-07-15 13:50:00,17.2,17.2,17.13,17.14,148417.0,16.3651,16.3651,16.2985,16.3081,148417.0
2020-07-15 13:55:00,17.14,17.17,17.09,17.17,239332.0,16.3081,16.3366,16.2605,16.3366,239332.0
2020-07-15 14:00:00,17.17,17.22,17.15,17.17,218717.0,16.3366,16.3842,16.3176,16.3366,218717.0
2020-07-15 14:05:00,17.18,17.18,17.1,17.11,160516.0,16.3461,16.3461,16.27,16.2795,160516.0
2020-07-15 14:10:00,17.12,17.15,17.07,17.09,160370.0,16.289,16.3176,16.2414,16.2605,160370.0
2020-07-15 14:15:00,17.09,17.1,17.03,17.04,152738.0,16.2605,16.27,16.2034,16.2129,152738.0
2020-07-15 14:20:00,17.03,17.07,17.02,17.05,170158.0,16.2034,16.2414,16.1939,16.2224,170158.0
2020-07-15 14:25:00,17.05,17.07,17.0,17.07,244224.0,16.2224,16.2414,16.1748,16.2414,244224.0
2020-07-15 14:30:00,17.07,17.13,17.06,17.12,183197.0,16.2414,16.2985,16.2319,16.289,183197.0
2020-07-15 14:35:00,17.12,17.18,17.1,17.16,123001.0,16.289,16.3461,16.27,16.3271,123001.0
2020-07-15 14:40:00,17.16,17.21,17.16,17.17,119632.0,16.3271,16.3747,16.3271,16.3366,119632.0
2020-07-15 14:45:00,17.16,17.23,17.16,17.22,120906.0,16.3271,16.3937,16.3271,16.3842,120906.0
2020-07-15 14:50:00,17.22,17.27,17.14,17.16,212385.0,16.3842,16.4317,16.3081,16.3271,212385.0
2020-07-15 14:55:00,17.16,17.17,17.08,17.09,242888.0,16.3271,16.3366,16.251,16.2605,242888.0
2020-07-15 15:00:00,17.09,17.16,17.08,17.15,289644.0,16.2605,16.3271,16.251,16.3176,289644.0
2020-07-15 15:05:00,17.15,17.16,17.07,17.1,199599.0,16.3176,16.3271,16.2414,16.27,199599.0
2020-07-15 15:10:00,17.1,17.11,17.06,17.07,141847.0,16.27,16.2795,16.2319,16.2414,141847.0
2020-07-15 15:15:00,17.07,17.13,17.05,17.12,189760.0,16.2414,16.2985,16.2224,16.289,189760.0
2020-07-15 15:20:00,17.12,17.19,17.1,17.17,256832.0,16.289,16.3556,16.27,16.3366,256832.0
2020-07-15 15:25:00,17.18,17.19,17.12,17.18,200053.0,16.3461,16.3556,16.289,16.3461,200053.0
2020-07-15 15:30:00,17.18,17.2,17.15,17.19,152972.0,16.3461,16.3651,16.3176,16.3556,152972.0
2020-07-15 15:35:00,17.19,17.24,17.17,17.17,267547.0,16.3556,16.4032,16.3366,16.3366,267547.0
2020-07-15 15:40:00,17.18,17.22,17.15,17.2,284540.0,16.3461,16.3842,16.3176,16.3651,284540.0
2020-07-15 15:45:00,17.19,17.28,17.18,17.26,430265.0,16.3556,16.4413,16.3461,16.4222,430265.0
2020-07-15 15:50:00,17.26,17.28,17.18,17.2,573402.0,16.4222,16.4413,16.3461,16.3651,573402.0
2020-07-15 15:55:00,17.19,17.22,17.15,17.19,831893.0,16.3556,16.3842,16.3176,16.3556,831893.0
2020-07-16 09:30:00,16.9,16.95,16.71,16.81,438316.0,16.0797,16.1273,15.8989,15.9941,438316.0
2020-07-16 09:35:00,16.81,16.94,16.76,16.8,264381.0,15.9941,16.1178,15.9465,15.9846,264381.0
2020-07-16 09:40:00,16.8,16.82,16.57,16.76,441620.0,15.9846,16.0036,15.7657,15.9465,441620.0
2020-07-16 09:45:00,16.76,16.88,16.7,16.84,272171.0,15.9465,16.0607,15.8894,16.0226,272171.0
2020-07-16 09:50:00,16.85,16.95,16.8,16.91,208394.0,16.0321,16.1273,15.9846,16.0892,208394.0
2020-07-16 09:55:00,16.9,16.95,16.79,16.79,183537.0,16.0797,16.1273,15.975,15.975,183537.0
2020-07-16 10:00:00,16.8,16.9,16.7,16.72,243475.0,15.9846,16.0797,15.8894,15.9084,243475.0
2020-07-16 10:05:00,16.72,16.73,16.62,16.71,525296.0,15.9084,15.918,15.8133,15.8989,525296.0
2020-07-16 10:10:00,16.7,16.87,16.7,16.84,228632.0,15.8894,16.0512,15.8894,16.0226,228632.0
2020-07-16 10:15:00,16.83,16.89,16.8,16.87,159469.0,16.0131,16.0702,15.9846,16.0512,159469.0
2020-07-16 10:20:00,16.85,16.96,16.84,16.93,200616.0,16.0321,16.1368,16.0226,16.1082,200616.0
2020-07-16 10:25:00,16.93,16.97,16.86,16.91,288305.0,16.1082,16.1463,16.0416,16.0892,288305.0
2020-07-16 10:30:00,16.92,16.93,16.87,16.9,134172.0,16.0987,16.1082,16.0512,16.0797,134172.0
2020-07-16 10:35:00,16.91,16.99,16.9,16.94,147001.0,16.0892,16.1653,16.0797,16.1178,147001.0
2020-07-16 10:40:00,16.94,16.98,16.85,16.91,234953.0,16.1178,16.1558,16.0321,16.0892,234953.0
2020-07-16 10:45:00,16.91,17.01,16.91,16.99,213572.0,16.0892,16.1844,16.0892,16.1653,213572.0
2020-07-16 10:50:00,17.0,17.1,16.98,17.07,182554.0,16.1748,16.27,16.1558,16.2414,182554.0
2020-07-16 10:55:00,17.08,17.12,17.05,17.1,156012.0,16.251,16.289,16.2224,16.27,156012.0
2020-07-16 11:00:00,17.1,17.19,17.08,17.18,193650.0,16.27,16.3556,16.251,16.3461,193650.0
2020-07-16 11:05:00,17.18,17.22,17.08,17.09,220162.0,16.3461,16.3842,16.251,16.2605,220162.0
2020-07-16 11:10:00,17.09,17.2,17.08,17.18,168107.0,16.2605,16.3651,16.251,16.3461,168107.0
2020-07-16 11:15:00,17.17,17.23,17.13,17.23,201279.0,16.3366,16.3937,16.2985,16.3937,201279.0
2020-07-16 11:20:00,17.23,17.28,17.19,17.28,174411.0,16.3937,16.4413,16.3556,16.4413,174411.0
2020-07-16 11:25:00,17.28,17.39,17.25,17.34,313547.0,16.4413,16.5459,16.4127,16.4983,313547.0
2020-07-16 11:30:00,17.33,17.37,17.24,17.28,191995.0,16.4888,16.5269,16.4032,16.4413,191995.0
2020-07-16 11:35:00,17.28,17.3,17.22,17.27,234861.0,16.4413,16.4603,16.3842,16.4317,234861.0
2020-07-16 11:40:00,17.27,17.32,17.23,17.3,171458.0,16.4317,16.4793,16.3937,16.4603,171458.0
2020-07-16 11:45:00,17.3,17.36,17.28,17.35,122771.0,16.4603,16.5174,16.4413,16.5079,122771.0
2020-07-16 11:50:00,17.34,17.37,17.31,17.36,147743.0,16.4983,16.5269,16.4698,16.5174,147743.0
2020-07-16 11:55:00,17.35,17.4,17.35,17.35,143525.0,16.5079,16.5554,16.5079,16.5079,143525.0
2020-07-16 12:00:00,17.36,17.37,17.25,17.34,292794.0,16.5174,16.5269,16.4127,16.4983,292794.0
2020-07-16 12:05:00,17.34,17.37,17.31,17.36,117819.0,16.4983,16.5269,16.4698,16.5174,117819.0
2020-07-16 12:10:00,17.35,17.37,17.26,17.26,155641.0,16.5079,16.5269,16.4222,16.4222,155641.0
2020-07-16 12:15:00,17.27,17.28,17.2,17.22,103507.0,16.4317,16.4413,16.3651,16.3842,103507.0
2020-07-16 12:20:00,17.23,17.25,17.19,17.2,129345.0,16.3937,16.4127,16.3556,16.3651,129345.0
2020-07-16 12:25:00,17.21,17.24,17.2,17.21,220835.0,16.3747,16.4032,16.3651,16.3747,220835.0
2020-07-16 12:30:00,17.21,17.24,17.17,17.18,130185.0,16.3747,16.4032,16.3366,16.3461,130185.0
2020-07-16 12:35:00,17.19,17.23,17.17,17.23,147969.0,16.3556,16.3937,16.3366,16.3937,147969.0
2020-07-16 12:40:00,17.23,17.28,17.22,17.28,141611.0,16.3937,16.4413,16.3842,16.4413,141611.0
2020-07-16 12:45:00,17.28,17.3,17.25,17.3,87387.0,16.4413,16.4603,16.4127,16.4603,87387.0
2020-07-16 12:50:00,17.29,17.29,17.24,17.24,112846.0,16.4508,16.4508,16.4032,16.4032,112846.0
2020-07-16 12:55:00,17.24,17.25,17.17,17.18,154335.0,16.4032,16.4127,16.3366,16.3461,154335.0
2020-07-16 13:00:00,17.18,17.22,17.16,17.16,90058.0,16.3461,16.3842,16.3271,16.3271,90058.0
2020-07-16 13:05:00,17.16,17.2,17.16,17.2,71355.0,16.3271,16.3651,16.3271,16.3651,71355.0
2020-07-16 13:10:00,17.2,17.22,17.18,17.19,58655.0,16.3651,16.3842,16.3461,16.3556,58655.0
2020-07-16 13:15:00,17.19,17.24,17.19,17.21,56325.0,16.3556,16.4032,16.3556,16.3747,56325.0
2020-07-16 13:20:00,17.21,17.23,17.17,17.18,80244.0,16.3747,16.3937,16.3366,16.3461,80244.0
2020-07-16 13:25:00,17.19,17.23,17.17,17.23,81163.0,16.3556,16.3937,16.3366,16.3937,81163.0
2020-07-16 13:30:00,17.23,17.23,17.16,17.17,91411.0,16.3937,16.3937,16.3271,16.3366,91411.0
2020-07-16 13:35:00,17.17,17.18,17.15,17.17,100069.0,16.3366,16.3461,16.3176,16.3366,100069.0
2020-07-16 13:40:00,17.18,17.2,17.16,17.19,79134.0,16.3461,16.3651,16.3271,16.3556,79134.0
2020-07-16 13:45:00,17.2,17.22,17.19,17.21,52001.0,16.3651,16.3842,16.3556,16.3747,52001.0
2020-07-16 13:50:00,17.21,17.21,17.16,17.17,80353.0,16.3747,16.3747,16.3271,16.3366,80353.0
2020-07-16 13:55:00,17.18,17.18,17.15,17.16,96498.0,16.3461,16.3461,16.3176,16.3271,96498.0
2020-07-16 14:00:00,17.16,17.19,17.16,17.18,45829.0,16.3271,16.3556,16.3271,16.3461,45829.0
2020-07-16 14:05:00,17.18,17.2,17.14,17.19,103600.0,16.3461,16.3651,16.3081,16.3556,103600.0
2020-07-16 14:10:00,17.18,17.2,17.16,17.19,100762.0,16.3461,16.3651,16.3271,16.3556,100762.0
2020-07-16 14:15:00,17.19,17.21,17.17,17.21,91304.0,16.3556,16.3747,16.3366,16.3747,91304.0
2020-07-16 14:20:00,17.21,17.22,17.17,17.2,83592.0,16.3747,16.3842,16.3366,16.3651,83592.0
2020-07-16 14:25:00,17.2,17.2,17.17,17.19,46584.0,16.3651,16.3651,16.3366,16.3556,46584.0
2020-07-16 14:30:00,17.19,17.2,17.15,17.16,125806.0,16.3556,16.3651,16.3176,16.3271,125806.0
2020-07-16 14:35:00,17.16,17.16,17.09,17.11,171518.0,16.3271,16.3271,16.2605,16.2795,171518.0
2020-07-16 14:40:00,17.12,17.16,17.11,17.14,166844.0,16.289,16.3271,16.2795,16.3081,166844.0
2020-07-16 14:45:00,17.14,17.16,17.05,17.06,146448.0,16.3081,16.3271,16.2224,16.2319,146448.0
2020-07-16 14:50:00,17.06,17.09,17.03,17.04,119162.0,16.2319,16.2605,16.2034,16.2129,119162.0
2020-07-16 14:55:00,17.04,17.04,16.96,16.98,209471.0,16.2129,16.2129,16.1368,16.1558,209471.0
2020-07-16 15:00:00,16.99,17.01,16.97,17.0,93905.0,16.1653,16.1844,16.1463,16.1748,93905.0
2020-07-16 15:05:00,16.99,17.05,16.99,17.03,133506.0,16.1653,16.2224,16.1653,16.2034,133506.0
2020-07-16 15:10:00,17.03,17.06,16.99,17.05,120502.0,16.2034,16.2319,16.1653,16.2224,120502.0
2020-07-16 15:15:00,17.05,17.11,17.05,17.1,86674.0,16.2224,16.2795,16.2224,16.27,86674.0
2020-07-16 15:20:00,17.1,17.15,17.09,17.13,160518.0,16.27,16.3176,16.2605,16.2985,160518.0
2020-07-16 15:25:00,17.13,17.15,17.09,17.14,187168.0,16.2985,16.3176,16.2605,16.3081,187168.0
2020-07-16 15:30:00,17.14,17.15,17.08,17.13,127840.0,16.3081,16.3176,16.251,16.2985,127840.0
2020-07-16 15:35:00,17.13,17.15,17.1,17.14,136996.0,16.2985,16.3176,16.27,16.3081,136996.0
2020-07-16 15:40:00,17.14,17.14,17.05,17.05,249391.0,16.3081,16.3081,16.2224,16.2224,249391.0
2020-07-16 15:45:00,17.05,17.07,17.0,17.03,293458.0,16.2224,16.2414,16.1748,16.2034,293458.0
2020-07-16 15:50:00,17.02,17.05,17.0,17.04,310641.0,16.1939,16.2224,16.1748,16.2129,310641.0
2020-07-16 15:55:00,17.04,17.06,17.01,17.02,683347.0,16.2129,16.2319,16.1844,16.1939,683347.0
2020-07-17 09:30:00,17.04,17.08,16.86,17.06,579175.0,16.2129,16.251,16.0416,16.2319,579175.0
2020-07-17 09:35:00,17.05,17.12,16.93,17.0,224161.0,16.2224,16.289,16.1082,16.1748,224161.0
2020-07-17 09:40:00,16.99,17.3,16.96,17.25,383287.0,16.1653,16.4603,16.1368,16.4127,383287.0
2020-07-17 09:45:00,17.25,17.34,17.2,17.23,338844.0,16.4127,16.4983,16.3651,16.3937,338844.0
2020-07-17 09:50:00,17.24,17.35,17.2,17.25,272057.0,16.4032,16.5079,16.3651,16.4127,272057.0
2020-07-17 09:55:00,17.25,17.27,17.13,17.21,172121.0,16.4127,16.4317,16.2985,16.3747,172121.0
2020-07-17 10:00:00,17.2,17.25,17.05,17.11,264472.0,16.3651,16.4127,16.2224,16.2795,264472.0
2020-07-17 10:05:00,17.11,17.13,17.02,17.07,223060.0,16.2795,16.2985,16.1939,16.2414,223060.0
2020-07-17 10:10:00,17.07,17.1,17.02,17.03,134873.0,16.2414,16.27,16.1939,16.2034,134873.0
2020-07-17 10:15:00,17.02,17.07,16.93,16.97,209293.0,16.1939,16.2414,16.1082,16.1463,209293.0
2020-07-17 10:20:00,16.97,16.98,16.82,16.84,199413.0,16.1463,16.1558,16.0036,16.0226,199413.0
2020-07-17 10:25:00,16.85,16.87,16.72,16.73,351495.0,16.0321,16.0512,15.9084,15.918,351495.0
2020-07-17 10:30:00,16.72,16.75,16.62,16.71,446278.0,15.9084,15.937,15.8133,15.8989,446278.0
2020-07-17 10:35:00,16.73,16.79,16.68,16.72,227941.0,15.918,15.975,15.8704,15.9084,227941.0
2020-07-17 10:40:00,16.72,16.75,16.69,16.72,125342.0,15.9084,15.937,15.8799,15.9084,125342.0
2020-07-17 10:45:00,16.71,16.87,16.7,16.84,232776.0,15.8989,16.0512,15.8894,16.0226,232776.0
2020-07-17 10:50:00,16.84,16.86,16.78,16.84,162257.0,16.0226,16.0416,15.9655,16.0226,162257.0
2020-07-17 10:55:00,16.84,16.86,16.81,16.83,162917.0,16.0226,16.0416,15.9941,16.0131,162917.0
2020-07-17 11:00:00,16.83,16.85,16.62,16.63,230406.0,16.0131,16.0321,15.8133,15.8228,230406.0
2020-07-17 11:05:00,16.63,16.7,16.62,16.7,209252.0,15.8228,15.8894,15.8133,15.8894,209252.0
2020-07-17 11:10:00,16.7,16.77,16.66,16.75,199299.0,15.8894,15.956,15.8513,15.937,199299.0
2020-07-17 11:15:00,16.74,16.78,16.7,16.72,124169.0,15.9275,15.9655,15.8894,15.9084,124169.0
2020-07-17 11:20:00,16.71,16.74,16.66,16.67,157499.0,15.8989,15.9275,15.8513,15.8609,157499.0
2020-07-17 11:25:00,16.68,16.69,16.61,16.61,179330.0,15.8704,15.8799,15.8038,15.8038,179330.0
2020-07-17 11:30:00,16.62,16.63,16.58,16.6,321164.0,15.8133,15.8228,15.7752,15.7943,321164.0
2020-07-17 11:35:00,16.59,16.69,16.59,16.64,236645.0,15.7847,15.8799,15.7847,15.8323,236645.0
2020-07-17 11:40:00,16.64,16.66,16.58,16.62,165715.0,15.8323,15.8513,15.7752,15.8133,165715.0
2020-07-17 11:45:00,16.62,16.64,16.56,16.57,193220.0,15.8133,15.8323,15.7562,15.7657,193220.0
2020-07-17 11:50:00,16.57,16.58,16.51,16.55,254255.0,15.7657,15.7752,15.7086,15.7467,254255.0
2020-07-17 11:55:00,16.55,16.58,16.52,16.54,139063.0,15.7467,15.7752,15.7181,15.7372,139063.0
2020-07-17 12:00:00,16.54,16.57,16.53,16.54,103544.0,15.7372,15.7657,15.7277,15.7372,103544.0
2020-07-17 12:05:00,16.55,16.57,16.53,16.54,103412.0,15.7467,15.7657,15.7277,15.7372,103412.0
2020-07-17 12:10:00,16.54,16.54,16.46,16.48,378195.0,15.7372,15.7372,15.6611,15.6801,378195.0
2020-07-17 12:15:00,16.48,16.51,16.44,16.46,341302.0,15.6801,15.7086,15.642,15.6611,341302.0
2020-07-17 12:20:00,16.46,16.52,16.46,16.48,89478.0,15.6611,15.7181,15.6611,15.6801,89478.0
2020-07-17 12:25:00,16.48,16.53,16.48,16.5,124235.0,15.6801,15.7277,15.6801,15.6991,124235.0
2020-07-17 12:30:00,16.51,16.55,16.5,16.54,120640.0,15.7086,15.7467,15.6991,15.7372,120640.0
2020-07-17 12:35:00,16.54,16.56,16.46,16.47,156915.0,15.7372,15.7562,15.6611,15.6706,156915.0
2020-07-17 12:40:00,16.48,16.49,16.44,16.45,143004.0,15.6801,15.6896,15.642,15.6515,143004.0
2020-07-17 12:45:00,16.45,16.46,16.42,16.42,157889.0,15.6515,15.6611,15.623,15.623,157889.0
2020-07-17 12:50:00,16.43,16.44,16.41,16.44,148739.0,15.6325,15.642,15.6135,15.642,148739.0
2020-07-17 12:55:00,16.44,16.44,16.31,16.33,474371.0,15.642,15.642,15.5183,15.5374,474371.0
2020-07-17 13:00:00,16.32,16.35,16.27,16.3,442503.0,15.5279,15.5564,15.4803,15.5088,442503.0
2020-07-17 13:05:00,16.3,16.39,16.29,16.38,206328.0,15.5088,15.5945,15.4993,15.5849,206328.0
2020-07-17 13:10:00,16.38,16.44,16.34,16.43,191488.0,15.5849,15.642,15.5469,15.6325,191488.0
2020-07-17 13:15:00,16.43,16.48,16.4,16.43,236396.0,15.6325,15.6801,15.604,15.6325,236396.0
2020-07-17 13:20:00,16.43,16.49,16.42,16.48,131318.0,15.6325,15.6896,15.623,15.6801,131318.0
2020-07-17 13:25:00,16.48,16.51,16.42,16.43,138388.0,15.6801,15.7086,15.623,15.6325,138388.0
2020-07-17 13:30:00,16.43,16.43,16.36,16.37,163957.0,15.6325,15.6325,15.5659,15.5754,163957.0
2020-07-17 13:35:00,16.36,16.4,16.33,16.35,149218.0,15.5659,15.604,15.5374,15.5564,149218.0
2020-07-17 13:40:00,16.34,16.37,16.33,16.35,150129.0,15.5469,15.5754,15.5374,15.5564,150129.0
2020-07-17 13:45:00,16.35,16.37,16.27,16.29,167653.0,15.5564,15.5754,15.4803,15.4993,167653.0
2020-07-17 13:50:00,16.28,16.31,16.25,16.3,225438.0,15.4898,15.5183,15.4612,15.5088,225438.0
2020-07-17 13:55:00,16.31,16.36,16.29,16.35,159796.0,15.5183,15.5659,15.4993,15.5564,159796.0
2020-07-17 14:00:00,16.35,16.39,16.27,16.38,423264.0,15.5564,15.5945,15.4803,15.5849,423264.0
2020-07-17 14:05:00,16.38,16.41,16.31,16.32,214054.0,15.5849,15.6135,15.5183,15.5279,214054.0
2020-07-17 14:10:00,16.32,16.33,16.28,16.3,172407.0,15.5279,15.5374,15.4898,15.5088,172407.0
2020-07-17 14:15:00,16.3,16.33,16.28,16.32,126504.0,15.5088,15.5374,15.4898,15.5279,126504.0
2020-07-17 14:20:00,16.32,16.32,16.23,16.26,241493.0,15.5279,15.5279,15.4422,15.4708,241493.0
2020-07-17 14:25:00,16.25,16.27,16.2,16.21,129895.0,15.4612,15.4803,15.4137,15.4232,129895.0
2020-07-17 14:30:00,16.21,16.23,16.2,16.21,188716.0,15.4232,15.4422,15.4137,15.4232,188716.0
2020-07-17 14:35:00,16.22,16.26,16.2,16.25,168667.0,15.4327,15.4708,15.4137,15.4612,168667.0
2020-07-17 14:40:00,16.25,16.26,16.2,16.2,164955.0,15.4612,15.4708,15.4137,15.4137,164955.0
2020-07-17 14:45:00,16.2,16.22,16.17,16.2,264587.0,15.4137,15.4327,15.3851,15.4137,264587.0
2020-07-17 14:50:00,16.19,16.22,16.17,16.2,174417.0,15.4042,15.4327,15.3851,15.4137,174417.0
2020-07-17 14:55:00,16.19,16.2,16.16,16.19,181399.0,15.4042,15.4137,15.3756,15.4042,181399.0
2020-07-17 15:00:00,16.19,16.3,16.18,16.3,366185.0,15.4042,15.5088,15.3946,15.5088,366185.0
2020-07-17 15:05:00,16.3,16.31,16.25,16.27,163869.0,15.5088,15.5183,15.4612,15.4803,163869.0
2020-07-17 15:10:00,16.27,16.29,16.24,16.26,147181.0,15.4803,15.4993,15.4517,15.4708,147181.0
2020-07-17 15:15:00,16.25,16.32,16.25,16.3,227456.0,15.4612,15.5279,15.4612,15.5088,227456.0
2020-07-17 15:20:00,16.3,16.33,16.29,16.32,257832.0,15.5088,15.5374,15.4993,15.5279,257832.0
2020-07-17 15:25:00,16.32,16.39,16.31,16.37,382598.0,15.5279,15.5945,15.5183,15.5754,382598.0
2020-07-17 15:30:00,16.38,16.39,16.33,16.36,225857.0,15.5849,15.5945,15.5374,15.5659,225857.0
2020-07-17 15:35:00,16.36,16.37,16.33,16.35,206882.0,15.5659,15.5754,15.5374,15.5564,206882.0
2020-07-17 15:40:00,16.35,16.4,16.33,16.39,343764.0,15.5564,15.604,15.5374,15.5945,343764.0
2020-07-17 15:45:00,16.39,16.4,16.33,16.36,377315.0,15.5945,15.604,15.5374,15.5659,377315.0
2020-07-17 15:50:00,16.35,16.36,16.31,16.34,454391.0,15.5564,15.5659,15.5183,15.5469,454391.0
2020-07-17 15:55:00,16.34,16.34,16.27,16.28,987275.0,15.5469,15.5469,15.4803,15.4898,987275.0
2020-07-20 09:30:00,16.25,16.43,16.11,16.39,577456.0,15.4612,15.6325,15.328,15.5945,577456.0
2020-07-20 09:35:00,16.4,16.45,16.27,16.36,475932.0,15.604,15.6515,15.4803,15.5659,475932.0
2020-07-20 09:40:00,16.34,16.39,16.13,16.2,350902.0,15.5469,15.5945,15.3471,15.4137,350902.0
2020-07-20 09:45:00,16.2,16.22,15.92,15.93,635825.0,15.4137,15.4327,15.1473,15.1568,635825.0
2020-07-20 09:50:00,15.93,15.97,15.82,15.87,751375.0,15.1568,15.1948,15.0521,15.0997,751375.0
2020-07-20 09:55:00,15.86,15.96,15.83,15.96,433616.0,15.0902,15.1853,15.0616,15.1853,433616.0
2020-07-20 10:00:00,15.96,15.96,15.79,15.8,498032.0,15.1853,15.1853,15.0236,15.0331,498032.0
2020-07-20 10:05:00,15.79,15.87,15.75,15.81,488327.0,15.0236,15.0997,14.9855,15.0426,488327.0
2020-07-20 10:10:00,15.81,15.85,15.74,15.76,467687.0,15.0426,15.0807,14.976,14.995,467687.0
2020-07-20 10:15:00,15.75,15.88,15.75,15.81,328029.0,14.9855,15.1092,14.9855,15.0426,328029.0
2020-07-20 10:20:00,15.82,15.94,15.8,15.91,246437.0,15.0521,15.1663,15.0331,15.1378,246437.0
2020-07-20 10:25:00,15.91,15.94,15.87,15.91,244813.0,15.1378,15.1663,15.0997,15.1378,244813.0
2020-07-20 10:30:00,15.92,15.96,15.84,15.88,287328.0,15.1473,15.1853,15.0712,15.1092,287328.0
2020-07-20 10:35:00,15.88,15.95,15.88,15.93,252706.0,15.1092,15.1758,15.1092,15.1568,252706.0
2020-07-20 10:40:00,15.93,16.07,15.92,16.05,386949.0,15.1568,15.29,15.1473,15.271,386949.0
2020-07-20 10:45:00,16.05,16.07,15.95,16.0,245040.0,15.271,15.29,15.1758,15.2234,245040.0
2020-07-20 10:50:00,16.0,16.07,16.0,16.05,131313.0,15.2234,15.29,15.2234,15.271,131313.0
2020-07-20 10:55:00,16.05,16.07,16.02,16.05,155538.0,15.271,15.29,15.2424,15.271,155538.0
2020-07-20 11:00:00,16.05,16.08,16.01,16.03,182772.0,15.271,15.2995,15.2329,15.2519,182772.0
2020-07-20 11:05:00,16.02,16.03,15.93,16.0,224665.0,15.2424,15.2519,15.1568,15.2234,224665.0
2020-07-20 11:10:00,16.0,16.03,15.9,15.9,207282.0,15.2234,15.2519,15.1282,15.1282,207282.0
2020-07-20 11:15:00,15.9,15.9,15.85,15.87,285669.0,15.1282,15.1282,15.0807,15.0997,285669.0
2020-07-20 11:20:00,15.86,15.87,15.75,15.79,387546.0,15.0902,15.0997,14.9855,15.0236,387546.0
2020-07-20 11:25:00,15.79,15.85,15.78,15.82,306958.0,15.0236,15.0807,15.0141,15.0521,306958.0
2020-07-20 11:30:00,15.81,15.93,15.8,15.92,294471.0,15.0426,15.1568,15.0331,15.1473,294471.0
2020-07-20 11:35:00,15.93,15.94,15.86,15.89,155940.0,15.1568,15.1663,15.0902,15.1187,155940.0
2020-07-20 11:40:00,15.88,15.9,15.83,15.88,216501.0,15.1092,15.1282,15.0616,15.1092,216501.0
2020-07-20 11:45:00,15.88,15.93,15.86,15.91,237747.0,15.1092,15.1568,15.0902,15.1378,237747.0
2020-07-20 11:50:00,15.92,15.92,15.84,15.85,215356.0,15.1473,15.1473,15.0712,15.0807,215356.0
2020-07-20 11:55:00,15.85,15.9,15.83,15.88,220915.0,15.0807,15.1282,15.0616,15.1092,220915.0
2020-07-20 12:00:00,15.88,15.89,15.81,15.84,193996.0,15.1092,15.1187,15.0426,15.0712,193996.0
2020-07-20 12:05:00,15.84,15.91,15.82,15.9,190228.0,15.0712,15.1378,15.0521,15.1282,190228.0
2020-07-20 12:10:00,15.9,15.94,15.87,15.91,103645.0,15.1282,15.1663,15.0997,15.1378,103645.0
2020-07-20 12:15:00,15.92,15.94,15.89,15.9,85430.0,15.1473,15.1663,15.1187,15.1282,85430.0
2020-07-20 12:20:00,15.9,15.94,15.89,15.93,145461.0,15.1282,15.1663,15.1187,15.1568,145461.0
2020-07-20 12:25:00,15.94,15.99,15.93,15.97,231013.0,15.1663,15.2139,15.1568,15.1948,231013.0
2020-07-20 12:30:00,15.97,16.02,15.95,16.02,117961.0,15.1948,15.2424,15.1758,15.2424,117961.0
2020-07-20 12:35:00,16.02,16.02,15.96,15.97,131396.0,15.2424,15.2424,15.1853,15.1948,131396.0
2020-07-20 12:40:00,15.96,15.96,15.92,15.93,271890.0,15.1853,15.1853,15.1473,15.1568,271890.0
2020-07-20 12:45:00,15.94,16.0,15.92,15.99,138097.0,15.1663,15.2234,15.1473,15.2139,138097.0
2020-07-20 12:50:00,15.98,15.99,15.93,15.94,72077.0,15.2044,15.2139,15.1568,15.1663,72077.0
2020-07-20 12:55:00,15.94,15.97,15.93,15.96,84664.0,15.1663,15.1948,15.1568,15.1853,84664.0
2020-07-20 13:00:00,15.97,15.98,15.94,15.95,57412.0,15.1948,15.2044,15.1663,15.1758,57412.0
2020-07-20 13:05:00,15.95,15.95,15.89,15.9,138656.0,15.1758,15.1758,15.1187,15.1282,138656.0
2020-07-20 13:10:00,15.9,15.93,15.89,15.92,54684.0,15.1282,15.1568,15.1187,15.1473,54684.0
2020-07-20 13:15:00,15.92,15.96,15.91,15.94,78959.0,15.1473,15.1853,15.1378,15.1663,78959.0
2020-07-20 13:20:00,15.94,15.96,15.93,15.93,76841.0,15.1663,15.1853,15.1568,15.1568,76841.0
2020-07-20 13:25:00,15.94,15.94,15.91,15.93,87168.0,15.1663,15.1663,15.1378,15.1568,87168.0
2020-07-20 13:30:00,15.92,15.94,15.91,15.91,62502.0,15.1473,15.1663,15.1378,15.1378,62502.0
2020-07-20 13:35:00,15.91,15.93,15.9,15.91,126060.0,15.1378,15.1568,15.1282,15.1378,126060.0
2020-07-20 13:40:00,15.91,15.94,15.88,15.89,147359.0,15.1378,15.1663,15.1092,15.1187,147359.0
2020-07-20 13:45:00,15.9,15.9,15.77,15.78,418806.0,15.1282,15.1282,15.0045,15.0141,418806.0
2020-07-20 13:50:00,15.78,15.85,15.76,15.83,289836.0,15.0141,15.0807,14.995,15.0616,289836.0
2020-07-20 13:55:00,15.83,15.85,15.79,15.79,151554.0,15.0616,15.0807,15.0236,15.0236,151554.0
2020-07-20 14:00:00,15.79,15.81,15.75,15.79,256602.0,15.0236,15.0426,14.9855,15.0236,256602.0
2020-07-20 14:05:00,15.79,15.81,15.76,15.77,152413.0,15.0236,15.0426,14.995,15.0045,152413.0
2020-07-20 14:10:00,15.77,15.79,15.7,15.7,424674.0,15.0045,15.0236,14.9379,14.9379,424674.0
2020-07-20 14:15:00,15.7,15.74,15.7,15.71,208746.0,14.9379,14.976,14.9379,14.9475,208746.0
2020-07-20 14:20:00,15.71,15.77,15.71,15.73,292317.0,14.9475,15.0045,14.9475,14.9665,292317.0
2020-07-20 14:25:00,15.74,15.8,15.73,15.79,129119.0,14.976,15.0331,14.9665,15.0236,129119.0
2020-07-20 14:30:00,15.79,15.81,15.77,15.78,122589.0,15.0236,15.0426,15.0045,15.0141,122589.0
2020-07-20 14:35:00,15.78,15.81,15.74,15.76,111083.0,15.0141,15.0426,14.976,14.995,111083.0
2020-07-20 14:40:00,15.76,15.79,15.75,15.79,204294.0,14.995,15.0236,14.9855,15.0236,204294.0
2020-07-20 14:45:00,15.79,15.82,15.76,15.79,161252.0,15.0236,15.0521,14.995,15.0236,161252.0
2020-07-20 14:50:00,15.79,15.8,15.76,15.77,143425.0,15.0236,15.0331,14.995,15.0045,143425.0
2020-07-20 14:55:00,15.77,15.78,15.72,15.73,176825.0,15.0045,15.0141,14.957,14.9665,176825.0
2020-07-20 15:00:00,15.72,15.76,15.72,15.73,252677.0,14.957,14.995,14.957,14.9665,252677.0
2020-07-20 15:05:00,15.74,15.79,15.73,15.77,188442.0,14.976,15.0236,14.9665,15.0045,188442.0
2020-07-20 15:10:00,15.77,15.78,15.74,15.76,117771.0,15.0045,15.0141,14.976,14.995,117771.0
2020-07-20 15:15:00,15.76,15.79,15.74,15.78,133466.0,14.995,15.0236,14.976,15.0141,133466.0
2020-07-20 15:20:00,15.77,15.79,15.76,15.78,81854.0,15.0045,15.0236,14.995,15.0141,81854.0
2020-07-20 15:25:00,15.78,15.81,15.76,15.81,217412.0,15.0141,15.0426,14.995,15.0426,217412.0
2020-07-20 15:30:00,15.81,15.82,15.78,15.79,236859.0,15.0426,15.0521,15.0141,15.0236,236859.0
2020-07-20 15:35:00,15.79,15.84,15.78,15.81,324638.0,15.0236,15.0712,15.0141,15.0426,324638.0
2020-07-20 15:40:00,15.81,15.84,15.8,15.82,185087.0,15.0426,15.0712,15.0331,15.0521,185087.0
2020-07-20 15:45:00,15.81,15.83,15.74,15.74,408117.0,15.0426,15.0616,14.976,14.976,408117.0
2020-07-20 15:50:00,15.75,15.75,15.7,15.72,443796.0,14.9855,14.9855,14.9379,14.957,443796.0
2020-07-20 15:55:00,15.71,15.73,15.68,15.68,768785.0,14.9475,14.9665,14.9189,14.9189,768785.0
2020-07-21 09:30:00,16.12,16.49,16.07,16.39,1127580.0,15.3376,15.6896,15.29,15.5945,1127580.0
2020-07-21 09:35:00,16.39,16.77,16.31,16.7,1033643.0,15.5945,15.956,15.5183,15.8894,1033643.0
2020-07-21 09:40:00,16.7,17.11,16.67,17.07,1387595.0,15.8894,16.2795,15.8609,16.2414,1387595.0
2020-07-21 09:45:00,17.07,17.29,16.94,17.27,1398621.0,16.2414,16.4508,16.1178,16.4317,1398621.0
2020-07-21 09:50:00,17.27,17.27,17.03,17.12,1417194.0,16.4317,16.4317,16.2034,16.289,1417194.0
2020-07-21 09:55:00,17.12,17.23,17.04,17.2,864657.0,16.289,16.3937,16.2129,16.3651,864657.0
2020-07-21 10:00:00,17.21,17.36,17.17,17.32,933583.0,16.3747,16.5174,16.3366,16.4793,933583.0
2020-07-21 10:05:00,17.32,17.48,17.32,17.32,1087692.0,16.4793,16.6315,16.4793,16.4793,1087692.0
2020-07-21 10:10:00,17.33,17.43,17.28,17.37,656838.0,16.4888,16.584,16.4413,16.5269,656838.0
2020-07-21 10:15:00,17.37,17.44,17.27,17.29,716947.0,16.5269,16.5935,16.4317,16.4508,716947.0
2020-07-21 10:20:00,17.3,17.42,17.27,17.36,580188.0,16.4603,16.5745,16.4317,16.5174,580188.0
2020-07-21 10:25:00,17.35,17.4,17.33,17.37,467349.0,16.5079,16.5554,16.4888,16.5269,467349.0
2020-07-21 10:30:00,17.37,17.68,17.37,17.64,1432384.0,16.5269,16.8218,16.5269,16.7838,1432384.0
2020-07-21 10:35:00,17.63,17.81,17.6,17.71,1131743.0,16.7743,16.9455,16.7457,16.8504,1131743.0
2020-07-21 10:40:00,17.7,17.75,17.49,17.52,949727.0,16.8409,16.8884,16.6411,16.6696,949727.0
2020-07-21 10:45:00,17.51,17.77,17.51,17.77,701552.0,16.6601,16.9075,16.6601,16.9075,701552.0
2020-07-21 10:50:00,17.76,17.79,17.63,17.64,560515.0,16.898,16.9265,16.7743,16.7838,560515.0
2020-07-21 10:55:00,17.64,17.66,17.55,17.59,445122.0,16.7838,16.8028,16.6981,16.7362,445122.0
2020-07-21 11:00:00,17.59,17.73,17.59,17.72,550728.0,16.7362,16.8694,16.7362,16.8599,550728.0
2020-07-21 11:05:00,17.72,17.88,17.69,17.87,672534.0,16.8599,17.0121,16.8314,17.0026,672534.0
2020-07-21 11:10:00,17.87,17.93,17.8,17.84,557797.0,17.0026,17.0597,16.936,16.9741,557797.0
2020-07-21 11:15:00,17.85,17.98,17.84,17.94,486501.0,16.9836,17.1073,16.9741,17.0692,486501.0
2020-07-21 11:20:00,17.94,18.02,17.86,17.92,1364339.0,17.0692,17.1453,16.9931,17.0502,1364339.0
2020-07-21 11:25:00,17.92,17.96,17.75,17.8,689512.0,17.0502,17.0882,16.8884,16.936,689512.0
2020-07-21 11:30:00,17.8,17.9,17.76,17.89,575436.0,16.936,17.0312,16.898,17.0216,575436.0
2020-07-21 11:35:00,17.89,18.03,17.89,17.97,766345.0,17.0216,17.1549,17.0216,17.0978,766345.0
2020-07-21 11:40:00,17.97,17.99,17.89,17.96,396920.0,17.0978,17.1168,17.0216,17.0882,396920.0
2020-07-21 11:45:00,17.95,17.98,17.89,17.91,697529.0,17.0787,17.1073,17.0216,17.0407,697529.0
2020-07-21 11:50:00,17.91,17.99,17.89,17.96,339492.0,17.0407,17.1168,17.0216,17.0882,339492.0
2020-07-21 11:55:00,17.96,17.96,17.89,17.92,576582.0,17.0882,17.0882,17.0216,17.0502,576582.0
2020-07-21 12:00:00,17.93,17.93,17.78,17.82,514367.0,17.0597,17.0597,16.917,16.955,514367.0
2020-07-21 12:05:00,17.82,17.83,17.69,17.71,624166.0,16.955,16.9646,16.8314,16.8504,624166.0
2020-07-21 12:10:00,17.71,17.72,17.61,17.63,624897.0,16.8504,16.8599,16.7552,16.7743,624897.0
2020-07-21 12:15:00,17.63,17.76,17.61,17.71,690873.0,16.7743,16.898,16.7552,16.8504,690873.0
2020-07-21 12:20:00,17.72,17.73,17.58,17.6,542203.0,16.8599,16.8694,16.7267,16.7457,542203.0
2020-07-21 12:25:00,17.6,17.67,17.55,17.66,363804.0,16.7457,16.8123,16.6981,16.8028,363804.0
2020-07-21 12:30:00,17.66,17.72,17.63,17.68,361108.0,16.8028,16.8599,16.7743,16.8218,361108.0
2020-07-21 12:35:00,17.68,17.71,17.63,17.69,327004.0,16.8218,16.8504,16.7743,16.8314,327004.0
2020-07-21 12:40:00,17.68,17.75,17.68,17.73,186011.0,16.8218,16.8884,16.8218,16.8694,186011.0
2020-07-21 12:45:00,17.72,17.74,17.68,17.72,237453.0,16.8599,16.8789,16.8218,16.8599,237453.0
2020-07-21 12:50:00,17.73,17.77,17.69,17.75,189834.0,16.8694,16.9075,16.8314,16.8884,189834.0
2020-07-21 12:55:00,17.75,17.81,17.73,17.79,134895.0,16.8884,16.9455,16.8694,16.9265,134895.0
2020-07-21 13:00:00,17.79,17.82,17.77,17.79,209391.0,16.9265,16.955,16.9075,16.9265,209391.0
2020-07-21 13:05:00,17.79,17.79,17.73,17.76,312964.0,16.9265,16.9265,16.8694,16.898,312964.0
2020-07-21 13:10:00,17.76,17.78,17.68,17.69,235578.0,16.898,16.917,16.8218,16.8314,235578.0
2020-07-21 13:15:00,17.69,17.79,17.65,17.78,262590.0,16.8314,16.9265,16.7933,16.917,262590.0
2020-07-21 13:20:00,17.78,17.79,17.75,17.79,159178.0,16.917,16.9265,16.8884,16.9265,159178.0
2020-07-21 13:25:00,17.78,17.8,17.7,17.7,231574.0,16.917,16.936,16.8409,16.8409,231574.0
2020-07-21 13:30:00,17.7,17.72,17.62,17.64,117354.0,16.8409,16.8599,16.7648,16.7838,117354.0
2020-07-21 13:35:00,17.63,17.64,17.57,17.6,271445.0,16.7743,16.7838,16.7172,16.7457,271445.0
2020-07-21 13:40:00,17.6,17.69,17.6,17.66,199699.0,16.7457,16.8314,16.7457,16.8028,199699.0
2020-07-21 13:45:00,17.66,17.68,17.64,17.65,196636.0,16.8028,16.8218,16.7838,16.7933,196636.0
2020-07-21 13:50:00,17.65,17.66,17.55,17.55,238524.0,16.7933,16.8028,16.6981,16.6981,238524.0
2020-07-21 13:55:00,17.56,17.59,17.53,17.55,175625.0,16.7077,16.7362,16.6791,16.6981,175625.0
2020-07-21 14:00:00,17.56,17.61,17.54,17.59,166875.0,16.7077,16.7552,16.6886,16.7362,166875.0
2020-07-21 14:05:00,17.59,17.61,17.52,17.53,214203.0,16.7362,16.7552,16.6696,16.6791,214203.0
2020-07-21 14:10:00,17.53,17.53,17.4,17.41,631002.0,16.6791,16.6791,16.5554,16.5649,631002.0
2020-07-21 14:15:00,17.41,17.44,17.36,17.4,343106.0,16.5649,16.5935,16.5174,16.5554,343106.0
2020-07-21 14:20:00,17.39,17.48,17.39,17.44,295102.0,16.5459,16.6315,16.5459,16.5935,295102.0
2020-07-21 14:25:00,17.43,17.52,17.4,17.51,221150.0,16.584,16.6696,16.5554,16.6601,221150.0
2020-07-21 14:30:00,17.5,17.54,17.47,17.51,294934.0,16.6506,16.6886,16.622,16.6601,294934.0
2020-07-21 14:35:00,17.51,17.52,17.45,17.48,276579.0,16.6601,16.6696,16.603,16.6315,276579.0
2020-07-21 14:40:00,17.48,17.53,17.47,17.51,171029.0,16.6315,16.6791,16.622,16.6601,171029.0
2020-07-21 14:45:00,17.51,17.54,17.49,17.54,192653.0,16.6601,16.6886,16.6411,16.6886,192653.0
2020-07-21 14:50:00,17.54,17.55,17.51,17.52,216288.0,16.6886,16.6981,16.6601,16.6696,216288.0
2020-07-21 14:55:00,17.53,17.58,17.51,17.55,260576.0,16.6791,16.7267,16.6601,16.6981,260576.0
2020-07-21 15:00:00,17.55,17.56,17.51,17.52,160358.0,16.6981,16.7077,16.6601,16.6696,160358.0
2020-07-21 15:05:00,17.52,17.54,17.48,17.54,314118.0,16.6696,16.6886,16.6315,16.6886,314118.0
2020-07-21 15:10:00,17.53,17.54,17.46,17.47,370696.0,16.6791,16.6886,16.6125,16.622,370696.0
2020-07-21 15:15:00,17.47,17.48,17.36,17.39,388609.0,16.622,16.6315,16.5174,16.5459,388609.0
2020-07-21 15:20:00,17.39,17.42,17.35,17.36,413600.0,16.5459,16.5745,16.5079,16.5174,413600.0
2020-07-21 15:25:00,17.36,17.4,17.35,17.37,322508.0,16.5174,16.5554,16.5079,16.5269,322508.0
2020-07-21 15:30:00,17.38,17.4,17.32,17.33,328888.0,16.5364,16.5554,16.4793,16.4888,328888.0
2020-07-21 15:35:00,17.34,17.38,17.32,17.35,523497.0,16.4983,16.5364,16.4793,16.5079,523497.0
2020-07-21 15:40:00,17.34,17.37,17.33,17.35,299617.0,16.4983,16.5269,16.4888,16.5079,299617.0
2020-07-21 15:45:00,17.36,17.44,17.35,17.41,499721.0,16.5174,16.5935,16.5079,16.5649,499721.0
2020-07-21 15:50:00,17.42,17.45,17.33,17.38,563724.0,16.5745,16.603,16.4888,16.5364,563724.0
2020-07-21 15:55:00,17.38,17.42,17.36,17.41,1579930.0,16.5364,16.5745,16.5174,16.5649,1579930.0
2020-07-22 09:30:00,17.12,17.14,16.74,16.76,945758.0,16.289,16.3081,15.9275,15.9465,945758.0
2020-07-22 09:35:00,16.77,17.03,16.76,16.85,639616.0,15.956,16.2034,15.9465,16.0321,639616.0
2020-07-22 09:40:00,16.85,17.06,16.84,17.05,585860.0,16.0321,16.2319,16.0226,16.2224,585860.0
2020-07-22 09:45:00,17.05,17.1,16.89,16.96,423746.0,16.2224,16.27,16.0702,16.1368,423746.0
2020-07-22 09:50:00,16.96,16.96,16.76,16.85,509836.0,16.1368,16.1368,15.9465,16.0321,509836.0
2020-07-22 09:55:00,16.87,16.87,16.71,16.78,346785.0,16.0512,16.0512,15.8989,15.9655,346785.0
2020-07-22 10:00:00,16.78,16.83,16.71,16.75,266443.0,15.9655,16.0131,15.8989,15.937,266443.0
2020-07-22 10:05:00,16.74,16.85,16.73,16.83,210631.0,15.9275,16.0321,15.918,16.0131,210631.0
2020-07-22 10:10:00,16.82,16.85,16.65,16.65,346529.0,16.0036,16.0321,15.8418,15.8418,346529.0
2020-07-22 10:15:00,16.65,16.79,16.65,16.78,273608.0,15.8418,15.975,15.8418,15.9655,273608.0
2020-07-22 10:20:00,16.79,16.84,16.76,16.82,200561.0,15.975,16.0226,15.9465,16.0036,200561.0
2020-07-22 10:25:00,16.81,16.85,16.77,16.79,221048.0,15.9941,16.0321,15.956,15.975,221048.0
2020-07-22 10:30:00,16.78,16.97,16.76,16.97,343293.0,15.9655,16.1463,15.9465,16.1463,343293.0
2020-07-22 10:35:00,16.97,16.99,16.91,16.97,351375.0,16.1463,16.1653,16.0892,16.1463,351375.0
2020-07-22 10:40:00,16.97,17.04,16.94,17.02,220293.0,16.1463,16.2129,16.1178,16.1939,220293.0
2020-07-22 10:45:00,17.01,17.07,16.89,16.91,264455.0,16.1844,16.2414,16.0702,16.0892,264455.0
2020-07-22 10:50:00,16.9,16.96,16.89,16.93,163887.0,16.0797,16.1368,16.0702,16.1082,163887.0
2020-07-22 10:55:00,16.94,17.05,16.92,17.05,156286.0,16.1178,16.2224,16.0987,16.2224,156286.0
2020-07-22 11:00:00,17.04,17.06,16.96,16.97,152528.0,16.2129,16.2319,16.1368,16.1463,152528.0
2020-07-22 11:05:00,16.98,17.04,16.94,16.95,114904.0,16.1558,16.2129,16.1178,16.1273,114904.0
2020-07-22 11:10:00,16.94,16.96,16.9,16.93,126095.0,16.1178,16.1368,16.0797,16.1082,126095.0
2020-07-22 11:15:00,16.94,16.94,16.84,16.88,225580.0,16.1178,16.1178,16.0226,16.0607,225580.0
2020-07-22 11:20:00,16.89,16.96,16.88,16.96,197328.0,16.0702,16.1368,16.0607,16.1368,197328.0
2020-07-22 11:25:00,16.96,16.96,16.89,16.91,130287.0,16.1368,16.1368,16.0702,16.0892,130287.0
2020-07-22 11:30:00,16.91,16.93,16.85,16.88,104073.0,16.0892,16.1082,16.0321,16.0607,104073.0
2020-07-22 11:35:00,16.87,16.93,16.85,16.93,98083.0,16.0512,16.1082,16.0321,16.1082,98083.0
2020-07-22 11:40:00,16.92,16.93,16.86,16.87,78981.0,16.0987,16.1082,16.0416,16.0512,78981.0
2020-07-22 11:45:00,16.87,16.88,16.8,16.82,172228.0,16.0512,16.0607,15.9846,16.0036,172228.0
2020-07-22 11:50:00,16.82,16.87,16.81,16.86,104042.0,16.0036,16.0512,15.9941,16.0416,104042.0
2020-07-22 11:55:00,16.85,16.86,16.8,16.83,73121.0,16.0321,16.0416,15.9846,16.0131,73121.0
2020-07-22 12:00:00,16.83,16.86,16.79,16.86,143648.0,16.0131,16.0416,15.975,16.0416,143648.0
2020-07-22 12:05:00,16.86,16.86,16.8,16.8,172727.0,16.0416,16.0416,15.9846,15.9846,172727.0
2020-07-22 12:10:00,16.8,16.89,16.78,16.89,215127.0,15.9846,16.0702,15.9655,16.0702,215127.0
2020-07-22 12:15:00,16.89,16.93,16.88,16.91,148782.0,16.0702,16.1082,16.0607,16.0892,148782.0
2020-07-22 12:20:00,16.91,16.92,16.88,16.9,73595.0,16.0892,16.0987,16.0607,16.0797,73595.0
2020-07-22 12:25:00,16.9,16.92,16.87,16.88,57576.0,16.0797,16.0987,16.0512,16.0607,57576.0
2020-07-22 12:30:00,16.88,16.96,16.87,16.96,102817.0,16.0607,16.1368,16.0512,16.1368,102817.0
2020-07-22 12:35:00,16.96,17.02,16.95,16.99,229580.0,16.1368,16.1939,16.1273,16.1653,229580.0
2020-07-22 12:40:00,16.99,17.01,16.97,16.98,156999.0,16.1653,16.1844,16.1463,16.1558,156999.0
2020-07-22 12:45:00,16.98,17.02,16.96,17.02,171737.0,16.1558,16.1939,16.1368,16.1939,171737.0
2020-07-22 12:50:00,17.02,17.03,16.98,17.01,212578.0,16.1939,16.2034,16.1558,16.1844,212578.0
2020-07-22 12:55:00,17.01,17.01,16.96,16.98,109945.0,16.1844,16.1844,16.1368,16.1558,109945.0
2020-07-22 13:00:00,16.97,17.01,16.96,17.01,225513.0,16.1463,16.1844,16.1368,16.1844,225513.0
2020-07-22 13:05:00,17.0,17.02,16.98,16.98,78097.0,16.1748,16.1939,16.1558,16.1558,78097.0
2020-07-22 13:10:00,16.98,17.0,16.97,17.0,142754.0,16.1558,16.1748,16.1463,16.1748,142754.0
2020-07-22 13:15:00,16.99,17.0,16.94,16.95,58168.0,16.1653,16.1748,16.1178,16.1273,58168.0
2020-07-22 13:20:00,16.95,16.97,16.93,16.97,71424.0,16.1273,16.1463,16.1082,16.1463,71424.0
2020-07-22 13:25:00,16.97,16.98,16.95,16.97,59214.0,16.1463,16.1558,16.1273,16.1463,59214.0
2020-07-22 13:30:00,16.96,17.0,16.96,16.98,81677.0,16.1368,16.1748,16.1368,16.1558,81677.0
2020-07-22 13:35:00,16.98,17.01,16.98,17.01,63200.0,16.1558,16.1844,16.1558,16.1844,63200.0
2020-07-22 13:40:00,17.0,17.01,16.97,17.0,55616.0,16.1748,16.1844,16.1463,16.1748,55616.0
2020-07-22 13:45:00,17.01,17.02,16.98,16.99,120816.0,16.1844,16.1939,16.1558,16.1653,120816.0
2020-07-22 13:50:00,16.98,17.02,16.97,16.98,113818.0,16.1558,16.1939,16.1463,16.1558,113818.0
2020-07-22 13:55:00,16.98,16.98,16.92,16.93,90636.0,16.1558,16.1558,16.0987,16.1082,90636.0
2020-07-22 14:00:00,16.93,16.96,16.92,16.94,98282.0,16.1082,16.1368,16.0987,16.1178,98282.0
2020-07-22 14:05:00,16.94,16.96,16.92,16.96,86513.0,16.1178,16.1368,16.0987,16.1368,86513.0
2020-07-22 14:10:00,16.96,17.01,16.94,17.01,254557.0,16.1368,16.1844,16.1178,16.1844,254557.0
2020-07-22 14:15:00,17.0,17.01,16.95,16.98,194926.0,16.1748,16.1844,16.1273,16.1558,194926.0
2020-07-22 14:20:00,16.98,16.99,16.9,16.91,215390.0,16.1558,16.1653,16.0797,16.0892,215390.0
2020-07-22 14:25:00,16.91,16.94,16.89,16.94,116304.0,16.0892,16.1178,16.0702,16.1178,116304.0
2020-07-22 14:30:00,16.94,17.0,16.92,16.99,146633.0,16.1178,16.1748,16.0987,16.1653,146633.0
2020-07-22 14:35:00,16.99,17.01,16.98,16.98,130833.0,16.1653,16.1844,16.1558,16.1558,130833.0
2020-07-22 14:40:00,16.98,17.0,16.97,16.98,83107.0,16.1558,16.1748,16.1463,16.1558,83107.0
2020-07-22 14:45:00,16.98,17.05,16.97,17.04,90144.0,16.1558,16.2224,16.1463,16.2129,90144.0
2020-07-22 14:50:00,17.04,17.09,17.03,17.05,122048.0,16.2129,16.2605,16.2034,16.2224,122048.0
2020-07-22 14:55:00,17.06,17.09,17.04,17.06,101490.0,16.2319,16.2605,16.2129,16.2319,101490.0
2020-07-22 15:00:00,17.07,17.08,16.98,17.0,165246.0,16.2414,16.251,16.1558,16.1748,165246.0
2020-07-22 15:05:00,17.0,17.0,16.92,16.94,203197.0,16.1748,16.1748,16.0987,16.1178,203197.0
2020-07-22 15:10:00,16.93,16.96,16.91,16.94,129372.0,16.1082,16.1368,16.0892,16.1178,129372.0
2020-07-22 15:15:00,16.95,16.96,16.9,16.91,97616.0,16.1273,16.1368,16.0797,16.0892,97616.0
2020-07-22 15:20:00,16.91,16.92,16.87,16.88,159821.0,16.0892,16.0987,16.0512,16.0607,159821.0
2020-07-22 15:25:00,16.88,16.94,16.86,16.93,110732.0,16.0607,16.1178,16.0416,16.1082,110732.0
2020-07-22 15:30:00,16.94,16.96,16.92,16.95,170006.0,16.1178,16.1368,16.0987,16.1273,170006.0
2020-07-22 15:35:00,16.95,16.96,16.88,16.9,187326.0,16.1273,16.1368,16.0607,16.0797,187326.0
2020-07-22 15:40:00,16.89,16.94,16.88,16.94,151103.0,16.0702,16.1178,16.0607,16.1178,151103.0
2020-07-22 15:45:00,16.94,16.98,16.92,16.92,215340.0,16.1178,16.1558,16.0987,16.0987,215340.0
2020-07-22 15:50:00,16.93,16.93,16.86,16.91,331572.0,16.1082,16.1082,16.0416,16.0892,331572.0
2020-07-22 15:55:00,16.91,16.97,16.9,16.93,555395.0,16.0892,16.1463,16.0797,16.1082,555395.0
2020-07-23 09:30:00,16.71,17.01,16.71,16.98,681712.0,15.8989,16.1844,15.8989,16.1558,681712.0
2020-07-23 09:35:00,16.99,17.0,16.73,16.74,286224.0,16.1653,16.1748,15.918,15.9275,286224.0
2020-07-23 09:40:00,16.73,16.73,16.57,16.63,482489.0,15.918,15.918,15.7657,15.8228,482489.0
2020-07-23 09:45:00,16.64,16.74,16.63,16.69,299864.0,15.8323,15.9275,15.8228,15.8799,299864.0
2020-07-23 09:50:00,16.69,16.87,16.69,16.85,324276.0,15.8799,16.0512,15.8799,16.0321,324276.0
2020-07-23 09:55:00,16.84,16.85,16.75,16.79,211656.0,16.0226,16.0321,15.937,15.975,211656.0
2020-07-23 10:00:00,16.79,16.85,16.67,16.74,222008.0,15.975,16.0321,15.8609,15.9275,222008.0
2020-07-23 10:05:00,16.73,16.83,16.7,16.7,194091.0,15.918,16.0131,15.8894,15.8894,194091.0
2020-07-23 10:10:00,16.7,16.72,16.65,16.71,199830.0,15.8894,15.9084,15.8418,15.8989,199830.0
2020-07-23 10:15:00,16.7,16.74,16.68,16.69,73544.0,15.8894,15.9275,15.8704,15.8799,73544.0
2020-07-23 10:20:00,16.68,16.68,16.61,16.63,144383.0,15.8704,15.8704,15.8038,15.8228,144383.0
2020-07-23 10:25:00,16.64,16.7,16.63,16.69,125119.0,15.8323,15.8894,15.8228,15.8799,125119.0
2020-07-23 10:30:00,16.7,16.71,16.62,16.62,98656.0,15.8894,15.8989,15.8133,15.8133,98656.0
2020-07-23 10:35:00,16.62,16.7,16.6,16.69,220363.0,15.8133,15.8894,15.7943,15.8799,220363.0
2020-07-23 10:40:00,16.69,16.73,16.67,16.68,148103.0,15.8799,15.918,15.8609,15.8704,148103.0
2020-07-23 10:45:00,16.68,16.69,16.63,16.63,106817.0,15.8704,15.8799,15.8228,15.8228,106817.0
2020-07-23 10:50:00,16.64,16.67,16.61,16.64,162591.0,15.8323,15.8609,15.8038,15.8323,162591.0
2020-07-23 10:55:00,16.64,16.66,16.61,16.63,89420.0,15.8323,15.8513,15.8038,15.8228,89420.0
2020-07-23 11:00:00,16.62,16.71,16.62,16.67,126352.0,15.8133,15.8989,15.8133,15.8609,126352.0
2020-07-23 11:05:00,16.68,16.74,16.65,16.69,157625.0,15.8704,15.9275,15.8418,15.8799,157625.0
2020-07-23 11:10:00,16.7,16.7,16.64,16.66,80870.0,15.8894,15.8894,15.8323,15.8513,80870.0
2020-07-23 11:15:00,16.66,16.67,16.62,16.62,56229.0,15.8513,15.8609,15.8133,15.8133,56229.0
2020-07-23 11:20:00,16.63,16.69,16.62,16.66,136233.0,15.8228,15.8799,15.8133,15.8513,136233.0
2020-07-23 11:25:00,16.66,16.68,16.62,16.67,101587.0,15.8513,15.8704,15.8133,15.8609,101587.0
2020-07-23 11:30:00,16.68,16.73,16.66,16.71,128013.0,15.8704,15.918,15.8513,15.8989,128013.0
2020-07-23 11:35:00,16.71,16.78,16.69,16.76,134714.0,15.8989,15.9655,15.8799,15.9465,134714.0
2020-07-23 11:40:00,16.76,16.81,16.74,16.79,175445.0,15.9465,15.9941,15.9275,15.975,175445.0
2020-07-23 11:45:00,16.79,16.84,16.77,16.84,124316.0,15.975,16.0226,15.956,16.0226,124316.0
2020-07-23 11:50:00,16.83,16.85,16.78,16.79,156704.0,16.0131,16.0321,15.9655,15.975,156704.0
2020-07-23 11:55:00,16.8,16.82,16.77,16.81,109962.0,15.9846,16.0036,15.956,15.9941,109962.0
2020-07-23 12:00:00,16.81,16.86,16.8,16.83,90264.0,15.9941,16.0416,15.9846,16.0131,90264.0
2020-07-23 12:05:00,16.83,16.84,16.8,16.82,108474.0,16.0131,16.0226,15.9846,16.0036,108474.0
2020-07-23 12:10:00,16.82,16.87,16.81,16.85,74985.0,16.0036,16.0512,15.9941,16.0321,74985.0
2020-07-23 12:15:00,16.84,16.95,16.83,16.94,170278.0,16.0226,16.1273,16.0131,16.1178,170278.0
2020-07-23 12:20:00,16.93,16.97,16.91,16.92,170489.0,16.1082,16.1463,16.0892,16.0987,170489.0
2020-07-23 12:25:00,16.91,16.94,16.88,16.94,103253.0,16.0892,16.1178,16.0607,16.1178,103253.0
2020-07-23 12:30:00,16.94,17.03,16.93,17.03,147508.0,16.1178,16.2034,16.1082,16.2034,147508.0
2020-07-23 12:35:00,17.02,17.05,17.0,17.01,115219.0,16.1939,16.2224,16.1748,16.1844,115219.0
2020-07-23 12:40:00,17.0,17.06,17.0,17.03,220221.0,16.1748,16.2319,16.1748,16.2034,220221.0
2020-07-23 12:45:00,17.04,17.08,17.0,17.0,212460.0,16.2129,16.251,16.1748,16.1748,212460.0
2020-07-23 12:50:00,17.01,17.02,16.97,17.0,132841.0,16.1844,16.1939,16.1463,16.1748,132841.0
2020-07-23 12:55:00,17.01,17.02,16.9,16.91,169292.0,16.1844,16.1939,16.0797,16.0892,169292.0
2020-07-23 13:00:00,16.91,16.94,16.87,16.93,125043.0,16.0892,16.1178,16.0512,16.1082,125043.0
2020-07-23 13:05:00,16.94,16.96,16.91,16.92,118895.0,16.1178,16.1368,16.0892,16.0987,118895.0
2020-07-23 13:10:00,16.93,16.95,16.9,16.92,55214.0,16.1082,16.1273,16.0797,16.0987,55214.0
2020-07-23 13:15:00,16.92,16.94,16.88,16.9,105740.0,16.0987,16.1178,16.0607,16.0797,105740.0
2020-07-23 13:20:00,16.9,16.93,16.89,16.92,63107.0,16.0797,16.1082,16.0702,16.0987,63107.0
2020-07-23 13:25:00,16.93,16.96,16.91,16.94,45247.0,16.1082,16.1368,16.0892,16.1178,45247.0
2020-07-23 13:30:00,16.94,16.95,16.86,16.91,93980.0,16.1178,16.1273,16.0416,16.0892,93980.0
2020-07-23 13:35:00,16.92,16.94,16.9,16.91,60194.0,16.0987,16.1178,16.0797,16.0892,60194.0
2020-07-23 13:40:00,16.9,16.92,16.83,16.85,143993.0,16.0797,16.0987,16.0131,16.0321,143993.0
2020-07-23 13:45:00,16.85,16.86,16.82,16.83,65450.0,16.0321,16.0416,16.0036,16.0131,65450.0
2020-07-23 13:50:00,16.83,16.85,16.78,16.78,214225.0,16.0131,16.0321,15.9655,15.9655,214225.0
2020-07-23 13:55:00,16.79,16.8,16.76,16.78,78937.0,15.975,15.9846,15.9465,15.9655,78937.0
2020-07-23 14:00:00,16.78,16.81,16.75,16.79,80884.0,15.9655,15.9941,15.937,15.975,80884.0
2020-07-23 14:05:00,16.79,16.82,16.74,16.76,109713.0,15.975,16.0036,15.9275,15.9465,109713.0
2020-07-23 14:10:00,16.76,16.76,16.68,16.69,128378.0,15.9465,15.9465,15.8704,15.8799,128378.0
2020-07-23 14:15:00,16.68,16.68,16.62,16.66,137932.0,15.8704,15.8704,15.8133,15.8513,137932.0
2020-07-23 14:20:00,16.66,16.7,16.62,16.69,125053.0,15.8513,15.8894,15.8133,15.8799,125053.0
2020-07-23 14:25:00,16.69,16.73,16.67,16.72,105576.0,15.8799,15.918,15.8609,15.9084,105576.0
2020-07-23 14:30:00,16.73,16.77,16.68,16.77,88003.0,15.918,15.956,15.8704,15.956,88003.0
2020-07-23 14:35:00,16.77,16.78,16.71,16.72,80539.0,15.956,15.9655,15.8989,15.9084,80539.0
2020-07-23 14:40:00,16.72,16.75,16.69,16.7,71554.0,15.9084,15.937,15.8799,15.8894,71554.0
2020-07-23 14:45:00,16.7,16.74,16.66,16.73,97533.0,15.8894,15.9275,15.8513,15.918,97533.0
2020-07-23 14:50:00,16.73,16.79,16.71,16.78,67963.0,15.918,15.975,15.8989,15.9655,67963.0
2020-07-23 14:55:00,16.77,16.8,16.75,16.79,229930.0,15.956,15.9846,15.937,15.975,229930.0
2020-07-23 15:00:00,16.8,16.88,16.8,16.86,221360.0,15.9846,16.0607,15.9846,16.0416,221360.0
2020-07-23 15:05:00,16.86,16.87,16.77,16.77,120267.0,16.0416,16.0512,15.956,15.956,120267.0
2020-07-23 15:10:00,16.78,16.81,16.76,16.78,113306.0,15.9655,15.9941,15.9465,15.9655,113306.0
2020-07-23 15:15:00,16.77,16.82,16.76,16.76,115140.0,15.956,16.0036,15.9465,15.9465,115140.0
2020-07-23 15:20:00,16.77,16.79,16.73,16.74,211776.0,15.956,15.975,15.918,15.9275,211776.0
2020-07-23 15:25:00,16.75,16.77,16.72,16.76,126417.0,15.937,15.956,15.9084,15.9465,126417.0
2020-07-23 15:30:00,16.76,16.76,16.69,16.74,238701.0,15.9465,15.9465,15.8799,15.9275,238701.0
2020-07-23 15:35:00,16.74,16.79,16.73,16.75,259711.0,15.9275,15.975,15.918,15.937,259711.0
2020-07-23 15:40:00,16.74,16.78,16.73,16.75,131774.0,15.9275,15.9655,15.918,15.937,131774.0
2020-07-23 15:45:00,16.75,16.78,16.73,16.78,228419.0,15.937,15.9655,15.918,15.9655,228419.0
2020-07-23 15:50:00,16.78,16.81,16.74,16.79,306045.0,15.9655,15.9941,15.9275,15.975,306045.0
2020-07-23 15:55:00,16.79,16.87,16.78,16.83,658336.0,15.975,16.0512,15.9655,16.0131,658336.0
2020-07-24 09:30:00,16.82,17.05,16.75,17.03,526211.0,16.0036,16.2224,15.937,16.2034,526211.0
2020-07-24 09:35:00,17.03,17.28,17.02,17.16,669139.0,16.2034,16.4413,16.1939,16.3271,669139.0
2020-07-24 09:40:00,17.16,17.24,17.03,17.07,337376.0,16.3271,16.4032,16.2034,16.2414,337376.0
2020-07-24 09:45:00,17.05,17.24,17.02,17.19,460449.0,16.2224,16.4032,16.1939,16.3556,460449.0
2020-07-24 09:50:00,17.19,17.23,17.03,17.04,303763.0,16.3556,16.3937,16.2034,16.2129,303763.0
2020-07-24 09:55:00,17.04,17.11,17.04,17.08,158344.0,16.2129,16.2795,16.2129,16.251,158344.0
2020-07-24 10:00:00,17.07,17.16,17.05,17.08,205572.0,16.2414,16.3271,16.2224,16.251,205572.0
2020-07-24 10:05:00,17.09,17.09,16.92,16.95,460479.0,16.2605,16.2605,16.0987,16.1273,460479.0
2020-07-24 10:10:00,16.95,16.99,16.9,16.92,242480.0,16.1273,16.1653,16.0797,16.0987,242480.0
2020-07-24 10:15:00,16.92,16.96,16.85,16.93,170412.0,16.0987,16.1368,16.0321,16.1082,170412.0
2020-07-24 10:20:00,16.93,16.97,16.89,16.96,136705.0,16.1082,16.1463,16.0702,16.1368,136705.0
2020-07-24 10:25:00,16.96,17.0,16.93,16.97,130409.0,16.1368,16.1748,16.1082,16.1463,130409.0
2020-07-24 10:30:00,16.97,17.01,16.92,16.94,187084.0,16.1463,16.1844,16.0987,16.1178,187084.0
2020-07-24 10:35:00,16.95,17.02,16.95,17.01,143050.0,16.1273,16.1939,16.1273,16.1844,143050.0
2020-07-24 10:40:00,17.02,17.11,17.0,17.1,290336.0,16.1939,16.2795,16.1748,16.27,290336.0
2020-07-24 10:45:00,17.11,17.12,17.02,17.04,184224.0,16.2795,16.289,16.1939,16.2129,184224.0
2020-07-24 10:50:00,17.04,17.06,16.98,16.99,104070.0,16.2129,16.2319,16.1558,16.1653,104070.0
2020-07-24 10:55:00,16.99,17.0,16.92,16.93,143562.0,16.1653,16.1748,16.0987,16.1082,143562.0
2020-07-24 11:00:00,16.93,17.0,16.91,16.95,113625.0,16.1082,16.1748,16.0892,16.1273,113625.0
2020-07-24 11:05:00,16.96,16.96,16.85,16.88,194383.0,16.1368,16.1368,16.0321,16.0607,194383.0
2020-07-24 11:10:00,16.88,16.91,16.85,16.86,101042.0,16.0607,16.0892,16.0321,16.0416,101042.0
2020-07-24 11:15:00,16.86,16.89,16.85,16.86,97443.0,16.0416,16.0702,16.0321,16.0416,97443.0
2020-07-24 11:20:00,16.86,16.87,16.75,16.76,188626.0,16.0416,16.0512,15.937,15.9465,188626.0
2020-07-24 11:25:00,16.75,16.79,16.75,16.78,123396.0,15.937,15.975,15.937,15.9655,123396.0
2020-07-24 11:30:00,16.78,16.8,16.7,16.7,265216.0,15.9655,15.9846,15.8894,15.8894,265216.0
2020-07-24 11:35:00,16.71,16.8,16.7,16.78,106573.0,15.8989,15.9846,15.8894,15.9655,106573.0
2020-07-24 11:40:00,16.78,16.84,16.76,16.79,171709.0,15.9655,16.0226,15.9465,15.975,171709.0
2020-07-24 11:45:00,16.8,16.83,16.79,16.8,66169.0,15.9846,16.0131,15.975,15.9846,66169.0
2020-07-24 11:50:00,16.8,16.82,16.78,16.81,101566.0,15.9846,16.0036,15.9655,15.9941,101566.0
2020-07-24 11:55:00,16.82,16.82,16.73,16.75,110375.0,16.0036,16.0036,15.918,15.937,110375.0
2020-07-24 12:00:00,16.75,16.81,16.74,16.78,157460.0,15.937,15.9941,15.9275,15.9655,157460.0
2020-07-24 12:05:00,16.77,16.79,16.74,16.76,68118.0,15.956,15.975,15.9275,15.9465,68118.0
2020-07-24 12:10:00,16.76,16.84,16.75,16.84,86148.0,15.9465,16.0226,15.937,16.0226,86148.0
2020-07-24 12:15:00,16.84,16.87,16.82,16.86,71945.0,16.0226,16.0512,16.0036,16.0416,71945.0
2020-07-24 12:20:00,16.85,16.86,16.8,16.82,77002.0,16.0321,16.0416,15.9846,16.0036,77002.0
2020-07-24 12:25:00,16.82,16.84,16.76,16.78,90860.0,16.0036,16.0226,15.9465,15.9655,90860.0
2020-07-24 12:30:00,16.78,16.81,16.77,16.81,28738.0,15.9655,15.9941,15.956,15.9941,28738.0
2020-07-24 12:35:00,16.81,16.82,16.78,16.8,43489.0,15.9941,16.0036,15.9655,15.9846,43489.0
2020-07-24 12:40:00,16.79,16.82,16.79,16.8,52732.0,15.975,16.0036,15.975,15.9846,52732.0
2020-07-24 12:45:00,16.8,16.81,16.75,16.75,77712.0,15.9846,15.9941,15.937,15.937,77712.0
2020-07-24 12:50:00,16.75,16.78,16.74,16.75,66561.0,15.937,15.9655,15.9275,15.937,66561.0
2020-07-24 12:55:00,16.74,16.76,16.71,16.76,87924.0,15.9275,15.9465,15.8989,15.9465,87924.0
2020-07-24 13:00:00,16.76,16.78,16.74,16.74,45670.0,15.9465,15.9655,15.9275,15.9275,45670.0
2020-07-24 13:05:00,16.74,16.75,16.68,16.72,123266.0,15.9275,15.937,15.8704,15.9084,123266.0
2020-07-24 13:10:00,16.72,16.72,16.67,16.68,106764.0,15.9084,15.9084,15.8609,15.8704,106764.0
2020-07-24 13:15:00,16.68,16.72,16.68,16.71,94034.0,15.8704,15.9084,15.8704,15.8989,94034.0
2020-07-24 13:20:00,16.71,16.73,16.69,16.7,76678.0,15.8989,15.918,15.8799,15.8894,76678.0
2020-07-24 13:25:00,16.7,16.72,16.69,16.69,70938.0,15.8894,15.9084,15.8799,15.8799,70938.0
2020-07-24 13:30:00,16.7,16.7,16.66,16.66,90636.0,15.8894,15.8894,15.8513,15.8513,90636.0
2020-07-24 13:35:00,16.67,16.68,16.65,16.67,63188.0,15.8609,15.8704,15.8418,15.8609,63188.0
2020-07-24 13:40:00,16.67,16.68,16.63,16.66,156918.0,15.8609,15.8704,15.8228,15.8513,156918.0
2020-07-24 13:45:00,16.66,16.68,16.66,16.67,51287.0,15.8513,15.8704,15.8513,15.8609,51287.0
2020-07-24 13:50:00,16.66,16.68,16.65,16.67,63563.0,15.8513,15.8704,15.8418,15.8609,63563.0
2020-07-24 13:55:00,16.67,16.73,16.65,16.73,61634.0,15.8609,15.918,15.8418,15.918,61634.0
2020-07-24 14:00:00,16.72,16.74,16.7,16.71,92792.0,15.9084,15.9275,15.8894,15.8989,92792.0
2020-07-24 14:05:00,16.71,16.75,16.7,16.74,51506.0,15.8989,15.937,15.8894,15.9275,51506.0
2020-07-24 14:10:00,16.75,16.76,16.72,16.74,71150.0,15.937,15.9465,15.9084,15.9275,71150.0
2020-07-24 14:15:00,16.73,16.76,16.72,16.73,65050.0,15.918,15.9465,15.9084,15.918,65050.0
2020-07-24 14:20:00,16.74,16.78,16.73,16.78,47244.0,15.9275,15.9655,15.918,15.9655,47244.0
2020-07-24 14:25:00,16.77,16.79,16.76,16.79,77317.0,15.956,15.975,15.9465,15.975,77317.0
2020-07-24 14:30:00,16.78,16.79,16.75,16.75,80174.0,15.9655,15.975,15.937,15.937,80174.0
2020-07-24 14:35:00,16.76,16.77,16.74,16.77,59598.0,15.9465,15.956,15.9275,15.956,59598.0
2020-07-24 14:40:00,16.76,16.8,16.76,16.8,69229.0,15.9465,15.9846,15.9465,15.9846,69229.0
2020-07-24 14:45:00,16.79,16.82,16.77,16.78,107192.0,15.975,16.0036,15.956,15.9655,107192.0
2020-07-24 14:50:00,16.77,16.78,16.75,16.76,77173.0,15.956,15.9655,15.937,15.9465,77173.0
2020-07-24 14:55:00,16.76,16.77,16.73,16.75,100245.0,15.9465,15.956,15.918,15.937,100245.0
2020-07-24 15:00:00,16.75,16.77,16.73,16.77,64943.0,15.937,15.956,15.918,15.956,64943.0
2020-07-24 15:05:00,16.76,16.77,16.74,16.76,69175.0,15.9465,15.956,15.9275,15.9465,69175.0
2020-07-24 15:10:00,16.76,16.78,16.75,16.78,106005.0,15.9465,15.9655,15.937,15.9655,106005.0
2020-07-24 15:15:00,16.78,16.78,16.7,16.71,199546.0,15.9655,15.9655,15.8894,15.8989,199546.0
2020-07-24 15:20:00,16.72,16.74,16.71,16.73,109741.0,15.9084,15.9275,15.8989,15.918,109741.0
2020-07-24 15:25:00,16.72,16.74,16.69,16.69,102243.0,15.9084,15.9275,15.8799,15.8799,102243.0
2020-07-24 15:30:00,16.7,16.71,16.67,16.68,170407.0,15.8894,15.8989,15.8609,15.8704,170407.0
2020-07-24 15:35:00,16.68,16.74,16.67,16.72,202912.0,15.8704,15.9275,15.8609,15.9084,202912.0
2020-07-24 15:40:00,16.71,16.74,16.71,16.72,172709.0,15.8989,15.9275,15.8989,15.9084,172709.0
2020-07-24 15:45:00,16.72,16.77,16.72,16.76,222522.0,15.9084,15.956,15.9084,15.9465,222522.0
2020-07-24 15:50:00,16.75,16.77,16.72,16.73,316337.0,15.937,15.956,15.9084,15.918,316337.0
2020-07-24 15:55:00,16.74,16.77,16.73,16.75,487166.0,15.9275,15.956,15.918,15.937,487166.0
2020-07-27 09:30:00,16.73,16.75,16.48,16.52,695598.0,15.918,15.937,15.6801,15.7181,695598.0
2020-07-27 09:35:00,16.52,16.55,16.41,16.47,339862.0,15.7181,15.7467,15.6135,15.6706,339862.0
2020-07-27 09:40:00,16.47,16.64,16.44,16.57,231478.0,15.6706,15.8323,15.642,15.7657,231478.0
2020-07-27 09:45:00,16.57,16.73,16.55,16.64,191526.0,15.7657,15.918,15.7467,15.8323,191526.0
2020-07-27 09:50:00,16.64,16.75,16.6,16.72,211671.0,15.8323,15.937,15.7943,15.9084,211671.0
2020-07-27 09:55:00,16.71,16.74,16.68,16.73,188919.0,15.8989,15.9275,15.8704,15.918,188919.0
2020-07-27 10:00:00,16.72,16.73,16.55,16.58,253564.0,15.9084,15.918,15.7467,15.7752,253564.0
2020-07-27 10:05:00,16.58,16.63,16.57,16.62,173483.0,15.7752,15.8228,15.7657,15.8133,173483.0
2020-07-27 10:10:00,16.62,16.65,16.55,16.6,135767.0,15.8133,15.8418,15.7467,15.7943,135767.0
2020-07-27 10:15:00,16.61,16.71,16.59,16.7,114910.0,15.8038,15.8989,15.7847,15.8894,114910.0
2020-07-27 10:20:00,16.69,16.76,16.66,16.73,199183.0,15.8799,15.9465,15.8513,15.918,199183.0
2020-07-27 10:25:00,16.74,16.83,16.7,16.83,204054.0,15.9275,16.0131,15.8894,16.0131,204054.0
2020-07-27 10:30:00,16.82,16.83,16.76,16.79,187355.0,16.0036,16.0131,15.9465,15.975,187355.0
2020-07-27 10:35:00,16.8,16.9,16.79,16.89,165424.0,15.9846,16.0797,15.975,16.0702,165424.0
2020-07-27 10:40:00,16.9,16.9,16.77,16.77,219381.0,16.0797,16.0797,15.956,15.956,219381.0
2020-07-27 10:45:00,16.77,16.8,16.73,16.79,85658.0,15.956,15.9846,15.918,15.975,85658.0
2020-07-27 10:50:00,16.79,16.81,16.76,16.8,78358.0,15.975,15.9941,15.9465,15.9846,78358.0
2020-07-27 10:55:00,16.8,16.81,16.74,16.75,80279.0,15.9846,15.9941,15.9275,15.937,80279.0
2020-07-27 11:00:00,16.74,16.76,16.66,16.66,150382.0,15.9275,15.9465,15.8513,15.8513,150382.0
2020-07-27 11:05:00,16.67,16.68,16.61,16.62,137891.0,15.8609,15.8704,15.8038,15.8133,137891.0
2020-07-27 11:10:00,16.62,16.67,16.61,16.63,224001.0,15.8133,15.8609,15.8038,15.8228,224001.0
2020-07-27 11:15:00,16.63,16.68,16.62,16.64,84938.0,15.8228,15.8704,15.8133,15.8323,84938.0
2020-07-27 11:20:00,16.64,16.67,16.57,16.58,136197.0,15.8323,15.8609,15.7657,15.7752,136197.0
2020-07-27 11:25:00,16.57,16.61,16.56,16.57,145422.0,15.7657,15.8038,15.7562,15.7657,145422.0
2020-07-27 11:30:00,16.57,16.61,16.56,16.57,97605.0,15.7657,15.8038,15.7562,15.7657,97605.0
2020-07-27 11:35:00,16.56,16.56,16.48,16.52,156617.0,15.7562,15.7562,15.6801,15.7181,156617.0
2020-07-27 11:40:00,16.52,16.57,16.5,16.53,125342.0,15.7181,15.7657,15.6991,15.7277,125342.0
2020-07-27 11:45:00,16.54,16.54,16.49,16.52,246310.0,15.7372,15.7372,15.6896,15.7181,246310.0
2020-07-27 11:50:00,16.52,16.55,16.5,16.54,97440.0,15.7181,15.7467,15.6991,15.7372,97440.0
2020-07-27 11:55:00,16.55,16.55,16.48,16.51,137822.0,15.7467,15.7467,15.6801,15.7086,137822.0
2020-07-27 12:00:00,16.51,16.53,16.49,16.51,112414.0,15.7086,15.7277,15.6896,15.7086,112414.0
2020-07-27 12:05:00,16.51,16.59,16.5,16.59,166034.0,15.7086,15.7847,15.6991,15.7847,166034.0
2020-07-27 12:10:00,16.58,16.6,16.52,16.53,159668.0,15.7752,15.7943,15.7181,15.7277,159668.0
2020-07-27 12:15:00,16.53,16.58,16.52,16.53,101738.0,15.7277,15.7752,15.7181,15.7277,101738.0
2020-07-27 12:20:00,16.53,16.55,16.5,16.51,100729.0,15.7277,15.7467,15.6991,15.7086,100729.0
2020-07-27 12:25:00,16.52,16.58,16.5,16.57,101839.0,15.7181,15.7752,15.6991,15.7657,101839.0
2020-07-27 12:30:00,16.57,16.58,16.54,16.55,84083.0,15.7657,15.7752,15.7372,15.7467,84083.0
2020-07-27 12:35:00,16.55,16.57,16.53,16.55,97998.0,15.7467,15.7657,15.7277,15.7467,97998.0
2020-07-27 12:40:00,16.55,16.59,16.55,16.57,54207.0,15.7467,15.7847,15.7467,15.7657,54207.0
2020-07-27 12:45:00,16.57,16.59,16.55,16.58,72039.0,15.7657,15.7847,15.7467,15.7752,72039.0
2020-07-27 12:50:00,16.59,16.6,16.56,16.57,89321.0,15.7847,15.7943,15.7562,15.7657,89321.0
2020-07-27 12:55:00,16.56,16.57,16.53,16.54,112992.0,15.7562,15.7657,15.7277,15.7372,112992.0
2020-07-27 13:00:00,16.53,16.57,16.53,16.55,91309.0,15.7277,15.7657,15.7277,15.7467,91309.0
2020-07-27 13:05:00,16.55,16.56,16.53,16.56,94685.0,15.7467,15.7562,15.7277,15.7562,94685.0
2020-07-27 13:10:00,16.56,16.64,16.55,16.63,120242.0,15.7562,15.8323,15.7467,15.8228,120242.0
2020-07-27 13:15:00,16.63,16.67,16.62,16.65,109780.0,15.8228,15.8609,15.8133,15.8418,109780.0
2020-07-27 13:20:00,16.65,16.66,16.59,16.62,134136.0,15.8418,15.8513,15.7847,15.8133,134136.0
2020-07-27 13:25:00,16.62,16.64,16.59,16.63,158617.0,15.8133,15.8323,15.7847,15.8228,158617.0
2020-07-27 13:30:00,16.63,16.7,16.62,16.69,108102.0,15.8228,15.8894,15.8133,15.8799,108102.0
2020-07-27 13:35:00,16.69,16.73,16.69,16.72,96071.0,15.8799,15.918,15.8799,15.9084,96071.0
2020-07-27 13:40:00,16.72,16.72,16.62,16.66,187087.0,15.9084,15.9084,15.8133,15.8513,187087.0
2020-07-27 13:45:00,16.65,16.67,16.64,16.65,84107.0,15.8418,15.8609,15.8323,15.8418,84107.0
2020-07-27 13:50:00,16.65,16.69,16.65,16.68,154925.0,15.8418,15.8799,15.8418,15.8704,154925.0
2020-07-27 13:55:00,16.68,16.7,16.65,16.69,140304.0,15.8704,15.8894,15.8418,15.8799,140304.0
2020-07-27 14:00:00,16.69,16.69,16.66,16.67,95400.0,15.8799,15.8799,15.8513,15.8609,95400.0
2020-07-27 14:05:00,16.68,16.68,16.65,16.66,153987.0,15.8704,15.8704,15.8418,15.8513,153987.0
2020-07-27 14:10:00,16.66,16.67,16.62,16.63,96719.0,15.8513,15.8609,15.8133,15.8228,96719.0
2020-07-27 14:15:00,16.63,16.64,16.6,16.61,108282.0,15.8228,15.8323,15.7943,15.8038,108282.0
2020-07-27 14:20:00,16.62,16.67,16.61,16.66,97568.0,15.8133,15.8609,15.8038,15.8513,97568.0
2020-07-27 14:25:00,16.66,16.67,16.63,16.64,139589.0,15.8513,15.8609,15.8228,15.8323,139589.0
2020-07-27 14:30:00,16.64,16.67,16.62,16.66,82043.0,15.8323,15.8609,15.8133,15.8513,82043.0
2020-07-27 14:35:00,16.66,16.68,16.65,16.67,104402.0,15.8513,15.8704,15.8418,15.8609,104402.0
2020-07-27 14:40:00,16.67,16.68,16.65,16.65,111678.0,15.8609,15.8704,15.8418,15.8418,111678.0
2020-07-27 14:45:00,16.66,16.66,16.6,16.61,94159.0,15.8513,15.8513,15.7943,15.8038,94159.0
2020-07-27 14:50:00,16.62,16.63,16.59,16.6,88572.0,15.8133,15.8228,15.7847,15.7943,88572.0
2020-07-27 14:55:00,16.6,16.6,16.57,16.58,138689.0,15.7943,15.7943,15.7657,15.7752,138689.0
2020-07-27 15:00:00,16.58,16.59,16.54,16.56,193435.0,15.7752,15.7847,15.7372,15.7562,193435.0
2020-07-27 15:05:00,16.56,16.59,16.55,16.57,141546.0,15.7562,15.7847,15.7467,15.7657,141546.0
2020-07-27 15:10:00,16.57,16.57,16.54,16.55,132890.0,15.7657,15.7657,15.7372,15.7467,132890.0
2020-07-27 15:15:00,16.55,16.59,16.55,16.57,115606.0,15.7467,15.7847,15.7467,15.7657,115606.0
2020-07-27 15:20:00,16.57,16.64,16.57,16.64,98788.0,15.7657,15.8323,15.7657,15.8323,98788.0
2020-07-27 15:25:00,16.64,16.65,16.6,16.64,219366.0,15.8323,15.8418,15.7943,15.8323,219366.0
2020-07-27 15:30:00,16.64,16.7,16.63,16.69,216637.0,15.8323,15.8894,15.8228,15.8799,216637.0
2020-07-27 15:35:00,16.69,16.69,16.58,16.59,314907.0,15.8799,15.8799,15.7752,15.7847,314907.0
2020-07-27 15:40:00,16.58,16.6,16.57,16.59,303893.0,15.7752,15.7943,15.7657,15.7847,303893.0
2020-07-27 15:45:00,16.59,16.61,16.56,16.61,317697.0,15.7847,15.8038,15.7562,15.8038,317697.0
2020-07-27 15:50:00,16.61,16.66,16.6,16.66,387128.0,15.8038,15.8513,15.7943,15.8513,387128.0
2020-07-27 15:55:00,16.66,16.7,16.65,16.7,577743.0,15.8513,15.8894,15.8418,15.8894,577743.0
2020-07-28 09:30:00,16.5,16.78,16.45,16.68,360914.0,15.6991,15.9655,15.6515,15.8704,360914.0
2020-07-28 09:35:00,16.67,16.7,16.52,16.59,295459.0,15.8609,15.8894,15.7181,15.7847,295459.0
2020-07-28 09:40:00,16.61,16.66,16.51,16.52,247402.0,15.8038,15.8513,15.7086,15.7181,247402.0
2020-07-28 09:45:00,16.51,16.59,16.46,16.52,271180.0,15.7086,15.7847,15.6611,15.7181,271180.0
2020-07-28 09:50:00,16.52,16.53,16.42,16.42,219838.0,15.7181,15.7277,15.623,15.623,219838.0
2020-07-28 09:55:00,16.42,16.46,16.4,16.44,196290.0,15.623,15.6611,15.604,15.642,196290.0
2020-07-28 10:00:00,16.44,16.56,16.43,16.52,224374.0,15.642,15.7562,15.6325,15.7181,224374.0
2020-07-28 10:05:00,16.52,16.56,16.49,16.55,149651.0,15.7181,15.7562,15.6896,15.7467,149651.0
2020-07-28 10:10:00,16.55,16.57,16.48,16.53,200733.0,15.7467,15.7657,15.6801,15.7277,200733.0
2020-07-28 10:15:00,16.53,16.63,16.53,16.6,168242.0,15.7277,15.8228,15.7277,15.7943,168242.0
2020-07-28 10:20:00,16.59,16.61,16.53,16.55,119189.0,15.7847,15.8038,15.7277,15.7467,119189.0
2020-07-28 10:25:00,16.54,16.55,16.48,16.54,125071.0,15.7372,15.7467,15.6801,15.7372,125071.0
2020-07-28 10:30:00,16.54,16.57,16.5,16.5,89686.0,15.7372,15.7657,15.6991,15.6991,89686.0
2020-07-28 10:35:00,16.5,16.52,16.46,16.51,78344.0,15.6991,15.7181,15.6611,15.7086,78344.0
2020-07-28 10:40:00,16.51,16.52,16.45,16.45,104250.0,15.7086,15.7181,15.6515,15.6515,104250.0
2020-07-28 10:45:00,16.46,16.49,16.44,16.49,75666.0,15.6611,15.6896,15.642,15.6896,75666.0
2020-07-28 10:50:00,16.48,16.52,16.47,16.5,59109.0,15.6801,15.7181,15.6706,15.6991,59109.0
2020-07-28 10:55:00,16.5,16.56,16.48,16.52,83171.0,15.6991,15.7562,15.6801,15.7181,83171.0
2020-07-28 11:00:00,16.52,16.55,16.45,16.47,65241.0,15.7181,15.7467,15.6515,15.6706,65241.0
2020-07-28 11:05:00,16.46,16.47,16.42,16.46,104273.0,15.6611,15.6706,15.623,15.6611,104273.0
2020-07-28 11:10:00,16.46,16.57,16.44,16.54,150568.0,15.6611,15.7657,15.642,15.7372,150568.0
2020-07-28 11:15:00,16.54,16.54,16.44,16.45,86435.0,15.7372,15.7372,15.642,15.6515,86435.0
2020-07-28 11:20:00,16.45,16.46,16.42,16.44,113135.0,15.6515,15.6611,15.623,15.642,113135.0
2020-07-28 11:25:00,16.45,16.47,16.42,16.44,135480.0,15.6515,15.6706,15.623,15.642,135480.0
2020-07-28 11:30:00,16.44,16.47,16.42,16.44,79435.0,15.642,15.6706,15.623,15.642,79435.0
2020-07-28 11:35:00,16.45,16.5,16.42,16.49,58828.0,15.6515,15.6991,15.623,15.6896,58828.0
2020-07-28 11:40:00,16.5,16.5,16.45,16.46,85868.0,15.6991,15.6991,15.6515,15.6611,85868.0
2020-07-28 11:45:00,16.47,16.5,16.44,16.5,54781.0,15.6706,15.6991,15.642,15.6991,54781.0
2020-07-28 11:50:00,16.5,16.5,16.42,16.43,97617.0,15.6991,15.6991,15.623,15.6325,97617.0
2020-07-28 11:55:00,16.44,16.46,16.42,16.45,265828.0,15.642,15.6611,15.623,15.6515,265828.0
2020-07-28 12:00:00,16.44,16.48,16.42,16.47,147601.0,15.642,15.6801,15.623,15.6706,147601.0
2020-07-28 12:05:00,16.46,16.47,16.41,16.42,88751.0,15.6611,15.6706,15.6135,15.623,88751.0
2020-07-28 12:10:00,16.41,16.43,16.39,16.42,266770.0,15.6135,15.6325,15.5945,15.623,266770.0
2020-07-28 12:15:00,16.42,16.45,16.38,16.4,133459.0,15.623,15.6515,15.5849,15.604,133459.0
2020-07-28 12:20:00,16.4,16.4,16.32,16.34,256843.0,15.604,15.604,15.5279,15.5469,256843.0
2020-07-28 12:25:00,16.35,16.36,16.31,16.34,48402.0,15.5564,15.5659,15.5183,15.5469,48402.0
2020-07-28 12:30:00,16.33,16.38,16.32,16.37,112273.0,15.5374,15.5849,15.5279,15.5754,112273.0
2020-07-28 12:35:00,16.37,16.44,16.36,16.44,274100.0,15.5754,15.642,15.5659,15.642,274100.0
2020-07-28 12:40:00,16.44,16.44,16.38,16.38,73218.0,15.642,15.642,15.5849,15.5849,73218.0
2020-07-28 12:45:00,16.39,16.42,16.38,16.41,44721.0,15.5945,15.623,15.5849,15.6135,44721.0
2020-07-28 12:50:00,16.42,16.44,16.41,16.44,47579.0,15.623,15.642,15.6135,15.642,47579.0
2020-07-28 12:55:00,16.43,16.46,16.43,16.44,88139.0,15.6325,15.6611,15.6325,15.642,88139.0
2020-07-28 13:00:00,16.45,16.47,16.43,16.47,83986.0,15.6515,15.6706,15.6325,15.6706,83986.0
2020-07-28 13:05:00,16.47,16.53,16.46,16.51,179176.0,15.6706,15.7277,15.6611,15.7086,179176.0
2020-07-28 13:10:00,16.5,16.51,16.44,16.45,100180.0,15.6991,15.7086,15.642,15.6515,100180.0
2020-07-28 13:15:00,16.45,16.47,16.44,16.45,106248.0,15.6515,15.6706,15.642,15.6515,106248.0
2020-07-28 13:20:00,16.45,16.47,16.45,16.46,24435.0,15.6515,15.6706,15.6515,15.6611,24435.0
2020-07-28 13:25:00,16.45,16.45,16.4,16.44,73200.0,15.6515,15.6515,15.604,15.642,73200.0
2020-07-28 13:30:00,16.44,16.46,16.4,16.41,100522.0,15.642,15.6611,15.604,15.6135,100522.0
2020-07-28 13:35:00,16.41,16.41,16.37,16.38,68001.0,15.6135,15.6135,15.5754,15.5849,68001.0
2020-07-28 13:40:00,16.38,16.4,16.36,16.4,61327.0,15.5849,15.604,15.5659,15.604,61327.0
2020-07-28 13:45:00,16.39,16.4,16.37,16.38,48318.0,15.5945,15.604,15.5754,15.5849,48318.0
2020-07-28 13:50:00,16.38,16.42,16.38,16.41,60307.0,15.5849,15.623,15.5849,15.6135,60307.0
2020-07-28 13:55:00,16.42,16.44,16.41,16.44,74789.0,15.623,15.642,15.6135,15.642,74789.0
2020-07-28 14:00:00,16.44,16.51,16.43,16.5,145019.0,15.642,15.7086,15.6325,15.6991,145019.0
2020-07-28 14:05:00,16.51,16.55,16.5,16.54,125092.0,15.7086,15.7467,15.6991,15.7372,125092.0
2020-07-28 14:10:00,16.54,16.6,16.53,16.6,282473.0,15.7372,15.7943,15.7277,15.7943,282473.0
2020-07-28 14:15:00,16.6,16.64,16.59,16.64,168232.0,15.7943,15.8323,15.7847,15.8323,168232.0
2020-07-28 14:20:00,16.64,16.64,16.6,16.64,178939.0,15.8323,15.8323,15.7943,15.8323,178939.0
2020-07-28 14:25:00,16.64,16.65,16.6,16.64,83498.0,15.8323,15.8418,15.7943,15.8323,83498.0
2020-07-28 14:30:00,16.64,16.67,16.62,16.66,157231.0,15.8323,15.8609,15.8133,15.8513,157231.0
2020-07-28 14:35:00,16.65,16.66,16.56,16.62,387634.0,15.8418,15.8513,15.7562,15.8133,387634.0
2020-07-28 14:40:00,16.61,16.61,16.54,16.55,185960.0,15.8038,15.8038,15.7372,15.7467,185960.0
2020-07-28 14:45:00,16.55,16.58,16.51,16.52,200339.0,15.7467,15.7752,15.7086,15.7181,200339.0
2020-07-28 14:50:00,16.52,16.56,16.51,16.56,198128.0,15.7181,15.7562,15.7086,15.7562,198128.0
2020-07-28 14:55:00,16.56,16.59,16.54,16.58,104550.0,15.7562,15.7847,15.7372,15.7752,104550.0
2020-07-28 15:00:00,16.57,16.58,16.53,16.55,95716.0,15.7657,15.7752,15.7277,15.7467,95716.0
2020-07-28 15:05:00,16.54,16.56,16.49,16.49,138511.0,15.7372,15.7562,15.6896,15.6896,138511.0
2020-07-28 15:10:00,16.48,16.5,16.46,16.46,189347.0,15.6801,15.6991,15.6611,15.6611,189347.0
2020-07-28 15:15:00,16.46,16.53,16.44,16.53,214453.0,15.6611,15.7277,15.642,15.7277,214453.0
2020-07-28 15:20:00,16.52,16.53,16.47,16.49,140358.0,15.7181,15.7277,15.6706,15.6896,140358.0
2020-07-28 15:25:00,16.48,16.5,16.41,16.43,173860.0,15.6801,15.6991,15.6135,15.6325,173860.0
2020-07-28 15:30:00,16.43,16.44,16.39,16.39,152935.0,15.6325,15.642,15.5945,15.5945,152935.0
2020-07-28 15:35:00,16.39,16.4,16.35,16.36,188830.0,15.5945,15.604,15.5564,15.5659,188830.0
2020-07-28 15:40:00,16.36,16.39,16.35,16.38,151594.0,15.5659,15.5945,15.5564,15.5849,151594.0
2020-07-28 15:45:00,16.38,16.39,16.35,16.36,228961.0,15.5849,15.5945,15.5564,15.5659,228961.0
2020-07-28 15:50:00,16.36,16.37,16.33,16.34,261893.0,15.5659,15.5754,15.5374,15.5469,261893.0
2020-07-28 15:55:00,16.34,16.36,16.32,16.34,585806.0,15.5469,15.5659,15.5279,15.5469,585806.0
2020-07-29 09:30:00,16.53,16.59,16.46,16.58,615554.0,15.7277,15.7847,15.6611,15.7752,615554.0
2020-07-29 09:35:00,16.59,16.62,16.46,16.52,390497.0,15.7847,15.8133,15.6611,15.7181,390497.0
2020-07-29 09:40:00,16.52,16.66,16.51,16.61,420009.0,15.7181,15.8513,15.7086,15.8038,420009.0
2020-07-29 09:45:00,16.61,16.7,16.55,16.69,202429.0,15.8038,15.8894,15.7467,15.8799,202429.0
2020-07-29 09:50:00,16.69,16.88,16.66,16.86,473830.0,15.8799,16.0607,15.8513,16.0416,473830.0
2020-07-29 09:55:00,16.86,16.87,16.69,16.73,693007.0,16.0416,16.0512,15.8799,15.918,693007.0
2020-07-29 10:00:00,16.73,16.76,16.63,16.64,283017.0,15.918,15.9465,15.8228,15.8323,283017.0
2020-07-29 10:05:00,16.64,16.65,16.59,16.61,206562.0,15.8323,15.8418,15.7847,15.8038,206562.0
2020-07-29 10:10:00,16.61,16.68,16.58,16.67,164149.0,15.8038,15.8704,15.7752,15.8609,164149.0
2020-07-29 10:15:00,16.67,16.68,16.51,16.54,338301.0,15.8609,15.8704,15.7086,15.7372,338301.0
2020-07-29 10:20:00,16.53,16.58,16.5,16.54,151079.0,15.7277,15.7752,15.6991,15.7372,151079.0
2020-07-29 10:25:00,16.54,16.58,16.5,16.55,135671.0,15.7372,15.7752,15.6991,15.7467,135671.0
2020-07-29 10:30:00,16.56,16.68,16.56,16.64,229437.0,15.7562,15.8704,15.7562,15.8323,229437.0
2020-07-29 10:35:00,16.64,16.64,16.53,16.57,150152.0,15.8323,15.8323,15.7277,15.7657,150152.0
2020-07-29 10:40:00,16.57,16.63,16.56,16.57,107093.0,15.7657,15.8228,15.7562,15.7657,107093.0
2020-07-29 10:45:00,16.58,16.64,16.57,16.61,69932.0,15.7752,15.8323,15.7657,15.8038,69932.0
2020-07-29 10:50:00,16.62,16.68,16.61,16.64,107558.0,15.8133,15.8704,15.8038,15.8323,107558.0
2020-07-29 10:55:00,16.64,16.65,16.58,16.64,110124.0,15.8323,15.8418,15.7752,15.8323,110124.0
2020-07-29 11:00:00,16.65,16.68,16.59,16.6,325743.0,15.8418,15.8704,15.7847,15.7943,325743.0
2020-07-29 11:05:00,16.6,16.6,16.48,16.5,197670.0,15.7943,15.7943,15.6801,15.6991,197670.0
2020-07-29 11:10:00,16.5,16.55,16.45,16.54,223097.0,15.6991,15.7467,15.6515,15.7372,223097.0
2020-07-29 11:15:00,16.55,16.58,16.52,16.54,251770.0,15.7467,15.7752,15.7181,15.7372,251770.0
2020-07-29 11:20:00,16.53,16.56,16.47,16.52,186204.0,15.7277,15.7562,15.6706,15.7181,186204.0
2020-07-29 11:25:00,16.53,16.61,16.52,16.61,143911.0,15.7277,15.8038,15.7181,15.8038,143911.0
2020-07-29 11:30:00,16.61,16.66,16.59,16.65,192368.0,15.8038,15.8513,15.7847,15.8418,192368.0
2020-07-29 11:35:00,16.66,16.68,16.62,16.66,63990.0,15.8513,15.8704,15.8133,15.8513,63990.0
2020-07-29 11:40:00,16.65,16.68,16.61,16.61,90866.0,15.8418,15.8704,15.8038,15.8038,90866.0
2020-07-29 11:45:00,16.61,16.63,16.58,16.59,41513.0,15.8038,15.8228,15.7752,15.7847,41513.0
2020-07-29 11:50:00,16.59,16.63,16.58,16.6,71672.0,15.7847,15.8228,15.7752,15.7943,71672.0
2020-07-29 11:55:00,16.6,16.63,16.58,16.61,154896.0,15.7943,15.8228,15.7752,15.8038,154896.0
2020-07-29 12:00:00,16.61,16.67,16.6,16.67,59378.0,15.8038,15.8609,15.7943,15.8609,59378.0
2020-07-29 12:05:00,16.66,16.75,16.66,16.71,206401.0,15.8513,15.937,15.8513,15.8989,206401.0
2020-07-29 12:10:00,16.71,16.75,16.67,16.68,185479.0,15.8989,15.937,15.8609,15.8704,185479.0
2020-07-29 12:15:00,16.68,16.7,16.66,16.7,41455.0,15.8704,15.8894,15.8513,15.8894,41455.0
2020-07-29 12:20:00,16.69,16.73,16.69,16.72,91730.0,15.8799,15.918,15.8799,15.9084,91730.0
2020-07-29 12:25:00,16.72,16.73,16.7,16.71,56937.0,15.9084,15.918,15.8894,15.8989,56937.0
2020-07-29 12:30:00,16.71,16.72,16.68,16.69,60625.0,15.8989,15.9084,15.8704,15.8799,60625.0
2020-07-29 12:35:00,16.68,16.72,16.68,16.7,56497.0,15.8704,15.9084,15.8704,15.8894,56497.0
2020-07-29 12:40:00,16.7,16.73,16.7,16.73,111009.0,15.8894,15.918,15.8894,15.918,111009.0
2020-07-29 12:45:00,16.73,16.74,16.71,16.73,78727.0,15.918,15.9275,15.8989,15.918,78727.0
2020-07-29 12:50:00,16.73,16.73,16.65,16.66,139620.0,15.918,15.918,15.8418,15.8513,139620.0
2020-07-29 12:55:00,16.66,16.67,16.62,16.63,136208.0,15.8513,15.8609,15.8133,15.8228,136208.0
2020-07-29 13:00:00,16.64,16.68,16.62,16.68,117522.0,15.8323,15.8704,15.8133,15.8704,117522.0
2020-07-29 13:05:00,16.68,16.69,16.63,16.64,119631.0,15.8704,15.8799,15.8228,15.8323,119631.0
2020-07-29 13:10:00,16.65,16.66,16.63,16.64,108397.0,15.8418,15.8513,15.8228,15.8323,108397.0
2020-07-29 13:15:00,16.64,16.68,16.64,16.68,95098.0,15.8323,15.8704,15.8323,15.8704,95098.0
2020-07-29 13:20:00,16.68,16.72,16.67,16.69,144108.0,15.8704,15.9084,15.8609,15.8799,144108.0
2020-07-29 13:25:00,16.7,16.74,16.69,16.72,129215.0,15.8894,15.9275,15.8799,15.9084,129215.0
2020-07-29 13:30:00,16.73,16.75,16.69,16.69,136357.0,15.918,15.937,15.8799,15.8799,136357.0
2020-07-29 13:35:00,16.7,16.7,16.65,16.67,94191.0,15.8894,15.8894,15.8418,15.8609,94191.0
2020-07-29 13:40:00,16.67,16.71,16.66,16.7,90114.0,15.8609,15.8989,15.8513,15.8894,90114.0
2020-07-29 13:45:00,16.7,16.78,16.7,16.78,168823.0,15.8894,15.9655,15.8894,15.9655,168823.0
2020-07-29 13:50:00,16.78,16.78,16.75,16.76,50373.0,15.9655,15.9655,15.937,15.9465,50373.0
2020-07-29 13:55:00,16.75,16.78,16.74,16.75,83402.0,15.937,15.9655,15.9275,15.937,83402.0
2020-07-29 14:00:00,16.76,16.8,16.75,16.76,84964.0,15.9465,15.9846,15.937,15.9465,84964.0
2020-07-29 14:05:00,16.76,16.78,16.75,16.76,69008.0,15.9465,15.9655,15.937,15.9465,69008.0
2020-07-29 14:10:00,16.77,16.79,16.7,16.71,101996.0,15.956,15.975,15.8894,15.8989,101996.0
2020-07-29 14:15:00,16.71,16.78,16.7,16.77,127434.0,15.8989,15.9655,15.8894,15.956,127434.0
2020-07-29 14:20:00,16.77,16.79,16.74,16.78,174833.0,15.956,15.975,15.9275,15.9655,174833.0
2020-07-29 14:25:00,16.78,16.79,16.75,16.76,119842.0,15.9655,15.975,15.937,15.9465,119842.0
2020-07-29 14:30:00,16.77,16.8,16.75,16.8,101820.0,15.956,15.9846,15.937,15.9846,101820.0
2020-07-29 14:35:00,16.8,16.83,16.79,16.82,178755.0,15.9846,16.0131,15.975,16.0036,178755.0
2020-07-29 14:40:00,16.83,16.86,16.81,16.86,185889.0,16.0131,16.0416,15.9941,16.0416,185889.0
2020-07-29 14:45:00,16.86,16.89,16.84,16.88,184673.0,16.0416,16.0702,16.0226,16.0607,184673.0
2020-07-29 14:50:00,16.87,16.89,16.85,16.88,159039.0,16.0512,16.0702,16.0321,16.0607,159039.0
2020-07-29 14:55:00,16.89,16.89,16.83,16.85,193742.0,16.0702,16.0702,16.0131,16.0321,193742.0
2020-07-29 15:00:00,16.85,16.86,16.8,16.81,163731.0,16.0321,16.0416,15.9846,15.9941,163731.0
2020-07-29 15:05:00,16.81,16.85,16.8,16.82,150394.0,15.9941,16.0321,15.9846,16.0036,150394.0
2020-07-29 15:10:00,16.82,16.89,16.82,16.89,167718.0,16.0036,16.0702,16.0036,16.0702,167718.0
2020-07-29 15:15:00,16.89,16.93,16.86,16.93,261592.0,16.0702,16.1082,16.0416,16.1082,261592.0
2020-07-29 15:20:00,16.93,16.95,16.9,16.9,311279.0,16.1082,16.1273,16.0797,16.0797,311279.0
2020-07-29 15:25:00,16.9,16.93,16.86,16.91,211782.0,16.0797,16.1082,16.0416,16.0892,211782.0
2020-07-29 15:30:00,16.92,16.95,16.89,16.93,246735.0,16.0987,16.1273,16.0702,16.1082,246735.0
2020-07-29 15:35:00,16.93,16.98,16.93,16.96,252954.0,16.1082,16.1558,16.1082,16.1368,252954.0
2020-07-29 15:40:00,16.96,17.0,16.94,16.97,282577.0,16.1368,16.1748,16.1178,16.1463,282577.0
2020-07-29 15:45:00,16.97,17.0,16.95,16.98,236157.0,16.1463,16.1748,16.1273,16.1558,236157.0
2020-07-29 15:50:00,16.98,16.99,16.95,16.98,370130.0,16.1558,16.1653,16.1273,16.1558,370130.0
2020-07-29 15:55:00,16.97,17.04,16.96,17.03,982704.0,16.1463,16.2129,16.1368,16.2034,982704.0
2020-07-30 09:30:00,16.55,16.63,16.43,16.49,592375.0,15.7467,15.8228,15.6325,15.6896,592375.0
2020-07-30 09:35:00,16.49,16.5,16.23,16.36,712565.0,15.6896,15.6991,15.4422,15.5659,712565.0
2020-07-30 09:40:00,16.36,16.41,16.21,16.23,571728.0,15.5659,15.6135,15.4232,15.4422,571728.0
2020-07-30 09:45:00,16.24,16.25,16.05,16.09,795051.0,15.4517,15.4612,15.271,15.309,795051.0
2020-07-30 09:50:00,16.09,16.09,15.95,15.99,745611.0,15.309,15.309,15.1758,15.2139,745611.0
2020-07-30 09:55:00,16.0,16.05,15.93,15.96,658906.0,15.2234,15.271,15.1568,15.1853,658906.0
2020-07-30 10:00:00,15.96,16.0,15.83,15.88,757394.0,15.1853,15.2234,15.0616,15.1092,757394.0
2020-07-30 10:05:00,15.89,15.9,15.81,15.89,657419.0,15.1187,15.1282,15.0426,15.1187,657419.0
2020-07-30 10:10:00,15.89,15.98,15.84,15.9,550898.0,15.1187,15.2044,15.0712,15.1282,550898.0
2020-07-30 10:15:00,15.89,15.93,15.86,15.87,447992.0,15.1187,15.1568,15.0902,15.0997,447992.0
2020-07-30 10:20:00,15.87,15.95,15.75,15.94,761318.0,15.0997,15.1758,14.9855,15.1663,761318.0
2020-07-30 10:25:00,15.93,15.93,15.85,15.92,486892.0,15.1568,15.1568,15.0807,15.1473,486892.0
2020-07-30 10:30:00,15.91,15.95,15.88,15.9,381576.0,15.1378,15.1758,15.1092,15.1282,381576.0
2020-07-30 10:35:00,15.89,15.91,15.82,15.85,435958.0,15.1187,15.1378,15.0521,15.0807,435958.0
2020-07-30 10:40:00,15.85,15.95,15.83,15.9,484604.0,15.0807,15.1758,15.0616,15.1282,484604.0
2020-07-30 10:45:00,15.91,15.94,15.85,15.86,542495.0,15.1378,15.1663,15.0807,15.0902,542495.0
2020-07-30 10:50:00,15.86,15.92,15.81,15.89,549731.0,15.0902,15.1473,15.0426,15.1187,549731.0
2020-07-30 10:55:00,15.9,15.91,15.83,15.88,463870.0,15.1282,15.1378,15.0616,15.1092,463870.0
2020-07-30 11:00:00,15.88,16.0,15.86,16.0,636638.0,15.1092,15.2234,15.0902,15.2234,636638.0
2020-07-30 11:05:00,16.0,16.03,15.96,16.0,340823.0,15.2234,15.2519,15.1853,15.2234,340823.0
2020-07-30 11:10:00,16.01,16.07,15.97,16.04,431674.0,15.2329,15.29,15.1948,15.2614,431674.0
2020-07-30 11:15:00,16.04,16.07,16.0,16.02,431182.0,15.2614,15.29,15.2234,15.2424,431182.0
2020-07-30 11:20:00,16.03,16.04,15.94,15.95,352437.0,15.2519,15.2614,15.1663,15.1758,352437.0
2020-07-30 11:25:00,15.95,15.97,15.9,15.92,235564.0,15.1758,15.1948,15.1282,15.1473,235564.0
2020-07-30 11:30:00,15.92,15.93,15.86,15.91,314722.0,15.1473,15.1568,15.0902,15.1378,314722.0
2020-07-30 11:35:00,15.91,15.98,15.88,15.98,270455.0,15.1378,15.2044,15.1092,15.2044,270455.0
2020-07-30 11:40:00,15.97,16.02,15.96,15.99,351081.0,15.1948,15.2424,15.1853,15.2139,351081.0
2020-07-30 11:45:00,15.98,16.0,15.96,15.97,249962.0,15.2044,15.2234,15.1853,15.1948,249962.0
2020-07-30 11:50:00,15.97,15.98,15.94,15.96,183980.0,15.1948,15.2044,15.1663,15.1853,183980.0
2020-07-30 11:55:00,15.95,15.98,15.94,15.97,169682.0,15.1758,15.2044,15.1663,15.1948,169682.0
2020-07-30 12:00:00,15.97,15.99,15.92,15.96,246744.0,15.1948,15.2139,15.1473,15.1853,246744.0
2020-07-30 12:05:00,15.96,15.97,15.93,15.96,194846.0,15.1853,15.1948,15.1568,15.1853,194846.0
2020-07-30 12:10:00,15.95,15.99,15.94,15.99,141577.0,15.1758,15.2139,15.1663,15.2139,141577.0
2020-07-30 12:15:00,15.99,16.08,15.98,16.05,298194.0,15.2139,15.2995,15.2044,15.271,298194.0
2020-07-30 12:20:00,16.05,16.06,16.01,16.02,152136.0,15.271,15.2805,15.2329,15.2424,152136.0
2020-07-30 12:25:00,16.01,16.02,15.97,15.99,105399.0,15.2329,15.2424,15.1948,15.2139,105399.0
2020-07-30 12:30:00,15.99,16.06,15.99,16.01,246303.0,15.2139,15.2805,15.2139,15.2329,246303.0
2020-07-30 12:35:00,16.0,16.04,16.0,16.01,109406.0,15.2234,15.2614,15.2234,15.2329,109406.0
2020-07-30 12:40:00,16.01,16.03,15.97,15.98,117294.0,15.2329,15.2519,15.1948,15.2044,117294.0
2020-07-30 12:45:00,15.99,16.0,15.95,15.96,95961.0,15.2139,15.2234,15.1758,15.1853,95961.0
2020-07-30 12:50:00,15.96,16.01,15.96,16.0,105364.0,15.1853,15.2329,15.1853,15.2234,105364.0
2020-07-30 12:55:00,16.01,16.03,15.98,15.99,117210.0,15.2329,15.2519,15.2044,15.2139,117210.0
2020-07-30 13:00:00,15.99,16.02,15.98,16.02,143161.0,15.2139,15.2424,15.2044,15.2424,143161.0
2020-07-30 13:05:00,16.01,16.04,16.01,16.03,115570.0,15.2329,15.2614,15.2329,15.2519,115570.0
2020-07-30 13:10:00,16.03,16.05,16.0,16.04,153557.0,15.2519,15.271,15.2234,15.2614,153557.0
2020-07-30 13:15:00,16.04,16.04,15.98,15.99,149211.0,15.2614,15.2614,15.2044,15.2139,149211.0
2020-07-30 13:20:00,15.98,15.99,15.93,15.94,229084.0,15.2044,15.2139,15.1568,15.1663,229084.0
2020-07-30 13:25:00,15.93,15.94,15.89,15.92,338008.0,15.1568,15.1663,15.1187,15.1473,338008.0
2020-07-30 13:30:00,15.92,15.94,15.9,15.93,150079.0,15.1473,15.1663,15.1282,15.1568,150079.0
2020-07-30 13:35:00,15.93,15.96,15.89,15.9,135719.0,15.1568,15.1853,15.1187,15.1282,135719.0
2020-07-30 13:40:00,15.9,15.92,15.85,15.88,241415.0,15.1282,15.1473,15.0807,15.1092,241415.0
2020-07-30 13:45:00,15.87,15.9,15.85,15.86,201615.0,15.0997,15.1282,15.0807,15.0902,201615.0
2020-07-30 13:50:00,15.85,15.89,15.84,15.85,333884.0,15.0807,15.1187,15.0712,15.0807,333884.0
2020-07-30 13:55:00,15.85,15.86,15.81,15.81,296550.0,15.0807,15.0902,15.0426,15.0426,296550.0
2020-07-30 14:00:00,15.82,15.84,15.78,15.84,514427.0,15.0521,15.0712,15.0141,15.0712,514427.0
2020-07-30 14:05:00,15.84,15.89,15.83,15.89,214720.0,15.0712,15.1187,15.0616,15.1187,214720.0
2020-07-30 14:10:00,15.88,15.91,15.87,15.91,229530.0,15.1092,15.1378,15.0997,15.1378,229530.0
2020-07-30 14:15:00,15.91,15.93,15.87,15.89,291739.0,15.1378,15.1568,15.0997,15.1187,291739.0
2020-07-30 14:20:00,15.89,15.9,15.83,15.87,188942.0,15.1187,15.1282,15.0616,15.0997,188942.0
2020-07-30 14:25:00,15.87,15.89,15.84,15.85,148307.0,15.0997,15.1187,15.0712,15.0807,148307.0
2020-07-30 14:30:00,15.86,15.9,15.85,15.89,125556.0,15.0902,15.1282,15.0807,15.1187,125556.0
2020-07-30 14:35:00,15.9,15.93,15.88,15.89,164169.0,15.1282,15.1568,15.1092,15.1187,164169.0
2020-07-30 14:40:00,15.89,15.91,15.88,15.89,146177.0,15.1187,15.1378,15.1092,15.1187,146177.0
2020-07-30 14:45:00,15.89,15.91,15.86,15.88,152154.0,15.1187,15.1378,15.0902,15.1092,152154.0
2020-07-30 14:50:00,15.88,15.89,15.82,15.84,167264.0,15.1092,15.1187,15.0521,15.0712,167264.0
2020-07-30 14:55:00,15.84,15.86,15.8,15.81,245036.0,15.0712,15.0902,15.0331,15.0426,245036.0
2020-07-30 15:00:00,15.81,15.87,15.8,15.87,158009.0,15.0426,15.0997,15.0331,15.0997,158009.0
2020-07-30 15:05:00,15.87,15.89,15.84,15.87,128984.0,15.0997,15.1187,15.0712,15.0997,128984.0
2020-07-30 15:10:00,15.87,15.88,15.85,15.88,123625.0,15.0997,15.1092,15.0807,15.1092,123625.0
2020-07-30 15:15:00,15.87,15.95,15.86,15.95,265601.0,15.0997,15.1758,15.0902,15.1758,265601.0
2020-07-30 15:20:00,15.94,15.96,15.91,15.96,195118.0,15.1663,15.1853,15.1378,15.1853,195118.0
2020-07-30 15:25:00,15.96,15.98,15.94,15.97,285622.0,15.1853,15.2044,15.1663,15.1948,285622.0
2020-07-30 15:30:00,15.98,15.98,15.91,15.94,373649.0,15.2044,15.2044,15.1378,15.1663,373649.0
2020-07-30 15:35:00,15.94,15.94,15.87,15.87,379882.0,15.1663,15.1663,15.0997,15.0997,379882.0
2020-07-30 15:40:00,15.87,15.87,15.81,15.83,418182.0,15.0997,15.0997,15.0426,15.0616,418182.0
2020-07-30 15:45:00,15.83,15.84,15.8,15.81,454334.0,15.0616,15.0712,15.0331,15.0426,454334.0
2020-07-30 15:50:00,15.8,15.81,15.78,15.79,878511.0,15.0331,15.0426,15.0141,15.0236,878511.0
2020-07-30 15:55:00,15.79,15.8,15.76,15.77,1257723.0,15.0236,15.0331,14.995,15.0045,1257723.0
2020-07-31 09:30:00,15.81,15.82,15.57,15.68,913048.0,15.0426,15.0521,14.8143,14.9189,913048.0
2020-07-31 09:35:00,15.68,15.84,15.65,15.73,299567.0,14.9189,15.0712,14.8904,14.9665,299567.0
2020-07-31 09:40:00,15.72,15.76,15.59,15.59,483524.0,14.957,14.995,14.8333,14.8333,483524.0
2020-07-31 09:45:00,15.6,15.75,15.55,15.55,266353.0,14.8428,14.9855,14.7952,14.7952,266353.0
2020-07-31 09:50:00,15.56,15.68,15.51,15.67,277280.0,14.8047,14.9189,14.7572,14.9094,277280.0
2020-07-31 09:55:00,15.66,15.74,15.62,15.73,236326.0,14.8999,14.976,14.8618,14.9665,236326.0
2020-07-31 10:00:00,15.74,15.83,15.71,15.77,331858.0,14.976,15.0616,14.9475,15.0045,331858.0
2020-07-31 10:05:00,15.77,15.82,15.71,15.71,227817.0,15.0045,15.0521,14.9475,14.9475,227817.0
2020-07-31 10:10:00,15.71,15.71,15.61,15.69,354310.0,14.9475,14.9475,14.8523,14.9284,354310.0
2020-07-31 10:15:00,15.69,15.72,15.62,15.63,181928.0,14.9284,14.957,14.8618,14.8713,181928.0
2020-07-31 10:20:00,15.63,15.65,15.58,15.59,172718.0,14.8713,14.8904,14.8238,14.8333,172718.0
2020-07-31 10:25:00,15.58,15.64,15.54,15.61,269135.0,14.8238,14.8809,14.7857,14.8523,269135.0
2020-07-31 10:30:00,15.6,15.63,15.57,15.61,163140.0,14.8428,14.8713,14.8143,14.8523,163140.0
2020-07-31 10:35:00,15.61,15.65,15.6,15.61,139477.0,14.8523,14.8904,14.8428,14.8523,139477.0
2020-07-31 10:40:00,15.62,15.62,15.53,15.56,168981.0,14.8618,14.8618,14.7762,14.8047,168981.0
2020-07-31 10:45:00,15.55,15.56,15.43,15.49,677794.0,14.7952,14.8047,14.6811,14.7381,677794.0
2020-07-31 10:50:00,15.5,15.57,15.47,15.49,297978.0,14.7477,14.8143,14.7191,14.7381,297978.0
2020-07-31 10:55:00,15.5,15.53,15.45,15.53,103259.0,14.7477,14.7762,14.7001,14.7762,103259.0
2020-07-31 11:00:00,15.53,15.57,15.49,15.55,151245.0,14.7762,14.8143,14.7381,14.7952,151245.0
2020-07-31 11:05:00,15.54,15.59,15.54,15.55,79509.0,14.7857,14.8333,14.7857,14.7952,79509.0
2020-07-31 11:10:00,15.56,15.56,15.46,15.5,156024.0,14.8047,14.8047,14.7096,14.7477,156024.0
2020-07-31 11:15:00,15.5,15.55,15.46,15.54,151209.0,14.7477,14.7952,14.7096,14.7857,151209.0
2020-07-31 11:20:00,15.55,15.59,15.54,15.56,141448.0,14.7952,14.8333,14.7857,14.8047,141448.0
2020-07-31 11:25:00,15.57,15.6,15.52,15.59,108600.0,14.8143,14.8428,14.7667,14.8333,108600.0
2020-07-31 11:30:00,15.6,15.63,15.53,15.54,168513.0,14.8428,14.8713,14.7762,14.7857,168513.0
2020-07-31 11:35:00,15.54,15.55,15.5,15.5,69278.0,14.7857,14.7952,14.7477,14.7477,69278.0
2020-07-31 11:40:00,15.51,15.54,15.5,15.52,101455.0,14.7572,14.7857,14.7477,14.7667,101455.0
2020-07-31 11:45:00,15.52,15.53,15.5,15.5,121977.0,14.7667,14.7762,14.7477,14.7477,121977.0
2020-07-31 11:50:00,15.51,15.54,15.48,15.49,194849.0,14.7572,14.7857,14.7286,14.7381,194849.0
2020-07-31 11:55:00,15.5,15.5,15.46,15.48,108217.0,14.7477,14.7477,14.7096,14.7286,108217.0
2020-07-31 12:00:00,15.48,15.49,15.43,15.44,121477.0,14.7286,14.7381,14.6811,14.6906,121477.0
2020-07-31 12:05:00,15.44,15.46,15.41,15.41,157433.0,14.6906,14.7096,14.662,14.662,157433.0
2020-07-31 12:10:00,15.42,15.48,15.41,15.47,111232.0,14.6715,14.7286,14.662,14.7191,111232.0
2020-07-31 12:15:00,15.47,15.48,15.42,15.44,110834.0,14.7191,14.7286,14.6715,14.6906,110834.0
2020-07-31 12:20:00,15.43,15.47,15.42,15.46,79892.0,14.6811,14.7191,14.6715,14.7096,79892.0
2020-07-31 12:25:00,15.46,15.52,15.46,15.49,123406.0,14.7096,14.7667,14.7096,14.7381,123406.0
2020-07-31 12:30:00,15.5,15.52,15.49,15.49,71163.0,14.7477,14.7667,14.7381,14.7381,71163.0
2020-07-31 12:35:00,15.5,15.5,15.45,15.45,128116.0,14.7477,14.7477,14.7001,14.7001,128116.0
2020-07-31 12:40:00,15.46,15.49,15.45,15.46,68625.0,14.7096,14.7381,14.7001,14.7096,68625.0
2020-07-31 12:45:00,15.47,15.48,15.42,15.45,71684.0,14.7191,14.7286,14.6715,14.7001,71684.0
2020-07-31 12:50:00,15.45,15.46,15.43,15.46,96800.0,14.7001,14.7096,14.6811,14.7096,96800.0
2020-07-31 12:55:00,15.45,15.46,15.41,15.45,77146.0,14.7001,14.7096,14.662,14.7001,77146.0
2020-07-31 13:00:00,15.46,15.49,15.44,15.46,128637.0,14.7096,14.7381,14.6906,14.7096,128637.0
2020-07-31 13:05:00,15.46,15.52,15.46,15.48,122606.0,14.7096,14.7667,14.7096,14.7286,122606.0
2020-07-31 13:10:00,15.49,15.54,15.48,15.53,125779.0,14.7381,14.7857,14.7286,14.7762,125779.0
2020-07-31 13:15:00,15.52,15.55,15.52,15.54,105449.0,14.7667,14.7952,14.7667,14.7857,105449.0
2020-07-31 13:20:00,15.54,15.58,15.53,15.58,57971.0,14.7857,14.8238,14.7762,14.8238,57971.0
2020-07-31 13:25:00,15.58,15.58,15.55,15.56,76903.0,14.8238,14.8238,14.7952,14.8047,76903.0
2020-07-31 13:30:00,15.56,15.59,15.55,15.58,65029.0,14.8047,14.8333,14.7952,14.8238,65029.0
2020-07-31 13:35:00,15.57,15.59,15.57,15.57,55324.0,14.8143,14.8333,14.8143,14.8143,55324.0
2020-07-31 13:40:00,15.57,15.6,15.54,15.54,124898.0,14.8143,14.8428,14.7857,14.7857,124898.0
2020-07-31 13:45:00,15.55,15.57,15.51,15.54,157865.0,14.7952,14.8143,14.7572,14.7857,157865.0
2020-07-31 13:50:00,15.55,15.59,15.55,15.59,63160.0,14.7952,14.8333,14.7952,14.8333,63160.0
2020-07-31 13:55:00,15.58,15.59,15.55,15.57,92751.0,14.8238,14.8333,14.7952,14.8143,92751.0
2020-07-31 14:00:00,15.57,15.61,15.56,15.58,89872.0,14.8143,14.8523,14.8047,14.8238,89872.0
2020-07-31 14:05:00,15.57,15.59,15.5,15.5,111613.0,14.8143,14.8333,14.7477,14.7477,111613.0
2020-07-31 14:10:00,15.5,15.54,15.5,15.5,93804.0,14.7477,14.7857,14.7477,14.7477,93804.0
2020-07-31 14:15:00,15.5,15.51,15.48,15.49,69936.0,14.7477,14.7572,14.7286,14.7381,69936.0
2020-07-31 14:20:00,15.49,15.52,15.48,15.5,64253.0,14.7381,14.7667,14.7286,14.7477,64253.0
2020-07-31 14:25:00,15.49,15.53,15.49,15.53,77808.0,14.7381,14.7762,14.7381,14.7762,77808.0
2020-07-31 14:30:00,15.53,15.55,15.53,15.54,96824.0,14.7762,14.7952,14.7762,14.7857,96824.0
2020-07-31 14:35:00,15.54,15.59,15.53,15.56,110991.0,14.7857,14.8333,14.7762,14.8047,110991.0
2020-07-31 14:40:00,15.56,15.63,15.56,15.63,145337.0,14.8047,14.8713,14.8047,14.8713,145337.0
2020-07-31 14:45:00,15.62,15.63,15.58,15.58,96723.0,14.8618,14.8713,14.8238,14.8238,96723.0
2020-07-31 14:50:00,15.59,15.6,15.57,15.58,66283.0,14.8333,14.8428,14.8143,14.8238,66283.0
2020-07-31 14:55:00,15.58,15.6,15.56,15.6,114709.0,14.8238,14.8428,14.8047,14.8428,114709.0
2020-07-31 15:00:00,15.6,15.64,15.58,15.62,99783.0,14.8428,14.8809,14.8238,14.8618,99783.0
2020-07-31 15:05:00,15.62,15.63,15.58,15.59,72878.0,14.8618,14.8713,14.8238,14.8333,72878.0
2020-07-31 15:10:00,15.59,15.6,15.56,15.58,119541.0,14.8333,14.8428,14.8047,14.8238,119541.0
2020-07-31 15:15:00,15.58,15.58,15.54,15.57,95439.0,14.8238,14.8238,14.7857,14.8143,95439.0
2020-07-31 15:20:00,15.57,15.62,15.56,15.61,161990.0,14.8143,14.8618,14.8047,14.8523,161990.0
2020-07-31 15:25:00,15.61,15.62,15.58,15.6,102405.0,14.8523,14.8618,14.8238,14.8428,102405.0
2020-07-31 15:30:00,15.6,15.62,15.58,15.6,168281.0,14.8428,14.8618,14.8238,14.8428,168281.0
2020-07-31 15:35:00,15.6,15.61,15.59,15.59,161738.0,14.8428,14.8523,14.8333,14.8333,161738.0
2020-07-31 15:40:00,15.59,15.65,15.56,15.64,277697.0,14.8333,14.8904,14.8047,14.8809,277697.0
2020-07-31 15:45:00,15.64,15.72,15.63,15.7,286264.0,14.8809,14.957,14.8713,14.9379,286264.0
2020-07-31 15:50:00,15.7,15.7,15.64,15.65,338843.0,14.9379,14.9379,14.8809,14.8904,338843.0
2020-07-31 15:55:00,15.65,15.76,15.64,15.74,903354.0,14.8904,14.995,14.8809,14.976,903354.0
2020-08-03 09:30:00,15.75,15.76,15.47,15.54,572544.0,14.9855,14.995,14.7191,14.7857,572544.0
2020-08-03 09:35:00,15.54,15.64,15.38,15.46,395692.0,14.7857,14.8809,14.6335,14.7096,395692.0
2020-08-03 09:40:00,15.46,15.49,15.35,15.41,314811.0,14.7096,14.7381,14.6049,14.662,314811.0
2020-08-03 09:45:00,15.41,15.48,15.4,15.44,288195.0,14.662,14.7286,14.6525,14.6906,288195.0
2020-08-03 09:50:00,15.44,15.44,15.27,15.28,684614.0,14.6906,14.6906,14.5288,14.5383,684614.0
2020-08-03 09:55:00,15.28,15.35,15.24,15.33,449548.0,14.5383,14.6049,14.5003,14.5859,449548.0
2020-08-03 10:00:00,15.33,15.37,15.24,15.3,682288.0,14.5859,14.624,14.5003,14.5574,682288.0
2020-08-03 10:05:00,15.3,15.4,15.26,15.4,697403.0,14.5574,14.6525,14.5193,14.6525,697403.0
2020-08-03 10:10:00,15.4,15.43,15.33,15.39,268642.0,14.6525,14.6811,14.5859,14.643,268642.0
2020-08-03 10:15:00,15.4,15.42,15.25,15.26,246299.0,14.6525,14.6715,14.5098,14.5193,246299.0
2020-08-03 10:20:00,15.26,15.29,15.19,15.25,421551.0,14.5193,14.5478,14.4527,14.5098,421551.0
2020-08-03 10:25:00,15.24,15.26,15.2,15.21,181520.0,14.5003,14.5193,14.4622,14.4717,181520.0
2020-08-03 10:30:00,15.2,15.31,15.2,15.31,339918.0,14.4622,14.5669,14.4622,14.5669,339918.0
2020-08-03 10:35:00,15.31,15.31,15.19,15.23,294248.0,14.5669,14.5669,14.4527,14.4908,294248.0
2020-08-03 10:40:00,15.22,15.24,15.17,15.2,217779.0,14.4812,14.5003,14.4337,14.4622,217779.0
2020-08-03 10:45:00,15.2,15.21,15.1,15.14,453300.0,14.4622,14.4717,14.3671,14.4051,453300.0
2020-08-03 10:50:00,15.14,15.2,15.13,15.19,208252.0,14.4051,14.4622,14.3956,14.4527,208252.0
2020-08-03 10:55:00,15.2,15.26,15.19,15.22,358887.0,14.4622,14.5193,14.4527,14.4812,358887.0
2020-08-03 11:00:00,15.22,15.32,15.22,15.32,415447.0,14.4812,14.5764,14.4812,14.5764,415447.0
2020-08-03 11:05:00,15.32,15.34,15.24,15.26,262122.0,14.5764,14.5954,14.5003,14.5193,262122.0
2020-08-03 11:10:00,15.26,15.26,15.21,15.24,194702.0,14.5193,14.5193,14.4717,14.5003,194702.0
2020-08-03 11:15:00,15.23,15.27,15.18,15.21,433008.0,14.4908,14.5288,14.4432,14.4717,433008.0
2020-08-03 11:20:00,15.21,15.3,15.2,15.25,269308.0,14.4717,14.5574,14.4622,14.5098,269308.0
2020-08-03 11:25:00,15.26,15.26,15.21,15.26,147855.0,14.5193,14.5193,14.4717,14.5193,147855.0
2020-08-03 11:30:00,15.26,15.27,15.24,15.26,258417.0,14.5193,14.5288,14.5003,14.5193,258417.0
2020-08-03 11:35:00,15.26,15.3,15.24,15.25,164056.0,14.5193,14.5574,14.5003,14.5098,164056.0
2020-08-03 11:40:00,15.25,15.26,15.18,15.18,244468.0,14.5098,14.5193,14.4432,14.4432,244468.0
2020-08-03 11:45:00,15.18,15.21,15.17,15.21,179650.0,14.4432,14.4717,14.4337,14.4717,179650.0
2020-08-03 11:50:00,15.2,15.22,15.19,15.2,228580.0,14.4622,14.4812,14.4527,14.4622,228580.0
2020-08-03 11:55:00,15.2,15.21,15.18,15.2,198146.0,14.4622,14.4717,14.4432,14.4622,198146.0
2020-08-03 12:00:00,15.2,15.22,15.19,15.19,160730.0,14.4622,14.4812,14.4527,14.4527,160730.0
2020-08-03 12:05:00,15.2,15.2,15.17,15.2,157347.0,14.4622,14.4622,14.4337,14.4622,157347.0
2020-08-03 12:10:00,15.19,15.22,15.18,15.21,217685.0,14.4527,14.4812,14.4432,14.4717,217685.0
2020-08-03 12:15:00,15.21,15.22,15.18,15.22,190205.0,14.4717,14.4812,14.4432,14.4812,190205.0
2020-08-03 12:20:00,15.22,15.25,15.21,15.23,209876.0,14.4812,14.5098,14.4717,14.4908,209876.0
2020-08-03 12:25:00,15.24,15.24,15.22,15.24,133930.0,14.5003,14.5003,14.4812,14.5003,133930.0
2020-08-03 12:30:00,15.23,15.28,15.22,15.27,149392.0,14.4908,14.5383,14.4812,14.5288,149392.0
2020-08-03 12:35:00,15.27,15.28,15.25,15.28,105648.0,14.5288,14.5383,14.5098,14.5383,105648.0
2020-08-03 12:40:00,15.28,15.3,15.25,15.29,150419.0,14.5383,14.5574,14.5098,14.5478,150419.0
2020-08-03 12:45:00,15.3,15.33,15.29,15.3,208248.0,14.5574,14.5859,14.5478,14.5574,208248.0
2020-08-03 12:50:00,15.3,15.35,15.3,15.33,132152.0,14.5574,14.6049,14.5574,14.5859,132152.0
2020-08-03 12:55:00,15.33,15.34,15.29,15.3,133405.0,14.5859,14.5954,14.5478,14.5574,133405.0
2020-08-03 13:00:00,15.3,15.31,15.26,15.28,159468.0,14.5574,14.5669,14.5193,14.5383,159468.0
2020-08-03 13:05:00,15.29,15.33,15.28,15.31,143179.0,14.5478,14.5859,14.5383,14.5669,143179.0
2020-08-03 13:10:00,15.31,15.32,15.25,15.28,129182.0,14.5669,14.5764,14.5098,14.5383,129182.0
2020-08-03 13:15:00,15.28,15.3,15.27,15.29,92383.0,14.5383,14.5574,14.5288,14.5478,92383.0
2020-08-03 13:20:00,15.29,15.33,15.28,15.33,121724.0,14.5478,14.5859,14.5383,14.5859,121724.0
2020-08-03 13:25:00,15.33,15.34,15.3,15.33,418185.0,14.5859,14.5954,14.5574,14.5859,418185.0
2020-08-03 13:30:00,15.32,15.37,15.31,15.36,210194.0,14.5764,14.624,14.5669,14.6144,210194.0
2020-08-03 13:35:00,15.37,15.4,15.34,15.39,142133.0,14.624,14.6525,14.5954,14.643,142133.0
2020-08-03 13:40:00,15.39,15.4,15.37,15.39,263739.0,14.643,14.6525,14.624,14.643,263739.0
2020-08-03 13:45:00,15.39,15.39,15.35,15.38,158124.0,14.643,14.643,14.6049,14.6335,158124.0
2020-08-03 13:50:00,15.38,15.41,15.37,15.4,153492.0,14.6335,14.662,14.624,14.6525,153492.0
2020-08-03 13:55:00,15.4,15.42,15.39,15.39,120111.0,14.6525,14.6715,14.643,14.643,120111.0
2020-08-03 14:00:00,15.4,15.41,15.34,15.37,185926.0,14.6525,14.662,14.5954,14.624,185926.0
2020-08-03 14:05:00,15.37,15.37,15.31,15.32,137866.0,14.624,14.624,14.5669,14.5764,137866.0
2020-08-03 14:10:00,15.32,15.35,15.3,15.34,156162.0,14.5764,14.6049,14.5574,14.5954,156162.0
2020-08-03 14:15:00,15.34,15.34,15.28,15.31,193298.0,14.5954,14.5954,14.5383,14.5669,193298.0
2020-08-03 14:20:00,15.31,15.33,15.3,15.31,124983.0,14.5669,14.5859,14.5574,14.5669,124983.0
2020-08-03 14:25:00,15.31,15.31,15.25,15.27,190962.0,14.5669,14.5669,14.5098,14.5288,190962.0
2020-08-03 14:30:00,15.26,15.32,15.25,15.28,251447.0,14.5193,14.5764,14.5098,14.5383,251447.0
2020-08-03 14:35:00,15.27,15.29,15.26,15.29,259361.0,14.5288,14.5478,14.5193,14.5478,259361.0
2020-08-03 14:40:00,15.29,15.36,15.28,15.36,323151.0,14.5478,14.6144,14.5383,14.6144,323151.0
2020-08-03 14:45:00,15.36,15.37,15.34,15.36,189970.0,14.6144,14.624,14.5954,14.6144,189970.0
2020-08-03 14:50:00,15.36,15.36,15.32,15.35,146155.0,14.6144,14.6144,14.5764,14.6049,146155.0
2020-08-03 14:55:00,15.34,15.35,15.31,15.34,120315.0,14.5954,14.6049,14.5669,14.5954,120315.0
2020-08-03 15:00:00,15.34,15.37,15.32,15.32,142172.0,14.5954,14.624,14.5764,14.5764,142172.0
2020-08-03 15:05:00,15.33,15.35,15.31,15.35,125419.0,14.5859,14.6049,14.5669,14.6049,125419.0
2020-08-03 15:10:00,15.35,15.41,15.34,15.39,216868.0,14.6049,14.662,14.5954,14.643,216868.0
2020-08-03 15:15:00,15.4,15.41,15.35,15.41,389617.0,14.6525,14.662,14.6049,14.662,389617.0
2020-08-03 15:20:00,15.41,15.42,15.38,15.41,204155.0,14.662,14.6715,14.6335,14.662,204155.0
2020-08-03 15:25:00,15.41,15.43,15.4,15.41,212313.0,14.662,14.6811,14.6525,14.662,212313.0
2020-08-03 15:30:00,15.4,15.45,15.39,15.42,274415.0,14.6525,14.7001,14.643,14.6715,274415.0
2020-08-03 15:35:00,15.42,15.44,15.4,15.43,209343.0,14.6715,14.6906,14.6525,14.6811,209343.0
2020-08-03 15:40:00,15.42,15.43,15.38,15.41,260615.0,14.6715,14.6811,14.6335,14.662,260615.0
2020-08-03 15:45:00,15.41,15.43,15.35,15.37,432641.0,14.662,14.6811,14.6049,14.624,432641.0
2020-08-03 15:50:00,15.36,15.37,15.31,15.31,532935.0,14.6144,14.624,14.5669,14.5669,532935.0
2020-08-03 15:55:00,15.31,15.33,15.25,15.25,1168841.0,14.5669,14.5859,14.5098,14.5098,1168841.0
2020-08-04 09:30:00,15.17,15.54,15.13,15.43,974839.0,14.4337,14.7857,14.3956,14.6811,974839.0
2020-08-04 09:35:00,15.41,15.55,15.29,15.54,464791.0,14.662,14.7952,14.5478,14.7857,464791.0
2020-08-04 09:40:00,15.54,15.56,15.36,15.43,544129.0,14.7857,14.8047,14.6144,14.6811,544129.0
2020-08-04 09:45:00,15.42,15.53,15.41,15.5,488083.0,14.6715,14.7762,14.662,14.7477,488083.0
2020-08-04 09:50:00,15.51,15.7,15.5,15.68,449233.0,14.7572,14.9379,14.7477,14.9189,449233.0
2020-08-04 09:55:00,15.68,15.74,15.63,15.69,432889.0,14.9189,14.976,14.8713,14.9284,432889.0
2020-08-04 10:00:00,15.69,15.74,15.65,15.7,251991.0,14.9284,14.976,14.8904,14.9379,251991.0
2020-08-04 10:05:00,15.71,15.76,15.68,15.76,294033.0,14.9475,14.995,14.9189,14.995,294033.0
2020-08-04 10:10:00,15.75,15.8,15.73,15.76,362677.0,14.9855,15.0331,14.9665,14.995,362677.0
2020-08-04 10:15:00,15.76,15.87,15.74,15.84,318761.0,14.995,15.0997,14.976,15.0712,318761.0
2020-08-04 10:20:00,15.83,15.85,15.73,15.73,328028.0,15.0616,15.0807,14.9665,14.9665,328028.0
2020-08-04 10:25:00,15.74,15.8,15.73,15.77,242196.0,14.976,15.0331,14.9665,15.0045,242196.0
2020-08-04 10:30:00,15.77,15.78,15.7,15.72,298387.0,15.0045,15.0141,14.9379,14.957,298387.0
2020-08-04 10:35:00,15.72,15.77,15.7,15.77,125186.0,14.957,15.0045,14.9379,15.0045,125186.0
2020-08-04 10:40:00,15.78,15.83,15.77,15.82,221098.0,15.0141,15.0616,15.0045,15.0521,221098.0
2020-08-04 10:45:00,15.81,15.84,15.8,15.83,199455.0,15.0426,15.0712,15.0331,15.0616,199455.0
2020-08-04 10:50:00,15.83,15.96,15.83,15.92,347302.0,15.0616,15.1853,15.0616,15.1473,347302.0
2020-08-04 10:55:00,15.92,15.94,15.81,15.83,163785.0,15.1473,15.1663,15.0426,15.0616,163785.0
2020-08-04 11:00:00,15.84,15.88,15.8,15.83,201517.0,15.0712,15.1092,15.0331,15.0616,201517.0
2020-08-04 11:05:00,15.83,15.88,15.77,15.78,129573.0,15.0616,15.1092,15.0045,15.0141,129573.0
2020-08-04 11:10:00,15.78,15.83,15.75,15.81,173883.0,15.0141,15.0616,14.9855,15.0426,173883.0
2020-08-04 11:15:00,15.82,15.84,15.71,15.73,283858.0,15.0521,15.0712,14.9475,14.9665,283858.0
2020-08-04 11:20:00,15.74,15.78,15.72,15.76,179876.0,14.976,15.0141,14.957,14.995,179876.0
2020-08-04 11:25:00,15.76,15.85,15.75,15.79,231837.0,14.995,15.0807,14.9855,15.0236,231837.0
2020-08-04 11:30:00,15.79,15.82,15.75,15.81,127012.0,15.0236,15.0521,14.9855,15.0426,127012.0
2020-08-04 11:35:00,15.8,15.88,15.79,15.88,139353.0,15.0331,15.1092,15.0236,15.1092,139353.0
2020-08-04 11:40:00,15.88,15.9,15.86,15.9,203740.0,15.1092,15.1282,15.0902,15.1282,203740.0
2020-08-04 11:45:00,15.89,15.95,15.88,15.9,203895.0,15.1187,15.1758,15.1092,15.1282,203895.0
2020-08-04 11:50:00,15.9,16.0,15.89,15.97,415601.0,15.1282,15.2234,15.1187,15.1948,415601.0
2020-08-04 11:55:00,15.96,15.96,15.89,15.9,224990.0,15.1853,15.1853,15.1187,15.1282,224990.0
2020-08-04 12:00:00,15.9,15.92,15.85,15.88,146300.0,15.1282,15.1473,15.0807,15.1092,146300.0
2020-08-04 12:05:00,15.88,15.9,15.85,15.85,112918.0,15.1092,15.1282,15.0807,15.0807,112918.0
2020-08-04 12:10:00,15.86,15.86,15.8,15.84,184390.0,15.0902,15.0902,15.0331,15.0712,184390.0
2020-08-04 12:15:00,15.85,15.9,15.83,15.89,96993.0,15.0807,15.1282,15.0616,15.1187,96993.0
2020-08-04 12:20:00,15.9,15.94,15.89,15.92,115751.0,15.1282,15.1663,15.1187,15.1473,115751.0
2020-08-04 12:25:00,15.92,15.95,15.89,15.9,156746.0,15.1473,15.1758,15.1187,15.1282,156746.0
2020-08-04 12:30:00,15.9,15.92,15.88,15.9,83256.0,15.1282,15.1473,15.1092,15.1282,83256.0
2020-08-04 12:35:00,15.9,15.93,15.87,15.88,274004.0,15.1282,15.1568,15.0997,15.1092,274004.0
2020-08-04 12:40:00,15.88,15.89,15.82,15.83,220855.0,15.1092,15.1187,15.0521,15.0616,220855.0
2020-08-04 12:45:00,15.84,15.86,15.82,15.85,156587.0,15.0712,15.0902,15.0521,15.0807,156587.0
2020-08-04 12:50:00,15.85,15.92,15.84,15.89,106074.0,15.0807,15.1473,15.0712,15.1187,106074.0
2020-08-04 12:55:00,15.9,15.91,15.85,15.91,151758.0,15.1282,15.1378,15.0807,15.1378,151758.0
2020-08-04 13:00:00,15.91,15.91,15.84,15.86,318857.0,15.1378,15.1378,15.0712,15.0902,318857.0
2020-08-04 13:05:00,15.85,15.86,15.82,15.85,92952.0,15.0807,15.0902,15.0521,15.0807,92952.0
2020-08-04 13:10:00,15.84,15.86,15.82,15.84,155828.0,15.0712,15.0902,15.0521,15.0712,155828.0
2020-08-04 13:15:00,15.84,15.86,15.82,15.84,124537.0,15.0712,15.0902,15.0521,15.0712,124537.0
2020-08-04 13:20:00,15.84,15.86,15.82,15.86,92066.0,15.0712,15.0902,15.0521,15.0902,92066.0
2020-08-04 13:25:00,15.86,15.89,15.85,15.89,168066.0,15.0902,15.1187,15.0807,15.1187,168066.0
2020-08-04 13:30:00,15.89,15.9,15.85,15.88,202183.0,15.1187,15.1282,15.0807,15.1092,202183.0
2020-08-04 13:35:00,15.88,15.9,15.87,15.87,214580.0,15.1092,15.1282,15.0997,15.0997,214580.0
2020-08-04 13:40:00,15.87,15.89,15.85,15.89,182341.0,15.0997,15.1187,15.0807,15.1187,182341.0
2020-08-04 13:45:00,15.88,15.99,15.88,15.96,283323.0,15.1092,15.2139,15.1092,15.1853,283323.0
2020-08-04 13:50:00,15.95,15.97,15.92,15.94,106135.0,15.1758,15.1948,15.1473,15.1663,106135.0
2020-08-04 13:55:00,15.94,15.95,15.9,15.93,103539.0,15.1663,15.1758,15.1282,15.1568,103539.0
2020-08-04 14:00:00,15.92,16.0,15.92,16.0,167619.0,15.1473,15.2234,15.1473,15.2234,167619.0
2020-08-04 14:05:00,16.0,16.0,15.85,15.86,406771.0,15.2234,15.2234,15.0807,15.0902,406771.0
2020-08-04 14:10:00,15.85,15.89,15.83,15.86,274918.0,15.0807,15.1187,15.0616,15.0902,274918.0
2020-08-04 14:15:00,15.86,15.87,15.84,15.87,160776.0,15.0902,15.0997,15.0712,15.0997,160776.0
2020-08-04 14:20:00,15.88,15.89,15.86,15.87,76507.0,15.1092,15.1187,15.0902,15.0997,76507.0
2020-08-04 14:25:00,15.86,15.89,15.81,15.82,115378.0,15.0902,15.1187,15.0426,15.0521,115378.0
2020-08-04 14:30:00,15.81,15.82,15.74,15.75,279177.0,15.0426,15.0521,14.976,14.9855,279177.0
2020-08-04 14:35:00,15.75,15.8,15.74,15.78,122044.0,14.9855,15.0331,14.976,15.0141,122044.0
2020-08-04 14:40:00,15.77,15.82,15.76,15.8,127912.0,15.0045,15.0521,14.995,15.0331,127912.0
2020-08-04 14:45:00,15.8,15.83,15.8,15.81,115394.0,15.0331,15.0616,15.0331,15.0426,115394.0
2020-08-04 14:50:00,15.82,15.87,15.81,15.86,177597.0,15.0521,15.0997,15.0426,15.0902,177597.0
2020-08-04 14:55:00,15.86,15.87,15.82,15.85,152456.0,15.0902,15.0997,15.0521,15.0807,152456.0
2020-08-04 15:00:00,15.84,15.85,15.77,15.79,80016.0,15.0712,15.0807,15.0045,15.0236,80016.0
2020-08-04 15:05:00,15.79,15.82,15.78,15.81,104887.0,15.0236,15.0521,15.0141,15.0426,104887.0
2020-08-04 15:10:00,15.82,15.84,15.79,15.83,147640.0,15.0521,15.0712,15.0236,15.0616,147640.0
2020-08-04 15:15:00,15.83,15.83,15.76,15.8,276934.0,15.0616,15.0616,14.995,15.0331,276934.0
2020-08-04 15:20:00,15.8,15.83,15.79,15.82,132678.0,15.0331,15.0616,15.0236,15.0521,132678.0
2020-08-04 15:25:00,15.83,15.85,15.79,15.82,218684.0,15.0616,15.0807,15.0236,15.0521,218684.0
2020-08-04 15:30:00,15.83,15.83,15.76,15.77,177168.0,15.0616,15.0616,14.995,15.0045,177168.0
2020-08-04 15:35:00,15.77,15.77,15.73,15.74,339525.0,15.0045,15.0045,14.9665,14.976,339525.0
2020-08-04 15:40:00,15.73,15.77,15.7,15.75,290640.0,14.9665,15.0045,14.9379,14.9855,290640.0
2020-08-04 15:45:00,15.75,15.76,15.68,15.72,491403.0,14.9855,14.995,14.9189,14.957,491403.0
2020-08-04 15:50:00,15.72,15.75,15.7,15.7,425212.0,14.957,14.9855,14.9379,14.9379,425212.0
2020-08-04 15:55:00,15.71,15.75,15.7,15.75,725560.0,14.9475,14.9855,14.9379,14.9855,725560.0
2020-08-05 09:30:00,16.42,16.49,16.18,16.25,1365915.0,15.623,15.6896,15.3946,15.4612,1365915.0
2020-08-05 09:35:00,16.26,16.39,16.17,16.33,449765.0,15.4708,15.5945,15.3851,15.5374,449765.0
2020-08-05 09:40:00,16.34,16.37,16.26,16.3,474077.0,15.5469,15.5754,15.4708,15.5088,474077.0
2020-08-05 09:45:00,16.29,16.31,16.2,16.21,299500.0,15.4993,15.5183,15.4137,15.4232,299500.0
2020-08-05 09:50:00,16.21,16.31,16.12,16.3,483194.0,15.4232,15.5183,15.3376,15.5088,483194.0
2020-08-05 09:55:00,16.31,16.32,16.2,16.25,405895.0,15.5183,15.5279,15.4137,15.4612,405895.0
2020-08-05 10:00:00,16.24,16.31,16.19,16.24,447602.0,15.4517,15.5183,15.4042,15.4517,447602.0
2020-08-05 10:05:00,16.23,16.29,16.14,16.29,389105.0,15.4422,15.4993,15.3566,15.4993,389105.0
2020-08-05 10:10:00,16.29,16.31,16.1,16.13,353571.0,15.4993,15.5183,15.3185,15.3471,353571.0
2020-08-05 10:15:00,16.13,16.17,16.1,16.14,327140.0,15.3471,15.3851,15.3185,15.3566,327140.0
2020-08-05 10:20:00,16.14,16.23,16.12,16.2,404637.0,15.3566,15.4422,15.3376,15.4137,404637.0
2020-08-05 10:25:00,16.2,16.21,16.11,16.19,342429.0,15.4137,15.4232,15.328,15.4042,342429.0
2020-08-05 10:30:00,16.19,16.28,16.17,16.2,348521.0,15.4042,15.4898,15.3851,15.4137,348521.0
2020-08-05 10:35:00,16.2,16.21,16.08,16.08,460888.0,15.4137,15.4232,15.2995,15.2995,460888.0
2020-08-05 10:40:00,16.08,16.12,16.04,16.07,332496.0,15.2995,15.3376,15.2614,15.29,332496.0
2020-08-05 10:45:00,16.06,16.22,16.06,16.22,331095.0,15.2805,15.4327,15.2805,15.4327,331095.0
2020-08-05 10:50:00,16.22,16.27,16.21,16.25,420266.0,15.4327,15.4803,15.4232,15.4612,420266.0
2020-08-05 10:55:00,16.25,16.27,16.22,16.26,241423.0,15.4612,15.4803,15.4327,15.4708,241423.0
2020-08-05 11:00:00,16.26,16.3,16.23,16.3,388866.0,15.4708,15.5088,15.4422,15.5088,388866.0
2020-08-05 11:05:00,16.29,16.37,16.29,16.37,436533.0,15.4993,15.5754,15.4993,15.5754,436533.0
2020-08-05 11:10:00,16.37,16.39,16.33,16.38,526097.0,15.5754,15.5945,15.5374,15.5849,526097.0
2020-08-05 11:15:00,16.38,16.4,16.35,16.37,184726.0,15.5849,15.604,15.5564,15.5754,184726.0
2020-08-05 11:20:00,16.36,16.42,16.35,16.35,266135.0,15.5659,15.623,15.5564,15.5564,266135.0
2020-08-05 11:25:00,16.35,16.41,16.34,16.35,258037.0,15.5564,15.6135,15.5469,15.5564,258037.0
2020-08-05 11:30:00,16.35,16.36,16.29,16.33,220046.0,15.5564,15.5659,15.4993,15.5374,220046.0
2020-08-05 11:35:00,16.33,16.34,16.26,16.3,209387.0,15.5374,15.5469,15.4708,15.5088,209387.0
2020-08-05 11:40:00,16.3,16.3,16.21,16.23,236013.0,15.5088,15.5088,15.4232,15.4422,236013.0
2020-08-05 11:45:00,16.23,16.28,16.23,16.27,185988.0,15.4422,15.4898,15.4422,15.4803,185988.0
2020-08-05 11:50:00,16.27,16.29,16.26,16.27,156034.0,15.4803,15.4993,15.4708,15.4803,156034.0
2020-08-05 11:55:00,16.28,16.28,16.26,16.27,225781.0,15.4898,15.4898,15.4708,15.4803,225781.0
2020-08-05 12:00:00,16.27,16.32,16.26,16.28,192914.0,15.4803,15.5279,15.4708,15.4898,192914.0
2020-08-05 12:05:00,16.27,16.29,16.25,16.28,385467.0,15.4803,15.4993,15.4612,15.4898,385467.0
2020-08-05 12:10:00,16.28,16.29,16.2,16.21,183639.0,15.4898,15.4993,15.4137,15.4232,183639.0
2020-08-05 12:15:00,16.2,16.24,16.19,16.2,124115.0,15.4137,15.4517,15.4042,15.4137,124115.0
2020-08-05 12:20:00,16.2,16.2,16.11,16.12,263107.0,15.4137,15.4137,15.328,15.3376,263107.0
2020-08-05 12:25:00,16.12,16.16,16.1,16.11,225542.0,15.3376,15.3756,15.3185,15.328,225542.0
2020-08-05 12:30:00,16.1,16.12,16.07,16.08,248550.0,15.3185,15.3376,15.29,15.2995,248550.0
2020-08-05 12:35:00,16.08,16.16,16.07,16.15,127403.0,15.2995,15.3756,15.29,15.3661,127403.0
2020-08-05 12:40:00,16.15,16.16,16.12,16.14,113050.0,15.3661,15.3756,15.3376,15.3566,113050.0
2020-08-05 12:45:00,16.14,16.18,16.11,16.17,92778.0,15.3566,15.3946,15.328,15.3851,92778.0
2020-08-05 12:50:00,16.16,16.17,16.08,16.11,160809.0,15.3756,15.3851,15.2995,15.328,160809.0
2020-08-05 12:55:00,16.11,16.12,16.09,16.09,92944.0,15.328,15.3376,15.309,15.309,92944.0
2020-08-05 13:00:00,16.09,16.1,16.05,16.06,153417.0,15.309,15.3185,15.271,15.2805,153417.0
2020-08-05 13:05:00,16.07,16.08,16.02,16.02,113329.0,15.29,15.2995,15.2424,15.2424,113329.0
2020-08-05 13:10:00,16.03,16.03,16.0,16.0,224102.0,15.2519,15.2519,15.2234,15.2234,224102.0
2020-08-05 13:15:00,16.0,16.01,15.97,15.98,296710.0,15.2234,15.2329,15.1948,15.2044,296710.0
2020-08-05 13:20:00,15.98,16.02,15.96,16.02,118486.0,15.2044,15.2424,15.1853,15.2424,118486.0
2020-08-05 13:25:00,16.02,16.02,15.96,15.99,149953.0,15.2424,15.2424,15.1853,15.2139,149953.0
2020-08-05 13:30:00,15.99,16.0,15.93,15.93,232151.0,15.2139,15.2234,15.1568,15.1568,232151.0
2020-08-05 13:35:00,15.94,15.99,15.9,15.98,163665.0,15.1663,15.2139,15.1282,15.2044,163665.0
2020-08-05 13:40:00,15.98,15.99,15.95,15.97,118648.0,15.2044,15.2139,15.1758,15.1948,118648.0
2020-08-05 13:45:00,15.97,15.98,15.94,15.95,137164.0,15.1948,15.2044,15.1663,15.1758,137164.0
2020-08-05 13:50:00,15.94,15.98,15.93,15.98,72291.0,15.1663,15.2044,15.1568,15.2044,72291.0
2020-08-05 13:55:00,15.97,16.01,15.97,15.99,112349.0,15.1948,15.2329,15.1948,15.2139,112349.0
2020-08-05 14:00:00,15.99,16.05,15.98,16.04,247132.0,15.2139,15.271,15.2044,15.2614,247132.0
2020-08-05 14:05:00,16.04,16.07,16.02,16.03,128251.0,15.2614,15.29,15.2424,15.2519,128251.0
2020-08-05 14:10:00,16.03,16.07,16.01,16.01,134219.0,15.2519,15.29,15.2329,15.2329,134219.0
2020-08-05 14:15:00,16.01,16.03,15.97,15.98,172610.0,15.2329,15.2519,15.1948,15.2044,172610.0
2020-08-05 14:20:00,15.98,15.99,15.92,15.93,147818.0,15.2044,15.2139,15.1473,15.1568,147818.0
2020-08-05 14:25:00,15.93,15.93,15.88,15.91,131899.0,15.1568,15.1568,15.1092,15.1378,131899.0
2020-08-05 14:30:00,15.91,15.93,15.88,15.92,116641.0,15.1378,15.1568,15.1092,15.1473,116641.0
2020-08-05 14:35:00,15.92,15.93,15.89,15.93,74582.0,15.1473,15.1568,15.1187,15.1568,74582.0
2020-08-05 14:40:00,15.93,15.97,15.92,15.96,91066.0,15.1568,15.1948,15.1473,15.1853,91066.0
2020-08-05 14:45:00,15.96,15.96,15.93,15.93,73037.0,15.1853,15.1853,15.1568,15.1568,73037.0
2020-08-05 14:50:00,15.94,15.94,15.93,15.94,52408.0,15.1663,15.1663,15.1568,15.1663,52408.0
2020-08-05 14:55:00,15.94,15.94,15.87,15.9,283001.0,15.1663,15.1663,15.0997,15.1282,283001.0
2020-08-05 15:00:00,15.9,15.91,15.88,15.91,190758.0,15.1282,15.1378,15.1092,15.1378,190758.0
2020-08-05 15:05:00,15.91,15.98,15.9,15.95,169425.0,15.1378,15.2044,15.1282,15.1758,169425.0
2020-08-05 15:10:00,15.94,15.95,15.9,15.91,129345.0,15.1663,15.1758,15.1282,15.1378,129345.0
2020-08-05 15:15:00,15.91,15.93,15.87,15.88,244080.0,15.1378,15.1568,15.0997,15.1092,244080.0
2020-08-05 15:20:00,15.88,15.9,15.85,15.87,232524.0,15.1092,15.1282,15.0807,15.0997,232524.0
2020-08-05 15:25:00,15.86,15.91,15.86,15.89,157142.0,15.0902,15.1378,15.0902,15.1187,157142.0
2020-08-05 15:30:00,15.89,15.96,15.88,15.95,217631.0,15.1187,15.1853,15.1092,15.1758,217631.0
2020-08-05 15:35:00,15.95,15.98,15.92,15.96,407848.0,15.1758,15.2044,15.1473,15.1853,407848.0
2020-08-05 15:40:00,15.97,16.0,15.92,15.95,290650.0,15.1948,15.2234,15.1473,15.1758,290650.0
2020-08-05 15:45:00,15.95,15.96,15.9,15.91,359565.0,15.1758,15.1853,15.1282,15.1378,359565.0
2020-08-05 15:50:00,15.9,15.94,15.86,15.94,662649.0,15.1282,15.1663,15.0902,15.1663,662649.0
2020-08-05 15:55:00,15.93,15.99,15.92,15.94,1065376.0,15.1568,15.2139,15.1473,15.1663,1065376.0
2020-08-06 09:30:00,15.93,15.96,15.76,15.78,527544.0,15.1568,15.1853,14.995,15.0141,527544.0
2020-08-06 09:35:00,15.78,15.79,15.64,15.68,482319.0,15.0141,15.0236,14.8809,14.9189,482319.0
2020-08-06 09:40:00,15.67,15.8,15.64,15.79,314362.0,14.9094,15.0331,14.8809,15.0236,314362.0
2020-08-06 09:45:00,15.78,15.82,15.75,15.81,360434.0,15.0141,15.0521,14.9855,15.0426,360434.0
2020-08-06 09:50:00,15.8,15.83,15.75,15.76,292520.0,15.0331,15.0616,14.9855,14.995,292520.0
2020-08-06 09:55:00,15.75,15.8,15.71,15.77,288471.0,14.9855,15.0331,14.9475,15.0045,288471.0
2020-08-06 10:00:00,15.77,15.94,15.75,15.9,503052.0,15.0045,15.1663,14.9855,15.1282,503052.0
2020-08-06 10:05:00,15.9,15.93,15.78,15.82,370266.0,15.1282,15.1568,15.0141,15.0521,370266.0
2020-08-06 10:10:00,15.82,15.89,15.79,15.88,392758.0,15.0521,15.1187,15.0236,15.1092,392758.0
2020-08-06 10:15:00,15.88,15.89,15.8,15.82,200313.0,15.1092,15.1187,15.0331,15.0521,200313.0
2020-08-06 10:20:00,15.82,15.87,15.8,15.86,137545.0,15.0521,15.0997,15.0331,15.0902,137545.0
2020-08-06 10:25:00,15.85,15.95,15.82,15.93,203918.0,15.0807,15.1758,15.0521,15.1568,203918.0
2020-08-06 10:30:00,15.94,16.01,15.91,15.96,322472.0,15.1663,15.2329,15.1378,15.1853,322472.0
2020-08-06 10:35:00,15.97,15.99,15.89,15.9,215966.0,15.1948,15.2139,15.1187,15.1282,215966.0
2020-08-06 10:40:00,15.89,15.9,15.8,15.82,253769.0,15.1187,15.1282,15.0331,15.0521,253769.0
2020-08-06 10:45:00,15.81,15.89,15.81,15.83,163981.0,15.0426,15.1187,15.0426,15.0616,163981.0
2020-08-06 10:50:00,15.84,15.84,15.78,15.84,190304.0,15.0712,15.0712,15.0141,15.0712,190304.0
2020-08-06 10:55:00,15.83,15.85,15.78,15.81,145993.0,15.0616,15.0807,15.0141,15.0426,145993.0
2020-08-06 11:00:00,15.81,15.82,15.71,15.74,193298.0,15.0426,15.0521,14.9475,14.976,193298.0
2020-08-06 11:05:00,15.74,15.77,15.72,15.76,153456.0,14.976,15.0045,14.957,14.995,153456.0
2020-08-06 11:10:00,15.76,15.77,15.72,15.74,131794.0,14.995,15.0045,14.957,14.976,131794.0
2020-08-06 11:15:00,15.75,15.76,15.69,15.72,221333.0,14.9855,14.995,14.9284,14.957,221333.0
2020-08-06 11:20:00,15.72,15.74,15.66,15.67,174384.0,14.957,14.976,14.8999,14.9094,174384.0
2020-08-06 11:25:00,15.67,15.68,15.61,15.68,264199.0,14.9094,14.9189,14.8523,14.9189,264199.0
2020-08-06 11:30:00,15.67,15.69,15.63,15.66,204084.0,14.9094,14.9284,14.8713,14.8999,204084.0
2020-08-06 11:35:00,15.66,15.68,15.64,15.67,122754.0,14.8999,14.9189,14.8809,14.9094,122754.0
2020-08-06 11:40:00,15.67,15.68,15.59,15.61,195415.0,14.9094,14.9189,14.8333,14.8523,195415.0
2020-08-06 11:45:00,15.6,15.65,15.58,15.64,154972.0,14.8428,14.8904,14.8238,14.8809,154972.0
2020-08-06 11:50:00,15.64,15.64,15.61,15.64,135472.0,14.8809,14.8809,14.8523,14.8809,135472.0
2020-08-06 11:55:00,15.63,15.67,15.63,15.65,158598.0,14.8713,14.9094,14.8713,14.8904,158598.0
2020-08-06 12:00:00,15.65,15.71,15.64,15.64,193500.0,14.8904,14.9475,14.8809,14.8809,193500.0
2020-08-06 12:05:00,15.64,15.68,15.61,15.62,185977.0,14.8809,14.9189,14.8523,14.8618,185977.0
2020-08-06 12:10:00,15.62,15.63,15.56,15.56,279985.0,14.8618,14.8713,14.8047,14.8047,279985.0
2020-08-06 12:15:00,15.57,15.6,15.54,15.58,271747.0,14.8143,14.8428,14.7857,14.8238,271747.0
2020-08-06 12:20:00,15.58,15.59,15.55,15.57,156778.0,14.8238,14.8333,14.7952,14.8143,156778.0
2020-08-06 12:25:00,15.57,15.64,15.55,15.61,178527.0,14.8143,14.8809,14.7952,14.8523,178527.0
2020-08-06 12:30:00,15.62,15.63,15.56,15.56,126808.0,14.8618,14.8713,14.8047,14.8047,126808.0
2020-08-06 12:35:00,15.56,15.58,15.51,15.54,268086.0,14.8047,14.8238,14.7572,14.7857,268086.0
2020-08-06 12:40:00,15.54,15.56,15.51,15.53,135785.0,14.7857,14.8047,14.7572,14.7762,135785.0
2020-08-06 12:45:00,15.53,15.54,15.48,15.5,225076.0,14.7762,14.7857,14.7286,14.7477,225076.0
2020-08-06 12:50:00,15.5,15.51,15.47,15.48,178692.0,14.7477,14.7572,14.7191,14.7286,178692.0
2020-08-06 12:55:00,15.48,15.53,15.47,15.52,157168.0,14.7286,14.7762,14.7191,14.7667,157168.0
2020-08-06 13:00:00,15.52,15.56,15.5,15.53,275261.0,14.7667,14.8047,14.7477,14.7762,275261.0
2020-08-06 13:05:00,15.53,15.55,15.5,15.53,112122.0,14.7762,14.7952,14.7477,14.7762,112122.0
2020-08-06 13:10:00,15.54,15.55,15.52,15.54,104799.0,14.7857,14.7952,14.7667,14.7857,104799.0
2020-08-06 13:15:00,15.54,15.56,15.52,15.54,94572.0,14.7857,14.8047,14.7667,14.7857,94572.0
2020-08-06 13:20:00,15.54,15.56,15.5,15.52,113027.0,14.7857,14.8047,14.7477,14.7667,113027.0
2020-08-06 13:25:00,15.51,15.56,15.51,15.55,89119.0,14.7572,14.8047,14.7572,14.7952,89119.0
2020-08-06 13:30:00,15.55,15.56,15.52,15.54,103423.0,14.7952,14.8047,14.7667,14.7857,103423.0
2020-08-06 13:35:00,15.53,15.54,15.51,15.53,92124.0,14.7762,14.7857,14.7572,14.7762,92124.0
2020-08-06 13:40:00,15.53,15.54,15.52,15.54,67744.0,14.7762,14.7857,14.7667,14.7857,67744.0
2020-08-06 13:45:00,15.54,15.55,15.52,15.52,61598.0,14.7857,14.7952,14.7667,14.7667,61598.0
2020-08-06 13:50:00,15.53,15.53,15.45,15.46,204446.0,14.7762,14.7762,14.7001,14.7096,204446.0
2020-08-06 13:55:00,15.46,15.47,15.44,15.45,157105.0,14.7096,14.7191,14.6906,14.7001,157105.0
2020-08-06 14:00:00,15.46,15.49,15.45,15.48,139066.0,14.7096,14.7381,14.7001,14.7286,139066.0
2020-08-06 14:05:00,15.48,15.48,15.44,15.46,127161.0,14.7286,14.7286,14.6906,14.7096,127161.0
2020-08-06 14:10:00,15.46,15.49,15.44,15.49,103666.0,14.7096,14.7381,14.6906,14.7381,103666.0
2020-08-06 14:15:00,15.49,15.5,15.44,15.45,96127.0,14.7381,14.7477,14.6906,14.7001,96127.0
2020-08-06 14:20:00,15.45,15.49,15.44,15.46,139895.0,14.7001,14.7381,14.6906,14.7096,139895.0
2020-08-06 14:25:00,15.46,15.5,15.45,15.49,117215.0,14.7096,14.7477,14.7001,14.7381,117215.0
2020-08-06 14:30:00,15.49,15.5,15.46,15.48,147044.0,14.7381,14.7477,14.7096,14.7286,147044.0
2020-08-06 14:35:00,15.48,15.48,15.45,15.46,154618.0,14.7286,14.7286,14.7001,14.7096,154618.0
2020-08-06 14:40:00,15.46,15.5,15.45,15.49,97557.0,14.7096,14.7477,14.7001,14.7381,97557.0
2020-08-06 14:45:00,15.49,15.5,15.46,15.5,131815.0,14.7381,14.7477,14.7096,14.7477,131815.0
2020-08-06 14:50:00,15.5,15.53,15.49,15.5,184537.0,14.7477,14.7762,14.7381,14.7477,184537.0
2020-08-06 14:55:00,15.5,15.5,15.45,15.48,146632.0,14.7477,14.7477,14.7001,14.7286,146632.0
2020-08-06 15:00:00,15.48,15.48,15.4,15.4,422192.0,14.7286,14.7286,14.6525,14.6525,422192.0
2020-08-06 15:05:00,15.41,15.48,15.38,15.46,312307.0,14.662,14.7286,14.6335,14.7096,312307.0
2020-08-06 15:10:00,15.46,15.49,15.44,15.45,182745.0,14.7096,14.7381,14.6906,14.7001,182745.0
2020-08-06 15:15:00,15.45,15.47,15.43,15.46,167937.0,14.7001,14.7191,14.6811,14.7096,167937.0
2020-08-06 15:20:00,15.46,15.49,15.44,15.46,300249.0,14.7096,14.7381,14.6906,14.7096,300249.0
2020-08-06 15:25:00,15.45,15.52,15.43,15.5,297261.0,14.7001,14.7667,14.6811,14.7477,297261.0
2020-08-06 15:30:00,15.5,15.53,15.49,15.53,283556.0,14.7477,14.7762,14.7381,14.7762,283556.0
2020-08-06 15:35:00,15.53,15.54,15.5,15.52,211639.0,14.7762,14.7857,14.7477,14.7667,211639.0
2020-08-06 15:40:00,15.51,15.52,15.46,15.46,293117.0,14.7572,14.7667,14.7096,14.7096,293117.0
2020-08-06 15:45:00,15.46,15.47,15.42,15.46,371982.0,14.7096,14.7191,14.6715,14.7096,371982.0
2020-08-06 15:50:00,15.47,15.5,15.46,15.46,491073.0,14.7191,14.7477,14.7096,14.7096,491073.0
2020-08-06 15:55:00,15.47,15.49,15.44,15.46,804658.0,14.7191,14.7381,14.6906,14.7096,804658.0
2020-08-07 09:30:00,15.46,15.48,15.24,15.35,538607.0,14.7096,14.7286,14.5003,14.6049,538607.0
2020-08-07 09:35:00,15.34,15.35,15.16,15.18,514470.0,14.5954,14.6049,14.4242,14.4432,514470.0
2020-08-07 09:40:00,15.18,15.25,15.09,15.11,842870.0,14.4432,14.5098,14.3576,14.3766,842870.0
2020-08-07 09:45:00,15.11,15.24,15.11,15.22,305956.0,14.3766,14.5003,14.3766,14.4812,305956.0
2020-08-07 09:50:00,15.22,15.25,15.13,15.15,327703.0,14.4812,14.5098,14.3956,14.4146,327703.0
2020-08-07 09:55:00,15.14,15.2,15.1,15.18,401620.0,14.4051,14.4622,14.3671,14.4432,401620.0
2020-08-07 10:00:00,15.17,15.22,15.15,15.21,335801.0,14.4337,14.4812,14.4146,14.4717,335801.0
2020-08-07 10:05:00,15.21,15.24,15.18,15.22,171690.0,14.4717,14.5003,14.4432,14.4812,171690.0
2020-08-07 10:10:00,15.23,15.25,15.2,15.21,137113.0,14.4908,14.5098,14.4622,14.4717,137113.0
2020-08-07 10:15:00,15.21,15.21,15.13,15.14,160075.0,14.4717,14.4717,14.3956,14.4051,160075.0
2020-08-07 10:20:00,15.15,15.16,15.1,15.15,200245.0,14.4146,14.4242,14.3671,14.4146,200245.0
2020-08-07 10:25:00,15.15,15.22,15.14,15.21,126926.0,14.4146,14.4812,14.4051,14.4717,126926.0
2020-08-07 10:30:00,15.22,15.28,15.21,15.23,329419.0,14.4812,14.5383,14.4717,14.4908,329419.0
2020-08-07 10:35:00,15.23,15.24,15.19,15.2,212679.0,14.4908,14.5003,14.4527,14.4622,212679.0
2020-08-07 10:40:00,15.2,15.22,15.18,15.18,141660.0,14.4622,14.4812,14.4432,14.4432,141660.0
2020-08-07 10:45:00,15.19,15.21,15.16,15.2,136170.0,14.4527,14.4717,14.4242,14.4622,136170.0
2020-08-07 10:50:00,15.2,15.21,15.17,15.2,143921.0,14.4622,14.4717,14.4337,14.4622,143921.0
2020-08-07 10:55:00,15.21,15.22,15.14,15.18,190075.0,14.4717,14.4812,14.4051,14.4432,190075.0
2020-08-07 11:00:00,15.17,15.2,15.15,15.17,178303.0,14.4337,14.4622,14.4146,14.4337,178303.0
2020-08-07 11:05:00,15.16,15.19,15.15,15.18,142875.0,14.4242,14.4527,14.4146,14.4432,142875.0
2020-08-07 11:10:00,15.18,15.18,15.12,15.13,136821.0,14.4432,14.4432,14.3861,14.3956,136821.0
2020-08-07 11:15:00,15.12,15.13,15.07,15.09,334790.0,14.3861,14.3956,14.3385,14.3576,334790.0
2020-08-07 11:20:00,15.09,15.11,15.07,15.1,192972.0,14.3576,14.3766,14.3385,14.3671,192972.0
2020-08-07 11:25:00,15.1,15.12,15.05,15.06,242893.0,14.3671,14.3861,14.3195,14.329,242893.0
2020-08-07 11:30:00,15.06,15.06,15.02,15.04,285161.0,14.329,14.329,14.291,14.31,285161.0
2020-08-07 11:35:00,15.04,15.08,15.03,15.06,159339.0,14.31,14.348,14.3005,14.329,159339.0
2020-08-07 11:40:00,15.06,15.1,15.05,15.06,241097.0,14.329,14.3671,14.3195,14.329,241097.0
2020-08-07 11:45:00,15.06,15.06,15.02,15.02,204315.0,14.329,14.329,14.291,14.291,204315.0
2020-08-07 11:50:00,15.03,15.03,14.97,14.97,586998.0,14.3005,14.3005,14.2434,14.2434,586998.0
2020-08-07 11:55:00,14.97,15.0,14.96,15.0,195327.0,14.2434,14.2719,14.2339,14.2719,195327.0
2020-08-07 12:00:00,14.99,15.09,14.98,15.09,215861.0,14.2624,14.3576,14.2529,14.3576,215861.0
2020-08-07 12:05:00,15.09,15.14,15.08,15.14,235521.0,14.3576,14.4051,14.348,14.4051,235521.0
2020-08-07 12:10:00,15.13,15.14,15.09,15.1,115844.0,14.3956,14.4051,14.3576,14.3671,115844.0
2020-08-07 12:15:00,15.1,15.14,15.08,15.11,100870.0,14.3671,14.4051,14.348,14.3766,100870.0
2020-08-07 12:20:00,15.1,15.13,15.09,15.1,93326.0,14.3671,14.3956,14.3576,14.3671,93326.0
2020-08-07 12:25:00,15.1,15.15,15.08,15.13,88539.0,14.3671,14.4146,14.348,14.3956,88539.0
2020-08-07 12:30:00,15.13,15.15,15.11,15.12,92463.0,14.3956,14.4146,14.3766,14.3861,92463.0
2020-08-07 12:35:00,15.12,15.13,15.03,15.07,276825.0,14.3861,14.3956,14.3005,14.3385,276825.0
2020-08-07 12:40:00,15.06,15.08,15.04,15.07,190518.0,14.329,14.348,14.31,14.3385,190518.0
2020-08-07 12:45:00,15.08,15.11,15.07,15.1,137460.0,14.348,14.3766,14.3385,14.3671,137460.0
2020-08-07 12:50:00,15.1,15.11,15.06,15.06,167054.0,14.3671,14.3766,14.329,14.329,167054.0
2020-08-07 12:55:00,15.06,15.09,15.05,15.09,101314.0,14.329,14.3576,14.3195,14.3576,101314.0
2020-08-07 13:00:00,15.08,15.11,15.07,15.08,77543.0,14.348,14.3766,14.3385,14.348,77543.0
2020-08-07 13:05:00,15.07,15.08,15.03,15.04,154356.0,14.3385,14.348,14.3005,14.31,154356.0
2020-08-07 13:10:00,15.05,15.06,15.02,15.04,150754.0,14.3195,14.329,14.291,14.31,150754.0
2020-08-07 13:15:00,15.04,15.06,15.02,15.03,171543.0,14.31,14.329,14.291,14.3005,171543.0
2020-08-07 13:20:00,15.02,15.08,15.02,15.07,115258.0,14.291,14.348,14.291,14.3385,115258.0
2020-08-07 13:25:00,15.07,15.09,15.05,15.06,100394.0,14.3385,14.3576,14.3195,14.329,100394.0
2020-08-07 13:30:00,15.05,15.09,15.05,15.08,166137.0,14.3195,14.3576,14.3195,14.348,166137.0
2020-08-07 13:35:00,15.08,15.12,15.07,15.11,115066.0,14.348,14.3861,14.3385,14.3766,115066.0
2020-08-07 13:40:00,15.11,15.13,15.1,15.12,83376.0,14.3766,14.3956,14.3671,14.3861,83376.0
2020-08-07 13:45:00,15.12,15.15,15.08,15.1,230949.0,14.3861,14.4146,14.348,14.3671,230949.0
2020-08-07 13:50:00,15.1,15.13,15.08,15.12,93485.0,14.3671,14.3956,14.348,14.3861,93485.0
2020-08-07 13:55:00,15.12,15.15,15.11,15.13,125001.0,14.3861,14.4146,14.3766,14.3956,125001.0
2020-08-07 14:00:00,15.13,15.14,15.11,15.14,143118.0,14.3956,14.4051,14.3766,14.4051,143118.0
2020-08-07 14:05:00,15.13,15.14,15.08,15.13,127409.0,14.3956,14.4051,14.348,14.3956,127409.0
2020-08-07 14:10:00,15.13,15.16,15.12,15.15,148861.0,14.3956,14.4242,14.3861,14.4146,148861.0
2020-08-07 14:15:00,15.14,15.19,15.13,15.16,103884.0,14.4051,14.4527,14.3956,14.4242,103884.0
2020-08-07 14:20:00,15.16,15.22,15.15,15.2,166372.0,14.4242,14.4812,14.4146,14.4622,166372.0
2020-08-07 14:25:00,15.2,15.23,15.17,15.19,159705.0,14.4622,14.4908,14.4337,14.4527,159705.0
2020-08-07 14:30:00,15.2,15.22,15.17,15.21,168338.0,14.4622,14.4812,14.4337,14.4717,168338.0
2020-08-07 14:35:00,15.21,15.24,15.21,15.21,136905.0,14.4717,14.5003,14.4717,14.4717,136905.0
2020-08-07 14:40:00,15.21,15.22,15.16,15.21,148986.0,14.4717,14.4812,14.4242,14.4717,148986.0
2020-08-07 14:45:00,15.2,15.2,15.17,15.17,103282.0,14.4622,14.4622,14.4337,14.4337,103282.0
2020-08-07 14:50:00,15.17,15.17,15.13,15.15,180791.0,14.4337,14.4337,14.3956,14.4146,180791.0
2020-08-07 14:55:00,15.16,15.22,15.15,15.22,265986.0,14.4242,14.4812,14.4146,14.4812,265986.0
2020-08-07 15:00:00,15.21,15.23,15.2,15.23,97814.0,14.4717,14.4908,14.4622,14.4908,97814.0
2020-08-07 15:05:00,15.22,15.27,15.22,15.24,165283.0,14.4812,14.5288,14.4812,14.5003,165283.0
2020-08-07 15:10:00,15.23,15.26,15.2,15.24,182314.0,14.4908,14.5193,14.4622,14.5003,182314.0
2020-08-07 15:15:00,15.24,15.3,15.24,15.29,129654.0,14.5003,14.5574,14.5003,14.5478,129654.0
2020-08-07 15:20:00,15.29,15.3,15.27,15.29,224284.0,14.5478,14.5574,14.5288,14.5478,224284.0
2020-08-07 15:25:00,15.3,15.32,15.28,15.29,185371.0,14.5574,14.5764,14.5383,14.5478,185371.0
2020-08-07 15:30:00,15.29,15.33,15.27,15.3,246717.0,14.5478,14.5859,14.5288,14.5574,246717.0
2020-08-07 15:35:00,15.3,15.35,15.28,15.35,351391.0,14.5574,14.6049,14.5383,14.6049,351391.0
2020-08-07 15:40:00,15.35,15.42,15.34,15.42,428585.0,14.6049,14.6715,14.5954,14.6715,428585.0
2020-08-07 15:45:00,15.42,15.53,15.4,15.53,865169.0,14.6715,14.7762,14.6525,14.7762,865169.0
2020-08-07 15:50:00,15.53,15.56,15.49,15.53,889146.0,14.7762,14.8047,14.7381,14.7762,889146.0
2020-08-07 15:55:00,15.53,15.53,15.42,15.45,1177437.0,14.7762,14.7762,14.6715,14.7001,1177437.0
2020-08-10 09:30:00,15.67,16.05,15.62,16.0,1112550.0,14.9094,15.271,14.8618,15.2234,1112550.0
2020-08-10 09:35:00,16.0,16.01,15.78,15.92,573967.0,15.2234,15.2329,15.0141,15.1473,573967.0
2020-08-10 09:40:00,15.92,15.95,15.82,15.92,419919.0,15.1473,15.1758,15.0521,15.1473,419919.0
2020-08-10 09:45:00,15.93,16.14,15.92,16.14,931915.0,15.1568,15.3566,15.1473,15.3566,931915.0
2020-08-10 09:50:00,16.14,16.15,15.93,15.94,561965.0,15.3566,15.3661,15.1568,15.1663,561965.0
2020-08-10 09:55:00,15.93,16.02,15.93,15.97,455054.0,15.1568,15.2424,15.1568,15.1948,455054.0
2020-08-10 10:00:00,15.98,15.98,15.86,15.89,378919.0,15.2044,15.2044,15.0902,15.1187,378919.0
2020-08-10 10:05:00,15.88,15.94,15.84,15.88,183427.0,15.1092,15.1663,15.0712,15.1092,183427.0
2020-08-10 10:10:00,15.88,15.97,15.87,15.97,291432.0,15.1092,15.1948,15.0997,15.1948,291432.0
2020-08-10 10:15:00,15.97,16.0,15.94,15.99,245806.0,15.1948,15.2234,15.1663,15.2139,245806.0
2020-08-10 10:20:00,15.98,16.04,15.97,15.99,294519.0,15.2044,15.2614,15.1948,15.2139,294519.0
2020-08-10 10:25:00,15.99,16.05,15.97,16.04,345010.0,15.2139,15.271,15.1948,15.2614,345010.0
2020-08-10 10:30:00,16.04,16.06,15.97,16.01,347351.0,15.2614,15.2805,15.1948,15.2329,347351.0
2020-08-10 10:35:00,16.01,16.1,16.01,16.1,295036.0,15.2329,15.3185,15.2329,15.3185,295036.0
2020-08-10 10:40:00,16.1,16.28,16.07,16.26,606059.0,15.3185,15.4898,15.29,15.4708,606059.0
2020-08-10 10:45:00,16.25,16.29,16.21,16.22,433738.0,15.4612,15.4993,15.4232,15.4327,433738.0
2020-08-10 10:50:00,16.21,16.22,16.13,16.16,332725.0,15.4232,15.4327,15.3471,15.3756,332725.0
2020-08-10 10:55:00,16.16,16.2,16.03,16.05,467665.0,15.3756,15.4137,15.2519,15.271,467665.0
2020-08-10 11:00:00,16.05,16.13,16.04,16.1,311781.0,15.271,15.3471,15.2614,15.3185,311781.0
2020-08-10 11:05:00,16.09,16.1,15.97,16.04,382717.0,15.309,15.3185,15.1948,15.2614,382717.0
2020-08-10 11:10:00,16.04,16.05,16.0,16.04,127120.0,15.2614,15.271,15.2234,15.2614,127120.0
2020-08-10 11:15:00,16.05,16.07,15.97,16.04,184195.0,15.271,15.29,15.1948,15.2614,184195.0
2020-08-10 11:20:00,16.03,16.05,15.99,16.04,143179.0,15.2519,15.271,15.2139,15.2614,143179.0
2020-08-10 11:25:00,16.04,16.09,16.02,16.09,212061.0,15.2614,15.309,15.2424,15.309,212061.0
2020-08-10 11:30:00,16.09,16.13,16.04,16.13,314758.0,15.309,15.3471,15.2614,15.3471,314758.0
2020-08-10 11:35:00,16.13,16.14,16.06,16.1,277454.0,15.3471,15.3566,15.2805,15.3185,277454.0
2020-08-10 11:40:00,16.1,16.14,16.09,16.12,260541.0,15.3185,15.3566,15.309,15.3376,260541.0
2020-08-10 11:45:00,16.12,16.13,16.04,16.04,211901.0,15.3376,15.3471,15.2614,15.2614,211901.0
2020-08-10 11:50:00,16.04,16.06,16.01,16.03,227705.0,15.2614,15.2805,15.2329,15.2519,227705.0
2020-08-10 11:55:00,16.04,16.09,16.03,16.07,191787.0,15.2614,15.309,15.2519,15.29,191787.0
2020-08-10 12:00:00,16.08,16.09,16.04,16.07,144942.0,15.2995,15.309,15.2614,15.29,144942.0
2020-08-10 12:05:00,16.08,16.09,16.04,16.05,132240.0,15.2995,15.309,15.2614,15.271,132240.0
2020-08-10 12:10:00,16.06,16.1,16.05,16.05,312983.0,15.2805,15.3185,15.271,15.271,312983.0
2020-08-10 12:15:00,16.06,16.09,16.05,16.07,238955.0,15.2805,15.309,15.271,15.29,238955.0
2020-08-10 12:20:00,16.07,16.09,16.06,16.07,115105.0,15.29,15.309,15.2805,15.29,115105.0
2020-08-10 12:25:00,16.07,16.1,16.06,16.09,102728.0,15.29,15.3185,15.2805,15.309,102728.0
2020-08-10 12:30:00,16.09,16.11,16.07,16.1,143243.0,15.309,15.328,15.29,15.3185,143243.0
2020-08-10 12:35:00,16.1,16.11,16.07,16.07,104482.0,15.3185,15.328,15.29,15.29,104482.0
2020-08-10 12:40:00,16.07,16.1,16.05,16.08,241246.0,15.29,15.3185,15.271,15.2995,241246.0
2020-08-10 12:45:00,16.08,16.11,16.06,16.06,126616.0,15.2995,15.328,15.2805,15.2805,126616.0
2020-08-10 12:50:00,16.07,16.1,16.05,16.05,164018.0,15.29,15.3185,15.271,15.271,164018.0
2020-08-10 12:55:00,16.05,16.09,16.05,16.08,267872.0,15.271,15.309,15.271,15.2995,267872.0
2020-08-10 13:00:00,16.09,16.1,16.06,16.1,119905.0,15.309,15.3185,15.2805,15.3185,119905.0
2020-08-10 13:05:00,16.09,16.12,16.08,16.1,115870.0,15.309,15.3376,15.2995,15.3185,115870.0
2020-08-10 13:10:00,16.1,16.12,16.02,16.04,120959.0,15.3185,15.3376,15.2424,15.2614,120959.0
2020-08-10 13:15:00,16.05,16.06,16.02,16.03,127780.0,15.271,15.2805,15.2424,15.2519,127780.0
2020-08-10 13:20:00,16.03,16.07,16.02,16.05,146216.0,15.2519,15.29,15.2424,15.271,146216.0
2020-08-10 13:25:00,16.04,16.1,16.03,16.09,85649.0,15.2614,15.3185,15.2519,15.309,85649.0
2020-08-10 13:30:00,16.09,16.11,16.06,16.07,149958.0,15.309,15.328,15.2805,15.29,149958.0
2020-08-10 13:35:00,16.07,16.13,16.06,16.13,160830.0,15.29,15.3471,15.2805,15.3471,160830.0
2020-08-10 13:40:00,16.13,16.13,16.09,16.1,106777.0,15.3471,15.3471,15.309,15.3185,106777.0
2020-08-10 13:45:00,16.11,16.13,16.08,16.12,114170.0,15.328,15.3471,15.2995,15.3376,114170.0
2020-08-10 13:50:00,16.11,16.13,16.07,16.07,167674.0,15.328,15.3471,15.29,15.29,167674.0
2020-08-10 13:55:00,16.08,16.12,16.06,16.12,173538.0,15.2995,15.3376,15.2805,15.3376,173538.0
2020-08-10 14:00:00,16.12,16.19,16.11,16.16,374912.0,15.3376,15.4042,15.328,15.3756,374912.0
2020-08-10 14:05:00,16.16,16.2,16.14,16.19,129505.0,15.3756,15.4137,15.3566,15.4042,129505.0
2020-08-10 14:10:00,16.19,16.21,16.16,16.18,207828.0,15.4042,15.4232,15.3756,15.3946,207828.0
2020-08-10 14:15:00,16.19,16.21,16.15,16.21,206383.0,15.4042,15.4232,15.3661,15.4232,206383.0
2020-08-10 14:20:00,16.21,16.22,16.15,16.17,142964.0,15.4232,15.4327,15.3661,15.3851,142964.0
2020-08-10 14:25:00,16.17,16.22,16.16,16.21,238839.0,15.3851,15.4327,15.3756,15.4232,238839.0
2020-08-10 14:30:00,16.21,16.22,16.18,16.2,161569.0,15.4232,15.4327,15.3946,15.4137,161569.0
2020-08-10 14:35:00,16.2,16.22,16.19,16.2,259539.0,15.4137,15.4327,15.4042,15.4137,259539.0
2020-08-10 14:40:00,16.19,16.21,16.15,16.18,144599.0,15.4042,15.4232,15.3661,15.3946,144599.0
2020-08-10 14:45:00,16.19,16.24,16.18,16.23,126103.0,15.4042,15.4517,15.3946,15.4422,126103.0
2020-08-10 14:50:00,16.23,16.25,16.22,16.23,190997.0,15.4422,15.4612,15.4327,15.4422,190997.0
2020-08-10 14:55:00,16.24,16.26,16.23,16.24,171544.0,15.4517,15.4708,15.4422,15.4517,171544.0
2020-08-10 15:00:00,16.24,16.25,16.18,16.19,177983.0,15.4517,15.4612,15.3946,15.4042,177983.0
2020-08-10 15:05:00,16.18,16.22,16.18,16.2,181739.0,15.3946,15.4327,15.3946,15.4137,181739.0
2020-08-10 15:10:00,16.2,16.21,16.17,16.18,164148.0,15.4137,15.4232,15.3851,15.3946,164148.0
2020-08-10 15:15:00,16.19,16.2,16.15,16.19,182981.0,15.4042,15.4137,15.3661,15.4042,182981.0
2020-08-10 15:20:00,16.19,16.26,16.18,16.25,493240.0,15.4042,15.4708,15.3946,15.4612,493240.0
2020-08-10 15:25:00,16.26,16.4,16.25,16.38,932179.0,15.4708,15.604,15.4612,15.5849,932179.0
2020-08-10 15:30:00,16.38,16.4,16.32,16.36,368261.0,15.5849,15.604,15.5279,15.5659,368261.0
2020-08-10 15:35:00,16.36,16.39,16.35,16.38,324548.0,15.5659,15.5945,15.5564,15.5849,324548.0
2020-08-10 15:40:00,16.38,16.4,16.36,16.38,353537.0,15.5849,15.604,15.5659,15.5849,353537.0
2020-08-10 15:45:00,16.38,16.39,16.34,16.34,527256.0,15.5849,15.5945,15.5469,15.5469,527256.0
2020-08-10 15:50:00,16.35,16.42,16.34,16.42,586321.0,15.5564,15.623,15.5469,15.623,586321.0
2020-08-10 15:55:00,16.41,16.48,16.37,16.47,1338763.0,15.6135,15.6801,15.5754,15.6706,1338763.0
2020-08-11 09:30:00,16.44,16.74,16.43,16.57,2544026.0,15.642,15.9275,15.6325,15.7657,2544026.0
2020-08-11 09:35:00,16.58,16.59,16.19,16.31,1710256.0,15.7752,15.7847,15.4042,15.5183,1710256.0
2020-08-11 09:40:00,16.3,16.41,16.2,16.25,1149256.0,15.5088,15.6135,15.4137,15.4612,1149256.0
2020-08-11 09:45:00,16.26,16.29,15.91,15.97,1534213.0,15.4708,15.4993,15.1378,15.1948,1534213.0
2020-08-11 09:50:00,15.97,16.11,15.88,15.9,949091.0,15.1948,15.328,15.1092,15.1282,949091.0
2020-08-11 09:55:00,15.91,16.15,15.88,16.02,1005971.0,15.1378,15.3661,15.1092,15.2424,1005971.0
2020-08-11 10:00:00,16.03,16.22,15.98,16.21,767484.0,15.2519,15.4327,15.2044,15.4232,767484.0
2020-08-11 10:05:00,16.21,16.26,16.05,16.07,508521.0,15.4232,15.4708,15.271,15.29,508521.0
2020-08-11 10:10:00,16.07,16.13,15.98,16.01,418438.0,15.29,15.3471,15.2044,15.2329,418438.0
2020-08-11 10:15:00,16.0,16.01,15.85,15.97,699950.0,15.2234,15.2329,15.0807,15.1948,699950.0
2020-08-11 10:20:00,15.97,16.06,15.94,16.02,395116.0,15.1948,15.2805,15.1663,15.2424,395116.0
2020-08-11 10:25:00,16.01,16.16,15.97,16.12,475723.0,15.2329,15.3756,15.1948,15.3376,475723.0
2020-08-11 10:30:00,16.12,16.34,16.09,16.26,599931.0,15.3376,15.5469,15.309,15.4708,599931.0
2020-08-11 10:35:00,16.26,16.3,16.07,16.19,535606.0,15.4708,15.5088,15.29,15.4042,535606.0
2020-08-11 10:40:00,16.18,16.25,16.14,16.19,173234.0,15.3946,15.4612,15.3566,15.4042,173234.0
2020-08-11 10:45:00,16.19,16.24,16.11,16.12,238787.0,15.4042,15.4517,15.328,15.3376,238787.0
2020-08-11 10:50:00,16.13,16.35,16.12,16.34,383451.0,15.3471,15.5564,15.3376,15.5469,383451.0
2020-08-11 10:55:00,16.34,16.49,16.29,16.45,545122.0,15.5469,15.6896,15.4993,15.6515,545122.0
2020-08-11 11:00:00,16.45,16.59,16.4,16.56,664625.0,15.6515,15.7847,15.604,15.7562,664625.0
2020-08-11 11:05:00,16.56,16.62,16.46,16.51,471906.0,15.7562,15.8133,15.6611,15.7086,471906.0
2020-08-11 11:10:00,16.5,16.58,16.48,16.5,424074.0,15.6991,15.7752,15.6801,15.6991,424074.0
2020-08-11 11:15:00,16.5,16.6,16.49,16.56,407322.0,15.6991,15.7943,15.6896,15.7562,407322.0
2020-08-11 11:20:00,16.56,16.57,16.35,16.38,458902.0,15.7562,15.7657,15.5564,15.5849,458902.0
2020-08-11 11:25:00,16.39,16.4,16.18,16.2,633666.0,15.5945,15.604,15.3946,15.4137,633666.0
2020-08-11 11:30:00,16.19,16.28,16.15,16.25,264575.0,15.4042,15.4898,15.3661,15.4612,264575.0
2020-08-11 11:35:00,16.25,16.32,16.11,16.11,435218.0,15.4612,15.5279,15.328,15.328,435218.0
2020-08-11 11:40:00,16.11,16.16,16.01,16.14,950709.0,15.328,15.3756,15.2329,15.3566,950709.0
2020-08-11 11:45:00,16.14,16.21,16.08,16.2,387375.0,15.3566,15.4232,15.2995,15.4137,387375.0
2020-08-11 11:50:00,16.19,16.2,16.08,16.14,272539.0,15.4042,15.4137,15.2995,15.3566,272539.0
2020-08-11 11:55:00,16.14,16.24,16.11,16.21,214819.0,15.3566,15.4517,15.328,15.4232,214819.0
2020-08-11 12:00:00,16.21,16.21,16.14,16.16,171283.0,15.4232,15.4232,15.3566,15.3756,171283.0
2020-08-11 12:05:00,16.16,16.19,16.13,16.14,150171.0,15.3756,15.4042,15.3471,15.3566,150171.0
2020-08-11 12:10:00,16.15,16.21,16.13,16.19,158697.0,15.3661,15.4232,15.3471,15.4042,158697.0
2020-08-11 12:15:00,16.2,16.22,16.13,16.18,221695.0,15.4137,15.4327,15.3471,15.3946,221695.0
2020-08-11 12:20:00,16.18,16.18,16.1,16.12,166803.0,15.3946,15.3946,15.3185,15.3376,166803.0
2020-08-11 12:25:00,16.12,16.13,16.09,16.1,98804.0,15.3376,15.3471,15.309,15.3185,98804.0
2020-08-11 12:30:00,16.1,16.12,16.04,16.08,166508.0,15.3185,15.3376,15.2614,15.2995,166508.0
2020-08-11 12:35:00,16.08,16.09,16.01,16.04,192746.0,15.2995,15.309,15.2329,15.2614,192746.0
2020-08-11 12:40:00,16.05,16.09,16.02,16.03,213887.0,15.271,15.309,15.2424,15.2519,213887.0
2020-08-11 12:45:00,16.03,16.05,16.01,16.03,109637.0,15.2519,15.271,15.2329,15.2519,109637.0
2020-08-11 12:50:00,16.03,16.06,15.99,16.0,297571.0,15.2519,15.2805,15.2139,15.2234,297571.0
2020-08-11 12:55:00,16.01,16.01,15.91,15.95,383406.0,15.2329,15.2329,15.1378,15.1758,383406.0
2020-08-11 13:00:00,15.95,15.99,15.92,15.97,179464.0,15.1758,15.2139,15.1473,15.1948,179464.0
2020-08-11 13:05:00,15.97,15.97,15.9,15.95,190838.0,15.1948,15.1948,15.1282,15.1758,190838.0
2020-08-11 13:10:00,15.95,15.95,15.88,15.92,214507.0,15.1758,15.1758,15.1092,15.1473,214507.0
2020-08-11 13:15:00,15.93,15.93,15.89,15.92,130708.0,15.1568,15.1568,15.1187,15.1473,130708.0
2020-08-11 13:20:00,15.92,16.0,15.92,16.0,219158.0,15.1473,15.2234,15.1473,15.2234,219158.0
2020-08-11 13:25:00,16.0,16.08,15.99,16.0,330542.0,15.2234,15.2995,15.2139,15.2234,330542.0
2020-08-11 13:30:00,16.0,16.01,15.92,15.92,134045.0,15.2234,15.2329,15.1473,15.1473,134045.0
2020-08-11 13:35:00,15.93,15.93,15.87,15.89,187197.0,15.1568,15.1568,15.0997,15.1187,187197.0
2020-08-11 13:40:00,15.89,15.96,15.88,15.94,203620.0,15.1187,15.1853,15.1092,15.1663,203620.0
2020-08-11 13:45:00,15.93,15.96,15.9,15.92,181300.0,15.1568,15.1853,15.1282,15.1473,181300.0
2020-08-11 13:50:00,15.91,15.95,15.9,15.93,85128.0,15.1378,15.1758,15.1282,15.1568,85128.0
2020-08-11 13:55:00,15.93,15.96,15.91,15.96,124019.0,15.1568,15.1853,15.1378,15.1853,124019.0
2020-08-11 14:00:00,15.96,15.99,15.94,15.95,147371.0,15.1853,15.2139,15.1663,15.1758,147371.0
2020-08-11 14:05:00,15.95,15.96,15.92,15.94,91188.0,15.1758,15.1853,15.1473,15.1663,91188.0
2020-08-11 14:10:00,15.94,16.01,15.93,15.98,200788.0,15.1663,15.2329,15.1568,15.2044,200788.0
2020-08-11 14:15:00,15.98,15.99,15.92,15.93,92760.0,15.2044,15.2139,15.1473,15.1568,92760.0
2020-08-11 14:20:00,15.93,15.96,15.9,15.95,170276.0,15.1568,15.1853,15.1282,15.1758,170276.0
2020-08-11 14:25:00,15.95,15.96,15.87,15.87,122289.0,15.1758,15.1853,15.0997,15.0997,122289.0
2020-08-11 14:30:00,15.88,15.9,15.81,15.82,241935.0,15.1092,15.1282,15.0426,15.0521,241935.0
2020-08-11 14:35:00,15.82,15.83,15.68,15.68,486152.0,15.0521,15.0616,14.9189,14.9189,486152.0
2020-08-11 14:40:00,15.69,15.7,15.64,15.68,389276.0,14.9284,14.9379,14.8809,14.9189,389276.0
2020-08-11 14:45:00,15.67,15.67,15.58,15.61,440404.0,14.9094,14.9094,14.8238,14.8523,440404.0
2020-08-11 14:50:00,15.62,15.68,15.6,15.66,378126.0,14.8618,14.9189,14.8428,14.8999,378126.0
2020-08-11 14:55:00,15.66,15.71,15.65,15.66,257415.0,14.8999,14.9475,14.8904,14.8999,257415.0
2020-08-11 15:00:00,15.66,15.66,15.58,15.59,342059.0,14.8999,14.8999,14.8238,14.8333,342059.0
2020-08-11 15:05:00,15.59,15.6,15.53,15.55,400151.0,14.8333,14.8428,14.7762,14.7952,400151.0
2020-08-11 15:10:00,15.55,15.59,15.53,15.53,323606.0,14.7952,14.8333,14.7762,14.7762,323606.0
2020-08-11 15:15:00,15.54,15.55,15.37,15.39,780305.0,14.7857,14.7952,14.624,14.643,780305.0
2020-08-11 15:20:00,15.38,15.4,15.28,15.28,931076.0,14.6335,14.6525,14.5383,14.5383,931076.0
2020-08-11 15:25:00,15.29,15.36,15.25,15.33,1022553.0,14.5478,14.6144,14.5098,14.5859,1022553.0
2020-08-11 15:30:00,15.34,15.42,15.33,15.38,604428.0,14.5954,14.6715,14.5859,14.6335,604428.0
2020-08-11 15:35:00,15.38,15.44,15.31,15.35,554352.0,14.6335,14.6906,14.5669,14.6049,554352.0
2020-08-11 15:40:00,15.34,15.37,15.25,15.29,751771.0,14.5954,14.624,14.5098,14.5478,751771.0
2020-08-11 15:45:00,15.29,15.31,15.2,15.21,635360.0,14.5478,14.5669,14.4622,14.4717,635360.0
2020-08-11 15:50:00,15.21,15.21,15.1,15.12,1197295.0,14.4717,14.4717,14.3671,14.3861,1197295.0
2020-08-11 15:55:00,15.13,15.19,15.12,15.17,1484894.0,14.3956,14.4527,14.3861,14.4337,1484894.0
2020-08-12 09:30:00,15.5,15.54,15.3,15.5,1125152.0,14.7477,14.7857,14.5574,14.7477,1125152.0
2020-08-12 09:35:00,15.5,15.55,15.33,15.33,528128.0,14.7477,14.7952,14.5859,14.5859,528128.0
2020-08-12 09:40:00,15.34,15.48,15.31,15.44,423757.0,14.5954,14.7286,14.5669,14.6906,423757.0
2020-08-12 09:45:00,15.44,15.45,15.27,15.32,377472.0,14.6906,14.7001,14.5288,14.5764,377472.0
2020-08-12 09:50:00,15.32,15.33,15.16,15.2,642190.0,14.5764,14.5859,14.4242,14.4622,642190.0
2020-08-12 09:55:00,15.19,15.26,15.12,15.24,570743.0,14.4527,14.5193,14.3861,14.5003,570743.0
2020-08-12 10:00:00,15.24,15.24,15.15,15.22,272798.0,14.5003,14.5003,14.4146,14.4812,272798.0
2020-08-12 10:05:00,15.23,15.32,15.18,15.22,359356.0,14.4908,14.5764,14.4432,14.4812,359356.0
2020-08-12 10:10:00,15.23,15.28,15.19,15.21,258139.0,14.4908,14.5383,14.4527,14.4717,258139.0
2020-08-12 10:15:00,15.21,15.29,15.2,15.28,278353.0,14.4717,14.5478,14.4622,14.5383,278353.0
2020-08-12 10:20:00,15.29,15.37,15.27,15.33,228009.0,14.5478,14.624,14.5288,14.5859,228009.0
2020-08-12 10:25:00,15.32,15.33,15.17,15.23,426902.0,14.5764,14.5859,14.4337,14.4908,426902.0
2020-08-12 10:30:00,15.24,15.27,15.21,15.23,200148.0,14.5003,14.5288,14.4717,14.4908,200148.0
2020-08-12 10:35:00,15.23,15.25,15.18,15.2,241053.0,14.4908,14.5098,14.4432,14.4622,241053.0
2020-08-12 10:40:00,15.2,15.29,15.18,15.27,323108.0,14.4622,14.5478,14.4432,14.5288,323108.0
2020-08-12 10:45:00,15.28,15.3,15.19,15.21,240757.0,14.5383,14.5574,14.4527,14.4717,240757.0
2020-08-12 10:50:00,15.22,15.29,15.21,15.29,294557.0,14.4812,14.5478,14.4717,14.5478,294557.0
2020-08-12 10:55:00,15.29,15.36,15.28,15.34,333276.0,14.5478,14.6144,14.5383,14.5954,333276.0
2020-08-12 11:00:00,15.33,15.39,15.31,15.37,202733.0,14.5859,14.643,14.5669,14.624,202733.0
2020-08-12 11:05:00,15.37,15.37,15.31,15.35,304443.0,14.624,14.624,14.5669,14.6049,304443.0
2020-08-12 11:10:00,15.35,15.36,15.23,15.25,315048.0,14.6049,14.6144,14.4908,14.5098,315048.0
2020-08-12 11:15:00,15.24,15.25,15.13,15.16,456235.0,14.5003,14.5098,14.3956,14.4242,456235.0
2020-08-12 11:20:00,15.16,15.21,15.12,15.13,437112.0,14.4242,14.4717,14.3861,14.3956,437112.0
2020-08-12 11:25:00,15.14,15.2,15.13,15.19,393180.0,14.4051,14.4622,14.3956,14.4527,393180.0
2020-08-12 11:30:00,15.2,15.27,15.18,15.24,233195.0,14.4622,14.5288,14.4432,14.5003,233195.0
2020-08-12 11:35:00,15.24,15.25,15.2,15.21,217816.0,14.5003,14.5098,14.4622,14.4717,217816.0
2020-08-12 11:40:00,15.21,15.25,15.18,15.25,605968.0,14.4717,14.5098,14.4432,14.5098,605968.0
2020-08-12 11:45:00,15.25,15.28,15.22,15.23,192358.0,14.5098,14.5383,14.4812,14.4908,192358.0
2020-08-12 11:50:00,15.22,15.23,15.11,15.11,555251.0,14.4812,14.4908,14.3766,14.3766,555251.0
2020-08-12 11:55:00,15.11,15.13,15.04,15.09,539880.0,14.3766,14.3956,14.31,14.3576,539880.0
2020-08-12 12:00:00,15.09,15.21,15.08,15.2,386904.0,14.3576,14.4717,14.348,14.4622,386904.0
2020-08-12 12:05:00,15.2,15.23,15.15,15.16,267157.0,14.4622,14.4908,14.4146,14.4242,267157.0
2020-08-12 12:10:00,15.16,15.17,15.11,15.13,159824.0,14.4242,14.4337,14.3766,14.3956,159824.0
2020-08-12 12:15:00,15.13,15.16,15.11,15.13,132529.0,14.3956,14.4242,14.3766,14.3956,132529.0
2020-08-12 12:20:00,15.13,15.14,15.09,15.1,214594.0,14.3956,14.4051,14.3576,14.3671,214594.0
2020-08-12 12:25:00,15.1,15.11,15.09,15.11,299372.0,14.3671,14.3766,14.3576,14.3766,299372.0
2020-08-12 12:30:00,15.11,15.11,15.06,15.08,366679.0,14.3766,14.3766,14.329,14.348,366679.0
2020-08-12 12:35:00,15.09,15.1,15.07,15.1,197342.0,14.3576,14.3671,14.3385,14.3671,197342.0
2020-08-12 12:40:00,15.1,15.13,15.07,15.08,383095.0,14.3671,14.3956,14.3385,14.348,383095.0
2020-08-12 12:45:00,15.08,15.09,15.02,15.06,472027.0,14.348,14.3576,14.291,14.329,472027.0
2020-08-12 12:50:00,15.06,15.06,14.96,14.98,736100.0,14.329,14.329,14.2339,14.2529,736100.0
2020-08-12 12:55:00,14.98,15.01,14.97,14.98,309769.0,14.2529,14.2814,14.2434,14.2529,309769.0
2020-08-12 13:00:00,14.98,14.99,14.9,14.93,499690.0,14.2529,14.2624,14.1768,14.2053,499690.0
2020-08-12 13:05:00,14.94,14.94,14.86,14.9,563340.0,14.2148,14.2148,14.1387,14.1768,563340.0
2020-08-12 13:10:00,14.9,14.92,14.86,14.89,320974.0,14.1768,14.1958,14.1387,14.1673,320974.0
2020-08-12 13:15:00,14.88,14.92,14.87,14.91,293033.0,14.1577,14.1958,14.1482,14.1863,293033.0
2020-08-12 13:20:00,14.91,14.91,14.85,14.89,253774.0,14.1863,14.1863,14.1292,14.1673,253774.0
2020-08-12 13:25:00,14.89,14.9,14.88,14.89,202241.0,14.1673,14.1768,14.1577,14.1673,202241.0
2020-08-12 13:30:00,14.89,14.91,14.88,14.9,280983.0,14.1673,14.1863,14.1577,14.1768,280983.0
2020-08-12 13:35:00,14.9,14.94,14.89,14.92,286333.0,14.1768,14.2148,14.1673,14.1958,286333.0
2020-08-12 13:40:00,14.92,14.98,14.9,14.98,276190.0,14.1958,14.2529,14.1768,14.2529,276190.0
2020-08-12 13:45:00,14.98,14.99,14.92,14.93,356267.0,14.2529,14.2624,14.1958,14.2053,356267.0
2020-08-12 13:50:00,14.93,14.97,14.92,14.96,139758.0,14.2053,14.2434,14.1958,14.2339,139758.0
2020-08-12 13:55:00,14.96,14.97,14.93,14.97,175949.0,14.2339,14.2434,14.2053,14.2434,175949.0
2020-08-12 14:00:00,14.96,14.97,14.93,14.93,149680.0,14.2339,14.2434,14.2053,14.2053,149680.0
2020-08-12 14:05:00,14.93,15.01,14.93,15.0,231590.0,14.2053,14.2814,14.2053,14.2719,231590.0
2020-08-12 14:10:00,15.0,15.01,14.93,14.95,218557.0,14.2719,14.2814,14.2053,14.2243,218557.0
2020-08-12 14:15:00,14.95,14.96,14.93,14.95,163516.0,14.2243,14.2339,14.2053,14.2243,163516.0
2020-08-12 14:20:00,14.96,15.03,14.93,15.02,377667.0,14.2339,14.3005,14.2053,14.291,377667.0
2020-08-12 14:25:00,15.03,15.06,14.98,15.01,516304.0,14.3005,14.329,14.2529,14.2814,516304.0
2020-08-12 14:30:00,15.02,15.02,14.97,14.99,213255.0,14.291,14.291,14.2434,14.2624,213255.0
2020-08-12 14:35:00,14.99,15.0,14.94,14.96,172942.0,14.2624,14.2719,14.2148,14.2339,172942.0
2020-08-12 14:40:00,14.96,14.96,14.93,14.95,158647.0,14.2339,14.2339,14.2053,14.2243,158647.0
2020-08-12 14:45:00,14.95,14.98,14.94,14.97,241600.0,14.2243,14.2529,14.2148,14.2434,241600.0
2020-08-12 14:50:00,14.96,15.0,14.96,15.0,330514.0,14.2339,14.2719,14.2339,14.2719,330514.0
2020-08-12 14:55:00,15.0,15.01,14.94,14.95,553448.0,14.2719,14.2814,14.2148,14.2243,553448.0
2020-08-12 15:00:00,14.95,15.0,14.95,14.98,242844.0,14.2243,14.2719,14.2243,14.2529,242844.0
2020-08-12 15:05:00,14.98,14.99,14.95,14.96,247850.0,14.2529,14.2624,14.2243,14.2339,247850.0
2020-08-12 15:10:00,14.96,14.99,14.95,14.99,303308.0,14.2339,14.2624,14.2243,14.2624,303308.0
2020-08-12 15:15:00,14.99,15.02,14.97,14.99,142761.0,14.2624,14.291,14.2434,14.2624,142761.0
2020-08-12 15:20:00,14.99,15.02,14.98,15.01,139334.0,14.2624,14.291,14.2529,14.2814,139334.0
2020-08-12 15:25:00,15.01,15.02,14.97,14.99,329568.0,14.2814,14.291,14.2434,14.2624,329568.0
2020-08-12 15:30:00,14.99,15.0,14.94,14.98,476685.0,14.2624,14.2719,14.2148,14.2529,476685.0
2020-08-12 15:35:00,14.99,15.01,14.97,15.01,419893.0,14.2624,14.2814,14.2434,14.2814,419893.0
2020-08-12 15:40:00,15.01,15.01,14.97,14.97,354301.0,14.2814,14.2814,14.2434,14.2434,354301.0
2020-08-12 15:45:00,14.97,14.98,14.95,14.96,717725.0,14.2434,14.2529,14.2243,14.2339,717725.0
2020-08-12 15:50:00,14.96,14.97,14.94,14.95,1074964.0,14.2339,14.2434,14.2148,14.2243,1074964.0
2020-08-12 15:55:00,14.95,14.95,14.91,14.92,1464682.0,14.2243,14.2243,14.1863,14.1958,1464682.0
2020-08-13 09:30:00,14.95,15.03,14.83,14.94,1221957.0,14.2243,14.3005,14.1102,14.2148,1221957.0
2020-08-13 09:35:00,14.95,14.98,14.88,14.9,578434.0,14.2243,14.2529,14.1577,14.1768,578434.0
2020-08-13 09:40:00,14.9,15.0,14.86,14.99,638591.0,14.1768,14.2719,14.1387,14.2624,638591.0
2020-08-13 09:45:00,14.98,15.08,14.92,15.07,650431.0,14.2529,14.348,14.1958,14.3385,650431.0
2020-08-13 09:50:00,15.07,15.16,15.05,15.13,563496.0,14.3385,14.4242,14.3195,14.3956,563496.0
2020-08-13 09:55:00,15.13,15.23,15.12,15.17,686668.0,14.3956,14.4908,14.3861,14.4337,686668.0
2020-08-13 10:00:00,15.16,15.25,15.11,15.19,638210.0,14.4242,14.5098,14.3766,14.4527,638210.0
2020-08-13 10:05:00,15.19,15.22,15.15,15.16,417988.0,14.4527,14.4812,14.4146,14.4242,417988.0
2020-08-13 10:10:00,15.17,15.19,15.1,15.11,548861.0,14.4337,14.4527,14.3671,14.3766,548861.0
2020-08-13 10:15:00,15.11,15.12,15.06,15.1,393522.0,14.3766,14.3861,14.329,14.3671,393522.0
2020-08-13 10:20:00,15.1,15.1,15.04,15.1,302797.0,14.3671,14.3671,14.31,14.3671,302797.0
2020-08-13 10:25:00,15.1,15.11,15.02,15.03,285823.0,14.3671,14.3766,14.291,14.3005,285823.0
2020-08-13 10:30:00,15.03,15.06,14.99,15.01,339002.0,14.3005,14.329,14.2624,14.2814,339002.0
2020-08-13 10:35:00,15.0,15.06,14.99,15.03,226300.0,14.2719,14.329,14.2624,14.3005,226300.0
2020-08-13 10:40:00,15.04,15.08,15.03,15.04,186603.0,14.31,14.348,14.3005,14.31,186603.0
2020-08-13 10:45:00,15.04,15.04,14.96,14.96,203636.0,14.31,14.31,14.2339,14.2339,203636.0
2020-08-13 10:50:00,14.96,15.01,14.95,14.99,242117.0,14.2339,14.2814,14.2243,14.2624,242117.0
2020-08-13 10:55:00,15.0,15.0,14.91,14.93,257710.0,14.2719,14.2719,14.1863,14.2053,257710.0
2020-08-13 11:00:00,14.92,14.93,14.85,14.86,355225.0,14.1958,14.2053,14.1292,14.1387,355225.0
2020-08-13 11:05:00,14.86,14.88,14.78,14.79,612029.0,14.1387,14.1577,14.0626,14.0721,612029.0
2020-08-13 11:10:00,14.8,14.85,14.77,14.83,521780.0,14.0816,14.1292,14.0531,14.1102,521780.0
2020-08-13 11:15:00,14.83,14.85,14.79,14.82,584664.0,14.1102,14.1292,14.0721,14.1007,584664.0
2020-08-13 11:20:00,14.82,14.83,14.75,14.78,434741.0,14.1007,14.1102,14.0341,14.0626,434741.0
2020-08-13 11:25:00,14.77,14.79,14.75,14.78,381249.0,14.0531,14.0721,14.0341,14.0626,381249.0
2020-08-13 11:30:00,14.78,14.78,14.71,14.72,450700.0,14.0626,14.0626,13.996,14.0055,450700.0
2020-08-13 11:35:00,14.71,14.72,14.67,14.71,408549.0,13.996,14.0055,13.9579,13.996,408549.0
2020-08-13 11:40:00,14.71,14.78,14.7,14.77,447921.0,13.996,14.0626,13.9865,14.0531,447921.0
2020-08-13 11:45:00,14.77,14.77,14.72,14.74,216309.0,14.0531,14.0531,14.0055,14.0245,216309.0
2020-08-13 11:50:00,14.73,14.76,14.71,14.74,143992.0,14.015,14.0436,13.996,14.0245,143992.0
2020-08-13 11:55:00,14.74,14.78,14.73,14.73,198736.0,14.0245,14.0626,14.015,14.015,198736.0
2020-08-13 12:00:00,14.74,14.77,14.73,14.77,145747.0,14.0245,14.0531,14.015,14.0531,145747.0
2020-08-13 12:05:00,14.77,14.78,14.76,14.78,158903.0,14.0531,14.0626,14.0436,14.0626,158903.0
2020-08-13 12:10:00,14.78,14.78,14.74,14.76,222097.0,14.0626,14.0626,14.0245,14.0436,222097.0
2020-08-13 12:15:00,14.76,14.85,14.75,14.84,291216.0,14.0436,14.1292,14.0341,14.1197,291216.0
2020-08-13 12:20:00,14.85,14.9,14.84,14.88,249166.0,14.1292,14.1768,14.1197,14.1577,249166.0
2020-08-13 12:25:00,14.89,14.89,14.82,14.82,133216.0,14.1673,14.1673,14.1007,14.1007,133216.0
2020-08-13 12:30:00,14.83,14.86,14.8,14.82,143791.0,14.1102,14.1387,14.0816,14.1007,143791.0
2020-08-13 12:35:00,14.8,14.84,14.78,14.83,143993.0,14.0816,14.1197,14.0626,14.1102,143993.0
2020-08-13 12:40:00,14.83,14.84,14.8,14.81,137419.0,14.1102,14.1197,14.0816,14.0911,137419.0
2020-08-13 12:45:00,14.8,14.86,14.8,14.86,107538.0,14.0816,14.1387,14.0816,14.1387,107538.0
2020-08-13 12:50:00,14.86,14.86,14.82,14.83,171063.0,14.1387,14.1387,14.1007,14.1102,171063.0
2020-08-13 12:55:00,14.83,14.83,14.8,14.81,74518.0,14.1102,14.1102,14.0816,14.0911,74518.0
2020-08-13 13:00:00,14.81,14.84,14.8,14.82,102208.0,14.0911,14.1197,14.0816,14.1007,102208.0
2020-08-13 13:05:00,14.82,14.83,14.78,14.79,131804.0,14.1007,14.1102,14.0626,14.0721,131804.0
2020-08-13 13:10:00,14.79,14.81,14.77,14.78,89930.0,14.0721,14.0911,14.0531,14.0626,89930.0
2020-08-13 13:15:00,14.78,14.81,14.77,14.81,103632.0,14.0626,14.0911,14.0531,14.0911,103632.0
2020-08-13 13:20:00,14.81,14.81,14.76,14.77,96521.0,14.0911,14.0911,14.0436,14.0531,96521.0
2020-08-13 13:25:00,14.77,14.81,14.76,14.81,216441.0,14.0531,14.0911,14.0436,14.0911,216441.0
2020-08-13 13:30:00,14.8,14.81,14.74,14.75,187273.0,14.0816,14.0911,14.0245,14.0341,187273.0
2020-08-13 13:35:00,14.74,14.77,14.73,14.76,140891.0,14.0245,14.0531,14.015,14.0436,140891.0
2020-08-13 13:40:00,14.76,14.77,14.74,14.74,112096.0,14.0436,14.0531,14.0245,14.0245,112096.0
2020-08-13 13:45:00,14.74,14.77,14.73,14.77,150330.0,14.0245,14.0531,14.015,14.0531,150330.0
2020-08-13 13:50:00,14.77,14.77,14.73,14.75,115397.0,14.0531,14.0531,14.015,14.0341,115397.0
2020-08-13 13:55:00,14.75,14.75,14.71,14.73,173148.0,14.0341,14.0341,13.996,14.015,173148.0
2020-08-13 14:00:00,14.73,14.74,14.7,14.71,250550.0,14.015,14.0245,13.9865,13.996,250550.0
2020-08-13 14:05:00,14.71,14.73,14.71,14.71,202275.0,13.996,14.015,13.996,13.996,202275.0
2020-08-13 14:10:00,14.71,14.72,14.7,14.72,113425.0,13.996,14.0055,13.9865,14.0055,113425.0
2020-08-13 14:15:00,14.71,14.72,14.68,14.69,306283.0,13.996,14.0055,13.9675,13.977,306283.0
2020-08-13 14:20:00,14.69,14.71,14.66,14.67,265430.0,13.977,13.996,13.9484,13.9579,265430.0
2020-08-13 14:25:00,14.67,14.68,14.66,14.67,178834.0,13.9579,13.9675,13.9484,13.9579,178834.0
2020-08-13 14:30:00,14.66,14.68,14.65,14.66,179738.0,13.9484,13.9675,13.9389,13.9484,179738.0
2020-08-13 14:35:00,14.66,14.67,14.61,14.64,341784.0,13.9484,13.9579,13.9009,13.9294,341784.0
2020-08-13 14:40:00,14.63,14.68,14.63,14.66,179396.0,13.9199,13.9675,13.9199,13.9484,179396.0
2020-08-13 14:45:00,14.66,14.69,14.63,14.64,171418.0,13.9484,13.977,13.9199,13.9294,171418.0
2020-08-13 14:50:00,14.63,14.64,14.57,14.62,475066.0,13.9199,13.9294,13.8628,13.9104,475066.0
2020-08-13 14:55:00,14.62,14.67,14.6,14.61,268012.0,13.9104,13.9579,13.8913,13.9009,268012.0
2020-08-13 15:00:00,14.61,14.63,14.58,14.63,163997.0,13.9009,13.9199,13.8723,13.9199,163997.0
2020-08-13 15:05:00,14.63,14.64,14.6,14.61,301258.0,13.9199,13.9294,13.8913,13.9009,301258.0
2020-08-13 15:10:00,14.61,14.63,14.6,14.62,185216.0,13.9009,13.9199,13.8913,13.9104,185216.0
2020-08-13 15:15:00,14.62,14.66,14.61,14.64,223339.0,13.9104,13.9484,13.9009,13.9294,223339.0
2020-08-13 15:20:00,14.64,14.67,14.62,14.67,223525.0,13.9294,13.9579,13.9104,13.9579,223525.0
2020-08-13 15:25:00,14.67,14.67,14.61,14.63,252337.0,13.9579,13.9579,13.9009,13.9199,252337.0
2020-08-13 15:30:00,14.64,14.64,14.6,14.62,254304.0,13.9294,13.9294,13.8913,13.9104,254304.0
2020-08-13 15:35:00,14.61,14.61,14.58,14.59,386359.0,13.9009,13.9009,13.8723,13.8818,386359.0
2020-08-13 15:40:00,14.59,14.61,14.57,14.6,386795.0,13.8818,13.9009,13.8628,13.8913,386795.0
2020-08-13 15:45:00,14.59,14.6,14.57,14.58,468401.0,13.8818,13.8913,13.8628,13.8723,468401.0
2020-08-13 15:50:00,14.57,14.58,14.54,14.57,760912.0,13.8628,13.8723,13.8343,13.8628,760912.0
2020-08-13 15:55:00,14.57,14.61,14.54,14.6,1508644.0,13.8628,13.9009,13.8343,13.8913,1508644.0
2020-08-14 09:30:00,14.5,14.63,14.38,14.54,885035.0,13.7962,13.9199,13.682,13.8343,885035.0
2020-08-14 09:35:00,14.54,14.56,14.4,14.49,314979.0,13.8343,13.8533,13.701,13.7867,314979.0
2020-08-14 09:40:00,14.49,14.57,14.44,14.56,301503.0,13.7867,13.8628,13.7391,13.8533,301503.0
2020-08-14 09:45:00,14.55,14.6,14.5,14.54,385516.0,13.8438,13.8913,13.7962,13.8343,385516.0
2020-08-14 09:50:00,14.55,14.69,14.54,14.66,373848.0,13.8438,13.977,13.8343,13.9484,373848.0
2020-08-14 09:55:00,14.66,14.67,14.59,14.64,133835.0,13.9484,13.9579,13.8818,13.9294,133835.0
2020-08-14 10:00:00,14.64,14.65,14.59,14.6,199775.0,13.9294,13.9389,13.8818,13.8913,199775.0
2020-08-14 10:05:00,14.6,14.64,14.57,14.63,321685.0,13.8913,13.9294,13.8628,13.9199,321685.0
2020-08-14 10:10:00,14.63,14.63,14.55,14.56,150715.0,13.9199,13.9199,13.8438,13.8533,150715.0
2020-08-14 10:15:00,14.56,14.6,14.53,14.58,276063.0,13.8533,13.8913,13.8247,13.8723,276063.0
2020-08-14 10:20:00,14.58,14.64,14.56,14.61,296422.0,13.8723,13.9294,13.8533,13.9009,296422.0
2020-08-14 10:25:00,14.62,14.66,14.57,14.64,368260.0,13.9104,13.9484,13.8628,13.9294,368260.0
2020-08-14 10:30:00,14.65,14.65,14.59,14.61,211891.0,13.9389,13.9389,13.8818,13.9009,211891.0
2020-08-14 10:35:00,14.61,14.63,14.52,14.54,278846.0,13.9009,13.9199,13.8152,13.8343,278846.0
2020-08-14 10:40:00,14.54,14.55,14.5,14.5,284677.0,13.8343,13.8438,13.7962,13.7962,284677.0
2020-08-14 10:45:00,14.51,14.59,14.5,14.54,215399.0,13.8057,13.8818,13.7962,13.8343,215399.0
2020-08-14 10:50:00,14.54,14.56,14.48,14.5,374707.0,13.8343,13.8533,13.7772,13.7962,374707.0
2020-08-14 10:55:00,14.49,14.52,14.45,14.45,275166.0,13.7867,13.8152,13.7486,13.7486,275166.0
2020-08-14 11:00:00,14.46,14.48,14.43,14.45,245870.0,13.7581,13.7772,13.7296,13.7486,245870.0
2020-08-14 11:05:00,14.45,14.46,14.41,14.43,232386.0,13.7486,13.7581,13.7106,13.7296,232386.0
2020-08-14 11:10:00,14.44,14.44,14.37,14.37,349327.0,13.7391,13.7391,13.6725,13.6725,349327.0
2020-08-14 11:15:00,14.38,14.47,14.36,14.45,467656.0,13.682,13.7676,13.663,13.7486,467656.0
2020-08-14 11:20:00,14.45,14.47,14.41,14.42,194860.0,13.7486,13.7676,13.7106,13.7201,194860.0
2020-08-14 11:25:00,14.42,14.46,14.41,14.42,185178.0,13.7201,13.7581,13.7106,13.7201,185178.0
2020-08-14 11:30:00,14.42,14.44,14.38,14.39,152515.0,13.7201,13.7391,13.682,13.6915,152515.0
2020-08-14 11:35:00,14.39,14.42,14.37,14.42,195199.0,13.6915,13.7201,13.6725,13.7201,195199.0
2020-08-14 11:40:00,14.42,14.43,14.4,14.4,210956.0,13.7201,13.7296,13.701,13.701,210956.0
2020-08-14 11:45:00,14.41,14.43,14.37,14.43,360905.0,13.7106,13.7296,13.6725,13.7296,360905.0
2020-08-14 11:50:00,14.43,14.49,14.42,14.47,243816.0,13.7296,13.7867,13.7201,13.7676,243816.0
2020-08-14 11:55:00,14.46,14.48,14.44,14.47,220687.0,13.7581,13.7772,13.7391,13.7676,220687.0
2020-08-14 12:00:00,14.46,14.48,14.45,14.45,286181.0,13.7581,13.7772,13.7486,13.7486,286181.0
2020-08-14 12:05:00,14.45,14.48,14.44,14.48,139960.0,13.7486,13.7772,13.7391,13.7772,139960.0
2020-08-14 12:10:00,14.47,14.5,14.46,14.48,151709.0,13.7676,13.7962,13.7581,13.7772,151709.0
2020-08-14 12:15:00,14.48,14.48,14.46,14.47,131540.0,13.7772,13.7772,13.7581,13.7676,131540.0
2020-08-14 12:20:00,14.46,14.47,14.44,14.45,140347.0,13.7581,13.7676,13.7391,13.7486,140347.0
2020-08-14 12:25:00,14.44,14.47,14.44,14.46,122973.0,13.7391,13.7676,13.7391,13.7581,122973.0
2020-08-14 12:30:00,14.46,14.49,14.45,14.48,107828.0,13.7581,13.7867,13.7486,13.7772,107828.0
2020-08-14 12:35:00,14.48,14.48,14.42,14.45,176062.0,13.7772,13.7772,13.7201,13.7486,176062.0
2020-08-14 12:40:00,14.45,14.47,14.42,14.46,200036.0,13.7486,13.7676,13.7201,13.7581,200036.0
2020-08-14 12:45:00,14.46,14.46,14.41,14.43,229517.0,13.7581,13.7581,13.7106,13.7296,229517.0
2020-08-14 12:50:00,14.43,14.43,14.41,14.42,103382.0,13.7296,13.7296,13.7106,13.7201,103382.0
2020-08-14 12:55:00,14.43,14.43,14.41,14.41,62857.0,13.7296,13.7296,13.7106,13.7106,62857.0
2020-08-14 13:00:00,14.41,14.43,14.4,14.42,296920.0,13.7106,13.7296,13.701,13.7201,296920.0
2020-08-14 13:05:00,14.42,14.42,14.4,14.41,149379.0,13.7201,13.7201,13.701,13.7106,149379.0
2020-08-14 13:10:00,14.41,14.42,14.39,14.4,303135.0,13.7106,13.7201,13.6915,13.701,303135.0
2020-08-14 13:15:00,14.4,14.44,14.39,14.41,187327.0,13.701,13.7391,13.6915,13.7106,187327.0
2020-08-14 13:20:00,14.41,14.42,14.4,14.4,274743.0,13.7106,13.7201,13.701,13.701,274743.0
2020-08-14 13:25:00,14.41,14.41,14.39,14.41,347692.0,13.7106,13.7106,13.6915,13.7106,347692.0
2020-08-14 13:30:00,14.41,14.44,14.4,14.43,454503.0,13.7106,13.7391,13.701,13.7296,454503.0
2020-08-14 13:35:00,14.43,14.45,14.41,14.44,165621.0,13.7296,13.7486,13.7106,13.7391,165621.0
2020-08-14 13:40:00,14.44,14.49,14.44,14.49,204082.0,13.7391,13.7867,13.7391,13.7867,204082.0
2020-08-14 13:45:00,14.48,14.49,14.46,14.48,140700.0,13.7772,13.7867,13.7581,13.7772,140700.0
2020-08-14 13:50:00,14.47,14.49,14.46,14.47,111175.0,13.7676,13.7867,13.7581,13.7676,111175.0
2020-08-14 13:55:00,14.47,14.51,14.46,14.5,140239.0,13.7676,13.8057,13.7581,13.7962,140239.0
2020-08-14 14:00:00,14.49,14.52,14.48,14.52,114599.0,13.7867,13.8152,13.7772,13.8152,114599.0
2020-08-14 14:05:00,14.51,14.56,14.51,14.56,157294.0,13.8057,13.8533,13.8057,13.8533,157294.0
2020-08-14 14:10:00,14.56,14.6,14.55,14.58,172745.0,13.8533,13.8913,13.8438,13.8723,172745.0
2020-08-14 14:15:00,14.58,14.61,14.55,14.61,290574.0,13.8723,13.9009,13.8438,13.9009,290574.0
2020-08-14 14:20:00,14.61,14.66,14.6,14.62,341671.0,13.9009,13.9484,13.8913,13.9104,341671.0
2020-08-14 14:25:00,14.62,14.65,14.6,14.65,177797.0,13.9104,13.9389,13.8913,13.9389,177797.0
2020-08-14 14:30:00,14.65,14.72,14.64,14.68,483181.0,13.9389,14.0055,13.9294,13.9675,483181.0
2020-08-14 14:35:00,14.69,14.69,14.64,14.67,129771.0,13.977,13.977,13.9294,13.9579,129771.0
2020-08-14 14:40:00,14.67,14.67,14.6,14.62,163264.0,13.9579,13.9579,13.8913,13.9104,163264.0
2020-08-14 14:45:00,14.62,14.64,14.58,14.61,157548.0,13.9104,13.9294,13.8723,13.9009,157548.0
2020-08-14 14:50:00,14.61,14.64,14.6,14.62,80497.0,13.9009,13.9294,13.8913,13.9104,80497.0
2020-08-14 14:55:00,14.63,14.64,14.59,14.6,103363.0,13.9199,13.9294,13.8818,13.8913,103363.0
2020-08-14 15:00:00,14.61,14.61,14.56,14.59,129849.0,13.9009,13.9009,13.8533,13.8818,129849.0
2020-08-14 15:05:00,14.6,14.6,14.56,14.6,149850.0,13.8913,13.8913,13.8533,13.8913,149850.0
2020-08-14 15:10:00,14.6,14.61,14.56,14.56,90065.0,13.8913,13.9009,13.8533,13.8533,90065.0
2020-08-14 15:15:00,14.56,14.59,14.55,14.58,89146.0,13.8533,13.8818,13.8438,13.8723,89146.0
2020-08-14 15:20:00,14.58,14.58,14.55,14.57,93957.0,13.8723,13.8723,13.8438,13.8628,93957.0
2020-08-14 15:25:00,14.57,14.6,14.56,14.6,101543.0,13.8628,13.8913,13.8533,13.8913,101543.0
2020-08-14 15:30:00,14.6,14.61,14.57,14.59,118326.0,13.8913,13.9009,13.8628,13.8818,118326.0
2020-08-14 15:35:00,14.58,14.59,14.56,14.59,136824.0,13.8723,13.8818,13.8533,13.8818,136824.0
2020-08-14 15:40:00,14.58,14.65,14.57,14.65,268477.0,13.8723,13.9389,13.8628,13.9389,268477.0
2020-08-14 15:45:00,14.65,14.67,14.62,14.64,317589.0,13.9389,13.9579,13.9104,13.9294,317589.0
2020-08-14 15:50:00,14.64,14.68,14.63,14.67,436502.0,13.9294,13.9675,13.9199,13.9579,436502.0
2020-08-14 15:55:00,14.66,14.67,14.59,14.63,1472694.0,13.9484,13.9579,13.8818,13.9199,1472694.0
2020-08-17 09:30:00,14.47,14.51,14.27,14.3,1308704.0,13.7676,13.8057,13.5774,13.6059,1308704.0
2020-08-17 09:35:00,14.3,14.34,14.13,14.15,739179.0,13.6059,13.644,13.4442,13.4632,739179.0
2020-08-17 09:40:00,14.16,14.17,14.05,14.11,787749.0,13.4727,13.4822,13.368,13.4251,787749.0
2020-08-17 09:45:00,14.11,14.19,14.09,14.16,763999.0,13.4251,13.5012,13.4061,13.4727,763999.0
2020-08-17 09:50:00,14.16,14.17,14.03,14.04,674346.0,13.4727,13.4822,13.349,13.3585,674346.0
2020-08-17 09:55:00,14.05,14.05,13.88,13.94,1508919.0,13.368,13.368,13.2063,13.2634,1508919.0
2020-08-17 10:00:00,13.95,13.98,13.85,13.87,624158.0,13.2729,13.3014,13.1777,13.1968,624158.0
2020-08-17 10:05:00,13.86,13.87,13.73,13.77,1345476.0,13.1873,13.1968,13.0636,13.1016,1345476.0
2020-08-17 10:10:00,13.77,13.94,13.76,13.93,755839.0,13.1016,13.2634,13.0921,13.2539,755839.0
2020-08-17 10:15:00,13.94,13.95,13.86,13.88,451605.0,13.2634,13.2729,13.1873,13.2063,451605.0
2020-08-17 10:20:00,13.89,13.94,13.86,13.94,453322.0,13.2158,13.2634,13.1873,13.2634,453322.0
2020-08-17 10:25:00,13.93,13.94,13.89,13.91,351351.0,13.2539,13.2634,13.2158,13.2348,351351.0
2020-08-17 10:30:00,13.91,14.0,13.88,14.0,563276.0,13.2348,13.3205,13.2063,13.3205,563276.0
2020-08-17 10:35:00,14.0,14.03,13.94,13.95,487699.0,13.3205,13.349,13.2634,13.2729,487699.0
2020-08-17 10:40:00,13.96,13.97,13.91,13.93,283067.0,13.2824,13.2919,13.2348,13.2539,283067.0
2020-08-17 10:45:00,13.93,13.95,13.9,13.91,379271.0,13.2539,13.2729,13.2253,13.2348,379271.0
2020-08-17 10:50:00,13.91,13.92,13.87,13.88,232445.0,13.2348,13.2443,13.1968,13.2063,232445.0
2020-08-17 10:55:00,13.87,13.92,13.87,13.87,368412.0,13.1968,13.2443,13.1968,13.1968,368412.0
2020-08-17 11:00:00,13.87,13.9,13.83,13.87,526755.0,13.1968,13.2253,13.1587,13.1968,526755.0
2020-08-17 11:05:00,13.87,13.88,13.81,13.82,414639.0,13.1968,13.2063,13.1397,13.1492,414639.0
2020-08-17 11:10:00,13.82,13.83,13.8,13.82,353023.0,13.1492,13.1587,13.1302,13.1492,353023.0
2020-08-17 11:15:00,13.82,13.83,13.77,13.78,476376.0,13.1492,13.1587,13.1016,13.1111,476376.0
2020-08-17 11:20:00,13.78,13.79,13.75,13.77,398442.0,13.1111,13.1207,13.0826,13.1016,398442.0
2020-08-17 11:25:00,13.77,13.84,13.76,13.78,408858.0,13.1016,13.1682,13.0921,13.1111,408858.0
2020-08-17 11:30:00,13.79,13.82,13.76,13.82,330482.0,13.1207,13.1492,13.0921,13.1492,330482.0
2020-08-17 11:35:00,13.81,13.83,13.78,13.79,253001.0,13.1397,13.1587,13.1111,13.1207,253001.0
2020-08-17 11:40:00,13.78,13.83,13.78,13.8,224386.0,13.1111,13.1587,13.1111,13.1302,224386.0
2020-08-17 11:45:00,13.79,13.82,13.79,13.8,211559.0,13.1207,13.1492,13.1207,13.1302,211559.0
2020-08-17 11:50:00,13.8,13.83,13.79,13.83,185066.0,13.1302,13.1587,13.1207,13.1587,185066.0
2020-08-17 11:55:00,13.83,13.84,13.81,13.83,192713.0,13.1587,13.1682,13.1397,13.1587,192713.0
2020-08-17 12:00:00,13.83,13.87,13.83,13.86,267712.0,13.1587,13.1968,13.1587,13.1873,267712.0
2020-08-17 12:05:00,13.87,13.89,13.86,13.89,251802.0,13.1968,13.2158,13.1873,13.2158,251802.0
2020-08-17 12:10:00,13.88,13.89,13.83,13.84,251734.0,13.2063,13.2158,13.1587,13.1682,251734.0
2020-08-17 12:15:00,13.85,13.88,13.84,13.86,146266.0,13.1777,13.2063,13.1682,13.1873,146266.0
2020-08-17 12:20:00,13.87,13.9,13.86,13.9,245811.0,13.1968,13.2253,13.1873,13.2253,245811.0
2020-08-17 12:25:00,13.9,13.9,13.88,13.9,136789.0,13.2253,13.2253,13.2063,13.2253,136789.0
2020-08-17 12:30:00,13.9,13.91,13.88,13.91,257328.0,13.2253,13.2348,13.2063,13.2348,257328.0
2020-08-17 12:35:00,13.9,13.92,13.9,13.91,192904.0,13.2253,13.2443,13.2253,13.2348,192904.0
2020-08-17 12:40:00,13.91,13.91,13.85,13.86,243263.0,13.2348,13.2348,13.1777,13.1873,243263.0
2020-08-17 12:45:00,13.86,13.86,13.82,13.83,172212.0,13.1873,13.1873,13.1492,13.1587,172212.0
2020-08-17 12:50:00,13.83,13.84,13.81,13.83,278752.0,13.1587,13.1682,13.1397,13.1587,278752.0
2020-08-17 12:55:00,13.83,13.85,13.8,13.81,200029.0,13.1587,13.1777,13.1302,13.1397,200029.0
2020-08-17 13:00:00,13.81,13.83,13.77,13.82,340272.0,13.1397,13.1587,13.1016,13.1492,340272.0
2020-08-17 13:05:00,13.82,13.84,13.81,13.83,174183.0,13.1492,13.1682,13.1397,13.1587,174183.0
2020-08-17 13:10:00,13.83,13.84,13.82,13.83,141374.0,13.1587,13.1682,13.1492,13.1587,141374.0
2020-08-17 13:15:00,13.83,13.85,13.82,13.84,160604.0,13.1587,13.1777,13.1492,13.1682,160604.0
2020-08-17 13:20:00,13.84,13.84,13.82,13.83,75384.0,13.1682,13.1682,13.1492,13.1587,75384.0
2020-08-17 13:25:00,13.83,13.87,13.81,13.87,205959.0,13.1587,13.1968,13.1397,13.1968,205959.0
2020-08-17 13:30:00,13.87,13.88,13.85,13.87,189304.0,13.1968,13.2063,13.1777,13.1968,189304.0
2020-08-17 13:35:00,13.87,13.87,13.8,13.8,273629.0,13.1968,13.1968,13.1302,13.1302,273629.0
2020-08-17 13:40:00,13.81,13.81,13.77,13.77,225231.0,13.1397,13.1397,13.1016,13.1016,225231.0
2020-08-17 13:45:00,13.78,13.78,13.76,13.77,237677.0,13.1111,13.1111,13.0921,13.1016,237677.0
2020-08-17 13:50:00,13.77,13.77,13.75,13.77,240758.0,13.1016,13.1016,13.0826,13.1016,240758.0
2020-08-17 13:55:00,13.77,13.79,13.75,13.79,281218.0,13.1016,13.1207,13.0826,13.1207,281218.0
2020-08-17 14:00:00,13.78,13.8,13.76,13.79,208689.0,13.1111,13.1302,13.0921,13.1207,208689.0
2020-08-17 14:05:00,13.8,13.8,13.78,13.8,225143.0,13.1302,13.1302,13.1111,13.1302,225143.0
2020-08-17 14:10:00,13.79,13.81,13.78,13.79,258553.0,13.1207,13.1397,13.1111,13.1207,258553.0
2020-08-17 14:15:00,13.79,13.83,13.79,13.83,245343.0,13.1207,13.1587,13.1207,13.1587,245343.0
2020-08-17 14:20:00,13.83,13.88,13.81,13.88,335432.0,13.1587,13.2063,13.1397,13.2063,335432.0
2020-08-17 14:25:00,13.88,13.88,13.83,13.85,236819.0,13.2063,13.2063,13.1587,13.1777,236819.0
2020-08-17 14:30:00,13.85,13.88,13.84,13.87,177926.0,13.1777,13.2063,13.1682,13.1968,177926.0
2020-08-17 14:35:00,13.87,13.89,13.84,13.88,317085.0,13.1968,13.2158,13.1682,13.2063,317085.0
2020-08-17 14:40:00,13.88,13.9,13.84,13.86,195861.0,13.2063,13.2253,13.1682,13.1873,195861.0
2020-08-17 14:45:00,13.86,13.87,13.84,13.84,144064.0,13.1873,13.1968,13.1682,13.1682,144064.0
2020-08-17 14:50:00,13.85,13.85,13.82,13.83,94635.0,13.1777,13.1777,13.1492,13.1587,94635.0
2020-08-17 14:55:00,13.82,13.86,13.82,13.85,245148.0,13.1492,13.1873,13.1492,13.1777,245148.0
2020-08-17 15:00:00,13.85,13.87,13.84,13.87,177028.0,13.1777,13.1968,13.1682,13.1968,177028.0
2020-08-17 15:05:00,13.87,13.9,13.86,13.9,271832.0,13.1968,13.2253,13.1873,13.2253,271832.0
2020-08-17 15:10:00,13.9,13.9,13.87,13.88,187694.0,13.2253,13.2253,13.1968,13.2063,187694.0
2020-08-17 15:15:00,13.89,13.89,13.84,13.87,256080.0,13.2158,13.2158,13.1682,13.1968,256080.0
2020-08-17 15:20:00,13.87,13.88,13.85,13.86,149386.0,13.1968,13.2063,13.1777,13.1873,149386.0
2020-08-17 15:25:00,13.87,13.9,13.86,13.88,249225.0,13.1968,13.2253,13.1873,13.2063,249225.0
2020-08-17 15:30:00,13.88,13.88,13.86,13.87,224875.0,13.2063,13.2063,13.1873,13.1968,224875.0
2020-08-17 15:35:00,13.86,13.88,13.86,13.87,197621.0,13.1873,13.2063,13.1873,13.1968,197621.0
2020-08-17 15:40:00,13.87,13.94,13.86,13.93,530348.0,13.1968,13.2634,13.1873,13.2539,530348.0
2020-08-17 15:45:00,13.93,13.97,13.9,13.96,521975.0,13.2539,13.2919,13.2253,13.2824,521975.0
2020-08-17 15:50:00,13.96,13.97,13.92,13.94,618686.0,13.2824,13.2919,13.2443,13.2634,618686.0
2020-08-17 15:55:00,13.93,13.96,13.9,13.91,1119077.0,13.2539,13.2824,13.2253,13.2348,1119077.0
2020-08-18 09:30:00,13.93,14.05,13.83,14.04,906943.0,13.2539,13.368,13.1587,13.3585,906943.0
2020-08-18 09:35:00,14.04,14.14,14.03,14.08,567667.0,13.3585,13.4537,13.349,13.3966,567667.0
2020-08-18 09:40:00,14.07,14.18,14.03,14.14,388771.0,13.3871,13.4917,13.349,13.4537,388771.0
2020-08-18 09:45:00,14.15,14.19,14.08,14.14,296937.0,13.4632,13.5012,13.3966,13.4537,296937.0
2020-08-18 09:50:00,14.14,14.14,14.03,14.04,277869.0,13.4537,13.4537,13.349,13.3585,277869.0
2020-08-18 09:55:00,14.04,14.07,14.01,14.04,204109.0,13.3585,13.3871,13.33,13.3585,204109.0
2020-08-18 10:00:00,14.04,14.05,13.95,14.0,281975.0,13.3585,13.368,13.2729,13.3205,281975.0
2020-08-18 10:05:00,13.99,14.0,13.91,13.93,170376.0,13.3109,13.3205,13.2348,13.2539,170376.0
2020-08-18 10:10:00,13.93,13.94,13.85,13.87,316953.0,13.2539,13.2634,13.1777,13.1968,316953.0
2020-08-18 10:15:00,13.87,13.99,13.86,13.96,359563.0,13.1968,13.3109,13.1873,13.2824,359563.0
2020-08-18 10:20:00,13.96,13.97,13.89,13.9,265607.0,13.2824,13.2919,13.2158,13.2253,265607.0
2020-08-18 10:25:00,13.9,13.97,13.89,13.94,318787.0,13.2253,13.2919,13.2158,13.2634,318787.0
2020-08-18 10:30:00,13.94,13.95,13.88,13.94,333960.0,13.2634,13.2729,13.2063,13.2634,333960.0
2020-08-18 10:35:00,13.94,14.02,13.93,14.01,265532.0,13.2634,13.3395,13.2539,13.33,265532.0
2020-08-18 10:40:00,14.02,14.05,13.96,13.96,299427.0,13.3395,13.368,13.2824,13.2824,299427.0
2020-08-18 10:45:00,13.96,14.0,13.95,13.99,138860.0,13.2824,13.3205,13.2729,13.3109,138860.0
2020-08-18 10:50:00,13.99,14.03,13.98,14.02,206748.0,13.3109,13.349,13.3014,13.3395,206748.0
2020-08-18 10:55:00,14.02,14.09,14.01,14.09,276631.0,13.3395,13.4061,13.33,13.4061,276631.0
2020-08-18 11:00:00,14.09,14.11,14.05,14.08,335712.0,13.4061,13.4251,13.368,13.3966,335712.0
2020-08-18 11:05:00,14.08,14.09,14.04,14.08,89664.0,13.3966,13.4061,13.3585,13.3966,89664.0
2020-08-18 11:10:00,14.08,14.09,14.03,14.05,143852.0,13.3966,13.4061,13.349,13.368,143852.0
2020-08-18 11:15:00,14.05,14.08,14.03,14.06,128280.0,13.368,13.3966,13.349,13.3775,128280.0
2020-08-18 11:20:00,14.06,14.08,14.03,14.04,144954.0,13.3775,13.3966,13.349,13.3585,144954.0
2020-08-18 11:25:00,14.04,14.07,14.02,14.02,120226.0,13.3585,13.3871,13.3395,13.3395,120226.0
2020-08-18 11:30:00,14.03,14.05,14.0,14.03,183989.0,13.349,13.368,13.3205,13.349,183989.0
2020-08-18 11:35:00,14.03,14.04,13.99,14.0,205248.0,13.349,13.3585,13.3109,13.3205,205248.0
2020-08-18 11:40:00,14.0,14.05,13.98,14.03,133911.0,13.3205,13.368,13.3014,13.349,133911.0
2020-08-18 11:45:00,14.02,14.05,14.0,14.04,108278.0,13.3395,13.368,13.3205,13.3585,108278.0
2020-08-18 11:50:00,14.05,14.05,14.0,14.01,116458.0,13.368,13.368,13.3205,13.33,116458.0
2020-08-18 11:55:00,14.01,14.04,14.0,14.02,178648.0,13.33,13.3585,13.3205,13.3395,178648.0
2020-08-18 12:00:00,14.02,14.06,14.0,14.04,87724.0,13.3395,13.3775,13.3205,13.3585,87724.0
2020-08-18 12:05:00,14.04,14.06,14.03,14.05,94520.0,13.3585,13.3775,13.349,13.368,94520.0
2020-08-18 12:10:00,14.06,14.08,14.02,14.03,126992.0,13.3775,13.3966,13.3395,13.349,126992.0
2020-08-18 12:15:00,14.02,14.04,14.01,14.03,51388.0,13.3395,13.3585,13.33,13.349,51388.0
2020-08-18 12:20:00,14.03,14.04,14.0,14.0,65046.0,13.349,13.3585,13.3205,13.3205,65046.0
2020-08-18 12:25:00,14.01,14.03,13.99,14.03,138472.0,13.33,13.349,13.3109,13.349,138472.0
2020-08-18 12:30:00,14.03,14.04,14.01,14.04,68917.0,13.349,13.3585,13.33,13.3585,68917.0
2020-08-18 12:35:00,14.04,14.04,14.0,14.01,73376.0,13.3585,13.3585,13.3205,13.33,73376.0
2020-08-18 12:40:00,14.01,14.05,14.0,14.05,112913.0,13.33,13.368,13.3205,13.368,112913.0
2020-08-18 12:45:00,14.05,14.09,14.04,14.07,167859.0,13.368,13.4061,13.3585,13.3871,167859.0
2020-08-18 12:50:00,14.07,14.09,14.05,14.08,130800.0,13.3871,13.4061,13.368,13.3966,130800.0
2020-08-18 12:55:00,14.08,14.08,14.05,14.06,107917.0,13.3966,13.3966,13.368,13.3775,107917.0
2020-08-18 13:00:00,14.06,14.07,14.02,14.03,54353.0,13.3775,13.3871,13.3395,13.349,54353.0
2020-08-18 13:05:00,14.03,14.04,14.0,14.02,84072.0,13.349,13.3585,13.3205,13.3395,84072.0
2020-08-18 13:10:00,14.01,14.03,13.98,14.02,266401.0,13.33,13.349,13.3014,13.3395,266401.0
2020-08-18 13:15:00,14.02,14.04,14.0,14.04,71007.0,13.3395,13.3585,13.3205,13.3585,71007.0
2020-08-18 13:20:00,14.03,14.04,14.01,14.03,76411.0,13.349,13.3585,13.33,13.349,76411.0
2020-08-18 13:25:00,14.03,14.03,14.01,14.02,65964.0,13.349,13.349,13.33,13.3395,65964.0
2020-08-18 13:30:00,14.02,14.02,13.98,14.01,142020.0,13.3395,13.3395,13.3014,13.33,142020.0
2020-08-18 13:35:00,14.01,14.05,14.0,14.04,74566.0,13.33,13.368,13.3205,13.3585,74566.0
2020-08-18 13:40:00,14.05,14.09,14.04,14.09,288165.0,13.368,13.4061,13.3585,13.4061,288165.0
2020-08-18 13:45:00,14.09,14.12,14.06,14.12,157733.0,13.4061,13.4346,13.3775,13.4346,157733.0
2020-08-18 13:50:00,14.12,14.13,14.09,14.12,158911.0,13.4346,13.4442,13.4061,13.4346,158911.0
2020-08-18 13:55:00,14.11,14.15,14.11,14.12,170943.0,13.4251,13.4632,13.4251,13.4346,170943.0
2020-08-18 14:00:00,14.12,14.12,14.07,14.09,95804.0,13.4346,13.4346,13.3871,13.4061,95804.0
2020-08-18 14:05:00,14.09,14.09,14.05,14.05,118513.0,13.4061,13.4061,13.368,13.368,118513.0
2020-08-18 14:10:00,14.06,14.09,14.05,14.06,173419.0,13.3775,13.4061,13.368,13.3775,173419.0
2020-08-18 14:15:00,14.06,14.07,14.03,14.05,80549.0,13.3775,13.3871,13.349,13.368,80549.0
2020-08-18 14:20:00,14.04,14.09,14.03,14.09,135569.0,13.3585,13.4061,13.349,13.4061,135569.0
2020-08-18 14:25:00,14.08,14.09,14.07,14.08,88129.0,13.3966,13.4061,13.3871,13.3966,88129.0
2020-08-18 14:30:00,14.08,14.08,14.07,14.07,41832.0,13.3966,13.3966,13.3871,13.3871,41832.0
2020-08-18 14:35:00,14.08,14.08,14.03,14.04,86320.0,13.3966,13.3966,13.349,13.3585,86320.0
2020-08-18 14:40:00,14.03,14.06,14.0,14.01,132936.0,13.349,13.3775,13.3205,13.33,132936.0
2020-08-18 14:45:00,14.02,14.04,14.0,14.0,86479.0,13.3395,13.3585,13.3205,13.3205,86479.0
2020-08-18 14:50:00,14.01,14.04,13.99,14.03,374108.0,13.33,13.3585,13.3109,13.349,374108.0
2020-08-18 14:55:00,14.03,14.03,14.01,14.01,49377.0,13.349,13.349,13.33,13.33,49377.0
2020-08-18 15:00:00,14.02,14.02,13.98,13.99,81761.0,13.3395,13.3395,13.3014,13.3109,81761.0
2020-08-18 15:05:00,13.99,14.0,13.98,13.99,74890.0,13.3109,13.3205,13.3014,13.3109,74890.0
2020-08-18 15:10:00,13.99,14.01,13.98,14.01,81110.0,13.3109,13.33,13.3014,13.33,81110.0
2020-08-18 15:15:00,14.01,14.01,13.98,14.01,92440.0,13.33,13.33,13.3014,13.33,92440.0
2020-08-18 15:20:00,14.0,14.02,13.98,13.99,94818.0,13.3205,13.3395,13.3014,13.3109,94818.0
2020-08-18 15:25:00,13.99,14.01,13.98,13.99,89081.0,13.3109,13.33,13.3014,13.3109,89081.0
2020-08-18 15:30:00,13.99,14.0,13.98,14.0,64134.0,13.3109,13.3205,13.3014,13.3205,64134.0
2020-08-18 15:35:00,14.0,14.02,13.98,14.0,190049.0,13.3205,13.3395,13.3014,13.3205,190049.0
2020-08-18 15:40:00,14.01,14.02,13.99,14.0,220123.0,13.33,13.3395,13.3109,13.3205,220123.0
2020-08-18 15:45:00,14.0,14.0,13.95,13.96,321182.0,13.3205,13.3205,13.2729,13.2824,321182.0
2020-08-18 15:50:00,13.95,13.96,13.93,13.96,379618.0,13.2729,13.2824,13.2539,13.2824,379618.0
2020-08-18 15:55:00,13.96,13.98,13.94,13.95,1004387.0,13.2824,13.3014,13.2634,13.2729,1004387.0
2020-08-19 09:30:00,13.93,13.94,13.75,13.84,749097.0,13.2539,13.2634,13.0826,13.1682,749097.0
2020-08-19 09:35:00,13.84,13.91,13.8,13.89,370200.0,13.1682,13.2348,13.1302,13.2158,370200.0
2020-08-19 09:40:00,13.9,13.95,13.85,13.86,364942.0,13.2253,13.2729,13.1777,13.1873,364942.0
2020-08-19 09:45:00,13.86,13.96,13.84,13.94,268680.0,13.1873,13.2824,13.1682,13.2634,268680.0
2020-08-19 09:50:00,13.93,14.08,13.93,14.02,430634.0,13.2539,13.3966,13.2539,13.3395,430634.0
2020-08-19 09:55:00,14.02,14.04,13.95,13.97,220736.0,13.3395,13.3585,13.2729,13.2919,220736.0
2020-08-19 10:00:00,13.97,14.04,13.94,13.99,322053.0,13.2919,13.3585,13.2634,13.3109,322053.0
2020-08-19 10:05:00,13.99,14.0,13.91,13.93,153572.0,13.3109,13.3205,13.2348,13.2539,153572.0
2020-08-19 10:10:00,13.93,13.93,13.88,13.93,204146.0,13.2539,13.2539,13.2063,13.2539,204146.0
2020-08-19 10:15:00,13.93,13.94,13.86,13.87,182878.0,13.2539,13.2634,13.1873,13.1968,182878.0
2020-08-19 10:20:00,13.87,13.92,13.83,13.91,204184.0,13.1968,13.2443,13.1587,13.2348,204184.0
2020-08-19 10:25:00,13.91,13.93,13.87,13.9,196795.0,13.2348,13.2539,13.1968,13.2253,196795.0
2020-08-19 10:30:00,13.9,13.95,13.88,13.92,118881.0,13.2253,13.2729,13.2063,13.2443,118881.0
2020-08-19 10:35:00,13.92,13.97,13.9,13.92,234624.0,13.2443,13.2919,13.2253,13.2443,234624.0
2020-08-19 10:40:00,13.92,13.96,13.91,13.94,96017.0,13.2443,13.2824,13.2348,13.2634,96017.0
2020-08-19 10:45:00,13.93,13.98,13.9,13.91,147463.0,13.2539,13.3014,13.2253,13.2348,147463.0
2020-08-19 10:50:00,13.91,13.92,13.89,13.9,97275.0,13.2348,13.2443,13.2158,13.2253,97275.0
2020-08-19 10:55:00,13.9,13.9,13.86,13.88,160590.0,13.2253,13.2253,13.1873,13.2063,160590.0
2020-08-19 11:00:00,13.89,13.89,13.83,13.84,176884.0,13.2158,13.2158,13.1587,13.1682,176884.0
2020-08-19 11:05:00,13.84,13.85,13.81,13.85,136851.0,13.1682,13.1777,13.1397,13.1777,136851.0
2020-08-19 11:10:00,13.85,13.87,13.84,13.87,90087.0,13.1777,13.1968,13.1682,13.1968,90087.0
2020-08-19 11:15:00,13.86,13.87,13.82,13.83,134910.0,13.1873,13.1968,13.1492,13.1587,134910.0
2020-08-19 11:20:00,13.83,13.87,13.82,13.85,129681.0,13.1587,13.1968,13.1492,13.1777,129681.0
2020-08-19 11:25:00,13.84,13.91,13.84,13.88,147159.0,13.1682,13.2348,13.1682,13.2063,147159.0
2020-08-19 11:30:00,13.88,13.92,13.87,13.92,124426.0,13.2063,13.2443,13.1968,13.2443,124426.0
2020-08-19 11:35:00,13.92,13.92,13.88,13.89,108096.0,13.2443,13.2443,13.2063,13.2158,108096.0
2020-08-19 11:40:00,13.88,13.94,13.88,13.93,79950.0,13.2063,13.2634,13.2063,13.2539,79950.0
2020-08-19 11:45:00,13.93,13.96,13.91,13.92,108567.0,13.2539,13.2824,13.2348,13.2443,108567.0
2020-08-19 11:50:00,13.92,13.96,13.91,13.96,119921.0,13.2443,13.2824,13.2348,13.2824,119921.0
2020-08-19 11:55:00,13.96,13.97,13.92,13.92,85666.0,13.2824,13.2919,13.2443,13.2443,85666.0
2020-08-19 12:00:00,13.92,13.92,13.88,13.9,139233.0,13.2443,13.2443,13.2063,13.2253,139233.0
2020-08-19 12:05:00,13.9,13.91,13.88,13.89,129158.0,13.2253,13.2348,13.2063,13.2158,129158.0
2020-08-19 12:10:00,13.9,13.9,13.86,13.88,73556.0,13.2253,13.2253,13.1873,13.2063,73556.0
2020-08-19 12:15:00,13.87,13.88,13.85,13.88,119353.0,13.1968,13.2063,13.1777,13.2063,119353.0
2020-08-19 12:20:00,13.88,13.91,13.87,13.89,282072.0,13.2063,13.2348,13.1968,13.2158,282072.0
2020-08-19 12:25:00,13.9,13.91,13.88,13.9,137886.0,13.2253,13.2348,13.2063,13.2253,137886.0
2020-08-19 12:30:00,13.9,13.92,13.89,13.91,81803.0,13.2253,13.2443,13.2158,13.2348,81803.0
2020-08-19 12:35:00,13.91,13.92,13.89,13.91,83013.0,13.2348,13.2443,13.2158,13.2348,83013.0
2020-08-19 12:40:00,13.92,13.92,13.87,13.88,84163.0,13.2443,13.2443,13.1968,13.2063,84163.0
2020-08-19 12:45:00,13.88,13.89,13.86,13.87,73845.0,13.2063,13.2158,13.1873,13.1968,73845.0
2020-08-19 12:50:00,13.87,13.88,13.84,13.86,134301.0,13.1968,13.2063,13.1682,13.1873,134301.0
2020-08-19 12:55:00,13.86,13.89,13.86,13.88,142889.0,13.1873,13.2158,13.1873,13.2063,142889.0
2020-08-19 13:00:00,13.88,13.9,13.87,13.9,51394.0,13.2063,13.2253,13.1968,13.2253,51394.0
2020-08-19 13:05:00,13.9,13.94,13.89,13.94,68336.0,13.2253,13.2634,13.2158,13.2634,68336.0
2020-08-19 13:10:00,13.94,13.95,13.93,13.95,39814.0,13.2634,13.2729,13.2539,13.2729,39814.0
2020-08-19 13:15:00,13.95,13.95,13.93,13.94,67748.0,13.2729,13.2729,13.2539,13.2634,67748.0
2020-08-19 13:20:00,13.93,13.95,13.92,13.93,119049.0,13.2539,13.2729,13.2443,13.2539,119049.0
2020-08-19 13:25:00,13.93,13.94,13.88,13.9,171281.0,13.2539,13.2634,13.2063,13.2253,171281.0
2020-08-19 13:30:00,13.9,13.91,13.88,13.91,122657.0,13.2253,13.2348,13.2063,13.2348,122657.0
2020-08-19 13:35:00,13.91,13.92,13.88,13.89,124482.0,13.2348,13.2443,13.2063,13.2158,124482.0
2020-08-19 13:40:00,13.9,13.9,13.88,13.88,53619.0,13.2253,13.2253,13.2063,13.2063,53619.0
2020-08-19 13:45:00,13.89,13.92,13.88,13.9,103656.0,13.2158,13.2443,13.2063,13.2253,103656.0
2020-08-19 13:50:00,13.91,13.94,13.9,13.93,88611.0,13.2348,13.2634,13.2253,13.2539,88611.0
2020-08-19 13:55:00,13.93,13.94,13.92,13.94,53744.0,13.2539,13.2634,13.2443,13.2634,53744.0
2020-08-19 14:00:00,13.94,14.03,13.93,14.01,686034.0,13.2634,13.349,13.2539,13.33,686034.0
2020-08-19 14:05:00,14.01,14.12,14.01,14.04,1056254.0,13.33,13.4346,13.33,13.3585,1056254.0
2020-08-19 14:10:00,14.04,14.05,13.88,13.88,550618.0,13.3585,13.368,13.2063,13.2063,550618.0
2020-08-19 14:15:00,13.89,13.9,13.81,13.83,616506.0,13.2158,13.2253,13.1397,13.1587,616506.0
2020-08-19 14:20:00,13.83,13.94,13.82,13.89,401168.0,13.1587,13.2634,13.1492,13.2158,401168.0
2020-08-19 14:25:00,13.89,13.9,13.82,13.86,231889.0,13.2158,13.2253,13.1492,13.1873,231889.0
2020-08-19 14:30:00,13.86,13.9,13.85,13.88,135203.0,13.1873,13.2253,13.1777,13.2063,135203.0
2020-08-19 14:35:00,13.87,13.88,13.83,13.88,148571.0,13.1968,13.2063,13.1587,13.2063,148571.0
2020-08-19 14:40:00,13.88,13.89,13.84,13.85,101298.0,13.2063,13.2158,13.1682,13.1777,101298.0
2020-08-19 14:45:00,13.86,13.89,13.85,13.88,128711.0,13.1873,13.2158,13.1777,13.2063,128711.0
2020-08-19 14:50:00,13.88,13.9,13.86,13.88,92117.0,13.2063,13.2253,13.1873,13.2063,92117.0
2020-08-19 14:55:00,13.88,13.89,13.86,13.88,103388.0,13.2063,13.2158,13.1873,13.2063,103388.0
2020-08-19 15:00:00,13.88,13.91,13.87,13.89,160771.0,13.2063,13.2348,13.1968,13.2158,160771.0
2020-08-19 15:05:00,13.88,13.89,13.87,13.88,82185.0,13.2063,13.2158,13.1968,13.2063,82185.0
2020-08-19 15:10:00,13.89,13.89,13.86,13.88,80985.0,13.2158,13.2158,13.1873,13.2063,80985.0
2020-08-19 15:15:00,13.88,13.89,13.86,13.88,82978.0,13.2063,13.2158,13.1873,13.2063,82978.0
2020-08-19 15:20:00,13.88,13.88,13.84,13.86,139587.0,13.2063,13.2063,13.1682,13.1873,139587.0
2020-08-19 15:25:00,13.86,13.86,13.82,13.85,200977.0,13.1873,13.1873,13.1492,13.1777,200977.0
2020-08-19 15:30:00,13.85,13.86,13.83,13.83,193116.0,13.1777,13.1873,13.1587,13.1587,193116.0
2020-08-19 15:35:00,13.83,13.84,13.8,13.81,266868.0,13.1587,13.1682,13.1302,13.1397,266868.0
2020-08-19 15:40:00,13.81,13.81,13.76,13.78,450992.0,13.1397,13.1397,13.0921,13.1111,450992.0
2020-08-19 15:45:00,13.79,13.79,13.76,13.78,543336.0,13.1207,13.1207,13.0921,13.1111,543336.0
2020-08-19 15:50:00,13.78,13.82,13.75,13.82,427369.0,13.1111,13.1492,13.0826,13.1492,427369.0
2020-08-19 15:55:00,13.82,13.87,13.81,13.81,1324367.0,13.1492,13.1968,13.1397,13.1397,1324367.0
2020-08-20 09:30:00,13.52,13.73,13.43,13.47,1023758.0,12.8638,13.0636,12.7781,12.8162,1023758.0
2020-08-20 09:35:00,13.47,13.61,13.47,13.56,429050.0,12.8162,12.9494,12.8162,12.9018,429050.0
2020-08-20 09:40:00,13.56,13.57,13.45,13.48,454424.0,12.9018,12.9113,12.7972,12.8257,454424.0
2020-08-20 09:45:00,13.48,13.54,13.46,13.49,288184.0,12.8257,12.8828,12.8067,12.8352,288184.0
2020-08-20 09:50:00,13.49,13.52,13.45,13.5,317653.0,12.8352,12.8638,12.7972,12.8447,317653.0
2020-08-20 09:55:00,13.5,13.51,13.38,13.39,607113.0,12.8447,12.8542,12.7306,12.7401,607113.0
2020-08-20 10:00:00,13.38,13.39,13.27,13.29,1366985.0,12.7306,12.7401,12.6259,12.6449,1366985.0
2020-08-20 10:05:00,13.29,13.46,13.25,13.44,862158.0,12.6449,12.8067,12.6069,12.7876,862158.0
2020-08-20 10:10:00,13.43,13.48,13.38,13.4,546190.0,12.7781,12.8257,12.7306,12.7496,546190.0
2020-08-20 10:15:00,13.4,13.5,13.39,13.5,364394.0,12.7496,12.8447,12.7401,12.8447,364394.0
2020-08-20 10:20:00,13.5,13.54,13.46,13.52,311980.0,12.8447,12.8828,12.8067,12.8638,311980.0
2020-08-20 10:25:00,13.52,13.6,13.51,13.58,311463.0,12.8638,12.9399,12.8542,12.9208,311463.0
2020-08-20 10:30:00,13.58,13.6,13.54,13.54,189240.0,12.9208,12.9399,12.8828,12.8828,189240.0
2020-08-20 10:35:00,13.55,13.56,13.47,13.47,248519.0,12.8923,12.9018,12.8162,12.8162,248519.0
2020-08-20 10:40:00,13.48,13.52,13.46,13.49,231012.0,12.8257,12.8638,12.8067,12.8352,231012.0
2020-08-20 10:45:00,13.49,13.51,13.47,13.51,146684.0,12.8352,12.8542,12.8162,12.8542,146684.0
2020-08-20 10:50:00,13.51,13.52,13.47,13.51,179512.0,12.8542,12.8638,12.8162,12.8542,179512.0
2020-08-20 10:55:00,13.52,13.52,13.42,13.45,312178.0,12.8638,12.8638,12.7686,12.7972,312178.0
2020-08-20 11:00:00,13.45,13.48,13.39,13.44,319990.0,12.7972,12.8257,12.7401,12.7876,319990.0
2020-08-20 11:05:00,13.44,13.46,13.41,13.44,157236.0,12.7876,12.8067,12.7591,12.7876,157236.0
2020-08-20 11:10:00,13.45,13.47,13.4,13.41,167796.0,12.7972,12.8162,12.7496,12.7591,167796.0
2020-08-20 11:15:00,13.42,13.44,13.38,13.4,154251.0,12.7686,12.7876,12.7306,12.7496,154251.0
2020-08-20 11:20:00,13.4,13.45,13.39,13.44,204365.0,12.7496,12.7972,12.7401,12.7876,204365.0
2020-08-20 11:25:00,13.45,13.51,13.44,13.5,273569.0,12.7972,12.8542,12.7876,12.8447,273569.0
2020-08-20 11:30:00,13.49,13.5,13.46,13.48,129479.0,12.8352,12.8447,12.8067,12.8257,129479.0
2020-08-20 11:35:00,13.49,13.5,13.44,13.46,143446.0,12.8352,12.8447,12.7876,12.8067,143446.0
2020-08-20 11:40:00,13.47,13.49,13.46,13.47,164046.0,12.8162,12.8352,12.8067,12.8162,164046.0
2020-08-20 11:45:00,13.48,13.52,13.46,13.51,169857.0,12.8257,12.8638,12.8067,12.8542,169857.0
2020-08-20 11:50:00,13.51,13.52,13.47,13.52,193397.0,12.8542,12.8638,12.8162,12.8638,193397.0
2020-08-20 11:55:00,13.52,13.52,13.47,13.48,126462.0,12.8638,12.8638,12.8162,12.8257,126462.0
2020-08-20 12:00:00,13.47,13.48,13.43,13.43,182010.0,12.8162,12.8257,12.7781,12.7781,182010.0
2020-08-20 12:05:00,13.44,13.46,13.41,13.42,354526.0,12.7876,12.8067,12.7591,12.7686,354526.0
2020-08-20 12:10:00,13.42,13.44,13.4,13.42,224005.0,12.7686,12.7876,12.7496,12.7686,224005.0
2020-08-20 12:15:00,13.41,13.45,13.4,13.43,255581.0,12.7591,12.7972,12.7496,12.7781,255581.0
2020-08-20 12:20:00,13.44,13.48,13.43,13.45,204645.0,12.7876,12.8257,12.7781,12.7972,204645.0
2020-08-20 12:25:00,13.45,13.47,13.44,13.46,87394.0,12.7972,12.8162,12.7876,12.8067,87394.0
2020-08-20 12:30:00,13.46,13.49,13.45,13.48,136404.0,12.8067,12.8352,12.7972,12.8257,136404.0
2020-08-20 12:35:00,13.48,13.49,13.47,13.48,118813.0,12.8257,12.8352,12.8162,12.8257,118813.0
2020-08-20 12:40:00,13.48,13.49,13.45,13.47,137336.0,12.8257,12.8352,12.7972,12.8162,137336.0
2020-08-20 12:45:00,13.47,13.48,13.45,13.48,76952.0,12.8162,12.8257,12.7972,12.8257,76952.0
2020-08-20 12:50:00,13.48,13.52,13.47,13.51,137086.0,12.8257,12.8638,12.8162,12.8542,137086.0
2020-08-20 12:55:00,13.51,13.52,13.48,13.49,61357.0,12.8542,12.8638,12.8257,12.8352,61357.0
2020-08-20 13:00:00,13.5,13.5,13.48,13.5,70283.0,12.8447,12.8447,12.8257,12.8447,70283.0
2020-08-20 13:05:00,13.5,13.53,13.49,13.51,131974.0,12.8447,12.8733,12.8352,12.8542,131974.0
2020-08-20 13:10:00,13.5,13.53,13.49,13.53,120044.0,12.8447,12.8733,12.8352,12.8733,120044.0
2020-08-20 13:15:00,13.53,13.54,13.48,13.49,129562.0,12.8733,12.8828,12.8257,12.8352,129562.0
2020-08-20 13:20:00,13.49,13.51,13.47,13.48,107885.0,12.8352,12.8542,12.8162,12.8257,107885.0
2020-08-20 13:25:00,13.48,13.5,13.47,13.49,83354.0,12.8257,12.8447,12.8162,12.8352,83354.0
2020-08-20 13:30:00,13.49,13.49,13.45,13.46,80399.0,12.8352,12.8352,12.7972,12.8067,80399.0
2020-08-20 13:35:00,13.46,13.49,13.45,13.45,69352.0,12.8067,12.8352,12.7972,12.7972,69352.0
2020-08-20 13:40:00,13.45,13.46,13.41,13.42,121170.0,12.7972,12.8067,12.7591,12.7686,121170.0
2020-08-20 13:45:00,13.42,13.44,13.4,13.44,162286.0,12.7686,12.7876,12.7496,12.7876,162286.0
2020-08-20 13:50:00,13.44,13.44,13.41,13.41,89530.0,12.7876,12.7876,12.7591,12.7591,89530.0
2020-08-20 13:55:00,13.42,13.42,13.38,13.41,259003.0,12.7686,12.7686,12.7306,12.7591,259003.0
2020-08-20 14:00:00,13.41,13.44,13.39,13.42,117743.0,12.7591,12.7876,12.7401,12.7686,117743.0
2020-08-20 14:05:00,13.43,13.45,13.41,13.44,83388.0,12.7781,12.7972,12.7591,12.7876,83388.0
2020-08-20 14:10:00,13.45,13.49,13.43,13.49,171724.0,12.7972,12.8352,12.7781,12.8352,171724.0
2020-08-20 14:15:00,13.49,13.51,13.48,13.5,230517.0,12.8352,12.8542,12.8257,12.8447,230517.0
2020-08-20 14:20:00,13.5,13.52,13.48,13.49,171259.0,12.8447,12.8638,12.8257,12.8352,171259.0
2020-08-20 14:25:00,13.5,13.52,13.48,13.51,105494.0,12.8447,12.8638,12.8257,12.8542,105494.0
2020-08-20 14:30:00,13.52,13.52,13.49,13.49,142636.0,12.8638,12.8638,12.8352,12.8352,142636.0
2020-08-20 14:35:00,13.5,13.51,13.48,13.5,97085.0,12.8447,12.8542,12.8257,12.8447,97085.0
2020-08-20 14:40:00,13.5,13.51,13.47,13.48,106941.0,12.8447,12.8542,12.8162,12.8257,106941.0
2020-08-20 14:45:00,13.48,13.49,13.46,13.48,78990.0,12.8257,12.8352,12.8067,12.8257,78990.0
2020-08-20 14:50:00,13.48,13.48,13.44,13.47,117105.0,12.8257,12.8257,12.7876,12.8162,117105.0
2020-08-20 14:55:00,13.47,13.47,13.44,13.46,122794.0,12.8162,12.8162,12.7876,12.8067,122794.0
2020-08-20 15:00:00,13.46,13.53,13.46,13.53,192570.0,12.8067,12.8733,12.8067,12.8733,192570.0
2020-08-20 15:05:00,13.53,13.55,13.52,13.54,287681.0,12.8733,12.8923,12.8638,12.8828,287681.0
2020-08-20 15:10:00,13.54,13.58,13.53,13.56,197859.0,12.8828,12.9208,12.8733,12.9018,197859.0
2020-08-20 15:15:00,13.56,13.57,13.52,13.52,341301.0,12.9018,12.9113,12.8638,12.8638,341301.0
2020-08-20 15:20:00,13.53,13.55,13.51,13.53,153857.0,12.8733,12.8923,12.8542,12.8733,153857.0
2020-08-20 15:25:00,13.53,13.57,13.51,13.57,346823.0,12.8733,12.9113,12.8542,12.9113,346823.0
2020-08-20 15:30:00,13.56,13.57,13.52,13.54,246686.0,12.9018,12.9113,12.8638,12.8828,246686.0
2020-08-20 15:35:00,13.54,13.54,13.48,13.49,230557.0,12.8828,12.8828,12.8257,12.8352,230557.0
2020-08-20 15:40:00,13.49,13.53,13.48,13.49,273655.0,12.8352,12.8733,12.8257,12.8352,273655.0
2020-08-20 15:45:00,13.5,13.5,13.45,13.46,372362.0,12.8447,12.8447,12.7972,12.8067,372362.0
2020-08-20 15:50:00,13.46,13.47,13.42,13.43,566643.0,12.8067,12.8162,12.7686,12.7781,566643.0
2020-08-20 15:55:00,13.42,13.45,13.4,13.4,983561.0,12.7686,12.7972,12.7496,12.7496,983561.0
2020-08-21 09:30:00,13.39,13.42,13.23,13.25,925214.0,12.7401,12.7686,12.5878,12.6069,925214.0
2020-08-21 09:35:00,13.25,13.27,13.16,13.23,806891.0,12.6069,12.6259,12.5212,12.5878,806891.0
2020-08-21 09:40:00,13.22,13.23,13.12,13.18,624394.0,12.5783,12.5878,12.4832,12.5403,624394.0
2020-08-21 09:45:00,13.19,13.28,13.18,13.25,242207.0,12.5498,12.6354,12.5403,12.6069,242207.0
2020-08-21 09:50:00,13.24,13.25,13.14,13.16,358965.0,12.5974,12.6069,12.5022,12.5212,358965.0
2020-08-21 09:55:00,13.16,13.23,13.12,13.21,470392.0,12.5212,12.5878,12.4832,12.5688,470392.0
2020-08-21 10:00:00,13.22,13.22,13.12,13.14,290277.0,12.5783,12.5783,12.4832,12.5022,290277.0
2020-08-21 10:05:00,13.14,13.2,13.12,13.2,278221.0,12.5022,12.5593,12.4832,12.5593,278221.0
2020-08-21 10:10:00,13.2,13.23,13.15,13.17,260519.0,12.5593,12.5878,12.5117,12.5307,260519.0
2020-08-21 10:15:00,13.17,13.2,13.16,13.18,155405.0,12.5307,12.5593,12.5212,12.5403,155405.0
2020-08-21 10:20:00,13.17,13.2,13.13,13.16,196767.0,12.5307,12.5593,12.4927,12.5212,196767.0
2020-08-21 10:25:00,13.16,13.19,13.13,13.19,201747.0,12.5212,12.5498,12.4927,12.5498,201747.0
2020-08-21 10:30:00,13.18,13.2,13.15,13.19,151772.0,12.5403,12.5593,12.5117,12.5498,151772.0
2020-08-21 10:35:00,13.19,13.25,13.17,13.25,280224.0,12.5498,12.6069,12.5307,12.6069,280224.0
2020-08-21 10:40:00,13.25,13.28,13.21,13.24,283840.0,12.6069,12.6354,12.5688,12.5974,283840.0
2020-08-21 10:45:00,13.23,13.23,13.15,13.18,205555.0,12.5878,12.5878,12.5117,12.5403,205555.0
2020-08-21 10:50:00,13.18,13.22,13.15,13.21,179268.0,12.5403,12.5783,12.5117,12.5688,179268.0
2020-08-21 10:55:00,13.21,13.23,13.17,13.18,182331.0,12.5688,12.5878,12.5307,12.5403,182331.0
2020-08-21 11:00:00,13.18,13.2,13.16,13.17,215078.0,12.5403,12.5593,12.5212,12.5307,215078.0
2020-08-21 11:05:00,13.17,13.17,13.15,13.17,228823.0,12.5307,12.5307,12.5117,12.5307,228823.0
2020-08-21 11:10:00,13.16,13.17,13.13,13.13,336488.0,12.5212,12.5307,12.4927,12.4927,336488.0
2020-08-21 11:15:00,13.13,13.14,13.09,13.09,406529.0,12.4927,12.5022,12.4546,12.4546,406529.0
2020-08-21 11:20:00,13.09,13.1,13.05,13.06,406923.0,12.4546,12.4641,12.4166,12.4261,406923.0
2020-08-21 11:25:00,13.06,13.07,13.01,13.01,371267.0,12.4261,12.4356,12.3785,12.3785,371267.0
2020-08-21 11:30:00,13.02,13.07,13.01,13.06,451421.0,12.388,12.4356,12.3785,12.4261,451421.0
2020-08-21 11:35:00,13.06,13.07,13.01,13.03,284064.0,12.4261,12.4356,12.3785,12.3975,284064.0
2020-08-21 11:40:00,13.03,13.09,13.02,13.07,283528.0,12.3975,12.4546,12.388,12.4356,283528.0
2020-08-21 11:45:00,13.06,13.09,13.03,13.04,215024.0,12.4261,12.4546,12.3975,12.4071,215024.0
2020-08-21 11:50:00,13.04,13.05,12.94,12.94,974908.0,12.4071,12.4166,12.3119,12.3119,974908.0
2020-08-21 11:55:00,12.95,13.01,12.93,12.98,433803.0,12.3214,12.3785,12.3024,12.35,433803.0
2020-08-21 12:00:00,12.98,13.03,12.97,13.01,270200.0,12.35,12.3975,12.3405,12.3785,270200.0
2020-08-21 12:05:00,13.02,13.02,12.98,12.99,195577.0,12.388,12.388,12.35,12.3595,195577.0
2020-08-21 12:10:00,12.99,13.02,12.96,13.0,246594.0,12.3595,12.388,12.3309,12.369,246594.0
2020-08-21 12:15:00,13.0,13.04,13.0,13.03,182452.0,12.369,12.4071,12.369,12.3975,182452.0
2020-08-21 12:20:00,13.03,13.05,13.01,13.03,149469.0,12.3975,12.4166,12.3785,12.3975,149469.0
2020-08-21 12:25:00,13.03,13.03,13.0,13.01,86273.0,12.3975,12.3975,12.369,12.3785,86273.0
2020-08-21 12:30:00,13.01,13.05,13.0,13.03,128081.0,12.3785,12.4166,12.369,12.3975,128081.0
2020-08-21 12:35:00,13.02,13.03,13.01,13.03,72454.0,12.388,12.3975,12.3785,12.3975,72454.0
2020-08-21 12:40:00,13.03,13.08,13.02,13.06,234347.0,12.3975,12.4451,12.388,12.4261,234347.0
2020-08-21 12:45:00,13.06,13.07,13.04,13.06,172588.0,12.4261,12.4356,12.4071,12.4261,172588.0
2020-08-21 12:50:00,13.06,13.08,13.05,13.08,144974.0,12.4261,12.4451,12.4166,12.4451,144974.0
2020-08-21 12:55:00,13.07,13.08,13.03,13.04,251204.0,12.4356,12.4451,12.3975,12.4071,251204.0
2020-08-21 13:00:00,13.04,13.07,13.02,13.07,143646.0,12.4071,12.4356,12.388,12.4356,143646.0
2020-08-21 13:05:00,13.07,13.09,13.05,13.09,208543.0,12.4356,12.4546,12.4166,12.4546,208543.0
2020-08-21 13:10:00,13.09,13.12,13.07,13.1,166701.0,12.4546,12.4832,12.4356,12.4641,166701.0
2020-08-21 13:15:00,13.1,13.1,13.06,13.07,142791.0,12.4641,12.4641,12.4261,12.4356,142791.0
2020-08-21 13:20:00,13.07,13.08,13.06,13.06,91388.0,12.4356,12.4451,12.4261,12.4261,91388.0
2020-08-21 13:25:00,13.06,13.09,13.06,13.07,165530.0,12.4261,12.4546,12.4261,12.4356,165530.0
2020-08-21 13:30:00,13.07,13.11,13.06,13.11,118875.0,12.4356,12.4737,12.4261,12.4737,118875.0
2020-08-21 13:35:00,13.11,13.13,13.1,13.12,192137.0,12.4737,12.4927,12.4641,12.4832,192137.0
2020-08-21 13:40:00,13.12,13.19,13.11,13.19,290699.0,12.4832,12.5498,12.4737,12.5498,290699.0
2020-08-21 13:45:00,13.19,13.19,13.17,13.19,166508.0,12.5498,12.5498,12.5307,12.5498,166508.0
2020-08-21 13:50:00,13.19,13.19,13.17,13.17,136836.0,12.5498,12.5498,12.5307,12.5307,136836.0
2020-08-21 13:55:00,13.17,13.17,13.12,13.13,157457.0,12.5307,12.5307,12.4832,12.4927,157457.0
2020-08-21 14:00:00,13.14,13.16,13.12,13.13,157503.0,12.5022,12.5212,12.4832,12.4927,157503.0
2020-08-21 14:05:00,13.13,13.15,13.11,13.13,109382.0,12.4927,12.5117,12.4737,12.4927,109382.0
2020-08-21 14:10:00,13.13,13.14,13.11,13.12,95421.0,12.4927,12.5022,12.4737,12.4832,95421.0
2020-08-21 14:15:00,13.12,13.13,13.09,13.1,64623.0,12.4832,12.4927,12.4546,12.4641,64623.0
2020-08-21 14:20:00,13.1,13.14,13.1,13.12,113713.0,12.4641,12.5022,12.4641,12.4832,113713.0
2020-08-21 14:25:00,13.12,13.12,13.1,13.12,74496.0,12.4832,12.4832,12.4641,12.4832,74496.0
2020-08-21 14:30:00,13.12,13.18,13.11,13.18,170765.0,12.4832,12.5403,12.4737,12.5403,170765.0
2020-08-21 14:35:00,13.18,13.19,13.16,13.18,136233.0,12.5403,12.5498,12.5212,12.5403,136233.0
2020-08-21 14:40:00,13.18,13.18,13.13,13.15,125323.0,12.5403,12.5403,12.4927,12.5117,125323.0
2020-08-21 14:45:00,13.15,13.15,13.1,13.13,95071.0,12.5117,12.5117,12.4641,12.4927,95071.0
2020-08-21 14:50:00,13.13,13.15,13.11,13.13,194873.0,12.4927,12.5117,12.4737,12.4927,194873.0
2020-08-21 14:55:00,13.13,13.13,13.1,13.11,144698.0,12.4927,12.4927,12.4641,12.4737,144698.0
2020-08-21 15:00:00,13.11,13.14,13.1,13.12,129040.0,12.4737,12.5022,12.4641,12.4832,129040.0
2020-08-21 15:05:00,13.12,13.12,13.1,13.12,70076.0,12.4832,12.4832,12.4641,12.4832,70076.0
2020-08-21 15:10:00,13.11,13.16,13.1,13.15,187629.0,12.4737,12.5212,12.4641,12.5117,187629.0
2020-08-21 15:15:00,13.16,13.16,13.13,13.14,107008.0,12.5212,12.5212,12.4927,12.5022,107008.0
2020-08-21 15:20:00,13.15,13.17,13.14,13.16,210004.0,12.5117,12.5307,12.5022,12.5212,210004.0
2020-08-21 15:25:00,13.16,13.17,13.14,13.17,114503.0,12.5212,12.5307,12.5022,12.5307,114503.0
2020-08-21 15:30:00,13.17,13.17,13.1,13.12,334913.0,12.5307,12.5307,12.4641,12.4832,334913.0
2020-08-21 15:35:00,13.11,13.13,13.1,13.1,237727.0,12.4737,12.4927,12.4641,12.4641,237727.0
2020-08-21 15:40:00,13.1,13.12,13.1,13.11,237293.0,12.4641,12.4832,12.4641,12.4737,237293.0
2020-08-21 15:45:00,13.1,13.12,13.09,13.11,349281.0,12.4641,12.4832,12.4546,12.4737,349281.0
2020-08-21 15:50:00,13.11,13.15,13.1,13.15,571429.0,12.4737,12.5117,12.4641,12.5117,571429.0
2020-08-21 15:55:00,13.14,13.17,13.12,13.16,826814.0,12.5022,12.5307,12.4832,12.5212,826814.0
2020-08-24 09:30:00,13.13,13.34,13.11,13.16,659855.0,12.4927,12.6925,12.4737,12.5212,659855.0
2020-08-24 09:35:00,13.15,13.15,13.03,13.04,421989.0,12.5117,12.5117,12.3975,12.4071,421989.0
2020-08-24 09:40:00,13.03,13.11,13.02,13.06,372236.0,12.3975,12.4737,12.388,12.4261,372236.0
2020-08-24 09:45:00,13.06,13.18,13.05,13.17,362757.0,12.4261,12.5403,12.4166,12.5307,362757.0
2020-08-24 09:50:00,13.17,13.3,13.15,13.3,387558.0,12.5307,12.6544,12.5117,12.6544,387558.0
2020-08-24 09:55:00,13.3,13.31,13.21,13.25,343880.0,12.6544,12.664,12.5688,12.6069,343880.0
2020-08-24 10:00:00,13.25,13.34,13.22,13.34,245273.0,12.6069,12.6925,12.5783,12.6925,245273.0
2020-08-24 10:05:00,13.33,13.5,13.33,13.49,488565.0,12.683,12.8447,12.683,12.8352,488565.0
2020-08-24 10:10:00,13.49,13.53,13.39,13.42,623416.0,12.8352,12.8733,12.7401,12.7686,623416.0
2020-08-24 10:15:00,13.42,13.51,13.41,13.48,309488.0,12.7686,12.8542,12.7591,12.8257,309488.0
2020-08-24 10:20:00,13.48,13.5,13.44,13.48,192861.0,12.8257,12.8447,12.7876,12.8257,192861.0
2020-08-24 10:25:00,13.47,13.49,13.42,13.46,277662.0,12.8162,12.8352,12.7686,12.8067,277662.0
2020-08-24 10:30:00,13.46,13.52,13.45,13.46,350473.0,12.8067,12.8638,12.7972,12.8067,350473.0
2020-08-24 10:35:00,13.45,13.56,13.42,13.52,423805.0,12.7972,12.9018,12.7686,12.8638,423805.0
2020-08-24 10:40:00,13.52,13.56,13.5,13.54,222873.0,12.8638,12.9018,12.8447,12.8828,222873.0
2020-08-24 10:45:00,13.55,13.55,13.47,13.53,311586.0,12.8923,12.8923,12.8162,12.8733,311586.0
2020-08-24 10:50:00,13.52,13.56,13.49,13.5,304215.0,12.8638,12.9018,12.8352,12.8447,304215.0
2020-08-24 10:55:00,13.51,13.6,13.48,13.6,362602.0,12.8542,12.9399,12.8257,12.9399,362602.0
2020-08-24 11:00:00,13.59,13.59,13.46,13.49,359377.0,12.9304,12.9304,12.8067,12.8352,359377.0
2020-08-24 11:05:00,13.48,13.53,13.47,13.49,238389.0,12.8257,12.8733,12.8162,12.8352,238389.0
2020-08-24 11:10:00,13.5,13.55,13.48,13.54,192317.0,12.8447,12.8923,12.8257,12.8828,192317.0
2020-08-24 11:15:00,13.55,13.57,13.54,13.55,187650.0,12.8923,12.9113,12.8828,12.8923,187650.0
2020-08-24 11:20:00,13.55,13.62,13.55,13.6,448306.0,12.8923,12.9589,12.8923,12.9399,448306.0
2020-08-24 11:25:00,13.6,13.63,13.55,13.62,373351.0,12.9399,12.9684,12.8923,12.9589,373351.0
2020-08-24 11:30:00,13.62,13.72,13.62,13.72,360901.0,12.9589,13.0541,12.9589,13.0541,360901.0
2020-08-24 11:35:00,13.72,13.73,13.63,13.65,274075.0,13.0541,13.0636,12.9684,12.9874,274075.0
2020-08-24 11:40:00,13.66,13.66,13.6,13.62,220486.0,12.997,12.997,12.9399,12.9589,220486.0
2020-08-24 11:45:00,13.63,13.65,13.58,13.64,235306.0,12.9684,12.9874,12.9208,12.9779,235306.0
2020-08-24 11:50:00,13.63,13.65,13.59,13.63,202123.0,12.9684,12.9874,12.9304,12.9684,202123.0
2020-08-24 11:55:00,13.63,13.63,13.56,13.58,189246.0,12.9684,12.9684,12.9018,12.9208,189246.0
2020-08-24 12:00:00,13.58,13.61,13.52,13.53,195072.0,12.9208,12.9494,12.8638,12.8733,195072.0
2020-08-24 12:05:00,13.52,13.56,13.51,13.52,294116.0,12.8638,12.9018,12.8542,12.8638,294116.0
2020-08-24 12:10:00,13.52,13.58,13.52,13.53,203377.0,12.8638,12.9208,12.8638,12.8733,203377.0
2020-08-24 12:15:00,13.53,13.57,13.52,13.54,174174.0,12.8733,12.9113,12.8638,12.8828,174174.0
2020-08-24 12:20:00,13.54,13.58,13.5,13.54,193209.0,12.8828,12.9208,12.8447,12.8828,193209.0
2020-08-24 12:25:00,13.54,13.58,13.54,13.56,141728.0,12.8828,12.9208,12.8828,12.9018,141728.0
2020-08-24 12:30:00,13.55,13.59,13.54,13.56,150478.0,12.8923,12.9304,12.8828,12.9018,150478.0
2020-08-24 12:35:00,13.56,13.58,13.54,13.57,151184.0,12.9018,12.9208,12.8828,12.9113,151184.0
2020-08-24 12:40:00,13.57,13.58,13.54,13.56,76198.0,12.9113,12.9208,12.8828,12.9018,76198.0
2020-08-24 12:45:00,13.56,13.57,13.52,13.52,126112.0,12.9018,12.9113,12.8638,12.8638,126112.0
2020-08-24 12:50:00,13.52,13.55,13.5,13.51,119211.0,12.8638,12.8923,12.8447,12.8542,119211.0
2020-08-24 12:55:00,13.51,13.53,13.49,13.49,159882.0,12.8542,12.8733,12.8352,12.8352,159882.0
2020-08-24 13:00:00,13.5,13.54,13.49,13.5,108588.0,12.8447,12.8828,12.8352,12.8447,108588.0
2020-08-24 13:05:00,13.5,13.53,13.49,13.51,142339.0,12.8447,12.8733,12.8352,12.8542,142339.0
2020-08-24 13:10:00,13.51,13.53,13.49,13.5,101099.0,12.8542,12.8733,12.8352,12.8447,101099.0
2020-08-24 13:15:00,13.5,13.52,13.49,13.51,86375.0,12.8447,12.8638,12.8352,12.8542,86375.0
2020-08-24 13:20:00,13.5,13.53,13.49,13.52,69292.0,12.8447,12.8733,12.8352,12.8638,69292.0
2020-08-24 13:25:00,13.52,13.57,13.52,13.56,66446.0,12.8638,12.9113,12.8638,12.9018,66446.0
2020-08-24 13:30:00,13.55,13.6,13.55,13.57,174427.0,12.8923,12.9399,12.8923,12.9113,174427.0
2020-08-24 13:35:00,13.56,13.57,13.55,13.57,87241.0,12.9018,12.9113,12.8923,12.9113,87241.0
2020-08-24 13:40:00,13.58,13.61,13.57,13.58,109071.0,12.9208,12.9494,12.9113,12.9208,109071.0
2020-08-24 13:45:00,13.58,13.58,13.55,13.56,62098.0,12.9208,12.9208,12.8923,12.9018,62098.0
2020-08-24 13:50:00,13.56,13.58,13.55,13.56,134326.0,12.9018,12.9208,12.8923,12.9018,134326.0
2020-08-24 13:55:00,13.56,13.57,13.54,13.54,59150.0,12.9018,12.9113,12.8828,12.8828,59150.0
2020-08-24 14:00:00,13.54,13.55,13.52,13.54,52699.0,12.8828,12.8923,12.8638,12.8828,52699.0
2020-08-24 14:05:00,13.54,13.54,13.51,13.52,64355.0,12.8828,12.8828,12.8542,12.8638,64355.0
2020-08-24 14:10:00,13.52,13.54,13.48,13.49,89209.0,12.8638,12.8828,12.8257,12.8352,89209.0
2020-08-24 14:15:00,13.49,13.49,13.47,13.48,66360.0,12.8352,12.8352,12.8162,12.8257,66360.0
2020-08-24 14:20:00,13.49,13.51,13.48,13.5,63480.0,12.8352,12.8542,12.8257,12.8447,63480.0
2020-08-24 14:25:00,13.49,13.51,13.46,13.5,84100.0,12.8352,12.8542,12.8067,12.8447,84100.0
2020-08-24 14:30:00,13.51,13.51,13.46,13.48,75540.0,12.8542,12.8542,12.8067,12.8257,75540.0
2020-08-24 14:35:00,13.48,13.52,13.47,13.51,118859.0,12.8257,12.8638,12.8162,12.8542,118859.0
2020-08-24 14:40:00,13.51,13.55,13.5,13.54,101788.0,12.8542,12.8923,12.8447,12.8828,101788.0
2020-08-24 14:45:00,13.55,13.56,13.53,13.54,100357.0,12.8923,12.9018,12.8733,12.8828,100357.0
2020-08-24 14:50:00,13.54,13.56,13.52,13.53,62915.0,12.8828,12.9018,12.8638,12.8733,62915.0
2020-08-24 14:55:00,13.54,13.55,13.51,13.53,165975.0,12.8828,12.8923,12.8542,12.8733,165975.0
2020-08-24 15:00:00,13.54,13.56,13.5,13.51,122159.0,12.8828,12.9018,12.8447,12.8542,122159.0
2020-08-24 15:05:00,13.51,13.51,13.48,13.5,145385.0,12.8542,12.8542,12.8257,12.8447,145385.0
2020-08-24 15:10:00,13.51,13.51,13.46,13.48,141513.0,12.8542,12.8542,12.8067,12.8257,141513.0
2020-08-24 15:15:00,13.48,13.5,13.46,13.48,157506.0,12.8257,12.8447,12.8067,12.8257,157506.0
2020-08-24 15:20:00,13.48,13.53,13.47,13.51,143218.0,12.8257,12.8733,12.8162,12.8542,143218.0
2020-08-24 15:25:00,13.51,13.56,13.5,13.55,140768.0,12.8542,12.9018,12.8447,12.8923,140768.0
2020-08-24 15:30:00,13.55,13.55,13.53,13.54,113524.0,12.8923,12.8923,12.8733,12.8828,113524.0
2020-08-24 15:35:00,13.54,13.57,13.51,13.55,220737.0,12.8828,12.9113,12.8542,12.8923,220737.0
2020-08-24 15:40:00,13.55,13.56,13.53,13.54,186206.0,12.8923,12.9018,12.8733,12.8828,186206.0
2020-08-24 15:45:00,13.54,13.57,13.54,13.56,244858.0,12.8828,12.9113,12.8828,12.9018,244858.0
2020-08-24 15:50:00,13.56,13.58,13.54,13.57,316050.0,12.9018,12.9208,12.8828,12.9113,316050.0
2020-08-24 15:55:00,13.57,13.62,13.56,13.62,551195.0,12.9113,12.9589,12.9018,12.9589,551195.0
2020-08-25 09:30:00,13.81,14.03,13.7,14.0,1115887.0,13.1397,13.349,13.035,13.3205,1115887.0
2020-08-25 09:35:00,14.0,14.0,13.79,13.82,491163.0,13.3205,13.3205,13.1207,13.1492,491163.0
2020-08-25 09:40:00,13.82,13.85,13.62,13.68,548219.0,13.1492,13.1777,12.9589,13.016,548219.0
2020-08-25 09:45:00,13.68,13.82,13.66,13.81,429527.0,13.016,13.1492,12.997,13.1397,429527.0
2020-08-25 09:50:00,13.8,13.84,13.75,13.84,271456.0,13.1302,13.1682,13.0826,13.1682,271456.0
2020-08-25 09:55:00,13.84,13.84,13.75,13.76,262055.0,13.1682,13.1682,13.0826,13.0921,262055.0
2020-08-25 10:00:00,13.77,13.8,13.68,13.71,244348.0,13.1016,13.1302,13.016,13.0445,244348.0
2020-08-25 10:05:00,13.71,13.71,13.59,13.63,308638.0,13.0445,13.0445,12.9304,12.9684,308638.0
2020-08-25 10:10:00,13.63,13.65,13.56,13.57,333478.0,12.9684,12.9874,12.9018,12.9113,333478.0
2020-08-25 10:15:00,13.56,13.66,13.56,13.6,201500.0,12.9018,12.997,12.9018,12.9399,201500.0
2020-08-25 10:20:00,13.59,13.65,13.57,13.62,131467.0,12.9304,12.9874,12.9113,12.9589,131467.0
2020-08-25 10:25:00,13.63,13.63,13.55,13.57,192592.0,12.9684,12.9684,12.8923,12.9113,192592.0
2020-08-25 10:30:00,13.57,13.57,13.46,13.48,419005.0,12.9113,12.9113,12.8067,12.8257,419005.0
2020-08-25 10:35:00,13.48,13.52,13.44,13.5,193898.0,12.8257,12.8638,12.7876,12.8447,193898.0
2020-08-25 10:40:00,13.5,13.51,13.45,13.51,321340.0,12.8447,12.8542,12.7972,12.8542,321340.0
2020-08-25 10:45:00,13.5,13.52,13.46,13.47,133931.0,12.8447,12.8638,12.8067,12.8162,133931.0
2020-08-25 10:50:00,13.47,13.51,13.45,13.45,170856.0,12.8162,12.8542,12.7972,12.7972,170856.0
2020-08-25 10:55:00,13.45,13.48,13.41,13.46,224890.0,12.7972,12.8257,12.7591,12.8067,224890.0
2020-08-25 11:00:00,13.47,13.53,13.46,13.5,220557.0,12.8162,12.8733,12.8067,12.8447,220557.0
2020-08-25 11:05:00,13.51,13.51,13.45,13.47,101308.0,12.8542,12.8542,12.7972,12.8162,101308.0
2020-08-25 11:10:00,13.46,13.47,13.38,13.38,339259.0,12.8067,12.8162,12.7306,12.7306,339259.0
2020-08-25 11:15:00,13.38,13.4,13.34,13.35,291943.0,12.7306,12.7496,12.6925,12.702,291943.0
2020-08-25 11:20:00,13.36,13.39,13.31,13.37,290834.0,12.7115,12.7401,12.664,12.721,290834.0
2020-08-25 11:25:00,13.37,13.43,13.36,13.42,139054.0,12.721,12.7781,12.7115,12.7686,139054.0
2020-08-25 11:30:00,13.42,13.49,13.41,13.47,237399.0,12.7686,12.8352,12.7591,12.8162,237399.0
2020-08-25 11:35:00,13.46,13.48,13.42,13.42,100181.0,12.8067,12.8257,12.7686,12.7686,100181.0
2020-08-25 11:40:00,13.42,13.43,13.36,13.38,135460.0,12.7686,12.7781,12.7115,12.7306,135460.0
2020-08-25 11:45:00,13.38,13.42,13.37,13.42,72728.0,12.7306,12.7686,12.721,12.7686,72728.0
2020-08-25 11:50:00,13.42,13.43,13.38,13.4,70452.0,12.7686,12.7781,12.7306,12.7496,70452.0
2020-08-25 11:55:00,13.4,13.42,13.37,13.38,84265.0,12.7496,12.7686,12.721,12.7306,84265.0
2020-08-25 12:00:00,13.38,13.41,13.35,13.41,118649.0,12.7306,12.7591,12.702,12.7591,118649.0
2020-08-25 12:05:00,13.4,13.42,13.39,13.41,39776.0,12.7496,12.7686,12.7401,12.7591,39776.0
2020-08-25 12:10:00,13.41,13.44,13.4,13.41,92329.0,12.7591,12.7876,12.7496,12.7591,92329.0
2020-08-25 12:15:00,13.41,13.44,13.4,13.42,32860.0,12.7591,12.7876,12.7496,12.7686,32860.0
2020-08-25 12:20:00,13.41,13.43,13.4,13.41,42699.0,12.7591,12.7781,12.7496,12.7591,42699.0
2020-08-25 12:25:00,13.42,13.44,13.39,13.39,62282.0,12.7686,12.7876,12.7401,12.7401,62282.0
2020-08-25 12:30:00,13.4,13.42,13.37,13.41,108998.0,12.7496,12.7686,12.721,12.7591,108998.0
2020-08-25 12:35:00,13.41,13.43,13.39,13.41,78508.0,12.7591,12.7781,12.7401,12.7591,78508.0
2020-08-25 12:40:00,13.41,13.45,13.39,13.43,133114.0,12.7591,12.7972,12.7401,12.7781,133114.0
2020-08-25 12:45:00,13.43,13.45,13.42,13.45,101173.0,12.7781,12.7972,12.7686,12.7972,101173.0
2020-08-25 12:50:00,13.45,13.47,13.43,13.47,114284.0,12.7972,12.8162,12.7781,12.8162,114284.0
2020-08-25 12:55:00,13.46,13.48,13.42,13.43,93351.0,12.8067,12.8257,12.7686,12.7781,93351.0
2020-08-25 13:00:00,13.43,13.46,13.42,13.44,74823.0,12.7781,12.8067,12.7686,12.7876,74823.0
2020-08-25 13:05:00,13.44,13.47,13.43,13.46,61159.0,12.7876,12.8162,12.7781,12.8067,61159.0
2020-08-25 13:10:00,13.45,13.46,13.41,13.42,44834.0,12.7972,12.8067,12.7591,12.7686,44834.0
2020-08-25 13:15:00,13.42,13.44,13.4,13.43,94612.0,12.7686,12.7876,12.7496,12.7781,94612.0
2020-08-25 13:20:00,13.42,13.44,13.4,13.41,58684.0,12.7686,12.7876,12.7496,12.7591,58684.0
2020-08-25 13:25:00,13.41,13.41,13.38,13.41,55089.0,12.7591,12.7591,12.7306,12.7591,55089.0
2020-08-25 13:30:00,13.41,13.45,13.4,13.44,81340.0,12.7591,12.7972,12.7496,12.7876,81340.0
2020-08-25 13:35:00,13.45,13.45,13.43,13.44,52835.0,12.7972,12.7972,12.7781,12.7876,52835.0
2020-08-25 13:40:00,13.43,13.46,13.43,13.44,52489.0,12.7781,12.8067,12.7781,12.7876,52489.0
2020-08-25 13:45:00,13.44,13.45,13.42,13.44,92877.0,12.7876,12.7972,12.7686,12.7876,92877.0
2020-08-25 13:50:00,13.45,13.46,13.43,13.45,123963.0,12.7972,12.8067,12.7781,12.7972,123963.0
2020-08-25 13:55:00,13.44,13.47,13.44,13.46,103619.0,12.7876,12.8162,12.7876,12.8067,103619.0
2020-08-25 14:00:00,13.46,13.46,13.43,13.46,89897.0,12.8067,12.8067,12.7781,12.8067,89897.0
2020-08-25 14:05:00,13.45,13.46,13.43,13.44,48893.0,12.7972,12.8067,12.7781,12.7876,48893.0
2020-08-25 14:10:00,13.44,13.47,13.42,13.43,56744.0,12.7876,12.8162,12.7686,12.7781,56744.0
2020-08-25 14:15:00,13.43,13.43,13.37,13.42,113348.0,12.7781,12.7781,12.721,12.7686,113348.0
2020-08-25 14:20:00,13.42,13.47,13.4,13.46,79334.0,12.7686,12.8162,12.7496,12.8067,79334.0
2020-08-25 14:25:00,13.47,13.51,13.47,13.49,134451.0,12.8162,12.8542,12.8162,12.8352,134451.0
2020-08-25 14:30:00,13.5,13.52,13.48,13.5,158966.0,12.8447,12.8638,12.8257,12.8447,158966.0
2020-08-25 14:35:00,13.51,13.54,13.49,13.53,120182.0,12.8542,12.8828,12.8352,12.8733,120182.0
2020-08-25 14:40:00,13.53,13.54,13.49,13.5,258298.0,12.8733,12.8828,12.8352,12.8447,258298.0
2020-08-25 14:45:00,13.5,13.52,13.49,13.52,65774.0,12.8447,12.8638,12.8352,12.8638,65774.0
2020-08-25 14:50:00,13.52,13.52,13.5,13.51,87533.0,12.8638,12.8638,12.8447,12.8542,87533.0
2020-08-25 14:55:00,13.51,13.51,13.46,13.46,105861.0,12.8542,12.8542,12.8067,12.8067,105861.0
2020-08-25 15:00:00,13.46,13.5,13.46,13.49,65834.0,12.8067,12.8447,12.8067,12.8352,65834.0
2020-08-25 15:05:00,13.48,13.5,13.47,13.5,116383.0,12.8257,12.8447,12.8162,12.8447,116383.0
2020-08-25 15:10:00,13.5,13.52,13.49,13.52,82633.0,12.8447,12.8638,12.8352,12.8638,82633.0
2020-08-25 15:15:00,13.51,13.54,13.49,13.53,237184.0,12.8542,12.8828,12.8352,12.8733,237184.0
2020-08-25 15:20:00,13.53,13.56,13.5,13.55,136699.0,12.8733,12.9018,12.8447,12.8923,136699.0
2020-08-25 15:25:00,13.55,13.56,13.52,13.53,164543.0,12.8923,12.9018,12.8638,12.8733,164543.0
2020-08-25 15:30:00,13.53,13.55,13.52,13.53,181259.0,12.8733,12.8923,12.8638,12.8733,181259.0
2020-08-25 15:35:00,13.53,13.54,13.5,13.52,180700.0,12.8733,12.8828,12.8447,12.8638,180700.0
2020-08-25 15:40:00,13.53,13.53,13.5,13.51,122604.0,12.8733,12.8733,12.8447,12.8542,122604.0
2020-08-25 15:45:00,13.52,13.53,13.5,13.51,151216.0,12.8638,12.8733,12.8447,12.8542,151216.0
2020-08-25 15:50:00,13.51,13.52,13.48,13.51,284131.0,12.8542,12.8638,12.8257,12.8542,284131.0
2020-08-25 15:55:00,13.52,13.52,13.49,13.52,679312.0,12.8638,12.8638,12.8352,12.8638,679312.0
2020-08-26 09:30:00,13.42,13.44,13.25,13.32,582707.0,12.7686,12.7876,12.6069,12.6735,582707.0
2020-08-26 09:35:00,13.32,13.42,13.28,13.41,216210.0,12.6735,12.7686,12.6354,12.7591,216210.0
2020-08-26 09:40:00,13.41,13.47,13.35,13.37,222741.0,12.7591,12.8162,12.702,12.721,222741.0
2020-08-26 09:45:00,13.36,13.38,13.3,13.33,237898.0,12.7115,12.7306,12.6544,12.683,237898.0
2020-08-26 09:50:00,13.33,13.33,13.27,13.31,207091.0,12.683,12.683,12.6259,12.664,207091.0
2020-08-26 09:55:00,13.3,13.34,13.29,13.32,277137.0,12.6544,12.6925,12.6449,12.6735,277137.0
2020-08-26 10:00:00,13.31,13.32,13.25,13.29,455622.0,12.664,12.6735,12.6069,12.6449,455622.0
2020-08-26 10:05:00,13.29,13.33,13.28,13.3,187820.0,12.6449,12.683,12.6354,12.6544,187820.0
2020-08-26 10:10:00,13.3,13.33,13.27,13.32,130320.0,12.6544,12.683,12.6259,12.6735,130320.0
2020-08-26 10:15:00,13.31,13.32,13.25,13.27,224646.0,12.664,12.6735,12.6069,12.6259,224646.0
2020-08-26 10:20:00,13.27,13.27,13.21,13.22,218295.0,12.6259,12.6259,12.5688,12.5783,218295.0
2020-08-26 10:25:00,13.21,13.24,13.18,13.21,366434.0,12.5688,12.5974,12.5403,12.5688,366434.0
2020-08-26 10:30:00,13.21,13.21,13.12,13.2,481641.0,12.5688,12.5688,12.4832,12.5593,481641.0
2020-08-26 10:35:00,13.2,13.2,13.13,13.13,357662.0,12.5593,12.5593,12.4927,12.4927,357662.0
2020-08-26 10:40:00,13.13,13.15,13.1,13.12,418389.0,12.4927,12.5117,12.4641,12.4832,418389.0
2020-08-26 10:45:00,13.12,13.15,13.07,13.1,291518.0,12.4832,12.5117,12.4356,12.4641,291518.0
2020-08-26 10:50:00,13.1,13.12,13.06,13.12,246035.0,12.4641,12.4832,12.4261,12.4832,246035.0
2020-08-26 10:55:00,13.12,13.13,13.08,13.1,194524.0,12.4832,12.4927,12.4451,12.4641,194524.0
2020-08-26 11:00:00,13.09,13.12,13.06,13.12,253416.0,12.4546,12.4832,12.4261,12.4832,253416.0
2020-08-26 11:05:00,13.12,13.13,13.06,13.07,175952.0,12.4832,12.4927,12.4261,12.4356,175952.0
2020-08-26 11:10:00,13.06,13.14,13.06,13.12,269099.0,12.4261,12.5022,12.4261,12.4832,269099.0
2020-08-26 11:15:00,13.12,13.13,13.06,13.07,238269.0,12.4832,12.4927,12.4261,12.4356,238269.0
2020-08-26 11:20:00,13.07,13.08,13.03,13.04,270321.0,12.4356,12.4451,12.3975,12.4071,270321.0
2020-08-26 11:25:00,13.04,13.07,13.03,13.05,263441.0,12.4071,12.4356,12.3975,12.4166,263441.0
2020-08-26 11:30:00,13.06,13.06,13.01,13.04,272829.0,12.4261,12.4261,12.3785,12.4071,272829.0
2020-08-26 11:35:00,13.04,13.05,13.02,13.04,134963.0,12.4071,12.4166,12.388,12.4071,134963.0
2020-08-26 11:40:00,13.04,13.05,13.01,13.02,272818.0,12.4071,12.4166,12.3785,12.388,272818.0
2020-08-26 11:45:00,13.02,13.1,13.0,13.09,305574.0,12.388,12.4641,12.369,12.4546,305574.0
2020-08-26 11:50:00,13.09,13.13,13.06,13.09,624237.0,12.4546,12.4927,12.4261,12.4546,624237.0
2020-08-26 11:55:00,13.1,13.11,13.07,13.1,184143.0,12.4641,12.4737,12.4356,12.4641,184143.0
2020-08-26 12:00:00,13.1,13.12,13.07,13.08,104176.0,12.4641,12.4832,12.4356,12.4451,104176.0
2020-08-26 12:05:00,13.08,13.11,13.05,13.1,162907.0,12.4451,12.4737,12.4166,12.4641,162907.0
2020-08-26 12:10:00,13.11,13.13,13.08,13.09,153042.0,12.4737,12.4927,12.4451,12.4546,153042.0
2020-08-26 12:15:00,13.1,13.17,13.09,13.17,228484.0,12.4641,12.5307,12.4546,12.5307,228484.0
2020-08-26 12:20:00,13.17,13.19,13.15,13.16,165345.0,12.5307,12.5498,12.5117,12.5212,165345.0
2020-08-26 12:25:00,13.16,13.16,13.14,13.14,187591.0,12.5212,12.5212,12.5022,12.5022,187591.0
2020-08-26 12:30:00,13.14,13.16,13.12,13.15,99745.0,12.5022,12.5212,12.4832,12.5117,99745.0
2020-08-26 12:35:00,13.15,13.15,13.13,13.14,56021.0,12.5117,12.5117,12.4927,12.5022,56021.0
2020-08-26 12:40:00,13.14,13.17,13.13,13.17,70779.0,12.5022,12.5307,12.4927,12.5307,70779.0
2020-08-26 12:45:00,13.17,13.19,13.16,13.18,75679.0,12.5307,12.5498,12.5212,12.5403,75679.0
2020-08-26 12:50:00,13.18,13.18,13.13,13.13,117746.0,12.5403,12.5403,12.4927,12.4927,117746.0
2020-08-26 12:55:00,13.13,13.14,13.12,13.13,92678.0,12.4927,12.5022,12.4832,12.4927,92678.0
2020-08-26 13:00:00,13.13,13.19,13.13,13.18,118772.0,12.4927,12.5498,12.4927,12.5403,118772.0
2020-08-26 13:05:00,13.18,13.19,13.16,13.19,37955.0,12.5403,12.5498,12.5212,12.5498,37955.0
2020-08-26 13:10:00,13.19,13.2,13.17,13.19,143939.0,12.5498,12.5593,12.5307,12.5498,143939.0
2020-08-26 13:15:00,13.2,13.2,13.15,13.16,102022.0,12.5593,12.5593,12.5117,12.5212,102022.0
2020-08-26 13:20:00,13.16,13.17,13.14,13.16,53698.0,12.5212,12.5307,12.5022,12.5212,53698.0
2020-08-26 13:25:00,13.16,13.19,13.15,13.17,108800.0,12.5212,12.5498,12.5117,12.5307,108800.0
2020-08-26 13:30:00,13.17,13.18,13.15,13.16,48764.0,12.5307,12.5403,12.5117,12.5212,48764.0
2020-08-26 13:35:00,13.16,13.16,13.12,13.13,75233.0,12.5212,12.5212,12.4832,12.4927,75233.0
2020-08-26 13:40:00,13.13,13.15,13.12,13.13,107065.0,12.4927,12.5117,12.4832,12.4927,107065.0
2020-08-26 13:45:00,13.13,13.14,13.09,13.09,77628.0,12.4927,12.5022,12.4546,12.4546,77628.0
2020-08-26 13:50:00,13.1,13.1,13.07,13.08,316338.0,12.4641,12.4641,12.4356,12.4451,316338.0
2020-08-26 13:55:00,13.08,13.1,13.07,13.07,172946.0,12.4451,12.4641,12.4356,12.4356,172946.0
2020-08-26 14:00:00,13.08,13.08,13.04,13.04,210325.0,12.4451,12.4451,12.4071,12.4071,210325.0
2020-08-26 14:05:00,13.04,13.05,13.01,13.02,202364.0,12.4071,12.4166,12.3785,12.388,202364.0
2020-08-26 14:10:00,13.02,13.04,13.01,13.03,680591.0,12.388,12.4071,12.3785,12.3975,680591.0
2020-08-26 14:15:00,13.03,13.04,13.01,13.03,174512.0,12.3975,12.4071,12.3785,12.3975,174512.0
2020-08-26 14:20:00,13.02,13.04,13.0,13.02,257126.0,12.388,12.4071,12.369,12.388,257126.0
2020-08-26 14:25:00,13.02,13.03,13.0,13.02,124110.0,12.388,12.3975,12.369,12.388,124110.0
2020-08-26 14:30:00,13.02,13.04,13.0,13.03,137062.0,12.388,12.4071,12.369,12.3975,137062.0
2020-08-26 14:35:00,13.03,13.04,13.0,13.01,222879.0,12.3975,12.4071,12.369,12.3785,222879.0
2020-08-26 14:40:00,13.01,13.03,13.0,13.02,149987.0,12.3785,12.3975,12.369,12.388,149987.0
2020-08-26 14:45:00,13.02,13.03,13.0,13.01,178105.0,12.388,12.3975,12.369,12.3785,178105.0
2020-08-26 14:50:00,13.01,13.05,13.0,13.04,196408.0,12.3785,12.4166,12.369,12.4071,196408.0
2020-08-26 14:55:00,13.03,13.05,13.01,13.02,114481.0,12.3975,12.4166,12.3785,12.388,114481.0
2020-08-26 15:00:00,13.02,13.04,13.01,13.04,97160.0,12.388,12.4071,12.3785,12.4071,97160.0
2020-08-26 15:05:00,13.04,13.05,13.03,13.04,143576.0,12.4071,12.4166,12.3975,12.4071,143576.0
2020-08-26 15:10:00,13.05,13.08,13.04,13.07,177159.0,12.4166,12.4451,12.4071,12.4356,177159.0
2020-08-26 15:15:00,13.08,13.08,13.05,13.07,188844.0,12.4451,12.4451,12.4166,12.4356,188844.0
2020-08-26 15:20:00,13.06,13.08,13.05,13.07,242107.0,12.4261,12.4451,12.4166,12.4356,242107.0
2020-08-26 15:25:00,13.07,13.08,13.06,13.07,153017.0,12.4356,12.4451,12.4261,12.4356,153017.0
2020-08-26 15:30:00,13.07,13.07,13.04,13.04,410436.0,12.4356,12.4356,12.4071,12.4071,410436.0
2020-08-26 15:35:00,13.05,13.05,13.03,13.04,177542.0,12.4166,12.4166,12.3975,12.4071,177542.0
2020-08-26 15:40:00,13.04,13.04,13.02,13.03,229546.0,12.4071,12.4071,12.388,12.3975,229546.0
2020-08-26 15:45:00,13.02,13.05,13.02,13.04,239099.0,12.388,12.4166,12.388,12.4071,239099.0
2020-08-26 15:50:00,13.04,13.04,13.0,13.01,774814.0,12.4071,12.4071,12.369,12.3785,774814.0
2020-08-26 15:55:00,13.0,13.01,12.95,12.95,1134676.0,12.369,12.3785,12.3214,12.3214,1134676.0
2020-08-27 09:30:00,13.02,13.14,12.94,13.12,1098926.0,12.388,12.5022,12.3119,12.4832,1098926.0
2020-08-27 09:35:00,13.13,13.14,12.98,13.06,386633.0,12.4927,12.5022,12.35,12.4261,386633.0
2020-08-27 09:40:00,13.06,13.06,12.94,13.0,431905.0,12.4261,12.4261,12.3119,12.369,431905.0
2020-08-27 09:45:00,13.0,13.0,12.91,12.95,336681.0,12.369,12.369,12.2834,12.3214,336681.0
2020-08-27 09:50:00,12.95,13.03,12.93,12.96,383202.0,12.3214,12.3975,12.3024,12.3309,383202.0
2020-08-27 09:55:00,12.95,13.01,12.93,13.0,337599.0,12.3214,12.3785,12.3024,12.369,337599.0
2020-08-27 10:00:00,13.0,13.03,12.92,12.95,332504.0,12.369,12.3975,12.2929,12.3214,332504.0
2020-08-27 10:05:00,12.95,13.0,12.84,12.87,542382.0,12.3214,12.369,12.2168,12.2453,542382.0
2020-08-27 10:10:00,12.86,12.89,12.8,12.8,519559.0,12.2358,12.2643,12.1787,12.1787,519559.0
2020-08-27 10:15:00,12.81,12.85,12.8,12.84,316142.0,12.1882,12.2263,12.1787,12.2168,316142.0
2020-08-27 10:20:00,12.85,12.86,12.8,12.85,275956.0,12.2263,12.2358,12.1787,12.2263,275956.0
2020-08-27 10:25:00,12.85,12.87,12.8,12.81,321748.0,12.2263,12.2453,12.1787,12.1882,321748.0
2020-08-27 10:30:00,12.8,12.85,12.8,12.84,218088.0,12.1787,12.2263,12.1787,12.2168,218088.0
2020-08-27 10:35:00,12.84,12.88,12.8,12.82,274898.0,12.2168,12.2548,12.1787,12.1977,274898.0
2020-08-27 10:40:00,12.81,12.85,12.8,12.81,428752.0,12.1882,12.2263,12.1787,12.1882,428752.0
2020-08-27 10:45:00,12.81,12.83,12.8,12.8,461132.0,12.1882,12.2073,12.1787,12.1787,461132.0
2020-08-27 10:50:00,12.81,12.86,12.8,12.84,199178.0,12.1882,12.2358,12.1787,12.2168,199178.0
2020-08-27 10:55:00,12.84,12.85,12.81,12.84,241152.0,12.2168,12.2263,12.1882,12.2168,241152.0
2020-08-27 11:00:00,12.83,12.84,12.77,12.78,295397.0,12.2073,12.2168,12.1502,12.1597,295397.0
2020-08-27 11:05:00,12.78,12.79,12.75,12.76,243153.0,12.1597,12.1692,12.1311,12.1406,243153.0
2020-08-27 11:10:00,12.75,12.77,12.72,12.73,518341.0,12.1311,12.1502,12.1026,12.1121,518341.0
2020-08-27 11:15:00,12.74,12.79,12.72,12.79,294717.0,12.1216,12.1692,12.1026,12.1692,294717.0
2020-08-27 11:20:00,12.79,12.81,12.74,12.8,257869.0,12.1692,12.1882,12.1216,12.1787,257869.0
2020-08-27 11:25:00,12.8,12.82,12.77,12.81,221441.0,12.1787,12.1977,12.1502,12.1882,221441.0
2020-08-27 11:30:00,12.81,12.84,12.79,12.83,167642.0,12.1882,12.2168,12.1692,12.2073,167642.0
2020-08-27 11:35:00,12.82,12.86,12.82,12.85,163362.0,12.1977,12.2358,12.1977,12.2263,163362.0
2020-08-27 11:40:00,12.86,12.86,12.83,12.85,187487.0,12.2358,12.2358,12.2073,12.2263,187487.0
2020-08-27 11:45:00,12.84,12.85,12.82,12.82,157266.0,12.2168,12.2263,12.1977,12.1977,157266.0
2020-08-27 11:50:00,12.82,12.83,12.8,12.82,191743.0,12.1977,12.2073,12.1787,12.1977,191743.0
2020-08-27 11:55:00,12.81,12.86,12.81,12.86,141648.0,12.1882,12.2358,12.1882,12.2358,141648.0
2020-08-27 12:00:00,12.86,12.86,12.83,12.86,159853.0,12.2358,12.2358,12.2073,12.2358,159853.0
2020-08-27 12:05:00,12.86,12.88,12.82,12.83,141077.0,12.2358,12.2548,12.1977,12.2073,141077.0
2020-08-27 12:10:00,12.83,12.88,12.83,12.87,125429.0,12.2073,12.2548,12.2073,12.2453,125429.0
2020-08-27 12:15:00,12.87,12.87,12.82,12.82,90239.0,12.2453,12.2453,12.1977,12.1977,90239.0
2020-08-27 12:20:00,12.82,12.83,12.8,12.81,85737.0,12.1977,12.2073,12.1787,12.1882,85737.0
2020-08-27 12:25:00,12.8,12.81,12.78,12.8,145731.0,12.1787,12.1882,12.1597,12.1787,145731.0
2020-08-27 12:30:00,12.8,12.81,12.77,12.77,65847.0,12.1787,12.1882,12.1502,12.1502,65847.0
2020-08-27 12:35:00,12.77,12.83,12.76,12.83,220307.0,12.1502,12.2073,12.1406,12.2073,220307.0
2020-08-27 12:40:00,12.83,12.83,12.8,12.82,124827.0,12.2073,12.2073,12.1787,12.1977,124827.0
2020-08-27 12:45:00,12.82,12.84,12.8,12.83,142793.0,12.1977,12.2168,12.1787,12.2073,142793.0
2020-08-27 12:50:00,12.83,12.83,12.8,12.81,203947.0,12.2073,12.2073,12.1787,12.1882,203947.0
2020-08-27 12:55:00,12.81,12.81,12.76,12.79,137227.0,12.1882,12.1882,12.1406,12.1692,137227.0
2020-08-27 13:00:00,12.79,12.81,12.77,12.78,117006.0,12.1692,12.1882,12.1502,12.1597,117006.0
2020-08-27 13:05:00,12.78,12.82,12.76,12.82,152483.0,12.1597,12.1977,12.1406,12.1977,152483.0
2020-08-27 13:10:00,12.81,12.84,12.8,12.83,83566.0,12.1882,12.2168,12.1787,12.2073,83566.0
2020-08-27 13:15:00,12.83,12.87,12.82,12.85,179497.0,12.2073,12.2453,12.1977,12.2263,179497.0
2020-08-27 13:20:00,12.84,12.87,12.83,12.86,77166.0,12.2168,12.2453,12.2073,12.2358,77166.0
2020-08-27 13:25:00,12.86,12.87,12.84,12.87,127146.0,12.2358,12.2453,12.2168,12.2453,127146.0
2020-08-27 13:30:00,12.87,12.87,12.85,12.87,42962.0,12.2453,12.2453,12.2263,12.2453,42962.0
2020-08-27 13:35:00,12.86,12.87,12.84,12.87,107263.0,12.2358,12.2453,12.2168,12.2453,107263.0
2020-08-27 13:40:00,12.87,12.87,12.83,12.84,82237.0,12.2453,12.2453,12.2073,12.2168,82237.0
2020-08-27 13:45:00,12.84,12.85,12.82,12.82,81910.0,12.2168,12.2263,12.1977,12.1977,81910.0
2020-08-27 13:50:00,12.82,12.83,12.8,12.81,95960.0,12.1977,12.2073,12.1787,12.1882,95960.0
2020-08-27 13:55:00,12.81,12.84,12.8,12.83,112280.0,12.1882,12.2168,12.1787,12.2073,112280.0
2020-08-27 14:00:00,12.82,12.88,12.82,12.87,148124.0,12.1977,12.2548,12.1977,12.2453,148124.0
2020-08-27 14:05:00,12.86,12.87,12.84,12.85,65502.0,12.2358,12.2453,12.2168,12.2263,65502.0
2020-08-27 14:10:00,12.84,12.89,12.84,12.87,140282.0,12.2168,12.2643,12.2168,12.2453,140282.0
2020-08-27 14:15:00,12.86,12.9,12.86,12.87,196923.0,12.2358,12.2739,12.2358,12.2453,196923.0
2020-08-27 14:20:00,12.87,12.87,12.84,12.85,49802.0,12.2453,12.2453,12.2168,12.2263,49802.0
2020-08-27 14:25:00,12.85,12.89,12.83,12.88,117593.0,12.2263,12.2643,12.2073,12.2548,117593.0
2020-08-27 14:30:00,12.88,12.9,12.85,12.86,125049.0,12.2548,12.2739,12.2263,12.2358,125049.0
2020-08-27 14:35:00,12.87,12.9,12.86,12.88,95932.0,12.2453,12.2739,12.2358,12.2548,95932.0
2020-08-27 14:40:00,12.88,12.9,12.87,12.89,89638.0,12.2548,12.2739,12.2453,12.2643,89638.0
2020-08-27 14:45:00,12.89,12.92,12.89,12.91,148947.0,12.2643,12.2929,12.2643,12.2834,148947.0
2020-08-27 14:50:00,12.91,12.91,12.89,12.9,71061.0,12.2834,12.2834,12.2643,12.2739,71061.0
2020-08-27 14:55:00,12.9,12.91,12.89,12.9,103790.0,12.2739,12.2834,12.2643,12.2739,103790.0
2020-08-27 15:00:00,12.9,12.92,12.88,12.9,141205.0,12.2739,12.2929,12.2548,12.2739,141205.0
2020-08-27 15:05:00,12.9,12.92,12.88,12.92,192322.0,12.2739,12.2929,12.2548,12.2929,192322.0
2020-08-27 15:10:00,12.92,12.94,12.9,12.93,146429.0,12.2929,12.3119,12.2739,12.3024,146429.0
2020-08-27 15:15:00,12.93,12.95,12.92,12.94,146298.0,12.3024,12.3214,12.2929,12.3119,146298.0
2020-08-27 15:20:00,12.94,12.95,12.92,12.93,101201.0,12.3119,12.3214,12.2929,12.3024,101201.0
2020-08-27 15:25:00,12.94,12.96,12.93,12.95,190442.0,12.3119,12.3309,12.3024,12.3214,190442.0
2020-08-27 15:30:00,12.95,12.95,12.93,12.95,145319.0,12.3214,12.3214,12.3024,12.3214,145319.0
2020-08-27 15:35:00,12.95,12.96,12.93,12.96,287820.0,12.3214,12.3309,12.3024,12.3309,287820.0
2020-08-27 15:40:00,12.96,12.99,12.95,12.98,367000.0,12.3309,12.3595,12.3214,12.35,367000.0
2020-08-27 15:45:00,12.98,13.03,12.97,13.01,719119.0,12.35,12.3975,12.3405,12.3785,719119.0
2020-08-27 15:50:00,13.0,13.02,12.99,13.02,429514.0,12.369,12.388,12.3595,12.388,429514.0
2020-08-27 15:55:00,13.02,13.05,13.01,13.03,1000508.0,12.388,12.4166,12.3785,12.3975,1000508.0
2020-08-28 09:30:00,12.96,13.16,12.93,13.15,739793.0,12.3309,12.5212,12.3024,12.5117,739793.0
2020-08-28 09:35:00,13.15,13.15,13.04,13.09,207961.0,12.5117,12.5117,12.4071,12.4546,207961.0
2020-08-28 09:40:00,13.08,13.09,13.0,13.06,196124.0,12.4451,12.4546,12.369,12.4261,196124.0
2020-08-28 09:45:00,13.06,13.21,13.05,13.21,374315.0,12.4261,12.5688,12.4166,12.5688,374315.0
2020-08-28 09:50:00,13.21,13.23,13.1,13.11,379663.0,12.5688,12.5878,12.4641,12.4737,379663.0
2020-08-28 09:55:00,13.11,13.13,13.06,13.08,344356.0,12.4737,12.4927,12.4261,12.4451,344356.0
2020-08-28 10:00:00,13.08,13.09,12.95,12.96,450880.0,12.4451,12.4546,12.3214,12.3309,450880.0
2020-08-28 10:05:00,12.96,12.97,12.9,12.93,312728.0,12.3309,12.3405,12.2739,12.3024,312728.0
2020-08-28 10:10:00,12.94,12.97,12.89,12.96,197323.0,12.3119,12.3405,12.2643,12.3309,197323.0
2020-08-28 10:15:00,12.96,13.0,12.91,12.99,174631.0,12.3309,12.369,12.2834,12.3595,174631.0
2020-08-28 10:20:00,12.99,13.06,12.98,13.04,176735.0,12.3595,12.4261,12.35,12.4071,176735.0
2020-08-28 10:25:00,13.04,13.04,13.0,13.01,93846.0,12.4071,12.4071,12.369,12.3785,93846.0
2020-08-28 10:30:00,13.01,13.06,13.0,13.0,222097.0,12.3785,12.4261,12.369,12.369,222097.0
2020-08-28 10:35:00,13.01,13.02,12.95,12.96,206805.0,12.3785,12.388,12.3214,12.3309,206805.0
2020-08-28 10:40:00,12.97,12.98,12.94,12.95,78871.0,12.3405,12.35,12.3119,12.3214,78871.0
2020-08-28 10:45:00,12.95,13.01,12.93,12.99,334280.0,12.3214,12.3785,12.3024,12.3595,334280.0
2020-08-28 10:50:00,12.99,12.99,12.95,12.97,205012.0,12.3595,12.3595,12.3214,12.3405,205012.0
2020-08-28 10:55:00,12.98,12.98,12.91,12.91,181886.0,12.35,12.35,12.2834,12.2834,181886.0
2020-08-28 11:00:00,12.92,12.98,12.9,12.98,217263.0,12.2929,12.35,12.2739,12.35,217263.0
2020-08-28 11:05:00,12.98,13.01,12.96,13.0,292729.0,12.35,12.3785,12.3309,12.369,292729.0
2020-08-28 11:10:00,13.0,13.06,12.99,13.04,280633.0,12.369,12.4261,12.3595,12.4071,280633.0
2020-08-28 11:15:00,13.03,13.07,13.02,13.03,120105.0,12.3975,12.4356,12.388,12.3975,120105.0
2020-08-28 11:20:00,13.03,13.06,13.01,13.02,102511.0,12.3975,12.4261,12.3785,12.388,102511.0
2020-08-28 11:25:00,13.02,13.03,12.99,13.03,113550.0,12.388,12.3975,12.3595,12.3975,113550.0
2020-08-28 11:30:00,13.04,13.06,13.03,13.04,92202.0,12.4071,12.4261,12.3975,12.4071,92202.0
2020-08-28 11:35:00,13.04,13.07,13.02,13.03,140250.0,12.4071,12.4356,12.388,12.3975,140250.0
2020-08-28 11:40:00,13.03,13.05,13.02,13.04,68872.0,12.3975,12.4166,12.388,12.4071,68872.0
2020-08-28 11:45:00,13.04,13.04,13.01,13.03,119202.0,12.4071,12.4071,12.3785,12.3975,119202.0
2020-08-28 11:50:00,13.02,13.04,13.0,13.01,80504.0,12.388,12.4071,12.369,12.3785,80504.0
2020-08-28 11:55:00,13.01,13.02,13.0,13.01,121331.0,12.3785,12.388,12.369,12.3785,121331.0
2020-08-28 12:00:00,13.0,13.01,12.97,12.98,145865.0,12.369,12.3785,12.3405,12.35,145865.0
2020-08-28 12:05:00,12.99,13.02,12.97,13.02,154707.0,12.3595,12.388,12.3405,12.388,154707.0
2020-08-28 12:10:00,13.02,13.04,13.01,13.03,93917.0,12.388,12.4071,12.3785,12.3975,93917.0
2020-08-28 12:15:00,13.03,13.07,13.02,13.06,95969.0,12.3975,12.4356,12.388,12.4261,95969.0
2020-08-28 12:20:00,13.06,13.07,13.04,13.06,96477.0,12.4261,12.4356,12.4071,12.4261,96477.0
2020-08-28 12:25:00,13.06,13.08,13.05,13.08,108966.0,12.4261,12.4451,12.4166,12.4451,108966.0
2020-08-28 12:30:00,13.08,13.09,13.03,13.06,150737.0,12.4451,12.4546,12.3975,12.4261,150737.0
2020-08-28 12:35:00,13.05,13.06,13.03,13.03,88164.0,12.4166,12.4261,12.3975,12.3975,88164.0
2020-08-28 12:40:00,13.03,13.06,13.02,13.05,76826.0,12.3975,12.4261,12.388,12.4166,76826.0
2020-08-28 12:45:00,13.06,13.07,13.04,13.07,65102.0,12.4261,12.4356,12.4071,12.4356,65102.0
2020-08-28 12:50:00,13.07,13.09,13.05,13.05,98853.0,12.4356,12.4546,12.4166,12.4166,98853.0
2020-08-28 12:55:00,13.05,13.07,13.05,13.07,43809.0,12.4166,12.4356,12.4166,12.4356,43809.0
2020-08-28 13:00:00,13.07,13.08,13.06,13.07,75296.0,12.4356,12.4451,12.4261,12.4356,75296.0
2020-08-28 13:05:00,13.07,13.11,13.07,13.09,205685.0,12.4356,12.4737,12.4356,12.4546,205685.0
2020-08-28 13:10:00,13.09,13.1,13.04,13.08,90540.0,12.4546,12.4641,12.4071,12.4451,90540.0
2020-08-28 13:15:00,13.09,13.11,13.05,13.06,72200.0,12.4546,12.4737,12.4166,12.4261,72200.0
2020-08-28 13:20:00,13.06,13.07,13.05,13.06,45087.0,12.4261,12.4356,12.4166,12.4261,45087.0
2020-08-28 13:25:00,13.07,13.08,13.05,13.07,55979.0,12.4356,12.4451,12.4166,12.4356,55979.0
2020-08-28 13:30:00,13.07,13.09,13.06,13.08,35303.0,12.4356,12.4546,12.4261,12.4451,35303.0
2020-08-28 13:35:00,13.08,13.09,13.03,13.07,139449.0,12.4451,12.4546,12.3975,12.4356,139449.0
2020-08-28 13:40:00,13.07,13.08,13.06,13.07,41898.0,12.4356,12.4451,12.4261,12.4356,41898.0
2020-08-28 13:45:00,13.06,13.09,13.06,13.07,100991.0,12.4261,12.4546,12.4261,12.4356,100991.0
2020-08-28 13:50:00,13.07,13.1,13.07,13.09,58638.0,12.4356,12.4641,12.4356,12.4546,58638.0
2020-08-28 13:55:00,13.09,13.11,13.08,13.1,59141.0,12.4546,12.4737,12.4451,12.4641,59141.0
2020-08-28 14:00:00,13.1,13.11,13.09,13.09,42857.0,12.4641,12.4737,12.4546,12.4546,42857.0
2020-08-28 14:05:00,13.09,13.11,13.07,13.11,89191.0,12.4546,12.4737,12.4356,12.4737,89191.0
2020-08-28 14:10:00,13.11,13.15,13.1,13.15,146147.0,12.4737,12.5117,12.4641,12.5117,146147.0
2020-08-28 14:15:00,13.15,13.19,13.14,13.19,162970.0,12.5117,12.5498,12.5022,12.5498,162970.0
2020-08-28 14:20:00,13.19,13.21,13.16,13.21,215981.0,12.5498,12.5688,12.5212,12.5688,215981.0
2020-08-28 14:25:00,13.2,13.21,13.16,13.17,136553.0,12.5593,12.5688,12.5212,12.5307,136553.0
2020-08-28 14:30:00,13.17,13.19,13.15,13.18,132940.0,12.5307,12.5498,12.5117,12.5403,132940.0
2020-08-28 14:35:00,13.19,13.2,13.16,13.17,168018.0,12.5498,12.5593,12.5212,12.5307,168018.0
2020-08-28 14:40:00,13.17,13.18,13.14,13.15,142909.0,12.5307,12.5403,12.5022,12.5117,142909.0
2020-08-28 14:45:00,13.16,13.16,13.14,13.16,75421.0,12.5212,12.5212,12.5022,12.5212,75421.0
2020-08-28 14:50:00,13.16,13.19,13.14,13.19,87688.0,12.5212,12.5498,12.5022,12.5498,87688.0
2020-08-28 14:55:00,13.19,13.2,13.17,13.18,113277.0,12.5498,12.5593,12.5307,12.5403,113277.0
2020-08-28 15:00:00,13.18,13.2,13.16,13.17,116274.0,12.5403,12.5593,12.5212,12.5307,116274.0
2020-08-28 15:05:00,13.17,13.18,13.15,13.18,114619.0,12.5307,12.5403,12.5117,12.5403,114619.0
2020-08-28 15:10:00,13.17,13.19,13.16,13.16,145439.0,12.5307,12.5498,12.5212,12.5212,145439.0
2020-08-28 15:15:00,13.17,13.17,13.12,13.12,87879.0,12.5307,12.5307,12.4832,12.4832,87879.0
2020-08-28 15:20:00,13.12,13.17,13.12,13.14,133174.0,12.4832,12.5307,12.4832,12.5022,133174.0
2020-08-28 15:25:00,13.14,13.16,13.13,13.14,157296.0,12.5022,12.5212,12.4927,12.5022,157296.0
2020-08-28 15:30:00,13.13,13.16,13.13,13.14,91262.0,12.4927,12.5212,12.4927,12.5022,91262.0
2020-08-28 15:35:00,13.14,13.15,13.12,13.14,109734.0,12.5022,12.5117,12.4832,12.5022,109734.0
2020-08-28 15:40:00,13.13,13.14,13.11,13.13,122850.0,12.4927,12.5022,12.4737,12.4927,122850.0
2020-08-28 15:45:00,13.13,13.16,13.13,13.14,183145.0,12.4927,12.5212,12.4927,12.5022,183145.0
2020-08-28 15:50:00,13.15,13.16,13.12,13.13,339559.0,12.5117,12.5212,12.4832,12.4927,339559.0
2020-08-28 15:55:00,13.13,13.15,13.11,13.12,692699.0,12.4927,12.5117,12.4737,12.4832,692699.0
2020-08-31 09:30:00,13.16,13.17,12.82,12.86,972214.0,12.5212,12.5307,12.1977,12.2358,972214.0
2020-08-31 09:35:00,12.86,13.01,12.83,12.94,423193.0,12.2358,12.3785,12.2073,12.3119,423193.0
2020-08-31 09:40:00,12.93,12.93,12.81,12.82,519068.0,12.3024,12.3024,12.1882,12.1977,519068.0
2020-08-31 09:45:00,12.82,12.93,12.81,12.85,475412.0,12.1977,12.3024,12.1882,12.2263,475412.0
2020-08-31 09:50:00,12.85,12.86,12.73,12.76,988350.0,12.2263,12.2358,12.1121,12.1406,988350.0
2020-08-31 09:55:00,12.77,12.82,12.74,12.81,343195.0,12.1502,12.1977,12.1216,12.1882,343195.0
2020-08-31 10:00:00,12.81,12.83,12.73,12.83,261431.0,12.1882,12.2073,12.1121,12.2073,261431.0
2020-08-31 10:05:00,12.82,12.84,12.8,12.81,230755.0,12.1977,12.2168,12.1787,12.1882,230755.0
2020-08-31 10:10:00,12.81,12.85,12.8,12.83,210480.0,12.1882,12.2263,12.1787,12.2073,210480.0
2020-08-31 10:15:00,12.83,12.88,12.82,12.87,135448.0,12.2073,12.2548,12.1977,12.2453,135448.0
2020-08-31 10:20:00,12.87,12.9,12.85,12.89,236313.0,12.2453,12.2739,12.2263,12.2643,236313.0
2020-08-31 10:25:00,12.9,12.97,12.87,12.96,233955.0,12.2739,12.3405,12.2453,12.3309,233955.0
2020-08-31 10:30:00,12.96,13.0,12.93,12.99,229302.0,12.3309,12.369,12.3024,12.3595,229302.0
2020-08-31 10:35:00,12.99,13.0,12.95,12.95,316368.0,12.3595,12.369,12.3214,12.3214,316368.0
2020-08-31 10:40:00,12.95,12.96,12.9,12.91,175030.0,12.3214,12.3309,12.2739,12.2834,175030.0
2020-08-31 10:45:00,12.91,12.94,12.89,12.94,119836.0,12.2834,12.3119,12.2643,12.3119,119836.0
2020-08-31 10:50:00,12.94,12.98,12.93,12.95,144910.0,12.3119,12.35,12.3024,12.3214,144910.0
2020-08-31 10:55:00,12.95,12.99,12.93,12.98,96240.0,12.3214,12.3595,12.3024,12.35,96240.0
2020-08-31 11:00:00,12.98,12.99,12.94,12.98,88427.0,12.35,12.3595,12.3119,12.35,88427.0
2020-08-31 11:05:00,12.97,12.98,12.91,12.92,92787.0,12.3405,12.35,12.2834,12.2929,92787.0
2020-08-31 11:10:00,12.93,12.93,12.9,12.92,118688.0,12.3024,12.3024,12.2739,12.2929,118688.0
2020-08-31 11:15:00,12.93,12.94,12.9,12.91,105799.0,12.3024,12.3119,12.2739,12.2834,105799.0
2020-08-31 11:20:00,12.92,12.92,12.84,12.85,194786.0,12.2929,12.2929,12.2168,12.2263,194786.0
2020-08-31 11:25:00,12.85,12.87,12.83,12.84,182630.0,12.2263,12.2453,12.2073,12.2168,182630.0
2020-08-31 11:30:00,12.84,12.87,12.83,12.87,158266.0,12.2168,12.2453,12.2073,12.2453,158266.0
2020-08-31 11:35:00,12.86,12.9,12.86,12.88,136368.0,12.2358,12.2739,12.2358,12.2548,136368.0
2020-08-31 11:40:00,12.88,12.92,12.88,12.89,98458.0,12.2548,12.2929,12.2548,12.2643,98458.0
2020-08-31 11:45:00,12.9,12.9,12.87,12.89,123157.0,12.2739,12.2739,12.2453,12.2643,123157.0
2020-08-31 11:50:00,12.89,12.93,12.88,12.91,153682.0,12.2643,12.3024,12.2548,12.2834,153682.0
2020-08-31 11:55:00,12.91,12.91,12.88,12.88,50663.0,12.2834,12.2834,12.2548,12.2548,50663.0
2020-08-31 12:00:00,12.88,12.88,12.85,12.86,76604.0,12.2548,12.2548,12.2263,12.2358,76604.0
2020-08-31 12:05:00,12.86,12.87,12.84,12.86,75144.0,12.2358,12.2453,12.2168,12.2358,75144.0
2020-08-31 12:10:00,12.85,12.87,12.85,12.87,96320.0,12.2263,12.2453,12.2263,12.2453,96320.0
2020-08-31 12:15:00,12.86,12.89,12.85,12.86,106205.0,12.2358,12.2643,12.2263,12.2358,106205.0
2020-08-31 12:20:00,12.86,12.89,12.86,12.86,73211.0,12.2358,12.2643,12.2358,12.2358,73211.0
2020-08-31 12:25:00,12.87,12.87,12.84,12.85,113979.0,12.2453,12.2453,12.2168,12.2263,113979.0
2020-08-31 12:30:00,12.84,12.86,12.83,12.84,104576.0,12.2168,12.2358,12.2073,12.2168,104576.0
2020-08-31 12:35:00,12.83,12.86,12.83,12.86,104344.0,12.2073,12.2358,12.2073,12.2358,104344.0
2020-08-31 12:40:00,12.86,12.86,12.84,12.85,70302.0,12.2358,12.2358,12.2168,12.2263,70302.0
2020-08-31 12:45:00,12.85,12.87,12.83,12.86,117683.0,12.2263,12.2453,12.2073,12.2358,117683.0
2020-08-31 12:50:00,12.87,12.88,12.85,12.88,96828.0,12.2453,12.2548,12.2263,12.2548,96828.0
2020-08-31 12:55:00,12.88,12.88,12.85,12.87,79819.0,12.2548,12.2548,12.2263,12.2453,79819.0
2020-08-31 13:00:00,12.87,12.87,12.85,12.86,37365.0,12.2453,12.2453,12.2263,12.2358,37365.0
2020-08-31 13:05:00,12.86,12.86,12.82,12.85,161860.0,12.2358,12.2358,12.1977,12.2263,161860.0
2020-08-31 13:10:00,12.85,12.86,12.81,12.83,213473.0,12.2263,12.2358,12.1882,12.2073,213473.0
2020-08-31 13:15:00,12.83,12.85,12.82,12.83,66575.0,12.2073,12.2263,12.1977,12.2073,66575.0
2020-08-31 13:20:00,12.84,12.85,12.82,12.82,66173.0,12.2168,12.2263,12.1977,12.1977,66173.0
2020-08-31 13:25:00,12.83,12.84,12.8,12.81,104863.0,12.2073,12.2168,12.1787,12.1882,104863.0
2020-08-31 13:30:00,12.81,12.81,12.8,12.81,99286.0,12.1882,12.1882,12.1787,12.1882,99286.0
2020-08-31 13:35:00,12.8,12.85,12.8,12.84,293939.0,12.1787,12.2263,12.1787,12.2168,293939.0
2020-08-31 13:40:00,12.84,12.88,12.83,12.87,249208.0,12.2168,12.2548,12.2073,12.2453,249208.0
2020-08-31 13:45:00,12.88,12.88,12.84,12.86,152291.0,12.2548,12.2548,12.2168,12.2358,152291.0
2020-08-31 13:50:00,12.86,12.87,12.83,12.83,100544.0,12.2358,12.2453,12.2073,12.2073,100544.0
2020-08-31 13:55:00,12.84,12.87,12.83,12.87,78022.0,12.2168,12.2453,12.2073,12.2453,78022.0
2020-08-31 14:00:00,12.86,12.87,12.85,12.87,44394.0,12.2358,12.2453,12.2263,12.2453,44394.0
2020-08-31 14:05:00,12.86,12.88,12.86,12.88,76145.0,12.2358,12.2548,12.2358,12.2548,76145.0
2020-08-31 14:10:00,12.88,12.88,12.83,12.84,96796.0,12.2548,12.2548,12.2073,12.2168,96796.0
2020-08-31 14:15:00,12.85,12.85,12.82,12.85,60806.0,12.2263,12.2263,12.1977,12.2263,60806.0
2020-08-31 14:20:00,12.84,12.85,12.84,12.84,44837.0,12.2168,12.2263,12.2168,12.2168,44837.0
2020-08-31 14:25:00,12.85,12.85,12.82,12.83,144960.0,12.2263,12.2263,12.1977,12.2073,144960.0
2020-08-31 14:30:00,12.83,12.86,12.8,12.86,221957.0,12.2073,12.2358,12.1787,12.2358,221957.0
2020-08-31 14:35:00,12.86,12.88,12.85,12.88,143278.0,12.2358,12.2548,12.2263,12.2548,143278.0
2020-08-31 14:40:00,12.88,12.89,12.86,12.86,204043.0,12.2548,12.2643,12.2358,12.2358,204043.0
2020-08-31 14:45:00,12.86,12.89,12.85,12.88,85876.0,12.2358,12.2643,12.2263,12.2548,85876.0
2020-08-31 14:50:00,12.88,12.88,12.87,12.88,50540.0,12.2548,12.2548,12.2453,12.2548,50540.0
2020-08-31 14:55:00,12.87,12.88,12.86,12.87,86405.0,12.2453,12.2548,12.2358,12.2453,86405.0
2020-08-31 15:00:00,12.87,12.87,12.85,12.86,137306.0,12.2453,12.2453,12.2263,12.2358,137306.0
2020-08-31 15:05:00,12.86,12.88,12.85,12.87,147189.0,12.2358,12.2548,12.2263,12.2453,147189.0
2020-08-31 15:10:00,12.88,12.88,12.86,12.87,112860.0,12.2548,12.2548,12.2358,12.2453,112860.0
2020-08-31 15:15:00,12.87,12.87,12.84,12.85,136948.0,12.2453,12.2453,12.2168,12.2263,136948.0
2020-08-31 15:20:00,12.85,12.85,12.84,12.85,94005.0,12.2263,12.2263,12.2168,12.2263,94005.0
2020-08-31 15:25:00,12.85,12.86,12.83,12.85,157534.0,12.2263,12.2358,12.2073,12.2263,157534.0
2020-08-31 15:30:00,12.85,12.85,12.83,12.83,109944.0,12.2263,12.2263,12.2073,12.2073,109944.0
2020-08-31 15:35:00,12.84,12.85,12.82,12.84,182876.0,12.2168,12.2263,12.1977,12.2168,182876.0
2020-08-31 15:40:00,12.84,12.84,12.82,12.82,167085.0,12.2168,12.2168,12.1977,12.1977,167085.0
2020-08-31 15:45:00,12.82,12.84,12.79,12.84,753202.0,12.1977,12.2168,12.1692,12.2168,753202.0
2020-08-31 15:50:00,12.84,12.84,12.79,12.79,434284.0,12.2168,12.2168,12.1692,12.1692,434284.0
2020-08-31 15:55:00,12.79,12.8,12.73,12.74,1243576.0,12.1692,12.1787,12.1121,12.1216,1243576.0
2020-09-01 09:30:00,12.59,12.62,12.4,12.46,1250116.0,11.9789,12.0074,11.7981,11.8552,1250116.0
2020-09-01 09:35:00,12.46,12.56,12.44,12.56,562275.0,11.8552,11.9504,11.8362,11.9504,562275.0
2020-09-01 09:40:00,12.56,12.56,12.46,12.48,487437.0,11.9504,11.9504,11.8552,11.8742,487437.0
2020-09-01 09:45:00,12.48,12.5,12.36,12.45,953789.0,11.8742,11.8933,11.7601,11.8457,953789.0
2020-09-01 09:50:00,12.45,12.48,12.35,12.46,704845.0,11.8457,11.8742,11.7505,11.8552,704845.0
2020-09-01 09:55:00,12.45,12.54,12.44,12.53,735822.0,11.8457,11.9313,11.8362,11.9218,735822.0
2020-09-01 10:00:00,12.53,12.62,12.53,12.59,556464.0,11.9218,12.0074,11.9218,11.9789,556464.0
2020-09-01 10:05:00,12.59,12.62,12.5,12.51,413060.0,11.9789,12.0074,11.8933,11.9028,413060.0
2020-09-01 10:10:00,12.51,12.52,12.47,12.5,439839.0,11.9028,11.9123,11.8647,11.8933,439839.0
2020-09-01 10:15:00,12.5,12.58,12.49,12.51,320865.0,11.8933,11.9694,11.8838,11.9028,320865.0
2020-09-01 10:20:00,12.52,12.57,12.48,12.49,192649.0,11.9123,11.9599,11.8742,11.8838,192649.0
2020-09-01 10:25:00,12.49,12.52,12.46,12.49,184218.0,11.8838,11.9123,11.8552,11.8838,184218.0
2020-09-01 10:30:00,12.5,12.53,12.48,12.53,566683.0,11.8933,11.9218,11.8742,11.9218,566683.0
2020-09-01 10:35:00,12.53,12.54,12.49,12.52,179229.0,11.9218,11.9313,11.8838,11.9123,179229.0
2020-09-01 10:40:00,12.53,12.56,12.51,12.54,205816.0,11.9218,11.9504,11.9028,11.9313,205816.0
2020-09-01 10:45:00,12.53,12.55,12.5,12.54,380724.0,11.9218,11.9408,11.8933,11.9313,380724.0
2020-09-01 10:50:00,12.53,12.55,12.51,12.53,257885.0,11.9218,11.9408,11.9028,11.9218,257885.0
2020-09-01 10:55:00,12.53,12.56,12.52,12.55,168667.0,11.9218,11.9504,11.9123,11.9408,168667.0
2020-09-01 11:00:00,12.55,12.56,12.5,12.52,237002.0,11.9408,11.9504,11.8933,11.9123,237002.0
2020-09-01 11:05:00,12.51,12.54,12.5,12.53,161994.0,11.9028,11.9313,11.8933,11.9218,161994.0
2020-09-01 11:10:00,12.52,12.53,12.46,12.47,369593.0,11.9123,11.9218,11.8552,11.8647,369593.0
2020-09-01 11:15:00,12.48,12.5,12.47,12.49,175430.0,11.8742,11.8933,11.8647,11.8838,175430.0
2020-09-01 11:20:00,12.48,12.5,12.44,12.47,364350.0,11.8742,11.8933,11.8362,11.8647,364350.0
2020-09-01 11:25:00,12.46,12.48,12.42,12.42,295082.0,11.8552,11.8742,11.8172,11.8172,295082.0
2020-09-01 11:30:00,12.42,12.5,12.42,12.5,266500.0,11.8172,11.8933,11.8172,11.8933,266500.0
2020-09-01 11:35:00,12.5,12.54,12.49,12.52,151097.0,11.8933,11.9313,11.8838,11.9123,151097.0
2020-09-01 11:40:00,12.52,12.52,12.48,12.49,137632.0,11.9123,11.9123,11.8742,11.8838,137632.0
2020-09-01 11:45:00,12.49,12.5,12.48,12.5,166961.0,11.8838,11.8933,11.8742,11.8933,166961.0
2020-09-01 11:50:00,12.49,12.53,12.48,12.52,176234.0,11.8838,11.9218,11.8742,11.9123,176234.0
2020-09-01 11:55:00,12.52,12.52,12.47,12.47,149029.0,11.9123,11.9123,11.8647,11.8647,149029.0
2020-09-01 12:00:00,12.48,12.49,12.45,12.46,256210.0,11.8742,11.8838,11.8457,11.8552,256210.0
2020-09-01 12:05:00,12.46,12.48,12.44,12.48,190574.0,11.8552,11.8742,11.8362,11.8742,190574.0
2020-09-01 12:10:00,12.48,12.48,12.43,12.45,202311.0,11.8742,11.8742,11.8267,11.8457,202311.0
2020-09-01 12:15:00,12.45,12.46,12.43,12.45,142208.0,11.8457,11.8552,11.8267,11.8457,142208.0
2020-09-01 12:20:00,12.45,12.47,12.42,12.44,162186.0,11.8457,11.8647,11.8172,11.8362,162186.0
2020-09-01 12:25:00,12.43,12.47,12.43,12.46,122593.0,11.8267,11.8647,11.8267,11.8552,122593.0
2020-09-01 12:30:00,12.47,12.47,12.43,12.43,119219.0,11.8647,11.8647,11.8267,11.8267,119219.0
2020-09-01 12:35:00,12.44,12.44,12.4,12.41,222388.0,11.8362,11.8362,11.7981,11.8076,222388.0
2020-09-01 12:40:00,12.4,12.43,12.39,12.41,140256.0,11.7981,11.8267,11.7886,11.8076,140256.0
2020-09-01 12:45:00,12.41,12.43,12.4,12.42,167887.0,11.8076,11.8267,11.7981,11.8172,167887.0
2020-09-01 12:50:00,12.42,12.45,12.42,12.45,146699.0,11.8172,11.8457,11.8172,11.8457,146699.0
2020-09-01 12:55:00,12.45,12.47,12.44,12.46,202782.0,11.8457,11.8647,11.8362,11.8552,202782.0
2020-09-01 13:00:00,12.45,12.47,12.44,12.46,140653.0,11.8457,11.8647,11.8362,11.8552,140653.0
2020-09-01 13:05:00,12.46,12.47,12.45,12.46,98515.0,11.8552,11.8647,11.8457,11.8552,98515.0
2020-09-01 13:10:00,12.46,12.49,12.46,12.48,166182.0,11.8552,11.8838,11.8552,11.8742,166182.0
2020-09-01 13:15:00,12.48,12.49,12.45,12.47,108716.0,11.8742,11.8838,11.8457,11.8647,108716.0
2020-09-01 13:20:00,12.46,12.47,12.45,12.46,117226.0,11.8552,11.8647,11.8457,11.8552,117226.0
2020-09-01 13:25:00,12.45,12.47,12.42,12.46,164211.0,11.8457,11.8647,11.8172,11.8552,164211.0
2020-09-01 13:30:00,12.46,12.47,12.45,12.47,79485.0,11.8552,11.8647,11.8457,11.8647,79485.0
2020-09-01 13:35:00,12.47,12.48,12.46,12.48,94222.0,11.8647,11.8742,11.8552,11.8742,94222.0
2020-09-01 13:40:00,12.48,12.48,12.45,12.46,98395.0,11.8742,11.8742,11.8457,11.8552,98395.0
2020-09-01 13:45:00,12.46,12.49,12.44,12.49,161423.0,11.8552,11.8838,11.8362,11.8838,161423.0
2020-09-01 13:50:00,12.49,12.49,12.44,12.46,162687.0,11.8838,11.8838,11.8362,11.8552,162687.0
2020-09-01 13:55:00,12.46,12.47,12.45,12.45,63888.0,11.8552,11.8647,11.8457,11.8457,63888.0
2020-09-01 14:00:00,12.46,12.47,12.45,12.46,110504.0,11.8552,11.8647,11.8457,11.8552,110504.0
2020-09-01 14:05:00,12.46,12.47,12.44,12.45,146585.0,11.8552,11.8647,11.8362,11.8457,146585.0
2020-09-01 14:10:00,12.45,12.46,12.43,12.44,126173.0,11.8457,11.8552,11.8267,11.8362,126173.0
2020-09-01 14:15:00,12.44,12.44,12.4,12.4,161620.0,11.8362,11.8362,11.7981,11.7981,161620.0
2020-09-01 14:20:00,12.41,12.42,12.39,12.4,214968.0,11.8076,11.8172,11.7886,11.7981,214968.0
2020-09-01 14:25:00,12.4,12.4,12.37,12.37,189532.0,11.7981,11.7981,11.7696,11.7696,189532.0
2020-09-01 14:30:00,12.38,12.39,12.37,12.38,136545.0,11.7791,11.7886,11.7696,11.7791,136545.0
2020-09-01 14:35:00,12.38,12.39,12.37,12.38,104209.0,11.7791,11.7886,11.7696,11.7791,104209.0
2020-09-01 14:40:00,12.38,12.4,12.37,12.39,152818.0,11.7791,11.7981,11.7696,11.7886,152818.0
2020-09-01 14:45:00,12.39,12.4,12.38,12.38,95706.0,11.7886,11.7981,11.7791,11.7791,95706.0
2020-09-01 14:50:00,12.38,12.39,12.36,12.37,113623.0,11.7791,11.7886,11.7601,11.7696,113623.0
2020-09-01 14:55:00,12.37,12.38,12.36,12.36,154511.0,11.7696,11.7791,11.7601,11.7601,154511.0
2020-09-01 15:00:00,12.37,12.37,12.35,12.35,152691.0,11.7696,11.7696,11.7505,11.7505,152691.0
2020-09-01 15:05:00,12.36,12.36,12.33,12.36,293376.0,11.7601,11.7601,11.7315,11.7601,293376.0
2020-09-01 15:10:00,12.36,12.37,12.34,12.35,200380.0,11.7601,11.7696,11.741,11.7505,200380.0
2020-09-01 15:15:00,12.35,12.38,12.34,12.35,382300.0,11.7505,11.7791,11.741,11.7505,382300.0
2020-09-01 15:20:00,12.36,12.37,12.33,12.37,252452.0,11.7601,11.7696,11.7315,11.7696,252452.0
2020-09-01 15:25:00,12.37,12.37,12.35,12.35,148993.0,11.7696,11.7696,11.7505,11.7505,148993.0
2020-09-01 15:30:00,12.36,12.37,12.35,12.37,203736.0,11.7601,11.7696,11.7505,11.7696,203736.0
2020-09-01 15:35:00,12.37,12.39,12.36,12.38,365973.0,11.7696,11.7886,11.7601,11.7791,365973.0
2020-09-01 15:40:00,12.38,12.4,12.38,12.4,256682.0,11.7791,11.7981,11.7791,11.7981,256682.0
2020-09-01 15:45:00,12.39,12.44,12.38,12.44,410914.0,11.7886,11.8362,11.7791,11.8362,410914.0
2020-09-01 15:50:00,12.43,12.44,12.41,12.44,345170.0,11.8267,11.8362,11.8076,11.8362,345170.0
2020-09-01 15:55:00,12.44,12.49,12.42,12.48,954132.0,11.8362,11.8838,11.8172,11.8742,954132.0
2020-09-02 09:30:00,12.32,12.47,12.28,12.46,903203.0,11.722,11.8647,11.6839,11.8552,903203.0
2020-09-02 09:35:00,12.47,12.47,12.35,12.39,249401.0,11.8647,11.8647,11.7505,11.7886,249401.0
2020-09-02 09:40:00,12.38,12.41,12.32,12.41,304501.0,11.7791,11.8076,11.722,11.8076,304501.0
2020-09-02 09:45:00,12.4,12.44,12.37,12.41,205913.0,11.7981,11.8362,11.7696,11.8076,205913.0
2020-09-02 09:50:00,12.41,12.49,12.38,12.46,283252.0,11.8076,11.8838,11.7791,11.8552,283252.0
2020-09-02 09:55:00,12.46,12.64,12.45,12.63,1107461.0,11.8552,12.0265,11.8457,12.017,1107461.0
2020-09-02 10:00:00,12.64,12.65,12.54,12.6,806603.0,12.0265,12.036,11.9313,11.9884,806603.0
2020-09-02 10:05:00,12.6,12.66,12.56,12.59,362483.0,11.9884,12.0455,11.9504,11.9789,362483.0
2020-09-02 10:10:00,12.6,12.63,12.54,12.57,375739.0,11.9884,12.017,11.9313,11.9599,375739.0
2020-09-02 10:15:00,12.58,12.58,12.5,12.52,216311.0,11.9694,11.9694,11.8933,11.9123,216311.0
2020-09-02 10:20:00,12.52,12.53,12.47,12.48,279166.0,11.9123,11.9218,11.8647,11.8742,279166.0
2020-09-02 10:25:00,12.48,12.49,12.44,12.48,267462.0,11.8742,11.8838,11.8362,11.8742,267462.0
2020-09-02 10:30:00,12.49,12.66,12.48,12.65,297039.0,11.8838,12.0455,11.8742,12.036,297039.0
2020-09-02 10:35:00,12.66,12.66,12.55,12.58,211239.0,12.0455,12.0455,11.9408,11.9694,211239.0
2020-09-02 10:40:00,12.58,12.61,12.56,12.59,104595.0,11.9694,11.9979,11.9504,11.9789,104595.0
2020-09-02 10:45:00,12.58,12.62,12.55,12.6,287168.0,11.9694,12.0074,11.9408,11.9884,287168.0
2020-09-02 10:50:00,12.59,12.63,12.57,12.57,116112.0,11.9789,12.017,11.9599,11.9599,116112.0
2020-09-02 10:55:00,12.57,12.62,12.55,12.6,169811.0,11.9599,12.0074,11.9408,11.9884,169811.0
2020-09-02 11:00:00,12.61,12.62,12.57,12.59,122894.0,11.9979,12.0074,11.9599,11.9789,122894.0
2020-09-02 11:05:00,12.58,12.59,12.53,12.55,150095.0,11.9694,11.9789,11.9218,11.9408,150095.0
2020-09-02 11:10:00,12.55,12.57,12.51,12.52,93573.0,11.9408,11.9599,11.9028,11.9123,93573.0
2020-09-02 11:15:00,12.53,12.53,12.45,12.46,139040.0,11.9218,11.9218,11.8457,11.8552,139040.0
2020-09-02 11:20:00,12.46,12.48,12.41,12.43,165896.0,11.8552,11.8742,11.8076,11.8267,165896.0
2020-09-02 11:25:00,12.42,12.43,12.36,12.37,359241.0,11.8172,11.8267,11.7601,11.7696,359241.0
2020-09-02 11:30:00,12.37,12.39,12.36,12.39,197942.0,11.7696,11.7886,11.7601,11.7886,197942.0
2020-09-02 11:35:00,12.38,12.42,12.37,12.38,255796.0,11.7791,11.8172,11.7696,11.7791,255796.0
2020-09-02 11:40:00,12.38,12.39,12.36,12.38,144747.0,11.7791,11.7886,11.7601,11.7791,144747.0
2020-09-02 11:45:00,12.38,12.43,12.34,12.42,185234.0,11.7791,11.8267,11.741,11.8172,185234.0
2020-09-02 11:50:00,12.42,12.46,12.41,12.45,190245.0,11.8172,11.8552,11.8076,11.8457,190245.0
2020-09-02 11:55:00,12.44,12.46,12.41,12.41,88089.0,11.8362,11.8552,11.8076,11.8076,88089.0
2020-09-02 12:00:00,12.42,12.43,12.39,12.4,69345.0,11.8172,11.8267,11.7886,11.7981,69345.0
2020-09-02 12:05:00,12.4,12.41,12.38,12.41,59456.0,11.7981,11.8076,11.7791,11.8076,59456.0
2020-09-02 12:10:00,12.41,12.41,12.38,12.38,73126.0,11.8076,11.8076,11.7791,11.7791,73126.0
2020-09-02 12:15:00,12.38,12.4,12.36,12.39,131515.0,11.7791,11.7981,11.7601,11.7886,131515.0
2020-09-02 12:20:00,12.39,12.42,12.38,12.41,136019.0,11.7886,11.8172,11.7791,11.8076,136019.0
2020-09-02 12:25:00,12.41,12.45,12.39,12.44,252811.0,11.8076,11.8457,11.7886,11.8362,252811.0
2020-09-02 12:30:00,12.43,12.44,12.4,12.42,237302.0,11.8267,11.8362,11.7981,11.8172,237302.0
2020-09-02 12:35:00,12.43,12.45,12.41,12.45,114937.0,11.8267,11.8457,11.8076,11.8457,114937.0
2020-09-02 12:40:00,12.44,12.45,12.42,12.42,213310.0,11.8362,11.8457,11.8172,11.8172,213310.0
2020-09-02 12:45:00,12.43,12.45,12.42,12.42,162176.0,11.8267,11.8457,11.8172,11.8172,162176.0
2020-09-02 12:50:00,12.43,12.44,12.42,12.43,96684.0,11.8267,11.8362,11.8172,11.8267,96684.0
2020-09-02 12:55:00,12.43,12.44,12.42,12.43,72146.0,11.8267,11.8362,11.8172,11.8267,72146.0
2020-09-02 13:00:00,12.43,12.44,12.4,12.42,135967.0,11.8267,11.8362,11.7981,11.8172,135967.0
2020-09-02 13:05:00,12.42,12.45,12.4,12.45,92685.0,11.8172,11.8457,11.7981,11.8457,92685.0
2020-09-02 13:10:00,12.44,12.48,12.44,12.45,122227.0,11.8362,11.8742,11.8362,11.8457,122227.0
2020-09-02 13:15:00,12.45,12.46,12.43,12.45,45163.0,11.8457,11.8552,11.8267,11.8457,45163.0
2020-09-02 13:20:00,12.44,12.46,12.44,12.45,49315.0,11.8362,11.8552,11.8362,11.8457,49315.0
2020-09-02 13:25:00,12.46,12.49,12.45,12.49,32345.0,11.8552,11.8838,11.8457,11.8838,32345.0
2020-09-02 13:30:00,12.48,12.49,12.46,12.46,104208.0,11.8742,11.8838,11.8552,11.8552,104208.0
2020-09-02 13:35:00,12.46,12.47,12.45,12.46,105163.0,11.8552,11.8647,11.8457,11.8552,105163.0
2020-09-02 13:40:00,12.46,12.48,12.44,12.46,76250.0,11.8552,11.8742,11.8362,11.8552,76250.0
2020-09-02 13:45:00,12.46,12.47,12.45,12.46,187512.0,11.8552,11.8647,11.8457,11.8552,187512.0
2020-09-02 13:50:00,12.46,12.48,12.43,12.44,77075.0,11.8552,11.8742,11.8267,11.8362,77075.0
2020-09-02 13:55:00,12.44,12.44,12.41,12.43,76784.0,11.8362,11.8362,11.8076,11.8267,76784.0
2020-09-02 14:00:00,12.43,12.43,12.39,12.41,73574.0,11.8267,11.8267,11.7886,11.8076,73574.0
2020-09-02 14:05:00,12.42,12.43,12.4,12.43,71083.0,11.8172,11.8267,11.7981,11.8267,71083.0
2020-09-02 14:10:00,12.42,12.43,12.38,12.39,146153.0,11.8172,11.8267,11.7791,11.7886,146153.0
2020-09-02 14:15:00,12.4,12.41,12.39,12.4,56504.0,11.7981,11.8076,11.7886,11.7981,56504.0
2020-09-02 14:20:00,12.41,12.43,12.4,12.41,77622.0,11.8076,11.8267,11.7981,11.8076,77622.0
2020-09-02 14:25:00,12.41,12.42,12.39,12.42,62984.0,11.8076,11.8172,11.7886,11.8172,62984.0
2020-09-02 14:30:00,12.42,12.42,12.4,12.41,67977.0,11.8172,11.8172,11.7981,11.8076,67977.0
2020-09-02 14:35:00,12.42,12.43,12.41,12.42,46851.0,11.8172,11.8267,11.8076,11.8172,46851.0
2020-09-02 14:40:00,12.41,12.43,12.4,12.43,60071.0,11.8076,11.8267,11.7981,11.8267,60071.0
2020-09-02 14:45:00,12.42,12.45,12.42,12.44,87117.0,11.8172,11.8457,11.8172,11.8362,87117.0
2020-09-02 14:50:00,12.43,12.44,12.42,12.43,72843.0,11.8267,11.8362,11.8172,11.8267,72843.0
2020-09-02 14:55:00,12.42,12.43,12.4,12.41,96280.0,11.8172,11.8267,11.7981,11.8076,96280.0
2020-09-02 15:00:00,12.41,12.41,12.39,12.41,119705.0,11.8076,11.8076,11.7886,11.8076,119705.0
2020-09-02 15:05:00,12.41,12.41,12.38,12.4,79506.0,11.8076,11.8076,11.7791,11.7981,79506.0
2020-09-02 15:10:00,12.39,12.42,12.38,12.42,104528.0,11.7886,11.8172,11.7791,11.8172,104528.0
2020-09-02 15:15:00,12.41,12.42,12.39,12.4,82976.0,11.8076,11.8172,11.7886,11.7981,82976.0
2020-09-02 15:20:00,12.4,12.42,12.39,12.41,114187.0,11.7981,11.8172,11.7886,11.8076,114187.0
2020-09-02 15:25:00,12.41,12.41,12.39,12.39,252405.0,11.8076,11.8076,11.7886,11.7886,252405.0
2020-09-02 15:30:00,12.39,12.4,12.37,12.38,243710.0,11.7886,11.7981,11.7696,11.7791,243710.0
2020-09-02 15:35:00,12.38,12.39,12.37,12.38,223867.0,11.7791,11.7886,11.7696,11.7791,223867.0
2020-09-02 15:40:00,12.38,12.42,12.38,12.39,283583.0,11.7791,11.8172,11.7791,11.7886,283583.0
2020-09-02 15:45:00,12.38,12.4,12.37,12.38,283152.0,11.7791,11.7981,11.7696,11.7791,283152.0
2020-09-02 15:50:00,12.38,12.44,12.37,12.44,391157.0,11.7791,11.8362,11.7696,11.8362,391157.0
2020-09-02 15:55:00,12.44,12.44,12.4,12.4,828861.0,11.8362,11.8362,11.7981,11.7981,828861.0
2020-09-03 09:30:00,12.35,12.5,12.35,12.45,690401.0,11.7505,11.8933,11.7505,11.8457,690401.0
2020-09-03 09:35:00,12.45,12.57,12.44,12.53,459400.0,11.8457,11.9599,11.8362,11.9218,459400.0
2020-09-03 09:40:00,12.54,12.63,12.49,12.6,334017.0,11.9313,12.017,11.8838,11.9884,334017.0
2020-09-03 09:45:00,12.6,12.75,12.6,12.75,498915.0,11.9884,12.1311,11.9884,12.1311,498915.0
2020-09-03 09:50:00,12.75,12.76,12.61,12.69,546971.0,12.1311,12.1406,11.9979,12.074,546971.0
2020-09-03 09:55:00,12.68,12.81,12.67,12.76,472785.0,12.0645,12.1882,12.055,12.1406,472785.0
2020-09-03 10:00:00,12.75,12.75,12.66,12.69,265917.0,12.1311,12.1311,12.0455,12.074,265917.0
2020-09-03 10:05:00,12.69,12.7,12.59,12.66,276578.0,12.074,12.0836,11.9789,12.0455,276578.0
2020-09-03 10:10:00,12.66,12.77,12.64,12.73,317889.0,12.0455,12.1502,12.0265,12.1121,317889.0
2020-09-03 10:15:00,12.74,12.79,12.7,12.79,260484.0,12.1216,12.1692,12.0836,12.1692,260484.0
2020-09-03 10:20:00,12.78,12.85,12.75,12.77,448132.0,12.1597,12.2263,12.1311,12.1502,448132.0
2020-09-03 10:25:00,12.77,12.83,12.76,12.82,223039.0,12.1502,12.2073,12.1406,12.1977,223039.0
2020-09-03 10:30:00,12.83,12.9,12.79,12.86,423478.0,12.2073,12.2739,12.1692,12.2358,423478.0
2020-09-03 10:35:00,12.87,12.87,12.79,12.85,496077.0,12.2453,12.2453,12.1692,12.2263,496077.0
2020-09-03 10:40:00,12.86,12.87,12.77,12.79,293517.0,12.2358,12.2453,12.1502,12.1692,293517.0
2020-09-03 10:45:00,12.79,12.83,12.74,12.75,304499.0,12.1692,12.2073,12.1216,12.1311,304499.0
2020-09-03 10:50:00,12.75,12.76,12.67,12.71,335819.0,12.1311,12.1406,12.055,12.0931,335819.0
2020-09-03 10:55:00,12.71,12.76,12.7,12.72,168301.0,12.0931,12.1406,12.0836,12.1026,168301.0
2020-09-03 11:00:00,12.73,12.74,12.61,12.65,443423.0,12.1121,12.1216,11.9979,12.036,443423.0
2020-09-03 11:05:00,12.65,12.66,12.58,12.62,382316.0,12.036,12.0455,11.9694,12.0074,382316.0
2020-09-03 11:10:00,12.62,12.7,12.61,12.66,235329.0,12.0074,12.0836,11.9979,12.0455,235329.0
2020-09-03 11:15:00,12.66,12.69,12.5,12.5,373511.0,12.0455,12.074,11.8933,11.8933,373511.0
2020-09-03 11:20:00,12.51,12.55,12.44,12.51,506785.0,11.9028,11.9408,11.8362,11.9028,506785.0
2020-09-03 11:25:00,12.51,12.59,12.48,12.55,202221.0,11.9028,11.9789,11.8742,11.9408,202221.0
2020-09-03 11:30:00,12.55,12.62,12.5,12.61,340735.0,11.9408,12.0074,11.8933,11.9979,340735.0
2020-09-03 11:35:00,12.62,12.69,12.58,12.66,259066.0,12.0074,12.074,11.9694,12.0455,259066.0
2020-09-03 11:40:00,12.67,12.75,12.66,12.71,268246.0,12.055,12.1311,12.0455,12.0931,268246.0
2020-09-03 11:45:00,12.71,12.74,12.67,12.68,139776.0,12.0931,12.1216,12.055,12.0645,139776.0
2020-09-03 11:50:00,12.69,12.76,12.66,12.74,420631.0,12.074,12.1406,12.0455,12.1216,420631.0
2020-09-03 11:55:00,12.74,12.76,12.68,12.7,301208.0,12.1216,12.1406,12.0645,12.0836,301208.0
2020-09-03 12:00:00,12.7,12.76,12.66,12.75,226732.0,12.0836,12.1406,12.0455,12.1311,226732.0
2020-09-03 12:05:00,12.75,12.79,12.73,12.79,265072.0,12.1311,12.1692,12.1121,12.1692,265072.0
2020-09-03 12:10:00,12.79,12.83,12.77,12.8,184365.0,12.1692,12.2073,12.1502,12.1787,184365.0
2020-09-03 12:15:00,12.8,12.82,12.78,12.81,295677.0,12.1787,12.1977,12.1597,12.1882,295677.0
2020-09-03 12:20:00,12.8,12.81,12.75,12.78,290401.0,12.1787,12.1882,12.1311,12.1597,290401.0
2020-09-03 12:25:00,12.77,12.79,12.74,12.75,169414.0,12.1502,12.1692,12.1216,12.1311,169414.0
2020-09-03 12:30:00,12.75,12.78,12.71,12.71,218494.0,12.1311,12.1597,12.0931,12.0931,218494.0
2020-09-03 12:35:00,12.7,12.76,12.67,12.72,213840.0,12.0836,12.1406,12.055,12.1026,213840.0
2020-09-03 12:40:00,12.71,12.71,12.63,12.63,209337.0,12.0931,12.0931,12.017,12.017,209337.0
2020-09-03 12:45:00,12.63,12.67,12.61,12.61,283714.0,12.017,12.055,11.9979,11.9979,283714.0
2020-09-03 12:50:00,12.62,12.65,12.59,12.63,167055.0,12.0074,12.036,11.9789,12.017,167055.0
2020-09-03 12:55:00,12.64,12.69,12.62,12.63,286861.0,12.0265,12.074,12.0074,12.017,286861.0
2020-09-03 13:00:00,12.63,12.65,12.54,12.57,205000.0,12.017,12.036,11.9313,11.9599,205000.0
2020-09-03 13:05:00,12.57,12.64,12.57,12.63,216287.0,11.9599,12.0265,11.9599,12.017,216287.0
2020-09-03 13:10:00,12.63,12.68,12.6,12.68,233938.0,12.017,12.0645,11.9884,12.0645,233938.0
2020-09-03 13:15:00,12.67,12.68,12.55,12.58,156034.0,12.055,12.0645,11.9408,11.9694,156034.0
2020-09-03 13:20:00,12.58,12.61,12.56,12.59,213059.0,11.9694,11.9979,11.9504,11.9789,213059.0
2020-09-03 13:25:00,12.58,12.58,12.52,12.55,214287.0,11.9694,11.9694,11.9123,11.9408,214287.0
2020-09-03 13:30:00,12.55,12.56,12.48,12.52,334567.0,11.9408,11.9504,11.8742,11.9123,334567.0
2020-09-03 13:35:00,12.52,12.55,12.51,12.55,134584.0,11.9123,11.9408,11.9028,11.9408,134584.0
2020-09-03 13:40:00,12.55,12.56,12.51,12.53,119461.0,11.9408,11.9504,11.9028,11.9218,119461.0
2020-09-03 13:45:00,12.53,12.56,12.53,12.54,137437.0,11.9218,11.9504,11.9218,11.9313,137437.0
2020-09-03 13:50:00,12.54,12.61,12.54,12.61,150621.0,11.9313,11.9979,11.9313,11.9979,150621.0
2020-09-03 13:55:00,12.6,12.61,12.55,12.56,103172.0,11.9884,11.9979,11.9408,11.9504,103172.0
2020-09-03 14:00:00,12.55,12.59,12.54,12.58,182886.0,11.9408,11.9789,11.9313,11.9694,182886.0
2020-09-03 14:05:00,12.58,12.59,12.54,12.58,178111.0,11.9694,11.9789,11.9313,11.9694,178111.0
2020-09-03 14:10:00,12.58,12.61,12.54,12.57,167395.0,11.9694,11.9979,11.9313,11.9599,167395.0
2020-09-03 14:15:00,12.57,12.57,12.51,12.53,159079.0,11.9599,11.9599,11.9028,11.9218,159079.0
2020-09-03 14:20:00,12.54,12.57,12.53,12.54,121382.0,11.9313,11.9599,11.9218,11.9313,121382.0
2020-09-03 14:25:00,12.55,12.58,12.52,12.58,118991.0,11.9408,11.9694,11.9123,11.9694,118991.0
2020-09-03 14:30:00,12.57,12.62,12.56,12.62,182896.0,11.9599,12.0074,11.9504,12.0074,182896.0
2020-09-03 14:35:00,12.61,12.62,12.55,12.55,235370.0,11.9979,12.0074,11.9408,11.9408,235370.0
2020-09-03 14:40:00,12.55,12.57,12.51,12.53,158328.0,11.9408,11.9599,11.9028,11.9218,158328.0
2020-09-03 14:45:00,12.53,12.54,12.51,12.52,169187.0,11.9218,11.9313,11.9028,11.9123,169187.0
2020-09-03 14:50:00,12.52,12.53,12.49,12.52,169162.0,11.9123,11.9218,11.8838,11.9123,169162.0
2020-09-03 14:55:00,12.51,12.51,12.46,12.46,181970.0,11.9028,11.9028,11.8552,11.8552,181970.0
2020-09-03 15:00:00,12.46,12.51,12.46,12.49,193596.0,11.8552,11.9028,11.8552,11.8838,193596.0
2020-09-03 15:05:00,12.5,12.5,12.45,12.5,146177.0,11.8933,11.8933,11.8457,11.8933,146177.0
2020-09-03 15:10:00,12.5,12.52,12.47,12.52,182656.0,11.8933,11.9123,11.8647,11.9123,182656.0
2020-09-03 15:15:00,12.51,12.53,12.49,12.5,195365.0,11.9028,11.9218,11.8838,11.8933,195365.0
2020-09-03 15:20:00,12.5,12.51,12.46,12.46,201698.0,11.8933,11.9028,11.8552,11.8552,201698.0
2020-09-03 15:25:00,12.46,12.5,12.45,12.49,454369.0,11.8552,11.8933,11.8457,11.8838,454369.0
2020-09-03 15:30:00,12.48,12.51,12.46,12.47,286196.0,11.8742,11.9028,11.8552,11.8647,286196.0
2020-09-03 15:35:00,12.47,12.55,12.46,12.51,341528.0,11.8647,11.9408,11.8552,11.9028,341528.0
2020-09-03 15:40:00,12.51,12.52,12.47,12.49,290825.0,11.9028,11.9123,11.8647,11.8838,290825.0
2020-09-03 15:45:00,12.49,12.5,12.45,12.49,703886.0,11.8838,11.8933,11.8457,11.8838,703886.0
2020-09-03 15:50:00,12.5,12.6,12.47,12.59,898939.0,11.8933,11.9884,11.8647,11.9789,898939.0
2020-09-03 15:55:00,12.59,12.61,12.55,12.6,1629488.0,11.9789,11.9979,11.9408,11.9884,1629488.0
2020-09-04 09:30:00,12.72,12.81,12.58,12.68,567412.0,12.1026,12.1882,11.9694,12.0645,567412.0
2020-09-04 09:35:00,12.68,12.76,12.64,12.68,301099.0,12.0645,12.1406,12.0265,12.0645,301099.0
2020-09-04 09:40:00,12.67,12.79,12.64,12.74,336563.0,12.055,12.1692,12.0265,12.1216,336563.0
2020-09-04 09:45:00,12.75,12.84,12.72,12.8,375174.0,12.1311,12.2168,12.1026,12.1787,375174.0
2020-09-04 09:50:00,12.8,12.81,12.58,12.61,430137.0,12.1787,12.1882,11.9694,11.9979,430137.0
2020-09-04 09:55:00,12.61,12.68,12.52,12.53,509401.0,11.9979,12.0645,11.9123,11.9218,509401.0
2020-09-04 10:00:00,12.53,12.59,12.51,12.52,464958.0,11.9218,11.9789,11.9028,11.9123,464958.0
2020-09-04 10:05:00,12.52,12.56,12.48,12.49,333255.0,11.9123,11.9504,11.8742,11.8838,333255.0
2020-09-04 10:10:00,12.48,12.5,12.43,12.45,300578.0,11.8742,11.8933,11.8267,11.8457,300578.0
2020-09-04 10:15:00,12.45,12.47,12.41,12.45,276135.0,11.8457,11.8647,11.8076,11.8457,276135.0
2020-09-04 10:20:00,12.45,12.53,12.42,12.5,303560.0,11.8457,11.9218,11.8172,11.8933,303560.0
2020-09-04 10:25:00,12.5,12.53,12.4,12.41,356433.0,11.8933,11.9218,11.7981,11.8076,356433.0
2020-09-04 10:30:00,12.41,12.45,12.38,12.38,272164.0,11.8076,11.8457,11.7791,11.7791,272164.0
2020-09-04 10:35:00,12.38,12.39,12.28,12.32,547257.0,11.7791,11.7886,11.6839,11.722,547257.0
2020-09-04 10:40:00,12.32,12.34,12.21,12.21,658174.0,11.722,11.741,11.6173,11.6173,658174.0
2020-09-04 10:45:00,12.22,12.33,12.18,12.31,740777.0,11.6269,11.7315,11.5888,11.7125,740777.0
2020-09-04 10:50:00,12.3,12.3,12.23,12.26,271664.0,11.703,11.703,11.6364,11.6649,271664.0
2020-09-04 10:55:00,12.26,12.31,12.24,12.26,317242.0,11.6649,11.7125,11.6459,11.6649,317242.0
2020-09-04 11:00:00,12.26,12.28,12.21,12.23,251969.0,11.6649,11.6839,11.6173,11.6364,251969.0
2020-09-04 11:05:00,12.23,12.23,12.15,12.16,263550.0,11.6364,11.6364,11.5603,11.5698,263550.0
2020-09-04 11:10:00,12.16,12.23,12.14,12.23,246250.0,11.5698,11.6364,11.5507,11.6364,246250.0
2020-09-04 11:15:00,12.22,12.26,12.2,12.25,171071.0,11.6269,11.6649,11.6078,11.6554,171071.0
2020-09-04 11:20:00,12.24,12.26,12.2,12.22,122730.0,11.6459,11.6649,11.6078,11.6269,122730.0
2020-09-04 11:25:00,12.22,12.23,12.16,12.21,213274.0,11.6269,11.6364,11.5698,11.6173,213274.0
2020-09-04 11:30:00,12.21,12.29,12.2,12.24,355333.0,11.6173,11.6935,11.6078,11.6459,355333.0
2020-09-04 11:35:00,12.24,12.26,12.21,12.21,162719.0,11.6459,11.6649,11.6173,11.6173,162719.0
2020-09-04 11:40:00,12.21,12.24,12.18,12.19,179430.0,11.6173,11.6459,11.5888,11.5983,179430.0
2020-09-04 11:45:00,12.18,12.22,12.15,12.17,263006.0,11.5888,11.6269,11.5603,11.5793,263006.0
2020-09-04 11:50:00,12.17,12.25,12.14,12.25,237239.0,11.5793,11.6554,11.5507,11.6554,237239.0
2020-09-04 11:55:00,12.25,12.26,12.2,12.23,125165.0,11.6554,11.6649,11.6078,11.6364,125165.0
2020-09-04 12:00:00,12.22,12.23,12.18,12.19,160830.0,11.6269,11.6364,11.5888,11.5983,160830.0
2020-09-04 12:05:00,12.18,12.22,12.16,12.21,154007.0,11.5888,11.6269,11.5698,11.6173,154007.0
2020-09-04 12:10:00,12.21,12.27,12.2,12.26,225439.0,11.6173,11.6744,11.6078,11.6649,225439.0
2020-09-04 12:15:00,12.26,12.27,12.23,12.27,135897.0,11.6649,11.6744,11.6364,11.6744,135897.0
2020-09-04 12:20:00,12.27,12.3,12.23,12.29,133252.0,11.6744,11.703,11.6364,11.6935,133252.0
2020-09-04 12:25:00,12.3,12.3,12.24,12.24,127597.0,11.703,11.703,11.6459,11.6459,127597.0
2020-09-04 12:30:00,12.24,12.24,12.17,12.19,239215.0,11.6459,11.6459,11.5793,11.5983,239215.0
2020-09-04 12:35:00,12.19,12.23,12.16,12.21,366922.0,11.5983,11.6364,11.5698,11.6173,366922.0
2020-09-04 12:40:00,12.21,12.25,12.2,12.24,235901.0,11.6173,11.6554,11.6078,11.6459,235901.0
2020-09-04 12:45:00,12.24,12.31,12.23,12.28,182806.0,11.6459,11.7125,11.6364,11.6839,182806.0
2020-09-04 12:50:00,12.28,12.31,12.26,12.29,200323.0,11.6839,11.7125,11.6649,11.6935,200323.0
2020-09-04 12:55:00,12.28,12.29,12.23,12.24,120233.0,11.6839,11.6935,11.6364,11.6459,120233.0
2020-09-04 13:00:00,12.25,12.26,12.2,12.21,125936.0,11.6554,11.6649,11.6078,11.6173,125936.0
2020-09-04 13:05:00,12.2,12.21,12.18,12.19,243863.0,11.6078,11.6173,11.5888,11.5983,243863.0
2020-09-04 13:10:00,12.19,12.22,12.17,12.21,177325.0,11.5983,11.6269,11.5793,11.6173,177325.0
2020-09-04 13:15:00,12.21,12.21,12.14,12.15,259325.0,11.6173,11.6173,11.5507,11.5603,259325.0
2020-09-04 13:20:00,12.14,12.18,12.13,12.17,238292.0,11.5507,11.5888,11.5412,11.5793,238292.0
2020-09-04 13:25:00,12.17,12.18,12.16,12.16,104389.0,11.5793,11.5888,11.5698,11.5698,104389.0
2020-09-04 13:30:00,12.15,12.17,12.13,12.14,308333.0,11.5603,11.5793,11.5412,11.5507,308333.0
2020-09-04 13:35:00,12.13,12.17,12.12,12.15,286798.0,11.5412,11.5793,11.5317,11.5603,286798.0
2020-09-04 13:40:00,12.15,12.17,12.12,12.14,156598.0,11.5603,11.5793,11.5317,11.5507,156598.0
2020-09-04 13:45:00,12.13,12.2,12.13,12.2,147810.0,11.5412,11.6078,11.5412,11.6078,147810.0
2020-09-04 13:50:00,12.19,12.23,12.16,12.23,211622.0,11.5983,11.6364,11.5698,11.6364,211622.0
2020-09-04 13:55:00,12.23,12.24,12.2,12.24,166183.0,11.6364,11.6459,11.6078,11.6459,166183.0
2020-09-04 14:00:00,12.23,12.24,12.2,12.21,119705.0,11.6364,11.6459,11.6078,11.6173,119705.0
2020-09-04 14:05:00,12.21,12.24,12.19,12.21,134002.0,11.6173,11.6459,11.5983,11.6173,134002.0
2020-09-04 14:10:00,12.2,12.23,12.19,12.21,172186.0,11.6078,11.6364,11.5983,11.6173,172186.0
2020-09-04 14:15:00,12.21,12.23,12.2,12.22,84653.0,11.6173,11.6364,11.6078,11.6269,84653.0
2020-09-04 14:20:00,12.22,12.23,12.18,12.2,158404.0,11.6269,11.6364,11.5888,11.6078,158404.0
2020-09-04 14:25:00,12.19,12.21,12.17,12.19,128579.0,11.5983,11.6173,11.5793,11.5983,128579.0
2020-09-04 14:30:00,12.19,12.19,12.16,12.16,148782.0,11.5983,11.5983,11.5698,11.5698,148782.0
2020-09-04 14:35:00,12.16,12.23,12.16,12.23,239784.0,11.5698,11.6364,11.5698,11.6364,239784.0
2020-09-04 14:40:00,12.23,12.27,12.22,12.25,171589.0,11.6364,11.6744,11.6269,11.6554,171589.0
2020-09-04 14:45:00,12.24,12.29,12.24,12.27,202169.0,11.6459,11.6935,11.6459,11.6744,202169.0
2020-09-04 14:50:00,12.27,12.3,12.24,12.27,308023.0,11.6744,11.703,11.6459,11.6744,308023.0
2020-09-04 14:55:00,12.27,12.33,12.26,12.32,266539.0,11.6744,11.7315,11.6649,11.722,266539.0
2020-09-04 15:00:00,12.32,12.33,12.3,12.31,109932.0,11.722,11.7315,11.703,11.7125,109932.0
2020-09-04 15:05:00,12.3,12.31,12.27,12.29,141569.0,11.703,11.7125,11.6744,11.6935,141569.0
2020-09-04 15:10:00,12.29,12.3,12.26,12.27,149683.0,11.6935,11.703,11.6649,11.6744,149683.0
2020-09-04 15:15:00,12.27,12.32,12.26,12.3,158447.0,11.6744,11.722,11.6649,11.703,158447.0
2020-09-04 15:20:00,12.31,12.32,12.28,12.29,136943.0,11.7125,11.722,11.6839,11.6935,136943.0
2020-09-04 15:25:00,12.29,12.33,12.27,12.32,205606.0,11.6935,11.7315,11.6744,11.722,205606.0
2020-09-04 15:30:00,12.31,12.32,12.27,12.29,161649.0,11.7125,11.722,11.6744,11.6935,161649.0
2020-09-04 15:35:00,12.29,12.29,12.24,12.28,364142.0,11.6935,11.6935,11.6459,11.6839,364142.0
2020-09-04 15:40:00,12.28,12.29,12.25,12.26,292093.0,11.6839,11.6935,11.6554,11.6649,292093.0
2020-09-04 15:45:00,12.26,12.3,12.24,12.25,497346.0,11.6649,11.703,11.6459,11.6554,497346.0
2020-09-04 15:50:00,12.24,12.29,12.24,12.27,556043.0,11.6459,11.6935,11.6459,11.6744,556043.0
2020-09-04 15:55:00,12.26,12.27,12.22,12.25,931889.0,11.6649,11.6744,11.6269,11.6554,931889.0
2020-09-08 09:30:00,11.87,11.98,11.7,11.7,1484758.0,11.2938,11.3985,11.1321,11.1321,1484758.0
2020-09-08 09:35:00,11.7,11.72,11.58,11.64,997743.0,11.1321,11.1511,11.0179,11.075,997743.0
2020-09-08 09:40:00,11.64,11.72,11.58,11.59,773287.0,11.075,11.1511,11.0179,11.0274,773287.0
2020-09-08 09:45:00,11.59,11.6,11.35,11.41,1587974.0,11.0274,11.037,10.7991,10.8562,1587974.0
2020-09-08 09:50:00,11.41,11.46,11.33,11.35,602619.0,10.8562,10.9037,10.7801,10.7991,602619.0
2020-09-08 09:55:00,11.35,11.42,11.33,11.35,593326.0,10.7991,10.8657,10.7801,10.7991,593326.0
2020-09-08 10:00:00,11.35,11.39,11.27,11.28,963873.0,10.7991,10.8371,10.723,10.7325,963873.0
2020-09-08 10:05:00,11.27,11.31,11.21,11.24,716282.0,10.723,10.761,10.6659,10.6944,716282.0
2020-09-08 10:10:00,11.24,11.26,11.18,11.24,755207.0,10.6944,10.7135,10.6373,10.6944,755207.0
2020-09-08 10:15:00,11.23,11.24,11.1,11.11,1050702.0,10.6849,10.6944,10.5612,10.5707,1050702.0
2020-09-08 10:20:00,11.12,11.2,11.05,11.18,814843.0,10.5803,10.6564,10.5136,10.6373,814843.0
2020-09-08 10:25:00,11.19,11.23,11.16,11.2,542778.0,10.6469,10.6849,10.6183,10.6564,542778.0
2020-09-08 10:30:00,11.2,11.23,11.17,11.23,453307.0,10.6564,10.6849,10.6278,10.6849,453307.0
2020-09-08 10:35:00,11.23,11.24,11.18,11.23,430924.0,10.6849,10.6944,10.6373,10.6849,430924.0
2020-09-08 10:40:00,11.23,11.24,11.12,11.13,548103.0,10.6849,10.6944,10.5803,10.5898,548103.0
2020-09-08 10:45:00,11.13,11.18,11.1,11.11,548801.0,10.5898,10.6373,10.5612,10.5707,548801.0
2020-09-08 10:50:00,11.11,11.14,11.07,11.13,792973.0,10.5707,10.5993,10.5327,10.5898,792973.0
2020-09-08 10:55:00,11.13,11.13,11.06,11.07,887929.0,10.5898,10.5898,10.5232,10.5327,887929.0
2020-09-08 11:00:00,11.08,11.2,11.03,11.2,751526.0,10.5422,10.6564,10.4946,10.6564,751526.0
2020-09-08 11:05:00,11.2,11.22,11.16,11.2,340203.0,10.6564,10.6754,10.6183,10.6564,340203.0
2020-09-08 11:10:00,11.21,11.25,11.19,11.23,410959.0,10.6659,10.7039,10.6469,10.6849,410959.0
2020-09-08 11:15:00,11.22,11.25,11.2,11.22,217562.0,10.6754,10.7039,10.6564,10.6754,217562.0
2020-09-08 11:20:00,11.22,11.24,11.2,11.23,282900.0,10.6754,10.6944,10.6564,10.6849,282900.0
2020-09-08 11:25:00,11.24,11.29,11.22,11.27,343415.0,10.6944,10.742,10.6754,10.723,343415.0
2020-09-08 11:30:00,11.26,11.28,11.21,11.25,267993.0,10.7135,10.7325,10.6659,10.7039,267993.0
2020-09-08 11:35:00,11.25,11.28,11.23,11.24,303403.0,10.7039,10.7325,10.6849,10.6944,303403.0
2020-09-08 11:40:00,11.24,11.26,11.21,11.22,266495.0,10.6944,10.7135,10.6659,10.6754,266495.0
2020-09-08 11:45:00,11.21,11.23,11.16,11.17,501167.0,10.6659,10.6849,10.6183,10.6278,501167.0
2020-09-08 11:50:00,11.18,11.18,11.12,11.13,321544.0,10.6373,10.6373,10.5803,10.5898,321544.0
2020-09-08 11:55:00,11.12,11.18,11.11,11.12,365320.0,10.5803,10.6373,10.5707,10.5803,365320.0
2020-09-08 12:00:00,11.12,11.18,11.11,11.16,353315.0,10.5803,10.6373,10.5707,10.6183,353315.0
2020-09-08 12:05:00,11.16,11.19,11.14,11.16,283303.0,10.6183,10.6469,10.5993,10.6183,283303.0
2020-09-08 12:10:00,11.16,11.23,11.16,11.22,157913.0,10.6183,10.6849,10.6183,10.6754,157913.0
2020-09-08 12:15:00,11.22,11.27,11.21,11.26,457223.0,10.6754,10.723,10.6659,10.7135,457223.0
2020-09-08 12:20:00,11.25,11.28,11.24,11.27,229907.0,10.7039,10.7325,10.6944,10.723,229907.0
2020-09-08 12:25:00,11.26,11.3,11.24,11.25,246952.0,10.7135,10.7515,10.6944,10.7039,246952.0
2020-09-08 12:30:00,11.25,11.25,11.21,11.22,215411.0,10.7039,10.7039,10.6659,10.6754,215411.0
2020-09-08 12:35:00,11.23,11.25,11.21,11.21,194659.0,10.6849,10.7039,10.6659,10.6659,194659.0
2020-09-08 12:40:00,11.22,11.25,11.21,11.24,192460.0,10.6754,10.7039,10.6659,10.6944,192460.0
2020-09-08 12:45:00,11.24,11.28,11.24,11.24,185493.0,10.6944,10.7325,10.6944,10.6944,185493.0
2020-09-08 12:50:00,11.24,11.3,11.24,11.29,223825.0,10.6944,10.7515,10.6944,10.742,223825.0
2020-09-08 12:55:00,11.29,11.3,11.27,11.29,82316.0,10.742,10.7515,10.723,10.742,82316.0
2020-09-08 13:00:00,11.28,11.3,11.26,11.29,210491.0,10.7325,10.7515,10.7135,10.742,210491.0
2020-09-08 13:05:00,11.29,11.3,11.28,11.3,139314.0,10.742,10.7515,10.7325,10.7515,139314.0
2020-09-08 13:10:00,11.3,11.31,11.27,11.28,433091.0,10.7515,10.761,10.723,10.7325,433091.0
2020-09-08 13:15:00,11.28,11.29,11.24,11.25,201334.0,10.7325,10.742,10.6944,10.7039,201334.0
2020-09-08 13:20:00,11.24,11.25,11.19,11.2,326704.0,10.6944,10.7039,10.6469,10.6564,326704.0
2020-09-08 13:25:00,11.2,11.24,11.19,11.23,243803.0,10.6564,10.6944,10.6469,10.6849,243803.0
2020-09-08 13:30:00,11.22,11.26,11.2,11.24,180663.0,10.6754,10.7135,10.6564,10.6944,180663.0
2020-09-08 13:35:00,11.25,11.27,11.22,11.23,157548.0,10.7039,10.723,10.6754,10.6849,157548.0
2020-09-08 13:40:00,11.23,11.24,11.18,11.19,214892.0,10.6849,10.6944,10.6373,10.6469,214892.0
2020-09-08 13:45:00,11.2,11.2,11.16,11.18,174238.0,10.6564,10.6564,10.6183,10.6373,174238.0
2020-09-08 13:50:00,11.18,11.2,11.17,11.18,157522.0,10.6373,10.6564,10.6278,10.6373,157522.0
2020-09-08 13:55:00,11.18,11.21,11.17,11.18,185556.0,10.6373,10.6659,10.6278,10.6373,185556.0
2020-09-08 14:00:00,11.18,11.19,11.16,11.18,162573.0,10.6373,10.6469,10.6183,10.6373,162573.0
2020-09-08 14:05:00,11.18,11.2,11.16,11.18,207903.0,10.6373,10.6564,10.6183,10.6373,207903.0
2020-09-08 14:10:00,11.18,11.19,11.14,11.15,269785.0,10.6373,10.6469,10.5993,10.6088,269785.0
2020-09-08 14:15:00,11.15,11.16,11.12,11.15,298299.0,10.6088,10.6183,10.5803,10.6088,298299.0
2020-09-08 14:20:00,11.15,11.15,11.12,11.13,98868.0,10.6088,10.6088,10.5803,10.5898,98868.0
2020-09-08 14:25:00,11.12,11.14,11.11,11.13,176728.0,10.5803,10.5993,10.5707,10.5898,176728.0
2020-09-08 14:30:00,11.13,11.16,11.12,11.16,229386.0,10.5898,10.6183,10.5803,10.6183,229386.0
2020-09-08 14:35:00,11.16,11.17,11.13,11.15,213870.0,10.6183,10.6278,10.5898,10.6088,213870.0
2020-09-08 14:40:00,11.15,11.16,11.12,11.12,317273.0,10.6088,10.6183,10.5803,10.5803,317273.0
2020-09-08 14:45:00,11.13,11.16,11.12,11.14,214008.0,10.5898,10.6183,10.5803,10.5993,214008.0
2020-09-08 14:50:00,11.13,11.15,11.12,11.13,178909.0,10.5898,10.6088,10.5803,10.5898,178909.0
2020-09-08 14:55:00,11.13,11.16,11.11,11.14,254323.0,10.5898,10.6183,10.5707,10.5993,254323.0
2020-09-08 15:00:00,11.14,11.15,11.05,11.07,814985.0,10.5993,10.6088,10.5136,10.5327,814985.0
2020-09-08 15:05:00,11.07,11.1,11.05,11.1,372676.0,10.5327,10.5612,10.5136,10.5612,372676.0
2020-09-08 15:10:00,11.09,11.16,11.09,11.16,350407.0,10.5517,10.6183,10.5517,10.6183,350407.0
2020-09-08 15:15:00,11.15,11.21,11.13,11.2,763372.0,10.6088,10.6659,10.5898,10.6564,763372.0
2020-09-08 15:20:00,11.2,11.2,11.13,11.15,467309.0,10.6564,10.6564,10.5898,10.6088,467309.0
2020-09-08 15:25:00,11.15,11.18,11.14,11.16,322462.0,10.6088,10.6373,10.5993,10.6183,322462.0
2020-09-08 15:30:00,11.16,11.18,11.1,11.11,414885.0,10.6183,10.6373,10.5612,10.5707,414885.0
2020-09-08 15:35:00,11.1,11.12,11.09,11.1,361203.0,10.5612,10.5803,10.5517,10.5612,361203.0
2020-09-08 15:40:00,11.1,11.1,11.08,11.09,310653.0,10.5612,10.5612,10.5422,10.5517,310653.0
2020-09-08 15:45:00,11.09,11.1,11.06,11.08,645912.0,10.5517,10.5612,10.5232,10.5422,645912.0
2020-09-08 15:50:00,11.07,11.08,11.02,11.05,832297.0,10.5327,10.5422,10.4851,10.5136,832297.0
2020-09-08 15:55:00,11.06,11.07,11.05,11.05,856963.0,10.5232,10.5327,10.5136,10.5136,856963.0
2020-09-09 09:30:00,11.21,11.21,11.02,11.02,1196459.0,10.6659,10.6659,10.4851,10.4851,1196459.0
2020-09-09 09:35:00,11.02,11.08,10.98,11.06,934792.0,10.4851,10.5422,10.447,10.5232,934792.0
2020-09-09 09:40:00,11.05,11.06,10.93,10.94,754180.0,10.5136,10.5232,10.3995,10.409,754180.0
2020-09-09 09:45:00,10.95,11.03,10.91,11.02,586576.0,10.4185,10.4946,10.3804,10.4851,586576.0
2020-09-09 09:50:00,11.02,11.14,11.01,11.06,474904.0,10.4851,10.5993,10.4756,10.5232,474904.0
2020-09-09 09:55:00,11.05,11.1,11.0,11.1,306552.0,10.5136,10.5612,10.4661,10.5612,306552.0
2020-09-09 10:00:00,11.1,11.11,11.03,11.05,272407.0,10.5612,10.5707,10.4946,10.5136,272407.0
2020-09-09 10:05:00,11.05,11.06,10.99,11.0,356360.0,10.5136,10.5232,10.4566,10.4661,356360.0
2020-09-09 10:10:00,11.0,11.05,10.99,11.01,264821.0,10.4661,10.5136,10.4566,10.4756,264821.0
2020-09-09 10:15:00,11.01,11.05,11.0,11.04,300721.0,10.4756,10.5136,10.4661,10.5041,300721.0
2020-09-09 10:20:00,11.04,11.06,11.01,11.01,273316.0,10.5041,10.5232,10.4756,10.4756,273316.0
2020-09-09 10:25:00,11.02,11.03,10.95,10.96,261480.0,10.4851,10.4946,10.4185,10.428,261480.0
2020-09-09 10:30:00,10.96,10.98,10.94,10.96,320562.0,10.428,10.447,10.409,10.428,320562.0
2020-09-09 10:35:00,10.96,10.96,10.91,10.95,361522.0,10.428,10.428,10.3804,10.4185,361522.0
2020-09-09 10:40:00,10.94,10.98,10.93,10.97,357190.0,10.409,10.447,10.3995,10.4375,357190.0
2020-09-09 10:45:00,10.97,10.98,10.93,10.96,351193.0,10.4375,10.447,10.3995,10.428,351193.0
2020-09-09 10:50:00,10.96,10.97,10.92,10.92,237966.0,10.428,10.4375,10.39,10.39,237966.0
2020-09-09 10:55:00,10.92,10.94,10.9,10.94,617087.0,10.39,10.409,10.3709,10.409,617087.0
2020-09-09 11:00:00,10.94,10.97,10.92,10.96,400516.0,10.409,10.4375,10.39,10.428,400516.0
2020-09-09 11:05:00,10.96,11.01,10.96,11.01,358197.0,10.428,10.4756,10.428,10.4756,358197.0
2020-09-09 11:10:00,11.01,11.04,10.99,11.03,443929.0,10.4756,10.5041,10.4566,10.4946,443929.0
2020-09-09 11:15:00,11.03,11.03,10.98,10.99,292373.0,10.4946,10.4946,10.447,10.4566,292373.0
2020-09-09 11:20:00,10.99,11.03,10.98,11.01,272068.0,10.4566,10.4946,10.447,10.4756,272068.0
2020-09-09 11:25:00,11.01,11.09,11.0,11.08,389306.0,10.4756,10.5517,10.4661,10.5422,389306.0
2020-09-09 11:30:00,11.08,11.11,11.06,11.1,389151.0,10.5422,10.5707,10.5232,10.5612,389151.0
2020-09-09 11:35:00,11.11,11.11,11.08,11.1,184045.0,10.5707,10.5707,10.5422,10.5612,184045.0
2020-09-09 11:40:00,11.11,11.11,11.07,11.09,214088.0,10.5707,10.5707,10.5327,10.5517,214088.0
2020-09-09 11:45:00,11.09,11.1,11.06,11.07,111244.0,10.5517,10.5612,10.5232,10.5327,111244.0
2020-09-09 11:50:00,11.07,11.09,11.06,11.06,140159.0,10.5327,10.5517,10.5232,10.5232,140159.0
2020-09-09 11:55:00,11.06,11.07,11.01,11.03,450436.0,10.5232,10.5327,10.4756,10.4946,450436.0
2020-09-09 12:00:00,11.03,11.04,11.02,11.04,349680.0,10.4946,10.5041,10.4851,10.5041,349680.0
2020-09-09 12:05:00,11.03,11.05,11.03,11.03,66753.0,10.4946,10.5136,10.4946,10.4946,66753.0
2020-09-09 12:10:00,11.04,11.04,11.03,11.04,36057.0,10.5041,10.5041,10.4946,10.5041,36057.0
2020-09-09 12:15:00,11.04,11.05,11.03,11.04,121262.0,10.5041,10.5136,10.4946,10.5041,121262.0
2020-09-09 12:20:00,11.04,11.06,11.04,11.05,193295.0,10.5041,10.5232,10.5041,10.5136,193295.0
2020-09-09 12:25:00,11.05,11.11,11.05,11.08,163968.0,10.5136,10.5707,10.5136,10.5422,163968.0
2020-09-09 12:30:00,11.08,11.12,11.07,11.12,158742.0,10.5422,10.5803,10.5327,10.5803,158742.0
2020-09-09 12:35:00,11.12,11.13,11.1,11.12,175639.0,10.5803,10.5898,10.5612,10.5803,175639.0
2020-09-09 12:40:00,11.13,11.13,11.08,11.1,148060.0,10.5898,10.5898,10.5422,10.5612,148060.0
2020-09-09 12:45:00,11.09,11.1,11.07,11.07,74613.0,10.5517,10.5612,10.5327,10.5327,74613.0
2020-09-09 12:50:00,11.08,11.08,11.05,11.06,80131.0,10.5422,10.5422,10.5136,10.5232,80131.0
2020-09-09 12:55:00,11.05,11.06,11.05,11.05,95209.0,10.5136,10.5232,10.5136,10.5136,95209.0
2020-09-09 13:00:00,11.05,11.1,11.03,11.08,228520.0,10.5136,10.5612,10.4946,10.5422,228520.0
2020-09-09 13:05:00,11.09,11.1,11.08,11.1,72824.0,10.5517,10.5612,10.5422,10.5612,72824.0
2020-09-09 13:10:00,11.1,11.13,11.09,11.13,108798.0,10.5612,10.5898,10.5517,10.5898,108798.0
2020-09-09 13:15:00,11.13,11.14,11.1,11.13,145475.0,10.5898,10.5993,10.5612,10.5898,145475.0
2020-09-09 13:20:00,11.13,11.17,11.13,11.13,156040.0,10.5898,10.6278,10.5898,10.5898,156040.0
2020-09-09 13:25:00,11.13,11.14,11.11,11.13,166480.0,10.5898,10.5993,10.5707,10.5898,166480.0
2020-09-09 13:30:00,11.12,11.15,11.1,11.11,143702.0,10.5803,10.6088,10.5612,10.5707,143702.0
2020-09-09 13:35:00,11.11,11.12,11.1,11.12,112566.0,10.5707,10.5803,10.5612,10.5803,112566.0
2020-09-09 13:40:00,11.12,11.12,11.07,11.07,98323.0,10.5803,10.5803,10.5327,10.5327,98323.0
2020-09-09 13:45:00,11.07,11.09,11.05,11.06,123989.0,10.5327,10.5517,10.5136,10.5232,123989.0
2020-09-09 13:50:00,11.06,11.12,11.06,11.09,127348.0,10.5232,10.5803,10.5232,10.5517,127348.0
2020-09-09 13:55:00,11.09,11.12,11.08,11.11,114519.0,10.5517,10.5803,10.5422,10.5707,114519.0
2020-09-09 14:00:00,11.11,11.13,11.09,11.1,77939.0,10.5707,10.5898,10.5517,10.5612,77939.0
2020-09-09 14:05:00,11.09,11.14,11.09,11.13,156169.0,10.5517,10.5993,10.5517,10.5898,156169.0
2020-09-09 14:10:00,11.14,11.15,11.12,11.12,90856.0,10.5993,10.6088,10.5803,10.5803,90856.0
2020-09-09 14:15:00,11.12,11.13,11.11,11.11,45537.0,10.5803,10.5898,10.5707,10.5707,45537.0
2020-09-09 14:20:00,11.11,11.13,11.1,11.11,83503.0,10.5707,10.5898,10.5612,10.5707,83503.0
2020-09-09 14:25:00,11.11,11.11,11.09,11.11,70783.0,10.5707,10.5707,10.5517,10.5707,70783.0
2020-09-09 14:30:00,11.11,11.15,11.1,11.13,126041.0,10.5707,10.6088,10.5612,10.5898,126041.0
2020-09-09 14:35:00,11.13,11.14,11.12,11.13,95522.0,10.5898,10.5993,10.5803,10.5898,95522.0
2020-09-09 14:40:00,11.13,11.14,11.12,11.13,104382.0,10.5898,10.5993,10.5803,10.5898,104382.0
2020-09-09 14:45:00,11.13,11.14,11.11,11.13,115816.0,10.5898,10.5993,10.5707,10.5898,115816.0
2020-09-09 14:50:00,11.14,11.15,11.12,11.13,106308.0,10.5993,10.6088,10.5803,10.5898,106308.0
2020-09-09 14:55:00,11.13,11.13,11.11,11.11,59875.0,10.5898,10.5898,10.5707,10.5707,59875.0
2020-09-09 15:00:00,11.12,11.14,11.11,11.11,142776.0,10.5803,10.5993,10.5707,10.5707,142776.0
2020-09-09 15:05:00,11.12,11.12,11.09,11.09,108777.0,10.5803,10.5803,10.5517,10.5517,108777.0
2020-09-09 15:10:00,11.1,11.11,11.07,11.09,383176.0,10.5612,10.5707,10.5327,10.5517,383176.0
2020-09-09 15:15:00,11.09,11.11,11.07,11.11,268110.0,10.5517,10.5707,10.5327,10.5707,268110.0
2020-09-09 15:20:00,11.11,11.13,11.1,11.12,347506.0,10.5707,10.5898,10.5612,10.5803,347506.0
2020-09-09 15:25:00,11.12,11.12,11.1,11.11,162650.0,10.5803,10.5803,10.5612,10.5707,162650.0
2020-09-09 15:30:00,11.12,11.13,11.11,11.11,192141.0,10.5803,10.5898,10.5707,10.5707,192141.0
2020-09-09 15:35:00,11.11,11.12,11.1,11.11,368157.0,10.5707,10.5803,10.5612,10.5707,368157.0
2020-09-09 15:40:00,11.11,11.12,11.1,11.12,309827.0,10.5707,10.5803,10.5612,10.5803,309827.0
2020-09-09 15:45:00,11.12,11.13,11.1,11.12,340749.0,10.5803,10.5898,10.5612,10.5803,340749.0
2020-09-09 15:50:00,11.11,11.12,11.09,11.1,282901.0,10.5707,10.5803,10.5517,10.5612,282901.0
2020-09-09 15:55:00,11.09,11.1,11.06,11.06,558701.0,10.5517,10.5612,10.5232,10.5232,558701.0
2020-09-10 09:30:00,11.02,11.08,10.91,11.05,1283995.0,10.4851,10.5422,10.3804,10.5136,1283995.0
2020-09-10 09:35:00,11.05,11.06,10.87,10.91,810828.0,10.5136,10.5232,10.3424,10.3804,810828.0
2020-09-10 09:40:00,10.91,10.92,10.83,10.85,946829.0,10.3804,10.39,10.3043,10.3234,946829.0
2020-09-10 09:45:00,10.85,10.89,10.79,10.85,972965.0,10.3234,10.3614,10.2663,10.3234,972965.0
2020-09-10 09:50:00,10.85,10.88,10.8,10.8,625209.0,10.3234,10.3519,10.2758,10.2758,625209.0
2020-09-10 09:55:00,10.8,10.83,10.75,10.76,836695.0,10.2758,10.3043,10.2282,10.2377,836695.0
2020-09-10 10:00:00,10.76,10.84,10.75,10.83,810919.0,10.2377,10.3138,10.2282,10.3043,810919.0
2020-09-10 10:05:00,10.83,10.85,10.73,10.74,918154.0,10.3043,10.3234,10.2092,10.2187,918154.0
2020-09-10 10:10:00,10.75,10.8,10.72,10.74,537483.0,10.2282,10.2758,10.1997,10.2187,537483.0
2020-09-10 10:15:00,10.74,10.8,10.72,10.8,581084.0,10.2187,10.2758,10.1997,10.2758,581084.0
2020-09-10 10:20:00,10.8,10.8,10.7,10.7,756925.0,10.2758,10.2758,10.1806,10.1806,756925.0
2020-09-10 10:25:00,10.7,10.74,10.68,10.68,669473.0,10.1806,10.2187,10.1616,10.1616,669473.0
2020-09-10 10:30:00,10.68,10.7,10.65,10.66,556014.0,10.1616,10.1806,10.1331,10.1426,556014.0
2020-09-10 10:35:00,10.66,10.69,10.65,10.68,465673.0,10.1426,10.1711,10.1331,10.1616,465673.0
2020-09-10 10:40:00,10.67,10.7,10.66,10.66,340957.0,10.1521,10.1806,10.1426,10.1426,340957.0
2020-09-10 10:45:00,10.66,10.69,10.62,10.63,691060.0,10.1426,10.1711,10.1045,10.114,691060.0
2020-09-10 10:50:00,10.63,10.65,10.61,10.63,401403.0,10.114,10.1331,10.095,10.114,401403.0
2020-09-10 10:55:00,10.63,10.65,10.58,10.6,643865.0,10.114,10.1331,10.0665,10.0855,643865.0
2020-09-10 11:00:00,10.6,10.61,10.56,10.59,477248.0,10.0855,10.095,10.0474,10.076,477248.0
2020-09-10 11:05:00,10.58,10.61,10.56,10.59,461196.0,10.0665,10.095,10.0474,10.076,461196.0
2020-09-10 11:10:00,10.58,10.65,10.58,10.63,427706.0,10.0665,10.1331,10.0665,10.114,427706.0
2020-09-10 11:15:00,10.63,10.64,10.57,10.61,329403.0,10.114,10.1236,10.0569,10.095,329403.0
2020-09-10 11:20:00,10.62,10.67,10.61,10.64,283109.0,10.1045,10.1521,10.095,10.1236,283109.0
2020-09-10 11:25:00,10.64,10.65,10.61,10.63,221094.0,10.1236,10.1331,10.095,10.114,221094.0
2020-09-10 11:30:00,10.63,10.64,10.6,10.61,214361.0,10.114,10.1236,10.0855,10.095,214361.0
2020-09-10 11:35:00,10.61,10.66,10.6,10.63,242466.0,10.095,10.1426,10.0855,10.114,242466.0
2020-09-10 11:40:00,10.64,10.7,10.63,10.68,382191.0,10.1236,10.1806,10.114,10.1616,382191.0
2020-09-10 11:45:00,10.68,10.69,10.64,10.69,275912.0,10.1616,10.1711,10.1236,10.1711,275912.0
2020-09-10 11:50:00,10.68,10.7,10.65,10.65,321361.0,10.1616,10.1806,10.1331,10.1331,321361.0
2020-09-10 11:55:00,10.65,10.67,10.63,10.66,198587.0,10.1331,10.1521,10.114,10.1426,198587.0
2020-09-10 12:00:00,10.66,10.7,10.65,10.69,246058.0,10.1426,10.1806,10.1331,10.1711,246058.0
2020-09-10 12:05:00,10.69,10.7,10.65,10.65,235496.0,10.1711,10.1806,10.1331,10.1331,235496.0
2020-09-10 12:10:00,10.66,10.7,10.65,10.67,143382.0,10.1426,10.1806,10.1331,10.1521,143382.0
2020-09-10 12:15:00,10.66,10.68,10.63,10.65,290162.0,10.1426,10.1616,10.114,10.1331,290162.0
2020-09-10 12:20:00,10.64,10.65,10.6,10.62,210797.0,10.1236,10.1331,10.0855,10.1045,210797.0
2020-09-10 12:25:00,10.62,10.63,10.6,10.63,140672.0,10.1045,10.114,10.0855,10.114,140672.0
2020-09-10 12:30:00,10.63,10.63,10.59,10.6,219368.0,10.114,10.114,10.076,10.0855,219368.0
2020-09-10 12:35:00,10.6,10.61,10.54,10.57,568684.0,10.0855,10.095,10.0284,10.0569,568684.0
2020-09-10 12:40:00,10.57,10.59,10.55,10.56,177728.0,10.0569,10.076,10.0379,10.0474,177728.0
2020-09-10 12:45:00,10.56,10.57,10.53,10.55,397727.0,10.0474,10.0569,10.0189,10.0379,397727.0
2020-09-10 12:50:00,10.55,10.56,10.53,10.54,463993.0,10.0379,10.0474,10.0189,10.0284,463993.0
2020-09-10 12:55:00,10.54,10.56,10.52,10.52,437467.0,10.0284,10.0474,10.0094,10.0094,437467.0
2020-09-10 13:00:00,10.53,10.55,10.51,10.54,537019.0,10.0189,10.0379,9.9999,10.0284,537019.0
2020-09-10 13:05:00,10.54,10.57,10.53,10.56,258032.0,10.0284,10.0569,10.0189,10.0474,258032.0
2020-09-10 13:10:00,10.57,10.61,10.56,10.59,622342.0,10.0569,10.095,10.0474,10.076,622342.0
2020-09-10 13:15:00,10.59,10.6,10.55,10.59,280389.0,10.076,10.0855,10.0379,10.076,280389.0
2020-09-10 13:20:00,10.6,10.6,10.56,10.56,142264.0,10.0855,10.0855,10.0474,10.0474,142264.0
2020-09-10 13:25:00,10.56,10.57,10.53,10.56,299211.0,10.0474,10.0569,10.0189,10.0474,299211.0
2020-09-10 13:30:00,10.57,10.57,10.53,10.54,148693.0,10.0569,10.0569,10.0189,10.0284,148693.0
2020-09-10 13:35:00,10.53,10.54,10.51,10.52,259435.0,10.0189,10.0284,9.9999,10.0094,259435.0
2020-09-10 13:40:00,10.51,10.52,10.47,10.48,871229.0,9.9999,10.0094,9.9618,9.9713,871229.0
2020-09-10 13:45:00,10.48,10.51,10.46,10.46,572301.0,9.9713,9.9999,9.9523,9.9523,572301.0
2020-09-10 13:50:00,10.46,10.49,10.46,10.47,342389.0,9.9523,9.9808,9.9523,9.9618,342389.0
2020-09-10 13:55:00,10.47,10.52,10.47,10.52,343264.0,9.9618,10.0094,9.9618,10.0094,343264.0
2020-09-10 14:00:00,10.51,10.6,10.5,10.59,491588.0,9.9999,10.0855,9.9903,10.076,491588.0
2020-09-10 14:05:00,10.6,10.62,10.58,10.6,457647.0,10.0855,10.1045,10.0665,10.0855,457647.0
2020-09-10 14:10:00,10.6,10.62,10.57,10.58,284252.0,10.0855,10.1045,10.0569,10.0665,284252.0
2020-09-10 14:15:00,10.58,10.59,10.52,10.52,388578.0,10.0665,10.076,10.0094,10.0094,388578.0
2020-09-10 14:20:00,10.52,10.54,10.47,10.47,482514.0,10.0094,10.0284,9.9618,9.9618,482514.0
2020-09-10 14:25:00,10.47,10.51,10.46,10.46,379469.0,9.9618,9.9999,9.9523,9.9523,379469.0
2020-09-10 14:30:00,10.46,10.52,10.46,10.5,436646.0,9.9523,10.0094,9.9523,9.9903,436646.0
2020-09-10 14:35:00,10.5,10.5,10.45,10.47,280440.0,9.9903,9.9903,9.9428,9.9618,280440.0
2020-09-10 14:40:00,10.47,10.47,10.4,10.4,417361.0,9.9618,9.9618,9.8952,9.8952,417361.0
2020-09-10 14:45:00,10.41,10.46,10.4,10.45,395705.0,9.9047,9.9523,9.8952,9.9428,395705.0
2020-09-10 14:50:00,10.45,10.46,10.39,10.4,574886.0,9.9428,9.9523,9.8857,9.8952,574886.0
2020-09-10 14:55:00,10.4,10.45,10.39,10.42,479257.0,9.8952,9.9428,9.8857,9.9142,479257.0
2020-09-10 15:00:00,10.42,10.47,10.4,10.41,467911.0,9.9142,9.9618,9.8952,9.9047,467911.0
2020-09-10 15:05:00,10.41,10.43,10.37,10.38,571554.0,9.9047,9.9237,9.8667,9.8762,571554.0
2020-09-10 15:10:00,10.38,10.39,10.35,10.37,392107.0,9.8762,9.8857,9.8476,9.8667,392107.0
2020-09-10 15:15:00,10.37,10.37,10.28,10.28,943315.0,9.8667,9.8667,9.781,9.781,943315.0
2020-09-10 15:20:00,10.28,10.32,10.27,10.29,619399.0,9.781,9.8191,9.7715,9.7905,619399.0
2020-09-10 15:25:00,10.29,10.31,10.26,10.28,670176.0,9.7905,9.8096,9.762,9.781,670176.0
2020-09-10 15:30:00,10.28,10.32,10.26,10.31,778721.0,9.781,9.8191,9.762,9.8096,778721.0
2020-09-10 15:35:00,10.3,10.31,10.25,10.28,753388.0,9.8001,9.8096,9.7525,9.781,753388.0
2020-09-10 15:40:00,10.28,10.31,10.26,10.3,638933.0,9.781,9.8096,9.762,9.8001,638933.0
2020-09-10 15:45:00,10.3,10.31,10.22,10.25,1247713.0,9.8001,9.8096,9.7239,9.7525,1247713.0
2020-09-10 15:50:00,10.24,10.24,10.2,10.21,875494.0,9.743,9.743,9.7049,9.7144,875494.0
2020-09-10 15:55:00,10.21,10.23,10.18,10.19,1892084.0,9.7144,9.7335,9.6859,9.6954,1892084.0
2020-09-11 09:30:00,10.19,10.24,9.87,9.91,2832196.0,9.6954,9.743,9.3909,9.429,2832196.0
2020-09-11 09:35:00,9.91,10.05,9.83,10.01,1604180.0,9.429,9.5622,9.3529,9.5241,1604180.0
2020-09-11 09:40:00,10.01,10.14,9.95,10.09,1268588.0,9.5241,9.6478,9.467,9.6002,1268588.0
2020-09-11 09:45:00,10.09,10.14,10.03,10.14,652987.0,9.6002,9.6478,9.5432,9.6478,652987.0
2020-09-11 09:50:00,10.13,10.2,10.1,10.18,1046631.0,9.6383,9.7049,9.6098,9.6859,1046631.0
2020-09-11 09:55:00,10.19,10.24,10.13,10.18,955195.0,9.6954,9.743,9.6383,9.6859,955195.0
2020-09-11 10:00:00,10.18,10.28,10.16,10.25,780823.0,9.6859,9.781,9.6668,9.7525,780823.0
2020-09-11 10:05:00,10.25,10.31,10.24,10.3,642557.0,9.7525,9.8096,9.743,9.8001,642557.0
2020-09-11 10:10:00,10.3,10.31,10.24,10.29,649973.0,9.8001,9.8096,9.743,9.7905,649973.0
2020-09-11 10:15:00,10.29,10.36,10.26,10.28,1365143.0,9.7905,9.8571,9.762,9.781,1365143.0
2020-09-11 10:20:00,10.29,10.32,10.25,10.29,537673.0,9.7905,9.8191,9.7525,9.7905,537673.0
2020-09-11 10:25:00,10.28,10.29,10.21,10.24,684311.0,9.781,9.7905,9.7144,9.743,684311.0
2020-09-11 10:30:00,10.24,10.26,10.19,10.2,413596.0,9.743,9.762,9.6954,9.7049,413596.0
2020-09-11 10:35:00,10.21,10.23,10.17,10.21,496693.0,9.7144,9.7335,9.6764,9.7144,496693.0
2020-09-11 10:40:00,10.21,10.3,10.18,10.29,267287.0,9.7144,9.8001,9.6859,9.7905,267287.0
2020-09-11 10:45:00,10.29,10.31,10.23,10.26,288123.0,9.7905,9.8096,9.7335,9.762,288123.0
2020-09-11 10:50:00,10.25,10.26,10.2,10.21,268016.0,9.7525,9.762,9.7049,9.7144,268016.0
2020-09-11 10:55:00,10.21,10.23,10.14,10.17,568973.0,9.7144,9.7335,9.6478,9.6764,568973.0
2020-09-11 11:00:00,10.18,10.23,10.15,10.21,353719.0,9.6859,9.7335,9.6573,9.7144,353719.0
2020-09-11 11:05:00,10.21,10.23,10.17,10.22,233706.0,9.7144,9.7335,9.6764,9.7239,233706.0
2020-09-11 11:10:00,10.21,10.24,10.19,10.23,165832.0,9.7144,9.743,9.6954,9.7335,165832.0
2020-09-11 11:15:00,10.22,10.24,10.2,10.21,195544.0,9.7239,9.743,9.7049,9.7144,195544.0
2020-09-11 11:20:00,10.21,10.23,10.17,10.21,235425.0,9.7144,9.7335,9.6764,9.7144,235425.0
2020-09-11 11:25:00,10.21,10.23,10.18,10.2,281941.0,9.7144,9.7335,9.6859,9.7049,281941.0
2020-09-11 11:30:00,10.2,10.21,10.17,10.18,151217.0,9.7049,9.7144,9.6764,9.6859,151217.0
2020-09-11 11:35:00,10.18,10.21,10.17,10.2,167573.0,9.6859,9.7144,9.6764,9.7049,167573.0
2020-09-11 11:40:00,10.2,10.22,10.16,10.17,182248.0,9.7049,9.7239,9.6668,9.6764,182248.0
2020-09-11 11:45:00,10.16,10.19,10.15,10.17,148974.0,9.6668,9.6954,9.6573,9.6764,148974.0
2020-09-11 11:50:00,10.16,10.18,10.15,10.16,131173.0,9.6668,9.6859,9.6573,9.6668,131173.0
2020-09-11 11:55:00,10.16,10.17,10.14,10.15,385249.0,9.6668,9.6764,9.6478,9.6573,385249.0
2020-09-11 12:00:00,10.15,10.18,10.12,10.18,288340.0,9.6573,9.6859,9.6288,9.6859,288340.0
2020-09-11 12:05:00,10.18,10.2,10.16,10.19,171018.0,9.6859,9.7049,9.6668,9.6954,171018.0
2020-09-11 12:10:00,10.2,10.22,10.18,10.21,256335.0,9.7049,9.7239,9.6859,9.7144,256335.0
2020-09-11 12:15:00,10.21,10.21,10.16,10.19,205093.0,9.7144,9.7144,9.6668,9.6954,205093.0
2020-09-11 12:20:00,10.19,10.22,10.18,10.21,168784.0,9.6954,9.7239,9.6859,9.7144,168784.0
2020-09-11 12:25:00,10.21,10.21,10.17,10.17,138062.0,9.7144,9.7144,9.6764,9.6764,138062.0
2020-09-11 12:30:00,10.17,10.2,10.16,10.17,95593.0,9.6764,9.7049,9.6668,9.6764,95593.0
2020-09-11 12:35:00,10.17,10.21,10.16,10.21,157292.0,9.6764,9.7144,9.6668,9.7144,157292.0
2020-09-11 12:40:00,10.2,10.21,10.17,10.2,134737.0,9.7049,9.7144,9.6764,9.7049,134737.0
2020-09-11 12:45:00,10.2,10.24,10.19,10.23,211058.0,9.7049,9.743,9.6954,9.7335,211058.0
2020-09-11 12:50:00,10.24,10.24,10.21,10.21,119254.0,9.743,9.743,9.7144,9.7144,119254.0
2020-09-11 12:55:00,10.22,10.22,10.15,10.16,249153.0,9.7239,9.7239,9.6573,9.6668,249153.0
2020-09-11 13:00:00,10.16,10.16,10.12,10.12,146526.0,9.6668,9.6668,9.6288,9.6288,146526.0
2020-09-11 13:05:00,10.12,10.13,10.1,10.12,231052.0,9.6288,9.6383,9.6098,9.6288,231052.0
2020-09-11 13:10:00,10.12,10.12,10.08,10.11,333927.0,9.6288,9.6288,9.5907,9.6193,333927.0
2020-09-11 13:15:00,10.12,10.13,10.08,10.1,420904.0,9.6288,9.6383,9.5907,9.6098,420904.0
2020-09-11 13:20:00,10.11,10.12,10.1,10.11,157982.0,9.6193,9.6288,9.6098,9.6193,157982.0
2020-09-11 13:25:00,10.12,10.12,10.06,10.08,361529.0,9.6288,9.6288,9.5717,9.5907,361529.0
2020-09-11 13:30:00,10.07,10.08,10.05,10.06,193030.0,9.5812,9.5907,9.5622,9.5717,193030.0
2020-09-11 13:35:00,10.06,10.08,10.05,10.05,187322.0,9.5717,9.5907,9.5622,9.5622,187322.0
2020-09-11 13:40:00,10.05,10.08,10.03,10.05,386998.0,9.5622,9.5907,9.5432,9.5622,386998.0
2020-09-11 13:45:00,10.06,10.1,10.05,10.08,228932.0,9.5717,9.6098,9.5622,9.5907,228932.0
2020-09-11 13:50:00,10.08,10.13,10.06,10.11,201721.0,9.5907,9.6383,9.5717,9.6193,201721.0
2020-09-11 13:55:00,10.11,10.13,10.09,10.1,174852.0,9.6193,9.6383,9.6002,9.6098,174852.0
2020-09-11 14:00:00,10.11,10.17,10.09,10.16,230940.0,9.6193,9.6764,9.6002,9.6668,230940.0
2020-09-11 14:05:00,10.16,10.18,10.14,10.16,274064.0,9.6668,9.6859,9.6478,9.6668,274064.0
2020-09-11 14:10:00,10.15,10.17,10.13,10.16,291874.0,9.6573,9.6764,9.6383,9.6668,291874.0
2020-09-11 14:15:00,10.16,10.18,10.14,10.15,155656.0,9.6668,9.6859,9.6478,9.6573,155656.0
2020-09-11 14:20:00,10.15,10.17,10.13,10.16,481524.0,9.6573,9.6764,9.6383,9.6668,481524.0
2020-09-11 14:25:00,10.16,10.19,10.15,10.16,206000.0,9.6668,9.6954,9.6573,9.6668,206000.0
2020-09-11 14:30:00,10.16,10.2,10.15,10.2,398100.0,9.6668,9.7049,9.6573,9.7049,398100.0
2020-09-11 14:35:00,10.2,10.24,10.18,10.22,353102.0,9.7049,9.743,9.6859,9.7239,353102.0
2020-09-11 14:40:00,10.22,10.23,10.18,10.2,228857.0,9.7239,9.7335,9.6859,9.7049,228857.0
2020-09-11 14:45:00,10.2,10.22,10.18,10.19,168444.0,9.7049,9.7239,9.6859,9.6954,168444.0
2020-09-11 14:50:00,10.2,10.23,10.19,10.23,242993.0,9.7049,9.7335,9.6954,9.7335,242993.0
2020-09-11 14:55:00,10.23,10.27,10.22,10.25,507670.0,9.7335,9.7715,9.7239,9.7525,507670.0
2020-09-11 15:00:00,10.25,10.25,10.21,10.23,222081.0,9.7525,9.7525,9.7144,9.7335,222081.0
2020-09-11 15:05:00,10.23,10.24,10.16,10.18,511946.0,9.7335,9.743,9.6668,9.6859,511946.0
2020-09-11 15:10:00,10.18,10.23,10.16,10.21,463265.0,9.6859,9.7335,9.6668,9.7144,463265.0
2020-09-11 15:15:00,10.21,10.28,10.21,10.27,477935.0,9.7144,9.781,9.7144,9.7715,477935.0
2020-09-11 15:20:00,10.27,10.29,10.25,10.26,381686.0,9.7715,9.7905,9.7525,9.762,381686.0
2020-09-11 15:25:00,10.26,10.27,10.23,10.26,346155.0,9.762,9.7715,9.7335,9.762,346155.0
2020-09-11 15:30:00,10.26,10.27,10.21,10.21,407164.0,9.762,9.7715,9.7144,9.7144,407164.0
2020-09-11 15:35:00,10.21,10.22,10.19,10.21,294025.0,9.7144,9.7239,9.6954,9.7144,294025.0
2020-09-11 15:40:00,10.21,10.23,10.2,10.22,235574.0,9.7144,9.7335,9.7049,9.7239,235574.0
2020-09-11 15:45:00,10.22,10.26,10.21,10.25,406161.0,9.7239,9.762,9.7144,9.7525,406161.0
2020-09-11 15:50:00,10.25,10.25,10.22,10.22,603881.0,9.7525,9.7525,9.7239,9.7239,603881.0
2020-09-11 15:55:00,10.22,10.24,10.2,10.22,1184128.0,9.7239,9.743,9.7049,9.7239,1184128.0
2020-09-14 09:30:00,10.22,10.22,9.95,9.98,1215556.0,9.7335,9.7335,9.4764,9.5049,1215556.0
2020-09-14 09:35:00,9.98,10.07,9.96,10.01,476258.0,9.5049,9.5906,9.4859,9.5335,476258.0
2020-09-14 09:40:00,10.01,10.06,9.97,9.99,557454.0,9.5335,9.5811,9.4954,9.5144,557454.0
2020-09-14 09:45:00,9.99,9.99,9.93,9.94,934110.0,9.5144,9.5144,9.4573,9.4668,934110.0
2020-09-14 09:50:00,9.94,10.03,9.93,10.01,742295.0,9.4668,9.5525,9.4573,9.5335,742295.0
2020-09-14 09:55:00,10.02,10.06,9.99,10.02,507623.0,9.543,9.5811,9.5144,9.543,507623.0
2020-09-14 10:00:00,10.02,10.04,9.96,9.98,579412.0,9.543,9.5621,9.4859,9.5049,579412.0
2020-09-14 10:05:00,9.98,10.02,9.97,9.97,525185.0,9.5049,9.543,9.4954,9.4954,525185.0
2020-09-14 10:10:00,9.98,10.03,9.97,10.01,355957.0,9.5049,9.5525,9.4954,9.5335,355957.0
2020-09-14 10:15:00,10.0,10.04,9.98,10.03,336334.0,9.524,9.5621,9.5049,9.5525,336334.0
2020-09-14 10:20:00,10.03,10.07,10.02,10.04,353939.0,9.5525,9.5906,9.543,9.5621,353939.0
2020-09-14 10:25:00,10.04,10.04,9.99,10.01,316137.0,9.5621,9.5621,9.5144,9.5335,316137.0
2020-09-14 10:30:00,10.0,10.06,9.99,10.03,230442.0,9.524,9.5811,9.5144,9.5525,230442.0
2020-09-14 10:35:00,10.02,10.04,10.0,10.0,189771.0,9.543,9.5621,9.524,9.524,189771.0
2020-09-14 10:40:00,10.01,10.06,10.0,10.03,240419.0,9.5335,9.5811,9.524,9.5525,240419.0
2020-09-14 10:45:00,10.04,10.07,10.03,10.07,230487.0,9.5621,9.5906,9.5525,9.5906,230487.0
2020-09-14 10:50:00,10.06,10.08,10.02,10.02,277981.0,9.5811,9.6002,9.543,9.543,277981.0
2020-09-14 10:55:00,10.02,10.04,10.0,10.01,193650.0,9.543,9.5621,9.524,9.5335,193650.0
2020-09-14 11:00:00,10.01,10.03,10.0,10.01,289239.0,9.5335,9.5525,9.524,9.5335,289239.0
2020-09-14 11:05:00,10.01,10.04,10.01,10.03,192832.0,9.5335,9.5621,9.5335,9.5525,192832.0
2020-09-14 11:10:00,10.03,10.06,10.02,10.06,239852.0,9.5525,9.5811,9.543,9.5811,239852.0
2020-09-14 11:15:00,10.05,10.08,10.05,10.07,235967.0,9.5716,9.6002,9.5716,9.5906,235967.0
2020-09-14 11:20:00,10.07,10.1,10.06,10.08,225539.0,9.5906,9.6192,9.5811,9.6002,225539.0
2020-09-14 11:25:00,10.08,10.1,10.07,10.09,161226.0,9.6002,9.6192,9.5906,9.6097,161226.0
2020-09-14 11:30:00,10.09,10.15,10.08,10.13,212083.0,9.6097,9.6668,9.6002,9.6478,212083.0
2020-09-14 11:35:00,10.14,10.17,10.12,10.15,191677.0,9.6573,9.6859,9.6383,9.6668,191677.0
2020-09-14 11:40:00,10.15,10.17,10.12,10.12,180846.0,9.6668,9.6859,9.6383,9.6383,180846.0
2020-09-14 11:45:00,10.12,10.14,10.11,10.12,194144.0,9.6383,9.6573,9.6287,9.6383,194144.0
2020-09-14 11:50:00,10.13,10.13,10.1,10.1,124192.0,9.6478,9.6478,9.6192,9.6192,124192.0
2020-09-14 11:55:00,10.1,10.12,10.09,10.09,150876.0,9.6192,9.6383,9.6097,9.6097,150876.0
2020-09-14 12:00:00,10.1,10.14,10.09,10.14,120417.0,9.6192,9.6573,9.6097,9.6573,120417.0
2020-09-14 12:05:00,10.14,10.14,10.1,10.13,256657.0,9.6573,9.6573,9.6192,9.6478,256657.0
2020-09-14 12:10:00,10.13,10.15,10.12,10.14,120387.0,9.6478,9.6668,9.6383,9.6573,120387.0
2020-09-14 12:15:00,10.14,10.18,10.13,10.18,136459.0,9.6573,9.6954,9.6478,9.6954,136459.0
2020-09-14 12:20:00,10.17,10.2,10.16,10.19,155498.0,9.6859,9.7145,9.6764,9.7049,155498.0
2020-09-14 12:25:00,10.19,10.2,10.16,10.19,150597.0,9.7049,9.7145,9.6764,9.7049,150597.0
2020-09-14 12:30:00,10.19,10.2,10.18,10.2,104948.0,9.7049,9.7145,9.6954,9.7145,104948.0
2020-09-14 12:35:00,10.2,10.22,10.19,10.21,197204.0,9.7145,9.7335,9.7049,9.724,197204.0
2020-09-14 12:40:00,10.21,10.22,10.18,10.18,166653.0,9.724,9.7335,9.6954,9.6954,166653.0
2020-09-14 12:45:00,10.19,10.22,10.18,10.21,111552.0,9.7049,9.7335,9.6954,9.724,111552.0
2020-09-14 12:50:00,10.21,10.26,10.2,10.25,286890.0,9.724,9.7716,9.7145,9.7621,286890.0
2020-09-14 12:55:00,10.25,10.26,10.23,10.26,224960.0,9.7621,9.7716,9.743,9.7716,224960.0
2020-09-14 13:00:00,10.25,10.32,10.25,10.3,279712.0,9.7621,9.8287,9.7621,9.8097,279712.0
2020-09-14 13:05:00,10.3,10.32,10.29,10.3,187642.0,9.8097,9.8287,9.8002,9.8097,187642.0
2020-09-14 13:10:00,10.29,10.31,10.27,10.3,328676.0,9.8002,9.8192,9.7811,9.8097,328676.0
2020-09-14 13:15:00,10.31,10.32,10.3,10.31,175854.0,9.8192,9.8287,9.8097,9.8192,175854.0
2020-09-14 13:20:00,10.31,10.33,10.3,10.33,136373.0,9.8192,9.8383,9.8097,9.8383,136373.0
2020-09-14 13:25:00,10.33,10.38,10.32,10.38,639734.0,9.8383,9.8859,9.8287,9.8859,639734.0
2020-09-14 13:30:00,10.38,10.39,10.32,10.33,254636.0,9.8859,9.8954,9.8287,9.8383,254636.0
2020-09-14 13:35:00,10.32,10.35,10.31,10.34,835115.0,9.8287,9.8573,9.8192,9.8478,835115.0
2020-09-14 13:40:00,10.34,10.35,10.27,10.28,254440.0,9.8478,9.8573,9.7811,9.7906,254440.0
2020-09-14 13:45:00,10.28,10.32,10.28,10.3,103406.0,9.7906,9.8287,9.7906,9.8097,103406.0
2020-09-14 13:50:00,10.3,10.32,10.28,10.31,266654.0,9.8097,9.8287,9.7906,9.8192,266654.0
2020-09-14 13:55:00,10.32,10.33,10.27,10.29,236914.0,9.8287,9.8383,9.7811,9.8002,236914.0
2020-09-14 14:00:00,10.29,10.32,10.28,10.3,149977.0,9.8002,9.8287,9.7906,9.8097,149977.0
2020-09-14 14:05:00,10.3,10.32,10.29,10.29,170131.0,9.8097,9.8287,9.8002,9.8002,170131.0
2020-09-14 14:10:00,10.3,10.33,10.29,10.33,116500.0,9.8097,9.8383,9.8002,9.8383,116500.0
2020-09-14 14:15:00,10.33,10.33,10.27,10.27,151522.0,9.8383,9.8383,9.7811,9.7811,151522.0
2020-09-14 14:20:00,10.28,10.29,10.25,10.27,135525.0,9.7906,9.8002,9.7621,9.7811,135525.0
2020-09-14 14:25:00,10.26,10.28,10.25,10.26,111063.0,9.7716,9.7906,9.7621,9.7716,111063.0
2020-09-14 14:30:00,10.26,10.26,10.23,10.24,157357.0,9.7716,9.7716,9.743,9.7525,157357.0
2020-09-14 14:35:00,10.25,10.26,10.23,10.23,121140.0,9.7621,9.7716,9.743,9.743,121140.0
2020-09-14 14:40:00,10.24,10.26,10.23,10.26,142604.0,9.7525,9.7716,9.743,9.7716,142604.0
2020-09-14 14:45:00,10.26,10.26,10.24,10.25,114610.0,9.7716,9.7716,9.7525,9.7621,114610.0
2020-09-14 14:50:00,10.25,10.25,10.23,10.23,122689.0,9.7621,9.7621,9.743,9.743,122689.0
2020-09-14 14:55:00,10.24,10.24,10.21,10.24,180741.0,9.7525,9.7525,9.724,9.7525,180741.0
2020-09-14 15:00:00,10.24,10.25,10.23,10.25,218966.0,9.7525,9.7621,9.743,9.7621,218966.0
2020-09-14 15:05:00,10.25,10.26,10.23,10.26,167709.0,9.7621,9.7716,9.743,9.7716,167709.0
2020-09-14 15:10:00,10.26,10.26,10.21,10.23,156823.0,9.7716,9.7716,9.724,9.743,156823.0
2020-09-14 15:15:00,10.22,10.23,10.21,10.22,147002.0,9.7335,9.743,9.724,9.7335,147002.0
2020-09-14 15:20:00,10.22,10.23,10.17,10.2,245421.0,9.7335,9.743,9.6859,9.7145,245421.0
2020-09-14 15:25:00,10.2,10.22,10.19,10.21,196636.0,9.7145,9.7335,9.7049,9.724,196636.0
2020-09-14 15:30:00,10.21,10.22,10.18,10.2,228436.0,9.724,9.7335,9.6954,9.7145,228436.0
2020-09-14 15:35:00,10.2,10.21,10.18,10.2,209472.0,9.7145,9.724,9.6954,9.7145,209472.0
2020-09-14 15:40:00,10.2,10.23,10.19,10.21,188371.0,9.7145,9.743,9.7049,9.724,188371.0
2020-09-14 15:45:00,10.21,10.24,10.19,10.24,421629.0,9.724,9.7525,9.7049,9.7525,421629.0
2020-09-14 15:50:00,10.23,10.25,10.21,10.21,398890.0,9.743,9.7621,9.724,9.724,398890.0
2020-09-14 15:55:00,10.22,10.22,10.16,10.16,1163420.0,9.7335,9.7335,9.6764,9.6764,1163420.0
2020-09-15 09:30:00,10.24,10.48,10.2,10.43,797508.0,9.7525,9.9811,9.7145,9.9335,797508.0
2020-09-15 09:35:00,10.44,10.72,10.43,10.72,1166556.0,9.943,10.2097,9.9335,10.2097,1166556.0
2020-09-15 09:40:00,10.72,10.84,10.71,10.77,1749071.0,10.2097,10.324,10.2002,10.2573,1749071.0
2020-09-15 09:45:00,10.77,10.77,10.59,10.62,1455181.0,10.2573,10.2573,10.0859,10.1145,1455181.0
2020-09-15 09:50:00,10.63,10.66,10.52,10.59,766124.0,10.124,10.1526,10.0192,10.0859,766124.0
2020-09-15 09:55:00,10.58,10.61,10.52,10.53,630867.0,10.0764,10.1049,10.0192,10.0287,630867.0
2020-09-15 10:00:00,10.52,10.54,10.44,10.46,516602.0,10.0192,10.0383,9.943,9.9621,516602.0
2020-09-15 10:05:00,10.46,10.49,10.41,10.44,366847.0,9.9621,9.9906,9.9145,9.943,366847.0
2020-09-15 10:10:00,10.45,10.5,10.4,10.48,219386.0,9.9525,10.0002,9.9049,9.9811,219386.0
2020-09-15 10:15:00,10.48,10.52,10.46,10.47,324862.0,9.9811,10.0192,9.9621,9.9716,324862.0
2020-09-15 10:20:00,10.47,10.49,10.41,10.44,196157.0,9.9716,9.9906,9.9145,9.943,196157.0
2020-09-15 10:25:00,10.44,10.46,10.41,10.41,207046.0,9.943,9.9621,9.9145,9.9145,207046.0
2020-09-15 10:30:00,10.41,10.47,10.38,10.46,267371.0,9.9145,9.9716,9.8859,9.9621,267371.0
2020-09-15 10:35:00,10.47,10.53,10.45,10.53,414139.0,9.9716,10.0287,9.9525,10.0287,414139.0
2020-09-15 10:40:00,10.52,10.56,10.5,10.52,347659.0,10.0192,10.0573,10.0002,10.0192,347659.0
2020-09-15 10:45:00,10.53,10.57,10.5,10.57,230145.0,10.0287,10.0668,10.0002,10.0668,230145.0
2020-09-15 10:50:00,10.57,10.59,10.55,10.57,213864.0,10.0668,10.0859,10.0478,10.0668,213864.0
2020-09-15 10:55:00,10.57,10.59,10.53,10.54,291589.0,10.0668,10.0859,10.0287,10.0383,291589.0
2020-09-15 11:00:00,10.54,10.67,10.54,10.62,562742.0,10.0383,10.1621,10.0383,10.1145,562742.0
2020-09-15 11:05:00,10.63,10.65,10.6,10.64,289092.0,10.124,10.143,10.0954,10.1335,289092.0
2020-09-15 11:10:00,10.65,10.66,10.62,10.65,214709.0,10.143,10.1526,10.1145,10.143,214709.0
2020-09-15 11:15:00,10.64,10.66,10.61,10.66,357237.0,10.1335,10.1526,10.1049,10.1526,357237.0
2020-09-15 11:20:00,10.66,10.69,10.64,10.67,388863.0,10.1526,10.1811,10.1335,10.1621,388863.0
2020-09-15 11:25:00,10.66,10.69,10.64,10.66,260438.0,10.1526,10.1811,10.1335,10.1526,260438.0
2020-09-15 11:30:00,10.66,10.68,10.62,10.68,130070.0,10.1526,10.1716,10.1145,10.1716,130070.0
2020-09-15 11:35:00,10.68,10.74,10.67,10.72,264966.0,10.1716,10.2287,10.1621,10.2097,264966.0
2020-09-15 11:40:00,10.73,10.73,10.7,10.73,244181.0,10.2192,10.2192,10.1906,10.2192,244181.0
2020-09-15 11:45:00,10.72,10.74,10.7,10.74,241926.0,10.2097,10.2287,10.1906,10.2287,241926.0
2020-09-15 11:50:00,10.73,10.8,10.73,10.79,443195.0,10.2192,10.2859,10.2192,10.2764,443195.0
2020-09-15 11:55:00,10.79,10.8,10.73,10.74,558259.0,10.2764,10.2859,10.2192,10.2287,558259.0
2020-09-15 12:00:00,10.74,10.79,10.71,10.79,379970.0,10.2287,10.2764,10.2002,10.2764,379970.0
2020-09-15 12:05:00,10.79,10.8,10.73,10.75,325728.0,10.2764,10.2859,10.2192,10.2383,325728.0
2020-09-15 12:10:00,10.76,10.77,10.74,10.77,154305.0,10.2478,10.2573,10.2287,10.2573,154305.0
2020-09-15 12:15:00,10.77,10.82,10.75,10.82,331507.0,10.2573,10.3049,10.2383,10.3049,331507.0
2020-09-15 12:20:00,10.81,10.85,10.81,10.85,550437.0,10.2954,10.3335,10.2954,10.3335,550437.0
2020-09-15 12:25:00,10.85,10.86,10.8,10.86,410986.0,10.3335,10.343,10.2859,10.343,410986.0
2020-09-15 12:30:00,10.86,10.87,10.83,10.87,207292.0,10.343,10.3526,10.3145,10.3526,207292.0
2020-09-15 12:35:00,10.87,10.89,10.83,10.87,591903.0,10.3526,10.3716,10.3145,10.3526,591903.0
2020-09-15 12:40:00,10.87,10.87,10.79,10.8,365750.0,10.3526,10.3526,10.2764,10.2859,365750.0
2020-09-15 12:45:00,10.81,10.83,10.79,10.8,275291.0,10.2954,10.3145,10.2764,10.2859,275291.0
2020-09-15 12:50:00,10.81,10.84,10.79,10.8,324908.0,10.2954,10.324,10.2764,10.2859,324908.0
2020-09-15 12:55:00,10.79,10.82,10.79,10.8,176972.0,10.2764,10.3049,10.2764,10.2859,176972.0
2020-09-15 13:00:00,10.8,10.82,10.78,10.79,217803.0,10.2859,10.3049,10.2668,10.2764,217803.0
2020-09-15 13:05:00,10.79,10.82,10.79,10.82,130710.0,10.2764,10.3049,10.2764,10.3049,130710.0
2020-09-15 13:10:00,10.81,10.83,10.8,10.82,176277.0,10.2954,10.3145,10.2859,10.3049,176277.0
2020-09-15 13:15:00,10.82,10.83,10.77,10.78,254499.0,10.3049,10.3145,10.2573,10.2668,254499.0
2020-09-15 13:20:00,10.77,10.79,10.77,10.78,207144.0,10.2573,10.2764,10.2573,10.2668,207144.0
2020-09-15 13:25:00,10.78,10.79,10.76,10.78,334461.0,10.2668,10.2764,10.2478,10.2668,334461.0
2020-09-15 13:30:00,10.78,10.8,10.77,10.79,190789.0,10.2668,10.2859,10.2573,10.2764,190789.0
2020-09-15 13:35:00,10.79,10.85,10.79,10.83,520856.0,10.2764,10.3335,10.2764,10.3145,520856.0
2020-09-15 13:40:00,10.83,10.84,10.76,10.76,443216.0,10.3145,10.324,10.2478,10.2478,443216.0
2020-09-15 13:45:00,10.76,10.78,10.74,10.76,215294.0,10.2478,10.2668,10.2287,10.2478,215294.0
2020-09-15 13:50:00,10.75,10.78,10.75,10.77,313341.0,10.2383,10.2668,10.2383,10.2573,313341.0
2020-09-15 13:55:00,10.77,10.78,10.76,10.76,152412.0,10.2573,10.2668,10.2478,10.2478,152412.0
2020-09-15 14:00:00,10.76,10.77,10.73,10.73,252401.0,10.2478,10.2573,10.2192,10.2192,252401.0
2020-09-15 14:05:00,10.74,10.75,10.7,10.7,232317.0,10.2287,10.2383,10.1906,10.1906,232317.0
2020-09-15 14:10:00,10.71,10.73,10.69,10.72,249726.0,10.2002,10.2192,10.1811,10.2097,249726.0
2020-09-15 14:15:00,10.72,10.73,10.69,10.71,354319.0,10.2097,10.2192,10.1811,10.2002,354319.0
2020-09-15 14:20:00,10.71,10.76,10.69,10.73,379745.0,10.2002,10.2478,10.1811,10.2192,379745.0
2020-09-15 14:25:00,10.73,10.74,10.71,10.72,316410.0,10.2192,10.2287,10.2002,10.2097,316410.0
2020-09-15 14:30:00,10.72,10.73,10.7,10.71,170120.0,10.2097,10.2192,10.1906,10.2002,170120.0
2020-09-15 14:35:00,10.72,10.73,10.71,10.71,182838.0,10.2097,10.2192,10.2002,10.2002,182838.0
2020-09-15 14:40:00,10.72,10.74,10.71,10.74,188486.0,10.2097,10.2287,10.2002,10.2287,188486.0
2020-09-15 14:45:00,10.74,10.77,10.73,10.73,623382.0,10.2287,10.2573,10.2192,10.2192,623382.0
2020-09-15 14:50:00,10.73,10.74,10.7,10.7,243642.0,10.2192,10.2287,10.1906,10.1906,243642.0
2020-09-15 14:55:00,10.71,10.73,10.7,10.73,190322.0,10.2002,10.2192,10.1906,10.2192,190322.0
2020-09-15 15:00:00,10.72,10.73,10.7,10.71,188458.0,10.2097,10.2192,10.1906,10.2002,188458.0
2020-09-15 15:05:00,10.71,10.72,10.68,10.7,450060.0,10.2002,10.2097,10.1716,10.1906,450060.0
2020-09-15 15:10:00,10.7,10.71,10.68,10.71,278203.0,10.1906,10.2002,10.1716,10.2002,278203.0
2020-09-15 15:15:00,10.7,10.72,10.69,10.71,371415.0,10.1906,10.2097,10.1811,10.2002,371415.0
2020-09-15 15:20:00,10.71,10.72,10.65,10.66,354380.0,10.2002,10.2097,10.143,10.1526,354380.0
2020-09-15 15:25:00,10.65,10.67,10.64,10.65,432981.0,10.143,10.1621,10.1335,10.143,432981.0
2020-09-15 15:30:00,10.65,10.66,10.64,10.65,522086.0,10.143,10.1526,10.1335,10.143,522086.0
2020-09-15 15:35:00,10.65,10.65,10.63,10.65,366389.0,10.143,10.143,10.124,10.143,366389.0
2020-09-15 15:40:00,10.64,10.65,10.61,10.62,415674.0,10.1335,10.143,10.1049,10.1145,415674.0
2020-09-15 15:45:00,10.62,10.66,10.62,10.66,568285.0,10.1145,10.1526,10.1145,10.1526,568285.0
2020-09-15 15:50:00,10.66,10.69,10.64,10.68,799751.0,10.1526,10.1811,10.1335,10.1716,799751.0
2020-09-15 15:55:00,10.69,10.73,10.68,10.7,2124064.0,10.1811,10.2192,10.1716,10.1906,2124064.0
2020-09-16 09:30:00,10.87,10.89,10.71,10.77,1011768.0,10.3526,10.3716,10.2002,10.2573,1011768.0
2020-09-16 09:35:00,10.76,10.8,10.66,10.68,852883.0,10.2478,10.2859,10.1526,10.1716,852883.0
2020-09-16 09:40:00,10.69,10.73,10.65,10.7,486552.0,10.1811,10.2192,10.143,10.1906,486552.0
2020-09-16 09:45:00,10.69,10.79,10.67,10.68,918512.0,10.1811,10.2764,10.1621,10.1716,918512.0
2020-09-16 09:50:00,10.69,10.78,10.68,10.76,542667.0,10.1811,10.2668,10.1716,10.2478,542667.0
2020-09-16 09:55:00,10.75,10.76,10.68,10.71,461227.0,10.2383,10.2478,10.1716,10.2002,461227.0
2020-09-16 10:00:00,10.71,10.86,10.69,10.82,559256.0,10.2002,10.343,10.1811,10.3049,559256.0
2020-09-16 10:05:00,10.83,10.94,10.82,10.91,743300.0,10.3145,10.4192,10.3049,10.3907,743300.0
2020-09-16 10:10:00,10.91,10.95,10.88,10.9,1206250.0,10.3907,10.4287,10.3621,10.3811,1206250.0
2020-09-16 10:15:00,10.89,10.93,10.85,10.86,516596.0,10.3716,10.4097,10.3335,10.343,516596.0
2020-09-16 10:20:00,10.85,10.88,10.8,10.82,548076.0,10.3335,10.3621,10.2859,10.3049,548076.0
2020-09-16 10:25:00,10.82,10.85,10.75,10.8,422591.0,10.3049,10.3335,10.2383,10.2859,422591.0
2020-09-16 10:30:00,10.8,10.85,10.73,10.82,607922.0,10.2859,10.3335,10.2192,10.3049,607922.0
2020-09-16 10:35:00,10.83,10.89,10.78,10.79,1570764.0,10.3145,10.3716,10.2668,10.2764,1570764.0
2020-09-16 10:40:00,10.8,10.82,10.76,10.82,494575.0,10.2859,10.3049,10.2478,10.3049,494575.0
2020-09-16 10:45:00,10.81,10.84,10.8,10.81,251827.0,10.2954,10.324,10.2859,10.2954,251827.0
2020-09-16 10:50:00,10.8,10.87,10.8,10.86,172420.0,10.2859,10.3526,10.2859,10.343,172420.0
2020-09-16 10:55:00,10.86,10.86,10.82,10.84,245602.0,10.343,10.343,10.3049,10.324,245602.0
2020-09-16 11:00:00,10.84,10.95,10.84,10.93,405157.0,10.324,10.4287,10.324,10.4097,405157.0
2020-09-16 11:05:00,10.93,10.98,10.9,10.97,338856.0,10.4097,10.4573,10.3811,10.4478,338856.0
2020-09-16 11:10:00,10.97,11.02,10.96,11.0,339809.0,10.4478,10.4954,10.4383,10.4764,339809.0
2020-09-16 11:15:00,11.01,11.13,11.0,11.13,640530.0,10.4859,10.6002,10.4764,10.6002,640530.0
2020-09-16 11:20:00,11.13,11.14,11.08,11.1,796994.0,10.6002,10.6097,10.5526,10.5716,796994.0
2020-09-16 11:25:00,11.11,11.11,11.06,11.07,553104.0,10.5811,10.5811,10.5335,10.543,553104.0
2020-09-16 11:30:00,11.07,11.11,11.04,11.09,798851.0,10.543,10.5811,10.5145,10.5621,798851.0
2020-09-16 11:35:00,11.09,11.1,11.04,11.09,210937.0,10.5621,10.5716,10.5145,10.5621,210937.0
2020-09-16 11:40:00,11.08,11.13,11.08,11.13,250483.0,10.5526,10.6002,10.5526,10.6002,250483.0
2020-09-16 11:45:00,11.13,11.17,11.08,11.17,421510.0,10.6002,10.6383,10.5526,10.6383,421510.0
2020-09-16 11:50:00,11.17,11.2,11.16,11.2,278256.0,10.6383,10.6668,10.6288,10.6668,278256.0
2020-09-16 11:55:00,11.2,11.28,11.19,11.28,564460.0,10.6668,10.743,10.6573,10.743,564460.0
2020-09-16 12:00:00,11.28,11.31,11.21,11.27,1123057.0,10.743,10.7716,10.6764,10.7335,1123057.0
2020-09-16 12:05:00,11.27,11.28,11.23,11.27,541908.0,10.7335,10.743,10.6954,10.7335,541908.0
2020-09-16 12:10:00,11.27,11.33,11.25,11.32,388946.0,10.7335,10.7907,10.7145,10.7811,388946.0
2020-09-16 12:15:00,11.32,11.34,11.26,11.33,429134.0,10.7811,10.8002,10.724,10.7907,429134.0
2020-09-16 12:20:00,11.34,11.44,11.32,11.42,675223.0,10.8002,10.8954,10.7811,10.8764,675223.0
2020-09-16 12:25:00,11.41,11.49,11.39,11.48,784296.0,10.8669,10.943,10.8478,10.9335,784296.0
2020-09-16 12:30:00,11.48,11.55,11.46,11.55,746712.0,10.9335,11.0002,10.9145,11.0002,746712.0
2020-09-16 12:35:00,11.55,11.68,11.52,11.68,1306970.0,11.0002,11.124,10.9716,11.124,1306970.0
2020-09-16 12:40:00,11.68,11.72,11.62,11.7,1658035.0,11.124,11.1621,11.0669,11.143,1658035.0
2020-09-16 12:45:00,11.71,11.73,11.62,11.63,1250675.0,11.1526,11.1716,11.0669,11.0764,1250675.0
2020-09-16 12:50:00,11.64,11.66,11.55,11.55,946363.0,11.0859,11.105,11.0002,11.0002,946363.0
2020-09-16 12:55:00,11.56,11.59,11.49,11.54,696189.0,11.0097,11.0383,10.943,10.9907,696189.0
2020-09-16 13:00:00,11.54,11.57,11.51,11.55,487208.0,10.9907,11.0192,10.9621,11.0002,487208.0
2020-09-16 13:05:00,11.56,11.62,11.52,11.62,751427.0,11.0097,11.0669,10.9716,11.0669,751427.0
2020-09-16 13:10:00,11.62,11.63,11.54,11.59,652134.0,11.0669,11.0764,10.9907,11.0383,652134.0
2020-09-16 13:15:00,11.59,11.71,11.58,11.7,589354.0,11.0383,11.1526,11.0288,11.143,589354.0
2020-09-16 13:20:00,11.7,11.77,11.69,11.74,764475.0,11.143,11.2097,11.1335,11.1811,764475.0
2020-09-16 13:25:00,11.74,11.74,11.62,11.64,678766.0,11.1811,11.1811,11.0669,11.0859,678766.0
2020-09-16 13:30:00,11.64,11.66,11.62,11.64,425649.0,11.0859,11.105,11.0669,11.0859,425649.0
2020-09-16 13:35:00,11.64,11.65,11.54,11.58,725641.0,11.0859,11.0954,10.9907,11.0288,725641.0
2020-09-16 13:40:00,11.58,11.62,11.57,11.6,302667.0,11.0288,11.0669,11.0192,11.0478,302667.0
2020-09-16 13:45:00,11.6,11.65,11.59,11.62,326671.0,11.0478,11.0954,11.0383,11.0669,326671.0
2020-09-16 13:50:00,11.63,11.7,11.62,11.69,366002.0,11.0764,11.143,11.0669,11.1335,366002.0
2020-09-16 13:55:00,11.69,11.73,11.67,11.68,404325.0,11.1335,11.1716,11.1145,11.124,404325.0
2020-09-16 14:00:00,11.7,11.8,11.68,11.74,364220.0,11.143,11.2383,11.124,11.1811,364220.0
2020-09-16 14:05:00,11.74,11.8,11.73,11.79,436261.0,11.1811,11.2383,11.1716,11.2288,436261.0
2020-09-16 14:10:00,11.79,11.88,11.76,11.88,908298.0,11.2288,11.3145,11.2002,11.3145,908298.0
2020-09-16 14:15:00,11.88,11.96,11.86,11.88,627866.0,11.3145,11.3907,11.2954,11.3145,627866.0
2020-09-16 14:20:00,11.88,11.91,11.86,11.91,328303.0,11.3145,11.343,11.2954,11.343,328303.0
2020-09-16 14:25:00,11.9,11.93,11.86,11.9,313233.0,11.3335,11.3621,11.2954,11.3335,313233.0
2020-09-16 14:30:00,11.9,11.94,11.85,11.87,462400.0,11.3335,11.3716,11.2859,11.305,462400.0
2020-09-16 14:35:00,11.87,11.96,11.85,11.96,339828.0,11.305,11.3907,11.2859,11.3907,339828.0
2020-09-16 14:40:00,11.96,12.03,11.94,11.94,850702.0,11.3907,11.4573,11.3716,11.3716,850702.0
2020-09-16 14:45:00,11.94,12.01,11.89,12.01,628659.0,11.3716,11.4383,11.324,11.4383,628659.0
2020-09-16 14:50:00,12.0,12.02,11.95,11.96,639965.0,11.4288,11.4478,11.3811,11.3907,639965.0
2020-09-16 14:55:00,11.96,11.98,11.91,11.95,487087.0,11.3907,11.4097,11.343,11.3811,487087.0
2020-09-16 15:00:00,11.95,11.95,11.85,11.86,608196.0,11.3811,11.3811,11.2859,11.2954,608196.0
2020-09-16 15:05:00,11.86,11.88,11.74,11.76,631572.0,11.2954,11.3145,11.1811,11.2002,631572.0
2020-09-16 15:10:00,11.76,11.78,11.6,11.68,1324241.0,11.2002,11.2192,11.0478,11.124,1324241.0
2020-09-16 15:15:00,11.67,11.75,11.61,11.73,583667.0,11.1145,11.1907,11.0573,11.1716,583667.0
2020-09-16 15:20:00,11.73,11.74,11.64,11.64,510832.0,11.1716,11.1811,11.0859,11.0859,510832.0
2020-09-16 15:25:00,11.64,11.68,11.6,11.61,343701.0,11.0859,11.124,11.0478,11.0573,343701.0
2020-09-16 15:30:00,11.61,11.65,11.57,11.63,551424.0,11.0573,11.0954,11.0192,11.0764,551424.0
2020-09-16 15:35:00,11.65,11.67,11.58,11.6,389043.0,11.0954,11.1145,11.0288,11.0478,389043.0
2020-09-16 15:40:00,11.6,11.64,11.56,11.64,345345.0,11.0478,11.0859,11.0097,11.0859,345345.0
2020-09-16 15:45:00,11.64,11.68,11.64,11.66,510063.0,11.0859,11.124,11.0859,11.105,510063.0
2020-09-16 15:50:00,11.66,11.68,11.61,11.65,613279.0,11.105,11.124,11.0573,11.0954,613279.0
2020-09-16 15:55:00,11.65,11.65,11.6,11.63,1277656.0,11.0954,11.0954,11.0478,11.0764,1277656.0
2020-09-17 09:30:00,11.2,11.45,11.17,11.37,1279386.0,10.6668,10.9049,10.6383,10.8288,1279386.0
2020-09-17 09:35:00,11.38,11.38,11.26,11.33,461805.0,10.8383,10.8383,10.724,10.7907,461805.0
2020-09-17 09:40:00,11.33,11.34,11.22,11.29,681042.0,10.7907,10.8002,10.6859,10.7526,681042.0
2020-09-17 09:45:00,11.29,11.49,11.29,11.47,407064.0,10.7526,10.943,10.7526,10.924,407064.0
2020-09-17 09:50:00,11.48,11.58,11.44,11.55,770618.0,10.9335,11.0288,10.8954,11.0002,770618.0
2020-09-17 09:55:00,11.55,11.67,11.55,11.66,747069.0,11.0002,11.1145,11.0002,11.105,747069.0
2020-09-17 10:00:00,11.65,11.73,11.63,11.73,738325.0,11.0954,11.1716,11.0764,11.1716,738325.0
2020-09-17 10:05:00,11.73,11.78,11.71,11.73,598398.0,11.1716,11.2192,11.1526,11.1716,598398.0
2020-09-17 10:10:00,11.73,11.9,11.73,11.89,911294.0,11.1716,11.3335,11.1716,11.324,911294.0
2020-09-17 10:15:00,11.88,11.93,11.83,11.91,832874.0,11.3145,11.3621,11.2669,11.343,832874.0
2020-09-17 10:20:00,11.92,12.03,11.9,11.98,836623.0,11.3526,11.4573,11.3335,11.4097,836623.0
2020-09-17 10:25:00,11.99,12.02,11.85,11.92,1026705.0,11.4192,11.4478,11.2859,11.3526,1026705.0
2020-09-17 10:30:00,11.92,11.94,11.79,11.84,595005.0,11.3526,11.3716,11.2288,11.2764,595005.0
2020-09-17 10:35:00,11.84,11.87,11.81,11.82,324581.0,11.2764,11.305,11.2478,11.2573,324581.0
2020-09-17 10:40:00,11.81,11.84,11.78,11.81,355432.0,11.2478,11.2764,11.2192,11.2478,355432.0
2020-09-17 10:45:00,11.81,12.0,11.8,11.99,598668.0,11.2478,11.4288,11.2383,11.4192,598668.0
2020-09-17 10:50:00,11.99,12.0,11.9,11.92,363346.0,11.4192,11.4288,11.3335,11.3526,363346.0
2020-09-17 10:55:00,11.91,11.92,11.83,11.84,224966.0,11.343,11.3526,11.2669,11.2764,224966.0
2020-09-17 11:00:00,11.84,11.97,11.83,11.97,251544.0,11.2764,11.4002,11.2669,11.4002,251544.0
2020-09-17 11:05:00,11.97,11.97,11.87,11.9,268726.0,11.4002,11.4002,11.305,11.3335,268726.0
2020-09-17 11:10:00,11.9,12.0,11.89,11.99,231426.0,11.3335,11.4288,11.324,11.4192,231426.0
2020-09-17 11:15:00,11.98,12.0,11.9,11.93,238488.0,11.4097,11.4288,11.3335,11.3621,238488.0
2020-09-17 11:20:00,11.92,11.95,11.88,11.89,167653.0,11.3526,11.3811,11.3145,11.324,167653.0
2020-09-17 11:25:00,11.9,11.91,11.83,11.86,168568.0,11.3335,11.343,11.2669,11.2954,168568.0
2020-09-17 11:30:00,11.86,11.88,11.84,11.87,143527.0,11.2954,11.3145,11.2764,11.305,143527.0
2020-09-17 11:35:00,11.86,11.87,11.78,11.79,194867.0,11.2954,11.305,11.2192,11.2288,194867.0
2020-09-17 11:40:00,11.79,11.8,11.76,11.79,232596.0,11.2288,11.2383,11.2002,11.2288,232596.0
2020-09-17 11:45:00,11.79,11.82,11.76,11.79,164261.0,11.2288,11.2573,11.2002,11.2288,164261.0
2020-09-17 11:50:00,11.78,11.79,11.75,11.78,195869.0,11.2192,11.2288,11.1907,11.2192,195869.0
2020-09-17 11:55:00,11.79,11.8,11.71,11.73,219912.0,11.2288,11.2383,11.1526,11.1716,219912.0
2020-09-17 12:00:00,11.72,11.76,11.71,11.75,71651.0,11.1621,11.2002,11.1526,11.1907,71651.0
2020-09-17 12:05:00,11.74,11.78,11.7,11.71,384744.0,11.1811,11.2192,11.143,11.1526,384744.0
2020-09-17 12:10:00,11.71,11.72,11.63,11.65,229961.0,11.1526,11.1621,11.0764,11.0954,229961.0
2020-09-17 12:15:00,11.64,11.65,11.56,11.61,263870.0,11.0859,11.0954,11.0097,11.0573,263870.0
2020-09-17 12:20:00,11.61,11.68,11.6,11.64,436273.0,11.0573,11.124,11.0478,11.0859,436273.0
2020-09-17 12:25:00,11.64,11.68,11.61,11.67,155765.0,11.0859,11.124,11.0573,11.1145,155765.0
2020-09-17 12:30:00,11.66,11.69,11.65,11.67,127134.0,11.105,11.1335,11.0954,11.1145,127134.0
2020-09-17 12:35:00,11.67,11.73,11.66,11.71,167433.0,11.1145,11.1716,11.105,11.1526,167433.0
2020-09-17 12:40:00,11.71,11.74,11.7,11.71,129307.0,11.1526,11.1811,11.143,11.1526,129307.0
2020-09-17 12:45:00,11.71,11.75,11.7,11.74,193034.0,11.1526,11.1907,11.143,11.1811,193034.0
2020-09-17 12:50:00,11.74,11.76,11.71,11.73,182974.0,11.1811,11.2002,11.1526,11.1716,182974.0
2020-09-17 12:55:00,11.74,11.78,11.73,11.77,100856.0,11.1811,11.2192,11.1716,11.2097,100856.0
2020-09-17 13:00:00,11.76,11.77,11.74,11.74,137892.0,11.2002,11.2097,11.1811,11.1811,137892.0
2020-09-17 13:05:00,11.74,11.77,11.73,11.75,142906.0,11.1811,11.2097,11.1716,11.1907,142906.0
2020-09-17 13:10:00,11.74,11.75,11.72,11.74,152817.0,11.1811,11.1907,11.1621,11.1811,152817.0
2020-09-17 13:15:00,11.74,11.76,11.7,11.74,165798.0,11.1811,11.2002,11.143,11.1811,165798.0
2020-09-17 13:20:00,11.74,11.78,11.73,11.76,64195.0,11.1811,11.2192,11.1716,11.2002,64195.0
2020-09-17 13:25:00,11.76,11.77,11.74,11.76,112352.0,11.2002,11.2097,11.1811,11.2002,112352.0
2020-09-17 13:30:00,11.76,11.79,11.75,11.78,101235.0,11.2002,11.2288,11.1907,11.2192,101235.0
2020-09-17 13:35:00,11.79,11.8,11.78,11.79,81457.0,11.2288,11.2383,11.2192,11.2288,81457.0
2020-09-17 13:40:00,11.79,11.83,11.78,11.82,238422.0,11.2288,11.2669,11.2192,11.2573,238422.0
2020-09-17 13:45:00,11.82,11.84,11.79,11.82,115488.0,11.2573,11.2764,11.2288,11.2573,115488.0
2020-09-17 13:50:00,11.83,11.83,11.81,11.82,118615.0,11.2669,11.2669,11.2478,11.2573,118615.0
2020-09-17 13:55:00,11.82,11.83,11.77,11.79,134444.0,11.2573,11.2669,11.2097,11.2288,134444.0
2020-09-17 14:00:00,11.79,11.82,11.76,11.82,181529.0,11.2288,11.2573,11.2002,11.2573,181529.0
2020-09-17 14:05:00,11.81,11.83,11.79,11.79,92983.0,11.2478,11.2669,11.2288,11.2288,92983.0
2020-09-17 14:10:00,11.79,11.83,11.79,11.83,101428.0,11.2288,11.2669,11.2288,11.2669,101428.0
2020-09-17 14:15:00,11.83,11.85,11.8,11.81,121955.0,11.2669,11.2859,11.2383,11.2478,121955.0
2020-09-17 14:20:00,11.81,11.82,11.79,11.82,126266.0,11.2478,11.2573,11.2288,11.2573,126266.0
2020-09-17 14:25:00,11.82,11.83,11.78,11.81,150030.0,11.2573,11.2669,11.2192,11.2478,150030.0
2020-09-17 14:30:00,11.81,11.84,11.79,11.84,98662.0,11.2478,11.2764,11.2288,11.2764,98662.0
2020-09-17 14:35:00,11.84,11.84,11.8,11.83,112359.0,11.2764,11.2764,11.2383,11.2669,112359.0
2020-09-17 14:40:00,11.83,11.84,11.79,11.83,115066.0,11.2669,11.2764,11.2288,11.2669,115066.0
2020-09-17 14:45:00,11.84,11.86,11.82,11.84,128286.0,11.2764,11.2954,11.2573,11.2764,128286.0
2020-09-17 14:50:00,11.85,11.85,11.82,11.83,112766.0,11.2859,11.2859,11.2573,11.2669,112766.0
2020-09-17 14:55:00,11.83,11.86,11.81,11.84,117331.0,11.2669,11.2954,11.2478,11.2764,117331.0
2020-09-17 15:00:00,11.84,11.84,11.71,11.73,277272.0,11.2764,11.2764,11.1526,11.1716,277272.0
2020-09-17 15:05:00,11.73,11.77,11.71,11.76,138465.0,11.1716,11.2097,11.1526,11.2002,138465.0
2020-09-17 15:10:00,11.75,11.82,11.75,11.79,367319.0,11.1907,11.2573,11.1907,11.2288,367319.0
2020-09-17 15:15:00,11.79,11.79,11.73,11.74,187115.0,11.2288,11.2288,11.1716,11.1811,187115.0
2020-09-17 15:20:00,11.74,11.79,11.73,11.76,156593.0,11.1811,11.2288,11.1716,11.2002,156593.0
2020-09-17 15:25:00,11.76,11.79,11.75,11.78,178705.0,11.2002,11.2288,11.1907,11.2192,178705.0
2020-09-17 15:30:00,11.79,11.83,11.77,11.83,221335.0,11.2288,11.2669,11.2097,11.2669,221335.0
2020-09-17 15:35:00,11.83,11.85,11.79,11.84,233487.0,11.2669,11.2859,11.2288,11.2764,233487.0
2020-09-17 15:40:00,11.84,11.86,11.82,11.82,239308.0,11.2764,11.2954,11.2573,11.2573,239308.0
2020-09-17 15:45:00,11.82,11.85,11.79,11.83,385906.0,11.2573,11.2859,11.2288,11.2669,385906.0
2020-09-17 15:50:00,11.83,11.85,11.82,11.84,523066.0,11.2669,11.2859,11.2573,11.2764,523066.0
2020-09-17 15:55:00,11.84,11.88,11.81,11.86,818402.0,11.2764,11.3145,11.2478,11.2954,818402.0
2020-09-18 09:30:00,11.79,11.98,11.67,11.97,1475125.0,11.2288,11.4097,11.1145,11.4002,1475125.0
2020-09-18 09:35:00,11.97,11.98,11.78,11.79,323067.0,11.4002,11.4097,11.2192,11.2288,323067.0
2020-09-18 09:40:00,11.8,11.84,11.75,11.79,280235.0,11.2383,11.2764,11.1907,11.2288,280235.0
2020-09-18 09:45:00,11.8,11.81,11.6,11.62,425097.0,11.2383,11.2478,11.0478,11.0669,425097.0
2020-09-18 09:50:00,11.61,11.67,11.58,11.62,413422.0,11.0573,11.1145,11.0288,11.0669,413422.0
2020-09-18 09:55:00,11.61,11.68,11.58,11.63,337258.0,11.0573,11.124,11.0288,11.0764,337258.0
2020-09-18 10:00:00,11.64,11.71,11.62,11.67,273618.0,11.0859,11.1526,11.0669,11.1145,273618.0
2020-09-18 10:05:00,11.68,11.77,11.64,11.75,282218.0,11.124,11.2097,11.0859,11.1907,282218.0
2020-09-18 10:10:00,11.74,11.86,11.74,11.85,408301.0,11.1811,11.2954,11.1811,11.2859,408301.0
2020-09-18 10:15:00,11.86,11.93,11.83,11.92,390011.0,11.2954,11.3621,11.2669,11.3526,390011.0
2020-09-18 10:20:00,11.93,11.97,11.91,11.95,252423.0,11.3621,11.4002,11.343,11.3811,252423.0
2020-09-18 10:25:00,11.95,12.01,11.94,11.98,375872.0,11.3811,11.4383,11.3716,11.4097,375872.0
2020-09-18 10:30:00,11.97,12.09,11.97,12.08,431641.0,11.4002,11.5145,11.4002,11.505,431641.0
2020-09-18 10:35:00,12.07,12.09,11.98,12.02,382365.0,11.4954,11.5145,11.4097,11.4478,382365.0
2020-09-18 10:40:00,12.02,12.03,11.97,11.99,328974.0,11.4478,11.4573,11.4002,11.4192,328974.0
2020-09-18 10:45:00,11.99,12.0,11.9,11.92,325680.0,11.4192,11.4288,11.3335,11.3526,325680.0
2020-09-18 10:50:00,11.93,11.93,11.81,11.83,255585.0,11.3621,11.3621,11.2478,11.2669,255585.0
2020-09-18 10:55:00,11.83,11.88,11.81,11.86,366752.0,11.2669,11.3145,11.2478,11.2954,366752.0
2020-09-18 11:00:00,11.87,11.91,11.85,11.89,311823.0,11.305,11.343,11.2859,11.324,311823.0
2020-09-18 11:05:00,11.9,11.93,11.85,11.86,118886.0,11.3335,11.3621,11.2859,11.2954,118886.0
2020-09-18 11:10:00,11.86,11.96,11.84,11.93,185418.0,11.2954,11.3907,11.2764,11.3621,185418.0
2020-09-18 11:15:00,11.94,11.96,11.84,11.84,147458.0,11.3716,11.3907,11.2764,11.2764,147458.0
2020-09-18 11:20:00,11.84,11.88,11.84,11.86,109437.0,11.2764,11.3145,11.2764,11.2954,109437.0
2020-09-18 11:25:00,11.87,11.89,11.85,11.88,277576.0,11.305,11.324,11.2859,11.3145,277576.0
2020-09-18 11:30:00,11.88,11.92,11.84,11.85,177392.0,11.3145,11.3526,11.2764,11.2859,177392.0
2020-09-18 11:35:00,11.85,11.87,11.82,11.83,231446.0,11.2859,11.305,11.2573,11.2669,231446.0
2020-09-18 11:40:00,11.83,11.86,11.79,11.79,291120.0,11.2669,11.2954,11.2288,11.2288,291120.0
2020-09-18 11:45:00,11.79,11.81,11.77,11.8,240669.0,11.2288,11.2478,11.2097,11.2383,240669.0
2020-09-18 11:50:00,11.8,11.83,11.74,11.76,506812.0,11.2383,11.2669,11.1811,11.2002,506812.0
2020-09-18 11:55:00,11.76,11.79,11.75,11.76,104327.0,11.2002,11.2288,11.1907,11.2002,104327.0
2020-09-18 12:00:00,11.75,11.79,11.75,11.76,125536.0,11.1907,11.2288,11.1907,11.2002,125536.0
2020-09-18 12:05:00,11.75,11.79,11.75,11.76,70577.0,11.1907,11.2288,11.1907,11.2002,70577.0
2020-09-18 12:10:00,11.76,11.79,11.75,11.76,97028.0,11.2002,11.2288,11.1907,11.2002,97028.0
2020-09-18 12:15:00,11.75,11.76,11.71,11.72,188852.0,11.1907,11.2002,11.1526,11.1621,188852.0
2020-09-18 12:20:00,11.72,11.73,11.69,11.7,277402.0,11.1621,11.1716,11.1335,11.143,277402.0
2020-09-18 12:25:00,11.7,11.73,11.69,11.7,255515.0,11.143,11.1716,11.1335,11.143,255515.0
2020-09-18 12:30:00,11.7,11.71,11.66,11.7,215544.0,11.143,11.1526,11.105,11.143,215544.0
2020-09-18 12:35:00,11.7,11.72,11.69,11.7,105334.0,11.143,11.1621,11.1335,11.143,105334.0
2020-09-18 12:40:00,11.69,11.7,11.64,11.65,229010.0,11.1335,11.143,11.0859,11.0954,229010.0
2020-09-18 12:45:00,11.65,11.66,11.62,11.63,155218.0,11.0954,11.105,11.0669,11.0764,155218.0
2020-09-18 12:50:00,11.63,11.64,11.62,11.62,94669.0,11.0764,11.0859,11.0669,11.0669,94669.0
2020-09-18 12:55:00,11.63,11.63,11.6,11.62,173045.0,11.0764,11.0764,11.0478,11.0669,173045.0
2020-09-18 13:00:00,11.62,11.69,11.62,11.67,208175.0,11.0669,11.1335,11.0669,11.1145,208175.0
2020-09-18 13:05:00,11.66,11.68,11.65,11.65,113106.0,11.105,11.124,11.0954,11.0954,113106.0
2020-09-18 13:10:00,11.66,11.7,11.64,11.68,286652.0,11.105,11.143,11.0859,11.124,286652.0
2020-09-18 13:15:00,11.67,11.68,11.63,11.64,188043.0,11.1145,11.124,11.0764,11.0859,188043.0
2020-09-18 13:20:00,11.65,11.66,11.63,11.64,99832.0,11.0954,11.105,11.0764,11.0859,99832.0
2020-09-18 13:25:00,11.64,11.64,11.53,11.53,357820.0,11.0859,11.0859,10.9811,10.9811,357820.0
2020-09-18 13:30:00,11.53,11.59,11.47,11.59,444662.0,10.9811,11.0383,10.924,11.0383,444662.0
2020-09-18 13:35:00,11.59,11.62,11.5,11.52,438592.0,11.0383,11.0669,10.9526,10.9716,438592.0
2020-09-18 13:40:00,11.52,11.57,11.5,11.57,386000.0,10.9716,11.0192,10.9526,11.0192,386000.0
2020-09-18 13:45:00,11.57,11.59,11.53,11.53,188778.0,11.0192,11.0383,10.9811,10.9811,188778.0
2020-09-18 13:50:00,11.54,11.55,11.49,11.53,342338.0,10.9907,11.0002,10.943,10.9811,342338.0
2020-09-18 13:55:00,11.54,11.58,11.51,11.58,220211.0,10.9907,11.0288,10.9621,11.0288,220211.0
2020-09-18 14:00:00,11.58,11.58,11.52,11.54,196395.0,11.0288,11.0288,10.9716,10.9907,196395.0
2020-09-18 14:05:00,11.54,11.59,11.54,11.57,155409.0,10.9907,11.0383,10.9907,11.0192,155409.0
2020-09-18 14:10:00,11.57,11.58,11.56,11.57,85562.0,11.0192,11.0288,11.0097,11.0192,85562.0
2020-09-18 14:15:00,11.58,11.58,11.52,11.52,135634.0,11.0288,11.0288,10.9716,10.9716,135634.0
2020-09-18 14:20:00,11.52,11.62,11.52,11.58,202470.0,10.9716,11.0669,10.9716,11.0288,202470.0
2020-09-18 14:25:00,11.59,11.63,11.58,11.6,115033.0,11.0383,11.0764,11.0288,11.0478,115033.0
2020-09-18 14:30:00,11.61,11.61,11.57,11.59,111919.0,11.0573,11.0573,11.0192,11.0383,111919.0
2020-09-18 14:35:00,11.59,11.6,11.55,11.55,151609.0,11.0383,11.0478,11.0002,11.0002,151609.0
2020-09-18 14:40:00,11.55,11.59,11.53,11.54,182227.0,11.0002,11.0383,10.9811,10.9907,182227.0
2020-09-18 14:45:00,11.54,11.57,11.51,11.53,194314.0,10.9907,11.0192,10.9621,10.9811,194314.0
2020-09-18 14:50:00,11.53,11.53,11.49,11.5,162624.0,10.9811,10.9811,10.943,10.9526,162624.0
2020-09-18 14:55:00,11.5,11.54,11.48,11.52,163609.0,10.9526,10.9907,10.9335,10.9716,163609.0
2020-09-18 15:00:00,11.52,11.54,11.5,11.53,133074.0,10.9716,10.9907,10.9526,10.9811,133074.0
2020-09-18 15:05:00,11.53,11.54,11.5,11.51,110531.0,10.9811,10.9907,10.9526,10.9621,110531.0
2020-09-18 15:10:00,11.51,11.56,11.5,11.53,125568.0,10.9621,11.0097,10.9526,10.9811,125568.0
2020-09-18 15:15:00,11.54,11.55,11.51,11.54,238409.0,10.9907,11.0002,10.9621,10.9907,238409.0
2020-09-18 15:20:00,11.54,11.54,11.5,11.53,202568.0,10.9907,10.9907,10.9526,10.9811,202568.0
2020-09-18 15:25:00,11.53,11.57,11.52,11.56,235454.0,10.9811,11.0192,10.9716,11.0097,235454.0
2020-09-18 15:30:00,11.56,11.59,11.54,11.58,269840.0,11.0097,11.0383,10.9907,11.0288,269840.0
2020-09-18 15:35:00,11.58,11.59,11.55,11.55,292543.0,11.0288,11.0383,11.0002,11.0002,292543.0
2020-09-18 15:40:00,11.55,11.56,11.52,11.52,209479.0,11.0002,11.0097,10.9716,10.9716,209479.0
2020-09-18 15:45:00,11.52,11.62,11.52,11.61,533917.0,10.9716,11.0669,10.9716,11.0573,533917.0
2020-09-18 15:50:00,11.6,11.68,11.58,11.68,1033177.0,11.0478,11.124,11.0288,11.124,1033177.0
2020-09-18 15:55:00,11.68,11.71,11.63,11.65,1883806.0,11.124,11.1526,11.0764,11.0954,1883806.0
2020-09-21 09:30:00,11.09,11.24,10.98,10.99,1057936.0,10.5621,10.7049,10.4573,10.4668,1057936.0
2020-09-21 09:35:00,10.99,11.12,10.98,11.06,525150.0,10.4668,10.5907,10.4573,10.5335,525150.0
2020-09-21 09:40:00,11.05,11.15,11.01,11.12,749046.0,10.524,10.6192,10.4859,10.5907,749046.0
2020-09-21 09:45:00,11.12,11.22,11.09,11.1,561502.0,10.5907,10.6859,10.5621,10.5716,561502.0
2020-09-21 09:50:00,11.09,11.16,11.07,11.15,392306.0,10.5621,10.6288,10.543,10.6192,392306.0
2020-09-21 09:55:00,11.16,11.2,11.07,11.18,436354.0,10.6288,10.6668,10.543,10.6478,436354.0
2020-09-21 10:00:00,11.18,11.25,11.14,11.21,415475.0,10.6478,10.7145,10.6097,10.6764,415475.0
2020-09-21 10:05:00,11.21,11.21,11.11,11.12,241377.0,10.6764,10.6764,10.5811,10.5907,241377.0
2020-09-21 10:10:00,11.13,11.16,11.08,11.09,271247.0,10.6002,10.6288,10.5526,10.5621,271247.0
2020-09-21 10:15:00,11.09,11.11,11.02,11.03,534026.0,10.5621,10.5811,10.4954,10.5049,534026.0
2020-09-21 10:20:00,11.03,11.06,11.0,11.04,358509.0,10.5049,10.5335,10.4764,10.5145,358509.0
2020-09-21 10:25:00,11.04,11.08,11.01,11.08,285818.0,10.5145,10.5526,10.4859,10.5526,285818.0
2020-09-21 10:30:00,11.08,11.09,11.0,11.04,333910.0,10.5526,10.5621,10.4764,10.5145,333910.0
2020-09-21 10:35:00,11.04,11.04,10.9,10.93,751118.0,10.5145,10.5145,10.3811,10.4097,751118.0
2020-09-21 10:40:00,10.93,11.01,10.91,10.94,313834.0,10.4097,10.4859,10.3907,10.4192,313834.0
2020-09-21 10:45:00,10.95,10.99,10.93,10.96,207728.0,10.4287,10.4668,10.4097,10.4383,207728.0
2020-09-21 10:50:00,10.96,10.98,10.94,10.98,196540.0,10.4383,10.4573,10.4192,10.4573,196540.0
2020-09-21 10:55:00,10.97,10.98,10.9,10.92,377985.0,10.4478,10.4573,10.3811,10.4002,377985.0
2020-09-21 11:00:00,10.92,10.97,10.9,10.95,340441.0,10.4002,10.4478,10.3811,10.4287,340441.0
2020-09-21 11:05:00,10.95,11.02,10.95,10.99,356972.0,10.4287,10.4954,10.4287,10.4668,356972.0
2020-09-21 11:10:00,10.99,11.02,10.98,11.01,201753.0,10.4668,10.4954,10.4573,10.4859,201753.0
2020-09-21 11:15:00,11.0,11.02,10.96,10.99,135881.0,10.4764,10.4954,10.4383,10.4668,135881.0
2020-09-21 11:20:00,10.99,11.03,10.98,11.03,199776.0,10.4668,10.5049,10.4573,10.5049,199776.0
2020-09-21 11:25:00,11.03,11.09,11.02,11.09,191230.0,10.5049,10.5621,10.4954,10.5621,191230.0
2020-09-21 11:30:00,11.08,11.09,11.05,11.07,197104.0,10.5526,10.5621,10.524,10.543,197104.0
2020-09-21 11:35:00,11.07,11.11,11.05,11.07,371536.0,10.543,10.5811,10.524,10.543,371536.0
2020-09-21 11:40:00,11.06,11.1,11.03,11.04,372354.0,10.5335,10.5716,10.5049,10.5145,372354.0
2020-09-21 11:45:00,11.04,11.12,11.04,11.11,295818.0,10.5145,10.5907,10.5145,10.5811,295818.0
2020-09-21 11:50:00,11.1,11.14,11.09,11.12,117009.0,10.5716,10.6097,10.5621,10.5907,117009.0
2020-09-21 11:55:00,11.12,11.15,11.11,11.13,107173.0,10.5907,10.6192,10.5811,10.6002,107173.0
2020-09-21 12:00:00,11.14,11.2,11.12,11.2,143547.0,10.6097,10.6668,10.5907,10.6668,143547.0
2020-09-21 12:05:00,11.19,11.26,11.19,11.26,234472.0,10.6573,10.724,10.6573,10.724,234472.0
2020-09-21 12:10:00,11.25,11.25,11.19,11.2,178953.0,10.7145,10.7145,10.6573,10.6668,178953.0
2020-09-21 12:15:00,11.19,11.24,11.18,11.22,124999.0,10.6573,10.7049,10.6478,10.6859,124999.0
2020-09-21 12:20:00,11.22,11.23,11.19,11.23,113491.0,10.6859,10.6954,10.6573,10.6954,113491.0
2020-09-21 12:25:00,11.23,11.25,11.22,11.22,107999.0,10.6954,10.7145,10.6859,10.6859,107999.0
2020-09-21 12:30:00,11.23,11.24,11.2,11.22,130846.0,10.6954,10.7049,10.6668,10.6859,130846.0
2020-09-21 12:35:00,11.22,11.26,11.19,11.25,133506.0,10.6859,10.724,10.6573,10.7145,133506.0
2020-09-21 12:40:00,11.26,11.28,11.22,11.24,145452.0,10.724,10.743,10.6859,10.7049,145452.0
2020-09-21 12:45:00,11.24,11.26,11.21,11.25,153447.0,10.7049,10.724,10.6764,10.7145,153447.0
2020-09-21 12:50:00,11.25,11.25,11.21,11.23,126186.0,10.7145,10.7145,10.6764,10.6954,126186.0
2020-09-21 12:55:00,11.23,11.25,11.22,11.25,95386.0,10.6954,10.7145,10.6859,10.7145,95386.0
2020-09-21 13:00:00,11.25,11.27,11.21,11.23,91938.0,10.7145,10.7335,10.6764,10.6954,91938.0
2020-09-21 13:05:00,11.23,11.25,11.21,11.24,99089.0,10.6954,10.7145,10.6764,10.7049,99089.0
2020-09-21 13:10:00,11.24,11.28,11.23,11.27,148593.0,10.7049,10.743,10.6954,10.7335,148593.0
2020-09-21 13:15:00,11.28,11.28,11.25,11.26,125026.0,10.743,10.743,10.7145,10.724,125026.0
2020-09-21 13:20:00,11.26,11.27,11.24,11.26,121235.0,10.724,10.7335,10.7049,10.724,121235.0
2020-09-21 13:25:00,11.25,11.29,11.25,11.29,103534.0,10.7145,10.7526,10.7145,10.7526,103534.0
2020-09-21 13:30:00,11.29,11.31,11.26,11.26,149830.0,10.7526,10.7716,10.724,10.724,149830.0
2020-09-21 13:35:00,11.26,11.28,11.25,11.28,79159.0,10.724,10.743,10.7145,10.743,79159.0
2020-09-21 13:40:00,11.28,11.29,11.26,11.26,96796.0,10.743,10.7526,10.724,10.724,96796.0
2020-09-21 13:45:00,11.26,11.28,11.25,11.27,91921.0,10.724,10.743,10.7145,10.7335,91921.0
2020-09-21 13:50:00,11.27,11.28,11.25,11.25,63706.0,10.7335,10.743,10.7145,10.7145,63706.0
2020-09-21 13:55:00,11.25,11.27,11.23,11.26,98203.0,10.7145,10.7335,10.6954,10.724,98203.0
2020-09-21 14:00:00,11.26,11.27,11.22,11.24,109971.0,10.724,10.7335,10.6859,10.7049,109971.0
2020-09-21 14:05:00,11.24,11.24,11.2,11.21,113554.0,10.7049,10.7049,10.6668,10.6764,113554.0
2020-09-21 14:10:00,11.21,11.22,11.17,11.21,173030.0,10.6764,10.6859,10.6383,10.6764,173030.0
2020-09-21 14:15:00,11.21,11.22,11.18,11.2,111415.0,10.6764,10.6859,10.6478,10.6668,111415.0
2020-09-21 14:20:00,11.19,11.23,11.19,11.2,178294.0,10.6573,10.6954,10.6573,10.6668,178294.0
2020-09-21 14:25:00,11.2,11.23,11.2,11.21,60291.0,10.6668,10.6954,10.6668,10.6764,60291.0
2020-09-21 14:30:00,11.21,11.22,11.17,11.18,133569.0,10.6764,10.6859,10.6383,10.6478,133569.0
2020-09-21 14:35:00,11.19,11.19,11.17,11.19,76983.0,10.6573,10.6573,10.6383,10.6573,76983.0
2020-09-21 14:40:00,11.19,11.21,11.16,11.16,148036.0,10.6573,10.6764,10.6288,10.6288,148036.0
2020-09-21 14:45:00,11.17,11.19,11.16,11.19,111807.0,10.6383,10.6573,10.6288,10.6573,111807.0
2020-09-21 14:50:00,11.19,11.2,11.18,11.2,76876.0,10.6573,10.6668,10.6478,10.6668,76876.0
2020-09-21 14:55:00,11.2,11.21,11.19,11.21,84270.0,10.6668,10.6764,10.6573,10.6764,84270.0
2020-09-21 15:00:00,11.21,11.25,11.19,11.25,171919.0,10.6764,10.7145,10.6573,10.7145,171919.0
2020-09-21 15:05:00,11.25,11.28,11.24,11.28,126998.0,10.7145,10.743,10.7049,10.743,126998.0
2020-09-21 15:10:00,11.28,11.29,11.26,11.28,159256.0,10.743,10.7526,10.724,10.743,159256.0
2020-09-21 15:15:00,11.28,11.31,11.27,11.27,182607.0,10.743,10.7716,10.7335,10.7335,182607.0
2020-09-21 15:20:00,11.28,11.31,11.27,11.31,260630.0,10.743,10.7716,10.7335,10.7716,260630.0
2020-09-21 15:25:00,11.32,11.32,11.29,11.3,226187.0,10.7811,10.7811,10.7526,10.7621,226187.0
2020-09-21 15:30:00,11.3,11.31,11.19,11.23,572940.0,10.7621,10.7716,10.6573,10.6954,572940.0
2020-09-21 15:35:00,11.24,11.27,11.22,11.25,247595.0,10.7049,10.7335,10.6859,10.7145,247595.0
2020-09-21 15:40:00,11.25,11.25,11.21,11.22,311046.0,10.7145,10.7145,10.6764,10.6859,311046.0
2020-09-21 15:45:00,11.23,11.23,11.17,11.18,374127.0,10.6954,10.6954,10.6383,10.6478,374127.0
2020-09-21 15:50:00,11.18,11.24,11.18,11.23,362473.0,10.6478,10.7049,10.6478,10.6954,362473.0
2020-09-21 15:55:00,11.23,11.29,11.23,11.28,926728.0,10.6954,10.7526,10.6954,10.743,926728.0
2020-09-22 09:30:00,11.33,11.46,11.28,11.4,505744.0,10.7907,10.9145,10.743,10.8573,505744.0
2020-09-22 09:35:00,11.4,11.52,11.37,11.51,375604.0,10.8573,10.9716,10.8288,10.9621,375604.0
2020-09-22 09:40:00,11.51,11.59,11.5,11.55,384806.0,10.9621,11.0383,10.9526,11.0002,384806.0
2020-09-22 09:45:00,11.54,11.56,11.32,11.33,354195.0,10.9907,11.0097,10.7811,10.7907,354195.0
2020-09-22 09:50:00,11.33,11.36,11.29,11.34,300807.0,10.7907,10.8192,10.7526,10.8002,300807.0
2020-09-22 09:55:00,11.35,11.4,11.31,11.34,204217.0,10.8097,10.8573,10.7716,10.8002,204217.0
2020-09-22 10:00:00,11.33,11.34,11.28,11.31,247351.0,10.7907,10.8002,10.743,10.7716,247351.0
2020-09-22 10:05:00,11.3,11.33,11.28,11.32,202202.0,10.7621,10.7907,10.743,10.7811,202202.0
2020-09-22 10:10:00,11.32,11.35,11.28,11.32,190573.0,10.7811,10.8097,10.743,10.7811,190573.0
2020-09-22 10:15:00,11.31,11.35,11.3,11.32,305173.0,10.7716,10.8097,10.7621,10.7811,305173.0
2020-09-22 10:20:00,11.32,11.32,11.23,11.26,258994.0,10.7811,10.7811,10.6954,10.724,258994.0
2020-09-22 10:25:00,11.26,11.29,11.22,11.29,285335.0,10.724,10.7526,10.6859,10.7526,285335.0
2020-09-22 10:30:00,11.29,11.31,11.23,11.24,241268.0,10.7526,10.7716,10.6954,10.7049,241268.0
2020-09-22 10:35:00,11.24,11.28,11.21,11.23,309691.0,10.7049,10.743,10.6764,10.6954,309691.0
2020-09-22 10:40:00,11.22,11.22,11.12,11.14,403846.0,10.6859,10.6859,10.5907,10.6097,403846.0
2020-09-22 10:45:00,11.13,11.13,11.09,11.1,241833.0,10.6002,10.6002,10.5621,10.5716,241833.0
2020-09-22 10:50:00,11.09,11.11,11.06,11.09,572718.0,10.5621,10.5811,10.5335,10.5621,572718.0
2020-09-22 10:55:00,11.09,11.11,11.04,11.05,504125.0,10.5621,10.5811,10.5145,10.524,504125.0
2020-09-22 11:00:00,11.05,11.08,11.04,11.08,262682.0,10.524,10.5526,10.5145,10.5526,262682.0
2020-09-22 11:05:00,11.08,11.1,11.03,11.04,320869.0,10.5526,10.5716,10.5049,10.5145,320869.0
2020-09-22 11:10:00,11.03,11.14,11.03,11.1,295086.0,10.5049,10.6097,10.5049,10.5716,295086.0
2020-09-22 11:15:00,11.1,11.13,11.04,11.07,414629.0,10.5716,10.6002,10.5145,10.543,414629.0
2020-09-22 11:20:00,11.07,11.11,11.06,11.1,289026.0,10.543,10.5811,10.5335,10.5716,289026.0
2020-09-22 11:25:00,11.1,11.11,11.06,11.11,97526.0,10.5716,10.5811,10.5335,10.5811,97526.0
2020-09-22 11:30:00,11.11,11.12,11.06,11.07,279464.0,10.5811,10.5907,10.5335,10.543,279464.0
2020-09-22 11:35:00,11.06,11.15,11.06,11.13,125590.0,10.5335,10.6192,10.5335,10.6002,125590.0
2020-09-22 11:40:00,11.13,11.17,11.12,11.13,179829.0,10.6002,10.6383,10.5907,10.6002,179829.0
2020-09-22 11:45:00,11.13,11.17,11.13,11.17,104682.0,10.6002,10.6383,10.6002,10.6383,104682.0
2020-09-22 11:50:00,11.16,11.2,11.16,11.17,188239.0,10.6288,10.6668,10.6288,10.6383,188239.0
2020-09-22 11:55:00,11.17,11.18,11.09,11.11,308612.0,10.6383,10.6478,10.5621,10.5811,308612.0
2020-09-22 12:00:00,11.11,11.14,11.1,11.13,122652.0,10.5811,10.6097,10.5716,10.6002,122652.0
2020-09-22 12:05:00,11.13,11.15,11.1,11.11,129526.0,10.6002,10.6192,10.5716,10.5811,129526.0
2020-09-22 12:10:00,11.1,11.12,11.1,11.12,114611.0,10.5716,10.5907,10.5716,10.5907,114611.0
2020-09-22 12:15:00,11.12,11.12,11.09,11.12,122796.0,10.5907,10.5907,10.5621,10.5907,122796.0
2020-09-22 12:20:00,11.12,11.13,11.11,11.13,76147.0,10.5907,10.6002,10.5811,10.6002,76147.0
2020-09-22 12:25:00,11.13,11.15,11.12,11.13,116510.0,10.6002,10.6192,10.5907,10.6002,116510.0
2020-09-22 12:30:00,11.12,11.13,11.09,11.11,59956.0,10.5907,10.6002,10.5621,10.5811,59956.0
2020-09-22 12:35:00,11.11,11.12,11.1,11.11,97691.0,10.5811,10.5907,10.5716,10.5811,97691.0
2020-09-22 12:40:00,11.11,11.13,11.1,11.11,88403.0,10.5811,10.6002,10.5716,10.5811,88403.0
2020-09-22 12:45:00,11.11,11.12,11.09,11.1,73463.0,10.5811,10.5907,10.5621,10.5716,73463.0
2020-09-22 12:50:00,11.1,11.12,11.08,11.1,115362.0,10.5716,10.5907,10.5526,10.5716,115362.0
2020-09-22 12:55:00,11.1,11.11,11.07,11.1,129498.0,10.5716,10.5811,10.543,10.5716,129498.0
2020-09-22 13:00:00,11.1,11.11,11.08,11.08,84605.0,10.5716,10.5811,10.5526,10.5526,84605.0
2020-09-22 13:05:00,11.09,11.1,11.08,11.1,52011.0,10.5621,10.5716,10.5526,10.5716,52011.0
2020-09-22 13:10:00,11.09,11.12,11.07,11.07,68720.0,10.5621,10.5907,10.543,10.543,68720.0
2020-09-22 13:15:00,11.07,11.08,11.05,11.08,84457.0,10.543,10.5526,10.524,10.5526,84457.0
2020-09-22 13:20:00,11.08,11.1,11.07,11.1,191432.0,10.5526,10.5716,10.543,10.5716,191432.0
2020-09-22 13:25:00,11.1,11.13,11.09,11.12,84728.0,10.5716,10.6002,10.5621,10.5907,84728.0
2020-09-22 13:30:00,11.11,11.12,11.08,11.11,106434.0,10.5811,10.5907,10.5526,10.5811,106434.0
2020-09-22 13:35:00,11.1,11.11,11.08,11.11,78180.0,10.5716,10.5811,10.5526,10.5811,78180.0
2020-09-22 13:40:00,11.11,11.13,11.1,11.11,74319.0,10.5811,10.6002,10.5716,10.5811,74319.0
2020-09-22 13:45:00,11.11,11.14,11.11,11.13,80659.0,10.5811,10.6097,10.5811,10.6002,80659.0
2020-09-22 13:50:00,11.13,11.14,11.12,11.13,90735.0,10.6002,10.6097,10.5907,10.6002,90735.0
2020-09-22 13:55:00,11.12,11.14,11.11,11.13,87698.0,10.5907,10.6097,10.5811,10.6002,87698.0
2020-09-22 14:00:00,11.13,11.18,11.13,11.17,119318.0,10.6002,10.6478,10.6002,10.6383,119318.0
2020-09-22 14:05:00,11.17,11.18,11.16,11.18,85642.0,10.6383,10.6478,10.6288,10.6478,85642.0
2020-09-22 14:10:00,11.18,11.23,11.17,11.22,185846.0,10.6478,10.6954,10.6383,10.6859,185846.0
2020-09-22 14:15:00,11.23,11.23,11.22,11.22,83010.0,10.6954,10.6954,10.6859,10.6859,83010.0
2020-09-22 14:20:00,11.22,11.23,11.17,11.17,348548.0,10.6859,10.6954,10.6383,10.6383,348548.0
2020-09-22 14:25:00,11.17,11.19,11.17,11.17,92751.0,10.6383,10.6573,10.6383,10.6383,92751.0
2020-09-22 14:30:00,11.18,11.2,11.15,11.16,173657.0,10.6478,10.6668,10.6192,10.6288,173657.0
2020-09-22 14:35:00,11.16,11.19,11.15,11.18,84741.0,10.6288,10.6573,10.6192,10.6478,84741.0
2020-09-22 14:40:00,11.17,11.19,11.16,11.18,90699.0,10.6383,10.6573,10.6288,10.6478,90699.0
2020-09-22 14:45:00,11.18,11.2,11.17,11.18,79504.0,10.6478,10.6668,10.6383,10.6478,79504.0
2020-09-22 14:50:00,11.18,11.18,11.16,11.17,51827.0,10.6478,10.6478,10.6288,10.6383,51827.0
2020-09-22 14:55:00,11.16,11.18,11.15,11.16,154928.0,10.6288,10.6478,10.6192,10.6288,154928.0
2020-09-22 15:00:00,11.15,11.16,11.13,11.13,139976.0,10.6192,10.6288,10.6002,10.6002,139976.0
2020-09-22 15:05:00,11.14,11.17,11.13,11.17,70100.0,10.6097,10.6383,10.6002,10.6383,70100.0
2020-09-22 15:10:00,11.17,11.18,11.14,11.15,126868.0,10.6383,10.6478,10.6097,10.6192,126868.0
2020-09-22 15:15:00,11.15,11.16,11.13,11.16,52845.0,10.6192,10.6288,10.6002,10.6288,52845.0
2020-09-22 15:20:00,11.16,11.17,11.15,11.17,114413.0,10.6288,10.6383,10.6192,10.6383,114413.0
2020-09-22 15:25:00,11.16,11.2,11.16,11.19,133235.0,10.6288,10.6668,10.6288,10.6573,133235.0
2020-09-22 15:30:00,11.19,11.19,11.12,11.14,237436.0,10.6573,10.6573,10.5907,10.6097,237436.0
2020-09-22 15:35:00,11.14,11.14,11.1,11.12,198428.0,10.6097,10.6097,10.5716,10.5907,198428.0
2020-09-22 15:40:00,11.11,11.13,11.09,11.1,184335.0,10.5811,10.6002,10.5621,10.5716,184335.0
2020-09-22 15:45:00,11.1,11.15,11.09,11.13,291534.0,10.5716,10.6192,10.5621,10.6002,291534.0
2020-09-22 15:50:00,11.13,11.14,11.09,11.1,285129.0,10.6002,10.6097,10.5621,10.5716,285129.0
2020-09-22 15:55:00,11.1,11.12,11.07,11.08,805457.0,10.5716,10.5907,10.543,10.5526,805457.0
2020-09-23 09:30:00,11.14,11.27,11.09,11.22,491503.0,10.6097,10.7335,10.5621,10.6859,491503.0
2020-09-23 09:35:00,11.22,11.25,11.14,11.16,378968.0,10.6859,10.7145,10.6097,10.6288,378968.0
2020-09-23 09:40:00,11.17,11.2,11.04,11.09,306190.0,10.6383,10.6668,10.5145,10.5621,306190.0
2020-09-23 09:45:00,11.08,11.12,11.0,11.07,419241.0,10.5526,10.5907,10.4764,10.543,419241.0
2020-09-23 09:50:00,11.07,11.08,10.99,10.99,656180.0,10.543,10.5526,10.4668,10.4668,656180.0
2020-09-23 09:55:00,11.0,11.02,10.94,10.97,511287.0,10.4764,10.4954,10.4192,10.4478,511287.0
2020-09-23 10:00:00,10.96,10.97,10.91,10.95,306171.0,10.4383,10.4478,10.3907,10.4287,306171.0
2020-09-23 10:05:00,10.94,10.97,10.9,10.91,649311.0,10.4192,10.4478,10.3811,10.3907,649311.0
2020-09-23 10:10:00,10.91,10.93,10.87,10.89,440349.0,10.3907,10.4097,10.3526,10.3716,440349.0
2020-09-23 10:15:00,10.89,10.9,10.86,10.87,258233.0,10.3716,10.3811,10.343,10.3526,258233.0
2020-09-23 10:20:00,10.87,10.91,10.84,10.87,323891.0,10.3526,10.3907,10.324,10.3526,323891.0
2020-09-23 10:25:00,10.87,10.92,10.86,10.92,222304.0,10.3526,10.4002,10.343,10.4002,222304.0
2020-09-23 10:30:00,10.92,10.97,10.88,10.88,183272.0,10.4002,10.4478,10.3621,10.3621,183272.0
2020-09-23 10:35:00,10.88,10.88,10.8,10.86,268081.0,10.3621,10.3621,10.2859,10.343,268081.0
2020-09-23 10:40:00,10.85,10.92,10.85,10.9,261868.0,10.3335,10.4002,10.3335,10.3811,261868.0
2020-09-23 10:45:00,10.89,10.96,10.88,10.94,213611.0,10.3716,10.4383,10.3621,10.4192,213611.0
2020-09-23 10:50:00,10.94,10.95,10.85,10.87,233249.0,10.4192,10.4287,10.3335,10.3526,233249.0
2020-09-23 10:55:00,10.87,10.98,10.87,10.92,347721.0,10.3526,10.4573,10.3526,10.4002,347721.0
2020-09-23 11:00:00,10.92,10.95,10.89,10.95,142762.0,10.4002,10.4287,10.3716,10.4287,142762.0
2020-09-23 11:05:00,10.95,10.97,10.88,10.89,198812.0,10.4287,10.4478,10.3621,10.3716,198812.0
2020-09-23 11:10:00,10.89,10.89,10.83,10.84,213808.0,10.3716,10.3716,10.3145,10.324,213808.0
2020-09-23 11:15:00,10.85,10.88,10.8,10.82,283872.0,10.3335,10.3621,10.2859,10.3049,283872.0
2020-09-23 11:20:00,10.81,10.82,10.78,10.8,289542.0,10.2954,10.3049,10.2668,10.2859,289542.0
2020-09-23 11:25:00,10.8,10.81,10.76,10.81,382150.0,10.2859,10.2954,10.2478,10.2954,382150.0
2020-09-23 11:30:00,10.81,10.82,10.78,10.8,244607.0,10.2954,10.3049,10.2668,10.2859,244607.0
2020-09-23 11:35:00,10.79,10.82,10.79,10.82,128470.0,10.2764,10.3049,10.2764,10.3049,128470.0
2020-09-23 11:40:00,10.82,10.83,10.77,10.79,172892.0,10.3049,10.3145,10.2573,10.2764,172892.0
2020-09-23 11:45:00,10.79,10.79,10.73,10.74,256064.0,10.2764,10.2764,10.2192,10.2287,256064.0
2020-09-23 11:50:00,10.74,10.78,10.73,10.77,192672.0,10.2287,10.2668,10.2192,10.2573,192672.0
2020-09-23 11:55:00,10.77,10.8,10.76,10.79,156092.0,10.2573,10.2859,10.2478,10.2764,156092.0
2020-09-23 12:00:00,10.79,10.8,10.76,10.78,116365.0,10.2764,10.2859,10.2478,10.2668,116365.0
2020-09-23 12:05:00,10.78,10.82,10.77,10.82,83832.0,10.2668,10.3049,10.2573,10.3049,83832.0
2020-09-23 12:10:00,10.82,10.83,10.79,10.8,86185.0,10.3049,10.3145,10.2764,10.2859,86185.0
2020-09-23 12:15:00,10.8,10.85,10.79,10.83,92397.0,10.2859,10.3335,10.2764,10.3145,92397.0
2020-09-23 12:20:00,10.84,10.86,10.82,10.85,80932.0,10.324,10.343,10.3049,10.3335,80932.0
2020-09-23 12:25:00,10.86,10.88,10.83,10.86,128134.0,10.343,10.3621,10.3145,10.343,128134.0
2020-09-23 12:30:00,10.86,10.86,10.79,10.82,191037.0,10.343,10.343,10.2764,10.3049,191037.0
2020-09-23 12:35:00,10.83,10.91,10.82,10.91,135765.0,10.3145,10.3907,10.3049,10.3907,135765.0
2020-09-23 12:40:00,10.91,10.91,10.85,10.86,139296.0,10.3907,10.3907,10.3335,10.343,139296.0
2020-09-23 12:45:00,10.86,10.86,10.79,10.79,119529.0,10.343,10.343,10.2764,10.2764,119529.0
2020-09-23 12:50:00,10.79,10.81,10.75,10.76,299998.0,10.2764,10.2954,10.2383,10.2478,299998.0
2020-09-23 12:55:00,10.76,10.76,10.74,10.76,344121.0,10.2478,10.2478,10.2287,10.2478,344121.0
2020-09-23 13:00:00,10.75,10.77,10.69,10.71,333524.0,10.2383,10.2573,10.1811,10.2002,333524.0
2020-09-23 13:05:00,10.71,10.72,10.66,10.7,337080.0,10.2002,10.2097,10.1526,10.1906,337080.0
2020-09-23 13:10:00,10.7,10.73,10.69,10.72,143584.0,10.1906,10.2192,10.1811,10.2097,143584.0
2020-09-23 13:15:00,10.73,10.77,10.71,10.75,128980.0,10.2192,10.2573,10.2002,10.2383,128980.0
2020-09-23 13:20:00,10.75,10.75,10.73,10.74,121223.0,10.2383,10.2383,10.2192,10.2287,121223.0
2020-09-23 13:25:00,10.74,10.74,10.7,10.7,179719.0,10.2287,10.2287,10.1906,10.1906,179719.0
2020-09-23 13:30:00,10.71,10.73,10.69,10.7,134949.0,10.2002,10.2192,10.1811,10.1906,134949.0
2020-09-23 13:35:00,10.7,10.72,10.68,10.72,159705.0,10.1906,10.2097,10.1716,10.2097,159705.0
2020-09-23 13:40:00,10.71,10.75,10.71,10.73,104203.0,10.2002,10.2383,10.2002,10.2192,104203.0
2020-09-23 13:45:00,10.72,10.75,10.72,10.74,87381.0,10.2097,10.2383,10.2097,10.2287,87381.0
2020-09-23 13:50:00,10.73,10.75,10.7,10.7,125034.0,10.2192,10.2383,10.1906,10.1906,125034.0
2020-09-23 13:55:00,10.71,10.75,10.71,10.72,198512.0,10.2002,10.2383,10.2002,10.2097,198512.0
2020-09-23 14:00:00,10.72,10.72,10.66,10.69,177019.0,10.2097,10.2097,10.1526,10.1811,177019.0
2020-09-23 14:05:00,10.69,10.7,10.65,10.67,220041.0,10.1811,10.1906,10.143,10.1621,220041.0
2020-09-23 14:10:00,10.67,10.68,10.63,10.63,184685.0,10.1621,10.1716,10.124,10.124,184685.0
2020-09-23 14:15:00,10.63,10.64,10.54,10.55,303910.0,10.124,10.1335,10.0383,10.0478,303910.0
2020-09-23 14:20:00,10.55,10.61,10.55,10.57,357301.0,10.0478,10.1049,10.0478,10.0668,357301.0
2020-09-23 14:25:00,10.57,10.62,10.54,10.62,853768.0,10.0668,10.1145,10.0383,10.1145,853768.0
2020-09-23 14:30:00,10.62,10.62,10.54,10.54,343316.0,10.1145,10.1145,10.0383,10.0383,343316.0
2020-09-23 14:35:00,10.55,10.59,10.52,10.54,593101.0,10.0478,10.0859,10.0192,10.0383,593101.0
2020-09-23 14:40:00,10.54,10.55,10.51,10.52,231833.0,10.0383,10.0478,10.0097,10.0192,231833.0
2020-09-23 14:45:00,10.53,10.53,10.47,10.49,496652.0,10.0287,10.0287,9.9716,9.9906,496652.0
2020-09-23 14:50:00,10.49,10.54,10.47,10.49,323718.0,9.9906,10.0383,9.9716,9.9906,323718.0
2020-09-23 14:55:00,10.48,10.51,10.47,10.5,134079.0,9.9811,10.0097,9.9716,10.0002,134079.0
2020-09-23 15:00:00,10.5,10.53,10.47,10.48,205980.0,10.0002,10.0287,9.9716,9.9811,205980.0
2020-09-23 15:05:00,10.49,10.52,10.47,10.5,200633.0,9.9906,10.0192,9.9716,10.0002,200633.0
2020-09-23 15:10:00,10.5,10.58,10.49,10.55,256113.0,10.0002,10.0764,9.9906,10.0478,256113.0
2020-09-23 15:15:00,10.54,10.55,10.5,10.54,166475.0,10.0383,10.0478,10.0002,10.0383,166475.0
2020-09-23 15:20:00,10.53,10.53,10.48,10.49,246787.0,10.0287,10.0287,9.9811,9.9906,246787.0
2020-09-23 15:25:00,10.5,10.55,10.48,10.54,208825.0,10.0002,10.0478,9.9811,10.0383,208825.0
2020-09-23 15:30:00,10.54,10.55,10.5,10.53,276272.0,10.0383,10.0478,10.0002,10.0287,276272.0
2020-09-23 15:35:00,10.53,10.54,10.51,10.52,300859.0,10.0287,10.0383,10.0097,10.0192,300859.0
2020-09-23 15:40:00,10.52,10.54,10.48,10.5,299521.0,10.0192,10.0383,9.9811,10.0002,299521.0
2020-09-23 15:45:00,10.5,10.5,10.44,10.46,514497.0,10.0002,10.0002,9.943,9.9621,514497.0
2020-09-23 15:50:00,10.46,10.47,10.42,10.44,502204.0,9.9621,9.9716,9.924,9.943,502204.0
2020-09-23 15:55:00,10.44,10.45,10.39,10.41,1117540.0,9.943,9.9525,9.8954,9.9145,1117540.0
2020-09-24 09:30:00,10.34,10.45,10.28,10.37,971688.0,9.8478,9.9525,9.7906,9.8764,971688.0
2020-09-24 09:35:00,10.37,10.43,10.28,10.29,556266.0,9.8764,9.9335,9.7906,9.8002,556266.0
2020-09-24 09:40:00,10.29,10.32,10.19,10.21,713500.0,9.8002,9.8287,9.7049,9.724,713500.0
2020-09-24 09:45:00,10.21,10.46,10.18,10.43,543333.0,9.724,9.9621,9.6954,9.9335,543333.0
2020-09-24 09:50:00,10.44,10.5,10.39,10.43,352976.0,9.943,10.0002,9.8954,9.9335,352976.0
2020-09-24 09:55:00,10.43,10.44,10.31,10.35,249014.0,9.9335,9.943,9.8192,9.8573,249014.0
2020-09-24 10:00:00,10.35,10.48,10.34,10.44,244101.0,9.8573,9.9811,9.8478,9.943,244101.0
2020-09-24 10:05:00,10.45,10.63,10.45,10.61,425220.0,9.9525,10.124,9.9525,10.1049,425220.0
2020-09-24 10:10:00,10.61,10.62,10.49,10.52,290664.0,10.1049,10.1145,9.9906,10.0192,290664.0
2020-09-24 10:15:00,10.52,10.55,10.44,10.45,289520.0,10.0192,10.0478,9.943,9.9525,289520.0
2020-09-24 10:20:00,10.46,10.46,10.35,10.36,247456.0,9.9621,9.9621,9.8573,9.8668,247456.0
2020-09-24 10:25:00,10.36,10.37,10.3,10.34,297176.0,9.8668,9.8764,9.8097,9.8478,297176.0
2020-09-24 10:30:00,10.34,10.34,10.26,10.29,310431.0,9.8478,9.8478,9.7716,9.8002,310431.0
2020-09-24 10:35:00,10.29,10.33,10.26,10.29,308793.0,9.8002,9.8383,9.7716,9.8002,308793.0
2020-09-24 10:40:00,10.3,10.36,10.28,10.31,300126.0,9.8097,9.8668,9.7906,9.8192,300126.0
2020-09-24 10:45:00,10.32,10.36,10.28,10.28,310405.0,9.8287,9.8668,9.7906,9.7906,310405.0
2020-09-24 10:50:00,10.29,10.31,10.25,10.27,206490.0,9.8002,9.8192,9.7621,9.7811,206490.0
2020-09-24 10:55:00,10.26,10.32,10.23,10.3,298907.0,9.7716,9.8287,9.743,9.8097,298907.0
2020-09-24 11:00:00,10.3,10.31,10.25,10.27,218018.0,9.8097,9.8192,9.7621,9.7811,218018.0
2020-09-24 11:05:00,10.27,10.29,10.23,10.27,136111.0,9.7811,9.8002,9.743,9.7811,136111.0
2020-09-24 11:10:00,10.27,10.32,10.26,10.31,168682.0,9.7811,9.8287,9.7716,9.8192,168682.0
2020-09-24 11:15:00,10.32,10.32,10.18,10.19,380558.0,9.8287,9.8287,9.6954,9.7049,380558.0
2020-09-24 11:20:00,10.18,10.23,10.16,10.21,372074.0,9.6954,9.743,9.6764,9.724,372074.0
2020-09-24 11:25:00,10.2,10.27,10.19,10.27,209636.0,9.7145,9.7811,9.7049,9.7811,209636.0
2020-09-24 11:30:00,10.27,10.32,10.26,10.29,179155.0,9.7811,9.8287,9.7716,9.8002,179155.0
2020-09-24 11:35:00,10.29,10.34,10.28,10.34,181539.0,9.8002,9.8478,9.7906,9.8478,181539.0
2020-09-24 11:40:00,10.33,10.35,10.31,10.33,127977.0,9.8383,9.8573,9.8192,9.8383,127977.0
2020-09-24 11:45:00,10.33,10.35,10.31,10.33,63184.0,9.8383,9.8573,9.8192,9.8383,63184.0
2020-09-24 11:50:00,10.33,10.39,10.32,10.37,97321.0,9.8383,9.8954,9.8287,9.8764,97321.0
2020-09-24 11:55:00,10.38,10.47,10.36,10.45,219475.0,9.8859,9.9716,9.8668,9.9525,219475.0
2020-09-24 12:00:00,10.45,10.48,10.42,10.47,155035.0,9.9525,9.9811,9.924,9.9716,155035.0
2020-09-24 12:05:00,10.47,10.51,10.46,10.5,252263.0,9.9716,10.0097,9.9621,10.0002,252263.0
2020-09-24 12:10:00,10.5,10.51,10.46,10.46,236425.0,10.0002,10.0097,9.9621,9.9621,236425.0
2020-09-24 12:15:00,10.46,10.54,10.46,10.53,174104.0,9.9621,10.0383,9.9621,10.0287,174104.0
2020-09-24 12:20:00,10.53,10.55,10.49,10.49,159570.0,10.0287,10.0478,9.9906,9.9906,159570.0
2020-09-24 12:25:00,10.5,10.53,10.48,10.48,176489.0,10.0002,10.0287,9.9811,9.9811,176489.0
2020-09-24 12:30:00,10.48,10.49,10.43,10.43,271025.0,9.9811,9.9906,9.9335,9.9335,271025.0
2020-09-24 12:35:00,10.44,10.45,10.4,10.4,128653.0,9.943,9.9525,9.9049,9.9049,128653.0
2020-09-24 12:40:00,10.4,10.41,10.39,10.4,89342.0,9.9049,9.9145,9.8954,9.9049,89342.0
2020-09-24 12:45:00,10.4,10.42,10.39,10.42,191994.0,9.9049,9.924,9.8954,9.924,191994.0
2020-09-24 12:50:00,10.42,10.46,10.4,10.45,204714.0,9.924,9.9621,9.9049,9.9525,204714.0
2020-09-24 12:55:00,10.45,10.53,10.45,10.51,115886.0,9.9525,10.0287,9.9525,10.0097,115886.0
2020-09-24 13:00:00,10.51,10.54,10.5,10.53,86293.0,10.0097,10.0383,10.0002,10.0287,86293.0
2020-09-24 13:05:00,10.52,10.56,10.52,10.54,161601.0,10.0192,10.0573,10.0192,10.0383,161601.0
2020-09-24 13:10:00,10.55,10.66,10.54,10.66,315445.0,10.0478,10.1526,10.0383,10.1526,315445.0
2020-09-24 13:15:00,10.65,10.72,10.65,10.67,284580.0,10.143,10.2097,10.143,10.1621,284580.0
2020-09-24 13:20:00,10.67,10.77,10.67,10.71,225128.0,10.1621,10.2573,10.1621,10.2002,225128.0
2020-09-24 13:25:00,10.71,10.74,10.7,10.72,242981.0,10.2002,10.2287,10.1906,10.2097,242981.0
2020-09-24 13:30:00,10.73,10.8,10.72,10.79,581207.0,10.2192,10.2859,10.2097,10.2764,581207.0
2020-09-24 13:35:00,10.79,10.81,10.73,10.79,613833.0,10.2764,10.2954,10.2192,10.2764,613833.0
2020-09-24 13:40:00,10.79,10.83,10.77,10.77,374400.0,10.2764,10.3145,10.2573,10.2573,374400.0
2020-09-24 13:45:00,10.78,10.79,10.74,10.76,179420.0,10.2668,10.2764,10.2287,10.2478,179420.0
2020-09-24 13:50:00,10.76,10.87,10.75,10.86,273471.0,10.2478,10.3526,10.2383,10.343,273471.0
2020-09-24 13:55:00,10.86,10.86,10.8,10.81,178666.0,10.343,10.343,10.2859,10.2954,178666.0
2020-09-24 14:00:00,10.81,10.83,10.74,10.77,225750.0,10.2954,10.3145,10.2287,10.2573,225750.0
2020-09-24 14:05:00,10.78,10.78,10.75,10.77,135962.0,10.2668,10.2668,10.2383,10.2573,135962.0
2020-09-24 14:10:00,10.77,10.79,10.71,10.71,192551.0,10.2573,10.2764,10.2002,10.2002,192551.0
2020-09-24 14:15:00,10.71,10.75,10.67,10.69,268567.0,10.2002,10.2383,10.1621,10.1811,268567.0
2020-09-24 14:20:00,10.69,10.72,10.67,10.7,128011.0,10.1811,10.2097,10.1621,10.1906,128011.0
2020-09-24 14:25:00,10.7,10.71,10.67,10.69,267585.0,10.1906,10.2002,10.1621,10.1811,267585.0
2020-09-24 14:30:00,10.69,10.72,10.68,10.71,111072.0,10.1811,10.2097,10.1716,10.2002,111072.0
2020-09-24 14:35:00,10.71,10.73,10.7,10.71,60401.0,10.2002,10.2192,10.1906,10.2002,60401.0
2020-09-24 14:40:00,10.71,10.75,10.69,10.74,131248.0,10.2002,10.2383,10.1811,10.2287,131248.0
2020-09-24 14:45:00,10.74,10.74,10.64,10.65,135804.0,10.2287,10.2287,10.1335,10.143,135804.0
2020-09-24 14:50:00,10.65,10.65,10.59,10.61,174228.0,10.143,10.143,10.0859,10.1049,174228.0
2020-09-24 14:55:00,10.61,10.63,10.56,10.57,129543.0,10.1049,10.124,10.0573,10.0668,129543.0
2020-09-24 15:00:00,10.57,10.61,10.56,10.57,121045.0,10.0668,10.1049,10.0573,10.0668,121045.0
2020-09-24 15:05:00,10.58,10.61,10.57,10.57,214699.0,10.0764,10.1049,10.0668,10.0668,214699.0
2020-09-24 15:10:00,10.57,10.64,10.55,10.63,156726.0,10.0668,10.1335,10.0478,10.124,156726.0
2020-09-24 15:15:00,10.62,10.63,10.54,10.55,239381.0,10.1145,10.124,10.0383,10.0478,239381.0
2020-09-24 15:20:00,10.55,10.56,10.51,10.56,375253.0,10.0478,10.0573,10.0097,10.0573,375253.0
2020-09-24 15:25:00,10.55,10.57,10.54,10.55,175030.0,10.0478,10.0668,10.0383,10.0478,175030.0
2020-09-24 15:30:00,10.55,10.56,10.52,10.56,234760.0,10.0478,10.0573,10.0192,10.0573,234760.0
2020-09-24 15:35:00,10.55,10.61,10.53,10.61,308951.0,10.0478,10.1049,10.0287,10.1049,308951.0
2020-09-24 15:40:00,10.61,10.63,10.59,10.61,239546.0,10.1049,10.124,10.0859,10.1049,239546.0
2020-09-24 15:45:00,10.6,10.63,10.58,10.58,261769.0,10.0954,10.124,10.0764,10.0764,261769.0
2020-09-24 15:50:00,10.58,10.65,10.58,10.65,342212.0,10.0764,10.143,10.0764,10.143,342212.0
2020-09-24 15:55:00,10.65,10.66,10.62,10.63,842340.0,10.143,10.1526,10.1145,10.124,842340.0
2020-09-25 09:30:00,10.51,10.51,10.4,10.44,551022.0,10.0097,10.0097,9.9049,9.943,551022.0
2020-09-25 09:35:00,10.44,10.47,10.39,10.44,471449.0,9.943,9.9716,9.8954,9.943,471449.0
2020-09-25 09:40:00,10.44,10.58,10.43,10.51,423582.0,9.943,10.0764,9.9335,10.0097,423582.0
2020-09-25 09:45:00,10.52,10.56,10.45,10.46,317512.0,10.0192,10.0573,9.9525,9.9621,317512.0
2020-09-25 09:50:00,10.46,10.49,10.42,10.46,253897.0,9.9621,9.9906,9.924,9.9621,253897.0
2020-09-25 09:55:00,10.46,10.46,10.35,10.4,562222.0,9.9621,9.9621,9.8573,9.9049,562222.0
2020-09-25 10:00:00,10.4,10.46,10.38,10.39,384835.0,9.9049,9.9621,9.8859,9.8954,384835.0
2020-09-25 10:05:00,10.4,10.41,10.3,10.36,544429.0,9.9049,9.9145,9.8097,9.8668,544429.0
2020-09-25 10:10:00,10.36,10.38,10.27,10.3,645696.0,9.8668,9.8859,9.7811,9.8097,645696.0
2020-09-25 10:15:00,10.29,10.38,10.27,10.35,420036.0,9.8002,9.8859,9.7811,9.8573,420036.0
2020-09-25 10:20:00,10.35,10.39,10.32,10.33,398987.0,9.8573,9.8954,9.8287,9.8383,398987.0
2020-09-25 10:25:00,10.33,10.35,10.29,10.33,352584.0,9.8383,9.8573,9.8002,9.8383,352584.0
2020-09-25 10:30:00,10.33,10.33,10.26,10.28,490987.0,9.8383,9.8383,9.7716,9.7906,490987.0
2020-09-25 10:35:00,10.27,10.34,10.25,10.34,435488.0,9.7811,9.8478,9.7621,9.8478,435488.0
2020-09-25 10:40:00,10.34,10.37,10.31,10.33,329804.0,9.8478,9.8764,9.8192,9.8383,329804.0
2020-09-25 10:45:00,10.33,10.34,10.25,10.26,217123.0,9.8383,9.8478,9.7621,9.7716,217123.0
2020-09-25 10:50:00,10.26,10.28,10.2,10.27,615389.0,9.7716,9.7906,9.7145,9.7811,615389.0
2020-09-25 10:55:00,10.26,10.26,10.2,10.25,488430.0,9.7716,9.7716,9.7145,9.7621,488430.0
2020-09-25 11:00:00,10.25,10.25,10.18,10.2,728845.0,9.7621,9.7621,9.6954,9.7145,728845.0
2020-09-25 11:05:00,10.2,10.21,10.16,10.17,521715.0,9.7145,9.724,9.6764,9.6859,521715.0
2020-09-25 11:10:00,10.17,10.21,10.11,10.11,625180.0,9.6859,9.724,9.6287,9.6287,625180.0
2020-09-25 11:15:00,10.11,10.19,10.11,10.19,533679.0,9.6287,9.7049,9.6287,9.7049,533679.0
2020-09-25 11:20:00,10.19,10.23,10.14,10.22,464912.0,9.7049,9.743,9.6573,9.7335,464912.0
2020-09-25 11:25:00,10.23,10.23,10.16,10.17,328124.0,9.743,9.743,9.6764,9.6859,328124.0
2020-09-25 11:30:00,10.17,10.23,10.16,10.22,237253.0,9.6859,9.743,9.6764,9.7335,237253.0
2020-09-25 11:35:00,10.23,10.26,10.2,10.2,263675.0,9.743,9.7716,9.7145,9.7145,263675.0
2020-09-25 11:40:00,10.2,10.21,10.13,10.15,318868.0,9.7145,9.724,9.6478,9.6668,318868.0
2020-09-25 11:45:00,10.15,10.17,10.12,10.15,456137.0,9.6668,9.6859,9.6383,9.6668,456137.0
2020-09-25 11:50:00,10.16,10.17,10.12,10.15,291876.0,9.6764,9.6859,9.6383,9.6668,291876.0
2020-09-25 11:55:00,10.15,10.19,10.14,10.15,272969.0,9.6668,9.7049,9.6573,9.6668,272969.0
2020-09-25 12:00:00,10.15,10.18,10.13,10.15,233708.0,9.6668,9.6954,9.6478,9.6668,233708.0
2020-09-25 12:05:00,10.15,10.19,10.13,10.18,248278.0,9.6668,9.7049,9.6478,9.6954,248278.0
2020-09-25 12:10:00,10.18,10.18,10.15,10.16,132434.0,9.6954,9.6954,9.6668,9.6764,132434.0
2020-09-25 12:15:00,10.16,10.17,10.13,10.15,303215.0,9.6764,9.6859,9.6478,9.6668,303215.0
2020-09-25 12:20:00,10.15,10.15,10.13,10.14,125066.0,9.6668,9.6668,9.6478,9.6573,125066.0
2020-09-25 12:25:00,10.13,10.15,10.12,10.14,265327.0,9.6478,9.6668,9.6383,9.6573,265327.0
2020-09-25 12:30:00,10.14,10.23,10.13,10.21,196488.0,9.6573,9.743,9.6478,9.724,196488.0
2020-09-25 12:35:00,10.21,10.25,10.2,10.24,292342.0,9.724,9.7621,9.7145,9.7525,292342.0
2020-09-25 12:40:00,10.25,10.25,10.22,10.22,212527.0,9.7621,9.7621,9.7335,9.7335,212527.0
2020-09-25 12:45:00,10.23,10.23,10.17,10.22,358605.0,9.743,9.743,9.6859,9.7335,358605.0
2020-09-25 12:50:00,10.22,10.22,10.19,10.2,166439.0,9.7335,9.7335,9.7049,9.7145,166439.0
2020-09-25 12:55:00,10.19,10.2,10.18,10.19,124001.0,9.7049,9.7145,9.6954,9.7049,124001.0
2020-09-25 13:00:00,10.18,10.22,10.17,10.19,249192.0,9.6954,9.7335,9.6859,9.7049,249192.0
2020-09-25 13:05:00,10.19,10.23,10.18,10.23,140069.0,9.7049,9.743,9.6954,9.743,140069.0
2020-09-25 13:10:00,10.23,10.24,10.2,10.21,221476.0,9.743,9.7525,9.7145,9.724,221476.0
2020-09-25 13:15:00,10.21,10.23,10.2,10.23,114405.0,9.724,9.743,9.7145,9.743,114405.0
2020-09-25 13:20:00,10.23,10.26,10.22,10.26,312307.0,9.743,9.7716,9.7335,9.7716,312307.0
2020-09-25 13:25:00,10.26,10.28,10.24,10.25,183148.0,9.7716,9.7906,9.7525,9.7621,183148.0
2020-09-25 13:30:00,10.25,10.3,10.25,10.25,277984.0,9.7621,9.8097,9.7621,9.7621,277984.0
2020-09-25 13:35:00,10.25,10.26,10.22,10.22,162869.0,9.7621,9.7716,9.7335,9.7335,162869.0
2020-09-25 13:40:00,10.23,10.25,10.21,10.24,177642.0,9.743,9.7621,9.724,9.7525,177642.0
2020-09-25 13:45:00,10.24,10.25,10.17,10.19,147098.0,9.7525,9.7621,9.6859,9.7049,147098.0
2020-09-25 13:50:00,10.18,10.19,10.16,10.18,254684.0,9.6954,9.7049,9.6764,9.6954,254684.0
2020-09-25 13:55:00,10.18,10.19,10.16,10.18,214313.0,9.6954,9.7049,9.6764,9.6954,214313.0
2020-09-25 14:00:00,10.18,10.18,10.15,10.15,248715.0,9.6954,9.6954,9.6668,9.6668,248715.0
2020-09-25 14:05:00,10.16,10.16,10.12,10.15,382537.0,9.6764,9.6764,9.6383,9.6668,382537.0
2020-09-25 14:10:00,10.15,10.18,10.14,10.16,351366.0,9.6668,9.6954,9.6573,9.6764,351366.0
2020-09-25 14:15:00,10.16,10.17,10.14,10.17,209234.0,9.6764,9.6859,9.6573,9.6859,209234.0
2020-09-25 14:20:00,10.17,10.18,10.15,10.18,216536.0,9.6859,9.6954,9.6668,9.6954,216536.0
2020-09-25 14:25:00,10.18,10.2,10.17,10.19,254046.0,9.6954,9.7145,9.6859,9.7049,254046.0
2020-09-25 14:30:00,10.19,10.21,10.17,10.18,275687.0,9.7049,9.724,9.6859,9.6954,275687.0
2020-09-25 14:35:00,10.18,10.19,10.14,10.15,180333.0,9.6954,9.7049,9.6573,9.6668,180333.0
2020-09-25 14:40:00,10.15,10.15,10.12,10.13,289032.0,9.6668,9.6668,9.6383,9.6478,289032.0
2020-09-25 14:45:00,10.13,10.15,10.12,10.13,234529.0,9.6478,9.6668,9.6383,9.6478,234529.0
2020-09-25 14:50:00,10.13,10.19,10.12,10.19,367861.0,9.6478,9.7049,9.6383,9.7049,367861.0
2020-09-25 14:55:00,10.19,10.21,10.18,10.2,287900.0,9.7049,9.724,9.6954,9.7145,287900.0
2020-09-25 15:00:00,10.2,10.23,10.19,10.22,269672.0,9.7145,9.743,9.7049,9.7335,269672.0
2020-09-25 15:05:00,10.22,10.27,10.22,10.27,396017.0,9.7335,9.7811,9.7335,9.7811,396017.0
2020-09-25 15:10:00,10.27,10.31,10.27,10.29,382987.0,9.7811,9.8192,9.7811,9.8002,382987.0
2020-09-25 15:15:00,10.29,10.33,10.28,10.32,490061.0,9.8002,9.8383,9.7906,9.8287,490061.0
2020-09-25 15:20:00,10.32,10.32,10.26,10.27,317368.0,9.8287,9.8287,9.7716,9.7811,317368.0
2020-09-25 15:25:00,10.26,10.29,10.26,10.29,244463.0,9.7716,9.8002,9.7716,9.8002,244463.0
2020-09-25 15:30:00,10.29,10.29,10.23,10.24,368649.0,9.8002,9.8002,9.743,9.7525,368649.0
2020-09-25 15:35:00,10.24,10.26,10.22,10.24,436048.0,9.7525,9.7716,9.7335,9.7525,436048.0
2020-09-25 15:40:00,10.24,10.25,10.21,10.25,459587.0,9.7525,9.7621,9.724,9.7621,459587.0
2020-09-25 15:45:00,10.25,10.27,10.23,10.27,515526.0,9.7621,9.7811,9.743,9.7811,515526.0
2020-09-25 15:50:00,10.27,10.27,10.22,10.22,708617.0,9.7811,9.7811,9.7335,9.7335,708617.0
2020-09-25 15:55:00,10.22,10.25,10.22,10.22,1243857.0,9.7335,9.7621,9.7335,9.7335,1243857.0
2020-09-28 09:30:00,10.42,10.53,10.36,10.49,1120101.0,9.924,10.0287,9.8668,9.9906,1120101.0
2020-09-28 09:35:00,10.48,10.53,10.4,10.41,605336.0,9.9811,10.0287,9.9049,9.9145,605336.0
2020-09-28 09:40:00,10.4,10.43,10.35,10.35,413145.0,9.9049,9.9335,9.8573,9.8573,413145.0
2020-09-28 09:45:00,10.35,10.5,10.34,10.44,452331.0,9.8573,10.0002,9.8478,9.943,452331.0
2020-09-28 09:50:00,10.45,10.51,10.38,10.4,571376.0,9.9525,10.0097,9.8859,9.9049,571376.0
2020-09-28 09:55:00,10.4,10.48,10.37,10.46,453576.0,9.9049,9.9811,9.8764,9.9621,453576.0
2020-09-28 10:00:00,10.47,10.47,10.42,10.46,229172.0,9.9716,9.9716,9.924,9.9621,229172.0
2020-09-28 10:05:00,10.46,10.47,10.42,10.43,291278.0,9.9621,9.9716,9.924,9.9335,291278.0
2020-09-28 10:10:00,10.43,10.43,10.38,10.41,266620.0,9.9335,9.9335,9.8859,9.9145,266620.0
2020-09-28 10:15:00,10.41,10.42,10.36,10.37,195222.0,9.9145,9.924,9.8668,9.8764,195222.0
2020-09-28 10:20:00,10.37,10.37,10.32,10.35,303572.0,9.8764,9.8764,9.8287,9.8573,303572.0
2020-09-28 10:25:00,10.35,10.38,10.34,10.36,242490.0,9.8573,9.8859,9.8478,9.8668,242490.0
2020-09-28 10:30:00,10.37,10.4,10.35,10.39,233819.0,9.8764,9.9049,9.8573,9.8954,233819.0
2020-09-28 10:35:00,10.39,10.39,10.33,10.33,172574.0,9.8954,9.8954,9.8383,9.8383,172574.0
2020-09-28 10:40:00,10.33,10.42,10.32,10.42,245200.0,9.8383,9.924,9.8287,9.924,245200.0
2020-09-28 10:45:00,10.42,10.43,10.37,10.42,258169.0,9.924,9.9335,9.8764,9.924,258169.0
2020-09-28 10:50:00,10.42,10.48,10.39,10.48,298267.0,9.924,9.9811,9.8954,9.9811,298267.0
2020-09-28 10:55:00,10.48,10.48,10.45,10.47,147912.0,9.9811,9.9811,9.9525,9.9716,147912.0
2020-09-28 11:00:00,10.47,10.48,10.43,10.43,151280.0,9.9716,9.9811,9.9335,9.9335,151280.0
2020-09-28 11:05:00,10.43,10.44,10.4,10.41,169946.0,9.9335,9.943,9.9049,9.9145,169946.0
2020-09-28 11:10:00,10.42,10.43,10.39,10.4,129516.0,9.924,9.9335,9.8954,9.9049,129516.0
2020-09-28 11:15:00,10.4,10.43,10.38,10.42,138307.0,9.9049,9.9335,9.8859,9.924,138307.0
2020-09-28 11:20:00,10.42,10.44,10.39,10.4,216218.0,9.924,9.943,9.8954,9.9049,216218.0
2020-09-28 11:25:00,10.39,10.41,10.37,10.4,108460.0,9.8954,9.9145,9.8764,9.9049,108460.0
2020-09-28 11:30:00,10.39,10.41,10.37,10.38,133790.0,9.8954,9.9145,9.8764,9.8859,133790.0
2020-09-28 11:35:00,10.38,10.41,10.37,10.4,99636.0,9.8859,9.9145,9.8764,9.9049,99636.0
2020-09-28 11:40:00,10.39,10.44,10.38,10.44,149227.0,9.8954,9.943,9.8859,9.943,149227.0
2020-09-28 11:45:00,10.44,10.45,10.41,10.42,299074.0,9.943,9.9525,9.9145,9.924,299074.0
2020-09-28 11:50:00,10.41,10.43,10.39,10.42,99465.0,9.9145,9.9335,9.8954,9.924,99465.0
2020-09-28 11:55:00,10.42,10.45,10.39,10.45,150587.0,9.924,9.9525,9.8954,9.9525,150587.0
2020-09-28 12:00:00,10.45,10.5,10.44,10.5,115929.0,9.9525,10.0002,9.943,10.0002,115929.0
2020-09-28 12:05:00,10.5,10.54,10.48,10.54,344290.0,10.0002,10.0383,9.9811,10.0383,344290.0
2020-09-28 12:10:00,10.54,10.6,10.53,10.6,245717.0,10.0383,10.0954,10.0287,10.0954,245717.0
2020-09-28 12:15:00,10.59,10.64,10.57,10.62,238975.0,10.0859,10.1335,10.0668,10.1145,238975.0
2020-09-28 12:20:00,10.63,10.63,10.59,10.63,350033.0,10.124,10.124,10.0859,10.124,350033.0
2020-09-28 12:25:00,10.63,10.65,10.59,10.59,195763.0,10.124,10.143,10.0859,10.0859,195763.0
2020-09-28 12:30:00,10.6,10.62,10.56,10.58,166653.0,10.0954,10.1145,10.0573,10.0764,166653.0
2020-09-28 12:35:00,10.58,10.6,10.56,10.59,149319.0,10.0764,10.0954,10.0573,10.0859,149319.0
2020-09-28 12:40:00,10.59,10.6,10.57,10.59,157545.0,10.0859,10.0954,10.0668,10.0859,157545.0
2020-09-28 12:45:00,10.59,10.6,10.58,10.58,169063.0,10.0859,10.0954,10.0764,10.0764,169063.0
2020-09-28 12:50:00,10.58,10.59,10.54,10.54,210925.0,10.0764,10.0859,10.0383,10.0383,210925.0
2020-09-28 12:55:00,10.54,10.55,10.52,10.52,268907.0,10.0383,10.0478,10.0192,10.0192,268907.0
2020-09-28 13:00:00,10.52,10.55,10.52,10.53,123748.0,10.0192,10.0478,10.0192,10.0287,123748.0
2020-09-28 13:05:00,10.53,10.54,10.5,10.52,102409.0,10.0287,10.0383,10.0002,10.0192,102409.0
2020-09-28 13:10:00,10.52,10.57,10.52,10.57,223092.0,10.0192,10.0668,10.0192,10.0668,223092.0
2020-09-28 13:15:00,10.56,10.58,10.55,10.58,152159.0,10.0573,10.0764,10.0478,10.0764,152159.0
2020-09-28 13:20:00,10.57,10.58,10.53,10.53,143998.0,10.0668,10.0764,10.0287,10.0287,143998.0
2020-09-28 13:25:00,10.53,10.54,10.5,10.53,115319.0,10.0287,10.0383,10.0002,10.0287,115319.0
2020-09-28 13:30:00,10.52,10.54,10.5,10.51,98464.0,10.0192,10.0383,10.0002,10.0097,98464.0
2020-09-28 13:35:00,10.51,10.51,10.47,10.5,178728.0,10.0097,10.0097,9.9716,10.0002,178728.0
2020-09-28 13:40:00,10.5,10.5,10.45,10.45,119223.0,10.0002,10.0002,9.9525,9.9525,119223.0
2020-09-28 13:45:00,10.46,10.46,10.43,10.44,240659.0,9.9621,9.9621,9.9335,9.943,240659.0
2020-09-28 13:50:00,10.44,10.47,10.43,10.47,140401.0,9.943,9.9716,9.9335,9.9716,140401.0
2020-09-28 13:55:00,10.46,10.48,10.45,10.45,128280.0,9.9621,9.9811,9.9525,9.9525,128280.0
2020-09-28 14:00:00,10.45,10.48,10.43,10.46,109282.0,9.9525,9.9811,9.9335,9.9621,109282.0
2020-09-28 14:05:00,10.46,10.51,10.46,10.5,139726.0,9.9621,10.0097,9.9621,10.0002,139726.0
2020-09-28 14:10:00,10.49,10.5,10.44,10.44,197597.0,9.9906,10.0002,9.943,9.943,197597.0
2020-09-28 14:15:00,10.45,10.46,10.41,10.45,188273.0,9.9525,9.9621,9.9145,9.9525,188273.0
2020-09-28 14:20:00,10.45,10.46,10.42,10.43,95500.0,9.9525,9.9621,9.924,9.9335,95500.0
2020-09-28 14:25:00,10.43,10.44,10.41,10.44,113062.0,9.9335,9.943,9.9145,9.943,113062.0
2020-09-28 14:30:00,10.43,10.48,10.43,10.48,196058.0,9.9335,9.9811,9.9335,9.9811,196058.0
2020-09-28 14:35:00,10.47,10.52,10.47,10.52,239870.0,9.9716,10.0192,9.9716,10.0192,239870.0
2020-09-28 14:40:00,10.52,10.55,10.5,10.54,171883.0,10.0192,10.0478,10.0002,10.0383,171883.0
2020-09-28 14:45:00,10.54,10.55,10.51,10.54,271431.0,10.0383,10.0478,10.0097,10.0383,271431.0
2020-09-28 14:50:00,10.55,10.56,10.5,10.54,182933.0,10.0478,10.0573,10.0002,10.0383,182933.0
2020-09-28 14:55:00,10.54,10.55,10.52,10.53,132481.0,10.0383,10.0478,10.0192,10.0287,132481.0
2020-09-28 15:00:00,10.54,10.54,10.51,10.53,89803.0,10.0383,10.0383,10.0097,10.0287,89803.0
2020-09-28 15:05:00,10.53,10.54,10.48,10.49,173861.0,10.0287,10.0383,9.9811,9.9906,173861.0
2020-09-28 15:10:00,10.49,10.53,10.48,10.51,151291.0,9.9906,10.0287,9.9811,10.0097,151291.0
2020-09-28 15:15:00,10.51,10.52,10.46,10.47,205344.0,10.0097,10.0192,9.9621,9.9716,205344.0
2020-09-28 15:20:00,10.47,10.48,10.43,10.45,198025.0,9.9716,9.9811,9.9335,9.9525,198025.0
2020-09-28 15:25:00,10.45,10.47,10.43,10.46,247585.0,9.9525,9.9716,9.9335,9.9621,247585.0
2020-09-28 15:30:00,10.46,10.47,10.39,10.4,292850.0,9.9621,9.9716,9.8954,9.9049,292850.0
2020-09-28 15:35:00,10.4,10.41,10.38,10.38,243936.0,9.9049,9.9145,9.8859,9.8859,243936.0
2020-09-28 15:40:00,10.38,10.42,10.37,10.41,438645.0,9.8859,9.924,9.8764,9.9145,438645.0
2020-09-28 15:45:00,10.41,10.41,10.34,10.36,604491.0,9.9145,9.9145,9.8478,9.8668,604491.0
2020-09-28 15:50:00,10.36,10.39,10.34,10.36,611350.0,9.8668,9.8954,9.8478,9.8668,611350.0
2020-09-28 15:55:00,10.36,10.36,10.31,10.35,1548385.0,9.8668,9.8668,9.8192,9.8573,1548385.0
2020-09-29 09:30:00,10.34,10.35,10.13,10.14,717768.0,9.8478,9.8573,9.6478,9.6573,717768.0
2020-09-29 09:35:00,10.14,10.2,10.09,10.12,562503.0,9.6573,9.7145,9.6097,9.6383,562503.0
2020-09-29 09:40:00,10.13,10.13,10.06,10.08,836654.0,9.6478,9.6478,9.5811,9.6002,836654.0
2020-09-29 09:45:00,10.08,10.1,10.02,10.02,658384.0,9.6002,9.6192,9.543,9.543,658384.0
2020-09-29 09:50:00,10.03,10.08,10.0,10.06,980108.0,9.5525,9.6002,9.524,9.5811,980108.0
2020-09-29 09:55:00,10.05,10.09,10.02,10.07,510640.0,9.5716,9.6097,9.543,9.5906,510640.0
2020-09-29 10:00:00,10.07,10.09,10.03,10.08,353151.0,9.5906,9.6097,9.5525,9.6002,353151.0
2020-09-29 10:05:00,10.07,10.09,10.03,10.08,386497.0,9.5906,9.6097,9.5525,9.6002,386497.0
2020-09-29 10:10:00,10.08,10.09,10.04,10.08,432644.0,9.6002,9.6097,9.5621,9.6002,432644.0
2020-09-29 10:15:00,10.08,10.09,10.04,10.07,199415.0,9.6002,9.6097,9.5621,9.5906,199415.0
2020-09-29 10:20:00,10.07,10.08,10.05,10.08,325587.0,9.5906,9.6002,9.5716,9.6002,325587.0
2020-09-29 10:25:00,10.08,10.15,10.06,10.13,500146.0,9.6002,9.6668,9.5811,9.6478,500146.0
2020-09-29 10:30:00,10.13,10.14,10.05,10.05,490172.0,9.6478,9.6573,9.5716,9.5716,490172.0
2020-09-29 10:35:00,10.06,10.06,10.01,10.02,541369.0,9.5811,9.5811,9.5335,9.543,541369.0
2020-09-29 10:40:00,10.03,10.06,10.01,10.05,312448.0,9.5525,9.5811,9.5335,9.5716,312448.0
2020-09-29 10:45:00,10.05,10.08,10.03,10.07,191900.0,9.5716,9.6002,9.5525,9.5906,191900.0
2020-09-29 10:50:00,10.07,10.09,10.02,10.04,308319.0,9.5906,9.6097,9.543,9.5621,308319.0
2020-09-29 10:55:00,10.04,10.05,10.01,10.02,298958.0,9.5621,9.5716,9.5335,9.543,298958.0
2020-09-29 11:00:00,10.02,10.04,9.97,9.97,997053.0,9.543,9.5621,9.4954,9.4954,997053.0
2020-09-29 11:05:00,9.97,10.01,9.94,9.99,536588.0,9.4954,9.5335,9.4668,9.5144,536588.0
2020-09-29 11:10:00,9.99,10.03,9.96,9.96,573543.0,9.5144,9.5525,9.4859,9.4859,573543.0
2020-09-29 11:15:00,9.97,10.01,9.96,10.0,319984.0,9.4954,9.5335,9.4859,9.524,319984.0
2020-09-29 11:20:00,9.99,10.03,9.98,10.01,242518.0,9.5144,9.5525,9.5049,9.5335,242518.0
2020-09-29 11:25:00,10.01,10.02,9.98,9.99,250247.0,9.5335,9.543,9.5049,9.5144,250247.0
2020-09-29 11:30:00,9.99,9.99,9.94,9.98,494120.0,9.5144,9.5144,9.4668,9.5049,494120.0
2020-09-29 11:35:00,9.98,9.98,9.94,9.98,339355.0,9.5049,9.5049,9.4668,9.5049,339355.0
2020-09-29 11:40:00,9.97,9.98,9.92,9.92,466909.0,9.4954,9.5049,9.4478,9.4478,466909.0
2020-09-29 11:45:00,9.93,9.94,9.89,9.92,681203.0,9.4573,9.4668,9.4192,9.4478,681203.0
2020-09-29 11:50:00,9.92,9.94,9.9,9.94,286241.0,9.4478,9.4668,9.4287,9.4668,286241.0
2020-09-29 11:55:00,9.94,9.98,9.93,9.98,285661.0,9.4668,9.5049,9.4573,9.5049,285661.0
2020-09-29 12:00:00,9.98,9.99,9.94,9.95,246463.0,9.5049,9.5144,9.4668,9.4764,246463.0
2020-09-29 12:05:00,9.95,10.0,9.94,9.99,182644.0,9.4764,9.524,9.4668,9.5144,182644.0
2020-09-29 12:10:00,9.99,10.0,9.97,9.97,205392.0,9.5144,9.524,9.4954,9.4954,205392.0
2020-09-29 12:15:00,9.97,9.98,9.95,9.97,252363.0,9.4954,9.5049,9.4764,9.4954,252363.0
2020-09-29 12:20:00,9.97,9.99,9.94,9.94,199967.0,9.4954,9.5144,9.4668,9.4668,199967.0
2020-09-29 12:25:00,9.95,9.95,9.92,9.93,285643.0,9.4764,9.4764,9.4478,9.4573,285643.0
2020-09-29 12:30:00,9.93,9.93,9.9,9.91,283565.0,9.4573,9.4573,9.4287,9.4383,283565.0
2020-09-29 12:35:00,9.91,9.93,9.9,9.92,322124.0,9.4383,9.4573,9.4287,9.4478,322124.0
2020-09-29 12:40:00,9.91,9.92,9.89,9.9,391977.0,9.4383,9.4478,9.4192,9.4287,391977.0
2020-09-29 12:45:00,9.89,9.92,9.87,9.92,623663.0,9.4192,9.4478,9.4002,9.4478,623663.0
2020-09-29 12:50:00,9.92,9.93,9.9,9.93,276152.0,9.4478,9.4573,9.4287,9.4573,276152.0
2020-09-29 12:55:00,9.93,9.94,9.91,9.93,188027.0,9.4573,9.4668,9.4383,9.4573,188027.0
2020-09-29 13:00:00,9.93,9.93,9.91,9.92,139453.0,9.4573,9.4573,9.4383,9.4478,139453.0
2020-09-29 13:05:00,9.93,9.94,9.9,9.92,346166.0,9.4573,9.4668,9.4287,9.4478,346166.0
2020-09-29 13:10:00,9.92,9.94,9.91,9.94,180357.0,9.4478,9.4668,9.4383,9.4668,180357.0
2020-09-29 13:15:00,9.94,9.98,9.93,9.97,244406.0,9.4668,9.5049,9.4573,9.4954,244406.0
2020-09-29 13:20:00,9.97,9.99,9.95,9.97,234476.0,9.4954,9.5144,9.4764,9.4954,234476.0
2020-09-29 13:25:00,9.98,10.0,9.96,10.0,211135.0,9.5049,9.524,9.4859,9.524,211135.0
2020-09-29 13:30:00,10.0,10.0,9.94,9.97,260367.0,9.524,9.524,9.4668,9.4954,260367.0
2020-09-29 13:35:00,9.96,9.99,9.95,9.96,182410.0,9.4859,9.5144,9.4764,9.4859,182410.0
2020-09-29 13:40:00,9.96,9.96,9.92,9.93,239897.0,9.4859,9.4859,9.4478,9.4573,239897.0
2020-09-29 13:45:00,9.92,9.95,9.92,9.95,153808.0,9.4478,9.4764,9.4478,9.4764,153808.0
2020-09-29 13:50:00,9.95,9.99,9.94,9.99,211072.0,9.4764,9.5144,9.4668,9.5144,211072.0
2020-09-29 13:55:00,9.98,9.99,9.96,9.98,167995.0,9.5049,9.5144,9.4859,9.5049,167995.0
2020-09-29 14:00:00,9.98,10.0,9.97,9.98,376428.0,9.5049,9.524,9.4954,9.5049,376428.0
2020-09-29 14:05:00,9.98,9.99,9.96,9.99,222691.0,9.5049,9.5144,9.4859,9.5144,222691.0
2020-09-29 14:10:00,9.99,10.03,9.98,10.01,356448.0,9.5144,9.5525,9.5049,9.5335,356448.0
2020-09-29 14:15:00,10.01,10.05,10.0,10.05,312681.0,9.5335,9.5716,9.524,9.5716,312681.0
2020-09-29 14:20:00,10.04,10.05,10.01,10.02,252330.0,9.5621,9.5716,9.5335,9.543,252330.0
2020-09-29 14:25:00,10.01,10.04,10.0,10.01,254331.0,9.5335,9.5621,9.524,9.5335,254331.0
2020-09-29 14:30:00,10.01,10.01,9.98,9.98,381283.0,9.5335,9.5335,9.5049,9.5049,381283.0
2020-09-29 14:35:00,9.99,9.99,9.96,9.97,232573.0,9.5144,9.5144,9.4859,9.4954,232573.0
2020-09-29 14:40:00,9.97,10.02,9.97,10.0,228691.0,9.4954,9.543,9.4954,9.524,228691.0
2020-09-29 14:45:00,10.0,10.01,9.99,10.0,135358.0,9.524,9.5335,9.5144,9.524,135358.0
2020-09-29 14:50:00,10.0,10.0,9.97,9.97,184999.0,9.524,9.524,9.4954,9.4954,184999.0
2020-09-29 14:55:00,9.97,9.99,9.97,9.97,110374.0,9.4954,9.5144,9.4954,9.4954,110374.0
2020-09-29 15:00:00,9.97,9.99,9.97,9.98,176205.0,9.4954,9.5144,9.4954,9.5049,176205.0
2020-09-29 15:05:00,9.98,9.99,9.97,9.99,160765.0,9.5049,9.5144,9.4954,9.5144,160765.0
2020-09-29 15:10:00,9.99,10.02,9.98,10.01,275562.0,9.5144,9.543,9.5049,9.5335,275562.0
2020-09-29 15:15:00,10.02,10.04,10.0,10.04,259952.0,9.543,9.5621,9.524,9.5621,259952.0
2020-09-29 15:20:00,10.04,10.04,9.99,10.01,451467.0,9.5621,9.5621,9.5144,9.5335,451467.0
2020-09-29 15:25:00,10.01,10.03,10.0,10.03,327015.0,9.5335,9.5525,9.524,9.5525,327015.0
2020-09-29 15:30:00,10.03,10.05,10.02,10.05,316327.0,9.5525,9.5716,9.543,9.5716,316327.0
2020-09-29 15:35:00,10.04,10.05,10.01,10.02,277405.0,9.5621,9.5716,9.5335,9.543,277405.0
2020-09-29 15:40:00,10.02,10.02,10.0,10.01,182817.0,9.543,9.543,9.524,9.5335,182817.0
2020-09-29 15:45:00,10.0,10.04,10.0,10.03,583979.0,9.524,9.5621,9.524,9.5525,583979.0
2020-09-29 15:50:00,10.03,10.03,10.0,10.01,370183.0,9.5525,9.5525,9.524,9.5335,370183.0
2020-09-29 15:55:00,10.01,10.02,9.98,9.99,950953.0,9.5335,9.543,9.5049,9.5144,950953.0
2020-09-30 09:30:00,10.02,10.09,10.01,10.06,621037.0,9.543,9.6097,9.5335,9.5811,621037.0
2020-09-30 09:35:00,10.05,10.06,9.96,9.97,698770.0,9.5716,9.5811,9.4859,9.4954,698770.0
2020-09-30 09:40:00,9.96,10.05,9.95,10.05,599140.0,9.4859,9.5716,9.4764,9.5716,599140.0
2020-09-30 09:45:00,10.04,10.13,10.04,10.09,750630.0,9.5621,9.6478,9.5621,9.6097,750630.0
2020-09-30 09:50:00,10.09,10.11,10.0,10.03,307477.0,9.6097,9.6287,9.524,9.5525,307477.0
2020-09-30 09:55:00,10.03,10.08,10.03,10.07,332764.0,9.5525,9.6002,9.5525,9.5906,332764.0
2020-09-30 10:00:00,10.07,10.23,10.05,10.22,737768.0,9.5906,9.743,9.5716,9.7335,737768.0
2020-09-30 10:05:00,10.22,10.26,10.19,10.22,581536.0,9.7335,9.7716,9.7049,9.7335,581536.0
2020-09-30 10:10:00,10.22,10.25,10.17,10.2,355772.0,9.7335,9.7621,9.6859,9.7145,355772.0
2020-09-30 10:15:00,10.21,10.21,10.14,10.15,253847.0,9.724,9.724,9.6573,9.6668,253847.0
2020-09-30 10:20:00,10.15,10.18,10.13,10.13,223099.0,9.6668,9.6954,9.6478,9.6478,223099.0
2020-09-30 10:25:00,10.13,10.13,10.07,10.12,449045.0,9.6478,9.6478,9.5906,9.6383,449045.0
2020-09-30 10:30:00,10.12,10.16,10.11,10.14,135773.0,9.6383,9.6764,9.6287,9.6573,135773.0
2020-09-30 10:35:00,10.13,10.24,10.13,10.22,495074.0,9.6478,9.7525,9.6478,9.7335,495074.0
2020-09-30 10:40:00,10.23,10.27,10.17,10.2,306785.0,9.743,9.7811,9.6859,9.7145,306785.0
2020-09-30 10:45:00,10.2,10.24,10.19,10.21,204706.0,9.7145,9.7525,9.7049,9.724,204706.0
2020-09-30 10:50:00,10.2,10.26,10.2,10.26,322460.0,9.7145,9.7716,9.7145,9.7716,322460.0
2020-09-30 10:55:00,10.26,10.27,10.19,10.21,240766.0,9.7716,9.7811,9.7049,9.724,240766.0
2020-09-30 11:00:00,10.21,10.22,10.15,10.16,143001.0,9.724,9.7335,9.6668,9.6764,143001.0
2020-09-30 11:05:00,10.16,10.16,10.13,10.13,121503.0,9.6764,9.6764,9.6478,9.6478,121503.0
2020-09-30 11:10:00,10.13,10.16,10.1,10.12,158703.0,9.6478,9.6764,9.6192,9.6383,158703.0
2020-09-30 11:15:00,10.13,10.15,10.11,10.13,171938.0,9.6478,9.6668,9.6287,9.6478,171938.0
2020-09-30 11:20:00,10.13,10.19,10.13,10.17,229094.0,9.6478,9.7049,9.6478,9.6859,229094.0
2020-09-30 11:25:00,10.17,10.2,10.12,10.13,222844.0,9.6859,9.7145,9.6383,9.6478,222844.0
2020-09-30 11:30:00,10.13,10.15,10.11,10.11,73442.0,9.6478,9.6668,9.6287,9.6287,73442.0
2020-09-30 11:35:00,10.12,10.14,10.1,10.11,112693.0,9.6383,9.6573,9.6192,9.6287,112693.0
2020-09-30 11:40:00,10.11,10.12,10.1,10.11,90326.0,9.6287,9.6383,9.6192,9.6287,90326.0
2020-09-30 11:45:00,10.1,10.11,10.07,10.1,204060.0,9.6192,9.6287,9.5906,9.6192,204060.0
2020-09-30 11:50:00,10.09,10.11,10.08,10.09,77806.0,9.6097,9.6287,9.6002,9.6097,77806.0
2020-09-30 11:55:00,10.09,10.13,10.08,10.13,124278.0,9.6097,9.6478,9.6002,9.6478,124278.0
2020-09-30 12:00:00,10.13,10.14,10.12,10.12,72932.0,9.6478,9.6573,9.6383,9.6383,72932.0
2020-09-30 12:05:00,10.12,10.13,10.11,10.12,108706.0,9.6383,9.6478,9.6287,9.6383,108706.0
2020-09-30 12:10:00,10.12,10.12,10.09,10.11,83600.0,9.6383,9.6383,9.6097,9.6287,83600.0
2020-09-30 12:15:00,10.11,10.14,10.1,10.12,68541.0,9.6287,9.6573,9.6192,9.6383,68541.0
2020-09-30 12:20:00,10.12,10.14,10.11,10.13,78647.0,9.6383,9.6573,9.6287,9.6478,78647.0
2020-09-30 12:25:00,10.14,10.17,10.14,10.15,107845.0,9.6573,9.6859,9.6573,9.6668,107845.0
2020-09-30 12:30:00,10.14,10.15,10.1,10.11,82068.0,9.6573,9.6668,9.6192,9.6287,82068.0
2020-09-30 12:35:00,10.1,10.13,10.09,10.12,138540.0,9.6192,9.6478,9.6097,9.6383,138540.0
2020-09-30 12:40:00,10.12,10.15,10.11,10.14,73126.0,9.6383,9.6668,9.6287,9.6573,73126.0
2020-09-30 12:45:00,10.14,10.17,10.14,10.15,117523.0,9.6573,9.6859,9.6573,9.6668,117523.0
2020-09-30 12:50:00,10.16,10.18,10.15,10.16,107277.0,9.6764,9.6954,9.6668,9.6764,107277.0
2020-09-30 12:55:00,10.16,10.19,10.15,10.18,90166.0,9.6764,9.7049,9.6668,9.6954,90166.0
2020-09-30 13:00:00,10.19,10.2,10.16,10.17,163269.0,9.7049,9.7145,9.6764,9.6859,163269.0
2020-09-30 13:05:00,10.18,10.2,10.15,10.15,105583.0,9.6954,9.7145,9.6668,9.6668,105583.0
2020-09-30 13:10:00,10.16,10.16,10.14,10.16,90006.0,9.6764,9.6764,9.6573,9.6764,90006.0
2020-09-30 13:15:00,10.16,10.17,10.13,10.14,95329.0,9.6764,9.6859,9.6478,9.6573,95329.0
2020-09-30 13:20:00,10.13,10.17,10.13,10.17,84732.0,9.6478,9.6859,9.6478,9.6859,84732.0
2020-09-30 13:25:00,10.17,10.18,10.16,10.16,78727.0,9.6859,9.6954,9.6764,9.6764,78727.0
2020-09-30 13:30:00,10.17,10.19,10.16,10.18,118637.0,9.6859,9.7049,9.6764,9.6954,118637.0
2020-09-30 13:35:00,10.18,10.18,10.15,10.16,128275.0,9.6954,9.6954,9.6668,9.6764,128275.0
2020-09-30 13:40:00,10.16,10.16,10.15,10.16,73874.0,9.6764,9.6764,9.6668,9.6764,73874.0
2020-09-30 13:45:00,10.15,10.15,10.1,10.12,296758.0,9.6668,9.6668,9.6192,9.6383,296758.0
2020-09-30 13:50:00,10.12,10.12,10.09,10.09,189244.0,9.6383,9.6383,9.6097,9.6097,189244.0
2020-09-30 13:55:00,10.09,10.11,10.09,10.1,101786.0,9.6097,9.6287,9.6097,9.6192,101786.0
2020-09-30 14:00:00,10.1,10.11,10.08,10.09,127891.0,9.6192,9.6287,9.6002,9.6097,127891.0
2020-09-30 14:05:00,10.09,10.14,10.08,10.13,137221.0,9.6097,9.6573,9.6002,9.6478,137221.0
2020-09-30 14:10:00,10.13,10.16,10.13,10.15,155979.0,9.6478,9.6764,9.6478,9.6668,155979.0
2020-09-30 14:15:00,10.15,10.17,10.14,10.16,120115.0,9.6668,9.6859,9.6573,9.6764,120115.0
2020-09-30 14:20:00,10.16,10.16,10.09,10.1,255121.0,9.6764,9.6764,9.6097,9.6192,255121.0
2020-09-30 14:25:00,10.09,10.1,10.04,10.08,211774.0,9.6097,9.6192,9.5621,9.6002,211774.0
2020-09-30 14:30:00,10.07,10.07,10.04,10.05,148793.0,9.5906,9.5906,9.5621,9.5716,148793.0
2020-09-30 14:35:00,10.05,10.06,10.02,10.03,201621.0,9.5716,9.5811,9.543,9.5525,201621.0
2020-09-30 14:40:00,10.03,10.03,10.0,10.02,441882.0,9.5525,9.5525,9.524,9.543,441882.0
2020-09-30 14:45:00,10.02,10.04,9.99,10.01,226221.0,9.543,9.5621,9.5144,9.5335,226221.0
2020-09-30 14:50:00,10.0,10.04,9.99,10.02,239159.0,9.524,9.5621,9.5144,9.543,239159.0
2020-09-30 14:55:00,10.03,10.07,10.01,10.06,208585.0,9.5525,9.5906,9.5335,9.5811,208585.0
2020-09-30 15:00:00,10.06,10.08,10.01,10.02,247852.0,9.5811,9.6002,9.5335,9.543,247852.0
2020-09-30 15:05:00,10.02,10.06,10.02,10.04,96315.0,9.543,9.5811,9.543,9.5621,96315.0
2020-09-30 15:10:00,10.04,10.05,9.99,9.99,274191.0,9.5621,9.5716,9.5144,9.5144,274191.0
2020-09-30 15:15:00,10.0,10.02,9.97,9.99,277253.0,9.524,9.543,9.4954,9.5144,277253.0
2020-09-30 15:20:00,9.99,10.0,9.97,9.99,352540.0,9.5144,9.524,9.4954,9.5144,352540.0
2020-09-30 15:25:00,9.99,10.03,9.96,10.02,210966.0,9.5144,9.5525,9.4859,9.543,210966.0
2020-09-30 15:30:00,10.02,10.03,9.95,9.96,305406.0,9.543,9.5525,9.4764,9.4859,305406.0
2020-09-30 15:35:00,9.96,9.98,9.94,9.97,452058.0,9.4859,9.5049,9.4668,9.4954,452058.0
2020-09-30 15:40:00,9.96,9.98,9.95,9.96,293208.0,9.4859,9.5049,9.4764,9.4859,293208.0
2020-09-30 15:45:00,9.96,9.99,9.96,9.98,297401.0,9.4859,9.5144,9.4859,9.5049,297401.0
2020-09-30 15:50:00,9.98,10.0,9.96,9.98,671105.0,9.5049,9.524,9.4859,9.5049,671105.0
2020-09-30 15:55:00,9.98,10.01,9.97,10.0,1749430.0,9.5049,9.5335,9.4954,9.524,1749430.0
2020-10-01 09:30:00,9.97,9.97,9.74,9.91,1569037.0,9.4954,9.4954,9.2763,9.4383,1569037.0
2020-10-01 09:35:00,9.91,9.98,9.9,9.94,458371.0,9.4383,9.5049,9.4287,9.4668,458371.0
2020-10-01 09:40:00,9.93,9.95,9.87,9.89,504238.0,9.4573,9.4764,9.4002,9.4192,504238.0
2020-10-01 09:45:00,9.9,9.95,9.86,9.94,341551.0,9.4287,9.4764,9.3906,9.4668,341551.0
2020-10-01 09:50:00,9.93,9.93,9.84,9.86,371572.0,9.4573,9.4573,9.3716,9.3906,371572.0
2020-10-01 09:55:00,9.86,9.9,9.84,9.85,357504.0,9.3906,9.4287,9.3716,9.3811,357504.0
2020-10-01 10:00:00,9.86,9.86,9.74,9.75,1034249.0,9.3906,9.3906,9.2763,9.2859,1034249.0
2020-10-01 10:05:00,9.75,9.8,9.69,9.78,1172792.0,9.2859,9.3335,9.2287,9.3144,1172792.0
2020-10-01 10:10:00,9.77,9.8,9.74,9.78,371275.0,9.3049,9.3335,9.2763,9.3144,371275.0
2020-10-01 10:15:00,9.78,9.85,9.76,9.85,322061.0,9.3144,9.3811,9.2954,9.3811,322061.0
2020-10-01 10:20:00,9.85,9.85,9.73,9.76,346925.0,9.3811,9.3811,9.2668,9.2954,346925.0
2020-10-01 10:25:00,9.76,9.79,9.74,9.75,316593.0,9.2954,9.324,9.2763,9.2859,316593.0
2020-10-01 10:30:00,9.76,9.76,9.7,9.73,684008.0,9.2954,9.2954,9.2383,9.2668,684008.0
2020-10-01 10:35:00,9.72,9.74,9.7,9.71,416449.0,9.2573,9.2763,9.2383,9.2478,416449.0
2020-10-01 10:40:00,9.71,9.75,9.71,9.72,541511.0,9.2478,9.2859,9.2478,9.2573,541511.0
2020-10-01 10:45:00,9.72,9.75,9.7,9.72,503977.0,9.2573,9.2859,9.2383,9.2573,503977.0
2020-10-01 10:50:00,9.71,9.72,9.7,9.7,463810.0,9.2478,9.2573,9.2383,9.2383,463810.0
2020-10-01 10:55:00,9.71,9.73,9.7,9.72,358071.0,9.2478,9.2668,9.2383,9.2573,358071.0
2020-10-01 11:00:00,9.73,9.74,9.7,9.73,289147.0,9.2668,9.2763,9.2383,9.2668,289147.0
2020-10-01 11:05:00,9.72,9.73,9.66,9.67,821612.0,9.2573,9.2668,9.2002,9.2097,821612.0
2020-10-01 11:10:00,9.67,9.69,9.66,9.68,383898.0,9.2097,9.2287,9.2002,9.2192,383898.0
2020-10-01 11:15:00,9.68,9.7,9.66,9.68,591554.0,9.2192,9.2383,9.2002,9.2192,591554.0
2020-10-01 11:20:00,9.68,9.69,9.65,9.68,540664.0,9.2192,9.2287,9.1906,9.2192,540664.0
2020-10-01 11:25:00,9.68,9.71,9.66,9.67,428934.0,9.2192,9.2478,9.2002,9.2097,428934.0
2020-10-01 11:30:00,9.67,9.7,9.64,9.68,610089.0,9.2097,9.2383,9.1811,9.2192,610089.0
2020-10-01 11:35:00,9.68,9.68,9.65,9.66,304705.0,9.2192,9.2192,9.1906,9.2002,304705.0
2020-10-01 11:40:00,9.66,9.68,9.63,9.68,435513.0,9.2002,9.2192,9.1716,9.2192,435513.0
2020-10-01 11:45:00,9.68,9.69,9.65,9.68,437005.0,9.2192,9.2287,9.1906,9.2192,437005.0
2020-10-01 11:50:00,9.68,9.69,9.67,9.68,114704.0,9.2192,9.2287,9.2097,9.2192,114704.0
2020-10-01 11:55:00,9.68,9.7,9.67,9.7,193223.0,9.2192,9.2383,9.2097,9.2383,193223.0
2020-10-01 12:00:00,9.7,9.7,9.66,9.67,199497.0,9.2383,9.2383,9.2002,9.2097,199497.0
2020-10-01 12:05:00,9.67,9.69,9.65,9.68,277820.0,9.2097,9.2287,9.1906,9.2192,277820.0
2020-10-01 12:10:00,9.69,9.7,9.67,9.68,175393.0,9.2287,9.2383,9.2097,9.2192,175393.0
2020-10-01 12:15:00,9.68,9.68,9.62,9.63,628077.0,9.2192,9.2192,9.1621,9.1716,628077.0
2020-10-01 12:20:00,9.63,9.66,9.61,9.62,518180.0,9.1716,9.2002,9.1525,9.1621,518180.0
2020-10-01 12:25:00,9.62,9.67,9.62,9.65,227755.0,9.1621,9.2097,9.1621,9.1906,227755.0
2020-10-01 12:30:00,9.65,9.66,9.62,9.63,137624.0,9.1906,9.2002,9.1621,9.1716,137624.0
2020-10-01 12:35:00,9.63,9.65,9.62,9.62,354786.0,9.1716,9.1906,9.1621,9.1621,354786.0
2020-10-01 12:40:00,9.62,9.66,9.62,9.66,220607.0,9.1621,9.2002,9.1621,9.2002,220607.0
2020-10-01 12:45:00,9.66,9.68,9.65,9.67,175327.0,9.2002,9.2192,9.1906,9.2097,175327.0
2020-10-01 12:50:00,9.67,9.67,9.64,9.66,100660.0,9.2097,9.2097,9.1811,9.2002,100660.0
2020-10-01 12:55:00,9.66,9.69,9.65,9.68,162462.0,9.2002,9.2287,9.1906,9.2192,162462.0
2020-10-01 13:00:00,9.69,9.69,9.67,9.69,223363.0,9.2287,9.2287,9.2097,9.2287,223363.0
2020-10-01 13:05:00,9.68,9.75,9.67,9.73,263089.0,9.2192,9.2859,9.2097,9.2668,263089.0
2020-10-01 13:10:00,9.74,9.75,9.71,9.71,213582.0,9.2763,9.2859,9.2478,9.2478,213582.0
2020-10-01 13:15:00,9.72,9.74,9.71,9.72,272957.0,9.2573,9.2763,9.2478,9.2573,272957.0
2020-10-01 13:20:00,9.72,9.77,9.71,9.75,237880.0,9.2573,9.3049,9.2478,9.2859,237880.0
2020-10-01 13:25:00,9.76,9.77,9.71,9.71,319722.0,9.2954,9.3049,9.2478,9.2478,319722.0
2020-10-01 13:30:00,9.71,9.75,9.71,9.72,160102.0,9.2478,9.2859,9.2478,9.2573,160102.0
2020-10-01 13:35:00,9.72,9.77,9.71,9.76,332880.0,9.2573,9.3049,9.2478,9.2954,332880.0
2020-10-01 13:40:00,9.76,9.78,9.74,9.75,192006.0,9.2954,9.3144,9.2763,9.2859,192006.0
2020-10-01 13:45:00,9.75,9.76,9.69,9.69,699685.0,9.2859,9.2954,9.2287,9.2287,699685.0
2020-10-01 13:50:00,9.69,9.69,9.64,9.66,365714.0,9.2287,9.2287,9.1811,9.2002,365714.0
2020-10-01 13:55:00,9.67,9.67,9.62,9.64,357818.0,9.2097,9.2097,9.1621,9.1811,357818.0
2020-10-01 14:00:00,9.63,9.65,9.59,9.63,753502.0,9.1716,9.1906,9.1335,9.1716,753502.0
2020-10-01 14:05:00,9.63,9.64,9.59,9.6,376948.0,9.1716,9.1811,9.1335,9.143,376948.0
2020-10-01 14:10:00,9.6,9.61,9.57,9.6,648305.0,9.143,9.1525,9.1144,9.143,648305.0
2020-10-01 14:15:00,9.61,9.63,9.59,9.62,562547.0,9.1525,9.1716,9.1335,9.1621,562547.0
2020-10-01 14:20:00,9.63,9.65,9.62,9.64,167441.0,9.1716,9.1906,9.1621,9.1811,167441.0
2020-10-01 14:25:00,9.65,9.68,9.64,9.68,242509.0,9.1906,9.2192,9.1811,9.2192,242509.0
2020-10-01 14:30:00,9.68,9.68,9.65,9.66,294941.0,9.2192,9.2192,9.1906,9.2002,294941.0
2020-10-01 14:35:00,9.65,9.67,9.64,9.64,205733.0,9.1906,9.2097,9.1811,9.1811,205733.0
2020-10-01 14:40:00,9.64,9.66,9.63,9.65,224119.0,9.1811,9.2002,9.1716,9.1906,224119.0
2020-10-01 14:45:00,9.65,9.65,9.62,9.63,91162.0,9.1906,9.1906,9.1621,9.1716,91162.0
2020-10-01 14:50:00,9.64,9.64,9.62,9.63,158096.0,9.1811,9.1811,9.1621,9.1716,158096.0
2020-10-01 14:55:00,9.62,9.64,9.61,9.62,248304.0,9.1621,9.1811,9.1525,9.1621,248304.0
2020-10-01 15:00:00,9.62,9.65,9.61,9.64,160405.0,9.1621,9.1906,9.1525,9.1811,160405.0
2020-10-01 15:05:00,9.64,9.65,9.62,9.64,146054.0,9.1811,9.1906,9.1621,9.1811,146054.0
2020-10-01 15:10:00,9.64,9.65,9.64,9.64,92030.0,9.1811,9.1906,9.1811,9.1811,92030.0
2020-10-01 15:15:00,9.64,9.65,9.61,9.63,279459.0,9.1811,9.1906,9.1525,9.1716,279459.0
2020-10-01 15:20:00,9.62,9.64,9.6,9.61,209325.0,9.1621,9.1811,9.143,9.1525,209325.0
2020-10-01 15:25:00,9.61,9.62,9.6,9.6,168289.0,9.1525,9.1621,9.143,9.143,168289.0
2020-10-01 15:30:00,9.61,9.64,9.6,9.64,287699.0,9.1525,9.1811,9.143,9.1811,287699.0
2020-10-01 15:35:00,9.63,9.65,9.63,9.64,375704.0,9.1716,9.1906,9.1716,9.1811,375704.0
2020-10-01 15:40:00,9.65,9.65,9.61,9.62,258062.0,9.1906,9.1906,9.1525,9.1621,258062.0
2020-10-01 15:45:00,9.62,9.65,9.6,9.63,458878.0,9.1621,9.1906,9.143,9.1716,458878.0
2020-10-01 15:50:00,9.63,9.67,9.63,9.65,480246.0,9.1716,9.2097,9.1716,9.1906,480246.0
2020-10-01 15:55:00,9.66,9.69,9.65,9.69,1187335.0,9.2002,9.2287,9.1906,9.2287,1187335.0
2020-10-02 09:30:00,9.25,9.4,9.23,9.3,1594549.0,8.8097,8.9525,8.7906,8.8573,1594549.0
2020-10-02 09:35:00,9.3,9.47,9.27,9.45,854890.0,8.8573,9.0192,8.8287,9.0002,854890.0
2020-10-02 09:40:00,9.45,9.51,9.4,9.44,957206.0,9.0002,9.0573,8.9525,8.9906,957206.0
2020-10-02 09:45:00,9.44,9.5,9.4,9.49,314411.0,8.9906,9.0478,8.9525,9.0382,314411.0
2020-10-02 09:50:00,9.49,9.5,9.41,9.46,585046.0,9.0382,9.0478,8.9621,9.0097,585046.0
2020-10-02 09:55:00,9.46,9.49,9.4,9.44,412398.0,9.0097,9.0382,8.9525,8.9906,412398.0
2020-10-02 10:00:00,9.44,9.54,9.42,9.53,307834.0,8.9906,9.0859,8.9716,9.0763,307834.0
2020-10-02 10:05:00,9.52,9.6,9.52,9.59,382922.0,9.0668,9.143,9.0668,9.1335,382922.0
2020-10-02 10:10:00,9.59,9.61,9.53,9.54,288400.0,9.1335,9.1525,9.0763,9.0859,288400.0
2020-10-02 10:15:00,9.54,9.56,9.5,9.51,223554.0,9.0859,9.1049,9.0478,9.0573,223554.0
2020-10-02 10:20:00,9.51,9.54,9.48,9.51,263983.0,9.0573,9.0859,9.0287,9.0573,263983.0
2020-10-02 10:25:00,9.51,9.54,9.49,9.5,195706.0,9.0573,9.0859,9.0382,9.0478,195706.0
2020-10-02 10:30:00,9.51,9.57,9.49,9.54,318423.0,9.0573,9.1144,9.0382,9.0859,318423.0
2020-10-02 10:35:00,9.54,9.55,9.46,9.47,224723.0,9.0859,9.0954,9.0097,9.0192,224723.0
2020-10-02 10:40:00,9.47,9.48,9.41,9.43,337430.0,9.0192,9.0287,8.9621,8.9811,337430.0
2020-10-02 10:45:00,9.42,9.46,9.41,9.44,262227.0,8.9716,9.0097,8.9621,8.9906,262227.0
2020-10-02 10:50:00,9.44,9.44,9.39,9.41,351339.0,8.9906,8.9906,8.943,8.9621,351339.0
2020-10-02 10:55:00,9.42,9.44,9.4,9.42,261074.0,8.9716,8.9906,8.9525,8.9716,261074.0
2020-10-02 11:00:00,9.42,9.47,9.4,9.46,163282.0,8.9716,9.0192,8.9525,9.0097,163282.0
2020-10-02 11:05:00,9.46,9.49,9.45,9.46,129966.0,9.0097,9.0382,9.0002,9.0097,129966.0
2020-10-02 11:10:00,9.46,9.52,9.44,9.51,184087.0,9.0097,9.0668,8.9906,9.0573,184087.0
2020-10-02 11:15:00,9.5,9.52,9.48,9.51,198219.0,9.0478,9.0668,9.0287,9.0573,198219.0
2020-10-02 11:20:00,9.51,9.56,9.5,9.56,175382.0,9.0573,9.1049,9.0478,9.1049,175382.0
2020-10-02 11:25:00,9.56,9.65,9.55,9.63,385709.0,9.1049,9.1906,9.0954,9.1716,385709.0
2020-10-02 11:30:00,9.63,9.67,9.62,9.65,331773.0,9.1716,9.2097,9.1621,9.1906,331773.0
2020-10-02 11:35:00,9.65,9.72,9.64,9.69,378288.0,9.1906,9.2573,9.1811,9.2287,378288.0
2020-10-02 11:40:00,9.69,9.73,9.65,9.65,456513.0,9.2287,9.2668,9.1906,9.1906,456513.0
2020-10-02 11:45:00,9.66,9.69,9.65,9.67,210347.0,9.2002,9.2287,9.1906,9.2097,210347.0
2020-10-02 11:50:00,9.68,9.68,9.65,9.65,268187.0,9.2192,9.2192,9.1906,9.1906,268187.0
2020-10-02 11:55:00,9.65,9.67,9.62,9.63,346536.0,9.1906,9.2097,9.1621,9.1716,346536.0
2020-10-02 12:00:00,9.64,9.68,9.62,9.64,163666.0,9.1811,9.2192,9.1621,9.1811,163666.0
2020-10-02 12:05:00,9.63,9.75,9.61,9.74,468743.0,9.1716,9.2859,9.1525,9.2763,468743.0
2020-10-02 12:10:00,9.74,9.84,9.72,9.78,551189.0,9.2763,9.3716,9.2573,9.3144,551189.0
2020-10-02 12:15:00,9.78,9.85,9.78,9.83,349653.0,9.3144,9.3811,9.3144,9.3621,349653.0
2020-10-02 12:20:00,9.83,9.86,9.74,9.76,336669.0,9.3621,9.3906,9.2763,9.2954,336669.0
2020-10-02 12:25:00,9.76,9.78,9.73,9.76,200842.0,9.2954,9.3144,9.2668,9.2954,200842.0
2020-10-02 12:30:00,9.76,9.79,9.74,9.79,184578.0,9.2954,9.324,9.2763,9.324,184578.0
2020-10-02 12:35:00,9.79,9.84,9.77,9.83,429565.0,9.324,9.3716,9.3049,9.3621,429565.0
2020-10-02 12:40:00,9.83,9.87,9.82,9.87,293327.0,9.3621,9.4002,9.3525,9.4002,293327.0
2020-10-02 12:45:00,9.87,9.87,9.77,9.79,347592.0,9.4002,9.4002,9.3049,9.324,347592.0
2020-10-02 12:50:00,9.79,9.82,9.75,9.77,127745.0,9.324,9.3525,9.2859,9.3049,127745.0
2020-10-02 12:55:00,9.76,9.82,9.75,9.8,143279.0,9.2954,9.3525,9.2859,9.3335,143279.0
2020-10-02 13:00:00,9.8,9.84,9.78,9.79,281682.0,9.3335,9.3716,9.3144,9.324,281682.0
2020-10-02 13:05:00,9.79,9.81,9.77,9.77,254880.0,9.324,9.343,9.3049,9.3049,254880.0
2020-10-02 13:10:00,9.77,9.82,9.76,9.82,170043.0,9.3049,9.3525,9.2954,9.3525,170043.0
2020-10-02 13:15:00,9.82,9.86,9.81,9.85,336037.0,9.3525,9.3906,9.343,9.3811,336037.0
2020-10-02 13:20:00,9.84,9.84,9.81,9.82,94466.0,9.3716,9.3716,9.343,9.3525,94466.0
2020-10-02 13:25:00,9.82,9.85,9.81,9.82,198030.0,9.3525,9.3811,9.343,9.3525,198030.0
2020-10-02 13:30:00,9.82,9.84,9.78,9.79,149266.0,9.3525,9.3716,9.3144,9.324,149266.0
2020-10-02 13:35:00,9.79,9.84,9.78,9.8,254183.0,9.324,9.3716,9.3144,9.3335,254183.0
2020-10-02 13:40:00,9.8,9.81,9.73,9.76,400944.0,9.3335,9.343,9.2668,9.2954,400944.0
2020-10-02 13:45:00,9.76,9.78,9.74,9.75,249237.0,9.2954,9.3144,9.2763,9.2859,249237.0
2020-10-02 13:50:00,9.76,9.76,9.72,9.76,174920.0,9.2954,9.2954,9.2573,9.2954,174920.0
2020-10-02 13:55:00,9.76,9.78,9.75,9.77,102732.0,9.2954,9.3144,9.2859,9.3049,102732.0
2020-10-02 14:00:00,9.77,9.81,9.76,9.78,151426.0,9.3049,9.343,9.2954,9.3144,151426.0
2020-10-02 14:05:00,9.78,9.81,9.76,9.79,255686.0,9.3144,9.343,9.2954,9.324,255686.0
2020-10-02 14:10:00,9.8,9.84,9.79,9.83,128386.0,9.3335,9.3716,9.324,9.3621,128386.0
2020-10-02 14:15:00,9.83,9.84,9.79,9.79,91521.0,9.3621,9.3716,9.324,9.324,91521.0
2020-10-02 14:20:00,9.8,9.81,9.77,9.79,140950.0,9.3335,9.343,9.3049,9.324,140950.0
2020-10-02 14:25:00,9.79,9.82,9.77,9.78,76838.0,9.324,9.3525,9.3049,9.3144,76838.0
2020-10-02 14:30:00,9.78,9.79,9.76,9.78,110846.0,9.3144,9.324,9.2954,9.3144,110846.0
2020-10-02 14:35:00,9.79,9.8,9.78,9.79,88201.0,9.324,9.3335,9.3144,9.324,88201.0
2020-10-02 14:40:00,9.78,9.83,9.78,9.81,174079.0,9.3144,9.3621,9.3144,9.343,174079.0
2020-10-02 14:45:00,9.81,9.83,9.79,9.81,119953.0,9.343,9.3621,9.324,9.343,119953.0
2020-10-02 14:50:00,9.82,9.82,9.78,9.78,104391.0,9.3525,9.3525,9.3144,9.3144,104391.0
2020-10-02 14:55:00,9.79,9.82,9.78,9.81,151475.0,9.324,9.3525,9.3144,9.343,151475.0
2020-10-02 15:00:00,9.82,9.83,9.77,9.8,181186.0,9.3525,9.3621,9.3049,9.3335,181186.0
2020-10-02 15:05:00,9.8,9.81,9.77,9.8,104673.0,9.3335,9.343,9.3049,9.3335,104673.0
2020-10-02 15:10:00,9.8,9.84,9.77,9.79,299185.0,9.3335,9.3716,9.3049,9.324,299185.0
2020-10-02 15:15:00,9.79,9.81,9.77,9.79,142815.0,9.324,9.343,9.3049,9.324,142815.0
2020-10-02 15:20:00,9.79,9.85,9.79,9.85,283483.0,9.324,9.3811,9.324,9.3811,283483.0
2020-10-02 15:25:00,9.85,9.87,9.83,9.87,182164.0,9.3811,9.4002,9.3621,9.4002,182164.0
2020-10-02 15:30:00,9.87,9.9,9.85,9.87,360090.0,9.4002,9.4287,9.3811,9.4002,360090.0
2020-10-02 15:35:00,9.86,9.88,9.85,9.86,279860.0,9.3906,9.4097,9.3811,9.3906,279860.0
2020-10-02 15:40:00,9.86,9.87,9.83,9.85,238114.0,9.3906,9.4002,9.3621,9.3811,238114.0
2020-10-02 15:45:00,9.84,9.86,9.82,9.85,394731.0,9.3716,9.3906,9.3525,9.3811,394731.0
2020-10-02 15:50:00,9.85,9.88,9.83,9.87,547545.0,9.3811,9.4097,9.3621,9.4002,547545.0
2020-10-02 15:55:00,9.88,9.9,9.85,9.86,1082330.0,9.4097,9.4287,9.3811,9.3906,1082330.0
2020-10-05 09:30:00,10.1,10.3,10.0,10.27,1227741.0,9.6192,9.8097,9.524,9.7811,1227741.0
2020-10-05 09:35:00,10.27,10.38,10.17,10.2,990592.0,9.7811,9.8859,9.6859,9.7145,990592.0
2020-10-05 09:40:00,10.21,10.28,10.17,10.21,519127.0,9.724,9.7906,9.6859,9.724,519127.0
2020-10-05 09:45:00,10.21,10.25,10.15,10.18,379520.0,9.724,9.7621,9.6668,9.6954,379520.0
2020-10-05 09:50:00,10.19,10.25,10.17,10.18,271404.0,9.7049,9.7621,9.6859,9.6954,271404.0
2020-10-05 09:55:00,10.18,10.25,10.13,10.17,464076.0,9.6954,9.7621,9.6478,9.6859,464076.0
2020-10-05 10:00:00,10.17,10.19,10.12,10.15,238910.0,9.6859,9.7049,9.6383,9.6668,238910.0
2020-10-05 10:05:00,10.15,10.21,10.13,10.17,190944.0,9.6668,9.724,9.6478,9.6859,190944.0
2020-10-05 10:10:00,10.17,10.18,10.07,10.12,527353.0,9.6859,9.6954,9.5906,9.6383,527353.0
2020-10-05 10:15:00,10.11,10.19,10.11,10.16,250013.0,9.6287,9.7049,9.6287,9.6764,250013.0
2020-10-05 10:20:00,10.16,10.18,10.09,10.1,208729.0,9.6764,9.6954,9.6097,9.6192,208729.0
2020-10-05 10:25:00,10.1,10.18,10.1,10.13,195475.0,9.6192,9.6954,9.6192,9.6478,195475.0
2020-10-05 10:30:00,10.14,10.19,10.13,10.19,304457.0,9.6573,9.7049,9.6478,9.7049,304457.0
2020-10-05 10:35:00,10.19,10.2,10.14,10.19,186764.0,9.7049,9.7145,9.6573,9.7049,186764.0
2020-10-05 10:40:00,10.19,10.21,10.15,10.19,219561.0,9.7049,9.724,9.6668,9.7049,219561.0
2020-10-05 10:45:00,10.19,10.25,10.19,10.25,257200.0,9.7049,9.7621,9.7049,9.7621,257200.0
2020-10-05 10:50:00,10.25,10.26,10.21,10.25,302297.0,9.7621,9.7716,9.724,9.7621,302297.0
2020-10-05 10:55:00,10.25,10.3,10.23,10.29,183096.0,9.7621,9.8097,9.743,9.8002,183096.0
2020-10-05 11:00:00,10.29,10.32,10.28,10.32,394999.0,9.8002,9.8287,9.7906,9.8287,394999.0
2020-10-05 11:05:00,10.32,10.33,10.28,10.3,187342.0,9.8287,9.8383,9.7906,9.8097,187342.0
2020-10-05 11:10:00,10.3,10.35,10.28,10.33,371104.0,9.8097,9.8573,9.7906,9.8383,371104.0
2020-10-05 11:15:00,10.33,10.39,10.33,10.34,403866.0,9.8383,9.8954,9.8383,9.8478,403866.0
2020-10-05 11:20:00,10.34,10.35,10.3,10.31,359774.0,9.8478,9.8573,9.8097,9.8192,359774.0
2020-10-05 11:25:00,10.31,10.35,10.29,10.3,381683.0,9.8192,9.8573,9.8002,9.8097,381683.0
2020-10-05 11:30:00,10.3,10.35,10.28,10.29,280375.0,9.8097,9.8573,9.7906,9.8002,280375.0
2020-10-05 11:35:00,10.3,10.34,10.29,10.34,206163.0,9.8097,9.8478,9.8002,9.8478,206163.0
2020-10-05 11:40:00,10.34,10.43,10.33,10.4,465573.0,9.8478,9.9335,9.8383,9.9049,465573.0
2020-10-05 11:45:00,10.41,10.41,10.37,10.4,299487.0,9.9145,9.9145,9.8764,9.9049,299487.0
2020-10-05 11:50:00,10.4,10.43,10.37,10.38,212243.0,9.9049,9.9335,9.8764,9.8859,212243.0
2020-10-05 11:55:00,10.38,10.39,10.35,10.36,180713.0,9.8859,9.8954,9.8573,9.8668,180713.0
2020-10-05 12:00:00,10.36,10.37,10.32,10.35,130350.0,9.8668,9.8764,9.8287,9.8573,130350.0
2020-10-05 12:05:00,10.35,10.36,10.3,10.32,229024.0,9.8573,9.8668,9.8097,9.8287,229024.0
2020-10-05 12:10:00,10.33,10.37,10.32,10.35,102971.0,9.8383,9.8764,9.8287,9.8573,102971.0
2020-10-05 12:15:00,10.35,10.38,10.34,10.35,104724.0,9.8573,9.8859,9.8478,9.8573,104724.0
2020-10-05 12:20:00,10.36,10.36,10.32,10.34,176888.0,9.8668,9.8668,9.8287,9.8478,176888.0
2020-10-05 12:25:00,10.35,10.37,10.33,10.37,140464.0,9.8573,9.8764,9.8383,9.8764,140464.0
2020-10-05 12:30:00,10.37,10.37,10.35,10.36,77937.0,9.8764,9.8764,9.8573,9.8668,77937.0
2020-10-05 12:35:00,10.37,10.4,10.36,10.39,186583.0,9.8764,9.9049,9.8668,9.8954,186583.0
2020-10-05 12:40:00,10.4,10.4,10.37,10.38,434400.0,9.9049,9.9049,9.8764,9.8859,434400.0
2020-10-05 12:45:00,10.37,10.38,10.35,10.35,142184.0,9.8764,9.8859,9.8573,9.8573,142184.0
2020-10-05 12:50:00,10.34,10.35,10.3,10.3,226327.0,9.8478,9.8573,9.8097,9.8097,226327.0
2020-10-05 12:55:00,10.3,10.31,10.26,10.29,275804.0,9.8097,9.8192,9.7716,9.8002,275804.0
2020-10-05 13:00:00,10.3,10.31,10.26,10.29,220331.0,9.8097,9.8192,9.7716,9.8002,220331.0
2020-10-05 13:05:00,10.28,10.29,10.23,10.23,234050.0,9.7906,9.8002,9.743,9.743,234050.0
2020-10-05 13:10:00,10.24,10.29,10.23,10.28,200045.0,9.7525,9.8002,9.743,9.7906,200045.0
2020-10-05 13:15:00,10.28,10.3,10.27,10.29,121742.0,9.7906,9.8097,9.7811,9.8002,121742.0
2020-10-05 13:20:00,10.29,10.31,10.28,10.3,100456.0,9.8002,9.8192,9.7906,9.8097,100456.0
2020-10-05 13:25:00,10.3,10.36,10.3,10.36,154205.0,9.8097,9.8668,9.8097,9.8668,154205.0
2020-10-05 13:30:00,10.35,10.37,10.34,10.35,135324.0,9.8573,9.8764,9.8478,9.8573,135324.0
2020-10-05 13:35:00,10.35,10.38,10.33,10.36,152365.0,9.8573,9.8859,9.8383,9.8668,152365.0
2020-10-05 13:40:00,10.36,10.37,10.33,10.34,295108.0,9.8668,9.8764,9.8383,9.8478,295108.0
2020-10-05 13:45:00,10.33,10.35,10.3,10.31,321048.0,9.8383,9.8573,9.8097,9.8192,321048.0
2020-10-05 13:50:00,10.31,10.35,10.3,10.34,114398.0,9.8192,9.8573,9.8097,9.8478,114398.0
2020-10-05 13:55:00,10.34,10.35,10.3,10.3,137268.0,9.8478,9.8573,9.8097,9.8097,137268.0
2020-10-05 14:00:00,10.3,10.32,10.28,10.29,221227.0,9.8097,9.8287,9.7906,9.8002,221227.0
2020-10-05 14:05:00,10.29,10.3,10.27,10.27,80339.0,9.8002,9.8097,9.7811,9.7811,80339.0
2020-10-05 14:10:00,10.27,10.28,10.25,10.28,139285.0,9.7811,9.7906,9.7621,9.7906,139285.0
2020-10-05 14:15:00,10.27,10.29,10.26,10.28,118988.0,9.7811,9.8002,9.7716,9.7906,118988.0
2020-10-05 14:20:00,10.28,10.29,10.26,10.29,78731.0,9.7906,9.8002,9.7716,9.8002,78731.0
2020-10-05 14:25:00,10.29,10.31,10.26,10.3,103773.0,9.8002,9.8192,9.7716,9.8097,103773.0
2020-10-05 14:30:00,10.31,10.31,10.29,10.3,96896.0,9.8192,9.8192,9.8002,9.8097,96896.0
2020-10-05 14:35:00,10.3,10.37,10.3,10.36,226755.0,9.8097,9.8764,9.8097,9.8668,226755.0
2020-10-05 14:40:00,10.35,10.37,10.34,10.37,116328.0,9.8573,9.8764,9.8478,9.8764,116328.0
2020-10-05 14:45:00,10.36,10.36,10.33,10.34,76985.0,9.8668,9.8668,9.8383,9.8478,76985.0
2020-10-05 14:50:00,10.35,10.38,10.34,10.38,72993.0,9.8573,9.8859,9.8478,9.8859,72993.0
2020-10-05 14:55:00,10.38,10.4,10.37,10.39,171951.0,9.8859,9.9049,9.8764,9.8954,171951.0
2020-10-05 15:00:00,10.39,10.4,10.38,10.38,217680.0,9.8954,9.9049,9.8859,9.8859,217680.0
2020-10-05 15:05:00,10.38,10.41,10.38,10.39,265664.0,9.8859,9.9145,9.8859,9.8954,265664.0
2020-10-05 15:10:00,10.39,10.42,10.38,10.38,253319.0,9.8954,9.924,9.8859,9.8859,253319.0
2020-10-05 15:15:00,10.39,10.41,10.37,10.38,145274.0,9.8954,9.9145,9.8764,9.8859,145274.0
2020-10-05 15:20:00,10.37,10.38,10.36,10.37,210473.0,9.8764,9.8859,9.8668,9.8764,210473.0
2020-10-05 15:25:00,10.38,10.4,10.37,10.39,195817.0,9.8859,9.9049,9.8764,9.8954,195817.0
2020-10-05 15:30:00,10.39,10.42,10.38,10.42,290068.0,9.8954,9.924,9.8859,9.924,290068.0
2020-10-05 15:35:00,10.41,10.44,10.4,10.44,393578.0,9.9145,9.943,9.9049,9.943,393578.0
2020-10-05 15:40:00,10.44,10.45,10.43,10.45,206414.0,9.943,9.9525,9.9335,9.9525,206414.0
2020-10-05 15:45:00,10.45,10.48,10.41,10.42,1083637.0,9.9525,9.9811,9.9145,9.924,1083637.0
2020-10-05 15:50:00,10.43,10.47,10.42,10.47,584513.0,9.9335,9.9716,9.924,9.9716,584513.0
2020-10-05 15:55:00,10.47,10.52,10.46,10.51,1476921.0,9.9716,10.0192,9.9621,10.0097,1476921.0
2020-10-06 09:30:00,10.67,10.78,10.6,10.76,1461524.0,10.1621,10.2668,10.0954,10.2478,1461524.0
2020-10-06 09:35:00,10.76,10.78,10.62,10.66,767018.0,10.2478,10.2668,10.1145,10.1526,767018.0
2020-10-06 09:40:00,10.66,10.74,10.62,10.73,626954.0,10.1526,10.2287,10.1145,10.2192,626954.0
2020-10-06 09:45:00,10.74,10.75,10.66,10.71,337463.0,10.2287,10.2383,10.1526,10.2002,337463.0
2020-10-06 09:50:00,10.7,10.71,10.5,10.51,895352.0,10.1906,10.2002,10.0002,10.0097,895352.0
2020-10-06 09:55:00,10.51,10.52,10.45,10.45,647945.0,10.0097,10.0192,9.9525,9.9525,647945.0
2020-10-06 10:00:00,10.46,10.53,10.43,10.5,670453.0,9.9621,10.0287,9.9335,10.0002,670453.0
2020-10-06 10:05:00,10.51,10.51,10.43,10.47,327830.0,10.0097,10.0097,9.9335,9.9716,327830.0
2020-10-06 10:10:00,10.47,10.55,10.46,10.54,214410.0,9.9716,10.0478,9.9621,10.0383,214410.0
2020-10-06 10:15:00,10.54,10.61,10.52,10.55,267502.0,10.0383,10.1049,10.0192,10.0478,267502.0
2020-10-06 10:20:00,10.55,10.61,10.54,10.61,352453.0,10.0478,10.1049,10.0383,10.1049,352453.0
2020-10-06 10:25:00,10.61,10.69,10.6,10.68,385265.0,10.1049,10.1811,10.0954,10.1716,385265.0
2020-10-06 10:30:00,10.69,10.7,10.65,10.68,330194.0,10.1811,10.1906,10.143,10.1716,330194.0
2020-10-06 10:35:00,10.68,10.71,10.6,10.61,238968.0,10.1716,10.2002,10.0954,10.1049,238968.0
2020-10-06 10:40:00,10.6,10.62,10.51,10.58,302623.0,10.0954,10.1145,10.0097,10.0764,302623.0
2020-10-06 10:45:00,10.58,10.62,10.56,10.57,163910.0,10.0764,10.1145,10.0573,10.0668,163910.0
2020-10-06 10:50:00,10.57,10.6,10.54,10.57,191559.0,10.0668,10.0954,10.0383,10.0668,191559.0
2020-10-06 10:55:00,10.56,10.57,10.52,10.54,141155.0,10.0573,10.0668,10.0192,10.0383,141155.0
2020-10-06 11:00:00,10.54,10.61,10.51,10.59,171554.0,10.0383,10.1049,10.0097,10.0859,171554.0
2020-10-06 11:05:00,10.58,10.63,10.57,10.62,275905.0,10.0764,10.124,10.0668,10.1145,275905.0
2020-10-06 11:10:00,10.62,10.62,10.56,10.58,110508.0,10.1145,10.1145,10.0573,10.0764,110508.0
2020-10-06 11:15:00,10.58,10.58,10.53,10.57,111795.0,10.0764,10.0764,10.0287,10.0668,111795.0
2020-10-06 11:20:00,10.57,10.6,10.56,10.57,148152.0,10.0668,10.0954,10.0573,10.0668,148152.0
2020-10-06 11:25:00,10.57,10.58,10.52,10.58,119932.0,10.0668,10.0764,10.0192,10.0764,119932.0
2020-10-06 11:30:00,10.58,10.6,10.55,10.59,145204.0,10.0764,10.0954,10.0478,10.0859,145204.0
2020-10-06 11:35:00,10.59,10.64,10.57,10.63,213523.0,10.0859,10.1335,10.0668,10.124,213523.0
2020-10-06 11:40:00,10.63,10.65,10.62,10.63,219243.0,10.124,10.143,10.1145,10.124,219243.0
2020-10-06 11:45:00,10.63,10.67,10.62,10.65,164101.0,10.124,10.1621,10.1145,10.143,164101.0
2020-10-06 11:50:00,10.64,10.65,10.62,10.63,169136.0,10.1335,10.143,10.1145,10.124,169136.0
2020-10-06 11:55:00,10.63,10.63,10.58,10.61,166609.0,10.124,10.124,10.0764,10.1049,166609.0
2020-10-06 12:00:00,10.6,10.63,10.55,10.55,248912.0,10.0954,10.124,10.0478,10.0478,248912.0
2020-10-06 12:05:00,10.55,10.58,10.55,10.55,225337.0,10.0478,10.0764,10.0478,10.0478,225337.0
2020-10-06 12:10:00,10.55,10.55,10.49,10.54,331503.0,10.0478,10.0478,9.9906,10.0383,331503.0
2020-10-06 12:15:00,10.54,10.54,10.5,10.52,180217.0,10.0383,10.0383,10.0002,10.0192,180217.0
2020-10-06 12:20:00,10.51,10.54,10.5,10.51,117754.0,10.0097,10.0383,10.0002,10.0097,117754.0
2020-10-06 12:25:00,10.5,10.51,10.49,10.49,209762.0,10.0002,10.0097,9.9906,9.9906,209762.0
2020-10-06 12:30:00,10.49,10.5,10.46,10.47,189194.0,9.9906,10.0002,9.9621,9.9716,189194.0
2020-10-06 12:35:00,10.47,10.5,10.46,10.46,372950.0,9.9716,10.0002,9.9621,9.9621,372950.0
2020-10-06 12:40:00,10.46,10.49,10.44,10.49,314998.0,9.9621,9.9906,9.943,9.9906,314998.0
2020-10-06 12:45:00,10.49,10.55,10.48,10.55,170589.0,9.9906,10.0478,9.9811,10.0478,170589.0
2020-10-06 12:50:00,10.54,10.57,10.52,10.53,231379.0,10.0383,10.0668,10.0192,10.0287,231379.0
2020-10-06 12:55:00,10.52,10.56,10.52,10.54,156943.0,10.0192,10.0573,10.0192,10.0383,156943.0
2020-10-06 13:00:00,10.55,10.56,10.54,10.55,93193.0,10.0478,10.0573,10.0383,10.0478,93193.0
2020-10-06 13:05:00,10.55,10.58,10.54,10.56,160056.0,10.0478,10.0764,10.0383,10.0573,160056.0
2020-10-06 13:10:00,10.56,10.57,10.53,10.55,106439.0,10.0573,10.0668,10.0287,10.0478,106439.0
2020-10-06 13:15:00,10.54,10.57,10.53,10.56,138480.0,10.0383,10.0668,10.0287,10.0573,138480.0
2020-10-06 13:20:00,10.56,10.58,10.54,10.54,90468.0,10.0573,10.0764,10.0383,10.0383,90468.0
2020-10-06 13:25:00,10.54,10.55,10.51,10.52,90368.0,10.0383,10.0478,10.0097,10.0192,90368.0
2020-10-06 13:30:00,10.52,10.53,10.5,10.52,55051.0,10.0192,10.0287,10.0002,10.0192,55051.0
2020-10-06 13:35:00,10.52,10.53,10.45,10.45,157177.0,10.0192,10.0287,9.9525,9.9525,157177.0
2020-10-06 13:40:00,10.45,10.46,10.39,10.45,449090.0,9.9525,9.9621,9.8954,9.9525,449090.0
2020-10-06 13:45:00,10.45,10.45,10.4,10.43,321063.0,9.9525,9.9525,9.9049,9.9335,321063.0
2020-10-06 13:50:00,10.42,10.43,10.38,10.41,306546.0,9.924,9.9335,9.8859,9.9145,306546.0
2020-10-06 13:55:00,10.41,10.46,10.4,10.44,231522.0,9.9145,9.9621,9.9049,9.943,231522.0
2020-10-06 14:00:00,10.45,10.46,10.44,10.46,136602.0,9.9525,9.9621,9.943,9.9621,136602.0
2020-10-06 14:05:00,10.45,10.48,10.45,10.46,95804.0,9.9525,9.9811,9.9525,9.9621,95804.0
2020-10-06 14:10:00,10.46,10.49,10.44,10.48,94183.0,9.9621,9.9906,9.943,9.9811,94183.0
2020-10-06 14:15:00,10.49,10.5,10.46,10.47,155436.0,9.9906,10.0002,9.9621,9.9716,155436.0
2020-10-06 14:20:00,10.47,10.49,10.45,10.46,68099.0,9.9716,9.9906,9.9525,9.9621,68099.0
2020-10-06 14:25:00,10.46,10.46,10.44,10.45,65393.0,9.9621,9.9621,9.943,9.9525,65393.0
2020-10-06 14:30:00,10.44,10.47,10.44,10.44,65476.0,9.943,9.9716,9.943,9.943,65476.0
2020-10-06 14:35:00,10.44,10.48,10.43,10.46,154447.0,9.943,9.9811,9.9335,9.9621,154447.0
2020-10-06 14:40:00,10.46,10.48,10.45,10.48,75252.0,9.9621,9.9811,9.9525,9.9811,75252.0
2020-10-06 14:45:00,10.48,10.5,10.4,10.41,420219.0,9.9811,10.0002,9.9049,9.9145,420219.0
2020-10-06 14:50:00,10.41,10.41,10.2,10.21,1264965.0,9.9145,9.9145,9.7145,9.724,1264965.0
2020-10-06 14:55:00,10.21,10.26,10.08,10.2,1258869.0,9.724,9.7716,9.6002,9.7145,1258869.0
2020-10-06 15:00:00,10.2,10.2,10.11,10.16,696366.0,9.7145,9.7145,9.6287,9.6764,696366.0
2020-10-06 15:05:00,10.15,10.18,10.04,10.13,677661.0,9.6668,9.6954,9.5621,9.6478,677661.0
2020-10-06 15:10:00,10.12,10.18,10.1,10.17,560809.0,9.6383,9.6954,9.6192,9.6859,560809.0
2020-10-06 15:15:00,10.16,10.21,10.13,10.14,546853.0,9.6764,9.724,9.6478,9.6573,546853.0
2020-10-06 15:20:00,10.14,10.17,10.1,10.15,324692.0,9.6573,9.6859,9.6192,9.6668,324692.0
2020-10-06 15:25:00,10.14,10.19,10.13,10.18,232029.0,9.6573,9.7049,9.6478,9.6954,232029.0
2020-10-06 15:30:00,10.17,10.34,10.14,10.34,832945.0,9.6859,9.8478,9.6573,9.8478,832945.0
2020-10-06 15:35:00,10.33,10.34,10.25,10.26,620892.0,9.8383,9.8478,9.7621,9.7716,620892.0
2020-10-06 15:40:00,10.25,10.28,10.22,10.24,509621.0,9.7621,9.7906,9.7335,9.7525,509621.0
2020-10-06 15:45:00,10.23,10.25,10.15,10.17,509294.0,9.743,9.7621,9.6668,9.6859,509294.0
2020-10-06 15:50:00,10.16,10.16,10.08,10.11,895034.0,9.6764,9.6764,9.6002,9.6287,895034.0
2020-10-06 15:55:00,10.11,10.17,10.1,10.12,1483116.0,9.6287,9.6859,9.6192,9.6383,1483116.0
2020-10-07 09:30:00,10.23,10.28,10.12,10.15,783442.0,9.743,9.7906,9.6383,9.6668,783442.0
2020-10-07 09:35:00,10.15,10.19,10.12,10.16,531225.0,9.6668,9.7049,9.6383,9.6764,531225.0
2020-10-07 09:40:00,10.16,10.22,10.13,10.22,385628.0,9.6764,9.7335,9.6478,9.7335,385628.0
2020-10-07 09:45:00,10.21,10.27,10.2,10.21,363072.0,9.724,9.7811,9.7145,9.724,363072.0
2020-10-07 09:50:00,10.21,10.23,10.18,10.21,219310.0,9.724,9.743,9.6954,9.724,219310.0
2020-10-07 09:55:00,10.22,10.24,10.14,10.17,270443.0,9.7335,9.7525,9.6573,9.6859,270443.0
2020-10-07 10:00:00,10.17,10.19,10.12,10.18,290626.0,9.6859,9.7049,9.6383,9.6954,290626.0
2020-10-07 10:05:00,10.18,10.18,10.12,10.15,138412.0,9.6954,9.6954,9.6383,9.6668,138412.0
2020-10-07 10:10:00,10.16,10.24,10.14,10.2,283161.0,9.6764,9.7525,9.6573,9.7145,283161.0
2020-10-07 10:15:00,10.21,10.22,10.15,10.21,177634.0,9.724,9.7335,9.6668,9.724,177634.0
2020-10-07 10:20:00,10.21,10.27,10.18,10.25,164619.0,9.724,9.7811,9.6954,9.7621,164619.0
2020-10-07 10:25:00,10.26,10.29,10.24,10.28,282516.0,9.7716,9.8002,9.7525,9.7906,282516.0
2020-10-07 10:30:00,10.28,10.32,10.27,10.28,162851.0,9.7906,9.8287,9.7811,9.7906,162851.0
2020-10-07 10:35:00,10.28,10.3,10.23,10.23,114257.0,9.7906,9.8097,9.743,9.743,114257.0
2020-10-07 10:40:00,10.24,10.27,10.21,10.21,122600.0,9.7525,9.7811,9.724,9.724,122600.0
2020-10-07 10:45:00,10.22,10.28,10.21,10.28,124616.0,9.7335,9.7906,9.724,9.7906,124616.0
2020-10-07 10:50:00,10.28,10.28,10.23,10.23,121014.0,9.7906,9.7906,9.743,9.743,121014.0
2020-10-07 10:55:00,10.23,10.24,10.2,10.22,86099.0,9.743,9.7525,9.7145,9.7335,86099.0
2020-10-07 11:00:00,10.22,10.23,10.2,10.23,81992.0,9.7335,9.743,9.7145,9.743,81992.0
2020-10-07 11:05:00,10.22,10.29,10.22,10.27,192568.0,9.7335,9.8002,9.7335,9.7811,192568.0
2020-10-07 11:10:00,10.27,10.3,10.26,10.28,185198.0,9.7811,9.8097,9.7716,9.7906,185198.0
2020-10-07 11:15:00,10.28,10.29,10.22,10.23,102261.0,9.7906,9.8002,9.7335,9.743,102261.0
2020-10-07 11:20:00,10.23,10.24,10.2,10.22,174911.0,9.743,9.7525,9.7145,9.7335,174911.0
2020-10-07 11:25:00,10.22,10.24,10.2,10.23,126868.0,9.7335,9.7525,9.7145,9.743,126868.0
2020-10-07 11:30:00,10.23,10.24,10.2,10.22,125135.0,9.743,9.7525,9.7145,9.7335,125135.0
2020-10-07 11:35:00,10.22,10.26,10.19,10.25,127060.0,9.7335,9.7716,9.7049,9.7621,127060.0
2020-10-07 11:40:00,10.25,10.26,10.23,10.24,186606.0,9.7621,9.7716,9.743,9.7525,186606.0
2020-10-07 11:45:00,10.24,10.25,10.2,10.21,135119.0,9.7525,9.7621,9.7145,9.724,135119.0
2020-10-07 11:50:00,10.21,10.21,10.18,10.2,89995.0,9.724,9.724,9.6954,9.7145,89995.0
2020-10-07 11:55:00,10.2,10.21,10.19,10.2,66567.0,9.7145,9.724,9.7049,9.7145,66567.0
2020-10-07 12:00:00,10.2,10.21,10.18,10.18,85085.0,9.7145,9.724,9.6954,9.6954,85085.0
2020-10-07 12:05:00,10.18,10.21,10.16,10.2,206966.0,9.6954,9.724,9.6764,9.7145,206966.0
2020-10-07 12:10:00,10.21,10.21,10.16,10.16,58006.0,9.724,9.724,9.6764,9.6764,58006.0
2020-10-07 12:15:00,10.17,10.19,10.15,10.16,99004.0,9.6859,9.7049,9.6668,9.6764,99004.0
2020-10-07 12:20:00,10.17,10.17,10.14,10.15,223584.0,9.6859,9.6859,9.6573,9.6668,223584.0
2020-10-07 12:25:00,10.15,10.19,10.12,10.18,301315.0,9.6668,9.7049,9.6383,9.6954,301315.0
2020-10-07 12:30:00,10.18,10.19,10.15,10.15,102117.0,9.6954,9.7049,9.6668,9.6668,102117.0
2020-10-07 12:35:00,10.15,10.16,10.14,10.14,45378.0,9.6668,9.6764,9.6573,9.6573,45378.0
2020-10-07 12:40:00,10.15,10.18,10.13,10.14,161281.0,9.6668,9.6954,9.6478,9.6573,161281.0
2020-10-07 12:45:00,10.15,10.19,10.14,10.17,113037.0,9.6668,9.7049,9.6573,9.6859,113037.0
2020-10-07 12:50:00,10.18,10.18,10.15,10.16,132855.0,9.6954,9.6954,9.6668,9.6764,132855.0
2020-10-07 12:55:00,10.16,10.17,10.15,10.17,69144.0,9.6764,9.6859,9.6668,9.6859,69144.0
2020-10-07 13:00:00,10.16,10.17,10.13,10.16,155022.0,9.6764,9.6859,9.6478,9.6764,155022.0
2020-10-07 13:05:00,10.16,10.18,10.14,10.17,81700.0,9.6764,9.6954,9.6573,9.6859,81700.0
2020-10-07 13:10:00,10.17,10.18,10.14,10.14,64426.0,9.6859,9.6954,9.6573,9.6573,64426.0
2020-10-07 13:15:00,10.14,10.15,10.12,10.13,131837.0,9.6573,9.6668,9.6383,9.6478,131837.0
2020-10-07 13:20:00,10.14,10.14,10.12,10.12,71358.0,9.6573,9.6573,9.6383,9.6383,71358.0
2020-10-07 13:25:00,10.12,10.18,10.12,10.17,206057.0,9.6383,9.6954,9.6383,9.6859,206057.0
2020-10-07 13:30:00,10.17,10.18,10.15,10.16,82394.0,9.6859,9.6954,9.6668,9.6764,82394.0
2020-10-07 13:35:00,10.16,10.17,10.13,10.15,183696.0,9.6764,9.6859,9.6478,9.6668,183696.0
2020-10-07 13:40:00,10.15,10.19,10.14,10.18,170073.0,9.6668,9.7049,9.6573,9.6954,170073.0
2020-10-07 13:45:00,10.18,10.19,10.15,10.18,125304.0,9.6954,9.7049,9.6668,9.6954,125304.0
2020-10-07 13:50:00,10.18,10.19,10.17,10.18,111961.0,9.6954,9.7049,9.6859,9.6954,111961.0
2020-10-07 13:55:00,10.18,10.19,10.15,10.16,140106.0,9.6954,9.7049,9.6668,9.6764,140106.0
2020-10-07 14:00:00,10.16,10.17,10.15,10.16,94834.0,9.6764,9.6859,9.6668,9.6764,94834.0
2020-10-07 14:05:00,10.16,10.19,10.15,10.18,155177.0,9.6764,9.7049,9.6668,9.6954,155177.0
2020-10-07 14:10:00,10.18,10.2,10.17,10.18,120328.0,9.6954,9.7145,9.6859,9.6954,120328.0
2020-10-07 14:15:00,10.18,10.18,10.15,10.18,124442.0,9.6954,9.6954,9.6668,9.6954,124442.0
2020-10-07 14:20:00,10.17,10.21,10.16,10.2,187072.0,9.6859,9.724,9.6764,9.7145,187072.0
2020-10-07 14:25:00,10.2,10.22,10.18,10.21,125491.0,9.7145,9.7335,9.6954,9.724,125491.0
2020-10-07 14:30:00,10.21,10.22,10.19,10.2,126259.0,9.724,9.7335,9.7049,9.7145,126259.0
2020-10-07 14:35:00,10.2,10.22,10.19,10.21,158505.0,9.7145,9.7335,9.7049,9.724,158505.0
2020-10-07 14:40:00,10.21,10.22,10.18,10.21,154367.0,9.724,9.7335,9.6954,9.724,154367.0
2020-10-07 14:45:00,10.21,10.23,10.2,10.21,192351.0,9.724,9.743,9.7145,9.724,192351.0
2020-10-07 14:50:00,10.21,10.23,10.2,10.2,96482.0,9.724,9.743,9.7145,9.7145,96482.0
2020-10-07 14:55:00,10.21,10.21,10.19,10.2,214855.0,9.724,9.724,9.7049,9.7145,214855.0
2020-10-07 15:00:00,10.19,10.21,10.18,10.19,113752.0,9.7049,9.724,9.6954,9.7049,113752.0
2020-10-07 15:05:00,10.19,10.2,10.17,10.19,101870.0,9.7049,9.7145,9.6859,9.7049,101870.0
2020-10-07 15:10:00,10.2,10.25,10.19,10.24,264768.0,9.7145,9.7621,9.7049,9.7525,264768.0
2020-10-07 15:15:00,10.25,10.25,10.2,10.2,259023.0,9.7621,9.7621,9.7145,9.7145,259023.0
2020-10-07 15:20:00,10.2,10.26,10.2,10.26,231128.0,9.7145,9.7716,9.7145,9.7716,231128.0
2020-10-07 15:25:00,10.26,10.27,10.24,10.25,226969.0,9.7716,9.7811,9.7525,9.7621,226969.0
2020-10-07 15:30:00,10.25,10.26,10.18,10.19,272172.0,9.7621,9.7716,9.6954,9.7049,272172.0
2020-10-07 15:35:00,10.19,10.21,10.18,10.19,208620.0,9.7049,9.724,9.6954,9.7049,208620.0
2020-10-07 15:40:00,10.19,10.25,10.18,10.23,531383.0,9.7049,9.7621,9.6954,9.743,531383.0
2020-10-07 15:45:00,10.23,10.28,10.21,10.26,544916.0,9.743,9.7906,9.724,9.7716,544916.0
2020-10-07 15:50:00,10.26,10.27,10.23,10.25,585576.0,9.7716,9.7811,9.743,9.7621,585576.0
2020-10-07 15:55:00,10.25,10.28,10.21,10.28,1222256.0,9.7621,9.7906,9.724,9.7906,1222256.0
2020-10-08 09:30:00,10.41,10.47,10.33,10.46,603052.0,9.9145,9.9716,9.8383,9.9621,603052.0
2020-10-08 09:35:00,10.46,10.52,10.41,10.5,420486.0,9.9621,10.0192,9.9145,10.0002,420486.0
2020-10-08 09:40:00,10.5,10.56,10.46,10.55,354197.0,10.0002,10.0573,9.9621,10.0478,354197.0
2020-10-08 09:45:00,10.55,10.62,10.54,10.62,419627.0,10.0478,10.1145,10.0383,10.1145,419627.0
2020-10-08 09:50:00,10.61,10.63,10.56,10.61,343887.0,10.1049,10.124,10.0573,10.1049,343887.0
2020-10-08 09:55:00,10.62,10.74,10.61,10.7,612038.0,10.1145,10.2287,10.1049,10.1906,612038.0
2020-10-08 10:00:00,10.7,10.73,10.6,10.62,614310.0,10.1906,10.2192,10.0954,10.1145,614310.0
2020-10-08 10:05:00,10.63,10.68,10.62,10.66,256291.0,10.124,10.1716,10.1145,10.1526,256291.0
2020-10-08 10:10:00,10.67,10.71,10.65,10.69,285395.0,10.1621,10.2002,10.143,10.1811,285395.0
2020-10-08 10:15:00,10.69,10.75,10.67,10.71,774787.0,10.1811,10.2383,10.1621,10.2002,774787.0
2020-10-08 10:20:00,10.7,10.77,10.69,10.75,425115.0,10.1906,10.2573,10.1811,10.2383,425115.0
2020-10-08 10:25:00,10.75,10.78,10.73,10.76,366013.0,10.2383,10.2668,10.2192,10.2478,366013.0
2020-10-08 10:30:00,10.75,10.78,10.71,10.77,421179.0,10.2383,10.2668,10.2002,10.2573,421179.0
2020-10-08 10:35:00,10.78,10.79,10.75,10.78,221359.0,10.2668,10.2764,10.2383,10.2668,221359.0
2020-10-08 10:40:00,10.78,10.82,10.71,10.73,617133.0,10.2668,10.3049,10.2002,10.2192,617133.0
2020-10-08 10:45:00,10.74,10.83,10.73,10.81,251217.0,10.2287,10.3145,10.2192,10.2954,251217.0
2020-10-08 10:50:00,10.81,10.87,10.81,10.86,405652.0,10.2954,10.3526,10.2954,10.343,405652.0
2020-10-08 10:55:00,10.87,10.9,10.86,10.88,543682.0,10.3526,10.3811,10.343,10.3621,543682.0
2020-10-08 11:00:00,10.87,10.89,10.84,10.87,363715.0,10.3526,10.3716,10.324,10.3526,363715.0
2020-10-08 11:05:00,10.87,10.94,10.86,10.88,410642.0,10.3526,10.4192,10.343,10.3621,410642.0
2020-10-08 11:10:00,10.87,10.9,10.84,10.86,264042.0,10.3526,10.3811,10.324,10.343,264042.0
2020-10-08 11:15:00,10.86,10.88,10.79,10.79,372161.0,10.343,10.3621,10.2764,10.2764,372161.0
2020-10-08 11:20:00,10.8,10.82,10.74,10.77,362809.0,10.2859,10.3049,10.2287,10.2573,362809.0
2020-10-08 11:25:00,10.78,10.8,10.71,10.75,413342.0,10.2668,10.2859,10.2002,10.2383,413342.0
2020-10-08 11:30:00,10.75,10.77,10.67,10.68,336002.0,10.2383,10.2573,10.1621,10.1716,336002.0
2020-10-08 11:35:00,10.67,10.75,10.67,10.75,282574.0,10.1621,10.2383,10.1621,10.2383,282574.0
2020-10-08 11:40:00,10.75,10.76,10.73,10.74,192046.0,10.2383,10.2478,10.2192,10.2287,192046.0
2020-10-08 11:45:00,10.74,10.77,10.73,10.76,194117.0,10.2287,10.2573,10.2192,10.2478,194117.0
2020-10-08 11:50:00,10.76,10.76,10.71,10.74,248548.0,10.2478,10.2478,10.2002,10.2287,248548.0
2020-10-08 11:55:00,10.74,10.83,10.72,10.79,379354.0,10.2287,10.3145,10.2097,10.2764,379354.0
2020-10-08 12:00:00,10.79,10.88,10.77,10.87,553206.0,10.2764,10.3621,10.2573,10.3526,553206.0
2020-10-08 12:05:00,10.87,10.89,10.84,10.84,366575.0,10.3526,10.3716,10.324,10.324,366575.0
2020-10-08 12:10:00,10.84,10.89,10.83,10.88,173512.0,10.324,10.3716,10.3145,10.3621,173512.0
2020-10-08 12:15:00,10.88,10.93,10.88,10.93,327029.0,10.3621,10.4097,10.3621,10.4097,327029.0
2020-10-08 12:20:00,10.93,10.93,10.88,10.88,331533.0,10.4097,10.4097,10.3621,10.3621,331533.0
2020-10-08 12:25:00,10.88,10.89,10.85,10.89,214688.0,10.3621,10.3716,10.3335,10.3716,214688.0
2020-10-08 12:30:00,10.89,10.93,10.88,10.9,186085.0,10.3716,10.4097,10.3621,10.3811,186085.0
2020-10-08 12:35:00,10.89,10.92,10.88,10.92,94142.0,10.3716,10.4002,10.3621,10.4002,94142.0
2020-10-08 12:40:00,10.92,10.94,10.89,10.89,256398.0,10.4002,10.4192,10.3716,10.3716,256398.0
2020-10-08 12:45:00,10.9,10.92,10.88,10.88,161515.0,10.3811,10.4002,10.3621,10.3621,161515.0
2020-10-08 12:50:00,10.88,10.91,10.87,10.88,178858.0,10.3621,10.3907,10.3526,10.3621,178858.0
2020-10-08 12:55:00,10.88,10.89,10.85,10.87,82420.0,10.3621,10.3716,10.3335,10.3526,82420.0
2020-10-08 13:00:00,10.87,10.88,10.84,10.88,75793.0,10.3526,10.3621,10.324,10.3621,75793.0
2020-10-08 13:05:00,10.88,10.88,10.83,10.83,98721.0,10.3621,10.3621,10.3145,10.3145,98721.0
2020-10-08 13:10:00,10.83,10.84,10.81,10.82,116330.0,10.3145,10.324,10.2954,10.3049,116330.0
2020-10-08 13:15:00,10.81,10.84,10.81,10.82,120982.0,10.2954,10.324,10.2954,10.3049,120982.0
2020-10-08 13:20:00,10.82,10.86,10.81,10.85,96356.0,10.3049,10.343,10.2954,10.3335,96356.0
2020-10-08 13:25:00,10.85,10.88,10.84,10.87,111105.0,10.3335,10.3621,10.324,10.3526,111105.0
2020-10-08 13:30:00,10.88,10.88,10.86,10.88,103361.0,10.3621,10.3621,10.343,10.3621,103361.0
2020-10-08 13:35:00,10.87,10.88,10.84,10.84,128753.0,10.3526,10.3621,10.324,10.324,128753.0
2020-10-08 13:40:00,10.86,10.9,10.85,10.9,107574.0,10.343,10.3811,10.3335,10.3811,107574.0
2020-10-08 13:45:00,10.89,10.93,10.89,10.91,202603.0,10.3716,10.4097,10.3716,10.3907,202603.0
2020-10-08 13:50:00,10.92,10.92,10.88,10.91,175819.0,10.4002,10.4002,10.3621,10.3907,175819.0
2020-10-08 13:55:00,10.92,10.92,10.9,10.91,128641.0,10.4002,10.4002,10.3811,10.3907,128641.0
2020-10-08 14:00:00,10.92,10.93,10.89,10.92,113602.0,10.4002,10.4097,10.3716,10.4002,113602.0
2020-10-08 14:05:00,10.92,10.95,10.91,10.94,194481.0,10.4002,10.4287,10.3907,10.4192,194481.0
2020-10-08 14:10:00,10.94,10.97,10.93,10.96,232537.0,10.4192,10.4478,10.4097,10.4383,232537.0
2020-10-08 14:15:00,10.96,10.98,10.96,10.97,216371.0,10.4383,10.4573,10.4383,10.4478,216371.0
2020-10-08 14:20:00,10.97,10.99,10.95,10.97,206058.0,10.4478,10.4668,10.4287,10.4478,206058.0
2020-10-08 14:25:00,10.98,10.98,10.95,10.95,115787.0,10.4573,10.4573,10.4287,10.4287,115787.0
2020-10-08 14:30:00,10.96,10.96,10.94,10.96,146830.0,10.4383,10.4383,10.4192,10.4383,146830.0
2020-10-08 14:35:00,10.95,10.96,10.93,10.96,146822.0,10.4287,10.4383,10.4097,10.4383,146822.0
2020-10-08 14:40:00,10.95,10.98,10.94,10.97,123316.0,10.4287,10.4573,10.4192,10.4478,123316.0
2020-10-08 14:45:00,10.98,10.98,10.97,10.98,117902.0,10.4573,10.4573,10.4478,10.4573,117902.0
2020-10-08 14:50:00,10.97,11.04,10.97,11.02,665698.0,10.4478,10.5145,10.4478,10.4954,665698.0
2020-10-08 14:55:00,11.03,11.07,11.02,11.05,350087.0,10.5049,10.543,10.4954,10.524,350087.0
2020-10-08 15:00:00,11.05,11.06,10.99,11.01,487437.0,10.524,10.5335,10.4668,10.4859,487437.0
2020-10-08 15:05:00,11.01,11.03,11.0,11.02,230791.0,10.4859,10.5049,10.4764,10.4954,230791.0
2020-10-08 15:10:00,11.03,11.06,11.02,11.04,390006.0,10.5049,10.5335,10.4954,10.5145,390006.0
2020-10-08 15:15:00,11.04,11.06,11.02,11.05,260684.0,10.5145,10.5335,10.4954,10.524,260684.0
2020-10-08 15:20:00,11.05,11.09,11.05,11.09,551726.0,10.524,10.5621,10.524,10.5621,551726.0
2020-10-08 15:25:00,11.08,11.14,11.08,11.12,440586.0,10.5526,10.6097,10.5526,10.5907,440586.0
2020-10-08 15:30:00,11.11,11.14,11.09,11.13,381709.0,10.5811,10.6097,10.5621,10.6002,381709.0
2020-10-08 15:35:00,11.13,11.15,11.12,11.13,391362.0,10.6002,10.6192,10.5907,10.6002,391362.0
2020-10-08 15:40:00,11.14,11.18,11.13,11.18,503358.0,10.6097,10.6478,10.6002,10.6478,503358.0
2020-10-08 15:45:00,11.17,11.18,11.1,11.14,717682.0,10.6383,10.6478,10.5716,10.6097,717682.0
2020-10-08 15:50:00,11.14,11.16,11.13,11.16,369575.0,10.6097,10.6288,10.6002,10.6288,369575.0
2020-10-08 15:55:00,11.16,11.2,11.14,11.18,1227948.0,10.6288,10.6668,10.6097,10.6478,1227948.0
2020-10-09 09:30:00,11.2,11.34,11.05,11.05,1330445.0,10.6668,10.8002,10.524,10.524,1330445.0
2020-10-09 09:35:00,11.06,11.06,10.81,10.93,1049949.0,10.5335,10.5335,10.2954,10.4097,1049949.0
2020-10-09 09:40:00,10.93,11.06,10.9,11.03,754700.0,10.4097,10.5335,10.3811,10.5049,754700.0
2020-10-09 09:45:00,11.04,11.04,10.94,10.96,397542.0,10.5145,10.5145,10.4192,10.4383,397542.0
2020-10-09 09:50:00,10.97,11.01,10.93,10.95,403194.0,10.4478,10.4859,10.4097,10.4287,403194.0
2020-10-09 09:55:00,10.96,11.03,10.94,10.97,243440.0,10.4383,10.5049,10.4192,10.4478,243440.0
2020-10-09 10:00:00,10.96,11.02,10.94,10.99,236426.0,10.4383,10.4954,10.4192,10.4668,236426.0
2020-10-09 10:05:00,10.98,11.02,10.96,10.97,302715.0,10.4573,10.4954,10.4383,10.4478,302715.0
2020-10-09 10:10:00,10.97,10.99,10.91,10.95,618788.0,10.4478,10.4668,10.3907,10.4287,618788.0
2020-10-09 10:15:00,10.95,11.04,10.94,11.04,370915.0,10.4287,10.5145,10.4192,10.5145,370915.0
2020-10-09 10:20:00,11.04,11.09,10.96,10.98,463671.0,10.5145,10.5621,10.4383,10.4573,463671.0
2020-10-09 10:25:00,10.98,11.01,10.94,10.95,323432.0,10.4573,10.4859,10.4192,10.4287,323432.0
2020-10-09 10:30:00,10.95,10.99,10.87,10.89,369580.0,10.4287,10.4668,10.3526,10.3716,369580.0
2020-10-09 10:35:00,10.88,10.96,10.88,10.94,246119.0,10.3621,10.4383,10.3621,10.4192,246119.0
2020-10-09 10:40:00,10.93,10.98,10.93,10.97,195595.0,10.4097,10.4573,10.4097,10.4478,195595.0
2020-10-09 10:45:00,10.97,11.02,10.97,11.01,235288.0,10.4478,10.4954,10.4478,10.4859,235288.0
2020-10-09 10:50:00,11.02,11.02,10.97,11.01,200526.0,10.4954,10.4954,10.4478,10.4859,200526.0
2020-10-09 10:55:00,11.01,11.04,10.99,10.99,190514.0,10.4859,10.5145,10.4668,10.4668,190514.0
2020-10-09 11:00:00,11.0,11.01,10.95,10.96,185619.0,10.4764,10.4859,10.4287,10.4383,185619.0
2020-10-09 11:05:00,10.95,11.01,10.95,10.96,387769.0,10.4287,10.4859,10.4287,10.4383,387769.0
2020-10-09 11:10:00,10.97,11.0,10.96,10.97,139546.0,10.4478,10.4764,10.4383,10.4478,139546.0
2020-10-09 11:15:00,10.98,10.98,10.95,10.96,182537.0,10.4573,10.4573,10.4287,10.4383,182537.0
2020-10-09 11:20:00,10.95,11.0,10.95,10.97,208067.0,10.4287,10.4764,10.4287,10.4478,208067.0
2020-10-09 11:25:00,10.96,10.97,10.92,10.95,254406.0,10.4383,10.4478,10.4002,10.4287,254406.0
2020-10-09 11:30:00,10.94,10.95,10.91,10.94,194609.0,10.4192,10.4287,10.3907,10.4192,194609.0
2020-10-09 11:35:00,10.95,10.95,10.91,10.92,194097.0,10.4287,10.4287,10.3907,10.4002,194097.0
2020-10-09 11:40:00,10.93,10.93,10.87,10.92,440630.0,10.4097,10.4097,10.3526,10.4002,440630.0
2020-10-09 11:45:00,10.92,11.05,10.91,11.04,522416.0,10.4002,10.524,10.3907,10.5145,522416.0
2020-10-09 11:50:00,11.04,11.1,11.02,11.09,326663.0,10.5145,10.5716,10.4954,10.5621,326663.0
2020-10-09 11:55:00,11.09,11.14,11.03,11.05,539267.0,10.5621,10.6097,10.5049,10.524,539267.0
2020-10-09 12:00:00,11.05,11.1,11.05,11.09,142979.0,10.524,10.5716,10.524,10.5621,142979.0
2020-10-09 12:05:00,11.09,11.13,11.09,11.1,180808.0,10.5621,10.6002,10.5621,10.5716,180808.0
2020-10-09 12:10:00,11.09,11.11,11.08,11.1,182930.0,10.5621,10.5811,10.5526,10.5716,182930.0
2020-10-09 12:15:00,11.1,11.1,11.04,11.05,192799.0,10.5716,10.5716,10.5145,10.524,192799.0
2020-10-09 12:20:00,11.06,11.09,11.05,11.07,388856.0,10.5335,10.5621,10.524,10.543,388856.0
2020-10-09 12:25:00,11.07,11.12,11.05,11.06,387112.0,10.543,10.5907,10.524,10.5335,387112.0
2020-10-09 12:30:00,11.07,11.1,11.06,11.07,216542.0,10.543,10.5716,10.5335,10.543,216542.0
2020-10-09 12:35:00,11.07,11.11,11.06,11.09,113740.0,10.543,10.5811,10.5335,10.5621,113740.0
2020-10-09 12:40:00,11.08,11.09,11.01,11.05,215904.0,10.5526,10.5621,10.4859,10.524,215904.0
2020-10-09 12:45:00,11.05,11.06,10.98,10.98,230676.0,10.524,10.5335,10.4573,10.4573,230676.0
2020-10-09 12:50:00,10.99,10.99,10.93,10.93,168525.0,10.4668,10.4668,10.4097,10.4097,168525.0
2020-10-09 12:55:00,10.94,10.94,10.91,10.92,150409.0,10.4192,10.4192,10.3907,10.4002,150409.0
2020-10-09 13:00:00,10.93,10.93,10.91,10.93,149374.0,10.4097,10.4097,10.3907,10.4097,149374.0
2020-10-09 13:05:00,10.92,10.92,10.88,10.88,261675.0,10.4002,10.4002,10.3621,10.3621,261675.0
2020-10-09 13:10:00,10.89,10.93,10.88,10.93,221412.0,10.3716,10.4097,10.3621,10.4097,221412.0
2020-10-09 13:15:00,10.93,10.94,10.9,10.93,177423.0,10.4097,10.4192,10.3811,10.4097,177423.0
2020-10-09 13:20:00,10.93,10.94,10.89,10.9,203336.0,10.4097,10.4192,10.3716,10.3811,203336.0
2020-10-09 13:25:00,10.9,10.93,10.89,10.92,197973.0,10.3811,10.4097,10.3716,10.4002,197973.0
2020-10-09 13:30:00,10.92,10.93,10.9,10.91,228046.0,10.4002,10.4097,10.3811,10.3907,228046.0
2020-10-09 13:35:00,10.91,10.95,10.9,10.95,243685.0,10.3907,10.4287,10.3811,10.4287,243685.0
2020-10-09 13:40:00,10.95,10.97,10.94,10.95,223106.0,10.4287,10.4478,10.4192,10.4287,223106.0
2020-10-09 13:45:00,10.94,10.97,10.94,10.96,134094.0,10.4192,10.4478,10.4192,10.4383,134094.0
2020-10-09 13:50:00,10.96,10.96,10.93,10.95,160163.0,10.4383,10.4383,10.4097,10.4287,160163.0
2020-10-09 13:55:00,10.95,10.97,10.94,10.96,131623.0,10.4287,10.4478,10.4192,10.4383,131623.0
2020-10-09 14:00:00,10.96,10.96,10.93,10.95,153338.0,10.4383,10.4383,10.4097,10.4287,153338.0
2020-10-09 14:05:00,10.95,10.96,10.94,10.95,111715.0,10.4287,10.4383,10.4192,10.4287,111715.0
2020-10-09 14:10:00,10.95,10.95,10.93,10.94,156023.0,10.4287,10.4287,10.4097,10.4192,156023.0
2020-10-09 14:15:00,10.94,10.95,10.93,10.94,109466.0,10.4192,10.4287,10.4097,10.4192,109466.0
2020-10-09 14:20:00,10.94,10.94,10.88,10.89,237667.0,10.4192,10.4192,10.3621,10.3716,237667.0
2020-10-09 14:25:00,10.88,10.89,10.85,10.86,231629.0,10.3621,10.3716,10.3335,10.343,231629.0
2020-10-09 14:30:00,10.86,10.88,10.85,10.86,199898.0,10.343,10.3621,10.3335,10.343,199898.0
2020-10-09 14:35:00,10.85,10.88,10.85,10.86,353266.0,10.3335,10.3621,10.3335,10.343,353266.0
2020-10-09 14:40:00,10.86,10.88,10.85,10.87,222475.0,10.343,10.3621,10.3335,10.3526,222475.0
2020-10-09 14:45:00,10.87,10.87,10.84,10.86,203564.0,10.3526,10.3526,10.324,10.343,203564.0
2020-10-09 14:50:00,10.86,10.87,10.85,10.86,127008.0,10.343,10.3526,10.3335,10.343,127008.0
2020-10-09 14:55:00,10.85,10.87,10.85,10.87,99820.0,10.3335,10.3526,10.3335,10.3526,99820.0
2020-10-09 15:00:00,10.87,10.88,10.85,10.88,129463.0,10.3526,10.3621,10.3335,10.3621,129463.0
2020-10-09 15:05:00,10.88,10.88,10.86,10.87,174489.0,10.3621,10.3621,10.343,10.3526,174489.0
2020-10-09 15:10:00,10.86,10.88,10.85,10.86,175057.0,10.343,10.3621,10.3335,10.343,175057.0
2020-10-09 15:15:00,10.85,10.86,10.83,10.83,117099.0,10.3335,10.343,10.3145,10.3145,117099.0
2020-10-09 15:20:00,10.84,10.84,10.77,10.78,492311.0,10.324,10.324,10.2573,10.2668,492311.0
2020-10-09 15:25:00,10.78,10.79,10.76,10.76,282108.0,10.2668,10.2764,10.2478,10.2478,282108.0
2020-10-09 15:30:00,10.76,10.77,10.74,10.76,640134.0,10.2478,10.2573,10.2287,10.2478,640134.0
2020-10-09 15:35:00,10.76,10.78,10.75,10.77,300888.0,10.2478,10.2668,10.2383,10.2573,300888.0
2020-10-09 15:40:00,10.77,10.8,10.76,10.78,392260.0,10.2573,10.2859,10.2478,10.2668,392260.0
2020-10-09 15:45:00,10.77,10.8,10.77,10.79,479324.0,10.2573,10.2859,10.2573,10.2764,479324.0
2020-10-09 15:50:00,10.78,10.82,10.78,10.82,566260.0,10.2668,10.3049,10.2668,10.3049,566260.0
2020-10-09 15:55:00,10.82,10.82,10.81,10.81,1048618.0,10.3049,10.3049,10.2954,10.2954,1048618.0
2020-10-12 09:30:00,10.64,10.64,10.42,10.43,1107924.0,10.1335,10.1335,9.924,9.9335,1107924.0
2020-10-12 09:35:00,10.42,10.51,10.4,10.5,716605.0,9.924,10.0097,9.9049,10.0002,716605.0
2020-10-12 09:40:00,10.49,10.56,10.45,10.52,548002.0,9.9906,10.0573,9.9525,10.0192,548002.0
2020-10-12 09:45:00,10.52,10.55,10.46,10.48,466104.0,10.0192,10.0478,9.9621,9.9811,466104.0
2020-10-12 09:50:00,10.48,10.49,10.43,10.43,427431.0,9.9811,9.9906,9.9335,9.9335,427431.0
2020-10-12 09:55:00,10.44,10.49,10.42,10.49,300223.0,9.943,9.9906,9.924,9.9906,300223.0
2020-10-12 10:00:00,10.49,10.61,10.48,10.61,526278.0,9.9906,10.1049,9.9811,10.1049,526278.0
2020-10-12 10:05:00,10.61,10.62,10.55,10.56,234627.0,10.1049,10.1145,10.0478,10.0573,234627.0
2020-10-12 10:10:00,10.57,10.6,10.56,10.58,139687.0,10.0668,10.0954,10.0573,10.0764,139687.0
2020-10-12 10:15:00,10.58,10.59,10.53,10.53,230119.0,10.0764,10.0859,10.0287,10.0287,230119.0
2020-10-12 10:20:00,10.53,10.54,10.5,10.54,159589.0,10.0287,10.0383,10.0002,10.0383,159589.0
2020-10-12 10:25:00,10.54,10.61,10.53,10.61,156821.0,10.0383,10.1049,10.0287,10.1049,156821.0
2020-10-12 10:30:00,10.61,10.64,10.57,10.6,287822.0,10.1049,10.1335,10.0668,10.0954,287822.0
2020-10-12 10:35:00,10.6,10.6,10.54,10.54,145581.0,10.0954,10.0954,10.0383,10.0383,145581.0
2020-10-12 10:40:00,10.55,10.55,10.52,10.54,129737.0,10.0478,10.0478,10.0192,10.0383,129737.0
2020-10-12 10:45:00,10.53,10.56,10.51,10.54,195680.0,10.0287,10.0573,10.0097,10.0383,195680.0
2020-10-12 10:50:00,10.55,10.56,10.52,10.53,145365.0,10.0478,10.0573,10.0192,10.0287,145365.0
2020-10-12 10:55:00,10.53,10.53,10.48,10.52,322261.0,10.0287,10.0287,9.9811,10.0192,322261.0
2020-10-12 11:00:00,10.52,10.54,10.51,10.53,147633.0,10.0192,10.0383,10.0097,10.0287,147633.0
2020-10-12 11:05:00,10.53,10.6,10.53,10.59,240347.0,10.0287,10.0954,10.0287,10.0859,240347.0
2020-10-12 11:10:00,10.6,10.6,10.55,10.59,140994.0,10.0954,10.0954,10.0478,10.0859,140994.0
2020-10-12 11:15:00,10.59,10.6,10.57,10.6,100079.0,10.0859,10.0954,10.0668,10.0954,100079.0
2020-10-12 11:20:00,10.59,10.62,10.59,10.61,204499.0,10.0859,10.1145,10.0859,10.1049,204499.0
2020-10-12 11:25:00,10.61,10.66,10.6,10.65,265057.0,10.1049,10.1526,10.0954,10.143,265057.0
2020-10-12 11:30:00,10.64,10.67,10.62,10.64,187067.0,10.1335,10.1621,10.1145,10.1335,187067.0
2020-10-12 11:35:00,10.64,10.64,10.6,10.61,111890.0,10.1335,10.1335,10.0954,10.1049,111890.0
2020-10-12 11:40:00,10.6,10.64,10.59,10.59,96396.0,10.0954,10.1335,10.0859,10.0859,96396.0
2020-10-12 11:45:00,10.59,10.62,10.58,10.61,150536.0,10.0859,10.1145,10.0764,10.1049,150536.0
2020-10-12 11:50:00,10.6,10.63,10.6,10.6,95949.0,10.0954,10.124,10.0954,10.0954,95949.0
2020-10-12 11:55:00,10.61,10.62,10.6,10.61,105279.0,10.1049,10.1145,10.0954,10.1049,105279.0
2020-10-12 12:00:00,10.61,10.63,10.59,10.61,266435.0,10.1049,10.124,10.0859,10.1049,266435.0
2020-10-12 12:05:00,10.61,10.63,10.59,10.62,220824.0,10.1049,10.124,10.0859,10.1145,220824.0
2020-10-12 12:10:00,10.63,10.69,10.62,10.68,143724.0,10.124,10.1811,10.1145,10.1716,143724.0
2020-10-12 12:15:00,10.68,10.69,10.64,10.66,144309.0,10.1716,10.1811,10.1335,10.1526,144309.0
2020-10-12 12:20:00,10.65,10.67,10.65,10.67,51530.0,10.143,10.1621,10.143,10.1621,51530.0
2020-10-12 12:25:00,10.67,10.67,10.63,10.65,107477.0,10.1621,10.1621,10.124,10.143,107477.0
2020-10-12 12:30:00,10.65,10.67,10.64,10.64,66535.0,10.143,10.1621,10.1335,10.1335,66535.0
2020-10-12 12:35:00,10.65,10.67,10.64,10.66,69223.0,10.143,10.1621,10.1335,10.1526,69223.0
2020-10-12 12:40:00,10.66,10.66,10.62,10.64,103966.0,10.1526,10.1526,10.1145,10.1335,103966.0
2020-10-12 12:45:00,10.64,10.64,10.61,10.63,62093.0,10.1335,10.1335,10.1049,10.124,62093.0
2020-10-12 12:50:00,10.63,10.64,10.61,10.64,64911.0,10.124,10.1335,10.1049,10.1335,64911.0
2020-10-12 12:55:00,10.64,10.66,10.64,10.66,86088.0,10.1335,10.1526,10.1335,10.1526,86088.0
2020-10-12 13:00:00,10.65,10.65,10.63,10.64,103676.0,10.143,10.143,10.124,10.1335,103676.0
2020-10-12 13:05:00,10.63,10.66,10.63,10.66,82725.0,10.124,10.1526,10.124,10.1526,82725.0
2020-10-12 13:10:00,10.66,10.66,10.64,10.65,30814.0,10.1526,10.1526,10.1335,10.143,30814.0
2020-10-12 13:15:00,10.64,10.66,10.61,10.66,135610.0,10.1335,10.1526,10.1049,10.1526,135610.0
2020-10-12 13:20:00,10.66,10.66,10.64,10.66,66902.0,10.1526,10.1526,10.1335,10.1526,66902.0
2020-10-12 13:25:00,10.65,10.66,10.63,10.64,69824.0,10.143,10.1526,10.124,10.1335,69824.0
2020-10-12 13:30:00,10.64,10.65,10.61,10.62,109006.0,10.1335,10.143,10.1049,10.1145,109006.0
2020-10-12 13:35:00,10.62,10.63,10.59,10.6,99114.0,10.1145,10.124,10.0859,10.0954,99114.0
2020-10-12 13:40:00,10.61,10.61,10.59,10.6,54526.0,10.1049,10.1049,10.0859,10.0954,54526.0
2020-10-12 13:45:00,10.61,10.61,10.58,10.61,95530.0,10.1049,10.1049,10.0764,10.1049,95530.0
2020-10-12 13:50:00,10.61,10.61,10.59,10.6,30405.0,10.1049,10.1049,10.0859,10.0954,30405.0
2020-10-12 13:55:00,10.6,10.6,10.59,10.6,41262.0,10.0954,10.0954,10.0859,10.0954,41262.0
2020-10-12 14:00:00,10.6,10.62,10.59,10.6,109103.0,10.0954,10.1145,10.0859,10.0954,109103.0
2020-10-12 14:05:00,10.61,10.62,10.6,10.61,99013.0,10.1049,10.1145,10.0954,10.1049,99013.0
2020-10-12 14:10:00,10.6,10.61,10.59,10.59,70549.0,10.0954,10.1049,10.0859,10.0859,70549.0
2020-10-12 14:15:00,10.59,10.63,10.59,10.62,162230.0,10.0859,10.124,10.0859,10.1145,162230.0
2020-10-12 14:20:00,10.62,10.62,10.6,10.62,67707.0,10.1145,10.1145,10.0954,10.1145,67707.0
2020-10-12 14:25:00,10.62,10.63,10.61,10.62,154675.0,10.1145,10.124,10.1049,10.1145,154675.0
2020-10-12 14:30:00,10.62,10.66,10.61,10.65,100774.0,10.1145,10.1526,10.1049,10.143,100774.0
2020-10-12 14:35:00,10.66,10.7,10.64,10.7,293024.0,10.1526,10.1906,10.1335,10.1906,293024.0
2020-10-12 14:40:00,10.7,10.72,10.68,10.71,151728.0,10.1906,10.2097,10.1716,10.2002,151728.0
2020-10-12 14:45:00,10.71,10.72,10.67,10.69,114785.0,10.2002,10.2097,10.1621,10.1811,114785.0
2020-10-12 14:50:00,10.69,10.73,10.67,10.72,148209.0,10.1811,10.2192,10.1621,10.2097,148209.0
2020-10-12 14:55:00,10.72,10.78,10.71,10.78,187344.0,10.2097,10.2668,10.2002,10.2668,187344.0
2020-10-12 15:00:00,10.77,10.78,10.75,10.77,108321.0,10.2573,10.2668,10.2383,10.2573,108321.0
2020-10-12 15:05:00,10.77,10.78,10.75,10.76,124891.0,10.2573,10.2668,10.2383,10.2478,124891.0
2020-10-12 15:10:00,10.76,10.79,10.75,10.76,131842.0,10.2478,10.2764,10.2383,10.2478,131842.0
2020-10-12 15:15:00,10.77,10.81,10.76,10.8,136809.0,10.2573,10.2954,10.2478,10.2859,136809.0
2020-10-12 15:20:00,10.8,10.85,10.79,10.84,171856.0,10.2859,10.3335,10.2764,10.324,171856.0
2020-10-12 15:25:00,10.84,10.84,10.8,10.8,140183.0,10.324,10.324,10.2859,10.2859,140183.0
2020-10-12 15:30:00,10.8,10.83,10.8,10.83,153874.0,10.2859,10.3145,10.2859,10.3145,153874.0
2020-10-12 15:35:00,10.82,10.83,10.8,10.81,232901.0,10.3049,10.3145,10.2859,10.2954,232901.0
2020-10-12 15:40:00,10.81,10.82,10.79,10.79,213260.0,10.2954,10.3049,10.2764,10.2764,213260.0
2020-10-12 15:45:00,10.79,10.8,10.77,10.78,168360.0,10.2764,10.2859,10.2573,10.2668,168360.0
2020-10-12 15:50:00,10.78,10.81,10.76,10.76,385869.0,10.2668,10.2954,10.2478,10.2478,385869.0
2020-10-12 15:55:00,10.77,10.82,10.76,10.81,698028.0,10.2573,10.3049,10.2478,10.2954,698028.0
2020-10-13 09:30:00,10.76,10.88,10.7,10.83,458346.0,10.2478,10.3621,10.1906,10.3145,458346.0
2020-10-13 09:35:00,10.84,10.96,10.83,10.9,501274.0,10.324,10.4383,10.3145,10.3811,501274.0
2020-10-13 09:40:00,10.91,10.92,10.8,10.81,312886.0,10.3907,10.4002,10.2859,10.2954,312886.0
2020-10-13 09:45:00,10.8,10.84,10.75,10.83,199981.0,10.2859,10.324,10.2383,10.3145,199981.0
2020-10-13 09:50:00,10.82,10.83,10.75,10.76,248614.0,10.3049,10.3145,10.2383,10.2478,248614.0
2020-10-13 09:55:00,10.77,10.79,10.75,10.77,137049.0,10.2573,10.2764,10.2383,10.2573,137049.0
2020-10-13 10:00:00,10.77,10.87,10.76,10.87,238165.0,10.2573,10.3526,10.2478,10.3526,238165.0
2020-10-13 10:05:00,10.87,10.88,10.79,10.82,166869.0,10.3526,10.3621,10.2764,10.3049,166869.0
2020-10-13 10:10:00,10.82,10.82,10.78,10.79,75039.0,10.3049,10.3049,10.2668,10.2764,75039.0
2020-10-13 10:15:00,10.79,10.8,10.76,10.77,120181.0,10.2764,10.2859,10.2478,10.2573,120181.0
2020-10-13 10:20:00,10.77,10.79,10.75,10.77,104088.0,10.2573,10.2764,10.2383,10.2573,104088.0
2020-10-13 10:25:00,10.77,10.78,10.74,10.74,134073.0,10.2573,10.2668,10.2287,10.2287,134073.0
2020-10-13 10:30:00,10.75,10.76,10.7,10.73,186623.0,10.2383,10.2478,10.1906,10.2192,186623.0
2020-10-13 10:35:00,10.73,10.75,10.71,10.72,129739.0,10.2192,10.2383,10.2002,10.2097,129739.0
2020-10-13 10:40:00,10.72,10.73,10.65,10.67,189528.0,10.2097,10.2192,10.143,10.1621,189528.0
2020-10-13 10:45:00,10.67,10.68,10.61,10.64,353179.0,10.1621,10.1716,10.1049,10.1335,353179.0
2020-10-13 10:50:00,10.63,10.64,10.56,10.58,368060.0,10.124,10.1335,10.0573,10.0764,368060.0
2020-10-13 10:55:00,10.58,10.6,10.56,10.56,688277.0,10.0764,10.0954,10.0573,10.0573,688277.0
2020-10-13 11:00:00,10.57,10.61,10.55,10.6,347763.0,10.0668,10.1049,10.0478,10.0954,347763.0
2020-10-13 11:05:00,10.61,10.61,10.54,10.54,149361.0,10.1049,10.1049,10.0383,10.0383,149361.0
2020-10-13 11:10:00,10.55,10.58,10.52,10.57,295874.0,10.0478,10.0764,10.0192,10.0668,295874.0
2020-10-13 11:15:00,10.58,10.58,10.52,10.53,115823.0,10.0764,10.0764,10.0192,10.0287,115823.0
2020-10-13 11:20:00,10.52,10.54,10.5,10.51,224716.0,10.0192,10.0383,10.0002,10.0097,224716.0
2020-10-13 11:25:00,10.52,10.52,10.48,10.49,250389.0,10.0192,10.0192,9.9811,9.9906,250389.0
2020-10-13 11:30:00,10.49,10.49,10.43,10.48,442243.0,9.9906,9.9906,9.9335,9.9811,442243.0
2020-10-13 11:35:00,10.48,10.51,10.46,10.51,296910.0,9.9811,10.0097,9.9621,10.0097,296910.0
2020-10-13 11:40:00,10.51,10.58,10.5,10.55,344384.0,10.0097,10.0764,10.0002,10.0478,344384.0
2020-10-13 11:45:00,10.55,10.57,10.51,10.54,138642.0,10.0478,10.0668,10.0097,10.0383,138642.0
2020-10-13 11:50:00,10.54,10.56,10.5,10.55,80613.0,10.0383,10.0573,10.0002,10.0478,80613.0
2020-10-13 11:55:00,10.55,10.58,10.54,10.56,159621.0,10.0478,10.0764,10.0383,10.0573,159621.0
2020-10-13 12:00:00,10.55,10.57,10.54,10.56,42171.0,10.0478,10.0668,10.0383,10.0573,42171.0
2020-10-13 12:05:00,10.57,10.58,10.56,10.57,76346.0,10.0668,10.0764,10.0573,10.0668,76346.0
2020-10-13 12:10:00,10.58,10.6,10.57,10.6,84258.0,10.0764,10.0954,10.0668,10.0954,84258.0
2020-10-13 12:15:00,10.6,10.65,10.6,10.63,137192.0,10.0954,10.143,10.0954,10.124,137192.0
2020-10-13 12:20:00,10.63,10.64,10.62,10.63,109857.0,10.124,10.1335,10.1145,10.124,109857.0
2020-10-13 12:25:00,10.63,10.63,10.6,10.61,78360.0,10.124,10.124,10.0954,10.1049,78360.0
2020-10-13 12:30:00,10.61,10.62,10.57,10.58,106218.0,10.1049,10.1145,10.0668,10.0764,106218.0
2020-10-13 12:35:00,10.58,10.6,10.57,10.59,36809.0,10.0764,10.0954,10.0668,10.0859,36809.0
2020-10-13 12:40:00,10.59,10.6,10.57,10.57,35070.0,10.0859,10.0954,10.0668,10.0668,35070.0
2020-10-13 12:45:00,10.58,10.65,10.57,10.65,98533.0,10.0764,10.143,10.0668,10.143,98533.0
2020-10-13 12:50:00,10.65,10.68,10.65,10.67,98950.0,10.143,10.1716,10.143,10.1621,98950.0
2020-10-13 12:55:00,10.67,10.68,10.64,10.67,97283.0,10.1621,10.1716,10.1335,10.1621,97283.0
2020-10-13 13:00:00,10.67,10.7,10.66,10.67,83774.0,10.1621,10.1906,10.1526,10.1621,83774.0
2020-10-13 13:05:00,10.67,10.68,10.63,10.64,149751.0,10.1621,10.1716,10.124,10.1335,149751.0
2020-10-13 13:10:00,10.65,10.68,10.64,10.67,93889.0,10.143,10.1716,10.1335,10.1621,93889.0
2020-10-13 13:15:00,10.66,10.66,10.63,10.63,76128.0,10.1526,10.1526,10.124,10.124,76128.0
2020-10-13 13:20:00,10.63,10.65,10.6,10.62,139076.0,10.124,10.143,10.0954,10.1145,139076.0
2020-10-13 13:25:00,10.62,10.66,10.61,10.65,48151.0,10.1145,10.1526,10.1049,10.143,48151.0
2020-10-13 13:30:00,10.65,10.67,10.61,10.62,79101.0,10.143,10.1621,10.1049,10.1145,79101.0
2020-10-13 13:35:00,10.62,10.64,10.61,10.63,45709.0,10.1145,10.1335,10.1049,10.124,45709.0
2020-10-13 13:40:00,10.64,10.64,10.61,10.63,104615.0,10.1335,10.1335,10.1049,10.124,104615.0
2020-10-13 13:45:00,10.63,10.65,10.62,10.65,34672.0,10.124,10.143,10.1145,10.143,34672.0
2020-10-13 13:50:00,10.65,10.65,10.63,10.63,37375.0,10.143,10.143,10.124,10.124,37375.0
2020-10-13 13:55:00,10.64,10.65,10.6,10.62,107001.0,10.1335,10.143,10.0954,10.1145,107001.0
2020-10-13 14:00:00,10.61,10.63,10.59,10.63,132353.0,10.1049,10.124,10.0859,10.124,132353.0
2020-10-13 14:05:00,10.63,10.63,10.6,10.62,94309.0,10.124,10.124,10.0954,10.1145,94309.0
2020-10-13 14:10:00,10.62,10.64,10.61,10.63,59422.0,10.1145,10.1335,10.1049,10.124,59422.0
2020-10-13 14:15:00,10.63,10.65,10.62,10.63,79429.0,10.124,10.143,10.1145,10.124,79429.0
2020-10-13 14:20:00,10.63,10.64,10.62,10.63,67580.0,10.124,10.1335,10.1145,10.124,67580.0
2020-10-13 14:25:00,10.64,10.65,10.58,10.58,151845.0,10.1335,10.143,10.0764,10.0764,151845.0
2020-10-13 14:30:00,10.59,10.59,10.55,10.55,201152.0,10.0859,10.0859,10.0478,10.0478,201152.0
2020-10-13 14:35:00,10.55,10.56,10.53,10.54,138288.0,10.0478,10.0573,10.0287,10.0383,138288.0
2020-10-13 14:40:00,10.53,10.54,10.51,10.51,152236.0,10.0287,10.0383,10.0097,10.0097,152236.0
2020-10-13 14:45:00,10.52,10.53,10.49,10.51,314784.0,10.0192,10.0287,9.9906,10.0097,314784.0
2020-10-13 14:50:00,10.51,10.52,10.49,10.5,140866.0,10.0097,10.0192,9.9906,10.0002,140866.0
2020-10-13 14:55:00,10.5,10.55,10.5,10.52,152018.0,10.0002,10.0478,10.0002,10.0192,152018.0
2020-10-13 15:00:00,10.52,10.54,10.51,10.54,175893.0,10.0192,10.0383,10.0097,10.0383,175893.0
2020-10-13 15:05:00,10.54,10.55,10.53,10.54,77138.0,10.0383,10.0478,10.0287,10.0383,77138.0
2020-10-13 15:10:00,10.54,10.54,10.52,10.53,131517.0,10.0383,10.0383,10.0192,10.0287,131517.0
2020-10-13 15:15:00,10.52,10.53,10.52,10.52,39440.0,10.0192,10.0287,10.0192,10.0192,39440.0
2020-10-13 15:20:00,10.53,10.55,10.51,10.54,131177.0,10.0287,10.0478,10.0097,10.0383,131177.0
2020-10-13 15:25:00,10.54,10.56,10.53,10.54,112481.0,10.0383,10.0573,10.0287,10.0383,112481.0
2020-10-13 15:30:00,10.54,10.54,10.51,10.52,191309.0,10.0383,10.0383,10.0097,10.0192,191309.0
2020-10-13 15:35:00,10.52,10.54,10.5,10.53,164069.0,10.0192,10.0383,10.0002,10.0287,164069.0
2020-10-13 15:40:00,10.53,10.54,10.51,10.53,123040.0,10.0287,10.0383,10.0097,10.0287,123040.0
2020-10-13 15:45:00,10.53,10.54,10.5,10.51,262582.0,10.0287,10.0383,10.0002,10.0097,262582.0
2020-10-13 15:50:00,10.52,10.53,10.5,10.52,360895.0,10.0192,10.0287,10.0002,10.0192,360895.0
2020-10-13 15:55:00,10.53,10.55,10.51,10.51,739794.0,10.0287,10.0478,10.0097,10.0097,739794.0
2020-10-14 09:30:00,10.52,10.84,10.51,10.81,756168.0,10.0192,10.324,10.0097,10.2954,756168.0
2020-10-14 09:35:00,10.82,10.85,10.76,10.8,464404.0,10.3049,10.3335,10.2478,10.2859,464404.0
2020-10-14 09:40:00,10.8,10.91,10.8,10.87,392381.0,10.2859,10.3907,10.2859,10.3526,392381.0
2020-10-14 09:45:00,10.86,10.88,10.78,10.85,292779.0,10.343,10.3621,10.2668,10.3335,292779.0
2020-10-14 09:50:00,10.85,10.9,10.83,10.86,413145.0,10.3335,10.3811,10.3145,10.343,413145.0
2020-10-14 09:55:00,10.85,10.88,10.82,10.85,277244.0,10.3335,10.3621,10.3049,10.3335,277244.0
2020-10-14 10:00:00,10.85,10.91,10.83,10.85,301853.0,10.3335,10.3907,10.3145,10.3335,301853.0
2020-10-14 10:05:00,10.86,10.86,10.76,10.77,253250.0,10.343,10.343,10.2478,10.2573,253250.0
2020-10-14 10:10:00,10.76,10.8,10.74,10.79,168976.0,10.2478,10.2859,10.2287,10.2764,168976.0
2020-10-14 10:15:00,10.79,10.84,10.75,10.82,225593.0,10.2764,10.324,10.2383,10.3049,225593.0
2020-10-14 10:20:00,10.82,10.89,10.81,10.86,239194.0,10.3049,10.3716,10.2954,10.343,239194.0
2020-10-14 10:25:00,10.85,10.87,10.75,10.75,474427.0,10.3335,10.3526,10.2383,10.2383,474427.0
2020-10-14 10:30:00,10.76,10.8,10.72,10.77,391826.0,10.2478,10.2859,10.2097,10.2573,391826.0
2020-10-14 10:35:00,10.77,10.79,10.74,10.76,235406.0,10.2573,10.2764,10.2287,10.2478,235406.0
2020-10-14 10:40:00,10.75,10.79,10.71,10.72,269606.0,10.2383,10.2764,10.2002,10.2097,269606.0
2020-10-14 10:45:00,10.72,10.74,10.68,10.68,206314.0,10.2097,10.2287,10.1716,10.1716,206314.0
2020-10-14 10:50:00,10.68,10.73,10.68,10.72,85101.0,10.1716,10.2192,10.1716,10.2097,85101.0
2020-10-14 10:55:00,10.72,10.81,10.72,10.79,192745.0,10.2097,10.2954,10.2097,10.2764,192745.0
2020-10-14 11:00:00,10.78,10.8,10.77,10.79,172861.0,10.2668,10.2859,10.2573,10.2764,172861.0
2020-10-14 11:05:00,10.79,10.87,10.79,10.84,201991.0,10.2764,10.3526,10.2764,10.324,201991.0
2020-10-14 11:10:00,10.84,10.87,10.82,10.86,165987.0,10.324,10.3526,10.3049,10.343,165987.0
2020-10-14 11:15:00,10.86,10.9,10.85,10.9,632168.0,10.343,10.3811,10.3335,10.3811,632168.0
2020-10-14 11:20:00,10.9,10.95,10.89,10.92,942906.0,10.3811,10.4287,10.3716,10.4002,942906.0
2020-10-14 11:25:00,10.93,10.95,10.86,10.87,510332.0,10.4097,10.4287,10.343,10.3526,510332.0
2020-10-14 11:30:00,10.87,10.89,10.85,10.86,173568.0,10.3526,10.3716,10.3335,10.343,173568.0
2020-10-14 11:35:00,10.86,10.93,10.86,10.92,204297.0,10.343,10.4097,10.343,10.4002,204297.0
2020-10-14 11:40:00,10.92,10.93,10.88,10.9,180248.0,10.4002,10.4097,10.3621,10.3811,180248.0
2020-10-14 11:45:00,10.89,10.9,10.78,10.78,254443.0,10.3716,10.3811,10.2668,10.2668,254443.0
2020-10-14 11:50:00,10.79,10.8,10.73,10.73,358561.0,10.2764,10.2859,10.2192,10.2192,358561.0
2020-10-14 11:55:00,10.74,10.8,10.73,10.76,163748.0,10.2287,10.2859,10.2192,10.2478,163748.0
2020-10-14 12:00:00,10.76,10.83,10.76,10.81,221799.0,10.2478,10.3145,10.2478,10.2954,221799.0
2020-10-14 12:05:00,10.81,10.82,10.76,10.77,118418.0,10.2954,10.3049,10.2478,10.2573,118418.0
2020-10-14 12:10:00,10.76,10.77,10.7,10.71,170455.0,10.2478,10.2573,10.1906,10.2002,170455.0
2020-10-14 12:15:00,10.71,10.72,10.62,10.63,326858.0,10.2002,10.2097,10.1145,10.124,326858.0
2020-10-14 12:20:00,10.63,10.7,10.62,10.67,208351.0,10.124,10.1906,10.1145,10.1621,208351.0
2020-10-14 12:25:00,10.66,10.71,10.66,10.69,108790.0,10.1526,10.2002,10.1526,10.1811,108790.0
2020-10-14 12:30:00,10.68,10.71,10.65,10.65,163232.0,10.1716,10.2002,10.143,10.143,163232.0
2020-10-14 12:35:00,10.65,10.66,10.6,10.65,122604.0,10.143,10.1526,10.0954,10.143,122604.0
2020-10-14 12:40:00,10.64,10.66,10.62,10.66,109969.0,10.1335,10.1526,10.1145,10.1526,109969.0
2020-10-14 12:45:00,10.66,10.66,10.62,10.65,64675.0,10.1526,10.1526,10.1145,10.143,64675.0
2020-10-14 12:50:00,10.65,10.65,10.6,10.63,160995.0,10.143,10.143,10.0954,10.124,160995.0
2020-10-14 12:55:00,10.63,10.67,10.63,10.64,124842.0,10.124,10.1621,10.124,10.1335,124842.0
2020-10-14 13:00:00,10.63,10.68,10.63,10.66,90586.0,10.124,10.1716,10.124,10.1526,90586.0
2020-10-14 13:05:00,10.66,10.71,10.66,10.68,91568.0,10.1526,10.2002,10.1526,10.1716,91568.0
2020-10-14 13:10:00,10.67,10.69,10.66,10.66,88772.0,10.1621,10.1811,10.1526,10.1526,88772.0
2020-10-14 13:15:00,10.66,10.71,10.64,10.71,67928.0,10.1526,10.2002,10.1335,10.2002,67928.0
2020-10-14 13:20:00,10.71,10.76,10.69,10.72,438231.0,10.2002,10.2478,10.1811,10.2097,438231.0
2020-10-14 13:25:00,10.72,10.73,10.62,10.64,274522.0,10.2097,10.2192,10.1145,10.1335,274522.0
2020-10-14 13:30:00,10.65,10.66,10.63,10.63,84622.0,10.143,10.1526,10.124,10.124,84622.0
2020-10-14 13:35:00,10.63,10.66,10.61,10.61,78773.0,10.124,10.1526,10.1049,10.1049,78773.0
2020-10-14 13:40:00,10.62,10.62,10.59,10.62,132724.0,10.1145,10.1145,10.0859,10.1145,132724.0
2020-10-14 13:45:00,10.61,10.65,10.6,10.65,264435.0,10.1049,10.143,10.0954,10.143,264435.0
2020-10-14 13:50:00,10.65,10.65,10.6,10.61,78548.0,10.143,10.143,10.0954,10.1049,78548.0
2020-10-14 13:55:00,10.62,10.62,10.57,10.58,77848.0,10.1145,10.1145,10.0668,10.0764,77848.0
2020-10-14 14:00:00,10.58,10.59,10.55,10.59,299404.0,10.0764,10.0859,10.0478,10.0859,299404.0
2020-10-14 14:05:00,10.59,10.61,10.55,10.56,204620.0,10.0859,10.1049,10.0478,10.0573,204620.0
2020-10-14 14:10:00,10.55,10.56,10.53,10.54,87168.0,10.0478,10.0573,10.0287,10.0383,87168.0
2020-10-14 14:15:00,10.54,10.6,10.53,10.6,181601.0,10.0383,10.0954,10.0287,10.0954,181601.0
2020-10-14 14:20:00,10.6,10.62,10.58,10.61,145164.0,10.0954,10.1145,10.0764,10.1049,145164.0
2020-10-14 14:25:00,10.61,10.61,10.57,10.61,245731.0,10.1049,10.1049,10.0668,10.1049,245731.0
2020-10-14 14:30:00,10.6,10.61,10.54,10.55,107581.0,10.0954,10.1049,10.0383,10.0478,107581.0
2020-10-14 14:35:00,10.54,10.58,10.54,10.55,56977.0,10.0383,10.0764,10.0383,10.0478,56977.0
2020-10-14 14:40:00,10.55,10.59,10.55,10.56,89271.0,10.0478,10.0859,10.0478,10.0573,89271.0
2020-10-14 14:45:00,10.57,10.59,10.56,10.58,75459.0,10.0668,10.0859,10.0573,10.0764,75459.0
2020-10-14 14:50:00,10.58,10.6,10.58,10.58,192119.0,10.0764,10.0954,10.0764,10.0764,192119.0
2020-10-14 14:55:00,10.59,10.6,10.54,10.54,252827.0,10.0859,10.0954,10.0383,10.0383,252827.0
2020-10-14 15:00:00,10.54,10.58,10.52,10.56,235354.0,10.0383,10.0764,10.0192,10.0573,235354.0
2020-10-14 15:05:00,10.55,10.58,10.54,10.55,144280.0,10.0478,10.0764,10.0383,10.0478,144280.0
2020-10-14 15:10:00,10.55,10.56,10.53,10.54,124721.0,10.0478,10.0573,10.0287,10.0383,124721.0
2020-10-14 15:15:00,10.54,10.55,10.52,10.55,252414.0,10.0383,10.0478,10.0192,10.0478,252414.0
2020-10-14 15:20:00,10.54,10.55,10.53,10.54,243554.0,10.0383,10.0478,10.0287,10.0383,243554.0
2020-10-14 15:25:00,10.54,10.55,10.53,10.54,106936.0,10.0383,10.0478,10.0287,10.0383,106936.0
2020-10-14 15:30:00,10.54,10.57,10.53,10.56,125425.0,10.0383,10.0668,10.0287,10.0573,125425.0
2020-10-14 15:35:00,10.56,10.57,10.51,10.51,166077.0,10.0573,10.0668,10.0097,10.0097,166077.0
2020-10-14 15:40:00,10.52,10.52,10.5,10.51,157243.0,10.0192,10.0192,10.0002,10.0097,157243.0
2020-10-14 15:45:00,10.51,10.53,10.49,10.51,482750.0,10.0097,10.0287,9.9906,10.0097,482750.0
2020-10-14 15:50:00,10.5,10.52,10.46,10.46,553039.0,10.0002,10.0192,9.9621,9.9621,553039.0
2020-10-14 15:55:00,10.46,10.47,10.44,10.46,741813.0,9.9621,9.9716,9.943,9.9621,741813.0
2020-10-15 09:30:00,10.23,10.3,10.07,10.13,961002.0,9.743,9.8097,9.5906,9.6478,961002.0
2020-10-15 09:35:00,10.13,10.21,10.05,10.08,477106.0,9.6478,9.724,9.5716,9.6002,477106.0
2020-10-15 09:40:00,10.08,10.11,10.0,10.03,762342.0,9.6002,9.6287,9.524,9.5525,762342.0
2020-10-15 09:45:00,10.03,10.14,10.01,10.13,901957.0,9.5525,9.6573,9.5335,9.6478,901957.0
2020-10-15 09:50:00,10.13,10.15,10.05,10.07,337551.0,9.6478,9.6668,9.5716,9.5906,337551.0
2020-10-15 09:55:00,10.07,10.12,10.05,10.07,288911.0,9.5906,9.6383,9.5716,9.5906,288911.0
2020-10-15 10:00:00,10.07,10.12,10.05,10.1,299150.0,9.5906,9.6383,9.5716,9.6192,299150.0
2020-10-15 10:05:00,10.11,10.12,10.04,10.05,339553.0,9.6287,9.6383,9.5621,9.5716,339553.0
2020-10-15 10:10:00,10.05,10.13,10.04,10.11,190148.0,9.5716,9.6478,9.5621,9.6287,190148.0
2020-10-15 10:15:00,10.12,10.13,10.08,10.08,188560.0,9.6383,9.6478,9.6002,9.6002,188560.0
2020-10-15 10:20:00,10.09,10.12,10.08,10.11,114983.0,9.6097,9.6383,9.6002,9.6287,114983.0
2020-10-15 10:25:00,10.12,10.15,10.1,10.15,260734.0,9.6383,9.6668,9.6192,9.6668,260734.0
2020-10-15 10:30:00,10.14,10.2,10.14,10.17,231260.0,9.6573,9.7145,9.6573,9.6859,231260.0
2020-10-15 10:35:00,10.17,10.23,10.17,10.23,220465.0,9.6859,9.743,9.6859,9.743,220465.0
2020-10-15 10:40:00,10.23,10.24,10.2,10.24,164269.0,9.743,9.7525,9.7145,9.7525,164269.0
2020-10-15 10:45:00,10.24,10.26,10.21,10.21,213297.0,9.7525,9.7716,9.724,9.724,213297.0
2020-10-15 10:50:00,10.22,10.22,10.17,10.19,215952.0,9.7335,9.7335,9.6859,9.7049,215952.0
2020-10-15 10:55:00,10.19,10.23,10.17,10.22,150638.0,9.7049,9.743,9.6859,9.7335,150638.0
2020-10-15 11:00:00,10.23,10.3,10.22,10.29,353710.0,9.743,9.8097,9.7335,9.8002,353710.0
2020-10-15 11:05:00,10.29,10.34,10.29,10.32,243933.0,9.8002,9.8478,9.8002,9.8287,243933.0
2020-10-15 11:10:00,10.33,10.35,10.28,10.29,360554.0,9.8383,9.8573,9.7906,9.8002,360554.0
2020-10-15 11:15:00,10.3,10.35,10.29,10.34,307566.0,9.8097,9.8573,9.8002,9.8478,307566.0
2020-10-15 11:20:00,10.35,10.36,10.31,10.33,270786.0,9.8573,9.8668,9.8192,9.8383,270786.0
2020-10-15 11:25:00,10.34,10.34,10.28,10.29,241366.0,9.8478,9.8478,9.7906,9.8002,241366.0
2020-10-15 11:30:00,10.29,10.32,10.27,10.32,90234.0,9.8002,9.8287,9.7811,9.8287,90234.0
2020-10-15 11:35:00,10.32,10.36,10.32,10.33,251866.0,9.8287,9.8668,9.8287,9.8383,251866.0
2020-10-15 11:40:00,10.33,10.39,10.32,10.39,112246.0,9.8383,9.8954,9.8287,9.8954,112246.0
2020-10-15 11:45:00,10.39,10.43,10.38,10.41,194852.0,9.8954,9.9335,9.8859,9.9145,194852.0
2020-10-15 11:50:00,10.41,10.45,10.4,10.45,414615.0,9.9145,9.9525,9.9049,9.9525,414615.0
2020-10-15 11:55:00,10.44,10.45,10.36,10.37,291159.0,9.943,9.9525,9.8668,9.8764,291159.0
2020-10-15 12:00:00,10.36,10.41,10.36,10.41,108515.0,9.8668,9.9145,9.8668,9.9145,108515.0
2020-10-15 12:05:00,10.41,10.42,10.37,10.37,85966.0,9.9145,9.924,9.8764,9.8764,85966.0
2020-10-15 12:10:00,10.37,10.39,10.34,10.36,117998.0,9.8764,9.8954,9.8478,9.8668,117998.0
2020-10-15 12:15:00,10.36,10.37,10.34,10.34,201948.0,9.8668,9.8764,9.8478,9.8478,201948.0
2020-10-15 12:20:00,10.35,10.37,10.33,10.37,130969.0,9.8573,9.8764,9.8383,9.8764,130969.0
2020-10-15 12:25:00,10.37,10.4,10.37,10.38,83080.0,9.8764,9.9049,9.8764,9.8859,83080.0
2020-10-15 12:30:00,10.38,10.39,10.34,10.35,73978.0,9.8859,9.8954,9.8478,9.8573,73978.0
2020-10-15 12:35:00,10.35,10.39,10.34,10.38,93456.0,9.8573,9.8954,9.8478,9.8859,93456.0
2020-10-15 12:40:00,10.38,10.4,10.35,10.36,127610.0,9.8859,9.9049,9.8573,9.8668,127610.0
2020-10-15 12:45:00,10.36,10.4,10.34,10.38,108082.0,9.8668,9.9049,9.8478,9.8859,108082.0
2020-10-15 12:50:00,10.38,10.39,10.37,10.39,85858.0,9.8859,9.8954,9.8764,9.8954,85858.0
2020-10-15 12:55:00,10.38,10.4,10.37,10.38,97999.0,9.8859,9.9049,9.8764,9.8859,97999.0
2020-10-15 13:00:00,10.38,10.39,10.34,10.37,67303.0,9.8859,9.8954,9.8478,9.8764,67303.0
2020-10-15 13:05:00,10.38,10.39,10.35,10.38,78996.0,9.8859,9.8954,9.8573,9.8859,78996.0
2020-10-15 13:10:00,10.38,10.4,10.37,10.39,71698.0,9.8859,9.9049,9.8764,9.8954,71698.0
2020-10-15 13:15:00,10.39,10.43,10.39,10.43,67858.0,9.8954,9.9335,9.8954,9.9335,67858.0
2020-10-15 13:20:00,10.43,10.45,10.41,10.43,105326.0,9.9335,9.9525,9.9145,9.9335,105326.0
2020-10-15 13:25:00,10.44,10.47,10.43,10.47,357892.0,9.943,9.9716,9.9335,9.9716,357892.0
2020-10-15 13:30:00,10.47,10.52,10.47,10.48,279230.0,9.9716,10.0192,9.9716,9.9811,279230.0
2020-10-15 13:35:00,10.48,10.52,10.47,10.47,432129.0,9.9811,10.0192,9.9716,9.9716,432129.0
2020-10-15 13:40:00,10.47,10.5,10.46,10.48,132141.0,9.9716,10.0002,9.9621,9.9811,132141.0
2020-10-15 13:45:00,10.48,10.49,10.43,10.47,390592.0,9.9811,9.9906,9.9335,9.9716,390592.0
2020-10-15 13:50:00,10.46,10.48,10.44,10.44,72410.0,9.9621,9.9811,9.943,9.943,72410.0
2020-10-15 13:55:00,10.44,10.47,10.44,10.45,48469.0,9.943,9.9716,9.943,9.9525,48469.0
2020-10-15 14:00:00,10.45,10.46,10.43,10.44,91977.0,9.9525,9.9621,9.9335,9.943,91977.0
2020-10-15 14:05:00,10.45,10.46,10.44,10.45,58816.0,9.9525,9.9621,9.943,9.9525,58816.0
2020-10-15 14:10:00,10.45,10.45,10.41,10.42,94529.0,9.9525,9.9525,9.9145,9.924,94529.0
2020-10-15 14:15:00,10.41,10.43,10.4,10.41,69511.0,9.9145,9.9335,9.9049,9.9145,69511.0
2020-10-15 14:20:00,10.42,10.43,10.4,10.41,81370.0,9.924,9.9335,9.9049,9.9145,81370.0
2020-10-15 14:25:00,10.41,10.47,10.4,10.46,116998.0,9.9145,9.9716,9.9049,9.9621,116998.0
2020-10-15 14:30:00,10.46,10.48,10.45,10.47,69917.0,9.9621,9.9811,9.9525,9.9716,69917.0
2020-10-15 14:35:00,10.47,10.49,10.47,10.47,97128.0,9.9716,9.9906,9.9716,9.9716,97128.0
2020-10-15 14:40:00,10.47,10.51,10.46,10.51,110293.0,9.9716,10.0097,9.9621,10.0097,110293.0
2020-10-15 14:45:00,10.51,10.51,10.49,10.49,187566.0,10.0097,10.0097,9.9906,9.9906,187566.0
2020-10-15 14:50:00,10.49,10.53,10.49,10.52,162386.0,9.9906,10.0287,9.9906,10.0192,162386.0
2020-10-15 14:55:00,10.53,10.56,10.52,10.54,152080.0,10.0287,10.0573,10.0192,10.0383,152080.0
2020-10-15 15:00:00,10.54,10.57,10.54,10.55,101528.0,10.0383,10.0668,10.0383,10.0478,101528.0
2020-10-15 15:05:00,10.55,10.58,10.52,10.53,212811.0,10.0478,10.0764,10.0192,10.0287,212811.0
2020-10-15 15:10:00,10.53,10.54,10.48,10.48,193447.0,10.0287,10.0383,9.9811,9.9811,193447.0
2020-10-15 15:15:00,10.49,10.49,10.44,10.46,123053.0,9.9906,9.9906,9.943,9.9621,123053.0
2020-10-15 15:20:00,10.46,10.47,10.45,10.46,75545.0,9.9621,9.9716,9.9525,9.9621,75545.0
2020-10-15 15:25:00,10.46,10.5,10.45,10.5,125437.0,9.9621,10.0002,9.9525,10.0002,125437.0
2020-10-15 15:30:00,10.49,10.53,10.49,10.52,152732.0,9.9906,10.0287,9.9906,10.0192,152732.0
2020-10-15 15:35:00,10.52,10.55,10.51,10.54,346894.0,10.0192,10.0478,10.0097,10.0383,346894.0
2020-10-15 15:40:00,10.53,10.57,10.52,10.55,167696.0,10.0287,10.0668,10.0192,10.0478,167696.0
2020-10-15 15:45:00,10.55,10.56,10.52,10.54,235961.0,10.0478,10.0573,10.0192,10.0383,235961.0
2020-10-15 15:50:00,10.54,10.58,10.53,10.58,370164.0,10.0383,10.0764,10.0287,10.0764,370164.0
2020-10-15 15:55:00,10.58,10.61,10.57,10.61,745053.0,10.0764,10.1049,10.0668,10.1049,745053.0
2020-10-16 09:30:00,10.51,10.53,10.38,10.39,742286.0,10.0097,10.0287,9.8859,9.8954,742286.0
2020-10-16 09:35:00,10.38,10.41,10.3,10.38,357005.0,9.8859,9.9145,9.8097,9.8859,357005.0
2020-10-16 09:40:00,10.37,10.38,10.3,10.32,297139.0,9.8764,9.8859,9.8097,9.8287,297139.0
2020-10-16 09:45:00,10.32,10.33,10.24,10.24,496088.0,9.8287,9.8383,9.7525,9.7525,496088.0
2020-10-16 09:50:00,10.24,10.25,10.19,10.21,611353.0,9.7525,9.7621,9.7049,9.724,611353.0
2020-10-16 09:55:00,10.2,10.32,10.19,10.28,565148.0,9.7145,9.8287,9.7049,9.7906,565148.0
2020-10-16 10:00:00,10.27,10.31,10.25,10.26,224482.0,9.7811,9.8192,9.7621,9.7716,224482.0
2020-10-16 10:05:00,10.25,10.27,10.21,10.25,225348.0,9.7621,9.7811,9.724,9.7621,225348.0
2020-10-16 10:10:00,10.24,10.26,10.19,10.25,303200.0,9.7525,9.7716,9.7049,9.7621,303200.0
2020-10-16 10:15:00,10.26,10.3,10.23,10.28,186951.0,9.7716,9.8097,9.743,9.7906,186951.0
2020-10-16 10:20:00,10.28,10.31,10.26,10.29,157567.0,9.7906,9.8192,9.7716,9.8002,157567.0
2020-10-16 10:25:00,10.29,10.36,10.28,10.35,208773.0,9.8002,9.8668,9.7906,9.8573,208773.0
2020-10-16 10:30:00,10.35,10.36,10.3,10.34,226838.0,9.8573,9.8668,9.8097,9.8478,226838.0
2020-10-16 10:35:00,10.34,10.39,10.32,10.34,255467.0,9.8478,9.8954,9.8287,9.8478,255467.0
2020-10-16 10:40:00,10.33,10.4,10.32,10.4,316102.0,9.8383,9.9049,9.8287,9.9049,316102.0
2020-10-16 10:45:00,10.4,10.42,10.37,10.41,122741.0,9.9049,9.924,9.8764,9.9145,122741.0
2020-10-16 10:50:00,10.41,10.42,10.36,10.37,107348.0,9.9145,9.924,9.8668,9.8764,107348.0
2020-10-16 10:55:00,10.36,10.4,10.35,10.38,175686.0,9.8668,9.9049,9.8573,9.8859,175686.0
2020-10-16 11:00:00,10.39,10.45,10.39,10.43,167464.0,9.8954,9.9525,9.8954,9.9335,167464.0
2020-10-16 11:05:00,10.44,10.49,10.43,10.47,242079.0,9.943,9.9906,9.9335,9.9716,242079.0
2020-10-16 11:10:00,10.47,10.52,10.45,10.5,305401.0,9.9716,10.0192,9.9525,10.0002,305401.0
2020-10-16 11:15:00,10.5,10.52,10.48,10.51,205279.0,10.0002,10.0192,9.9811,10.0097,205279.0
2020-10-16 11:20:00,10.51,10.52,10.45,10.46,265442.0,10.0097,10.0192,9.9525,9.9621,265442.0
2020-10-16 11:25:00,10.47,10.52,10.46,10.49,151442.0,9.9716,10.0192,9.9621,9.9906,151442.0
2020-10-16 11:30:00,10.49,10.49,10.44,10.47,128883.0,9.9906,9.9906,9.943,9.9716,128883.0
2020-10-16 11:35:00,10.46,10.53,10.46,10.53,136803.0,9.9621,10.0287,9.9621,10.0287,136803.0
2020-10-16 11:40:00,10.52,10.53,10.48,10.5,145000.0,10.0192,10.0287,9.9811,10.0002,145000.0
2020-10-16 11:45:00,10.5,10.52,10.48,10.52,86645.0,10.0002,10.0192,9.9811,10.0192,86645.0
2020-10-16 11:50:00,10.52,10.52,10.5,10.51,70363.0,10.0192,10.0192,10.0002,10.0097,70363.0
2020-10-16 11:55:00,10.51,10.51,10.44,10.45,148628.0,10.0097,10.0097,9.943,9.9525,148628.0
2020-10-16 12:00:00,10.44,10.45,10.4,10.42,173623.0,9.943,9.9525,9.9049,9.924,173623.0
2020-10-16 12:05:00,10.42,10.45,10.4,10.42,77232.0,9.924,9.9525,9.9049,9.924,77232.0
2020-10-16 12:10:00,10.41,10.45,10.4,10.43,94236.0,9.9145,9.9525,9.9049,9.9335,94236.0
2020-10-16 12:15:00,10.43,10.43,10.41,10.42,48073.0,9.9335,9.9335,9.9145,9.924,48073.0
2020-10-16 12:20:00,10.42,10.43,10.41,10.42,31445.0,9.924,9.9335,9.9145,9.924,31445.0
2020-10-16 12:25:00,10.42,10.43,10.4,10.41,32250.0,9.924,9.9335,9.9049,9.9145,32250.0
2020-10-16 12:30:00,10.41,10.42,10.38,10.39,122595.0,9.9145,9.924,9.8859,9.8954,122595.0
2020-10-16 12:35:00,10.4,10.4,10.36,10.38,80573.0,9.9049,9.9049,9.8668,9.8859,80573.0
2020-10-16 12:40:00,10.37,10.39,10.36,10.37,52256.0,9.8764,9.8954,9.8668,9.8764,52256.0
2020-10-16 12:45:00,10.37,10.37,10.32,10.33,112525.0,9.8764,9.8764,9.8287,9.8383,112525.0
2020-10-16 12:50:00,10.33,10.35,10.32,10.35,62245.0,9.8383,9.8573,9.8287,9.8573,62245.0
2020-10-16 12:55:00,10.35,10.37,10.32,10.33,124783.0,9.8573,9.8764,9.8287,9.8383,124783.0
2020-10-16 13:00:00,10.33,10.33,10.3,10.32,84706.0,9.8383,9.8383,9.8097,9.8287,84706.0
2020-10-16 13:05:00,10.32,10.34,10.3,10.32,154950.0,9.8287,9.8478,9.8097,9.8287,154950.0
2020-10-16 13:10:00,10.31,10.32,10.3,10.3,44410.0,9.8192,9.8287,9.8097,9.8097,44410.0
2020-10-16 13:15:00,10.31,10.32,10.28,10.29,190338.0,9.8192,9.8287,9.7906,9.8002,190338.0
2020-10-16 13:20:00,10.3,10.32,10.28,10.29,94814.0,9.8097,9.8287,9.7906,9.8002,94814.0
2020-10-16 13:25:00,10.3,10.33,10.29,10.32,97211.0,9.8097,9.8383,9.8002,9.8287,97211.0
2020-10-16 13:30:00,10.32,10.33,10.3,10.3,73507.0,9.8287,9.8383,9.8097,9.8097,73507.0
2020-10-16 13:35:00,10.3,10.31,10.27,10.28,103022.0,9.8097,9.8192,9.7811,9.7906,103022.0
2020-10-16 13:40:00,10.28,10.28,10.25,10.26,129853.0,9.7906,9.7906,9.7621,9.7716,129853.0
2020-10-16 13:45:00,10.25,10.28,10.25,10.27,172920.0,9.7621,9.7906,9.7621,9.7811,172920.0
2020-10-16 13:50:00,10.26,10.3,10.26,10.3,87734.0,9.7716,9.8097,9.7716,9.8097,87734.0
2020-10-16 13:55:00,10.3,10.32,10.27,10.32,320697.0,9.8097,9.8287,9.7811,9.8287,320697.0
2020-10-16 14:00:00,10.31,10.31,10.28,10.29,264063.0,9.8192,9.8192,9.7906,9.8002,264063.0
2020-10-16 14:05:00,10.3,10.31,10.28,10.31,114663.0,9.8097,9.8192,9.7906,9.8192,114663.0
2020-10-16 14:10:00,10.31,10.32,10.29,10.3,158519.0,9.8192,9.8287,9.8002,9.8097,158519.0
2020-10-16 14:15:00,10.3,10.32,10.3,10.31,78762.0,9.8097,9.8287,9.8097,9.8192,78762.0
2020-10-16 14:20:00,10.31,10.32,10.3,10.32,125076.0,9.8192,9.8287,9.8097,9.8287,125076.0
2020-10-16 14:25:00,10.32,10.32,10.27,10.28,75624.0,9.8287,9.8287,9.7811,9.7906,75624.0
2020-10-16 14:30:00,10.28,10.29,10.25,10.25,204728.0,9.7906,9.8002,9.7621,9.7621,204728.0
2020-10-16 14:35:00,10.25,10.27,10.24,10.25,156238.0,9.7621,9.7811,9.7525,9.7621,156238.0
2020-10-16 14:40:00,10.26,10.26,10.23,10.24,86978.0,9.7716,9.7716,9.743,9.7525,86978.0
2020-10-16 14:45:00,10.25,10.25,10.22,10.24,139069.0,9.7621,9.7621,9.7335,9.7525,139069.0
2020-10-16 14:50:00,10.24,10.25,10.2,10.21,198569.0,9.7525,9.7621,9.7145,9.724,198569.0
2020-10-16 14:55:00,10.21,10.25,10.2,10.24,327871.0,9.724,9.7621,9.7145,9.7525,327871.0
2020-10-16 15:00:00,10.24,10.24,10.2,10.21,163599.0,9.7525,9.7525,9.7145,9.724,163599.0
2020-10-16 15:05:00,10.22,10.24,10.21,10.22,82301.0,9.7335,9.7525,9.724,9.7335,82301.0
2020-10-16 15:10:00,10.22,10.23,10.21,10.22,75920.0,9.7335,9.743,9.724,9.7335,75920.0
2020-10-16 15:15:00,10.22,10.22,10.2,10.2,120898.0,9.7335,9.7335,9.7145,9.7145,120898.0
2020-10-16 15:20:00,10.2,10.23,10.2,10.21,867673.0,9.7145,9.743,9.7145,9.724,867673.0
2020-10-16 15:25:00,10.21,10.22,10.2,10.2,164037.0,9.724,9.7335,9.7145,9.7145,164037.0
2020-10-16 15:30:00,10.21,10.21,10.16,10.17,286177.0,9.724,9.724,9.6764,9.6859,286177.0
2020-10-16 15:35:00,10.17,10.17,10.13,10.14,439737.0,9.6859,9.6859,9.6478,9.6573,439737.0
2020-10-16 15:40:00,10.14,10.15,10.11,10.12,406509.0,9.6573,9.6668,9.6287,9.6383,406509.0
2020-10-16 15:45:00,10.11,10.13,10.1,10.12,414362.0,9.6287,9.6478,9.6192,9.6383,414362.0
2020-10-16 15:50:00,10.11,10.12,10.07,10.11,666406.0,9.6287,9.6383,9.5906,9.6287,666406.0
2020-10-16 15:55:00,10.11,10.16,10.09,10.09,1720577.0,9.6287,9.6764,9.6097,9.6097,1720577.0
2020-10-19 09:30:00,10.19,10.21,10.02,10.04,864309.0,9.7049,9.724,9.543,9.5621,864309.0
2020-10-19 09:35:00,10.03,10.05,9.97,10.02,667625.0,9.5525,9.5716,9.4954,9.543,667625.0
2020-10-19 09:40:00,10.02,10.04,9.98,9.99,622308.0,9.543,9.5621,9.5049,9.5144,622308.0
2020-10-19 09:45:00,9.99,10.08,9.97,10.06,515534.0,9.5144,9.6002,9.4954,9.5811,515534.0
2020-10-19 09:50:00,10.06,10.13,10.03,10.1,455718.0,9.5811,9.6478,9.5525,9.6192,455718.0
2020-10-19 09:55:00,10.1,10.11,10.01,10.03,242602.0,9.6192,9.6287,9.5335,9.5525,242602.0
2020-10-19 10:00:00,10.03,10.06,10.0,10.06,333836.0,9.5525,9.5811,9.524,9.5811,333836.0
2020-10-19 10:05:00,10.05,10.06,9.98,9.99,562814.0,9.5716,9.5811,9.5049,9.5144,562814.0
2020-10-19 10:10:00,9.99,9.99,9.92,9.97,708954.0,9.5144,9.5144,9.4478,9.4954,708954.0
2020-10-19 10:15:00,9.98,10.07,9.97,10.06,444508.0,9.5049,9.5906,9.4954,9.5811,444508.0
2020-10-19 10:20:00,10.05,10.07,10.01,10.03,203906.0,9.5716,9.5906,9.5335,9.5525,203906.0
2020-10-19 10:25:00,10.02,10.03,9.96,10.02,366244.0,9.543,9.5525,9.4859,9.543,366244.0
2020-10-19 10:30:00,10.01,10.09,10.0,10.09,280011.0,9.5335,9.6097,9.524,9.6097,280011.0
2020-10-19 10:35:00,10.09,10.12,10.05,10.06,320977.0,9.6097,9.6383,9.5716,9.5811,320977.0
2020-10-19 10:40:00,10.07,10.1,10.05,10.07,208674.0,9.5906,9.6192,9.5716,9.5906,208674.0
2020-10-19 10:45:00,10.07,10.09,10.04,10.08,229468.0,9.5906,9.6097,9.5621,9.6002,229468.0
2020-10-19 10:50:00,10.08,10.13,10.06,10.12,239865.0,9.6002,9.6478,9.5811,9.6383,239865.0
2020-10-19 10:55:00,10.12,10.17,10.11,10.13,305267.0,9.6383,9.6859,9.6287,9.6478,305267.0
2020-10-19 11:00:00,10.13,10.13,10.09,10.09,188153.0,9.6478,9.6478,9.6097,9.6097,188153.0
2020-10-19 11:05:00,10.1,10.11,10.06,10.07,107862.0,9.6192,9.6287,9.5811,9.5906,107862.0
2020-10-19 11:10:00,10.06,10.09,10.05,10.08,175492.0,9.5811,9.6097,9.5716,9.6002,175492.0
2020-10-19 11:15:00,10.08,10.08,10.03,10.04,218611.0,9.6002,9.6002,9.5525,9.5621,218611.0
2020-10-19 11:20:00,10.04,10.05,10.0,10.01,217395.0,9.5621,9.5716,9.524,9.5335,217395.0
2020-10-19 11:25:00,10.0,10.02,9.98,10.01,217742.0,9.524,9.543,9.5049,9.5335,217742.0
2020-10-19 11:30:00,10.01,10.01,9.98,10.0,197663.0,9.5335,9.5335,9.5049,9.524,197663.0
2020-10-19 11:35:00,9.99,10.03,9.99,10.01,127091.0,9.5144,9.5525,9.5144,9.5335,127091.0
2020-10-19 11:40:00,10.0,10.03,9.99,10.02,113255.0,9.524,9.5525,9.5144,9.543,113255.0
2020-10-19 11:45:00,10.03,10.04,10.01,10.03,126540.0,9.5525,9.5621,9.5335,9.5525,126540.0
2020-10-19 11:50:00,10.03,10.05,10.02,10.04,62909.0,9.5525,9.5716,9.543,9.5621,62909.0
2020-10-19 11:55:00,10.04,10.06,10.03,10.04,152147.0,9.5621,9.5811,9.5525,9.5621,152147.0
2020-10-19 12:00:00,10.04,10.05,10.01,10.04,113807.0,9.5621,9.5716,9.5335,9.5621,113807.0
2020-10-19 12:05:00,10.05,10.07,10.04,10.04,83093.0,9.5716,9.5906,9.5621,9.5621,83093.0
2020-10-19 12:10:00,10.04,10.06,10.04,10.05,45393.0,9.5621,9.5811,9.5621,9.5716,45393.0
2020-10-19 12:15:00,10.05,10.08,10.05,10.07,93285.0,9.5716,9.6002,9.5716,9.5906,93285.0
2020-10-19 12:20:00,10.07,10.09,10.06,10.09,104509.0,9.5906,9.6097,9.5811,9.6097,104509.0
2020-10-19 12:25:00,10.09,10.09,10.05,10.05,112452.0,9.6097,9.6097,9.5716,9.5716,112452.0
2020-10-19 12:30:00,10.05,10.06,10.03,10.04,97569.0,9.5716,9.5811,9.5525,9.5621,97569.0
2020-10-19 12:35:00,10.04,10.05,10.02,10.04,81205.0,9.5621,9.5716,9.543,9.5621,81205.0
2020-10-19 12:40:00,10.03,10.04,10.02,10.04,50759.0,9.5525,9.5621,9.543,9.5621,50759.0
2020-10-19 12:45:00,10.03,10.05,10.02,10.02,69597.0,9.5525,9.5716,9.543,9.543,69597.0
2020-10-19 12:50:00,10.02,10.03,10.0,10.0,100936.0,9.543,9.5525,9.524,9.524,100936.0
2020-10-19 12:55:00,10.0,10.01,9.99,10.0,136192.0,9.524,9.5335,9.5144,9.524,136192.0
2020-10-19 13:00:00,10.0,10.0,9.98,9.98,122836.0,9.524,9.524,9.5049,9.5049,122836.0
2020-10-19 13:05:00,9.99,10.0,9.98,9.98,163937.0,9.5144,9.524,9.5049,9.5049,163937.0
2020-10-19 13:10:00,9.99,9.99,9.97,9.97,237496.0,9.5144,9.5144,9.4954,9.4954,237496.0
2020-10-19 13:15:00,9.97,9.98,9.95,9.96,184483.0,9.4954,9.5049,9.4764,9.4859,184483.0
2020-10-19 13:20:00,9.95,9.96,9.9,9.92,531726.0,9.4764,9.4859,9.4287,9.4478,531726.0
2020-10-19 13:25:00,9.92,9.93,9.9,9.92,236883.0,9.4478,9.4573,9.4287,9.4478,236883.0
2020-10-19 13:30:00,9.92,9.92,9.87,9.87,503967.0,9.4478,9.4478,9.4002,9.4002,503967.0
2020-10-19 13:35:00,9.87,9.94,9.86,9.94,293258.0,9.4002,9.4668,9.3906,9.4668,293258.0
2020-10-19 13:40:00,9.93,9.94,9.9,9.92,187473.0,9.4573,9.4668,9.4287,9.4478,187473.0
2020-10-19 13:45:00,9.93,9.93,9.89,9.9,172299.0,9.4573,9.4573,9.4192,9.4287,172299.0
2020-10-19 13:50:00,9.89,9.94,9.88,9.93,270632.0,9.4192,9.4668,9.4097,9.4573,270632.0
2020-10-19 13:55:00,9.93,9.95,9.9,9.92,147396.0,9.4573,9.4764,9.4287,9.4478,147396.0
2020-10-19 14:00:00,9.92,9.92,9.9,9.9,115132.0,9.4478,9.4478,9.4287,9.4287,115132.0
2020-10-19 14:05:00,9.9,9.93,9.9,9.91,173216.0,9.4287,9.4573,9.4287,9.4383,173216.0
2020-10-19 14:10:00,9.91,9.93,9.9,9.92,183555.0,9.4383,9.4573,9.4287,9.4478,183555.0
2020-10-19 14:15:00,9.93,9.95,9.92,9.94,162093.0,9.4573,9.4764,9.4478,9.4668,162093.0
2020-10-19 14:20:00,9.94,9.96,9.94,9.94,171253.0,9.4668,9.4859,9.4668,9.4668,171253.0
2020-10-19 14:25:00,9.95,9.96,9.92,9.93,111142.0,9.4764,9.4859,9.4478,9.4573,111142.0
2020-10-19 14:30:00,9.92,9.93,9.89,9.9,186114.0,9.4478,9.4573,9.4192,9.4287,186114.0
2020-10-19 14:35:00,9.9,9.92,9.89,9.92,144828.0,9.4287,9.4478,9.4192,9.4478,144828.0
2020-10-19 14:40:00,9.92,9.93,9.9,9.91,129987.0,9.4478,9.4573,9.4287,9.4383,129987.0
2020-10-19 14:45:00,9.91,9.92,9.88,9.88,131542.0,9.4383,9.4478,9.4097,9.4097,131542.0
2020-10-19 14:50:00,9.88,9.91,9.87,9.91,185407.0,9.4097,9.4383,9.4002,9.4383,185407.0
2020-10-19 14:55:00,9.91,9.91,9.86,9.86,189659.0,9.4383,9.4383,9.3906,9.3906,189659.0
2020-10-19 15:00:00,9.86,9.88,9.83,9.86,270912.0,9.3906,9.4097,9.3621,9.3906,270912.0
2020-10-19 15:05:00,9.86,9.88,9.85,9.88,129005.0,9.3906,9.4097,9.3811,9.4097,129005.0
2020-10-19 15:10:00,9.88,9.93,9.86,9.92,165937.0,9.4097,9.4573,9.3906,9.4478,165937.0
2020-10-19 15:15:00,9.92,9.92,9.88,9.89,171976.0,9.4478,9.4478,9.4097,9.4192,171976.0
2020-10-19 15:20:00,9.88,9.89,9.87,9.89,196108.0,9.4097,9.4192,9.4002,9.4192,196108.0
2020-10-19 15:25:00,9.89,9.9,9.87,9.9,152587.0,9.4192,9.4287,9.4002,9.4287,152587.0
2020-10-19 15:30:00,9.89,9.9,9.88,9.9,177963.0,9.4192,9.4287,9.4097,9.4287,177963.0
2020-10-19 15:35:00,9.89,9.9,9.88,9.9,298252.0,9.4192,9.4287,9.4097,9.4287,298252.0
2020-10-19 15:40:00,9.9,9.9,9.85,9.85,250503.0,9.4287,9.4287,9.3811,9.3811,250503.0
2020-10-19 15:45:00,9.86,9.89,9.85,9.89,587638.0,9.3906,9.4192,9.3811,9.4192,587638.0
2020-10-19 15:50:00,9.89,9.9,9.85,9.86,891571.0,9.4192,9.4287,9.3811,9.3906,891571.0
2020-10-19 15:55:00,9.86,9.87,9.81,9.82,1254071.0,9.3906,9.4002,9.343,9.3525,1254071.0
2020-10-20 09:30:00,9.92,10.06,9.91,9.98,667029.0,9.4478,9.5811,9.4383,9.5049,667029.0
2020-10-20 09:35:00,9.99,10.02,9.95,9.98,215257.0,9.5144,9.543,9.4764,9.5049,215257.0
2020-10-20 09:40:00,9.98,10.04,9.97,9.99,469462.0,9.5049,9.5621,9.4954,9.5144,469462.0
2020-10-20 09:45:00,9.99,10.0,9.91,9.92,173990.0,9.5144,9.524,9.4383,9.4478,173990.0
2020-10-20 09:50:00,9.91,9.99,9.91,9.97,345780.0,9.4383,9.5144,9.4383,9.4954,345780.0
2020-10-20 09:55:00,9.97,10.02,9.97,10.0,104872.0,9.4954,9.543,9.4954,9.524,104872.0
2020-10-20 10:00:00,9.99,10.01,9.91,9.93,132252.0,9.5144,9.5335,9.4383,9.4573,132252.0
2020-10-20 10:05:00,9.93,9.95,9.88,9.93,227145.0,9.4573,9.4764,9.4097,9.4573,227145.0
2020-10-20 10:10:00,9.92,9.94,9.86,9.86,248498.0,9.4478,9.4668,9.3906,9.3906,248498.0
2020-10-20 10:15:00,9.87,9.92,9.83,9.88,307332.0,9.4002,9.4478,9.3621,9.4097,307332.0
2020-10-20 10:20:00,9.88,9.91,9.86,9.9,183266.0,9.4097,9.4383,9.3906,9.4287,183266.0
2020-10-20 10:25:00,9.9,9.94,9.89,9.93,126070.0,9.4287,9.4668,9.4192,9.4573,126070.0
2020-10-20 10:30:00,9.93,9.95,9.9,9.93,178514.0,9.4573,9.4764,9.4287,9.4573,178514.0
2020-10-20 10:35:00,9.93,9.96,9.9,9.94,221704.0,9.4573,9.4859,9.4287,9.4668,221704.0
2020-10-20 10:40:00,9.94,10.0,9.93,9.97,237617.0,9.4668,9.524,9.4573,9.4954,237617.0
2020-10-20 10:45:00,9.97,10.0,9.95,9.97,202865.0,9.4954,9.524,9.4764,9.4954,202865.0
2020-10-20 10:50:00,9.98,10.01,9.97,9.99,196687.0,9.5049,9.5335,9.4954,9.5144,196687.0
2020-10-20 10:55:00,9.99,10.03,9.97,9.99,209092.0,9.5144,9.5525,9.4954,9.5144,209092.0
2020-10-20 11:00:00,9.98,9.99,9.93,9.93,126381.0,9.5049,9.5144,9.4573,9.4573,126381.0
2020-10-20 11:05:00,9.94,9.97,9.92,9.96,156476.0,9.4668,9.4954,9.4478,9.4859,156476.0
2020-10-20 11:10:00,9.95,9.96,9.91,9.91,184205.0,9.4764,9.4859,9.4383,9.4383,184205.0
2020-10-20 11:15:00,9.92,9.97,9.91,9.94,143244.0,9.4478,9.4954,9.4383,9.4668,143244.0
2020-10-20 11:20:00,9.95,9.98,9.94,9.97,144720.0,9.4764,9.5049,9.4668,9.4954,144720.0
2020-10-20 11:25:00,9.97,10.0,9.97,9.99,115255.0,9.4954,9.524,9.4954,9.5144,115255.0
2020-10-20 11:30:00,10.0,10.03,9.98,10.01,163618.0,9.524,9.5525,9.5049,9.5335,163618.0
2020-10-20 11:35:00,10.02,10.04,10.01,10.04,141736.0,9.543,9.5621,9.5335,9.5621,141736.0
2020-10-20 11:40:00,10.04,10.04,10.0,10.02,90868.0,9.5621,9.5621,9.524,9.543,90868.0
2020-10-20 11:45:00,10.01,10.02,9.97,9.97,111392.0,9.5335,9.543,9.4954,9.4954,111392.0
2020-10-20 11:50:00,9.97,9.99,9.95,9.97,71442.0,9.4954,9.5144,9.4764,9.4954,71442.0
2020-10-20 11:55:00,9.96,9.98,9.93,9.93,124171.0,9.4859,9.5049,9.4573,9.4573,124171.0
2020-10-20 12:00:00,9.93,9.97,9.93,9.95,112327.0,9.4573,9.4954,9.4573,9.4764,112327.0
2020-10-20 12:05:00,9.95,9.97,9.94,9.95,47407.0,9.4764,9.4954,9.4668,9.4764,47407.0
2020-10-20 12:10:00,9.95,9.95,9.92,9.93,77849.0,9.4764,9.4764,9.4478,9.4573,77849.0
2020-10-20 12:15:00,9.92,9.96,9.92,9.93,182417.0,9.4478,9.4859,9.4478,9.4573,182417.0
2020-10-20 12:20:00,9.93,9.94,9.92,9.92,50593.0,9.4573,9.4668,9.4478,9.4478,50593.0
2020-10-20 12:25:00,9.93,9.94,9.92,9.92,66334.0,9.4573,9.4668,9.4478,9.4478,66334.0
2020-10-20 12:30:00,9.93,10.01,9.92,10.0,264996.0,9.4573,9.5335,9.4478,9.524,264996.0
2020-10-20 12:35:00,10.0,10.02,9.99,10.01,190607.0,9.524,9.543,9.5144,9.5335,190607.0
2020-10-20 12:40:00,10.02,10.04,10.01,10.04,151621.0,9.543,9.5621,9.5335,9.5621,151621.0
2020-10-20 12:45:00,10.04,10.04,9.99,10.0,102646.0,9.5621,9.5621,9.5144,9.524,102646.0
2020-10-20 12:50:00,10.0,10.02,9.99,10.02,53475.0,9.524,9.543,9.5144,9.543,53475.0
2020-10-20 12:55:00,10.01,10.05,10.01,10.05,143365.0,9.5335,9.5716,9.5335,9.5716,143365.0
2020-10-20 13:00:00,10.05,10.08,10.03,10.04,207342.0,9.5716,9.6002,9.5525,9.5621,207342.0
2020-10-20 13:05:00,10.04,10.05,10.02,10.03,86846.0,9.5621,9.5716,9.543,9.5525,86846.0
2020-10-20 13:10:00,10.02,10.04,10.01,10.03,139083.0,9.543,9.5621,9.5335,9.5525,139083.0
2020-10-20 13:15:00,10.03,10.03,9.98,10.0,140401.0,9.5525,9.5525,9.5049,9.524,140401.0
2020-10-20 13:20:00,9.99,10.01,9.99,10.0,74833.0,9.5144,9.5335,9.5144,9.524,74833.0
2020-10-20 13:25:00,10.0,10.02,9.98,10.01,126600.0,9.524,9.543,9.5049,9.5335,126600.0
2020-10-20 13:30:00,10.02,10.02,10.0,10.02,60064.0,9.543,9.543,9.524,9.543,60064.0
2020-10-20 13:35:00,10.02,10.06,10.01,10.03,455330.0,9.543,9.5811,9.5335,9.5525,455330.0
2020-10-20 13:40:00,10.04,10.05,10.02,10.03,51568.0,9.5621,9.5716,9.543,9.5525,51568.0
2020-10-20 13:45:00,10.03,10.04,10.01,10.02,52515.0,9.5525,9.5621,9.5335,9.543,52515.0
2020-10-20 13:50:00,10.02,10.03,10.01,10.02,74437.0,9.543,9.5525,9.5335,9.543,74437.0
2020-10-20 13:55:00,10.02,10.04,10.0,10.03,116627.0,9.543,9.5621,9.524,9.5525,116627.0
2020-10-20 14:00:00,10.03,10.09,10.02,10.09,248310.0,9.5525,9.6097,9.543,9.6097,248310.0
2020-10-20 14:05:00,10.09,10.12,10.07,10.08,147366.0,9.6097,9.6383,9.5906,9.6002,147366.0
2020-10-20 14:10:00,10.08,10.1,10.06,10.08,269455.0,9.6002,9.6192,9.5811,9.6002,269455.0
2020-10-20 14:15:00,10.09,10.14,10.08,10.13,255555.0,9.6097,9.6573,9.6002,9.6478,255555.0
2020-10-20 14:20:00,10.14,10.15,10.12,10.13,123894.0,9.6573,9.6668,9.6383,9.6478,123894.0
2020-10-20 14:25:00,10.14,10.18,10.13,10.15,253805.0,9.6573,9.6954,9.6478,9.6668,253805.0
2020-10-20 14:30:00,10.15,10.19,10.14,10.19,161274.0,9.6668,9.7049,9.6573,9.7049,161274.0
2020-10-20 14:35:00,10.19,10.2,10.15,10.16,146634.0,9.7049,9.7145,9.6668,9.6764,146634.0
2020-10-20 14:40:00,10.16,10.17,10.13,10.17,203304.0,9.6764,9.6859,9.6478,9.6859,203304.0
2020-10-20 14:45:00,10.16,10.18,10.14,10.15,165794.0,9.6764,9.6954,9.6573,9.6668,165794.0
2020-10-20 14:50:00,10.15,10.16,10.12,10.13,432327.0,9.6668,9.6764,9.6383,9.6478,432327.0
2020-10-20 14:55:00,10.12,10.13,10.1,10.11,108323.0,9.6383,9.6478,9.6192,9.6287,108323.0
2020-10-20 15:00:00,10.1,10.13,10.1,10.11,123455.0,9.6192,9.6478,9.6192,9.6287,123455.0
2020-10-20 15:05:00,10.12,10.12,10.05,10.06,190219.0,9.6383,9.6383,9.5716,9.5811,190219.0
2020-10-20 15:10:00,10.06,10.07,10.02,10.04,346508.0,9.5811,9.5906,9.543,9.5621,346508.0
2020-10-20 15:15:00,10.03,10.06,10.01,10.06,341002.0,9.5525,9.5811,9.5335,9.5811,341002.0
2020-10-20 15:20:00,10.05,10.06,10.02,10.05,271982.0,9.5716,9.5811,9.543,9.5716,271982.0
2020-10-20 15:25:00,10.05,10.14,10.05,10.13,491134.0,9.5716,9.6573,9.5716,9.6478,491134.0
2020-10-20 15:30:00,10.13,10.16,10.12,10.16,365693.0,9.6478,9.6764,9.6383,9.6764,365693.0
2020-10-20 15:35:00,10.15,10.16,10.09,10.1,356905.0,9.6668,9.6764,9.6097,9.6192,356905.0
2020-10-20 15:40:00,10.1,10.15,10.09,10.13,340179.0,9.6192,9.6668,9.6097,9.6478,340179.0
2020-10-20 15:45:00,10.13,10.14,10.11,10.12,283656.0,9.6478,9.6573,9.6287,9.6383,283656.0
2020-10-20 15:50:00,10.11,10.13,10.07,10.11,554875.0,9.6287,9.6478,9.5906,9.6287,554875.0
2020-10-20 15:55:00,10.1,10.11,10.07,10.08,600235.0,9.6192,9.6287,9.5906,9.6002,600235.0
2020-10-21 09:30:00,9.86,9.9,9.77,9.82,1122041.0,9.3906,9.4287,9.3049,9.3525,1122041.0
2020-10-21 09:35:00,9.82,9.83,9.71,9.76,982788.0,9.3525,9.3621,9.2478,9.2954,982788.0
2020-10-21 09:40:00,9.76,9.78,9.68,9.7,907783.0,9.2954,9.3144,9.2192,9.2383,907783.0
2020-10-21 09:45:00,9.69,9.74,9.67,9.7,641837.0,9.2287,9.2763,9.2097,9.2383,641837.0
2020-10-21 09:50:00,9.69,9.72,9.68,9.69,422090.0,9.2287,9.2573,9.2192,9.2287,422090.0
2020-10-21 09:55:00,9.69,9.75,9.68,9.71,510377.0,9.2287,9.2859,9.2192,9.2478,510377.0
2020-10-21 10:00:00,9.71,9.75,9.68,9.74,916263.0,9.2478,9.2859,9.2192,9.2763,916263.0
2020-10-21 10:05:00,9.74,9.83,9.73,9.8,737363.0,9.2763,9.3621,9.2668,9.3335,737363.0
2020-10-21 10:10:00,9.8,9.82,9.76,9.77,212773.0,9.3335,9.3525,9.2954,9.3049,212773.0
2020-10-21 10:15:00,9.77,9.79,9.73,9.77,350502.0,9.3049,9.324,9.2668,9.3049,350502.0
2020-10-21 10:20:00,9.77,9.79,9.76,9.78,110110.0,9.3049,9.324,9.2954,9.3144,110110.0
2020-10-21 10:25:00,9.79,9.84,9.78,9.83,257990.0,9.324,9.3716,9.3144,9.3621,257990.0
2020-10-21 10:30:00,9.83,9.89,9.81,9.87,278305.0,9.3621,9.4192,9.343,9.4002,278305.0
2020-10-21 10:35:00,9.87,9.94,9.86,9.94,357460.0,9.4002,9.4668,9.3906,9.4668,357460.0
2020-10-21 10:40:00,9.94,9.96,9.9,9.93,277256.0,9.4668,9.4859,9.4287,9.4573,277256.0
2020-10-21 10:45:00,9.93,9.93,9.83,9.84,337221.0,9.4573,9.4573,9.3621,9.3716,337221.0
2020-10-21 10:50:00,9.83,9.85,9.8,9.82,190093.0,9.3621,9.3811,9.3335,9.3525,190093.0
2020-10-21 10:55:00,9.82,9.83,9.79,9.81,161783.0,9.3525,9.3621,9.324,9.343,161783.0
2020-10-21 11:00:00,9.81,9.82,9.76,9.77,206920.0,9.343,9.3525,9.2954,9.3049,206920.0
2020-10-21 11:05:00,9.78,9.78,9.73,9.76,403192.0,9.3144,9.3144,9.2668,9.2954,403192.0
2020-10-21 11:10:00,9.75,9.77,9.73,9.74,212862.0,9.2859,9.3049,9.2668,9.2763,212862.0
2020-10-21 11:15:00,9.75,9.79,9.72,9.78,244591.0,9.2859,9.324,9.2573,9.3144,244591.0
2020-10-21 11:20:00,9.79,9.84,9.77,9.81,162223.0,9.324,9.3716,9.3049,9.343,162223.0
2020-10-21 11:25:00,9.81,9.83,9.79,9.81,165758.0,9.343,9.3621,9.324,9.343,165758.0
2020-10-21 11:30:00,9.81,9.82,9.77,9.78,111642.0,9.343,9.3525,9.3049,9.3144,111642.0
2020-10-21 11:35:00,9.79,9.84,9.78,9.83,132338.0,9.324,9.3716,9.3144,9.3621,132338.0
2020-10-21 11:40:00,9.83,9.85,9.81,9.83,87355.0,9.3621,9.3811,9.343,9.3621,87355.0
2020-10-21 11:45:00,9.83,9.84,9.81,9.82,169245.0,9.3621,9.3716,9.343,9.3525,169245.0
2020-10-21 11:50:00,9.82,9.82,9.8,9.8,119307.0,9.3525,9.3525,9.3335,9.3335,119307.0
2020-10-21 11:55:00,9.8,9.87,9.77,9.85,489996.0,9.3335,9.4002,9.3049,9.3811,489996.0
2020-10-21 12:00:00,9.85,9.87,9.83,9.85,323373.0,9.3811,9.4002,9.3621,9.3811,323373.0
2020-10-21 12:05:00,9.85,9.88,9.84,9.87,228221.0,9.3811,9.4097,9.3716,9.4002,228221.0
2020-10-21 12:10:00,9.87,9.87,9.82,9.85,130198.0,9.4002,9.4002,9.3525,9.3811,130198.0
2020-10-21 12:15:00,9.85,9.85,9.81,9.82,101868.0,9.3811,9.3811,9.343,9.3525,101868.0
2020-10-21 12:20:00,9.83,9.95,9.82,9.94,550564.0,9.3621,9.4764,9.3525,9.4668,550564.0
2020-10-21 12:25:00,9.93,9.95,9.88,9.89,216242.0,9.4573,9.4764,9.4097,9.4192,216242.0
2020-10-21 12:30:00,9.89,9.89,9.84,9.88,426988.0,9.4192,9.4192,9.3716,9.4097,426988.0
2020-10-21 12:35:00,9.88,9.89,9.86,9.89,69515.0,9.4097,9.4192,9.3906,9.4192,69515.0
2020-10-21 12:40:00,9.88,9.92,9.87,9.91,102525.0,9.4097,9.4478,9.4002,9.4383,102525.0
2020-10-21 12:45:00,9.9,9.91,9.84,9.85,94981.0,9.4287,9.4383,9.3716,9.3811,94981.0
2020-10-21 12:50:00,9.84,9.85,9.82,9.83,137040.0,9.3716,9.3811,9.3525,9.3621,137040.0
2020-10-21 12:55:00,9.83,9.84,9.8,9.84,251195.0,9.3621,9.3716,9.3335,9.3716,251195.0
2020-10-21 13:00:00,9.83,9.85,9.82,9.85,109619.0,9.3621,9.3811,9.3525,9.3811,109619.0
2020-10-21 13:05:00,9.84,9.84,9.78,9.78,149314.0,9.3716,9.3716,9.3144,9.3144,149314.0
2020-10-21 13:10:00,9.79,9.8,9.76,9.77,184412.0,9.324,9.3335,9.2954,9.3049,184412.0
2020-10-21 13:15:00,9.77,9.8,9.75,9.79,138011.0,9.3049,9.3335,9.2859,9.324,138011.0
2020-10-21 13:20:00,9.79,9.79,9.76,9.78,100365.0,9.324,9.324,9.2954,9.3144,100365.0
2020-10-21 13:25:00,9.78,9.79,9.76,9.78,122857.0,9.3144,9.324,9.2954,9.3144,122857.0
2020-10-21 13:30:00,9.78,9.78,9.75,9.76,148499.0,9.3144,9.3144,9.2859,9.2954,148499.0
2020-10-21 13:35:00,9.76,9.79,9.76,9.78,108246.0,9.2954,9.324,9.2954,9.3144,108246.0
2020-10-21 13:40:00,9.78,9.82,9.77,9.81,110372.0,9.3144,9.3525,9.3049,9.343,110372.0
2020-10-21 13:45:00,9.8,9.81,9.78,9.79,82131.0,9.3335,9.343,9.3144,9.324,82131.0
2020-10-21 13:50:00,9.79,9.79,9.77,9.79,181105.0,9.324,9.324,9.3049,9.324,181105.0
2020-10-21 13:55:00,9.78,9.79,9.75,9.77,89889.0,9.3144,9.324,9.2859,9.3049,89889.0
2020-10-21 14:00:00,9.77,9.79,9.76,9.78,99391.0,9.3049,9.324,9.2954,9.3144,99391.0
2020-10-21 14:05:00,9.77,9.81,9.77,9.81,107496.0,9.3049,9.343,9.3049,9.343,107496.0
2020-10-21 14:10:00,9.81,9.86,9.79,9.84,170544.0,9.343,9.3906,9.324,9.3716,170544.0
2020-10-21 14:15:00,9.84,9.84,9.81,9.82,179850.0,9.3716,9.3716,9.343,9.3525,179850.0
2020-10-21 14:20:00,9.82,9.82,9.79,9.79,63380.0,9.3525,9.3525,9.324,9.324,63380.0
2020-10-21 14:25:00,9.8,9.83,9.79,9.79,83045.0,9.3335,9.3621,9.324,9.324,83045.0
2020-10-21 14:30:00,9.79,9.82,9.78,9.79,129605.0,9.324,9.3525,9.3144,9.324,129605.0
2020-10-21 14:35:00,9.79,9.81,9.77,9.8,124416.0,9.324,9.343,9.3049,9.3335,124416.0
2020-10-21 14:40:00,9.81,9.84,9.8,9.84,203302.0,9.343,9.3716,9.3335,9.3716,203302.0
2020-10-21 14:45:00,9.84,9.86,9.81,9.82,132850.0,9.3716,9.3906,9.343,9.3525,132850.0
2020-10-21 14:50:00,9.82,9.83,9.8,9.81,109359.0,9.3525,9.3621,9.3335,9.343,109359.0
2020-10-21 14:55:00,9.8,9.82,9.79,9.8,77320.0,9.3335,9.3525,9.324,9.3335,77320.0
2020-10-21 15:00:00,9.81,9.82,9.79,9.79,135308.0,9.343,9.3525,9.324,9.324,135308.0
2020-10-21 15:05:00,9.79,9.82,9.78,9.78,146088.0,9.324,9.3525,9.3144,9.3144,146088.0
2020-10-21 15:10:00,9.78,9.79,9.77,9.79,172415.0,9.3144,9.324,9.3049,9.324,172415.0
2020-10-21 15:15:00,9.79,9.8,9.77,9.78,106222.0,9.324,9.3335,9.3049,9.3144,106222.0
2020-10-21 15:20:00,9.77,9.79,9.76,9.77,291614.0,9.3049,9.324,9.2954,9.3049,291614.0
2020-10-21 15:25:00,9.77,9.8,9.76,9.79,94164.0,9.3049,9.3335,9.2954,9.324,94164.0
2020-10-21 15:30:00,9.79,9.8,9.76,9.76,211883.0,9.324,9.3335,9.2954,9.2954,211883.0
2020-10-21 15:35:00,9.76,9.77,9.73,9.73,298968.0,9.2954,9.3049,9.2668,9.2668,298968.0
2020-10-21 15:40:00,9.73,9.74,9.72,9.72,311207.0,9.2668,9.2763,9.2573,9.2573,311207.0
2020-10-21 15:45:00,9.72,9.73,9.7,9.71,448869.0,9.2573,9.2668,9.2383,9.2478,448869.0
2020-10-21 15:50:00,9.7,9.72,9.7,9.71,453157.0,9.2383,9.2573,9.2383,9.2478,453157.0
2020-10-21 15:55:00,9.71,9.72,9.66,9.66,1151433.0,9.2478,9.2573,9.2002,9.2002,1151433.0
2020-10-22 09:30:00,9.7,9.74,9.66,9.71,636549.0,9.2383,9.2763,9.2002,9.2478,636549.0
2020-10-22 09:35:00,9.71,9.73,9.67,9.68,344089.0,9.2478,9.2668,9.2097,9.2192,344089.0
2020-10-22 09:40:00,9.68,9.73,9.67,9.72,720002.0,9.2192,9.2668,9.2097,9.2573,720002.0
2020-10-22 09:45:00,9.72,9.75,9.66,9.71,442874.0,9.2573,9.2859,9.2002,9.2478,442874.0
2020-10-22 09:50:00,9.7,9.73,9.69,9.71,191628.0,9.2383,9.2668,9.2287,9.2478,191628.0
2020-10-22 09:55:00,9.71,9.77,9.71,9.72,305262.0,9.2478,9.3049,9.2478,9.2573,305262.0
2020-10-22 10:00:00,9.73,9.77,9.72,9.74,151009.0,9.2668,9.3049,9.2573,9.2763,151009.0
2020-10-22 10:05:00,9.74,9.75,9.7,9.7,96788.0,9.2763,9.2859,9.2383,9.2383,96788.0
2020-10-22 10:10:00,9.7,9.72,9.67,9.71,247936.0,9.2383,9.2573,9.2097,9.2478,247936.0
2020-10-22 10:15:00,9.71,9.74,9.7,9.72,160314.0,9.2478,9.2763,9.2383,9.2573,160314.0
2020-10-22 10:20:00,9.71,9.72,9.67,9.68,152784.0,9.2478,9.2573,9.2097,9.2192,152784.0
2020-10-22 10:25:00,9.69,9.69,9.67,9.68,123890.0,9.2287,9.2287,9.2097,9.2192,123890.0
2020-10-22 10:30:00,9.68,9.74,9.68,9.73,218754.0,9.2192,9.2763,9.2192,9.2668,218754.0
2020-10-22 10:35:00,9.73,9.79,9.72,9.77,613599.0,9.2668,9.324,9.2573,9.3049,613599.0
2020-10-22 10:40:00,9.76,9.77,9.72,9.74,404829.0,9.2954,9.3049,9.2573,9.2763,404829.0
2020-10-22 10:45:00,9.74,9.82,9.74,9.81,320906.0,9.2763,9.3525,9.2763,9.343,320906.0
2020-10-22 10:50:00,9.82,9.9,9.8,9.89,481820.0,9.3525,9.4287,9.3335,9.4192,481820.0
2020-10-22 10:55:00,9.88,9.94,9.88,9.93,577435.0,9.4097,9.4668,9.4097,9.4573,577435.0
2020-10-22 11:00:00,9.93,9.96,9.89,9.89,444624.0,9.4573,9.4859,9.4192,9.4192,444624.0
2020-10-22 11:05:00,9.88,9.97,9.87,9.96,428661.0,9.4097,9.4954,9.4002,9.4859,428661.0
2020-10-22 11:10:00,9.96,10.03,9.94,10.01,735685.0,9.4859,9.5525,9.4668,9.5335,735685.0
2020-10-22 11:15:00,10.01,10.04,9.97,10.03,549766.0,9.5335,9.5621,9.4954,9.5525,549766.0
2020-10-22 11:20:00,10.03,10.04,9.96,10.02,468354.0,9.5525,9.5621,9.4859,9.543,468354.0
2020-10-22 11:25:00,10.02,10.02,9.95,9.95,478595.0,9.543,9.543,9.4764,9.4764,478595.0
2020-10-22 11:30:00,9.96,10.0,9.92,10.0,234079.0,9.4859,9.524,9.4478,9.524,234079.0
2020-10-22 11:35:00,10.0,10.02,9.97,9.99,236992.0,9.524,9.543,9.4954,9.5144,236992.0
2020-10-22 11:40:00,9.99,10.0,9.92,9.94,171695.0,9.5144,9.524,9.4478,9.4668,171695.0
2020-10-22 11:45:00,9.94,9.98,9.93,9.97,128961.0,9.4668,9.5049,9.4573,9.4954,128961.0
2020-10-22 11:50:00,9.97,9.99,9.92,9.97,274631.0,9.4954,9.5144,9.4478,9.4954,274631.0
2020-10-22 11:55:00,9.98,9.98,9.93,9.94,268003.0,9.5049,9.5049,9.4573,9.4668,268003.0
2020-10-22 12:00:00,9.94,9.98,9.93,9.95,258200.0,9.4668,9.5049,9.4573,9.4764,258200.0
2020-10-22 12:05:00,9.94,9.97,9.93,9.95,95824.0,9.4668,9.4954,9.4573,9.4764,95824.0
2020-10-22 12:10:00,9.96,10.01,9.95,10.0,384914.0,9.4859,9.5335,9.4764,9.524,384914.0
2020-10-22 12:15:00,10.0,10.03,9.99,10.03,281004.0,9.524,9.5525,9.5144,9.5525,281004.0
2020-10-22 12:20:00,10.03,10.05,10.01,10.04,216636.0,9.5525,9.5716,9.5335,9.5621,216636.0
2020-10-22 12:25:00,10.04,10.1,10.03,10.09,303346.0,9.5621,9.6192,9.5525,9.6097,303346.0
2020-10-22 12:30:00,10.09,10.11,10.02,10.03,367871.0,9.6097,9.6287,9.543,9.5525,367871.0
2020-10-22 12:35:00,10.03,10.1,10.03,10.07,197009.0,9.5525,9.6192,9.5525,9.5906,197009.0
2020-10-22 12:40:00,10.07,10.08,10.05,10.07,168640.0,9.5906,9.6002,9.5716,9.5906,168640.0
2020-10-22 12:45:00,10.07,10.1,10.05,10.1,167894.0,9.5906,9.6192,9.5716,9.6192,167894.0
2020-10-22 12:50:00,10.1,10.11,10.08,10.09,160982.0,9.6192,9.6287,9.6002,9.6097,160982.0
2020-10-22 12:55:00,10.09,10.12,10.08,10.11,156004.0,9.6097,9.6383,9.6002,9.6287,156004.0
2020-10-22 13:00:00,10.12,10.13,10.1,10.12,346519.0,9.6383,9.6478,9.6192,9.6383,346519.0
2020-10-22 13:05:00,10.12,10.13,10.07,10.11,445110.0,9.6383,9.6478,9.5906,9.6287,445110.0
2020-10-22 13:10:00,10.12,10.15,10.1,10.13,248658.0,9.6383,9.6668,9.6192,9.6478,248658.0
2020-10-22 13:15:00,10.13,10.15,10.08,10.08,266944.0,9.6478,9.6668,9.6002,9.6002,266944.0
2020-10-22 13:20:00,10.09,10.09,10.0,10.02,374047.0,9.6097,9.6097,9.524,9.543,374047.0
2020-10-22 13:25:00,10.02,10.02,9.98,9.99,242095.0,9.543,9.543,9.5049,9.5144,242095.0
2020-10-22 13:30:00,9.99,10.02,9.97,9.99,133644.0,9.5144,9.543,9.4954,9.5144,133644.0
2020-10-22 13:35:00,9.99,10.01,9.97,10.0,139165.0,9.5144,9.5335,9.4954,9.524,139165.0
2020-10-22 13:40:00,10.0,10.02,9.96,10.02,214651.0,9.524,9.543,9.4859,9.543,214651.0
2020-10-22 13:45:00,10.02,10.03,9.99,10.02,168375.0,9.543,9.5525,9.5144,9.543,168375.0
2020-10-22 13:50:00,10.01,10.04,10.0,10.01,161301.0,9.5335,9.5621,9.524,9.5335,161301.0
2020-10-22 13:55:00,10.02,10.04,10.01,10.03,63371.0,9.543,9.5621,9.5335,9.5525,63371.0
2020-10-22 14:00:00,10.04,10.06,10.02,10.02,178662.0,9.5621,9.5811,9.543,9.543,178662.0
2020-10-22 14:05:00,10.03,10.05,9.99,10.02,306343.0,9.5525,9.5716,9.5144,9.543,306343.0
2020-10-22 14:10:00,10.02,10.03,9.99,10.03,166185.0,9.543,9.5525,9.5144,9.5525,166185.0
2020-10-22 14:15:00,10.03,10.07,10.03,10.06,207831.0,9.5525,9.5906,9.5525,9.5811,207831.0
2020-10-22 14:20:00,10.06,10.1,10.05,10.08,208899.0,9.5811,9.6192,9.5716,9.6002,208899.0
2020-10-22 14:25:00,10.08,10.1,10.07,10.08,138079.0,9.6002,9.6192,9.5906,9.6002,138079.0
2020-10-22 14:30:00,10.09,10.11,10.07,10.09,125740.0,9.6097,9.6287,9.5906,9.6097,125740.0
2020-10-22 14:35:00,10.1,10.12,10.08,10.09,121764.0,9.6192,9.6383,9.6002,9.6097,121764.0
2020-10-22 14:40:00,10.09,10.13,10.08,10.12,172885.0,9.6097,9.6478,9.6002,9.6383,172885.0
2020-10-22 14:45:00,10.12,10.13,10.1,10.12,170465.0,9.6383,9.6478,9.6192,9.6383,170465.0
2020-10-22 14:50:00,10.12,10.13,10.08,10.09,239447.0,9.6383,9.6478,9.6002,9.6097,239447.0
2020-10-22 14:55:00,10.09,10.11,10.08,10.11,190808.0,9.6097,9.6287,9.6002,9.6287,190808.0
2020-10-22 15:00:00,10.1,10.14,10.1,10.12,228569.0,9.6192,9.6573,9.6192,9.6383,228569.0
2020-10-22 15:05:00,10.13,10.13,10.07,10.09,580383.0,9.6478,9.6478,9.5906,9.6097,580383.0
2020-10-22 15:10:00,10.09,10.11,10.06,10.07,376863.0,9.6097,9.6287,9.5811,9.5906,376863.0
2020-10-22 15:15:00,10.08,10.09,10.06,10.09,246875.0,9.6002,9.6097,9.5811,9.6097,246875.0
2020-10-22 15:20:00,10.08,10.12,10.08,10.12,146020.0,9.6002,9.6383,9.6002,9.6383,146020.0
2020-10-22 15:25:00,10.12,10.14,10.11,10.13,230742.0,9.6383,9.6573,9.6287,9.6478,230742.0
2020-10-22 15:30:00,10.14,10.17,10.13,10.17,418756.0,9.6573,9.6859,9.6478,9.6859,418756.0
2020-10-22 15:35:00,10.16,10.18,10.15,10.16,253491.0,9.6764,9.6954,9.6668,9.6764,253491.0
2020-10-22 15:40:00,10.16,10.18,10.15,10.17,285943.0,9.6764,9.6954,9.6668,9.6859,285943.0
2020-10-22 15:45:00,10.17,10.2,10.16,10.19,435464.0,9.6859,9.7145,9.6764,9.7049,435464.0
2020-10-22 15:50:00,10.19,10.2,10.15,10.17,742896.0,9.7049,9.7145,9.6668,9.6859,742896.0
2020-10-22 15:55:00,10.18,10.18,10.14,10.17,948902.0,9.6954,9.6954,9.6573,9.6859,948902.0
2020-10-23 09:30:00,10.25,10.36,10.21,10.33,685763.0,9.7621,9.8668,9.724,9.8383,685763.0
2020-10-23 09:35:00,10.32,10.33,10.2,10.25,431919.0,9.8287,9.8383,9.7145,9.7621,431919.0
2020-10-23 09:40:00,10.25,10.31,10.24,10.29,437428.0,9.7621,9.8192,9.7525,9.8002,437428.0
2020-10-23 09:45:00,10.29,10.3,10.21,10.23,265958.0,9.8002,9.8097,9.724,9.743,265958.0
2020-10-23 09:50:00,10.22,10.23,10.15,10.21,285644.0,9.7335,9.743,9.6668,9.724,285644.0
2020-10-23 09:55:00,10.21,10.25,10.17,10.23,286996.0,9.724,9.7621,9.6859,9.743,286996.0
2020-10-23 10:00:00,10.22,10.3,10.22,10.27,425183.0,9.7335,9.8097,9.7335,9.7811,425183.0
2020-10-23 10:05:00,10.27,10.28,10.15,10.16,302036.0,9.7811,9.7906,9.6668,9.6764,302036.0
2020-10-23 10:10:00,10.16,10.25,10.16,10.2,344170.0,9.6764,9.7621,9.6764,9.7145,344170.0
2020-10-23 10:15:00,10.2,10.21,10.09,10.1,254805.0,9.7145,9.724,9.6097,9.6192,254805.0
2020-10-23 10:20:00,10.1,10.15,10.09,10.13,189123.0,9.6192,9.6668,9.6097,9.6478,189123.0
2020-10-23 10:25:00,10.14,10.19,10.13,10.19,376706.0,9.6573,9.7049,9.6478,9.7049,376706.0
2020-10-23 10:30:00,10.19,10.24,10.19,10.21,256236.0,9.7049,9.7525,9.7049,9.724,256236.0
2020-10-23 10:35:00,10.21,10.23,10.18,10.21,228708.0,9.724,9.743,9.6954,9.724,228708.0
2020-10-23 10:40:00,10.2,10.22,10.17,10.21,215229.0,9.7145,9.7335,9.6859,9.724,215229.0
2020-10-23 10:45:00,10.21,10.23,10.18,10.2,162480.0,9.724,9.743,9.6954,9.7145,162480.0
2020-10-23 10:50:00,10.21,10.21,10.15,10.17,168340.0,9.724,9.724,9.6668,9.6859,168340.0
2020-10-23 10:55:00,10.17,10.17,10.11,10.14,134020.0,9.6859,9.6859,9.6287,9.6573,134020.0
2020-10-23 11:00:00,10.14,10.15,10.08,10.1,189720.0,9.6573,9.6668,9.6002,9.6192,189720.0
2020-10-23 11:05:00,10.1,10.16,10.1,10.15,124841.0,9.6192,9.6764,9.6192,9.6668,124841.0
2020-10-23 11:10:00,10.15,10.16,10.12,10.15,194638.0,9.6668,9.6764,9.6383,9.6668,194638.0
2020-10-23 11:15:00,10.15,10.18,10.14,10.15,364244.0,9.6668,9.6954,9.6573,9.6668,364244.0
2020-10-23 11:20:00,10.15,10.15,10.09,10.1,222667.0,9.6668,9.6668,9.6097,9.6192,222667.0
2020-10-23 11:25:00,10.11,10.16,10.09,10.15,259284.0,9.6287,9.6764,9.6097,9.6668,259284.0
2020-10-23 11:30:00,10.15,10.22,10.14,10.21,237241.0,9.6668,9.7335,9.6573,9.724,237241.0
2020-10-23 11:35:00,10.21,10.22,10.16,10.21,314953.0,9.724,9.7335,9.6764,9.724,314953.0
2020-10-23 11:40:00,10.21,10.21,10.14,10.14,199549.0,9.724,9.724,9.6573,9.6573,199549.0
2020-10-23 11:45:00,10.14,10.15,10.09,10.13,225251.0,9.6573,9.6668,9.6097,9.6478,225251.0
2020-10-23 11:50:00,10.12,10.16,10.1,10.12,165682.0,9.6383,9.6764,9.6192,9.6383,165682.0
2020-10-23 11:55:00,10.12,10.14,10.05,10.08,365195.0,9.6383,9.6573,9.5716,9.6002,365195.0
2020-10-23 12:00:00,10.08,10.1,10.06,10.07,247357.0,9.6002,9.6192,9.5811,9.5906,247357.0
2020-10-23 12:05:00,10.07,10.08,10.04,10.06,183153.0,9.5906,9.6002,9.5621,9.5811,183153.0
2020-10-23 12:10:00,10.05,10.06,10.02,10.02,163109.0,9.5716,9.5811,9.543,9.543,163109.0
2020-10-23 12:15:00,10.03,10.05,9.99,10.03,346119.0,9.5525,9.5716,9.5144,9.5525,346119.0
2020-10-23 12:20:00,10.03,10.06,10.0,10.03,478916.0,9.5525,9.5811,9.524,9.5525,478916.0
2020-10-23 12:25:00,10.03,10.06,10.03,10.05,252888.0,9.5525,9.5811,9.5525,9.5716,252888.0
2020-10-23 12:30:00,10.05,10.07,10.03,10.06,126667.0,9.5716,9.5906,9.5525,9.5811,126667.0
2020-10-23 12:35:00,10.06,10.07,10.0,10.01,163722.0,9.5811,9.5906,9.524,9.5335,163722.0
2020-10-23 12:40:00,10.02,10.03,10.01,10.02,152193.0,9.543,9.5525,9.5335,9.543,152193.0
2020-10-23 12:45:00,10.03,10.03,10.01,10.01,119564.0,9.5525,9.5525,9.5335,9.5335,119564.0
2020-10-23 12:50:00,10.02,10.05,10.01,10.04,59434.0,9.543,9.5716,9.5335,9.5621,59434.0
2020-10-23 12:55:00,10.04,10.05,9.98,10.0,93631.0,9.5621,9.5716,9.5049,9.524,93631.0
2020-10-23 13:00:00,10.0,10.05,9.99,10.04,83434.0,9.524,9.5716,9.5144,9.5621,83434.0
2020-10-23 13:05:00,10.04,10.04,9.98,9.99,175903.0,9.5621,9.5621,9.5049,9.5144,175903.0
2020-10-23 13:10:00,9.98,9.99,9.94,9.94,196873.0,9.5049,9.5144,9.4668,9.4668,196873.0
2020-10-23 13:15:00,9.94,9.98,9.94,9.95,115333.0,9.4668,9.5049,9.4668,9.4764,115333.0
2020-10-23 13:20:00,9.96,10.0,9.95,9.99,118639.0,9.4859,9.524,9.4764,9.5144,118639.0
2020-10-23 13:25:00,9.98,10.0,9.96,9.97,73104.0,9.5049,9.524,9.4859,9.4954,73104.0
2020-10-23 13:30:00,9.97,9.98,9.95,9.97,73225.0,9.4954,9.5049,9.4764,9.4954,73225.0
2020-10-23 13:35:00,9.98,10.01,9.96,9.96,297746.0,9.5049,9.5335,9.4859,9.4859,297746.0
2020-10-23 13:40:00,9.96,9.97,9.94,9.96,200132.0,9.4859,9.4954,9.4668,9.4859,200132.0
2020-10-23 13:45:00,9.96,9.98,9.95,9.95,83771.0,9.4859,9.5049,9.4764,9.4764,83771.0
2020-10-23 13:50:00,9.96,9.97,9.92,9.95,231416.0,9.4859,9.4954,9.4478,9.4764,231416.0
2020-10-23 13:55:00,9.95,9.97,9.93,9.96,103327.0,9.4764,9.4954,9.4573,9.4859,103327.0
2020-10-23 14:00:00,9.96,9.97,9.93,9.95,157538.0,9.4859,9.4954,9.4573,9.4764,157538.0
2020-10-23 14:05:00,9.96,9.97,9.93,9.93,131553.0,9.4859,9.4954,9.4573,9.4573,131553.0
2020-10-23 14:10:00,9.94,9.94,9.91,9.92,172500.0,9.4668,9.4668,9.4383,9.4478,172500.0
2020-10-23 14:15:00,9.92,9.94,9.9,9.92,172381.0,9.4478,9.4668,9.4287,9.4478,172381.0
2020-10-23 14:20:00,9.93,9.96,9.92,9.94,183471.0,9.4573,9.4859,9.4478,9.4668,183471.0
2020-10-23 14:25:00,9.94,9.98,9.93,9.96,535548.0,9.4668,9.5049,9.4573,9.4859,535548.0
2020-10-23 14:30:00,9.95,9.99,9.95,9.96,207540.0,9.4764,9.5144,9.4764,9.4859,207540.0
2020-10-23 14:35:00,9.96,9.98,9.94,9.96,367734.0,9.4859,9.5049,9.4668,9.4859,367734.0
2020-10-23 14:40:00,9.96,9.97,9.93,9.96,240041.0,9.4859,9.4954,9.4573,9.4859,240041.0
2020-10-23 14:45:00,9.96,9.97,9.93,9.95,183062.0,9.4859,9.4954,9.4573,9.4764,183062.0
2020-10-23 14:50:00,9.95,9.96,9.92,9.94,109055.0,9.4764,9.4859,9.4478,9.4668,109055.0
2020-10-23 14:55:00,9.93,9.95,9.93,9.94,117690.0,9.4573,9.4764,9.4573,9.4668,117690.0
2020-10-23 15:00:00,9.94,9.96,9.93,9.95,58748.0,9.4668,9.4859,9.4573,9.4764,58748.0
2020-10-23 15:05:00,9.95,9.98,9.94,9.96,225037.0,9.4764,9.5049,9.4668,9.4859,225037.0
2020-10-23 15:10:00,9.97,10.0,9.96,9.99,139450.0,9.4954,9.524,9.4859,9.5144,139450.0
2020-10-23 15:15:00,9.99,9.99,9.97,9.97,118295.0,9.5144,9.5144,9.4954,9.4954,118295.0
2020-10-23 15:20:00,9.97,9.98,9.96,9.97,131466.0,9.4954,9.5049,9.4859,9.4954,131466.0
2020-10-23 15:25:00,9.96,9.99,9.96,9.99,91281.0,9.4859,9.5144,9.4859,9.5144,91281.0
2020-10-23 15:30:00,9.99,10.01,9.98,10.0,149164.0,9.5144,9.5335,9.5049,9.524,149164.0
2020-10-23 15:35:00,10.0,10.01,9.99,10.01,188169.0,9.524,9.5335,9.5144,9.5335,188169.0
2020-10-23 15:40:00,10.0,10.01,9.99,10.0,308075.0,9.524,9.5335,9.5144,9.524,308075.0
2020-10-23 15:45:00,10.0,10.04,9.99,10.02,362322.0,9.524,9.5621,9.5144,9.543,362322.0
2020-10-23 15:50:00,10.03,10.03,10.01,10.02,223165.0,9.5525,9.5525,9.5335,9.543,223165.0
2020-10-23 15:55:00,10.02,10.03,10.0,10.02,787398.0,9.543,9.5525,9.524,9.543,787398.0
2020-10-26 09:30:00,9.79,9.84,9.7,9.72,790533.0,9.324,9.3716,9.2383,9.2573,790533.0
2020-10-26 09:35:00,9.72,9.72,9.64,9.7,1046366.0,9.2573,9.2573,9.1811,9.2383,1046366.0
2020-10-26 09:40:00,9.7,9.71,9.61,9.63,963383.0,9.2383,9.2478,9.1525,9.1716,963383.0
2020-10-26 09:45:00,9.63,9.66,9.6,9.63,739291.0,9.1716,9.2002,9.143,9.1716,739291.0
2020-10-26 09:50:00,9.63,9.68,9.6,9.66,501778.0,9.1716,9.2192,9.143,9.2002,501778.0
2020-10-26 09:55:00,9.65,9.69,9.63,9.69,221353.0,9.1906,9.2287,9.1716,9.2287,221353.0
2020-10-26 10:00:00,9.68,9.7,9.65,9.68,323674.0,9.2192,9.2383,9.1906,9.2192,323674.0
2020-10-26 10:05:00,9.68,9.75,9.67,9.69,367221.0,9.2192,9.2859,9.2097,9.2287,367221.0
2020-10-26 10:10:00,9.69,9.72,9.66,9.71,180773.0,9.2287,9.2573,9.2002,9.2478,180773.0
2020-10-26 10:15:00,9.71,9.72,9.67,9.67,181454.0,9.2478,9.2573,9.2097,9.2097,181454.0
2020-10-26 10:20:00,9.68,9.69,9.64,9.66,345398.0,9.2192,9.2287,9.1811,9.2002,345398.0
2020-10-26 10:25:00,9.66,9.66,9.61,9.63,265016.0,9.2002,9.2002,9.1525,9.1716,265016.0
2020-10-26 10:30:00,9.62,9.64,9.57,9.59,981447.0,9.1621,9.1811,9.1144,9.1335,981447.0
2020-10-26 10:35:00,9.59,9.61,9.57,9.59,322088.0,9.1335,9.1525,9.1144,9.1335,322088.0
2020-10-26 10:40:00,9.59,9.66,9.58,9.63,343198.0,9.1335,9.2002,9.124,9.1716,343198.0
2020-10-26 10:45:00,9.63,9.64,9.6,9.61,241089.0,9.1716,9.1811,9.143,9.1525,241089.0
2020-10-26 10:50:00,9.61,9.62,9.58,9.59,197122.0,9.1525,9.1621,9.124,9.1335,197122.0
2020-10-26 10:55:00,9.58,9.6,9.56,9.59,331181.0,9.124,9.143,9.1049,9.1335,331181.0
2020-10-26 11:00:00,9.59,9.59,9.55,9.55,379828.0,9.1335,9.1335,9.0954,9.0954,379828.0
2020-10-26 11:05:00,9.55,9.56,9.51,9.52,494179.0,9.0954,9.1049,9.0573,9.0668,494179.0
2020-10-26 11:10:00,9.52,9.56,9.52,9.53,224345.0,9.0668,9.1049,9.0668,9.0763,224345.0
2020-10-26 11:15:00,9.53,9.53,9.47,9.47,1160977.0,9.0763,9.0763,9.0192,9.0192,1160977.0
2020-10-26 11:20:00,9.48,9.52,9.47,9.51,283121.0,9.0287,9.0668,9.0192,9.0573,283121.0
2020-10-26 11:25:00,9.52,9.55,9.5,9.51,191294.0,9.0668,9.0954,9.0478,9.0573,191294.0
2020-10-26 11:30:00,9.52,9.52,9.47,9.47,274712.0,9.0668,9.0668,9.0192,9.0192,274712.0
2020-10-26 11:35:00,9.47,9.52,9.47,9.51,322325.0,9.0192,9.0668,9.0192,9.0573,322325.0
2020-10-26 11:40:00,9.5,9.52,9.47,9.52,240345.0,9.0478,9.0668,9.0192,9.0668,240345.0
2020-10-26 11:45:00,9.52,9.53,9.51,9.52,196543.0,9.0668,9.0763,9.0573,9.0668,196543.0
2020-10-26 11:50:00,9.53,9.53,9.46,9.47,285308.0,9.0763,9.0763,9.0097,9.0192,285308.0
2020-10-26 11:55:00,9.47,9.51,9.46,9.5,146561.0,9.0192,9.0573,9.0097,9.0478,146561.0
2020-10-26 12:00:00,9.5,9.53,9.49,9.52,160674.0,9.0478,9.0763,9.0382,9.0668,160674.0
2020-10-26 12:05:00,9.52,9.53,9.48,9.48,228920.0,9.0668,9.0763,9.0287,9.0287,228920.0
2020-10-26 12:10:00,9.49,9.49,9.46,9.48,265033.0,9.0382,9.0382,9.0097,9.0287,265033.0
2020-10-26 12:15:00,9.48,9.5,9.46,9.46,156140.0,9.0287,9.0478,9.0097,9.0097,156140.0
2020-10-26 12:20:00,9.46,9.47,9.44,9.46,340280.0,9.0097,9.0192,8.9906,9.0097,340280.0
2020-10-26 12:25:00,9.46,9.48,9.44,9.47,190191.0,9.0097,9.0287,8.9906,9.0192,190191.0
2020-10-26 12:30:00,9.46,9.47,9.43,9.44,219375.0,9.0097,9.0192,8.9811,8.9906,219375.0
2020-10-26 12:35:00,9.44,9.44,9.42,9.42,130726.0,8.9906,8.9906,8.9716,8.9716,130726.0
2020-10-26 12:40:00,9.43,9.44,9.4,9.41,383307.0,8.9811,8.9906,8.9525,8.9621,383307.0
2020-10-26 12:45:00,9.41,9.43,9.39,9.42,460463.0,8.9621,8.9811,8.943,8.9716,460463.0
2020-10-26 12:50:00,9.43,9.46,9.42,9.42,282046.0,8.9811,9.0097,8.9716,8.9716,282046.0
2020-10-26 12:55:00,9.43,9.45,9.41,9.44,94224.0,8.9811,9.0002,8.9621,8.9906,94224.0
2020-10-26 13:00:00,9.44,9.45,9.41,9.43,129019.0,8.9906,9.0002,8.9621,8.9811,129019.0
2020-10-26 13:05:00,9.43,9.44,9.4,9.41,200960.0,8.9811,8.9906,8.9525,8.9621,200960.0
2020-10-26 13:10:00,9.4,9.42,9.39,9.39,279618.0,8.9525,8.9716,8.943,8.943,279618.0
2020-10-26 13:15:00,9.39,9.4,9.36,9.37,245091.0,8.943,8.9525,8.9144,8.924,245091.0
2020-10-26 13:20:00,9.37,9.38,9.36,9.37,181521.0,8.924,8.9335,8.9144,8.924,181521.0
2020-10-26 13:25:00,9.38,9.4,9.37,9.38,173274.0,8.9335,8.9525,8.924,8.9335,173274.0
2020-10-26 13:30:00,9.38,9.38,9.35,9.35,285369.0,8.9335,8.9335,8.9049,8.9049,285369.0
2020-10-26 13:35:00,9.36,9.41,9.34,9.41,341398.0,8.9144,8.9621,8.8954,8.9621,341398.0
2020-10-26 13:40:00,9.4,9.42,9.39,9.41,289461.0,8.9525,8.9716,8.943,8.9621,289461.0
2020-10-26 13:45:00,9.41,9.42,9.38,9.4,191536.0,8.9621,8.9716,8.9335,8.9525,191536.0
2020-10-26 13:50:00,9.4,9.45,9.39,9.43,229714.0,8.9525,9.0002,8.943,8.9811,229714.0
2020-10-26 13:55:00,9.43,9.44,9.4,9.43,143127.0,8.9811,8.9906,8.9525,8.9811,143127.0
2020-10-26 14:00:00,9.43,9.43,9.39,9.42,140763.0,8.9811,8.9811,8.943,8.9716,140763.0
2020-10-26 14:05:00,9.42,9.46,9.41,9.45,282699.0,8.9716,9.0097,8.9621,9.0002,282699.0
2020-10-26 14:10:00,9.44,9.46,9.41,9.44,200187.0,8.9906,9.0097,8.9621,8.9906,200187.0
2020-10-26 14:15:00,9.44,9.44,9.42,9.44,89058.0,8.9906,8.9906,8.9716,8.9906,89058.0
2020-10-26 14:20:00,9.44,9.47,9.43,9.46,164915.0,8.9906,9.0192,8.9811,9.0097,164915.0
2020-10-26 14:25:00,9.45,9.48,9.44,9.46,172581.0,9.0002,9.0287,8.9906,9.0097,172581.0
2020-10-26 14:30:00,9.46,9.49,9.44,9.46,258103.0,9.0097,9.0382,8.9906,9.0097,258103.0
2020-10-26 14:35:00,9.46,9.46,9.43,9.44,184207.0,9.0097,9.0097,8.9811,8.9906,184207.0
2020-10-26 14:40:00,9.43,9.46,9.42,9.44,199309.0,8.9811,9.0097,8.9716,8.9906,199309.0
2020-10-26 14:45:00,9.44,9.44,9.42,9.44,171736.0,8.9906,8.9906,8.9716,8.9906,171736.0
2020-10-26 14:50:00,9.43,9.45,9.42,9.43,184436.0,8.9811,9.0002,8.9716,8.9811,184436.0
2020-10-26 14:55:00,9.43,9.44,9.41,9.41,148653.0,8.9811,8.9906,8.9621,8.9621,148653.0
2020-10-26 15:00:00,9.42,9.43,9.4,9.41,151904.0,8.9716,8.9811,8.9525,8.9621,151904.0
2020-10-26 15:05:00,9.42,9.42,9.38,9.39,237366.0,8.9716,8.9716,8.9335,8.943,237366.0
2020-10-26 15:10:00,9.39,9.41,9.38,9.39,178704.0,8.943,8.9621,8.9335,8.943,178704.0
2020-10-26 15:15:00,9.4,9.44,9.39,9.43,383642.0,8.9525,8.9906,8.943,8.9811,383642.0
2020-10-26 15:20:00,9.43,9.47,9.42,9.46,265896.0,8.9811,9.0192,8.9716,9.0097,265896.0
2020-10-26 15:25:00,9.46,9.47,9.45,9.46,163408.0,9.0097,9.0192,9.0002,9.0097,163408.0
2020-10-26 15:30:00,9.46,9.49,9.45,9.48,210163.0,9.0097,9.0382,9.0002,9.0287,210163.0
2020-10-26 15:35:00,9.49,9.51,9.47,9.48,370474.0,9.0382,9.0573,9.0192,9.0287,370474.0
2020-10-26 15:40:00,9.47,9.48,9.43,9.45,431178.0,9.0192,9.0287,8.9811,9.0002,431178.0
2020-10-26 15:45:00,9.45,9.45,9.41,9.42,525723.0,9.0002,9.0002,8.9621,8.9716,525723.0
2020-10-26 15:50:00,9.41,9.48,9.4,9.47,575914.0,8.9621,9.0287,8.9525,9.0192,575914.0
2020-10-26 15:55:00,9.47,9.49,9.45,9.46,789332.0,9.0192,9.0382,9.0002,9.0097,789332.0
2020-10-27 09:30:00,9.4,9.45,9.31,9.36,762355.0,8.9525,9.0002,8.8668,8.9144,762355.0
2020-10-27 09:35:00,9.35,9.44,9.34,9.38,240576.0,8.9049,8.9906,8.8954,8.9335,240576.0
2020-10-27 09:40:00,9.39,9.41,9.33,9.34,365216.0,8.943,8.9621,8.8859,8.8954,365216.0
2020-10-27 09:45:00,9.33,9.36,9.31,9.33,328840.0,8.8859,8.9144,8.8668,8.8859,328840.0
2020-10-27 09:50:00,9.32,9.44,9.32,9.43,369908.0,8.8763,8.9906,8.8763,8.9811,369908.0
2020-10-27 09:55:00,9.43,9.44,9.37,9.44,183807.0,8.9811,8.9906,8.924,8.9906,183807.0
2020-10-27 10:00:00,9.43,9.5,9.42,9.47,463667.0,8.9811,9.0478,8.9716,9.0192,463667.0
2020-10-27 10:05:00,9.47,9.49,9.42,9.43,196868.0,9.0192,9.0382,8.9716,8.9811,196868.0
2020-10-27 10:10:00,9.43,9.43,9.39,9.42,151292.0,8.9811,8.9811,8.943,8.9716,151292.0
2020-10-27 10:15:00,9.42,9.43,9.36,9.37,173601.0,8.9716,8.9811,8.9144,8.924,173601.0
2020-10-27 10:20:00,9.37,9.38,9.34,9.36,227871.0,8.924,8.9335,8.8954,8.9144,227871.0
2020-10-27 10:25:00,9.36,9.42,9.34,9.42,239700.0,8.9144,8.9716,8.8954,8.9716,239700.0
2020-10-27 10:30:00,9.42,9.44,9.36,9.37,214922.0,8.9716,8.9906,8.9144,8.924,214922.0
2020-10-27 10:35:00,9.37,9.39,9.34,9.36,455908.0,8.924,8.943,8.8954,8.9144,455908.0
2020-10-27 10:40:00,9.36,9.36,9.33,9.36,196498.0,8.9144,8.9144,8.8859,8.9144,196498.0
2020-10-27 10:45:00,9.35,9.44,9.35,9.44,832555.0,8.9049,8.9906,8.9049,8.9906,832555.0
2020-10-27 10:50:00,9.43,9.45,9.34,9.37,311925.0,8.9811,9.0002,8.8954,8.924,311925.0
2020-10-27 10:55:00,9.37,9.38,9.33,9.34,218563.0,8.924,8.9335,8.8859,8.8954,218563.0
2020-10-27 11:00:00,9.34,9.36,9.33,9.36,229003.0,8.8954,8.9144,8.8859,8.9144,229003.0
2020-10-27 11:05:00,9.36,9.37,9.34,9.35,150084.0,8.9144,8.924,8.8954,8.9049,150084.0
2020-10-27 11:10:00,9.34,9.37,9.33,9.35,208188.0,8.8954,8.924,8.8859,8.9049,208188.0
2020-10-27 11:15:00,9.35,9.36,9.33,9.33,204926.0,8.9049,8.9144,8.8859,8.8859,204926.0
2020-10-27 11:20:00,9.34,9.36,9.33,9.36,218758.0,8.8954,8.9144,8.8859,8.9144,218758.0
2020-10-27 11:25:00,9.36,9.39,9.35,9.37,197224.0,8.9144,8.943,8.9049,8.924,197224.0
2020-10-27 11:30:00,9.37,9.38,9.34,9.36,149120.0,8.924,8.9335,8.8954,8.9144,149120.0
2020-10-27 11:35:00,9.36,9.39,9.35,9.39,102178.0,8.9144,8.943,8.9049,8.943,102178.0
2020-10-27 11:40:00,9.39,9.4,9.35,9.35,300012.0,8.943,8.9525,8.9049,8.9049,300012.0
2020-10-27 11:45:00,9.35,9.39,9.35,9.38,162108.0,8.9049,8.943,8.9049,8.9335,162108.0
2020-10-27 11:50:00,9.37,9.39,9.36,9.38,307099.0,8.924,8.943,8.9144,8.9335,307099.0
2020-10-27 11:55:00,9.38,9.39,9.36,9.37,94938.0,8.9335,8.943,8.9144,8.924,94938.0
2020-10-27 12:00:00,9.37,9.39,9.34,9.38,237484.0,8.924,8.943,8.8954,8.9335,237484.0
2020-10-27 12:05:00,9.38,9.39,9.35,9.36,112732.0,8.9335,8.943,8.9049,8.9144,112732.0
2020-10-27 12:10:00,9.35,9.36,9.32,9.33,365531.0,8.9049,8.9144,8.8763,8.8859,365531.0
2020-10-27 12:15:00,9.33,9.34,9.32,9.34,140760.0,8.8859,8.8954,8.8763,8.8954,140760.0
2020-10-27 12:20:00,9.34,9.36,9.33,9.36,171713.0,8.8954,8.9144,8.8859,8.9144,171713.0
2020-10-27 12:25:00,9.36,9.38,9.35,9.37,220021.0,8.9144,8.9335,8.9049,8.924,220021.0
2020-10-27 12:30:00,9.37,9.39,9.35,9.38,378086.0,8.924,8.943,8.9049,8.9335,378086.0
2020-10-27 12:35:00,9.38,9.39,9.35,9.36,164483.0,8.9335,8.943,8.9049,8.9144,164483.0
2020-10-27 12:40:00,9.35,9.36,9.32,9.34,231331.0,8.9049,8.9144,8.8763,8.8954,231331.0
2020-10-27 12:45:00,9.34,9.35,9.32,9.33,122223.0,8.8954,8.9049,8.8763,8.8859,122223.0
2020-10-27 12:50:00,9.33,9.33,9.31,9.33,283458.0,8.8859,8.8859,8.8668,8.8859,283458.0
2020-10-27 12:55:00,9.33,9.34,9.32,9.33,290400.0,8.8859,8.8954,8.8763,8.8859,290400.0
2020-10-27 13:00:00,9.33,9.33,9.29,9.3,491305.0,8.8859,8.8859,8.8478,8.8573,491305.0
2020-10-27 13:05:00,9.3,9.33,9.29,9.32,217430.0,8.8573,8.8859,8.8478,8.8763,217430.0
2020-10-27 13:10:00,9.32,9.35,9.31,9.34,153718.0,8.8763,8.9049,8.8668,8.8954,153718.0
2020-10-27 13:15:00,9.34,9.38,9.33,9.36,277925.0,8.8954,8.9335,8.8859,8.9144,277925.0
2020-10-27 13:20:00,9.35,9.38,9.34,9.38,131958.0,8.9049,8.9335,8.8954,8.9335,131958.0
2020-10-27 13:25:00,9.37,9.41,9.36,9.4,431551.0,8.924,8.9621,8.9144,8.9525,431551.0
2020-10-27 13:30:00,9.4,9.43,9.39,9.43,309834.0,8.9525,8.9811,8.943,8.9811,309834.0
2020-10-27 13:35:00,9.43,9.44,9.38,9.39,247001.0,8.9811,8.9906,8.9335,8.943,247001.0
2020-10-27 13:40:00,9.39,9.41,9.37,9.39,80367.0,8.943,8.9621,8.924,8.943,80367.0
2020-10-27 13:45:00,9.39,9.42,9.39,9.42,106417.0,8.943,8.9716,8.943,8.9716,106417.0
2020-10-27 13:50:00,9.42,9.45,9.4,9.43,193133.0,8.9716,9.0002,8.9525,8.9811,193133.0
2020-10-27 13:55:00,9.43,9.43,9.41,9.42,135986.0,8.9811,8.9811,8.9621,8.9716,135986.0
2020-10-27 14:00:00,9.42,9.43,9.4,9.4,53385.0,8.9716,8.9811,8.9525,8.9525,53385.0
2020-10-27 14:05:00,9.41,9.42,9.4,9.42,149285.0,8.9621,8.9716,8.9525,8.9716,149285.0
2020-10-27 14:10:00,9.42,9.43,9.39,9.42,152802.0,8.9716,8.9811,8.943,8.9716,152802.0
2020-10-27 14:15:00,9.41,9.42,9.37,9.37,119035.0,8.9621,8.9716,8.924,8.924,119035.0
2020-10-27 14:20:00,9.36,9.38,9.36,9.37,295386.0,8.9144,8.9335,8.9144,8.924,295386.0
2020-10-27 14:25:00,9.37,9.38,9.34,9.35,148340.0,8.924,8.9335,8.8954,8.9049,148340.0
2020-10-27 14:30:00,9.35,9.36,9.33,9.35,112559.0,8.9049,8.9144,8.8859,8.9049,112559.0
2020-10-27 14:35:00,9.36,9.38,9.35,9.36,95116.0,8.9144,8.9335,8.9049,8.9144,95116.0
2020-10-27 14:40:00,9.35,9.36,9.32,9.34,148698.0,8.9049,8.9144,8.8763,8.8954,148698.0
2020-10-27 14:45:00,9.34,9.34,9.32,9.33,195397.0,8.8954,8.8954,8.8763,8.8859,195397.0
2020-10-27 14:50:00,9.34,9.35,9.33,9.34,146942.0,8.8954,8.9049,8.8859,8.8954,146942.0
2020-10-27 14:55:00,9.34,9.35,9.32,9.34,215829.0,8.8954,8.9049,8.8763,8.8954,215829.0
2020-10-27 15:00:00,9.34,9.36,9.33,9.34,109877.0,8.8954,8.9144,8.8859,8.8954,109877.0
2020-10-27 15:05:00,9.34,9.34,9.31,9.33,155471.0,8.8954,8.8954,8.8668,8.8859,155471.0
2020-10-27 15:10:00,9.33,9.36,9.32,9.36,167804.0,8.8859,8.9144,8.8763,8.9144,167804.0
2020-10-27 15:15:00,9.36,9.36,9.34,9.35,120555.0,8.9144,8.9144,8.8954,8.9049,120555.0
2020-10-27 15:20:00,9.34,9.37,9.34,9.36,206020.0,8.8954,8.924,8.8954,8.9144,206020.0
2020-10-27 15:25:00,9.36,9.36,9.34,9.34,121503.0,8.9144,8.9144,8.8954,8.8954,121503.0
2020-10-27 15:30:00,9.34,9.35,9.32,9.32,115788.0,8.8954,8.9049,8.8763,8.8763,115788.0
2020-10-27 15:35:00,9.32,9.33,9.31,9.31,216967.0,8.8763,8.8859,8.8668,8.8668,216967.0
2020-10-27 15:40:00,9.32,9.32,9.3,9.3,260497.0,8.8763,8.8763,8.8573,8.8573,260497.0
2020-10-27 15:45:00,9.3,9.32,9.29,9.29,612279.0,8.8573,8.8763,8.8478,8.8478,612279.0
2020-10-27 15:50:00,9.29,9.3,9.29,9.29,506321.0,8.8478,8.8573,8.8478,8.8478,506321.0
2020-10-27 15:55:00,9.3,9.3,9.27,9.27,832273.0,8.8573,8.8573,8.8287,8.8287,832273.0
2020-10-28 09:30:00,8.98,9.12,8.92,8.95,1999206.0,8.5525,8.6859,8.4954,8.524,1999206.0
2020-10-28 09:35:00,8.96,9.02,8.93,8.95,509584.0,8.5335,8.5906,8.5049,8.524,509584.0
2020-10-28 09:40:00,8.95,9.04,8.95,9.03,552190.0,8.524,8.6097,8.524,8.6001,552190.0
2020-10-28 09:45:00,9.02,9.03,8.92,8.95,504615.0,8.5906,8.6001,8.4954,8.524,504615.0
2020-10-28 09:50:00,8.95,8.95,8.89,8.91,662574.0,8.524,8.524,8.4668,8.4859,662574.0
2020-10-28 09:55:00,8.9,8.91,8.82,8.82,616773.0,8.4763,8.4859,8.4001,8.4001,616773.0
2020-10-28 10:00:00,8.83,8.86,8.81,8.82,483785.0,8.4097,8.4382,8.3906,8.4001,483785.0
2020-10-28 10:05:00,8.82,8.84,8.78,8.84,1180362.0,8.4001,8.4192,8.362,8.4192,1180362.0
2020-10-28 10:10:00,8.84,8.88,8.82,8.87,508183.0,8.4192,8.4573,8.4001,8.4478,508183.0
2020-10-28 10:15:00,8.86,8.91,8.81,8.83,645118.0,8.4382,8.4859,8.3906,8.4097,645118.0
2020-10-28 10:20:00,8.83,8.84,8.8,8.83,294582.0,8.4097,8.4192,8.3811,8.4097,294582.0
2020-10-28 10:25:00,8.83,8.85,8.79,8.84,482112.0,8.4097,8.4287,8.3716,8.4192,482112.0
2020-10-28 10:30:00,8.84,8.87,8.8,8.85,375608.0,8.4192,8.4478,8.3811,8.4287,375608.0
2020-10-28 10:35:00,8.85,8.91,8.83,8.91,346283.0,8.4287,8.4859,8.4097,8.4859,346283.0
2020-10-28 10:40:00,8.9,8.93,8.89,8.89,355158.0,8.4763,8.5049,8.4668,8.4668,355158.0
2020-10-28 10:45:00,8.9,8.9,8.85,8.85,257790.0,8.4763,8.4763,8.4287,8.4287,257790.0
2020-10-28 10:50:00,8.86,8.86,8.82,8.83,268686.0,8.4382,8.4382,8.4001,8.4097,268686.0
2020-10-28 10:55:00,8.83,8.83,8.79,8.79,384031.0,8.4097,8.4097,8.3716,8.3716,384031.0
2020-10-28 11:00:00,8.79,8.81,8.78,8.8,369984.0,8.3716,8.3906,8.362,8.3811,369984.0
2020-10-28 11:05:00,8.8,8.87,8.8,8.86,403974.0,8.3811,8.4478,8.3811,8.4382,403974.0
2020-10-28 11:10:00,8.86,8.88,8.84,8.87,258688.0,8.4382,8.4573,8.4192,8.4478,258688.0
2020-10-28 11:15:00,8.87,8.9,8.85,8.87,184891.0,8.4478,8.4763,8.4287,8.4478,184891.0
2020-10-28 11:20:00,8.87,8.9,8.85,8.89,186507.0,8.4478,8.4763,8.4287,8.4668,186507.0
2020-10-28 11:25:00,8.89,8.96,8.88,8.95,493815.0,8.4668,8.5335,8.4573,8.524,493815.0
2020-10-28 11:30:00,8.95,8.98,8.94,8.98,363084.0,8.524,8.5525,8.5144,8.5525,363084.0
2020-10-28 11:35:00,8.98,8.99,8.95,8.96,284527.0,8.5525,8.562,8.524,8.5335,284527.0
2020-10-28 11:40:00,8.96,9.05,8.94,9.04,1035822.0,8.5335,8.6192,8.5144,8.6097,1035822.0
2020-10-28 11:45:00,9.04,9.1,9.03,9.09,459871.0,8.6097,8.6668,8.6001,8.6573,459871.0
2020-10-28 11:50:00,9.08,9.16,9.06,9.14,477730.0,8.6478,8.724,8.6287,8.7049,477730.0
2020-10-28 11:55:00,9.14,9.15,9.09,9.11,382349.0,8.7049,8.7144,8.6573,8.6763,382349.0
2020-10-28 12:00:00,9.11,9.16,9.1,9.15,351769.0,8.6763,8.724,8.6668,8.7144,351769.0
2020-10-28 12:05:00,9.14,9.16,9.09,9.1,679663.0,8.7049,8.724,8.6573,8.6668,679663.0
2020-10-28 12:10:00,9.1,9.13,9.09,9.1,188035.0,8.6668,8.6954,8.6573,8.6668,188035.0
2020-10-28 12:15:00,9.1,9.11,9.07,9.11,199187.0,8.6668,8.6763,8.6382,8.6763,199187.0
2020-10-28 12:20:00,9.11,9.12,9.08,9.1,181113.0,8.6763,8.6859,8.6478,8.6668,181113.0
2020-10-28 12:25:00,9.1,9.13,9.09,9.13,210168.0,8.6668,8.6954,8.6573,8.6954,210168.0
2020-10-28 12:30:00,9.13,9.16,9.11,9.14,243882.0,8.6954,8.724,8.6763,8.7049,243882.0
2020-10-28 12:35:00,9.16,9.16,9.07,9.08,195423.0,8.724,8.724,8.6382,8.6478,195423.0
2020-10-28 12:40:00,9.08,9.11,9.05,9.1,230974.0,8.6478,8.6763,8.6192,8.6668,230974.0
2020-10-28 12:45:00,9.1,9.1,9.05,9.07,101965.0,8.6668,8.6668,8.6192,8.6382,101965.0
2020-10-28 12:50:00,9.07,9.1,9.06,9.07,151975.0,8.6382,8.6668,8.6287,8.6382,151975.0
2020-10-28 12:55:00,9.06,9.08,9.05,9.07,126485.0,8.6287,8.6478,8.6192,8.6382,126485.0
2020-10-28 13:00:00,9.06,9.07,9.03,9.03,191503.0,8.6287,8.6382,8.6001,8.6001,191503.0
2020-10-28 13:05:00,9.03,9.04,9.0,9.01,153745.0,8.6001,8.6097,8.5716,8.5811,153745.0
2020-10-28 13:10:00,9.01,9.04,8.99,9.01,168115.0,8.5811,8.6097,8.562,8.5811,168115.0
2020-10-28 13:15:00,9.0,9.03,8.99,9.03,172698.0,8.5716,8.6001,8.562,8.6001,172698.0
2020-10-28 13:20:00,9.02,9.02,8.97,9.01,254073.0,8.5906,8.5906,8.543,8.5811,254073.0
2020-10-28 13:25:00,9.01,9.06,9.0,9.05,223601.0,8.5811,8.6287,8.5716,8.6192,223601.0
2020-10-28 13:30:00,9.05,9.06,9.0,9.04,158654.0,8.6192,8.6287,8.5716,8.6097,158654.0
2020-10-28 13:35:00,9.04,9.05,9.03,9.04,132075.0,8.6097,8.6192,8.6001,8.6097,132075.0
2020-10-28 13:40:00,9.04,9.05,9.0,9.02,162374.0,8.6097,8.6192,8.5716,8.5906,162374.0
2020-10-28 13:45:00,9.02,9.06,8.99,9.04,333611.0,8.5906,8.6287,8.562,8.6097,333611.0
2020-10-28 13:50:00,9.04,9.07,9.02,9.07,149321.0,8.6097,8.6382,8.5906,8.6382,149321.0
2020-10-28 13:55:00,9.07,9.11,9.06,9.09,220697.0,8.6382,8.6763,8.6287,8.6573,220697.0
2020-10-28 14:00:00,9.09,9.09,9.04,9.08,86945.0,8.6573,8.6573,8.6097,8.6478,86945.0
2020-10-28 14:05:00,9.08,9.09,9.05,9.06,120143.0,8.6478,8.6573,8.6192,8.6287,120143.0
2020-10-28 14:10:00,9.06,9.07,9.01,9.02,116593.0,8.6287,8.6382,8.5811,8.5906,116593.0
2020-10-28 14:15:00,9.02,9.04,9.01,9.02,102943.0,8.5906,8.6097,8.5811,8.5906,102943.0
2020-10-28 14:20:00,9.02,9.07,9.01,9.07,185561.0,8.5906,8.6382,8.5811,8.6382,185561.0
2020-10-28 14:25:00,9.07,9.08,9.04,9.07,246065.0,8.6382,8.6478,8.6097,8.6382,246065.0
2020-10-28 14:30:00,9.07,9.09,9.04,9.05,131049.0,8.6382,8.6573,8.6097,8.6192,131049.0
2020-10-28 14:35:00,9.05,9.07,9.02,9.03,312191.0,8.6192,8.6382,8.5906,8.6001,312191.0
2020-10-28 14:40:00,9.03,9.06,9.02,9.06,188019.0,8.6001,8.6287,8.5906,8.6287,188019.0
2020-10-28 14:45:00,9.05,9.1,9.05,9.08,137176.0,8.6192,8.6668,8.6192,8.6478,137176.0
2020-10-28 14:50:00,9.08,9.08,9.02,9.02,153188.0,8.6478,8.6478,8.5906,8.5906,153188.0
2020-10-28 14:55:00,9.03,9.1,9.02,9.06,770171.0,8.6001,8.6668,8.5906,8.6287,770171.0
2020-10-28 15:00:00,9.06,9.07,9.02,9.03,172848.0,8.6287,8.6382,8.5906,8.6001,172848.0
2020-10-28 15:05:00,9.02,9.05,9.0,9.01,253428.0,8.5906,8.6192,8.5716,8.5811,253428.0
2020-10-28 15:10:00,9.02,9.02,8.97,8.99,349544.0,8.5906,8.5906,8.543,8.562,349544.0
2020-10-28 15:15:00,8.99,8.99,8.95,8.96,278075.0,8.562,8.562,8.524,8.5335,278075.0
2020-10-28 15:20:00,8.96,9.03,8.95,9.02,291550.0,8.5335,8.6001,8.524,8.5906,291550.0
2020-10-28 15:25:00,9.02,9.03,8.99,9.02,264750.0,8.5906,8.6001,8.562,8.5906,264750.0
2020-10-28 15:30:00,9.01,9.05,9.01,9.04,285956.0,8.5811,8.6192,8.5811,8.6097,285956.0
2020-10-28 15:35:00,9.04,9.05,9.0,9.01,328837.0,8.6097,8.6192,8.5716,8.5811,328837.0
2020-10-28 15:40:00,9.01,9.01,8.97,8.97,279302.0,8.5811,8.5811,8.543,8.543,279302.0
2020-10-28 15:45:00,8.97,8.98,8.92,8.95,490846.0,8.543,8.5525,8.4954,8.524,490846.0
2020-10-28 15:50:00,8.94,8.95,8.9,8.9,635905.0,8.5144,8.524,8.4763,8.4763,635905.0
2020-10-28 15:55:00,8.9,8.91,8.88,8.88,1279922.0,8.4763,8.4859,8.4573,8.4573,1279922.0
2020-10-29 09:30:00,8.7,8.8,8.6,8.61,1295176.0,8.2859,8.3811,8.1906,8.2001,1295176.0
2020-10-29 09:35:00,8.6,8.62,8.52,8.57,774797.0,8.1906,8.2097,8.1144,8.162,774797.0
2020-10-29 09:40:00,8.57,8.69,8.53,8.69,905960.0,8.162,8.2763,8.1239,8.2763,905960.0
2020-10-29 09:45:00,8.68,8.73,8.66,8.72,506814.0,8.2668,8.3144,8.2478,8.3049,506814.0
2020-10-29 09:50:00,8.71,8.76,8.67,8.76,550621.0,8.2954,8.343,8.2573,8.343,550621.0
2020-10-29 09:55:00,8.77,8.79,8.7,8.71,552768.0,8.3525,8.3716,8.2859,8.2954,552768.0
2020-10-29 10:00:00,8.71,8.8,8.68,8.79,461756.0,8.2954,8.3811,8.2668,8.3716,461756.0
2020-10-29 10:05:00,8.79,8.86,8.75,8.76,690687.0,8.3716,8.4382,8.3335,8.343,690687.0
2020-10-29 10:10:00,8.76,8.82,8.75,8.78,251778.0,8.343,8.4001,8.3335,8.362,251778.0
2020-10-29 10:15:00,8.78,8.86,8.74,8.86,255933.0,8.362,8.4382,8.324,8.4382,255933.0
2020-10-29 10:20:00,8.86,8.87,8.82,8.86,293308.0,8.4382,8.4478,8.4001,8.4382,293308.0
2020-10-29 10:25:00,8.86,8.94,8.85,8.91,317625.0,8.4382,8.5144,8.4287,8.4859,317625.0
2020-10-29 10:30:00,8.92,9.02,8.9,8.99,548325.0,8.4954,8.5906,8.4763,8.562,548325.0
2020-10-29 10:35:00,8.99,9.05,8.99,9.04,247408.0,8.562,8.6192,8.562,8.6097,247408.0
2020-10-29 10:40:00,9.05,9.07,9.01,9.01,204661.0,8.6192,8.6382,8.5811,8.5811,204661.0
2020-10-29 10:45:00,9.02,9.07,9.0,9.03,192234.0,8.5906,8.6382,8.5716,8.6001,192234.0
2020-10-29 10:50:00,9.03,9.07,8.99,9.01,239770.0,8.6001,8.6382,8.562,8.5811,239770.0
2020-10-29 10:55:00,9.0,9.01,8.95,8.97,304079.0,8.5716,8.5811,8.524,8.543,304079.0
2020-10-29 11:00:00,8.97,9.0,8.93,8.94,207908.0,8.543,8.5716,8.5049,8.5144,207908.0
2020-10-29 11:05:00,8.93,8.95,8.9,8.91,196006.0,8.5049,8.524,8.4763,8.4859,196006.0
2020-10-29 11:10:00,8.9,8.95,8.89,8.94,195376.0,8.4763,8.524,8.4668,8.5144,195376.0
2020-10-29 11:15:00,8.94,8.94,8.89,8.93,130055.0,8.5144,8.5144,8.4668,8.5049,130055.0
2020-10-29 11:20:00,8.93,8.94,8.9,8.91,152490.0,8.5049,8.5144,8.4763,8.4859,152490.0
2020-10-29 11:25:00,8.91,8.92,8.85,8.85,187598.0,8.4859,8.4954,8.4287,8.4287,187598.0
2020-10-29 11:30:00,8.86,8.87,8.82,8.83,234609.0,8.4382,8.4478,8.4001,8.4097,234609.0
2020-10-29 11:35:00,8.83,8.85,8.81,8.84,200526.0,8.4097,8.4287,8.3906,8.4192,200526.0
2020-10-29 11:40:00,8.84,8.85,8.8,8.8,114669.0,8.4192,8.4287,8.3811,8.3811,114669.0
2020-10-29 11:45:00,8.81,8.85,8.8,8.84,170445.0,8.3906,8.4287,8.3811,8.4192,170445.0
2020-10-29 11:50:00,8.84,8.87,8.82,8.84,104364.0,8.4192,8.4478,8.4001,8.4192,104364.0
2020-10-29 11:55:00,8.84,8.88,8.81,8.84,129111.0,8.4192,8.4573,8.3906,8.4192,129111.0
2020-10-29 12:00:00,8.85,8.86,8.82,8.85,88305.0,8.4287,8.4382,8.4001,8.4287,88305.0
2020-10-29 12:05:00,8.84,8.88,8.83,8.87,84809.0,8.4192,8.4573,8.4097,8.4478,84809.0
2020-10-29 12:10:00,8.86,8.92,8.86,8.91,131312.0,8.4382,8.4954,8.4382,8.4859,131312.0
2020-10-29 12:15:00,8.91,8.93,8.87,8.88,176933.0,8.4859,8.5049,8.4478,8.4573,176933.0
2020-10-29 12:20:00,8.88,8.88,8.83,8.84,116666.0,8.4573,8.4573,8.4097,8.4192,116666.0
2020-10-29 12:25:00,8.84,8.87,8.83,8.85,150222.0,8.4192,8.4478,8.4097,8.4287,150222.0
2020-10-29 12:30:00,8.86,8.89,8.84,8.88,171284.0,8.4382,8.4668,8.4192,8.4573,171284.0
2020-10-29 12:35:00,8.88,8.9,8.86,8.88,206450.0,8.4573,8.4763,8.4382,8.4573,206450.0
2020-10-29 12:40:00,8.88,8.92,8.88,8.9,174069.0,8.4573,8.4954,8.4573,8.4763,174069.0
2020-10-29 12:45:00,8.91,8.91,8.87,8.88,152869.0,8.4859,8.4859,8.4478,8.4573,152869.0
2020-10-29 12:50:00,8.88,8.88,8.85,8.87,109106.0,8.4573,8.4573,8.4287,8.4478,109106.0
2020-10-29 12:55:00,8.87,8.87,8.84,8.87,145708.0,8.4478,8.4478,8.4192,8.4478,145708.0
2020-10-29 13:00:00,8.87,8.87,8.84,8.86,145450.0,8.4478,8.4478,8.4192,8.4382,145450.0
2020-10-29 13:05:00,8.86,8.87,8.82,8.83,151728.0,8.4382,8.4478,8.4001,8.4097,151728.0
2020-10-29 13:10:00,8.83,8.83,8.79,8.8,189609.0,8.4097,8.4097,8.3716,8.3811,189609.0
2020-10-29 13:15:00,8.8,8.82,8.79,8.8,182673.0,8.3811,8.4001,8.3716,8.3811,182673.0
2020-10-29 13:20:00,8.79,8.85,8.78,8.85,168845.0,8.3716,8.4287,8.362,8.4287,168845.0
2020-10-29 13:25:00,8.85,8.89,8.84,8.88,148494.0,8.4287,8.4668,8.4192,8.4573,148494.0
2020-10-29 13:30:00,8.88,8.91,8.87,8.91,239589.0,8.4573,8.4859,8.4478,8.4859,239589.0
2020-10-29 13:35:00,8.9,8.92,8.89,8.92,326677.0,8.4763,8.4954,8.4668,8.4954,326677.0
2020-10-29 13:40:00,8.92,8.96,8.91,8.93,327531.0,8.4954,8.5335,8.4859,8.5049,327531.0
2020-10-29 13:45:00,8.93,8.97,8.92,8.97,164368.0,8.5049,8.543,8.4954,8.543,164368.0
2020-10-29 13:50:00,8.96,8.99,8.96,8.99,233426.0,8.5335,8.562,8.5335,8.562,233426.0
2020-10-29 13:55:00,8.99,8.99,8.93,8.96,111846.0,8.562,8.562,8.5049,8.5335,111846.0
2020-10-29 14:00:00,8.96,9.0,8.96,9.0,360893.0,8.5335,8.5716,8.5335,8.5716,360893.0
2020-10-29 14:05:00,9.0,9.03,8.99,9.02,341609.0,8.5716,8.6001,8.562,8.5906,341609.0
2020-10-29 14:10:00,9.02,9.04,8.98,9.0,252475.0,8.5906,8.6097,8.5525,8.5716,252475.0
2020-10-29 14:15:00,9.0,9.02,8.99,9.02,146557.0,8.5716,8.5906,8.562,8.5906,146557.0
2020-10-29 14:20:00,9.02,9.05,9.01,9.04,241859.0,8.5906,8.6192,8.5811,8.6097,241859.0
2020-10-29 14:25:00,9.04,9.05,9.01,9.01,220331.0,8.6097,8.6192,8.5811,8.5811,220331.0
2020-10-29 14:30:00,9.02,9.06,9.0,9.06,235028.0,8.5906,8.6287,8.5716,8.6287,235028.0
2020-10-29 14:35:00,9.06,9.06,9.02,9.04,218742.0,8.6287,8.6287,8.5906,8.6097,218742.0
2020-10-29 14:40:00,9.04,9.06,9.02,9.03,191035.0,8.6097,8.6287,8.5906,8.6001,191035.0
2020-10-29 14:45:00,9.02,9.03,9.0,9.0,208456.0,8.5906,8.6001,8.5716,8.5716,208456.0
2020-10-29 14:50:00,9.01,9.05,9.0,9.04,242602.0,8.5811,8.6192,8.5716,8.6097,242602.0
2020-10-29 14:55:00,9.04,9.06,9.02,9.04,167148.0,8.6097,8.6287,8.5906,8.6097,167148.0
2020-10-29 15:00:00,9.04,9.08,9.03,9.08,292752.0,8.6097,8.6478,8.6001,8.6478,292752.0
2020-10-29 15:05:00,9.07,9.09,9.06,9.07,290233.0,8.6382,8.6573,8.6287,8.6382,290233.0
2020-10-29 15:10:00,9.06,9.07,9.0,9.02,263964.0,8.6287,8.6382,8.5716,8.5906,263964.0
2020-10-29 15:15:00,9.02,9.04,8.99,9.03,408901.0,8.5906,8.6097,8.562,8.6001,408901.0
2020-10-29 15:20:00,9.03,9.06,9.01,9.05,266529.0,8.6001,8.6287,8.5811,8.6192,266529.0
2020-10-29 15:25:00,9.05,9.08,9.05,9.08,231323.0,8.6192,8.6478,8.6192,8.6478,231323.0
2020-10-29 15:30:00,9.08,9.09,9.05,9.07,483270.0,8.6478,8.6573,8.6192,8.6382,483270.0
2020-10-29 15:35:00,9.07,9.11,9.06,9.11,345289.0,8.6382,8.6763,8.6287,8.6763,345289.0
2020-10-29 15:40:00,9.11,9.12,9.09,9.1,281500.0,8.6763,8.6859,8.6573,8.6668,281500.0
2020-10-29 15:45:00,9.1,9.17,9.09,9.17,531349.0,8.6668,8.7335,8.6573,8.7335,531349.0
2020-10-29 15:50:00,9.17,9.18,9.12,9.16,870631.0,8.7335,8.743,8.6859,8.724,870631.0
2020-10-29 15:55:00,9.15,9.16,9.09,9.13,2007749.0,8.7144,8.724,8.6573,8.6954,2007749.0
2020-10-30 09:30:00,9.0,9.14,8.97,9.07,414851.0,8.5716,8.7049,8.543,8.6382,414851.0
2020-10-30 09:35:00,9.08,9.12,9.03,9.11,160679.0,8.6478,8.6859,8.6001,8.6763,160679.0
2020-10-30 09:40:00,9.1,9.11,9.03,9.08,137952.0,8.6668,8.6763,8.6001,8.6478,137952.0
2020-10-30 09:45:00,9.07,9.14,9.03,9.04,240928.0,8.6382,8.7049,8.6001,8.6097,240928.0
2020-10-30 09:50:00,9.03,9.07,9.0,9.06,147408.0,8.6001,8.6382,8.5716,8.6287,147408.0
2020-10-30 09:55:00,9.06,9.19,9.06,9.13,331490.0,8.6287,8.7525,8.6287,8.6954,331490.0
2020-10-30 10:00:00,9.13,9.18,9.11,9.13,279436.0,8.6954,8.743,8.6763,8.6954,279436.0
2020-10-30 10:05:00,9.13,9.14,9.08,9.13,115154.0,8.6954,8.7049,8.6478,8.6954,115154.0
2020-10-30 10:10:00,9.12,9.15,9.05,9.07,196799.0,8.6859,8.7144,8.6192,8.6382,196799.0
2020-10-30 10:15:00,9.06,9.09,9.04,9.06,183744.0,8.6287,8.6573,8.6097,8.6287,183744.0
2020-10-30 10:20:00,9.07,9.08,9.02,9.04,195174.0,8.6382,8.6478,8.5906,8.6097,195174.0
2020-10-30 10:25:00,9.03,9.04,8.99,9.01,249877.0,8.6001,8.6097,8.562,8.5811,249877.0
2020-10-30 10:30:00,9.01,9.04,8.96,9.03,172362.0,8.5811,8.6097,8.5335,8.6001,172362.0
2020-10-30 10:35:00,9.03,9.07,8.99,9.06,217357.0,8.6001,8.6382,8.562,8.6287,217357.0
2020-10-30 10:40:00,9.05,9.06,8.99,9.0,294241.0,8.6192,8.6287,8.562,8.5716,294241.0
2020-10-30 10:45:00,9.0,9.0,8.9,8.91,364182.0,8.5716,8.5716,8.4763,8.4859,364182.0
2020-10-30 10:50:00,8.9,8.99,8.9,8.97,301079.0,8.4763,8.562,8.4763,8.543,301079.0
2020-10-30 10:55:00,8.96,8.97,8.9,8.9,161055.0,8.5335,8.543,8.4763,8.4763,161055.0
2020-10-30 11:00:00,8.9,8.99,8.9,8.99,257649.0,8.4763,8.562,8.4763,8.562,257649.0
2020-10-30 11:05:00,8.99,9.01,8.95,8.96,189267.0,8.562,8.5811,8.524,8.5335,189267.0
2020-10-30 11:10:00,8.95,9.03,8.94,9.03,170297.0,8.524,8.6001,8.5144,8.6001,170297.0
2020-10-30 11:15:00,9.02,9.03,8.97,8.97,111579.0,8.5906,8.6001,8.543,8.543,111579.0
2020-10-30 11:20:00,8.97,9.01,8.95,9.01,110120.0,8.543,8.5811,8.524,8.5811,110120.0
2020-10-30 11:25:00,9.01,9.02,8.95,8.96,118292.0,8.5811,8.5906,8.524,8.5335,118292.0
2020-10-30 11:30:00,8.96,8.99,8.95,8.97,80048.0,8.5335,8.562,8.524,8.543,80048.0
2020-10-30 11:35:00,8.97,8.99,8.93,8.94,112537.0,8.543,8.562,8.5049,8.5144,112537.0
2020-10-30 11:40:00,8.94,8.95,8.89,8.91,316255.0,8.5144,8.524,8.4668,8.4859,316255.0
2020-10-30 11:45:00,8.91,8.98,8.9,8.97,340902.0,8.4859,8.5525,8.4763,8.543,340902.0
2020-10-30 11:50:00,8.97,9.03,8.96,9.02,128707.0,8.543,8.6001,8.5335,8.5906,128707.0
2020-10-30 11:55:00,9.02,9.03,8.99,9.02,227049.0,8.5906,8.6001,8.562,8.5906,227049.0
2020-10-30 12:00:00,9.02,9.07,9.01,9.05,194238.0,8.5906,8.6382,8.5811,8.6192,194238.0
2020-10-30 12:05:00,9.05,9.05,8.99,9.0,131245.0,8.6192,8.6192,8.562,8.5716,131245.0
2020-10-30 12:10:00,9.0,9.0,8.93,8.96,159045.0,8.5716,8.5716,8.5049,8.5335,159045.0
2020-10-30 12:15:00,8.96,8.99,8.95,8.98,144388.0,8.5335,8.562,8.524,8.5525,144388.0
2020-10-30 12:20:00,8.98,8.99,8.96,8.96,97701.0,8.5525,8.562,8.5335,8.5335,97701.0
2020-10-30 12:25:00,8.97,8.98,8.94,8.97,123447.0,8.543,8.5525,8.5144,8.543,123447.0
2020-10-30 12:30:00,8.96,8.97,8.94,8.96,159027.0,8.5335,8.543,8.5144,8.5335,159027.0
2020-10-30 12:35:00,8.95,8.97,8.93,8.95,153457.0,8.524,8.543,8.5049,8.524,153457.0
2020-10-30 12:40:00,8.96,8.96,8.9,8.92,553929.0,8.5335,8.5335,8.4763,8.4954,553929.0
2020-10-30 12:45:00,8.91,8.95,8.9,8.94,87541.0,8.4859,8.524,8.4763,8.5144,87541.0
2020-10-30 12:50:00,8.93,8.94,8.91,8.92,90578.0,8.5049,8.5144,8.4859,8.4954,90578.0
2020-10-30 12:55:00,8.92,8.93,8.89,8.9,237636.0,8.4954,8.5049,8.4668,8.4763,237636.0
2020-10-30 13:00:00,8.89,8.94,8.88,8.92,156296.0,8.4668,8.5144,8.4573,8.4954,156296.0
2020-10-30 13:05:00,8.92,8.93,8.9,8.91,90339.0,8.4954,8.5049,8.4763,8.4859,90339.0
2020-10-30 13:10:00,8.91,8.94,8.91,8.92,47939.0,8.4859,8.5144,8.4859,8.4954,47939.0
2020-10-30 13:15:00,8.92,8.96,8.9,8.95,213898.0,8.4954,8.5335,8.4763,8.524,213898.0
2020-10-30 13:20:00,8.95,8.98,8.94,8.98,809061.0,8.524,8.5525,8.5144,8.5525,809061.0
2020-10-30 13:25:00,8.97,8.99,8.95,8.99,190838.0,8.543,8.562,8.524,8.562,190838.0
2020-10-30 13:30:00,8.99,9.0,8.94,8.94,130374.0,8.562,8.5716,8.5144,8.5144,130374.0
2020-10-30 13:35:00,8.94,8.96,8.87,8.88,367273.0,8.5144,8.5335,8.4478,8.4573,367273.0
2020-10-30 13:40:00,8.88,8.9,8.86,8.87,144230.0,8.4573,8.4763,8.4382,8.4478,144230.0
2020-10-30 13:45:00,8.87,8.94,8.85,8.94,184577.0,8.4478,8.5144,8.4287,8.5144,184577.0
2020-10-30 13:50:00,8.93,8.96,8.9,8.91,230707.0,8.5049,8.5335,8.4763,8.4859,230707.0
2020-10-30 13:55:00,8.91,9.01,8.9,9.01,378506.0,8.4859,8.5811,8.4763,8.5811,378506.0
2020-10-30 14:00:00,9.0,9.06,8.99,9.05,496021.0,8.5716,8.6287,8.562,8.6192,496021.0
2020-10-30 14:05:00,9.05,9.11,9.04,9.09,487505.0,8.6192,8.6763,8.6097,8.6573,487505.0
2020-10-30 14:10:00,9.09,9.09,9.02,9.04,332835.0,8.6573,8.6573,8.5906,8.6097,332835.0
2020-10-30 14:15:00,9.04,9.05,9.01,9.04,143087.0,8.6097,8.6192,8.5811,8.6097,143087.0
2020-10-30 14:20:00,9.04,9.08,9.02,9.04,310714.0,8.6097,8.6478,8.5906,8.6097,310714.0
2020-10-30 14:25:00,9.04,9.05,9.0,9.03,337757.0,8.6097,8.6192,8.5716,8.6001,337757.0
2020-10-30 14:30:00,9.02,9.05,8.99,9.04,289688.0,8.5906,8.6192,8.562,8.6097,289688.0
2020-10-30 14:35:00,9.04,9.11,9.03,9.09,312543.0,8.6097,8.6763,8.6001,8.6573,312543.0
2020-10-30 14:40:00,9.09,9.09,9.01,9.01,257144.0,8.6573,8.6573,8.5811,8.5811,257144.0
2020-10-30 14:45:00,9.01,9.07,8.98,9.06,311472.0,8.5811,8.6382,8.5525,8.6287,311472.0
2020-10-30 14:50:00,9.06,9.1,9.04,9.09,165858.0,8.6287,8.6668,8.6097,8.6573,165858.0
2020-10-30 14:55:00,9.08,9.1,9.06,9.07,184989.0,8.6478,8.6668,8.6287,8.6382,184989.0
2020-10-30 15:00:00,9.08,9.08,9.04,9.07,185538.0,8.6478,8.6478,8.6097,8.6382,185538.0
2020-10-30 15:05:00,9.07,9.07,9.03,9.07,437736.0,8.6382,8.6382,8.6001,8.6382,437736.0
2020-10-30 15:10:00,9.06,9.13,9.05,9.11,379658.0,8.6287,8.6954,8.6192,8.6763,379658.0
2020-10-30 15:15:00,9.11,9.13,9.07,9.09,234203.0,8.6763,8.6954,8.6382,8.6573,234203.0
2020-10-30 15:20:00,9.09,9.11,9.07,9.09,222899.0,8.6573,8.6763,8.6382,8.6573,222899.0
2020-10-30 15:25:00,9.09,9.1,9.04,9.05,261486.0,8.6573,8.6668,8.6097,8.6192,261486.0
2020-10-30 15:30:00,9.06,9.07,9.03,9.03,260035.0,8.6287,8.6382,8.6001,8.6001,260035.0
2020-10-30 15:35:00,9.03,9.06,9.01,9.05,181084.0,8.6001,8.6287,8.5811,8.6192,181084.0
2020-10-30 15:40:00,9.06,9.1,9.04,9.1,462152.0,8.6287,8.6668,8.6097,8.6668,462152.0
2020-10-30 15:45:00,9.1,9.12,9.06,9.1,546480.0,8.6668,8.6859,8.6287,8.6668,546480.0
2020-10-30 15:50:00,9.11,9.12,9.08,9.1,601680.0,8.6763,8.6859,8.6478,8.6668,601680.0
2020-10-30 15:55:00,9.1,9.16,9.07,9.13,1520998.0,8.6668,8.724,8.6382,8.6954,1520998.0
2020-11-02 09:30:00,9.26,9.3,9.13,9.13,722074.0,8.8192,8.8573,8.6954,8.6954,722074.0
2020-11-02 09:35:00,9.14,9.2,9.09,9.12,258589.0,8.7049,8.7621,8.6573,8.6859,258589.0
2020-11-02 09:40:00,9.12,9.12,9.05,9.05,324149.0,8.6859,8.6859,8.6192,8.6192,324149.0
2020-11-02 09:45:00,9.05,9.21,9.03,9.2,378533.0,8.6192,8.7716,8.6001,8.7621,378533.0
2020-11-02 09:50:00,9.19,9.24,9.17,9.19,274071.0,8.7525,8.8001,8.7335,8.7525,274071.0
2020-11-02 09:55:00,9.19,9.24,9.15,9.24,206992.0,8.7525,8.8001,8.7144,8.8001,206992.0
2020-11-02 10:00:00,9.24,9.31,9.24,9.3,468280.0,8.8001,8.8668,8.8001,8.8573,468280.0
2020-11-02 10:05:00,9.29,9.37,9.28,9.34,462036.0,8.8478,8.924,8.8382,8.8954,462036.0
2020-11-02 10:10:00,9.35,9.37,9.31,9.36,406522.0,8.9049,8.924,8.8668,8.9144,406522.0
2020-11-02 10:15:00,9.37,9.42,9.33,9.42,296643.0,8.924,8.9716,8.8859,8.9716,296643.0
2020-11-02 10:20:00,9.42,9.48,9.39,9.47,370937.0,8.9716,9.0287,8.943,9.0192,370937.0
2020-11-02 10:25:00,9.47,9.48,9.42,9.43,319471.0,9.0192,9.0287,8.9716,8.9811,319471.0
2020-11-02 10:30:00,9.43,9.48,9.39,9.47,258529.0,8.9811,9.0287,8.943,9.0192,258529.0
2020-11-02 10:35:00,9.47,9.49,9.41,9.42,331881.0,9.0192,9.0382,8.9621,8.9716,331881.0
2020-11-02 10:40:00,9.41,9.44,9.36,9.42,276385.0,8.9621,8.9906,8.9144,8.9716,276385.0
2020-11-02 10:45:00,9.43,9.44,9.38,9.39,216256.0,8.9811,8.9906,8.9335,8.943,216256.0
2020-11-02 10:50:00,9.39,9.44,9.39,9.41,222814.0,8.943,8.9906,8.943,8.9621,222814.0
2020-11-02 10:55:00,9.41,9.47,9.4,9.47,133552.0,8.9621,9.0192,8.9525,9.0192,133552.0
2020-11-02 11:00:00,9.46,9.48,9.42,9.43,226574.0,9.0097,9.0287,8.9716,8.9811,226574.0
2020-11-02 11:05:00,9.43,9.47,9.41,9.46,235741.0,8.9811,9.0192,8.9621,9.0097,235741.0
2020-11-02 11:10:00,9.46,9.48,9.41,9.48,193675.0,9.0097,9.0287,8.9621,9.0287,193675.0
2020-11-02 11:15:00,9.47,9.51,9.47,9.5,478440.0,9.0192,9.0573,9.0192,9.0478,478440.0
2020-11-02 11:20:00,9.5,9.57,9.5,9.57,353557.0,9.0478,9.1144,9.0478,9.1144,353557.0
2020-11-02 11:25:00,9.57,9.6,9.55,9.55,626351.0,9.1144,9.143,9.0954,9.0954,626351.0
2020-11-02 11:30:00,9.55,9.56,9.51,9.54,359340.0,9.0954,9.1049,9.0573,9.0859,359340.0
2020-11-02 11:35:00,9.54,9.57,9.53,9.53,306115.0,9.0859,9.1144,9.0763,9.0763,306115.0
2020-11-02 11:40:00,9.53,9.59,9.53,9.57,253854.0,9.0763,9.1335,9.0763,9.1144,253854.0
2020-11-02 11:45:00,9.57,9.58,9.53,9.55,215778.0,9.1144,9.124,9.0763,9.0954,215778.0
2020-11-02 11:50:00,9.55,9.57,9.51,9.56,228163.0,9.0954,9.1144,9.0573,9.1049,228163.0
2020-11-02 11:55:00,9.57,9.59,9.55,9.57,195461.0,9.1144,9.1335,9.0954,9.1144,195461.0
2020-11-02 12:00:00,9.57,9.6,9.56,9.6,251158.0,9.1144,9.143,9.1049,9.143,251158.0
2020-11-02 12:05:00,9.6,9.61,9.58,9.6,337785.0,9.143,9.1525,9.124,9.143,337785.0
2020-11-02 12:10:00,9.6,9.6,9.56,9.59,200114.0,9.143,9.143,9.1049,9.1335,200114.0
2020-11-02 12:15:00,9.6,9.62,9.57,9.59,360998.0,9.143,9.1621,9.1144,9.1335,360998.0
2020-11-02 12:20:00,9.59,9.63,9.58,9.63,155205.0,9.1335,9.1716,9.124,9.1716,155205.0
2020-11-02 12:25:00,9.63,9.64,9.6,9.63,178874.0,9.1716,9.1811,9.143,9.1716,178874.0
2020-11-02 12:30:00,9.63,9.65,9.63,9.65,126844.0,9.1716,9.1906,9.1716,9.1906,126844.0
2020-11-02 12:35:00,9.65,9.68,9.64,9.64,260198.0,9.1906,9.2192,9.1811,9.1811,260198.0
2020-11-02 12:40:00,9.64,9.64,9.57,9.58,351234.0,9.1811,9.1811,9.1144,9.124,351234.0
2020-11-02 12:45:00,9.58,9.59,9.55,9.57,143726.0,9.124,9.1335,9.0954,9.1144,143726.0
2020-11-02 12:50:00,9.58,9.62,9.56,9.62,189156.0,9.124,9.1621,9.1049,9.1621,189156.0
2020-11-02 12:55:00,9.62,9.64,9.61,9.63,100001.0,9.1621,9.1811,9.1525,9.1716,100001.0
2020-11-02 13:00:00,9.63,9.64,9.57,9.61,278101.0,9.1716,9.1811,9.1144,9.1525,278101.0
2020-11-02 13:05:00,9.61,9.62,9.6,9.61,185266.0,9.1525,9.1621,9.143,9.1525,185266.0
2020-11-02 13:10:00,9.61,9.61,9.55,9.55,198322.0,9.1525,9.1525,9.0954,9.0954,198322.0
2020-11-02 13:15:00,9.55,9.56,9.5,9.53,238397.0,9.0954,9.1049,9.0478,9.0763,238397.0
2020-11-02 13:20:00,9.52,9.53,9.49,9.52,242488.0,9.0668,9.0763,9.0382,9.0668,242488.0
2020-11-02 13:25:00,9.53,9.53,9.5,9.53,124298.0,9.0763,9.0763,9.0478,9.0763,124298.0
2020-11-02 13:30:00,9.53,9.57,9.52,9.57,143358.0,9.0763,9.1144,9.0668,9.1144,143358.0
2020-11-02 13:35:00,9.56,9.58,9.54,9.56,162774.0,9.1049,9.124,9.0859,9.1049,162774.0
2020-11-02 13:40:00,9.57,9.62,9.56,9.61,140851.0,9.1144,9.1621,9.1049,9.1525,140851.0
2020-11-02 13:45:00,9.61,9.62,9.58,9.6,399141.0,9.1525,9.1621,9.124,9.143,399141.0
2020-11-02 13:50:00,9.59,9.6,9.53,9.54,209873.0,9.1335,9.143,9.0763,9.0859,209873.0
2020-11-02 13:55:00,9.54,9.6,9.54,9.58,111710.0,9.0859,9.143,9.0859,9.124,111710.0
2020-11-02 14:00:00,9.59,9.62,9.56,9.6,144035.0,9.1335,9.1621,9.1049,9.143,144035.0
2020-11-02 14:05:00,9.6,9.64,9.6,9.64,271457.0,9.143,9.1811,9.143,9.1811,271457.0
2020-11-02 14:10:00,9.64,9.7,9.63,9.7,252323.0,9.1811,9.2383,9.1716,9.2383,252323.0
2020-11-02 14:15:00,9.7,9.71,9.66,9.68,265463.0,9.2383,9.2478,9.2002,9.2192,265463.0
2020-11-02 14:20:00,9.68,9.75,9.67,9.75,271403.0,9.2192,9.2859,9.2097,9.2859,271403.0
2020-11-02 14:25:00,9.74,9.77,9.73,9.76,262664.0,9.2763,9.3049,9.2668,9.2954,262664.0
2020-11-02 14:30:00,9.76,9.78,9.72,9.73,256608.0,9.2954,9.3144,9.2573,9.2668,256608.0
2020-11-02 14:35:00,9.74,9.78,9.73,9.78,244196.0,9.2763,9.3144,9.2668,9.3144,244196.0
2020-11-02 14:40:00,9.78,9.78,9.72,9.76,495297.0,9.3144,9.3144,9.2573,9.2954,495297.0
2020-11-02 14:45:00,9.77,9.8,9.76,9.76,375916.0,9.3049,9.3335,9.2954,9.2954,375916.0
2020-11-02 14:50:00,9.77,9.78,9.7,9.71,353920.0,9.3049,9.3144,9.2383,9.2478,353920.0
2020-11-02 14:55:00,9.71,9.74,9.68,9.72,567302.0,9.2478,9.2763,9.2192,9.2573,567302.0
2020-11-02 15:00:00,9.72,9.76,9.72,9.75,189539.0,9.2573,9.2954,9.2573,9.2859,189539.0
2020-11-02 15:05:00,9.74,9.75,9.71,9.71,170925.0,9.2763,9.2859,9.2478,9.2478,170925.0
2020-11-02 15:10:00,9.71,9.72,9.67,9.7,391412.0,9.2478,9.2573,9.2097,9.2383,391412.0
2020-11-02 15:15:00,9.71,9.73,9.69,9.71,166191.0,9.2478,9.2668,9.2287,9.2478,166191.0
2020-11-02 15:20:00,9.71,9.74,9.69,9.69,212304.0,9.2478,9.2763,9.2287,9.2287,212304.0
2020-11-02 15:25:00,9.69,9.7,9.67,9.7,263018.0,9.2287,9.2383,9.2097,9.2383,263018.0
2020-11-02 15:30:00,9.7,9.72,9.66,9.67,308365.0,9.2383,9.2573,9.2002,9.2097,308365.0
2020-11-02 15:35:00,9.67,9.69,9.64,9.68,315582.0,9.2097,9.2287,9.1811,9.2192,315582.0
2020-11-02 15:40:00,9.68,9.7,9.65,9.67,323052.0,9.2192,9.2383,9.1906,9.2097,323052.0
2020-11-02 15:45:00,9.66,9.68,9.64,9.68,448973.0,9.2002,9.2192,9.1811,9.2192,448973.0
2020-11-02 15:50:00,9.68,9.69,9.63,9.64,642462.0,9.2192,9.2287,9.1716,9.1811,642462.0
2020-11-02 15:55:00,9.64,9.68,9.63,9.66,1395759.0,9.1811,9.2192,9.1716,9.2002,1395759.0
2020-11-03 09:30:00,9.89,9.99,9.84,9.89,897789.0,9.4192,9.5144,9.3716,9.4192,897789.0
2020-11-03 09:35:00,9.9,9.99,9.86,9.96,565121.0,9.4287,9.5144,9.3906,9.4859,565121.0
2020-11-03 09:40:00,9.96,9.98,9.89,9.95,475612.0,9.4859,9.5049,9.4192,9.4764,475612.0
2020-11-03 09:45:00,9.95,9.97,9.92,9.93,335817.0,9.4764,9.4954,9.4478,9.4573,335817.0
2020-11-03 09:50:00,9.93,9.97,9.89,9.97,387655.0,9.4573,9.4954,9.4192,9.4954,387655.0
2020-11-03 09:55:00,9.96,9.97,9.92,9.95,311528.0,9.4859,9.4954,9.4478,9.4764,311528.0
2020-11-03 10:00:00,9.95,10.0,9.95,10.0,365060.0,9.4764,9.524,9.4764,9.524,365060.0
2020-11-03 10:05:00,9.99,10.01,9.9,9.91,387870.0,9.5144,9.5335,9.4287,9.4383,387870.0
2020-11-03 10:10:00,9.9,9.91,9.83,9.85,365036.0,9.4287,9.4383,9.3621,9.3811,365036.0
2020-11-03 10:15:00,9.85,9.9,9.82,9.88,365226.0,9.3811,9.4287,9.3525,9.4097,365226.0
2020-11-03 10:20:00,9.88,9.88,9.81,9.82,281062.0,9.4097,9.4097,9.343,9.3525,281062.0
2020-11-03 10:25:00,9.82,9.83,9.79,9.81,211188.0,9.3525,9.3621,9.324,9.343,211188.0
2020-11-03 10:30:00,9.81,9.82,9.77,9.79,201390.0,9.343,9.3525,9.3049,9.324,201390.0
2020-11-03 10:35:00,9.79,9.86,9.77,9.85,313908.0,9.324,9.3906,9.3049,9.3811,313908.0
2020-11-03 10:40:00,9.86,9.87,9.82,9.87,187225.0,9.3906,9.4002,9.3525,9.4002,187225.0
2020-11-03 10:45:00,9.86,9.89,9.83,9.85,370263.0,9.3906,9.4192,9.3621,9.3811,370263.0
2020-11-03 10:50:00,9.85,9.89,9.84,9.88,137258.0,9.3811,9.4192,9.3716,9.4097,137258.0
2020-11-03 10:55:00,9.89,9.92,9.86,9.88,184132.0,9.4192,9.4478,9.3906,9.4097,184132.0
2020-11-03 11:00:00,9.87,9.9,9.85,9.87,146556.0,9.4002,9.4287,9.3811,9.4002,146556.0
2020-11-03 11:05:00,9.87,9.87,9.8,9.81,148255.0,9.4002,9.4002,9.3335,9.343,148255.0
2020-11-03 11:10:00,9.81,9.85,9.8,9.85,162665.0,9.343,9.3811,9.3335,9.3811,162665.0
2020-11-03 11:15:00,9.85,9.86,9.81,9.81,147110.0,9.3811,9.3906,9.343,9.343,147110.0
2020-11-03 11:20:00,9.82,9.83,9.76,9.77,144428.0,9.3525,9.3621,9.2954,9.3049,144428.0
2020-11-03 11:25:00,9.77,9.78,9.74,9.74,292855.0,9.3049,9.3144,9.2763,9.2763,292855.0
2020-11-03 11:30:00,9.74,9.74,9.69,9.71,205898.0,9.2763,9.2763,9.2287,9.2478,205898.0
2020-11-03 11:35:00,9.71,9.73,9.7,9.71,171392.0,9.2478,9.2668,9.2383,9.2478,171392.0
2020-11-03 11:40:00,9.71,9.75,9.69,9.74,206825.0,9.2478,9.2859,9.2287,9.2763,206825.0
2020-11-03 11:45:00,9.74,9.74,9.68,9.69,153629.0,9.2763,9.2763,9.2192,9.2287,153629.0
2020-11-03 11:50:00,9.69,9.74,9.68,9.72,97089.0,9.2287,9.2763,9.2192,9.2573,97089.0
2020-11-03 11:55:00,9.72,9.73,9.7,9.7,118104.0,9.2573,9.2668,9.2383,9.2383,118104.0
2020-11-03 12:00:00,9.7,9.72,9.68,9.69,89473.0,9.2383,9.2573,9.2192,9.2287,89473.0
2020-11-03 12:05:00,9.69,9.77,9.68,9.77,153296.0,9.2287,9.3049,9.2192,9.3049,153296.0
2020-11-03 12:10:00,9.77,9.8,9.76,9.77,198467.0,9.3049,9.3335,9.2954,9.3049,198467.0
2020-11-03 12:15:00,9.78,9.78,9.74,9.75,123299.0,9.3144,9.3144,9.2763,9.2859,123299.0
2020-11-03 12:20:00,9.76,9.77,9.73,9.74,98776.0,9.2954,9.3049,9.2668,9.2763,98776.0
2020-11-03 12:25:00,9.75,9.75,9.72,9.72,77876.0,9.2859,9.2859,9.2573,9.2573,77876.0
2020-11-03 12:30:00,9.73,9.73,9.7,9.71,65455.0,9.2668,9.2668,9.2383,9.2478,65455.0
2020-11-03 12:35:00,9.71,9.74,9.69,9.71,134058.0,9.2478,9.2763,9.2287,9.2478,134058.0
2020-11-03 12:40:00,9.71,9.72,9.67,9.68,259934.0,9.2478,9.2573,9.2097,9.2192,259934.0
2020-11-03 12:45:00,9.68,9.68,9.63,9.64,265104.0,9.2192,9.2192,9.1716,9.1811,265104.0
2020-11-03 12:50:00,9.63,9.66,9.61,9.62,459020.0,9.1716,9.2002,9.1525,9.1621,459020.0
2020-11-03 12:55:00,9.62,9.64,9.59,9.62,424811.0,9.1621,9.1811,9.1335,9.1621,424811.0
2020-11-03 13:00:00,9.63,9.67,9.62,9.64,141915.0,9.1716,9.2097,9.1621,9.1811,141915.0
2020-11-03 13:05:00,9.64,9.68,9.64,9.66,82332.0,9.1811,9.2192,9.1811,9.2002,82332.0
2020-11-03 13:10:00,9.66,9.68,9.65,9.67,89220.0,9.2002,9.2192,9.1906,9.2097,89220.0
2020-11-03 13:15:00,9.67,9.68,9.62,9.63,101934.0,9.2097,9.2192,9.1621,9.1716,101934.0
2020-11-03 13:20:00,9.63,9.65,9.61,9.65,102354.0,9.1716,9.1906,9.1525,9.1906,102354.0
2020-11-03 13:25:00,9.64,9.66,9.62,9.66,134506.0,9.1811,9.2002,9.1621,9.2002,134506.0
2020-11-03 13:30:00,9.66,9.67,9.64,9.66,103938.0,9.2002,9.2097,9.1811,9.2002,103938.0
2020-11-03 13:35:00,9.66,9.67,9.63,9.64,112321.0,9.2002,9.2097,9.1716,9.1811,112321.0
2020-11-03 13:40:00,9.64,9.65,9.6,9.61,229055.0,9.1811,9.1906,9.143,9.1525,229055.0
2020-11-03 13:45:00,9.61,9.63,9.6,9.6,182684.0,9.1525,9.1716,9.143,9.143,182684.0
2020-11-03 13:50:00,9.61,9.65,9.6,9.64,120947.0,9.1525,9.1906,9.143,9.1811,120947.0
2020-11-03 13:55:00,9.64,9.66,9.62,9.63,169370.0,9.1811,9.2002,9.1621,9.1716,169370.0
2020-11-03 14:00:00,9.63,9.68,9.62,9.65,124439.0,9.1716,9.2192,9.1621,9.1906,124439.0
2020-11-03 14:05:00,9.66,9.69,9.65,9.69,98389.0,9.2002,9.2287,9.1906,9.2287,98389.0
2020-11-03 14:10:00,9.69,9.7,9.65,9.65,150269.0,9.2287,9.2383,9.1906,9.1906,150269.0
2020-11-03 14:15:00,9.65,9.66,9.63,9.64,177768.0,9.1906,9.2002,9.1716,9.1811,177768.0
2020-11-03 14:20:00,9.64,9.66,9.63,9.64,109826.0,9.1811,9.2002,9.1716,9.1811,109826.0
2020-11-03 14:25:00,9.63,9.64,9.62,9.62,88189.0,9.1716,9.1811,9.1621,9.1621,88189.0
2020-11-03 14:30:00,9.63,9.67,9.62,9.66,86389.0,9.1716,9.2097,9.1621,9.2002,86389.0
2020-11-03 14:35:00,9.67,9.67,9.62,9.63,148772.0,9.2097,9.2097,9.1621,9.1716,148772.0
2020-11-03 14:40:00,9.63,9.65,9.63,9.64,59965.0,9.1716,9.1906,9.1716,9.1811,59965.0
2020-11-03 14:45:00,9.64,9.67,9.63,9.67,76241.0,9.1811,9.2097,9.1716,9.2097,76241.0
2020-11-03 14:50:00,9.66,9.68,9.65,9.68,164271.0,9.2002,9.2192,9.1906,9.2192,164271.0
2020-11-03 14:55:00,9.68,9.69,9.67,9.68,80116.0,9.2192,9.2287,9.2097,9.2192,80116.0
2020-11-03 15:00:00,9.68,9.68,9.63,9.67,163906.0,9.2192,9.2192,9.1716,9.2097,163906.0
2020-11-03 15:05:00,9.66,9.66,9.6,9.61,187620.0,9.2002,9.2002,9.143,9.1525,187620.0
2020-11-03 15:10:00,9.61,9.63,9.6,9.61,115885.0,9.1525,9.1716,9.143,9.1525,115885.0
2020-11-03 15:15:00,9.6,9.63,9.6,9.62,135727.0,9.143,9.1716,9.143,9.1621,135727.0
2020-11-03 15:20:00,9.62,9.62,9.59,9.61,453030.0,9.1621,9.1621,9.1335,9.1525,453030.0
2020-11-03 15:25:00,9.62,9.67,9.61,9.67,144134.0,9.1621,9.2097,9.1525,9.2097,144134.0
2020-11-03 15:30:00,9.67,9.69,9.66,9.69,178112.0,9.2097,9.2287,9.2002,9.2287,178112.0
2020-11-03 15:35:00,9.68,9.69,9.66,9.68,250941.0,9.2192,9.2287,9.2002,9.2192,250941.0
2020-11-03 15:40:00,9.68,9.72,9.67,9.72,708090.0,9.2192,9.2573,9.2097,9.2573,708090.0
2020-11-03 15:45:00,9.71,9.75,9.71,9.75,417133.0,9.2478,9.2859,9.2478,9.2859,417133.0
2020-11-03 15:50:00,9.74,9.77,9.73,9.77,458346.0,9.2763,9.3049,9.2668,9.3049,458346.0
2020-11-03 15:55:00,9.77,9.77,9.67,9.68,836200.0,9.3049,9.3049,9.2097,9.2192,836200.0
2020-11-04 09:30:00,9.66,9.7,9.32,9.34,1051015.0,9.2002,9.2383,8.8763,8.8954,1051015.0
2020-11-04 09:35:00,9.35,9.44,9.33,9.42,763996.0,8.9049,8.9906,8.8859,8.9716,763996.0
2020-11-04 09:40:00,9.43,9.53,9.4,9.46,350930.0,8.9811,9.0763,8.9525,9.0097,350930.0
2020-11-04 09:45:00,9.45,9.6,9.44,9.57,337526.0,9.0002,9.143,8.9906,9.1144,337526.0
2020-11-04 09:50:00,9.57,9.59,9.44,9.46,514070.0,9.1144,9.1335,8.9906,9.0097,514070.0
2020-11-04 09:55:00,9.46,9.52,9.41,9.52,270918.0,9.0097,9.0668,8.9621,9.0668,270918.0
2020-11-04 10:00:00,9.51,9.53,9.45,9.51,193461.0,9.0573,9.0763,9.0002,9.0573,193461.0
2020-11-04 10:05:00,9.5,9.59,9.5,9.58,265281.0,9.0478,9.1335,9.0478,9.124,265281.0
2020-11-04 10:10:00,9.58,9.61,9.54,9.55,462345.0,9.124,9.1525,9.0859,9.0954,462345.0
2020-11-04 10:15:00,9.55,9.64,9.53,9.64,437052.0,9.0954,9.1811,9.0763,9.1811,437052.0
2020-11-04 10:20:00,9.63,9.7,9.62,9.67,271707.0,9.1716,9.2383,9.1621,9.2097,271707.0
2020-11-04 10:25:00,9.67,9.71,9.61,9.69,427456.0,9.2097,9.2478,9.1525,9.2287,427456.0
2020-11-04 10:30:00,9.69,9.77,9.67,9.68,339293.0,9.2287,9.3049,9.2097,9.2192,339293.0
2020-11-04 10:35:00,9.68,9.73,9.65,9.72,284115.0,9.2192,9.2668,9.1906,9.2573,284115.0
2020-11-04 10:40:00,9.72,9.75,9.68,9.75,152946.0,9.2573,9.2859,9.2192,9.2859,152946.0
2020-11-04 10:45:00,9.74,9.8,9.74,9.78,127788.0,9.2763,9.3335,9.2763,9.3144,127788.0
2020-11-04 10:50:00,9.78,9.87,9.78,9.86,466471.0,9.3144,9.4002,9.3144,9.3906,466471.0
2020-11-04 10:55:00,9.86,9.92,9.85,9.91,293657.0,9.3906,9.4478,9.3811,9.4383,293657.0
2020-11-04 11:00:00,9.91,9.95,9.91,9.95,327415.0,9.4383,9.4764,9.4383,9.4764,327415.0
2020-11-04 11:05:00,9.94,9.97,9.93,9.93,726734.0,9.4668,9.4954,9.4573,9.4573,726734.0
2020-11-04 11:10:00,9.93,9.95,9.89,9.92,494724.0,9.4573,9.4764,9.4192,9.4478,494724.0
2020-11-04 11:15:00,9.92,9.97,9.91,9.94,261163.0,9.4478,9.4954,9.4383,9.4668,261163.0
2020-11-04 11:20:00,9.94,9.95,9.88,9.91,453739.0,9.4668,9.4764,9.4097,9.4383,453739.0
2020-11-04 11:25:00,9.91,9.94,9.87,9.91,246324.0,9.4383,9.4668,9.4002,9.4383,246324.0
2020-11-04 11:30:00,9.91,9.93,9.89,9.93,159457.0,9.4383,9.4573,9.4192,9.4573,159457.0
2020-11-04 11:35:00,9.93,9.98,9.92,9.97,296037.0,9.4573,9.5049,9.4478,9.4954,296037.0
2020-11-04 11:40:00,9.98,9.99,9.95,9.97,219747.0,9.5049,9.5144,9.4764,9.4954,219747.0
2020-11-04 11:45:00,9.96,9.98,9.91,9.92,170819.0,9.4859,9.5049,9.4383,9.4478,170819.0
2020-11-04 11:50:00,9.93,9.96,9.91,9.96,96816.0,9.4573,9.4859,9.4383,9.4859,96816.0
2020-11-04 11:55:00,9.96,9.98,9.93,9.95,157820.0,9.4859,9.5049,9.4573,9.4764,157820.0
2020-11-04 12:00:00,9.95,9.96,9.92,9.95,112524.0,9.4764,9.4859,9.4478,9.4764,112524.0
2020-11-04 12:05:00,9.95,9.98,9.94,9.94,203365.0,9.4764,9.5049,9.4668,9.4668,203365.0
2020-11-04 12:10:00,9.95,9.95,9.91,9.91,361346.0,9.4764,9.4764,9.4383,9.4383,361346.0
2020-11-04 12:15:00,9.92,9.95,9.91,9.93,122380.0,9.4478,9.4764,9.4383,9.4573,122380.0
2020-11-04 12:20:00,9.93,9.99,9.93,9.97,435276.0,9.4573,9.5144,9.4573,9.4954,435276.0
2020-11-04 12:25:00,9.97,9.98,9.91,9.92,150990.0,9.4954,9.5049,9.4383,9.4478,150990.0
2020-11-04 12:30:00,9.92,9.94,9.91,9.94,81928.0,9.4478,9.4668,9.4383,9.4668,81928.0
2020-11-04 12:35:00,9.94,9.94,9.9,9.92,140546.0,9.4668,9.4668,9.4287,9.4478,140546.0
2020-11-04 12:40:00,9.92,9.95,9.91,9.95,100253.0,9.4478,9.4764,9.4383,9.4764,100253.0
2020-11-04 12:45:00,9.95,9.95,9.92,9.93,89895.0,9.4764,9.4764,9.4478,9.4573,89895.0
2020-11-04 12:50:00,9.93,9.95,9.91,9.92,100534.0,9.4573,9.4764,9.4383,9.4478,100534.0
2020-11-04 12:55:00,9.92,9.94,9.91,9.94,130758.0,9.4478,9.4668,9.4383,9.4668,130758.0
2020-11-04 13:00:00,9.94,9.94,9.91,9.91,107825.0,9.4668,9.4668,9.4383,9.4383,107825.0
2020-11-04 13:05:00,9.91,9.97,9.91,9.96,174074.0,9.4383,9.4954,9.4383,9.4859,174074.0
2020-11-04 13:10:00,9.95,9.96,9.93,9.95,69514.0,9.4764,9.4859,9.4573,9.4764,69514.0
2020-11-04 13:15:00,9.94,9.95,9.89,9.9,114654.0,9.4668,9.4764,9.4192,9.4287,114654.0
2020-11-04 13:20:00,9.89,9.91,9.86,9.88,321025.0,9.4192,9.4383,9.3906,9.4097,321025.0
2020-11-04 13:25:00,9.88,9.92,9.86,9.91,199648.0,9.4097,9.4478,9.3906,9.4383,199648.0
2020-11-04 13:30:00,9.91,9.92,9.88,9.88,136653.0,9.4383,9.4478,9.4097,9.4097,136653.0
2020-11-04 13:35:00,9.88,9.9,9.86,9.88,83393.0,9.4097,9.4287,9.3906,9.4097,83393.0
2020-11-04 13:40:00,9.88,9.9,9.83,9.88,294020.0,9.4097,9.4287,9.3621,9.4097,294020.0
2020-11-04 13:45:00,9.88,9.89,9.84,9.86,118894.0,9.4097,9.4192,9.3716,9.3906,118894.0
2020-11-04 13:50:00,9.86,9.87,9.83,9.87,96797.0,9.3906,9.4002,9.3621,9.4002,96797.0
2020-11-04 13:55:00,9.86,9.87,9.82,9.86,130866.0,9.3906,9.4002,9.3525,9.3906,130866.0
2020-11-04 14:00:00,9.87,9.88,9.82,9.83,152108.0,9.4002,9.4097,9.3525,9.3621,152108.0
2020-11-04 14:05:00,9.83,9.84,9.81,9.82,95877.0,9.3621,9.3716,9.343,9.3525,95877.0
2020-11-04 14:10:00,9.82,9.83,9.79,9.79,73552.0,9.3525,9.3621,9.324,9.324,73552.0
2020-11-04 14:15:00,9.8,9.8,9.72,9.79,300667.0,9.3335,9.3335,9.2573,9.324,300667.0
2020-11-04 14:20:00,9.78,9.8,9.76,9.79,131468.0,9.3144,9.3335,9.2954,9.324,131468.0
2020-11-04 14:25:00,9.79,9.82,9.77,9.82,142836.0,9.324,9.3525,9.3049,9.3525,142836.0
2020-11-04 14:30:00,9.82,9.86,9.81,9.84,233446.0,9.3525,9.3906,9.343,9.3716,233446.0
2020-11-04 14:35:00,9.84,9.84,9.76,9.78,129785.0,9.3716,9.3716,9.2954,9.3144,129785.0
2020-11-04 14:40:00,9.77,9.78,9.75,9.75,114434.0,9.3049,9.3144,9.2859,9.2859,114434.0
2020-11-04 14:45:00,9.76,9.77,9.74,9.76,106165.0,9.2954,9.3049,9.2763,9.2954,106165.0
2020-11-04 14:50:00,9.76,9.78,9.75,9.78,97528.0,9.2954,9.3144,9.2859,9.3144,97528.0
2020-11-04 14:55:00,9.78,9.79,9.76,9.77,136903.0,9.3144,9.324,9.2954,9.3049,136903.0
2020-11-04 15:00:00,9.78,9.81,9.75,9.75,113528.0,9.3144,9.343,9.2859,9.2859,113528.0
2020-11-04 15:05:00,9.75,9.76,9.71,9.72,149430.0,9.2859,9.2954,9.2478,9.2573,149430.0
2020-11-04 15:10:00,9.72,9.74,9.68,9.68,141010.0,9.2573,9.2763,9.2192,9.2192,141010.0
2020-11-04 15:15:00,9.69,9.73,9.68,9.72,193022.0,9.2287,9.2668,9.2192,9.2573,193022.0
2020-11-04 15:20:00,9.71,9.74,9.7,9.74,142599.0,9.2478,9.2763,9.2383,9.2763,142599.0
2020-11-04 15:25:00,9.74,9.75,9.72,9.74,187774.0,9.2763,9.2859,9.2573,9.2763,187774.0
2020-11-04 15:30:00,9.74,9.8,9.73,9.79,220397.0,9.2763,9.3335,9.2668,9.324,220397.0
2020-11-04 15:35:00,9.79,9.8,9.77,9.79,233919.0,9.324,9.3335,9.3049,9.324,233919.0
2020-11-04 15:40:00,9.79,9.83,9.78,9.82,368844.0,9.324,9.3621,9.3144,9.3525,368844.0
2020-11-04 15:45:00,9.82,9.86,9.81,9.83,530261.0,9.3525,9.3906,9.343,9.3621,530261.0
2020-11-04 15:50:00,9.83,9.86,9.82,9.84,409731.0,9.3621,9.3906,9.3525,9.3716,409731.0
2020-11-04 15:55:00,9.84,9.84,9.79,9.82,1262800.0,9.3716,9.3716,9.324,9.3525,1262800.0
2020-11-05 09:30:00,9.77,10.1,9.77,10.08,892709.0,9.3049,9.6192,9.3049,9.6002,892709.0
2020-11-05 09:35:00,10.09,10.09,9.99,10.03,550182.0,9.6097,9.6097,9.5144,9.5525,550182.0
2020-11-05 09:40:00,10.04,10.1,10.01,10.1,623491.0,9.5621,9.6192,9.5335,9.6192,623491.0
2020-11-05 09:45:00,10.1,10.26,10.09,10.21,1346169.0,9.6192,9.7716,9.6097,9.724,1346169.0
2020-11-05 09:50:00,10.21,10.29,10.19,10.25,758139.0,9.724,9.8002,9.7049,9.7621,758139.0
2020-11-05 09:55:00,10.25,10.26,10.11,10.12,762531.0,9.7621,9.7716,9.6287,9.6383,762531.0
2020-11-05 10:00:00,10.12,10.16,10.1,10.13,673524.0,9.6383,9.6764,9.6192,9.6478,673524.0
2020-11-05 10:05:00,10.13,10.14,10.08,10.11,803721.0,9.6478,9.6573,9.6002,9.6287,803721.0
2020-11-05 10:10:00,10.11,10.25,10.09,10.24,400292.0,9.6287,9.7621,9.6097,9.7525,400292.0
2020-11-05 10:15:00,10.25,10.35,10.24,10.35,1090895.0,9.7621,9.8573,9.7525,9.8573,1090895.0
2020-11-05 10:20:00,10.34,10.44,10.34,10.44,1040758.0,9.8478,9.943,9.8478,9.943,1040758.0
2020-11-05 10:25:00,10.44,10.44,10.38,10.38,675826.0,9.943,9.943,9.8859,9.8859,675826.0
2020-11-05 10:30:00,10.38,10.42,10.36,10.38,373429.0,9.8859,9.924,9.8668,9.8859,373429.0
2020-11-05 10:35:00,10.38,10.39,10.25,10.27,337348.0,9.8859,9.8954,9.7621,9.7811,337348.0
2020-11-05 10:40:00,10.26,10.29,10.24,10.28,192784.0,9.7716,9.8002,9.7525,9.7906,192784.0
2020-11-05 10:45:00,10.29,10.35,10.28,10.29,224290.0,9.8002,9.8573,9.7906,9.8002,224290.0
2020-11-05 10:50:00,10.28,10.31,10.25,10.25,323268.0,9.7906,9.8192,9.7621,9.7621,323268.0
2020-11-05 10:55:00,10.25,10.27,10.21,10.26,199037.0,9.7621,9.7811,9.724,9.7716,199037.0
2020-11-05 11:00:00,10.25,10.26,10.17,10.2,251514.0,9.7621,9.7716,9.6859,9.7145,251514.0
2020-11-05 11:05:00,10.2,10.25,10.19,10.25,385907.0,9.7145,9.7621,9.7049,9.7621,385907.0
2020-11-05 11:10:00,10.25,10.29,10.22,10.28,444621.0,9.7621,9.8002,9.7335,9.7906,444621.0
2020-11-05 11:15:00,10.28,10.32,10.27,10.3,269978.0,9.7906,9.8287,9.7811,9.8097,269978.0
2020-11-05 11:20:00,10.3,10.35,10.3,10.34,426615.0,9.8097,9.8573,9.8097,9.8478,426615.0
2020-11-05 11:25:00,10.34,10.35,10.29,10.33,413675.0,9.8478,9.8573,9.8002,9.8383,413675.0
2020-11-05 11:30:00,10.34,10.37,10.32,10.36,489611.0,9.8478,9.8764,9.8287,9.8668,489611.0
2020-11-05 11:35:00,10.36,10.39,10.34,10.38,559015.0,9.8668,9.8954,9.8478,9.8859,559015.0
2020-11-05 11:40:00,10.38,10.45,10.38,10.45,407167.0,9.8859,9.9525,9.8859,9.9525,407167.0
2020-11-05 11:45:00,10.45,10.5,10.44,10.5,406798.0,9.9525,10.0002,9.943,10.0002,406798.0
2020-11-05 11:50:00,10.5,10.58,10.49,10.58,502501.0,10.0002,10.0764,9.9906,10.0764,502501.0
2020-11-05 11:55:00,10.58,10.58,10.45,10.46,547228.0,10.0764,10.0764,9.9525,9.9621,547228.0
2020-11-05 12:00:00,10.45,10.54,10.45,10.53,499608.0,9.9525,10.0383,9.9525,10.0287,499608.0
2020-11-05 12:05:00,10.52,10.56,10.5,10.55,419916.0,10.0192,10.0573,10.0002,10.0478,419916.0
2020-11-05 12:10:00,10.56,10.62,10.54,10.62,639690.0,10.0573,10.1145,10.0383,10.1145,639690.0
2020-11-05 12:15:00,10.62,10.62,10.57,10.59,291408.0,10.1145,10.1145,10.0668,10.0859,291408.0
2020-11-05 12:20:00,10.6,10.62,10.52,10.55,311356.0,10.0954,10.1145,10.0192,10.0478,311356.0
2020-11-05 12:25:00,10.55,10.56,10.49,10.51,195792.0,10.0478,10.0573,9.9906,10.0097,195792.0
2020-11-05 12:30:00,10.51,10.51,10.47,10.47,160233.0,10.0097,10.0097,9.9716,9.9716,160233.0
2020-11-05 12:35:00,10.47,10.52,10.46,10.51,217880.0,9.9716,10.0192,9.9621,10.0097,217880.0
2020-11-05 12:40:00,10.51,10.54,10.48,10.49,315316.0,10.0097,10.0383,9.9811,9.9906,315316.0
2020-11-05 12:45:00,10.49,10.51,10.43,10.44,423226.0,9.9906,10.0097,9.9335,9.943,423226.0
2020-11-05 12:50:00,10.44,10.46,10.42,10.44,336303.0,9.943,9.9621,9.924,9.943,336303.0
2020-11-05 12:55:00,10.44,10.48,10.42,10.47,99363.0,9.943,9.9811,9.924,9.9716,99363.0
2020-11-05 13:00:00,10.47,10.51,10.47,10.5,239762.0,9.9716,10.0097,9.9716,10.0002,239762.0
2020-11-05 13:05:00,10.5,10.51,10.46,10.49,143306.0,10.0002,10.0097,9.9621,9.9906,143306.0
2020-11-05 13:10:00,10.49,10.53,10.47,10.52,204894.0,9.9906,10.0287,9.9716,10.0192,204894.0
2020-11-05 13:15:00,10.53,10.55,10.52,10.54,172597.0,10.0287,10.0478,10.0192,10.0383,172597.0
2020-11-05 13:20:00,10.54,10.55,10.52,10.54,103149.0,10.0383,10.0478,10.0192,10.0383,103149.0
2020-11-05 13:25:00,10.54,10.55,10.5,10.5,127122.0,10.0383,10.0478,10.0002,10.0002,127122.0
2020-11-05 13:30:00,10.51,10.55,10.51,10.54,167081.0,10.0097,10.0478,10.0097,10.0383,167081.0
2020-11-05 13:35:00,10.54,10.56,10.51,10.53,192770.0,10.0383,10.0573,10.0097,10.0287,192770.0
2020-11-05 13:40:00,10.53,10.57,10.52,10.56,106695.0,10.0287,10.0668,10.0192,10.0573,106695.0
2020-11-05 13:45:00,10.55,10.57,10.52,10.52,81584.0,10.0478,10.0668,10.0192,10.0192,81584.0
2020-11-05 13:50:00,10.52,10.55,10.51,10.53,101629.0,10.0192,10.0478,10.0097,10.0287,101629.0
2020-11-05 13:55:00,10.53,10.57,10.52,10.54,115990.0,10.0287,10.0668,10.0192,10.0383,115990.0
2020-11-05 14:00:00,10.54,10.57,10.51,10.57,98795.0,10.0383,10.0668,10.0097,10.0668,98795.0
2020-11-05 14:05:00,10.57,10.57,10.46,10.49,255797.0,10.0668,10.0668,9.9621,9.9906,255797.0
2020-11-05 14:10:00,10.48,10.52,10.47,10.47,147063.0,9.9811,10.0192,9.9716,9.9716,147063.0
2020-11-05 14:15:00,10.47,10.51,10.45,10.46,138958.0,9.9716,10.0097,9.9525,9.9621,138958.0
2020-11-05 14:20:00,10.46,10.47,10.43,10.43,103867.0,9.9621,9.9716,9.9335,9.9335,103867.0
2020-11-05 14:25:00,10.43,10.48,10.43,10.44,153647.0,9.9335,9.9811,9.9335,9.943,153647.0
2020-11-05 14:30:00,10.44,10.46,10.43,10.45,116101.0,9.943,9.9621,9.9335,9.9525,116101.0
2020-11-05 14:35:00,10.45,10.49,10.44,10.49,353030.0,9.9525,9.9906,9.943,9.9906,353030.0
2020-11-05 14:40:00,10.49,10.54,10.48,10.53,466224.0,9.9906,10.0383,9.9811,10.0287,466224.0
2020-11-05 14:45:00,10.53,10.54,10.52,10.52,159597.0,10.0287,10.0383,10.0192,10.0192,159597.0
2020-11-05 14:50:00,10.53,10.53,10.49,10.49,492053.0,10.0287,10.0287,9.9906,9.9906,492053.0
2020-11-05 14:55:00,10.49,10.55,10.47,10.54,426592.0,9.9906,10.0478,9.9716,10.0383,426592.0
2020-11-05 15:00:00,10.54,10.55,10.52,10.54,225016.0,10.0383,10.0478,10.0192,10.0383,225016.0
2020-11-05 15:05:00,10.54,10.55,10.53,10.54,136230.0,10.0383,10.0478,10.0287,10.0383,136230.0
2020-11-05 15:10:00,10.54,10.57,10.53,10.53,395246.0,10.0383,10.0668,10.0287,10.0287,395246.0
2020-11-05 15:15:00,10.53,10.55,10.52,10.53,300167.0,10.0287,10.0478,10.0192,10.0287,300167.0
2020-11-05 15:20:00,10.53,10.55,10.52,10.52,228486.0,10.0287,10.0478,10.0192,10.0192,228486.0
2020-11-05 15:25:00,10.52,10.53,10.5,10.52,278262.0,10.0192,10.0287,10.0002,10.0192,278262.0
2020-11-05 15:30:00,10.52,10.53,10.51,10.52,404160.0,10.0192,10.0287,10.0097,10.0192,404160.0
2020-11-05 15:35:00,10.52,10.52,10.49,10.49,458476.0,10.0192,10.0192,9.9906,9.9906,458476.0
2020-11-05 15:40:00,10.49,10.51,10.49,10.5,391214.0,9.9906,10.0097,9.9906,10.0002,391214.0
2020-11-05 15:45:00,10.5,10.51,10.49,10.5,575737.0,10.0002,10.0097,9.9906,10.0002,575737.0
2020-11-05 15:50:00,10.5,10.54,10.49,10.53,1088516.0,10.0002,10.0383,9.9906,10.0287,1088516.0
2020-11-05 15:55:00,10.52,10.53,10.46,10.46,1846516.0,10.0192,10.0287,9.9621,9.9621,1846516.0
2020-11-06 09:30:00,10.34,10.39,10.15,10.21,1298415.0,9.8478,9.8954,9.6668,9.724,1298415.0
2020-11-06 09:35:00,10.21,10.26,10.11,10.22,535811.0,9.724,9.7716,9.6287,9.7335,535811.0
2020-11-06 09:40:00,10.22,10.46,10.17,10.45,733096.0,9.7335,9.9621,9.6859,9.9525,733096.0
2020-11-06 09:45:00,10.45,10.47,10.34,10.35,1255374.0,9.9525,9.9716,9.8478,9.8573,1255374.0
2020-11-06 09:50:00,10.34,10.34,10.19,10.22,790452.0,9.8478,9.8478,9.7049,9.7335,790452.0
2020-11-06 09:55:00,10.22,10.27,10.2,10.23,237972.0,9.7335,9.7811,9.7145,9.743,237972.0
2020-11-06 10:00:00,10.24,10.27,10.21,10.21,249757.0,9.7525,9.7811,9.724,9.724,249757.0
2020-11-06 10:05:00,10.21,10.26,10.2,10.23,246276.0,9.724,9.7716,9.7145,9.743,246276.0
2020-11-06 10:10:00,10.23,10.27,10.2,10.27,190250.0,9.743,9.7811,9.7145,9.7811,190250.0
2020-11-06 10:15:00,10.26,10.27,10.2,10.27,243159.0,9.7716,9.7811,9.7145,9.7811,243159.0
2020-11-06 10:20:00,10.28,10.33,10.25,10.33,198270.0,9.7906,9.8383,9.7621,9.8383,198270.0
2020-11-06 10:25:00,10.33,10.35,10.29,10.34,252172.0,9.8383,9.8573,9.8002,9.8478,252172.0
2020-11-06 10:30:00,10.34,10.34,10.26,10.27,230807.0,9.8478,9.8478,9.7716,9.7811,230807.0
2020-11-06 10:35:00,10.27,10.3,10.25,10.27,116193.0,9.7811,9.8097,9.7621,9.7811,116193.0
2020-11-06 10:40:00,10.26,10.31,10.26,10.27,97043.0,9.7716,9.8192,9.7716,9.7811,97043.0
2020-11-06 10:45:00,10.27,10.28,10.19,10.24,351538.0,9.7811,9.7906,9.7049,9.7525,351538.0
2020-11-06 10:50:00,10.23,10.3,10.23,10.29,177100.0,9.743,9.8097,9.743,9.8002,177100.0
2020-11-06 10:55:00,10.3,10.3,10.15,10.2,230926.0,9.8097,9.8097,9.6668,9.7145,230926.0
2020-11-06 11:00:00,10.2,10.22,10.17,10.18,140738.0,9.7145,9.7335,9.6859,9.6954,140738.0
2020-11-06 11:05:00,10.19,10.2,10.15,10.16,122712.0,9.7049,9.7145,9.6668,9.6764,122712.0
2020-11-06 11:10:00,10.15,10.16,10.11,10.13,413539.0,9.6668,9.6764,9.6287,9.6478,413539.0
2020-11-06 11:15:00,10.13,10.15,10.11,10.12,212196.0,9.6478,9.6668,9.6287,9.6383,212196.0
2020-11-06 11:20:00,10.12,10.14,10.08,10.09,221944.0,9.6383,9.6573,9.6002,9.6097,221944.0
2020-11-06 11:25:00,10.09,10.13,10.08,10.12,163203.0,9.6097,9.6478,9.6002,9.6383,163203.0
2020-11-06 11:30:00,10.12,10.13,10.08,10.1,102908.0,9.6383,9.6478,9.6002,9.6192,102908.0
2020-11-06 11:35:00,10.1,10.16,10.08,10.16,300435.0,9.6192,9.6764,9.6002,9.6764,300435.0
2020-11-06 11:40:00,10.16,10.19,10.15,10.16,379141.0,9.6764,9.7049,9.6668,9.6764,379141.0
2020-11-06 11:45:00,10.17,10.18,10.11,10.14,193435.0,9.6859,9.6954,9.6287,9.6573,193435.0
2020-11-06 11:50:00,10.15,10.16,10.13,10.15,166819.0,9.6668,9.6764,9.6478,9.6668,166819.0
2020-11-06 11:55:00,10.15,10.15,10.11,10.11,217640.0,9.6668,9.6668,9.6287,9.6287,217640.0
2020-11-06 12:00:00,10.11,10.13,10.1,10.13,194106.0,9.6287,9.6478,9.6192,9.6478,194106.0
2020-11-06 12:05:00,10.13,10.15,10.12,10.15,316565.0,9.6478,9.6668,9.6383,9.6668,316565.0
2020-11-06 12:10:00,10.14,10.17,10.13,10.17,292638.0,9.6573,9.6859,9.6478,9.6859,292638.0
2020-11-06 12:15:00,10.17,10.17,10.13,10.15,246525.0,9.6859,9.6859,9.6478,9.6668,246525.0
2020-11-06 12:20:00,10.15,10.18,10.12,10.13,112972.0,9.6668,9.6954,9.6383,9.6478,112972.0
2020-11-06 12:25:00,10.13,10.15,10.1,10.15,123697.0,9.6478,9.6668,9.6192,9.6668,123697.0
2020-11-06 12:30:00,10.15,10.15,10.1,10.12,91867.0,9.6668,9.6668,9.6192,9.6383,91867.0
2020-11-06 12:35:00,10.13,10.14,10.11,10.12,63189.0,9.6478,9.6573,9.6287,9.6383,63189.0
2020-11-06 12:40:00,10.12,10.16,10.11,10.15,84647.0,9.6383,9.6764,9.6287,9.6668,84647.0
2020-11-06 12:45:00,10.15,10.16,10.1,10.12,79713.0,9.6668,9.6764,9.6192,9.6383,79713.0
2020-11-06 12:50:00,10.12,10.13,10.1,10.11,167544.0,9.6383,9.6478,9.6192,9.6287,167544.0
2020-11-06 12:55:00,10.11,10.12,10.07,10.07,123238.0,9.6287,9.6383,9.5906,9.5906,123238.0
2020-11-06 13:00:00,10.07,10.09,10.05,10.07,76417.0,9.5906,9.6097,9.5716,9.5906,76417.0
2020-11-06 13:05:00,10.07,10.07,10.02,10.05,192685.0,9.5906,9.5906,9.543,9.5716,192685.0
2020-11-06 13:10:00,10.05,10.06,10.01,10.01,263566.0,9.5716,9.5811,9.5335,9.5335,263566.0
2020-11-06 13:15:00,10.02,10.08,10.01,10.08,283578.0,9.543,9.6002,9.5335,9.6002,283578.0
2020-11-06 13:20:00,10.08,10.09,10.05,10.05,117171.0,9.6002,9.6097,9.5716,9.5716,117171.0
2020-11-06 13:25:00,10.05,10.11,10.04,10.11,143728.0,9.5716,9.6287,9.5621,9.6287,143728.0
2020-11-06 13:30:00,10.1,10.12,10.07,10.09,134941.0,9.6192,9.6383,9.5906,9.6097,134941.0
2020-11-06 13:35:00,10.08,10.09,10.04,10.05,127019.0,9.6002,9.6097,9.5621,9.5716,127019.0
2020-11-06 13:40:00,10.05,10.07,10.05,10.07,54721.0,9.5716,9.5906,9.5716,9.5906,54721.0
2020-11-06 13:45:00,10.07,10.07,10.04,10.04,161805.0,9.5906,9.5906,9.5621,9.5621,161805.0
2020-11-06 13:50:00,10.04,10.05,10.01,10.04,234738.0,9.5621,9.5716,9.5335,9.5621,234738.0
2020-11-06 13:55:00,10.03,10.04,10.01,10.04,72912.0,9.5525,9.5621,9.5335,9.5621,72912.0
2020-11-06 14:00:00,10.04,10.05,9.98,9.99,295071.0,9.5621,9.5716,9.5049,9.5144,295071.0
2020-11-06 14:05:00,10.0,10.02,9.98,9.99,190001.0,9.524,9.543,9.5049,9.5144,190001.0
2020-11-06 14:10:00,9.98,10.0,9.96,9.97,162587.0,9.5049,9.524,9.4859,9.4954,162587.0
2020-11-06 14:15:00,9.96,10.02,9.96,10.01,175698.0,9.4859,9.543,9.4859,9.5335,175698.0
2020-11-06 14:20:00,10.0,10.02,10.0,10.0,127787.0,9.524,9.543,9.524,9.524,127787.0
2020-11-06 14:25:00,10.01,10.04,10.0,10.01,125641.0,9.5335,9.5621,9.524,9.5335,125641.0
2020-11-06 14:30:00,10.02,10.05,10.0,10.04,137167.0,9.543,9.5716,9.524,9.5621,137167.0
2020-11-06 14:35:00,10.04,10.05,10.03,10.04,139159.0,9.5621,9.5716,9.5525,9.5621,139159.0
2020-11-06 14:40:00,10.04,10.05,10.03,10.04,144253.0,9.5621,9.5716,9.5525,9.5621,144253.0
2020-11-06 14:45:00,10.04,10.08,10.03,10.06,180139.0,9.5621,9.6002,9.5525,9.5811,180139.0
2020-11-06 14:50:00,10.05,10.06,10.04,10.06,121955.0,9.5716,9.5811,9.5621,9.5811,121955.0
2020-11-06 14:55:00,10.06,10.06,9.99,10.0,138359.0,9.5811,9.5811,9.5144,9.524,138359.0
2020-11-06 15:00:00,10.0,10.02,9.98,9.99,119191.0,9.524,9.543,9.5049,9.5144,119191.0
2020-11-06 15:05:00,10.0,10.0,9.96,9.97,171238.0,9.524,9.524,9.4859,9.4954,171238.0
2020-11-06 15:10:00,9.96,10.0,9.95,9.96,158867.0,9.4859,9.524,9.4764,9.4859,158867.0
2020-11-06 15:15:00,9.96,9.97,9.94,9.96,176387.0,9.4859,9.4954,9.4668,9.4859,176387.0
2020-11-06 15:20:00,9.96,9.98,9.94,9.95,151326.0,9.4859,9.5049,9.4668,9.4764,151326.0
2020-11-06 15:25:00,9.95,10.0,9.94,10.0,169838.0,9.4764,9.524,9.4668,9.524,169838.0
2020-11-06 15:30:00,10.0,10.03,9.98,10.02,216104.0,9.524,9.5525,9.5049,9.543,216104.0
2020-11-06 15:35:00,10.02,10.02,9.99,10.0,172756.0,9.543,9.543,9.5144,9.524,172756.0
2020-11-06 15:40:00,9.99,10.01,9.97,10.0,231733.0,9.5144,9.5335,9.4954,9.524,231733.0
2020-11-06 15:45:00,10.01,10.05,10.0,10.04,310945.0,9.5335,9.5716,9.524,9.5621,310945.0
2020-11-06 15:50:00,10.04,10.06,10.01,10.02,433200.0,9.5621,9.5811,9.5335,9.543,433200.0
2020-11-06 15:55:00,10.02,10.02,9.98,10.01,1079040.0,9.543,9.543,9.5049,9.5335,1079040.0
2020-11-09 09:30:00,11.55,12.5,11.53,12.46,4102523.0,11.0002,11.905,10.9811,11.8669,4102523.0
2020-11-09 09:35:00,12.46,12.7,12.36,12.4,2562321.0,11.8669,12.0954,11.7716,11.8097,2562321.0
2020-11-09 09:40:00,12.4,12.44,12.13,12.16,1756851.0,11.8097,11.8478,11.5526,11.5811,1756851.0
2020-11-09 09:45:00,12.16,12.17,11.9,12.06,1486979.0,11.5811,11.5907,11.3335,11.4859,1486979.0
2020-11-09 09:50:00,12.07,12.15,12.0,12.07,1081852.0,11.4954,11.5716,11.4288,11.4954,1081852.0
2020-11-09 09:55:00,12.07,12.13,11.77,11.79,1434485.0,11.4954,11.5526,11.2097,11.2288,1434485.0
2020-11-09 10:00:00,11.79,11.97,11.76,11.85,877551.0,11.2288,11.4002,11.2002,11.2859,877551.0
2020-11-09 10:05:00,11.83,11.88,11.64,11.69,1085378.0,11.2669,11.3145,11.0859,11.1335,1085378.0
2020-11-09 10:10:00,11.68,11.74,11.62,11.68,700050.0,11.124,11.1811,11.0669,11.124,700050.0
2020-11-09 10:15:00,11.68,11.75,11.6,11.75,867099.0,11.124,11.1907,11.0478,11.1907,867099.0
2020-11-09 10:20:00,11.75,11.78,11.53,11.56,742463.0,11.1907,11.2192,10.9811,11.0097,742463.0
2020-11-09 10:25:00,11.56,11.64,11.43,11.61,931083.0,11.0097,11.0859,10.8859,11.0573,931083.0
2020-11-09 10:30:00,11.61,11.69,11.52,11.56,647540.0,11.0573,11.1335,10.9716,11.0097,647540.0
2020-11-09 10:35:00,11.56,11.71,11.53,11.68,589683.0,11.0097,11.1526,10.9811,11.124,589683.0
2020-11-09 10:40:00,11.69,11.82,11.67,11.78,830864.0,11.1335,11.2573,11.1145,11.2192,830864.0
2020-11-09 10:45:00,11.78,11.8,11.58,11.66,546924.0,11.2192,11.2383,11.0288,11.105,546924.0
2020-11-09 10:50:00,11.66,11.85,11.66,11.82,754780.0,11.105,11.2859,11.105,11.2573,754780.0
2020-11-09 10:55:00,11.81,11.84,11.72,11.78,542859.0,11.2478,11.2764,11.1621,11.2192,542859.0
2020-11-09 11:00:00,11.79,11.8,11.65,11.67,602281.0,11.2288,11.2383,11.0954,11.1145,602281.0
2020-11-09 11:05:00,11.67,11.72,11.6,11.63,696174.0,11.1145,11.1621,11.0478,11.0764,696174.0
2020-11-09 11:10:00,11.63,11.67,11.51,11.58,862300.0,11.0764,11.1145,10.9621,11.0288,862300.0
2020-11-09 11:15:00,11.58,11.66,11.56,11.58,497916.0,11.0288,11.105,11.0097,11.0288,497916.0
2020-11-09 11:20:00,11.57,11.61,11.47,11.5,529220.0,11.0192,11.0573,10.924,10.9526,529220.0
2020-11-09 11:25:00,11.5,11.65,11.49,11.65,528165.0,10.9526,11.0954,10.943,11.0954,528165.0
2020-11-09 11:30:00,11.64,11.73,11.62,11.65,462661.0,11.0859,11.1716,11.0669,11.0954,462661.0
2020-11-09 11:35:00,11.65,11.74,11.65,11.7,291411.0,11.0954,11.1811,11.0954,11.143,291411.0
2020-11-09 11:40:00,11.71,11.72,11.65,11.69,236354.0,11.1526,11.1621,11.0954,11.1335,236354.0
2020-11-09 11:45:00,11.69,11.75,11.68,11.74,238561.0,11.1335,11.1907,11.124,11.1811,238561.0
2020-11-09 11:50:00,11.75,11.77,11.67,11.76,390074.0,11.1907,11.2097,11.1145,11.2002,390074.0
2020-11-09 11:55:00,11.76,11.84,11.75,11.83,466879.0,11.2002,11.2764,11.1907,11.2669,466879.0
2020-11-09 12:00:00,11.83,11.89,11.8,11.88,408253.0,11.2669,11.324,11.2383,11.3145,408253.0
2020-11-09 12:05:00,11.88,11.89,11.83,11.89,438691.0,11.3145,11.324,11.2669,11.324,438691.0
2020-11-09 12:10:00,11.88,11.95,11.86,11.92,417413.0,11.3145,11.3811,11.2954,11.3526,417413.0
2020-11-09 12:15:00,11.92,11.92,11.86,11.91,483266.0,11.3526,11.3526,11.2954,11.343,483266.0
2020-11-09 12:20:00,11.91,11.99,11.9,11.98,549250.0,11.343,11.4192,11.3335,11.4097,549250.0
2020-11-09 12:25:00,11.98,12.03,11.96,12.02,757061.0,11.4097,11.4573,11.3907,11.4478,757061.0
2020-11-09 12:30:00,12.03,12.03,11.96,12.03,512751.0,11.4573,11.4573,11.3907,11.4573,512751.0
2020-11-09 12:35:00,12.02,12.08,11.99,12.06,545625.0,11.4478,11.505,11.4192,11.4859,545625.0
2020-11-09 12:40:00,12.07,12.1,12.05,12.09,588332.0,11.4954,11.524,11.4764,11.5145,588332.0
2020-11-09 12:45:00,12.08,12.09,11.94,11.99,789850.0,11.505,11.5145,11.3716,11.4192,789850.0
2020-11-09 12:50:00,11.98,12.01,11.96,11.99,399535.0,11.4097,11.4383,11.3907,11.4192,399535.0
2020-11-09 12:55:00,12.0,12.03,11.95,11.99,377986.0,11.4288,11.4573,11.3811,11.4192,377986.0
2020-11-09 13:00:00,11.99,12.06,11.98,12.05,293016.0,11.4192,11.4859,11.4097,11.4764,293016.0
2020-11-09 13:05:00,12.05,12.1,12.02,12.09,362919.0,11.4764,11.524,11.4478,11.5145,362919.0
2020-11-09 13:10:00,12.09,12.11,12.03,12.08,329630.0,11.5145,11.5335,11.4573,11.505,329630.0
2020-11-09 13:15:00,12.07,12.11,12.05,12.07,352730.0,11.4954,11.5335,11.4764,11.4954,352730.0
2020-11-09 13:20:00,12.07,12.14,12.05,12.13,382418.0,11.4954,11.5621,11.4764,11.5526,382418.0
2020-11-09 13:25:00,12.13,12.17,12.1,12.17,415873.0,11.5526,11.5907,11.524,11.5907,415873.0
2020-11-09 13:30:00,12.17,12.17,12.08,12.09,453620.0,11.5907,11.5907,11.505,11.5145,453620.0
2020-11-09 13:35:00,12.09,12.13,11.99,11.99,322633.0,11.5145,11.5526,11.4192,11.4192,322633.0
2020-11-09 13:40:00,11.99,12.02,11.91,12.01,408577.0,11.4192,11.4478,11.343,11.4383,408577.0
2020-11-09 13:45:00,12.01,12.08,12.0,12.07,417500.0,11.4383,11.505,11.4288,11.4954,417500.0
2020-11-09 13:50:00,12.07,12.11,12.04,12.1,312128.0,11.4954,11.5335,11.4669,11.524,312128.0
2020-11-09 13:55:00,12.11,12.15,12.07,12.13,367893.0,11.5335,11.5716,11.4954,11.5526,367893.0
2020-11-09 14:00:00,12.13,12.19,12.12,12.18,491853.0,11.5526,11.6097,11.5431,11.6002,491853.0
2020-11-09 14:05:00,12.17,12.24,12.17,12.22,378104.0,11.5907,11.6573,11.5907,11.6383,378104.0
2020-11-09 14:10:00,12.23,12.3,12.2,12.3,561388.0,11.6478,11.7145,11.6192,11.7145,561388.0
2020-11-09 14:15:00,12.29,12.34,12.26,12.31,507918.0,11.705,11.7526,11.6764,11.724,507918.0
2020-11-09 14:20:00,12.31,12.32,12.21,12.25,374667.0,11.724,11.7335,11.6288,11.6669,374667.0
2020-11-09 14:25:00,12.25,12.26,12.2,12.24,374883.0,11.6669,11.6764,11.6192,11.6573,374883.0
2020-11-09 14:30:00,12.24,12.24,12.15,12.15,407764.0,11.6573,11.6573,11.5716,11.5716,407764.0
2020-11-09 14:35:00,12.15,12.26,12.13,12.24,316852.0,11.5716,11.6764,11.5526,11.6573,316852.0
2020-11-09 14:40:00,12.24,12.3,12.22,12.27,345067.0,11.6573,11.7145,11.6383,11.6859,345067.0
2020-11-09 14:45:00,12.28,12.3,12.2,12.21,422532.0,11.6954,11.7145,11.6192,11.6288,422532.0
2020-11-09 14:50:00,12.22,12.23,12.19,12.21,293805.0,11.6383,11.6478,11.6097,11.6288,293805.0
2020-11-09 14:55:00,12.21,12.23,12.18,12.18,266447.0,11.6288,11.6478,11.6002,11.6002,266447.0
2020-11-09 15:00:00,12.19,12.23,12.16,12.22,319203.0,11.6097,11.6478,11.5811,11.6383,319203.0
2020-11-09 15:05:00,12.22,12.23,12.19,12.23,360711.0,11.6383,11.6478,11.6097,11.6478,360711.0
2020-11-09 15:10:00,12.23,12.29,12.22,12.27,347507.0,11.6478,11.705,11.6383,11.6859,347507.0
2020-11-09 15:15:00,12.27,12.33,12.25,12.27,757898.0,11.6859,11.7431,11.6669,11.6859,757898.0
2020-11-09 15:20:00,12.26,12.31,12.23,12.3,342351.0,11.6764,11.724,11.6478,11.7145,342351.0
2020-11-09 15:25:00,12.3,12.31,12.21,12.26,465137.0,11.7145,11.724,11.6288,11.6764,465137.0
2020-11-09 15:30:00,12.25,12.33,12.25,12.33,465893.0,11.6669,11.7431,11.6669,11.7431,465893.0
2020-11-09 15:35:00,12.32,12.36,12.29,12.33,774979.0,11.7335,11.7716,11.705,11.7431,774979.0
2020-11-09 15:40:00,12.32,12.35,12.27,12.28,864746.0,11.7335,11.7621,11.6859,11.6954,864746.0
2020-11-09 15:45:00,12.27,12.28,12.21,12.24,1035040.0,11.6859,11.6954,11.6288,11.6573,1035040.0
2020-11-09 15:50:00,12.25,12.26,12.19,12.21,1016111.0,11.6669,11.6764,11.6097,11.6288,1016111.0
2020-11-09 15:55:00,12.21,12.23,12.11,12.23,2369306.0,11.6288,11.6478,11.5335,11.6478,2369306.0
2020-11-10 09:30:00,12.08,12.19,11.65,11.73,1799620.0,11.505,11.6097,11.0954,11.1716,1799620.0
2020-11-10 09:35:00,11.73,12.0,11.68,11.9,864620.0,11.1716,11.4288,11.124,11.3335,864620.0
2020-11-10 09:40:00,11.89,11.96,11.76,11.93,571816.0,11.324,11.3907,11.2002,11.3621,571816.0
2020-11-10 09:45:00,11.93,12.22,11.92,12.14,916213.0,11.3621,11.6383,11.3526,11.5621,916213.0
2020-11-10 09:50:00,12.13,12.33,12.1,12.25,678140.0,11.5526,11.7431,11.524,11.6669,678140.0
2020-11-10 09:55:00,12.25,12.42,12.22,12.39,759293.0,11.6669,11.8288,11.6383,11.8002,759293.0
2020-11-10 10:00:00,12.39,12.45,12.33,12.41,603155.0,11.8002,11.8573,11.7431,11.8192,603155.0
2020-11-10 10:05:00,12.41,12.42,12.17,12.29,701500.0,11.8192,11.8288,11.5907,11.705,701500.0
2020-11-10 10:10:00,12.3,12.39,12.29,12.37,349465.0,11.7145,11.8002,11.705,11.7812,349465.0
2020-11-10 10:15:00,12.37,12.38,12.28,12.36,340045.0,11.7812,11.7907,11.6954,11.7716,340045.0
2020-11-10 10:20:00,12.36,12.41,12.23,12.33,497778.0,11.7716,11.8192,11.6478,11.7431,497778.0
2020-11-10 10:25:00,12.33,12.4,12.31,12.39,341590.0,11.7431,11.8097,11.724,11.8002,341590.0
2020-11-10 10:30:00,12.38,12.4,12.33,12.36,511920.0,11.7907,11.8097,11.7431,11.7716,511920.0
2020-11-10 10:35:00,12.37,12.38,12.1,12.11,418659.0,11.7812,11.7907,11.524,11.5335,418659.0
2020-11-10 10:40:00,12.11,12.13,11.96,12.06,685567.0,11.5335,11.5526,11.3907,11.4859,685567.0
2020-11-10 10:45:00,12.06,12.16,12.03,12.11,352629.0,11.4859,11.5811,11.4573,11.5335,352629.0
2020-11-10 10:50:00,12.11,12.13,12.01,12.05,232026.0,11.5335,11.5526,11.4383,11.4764,232026.0
2020-11-10 10:55:00,12.06,12.2,12.05,12.2,301557.0,11.4859,11.6192,11.4764,11.6192,301557.0
2020-11-10 11:00:00,12.2,12.26,12.18,12.26,273710.0,11.6192,11.6764,11.6002,11.6764,273710.0
2020-11-10 11:05:00,12.26,12.32,12.22,12.25,288859.0,11.6764,11.7335,11.6383,11.6669,288859.0
2020-11-10 11:10:00,12.24,12.29,12.22,12.25,254549.0,11.6573,11.705,11.6383,11.6669,254549.0
2020-11-10 11:15:00,12.25,12.29,12.14,12.15,382314.0,11.6669,11.705,11.5621,11.5716,382314.0
2020-11-10 11:20:00,12.14,12.14,12.05,12.09,425098.0,11.5621,11.5621,11.4764,11.5145,425098.0
2020-11-10 11:25:00,12.09,12.13,12.07,12.12,434143.0,11.5145,11.5526,11.4954,11.5431,434143.0
2020-11-10 11:30:00,12.11,12.14,12.07,12.12,265210.0,11.5335,11.5621,11.4954,11.5431,265210.0
2020-11-10 11:35:00,12.12,12.14,12.03,12.04,290174.0,11.5431,11.5621,11.4573,11.4669,290174.0
2020-11-10 11:40:00,12.04,12.05,11.97,12.0,438796.0,11.4669,11.4764,11.4002,11.4288,438796.0
2020-11-10 11:45:00,12.0,12.09,12.0,12.08,225772.0,11.4288,11.5145,11.4288,11.505,225772.0
2020-11-10 11:50:00,12.08,12.18,12.07,12.18,257221.0,11.505,11.6002,11.4954,11.6002,257221.0
2020-11-10 11:55:00,12.18,12.24,12.17,12.23,180957.0,11.6002,11.6573,11.5907,11.6478,180957.0
2020-11-10 12:00:00,12.24,12.25,12.14,12.17,383144.0,11.6573,11.6669,11.5621,11.5907,383144.0
2020-11-10 12:05:00,12.17,12.22,12.11,12.12,158032.0,11.5907,11.6383,11.5335,11.5431,158032.0
2020-11-10 12:10:00,12.11,12.17,12.1,12.16,212093.0,11.5335,11.5907,11.524,11.5811,212093.0
2020-11-10 12:15:00,12.16,12.2,12.13,12.15,338896.0,11.5811,11.6192,11.5526,11.5716,338896.0
2020-11-10 12:20:00,12.16,12.2,12.14,12.16,135496.0,11.5811,11.6192,11.5621,11.5811,135496.0
2020-11-10 12:25:00,12.16,12.22,12.14,12.21,232937.0,11.5811,11.6383,11.5621,11.6288,232937.0
2020-11-10 12:30:00,12.21,12.23,12.16,12.19,143821.0,11.6288,11.6478,11.5811,11.6097,143821.0
2020-11-10 12:35:00,12.19,12.22,12.17,12.2,163968.0,11.6097,11.6383,11.5907,11.6192,163968.0
2020-11-10 12:40:00,12.2,12.21,12.17,12.18,120648.0,11.6192,11.6288,11.5907,11.6002,120648.0
2020-11-10 12:45:00,12.19,12.2,12.16,12.18,109282.0,11.6097,11.6192,11.5811,11.6002,109282.0
2020-11-10 12:50:00,12.18,12.2,12.14,12.17,133823.0,11.6002,11.6192,11.5621,11.5907,133823.0
2020-11-10 12:55:00,12.17,12.18,12.12,12.13,106596.0,11.5907,11.6002,11.5431,11.5526,106596.0
2020-11-10 13:00:00,12.12,12.13,12.03,12.04,215663.0,11.5431,11.5526,11.4573,11.4669,215663.0
2020-11-10 13:05:00,12.04,12.1,12.02,12.07,153785.0,11.4669,11.524,11.4478,11.4954,153785.0
2020-11-10 13:10:00,12.08,12.12,12.07,12.1,102060.0,11.505,11.5431,11.4954,11.524,102060.0
2020-11-10 13:15:00,12.1,12.12,12.04,12.06,117662.0,11.524,11.5431,11.4669,11.4859,117662.0
2020-11-10 13:20:00,12.06,12.1,12.05,12.05,153691.0,11.4859,11.524,11.4764,11.4764,153691.0
2020-11-10 13:25:00,12.05,12.06,12.02,12.05,127493.0,11.4764,11.4859,11.4478,11.4764,127493.0
2020-11-10 13:30:00,12.04,12.09,12.03,12.09,122300.0,11.4669,11.5145,11.4573,11.5145,122300.0
2020-11-10 13:35:00,12.1,12.12,12.06,12.1,137347.0,11.524,11.5431,11.4859,11.524,137347.0
2020-11-10 13:40:00,12.09,12.11,12.05,12.09,150639.0,11.5145,11.5335,11.4764,11.5145,150639.0
2020-11-10 13:45:00,12.09,12.12,12.04,12.04,186718.0,11.5145,11.5431,11.4669,11.4669,186718.0
2020-11-10 13:50:00,12.04,12.05,12.01,12.04,145222.0,11.4669,11.4764,11.4383,11.4669,145222.0
2020-11-10 13:55:00,12.05,12.14,12.04,12.12,223724.0,11.4764,11.5621,11.4669,11.5431,223724.0
2020-11-10 14:00:00,12.11,12.13,12.07,12.09,107667.0,11.5335,11.5526,11.4954,11.5145,107667.0
2020-11-10 14:05:00,12.09,12.1,12.04,12.09,126002.0,11.5145,11.524,11.4669,11.5145,126002.0
2020-11-10 14:10:00,12.09,12.12,12.07,12.11,120509.0,11.5145,11.5431,11.4954,11.5335,120509.0
2020-11-10 14:15:00,12.12,12.12,12.01,12.01,241969.0,11.5431,11.5431,11.4383,11.4383,241969.0
2020-11-10 14:20:00,12.01,12.1,12.0,12.08,158336.0,11.4383,11.524,11.4288,11.505,158336.0
2020-11-10 14:25:00,12.08,12.15,12.07,12.13,280219.0,11.505,11.5716,11.4954,11.5526,280219.0
2020-11-10 14:30:00,12.13,12.22,12.13,12.22,444074.0,11.5526,11.6383,11.5526,11.6383,444074.0
2020-11-10 14:35:00,12.22,12.26,12.2,12.23,416318.0,11.6383,11.6764,11.6192,11.6478,416318.0
2020-11-10 14:40:00,12.22,12.26,12.21,12.25,279327.0,11.6383,11.6764,11.6288,11.6669,279327.0
2020-11-10 14:45:00,12.25,12.25,12.22,12.24,197313.0,11.6669,11.6669,11.6383,11.6573,197313.0
2020-11-10 14:50:00,12.24,12.25,12.21,12.24,347719.0,11.6573,11.6669,11.6288,11.6573,347719.0
2020-11-10 14:55:00,12.24,12.28,12.2,12.22,516565.0,11.6573,11.6954,11.6192,11.6383,516565.0
2020-11-10 15:00:00,12.21,12.25,12.21,12.23,153891.0,11.6288,11.6669,11.6288,11.6478,153891.0
2020-11-10 15:05:00,12.23,12.24,12.19,12.22,235924.0,11.6478,11.6573,11.6097,11.6383,235924.0
2020-11-10 15:10:00,12.22,12.28,12.21,12.25,531171.0,11.6383,11.6954,11.6288,11.6669,531171.0
2020-11-10 15:15:00,12.25,12.29,12.24,12.25,289590.0,11.6669,11.705,11.6573,11.6669,289590.0
2020-11-10 15:20:00,12.26,12.29,12.23,12.27,245826.0,11.6764,11.705,11.6478,11.6859,245826.0
2020-11-10 15:25:00,12.26,12.3,12.26,12.3,292259.0,11.6764,11.7145,11.6764,11.7145,292259.0
2020-11-10 15:30:00,12.29,12.35,12.29,12.34,479662.0,11.705,11.7621,11.705,11.7526,479662.0
2020-11-10 15:35:00,12.34,12.35,12.27,12.27,298860.0,11.7526,11.7621,11.6859,11.6859,298860.0
2020-11-10 15:40:00,12.28,12.32,12.28,12.31,318179.0,11.6954,11.7335,11.6954,11.724,318179.0
2020-11-10 15:45:00,12.31,12.34,12.3,12.31,543130.0,11.724,11.7526,11.7145,11.724,543130.0
2020-11-10 15:50:00,12.32,12.35,12.3,12.35,735582.0,11.7335,11.7621,11.7145,11.7621,735582.0
2020-11-10 15:55:00,12.35,12.39,12.34,12.38,1780973.0,11.7621,11.8002,11.7526,11.7907,1780973.0
2020-11-11 09:30:00,12.69,12.7,12.37,12.42,1500452.0,12.0859,12.0954,11.7812,11.8288,1500452.0
2020-11-11 09:35:00,12.41,12.53,12.37,12.52,1016019.0,11.8192,11.9335,11.7812,11.924,1016019.0
2020-11-11 09:40:00,12.52,12.52,12.38,12.41,1161367.0,11.924,11.924,11.7907,11.8192,1161367.0
2020-11-11 09:45:00,12.42,12.56,12.42,12.53,526897.0,11.8288,11.9621,11.8288,11.9335,526897.0
2020-11-11 09:50:00,12.53,12.67,12.46,12.65,925144.0,11.9335,12.0669,11.8669,12.0478,925144.0
2020-11-11 09:55:00,12.65,12.67,12.47,12.48,869219.0,12.0478,12.0669,11.8764,11.8859,869219.0
2020-11-11 10:00:00,12.48,12.55,12.43,12.52,992906.0,11.8859,11.9526,11.8383,11.924,992906.0
2020-11-11 10:05:00,12.52,12.58,12.5,12.54,537687.0,11.924,11.9812,11.905,11.9431,537687.0
2020-11-11 10:10:00,12.54,12.6,12.53,12.55,597040.0,11.9431,12.0002,11.9335,11.9526,597040.0
2020-11-11 10:15:00,12.55,12.58,12.53,12.54,244655.0,11.9526,11.9812,11.9335,11.9431,244655.0
2020-11-11 10:20:00,12.54,12.56,12.46,12.48,305552.0,11.9431,11.9621,11.8669,11.8859,305552.0
2020-11-11 10:25:00,12.48,12.54,12.47,12.52,288695.0,11.8859,11.9431,11.8764,11.924,288695.0
2020-11-11 10:30:00,12.52,12.54,12.49,12.51,309855.0,11.924,11.9431,11.8954,11.9145,309855.0
2020-11-11 10:35:00,12.5,12.51,12.4,12.47,297709.0,11.905,11.9145,11.8097,11.8764,297709.0
2020-11-11 10:40:00,12.47,12.49,12.43,12.43,233931.0,11.8764,11.8954,11.8383,11.8383,233931.0
2020-11-11 10:45:00,12.43,12.45,12.37,12.43,414782.0,11.8383,11.8573,11.7812,11.8383,414782.0
2020-11-11 10:50:00,12.44,12.48,12.39,12.41,525302.0,11.8478,11.8859,11.8002,11.8192,525302.0
2020-11-11 10:55:00,12.41,12.42,12.3,12.31,472422.0,11.8192,11.8288,11.7145,11.724,472422.0
2020-11-11 11:00:00,12.31,12.33,12.27,12.29,290694.0,11.724,11.7431,11.6859,11.705,290694.0
2020-11-11 11:05:00,12.29,12.32,12.22,12.32,415561.0,11.705,11.7335,11.6383,11.7335,415561.0
2020-11-11 11:10:00,12.31,12.32,12.2,12.24,203543.0,11.724,11.7335,11.6192,11.6573,203543.0
2020-11-11 11:15:00,12.24,12.26,12.2,12.25,199795.0,11.6573,11.6764,11.6192,11.6669,199795.0
2020-11-11 11:20:00,12.24,12.28,12.22,12.26,193250.0,11.6573,11.6954,11.6383,11.6764,193250.0
2020-11-11 11:25:00,12.26,12.33,12.25,12.3,134477.0,11.6764,11.7431,11.6669,11.7145,134477.0
2020-11-11 11:30:00,12.3,12.31,12.21,12.22,178634.0,11.7145,11.724,11.6288,11.6383,178634.0
2020-11-11 11:35:00,12.21,12.25,12.2,12.21,148757.0,11.6288,11.6669,11.6192,11.6288,148757.0
2020-11-11 11:40:00,12.21,12.26,12.21,12.23,158169.0,11.6288,11.6764,11.6288,11.6478,158169.0
2020-11-11 11:45:00,12.24,12.24,12.12,12.13,495889.0,11.6573,11.6573,11.5431,11.5526,495889.0
2020-11-11 11:50:00,12.12,12.13,12.08,12.08,235258.0,11.5431,11.5526,11.505,11.505,235258.0
2020-11-11 11:55:00,12.08,12.11,12.01,12.02,672047.0,11.505,11.5335,11.4383,11.4478,672047.0
2020-11-11 12:00:00,12.03,12.03,12.0,12.02,235633.0,11.4573,11.4573,11.4288,11.4478,235633.0
2020-11-11 12:05:00,12.03,12.03,11.93,11.98,538659.0,11.4573,11.4573,11.3621,11.4097,538659.0
2020-11-11 12:10:00,11.98,11.98,11.89,11.91,306227.0,11.4097,11.4097,11.324,11.343,306227.0
2020-11-11 12:15:00,11.91,11.96,11.9,11.96,224311.0,11.343,11.3907,11.3335,11.3907,224311.0
2020-11-11 12:20:00,11.96,11.98,11.89,11.92,220983.0,11.3907,11.4097,11.324,11.3526,220983.0
2020-11-11 12:25:00,11.92,11.96,11.9,11.91,157461.0,11.3526,11.3907,11.3335,11.343,157461.0
2020-11-11 12:30:00,11.91,11.93,11.89,11.92,162669.0,11.343,11.3621,11.324,11.3526,162669.0
2020-11-11 12:35:00,11.92,11.97,11.91,11.96,249008.0,11.3526,11.4002,11.343,11.3907,249008.0
2020-11-11 12:40:00,11.95,12.0,11.94,11.99,133284.0,11.3811,11.4288,11.3716,11.4192,133284.0
2020-11-11 12:45:00,12.0,12.01,11.96,11.97,233408.0,11.4288,11.4383,11.3907,11.4002,233408.0
2020-11-11 12:50:00,11.97,12.0,11.97,11.99,189853.0,11.4002,11.4288,11.4002,11.4192,189853.0
2020-11-11 12:55:00,11.99,12.03,11.98,12.0,154652.0,11.4192,11.4573,11.4097,11.4288,154652.0
2020-11-11 13:00:00,12.0,12.05,11.98,12.04,174689.0,11.4288,11.4764,11.4097,11.4669,174689.0
2020-11-11 13:05:00,12.04,12.05,12.02,12.04,119450.0,11.4669,11.4764,11.4478,11.4669,119450.0
2020-11-11 13:10:00,12.03,12.04,11.97,11.99,188702.0,11.4573,11.4669,11.4002,11.4192,188702.0
2020-11-11 13:15:00,11.99,12.04,11.97,12.04,168039.0,11.4192,11.4669,11.4002,11.4669,168039.0
2020-11-11 13:20:00,12.04,12.08,12.02,12.04,223459.0,11.4669,11.505,11.4478,11.4669,223459.0
2020-11-11 13:25:00,12.04,12.05,12.01,12.04,104252.0,11.4669,11.4764,11.4383,11.4669,104252.0
2020-11-11 13:30:00,12.05,12.08,12.0,12.08,146821.0,11.4764,11.505,11.4288,11.505,146821.0
2020-11-11 13:35:00,12.08,12.12,12.07,12.09,173703.0,11.505,11.5431,11.4954,11.5145,173703.0
2020-11-11 13:40:00,12.09,12.14,12.08,12.12,120483.0,11.5145,11.5621,11.505,11.5431,120483.0
2020-11-11 13:45:00,12.11,12.12,12.07,12.09,113711.0,11.5335,11.5431,11.4954,11.5145,113711.0
2020-11-11 13:50:00,12.09,12.1,12.04,12.06,126743.0,11.5145,11.524,11.4669,11.4859,126743.0
2020-11-11 13:55:00,12.07,12.07,12.03,12.04,101361.0,11.4954,11.4954,11.4573,11.4669,101361.0
2020-11-11 14:00:00,12.04,12.05,12.0,12.02,228894.0,11.4669,11.4764,11.4288,11.4478,228894.0
2020-11-11 14:05:00,12.03,12.03,11.97,11.98,177011.0,11.4573,11.4573,11.4002,11.4097,177011.0
2020-11-11 14:10:00,11.98,12.02,11.97,12.01,110591.0,11.4097,11.4478,11.4002,11.4383,110591.0
2020-11-11 14:15:00,12.01,12.03,11.97,11.98,173026.0,11.4383,11.4573,11.4002,11.4097,173026.0
2020-11-11 14:20:00,11.98,12.0,11.95,11.96,136198.0,11.4097,11.4288,11.3811,11.3907,136198.0
2020-11-11 14:25:00,11.96,11.97,11.9,11.91,214846.0,11.3907,11.4002,11.3335,11.343,214846.0
2020-11-11 14:30:00,11.9,11.92,11.9,11.91,252025.0,11.3335,11.3526,11.3335,11.343,252025.0
2020-11-11 14:35:00,11.9,11.92,11.88,11.88,248436.0,11.3335,11.3526,11.3145,11.3145,248436.0
2020-11-11 14:40:00,11.88,11.89,11.79,11.82,674499.0,11.3145,11.324,11.2288,11.2573,674499.0
2020-11-11 14:45:00,11.82,11.85,11.77,11.78,267569.0,11.2573,11.2859,11.2097,11.2192,267569.0
2020-11-11 14:50:00,11.78,11.81,11.76,11.79,209250.0,11.2192,11.2478,11.2002,11.2288,209250.0
2020-11-11 14:55:00,11.79,11.85,11.78,11.85,158220.0,11.2288,11.2859,11.2192,11.2859,158220.0
2020-11-11 15:00:00,11.85,11.87,11.8,11.8,182207.0,11.2859,11.305,11.2383,11.2383,182207.0
2020-11-11 15:05:00,11.8,11.84,11.8,11.8,165903.0,11.2383,11.2764,11.2383,11.2383,165903.0
2020-11-11 15:10:00,11.8,11.81,11.77,11.81,163707.0,11.2383,11.2478,11.2097,11.2478,163707.0
2020-11-11 15:15:00,11.8,11.83,11.79,11.8,163504.0,11.2383,11.2669,11.2288,11.2383,163504.0
2020-11-11 15:20:00,11.8,11.8,11.76,11.77,128228.0,11.2383,11.2383,11.2002,11.2097,128228.0
2020-11-11 15:25:00,11.76,11.78,11.74,11.76,366129.0,11.2002,11.2192,11.1811,11.2002,366129.0
2020-11-11 15:30:00,11.76,11.82,11.74,11.81,346578.0,11.2002,11.2573,11.1811,11.2478,346578.0
2020-11-11 15:35:00,11.81,11.82,11.78,11.81,234533.0,11.2478,11.2573,11.2192,11.2478,234533.0
2020-11-11 15:40:00,11.81,11.82,11.78,11.82,237975.0,11.2478,11.2573,11.2192,11.2573,237975.0
2020-11-11 15:45:00,11.81,11.85,11.8,11.85,250957.0,11.2478,11.2859,11.2383,11.2859,250957.0
2020-11-11 15:50:00,11.85,11.87,11.83,11.87,537691.0,11.2859,11.305,11.2669,11.305,537691.0
2020-11-11 15:55:00,11.87,11.91,11.86,11.91,1128266.0,11.305,11.343,11.2954,11.343,1128266.0
2020-11-12 09:30:00,11.58,11.68,11.47,11.61,924664.0,11.0288,11.124,10.924,11.0573,924664.0
2020-11-12 09:35:00,11.62,11.66,11.56,11.63,369318.0,11.0669,11.105,11.0097,11.0764,369318.0
2020-11-12 09:40:00,11.63,11.65,11.58,11.65,251841.0,11.0764,11.0954,11.0288,11.0954,251841.0
2020-11-12 09:45:00,11.65,11.79,11.6,11.72,383003.0,11.0954,11.2288,11.0478,11.1621,383003.0
2020-11-12 09:50:00,11.72,11.73,11.62,11.71,342643.0,11.1621,11.1716,11.0669,11.1526,342643.0
2020-11-12 09:55:00,11.72,11.77,11.64,11.76,445660.0,11.1621,11.2097,11.0859,11.2002,445660.0
2020-11-12 10:00:00,11.76,11.82,11.68,11.79,358581.0,11.2002,11.2573,11.124,11.2288,358581.0
2020-11-12 10:05:00,11.79,11.86,11.79,11.84,240726.0,11.2288,11.2954,11.2288,11.2764,240726.0
2020-11-12 10:10:00,11.84,11.86,11.82,11.85,152616.0,11.2764,11.2954,11.2573,11.2859,152616.0
2020-11-12 10:15:00,11.85,11.91,11.84,11.9,247389.0,11.2859,11.343,11.2764,11.3335,247389.0
2020-11-12 10:20:00,11.9,11.91,11.79,11.79,192806.0,11.3335,11.343,11.2288,11.2288,192806.0
2020-11-12 10:25:00,11.8,11.85,11.77,11.78,209671.0,11.2383,11.2859,11.2097,11.2192,209671.0
2020-11-12 10:30:00,11.78,11.83,11.76,11.82,135278.0,11.2192,11.2669,11.2002,11.2573,135278.0
2020-11-12 10:35:00,11.83,11.85,11.81,11.84,203782.0,11.2669,11.2859,11.2478,11.2764,203782.0
2020-11-12 10:40:00,11.84,11.86,11.8,11.84,136012.0,11.2764,11.2954,11.2383,11.2764,136012.0
2020-11-12 10:45:00,11.84,11.84,11.77,11.79,122020.0,11.2764,11.2764,11.2097,11.2288,122020.0
2020-11-12 10:50:00,11.79,11.84,11.76,11.83,115501.0,11.2288,11.2764,11.2002,11.2669,115501.0
2020-11-12 10:55:00,11.83,11.85,11.8,11.83,189842.0,11.2669,11.2859,11.2383,11.2669,189842.0
2020-11-12 11:00:00,11.83,11.83,11.68,11.72,317508.0,11.2669,11.2669,11.124,11.1621,317508.0
2020-11-12 11:05:00,11.71,11.79,11.7,11.77,165432.0,11.1526,11.2288,11.143,11.2097,165432.0
2020-11-12 11:10:00,11.77,11.85,11.74,11.83,551743.0,11.2097,11.2859,11.1811,11.2669,551743.0
2020-11-12 11:15:00,11.84,11.87,11.81,11.86,158245.0,11.2764,11.305,11.2478,11.2954,158245.0
2020-11-12 11:20:00,11.86,11.89,11.85,11.88,152369.0,11.2954,11.324,11.2859,11.3145,152369.0
2020-11-12 11:25:00,11.88,11.89,11.8,11.81,203681.0,11.3145,11.324,11.2383,11.2478,203681.0
2020-11-12 11:30:00,11.81,11.88,11.81,11.86,170832.0,11.2478,11.3145,11.2478,11.2954,170832.0
2020-11-12 11:35:00,11.87,11.9,11.85,11.89,147370.0,11.305,11.3335,11.2859,11.324,147370.0
2020-11-12 11:40:00,11.88,11.9,11.87,11.87,191729.0,11.3145,11.3335,11.305,11.305,191729.0
2020-11-12 11:45:00,11.88,11.94,11.87,11.92,251079.0,11.3145,11.3716,11.305,11.3526,251079.0
2020-11-12 11:50:00,11.92,11.96,11.91,11.92,252984.0,11.3526,11.3907,11.343,11.3526,252984.0
2020-11-12 11:55:00,11.92,11.92,11.86,11.88,177706.0,11.3526,11.3526,11.2954,11.3145,177706.0
2020-11-12 12:00:00,11.88,11.89,11.79,11.8,189244.0,11.3145,11.324,11.2288,11.2383,189244.0
2020-11-12 12:05:00,11.8,11.82,11.76,11.77,108516.0,11.2383,11.2573,11.2002,11.2097,108516.0
2020-11-12 12:10:00,11.78,11.8,11.76,11.79,107242.0,11.2192,11.2383,11.2002,11.2288,107242.0
2020-11-12 12:15:00,11.79,11.81,11.77,11.78,79705.0,11.2288,11.2478,11.2097,11.2192,79705.0
2020-11-12 12:20:00,11.78,11.81,11.76,11.79,116325.0,11.2192,11.2478,11.2002,11.2288,116325.0
2020-11-12 12:25:00,11.79,11.8,11.74,11.76,107946.0,11.2288,11.2383,11.1811,11.2002,107946.0
2020-11-12 12:30:00,11.76,11.76,11.71,11.74,98443.0,11.2002,11.2002,11.1526,11.1811,98443.0
2020-11-12 12:35:00,11.73,11.74,11.68,11.69,123547.0,11.1716,11.1811,11.124,11.1335,123547.0
2020-11-12 12:40:00,11.69,11.71,11.65,11.67,133946.0,11.1335,11.1526,11.0954,11.1145,133946.0
2020-11-12 12:45:00,11.67,11.68,11.62,11.62,87671.0,11.1145,11.124,11.0669,11.0669,87671.0
2020-11-12 12:50:00,11.63,11.65,11.59,11.63,184866.0,11.0764,11.0954,11.0383,11.0764,184866.0
2020-11-12 12:55:00,11.63,11.65,11.61,11.63,102342.0,11.0764,11.0954,11.0573,11.0764,102342.0
2020-11-12 13:00:00,11.63,11.65,11.6,11.64,108070.0,11.0764,11.0954,11.0478,11.0859,108070.0
2020-11-12 13:05:00,11.63,11.64,11.58,11.63,154550.0,11.0764,11.0859,11.0288,11.0764,154550.0
2020-11-12 13:10:00,11.63,11.63,11.56,11.57,153917.0,11.0764,11.0764,11.0097,11.0192,153917.0
2020-11-12 13:15:00,11.57,11.57,11.5,11.54,266226.0,11.0192,11.0192,10.9526,10.9907,266226.0
2020-11-12 13:20:00,11.55,11.57,11.5,11.51,170085.0,11.0002,11.0192,10.9526,10.9621,170085.0
2020-11-12 13:25:00,11.51,11.56,11.51,11.55,98562.0,10.9621,11.0097,10.9621,11.0002,98562.0
2020-11-12 13:30:00,11.55,11.59,11.54,11.57,121097.0,11.0002,11.0383,10.9907,11.0192,121097.0
2020-11-12 13:35:00,11.57,11.59,11.54,11.59,62762.0,11.0192,11.0383,10.9907,11.0383,62762.0
2020-11-12 13:40:00,11.59,11.61,11.58,11.59,106573.0,11.0383,11.0573,11.0288,11.0383,106573.0
2020-11-12 13:45:00,11.59,11.59,11.54,11.56,80253.0,11.0383,11.0383,10.9907,11.0097,80253.0
2020-11-12 13:50:00,11.57,11.59,11.55,11.56,91975.0,11.0192,11.0383,11.0002,11.0097,91975.0
2020-11-12 13:55:00,11.56,11.58,11.52,11.58,144704.0,11.0097,11.0288,10.9716,11.0288,144704.0
2020-11-12 14:00:00,11.57,11.6,11.54,11.55,103331.0,11.0192,11.0478,10.9907,11.0002,103331.0
2020-11-12 14:05:00,11.56,11.57,11.51,11.52,109679.0,11.0097,11.0192,10.9621,10.9716,109679.0
2020-11-12 14:10:00,11.52,11.53,11.49,11.5,105453.0,10.9716,10.9811,10.943,10.9526,105453.0
2020-11-12 14:15:00,11.49,11.51,11.41,11.42,320018.0,10.943,10.9621,10.8669,10.8764,320018.0
2020-11-12 14:20:00,11.42,11.47,11.4,11.41,195334.0,10.8764,10.924,10.8573,10.8669,195334.0
2020-11-12 14:25:00,11.41,11.43,11.38,11.4,198872.0,10.8669,10.8859,10.8383,10.8573,198872.0
2020-11-12 14:30:00,11.41,11.44,11.36,11.37,269739.0,10.8669,10.8954,10.8192,10.8288,269739.0
2020-11-12 14:35:00,11.37,11.4,11.35,11.38,150717.0,10.8288,10.8573,10.8097,10.8383,150717.0
2020-11-12 14:40:00,11.38,11.38,11.31,11.32,178229.0,10.8383,10.8383,10.7716,10.7811,178229.0
2020-11-12 14:45:00,11.32,11.35,11.31,11.33,169636.0,10.7811,10.8097,10.7716,10.7907,169636.0
2020-11-12 14:50:00,11.33,11.36,11.33,11.35,112586.0,10.7907,10.8192,10.7907,10.8097,112586.0
2020-11-12 14:55:00,11.35,11.39,11.34,11.38,175116.0,10.8097,10.8478,10.8002,10.8383,175116.0
2020-11-12 15:00:00,11.37,11.39,11.33,11.34,136169.0,10.8288,10.8478,10.7907,10.8002,136169.0
2020-11-12 15:05:00,11.35,11.35,11.28,11.32,212050.0,10.8097,10.8097,10.743,10.7811,212050.0
2020-11-12 15:10:00,11.33,11.35,11.31,11.35,153286.0,10.7907,10.8097,10.7716,10.8097,153286.0
2020-11-12 15:15:00,11.36,11.42,11.35,11.41,167288.0,10.8192,10.8764,10.8097,10.8669,167288.0
2020-11-12 15:20:00,11.41,11.43,11.39,11.41,110039.0,10.8669,10.8859,10.8478,10.8669,110039.0
2020-11-12 15:25:00,11.41,11.42,11.36,11.37,150792.0,10.8669,10.8764,10.8192,10.8288,150792.0
2020-11-12 15:30:00,11.36,11.38,11.3,11.3,282987.0,10.8192,10.8383,10.7621,10.7621,282987.0
2020-11-12 15:35:00,11.3,11.31,11.25,11.28,425466.0,10.7621,10.7716,10.7145,10.743,425466.0
2020-11-12 15:40:00,11.28,11.29,11.24,11.26,409949.0,10.743,10.7526,10.7049,10.724,409949.0
2020-11-12 15:45:00,11.26,11.27,11.18,11.21,794912.0,10.724,10.7335,10.6478,10.6764,794912.0
2020-11-12 15:50:00,11.21,11.29,11.21,11.28,592209.0,10.6764,10.7526,10.6764,10.743,592209.0
2020-11-12 15:55:00,11.28,11.33,11.28,11.3,949939.0,10.743,10.7907,10.743,10.7621,949939.0
2020-11-13 09:30:00,11.4,11.6,11.37,11.54,519999.0,10.8573,11.0478,10.8288,10.9907,519999.0
2020-11-13 09:35:00,11.54,11.57,11.41,11.48,227796.0,10.9907,11.0192,10.8669,10.9335,227796.0
2020-11-13 09:40:00,11.47,11.57,11.47,11.54,320663.0,10.924,11.0192,10.924,10.9907,320663.0
2020-11-13 09:45:00,11.54,11.63,11.53,11.61,312391.0,10.9907,11.0764,10.9811,11.0573,312391.0
2020-11-13 09:50:00,11.62,11.64,11.53,11.6,186520.0,11.0669,11.0859,10.9811,11.0478,186520.0
2020-11-13 09:55:00,11.59,11.68,11.59,11.67,262669.0,11.0383,11.124,11.0383,11.1145,262669.0
2020-11-13 10:00:00,11.68,11.72,11.63,11.71,354750.0,11.124,11.1621,11.0764,11.1526,354750.0
2020-11-13 10:05:00,11.71,11.72,11.65,11.7,207458.0,11.1526,11.1621,11.0954,11.143,207458.0
2020-11-13 10:10:00,11.7,11.76,11.65,11.66,329001.0,11.143,11.2002,11.0954,11.105,329001.0
2020-11-13 10:15:00,11.66,11.71,11.64,11.68,231264.0,11.105,11.1526,11.0859,11.124,231264.0
2020-11-13 10:20:00,11.69,11.69,11.62,11.68,216843.0,11.1335,11.1335,11.0669,11.124,216843.0
2020-11-13 10:25:00,11.68,11.72,11.65,11.7,149906.0,11.124,11.1621,11.0954,11.143,149906.0
2020-11-13 10:30:00,11.7,11.73,11.68,11.69,92262.0,11.143,11.1716,11.124,11.1335,92262.0
2020-11-13 10:35:00,11.7,11.71,11.65,11.67,193952.0,11.143,11.1526,11.0954,11.1145,193952.0
2020-11-13 10:40:00,11.67,11.75,11.66,11.71,314451.0,11.1145,11.1907,11.105,11.1526,314451.0
2020-11-13 10:45:00,11.71,11.72,11.66,11.69,175674.0,11.1526,11.1621,11.105,11.1335,175674.0
2020-11-13 10:50:00,11.69,11.73,11.68,11.71,105087.0,11.1335,11.1716,11.124,11.1526,105087.0
2020-11-13 10:55:00,11.71,11.72,11.66,11.67,139394.0,11.1526,11.1621,11.105,11.1145,139394.0
2020-11-13 11:00:00,11.67,11.7,11.65,11.66,182770.0,11.1145,11.143,11.0954,11.105,182770.0
2020-11-13 11:05:00,11.66,11.67,11.61,11.65,196655.0,11.105,11.1145,11.0573,11.0954,196655.0
2020-11-13 11:10:00,11.65,11.67,11.62,11.65,104466.0,11.0954,11.1145,11.0669,11.0954,104466.0
2020-11-13 11:15:00,11.65,11.66,11.6,11.61,115816.0,11.0954,11.105,11.0478,11.0573,115816.0
2020-11-13 11:20:00,11.61,11.65,11.6,11.63,107777.0,11.0573,11.0954,11.0478,11.0764,107777.0
2020-11-13 11:25:00,11.63,11.67,11.6,11.67,128095.0,11.0764,11.1145,11.0478,11.1145,128095.0
2020-11-13 11:30:00,11.67,11.73,11.67,11.71,175400.0,11.1145,11.1716,11.1145,11.1526,175400.0
2020-11-13 11:35:00,11.71,11.74,11.68,11.74,121173.0,11.1526,11.1811,11.124,11.1811,121173.0
2020-11-13 11:40:00,11.74,11.8,11.73,11.79,244170.0,11.1811,11.2383,11.1716,11.2288,244170.0
2020-11-13 11:45:00,11.79,11.8,11.76,11.77,174478.0,11.2288,11.2383,11.2002,11.2097,174478.0
2020-11-13 11:50:00,11.76,11.77,11.73,11.75,137656.0,11.2002,11.2097,11.1716,11.1907,137656.0
2020-11-13 11:55:00,11.74,11.75,11.69,11.73,142907.0,11.1811,11.1907,11.1335,11.1716,142907.0
2020-11-13 12:00:00,11.73,11.73,11.7,11.71,84617.0,11.1716,11.1716,11.143,11.1526,84617.0
2020-11-13 12:05:00,11.71,11.72,11.68,11.69,45237.0,11.1526,11.1621,11.124,11.1335,45237.0
2020-11-13 12:10:00,11.69,11.71,11.68,11.7,51281.0,11.1335,11.1526,11.124,11.143,51281.0
2020-11-13 12:15:00,11.7,11.73,11.69,11.72,87874.0,11.143,11.1716,11.1335,11.1621,87874.0
2020-11-13 12:20:00,11.72,11.74,11.69,11.71,65248.0,11.1621,11.1811,11.1335,11.1526,65248.0
2020-11-13 12:25:00,11.71,11.72,11.7,11.71,85163.0,11.1526,11.1621,11.143,11.1526,85163.0
2020-11-13 12:30:00,11.71,11.73,11.7,11.73,94876.0,11.1526,11.1716,11.143,11.1716,94876.0
2020-11-13 12:35:00,11.73,11.73,11.67,11.67,68938.0,11.1716,11.1716,11.1145,11.1145,68938.0
2020-11-13 12:40:00,11.67,11.68,11.61,11.61,273701.0,11.1145,11.124,11.0573,11.0573,273701.0
2020-11-13 12:45:00,11.62,11.66,11.61,11.66,92665.0,11.0669,11.105,11.0573,11.105,92665.0
2020-11-13 12:50:00,11.66,11.69,11.65,11.68,98628.0,11.105,11.1335,11.0954,11.124,98628.0
2020-11-13 12:55:00,11.68,11.7,11.67,11.68,61439.0,11.124,11.143,11.1145,11.124,61439.0
2020-11-13 13:00:00,11.69,11.7,11.66,11.7,127056.0,11.1335,11.143,11.105,11.143,127056.0
2020-11-13 13:05:00,11.7,11.73,11.69,11.73,133249.0,11.143,11.1716,11.1335,11.1716,133249.0
2020-11-13 13:10:00,11.73,11.74,11.69,11.71,86198.0,11.1716,11.1811,11.1335,11.1526,86198.0
2020-11-13 13:15:00,11.71,11.71,11.68,11.7,67885.0,11.1526,11.1526,11.124,11.143,67885.0
2020-11-13 13:20:00,11.69,11.71,11.67,11.69,95822.0,11.1335,11.1526,11.1145,11.1335,95822.0
2020-11-13 13:25:00,11.69,11.72,11.68,11.71,44896.0,11.1335,11.1621,11.124,11.1526,44896.0
2020-11-13 13:30:00,11.72,11.72,11.69,11.71,61722.0,11.1621,11.1621,11.1335,11.1526,61722.0
2020-11-13 13:35:00,11.71,11.77,11.71,11.76,113621.0,11.1526,11.2097,11.1526,11.2002,113621.0
2020-11-13 13:40:00,11.77,11.82,11.76,11.82,317123.0,11.2097,11.2573,11.2002,11.2573,317123.0
2020-11-13 13:45:00,11.81,11.82,11.78,11.8,133433.0,11.2478,11.2573,11.2192,11.2383,133433.0
2020-11-13 13:50:00,11.8,11.83,11.8,11.83,116200.0,11.2383,11.2669,11.2383,11.2669,116200.0
2020-11-13 13:55:00,11.83,11.86,11.82,11.85,182938.0,11.2669,11.2954,11.2573,11.2859,182938.0
2020-11-13 14:00:00,11.85,11.87,11.8,11.82,174620.0,11.2859,11.305,11.2383,11.2573,174620.0
2020-11-13 14:05:00,11.82,11.85,11.8,11.85,129860.0,11.2573,11.2859,11.2383,11.2859,129860.0
2020-11-13 14:10:00,11.85,11.89,11.83,11.84,263626.0,11.2859,11.324,11.2669,11.2764,263626.0
2020-11-13 14:15:00,11.84,11.85,11.82,11.84,162896.0,11.2764,11.2859,11.2573,11.2764,162896.0
2020-11-13 14:20:00,11.84,11.87,11.83,11.86,92210.0,11.2764,11.305,11.2669,11.2954,92210.0
2020-11-13 14:25:00,11.86,11.9,11.86,11.9,94329.0,11.2954,11.3335,11.2954,11.3335,94329.0
2020-11-13 14:30:00,11.9,11.93,11.87,11.89,291243.0,11.3335,11.3621,11.305,11.324,291243.0
2020-11-13 14:35:00,11.89,11.93,11.87,11.91,174634.0,11.324,11.3621,11.305,11.343,174634.0
2020-11-13 14:40:00,11.91,11.92,11.89,11.91,92014.0,11.343,11.3526,11.324,11.343,92014.0
2020-11-13 14:45:00,11.91,11.92,11.81,11.81,284110.0,11.343,11.3526,11.2478,11.2478,284110.0
2020-11-13 14:50:00,11.82,11.83,11.78,11.83,268852.0,11.2573,11.2669,11.2192,11.2669,268852.0
2020-11-13 14:55:00,11.82,11.89,11.82,11.88,188443.0,11.2573,11.324,11.2573,11.3145,188443.0
2020-11-13 15:00:00,11.88,11.9,11.85,11.88,124938.0,11.3145,11.3335,11.2859,11.3145,124938.0
2020-11-13 15:05:00,11.89,11.89,11.84,11.85,173277.0,11.324,11.324,11.2764,11.2859,173277.0
2020-11-13 15:10:00,11.85,11.86,11.8,11.84,134481.0,11.2859,11.2954,11.2383,11.2764,134481.0
2020-11-13 15:15:00,11.84,11.86,11.82,11.85,110595.0,11.2764,11.2954,11.2573,11.2859,110595.0
2020-11-13 15:20:00,11.84,11.85,11.81,11.82,80616.0,11.2764,11.2859,11.2478,11.2573,80616.0
2020-11-13 15:25:00,11.82,11.83,11.81,11.81,84848.0,11.2573,11.2669,11.2478,11.2478,84848.0
2020-11-13 15:30:00,11.82,11.83,11.77,11.83,471487.0,11.2573,11.2669,11.2097,11.2669,471487.0
2020-11-13 15:35:00,11.83,11.84,11.81,11.84,204770.0,11.2669,11.2764,11.2478,11.2764,204770.0
2020-11-13 15:40:00,11.84,11.86,11.81,11.81,287116.0,11.2764,11.2954,11.2478,11.2478,287116.0
2020-11-13 15:45:00,11.82,11.83,11.78,11.8,331543.0,11.2573,11.2669,11.2192,11.2383,331543.0
2020-11-13 15:50:00,11.8,11.83,11.77,11.78,481078.0,11.2383,11.2669,11.2097,11.2192,481078.0
2020-11-13 15:55:00,11.78,11.82,11.77,11.81,995920.0,11.2192,11.2573,11.2097,11.2478,995920.0
2020-11-16 09:30:00,12.5,12.55,12.25,12.48,1136161.0,11.905,11.9526,11.6669,11.8859,1136161.0
2020-11-16 09:35:00,12.49,12.51,12.38,12.38,448014.0,11.8954,11.9145,11.7907,11.7907,448014.0
2020-11-16 09:40:00,12.38,12.43,12.25,12.36,565830.0,11.7907,11.8383,11.6669,11.7716,565830.0
2020-11-16 09:45:00,12.37,12.4,12.34,12.34,393862.0,11.7812,11.8097,11.7526,11.7526,393862.0
2020-11-16 09:50:00,12.34,12.46,12.32,12.44,730881.0,11.7526,11.8669,11.7335,11.8478,730881.0
2020-11-16 09:55:00,12.44,12.53,12.4,12.52,686200.0,11.8478,11.9335,11.8097,11.924,686200.0
2020-11-16 10:00:00,12.52,12.53,12.44,12.49,555550.0,11.924,11.9335,11.8478,11.8954,555550.0
2020-11-16 10:05:00,12.49,12.51,12.43,12.49,204427.0,11.8954,11.9145,11.8383,11.8954,204427.0
2020-11-16 10:10:00,12.49,12.6,12.48,12.57,518571.0,11.8954,12.0002,11.8859,11.9716,518571.0
2020-11-16 10:15:00,12.58,12.6,12.53,12.55,267701.0,11.9812,12.0002,11.9335,11.9526,267701.0
2020-11-16 10:20:00,12.55,12.59,12.55,12.56,215089.0,11.9526,11.9907,11.9526,11.9621,215089.0
2020-11-16 10:25:00,12.56,12.58,12.47,12.48,326897.0,11.9621,11.9812,11.8764,11.8859,326897.0
2020-11-16 10:30:00,12.49,12.54,12.44,12.51,242801.0,11.8954,11.9431,11.8478,11.9145,242801.0
2020-11-16 10:35:00,12.51,12.58,12.48,12.57,242545.0,11.9145,11.9812,11.8859,11.9716,242545.0
2020-11-16 10:40:00,12.57,12.59,12.53,12.57,211731.0,11.9716,11.9907,11.9335,11.9716,211731.0
2020-11-16 10:45:00,12.56,12.58,12.5,12.52,219736.0,11.9621,11.9812,11.905,11.924,219736.0
2020-11-16 10:50:00,12.52,12.52,12.43,12.45,202337.0,11.924,11.924,11.8383,11.8573,202337.0
2020-11-16 10:55:00,12.44,12.53,12.43,12.52,225792.0,11.8478,11.9335,11.8383,11.924,225792.0
2020-11-16 11:00:00,12.52,12.55,12.48,12.54,198172.0,11.924,11.9526,11.8859,11.9431,198172.0
2020-11-16 11:05:00,12.53,12.54,12.45,12.46,150405.0,11.9335,11.9431,11.8573,11.8669,150405.0
2020-11-16 11:10:00,12.46,12.48,12.44,12.45,202941.0,11.8669,11.8859,11.8478,11.8573,202941.0
2020-11-16 11:15:00,12.45,12.5,12.45,12.5,208612.0,11.8573,11.905,11.8573,11.905,208612.0
2020-11-16 11:20:00,12.49,12.51,12.47,12.48,244830.0,11.8954,11.9145,11.8764,11.8859,244830.0
2020-11-16 11:25:00,12.47,12.53,12.46,12.53,370515.0,11.8764,11.9335,11.8669,11.9335,370515.0
2020-11-16 11:30:00,12.52,12.6,12.51,12.59,299502.0,11.924,12.0002,11.9145,11.9907,299502.0
2020-11-16 11:35:00,12.59,12.59,12.55,12.56,215507.0,11.9907,11.9907,11.9526,11.9621,215507.0
2020-11-16 11:40:00,12.56,12.61,12.56,12.61,387350.0,11.9621,12.0097,11.9621,12.0097,387350.0
2020-11-16 11:45:00,12.61,12.65,12.6,12.64,325463.0,12.0097,12.0478,12.0002,12.0383,325463.0
2020-11-16 11:50:00,12.64,12.66,12.6,12.61,284189.0,12.0383,12.0573,12.0002,12.0097,284189.0
2020-11-16 11:55:00,12.61,12.66,12.6,12.62,158006.0,12.0097,12.0573,12.0002,12.0193,158006.0
2020-11-16 12:00:00,12.63,12.63,12.57,12.58,248557.0,12.0288,12.0288,11.9716,11.9812,248557.0
2020-11-16 12:05:00,12.58,12.61,12.56,12.59,116546.0,11.9812,12.0097,11.9621,11.9907,116546.0
2020-11-16 12:10:00,12.59,12.59,12.52,12.58,127886.0,11.9907,11.9907,11.924,11.9812,127886.0
2020-11-16 12:15:00,12.58,12.58,12.53,12.54,81456.0,11.9812,11.9812,11.9335,11.9431,81456.0
2020-11-16 12:20:00,12.54,12.58,12.52,12.53,151867.0,11.9431,11.9812,11.924,11.9335,151867.0
2020-11-16 12:25:00,12.53,12.55,12.51,12.53,161382.0,11.9335,11.9526,11.9145,11.9335,161382.0
2020-11-16 12:30:00,12.54,12.58,12.53,12.58,157954.0,11.9431,11.9812,11.9335,11.9812,157954.0
2020-11-16 12:35:00,12.58,12.61,12.57,12.61,207228.0,11.9812,12.0097,11.9716,12.0097,207228.0
2020-11-16 12:40:00,12.61,12.61,12.57,12.58,108779.0,12.0097,12.0097,11.9716,11.9812,108779.0
2020-11-16 12:45:00,12.58,12.59,12.55,12.56,108036.0,11.9812,11.9907,11.9526,11.9621,108036.0
2020-11-16 12:50:00,12.55,12.59,12.55,12.58,125495.0,11.9526,11.9907,11.9526,11.9812,125495.0
2020-11-16 12:55:00,12.57,12.62,12.57,12.6,179281.0,11.9716,12.0193,11.9716,12.0002,179281.0
2020-11-16 13:00:00,12.6,12.62,12.58,12.62,112597.0,12.0002,12.0193,11.9812,12.0193,112597.0
2020-11-16 13:05:00,12.62,12.65,12.61,12.63,287993.0,12.0193,12.0478,12.0097,12.0288,287993.0
2020-11-16 13:10:00,12.63,12.64,12.6,12.63,190748.0,12.0288,12.0383,12.0002,12.0288,190748.0
2020-11-16 13:15:00,12.62,12.64,12.62,12.63,81216.0,12.0193,12.0383,12.0193,12.0288,81216.0
2020-11-16 13:20:00,12.63,12.65,12.61,12.64,319050.0,12.0288,12.0478,12.0097,12.0383,319050.0
2020-11-16 13:25:00,12.63,12.64,12.6,12.61,185760.0,12.0288,12.0383,12.0002,12.0097,185760.0
2020-11-16 13:30:00,12.61,12.61,12.55,12.55,274641.0,12.0097,12.0097,11.9526,11.9526,274641.0
2020-11-16 13:35:00,12.55,12.57,12.5,12.5,129091.0,11.9526,11.9716,11.905,11.905,129091.0
2020-11-16 13:40:00,12.5,12.51,12.44,12.47,373225.0,11.905,11.9145,11.8478,11.8764,373225.0
2020-11-16 13:45:00,12.46,12.5,12.46,12.49,106195.0,11.8669,11.905,11.8669,11.8954,106195.0
2020-11-16 13:50:00,12.49,12.55,12.48,12.55,255351.0,11.8954,11.9526,11.8859,11.9526,255351.0
2020-11-16 13:55:00,12.55,12.58,12.54,12.54,161627.0,11.9526,11.9812,11.9431,11.9431,161627.0
2020-11-16 14:00:00,12.54,12.56,12.52,12.55,136852.0,11.9431,11.9621,11.924,11.9526,136852.0
2020-11-16 14:05:00,12.56,12.6,12.56,12.6,97243.0,11.9621,12.0002,11.9621,12.0002,97243.0
2020-11-16 14:10:00,12.6,12.62,12.59,12.6,104570.0,12.0002,12.0193,11.9907,12.0002,104570.0
2020-11-16 14:15:00,12.6,12.63,12.59,12.62,184372.0,12.0002,12.0288,11.9907,12.0193,184372.0
2020-11-16 14:20:00,12.62,12.64,12.61,12.62,102820.0,12.0193,12.0383,12.0097,12.0193,102820.0
2020-11-16 14:25:00,12.62,12.65,12.61,12.64,267197.0,12.0193,12.0478,12.0097,12.0383,267197.0
2020-11-16 14:30:00,12.65,12.66,12.63,12.65,323017.0,12.0478,12.0573,12.0288,12.0478,323017.0
2020-11-16 14:35:00,12.65,12.65,12.62,12.64,72678.0,12.0478,12.0478,12.0193,12.0383,72678.0
2020-11-16 14:40:00,12.63,12.66,12.63,12.65,104103.0,12.0288,12.0573,12.0288,12.0478,104103.0
2020-11-16 14:45:00,12.65,12.66,12.61,12.63,178188.0,12.0478,12.0573,12.0097,12.0288,178188.0
2020-11-16 14:50:00,12.63,12.68,12.62,12.67,156913.0,12.0288,12.0764,12.0193,12.0669,156913.0
2020-11-16 14:55:00,12.67,12.7,12.67,12.68,283392.0,12.0669,12.0954,12.0669,12.0764,283392.0
2020-11-16 15:00:00,12.68,12.68,12.61,12.62,237368.0,12.0764,12.0764,12.0097,12.0193,237368.0
2020-11-16 15:05:00,12.62,12.63,12.58,12.62,139709.0,12.0193,12.0288,11.9812,12.0193,139709.0
2020-11-16 15:10:00,12.62,12.62,12.57,12.58,366402.0,12.0193,12.0193,11.9716,11.9812,366402.0
2020-11-16 15:15:00,12.58,12.59,12.54,12.54,235977.0,11.9812,11.9907,11.9431,11.9431,235977.0
2020-11-16 15:20:00,12.55,12.62,12.55,12.61,193987.0,11.9526,12.0193,11.9526,12.0097,193987.0
2020-11-16 15:25:00,12.61,12.62,12.55,12.56,205023.0,12.0097,12.0193,11.9526,11.9621,205023.0
2020-11-16 15:30:00,12.57,12.61,12.56,12.61,162512.0,11.9716,12.0097,11.9621,12.0097,162512.0
2020-11-16 15:35:00,12.6,12.62,12.59,12.61,249768.0,12.0002,12.0193,11.9907,12.0097,249768.0
2020-11-16 15:40:00,12.62,12.66,12.61,12.66,220813.0,12.0193,12.0573,12.0097,12.0573,220813.0
2020-11-16 15:45:00,12.66,12.69,12.65,12.68,527631.0,12.0573,12.0859,12.0478,12.0764,527631.0
2020-11-16 15:50:00,12.67,12.68,12.64,12.66,594486.0,12.0669,12.0764,12.0383,12.0573,594486.0
2020-11-16 15:55:00,12.66,12.71,12.62,12.71,1623865.0,12.0573,12.105,12.0193,12.105,1623865.0
2020-11-17 09:30:00,12.36,12.49,12.3,12.37,842312.0,11.7716,11.8954,11.7145,11.7812,842312.0
2020-11-17 09:35:00,12.37,12.39,12.27,12.3,439224.0,11.7812,11.8002,11.6859,11.7145,439224.0
2020-11-17 09:40:00,12.3,12.35,12.26,12.33,345331.0,11.7145,11.7621,11.6764,11.7431,345331.0
2020-11-17 09:45:00,12.33,12.4,12.3,12.38,318285.0,11.7431,11.8097,11.7145,11.7907,318285.0
2020-11-17 09:50:00,12.38,12.4,12.34,12.36,217911.0,11.7907,11.8097,11.7526,11.7716,217911.0
2020-11-17 09:55:00,12.36,12.39,12.31,12.31,203429.0,11.7716,11.8002,11.724,11.724,203429.0
2020-11-17 10:00:00,12.31,12.34,12.27,12.28,189816.0,11.724,11.7526,11.6859,11.6954,189816.0
2020-11-17 10:05:00,12.28,12.31,12.25,12.29,276494.0,11.6954,11.724,11.6669,11.705,276494.0
2020-11-17 10:10:00,12.29,12.38,12.29,12.38,377753.0,11.705,11.7907,11.705,11.7907,377753.0
2020-11-17 10:15:00,12.38,12.42,12.36,12.41,543114.0,11.7907,11.8288,11.7716,11.8192,543114.0
2020-11-17 10:20:00,12.42,12.49,12.41,12.49,201251.0,11.8288,11.8954,11.8192,11.8954,201251.0
2020-11-17 10:25:00,12.48,12.49,12.43,12.46,221517.0,11.8859,11.8954,11.8383,11.8669,221517.0
2020-11-17 10:30:00,12.46,12.5,12.42,12.47,207879.0,11.8669,11.905,11.8288,11.8764,207879.0
2020-11-17 10:35:00,12.47,12.49,12.45,12.45,206822.0,11.8764,11.8954,11.8573,11.8573,206822.0
2020-11-17 10:40:00,12.46,12.49,12.44,12.48,180547.0,11.8669,11.8954,11.8478,11.8859,180547.0
2020-11-17 10:45:00,12.49,12.51,12.46,12.48,212263.0,11.8954,11.9145,11.8669,11.8859,212263.0
2020-11-17 10:50:00,12.48,12.51,12.46,12.51,269985.0,11.8859,11.9145,11.8669,11.9145,269985.0
2020-11-17 10:55:00,12.51,12.55,12.48,12.54,161626.0,11.9145,11.9526,11.8859,11.9431,161626.0
2020-11-17 11:00:00,12.53,12.58,12.52,12.58,182936.0,11.9335,11.9812,11.924,11.9812,182936.0
2020-11-17 11:05:00,12.57,12.6,12.57,12.59,158384.0,11.9716,12.0002,11.9716,11.9907,158384.0
2020-11-17 11:10:00,12.6,12.68,12.58,12.66,237562.0,12.0002,12.0764,11.9812,12.0573,237562.0
2020-11-17 11:15:00,12.66,12.7,12.66,12.7,183093.0,12.0573,12.0954,12.0573,12.0954,183093.0
2020-11-17 11:20:00,12.69,12.76,12.69,12.76,264034.0,12.0859,12.1526,12.0859,12.1526,264034.0
2020-11-17 11:25:00,12.76,12.76,12.68,12.73,233930.0,12.1526,12.1526,12.0764,12.124,233930.0
2020-11-17 11:30:00,12.74,12.76,12.72,12.72,166229.0,12.1335,12.1526,12.1145,12.1145,166229.0
2020-11-17 11:35:00,12.73,12.76,12.72,12.75,120541.0,12.124,12.1526,12.1145,12.1431,120541.0
2020-11-17 11:40:00,12.74,12.75,12.67,12.68,122308.0,12.1335,12.1431,12.0669,12.0764,122308.0
2020-11-17 11:45:00,12.68,12.73,12.67,12.72,96878.0,12.0764,12.124,12.0669,12.1145,96878.0
2020-11-17 11:50:00,12.71,12.74,12.66,12.68,138037.0,12.105,12.1335,12.0573,12.0764,138037.0
2020-11-17 11:55:00,12.68,12.74,12.67,12.71,120051.0,12.0764,12.1335,12.0669,12.105,120051.0
2020-11-17 12:00:00,12.71,12.73,12.68,12.7,136809.0,12.105,12.124,12.0764,12.0954,136809.0
2020-11-17 12:05:00,12.7,12.71,12.64,12.65,134122.0,12.0954,12.105,12.0383,12.0478,134122.0
2020-11-17 12:10:00,12.65,12.69,12.61,12.68,162257.0,12.0478,12.0859,12.0097,12.0764,162257.0
2020-11-17 12:15:00,12.68,12.71,12.67,12.7,92459.0,12.0764,12.105,12.0669,12.0954,92459.0
2020-11-17 12:20:00,12.7,12.78,12.69,12.77,182564.0,12.0954,12.1716,12.0859,12.1621,182564.0
2020-11-17 12:25:00,12.76,12.77,12.72,12.76,154696.0,12.1526,12.1621,12.1145,12.1526,154696.0
2020-11-17 12:30:00,12.76,12.8,12.76,12.76,218758.0,12.1526,12.1907,12.1526,12.1526,218758.0
2020-11-17 12:35:00,12.77,12.8,12.76,12.79,215921.0,12.1621,12.1907,12.1526,12.1812,215921.0
2020-11-17 12:40:00,12.79,12.82,12.77,12.79,475960.0,12.1812,12.2097,12.1621,12.1812,475960.0
2020-11-17 12:45:00,12.79,12.79,12.75,12.77,103032.0,12.1812,12.1812,12.1431,12.1621,103032.0
2020-11-17 12:50:00,12.76,12.78,12.75,12.78,103235.0,12.1526,12.1716,12.1431,12.1716,103235.0
2020-11-17 12:55:00,12.78,12.79,12.75,12.79,197011.0,12.1716,12.1812,12.1431,12.1812,197011.0
2020-11-17 13:00:00,12.79,12.8,12.76,12.77,70790.0,12.1812,12.1907,12.1526,12.1621,70790.0
2020-11-17 13:05:00,12.77,12.78,12.75,12.76,123557.0,12.1621,12.1716,12.1431,12.1526,123557.0
2020-11-17 13:10:00,12.76,12.77,12.74,12.76,66177.0,12.1526,12.1621,12.1335,12.1526,66177.0
2020-11-17 13:15:00,12.76,12.8,12.75,12.78,97699.0,12.1526,12.1907,12.1431,12.1716,97699.0
2020-11-17 13:20:00,12.78,12.79,12.75,12.77,116600.0,12.1716,12.1812,12.1431,12.1621,116600.0
2020-11-17 13:25:00,12.78,12.83,12.77,12.83,154241.0,12.1716,12.2193,12.1621,12.2193,154241.0
2020-11-17 13:30:00,12.82,12.84,12.81,12.84,136859.0,12.2097,12.2288,12.2002,12.2288,136859.0
2020-11-17 13:35:00,12.84,12.89,12.83,12.88,202742.0,12.2288,12.2764,12.2193,12.2669,202742.0
2020-11-17 13:40:00,12.88,12.92,12.87,12.91,209411.0,12.2669,12.305,12.2574,12.2954,209411.0
2020-11-17 13:45:00,12.91,12.91,12.88,12.88,122623.0,12.2954,12.2954,12.2669,12.2669,122623.0
2020-11-17 13:50:00,12.88,12.89,12.82,12.82,126721.0,12.2669,12.2764,12.2097,12.2097,126721.0
2020-11-17 13:55:00,12.83,12.85,12.8,12.85,82166.0,12.2193,12.2383,12.1907,12.2383,82166.0
2020-11-17 14:00:00,12.85,12.88,12.84,12.87,93782.0,12.2383,12.2669,12.2288,12.2574,93782.0
2020-11-17 14:05:00,12.87,12.88,12.85,12.88,115770.0,12.2574,12.2669,12.2383,12.2669,115770.0
2020-11-17 14:10:00,12.88,12.93,12.88,12.93,120877.0,12.2669,12.3145,12.2669,12.3145,120877.0
2020-11-17 14:15:00,12.93,12.93,12.88,12.88,88708.0,12.3145,12.3145,12.2669,12.2669,88708.0
2020-11-17 14:20:00,12.88,12.9,12.86,12.87,79624.0,12.2669,12.2859,12.2478,12.2574,79624.0
2020-11-17 14:25:00,12.88,12.92,12.87,12.92,189996.0,12.2669,12.305,12.2574,12.305,189996.0
2020-11-17 14:30:00,12.92,12.93,12.86,12.87,163111.0,12.305,12.3145,12.2478,12.2574,163111.0
2020-11-17 14:35:00,12.87,12.89,12.85,12.89,112897.0,12.2574,12.2764,12.2383,12.2764,112897.0
2020-11-17 14:40:00,12.89,12.95,12.88,12.94,162533.0,12.2764,12.3335,12.2669,12.324,162533.0
2020-11-17 14:45:00,12.94,12.95,12.91,12.92,96496.0,12.324,12.3335,12.2954,12.305,96496.0
2020-11-17 14:50:00,12.93,12.93,12.9,12.92,77396.0,12.3145,12.3145,12.2859,12.305,77396.0
2020-11-17 14:55:00,12.92,12.94,12.9,12.9,90919.0,12.305,12.324,12.2859,12.2859,90919.0
2020-11-17 15:00:00,12.9,12.91,12.86,12.86,154148.0,12.2859,12.2954,12.2478,12.2478,154148.0
2020-11-17 15:05:00,12.86,12.88,12.84,12.84,102189.0,12.2478,12.2669,12.2288,12.2288,102189.0
2020-11-17 15:10:00,12.85,12.86,12.79,12.79,204545.0,12.2383,12.2478,12.1812,12.1812,204545.0
2020-11-17 15:15:00,12.79,12.8,12.76,12.79,206312.0,12.1812,12.1907,12.1526,12.1812,206312.0
2020-11-17 15:20:00,12.79,12.8,12.76,12.79,238190.0,12.1812,12.1907,12.1526,12.1812,238190.0
2020-11-17 15:25:00,12.79,12.84,12.79,12.82,292873.0,12.1812,12.2288,12.1812,12.2097,292873.0
2020-11-17 15:30:00,12.82,12.83,12.81,12.83,239676.0,12.2097,12.2193,12.2002,12.2193,239676.0
2020-11-17 15:35:00,12.82,12.87,12.81,12.86,271198.0,12.2097,12.2574,12.2002,12.2478,271198.0
2020-11-17 15:40:00,12.86,12.89,12.85,12.88,193751.0,12.2478,12.2764,12.2383,12.2669,193751.0
2020-11-17 15:45:00,12.89,12.94,12.88,12.92,407055.0,12.2764,12.324,12.2669,12.305,407055.0
2020-11-17 15:50:00,12.93,12.94,12.9,12.94,503097.0,12.3145,12.324,12.2859,12.324,503097.0
2020-11-17 15:55:00,12.94,12.99,12.93,12.99,1108885.0,12.324,12.3716,12.3145,12.3716,1108885.0
2020-11-18 09:30:00,13.08,13.1,12.92,13.03,896036.0,12.4574,12.4764,12.305,12.4097,896036.0
2020-11-18 09:35:00,13.02,13.24,12.99,13.18,782326.0,12.4002,12.6097,12.3716,12.5526,782326.0
2020-11-18 09:40:00,13.18,13.28,13.16,13.27,407772.0,12.5526,12.6478,12.5335,12.6383,407772.0
2020-11-18 09:45:00,13.28,13.38,13.28,13.35,590800.0,12.6478,12.7431,12.6478,12.7145,590800.0
2020-11-18 09:50:00,13.35,13.38,13.31,13.31,377388.0,12.7145,12.7431,12.6764,12.6764,377388.0
2020-11-18 09:55:00,13.32,13.38,13.28,13.29,414394.0,12.6859,12.7431,12.6478,12.6574,414394.0
2020-11-18 10:00:00,13.29,13.44,13.28,13.42,496518.0,12.6574,12.8002,12.6478,12.7812,496518.0
2020-11-18 10:05:00,13.42,13.49,13.41,13.46,686763.0,12.7812,12.8478,12.7716,12.8193,686763.0
2020-11-18 10:10:00,13.47,13.47,13.36,13.38,606252.0,12.8288,12.8288,12.724,12.7431,606252.0
2020-11-18 10:15:00,13.38,13.41,13.28,13.28,332820.0,12.7431,12.7716,12.6478,12.6478,332820.0
2020-11-18 10:20:00,13.29,13.35,13.26,13.34,970872.0,12.6574,12.7145,12.6288,12.705,970872.0
2020-11-18 10:25:00,13.34,13.41,13.33,13.41,334475.0,12.705,12.7716,12.6955,12.7716,334475.0
2020-11-18 10:30:00,13.41,13.43,13.37,13.38,311452.0,12.7716,12.7907,12.7335,12.7431,311452.0
2020-11-18 10:35:00,13.38,13.4,13.27,13.3,472843.0,12.7431,12.7621,12.6383,12.6669,472843.0
2020-11-18 10:40:00,13.3,13.31,13.25,13.26,263019.0,12.6669,12.6764,12.6193,12.6288,263019.0
2020-11-18 10:45:00,13.26,13.3,13.25,13.28,146205.0,12.6288,12.6669,12.6193,12.6478,146205.0
2020-11-18 10:50:00,13.29,13.36,13.28,13.35,214426.0,12.6574,12.724,12.6478,12.7145,214426.0
2020-11-18 10:55:00,13.35,13.37,13.3,13.33,283593.0,12.7145,12.7335,12.6669,12.6955,283593.0
2020-11-18 11:00:00,13.33,13.4,13.29,13.38,263012.0,12.6955,12.7621,12.6574,12.7431,263012.0
2020-11-18 11:05:00,13.37,13.47,13.37,13.46,236501.0,12.7335,12.8288,12.7335,12.8193,236501.0
2020-11-18 11:10:00,13.46,13.47,13.42,13.43,231020.0,12.8193,12.8288,12.7812,12.7907,231020.0
2020-11-18 11:15:00,13.43,13.47,13.42,13.46,207397.0,12.7907,12.8288,12.7812,12.8193,207397.0
2020-11-18 11:20:00,13.46,13.49,13.43,13.46,275512.0,12.8193,12.8478,12.7907,12.8193,275512.0
2020-11-18 11:25:00,13.46,13.55,13.46,13.54,493484.0,12.8193,12.905,12.8193,12.8955,493484.0
2020-11-18 11:30:00,13.53,13.58,13.52,13.57,317546.0,12.8859,12.9336,12.8764,12.924,317546.0
2020-11-18 11:35:00,13.56,13.61,13.55,13.56,357233.0,12.9145,12.9621,12.905,12.9145,357233.0
2020-11-18 11:40:00,13.57,13.65,13.55,13.64,252869.0,12.924,13.0002,12.905,12.9907,252869.0
2020-11-18 11:45:00,13.64,13.68,13.62,13.65,244786.0,12.9907,13.0288,12.9716,13.0002,244786.0
2020-11-18 11:50:00,13.65,13.72,13.64,13.68,407394.0,13.0002,13.0669,12.9907,13.0288,407394.0
2020-11-18 11:55:00,13.67,13.7,13.65,13.68,288320.0,13.0193,13.0478,13.0002,13.0288,288320.0
2020-11-18 12:00:00,13.68,13.68,13.63,13.64,243637.0,13.0288,13.0288,12.9812,12.9907,243637.0
2020-11-18 12:05:00,13.63,13.64,13.54,13.54,376253.0,12.9812,12.9907,12.8955,12.8955,376253.0
2020-11-18 12:10:00,13.55,13.58,13.51,13.53,223462.0,12.905,12.9336,12.8669,12.8859,223462.0
2020-11-18 12:15:00,13.52,13.53,13.48,13.51,301283.0,12.8764,12.8859,12.8383,12.8669,301283.0
2020-11-18 12:20:00,13.52,13.53,13.47,13.48,215388.0,12.8764,12.8859,12.8288,12.8383,215388.0
2020-11-18 12:25:00,13.47,13.48,13.45,13.45,177927.0,12.8288,12.8383,12.8097,12.8097,177927.0
2020-11-18 12:30:00,13.45,13.48,13.43,13.44,269785.0,12.8097,12.8383,12.7907,12.8002,269785.0
2020-11-18 12:35:00,13.44,13.54,13.43,13.5,793489.0,12.8002,12.8955,12.7907,12.8574,793489.0
2020-11-18 12:40:00,13.51,13.55,13.5,13.54,154733.0,12.8669,12.905,12.8574,12.8955,154733.0
2020-11-18 12:45:00,13.54,13.55,13.51,13.54,406476.0,12.8955,12.905,12.8669,12.8955,406476.0
2020-11-18 12:50:00,13.54,13.59,13.54,13.59,216004.0,12.8955,12.9431,12.8955,12.9431,216004.0
2020-11-18 12:55:00,13.59,13.6,13.55,13.55,212876.0,12.9431,12.9526,12.905,12.905,212876.0
2020-11-18 13:00:00,13.56,13.6,13.55,13.6,165892.0,12.9145,12.9526,12.905,12.9526,165892.0
2020-11-18 13:05:00,13.6,13.62,13.58,13.62,123081.0,12.9526,12.9716,12.9336,12.9716,123081.0
2020-11-18 13:10:00,13.62,13.65,13.61,13.63,171890.0,12.9716,13.0002,12.9621,12.9812,171890.0
2020-11-18 13:15:00,13.62,13.63,13.59,13.6,154856.0,12.9716,12.9812,12.9431,12.9526,154856.0
2020-11-18 13:20:00,13.6,13.62,13.58,13.59,130596.0,12.9526,12.9716,12.9336,12.9431,130596.0
2020-11-18 13:25:00,13.59,13.6,13.55,13.55,232088.0,12.9431,12.9526,12.905,12.905,232088.0
2020-11-18 13:30:00,13.55,13.57,13.53,13.57,130845.0,12.905,12.924,12.8859,12.924,130845.0
2020-11-18 13:35:00,13.57,13.65,13.56,13.64,136639.0,12.924,13.0002,12.9145,12.9907,136639.0
2020-11-18 13:40:00,13.64,13.65,13.61,13.63,153219.0,12.9907,13.0002,12.9621,12.9812,153219.0
2020-11-18 13:45:00,13.64,13.64,13.54,13.56,136775.0,12.9907,12.9907,12.8955,12.9145,136775.0
2020-11-18 13:50:00,13.55,13.58,13.51,13.52,222949.0,12.905,12.9336,12.8669,12.8764,222949.0
2020-11-18 13:55:00,13.52,13.54,13.49,13.52,211346.0,12.8764,12.8955,12.8478,12.8764,211346.0
2020-11-18 14:00:00,13.53,13.59,13.52,13.57,148397.0,12.8859,12.9431,12.8764,12.924,148397.0
2020-11-18 14:05:00,13.56,13.57,13.54,13.56,62871.0,12.9145,12.924,12.8955,12.9145,62871.0
2020-11-18 14:10:00,13.56,13.59,13.52,13.53,93150.0,12.9145,12.9431,12.8764,12.8859,93150.0
2020-11-18 14:15:00,13.53,13.54,13.45,13.46,170998.0,12.8859,12.8955,12.8097,12.8193,170998.0
2020-11-18 14:20:00,13.46,13.47,13.31,13.32,542699.0,12.8193,12.8288,12.6764,12.6859,542699.0
2020-11-18 14:25:00,13.31,13.36,13.29,13.34,252410.0,12.6764,12.724,12.6574,12.705,252410.0
2020-11-18 14:30:00,13.35,13.39,13.31,13.39,212751.0,12.7145,12.7526,12.6764,12.7526,212751.0
2020-11-18 14:35:00,13.39,13.42,13.37,13.38,215388.0,12.7526,12.7812,12.7335,12.7431,215388.0
2020-11-18 14:40:00,13.38,13.45,13.37,13.45,201262.0,12.7431,12.8097,12.7335,12.8097,201262.0
2020-11-18 14:45:00,13.44,13.44,13.38,13.41,188335.0,12.8002,12.8002,12.7431,12.7716,188335.0
2020-11-18 14:50:00,13.41,13.43,13.36,13.38,120985.0,12.7716,12.7907,12.724,12.7431,120985.0
2020-11-18 14:55:00,13.37,13.4,13.3,13.31,274869.0,12.7335,12.7621,12.6669,12.6764,274869.0
2020-11-18 15:00:00,13.31,13.31,13.22,13.24,367781.0,12.6764,12.6764,12.5907,12.6097,367781.0
2020-11-18 15:05:00,13.23,13.29,13.22,13.27,189378.0,12.6002,12.6574,12.5907,12.6383,189378.0
2020-11-18 15:10:00,13.27,13.33,13.26,13.32,221583.0,12.6383,12.6955,12.6288,12.6859,221583.0
2020-11-18 15:15:00,13.31,13.32,13.25,13.26,211958.0,12.6764,12.6859,12.6193,12.6288,211958.0
2020-11-18 15:20:00,13.25,13.26,13.22,13.24,183224.0,12.6193,12.6288,12.5907,12.6097,183224.0
2020-11-18 15:25:00,13.23,13.26,13.19,13.19,237488.0,12.6002,12.6288,12.5621,12.5621,237488.0
2020-11-18 15:30:00,13.19,13.2,13.11,13.12,447102.0,12.5621,12.5716,12.4859,12.4954,447102.0
2020-11-18 15:35:00,13.12,13.12,13.01,13.05,703014.0,12.4954,12.4954,12.3907,12.4288,703014.0
2020-11-18 15:40:00,13.05,13.12,13.02,13.05,1029007.0,12.4288,12.4954,12.4002,12.4288,1029007.0
2020-11-18 15:45:00,13.05,13.06,12.94,12.95,900340.0,12.4288,12.4383,12.324,12.3335,900340.0
2020-11-18 15:50:00,12.95,13.01,12.94,12.99,510177.0,12.3335,12.3907,12.324,12.3716,510177.0
2020-11-18 15:55:00,12.99,12.99,12.86,12.86,1336001.0,12.3716,12.3716,12.2478,12.2478,1336001.0
2020-11-19 09:30:00,12.67,12.99,12.56,12.97,985417.0,12.0669,12.3716,11.9621,12.3526,985417.0
2020-11-19 09:35:00,12.96,13.02,12.88,12.93,392060.0,12.3431,12.4002,12.2669,12.3145,392060.0
2020-11-19 09:40:00,12.93,12.99,12.89,12.97,259485.0,12.3145,12.3716,12.2764,12.3526,259485.0
2020-11-19 09:45:00,12.96,13.23,12.95,13.15,429851.0,12.3431,12.6002,12.3335,12.524,429851.0
2020-11-19 09:50:00,13.16,13.31,13.13,13.28,533864.0,12.5335,12.6764,12.505,12.6478,533864.0
2020-11-19 09:55:00,13.27,13.31,13.24,13.28,551057.0,12.6383,12.6764,12.6097,12.6478,551057.0
2020-11-19 10:00:00,13.28,13.33,13.09,13.12,732262.0,12.6478,12.6955,12.4669,12.4954,732262.0
2020-11-19 10:05:00,13.12,13.22,13.09,13.21,538568.0,12.4954,12.5907,12.4669,12.5812,538568.0
2020-11-19 10:10:00,13.21,13.27,13.14,13.14,369137.0,12.5812,12.6383,12.5145,12.5145,369137.0
2020-11-19 10:15:00,13.14,13.18,13.06,13.06,555194.0,12.5145,12.5526,12.4383,12.4383,555194.0
2020-11-19 10:20:00,13.06,13.16,13.05,13.11,220638.0,12.4383,12.5335,12.4288,12.4859,220638.0
2020-11-19 10:25:00,13.1,13.1,12.95,12.98,372083.0,12.4764,12.4764,12.3335,12.3621,372083.0
2020-11-19 10:30:00,12.97,12.99,12.93,12.94,225414.0,12.3526,12.3716,12.3145,12.324,225414.0
2020-11-19 10:35:00,12.94,13.0,12.93,12.99,168476.0,12.324,12.3812,12.3145,12.3716,168476.0
2020-11-19 10:40:00,12.98,13.02,12.96,12.97,349508.0,12.3621,12.4002,12.3431,12.3526,349508.0
2020-11-19 10:45:00,12.97,13.04,12.97,13.02,214992.0,12.3526,12.4193,12.3526,12.4002,214992.0
2020-11-19 10:50:00,13.02,13.03,12.92,12.96,219049.0,12.4002,12.4097,12.305,12.3431,219049.0
2020-11-19 10:55:00,12.96,13.0,12.9,12.91,230688.0,12.3431,12.3812,12.2859,12.2954,230688.0
2020-11-19 11:00:00,12.9,12.9,12.84,12.88,250952.0,12.2859,12.2859,12.2288,12.2669,250952.0
2020-11-19 11:05:00,12.88,12.94,12.88,12.92,296570.0,12.2669,12.324,12.2669,12.305,296570.0
2020-11-19 11:10:00,12.92,12.92,12.84,12.9,182323.0,12.305,12.305,12.2288,12.2859,182323.0
2020-11-19 11:15:00,12.9,12.92,12.86,12.88,107884.0,12.2859,12.305,12.2478,12.2669,107884.0
2020-11-19 11:20:00,12.88,13.02,12.86,13.02,225876.0,12.2669,12.4002,12.2478,12.4002,225876.0
2020-11-19 11:25:00,13.02,13.05,13.0,13.02,271070.0,12.4002,12.4288,12.3812,12.4002,271070.0
2020-11-19 11:30:00,13.01,13.03,12.96,12.97,252450.0,12.3907,12.4097,12.3431,12.3526,252450.0
2020-11-19 11:35:00,12.98,13.0,12.95,12.99,220179.0,12.3621,12.3812,12.3335,12.3716,220179.0
2020-11-19 11:40:00,13.0,13.02,12.97,13.0,152601.0,12.3812,12.4002,12.3526,12.3812,152601.0
2020-11-19 11:45:00,13.01,13.02,12.97,13.01,128044.0,12.3907,12.4002,12.3526,12.3907,128044.0
2020-11-19 11:50:00,13.01,13.03,12.91,12.92,120103.0,12.3907,12.4097,12.2954,12.305,120103.0
2020-11-19 11:55:00,12.91,12.96,12.9,12.96,150655.0,12.2954,12.3431,12.2859,12.3431,150655.0
2020-11-19 12:00:00,12.96,12.98,12.92,12.93,119412.0,12.3431,12.3621,12.305,12.3145,119412.0
2020-11-19 12:05:00,12.94,12.98,12.92,12.97,95413.0,12.324,12.3621,12.305,12.3526,95413.0
2020-11-19 12:10:00,12.97,13.0,12.94,12.94,94425.0,12.3526,12.3812,12.324,12.324,94425.0
2020-11-19 12:15:00,12.94,12.94,12.9,12.9,106566.0,12.324,12.324,12.2859,12.2859,106566.0
2020-11-19 12:20:00,12.9,12.93,12.89,12.9,132155.0,12.2859,12.3145,12.2764,12.2859,132155.0
2020-11-19 12:25:00,12.9,12.97,12.88,12.95,87948.0,12.2859,12.3526,12.2669,12.3335,87948.0
2020-11-19 12:30:00,12.95,12.95,12.92,12.92,60539.0,12.3335,12.3335,12.305,12.305,60539.0
2020-11-19 12:35:00,12.93,12.97,12.91,12.96,95448.0,12.3145,12.3526,12.2954,12.3431,95448.0
2020-11-19 12:40:00,12.97,13.0,12.9,12.92,173902.0,12.3526,12.3812,12.2859,12.305,173902.0
2020-11-19 12:45:00,12.92,12.98,12.91,12.97,92705.0,12.305,12.3621,12.2954,12.3526,92705.0
2020-11-19 12:50:00,12.98,12.98,12.95,12.96,59759.0,12.3621,12.3621,12.3335,12.3431,59759.0
2020-11-19 12:55:00,12.95,13.04,12.95,13.02,142655.0,12.3335,12.4193,12.3335,12.4002,142655.0
2020-11-19 13:00:00,13.02,13.09,13.01,13.09,193566.0,12.4002,12.4669,12.3907,12.4669,193566.0
2020-11-19 13:05:00,13.08,13.09,13.03,13.05,110042.0,12.4574,12.4669,12.4097,12.4288,110042.0
2020-11-19 13:10:00,13.05,13.1,13.04,13.08,68741.0,12.4288,12.4764,12.4193,12.4574,68741.0
2020-11-19 13:15:00,13.08,13.13,13.07,13.12,123179.0,12.4574,12.505,12.4478,12.4954,123179.0
2020-11-19 13:20:00,13.12,13.13,13.08,13.11,139981.0,12.4954,12.505,12.4574,12.4859,139981.0
2020-11-19 13:25:00,13.11,13.16,13.08,13.1,131360.0,12.4859,12.5335,12.4574,12.4764,131360.0
2020-11-19 13:30:00,13.1,13.12,13.06,13.08,86679.0,12.4764,12.4954,12.4383,12.4574,86679.0
2020-11-19 13:35:00,13.08,13.1,13.06,13.1,69359.0,12.4574,12.4764,12.4383,12.4764,69359.0
2020-11-19 13:40:00,13.1,13.16,13.09,13.13,271813.0,12.4764,12.5335,12.4669,12.505,271813.0
2020-11-19 13:45:00,13.13,13.17,13.12,13.15,157434.0,12.505,12.5431,12.4954,12.524,157434.0
2020-11-19 13:50:00,13.15,13.15,13.09,13.11,290636.0,12.524,12.524,12.4669,12.4859,290636.0
2020-11-19 13:55:00,13.11,13.14,13.08,13.1,103633.0,12.4859,12.5145,12.4574,12.4764,103633.0
2020-11-19 14:00:00,13.09,13.12,13.08,13.11,84419.0,12.4669,12.4954,12.4574,12.4859,84419.0
2020-11-19 14:05:00,13.11,13.14,13.1,13.13,128987.0,12.4859,12.5145,12.4764,12.505,128987.0
2020-11-19 14:10:00,13.13,13.17,13.11,13.15,73119.0,12.505,12.5431,12.4859,12.524,73119.0
2020-11-19 14:15:00,13.16,13.16,13.12,13.13,69313.0,12.5335,12.5335,12.4954,12.505,69313.0
2020-11-19 14:20:00,13.14,13.16,13.13,13.13,75735.0,12.5145,12.5335,12.505,12.505,75735.0
2020-11-19 14:25:00,13.14,13.18,13.1,13.11,166025.0,12.5145,12.5526,12.4764,12.4859,166025.0
2020-11-19 14:30:00,13.11,13.17,13.1,13.14,133765.0,12.4859,12.5431,12.4764,12.5145,133765.0
2020-11-19 14:35:00,13.15,13.2,13.14,13.2,99090.0,12.524,12.5716,12.5145,12.5716,99090.0
2020-11-19 14:40:00,13.19,13.27,13.19,13.25,256880.0,12.5621,12.6383,12.5621,12.6193,256880.0
2020-11-19 14:45:00,13.25,13.26,13.21,13.22,200816.0,12.6193,12.6288,12.5812,12.5907,200816.0
2020-11-19 14:50:00,13.23,13.24,13.19,13.2,189970.0,12.6002,12.6097,12.5621,12.5716,189970.0
2020-11-19 14:55:00,13.2,13.25,13.2,13.23,147783.0,12.5716,12.6193,12.5716,12.6002,147783.0
2020-11-19 15:00:00,13.23,13.24,13.21,13.24,118365.0,12.6002,12.6097,12.5812,12.6097,118365.0
2020-11-19 15:05:00,13.24,13.24,13.22,13.24,130099.0,12.6097,12.6097,12.5907,12.6097,130099.0
2020-11-19 15:10:00,13.24,13.29,13.24,13.28,268221.0,12.6097,12.6574,12.6097,12.6478,268221.0
2020-11-19 15:15:00,13.28,13.3,13.23,13.25,229010.0,12.6478,12.6669,12.6002,12.6193,229010.0
2020-11-19 15:20:00,13.25,13.29,13.24,13.27,188667.0,12.6193,12.6574,12.6097,12.6383,188667.0
2020-11-19 15:25:00,13.27,13.27,13.23,13.27,187531.0,12.6383,12.6383,12.6002,12.6383,187531.0
2020-11-19 15:30:00,13.27,13.31,13.27,13.31,308662.0,12.6383,12.6764,12.6383,12.6764,308662.0
2020-11-19 15:35:00,13.3,13.36,13.3,13.35,382876.0,12.6669,12.724,12.6669,12.7145,382876.0
2020-11-19 15:40:00,13.35,13.38,13.34,13.35,333839.0,12.7145,12.7431,12.705,12.7145,333839.0
2020-11-19 15:45:00,13.34,13.37,13.31,13.35,414757.0,12.705,12.7335,12.6764,12.7145,414757.0
2020-11-19 15:50:00,13.35,13.42,13.35,13.4,595425.0,12.7145,12.7812,12.7145,12.7621,595425.0
2020-11-19 15:55:00,13.4,13.4,13.34,13.37,891888.0,12.7621,12.7621,12.705,12.7335,891888.0
2020-11-20 09:30:00,13.69,13.71,13.47,13.58,1314492.0,13.0383,13.0574,12.8288,12.9336,1314492.0
2020-11-20 09:35:00,13.58,13.59,13.46,13.54,660373.0,12.9336,12.9431,12.8193,12.8955,660373.0
2020-11-20 09:40:00,13.54,13.65,13.52,13.65,425652.0,12.8955,13.0002,12.8764,13.0002,425652.0
2020-11-20 09:45:00,13.65,13.69,13.6,13.62,487459.0,13.0002,13.0383,12.9526,12.9716,487459.0
2020-11-20 09:50:00,13.63,13.64,13.49,13.52,398436.0,12.9812,12.9907,12.8478,12.8764,398436.0
2020-11-20 09:55:00,13.52,13.53,13.46,13.52,342166.0,12.8764,12.8859,12.8193,12.8764,342166.0
2020-11-20 10:00:00,13.53,13.57,13.5,13.57,468245.0,12.8859,12.924,12.8574,12.924,468245.0
2020-11-20 10:05:00,13.57,13.64,13.54,13.62,346825.0,12.924,12.9907,12.8955,12.9716,346825.0
2020-11-20 10:10:00,13.62,13.65,13.55,13.57,277680.0,12.9716,13.0002,12.905,12.924,277680.0
2020-11-20 10:15:00,13.57,13.58,13.47,13.52,238139.0,12.924,12.9336,12.8288,12.8764,238139.0
2020-11-20 10:20:00,13.52,13.61,13.52,13.59,211946.0,12.8764,12.9621,12.8764,12.9431,211946.0
2020-11-20 10:25:00,13.59,13.61,13.55,13.59,194125.0,12.9431,12.9621,12.905,12.9431,194125.0
2020-11-20 10:30:00,13.6,13.64,13.56,13.61,157711.0,12.9526,12.9907,12.9145,12.9621,157711.0
2020-11-20 10:35:00,13.61,13.63,13.6,13.6,142484.0,12.9621,12.9812,12.9526,12.9526,142484.0
2020-11-20 10:40:00,13.61,13.62,13.53,13.55,173664.0,12.9621,12.9716,12.8859,12.905,173664.0
2020-11-20 10:45:00,13.55,13.57,13.48,13.51,457582.0,12.905,12.924,12.8383,12.8669,457582.0
2020-11-20 10:50:00,13.5,13.58,13.5,13.52,269649.0,12.8574,12.9336,12.8574,12.8764,269649.0
2020-11-20 10:55:00,13.51,13.58,13.51,13.58,392849.0,12.8669,12.9336,12.8669,12.9336,392849.0
2020-11-20 11:00:00,13.58,13.59,13.55,13.57,134658.0,12.9336,12.9431,12.905,12.924,134658.0
2020-11-20 11:05:00,13.56,13.58,13.52,13.53,163769.0,12.9145,12.9336,12.8764,12.8859,163769.0
2020-11-20 11:10:00,13.52,13.52,13.46,13.47,235112.0,12.8764,12.8764,12.8193,12.8288,235112.0
2020-11-20 11:15:00,13.48,13.51,13.43,13.45,229541.0,12.8383,12.8669,12.7907,12.8097,229541.0
2020-11-20 11:20:00,13.45,13.48,13.42,13.46,156517.0,12.8097,12.8383,12.7812,12.8193,156517.0
2020-11-20 11:25:00,13.45,13.49,13.45,13.46,198897.0,12.8097,12.8478,12.8097,12.8193,198897.0
2020-11-20 11:30:00,13.47,13.5,13.43,13.5,82403.0,12.8288,12.8574,12.7907,12.8574,82403.0
2020-11-20 11:35:00,13.5,13.5,13.43,13.43,209883.0,12.8574,12.8574,12.7907,12.7907,209883.0
2020-11-20 11:40:00,13.44,13.5,13.43,13.47,163335.0,12.8002,12.8574,12.7907,12.8288,163335.0
2020-11-20 11:45:00,13.47,13.48,13.42,13.44,218558.0,12.8288,12.8383,12.7812,12.8002,218558.0
2020-11-20 11:50:00,13.44,13.47,13.43,13.44,78415.0,12.8002,12.8288,12.7907,12.8002,78415.0
2020-11-20 11:55:00,13.44,13.51,13.43,13.51,284774.0,12.8002,12.8669,12.7907,12.8669,284774.0
2020-11-20 12:00:00,13.51,13.51,13.48,13.5,88984.0,12.8669,12.8669,12.8383,12.8574,88984.0
2020-11-20 12:05:00,13.5,13.5,13.45,13.46,49058.0,12.8574,12.8574,12.8097,12.8193,49058.0
2020-11-20 12:10:00,13.45,13.46,13.43,13.43,109412.0,12.8097,12.8193,12.7907,12.7907,109412.0
2020-11-20 12:15:00,13.44,13.46,13.43,13.45,132414.0,12.8002,12.8193,12.7907,12.8097,132414.0
2020-11-20 12:20:00,13.44,13.45,13.41,13.42,106719.0,12.8002,12.8097,12.7716,12.7812,106719.0
2020-11-20 12:25:00,13.42,13.42,13.36,13.38,236702.0,12.7812,12.7812,12.724,12.7431,236702.0
2020-11-20 12:30:00,13.38,13.4,13.35,13.36,109303.0,12.7431,12.7621,12.7145,12.724,109303.0
2020-11-20 12:35:00,13.37,13.38,13.33,13.34,97780.0,12.7335,12.7431,12.6955,12.705,97780.0
2020-11-20 12:40:00,13.33,13.37,13.3,13.34,262350.0,12.6955,12.7335,12.6669,12.705,262350.0
2020-11-20 12:45:00,13.35,13.36,13.3,13.31,192028.0,12.7145,12.724,12.6669,12.6764,192028.0
2020-11-20 12:50:00,13.32,13.33,13.29,13.3,156942.0,12.6859,12.6955,12.6574,12.6669,156942.0
2020-11-20 12:55:00,13.3,13.33,13.3,13.33,127629.0,12.6669,12.6955,12.6669,12.6955,127629.0
2020-11-20 13:00:00,13.33,13.42,13.32,13.4,177768.0,12.6955,12.7812,12.6859,12.7621,177768.0
2020-11-20 13:05:00,13.4,13.4,13.36,13.38,104855.0,12.7621,12.7621,12.724,12.7431,104855.0
2020-11-20 13:10:00,13.38,13.4,13.37,13.39,66291.0,12.7431,12.7621,12.7335,12.7526,66291.0
2020-11-20 13:15:00,13.39,13.42,13.39,13.42,72481.0,12.7526,12.7812,12.7526,12.7812,72481.0
2020-11-20 13:20:00,13.42,13.43,13.39,13.43,167876.0,12.7812,12.7907,12.7526,12.7907,167876.0
2020-11-20 13:25:00,13.42,13.42,13.39,13.41,84841.0,12.7812,12.7812,12.7526,12.7716,84841.0
2020-11-20 13:30:00,13.41,13.47,13.4,13.44,316604.0,12.7716,12.8288,12.7621,12.8002,316604.0
2020-11-20 13:35:00,13.44,13.44,13.4,13.43,114250.0,12.8002,12.8002,12.7621,12.7907,114250.0
2020-11-20 13:40:00,13.42,13.47,13.41,13.46,93870.0,12.7812,12.8288,12.7716,12.8193,93870.0
2020-11-20 13:45:00,13.46,13.49,13.45,13.49,138855.0,12.8193,12.8478,12.8097,12.8478,138855.0
2020-11-20 13:50:00,13.49,13.49,13.45,13.46,87622.0,12.8478,12.8478,12.8097,12.8193,87622.0
2020-11-20 13:55:00,13.46,13.48,13.45,13.48,93273.0,12.8193,12.8383,12.8097,12.8383,93273.0
2020-11-20 14:00:00,13.48,13.49,13.43,13.45,169432.0,12.8383,12.8478,12.7907,12.8097,169432.0
2020-11-20 14:05:00,13.45,13.47,13.44,13.45,141925.0,12.8097,12.8288,12.8002,12.8097,141925.0
2020-11-20 14:10:00,13.45,13.48,13.43,13.47,113098.0,12.8097,12.8383,12.7907,12.8288,113098.0
2020-11-20 14:15:00,13.47,13.49,13.45,13.49,181964.0,12.8288,12.8478,12.8097,12.8478,181964.0
2020-11-20 14:20:00,13.48,13.52,13.47,13.5,108487.0,12.8383,12.8764,12.8288,12.8574,108487.0
2020-11-20 14:25:00,13.51,13.52,13.49,13.51,83611.0,12.8669,12.8764,12.8478,12.8669,83611.0
2020-11-20 14:30:00,13.5,13.53,13.49,13.52,173479.0,12.8574,12.8859,12.8478,12.8764,173479.0
2020-11-20 14:35:00,13.52,13.55,13.5,13.5,100487.0,12.8764,12.905,12.8574,12.8574,100487.0
2020-11-20 14:40:00,13.51,13.53,13.47,13.47,103949.0,12.8669,12.8859,12.8288,12.8288,103949.0
2020-11-20 14:45:00,13.48,13.49,13.46,13.47,99303.0,12.8383,12.8478,12.8193,12.8288,99303.0
2020-11-20 14:50:00,13.46,13.48,13.45,13.46,103596.0,12.8193,12.8383,12.8097,12.8193,103596.0
2020-11-20 14:55:00,13.45,13.47,13.44,13.45,155107.0,12.8097,12.8288,12.8002,12.8097,155107.0
2020-11-20 15:00:00,13.46,13.49,13.45,13.48,185527.0,12.8193,12.8478,12.8097,12.8383,185527.0
2020-11-20 15:05:00,13.47,13.5,13.45,13.47,122607.0,12.8288,12.8574,12.8097,12.8288,122607.0
2020-11-20 15:10:00,13.46,13.48,13.44,13.45,223694.0,12.8193,12.8383,12.8002,12.8097,223694.0
2020-11-20 15:15:00,13.44,13.45,13.42,13.45,134338.0,12.8002,12.8097,12.7812,12.8097,134338.0
2020-11-20 15:20:00,13.45,13.49,13.44,13.46,140689.0,12.8097,12.8478,12.8002,12.8193,140689.0
2020-11-20 15:25:00,13.46,13.47,13.45,13.46,127658.0,12.8193,12.8288,12.8097,12.8193,127658.0
2020-11-20 15:30:00,13.46,13.49,13.45,13.48,190271.0,12.8193,12.8478,12.8097,12.8383,190271.0
2020-11-20 15:35:00,13.48,13.51,13.47,13.5,259798.0,12.8383,12.8669,12.8288,12.8574,259798.0
2020-11-20 15:40:00,13.5,13.51,13.48,13.5,245391.0,12.8574,12.8669,12.8383,12.8574,245391.0
2020-11-20 15:45:00,13.5,13.52,13.5,13.5,372797.0,12.8574,12.8764,12.8574,12.8574,372797.0
2020-11-20 15:50:00,13.5,13.52,13.49,13.51,487635.0,12.8574,12.8764,12.8478,12.8669,487635.0
2020-11-20 15:55:00,13.52,13.52,13.47,13.49,1153190.0,12.8764,12.8764,12.8288,12.8478,1153190.0
2020-11-23 09:30:00,13.83,14.08,13.83,14.03,1297027.0,13.1717,13.4098,13.1717,13.3621,1297027.0
2020-11-23 09:35:00,14.04,14.18,14.0,14.18,795149.0,13.3717,13.505,13.3336,13.505,795149.0
2020-11-23 09:40:00,14.18,14.35,14.16,14.32,976177.0,13.505,13.6669,13.4859,13.6383,976177.0
2020-11-23 09:45:00,14.32,14.36,14.26,14.27,573624.0,13.6383,13.6764,13.5812,13.5907,573624.0
2020-11-23 09:50:00,14.27,14.35,14.24,14.35,638563.0,13.5907,13.6669,13.5621,13.6669,638563.0
2020-11-23 09:55:00,14.35,14.42,14.32,14.36,621417.0,13.6669,13.7336,13.6383,13.6764,621417.0
2020-11-23 10:00:00,14.37,14.5,14.36,14.49,676590.0,13.6859,13.8098,13.6764,13.8002,676590.0
2020-11-23 10:05:00,14.49,14.55,14.47,14.5,629636.0,13.8002,13.8574,13.7812,13.8098,629636.0
2020-11-23 10:10:00,14.51,14.55,14.46,14.54,503100.0,13.8193,13.8574,13.7717,13.8479,503100.0
2020-11-23 10:15:00,14.55,14.62,14.55,14.62,822647.0,13.8574,13.924,13.8574,13.924,822647.0
2020-11-23 10:20:00,14.61,14.72,14.59,14.7,631845.0,13.9145,14.0193,13.8955,14.0002,631845.0
2020-11-23 10:25:00,14.7,14.71,14.5,14.52,865721.0,14.0002,14.0098,13.8098,13.8288,865721.0
2020-11-23 10:30:00,14.52,14.63,14.51,14.6,700001.0,13.8288,13.9336,13.8193,13.905,700001.0
2020-11-23 10:35:00,14.6,14.69,14.59,14.64,584991.0,13.905,13.9907,13.8955,13.9431,584991.0
2020-11-23 10:40:00,14.65,14.71,14.64,14.7,354193.0,13.9526,14.0098,13.9431,14.0002,354193.0
2020-11-23 10:45:00,14.69,14.83,14.68,14.81,661500.0,13.9907,14.124,13.9812,14.105,661500.0
2020-11-23 10:50:00,14.81,14.85,14.75,14.85,477750.0,14.105,14.1431,14.0479,14.1431,477750.0
2020-11-23 10:55:00,14.84,14.85,14.76,14.78,474473.0,14.1336,14.1431,14.0574,14.0764,474473.0
2020-11-23 11:00:00,14.77,14.82,14.72,14.76,471056.0,14.0669,14.1145,14.0193,14.0574,471056.0
2020-11-23 11:05:00,14.76,14.84,14.69,14.83,587093.0,14.0574,14.1336,13.9907,14.124,587093.0
2020-11-23 11:10:00,14.83,14.85,14.78,14.79,514008.0,14.124,14.1431,14.0764,14.086,514008.0
2020-11-23 11:15:00,14.79,14.92,14.79,14.9,781180.0,14.086,14.2098,14.086,14.1907,781180.0
2020-11-23 11:20:00,14.9,14.95,14.89,14.94,412799.0,14.1907,14.2383,14.1812,14.2288,412799.0
2020-11-23 11:25:00,14.94,15.05,14.94,15.0,1082297.0,14.2288,14.3336,14.2288,14.286,1082297.0
2020-11-23 11:30:00,15.0,15.0,14.87,14.93,485750.0,14.286,14.286,14.1621,14.2193,485750.0
2020-11-23 11:35:00,14.93,15.05,14.92,14.97,632884.0,14.2193,14.3336,14.2098,14.2574,632884.0
2020-11-23 11:40:00,14.97,14.99,14.88,14.91,429786.0,14.2574,14.2764,14.1717,14.2002,429786.0
2020-11-23 11:45:00,14.92,14.99,14.89,14.99,396291.0,14.2098,14.2764,14.1812,14.2764,396291.0
2020-11-23 11:50:00,14.99,15.06,14.98,15.04,620588.0,14.2764,14.3431,14.2669,14.3241,620588.0
2020-11-23 11:55:00,15.04,15.07,15.0,15.01,421538.0,14.3241,14.3526,14.286,14.2955,421538.0
2020-11-23 12:00:00,15.0,15.07,14.99,15.06,385536.0,14.286,14.3526,14.2764,14.3431,385536.0
2020-11-23 12:05:00,15.06,15.07,15.0,15.04,233445.0,14.3431,14.3526,14.286,14.3241,233445.0
2020-11-23 12:10:00,15.04,15.08,15.02,15.02,341829.0,14.3241,14.3621,14.305,14.305,341829.0
2020-11-23 12:15:00,15.02,15.1,15.0,15.1,335122.0,14.305,14.3812,14.286,14.3812,335122.0
2020-11-23 12:20:00,15.09,15.13,15.08,15.09,465048.0,14.3717,14.4098,14.3621,14.3717,465048.0
2020-11-23 12:25:00,15.09,15.16,15.09,15.11,604396.0,14.3717,14.4383,14.3717,14.3907,604396.0
2020-11-23 12:30:00,15.12,15.12,15.05,15.1,408244.0,14.4002,14.4002,14.3336,14.3812,408244.0
2020-11-23 12:35:00,15.1,15.15,15.09,15.13,241560.0,14.3812,14.4288,14.3717,14.4098,241560.0
2020-11-23 12:40:00,15.13,15.16,15.08,15.11,305113.0,14.4098,14.4383,14.3621,14.3907,305113.0
2020-11-23 12:45:00,15.1,15.2,15.09,15.19,399935.0,14.3812,14.4764,14.3717,14.4669,399935.0
2020-11-23 12:50:00,15.2,15.2,15.15,15.19,322910.0,14.4764,14.4764,14.4288,14.4669,322910.0
2020-11-23 12:55:00,15.19,15.2,15.16,15.17,185796.0,14.4669,14.4764,14.4383,14.4479,185796.0
2020-11-23 13:00:00,15.17,15.22,15.15,15.2,634867.0,14.4479,14.4955,14.4288,14.4764,634867.0
2020-11-23 13:05:00,15.21,15.21,15.17,15.2,157249.0,14.486,14.486,14.4479,14.4764,157249.0
2020-11-23 13:10:00,15.19,15.23,15.18,15.21,313441.0,14.4669,14.505,14.4574,14.486,313441.0
2020-11-23 13:15:00,15.21,15.28,15.21,15.28,385727.0,14.486,14.5526,14.486,14.5526,385727.0
2020-11-23 13:20:00,15.28,15.29,15.22,15.24,272303.0,14.5526,14.5622,14.4955,14.5145,272303.0
2020-11-23 13:25:00,15.24,15.33,15.24,15.26,367493.0,14.5145,14.6002,14.5145,14.5336,367493.0
2020-11-23 13:30:00,15.25,15.28,15.24,15.28,173247.0,14.5241,14.5526,14.5145,14.5526,173247.0
2020-11-23 13:35:00,15.28,15.29,15.24,15.26,219984.0,14.5526,14.5622,14.5145,14.5336,219984.0
2020-11-23 13:40:00,15.26,15.27,15.22,15.25,243456.0,14.5336,14.5431,14.4955,14.5241,243456.0
2020-11-23 13:45:00,15.25,15.28,15.23,15.25,251753.0,14.5241,14.5526,14.505,14.5241,251753.0
2020-11-23 13:50:00,15.24,15.36,15.24,15.36,503518.0,14.5145,14.6288,14.5145,14.6288,503518.0
2020-11-23 13:55:00,15.36,15.41,15.35,15.41,482126.0,14.6288,14.6764,14.6193,14.6764,482126.0
2020-11-23 14:00:00,15.4,15.41,15.37,15.4,363873.0,14.6669,14.6764,14.6383,14.6669,363873.0
2020-11-23 14:05:00,15.4,15.41,15.37,15.37,227282.0,14.6669,14.6764,14.6383,14.6383,227282.0
2020-11-23 14:10:00,15.37,15.43,15.34,15.41,337860.0,14.6383,14.6955,14.6098,14.6764,337860.0
2020-11-23 14:15:00,15.42,15.48,15.41,15.46,384500.0,14.686,14.7431,14.6764,14.7241,384500.0
2020-11-23 14:20:00,15.46,15.49,15.45,15.46,305650.0,14.7241,14.7526,14.7145,14.7241,305650.0
2020-11-23 14:25:00,15.46,15.52,15.46,15.52,412099.0,14.7241,14.7812,14.7241,14.7812,412099.0
2020-11-23 14:30:00,15.52,15.57,15.51,15.54,392116.0,14.7812,14.8288,14.7717,14.8003,392116.0
2020-11-23 14:35:00,15.54,15.61,15.53,15.6,381022.0,14.8003,14.8669,14.7907,14.8574,381022.0
2020-11-23 14:40:00,15.61,15.62,15.56,15.62,345820.0,14.8669,14.8764,14.8193,14.8764,345820.0
2020-11-23 14:45:00,15.62,15.65,15.54,15.56,883518.0,14.8764,14.905,14.8003,14.8193,883518.0
2020-11-23 14:50:00,15.56,15.64,15.55,15.64,468010.0,14.8193,14.8955,14.8098,14.8955,468010.0
2020-11-23 14:55:00,15.63,15.73,15.62,15.73,393038.0,14.886,14.9812,14.8764,14.9812,393038.0
2020-11-23 15:00:00,15.73,15.73,15.67,15.71,398512.0,14.9812,14.9812,14.9241,14.9622,398512.0
2020-11-23 15:05:00,15.71,15.72,15.67,15.68,408573.0,14.9622,14.9717,14.9241,14.9336,408573.0
2020-11-23 15:10:00,15.68,15.71,15.64,15.7,557015.0,14.9336,14.9622,14.8955,14.9526,557015.0
2020-11-23 15:15:00,15.7,15.71,15.64,15.65,408040.0,14.9526,14.9622,14.8955,14.905,408040.0
2020-11-23 15:20:00,15.64,15.65,15.6,15.62,544747.0,14.8955,14.905,14.8574,14.8764,544747.0
2020-11-23 15:25:00,15.62,15.65,15.61,15.63,385742.0,14.8764,14.905,14.8669,14.886,385742.0
2020-11-23 15:30:00,15.63,15.73,15.62,15.72,488513.0,14.886,14.9812,14.8764,14.9717,488513.0
2020-11-23 15:35:00,15.72,15.74,15.57,15.61,593594.0,14.9717,14.9907,14.8288,14.8669,593594.0
2020-11-23 15:40:00,15.61,15.7,15.6,15.68,508558.0,14.8669,14.9526,14.8574,14.9336,508558.0
2020-11-23 15:45:00,15.69,15.78,15.67,15.77,872179.0,14.9431,15.0288,14.9241,15.0193,872179.0
2020-11-23 15:50:00,15.77,15.81,15.76,15.77,826830.0,15.0193,15.0574,15.0098,15.0193,826830.0
2020-11-23 15:55:00,15.77,15.8,15.7,15.76,2396576.0,15.0193,15.0479,14.9526,15.0098,2396576.0
2020-11-24 09:30:00,16.97,17.02,16.55,16.57,2545335.0,16.1622,16.2098,15.7622,15.7812,2545335.0
2020-11-24 09:35:00,16.57,17.08,16.54,17.0,2273721.0,15.7812,16.2669,15.7526,16.1908,2273721.0
2020-11-24 09:40:00,17.0,17.09,16.95,17.0,1654384.0,16.1908,16.2765,16.1431,16.1908,1654384.0
2020-11-24 09:45:00,17.01,17.03,16.36,16.37,2023123.0,16.2003,16.2193,15.5812,15.5907,2023123.0
2020-11-24 09:50:00,16.36,16.79,16.31,16.74,1898474.0,15.5812,15.9907,15.5336,15.9431,1898474.0
2020-11-24 09:55:00,16.75,16.89,16.71,16.87,1087579.0,15.9527,16.086,15.9146,16.0669,1087579.0
2020-11-24 10:00:00,16.87,17.03,16.86,16.98,1185789.0,16.0669,16.2193,16.0574,16.1717,1185789.0
2020-11-24 10:05:00,16.98,17.04,16.92,17.02,784295.0,16.1717,16.2288,16.1146,16.2098,784295.0
2020-11-24 10:10:00,17.02,17.08,16.97,17.07,861285.0,16.2098,16.2669,16.1622,16.2574,861285.0
2020-11-24 10:15:00,17.07,17.07,16.89,17.05,819988.0,16.2574,16.2574,16.086,16.2384,819988.0
2020-11-24 10:20:00,17.05,17.13,17.01,17.11,1200363.0,16.2384,16.3146,16.2003,16.2955,1200363.0
2020-11-24 10:25:00,17.11,17.12,16.93,16.97,812093.0,16.2955,16.305,16.1241,16.1622,812093.0
2020-11-24 10:30:00,16.97,17.03,16.93,17.0,658095.0,16.1622,16.2193,16.1241,16.1908,658095.0
2020-11-24 10:35:00,17.0,17.07,16.97,16.98,768137.0,16.1908,16.2574,16.1622,16.1717,768137.0
2020-11-24 10:40:00,16.98,17.05,16.97,16.98,446776.0,16.1717,16.2384,16.1622,16.1717,446776.0
2020-11-24 10:45:00,16.98,17.05,16.97,17.04,376186.0,16.1717,16.2384,16.1622,16.2288,376186.0
2020-11-24 10:50:00,17.04,17.1,16.99,17.08,370108.0,16.2288,16.286,16.1812,16.2669,370108.0
2020-11-24 10:55:00,17.08,17.09,16.94,16.98,477889.0,16.2669,16.2765,16.1336,16.1717,477889.0
2020-11-24 11:00:00,16.98,17.09,16.96,17.08,429960.0,16.1717,16.2765,16.1527,16.2669,429960.0
2020-11-24 11:05:00,17.09,17.11,16.99,17.08,499440.0,16.2765,16.2955,16.1812,16.2669,499440.0
2020-11-24 11:10:00,17.08,17.1,17.04,17.07,337174.0,16.2669,16.286,16.2288,16.2574,337174.0
2020-11-24 11:15:00,17.06,17.18,17.06,17.14,578732.0,16.2479,16.3622,16.2479,16.3241,578732.0
2020-11-24 11:20:00,17.14,17.21,17.13,17.17,522717.0,16.3241,16.3908,16.3146,16.3527,522717.0
2020-11-24 11:25:00,17.16,17.19,17.04,17.09,485773.0,16.3431,16.3717,16.2288,16.2765,485773.0
2020-11-24 11:30:00,17.09,17.1,17.01,17.03,401393.0,16.2765,16.286,16.2003,16.2193,401393.0
2020-11-24 11:35:00,17.02,17.05,16.98,17.02,413490.0,16.2098,16.2384,16.1717,16.2098,413490.0
2020-11-24 11:40:00,17.02,17.05,17.0,17.03,371034.0,16.2098,16.2384,16.1908,16.2193,371034.0
2020-11-24 11:45:00,17.03,17.15,17.02,17.14,406596.0,16.2193,16.3336,16.2098,16.3241,406596.0
2020-11-24 11:50:00,17.14,17.15,17.08,17.11,314009.0,16.3241,16.3336,16.2669,16.2955,314009.0
2020-11-24 11:55:00,17.12,17.13,17.06,17.11,263272.0,16.305,16.3146,16.2479,16.2955,263272.0
2020-11-24 12:00:00,17.1,17.18,17.1,17.16,307894.0,16.286,16.3622,16.286,16.3431,307894.0
2020-11-24 12:05:00,17.16,17.16,17.12,17.14,217932.0,16.3431,16.3431,16.305,16.3241,217932.0
2020-11-24 12:10:00,17.14,17.17,17.05,17.12,553251.0,16.3241,16.3527,16.2384,16.305,553251.0
2020-11-24 12:15:00,17.12,17.17,17.08,17.1,213645.0,16.305,16.3527,16.2669,16.286,213645.0
2020-11-24 12:20:00,17.09,17.11,16.98,17.04,404356.0,16.2765,16.2955,16.1717,16.2288,404356.0
2020-11-24 12:25:00,17.05,17.07,17.02,17.05,407031.0,16.2384,16.2574,16.2098,16.2384,407031.0
2020-11-24 12:30:00,17.05,17.07,17.03,17.07,183958.0,16.2384,16.2574,16.2193,16.2574,183958.0
2020-11-24 12:35:00,17.07,17.08,17.02,17.04,228093.0,16.2574,16.2669,16.2098,16.2288,228093.0
2020-11-24 12:40:00,17.04,17.13,17.02,17.13,432831.0,16.2288,16.3146,16.2098,16.3146,432831.0
2020-11-24 12:45:00,17.13,17.18,17.09,17.1,399576.0,16.3146,16.3622,16.2765,16.286,399576.0
2020-11-24 12:50:00,17.1,17.14,17.09,17.1,240138.0,16.286,16.3241,16.2765,16.286,240138.0
2020-11-24 12:55:00,17.1,17.19,17.09,17.16,260260.0,16.286,16.3717,16.2765,16.3431,260260.0
2020-11-24 13:00:00,17.16,17.21,17.16,17.18,297660.0,16.3431,16.3908,16.3431,16.3622,297660.0
2020-11-24 13:05:00,17.18,17.24,17.16,17.24,329458.0,16.3622,16.4193,16.3431,16.4193,329458.0
2020-11-24 13:10:00,17.24,17.26,17.2,17.24,484993.0,16.4193,16.4384,16.3812,16.4193,484993.0
2020-11-24 13:15:00,17.23,17.27,17.2,17.24,340659.0,16.4098,16.4479,16.3812,16.4193,340659.0
2020-11-24 13:20:00,17.23,17.24,17.14,17.17,166976.0,16.4098,16.4193,16.3241,16.3527,166976.0
2020-11-24 13:25:00,17.18,17.2,17.16,17.18,228472.0,16.3622,16.3812,16.3431,16.3622,228472.0
2020-11-24 13:30:00,17.18,17.18,17.09,17.14,255668.0,16.3622,16.3622,16.2765,16.3241,255668.0
2020-11-24 13:35:00,17.14,17.14,17.04,17.05,370489.0,16.3241,16.3241,16.2288,16.2384,370489.0
2020-11-24 13:40:00,17.05,17.1,17.01,17.01,333349.0,16.2384,16.286,16.2003,16.2003,333349.0
2020-11-24 13:45:00,17.01,17.07,17.01,17.05,311007.0,16.2003,16.2574,16.2003,16.2384,311007.0
2020-11-24 13:50:00,17.05,17.06,16.92,16.95,665641.0,16.2384,16.2479,16.1146,16.1431,665641.0
2020-11-24 13:55:00,16.94,16.97,16.77,16.8,753296.0,16.1336,16.1622,15.9717,16.0003,753296.0
2020-11-24 14:00:00,16.81,16.83,16.6,16.61,922660.0,16.0098,16.0288,15.8098,15.8193,922660.0
2020-11-24 14:05:00,16.61,16.67,16.49,16.5,724311.0,15.8193,15.8765,15.705,15.7146,724311.0
2020-11-24 14:10:00,16.49,16.68,16.48,16.68,837001.0,15.705,15.886,15.6955,15.886,837001.0
2020-11-24 14:15:00,16.67,16.69,16.59,16.64,538126.0,15.8765,15.8955,15.8003,15.8479,538126.0
2020-11-24 14:20:00,16.63,16.66,16.57,16.58,325821.0,15.8384,15.8669,15.7812,15.7907,325821.0
2020-11-24 14:25:00,16.59,16.61,16.53,16.53,300112.0,15.8003,15.8193,15.7431,15.7431,300112.0
2020-11-24 14:30:00,16.54,16.54,16.45,16.5,745940.0,15.7526,15.7526,15.6669,15.7146,745940.0
2020-11-24 14:35:00,16.5,16.58,16.48,16.5,656379.0,15.7146,15.7907,15.6955,15.7146,656379.0
2020-11-24 14:40:00,16.49,16.6,16.48,16.58,423561.0,15.705,15.8098,15.6955,15.7907,423561.0
2020-11-24 14:45:00,16.59,16.62,16.51,16.53,349444.0,15.8003,15.8288,15.7241,15.7431,349444.0
2020-11-24 14:50:00,16.52,16.61,16.52,16.6,290160.0,15.7336,15.8193,15.7336,15.8098,290160.0
2020-11-24 14:55:00,16.6,16.68,16.58,16.68,414724.0,15.8098,15.886,15.7907,15.886,414724.0
2020-11-24 15:00:00,16.67,16.76,16.64,16.73,479828.0,15.8765,15.9622,15.8479,15.9336,479828.0
2020-11-24 15:05:00,16.73,16.77,16.67,16.7,346797.0,15.9336,15.9717,15.8765,15.905,346797.0
2020-11-24 15:10:00,16.71,16.73,16.64,16.67,310052.0,15.9146,15.9336,15.8479,15.8765,310052.0
2020-11-24 15:15:00,16.68,16.71,16.64,16.68,208130.0,15.886,15.9146,15.8479,15.886,208130.0
2020-11-24 15:20:00,16.69,16.77,16.68,16.77,310791.0,15.8955,15.9717,15.886,15.9717,310791.0
2020-11-24 15:25:00,16.77,16.78,16.73,16.75,269621.0,15.9717,15.9812,15.9336,15.9527,269621.0
2020-11-24 15:30:00,16.75,16.77,16.64,16.65,365249.0,15.9527,15.9717,15.8479,15.8574,365249.0
2020-11-24 15:35:00,16.65,16.66,16.59,16.62,460566.0,15.8574,15.8669,15.8003,15.8288,460566.0
2020-11-24 15:40:00,16.62,16.65,16.6,16.65,442374.0,15.8288,15.8574,15.8098,15.8574,442374.0
2020-11-24 15:45:00,16.64,16.75,16.64,16.75,664923.0,15.8479,15.9527,15.8479,15.9527,664923.0
2020-11-24 15:50:00,16.75,16.76,16.72,16.75,989319.0,15.9527,15.9622,15.9241,15.9527,989319.0
2020-11-24 15:55:00,16.75,16.8,16.74,16.78,1640879.0,15.9527,16.0003,15.9431,15.9812,1640879.0
2020-11-25 09:30:00,16.65,16.66,16.35,16.54,1788109.0,15.8574,15.8669,15.5717,15.7526,1788109.0
2020-11-25 09:35:00,16.54,16.57,16.41,16.46,485952.0,15.7526,15.7812,15.6288,15.6765,485952.0
2020-11-25 09:40:00,16.47,16.49,16.38,16.48,480574.0,15.686,15.705,15.6003,15.6955,480574.0
2020-11-25 09:45:00,16.49,16.58,16.44,16.44,419715.0,15.705,15.7907,15.6574,15.6574,419715.0
2020-11-25 09:50:00,16.44,16.45,16.24,16.28,865900.0,15.6574,15.6669,15.4669,15.505,865900.0
2020-11-25 09:55:00,16.29,16.29,16.13,16.2,868662.0,15.5145,15.5145,15.3622,15.4288,868662.0
2020-11-25 10:00:00,16.21,16.24,15.94,16.02,1335004.0,15.4384,15.4669,15.1812,15.2574,1335004.0
2020-11-25 10:05:00,16.02,16.17,16.01,16.13,689891.0,15.2574,15.4003,15.2479,15.3622,689891.0
2020-11-25 10:10:00,16.13,16.4,16.12,16.38,533812.0,15.3622,15.6193,15.3526,15.6003,533812.0
2020-11-25 10:15:00,16.38,16.43,16.33,16.38,509232.0,15.6003,15.6479,15.5526,15.6003,509232.0
2020-11-25 10:20:00,16.39,16.53,16.38,16.49,602000.0,15.6098,15.7431,15.6003,15.705,602000.0
2020-11-25 10:25:00,16.49,16.53,16.45,16.53,323210.0,15.705,15.7431,15.6669,15.7431,323210.0
2020-11-25 10:30:00,16.53,16.58,16.46,16.51,440045.0,15.7431,15.7907,15.6765,15.7241,440045.0
2020-11-25 10:35:00,16.52,16.58,16.49,16.52,307060.0,15.7336,15.7907,15.705,15.7336,307060.0
2020-11-25 10:40:00,16.52,16.59,16.5,16.58,304204.0,15.7336,15.8003,15.7146,15.7907,304204.0
2020-11-25 10:45:00,16.58,16.64,16.56,16.62,499920.0,15.7907,15.8479,15.7717,15.8288,499920.0
2020-11-25 10:50:00,16.62,16.71,16.62,16.65,434200.0,15.8288,15.9146,15.8288,15.8574,434200.0
2020-11-25 10:55:00,16.65,16.78,16.65,16.78,568594.0,15.8574,15.9812,15.8574,15.9812,568594.0
2020-11-25 11:00:00,16.77,16.79,16.71,16.76,350696.0,15.9717,15.9907,15.9146,15.9622,350696.0
2020-11-25 11:05:00,16.75,16.88,16.73,16.88,435494.0,15.9527,16.0765,15.9336,16.0765,435494.0
2020-11-25 11:10:00,16.87,16.94,16.86,16.88,461051.0,16.0669,16.1336,16.0574,16.0765,461051.0
2020-11-25 11:15:00,16.89,16.89,16.76,16.79,509695.0,16.086,16.086,15.9622,15.9907,509695.0
2020-11-25 11:20:00,16.8,16.82,16.72,16.73,274446.0,16.0003,16.0193,15.9241,15.9336,274446.0
2020-11-25 11:25:00,16.73,16.74,16.61,16.64,265287.0,15.9336,15.9431,15.8193,15.8479,265287.0
2020-11-25 11:30:00,16.65,16.71,16.62,16.65,220382.0,15.8574,15.9146,15.8288,15.8574,220382.0
2020-11-25 11:35:00,16.65,16.76,16.64,16.75,237692.0,15.8574,15.9622,15.8479,15.9527,237692.0
2020-11-25 11:40:00,16.76,16.79,16.66,16.67,327141.0,15.9622,15.9907,15.8669,15.8765,327141.0
2020-11-25 11:45:00,16.67,16.8,16.65,16.76,324330.0,15.8765,16.0003,15.8574,15.9622,324330.0
2020-11-25 11:50:00,16.77,16.81,16.73,16.73,222397.0,15.9717,16.0098,15.9336,15.9336,222397.0
2020-11-25 11:55:00,16.74,16.8,16.74,16.76,136245.0,15.9431,16.0003,15.9431,15.9622,136245.0
2020-11-25 12:00:00,16.77,16.78,16.69,16.74,246407.0,15.9717,15.9812,15.8955,15.9431,246407.0
2020-11-25 12:05:00,16.74,16.78,16.74,16.76,130021.0,15.9431,15.9812,15.9431,15.9622,130021.0
2020-11-25 12:10:00,16.76,16.79,16.73,16.75,146537.0,15.9622,15.9907,15.9336,15.9527,146537.0
2020-11-25 12:15:00,16.76,16.76,16.72,16.74,181304.0,15.9622,15.9622,15.9241,15.9431,181304.0
2020-11-25 12:20:00,16.75,16.76,16.68,16.72,273332.0,15.9527,15.9622,15.886,15.9241,273332.0
2020-11-25 12:25:00,16.72,16.79,16.71,16.74,185984.0,15.9241,15.9907,15.9146,15.9431,185984.0
2020-11-25 12:30:00,16.75,16.84,16.73,16.82,233522.0,15.9527,16.0384,15.9336,16.0193,233522.0
2020-11-25 12:35:00,16.81,16.87,16.78,16.87,252426.0,16.0098,16.0669,15.9812,16.0669,252426.0
2020-11-25 12:40:00,16.87,16.9,16.85,16.87,307118.0,16.0669,16.0955,16.0479,16.0669,307118.0
2020-11-25 12:45:00,16.87,16.95,16.87,16.95,170242.0,16.0669,16.1431,16.0669,16.1431,170242.0
2020-11-25 12:50:00,16.94,16.97,16.92,16.94,263305.0,16.1336,16.1622,16.1146,16.1336,263305.0
2020-11-25 12:55:00,16.94,17.0,16.93,17.0,286365.0,16.1336,16.1908,16.1241,16.1908,286365.0
2020-11-25 13:00:00,17.0,17.02,16.93,16.93,524812.0,16.1908,16.2098,16.1241,16.1241,524812.0
2020-11-25 13:05:00,16.93,17.01,16.93,17.01,240430.0,16.1241,16.2003,16.1241,16.2003,240430.0
2020-11-25 13:10:00,17.01,17.05,17.0,17.02,268829.0,16.2003,16.2384,16.1908,16.2098,268829.0
2020-11-25 13:15:00,17.02,17.08,17.0,17.03,305928.0,16.2098,16.2669,16.1908,16.2193,305928.0
2020-11-25 13:20:00,17.04,17.1,17.03,17.06,389186.0,16.2288,16.286,16.2193,16.2479,389186.0
2020-11-25 13:25:00,17.06,17.08,17.02,17.04,334137.0,16.2479,16.2669,16.2098,16.2288,334137.0
2020-11-25 13:30:00,17.04,17.09,17.01,17.05,253560.0,16.2288,16.2765,16.2003,16.2384,253560.0
2020-11-25 13:35:00,17.05,17.09,17.04,17.07,95100.0,16.2384,16.2765,16.2288,16.2574,95100.0
2020-11-25 13:40:00,17.07,17.09,16.97,16.98,278013.0,16.2574,16.2765,16.1622,16.1717,278013.0
2020-11-25 13:45:00,16.98,17.0,16.95,17.0,196339.0,16.1717,16.1908,16.1431,16.1908,196339.0
2020-11-25 13:50:00,17.0,17.0,16.95,16.96,177361.0,16.1908,16.1908,16.1431,16.1527,177361.0
2020-11-25 13:55:00,16.96,17.01,16.95,16.99,279998.0,16.1527,16.2003,16.1431,16.1812,279998.0
2020-11-25 14:00:00,16.98,16.99,16.9,16.92,145287.0,16.1717,16.1812,16.0955,16.1146,145287.0
2020-11-25 14:05:00,16.93,16.97,16.89,16.91,149345.0,16.1241,16.1622,16.086,16.105,149345.0
2020-11-25 14:10:00,16.91,16.92,16.81,16.82,300359.0,16.105,16.1146,16.0098,16.0193,300359.0
2020-11-25 14:15:00,16.81,16.87,16.81,16.85,159747.0,16.0098,16.0669,16.0098,16.0479,159747.0
2020-11-25 14:20:00,16.85,16.89,16.82,16.89,162705.0,16.0479,16.086,16.0193,16.086,162705.0
2020-11-25 14:25:00,16.88,16.91,16.86,16.88,126298.0,16.0765,16.105,16.0574,16.0765,126298.0
2020-11-25 14:30:00,16.89,16.89,16.85,16.86,116447.0,16.086,16.086,16.0479,16.0574,116447.0
2020-11-25 14:35:00,16.86,16.88,16.85,16.86,90812.0,16.0574,16.0765,16.0479,16.0574,90812.0
2020-11-25 14:40:00,16.87,16.88,16.82,16.85,154216.0,16.0669,16.0765,16.0193,16.0479,154216.0
2020-11-25 14:45:00,16.85,16.86,16.81,16.84,149923.0,16.0479,16.0574,16.0098,16.0384,149923.0
2020-11-25 14:50:00,16.84,16.85,16.81,16.82,123298.0,16.0384,16.0479,16.0098,16.0193,123298.0
2020-11-25 14:55:00,16.82,16.88,16.81,16.85,145086.0,16.0193,16.0765,16.0098,16.0479,145086.0
2020-11-25 15:00:00,16.86,16.89,16.84,16.87,164879.0,16.0574,16.086,16.0384,16.0669,164879.0
2020-11-25 15:05:00,16.86,16.89,16.85,16.88,87972.0,16.0574,16.086,16.0479,16.0765,87972.0
2020-11-25 15:10:00,16.87,16.92,16.87,16.91,176941.0,16.0669,16.1146,16.0669,16.105,176941.0
2020-11-25 15:15:00,16.91,16.94,16.89,16.93,184602.0,16.105,16.1336,16.086,16.1241,184602.0
2020-11-25 15:20:00,16.93,16.94,16.91,16.91,219971.0,16.1241,16.1336,16.105,16.105,219971.0
2020-11-25 15:25:00,16.91,16.91,16.87,16.88,313484.0,16.105,16.105,16.0669,16.0765,313484.0
2020-11-25 15:30:00,16.88,16.89,16.85,16.87,332408.0,16.0765,16.086,16.0479,16.0669,332408.0
2020-11-25 15:35:00,16.87,16.88,16.85,16.85,243752.0,16.0669,16.0765,16.0479,16.0479,243752.0
2020-11-25 15:40:00,16.86,16.87,16.81,16.82,321999.0,16.0574,16.0669,16.0098,16.0193,321999.0
2020-11-25 15:45:00,16.82,16.83,16.77,16.79,464581.0,16.0193,16.0288,15.9717,15.9907,464581.0
2020-11-25 15:50:00,16.78,16.79,16.75,16.79,370186.0,15.9812,15.9907,15.9527,15.9907,370186.0
2020-11-25 15:55:00,16.78,16.79,16.72,16.72,854176.0,15.9812,15.9907,15.9241,15.9241,854176.0
2020-11-27 09:30:00,16.72,16.84,16.6,16.84,676343.0,15.9241,16.0384,15.8098,16.0384,676343.0
2020-11-27 09:35:00,16.82,16.95,16.8,16.91,540294.0,16.0193,16.1431,16.0003,16.105,540294.0
2020-11-27 09:40:00,16.9,16.9,16.72,16.83,407217.0,16.0955,16.0955,15.9241,16.0288,407217.0
2020-11-27 09:45:00,16.83,16.87,16.78,16.81,293862.0,16.0288,16.0669,15.9812,16.0098,293862.0
2020-11-27 09:50:00,16.8,16.85,16.66,16.67,535309.0,16.0003,16.0479,15.8669,15.8765,535309.0
2020-11-27 09:55:00,16.67,16.69,16.61,16.66,499298.0,15.8765,15.8955,15.8193,15.8669,499298.0
2020-11-27 10:00:00,16.66,16.7,16.61,16.62,265180.0,15.8669,15.905,15.8193,15.8288,265180.0
2020-11-27 10:05:00,16.61,16.66,16.58,16.63,316801.0,15.8193,15.8669,15.7907,15.8384,316801.0
2020-11-27 10:10:00,16.62,16.66,16.55,16.55,222842.0,15.8288,15.8669,15.7622,15.7622,222842.0
2020-11-27 10:15:00,16.55,16.56,16.42,16.45,514359.0,15.7622,15.7717,15.6384,15.6669,514359.0
2020-11-27 10:20:00,16.45,16.48,16.4,16.46,250881.0,15.6669,15.6955,15.6193,15.6765,250881.0
2020-11-27 10:25:00,16.46,16.5,16.39,16.5,420788.0,15.6765,15.7146,15.6098,15.7146,420788.0
2020-11-27 10:30:00,16.49,16.5,16.35,16.37,258590.0,15.705,15.7146,15.5717,15.5907,258590.0
2020-11-27 10:35:00,16.37,16.42,16.34,16.39,405037.0,15.5907,15.6384,15.5622,15.6098,405037.0
2020-11-27 10:40:00,16.4,16.54,16.39,16.53,302660.0,15.6193,15.7526,15.6098,15.7431,302660.0
2020-11-27 10:45:00,16.52,16.57,16.48,16.57,256516.0,15.7336,15.7812,15.6955,15.7812,256516.0
2020-11-27 10:50:00,16.56,16.6,16.56,16.59,267571.0,15.7717,15.8098,15.7717,15.8003,267571.0
2020-11-27 10:55:00,16.59,16.6,16.56,16.6,206262.0,15.8003,15.8098,15.7717,15.8098,206262.0
2020-11-27 11:00:00,16.59,16.67,16.59,16.64,279396.0,15.8003,15.8765,15.8003,15.8479,279396.0
2020-11-27 11:05:00,16.64,16.66,16.58,16.6,182163.0,15.8479,15.8669,15.7907,15.8098,182163.0
2020-11-27 11:10:00,16.6,16.61,16.56,16.57,175889.0,15.8098,15.8193,15.7717,15.7812,175889.0
2020-11-27 11:15:00,16.58,16.6,16.54,16.59,144029.0,15.7907,15.8098,15.7526,15.8003,144029.0
2020-11-27 11:20:00,16.59,16.68,16.56,16.64,218916.0,15.8003,15.886,15.7717,15.8479,218916.0
2020-11-27 11:25:00,16.64,16.65,16.58,16.59,156594.0,15.8479,15.8574,15.7907,15.8003,156594.0
2020-11-27 11:30:00,16.6,16.64,16.53,16.57,162440.0,15.8098,15.8479,15.7431,15.7812,162440.0
2020-11-27 11:35:00,16.57,16.63,16.53,16.63,182363.0,15.7812,15.8384,15.7431,15.8384,182363.0
2020-11-27 11:40:00,16.63,16.67,16.62,16.66,194997.0,15.8384,15.8765,15.8288,15.8669,194997.0
2020-11-27 11:45:00,16.67,16.7,16.65,16.66,332013.0,15.8765,15.905,15.8574,15.8669,332013.0
2020-11-27 11:50:00,16.67,16.74,16.66,16.66,273001.0,15.8765,15.9431,15.8669,15.8669,273001.0
2020-11-27 11:55:00,16.67,16.7,16.61,16.66,210350.0,15.8765,15.905,15.8193,15.8669,210350.0
2020-11-27 12:00:00,16.66,16.68,16.64,16.66,109432.0,15.8669,15.886,15.8479,15.8669,109432.0
2020-11-27 12:05:00,16.66,16.69,16.62,16.65,149739.0,15.8669,15.8955,15.8288,15.8574,149739.0
2020-11-27 12:10:00,16.65,16.66,16.61,16.62,170557.0,15.8574,15.8669,15.8193,15.8288,170557.0
2020-11-27 12:15:00,16.61,16.62,16.55,16.56,217385.0,15.8193,15.8288,15.7622,15.7717,217385.0
2020-11-27 12:20:00,16.55,16.56,16.5,16.53,229729.0,15.7622,15.7717,15.7146,15.7431,229729.0
2020-11-27 12:25:00,16.52,16.53,16.42,16.45,259135.0,15.7336,15.7431,15.6384,15.6669,259135.0
2020-11-27 12:30:00,16.46,16.53,16.43,16.52,258108.0,15.6765,15.7431,15.6479,15.7336,258108.0
2020-11-27 12:35:00,16.52,16.58,16.5,16.57,211334.0,15.7336,15.7907,15.7146,15.7812,211334.0
2020-11-27 12:40:00,16.57,16.63,16.55,16.57,265438.0,15.7812,15.8384,15.7622,15.7812,265438.0
2020-11-27 12:45:00,16.57,16.61,16.53,16.61,183317.0,15.7812,15.8193,15.7431,15.8193,183317.0
2020-11-27 12:50:00,16.6,16.62,16.55,16.56,269977.0,15.8098,15.8288,15.7622,15.7717,269977.0
2020-11-27 12:55:00,16.55,16.62,16.52,16.59,470943.0,15.7622,15.8288,15.7336,15.8003,470943.0
2020-11-30 09:30:00,16.24,16.39,16.04,16.35,1087927.0,15.4669,15.6098,15.2764,15.5717,1087927.0
2020-11-30 09:35:00,16.34,16.36,16.25,16.28,849134.0,15.5622,15.5812,15.4765,15.505,849134.0
2020-11-30 09:40:00,16.27,16.44,16.24,16.39,1008146.0,15.4955,15.6574,15.4669,15.6098,1008146.0
2020-11-30 09:45:00,16.41,16.45,16.37,16.41,414604.0,15.6288,15.6669,15.5907,15.6288,414604.0
2020-11-30 09:50:00,16.41,16.43,16.26,16.29,398571.0,15.6288,15.6479,15.486,15.5145,398571.0
2020-11-30 09:55:00,16.29,16.38,16.2,16.37,490041.0,15.5145,15.6003,15.4288,15.5907,490041.0
2020-11-30 10:00:00,16.37,16.55,16.37,16.53,495992.0,15.5907,15.7622,15.5907,15.7431,495992.0
2020-11-30 10:05:00,16.53,16.55,16.39,16.41,459279.0,15.7431,15.7622,15.6098,15.6288,459279.0
2020-11-30 10:10:00,16.42,16.49,16.39,16.39,405815.0,15.6384,15.705,15.6098,15.6098,405815.0
2020-11-30 10:15:00,16.39,16.4,16.24,16.24,422877.0,15.6098,15.6193,15.4669,15.4669,422877.0
2020-11-30 10:20:00,16.24,16.26,16.18,16.24,337588.0,15.4669,15.486,15.4098,15.4669,337588.0
2020-11-30 10:25:00,16.24,16.27,16.16,16.2,347404.0,15.4669,15.4955,15.3907,15.4288,347404.0
2020-11-30 10:30:00,16.2,16.24,16.14,16.18,292303.0,15.4288,15.4669,15.3717,15.4098,292303.0
2020-11-30 10:35:00,16.17,16.18,16.1,16.13,392375.0,15.4003,15.4098,15.3336,15.3622,392375.0
2020-11-30 10:40:00,16.13,16.14,15.95,15.97,767035.0,15.3622,15.3717,15.1907,15.2098,767035.0
2020-11-30 10:45:00,15.97,16.14,15.95,16.04,734372.0,15.2098,15.3717,15.1907,15.2764,734372.0
2020-11-30 10:50:00,16.03,16.17,16.02,16.16,316904.0,15.2669,15.4003,15.2574,15.3907,316904.0
2020-11-30 10:55:00,16.16,16.21,16.12,16.21,293998.0,15.3907,15.4384,15.3526,15.4384,293998.0
2020-11-30 11:00:00,16.21,16.22,16.16,16.18,222114.0,15.4384,15.4479,15.3907,15.4098,222114.0
2020-11-30 11:05:00,16.19,16.27,16.18,16.27,274946.0,15.4193,15.4955,15.4098,15.4955,274946.0
2020-11-30 11:10:00,16.27,16.3,16.24,16.27,345105.0,15.4955,15.5241,15.4669,15.4955,345105.0
2020-11-30 11:15:00,16.27,16.3,16.23,16.25,247458.0,15.4955,15.5241,15.4574,15.4765,247458.0
2020-11-30 11:20:00,16.25,16.3,16.21,16.23,310341.0,15.4765,15.5241,15.4384,15.4574,310341.0
2020-11-30 11:25:00,16.24,16.24,16.19,16.2,208722.0,15.4669,15.4669,15.4193,15.4288,208722.0
2020-11-30 11:30:00,16.2,16.26,16.09,16.12,365054.0,15.4288,15.486,15.3241,15.3526,365054.0
2020-11-30 11:35:00,16.12,16.12,16.08,16.11,200808.0,15.3526,15.3526,15.3145,15.3431,200808.0
2020-11-30 11:40:00,16.11,16.12,16.03,16.05,291765.0,15.3431,15.3526,15.2669,15.286,291765.0
2020-11-30 11:45:00,16.06,16.12,16.02,16.1,250964.0,15.2955,15.3526,15.2574,15.3336,250964.0
2020-11-30 11:50:00,16.1,16.14,16.09,16.13,164609.0,15.3336,15.3717,15.3241,15.3622,164609.0
2020-11-30 11:55:00,16.13,16.17,16.11,16.11,175901.0,15.3622,15.4003,15.3431,15.3431,175901.0
2020-11-30 12:00:00,16.12,16.13,16.08,16.12,175438.0,15.3526,15.3622,15.3145,15.3526,175438.0
2020-11-30 12:05:00,16.11,16.14,16.07,16.14,138104.0,15.3431,15.3717,15.305,15.3717,138104.0
2020-11-30 12:10:00,16.13,16.21,16.13,16.2,184287.0,15.3622,15.4384,15.3622,15.4288,184287.0
2020-11-30 12:15:00,16.2,16.21,16.16,16.17,169024.0,15.4288,15.4384,15.3907,15.4003,169024.0
2020-11-30 12:20:00,16.17,16.25,16.15,16.25,140254.0,15.4003,15.4765,15.3812,15.4765,140254.0
2020-11-30 12:25:00,16.24,16.27,16.22,16.24,148762.0,15.4669,15.4955,15.4479,15.4669,148762.0
2020-11-30 12:30:00,16.25,16.33,16.23,16.3,207174.0,15.4765,15.5526,15.4574,15.5241,207174.0
2020-11-30 12:35:00,16.3,16.3,16.26,16.26,88860.0,15.5241,15.5241,15.486,15.486,88860.0
2020-11-30 12:40:00,16.27,16.28,16.21,16.27,167108.0,15.4955,15.505,15.4384,15.4955,167108.0
2020-11-30 12:45:00,16.27,16.28,16.22,16.25,163011.0,15.4955,15.505,15.4479,15.4765,163011.0
2020-11-30 12:50:00,16.26,16.28,16.22,16.25,101990.0,15.486,15.505,15.4479,15.4765,101990.0
2020-11-30 12:55:00,16.24,16.24,16.2,16.23,105616.0,15.4669,15.4669,15.4288,15.4574,105616.0
2020-11-30 13:00:00,16.23,16.29,16.23,16.25,169596.0,15.4574,15.5145,15.4574,15.4765,169596.0
2020-11-30 13:05:00,16.25,16.25,16.21,16.23,116220.0,15.4765,15.4765,15.4384,15.4574,116220.0
2020-11-30 13:10:00,16.22,16.24,16.2,16.21,115418.0,15.4479,15.4669,15.4288,15.4384,115418.0
2020-11-30 13:15:00,16.21,16.23,16.18,16.22,167810.0,15.4384,15.4574,15.4098,15.4479,167810.0
2020-11-30 13:20:00,16.23,16.23,16.2,16.22,102258.0,15.4574,15.4574,15.4288,15.4479,102258.0
2020-11-30 13:25:00,16.21,16.28,16.21,16.25,133338.0,15.4384,15.505,15.4384,15.4765,133338.0
2020-11-30 13:30:00,16.25,16.29,16.23,16.28,173245.0,15.4765,15.5145,15.4574,15.505,173245.0
2020-11-30 13:35:00,16.28,16.28,16.22,16.25,106710.0,15.505,15.505,15.4479,15.4765,106710.0
2020-11-30 13:40:00,16.25,16.27,16.22,16.22,109696.0,15.4765,15.4955,15.4479,15.4479,109696.0
2020-11-30 13:45:00,16.23,16.27,16.21,16.27,155787.0,15.4574,15.4955,15.4384,15.4955,155787.0
2020-11-30 13:50:00,16.26,16.27,16.16,16.16,193199.0,15.486,15.4955,15.3907,15.3907,193199.0
2020-11-30 13:55:00,16.16,16.2,16.15,16.2,96154.0,15.3907,15.4288,15.3812,15.4288,96154.0
2020-11-30 14:00:00,16.19,16.2,16.16,16.17,170996.0,15.4193,15.4288,15.3907,15.4003,170996.0
2020-11-30 14:05:00,16.18,16.23,16.15,16.23,123566.0,15.4098,15.4574,15.3812,15.4574,123566.0
2020-11-30 14:10:00,16.22,16.26,16.21,16.26,153732.0,15.4479,15.486,15.4384,15.486,153732.0
2020-11-30 14:15:00,16.26,16.28,16.23,16.23,175902.0,15.486,15.505,15.4574,15.4574,175902.0
2020-11-30 14:20:00,16.23,16.25,16.21,16.22,116168.0,15.4574,15.4765,15.4384,15.4479,116168.0
2020-11-30 14:25:00,16.22,16.26,16.21,16.25,130962.0,15.4479,15.486,15.4384,15.4765,130962.0
2020-11-30 14:30:00,16.24,16.28,16.21,16.23,211390.0,15.4669,15.505,15.4384,15.4574,211390.0
2020-11-30 14:35:00,16.23,16.27,16.22,16.22,191822.0,15.4574,15.4955,15.4479,15.4479,191822.0
2020-11-30 14:40:00,16.23,16.23,16.12,16.13,191996.0,15.4574,15.4574,15.3526,15.3622,191996.0
2020-11-30 14:45:00,16.13,16.15,16.12,16.13,116573.0,15.3622,15.3812,15.3526,15.3622,116573.0
2020-11-30 14:50:00,16.13,16.14,16.09,16.1,215775.0,15.3622,15.3717,15.3241,15.3336,215775.0
2020-11-30 14:55:00,16.09,16.19,16.08,16.18,261819.0,15.3241,15.4193,15.3145,15.4098,261819.0
2020-11-30 15:00:00,16.18,16.2,16.12,16.14,205799.0,15.4098,15.4288,15.3526,15.3717,205799.0
2020-11-30 15:05:00,16.14,16.18,16.12,16.16,172485.0,15.3717,15.4098,15.3526,15.3907,172485.0
2020-11-30 15:10:00,16.15,16.16,16.12,16.14,158127.0,15.3812,15.3907,15.3526,15.3717,158127.0
2020-11-30 15:15:00,16.14,16.23,16.14,16.22,205823.0,15.3717,15.4574,15.3717,15.4479,205823.0
2020-11-30 15:20:00,16.22,16.22,16.14,16.14,204540.0,15.4479,15.4479,15.3717,15.3717,204540.0
2020-11-30 15:25:00,16.14,16.16,16.09,16.1,199643.0,15.3717,15.3907,15.3241,15.3336,199643.0
2020-11-30 15:30:00,16.1,16.1,16.03,16.04,295049.0,15.3336,15.3336,15.2669,15.2764,295049.0
2020-11-30 15:35:00,16.04,16.05,15.97,15.98,746921.0,15.2764,15.286,15.2098,15.2193,746921.0
2020-11-30 15:40:00,15.98,15.98,15.84,15.85,865119.0,15.2193,15.2193,15.086,15.0955,865119.0
2020-11-30 15:45:00,15.85,15.86,15.75,15.78,840401.0,15.0955,15.105,15.0003,15.0288,840401.0
2020-11-30 15:50:00,15.78,15.79,15.72,15.76,905231.0,15.0288,15.0384,14.9717,15.0098,905231.0
2020-11-30 15:55:00,15.75,15.78,15.72,15.77,1735046.0,15.0003,15.0288,14.9717,15.0193,1735046.0
2020-12-01 09:30:00,15.9,16.08,15.85,15.88,1449398.0,15.1431,15.3145,15.0955,15.1241,1449398.0
2020-12-01 09:35:00,15.88,16.15,15.8,16.1,1024938.0,15.1241,15.3812,15.0479,15.3336,1024938.0
2020-12-01 09:40:00,16.1,16.14,15.88,15.92,360855.0,15.3336,15.3717,15.1241,15.1622,360855.0
2020-12-01 09:45:00,15.91,15.97,15.79,15.79,441949.0,15.1526,15.2098,15.0384,15.0384,441949.0
2020-12-01 09:50:00,15.79,15.89,15.76,15.87,680209.0,15.0384,15.1336,15.0098,15.1145,680209.0
2020-12-01 09:55:00,15.87,15.99,15.82,15.98,437841.0,15.1145,15.2288,15.0669,15.2193,437841.0
2020-12-01 10:00:00,15.97,15.99,15.86,15.86,441325.0,15.2098,15.2288,15.105,15.105,441325.0
2020-12-01 10:05:00,15.86,15.86,15.74,15.8,777179.0,15.105,15.105,14.9907,15.0479,777179.0
2020-12-01 10:10:00,15.79,15.92,15.76,15.91,410114.0,15.0384,15.1622,15.0098,15.1526,410114.0
2020-12-01 10:15:00,15.9,15.97,15.9,15.96,434983.0,15.1431,15.2098,15.1431,15.2003,434983.0
2020-12-01 10:20:00,15.96,16.03,15.92,16.0,408086.0,15.2003,15.2669,15.1622,15.2384,408086.0
2020-12-01 10:25:00,16.0,16.04,15.97,15.99,303572.0,15.2384,15.2764,15.2098,15.2288,303572.0
2020-12-01 10:30:00,15.99,16.02,15.81,15.82,430234.0,15.2288,15.2574,15.0574,15.0669,430234.0
2020-12-01 10:35:00,15.81,15.84,15.7,15.84,556343.0,15.0574,15.086,14.9526,15.086,556343.0
2020-12-01 10:40:00,15.83,15.85,15.76,15.8,367396.0,15.0764,15.0955,15.0098,15.0479,367396.0
2020-12-01 10:45:00,15.79,15.84,15.74,15.84,238313.0,15.0384,15.086,14.9907,15.086,238313.0
2020-12-01 10:50:00,15.83,15.84,15.72,15.75,317664.0,15.0764,15.086,14.9717,15.0003,317664.0
2020-12-01 10:55:00,15.76,15.77,15.6,15.62,485336.0,15.0098,15.0193,14.8574,14.8764,485336.0
2020-12-01 11:00:00,15.63,15.67,15.54,15.58,502152.0,14.886,14.9241,14.8003,14.8383,502152.0
2020-12-01 11:05:00,15.59,15.6,15.48,15.59,647917.0,14.8479,14.8574,14.7431,14.8479,647917.0
2020-12-01 11:10:00,15.59,15.59,15.51,15.55,328315.0,14.8479,14.8479,14.7717,14.8098,328315.0
2020-12-01 11:15:00,15.56,15.62,15.52,15.55,422697.0,14.8193,14.8764,14.7812,14.8098,422697.0
2020-12-01 11:20:00,15.54,15.55,15.45,15.46,429195.0,14.8003,14.8098,14.7145,14.7241,429195.0
2020-12-01 11:25:00,15.45,15.5,15.41,15.41,370725.0,14.7145,14.7622,14.6764,14.6764,370725.0
2020-12-01 11:30:00,15.42,15.42,15.28,15.29,828522.0,14.686,14.686,14.5526,14.5622,828522.0
2020-12-01 11:35:00,15.29,15.34,15.25,15.31,484423.0,14.5622,14.6098,14.5241,14.5812,484423.0
2020-12-01 11:40:00,15.32,15.37,15.29,15.29,317272.0,14.5907,14.6383,14.5622,14.5622,317272.0
2020-12-01 11:45:00,15.29,15.31,15.25,15.26,356172.0,14.5622,14.5812,14.5241,14.5336,356172.0
2020-12-01 11:50:00,15.27,15.32,15.23,15.28,266507.0,14.5431,14.5907,14.505,14.5526,266507.0
2020-12-01 11:55:00,15.28,15.28,15.2,15.2,302249.0,14.5526,14.5526,14.4764,14.4764,302249.0
2020-12-01 12:00:00,15.2,15.31,15.18,15.27,293927.0,14.4764,14.5812,14.4574,14.5431,293927.0
2020-12-01 12:05:00,15.27,15.33,15.26,15.31,201326.0,14.5431,14.6002,14.5336,14.5812,201326.0
2020-12-01 12:10:00,15.3,15.3,15.2,15.21,220459.0,14.5717,14.5717,14.4764,14.486,220459.0
2020-12-01 12:15:00,15.21,15.25,15.18,15.24,260893.0,14.486,14.5241,14.4574,14.5145,260893.0
2020-12-01 12:20:00,15.24,15.33,15.23,15.32,226902.0,14.5145,14.6002,14.505,14.5907,226902.0
2020-12-01 12:25:00,15.32,15.39,15.31,15.38,254052.0,14.5907,14.6574,14.5812,14.6479,254052.0
2020-12-01 12:30:00,15.39,15.39,15.3,15.32,215073.0,14.6574,14.6574,14.5717,14.5907,215073.0
2020-12-01 12:35:00,15.32,15.4,15.3,15.39,219152.0,14.5907,14.6669,14.5717,14.6574,219152.0
2020-12-01 12:40:00,15.39,15.44,15.34,15.43,248358.0,14.6574,14.705,14.6098,14.6955,248358.0
2020-12-01 12:45:00,15.43,15.45,15.41,15.43,200224.0,14.6955,14.7145,14.6764,14.6955,200224.0
2020-12-01 12:50:00,15.42,15.44,15.35,15.4,316681.0,14.686,14.705,14.6193,14.6669,316681.0
2020-12-01 12:55:00,15.41,15.44,15.39,15.4,175679.0,14.6764,14.705,14.6574,14.6669,175679.0
2020-12-01 13:00:00,15.41,15.42,15.3,15.31,209135.0,14.6764,14.686,14.5717,14.5812,209135.0
2020-12-01 13:05:00,15.3,15.33,15.28,15.28,132488.0,14.5717,14.6002,14.5526,14.5526,132488.0
2020-12-01 13:10:00,15.29,15.29,15.24,15.28,245974.0,14.5622,14.5622,14.5145,14.5526,245974.0
2020-12-01 13:15:00,15.28,15.29,15.22,15.25,159619.0,14.5526,14.5622,14.4955,14.5241,159619.0
2020-12-01 13:20:00,15.25,15.27,15.21,15.24,232235.0,14.5241,14.5431,14.486,14.5145,232235.0
2020-12-01 13:25:00,15.24,15.28,15.16,15.17,310789.0,14.5145,14.5526,14.4383,14.4479,310789.0
2020-12-01 13:30:00,15.17,15.18,15.09,15.12,465044.0,14.4479,14.4574,14.3717,14.4002,465044.0
2020-12-01 13:35:00,15.12,15.17,15.12,15.13,177746.0,14.4002,14.4479,14.4002,14.4098,177746.0
2020-12-01 13:40:00,15.13,15.14,15.07,15.09,279891.0,14.4098,14.4193,14.3526,14.3717,279891.0
2020-12-01 13:45:00,15.09,15.1,14.98,15.02,577400.0,14.3717,14.3812,14.2669,14.305,577400.0
2020-12-01 13:50:00,15.02,15.03,14.97,14.99,278464.0,14.305,14.3145,14.2574,14.2764,278464.0
2020-12-01 13:55:00,14.99,15.06,14.97,15.05,441296.0,14.2764,14.3431,14.2574,14.3336,441296.0
2020-12-01 14:00:00,15.05,15.12,15.04,15.12,378827.0,14.3336,14.4002,14.3241,14.4002,378827.0
2020-12-01 14:05:00,15.12,15.13,15.07,15.1,250839.0,14.4002,14.4098,14.3526,14.3812,250839.0
2020-12-01 14:10:00,15.09,15.1,15.01,15.04,239339.0,14.3717,14.3812,14.2955,14.3241,239339.0
2020-12-01 14:15:00,15.04,15.22,15.03,15.21,424989.0,14.3241,14.4955,14.3145,14.486,424989.0
2020-12-01 14:20:00,15.2,15.21,15.16,15.16,224563.0,14.4764,14.486,14.4383,14.4383,224563.0
2020-12-01 14:25:00,15.17,15.26,15.15,15.24,211535.0,14.4479,14.5336,14.4288,14.5145,211535.0
2020-12-01 14:30:00,15.24,15.25,15.19,15.21,187565.0,14.5145,14.5241,14.4669,14.486,187565.0
2020-12-01 14:35:00,15.21,15.25,15.18,15.25,169557.0,14.486,14.5241,14.4574,14.5241,169557.0
2020-12-01 14:40:00,15.24,15.27,15.2,15.21,190833.0,14.5145,14.5431,14.4764,14.486,190833.0
2020-12-01 14:45:00,15.21,15.21,15.17,15.19,168755.0,14.486,14.486,14.4479,14.4669,168755.0
2020-12-01 14:50:00,15.2,15.23,15.18,15.2,192835.0,14.4764,14.505,14.4574,14.4764,192835.0
2020-12-01 14:55:00,15.2,15.2,15.17,15.17,112693.0,14.4764,14.4764,14.4479,14.4479,112693.0
2020-12-01 15:00:00,15.18,15.19,15.13,15.14,184493.0,14.4574,14.4669,14.4098,14.4193,184493.0
2020-12-01 15:05:00,15.13,15.14,15.09,15.13,202259.0,14.4098,14.4193,14.3717,14.4098,202259.0
2020-12-01 15:10:00,15.13,15.15,15.11,15.13,174760.0,14.4098,14.4288,14.3907,14.4098,174760.0
2020-12-01 15:15:00,15.13,15.16,15.12,15.14,130888.0,14.4098,14.4383,14.4002,14.4193,130888.0
2020-12-01 15:20:00,15.14,15.18,15.11,15.17,205904.0,14.4193,14.4574,14.3907,14.4479,205904.0
2020-12-01 15:25:00,15.17,15.2,15.15,15.16,142035.0,14.4479,14.4764,14.4288,14.4383,142035.0
2020-12-01 15:30:00,15.15,15.19,15.15,15.16,247817.0,14.4288,14.4669,14.4288,14.4383,247817.0
2020-12-01 15:35:00,15.16,15.16,15.08,15.09,336457.0,14.4383,14.4383,14.3621,14.3717,336457.0
2020-12-01 15:40:00,15.08,15.1,15.05,15.1,272535.0,14.3621,14.3812,14.3336,14.3812,272535.0
2020-12-01 15:45:00,15.1,15.11,15.07,15.08,446054.0,14.3812,14.3907,14.3526,14.3621,446054.0
2020-12-01 15:50:00,15.08,15.12,15.03,15.12,579242.0,14.3621,14.4002,14.3145,14.4002,579242.0
2020-12-01 15:55:00,15.12,15.13,15.07,15.13,1336674.0,14.4002,14.4098,14.3526,14.4098,1336674.0
2020-12-02 09:30:00,14.92,15.18,14.77,15.12,1075703.0,14.2098,14.4574,14.0669,14.4002,1075703.0
2020-12-02 09:35:00,15.12,15.38,15.12,15.29,644143.0,14.4002,14.6479,14.4002,14.5622,644143.0
2020-12-02 09:40:00,15.29,15.46,15.28,15.37,561371.0,14.5622,14.7241,14.5526,14.6383,561371.0
2020-12-02 09:45:00,15.38,15.44,15.35,15.38,347467.0,14.6479,14.705,14.6193,14.6479,347467.0
2020-12-02 09:50:00,15.38,15.48,15.34,15.43,392498.0,14.6479,14.7431,14.6098,14.6955,392498.0
2020-12-02 09:55:00,15.44,15.52,15.43,15.49,434933.0,14.705,14.7812,14.6955,14.7526,434933.0
2020-12-02 10:00:00,15.49,15.69,15.48,15.68,406449.0,14.7526,14.9431,14.7431,14.9336,406449.0
2020-12-02 10:05:00,15.67,15.71,15.57,15.59,479119.0,14.9241,14.9622,14.8288,14.8479,479119.0
2020-12-02 10:10:00,15.59,15.62,15.52,15.55,326474.0,14.8479,14.8764,14.7812,14.8098,326474.0
2020-12-02 10:15:00,15.54,15.64,15.54,15.63,343635.0,14.8003,14.8955,14.8003,14.886,343635.0
2020-12-02 10:20:00,15.63,15.7,15.56,15.67,246215.0,14.886,14.9526,14.8193,14.9241,246215.0
2020-12-02 10:25:00,15.67,15.73,15.64,15.7,259406.0,14.9241,14.9812,14.8955,14.9526,259406.0
2020-12-02 10:30:00,15.7,15.78,15.65,15.73,332166.0,14.9526,15.0288,14.905,14.9812,332166.0
2020-12-02 10:35:00,15.73,15.81,15.72,15.8,369784.0,14.9812,15.0574,14.9717,15.0479,369784.0
2020-12-02 10:40:00,15.79,15.92,15.79,15.87,400912.0,15.0384,15.1622,15.0384,15.1145,400912.0
2020-12-02 10:45:00,15.87,15.98,15.83,15.91,325235.0,15.1145,15.2193,15.0764,15.1526,325235.0
2020-12-02 10:50:00,15.91,16.09,15.9,16.09,649928.0,15.1526,15.3241,15.1431,15.3241,649928.0
2020-12-02 10:55:00,16.09,16.17,16.07,16.13,610129.0,15.3241,15.4003,15.305,15.3622,610129.0
2020-12-02 11:00:00,16.13,16.19,16.07,16.11,495689.0,15.3622,15.4193,15.305,15.3431,495689.0
2020-12-02 11:05:00,16.11,16.17,16.09,16.12,393391.0,15.3431,15.4003,15.3241,15.3526,393391.0
2020-12-02 11:10:00,16.12,16.15,16.08,16.12,336167.0,15.3526,15.3812,15.3145,15.3526,336167.0
2020-12-02 11:15:00,16.12,16.24,16.07,16.2,495027.0,15.3526,15.4669,15.305,15.4288,495027.0
2020-12-02 11:20:00,16.2,16.26,16.17,16.23,354569.0,15.4288,15.486,15.4003,15.4574,354569.0
2020-12-02 11:25:00,16.23,16.35,16.23,16.34,495729.0,15.4574,15.5717,15.4574,15.5622,495729.0
2020-12-02 11:30:00,16.34,16.34,16.23,16.27,349442.0,15.5622,15.5622,15.4574,15.4955,349442.0
2020-12-02 11:35:00,16.27,16.41,16.27,16.4,370807.0,15.4955,15.6288,15.4955,15.6193,370807.0
2020-12-02 11:40:00,16.39,16.42,16.29,16.31,345334.0,15.6098,15.6384,15.5145,15.5336,345334.0
2020-12-02 11:45:00,16.31,16.45,16.29,16.42,376117.0,15.5336,15.6669,15.5145,15.6384,376117.0
2020-12-02 11:50:00,16.42,16.51,16.4,16.47,607527.0,15.6384,15.7241,15.6193,15.686,607527.0
2020-12-02 11:55:00,16.46,16.51,16.42,16.45,269487.0,15.6765,15.7241,15.6384,15.6669,269487.0
2020-12-02 12:00:00,16.45,16.49,16.38,16.38,388734.0,15.6669,15.705,15.6003,15.6003,388734.0
2020-12-02 12:05:00,16.38,16.41,16.32,16.36,461579.0,15.6003,15.6288,15.5431,15.5812,461579.0
2020-12-02 12:10:00,16.36,16.38,16.28,16.36,326429.0,15.5812,15.6003,15.505,15.5812,326429.0
2020-12-02 12:15:00,16.36,16.42,16.33,16.39,212181.0,15.5812,15.6384,15.5526,15.6098,212181.0
2020-12-02 12:20:00,16.4,16.41,16.35,16.36,257364.0,15.6193,15.6288,15.5717,15.5812,257364.0
2020-12-02 12:25:00,16.37,16.41,16.33,16.33,155377.0,15.5907,15.6288,15.5526,15.5526,155377.0
2020-12-02 12:30:00,16.33,16.39,16.31,16.36,252537.0,15.5526,15.6098,15.5336,15.5812,252537.0
2020-12-02 12:35:00,16.35,16.36,16.28,16.34,437776.0,15.5717,15.5812,15.505,15.5622,437776.0
2020-12-02 12:40:00,16.34,16.36,16.25,16.26,401239.0,15.5622,15.5812,15.4765,15.486,401239.0
2020-12-02 12:45:00,16.26,16.28,16.19,16.21,477680.0,15.486,15.505,15.4193,15.4384,477680.0
2020-12-02 12:50:00,16.21,16.24,16.18,16.21,316765.0,15.4384,15.4669,15.4098,15.4384,316765.0
2020-12-02 12:55:00,16.21,16.22,16.12,16.13,251404.0,15.4384,15.4479,15.3526,15.3622,251404.0
2020-12-02 13:00:00,16.13,16.17,16.11,16.12,231870.0,15.3622,15.4003,15.3431,15.3526,231870.0
2020-12-02 13:05:00,16.11,16.16,16.11,16.15,196481.0,15.3431,15.3907,15.3431,15.3812,196481.0
2020-12-02 13:10:00,16.15,16.17,16.13,16.13,159366.0,15.3812,15.4003,15.3622,15.3622,159366.0
2020-12-02 13:15:00,16.14,16.22,16.11,16.21,206741.0,15.3717,15.4479,15.3431,15.4384,206741.0
2020-12-02 13:20:00,16.21,16.23,16.14,16.14,205705.0,15.4384,15.4574,15.3717,15.3717,205705.0
2020-12-02 13:25:00,16.14,16.17,16.11,16.12,213575.0,15.3717,15.4003,15.3431,15.3526,213575.0
2020-12-02 13:30:00,16.12,16.16,16.08,16.09,197754.0,15.3526,15.3907,15.3145,15.3241,197754.0
2020-12-02 13:35:00,16.08,16.11,16.04,16.06,183032.0,15.3145,15.3431,15.2764,15.2955,183032.0
2020-12-02 13:40:00,16.05,16.09,15.94,15.98,516605.0,15.286,15.3241,15.1812,15.2193,516605.0
2020-12-02 13:45:00,15.97,16.01,15.94,16.0,303627.0,15.2098,15.2479,15.1812,15.2384,303627.0
2020-12-02 13:50:00,16.0,16.0,15.94,15.96,157177.0,15.2384,15.2384,15.1812,15.2003,157177.0
2020-12-02 13:55:00,15.96,15.96,15.84,15.85,392019.0,15.2003,15.2003,15.086,15.0955,392019.0
2020-12-02 14:00:00,15.85,15.97,15.8,15.96,572295.0,15.0955,15.2098,15.0479,15.2003,572295.0
2020-12-02 14:05:00,15.97,15.99,15.85,15.89,334265.0,15.2098,15.2288,15.0955,15.1336,334265.0
2020-12-02 14:10:00,15.89,15.95,15.86,15.91,258026.0,15.1336,15.1907,15.105,15.1526,258026.0
2020-12-02 14:15:00,15.91,16.03,15.87,16.02,369668.0,15.1526,15.2669,15.1145,15.2574,369668.0
2020-12-02 14:20:00,16.02,16.03,15.98,16.02,185943.0,15.2574,15.2669,15.2193,15.2574,185943.0
2020-12-02 14:25:00,16.02,16.09,16.01,16.09,365071.0,15.2574,15.3241,15.2479,15.3241,365071.0
2020-12-02 14:30:00,16.08,16.14,16.06,16.1,312323.0,15.3145,15.3717,15.2955,15.3336,312323.0
2020-12-02 14:35:00,16.1,16.1,16.05,16.07,195092.0,15.3336,15.3336,15.286,15.305,195092.0
2020-12-02 14:40:00,16.07,16.08,16.02,16.05,236628.0,15.305,15.3145,15.2574,15.286,236628.0
2020-12-02 14:45:00,16.04,16.1,16.02,16.02,392022.0,15.2764,15.3336,15.2574,15.2574,392022.0
2020-12-02 14:50:00,16.02,16.09,16.01,16.09,279317.0,15.2574,15.3241,15.2479,15.3241,279317.0
2020-12-02 14:55:00,16.08,16.1,16.0,16.02,246222.0,15.3145,15.3336,15.2384,15.2574,246222.0
2020-12-02 15:00:00,16.02,16.03,15.97,15.99,239124.0,15.2574,15.2669,15.2098,15.2288,239124.0
2020-12-02 15:05:00,15.98,16.0,15.94,15.96,185142.0,15.2193,15.2384,15.1812,15.2003,185142.0
2020-12-02 15:10:00,15.96,15.97,15.92,15.93,129636.0,15.2003,15.2098,15.1622,15.1717,129636.0
2020-12-02 15:15:00,15.94,15.95,15.88,15.89,201645.0,15.1812,15.1907,15.1241,15.1336,201645.0
2020-12-02 15:20:00,15.9,15.9,15.84,15.85,193748.0,15.1431,15.1431,15.086,15.0955,193748.0
2020-12-02 15:25:00,15.85,15.89,15.84,15.88,170456.0,15.0955,15.1336,15.086,15.1241,170456.0
2020-12-02 15:30:00,15.88,15.88,15.82,15.87,329138.0,15.1241,15.1241,15.0669,15.1145,329138.0
2020-12-02 15:35:00,15.87,15.95,15.86,15.91,625443.0,15.1145,15.1907,15.105,15.1526,625443.0
2020-12-02 15:40:00,15.91,15.94,15.9,15.9,216872.0,15.1526,15.1812,15.1431,15.1431,216872.0
2020-12-02 15:45:00,15.9,15.98,15.9,15.96,364714.0,15.1431,15.2193,15.1431,15.2003,364714.0
2020-12-02 15:50:00,15.95,15.98,15.85,15.85,626457.0,15.1907,15.2193,15.0955,15.0955,626457.0
2020-12-02 15:55:00,15.86,15.91,15.8,15.9,1254764.0,15.105,15.1526,15.0479,15.1431,1254764.0
2020-12-03 09:30:00,16.03,16.09,15.72,15.76,689709.0,15.2669,15.3241,14.9717,15.0098,689709.0
2020-12-03 09:35:00,15.75,15.86,15.66,15.86,600251.0,15.0003,15.105,14.9145,15.105,600251.0
2020-12-03 09:40:00,15.86,15.96,15.77,15.94,501905.0,15.105,15.2003,15.0193,15.1812,501905.0
2020-12-03 09:45:00,15.94,15.96,15.82,15.89,384580.0,15.1812,15.2003,15.0669,15.1336,384580.0
2020-12-03 09:50:00,15.89,15.97,15.86,15.91,350092.0,15.1336,15.2098,15.105,15.1526,350092.0
2020-12-03 09:55:00,15.9,16.02,15.89,15.92,399505.0,15.1431,15.2574,15.1336,15.1622,399505.0
2020-12-03 10:00:00,15.93,15.95,15.82,15.87,233874.0,15.1717,15.1907,15.0669,15.1145,233874.0
2020-12-03 10:05:00,15.87,15.94,15.86,15.9,289847.0,15.1145,15.1812,15.105,15.1431,289847.0
2020-12-03 10:10:00,15.89,16.04,15.88,16.03,269228.0,15.1336,15.2764,15.1241,15.2669,269228.0
2020-12-03 10:15:00,16.03,16.15,16.02,16.12,296536.0,15.2669,15.3812,15.2574,15.3526,296536.0
2020-12-03 10:20:00,16.13,16.18,16.08,16.14,382019.0,15.3622,15.4098,15.3145,15.3717,382019.0
2020-12-03 10:25:00,16.14,16.27,16.13,16.25,286290.0,15.3717,15.4955,15.3622,15.4765,286290.0
2020-12-03 10:30:00,16.25,16.39,16.24,16.38,416866.0,15.4765,15.6098,15.4669,15.6003,416866.0
2020-12-03 10:35:00,16.38,16.48,16.37,16.44,566144.0,15.6003,15.6955,15.5907,15.6574,566144.0
2020-12-03 10:40:00,16.44,16.47,16.39,16.44,529201.0,15.6574,15.686,15.6098,15.6574,529201.0
2020-12-03 10:45:00,16.43,16.43,16.32,16.36,424845.0,15.6479,15.6479,15.5431,15.5812,424845.0
2020-12-03 10:50:00,16.37,16.4,16.3,16.3,362146.0,15.5907,15.6193,15.5241,15.5241,362146.0
2020-12-03 10:55:00,16.31,16.46,16.29,16.44,313080.0,15.5336,15.6765,15.5145,15.6574,313080.0
2020-12-03 11:00:00,16.44,16.5,16.41,16.42,306338.0,15.6574,15.7146,15.6288,15.6384,306338.0
2020-12-03 11:05:00,16.43,16.48,16.39,16.46,227317.0,15.6479,15.6955,15.6098,15.6765,227317.0
2020-12-03 11:10:00,16.46,16.47,16.31,16.34,401048.0,15.6765,15.686,15.5336,15.5622,401048.0
2020-12-03 11:15:00,16.34,16.44,16.33,16.42,225196.0,15.5622,15.6574,15.5526,15.6384,225196.0
2020-12-03 11:20:00,16.43,16.48,16.41,16.45,190056.0,15.6479,15.6955,15.6288,15.6669,190056.0
2020-12-03 11:25:00,16.45,16.49,16.4,16.48,470564.0,15.6669,15.705,15.6193,15.6955,470564.0
2020-12-03 11:30:00,16.48,16.5,16.35,16.35,301296.0,15.6955,15.7146,15.5717,15.5717,301296.0
2020-12-03 11:35:00,16.36,16.5,16.34,16.48,312493.0,15.5812,15.7146,15.5622,15.6955,312493.0
2020-12-03 11:40:00,16.48,16.5,16.46,16.49,181284.0,15.6955,15.7146,15.6765,15.705,181284.0
2020-12-03 11:45:00,16.49,16.57,16.49,16.56,363188.0,15.705,15.7812,15.705,15.7717,363188.0
2020-12-03 11:50:00,16.56,16.57,16.37,16.38,480561.0,15.7717,15.7812,15.5907,15.6003,480561.0
2020-12-03 11:55:00,16.37,16.43,16.3,16.42,653923.0,15.5907,15.6479,15.5241,15.6384,653923.0
2020-12-03 12:00:00,16.42,16.45,16.37,16.38,235500.0,15.6384,15.6669,15.5907,15.6003,235500.0
2020-12-03 12:05:00,16.38,16.41,16.33,16.41,209087.0,15.6003,15.6288,15.5526,15.6288,209087.0
2020-12-03 12:10:00,16.41,16.45,16.37,16.43,179116.0,15.6288,15.6669,15.5907,15.6479,179116.0
2020-12-03 12:15:00,16.42,16.48,16.39,16.47,320003.0,15.6384,15.6955,15.6098,15.686,320003.0
2020-12-03 12:20:00,16.47,16.51,16.45,16.5,150603.0,15.686,15.7241,15.6669,15.7146,150603.0
2020-12-03 12:25:00,16.5,16.52,16.44,16.46,352267.0,15.7146,15.7336,15.6574,15.6765,352267.0
2020-12-03 12:30:00,16.46,16.57,16.4,16.57,618552.0,15.6765,15.7812,15.6193,15.7812,618552.0
2020-12-03 12:35:00,16.56,16.58,16.53,16.53,278253.0,15.7717,15.7907,15.7431,15.7431,278253.0
2020-12-03 12:40:00,16.54,16.65,16.53,16.65,233249.0,15.7526,15.8574,15.7431,15.8574,233249.0
2020-12-03 12:45:00,16.64,16.66,16.61,16.62,271634.0,15.8479,15.8669,15.8193,15.8288,271634.0
2020-12-03 12:50:00,16.63,16.66,16.62,16.64,130945.0,15.8384,15.8669,15.8288,15.8479,130945.0
2020-12-03 12:55:00,16.65,16.7,16.61,16.7,263526.0,15.8574,15.905,15.8193,15.905,263526.0
2020-12-03 13:00:00,16.7,16.74,16.65,16.68,693734.0,15.905,15.9431,15.8574,15.886,693734.0
2020-12-03 13:05:00,16.67,16.68,16.57,16.63,498692.0,15.8765,15.886,15.7812,15.8384,498692.0
2020-12-03 13:10:00,16.63,16.72,16.61,16.71,206617.0,15.8384,15.9241,15.8193,15.9146,206617.0
2020-12-03 13:15:00,16.7,16.72,16.64,16.64,174659.0,15.905,15.9241,15.8479,15.8479,174659.0
2020-12-03 13:20:00,16.63,16.66,16.61,16.66,111887.0,15.8384,15.8669,15.8193,15.8669,111887.0
2020-12-03 13:25:00,16.66,16.67,16.56,16.57,187159.0,15.8669,15.8765,15.7717,15.7812,187159.0
2020-12-03 13:30:00,16.58,16.61,16.55,16.56,229522.0,15.7907,15.8193,15.7622,15.7717,229522.0
2020-12-03 13:35:00,16.56,16.58,16.52,16.55,300693.0,15.7717,15.7907,15.7336,15.7622,300693.0
2020-12-03 13:40:00,16.55,16.59,16.46,16.47,228704.0,15.7622,15.8003,15.6765,15.686,228704.0
2020-12-03 13:45:00,16.46,16.51,16.44,16.45,210446.0,15.6765,15.7241,15.6574,15.6669,210446.0
2020-12-03 13:50:00,16.44,16.51,16.44,16.48,150709.0,15.6574,15.7241,15.6574,15.6955,150709.0
2020-12-03 13:55:00,16.48,16.49,16.4,16.46,210817.0,15.6955,15.705,15.6193,15.6765,210817.0
2020-12-03 14:00:00,16.45,16.47,16.43,16.44,134548.0,15.6669,15.686,15.6479,15.6574,134548.0
2020-12-03 14:05:00,16.44,16.52,16.43,16.49,131078.0,15.6574,15.7336,15.6479,15.705,131078.0
2020-12-03 14:10:00,16.48,16.57,16.48,16.57,178177.0,15.6955,15.7812,15.6955,15.7812,178177.0
2020-12-03 14:15:00,16.57,16.58,16.54,16.57,119386.0,15.7812,15.7907,15.7526,15.7812,119386.0
2020-12-03 14:20:00,16.57,16.61,16.57,16.6,127027.0,15.7812,15.8193,15.7812,15.8098,127027.0
2020-12-03 14:25:00,16.59,16.64,16.58,16.64,236495.0,15.8003,15.8479,15.7907,15.8479,236495.0
2020-12-03 14:30:00,16.64,16.64,16.52,16.53,395930.0,15.8479,15.8479,15.7336,15.7431,395930.0
2020-12-03 14:35:00,16.53,16.54,16.5,16.53,136322.0,15.7431,15.7526,15.7146,15.7431,136322.0
2020-12-03 14:40:00,16.53,16.56,16.5,16.55,97336.0,15.7431,15.7717,15.7146,15.7622,97336.0
2020-12-03 14:45:00,16.55,16.65,16.54,16.65,200935.0,15.7622,15.8574,15.7526,15.8574,200935.0
2020-12-03 14:50:00,16.64,16.65,16.58,16.63,195317.0,15.8479,15.8574,15.7907,15.8384,195317.0
2020-12-03 14:55:00,16.62,16.65,16.61,16.62,126300.0,15.8288,15.8574,15.8193,15.8288,126300.0
2020-12-03 15:00:00,16.61,16.64,16.58,16.58,190565.0,15.8193,15.8479,15.7907,15.7907,190565.0
2020-12-03 15:05:00,16.59,16.61,16.56,16.56,145004.0,15.8003,15.8193,15.7717,15.7717,145004.0
2020-12-03 15:10:00,16.57,16.61,16.56,16.59,147710.0,15.7812,15.8193,15.7717,15.8003,147710.0
2020-12-03 15:15:00,16.59,16.64,16.59,16.63,179071.0,15.8003,15.8479,15.8003,15.8384,179071.0
2020-12-03 15:20:00,16.63,16.66,16.61,16.65,180484.0,15.8384,15.8669,15.8193,15.8574,180484.0
2020-12-03 15:25:00,16.65,16.65,16.59,16.62,290637.0,15.8574,15.8574,15.8003,15.8288,290637.0
2020-12-03 15:30:00,16.62,16.63,16.52,16.54,258621.0,15.8288,15.8384,15.7336,15.7526,258621.0
2020-12-03 15:35:00,16.53,16.55,16.44,16.44,413277.0,15.7431,15.7622,15.6574,15.6574,413277.0
2020-12-03 15:40:00,16.44,16.45,16.23,16.32,618771.0,15.6574,15.6669,15.4574,15.5431,618771.0
2020-12-03 15:45:00,16.31,16.44,16.26,16.41,544636.0,15.5336,15.6574,15.486,15.6288,544636.0
2020-12-03 15:50:00,16.41,16.41,16.3,16.35,528172.0,15.6288,15.6288,15.5241,15.5717,528172.0
2020-12-03 15:55:00,16.34,16.43,16.34,16.39,901204.0,15.5622,15.6479,15.5622,15.6098,901204.0
2020-12-04 09:30:00,16.9,17.3,16.9,17.25,1826323.0,16.0955,16.4765,16.0955,16.4288,1826323.0
2020-12-04 09:35:00,17.26,17.46,17.25,17.39,1309557.0,16.4384,16.6289,16.4288,16.5622,1309557.0
2020-12-04 09:40:00,17.39,17.64,17.36,17.45,1449674.0,16.5622,16.8003,16.5336,16.6193,1449674.0
2020-12-04 09:45:00,17.45,17.51,17.37,17.5,1214388.0,16.6193,16.6765,16.5431,16.6669,1214388.0
2020-12-04 09:50:00,17.51,17.63,17.49,17.61,1227650.0,16.6765,16.7908,16.6574,16.7717,1227650.0
2020-12-04 09:55:00,17.62,17.69,17.56,17.64,1232934.0,16.7812,16.8479,16.7241,16.8003,1232934.0
2020-12-04 10:00:00,17.63,17.78,17.62,17.66,1124704.0,16.7908,16.9336,16.7812,16.8193,1124704.0
2020-12-04 10:05:00,17.66,17.73,17.53,17.7,953293.0,16.8193,16.886,16.6955,16.8574,953293.0
2020-12-04 10:10:00,17.71,17.82,17.66,17.76,816514.0,16.867,16.9717,16.8193,16.9146,816514.0
2020-12-04 10:15:00,17.77,17.84,17.76,17.82,648315.0,16.9241,16.9908,16.9146,16.9717,648315.0
2020-12-04 10:20:00,17.82,17.94,17.81,17.93,775759.0,16.9717,17.086,16.9622,17.0765,775759.0
2020-12-04 10:25:00,17.93,18.09,17.91,18.09,1708903.0,17.0765,17.2289,17.0574,17.2289,1708903.0
2020-12-04 10:30:00,18.09,18.1,17.81,17.83,1006820.0,17.2289,17.2384,16.9622,16.9812,1006820.0
2020-12-04 10:35:00,17.84,18.07,17.82,18.06,898095.0,16.9908,17.2098,16.9717,17.2003,898095.0
2020-12-04 10:40:00,18.05,18.05,17.93,17.98,741903.0,17.1908,17.1908,17.0765,17.1241,741903.0
2020-12-04 10:45:00,17.98,17.98,17.84,17.93,801509.0,17.1241,17.1241,16.9908,17.0765,801509.0
2020-12-04 10:50:00,17.93,18.1,17.92,18.08,1051893.0,17.0765,17.2384,17.067,17.2193,1051893.0
2020-12-04 10:55:00,18.09,18.14,18.02,18.05,824239.0,17.2289,17.2765,17.1622,17.1908,824239.0
2020-12-04 11:00:00,18.05,18.12,17.97,18.12,567176.0,17.1908,17.2574,17.1146,17.2574,567176.0
2020-12-04 11:05:00,18.11,18.14,18.0,18.03,629348.0,17.2479,17.2765,17.1431,17.1717,629348.0
2020-12-04 11:10:00,18.02,18.02,17.93,17.97,526513.0,17.1622,17.1622,17.0765,17.1146,526513.0
2020-12-04 11:15:00,17.97,17.99,17.85,17.87,538027.0,17.1146,17.1336,17.0003,17.0193,538027.0
2020-12-04 11:20:00,17.86,17.87,17.74,17.83,823679.0,17.0098,17.0193,16.8955,16.9812,823679.0
2020-12-04 11:25:00,17.83,17.9,17.79,17.89,450281.0,16.9812,17.0479,16.9431,17.0384,450281.0
2020-12-04 11:30:00,17.89,17.92,17.84,17.92,391678.0,17.0384,17.067,16.9908,17.067,391678.0
2020-12-04 11:35:00,17.92,17.97,17.87,17.92,420766.0,17.067,17.1146,17.0193,17.067,420766.0
2020-12-04 11:40:00,17.92,17.99,17.9,17.98,323785.0,17.067,17.1336,17.0479,17.1241,323785.0
2020-12-04 11:45:00,17.98,18.04,17.96,18.04,387386.0,17.1241,17.1812,17.1051,17.1812,387386.0
2020-12-04 11:50:00,18.04,18.07,18.0,18.05,392589.0,17.1812,17.2098,17.1431,17.1908,392589.0
2020-12-04 11:55:00,18.05,18.06,17.99,17.99,241441.0,17.1908,17.2003,17.1336,17.1336,241441.0
2020-12-04 12:00:00,18.0,18.03,17.94,17.96,402587.0,17.1431,17.1717,17.086,17.1051,402587.0
2020-12-04 12:05:00,17.96,17.97,17.87,17.9,473162.0,17.1051,17.1146,17.0193,17.0479,473162.0
2020-12-04 12:10:00,17.9,17.93,17.86,17.87,280718.0,17.0479,17.0765,17.0098,17.0193,280718.0
2020-12-04 12:15:00,17.88,17.88,17.63,17.65,935606.0,17.0289,17.0289,16.7908,16.8098,935606.0
2020-12-04 12:20:00,17.65,17.74,17.65,17.73,551550.0,16.8098,16.8955,16.8098,16.886,551550.0
2020-12-04 12:25:00,17.73,17.77,17.62,17.75,515862.0,16.886,16.9241,16.7812,16.905,515862.0
2020-12-04 12:30:00,17.76,17.76,17.71,17.73,351770.0,16.9146,16.9146,16.867,16.886,351770.0
2020-12-04 12:35:00,17.73,17.74,17.57,17.57,599669.0,16.886,16.8955,16.7336,16.7336,599669.0
2020-12-04 12:40:00,17.57,17.76,17.57,17.74,498501.0,16.7336,16.9146,16.7336,16.8955,498501.0
2020-12-04 12:45:00,17.75,17.87,17.74,17.87,291433.0,16.905,17.0193,16.8955,17.0193,291433.0
2020-12-04 12:50:00,17.86,17.88,17.81,17.88,246814.0,17.0098,17.0289,16.9622,17.0289,246814.0
2020-12-04 12:55:00,17.88,17.9,17.85,17.89,209718.0,17.0289,17.0479,17.0003,17.0384,209718.0
2020-12-04 13:00:00,17.89,17.96,17.88,17.96,293597.0,17.0384,17.1051,17.0289,17.1051,293597.0
2020-12-04 13:05:00,17.95,17.99,17.94,17.98,239620.0,17.0955,17.1336,17.086,17.1241,239620.0
2020-12-04 13:10:00,17.98,18.0,17.94,17.94,268429.0,17.1241,17.1431,17.086,17.086,268429.0
2020-12-04 13:15:00,17.94,18.01,17.93,17.96,287707.0,17.086,17.1527,17.0765,17.1051,287707.0
2020-12-04 13:20:00,17.96,18.02,17.93,18.02,298017.0,17.1051,17.1622,17.0765,17.1622,298017.0
2020-12-04 13:25:00,18.01,18.05,18.0,18.05,252614.0,17.1527,17.1908,17.1431,17.1908,252614.0
2020-12-04 13:30:00,18.05,18.08,18.03,18.06,266925.0,17.1908,17.2193,17.1717,17.2003,266925.0
2020-12-04 13:35:00,18.06,18.18,18.06,18.15,630858.0,17.2003,17.3146,17.2003,17.286,630858.0
2020-12-04 13:40:00,18.15,18.18,18.12,18.16,279132.0,17.286,17.3146,17.2574,17.2955,279132.0
2020-12-04 13:45:00,18.16,18.18,18.1,18.12,236697.0,17.2955,17.3146,17.2384,17.2574,236697.0
2020-12-04 13:50:00,18.12,18.18,18.1,18.16,244523.0,17.2574,17.3146,17.2384,17.2955,244523.0
2020-12-04 13:55:00,18.15,18.17,18.11,18.16,212124.0,17.286,17.3051,17.2479,17.2955,212124.0
2020-12-04 14:00:00,18.15,18.2,18.14,18.17,367764.0,17.286,17.3336,17.2765,17.3051,367764.0
2020-12-04 14:05:00,18.17,18.24,18.17,18.24,391678.0,17.3051,17.3717,17.3051,17.3717,391678.0
2020-12-04 14:10:00,18.24,18.27,18.19,18.24,442492.0,17.3717,17.4003,17.3241,17.3717,442492.0
2020-12-04 14:15:00,18.24,18.26,18.22,18.24,197351.0,17.3717,17.3908,17.3527,17.3717,197351.0
2020-12-04 14:20:00,18.24,18.27,18.22,18.26,230936.0,17.3717,17.4003,17.3527,17.3908,230936.0
2020-12-04 14:25:00,18.27,18.34,18.26,18.33,396680.0,17.4003,17.467,17.3908,17.4574,396680.0
2020-12-04 14:30:00,18.33,18.38,18.28,18.29,443144.0,17.4574,17.5051,17.4098,17.4193,443144.0
2020-12-04 14:35:00,18.28,18.32,18.25,18.31,293502.0,17.4098,17.4479,17.3812,17.4384,293502.0
2020-12-04 14:40:00,18.3,18.4,18.3,18.39,442785.0,17.4289,17.5241,17.4289,17.5146,442785.0
2020-12-04 14:45:00,18.4,18.41,18.36,18.39,265106.0,17.5241,17.5336,17.486,17.5146,265106.0
2020-12-04 14:50:00,18.39,18.45,18.35,18.44,677430.0,17.5146,17.5717,17.4765,17.5622,677430.0
2020-12-04 14:55:00,18.45,18.47,18.43,18.47,389837.0,17.5717,17.5908,17.5527,17.5908,389837.0
2020-12-04 15:00:00,18.47,18.48,18.4,18.46,695051.0,17.5908,17.6003,17.5241,17.5813,695051.0
2020-12-04 15:05:00,18.46,18.46,18.35,18.39,438076.0,17.5813,17.5813,17.4765,17.5146,438076.0
2020-12-04 15:10:00,18.38,18.41,18.31,18.32,429736.0,17.5051,17.5336,17.4384,17.4479,429736.0
2020-12-04 15:15:00,18.33,18.41,18.29,18.39,463752.0,17.4574,17.5336,17.4193,17.5146,463752.0
2020-12-04 15:20:00,18.38,18.46,18.37,18.45,529192.0,17.5051,17.5813,17.4955,17.5717,529192.0
2020-12-04 15:25:00,18.45,18.45,18.31,18.42,514185.0,17.5717,17.5717,17.4384,17.5432,514185.0
2020-12-04 15:30:00,18.42,18.5,18.41,18.46,537347.0,17.5432,17.6193,17.5336,17.5813,537347.0
2020-12-04 15:35:00,18.47,18.47,18.39,18.44,584320.0,17.5908,17.5908,17.5146,17.5622,584320.0
2020-12-04 15:40:00,18.44,18.53,18.43,18.52,785335.0,17.5622,17.6479,17.5527,17.6384,785335.0
2020-12-04 15:45:00,18.52,18.57,18.49,18.54,930871.0,17.6384,17.686,17.6098,17.6574,930871.0
2020-12-04 15:50:00,18.55,18.61,18.52,18.61,872264.0,17.667,17.7241,17.6384,17.7241,872264.0
2020-12-04 15:55:00,18.61,18.61,18.5,18.59,1908613.0,17.7241,17.7241,17.6193,17.7051,1908613.0
2020-12-07 09:30:00,18.15,18.15,18.15,18.15,0.0,17.286,17.286,17.286,17.286,0.0
2020-12-07 09:35:00,18.15,18.15,18.15,18.15,0.0,17.286,17.286,17.286,17.286,0.0
2020-12-07 09:40:00,18.15,18.15,18.15,18.15,0.0,17.286,17.286,17.286,17.286,0.0
2020-12-07 09:45:00,18.08,18.2,17.56,17.77,941687.0,17.2193,17.3336,16.7241,16.9241,941687.0
2020-12-07 09:50:00,17.77,17.88,17.72,17.74,498797.0,16.9241,17.0289,16.8765,16.8955,498797.0
2020-12-07 09:55:00,17.74,17.85,17.56,17.85,921195.0,16.8955,17.0003,16.7241,17.0003,921195.0
2020-12-07 10:00:00,17.86,17.95,17.82,17.88,592492.0,17.0098,17.0955,16.9717,17.0289,592492.0
2020-12-07 10:05:00,17.87,18.06,17.86,18.05,601046.0,17.0193,17.2003,17.0098,17.1908,601046.0
2020-12-07 10:10:00,18.05,18.11,18.02,18.05,578208.0,17.1908,17.2479,17.1622,17.1908,578208.0
2020-12-07 10:15:00,18.04,18.1,18.0,18.09,359310.0,17.1812,17.2384,17.1431,17.2289,359310.0
2020-12-07 10:20:00,18.09,18.1,18.01,18.02,417742.0,17.2289,17.2384,17.1527,17.1622,417742.0
2020-12-07 10:25:00,18.02,18.09,17.93,18.08,471139.0,17.1622,17.2289,17.0765,17.2193,471139.0
2020-12-07 10:30:00,18.08,18.29,18.08,18.26,658849.0,17.2193,17.4193,17.2193,17.3908,658849.0
2020-12-07 10:35:00,18.26,18.4,18.24,18.39,467773.0,17.3908,17.5241,17.3717,17.5146,467773.0
2020-12-07 10:40:00,18.39,18.48,18.38,18.47,482587.0,17.5146,17.6003,17.5051,17.5908,482587.0
2020-12-07 10:45:00,18.47,18.62,18.46,18.61,696003.0,17.5908,17.7336,17.5813,17.7241,696003.0
2020-12-07 10:50:00,18.6,18.68,18.55,18.66,813418.0,17.7146,17.7908,17.667,17.7717,813418.0
2020-12-07 10:55:00,18.66,18.67,18.52,18.55,737203.0,17.7717,17.7813,17.6384,17.667,737203.0
2020-12-07 11:00:00,18.55,18.63,18.54,18.57,352751.0,17.667,17.7432,17.6574,17.686,352751.0
2020-12-07 11:05:00,18.56,18.57,18.33,18.39,918527.0,17.6765,17.686,17.4574,17.5146,918527.0
2020-12-07 11:10:00,18.39,18.5,18.39,18.48,347201.0,17.5146,17.6193,17.5146,17.6003,347201.0
2020-12-07 11:15:00,18.48,18.52,18.45,18.52,241512.0,17.6003,17.6384,17.5717,17.6384,241512.0
2020-12-07 11:20:00,18.52,18.55,18.48,18.53,208121.0,17.6384,17.667,17.6003,17.6479,208121.0
2020-12-07 11:25:00,18.52,18.62,18.52,18.59,308888.0,17.6384,17.7336,17.6384,17.7051,308888.0
2020-12-07 11:30:00,18.6,18.67,18.59,18.63,384532.0,17.7146,17.7813,17.7051,17.7432,384532.0
2020-12-07 11:35:00,18.63,18.64,18.57,18.62,198796.0,17.7432,17.7527,17.686,17.7336,198796.0
2020-12-07 11:40:00,18.62,18.65,18.52,18.54,281793.0,17.7336,17.7622,17.6384,17.6574,281793.0
2020-12-07 11:45:00,18.55,18.57,18.46,18.46,340577.0,17.667,17.686,17.5813,17.5813,340577.0
2020-12-07 11:50:00,18.46,18.46,18.36,18.39,560441.0,17.5813,17.5813,17.486,17.5146,560441.0
2020-12-07 11:55:00,18.39,18.49,18.36,18.47,248627.0,17.5146,17.6098,17.486,17.5908,248627.0
2020-12-07 12:00:00,18.48,18.49,18.4,18.43,246401.0,17.6003,17.6098,17.5241,17.5527,246401.0
2020-12-07 12:05:00,18.43,18.5,18.42,18.5,251535.0,17.5527,17.6193,17.5432,17.6193,251535.0
2020-12-07 12:10:00,18.49,18.5,18.4,18.41,201158.0,17.6098,17.6193,17.5241,17.5336,201158.0
2020-12-07 12:15:00,18.42,18.44,18.37,18.43,255292.0,17.5432,17.5622,17.4955,17.5527,255292.0
2020-12-07 12:20:00,18.42,18.43,18.38,18.42,158254.0,17.5432,17.5527,17.5051,17.5432,158254.0
2020-12-07 12:25:00,18.42,18.43,18.36,18.4,160933.0,17.5432,17.5527,17.486,17.5241,160933.0
2020-12-07 12:30:00,18.39,18.4,18.28,18.28,366112.0,17.5146,17.5241,17.4098,17.4098,366112.0
2020-12-07 12:35:00,18.29,18.36,18.26,18.35,322991.0,17.4193,17.486,17.3908,17.4765,322991.0
2020-12-07 12:40:00,18.35,18.38,18.33,18.37,104404.0,17.4765,17.5051,17.4574,17.4955,104404.0
2020-12-07 12:45:00,18.38,18.39,18.37,18.38,74486.0,17.5051,17.5146,17.4955,17.5051,74486.0
2020-12-07 12:50:00,18.39,18.42,18.37,18.37,139961.0,17.5146,17.5432,17.4955,17.4955,139961.0
2020-12-07 12:55:00,18.37,18.43,18.36,18.4,132681.0,17.4955,17.5527,17.486,17.5241,132681.0
2020-12-07 13:00:00,18.4,18.4,18.3,18.37,247977.0,17.5241,17.5241,17.4289,17.4955,247977.0
2020-12-07 13:05:00,18.36,18.4,18.33,18.4,98226.0,17.486,17.5241,17.4574,17.5241,98226.0
2020-12-07 13:10:00,18.39,18.41,18.35,18.37,128288.0,17.5146,17.5336,17.4765,17.4955,128288.0
2020-12-07 13:15:00,18.36,18.4,18.3,18.3,163937.0,17.486,17.5241,17.4289,17.4289,163937.0
2020-12-07 13:20:00,18.3,18.37,18.29,18.37,121276.0,17.4289,17.4955,17.4193,17.4955,121276.0
2020-12-07 13:25:00,18.37,18.38,18.31,18.31,123351.0,17.4955,17.5051,17.4384,17.4384,123351.0
2020-12-07 13:30:00,18.31,18.32,18.3,18.31,96505.0,17.4384,17.4479,17.4289,17.4384,96505.0
2020-12-07 13:35:00,18.31,18.36,18.26,18.31,174827.0,17.4384,17.486,17.3908,17.4384,174827.0
2020-12-07 13:40:00,18.31,18.31,18.2,18.2,264883.0,17.4384,17.4384,17.3336,17.3336,264883.0
2020-12-07 13:45:00,18.21,18.23,18.13,18.23,371911.0,17.3432,17.3622,17.267,17.3622,371911.0
2020-12-07 13:50:00,18.23,18.24,18.2,18.22,101611.0,17.3622,17.3717,17.3336,17.3527,101611.0
2020-12-07 13:55:00,18.22,18.25,18.17,18.18,130215.0,17.3527,17.3812,17.3051,17.3146,130215.0
2020-12-07 14:00:00,18.18,18.22,18.16,18.22,142704.0,17.3146,17.3527,17.2955,17.3527,142704.0
2020-12-07 14:05:00,18.22,18.28,18.21,18.28,125965.0,17.3527,17.4098,17.3432,17.4098,125965.0
2020-12-07 14:10:00,18.27,18.28,18.17,18.19,120830.0,17.4003,17.4098,17.3051,17.3241,120830.0
2020-12-07 14:15:00,18.2,18.21,18.17,18.17,101194.0,17.3336,17.3432,17.3051,17.3051,101194.0
2020-12-07 14:20:00,18.18,18.21,18.15,18.18,146179.0,17.3146,17.3432,17.286,17.3146,146179.0
2020-12-07 14:25:00,18.18,18.24,18.18,18.24,123138.0,17.3146,17.3717,17.3146,17.3717,123138.0
2020-12-07 14:30:00,18.24,18.24,18.19,18.2,112361.0,17.3717,17.3717,17.3241,17.3336,112361.0
2020-12-07 14:35:00,18.2,18.22,18.13,18.16,178756.0,17.3336,17.3527,17.267,17.2955,178756.0
2020-12-07 14:40:00,18.17,18.21,18.15,18.2,93829.0,17.3051,17.3432,17.286,17.3336,93829.0
2020-12-07 14:45:00,18.2,18.25,18.19,18.25,91569.0,17.3336,17.3812,17.3241,17.3812,91569.0
2020-12-07 14:50:00,18.25,18.28,18.22,18.25,172219.0,17.3812,17.4098,17.3527,17.3812,172219.0
2020-12-07 14:55:00,18.25,18.27,18.21,18.23,167120.0,17.3812,17.4003,17.3432,17.3622,167120.0
2020-12-07 15:00:00,18.23,18.28,18.21,18.21,217550.0,17.3622,17.4098,17.3432,17.3432,217550.0
2020-12-07 15:05:00,18.21,18.24,18.2,18.23,155122.0,17.3432,17.3717,17.3336,17.3622,155122.0
2020-12-07 15:10:00,18.24,18.24,18.17,18.19,148468.0,17.3717,17.3717,17.3051,17.3241,148468.0
2020-12-07 15:15:00,18.19,18.24,18.18,18.24,184003.0,17.3241,17.3717,17.3146,17.3717,184003.0
2020-12-07 15:20:00,18.24,18.24,18.19,18.21,121266.0,17.3717,17.3717,17.3241,17.3432,121266.0
2020-12-07 15:25:00,18.21,18.33,18.21,18.32,534887.0,17.3432,17.4574,17.3432,17.4479,534887.0
2020-12-07 15:30:00,18.32,18.33,18.26,18.27,292740.0,17.4479,17.4574,17.3908,17.4003,292740.0
2020-12-07 15:35:00,18.28,18.32,18.27,18.31,243947.0,17.4098,17.4479,17.4003,17.4384,243947.0
2020-12-07 15:40:00,18.32,18.32,18.17,18.21,295603.0,17.4479,17.4479,17.3051,17.3432,295603.0
2020-12-07 15:45:00,18.21,18.24,18.17,18.19,334944.0,17.3432,17.3717,17.3051,17.3241,334944.0
2020-12-07 15:50:00,18.18,18.25,18.16,18.23,469706.0,17.3146,17.3812,17.2955,17.3622,469706.0
2020-12-07 15:55:00,18.23,18.27,18.18,18.2,1030433.0,17.3622,17.4003,17.3146,17.3336,1030433.0
2020-12-08 09:30:00,17.86,18.6,17.82,18.57,1010853.0,17.0098,17.7146,16.9717,17.686,1010853.0
2020-12-08 09:35:00,18.58,18.75,18.48,18.74,741541.0,17.6955,17.8574,17.6003,17.8479,741541.0
2020-12-08 09:40:00,18.75,18.87,18.61,18.63,966969.0,17.8574,17.9717,17.7241,17.7432,966969.0
2020-12-08 09:45:00,18.62,18.91,18.6,18.87,865041.0,17.7336,18.0098,17.7146,17.9717,865041.0
2020-12-08 09:50:00,18.88,19.17,18.88,19.11,1299101.0,17.9813,18.2575,17.9813,18.2003,1299101.0
2020-12-08 09:55:00,19.1,19.13,19.03,19.08,977948.0,18.1908,18.2194,18.1241,18.1717,977948.0
2020-12-08 10:00:00,19.07,19.12,18.76,18.82,1052907.0,18.1622,18.2098,17.867,17.9241,1052907.0
2020-12-08 10:05:00,18.83,18.93,18.72,18.91,688996.0,17.9336,18.0289,17.8289,18.0098,688996.0
2020-12-08 10:10:00,18.91,19.1,18.91,19.07,779287.0,18.0098,18.1908,18.0098,18.1622,779287.0
2020-12-08 10:15:00,19.06,19.1,18.97,18.97,396952.0,18.1527,18.1908,18.067,18.067,396952.0
2020-12-08 10:20:00,18.98,19.11,18.92,19.09,691193.0,18.0765,18.2003,18.0194,18.1813,691193.0
2020-12-08 10:25:00,19.09,19.18,19.06,19.18,576608.0,18.1813,18.267,18.1527,18.267,576608.0
2020-12-08 10:30:00,19.18,19.24,19.13,19.16,681747.0,18.267,18.3241,18.2194,18.2479,681747.0
2020-12-08 10:35:00,19.16,19.31,19.15,19.23,860363.0,18.2479,18.3908,18.2384,18.3146,860363.0
2020-12-08 10:40:00,19.24,19.27,19.2,19.2,324729.0,18.3241,18.3527,18.286,18.286,324729.0
2020-12-08 10:45:00,19.2,19.21,19.1,19.14,421600.0,18.286,18.2955,18.1908,18.2289,421600.0
2020-12-08 10:50:00,19.14,19.14,19.03,19.08,368591.0,18.2289,18.2289,18.1241,18.1717,368591.0
2020-12-08 10:55:00,19.09,19.14,19.0,19.08,542552.0,18.1813,18.2289,18.0955,18.1717,542552.0
2020-12-08 11:00:00,19.08,19.18,19.07,19.16,400667.0,18.1717,18.267,18.1622,18.2479,400667.0
2020-12-08 11:05:00,19.16,19.19,19.01,19.02,309122.0,18.2479,18.2765,18.1051,18.1146,309122.0
2020-12-08 11:10:00,19.03,19.09,19.0,19.02,234148.0,18.1241,18.1813,18.0955,18.1146,234148.0
2020-12-08 11:15:00,19.02,19.07,18.91,18.94,318484.0,18.1146,18.1622,18.0098,18.0384,318484.0
2020-12-08 11:20:00,18.94,18.98,18.85,18.91,443824.0,18.0384,18.0765,17.9527,18.0098,443824.0
2020-12-08 11:25:00,18.91,18.97,18.87,18.88,198301.0,18.0098,18.067,17.9717,17.9813,198301.0
2020-12-08 11:30:00,18.88,18.89,18.82,18.85,244976.0,17.9813,17.9908,17.9241,17.9527,244976.0
2020-12-08 11:35:00,18.85,18.93,18.83,18.84,241361.0,17.9527,18.0289,17.9336,17.9432,241361.0
2020-12-08 11:40:00,18.84,18.89,18.81,18.84,238532.0,17.9432,17.9908,17.9146,17.9432,238532.0
2020-12-08 11:45:00,18.84,18.9,18.82,18.83,205293.0,17.9432,18.0003,17.9241,17.9336,205293.0
2020-12-08 11:50:00,18.82,18.84,18.74,18.75,241470.0,17.9241,17.9432,17.8479,17.8574,241470.0
2020-12-08 11:55:00,18.75,18.81,18.66,18.77,435927.0,17.8574,17.9146,17.7717,17.8765,435927.0
2020-12-08 12:00:00,18.76,18.83,18.72,18.81,169273.0,17.867,17.9336,17.8289,17.9146,169273.0
2020-12-08 12:05:00,18.8,18.92,18.76,18.91,174166.0,17.9051,18.0194,17.867,18.0098,174166.0
2020-12-08 12:10:00,18.92,18.98,18.88,18.97,246604.0,18.0194,18.0765,17.9813,18.067,246604.0
2020-12-08 12:15:00,18.98,19.07,18.96,19.04,223326.0,18.0765,18.1622,18.0574,18.1336,223326.0
2020-12-08 12:20:00,19.05,19.08,19.04,19.05,200929.0,18.1432,18.1717,18.1336,18.1432,200929.0
2020-12-08 12:25:00,19.06,19.1,19.02,19.05,206900.0,18.1527,18.1908,18.1146,18.1432,206900.0
2020-12-08 12:30:00,19.05,19.09,19.03,19.07,153693.0,18.1432,18.1813,18.1241,18.1622,153693.0
2020-12-08 12:35:00,19.07,19.08,19.01,19.01,164628.0,18.1622,18.1717,18.1051,18.1051,164628.0
2020-12-08 12:40:00,19.01,19.07,19.01,19.04,198487.0,18.1051,18.1622,18.1051,18.1336,198487.0
2020-12-08 12:45:00,19.04,19.06,18.94,18.94,223910.0,18.1336,18.1527,18.0384,18.0384,223910.0
2020-12-08 12:50:00,18.94,19.01,18.94,18.96,214843.0,18.0384,18.1051,18.0384,18.0574,214843.0
2020-12-08 12:55:00,18.96,18.99,18.92,18.94,184582.0,18.0574,18.086,18.0194,18.0384,184582.0
2020-12-08 13:00:00,18.94,18.97,18.89,18.91,187528.0,18.0384,18.067,17.9908,18.0098,187528.0
2020-12-08 13:05:00,18.91,18.92,18.77,18.79,274866.0,18.0098,18.0194,17.8765,17.8955,274866.0
2020-12-08 13:10:00,18.79,18.89,18.77,18.88,381169.0,17.8955,17.9908,17.8765,17.9813,381169.0
2020-12-08 13:15:00,18.88,18.95,18.87,18.93,212244.0,17.9813,18.0479,17.9717,18.0289,212244.0
2020-12-08 13:20:00,18.94,18.97,18.91,18.96,112959.0,18.0384,18.067,18.0098,18.0574,112959.0
2020-12-08 13:25:00,18.96,18.97,18.89,18.91,105573.0,18.0574,18.067,17.9908,18.0098,105573.0
2020-12-08 13:30:00,18.91,18.93,18.87,18.91,112529.0,18.0098,18.0289,17.9717,18.0098,112529.0
2020-12-08 13:35:00,18.91,18.94,18.87,18.89,98394.0,18.0098,18.0384,17.9717,17.9908,98394.0
2020-12-08 13:40:00,18.89,18.93,18.87,18.91,149835.0,17.9908,18.0289,17.9717,18.0098,149835.0
2020-12-08 13:45:00,18.91,19.02,18.91,19.0,242700.0,18.0098,18.1146,18.0098,18.0955,242700.0
2020-12-08 13:50:00,19.0,19.01,18.87,18.88,346287.0,18.0955,18.1051,17.9717,17.9813,346287.0
2020-12-08 13:55:00,18.87,18.89,18.85,18.88,122048.0,17.9717,17.9908,17.9527,17.9813,122048.0
2020-12-08 14:00:00,18.88,18.9,18.83,18.84,121534.0,17.9813,18.0003,17.9336,17.9432,121534.0
2020-12-08 14:05:00,18.83,18.96,18.81,18.96,150427.0,17.9336,18.0574,17.9146,18.0574,150427.0
2020-12-08 14:10:00,18.96,19.05,18.95,19.03,314117.0,18.0574,18.1432,18.0479,18.1241,314117.0
2020-12-08 14:15:00,19.04,19.08,19.01,19.07,136557.0,18.1336,18.1717,18.1051,18.1622,136557.0
2020-12-08 14:20:00,19.06,19.12,19.06,19.07,288497.0,18.1527,18.2098,18.1527,18.1622,288497.0
2020-12-08 14:25:00,19.07,19.12,19.06,19.1,212556.0,18.1622,18.2098,18.1527,18.1908,212556.0
2020-12-08 14:30:00,19.1,19.19,19.08,19.14,314738.0,18.1908,18.2765,18.1717,18.2289,314738.0
2020-12-08 14:35:00,19.14,19.17,19.12,19.16,199482.0,18.2289,18.2575,18.2098,18.2479,199482.0
2020-12-08 14:40:00,19.16,19.18,19.08,19.1,229580.0,18.2479,18.267,18.1717,18.1908,229580.0
2020-12-08 14:45:00,19.09,19.11,19.03,19.07,168209.0,18.1813,18.2003,18.1241,18.1622,168209.0
2020-12-08 14:50:00,19.07,19.12,19.06,19.08,244674.0,18.1622,18.2098,18.1527,18.1717,244674.0
2020-12-08 14:55:00,19.07,19.1,19.06,19.08,159620.0,18.1622,18.1908,18.1527,18.1717,159620.0
2020-12-08 15:00:00,19.08,19.1,19.05,19.07,164620.0,18.1717,18.1908,18.1432,18.1622,164620.0
2020-12-08 15:05:00,19.06,19.11,19.05,19.11,156462.0,18.1527,18.2003,18.1432,18.2003,156462.0
2020-12-08 15:10:00,19.11,19.12,19.05,19.05,152630.0,18.2003,18.2098,18.1432,18.1432,152630.0
2020-12-08 15:15:00,19.05,19.13,19.05,19.13,323427.0,18.1432,18.2194,18.1432,18.2194,323427.0
2020-12-08 15:20:00,19.13,19.14,19.09,19.13,197170.0,18.2194,18.2289,18.1813,18.2194,197170.0
2020-12-08 15:25:00,19.13,19.14,19.1,19.11,138604.0,18.2194,18.2289,18.1908,18.2003,138604.0
2020-12-08 15:30:00,19.11,19.15,19.07,19.15,234388.0,18.2003,18.2384,18.1622,18.2384,234388.0
2020-12-08 15:35:00,19.14,19.16,19.11,19.16,248308.0,18.2289,18.2479,18.2003,18.2479,248308.0
2020-12-08 15:40:00,19.16,19.27,19.15,19.23,788898.0,18.2479,18.3527,18.2384,18.3146,788898.0
2020-12-08 15:45:00,19.23,19.27,19.09,19.09,487344.0,18.3146,18.3527,18.1813,18.1813,487344.0
2020-12-08 15:50:00,19.09,19.17,19.07,19.16,581073.0,18.1813,18.2575,18.1622,18.2479,581073.0
2020-12-08 15:55:00,19.16,19.22,19.12,19.12,1163154.0,18.2479,18.3051,18.2098,18.2098,1163154.0
2020-12-09 09:30:00,19.65,20.15,19.65,19.78,2012053.0,18.7243,19.2007,18.7243,18.8481,2012053.0
2020-12-09 09:35:00,19.78,20.05,19.72,19.92,1241679.0,18.8481,19.1054,18.791,18.9815,1241679.0
2020-12-09 09:40:00,19.92,20.07,19.92,19.99,886414.0,18.9815,19.1245,18.9815,19.0482,886414.0
2020-12-09 09:45:00,20.0,20.01,19.68,19.69,930974.0,19.0578,19.0673,18.7528,18.7624,930974.0
2020-12-09 09:50:00,19.69,19.91,19.62,19.85,834983.0,18.7624,18.972,18.6957,18.9148,834983.0
2020-12-09 09:55:00,19.85,19.99,19.84,19.97,347474.0,18.9148,19.0482,18.9053,19.0292,347474.0
2020-12-09 10:00:00,19.98,20.15,19.97,20.13,1182901.0,19.0387,19.2007,19.0292,19.1816,1182901.0
2020-12-09 10:05:00,20.12,20.24,20.12,20.21,850420.0,19.1721,19.2865,19.1721,19.2579,850420.0
2020-12-09 10:10:00,20.22,20.32,19.92,19.92,1092678.0,19.2674,19.3627,18.9815,18.9815,1092678.0
2020-12-09 10:15:00,19.92,20.2,19.91,20.19,776815.0,18.9815,19.2483,18.972,19.2388,776815.0
2020-12-09 10:20:00,20.18,20.22,20.08,20.2,507492.0,19.2293,19.2674,19.134,19.2483,507492.0
2020-12-09 10:25:00,20.2,20.4,20.19,20.36,845530.0,19.2483,19.4389,19.2388,19.4008,845530.0
2020-12-09 10:30:00,20.36,20.4,19.72,19.76,1683976.0,19.4008,19.4389,18.791,18.8291,1683976.0
2020-12-09 10:35:00,19.76,20.05,19.71,20.03,1211426.0,18.8291,19.1054,18.7814,19.0864,1211426.0
2020-12-09 10:40:00,20.04,20.08,19.8,19.82,825392.0,19.0959,19.134,18.8672,18.8862,825392.0
2020-12-09 10:45:00,19.82,19.89,19.74,19.79,1019305.0,18.8862,18.9529,18.81,18.8577,1019305.0
2020-12-09 10:50:00,19.78,19.89,19.67,19.86,862792.0,18.8481,18.9529,18.7433,18.9244,862792.0
2020-12-09 10:55:00,19.86,19.94,19.8,19.82,518742.0,18.9244,19.0006,18.8672,18.8862,518742.0
2020-12-09 11:00:00,19.82,19.83,19.55,19.56,728284.0,18.8862,18.8958,18.629,18.6385,728284.0
2020-12-09 11:05:00,19.56,19.65,19.47,19.6,764407.0,18.6385,18.7243,18.5527,18.6766,764407.0
2020-12-09 11:10:00,19.61,19.77,19.6,19.7,468139.0,18.6861,18.8386,18.6766,18.7719,468139.0
2020-12-09 11:15:00,19.7,19.72,19.59,19.59,294097.0,18.7719,18.791,18.6671,18.6671,294097.0
2020-12-09 11:20:00,19.59,19.68,19.58,19.61,304810.0,18.6671,18.7528,18.6576,18.6861,304810.0
2020-12-09 11:25:00,19.62,19.63,19.52,19.57,339750.0,18.6957,18.7052,18.6004,18.648,339750.0
2020-12-09 11:30:00,19.56,19.58,19.44,19.47,654027.0,18.6385,18.6576,18.5241,18.5527,654027.0
2020-12-09 11:35:00,19.46,19.54,19.42,19.45,443532.0,18.5432,18.6194,18.5051,18.5337,443532.0
2020-12-09 11:40:00,19.45,19.57,19.44,19.56,357271.0,18.5337,18.648,18.5241,18.6385,357271.0
2020-12-09 11:45:00,19.56,19.61,19.51,19.53,426357.0,18.6385,18.6861,18.5909,18.6099,426357.0
2020-12-09 11:50:00,19.52,19.59,19.46,19.56,384544.0,18.6004,18.6671,18.5432,18.6385,384544.0
2020-12-09 11:55:00,19.56,19.78,19.56,19.78,451193.0,18.6385,18.8481,18.6385,18.8481,451193.0
2020-12-09 12:00:00,19.78,19.79,19.7,19.72,331119.0,18.8481,18.8577,18.7719,18.791,331119.0
2020-12-09 12:05:00,19.72,19.87,19.7,19.86,375455.0,18.791,18.9339,18.7719,18.9244,375455.0
2020-12-09 12:10:00,19.86,19.86,19.77,19.79,355280.0,18.9244,18.9244,18.8386,18.8577,355280.0
2020-12-09 12:15:00,19.8,19.85,19.75,19.82,301893.0,18.8672,18.9148,18.8195,18.8862,301893.0
2020-12-09 12:20:00,19.82,19.87,19.79,19.82,292769.0,18.8862,18.9339,18.8577,18.8862,292769.0
2020-12-09 12:25:00,19.82,19.83,19.7,19.71,308909.0,18.8862,18.8958,18.7719,18.7814,308909.0
2020-12-09 12:30:00,19.7,19.75,19.66,19.7,330558.0,18.7719,18.8195,18.7338,18.7719,330558.0
2020-12-09 12:35:00,19.7,19.8,19.69,19.76,263920.0,18.7719,18.8672,18.7624,18.8291,263920.0
2020-12-09 12:40:00,19.75,19.8,19.68,19.7,174356.0,18.8195,18.8672,18.7528,18.7719,174356.0
2020-12-09 12:45:00,19.69,19.7,19.6,19.61,419020.0,18.7624,18.7719,18.6766,18.6861,419020.0
2020-12-09 12:50:00,19.61,19.67,19.54,19.66,240023.0,18.6861,18.7433,18.6194,18.7338,240023.0
2020-12-09 12:55:00,19.66,19.69,19.61,19.64,315658.0,18.7338,18.7624,18.6861,18.7147,315658.0
2020-12-09 13:00:00,19.63,19.64,19.51,19.53,501603.0,18.7052,18.7147,18.5909,18.6099,501603.0
2020-12-09 13:05:00,19.52,19.6,19.5,19.57,386022.0,18.6004,18.6766,18.5813,18.648,386022.0
2020-12-09 13:10:00,19.56,19.65,19.55,19.65,202400.0,18.6385,18.7243,18.629,18.7243,202400.0
2020-12-09 13:15:00,19.64,19.66,19.53,19.58,294588.0,18.7147,18.7338,18.6099,18.6576,294588.0
2020-12-09 13:20:00,19.58,19.59,19.49,19.49,230413.0,18.6576,18.6671,18.5718,18.5718,230413.0
2020-12-09 13:25:00,19.49,19.51,19.26,19.35,872010.0,18.5718,18.5909,18.3526,18.4384,872010.0
2020-12-09 13:30:00,19.34,19.35,19.11,19.12,755298.0,18.4289,18.4384,18.2097,18.2192,755298.0
2020-12-09 13:35:00,19.13,19.24,19.1,19.18,764419.0,18.2288,18.3336,18.2002,18.2764,764419.0
2020-12-09 13:40:00,19.17,19.26,19.13,19.21,537791.0,18.2669,18.3526,18.2288,18.305,537791.0
2020-12-09 13:45:00,19.22,19.23,19.13,19.16,229390.0,18.3145,18.324,18.2288,18.2573,229390.0
2020-12-09 13:50:00,19.16,19.17,19.0,19.03,628175.0,18.2573,18.2669,18.1049,18.1335,628175.0
2020-12-09 13:55:00,19.04,19.05,18.9,18.9,579535.0,18.143,18.1525,18.0096,18.0096,579535.0
2020-12-09 14:00:00,18.9,19.09,18.82,19.06,587489.0,18.0096,18.1906,17.9334,18.1621,587489.0
2020-12-09 14:05:00,19.06,19.1,18.96,19.09,315175.0,18.1621,18.2002,18.0668,18.1906,315175.0
2020-12-09 14:10:00,19.09,19.1,19.0,19.07,274025.0,18.1906,18.2002,18.1049,18.1716,274025.0
2020-12-09 14:15:00,19.07,19.08,18.98,19.07,263948.0,18.1716,18.1811,18.0858,18.1716,263948.0
2020-12-09 14:20:00,19.07,19.16,19.01,19.15,352319.0,18.1716,18.2573,18.1144,18.2478,352319.0
2020-12-09 14:25:00,19.16,19.35,19.13,19.34,614482.0,18.2573,18.4384,18.2288,18.4289,614482.0
2020-12-09 14:30:00,19.34,19.35,19.23,19.23,383680.0,18.4289,18.4384,18.324,18.324,383680.0
2020-12-09 14:35:00,19.23,19.24,19.06,19.07,362035.0,18.324,18.3336,18.1621,18.1716,362035.0
2020-12-09 14:40:00,19.07,19.14,19.06,19.08,281919.0,18.1716,18.2383,18.1621,18.1811,281919.0
2020-12-09 14:45:00,19.08,19.2,19.07,19.11,235846.0,18.1811,18.2955,18.1716,18.2097,235846.0
2020-12-09 14:50:00,19.11,19.25,19.09,19.24,355356.0,18.2097,18.3431,18.1906,18.3336,355356.0
2020-12-09 14:55:00,19.25,19.25,19.15,19.15,217113.0,18.3431,18.3431,18.2478,18.2478,217113.0
2020-12-09 15:00:00,19.15,19.19,19.1,19.13,212604.0,18.2478,18.2859,18.2002,18.2288,212604.0
2020-12-09 15:05:00,19.13,19.27,19.13,19.23,200328.0,18.2288,18.3622,18.2288,18.324,200328.0
2020-12-09 15:10:00,19.23,19.27,19.19,19.21,206117.0,18.324,18.3622,18.2859,18.305,206117.0
2020-12-09 15:15:00,19.21,19.24,19.17,19.22,142947.0,18.305,18.3336,18.2669,18.3145,142947.0
2020-12-09 15:20:00,19.22,19.25,19.13,19.14,216551.0,18.3145,18.3431,18.2288,18.2383,216551.0
2020-12-09 15:25:00,19.14,19.17,19.1,19.1,204723.0,18.2383,18.2669,18.2002,18.2002,204723.0
2020-12-09 15:30:00,19.11,19.19,19.09,19.14,218338.0,18.2097,18.2859,18.1906,18.2383,218338.0
2020-12-09 15:35:00,19.14,19.23,19.13,19.18,247390.0,18.2383,18.324,18.2288,18.2764,247390.0
2020-12-09 15:40:00,19.18,19.3,19.17,19.3,321436.0,18.2764,18.3907,18.2669,18.3907,321436.0
2020-12-09 15:45:00,19.3,19.43,19.29,19.31,665826.0,18.3907,18.5146,18.3812,18.4003,665826.0
2020-12-09 15:50:00,19.31,19.43,19.29,19.41,662195.0,18.4003,18.5146,18.3812,18.4956,662195.0
2020-12-09 15:55:00,19.41,19.44,19.36,19.38,991059.0,18.4956,18.5241,18.4479,18.467,991059.0
2020-12-10 09:30:00,19.4,19.8,19.3,19.59,1062994.0,18.486,18.8672,18.3907,18.6671,1062994.0
2020-12-10 09:35:00,19.58,19.88,19.39,19.88,796419.0,18.6576,18.9434,18.4765,18.9434,796419.0
2020-12-10 09:40:00,19.87,19.99,19.77,19.95,902127.0,18.9339,19.0482,18.8386,19.0101,902127.0
2020-12-10 09:45:00,19.96,20.04,19.87,19.95,856051.0,19.0196,19.0959,18.9339,19.0101,856051.0
2020-12-10 09:50:00,19.97,20.13,19.96,20.02,803341.0,19.0292,19.1816,19.0196,19.0768,803341.0
2020-12-10 09:55:00,20.03,20.2,20.02,20.17,703819.0,19.0864,19.2483,19.0768,19.2198,703819.0
2020-12-10 10:00:00,20.17,20.31,20.17,20.31,759532.0,19.2198,19.3532,19.2198,19.3532,759532.0
2020-12-10 10:05:00,20.3,20.33,20.24,20.29,617754.0,19.3436,19.3722,19.2865,19.3341,617754.0
2020-12-10 10:10:00,20.3,20.4,20.23,20.38,766272.0,19.3436,19.4389,19.2769,19.4199,766272.0
2020-12-10 10:15:00,20.38,20.53,20.37,20.53,986295.0,19.4199,19.5628,19.4103,19.5628,986295.0
2020-12-10 10:20:00,20.53,20.77,20.52,20.72,1832440.0,19.5628,19.7915,19.5533,19.7438,1832440.0
2020-12-10 10:25:00,20.73,20.9,20.71,20.88,1060271.0,19.7534,19.9154,19.7343,19.8963,1060271.0
2020-12-10 10:30:00,20.89,20.97,20.83,20.96,1164384.0,19.9058,19.9821,19.8487,19.9725,1164384.0
2020-12-10 10:35:00,20.96,21.34,20.94,21.04,2216981.0,19.9725,20.3346,19.9535,20.0488,2216981.0
2020-12-10 10:40:00,21.05,21.19,20.84,20.85,1414506.0,20.0583,20.1917,19.8582,19.8677,1414506.0
2020-12-10 10:45:00,20.84,21.02,20.84,20.93,853825.0,19.8582,20.0297,19.8582,19.944,853825.0
2020-12-10 10:50:00,20.93,21.0,20.88,20.97,567341.0,19.944,20.0107,19.8963,19.9821,567341.0
2020-12-10 10:55:00,20.97,21.26,20.96,21.25,894053.0,19.9821,20.2584,19.9725,20.2489,894053.0
2020-12-10 11:00:00,21.26,21.42,21.09,21.42,860536.0,20.2584,20.4109,20.0964,20.4109,860536.0
2020-12-10 11:05:00,21.42,21.45,21.13,21.21,1051180.0,20.4109,20.4395,20.1345,20.2108,1051180.0
2020-12-10 11:10:00,21.21,21.44,21.2,21.4,644574.0,20.2108,20.4299,20.2012,20.3918,644574.0
2020-12-10 11:15:00,21.4,21.58,21.32,21.58,1005128.0,20.3918,20.5633,20.3156,20.5633,1005128.0
2020-12-10 11:20:00,21.58,21.61,21.47,21.55,1068305.0,20.5633,20.5919,20.4585,20.5347,1068305.0
2020-12-10 11:25:00,21.54,21.57,21.43,21.56,608372.0,20.5252,20.5538,20.4204,20.5443,608372.0
2020-12-10 11:30:00,21.55,21.6,21.46,21.47,688555.0,20.5347,20.5824,20.449,20.4585,688555.0
2020-12-10 11:35:00,21.47,21.59,21.31,21.32,751420.0,20.4585,20.5729,20.306,20.3156,751420.0
2020-12-10 11:40:00,21.33,21.38,21.24,21.29,649636.0,20.3251,20.3728,20.2393,20.287,649636.0
2020-12-10 11:45:00,21.29,21.41,21.15,21.15,716424.0,20.287,20.4013,20.1536,20.1536,716424.0
2020-12-10 11:50:00,21.16,21.16,20.9,21.01,1356155.0,20.1631,20.1631,19.9154,20.0202,1356155.0
2020-12-10 11:55:00,21.01,21.17,20.98,21.1,726099.0,20.0202,20.1726,19.9916,20.1059,726099.0
2020-12-10 12:00:00,21.1,21.27,21.09,21.23,662924.0,20.1059,20.2679,20.0964,20.2298,662924.0
2020-12-10 12:05:00,21.23,21.37,21.23,21.37,634188.0,20.2298,20.3632,20.2298,20.3632,634188.0
2020-12-10 12:10:00,21.37,21.48,21.33,21.42,650044.0,20.3632,20.468,20.3251,20.4109,650044.0
2020-12-10 12:15:00,21.42,21.43,21.32,21.34,752730.0,20.4109,20.4204,20.3156,20.3346,752730.0
2020-12-10 12:20:00,21.34,21.37,21.29,21.34,333368.0,20.3346,20.3632,20.287,20.3346,333368.0
2020-12-10 12:25:00,21.34,21.37,21.3,21.34,313527.0,20.3346,20.3632,20.2965,20.3346,313527.0
2020-12-10 12:30:00,21.34,21.37,21.31,21.37,334641.0,20.3346,20.3632,20.306,20.3632,334641.0
2020-12-10 12:35:00,21.37,21.42,21.15,21.2,497976.0,20.3632,20.4109,20.1536,20.2012,497976.0
2020-12-10 12:40:00,21.21,21.24,21.16,21.21,274547.0,20.2108,20.2393,20.1631,20.2108,274547.0
2020-12-10 12:45:00,21.21,21.24,21.01,21.01,378861.0,20.2108,20.2393,20.0202,20.0202,378861.0
2020-12-10 12:50:00,21.01,21.04,20.95,21.0,591416.0,20.0202,20.0488,19.963,20.0107,591416.0
2020-12-10 12:55:00,21.0,21.09,21.0,21.05,337252.0,20.0107,20.0964,20.0107,20.0583,337252.0
2020-12-10 13:00:00,21.05,21.05,20.84,20.88,539615.0,20.0583,20.0583,19.8582,19.8963,539615.0
2020-12-10 13:05:00,20.87,20.94,20.81,20.9,397687.0,19.8868,19.9535,19.8296,19.9154,397687.0
2020-12-10 13:10:00,20.9,21.08,20.9,21.07,489941.0,19.9154,20.0869,19.9154,20.0774,489941.0
2020-12-10 13:15:00,21.07,21.09,21.01,21.06,379784.0,20.0774,20.0964,20.0202,20.0678,379784.0
2020-12-10 13:20:00,21.05,21.07,20.92,20.98,438526.0,20.0583,20.0774,19.9344,19.9916,438526.0
2020-12-10 13:25:00,20.99,21.04,20.94,20.95,197967.0,20.0011,20.0488,19.9535,19.963,197967.0
2020-12-10 13:30:00,20.96,21.12,20.95,21.12,347775.0,19.9725,20.125,19.963,20.125,347775.0
2020-12-10 13:35:00,21.11,21.14,21.06,21.12,207593.0,20.1155,20.1441,20.0678,20.125,207593.0
2020-12-10 13:40:00,21.13,21.19,21.09,21.17,204387.0,20.1345,20.1917,20.0964,20.1726,204387.0
2020-12-10 13:45:00,21.17,21.23,21.14,21.21,344032.0,20.1726,20.2298,20.1441,20.2108,344032.0
2020-12-10 13:50:00,21.21,21.22,21.09,21.19,242255.0,20.2108,20.2203,20.0964,20.1917,242255.0
2020-12-10 13:55:00,21.19,21.22,21.1,21.16,219822.0,20.1917,20.2203,20.1059,20.1631,219822.0
2020-12-10 14:00:00,21.17,21.25,21.15,21.18,305870.0,20.1726,20.2489,20.1536,20.1822,305870.0
2020-12-10 14:05:00,21.17,21.22,21.1,21.1,258877.0,20.1726,20.2203,20.1059,20.1059,258877.0
2020-12-10 14:10:00,21.1,21.1,20.85,21.0,745683.0,20.1059,20.1059,19.8677,20.0107,745683.0
2020-12-10 14:15:00,21.0,21.06,20.96,21.04,268216.0,20.0107,20.0678,19.9725,20.0488,268216.0
2020-12-10 14:20:00,21.05,21.12,20.98,21.03,248743.0,20.0583,20.125,19.9916,20.0392,248743.0
2020-12-10 14:25:00,21.02,21.09,20.99,21.06,161547.0,20.0297,20.0964,20.0011,20.0678,161547.0
2020-12-10 14:30:00,21.06,21.07,21.01,21.06,223748.0,20.0678,20.0774,20.0202,20.0678,223748.0
2020-12-10 14:35:00,21.05,21.16,21.02,21.14,224715.0,20.0583,20.1631,20.0297,20.1441,224715.0
2020-12-10 14:40:00,21.14,21.16,21.1,21.13,207951.0,20.1441,20.1631,20.1059,20.1345,207951.0
2020-12-10 14:45:00,21.14,21.17,21.09,21.13,132091.0,20.1441,20.1726,20.0964,20.1345,132091.0
2020-12-10 14:50:00,21.14,21.26,21.13,21.22,285270.0,20.1441,20.2584,20.1345,20.2203,285270.0
2020-12-10 14:55:00,21.21,21.3,21.17,21.19,263580.0,20.2108,20.2965,20.1726,20.1917,263580.0
2020-12-10 15:00:00,21.19,21.29,21.19,21.24,231652.0,20.1917,20.287,20.1917,20.2393,231652.0
2020-12-10 15:05:00,21.23,21.28,21.21,21.23,212895.0,20.2298,20.2775,20.2108,20.2298,212895.0
2020-12-10 15:10:00,21.24,21.29,21.22,21.25,235181.0,20.2393,20.287,20.2203,20.2489,235181.0
2020-12-10 15:15:00,21.24,21.32,21.23,21.29,224900.0,20.2393,20.3156,20.2298,20.287,224900.0
2020-12-10 15:20:00,21.29,21.38,21.28,21.32,291680.0,20.287,20.3728,20.2775,20.3156,291680.0
2020-12-10 15:25:00,21.32,21.34,21.29,21.29,249810.0,20.3156,20.3346,20.287,20.287,249810.0
2020-12-10 15:30:00,21.3,21.37,21.29,21.31,278388.0,20.2965,20.3632,20.287,20.306,278388.0
2020-12-10 15:35:00,21.31,21.32,21.24,21.27,531358.0,20.306,20.3156,20.2393,20.2679,531358.0
2020-12-10 15:40:00,21.26,21.37,21.25,21.3,469538.0,20.2584,20.3632,20.2489,20.2965,469538.0
2020-12-10 15:45:00,21.3,21.37,21.27,21.28,445649.0,20.2965,20.3632,20.2679,20.2775,445649.0
2020-12-10 15:50:00,21.27,21.34,21.27,21.32,478994.0,20.2679,20.3346,20.2679,20.3156,478994.0
2020-12-10 15:55:00,21.32,21.35,21.24,21.3,1146159.0,20.3156,20.3442,20.2393,20.2965,1146159.0
2020-12-11 09:30:00,21.21,21.27,20.82,20.88,1270464.0,20.2108,20.2679,19.8391,19.8963,1270464.0
2020-12-11 09:35:00,20.88,20.99,20.53,20.96,1172008.0,19.8963,20.0011,19.5628,19.9725,1172008.0
2020-12-11 09:40:00,20.96,21.11,20.84,20.94,633082.0,19.9725,20.1155,19.8582,19.9535,633082.0
2020-12-11 09:45:00,20.94,20.96,20.68,20.7,670753.0,19.9535,19.9725,19.7057,19.7248,670753.0
2020-12-11 09:50:00,20.69,20.83,20.6,20.79,877212.0,19.7153,19.8487,19.6295,19.8105,877212.0
2020-12-11 09:55:00,20.79,20.99,20.78,20.9,618121.0,19.8105,20.0011,19.801,19.9154,618121.0
2020-12-11 10:00:00,20.91,21.06,20.87,20.9,725346.0,19.9249,20.0678,19.8868,19.9154,725346.0
2020-12-11 10:05:00,20.9,20.97,20.76,20.89,528961.0,19.9154,19.9821,19.782,19.9058,528961.0
2020-12-11 10:10:00,20.89,20.92,20.76,20.82,395434.0,19.9058,19.9344,19.782,19.8391,395434.0
2020-12-11 10:15:00,20.83,21.05,20.82,21.04,476778.0,19.8487,20.0583,19.8391,20.0488,476778.0
2020-12-11 10:20:00,21.05,21.22,20.96,21.17,573934.0,20.0583,20.2203,19.9725,20.1726,573934.0
2020-12-11 10:25:00,21.17,21.23,21.07,21.09,594173.0,20.1726,20.2298,20.0774,20.0964,594173.0
2020-12-11 10:30:00,21.1,21.35,21.09,21.31,558493.0,20.1059,20.3442,20.0964,20.306,558493.0
2020-12-11 10:35:00,21.3,21.32,21.22,21.27,353149.0,20.2965,20.3156,20.2203,20.2679,353149.0
2020-12-11 10:40:00,21.26,21.28,21.14,21.18,305110.0,20.2584,20.2775,20.1441,20.1822,305110.0
2020-12-11 10:45:00,21.18,21.27,21.11,21.12,365589.0,20.1822,20.2679,20.1155,20.125,365589.0
2020-12-11 10:50:00,21.11,21.13,20.99,21.0,408622.0,20.1155,20.1345,20.0011,20.0107,408622.0
2020-12-11 10:55:00,20.99,21.12,20.97,21.09,337247.0,20.0011,20.125,19.9821,20.0964,337247.0
2020-12-11 11:00:00,21.09,21.15,20.9,20.9,378495.0,20.0964,20.1536,19.9154,19.9154,378495.0
2020-12-11 11:05:00,20.91,20.99,20.9,20.95,337149.0,19.9249,20.0011,19.9154,19.963,337149.0
2020-12-11 11:10:00,20.95,20.99,20.88,20.93,300847.0,19.963,20.0011,19.8963,19.944,300847.0
2020-12-11 11:15:00,20.93,20.99,20.93,20.96,171563.0,19.944,20.0011,19.944,19.9725,171563.0
2020-12-11 11:20:00,20.95,21.03,20.88,20.89,187054.0,19.963,20.0392,19.8963,19.9058,187054.0
2020-12-11 11:25:00,20.9,20.98,20.86,20.93,293702.0,19.9154,19.9916,19.8772,19.944,293702.0
2020-12-11 11:30:00,20.93,20.95,20.81,20.83,231342.0,19.944,19.963,19.8296,19.8487,231342.0
2020-12-11 11:35:00,20.83,20.85,20.79,20.8,212696.0,19.8487,19.8677,19.8105,19.8201,212696.0
2020-12-11 11:40:00,20.8,20.86,20.74,20.74,234826.0,19.8201,19.8772,19.7629,19.7629,234826.0
2020-12-11 11:45:00,20.74,20.81,20.71,20.8,253861.0,19.7629,19.8296,19.7343,19.8201,253861.0
2020-12-11 11:50:00,20.8,20.88,20.8,20.82,153234.0,19.8201,19.8963,19.8201,19.8391,153234.0
2020-12-11 11:55:00,20.82,20.85,20.76,20.79,150783.0,19.8391,19.8677,19.782,19.8105,150783.0
2020-12-11 12:00:00,20.8,20.84,20.74,20.76,210129.0,19.8201,19.8582,19.7629,19.782,210129.0
2020-12-11 12:05:00,20.76,20.86,20.74,20.81,124757.0,19.782,19.8772,19.7629,19.8296,124757.0
2020-12-11 12:10:00,20.82,20.82,20.65,20.67,336646.0,19.8391,19.8391,19.6771,19.6962,336646.0
2020-12-11 12:15:00,20.66,20.75,20.64,20.65,343236.0,19.6867,19.7724,19.6676,19.6771,343236.0
2020-12-11 12:20:00,20.64,20.66,20.51,20.63,591670.0,19.6676,19.6867,19.5437,19.6581,591670.0
2020-12-11 12:25:00,20.64,20.65,20.57,20.64,198108.0,19.6676,19.6771,19.6009,19.6676,198108.0
2020-12-11 12:30:00,20.64,20.64,20.45,20.49,709480.0,19.6676,19.6676,19.4866,19.5247,709480.0
2020-12-11 12:35:00,20.49,20.5,20.38,20.42,376694.0,19.5247,19.5342,19.4199,19.458,376694.0
2020-12-11 12:40:00,20.42,20.47,20.35,20.43,371879.0,19.458,19.5056,19.3913,19.4675,371879.0
2020-12-11 12:45:00,20.43,20.55,20.4,20.54,250105.0,19.4675,19.5819,19.4389,19.5723,250105.0
2020-12-11 12:50:00,20.55,20.56,20.45,20.5,345091.0,19.5819,19.5914,19.4866,19.5342,345091.0
2020-12-11 12:55:00,20.5,20.58,20.48,20.55,182747.0,19.5342,19.6104,19.5152,19.5819,182747.0
2020-12-11 13:00:00,20.56,20.72,20.55,20.69,404573.0,19.5914,19.7438,19.5819,19.7153,404573.0
2020-12-11 13:05:00,20.7,20.7,20.64,20.67,242300.0,19.7248,19.7248,19.6676,19.6962,242300.0
2020-12-11 13:10:00,20.67,20.74,20.64,20.74,234583.0,19.6962,19.7629,19.6676,19.7629,234583.0
2020-12-11 13:15:00,20.74,20.75,20.6,20.61,232394.0,19.7629,19.7724,19.6295,19.639,232394.0
2020-12-11 13:20:00,20.61,20.66,20.57,20.6,317285.0,19.639,19.6867,19.6009,19.6295,317285.0
2020-12-11 13:25:00,20.6,20.68,20.57,20.66,206873.0,19.6295,19.7057,19.6009,19.6867,206873.0
2020-12-11 13:30:00,20.67,20.67,20.61,20.63,127588.0,19.6962,19.6962,19.639,19.6581,127588.0
2020-12-11 13:35:00,20.63,20.73,20.63,20.7,182606.0,19.6581,19.7534,19.6581,19.7248,182606.0
2020-12-11 13:40:00,20.7,20.71,20.61,20.64,123672.0,19.7248,19.7343,19.639,19.6676,123672.0
2020-12-11 13:45:00,20.64,20.64,20.57,20.61,216831.0,19.6676,19.6676,19.6009,19.639,216831.0
2020-12-11 13:50:00,20.6,20.71,20.59,20.69,136716.0,19.6295,19.7343,19.62,19.7153,136716.0
2020-12-11 13:55:00,20.69,20.73,20.67,20.72,153981.0,19.7153,19.7534,19.6962,19.7438,153981.0
2020-12-11 14:00:00,20.72,20.72,20.62,20.62,145406.0,19.7438,19.7438,19.6486,19.6486,145406.0
2020-12-11 14:05:00,20.62,20.7,20.58,20.7,190252.0,19.6486,19.7248,19.6104,19.7248,190252.0
2020-12-11 14:10:00,20.69,20.74,20.68,20.7,182835.0,19.7153,19.7629,19.7057,19.7248,182835.0
2020-12-11 14:15:00,20.7,20.74,20.67,20.73,137483.0,19.7248,19.7629,19.6962,19.7534,137483.0
2020-12-11 14:20:00,20.73,20.77,20.7,20.75,181672.0,19.7534,19.7915,19.7248,19.7724,181672.0
2020-12-11 14:25:00,20.75,20.79,20.65,20.7,266245.0,19.7724,19.8105,19.6771,19.7248,266245.0
2020-12-11 14:30:00,20.7,20.72,20.65,20.7,163190.0,19.7248,19.7438,19.6771,19.7248,163190.0
2020-12-11 14:35:00,20.7,20.74,20.66,20.73,127626.0,19.7248,19.7629,19.6867,19.7534,127626.0
2020-12-11 14:40:00,20.73,20.75,20.69,20.72,128722.0,19.7534,19.7724,19.7153,19.7438,128722.0
2020-12-11 14:45:00,20.72,20.75,20.69,20.73,122647.0,19.7438,19.7724,19.7153,19.7534,122647.0
2020-12-11 14:50:00,20.73,20.76,20.7,20.75,81147.0,19.7534,19.782,19.7248,19.7724,81147.0
2020-12-11 14:55:00,20.75,20.78,20.73,20.74,119487.0,19.7724,19.801,19.7534,19.7629,119487.0
2020-12-11 15:00:00,20.75,20.77,20.72,20.73,159816.0,19.7724,19.7915,19.7438,19.7534,159816.0
2020-12-11 15:05:00,20.72,20.74,20.64,20.66,173939.0,19.7438,19.7629,19.6676,19.6867,173939.0
2020-12-11 15:10:00,20.66,20.79,20.65,20.76,290005.0,19.6867,19.8105,19.6771,19.782,290005.0
2020-12-11 15:15:00,20.76,20.88,20.75,20.88,329138.0,19.782,19.8963,19.7724,19.8963,329138.0
2020-12-11 15:20:00,20.87,20.88,20.79,20.81,239367.0,19.8868,19.8963,19.8105,19.8296,239367.0
2020-12-11 15:25:00,20.82,20.88,20.82,20.87,226179.0,19.8391,19.8963,19.8391,19.8868,226179.0
2020-12-11 15:30:00,20.87,20.97,20.87,20.94,451766.0,19.8868,19.9821,19.8868,19.9535,451766.0
2020-12-11 15:35:00,20.94,20.97,20.84,20.87,392595.0,19.9535,19.9821,19.8582,19.8868,392595.0
2020-12-11 15:40:00,20.86,20.9,20.78,20.78,404917.0,19.8772,19.9154,19.801,19.801,404917.0
2020-12-11 15:45:00,20.79,20.92,20.78,20.87,503234.0,19.8105,19.9344,19.801,19.8868,503234.0
2020-12-11 15:50:00,20.87,20.95,20.86,20.95,664551.0,19.8868,19.963,19.8772,19.963,664551.0
2020-12-11 15:55:00,20.94,20.98,20.88,20.89,1105260.0,19.9535,19.9916,19.8963,19.9058,1105260.0
2020-12-14 09:30:00,21.43,21.65,21.06,21.3,1624350.0,20.4204,20.63,20.0678,20.2965,1624350.0
2020-12-14 09:35:00,21.3,21.3,21.01,21.16,608423.0,20.2965,20.2965,20.0202,20.1631,608423.0
2020-12-14 09:40:00,21.16,21.34,20.98,21.24,751372.0,20.1631,20.3346,19.9916,20.2393,751372.0
2020-12-14 09:45:00,21.25,21.29,20.78,20.87,821168.0,20.2489,20.287,19.801,19.8868,821168.0
2020-12-14 09:50:00,20.86,20.94,20.76,20.78,513529.0,19.8772,19.9535,19.782,19.801,513529.0
2020-12-14 09:55:00,20.78,20.82,20.63,20.68,654724.0,19.801,19.8391,19.6581,19.7057,654724.0
2020-12-14 10:00:00,20.68,20.77,20.52,20.6,662974.0,19.7057,19.7915,19.5533,19.6295,662974.0
2020-12-14 10:05:00,20.6,20.75,20.55,20.66,436650.0,19.6295,19.7724,19.5819,19.6867,436650.0
2020-12-14 10:10:00,20.66,20.76,20.49,20.54,496313.0,19.6867,19.782,19.5247,19.5723,496313.0
2020-12-14 10:15:00,20.53,20.68,20.45,20.46,491599.0,19.5628,19.7057,19.4866,19.4961,491599.0
2020-12-14 10:20:00,20.45,20.46,20.32,20.34,647757.0,19.4866,19.4961,19.3627,19.3817,647757.0
2020-12-14 10:25:00,20.33,20.48,20.24,20.46,691709.0,19.3722,19.5152,19.2865,19.4961,691709.0
2020-12-14 10:30:00,20.46,20.5,20.34,20.45,326328.0,19.4961,19.5342,19.3817,19.4866,326328.0
2020-12-14 10:35:00,20.45,20.45,20.28,20.31,288203.0,19.4866,19.4866,19.3246,19.3532,288203.0
2020-12-14 10:40:00,20.32,20.32,20.19,20.23,577668.0,19.3627,19.3627,19.2388,19.2769,577668.0
2020-12-14 10:45:00,20.23,20.24,19.83,19.83,1376171.0,19.2769,19.2865,18.8958,18.8958,1376171.0
2020-12-14 10:50:00,19.83,19.9,19.66,19.73,1268955.0,18.8958,18.9625,18.7338,18.8005,1268955.0
2020-12-14 10:55:00,19.73,19.76,19.64,19.71,752144.0,18.8005,18.8291,18.7147,18.7814,752144.0
2020-12-14 11:00:00,19.71,19.74,19.6,19.73,606678.0,18.7814,18.81,18.6766,18.8005,606678.0
2020-12-14 11:05:00,19.72,19.87,19.69,19.73,762935.0,18.791,18.9339,18.7624,18.8005,762935.0
2020-12-14 11:10:00,19.73,19.91,19.71,19.91,419858.0,18.8005,18.972,18.7814,18.972,419858.0
2020-12-14 11:15:00,19.9,19.97,19.89,19.95,399912.0,18.9625,19.0292,18.9529,19.0101,399912.0
2020-12-14 11:20:00,19.96,19.97,19.91,19.95,287847.0,19.0196,19.0292,18.972,19.0101,287847.0
2020-12-14 11:25:00,19.94,19.94,19.78,19.8,338104.0,19.0006,19.0006,18.8481,18.8672,338104.0
2020-12-14 11:30:00,19.81,19.87,19.78,19.84,302863.0,18.8767,18.9339,18.8481,18.9053,302863.0
2020-12-14 11:35:00,19.84,19.91,19.82,19.84,202027.0,18.9053,18.972,18.8862,18.9053,202027.0
2020-12-14 11:40:00,19.84,19.84,19.74,19.8,391239.0,18.9053,18.9053,18.81,18.8672,391239.0
2020-12-14 11:45:00,19.79,19.85,19.77,19.8,194997.0,18.8577,18.9148,18.8386,18.8672,194997.0
2020-12-14 11:50:00,19.8,19.85,19.77,19.8,158761.0,18.8672,18.9148,18.8386,18.8672,158761.0
2020-12-14 11:55:00,19.8,19.8,19.7,19.71,191630.0,18.8672,18.8672,18.7719,18.7814,191630.0
2020-12-14 12:00:00,19.71,19.8,19.68,19.76,262418.0,18.7814,18.8672,18.7528,18.8291,262418.0
2020-12-14 12:05:00,19.75,19.78,19.63,19.68,271160.0,18.8195,18.8481,18.7052,18.7528,271160.0
2020-12-14 12:10:00,19.67,19.7,19.57,19.6,289310.0,18.7433,18.7719,18.648,18.6766,289310.0
2020-12-14 12:15:00,19.59,19.61,19.52,19.55,270235.0,18.6671,18.6861,18.6004,18.629,270235.0
2020-12-14 12:20:00,19.55,19.57,19.5,19.54,280475.0,18.629,18.648,18.5813,18.6194,280475.0
2020-12-14 12:25:00,19.53,19.61,19.51,19.56,259604.0,18.6099,18.6861,18.5909,18.6385,259604.0
2020-12-14 12:30:00,19.57,19.57,19.46,19.51,415508.0,18.648,18.648,18.5432,18.5909,415508.0
2020-12-14 12:35:00,19.51,19.54,19.45,19.48,284017.0,18.5909,18.6194,18.5337,18.5623,284017.0
2020-12-14 12:40:00,19.48,19.49,19.3,19.35,530589.0,18.5623,18.5718,18.3907,18.4384,530589.0
2020-12-14 12:45:00,19.36,19.37,19.28,19.29,337951.0,18.4479,18.4574,18.3717,18.3812,337951.0
2020-12-14 12:50:00,19.29,19.5,19.28,19.48,514019.0,18.3812,18.5813,18.3717,18.5623,514019.0
2020-12-14 12:55:00,19.48,19.5,19.42,19.48,182068.0,18.5623,18.5813,18.5051,18.5623,182068.0
2020-12-14 13:00:00,19.47,19.61,19.45,19.55,298135.0,18.5527,18.6861,18.5337,18.629,298135.0
2020-12-14 13:05:00,19.55,19.57,19.47,19.53,322187.0,18.629,18.648,18.5527,18.6099,322187.0
2020-12-14 13:10:00,19.53,19.54,19.49,19.52,108587.0,18.6099,18.6194,18.5718,18.6004,108587.0
2020-12-14 13:15:00,19.51,19.52,19.38,19.52,260166.0,18.5909,18.6004,18.467,18.6004,260166.0
2020-12-14 13:20:00,19.52,19.58,19.48,19.5,279498.0,18.6004,18.6576,18.5623,18.5813,279498.0
2020-12-14 13:25:00,19.5,19.68,19.49,19.65,300591.0,18.5813,18.7528,18.5718,18.7243,300591.0
2020-12-14 13:30:00,19.65,19.77,19.64,19.75,395550.0,18.7243,18.8386,18.7147,18.8195,395550.0
2020-12-14 13:35:00,19.74,19.77,19.72,19.72,168594.0,18.81,18.8386,18.791,18.791,168594.0
2020-12-14 13:40:00,19.72,19.74,19.58,19.58,212005.0,18.791,18.81,18.6576,18.6576,212005.0
2020-12-14 13:45:00,19.58,19.59,19.53,19.55,175167.0,18.6576,18.6671,18.6099,18.629,175167.0
2020-12-14 13:50:00,19.56,19.57,19.5,19.53,171099.0,18.6385,18.648,18.5813,18.6099,171099.0
2020-12-14 13:55:00,19.52,19.57,19.45,19.48,116711.0,18.6004,18.648,18.5337,18.5623,116711.0
2020-12-14 14:00:00,19.49,19.5,19.41,19.46,149737.0,18.5718,18.5813,18.4956,18.5432,149737.0
2020-12-14 14:05:00,19.47,19.48,19.41,19.44,140279.0,18.5527,18.5623,18.4956,18.5241,140279.0
2020-12-14 14:10:00,19.44,19.47,19.39,19.39,156914.0,18.5241,18.5527,18.4765,18.4765,156914.0
2020-12-14 14:15:00,19.4,19.45,19.36,19.44,178239.0,18.486,18.5337,18.4479,18.5241,178239.0
2020-12-14 14:20:00,19.44,19.44,19.39,19.42,85718.0,18.5241,18.5241,18.4765,18.5051,85718.0
2020-12-14 14:25:00,19.41,19.46,19.38,19.45,217293.0,18.4956,18.5432,18.467,18.5337,217293.0
2020-12-14 14:30:00,19.44,19.44,19.36,19.37,153620.0,18.5241,18.5241,18.4479,18.4574,153620.0
2020-12-14 14:35:00,19.38,19.39,19.29,19.34,299319.0,18.467,18.4765,18.3812,18.4289,299319.0
2020-12-14 14:40:00,19.34,19.37,19.31,19.32,150636.0,18.4289,18.4574,18.4003,18.4098,150636.0
2020-12-14 14:45:00,19.31,19.31,19.21,19.3,445195.0,18.4003,18.4003,18.305,18.3907,445195.0
2020-12-14 14:50:00,19.3,19.3,19.21,19.21,295502.0,18.3907,18.3907,18.305,18.305,295502.0
2020-12-14 14:55:00,19.22,19.3,19.2,19.2,360208.0,18.3145,18.3907,18.2955,18.2955,360208.0
2020-12-14 15:00:00,19.21,19.28,19.19,19.27,239952.0,18.305,18.3717,18.2859,18.3622,239952.0
2020-12-14 15:05:00,19.27,19.32,19.23,19.27,258335.0,18.3622,18.4098,18.324,18.3622,258335.0
2020-12-14 15:10:00,19.27,19.3,19.25,19.28,179180.0,18.3622,18.3907,18.3431,18.3717,179180.0
2020-12-14 15:15:00,19.27,19.29,19.25,19.26,169071.0,18.3622,18.3812,18.3431,18.3526,169071.0
2020-12-14 15:20:00,19.25,19.27,19.24,19.27,176099.0,18.3431,18.3622,18.3336,18.3622,176099.0
2020-12-14 15:25:00,19.28,19.35,19.26,19.32,246742.0,18.3717,18.4384,18.3526,18.4098,246742.0
2020-12-14 15:30:00,19.32,19.32,19.11,19.14,444595.0,18.4098,18.4098,18.2097,18.2383,444595.0
2020-12-14 15:35:00,19.14,19.19,19.13,19.14,386846.0,18.2383,18.2859,18.2288,18.2383,386846.0
2020-12-14 15:40:00,19.14,19.26,19.08,19.25,589815.0,18.2383,18.3526,18.1811,18.3431,589815.0
2020-12-14 15:45:00,19.25,19.29,19.18,19.26,436169.0,18.3431,18.3812,18.2764,18.3526,436169.0
2020-12-14 15:50:00,19.25,19.28,19.19,19.25,538334.0,18.3431,18.3717,18.2859,18.3431,538334.0
2020-12-14 15:55:00,19.24,19.24,19.16,19.16,902779.0,18.3336,18.3336,18.2573,18.2573,902779.0
2020-12-15 09:30:00,19.56,19.99,19.45,19.95,1359525.0,18.6385,19.0482,18.5337,19.0101,1359525.0
2020-12-15 09:35:00,19.95,20.18,19.62,19.63,1242109.0,19.0101,19.2293,18.6957,18.7052,1242109.0
2020-12-15 09:40:00,19.63,19.82,19.57,19.65,742307.0,18.7052,18.8862,18.648,18.7243,742307.0
2020-12-15 09:45:00,19.64,19.65,19.12,19.17,865726.0,18.7147,18.7243,18.2192,18.2669,865726.0
2020-12-15 09:50:00,19.17,19.5,19.17,19.4,844373.0,18.2669,18.5813,18.2669,18.486,844373.0
2020-12-15 09:55:00,19.4,19.44,19.17,19.3,621595.0,18.486,18.5241,18.2669,18.3907,621595.0
2020-12-15 10:00:00,19.29,19.46,19.24,19.41,411497.0,18.3812,18.5432,18.3336,18.4956,411497.0
2020-12-15 10:05:00,19.42,19.52,19.3,19.31,345505.0,18.5051,18.6004,18.3907,18.4003,345505.0
2020-12-15 10:10:00,19.3,19.33,19.2,19.2,207952.0,18.3907,18.4193,18.2955,18.2955,207952.0
2020-12-15 10:15:00,19.2,19.25,19.08,19.08,577529.0,18.2955,18.3431,18.1811,18.1811,577529.0
2020-12-15 10:20:00,19.08,19.08,18.84,18.86,974226.0,18.1811,18.1811,17.9524,17.9715,974226.0
2020-12-15 10:25:00,18.86,19.12,18.82,19.04,785652.0,17.9715,18.2192,17.9334,18.143,785652.0
2020-12-15 10:30:00,19.05,19.07,18.94,19.02,345081.0,18.1525,18.1716,18.0477,18.1239,345081.0
2020-12-15 10:35:00,19.02,19.09,18.87,18.92,470821.0,18.1239,18.1906,17.981,18.0286,470821.0
2020-12-15 10:40:00,18.92,19.0,18.89,18.97,290867.0,18.0286,18.1049,18.0001,18.0763,290867.0
2020-12-15 10:45:00,18.98,19.12,18.96,19.07,272021.0,18.0858,18.2192,18.0668,18.1716,272021.0
2020-12-15 10:50:00,19.08,19.15,19.05,19.09,281200.0,18.1811,18.2478,18.1525,18.1906,281200.0
2020-12-15 10:55:00,19.09,19.27,19.09,19.24,279889.0,18.1906,18.3622,18.1906,18.3336,279889.0
2020-12-15 11:00:00,19.24,19.27,19.13,19.18,266871.0,18.3336,18.3622,18.2288,18.2764,266871.0
2020-12-15 11:05:00,19.17,19.24,19.1,19.21,243934.0,18.2669,18.3336,18.2002,18.305,243934.0
2020-12-15 11:10:00,19.22,19.37,19.22,19.35,535141.0,18.3145,18.4574,18.3145,18.4384,535141.0
2020-12-15 11:15:00,19.34,19.34,19.17,19.18,257566.0,18.4289,18.4289,18.2669,18.2764,257566.0
2020-12-15 11:20:00,19.19,19.25,19.1,19.24,267966.0,18.2859,18.3431,18.2002,18.3336,267966.0
2020-12-15 11:25:00,19.25,19.34,19.24,19.28,249523.0,18.3431,18.4289,18.3336,18.3717,249523.0
2020-12-15 11:30:00,19.28,19.31,19.2,19.24,165490.0,18.3717,18.4003,18.2955,18.3336,165490.0
2020-12-15 11:35:00,19.24,19.28,19.19,19.27,153215.0,18.3336,18.3717,18.2859,18.3622,153215.0
2020-12-15 11:40:00,19.27,19.35,19.22,19.24,175577.0,18.3622,18.4384,18.3145,18.3336,175577.0
2020-12-15 11:45:00,19.23,19.28,19.2,19.25,118668.0,18.324,18.3717,18.2955,18.3431,118668.0
2020-12-15 11:50:00,19.25,19.31,19.24,19.25,162048.0,18.3431,18.4003,18.3336,18.3431,162048.0
2020-12-15 11:55:00,19.23,19.26,19.17,19.22,195273.0,18.324,18.3526,18.2669,18.3145,195273.0
2020-12-15 12:00:00,19.22,19.27,19.21,19.25,89604.0,18.3145,18.3622,18.305,18.3431,89604.0
2020-12-15 12:05:00,19.24,19.26,19.19,19.22,115298.0,18.3336,18.3526,18.2859,18.3145,115298.0
2020-12-15 12:10:00,19.22,19.26,19.2,19.24,75297.0,18.3145,18.3526,18.2955,18.3336,75297.0
2020-12-15 12:15:00,19.24,19.25,19.21,19.23,90856.0,18.3336,18.3431,18.305,18.324,90856.0
2020-12-15 12:20:00,19.23,19.28,19.21,19.21,100823.0,18.324,18.3717,18.305,18.305,100823.0
2020-12-15 12:25:00,19.22,19.31,19.21,19.29,99119.0,18.3145,18.4003,18.305,18.3812,99119.0
2020-12-15 12:30:00,19.29,19.33,19.26,19.29,107787.0,18.3812,18.4193,18.3526,18.3812,107787.0
2020-12-15 12:35:00,19.29,19.4,19.27,19.4,519319.0,18.3812,18.486,18.3622,18.486,519319.0
2020-12-15 12:40:00,19.4,19.51,19.37,19.48,396193.0,18.486,18.5909,18.4574,18.5623,396193.0
2020-12-15 12:45:00,19.48,19.54,19.46,19.5,266130.0,18.5623,18.6194,18.5432,18.5813,266130.0
2020-12-15 12:50:00,19.49,19.54,19.47,19.51,151022.0,18.5718,18.6194,18.5527,18.5909,151022.0
2020-12-15 12:55:00,19.51,19.57,19.48,19.55,164035.0,18.5909,18.648,18.5623,18.629,164035.0
2020-12-15 13:00:00,19.54,19.59,19.51,19.52,270893.0,18.6194,18.6671,18.5909,18.6004,270893.0
2020-12-15 13:05:00,19.52,19.57,19.47,19.53,275997.0,18.6004,18.648,18.5527,18.6099,275997.0
2020-12-15 13:10:00,19.52,19.61,19.5,19.53,199667.0,18.6004,18.6861,18.5813,18.6099,199667.0
2020-12-15 13:15:00,19.53,19.6,19.49,19.51,202528.0,18.6099,18.6766,18.5718,18.5909,202528.0
2020-12-15 13:20:00,19.51,19.52,19.47,19.5,87652.0,18.5909,18.6004,18.5527,18.5813,87652.0
2020-12-15 13:25:00,19.5,19.52,19.45,19.46,90717.0,18.5813,18.6004,18.5337,18.5432,90717.0
2020-12-15 13:30:00,19.46,19.47,19.4,19.47,138167.0,18.5432,18.5527,18.486,18.5527,138167.0
2020-12-15 13:35:00,19.46,19.55,19.44,19.5,114043.0,18.5432,18.629,18.5241,18.5813,114043.0
2020-12-15 13:40:00,19.49,19.55,19.49,19.51,116994.0,18.5718,18.629,18.5718,18.5909,116994.0
2020-12-15 13:45:00,19.52,19.58,19.48,19.55,258544.0,18.6004,18.6576,18.5623,18.629,258544.0
2020-12-15 13:50:00,19.56,19.66,19.55,19.64,185472.0,18.6385,18.7338,18.629,18.7147,185472.0
2020-12-15 13:55:00,19.63,19.64,19.6,19.64,146649.0,18.7052,18.7147,18.6766,18.7147,146649.0
2020-12-15 14:00:00,19.63,19.64,19.56,19.6,108014.0,18.7052,18.7147,18.6385,18.6766,108014.0
2020-12-15 14:05:00,19.61,19.61,19.5,19.54,109329.0,18.6861,18.6861,18.5813,18.6194,109329.0
2020-12-15 14:10:00,19.55,19.61,19.52,19.6,120805.0,18.629,18.6861,18.6004,18.6766,120805.0
2020-12-15 14:15:00,19.6,19.61,19.53,19.57,112268.0,18.6766,18.6861,18.6099,18.648,112268.0
2020-12-15 14:20:00,19.58,19.67,19.57,19.66,178216.0,18.6576,18.7433,18.648,18.7338,178216.0
2020-12-15 14:25:00,19.66,19.77,19.66,19.74,199494.0,18.7338,18.8386,18.7338,18.81,199494.0
2020-12-15 14:30:00,19.74,19.76,19.7,19.75,173827.0,18.81,18.8291,18.7719,18.8195,173827.0
2020-12-15 14:35:00,19.76,19.81,19.75,19.8,272947.0,18.8291,18.8767,18.8195,18.8672,272947.0
2020-12-15 14:40:00,19.8,19.82,19.76,19.79,161347.0,18.8672,18.8862,18.8291,18.8577,161347.0
2020-12-15 14:45:00,19.79,19.85,19.78,19.83,226859.0,18.8577,18.9148,18.8481,18.8958,226859.0
2020-12-15 14:50:00,19.82,19.87,19.71,19.77,324594.0,18.8862,18.9339,18.7814,18.8386,324594.0
2020-12-15 14:55:00,19.77,19.84,19.76,19.83,124615.0,18.8386,18.9053,18.8291,18.8958,124615.0
2020-12-15 15:00:00,19.82,19.87,19.79,19.81,186049.0,18.8862,18.9339,18.8577,18.8767,186049.0
2020-12-15 15:05:00,19.82,19.87,19.78,19.83,140345.0,18.8862,18.9339,18.8481,18.8958,140345.0
2020-12-15 15:10:00,19.84,19.87,19.81,19.83,114219.0,18.9053,18.9339,18.8767,18.8958,114219.0
2020-12-15 15:15:00,19.84,19.87,19.8,19.8,138304.0,18.9053,18.9339,18.8672,18.8672,138304.0
2020-12-15 15:20:00,19.8,19.82,19.75,19.79,132282.0,18.8672,18.8862,18.8195,18.8577,132282.0
2020-12-15 15:25:00,19.78,19.81,19.76,19.78,132042.0,18.8481,18.8767,18.8291,18.8481,132042.0
2020-12-15 15:30:00,19.77,19.8,19.75,19.79,145242.0,18.8386,18.8672,18.8195,18.8577,145242.0
2020-12-15 15:35:00,19.79,19.79,19.72,19.76,266762.0,18.8577,18.8577,18.791,18.8291,266762.0
2020-12-15 15:40:00,19.75,19.88,19.74,19.88,386029.0,18.8195,18.9434,18.81,18.9434,386029.0
2020-12-15 15:45:00,19.88,19.89,19.8,19.86,326691.0,18.9434,18.9529,18.8672,18.9244,326691.0
2020-12-15 15:50:00,19.87,19.9,19.84,19.86,389742.0,18.9339,18.9625,18.9053,18.9244,389742.0
2020-12-15 15:55:00,19.87,19.88,19.81,19.84,869703.0,18.9339,18.9434,18.8767,18.9053,869703.0
2020-12-16 09:30:00,19.77,19.79,19.26,19.41,1094194.0,18.8386,18.8577,18.3526,18.4956,1094194.0
2020-12-16 09:35:00,19.41,19.43,19.24,19.38,742466.0,18.4956,18.5146,18.3336,18.467,742466.0
2020-12-16 09:40:00,19.39,19.5,19.32,19.39,413719.0,18.4765,18.5813,18.4098,18.4765,413719.0
2020-12-16 09:45:00,19.39,19.56,19.39,19.51,371549.0,18.4765,18.6385,18.4765,18.5909,371549.0
2020-12-16 09:50:00,19.5,19.74,19.49,19.58,459493.0,18.5813,18.81,18.5718,18.6576,459493.0
2020-12-16 09:55:00,19.57,19.85,19.56,19.83,397435.0,18.648,18.9148,18.6385,18.8958,397435.0
2020-12-16 10:00:00,19.84,19.86,19.67,19.69,323331.0,18.9053,18.9244,18.7433,18.7624,323331.0
2020-12-16 10:05:00,19.69,19.76,19.64,19.65,257924.0,18.7624,18.8291,18.7147,18.7243,257924.0
2020-12-16 10:10:00,19.66,19.67,19.58,19.63,278401.0,18.7338,18.7433,18.6576,18.7052,278401.0
2020-12-16 10:15:00,19.63,19.69,19.62,19.68,217235.0,18.7052,18.7624,18.6957,18.7528,217235.0
2020-12-16 10:20:00,19.68,19.7,19.59,19.62,182256.0,18.7528,18.7719,18.6671,18.6957,182256.0
2020-12-16 10:25:00,19.61,19.72,19.55,19.57,171093.0,18.6861,18.791,18.629,18.648,171093.0
2020-12-16 10:30:00,19.57,19.82,19.57,19.77,378551.0,18.648,18.8862,18.648,18.8386,378551.0
2020-12-16 10:35:00,19.76,19.78,19.55,19.56,224530.0,18.8291,18.8481,18.629,18.6385,224530.0
2020-12-16 10:40:00,19.57,19.63,19.51,19.57,310911.0,18.648,18.7052,18.5909,18.648,310911.0
2020-12-16 10:45:00,19.57,19.58,19.49,19.54,156044.0,18.648,18.6576,18.5718,18.6194,156044.0
2020-12-16 10:50:00,19.54,19.57,19.46,19.5,149421.0,18.6194,18.648,18.5432,18.5813,149421.0
2020-12-16 10:55:00,19.51,19.53,19.44,19.53,108445.0,18.5909,18.6099,18.5241,18.6099,108445.0
2020-12-16 11:00:00,19.53,19.53,19.39,19.39,221350.0,18.6099,18.6099,18.4765,18.4765,221350.0
2020-12-16 11:05:00,19.39,19.49,19.38,19.48,101190.0,18.4765,18.5718,18.467,18.5623,101190.0
2020-12-16 11:10:00,19.48,19.59,19.47,19.55,108995.0,18.5623,18.6671,18.5527,18.629,108995.0
2020-12-16 11:15:00,19.55,19.6,19.54,19.56,107586.0,18.629,18.6766,18.6194,18.6385,107586.0
2020-12-16 11:20:00,19.56,19.66,19.48,19.64,159555.0,18.6385,18.7338,18.5623,18.7147,159555.0
2020-12-16 11:25:00,19.64,19.69,19.63,19.67,129498.0,18.7147,18.7624,18.7052,18.7433,129498.0
2020-12-16 11:30:00,19.67,19.68,19.58,19.62,126057.0,18.7433,18.7528,18.6576,18.6957,126057.0
2020-12-16 11:35:00,19.63,19.65,19.58,19.62,75889.0,18.7052,18.7243,18.6576,18.6957,75889.0
2020-12-16 11:40:00,19.61,19.62,19.57,19.59,114212.0,18.6861,18.6957,18.648,18.6671,114212.0
2020-12-16 11:45:00,19.59,19.64,19.58,19.6,111397.0,18.6671,18.7147,18.6576,18.6766,111397.0
2020-12-16 11:50:00,19.61,19.61,19.55,19.6,79913.0,18.6861,18.6861,18.629,18.6766,79913.0
2020-12-16 11:55:00,19.6,19.65,19.59,19.64,85001.0,18.6766,18.7243,18.6671,18.7147,85001.0
2020-12-16 12:00:00,19.64,19.67,19.56,19.57,136622.0,18.7147,18.7433,18.6385,18.648,136622.0
2020-12-16 12:05:00,19.57,19.61,19.56,19.61,78105.0,18.648,18.6861,18.6385,18.6861,78105.0
2020-12-16 12:10:00,19.61,19.64,19.55,19.57,84700.0,18.6861,18.7147,18.629,18.648,84700.0
2020-12-16 12:15:00,19.56,19.65,19.56,19.65,110288.0,18.6385,18.7243,18.6385,18.7243,110288.0
2020-12-16 12:20:00,19.64,19.71,19.64,19.69,332341.0,18.7147,18.7814,18.7147,18.7624,332341.0
2020-12-16 12:25:00,19.69,19.73,19.67,19.68,118981.0,18.7624,18.8005,18.7433,18.7528,118981.0
2020-12-16 12:30:00,19.67,19.75,19.65,19.75,121004.0,18.7433,18.8195,18.7243,18.8195,121004.0
2020-12-16 12:35:00,19.75,19.77,19.7,19.77,160843.0,18.8195,18.8386,18.7719,18.8386,160843.0
2020-12-16 12:40:00,19.77,19.88,19.76,19.84,371535.0,18.8386,18.9434,18.8291,18.9053,371535.0
2020-12-16 12:45:00,19.84,19.85,19.78,19.79,109952.0,18.9053,18.9148,18.8481,18.8577,109952.0
2020-12-16 12:50:00,19.8,19.81,19.75,19.78,118211.0,18.8672,18.8767,18.8195,18.8481,118211.0
2020-12-16 12:55:00,19.78,19.83,19.77,19.81,83649.0,18.8481,18.8958,18.8386,18.8767,83649.0
2020-12-16 13:00:00,19.82,19.85,19.78,19.79,104860.0,18.8862,18.9148,18.8481,18.8577,104860.0
2020-12-16 13:05:00,19.78,19.81,19.76,19.77,96995.0,18.8481,18.8767,18.8291,18.8386,96995.0
2020-12-16 13:10:00,19.77,19.77,19.7,19.73,96926.0,18.8386,18.8386,18.7719,18.8005,96926.0
2020-12-16 13:15:00,19.73,19.76,19.72,19.74,74445.0,18.8005,18.8291,18.791,18.81,74445.0
2020-12-16 13:20:00,19.73,19.74,19.65,19.68,93785.0,18.8005,18.81,18.7243,18.7528,93785.0
2020-12-16 13:25:00,19.68,19.71,19.66,19.7,87993.0,18.7528,18.7814,18.7338,18.7719,87993.0
2020-12-16 13:30:00,19.7,19.73,19.69,19.71,70342.0,18.7719,18.8005,18.7624,18.7814,70342.0
2020-12-16 13:35:00,19.72,19.73,19.69,19.7,70664.0,18.791,18.8005,18.7624,18.7719,70664.0
2020-12-16 13:40:00,19.7,19.7,19.63,19.68,144380.0,18.7719,18.7719,18.7052,18.7528,144380.0
2020-12-16 13:45:00,19.68,19.73,19.67,19.72,68338.0,18.7528,18.8005,18.7433,18.791,68338.0
2020-12-16 13:50:00,19.71,19.72,19.66,19.68,59491.0,18.7814,18.791,18.7338,18.7528,59491.0
2020-12-16 13:55:00,19.68,19.7,19.66,19.69,79736.0,18.7528,18.7719,18.7338,18.7624,79736.0
2020-12-16 14:00:00,19.7,19.73,19.59,19.68,132962.0,18.7719,18.8005,18.6671,18.7528,132962.0
2020-12-16 14:05:00,19.67,19.68,19.57,19.57,124495.0,18.7433,18.7528,18.648,18.648,124495.0
2020-12-16 14:10:00,19.58,19.61,19.54,19.56,175956.0,18.6576,18.6861,18.6194,18.6385,175956.0
2020-12-16 14:15:00,19.57,19.57,19.49,19.49,151443.0,18.648,18.648,18.5718,18.5718,151443.0
2020-12-16 14:20:00,19.5,19.54,19.48,19.52,97604.0,18.5813,18.6194,18.5623,18.6004,97604.0
2020-12-16 14:25:00,19.53,19.54,19.49,19.53,82877.0,18.6099,18.6194,18.5718,18.6099,82877.0
2020-12-16 14:30:00,19.52,19.56,19.5,19.51,88954.0,18.6004,18.6385,18.5813,18.5909,88954.0
2020-12-16 14:35:00,19.51,19.6,19.5,19.58,142050.0,18.5909,18.6766,18.5813,18.6576,142050.0
2020-12-16 14:40:00,19.57,19.58,19.5,19.51,97929.0,18.648,18.6576,18.5813,18.5909,97929.0
2020-12-16 14:45:00,19.51,19.56,19.49,19.53,84796.0,18.5909,18.6385,18.5718,18.6099,84796.0
2020-12-16 14:50:00,19.54,19.56,19.52,19.53,125114.0,18.6194,18.6385,18.6004,18.6099,125114.0
2020-12-16 14:55:00,19.53,19.6,19.52,19.58,128283.0,18.6099,18.6766,18.6004,18.6576,128283.0
2020-12-16 15:00:00,19.58,19.58,19.51,19.53,130449.0,18.6576,18.6576,18.5909,18.6099,130449.0
2020-12-16 15:05:00,19.53,19.53,19.43,19.46,185835.0,18.6099,18.6099,18.5146,18.5432,185835.0
2020-12-16 15:10:00,19.46,19.56,19.44,19.56,119582.0,18.5432,18.6385,18.5241,18.6385,119582.0
2020-12-16 15:15:00,19.56,19.62,19.55,19.6,123980.0,18.6385,18.6957,18.629,18.6766,123980.0
2020-12-16 15:20:00,19.6,19.6,19.56,19.58,143497.0,18.6766,18.6766,18.6385,18.6576,143497.0
2020-12-16 15:25:00,19.58,19.59,19.52,19.55,93276.0,18.6576,18.6671,18.6004,18.629,93276.0
2020-12-16 15:30:00,19.55,19.65,19.54,19.57,150492.0,18.629,18.7243,18.6194,18.648,150492.0
2020-12-16 15:35:00,19.58,19.58,19.44,19.49,235121.0,18.6576,18.6576,18.5241,18.5718,235121.0
2020-12-16 15:40:00,19.49,19.51,19.38,19.39,266552.0,18.5718,18.5909,18.467,18.4765,266552.0
2020-12-16 15:45:00,19.39,19.48,19.38,19.45,297932.0,18.4765,18.5623,18.467,18.5337,297932.0
2020-12-16 15:50:00,19.44,19.49,19.43,19.49,389842.0,18.5241,18.5718,18.5146,18.5718,389842.0
2020-12-16 15:55:00,19.49,19.53,19.44,19.45,606862.0,18.5718,18.6099,18.5241,18.5337,606862.0
2020-12-17 09:30:00,19.72,19.78,19.51,19.54,750748.0,18.791,18.8481,18.5909,18.6194,750748.0
2020-12-17 09:35:00,19.54,19.68,19.46,19.6,395819.0,18.6194,18.7528,18.5432,18.6766,395819.0
2020-12-17 09:40:00,19.6,19.66,19.45,19.47,325896.0,18.6766,18.7338,18.5337,18.5527,325896.0
2020-12-17 09:45:00,19.47,19.61,19.4,19.57,322476.0,18.5527,18.6861,18.486,18.648,322476.0
2020-12-17 09:50:00,19.57,19.68,19.51,19.55,355650.0,18.648,18.7528,18.5909,18.629,355650.0
2020-12-17 09:55:00,19.55,19.57,19.48,19.53,266591.0,18.629,18.648,18.5623,18.6099,266591.0
2020-12-17 10:00:00,19.53,19.57,19.3,19.31,367574.0,18.6099,18.648,18.3907,18.4003,367574.0
2020-12-17 10:05:00,19.3,19.4,19.28,19.31,349418.0,18.3907,18.486,18.3717,18.4003,349418.0
2020-12-17 10:10:00,19.31,19.35,19.2,19.3,423146.0,18.4003,18.4384,18.2955,18.3907,423146.0
2020-12-17 10:15:00,19.3,19.35,19.27,19.29,154208.0,18.3907,18.4384,18.3622,18.3812,154208.0
2020-12-17 10:20:00,19.29,19.3,19.2,19.24,216725.0,18.3812,18.3907,18.2955,18.3336,216725.0
2020-12-17 10:25:00,19.24,19.33,19.22,19.3,162520.0,18.3336,18.4193,18.3145,18.3907,162520.0
2020-12-17 10:30:00,19.31,19.39,19.28,19.31,230703.0,18.4003,18.4765,18.3717,18.4003,230703.0
2020-12-17 10:35:00,19.3,19.31,19.2,19.24,302253.0,18.3907,18.4003,18.2955,18.3336,302253.0
2020-12-17 10:40:00,19.23,19.24,19.1,19.16,465183.0,18.324,18.3336,18.2002,18.2573,465183.0
2020-12-17 10:45:00,19.16,19.33,19.15,19.32,178969.0,18.2573,18.4193,18.2478,18.4098,178969.0
2020-12-17 10:50:00,19.32,19.32,19.2,19.23,293590.0,18.4098,18.4098,18.2955,18.324,293590.0
2020-12-17 10:55:00,19.23,19.28,19.15,19.27,272359.0,18.324,18.3717,18.2478,18.3622,272359.0
2020-12-17 11:00:00,19.27,19.28,19.2,19.23,157689.0,18.3622,18.3717,18.2955,18.324,157689.0
2020-12-17 11:05:00,19.23,19.25,19.16,19.25,112800.0,18.324,18.3431,18.2573,18.3431,112800.0
2020-12-17 11:10:00,19.25,19.39,19.24,19.36,188232.0,18.3431,18.4765,18.3336,18.4479,188232.0
2020-12-17 11:15:00,19.36,19.37,19.26,19.27,197896.0,18.4479,18.4574,18.3526,18.3622,197896.0
2020-12-17 11:20:00,19.27,19.28,19.21,19.23,211324.0,18.3622,18.3717,18.305,18.324,211324.0
2020-12-17 11:25:00,19.24,19.27,19.2,19.26,156193.0,18.3336,18.3622,18.2955,18.3526,156193.0
2020-12-17 11:30:00,19.26,19.26,19.15,19.24,290251.0,18.3526,18.3526,18.2478,18.3336,290251.0
2020-12-17 11:35:00,19.23,19.29,19.19,19.26,121064.0,18.324,18.3812,18.2859,18.3526,121064.0
2020-12-17 11:40:00,19.26,19.29,19.24,19.27,98433.0,18.3526,18.3812,18.3336,18.3622,98433.0
2020-12-17 11:45:00,19.26,19.27,19.21,19.21,97206.0,18.3526,18.3622,18.305,18.305,97206.0
2020-12-17 11:50:00,19.21,19.23,19.13,19.16,175832.0,18.305,18.324,18.2288,18.2573,175832.0
2020-12-17 11:55:00,19.17,19.25,19.16,19.24,134952.0,18.2669,18.3431,18.2573,18.3336,134952.0
2020-12-17 12:00:00,19.23,19.29,19.23,19.24,103669.0,18.324,18.3812,18.324,18.3336,103669.0
2020-12-17 12:05:00,19.24,19.25,19.2,19.25,102355.0,18.3336,18.3431,18.2955,18.3431,102355.0
2020-12-17 12:10:00,19.25,19.29,19.24,19.26,376021.0,18.3431,18.3812,18.3336,18.3526,376021.0
2020-12-17 12:15:00,19.25,19.26,19.21,19.24,115748.0,18.3431,18.3526,18.305,18.3336,115748.0
2020-12-17 12:20:00,19.23,19.25,19.21,19.25,147107.0,18.324,18.3431,18.305,18.3431,147107.0
2020-12-17 12:25:00,19.24,19.26,19.22,19.22,121340.0,18.3336,18.3526,18.3145,18.3145,121340.0
2020-12-17 12:30:00,19.23,19.29,19.23,19.26,109893.0,18.324,18.3812,18.324,18.3526,109893.0
2020-12-17 12:35:00,19.26,19.3,19.25,19.29,91436.0,18.3526,18.3907,18.3431,18.3812,91436.0
2020-12-17 12:40:00,19.29,19.31,19.23,19.24,140775.0,18.3812,18.4003,18.324,18.3336,140775.0
2020-12-17 12:45:00,19.25,19.25,19.2,19.21,129205.0,18.3431,18.3431,18.2955,18.305,129205.0
2020-12-17 12:50:00,19.21,19.27,19.2,19.21,94009.0,18.305,18.3622,18.2955,18.305,94009.0
2020-12-17 12:55:00,19.21,19.26,19.2,19.25,59038.0,18.305,18.3526,18.2955,18.3431,59038.0
2020-12-17 13:00:00,19.24,19.25,19.19,19.21,119252.0,18.3336,18.3431,18.2859,18.305,119252.0
2020-12-17 13:05:00,19.2,19.24,19.18,19.18,82117.0,18.2955,18.3336,18.2764,18.2764,82117.0
2020-12-17 13:10:00,19.18,19.22,19.15,19.21,161741.0,18.2764,18.3145,18.2478,18.305,161741.0
2020-12-17 13:15:00,19.2,19.22,19.2,19.21,39297.0,18.2955,18.3145,18.2955,18.305,39297.0
2020-12-17 13:20:00,19.21,19.23,19.2,19.21,137529.0,18.305,18.324,18.2955,18.305,137529.0
2020-12-17 13:25:00,19.21,19.24,19.19,19.21,85106.0,18.305,18.3336,18.2859,18.305,85106.0
2020-12-17 13:30:00,19.2,19.24,19.2,19.23,66637.0,18.2955,18.3336,18.2955,18.324,66637.0
2020-12-17 13:35:00,19.23,19.29,19.22,19.27,86194.0,18.324,18.3812,18.3145,18.3622,86194.0
2020-12-17 13:40:00,19.27,19.27,19.21,19.25,63155.0,18.3622,18.3622,18.305,18.3431,63155.0
2020-12-17 13:45:00,19.24,19.25,19.2,19.22,64732.0,18.3336,18.3431,18.2955,18.3145,64732.0
2020-12-17 13:50:00,19.21,19.23,19.19,19.22,78777.0,18.305,18.324,18.2859,18.3145,78777.0
2020-12-17 13:55:00,19.22,19.27,19.19,19.27,84176.0,18.3145,18.3622,18.2859,18.3622,84176.0
2020-12-17 14:00:00,19.27,19.27,19.23,19.26,94447.0,18.3622,18.3622,18.324,18.3526,94447.0
2020-12-17 14:05:00,19.26,19.26,19.22,19.24,69241.0,18.3526,18.3526,18.3145,18.3336,69241.0
2020-12-17 14:10:00,19.24,19.26,19.2,19.21,81916.0,18.3336,18.3526,18.2955,18.305,81916.0
2020-12-17 14:15:00,19.21,19.25,19.2,19.23,164823.0,18.305,18.3431,18.2955,18.324,164823.0
2020-12-17 14:20:00,19.23,19.25,19.19,19.21,120597.0,18.324,18.3431,18.2859,18.305,120597.0
2020-12-17 14:25:00,19.21,19.24,19.2,19.23,101157.0,18.305,18.3336,18.2955,18.324,101157.0
2020-12-17 14:30:00,19.24,19.29,19.23,19.23,132290.0,18.3336,18.3812,18.324,18.324,132290.0
2020-12-17 14:35:00,19.23,19.26,19.21,19.25,76660.0,18.324,18.3526,18.305,18.3431,76660.0
2020-12-17 14:40:00,19.25,19.27,19.24,19.27,74140.0,18.3431,18.3622,18.3336,18.3622,74140.0
2020-12-17 14:45:00,19.27,19.27,19.24,19.25,71838.0,18.3622,18.3622,18.3336,18.3431,71838.0
2020-12-17 14:50:00,19.26,19.32,19.25,19.32,104454.0,18.3526,18.4098,18.3431,18.4098,104454.0
2020-12-17 14:55:00,19.32,19.34,19.3,19.32,162290.0,18.4098,18.4289,18.3907,18.4098,162290.0
2020-12-17 15:00:00,19.32,19.37,19.31,19.32,140472.0,18.4098,18.4574,18.4003,18.4098,140472.0
2020-12-17 15:05:00,19.32,19.34,19.26,19.27,74808.0,18.4098,18.4289,18.3526,18.3622,74808.0
2020-12-17 15:10:00,19.27,19.28,19.24,19.26,105436.0,18.3622,18.3717,18.3336,18.3526,105436.0
2020-12-17 15:15:00,19.26,19.3,19.24,19.26,116559.0,18.3526,18.3907,18.3336,18.3526,116559.0
2020-12-17 15:20:00,19.26,19.28,19.23,19.25,147601.0,18.3526,18.3717,18.324,18.3431,147601.0
2020-12-17 15:25:00,19.25,19.27,19.22,19.23,81911.0,18.3431,18.3622,18.3145,18.324,81911.0
2020-12-17 15:30:00,19.23,19.23,19.15,19.16,263826.0,18.324,18.324,18.2478,18.2573,263826.0
2020-12-17 15:35:00,19.16,19.23,19.13,19.21,223949.0,18.2573,18.324,18.2288,18.305,223949.0
2020-12-17 15:40:00,19.21,19.23,19.17,19.19,157649.0,18.305,18.324,18.2669,18.2859,157649.0
2020-12-17 15:45:00,19.2,19.21,19.11,19.12,301708.0,18.2955,18.305,18.2097,18.2192,301708.0
2020-12-17 15:50:00,19.12,19.18,19.12,19.18,399909.0,18.2192,18.2764,18.2192,18.2764,399909.0
2020-12-17 15:55:00,19.18,19.2,19.13,19.19,892361.0,18.2764,18.2955,18.2288,18.2859,892361.0
2020-12-18 09:30:00,19.07,19.48,18.96,19.46,1708326.0,18.1716,18.5623,18.0668,18.5432,1708326.0
2020-12-18 09:35:00,19.43,19.43,19.1,19.13,446776.0,18.5146,18.5146,18.2002,18.2288,446776.0
2020-12-18 09:40:00,19.12,19.27,19.1,19.14,318933.0,18.2192,18.3622,18.2002,18.2383,318933.0
2020-12-18 09:45:00,19.15,19.17,19.01,19.05,291505.0,18.2478,18.2669,18.1144,18.1525,291505.0
2020-12-18 09:50:00,19.05,19.06,18.89,18.94,469701.0,18.1525,18.1621,18.0001,18.0477,469701.0
2020-12-18 09:55:00,18.94,19.01,18.88,18.94,268004.0,18.0477,18.1144,17.9905,18.0477,268004.0
2020-12-18 10:00:00,18.94,19.04,18.94,18.97,169834.0,18.0477,18.143,18.0477,18.0763,169834.0
2020-12-18 10:05:00,18.98,19.04,18.96,19.03,191521.0,18.0858,18.143,18.0668,18.1335,191521.0
2020-12-18 10:10:00,19.04,19.09,18.97,19.06,293641.0,18.143,18.1906,18.0763,18.1621,293641.0
2020-12-18 10:15:00,19.06,19.09,18.9,18.94,328259.0,18.1621,18.1906,18.0096,18.0477,328259.0
2020-12-18 10:20:00,18.94,18.95,18.85,18.89,239076.0,18.0477,18.0572,17.9619,18.0001,239076.0
2020-12-18 10:25:00,18.89,18.96,18.86,18.91,161846.0,18.0001,18.0668,17.9715,18.0191,161846.0
2020-12-18 10:30:00,18.91,18.95,18.9,18.93,141795.0,18.0191,18.0572,18.0096,18.0382,141795.0
2020-12-18 10:35:00,18.92,18.99,18.9,18.95,142856.0,18.0286,18.0953,18.0096,18.0572,142856.0
2020-12-18 10:40:00,18.94,18.99,18.94,18.96,87069.0,18.0477,18.0953,18.0477,18.0668,87069.0
2020-12-18 10:45:00,18.96,18.97,18.85,18.89,165090.0,18.0668,18.0763,17.9619,18.0001,165090.0
2020-12-18 10:50:00,18.88,18.93,18.85,18.91,142286.0,17.9905,18.0382,17.9619,18.0191,142286.0
2020-12-18 10:55:00,18.91,18.94,18.86,18.88,78230.0,18.0191,18.0477,17.9715,17.9905,78230.0
2020-12-18 11:00:00,18.87,18.92,18.87,18.88,79358.0,17.981,18.0286,17.981,17.9905,79358.0
2020-12-18 11:05:00,18.89,18.9,18.83,18.86,212096.0,18.0001,18.0096,17.9429,17.9715,212096.0
2020-12-18 11:10:00,18.87,18.9,18.75,18.75,188328.0,17.981,18.0096,17.8667,17.8667,188328.0
2020-12-18 11:15:00,18.76,18.86,18.71,18.85,325076.0,17.8762,17.9715,17.8285,17.9619,325076.0
2020-12-18 11:20:00,18.84,18.9,18.84,18.88,207033.0,17.9524,18.0096,17.9524,17.9905,207033.0
2020-12-18 11:25:00,18.88,18.9,18.77,18.77,166665.0,17.9905,18.0096,17.8857,17.8857,166665.0
2020-12-18 11:30:00,18.78,18.8,18.73,18.76,125497.0,17.8952,17.9143,17.8476,17.8762,125497.0
2020-12-18 11:35:00,18.76,18.8,18.74,18.77,150464.0,17.8762,17.9143,17.8571,17.8857,150464.0
2020-12-18 11:40:00,18.77,18.78,18.73,18.78,135558.0,17.8857,17.8952,17.8476,17.8952,135558.0
2020-12-18 11:45:00,18.77,18.79,18.74,18.78,100681.0,17.8857,17.9048,17.8571,17.8952,100681.0
2020-12-18 11:50:00,18.78,18.81,18.76,18.76,123347.0,17.8952,17.9238,17.8762,17.8762,123347.0
2020-12-18 11:55:00,18.76,18.83,18.75,18.77,143285.0,17.8762,17.9429,17.8667,17.8857,143285.0
2020-12-18 12:00:00,18.77,18.79,18.71,18.79,201781.0,17.8857,17.9048,17.8285,17.9048,201781.0
2020-12-18 12:05:00,18.79,18.85,18.76,18.78,182610.0,17.9048,17.9619,17.8762,17.8952,182610.0
2020-12-18 12:10:00,18.78,18.78,18.73,18.77,93638.0,17.8952,17.8952,17.8476,17.8857,93638.0
2020-12-18 12:15:00,18.78,18.82,18.77,18.8,111505.0,17.8952,17.9334,17.8857,17.9143,111505.0
2020-12-18 12:20:00,18.79,18.8,18.75,18.77,92375.0,17.9048,17.9143,17.8667,17.8857,92375.0
2020-12-18 12:25:00,18.76,18.8,18.75,18.8,82889.0,17.8762,17.9143,17.8667,17.9143,82889.0
2020-12-18 12:30:00,18.8,18.83,18.77,18.82,114538.0,17.9143,17.9429,17.8857,17.9334,114538.0
2020-12-18 12:35:00,18.82,18.85,18.81,18.85,101244.0,17.9334,17.9619,17.9238,17.9619,101244.0
2020-12-18 12:40:00,18.85,18.85,18.81,18.81,73715.0,17.9619,17.9619,17.9238,17.9238,73715.0
2020-12-18 12:45:00,18.81,18.82,18.78,18.78,98768.0,17.9238,17.9334,17.8952,17.8952,98768.0
2020-12-18 12:50:00,18.79,18.79,18.71,18.72,113175.0,17.9048,17.9048,17.8285,17.8381,113175.0
2020-12-18 12:55:00,18.71,18.73,18.69,18.71,162269.0,17.8285,17.8476,17.8095,17.8285,162269.0
2020-12-18 13:00:00,18.7,18.71,18.67,18.68,155245.0,17.819,17.8285,17.7904,17.8,155245.0
2020-12-18 13:05:00,18.67,18.7,18.62,18.67,150198.0,17.7904,17.819,17.7428,17.7904,150198.0
2020-12-18 13:10:00,18.67,18.73,18.64,18.64,202819.0,17.7904,17.8476,17.7618,17.7618,202819.0
2020-12-18 13:15:00,18.64,18.66,18.58,18.6,304938.0,17.7618,17.7809,17.7047,17.7237,304938.0
2020-12-18 13:20:00,18.59,18.6,18.52,18.57,353846.0,17.7142,17.7237,17.6475,17.6951,353846.0
2020-12-18 13:25:00,18.57,18.62,18.56,18.6,183273.0,17.6951,17.7428,17.6856,17.7237,183273.0
2020-12-18 13:30:00,18.6,18.61,18.53,18.55,185735.0,17.7237,17.7333,17.657,17.6761,185735.0
2020-12-18 13:35:00,18.55,18.58,18.52,18.57,147846.0,17.6761,17.7047,17.6475,17.6951,147846.0
2020-12-18 13:40:00,18.56,18.6,18.54,18.59,151980.0,17.6856,17.7237,17.6665,17.7142,151980.0
2020-12-18 13:45:00,18.59,18.59,18.54,18.55,108700.0,17.7142,17.7142,17.6665,17.6761,108700.0
2020-12-18 13:50:00,18.54,18.61,18.54,18.55,138556.0,17.6665,17.7333,17.6665,17.6761,138556.0
2020-12-18 13:55:00,18.55,18.59,18.53,18.54,213062.0,17.6761,17.7142,17.657,17.6665,213062.0
2020-12-18 14:00:00,18.55,18.57,18.52,18.53,156372.0,17.6761,17.6951,17.6475,17.657,156372.0
2020-12-18 14:05:00,18.52,18.65,18.51,18.54,220747.0,17.6475,17.7714,17.638,17.6665,220747.0
2020-12-18 14:10:00,18.53,18.54,18.52,18.52,83990.0,17.657,17.6665,17.6475,17.6475,83990.0
2020-12-18 14:15:00,18.52,18.57,18.51,18.54,211682.0,17.6475,17.6951,17.638,17.6665,211682.0
2020-12-18 14:20:00,18.54,18.62,18.53,18.6,174432.0,17.6665,17.7428,17.657,17.7237,174432.0
2020-12-18 14:25:00,18.6,18.62,18.56,18.61,142912.0,17.7237,17.7428,17.6856,17.7333,142912.0
2020-12-18 14:30:00,18.62,18.63,18.55,18.55,110493.0,17.7428,17.7523,17.6761,17.6761,110493.0
2020-12-18 14:35:00,18.55,18.56,18.51,18.52,180935.0,17.6761,17.6856,17.638,17.6475,180935.0
2020-12-18 14:40:00,18.51,18.56,18.49,18.53,333011.0,17.638,17.6856,17.6189,17.657,333011.0
2020-12-18 14:45:00,18.53,18.61,18.52,18.59,152749.0,17.657,17.7333,17.6475,17.7142,152749.0
2020-12-18 14:50:00,18.59,18.6,18.54,18.55,115256.0,17.7142,17.7237,17.6665,17.6761,115256.0
2020-12-18 14:55:00,18.55,18.59,18.53,18.59,227807.0,17.6761,17.7142,17.657,17.7142,227807.0
2020-12-18 15:00:00,18.59,18.61,18.56,18.59,178934.0,17.7142,17.7333,17.6856,17.7142,178934.0
2020-12-18 15:05:00,18.59,18.63,18.58,18.62,154037.0,17.7142,17.7523,17.7047,17.7428,154037.0
2020-12-18 15:10:00,18.63,18.63,18.59,18.63,134635.0,17.7523,17.7523,17.7142,17.7523,134635.0
2020-12-18 15:15:00,18.62,18.67,18.61,18.63,245686.0,17.7428,17.7904,17.7333,17.7523,245686.0
2020-12-18 15:20:00,18.62,18.63,18.58,18.61,150966.0,17.7428,17.7523,17.7047,17.7333,150966.0
2020-12-18 15:25:00,18.61,18.61,18.55,18.57,154635.0,17.7333,17.7333,17.6761,17.6951,154635.0
2020-12-18 15:30:00,18.58,18.58,18.54,18.57,210217.0,17.7047,17.7047,17.6665,17.6951,210217.0
2020-12-18 15:35:00,18.57,18.57,18.5,18.52,246423.0,17.6951,17.6951,17.6284,17.6475,246423.0
2020-12-18 15:40:00,18.52,18.57,18.49,18.53,357978.0,17.6475,17.6951,17.6189,17.657,357978.0
2020-12-18 15:45:00,18.52,18.64,18.46,18.57,654359.0,17.6475,17.7618,17.5903,17.6951,654359.0
2020-12-18 15:50:00,18.57,18.67,18.5,18.61,956247.0,17.6951,17.7904,17.6284,17.7333,956247.0
2020-12-18 15:55:00,18.61,18.62,18.45,18.52,2980207.0,17.7333,17.7428,17.5808,17.6475,2980207.0
2020-12-21 09:30:00,17.01,17.48,16.94,17.48,2392977.0,16.2086,16.6565,16.1419,16.6565,2392977.0
2020-12-21 09:35:00,17.48,17.86,17.45,17.47,1819154.0,16.6565,17.0186,16.6279,16.647,1819154.0
2020-12-21 09:40:00,17.47,17.89,17.44,17.74,1244963.0,16.647,17.0472,16.6184,16.9042,1244963.0
2020-12-21 09:45:00,17.75,17.93,17.73,17.89,690997.0,16.9138,17.0853,16.8947,17.0472,690997.0
2020-12-21 09:50:00,17.9,18.03,17.85,17.9,768344.0,17.0567,17.1806,17.0091,17.0567,768344.0
2020-12-21 09:55:00,17.91,17.98,17.8,17.8,630825.0,17.0662,17.1329,16.9614,16.9614,630825.0
2020-12-21 10:00:00,17.8,17.92,17.61,17.66,680930.0,16.9614,17.0758,16.7804,16.828,680930.0
2020-12-21 10:05:00,17.66,17.74,17.57,17.66,440972.0,16.828,16.9042,16.7422,16.828,440972.0
2020-12-21 10:10:00,17.67,17.75,17.59,17.59,400820.0,16.8375,16.9138,16.7613,16.7613,400820.0
2020-12-21 10:15:00,17.59,17.76,17.55,17.63,343716.0,16.7613,16.9233,16.7232,16.7994,343716.0
2020-12-21 10:20:00,17.63,17.64,17.53,17.58,319389.0,16.7994,16.8089,16.7041,16.7518,319389.0
2020-12-21 10:25:00,17.58,17.65,17.52,17.61,228622.0,16.7518,16.8185,16.6946,16.7804,228622.0
2020-12-21 10:30:00,17.61,17.79,17.59,17.79,321631.0,16.7804,16.9519,16.7613,16.9519,321631.0
2020-12-21 10:35:00,17.79,17.85,17.76,17.78,310844.0,16.9519,17.0091,16.9233,16.9424,310844.0
2020-12-21 10:40:00,17.78,17.78,17.7,17.71,176338.0,16.9424,16.9424,16.8661,16.8757,176338.0
2020-12-21 10:45:00,17.71,17.88,17.68,17.87,285024.0,16.8757,17.0376,16.8471,17.0281,285024.0
2020-12-21 10:50:00,17.87,17.88,17.73,17.75,273213.0,17.0281,17.0376,16.8947,16.9138,273213.0
2020-12-21 10:55:00,17.75,17.77,17.71,17.76,238392.0,16.9138,16.9328,16.8757,16.9233,238392.0
2020-12-21 11:00:00,17.76,17.85,17.74,17.76,262111.0,16.9233,17.0091,16.9042,16.9233,262111.0
2020-12-21 11:05:00,17.77,17.79,17.72,17.79,176570.0,16.9328,16.9519,16.8852,16.9519,176570.0
2020-12-21 11:10:00,17.79,17.9,17.77,17.84,213650.0,16.9519,17.0567,16.9328,16.9995,213650.0
2020-12-21 11:15:00,17.84,17.85,17.72,17.75,249609.0,16.9995,17.0091,16.8852,16.9138,249609.0
2020-12-21 11:20:00,17.75,17.76,17.68,17.69,129998.0,16.9138,16.9233,16.8471,16.8566,129998.0
2020-12-21 11:25:00,17.68,17.71,17.59,17.6,178310.0,16.8471,16.8757,16.7613,16.7708,178310.0
2020-12-21 11:30:00,17.61,17.69,17.54,17.54,139722.0,16.7804,16.8566,16.7137,16.7137,139722.0
2020-12-21 11:35:00,17.55,17.58,17.52,17.56,259951.0,16.7232,16.7518,16.6946,16.7327,259951.0
2020-12-21 11:40:00,17.56,17.6,17.53,17.58,191716.0,16.7327,16.7708,16.7041,16.7518,191716.0
2020-12-21 11:45:00,17.58,17.6,17.48,17.48,276876.0,16.7518,16.7708,16.6565,16.6565,276876.0
2020-12-21 11:50:00,17.49,17.53,17.45,17.46,205384.0,16.666,16.7041,16.6279,16.6374,205384.0
2020-12-21 11:55:00,17.47,17.52,17.45,17.48,144145.0,16.647,16.6946,16.6279,16.6565,144145.0
2020-12-21 12:00:00,17.48,17.52,17.39,17.41,274810.0,16.6565,16.6946,16.5707,16.5898,274810.0
2020-12-21 12:05:00,17.41,17.44,17.36,17.39,219881.0,16.5898,16.6184,16.5421,16.5707,219881.0
2020-12-21 12:10:00,17.39,17.41,17.34,17.34,164576.0,16.5707,16.5898,16.5231,16.5231,164576.0
2020-12-21 12:15:00,17.35,17.36,17.27,17.29,214906.0,16.5326,16.5421,16.4564,16.4754,214906.0
2020-12-21 12:20:00,17.3,17.35,17.29,17.29,217809.0,16.485,16.5326,16.4754,16.4754,217809.0
2020-12-21 12:25:00,17.3,17.38,17.29,17.37,196374.0,16.485,16.5612,16.4754,16.5517,196374.0
2020-12-21 12:30:00,17.36,17.39,17.32,17.37,148590.0,16.5421,16.5707,16.504,16.5517,148590.0
2020-12-21 12:35:00,17.37,17.38,17.31,17.33,131521.0,16.5517,16.5612,16.4945,16.5136,131521.0
2020-12-21 12:40:00,17.33,17.35,17.27,17.3,123399.0,16.5136,16.5326,16.4564,16.485,123399.0
2020-12-21 12:45:00,17.3,17.38,17.29,17.35,181774.0,16.485,16.5612,16.4754,16.5326,181774.0
2020-12-21 12:50:00,17.34,17.35,17.29,17.32,213908.0,16.5231,16.5326,16.4754,16.504,213908.0
2020-12-21 12:55:00,17.32,17.35,17.31,17.33,180493.0,16.504,16.5326,16.4945,16.5136,180493.0
2020-12-21 13:00:00,17.34,17.56,17.3,17.52,535303.0,16.5231,16.7327,16.485,16.6946,535303.0
2020-12-21 13:05:00,17.52,17.52,17.45,17.45,160748.0,16.6946,16.6946,16.6279,16.6279,160748.0
2020-12-21 13:10:00,17.46,17.54,17.45,17.53,117859.0,16.6374,16.7137,16.6279,16.7041,117859.0
2020-12-21 13:15:00,17.53,17.57,17.48,17.5,126288.0,16.7041,16.7422,16.6565,16.6755,126288.0
2020-12-21 13:20:00,17.5,17.51,17.44,17.48,159041.0,16.6755,16.6851,16.6184,16.6565,159041.0
2020-12-21 13:25:00,17.48,17.52,17.45,17.49,169559.0,16.6565,16.6946,16.6279,16.666,169559.0
2020-12-21 13:30:00,17.49,17.56,17.48,17.49,290938.0,16.666,16.7327,16.6565,16.666,290938.0
2020-12-21 13:35:00,17.49,17.5,17.46,17.48,145385.0,16.666,16.6755,16.6374,16.6565,145385.0
2020-12-21 13:40:00,17.47,17.53,17.47,17.5,137949.0,16.647,16.7041,16.647,16.6755,137949.0
2020-12-21 13:45:00,17.5,17.55,17.49,17.5,144871.0,16.6755,16.7232,16.666,16.6755,144871.0
2020-12-21 13:50:00,17.5,17.52,17.47,17.48,135633.0,16.6755,16.6946,16.647,16.6565,135633.0
2020-12-21 13:55:00,17.48,17.49,17.45,17.47,148881.0,16.6565,16.666,16.6279,16.647,148881.0
2020-12-21 14:00:00,17.48,17.48,17.42,17.44,198298.0,16.6565,16.6565,16.5993,16.6184,198298.0
2020-12-21 14:05:00,17.44,17.48,17.41,17.48,152235.0,16.6184,16.6565,16.5898,16.6565,152235.0
2020-12-21 14:10:00,17.48,17.57,17.46,17.56,172168.0,16.6565,16.7422,16.6374,16.7327,172168.0
2020-12-21 14:15:00,17.56,17.64,17.55,17.61,217411.0,16.7327,16.8089,16.7232,16.7804,217411.0
2020-12-21 14:20:00,17.6,17.67,17.59,17.64,172072.0,16.7708,16.8375,16.7613,16.8089,172072.0
2020-12-21 14:25:00,17.64,17.71,17.64,17.65,208345.0,16.8089,16.8757,16.8089,16.8185,208345.0
2020-12-21 14:30:00,17.66,17.73,17.64,17.71,261553.0,16.828,16.8947,16.8089,16.8757,261553.0
2020-12-21 14:35:00,17.71,17.73,17.65,17.68,157575.0,16.8757,16.8947,16.8185,16.8471,157575.0
2020-12-21 14:40:00,17.68,17.69,17.6,17.61,173603.0,16.8471,16.8566,16.7708,16.7804,173603.0
2020-12-21 14:45:00,17.61,17.65,17.58,17.58,170930.0,16.7804,16.8185,16.7518,16.7518,170930.0
2020-12-21 14:50:00,17.58,17.6,17.56,17.57,123446.0,16.7518,16.7708,16.7327,16.7422,123446.0
2020-12-21 14:55:00,17.57,17.59,17.52,17.54,189743.0,16.7422,16.7613,16.6946,16.7137,189743.0
2020-12-21 15:00:00,17.54,17.59,17.53,17.59,242350.0,16.7137,16.7613,16.7041,16.7613,242350.0
2020-12-21 15:05:00,17.59,17.61,17.57,17.57,316736.0,16.7613,16.7804,16.7422,16.7422,316736.0
2020-12-21 15:10:00,17.57,17.59,17.5,17.56,279704.0,16.7422,16.7613,16.6755,16.7327,279704.0
2020-12-21 15:15:00,17.56,17.59,17.54,17.59,161098.0,16.7327,16.7613,16.7137,16.7613,161098.0
2020-12-21 15:20:00,17.6,17.63,17.51,17.54,239498.0,16.7708,16.7994,16.6851,16.7137,239498.0
2020-12-21 15:25:00,17.53,17.58,17.52,17.57,158844.0,16.7041,16.7518,16.6946,16.7422,158844.0
2020-12-21 15:30:00,17.57,17.57,17.45,17.46,316335.0,16.7422,16.7422,16.6279,16.6374,316335.0
2020-12-21 15:35:00,17.46,17.52,17.44,17.52,314403.0,16.6374,16.6946,16.6184,16.6946,314403.0
2020-12-21 15:40:00,17.52,17.55,17.44,17.45,284436.0,16.6946,16.7232,16.6184,16.6279,284436.0
2020-12-21 15:45:00,17.46,17.49,17.43,17.45,334609.0,16.6374,16.666,16.6088,16.6279,334609.0
2020-12-21 15:50:00,17.46,17.47,17.38,17.44,583512.0,16.6374,16.647,16.5612,16.6184,583512.0
2020-12-21 15:55:00,17.43,17.51,17.43,17.45,1253960.0,16.6088,16.6851,16.6088,16.6279,1253960.0
2020-12-22 09:30:00,17.5,17.53,17.34,17.39,628492.0,16.6755,16.7041,16.5231,16.5707,628492.0
2020-12-22 09:35:00,17.4,17.48,17.3,17.44,288916.0,16.5803,16.6565,16.485,16.6184,288916.0
2020-12-22 09:40:00,17.44,17.55,17.37,17.47,257081.0,16.6184,16.7232,16.5517,16.647,257081.0
2020-12-22 09:45:00,17.47,17.5,17.42,17.43,138766.0,16.647,16.6755,16.5993,16.6088,138766.0
2020-12-22 09:50:00,17.44,17.44,17.29,17.32,239364.0,16.6184,16.6184,16.4754,16.504,239364.0
2020-12-22 09:55:00,17.32,17.37,17.26,17.27,232985.0,16.504,16.5517,16.4469,16.4564,232985.0
2020-12-22 10:00:00,17.27,17.4,17.24,17.39,233471.0,16.4564,16.5803,16.4278,16.5707,233471.0
2020-12-22 10:05:00,17.37,17.48,17.31,17.47,168526.0,16.5517,16.6565,16.4945,16.647,168526.0
2020-12-22 10:10:00,17.47,17.49,17.29,17.34,278274.0,16.647,16.666,16.4754,16.5231,278274.0
2020-12-22 10:15:00,17.34,17.47,17.34,17.46,140979.0,16.5231,16.647,16.5231,16.6374,140979.0
2020-12-22 10:20:00,17.46,17.49,17.42,17.47,206902.0,16.6374,16.666,16.5993,16.647,206902.0
2020-12-22 10:25:00,17.47,17.53,17.41,17.52,275183.0,16.647,16.7041,16.5898,16.6946,275183.0
2020-12-22 10:30:00,17.52,17.53,17.41,17.41,143865.0,16.6946,16.7041,16.5898,16.5898,143865.0
2020-12-22 10:35:00,17.41,17.48,17.41,17.47,167435.0,16.5898,16.6565,16.5898,16.647,167435.0
2020-12-22 10:40:00,17.48,17.48,17.38,17.46,182082.0,16.6565,16.6565,16.5612,16.6374,182082.0
2020-12-22 10:45:00,17.46,17.47,17.38,17.39,129833.0,16.6374,16.647,16.5612,16.5707,129833.0
2020-12-22 10:50:00,17.39,17.45,17.37,17.38,174297.0,16.5707,16.6279,16.5517,16.5612,174297.0
2020-12-22 10:55:00,17.38,17.44,17.37,17.43,162486.0,16.5612,16.6184,16.5517,16.6088,162486.0
2020-12-22 11:00:00,17.43,17.55,17.43,17.53,261393.0,16.6088,16.7232,16.6088,16.7041,261393.0
2020-12-22 11:05:00,17.54,17.57,17.41,17.41,230605.0,16.7137,16.7422,16.5898,16.5898,230605.0
2020-12-22 11:10:00,17.41,17.46,17.39,17.43,171634.0,16.5898,16.6374,16.5707,16.6088,171634.0
2020-12-22 11:15:00,17.43,17.5,17.42,17.45,190325.0,16.6088,16.6755,16.5993,16.6279,190325.0
2020-12-22 11:20:00,17.46,17.46,17.39,17.43,118031.0,16.6374,16.6374,16.5707,16.6088,118031.0
2020-12-22 11:25:00,17.43,17.47,17.38,17.4,202815.0,16.6088,16.647,16.5612,16.5803,202815.0
2020-12-22 11:30:00,17.39,17.4,17.34,17.39,183860.0,16.5707,16.5803,16.5231,16.5707,183860.0
2020-12-22 11:35:00,17.39,17.51,17.38,17.4,596536.0,16.5707,16.6851,16.5612,16.5803,596536.0
2020-12-22 11:40:00,17.39,17.41,17.32,17.34,170939.0,16.5707,16.5898,16.504,16.5231,170939.0
2020-12-22 11:45:00,17.35,17.47,17.33,17.46,154850.0,16.5326,16.647,16.5136,16.6374,154850.0
2020-12-22 11:50:00,17.46,17.47,17.42,17.44,102925.0,16.6374,16.647,16.5993,16.6184,102925.0
2020-12-22 11:55:00,17.45,17.46,17.41,17.45,72590.0,16.6279,16.6374,16.5898,16.6279,72590.0
2020-12-22 12:00:00,17.44,17.46,17.41,17.42,84116.0,16.6184,16.6374,16.5898,16.5993,84116.0
2020-12-22 12:05:00,17.43,17.51,17.41,17.45,99565.0,16.6088,16.6851,16.5898,16.6279,99565.0
2020-12-22 12:10:00,17.44,17.47,17.41,17.41,81599.0,16.6184,16.647,16.5898,16.5898,81599.0
2020-12-22 12:15:00,17.41,17.47,17.4,17.46,89347.0,16.5898,16.647,16.5803,16.6374,89347.0
2020-12-22 12:20:00,17.45,17.46,17.38,17.38,99769.0,16.6279,16.6374,16.5612,16.5612,99769.0
2020-12-22 12:25:00,17.38,17.4,17.32,17.32,90545.0,16.5612,16.5803,16.504,16.504,90545.0
2020-12-22 12:30:00,17.33,17.36,17.32,17.36,94887.0,16.5136,16.5421,16.504,16.5421,94887.0
2020-12-22 12:35:00,17.37,17.44,17.36,17.41,76898.0,16.5517,16.6184,16.5421,16.5898,76898.0
2020-12-22 12:40:00,17.41,17.48,17.4,17.48,141478.0,16.5898,16.6565,16.5803,16.6565,141478.0
2020-12-22 12:45:00,17.48,17.57,17.47,17.55,245241.0,16.6565,16.7422,16.647,16.7232,245241.0
2020-12-22 12:50:00,17.56,17.57,17.52,17.53,132517.0,16.7327,16.7422,16.6946,16.7041,132517.0
2020-12-22 12:55:00,17.52,17.53,17.49,17.52,87433.0,16.6946,16.7041,16.666,16.6946,87433.0
2020-12-22 13:00:00,17.52,17.52,17.4,17.41,178216.0,16.6946,16.6946,16.5803,16.5898,178216.0
2020-12-22 13:05:00,17.41,17.45,17.39,17.44,144812.0,16.5898,16.6279,16.5707,16.6184,144812.0
2020-12-22 13:10:00,17.44,17.44,17.38,17.39,100640.0,16.6184,16.6184,16.5612,16.5707,100640.0
2020-12-22 13:15:00,17.39,17.41,17.34,17.38,109673.0,16.5707,16.5898,16.5231,16.5612,109673.0
2020-12-22 13:20:00,17.38,17.39,17.31,17.34,104405.0,16.5612,16.5707,16.4945,16.5231,104405.0
2020-12-22 13:25:00,17.34,17.34,17.29,17.3,133403.0,16.5231,16.5231,16.4754,16.485,133403.0
2020-12-22 13:30:00,17.31,17.35,17.27,17.28,158222.0,16.4945,16.5326,16.4564,16.4659,158222.0
2020-12-22 13:35:00,17.28,17.28,17.22,17.26,412391.0,16.4659,16.4659,16.4087,16.4469,412391.0
2020-12-22 13:40:00,17.25,17.31,17.22,17.29,241615.0,16.4373,16.4945,16.4087,16.4754,241615.0
2020-12-22 13:45:00,17.29,17.33,17.27,17.28,128815.0,16.4754,16.5136,16.4564,16.4659,128815.0
2020-12-22 13:50:00,17.28,17.32,17.26,17.3,94779.0,16.4659,16.504,16.4469,16.485,94779.0
2020-12-22 13:55:00,17.3,17.3,17.25,17.26,241315.0,16.485,16.485,16.4373,16.4469,241315.0
2020-12-22 14:00:00,17.26,17.28,17.24,17.26,104779.0,16.4469,16.4659,16.4278,16.4469,104779.0
2020-12-22 14:05:00,17.26,17.27,17.22,17.24,79914.0,16.4469,16.4564,16.4087,16.4278,79914.0
2020-12-22 14:10:00,17.23,17.26,17.22,17.23,97310.0,16.4183,16.4469,16.4087,16.4183,97310.0
2020-12-22 14:15:00,17.23,17.28,17.22,17.25,117705.0,16.4183,16.4659,16.4087,16.4373,117705.0
2020-12-22 14:20:00,17.25,17.26,17.22,17.26,88989.0,16.4373,16.4469,16.4087,16.4469,88989.0
2020-12-22 14:25:00,17.26,17.27,17.21,17.23,95441.0,16.4469,16.4564,16.3992,16.4183,95441.0
2020-12-22 14:30:00,17.23,17.23,17.16,17.19,338214.0,16.4183,16.4183,16.3516,16.3801,338214.0
2020-12-22 14:35:00,17.19,17.21,17.15,17.15,230574.0,16.3801,16.3992,16.342,16.342,230574.0
2020-12-22 14:40:00,17.16,17.21,17.15,17.21,235193.0,16.3516,16.3992,16.342,16.3992,235193.0
2020-12-22 14:45:00,17.22,17.24,17.18,17.21,144330.0,16.4087,16.4278,16.3706,16.3992,144330.0
2020-12-22 14:50:00,17.21,17.24,17.17,17.17,127898.0,16.3992,16.4278,16.3611,16.3611,127898.0
2020-12-22 14:55:00,17.17,17.19,17.15,17.16,106565.0,16.3611,16.3801,16.342,16.3516,106565.0
2020-12-22 15:00:00,17.16,17.18,17.14,17.17,252105.0,16.3516,16.3706,16.3325,16.3611,252105.0
2020-12-22 15:05:00,17.17,17.17,17.06,17.07,416697.0,16.3611,16.3611,16.2563,16.2658,416697.0
2020-12-22 15:10:00,17.06,17.08,17.05,17.07,179235.0,16.2563,16.2753,16.2467,16.2658,179235.0
2020-12-22 15:15:00,17.07,17.08,17.01,17.02,211536.0,16.2658,16.2753,16.2086,16.2182,211536.0
2020-12-22 15:20:00,17.02,17.05,16.97,16.98,345630.0,16.2182,16.2467,16.1705,16.18,345630.0
2020-12-22 15:25:00,16.98,17.03,16.95,16.97,338994.0,16.18,16.2277,16.1515,16.1705,338994.0
2020-12-22 15:30:00,16.97,16.99,16.92,16.95,332851.0,16.1705,16.1896,16.1229,16.1515,332851.0
2020-12-22 15:35:00,16.95,16.96,16.9,16.91,364384.0,16.1515,16.161,16.1038,16.1133,364384.0
2020-12-22 15:40:00,16.91,16.95,16.89,16.89,526240.0,16.1133,16.1515,16.0943,16.0943,526240.0
2020-12-22 15:45:00,16.89,16.97,16.87,16.92,621199.0,16.0943,16.1705,16.0752,16.1229,621199.0
2020-12-22 15:50:00,16.93,16.96,16.9,16.93,553386.0,16.1324,16.161,16.1038,16.1324,553386.0
2020-12-22 15:55:00,16.93,16.95,16.89,16.93,1162634.0,16.1324,16.1515,16.0943,16.1324,1162634.0
2020-12-23 09:30:00,17.13,17.42,17.05,17.41,934080.0,16.323,16.5993,16.2467,16.5898,934080.0
2020-12-23 09:35:00,17.41,17.42,17.21,17.38,651856.0,16.5898,16.5993,16.3992,16.5612,651856.0
2020-12-23 09:40:00,17.37,17.47,17.32,17.44,352959.0,16.5517,16.647,16.504,16.6184,352959.0
2020-12-23 09:45:00,17.44,17.49,17.36,17.49,506213.0,16.6184,16.666,16.5421,16.666,506213.0
2020-12-23 09:50:00,17.5,17.65,17.48,17.62,540042.0,16.6755,16.8185,16.6565,16.7899,540042.0
2020-12-23 09:55:00,17.62,17.66,17.59,17.62,435047.0,16.7899,16.828,16.7613,16.7899,435047.0
2020-12-23 10:00:00,17.62,17.73,17.59,17.66,531103.0,16.7899,16.8947,16.7613,16.828,531103.0
2020-12-23 10:05:00,17.67,17.87,17.67,17.84,543603.0,16.8375,17.0281,16.8375,16.9995,543603.0
2020-12-23 10:10:00,17.85,18.0,17.83,17.94,472846.0,17.0091,17.152,16.99,17.0948,472846.0
2020-12-23 10:15:00,17.95,17.97,17.73,17.75,407443.0,17.1043,17.1234,16.8947,16.9138,407443.0
2020-12-23 10:20:00,17.76,17.8,17.7,17.79,344048.0,16.9233,16.9614,16.8661,16.9519,344048.0
2020-12-23 10:25:00,17.78,17.91,17.78,17.87,260049.0,16.9424,17.0662,16.9424,17.0281,260049.0
2020-12-23 10:30:00,17.88,17.94,17.78,17.83,251450.0,17.0376,17.0948,16.9424,16.99,251450.0
2020-12-23 10:35:00,17.83,17.94,17.82,17.92,225424.0,16.99,17.0948,16.9805,17.0758,225424.0
2020-12-23 10:40:00,17.93,18.05,17.91,18.03,418920.0,17.0853,17.1996,17.0662,17.1806,418920.0
2020-12-23 10:45:00,18.04,18.14,18.02,18.11,397016.0,17.1901,17.2854,17.171,17.2568,397016.0
2020-12-23 10:50:00,18.11,18.13,18.06,18.09,313094.0,17.2568,17.2759,17.2092,17.2377,313094.0
2020-12-23 10:55:00,18.09,18.16,18.01,18.14,388574.0,17.2377,17.3045,17.1615,17.2854,388574.0
2020-12-23 11:00:00,18.13,18.14,18.07,18.14,187197.0,17.2759,17.2854,17.2187,17.2854,187197.0
2020-12-23 11:05:00,18.14,18.24,18.13,18.23,460364.0,17.2854,17.3807,17.2759,17.3712,460364.0
2020-12-23 11:10:00,18.23,18.31,18.22,18.28,318607.0,17.3712,17.4474,17.3616,17.4188,318607.0
2020-12-23 11:15:00,18.28,18.38,18.23,18.38,334769.0,17.4188,17.5141,17.3712,17.5141,334769.0
2020-12-23 11:20:00,18.37,18.38,18.3,18.32,433507.0,17.5046,17.5141,17.4379,17.4569,433507.0
2020-12-23 11:25:00,18.33,18.39,18.3,18.3,244052.0,17.4664,17.5236,17.4379,17.4379,244052.0
2020-12-23 11:30:00,18.31,18.35,18.27,18.29,292489.0,17.4474,17.4855,17.4093,17.4283,292489.0
2020-12-23 11:35:00,18.29,18.33,18.19,18.21,268829.0,17.4283,17.4664,17.333,17.3521,268829.0
2020-12-23 11:40:00,18.21,18.25,18.18,18.2,240751.0,17.3521,17.3902,17.3235,17.3426,240751.0
2020-12-23 11:45:00,18.19,18.2,18.15,18.19,219899.0,17.333,17.3426,17.2949,17.333,219899.0
2020-12-23 11:50:00,18.19,18.2,18.09,18.11,271931.0,17.333,17.3426,17.2377,17.2568,271931.0
2020-12-23 11:55:00,18.12,18.17,18.1,18.1,131592.0,17.2663,17.314,17.2473,17.2473,131592.0
2020-12-23 12:00:00,18.1,18.11,18.05,18.05,197932.0,17.2473,17.2568,17.1996,17.1996,197932.0
2020-12-23 12:05:00,18.05,18.07,17.97,17.98,360382.0,17.1996,17.2187,17.1234,17.1329,360382.0
2020-12-23 12:10:00,17.97,18.02,17.96,17.98,179734.0,17.1234,17.171,17.1139,17.1329,179734.0
2020-12-23 12:15:00,17.98,18.01,17.92,17.94,214882.0,17.1329,17.1615,17.0758,17.0948,214882.0
2020-12-23 12:20:00,17.94,17.95,17.85,17.88,323140.0,17.0948,17.1043,17.0091,17.0376,323140.0
2020-12-23 12:25:00,17.87,17.87,17.71,17.76,546765.0,17.0281,17.0281,16.8757,16.9233,546765.0
2020-12-23 12:30:00,17.77,17.82,17.71,17.81,314260.0,16.9328,16.9805,16.8757,16.9709,314260.0
2020-12-23 12:35:00,17.81,17.86,17.8,17.84,186992.0,16.9709,17.0186,16.9614,16.9995,186992.0
2020-12-23 12:40:00,17.84,18.01,17.83,17.97,444002.0,16.9995,17.1615,16.99,17.1234,444002.0
2020-12-23 12:45:00,17.96,18.0,17.91,17.94,223059.0,17.1139,17.152,17.0662,17.0948,223059.0
2020-12-23 12:50:00,17.93,17.98,17.9,17.93,163173.0,17.0853,17.1329,17.0567,17.0853,163173.0
2020-12-23 12:55:00,17.93,17.99,17.92,17.95,114452.0,17.0853,17.1425,17.0758,17.1043,114452.0
2020-12-23 13:00:00,17.96,17.97,17.91,17.93,107844.0,17.1139,17.1234,17.0662,17.0853,107844.0
2020-12-23 13:05:00,17.94,17.99,17.92,17.92,115601.0,17.0948,17.1425,17.0758,17.0758,115601.0
2020-12-23 13:10:00,17.92,17.97,17.91,17.96,122530.0,17.0758,17.1234,17.0662,17.1139,122530.0
2020-12-23 13:15:00,17.95,17.99,17.93,17.94,129250.0,17.1043,17.1425,17.0853,17.0948,129250.0
2020-12-23 13:20:00,17.94,17.96,17.9,17.92,84765.0,17.0948,17.1139,17.0567,17.0758,84765.0
2020-12-23 13:25:00,17.91,17.95,17.89,17.95,119803.0,17.0662,17.1043,17.0472,17.1043,119803.0
2020-12-23 13:30:00,17.95,17.95,17.82,17.86,288179.0,17.1043,17.1043,16.9805,17.0186,288179.0
2020-12-23 13:35:00,17.86,17.91,17.85,17.86,106718.0,17.0186,17.0662,17.0091,17.0186,106718.0
2020-12-23 13:40:00,17.86,17.99,17.85,17.96,269412.0,17.0186,17.1425,17.0091,17.1139,269412.0
2020-12-23 13:45:00,17.96,17.97,17.92,17.94,111145.0,17.1139,17.1234,17.0758,17.0948,111145.0
2020-12-23 13:50:00,17.94,17.98,17.92,17.98,86602.0,17.0948,17.1329,17.0758,17.1329,86602.0
2020-12-23 13:55:00,17.98,18.02,17.93,18.02,233596.0,17.1329,17.171,17.0853,17.171,233596.0
2020-12-23 14:00:00,18.03,18.11,18.02,18.11,320847.0,17.1806,17.2568,17.171,17.2568,320847.0
2020-12-23 14:05:00,18.11,18.12,18.07,18.07,134879.0,17.2568,17.2663,17.2187,17.2187,134879.0
2020-12-23 14:10:00,18.08,18.09,18.03,18.06,129448.0,17.2282,17.2377,17.1806,17.2092,129448.0
2020-12-23 14:15:00,18.06,18.07,18.01,18.07,164570.0,17.2092,17.2187,17.1615,17.2187,164570.0
2020-12-23 14:20:00,18.07,18.12,18.04,18.11,133383.0,17.2187,17.2663,17.1901,17.2568,133383.0
2020-12-23 14:25:00,18.11,18.12,18.06,18.09,151258.0,17.2568,17.2663,17.2092,17.2377,151258.0
2020-12-23 14:30:00,18.08,18.15,18.08,18.13,134702.0,17.2282,17.2949,17.2282,17.2759,134702.0
2020-12-23 14:35:00,18.13,18.13,18.09,18.11,80032.0,17.2759,17.2759,17.2377,17.2568,80032.0
2020-12-23 14:40:00,18.1,18.19,18.09,18.17,151883.0,17.2473,17.333,17.2377,17.314,151883.0
2020-12-23 14:45:00,18.17,18.18,18.13,18.18,110456.0,17.314,17.3235,17.2759,17.3235,110456.0
2020-12-23 14:50:00,18.18,18.2,18.12,18.15,133382.0,17.3235,17.3426,17.2663,17.2949,133382.0
2020-12-23 14:55:00,18.14,18.16,18.1,18.1,139360.0,17.2854,17.3045,17.2473,17.2473,139360.0
2020-12-23 15:00:00,18.11,18.14,18.08,18.12,119360.0,17.2568,17.2854,17.2282,17.2663,119360.0
2020-12-23 15:05:00,18.12,18.13,18.1,18.13,101860.0,17.2663,17.2759,17.2473,17.2759,101860.0
2020-12-23 15:10:00,18.12,18.15,18.1,18.12,146676.0,17.2663,17.2949,17.2473,17.2663,146676.0
2020-12-23 15:15:00,18.11,18.11,18.05,18.06,115732.0,17.2568,17.2568,17.1996,17.2092,115732.0
2020-12-23 15:20:00,18.05,18.08,18.02,18.03,180770.0,17.1996,17.2282,17.171,17.1806,180770.0
2020-12-23 15:25:00,18.03,18.05,17.99,18.01,334890.0,17.1806,17.1996,17.1425,17.1615,334890.0
2020-12-23 15:30:00,18.01,18.02,17.95,18.0,253983.0,17.1615,17.171,17.1043,17.152,253983.0
2020-12-23 15:35:00,18.0,18.1,17.99,18.07,247482.0,17.152,17.2473,17.1425,17.2187,247482.0
2020-12-23 15:40:00,18.07,18.07,18.01,18.04,193653.0,17.2187,17.2187,17.1615,17.1901,193653.0
2020-12-23 15:45:00,18.05,18.07,17.97,17.98,366055.0,17.1996,17.2187,17.1234,17.1329,366055.0
2020-12-23 15:50:00,17.97,17.99,17.88,17.93,535488.0,17.1234,17.1425,17.0376,17.0853,535488.0
2020-12-23 15:55:00,17.92,17.96,17.88,17.88,889162.0,17.0758,17.1139,17.0376,17.0376,889162.0
2020-12-24 09:30:00,18.17,18.17,17.61,17.65,680243.0,17.314,17.314,16.7804,16.8185,680243.0
2020-12-24 09:35:00,17.64,17.71,17.57,17.68,396124.0,16.8089,16.8757,16.7422,16.8471,396124.0
2020-12-24 09:40:00,17.66,17.75,17.61,17.71,347988.0,16.828,16.9138,16.7804,16.8757,347988.0
2020-12-24 09:45:00,17.71,17.72,17.48,17.55,370789.0,16.8757,16.8852,16.6565,16.7232,370789.0
2020-12-24 09:50:00,17.56,17.66,17.52,17.63,287265.0,16.7327,16.828,16.6946,16.7994,287265.0
2020-12-24 09:55:00,17.63,17.75,17.6,17.68,289000.0,16.7994,16.9138,16.7708,16.8471,289000.0
2020-12-24 10:00:00,17.69,17.69,17.59,17.64,240022.0,16.8566,16.8566,16.7613,16.8089,240022.0
2020-12-24 10:05:00,17.64,17.65,17.48,17.5,276896.0,16.8089,16.8185,16.6565,16.6755,276896.0
2020-12-24 10:10:00,17.49,17.64,17.46,17.6,215735.0,16.666,16.8089,16.6374,16.7708,215735.0
2020-12-24 10:15:00,17.6,17.6,17.52,17.58,245043.0,16.7708,16.7708,16.6946,16.7518,245043.0
2020-12-24 10:20:00,17.57,17.64,17.42,17.45,289765.0,16.7422,16.8089,16.5993,16.6279,289765.0
2020-12-24 10:25:00,17.46,17.5,17.42,17.49,151105.0,16.6374,16.6755,16.5993,16.666,151105.0
2020-12-24 10:30:00,17.49,17.53,17.4,17.44,284113.0,16.666,16.7041,16.5803,16.6184,284113.0
2020-12-24 10:35:00,17.44,17.49,17.41,17.45,231666.0,16.6184,16.666,16.5898,16.6279,231666.0
2020-12-24 10:40:00,17.45,17.51,17.45,17.48,177837.0,16.6279,16.6851,16.6279,16.6565,177837.0
2020-12-24 10:45:00,17.48,17.62,17.47,17.61,344705.0,16.6565,16.7899,16.647,16.7804,344705.0
2020-12-24 10:50:00,17.61,17.63,17.57,17.63,213075.0,16.7804,16.7994,16.7422,16.7994,213075.0
2020-12-24 10:55:00,17.63,17.77,17.6,17.75,174444.0,16.7994,16.9328,16.7708,16.9138,174444.0
2020-12-24 11:00:00,17.75,17.76,17.61,17.61,238194.0,16.9138,16.9233,16.7804,16.7804,238194.0
2020-12-24 11:05:00,17.61,17.71,17.6,17.71,114254.0,16.7804,16.8757,16.7708,16.8757,114254.0
2020-12-24 11:10:00,17.71,17.72,17.61,17.65,105620.0,16.8757,16.8852,16.7804,16.8185,105620.0
2020-12-24 11:15:00,17.66,17.66,17.6,17.61,83246.0,16.828,16.828,16.7708,16.7804,83246.0
2020-12-24 11:20:00,17.61,17.7,17.6,17.69,111827.0,16.7804,16.8661,16.7708,16.8566,111827.0
2020-12-24 11:25:00,17.7,17.73,17.66,17.68,135445.0,16.8661,16.8947,16.828,16.8471,135445.0
2020-12-24 11:30:00,17.68,17.69,17.63,17.65,83523.0,16.8471,16.8566,16.7994,16.8185,83523.0
2020-12-24 11:35:00,17.66,17.67,17.62,17.63,94621.0,16.828,16.8375,16.7899,16.7994,94621.0
2020-12-24 11:40:00,17.64,17.69,17.62,17.65,89380.0,16.8089,16.8566,16.7899,16.8185,89380.0
2020-12-24 11:45:00,17.64,17.69,17.64,17.66,61183.0,16.8089,16.8566,16.8089,16.828,61183.0
2020-12-24 11:50:00,17.65,17.73,17.64,17.71,114200.0,16.8185,16.8947,16.8089,16.8757,114200.0
2020-12-24 11:55:00,17.71,17.71,17.66,17.68,56597.0,16.8757,16.8757,16.828,16.8471,56597.0
2020-12-24 12:00:00,17.68,17.69,17.61,17.62,88394.0,16.8471,16.8566,16.7804,16.7899,88394.0
2020-12-24 12:05:00,17.62,17.72,17.6,17.7,156190.0,16.7899,16.8852,16.7708,16.8661,156190.0
2020-12-24 12:10:00,17.7,17.72,17.67,17.67,59473.0,16.8661,16.8852,16.8375,16.8375,59473.0
2020-12-24 12:15:00,17.67,17.68,17.62,17.65,61606.0,16.8375,16.8471,16.7899,16.8185,61606.0
2020-12-24 12:20:00,17.66,17.68,17.63,17.64,50116.0,16.828,16.8471,16.7994,16.8089,50116.0
2020-12-24 12:25:00,17.64,17.67,17.6,17.63,84184.0,16.8089,16.8375,16.7708,16.7994,84184.0
2020-12-24 12:30:00,17.63,17.68,17.62,17.65,53853.0,16.7994,16.8471,16.7899,16.8185,53853.0
2020-12-24 12:35:00,17.64,17.66,17.6,17.61,131433.0,16.8089,16.828,16.7708,16.7804,131433.0
2020-12-24 12:40:00,17.61,17.68,17.57,17.58,383536.0,16.7804,16.8471,16.7422,16.7518,383536.0
2020-12-24 12:45:00,17.57,17.61,17.57,17.6,113567.0,16.7422,16.7804,16.7422,16.7708,113567.0
2020-12-24 12:50:00,17.6,17.7,17.57,17.66,212142.0,16.7708,16.8661,16.7422,16.828,212142.0
2020-12-24 12:55:00,17.66,17.7,17.62,17.68,359663.0,16.828,16.8661,16.7899,16.8471,359663.0
2020-12-28 09:30:00,17.72,17.97,17.69,17.76,728325.0,16.8852,17.1234,16.8566,16.9233,728325.0
2020-12-28 09:35:00,17.74,17.79,17.63,17.68,432294.0,16.9042,16.9519,16.7994,16.8471,432294.0
2020-12-28 09:40:00,17.69,17.8,17.67,17.76,209379.0,16.8566,16.9614,16.8375,16.9233,209379.0
2020-12-28 09:45:00,17.77,18.03,17.76,18.0,572604.0,16.9328,17.1806,16.9233,17.152,572604.0
2020-12-28 09:50:00,18.0,18.06,17.94,17.98,417623.0,17.152,17.2092,17.0948,17.1329,417623.0
2020-12-28 09:55:00,17.98,18.04,17.94,17.95,244504.0,17.1329,17.1901,17.0948,17.1043,244504.0
2020-12-28 10:00:00,17.95,18.08,17.94,18.04,304425.0,17.1043,17.2282,17.0948,17.1901,304425.0
2020-12-28 10:05:00,18.04,18.05,17.93,17.95,411684.0,17.1901,17.1996,17.0853,17.1043,411684.0
2020-12-28 10:10:00,17.95,18.11,17.93,18.07,312249.0,17.1043,17.2568,17.0853,17.2187,312249.0
2020-12-28 10:15:00,18.08,18.09,17.86,17.89,249268.0,17.2282,17.2377,17.0186,17.0472,249268.0
2020-12-28 10:20:00,17.89,18.0,17.88,17.96,182089.0,17.0472,17.152,17.0376,17.1139,182089.0
2020-12-28 10:25:00,17.95,18.0,17.9,17.99,133901.0,17.1043,17.152,17.0567,17.1425,133901.0
2020-12-28 10:30:00,17.98,17.99,17.82,17.84,187716.0,17.1329,17.1425,16.9805,16.9995,187716.0
2020-12-28 10:35:00,17.83,17.85,17.7,17.71,249277.0,16.99,17.0091,16.8661,16.8757,249277.0
2020-12-28 10:40:00,17.71,17.74,17.66,17.73,240640.0,16.8757,16.9042,16.828,16.8947,240640.0
2020-12-28 10:45:00,17.72,17.72,17.65,17.67,217792.0,16.8852,16.8852,16.8185,16.8375,217792.0
2020-12-28 10:50:00,17.68,17.7,17.64,17.66,223349.0,16.8471,16.8661,16.8089,16.828,223349.0
2020-12-28 10:55:00,17.66,17.67,17.55,17.63,287379.0,16.828,16.8375,16.7232,16.7994,287379.0
2020-12-28 11:00:00,17.63,17.64,17.57,17.6,118036.0,16.7994,16.8089,16.7422,16.7708,118036.0
2020-12-28 11:05:00,17.6,17.65,17.55,17.64,167450.0,16.7708,16.8185,16.7232,16.8089,167450.0
2020-12-28 11:10:00,17.64,17.69,17.59,17.69,123678.0,16.8089,16.8566,16.7613,16.8566,123678.0
2020-12-28 11:15:00,17.68,17.69,17.54,17.55,182367.0,16.8471,16.8566,16.7137,16.7232,182367.0
2020-12-28 11:20:00,17.55,17.57,17.51,17.54,164349.0,16.7232,16.7422,16.6851,16.7137,164349.0
2020-12-28 11:25:00,17.54,17.65,17.51,17.64,204273.0,16.7137,16.8185,16.6851,16.8089,204273.0
2020-12-28 11:30:00,17.64,17.67,17.6,17.64,154661.0,16.8089,16.8375,16.7708,16.8089,154661.0
2020-12-28 11:35:00,17.64,17.65,17.58,17.62,139216.0,16.8089,16.8185,16.7518,16.7899,139216.0
2020-12-28 11:40:00,17.62,17.63,17.6,17.61,53858.0,16.7899,16.7994,16.7708,16.7804,53858.0
2020-12-28 11:45:00,17.62,17.67,17.58,17.66,112683.0,16.7899,16.8375,16.7518,16.828,112683.0
2020-12-28 11:50:00,17.66,17.73,17.65,17.7,226737.0,16.828,16.8947,16.8185,16.8661,226737.0
2020-12-28 11:55:00,17.71,17.75,17.69,17.74,180292.0,16.8757,16.9138,16.8566,16.9042,180292.0
2020-12-28 12:00:00,17.73,17.77,17.71,17.74,136253.0,16.8947,16.9328,16.8757,16.9042,136253.0
2020-12-28 12:05:00,17.74,17.76,17.69,17.69,78592.0,16.9042,16.9233,16.8566,16.8566,78592.0
2020-12-28 12:10:00,17.69,17.7,17.65,17.7,98332.0,16.8566,16.8661,16.8185,16.8661,98332.0
2020-12-28 12:15:00,17.7,17.71,17.67,17.68,125698.0,16.8661,16.8757,16.8375,16.8471,125698.0
2020-12-28 12:20:00,17.68,17.74,17.66,17.72,93912.0,16.8471,16.9042,16.828,16.8852,93912.0
2020-12-28 12:25:00,17.72,17.73,17.69,17.69,52985.0,16.8852,16.8947,16.8566,16.8566,52985.0
2020-12-28 12:30:00,17.69,17.75,17.69,17.71,101408.0,16.8566,16.9138,16.8566,16.8757,101408.0
2020-12-28 12:35:00,17.71,17.71,17.68,17.7,89317.0,16.8757,16.8757,16.8471,16.8661,89317.0
2020-12-28 12:40:00,17.7,17.72,17.67,17.71,62663.0,16.8661,16.8852,16.8375,16.8757,62663.0
2020-12-28 12:45:00,17.72,17.75,17.7,17.71,61865.0,16.8852,16.9138,16.8661,16.8757,61865.0
2020-12-28 12:50:00,17.71,17.72,17.65,17.66,79891.0,16.8757,16.8852,16.8185,16.828,79891.0
2020-12-28 12:55:00,17.65,17.65,17.61,17.63,117780.0,16.8185,16.8185,16.7804,16.7994,117780.0
2020-12-28 13:00:00,17.63,17.65,17.62,17.64,99323.0,16.7994,16.8185,16.7899,16.8089,99323.0
2020-12-28 13:05:00,17.64,17.66,17.6,17.64,68053.0,16.8089,16.828,16.7708,16.8089,68053.0
2020-12-28 13:10:00,17.64,17.65,17.6,17.63,66724.0,16.8089,16.8185,16.7708,16.7994,66724.0
2020-12-28 13:15:00,17.63,17.65,17.61,17.61,48203.0,16.7994,16.8185,16.7804,16.7804,48203.0
2020-12-28 13:20:00,17.62,17.64,17.6,17.63,49149.0,16.7899,16.8089,16.7708,16.7994,49149.0
2020-12-28 13:25:00,17.63,17.64,17.58,17.59,81220.0,16.7994,16.8089,16.7518,16.7613,81220.0
2020-12-28 13:30:00,17.59,17.62,17.57,17.57,74138.0,16.7613,16.7899,16.7422,16.7422,74138.0
2020-12-28 13:35:00,17.57,17.63,17.57,17.62,81664.0,16.7422,16.7994,16.7422,16.7899,81664.0
2020-12-28 13:40:00,17.63,17.63,17.56,17.57,51682.0,16.7994,16.7994,16.7327,16.7422,51682.0
2020-12-28 13:45:00,17.56,17.6,17.55,17.59,110160.0,16.7327,16.7708,16.7232,16.7613,110160.0
2020-12-28 13:50:00,17.58,17.58,17.52,17.52,65192.0,16.7518,16.7518,16.6946,16.6946,65192.0
2020-12-28 13:55:00,17.52,17.53,17.47,17.48,170286.0,16.6946,16.7041,16.647,16.6565,170286.0
2020-12-28 14:00:00,17.48,17.52,17.48,17.51,126504.0,16.6565,16.6946,16.6565,16.6851,126504.0
2020-12-28 14:05:00,17.5,17.51,17.48,17.49,82312.0,16.6755,16.6851,16.6565,16.666,82312.0
2020-12-28 14:10:00,17.48,17.54,17.48,17.52,80782.0,16.6565,16.7137,16.6565,16.6946,80782.0
2020-12-28 14:15:00,17.52,17.53,17.49,17.49,69521.0,16.6946,16.7041,16.666,16.666,69521.0
2020-12-28 14:20:00,17.49,17.52,17.48,17.51,70087.0,16.666,16.6946,16.6565,16.6851,70087.0
2020-12-28 14:25:00,17.51,17.52,17.42,17.44,153448.0,16.6851,16.6946,16.5993,16.6184,153448.0
2020-12-28 14:30:00,17.43,17.46,17.43,17.44,55555.0,16.6088,16.6374,16.6088,16.6184,55555.0
2020-12-28 14:35:00,17.44,17.47,17.43,17.45,76083.0,16.6184,16.647,16.6088,16.6279,76083.0
2020-12-28 14:40:00,17.44,17.46,17.42,17.42,57841.0,16.6184,16.6374,16.5993,16.5993,57841.0
2020-12-28 14:45:00,17.42,17.46,17.42,17.44,112294.0,16.5993,16.6374,16.5993,16.6184,112294.0
2020-12-28 14:50:00,17.44,17.44,17.41,17.42,70647.0,16.6184,16.6184,16.5898,16.5993,70647.0
2020-12-28 14:55:00,17.43,17.46,17.42,17.45,44304.0,16.6088,16.6374,16.5993,16.6279,44304.0
2020-12-28 15:00:00,17.44,17.44,17.4,17.41,52762.0,16.6184,16.6184,16.5803,16.5898,52762.0
2020-12-28 15:05:00,17.4,17.42,17.35,17.36,205545.0,16.5803,16.5993,16.5326,16.5421,205545.0
2020-12-28 15:10:00,17.37,17.38,17.35,17.37,90860.0,16.5517,16.5612,16.5326,16.5517,90860.0
2020-12-28 15:15:00,17.37,17.42,17.37,17.39,87173.0,16.5517,16.5993,16.5517,16.5707,87173.0
2020-12-28 15:20:00,17.4,17.44,17.39,17.43,95908.0,16.5803,16.6184,16.5707,16.6088,95908.0
2020-12-28 15:25:00,17.42,17.44,17.39,17.41,94316.0,16.5993,16.6184,16.5707,16.5898,94316.0
2020-12-28 15:30:00,17.41,17.46,17.41,17.41,145769.0,16.5898,16.6374,16.5898,16.5898,145769.0
2020-12-28 15:35:00,17.41,17.45,17.39,17.43,170569.0,16.5898,16.6279,16.5707,16.6088,170569.0
2020-12-28 15:40:00,17.42,17.45,17.4,17.44,105469.0,16.5993,16.6279,16.5803,16.6184,105469.0
2020-12-28 15:45:00,17.44,17.46,17.4,17.41,250360.0,16.6184,16.6374,16.5803,16.5898,250360.0
2020-12-28 15:50:00,17.41,17.44,17.38,17.43,327188.0,16.5898,16.6184,16.5612,16.6088,327188.0
2020-12-28 15:55:00,17.43,17.45,17.39,17.4,493366.0,16.6088,16.6279,16.5707,16.5803,493366.0
2020-12-29 09:30:00,17.59,17.75,17.54,17.54,651791.0,16.7613,16.9138,16.7137,16.7137,651791.0
2020-12-29 09:35:00,17.53,17.77,17.53,17.72,458581.0,16.7041,16.9328,16.7041,16.8852,458581.0
2020-12-29 09:40:00,17.72,17.79,17.65,17.67,398487.0,16.8852,16.9519,16.8185,16.8375,398487.0
2020-12-29 09:45:00,17.68,17.76,17.67,17.69,255611.0,16.8471,16.9233,16.8375,16.8566,255611.0
2020-12-29 09:50:00,17.69,17.7,17.5,17.5,288686.0,16.8566,16.8661,16.6755,16.6755,288686.0
2020-12-29 09:55:00,17.5,17.51,17.33,17.44,1082067.0,16.6755,16.6851,16.5136,16.6184,1082067.0
2020-12-29 10:00:00,17.43,17.5,17.39,17.4,337171.0,16.6088,16.6755,16.5707,16.5803,337171.0
2020-12-29 10:05:00,17.4,17.42,17.32,17.39,397650.0,16.5803,16.5993,16.504,16.5707,397650.0
2020-12-29 10:10:00,17.39,17.4,17.21,17.23,359405.0,16.5707,16.5803,16.3992,16.4183,359405.0
2020-12-29 10:15:00,17.23,17.31,17.18,17.3,358026.0,16.4183,16.4945,16.3706,16.485,358026.0
2020-12-29 10:20:00,17.29,17.38,17.27,17.35,205130.0,16.4754,16.5612,16.4564,16.5326,205130.0
2020-12-29 10:25:00,17.35,17.37,17.28,17.3,146189.0,16.5326,16.5517,16.4659,16.485,146189.0
2020-12-29 10:30:00,17.3,17.32,17.21,17.26,246631.0,16.485,16.504,16.3992,16.4469,246631.0
2020-12-29 10:35:00,17.26,17.39,17.26,17.3,189181.0,16.4469,16.5707,16.4469,16.485,189181.0
2020-12-29 10:40:00,17.29,17.41,17.26,17.39,138435.0,16.4754,16.5898,16.4469,16.5707,138435.0
2020-12-29 10:45:00,17.4,17.41,17.35,17.36,85007.0,16.5803,16.5898,16.5326,16.5421,85007.0
2020-12-29 10:50:00,17.35,17.39,17.29,17.3,92816.0,16.5326,16.5707,16.4754,16.485,92816.0
2020-12-29 10:55:00,17.31,17.38,17.3,17.35,144050.0,16.4945,16.5612,16.485,16.5326,144050.0
2020-12-29 11:00:00,17.34,17.38,17.3,17.3,104719.0,16.5231,16.5612,16.485,16.485,104719.0
2020-12-29 11:05:00,17.3,17.37,17.3,17.35,85279.0,16.485,16.5517,16.485,16.5326,85279.0
2020-12-29 11:10:00,17.35,17.37,17.27,17.3,145301.0,16.5326,16.5517,16.4564,16.485,145301.0
2020-12-29 11:15:00,17.3,17.32,17.25,17.27,85680.0,16.485,16.504,16.4373,16.4564,85680.0
2020-12-29 11:20:00,17.27,17.29,17.17,17.21,262281.0,16.4564,16.4754,16.3611,16.3992,262281.0
2020-12-29 11:25:00,17.21,17.23,17.16,17.17,179621.0,16.3992,16.4183,16.3516,16.3611,179621.0
2020-12-29 11:30:00,17.16,17.21,17.13,17.18,193238.0,16.3516,16.3992,16.323,16.3706,193238.0
2020-12-29 11:35:00,17.19,17.25,17.17,17.22,138399.0,16.3801,16.4373,16.3611,16.4087,138399.0
2020-12-29 11:40:00,17.2,17.25,17.19,17.2,79109.0,16.3897,16.4373,16.3801,16.3897,79109.0
2020-12-29 11:45:00,17.2,17.26,17.19,17.24,104352.0,16.3897,16.4469,16.3801,16.4278,104352.0
2020-12-29 11:50:00,17.23,17.29,17.2,17.23,129324.0,16.4183,16.4754,16.3897,16.4183,129324.0
2020-12-29 11:55:00,17.22,17.25,17.17,17.21,93985.0,16.4087,16.4373,16.3611,16.3992,93985.0
2020-12-29 12:00:00,17.21,17.31,17.2,17.3,312330.0,16.3992,16.4945,16.3897,16.485,312330.0
2020-12-29 12:05:00,17.31,17.34,17.28,17.3,144780.0,16.4945,16.5231,16.4659,16.485,144780.0
2020-12-29 12:10:00,17.3,17.3,17.23,17.27,112436.0,16.485,16.485,16.4183,16.4564,112436.0
2020-12-29 12:15:00,17.26,17.29,17.24,17.26,78587.0,16.4469,16.4754,16.4278,16.4469,78587.0
2020-12-29 12:20:00,17.25,17.26,17.19,17.22,70296.0,16.4373,16.4469,16.3801,16.4087,70296.0
2020-12-29 12:25:00,17.22,17.27,17.22,17.23,70495.0,16.4087,16.4564,16.4087,16.4183,70495.0
2020-12-29 12:30:00,17.23,17.24,17.19,17.21,55188.0,16.4183,16.4278,16.3801,16.3992,55188.0
2020-12-29 12:35:00,17.21,17.23,17.17,17.17,91299.0,16.3992,16.4183,16.3611,16.3611,91299.0
2020-12-29 12:40:00,17.18,17.21,17.16,17.18,100775.0,16.3706,16.3992,16.3516,16.3706,100775.0
2020-12-29 12:45:00,17.19,17.2,17.15,17.18,72082.0,16.3801,16.3897,16.342,16.3706,72082.0
2020-12-29 12:50:00,17.18,17.19,17.13,17.14,123546.0,16.3706,16.3801,16.323,16.3325,123546.0
2020-12-29 12:55:00,17.14,17.18,17.12,17.18,94086.0,16.3325,16.3706,16.3134,16.3706,94086.0
2020-12-29 13:00:00,17.18,17.19,17.13,17.14,80172.0,16.3706,16.3801,16.323,16.3325,80172.0
2020-12-29 13:05:00,17.14,17.21,17.12,17.21,125657.0,16.3325,16.3992,16.3134,16.3992,125657.0
2020-12-29 13:10:00,17.2,17.21,17.17,17.19,81090.0,16.3897,16.3992,16.3611,16.3801,81090.0
2020-12-29 13:15:00,17.18,17.25,17.18,17.21,105456.0,16.3706,16.4373,16.3706,16.3992,105456.0
2020-12-29 13:20:00,17.21,17.22,17.16,17.17,38794.0,16.3992,16.4087,16.3516,16.3611,38794.0
2020-12-29 13:25:00,17.18,17.23,17.17,17.21,61134.0,16.3706,16.4183,16.3611,16.3992,61134.0
2020-12-29 13:30:00,17.2,17.24,17.2,17.23,50566.0,16.3897,16.4278,16.3897,16.4183,50566.0
2020-12-29 13:35:00,17.23,17.24,17.2,17.23,68415.0,16.4183,16.4278,16.3897,16.4183,68415.0
2020-12-29 13:40:00,17.23,17.25,17.19,17.19,82087.0,16.4183,16.4373,16.3801,16.3801,82087.0
2020-12-29 13:45:00,17.19,17.24,17.19,17.23,91187.0,16.3801,16.4278,16.3801,16.4183,91187.0
2020-12-29 13:50:00,17.23,17.26,17.22,17.22,78801.0,16.4183,16.4469,16.4087,16.4087,78801.0
2020-12-29 13:55:00,17.23,17.23,17.19,17.21,135006.0,16.4183,16.4183,16.3801,16.3992,135006.0
2020-12-29 14:00:00,17.21,17.22,17.15,17.16,121475.0,16.3992,16.4087,16.342,16.3516,121475.0
2020-12-29 14:05:00,17.17,17.19,17.16,17.16,52459.0,16.3611,16.3801,16.3516,16.3516,52459.0
2020-12-29 14:10:00,17.16,17.19,17.12,17.13,159357.0,16.3516,16.3801,16.3134,16.323,159357.0
2020-12-29 14:15:00,17.14,17.16,17.11,17.14,64661.0,16.3325,16.3516,16.3039,16.3325,64661.0
2020-12-29 14:20:00,17.14,17.14,17.11,17.14,56451.0,16.3325,16.3325,16.3039,16.3325,56451.0
2020-12-29 14:25:00,17.15,17.17,17.11,17.12,78698.0,16.342,16.3611,16.3039,16.3134,78698.0
2020-12-29 14:30:00,17.11,17.14,17.11,17.12,64959.0,16.3039,16.3325,16.3039,16.3134,64959.0
2020-12-29 14:35:00,17.11,17.13,17.09,17.12,135550.0,16.3039,16.323,16.2849,16.3134,135550.0
2020-12-29 14:40:00,17.12,17.14,17.09,17.13,63241.0,16.3134,16.3325,16.2849,16.323,63241.0
2020-12-29 14:45:00,17.13,17.17,17.12,17.14,99033.0,16.323,16.3611,16.3134,16.3325,99033.0
2020-12-29 14:50:00,17.14,17.16,17.11,17.16,103327.0,16.3325,16.3516,16.3039,16.3516,103327.0
2020-12-29 14:55:00,17.16,17.18,17.14,17.18,85365.0,16.3516,16.3706,16.3325,16.3706,85365.0
2020-12-29 15:00:00,17.17,17.21,17.17,17.2,144033.0,16.3611,16.3992,16.3611,16.3897,144033.0
2020-12-29 15:05:00,17.2,17.23,17.18,17.23,115589.0,16.3897,16.4183,16.3706,16.4183,115589.0
2020-12-29 15:10:00,17.23,17.28,17.23,17.28,111714.0,16.4183,16.4659,16.4183,16.4659,111714.0
2020-12-29 15:15:00,17.27,17.29,17.23,17.24,113456.0,16.4564,16.4754,16.4183,16.4278,113456.0
2020-12-29 15:20:00,17.23,17.26,17.21,17.24,102067.0,16.4183,16.4469,16.3992,16.4278,102067.0
2020-12-29 15:25:00,17.24,17.31,17.23,17.3,227395.0,16.4278,16.4945,16.4183,16.485,227395.0
2020-12-29 15:30:00,17.3,17.34,17.28,17.31,347684.0,16.485,16.5231,16.4659,16.4945,347684.0
2020-12-29 15:35:00,17.3,17.32,17.27,17.3,161078.0,16.485,16.504,16.4564,16.485,161078.0
2020-12-29 15:40:00,17.29,17.33,17.27,17.31,199386.0,16.4754,16.5136,16.4564,16.4945,199386.0
2020-12-29 15:45:00,17.3,17.32,17.27,17.28,205861.0,16.485,16.504,16.4564,16.4659,205861.0
2020-12-29 15:50:00,17.27,17.33,17.27,17.3,405149.0,16.4564,16.5136,16.4564,16.485,405149.0
2020-12-29 15:55:00,17.3,17.3,17.2,17.25,1964679.0,16.485,16.485,16.3897,16.4373,1964679.0
2020-12-30 09:30:00,17.21,17.45,17.13,17.39,542754.0,16.3992,16.6279,16.323,16.5707,542754.0
2020-12-30 09:35:00,17.4,17.5,17.37,17.46,244954.0,16.5803,16.6755,16.5517,16.6374,244954.0
2020-12-30 09:40:00,17.46,17.62,17.46,17.56,345490.0,16.6374,16.7899,16.6374,16.7327,345490.0
2020-12-30 09:45:00,17.57,17.6,17.49,17.52,204616.0,16.7422,16.7708,16.666,16.6946,204616.0
2020-12-30 09:50:00,17.52,17.62,17.5,17.59,249376.0,16.6946,16.7899,16.6755,16.7613,249376.0
2020-12-30 09:55:00,17.59,17.64,17.56,17.63,165986.0,16.7613,16.8089,16.7327,16.7994,165986.0
2020-12-30 10:00:00,17.63,17.64,17.58,17.59,157312.0,16.7994,16.8089,16.7518,16.7613,157312.0
2020-12-30 10:05:00,17.59,17.7,17.55,17.66,262198.0,16.7613,16.8661,16.7232,16.828,262198.0
2020-12-30 10:10:00,17.66,17.68,17.57,17.57,212521.0,16.828,16.8471,16.7422,16.7422,212521.0
2020-12-30 10:15:00,17.57,17.66,17.57,17.66,106376.0,16.7422,16.828,16.7422,16.828,106376.0
2020-12-30 10:20:00,17.65,17.73,17.64,17.71,170282.0,16.8185,16.8947,16.8089,16.8757,170282.0
2020-12-30 10:25:00,17.72,17.74,17.65,17.74,224601.0,16.8852,16.9042,16.8185,16.9042,224601.0
2020-12-30 10:30:00,17.74,17.85,17.72,17.83,392975.0,16.9042,17.0091,16.8852,16.99,392975.0
2020-12-30 10:35:00,17.83,17.84,17.73,17.78,222249.0,16.99,16.9995,16.8947,16.9424,222249.0
2020-12-30 10:40:00,17.79,17.86,17.78,17.84,155696.0,16.9519,17.0186,16.9424,16.9995,155696.0
2020-12-30 10:45:00,17.84,17.95,17.84,17.95,242420.0,16.9995,17.1043,16.9995,17.1043,242420.0
2020-12-30 10:50:00,17.95,18.01,17.91,17.99,477291.0,17.1043,17.1615,17.0662,17.1425,477291.0
2020-12-30 10:55:00,18.0,18.14,17.99,18.09,607660.0,17.152,17.2854,17.1425,17.2377,607660.0
2020-12-30 11:00:00,18.09,18.1,18.01,18.07,316896.0,17.2377,17.2473,17.1615,17.2187,316896.0
2020-12-30 11:05:00,18.07,18.14,18.05,18.05,307251.0,17.2187,17.2854,17.1996,17.1996,307251.0
2020-12-30 11:10:00,18.05,18.06,17.95,17.97,393671.0,17.1996,17.2092,17.1043,17.1234,393671.0
2020-12-30 11:15:00,17.98,17.98,17.89,17.95,340659.0,17.1329,17.1329,17.0472,17.1043,340659.0
2020-12-30 11:20:00,17.95,17.95,17.89,17.93,233505.0,17.1043,17.1043,17.0472,17.0853,233505.0
2020-12-30 11:25:00,17.94,17.94,17.78,17.79,306917.0,17.0948,17.0948,16.9424,16.9519,306917.0
2020-12-30 11:30:00,17.79,17.87,17.78,17.82,206982.0,16.9519,17.0281,16.9424,16.9805,206982.0
2020-12-30 11:35:00,17.82,17.86,17.81,17.83,156651.0,16.9805,17.0186,16.9709,16.99,156651.0
2020-12-30 11:40:00,17.84,17.87,17.82,17.86,103613.0,16.9995,17.0281,16.9805,17.0186,103613.0
2020-12-30 11:45:00,17.87,17.87,17.79,17.8,116721.0,17.0281,17.0281,16.9519,16.9614,116721.0
2020-12-30 11:50:00,17.8,17.83,17.79,17.81,109727.0,16.9614,16.99,16.9519,16.9709,109727.0
2020-12-30 11:55:00,17.82,17.83,17.71,17.71,131074.0,16.9805,16.99,16.8757,16.8757,131074.0
2020-12-30 12:00:00,17.71,17.75,17.69,17.73,145185.0,16.8757,16.9138,16.8566,16.8947,145185.0
2020-12-30 12:05:00,17.73,17.79,17.72,17.77,90324.0,16.8947,16.9519,16.8852,16.9328,90324.0
2020-12-30 12:10:00,17.76,17.8,17.74,17.77,64607.0,16.9233,16.9614,16.9042,16.9328,64607.0
2020-12-30 12:15:00,17.76,17.79,17.76,17.77,117430.0,16.9233,16.9519,16.9233,16.9328,117430.0
2020-12-30 12:20:00,17.76,17.76,17.72,17.72,63603.0,16.9233,16.9233,16.8852,16.8852,63603.0
2020-12-30 12:25:00,17.72,17.8,17.71,17.76,82384.0,16.8852,16.9614,16.8757,16.9233,82384.0
2020-12-30 12:30:00,17.77,17.8,17.75,17.79,104136.0,16.9328,16.9614,16.9138,16.9519,104136.0
2020-12-30 12:35:00,17.79,17.8,17.76,17.76,111726.0,16.9519,16.9614,16.9233,16.9233,111726.0
2020-12-30 12:40:00,17.77,17.77,17.74,17.77,63808.0,16.9328,16.9328,16.9042,16.9328,63808.0
2020-12-30 12:45:00,17.76,17.77,17.7,17.72,82019.0,16.9233,16.9328,16.8661,16.8852,82019.0
2020-12-30 12:50:00,17.73,17.75,17.72,17.75,58656.0,16.8947,16.9138,16.8852,16.9138,58656.0
2020-12-30 12:55:00,17.75,17.79,17.73,17.76,67791.0,16.9138,16.9519,16.8947,16.9233,67791.0
2020-12-30 13:00:00,17.76,17.77,17.72,17.72,40490.0,16.9233,16.9328,16.8852,16.8852,40490.0
2020-12-30 13:05:00,17.73,17.73,17.64,17.66,128745.0,16.8947,16.8947,16.8089,16.828,128745.0
2020-12-30 13:10:00,17.66,17.72,17.64,17.72,58098.0,16.828,16.8852,16.8089,16.8852,58098.0
2020-12-30 13:15:00,17.72,17.72,17.68,17.71,101038.0,16.8852,16.8852,16.8471,16.8757,101038.0
2020-12-30 13:20:00,17.71,17.73,17.7,17.73,78497.0,16.8757,16.8947,16.8661,16.8947,78497.0
2020-12-30 13:25:00,17.72,17.75,17.72,17.73,74733.0,16.8852,16.9138,16.8852,16.8947,74733.0
2020-12-30 13:30:00,17.73,17.77,17.73,17.75,90144.0,16.8947,16.9328,16.8947,16.9138,90144.0
2020-12-30 13:35:00,17.74,17.81,17.74,17.79,103331.0,16.9042,16.9709,16.9042,16.9519,103331.0
2020-12-30 13:40:00,17.8,17.85,17.79,17.85,116522.0,16.9614,17.0091,16.9519,17.0091,116522.0
2020-12-30 13:45:00,17.85,17.87,17.83,17.85,113251.0,17.0091,17.0281,16.99,17.0091,113251.0
2020-12-30 13:50:00,17.85,17.88,17.84,17.86,85363.0,17.0091,17.0376,16.9995,17.0186,85363.0
2020-12-30 13:55:00,17.87,17.87,17.81,17.82,168663.0,17.0281,17.0281,16.9709,16.9805,168663.0
2020-12-30 14:00:00,17.82,17.86,17.82,17.86,98781.0,16.9805,17.0186,16.9805,17.0186,98781.0
2020-12-30 14:05:00,17.86,17.89,17.84,17.84,213544.0,17.0186,17.0472,16.9995,16.9995,213544.0
2020-12-30 14:10:00,17.85,17.91,17.84,17.91,160255.0,17.0091,17.0662,16.9995,17.0662,160255.0
2020-12-30 14:15:00,17.9,17.91,17.87,17.89,79734.0,17.0567,17.0662,17.0281,17.0472,79734.0
2020-12-30 14:20:00,17.89,17.91,17.85,17.88,125088.0,17.0472,17.0662,17.0091,17.0376,125088.0
2020-12-30 14:25:00,17.89,17.91,17.88,17.9,79387.0,17.0472,17.0662,17.0376,17.0567,79387.0
2020-12-30 14:30:00,17.89,17.92,17.88,17.9,69345.0,17.0472,17.0758,17.0376,17.0567,69345.0
2020-12-30 14:35:00,17.89,17.92,17.89,17.91,64385.0,17.0472,17.0758,17.0472,17.0662,64385.0
2020-12-30 14:40:00,17.9,17.93,17.88,17.89,77697.0,17.0567,17.0853,17.0376,17.0472,77697.0
2020-12-30 14:45:00,17.88,17.89,17.85,17.87,128913.0,17.0376,17.0472,17.0091,17.0281,128913.0
2020-12-30 14:50:00,17.88,17.88,17.8,17.81,112096.0,17.0376,17.0376,16.9614,16.9709,112096.0
2020-12-30 14:55:00,17.8,17.84,17.78,17.84,145507.0,16.9614,16.9995,16.9424,16.9995,145507.0
2020-12-30 15:00:00,17.84,17.85,17.81,17.84,88976.0,16.9995,17.0091,16.9709,16.9995,88976.0
2020-12-30 15:05:00,17.84,17.84,17.81,17.84,60680.0,16.9995,16.9995,16.9709,16.9995,60680.0
2020-12-30 15:10:00,17.84,17.84,17.8,17.83,94803.0,16.9995,16.9995,16.9614,16.99,94803.0
2020-12-30 15:15:00,17.83,17.84,17.8,17.81,92293.0,16.99,16.9995,16.9614,16.9709,92293.0
2020-12-30 15:20:00,17.81,17.83,17.78,17.8,85597.0,16.9709,16.99,16.9424,16.9614,85597.0
2020-12-30 15:25:00,17.81,17.83,17.8,17.8,101676.0,16.9709,16.99,16.9614,16.9614,101676.0
2020-12-30 15:30:00,17.8,17.85,17.8,17.85,133173.0,16.9614,17.0091,16.9614,17.0091,133173.0
2020-12-30 15:35:00,17.85,17.88,17.84,17.88,176574.0,17.0091,17.0376,16.9995,17.0376,176574.0
2020-12-30 15:40:00,17.87,17.88,17.83,17.84,163114.0,17.0281,17.0376,16.99,16.9995,163114.0
2020-12-30 15:45:00,17.84,17.85,17.8,17.8,231111.0,16.9995,17.0091,16.9614,16.9614,231111.0
2020-12-30 15:50:00,17.8,17.9,17.8,17.89,310854.0,16.9614,17.0567,16.9614,17.0472,310854.0
2020-12-30 15:55:00,17.89,17.94,17.88,17.91,591192.0,17.0472,17.0948,17.0376,17.0662,591192.0
2020-12-31 09:30:00,17.81,17.84,17.6,17.79,439753.0,16.9709,16.9995,16.7708,16.9519,439753.0
2020-12-31 09:35:00,17.79,17.92,17.76,17.8,344021.0,16.9519,17.0758,16.9233,16.9614,344021.0
2020-12-31 09:40:00,17.79,17.89,17.7,17.89,181626.0,16.9519,17.0472,16.8661,17.0472,181626.0
2020-12-31 09:45:00,17.89,17.89,17.69,17.74,195758.0,17.0472,17.0472,16.8566,16.9042,195758.0
2020-12-31 09:50:00,17.73,17.79,17.66,17.71,221362.0,16.8947,16.9519,16.828,16.8757,221362.0
2020-12-31 09:55:00,17.71,17.76,17.65,17.7,232136.0,16.8757,16.9233,16.8185,16.8661,232136.0
2020-12-31 10:00:00,17.7,17.74,17.64,17.65,205190.0,16.8661,16.9042,16.8089,16.8185,205190.0
2020-12-31 10:05:00,17.64,17.66,17.58,17.62,202237.0,16.8089,16.828,16.7518,16.7899,202237.0
2020-12-31 10:10:00,17.62,17.66,17.59,17.62,160705.0,16.7899,16.828,16.7613,16.7899,160705.0
2020-12-31 10:15:00,17.61,17.67,17.57,17.6,183495.0,16.7804,16.8375,16.7422,16.7708,183495.0
2020-12-31 10:20:00,17.6,17.7,17.58,17.68,161989.0,16.7708,16.8661,16.7518,16.8471,161989.0
2020-12-31 10:25:00,17.68,17.78,17.66,17.75,114520.0,16.8471,16.9424,16.828,16.9138,114520.0
2020-12-31 10:30:00,17.75,17.78,17.7,17.77,152679.0,16.9138,16.9424,16.8661,16.9328,152679.0
2020-12-31 10:35:00,17.77,17.84,17.77,17.8,178768.0,16.9328,16.9995,16.9328,16.9614,178768.0
2020-12-31 10:40:00,17.79,17.8,17.69,17.7,150975.0,16.9519,16.9614,16.8566,16.8661,150975.0
2020-12-31 10:45:00,17.69,17.78,17.69,17.72,98958.0,16.8566,16.9424,16.8566,16.8852,98958.0
2020-12-31 10:50:00,17.72,17.78,17.71,17.78,143944.0,16.8852,16.9424,16.8757,16.9424,143944.0
2020-12-31 10:55:00,17.78,17.78,17.7,17.71,194572.0,16.9424,16.9424,16.8661,16.8757,194572.0
2020-12-31 11:00:00,17.71,17.82,17.64,17.82,156409.0,16.8757,16.9805,16.8089,16.9805,156409.0
2020-12-31 11:05:00,17.82,17.85,17.75,17.76,205166.0,16.9805,17.0091,16.9138,16.9233,205166.0
2020-12-31 11:10:00,17.77,17.77,17.7,17.7,171924.0,16.9328,16.9328,16.8661,16.8661,171924.0
2020-12-31 11:15:00,17.71,17.76,17.69,17.73,296767.0,16.8757,16.9233,16.8566,16.8947,296767.0
2020-12-31 11:20:00,17.73,17.79,17.72,17.73,135668.0,16.8947,16.9519,16.8852,16.8947,135668.0
2020-12-31 11:25:00,17.73,17.78,17.68,17.71,142468.0,16.8947,16.9424,16.8471,16.8757,142468.0
2020-12-31 11:30:00,17.72,17.73,17.67,17.69,151491.0,16.8852,16.8947,16.8375,16.8566,151491.0
2020-12-31 11:35:00,17.69,17.7,17.63,17.67,124371.0,16.8566,16.8661,16.7994,16.8375,124371.0
2020-12-31 11:40:00,17.67,17.7,17.62,17.67,116097.0,16.8375,16.8661,16.7899,16.8375,116097.0
2020-12-31 11:45:00,17.67,17.68,17.61,17.62,68241.0,16.8375,16.8471,16.7804,16.7899,68241.0
2020-12-31 11:50:00,17.62,17.64,17.58,17.6,112766.0,16.7899,16.8089,16.7518,16.7708,112766.0
2020-12-31 11:55:00,17.6,17.62,17.58,17.61,84644.0,16.7708,16.7899,16.7518,16.7804,84644.0
2020-12-31 12:00:00,17.6,17.61,17.52,17.53,163643.0,16.7708,16.7804,16.6946,16.7041,163643.0
2020-12-31 12:05:00,17.53,17.59,17.52,17.59,140571.0,16.7041,16.7613,16.6946,16.7613,140571.0
2020-12-31 12:10:00,17.59,17.59,17.53,17.55,106578.0,16.7613,16.7613,16.7041,16.7232,106578.0
2020-12-31 12:15:00,17.54,17.55,17.51,17.53,78345.0,16.7137,16.7232,16.6851,16.7041,78345.0
2020-12-31 12:20:00,17.53,17.56,17.51,17.55,133121.0,16.7041,16.7327,16.6851,16.7232,133121.0
2020-12-31 12:25:00,17.55,17.59,17.54,17.57,123766.0,16.7232,16.7613,16.7137,16.7422,123766.0
2020-12-31 12:30:00,17.56,17.58,17.53,17.54,103850.0,16.7327,16.7518,16.7041,16.7137,103850.0
2020-12-31 12:35:00,17.54,17.56,17.53,17.53,80908.0,16.7137,16.7327,16.7041,16.7041,80908.0
2020-12-31 12:40:00,17.54,17.54,17.47,17.48,225179.0,16.7137,16.7137,16.647,16.6565,225179.0
2020-12-31 12:45:00,17.48,17.53,17.48,17.51,159454.0,16.6565,16.7041,16.6565,16.6851,159454.0
2020-12-31 12:50:00,17.51,17.51,17.49,17.51,166672.0,16.6851,16.6851,16.666,16.6851,166672.0
2020-12-31 12:55:00,17.51,17.51,17.43,17.49,148127.0,16.6851,16.6851,16.6088,16.666,148127.0
2020-12-31 13:00:00,17.49,17.52,17.46,17.48,55436.0,16.666,16.6946,16.6374,16.6565,55436.0
2020-12-31 13:05:00,17.47,17.48,17.45,17.46,32347.0,16.647,16.6565,16.6279,16.6374,32347.0
2020-12-31 13:10:00,17.47,17.5,17.47,17.49,75156.0,16.647,16.6755,16.647,16.666,75156.0
2020-12-31 13:15:00,17.49,17.6,17.48,17.56,244671.0,16.666,16.7708,16.6565,16.7327,244671.0
2020-12-31 13:20:00,17.55,17.56,17.52,17.52,95476.0,16.7232,16.7327,16.6946,16.6946,95476.0
2020-12-31 13:25:00,17.53,17.54,17.49,17.5,85075.0,16.7041,16.7137,16.666,16.6755,85075.0
2020-12-31 13:30:00,17.49,17.51,17.48,17.48,132568.0,16.666,16.6851,16.6565,16.6565,132568.0
2020-12-31 13:35:00,17.48,17.49,17.42,17.43,139826.0,16.6565,16.666,16.5993,16.6088,139826.0
2020-12-31 13:40:00,17.43,17.44,17.41,17.42,128242.0,16.6088,16.6184,16.5898,16.5993,128242.0
2020-12-31 13:45:00,17.42,17.44,17.36,17.37,202404.0,16.5993,16.6184,16.5421,16.5517,202404.0
2020-12-31 13:50:00,17.37,17.39,17.32,17.33,246825.0,16.5517,16.5707,16.504,16.5136,246825.0
2020-12-31 13:55:00,17.34,17.37,17.33,17.35,143614.0,16.5231,16.5517,16.5136,16.5326,143614.0
2020-12-31 14:00:00,17.34,17.38,17.31,17.37,177755.0,16.5231,16.5612,16.4945,16.5517,177755.0
2020-12-31 14:05:00,17.37,17.39,17.3,17.34,187650.0,16.5517,16.5707,16.485,16.5231,187650.0
2020-12-31 14:10:00,17.34,17.45,17.33,17.45,220245.0,16.5231,16.6279,16.5136,16.6279,220245.0
2020-12-31 14:15:00,17.45,17.48,17.41,17.41,157225.0,16.6279,16.6565,16.5898,16.5898,157225.0
2020-12-31 14:20:00,17.41,17.46,17.41,17.46,106703.0,16.5898,16.6374,16.5898,16.6374,106703.0
2020-12-31 14:25:00,17.45,17.47,17.42,17.44,86893.0,16.6279,16.647,16.5993,16.6184,86893.0
2020-12-31 14:30:00,17.45,17.46,17.42,17.44,99584.0,16.6279,16.6374,16.5993,16.6184,99584.0
2020-12-31 14:35:00,17.44,17.44,17.41,17.43,63807.0,16.6184,16.6184,16.5898,16.6088,63807.0
2020-12-31 14:40:00,17.43,17.45,17.42,17.44,64344.0,16.6088,16.6279,16.5993,16.6184,64344.0
2020-12-31 14:45:00,17.43,17.44,17.39,17.41,84844.0,16.6088,16.6184,16.5707,16.5898,84844.0
2020-12-31 14:50:00,17.42,17.44,17.33,17.34,133440.0,16.5993,16.6184,16.5136,16.5231,133440.0
2020-12-31 14:55:00,17.34,17.38,17.33,17.35,102808.0,16.5231,16.5612,16.5136,16.5326,102808.0
2020-12-31 15:00:00,17.34,17.37,17.32,17.36,98884.0,16.5231,16.5517,16.504,16.5421,98884.0
2020-12-31 15:05:00,17.37,17.4,17.35,17.39,114552.0,16.5517,16.5803,16.5326,16.5707,114552.0
2020-12-31 15:10:00,17.38,17.41,17.36,17.39,114954.0,16.5612,16.5898,16.5421,16.5707,114954.0
2020-12-31 15:15:00,17.39,17.43,17.39,17.41,86614.0,16.5707,16.6088,16.5707,16.5898,86614.0
2020-12-31 15:20:00,17.41,17.48,17.41,17.47,97156.0,16.5898,16.6565,16.5898,16.647,97156.0
2020-12-31 15:25:00,17.46,17.47,17.42,17.43,150271.0,16.6374,16.647,16.5993,16.6088,150271.0
2020-12-31 15:30:00,17.43,17.47,17.43,17.46,177373.0,16.6088,16.647,16.6088,16.6374,177373.0
2020-12-31 15:35:00,17.46,17.49,17.43,17.44,173755.0,16.6374,16.666,16.6088,16.6184,173755.0
2020-12-31 15:40:00,17.44,17.45,17.34,17.34,281150.0,16.6184,16.6279,16.5231,16.5231,281150.0
2020-12-31 15:45:00,17.34,17.39,17.32,17.37,266616.0,16.5231,16.5707,16.504,16.5517,266616.0
2020-12-31 15:50:00,17.37,17.4,17.35,17.38,458070.0,16.5517,16.5803,16.5326,16.5612,458070.0
2020-12-31 15:55:00,17.38,17.38,17.3,17.3,884159.0,16.5612,16.5612,16.485,16.485,884159.0
2021-01-04 09:30:00,17.75,17.87,17.55,17.64,985908.0,16.9138,17.0281,16.7232,16.8089,985908.0
2021-01-04 09:35:00,17.65,17.66,17.44,17.53,409639.0,16.8185,16.828,16.6184,16.7041,409639.0
2021-01-04 09:40:00,17.52,17.74,17.52,17.71,341451.0,16.6946,16.9042,16.6946,16.8757,341451.0
2021-01-04 09:45:00,17.71,17.89,17.69,17.85,390523.0,16.8757,17.0472,16.8566,17.0091,390523.0
2021-01-04 09:50:00,17.85,17.88,17.72,17.84,411672.0,17.0091,17.0376,16.8852,16.9995,411672.0
2021-01-04 09:55:00,17.84,17.95,17.83,17.94,386455.0,16.9995,17.1043,16.99,17.0948,386455.0
2021-01-04 10:00:00,17.94,17.98,17.84,17.91,362976.0,17.0948,17.1329,16.9995,17.0662,362976.0
2021-01-04 10:05:00,17.91,17.91,17.72,17.74,272080.0,17.0662,17.0662,16.8852,16.9042,272080.0
2021-01-04 10:10:00,17.74,17.82,17.72,17.73,325485.0,16.9042,16.9805,16.8852,16.8947,325485.0
2021-01-04 10:15:00,17.73,17.74,17.62,17.62,333449.0,16.8947,16.9042,16.7899,16.7899,333449.0
2021-01-04 10:20:00,17.62,17.68,17.6,17.64,248153.0,16.7899,16.8471,16.7708,16.8089,248153.0
2021-01-04 10:25:00,17.63,17.7,17.6,17.68,159979.0,16.7994,16.8661,16.7708,16.8471,159979.0
2021-01-04 10:30:00,17.67,17.68,17.58,17.61,104943.0,16.8375,16.8471,16.7518,16.7804,104943.0
2021-01-04 10:35:00,17.6,17.62,17.45,17.48,253509.0,16.7708,16.7899,16.6279,16.6565,253509.0
2021-01-04 10:40:00,17.48,17.54,17.43,17.51,189789.0,16.6565,16.7137,16.6088,16.6851,189789.0
2021-01-04 10:45:00,17.51,17.51,17.42,17.48,168287.0,16.6851,16.6851,16.5993,16.6565,168287.0
2021-01-04 10:50:00,17.48,17.5,17.37,17.38,283615.0,16.6565,16.6755,16.5517,16.5612,283615.0
2021-01-04 10:55:00,17.38,17.43,17.32,17.43,357855.0,16.5612,16.6088,16.504,16.6088,357855.0
2021-01-04 11:00:00,17.42,17.47,17.35,17.39,253850.0,16.5993,16.647,16.5326,16.5707,253850.0
2021-01-04 11:05:00,17.39,17.44,17.34,17.37,325068.0,16.5707,16.6184,16.5231,16.5517,325068.0
2021-01-04 11:10:00,17.38,17.49,17.32,17.47,203682.0,16.5612,16.666,16.504,16.647,203682.0
2021-01-04 11:15:00,17.46,17.51,17.43,17.5,177210.0,16.6374,16.6851,16.6088,16.6755,177210.0
2021-01-04 11:20:00,17.48,17.51,17.44,17.49,122451.0,16.6565,16.6851,16.6184,16.666,122451.0
2021-01-04 11:25:00,17.5,17.54,17.47,17.53,122648.0,16.6755,16.7137,16.647,16.7041,122648.0
2021-01-04 11:30:00,17.53,17.53,17.44,17.46,118268.0,16.7041,16.7041,16.6184,16.6374,118268.0
2021-01-04 11:35:00,17.48,17.49,17.43,17.46,77064.0,16.6565,16.666,16.6088,16.6374,77064.0
2021-01-04 11:40:00,17.46,17.47,17.42,17.44,82323.0,16.6374,16.647,16.5993,16.6184,82323.0
2021-01-04 11:45:00,17.44,17.5,17.42,17.5,101886.0,16.6184,16.6755,16.5993,16.6755,101886.0
2021-01-04 11:50:00,17.5,17.56,17.49,17.53,196221.0,16.6755,16.7327,16.666,16.7041,196221.0
2021-01-04 11:55:00,17.52,17.55,17.45,17.53,158306.0,16.6946,16.7232,16.6279,16.7041,158306.0
2021-01-04 12:00:00,17.54,17.62,17.52,17.57,148975.0,16.7137,16.7899,16.6946,16.7422,148975.0
2021-01-04 12:05:00,17.58,17.71,17.58,17.71,262155.0,16.7518,16.8757,16.7518,16.8757,262155.0
2021-01-04 12:10:00,17.71,17.72,17.63,17.66,192920.0,16.8757,16.8852,16.7994,16.828,192920.0
2021-01-04 12:15:00,17.66,17.67,17.6,17.63,123876.0,16.828,16.8375,16.7708,16.7994,123876.0
2021-01-04 12:20:00,17.63,17.63,17.57,17.59,103625.0,16.7994,16.7994,16.7422,16.7613,103625.0
2021-01-04 12:25:00,17.59,17.67,17.58,17.65,102459.0,16.7613,16.8375,16.7518,16.8185,102459.0
2021-01-04 12:30:00,17.66,17.66,17.53,17.53,147244.0,16.828,16.828,16.7041,16.7041,147244.0
2021-01-04 12:35:00,17.54,17.54,17.39,17.42,405440.0,16.7137,16.7137,16.5707,16.5993,405440.0
2021-01-04 12:40:00,17.41,17.42,17.37,17.41,170241.0,16.5898,16.5993,16.5517,16.5898,170241.0
2021-01-04 12:45:00,17.41,17.41,17.37,17.4,94121.0,16.5898,16.5898,16.5517,16.5803,94121.0
2021-01-04 12:50:00,17.4,17.45,17.38,17.44,174393.0,16.5803,16.6279,16.5612,16.6184,174393.0
2021-01-04 12:55:00,17.44,17.56,17.43,17.53,157162.0,16.6184,16.7327,16.6088,16.7041,157162.0
2021-01-04 13:00:00,17.53,17.62,17.52,17.6,200941.0,16.7041,16.7899,16.6946,16.7708,200941.0
2021-01-04 13:05:00,17.6,17.67,17.59,17.61,158868.0,16.7708,16.8375,16.7613,16.7804,158868.0
2021-01-04 13:10:00,17.61,17.66,17.6,17.63,63651.0,16.7804,16.828,16.7708,16.7994,63651.0
2021-01-04 13:15:00,17.63,17.69,17.61,17.66,157664.0,16.7994,16.8566,16.7804,16.828,157664.0
2021-01-04 13:20:00,17.66,17.71,17.65,17.7,105200.0,16.828,16.8757,16.8185,16.8661,105200.0
2021-01-04 13:25:00,17.7,17.75,17.69,17.73,199352.0,16.8661,16.9138,16.8566,16.8947,199352.0
2021-01-04 13:30:00,17.72,17.75,17.7,17.71,67931.0,16.8852,16.9138,16.8661,16.8757,67931.0
2021-01-04 13:35:00,17.71,17.75,17.66,17.71,251337.0,16.8757,16.9138,16.828,16.8757,251337.0
2021-01-04 13:40:00,17.72,17.74,17.63,17.66,134715.0,16.8852,16.9042,16.7994,16.828,134715.0
2021-01-04 13:45:00,17.66,17.69,17.63,17.66,121696.0,16.828,16.8566,16.7994,16.828,121696.0
2021-01-04 13:50:00,17.66,17.7,17.65,17.69,115093.0,16.828,16.8661,16.8185,16.8566,115093.0
2021-01-04 13:55:00,17.69,17.72,17.67,17.68,54476.0,16.8566,16.8852,16.8375,16.8471,54476.0
2021-01-04 14:00:00,17.69,17.7,17.61,17.66,82460.0,16.8566,16.8661,16.7804,16.828,82460.0
2021-01-04 14:05:00,17.66,17.67,17.61,17.64,128884.0,16.828,16.8375,16.7804,16.8089,128884.0
2021-01-04 14:10:00,17.64,17.67,17.6,17.64,205197.0,16.8089,16.8375,16.7708,16.8089,205197.0
2021-01-04 14:15:00,17.64,17.66,17.6,17.63,80799.0,16.8089,16.828,16.7708,16.7994,80799.0
2021-01-04 14:20:00,17.62,17.69,17.6,17.69,124816.0,16.7899,16.8566,16.7708,16.8566,124816.0
2021-01-04 14:25:00,17.69,17.73,17.67,17.67,147586.0,16.8566,16.8947,16.8375,16.8375,147586.0
2021-01-04 14:30:00,17.66,17.67,17.55,17.55,95657.0,16.828,16.8375,16.7232,16.7232,95657.0
2021-01-04 14:35:00,17.55,17.56,17.5,17.51,144022.0,16.7232,16.7327,16.6755,16.6851,144022.0
2021-01-04 14:40:00,17.51,17.55,17.49,17.51,109449.0,16.6851,16.7232,16.666,16.6851,109449.0
2021-01-04 14:45:00,17.5,17.54,17.48,17.53,172330.0,16.6755,16.7137,16.6565,16.7041,172330.0
2021-01-04 14:50:00,17.53,17.6,17.49,17.56,367797.0,16.7041,16.7708,16.666,16.7327,367797.0
2021-01-04 14:55:00,17.56,17.63,17.55,17.61,90349.0,16.7327,16.7994,16.7232,16.7804,90349.0
2021-01-04 15:00:00,17.61,17.63,17.48,17.51,132974.0,16.7804,16.7994,16.6565,16.6851,132974.0
2021-01-04 15:05:00,17.51,17.56,17.48,17.49,128345.0,16.6851,16.7327,16.6565,16.666,128345.0
2021-01-04 15:10:00,17.49,17.53,17.48,17.49,68411.0,16.666,16.7041,16.6565,16.666,68411.0
2021-01-04 15:15:00,17.5,17.52,17.46,17.48,43601.0,16.6755,16.6946,16.6374,16.6565,43601.0
2021-01-04 15:20:00,17.48,17.48,17.42,17.45,140329.0,16.6565,16.6565,16.5993,16.6279,140329.0
2021-01-04 15:25:00,17.45,17.47,17.43,17.46,76190.0,16.6279,16.647,16.6088,16.6374,76190.0
2021-01-04 15:30:00,17.45,17.51,17.4,17.48,158111.0,16.6279,16.6851,16.5803,16.6565,158111.0
2021-01-04 15:35:00,17.49,17.51,17.46,17.5,144145.0,16.666,16.6851,16.6374,16.6755,144145.0
2021-01-04 15:40:00,17.5,17.52,17.44,17.46,218296.0,16.6755,16.6946,16.6184,16.6374,218296.0
2021-01-04 15:45:00,17.47,17.5,17.42,17.44,193295.0,16.647,16.6755,16.5993,16.6184,193295.0
2021-01-04 15:50:00,17.44,17.49,17.44,17.46,302145.0,16.6184,16.666,16.6184,16.6374,302145.0
2021-01-04 15:55:00,17.47,17.48,17.37,17.45,1098869.0,16.647,16.6565,16.5517,16.6279,1098869.0
2021-01-05 09:30:00,17.8,18.15,17.65,18.05,1062519.0,16.9614,17.2949,16.8185,17.1996,1062519.0
2021-01-05 09:35:00,18.06,18.15,18.0,18.11,660800.0,17.2092,17.2949,17.152,17.2568,660800.0
2021-01-05 09:40:00,18.12,18.29,18.11,18.26,729866.0,17.2663,17.4283,17.2568,17.3997,729866.0
2021-01-05 09:45:00,18.27,18.47,18.26,18.47,689694.0,17.4093,17.5998,17.3997,17.5998,689694.0
2021-01-05 09:50:00,18.47,18.5,18.27,18.29,797891.0,17.5998,17.6284,17.4093,17.4283,797891.0
2021-01-05 09:55:00,18.29,18.47,18.27,18.37,579103.0,17.4283,17.5998,17.4093,17.5046,579103.0
2021-01-05 10:00:00,18.38,18.46,18.33,18.45,303772.0,17.5141,17.5903,17.4664,17.5808,303772.0
2021-01-05 10:05:00,18.45,18.49,18.38,18.45,332226.0,17.5808,17.6189,17.5141,17.5808,332226.0
2021-01-05 10:10:00,18.44,18.56,18.43,18.46,442344.0,17.5713,17.6856,17.5617,17.5903,442344.0
2021-01-05 10:15:00,18.46,18.51,18.43,18.45,234191.0,17.5903,17.638,17.5617,17.5808,234191.0
2021-01-05 10:20:00,18.46,18.61,18.43,18.61,386614.0,17.5903,17.7333,17.5617,17.7333,386614.0
2021-01-05 10:25:00,18.61,18.65,18.56,18.61,308935.0,17.7333,17.7714,17.6856,17.7333,308935.0
2021-01-05 10:30:00,18.62,18.73,18.56,18.69,314463.0,17.7428,17.8476,17.6856,17.8095,314463.0
2021-01-05 10:35:00,18.69,18.79,18.68,18.78,318395.0,17.8095,17.9048,17.8,17.8952,318395.0
2021-01-05 10:40:00,18.78,18.87,18.67,18.72,674071.0,17.8952,17.981,17.7904,17.8381,674071.0
2021-01-05 10:45:00,18.71,18.8,18.63,18.79,984798.0,17.8285,17.9143,17.7523,17.9048,984798.0
2021-01-05 10:50:00,18.79,18.94,18.79,18.93,490584.0,17.9048,18.0477,17.9048,18.0382,490584.0
2021-01-05 10:55:00,18.94,18.99,18.86,18.96,507019.0,18.0477,18.0953,17.9715,18.0668,507019.0
2021-01-05 11:00:00,18.97,19.07,18.93,19.05,615996.0,18.0763,18.1716,18.0382,18.1525,615996.0
2021-01-05 11:05:00,19.05,19.07,18.93,19.04,549751.0,18.1525,18.1716,18.0382,18.143,549751.0
2021-01-05 11:10:00,19.04,19.05,18.86,18.89,443056.0,18.143,18.1525,17.9715,18.0001,443056.0
2021-01-05 11:15:00,18.89,19.12,18.86,19.08,603635.0,18.0001,18.2192,17.9715,18.1811,603635.0
2021-01-05 11:20:00,19.07,19.17,19.07,19.17,352045.0,18.1716,18.2669,18.1716,18.2669,352045.0
2021-01-05 11:25:00,19.17,19.22,19.14,19.17,286493.0,18.2669,18.3145,18.2383,18.2669,286493.0
2021-01-05 11:30:00,19.17,19.18,19.12,19.14,241220.0,18.2669,18.2764,18.2192,18.2383,241220.0
2021-01-05 11:35:00,19.15,19.18,18.99,19.05,445405.0,18.2478,18.2764,18.0953,18.1525,445405.0
2021-01-05 11:40:00,19.06,19.13,19.03,19.09,196466.0,18.1621,18.2288,18.1335,18.1906,196466.0
2021-01-05 11:45:00,19.1,19.11,19.0,19.05,202627.0,18.2002,18.2097,18.1049,18.1525,202627.0
2021-01-05 11:50:00,19.06,19.09,18.98,19.07,255630.0,18.1621,18.1906,18.0858,18.1716,255630.0
2021-01-05 11:55:00,19.07,19.13,19.04,19.13,332785.0,18.1716,18.2288,18.143,18.2288,332785.0
2021-01-05 12:00:00,19.13,19.22,19.1,19.21,260167.0,18.2288,18.3145,18.2002,18.305,260167.0
2021-01-05 12:05:00,19.21,19.26,19.18,19.19,322140.0,18.305,18.3526,18.2764,18.2859,322140.0
2021-01-05 12:10:00,19.19,19.27,19.16,19.23,248575.0,18.2859,18.3622,18.2573,18.324,248575.0
2021-01-05 12:15:00,19.24,19.29,19.23,19.29,171488.0,18.3336,18.3812,18.324,18.3812,171488.0
2021-01-05 12:20:00,19.29,19.3,19.23,19.26,177534.0,18.3812,18.3907,18.324,18.3526,177534.0
2021-01-05 12:25:00,19.27,19.28,19.22,19.23,141717.0,18.3622,18.3717,18.3145,18.324,141717.0
2021-01-05 12:30:00,19.24,19.25,19.17,19.18,147773.0,18.3336,18.3431,18.2669,18.2764,147773.0
2021-01-05 12:35:00,19.17,19.22,19.16,19.18,151055.0,18.2669,18.3145,18.2573,18.2764,151055.0
2021-01-05 12:40:00,19.17,19.27,19.17,19.26,193056.0,18.2669,18.3622,18.2669,18.3526,193056.0
2021-01-05 12:45:00,19.27,19.31,19.26,19.3,296453.0,18.3622,18.4003,18.3526,18.3907,296453.0
2021-01-05 12:50:00,19.3,19.31,19.23,19.25,183891.0,18.3907,18.4003,18.324,18.3431,183891.0
2021-01-05 12:55:00,19.26,19.31,19.22,19.3,108977.0,18.3526,18.4003,18.3145,18.3907,108977.0
2021-01-05 13:00:00,19.3,19.48,19.29,19.45,484663.0,18.3907,18.5623,18.3812,18.5337,484663.0
2021-01-05 13:05:00,19.45,19.48,19.37,19.42,387267.0,18.5337,18.5623,18.4574,18.5051,387267.0
2021-01-05 13:10:00,19.42,19.51,19.4,19.51,417318.0,18.5051,18.5909,18.486,18.5909,417318.0
2021-01-05 13:15:00,19.51,19.71,19.51,19.7,717819.0,18.5909,18.7814,18.5909,18.7719,717819.0
2021-01-05 13:20:00,19.71,19.77,19.58,19.76,876035.0,18.7814,18.8386,18.6576,18.8291,876035.0
2021-01-05 13:25:00,19.76,19.95,19.73,19.93,1075605.0,18.8291,19.0101,18.8005,18.9911,1075605.0
2021-01-05 13:30:00,19.94,19.94,19.71,19.74,815186.0,19.0006,19.0006,18.7814,18.81,815186.0
2021-01-05 13:35:00,19.75,19.84,19.72,19.83,367324.0,18.8195,18.9053,18.791,18.8958,367324.0
2021-01-05 13:40:00,19.83,19.84,19.77,19.84,279099.0,18.8958,18.9053,18.8386,18.9053,279099.0
2021-01-05 13:45:00,19.83,19.87,19.71,19.74,426117.0,18.8958,18.9339,18.7814,18.81,426117.0
2021-01-05 13:50:00,19.74,19.76,19.68,19.68,397821.0,18.81,18.8291,18.7528,18.7528,397821.0
2021-01-05 13:55:00,19.69,19.78,19.68,19.75,401380.0,18.7624,18.8481,18.7528,18.8195,401380.0
2021-01-05 14:00:00,19.75,19.82,19.74,19.76,340782.0,18.8195,18.8862,18.81,18.8291,340782.0
2021-01-05 14:05:00,19.76,19.83,19.75,19.79,382403.0,18.8291,18.8958,18.8195,18.8577,382403.0
2021-01-05 14:10:00,19.8,19.84,19.78,19.82,332826.0,18.8672,18.9053,18.8481,18.8862,332826.0
2021-01-05 14:15:00,19.82,19.87,19.81,19.82,285268.0,18.8862,18.9339,18.8767,18.8862,285268.0
2021-01-05 14:20:00,19.83,19.89,19.79,19.87,408957.0,18.8958,18.9529,18.8577,18.9339,408957.0
2021-01-05 14:25:00,19.88,19.88,19.72,19.72,329677.0,18.9434,18.9434,18.791,18.791,329677.0
2021-01-05 14:30:00,19.73,19.73,19.59,19.61,557432.0,18.8005,18.8005,18.6671,18.6861,557432.0
2021-01-05 14:35:00,19.61,19.65,19.53,19.64,565290.0,18.6861,18.7243,18.6099,18.7147,565290.0
2021-01-05 14:40:00,19.64,19.66,19.57,19.61,394200.0,18.7147,18.7338,18.648,18.6861,394200.0
2021-01-05 14:45:00,19.6,19.64,19.56,19.58,257181.0,18.6766,18.7147,18.6385,18.6576,257181.0
2021-01-05 14:50:00,19.59,19.59,19.41,19.48,484698.0,18.6671,18.6671,18.4956,18.5623,484698.0
2021-01-05 14:55:00,19.48,19.49,19.33,19.34,403117.0,18.5623,18.5718,18.4193,18.4289,403117.0
2021-01-05 15:00:00,19.35,19.45,19.34,19.44,319509.0,18.4384,18.5337,18.4289,18.5241,319509.0
2021-01-05 15:05:00,19.44,19.5,19.43,19.48,251496.0,18.5241,18.5813,18.5146,18.5623,251496.0
2021-01-05 15:10:00,19.48,19.54,19.45,19.54,323778.0,18.5623,18.6194,18.5337,18.6194,323778.0
2021-01-05 15:15:00,19.54,19.57,19.42,19.46,260269.0,18.6194,18.648,18.5051,18.5432,260269.0
2021-01-05 15:20:00,19.46,19.47,19.37,19.4,288202.0,18.5432,18.5527,18.4574,18.486,288202.0
2021-01-05 15:25:00,19.41,19.42,19.33,19.36,308581.0,18.4956,18.5051,18.4193,18.4479,308581.0
2021-01-05 15:30:00,19.36,19.38,19.3,19.34,369445.0,18.4479,18.467,18.3907,18.4289,369445.0
2021-01-05 15:35:00,19.34,19.39,19.32,19.35,319954.0,18.4289,18.4765,18.4098,18.4384,319954.0
2021-01-05 15:40:00,19.35,19.39,19.31,19.39,390988.0,18.4384,18.4765,18.4003,18.4765,390988.0
2021-01-05 15:45:00,19.39,19.4,19.26,19.3,504794.0,18.4765,18.486,18.3526,18.3907,504794.0
2021-01-05 15:50:00,19.3,19.32,19.25,19.28,522405.0,18.3907,18.4098,18.3431,18.3717,522405.0
2021-01-05 15:55:00,19.28,19.28,19.18,19.21,1151959.0,18.3717,18.3717,18.2764,18.305,1151959.0
2021-01-06 09:30:00,19.52,19.65,19.26,19.39,1133207.0,18.6004,18.7243,18.3526,18.4765,1133207.0
2021-01-06 09:35:00,19.39,19.4,19.06,19.21,1248279.0,18.4765,18.486,18.1621,18.305,1248279.0
2021-01-06 09:40:00,19.22,19.22,18.96,19.11,869261.0,18.3145,18.3145,18.0668,18.2097,869261.0
2021-01-06 09:45:00,19.12,19.37,19.08,19.34,574008.0,18.2192,18.4574,18.1811,18.4289,574008.0
2021-01-06 09:50:00,19.34,19.36,19.02,19.17,593336.0,18.4289,18.4479,18.1239,18.2669,593336.0
2021-01-06 09:55:00,19.17,19.3,19.09,19.27,425195.0,18.2669,18.3907,18.1906,18.3622,425195.0
2021-01-06 10:00:00,19.28,19.42,19.25,19.39,391386.0,18.3717,18.5051,18.3431,18.4765,391386.0
2021-01-06 10:05:00,19.39,19.41,19.22,19.27,446206.0,18.4765,18.4956,18.3145,18.3622,446206.0
2021-01-06 10:10:00,19.27,19.31,19.16,19.29,356367.0,18.3622,18.4003,18.2573,18.3812,356367.0
2021-01-06 10:15:00,19.29,19.44,19.27,19.42,368736.0,18.3812,18.5241,18.3622,18.5051,368736.0
2021-01-06 10:20:00,19.41,19.51,19.35,19.43,518511.0,18.4956,18.5909,18.4384,18.5146,518511.0
2021-01-06 10:25:00,19.44,19.54,19.43,19.53,316024.0,18.5241,18.6194,18.5146,18.6099,316024.0
2021-01-06 10:30:00,19.54,19.79,19.54,19.78,637672.0,18.6194,18.8577,18.6194,18.8481,637672.0
2021-01-06 10:35:00,19.78,19.92,19.75,19.91,652856.0,18.8481,18.9815,18.8195,18.972,652856.0
2021-01-06 10:40:00,19.91,19.98,19.84,19.92,665953.0,18.972,19.0387,18.9053,18.9815,665953.0
2021-01-06 10:45:00,19.92,19.95,19.56,19.67,793560.0,18.9815,19.0101,18.6385,18.7433,793560.0
2021-01-06 10:50:00,19.68,19.87,19.67,19.85,454877.0,18.7528,18.9339,18.7433,18.9148,454877.0
2021-01-06 10:55:00,19.86,19.93,19.73,19.93,371673.0,18.9244,18.9911,18.8005,18.9911,371673.0
2021-01-06 11:00:00,19.93,19.94,19.84,19.89,334984.0,18.9911,19.0006,18.9053,18.9529,334984.0
2021-01-06 11:05:00,19.89,19.93,19.77,19.84,276986.0,18.9529,18.9911,18.8386,18.9053,276986.0
2021-01-06 11:10:00,19.84,19.86,19.77,19.84,285239.0,18.9053,18.9244,18.8386,18.9053,285239.0
2021-01-06 11:15:00,19.84,19.94,19.8,19.91,414002.0,18.9053,19.0006,18.8672,18.972,414002.0
2021-01-06 11:20:00,19.91,19.98,19.9,19.96,446347.0,18.972,19.0387,18.9625,19.0196,446347.0
2021-01-06 11:25:00,19.96,20.08,19.93,20.07,768727.0,19.0196,19.134,18.9911,19.1245,768727.0
2021-01-06 11:30:00,20.06,20.08,19.95,19.99,502878.0,19.1149,19.134,19.0101,19.0482,502878.0
2021-01-06 11:35:00,20.0,20.0,19.92,19.98,448945.0,19.0578,19.0578,18.9815,19.0387,448945.0
2021-01-06 11:40:00,19.98,20.03,19.97,20.0,384845.0,19.0387,19.0864,19.0292,19.0578,384845.0
2021-01-06 11:45:00,20.0,20.08,19.93,20.08,323623.0,19.0578,19.134,18.9911,19.134,323623.0
2021-01-06 11:50:00,20.08,20.13,20.03,20.07,374305.0,19.134,19.1816,19.0864,19.1245,374305.0
2021-01-06 11:55:00,20.07,20.1,19.97,19.98,206449.0,19.1245,19.1531,19.0292,19.0387,206449.0
2021-01-06 12:00:00,19.98,20.05,19.95,19.99,301415.0,19.0387,19.1054,19.0101,19.0482,301415.0
2021-01-06 12:05:00,19.99,20.05,19.97,20.04,262117.0,19.0482,19.1054,19.0292,19.0959,262117.0
2021-01-06 12:10:00,20.04,20.07,20.02,20.07,134081.0,19.0959,19.1245,19.0768,19.1245,134081.0
2021-01-06 12:15:00,20.06,20.12,20.06,20.12,255037.0,19.1149,19.1721,19.1149,19.1721,255037.0
2021-01-06 12:20:00,20.11,20.14,20.09,20.12,237753.0,19.1626,19.1912,19.1435,19.1721,237753.0
2021-01-06 12:25:00,20.12,20.19,20.11,20.18,326788.0,19.1721,19.2388,19.1626,19.2293,326788.0
2021-01-06 12:30:00,20.19,20.21,20.08,20.09,457794.0,19.2388,19.2579,19.134,19.1435,457794.0
2021-01-06 12:35:00,20.1,20.16,20.09,20.1,218111.0,19.1531,19.2102,19.1435,19.1531,218111.0
2021-01-06 12:40:00,20.11,20.15,20.05,20.14,277496.0,19.1626,19.2007,19.1054,19.1912,277496.0
2021-01-06 12:45:00,20.13,20.21,20.12,20.16,244547.0,19.1816,19.2579,19.1721,19.2102,244547.0
2021-01-06 12:50:00,20.16,20.2,20.15,20.18,111912.0,19.2102,19.2483,19.2007,19.2293,111912.0
2021-01-06 12:55:00,20.18,20.2,20.01,20.02,209175.0,19.2293,19.2483,19.0673,19.0768,209175.0
2021-01-06 13:00:00,20.01,20.08,20.0,20.06,203727.0,19.0673,19.134,19.0578,19.1149,203727.0
2021-01-06 13:05:00,20.07,20.12,20.05,20.11,125018.0,19.1245,19.1721,19.1054,19.1626,125018.0
2021-01-06 13:10:00,20.11,20.15,20.09,20.14,145218.0,19.1626,19.2007,19.1435,19.1912,145218.0
2021-01-06 13:15:00,20.14,20.18,20.08,20.09,208361.0,19.1912,19.2293,19.134,19.1435,208361.0
2021-01-06 13:20:00,20.08,20.13,20.06,20.12,181582.0,19.134,19.1816,19.1149,19.1721,181582.0
2021-01-06 13:25:00,20.11,20.12,20.07,20.11,181925.0,19.1626,19.1721,19.1245,19.1626,181925.0
2021-01-06 13:30:00,20.11,20.15,20.09,20.14,160253.0,19.1626,19.2007,19.1435,19.1912,160253.0
2021-01-06 13:35:00,20.14,20.17,20.12,20.15,227841.0,19.1912,19.2198,19.1721,19.2007,227841.0
2021-01-06 13:40:00,20.15,20.21,20.15,20.19,120173.0,19.2007,19.2579,19.2007,19.2388,120173.0
2021-01-06 13:45:00,20.19,20.28,20.17,20.25,316386.0,19.2388,19.3246,19.2198,19.296,316386.0
2021-01-06 13:50:00,20.24,20.28,20.16,20.18,258809.0,19.2865,19.3246,19.2102,19.2293,258809.0
2021-01-06 13:55:00,20.17,20.18,20.14,20.18,161452.0,19.2198,19.2293,19.1912,19.2293,161452.0
2021-01-06 14:00:00,20.17,20.24,20.16,20.2,231314.0,19.2198,19.2865,19.2102,19.2483,231314.0
2021-01-06 14:05:00,20.21,20.22,20.17,20.17,104350.0,19.2579,19.2674,19.2198,19.2198,104350.0
2021-01-06 14:10:00,20.18,20.21,20.16,20.18,102293.0,19.2293,19.2579,19.2102,19.2293,102293.0
2021-01-06 14:15:00,20.18,20.2,20.05,20.1,720133.0,19.2293,19.2483,19.1054,19.1531,720133.0
2021-01-06 14:20:00,20.11,20.18,20.08,20.16,311670.0,19.1626,19.2293,19.134,19.2102,311670.0
2021-01-06 14:25:00,20.17,20.17,19.95,19.96,558440.0,19.2198,19.2198,19.0101,19.0196,558440.0
2021-01-06 14:30:00,19.96,20.04,19.94,20.04,250730.0,19.0196,19.0959,19.0006,19.0959,250730.0
2021-01-06 14:35:00,20.04,20.04,19.82,19.83,492459.0,19.0959,19.0959,18.8862,18.8958,492459.0
2021-01-06 14:40:00,19.83,19.88,19.72,19.78,480725.0,18.8958,18.9434,18.791,18.8481,480725.0
2021-01-06 14:45:00,19.77,19.78,19.61,19.66,489325.0,18.8386,18.8481,18.6861,18.7338,489325.0
2021-01-06 14:50:00,19.67,19.77,19.59,19.76,418804.0,18.7433,18.8386,18.6671,18.8291,418804.0
2021-01-06 14:55:00,19.76,19.92,19.75,19.91,445767.0,18.8291,18.9815,18.8195,18.972,445767.0
2021-01-06 15:00:00,19.91,19.93,19.68,19.71,410721.0,18.972,18.9911,18.7528,18.7814,410721.0
2021-01-06 15:05:00,19.71,19.84,19.63,19.68,397087.0,18.7814,18.9053,18.7052,18.7528,397087.0
2021-01-06 15:10:00,19.69,19.85,19.67,19.84,314232.0,18.7624,18.9148,18.7433,18.9053,314232.0
2021-01-06 15:15:00,19.84,19.87,19.77,19.82,316804.0,18.9053,18.9339,18.8386,18.8862,316804.0
2021-01-06 15:20:00,19.82,19.88,19.7,19.76,295078.0,18.8862,18.9434,18.7719,18.8291,295078.0
2021-01-06 15:25:00,19.75,19.86,19.7,19.77,302754.0,18.8195,18.9244,18.7719,18.8386,302754.0
2021-01-06 15:30:00,19.77,19.89,19.76,19.88,413321.0,18.8386,18.9529,18.8291,18.9434,413321.0
2021-01-06 15:35:00,19.88,19.89,19.81,19.84,429008.0,18.9434,18.9529,18.8767,18.9053,429008.0
2021-01-06 15:40:00,19.84,19.97,19.8,19.94,561015.0,18.9053,19.0292,18.8672,19.0006,561015.0
2021-01-06 15:45:00,19.95,20.01,19.91,19.99,619990.0,19.0101,19.0673,18.972,19.0482,619990.0
2021-01-06 15:50:00,19.98,20.03,19.91,20.01,959429.0,19.0387,19.0864,18.972,19.0673,959429.0
2021-01-06 15:55:00,20.01,20.04,19.96,20.01,1239663.0,19.0673,19.0959,19.0196,19.0673,1239663.0
2021-01-07 09:30:00,20.21,20.42,20.07,20.13,895141.0,19.2579,19.458,19.1245,19.1816,895141.0
2021-01-07 09:35:00,20.13,20.16,20.03,20.12,613677.0,19.1816,19.2102,19.0864,19.1721,613677.0
2021-01-07 09:40:00,20.12,20.35,20.11,20.24,548225.0,19.1721,19.3913,19.1626,19.2865,548225.0
2021-01-07 09:45:00,20.24,20.4,20.21,20.39,473531.0,19.2865,19.4389,19.2579,19.4294,473531.0
2021-01-07 09:50:00,20.38,20.55,20.38,20.44,512714.0,19.4199,19.5819,19.4199,19.477,512714.0
2021-01-07 09:55:00,20.44,20.6,20.41,20.52,488838.0,19.477,19.6295,19.4484,19.5533,488838.0
2021-01-07 10:00:00,20.52,20.69,20.44,20.65,609782.0,19.5533,19.7153,19.477,19.6771,609782.0
2021-01-07 10:05:00,20.65,20.72,20.54,20.54,460018.0,19.6771,19.7438,19.5723,19.5723,460018.0
2021-01-07 10:10:00,20.55,20.56,20.36,20.46,406064.0,19.5819,19.5914,19.4008,19.4961,406064.0
2021-01-07 10:15:00,20.46,20.5,20.38,20.49,294716.0,19.4961,19.5342,19.4199,19.5247,294716.0
2021-01-07 10:20:00,20.49,20.63,20.47,20.59,226209.0,19.5247,19.6581,19.5056,19.62,226209.0
2021-01-07 10:25:00,20.59,20.72,20.56,20.71,318903.0,19.62,19.7438,19.5914,19.7343,318903.0
2021-01-07 10:30:00,20.71,20.93,20.7,20.92,613991.0,19.7343,19.944,19.7248,19.9344,613991.0
2021-01-07 10:35:00,20.91,21.05,20.91,21.05,695579.0,19.9249,20.0583,19.9249,20.0583,695579.0
2021-01-07 10:40:00,21.05,21.05,20.86,20.93,472965.0,20.0583,20.0583,19.8772,19.944,472965.0
2021-01-07 10:45:00,20.93,20.93,20.83,20.87,313428.0,19.944,19.944,19.8487,19.8868,313428.0
2021-01-07 10:50:00,20.86,21.0,20.77,20.99,414316.0,19.8772,20.0107,19.7915,20.0011,414316.0
2021-01-07 10:55:00,21.0,21.11,20.98,21.06,390607.0,20.0107,20.1155,19.9916,20.0678,390607.0
2021-01-07 11:00:00,21.06,21.12,20.97,21.11,418198.0,20.0678,20.125,19.9821,20.1155,418198.0
2021-01-07 11:05:00,21.11,21.15,20.94,20.94,347303.0,20.1155,20.1536,19.9535,19.9535,347303.0
2021-01-07 11:10:00,20.94,20.99,20.88,20.96,418076.0,19.9535,20.0011,19.8963,19.9725,418076.0
2021-01-07 11:15:00,20.96,20.98,20.81,20.82,218990.0,19.9725,19.9916,19.8296,19.8391,218990.0
2021-01-07 11:20:00,20.82,20.87,20.8,20.84,264106.0,19.8391,19.8868,19.8201,19.8582,264106.0
2021-01-07 11:25:00,20.84,20.84,20.7,20.71,333689.0,19.8582,19.8582,19.7248,19.7343,333689.0
2021-01-07 11:30:00,20.71,20.84,20.7,20.77,293915.0,19.7343,19.8582,19.7248,19.7915,293915.0
2021-01-07 11:35:00,20.78,20.82,20.65,20.69,217989.0,19.801,19.8391,19.6771,19.7153,217989.0
2021-01-07 11:40:00,20.68,20.77,20.65,20.76,250628.0,19.7057,19.7915,19.6771,19.782,250628.0
2021-01-07 11:45:00,20.75,20.76,20.61,20.62,255176.0,19.7724,19.782,19.639,19.6486,255176.0
2021-01-07 11:50:00,20.61,20.61,20.5,20.52,333400.0,19.639,19.639,19.5342,19.5533,333400.0
2021-01-07 11:55:00,20.52,20.58,20.48,20.57,200819.0,19.5533,19.6104,19.5152,19.6009,200819.0
2021-01-07 12:00:00,20.56,20.63,20.46,20.54,282282.0,19.5914,19.6581,19.4961,19.5723,282282.0
2021-01-07 12:05:00,20.54,20.58,20.45,20.45,293466.0,19.5723,19.6104,19.4866,19.4866,293466.0
2021-01-07 12:10:00,20.45,20.63,20.43,20.6,199772.0,19.4866,19.6581,19.4675,19.6295,199772.0
2021-01-07 12:15:00,20.6,20.67,20.58,20.6,249944.0,19.6295,19.6962,19.6104,19.6295,249944.0
2021-01-07 12:20:00,20.6,20.69,20.59,20.68,176577.0,19.6295,19.7153,19.62,19.7057,176577.0
2021-01-07 12:25:00,20.68,20.75,20.65,20.73,132879.0,19.7057,19.7724,19.6771,19.7534,132879.0
2021-01-07 12:30:00,20.72,20.73,20.57,20.58,357842.0,19.7438,19.7534,19.6009,19.6104,357842.0
2021-01-07 12:35:00,20.59,20.64,20.56,20.62,164335.0,19.62,19.6676,19.5914,19.6486,164335.0
2021-01-07 12:40:00,20.62,20.63,20.56,20.6,83572.0,19.6486,19.6581,19.5914,19.6295,83572.0
2021-01-07 12:45:00,20.6,20.62,20.57,20.59,92327.0,19.6295,19.6486,19.6009,19.62,92327.0
2021-01-07 12:50:00,20.59,20.69,20.58,20.69,102980.0,19.62,19.7153,19.6104,19.7153,102980.0
2021-01-07 12:55:00,20.69,20.7,20.65,20.68,84423.0,19.7153,19.7248,19.6771,19.7057,84423.0
2021-01-07 13:00:00,20.69,20.74,20.68,20.7,63526.0,19.7153,19.7629,19.7057,19.7248,63526.0
2021-01-07 13:05:00,20.7,20.73,20.66,20.71,109937.0,19.7248,19.7534,19.6867,19.7343,109937.0
2021-01-07 13:10:00,20.7,20.72,20.66,20.69,60770.0,19.7248,19.7438,19.6867,19.7153,60770.0
2021-01-07 13:15:00,20.69,20.7,20.63,20.63,99948.0,19.7153,19.7248,19.6581,19.6581,99948.0
2021-01-07 13:20:00,20.64,20.68,20.54,20.56,121625.0,19.6676,19.7057,19.5723,19.5914,121625.0
2021-01-07 13:25:00,20.55,20.58,20.49,20.5,221817.0,19.5819,19.6104,19.5247,19.5342,221817.0
2021-01-07 13:30:00,20.51,20.53,20.45,20.47,141627.0,19.5437,19.5628,19.4866,19.5056,141627.0
2021-01-07 13:35:00,20.47,20.5,20.41,20.44,172648.0,19.5056,19.5342,19.4484,19.477,172648.0
2021-01-07 13:40:00,20.44,20.53,20.4,20.51,116935.0,19.477,19.5628,19.4389,19.5437,116935.0
2021-01-07 13:45:00,20.52,20.52,20.38,20.39,195083.0,19.5533,19.5533,19.4199,19.4294,195083.0
2021-01-07 13:50:00,20.39,20.43,20.37,20.41,136743.0,19.4294,19.4675,19.4103,19.4484,136743.0
2021-01-07 13:55:00,20.41,20.42,20.32,20.39,279878.0,19.4484,19.458,19.3627,19.4294,279878.0
2021-01-07 14:00:00,20.39,20.44,20.36,20.43,119120.0,19.4294,19.477,19.4008,19.4675,119120.0
2021-01-07 14:05:00,20.44,20.49,20.41,20.48,68067.0,19.477,19.5247,19.4484,19.5152,68067.0
2021-01-07 14:10:00,20.48,20.51,20.41,20.43,72089.0,19.5152,19.5437,19.4484,19.4675,72089.0
2021-01-07 14:15:00,20.42,20.48,20.42,20.46,70306.0,19.458,19.5152,19.458,19.4961,70306.0
2021-01-07 14:20:00,20.45,20.49,20.44,20.46,90110.0,19.4866,19.5247,19.477,19.4961,90110.0
2021-01-07 14:25:00,20.47,20.52,20.46,20.5,119556.0,19.5056,19.5533,19.4961,19.5342,119556.0
2021-01-07 14:30:00,20.5,20.51,20.47,20.5,61452.0,19.5342,19.5437,19.5056,19.5342,61452.0
2021-01-07 14:35:00,20.5,20.52,20.48,20.52,124441.0,19.5342,19.5533,19.5152,19.5533,124441.0
2021-01-07 14:40:00,20.51,20.59,20.49,20.57,144344.0,19.5437,19.62,19.5247,19.6009,144344.0
2021-01-07 14:45:00,20.57,20.6,20.51,20.54,178640.0,19.6009,19.6295,19.5437,19.5723,178640.0
2021-01-07 14:50:00,20.54,20.54,20.49,20.51,243169.0,19.5723,19.5723,19.5247,19.5437,243169.0
2021-01-07 14:55:00,20.51,20.52,20.39,20.43,311081.0,19.5437,19.5533,19.4294,19.4675,311081.0
2021-01-07 15:00:00,20.43,20.51,20.41,20.51,166160.0,19.4675,19.5437,19.4484,19.5437,166160.0
2021-01-07 15:05:00,20.51,20.53,20.46,20.52,127052.0,19.5437,19.5628,19.4961,19.5533,127052.0
2021-01-07 15:10:00,20.51,20.56,20.49,20.55,130679.0,19.5437,19.5914,19.5247,19.5819,130679.0
2021-01-07 15:15:00,20.55,20.61,20.55,20.61,121070.0,19.5819,19.639,19.5819,19.639,121070.0
2021-01-07 15:20:00,20.61,20.67,20.6,20.66,268785.0,19.639,19.6962,19.6295,19.6867,268785.0
2021-01-07 15:25:00,20.66,20.67,20.63,20.66,254220.0,19.6867,19.6962,19.6581,19.6867,254220.0
2021-01-07 15:30:00,20.67,20.71,20.65,20.66,179146.0,19.6962,19.7343,19.6771,19.6867,179146.0
2021-01-07 15:35:00,20.65,20.74,20.63,20.73,148006.0,19.6771,19.7629,19.6581,19.7534,148006.0
2021-01-07 15:40:00,20.73,20.75,20.67,20.73,284339.0,19.7534,19.7724,19.6962,19.7534,284339.0
2021-01-07 15:45:00,20.72,20.78,20.68,20.69,363785.0,19.7438,19.801,19.7057,19.7153,363785.0
2021-01-07 15:50:00,20.68,20.73,20.66,20.7,299261.0,19.7057,19.7534,19.6867,19.7248,299261.0
2021-01-07 15:55:00,20.71,20.71,20.56,20.57,1060484.0,19.7343,19.7343,19.5914,19.6009,1060484.0
2021-01-08 09:30:00,20.88,21.03,20.72,20.79,777435.0,19.8963,20.0392,19.7438,19.8105,777435.0
2021-01-08 09:35:00,20.8,20.83,20.7,20.72,371427.0,19.8201,19.8487,19.7248,19.7438,371427.0
2021-01-08 09:40:00,20.71,20.95,20.61,20.93,501333.0,19.7343,19.963,19.639,19.944,501333.0
2021-01-08 09:45:00,20.93,20.93,20.75,20.76,237638.0,19.944,19.944,19.7724,19.782,237638.0
2021-01-08 09:50:00,20.76,20.78,20.52,20.52,357549.0,19.782,19.801,19.5533,19.5533,357549.0
2021-01-08 09:55:00,20.53,20.64,20.52,20.61,270682.0,19.5628,19.6676,19.5533,19.639,270682.0
2021-01-08 10:00:00,20.61,20.7,20.54,20.62,220107.0,19.639,19.7248,19.5723,19.6486,220107.0
2021-01-08 10:05:00,20.63,20.68,20.58,20.68,167517.0,19.6581,19.7057,19.6104,19.7057,167517.0
2021-01-08 10:10:00,20.68,20.77,20.67,20.72,215036.0,19.7057,19.7915,19.6962,19.7438,215036.0
2021-01-08 10:15:00,20.71,20.74,20.63,20.67,201410.0,19.7343,19.7629,19.6581,19.6962,201410.0
2021-01-08 10:20:00,20.67,20.69,20.55,20.56,244024.0,19.6962,19.7153,19.5819,19.5914,244024.0
2021-01-08 10:25:00,20.56,20.56,20.31,20.35,529398.0,19.5914,19.5914,19.3532,19.3913,529398.0
2021-01-08 10:30:00,20.35,20.49,20.34,20.48,256527.0,19.3913,19.5247,19.3817,19.5152,256527.0
2021-01-08 10:35:00,20.48,20.5,20.39,20.47,133420.0,19.5152,19.5342,19.4294,19.5056,133420.0
2021-01-08 10:40:00,20.47,20.52,20.42,20.5,116642.0,19.5056,19.5533,19.458,19.5342,116642.0
2021-01-08 10:45:00,20.5,20.6,20.49,20.57,256376.0,19.5342,19.6295,19.5247,19.6009,256376.0
2021-01-08 10:50:00,20.56,20.6,20.46,20.5,236493.0,19.5914,19.6295,19.4961,19.5342,236493.0
2021-01-08 10:55:00,20.5,20.55,20.48,20.51,106518.0,19.5342,19.5819,19.5152,19.5437,106518.0
2021-01-08 11:00:00,20.51,20.63,20.44,20.47,262188.0,19.5437,19.6581,19.477,19.5056,262188.0
2021-01-08 11:05:00,20.47,20.47,20.31,20.32,347901.0,19.5056,19.5056,19.3532,19.3627,347901.0
2021-01-08 11:10:00,20.32,20.39,20.28,20.39,240082.0,19.3627,19.4294,19.3246,19.4294,240082.0
2021-01-08 11:15:00,20.39,20.41,20.29,20.3,255705.0,19.4294,19.4484,19.3341,19.3436,255705.0
2021-01-08 11:20:00,20.3,20.46,20.28,20.39,185294.0,19.3436,19.4961,19.3246,19.4294,185294.0
2021-01-08 11:25:00,20.4,20.4,20.32,20.32,123176.0,19.4389,19.4389,19.3627,19.3627,123176.0
2021-01-08 11:30:00,20.32,20.38,20.29,20.33,122772.0,19.3627,19.4199,19.3341,19.3722,122772.0
2021-01-08 11:35:00,20.32,20.4,20.32,20.36,128780.0,19.3627,19.4389,19.3627,19.4008,128780.0
2021-01-08 11:40:00,20.35,20.47,20.34,20.45,127358.0,19.3913,19.5056,19.3817,19.4866,127358.0
2021-01-08 11:45:00,20.45,20.53,20.42,20.51,186849.0,19.4866,19.5628,19.458,19.5437,186849.0
2021-01-08 11:50:00,20.5,20.56,20.48,20.5,177405.0,19.5342,19.5914,19.5152,19.5342,177405.0
2021-01-08 11:55:00,20.5,20.52,20.44,20.48,85305.0,19.5342,19.5533,19.477,19.5152,85305.0
2021-01-08 12:00:00,20.48,20.48,20.34,20.34,122861.0,19.5152,19.5152,19.3817,19.3817,122861.0
2021-01-08 12:05:00,20.35,20.39,20.33,20.39,138398.0,19.3913,19.4294,19.3722,19.4294,138398.0
2021-01-08 12:10:00,20.39,20.43,20.37,20.38,129629.0,19.4294,19.4675,19.4103,19.4199,129629.0
2021-01-08 12:15:00,20.37,20.4,20.35,20.4,92425.0,19.4103,19.4389,19.3913,19.4389,92425.0
2021-01-08 12:20:00,20.39,20.43,20.38,20.43,75542.0,19.4294,19.4675,19.4199,19.4675,75542.0
2021-01-08 12:25:00,20.43,20.44,20.38,20.43,88086.0,19.4675,19.477,19.4199,19.4675,88086.0
2021-01-08 12:30:00,20.43,20.44,20.37,20.41,61258.0,19.4675,19.477,19.4103,19.4484,61258.0
2021-01-08 12:35:00,20.41,20.42,20.35,20.37,68268.0,19.4484,19.458,19.3913,19.4103,68268.0
2021-01-08 12:40:00,20.37,20.38,20.34,20.38,84378.0,19.4103,19.4199,19.3817,19.4199,84378.0
2021-01-08 12:45:00,20.38,20.4,20.32,20.33,111338.0,19.4199,19.4389,19.3627,19.3722,111338.0
2021-01-08 12:50:00,20.33,20.37,20.32,20.35,71907.0,19.3722,19.4103,19.3627,19.3913,71907.0
2021-01-08 12:55:00,20.35,20.38,20.33,20.34,52562.0,19.3913,19.4199,19.3722,19.3817,52562.0
2021-01-08 13:00:00,20.35,20.37,20.27,20.28,153703.0,19.3913,19.4103,19.315,19.3246,153703.0
2021-01-08 13:05:00,20.28,20.32,20.27,20.3,94833.0,19.3246,19.3627,19.315,19.3436,94833.0
2021-01-08 13:10:00,20.3,20.3,20.14,20.14,221115.0,19.3436,19.3436,19.1912,19.1912,221115.0
2021-01-08 13:15:00,20.14,20.15,20.02,20.03,257953.0,19.1912,19.2007,19.0768,19.0864,257953.0
2021-01-08 13:20:00,20.04,20.05,19.87,19.93,480344.0,19.0959,19.1054,18.9339,18.9911,480344.0
2021-01-08 13:25:00,19.94,20.04,19.93,20.03,190321.0,19.0006,19.0959,18.9911,19.0864,190321.0
2021-01-08 13:30:00,20.02,20.06,19.91,19.93,239843.0,19.0768,19.1149,18.972,18.9911,239843.0
2021-01-08 13:35:00,19.92,20.0,19.89,19.98,149163.0,18.9815,19.0578,18.9529,19.0387,149163.0
2021-01-08 13:40:00,19.99,19.99,19.88,19.94,247663.0,19.0482,19.0482,18.9434,19.0006,247663.0
2021-01-08 13:45:00,19.93,20.0,19.91,19.96,139624.0,18.9911,19.0578,18.972,19.0196,139624.0
2021-01-08 13:50:00,19.96,20.0,19.93,19.96,97181.0,19.0196,19.0578,18.9911,19.0196,97181.0
2021-01-08 13:55:00,19.96,20.0,19.91,19.96,104117.0,19.0196,19.0578,18.972,19.0196,104117.0
2021-01-08 14:00:00,19.96,20.09,19.95,20.05,160571.0,19.0196,19.1435,19.0101,19.1054,160571.0
2021-01-08 14:05:00,20.06,20.13,20.03,20.1,146120.0,19.1149,19.1816,19.0864,19.1531,146120.0
2021-01-08 14:10:00,20.1,20.15,20.06,20.07,208653.0,19.1531,19.2007,19.1149,19.1245,208653.0
2021-01-08 14:15:00,20.07,20.19,20.06,20.16,156088.0,19.1245,19.2388,19.1149,19.2102,156088.0
2021-01-08 14:20:00,20.17,20.18,20.03,20.03,286268.0,19.2198,19.2293,19.0864,19.0864,286268.0
2021-01-08 14:25:00,20.04,20.15,20.01,20.12,312359.0,19.0959,19.2007,19.0673,19.1721,312359.0
2021-01-08 14:30:00,20.12,20.19,20.1,20.14,84531.0,19.1721,19.2388,19.1531,19.1912,84531.0
2021-01-08 14:35:00,20.14,20.2,20.13,20.16,94856.0,19.1912,19.2483,19.1816,19.2102,94856.0
2021-01-08 14:40:00,20.16,20.16,20.08,20.1,92679.0,19.2102,19.2102,19.134,19.1531,92679.0
2021-01-08 14:45:00,20.11,20.16,20.07,20.15,104835.0,19.1626,19.2102,19.1245,19.2007,104835.0
2021-01-08 14:50:00,20.14,20.2,20.12,20.12,113224.0,19.1912,19.2483,19.1721,19.1721,113224.0
2021-01-08 14:55:00,20.13,20.2,20.12,20.17,108252.0,19.1816,19.2483,19.1721,19.2198,108252.0
2021-01-08 15:00:00,20.18,20.24,20.16,20.2,138247.0,19.2293,19.2865,19.2102,19.2483,138247.0
2021-01-08 15:05:00,20.2,20.26,20.18,20.26,67637.0,19.2483,19.3055,19.2293,19.3055,67637.0
2021-01-08 15:10:00,20.25,20.26,20.19,20.21,153657.0,19.296,19.3055,19.2388,19.2579,153657.0
2021-01-08 15:15:00,20.21,20.23,20.16,20.21,119206.0,19.2579,19.2769,19.2102,19.2579,119206.0
2021-01-08 15:20:00,20.21,20.21,20.12,20.14,135906.0,19.2579,19.2579,19.1721,19.1912,135906.0
2021-01-08 15:25:00,20.14,20.19,20.1,20.17,138223.0,19.1912,19.2388,19.1531,19.2198,138223.0
2021-01-08 15:30:00,20.17,20.19,20.11,20.17,161454.0,19.2198,19.2388,19.1626,19.2198,161454.0
2021-01-08 15:35:00,20.18,20.18,20.13,20.15,125942.0,19.2293,19.2293,19.1816,19.2007,125942.0
2021-01-08 15:40:00,20.15,20.18,20.1,20.13,186587.0,19.2007,19.2293,19.1531,19.1816,186587.0
2021-01-08 15:45:00,20.13,20.16,20.09,20.1,190977.0,19.1816,19.2102,19.1435,19.1531,190977.0
2021-01-08 15:50:00,20.11,20.12,20.04,20.07,359489.0,19.1626,19.1721,19.0959,19.1245,359489.0
2021-01-08 15:55:00,20.07,20.1,20.01,20.07,782927.0,19.1245,19.1531,19.0673,19.1245,782927.0
2021-01-11 09:30:00,19.25,19.73,19.0,19.65,946382.0,18.3431,18.8005,18.1049,18.7243,946382.0
2021-01-11 09:35:00,19.64,19.76,19.51,19.68,611202.0,18.7147,18.8291,18.5909,18.7528,611202.0
2021-01-11 09:40:00,19.68,19.74,19.61,19.71,256365.0,18.7528,18.81,18.6861,18.7814,256365.0
2021-01-11 09:45:00,19.7,19.88,19.67,19.78,330878.0,18.7719,18.9434,18.7433,18.8481,330878.0
2021-01-11 09:50:00,19.77,19.9,19.74,19.9,147612.0,18.8386,18.9625,18.81,18.9625,147612.0
2021-01-11 09:55:00,19.9,20.03,19.89,19.98,430760.0,18.9625,19.0864,18.9529,19.0387,430760.0
2021-01-11 10:00:00,19.98,20.01,19.84,19.94,179540.0,19.0387,19.0673,18.9053,19.0006,179540.0
2021-01-11 10:05:00,19.94,19.94,19.86,19.86,117380.0,19.0006,19.0006,18.9244,18.9244,117380.0
2021-01-11 10:10:00,19.86,19.93,19.8,19.85,116353.0,18.9244,18.9911,18.8672,18.9148,116353.0
2021-01-11 10:15:00,19.85,19.99,19.83,19.96,93015.0,18.9148,19.0482,18.8958,19.0196,93015.0
2021-01-11 10:20:00,19.96,20.01,19.82,19.82,147767.0,19.0196,19.0673,18.8862,18.8862,147767.0
2021-01-11 10:25:00,19.82,19.9,19.78,19.78,147799.0,18.8862,18.9625,18.8481,18.8481,147799.0
2021-01-11 10:30:00,19.78,19.84,19.76,19.84,155589.0,18.8481,18.9053,18.8291,18.9053,155589.0
2021-01-11 10:35:00,19.84,19.88,19.8,19.86,83877.0,18.9053,18.9434,18.8672,18.9244,83877.0
2021-01-11 10:40:00,19.86,19.93,19.82,19.89,77469.0,18.9244,18.9911,18.8862,18.9529,77469.0
2021-01-11 10:45:00,19.88,19.91,19.8,19.81,132411.0,18.9434,18.972,18.8672,18.8767,132411.0
2021-01-11 10:50:00,19.8,19.81,19.71,19.71,129927.0,18.8672,18.8767,18.7814,18.7814,129927.0
2021-01-11 10:55:00,19.71,19.83,19.66,19.83,118077.0,18.7814,18.8958,18.7338,18.8958,118077.0
2021-01-11 11:00:00,19.83,19.84,19.69,19.71,82469.0,18.8958,18.9053,18.7624,18.7814,82469.0
2021-01-11 11:05:00,19.71,19.75,19.69,19.72,93917.0,18.7814,18.8195,18.7624,18.791,93917.0
2021-01-11 11:10:00,19.73,19.77,19.65,19.67,190112.0,18.8005,18.8386,18.7243,18.7433,190112.0
2021-01-11 11:15:00,19.67,19.68,19.59,19.68,349159.0,18.7433,18.7528,18.6671,18.7528,349159.0
2021-01-11 11:20:00,19.68,19.79,19.58,19.79,343770.0,18.7528,18.8577,18.6576,18.8577,343770.0
2021-01-11 11:25:00,19.79,19.88,19.78,19.83,162669.0,18.8577,18.9434,18.8481,18.8958,162669.0
2021-01-11 11:30:00,19.83,19.88,19.81,19.82,168061.0,18.8958,18.9434,18.8767,18.8862,168061.0
2021-01-11 11:35:00,19.81,19.92,19.79,19.9,168197.0,18.8767,18.9815,18.8577,18.9625,168197.0
2021-01-11 11:40:00,19.91,19.94,19.88,19.93,174577.0,18.972,19.0006,18.9434,18.9911,174577.0
2021-01-11 11:45:00,19.93,19.95,19.9,19.92,163089.0,18.9911,19.0101,18.9625,18.9815,163089.0
2021-01-11 11:50:00,19.93,20.02,19.9,20.01,184473.0,18.9911,19.0768,18.9625,19.0673,184473.0
2021-01-11 11:55:00,20.0,20.02,19.95,20.02,134653.0,19.0578,19.0768,19.0101,19.0768,134653.0
2021-01-11 12:00:00,20.02,20.04,19.97,20.03,180946.0,19.0768,19.0959,19.0292,19.0864,180946.0
2021-01-11 12:05:00,20.02,20.03,19.89,19.89,170604.0,19.0768,19.0864,18.9529,18.9529,170604.0
2021-01-11 12:10:00,19.89,19.98,19.89,19.91,172610.0,18.9529,19.0387,18.9529,18.972,172610.0
2021-01-11 12:15:00,19.92,19.94,19.85,19.86,130405.0,18.9815,19.0006,18.9148,18.9244,130405.0
2021-01-11 12:20:00,19.87,19.92,19.84,19.91,83998.0,18.9339,18.9815,18.9053,18.972,83998.0
2021-01-11 12:25:00,19.9,19.95,19.9,19.94,57479.0,18.9625,19.0101,18.9625,19.0006,57479.0
2021-01-11 12:30:00,19.95,20.01,19.94,19.96,186066.0,19.0101,19.0673,19.0006,19.0196,186066.0
2021-01-11 12:35:00,19.95,20.07,19.95,20.04,110315.0,19.0101,19.1245,19.0101,19.0959,110315.0
2021-01-11 12:40:00,20.04,20.05,20.0,20.03,44759.0,19.0959,19.1054,19.0578,19.0864,44759.0
2021-01-11 12:45:00,20.03,20.08,20.03,20.07,101299.0,19.0864,19.134,19.0864,19.1245,101299.0
2021-01-11 12:50:00,20.07,20.11,20.06,20.11,131055.0,19.1245,19.1626,19.1149,19.1626,131055.0
2021-01-11 12:55:00,20.1,20.14,20.03,20.09,91018.0,19.1531,19.1912,19.0864,19.1435,91018.0
2021-01-11 13:00:00,20.09,20.13,20.06,20.1,108458.0,19.1435,19.1816,19.1149,19.1531,108458.0
2021-01-11 13:05:00,20.1,20.15,20.07,20.09,78120.0,19.1531,19.2007,19.1245,19.1435,78120.0
2021-01-11 13:10:00,20.09,20.12,20.08,20.09,78080.0,19.1435,19.1721,19.134,19.1435,78080.0
2021-01-11 13:15:00,20.08,20.08,20.03,20.07,92284.0,19.134,19.134,19.0864,19.1245,92284.0
2021-01-11 13:20:00,20.07,20.09,20.03,20.05,68932.0,19.1245,19.1435,19.0864,19.1054,68932.0
2021-01-11 13:25:00,20.05,20.06,19.99,20.04,86295.0,19.1054,19.1149,19.0482,19.0959,86295.0
2021-01-11 13:30:00,20.04,20.06,20.01,20.04,54234.0,19.0959,19.1149,19.0673,19.0959,54234.0
2021-01-11 13:35:00,20.04,20.06,19.96,20.04,114902.0,19.0959,19.1149,19.0196,19.0959,114902.0
2021-01-11 13:40:00,20.04,20.04,19.93,20.0,108585.0,19.0959,19.0959,18.9911,19.0578,108585.0
2021-01-11 13:45:00,20.0,20.0,19.96,20.0,73730.0,19.0578,19.0578,19.0196,19.0578,73730.0
2021-01-11 13:50:00,19.99,20.03,19.98,20.0,107994.0,19.0482,19.0864,19.0387,19.0578,107994.0
2021-01-11 13:55:00,19.99,20.01,19.93,19.94,63055.0,19.0482,19.0673,18.9911,19.0006,63055.0
2021-01-11 14:00:00,19.94,19.98,19.91,19.97,79444.0,19.0006,19.0387,18.972,19.0292,79444.0
2021-01-11 14:05:00,19.96,20.04,19.95,20.03,86440.0,19.0196,19.0959,19.0101,19.0864,86440.0
2021-01-11 14:10:00,20.03,20.04,20.0,20.01,87816.0,19.0864,19.0959,19.0578,19.0673,87816.0
2021-01-11 14:15:00,20.02,20.04,19.94,19.94,85504.0,19.0768,19.0959,19.0006,19.0006,85504.0
2021-01-11 14:20:00,19.94,19.98,19.9,19.97,135373.0,19.0006,19.0387,18.9625,19.0292,135373.0
2021-01-11 14:25:00,19.98,19.98,19.93,19.96,69621.0,19.0387,19.0387,18.9911,19.0196,69621.0
2021-01-11 14:30:00,19.95,19.98,19.93,19.95,39009.0,19.0101,19.0387,18.9911,19.0101,39009.0
2021-01-11 14:35:00,19.96,20.0,19.94,19.98,69551.0,19.0196,19.0578,19.0006,19.0387,69551.0
2021-01-11 14:40:00,19.99,20.01,19.95,19.99,93215.0,19.0482,19.0673,19.0101,19.0482,93215.0
2021-01-11 14:45:00,20.0,20.01,19.96,20.0,50937.0,19.0578,19.0673,19.0196,19.0578,50937.0
2021-01-11 14:50:00,20.0,20.0,19.93,19.96,99951.0,19.0578,19.0578,18.9911,19.0196,99951.0
2021-01-11 14:55:00,19.97,20.03,19.97,20.02,83739.0,19.0292,19.0864,19.0292,19.0768,83739.0
2021-01-11 15:00:00,20.02,20.06,19.99,20.01,58070.0,19.0768,19.1149,19.0482,19.0673,58070.0
2021-01-11 15:05:00,20.01,20.03,19.97,19.97,56500.0,19.0673,19.0864,19.0292,19.0292,56500.0
2021-01-11 15:10:00,19.97,19.98,19.93,19.95,72855.0,19.0292,19.0387,18.9911,19.0101,72855.0
2021-01-11 15:15:00,19.96,19.98,19.9,19.93,106578.0,19.0196,19.0387,18.9625,18.9911,106578.0
2021-01-11 15:20:00,19.93,20.03,19.92,20.02,160102.0,18.9911,19.0864,18.9815,19.0768,160102.0
2021-01-11 15:25:00,20.02,20.1,20.02,20.07,206697.0,19.0768,19.1531,19.0768,19.1245,206697.0
2021-01-11 15:30:00,20.08,20.1,20.06,20.09,131156.0,19.134,19.1531,19.1149,19.1435,131156.0
2021-01-11 15:35:00,20.09,20.18,20.07,20.08,209412.0,19.1435,19.2293,19.1245,19.134,209412.0
2021-01-11 15:40:00,20.08,20.11,20.04,20.06,141858.0,19.134,19.1626,19.0959,19.1149,141858.0
2021-01-11 15:45:00,20.07,20.13,20.05,20.1,213309.0,19.1245,19.1816,19.1054,19.1531,213309.0
2021-01-11 15:50:00,20.11,20.12,20.04,20.05,334161.0,19.1626,19.1721,19.0959,19.1054,334161.0
2021-01-11 15:55:00,20.05,20.09,20.01,20.08,500547.0,19.1054,19.1435,19.0673,19.134,500547.0
2021-01-12 09:30:00,20.59,20.85,20.27,20.75,1015806.0,19.62,19.8677,19.315,19.7724,1015806.0
2021-01-12 09:35:00,20.78,20.79,20.63,20.67,480946.0,19.801,19.8105,19.6581,19.6962,480946.0
2021-01-12 09:40:00,20.68,20.93,20.54,20.82,393705.0,19.7057,19.944,19.5723,19.8391,393705.0
2021-01-12 09:45:00,20.82,21.05,20.73,21.03,868396.0,19.8391,20.0583,19.7534,20.0392,868396.0
2021-01-12 09:50:00,21.04,21.43,21.02,21.42,1399547.0,20.0488,20.4204,20.0297,20.4109,1399547.0
2021-01-12 09:55:00,21.41,21.59,21.4,21.58,963018.0,20.4013,20.5729,20.3918,20.5633,963018.0
2021-01-12 10:00:00,21.59,21.87,21.52,21.66,1246277.0,20.5729,20.8397,20.5062,20.6396,1246277.0
2021-01-12 10:05:00,21.66,21.79,21.54,21.77,873202.0,20.6396,20.7634,20.5252,20.7444,873202.0
2021-01-12 10:10:00,21.77,21.97,21.75,21.92,712932.0,20.7444,20.935,20.7253,20.8873,712932.0
2021-01-12 10:15:00,21.92,21.95,21.78,21.82,651406.0,20.8873,20.9159,20.7539,20.792,651406.0
2021-01-12 10:20:00,21.82,21.99,21.81,21.97,528071.0,20.792,20.954,20.7825,20.935,528071.0
2021-01-12 10:25:00,21.98,22.0,21.77,21.95,872719.0,20.9445,20.9635,20.7444,20.9159,872719.0
2021-01-12 10:30:00,21.96,22.0,21.92,21.94,415225.0,20.9254,20.9635,20.8873,20.9064,415225.0
2021-01-12 10:35:00,21.94,22.18,21.91,22.07,1270509.0,20.9064,21.1351,20.8778,21.0302,1270509.0
2021-01-12 10:40:00,22.07,22.31,22.04,22.28,772933.0,21.0302,21.2589,21.0017,21.2304,772933.0
2021-01-12 10:45:00,22.29,22.6,22.27,22.35,1243625.0,21.2399,21.5353,21.2208,21.2971,1243625.0
2021-01-12 10:50:00,22.35,22.5,22.34,22.44,628844.0,21.2971,21.44,21.2875,21.3828,628844.0
2021-01-12 10:55:00,22.45,22.54,22.39,22.44,505244.0,21.3923,21.4781,21.3352,21.3828,505244.0
2021-01-12 11:00:00,22.44,22.48,22.21,22.25,637114.0,21.3828,21.4209,21.1636,21.2018,637114.0
2021-01-12 11:05:00,22.25,22.3,22.06,22.28,865826.0,21.2018,21.2494,21.0207,21.2304,865826.0
2021-01-12 11:10:00,22.29,22.33,22.16,22.17,510550.0,21.2399,21.278,21.116,21.1255,510550.0
2021-01-12 11:15:00,22.16,22.18,22.03,22.04,521620.0,21.116,21.1351,20.9921,21.0017,521620.0
2021-01-12 11:20:00,22.04,22.15,22.03,22.12,298700.0,21.0017,21.1065,20.9921,21.0779,298700.0
2021-01-12 11:25:00,22.12,22.22,22.07,22.11,356242.0,21.0779,21.1732,21.0302,21.0684,356242.0
2021-01-12 11:30:00,22.11,22.24,22.09,22.24,351298.0,21.0684,21.1922,21.0493,21.1922,351298.0
2021-01-12 11:35:00,22.24,22.31,22.21,22.26,351783.0,21.1922,21.2589,21.1636,21.2113,351783.0
2021-01-12 11:40:00,22.26,22.31,22.25,22.28,272759.0,21.2113,21.2589,21.2018,21.2304,272759.0
2021-01-12 11:45:00,22.28,22.43,22.27,22.42,223509.0,21.2304,21.3733,21.2208,21.3638,223509.0
2021-01-12 11:50:00,22.43,22.44,22.31,22.43,362643.0,21.3733,21.3828,21.2589,21.3733,362643.0
2021-01-12 11:55:00,22.42,22.6,22.41,22.6,702191.0,21.3638,21.5353,21.3542,21.5353,702191.0
2021-01-12 12:00:00,22.6,22.79,22.55,22.76,1074644.0,21.5353,21.7163,21.4876,21.6877,1074644.0
2021-01-12 12:05:00,22.75,22.76,22.38,22.55,742356.0,21.6782,21.6877,21.3256,21.4876,742356.0
2021-01-12 12:10:00,22.55,22.56,22.27,22.27,365198.0,21.4876,21.4972,21.2208,21.2208,365198.0
2021-01-12 12:15:00,22.27,22.39,22.21,22.37,320841.0,21.2208,21.3352,21.1636,21.3161,320841.0
2021-01-12 12:20:00,22.38,22.4,22.29,22.36,167352.0,21.3256,21.3447,21.2399,21.3066,167352.0
2021-01-12 12:25:00,22.35,22.45,22.35,22.43,139748.0,21.2971,21.3923,21.2971,21.3733,139748.0
2021-01-12 12:30:00,22.43,22.43,22.31,22.4,198746.0,21.3733,21.3733,21.2589,21.3447,198746.0
2021-01-12 12:35:00,22.41,22.54,22.4,22.52,248440.0,21.3542,21.4781,21.3447,21.459,248440.0
2021-01-12 12:40:00,22.53,22.55,22.33,22.4,257038.0,21.4686,21.4876,21.278,21.3447,257038.0
2021-01-12 12:45:00,22.4,22.44,22.35,22.39,181007.0,21.3447,21.3828,21.2971,21.3352,181007.0
2021-01-12 12:50:00,22.39,22.45,22.33,22.43,123843.0,21.3352,21.3923,21.278,21.3733,123843.0
2021-01-12 12:55:00,22.42,22.5,22.37,22.49,159290.0,21.3638,21.44,21.3161,21.4305,159290.0
2021-01-12 13:00:00,22.48,22.49,22.41,22.42,144157.0,21.4209,21.4305,21.3542,21.3638,144157.0
2021-01-12 13:05:00,22.42,22.52,22.4,22.44,417850.0,21.3638,21.459,21.3447,21.3828,417850.0
2021-01-12 13:10:00,22.44,22.46,22.39,22.42,105324.0,21.3828,21.4019,21.3352,21.3638,105324.0
2021-01-12 13:15:00,22.42,22.43,22.32,22.41,180714.0,21.3638,21.3733,21.2685,21.3542,180714.0
2021-01-12 13:20:00,22.42,22.48,22.4,22.44,182441.0,21.3638,21.4209,21.3447,21.3828,182441.0
2021-01-12 13:25:00,22.43,22.52,22.42,22.52,249664.0,21.3733,21.459,21.3638,21.459,249664.0
2021-01-12 13:30:00,22.52,22.64,22.51,22.56,450673.0,21.459,21.5734,21.4495,21.4972,450673.0
2021-01-12 13:35:00,22.57,22.58,22.41,22.47,144060.0,21.5067,21.5162,21.3542,21.4114,144060.0
2021-01-12 13:40:00,22.48,22.54,22.47,22.51,112136.0,21.4209,21.4781,21.4114,21.4495,112136.0
2021-01-12 13:45:00,22.51,22.54,22.45,22.48,115970.0,21.4495,21.4781,21.3923,21.4209,115970.0
2021-01-12 13:50:00,22.49,22.49,22.36,22.48,128601.0,21.4305,21.4305,21.3066,21.4209,128601.0
2021-01-12 13:55:00,22.48,22.52,22.42,22.42,144349.0,21.4209,21.459,21.3638,21.3638,144349.0
2021-01-12 14:00:00,22.43,22.53,22.4,22.42,159469.0,21.3733,21.4686,21.3447,21.3638,159469.0
2021-01-12 14:05:00,22.42,22.42,22.37,22.42,113573.0,21.3638,21.3638,21.3161,21.3638,113573.0
2021-01-12 14:10:00,22.42,22.44,22.39,22.42,122914.0,21.3638,21.3828,21.3352,21.3638,122914.0
2021-01-12 14:15:00,22.42,22.49,22.41,22.48,122057.0,21.3638,21.4305,21.3542,21.4209,122057.0
2021-01-12 14:20:00,22.48,22.52,22.45,22.52,123904.0,21.4209,21.459,21.3923,21.459,123904.0
2021-01-12 14:25:00,22.52,22.56,22.48,22.5,168980.0,21.459,21.4972,21.4209,21.44,168980.0
2021-01-12 14:30:00,22.51,22.54,22.48,22.54,104101.0,21.4495,21.4781,21.4209,21.4781,104101.0
2021-01-12 14:35:00,22.54,22.54,22.45,22.49,166813.0,21.4781,21.4781,21.3923,21.4305,166813.0
2021-01-12 14:40:00,22.48,22.59,22.46,22.46,209921.0,21.4209,21.5257,21.4019,21.4019,209921.0
2021-01-12 14:45:00,22.46,22.51,22.41,22.5,119843.0,21.4019,21.4495,21.3542,21.44,119843.0
2021-01-12 14:50:00,22.5,22.5,22.42,22.45,98556.0,21.44,21.44,21.3638,21.3923,98556.0
2021-01-12 14:55:00,22.45,22.48,22.44,22.48,87808.0,21.3923,21.4209,21.3828,21.4209,87808.0
2021-01-12 15:00:00,22.47,22.48,22.42,22.45,86996.0,21.4114,21.4209,21.3638,21.3923,86996.0
2021-01-12 15:05:00,22.45,22.47,22.4,22.43,140689.0,21.3923,21.4114,21.3447,21.3733,140689.0
2021-01-12 15:10:00,22.42,22.45,22.39,22.43,157447.0,21.3638,21.3923,21.3352,21.3733,157447.0
2021-01-12 15:15:00,22.43,22.47,22.42,22.46,135379.0,21.3733,21.4114,21.3638,21.4019,135379.0
2021-01-12 15:20:00,22.47,22.55,22.47,22.55,232084.0,21.4114,21.4876,21.4114,21.4876,232084.0
2021-01-12 15:25:00,22.54,22.58,22.54,22.55,190017.0,21.4781,21.5162,21.4781,21.4876,190017.0
2021-01-12 15:30:00,22.55,22.61,22.53,22.55,313591.0,21.4876,21.5448,21.4686,21.4876,313591.0
2021-01-12 15:35:00,22.55,22.6,22.5,22.6,361856.0,21.4876,21.5353,21.44,21.5353,361856.0
2021-01-12 15:40:00,22.6,22.71,22.59,22.7,609414.0,21.5353,21.6401,21.5257,21.6306,609414.0
2021-01-12 15:45:00,22.69,22.73,22.63,22.64,492604.0,21.621,21.6592,21.5639,21.5734,492604.0
2021-01-12 15:50:00,22.64,22.71,22.56,22.69,841383.0,21.5734,21.6401,21.4972,21.621,841383.0
2021-01-12 15:55:00,22.69,22.69,22.58,22.62,1469598.0,21.621,21.621,21.5162,21.5543,1469598.0
2021-01-13 09:30:00,22.69,22.78,22.29,22.35,1539159.0,21.621,21.7068,21.2399,21.2971,1539159.0
2021-01-13 09:35:00,22.35,22.4,22.13,22.38,904070.0,21.2971,21.3447,21.0874,21.3256,904070.0
2021-01-13 09:40:00,22.37,22.43,22.19,22.29,531310.0,21.3161,21.3733,21.1446,21.2399,531310.0
2021-01-13 09:45:00,22.28,22.44,22.2,22.38,369292.0,21.2304,21.3828,21.1541,21.3256,369292.0
2021-01-13 09:50:00,22.39,22.45,22.18,22.25,308319.0,21.3352,21.3923,21.1351,21.2018,308319.0
2021-01-13 09:55:00,22.23,22.4,22.18,22.39,257135.0,21.1827,21.3447,21.1351,21.3352,257135.0
2021-01-13 10:00:00,22.39,22.4,22.17,22.19,437884.0,21.3352,21.3447,21.1255,21.1446,437884.0
2021-01-13 10:05:00,22.19,22.35,22.15,22.33,440879.0,21.1446,21.2971,21.1065,21.278,440879.0
2021-01-13 10:10:00,22.32,22.42,22.3,22.37,256607.0,21.2685,21.3638,21.2494,21.3161,256607.0
2021-01-13 10:15:00,22.37,22.48,22.35,22.47,221264.0,21.3161,21.4209,21.2971,21.4114,221264.0
2021-01-13 10:20:00,22.46,22.7,22.45,22.64,295325.0,21.4019,21.6306,21.3923,21.5734,295325.0
2021-01-13 10:25:00,22.63,22.75,22.61,22.73,530409.0,21.5639,21.6782,21.5448,21.6592,530409.0
2021-01-13 10:30:00,22.72,22.72,22.45,22.46,420985.0,21.6496,21.6496,21.3923,21.4019,420985.0
2021-01-13 10:35:00,22.47,22.75,22.46,22.72,357924.0,21.4114,21.6782,21.4019,21.6496,357924.0
2021-01-13 10:40:00,22.72,22.75,22.6,22.73,180550.0,21.6496,21.6782,21.5353,21.6592,180550.0
2021-01-13 10:45:00,22.73,22.75,22.53,22.57,238924.0,21.6592,21.6782,21.4686,21.5067,238924.0
2021-01-13 10:50:00,22.56,22.73,22.55,22.71,123478.0,21.4972,21.6592,21.4876,21.6401,123478.0
2021-01-13 10:55:00,22.71,22.76,22.64,22.71,250991.0,21.6401,21.6877,21.5734,21.6401,250991.0
2021-01-13 11:00:00,22.71,22.74,22.65,22.73,395562.0,21.6401,21.6687,21.5829,21.6592,395562.0
2021-01-13 11:05:00,22.73,22.78,22.66,22.69,162257.0,21.6592,21.7068,21.5924,21.621,162257.0
2021-01-13 11:10:00,22.69,22.7,22.61,22.63,210334.0,21.621,21.6306,21.5448,21.5639,210334.0
2021-01-13 11:15:00,22.63,22.63,22.4,22.45,329157.0,21.5639,21.5639,21.3447,21.3923,329157.0
2021-01-13 11:20:00,22.45,22.6,22.44,22.55,195430.0,21.3923,21.5353,21.3828,21.4876,195430.0
2021-01-13 11:25:00,22.55,22.6,22.52,22.58,160017.0,21.4876,21.5353,21.459,21.5162,160017.0
2021-01-13 11:30:00,22.58,22.6,22.5,22.51,170909.0,21.5162,21.5353,21.44,21.4495,170909.0
2021-01-13 11:35:00,22.5,22.52,22.35,22.38,239205.0,21.44,21.459,21.2971,21.3256,239205.0
2021-01-13 11:40:00,22.38,22.38,22.29,22.3,186325.0,21.3256,21.3256,21.2399,21.2494,186325.0
2021-01-13 11:45:00,22.3,22.39,22.25,22.33,201945.0,21.2494,21.3352,21.2018,21.278,201945.0
2021-01-13 11:50:00,22.32,22.36,22.27,22.29,147651.0,21.2685,21.3066,21.2208,21.2399,147651.0
2021-01-13 11:55:00,22.29,22.34,22.26,22.32,100818.0,21.2399,21.2875,21.2113,21.2685,100818.0
2021-01-13 12:00:00,22.32,22.35,22.26,22.32,84337.0,21.2685,21.2971,21.2113,21.2685,84337.0
2021-01-13 12:05:00,22.32,22.38,22.3,22.34,74900.0,21.2685,21.3256,21.2494,21.2875,74900.0
2021-01-13 12:10:00,22.33,22.39,22.32,22.35,127532.0,21.278,21.3352,21.2685,21.2971,127532.0
2021-01-13 12:15:00,22.35,22.43,22.34,22.4,106318.0,21.2971,21.3733,21.2875,21.3447,106318.0
2021-01-13 12:20:00,22.39,22.43,22.37,22.4,108665.0,21.3352,21.3733,21.3161,21.3447,108665.0
2021-01-13 12:25:00,22.41,22.49,22.4,22.49,83320.0,21.3542,21.4305,21.3447,21.4305,83320.0
2021-01-13 12:30:00,22.49,22.49,22.39,22.43,135871.0,21.4305,21.4305,21.3352,21.3733,135871.0
2021-01-13 12:35:00,22.44,22.53,22.44,22.52,98565.0,21.3828,21.4686,21.3828,21.459,98565.0
2021-01-13 12:40:00,22.53,22.54,22.47,22.53,76285.0,21.4686,21.4781,21.4114,21.4686,76285.0
2021-01-13 12:45:00,22.53,22.59,22.53,22.57,92470.0,21.4686,21.5257,21.4686,21.5067,92470.0
2021-01-13 12:50:00,22.56,22.61,22.54,22.59,104363.0,21.4972,21.5448,21.4781,21.5257,104363.0
2021-01-13 12:55:00,22.59,22.64,22.57,22.58,150007.0,21.5257,21.5734,21.5067,21.5162,150007.0
2021-01-13 13:00:00,22.58,22.61,22.54,22.61,121977.0,21.5162,21.5448,21.4781,21.5448,121977.0
2021-01-13 13:05:00,22.6,22.61,22.56,22.57,86536.0,21.5353,21.5448,21.4972,21.5067,86536.0
2021-01-13 13:10:00,22.56,22.57,22.5,22.53,124609.0,21.4972,21.5067,21.44,21.4686,124609.0
2021-01-13 13:15:00,22.53,22.56,22.52,22.54,79961.0,21.4686,21.4972,21.459,21.4781,79961.0
2021-01-13 13:20:00,22.54,22.63,22.53,22.58,242303.0,21.4781,21.5639,21.4686,21.5162,242303.0
2021-01-13 13:25:00,22.59,22.62,22.49,22.51,129822.0,21.5257,21.5543,21.4305,21.4495,129822.0
2021-01-13 13:30:00,22.51,22.52,22.46,22.52,90618.0,21.4495,21.459,21.4019,21.459,90618.0
2021-01-13 13:35:00,22.51,22.55,22.5,22.54,61186.0,21.4495,21.4876,21.44,21.4781,61186.0
2021-01-13 13:40:00,22.55,22.58,22.52,22.58,53932.0,21.4876,21.5162,21.459,21.5162,53932.0
2021-01-13 13:45:00,22.57,22.59,22.52,22.55,86926.0,21.5067,21.5257,21.459,21.4876,86926.0
2021-01-13 13:50:00,22.55,22.63,22.55,22.61,105333.0,21.4876,21.5639,21.4876,21.5448,105333.0
2021-01-13 13:55:00,22.62,22.62,22.57,22.61,49218.0,21.5543,21.5543,21.5067,21.5448,49218.0
2021-01-13 14:00:00,22.6,22.63,22.53,22.63,194101.0,21.5353,21.5639,21.4686,21.5639,194101.0
2021-01-13 14:05:00,22.62,22.64,22.57,22.64,51685.0,21.5543,21.5734,21.5067,21.5734,51685.0
2021-01-13 14:10:00,22.63,22.68,22.6,22.68,86145.0,21.5639,21.6115,21.5353,21.6115,86145.0
2021-01-13 14:15:00,22.68,22.72,22.66,22.68,204097.0,21.6115,21.6496,21.5924,21.6115,204097.0
2021-01-13 14:20:00,22.68,22.68,22.63,22.66,106408.0,21.6115,21.6115,21.5639,21.5924,106408.0
2021-01-13 14:25:00,22.66,22.68,22.6,22.63,83301.0,21.5924,21.6115,21.5353,21.5639,83301.0
2021-01-13 14:30:00,22.62,22.67,22.58,22.66,168721.0,21.5543,21.602,21.5162,21.5924,168721.0
2021-01-13 14:35:00,22.67,22.69,22.64,22.67,81247.0,21.602,21.621,21.5734,21.602,81247.0
2021-01-13 14:40:00,22.67,22.68,22.55,22.57,172127.0,21.602,21.6115,21.4876,21.5067,172127.0
2021-01-13 14:45:00,22.56,22.7,22.56,22.69,135142.0,21.4972,21.6306,21.4972,21.621,135142.0
2021-01-13 14:50:00,22.69,22.71,22.62,22.63,160123.0,21.621,21.6401,21.5543,21.5639,160123.0
2021-01-13 14:55:00,22.63,22.63,22.58,22.58,90077.0,21.5639,21.5639,21.5162,21.5162,90077.0
2021-01-13 15:00:00,22.58,22.59,22.5,22.55,158703.0,21.5162,21.5257,21.44,21.4876,158703.0
2021-01-13 15:05:00,22.55,22.59,22.53,22.54,100388.0,21.4876,21.5257,21.4686,21.4781,100388.0
2021-01-13 15:10:00,22.54,22.57,22.53,22.57,99225.0,21.4781,21.5067,21.4686,21.5067,99225.0
2021-01-13 15:15:00,22.56,22.59,22.55,22.55,77754.0,21.4972,21.5257,21.4876,21.4876,77754.0
2021-01-13 15:20:00,22.55,22.57,22.51,22.57,119114.0,21.4876,21.5067,21.4495,21.5067,119114.0
2021-01-13 15:25:00,22.57,22.57,22.49,22.5,167109.0,21.5067,21.5067,21.4305,21.44,167109.0
2021-01-13 15:30:00,22.5,22.51,22.42,22.45,160297.0,21.44,21.4495,21.3638,21.3923,160297.0
2021-01-13 15:35:00,22.45,22.45,22.37,22.39,192965.0,21.3923,21.3923,21.3161,21.3352,192965.0
2021-01-13 15:40:00,22.39,22.42,22.34,22.35,192988.0,21.3352,21.3638,21.2875,21.2971,192988.0
2021-01-13 15:45:00,22.35,22.39,22.32,22.37,304243.0,21.2971,21.3352,21.2685,21.3161,304243.0
2021-01-13 15:50:00,22.36,22.41,22.35,22.39,355510.0,21.3066,21.3542,21.2971,21.3352,355510.0
2021-01-13 15:55:00,22.39,22.43,22.32,22.33,893279.0,21.3352,21.3733,21.2685,21.278,893279.0
2021-01-14 09:30:00,22.84,23.6,22.62,23.33,1406554.0,21.764,22.4882,21.5543,22.2309,1406554.0
2021-01-14 09:35:00,23.32,23.75,23.21,23.67,917292.0,22.2214,22.6311,22.1165,22.5549,917292.0
2021-01-14 09:40:00,23.67,23.69,23.44,23.59,691077.0,22.5549,22.5739,22.3357,22.4786,691077.0
2021-01-14 09:45:00,23.59,23.69,23.41,23.55,582486.0,22.4786,22.5739,22.3071,22.4405,582486.0
2021-01-14 09:50:00,23.55,23.72,23.52,23.68,344575.0,22.4405,22.6025,22.4119,22.5644,344575.0
2021-01-14 09:55:00,23.69,24.17,23.68,24.02,1801411.0,22.5739,23.0313,22.5644,22.8884,1801411.0
2021-01-14 10:00:00,24.02,24.08,23.83,24.03,735789.0,22.8884,22.9455,22.7073,22.8979,735789.0
2021-01-14 10:05:00,24.02,24.16,23.95,24.14,552089.0,22.8884,23.0218,22.8217,23.0027,552089.0
2021-01-14 10:10:00,24.14,24.24,24.03,24.21,559626.0,23.0027,23.098,22.8979,23.0694,559626.0
2021-01-14 10:15:00,24.22,24.4,24.21,24.37,664849.0,23.079,23.2505,23.0694,23.2219,664849.0
2021-01-14 10:20:00,24.37,24.4,24.15,24.16,510412.0,23.2219,23.2505,23.0123,23.0218,510412.0
2021-01-14 10:25:00,24.17,24.35,24.12,24.13,616067.0,23.0313,23.2028,22.9837,22.9932,616067.0
2021-01-14 10:30:00,24.13,24.38,24.1,24.27,462093.0,22.9932,23.2314,22.9646,23.1266,462093.0
2021-01-14 10:35:00,24.27,24.33,23.86,23.87,752757.0,23.1266,23.1838,22.7359,22.7454,752757.0
2021-01-14 10:40:00,23.87,24.11,23.85,24.0,568342.0,22.7454,22.9741,22.7264,22.8693,568342.0
2021-01-14 10:45:00,24.01,24.01,23.81,23.85,543669.0,22.8788,22.8788,22.6883,22.7264,543669.0
2021-01-14 10:50:00,23.85,23.96,23.83,23.95,251033.0,22.7264,22.8312,22.7073,22.8217,251033.0
2021-01-14 10:55:00,23.95,24.12,23.9,24.1,399001.0,22.8217,22.9837,22.774,22.9646,399001.0
2021-01-14 11:00:00,24.09,24.29,24.09,24.25,393076.0,22.9551,23.1457,22.9551,23.1075,393076.0
2021-01-14 11:05:00,24.24,24.3,24.14,24.19,308665.0,23.098,23.1552,23.0027,23.0504,308665.0
2021-01-14 11:10:00,24.19,24.26,24.18,24.26,189753.0,23.0504,23.1171,23.0408,23.1171,189753.0
2021-01-14 11:15:00,24.25,24.33,24.25,24.3,280719.0,23.1075,23.1838,23.1075,23.1552,280719.0
2021-01-14 11:20:00,24.3,24.35,24.24,24.32,195428.0,23.1552,23.2028,23.098,23.1742,195428.0
2021-01-14 11:25:00,24.31,24.45,24.29,24.39,630087.0,23.1647,23.2981,23.1457,23.2409,630087.0
2021-01-14 11:30:00,24.39,24.49,24.35,24.48,347836.0,23.2409,23.3362,23.2028,23.3267,347836.0
2021-01-14 11:35:00,24.48,24.49,24.23,24.24,328091.0,23.3267,23.3362,23.0885,23.098,328091.0
2021-01-14 11:40:00,24.24,24.26,24.14,24.21,279284.0,23.098,23.1171,23.0027,23.0694,279284.0
2021-01-14 11:45:00,24.2,24.21,24.13,24.14,208428.0,23.0599,23.0694,22.9932,23.0027,208428.0
2021-01-14 11:50:00,24.13,24.16,24.03,24.05,197925.0,22.9932,23.0218,22.8979,22.917,197925.0
2021-01-14 11:55:00,24.05,24.13,24.04,24.06,182005.0,22.917,22.9932,22.9074,22.9265,182005.0
2021-01-14 12:00:00,24.05,24.07,23.96,24.05,254652.0,22.917,22.936,22.8312,22.917,254652.0
2021-01-14 12:05:00,24.06,24.11,24.03,24.08,179001.0,22.9265,22.9741,22.8979,22.9455,179001.0
2021-01-14 12:10:00,24.07,24.12,24.05,24.05,168561.0,22.936,22.9837,22.917,22.917,168561.0
2021-01-14 12:15:00,24.06,24.14,24.03,24.08,214718.0,22.9265,23.0027,22.8979,22.9455,214718.0
2021-01-14 12:20:00,24.08,24.13,24.05,24.12,110535.0,22.9455,22.9932,22.917,22.9837,110535.0
2021-01-14 12:25:00,24.12,24.22,24.07,24.21,165354.0,22.9837,23.079,22.936,23.0694,165354.0
2021-01-14 12:30:00,24.2,24.26,24.17,24.18,179624.0,23.0599,23.1171,23.0313,23.0408,179624.0
2021-01-14 12:35:00,24.18,24.29,24.14,24.26,206410.0,23.0408,23.1457,23.0027,23.1171,206410.0
2021-01-14 12:40:00,24.25,24.3,24.16,24.16,250182.0,23.1075,23.1552,23.0218,23.0218,250182.0
2021-01-14 12:45:00,24.17,24.17,24.03,24.11,239080.0,23.0313,23.0313,22.8979,22.9741,239080.0
2021-01-14 12:50:00,24.1,24.19,24.08,24.19,117337.0,22.9646,23.0504,22.9455,23.0504,117337.0
2021-01-14 12:55:00,24.19,24.24,24.16,24.23,120776.0,23.0504,23.098,23.0218,23.0885,120776.0
2021-01-14 13:00:00,24.23,24.29,24.19,24.26,185212.0,23.0885,23.1457,23.0504,23.1171,185212.0
2021-01-14 13:05:00,24.26,24.32,24.21,24.28,128112.0,23.1171,23.1742,23.0694,23.1361,128112.0
2021-01-14 13:10:00,24.28,24.3,24.2,24.21,132056.0,23.1361,23.1552,23.0599,23.0694,132056.0
2021-01-14 13:15:00,24.21,24.27,24.19,24.21,126831.0,23.0694,23.1266,23.0504,23.0694,126831.0
2021-01-14 13:20:00,24.21,24.21,24.12,24.19,163725.0,23.0694,23.0694,22.9837,23.0504,163725.0
2021-01-14 13:25:00,24.19,24.19,24.11,24.14,96160.0,23.0504,23.0504,22.9741,23.0027,96160.0
2021-01-14 13:30:00,24.16,24.28,24.15,24.28,113076.0,23.0218,23.1361,23.0123,23.1361,113076.0
2021-01-14 13:35:00,24.28,24.3,24.22,24.24,131156.0,23.1361,23.1552,23.079,23.098,131156.0
2021-01-14 13:40:00,24.25,24.27,24.23,24.26,111246.0,23.1075,23.1266,23.0885,23.1171,111246.0
2021-01-14 13:45:00,24.26,24.27,24.22,24.25,86659.0,23.1171,23.1266,23.079,23.1075,86659.0
2021-01-14 13:50:00,24.25,24.27,24.2,24.27,122602.0,23.1075,23.1266,23.0599,23.1266,122602.0
2021-01-14 13:55:00,24.27,24.31,24.25,24.27,142555.0,23.1266,23.1647,23.1075,23.1266,142555.0
2021-01-14 14:00:00,24.27,24.38,24.27,24.37,170610.0,23.1266,23.2314,23.1266,23.2219,170610.0
2021-01-14 14:05:00,24.37,24.4,24.34,24.35,137761.0,23.2219,23.2505,23.1933,23.2028,137761.0
2021-01-14 14:10:00,24.36,24.45,24.35,24.42,256388.0,23.2124,23.2981,23.2028,23.2695,256388.0
2021-01-14 14:15:00,24.42,24.47,24.38,24.39,151080.0,23.2695,23.3172,23.2314,23.2409,151080.0
2021-01-14 14:20:00,24.39,24.45,24.32,24.44,144137.0,23.2409,23.2981,23.1742,23.2886,144137.0
2021-01-14 14:25:00,24.44,24.48,24.39,24.48,156160.0,23.2886,23.3267,23.2409,23.3267,156160.0
2021-01-14 14:30:00,24.48,24.52,24.44,24.52,324701.0,23.3267,23.3648,23.2886,23.3648,324701.0
2021-01-14 14:35:00,24.52,24.56,24.48,24.55,337345.0,23.3648,23.4029,23.3267,23.3934,337345.0
2021-01-14 14:40:00,24.56,24.6,24.38,24.41,563738.0,23.4029,23.4411,23.2314,23.26,563738.0
2021-01-14 14:45:00,24.41,24.43,24.24,24.27,316762.0,23.26,23.2791,23.098,23.1266,316762.0
2021-01-14 14:50:00,24.26,24.31,24.24,24.28,206395.0,23.1171,23.1647,23.098,23.1361,206395.0
2021-01-14 14:55:00,24.27,24.39,24.23,24.36,272677.0,23.1266,23.2409,23.0885,23.2124,272677.0
2021-01-14 15:00:00,24.36,24.44,24.3,24.43,230663.0,23.2124,23.2886,23.1552,23.2791,230663.0
2021-01-14 15:05:00,24.43,24.43,24.3,24.34,186581.0,23.2791,23.2791,23.1552,23.1933,186581.0
2021-01-14 15:10:00,24.34,24.35,24.2,24.25,175395.0,23.1933,23.2028,23.0599,23.1075,175395.0
2021-01-14 15:15:00,24.25,24.28,24.08,24.13,315048.0,23.1075,23.1361,22.9455,22.9932,315048.0
2021-01-14 15:20:00,24.13,24.27,24.09,24.25,357527.0,22.9932,23.1266,22.9551,23.1075,357527.0
2021-01-14 15:25:00,24.25,24.26,24.16,24.23,166180.0,23.1075,23.1171,23.0218,23.0885,166180.0
2021-01-14 15:30:00,24.23,24.35,24.22,24.3,185821.0,23.0885,23.2028,23.079,23.1552,185821.0
2021-01-14 15:35:00,24.3,24.31,24.22,24.27,163133.0,23.1552,23.1647,23.079,23.1266,163133.0
2021-01-14 15:40:00,24.26,24.28,24.19,24.28,244945.0,23.1171,23.1361,23.0504,23.1361,244945.0
2021-01-14 15:45:00,24.28,24.32,24.25,24.27,288415.0,23.1361,23.1742,23.1075,23.1266,288415.0
2021-01-14 15:50:00,24.27,24.29,24.19,24.24,488904.0,23.1266,23.1457,23.0504,23.098,488904.0
2021-01-14 15:55:00,24.25,24.25,24.17,24.24,1004530.0,23.1075,23.1075,23.0313,23.098,1004530.0
2021-01-15 09:30:00,23.45,23.71,23.17,23.52,1336525.0,22.3452,22.593,22.0784,22.4119,1336525.0
2021-01-15 09:35:00,23.52,23.69,23.41,23.49,454890.0,22.4119,22.5739,22.3071,22.3833,454890.0
2021-01-15 09:40:00,23.5,23.53,23.3,23.38,559698.0,22.3929,22.4215,22.2023,22.2785,559698.0
2021-01-15 09:45:00,23.39,23.43,23.19,23.28,416834.0,22.2881,22.3262,22.0975,22.1832,416834.0
2021-01-15 09:50:00,23.28,23.39,23.18,23.37,351326.0,22.1832,22.2881,22.088,22.269,351326.0
2021-01-15 09:55:00,23.37,23.4,23.19,23.29,307534.0,22.269,22.2976,22.0975,22.1928,307534.0
2021-01-15 10:00:00,23.29,23.3,23.03,23.05,470470.0,22.1928,22.2023,21.945,21.9641,470470.0
2021-01-15 10:05:00,23.05,23.06,22.62,22.63,931972.0,21.9641,21.9736,21.5543,21.5639,931972.0
2021-01-15 10:10:00,22.62,23.08,22.59,23.04,803300.0,21.5543,21.9927,21.5257,21.9545,803300.0
2021-01-15 10:15:00,23.02,23.07,22.86,22.86,349548.0,21.9355,21.9831,21.783,21.783,349548.0
2021-01-15 10:20:00,22.86,22.9,22.65,22.68,403301.0,21.783,21.8211,21.5829,21.6115,403301.0
2021-01-15 10:25:00,22.68,23.04,22.64,23.03,401596.0,21.6115,21.9545,21.5734,21.945,401596.0
2021-01-15 10:30:00,23.02,23.23,22.96,23.19,268012.0,21.9355,22.1356,21.8783,22.0975,268012.0
2021-01-15 10:35:00,23.19,23.22,22.99,23.04,265333.0,22.0975,22.1261,21.9069,21.9545,265333.0
2021-01-15 10:40:00,23.04,23.15,22.99,23.13,194485.0,21.9545,22.0594,21.9069,22.0403,194485.0
2021-01-15 10:45:00,23.14,23.15,22.9,22.91,263141.0,22.0498,22.0594,21.8211,21.8307,263141.0
2021-01-15 10:50:00,22.93,23.06,22.9,22.98,295681.0,21.8497,21.9736,21.8211,21.8974,295681.0
2021-01-15 10:55:00,22.96,22.96,22.83,22.86,245243.0,21.8783,21.8783,21.7544,21.783,245243.0
2021-01-15 11:00:00,22.86,22.88,22.79,22.85,325732.0,21.783,21.8021,21.7163,21.7735,325732.0
2021-01-15 11:05:00,22.85,22.89,22.79,22.86,304362.0,21.7735,21.8116,21.7163,21.783,304362.0
2021-01-15 11:10:00,22.86,22.89,22.76,22.82,260171.0,21.783,21.8116,21.6877,21.7449,260171.0
2021-01-15 11:15:00,22.82,22.97,22.73,22.94,336486.0,21.7449,21.8878,21.6592,21.8593,336486.0
2021-01-15 11:20:00,22.94,23.03,22.87,22.87,295489.0,21.8593,21.945,21.7926,21.7926,295489.0
2021-01-15 11:25:00,22.87,23.01,22.87,22.98,219457.0,21.7926,21.926,21.7926,21.8974,219457.0
2021-01-15 11:30:00,22.97,23.12,22.97,23.03,276608.0,21.8878,22.0308,21.8878,21.945,276608.0
2021-01-15 11:35:00,23.02,23.19,23.0,23.18,222442.0,21.9355,22.0975,21.9164,22.088,222442.0
2021-01-15 11:40:00,23.17,23.19,23.06,23.14,185565.0,22.0784,22.0975,21.9736,22.0498,185565.0
2021-01-15 11:45:00,23.14,23.17,23.08,23.08,252818.0,22.0498,22.0784,21.9927,21.9927,252818.0
2021-01-15 11:50:00,23.09,23.09,23.0,23.02,268621.0,22.0022,22.0022,21.9164,21.9355,268621.0
2021-01-15 11:55:00,23.02,23.03,22.87,22.88,183822.0,21.9355,21.945,21.7926,21.8021,183822.0
2021-01-15 12:00:00,22.88,22.96,22.86,22.95,117512.0,21.8021,21.8783,21.783,21.8688,117512.0
2021-01-15 12:05:00,22.95,22.97,22.86,22.87,151825.0,21.8688,21.8878,21.783,21.7926,151825.0
2021-01-15 12:10:00,22.87,22.89,22.85,22.88,136068.0,21.7926,21.8116,21.7735,21.8021,136068.0
2021-01-15 12:15:00,22.88,22.96,22.88,22.93,122048.0,21.8021,21.8783,21.8021,21.8497,122048.0
2021-01-15 12:20:00,22.93,22.94,22.85,22.89,117873.0,21.8497,21.8593,21.7735,21.8116,117873.0
2021-01-15 12:25:00,22.89,22.93,22.87,22.9,96665.0,21.8116,21.8497,21.7926,21.8211,96665.0
2021-01-15 12:30:00,22.9,22.95,22.89,22.9,95004.0,21.8211,21.8688,21.8116,21.8211,95004.0
2021-01-15 12:35:00,22.91,23.01,22.9,23.01,144314.0,21.8307,21.926,21.8211,21.926,144314.0
2021-01-15 12:40:00,23.0,23.03,22.94,22.95,111539.0,21.9164,21.945,21.8593,21.8688,111539.0
2021-01-15 12:45:00,22.95,23.01,22.92,22.98,114125.0,21.8688,21.926,21.8402,21.8974,114125.0
2021-01-15 12:50:00,22.99,23.1,22.97,23.08,147718.0,21.9069,22.0117,21.8878,21.9927,147718.0
2021-01-15 12:55:00,23.08,23.09,23.03,23.06,179703.0,21.9927,22.0022,21.945,21.9736,179703.0
2021-01-15 13:00:00,23.07,23.11,22.99,22.99,232317.0,21.9831,22.0212,21.9069,21.9069,232317.0
2021-01-15 13:05:00,23.0,23.05,22.96,22.99,189113.0,21.9164,21.9641,21.8783,21.9069,189113.0
2021-01-15 13:10:00,22.99,23.0,22.94,22.96,72512.0,21.9069,21.9164,21.8593,21.8783,72512.0
2021-01-15 13:15:00,22.95,23.05,22.9,23.0,133195.0,21.8688,21.9641,21.8211,21.9164,133195.0
2021-01-15 13:20:00,23.0,23.0,22.92,22.94,70153.0,21.9164,21.9164,21.8402,21.8593,70153.0
2021-01-15 13:25:00,22.94,22.95,22.9,22.92,87069.0,21.8593,21.8688,21.8211,21.8402,87069.0
2021-01-15 13:30:00,22.91,22.96,22.91,22.92,98039.0,21.8307,21.8783,21.8307,21.8402,98039.0
2021-01-15 13:35:00,22.93,22.95,22.91,22.93,103170.0,21.8497,21.8688,21.8307,21.8497,103170.0
2021-01-15 13:40:00,22.93,22.99,22.9,22.93,111992.0,21.8497,21.9069,21.8211,21.8497,111992.0
2021-01-15 13:45:00,22.93,22.95,22.9,22.9,99286.0,21.8497,21.8688,21.8211,21.8211,99286.0
2021-01-15 13:50:00,22.89,22.9,22.84,22.84,163730.0,21.8116,21.8211,21.764,21.764,163730.0
2021-01-15 13:55:00,22.84,22.88,22.8,22.88,128517.0,21.764,21.8021,21.7259,21.8021,128517.0
2021-01-15 14:00:00,22.88,22.88,22.75,22.78,169188.0,21.8021,21.8021,21.6782,21.7068,169188.0
2021-01-15 14:05:00,22.79,22.82,22.76,22.77,93931.0,21.7163,21.7449,21.6877,21.6973,93931.0
2021-01-15 14:10:00,22.77,22.8,22.71,22.73,220371.0,21.6973,21.7259,21.6401,21.6592,220371.0
2021-01-15 14:15:00,22.72,22.73,22.66,22.69,153659.0,21.6496,21.6592,21.5924,21.621,153659.0
2021-01-15 14:20:00,22.69,22.74,22.68,22.72,136277.0,21.621,21.6687,21.6115,21.6496,136277.0
2021-01-15 14:25:00,22.71,22.8,22.69,22.77,152432.0,21.6401,21.7259,21.621,21.6973,152432.0
2021-01-15 14:30:00,22.77,22.89,22.77,22.88,155595.0,21.6973,21.8116,21.6973,21.8021,155595.0
2021-01-15 14:35:00,22.87,22.89,22.79,22.81,119959.0,21.7926,21.8116,21.7163,21.7354,119959.0
2021-01-15 14:40:00,22.8,22.82,22.73,22.8,259154.0,21.7259,21.7449,21.6592,21.7259,259154.0
2021-01-15 14:45:00,22.8,22.86,22.78,22.85,218384.0,21.7259,21.783,21.7068,21.7735,218384.0
2021-01-15 14:50:00,22.85,22.87,22.71,22.72,182321.0,21.7735,21.7926,21.6401,21.6496,182321.0
2021-01-15 14:55:00,22.72,22.73,22.65,22.68,139862.0,21.6496,21.6592,21.5829,21.6115,139862.0
2021-01-15 15:00:00,22.69,22.71,22.65,22.65,118405.0,21.621,21.6401,21.5829,21.5829,118405.0
2021-01-15 15:05:00,22.65,22.68,22.56,22.56,405529.0,21.5829,21.6115,21.4972,21.4972,405529.0
2021-01-15 15:10:00,22.56,22.65,22.56,22.6,200731.0,21.4972,21.5829,21.4972,21.5353,200731.0
2021-01-15 15:15:00,22.6,22.62,22.55,22.6,163013.0,21.5353,21.5543,21.4876,21.5353,163013.0
2021-01-15 15:20:00,22.59,22.66,22.54,22.6,250838.0,21.5257,21.5924,21.4781,21.5353,250838.0
2021-01-15 15:25:00,22.59,22.64,22.57,22.6,108961.0,21.5257,21.5734,21.5067,21.5353,108961.0
2021-01-15 15:30:00,22.61,22.61,22.48,22.49,280272.0,21.5448,21.5448,21.4209,21.4305,280272.0
2021-01-15 15:35:00,22.48,22.53,22.45,22.47,336690.0,21.4209,21.4686,21.3923,21.4114,336690.0
2021-01-15 15:40:00,22.46,22.55,22.42,22.43,370152.0,21.4019,21.4876,21.3638,21.3733,370152.0
2021-01-15 15:45:00,22.44,22.44,22.36,22.42,556553.0,21.3828,21.3828,21.3066,21.3638,556553.0
2021-01-15 15:50:00,22.42,22.5,22.37,22.47,580967.0,21.3638,21.44,21.3161,21.4114,580967.0
2021-01-15 15:55:00,22.48,22.52,22.38,22.38,1256904.0,21.4209,21.459,21.3256,21.3256,1256904.0
2021-01-19 09:30:00,23.05,23.37,22.87,23.23,1294472.0,21.9641,22.269,21.7926,22.1356,1294472.0
2021-01-19 09:35:00,23.23,23.39,23.1,23.25,684674.0,22.1356,22.2881,22.0117,22.1547,684674.0
2021-01-19 09:40:00,23.26,23.34,23.06,23.18,649835.0,22.1642,22.2404,21.9736,22.088,649835.0
2021-01-19 09:45:00,23.18,23.35,23.15,23.23,517152.0,22.088,22.2499,22.0594,22.1356,517152.0
2021-01-19 09:50:00,23.23,23.37,23.18,23.23,645420.0,22.1356,22.269,22.088,22.1356,645420.0
2021-01-19 09:55:00,23.22,23.54,23.17,23.51,583262.0,22.1261,22.431,22.0784,22.4024,583262.0
2021-01-19 10:00:00,23.52,23.7,23.36,23.51,639072.0,22.4119,22.5835,22.2595,22.4024,639072.0
2021-01-19 10:05:00,23.5,23.75,23.46,23.7,598625.0,22.3929,22.6311,22.3548,22.5835,598625.0
2021-01-19 10:10:00,23.7,23.74,23.26,23.35,580047.0,22.5835,22.6216,22.1642,22.2499,580047.0
2021-01-19 10:15:00,23.35,23.39,23.1,23.12,408160.0,22.2499,22.2881,22.0117,22.0308,408160.0
2021-01-19 10:20:00,23.12,23.24,23.03,23.22,336452.0,22.0308,22.1451,21.945,22.1261,336452.0
2021-01-19 10:25:00,23.22,23.29,23.1,23.19,359910.0,22.1261,22.1928,22.0117,22.0975,359910.0
2021-01-19 10:30:00,23.18,23.31,23.09,23.29,288481.0,22.088,22.2118,22.0022,22.1928,288481.0
2021-01-19 10:35:00,23.29,23.44,23.29,23.36,255616.0,22.1928,22.3357,22.1928,22.2595,255616.0
2021-01-19 10:40:00,23.36,23.48,23.34,23.42,207365.0,22.2595,22.3738,22.2404,22.3166,207365.0
2021-01-19 10:45:00,23.43,23.55,23.4,23.52,346609.0,22.3262,22.4405,22.2976,22.4119,346609.0
2021-01-19 10:50:00,23.52,23.64,23.52,23.57,265073.0,22.4119,22.5263,22.4119,22.4596,265073.0
2021-01-19 10:55:00,23.58,23.66,23.36,23.37,244995.0,22.4691,22.5453,22.2595,22.269,244995.0
2021-01-19 11:00:00,23.37,23.49,23.36,23.48,180992.0,22.269,22.3833,22.2595,22.3738,180992.0
2021-01-19 11:05:00,23.48,23.53,23.4,23.46,162666.0,22.3738,22.4215,22.2976,22.3548,162666.0
2021-01-19 11:10:00,23.48,23.55,23.44,23.55,115766.0,22.3738,22.4405,22.3357,22.4405,115766.0
2021-01-19 11:15:00,23.55,23.59,23.34,23.38,205372.0,22.4405,22.4786,22.2404,22.2785,205372.0
2021-01-19 11:20:00,23.38,23.51,23.37,23.44,141085.0,22.2785,22.4024,22.269,22.3357,141085.0
2021-01-19 11:25:00,23.45,23.52,23.39,23.47,97582.0,22.3452,22.4119,22.2881,22.3643,97582.0
2021-01-19 11:30:00,23.47,23.48,23.25,23.34,198116.0,22.3643,22.3738,22.1547,22.2404,198116.0
2021-01-19 11:35:00,23.33,23.45,23.32,23.43,104067.0,22.2309,22.3452,22.2214,22.3262,104067.0
2021-01-19 11:40:00,23.43,23.49,23.4,23.43,146347.0,22.3262,22.3833,22.2976,22.3262,146347.0
2021-01-19 11:45:00,23.43,23.43,23.3,23.35,76384.0,22.3262,22.3262,22.2023,22.2499,76384.0
2021-01-19 11:50:00,23.34,23.38,23.3,23.3,67791.0,22.2404,22.2785,22.2023,22.2023,67791.0
2021-01-19 11:55:00,23.3,23.4,23.27,23.33,101871.0,22.2023,22.2976,22.1737,22.2309,101871.0
2021-01-19 12:00:00,23.33,23.36,23.29,23.31,72190.0,22.2309,22.2595,22.1928,22.2118,72190.0
2021-01-19 12:05:00,23.3,23.33,23.26,23.26,77581.0,22.2023,22.2309,22.1642,22.1642,77581.0
2021-01-19 12:10:00,23.25,23.33,23.23,23.27,92822.0,22.1547,22.2309,22.1356,22.1737,92822.0
2021-01-19 12:15:00,23.26,23.29,23.23,23.25,91580.0,22.1642,22.1928,22.1356,22.1547,91580.0
2021-01-19 12:20:00,23.26,23.27,23.17,23.22,156734.0,22.1642,22.1737,22.0784,22.1261,156734.0
2021-01-19 12:25:00,23.22,23.23,23.18,23.21,325099.0,22.1261,22.1356,22.088,22.1165,325099.0
2021-01-19 12:30:00,23.21,23.21,23.16,23.19,236142.0,22.1165,22.1165,22.0689,22.0975,236142.0
2021-01-19 12:35:00,23.19,23.19,23.1,23.13,145031.0,22.0975,22.0975,22.0117,22.0403,145031.0
2021-01-19 12:40:00,23.13,23.19,23.12,23.18,186560.0,22.0403,22.0975,22.0308,22.088,186560.0
2021-01-19 12:45:00,23.18,23.18,23.13,23.14,109183.0,22.088,22.088,22.0403,22.0498,109183.0
2021-01-19 12:50:00,23.14,23.18,23.13,23.17,84789.0,22.0498,22.088,22.0403,22.0784,84789.0
2021-01-19 12:55:00,23.16,23.18,23.13,23.18,114807.0,22.0689,22.088,22.0403,22.088,114807.0
2021-01-19 13:00:00,23.18,23.31,23.17,23.3,218004.0,22.088,22.2118,22.0784,22.2023,218004.0
2021-01-19 13:05:00,23.3,23.31,23.22,23.23,125539.0,22.2023,22.2118,22.1261,22.1356,125539.0
2021-01-19 13:10:00,23.23,23.27,23.2,23.23,115091.0,22.1356,22.1737,22.107,22.1356,115091.0
2021-01-19 13:15:00,23.23,23.26,23.22,23.23,89012.0,22.1356,22.1642,22.1261,22.1356,89012.0
2021-01-19 13:20:00,23.23,23.26,23.18,23.25,102279.0,22.1356,22.1642,22.088,22.1547,102279.0
2021-01-19 13:25:00,23.25,23.26,23.22,23.25,118889.0,22.1547,22.1642,22.1261,22.1547,118889.0
2021-01-19 13:30:00,23.25,23.29,23.22,23.27,79718.0,22.1547,22.1928,22.1261,22.1737,79718.0
2021-01-19 13:35:00,23.28,23.35,23.27,23.34,90586.0,22.1832,22.2499,22.1737,22.2404,90586.0
2021-01-19 13:40:00,23.34,23.36,23.26,23.3,114090.0,22.2404,22.2595,22.1642,22.2023,114090.0
2021-01-19 13:45:00,23.3,23.33,23.27,23.3,107922.0,22.2023,22.2309,22.1737,22.2023,107922.0
2021-01-19 13:50:00,23.3,23.39,23.27,23.36,217694.0,22.2023,22.2881,22.1737,22.2595,217694.0
2021-01-19 13:55:00,23.36,23.37,23.32,23.34,49578.0,22.2595,22.269,22.2214,22.2404,49578.0
2021-01-19 14:00:00,23.33,23.35,23.29,23.35,74217.0,22.2309,22.2499,22.1928,22.2499,74217.0
2021-01-19 14:05:00,23.34,23.4,23.34,23.39,72187.0,22.2404,22.2976,22.2404,22.2881,72187.0
2021-01-19 14:10:00,23.39,23.49,23.39,23.48,127016.0,22.2881,22.3833,22.2881,22.3738,127016.0
2021-01-19 14:15:00,23.48,23.49,23.44,23.48,105825.0,22.3738,22.3833,22.3357,22.3738,105825.0
2021-01-19 14:20:00,23.49,23.5,23.36,23.38,200377.0,22.3833,22.3929,22.2595,22.2785,200377.0
2021-01-19 14:25:00,23.39,23.39,23.33,23.35,119585.0,22.2881,22.2881,22.2309,22.2499,119585.0
2021-01-19 14:30:00,23.36,23.37,23.28,23.32,158774.0,22.2595,22.269,22.1832,22.2214,158774.0
2021-01-19 14:35:00,23.32,23.35,23.29,23.31,105911.0,22.2214,22.2499,22.1928,22.2118,105911.0
2021-01-19 14:40:00,23.3,23.37,23.3,23.36,199954.0,22.2023,22.269,22.2023,22.2595,199954.0
2021-01-19 14:45:00,23.36,23.36,23.28,23.31,93176.0,22.2595,22.2595,22.1832,22.2118,93176.0
2021-01-19 14:50:00,23.32,23.33,23.27,23.29,83622.0,22.2214,22.2309,22.1737,22.1928,83622.0
2021-01-19 14:55:00,23.28,23.32,23.25,23.31,92682.0,22.1832,22.2214,22.1547,22.2118,92682.0
2021-01-19 15:00:00,23.32,23.32,23.27,23.32,99939.0,22.2214,22.2214,22.1737,22.2214,99939.0
2021-01-19 15:05:00,23.32,23.35,23.24,23.24,134211.0,22.2214,22.2499,22.1451,22.1451,134211.0
2021-01-19 15:10:00,23.25,23.26,23.22,23.23,126336.0,22.1547,22.1642,22.1261,22.1356,126336.0
2021-01-19 15:15:00,23.23,23.24,23.16,23.2,148601.0,22.1356,22.1451,22.0689,22.107,148601.0
2021-01-19 15:20:00,23.2,23.23,23.19,23.21,111214.0,22.107,22.1356,22.0975,22.1165,111214.0
2021-01-19 15:25:00,23.21,23.23,23.17,23.2,181833.0,22.1165,22.1356,22.0784,22.107,181833.0
2021-01-19 15:30:00,23.21,23.24,23.19,23.21,135189.0,22.1165,22.1451,22.0975,22.1165,135189.0
2021-01-19 15:35:00,23.21,23.21,23.13,23.16,131899.0,22.1165,22.1165,22.0403,22.0689,131899.0
2021-01-19 15:40:00,23.15,23.17,23.1,23.14,221402.0,22.0594,22.0784,22.0117,22.0498,221402.0
2021-01-19 15:45:00,23.14,23.17,23.08,23.09,196757.0,22.0498,22.0784,21.9927,22.0022,196757.0
2021-01-19 15:50:00,23.1,23.13,23.04,23.06,576227.0,22.0117,22.0403,21.9545,21.9736,576227.0
2021-01-19 15:55:00,23.06,23.08,22.99,23.07,1124173.0,21.9736,21.9927,21.9069,21.9831,1124173.0
2021-01-20 09:30:00,23.27,23.53,23.12,23.15,745926.0,22.1737,22.4215,22.0308,22.0594,745926.0
2021-01-20 09:35:00,23.15,23.16,22.95,22.96,405934.0,22.0594,22.0689,21.8688,21.8783,405934.0
2021-01-20 09:40:00,22.96,23.06,22.87,22.93,338486.0,21.8783,21.9736,21.7926,21.8497,338486.0
2021-01-20 09:45:00,22.94,23.06,22.91,22.99,242194.0,21.8593,21.9736,21.8307,21.9069,242194.0
2021-01-20 09:50:00,22.98,22.99,22.79,22.94,428166.0,21.8974,21.9069,21.7163,21.8593,428166.0
2021-01-20 09:55:00,22.94,23.18,22.93,23.12,424350.0,21.8593,22.088,21.8497,22.0308,424350.0
2021-01-20 10:00:00,23.12,23.12,22.99,23.07,216699.0,22.0308,22.0308,21.9069,21.9831,216699.0
2021-01-20 10:05:00,23.06,23.2,23.05,23.12,258512.0,21.9736,22.107,21.9641,22.0308,258512.0
2021-01-20 10:10:00,23.13,23.19,23.02,23.18,211743.0,22.0403,22.0975,21.9355,22.088,211743.0
2021-01-20 10:15:00,23.17,23.2,23.07,23.08,292411.0,22.0784,22.107,21.9831,21.9927,292411.0
2021-01-20 10:20:00,23.08,23.11,23.0,23.08,244040.0,21.9927,22.0212,21.9164,21.9927,244040.0
2021-01-20 10:25:00,23.08,23.11,23.0,23.07,133528.0,21.9927,22.0212,21.9164,21.9831,133528.0
2021-01-20 10:30:00,23.06,23.11,23.02,23.07,98971.0,21.9736,22.0212,21.9355,21.9831,98971.0
2021-01-20 10:35:00,23.07,23.1,22.99,23.1,214832.0,21.9831,22.0117,21.9069,22.0117,214832.0
2021-01-20 10:40:00,23.1,23.16,23.02,23.05,223594.0,22.0117,22.0689,21.9355,21.9641,223594.0
2021-01-20 10:45:00,23.05,23.06,22.87,22.89,260311.0,21.9641,21.9736,21.7926,21.8116,260311.0
2021-01-20 10:50:00,22.88,22.95,22.86,22.93,202167.0,21.8021,21.8688,21.783,21.8497,202167.0
2021-01-20 10:55:00,22.93,22.95,22.83,22.92,165421.0,21.8497,21.8688,21.7544,21.8402,165421.0
2021-01-20 11:00:00,22.92,22.95,22.87,22.92,116250.0,21.8402,21.8688,21.7926,21.8402,116250.0
2021-01-20 11:05:00,22.93,22.93,22.74,22.76,272547.0,21.8497,21.8497,21.6687,21.6877,272547.0
2021-01-20 11:10:00,22.76,22.83,22.75,22.8,139409.0,21.6877,21.7544,21.6782,21.7259,139409.0
2021-01-20 11:15:00,22.8,22.91,22.79,22.9,116188.0,21.7259,21.8307,21.7163,21.8211,116188.0
2021-01-20 11:20:00,22.91,22.94,22.87,22.92,198193.0,21.8307,21.8593,21.7926,21.8402,198193.0
2021-01-20 11:25:00,22.92,22.98,22.88,22.95,127341.0,21.8402,21.8974,21.8021,21.8688,127341.0
2021-01-20 11:30:00,22.96,23.04,22.94,23.03,117709.0,21.8783,21.9545,21.8593,21.945,117709.0
2021-01-20 11:35:00,23.02,23.07,23.01,23.05,87485.0,21.9355,21.9831,21.926,21.9641,87485.0
2021-01-20 11:40:00,23.04,23.07,22.98,23.05,76153.0,21.9545,21.9831,21.8974,21.9641,76153.0
2021-01-20 11:45:00,23.04,23.05,22.98,23.01,72963.0,21.9545,21.9641,21.8974,21.926,72963.0
2021-01-20 11:50:00,23.01,23.06,22.97,22.99,83149.0,21.926,21.9736,21.8878,21.9069,83149.0
2021-01-20 11:55:00,22.99,22.99,22.93,22.94,93884.0,21.9069,21.9069,21.8497,21.8593,93884.0
2021-01-20 12:00:00,22.94,23.0,22.93,22.99,62122.0,21.8593,21.9164,21.8497,21.9069,62122.0
2021-01-20 12:05:00,22.99,23.07,22.98,23.05,82537.0,21.9069,21.9831,21.8974,21.9641,82537.0
2021-01-20 12:10:00,23.05,23.13,23.03,23.11,123708.0,21.9641,22.0403,21.945,22.0212,123708.0
2021-01-20 12:15:00,23.11,23.11,23.04,23.08,60950.0,22.0212,22.0212,21.9545,21.9927,60950.0
2021-01-20 12:20:00,23.08,23.12,23.06,23.12,57737.0,21.9927,22.0308,21.9736,22.0308,57737.0
2021-01-20 12:25:00,23.11,23.13,23.07,23.08,57734.0,22.0212,22.0403,21.9831,21.9927,57734.0
2021-01-20 12:30:00,23.08,23.1,23.02,23.04,71554.0,21.9927,22.0117,21.9355,21.9545,71554.0
2021-01-20 12:35:00,23.05,23.06,22.99,23.01,74852.0,21.9641,21.9736,21.9069,21.926,74852.0
2021-01-20 12:40:00,23.01,23.12,23.01,23.12,78165.0,21.926,22.0308,21.926,22.0308,78165.0
2021-01-20 12:45:00,23.12,23.2,23.1,23.17,104965.0,22.0308,22.107,22.0117,22.0784,104965.0
2021-01-20 12:50:00,23.17,23.18,23.1,23.16,106137.0,22.0784,22.088,22.0117,22.0689,106137.0
2021-01-20 12:55:00,23.16,23.24,23.15,23.18,157240.0,22.0689,22.1451,22.0594,22.088,157240.0
2021-01-20 13:00:00,23.18,23.22,23.16,23.17,69542.0,22.088,22.1261,22.0689,22.0784,69542.0
2021-01-20 13:05:00,23.18,23.21,23.16,23.19,97832.0,22.088,22.1165,22.0689,22.0975,97832.0
2021-01-20 13:10:00,23.18,23.22,23.17,23.19,53852.0,22.088,22.1261,22.0784,22.0975,53852.0
2021-01-20 13:15:00,23.19,23.28,23.18,23.28,115441.0,22.0975,22.1832,22.088,22.1832,115441.0
2021-01-20 13:20:00,23.28,23.31,23.26,23.29,88035.0,22.1832,22.2118,22.1642,22.1928,88035.0
2021-01-20 13:25:00,23.28,23.32,23.27,23.28,89334.0,22.1832,22.2214,22.1737,22.1832,89334.0
2021-01-20 13:30:00,23.28,23.32,23.28,23.29,54621.0,22.1832,22.2214,22.1832,22.1928,54621.0
2021-01-20 13:35:00,23.29,23.29,23.25,23.26,65386.0,22.1928,22.1928,22.1547,22.1642,65386.0
2021-01-20 13:40:00,23.27,23.3,23.26,23.3,77364.0,22.1737,22.2023,22.1642,22.2023,77364.0
2021-01-20 13:45:00,23.3,23.37,23.29,23.35,134746.0,22.2023,22.269,22.1928,22.2499,134746.0
2021-01-20 13:50:00,23.35,23.36,23.25,23.27,83499.0,22.2499,22.2595,22.1547,22.1737,83499.0
2021-01-20 13:55:00,23.27,23.28,23.21,23.21,70325.0,22.1737,22.1832,22.1165,22.1165,70325.0
2021-01-20 14:00:00,23.21,23.22,23.15,23.16,96624.0,22.1165,22.1261,22.0594,22.0689,96624.0
2021-01-20 14:05:00,23.16,23.21,23.12,23.21,115123.0,22.0689,22.1165,22.0308,22.1165,115123.0
2021-01-20 14:10:00,23.2,23.21,23.09,23.17,172308.0,22.107,22.1165,22.0022,22.0784,172308.0
2021-01-20 14:15:00,23.17,23.2,23.15,23.16,76546.0,22.0784,22.107,22.0594,22.0689,76546.0
2021-01-20 14:20:00,23.16,23.2,23.15,23.2,112954.0,22.0689,22.107,22.0594,22.107,112954.0
2021-01-20 14:25:00,23.2,23.2,23.13,23.16,56181.0,22.107,22.107,22.0403,22.0689,56181.0
2021-01-20 14:30:00,23.16,23.16,23.1,23.11,124147.0,22.0689,22.0689,22.0117,22.0212,124147.0
2021-01-20 14:35:00,23.11,23.13,23.07,23.09,110798.0,22.0212,22.0403,21.9831,22.0022,110798.0
2021-01-20 14:40:00,23.09,23.12,23.05,23.09,98023.0,22.0022,22.0308,21.9641,22.0022,98023.0
2021-01-20 14:45:00,23.09,23.13,23.08,23.13,53921.0,22.0022,22.0403,21.9927,22.0403,53921.0
2021-01-20 14:50:00,23.13,23.16,23.09,23.12,93602.0,22.0403,22.0689,22.0022,22.0308,93602.0
2021-01-20 14:55:00,23.11,23.12,23.07,23.08,47957.0,22.0212,22.0308,21.9831,21.9927,47957.0
2021-01-20 15:00:00,23.09,23.1,23.05,23.07,90526.0,22.0022,22.0117,21.9641,21.9831,90526.0
2021-01-20 15:05:00,23.07,23.09,23.01,23.03,113977.0,21.9831,22.0022,21.926,21.945,113977.0
2021-01-20 15:10:00,23.02,23.04,22.95,22.97,143172.0,21.9355,21.9545,21.8688,21.8878,143172.0
2021-01-20 15:15:00,22.97,22.99,22.95,22.97,130440.0,21.8878,21.9069,21.8688,21.8878,130440.0
2021-01-20 15:20:00,22.98,22.99,22.93,22.94,123046.0,21.8974,21.9069,21.8497,21.8593,123046.0
2021-01-20 15:25:00,22.93,23.01,22.93,22.98,206720.0,21.8497,21.926,21.8497,21.8974,206720.0
2021-01-20 15:30:00,22.98,22.99,22.88,22.88,238169.0,21.8974,21.9069,21.8021,21.8021,238169.0
2021-01-20 15:35:00,22.88,22.91,22.83,22.9,241523.0,21.8021,21.8307,21.7544,21.8211,241523.0
2021-01-20 15:40:00,22.91,22.93,22.88,22.92,135000.0,21.8307,21.8497,21.8021,21.8402,135000.0
2021-01-20 15:45:00,22.92,22.99,22.9,22.95,203210.0,21.8402,21.9069,21.8211,21.8688,203210.0
2021-01-20 15:50:00,22.95,23.0,22.94,23.0,290095.0,21.8688,21.9164,21.8593,21.9164,290095.0
2021-01-20 15:55:00,23.0,23.04,22.96,23.01,799526.0,21.9164,21.9545,21.8783,21.926,799526.0
2021-01-21 09:30:00,22.91,22.99,22.7,22.96,498482.0,21.8307,21.9069,21.6306,21.8783,498482.0
2021-01-21 09:35:00,22.93,22.93,22.6,22.7,392018.0,21.8497,21.8497,21.5353,21.6306,392018.0
2021-01-21 09:40:00,22.69,22.76,22.5,22.58,598858.0,21.621,21.6877,21.44,21.5162,598858.0
2021-01-21 09:45:00,22.58,22.59,22.33,22.35,369497.0,21.5162,21.5257,21.278,21.2971,369497.0
2021-01-21 09:50:00,22.36,22.42,22.29,22.35,397757.0,21.3066,21.3638,21.2399,21.2971,397757.0
2021-01-21 09:55:00,22.35,22.35,22.18,22.22,339902.0,21.2971,21.2971,21.1351,21.1732,339902.0
2021-01-21 10:00:00,22.22,22.31,22.15,22.16,191585.0,21.1732,21.2589,21.1065,21.116,191585.0
2021-01-21 10:05:00,22.16,22.16,21.96,21.98,611539.0,21.116,21.116,20.9254,20.9445,611539.0
2021-01-21 10:10:00,21.97,22.17,21.91,22.16,422169.0,20.935,21.1255,20.8778,21.116,422169.0
2021-01-21 10:15:00,22.16,22.25,22.1,22.18,296580.0,21.116,21.2018,21.0588,21.1351,296580.0
2021-01-21 10:20:00,22.18,22.18,22.03,22.18,252200.0,21.1351,21.1351,20.9921,21.1351,252200.0
2021-01-21 10:25:00,22.19,22.26,22.13,22.17,207062.0,21.1446,21.2113,21.0874,21.1255,207062.0
2021-01-21 10:30:00,22.18,22.26,22.09,22.1,220368.0,21.1351,21.2113,21.0493,21.0588,220368.0
2021-01-21 10:35:00,22.1,22.12,22.01,22.04,246272.0,21.0588,21.0779,20.9731,21.0017,246272.0
2021-01-21 10:40:00,22.04,22.1,22.01,22.05,119285.0,21.0017,21.0588,20.9731,21.0112,119285.0
2021-01-21 10:45:00,22.05,22.13,21.97,22.05,187615.0,21.0112,21.0874,20.935,21.0112,187615.0
2021-01-21 10:50:00,22.05,22.1,21.92,21.92,214712.0,21.0112,21.0588,20.8873,20.8873,214712.0
2021-01-21 10:55:00,21.92,22.01,21.9,22.01,164677.0,20.8873,20.9731,20.8683,20.9731,164677.0
2021-01-21 11:00:00,22.01,22.1,22.01,22.09,115379.0,20.9731,21.0588,20.9731,21.0493,115379.0
2021-01-21 11:05:00,22.08,22.09,21.92,21.96,135788.0,21.0398,21.0493,20.8873,20.9254,135788.0
2021-01-21 11:10:00,21.95,22.0,21.92,21.99,136953.0,20.9159,20.9635,20.8873,20.954,136953.0
2021-01-21 11:15:00,22.0,22.08,21.99,22.07,166147.0,20.9635,21.0398,20.954,21.0302,166147.0
2021-01-21 11:20:00,22.07,22.16,22.06,22.11,158534.0,21.0302,21.116,21.0207,21.0684,158534.0
2021-01-21 11:25:00,22.11,22.23,22.08,22.21,155679.0,21.0684,21.1827,21.0398,21.1636,155679.0
2021-01-21 11:30:00,22.21,22.22,22.08,22.09,181558.0,21.1636,21.1732,21.0398,21.0493,181558.0
2021-01-21 11:35:00,22.08,22.09,22.02,22.05,128461.0,21.0398,21.0493,20.9826,21.0112,128461.0
2021-01-21 11:40:00,22.05,22.08,22.01,22.06,88372.0,21.0112,21.0398,20.9731,21.0207,88372.0
2021-01-21 11:45:00,22.06,22.08,22.01,22.05,75297.0,21.0207,21.0398,20.9731,21.0112,75297.0
2021-01-21 11:50:00,22.05,22.06,21.99,22.04,127124.0,21.0112,21.0207,20.954,21.0017,127124.0
2021-01-21 11:55:00,22.04,22.11,22.03,22.11,82807.0,21.0017,21.0684,20.9921,21.0684,82807.0
2021-01-21 12:00:00,22.11,22.15,22.07,22.12,74718.0,21.0684,21.1065,21.0302,21.0779,74718.0
2021-01-21 12:05:00,22.11,22.12,22.04,22.04,94641.0,21.0684,21.0779,21.0017,21.0017,94641.0
2021-01-21 12:10:00,22.05,22.05,21.99,22.01,126604.0,21.0112,21.0112,20.954,20.9731,126604.0
2021-01-21 12:15:00,22.02,22.02,21.91,21.93,126762.0,20.9826,20.9826,20.8778,20.8968,126762.0
2021-01-21 12:20:00,21.92,21.95,21.9,21.93,177183.0,20.8873,20.9159,20.8683,20.8968,177183.0
2021-01-21 12:25:00,21.93,22.05,21.91,22.05,90777.0,20.8968,21.0112,20.8778,21.0112,90777.0
2021-01-21 12:30:00,22.05,22.15,22.04,22.14,204709.0,21.0112,21.1065,21.0017,21.0969,204709.0
2021-01-21 12:35:00,22.14,22.17,22.07,22.11,114167.0,21.0969,21.1255,21.0302,21.0684,114167.0
2021-01-21 12:40:00,22.11,22.12,22.05,22.05,66482.0,21.0684,21.0779,21.0112,21.0112,66482.0
2021-01-21 12:45:00,22.06,22.06,22.0,22.04,65802.0,21.0207,21.0207,20.9635,21.0017,65802.0
2021-01-21 12:50:00,22.05,22.05,22.0,22.04,64789.0,21.0112,21.0112,20.9635,21.0017,64789.0
2021-01-21 12:55:00,22.04,22.05,21.97,22.03,66384.0,21.0017,21.0112,20.935,20.9921,66384.0
2021-01-21 13:00:00,22.03,22.03,21.98,22.02,86073.0,20.9921,20.9921,20.9445,20.9826,86073.0
2021-01-21 13:05:00,22.02,22.02,21.91,21.91,165577.0,20.9826,20.9826,20.8778,20.8778,165577.0
2021-01-21 13:10:00,21.91,21.93,21.86,21.88,202191.0,20.8778,20.8968,20.8301,20.8492,202191.0
2021-01-21 13:15:00,21.88,21.89,21.82,21.83,193008.0,20.8492,20.8587,20.792,20.8016,193008.0
2021-01-21 13:20:00,21.82,21.84,21.72,21.74,323891.0,20.792,20.8111,20.6967,20.7158,323891.0
2021-01-21 13:25:00,21.74,21.76,21.57,21.59,343537.0,20.7158,20.7348,20.5538,20.5729,343537.0
2021-01-21 13:30:00,21.58,21.6,21.44,21.57,422333.0,20.5633,20.5824,20.4299,20.5538,422333.0
2021-01-21 13:35:00,21.57,21.64,21.52,21.59,281519.0,20.5538,20.6205,20.5062,20.5729,281519.0
2021-01-21 13:40:00,21.59,21.72,21.56,21.65,243088.0,20.5729,20.6967,20.5443,20.63,243088.0
2021-01-21 13:45:00,21.64,21.65,21.52,21.62,259357.0,20.6205,20.63,20.5062,20.6014,259357.0
2021-01-21 13:50:00,21.62,21.74,21.61,21.64,278490.0,20.6014,20.7158,20.5919,20.6205,278490.0
2021-01-21 13:55:00,21.64,21.71,21.6,21.7,167582.0,20.6205,20.6872,20.5824,20.6777,167582.0
2021-01-21 14:00:00,21.69,21.83,21.68,21.77,179106.0,20.6681,20.8016,20.6586,20.7444,179106.0
2021-01-21 14:05:00,21.77,21.85,21.76,21.79,175616.0,20.7444,20.8206,20.7348,20.7634,175616.0
2021-01-21 14:10:00,21.8,21.83,21.76,21.78,113974.0,20.773,20.8016,20.7348,20.7539,113974.0
2021-01-21 14:15:00,21.79,21.79,21.71,21.73,180553.0,20.7634,20.7634,20.6872,20.7063,180553.0
2021-01-21 14:20:00,21.73,21.77,21.71,21.76,157327.0,20.7063,20.7444,20.6872,20.7348,157327.0
2021-01-21 14:25:00,21.76,21.81,21.75,21.79,91277.0,20.7348,20.7825,20.7253,20.7634,91277.0
2021-01-21 14:30:00,21.78,21.82,21.76,21.82,103143.0,20.7539,20.792,20.7348,20.792,103143.0
2021-01-21 14:35:00,21.82,21.92,21.81,21.88,152937.0,20.792,20.8873,20.7825,20.8492,152937.0
2021-01-21 14:40:00,21.88,21.95,21.88,21.95,139989.0,20.8492,20.9159,20.8492,20.9159,139989.0
2021-01-21 14:45:00,21.95,21.99,21.78,21.88,216903.0,20.9159,20.954,20.7539,20.8492,216903.0
2021-01-21 14:50:00,21.88,21.91,21.8,21.83,108359.0,20.8492,20.8778,20.773,20.8016,108359.0
2021-01-21 14:55:00,21.83,21.86,21.77,21.8,166892.0,20.8016,20.8301,20.7444,20.773,166892.0
2021-01-21 15:00:00,21.81,21.82,21.71,21.78,243599.0,20.7825,20.792,20.6872,20.7539,243599.0
2021-01-21 15:05:00,21.78,21.78,21.72,21.74,95613.0,20.7539,20.7539,20.6967,20.7158,95613.0
2021-01-21 15:10:00,21.74,21.79,21.72,21.73,149076.0,20.7158,20.7634,20.6967,20.7063,149076.0
2021-01-21 15:15:00,21.73,21.78,21.72,21.75,110517.0,20.7063,20.7539,20.6967,20.7253,110517.0
2021-01-21 15:20:00,21.76,21.78,21.74,21.76,125609.0,20.7348,20.7539,20.7158,20.7348,125609.0
2021-01-21 15:25:00,21.77,21.77,21.68,21.71,181100.0,20.7444,20.7444,20.6586,20.6872,181100.0
2021-01-21 15:30:00,21.71,21.72,21.65,21.67,214723.0,20.6872,20.6967,20.63,20.6491,214723.0
2021-01-21 15:35:00,21.67,21.77,21.65,21.66,238948.0,20.6491,20.7444,20.63,20.6396,238948.0
2021-01-21 15:40:00,21.66,21.68,21.62,21.67,239732.0,20.6396,20.6586,20.6014,20.6491,239732.0
2021-01-21 15:45:00,21.66,21.67,21.55,21.55,314534.0,20.6396,20.6491,20.5347,20.5347,314534.0
2021-01-21 15:50:00,21.55,21.63,21.53,21.6,543933.0,20.5347,20.611,20.5157,20.5824,543933.0
2021-01-21 15:55:00,21.59,21.62,21.53,21.54,915244.0,20.5729,20.6014,20.5157,20.5252,915244.0
2021-01-22 09:30:00,20.67,20.85,20.26,20.49,1609184.0,19.6962,19.8677,19.3055,19.5247,1609184.0
2021-01-22 09:35:00,20.49,20.94,20.45,20.86,743938.0,19.5247,19.9535,19.4866,19.8772,743938.0
2021-01-22 09:40:00,20.87,20.98,20.82,20.86,409996.0,19.8868,19.9916,19.8391,19.8772,409996.0
2021-01-22 09:45:00,20.86,21.11,20.82,21.05,431512.0,19.8772,20.1155,19.8391,20.0583,431512.0
2021-01-22 09:50:00,21.05,21.18,21.0,21.13,344666.0,20.0583,20.1822,20.0107,20.1345,344666.0
2021-01-22 09:55:00,21.13,21.19,20.99,21.13,361110.0,20.1345,20.1917,20.0011,20.1345,361110.0
2021-01-22 10:00:00,21.14,21.26,21.1,21.22,363623.0,20.1441,20.2584,20.1059,20.2203,363623.0
2021-01-22 10:05:00,21.23,21.31,21.17,21.3,416010.0,20.2298,20.306,20.1726,20.2965,416010.0
2021-01-22 10:10:00,21.3,21.3,21.12,21.15,294305.0,20.2965,20.2965,20.125,20.1536,294305.0
2021-01-22 10:15:00,21.14,21.35,21.12,21.26,360977.0,20.1441,20.3442,20.125,20.2584,360977.0
2021-01-22 10:20:00,21.26,21.26,21.09,21.09,207582.0,20.2584,20.2584,20.0964,20.0964,207582.0
2021-01-22 10:25:00,21.09,21.12,20.94,21.0,235396.0,20.0964,20.125,19.9535,20.0107,235396.0
2021-01-22 10:30:00,20.99,21.03,20.94,20.96,251041.0,20.0011,20.0392,19.9535,19.9725,251041.0
2021-01-22 10:35:00,20.97,21.05,20.94,20.96,314596.0,19.9821,20.0583,19.9535,19.9725,314596.0
2021-01-22 10:40:00,20.97,21.16,20.97,21.12,167214.0,19.9821,20.1631,19.9821,20.125,167214.0
2021-01-22 10:45:00,21.1,21.18,21.06,21.14,172521.0,20.1059,20.1822,20.0678,20.1441,172521.0
2021-01-22 10:50:00,21.14,21.15,20.95,20.98,173865.0,20.1441,20.1536,19.963,19.9916,173865.0
2021-01-22 10:55:00,20.97,21.04,20.92,21.02,153665.0,19.9821,20.0488,19.9344,20.0297,153665.0
2021-01-22 11:00:00,21.01,21.19,20.96,21.16,109444.0,20.0202,20.1917,19.9725,20.1631,109444.0
2021-01-22 11:05:00,21.17,21.34,21.16,21.33,144888.0,20.1726,20.3346,20.1631,20.3251,144888.0
2021-01-22 11:10:00,21.32,21.34,21.25,21.3,132088.0,20.3156,20.3346,20.2489,20.2965,132088.0
2021-01-22 11:15:00,21.3,21.35,21.25,21.34,121416.0,20.2965,20.3442,20.2489,20.3346,121416.0
2021-01-22 11:20:00,21.35,21.4,21.33,21.38,169593.0,20.3442,20.3918,20.3251,20.3728,169593.0
2021-01-22 11:25:00,21.39,21.46,21.36,21.37,126597.0,20.3823,20.449,20.3537,20.3632,126597.0
2021-01-22 11:30:00,21.37,21.5,21.36,21.46,185129.0,20.3632,20.4871,20.3537,20.449,185129.0
2021-01-22 11:35:00,21.46,21.48,21.41,21.41,132004.0,20.449,20.468,20.4013,20.4013,132004.0
2021-01-22 11:40:00,21.41,21.49,21.36,21.37,225507.0,20.4013,20.4776,20.3537,20.3632,225507.0
2021-01-22 11:45:00,21.37,21.43,21.36,21.43,120578.0,20.3632,20.4204,20.3537,20.4204,120578.0
2021-01-22 11:50:00,21.43,21.44,21.27,21.28,119951.0,20.4204,20.4299,20.2679,20.2775,119951.0
2021-01-22 11:55:00,21.29,21.38,21.29,21.34,105680.0,20.287,20.3728,20.287,20.3346,105680.0
2021-01-22 12:00:00,21.34,21.39,21.28,21.29,156632.0,20.3346,20.3823,20.2775,20.287,156632.0
2021-01-22 12:05:00,21.28,21.33,21.23,21.31,195284.0,20.2775,20.3251,20.2298,20.306,195284.0
2021-01-22 12:10:00,21.3,21.32,21.2,21.21,94806.0,20.2965,20.3156,20.2012,20.2108,94806.0
2021-01-22 12:15:00,21.22,21.24,21.11,21.12,150306.0,20.2203,20.2393,20.1155,20.125,150306.0
2021-01-22 12:20:00,21.13,21.22,21.11,21.12,159871.0,20.1345,20.2203,20.1155,20.125,159871.0
2021-01-22 12:25:00,21.12,21.19,21.11,21.18,91787.0,20.125,20.1917,20.1155,20.1822,91787.0
2021-01-22 12:30:00,21.17,21.21,21.13,21.2,110790.0,20.1726,20.2108,20.1345,20.2012,110790.0
2021-01-22 12:35:00,21.19,21.23,21.18,21.2,80480.0,20.1917,20.2298,20.1822,20.2012,80480.0
2021-01-22 12:40:00,21.19,21.21,21.15,21.17,72180.0,20.1917,20.2108,20.1536,20.1726,72180.0
2021-01-22 12:45:00,21.17,21.2,21.15,21.19,80107.0,20.1726,20.2012,20.1536,20.1917,80107.0
2021-01-22 12:50:00,21.17,21.25,21.17,21.23,83359.0,20.1726,20.2489,20.1726,20.2298,83359.0
2021-01-22 12:55:00,21.23,21.31,21.23,21.25,105610.0,20.2298,20.306,20.2298,20.2489,105610.0
2021-01-22 13:00:00,21.25,21.27,21.18,21.2,91178.0,20.2489,20.2679,20.1822,20.2012,91178.0
2021-01-22 13:05:00,21.21,21.24,21.16,21.17,97331.0,20.2108,20.2393,20.1631,20.1726,97331.0
2021-01-22 13:10:00,21.18,21.2,21.15,21.17,93179.0,20.1822,20.2012,20.1536,20.1726,93179.0
2021-01-22 13:15:00,21.17,21.26,21.16,21.26,65974.0,20.1726,20.2584,20.1631,20.2584,65974.0
2021-01-22 13:20:00,21.27,21.28,21.21,21.24,82804.0,20.2679,20.2775,20.2108,20.2393,82804.0
2021-01-22 13:25:00,21.25,21.25,21.21,21.23,48776.0,20.2489,20.2489,20.2108,20.2298,48776.0
2021-01-22 13:30:00,21.23,21.3,21.22,21.29,67455.0,20.2298,20.2965,20.2203,20.287,67455.0
2021-01-22 13:35:00,21.28,21.31,21.27,21.29,70964.0,20.2775,20.306,20.2679,20.287,70964.0
2021-01-22 13:40:00,21.3,21.31,21.26,21.29,62595.0,20.2965,20.306,20.2584,20.287,62595.0
2021-01-22 13:45:00,21.29,21.29,21.24,21.25,50355.0,20.287,20.287,20.2393,20.2489,50355.0
2021-01-22 13:50:00,21.26,21.27,21.24,21.24,44248.0,20.2584,20.2679,20.2393,20.2393,44248.0
2021-01-22 13:55:00,21.25,21.32,21.24,21.26,104348.0,20.2489,20.3156,20.2393,20.2584,104348.0
2021-01-22 14:00:00,21.26,21.36,21.26,21.35,80700.0,20.2584,20.3537,20.2584,20.3442,80700.0
2021-01-22 14:05:00,21.35,21.36,21.29,21.29,60500.0,20.3442,20.3537,20.287,20.287,60500.0
2021-01-22 14:10:00,21.29,21.32,21.26,21.27,56647.0,20.287,20.3156,20.2584,20.2679,56647.0
2021-01-22 14:15:00,21.27,21.3,21.26,21.27,60800.0,20.2679,20.2965,20.2584,20.2679,60800.0
2021-01-22 14:20:00,21.27,21.3,21.25,21.26,82061.0,20.2679,20.2965,20.2489,20.2584,82061.0
2021-01-22 14:25:00,21.26,21.32,21.26,21.3,60480.0,20.2584,20.3156,20.2584,20.2965,60480.0
2021-01-22 14:30:00,21.3,21.33,21.26,21.27,58348.0,20.2965,20.3251,20.2584,20.2679,58348.0
2021-01-22 14:35:00,21.27,21.35,21.24,21.34,145524.0,20.2679,20.3442,20.2393,20.3346,145524.0
2021-01-22 14:40:00,21.33,21.37,21.32,21.35,82256.0,20.3251,20.3632,20.3156,20.3442,82256.0
2021-01-22 14:45:00,21.35,21.43,21.34,21.43,227643.0,20.3442,20.4204,20.3346,20.4204,227643.0
2021-01-22 14:50:00,21.43,21.44,21.39,21.39,91716.0,20.4204,20.4299,20.3823,20.3823,91716.0
2021-01-22 14:55:00,21.39,21.42,21.36,21.42,107273.0,20.3823,20.4109,20.3537,20.4109,107273.0
2021-01-22 15:00:00,21.42,21.47,21.41,21.46,160318.0,20.4109,20.4585,20.4013,20.449,160318.0
2021-01-22 15:05:00,21.46,21.49,21.43,21.48,89955.0,20.449,20.4776,20.4204,20.468,89955.0
2021-01-22 15:10:00,21.48,21.48,21.39,21.43,119029.0,20.468,20.468,20.3823,20.4204,119029.0
2021-01-22 15:15:00,21.43,21.5,21.43,21.48,63195.0,20.4204,20.4871,20.4204,20.468,63195.0
2021-01-22 15:20:00,21.47,21.48,21.41,21.42,83417.0,20.4585,20.468,20.4013,20.4109,83417.0
2021-01-22 15:25:00,21.42,21.52,21.41,21.51,164260.0,20.4109,20.5062,20.4013,20.4966,164260.0
2021-01-22 15:30:00,21.5,21.5,21.44,21.48,109642.0,20.4871,20.4871,20.4299,20.468,109642.0
2021-01-22 15:35:00,21.48,21.5,21.46,21.5,151626.0,20.468,20.4871,20.449,20.4871,151626.0
2021-01-22 15:40:00,21.5,21.54,21.48,21.51,163326.0,20.4871,20.5252,20.468,20.4966,163326.0
2021-01-22 15:45:00,21.5,21.51,21.44,21.46,177313.0,20.4871,20.4966,20.4299,20.449,177313.0
2021-01-22 15:50:00,21.47,21.59,21.47,21.59,366525.0,20.4585,20.5729,20.4585,20.5729,366525.0
2021-01-22 15:55:00,21.59,21.6,21.49,21.5,695754.0,20.5729,20.5824,20.4776,20.4871,695754.0
2021-01-25 09:30:00,21.0,21.25,20.74,20.8,835858.0,20.0107,20.2489,19.7629,19.8201,835858.0
2021-01-25 09:35:00,20.8,20.85,20.67,20.78,390675.0,19.8201,19.8677,19.6962,19.801,390675.0
2021-01-25 09:40:00,20.78,21.0,20.73,20.95,372940.0,19.801,20.0107,19.7534,19.963,372940.0
2021-01-25 09:45:00,20.95,21.07,20.91,20.97,242862.0,19.963,20.0774,19.9249,19.9821,242862.0
2021-01-25 09:50:00,20.97,21.12,20.97,21.06,199615.0,19.9821,20.125,19.9821,20.0678,199615.0
2021-01-25 09:55:00,21.07,21.16,21.01,21.02,187506.0,20.0774,20.1631,20.0202,20.0297,187506.0
2021-01-25 10:00:00,21.01,21.16,20.92,21.15,257493.0,20.0202,20.1631,19.9344,20.1536,257493.0
2021-01-25 10:05:00,21.16,21.21,21.11,21.2,172494.0,20.1631,20.2108,20.1155,20.2012,172494.0
2021-01-25 10:10:00,21.21,21.33,21.2,21.32,291925.0,20.2108,20.3251,20.2012,20.3156,291925.0
2021-01-25 10:15:00,21.32,21.43,21.31,21.42,158386.0,20.3156,20.4204,20.306,20.4109,158386.0
2021-01-25 10:20:00,21.43,21.49,21.35,21.45,181380.0,20.4204,20.4776,20.3442,20.4395,181380.0
2021-01-25 10:25:00,21.45,21.49,21.4,21.44,121090.0,20.4395,20.4776,20.3918,20.4299,121090.0
2021-01-25 10:30:00,21.42,21.45,21.33,21.39,188158.0,20.4109,20.4395,20.3251,20.3823,188158.0
2021-01-25 10:35:00,21.39,21.45,21.32,21.44,100815.0,20.3823,20.4395,20.3156,20.4299,100815.0
2021-01-25 10:40:00,21.43,21.53,21.4,21.51,133554.0,20.4204,20.5157,20.3918,20.4966,133554.0
2021-01-25 10:45:00,21.51,21.55,21.43,21.44,124615.0,20.4966,20.5347,20.4204,20.4299,124615.0
2021-01-25 10:50:00,21.44,21.48,21.37,21.41,121986.0,20.4299,20.468,20.3632,20.4013,121986.0
2021-01-25 10:55:00,21.41,21.43,21.26,21.26,223458.0,20.4013,20.4204,20.2584,20.2584,223458.0
2021-01-25 11:00:00,21.26,21.37,21.16,21.18,301468.0,20.2584,20.3632,20.1631,20.1822,301468.0
2021-01-25 11:05:00,21.18,21.18,20.9,20.96,301472.0,20.1822,20.1822,19.9154,19.9725,301472.0
2021-01-25 11:10:00,20.95,21.26,20.94,21.23,297664.0,19.963,20.2584,19.9535,20.2298,297664.0
2021-01-25 11:15:00,21.22,21.3,21.09,21.27,203489.0,20.2203,20.2965,20.0964,20.2679,203489.0
2021-01-25 11:20:00,21.27,21.29,21.18,21.19,154363.0,20.2679,20.287,20.1822,20.1917,154363.0
2021-01-25 11:25:00,21.2,21.2,20.96,21.0,189923.0,20.2012,20.2012,19.9725,20.0107,189923.0
2021-01-25 11:30:00,21.0,21.1,20.96,21.09,148695.0,20.0107,20.1059,19.9725,20.0964,148695.0
2021-01-25 11:35:00,21.09,21.14,21.04,21.12,162297.0,20.0964,20.1441,20.0488,20.125,162297.0
2021-01-25 11:40:00,21.12,21.13,21.02,21.08,110240.0,20.125,20.1345,20.0297,20.0869,110240.0
2021-01-25 11:45:00,21.07,21.2,21.03,21.16,161006.0,20.0774,20.2012,20.0392,20.1631,161006.0
2021-01-25 11:50:00,21.16,21.18,21.09,21.17,77618.0,20.1631,20.1822,20.0964,20.1726,77618.0
2021-01-25 11:55:00,21.17,21.28,21.16,21.25,103879.0,20.1726,20.2775,20.1631,20.2489,103879.0
2021-01-25 12:00:00,21.25,21.28,21.22,21.25,49005.0,20.2489,20.2775,20.2203,20.2489,49005.0
2021-01-25 12:05:00,21.24,21.36,21.24,21.31,136708.0,20.2393,20.3537,20.2393,20.306,136708.0
2021-01-25 12:10:00,21.31,21.35,21.17,21.19,100714.0,20.306,20.3442,20.1726,20.1917,100714.0
2021-01-25 12:15:00,21.2,21.23,21.08,21.1,175755.0,20.2012,20.2298,20.0869,20.1059,175755.0
2021-01-25 12:20:00,21.1,21.16,21.06,21.07,135448.0,20.1059,20.1631,20.0678,20.0774,135448.0
2021-01-25 12:25:00,21.07,21.17,21.05,21.14,99591.0,20.0774,20.1726,20.0583,20.1441,99591.0
2021-01-25 12:30:00,21.14,21.23,21.12,21.23,193855.0,20.1441,20.2298,20.125,20.2298,193855.0
2021-01-25 12:35:00,21.23,21.3,21.18,21.19,150236.0,20.2298,20.2965,20.1822,20.1917,150236.0
2021-01-25 12:40:00,21.19,21.29,21.18,21.2,264089.0,20.1917,20.287,20.1822,20.2012,264089.0
2021-01-25 12:45:00,21.19,21.2,21.12,21.16,158955.0,20.1917,20.2012,20.125,20.1631,158955.0
2021-01-25 12:50:00,21.16,21.17,21.07,21.09,105715.0,20.1631,20.1726,20.0774,20.0964,105715.0
2021-01-25 12:55:00,21.1,21.13,21.05,21.12,116013.0,20.1059,20.1345,20.0583,20.125,116013.0
2021-01-25 13:00:00,21.12,21.16,21.06,21.07,72232.0,20.125,20.1631,20.0678,20.0774,72232.0
2021-01-25 13:05:00,21.06,21.06,20.99,20.99,115014.0,20.0678,20.0678,20.0011,20.0011,115014.0
2021-01-25 13:10:00,20.99,21.11,20.99,21.1,84613.0,20.0011,20.1155,20.0011,20.1059,84613.0
2021-01-25 13:15:00,21.1,21.18,21.08,21.15,241999.0,20.1059,20.1822,20.0869,20.1536,241999.0
2021-01-25 13:20:00,21.14,21.21,21.13,21.2,119864.0,20.1441,20.2108,20.1345,20.2012,119864.0
2021-01-25 13:25:00,21.2,21.26,21.19,21.23,80803.0,20.2012,20.2584,20.1917,20.2298,80803.0
2021-01-25 13:30:00,21.24,21.25,21.2,21.21,82078.0,20.2393,20.2489,20.2012,20.2108,82078.0
2021-01-25 13:35:00,21.21,21.28,21.21,21.28,57855.0,20.2108,20.2775,20.2108,20.2775,57855.0
2021-01-25 13:40:00,21.28,21.28,21.24,21.24,77723.0,20.2775,20.2775,20.2393,20.2393,77723.0
2021-01-25 13:45:00,21.23,21.28,21.22,21.24,63453.0,20.2298,20.2775,20.2203,20.2393,63453.0
2021-01-25 13:50:00,21.23,21.3,21.22,21.25,78598.0,20.2298,20.2965,20.2203,20.2489,78598.0
2021-01-25 13:55:00,21.24,21.33,21.22,21.29,112468.0,20.2393,20.3251,20.2203,20.287,112468.0
2021-01-25 14:00:00,21.29,21.34,21.25,21.33,82054.0,20.287,20.3346,20.2489,20.3251,82054.0
2021-01-25 14:05:00,21.33,21.38,21.31,21.34,122102.0,20.3251,20.3728,20.306,20.3346,122102.0
2021-01-25 14:10:00,21.34,21.34,21.27,21.32,97771.0,20.3346,20.3346,20.2679,20.3156,97771.0
2021-01-25 14:15:00,21.32,21.34,21.24,21.32,66202.0,20.3156,20.3346,20.2393,20.3156,66202.0
2021-01-25 14:20:00,21.32,21.33,21.25,21.27,41839.0,20.3156,20.3251,20.2489,20.2679,41839.0
2021-01-25 14:25:00,21.27,21.33,21.26,21.33,79837.0,20.2679,20.3251,20.2584,20.3251,79837.0
2021-01-25 14:30:00,21.33,21.37,21.32,21.35,102517.0,20.3251,20.3632,20.3156,20.3442,102517.0
2021-01-25 14:35:00,21.34,21.36,21.3,21.35,75922.0,20.3346,20.3537,20.2965,20.3442,75922.0
2021-01-25 14:40:00,21.35,21.46,21.35,21.46,132106.0,20.3442,20.449,20.3442,20.449,132106.0
2021-01-25 14:45:00,21.47,21.57,21.46,21.54,206570.0,20.4585,20.5538,20.449,20.5252,206570.0
2021-01-25 14:50:00,21.54,21.57,21.49,21.5,115680.0,20.5252,20.5538,20.4776,20.4871,115680.0
2021-01-25 14:55:00,21.5,21.52,21.46,21.51,83258.0,20.4871,20.5062,20.449,20.4966,83258.0
2021-01-25 15:00:00,21.51,21.6,21.5,21.58,149964.0,20.4966,20.5824,20.4871,20.5633,149964.0
2021-01-25 15:05:00,21.58,21.59,21.54,21.55,172006.0,20.5633,20.5729,20.5252,20.5347,172006.0
2021-01-25 15:10:00,21.55,21.56,21.49,21.56,107888.0,20.5347,20.5443,20.4776,20.5443,107888.0
2021-01-25 15:15:00,21.56,21.57,21.49,21.56,144183.0,20.5443,20.5538,20.4776,20.5443,144183.0
2021-01-25 15:20:00,21.57,21.6,21.54,21.57,162608.0,20.5538,20.5824,20.5252,20.5538,162608.0
2021-01-25 15:25:00,21.57,21.62,21.53,21.54,315573.0,20.5538,20.6014,20.5157,20.5252,315573.0
2021-01-25 15:30:00,21.54,21.59,21.51,21.53,223885.0,20.5252,20.5729,20.4966,20.5157,223885.0
2021-01-25 15:35:00,21.52,21.53,21.42,21.44,252893.0,20.5062,20.5157,20.4109,20.4299,252893.0
2021-01-25 15:40:00,21.44,21.52,21.43,21.51,146642.0,20.4299,20.5062,20.4204,20.4966,146642.0
2021-01-25 15:45:00,21.5,21.52,21.45,21.46,139273.0,20.4871,20.5062,20.4395,20.449,139273.0
2021-01-25 15:50:00,21.47,21.52,21.46,21.52,264721.0,20.4585,20.5062,20.449,20.5062,264721.0
2021-01-25 15:55:00,21.51,21.55,21.49,21.51,619818.0,20.4966,20.5347,20.4776,20.4966,619818.0
2021-01-26 09:30:00,21.9,22.42,21.9,22.36,656895.0,20.8683,21.3638,20.8683,21.3066,656895.0
2021-01-26 09:35:00,22.35,22.4,21.92,22.11,456946.0,21.2971,21.3447,20.8873,21.0684,456946.0
2021-01-26 09:40:00,22.11,22.18,21.89,21.93,299515.0,21.0684,21.1351,20.8587,20.8968,299515.0
2021-01-26 09:45:00,21.93,22.06,21.82,21.84,228620.0,20.8968,21.0207,20.792,20.8111,228620.0
2021-01-26 09:50:00,21.84,21.84,21.51,21.61,457833.0,20.8111,20.8111,20.4966,20.5919,457833.0
2021-01-26 09:55:00,21.61,21.7,21.54,21.57,310886.0,20.5919,20.6777,20.5252,20.5538,310886.0
2021-01-26 10:00:00,21.56,21.7,21.54,21.61,308238.0,20.5443,20.6777,20.5252,20.5919,308238.0
2021-01-26 10:05:00,21.6,21.65,21.46,21.57,302551.0,20.5824,20.63,20.449,20.5538,302551.0
2021-01-26 10:10:00,21.57,21.58,21.33,21.36,209743.0,20.5538,20.5633,20.3251,20.3537,209743.0
2021-01-26 10:15:00,21.35,21.47,21.3,21.32,190581.0,20.3442,20.4585,20.2965,20.3156,190581.0
2021-01-26 10:20:00,21.32,21.41,21.26,21.33,270438.0,20.3156,20.4013,20.2584,20.3251,270438.0
2021-01-26 10:25:00,21.32,21.5,21.28,21.39,230494.0,20.3156,20.4871,20.2775,20.3823,230494.0
2021-01-26 10:30:00,21.4,21.42,21.32,21.38,161426.0,20.3918,20.4109,20.3156,20.3728,161426.0
2021-01-26 10:35:00,21.38,21.44,21.31,21.32,140801.0,20.3728,20.4299,20.306,20.3156,140801.0
2021-01-26 10:40:00,21.32,21.32,21.15,21.18,287115.0,20.3156,20.3156,20.1536,20.1822,287115.0
2021-01-26 10:45:00,21.18,21.19,21.05,21.12,240883.0,20.1822,20.1917,20.0583,20.125,240883.0
2021-01-26 10:50:00,21.12,21.13,20.91,20.92,393855.0,20.125,20.1345,19.9249,19.9344,393855.0
2021-01-26 10:55:00,20.92,20.96,20.82,20.91,361346.0,19.9344,19.9725,19.8391,19.9249,361346.0
2021-01-26 11:00:00,20.91,20.96,20.82,20.89,344144.0,19.9249,19.9725,19.8391,19.9058,344144.0
2021-01-26 11:05:00,20.89,20.9,20.72,20.77,324672.0,19.9058,19.9154,19.7438,19.7915,324672.0
2021-01-26 11:10:00,20.77,20.85,20.73,20.76,327457.0,19.7915,19.8677,19.7534,19.782,327457.0
2021-01-26 11:15:00,20.76,20.83,20.67,20.7,221901.0,19.782,19.8487,19.6962,19.7248,221901.0
2021-01-26 11:20:00,20.7,20.82,20.65,20.79,416428.0,19.7248,19.8391,19.6771,19.8105,416428.0
2021-01-26 11:25:00,20.79,20.86,20.74,20.75,238092.0,19.8105,19.8772,19.7629,19.7724,238092.0
2021-01-26 11:30:00,20.75,20.77,20.72,20.73,113419.0,19.7724,19.7915,19.7438,19.7534,113419.0
2021-01-26 11:35:00,20.73,20.85,20.72,20.75,186406.0,19.7534,19.8677,19.7438,19.7724,186406.0
2021-01-26 11:40:00,20.75,20.76,20.62,20.63,267788.0,19.7724,19.782,19.6486,19.6581,267788.0
2021-01-26 11:45:00,20.63,20.63,20.54,20.57,227278.0,19.6581,19.6581,19.5723,19.6009,227278.0
2021-01-26 11:50:00,20.57,20.63,20.53,20.54,214525.0,19.6009,19.6581,19.5628,19.5723,214525.0
2021-01-26 11:55:00,20.53,20.62,20.52,20.55,206855.0,19.5628,19.6486,19.5533,19.5819,206855.0
2021-01-26 12:00:00,20.55,20.63,20.53,20.58,111758.0,19.5819,19.6581,19.5628,19.6104,111758.0
2021-01-26 12:05:00,20.58,20.62,20.57,20.59,130089.0,19.6104,19.6486,19.6009,19.62,130089.0
2021-01-26 12:10:00,20.59,20.61,20.54,20.54,158794.0,19.62,19.639,19.5723,19.5723,158794.0
2021-01-26 12:15:00,20.53,20.54,20.47,20.49,316350.0,19.5628,19.5723,19.5056,19.5247,316350.0
2021-01-26 12:20:00,20.48,20.5,20.45,20.5,197721.0,19.5152,19.5342,19.4866,19.5342,197721.0
2021-01-26 12:25:00,20.49,20.57,20.49,20.57,125280.0,19.5247,19.6009,19.5247,19.6009,125280.0
2021-01-26 12:30:00,20.57,20.6,20.53,20.55,189928.0,19.6009,19.6295,19.5628,19.5819,189928.0
2021-01-26 12:35:00,20.55,20.56,20.51,20.53,112359.0,19.5819,19.5914,19.5437,19.5628,112359.0
2021-01-26 12:40:00,20.53,20.56,20.49,20.49,316193.0,19.5628,19.5914,19.5247,19.5247,316193.0
2021-01-26 12:45:00,20.5,20.52,20.46,20.49,154592.0,19.5342,19.5533,19.4961,19.5247,154592.0
2021-01-26 12:50:00,20.49,20.57,20.43,20.57,508375.0,19.5247,19.6009,19.4675,19.6009,508375.0
2021-01-26 12:55:00,20.57,20.68,20.56,20.63,285054.0,19.6009,19.7057,19.5914,19.6581,285054.0
2021-01-26 13:00:00,20.63,20.67,20.57,20.64,151511.0,19.6581,19.6962,19.6009,19.6676,151511.0
2021-01-26 13:05:00,20.63,20.75,20.63,20.73,382590.0,19.6581,19.7724,19.6581,19.7534,382590.0
2021-01-26 13:10:00,20.73,20.73,20.66,20.69,132844.0,19.7534,19.7534,19.6867,19.7153,132844.0
2021-01-26 13:15:00,20.69,20.74,20.67,20.68,125767.0,19.7153,19.7629,19.6962,19.7057,125767.0
2021-01-26 13:20:00,20.68,20.69,20.63,20.64,97981.0,19.7057,19.7153,19.6581,19.6676,97981.0
2021-01-26 13:25:00,20.64,20.66,20.62,20.64,57953.0,19.6676,19.6867,19.6486,19.6676,57953.0
2021-01-26 13:30:00,20.64,20.65,20.55,20.57,110393.0,19.6676,19.6771,19.5819,19.6009,110393.0
2021-01-26 13:35:00,20.57,20.61,20.53,20.61,146722.0,19.6009,19.639,19.5628,19.639,146722.0
2021-01-26 13:40:00,20.61,20.64,20.55,20.57,119487.0,19.639,19.6676,19.5819,19.6009,119487.0
2021-01-26 13:45:00,20.57,20.58,20.51,20.52,112958.0,19.6009,19.6104,19.5437,19.5533,112958.0
2021-01-26 13:50:00,20.52,20.58,20.5,20.54,130523.0,19.5533,19.6104,19.5342,19.5723,130523.0
2021-01-26 13:55:00,20.54,20.54,20.49,20.54,102608.0,19.5723,19.5723,19.5247,19.5723,102608.0
2021-01-26 14:00:00,20.53,20.6,20.51,20.6,91270.0,19.5628,19.6295,19.5437,19.6295,91270.0
2021-01-26 14:05:00,20.6,20.61,20.55,20.58,54122.0,19.6295,19.639,19.5819,19.6104,54122.0
2021-01-26 14:10:00,20.57,20.6,20.56,20.59,47620.0,19.6009,19.6295,19.5914,19.62,47620.0
2021-01-26 14:15:00,20.59,20.62,20.57,20.57,88935.0,19.62,19.6486,19.6009,19.6009,88935.0
2021-01-26 14:20:00,20.57,20.58,20.53,20.57,73515.0,19.6009,19.6104,19.5628,19.6009,73515.0
2021-01-26 14:25:00,20.57,20.58,20.49,20.49,178999.0,19.6009,19.6104,19.5247,19.5247,178999.0
2021-01-26 14:30:00,20.5,20.54,20.49,20.53,78135.0,19.5342,19.5723,19.5247,19.5628,78135.0
2021-01-26 14:35:00,20.52,20.61,20.52,20.59,84852.0,19.5533,19.639,19.5533,19.62,84852.0
2021-01-26 14:40:00,20.58,20.62,20.57,20.61,122806.0,19.6104,19.6486,19.6009,19.639,122806.0
2021-01-26 14:45:00,20.61,20.62,20.51,20.52,187057.0,19.639,19.6486,19.5437,19.5533,187057.0
2021-01-26 14:50:00,20.52,20.52,20.44,20.44,164936.0,19.5533,19.5533,19.477,19.477,164936.0
2021-01-26 14:55:00,20.44,20.46,20.42,20.45,125309.0,19.477,19.4961,19.458,19.4866,125309.0
2021-01-26 15:00:00,20.44,20.5,20.44,20.46,133782.0,19.477,19.5342,19.477,19.4961,133782.0
2021-01-26 15:05:00,20.47,20.47,20.44,20.45,117241.0,19.5056,19.5056,19.477,19.4866,117241.0
2021-01-26 15:10:00,20.45,20.46,20.41,20.43,123183.0,19.4866,19.4961,19.4484,19.4675,123183.0
2021-01-26 15:15:00,20.42,20.45,20.38,20.45,201547.0,19.458,19.4866,19.4199,19.4866,201547.0
2021-01-26 15:20:00,20.45,20.46,20.41,20.44,148018.0,19.4866,19.4961,19.4484,19.477,148018.0
2021-01-26 15:25:00,20.44,20.45,20.42,20.44,114788.0,19.477,19.4866,19.458,19.477,114788.0
2021-01-26 15:30:00,20.44,20.44,20.38,20.4,158752.0,19.477,19.477,19.4199,19.4389,158752.0
2021-01-26 15:35:00,20.4,20.43,20.38,20.38,153748.0,19.4389,19.4675,19.4199,19.4199,153748.0
2021-01-26 15:40:00,20.39,20.44,20.36,20.42,179268.0,19.4294,19.477,19.4008,19.458,179268.0
2021-01-26 15:45:00,20.43,20.51,20.42,20.5,324996.0,19.4675,19.5437,19.458,19.5342,324996.0
2021-01-26 15:50:00,20.49,20.52,20.43,20.46,350090.0,19.5247,19.5533,19.4675,19.4961,350090.0
2021-01-26 15:55:00,20.46,20.46,20.35,20.37,821748.0,19.4961,19.4961,19.3913,19.4103,821748.0
2021-01-27 09:30:00,19.99,20.27,19.92,20.24,1367281.0,19.0482,19.315,18.9815,19.2865,1367281.0
2021-01-27 09:35:00,20.24,20.39,20.13,20.21,539431.0,19.2865,19.4294,19.1816,19.2579,539431.0
2021-01-27 09:40:00,20.2,20.33,19.91,19.93,340777.0,19.2483,19.3722,18.972,18.9911,340777.0
2021-01-27 09:45:00,19.93,19.94,19.53,19.58,751268.0,18.9911,19.0006,18.6099,18.6576,751268.0
2021-01-27 09:50:00,19.58,19.74,19.46,19.65,542481.0,18.6576,18.81,18.5432,18.7243,542481.0
2021-01-27 09:55:00,19.65,19.93,19.57,19.9,416204.0,18.7243,18.9911,18.648,18.9625,416204.0
2021-01-27 10:00:00,19.89,20.1,19.86,19.99,343801.0,18.9529,19.1531,18.9244,19.0482,343801.0
2021-01-27 10:05:00,19.98,20.07,19.88,19.98,194348.0,19.0387,19.1245,18.9434,19.0387,194348.0
2021-01-27 10:10:00,19.97,20.07,19.89,19.89,138681.0,19.0292,19.1245,18.9529,18.9529,138681.0
2021-01-27 10:15:00,19.89,20.05,19.81,20.05,146069.0,18.9529,19.1054,18.8767,19.1054,146069.0
2021-01-27 10:20:00,20.05,20.27,20.04,20.26,318975.0,19.1054,19.315,19.0959,19.3055,318975.0
2021-01-27 10:25:00,20.28,20.38,20.27,20.32,219460.0,19.3246,19.4199,19.315,19.3627,219460.0
2021-01-27 10:30:00,20.34,20.64,20.34,20.51,520271.0,19.3817,19.6676,19.3817,19.5437,520271.0
2021-01-27 10:35:00,20.51,20.7,20.47,20.66,466916.0,19.5437,19.7248,19.5056,19.6867,466916.0
2021-01-27 10:40:00,20.67,20.9,20.66,20.89,696979.0,19.6962,19.9154,19.6867,19.9058,696979.0
2021-01-27 10:45:00,20.89,21.01,20.72,20.76,637406.0,19.9058,20.0202,19.7438,19.782,637406.0
2021-01-27 10:50:00,20.77,20.89,20.68,20.81,379677.0,19.7915,19.9058,19.7057,19.8296,379677.0
2021-01-27 10:55:00,20.8,20.94,20.77,20.86,416753.0,19.8201,19.9535,19.7915,19.8772,416753.0
2021-01-27 11:00:00,20.87,21.08,20.8,21.07,345808.0,19.8868,20.0869,19.8201,20.0774,345808.0
2021-01-27 11:05:00,21.07,21.13,20.9,21.12,280688.0,20.0774,20.1345,19.9154,20.125,280688.0
2021-01-27 11:10:00,21.12,21.31,21.05,21.22,294214.0,20.125,20.306,20.0583,20.2203,294214.0
2021-01-27 11:15:00,21.22,21.3,21.11,21.17,250644.0,20.2203,20.2965,20.1155,20.1726,250644.0
2021-01-27 11:20:00,21.18,21.4,21.11,21.36,432877.0,20.1822,20.3918,20.1155,20.3537,432877.0
2021-01-27 11:25:00,21.37,21.55,21.35,21.54,364389.0,20.3632,20.5347,20.3442,20.5252,364389.0
2021-01-27 11:30:00,21.54,21.62,21.47,21.58,390378.0,20.5252,20.6014,20.4585,20.5633,390378.0
2021-01-27 11:35:00,21.59,21.66,21.48,21.51,438124.0,20.5729,20.6396,20.468,20.4966,438124.0
2021-01-27 11:40:00,21.51,21.58,21.41,21.52,349944.0,20.4966,20.5633,20.4013,20.5062,349944.0
2021-01-27 11:45:00,21.51,21.62,21.48,21.54,346929.0,20.4966,20.6014,20.468,20.5252,346929.0
2021-01-27 11:50:00,21.54,21.55,21.33,21.34,320955.0,20.5252,20.5347,20.3251,20.3346,320955.0
2021-01-27 11:55:00,21.32,21.35,21.13,21.15,401258.0,20.3156,20.3442,20.1345,20.1536,401258.0
2021-01-27 12:00:00,21.16,21.28,21.15,21.19,242549.0,20.1631,20.2775,20.1536,20.1917,242549.0
2021-01-27 12:05:00,21.19,21.47,21.18,21.45,222090.0,20.1917,20.4585,20.1822,20.4395,222090.0
2021-01-27 12:10:00,21.45,21.58,21.45,21.52,379077.0,20.4395,20.5633,20.4395,20.5062,379077.0
2021-01-27 12:15:00,21.52,21.56,21.49,21.49,286551.0,20.5062,20.5443,20.4776,20.4776,286551.0
2021-01-27 12:20:00,21.48,21.51,21.28,21.29,347541.0,20.468,20.4966,20.2775,20.287,347541.0
2021-01-27 12:25:00,21.28,21.33,21.25,21.28,168526.0,20.2775,20.3251,20.2489,20.2775,168526.0
2021-01-27 12:30:00,21.28,21.3,21.23,21.28,137172.0,20.2775,20.2965,20.2298,20.2775,137172.0
2021-01-27 12:35:00,21.27,21.35,21.19,21.32,158766.0,20.2679,20.3442,20.1917,20.3156,158766.0
2021-01-27 12:40:00,21.34,21.4,21.31,21.32,133908.0,20.3346,20.3918,20.306,20.3156,133908.0
2021-01-27 12:45:00,21.32,21.45,21.32,21.34,239121.0,20.3156,20.4395,20.3156,20.3346,239121.0
2021-01-27 12:50:00,21.35,21.37,21.29,21.34,169654.0,20.3442,20.3632,20.287,20.3346,169654.0
2021-01-27 12:55:00,21.33,21.41,21.32,21.38,92807.0,20.3251,20.4013,20.3156,20.3728,92807.0
2021-01-27 13:00:00,21.38,21.38,21.26,21.27,86265.0,20.3728,20.3728,20.2584,20.2679,86265.0
2021-01-27 13:05:00,21.27,21.3,21.23,21.26,78687.0,20.2679,20.2965,20.2298,20.2584,78687.0
2021-01-27 13:10:00,21.26,21.31,21.17,21.2,103700.0,20.2584,20.306,20.1726,20.2012,103700.0
2021-01-27 13:15:00,21.2,21.32,21.19,21.28,80339.0,20.2012,20.3156,20.1917,20.2775,80339.0
2021-01-27 13:20:00,21.28,21.37,21.27,21.35,98956.0,20.2775,20.3632,20.2679,20.3442,98956.0
2021-01-27 13:25:00,21.34,21.42,21.33,21.4,97636.0,20.3346,20.4109,20.3251,20.3918,97636.0
2021-01-27 13:30:00,21.4,21.45,21.36,21.39,146650.0,20.3918,20.4395,20.3537,20.3823,146650.0
2021-01-27 13:35:00,21.39,21.4,21.23,21.33,147638.0,20.3823,20.3918,20.2298,20.3251,147638.0
2021-01-27 13:40:00,21.33,21.34,21.09,21.1,209942.0,20.3251,20.3346,20.0964,20.1059,209942.0
2021-01-27 13:45:00,21.1,21.22,21.09,21.18,166002.0,20.1059,20.2203,20.0964,20.1822,166002.0
2021-01-27 13:50:00,21.18,21.21,21.08,21.11,165571.0,20.1822,20.2108,20.0869,20.1155,165571.0
2021-01-27 13:55:00,21.12,21.15,21.06,21.07,141377.0,20.125,20.1536,20.0678,20.0774,141377.0
2021-01-27 14:00:00,21.08,21.21,21.05,21.16,141696.0,20.0869,20.2108,20.0583,20.1631,141696.0
2021-01-27 14:05:00,21.16,21.16,21.08,21.13,99167.0,20.1631,20.1631,20.0869,20.1345,99167.0
2021-01-27 14:10:00,21.13,21.16,21.11,21.14,108255.0,20.1345,20.1631,20.1155,20.1441,108255.0
2021-01-27 14:15:00,21.14,21.16,21.01,21.05,150282.0,20.1441,20.1631,20.0202,20.0583,150282.0
2021-01-27 14:20:00,21.05,21.12,21.0,21.11,145478.0,20.0583,20.125,20.0107,20.1155,145478.0
2021-01-27 14:25:00,21.12,21.12,21.02,21.05,114751.0,20.125,20.125,20.0297,20.0583,114751.0
2021-01-27 14:30:00,21.05,21.1,20.88,20.89,186762.0,20.0583,20.1059,19.8963,19.9058,186762.0
2021-01-27 14:35:00,20.89,20.97,20.82,20.93,213291.0,19.9058,19.9821,19.8391,19.944,213291.0
2021-01-27 14:40:00,20.92,21.01,20.9,20.95,146408.0,19.9344,20.0202,19.9154,19.963,146408.0
2021-01-27 14:45:00,20.94,20.97,20.79,20.81,139017.0,19.9535,19.9821,19.8105,19.8296,139017.0
2021-01-27 14:50:00,20.81,20.86,20.69,20.72,191287.0,19.8296,19.8772,19.7153,19.7438,191287.0
2021-01-27 14:55:00,20.72,20.76,20.64,20.64,218476.0,19.7438,19.782,19.6676,19.6676,218476.0
2021-01-27 15:00:00,20.65,20.66,20.54,20.56,271349.0,19.6771,19.6867,19.5723,19.5914,271349.0
2021-01-27 15:05:00,20.55,20.7,20.55,20.67,173502.0,19.5819,19.7248,19.5819,19.6962,173502.0
2021-01-27 15:10:00,20.68,20.84,20.68,20.8,221092.0,19.7057,19.8582,19.7057,19.8201,221092.0
2021-01-27 15:15:00,20.8,20.82,20.71,20.71,174593.0,19.8201,19.8391,19.7343,19.7343,174593.0
2021-01-27 15:20:00,20.71,20.74,20.6,20.62,201302.0,19.7343,19.7629,19.6295,19.6486,201302.0
2021-01-27 15:25:00,20.62,20.72,20.57,20.61,208315.0,19.6486,19.7438,19.6009,19.639,208315.0
2021-01-27 15:30:00,20.62,20.73,20.55,20.59,198769.0,19.6486,19.7534,19.5819,19.62,198769.0
2021-01-27 15:35:00,20.59,20.61,20.49,20.58,357042.0,19.62,19.639,19.5247,19.6104,357042.0
2021-01-27 15:40:00,20.56,20.62,20.54,20.56,277116.0,19.5914,19.6486,19.5723,19.5914,277116.0
2021-01-27 15:45:00,20.55,20.69,20.52,20.69,425530.0,19.5819,19.7153,19.5533,19.7153,425530.0
2021-01-27 15:50:00,20.69,20.73,20.61,20.65,474693.0,19.7153,19.7534,19.639,19.6771,474693.0
2021-01-27 15:55:00,20.65,20.68,20.54,20.59,860163.0,19.6771,19.7057,19.5723,19.62,860163.0
2021-01-28 09:30:00,20.67,21.28,20.65,21.24,569573.0,19.6962,20.2775,19.6771,20.2393,569573.0
2021-01-28 09:35:00,21.22,21.49,21.08,21.09,315809.0,20.2203,20.4776,20.0869,20.0964,315809.0
2021-01-28 09:40:00,21.08,21.28,21.07,21.23,229208.0,20.0869,20.2775,20.0774,20.2298,229208.0
2021-01-28 09:45:00,21.24,21.37,20.81,20.91,229015.0,20.2393,20.3632,19.8296,19.9249,229015.0
2021-01-28 09:50:00,20.91,20.91,20.66,20.84,416059.0,19.9249,19.9249,19.6867,19.8582,416059.0
2021-01-28 09:55:00,20.86,20.99,20.44,20.54,581592.0,19.8772,20.0011,19.477,19.5723,581592.0
2021-01-28 10:00:00,20.55,20.72,20.4,20.65,268929.0,19.5819,19.7438,19.4389,19.6771,268929.0
2021-01-28 10:05:00,20.64,20.71,20.52,20.7,319233.0,19.6676,19.7343,19.5533,19.7248,319233.0
2021-01-28 10:10:00,20.69,20.92,20.69,20.88,541191.0,19.7153,19.9344,19.7153,19.8963,541191.0
2021-01-28 10:15:00,20.88,20.9,20.56,20.58,289935.0,19.8963,19.9154,19.5914,19.6104,289935.0
2021-01-28 10:20:00,20.59,20.78,20.5,20.7,343153.0,19.62,19.801,19.5342,19.7248,343153.0
2021-01-28 10:25:00,20.69,20.78,20.63,20.73,143597.0,19.7153,19.801,19.6581,19.7534,143597.0
2021-01-28 10:30:00,20.73,20.83,20.54,20.56,345608.0,19.7534,19.8487,19.5723,19.5914,345608.0
2021-01-28 10:35:00,20.56,20.66,20.47,20.48,217875.0,19.5914,19.6867,19.5056,19.5152,217875.0
2021-01-28 10:40:00,20.47,20.52,20.27,20.32,423467.0,19.5056,19.5533,19.315,19.3627,423467.0
2021-01-28 10:45:00,20.33,20.44,20.23,20.32,274080.0,19.3722,19.477,19.2769,19.3627,274080.0
2021-01-28 10:50:00,20.31,20.44,20.28,20.41,232696.0,19.3532,19.477,19.3246,19.4484,232696.0
2021-01-28 10:55:00,20.42,20.6,20.39,20.54,258639.0,19.458,19.6295,19.4294,19.5723,258639.0
2021-01-28 11:00:00,20.56,20.7,20.45,20.68,179249.0,19.5914,19.7248,19.4866,19.7057,179249.0
2021-01-28 11:05:00,20.67,20.76,20.62,20.7,316418.0,19.6962,19.782,19.6486,19.7248,316418.0
2021-01-28 11:10:00,20.71,20.86,20.69,20.8,221511.0,19.7343,19.8772,19.7153,19.8201,221511.0
2021-01-28 11:15:00,20.79,20.85,20.7,20.74,175444.0,19.8105,19.8677,19.7248,19.7629,175444.0
2021-01-28 11:20:00,20.74,20.79,20.54,20.6,228628.0,19.7629,19.8105,19.5723,19.6295,228628.0
2021-01-28 11:25:00,20.61,20.61,20.44,20.48,194867.0,19.639,19.639,19.477,19.5152,194867.0
2021-01-28 11:30:00,20.48,20.65,20.4,20.64,201394.0,19.5152,19.6771,19.4389,19.6676,201394.0
2021-01-28 11:35:00,20.65,20.71,20.62,20.64,110041.0,19.6771,19.7343,19.6486,19.6676,110041.0
2021-01-28 11:40:00,20.64,20.83,20.61,20.81,139739.0,19.6676,19.8487,19.639,19.8296,139739.0
2021-01-28 11:45:00,20.82,20.86,20.75,20.8,151615.0,19.8391,19.8772,19.7724,19.8201,151615.0
2021-01-28 11:50:00,20.8,20.9,20.78,20.82,126307.0,19.8201,19.9154,19.801,19.8391,126307.0
2021-01-28 11:55:00,20.82,20.87,20.79,20.86,154095.0,19.8391,19.8868,19.8105,19.8772,154095.0
2021-01-28 12:00:00,20.87,20.94,20.86,20.93,125789.0,19.8868,19.9535,19.8772,19.944,125789.0
2021-01-28 12:05:00,20.94,20.97,20.91,20.96,80431.0,19.9535,19.9821,19.9249,19.9725,80431.0
2021-01-28 12:10:00,20.96,20.97,20.78,20.88,126348.0,19.9725,19.9821,19.801,19.8963,126348.0
2021-01-28 12:15:00,20.88,20.88,20.8,20.83,67025.0,19.8963,19.8963,19.8201,19.8487,67025.0
2021-01-28 12:20:00,20.82,20.85,20.79,20.84,61198.0,19.8391,19.8677,19.8105,19.8582,61198.0
2021-01-28 12:25:00,20.84,20.88,20.78,20.85,69732.0,19.8582,19.8963,19.801,19.8677,69732.0
2021-01-28 12:30:00,20.85,20.85,20.78,20.8,56428.0,19.8677,19.8677,19.801,19.8201,56428.0
2021-01-28 12:35:00,20.8,20.81,20.71,20.73,61791.0,19.8201,19.8296,19.7343,19.7534,61791.0
2021-01-28 12:40:00,20.73,20.78,20.73,20.77,92910.0,19.7534,19.801,19.7534,19.7915,92910.0
2021-01-28 12:45:00,20.76,20.86,20.72,20.85,68487.0,19.782,19.8772,19.7438,19.8677,68487.0
2021-01-28 12:50:00,20.84,20.88,20.79,20.82,66151.0,19.8582,19.8963,19.8105,19.8391,66151.0
2021-01-28 12:55:00,20.82,20.84,20.75,20.76,79958.0,19.8391,19.8582,19.7724,19.782,79958.0
2021-01-28 13:00:00,20.76,20.81,20.73,20.8,72074.0,19.782,19.8296,19.7534,19.8201,72074.0
2021-01-28 13:05:00,20.79,20.8,20.68,20.73,133068.0,19.8105,19.8201,19.7057,19.7534,133068.0
2021-01-28 13:10:00,20.72,20.73,20.64,20.67,61872.0,19.7438,19.7534,19.6676,19.6962,61872.0
2021-01-28 13:15:00,20.67,20.68,20.61,20.64,69314.0,19.6962,19.7057,19.639,19.6676,69314.0
2021-01-28 13:20:00,20.64,20.74,20.63,20.73,46812.0,19.6676,19.7629,19.6581,19.7534,46812.0
2021-01-28 13:25:00,20.73,20.8,20.73,20.79,60816.0,19.7534,19.8201,19.7534,19.8105,60816.0
2021-01-28 13:30:00,20.79,20.9,20.77,20.89,75890.0,19.8105,19.9154,19.7915,19.9058,75890.0
2021-01-28 13:35:00,20.89,20.99,20.87,20.98,96331.0,19.9058,20.0011,19.8868,19.9916,96331.0
2021-01-28 13:40:00,20.98,21.02,20.95,20.98,110497.0,19.9916,20.0297,19.963,19.9916,110497.0
2021-01-28 13:45:00,20.98,20.99,20.88,20.91,81410.0,19.9916,20.0011,19.8963,19.9249,81410.0
2021-01-28 13:50:00,20.9,21.0,20.9,20.99,56386.0,19.9154,20.0107,19.9154,20.0011,56386.0
2021-01-28 13:55:00,21.0,21.03,20.97,21.01,107848.0,20.0107,20.0392,19.9821,20.0202,107848.0
2021-01-28 14:00:00,21.01,21.07,20.98,21.03,73762.0,20.0202,20.0774,19.9916,20.0392,73762.0
2021-01-28 14:05:00,21.03,21.08,21.0,21.05,93183.0,20.0392,20.0869,20.0107,20.0583,93183.0
2021-01-28 14:10:00,21.05,21.07,20.99,21.03,83038.0,20.0583,20.0774,20.0011,20.0392,83038.0
2021-01-28 14:15:00,21.02,21.05,20.91,21.02,166436.0,20.0297,20.0583,19.9249,20.0297,166436.0
2021-01-28 14:20:00,21.03,21.06,20.98,20.99,137680.0,20.0392,20.0678,19.9916,20.0011,137680.0
2021-01-28 14:25:00,20.98,21.01,20.91,20.91,91287.0,19.9916,20.0202,19.9249,19.9249,91287.0
2021-01-28 14:30:00,20.92,20.98,20.89,20.96,94336.0,19.9344,19.9916,19.9058,19.9725,94336.0
2021-01-28 14:35:00,20.96,21.03,20.92,21.02,65266.0,19.9725,20.0392,19.9344,20.0297,65266.0
2021-01-28 14:40:00,21.03,21.04,20.9,20.95,131037.0,20.0392,20.0488,19.9154,19.963,131037.0
2021-01-28 14:45:00,20.94,21.07,20.94,21.02,109410.0,19.9535,20.0774,19.9535,20.0297,109410.0
2021-01-28 14:50:00,21.03,21.09,20.94,20.96,84565.0,20.0392,20.0964,19.9535,19.9725,84565.0
2021-01-28 14:55:00,20.96,21.0,20.91,20.99,132833.0,19.9725,20.0107,19.9249,20.0011,132833.0
2021-01-28 15:00:00,20.98,20.99,20.93,20.96,100197.0,19.9916,20.0011,19.944,19.9725,100197.0
2021-01-28 15:05:00,20.95,20.98,20.93,20.96,72833.0,19.963,19.9916,19.944,19.9725,72833.0
2021-01-28 15:10:00,20.96,20.99,20.92,20.93,120373.0,19.9725,20.0011,19.9344,19.944,120373.0
2021-01-28 15:15:00,20.93,20.95,20.84,20.9,118227.0,19.944,19.963,19.8582,19.9154,118227.0
2021-01-28 15:20:00,20.9,20.91,20.83,20.85,88804.0,19.9154,19.9249,19.8487,19.8677,88804.0
2021-01-28 15:25:00,20.85,20.89,20.82,20.82,99872.0,19.8677,19.9058,19.8391,19.8391,99872.0
2021-01-28 15:30:00,20.82,20.98,20.82,20.98,146679.0,19.8391,19.9916,19.8391,19.9916,146679.0
2021-01-28 15:35:00,20.98,20.99,20.88,20.9,189789.0,19.9916,20.0011,19.8963,19.9154,189789.0
2021-01-28 15:40:00,20.91,20.94,20.87,20.91,174657.0,19.9249,19.9535,19.8868,19.9249,174657.0
2021-01-28 15:45:00,20.91,20.97,20.81,20.93,587430.0,19.9249,19.9821,19.8296,19.944,587430.0
2021-01-28 15:50:00,20.92,20.97,20.83,20.96,533774.0,19.9344,19.9821,19.8487,19.9725,533774.0
2021-01-28 15:55:00,20.97,21.05,20.94,20.94,822986.0,19.9821,20.0583,19.9535,19.9535,822986.0
2021-01-29 09:30:00,20.66,21.24,20.66,21.17,344875.0,19.6867,20.2393,19.6867,20.1726,344875.0
2021-01-29 09:35:00,21.19,21.38,20.9,20.93,239196.0,20.1917,20.3728,19.9154,19.944,239196.0
2021-01-29 09:40:00,20.92,20.96,20.72,20.79,250941.0,19.9344,19.9725,19.7438,19.8105,250941.0
2021-01-29 09:45:00,20.78,20.98,20.7,20.81,273134.0,19.801,19.9916,19.7248,19.8296,273134.0
2021-01-29 09:50:00,20.8,20.97,20.76,20.95,91884.0,19.8201,19.9821,19.782,19.963,91884.0
2021-01-29 09:55:00,20.96,21.08,20.96,21.04,217956.0,19.9725,20.0869,19.9725,20.0488,217956.0
2021-01-29 10:00:00,21.05,21.15,21.01,21.13,132682.0,20.0583,20.1536,20.0202,20.1345,132682.0
2021-01-29 10:05:00,21.12,21.12,20.85,20.94,159565.0,20.125,20.125,19.8677,19.9535,159565.0
2021-01-29 10:10:00,20.95,20.98,20.81,20.82,147909.0,19.963,19.9916,19.8296,19.8391,147909.0
2021-01-29 10:15:00,20.82,20.86,20.72,20.72,128602.0,19.8391,19.8772,19.7438,19.7438,128602.0
2021-01-29 10:20:00,20.72,20.82,20.7,20.8,141613.0,19.7438,19.8391,19.7248,19.8201,141613.0
2021-01-29 10:25:00,20.8,20.83,20.71,20.78,115403.0,19.8201,19.8487,19.7343,19.801,115403.0
2021-01-29 10:30:00,20.78,20.85,20.7,20.75,153230.0,19.801,19.8677,19.7248,19.7724,153230.0
2021-01-29 10:35:00,20.74,20.75,20.54,20.54,284565.0,19.7629,19.7724,19.5723,19.5723,284565.0
2021-01-29 10:40:00,20.53,20.64,20.52,20.55,124535.0,19.5628,19.6676,19.5533,19.5819,124535.0
2021-01-29 10:45:00,20.55,20.66,20.54,20.62,127623.0,19.5819,19.6867,19.5723,19.6486,127623.0
2021-01-29 10:50:00,20.62,20.67,20.58,20.59,132006.0,19.6486,19.6962,19.6104,19.62,132006.0
2021-01-29 10:55:00,20.61,20.63,20.53,20.57,107993.0,19.639,19.6581,19.5628,19.6009,107993.0
2021-01-29 11:00:00,20.57,20.58,20.48,20.51,178631.0,19.6009,19.6104,19.5152,19.5437,178631.0
2021-01-29 11:05:00,20.51,20.59,20.5,20.57,120184.0,19.5437,19.62,19.5342,19.6009,120184.0
2021-01-29 11:10:00,20.57,20.57,20.43,20.46,189674.0,19.6009,19.6009,19.4675,19.4961,189674.0
2021-01-29 11:15:00,20.46,20.51,20.43,20.44,125606.0,19.4961,19.5437,19.4675,19.477,125606.0
2021-01-29 11:20:00,20.43,20.44,20.34,20.37,169228.0,19.4675,19.477,19.3817,19.4103,169228.0
2021-01-29 11:25:00,20.37,20.5,20.36,20.38,162174.0,19.4103,19.5342,19.4008,19.4199,162174.0
2021-01-29 11:30:00,20.38,20.47,20.34,20.38,114655.0,19.4199,19.5056,19.3817,19.4199,114655.0
2021-01-29 11:35:00,20.39,20.43,20.3,20.32,191750.0,19.4294,19.4675,19.3436,19.3627,191750.0
2021-01-29 11:40:00,20.32,20.38,20.3,20.35,172622.0,19.3627,19.4199,19.3436,19.3913,172622.0
2021-01-29 11:45:00,20.36,20.41,20.3,20.35,238504.0,19.4008,19.4484,19.3436,19.3913,238504.0
2021-01-29 11:50:00,20.36,20.4,20.33,20.36,120202.0,19.4008,19.4389,19.3722,19.4008,120202.0
2021-01-29 11:55:00,20.36,20.46,20.35,20.45,63056.0,19.4008,19.4961,19.3913,19.4866,63056.0
2021-01-29 12:00:00,20.45,20.45,20.35,20.36,85992.0,19.4866,19.4866,19.3913,19.4008,85992.0
2021-01-29 12:05:00,20.36,20.38,20.3,20.3,224589.0,19.4008,19.4199,19.3436,19.3436,224589.0
2021-01-29 12:10:00,20.3,20.34,20.3,20.3,157834.0,19.3436,19.3817,19.3436,19.3436,157834.0
2021-01-29 12:15:00,20.3,20.31,20.19,20.19,575725.0,19.3436,19.3532,19.2388,19.2388,575725.0
2021-01-29 12:20:00,20.19,20.2,20.1,20.11,212518.0,19.2388,19.2483,19.1531,19.1626,212518.0
2021-01-29 12:25:00,20.12,20.14,20.05,20.05,267260.0,19.1721,19.1912,19.1054,19.1054,267260.0
2021-01-29 12:30:00,20.05,20.08,19.95,19.96,304571.0,19.1054,19.134,19.0101,19.0196,304571.0
2021-01-29 12:35:00,19.96,20.03,19.9,19.91,160572.0,19.0196,19.0864,18.9625,18.972,160572.0
2021-01-29 12:40:00,19.92,20.01,19.9,19.93,238316.0,18.9815,19.0673,18.9625,18.9911,238316.0
2021-01-29 12:45:00,19.93,19.95,19.73,19.75,360607.0,18.9911,19.0101,18.8005,18.8195,360607.0
2021-01-29 12:50:00,19.75,20.06,19.73,20.04,376853.0,18.8195,19.1149,18.8005,19.0959,376853.0
2021-01-29 12:55:00,20.05,20.1,19.9,19.9,166093.0,19.1054,19.1531,18.9625,18.9625,166093.0
2021-01-29 13:00:00,19.9,20.07,19.88,19.98,143530.0,18.9625,19.1245,18.9434,19.0387,143530.0
2021-01-29 13:05:00,19.98,20.01,19.93,19.97,143264.0,19.0387,19.0673,18.9911,19.0292,143264.0
2021-01-29 13:10:00,19.97,20.01,19.9,19.94,119873.0,19.0292,19.0673,18.9625,19.0006,119873.0
2021-01-29 13:15:00,19.94,19.95,19.84,19.91,187444.0,19.0006,19.0101,18.9053,18.972,187444.0
2021-01-29 13:20:00,19.9,20.05,19.89,19.98,147163.0,18.9625,19.1054,18.9529,19.0387,147163.0
2021-01-29 13:25:00,19.97,20.17,19.97,20.16,151937.0,19.0292,19.2198,19.0292,19.2102,151937.0
2021-01-29 13:30:00,20.16,20.19,20.09,20.14,109447.0,19.2102,19.2388,19.1435,19.1912,109447.0
2021-01-29 13:35:00,20.14,20.15,20.09,20.12,86449.0,19.1912,19.2007,19.1435,19.1721,86449.0
2021-01-29 13:40:00,20.12,20.21,20.08,20.18,128273.0,19.1721,19.2579,19.134,19.2293,128273.0
2021-01-29 13:45:00,20.18,20.2,20.02,20.03,138502.0,19.2293,19.2483,19.0768,19.0864,138502.0
2021-01-29 13:50:00,20.03,20.1,20.02,20.08,108063.0,19.0864,19.1531,19.0768,19.134,108063.0
2021-01-29 13:55:00,20.08,20.09,20.0,20.03,91078.0,19.134,19.1435,19.0578,19.0864,91078.0
2021-01-29 14:00:00,20.02,20.16,20.01,20.09,96760.0,19.0768,19.2102,19.0673,19.1435,96760.0
2021-01-29 14:05:00,20.09,20.18,20.07,20.17,112020.0,19.1435,19.2293,19.1245,19.2198,112020.0
2021-01-29 14:10:00,20.17,20.22,20.13,20.14,96459.0,19.2198,19.2674,19.1816,19.1912,96459.0
2021-01-29 14:15:00,20.13,20.13,20.02,20.04,98987.0,19.1816,19.1816,19.0768,19.0959,98987.0
2021-01-29 14:20:00,20.05,20.06,19.96,19.98,87633.0,19.1054,19.1149,19.0196,19.0387,87633.0
2021-01-29 14:25:00,19.99,19.99,19.9,19.9,115085.0,19.0482,19.0482,18.9625,18.9625,115085.0
2021-01-29 14:30:00,19.9,19.91,19.83,19.88,206450.0,18.9625,18.972,18.8958,18.9434,206450.0
2021-01-29 14:35:00,19.87,19.97,19.84,19.93,141553.0,18.9339,19.0292,18.9053,18.9911,141553.0
2021-01-29 14:40:00,19.92,19.97,19.83,19.86,181277.0,18.9815,19.0292,18.8958,18.9244,181277.0
2021-01-29 14:45:00,19.86,19.92,19.84,19.86,100390.0,18.9244,18.9815,18.9053,18.9244,100390.0
2021-01-29 14:50:00,19.86,19.93,19.83,19.84,116469.0,18.9244,18.9911,18.8958,18.9053,116469.0
2021-01-29 14:55:00,19.84,19.89,19.82,19.84,111686.0,18.9053,18.9529,18.8862,18.9053,111686.0
2021-01-29 15:00:00,19.84,19.99,19.83,19.95,135303.0,18.9053,19.0482,18.8958,19.0101,135303.0
2021-01-29 15:05:00,19.95,20.02,19.91,20.0,113837.0,19.0101,19.0768,18.972,19.0578,113837.0
2021-01-29 15:10:00,20.0,20.1,19.99,20.08,109680.0,19.0578,19.1531,19.0482,19.134,109680.0
2021-01-29 15:15:00,20.08,20.09,20.03,20.06,119168.0,19.134,19.1435,19.0864,19.1149,119168.0
2021-01-29 15:20:00,20.06,20.15,20.06,20.12,231584.0,19.1149,19.2007,19.1149,19.1721,231584.0
2021-01-29 15:25:00,20.12,20.16,20.06,20.09,118958.0,19.1721,19.2102,19.1149,19.1435,118958.0
2021-01-29 15:30:00,20.09,20.11,20.04,20.07,192361.0,19.1435,19.1626,19.0959,19.1245,192361.0
2021-01-29 15:35:00,20.07,20.07,19.91,19.92,336389.0,19.1245,19.1245,18.972,18.9815,336389.0
2021-01-29 15:40:00,19.91,19.92,19.84,19.89,302429.0,18.972,18.9815,18.9053,18.9529,302429.0
2021-01-29 15:45:00,19.89,20.04,19.87,20.03,336441.0,18.9529,19.0959,18.9339,19.0864,336441.0
2021-01-29 15:50:00,20.03,20.16,20.0,20.1,452980.0,19.0864,19.2102,19.0578,19.1531,452980.0
2021-01-29 15:55:00,20.11,20.26,20.04,20.07,1153355.0,19.1626,19.3055,19.0959,19.1245,1153355.0
2021-02-01 09:30:00,20.63,20.63,20.32,20.53,570409.0,19.6581,19.6581,19.3627,19.5628,570409.0
2021-02-01 09:35:00,20.54,20.75,20.46,20.54,460492.0,19.5723,19.7724,19.4961,19.5723,460492.0
2021-02-01 09:40:00,20.52,20.63,20.38,20.38,290827.0,19.5533,19.6581,19.4199,19.4199,290827.0
2021-02-01 09:45:00,20.39,20.4,19.96,19.98,533410.0,19.4294,19.4389,19.0196,19.0387,533410.0
2021-02-01 09:50:00,19.97,20.18,19.9,19.92,439629.0,19.0292,19.2293,18.9625,18.9815,439629.0
2021-02-01 09:55:00,19.93,20.16,19.91,20.1,324673.0,18.9911,19.2102,18.972,19.1531,324673.0
2021-02-01 10:00:00,20.08,20.18,19.9,19.96,381484.0,19.134,19.2293,18.9625,19.0196,381484.0
2021-02-01 10:05:00,19.95,20.08,19.9,19.91,223975.0,19.0101,19.134,18.9625,18.972,223975.0
2021-02-01 10:10:00,19.91,20.12,19.9,20.06,218073.0,18.972,19.1721,18.9625,19.1149,218073.0
2021-02-01 10:15:00,20.06,20.08,19.93,20.01,149375.0,19.1149,19.134,18.9911,19.0673,149375.0
2021-02-01 10:20:00,20.01,20.01,19.91,20.0,130227.0,19.0673,19.0673,18.972,19.0578,130227.0
2021-02-01 10:25:00,19.99,20.0,19.92,19.93,133995.0,19.0482,19.0578,18.9815,18.9911,133995.0
2021-02-01 10:30:00,19.94,20.08,19.94,20.02,113053.0,19.0006,19.134,19.0006,19.0768,113053.0
2021-02-01 10:35:00,20.02,20.05,19.8,19.84,752134.0,19.0768,19.1054,18.8672,18.9053,752134.0
2021-02-01 10:40:00,19.84,20.08,19.84,20.07,149552.0,18.9053,19.134,18.9053,19.1245,149552.0
2021-02-01 10:45:00,20.07,20.08,19.88,19.9,171723.0,19.1245,19.134,18.9434,18.9625,171723.0
2021-02-01 10:50:00,19.89,19.91,19.82,19.84,130955.0,18.9529,18.972,18.8862,18.9053,130955.0
2021-02-01 10:55:00,19.85,20.0,19.84,19.99,104493.0,18.9148,19.0578,18.9053,19.0482,104493.0
2021-02-01 11:00:00,19.99,20.04,19.82,19.89,122264.0,19.0482,19.0959,18.8862,18.9529,122264.0
2021-02-01 11:05:00,19.89,20.02,19.85,20.0,126590.0,18.9529,19.0768,18.9148,19.0578,126590.0
2021-02-01 11:10:00,20.0,20.03,19.94,19.96,63984.0,19.0578,19.0864,19.0006,19.0196,63984.0
2021-02-01 11:15:00,19.97,20.05,19.94,20.03,90930.0,19.0292,19.1054,19.0006,19.0864,90930.0
2021-02-01 11:20:00,20.04,20.08,19.98,20.05,72005.0,19.0959,19.134,19.0387,19.1054,72005.0
2021-02-01 11:25:00,20.04,20.15,20.04,20.09,166896.0,19.0959,19.2007,19.0959,19.1435,166896.0
2021-02-01 11:30:00,20.09,20.11,19.96,19.97,126922.0,19.1435,19.1626,19.0196,19.0292,126922.0
2021-02-01 11:35:00,19.96,20.06,19.93,20.05,137321.0,19.0196,19.1149,18.9911,19.1054,137321.0
2021-02-01 11:40:00,20.05,20.15,20.05,20.11,117184.0,19.1054,19.2007,19.1054,19.1626,117184.0
2021-02-01 11:45:00,20.13,20.18,20.13,20.17,84721.0,19.1816,19.2293,19.1816,19.2198,84721.0
2021-02-01 11:50:00,20.17,20.18,20.12,20.18,74347.0,19.2198,19.2293,19.1721,19.2293,74347.0
2021-02-01 11:55:00,20.19,20.19,20.07,20.08,64496.0,19.2388,19.2388,19.1245,19.134,64496.0
2021-02-01 12:00:00,20.07,20.11,20.01,20.02,124539.0,19.1245,19.1626,19.0673,19.0768,124539.0
2021-02-01 12:05:00,20.02,20.06,20.01,20.01,73135.0,19.0768,19.1149,19.0673,19.0673,73135.0
2021-02-01 12:10:00,20.02,20.03,19.95,19.98,102215.0,19.0768,19.0864,19.0101,19.0387,102215.0
2021-02-01 12:15:00,19.99,20.01,19.92,19.95,88855.0,19.0482,19.0673,18.9815,19.0101,88855.0
2021-02-01 12:20:00,19.95,20.05,19.95,20.04,28213.0,19.0101,19.1054,19.0101,19.0959,28213.0
2021-02-01 12:25:00,20.05,20.07,19.97,20.05,63370.0,19.1054,19.1245,19.0292,19.1054,63370.0
2021-02-01 12:30:00,20.06,20.12,20.05,20.12,96461.0,19.1149,19.1721,19.1054,19.1721,96461.0
2021-02-01 12:35:00,20.12,20.15,20.08,20.12,54604.0,19.1721,19.2007,19.134,19.1721,54604.0
2021-02-01 12:40:00,20.13,20.17,20.12,20.16,43423.0,19.1816,19.2198,19.1721,19.2102,43423.0
2021-02-01 12:45:00,20.17,20.2,20.15,20.19,52224.0,19.2198,19.2483,19.2007,19.2388,52224.0
2021-02-01 12:50:00,20.19,20.21,20.13,20.2,46576.0,19.2388,19.2579,19.1816,19.2483,46576.0
2021-02-01 12:55:00,20.21,20.22,20.18,20.2,44023.0,19.2579,19.2674,19.2293,19.2483,44023.0
2021-02-01 13:00:00,20.21,20.22,20.17,20.19,71537.0,19.2579,19.2674,19.2198,19.2388,71537.0
2021-02-01 13:05:00,20.19,20.2,20.13,20.19,46172.0,19.2388,19.2483,19.1816,19.2388,46172.0
2021-02-01 13:10:00,20.18,20.24,20.17,20.21,47508.0,19.2293,19.2865,19.2198,19.2579,47508.0
2021-02-01 13:15:00,20.21,20.23,20.2,20.21,36917.0,19.2579,19.2769,19.2483,19.2579,36917.0
2021-02-01 13:20:00,20.21,20.27,20.2,20.24,67389.0,19.2579,19.315,19.2483,19.2865,67389.0
2021-02-01 13:25:00,20.23,20.25,20.17,20.19,100125.0,19.2769,19.296,19.2198,19.2388,100125.0
2021-02-01 13:30:00,20.2,20.3,20.19,20.26,156341.0,19.2483,19.3436,19.2388,19.3055,156341.0
2021-02-01 13:35:00,20.26,20.3,20.24,20.29,64307.0,19.3055,19.3436,19.2865,19.3341,64307.0
2021-02-01 13:40:00,20.29,20.29,20.24,20.26,41961.0,19.3341,19.3341,19.2865,19.3055,41961.0
2021-02-01 13:45:00,20.25,20.28,20.23,20.26,49783.0,19.296,19.3246,19.2769,19.3055,49783.0
2021-02-01 13:50:00,20.25,20.31,20.25,20.29,114450.0,19.296,19.3532,19.296,19.3341,114450.0
2021-02-01 13:55:00,20.3,20.36,20.3,20.33,81442.0,19.3436,19.4008,19.3436,19.3722,81442.0
2021-02-01 14:00:00,20.33,20.39,20.3,20.37,90920.0,19.3722,19.4294,19.3436,19.4103,90920.0
2021-02-01 14:05:00,20.36,20.41,20.33,20.39,74455.0,19.4008,19.4484,19.3722,19.4294,74455.0
2021-02-01 14:10:00,20.4,20.43,20.38,20.41,57234.0,19.4389,19.4675,19.4199,19.4484,57234.0
2021-02-01 14:15:00,20.42,20.45,20.41,20.45,84824.0,19.458,19.4866,19.4484,19.4866,84824.0
2021-02-01 14:20:00,20.45,20.46,20.41,20.46,56358.0,19.4866,19.4961,19.4484,19.4961,56358.0
2021-02-01 14:25:00,20.46,20.5,20.45,20.48,66200.0,19.4961,19.5342,19.4866,19.5152,66200.0
2021-02-01 14:30:00,20.48,20.55,20.47,20.53,113732.0,19.5152,19.5819,19.5056,19.5628,113732.0
2021-02-01 14:35:00,20.54,20.6,20.53,20.57,68631.0,19.5723,19.6295,19.5628,19.6009,68631.0
2021-02-01 14:40:00,20.58,20.64,20.58,20.58,140482.0,19.6104,19.6676,19.6104,19.6104,140482.0
2021-02-01 14:45:00,20.58,20.62,20.57,20.58,120203.0,19.6104,19.6486,19.6009,19.6104,120203.0
2021-02-01 14:50:00,20.57,20.6,20.55,20.57,83921.0,19.6009,19.6295,19.5819,19.6009,83921.0
2021-02-01 14:55:00,20.56,20.57,20.48,20.51,108203.0,19.5914,19.6009,19.5152,19.5437,108203.0
2021-02-01 15:00:00,20.52,20.56,20.47,20.49,105984.0,19.5533,19.5914,19.5056,19.5247,105984.0
2021-02-01 15:05:00,20.49,20.55,20.46,20.54,66817.0,19.5247,19.5819,19.4961,19.5723,66817.0
2021-02-01 15:10:00,20.53,20.54,20.46,20.51,70735.0,19.5628,19.5723,19.4961,19.5437,70735.0
2021-02-01 15:15:00,20.51,20.54,20.46,20.5,54000.0,19.5437,19.5723,19.4961,19.5342,54000.0
2021-02-01 15:20:00,20.51,20.51,20.45,20.46,68182.0,19.5437,19.5437,19.4866,19.4961,68182.0
2021-02-01 15:25:00,20.46,20.52,20.42,20.43,80139.0,19.4961,19.5533,19.458,19.4675,80139.0
2021-02-01 15:30:00,20.43,20.48,20.42,20.46,126761.0,19.4675,19.5152,19.458,19.4961,126761.0
2021-02-01 15:35:00,20.45,20.47,20.4,20.46,164467.0,19.4866,19.5056,19.4389,19.4961,164467.0
2021-02-01 15:40:00,20.46,20.5,20.42,20.49,195148.0,19.4961,19.5342,19.458,19.5247,195148.0
2021-02-01 15:45:00,20.5,20.52,20.47,20.49,254554.0,19.5342,19.5533,19.5056,19.5247,254554.0
2021-02-01 15:50:00,20.49,20.52,20.46,20.5,404157.0,19.5247,19.5533,19.4961,19.5342,404157.0
2021-02-01 15:55:00,20.5,20.51,20.39,20.39,699519.0,19.5342,19.5437,19.4294,19.4294,699519.0
2021-02-02 09:30:00,21.49,21.66,21.17,21.58,1026632.0,20.4776,20.6396,20.1726,20.5633,1026632.0
2021-02-02 09:35:00,21.59,21.77,21.07,21.18,910014.0,20.5729,20.7444,20.0774,20.1822,910014.0
2021-02-02 09:40:00,21.16,21.26,20.91,20.92,555798.0,20.1631,20.2584,19.9249,19.9344,555798.0
2021-02-02 09:45:00,20.94,21.04,20.81,20.87,419976.0,19.9535,20.0488,19.8296,19.8868,419976.0
2021-02-02 09:50:00,20.88,21.14,20.88,21.07,495506.0,19.8963,20.1441,19.8963,20.0774,495506.0
2021-02-02 09:55:00,21.07,21.12,20.97,21.06,217900.0,20.0774,20.125,19.9821,20.0678,217900.0
2021-02-02 10:00:00,21.07,21.27,21.06,21.26,287848.0,20.0774,20.2679,20.0678,20.2584,287848.0
2021-02-02 10:05:00,21.26,21.38,21.19,21.22,401899.0,20.2584,20.3728,20.1917,20.2203,401899.0
2021-02-02 10:10:00,21.21,21.25,21.03,21.23,206103.0,20.2108,20.2489,20.0392,20.2298,206103.0
2021-02-02 10:15:00,21.22,21.46,21.21,21.33,334392.0,20.2203,20.449,20.2108,20.3251,334392.0
2021-02-02 10:20:00,21.35,21.43,21.23,21.27,268897.0,20.3442,20.4204,20.2298,20.2679,268897.0
2021-02-02 10:25:00,21.27,21.28,21.07,21.15,186811.0,20.2679,20.2775,20.0774,20.1536,186811.0
2021-02-02 10:30:00,21.16,21.25,21.11,21.17,132378.0,20.1631,20.2489,20.1155,20.1726,132378.0
2021-02-02 10:35:00,21.17,21.18,20.98,21.02,226130.0,20.1726,20.1822,19.9916,20.0297,226130.0
2021-02-02 10:40:00,21.02,21.1,20.91,21.05,244952.0,20.0297,20.1059,19.9249,20.0583,244952.0
2021-02-02 10:45:00,21.05,21.17,21.04,21.14,178023.0,20.0583,20.1726,20.0488,20.1441,178023.0
2021-02-02 10:50:00,21.14,21.25,21.11,21.25,140572.0,20.1441,20.2489,20.1155,20.2489,140572.0
2021-02-02 10:55:00,21.25,21.33,21.24,21.28,128008.0,20.2489,20.3251,20.2393,20.2775,128008.0
2021-02-02 11:00:00,21.28,21.36,21.25,21.26,186690.0,20.2775,20.3537,20.2489,20.2584,186690.0
2021-02-02 11:05:00,21.26,21.29,21.19,21.25,102394.0,20.2584,20.287,20.1917,20.2489,102394.0
2021-02-02 11:10:00,21.24,21.34,21.21,21.3,128009.0,20.2393,20.3346,20.2108,20.2965,128009.0
2021-02-02 11:15:00,21.29,21.37,21.27,21.37,138603.0,20.287,20.3632,20.2679,20.3632,138603.0
2021-02-02 11:20:00,21.37,21.4,21.24,21.28,164181.0,20.3632,20.3918,20.2393,20.2775,164181.0
2021-02-02 11:25:00,21.28,21.29,21.15,21.23,194089.0,20.2775,20.287,20.1536,20.2298,194089.0
2021-02-02 11:30:00,21.24,21.24,21.12,21.14,141523.0,20.2393,20.2393,20.125,20.1441,141523.0
2021-02-02 11:35:00,21.13,21.22,21.12,21.19,80586.0,20.1345,20.2203,20.125,20.1917,80586.0
2021-02-02 11:40:00,21.2,21.23,21.13,21.13,77820.0,20.2012,20.2298,20.1345,20.1345,77820.0
2021-02-02 11:45:00,21.13,21.18,21.05,21.11,113324.0,20.1345,20.1822,20.0583,20.1155,113324.0
2021-02-02 11:50:00,21.11,21.2,21.11,21.19,63997.0,20.1155,20.2012,20.1155,20.1917,63997.0
2021-02-02 11:55:00,21.2,21.22,21.14,21.17,67335.0,20.2012,20.2203,20.1441,20.1726,67335.0
2021-02-02 12:00:00,21.17,21.17,21.09,21.12,96702.0,20.1726,20.1726,20.0964,20.125,96702.0
2021-02-02 12:05:00,21.14,21.15,21.08,21.09,81802.0,20.1441,20.1536,20.0869,20.0964,81802.0
2021-02-02 12:10:00,21.1,21.11,21.02,21.02,117890.0,20.1059,20.1155,20.0297,20.0297,117890.0
2021-02-02 12:15:00,21.03,21.08,21.01,21.02,74550.0,20.0392,20.0869,20.0202,20.0297,74550.0
2021-02-02 12:20:00,21.01,21.09,21.01,21.05,78197.0,20.0202,20.0964,20.0202,20.0583,78197.0
2021-02-02 12:25:00,21.05,21.06,21.01,21.06,63457.0,20.0583,20.0678,20.0202,20.0678,63457.0
2021-02-02 12:30:00,21.05,21.08,20.95,21.0,122720.0,20.0583,20.0869,19.963,20.0107,122720.0
2021-02-02 12:35:00,20.99,21.0,20.92,20.96,124879.0,20.0011,20.0107,19.9344,19.9725,124879.0
2021-02-02 12:40:00,20.96,21.03,20.93,21.03,88658.0,19.9725,20.0392,19.944,20.0392,88658.0
2021-02-02 12:45:00,21.04,21.08,21.0,21.07,87604.0,20.0488,20.0869,20.0107,20.0774,87604.0
2021-02-02 12:50:00,21.07,21.1,20.99,21.02,80401.0,20.0774,20.1059,20.0011,20.0297,80401.0
2021-02-02 12:55:00,21.01,21.02,20.98,21.0,54380.0,20.0202,20.0297,19.9916,20.0107,54380.0
2021-02-02 13:00:00,21.01,21.01,20.94,20.95,69205.0,20.0202,20.0202,19.9535,19.963,69205.0
2021-02-02 13:05:00,20.95,21.02,20.94,21.02,59388.0,19.963,20.0297,19.9535,20.0297,59388.0
2021-02-02 13:10:00,21.02,21.03,20.95,20.96,47451.0,20.0297,20.0392,19.963,19.9725,47451.0
2021-02-02 13:15:00,20.96,20.98,20.92,20.96,65981.0,19.9725,19.9916,19.9344,19.9725,65981.0
2021-02-02 13:20:00,20.96,20.97,20.86,20.86,169296.0,19.9725,19.9821,19.8772,19.8772,169296.0
2021-02-02 13:25:00,20.87,20.91,20.84,20.87,130267.0,19.8868,19.9249,19.8582,19.8868,130267.0
2021-02-02 13:30:00,20.88,20.89,20.83,20.87,64453.0,19.8963,19.9058,19.8487,19.8868,64453.0
2021-02-02 13:35:00,20.87,20.87,20.8,20.82,66750.0,19.8868,19.8868,19.8201,19.8391,66750.0
2021-02-02 13:40:00,20.82,20.86,20.81,20.84,46136.0,19.8391,19.8772,19.8296,19.8582,46136.0
2021-02-02 13:45:00,20.84,20.93,20.83,20.89,106123.0,19.8582,19.944,19.8487,19.9058,106123.0
2021-02-02 13:50:00,20.89,20.9,20.8,20.82,93119.0,19.9058,19.9154,19.8201,19.8391,93119.0
2021-02-02 13:55:00,20.82,20.84,20.79,20.8,92784.0,19.8391,19.8582,19.8105,19.8201,92784.0
2021-02-02 14:00:00,20.8,20.81,20.74,20.76,61596.0,19.8201,19.8296,19.7629,19.782,61596.0
2021-02-02 14:05:00,20.76,20.87,20.75,20.87,120089.0,19.782,19.8868,19.7724,19.8868,120089.0
2021-02-02 14:10:00,20.86,20.87,20.8,20.82,45617.0,19.8772,19.8868,19.8201,19.8391,45617.0
2021-02-02 14:15:00,20.82,20.82,20.76,20.81,43314.0,19.8391,19.8391,19.782,19.8296,43314.0
2021-02-02 14:20:00,20.82,20.87,20.79,20.8,73148.0,19.8391,19.8868,19.8105,19.8201,73148.0
2021-02-02 14:25:00,20.8,20.8,20.73,20.76,93247.0,19.8201,19.8201,19.7534,19.782,93247.0
2021-02-02 14:30:00,20.76,20.83,20.71,20.8,149950.0,19.782,19.8487,19.7343,19.8201,149950.0
2021-02-02 14:35:00,20.81,20.84,20.77,20.78,101237.0,19.8296,19.8582,19.7915,19.801,101237.0
2021-02-02 14:40:00,20.79,20.81,20.74,20.74,74430.0,19.8105,19.8296,19.7629,19.7629,74430.0
2021-02-02 14:45:00,20.73,20.75,20.7,20.7,62216.0,19.7534,19.7724,19.7248,19.7248,62216.0
2021-02-02 14:50:00,20.71,20.75,20.7,20.73,96946.0,19.7343,19.7724,19.7248,19.7534,96946.0
2021-02-02 14:55:00,20.73,20.82,20.72,20.82,46936.0,19.7534,19.8391,19.7438,19.8391,46936.0
2021-02-02 15:00:00,20.82,20.85,20.79,20.83,108365.0,19.8391,19.8677,19.8105,19.8487,108365.0
2021-02-02 15:05:00,20.83,20.89,20.82,20.89,81273.0,19.8487,19.9058,19.8391,19.9058,81273.0
2021-02-02 15:10:00,20.89,20.91,20.8,20.8,168740.0,19.9058,19.9249,19.8201,19.8201,168740.0
2021-02-02 15:15:00,20.8,20.81,20.76,20.79,100227.0,19.8201,19.8296,19.782,19.8105,100227.0
2021-02-02 15:20:00,20.79,20.8,20.74,20.79,98839.0,19.8105,19.8201,19.7629,19.8105,98839.0
2021-02-02 15:25:00,20.79,20.82,20.78,20.79,59993.0,19.8105,19.8391,19.801,19.8105,59993.0
2021-02-02 15:30:00,20.78,20.84,20.75,20.76,130646.0,19.801,19.8582,19.7724,19.782,130646.0
2021-02-02 15:35:00,20.76,20.76,20.66,20.68,142292.0,19.782,19.782,19.6867,19.7057,142292.0
2021-02-02 15:40:00,20.68,20.69,20.62,20.62,152445.0,19.7057,19.7153,19.6486,19.6486,152445.0
2021-02-02 15:45:00,20.62,20.77,20.62,20.71,197382.0,19.6486,19.7915,19.6486,19.7343,197382.0
2021-02-02 15:50:00,20.7,20.77,20.69,20.74,270528.0,19.7248,19.7915,19.7153,19.7629,270528.0
2021-02-02 15:55:00,20.73,20.76,20.7,20.72,564683.0,19.7534,19.782,19.7248,19.7438,564683.0
2021-02-03 09:30:00,21.03,21.22,20.86,21.2,353927.0,20.0392,20.2203,19.8772,20.2012,353927.0
2021-02-03 09:35:00,21.21,21.37,21.06,21.29,491443.0,20.2108,20.3632,20.0678,20.287,491443.0
2021-02-03 09:40:00,21.32,21.35,21.16,21.21,390535.0,20.3156,20.3442,20.1631,20.2108,390535.0
2021-02-03 09:45:00,21.21,21.3,21.13,21.22,232382.0,20.2108,20.2965,20.1345,20.2203,232382.0
2021-02-03 09:50:00,21.22,21.41,21.15,21.39,416248.0,20.2203,20.4013,20.1536,20.3823,416248.0
2021-02-03 09:55:00,21.4,21.52,21.39,21.48,381181.0,20.3918,20.5062,20.3823,20.468,381181.0
2021-02-03 10:00:00,21.49,21.66,21.48,21.59,290730.0,20.4776,20.6396,20.468,20.5729,290730.0
2021-02-03 10:05:00,21.6,21.74,21.57,21.73,696443.0,20.5824,20.7158,20.5538,20.7063,696443.0
2021-02-03 10:10:00,21.74,21.91,21.72,21.77,824554.0,20.7158,20.8778,20.6967,20.7444,824554.0
2021-02-03 10:15:00,21.77,21.83,21.69,21.73,258471.0,20.7444,20.8016,20.6681,20.7063,258471.0
2021-02-03 10:20:00,21.73,21.8,21.64,21.71,241063.0,20.7063,20.773,20.6205,20.6872,241063.0
2021-02-03 10:25:00,21.72,21.75,21.58,21.6,319608.0,20.6967,20.7253,20.5633,20.5824,319608.0
2021-02-03 10:30:00,21.61,21.61,21.47,21.49,227313.0,20.5919,20.5919,20.4585,20.4776,227313.0
2021-02-03 10:35:00,21.5,21.59,21.49,21.57,132580.0,20.4871,20.5729,20.4776,20.5538,132580.0
2021-02-03 10:40:00,21.56,21.79,21.54,21.77,194706.0,20.5443,20.7634,20.5252,20.7444,194706.0
2021-02-03 10:45:00,21.77,21.81,21.67,21.8,170664.0,20.7444,20.7825,20.6491,20.773,170664.0
2021-02-03 10:50:00,21.79,21.93,21.77,21.92,314270.0,20.7634,20.8968,20.7444,20.8873,314270.0
2021-02-03 10:55:00,21.93,22.04,21.9,21.96,521237.0,20.8968,21.0017,20.8683,20.9254,521237.0
2021-02-03 11:00:00,21.95,22.02,21.86,21.89,261712.0,20.9159,20.9826,20.8301,20.8587,261712.0
2021-02-03 11:05:00,21.89,21.91,21.77,21.83,303553.0,20.8587,20.8778,20.7444,20.8016,303553.0
2021-02-03 11:10:00,21.84,21.84,21.67,21.72,223033.0,20.8111,20.8111,20.6491,20.6967,223033.0
2021-02-03 11:15:00,21.72,21.73,21.63,21.68,84634.0,20.6967,20.7063,20.611,20.6586,84634.0
2021-02-03 11:20:00,21.67,21.75,21.64,21.73,142627.0,20.6491,20.7253,20.6205,20.7063,142627.0
2021-02-03 11:25:00,21.72,21.72,21.58,21.66,127970.0,20.6967,20.6967,20.5633,20.6396,127970.0
2021-02-03 11:30:00,21.66,21.77,21.64,21.75,81391.0,20.6396,20.7444,20.6205,20.7253,81391.0
2021-02-03 11:35:00,21.75,21.82,21.71,21.8,110348.0,20.7253,20.792,20.6872,20.773,110348.0
2021-02-03 11:40:00,21.8,21.93,21.79,21.93,131953.0,20.773,20.8968,20.7634,20.8968,131953.0
2021-02-03 11:45:00,21.92,22.05,21.92,22.04,256405.0,20.8873,21.0112,20.8873,21.0017,256405.0
2021-02-03 11:50:00,22.04,22.11,21.98,22.1,261700.0,21.0017,21.0684,20.9445,21.0588,261700.0
2021-02-03 11:55:00,22.1,22.11,21.98,22.0,142015.0,21.0588,21.0684,20.9445,20.9635,142015.0
2021-02-03 12:00:00,21.99,21.99,21.88,21.94,137249.0,20.954,20.954,20.8492,20.9064,137249.0
2021-02-03 12:05:00,21.94,21.97,21.86,21.91,168669.0,20.9064,20.935,20.8301,20.8778,168669.0
2021-02-03 12:10:00,21.91,21.93,21.83,21.87,128572.0,20.8778,20.8968,20.8016,20.8397,128572.0
2021-02-03 12:15:00,21.87,22.03,21.85,22.0,158685.0,20.8397,20.9921,20.8206,20.9635,158685.0
2021-02-03 12:20:00,22.0,22.0,21.92,21.94,85482.0,20.9635,20.9635,20.8873,20.9064,85482.0
2021-02-03 12:25:00,21.93,22.02,21.93,22.02,66425.0,20.8968,20.9826,20.8968,20.9826,66425.0
2021-02-03 12:30:00,22.01,22.04,21.98,22.0,68857.0,20.9731,21.0017,20.9445,20.9635,68857.0
2021-02-03 12:35:00,22.0,22.04,21.98,22.01,67350.0,20.9635,21.0017,20.9445,20.9731,67350.0
2021-02-03 12:40:00,22.02,22.11,22.02,22.1,209481.0,20.9826,21.0684,20.9826,21.0588,209481.0
2021-02-03 12:45:00,22.1,22.16,22.07,22.07,218498.0,21.0588,21.116,21.0302,21.0302,218498.0
2021-02-03 12:50:00,22.07,22.15,22.03,22.13,241251.0,21.0302,21.1065,20.9921,21.0874,241251.0
2021-02-03 12:55:00,22.13,22.13,21.89,21.92,176603.0,21.0874,21.0874,20.8587,20.8873,176603.0
2021-02-03 13:00:00,21.93,21.93,21.86,21.9,113865.0,20.8968,20.8968,20.8301,20.8683,113865.0
2021-02-03 13:05:00,21.9,21.97,21.88,21.93,121169.0,20.8683,20.935,20.8492,20.8968,121169.0
2021-02-03 13:10:00,21.94,21.94,21.9,21.93,107796.0,20.9064,20.9064,20.8683,20.8968,107796.0
2021-02-03 13:15:00,21.93,21.94,21.82,21.83,123285.0,20.8968,20.9064,20.792,20.8016,123285.0
2021-02-03 13:20:00,21.83,21.83,21.69,21.73,230327.0,20.8016,20.8016,20.6681,20.7063,230327.0
2021-02-03 13:25:00,21.74,21.78,21.7,21.74,96304.0,20.7158,20.7539,20.6777,20.7158,96304.0
2021-02-03 13:30:00,21.74,21.81,21.72,21.73,103798.0,20.7158,20.7825,20.6967,20.7063,103798.0
2021-02-03 13:35:00,21.73,21.81,21.71,21.8,120270.0,20.7063,20.7825,20.6872,20.773,120270.0
2021-02-03 13:40:00,21.8,21.84,21.77,21.83,157081.0,20.773,20.8111,20.7444,20.8016,157081.0
2021-02-03 13:45:00,21.83,21.83,21.78,21.82,74519.0,20.8016,20.8016,20.7539,20.792,74519.0
2021-02-03 13:50:00,21.82,21.86,21.8,21.84,56760.0,20.792,20.8301,20.773,20.8111,56760.0
2021-02-03 13:55:00,21.84,21.86,21.82,21.83,57550.0,20.8111,20.8301,20.792,20.8016,57550.0
2021-02-03 14:00:00,21.83,21.89,21.82,21.87,66106.0,20.8016,20.8587,20.792,20.8397,66106.0
2021-02-03 14:05:00,21.87,21.9,21.86,21.89,92604.0,20.8397,20.8683,20.8301,20.8587,92604.0
2021-02-03 14:10:00,21.89,21.9,21.85,21.88,99125.0,20.8587,20.8683,20.8206,20.8492,99125.0
2021-02-03 14:15:00,21.87,21.9,21.86,21.9,143892.0,20.8397,20.8683,20.8301,20.8683,143892.0
2021-02-03 14:20:00,21.9,21.91,21.87,21.89,146020.0,20.8683,20.8778,20.8397,20.8587,146020.0
2021-02-03 14:25:00,21.89,21.91,21.88,21.89,100710.0,20.8587,20.8778,20.8492,20.8587,100710.0
2021-02-03 14:30:00,21.88,21.91,21.86,21.9,125267.0,20.8492,20.8778,20.8301,20.8683,125267.0
2021-02-03 14:35:00,21.89,21.92,21.88,21.9,170116.0,20.8587,20.8873,20.8492,20.8683,170116.0
2021-02-03 14:40:00,21.91,22.0,21.88,21.99,117377.0,20.8778,20.9635,20.8492,20.954,117377.0
2021-02-03 14:45:00,22.0,22.05,21.99,22.01,127520.0,20.9635,21.0112,20.954,20.9731,127520.0
2021-02-03 14:50:00,22.01,22.04,21.98,21.99,171264.0,20.9731,21.0017,20.9445,20.954,171264.0
2021-02-03 14:55:00,22.0,22.07,21.98,22.03,88418.0,20.9635,21.0302,20.9445,20.9921,88418.0
2021-02-03 15:00:00,22.02,22.05,21.95,21.95,172082.0,20.9826,21.0112,20.9159,20.9159,172082.0
2021-02-03 15:05:00,21.96,21.99,21.94,21.96,69983.0,20.9254,20.954,20.9064,20.9254,69983.0
2021-02-03 15:10:00,21.96,21.96,21.89,21.91,84391.0,20.9254,20.9254,20.8587,20.8778,84391.0
2021-02-03 15:15:00,21.91,21.96,21.88,21.88,122655.0,20.8778,20.9254,20.8492,20.8492,122655.0
2021-02-03 15:20:00,21.88,21.93,21.87,21.89,209488.0,20.8492,20.8968,20.8397,20.8587,209488.0
2021-02-03 15:25:00,21.89,21.9,21.83,21.83,114091.0,20.8587,20.8683,20.8016,20.8016,114091.0
2021-02-03 15:30:00,21.83,21.97,21.82,21.96,154099.0,20.8016,20.935,20.792,20.9254,154099.0
2021-02-03 15:35:00,21.96,22.01,21.93,22.0,177876.0,20.9254,20.9731,20.8968,20.9635,177876.0
2021-02-03 15:40:00,21.99,22.05,21.97,22.0,158112.0,20.954,21.0112,20.935,20.9635,158112.0
2021-02-03 15:45:00,22.0,22.04,21.92,21.96,316559.0,20.9635,21.0017,20.8873,20.9254,316559.0
2021-02-03 15:50:00,21.97,22.11,21.95,22.09,296686.0,20.935,21.0684,20.9159,21.0493,296686.0
2021-02-03 15:55:00,22.09,22.09,22.02,22.02,616443.0,21.0493,21.0493,20.9826,20.9826,616443.0
2021-02-04 09:30:00,22.33,22.59,22.17,22.39,704157.0,21.278,21.5257,21.1255,21.3352,704157.0
2021-02-04 09:35:00,22.37,22.55,22.15,22.17,553009.0,21.3161,21.4876,21.1065,21.1255,553009.0
2021-02-04 09:40:00,22.19,22.46,22.13,22.25,448580.0,21.1446,21.4019,21.0874,21.2018,448580.0
2021-02-04 09:45:00,22.23,22.25,22.1,22.25,331754.0,21.1827,21.2018,21.0588,21.2018,331754.0
2021-02-04 09:50:00,22.24,22.27,21.94,22.0,351672.0,21.1922,21.2208,20.9064,20.9635,351672.0
2021-02-04 09:55:00,22.0,22.11,21.97,22.06,237758.0,20.9635,21.0684,20.935,21.0207,237758.0
2021-02-04 10:00:00,22.06,22.17,21.91,21.98,263850.0,21.0207,21.1255,20.8778,20.9445,263850.0
2021-02-04 10:05:00,21.98,22.12,21.95,22.03,537042.0,20.9445,21.0779,20.9159,20.9921,537042.0
2021-02-04 10:10:00,22.02,22.03,21.73,21.77,270677.0,20.9826,20.9921,20.7063,20.7444,270677.0
2021-02-04 10:15:00,21.77,21.89,21.73,21.81,332792.0,20.7444,20.8587,20.7063,20.7825,332792.0
2021-02-04 10:20:00,21.81,21.92,21.76,21.84,253558.0,20.7825,20.8873,20.7348,20.8111,253558.0
2021-02-04 10:25:00,21.83,21.87,21.66,21.73,249036.0,20.8016,20.8397,20.6396,20.7063,249036.0
2021-02-04 10:30:00,21.73,21.97,21.72,21.9,189575.0,20.7063,20.935,20.6967,20.8683,189575.0
2021-02-04 10:35:00,21.9,21.94,21.8,21.94,105771.0,20.8683,20.9064,20.773,20.9064,105771.0
2021-02-04 10:40:00,21.95,21.97,21.78,21.8,238552.0,20.9159,20.935,20.7539,20.773,238552.0
2021-02-04 10:45:00,21.81,21.86,21.78,21.85,150912.0,20.7825,20.8301,20.7539,20.8206,150912.0
2021-02-04 10:50:00,21.86,21.92,21.83,21.85,149570.0,20.8301,20.8873,20.8016,20.8206,149570.0
2021-02-04 10:55:00,21.84,21.91,21.8,21.87,142776.0,20.8111,20.8778,20.773,20.8397,142776.0
2021-02-04 11:00:00,21.87,22.03,21.84,22.03,106232.0,20.8397,20.9921,20.8111,20.9921,106232.0
2021-02-04 11:05:00,22.03,22.08,21.97,22.05,160261.0,20.9921,21.0398,20.935,21.0112,160261.0
2021-02-04 11:10:00,22.05,22.1,21.97,22.01,105887.0,21.0112,21.0588,20.935,20.9731,105887.0
2021-02-04 11:15:00,22.0,22.03,21.96,21.99,53725.0,20.9635,20.9921,20.9254,20.954,53725.0
2021-02-04 11:20:00,21.99,22.07,21.98,22.07,66588.0,20.954,21.0302,20.9445,21.0302,66588.0
2021-02-04 11:25:00,22.07,22.07,22.0,22.07,60773.0,21.0302,21.0302,20.9635,21.0302,60773.0
2021-02-04 11:30:00,22.05,22.1,22.0,22.09,63086.0,21.0112,21.0588,20.9635,21.0493,63086.0
2021-02-04 11:35:00,22.09,22.1,21.99,22.03,70903.0,21.0493,21.0588,20.954,20.9921,70903.0
2021-02-04 11:40:00,22.03,22.12,22.02,22.11,81467.0,20.9921,21.0779,20.9826,21.0684,81467.0
2021-02-04 11:45:00,22.11,22.17,22.09,22.17,93341.0,21.0684,21.1255,21.0493,21.1255,93341.0
2021-02-04 11:50:00,22.16,22.18,22.1,22.13,86899.0,21.116,21.1351,21.0588,21.0874,86899.0
2021-02-04 11:55:00,22.13,22.2,22.12,22.18,79288.0,21.0874,21.1541,21.0779,21.1351,79288.0
2021-02-04 12:00:00,22.18,22.18,22.06,22.12,118218.0,21.1351,21.1351,21.0207,21.0779,118218.0
2021-02-04 12:05:00,22.12,22.13,22.06,22.12,60103.0,21.0779,21.0874,21.0207,21.0779,60103.0
2021-02-04 12:10:00,22.12,22.13,22.09,22.12,23274.0,21.0779,21.0874,21.0493,21.0779,23274.0
2021-02-04 12:15:00,22.12,22.18,22.11,22.18,72951.0,21.0779,21.1351,21.0684,21.1351,72951.0
2021-02-04 12:20:00,22.17,22.24,22.16,22.24,78418.0,21.1255,21.1922,21.116,21.1922,78418.0
2021-02-04 12:25:00,22.23,22.3,22.23,22.3,128415.0,21.1827,21.2494,21.1827,21.2494,128415.0
2021-02-04 12:30:00,22.3,22.33,22.24,22.26,152244.0,21.2494,21.278,21.1922,21.2113,152244.0
2021-02-04 12:35:00,22.26,22.33,22.25,22.3,83415.0,21.2113,21.278,21.2018,21.2494,83415.0
2021-02-04 12:40:00,22.3,22.31,22.26,22.28,55056.0,21.2494,21.2589,21.2113,21.2304,55056.0
2021-02-04 12:45:00,22.28,22.3,22.26,22.26,37544.0,21.2304,21.2494,21.2113,21.2113,37544.0
2021-02-04 12:50:00,22.27,22.27,22.19,22.2,69577.0,21.2208,21.2208,21.1446,21.1541,69577.0
2021-02-04 12:55:00,22.2,22.21,22.15,22.17,62387.0,21.1541,21.1636,21.1065,21.1255,62387.0
2021-02-04 13:00:00,22.17,22.2,22.17,22.19,51645.0,21.1255,21.1541,21.1255,21.1446,51645.0
2021-02-04 13:05:00,22.19,22.24,22.18,22.2,48582.0,21.1446,21.1922,21.1351,21.1541,48582.0
2021-02-04 13:10:00,22.2,22.23,22.18,22.23,40649.0,21.1541,21.1827,21.1351,21.1827,40649.0
2021-02-04 13:15:00,22.23,22.24,22.19,22.2,61077.0,21.1827,21.1922,21.1446,21.1541,61077.0
2021-02-04 13:20:00,22.2,22.26,22.19,22.26,59196.0,21.1541,21.2113,21.1446,21.2113,59196.0
2021-02-04 13:25:00,22.26,22.27,22.19,22.22,49219.0,21.2113,21.2208,21.1446,21.1732,49219.0
2021-02-04 13:30:00,22.21,22.26,22.2,22.26,108727.0,21.1636,21.2113,21.1541,21.2113,108727.0
2021-02-04 13:35:00,22.26,22.34,22.24,22.28,87032.0,21.2113,21.2875,21.1922,21.2304,87032.0
2021-02-04 13:40:00,22.28,22.28,22.21,22.23,56020.0,21.2304,21.2304,21.1636,21.1827,56020.0
2021-02-04 13:45:00,22.23,22.24,22.2,22.23,50749.0,21.1827,21.1922,21.1541,21.1827,50749.0
2021-02-04 13:50:00,22.22,22.24,22.2,22.2,75841.0,21.1732,21.1922,21.1541,21.1541,75841.0
2021-02-04 13:55:00,22.2,22.21,22.16,22.2,70496.0,21.1541,21.1636,21.116,21.1541,70496.0
2021-02-04 14:00:00,22.19,22.24,22.17,22.23,59143.0,21.1446,21.1922,21.1255,21.1827,59143.0
2021-02-04 14:05:00,22.23,22.27,22.2,22.26,47562.0,21.1827,21.2208,21.1541,21.2113,47562.0
2021-02-04 14:10:00,22.24,22.3,22.24,22.29,25748.0,21.1922,21.2494,21.1922,21.2399,25748.0
2021-02-04 14:15:00,22.28,22.3,22.26,22.29,53947.0,21.2304,21.2494,21.2113,21.2399,53947.0
2021-02-04 14:20:00,22.28,22.29,22.26,22.29,71740.0,21.2304,21.2399,21.2113,21.2399,71740.0
2021-02-04 14:25:00,22.29,22.35,22.26,22.34,179911.0,21.2399,21.2971,21.2113,21.2875,179911.0
2021-02-04 14:30:00,22.34,22.34,22.29,22.33,117193.0,21.2875,21.2875,21.2399,21.278,117193.0
2021-02-04 14:35:00,22.33,22.34,22.26,22.28,66494.0,21.278,21.2875,21.2113,21.2304,66494.0
2021-02-04 14:40:00,22.28,22.29,22.24,22.27,78631.0,21.2304,21.2399,21.1922,21.2208,78631.0
2021-02-04 14:45:00,22.27,22.28,22.24,22.28,83930.0,21.2208,21.2304,21.1922,21.2304,83930.0
2021-02-04 14:50:00,22.28,22.29,22.22,22.26,143164.0,21.2304,21.2399,21.1732,21.2113,143164.0
2021-02-04 14:55:00,22.26,22.33,22.25,22.3,230869.0,21.2113,21.278,21.2018,21.2494,230869.0
2021-02-04 15:00:00,22.3,22.35,22.29,22.3,117266.0,21.2494,21.2971,21.2399,21.2494,117266.0
2021-02-04 15:05:00,22.31,22.33,22.29,22.32,61856.0,21.2589,21.278,21.2399,21.2685,61856.0
2021-02-04 15:10:00,22.31,22.32,22.18,22.19,114914.0,21.2589,21.2685,21.1351,21.1446,114914.0
2021-02-04 15:15:00,22.2,22.2,22.14,22.17,76891.0,21.1541,21.1541,21.0969,21.1255,76891.0
2021-02-04 15:20:00,22.18,22.18,22.12,22.13,96730.0,21.1351,21.1351,21.0779,21.0874,96730.0
2021-02-04 15:25:00,22.13,22.18,22.12,22.17,60523.0,21.0874,21.1351,21.0779,21.1255,60523.0
2021-02-04 15:30:00,22.18,22.18,22.13,22.14,120140.0,21.1351,21.1351,21.0874,21.0969,120140.0
2021-02-04 15:35:00,22.14,22.16,22.09,22.15,126890.0,21.0969,21.116,21.0493,21.1065,126890.0
2021-02-04 15:40:00,22.15,22.2,22.14,22.19,128599.0,21.1065,21.1541,21.0969,21.1446,128599.0
2021-02-04 15:45:00,22.2,22.24,22.19,22.22,208368.0,21.1541,21.1922,21.1446,21.1732,208368.0
2021-02-04 15:50:00,22.22,22.27,22.22,22.27,222153.0,21.1732,21.2208,21.1732,21.2208,222153.0
2021-02-04 15:55:00,22.27,22.34,22.26,22.29,539480.0,21.2208,21.2875,21.2113,21.2399,539480.0
2021-02-05 09:30:00,22.83,23.14,22.79,22.99,964915.0,21.7544,22.0498,21.7163,21.9069,964915.0
2021-02-05 09:35:00,22.98,22.98,22.67,22.79,395382.0,21.8974,21.8974,21.602,21.7163,395382.0
2021-02-05 09:40:00,22.79,22.9,22.79,22.89,279557.0,21.7163,21.8211,21.7163,21.8116,279557.0
2021-02-05 09:45:00,22.87,22.95,22.72,22.77,244523.0,21.7926,21.8688,21.6496,21.6973,244523.0
2021-02-05 09:50:00,22.77,22.98,22.76,22.98,222426.0,21.6973,21.8974,21.6877,21.8974,222426.0
2021-02-05 09:55:00,22.98,23.02,22.74,22.78,202392.0,21.8974,21.9355,21.6687,21.7068,202392.0
2021-02-05 10:00:00,22.78,22.85,22.65,22.83,211527.0,21.7068,21.7735,21.5829,21.7544,211527.0
2021-02-05 10:05:00,22.82,22.82,22.58,22.59,250293.0,21.7449,21.7449,21.5162,21.5257,250293.0
2021-02-05 10:10:00,22.6,22.66,22.52,22.55,333156.0,21.5353,21.5924,21.459,21.4876,333156.0
2021-02-05 10:15:00,22.54,22.62,22.45,22.48,282344.0,21.4781,21.5543,21.3923,21.4209,282344.0
2021-02-05 10:20:00,22.48,22.65,22.46,22.63,211560.0,21.4209,21.5829,21.4019,21.5639,211560.0
2021-02-05 10:25:00,22.62,22.71,22.62,22.7,156171.0,21.5543,21.6401,21.5543,21.6306,156171.0
2021-02-05 10:30:00,22.71,22.77,22.66,22.67,178913.0,21.6401,21.6973,21.5924,21.602,178913.0
2021-02-05 10:35:00,22.68,22.83,22.67,22.8,138676.0,21.6115,21.7544,21.602,21.7259,138676.0
2021-02-05 10:40:00,22.8,22.84,22.78,22.79,128268.0,21.7259,21.764,21.7068,21.7163,128268.0
2021-02-05 10:45:00,22.8,22.8,22.68,22.79,219304.0,21.7259,21.7259,21.6115,21.7163,219304.0
2021-02-05 10:50:00,22.78,22.83,22.71,22.75,143691.0,21.7068,21.7544,21.6401,21.6782,143691.0
2021-02-05 10:55:00,22.74,22.8,22.74,22.77,124212.0,21.6687,21.7259,21.6687,21.6973,124212.0
2021-02-05 11:00:00,22.78,22.81,22.76,22.79,77425.0,21.7068,21.7354,21.6877,21.7163,77425.0
2021-02-05 11:05:00,22.79,22.83,22.76,22.77,124989.0,21.7163,21.7544,21.6877,21.6973,124989.0
2021-02-05 11:10:00,22.76,22.77,22.7,22.74,67928.0,21.6877,21.6973,21.6306,21.6687,67928.0
2021-02-05 11:15:00,22.73,22.75,22.68,22.7,49620.0,21.6592,21.6782,21.6115,21.6306,49620.0
2021-02-05 11:20:00,22.7,22.76,22.69,22.73,68807.0,21.6306,21.6877,21.621,21.6592,68807.0
2021-02-05 11:25:00,22.73,22.74,22.64,22.69,83274.0,21.6592,21.6687,21.5734,21.621,83274.0
2021-02-05 11:30:00,22.68,22.69,22.57,22.6,90700.0,21.6115,21.621,21.5067,21.5353,90700.0
2021-02-05 11:35:00,22.61,22.64,22.59,22.64,110884.0,21.5448,21.5734,21.5257,21.5734,110884.0
2021-02-05 11:40:00,22.64,22.7,22.62,22.69,92043.0,21.5734,21.6306,21.5543,21.621,92043.0
2021-02-05 11:45:00,22.68,22.7,22.63,22.65,106312.0,21.6115,21.6306,21.5639,21.5829,106312.0
2021-02-05 11:50:00,22.65,22.67,22.6,22.61,107117.0,21.5829,21.602,21.5353,21.5448,107117.0
2021-02-05 11:55:00,22.62,22.67,22.61,22.66,45202.0,21.5543,21.602,21.5448,21.5924,45202.0
2021-02-05 12:00:00,22.66,22.67,22.56,22.6,68824.0,21.5924,21.602,21.4972,21.5353,68824.0
2021-02-05 12:05:00,22.6,22.62,22.53,22.55,65585.0,21.5353,21.5543,21.4686,21.4876,65585.0
2021-02-05 12:10:00,22.56,22.58,22.51,22.58,62835.0,21.4972,21.5162,21.4495,21.5162,62835.0
2021-02-05 12:15:00,22.58,22.59,22.55,22.57,70452.0,21.5162,21.5257,21.4876,21.5067,70452.0
2021-02-05 12:20:00,22.56,22.58,22.54,22.54,27489.0,21.4972,21.5162,21.4781,21.4781,27489.0
2021-02-05 12:25:00,22.55,22.6,22.52,22.58,50215.0,21.4876,21.5353,21.459,21.5162,50215.0
2021-02-05 12:30:00,22.57,22.58,22.54,22.55,48380.0,21.5067,21.5162,21.4781,21.4876,48380.0
2021-02-05 12:35:00,22.55,22.55,22.49,22.51,55974.0,21.4876,21.4876,21.4305,21.4495,55974.0
2021-02-05 12:40:00,22.51,22.54,22.46,22.52,88375.0,21.4495,21.4781,21.4019,21.459,88375.0
2021-02-05 12:45:00,22.52,22.52,22.42,22.45,99150.0,21.459,21.459,21.3638,21.3923,99150.0
2021-02-05 12:50:00,22.45,22.49,22.43,22.46,66048.0,21.3923,21.4305,21.3733,21.4019,66048.0
2021-02-05 12:55:00,22.46,22.46,22.41,22.42,48713.0,21.4019,21.4019,21.3542,21.3638,48713.0
2021-02-05 13:00:00,22.42,22.48,22.39,22.46,81868.0,21.3638,21.4209,21.3352,21.4019,81868.0
2021-02-05 13:05:00,22.47,22.48,22.42,22.43,71464.0,21.4114,21.4209,21.3638,21.3733,71464.0
2021-02-05 13:10:00,22.43,22.44,22.4,22.44,35486.0,21.3733,21.3828,21.3447,21.3828,35486.0
2021-02-05 13:15:00,22.44,22.44,22.4,22.43,56974.0,21.3828,21.3828,21.3447,21.3733,56974.0
2021-02-05 13:20:00,22.44,22.44,22.39,22.41,50366.0,21.3828,21.3828,21.3352,21.3542,50366.0
2021-02-05 13:25:00,22.41,22.45,22.35,22.37,105186.0,21.3542,21.3923,21.2971,21.3161,105186.0
2021-02-05 13:30:00,22.37,22.37,22.32,22.35,61087.0,21.3161,21.3161,21.2685,21.2971,61087.0
2021-02-05 13:35:00,22.35,22.38,22.3,22.32,130494.0,21.2971,21.3256,21.2494,21.2685,130494.0
2021-02-05 13:40:00,22.32,22.32,22.25,22.26,205112.0,21.2685,21.2685,21.2018,21.2113,205112.0
2021-02-05 13:45:00,22.25,22.28,22.2,22.26,143247.0,21.2018,21.2304,21.1541,21.2113,143247.0
2021-02-05 13:50:00,22.26,22.34,22.25,22.33,96430.0,21.2113,21.2875,21.2018,21.278,96430.0
2021-02-05 13:55:00,22.33,22.33,22.22,22.22,98778.0,21.278,21.278,21.1732,21.1732,98778.0
2021-02-05 14:00:00,22.23,22.34,22.22,22.32,101590.0,21.1827,21.2875,21.1732,21.2685,101590.0
2021-02-05 14:05:00,22.32,22.4,22.3,22.39,90557.0,21.2685,21.3447,21.2494,21.3352,90557.0
2021-02-05 14:10:00,22.39,22.46,22.37,22.45,151776.0,21.3352,21.4019,21.3161,21.3923,151776.0
2021-02-05 14:15:00,22.46,22.46,22.34,22.36,65389.0,21.4019,21.4019,21.2875,21.3066,65389.0
2021-02-05 14:20:00,22.36,22.38,22.29,22.31,87638.0,21.3066,21.3256,21.2399,21.2589,87638.0
2021-02-05 14:25:00,22.3,22.33,22.3,22.32,47840.0,21.2494,21.278,21.2494,21.2685,47840.0
2021-02-05 14:30:00,22.33,22.34,22.3,22.31,50091.0,21.278,21.2875,21.2494,21.2589,50091.0
2021-02-05 14:35:00,22.3,22.35,22.3,22.33,59808.0,21.2494,21.2971,21.2494,21.278,59808.0
2021-02-05 14:40:00,22.34,22.34,22.26,22.29,50714.0,21.2875,21.2875,21.2113,21.2399,50714.0
2021-02-05 14:45:00,22.28,22.33,22.27,22.31,45065.0,21.2304,21.278,21.2208,21.2589,45065.0
2021-02-05 14:50:00,22.31,22.35,22.31,22.34,51989.0,21.2589,21.2971,21.2589,21.2875,51989.0
2021-02-05 14:55:00,22.34,22.38,22.33,22.38,64271.0,21.2875,21.3256,21.278,21.3256,64271.0
2021-02-05 15:00:00,22.37,22.39,22.34,22.38,47198.0,21.3161,21.3352,21.2875,21.3256,47198.0
2021-02-05 15:05:00,22.38,22.38,22.34,22.34,47227.0,21.3256,21.3256,21.2875,21.2875,47227.0
2021-02-05 15:10:00,22.34,22.37,22.32,22.36,91565.0,21.2875,21.3161,21.2685,21.3066,91565.0
2021-02-05 15:15:00,22.37,22.38,22.33,22.35,76303.0,21.3161,21.3256,21.278,21.2971,76303.0
2021-02-05 15:20:00,22.35,22.36,22.31,22.35,62178.0,21.2971,21.3066,21.2589,21.2971,62178.0
2021-02-05 15:25:00,22.36,22.36,22.33,22.35,62648.0,21.3066,21.3066,21.278,21.2971,62648.0
2021-02-05 15:30:00,22.35,22.43,22.34,22.4,138742.0,21.2971,21.3733,21.2875,21.3447,138742.0
2021-02-05 15:35:00,22.4,22.44,22.39,22.43,59791.0,21.3447,21.3828,21.3352,21.3733,59791.0
2021-02-05 15:40:00,22.44,22.47,22.4,22.45,111619.0,21.3828,21.4114,21.3447,21.3923,111619.0
2021-02-05 15:45:00,22.46,22.54,22.45,22.54,214684.0,21.4019,21.4781,21.3923,21.4781,214684.0
2021-02-05 15:50:00,22.54,22.56,22.48,22.55,317376.0,21.4781,21.4972,21.4209,21.4876,317376.0
2021-02-05 15:55:00,22.55,22.57,22.51,22.55,800196.0,21.4876,21.5067,21.4495,21.4876,800196.0
2021-02-08 09:30:00,23.02,23.55,23.0,23.49,965289.0,21.9355,22.4405,21.9164,22.3833,965289.0
2021-02-08 09:35:00,23.49,23.73,23.38,23.72,662844.0,22.3833,22.612,22.2785,22.6025,662844.0
2021-02-08 09:40:00,23.71,23.98,23.7,23.96,808530.0,22.593,22.8503,22.5835,22.8312,808530.0
2021-02-08 09:45:00,23.96,24.25,23.84,24.1,1338487.0,22.8312,23.1075,22.7169,22.9646,1338487.0
2021-02-08 09:50:00,24.1,24.5,24.1,24.5,779440.0,22.9646,23.3458,22.9646,23.3458,779440.0
2021-02-08 09:55:00,24.5,24.69,24.49,24.56,1040676.0,23.3458,23.5268,23.3362,23.4029,1040676.0
2021-02-08 10:00:00,24.57,24.67,24.42,24.43,769320.0,23.4125,23.5078,23.2695,23.2791,769320.0
2021-02-08 10:05:00,24.43,24.5,24.33,24.47,531976.0,23.2791,23.3458,23.1838,23.3172,531976.0
2021-02-08 10:10:00,24.48,24.74,24.42,24.73,593136.0,23.3267,23.5745,23.2695,23.5649,593136.0
2021-02-08 10:15:00,24.73,24.96,24.72,24.76,1340702.0,23.5649,23.7841,23.5554,23.5935,1340702.0
2021-02-08 10:20:00,24.75,24.86,24.6,24.84,337771.0,23.584,23.6888,23.4411,23.6697,337771.0
2021-02-08 10:25:00,24.84,24.95,24.73,24.93,387949.0,23.6697,23.7746,23.5649,23.7555,387949.0
2021-02-08 10:30:00,24.94,25.18,24.88,25.14,1362967.0,23.765,23.9937,23.7079,23.9556,1362967.0
2021-02-08 10:35:00,25.13,25.18,24.94,25.09,639922.0,23.9461,23.9937,23.765,23.908,639922.0
2021-02-08 10:40:00,25.1,25.26,25.1,25.25,546587.0,23.9175,24.07,23.9175,24.0604,546587.0
2021-02-08 10:45:00,25.25,25.25,25.0,25.14,497080.0,24.0604,24.0604,23.8222,23.9556,497080.0
2021-02-08 10:50:00,25.14,25.16,24.93,25.0,308373.0,23.9556,23.9747,23.7555,23.8222,308373.0
2021-02-08 10:55:00,25.0,25.0,24.74,24.79,419131.0,23.8222,23.8222,23.5745,23.6221,419131.0
2021-02-08 11:00:00,24.8,24.82,24.7,24.81,289680.0,23.6316,23.6507,23.5363,23.6412,289680.0
2021-02-08 11:05:00,24.8,25.02,24.76,25.01,348823.0,23.6316,23.8413,23.5935,23.8317,348823.0
2021-02-08 11:10:00,25.0,25.14,24.91,24.95,284498.0,23.8222,23.9556,23.7364,23.7746,284498.0
2021-02-08 11:15:00,24.96,24.99,24.79,24.83,299620.0,23.7841,23.8127,23.6221,23.6602,299620.0
2021-02-08 11:20:00,24.84,24.97,24.79,24.85,248961.0,23.6697,23.7936,23.6221,23.6793,248961.0
2021-02-08 11:25:00,24.85,24.89,24.73,24.8,145042.0,23.6793,23.7174,23.5649,23.6316,145042.0
2021-02-08 11:30:00,24.8,24.85,24.62,24.73,302557.0,23.6316,23.6793,23.4601,23.5649,302557.0
2021-02-08 11:35:00,24.74,24.81,24.69,24.77,163252.0,23.5745,23.6412,23.5268,23.603,163252.0
2021-02-08 11:40:00,24.76,24.76,24.51,24.52,226125.0,23.5935,23.5935,23.3553,23.3648,226125.0
2021-02-08 11:45:00,24.52,24.71,24.51,24.7,189437.0,23.3648,23.5459,23.3553,23.5363,189437.0
2021-02-08 11:50:00,24.7,24.84,24.68,24.83,160930.0,23.5363,23.6697,23.5173,23.6602,160930.0
2021-02-08 11:55:00,24.83,24.87,24.79,24.87,170104.0,23.6602,23.6983,23.6221,23.6983,170104.0
2021-02-08 12:00:00,24.87,25.0,24.86,24.98,191286.0,23.6983,23.8222,23.6888,23.8031,191286.0
2021-02-08 12:05:00,24.97,25.06,24.95,24.96,305536.0,23.7936,23.8794,23.7746,23.7841,305536.0
2021-02-08 12:10:00,24.96,25.09,24.93,25.07,177787.0,23.7841,23.908,23.7555,23.8889,177787.0
2021-02-08 12:15:00,25.07,25.1,25.04,25.09,118110.0,23.8889,23.9175,23.8603,23.908,118110.0
2021-02-08 12:20:00,25.09,25.15,25.08,25.13,306582.0,23.908,23.9651,23.8984,23.9461,306582.0
2021-02-08 12:25:00,25.13,25.17,25.09,25.14,173525.0,23.9461,23.9842,23.908,23.9556,173525.0
2021-02-08 12:30:00,25.16,25.18,25.09,25.1,207586.0,23.9747,23.9937,23.908,23.9175,207586.0
2021-02-08 12:35:00,25.08,25.12,25.05,25.11,129701.0,23.8984,23.9366,23.8699,23.927,129701.0
2021-02-08 12:40:00,25.11,25.14,24.93,25.02,225755.0,23.927,23.9556,23.7555,23.8413,225755.0
2021-02-08 12:45:00,25.02,25.07,24.97,24.99,218121.0,23.8413,23.8889,23.7936,23.8127,218121.0
2021-02-08 12:50:00,24.99,25.1,24.99,25.09,102464.0,23.8127,23.9175,23.8127,23.908,102464.0
2021-02-08 12:55:00,25.09,25.12,25.01,25.04,135397.0,23.908,23.9366,23.8317,23.8603,135397.0
2021-02-08 13:00:00,25.05,25.05,24.9,24.9,126155.0,23.8699,23.8699,23.7269,23.7269,126155.0
2021-02-08 13:05:00,24.91,24.94,24.82,24.86,115930.0,23.7364,23.765,23.6507,23.6888,115930.0
2021-02-08 13:10:00,24.86,24.97,24.86,24.95,88539.0,23.6888,23.7936,23.6888,23.7746,88539.0
2021-02-08 13:15:00,24.95,24.97,24.89,24.89,83807.0,23.7746,23.7936,23.7174,23.7174,83807.0
2021-02-08 13:20:00,24.89,25.08,24.85,25.07,153699.0,23.7174,23.8984,23.6793,23.8889,153699.0
2021-02-08 13:25:00,25.07,25.09,25.01,25.05,170065.0,23.8889,23.908,23.8317,23.8699,170065.0
2021-02-08 13:30:00,25.05,25.09,25.02,25.09,75147.0,23.8699,23.908,23.8413,23.908,75147.0
2021-02-08 13:35:00,25.08,25.09,24.99,25.05,131581.0,23.8984,23.908,23.8127,23.8699,131581.0
2021-02-08 13:40:00,25.06,25.17,25.05,25.17,182577.0,23.8794,23.9842,23.8699,23.9842,182577.0
2021-02-08 13:45:00,25.17,25.2,25.16,25.16,246226.0,23.9842,24.0128,23.9747,23.9747,246226.0
2021-02-08 13:50:00,25.16,25.23,25.16,25.21,178735.0,23.9747,24.0414,23.9747,24.0223,178735.0
2021-02-08 13:55:00,25.21,25.26,25.17,25.19,221597.0,24.0223,24.07,23.9842,24.0033,221597.0
2021-02-08 14:00:00,25.18,25.22,25.13,25.17,196742.0,23.9937,24.0318,23.9461,23.9842,196742.0
2021-02-08 14:05:00,25.17,25.18,25.03,25.07,195422.0,23.9842,23.9937,23.8508,23.8889,195422.0
2021-02-08 14:10:00,25.06,25.11,25.03,25.05,124256.0,23.8794,23.927,23.8508,23.8699,124256.0
2021-02-08 14:15:00,25.06,25.09,25.01,25.07,84651.0,23.8794,23.908,23.8317,23.8889,84651.0
2021-02-08 14:20:00,25.07,25.19,25.02,25.16,123413.0,23.8889,24.0033,23.8413,23.9747,123413.0
2021-02-08 14:25:00,25.17,25.25,25.16,25.25,151089.0,23.9842,24.0604,23.9747,24.0604,151089.0
2021-02-08 14:30:00,25.24,25.29,25.23,25.27,191067.0,24.0509,24.0985,24.0414,24.0795,191067.0
2021-02-08 14:35:00,25.26,25.28,25.23,25.27,157288.0,24.07,24.089,24.0414,24.0795,157288.0
2021-02-08 14:40:00,25.28,25.28,25.19,25.24,216694.0,24.089,24.089,24.0033,24.0509,216694.0
2021-02-08 14:45:00,25.23,25.27,25.19,25.25,202079.0,24.0414,24.0795,24.0033,24.0604,202079.0
2021-02-08 14:50:00,25.25,25.27,25.21,25.25,143037.0,24.0604,24.0795,24.0223,24.0604,143037.0
2021-02-08 14:55:00,25.25,25.37,25.24,25.33,375834.0,24.0604,24.1748,24.0509,24.1367,375834.0
2021-02-08 15:00:00,25.34,25.37,25.31,25.32,157276.0,24.1462,24.1748,24.1176,24.1271,157276.0
2021-02-08 15:05:00,25.32,25.36,25.28,25.29,147052.0,24.1271,24.1652,24.089,24.0985,147052.0
2021-02-08 15:10:00,25.28,25.33,25.28,25.32,174481.0,24.089,24.1367,24.089,24.1271,174481.0
2021-02-08 15:15:00,25.31,25.37,25.31,25.35,166571.0,24.1176,24.1748,24.1176,24.1557,166571.0
2021-02-08 15:20:00,25.34,25.37,25.31,25.37,143694.0,24.1462,24.1748,24.1176,24.1748,143694.0
2021-02-08 15:25:00,25.37,25.41,25.35,25.41,219156.0,24.1748,24.2129,24.1557,24.2129,219156.0
2021-02-08 15:30:00,25.41,25.5,25.4,25.46,329779.0,24.2129,24.2987,24.2034,24.2605,329779.0
2021-02-08 15:35:00,25.46,25.48,25.4,25.43,254317.0,24.2605,24.2796,24.2034,24.2319,254317.0
2021-02-08 15:40:00,25.42,25.45,25.37,25.39,290067.0,24.2224,24.251,24.1748,24.1938,290067.0
2021-02-08 15:45:00,25.39,25.45,25.35,25.43,402669.0,24.1938,24.251,24.1557,24.2319,402669.0
2021-02-08 15:50:00,25.42,25.47,25.38,25.41,603535.0,24.2224,24.2701,24.1843,24.2129,603535.0
2021-02-08 15:55:00,25.42,25.48,25.33,25.46,1305220.0,24.2224,24.2796,24.1367,24.2605,1305220.0
2021-02-09 09:30:00,24.6,24.86,24.33,24.55,1057834.0,23.4411,23.6888,23.1838,23.3934,1057834.0
2021-02-09 09:35:00,24.55,24.62,24.28,24.35,666412.0,23.3934,23.4601,23.1361,23.2028,666412.0
2021-02-09 09:40:00,24.36,24.37,24.1,24.33,722245.0,23.2124,23.2219,22.9646,23.1838,722245.0
2021-02-09 09:45:00,24.32,24.6,24.31,24.57,443936.0,23.1742,23.4411,23.1647,23.4125,443936.0
2021-02-09 09:50:00,24.57,24.92,24.53,24.9,493786.0,23.4125,23.746,23.3743,23.7269,493786.0
2021-02-09 09:55:00,24.89,24.91,24.67,24.81,362171.0,23.7174,23.7364,23.5078,23.6412,362171.0
2021-02-09 10:00:00,24.81,24.82,24.68,24.71,283576.0,23.6412,23.6507,23.5173,23.5459,283576.0
2021-02-09 10:05:00,24.7,24.83,24.63,24.8,240575.0,23.5363,23.6602,23.4696,23.6316,240575.0
2021-02-09 10:10:00,24.8,24.91,24.77,24.85,450882.0,23.6316,23.7364,23.603,23.6793,450882.0
2021-02-09 10:15:00,24.85,24.88,24.71,24.8,361941.0,23.6793,23.7079,23.5459,23.6316,361941.0
2021-02-09 10:20:00,24.8,24.81,24.59,24.6,122161.0,23.6316,23.6412,23.4315,23.4411,122161.0
2021-02-09 10:25:00,24.6,24.74,24.58,24.72,265825.0,23.4411,23.5745,23.422,23.5554,265825.0
2021-02-09 10:30:00,24.71,24.73,24.58,24.59,235214.0,23.5459,23.5649,23.422,23.4315,235214.0
2021-02-09 10:35:00,24.58,24.58,24.44,24.48,537564.0,23.422,23.422,23.2886,23.3267,537564.0
2021-02-09 10:40:00,24.49,24.51,24.29,24.3,497881.0,23.3362,23.3553,23.1457,23.1552,497881.0
2021-02-09 10:45:00,24.3,24.51,24.29,24.43,323288.0,23.1552,23.3553,23.1457,23.2791,323288.0
2021-02-09 10:50:00,24.44,24.55,24.41,24.5,248385.0,23.2886,23.3934,23.26,23.3458,248385.0
2021-02-09 10:55:00,24.5,24.57,24.41,24.44,223968.0,23.3458,23.4125,23.26,23.2886,223968.0
2021-02-09 11:00:00,24.44,24.45,24.36,24.38,135807.0,23.2886,23.2981,23.2124,23.2314,135807.0
2021-02-09 11:05:00,24.38,24.4,24.33,24.34,100870.0,23.2314,23.2505,23.1838,23.1933,100870.0
2021-02-09 11:10:00,24.33,24.37,24.25,24.36,254402.0,23.1838,23.2219,23.1075,23.2124,254402.0
2021-02-09 11:15:00,24.37,24.41,24.2,24.24,204102.0,23.2219,23.26,23.0599,23.098,204102.0
2021-02-09 11:20:00,24.24,24.37,24.22,24.32,142783.0,23.098,23.2219,23.079,23.1742,142783.0
2021-02-09 11:25:00,24.32,24.43,24.3,24.41,110019.0,23.1742,23.2791,23.1552,23.26,110019.0
2021-02-09 11:30:00,24.41,24.46,24.37,24.43,109517.0,23.26,23.3076,23.2219,23.2791,109517.0
2021-02-09 11:35:00,24.42,24.44,24.32,24.35,100492.0,23.2695,23.2886,23.1742,23.2028,100492.0
2021-02-09 11:40:00,24.35,24.42,24.32,24.41,142048.0,23.2028,23.2695,23.1742,23.26,142048.0
2021-02-09 11:45:00,24.41,24.53,24.4,24.52,132616.0,23.26,23.3743,23.2505,23.3648,132616.0
2021-02-09 11:50:00,24.52,24.54,24.48,24.51,131888.0,23.3648,23.3839,23.3267,23.3553,131888.0
2021-02-09 11:55:00,24.51,24.55,24.49,24.54,102051.0,23.3553,23.3934,23.3362,23.3839,102051.0
2021-02-09 12:00:00,24.54,24.65,24.51,24.64,150242.0,23.3839,23.4887,23.3553,23.4792,150242.0
2021-02-09 12:05:00,24.64,24.71,24.61,24.7,682322.0,23.4792,23.5459,23.4506,23.5363,682322.0
2021-02-09 12:10:00,24.7,24.79,24.68,24.75,151929.0,23.5363,23.6221,23.5173,23.584,151929.0
2021-02-09 12:15:00,24.76,24.78,24.73,24.77,123990.0,23.5935,23.6126,23.5649,23.603,123990.0
2021-02-09 12:20:00,24.77,24.81,24.72,24.73,140560.0,23.603,23.6412,23.5554,23.5649,140560.0
2021-02-09 12:25:00,24.72,24.75,24.69,24.72,90021.0,23.5554,23.584,23.5268,23.5554,90021.0
2021-02-09 12:30:00,24.71,24.82,24.71,24.81,104700.0,23.5459,23.6507,23.5459,23.6412,104700.0
2021-02-09 12:35:00,24.81,24.88,24.79,24.87,108449.0,23.6412,23.7079,23.6221,23.6983,108449.0
2021-02-09 12:40:00,24.87,24.89,24.81,24.85,199391.0,23.6983,23.7174,23.6412,23.6793,199391.0
2021-02-09 12:45:00,24.85,24.94,24.84,24.91,142441.0,23.6793,23.765,23.6697,23.7364,142441.0
2021-02-09 12:50:00,24.91,24.94,24.89,24.92,74431.0,23.7364,23.765,23.7174,23.746,74431.0
2021-02-09 12:55:00,24.92,25.0,24.91,24.94,368824.0,23.746,23.8222,23.7364,23.765,368824.0
2021-02-09 13:00:00,24.94,24.99,24.9,24.93,100337.0,23.765,23.8127,23.7269,23.7555,100337.0
2021-02-09 13:05:00,24.94,24.98,24.91,24.94,126173.0,23.765,23.8031,23.7364,23.765,126173.0
2021-02-09 13:10:00,24.95,25.0,24.93,25.0,75289.0,23.7746,23.8222,23.7555,23.8222,75289.0
2021-02-09 13:15:00,25.0,25.0,24.9,24.96,112579.0,23.8222,23.8222,23.7269,23.7841,112579.0
2021-02-09 13:20:00,24.95,24.95,24.87,24.89,93258.0,23.7746,23.7746,23.6983,23.7174,93258.0
2021-02-09 13:25:00,24.88,24.89,24.82,24.83,102974.0,23.7079,23.7174,23.6507,23.6602,102974.0
2021-02-09 13:30:00,24.83,24.84,24.72,24.79,258457.0,23.6602,23.6697,23.5554,23.6221,258457.0
2021-02-09 13:35:00,24.79,24.84,24.78,24.83,210155.0,23.6221,23.6697,23.6126,23.6602,210155.0
2021-02-09 13:40:00,24.83,24.91,24.8,24.91,232359.0,23.6602,23.7364,23.6316,23.7364,232359.0
2021-02-09 13:45:00,24.91,24.93,24.86,24.88,93725.0,23.7364,23.7555,23.6888,23.7079,93725.0
2021-02-09 13:50:00,24.87,24.88,24.83,24.86,60373.0,23.6983,23.7079,23.6602,23.6888,60373.0
2021-02-09 13:55:00,24.85,24.92,24.83,24.89,65640.0,23.6793,23.746,23.6602,23.7174,65640.0
2021-02-09 14:00:00,24.89,24.96,24.89,24.95,76025.0,23.7174,23.7841,23.7174,23.7746,76025.0
2021-02-09 14:05:00,24.95,25.07,24.93,25.05,311785.0,23.7746,23.8889,23.7555,23.8699,311785.0
2021-02-09 14:10:00,25.04,25.07,24.98,25.03,186306.0,23.8603,23.8889,23.8031,23.8508,186306.0
2021-02-09 14:15:00,25.03,25.04,24.96,24.98,78249.0,23.8508,23.8603,23.7841,23.8031,78249.0
2021-02-09 14:20:00,24.98,25.07,24.97,25.04,88846.0,23.8031,23.8889,23.7936,23.8603,88846.0
2021-02-09 14:25:00,25.03,25.12,25.03,25.07,207098.0,23.8508,23.9366,23.8508,23.8889,207098.0
2021-02-09 14:30:00,25.07,25.08,24.96,25.02,203776.0,23.8889,23.8984,23.7841,23.8413,203776.0
2021-02-09 14:35:00,25.02,25.07,25.01,25.06,87534.0,23.8413,23.8889,23.8317,23.8794,87534.0
2021-02-09 14:40:00,25.07,25.09,25.04,25.05,108560.0,23.8889,23.908,23.8603,23.8699,108560.0
2021-02-09 14:45:00,25.05,25.08,24.97,25.07,128234.0,23.8699,23.8984,23.7936,23.8889,128234.0
2021-02-09 14:50:00,25.07,25.09,25.02,25.09,79002.0,23.8889,23.908,23.8413,23.908,79002.0
2021-02-09 14:55:00,25.09,25.15,25.09,25.12,140614.0,23.908,23.9651,23.908,23.9366,140614.0
2021-02-09 15:00:00,25.13,25.14,25.01,25.02,122056.0,23.9461,23.9556,23.8317,23.8413,122056.0
2021-02-09 15:05:00,25.02,25.07,25.01,25.05,92361.0,23.8413,23.8889,23.8317,23.8699,92361.0
2021-02-09 15:10:00,25.05,25.08,25.02,25.07,130534.0,23.8699,23.8984,23.8413,23.8889,130534.0
2021-02-09 15:15:00,25.07,25.07,24.92,24.94,274931.0,23.8889,23.8889,23.746,23.765,274931.0
2021-02-09 15:20:00,24.94,24.95,24.85,24.9,151265.0,23.765,23.7746,23.6793,23.7269,151265.0
2021-02-09 15:25:00,24.9,24.92,24.8,24.8,189679.0,23.7269,23.746,23.6316,23.6316,189679.0
2021-02-09 15:30:00,24.8,24.88,24.8,24.86,154278.0,23.6316,23.7079,23.6316,23.6888,154278.0
2021-02-09 15:35:00,24.86,24.95,24.84,24.93,213135.0,23.6888,23.7746,23.6697,23.7555,213135.0
2021-02-09 15:40:00,24.93,24.93,24.78,24.82,198289.0,23.7555,23.7555,23.6126,23.6507,198289.0
2021-02-09 15:45:00,24.81,24.83,24.75,24.76,202270.0,23.6412,23.6602,23.584,23.5935,202270.0
2021-02-09 15:50:00,24.75,24.79,24.7,24.74,463479.0,23.584,23.6221,23.5363,23.5745,463479.0
2021-02-09 15:55:00,24.74,24.78,24.64,24.64,981467.0,23.5745,23.6126,23.4792,23.4792,981467.0
2021-02-10 09:30:00,24.83,25.4,24.8,25.25,748262.0,23.6602,24.2034,23.6316,24.0604,748262.0
2021-02-10 09:35:00,25.24,25.52,25.05,25.43,570421.0,24.0509,24.3177,23.8699,24.2319,570421.0
2021-02-10 09:40:00,25.44,25.59,25.39,25.46,450724.0,24.2415,24.3844,24.1938,24.2605,450724.0
2021-02-10 09:45:00,25.46,25.6,25.45,25.49,456620.0,24.2605,24.3939,24.251,24.2891,456620.0
2021-02-10 09:50:00,25.48,25.49,25.25,25.28,428161.0,24.2796,24.2891,24.0604,24.089,428161.0
2021-02-10 09:55:00,25.29,25.46,25.19,25.22,547968.0,24.0985,24.2605,24.0033,24.0318,547968.0
2021-02-10 10:00:00,25.22,25.5,25.22,25.48,429335.0,24.0318,24.2987,24.0318,24.2796,429335.0
2021-02-10 10:05:00,25.47,25.6,25.45,25.58,393305.0,24.2701,24.3939,24.251,24.3749,393305.0
2021-02-10 10:10:00,25.59,25.62,25.25,25.32,433225.0,24.3844,24.413,24.0604,24.1271,433225.0
2021-02-10 10:15:00,25.31,25.79,25.27,25.57,706966.0,24.1176,24.575,24.0795,24.3654,706966.0
2021-02-10 10:20:00,25.57,25.57,25.11,25.13,704260.0,24.3654,24.3654,23.927,23.9461,704260.0
2021-02-10 10:25:00,25.13,25.57,25.12,25.45,561996.0,23.9461,24.3654,23.9366,24.251,561996.0
2021-02-10 10:30:00,25.45,25.55,25.26,25.35,303395.0,24.251,24.3463,24.07,24.1557,303395.0
2021-02-10 10:35:00,25.35,25.55,25.33,25.35,279091.0,24.1557,24.3463,24.1367,24.1557,279091.0
2021-02-10 10:40:00,25.34,25.36,24.86,24.89,563370.0,24.1462,24.1652,23.6888,23.7174,563370.0
2021-02-10 10:45:00,24.9,25.0,24.82,25.0,449433.0,23.7269,23.8222,23.6507,23.8222,449433.0
2021-02-10 10:50:00,25.0,25.25,24.91,25.23,347960.0,23.8222,24.0604,23.7364,24.0414,347960.0
2021-02-10 10:55:00,25.22,25.25,25.02,25.25,382167.0,24.0318,24.0604,23.8413,24.0604,382167.0
2021-02-10 11:00:00,25.24,25.43,25.23,25.29,233076.0,24.0509,24.2319,24.0414,24.0985,233076.0
2021-02-10 11:05:00,25.31,25.41,25.26,25.39,181544.0,24.1176,24.2129,24.07,24.1938,181544.0
2021-02-10 11:10:00,25.39,25.51,25.36,25.46,221725.0,24.1938,24.3082,24.1652,24.2605,221725.0
2021-02-10 11:15:00,25.47,25.6,25.41,25.44,220269.0,24.2701,24.3939,24.2129,24.2415,220269.0
2021-02-10 11:20:00,25.44,25.59,25.43,25.46,252342.0,24.2415,24.3844,24.2319,24.2605,252342.0
2021-02-10 11:25:00,25.47,25.53,25.37,25.41,186629.0,24.2701,24.3272,24.1748,24.2129,186629.0
2021-02-10 11:30:00,25.41,25.5,25.35,25.5,170578.0,24.2129,24.2987,24.1557,24.2987,170578.0
2021-02-10 11:35:00,25.51,25.59,25.48,25.58,159942.0,24.3082,24.3844,24.2796,24.3749,159942.0
2021-02-10 11:40:00,25.57,25.61,25.41,25.5,150963.0,24.3654,24.4035,24.2129,24.2987,150963.0
2021-02-10 11:45:00,25.51,25.6,25.48,25.52,174097.0,24.3082,24.3939,24.2796,24.3177,174097.0
2021-02-10 11:50:00,25.52,25.62,25.51,25.59,96159.0,24.3177,24.413,24.3082,24.3844,96159.0
2021-02-10 11:55:00,25.59,25.71,25.59,25.62,265156.0,24.3844,24.4988,24.3844,24.413,265156.0
2021-02-10 12:00:00,25.62,25.64,25.51,25.58,148301.0,24.413,24.4321,24.3082,24.3749,148301.0
2021-02-10 12:05:00,25.58,25.62,25.5,25.6,230272.0,24.3749,24.413,24.2987,24.3939,230272.0
2021-02-10 12:10:00,25.6,25.68,25.56,25.66,112852.0,24.3939,24.4702,24.3558,24.4511,112852.0
2021-02-10 12:15:00,25.65,25.7,25.62,25.68,109630.0,24.4416,24.4892,24.413,24.4702,109630.0
2021-02-10 12:20:00,25.68,25.69,25.54,25.56,137666.0,24.4702,24.4797,24.3368,24.3558,137666.0
2021-02-10 12:25:00,25.56,25.67,25.56,25.62,134073.0,24.3558,24.4606,24.3558,24.413,134073.0
2021-02-10 12:30:00,25.6,25.6,25.52,25.54,107534.0,24.3939,24.3939,24.3177,24.3368,107534.0
2021-02-10 12:35:00,25.54,25.56,25.45,25.49,119534.0,24.3368,24.3558,24.251,24.2891,119534.0
2021-02-10 12:40:00,25.5,25.62,25.47,25.59,116373.0,24.2987,24.413,24.2701,24.3844,116373.0
2021-02-10 12:45:00,25.59,25.64,25.57,25.62,89464.0,24.3844,24.4321,24.3654,24.413,89464.0
2021-02-10 12:50:00,25.62,25.68,25.59,25.61,86880.0,24.413,24.4702,24.3844,24.4035,86880.0
2021-02-10 12:55:00,25.61,25.67,25.6,25.64,58087.0,24.4035,24.4606,24.3939,24.4321,58087.0
2021-02-10 13:00:00,25.64,25.69,25.59,25.68,80244.0,24.4321,24.4797,24.3844,24.4702,80244.0
2021-02-10 13:05:00,25.69,25.69,25.63,25.66,77444.0,24.4797,24.4797,24.4225,24.4511,77444.0
2021-02-10 13:10:00,25.66,25.68,25.61,25.65,69450.0,24.4511,24.4702,24.4035,24.4416,69450.0
2021-02-10 13:15:00,25.65,25.69,25.63,25.68,88181.0,24.4416,24.4797,24.4225,24.4702,88181.0
2021-02-10 13:20:00,25.67,25.68,25.62,25.65,56406.0,24.4606,24.4702,24.413,24.4416,56406.0
2021-02-10 13:25:00,25.64,25.65,25.59,25.59,86024.0,24.4321,24.4416,24.3844,24.3844,86024.0
2021-02-10 13:30:00,25.59,25.61,25.51,25.54,80294.0,24.3844,24.4035,24.3082,24.3368,80294.0
2021-02-10 13:35:00,25.55,25.58,25.54,25.57,75807.0,24.3463,24.3749,24.3368,24.3654,75807.0
2021-02-10 13:40:00,25.56,25.61,25.56,25.57,83851.0,24.3558,24.4035,24.3558,24.3654,83851.0
2021-02-10 13:45:00,25.57,25.59,25.5,25.51,113728.0,24.3654,24.3844,24.2987,24.3082,113728.0
2021-02-10 13:50:00,25.51,25.61,25.48,25.56,110821.0,24.3082,24.4035,24.2796,24.3558,110821.0
2021-02-10 13:55:00,25.56,25.57,25.48,25.5,69618.0,24.3558,24.3654,24.2796,24.2987,69618.0
2021-02-10 14:00:00,25.51,25.53,25.46,25.48,93845.0,24.3082,24.3272,24.2605,24.2796,93845.0
2021-02-10 14:05:00,25.47,25.5,25.43,25.46,79512.0,24.2701,24.2987,24.2319,24.2605,79512.0
2021-02-10 14:10:00,25.46,25.49,25.42,25.43,82132.0,24.2605,24.2891,24.2224,24.2319,82132.0
2021-02-10 14:15:00,25.44,25.46,25.37,25.45,134175.0,24.2415,24.2605,24.1748,24.251,134175.0
2021-02-10 14:20:00,25.45,25.47,25.35,25.39,122972.0,24.251,24.2701,24.1557,24.1938,122972.0
2021-02-10 14:25:00,25.39,25.44,25.37,25.42,122609.0,24.1938,24.2415,24.1748,24.2224,122609.0
2021-02-10 14:30:00,25.43,25.54,25.41,25.51,169560.0,24.2319,24.3368,24.2129,24.3082,169560.0
2021-02-10 14:35:00,25.51,25.51,25.42,25.48,122264.0,24.3082,24.3082,24.2224,24.2796,122264.0
2021-02-10 14:40:00,25.48,25.54,25.48,25.52,85093.0,24.2796,24.3368,24.2796,24.3177,85093.0
2021-02-10 14:45:00,25.52,25.54,25.49,25.52,90348.0,24.3177,24.3368,24.2891,24.3177,90348.0
2021-02-10 14:50:00,25.53,25.56,25.49,25.54,124485.0,24.3272,24.3558,24.2891,24.3368,124485.0
2021-02-10 14:55:00,25.55,25.62,25.53,25.56,135660.0,24.3463,24.413,24.3272,24.3558,135660.0
2021-02-10 15:00:00,25.57,25.63,25.56,25.62,82906.0,24.3654,24.4225,24.3558,24.413,82906.0
2021-02-10 15:05:00,25.61,25.63,25.57,25.59,119640.0,24.4035,24.4225,24.3654,24.3844,119640.0
2021-02-10 15:10:00,25.59,25.59,25.52,25.55,110083.0,24.3844,24.3844,24.3177,24.3463,110083.0
2021-02-10 15:15:00,25.55,25.58,25.5,25.56,81013.0,24.3463,24.3749,24.2987,24.3558,81013.0
2021-02-10 15:20:00,25.55,25.58,25.53,25.53,115155.0,24.3463,24.3749,24.3272,24.3272,115155.0
2021-02-10 15:25:00,25.53,25.56,25.47,25.53,125356.0,24.3272,24.3558,24.2701,24.3272,125356.0
2021-02-10 15:30:00,25.54,25.57,25.46,25.49,106274.0,24.3368,24.3654,24.2605,24.2891,106274.0
2021-02-10 15:35:00,25.49,25.5,25.4,25.42,309696.0,24.2891,24.2987,24.2034,24.2224,309696.0
2021-02-10 15:40:00,25.42,25.51,25.41,25.43,170868.0,24.2224,24.3082,24.2129,24.2319,170868.0
2021-02-10 15:45:00,25.44,25.56,25.43,25.52,233185.0,24.2415,24.3558,24.2319,24.3177,233185.0
2021-02-10 15:50:00,25.53,25.61,25.52,25.59,410054.0,24.3272,24.4035,24.3177,24.3844,410054.0
2021-02-10 15:55:00,25.59,25.62,25.51,25.6,827004.0,24.3844,24.413,24.3082,24.3939,827004.0
2021-02-11 09:30:00,25.4,25.41,24.96,25.12,483709.0,24.2034,24.2129,23.7841,23.9366,483709.0
2021-02-11 09:35:00,25.09,25.2,24.94,25.14,224572.0,23.908,24.0128,23.765,23.9556,224572.0
2021-02-11 09:40:00,25.14,25.28,25.14,25.23,238382.0,23.9556,24.089,23.9556,24.0414,238382.0
2021-02-11 09:45:00,25.24,25.39,25.18,25.23,207864.0,24.0509,24.1938,23.9937,24.0414,207864.0
2021-02-11 09:50:00,25.23,25.24,24.97,25.05,319702.0,24.0414,24.0509,23.7936,23.8699,319702.0
2021-02-11 09:55:00,25.05,25.3,24.99,24.99,247080.0,23.8699,24.1081,23.8127,23.8127,247080.0
2021-02-11 10:00:00,24.99,25.11,24.94,25.03,222991.0,23.8127,23.927,23.765,23.8508,222991.0
2021-02-11 10:05:00,25.01,25.05,24.91,24.94,260881.0,23.8317,23.8699,23.7364,23.765,260881.0
2021-02-11 10:10:00,24.93,24.97,24.8,24.89,312758.0,23.7555,23.7936,23.6316,23.7174,312758.0
2021-02-11 10:15:00,24.89,25.04,24.84,25.01,143472.0,23.7174,23.8603,23.6697,23.8317,143472.0
2021-02-11 10:20:00,25.01,25.26,25.01,25.13,243668.0,23.8317,24.07,23.8317,23.9461,243668.0
2021-02-11 10:25:00,25.12,25.15,25.0,25.07,78371.0,23.9366,23.9651,23.8222,23.8889,78371.0
2021-02-11 10:30:00,25.06,25.07,24.93,24.96,162816.0,23.8794,23.8889,23.7555,23.7841,162816.0
2021-02-11 10:35:00,24.96,24.99,24.92,24.94,85311.0,23.7841,23.8127,23.746,23.765,85311.0
2021-02-11 10:40:00,24.95,25.08,24.94,24.95,192002.0,23.7746,23.8984,23.765,23.7746,192002.0
2021-02-11 10:45:00,24.96,24.99,24.89,24.92,140591.0,23.7841,23.8127,23.7174,23.746,140591.0
2021-02-11 10:50:00,24.93,24.97,24.86,24.87,125640.0,23.7555,23.7936,23.6888,23.6983,125640.0
2021-02-11 10:55:00,24.87,24.95,24.87,24.88,164032.0,23.6983,23.7746,23.6983,23.7079,164032.0
2021-02-11 11:00:00,24.88,24.88,24.79,24.83,210352.0,23.7079,23.7079,23.6221,23.6602,210352.0
2021-02-11 11:05:00,24.83,24.83,24.68,24.69,277767.0,23.6602,23.6602,23.5173,23.5268,277767.0
2021-02-11 11:10:00,24.69,24.71,24.59,24.63,297312.0,23.5268,23.5459,23.4315,23.4696,297312.0
2021-02-11 11:15:00,24.63,24.7,24.6,24.62,305818.0,23.4696,23.5363,23.4411,23.4601,305818.0
2021-02-11 11:20:00,24.62,24.69,24.6,24.68,156312.0,23.4601,23.5268,23.4411,23.5173,156312.0
2021-02-11 11:25:00,24.68,24.76,24.64,24.75,148134.0,23.5173,23.5935,23.4792,23.584,148134.0
2021-02-11 11:30:00,24.74,24.75,24.68,24.72,128577.0,23.5745,23.584,23.5173,23.5554,128577.0
2021-02-11 11:35:00,24.72,24.77,24.69,24.73,207247.0,23.5554,23.603,23.5268,23.5649,207247.0
2021-02-11 11:40:00,24.73,24.76,24.67,24.74,90905.0,23.5649,23.5935,23.5078,23.5745,90905.0
2021-02-11 11:45:00,24.73,24.74,24.66,24.67,36753.0,23.5649,23.5745,23.4982,23.5078,36753.0
2021-02-11 11:50:00,24.67,24.72,24.58,24.61,127615.0,23.5078,23.5554,23.422,23.4506,127615.0
2021-02-11 11:55:00,24.61,24.66,24.59,24.65,101540.0,23.4506,23.4982,23.4315,23.4887,101540.0
2021-02-11 12:00:00,24.64,24.71,24.63,24.68,96852.0,23.4792,23.5459,23.4696,23.5173,96852.0
2021-02-11 12:05:00,24.67,24.67,24.51,24.52,169548.0,23.5078,23.5078,23.3553,23.3648,169548.0
2021-02-11 12:10:00,24.53,24.55,24.51,24.54,120871.0,23.3743,23.3934,23.3553,23.3839,120871.0
2021-02-11 12:15:00,24.53,24.53,24.34,24.36,305819.0,23.3743,23.3743,23.1933,23.2124,305819.0
2021-02-11 12:20:00,24.36,24.43,24.24,24.26,260588.0,23.2124,23.2791,23.098,23.1171,260588.0
2021-02-11 12:25:00,24.26,24.26,24.08,24.11,522243.0,23.1171,23.1171,22.9455,22.9741,522243.0
2021-02-11 12:30:00,24.12,24.4,24.12,24.35,366194.0,22.9837,23.2505,22.9837,23.2028,366194.0
2021-02-11 12:35:00,24.35,24.51,24.33,24.5,214300.0,23.2028,23.3553,23.1838,23.3458,214300.0
2021-02-11 12:40:00,24.5,24.51,24.39,24.44,84955.0,23.3458,23.3553,23.2409,23.2886,84955.0
2021-02-11 12:45:00,24.43,24.48,24.35,24.46,90996.0,23.2791,23.3267,23.2028,23.3076,90996.0
2021-02-11 12:50:00,24.47,24.48,24.35,24.44,96820.0,23.3172,23.3267,23.2028,23.2886,96820.0
2021-02-11 12:55:00,24.45,24.55,24.44,24.5,85692.0,23.2981,23.3934,23.2886,23.3458,85692.0
2021-02-11 13:00:00,24.5,24.5,24.44,24.48,33017.0,23.3458,23.3458,23.2886,23.3267,33017.0
2021-02-11 13:05:00,24.48,24.57,24.46,24.56,112649.0,23.3267,23.4125,23.3076,23.4029,112649.0
2021-02-11 13:10:00,24.56,24.6,24.52,24.58,111681.0,23.4029,23.4411,23.3648,23.422,111681.0
2021-02-11 13:15:00,24.58,24.67,24.57,24.63,136897.0,23.422,23.5078,23.4125,23.4696,136897.0
2021-02-11 13:20:00,24.62,24.68,24.6,24.67,113561.0,23.4601,23.5173,23.4411,23.5078,113561.0
2021-02-11 13:25:00,24.67,24.67,24.59,24.61,84364.0,23.5078,23.5078,23.4315,23.4506,84364.0
2021-02-11 13:30:00,24.61,24.73,24.57,24.73,295379.0,23.4506,23.5649,23.4125,23.5649,295379.0
2021-02-11 13:35:00,24.72,24.72,24.59,24.61,72095.0,23.5554,23.5554,23.4315,23.4506,72095.0
2021-02-11 13:40:00,24.62,24.63,24.56,24.57,74854.0,23.4601,23.4696,23.4029,23.4125,74854.0
2021-02-11 13:45:00,24.57,24.71,24.57,24.7,103040.0,23.4125,23.5459,23.4125,23.5363,103040.0
2021-02-11 13:50:00,24.7,24.72,24.66,24.66,62429.0,23.5363,23.5554,23.4982,23.4982,62429.0
2021-02-11 13:55:00,24.67,24.76,24.66,24.75,80315.0,23.5078,23.5935,23.4982,23.584,80315.0
2021-02-11 14:00:00,24.74,24.78,24.71,24.72,150721.0,23.5745,23.6126,23.5459,23.5554,150721.0
2021-02-11 14:05:00,24.71,24.82,24.71,24.77,128221.0,23.5459,23.6507,23.5459,23.603,128221.0
2021-02-11 14:10:00,24.77,24.78,24.7,24.76,75428.0,23.603,23.6126,23.5363,23.5935,75428.0
2021-02-11 14:15:00,24.76,24.87,24.75,24.84,107662.0,23.5935,23.6983,23.584,23.6697,107662.0
2021-02-11 14:20:00,24.84,24.88,24.76,24.83,171316.0,23.6697,23.7079,23.5935,23.6602,171316.0
2021-02-11 14:25:00,24.83,24.89,24.82,24.85,134183.0,23.6602,23.7174,23.6507,23.6793,134183.0
2021-02-11 14:30:00,24.84,24.85,24.79,24.79,101688.0,23.6697,23.6793,23.6221,23.6221,101688.0
2021-02-11 14:35:00,24.79,24.79,24.73,24.76,83688.0,23.6221,23.6221,23.5649,23.5935,83688.0
2021-02-11 14:40:00,24.76,24.79,24.7,24.79,103625.0,23.5935,23.6221,23.5363,23.6221,103625.0
2021-02-11 14:45:00,24.79,24.82,24.77,24.79,51292.0,23.6221,23.6507,23.603,23.6221,51292.0
2021-02-11 14:50:00,24.79,24.87,24.77,24.87,72875.0,23.6221,23.6983,23.603,23.6983,72875.0
2021-02-11 14:55:00,24.88,24.89,24.77,24.8,133900.0,23.7079,23.7174,23.603,23.6316,133900.0
2021-02-11 15:00:00,24.8,24.86,24.79,24.86,49328.0,23.6316,23.6888,23.6221,23.6888,49328.0
2021-02-11 15:05:00,24.86,24.88,24.82,24.84,79814.0,23.6888,23.7079,23.6507,23.6697,79814.0
2021-02-11 15:10:00,24.83,24.89,24.83,24.86,60476.0,23.6602,23.7174,23.6602,23.6888,60476.0
2021-02-11 15:15:00,24.85,24.87,24.83,24.84,70851.0,23.6793,23.6983,23.6602,23.6697,70851.0
2021-02-11 15:20:00,24.84,24.88,24.84,24.86,75964.0,23.6697,23.7079,23.6697,23.6888,75964.0
2021-02-11 15:25:00,24.86,24.9,24.84,24.86,70843.0,23.6888,23.7269,23.6697,23.6888,70843.0
2021-02-11 15:30:00,24.86,24.88,24.84,24.88,73437.0,23.6888,23.7079,23.6697,23.7079,73437.0
2021-02-11 15:35:00,24.88,24.93,24.86,24.92,190201.0,23.7079,23.7555,23.6888,23.746,190201.0
2021-02-11 15:40:00,24.91,24.94,24.84,24.86,109643.0,23.7364,23.765,23.6697,23.6888,109643.0
2021-02-11 15:45:00,24.85,24.9,24.83,24.86,154969.0,23.6793,23.7269,23.6602,23.6888,154969.0
2021-02-11 15:50:00,24.85,24.87,24.8,24.86,282081.0,23.6793,23.6983,23.6316,23.6888,282081.0
2021-02-11 15:55:00,24.86,25.0,24.85,24.98,561171.0,23.6888,23.8222,23.6793,23.8031,561171.0
2021-02-12 09:30:00,24.69,25.19,24.56,24.68,505437.0,23.5268,24.0033,23.4029,23.5173,505437.0
2021-02-12 09:35:00,24.68,25.04,24.65,24.86,234261.0,23.5173,23.8603,23.4887,23.6888,234261.0
2021-02-12 09:40:00,24.86,25.03,24.81,24.89,164755.0,23.6888,23.8508,23.6412,23.7174,164755.0
2021-02-12 09:45:00,24.89,25.01,24.82,24.96,190581.0,23.7174,23.8317,23.6507,23.7841,190581.0
2021-02-12 09:50:00,24.97,25.08,24.79,24.79,187858.0,23.7936,23.8984,23.6221,23.6221,187858.0
2021-02-12 09:55:00,24.8,25.03,24.8,24.99,138414.0,23.6316,23.8508,23.6316,23.8127,138414.0
2021-02-12 10:00:00,24.99,25.11,24.93,25.08,178622.0,23.8127,23.927,23.7555,23.8984,178622.0
2021-02-12 10:05:00,25.08,25.19,25.01,25.07,232657.0,23.8984,24.0033,23.8317,23.8889,232657.0
2021-02-12 10:10:00,25.07,25.32,25.06,25.27,342891.0,23.8889,24.1271,23.8794,24.0795,342891.0
2021-02-12 10:15:00,25.27,25.32,24.97,24.97,237727.0,24.0795,24.1271,23.7936,23.7936,237727.0
2021-02-12 10:20:00,24.97,25.18,24.97,25.14,144307.0,23.7936,23.9937,23.7936,23.9556,144307.0
2021-02-12 10:25:00,25.14,25.17,25.05,25.05,85113.0,23.9556,23.9842,23.8699,23.8699,85113.0
2021-02-12 10:30:00,25.05,25.12,25.01,25.1,137382.0,23.8699,23.9366,23.8317,23.9175,137382.0
2021-02-12 10:35:00,25.1,25.21,25.09,25.11,120516.0,23.9175,24.0223,23.908,23.927,120516.0
2021-02-12 10:40:00,25.12,25.13,25.03,25.13,103571.0,23.9366,23.9461,23.8508,23.9461,103571.0
2021-02-12 10:45:00,25.12,25.14,25.04,25.06,80604.0,23.9366,23.9556,23.8603,23.8794,80604.0
2021-02-12 10:50:00,25.06,25.11,24.95,24.95,143907.0,23.8794,23.927,23.7746,23.7746,143907.0
2021-02-12 10:55:00,24.95,25.03,24.9,25.03,108043.0,23.7746,23.8508,23.7269,23.8508,108043.0
2021-02-12 11:00:00,25.03,25.08,24.99,25.05,128962.0,23.8508,23.8984,23.8127,23.8699,128962.0
2021-02-12 11:05:00,25.05,25.07,24.93,25.01,85143.0,23.8699,23.8889,23.7555,23.8317,85143.0
2021-02-12 11:10:00,25.02,25.12,25.01,25.11,59481.0,23.8413,23.9366,23.8317,23.927,59481.0
2021-02-12 11:15:00,25.11,25.21,25.1,25.15,103941.0,23.927,24.0223,23.9175,23.9651,103941.0
2021-02-12 11:20:00,25.16,25.23,25.09,25.18,83641.0,23.9747,24.0414,23.908,23.9937,83641.0
2021-02-12 11:25:00,25.18,25.2,25.11,25.11,68444.0,23.9937,24.0128,23.927,23.927,68444.0
2021-02-12 11:30:00,25.12,25.19,25.07,25.11,113563.0,23.9366,24.0033,23.8889,23.927,113563.0
2021-02-12 11:35:00,25.11,25.36,25.11,25.31,208339.0,23.927,24.1652,23.927,24.1176,208339.0
2021-02-12 11:40:00,25.31,25.31,25.23,25.3,43274.0,24.1176,24.1176,24.0414,24.1081,43274.0
2021-02-12 11:45:00,25.3,25.48,25.29,25.44,281690.0,24.1081,24.2796,24.0985,24.2415,281690.0
2021-02-12 11:50:00,25.45,25.59,25.44,25.48,261538.0,24.251,24.3844,24.2415,24.2796,261538.0
2021-02-12 11:55:00,25.48,25.49,25.36,25.42,154384.0,24.2796,24.2891,24.1652,24.2224,154384.0
2021-02-12 12:00:00,25.43,25.57,25.43,25.55,153813.0,24.2319,24.3654,24.2319,24.3463,153813.0
2021-02-12 12:05:00,25.55,25.66,25.55,25.56,193746.0,24.3463,24.4511,24.3463,24.3558,193746.0
2021-02-12 12:10:00,25.56,25.75,25.54,25.71,221685.0,24.3558,24.5369,24.3368,24.4988,221685.0
2021-02-12 12:15:00,25.7,25.73,25.6,25.62,186243.0,24.4892,24.5178,24.3939,24.413,186243.0
2021-02-12 12:20:00,25.62,25.64,25.55,25.6,173522.0,24.413,24.4321,24.3463,24.3939,173522.0
2021-02-12 12:25:00,25.59,25.65,25.56,25.61,101564.0,24.3844,24.4416,24.3558,24.4035,101564.0
2021-02-12 12:30:00,25.61,25.65,25.52,25.59,112476.0,24.4035,24.4416,24.3177,24.3844,112476.0
2021-02-12 12:35:00,25.58,25.65,25.57,25.64,67174.0,24.3749,24.4416,24.3654,24.4321,67174.0
2021-02-12 12:40:00,25.64,25.65,25.59,25.62,89665.0,24.4321,24.4416,24.3844,24.413,89665.0
2021-02-12 12:45:00,25.63,25.64,25.44,25.45,193271.0,24.4225,24.4321,24.2415,24.251,193271.0
2021-02-12 12:50:00,25.46,25.5,25.41,25.45,159008.0,24.2605,24.2987,24.2129,24.251,159008.0
2021-02-12 12:55:00,25.46,25.54,25.45,25.46,112775.0,24.2605,24.3368,24.251,24.2605,112775.0
2021-02-12 13:00:00,25.47,25.53,25.4,25.42,71572.0,24.2701,24.3272,24.2034,24.2224,71572.0
2021-02-12 13:05:00,25.42,25.44,25.36,25.43,125900.0,24.2224,24.2415,24.1652,24.2319,125900.0
2021-02-12 13:10:00,25.43,25.44,25.36,25.36,78120.0,24.2319,24.2415,24.1652,24.1652,78120.0
2021-02-12 13:15:00,25.37,25.48,25.35,25.39,159042.0,24.1748,24.2796,24.1557,24.1938,159042.0
2021-02-12 13:20:00,25.38,25.43,25.33,25.38,98489.0,24.1843,24.2319,24.1367,24.1843,98489.0
2021-02-12 13:25:00,25.37,25.41,25.35,25.39,61748.0,24.1748,24.2129,24.1557,24.1938,61748.0
2021-02-12 13:30:00,25.39,25.39,25.32,25.32,70862.0,24.1938,24.1938,24.1271,24.1271,70862.0
2021-02-12 13:35:00,25.32,25.36,25.25,25.32,131646.0,24.1271,24.1652,24.0604,24.1271,131646.0
2021-02-12 13:40:00,25.32,25.38,25.32,25.37,48283.0,24.1271,24.1843,24.1271,24.1748,48283.0
2021-02-12 13:45:00,25.37,25.4,25.35,25.38,52509.0,24.1748,24.2034,24.1557,24.1843,52509.0
2021-02-12 13:50:00,25.38,25.43,25.36,25.37,80271.0,24.1843,24.2319,24.1652,24.1748,80271.0
2021-02-12 13:55:00,25.37,25.4,25.33,25.39,220364.0,24.1748,24.2034,24.1367,24.1938,220364.0
2021-02-12 14:00:00,25.39,25.42,25.34,25.35,115463.0,24.1938,24.2224,24.1462,24.1557,115463.0
2021-02-12 14:05:00,25.35,25.35,25.3,25.33,62484.0,24.1557,24.1557,24.1081,24.1367,62484.0
2021-02-12 14:10:00,25.33,25.35,25.29,25.31,52759.0,24.1367,24.1557,24.0985,24.1176,52759.0
2021-02-12 14:15:00,25.31,25.38,25.28,25.34,39011.0,24.1176,24.1843,24.089,24.1462,39011.0
2021-02-12 14:20:00,25.34,25.4,25.34,25.4,51027.0,24.1462,24.2034,24.1462,24.2034,51027.0
2021-02-12 14:25:00,25.4,25.4,25.35,25.39,71150.0,24.2034,24.2034,24.1557,24.1938,71150.0
2021-02-12 14:30:00,25.39,25.42,25.36,25.41,47526.0,24.1938,24.2224,24.1652,24.2129,47526.0
2021-02-12 14:35:00,25.41,25.43,25.38,25.43,90852.0,24.2129,24.2319,24.1843,24.2319,90852.0
2021-02-12 14:40:00,25.42,25.44,25.37,25.42,71153.0,24.2224,24.2415,24.1748,24.2224,71153.0
2021-02-12 14:45:00,25.42,25.46,25.4,25.43,63863.0,24.2224,24.2605,24.2034,24.2319,63863.0
2021-02-12 14:50:00,25.43,25.43,25.38,25.38,46558.0,24.2319,24.2319,24.1843,24.1843,46558.0
2021-02-12 14:55:00,25.38,25.43,25.36,25.39,59956.0,24.1843,24.2319,24.1652,24.1938,59956.0
2021-02-12 15:00:00,25.39,25.44,25.38,25.41,71072.0,24.1938,24.2415,24.1843,24.2129,71072.0
2021-02-12 15:05:00,25.41,25.45,25.4,25.43,46763.0,24.2129,24.251,24.2034,24.2319,46763.0
2021-02-12 15:10:00,25.42,25.45,25.4,25.42,46590.0,24.2224,24.251,24.2034,24.2224,46590.0
2021-02-12 15:15:00,25.42,25.43,25.36,25.41,95634.0,24.2224,24.2319,24.1652,24.2129,95634.0
2021-02-12 15:20:00,25.41,25.42,25.35,25.39,79008.0,24.2129,24.2224,24.1557,24.1938,79008.0
2021-02-12 15:25:00,25.39,25.4,25.36,25.39,86104.0,24.1938,24.2034,24.1652,24.1938,86104.0
2021-02-12 15:30:00,25.38,25.39,25.31,25.36,98517.0,24.1843,24.1938,24.1176,24.1652,98517.0
2021-02-12 15:35:00,25.36,25.47,25.35,25.42,182815.0,24.1652,24.2701,24.1557,24.2224,182815.0
2021-02-12 15:40:00,25.42,25.47,25.4,25.41,186878.0,24.2224,24.2701,24.2034,24.2129,186878.0
2021-02-12 15:45:00,25.41,25.42,25.3,25.31,313190.0,24.2129,24.2224,24.1081,24.1176,313190.0
2021-02-12 15:50:00,25.32,25.41,25.3,25.3,439148.0,24.1271,24.2129,24.1081,24.1081,439148.0
2021-02-12 15:55:00,25.31,25.41,25.27,25.38,669198.0,24.1176,24.2129,24.0795,24.1843,669198.0
2021-02-16 09:30:00,26.66,26.95,26.2,26.24,1354852.0,25.404,25.6803,24.9657,25.0038,1354852.0
2021-02-16 09:35:00,26.26,26.69,26.26,26.41,516901.0,25.0228,25.4326,25.0228,25.1658,516901.0
2021-02-16 09:40:00,26.42,26.67,26.25,26.66,446858.0,25.1753,25.4135,25.0133,25.404,446858.0
2021-02-16 09:45:00,26.65,26.8,26.5,26.57,434356.0,25.3945,25.5374,25.2515,25.3182,434356.0
2021-02-16 09:50:00,26.58,26.85,26.58,26.75,459883.0,25.3278,25.5851,25.3278,25.4898,459883.0
2021-02-16 09:55:00,26.75,26.88,26.67,26.77,365082.0,25.4898,25.6136,25.4135,25.5088,365082.0
2021-02-16 10:00:00,26.76,26.93,26.72,26.77,300967.0,25.4993,25.6613,25.4612,25.5088,300967.0
2021-02-16 10:05:00,26.76,26.76,26.55,26.61,325947.0,25.4993,25.4993,25.2992,25.3564,325947.0
2021-02-16 10:10:00,26.61,26.64,26.28,26.29,408247.0,25.3564,25.3849,25.0419,25.0514,408247.0
2021-02-16 10:15:00,26.29,26.6,26.28,26.57,300507.0,25.0514,25.3468,25.0419,25.3182,300507.0
2021-02-16 10:20:00,26.56,26.65,26.48,26.54,194092.0,25.3087,25.3945,25.2325,25.2897,194092.0
2021-02-16 10:25:00,26.53,26.55,26.39,26.46,129366.0,25.2801,25.2992,25.1467,25.2134,129366.0
2021-02-16 10:30:00,26.46,26.48,26.33,26.43,212337.0,25.2134,25.2325,25.0895,25.1848,212337.0
2021-02-16 10:35:00,26.43,26.44,26.07,26.14,503598.0,25.1848,25.1944,24.8418,24.9085,503598.0
2021-02-16 10:40:00,26.15,26.23,26.04,26.09,428885.0,24.918,24.9943,24.8132,24.8609,428885.0
2021-02-16 10:45:00,26.09,26.13,25.88,25.99,636490.0,24.8609,24.899,24.6607,24.7656,636490.0
2021-02-16 10:50:00,26.0,26.3,25.98,26.14,396597.0,24.7751,25.061,24.756,24.9085,396597.0
2021-02-16 10:55:00,26.13,26.43,26.07,26.34,241511.0,24.899,25.1848,24.8418,25.0991,241511.0
2021-02-16 11:00:00,26.33,26.36,26.26,26.35,166414.0,25.0895,25.1181,25.0228,25.1086,166414.0
2021-02-16 11:05:00,26.36,26.52,26.33,26.41,271781.0,25.1181,25.2706,25.0895,25.1658,271781.0
2021-02-16 11:10:00,26.42,26.48,26.3,26.32,186649.0,25.1753,25.2325,25.061,25.08,186649.0
2021-02-16 11:15:00,26.31,26.39,26.27,26.36,176855.0,25.0705,25.1467,25.0324,25.1181,176855.0
2021-02-16 11:20:00,26.36,26.48,26.34,26.42,222117.0,25.1181,25.2325,25.0991,25.1753,222117.0
2021-02-16 11:25:00,26.42,26.44,26.33,26.38,91104.0,25.1753,25.1944,25.0895,25.1372,91104.0
2021-02-16 11:30:00,26.37,26.41,26.3,26.39,111268.0,25.1277,25.1658,25.061,25.1467,111268.0
2021-02-16 11:35:00,26.39,26.58,26.37,26.56,258571.0,25.1467,25.3278,25.1277,25.3087,258571.0
2021-02-16 11:40:00,26.56,26.64,26.52,26.63,150080.0,25.3087,25.3849,25.2706,25.3754,150080.0
2021-02-16 11:45:00,26.62,26.68,26.55,26.55,129963.0,25.3659,25.4231,25.2992,25.2992,129963.0
2021-02-16 11:50:00,26.55,26.56,26.46,26.5,140117.0,25.2992,25.3087,25.2134,25.2515,140117.0
2021-02-16 11:55:00,26.5,26.5,26.21,26.22,156943.0,25.2515,25.2515,24.9752,24.9847,156943.0
2021-02-16 12:00:00,26.22,26.29,26.15,26.22,231813.0,24.9847,25.0514,24.918,24.9847,231813.0
2021-02-16 12:05:00,26.2,26.21,26.07,26.09,173612.0,24.9657,24.9752,24.8418,24.8609,173612.0
2021-02-16 12:10:00,26.08,26.19,26.07,26.13,151434.0,24.8513,24.9561,24.8418,24.899,151434.0
2021-02-16 12:15:00,26.13,26.24,26.12,26.22,117743.0,24.899,25.0038,24.8894,24.9847,117743.0
2021-02-16 12:20:00,26.21,26.32,26.18,26.27,146086.0,24.9752,25.08,24.9466,25.0324,146086.0
2021-02-16 12:25:00,26.28,26.37,26.22,26.33,126000.0,25.0419,25.1277,24.9847,25.0895,126000.0
2021-02-16 12:30:00,26.33,26.42,26.31,26.36,165362.0,25.0895,25.1753,25.0705,25.1181,165362.0
2021-02-16 12:35:00,26.36,26.47,26.36,26.42,111135.0,25.1181,25.223,25.1181,25.1753,111135.0
2021-02-16 12:40:00,26.42,26.46,26.38,26.43,90668.0,25.1753,25.2134,25.1372,25.1848,90668.0
2021-02-16 12:45:00,26.43,26.53,26.42,26.52,107319.0,25.1848,25.2801,25.1753,25.2706,107319.0
2021-02-16 12:50:00,26.52,26.6,26.44,26.56,162035.0,25.2706,25.3468,25.1944,25.3087,162035.0
2021-02-16 12:55:00,26.56,26.6,26.44,26.48,99961.0,25.3087,25.3468,25.1944,25.2325,99961.0
2021-02-16 13:00:00,26.47,26.51,26.45,26.48,48342.0,25.223,25.2611,25.2039,25.2325,48342.0
2021-02-16 13:05:00,26.49,26.51,26.38,26.4,76955.0,25.242,25.2611,25.1372,25.1563,76955.0
2021-02-16 13:10:00,26.41,26.41,26.35,26.35,87825.0,25.1658,25.1658,25.1086,25.1086,87825.0
2021-02-16 13:15:00,26.36,26.4,26.34,26.35,93597.0,25.1181,25.1563,25.0991,25.1086,93597.0
2021-02-16 13:20:00,26.36,26.5,26.36,26.49,82792.0,25.1181,25.2515,25.1181,25.242,82792.0
2021-02-16 13:25:00,26.49,26.5,26.41,26.44,68384.0,25.242,25.2515,25.1658,25.1944,68384.0
2021-02-16 13:30:00,26.44,26.48,26.38,26.47,73183.0,25.1944,25.2325,25.1372,25.223,73183.0
2021-02-16 13:35:00,26.46,26.5,26.4,26.48,89020.0,25.2134,25.2515,25.1563,25.2325,89020.0
2021-02-16 13:40:00,26.49,26.49,26.27,26.31,130421.0,25.242,25.242,25.0324,25.0705,130421.0
2021-02-16 13:45:00,26.31,26.36,26.29,26.33,65640.0,25.0705,25.1181,25.0514,25.0895,65640.0
2021-02-16 13:50:00,26.34,26.39,26.3,26.37,48042.0,25.0991,25.1467,25.061,25.1277,48042.0
2021-02-16 13:55:00,26.37,26.41,26.32,26.32,101606.0,25.1277,25.1658,25.08,25.08,101606.0
2021-02-16 14:00:00,26.33,26.39,26.32,26.38,52579.0,25.0895,25.1467,25.08,25.1372,52579.0
2021-02-16 14:05:00,26.39,26.45,26.37,26.44,82094.0,25.1467,25.2039,25.1277,25.1944,82094.0
2021-02-16 14:10:00,26.44,26.53,26.42,26.53,77036.0,25.1944,25.2801,25.1753,25.2801,77036.0
2021-02-16 14:15:00,26.52,26.58,26.46,26.5,180535.0,25.2706,25.3278,25.2134,25.2515,180535.0
2021-02-16 14:20:00,26.51,26.59,26.5,26.56,70304.0,25.2611,25.3373,25.2515,25.3087,70304.0
2021-02-16 14:25:00,26.57,26.64,26.55,26.64,138920.0,25.3182,25.3849,25.2992,25.3849,138920.0
2021-02-16 14:30:00,26.64,26.7,26.6,26.64,128766.0,25.3849,25.4421,25.3468,25.3849,128766.0
2021-02-16 14:35:00,26.64,26.67,26.57,26.61,106561.0,25.3849,25.4135,25.3182,25.3564,106561.0
2021-02-16 14:40:00,26.61,26.64,26.53,26.59,118567.0,25.3564,25.3849,25.2801,25.3373,118567.0
2021-02-16 14:45:00,26.6,26.63,26.56,26.6,83134.0,25.3468,25.3754,25.3087,25.3468,83134.0
2021-02-16 14:50:00,26.59,26.59,26.53,26.58,61192.0,25.3373,25.3373,25.2801,25.3278,61192.0
2021-02-16 14:55:00,26.58,26.63,26.56,26.62,77058.0,25.3278,25.3754,25.3087,25.3659,77058.0
2021-02-16 15:00:00,26.62,26.63,26.57,26.61,67941.0,25.3659,25.3754,25.3182,25.3564,67941.0
2021-02-16 15:05:00,26.61,26.62,26.56,26.57,68780.0,25.3564,25.3659,25.3087,25.3182,68780.0
2021-02-16 15:10:00,26.57,26.59,26.53,26.56,108131.0,25.3182,25.3373,25.2801,25.3087,108131.0
2021-02-16 15:15:00,26.56,26.57,26.51,26.52,122399.0,25.3087,25.3182,25.2611,25.2706,122399.0
2021-02-16 15:20:00,26.52,26.55,26.48,26.55,93621.0,25.2706,25.2992,25.2325,25.2992,93621.0
2021-02-16 15:25:00,26.54,26.6,26.53,26.56,86434.0,25.2897,25.3468,25.2801,25.3087,86434.0
2021-02-16 15:30:00,26.55,26.62,26.51,26.6,124828.0,25.2992,25.3659,25.2611,25.3468,124828.0
2021-02-16 15:35:00,26.6,26.6,26.44,26.45,181407.0,25.3468,25.3468,25.1944,25.2039,181407.0
2021-02-16 15:40:00,26.45,26.53,26.41,26.47,151999.0,25.2039,25.2801,25.1658,25.223,151999.0
2021-02-16 15:45:00,26.48,26.56,26.45,26.45,286650.0,25.2325,25.3087,25.2039,25.2039,286650.0
2021-02-16 15:50:00,26.46,26.48,26.39,26.43,481743.0,25.2134,25.2325,25.1467,25.1848,481743.0
2021-02-16 15:55:00,26.42,26.47,26.37,26.43,473446.0,25.1753,25.223,25.1277,25.1848,473446.0
2021-02-17 09:30:00,26.84,26.9,25.9,26.06,1212763.0,25.5755,25.6327,24.6798,24.8323,1212763.0
2021-02-17 09:35:00,26.06,26.18,25.85,26.04,500442.0,24.8323,24.9466,24.6322,24.8132,500442.0
2021-02-17 09:40:00,26.07,26.32,25.96,26.29,343923.0,24.8418,25.08,24.737,25.0514,343923.0
2021-02-17 09:45:00,26.28,26.5,26.27,26.5,240313.0,25.0419,25.2515,25.0324,25.2515,240313.0
2021-02-17 09:50:00,26.5,26.77,26.49,26.62,474380.0,25.2515,25.5088,25.242,25.3659,474380.0
2021-02-17 09:55:00,26.62,26.79,26.6,26.74,265851.0,25.3659,25.5279,25.3468,25.4802,265851.0
2021-02-17 10:00:00,26.75,26.94,26.74,26.9,277411.0,25.4898,25.6708,25.4802,25.6327,277411.0
2021-02-17 10:05:00,26.91,27.0,26.86,26.98,457504.0,25.6422,25.728,25.5946,25.7089,457504.0
2021-02-17 10:10:00,26.97,27.17,26.93,27.01,351279.0,25.6994,25.89,25.6613,25.7375,351279.0
2021-02-17 10:15:00,27.01,27.02,26.82,26.97,292300.0,25.7375,25.747,25.5565,25.6994,292300.0
2021-02-17 10:20:00,26.98,27.1,26.84,26.87,346444.0,25.7089,25.8233,25.5755,25.6041,346444.0
2021-02-17 10:25:00,26.89,27.15,26.87,27.14,343313.0,25.6232,25.8709,25.6041,25.8614,343313.0
2021-02-17 10:30:00,27.12,27.18,26.97,27.05,390699.0,25.8423,25.8995,25.6994,25.7756,390699.0
2021-02-17 10:35:00,27.05,27.07,26.85,26.95,166657.0,25.7756,25.7947,25.5851,25.6803,166657.0
2021-02-17 10:40:00,26.94,26.96,26.59,26.6,438197.0,25.6708,25.6899,25.3373,25.3468,438197.0
2021-02-17 10:45:00,26.6,26.71,26.5,26.71,225966.0,25.3468,25.4516,25.2515,25.4516,225966.0
2021-02-17 10:50:00,26.7,26.74,26.54,26.64,171666.0,25.4421,25.4802,25.2897,25.3849,171666.0
2021-02-17 10:55:00,26.63,26.65,26.51,26.64,122753.0,25.3754,25.3945,25.2611,25.3849,122753.0
2021-02-17 11:00:00,26.63,26.63,26.29,26.31,196338.0,25.3754,25.3754,25.0514,25.0705,196338.0
2021-02-17 11:05:00,26.32,26.45,26.27,26.36,186256.0,25.08,25.2039,25.0324,25.1181,186256.0
2021-02-17 11:10:00,26.35,26.41,26.26,26.28,107183.0,25.1086,25.1658,25.0228,25.0419,107183.0
2021-02-17 11:15:00,26.28,26.28,26.14,26.17,152502.0,25.0419,25.0419,24.9085,24.9371,152502.0
2021-02-17 11:20:00,26.17,26.33,26.15,26.31,107179.0,24.9371,25.0895,24.918,25.0705,107179.0
2021-02-17 11:25:00,26.31,26.4,26.24,26.39,77511.0,25.0705,25.1563,25.0038,25.1467,77511.0
2021-02-17 11:30:00,26.39,26.44,26.24,26.32,135883.0,25.1467,25.1944,25.0038,25.08,135883.0
2021-02-17 11:35:00,26.35,26.35,26.13,26.14,121734.0,25.1086,25.1086,24.899,24.9085,121734.0
2021-02-17 11:40:00,26.14,26.25,26.12,26.18,70656.0,24.9085,25.0133,24.8894,24.9466,70656.0
2021-02-17 11:45:00,26.17,26.22,26.11,26.18,61705.0,24.9371,24.9847,24.8799,24.9466,61705.0
2021-02-17 11:50:00,26.19,26.29,26.15,26.21,101636.0,24.9561,25.0514,24.918,24.9752,101636.0
2021-02-17 11:55:00,26.2,26.24,26.15,26.2,158479.0,24.9657,25.0038,24.918,24.9657,158479.0
2021-02-17 12:00:00,26.2,26.24,26.11,26.14,119772.0,24.9657,25.0038,24.8799,24.9085,119772.0
2021-02-17 12:05:00,26.13,26.18,26.03,26.14,169748.0,24.899,24.9466,24.8037,24.9085,169748.0
2021-02-17 12:10:00,26.14,26.14,26.04,26.04,91353.0,24.9085,24.9085,24.8132,24.8132,91353.0
2021-02-17 12:15:00,26.05,26.13,26.02,26.09,89656.0,24.8227,24.899,24.7942,24.8609,89656.0
2021-02-17 12:20:00,26.09,26.27,26.07,26.25,106393.0,24.8609,25.0324,24.8418,25.0133,106393.0
2021-02-17 12:25:00,26.25,26.32,26.2,26.3,120078.0,25.0133,25.08,24.9657,25.061,120078.0
2021-02-17 12:30:00,26.3,26.34,26.26,26.26,121143.0,25.061,25.0991,25.0228,25.0228,121143.0
2021-02-17 12:35:00,26.28,26.33,26.27,26.33,69968.0,25.0419,25.0895,25.0324,25.0895,69968.0
2021-02-17 12:40:00,26.33,26.36,26.28,26.35,44074.0,25.0895,25.1181,25.0419,25.1086,44074.0
2021-02-17 12:45:00,26.34,26.46,26.34,26.45,107786.0,25.0991,25.2134,25.0991,25.2039,107786.0
2021-02-17 12:50:00,26.46,26.47,26.35,26.36,67403.0,25.2134,25.223,25.1086,25.1181,67403.0
2021-02-17 12:55:00,26.37,26.42,26.31,26.35,39539.0,25.1277,25.1753,25.0705,25.1086,39539.0
2021-02-17 13:00:00,26.34,26.44,26.34,26.4,65930.0,25.0991,25.1944,25.0991,25.1563,65930.0
2021-02-17 13:05:00,26.4,26.44,26.34,26.43,75492.0,25.1563,25.1944,25.0991,25.1848,75492.0
2021-02-17 13:10:00,26.42,26.46,26.36,26.4,73662.0,25.1753,25.2134,25.1181,25.1563,73662.0
2021-02-17 13:15:00,26.41,26.47,26.37,26.46,83782.0,25.1658,25.223,25.1277,25.2134,83782.0
2021-02-17 13:20:00,26.46,26.47,26.4,26.46,70768.0,25.2134,25.223,25.1563,25.2134,70768.0
2021-02-17 13:25:00,26.46,26.46,26.37,26.46,61827.0,25.2134,25.2134,25.1277,25.2134,61827.0
2021-02-17 13:30:00,26.45,26.45,26.37,26.43,87295.0,25.2039,25.2039,25.1277,25.1848,87295.0
2021-02-17 13:35:00,26.42,26.43,26.34,26.35,58033.0,25.1753,25.1848,25.0991,25.1086,58033.0
2021-02-17 13:40:00,26.35,26.5,26.34,26.49,108589.0,25.1086,25.2515,25.0991,25.242,108589.0
2021-02-17 13:45:00,26.49,26.5,26.35,26.36,64030.0,25.242,25.2515,25.1086,25.1181,64030.0
2021-02-17 13:50:00,26.35,26.39,26.3,26.32,68107.0,25.1086,25.1467,25.061,25.08,68107.0
2021-02-17 13:55:00,26.32,26.41,26.31,26.39,51736.0,25.08,25.1658,25.0705,25.1467,51736.0
2021-02-17 14:00:00,26.39,26.5,26.38,26.47,59071.0,25.1467,25.2515,25.1372,25.223,59071.0
2021-02-17 14:05:00,26.48,26.57,26.46,26.52,97906.0,25.2325,25.3182,25.2134,25.2706,97906.0
2021-02-17 14:10:00,26.52,26.52,26.47,26.47,55686.0,25.2706,25.2706,25.223,25.223,55686.0
2021-02-17 14:15:00,26.47,26.52,26.44,26.48,53722.0,25.223,25.2706,25.1944,25.2325,53722.0
2021-02-17 14:20:00,26.49,26.56,26.44,26.54,118068.0,25.242,25.3087,25.1944,25.2897,118068.0
2021-02-17 14:25:00,26.55,26.56,26.49,26.56,160631.0,25.2992,25.3087,25.242,25.3087,160631.0
2021-02-17 14:30:00,26.56,26.65,26.54,26.61,120146.0,25.3087,25.3945,25.2897,25.3564,120146.0
2021-02-17 14:35:00,26.61,26.67,26.6,26.62,81875.0,25.3564,25.4135,25.3468,25.3659,81875.0
2021-02-17 14:40:00,26.61,26.66,26.56,26.61,78059.0,25.3564,25.404,25.3087,25.3564,78059.0
2021-02-17 14:45:00,26.61,26.65,26.59,26.62,51135.0,25.3564,25.3945,25.3373,25.3659,51135.0
2021-02-17 14:50:00,26.62,26.76,26.62,26.76,106407.0,25.3659,25.4993,25.3659,25.4993,106407.0
2021-02-17 14:55:00,26.76,26.8,26.69,26.75,133781.0,25.4993,25.5374,25.4326,25.4898,133781.0
2021-02-17 15:00:00,26.76,26.79,26.72,26.77,81078.0,25.4993,25.5279,25.4612,25.5088,81078.0
2021-02-17 15:05:00,26.78,26.8,26.73,26.77,122855.0,25.5183,25.5374,25.4707,25.5088,122855.0
2021-02-17 15:10:00,26.76,26.76,26.68,26.69,82355.0,25.4993,25.4993,25.4231,25.4326,82355.0
2021-02-17 15:15:00,26.68,26.71,26.65,26.68,90323.0,25.4231,25.4516,25.3945,25.4231,90323.0
2021-02-17 15:20:00,26.68,26.7,26.65,26.67,56360.0,25.4231,25.4421,25.3945,25.4135,56360.0
2021-02-17 15:25:00,26.68,26.68,26.56,26.56,90823.0,25.4231,25.4231,25.3087,25.3087,90823.0
2021-02-17 15:30:00,26.57,26.61,26.51,26.6,113687.0,25.3182,25.3564,25.2611,25.3468,113687.0
2021-02-17 15:35:00,26.61,26.68,26.6,26.66,68912.0,25.3564,25.4231,25.3468,25.404,68912.0
2021-02-17 15:40:00,26.66,26.7,26.61,26.62,125168.0,25.404,25.4421,25.3564,25.3659,125168.0
2021-02-17 15:45:00,26.62,26.68,26.6,26.64,274394.0,25.3659,25.4231,25.3468,25.3849,274394.0
2021-02-17 15:50:00,26.64,26.7,26.62,26.66,252381.0,25.3849,25.4421,25.3659,25.404,252381.0
2021-02-17 15:55:00,26.65,26.75,26.63,26.72,483142.0,25.3945,25.4898,25.3754,25.4612,483142.0
2021-02-18 09:30:00,26.34,26.52,26.25,26.4,396500.0,25.0991,25.2706,25.0133,25.1563,396500.0
2021-02-18 09:35:00,26.39,26.73,26.35,26.66,293438.0,25.1467,25.4707,25.1086,25.404,293438.0
2021-02-18 09:40:00,26.65,26.68,26.35,26.41,219028.0,25.3945,25.4231,25.1086,25.1658,219028.0
2021-02-18 09:45:00,26.38,26.66,26.35,26.5,295472.0,25.1372,25.404,25.1086,25.2515,295472.0
2021-02-18 09:50:00,26.51,26.51,26.24,26.35,237992.0,25.2611,25.2611,25.0038,25.1086,237992.0
2021-02-18 09:55:00,26.36,26.52,26.34,26.36,125446.0,25.1181,25.2706,25.0991,25.1181,125446.0
2021-02-18 10:00:00,26.34,26.37,26.2,26.23,237065.0,25.0991,25.1277,24.9657,24.9943,237065.0
2021-02-18 10:05:00,26.23,26.23,26.06,26.2,399952.0,24.9943,24.9943,24.8323,24.9657,399952.0
2021-02-18 10:10:00,26.2,26.21,26.02,26.12,380926.0,24.9657,24.9752,24.7942,24.8894,380926.0
2021-02-18 10:15:00,26.11,26.15,25.89,25.9,362295.0,24.8799,24.918,24.6703,24.6798,362295.0
2021-02-18 10:20:00,25.92,25.98,25.8,25.87,391467.0,24.6989,24.756,24.5845,24.6512,391467.0
2021-02-18 10:25:00,25.86,25.88,25.73,25.87,284236.0,24.6417,24.6607,24.5178,24.6512,284236.0
2021-02-18 10:30:00,25.87,26.01,25.71,26.01,265460.0,24.6512,24.7846,24.4988,24.7846,265460.0
2021-02-18 10:35:00,26.0,26.08,25.82,25.82,358083.0,24.7751,24.8513,24.6036,24.6036,358083.0
2021-02-18 10:40:00,25.83,25.98,25.78,25.93,268267.0,24.6131,24.756,24.5655,24.7084,268267.0
2021-02-18 10:45:00,25.92,25.93,25.76,25.8,367249.0,24.6989,24.7084,24.5464,24.5845,367249.0
2021-02-18 10:50:00,25.79,25.85,25.71,25.8,273077.0,24.575,24.6322,24.4988,24.5845,273077.0
2021-02-18 10:55:00,25.81,25.82,25.63,25.65,281279.0,24.594,24.6036,24.4225,24.4416,281279.0
2021-02-18 11:00:00,25.65,25.88,25.65,25.84,308891.0,24.4416,24.6607,24.4416,24.6226,308891.0
2021-02-18 11:05:00,25.84,25.96,25.82,25.92,133055.0,24.6226,24.737,24.6036,24.6989,133055.0
2021-02-18 11:10:00,25.94,26.02,25.9,26.0,89592.0,24.7179,24.7942,24.6798,24.7751,89592.0
2021-02-18 11:15:00,25.99,26.04,25.91,25.93,302690.0,24.7656,24.8132,24.6893,24.7084,302690.0
2021-02-18 11:20:00,25.93,26.1,25.92,26.0,212770.0,24.7084,24.8704,24.6989,24.7751,212770.0
2021-02-18 11:25:00,26.01,26.08,25.94,25.96,115604.0,24.7846,24.8513,24.7179,24.737,115604.0
2021-02-18 11:30:00,25.95,25.97,25.9,25.92,100496.0,24.7275,24.7465,24.6798,24.6989,100496.0
2021-02-18 11:35:00,25.91,26.05,25.9,25.96,105289.0,24.6893,24.8227,24.6798,24.737,105289.0
2021-02-18 11:40:00,25.96,26.05,25.95,26.03,97185.0,24.737,24.8227,24.7275,24.8037,97185.0
2021-02-18 11:45:00,26.03,26.03,25.92,25.93,77017.0,24.8037,24.8037,24.6989,24.7084,77017.0
2021-02-18 11:50:00,25.94,26.05,25.92,26.03,95197.0,24.7179,24.8227,24.6989,24.8037,95197.0
2021-02-18 11:55:00,26.02,26.03,25.96,25.99,63958.0,24.7942,24.8037,24.737,24.7656,63958.0
2021-02-18 12:00:00,25.98,26.0,25.82,25.83,164037.0,24.756,24.7751,24.6036,24.6131,164037.0
2021-02-18 12:05:00,25.82,25.91,25.81,25.88,84519.0,24.6036,24.6893,24.594,24.6607,84519.0
2021-02-18 12:10:00,25.88,25.88,25.82,25.83,82783.0,24.6607,24.6607,24.6036,24.6131,82783.0
2021-02-18 12:15:00,25.82,25.85,25.74,25.84,116324.0,24.6036,24.6322,24.5273,24.6226,116324.0
2021-02-18 12:20:00,25.84,25.9,25.84,25.88,49809.0,24.6226,24.6798,24.6226,24.6607,49809.0
2021-02-18 12:25:00,25.89,25.9,25.83,25.87,69384.0,24.6703,24.6798,24.6131,24.6512,69384.0
2021-02-18 12:30:00,25.87,25.89,25.81,25.84,56900.0,24.6512,24.6703,24.594,24.6226,56900.0
2021-02-18 12:35:00,25.84,25.87,25.82,25.86,31234.0,24.6226,24.6512,24.6036,24.6417,31234.0
2021-02-18 12:40:00,25.86,25.92,25.86,25.91,59316.0,24.6417,24.6989,24.6417,24.6893,59316.0
2021-02-18 12:45:00,25.9,25.91,25.85,25.86,50807.0,24.6798,24.6893,24.6322,24.6417,50807.0
2021-02-18 12:50:00,25.86,25.86,25.77,25.78,87956.0,24.6417,24.6417,24.5559,24.5655,87956.0
2021-02-18 12:55:00,25.78,25.84,25.76,25.77,57969.0,24.5655,24.6226,24.5464,24.5559,57969.0
2021-02-18 13:00:00,25.77,25.78,25.7,25.71,100477.0,24.5559,24.5655,24.4892,24.4988,100477.0
2021-02-18 13:05:00,25.71,25.75,25.68,25.71,61986.0,24.4988,24.5369,24.4702,24.4988,61986.0
2021-02-18 13:10:00,25.7,25.77,25.68,25.76,63865.0,24.4892,24.5559,24.4702,24.5464,63865.0
2021-02-18 13:15:00,25.76,25.83,25.74,25.81,76145.0,24.5464,24.6131,24.5273,24.594,76145.0
2021-02-18 13:20:00,25.81,25.95,25.8,25.93,101280.0,24.594,24.7275,24.5845,24.7084,101280.0
2021-02-18 13:25:00,25.93,25.96,25.91,25.93,51572.0,24.7084,24.737,24.6893,24.7084,51572.0
2021-02-18 13:30:00,25.93,25.96,25.89,25.89,35385.0,24.7084,24.737,24.6703,24.6703,35385.0
2021-02-18 13:35:00,25.89,25.96,25.88,25.91,37241.0,24.6703,24.737,24.6607,24.6893,37241.0
2021-02-18 13:40:00,25.91,25.92,25.87,25.88,57607.0,24.6893,24.6989,24.6512,24.6607,57607.0
2021-02-18 13:45:00,25.89,25.91,25.85,25.87,48997.0,24.6703,24.6893,24.6322,24.6512,48997.0
2021-02-18 13:50:00,25.87,25.88,25.78,25.79,73202.0,24.6512,24.6607,24.5655,24.575,73202.0
2021-02-18 13:55:00,25.77,25.78,25.72,25.74,132269.0,24.5559,24.5655,24.5083,24.5273,132269.0
2021-02-18 14:00:00,25.74,25.74,25.64,25.68,154981.0,24.5273,24.5273,24.4321,24.4702,154981.0
2021-02-18 14:05:00,25.68,25.73,25.66,25.68,57718.0,24.4702,24.5178,24.4511,24.4702,57718.0
2021-02-18 14:10:00,25.68,25.71,25.65,25.68,73492.0,24.4702,24.4988,24.4416,24.4702,73492.0
2021-02-18 14:15:00,25.68,25.71,25.62,25.62,100438.0,24.4702,24.4988,24.413,24.413,100438.0
2021-02-18 14:20:00,25.63,25.71,25.62,25.69,69074.0,24.4225,24.4988,24.413,24.4797,69074.0
2021-02-18 14:25:00,25.68,25.71,25.64,25.7,90453.0,24.4702,24.4988,24.4321,24.4892,90453.0
2021-02-18 14:30:00,25.7,25.72,25.66,25.67,67942.0,24.4892,24.5083,24.4511,24.4606,67942.0
2021-02-18 14:35:00,25.67,25.67,25.62,25.65,83739.0,24.4606,24.4606,24.413,24.4416,83739.0
2021-02-18 14:40:00,25.65,25.67,25.62,25.63,77835.0,24.4416,24.4606,24.413,24.4225,77835.0
2021-02-18 14:45:00,25.64,25.66,25.57,25.58,105179.0,24.4321,24.4511,24.3654,24.3749,105179.0
2021-02-18 14:50:00,25.57,25.58,25.52,25.57,112556.0,24.3654,24.3749,24.3177,24.3654,112556.0
2021-02-18 14:55:00,25.58,25.62,25.56,25.61,84086.0,24.3749,24.413,24.3558,24.4035,84086.0
2021-02-18 15:00:00,25.61,25.61,25.56,25.56,91107.0,24.4035,24.4035,24.3558,24.3558,91107.0
2021-02-18 15:05:00,25.57,25.57,25.51,25.53,101742.0,24.3654,24.3654,24.3082,24.3272,101742.0
2021-02-18 15:10:00,25.54,25.55,25.48,25.53,144946.0,24.3368,24.3463,24.2796,24.3272,144946.0
2021-02-18 15:15:00,25.53,25.54,25.48,25.5,75327.0,24.3272,24.3368,24.2796,24.2987,75327.0
2021-02-18 15:20:00,25.49,25.5,25.39,25.4,190424.0,24.2891,24.2987,24.1938,24.2034,190424.0
2021-02-18 15:25:00,25.39,25.46,25.39,25.42,88410.0,24.1938,24.2605,24.1938,24.2224,88410.0
2021-02-18 15:30:00,25.43,25.43,25.38,25.39,158770.0,24.2319,24.2319,24.1843,24.1938,158770.0
2021-02-18 15:35:00,25.39,25.44,25.37,25.4,145823.0,24.1938,24.2415,24.1748,24.2034,145823.0
2021-02-18 15:40:00,25.41,25.49,25.4,25.45,134107.0,24.2129,24.2891,24.2034,24.251,134107.0
2021-02-18 15:45:00,25.45,25.48,25.31,25.32,290380.0,24.251,24.2796,24.1176,24.1271,290380.0
2021-02-18 15:50:00,25.33,25.35,25.25,25.26,588977.0,24.1367,24.1557,24.0604,24.07,588977.0
2021-02-18 15:55:00,25.26,25.3,25.21,25.28,800769.0,24.07,24.1081,24.0223,24.089,800769.0
2021-02-19 09:30:00,25.32,25.85,25.24,25.69,756365.0,24.1271,24.6322,24.0509,24.4797,756365.0
2021-02-19 09:35:00,25.7,25.73,25.54,25.61,415917.0,24.4892,24.5178,24.3368,24.4035,415917.0
2021-02-19 09:40:00,25.61,25.61,25.43,25.56,338678.0,24.4035,24.4035,24.2319,24.3558,338678.0
2021-02-19 09:45:00,25.57,25.68,25.5,25.56,230296.0,24.3654,24.4702,24.2987,24.3558,230296.0
2021-02-19 09:50:00,25.57,25.58,25.39,25.53,204017.0,24.3654,24.3749,24.1938,24.3272,204017.0
2021-02-19 09:55:00,25.54,25.77,25.53,25.67,257424.0,24.3368,24.5559,24.3272,24.4606,257424.0
2021-02-19 10:00:00,25.67,25.68,25.43,25.55,192885.0,24.4606,24.4702,24.2319,24.3463,192885.0
2021-02-19 10:05:00,25.55,25.67,25.55,25.62,113455.0,24.3463,24.4606,24.3463,24.413,113455.0
2021-02-19 10:10:00,25.62,25.69,25.6,25.65,129337.0,24.413,24.4797,24.3939,24.4416,129337.0
2021-02-19 10:15:00,25.66,25.77,25.66,25.74,185888.0,24.4511,24.5559,24.4511,24.5273,185888.0
2021-02-19 10:20:00,25.75,25.87,25.7,25.85,247443.0,24.5369,24.6512,24.4892,24.6322,247443.0
2021-02-19 10:25:00,25.84,25.9,25.74,25.74,144957.0,24.6226,24.6798,24.5273,24.5273,144957.0
2021-02-19 10:30:00,25.75,25.78,25.68,25.75,149508.0,24.5369,24.5655,24.4702,24.5369,149508.0
2021-02-19 10:35:00,25.76,25.76,25.67,25.69,92432.0,24.5464,24.5464,24.4606,24.4797,92432.0
2021-02-19 10:40:00,25.68,25.74,25.65,25.68,136580.0,24.4702,24.5273,24.4416,24.4702,136580.0
2021-02-19 10:45:00,25.68,25.68,25.57,25.63,236578.0,24.4702,24.4702,24.3654,24.4225,236578.0
2021-02-19 10:50:00,25.63,25.69,25.46,25.54,339989.0,24.4225,24.4797,24.2605,24.3368,339989.0
2021-02-19 10:55:00,25.53,25.6,25.48,25.57,172985.0,24.3272,24.3939,24.2796,24.3654,172985.0
2021-02-19 11:00:00,25.57,25.65,25.52,25.57,81175.0,24.3654,24.4416,24.3177,24.3654,81175.0
2021-02-19 11:05:00,25.57,25.7,25.54,25.7,113812.0,24.3654,24.4892,24.3368,24.4892,113812.0
2021-02-19 11:10:00,25.7,25.73,25.58,25.62,85615.0,24.4892,24.5178,24.3749,24.413,85615.0
2021-02-19 11:15:00,25.62,25.71,25.62,25.63,64671.0,24.413,24.4988,24.413,24.4225,64671.0
2021-02-19 11:20:00,25.63,25.68,25.56,25.56,50556.0,24.4225,24.4702,24.3558,24.3558,50556.0
2021-02-19 11:25:00,25.56,25.64,25.53,25.58,139406.0,24.3558,24.4321,24.3272,24.3749,139406.0
2021-02-19 11:30:00,25.58,25.58,25.45,25.53,189776.0,24.3749,24.3749,24.251,24.3272,189776.0
2021-02-19 11:35:00,25.52,25.54,25.5,25.52,84750.0,24.3177,24.3368,24.2987,24.3177,84750.0
2021-02-19 11:40:00,25.53,25.59,25.53,25.55,78259.0,24.3272,24.3844,24.3272,24.3463,78259.0
2021-02-19 11:45:00,25.54,25.57,25.41,25.43,79174.0,24.3368,24.3654,24.2129,24.2319,79174.0
2021-02-19 11:50:00,25.43,25.44,25.34,25.42,160677.0,24.2319,24.2415,24.1462,24.2224,160677.0
2021-02-19 11:55:00,25.42,25.44,25.37,25.37,115211.0,24.2224,24.2415,24.1748,24.1748,115211.0
2021-02-19 12:00:00,25.37,25.39,25.32,25.36,100643.0,24.1748,24.1938,24.1271,24.1652,100643.0
2021-02-19 12:05:00,25.37,25.4,25.25,25.28,189217.0,24.1748,24.2034,24.0604,24.089,189217.0
2021-02-19 12:10:00,25.28,25.36,25.27,25.35,124678.0,24.089,24.1652,24.0795,24.1557,124678.0
2021-02-19 12:15:00,25.35,25.43,25.35,25.36,123162.0,24.1557,24.2319,24.1557,24.1652,123162.0
2021-02-19 12:20:00,25.36,25.42,25.34,25.39,112539.0,24.1652,24.2224,24.1462,24.1938,112539.0
2021-02-19 12:25:00,25.39,25.4,25.3,25.3,98606.0,24.1938,24.2034,24.1081,24.1081,98606.0
2021-02-19 12:30:00,25.31,25.39,25.29,25.35,94868.0,24.1176,24.1938,24.0985,24.1557,94868.0
2021-02-19 12:35:00,25.35,25.35,25.24,25.26,169788.0,24.1557,24.1557,24.0509,24.07,169788.0
2021-02-19 12:40:00,25.25,25.25,25.12,25.17,290669.0,24.0604,24.0604,23.9366,23.9842,290669.0
2021-02-19 12:45:00,25.17,25.18,25.08,25.17,227514.0,23.9842,23.9937,23.8984,23.9842,227514.0
2021-02-19 12:50:00,25.17,25.19,25.05,25.07,150204.0,23.9842,24.0033,23.8699,23.8889,150204.0
2021-02-19 12:55:00,25.06,25.23,25.03,25.18,232760.0,23.8794,24.0414,23.8508,23.9937,232760.0
2021-02-19 13:00:00,25.17,25.18,25.05,25.11,226607.0,23.9842,23.9937,23.8699,23.927,226607.0
2021-02-19 13:05:00,25.12,25.19,25.11,25.13,60481.0,23.9366,24.0033,23.927,23.9461,60481.0
2021-02-19 13:10:00,25.13,25.18,25.08,25.09,195747.0,23.9461,23.9937,23.8984,23.908,195747.0
2021-02-19 13:15:00,25.08,25.2,25.06,25.18,98592.0,23.8984,24.0128,23.8794,23.9937,98592.0
2021-02-19 13:20:00,25.18,25.33,25.17,25.31,116838.0,23.9937,24.1367,23.9842,24.1176,116838.0
2021-02-19 13:25:00,25.31,25.32,25.26,25.31,98412.0,24.1176,24.1271,24.07,24.1176,98412.0
2021-02-19 13:30:00,25.31,25.31,25.2,25.23,154673.0,24.1176,24.1176,24.0128,24.0414,154673.0
2021-02-19 13:35:00,25.24,25.3,25.15,25.29,148733.0,24.0509,24.1081,23.9651,24.0985,148733.0
2021-02-19 13:40:00,25.29,25.35,25.27,25.32,83407.0,24.0985,24.1557,24.0795,24.1271,83407.0
2021-02-19 13:45:00,25.32,25.37,25.3,25.35,54044.0,24.1271,24.1748,24.1081,24.1557,54044.0
2021-02-19 13:50:00,25.34,25.41,25.34,25.4,98355.0,24.1462,24.2129,24.1462,24.2034,98355.0
2021-02-19 13:55:00,25.4,25.52,25.39,25.48,177290.0,24.2034,24.3177,24.1938,24.2796,177290.0
2021-02-19 14:00:00,25.48,25.59,25.47,25.55,311592.0,24.2796,24.3844,24.2701,24.3463,311592.0
2021-02-19 14:05:00,25.56,25.7,25.53,25.59,378666.0,24.3558,24.4892,24.3272,24.3844,378666.0
2021-02-19 14:10:00,25.6,25.63,25.54,25.54,104089.0,24.3939,24.4225,24.3368,24.3368,104089.0
2021-02-19 14:15:00,25.54,25.62,25.54,25.6,51530.0,24.3368,24.413,24.3368,24.3939,51530.0
2021-02-19 14:20:00,25.6,25.62,25.5,25.5,160147.0,24.3939,24.413,24.2987,24.2987,160147.0
2021-02-19 14:25:00,25.5,25.58,25.44,25.45,142431.0,24.2987,24.3749,24.2415,24.251,142431.0
2021-02-19 14:30:00,25.45,25.52,25.44,25.48,71611.0,24.251,24.3177,24.2415,24.2796,71611.0
2021-02-19 14:35:00,25.48,25.48,25.41,25.44,62297.0,24.2796,24.2796,24.2129,24.2415,62297.0
2021-02-19 14:40:00,25.44,25.44,25.35,25.41,82327.0,24.2415,24.2415,24.1557,24.2129,82327.0
2021-02-19 14:45:00,25.41,25.49,25.39,25.48,84744.0,24.2129,24.2891,24.1938,24.2796,84744.0
2021-02-19 14:50:00,25.49,25.53,25.48,25.52,88237.0,24.2891,24.3272,24.2796,24.3177,88237.0
2021-02-19 14:55:00,25.52,25.58,25.51,25.54,122030.0,24.3177,24.3749,24.3082,24.3368,122030.0
2021-02-19 15:00:00,25.53,25.56,25.51,25.54,79030.0,24.3272,24.3558,24.3082,24.3368,79030.0
2021-02-19 15:05:00,25.53,25.54,25.43,25.44,109801.0,24.3272,24.3368,24.2319,24.2415,109801.0
2021-02-19 15:10:00,25.45,25.53,25.44,25.5,94491.0,24.251,24.3272,24.2415,24.2987,94491.0
2021-02-19 15:15:00,25.5,25.56,25.5,25.55,59172.0,24.2987,24.3558,24.2987,24.3463,59172.0
2021-02-19 15:20:00,25.55,25.56,25.5,25.5,64900.0,24.3463,24.3558,24.2987,24.2987,64900.0
2021-02-19 15:25:00,25.51,25.51,25.46,25.5,150604.0,24.3082,24.3082,24.2605,24.2987,150604.0
2021-02-19 15:30:00,25.51,25.59,25.48,25.58,155970.0,24.3082,24.3844,24.2796,24.3749,155970.0
2021-02-19 15:35:00,25.58,25.63,25.56,25.61,196212.0,24.3749,24.4225,24.3558,24.4035,196212.0
2021-02-19 15:40:00,25.6,25.62,25.5,25.5,115789.0,24.3939,24.413,24.2987,24.2987,115789.0
2021-02-19 15:45:00,25.49,25.57,25.48,25.5,202158.0,24.2891,24.3654,24.2796,24.2987,202158.0
2021-02-19 15:50:00,25.49,25.52,25.42,25.43,252568.0,24.2891,24.3177,24.2224,24.2319,252568.0
2021-02-19 15:55:00,25.44,25.49,25.41,25.42,639121.0,24.2415,24.2891,24.2129,24.2224,639121.0
2021-02-22 09:30:00,25.99,26.24,25.82,26.11,675188.0,24.7656,25.0038,24.6036,24.8799,675188.0
2021-02-22 09:35:00,26.09,26.35,26.08,26.33,465438.0,24.8609,25.1086,24.8513,25.0895,465438.0
2021-02-22 09:40:00,26.32,26.37,26.15,26.31,374159.0,25.08,25.1277,24.918,25.0705,374159.0
2021-02-22 09:45:00,26.32,26.46,26.31,26.39,342209.0,25.08,25.2134,25.0705,25.1467,342209.0
2021-02-22 09:50:00,26.39,26.39,26.19,26.33,319361.0,25.1467,25.1467,24.9561,25.0895,319361.0
2021-02-22 09:55:00,26.33,26.49,26.23,26.45,247548.0,25.0895,25.242,24.9943,25.2039,247548.0
2021-02-22 10:00:00,26.45,26.54,26.39,26.46,333347.0,25.2039,25.2897,25.1467,25.2134,333347.0
2021-02-22 10:05:00,26.46,26.64,26.46,26.62,278613.0,25.2134,25.3849,25.2134,25.3659,278613.0
2021-02-22 10:10:00,26.61,26.85,26.6,26.82,394292.0,25.3564,25.5851,25.3468,25.5565,394292.0
2021-02-22 10:15:00,26.82,26.96,26.76,26.92,399589.0,25.5565,25.6899,25.4993,25.6518,399589.0
2021-02-22 10:20:00,26.92,27.22,26.9,27.2,721228.0,25.6518,25.9376,25.6327,25.9186,721228.0
2021-02-22 10:25:00,27.2,27.21,26.99,27.03,334873.0,25.9186,25.9281,25.7185,25.7566,334873.0
2021-02-22 10:30:00,27.03,27.22,26.91,27.12,437216.0,25.7566,25.9376,25.6422,25.8423,437216.0
2021-02-22 10:35:00,27.13,27.15,26.97,27.06,237017.0,25.8519,25.8709,25.6994,25.7852,237017.0
2021-02-22 10:40:00,27.06,27.37,27.05,27.35,466261.0,25.7852,26.0806,25.7756,26.0615,466261.0
2021-02-22 10:45:00,27.35,27.35,27.09,27.16,344049.0,26.0615,26.0615,25.8137,25.8804,344049.0
2021-02-22 10:50:00,27.16,27.46,27.06,27.06,632506.0,25.8804,26.1663,25.7852,25.7852,632506.0
2021-02-22 10:55:00,27.06,27.22,26.98,27.11,368832.0,25.7852,25.9376,25.7089,25.8328,368832.0
2021-02-22 11:00:00,27.09,27.13,26.89,26.94,307632.0,25.8137,25.8519,25.6232,25.6708,307632.0
2021-02-22 11:05:00,26.94,27.0,26.74,26.78,603152.0,25.6708,25.728,25.4802,25.5183,603152.0
2021-02-22 11:10:00,26.78,27.07,26.74,27.06,232216.0,25.5183,25.7947,25.4802,25.7852,232216.0
2021-02-22 11:15:00,27.06,27.2,27.02,27.14,216849.0,25.7852,25.9186,25.747,25.8614,216849.0
2021-02-22 11:20:00,27.15,27.28,27.11,27.19,218235.0,25.8709,25.9948,25.8328,25.909,218235.0
2021-02-22 11:25:00,27.21,27.21,26.99,27.0,161359.0,25.9281,25.9281,25.7185,25.728,161359.0
2021-02-22 11:30:00,27.01,27.04,26.88,26.89,223934.0,25.7375,25.7661,25.6136,25.6232,223934.0
2021-02-22 11:35:00,26.9,27.08,26.89,27.05,165357.0,25.6327,25.8042,25.6232,25.7756,165357.0
2021-02-22 11:40:00,27.05,27.06,26.87,26.93,175322.0,25.7756,25.7852,25.6041,25.6613,175322.0
2021-02-22 11:45:00,26.92,26.96,26.84,26.87,157203.0,25.6518,25.6899,25.5755,25.6041,157203.0
2021-02-22 11:50:00,26.88,27.0,26.88,26.94,109321.0,25.6136,25.728,25.6136,25.6708,109321.0
2021-02-22 11:55:00,26.95,27.0,26.93,26.94,147982.0,25.6803,25.728,25.6613,25.6708,147982.0
2021-02-22 12:00:00,26.93,26.95,26.82,26.83,203187.0,25.6613,25.6803,25.5565,25.566,203187.0
2021-02-22 12:05:00,26.83,26.86,26.76,26.76,166354.0,25.566,25.5946,25.4993,25.4993,166354.0
2021-02-22 12:10:00,26.76,26.88,26.73,26.88,161453.0,25.4993,25.6136,25.4707,25.6136,161453.0
2021-02-22 12:15:00,26.88,26.89,26.74,26.8,103058.0,25.6136,25.6232,25.4802,25.5374,103058.0
2021-02-22 12:20:00,26.79,26.83,26.75,26.77,101236.0,25.5279,25.566,25.4898,25.5088,101236.0
2021-02-22 12:25:00,26.77,26.93,26.75,26.91,104527.0,25.5088,25.6613,25.4898,25.6422,104527.0
2021-02-22 12:30:00,26.92,26.94,26.84,26.91,116338.0,25.6518,25.6708,25.5755,25.6422,116338.0
2021-02-22 12:35:00,26.92,27.06,26.91,27.04,138210.0,25.6518,25.7852,25.6422,25.7661,138210.0
2021-02-22 12:40:00,27.03,27.04,26.94,26.96,113090.0,25.7566,25.7661,25.6708,25.6899,113090.0
2021-02-22 12:45:00,26.98,27.0,26.89,26.92,96205.0,25.7089,25.728,25.6232,25.6518,96205.0
2021-02-22 12:50:00,26.92,27.0,26.91,26.96,92657.0,25.6518,25.728,25.6422,25.6899,92657.0
2021-02-22 12:55:00,26.95,27.04,26.95,27.02,115423.0,25.6803,25.7661,25.6803,25.747,115423.0
2021-02-22 13:00:00,27.02,27.03,26.86,26.88,139835.0,25.747,25.7566,25.5946,25.6136,139835.0
2021-02-22 13:05:00,26.88,26.9,26.75,26.78,273735.0,25.6136,25.6327,25.4898,25.5183,273735.0
2021-02-22 13:10:00,26.78,26.79,26.63,26.79,254266.0,25.5183,25.5279,25.3754,25.5279,254266.0
2021-02-22 13:15:00,26.79,26.82,26.74,26.78,106495.0,25.5279,25.5565,25.4802,25.5183,106495.0
2021-02-22 13:20:00,26.78,26.83,26.71,26.71,87484.0,25.5183,25.566,25.4516,25.4516,87484.0
2021-02-22 13:25:00,26.71,26.77,26.7,26.73,147236.0,25.4516,25.5088,25.4421,25.4707,147236.0
2021-02-22 13:30:00,26.73,26.77,26.63,26.64,232792.0,25.4707,25.5088,25.3754,25.3849,232792.0
2021-02-22 13:35:00,26.64,26.7,26.57,26.66,167061.0,25.3849,25.4421,25.3182,25.404,167061.0
2021-02-22 13:40:00,26.66,26.71,26.59,26.62,165185.0,25.404,25.4516,25.3373,25.3659,165185.0
2021-02-22 13:45:00,26.63,26.75,26.63,26.73,202935.0,25.3754,25.4898,25.3754,25.4707,202935.0
2021-02-22 13:50:00,26.74,26.74,26.62,26.65,194851.0,25.4802,25.4802,25.3659,25.3945,194851.0
2021-02-22 13:55:00,26.64,26.67,26.57,26.59,110365.0,25.3849,25.4135,25.3182,25.3373,110365.0
2021-02-22 14:00:00,26.59,26.62,26.55,26.55,103214.0,25.3373,25.3659,25.2992,25.2992,103214.0
2021-02-22 14:05:00,26.56,26.63,26.53,26.61,123125.0,25.3087,25.3754,25.2801,25.3564,123125.0
2021-02-22 14:10:00,26.61,26.66,26.56,26.59,165883.0,25.3564,25.404,25.3087,25.3373,165883.0
2021-02-22 14:15:00,26.6,26.63,26.57,26.59,111635.0,25.3468,25.3754,25.3182,25.3373,111635.0
2021-02-22 14:20:00,26.59,26.64,26.58,26.63,128570.0,25.3373,25.3849,25.3278,25.3754,128570.0
2021-02-22 14:25:00,26.64,26.76,26.61,26.75,212516.0,25.3849,25.4993,25.3564,25.4898,212516.0
2021-02-22 14:30:00,26.75,26.84,26.73,26.78,315249.0,25.4898,25.5755,25.4707,25.5183,315249.0
2021-02-22 14:35:00,26.77,26.78,26.65,26.73,152981.0,25.5088,25.5183,25.3945,25.4707,152981.0
2021-02-22 14:40:00,26.73,26.73,26.61,26.63,105047.0,25.4707,25.4707,25.3564,25.3754,105047.0
2021-02-22 14:45:00,26.63,26.64,26.46,26.48,231680.0,25.3754,25.3849,25.2134,25.2325,231680.0
2021-02-22 14:50:00,26.48,26.57,26.47,26.51,207101.0,25.2325,25.3182,25.223,25.2611,207101.0
2021-02-22 14:55:00,26.52,26.58,26.48,26.51,127234.0,25.2706,25.3278,25.2325,25.2611,127234.0
2021-02-22 15:00:00,26.52,26.55,26.45,26.48,138404.0,25.2706,25.2992,25.2039,25.2325,138404.0
2021-02-22 15:05:00,26.48,26.48,26.34,26.42,175806.0,25.2325,25.2325,25.0991,25.1753,175806.0
2021-02-22 15:10:00,26.43,26.47,26.37,26.39,122192.0,25.1848,25.223,25.1277,25.1467,122192.0
2021-02-22 15:15:00,26.39,26.46,26.31,26.33,210190.0,25.1467,25.2134,25.0705,25.0895,210190.0
2021-02-22 15:20:00,26.34,26.45,26.31,26.32,216567.0,25.0991,25.2039,25.0705,25.08,216567.0
2021-02-22 15:25:00,26.32,26.32,26.22,26.24,370883.0,25.08,25.08,24.9847,25.0038,370883.0
2021-02-22 15:30:00,26.23,26.3,26.2,26.27,250398.0,24.9943,25.061,24.9657,25.0324,250398.0
2021-02-22 15:35:00,26.26,26.29,26.19,26.25,219303.0,25.0228,25.0514,24.9561,25.0133,219303.0
2021-02-22 15:40:00,26.24,26.4,26.24,26.36,274835.0,25.0038,25.1563,25.0038,25.1181,274835.0
2021-02-22 15:45:00,26.37,26.44,26.35,26.38,342942.0,25.1277,25.1944,25.1086,25.1372,342942.0
2021-02-22 15:50:00,26.38,26.43,26.32,26.35,530595.0,25.1372,25.1848,25.08,25.1086,530595.0
2021-02-22 15:55:00,26.35,26.47,26.27,26.47,816153.0,25.1086,25.223,25.0324,25.223,816153.0
2021-02-23 09:30:00,26.26,26.65,24.79,24.88,1374700.0,25.0228,25.3945,23.6221,23.7079,1374700.0
2021-02-23 09:35:00,24.89,25.46,24.81,25.36,773563.0,23.7174,24.2605,23.6412,24.1652,773563.0
2021-02-23 09:40:00,25.35,25.56,24.96,24.98,781328.0,24.1557,24.3558,23.7841,23.8031,781328.0
2021-02-23 09:45:00,25.0,25.0,24.42,24.44,698205.0,23.8222,23.8222,23.2695,23.2886,698205.0
2021-02-23 09:50:00,24.47,24.78,24.44,24.77,672278.0,23.3172,23.6126,23.2886,23.603,672278.0
2021-02-23 09:55:00,24.8,25.15,24.79,25.05,445832.0,23.6316,23.9651,23.6221,23.8699,445832.0
2021-02-23 10:00:00,25.05,25.77,25.04,25.74,520631.0,23.8699,24.5559,23.8603,24.5273,520631.0
2021-02-23 10:05:00,25.75,25.87,25.58,25.79,414968.0,24.5369,24.6512,24.3749,24.575,414968.0
2021-02-23 10:10:00,25.8,26.17,25.8,26.07,468657.0,24.5845,24.9371,24.5845,24.8418,468657.0
2021-02-23 10:15:00,26.07,26.25,25.95,26.02,360188.0,24.8418,25.0133,24.7275,24.7942,360188.0
2021-02-23 10:20:00,26.02,26.34,25.98,26.28,304298.0,24.7942,25.0991,24.756,25.0419,304298.0
2021-02-23 10:25:00,26.26,26.28,26.07,26.12,317435.0,25.0228,25.0419,24.8418,24.8894,317435.0
2021-02-23 10:30:00,26.12,26.21,25.65,25.83,276478.0,24.8894,24.9752,24.4416,24.6131,276478.0
2021-02-23 10:35:00,25.83,25.85,25.56,25.7,328017.0,24.6131,24.6322,24.3558,24.4892,328017.0
2021-02-23 10:40:00,25.7,25.87,25.66,25.85,319252.0,24.4892,24.6512,24.4511,24.6322,319252.0
2021-02-23 10:45:00,25.85,26.15,25.85,26.05,337561.0,24.6322,24.918,24.6322,24.8227,337561.0
2021-02-23 10:50:00,26.05,26.07,25.61,25.7,240439.0,24.8227,24.8418,24.4035,24.4892,240439.0
2021-02-23 10:55:00,25.71,25.71,25.36,25.39,377467.0,24.4988,24.4988,24.1652,24.1938,377467.0
2021-02-23 11:00:00,25.39,25.7,25.39,25.69,172137.0,24.1938,24.4892,24.1938,24.4797,172137.0
2021-02-23 11:05:00,25.68,25.74,25.46,25.56,252470.0,24.4702,24.5273,24.2605,24.3558,252470.0
2021-02-23 11:10:00,25.55,25.56,25.38,25.46,150077.0,24.3463,24.3558,24.1843,24.2605,150077.0
2021-02-23 11:15:00,25.46,25.54,25.29,25.33,113596.0,24.2605,24.3368,24.0985,24.1367,113596.0
2021-02-23 11:20:00,25.33,25.56,25.23,25.48,325720.0,24.1367,24.3558,24.0414,24.2796,325720.0
2021-02-23 11:25:00,25.47,25.79,25.38,25.77,175047.0,24.2701,24.575,24.1843,24.5559,175047.0
2021-02-23 11:30:00,25.76,25.99,25.76,25.91,222778.0,24.5464,24.7656,24.5464,24.6893,222778.0
2021-02-23 11:35:00,25.93,25.96,25.78,25.81,169751.0,24.7084,24.737,24.5655,24.594,169751.0
2021-02-23 11:40:00,25.82,25.9,25.63,25.7,137764.0,24.6036,24.6798,24.4225,24.4892,137764.0
2021-02-23 11:45:00,25.71,25.76,25.62,25.67,92851.0,24.4988,24.5464,24.413,24.4606,92851.0
2021-02-23 11:50:00,25.67,25.76,25.6,25.75,89732.0,24.4606,24.5464,24.3939,24.5369,89732.0
2021-02-23 11:55:00,25.74,25.75,25.6,25.73,68944.0,24.5273,24.5369,24.3939,24.5178,68944.0
2021-02-23 12:00:00,25.72,25.77,25.63,25.76,96534.0,24.5083,24.5559,24.4225,24.5464,96534.0
2021-02-23 12:05:00,25.76,25.87,25.74,25.83,113617.0,24.5464,24.6512,24.5273,24.6131,113617.0
2021-02-23 12:10:00,25.82,25.96,25.8,25.88,101956.0,24.6036,24.737,24.5845,24.6607,101956.0
2021-02-23 12:15:00,25.87,26.04,25.76,26.04,179768.0,24.6512,24.8132,24.5464,24.8132,179768.0
2021-02-23 12:20:00,26.03,26.04,25.87,26.0,127611.0,24.8037,24.8132,24.6512,24.7751,127611.0
2021-02-23 12:25:00,26.01,26.06,25.92,26.02,123089.0,24.7846,24.8323,24.6989,24.7942,123089.0
2021-02-23 12:30:00,26.02,26.08,25.96,26.05,115319.0,24.7942,24.8513,24.737,24.8227,115319.0
2021-02-23 12:35:00,26.05,26.05,25.87,25.93,138419.0,24.8227,24.8227,24.6512,24.7084,138419.0
2021-02-23 12:40:00,25.91,25.92,25.83,25.87,61932.0,24.6893,24.6989,24.6131,24.6512,61932.0
2021-02-23 12:45:00,25.87,25.95,25.84,25.9,56281.0,24.6512,24.7275,24.6226,24.6798,56281.0
2021-02-23 12:50:00,25.9,26.04,25.84,26.04,211708.0,24.6798,24.8132,24.6226,24.8132,211708.0
2021-02-23 12:55:00,26.04,26.06,25.79,25.87,211080.0,24.8132,24.8323,24.575,24.6512,211080.0
2021-02-23 13:00:00,25.87,25.98,25.8,25.86,151205.0,24.6512,24.756,24.5845,24.6417,151205.0
2021-02-23 13:05:00,25.85,25.87,25.77,25.77,97226.0,24.6322,24.6512,24.5559,24.5559,97226.0
2021-02-23 13:10:00,25.77,25.78,25.69,25.73,116666.0,24.5559,24.5655,24.4797,24.5178,116666.0
2021-02-23 13:15:00,25.73,25.99,25.7,25.93,138275.0,24.5178,24.7656,24.4892,24.7084,138275.0
2021-02-23 13:20:00,25.93,26.14,25.89,26.12,168711.0,24.7084,24.9085,24.6703,24.8894,168711.0
2021-02-23 13:25:00,26.12,26.13,25.96,25.97,172176.0,24.8894,24.899,24.737,24.7465,172176.0
2021-02-23 13:30:00,25.97,25.97,25.86,25.91,106035.0,24.7465,24.7465,24.6417,24.6893,106035.0
2021-02-23 13:35:00,25.91,26.01,25.9,25.95,136006.0,24.6893,24.7846,24.6798,24.7275,136006.0
2021-02-23 13:40:00,25.94,25.95,25.75,25.77,132320.0,24.7179,24.7275,24.5369,24.5559,132320.0
2021-02-23 13:45:00,25.77,25.8,25.66,25.69,180188.0,24.5559,24.5845,24.4511,24.4797,180188.0
2021-02-23 13:50:00,25.69,25.81,25.65,25.71,106177.0,24.4797,24.594,24.4416,24.4988,106177.0
2021-02-23 13:55:00,25.7,25.79,25.66,25.77,74858.0,24.4892,24.575,24.4511,24.5559,74858.0
2021-02-23 14:00:00,25.76,25.87,25.75,25.79,105688.0,24.5464,24.6512,24.5369,24.575,105688.0
2021-02-23 14:05:00,25.79,25.89,25.78,25.89,118021.0,24.575,24.6703,24.5655,24.6703,118021.0
2021-02-23 14:10:00,25.88,25.97,25.85,25.93,78505.0,24.6607,24.7465,24.6322,24.7084,78505.0
2021-02-23 14:15:00,25.93,25.97,25.85,25.96,156218.0,24.7084,24.7465,24.6322,24.737,156218.0
2021-02-23 14:20:00,25.96,26.0,25.92,25.99,157274.0,24.737,24.7751,24.6989,24.7656,157274.0
2021-02-23 14:25:00,26.0,26.0,25.91,25.93,111350.0,24.7751,24.7751,24.6893,24.7084,111350.0
2021-02-23 14:30:00,25.93,25.95,25.7,25.71,154582.0,24.7084,24.7275,24.4892,24.4988,154582.0
2021-02-23 14:35:00,25.71,25.83,25.69,25.82,140956.0,24.4988,24.6131,24.4797,24.6036,140956.0
2021-02-23 14:40:00,25.82,25.95,25.78,25.94,108560.0,24.6036,24.7275,24.5655,24.7179,108560.0
2021-02-23 14:45:00,25.94,26.07,25.92,26.05,241986.0,24.7179,24.8418,24.6989,24.8227,241986.0
2021-02-23 14:50:00,26.05,26.1,26.01,26.07,208879.0,24.8227,24.8704,24.7846,24.8418,208879.0
2021-02-23 14:55:00,26.06,26.17,26.02,26.17,131548.0,24.8323,24.9371,24.7942,24.9371,131548.0
2021-02-23 15:00:00,26.16,26.18,26.06,26.13,129016.0,24.9276,24.9466,24.8323,24.899,129016.0
2021-02-23 15:05:00,26.13,26.25,26.11,26.14,167926.0,24.899,25.0133,24.8799,24.9085,167926.0
2021-02-23 15:10:00,26.14,26.21,26.08,26.17,121230.0,24.9085,24.9752,24.8513,24.9371,121230.0
2021-02-23 15:15:00,26.16,26.28,26.15,26.24,195189.0,24.9276,25.0419,24.918,25.0038,195189.0
2021-02-23 15:20:00,26.24,26.29,26.06,26.12,190345.0,25.0038,25.0514,24.8323,24.8894,190345.0
2021-02-23 15:25:00,26.13,26.29,26.11,26.18,279336.0,24.899,25.0514,24.8799,24.9466,279336.0
2021-02-23 15:30:00,26.19,26.22,26.09,26.15,194750.0,24.9561,24.9847,24.8609,24.918,194750.0
2021-02-23 15:35:00,26.16,26.25,26.1,26.17,221474.0,24.9276,25.0133,24.8704,24.9371,221474.0
2021-02-23 15:40:00,26.18,26.2,26.0,26.03,267414.0,24.9466,24.9657,24.7751,24.8037,267414.0
2021-02-23 15:45:00,26.04,26.1,25.91,25.92,326289.0,24.8132,24.8704,24.6893,24.6989,326289.0
2021-02-23 15:50:00,25.92,26.04,25.87,25.98,562852.0,24.6989,24.8132,24.6512,24.756,562852.0
2021-02-23 15:55:00,25.98,26.1,25.94,26.06,714796.0,24.756,24.8704,24.7179,24.8323,714796.0
2021-02-24 09:30:00,26.5,26.5,25.96,26.45,764458.0,25.2515,25.2515,24.737,25.2039,764458.0
2021-02-24 09:35:00,26.46,26.59,26.08,26.39,615043.0,25.2134,25.3373,24.8513,25.1467,615043.0
2021-02-24 09:40:00,26.42,26.85,26.41,26.83,519669.0,25.1753,25.5851,25.1658,25.566,519669.0
2021-02-24 09:45:00,26.83,27.09,26.75,27.09,676430.0,25.566,25.8137,25.4898,25.8137,676430.0
2021-02-24 09:50:00,27.08,27.25,27.0,27.1,555198.0,25.8042,25.9662,25.728,25.8233,555198.0
2021-02-24 09:55:00,27.11,27.5,27.09,27.49,646985.0,25.8328,26.2044,25.8137,26.1949,646985.0
2021-02-24 10:00:00,27.48,27.59,27.4,27.54,475926.0,26.1854,26.2902,26.1091,26.2425,475926.0
2021-02-24 10:05:00,27.54,27.6,27.12,27.23,552831.0,26.2425,26.2997,25.8423,25.9471,552831.0
2021-02-24 10:10:00,27.22,27.46,27.19,27.42,407168.0,25.9376,26.1663,25.909,26.1282,407168.0
2021-02-24 10:15:00,27.43,27.72,27.43,27.61,571525.0,26.1377,26.4141,26.1377,26.3092,571525.0
2021-02-24 10:20:00,27.6,27.72,27.4,27.71,384062.0,26.2997,26.4141,26.1091,26.4045,384062.0
2021-02-24 10:25:00,27.7,27.79,27.57,27.67,356846.0,26.395,26.4808,26.2711,26.3664,356846.0
2021-02-24 10:30:00,27.68,27.8,27.58,27.68,360468.0,26.3759,26.4903,26.2807,26.3759,360468.0
2021-02-24 10:35:00,27.7,27.9,27.69,27.86,367244.0,26.395,26.5856,26.3855,26.5475,367244.0
2021-02-24 10:40:00,27.86,27.93,27.8,27.86,321719.0,26.5475,26.6142,26.4903,26.5475,321719.0
2021-02-24 10:45:00,27.86,27.88,27.59,27.65,295076.0,26.5475,26.5665,26.2902,26.3474,295076.0
2021-02-24 10:50:00,27.64,27.68,27.51,27.59,395310.0,26.3378,26.3759,26.214,26.2902,395310.0
2021-02-24 10:55:00,27.6,27.88,27.59,27.81,378114.0,26.2997,26.5665,26.2902,26.4998,378114.0
2021-02-24 11:00:00,27.81,28.12,27.8,28.09,1483928.0,26.4998,26.7952,26.4903,26.7666,1483928.0
2021-02-24 11:05:00,28.09,28.24,28.07,28.15,435904.0,26.7666,26.9096,26.7476,26.8238,435904.0
2021-02-24 11:10:00,28.16,28.3,28.12,28.28,256979.0,26.8333,26.9667,26.7952,26.9477,256979.0
2021-02-24 11:15:00,28.29,28.42,28.21,28.4,1096086.0,26.9572,27.0811,26.881,27.062,1096086.0
2021-02-24 11:20:00,28.39,28.49,28.35,28.44,372714.0,27.0525,27.1478,27.0144,27.1001,372714.0
2021-02-24 11:25:00,28.44,28.55,28.32,28.34,334967.0,27.1001,27.205,26.9858,27.0049,334967.0
2021-02-24 11:30:00,28.34,28.45,28.23,28.36,294207.0,27.0049,27.1097,26.9,27.0239,294207.0
2021-02-24 11:35:00,28.35,28.5,28.33,28.45,408450.0,27.0144,27.1573,26.9953,27.1097,408450.0
2021-02-24 11:40:00,28.44,28.49,28.16,28.17,256918.0,27.1001,27.1478,26.8333,26.8429,256918.0
2021-02-24 11:45:00,28.16,28.27,28.12,28.24,207694.0,26.8333,26.9382,26.7952,26.9096,207694.0
2021-02-24 11:50:00,28.24,28.27,27.91,28.01,359423.0,26.9096,26.9382,26.5951,26.6904,359423.0
2021-02-24 11:55:00,28.01,28.24,27.93,28.2,328086.0,26.6904,26.9096,26.6142,26.8714,328086.0
2021-02-24 12:00:00,28.2,28.46,28.16,28.44,359607.0,26.8714,27.1192,26.8333,27.1001,359607.0
2021-02-24 12:05:00,28.44,28.45,28.33,28.41,175047.0,27.1001,27.1097,26.9953,27.0716,175047.0
2021-02-24 12:10:00,28.41,28.43,28.27,28.34,202373.0,27.0716,27.0906,26.9382,27.0049,202373.0
2021-02-24 12:15:00,28.33,28.5,28.33,28.42,249274.0,26.9953,27.1573,26.9953,27.0811,249274.0
2021-02-24 12:20:00,28.41,28.46,28.35,28.43,120810.0,27.0716,27.1192,27.0144,27.0906,120810.0
2021-02-24 12:25:00,28.43,28.45,28.36,28.45,115339.0,27.0906,27.1097,27.0239,27.1097,115339.0
2021-02-24 12:30:00,28.45,28.45,28.26,28.26,101403.0,27.1097,27.1097,26.9286,26.9286,101403.0
2021-02-24 12:35:00,28.26,28.32,28.17,28.29,126186.0,26.9286,26.9858,26.8429,26.9572,126186.0
2021-02-24 12:40:00,28.28,28.29,28.21,28.22,107731.0,26.9477,26.9572,26.881,26.8905,107731.0
2021-02-24 12:45:00,28.22,28.32,28.13,28.3,296798.0,26.8905,26.9858,26.8047,26.9667,296798.0
2021-02-24 12:50:00,28.29,28.41,28.27,28.4,120342.0,26.9572,27.0716,26.9382,27.062,120342.0
2021-02-24 12:55:00,28.4,28.4,28.18,28.18,147159.0,27.062,27.062,26.8524,26.8524,147159.0
2021-02-24 13:00:00,28.17,28.19,28.09,28.15,137348.0,26.8429,26.8619,26.7666,26.8238,137348.0
2021-02-24 13:05:00,28.15,28.34,28.14,28.31,219624.0,26.8238,27.0049,26.8143,26.9763,219624.0
2021-02-24 13:10:00,28.31,28.37,28.27,28.28,153114.0,26.9763,27.0334,26.9382,26.9477,153114.0
2021-02-24 13:15:00,28.28,28.42,28.27,28.41,106046.0,26.9477,27.0811,26.9382,27.0716,106046.0
2021-02-24 13:20:00,28.42,28.42,28.3,28.32,70869.0,27.0811,27.0811,26.9667,26.9858,70869.0
2021-02-24 13:25:00,28.33,28.52,28.33,28.52,212148.0,26.9953,27.1764,26.9953,27.1764,212148.0
2021-02-24 13:30:00,28.52,28.59,28.48,28.55,190003.0,27.1764,27.2431,27.1383,27.205,190003.0
2021-02-24 13:35:00,28.55,28.58,28.51,28.53,112538.0,27.205,27.2335,27.1668,27.1859,112538.0
2021-02-24 13:40:00,28.52,28.56,28.43,28.48,139031.0,27.1764,27.2145,27.0906,27.1383,139031.0
2021-02-24 13:45:00,28.47,28.55,28.39,28.47,118467.0,27.1287,27.205,27.0525,27.1287,118467.0
2021-02-24 13:50:00,28.47,28.48,28.3,28.34,117476.0,27.1287,27.1383,26.9667,27.0049,117476.0
2021-02-24 13:55:00,28.35,28.37,28.24,28.29,166690.0,27.0144,27.0334,26.9096,26.9572,166690.0
2021-02-24 14:00:00,28.31,28.34,28.21,28.27,143808.0,26.9763,27.0049,26.881,26.9382,143808.0
2021-02-24 14:05:00,28.28,28.43,28.25,28.42,141422.0,26.9477,27.0906,26.9191,27.0811,141422.0
2021-02-24 14:10:00,28.42,28.53,28.42,28.49,198047.0,27.0811,27.1859,27.0811,27.1478,198047.0
2021-02-24 14:15:00,28.49,28.62,28.48,28.6,211637.0,27.1478,27.2717,27.1383,27.2526,211637.0
2021-02-24 14:20:00,28.61,28.63,28.54,28.62,176021.0,27.2621,27.2812,27.1954,27.2717,176021.0
2021-02-24 14:25:00,28.61,28.65,28.58,28.6,159706.0,27.2621,27.3002,27.2335,27.2526,159706.0
2021-02-24 14:30:00,28.6,28.68,28.55,28.68,167164.0,27.2526,27.3288,27.205,27.3288,167164.0
2021-02-24 14:35:00,28.68,28.69,28.55,28.59,184296.0,27.3288,27.3384,27.205,27.2431,184296.0
2021-02-24 14:40:00,28.6,28.61,28.47,28.49,156580.0,27.2526,27.2621,27.1287,27.1478,156580.0
2021-02-24 14:45:00,28.48,28.49,28.25,28.29,279265.0,27.1383,27.1478,26.9191,26.9572,279265.0
2021-02-24 14:50:00,28.28,28.53,28.28,28.53,262413.0,26.9477,27.1859,26.9477,27.1859,262413.0
2021-02-24 14:55:00,28.52,28.59,28.5,28.54,131900.0,27.1764,27.2431,27.1573,27.1954,131900.0
2021-02-24 15:00:00,28.54,28.59,28.48,28.55,111560.0,27.1954,27.2431,27.1383,27.205,111560.0
2021-02-24 15:05:00,28.54,28.58,28.41,28.41,186658.0,27.1954,27.2335,27.0716,27.0716,186658.0
2021-02-24 15:10:00,28.4,28.42,28.35,28.4,257000.0,27.062,27.0811,27.0144,27.062,257000.0
2021-02-24 15:15:00,28.41,28.45,28.3,28.34,199611.0,27.0716,27.1097,26.9667,27.0049,199611.0
2021-02-24 15:20:00,28.34,28.34,28.25,28.29,136442.0,27.0049,27.0049,26.9191,26.9572,136442.0
2021-02-24 15:25:00,28.3,28.38,28.3,28.31,128152.0,26.9667,27.043,26.9667,26.9763,128152.0
2021-02-24 15:30:00,28.32,28.33,28.24,28.3,246190.0,26.9858,26.9953,26.9096,26.9667,246190.0
2021-02-24 15:35:00,28.3,28.34,28.22,28.29,206487.0,26.9667,27.0049,26.8905,26.9572,206487.0
2021-02-24 15:40:00,28.29,28.3,28.17,28.21,193902.0,26.9572,26.9667,26.8429,26.881,193902.0
2021-02-24 15:45:00,28.21,28.3,28.18,28.24,344694.0,26.881,26.9667,26.8524,26.9096,344694.0
2021-02-24 15:50:00,28.24,28.27,28.1,28.15,503185.0,26.9096,26.9382,26.7762,26.8238,503185.0
2021-02-24 15:55:00,28.14,28.2,28.05,28.15,1110204.0,26.8143,26.8714,26.7285,26.8238,1110204.0
2021-02-25 09:30:00,28.23,28.54,28.11,28.22,667195.0,26.9,27.1954,26.7857,26.8905,667195.0
2021-02-25 09:35:00,28.21,28.32,27.63,28.3,692644.0,26.881,26.9858,26.3283,26.9667,692644.0
2021-02-25 09:40:00,28.3,28.5,28.21,28.37,378835.0,26.9667,27.1573,26.881,27.0334,378835.0
2021-02-25 09:45:00,28.36,28.46,28.24,28.3,391391.0,27.0239,27.1192,26.9096,26.9667,391391.0
2021-02-25 09:50:00,28.32,28.48,28.14,28.2,281940.0,26.9858,27.1383,26.8143,26.8714,281940.0
2021-02-25 09:55:00,28.21,28.25,28.01,28.19,366531.0,26.881,26.9191,26.6904,26.8619,366531.0
2021-02-25 10:00:00,28.2,28.29,28.02,28.26,330945.0,26.8714,26.9572,26.6999,26.9286,330945.0
2021-02-25 10:05:00,28.25,28.3,27.94,28.06,269156.0,26.9191,26.9667,26.6237,26.738,269156.0
2021-02-25 10:10:00,28.07,28.17,27.93,28.05,177727.0,26.7476,26.8429,26.6142,26.7285,177727.0
2021-02-25 10:15:00,28.05,28.15,27.99,28.05,183668.0,26.7285,26.8238,26.6713,26.7285,183668.0
2021-02-25 10:20:00,28.06,28.1,27.92,27.92,220878.0,26.738,26.7762,26.6046,26.6046,220878.0
2021-02-25 10:25:00,27.93,27.94,27.71,27.76,397252.0,26.6142,26.6237,26.4045,26.4522,397252.0
2021-02-25 10:30:00,27.76,27.81,27.48,27.48,465833.0,26.4522,26.4998,26.1854,26.1854,465833.0
2021-02-25 10:35:00,27.49,27.49,27.3,27.31,479720.0,26.1949,26.1949,26.0138,26.0234,479720.0
2021-02-25 10:40:00,27.31,27.73,27.31,27.67,327822.0,26.0234,26.4236,26.0234,26.3664,327822.0
2021-02-25 10:45:00,27.67,27.7,27.45,27.46,221312.0,26.3664,26.395,26.1568,26.1663,221312.0
2021-02-25 10:50:00,27.47,27.48,27.26,27.4,225006.0,26.1758,26.1854,25.9757,26.1091,225006.0
2021-02-25 10:55:00,27.39,27.56,27.35,27.38,137446.0,26.0996,26.2616,26.0615,26.0901,137446.0
2021-02-25 11:00:00,27.38,27.55,27.28,27.5,222172.0,26.0901,26.2521,25.9948,26.2044,222172.0
2021-02-25 11:05:00,27.5,27.51,27.35,27.43,205193.0,26.2044,26.214,26.0615,26.1377,205193.0
2021-02-25 11:10:00,27.43,27.51,27.38,27.39,159389.0,26.1377,26.214,26.0901,26.0996,159389.0
2021-02-25 11:15:00,27.4,27.56,27.34,27.52,99753.0,26.1091,26.2616,26.052,26.2235,99753.0
2021-02-25 11:20:00,27.53,27.6,27.46,27.58,127558.0,26.233,26.2997,26.1663,26.2807,127558.0
2021-02-25 11:25:00,27.58,27.69,27.55,27.68,84358.0,26.2807,26.3855,26.2521,26.3759,84358.0
2021-02-25 11:30:00,27.69,27.7,27.57,27.59,66339.0,26.3855,26.395,26.2711,26.2902,66339.0
2021-02-25 11:35:00,27.59,27.67,27.54,27.58,186657.0,26.2902,26.3664,26.2425,26.2807,186657.0
2021-02-25 11:40:00,27.58,27.58,27.48,27.53,95869.0,26.2807,26.2807,26.1854,26.233,95869.0
2021-02-25 11:45:00,27.53,27.56,27.35,27.38,121071.0,26.233,26.2616,26.0615,26.0901,121071.0
2021-02-25 11:50:00,27.39,27.49,27.29,27.48,172799.0,26.0996,26.1949,26.0043,26.1854,172799.0
2021-02-25 11:55:00,27.48,27.55,27.39,27.44,135960.0,26.1854,26.2521,26.0996,26.1473,135960.0
2021-02-25 12:00:00,27.44,27.46,27.31,27.41,85707.0,26.1473,26.1663,26.0234,26.1187,85707.0
2021-02-25 12:05:00,27.4,27.41,27.26,27.3,155172.0,26.1091,26.1187,25.9757,26.0138,155172.0
2021-02-25 12:10:00,27.31,27.31,27.15,27.27,159674.0,26.0234,26.0234,25.8709,25.9853,159674.0
2021-02-25 12:15:00,27.27,27.39,27.24,27.26,153947.0,25.9853,26.0996,25.9567,25.9757,153947.0
2021-02-25 12:20:00,27.26,27.32,27.18,27.3,126742.0,25.9757,26.0329,25.8995,26.0138,126742.0
2021-02-25 12:25:00,27.29,27.31,27.13,27.16,107389.0,26.0043,26.0234,25.8519,25.8804,107389.0
2021-02-25 12:30:00,27.15,27.16,26.97,27.01,205358.0,25.8709,25.8804,25.6994,25.7375,205358.0
2021-02-25 12:35:00,27.01,27.15,26.87,27.14,192882.0,25.7375,25.8709,25.6041,25.8614,192882.0
2021-02-25 12:40:00,27.14,27.15,27.01,27.09,167063.0,25.8614,25.8709,25.7375,25.8137,167063.0
2021-02-25 12:45:00,27.1,27.13,26.99,27.0,160914.0,25.8233,25.8519,25.7185,25.728,160914.0
2021-02-25 12:50:00,26.99,27.02,26.74,26.76,363057.0,25.7185,25.747,25.4802,25.4993,363057.0
2021-02-25 12:55:00,26.75,26.83,26.61,26.71,214873.0,25.4898,25.566,25.3564,25.4516,214873.0
2021-02-25 13:00:00,26.7,26.82,26.56,26.6,254775.0,25.4421,25.5565,25.3087,25.3468,254775.0
2021-02-25 13:05:00,26.6,26.64,26.45,26.61,472253.0,25.3468,25.3849,25.2039,25.3564,472253.0
2021-02-25 13:10:00,26.6,26.87,26.56,26.87,515069.0,25.3468,25.6041,25.3087,25.6041,515069.0
2021-02-25 13:15:00,26.86,26.86,26.66,26.76,320693.0,25.5946,25.5946,25.404,25.4993,320693.0
2021-02-25 13:20:00,26.76,26.87,26.74,26.87,210831.0,25.4993,25.6041,25.4802,25.6041,210831.0
2021-02-25 13:25:00,26.87,26.99,26.84,26.9,99672.0,25.6041,25.7185,25.5755,25.6327,99672.0
2021-02-25 13:30:00,26.89,26.99,26.84,26.86,76955.0,25.6232,25.7185,25.5755,25.5946,76955.0
2021-02-25 13:35:00,26.86,27.04,26.8,27.01,93473.0,25.5946,25.7661,25.5374,25.7375,93473.0
2021-02-25 13:40:00,27.02,27.13,26.94,27.09,205799.0,25.747,25.8519,25.6708,25.8137,205799.0
2021-02-25 13:45:00,27.08,27.11,27.02,27.09,154080.0,25.8042,25.8328,25.747,25.8137,154080.0
2021-02-25 13:50:00,27.1,27.1,26.88,26.92,180992.0,25.8233,25.8233,25.6136,25.6518,180992.0
2021-02-25 13:55:00,26.92,26.97,26.86,26.95,145565.0,25.6518,25.6994,25.5946,25.6803,145565.0
2021-02-25 14:00:00,26.94,27.07,26.9,27.03,167074.0,25.6708,25.7947,25.6327,25.7566,167074.0
2021-02-25 14:05:00,27.03,27.29,27.01,27.26,245819.0,25.7566,26.0043,25.7375,25.9757,245819.0
2021-02-25 14:10:00,27.25,27.45,27.23,27.36,178770.0,25.9662,26.1568,25.9471,26.071,178770.0
2021-02-25 14:15:00,27.37,27.49,27.37,27.48,204949.0,26.0806,26.1949,26.0806,26.1854,204949.0
2021-02-25 14:20:00,27.49,27.55,27.44,27.47,167034.0,26.1949,26.2521,26.1473,26.1758,167034.0
2021-02-25 14:25:00,27.47,27.58,27.41,27.44,159300.0,26.1758,26.2807,26.1187,26.1473,159300.0
2021-02-25 14:30:00,27.44,27.5,27.4,27.41,217953.0,26.1473,26.2044,26.1091,26.1187,217953.0
2021-02-25 14:35:00,27.4,27.43,27.28,27.28,102420.0,26.1091,26.1377,25.9948,25.9948,102420.0
2021-02-25 14:40:00,27.28,27.39,27.26,27.3,78576.0,25.9948,26.0996,25.9757,26.0138,78576.0
2021-02-25 14:45:00,27.3,27.33,27.22,27.26,86379.0,26.0138,26.0424,25.9376,25.9757,86379.0
2021-02-25 14:50:00,27.26,27.38,27.2,27.22,115757.0,25.9757,26.0901,25.9186,25.9376,115757.0
2021-02-25 14:55:00,27.21,27.24,27.14,27.18,101348.0,25.9281,25.9567,25.8614,25.8995,101348.0
2021-02-25 15:00:00,27.17,27.26,27.05,27.06,95359.0,25.89,25.9757,25.7756,25.7852,95359.0
2021-02-25 15:05:00,27.06,27.08,26.88,26.9,176152.0,25.7852,25.8042,25.6136,25.6327,176152.0
2021-02-25 15:10:00,26.9,27.0,26.85,26.9,117604.0,25.6327,25.728,25.5851,25.6327,117604.0
2021-02-25 15:15:00,26.9,26.96,26.8,26.9,131067.0,25.6327,25.6899,25.5374,25.6327,131067.0
2021-02-25 15:20:00,26.89,26.98,26.84,26.86,112728.0,25.6232,25.7089,25.5755,25.5946,112728.0
2021-02-25 15:25:00,26.86,26.94,26.77,26.82,152325.0,25.5946,25.6708,25.5088,25.5565,152325.0
2021-02-25 15:30:00,26.81,26.94,26.71,26.73,192003.0,25.5469,25.6708,25.4516,25.4707,192003.0
2021-02-25 15:35:00,26.73,26.76,26.63,26.74,371336.0,25.4707,25.4993,25.3754,25.4802,371336.0
2021-02-25 15:40:00,26.74,26.85,26.61,26.81,224263.0,25.4802,25.5851,25.3564,25.5469,224263.0
2021-02-25 15:45:00,26.81,26.95,26.77,26.82,372866.0,25.5469,25.6803,25.5088,25.5565,372866.0
2021-02-25 15:50:00,26.82,26.9,26.76,26.89,638451.0,25.5565,25.6327,25.4993,25.6232,638451.0
2021-02-25 15:55:00,26.89,26.9,26.74,26.76,903585.0,25.6232,25.6327,25.4802,25.4993,903585.0
2021-02-26 09:30:00,26.26,26.82,26.11,26.48,517032.0,25.0228,25.5565,24.8799,25.2325,517032.0
2021-02-26 09:35:00,26.43,26.57,26.18,26.28,387418.0,25.1848,25.3182,24.9466,25.0419,387418.0
2021-02-26 09:40:00,26.26,26.4,26.15,26.32,328262.0,25.0228,25.1563,24.918,25.08,328262.0
2021-02-26 09:45:00,26.31,26.43,26.11,26.14,287658.0,25.0705,25.1848,24.8799,24.9085,287658.0
2021-02-26 09:50:00,26.14,26.14,25.78,25.8,538294.0,24.9085,24.9085,24.5655,24.5845,538294.0
2021-02-26 09:55:00,25.8,25.82,25.59,25.68,554724.0,24.5845,24.6036,24.3844,24.4702,554724.0
2021-02-26 10:00:00,25.68,25.8,25.33,25.77,841901.0,24.4702,24.5845,24.1367,24.5559,841901.0
2021-02-26 10:05:00,25.77,25.94,25.37,25.38,466609.0,24.5559,24.7179,24.1748,24.1843,466609.0
2021-02-26 10:10:00,25.38,25.62,25.35,25.46,205216.0,24.1843,24.413,24.1557,24.2605,205216.0
2021-02-26 10:15:00,25.48,25.69,25.36,25.58,279524.0,24.2796,24.4797,24.1652,24.3749,279524.0
2021-02-26 10:20:00,25.58,25.6,25.37,25.38,288730.0,24.3749,24.3939,24.1748,24.1843,288730.0
2021-02-26 10:25:00,25.38,25.57,25.22,25.23,353154.0,24.1843,24.3654,24.0318,24.0414,353154.0
2021-02-26 10:30:00,25.23,25.58,25.2,25.51,334596.0,24.0414,24.3749,24.0128,24.3082,334596.0
2021-02-26 10:35:00,25.51,25.97,25.48,25.89,417324.0,24.3082,24.7465,24.2796,24.6703,417324.0
2021-02-26 10:40:00,25.88,25.92,25.67,25.87,337368.0,24.6607,24.6989,24.4606,24.6512,337368.0
2021-02-26 10:45:00,25.87,26.06,25.8,26.0,397512.0,24.6512,24.8323,24.5845,24.7751,397512.0
2021-02-26 10:50:00,25.99,26.11,25.81,25.92,551202.0,24.7656,24.8799,24.594,24.6989,551202.0
2021-02-26 10:55:00,25.92,25.97,25.69,25.77,267097.0,24.6989,24.7465,24.4797,24.5559,267097.0
2021-02-26 11:00:00,25.77,26.11,25.7,26.08,428850.0,24.5559,24.8799,24.4892,24.8513,428850.0
2021-02-26 11:05:00,26.07,26.29,26.07,26.22,367476.0,24.8418,25.0514,24.8418,24.9847,367476.0
2021-02-26 11:10:00,26.22,26.26,26.11,26.2,242155.0,24.9847,25.0228,24.8799,24.9657,242155.0
2021-02-26 11:15:00,26.21,26.34,26.09,26.14,215404.0,24.9752,25.0991,24.8609,24.9085,215404.0
2021-02-26 11:20:00,26.14,26.24,26.08,26.19,151467.0,24.9085,25.0038,24.8513,24.9561,151467.0
2021-02-26 11:25:00,26.2,26.26,26.14,26.19,138291.0,24.9657,25.0228,24.9085,24.9561,138291.0
2021-02-26 11:30:00,26.19,26.42,26.15,26.39,194434.0,24.9561,25.1753,24.918,25.1467,194434.0
2021-02-26 11:35:00,26.38,26.48,26.37,26.43,113391.0,25.1372,25.2325,25.1277,25.1848,113391.0
2021-02-26 11:40:00,26.43,26.54,26.28,26.37,181801.0,25.1848,25.2897,25.0419,25.1277,181801.0
2021-02-26 11:45:00,26.37,26.39,26.18,26.24,136819.0,25.1277,25.1467,24.9466,25.0038,136819.0
2021-02-26 11:50:00,26.25,26.26,26.1,26.16,112627.0,25.0133,25.0228,24.8704,24.9276,112627.0
2021-02-26 11:55:00,26.16,26.29,26.12,26.28,62942.0,24.9276,25.0514,24.8894,25.0419,62942.0
2021-02-26 12:00:00,26.29,26.45,26.26,26.45,124585.0,25.0514,25.2039,25.0228,25.2039,124585.0
2021-02-26 12:05:00,26.44,26.61,26.34,26.57,238003.0,25.1944,25.3564,25.0991,25.3182,238003.0
2021-02-26 12:10:00,26.57,26.67,26.52,26.62,223834.0,25.3182,25.4135,25.2706,25.3659,223834.0
2021-02-26 12:15:00,26.62,26.71,26.59,26.66,170609.0,25.3659,25.4516,25.3373,25.404,170609.0
2021-02-26 12:20:00,26.67,26.7,26.6,26.64,157592.0,25.4135,25.4421,25.3468,25.3849,157592.0
2021-02-26 12:25:00,26.64,26.68,26.51,26.56,134991.0,25.3849,25.4231,25.2611,25.3087,134991.0
2021-02-26 12:30:00,26.57,26.7,26.55,26.62,96090.0,25.3182,25.4421,25.2992,25.3659,96090.0
2021-02-26 12:35:00,26.61,26.66,26.53,26.58,120814.0,25.3564,25.404,25.2801,25.3278,120814.0
2021-02-26 12:40:00,26.58,26.64,26.54,26.58,99941.0,25.3278,25.3849,25.2897,25.3278,99941.0
2021-02-26 12:45:00,26.59,26.63,26.46,26.5,108521.0,25.3373,25.3754,25.2134,25.2515,108521.0
2021-02-26 12:50:00,26.49,26.62,26.46,26.54,152674.0,25.242,25.3659,25.2134,25.2897,152674.0
2021-02-26 12:55:00,26.55,26.56,26.38,26.41,148250.0,25.2992,25.3087,25.1372,25.1658,148250.0
2021-02-26 13:00:00,26.41,26.49,26.37,26.48,57457.0,25.1658,25.242,25.1277,25.2325,57457.0
2021-02-26 13:05:00,26.48,26.62,26.42,26.62,78540.0,25.2325,25.3659,25.1753,25.3659,78540.0
2021-02-26 13:10:00,26.63,26.65,26.52,26.61,91966.0,25.3754,25.3945,25.2706,25.3564,91966.0
2021-02-26 13:15:00,26.61,26.7,26.58,26.68,64737.0,25.3564,25.4421,25.3278,25.4231,64737.0
2021-02-26 13:20:00,26.67,26.75,26.65,26.7,80745.0,25.4135,25.4898,25.3945,25.4421,80745.0
2021-02-26 13:25:00,26.7,26.81,26.69,26.76,113943.0,25.4421,25.5469,25.4326,25.4993,113943.0
2021-02-26 13:30:00,26.77,26.78,26.6,26.76,140750.0,25.5088,25.5183,25.3468,25.4993,140750.0
2021-02-26 13:35:00,26.76,26.78,26.59,26.6,104127.0,25.4993,25.5183,25.3373,25.3468,104127.0
2021-02-26 13:40:00,26.59,26.71,26.58,26.67,77448.0,25.3373,25.4516,25.3278,25.4135,77448.0
2021-02-26 13:45:00,26.66,26.71,26.47,26.59,125924.0,25.404,25.4516,25.223,25.3373,125924.0
2021-02-26 13:50:00,26.59,26.6,26.53,26.58,65007.0,25.3373,25.3468,25.2801,25.3278,65007.0
2021-02-26 13:55:00,26.59,26.71,26.57,26.62,121222.0,25.3373,25.4516,25.3182,25.3659,121222.0
2021-02-26 14:00:00,26.63,26.75,26.6,26.6,121381.0,25.3754,25.4898,25.3468,25.3468,121381.0
2021-02-26 14:05:00,26.61,26.65,26.51,26.59,119001.0,25.3564,25.3945,25.2611,25.3373,119001.0
2021-02-26 14:10:00,26.58,26.61,26.52,26.58,72779.0,25.3278,25.3564,25.2706,25.3278,72779.0
2021-02-26 14:15:00,26.57,26.62,26.45,26.46,99679.0,25.3182,25.3659,25.2039,25.2134,99679.0
2021-02-26 14:20:00,26.46,26.58,26.44,26.49,123455.0,25.2134,25.3278,25.1944,25.242,123455.0
2021-02-26 14:25:00,26.49,26.52,26.35,26.37,124303.0,25.242,25.2706,25.1086,25.1277,124303.0
2021-02-26 14:30:00,26.36,26.51,26.34,26.49,103412.0,25.1181,25.2611,25.0991,25.242,103412.0
2021-02-26 14:35:00,26.5,26.51,26.4,26.45,72333.0,25.2515,25.2611,25.1563,25.2039,72333.0
2021-02-26 14:40:00,26.45,26.49,26.38,26.44,59267.0,25.2039,25.242,25.1372,25.1944,59267.0
2021-02-26 14:45:00,26.44,26.55,26.44,26.54,82644.0,25.1944,25.2992,25.1944,25.2897,82644.0
2021-02-26 14:50:00,26.53,26.61,26.49,26.59,98447.0,25.2801,25.3564,25.242,25.3373,98447.0
2021-02-26 14:55:00,26.59,26.71,26.57,26.7,173780.0,25.3373,25.4516,25.3182,25.4421,173780.0
2021-02-26 15:00:00,26.69,26.8,26.66,26.8,167290.0,25.4326,25.5374,25.404,25.5374,167290.0
2021-02-26 15:05:00,26.8,26.81,26.71,26.74,111612.0,25.5374,25.5469,25.4516,25.4802,111612.0
2021-02-26 15:10:00,26.73,26.76,26.61,26.64,76851.0,25.4707,25.4993,25.3564,25.3849,76851.0
2021-02-26 15:15:00,26.64,26.69,26.56,26.63,328893.0,25.3849,25.4326,25.3087,25.3754,328893.0
2021-02-26 15:20:00,26.62,26.67,26.54,26.57,144268.0,25.3659,25.4135,25.2897,25.3182,144268.0
2021-02-26 15:25:00,26.56,26.56,26.47,26.48,230167.0,25.3087,25.3087,25.223,25.2325,230167.0
2021-02-26 15:30:00,26.47,26.57,26.46,26.55,122420.0,25.223,25.3182,25.2134,25.2992,122420.0
2021-02-26 15:35:00,26.55,26.58,26.51,26.53,123144.0,25.2992,25.3278,25.2611,25.2801,123144.0
2021-02-26 15:40:00,26.52,26.78,26.49,26.77,234570.0,25.2706,25.5183,25.242,25.5088,234570.0
2021-02-26 15:45:00,26.77,27.01,26.76,26.99,605866.0,25.5088,25.7375,25.4993,25.7185,605866.0
2021-02-26 15:50:00,26.99,27.0,26.72,26.79,482025.0,25.7185,25.728,25.4612,25.5279,482025.0
2021-02-26 15:55:00,26.79,26.84,26.61,26.61,949560.0,25.5279,25.5755,25.3564,25.3564,949560.0
2021-03-01 09:30:00,27.39,27.55,27.01,27.44,610871.0,26.0996,26.2521,25.7375,26.1473,610871.0
2021-03-01 09:35:00,27.45,27.67,27.4,27.5,435629.0,26.1568,26.3664,26.1091,26.2044,435629.0
2021-03-01 09:40:00,27.53,27.9,27.5,27.86,422116.0,26.233,26.5856,26.2044,26.5475,422116.0
2021-03-01 09:45:00,27.83,27.89,27.35,27.51,446856.0,26.5189,26.5761,26.0615,26.214,446856.0
2021-03-01 09:50:00,27.52,27.62,27.34,27.5,233426.0,26.2235,26.3188,26.052,26.2044,233426.0
2021-03-01 09:55:00,27.51,27.8,27.47,27.8,291943.0,26.214,26.4903,26.1758,26.4903,291943.0
2021-03-01 10:00:00,27.78,27.95,27.7,27.94,288488.0,26.4712,26.6332,26.395,26.6237,288488.0
2021-03-01 10:05:00,27.94,27.98,27.78,27.84,319280.0,26.6237,26.6618,26.4712,26.5284,319280.0
2021-03-01 10:10:00,27.86,27.93,27.8,27.92,193519.0,26.5475,26.6142,26.4903,26.6046,193519.0
2021-03-01 10:15:00,27.91,28.08,27.89,28.03,375119.0,26.5951,26.7571,26.5761,26.7095,375119.0
2021-03-01 10:20:00,28.04,28.08,27.94,28.07,167932.0,26.719,26.7571,26.6237,26.7476,167932.0
2021-03-01 10:25:00,28.06,28.08,27.66,27.72,313719.0,26.738,26.7571,26.3569,26.4141,313719.0
2021-03-01 10:30:00,27.72,27.9,27.71,27.89,203944.0,26.4141,26.5856,26.4045,26.5761,203944.0
2021-03-01 10:35:00,27.9,27.97,27.87,27.94,122146.0,26.5856,26.6523,26.557,26.6237,122146.0
2021-03-01 10:40:00,27.95,28.11,27.94,28.11,329302.0,26.6332,26.7857,26.6237,26.7857,329302.0
2021-03-01 10:45:00,28.11,28.13,27.96,28.01,119786.0,26.7857,26.8047,26.6428,26.6904,119786.0
2021-03-01 10:50:00,28.02,28.03,27.88,27.95,80271.0,26.6999,26.7095,26.5665,26.6332,80271.0
2021-03-01 10:55:00,27.94,28.08,27.94,27.99,178391.0,26.6237,26.7571,26.6237,26.6713,178391.0
2021-03-01 11:00:00,28.0,28.13,27.94,28.13,178819.0,26.6809,26.8047,26.6237,26.8047,178819.0
2021-03-01 11:05:00,28.12,28.16,27.98,28.03,191332.0,26.7952,26.8333,26.6618,26.7095,191332.0
2021-03-01 11:10:00,28.02,28.18,28.01,28.17,131096.0,26.6999,26.8524,26.6904,26.8429,131096.0
2021-03-01 11:15:00,28.17,28.24,28.15,28.21,180199.0,26.8429,26.9096,26.8238,26.881,180199.0
2021-03-01 11:20:00,28.21,28.22,28.11,28.13,81903.0,26.881,26.8905,26.7857,26.8047,81903.0
2021-03-01 11:25:00,28.13,28.21,28.1,28.14,127363.0,26.8047,26.881,26.7762,26.8143,127363.0
2021-03-01 11:30:00,28.14,28.26,28.13,28.21,134387.0,26.8143,26.9286,26.8047,26.881,134387.0
2021-03-01 11:35:00,28.21,28.28,28.16,28.18,116756.0,26.881,26.9477,26.8333,26.8524,116756.0
2021-03-01 11:40:00,28.18,28.18,27.99,28.0,219364.0,26.8524,26.8524,26.6713,26.6809,219364.0
2021-03-01 11:45:00,28.0,28.01,27.87,27.89,155178.0,26.6809,26.6904,26.557,26.5761,155178.0
2021-03-01 11:50:00,27.9,27.91,27.82,27.87,122981.0,26.5856,26.5951,26.5094,26.557,122981.0
2021-03-01 11:55:00,27.86,27.98,27.84,27.95,86796.0,26.5475,26.6618,26.5284,26.6332,86796.0
2021-03-01 12:00:00,27.95,28.0,27.9,27.92,105502.0,26.6332,26.6809,26.5856,26.6046,105502.0
2021-03-01 12:05:00,27.92,28.05,27.91,28.04,87517.0,26.6046,26.7285,26.5951,26.719,87517.0
2021-03-01 12:10:00,28.04,28.08,27.99,28.06,78468.0,26.719,26.7571,26.6713,26.738,78468.0
2021-03-01 12:15:00,28.06,28.06,27.84,27.86,256221.0,26.738,26.738,26.5284,26.5475,256221.0
2021-03-01 12:20:00,27.85,27.94,27.8,27.93,85323.0,26.5379,26.6237,26.4903,26.6142,85323.0
2021-03-01 12:25:00,27.93,27.98,27.9,27.95,61523.0,26.6142,26.6618,26.5856,26.6332,61523.0
2021-03-01 12:30:00,27.95,28.03,27.94,28.0,51749.0,26.6332,26.7095,26.6237,26.6809,51749.0
2021-03-01 12:35:00,28.01,28.07,28.01,28.01,61296.0,26.6904,26.7476,26.6904,26.6904,61296.0
2021-03-01 12:40:00,28.01,28.01,27.93,27.96,71380.0,26.6904,26.6904,26.6142,26.6428,71380.0
2021-03-01 12:45:00,27.96,27.96,27.91,27.95,69592.0,26.6428,26.6428,26.5951,26.6332,69592.0
2021-03-01 12:50:00,27.96,28.01,27.95,27.98,74192.0,26.6428,26.6904,26.6332,26.6618,74192.0
2021-03-01 12:55:00,27.97,27.97,27.68,27.68,257108.0,26.6523,26.6523,26.3759,26.3759,257108.0
2021-03-01 13:00:00,27.69,27.72,27.49,27.56,245186.0,26.3855,26.4141,26.1949,26.2616,245186.0
2021-03-01 13:05:00,27.56,27.59,27.47,27.54,152485.0,26.2616,26.2902,26.1758,26.2425,152485.0
2021-03-01 13:10:00,27.54,27.56,27.32,27.34,230305.0,26.2425,26.2616,26.0329,26.052,230305.0
2021-03-01 13:15:00,27.33,27.36,27.2,27.22,281382.0,26.0424,26.071,25.9186,25.9376,281382.0
2021-03-01 13:20:00,27.21,27.32,27.2,27.32,162125.0,25.9281,26.0329,25.9186,26.0329,162125.0
2021-03-01 13:25:00,27.32,27.47,27.32,27.44,165263.0,26.0329,26.1758,26.0329,26.1473,165263.0
2021-03-01 13:30:00,27.43,27.54,27.4,27.53,186302.0,26.1377,26.2425,26.1091,26.233,186302.0
2021-03-01 13:35:00,27.54,27.57,27.49,27.52,89186.0,26.2425,26.2711,26.1949,26.2235,89186.0
2021-03-01 13:40:00,27.52,27.57,27.49,27.54,80586.0,26.2235,26.2711,26.1949,26.2425,80586.0
2021-03-01 13:45:00,27.55,27.6,27.47,27.6,96934.0,26.2521,26.2997,26.1758,26.2997,96934.0
2021-03-01 13:50:00,27.6,27.66,27.54,27.64,66325.0,26.2997,26.3569,26.2425,26.3378,66325.0
2021-03-01 13:55:00,27.65,27.7,27.63,27.66,64900.0,26.3474,26.395,26.3283,26.3569,64900.0
2021-03-01 14:00:00,27.66,27.74,27.62,27.71,157634.0,26.3569,26.4331,26.3188,26.4045,157634.0
2021-03-01 14:05:00,27.71,27.74,27.51,27.54,149560.0,26.4045,26.4331,26.214,26.2425,149560.0
2021-03-01 14:10:00,27.54,27.64,27.52,27.63,106168.0,26.2425,26.3378,26.2235,26.3283,106168.0
2021-03-01 14:15:00,27.63,27.65,27.59,27.61,57589.0,26.3283,26.3474,26.2902,26.3092,57589.0
2021-03-01 14:20:00,27.62,27.65,27.6,27.61,48626.0,26.3188,26.3474,26.2997,26.3092,48626.0
2021-03-01 14:25:00,27.61,27.7,27.57,27.7,66873.0,26.3092,26.395,26.2711,26.395,66873.0
2021-03-01 14:30:00,27.7,27.79,27.7,27.79,83619.0,26.395,26.4808,26.395,26.4808,83619.0
2021-03-01 14:35:00,27.8,27.8,27.74,27.79,80281.0,26.4903,26.4903,26.4331,26.4808,80281.0
2021-03-01 14:40:00,27.78,27.8,27.75,27.8,72674.0,26.4712,26.4903,26.4426,26.4903,72674.0
2021-03-01 14:45:00,27.79,27.83,27.77,27.81,124084.0,26.4808,26.5189,26.4617,26.4998,124084.0
2021-03-01 14:50:00,27.81,27.84,27.78,27.82,61102.0,26.4998,26.5284,26.4712,26.5094,61102.0
2021-03-01 14:55:00,27.82,27.86,27.78,27.78,66755.0,26.5094,26.5475,26.4712,26.4712,66755.0
2021-03-01 15:00:00,27.78,27.78,27.69,27.7,46715.0,26.4712,26.4712,26.3855,26.395,46715.0
2021-03-01 15:05:00,27.69,27.69,27.59,27.63,74369.0,26.3855,26.3855,26.2902,26.3283,74369.0
2021-03-01 15:10:00,27.63,27.65,27.6,27.62,52106.0,26.3283,26.3474,26.2997,26.3188,52106.0
2021-03-01 15:15:00,27.63,27.65,27.55,27.63,125466.0,26.3283,26.3474,26.2521,26.3283,125466.0
2021-03-01 15:20:00,27.64,27.67,27.61,27.62,101769.0,26.3378,26.3664,26.3092,26.3188,101769.0
2021-03-01 15:25:00,27.62,27.64,27.58,27.63,71170.0,26.3188,26.3378,26.2807,26.3283,71170.0
2021-03-01 15:30:00,27.63,27.64,27.59,27.61,101892.0,26.3283,26.3378,26.2902,26.3092,101892.0
2021-03-01 15:35:00,27.61,27.61,27.46,27.47,153544.0,26.3092,26.3092,26.1663,26.1758,153544.0
2021-03-01 15:40:00,27.48,27.63,27.47,27.61,283840.0,26.1854,26.3283,26.1758,26.3092,283840.0
2021-03-01 15:45:00,27.6,27.64,27.55,27.59,246854.0,26.2997,26.3378,26.2521,26.2902,246854.0
2021-03-01 15:50:00,27.59,27.62,27.51,27.55,323827.0,26.2902,26.3188,26.214,26.2521,323827.0
2021-03-01 15:55:00,27.56,27.66,27.55,27.64,765407.0,26.2616,26.3569,26.2521,26.3378,765407.0
2021-03-02 09:30:00,27.59,27.62,27.32,27.44,569731.0,26.2902,26.3188,26.0329,26.1473,569731.0
2021-03-02 09:35:00,27.44,28.24,27.43,28.06,403952.0,26.1473,26.9096,26.1377,26.738,403952.0
2021-03-02 09:40:00,28.09,28.13,27.96,28.09,295066.0,26.7666,26.8047,26.6428,26.7666,295066.0
2021-03-02 09:45:00,28.09,28.3,28.01,28.03,310513.0,26.7666,26.9667,26.6904,26.7095,310513.0
2021-03-02 09:50:00,28.01,28.16,27.8,28.16,429398.0,26.6904,26.8333,26.4903,26.8333,429398.0
2021-03-02 09:55:00,28.17,28.35,28.08,28.09,361967.0,26.8429,27.0144,26.7571,26.7666,361967.0
2021-03-02 10:00:00,28.08,28.23,27.96,28.22,429255.0,26.7571,26.9,26.6428,26.8905,429255.0
2021-03-02 10:05:00,28.22,28.27,28.1,28.16,185028.0,26.8905,26.9382,26.7762,26.8333,185028.0
2021-03-02 10:10:00,28.17,28.27,28.0,28.12,229037.0,26.8429,26.9382,26.6809,26.7952,229037.0
2021-03-02 10:15:00,28.12,28.36,28.1,28.32,226904.0,26.7952,27.0239,26.7762,26.9858,226904.0
2021-03-02 10:20:00,28.33,28.49,28.32,28.36,277210.0,26.9953,27.1478,26.9858,27.0239,277210.0
2021-03-02 10:25:00,28.37,28.49,28.24,28.25,292147.0,27.0334,27.1478,26.9096,26.9191,292147.0
2021-03-02 10:30:00,28.25,28.4,28.18,28.34,272446.0,26.9191,27.062,26.8524,27.0049,272446.0
2021-03-02 10:35:00,28.35,28.4,28.2,28.25,215710.0,27.0144,27.062,26.8714,26.9191,215710.0
2021-03-02 10:40:00,28.26,28.37,28.23,28.3,167043.0,26.9286,27.0334,26.9,26.9667,167043.0
2021-03-02 10:45:00,28.28,28.5,28.23,28.5,219788.0,26.9477,27.1573,26.9,27.1573,219788.0
2021-03-02 10:50:00,28.49,28.51,28.33,28.35,205944.0,27.1478,27.1668,26.9953,27.0144,205944.0
2021-03-02 10:55:00,28.36,28.41,28.32,28.38,83594.0,27.0239,27.0716,26.9858,27.043,83594.0
2021-03-02 11:00:00,28.37,28.44,28.14,28.26,118485.0,27.0334,27.1001,26.8143,26.9286,118485.0
2021-03-02 11:05:00,28.25,28.35,28.23,28.32,127585.0,26.9191,27.0144,26.9,26.9858,127585.0
2021-03-02 11:10:00,28.33,28.38,28.21,28.36,80152.0,26.9953,27.043,26.881,27.0239,80152.0
2021-03-02 11:15:00,28.37,28.37,28.28,28.35,73748.0,27.0334,27.0334,26.9477,27.0144,73748.0
2021-03-02 11:20:00,28.35,28.36,28.11,28.13,121941.0,27.0144,27.0239,26.7857,26.8047,121941.0
2021-03-02 11:25:00,28.14,28.21,28.11,28.14,187714.0,26.8143,26.881,26.7857,26.8143,187714.0
2021-03-02 11:30:00,28.15,28.19,28.02,28.07,179345.0,26.8238,26.8619,26.6999,26.7476,179345.0
2021-03-02 11:35:00,28.07,28.11,28.01,28.01,98673.0,26.7476,26.7857,26.6904,26.6904,98673.0
2021-03-02 11:40:00,28.01,28.05,27.88,28.04,338404.0,26.6904,26.7285,26.5665,26.719,338404.0
2021-03-02 11:45:00,28.03,28.18,27.99,28.09,154151.0,26.7095,26.8524,26.6713,26.7666,154151.0
2021-03-02 11:50:00,28.09,28.14,28.02,28.1,80375.0,26.7666,26.8143,26.6999,26.7762,80375.0
2021-03-02 11:55:00,28.1,28.22,28.06,28.19,81683.0,26.7762,26.8905,26.738,26.8619,81683.0
2021-03-02 12:00:00,28.18,28.18,28.06,28.11,48902.0,26.8524,26.8524,26.738,26.7857,48902.0
2021-03-02 12:05:00,28.11,28.21,28.08,28.17,113443.0,26.7857,26.881,26.7571,26.8429,113443.0
2021-03-02 12:10:00,28.16,28.19,28.14,28.17,135669.0,26.8333,26.8619,26.8143,26.8429,135669.0
2021-03-02 12:15:00,28.17,28.32,28.17,28.31,234343.0,26.8429,26.9858,26.8429,26.9763,234343.0
2021-03-02 12:20:00,28.31,28.38,28.22,28.38,234388.0,26.9763,27.043,26.8905,27.043,234388.0
2021-03-02 12:25:00,28.38,28.38,28.26,28.3,189827.0,27.043,27.043,26.9286,26.9667,189827.0
2021-03-02 12:30:00,28.3,28.3,28.24,28.26,69736.0,26.9667,26.9667,26.9096,26.9286,69736.0
2021-03-02 12:35:00,28.26,28.33,28.25,28.3,143341.0,26.9286,26.9953,26.9191,26.9667,143341.0
2021-03-02 12:40:00,28.31,28.32,28.26,28.3,47675.0,26.9763,26.9858,26.9286,26.9667,47675.0
2021-03-02 12:45:00,28.29,28.29,28.18,28.24,83047.0,26.9572,26.9572,26.8524,26.9096,83047.0
2021-03-02 12:50:00,28.24,28.33,28.21,28.31,60142.0,26.9096,26.9953,26.881,26.9763,60142.0
2021-03-02 12:55:00,28.31,28.32,28.24,28.28,74013.0,26.9763,26.9858,26.9096,26.9477,74013.0
2021-03-02 13:00:00,28.28,28.32,28.25,28.26,151379.0,26.9477,26.9858,26.9191,26.9286,151379.0
2021-03-02 13:05:00,28.27,28.3,28.2,28.21,58578.0,26.9382,26.9667,26.8714,26.881,58578.0
2021-03-02 13:10:00,28.22,28.25,28.17,28.25,65932.0,26.8905,26.9191,26.8429,26.9191,65932.0
2021-03-02 13:15:00,28.25,28.25,28.18,28.19,29747.0,26.9191,26.9191,26.8524,26.8619,29747.0
2021-03-02 13:20:00,28.18,28.23,28.13,28.23,61474.0,26.8524,26.9,26.8047,26.9,61474.0
2021-03-02 13:25:00,28.22,28.24,28.17,28.22,44948.0,26.8905,26.9096,26.8429,26.8905,44948.0
2021-03-02 13:30:00,28.22,28.26,28.17,28.21,66963.0,26.8905,26.9286,26.8429,26.881,66963.0
2021-03-02 13:35:00,28.22,28.28,28.22,28.27,75166.0,26.8905,26.9477,26.8905,26.9382,75166.0
2021-03-02 13:40:00,28.28,28.34,28.21,28.3,113196.0,26.9477,27.0049,26.881,26.9667,113196.0
2021-03-02 13:45:00,28.31,28.42,28.29,28.4,128805.0,26.9763,27.0811,26.9572,27.062,128805.0
2021-03-02 13:50:00,28.41,28.44,28.33,28.36,288591.0,27.0716,27.1001,26.9953,27.0239,288591.0
2021-03-02 13:55:00,28.36,28.39,28.31,28.33,61430.0,27.0239,27.0525,26.9763,26.9953,61430.0
2021-03-02 14:00:00,28.33,28.39,28.25,28.3,125054.0,26.9953,27.0525,26.9191,26.9667,125054.0
2021-03-02 14:05:00,28.29,28.29,27.99,28.17,317641.0,26.9572,26.9572,26.6713,26.8429,317641.0
2021-03-02 14:10:00,28.17,28.18,28.07,28.12,200800.0,26.8429,26.8524,26.7476,26.7952,200800.0
2021-03-02 14:15:00,28.11,28.16,28.06,28.15,220341.0,26.7857,26.8333,26.738,26.8238,220341.0
2021-03-02 14:20:00,28.15,28.25,28.14,28.21,106962.0,26.8238,26.9191,26.8143,26.881,106962.0
2021-03-02 14:25:00,28.18,28.21,28.01,28.01,101695.0,26.8524,26.881,26.6904,26.6904,101695.0
2021-03-02 14:30:00,28.01,28.07,27.96,28.05,236642.0,26.6904,26.7476,26.6428,26.7285,236642.0
2021-03-02 14:35:00,28.06,28.09,28.01,28.09,104099.0,26.738,26.7666,26.6904,26.7666,104099.0
2021-03-02 14:40:00,28.08,28.14,28.08,28.13,36644.0,26.7571,26.8143,26.7571,26.8047,36644.0
2021-03-02 14:45:00,28.13,28.23,28.1,28.2,109064.0,26.8047,26.9,26.7762,26.8714,109064.0
2021-03-02 14:50:00,28.21,28.26,28.14,28.23,66663.0,26.881,26.9286,26.8143,26.9,66663.0
2021-03-02 14:55:00,28.24,28.27,28.15,28.16,83536.0,26.9096,26.9382,26.8238,26.8333,83536.0
2021-03-02 15:00:00,28.16,28.19,27.95,28.04,300245.0,26.8333,26.8619,26.6332,26.719,300245.0
2021-03-02 15:05:00,28.04,28.07,28.01,28.07,124172.0,26.719,26.7476,26.6904,26.7476,124172.0
2021-03-02 15:10:00,28.06,28.1,28.05,28.05,76151.0,26.738,26.7762,26.7285,26.7285,76151.0
2021-03-02 15:15:00,28.05,28.15,28.02,28.09,180927.0,26.7285,26.8238,26.6999,26.7666,180927.0
2021-03-02 15:20:00,28.09,28.14,28.04,28.07,105749.0,26.7666,26.8143,26.719,26.7476,105749.0
2021-03-02 15:25:00,28.07,28.1,28.03,28.04,100484.0,26.7476,26.7762,26.7095,26.719,100484.0
2021-03-02 15:30:00,28.03,28.08,27.93,28.01,202668.0,26.7095,26.7571,26.6142,26.6904,202668.0
2021-03-02 15:35:00,28.01,28.08,27.98,28.02,198513.0,26.6904,26.7571,26.6618,26.6999,198513.0
2021-03-02 15:40:00,28.02,28.13,28.0,28.11,192858.0,26.6999,26.8047,26.6809,26.7857,192858.0
2021-03-02 15:45:00,28.11,28.16,28.06,28.06,246466.0,26.7857,26.8333,26.738,26.738,246466.0
2021-03-02 15:50:00,28.07,28.09,27.99,28.0,358626.0,26.7476,26.7666,26.6713,26.6809,358626.0
2021-03-02 15:55:00,28.0,28.01,27.8,27.82,772355.0,26.6809,26.6904,26.4903,26.5094,772355.0
2021-03-03 09:30:00,28.0,28.64,28.0,28.43,871813.0,26.6809,27.2907,26.6809,27.0906,871813.0
2021-03-03 09:35:00,28.45,28.49,28.16,28.36,546519.0,27.1097,27.1478,26.8333,27.0239,546519.0
2021-03-03 09:40:00,28.38,28.46,28.0,28.2,434163.0,27.043,27.1192,26.6809,26.8714,434163.0
2021-03-03 09:45:00,28.19,28.5,28.13,28.49,327450.0,26.8619,27.1573,26.8047,27.1478,327450.0
2021-03-03 09:50:00,28.5,28.69,28.45,28.66,395532.0,27.1573,27.3384,27.1097,27.3098,395532.0
2021-03-03 09:55:00,28.65,28.81,28.49,28.53,495719.0,27.3002,27.4527,27.1478,27.1859,495719.0
2021-03-03 10:00:00,28.51,28.68,28.49,28.62,243068.0,27.1668,27.3288,27.1478,27.2717,243068.0
2021-03-03 10:05:00,28.61,28.68,28.48,28.66,175496.0,27.2621,27.3288,27.1383,27.3098,175496.0
2021-03-03 10:10:00,28.67,28.73,28.56,28.72,188334.0,27.3193,27.3765,27.2145,27.367,188334.0
2021-03-03 10:15:00,28.71,28.74,28.47,28.56,241507.0,27.3574,27.386,27.1287,27.2145,241507.0
2021-03-03 10:20:00,28.57,28.89,28.54,28.83,367925.0,27.224,27.5289,27.1954,27.4718,367925.0
2021-03-03 10:25:00,28.82,28.95,28.76,28.79,345442.0,27.4622,27.5861,27.4051,27.4337,345442.0
2021-03-03 10:30:00,28.79,28.91,28.53,28.9,431158.0,27.4337,27.548,27.1859,27.5385,431158.0
2021-03-03 10:35:00,28.89,29.16,28.84,29.15,456454.0,27.5289,27.7862,27.4813,27.7767,456454.0
2021-03-03 10:40:00,29.14,29.15,28.96,28.97,273008.0,27.7672,27.7767,27.5956,27.6052,273008.0
2021-03-03 10:45:00,28.96,29.09,28.88,28.97,266203.0,27.5956,27.7195,27.5194,27.6052,266203.0
2021-03-03 10:50:00,28.98,29.04,28.86,28.91,166875.0,27.6147,27.6719,27.5004,27.548,166875.0
2021-03-03 10:55:00,28.91,29.12,28.89,29.06,217540.0,27.548,27.7481,27.5289,27.6909,217540.0
2021-03-03 11:00:00,29.06,29.11,28.98,29.0,194022.0,27.6909,27.7386,27.6147,27.6338,194022.0
2021-03-03 11:05:00,28.99,29.13,28.9,28.96,186189.0,27.6242,27.7576,27.5385,27.5956,186189.0
2021-03-03 11:10:00,28.94,29.05,28.9,28.93,126993.0,27.5766,27.6814,27.5385,27.5671,126993.0
2021-03-03 11:15:00,28.93,29.05,28.8,29.01,184557.0,27.5671,27.6814,27.4432,27.6433,184557.0
2021-03-03 11:20:00,29.02,29.04,28.95,28.99,89510.0,27.6528,27.6719,27.5861,27.6242,89510.0
2021-03-03 11:25:00,29.0,29.05,28.92,28.98,113220.0,27.6338,27.6814,27.5575,27.6147,113220.0
2021-03-03 11:30:00,28.98,29.03,28.9,29.0,194755.0,27.6147,27.6623,27.5385,27.6338,194755.0
2021-03-03 11:35:00,29.01,29.11,28.97,29.02,105424.0,27.6433,27.7386,27.6052,27.6528,105424.0
2021-03-03 11:40:00,29.01,29.09,28.98,29.01,131558.0,27.6433,27.7195,27.6147,27.6433,131558.0
2021-03-03 11:45:00,29.02,29.05,28.95,28.96,93444.0,27.6528,27.6814,27.5861,27.5956,93444.0
2021-03-03 11:50:00,28.95,29.01,28.9,28.99,123555.0,27.5861,27.6433,27.5385,27.6242,123555.0
2021-03-03 11:55:00,28.99,29.09,28.97,28.99,198303.0,27.6242,27.7195,27.6052,27.6242,198303.0
2021-03-03 12:00:00,28.98,29.05,28.93,29.05,95891.0,27.6147,27.6814,27.5671,27.6814,95891.0
2021-03-03 12:05:00,29.05,29.1,28.99,29.02,108376.0,27.6814,27.729,27.6242,27.6528,108376.0
2021-03-03 12:10:00,29.01,29.12,29.0,29.08,140920.0,27.6433,27.7481,27.6338,27.71,140920.0
2021-03-03 12:15:00,29.08,29.08,28.98,29.0,105388.0,27.71,27.71,27.6147,27.6338,105388.0
2021-03-03 12:20:00,29.0,29.04,28.9,28.98,148164.0,27.6338,27.6719,27.5385,27.6147,148164.0
2021-03-03 12:25:00,28.98,29.0,28.93,28.97,101725.0,27.6147,27.6338,27.5671,27.6052,101725.0
2021-03-03 12:30:00,28.96,29.01,28.92,28.92,83576.0,27.5956,27.6433,27.5575,27.5575,83576.0
2021-03-03 12:35:00,28.92,29.02,28.91,28.97,90380.0,27.5575,27.6528,27.548,27.6052,90380.0
2021-03-03 12:40:00,28.98,29.09,28.97,29.03,99444.0,27.6147,27.7195,27.6052,27.6623,99444.0
2021-03-03 12:45:00,29.03,29.08,29.0,29.07,75917.0,27.6623,27.71,27.6338,27.7005,75917.0
2021-03-03 12:50:00,29.07,29.14,29.06,29.1,118095.0,27.7005,27.7672,27.6909,27.729,118095.0
2021-03-03 12:55:00,29.1,29.11,28.98,29.03,94904.0,27.729,27.7386,27.6147,27.6623,94904.0
2021-03-03 13:00:00,29.03,29.12,29.01,29.12,71679.0,27.6623,27.7481,27.6433,27.7481,71679.0
2021-03-03 13:05:00,29.12,29.17,29.1,29.14,217676.0,27.7481,27.7958,27.729,27.7672,217676.0
2021-03-03 13:10:00,29.13,29.2,29.12,29.17,107323.0,27.7576,27.8243,27.7481,27.7958,107323.0
2021-03-03 13:15:00,29.18,29.33,29.17,29.28,215271.0,27.8053,27.9482,27.7958,27.9006,215271.0
2021-03-03 13:20:00,29.28,29.28,29.17,29.18,64951.0,27.9006,27.9006,27.7958,27.8053,64951.0
2021-03-03 13:25:00,29.18,29.31,29.17,29.3,219472.0,27.8053,27.9292,27.7958,27.9196,219472.0
2021-03-03 13:30:00,29.29,29.31,29.16,29.29,257782.0,27.9101,27.9292,27.7862,27.9101,257782.0
2021-03-03 13:35:00,29.29,29.45,29.28,29.45,256277.0,27.9101,28.0626,27.9006,28.0626,256277.0
2021-03-03 13:40:00,29.44,29.45,29.33,29.36,186974.0,28.053,28.0626,27.9482,27.9768,186974.0
2021-03-03 13:45:00,29.36,29.39,29.23,29.24,96882.0,27.9768,28.0054,27.8529,27.8625,96882.0
2021-03-03 13:50:00,29.24,29.27,29.15,29.16,125318.0,27.8625,27.891,27.7767,27.7862,125318.0
2021-03-03 13:55:00,29.16,29.18,29.0,29.06,197020.0,27.7862,27.8053,27.6338,27.6909,197020.0
2021-03-03 14:00:00,29.05,29.12,28.84,28.87,230056.0,27.6814,27.7481,27.4813,27.5099,230056.0
2021-03-03 14:05:00,28.87,28.89,28.66,28.81,328765.0,27.5099,27.5289,27.3098,27.4527,328765.0
2021-03-03 14:10:00,28.81,28.97,28.74,28.96,228410.0,27.4527,27.6052,27.386,27.5956,228410.0
2021-03-03 14:15:00,28.95,28.97,28.83,28.97,229637.0,27.5861,27.6052,27.4718,27.6052,229637.0
2021-03-03 14:20:00,28.98,29.06,28.96,29.03,160163.0,27.6147,27.6909,27.5956,27.6623,160163.0
2021-03-03 14:25:00,29.02,29.05,28.92,28.95,131051.0,27.6528,27.6814,27.5575,27.5861,131051.0
2021-03-03 14:30:00,28.94,29.04,28.86,28.86,192814.0,27.5766,27.6719,27.5004,27.5004,192814.0
2021-03-03 14:35:00,28.85,29.13,28.85,29.05,186121.0,27.4908,27.7576,27.4908,27.6814,186121.0
2021-03-03 14:40:00,29.05,29.19,29.0,29.14,175895.0,27.6814,27.8148,27.6338,27.7672,175895.0
2021-03-03 14:45:00,29.15,29.25,29.09,29.23,172262.0,27.7767,27.872,27.7195,27.8529,172262.0
2021-03-03 14:50:00,29.23,29.32,29.19,29.29,170809.0,27.8529,27.9387,27.8148,27.9101,170809.0
2021-03-03 14:55:00,29.29,29.33,29.15,29.18,254225.0,27.9101,27.9482,27.7767,27.8053,254225.0
2021-03-03 15:00:00,29.18,29.19,29.01,29.04,276818.0,27.8053,27.8148,27.6433,27.6719,276818.0
2021-03-03 15:05:00,29.04,29.19,29.04,29.16,288724.0,27.6719,27.8148,27.6719,27.7862,288724.0
2021-03-03 15:10:00,29.16,29.19,29.11,29.15,183706.0,27.7862,27.8148,27.7386,27.7767,183706.0
2021-03-03 15:15:00,29.15,29.2,29.1,29.17,289729.0,27.7767,27.8243,27.729,27.7958,289729.0
2021-03-03 15:20:00,29.17,29.18,28.99,29.01,190249.0,27.7958,27.8053,27.6242,27.6433,190249.0
2021-03-03 15:25:00,29.02,29.06,28.93,28.97,208603.0,27.6528,27.6909,27.5671,27.6052,208603.0
2021-03-03 15:30:00,28.96,28.99,28.86,28.91,245393.0,27.5956,27.6242,27.5004,27.548,245393.0
2021-03-03 15:35:00,28.91,28.95,28.77,28.79,172035.0,27.548,27.5861,27.4146,27.4337,172035.0
2021-03-03 15:40:00,28.79,28.99,28.79,28.95,211966.0,27.4337,27.6242,27.4337,27.5861,211966.0
2021-03-03 15:45:00,28.95,29.02,28.88,28.9,157518.0,27.5861,27.6528,27.5194,27.5385,157518.0
2021-03-03 15:50:00,28.9,28.93,28.81,28.85,349824.0,27.5385,27.5671,27.4527,27.4908,349824.0
2021-03-03 15:55:00,28.84,28.85,28.65,28.67,844931.0,27.4813,27.4908,27.3002,27.3193,844931.0
2021-03-04 09:30:00,29.18,29.35,28.89,29.28,485624.0,27.8053,27.9673,27.5289,27.9006,485624.0
2021-03-04 09:35:00,29.28,29.52,29.2,29.48,509973.0,27.9006,28.1293,27.8243,28.0911,509973.0
2021-03-04 09:40:00,29.48,29.78,29.45,29.69,553511.0,28.0911,28.377,28.0626,28.2913,553511.0
2021-03-04 09:45:00,29.69,29.71,28.96,28.96,570454.0,28.2913,28.3103,27.5956,27.5956,570454.0
2021-03-04 09:50:00,28.96,29.23,28.9,29.21,509121.0,27.5956,27.8529,27.5385,27.8339,509121.0
2021-03-04 09:55:00,29.2,29.31,28.9,29.11,364820.0,27.8243,27.9292,27.5385,27.7386,364820.0
2021-03-04 10:00:00,29.12,29.18,28.89,28.89,412665.0,27.7481,27.8053,27.5289,27.5289,412665.0
2021-03-04 10:05:00,28.9,29.09,28.7,28.76,560761.0,27.5385,27.7195,27.3479,27.4051,560761.0
2021-03-04 10:10:00,28.75,28.81,28.54,28.78,470548.0,27.3955,27.4527,27.1954,27.4241,470548.0
2021-03-04 10:15:00,28.81,28.85,28.58,28.8,603756.0,27.4527,27.4908,27.2335,27.4432,603756.0
2021-03-04 10:20:00,28.79,29.35,28.77,29.28,581238.0,27.4337,27.9673,27.4146,27.9006,581238.0
2021-03-04 10:25:00,29.28,29.5,29.19,29.24,714866.0,27.9006,28.1102,27.8148,27.8625,714866.0
2021-03-04 10:30:00,29.25,29.26,29.01,29.02,426062.0,27.872,27.8815,27.6433,27.6528,426062.0
2021-03-04 10:35:00,29.03,29.11,28.94,29.06,545637.0,27.6623,27.7386,27.5766,27.6909,545637.0
2021-03-04 10:40:00,29.05,29.09,28.88,28.97,490956.0,27.6814,27.7195,27.5194,27.6052,490956.0
2021-03-04 10:45:00,28.98,29.19,28.94,29.02,346123.0,27.6147,27.8148,27.5766,27.6528,346123.0
2021-03-04 10:50:00,29.03,29.35,29.03,29.33,576895.0,27.6623,27.9673,27.6623,27.9482,576895.0
2021-03-04 10:55:00,29.33,29.96,29.33,29.96,861662.0,27.9482,28.5485,27.9482,28.5485,861662.0
2021-03-04 11:00:00,29.97,30.25,29.85,30.15,1250461.0,28.5581,28.8249,28.4437,28.7296,1250461.0
2021-03-04 11:05:00,30.16,30.26,29.97,30.17,795569.0,28.7391,28.8344,28.5581,28.7486,795569.0
2021-03-04 11:10:00,30.17,30.23,29.77,29.77,583317.0,28.7486,28.8058,28.3675,28.3675,583317.0
2021-03-04 11:15:00,29.78,29.96,29.64,29.89,361779.0,28.377,28.5485,28.2436,28.4818,361779.0
2021-03-04 11:20:00,29.86,29.99,29.76,29.95,300865.0,28.4532,28.5771,28.358,28.539,300865.0
2021-03-04 11:25:00,29.95,30.02,29.79,30.02,233026.0,28.539,28.6057,28.3865,28.6057,233026.0
2021-03-04 11:30:00,30.02,30.13,29.93,29.94,371519.0,28.6057,28.7105,28.5199,28.5295,371519.0
2021-03-04 11:35:00,29.95,30.26,29.95,30.21,576405.0,28.539,28.8344,28.539,28.7868,576405.0
2021-03-04 11:40:00,30.21,30.28,30.09,30.1,332352.0,28.7868,28.8535,28.6724,28.6819,332352.0
2021-03-04 11:45:00,30.09,30.27,30.08,30.25,376280.0,28.6724,28.8439,28.6629,28.8249,376280.0
2021-03-04 11:50:00,30.25,30.28,30.01,30.06,409147.0,28.8249,28.8535,28.5962,28.6438,409147.0
2021-03-04 11:55:00,30.05,30.37,30.05,30.37,357490.0,28.6343,28.9392,28.6343,28.9392,357490.0
2021-03-04 12:00:00,30.37,30.46,30.2,30.42,443480.0,28.9392,29.025,28.7772,28.9869,443480.0
2021-03-04 12:05:00,30.41,30.41,30.26,30.39,291514.0,28.9773,28.9773,28.8344,28.9583,291514.0
2021-03-04 12:10:00,30.38,30.4,30.07,30.26,274623.0,28.9487,28.9678,28.6534,28.8344,274623.0
2021-03-04 12:15:00,30.25,30.55,30.23,30.42,683056.0,28.8249,29.1107,28.8058,28.9869,683056.0
2021-03-04 12:20:00,30.42,30.63,30.41,30.48,640925.0,28.9869,29.187,28.9773,29.044,640925.0
2021-03-04 12:25:00,30.48,30.59,30.4,30.57,348818.0,29.044,29.1489,28.9678,29.1298,348818.0
2021-03-04 12:30:00,30.56,30.58,30.3,30.42,248836.0,29.1203,29.1393,28.8725,28.9869,248836.0
2021-03-04 12:35:00,30.42,30.56,30.37,30.5,241254.0,28.9869,29.1203,28.9392,29.0631,241254.0
2021-03-04 12:40:00,30.5,30.58,30.37,30.4,277834.0,29.0631,29.1393,28.9392,28.9678,277834.0
2021-03-04 12:45:00,30.4,30.43,30.12,30.18,300325.0,28.9678,28.9964,28.701,28.7582,300325.0
2021-03-04 12:50:00,30.18,30.2,29.77,29.78,619610.0,28.7582,28.7772,28.3675,28.377,619610.0
2021-03-04 12:55:00,29.77,29.8,29.48,29.63,735365.0,28.3675,28.3961,28.0911,28.2341,735365.0
2021-03-04 13:00:00,29.64,29.8,29.57,29.72,422980.0,28.2436,28.3961,28.1769,28.3198,422980.0
2021-03-04 13:05:00,29.71,29.72,29.4,29.47,301071.0,28.3103,28.3198,28.0149,28.0816,301071.0
2021-03-04 13:10:00,29.45,29.46,29.3,29.34,293292.0,28.0626,28.0721,27.9196,27.9577,293292.0
2021-03-04 13:15:00,29.33,29.49,29.22,29.46,277228.0,27.9482,28.1007,27.8434,28.0721,277228.0
2021-03-04 13:20:00,29.45,29.47,29.26,29.39,194649.0,28.0626,28.0816,27.8815,28.0054,194649.0
2021-03-04 13:25:00,29.37,29.56,29.25,29.55,204334.0,27.9863,28.1674,27.872,28.1578,204334.0
2021-03-04 13:30:00,29.56,29.59,29.44,29.54,287809.0,28.1674,28.196,28.053,28.1483,287809.0
2021-03-04 13:35:00,29.55,29.85,29.53,29.8,307033.0,28.1578,28.4437,28.1388,28.3961,307033.0
2021-03-04 13:40:00,29.8,29.91,29.62,29.72,349448.0,28.3961,28.5009,28.2246,28.3198,349448.0
2021-03-04 13:45:00,29.71,29.75,29.55,29.56,408306.0,28.3103,28.3484,28.1578,28.1674,408306.0
2021-03-04 13:50:00,29.58,29.59,29.16,29.34,403321.0,28.1864,28.196,27.7862,27.9577,403321.0
2021-03-04 13:55:00,29.35,29.35,28.96,28.96,731768.0,27.9673,27.9673,27.5956,27.5956,731768.0
2021-03-04 14:00:00,28.95,29.25,28.9,28.97,486248.0,27.5861,27.872,27.5385,27.6052,486248.0
2021-03-04 14:05:00,28.97,29.4,28.94,29.38,433098.0,27.6052,28.0149,27.5766,27.9959,433098.0
2021-03-04 14:10:00,29.38,29.44,29.27,29.31,566595.0,27.9959,28.053,27.891,27.9292,566595.0
2021-03-04 14:15:00,29.31,29.34,29.18,29.24,178167.0,27.9292,27.9577,27.8053,27.8625,178167.0
2021-03-04 14:20:00,29.25,29.38,29.19,29.38,184214.0,27.872,27.9959,27.8148,27.9959,184214.0
2021-03-04 14:25:00,29.38,29.49,29.28,29.42,316773.0,27.9959,28.1007,27.9006,28.034,316773.0
2021-03-04 14:30:00,29.41,29.43,29.13,29.18,428058.0,28.0244,28.0435,27.7576,27.8053,428058.0
2021-03-04 14:35:00,29.19,29.23,29.06,29.2,186713.0,27.8148,27.8529,27.6909,27.8243,186713.0
2021-03-04 14:40:00,29.2,29.37,29.14,29.36,226334.0,27.8243,27.9863,27.7672,27.9768,226334.0
2021-03-04 14:45:00,29.36,29.5,29.19,29.49,263516.0,27.9768,28.1102,27.8148,28.1007,263516.0
2021-03-04 14:50:00,29.49,29.78,29.47,29.77,352919.0,28.1007,28.377,28.0816,28.3675,352919.0
2021-03-04 14:55:00,29.77,29.91,29.71,29.8,566116.0,28.3675,28.5009,28.3103,28.3961,566116.0
2021-03-04 15:00:00,29.8,29.94,29.75,29.83,306748.0,28.3961,28.5295,28.3484,28.4247,306748.0
2021-03-04 15:05:00,29.84,29.99,29.68,29.69,413845.0,28.4342,28.5771,28.2817,28.2913,413845.0
2021-03-04 15:10:00,29.69,29.78,29.56,29.7,233061.0,28.2913,28.377,28.1674,28.3008,233061.0
2021-03-04 15:15:00,29.69,29.9,29.66,29.82,267532.0,28.2913,28.4914,28.2627,28.4151,267532.0
2021-03-04 15:20:00,29.82,29.83,29.6,29.65,221709.0,28.4151,28.4247,28.2055,28.2531,221709.0
2021-03-04 15:25:00,29.65,29.95,29.65,29.93,439368.0,28.2531,28.539,28.2531,28.5199,439368.0
2021-03-04 15:30:00,29.92,30.02,29.83,30.0,429775.0,28.5104,28.6057,28.4247,28.5866,429775.0
2021-03-04 15:35:00,29.99,30.1,29.98,30.09,331367.0,28.5771,28.6819,28.5676,28.6724,331367.0
2021-03-04 15:40:00,30.09,30.28,30.02,30.1,531373.0,28.6724,28.8535,28.6057,28.6819,531373.0
2021-03-04 15:45:00,30.1,30.15,29.95,29.96,450782.0,28.6819,28.7296,28.539,28.5485,450782.0
2021-03-04 15:50:00,29.96,30.22,29.96,30.0,564507.0,28.5485,28.7963,28.5485,28.5866,564507.0
2021-03-04 15:55:00,29.99,30.1,29.85,29.9,1249673.0,28.5771,28.6819,28.4437,28.4914,1249673.0
2021-03-05 09:30:00,31.59,31.9,31.16,31.53,1705807.0,30.1017,30.3971,29.692,30.0446,1705807.0
2021-03-05 09:35:00,31.52,31.96,31.34,31.47,1355033.0,30.035,30.4543,29.8635,29.9874,1355033.0
2021-03-05 09:40:00,31.46,32.25,31.46,32.15,1474684.0,29.9779,30.7306,29.9779,30.6354,1474684.0
2021-03-05 09:45:00,32.15,32.48,32.03,32.19,1306456.0,30.6354,30.9498,30.521,30.6735,1306456.0
2021-03-05 09:50:00,32.2,32.2,31.53,31.57,1100344.0,30.683,30.683,30.0446,30.0827,1100344.0
2021-03-05 09:55:00,31.58,32.0,31.39,32.0,968512.0,30.0922,30.4924,29.9112,30.4924,968512.0
2021-03-05 10:00:00,32.0,32.2,31.78,32.11,796992.0,30.4924,30.683,30.2828,30.5972,796992.0
2021-03-05 10:05:00,32.11,32.52,32.11,32.22,1022646.0,30.5972,30.9879,30.5972,30.7021,1022646.0
2021-03-05 10:10:00,32.22,32.28,31.71,31.84,710110.0,30.7021,30.7592,30.2161,30.34,710110.0
2021-03-05 10:15:00,31.85,32.15,31.82,32.02,595066.0,30.3495,30.6354,30.3209,30.5115,595066.0
2021-03-05 10:20:00,32.02,32.14,31.8,31.88,562093.0,30.5115,30.6258,30.3018,30.3781,562093.0
2021-03-05 10:25:00,31.87,32.06,31.66,31.66,691012.0,30.3685,30.5496,30.1684,30.1684,691012.0
2021-03-05 10:30:00,31.67,31.88,31.5,31.61,762743.0,30.178,30.3781,30.016,30.1208,762743.0
2021-03-05 10:35:00,31.61,31.84,31.48,31.55,552443.0,30.1208,30.34,29.9969,30.0636,552443.0
2021-03-05 10:40:00,31.54,31.73,31.46,31.57,787079.0,30.0541,30.2351,29.9779,30.0827,787079.0
2021-03-05 10:45:00,31.54,31.82,31.4,31.81,705325.0,30.0541,30.3209,29.9207,30.3114,705325.0
2021-03-05 10:50:00,31.81,32.13,31.76,31.98,693750.0,30.3114,30.6163,30.2637,30.4734,693750.0
2021-03-05 10:55:00,31.97,32.0,31.61,31.62,299483.0,30.4638,30.4924,30.1208,30.1303,299483.0
2021-03-05 11:00:00,31.63,31.93,31.38,31.39,896520.0,30.1399,30.4257,29.9016,29.9112,896520.0
2021-03-05 11:05:00,31.38,31.47,31.3,31.36,385214.0,29.9016,29.9874,29.8254,29.8826,385214.0
2021-03-05 11:10:00,31.35,31.48,31.0,31.01,846274.0,29.873,29.9969,29.5395,29.5491,846274.0
2021-03-05 11:15:00,31.01,31.09,30.68,30.81,756550.0,29.5491,29.6253,29.2346,29.3585,756550.0
2021-03-05 11:20:00,30.8,30.94,30.62,30.63,496978.0,29.349,29.4824,29.1774,29.187,496978.0
2021-03-05 11:25:00,30.63,30.64,30.0,30.25,1082844.0,29.187,29.1965,28.5866,28.8249,1082844.0
2021-03-05 11:30:00,30.23,30.83,30.23,30.52,597040.0,28.8058,29.3775,28.8058,29.0821,597040.0
2021-03-05 11:35:00,30.52,31.0,30.52,30.85,681905.0,29.0821,29.5395,29.0821,29.3966,681905.0
2021-03-05 11:40:00,30.85,30.86,30.51,30.84,336353.0,29.3966,29.4061,29.0726,29.3871,336353.0
2021-03-05 11:45:00,30.84,30.96,30.7,30.76,364898.0,29.3871,29.5014,29.2537,29.3108,364898.0
2021-03-05 11:50:00,30.77,30.84,30.66,30.71,279741.0,29.3204,29.3871,29.2156,29.2632,279741.0
2021-03-05 11:55:00,30.72,30.88,30.69,30.83,289267.0,29.2727,29.4252,29.2441,29.3775,289267.0
2021-03-05 12:00:00,30.8,30.84,30.64,30.65,208183.0,29.349,29.3871,29.1965,29.206,208183.0
2021-03-05 12:05:00,30.67,30.7,30.51,30.59,307143.0,29.2251,29.2537,29.0726,29.1489,307143.0
2021-03-05 12:10:00,30.6,30.74,30.56,30.63,154209.0,29.1584,29.2918,29.1203,29.187,154209.0
2021-03-05 12:15:00,30.64,30.85,30.61,30.81,288532.0,29.1965,29.3966,29.1679,29.3585,288532.0
2021-03-05 12:20:00,30.81,30.96,30.75,30.95,202609.0,29.3585,29.5014,29.3013,29.4919,202609.0
2021-03-05 12:25:00,30.95,31.13,30.95,31.05,389528.0,29.4919,29.6634,29.4919,29.5872,389528.0
2021-03-05 12:30:00,31.04,31.15,30.95,31.11,264938.0,29.5777,29.6825,29.4919,29.6444,264938.0
2021-03-05 12:35:00,31.1,31.11,30.86,31.09,348619.0,29.6348,29.6444,29.4061,29.6253,348619.0
2021-03-05 12:40:00,31.1,31.26,31.04,31.19,341381.0,29.6348,29.7873,29.5777,29.7206,341381.0
2021-03-05 12:45:00,31.19,31.27,31.12,31.14,225064.0,29.7206,29.7968,29.6539,29.6729,225064.0
2021-03-05 12:50:00,31.13,31.21,30.89,31.09,330728.0,29.6634,29.7396,29.4347,29.6253,330728.0
2021-03-05 12:55:00,31.08,31.32,31.06,31.31,353416.0,29.6158,29.8445,29.5967,29.8349,353416.0
2021-03-05 13:00:00,31.3,31.38,30.96,30.99,367851.0,29.8254,29.9016,29.5014,29.53,367851.0
2021-03-05 13:05:00,30.99,31.27,30.99,31.21,221346.0,29.53,29.7968,29.53,29.7396,221346.0
2021-03-05 13:10:00,31.21,31.34,31.12,31.34,208516.0,29.7396,29.8635,29.6539,29.8635,208516.0
2021-03-05 13:15:00,31.34,31.5,31.22,31.49,281232.0,29.8635,30.016,29.7492,30.0065,281232.0
2021-03-05 13:20:00,31.48,31.49,31.32,31.44,248345.0,29.9969,30.0065,29.8445,29.9588,248345.0
2021-03-05 13:25:00,31.45,31.5,31.32,31.47,199900.0,29.9683,30.016,29.8445,29.9874,199900.0
2021-03-05 13:30:00,31.47,31.49,31.28,31.45,228115.0,29.9874,30.0065,29.8063,29.9683,228115.0
2021-03-05 13:35:00,31.46,31.5,31.41,31.5,190974.0,29.9779,30.016,29.9302,30.016,190974.0
2021-03-05 13:40:00,31.49,31.65,31.46,31.48,258489.0,30.0065,30.1589,29.9779,29.9969,258489.0
2021-03-05 13:45:00,31.49,31.57,31.38,31.49,183023.0,30.0065,30.0827,29.9016,30.0065,183023.0
2021-03-05 13:50:00,31.49,31.53,31.14,31.19,129045.0,30.0065,30.0446,29.6729,29.7206,129045.0
2021-03-05 13:55:00,31.19,31.31,31.18,31.27,164619.0,29.7206,29.8349,29.7111,29.7968,164619.0
2021-03-05 14:00:00,31.29,31.32,31.1,31.16,249227.0,29.8159,29.8445,29.6348,29.692,249227.0
2021-03-05 14:05:00,31.17,31.2,30.97,31.04,282912.0,29.7015,29.7301,29.5109,29.5777,282912.0
2021-03-05 14:10:00,31.05,31.11,31.0,31.1,274373.0,29.5872,29.6444,29.5395,29.6348,274373.0
2021-03-05 14:15:00,31.1,31.11,30.88,30.95,241621.0,29.6348,29.6444,29.4252,29.4919,241621.0
2021-03-05 14:20:00,30.96,31.15,30.96,31.15,207378.0,29.5014,29.6825,29.5014,29.6825,207378.0
2021-03-05 14:25:00,31.16,31.21,31.11,31.2,198777.0,29.692,29.7396,29.6444,29.7301,198777.0
2021-03-05 14:30:00,31.19,31.44,31.18,31.42,329412.0,29.7206,29.9588,29.7111,29.9397,329412.0
2021-03-05 14:35:00,31.42,31.44,31.16,31.2,199354.0,29.9397,29.9588,29.692,29.7301,199354.0
2021-03-05 14:40:00,31.2,31.36,31.08,31.14,448557.0,29.7301,29.8826,29.6158,29.6729,448557.0
2021-03-05 14:45:00,31.14,31.28,31.08,31.28,262241.0,29.6729,29.8063,29.6158,29.8063,262241.0
2021-03-05 14:50:00,31.28,31.3,31.18,31.23,175111.0,29.8063,29.8254,29.7111,29.7587,175111.0
2021-03-05 14:55:00,31.23,31.27,31.19,31.24,167508.0,29.7587,29.7968,29.7206,29.7682,167508.0
2021-03-05 15:00:00,31.23,31.35,31.23,31.29,237538.0,29.7587,29.873,29.7587,29.8159,237538.0
2021-03-05 15:05:00,31.29,31.36,31.23,31.25,241630.0,29.8159,29.8826,29.7587,29.7778,241630.0
2021-03-05 15:10:00,31.24,31.38,31.23,31.34,169898.0,29.7682,29.9016,29.7587,29.8635,169898.0
2021-03-05 15:15:00,31.35,31.37,31.2,31.26,351713.0,29.873,29.8921,29.7301,29.7873,351713.0
2021-03-05 15:20:00,31.26,31.36,31.23,31.32,235387.0,29.7873,29.8826,29.7587,29.8445,235387.0
2021-03-05 15:25:00,31.33,31.35,31.14,31.18,355319.0,29.854,29.873,29.6729,29.7111,355319.0
2021-03-05 15:30:00,31.19,31.21,31.07,31.11,210768.0,29.7206,29.7396,29.6062,29.6444,210768.0
2021-03-05 15:35:00,31.11,31.25,31.11,31.24,196822.0,29.6444,29.7778,29.6444,29.7682,196822.0
2021-03-05 15:40:00,31.23,31.26,31.11,31.16,280660.0,29.7587,29.7873,29.6444,29.692,280660.0
2021-03-05 15:45:00,31.16,31.25,31.06,31.19,480548.0,29.692,29.7778,29.5967,29.7206,480548.0
2021-03-05 15:50:00,31.19,31.37,31.18,31.21,587341.0,29.7206,29.8921,29.7111,29.7396,587341.0
2021-03-05 15:55:00,31.21,31.27,31.08,31.22,1160745.0,29.7396,29.7968,29.6158,29.7492,1160745.0
2021-03-08 09:30:00,31.68,31.9,31.2,31.24,1241350.0,30.1875,30.3971,29.7301,29.7682,1241350.0
2021-03-08 09:35:00,31.23,31.72,31.03,31.52,621556.0,29.7587,30.2256,29.5681,30.035,621556.0
2021-03-08 09:40:00,31.54,31.7,31.38,31.58,439020.0,30.0541,30.2066,29.9016,30.0922,439020.0
2021-03-08 09:45:00,31.58,31.64,31.01,31.02,574121.0,30.0922,30.1494,29.5491,29.5586,574121.0
2021-03-08 09:50:00,31.01,31.08,30.71,30.97,699794.0,29.5491,29.6158,29.2632,29.5109,699794.0
2021-03-08 09:55:00,30.97,31.18,30.7,30.91,423621.0,29.5109,29.7111,29.2537,29.4538,423621.0
2021-03-08 10:00:00,30.91,31.07,30.72,30.89,347131.0,29.4538,29.6062,29.2727,29.4347,347131.0
2021-03-08 10:05:00,30.85,30.98,30.59,30.63,408199.0,29.3966,29.5205,29.1489,29.187,408199.0
2021-03-08 10:10:00,30.63,30.64,30.23,30.47,841366.0,29.187,29.1965,28.8058,29.0345,841366.0
2021-03-08 10:15:00,30.48,30.54,30.27,30.4,385754.0,29.044,29.1012,28.8439,28.9678,385754.0
2021-03-08 10:20:00,30.41,30.6,30.27,30.34,408337.0,28.9773,29.1584,28.8439,28.9106,408337.0
2021-03-08 10:25:00,30.34,30.62,30.33,30.53,339246.0,28.9106,29.1774,28.9011,29.0917,339246.0
2021-03-08 10:30:00,30.5,30.73,30.5,30.55,385616.0,29.0631,29.2823,29.0631,29.1107,385616.0
2021-03-08 10:35:00,30.55,30.57,30.38,30.49,239043.0,29.1107,29.1298,28.9487,29.0536,239043.0
2021-03-08 10:40:00,30.49,30.66,30.42,30.51,189020.0,29.0536,29.2156,28.9869,29.0726,189020.0
2021-03-08 10:45:00,30.52,30.54,30.38,30.43,176133.0,29.0821,29.1012,28.9487,28.9964,176133.0
2021-03-08 10:50:00,30.44,30.5,30.32,30.32,232879.0,29.0059,29.0631,28.8916,28.8916,232879.0
2021-03-08 10:55:00,30.34,30.51,30.26,30.35,222799.0,28.9106,29.0726,28.8344,28.9202,222799.0
2021-03-08 11:00:00,30.37,30.53,30.31,30.43,276980.0,28.9392,29.0917,28.882,28.9964,276980.0
2021-03-08 11:05:00,30.42,30.48,30.34,30.43,131753.0,28.9869,29.044,28.9106,28.9964,131753.0
2021-03-08 11:10:00,30.44,30.45,30.17,30.28,344557.0,29.0059,29.0154,28.7486,28.8535,344557.0
2021-03-08 11:15:00,30.29,30.5,30.28,30.48,227240.0,28.863,29.0631,28.8535,29.044,227240.0
2021-03-08 11:20:00,30.48,30.68,30.47,30.68,209528.0,29.044,29.2346,29.0345,29.2346,209528.0
2021-03-08 11:25:00,30.68,30.72,30.56,30.68,281940.0,29.2346,29.2727,29.1203,29.2346,281940.0
2021-03-08 11:30:00,30.67,30.68,30.52,30.56,226792.0,29.2251,29.2346,29.0821,29.1203,226792.0
2021-03-08 11:35:00,30.56,30.58,30.47,30.55,171946.0,29.1203,29.1393,29.0345,29.1107,171946.0
2021-03-08 11:40:00,30.54,30.62,30.42,30.42,78380.0,29.1012,29.1774,28.9869,28.9869,78380.0
2021-03-08 11:45:00,30.41,30.5,30.35,30.46,143920.0,28.9773,29.0631,28.9202,29.025,143920.0
2021-03-08 11:50:00,30.45,30.49,30.35,30.41,116848.0,29.0154,29.0536,28.9202,28.9773,116848.0
2021-03-08 11:55:00,30.4,30.59,30.39,30.55,120952.0,28.9678,29.1489,28.9583,29.1107,120952.0
2021-03-08 12:00:00,30.55,30.64,30.53,30.6,93447.0,29.1107,29.1965,29.0917,29.1584,93447.0
2021-03-08 12:05:00,30.6,30.74,30.59,30.69,269257.0,29.1584,29.2918,29.1489,29.2441,269257.0
2021-03-08 12:10:00,30.7,30.77,30.68,30.74,133250.0,29.2537,29.3204,29.2346,29.2918,133250.0
2021-03-08 12:15:00,30.73,30.77,30.68,30.73,132755.0,29.2823,29.3204,29.2346,29.2823,132755.0
2021-03-08 12:20:00,30.73,30.94,30.71,30.93,314588.0,29.2823,29.4824,29.2632,29.4728,314588.0
2021-03-08 12:25:00,30.93,30.97,30.85,30.85,201707.0,29.4728,29.5109,29.3966,29.3966,201707.0
2021-03-08 12:30:00,30.85,30.89,30.74,30.81,136706.0,29.3966,29.4347,29.2918,29.3585,136706.0
2021-03-08 12:35:00,30.82,30.84,30.56,30.59,114492.0,29.368,29.3871,29.1203,29.1489,114492.0
2021-03-08 12:40:00,30.59,30.77,30.59,30.7,253195.0,29.1489,29.3204,29.1489,29.2537,253195.0
2021-03-08 12:45:00,30.71,30.86,30.7,30.77,150577.0,29.2632,29.4061,29.2537,29.3204,150577.0
2021-03-08 12:50:00,30.77,30.84,30.7,30.71,74322.0,29.3204,29.3871,29.2537,29.2632,74322.0
2021-03-08 12:55:00,30.72,30.76,30.68,30.72,53362.0,29.2727,29.3108,29.2346,29.2727,53362.0
2021-03-08 13:00:00,30.72,30.77,30.65,30.68,80952.0,29.2727,29.3204,29.206,29.2346,80952.0
2021-03-08 13:05:00,30.68,30.71,30.6,30.64,130898.0,29.2346,29.2632,29.1584,29.1965,130898.0
2021-03-08 13:10:00,30.63,30.66,30.49,30.51,143971.0,29.187,29.2156,29.0536,29.0726,143971.0
2021-03-08 13:15:00,30.51,30.6,30.44,30.44,128170.0,29.0726,29.1584,29.0059,29.0059,128170.0
2021-03-08 13:20:00,30.44,30.47,30.31,30.37,258294.0,29.0059,29.0345,28.882,28.9392,258294.0
2021-03-08 13:25:00,30.37,30.42,30.33,30.36,82250.0,28.9392,28.9869,28.9011,28.9297,82250.0
2021-03-08 13:30:00,30.36,30.37,30.1,30.11,270402.0,28.9297,28.9392,28.6819,28.6915,270402.0
2021-03-08 13:35:00,30.11,30.16,30.01,30.02,280467.0,28.6915,28.7391,28.5962,28.6057,280467.0
2021-03-08 13:40:00,30.01,30.01,29.8,29.86,487009.0,28.5962,28.5962,28.3961,28.4532,487009.0
2021-03-08 13:45:00,29.86,29.9,29.72,29.77,234659.0,28.4532,28.4914,28.3198,28.3675,234659.0
2021-03-08 13:50:00,29.77,29.82,29.68,29.81,164896.0,28.3675,28.4151,28.2817,28.4056,164896.0
2021-03-08 13:55:00,29.8,29.8,29.63,29.7,150350.0,28.3961,28.3961,28.2341,28.3008,150350.0
2021-03-08 14:00:00,29.7,29.92,29.67,29.87,203287.0,28.3008,28.5104,28.2722,28.4628,203287.0
2021-03-08 14:05:00,29.86,30.07,29.82,30.01,318458.0,28.4532,28.6534,28.4151,28.5962,318458.0
2021-03-08 14:10:00,30.0,30.09,29.96,30.04,136914.0,28.5866,28.6724,28.5485,28.6248,136914.0
2021-03-08 14:15:00,30.04,30.09,29.89,29.96,143647.0,28.6248,28.6724,28.4818,28.5485,143647.0
2021-03-08 14:20:00,29.95,30.15,29.94,30.13,94935.0,28.539,28.7296,28.5295,28.7105,94935.0
2021-03-08 14:25:00,30.13,30.21,30.12,30.18,81949.0,28.7105,28.7868,28.701,28.7582,81949.0
2021-03-08 14:30:00,30.17,30.21,30.1,30.12,119508.0,28.7486,28.7868,28.6819,28.701,119508.0
2021-03-08 14:35:00,30.12,30.21,30.02,30.03,138496.0,28.701,28.7868,28.6057,28.6152,138496.0
2021-03-08 14:40:00,30.04,30.1,29.95,29.97,121612.0,28.6248,28.6819,28.539,28.5581,121612.0
2021-03-08 14:45:00,29.96,30.05,29.92,29.96,116069.0,28.5485,28.6343,28.5104,28.5485,116069.0
2021-03-08 14:50:00,29.95,30.0,29.92,29.98,96909.0,28.539,28.5866,28.5104,28.5676,96909.0
2021-03-08 14:55:00,29.98,30.01,29.91,29.97,86644.0,28.5676,28.5962,28.5009,28.5581,86644.0
2021-03-08 15:00:00,29.96,29.97,29.79,29.83,163368.0,28.5485,28.5581,28.3865,28.4247,163368.0
2021-03-08 15:05:00,29.83,29.97,29.78,29.92,92434.0,28.4247,28.5581,28.377,28.5104,92434.0
2021-03-08 15:10:00,29.92,29.99,29.83,29.94,95121.0,28.5104,28.5771,28.4247,28.5295,95121.0
2021-03-08 15:15:00,29.94,29.94,29.81,29.86,107917.0,28.5295,28.5295,28.4056,28.4532,107917.0
2021-03-08 15:20:00,29.86,30.01,29.85,30.0,126326.0,28.4532,28.5962,28.4437,28.5866,126326.0
2021-03-08 15:25:00,30.01,30.04,29.92,29.93,111008.0,28.5962,28.6248,28.5104,28.5199,111008.0
2021-03-08 15:30:00,29.93,30.18,29.93,30.08,197782.0,28.5199,28.7582,28.5199,28.6629,197782.0
2021-03-08 15:35:00,30.08,30.13,29.95,29.96,275607.0,28.6629,28.7105,28.539,28.5485,275607.0
2021-03-08 15:40:00,29.96,30.03,29.92,29.98,211719.0,28.5485,28.6152,28.5104,28.5676,211719.0
2021-03-08 15:45:00,29.98,30.0,29.86,29.93,243001.0,28.5676,28.5866,28.4532,28.5199,243001.0
2021-03-08 15:50:00,29.94,30.01,29.86,29.89,524861.0,28.5295,28.5962,28.4532,28.4818,524861.0
2021-03-08 15:55:00,29.88,29.89,29.73,29.77,637430.0,28.4723,28.4818,28.3294,28.3675,637430.0
2021-03-09 09:30:00,29.22,29.39,28.4,28.42,1457589.0,27.8531,28.0152,27.0715,27.0905,1457589.0
2021-03-09 09:35:00,28.4,28.74,28.21,28.56,895420.0,27.0715,27.3956,26.8904,27.224,895420.0
2021-03-09 09:40:00,28.57,28.89,28.55,28.78,634743.0,27.2335,27.5386,27.2145,27.4337,634743.0
2021-03-09 09:45:00,28.78,29.24,28.76,29.0,607059.0,27.4337,27.8722,27.4146,27.6434,607059.0
2021-03-09 09:50:00,29.0,29.14,28.77,28.85,479168.0,27.6434,27.7769,27.4242,27.5004,479168.0
2021-03-09 09:55:00,28.85,28.95,28.52,28.53,349097.0,27.5004,27.5957,27.1859,27.1954,349097.0
2021-03-09 10:00:00,28.53,28.69,28.37,28.43,553786.0,27.1954,27.3479,27.0429,27.1001,553786.0
2021-03-09 10:05:00,28.43,28.71,28.39,28.54,510851.0,27.1001,27.367,27.0619,27.2049,510851.0
2021-03-09 10:10:00,28.54,28.59,28.23,28.24,533970.0,27.2049,27.2526,26.9094,26.919,533970.0
2021-03-09 10:15:00,28.25,28.47,28.24,28.35,487302.0,26.9285,27.1382,26.919,27.0238,487302.0
2021-03-09 10:20:00,28.35,28.45,28.22,28.26,320751.0,27.0238,27.1191,26.8999,26.938,320751.0
2021-03-09 10:25:00,28.27,28.44,28.26,28.34,294587.0,26.9476,27.1096,26.938,27.0143,294587.0
2021-03-09 10:30:00,28.34,28.59,28.28,28.58,306231.0,27.0143,27.2526,26.9571,27.2431,306231.0
2021-03-09 10:35:00,28.57,28.83,28.57,28.81,478154.0,27.2335,27.4814,27.2335,27.4623,478154.0
2021-03-09 10:40:00,28.81,28.89,28.73,28.86,244986.0,27.4623,27.5386,27.386,27.51,244986.0
2021-03-09 10:45:00,28.87,28.99,28.77,28.97,225697.0,27.5195,27.6339,27.4242,27.6148,225697.0
2021-03-09 10:50:00,28.98,29.18,28.97,29.13,322548.0,27.6243,27.815,27.6148,27.7673,322548.0
2021-03-09 10:55:00,29.14,29.43,29.13,29.42,363827.0,27.7769,28.0533,27.7673,28.0438,363827.0
2021-03-09 11:00:00,29.43,29.58,29.4,29.55,398846.0,28.0533,28.1963,28.0247,28.1677,398846.0
2021-03-09 11:05:00,29.55,29.72,29.51,29.61,443937.0,28.1677,28.3297,28.1295,28.2249,443937.0
2021-03-09 11:10:00,29.6,29.61,29.38,29.48,418842.0,28.2153,28.2249,28.0056,28.101,418842.0
2021-03-09 11:15:00,29.48,29.55,29.31,29.37,306926.0,28.101,28.1677,27.9389,27.9961,306926.0
2021-03-09 11:20:00,29.37,29.42,29.25,29.33,216578.0,27.9961,28.0438,27.8817,27.958,216578.0
2021-03-09 11:25:00,29.33,29.38,29.28,29.33,161867.0,27.958,28.0056,27.9103,27.958,161867.0
2021-03-09 11:30:00,29.33,29.43,29.28,29.28,136872.0,27.958,28.0533,27.9103,27.9103,136872.0
2021-03-09 11:35:00,29.29,29.36,29.19,29.34,110720.0,27.9198,27.9866,27.8245,27.9675,110720.0
2021-03-09 11:40:00,29.34,29.52,29.31,29.43,133579.0,27.9675,28.1391,27.9389,28.0533,133579.0
2021-03-09 11:45:00,29.44,29.5,29.34,29.5,106505.0,28.0628,28.12,27.9675,28.12,106505.0
2021-03-09 11:50:00,29.51,29.58,29.44,29.48,122380.0,28.1295,28.1963,28.0628,28.101,122380.0
2021-03-09 11:55:00,29.47,29.49,29.31,29.34,149612.0,28.0914,28.1105,27.9389,27.9675,149612.0
2021-03-09 12:00:00,29.35,29.37,29.2,29.23,127234.0,27.977,27.9961,27.834,27.8626,127234.0
2021-03-09 12:05:00,29.22,29.32,29.2,29.22,199657.0,27.8531,27.9484,27.834,27.8531,199657.0
2021-03-09 12:10:00,29.22,29.23,28.97,28.98,223071.0,27.8531,27.8626,27.6148,27.6243,223071.0
2021-03-09 12:15:00,28.99,29.07,28.94,28.96,145561.0,27.6339,27.7101,27.5862,27.6053,145561.0
2021-03-09 12:20:00,28.96,29.0,28.92,28.94,100128.0,27.6053,27.6434,27.5671,27.5862,100128.0
2021-03-09 12:25:00,28.95,28.98,28.86,28.87,90263.0,27.5957,27.6243,27.51,27.5195,90263.0
2021-03-09 12:30:00,28.87,28.94,28.79,28.87,271665.0,27.5195,27.5862,27.4432,27.5195,271665.0
2021-03-09 12:35:00,28.88,29.0,28.87,28.92,158932.0,27.529,27.6434,27.5195,27.5671,158932.0
2021-03-09 12:40:00,28.91,29.09,28.86,28.99,193478.0,27.5576,27.7292,27.51,27.6339,193478.0
2021-03-09 12:45:00,29.0,29.04,28.92,28.94,223865.0,27.6434,27.6815,27.5671,27.5862,223865.0
2021-03-09 12:50:00,28.94,29.05,28.92,28.99,120597.0,27.5862,27.6911,27.5671,27.6339,120597.0
2021-03-09 12:55:00,28.98,29.05,28.92,29.03,111009.0,27.6243,27.6911,27.5671,27.672,111009.0
2021-03-09 13:00:00,29.04,29.06,28.92,29.0,78035.0,27.6815,27.7006,27.5671,27.6434,78035.0
2021-03-09 13:05:00,29.01,29.05,28.95,29.02,66271.0,27.6529,27.6911,27.5957,27.6625,66271.0
2021-03-09 13:10:00,29.01,29.02,28.94,28.98,61683.0,27.6529,27.6625,27.5862,27.6243,61683.0
2021-03-09 13:15:00,28.98,29.05,28.93,28.95,85727.0,27.6243,27.6911,27.5767,27.5957,85727.0
2021-03-09 13:20:00,28.96,29.01,28.88,28.88,78744.0,27.6053,27.6529,27.529,27.529,78744.0
2021-03-09 13:25:00,28.89,28.89,28.72,28.76,264217.0,27.5386,27.5386,27.3765,27.4146,264217.0
2021-03-09 13:30:00,28.76,28.78,28.65,28.7,310739.0,27.4146,27.4337,27.3098,27.3574,310739.0
2021-03-09 13:35:00,28.7,28.72,28.62,28.66,218779.0,27.3574,27.3765,27.2812,27.3193,218779.0
2021-03-09 13:40:00,28.66,28.92,28.64,28.91,173135.0,27.3193,27.5671,27.3002,27.5576,173135.0
2021-03-09 13:45:00,28.9,28.95,28.88,28.94,77089.0,27.5481,27.5957,27.529,27.5862,77089.0
2021-03-09 13:50:00,28.93,28.96,28.78,28.79,157795.0,27.5767,27.6053,27.4337,27.4432,157795.0
2021-03-09 13:55:00,28.79,28.88,28.75,28.82,135430.0,27.4432,27.529,27.4051,27.4718,135430.0
2021-03-09 14:00:00,28.82,28.85,28.71,28.78,137851.0,27.4718,27.5004,27.367,27.4337,137851.0
2021-03-09 14:05:00,28.78,28.82,28.75,28.77,66272.0,27.4337,27.4718,27.4051,27.4242,66272.0
2021-03-09 14:10:00,28.78,28.81,28.7,28.77,80047.0,27.4337,27.4623,27.3574,27.4242,80047.0
2021-03-09 14:15:00,28.77,28.81,28.72,28.73,66568.0,27.4242,27.4623,27.3765,27.386,66568.0
2021-03-09 14:20:00,28.73,28.82,28.7,28.71,84263.0,27.386,27.4718,27.3574,27.367,84263.0
2021-03-09 14:25:00,28.71,28.84,28.71,28.81,84826.0,27.367,27.4909,27.367,27.4623,84826.0
2021-03-09 14:30:00,28.8,29.01,28.8,29.01,109319.0,27.4528,27.6529,27.4528,27.6529,109319.0
2021-03-09 14:35:00,29.02,29.1,29.0,29.03,158560.0,27.6625,27.7387,27.6434,27.672,158560.0
2021-03-09 14:40:00,29.03,29.09,28.96,28.97,110773.0,27.672,27.7292,27.6053,27.6148,110773.0
2021-03-09 14:45:00,28.97,28.98,28.82,28.87,226228.0,27.6148,27.6243,27.4718,27.5195,226228.0
2021-03-09 14:50:00,28.87,28.99,28.86,28.95,134163.0,27.5195,27.6339,27.51,27.5957,134163.0
2021-03-09 14:55:00,28.96,29.06,28.94,28.96,129452.0,27.6053,27.7006,27.5862,27.6053,129452.0
2021-03-09 15:00:00,28.97,28.99,28.92,28.96,108656.0,27.6148,27.6339,27.5671,27.6053,108656.0
2021-03-09 15:05:00,28.96,28.97,28.85,28.86,104384.0,27.6053,27.6148,27.5004,27.51,104384.0
2021-03-09 15:10:00,28.86,28.89,28.68,28.71,180777.0,27.51,27.5386,27.3384,27.367,180777.0
2021-03-09 15:15:00,28.7,28.77,28.68,28.72,116231.0,27.3574,27.4242,27.3384,27.3765,116231.0
2021-03-09 15:20:00,28.72,28.75,28.68,28.69,146004.0,27.3765,27.4051,27.3384,27.3479,146004.0
2021-03-09 15:25:00,28.68,28.71,28.59,28.59,144998.0,27.3384,27.367,27.2526,27.2526,144998.0
2021-03-09 15:30:00,28.6,28.64,28.56,28.6,169539.0,27.2621,27.3002,27.224,27.2621,169539.0
2021-03-09 15:35:00,28.61,28.62,28.52,28.6,256918.0,27.2716,27.2812,27.1859,27.2621,256918.0
2021-03-09 15:40:00,28.6,28.61,28.49,28.51,347997.0,27.2621,27.2716,27.1573,27.1763,347997.0
2021-03-09 15:45:00,28.51,28.6,28.49,28.6,331700.0,27.1763,27.2621,27.1573,27.2621,331700.0
2021-03-09 15:50:00,28.6,28.77,28.54,28.76,767959.0,27.2621,27.4242,27.2049,27.4146,767959.0
2021-03-09 15:55:00,28.76,28.77,28.64,28.65,832733.0,27.4146,27.4242,27.3002,27.3098,832733.0
2021-03-10 09:30:00,28.85,29.36,28.54,29.07,726926.0,27.5004,27.9866,27.2049,27.7101,726926.0
2021-03-10 09:35:00,29.06,29.36,29.0,29.35,481601.0,27.7006,27.9866,27.6434,27.977,481601.0
2021-03-10 09:40:00,29.36,29.63,29.25,29.38,510899.0,27.9866,28.2439,27.8817,28.0056,510899.0
2021-03-10 09:45:00,29.38,29.4,29.09,29.11,306958.0,28.0056,28.0247,27.7292,27.7483,306958.0
2021-03-10 09:50:00,29.11,29.16,28.84,28.95,487564.0,27.7483,27.7959,27.4909,27.5957,487564.0
2021-03-10 09:55:00,28.94,29.22,28.93,29.05,545384.0,27.5862,27.8531,27.5767,27.6911,545384.0
2021-03-10 10:00:00,29.06,29.22,28.97,29.14,272938.0,27.7006,27.8531,27.6148,27.7769,272938.0
2021-03-10 10:05:00,29.14,29.33,28.98,29.08,319884.0,27.7769,27.958,27.6243,27.7197,319884.0
2021-03-10 10:10:00,29.08,29.4,29.05,29.21,293711.0,27.7197,28.0247,27.6911,27.8436,293711.0
2021-03-10 10:15:00,29.22,29.39,29.21,29.36,490224.0,27.8531,28.0152,27.8436,27.9866,490224.0
2021-03-10 10:20:00,29.36,29.42,29.07,29.07,302778.0,27.9866,28.0438,27.7101,27.7101,302778.0
2021-03-10 10:25:00,29.07,29.07,28.75,28.75,332404.0,27.7101,27.7101,27.4051,27.4051,332404.0
2021-03-10 10:30:00,28.75,29.27,28.74,29.27,425723.0,27.4051,27.9008,27.3956,27.9008,425723.0
2021-03-10 10:35:00,29.27,29.27,28.89,28.96,314020.0,27.9008,27.9008,27.5386,27.6053,314020.0
2021-03-10 10:40:00,28.96,29.14,28.88,28.97,280930.0,27.6053,27.7769,27.529,27.6148,280930.0
2021-03-10 10:45:00,28.98,29.15,28.92,29.14,213479.0,27.6243,27.7864,27.5671,27.7769,213479.0
2021-03-10 10:50:00,29.16,29.16,28.99,29.11,200392.0,27.7959,27.7959,27.6339,27.7483,200392.0
2021-03-10 10:55:00,29.12,29.2,28.99,29.11,193597.0,27.7578,27.834,27.6339,27.7483,193597.0
2021-03-10 11:00:00,29.11,29.44,29.11,29.37,470005.0,27.7483,28.0628,27.7483,27.9961,470005.0
2021-03-10 11:05:00,29.37,29.44,29.31,29.36,191524.0,27.9961,28.0628,27.9389,27.9866,191524.0
2021-03-10 11:10:00,29.36,29.4,29.27,29.31,264401.0,27.9866,28.0247,27.9008,27.9389,264401.0
2021-03-10 11:15:00,29.31,29.31,29.02,29.14,268817.0,27.9389,27.9389,27.6625,27.7769,268817.0
2021-03-10 11:20:00,29.14,29.18,28.91,29.0,255317.0,27.7769,27.815,27.5576,27.6434,255317.0
2021-03-10 11:25:00,29.0,29.07,28.95,29.04,136865.0,27.6434,27.7101,27.5957,27.6815,136865.0
2021-03-10 11:30:00,29.04,29.22,29.02,29.2,164310.0,27.6815,27.8531,27.6625,27.834,164310.0
2021-03-10 11:35:00,29.19,29.25,29.09,29.1,115279.0,27.8245,27.8817,27.7292,27.7387,115279.0
2021-03-10 11:40:00,29.11,29.11,28.91,28.99,121026.0,27.7483,27.7483,27.5576,27.6339,121026.0
2021-03-10 11:45:00,29.0,29.12,29.0,29.09,168523.0,27.6434,27.7578,27.6434,27.7292,168523.0
2021-03-10 11:50:00,29.1,29.15,29.08,29.09,73254.0,27.7387,27.7864,27.7197,27.7292,73254.0
2021-03-10 11:55:00,29.09,29.13,28.99,29.05,157250.0,27.7292,27.7673,27.6339,27.6911,157250.0
2021-03-10 12:00:00,29.06,29.09,28.95,29.0,133819.0,27.7006,27.7292,27.5957,27.6434,133819.0
2021-03-10 12:05:00,29.0,29.01,28.91,28.92,157421.0,27.6434,27.6529,27.5576,27.5671,157421.0
2021-03-10 12:10:00,28.92,29.07,28.9,29.0,331406.0,27.5671,27.7101,27.5481,27.6434,331406.0
2021-03-10 12:15:00,29.0,29.15,28.99,29.12,208347.0,27.6434,27.7864,27.6339,27.7578,208347.0
2021-03-10 12:20:00,29.11,29.13,28.9,28.92,145866.0,27.7483,27.7673,27.5481,27.5671,145866.0
2021-03-10 12:25:00,28.92,28.97,28.81,28.83,135564.0,27.5671,27.6148,27.4623,27.4814,135564.0
2021-03-10 12:30:00,28.82,28.93,28.82,28.92,102397.0,27.4718,27.5767,27.4718,27.5671,102397.0
2021-03-10 12:35:00,28.92,28.92,28.71,28.73,124197.0,27.5671,27.5671,27.367,27.386,124197.0
2021-03-10 12:40:00,28.73,28.87,28.7,28.83,95547.0,27.386,27.5195,27.3574,27.4814,95547.0
2021-03-10 12:45:00,28.83,29.0,28.82,28.93,161642.0,27.4814,27.6434,27.4718,27.5767,161642.0
2021-03-10 12:50:00,28.94,29.08,28.93,29.08,126880.0,27.5862,27.7197,27.5767,27.7197,126880.0
2021-03-10 12:55:00,29.08,29.09,28.95,29.0,113238.0,27.7197,27.7292,27.5957,27.6434,113238.0
2021-03-10 13:00:00,28.99,29.05,28.88,29.04,211618.0,27.6339,27.6911,27.529,27.6815,211618.0
2021-03-10 13:05:00,29.03,29.07,28.97,29.0,132771.0,27.672,27.7101,27.6148,27.6434,132771.0
2021-03-10 13:10:00,29.01,29.07,28.98,29.06,89355.0,27.6529,27.7101,27.6243,27.7006,89355.0
2021-03-10 13:15:00,29.07,29.16,29.03,29.14,135304.0,27.7101,27.7959,27.672,27.7769,135304.0
2021-03-10 13:20:00,29.13,29.21,29.12,29.17,93686.0,27.7673,27.8436,27.7578,27.8055,93686.0
2021-03-10 13:25:00,29.17,29.28,29.16,29.23,103397.0,27.8055,27.9103,27.7959,27.8626,103397.0
2021-03-10 13:30:00,29.24,29.26,29.11,29.2,132342.0,27.8722,27.8912,27.7483,27.834,132342.0
2021-03-10 13:35:00,29.2,29.21,29.09,29.15,166132.0,27.834,27.8436,27.7292,27.7864,166132.0
2021-03-10 13:40:00,29.15,29.25,29.13,29.18,116633.0,27.7864,27.8817,27.7673,27.815,116633.0
2021-03-10 13:45:00,29.16,29.2,28.98,29.12,121591.0,27.7959,27.834,27.6243,27.7578,121591.0
2021-03-10 13:50:00,29.14,29.17,29.08,29.11,88804.0,27.7769,27.8055,27.7197,27.7483,88804.0
2021-03-10 13:55:00,29.1,29.2,29.09,29.18,77448.0,27.7387,27.834,27.7292,27.815,77448.0
2021-03-10 14:00:00,29.18,29.33,29.15,29.33,129431.0,27.815,27.958,27.7864,27.958,129431.0
2021-03-10 14:05:00,29.33,29.37,29.26,29.28,130813.0,27.958,27.9961,27.8912,27.9103,130813.0
2021-03-10 14:10:00,29.28,29.38,29.28,29.36,122171.0,27.9103,28.0056,27.9103,27.9866,122171.0
2021-03-10 14:15:00,29.37,29.39,29.33,29.33,114858.0,27.9961,28.0152,27.958,27.958,114858.0
2021-03-10 14:20:00,29.33,29.47,29.33,29.47,180995.0,27.958,28.0914,27.958,28.0914,180995.0
2021-03-10 14:25:00,29.47,29.54,29.43,29.51,189450.0,28.0914,28.1581,28.0533,28.1295,189450.0
2021-03-10 14:30:00,29.52,29.52,29.38,29.46,183130.0,28.1391,28.1391,28.0056,28.0819,183130.0
2021-03-10 14:35:00,29.46,29.46,29.38,29.42,155371.0,28.0819,28.0819,28.0056,28.0438,155371.0
2021-03-10 14:40:00,29.41,29.41,29.33,29.36,124965.0,28.0342,28.0342,27.958,27.9866,124965.0
2021-03-10 14:45:00,29.36,29.44,29.3,29.43,136765.0,27.9866,28.0628,27.9294,28.0533,136765.0
2021-03-10 14:50:00,29.42,29.44,29.34,29.36,111002.0,28.0438,28.0628,27.9675,27.9866,111002.0
2021-03-10 14:55:00,29.36,29.39,29.3,29.33,78840.0,27.9866,28.0152,27.9294,27.958,78840.0
2021-03-10 15:00:00,29.33,29.44,29.32,29.37,106363.0,27.958,28.0628,27.9484,27.9961,106363.0
2021-03-10 15:05:00,29.37,29.41,29.33,29.36,95338.0,27.9961,28.0342,27.958,27.9866,95338.0
2021-03-10 15:10:00,29.36,29.36,29.28,29.33,159792.0,27.9866,27.9866,27.9103,27.958,159792.0
2021-03-10 15:15:00,29.33,29.42,29.31,29.39,119661.0,27.958,28.0438,27.9389,28.0152,119661.0
2021-03-10 15:20:00,29.39,29.45,29.38,29.44,168306.0,28.0152,28.0724,28.0056,28.0628,168306.0
2021-03-10 15:25:00,29.44,29.46,29.3,29.3,180032.0,28.0628,28.0819,27.9294,27.9294,180032.0
2021-03-10 15:30:00,29.3,29.45,29.28,29.42,122861.0,27.9294,28.0724,27.9103,28.0438,122861.0
2021-03-10 15:35:00,29.43,29.47,29.4,29.45,181156.0,28.0533,28.0914,28.0247,28.0724,181156.0
2021-03-10 15:40:00,29.44,29.52,29.43,29.5,168064.0,28.0628,28.1391,28.0533,28.12,168064.0
2021-03-10 15:45:00,29.5,29.61,29.47,29.54,260689.0,28.12,28.2249,28.0914,28.1581,260689.0
2021-03-10 15:50:00,29.54,29.57,29.39,29.4,268481.0,28.1581,28.1867,28.0152,28.0247,268481.0
2021-03-10 15:55:00,29.41,29.45,29.32,29.36,776161.0,28.0342,28.0724,27.9484,27.9866,776161.0
2021-03-11 09:30:00,29.94,30.14,29.77,29.93,702239.0,28.5394,28.7301,28.3774,28.5299,702239.0
2021-03-11 09:35:00,29.94,30.11,29.85,30.06,359105.0,28.5394,28.7015,28.4536,28.6538,359105.0
2021-03-11 09:40:00,30.07,30.21,29.99,30.17,349203.0,28.6634,28.7968,28.5871,28.7587,349203.0
2021-03-11 09:45:00,30.17,30.47,30.13,30.35,410298.0,28.7587,29.0446,28.7205,28.9303,410298.0
2021-03-11 09:50:00,30.35,30.77,30.35,30.73,589996.0,28.9303,29.3306,28.9303,29.2925,589996.0
2021-03-11 09:55:00,30.71,30.8,30.59,30.6,314149.0,29.2734,29.3592,29.159,29.1686,314149.0
2021-03-11 10:00:00,30.6,30.63,30.49,30.6,435768.0,29.1686,29.1972,29.0637,29.1686,435768.0
2021-03-11 10:05:00,30.59,30.75,30.58,30.69,260035.0,29.159,29.3115,29.1495,29.2543,260035.0
2021-03-11 10:10:00,30.69,30.84,30.53,30.83,241410.0,29.2543,29.3973,29.1018,29.3878,241410.0
2021-03-11 10:15:00,30.82,30.89,30.59,30.69,253014.0,29.3783,29.445,29.159,29.2543,253014.0
2021-03-11 10:20:00,30.68,31.01,30.67,31.0,457530.0,29.2448,29.5594,29.2353,29.5498,457530.0
2021-03-11 10:25:00,31.0,31.12,30.9,30.91,291100.0,29.5498,29.6642,29.4545,29.4641,291100.0
2021-03-11 10:30:00,30.92,31.14,30.87,31.06,352052.0,29.4736,29.6833,29.4259,29.607,352052.0
2021-03-11 10:35:00,31.06,31.26,31.0,31.11,369569.0,29.607,29.7977,29.5498,29.6547,369569.0
2021-03-11 10:40:00,31.12,31.39,31.11,31.36,392802.0,29.6642,29.9216,29.6547,29.893,392802.0
2021-03-11 10:45:00,31.36,31.56,31.34,31.54,509552.0,29.893,30.0837,29.8739,30.0646,509552.0
2021-03-11 10:50:00,31.54,31.59,31.38,31.52,397217.0,30.0646,30.1122,29.9121,30.0455,397217.0
2021-03-11 10:55:00,31.53,31.7,31.5,31.52,368715.0,30.0551,30.2171,30.0265,30.0455,368715.0
2021-03-11 11:00:00,31.52,31.7,31.49,31.66,407674.0,30.0455,30.2171,30.0169,30.179,407674.0
2021-03-11 11:05:00,31.67,31.79,31.67,31.78,484376.0,30.1885,30.3029,30.1885,30.2934,484376.0
2021-03-11 11:10:00,31.79,31.83,31.64,31.73,420454.0,30.3029,30.341,30.1599,30.2457,420454.0
2021-03-11 11:15:00,31.73,31.77,31.6,31.72,414726.0,30.2457,30.2838,30.1218,30.2362,414726.0
2021-03-11 11:20:00,31.73,31.8,31.57,31.59,326040.0,30.2457,30.3124,30.0932,30.1122,326040.0
2021-03-11 11:25:00,31.59,31.64,31.48,31.5,224434.0,30.1122,30.1599,30.0074,30.0265,224434.0
2021-03-11 11:30:00,31.51,31.56,31.42,31.51,220290.0,30.036,30.0837,29.9502,30.036,220290.0
2021-03-11 11:35:00,31.52,31.65,31.51,31.6,284136.0,30.0455,30.1694,30.036,30.1218,284136.0
2021-03-11 11:40:00,31.6,31.6,31.38,31.52,242154.0,30.1218,30.1218,29.9121,30.0455,242154.0
2021-03-11 11:45:00,31.52,31.54,31.43,31.44,124497.0,30.0455,30.0646,29.9597,29.9693,124497.0
2021-03-11 11:50:00,31.44,31.51,31.43,31.5,156310.0,29.9693,30.036,29.9597,30.0265,156310.0
2021-03-11 11:55:00,31.5,31.66,31.41,31.44,185302.0,30.0265,30.179,29.9407,29.9693,185302.0
2021-03-11 12:00:00,31.45,31.51,31.21,31.24,296918.0,29.9788,30.036,29.75,29.7786,296918.0
2021-03-11 12:05:00,31.24,31.31,31.18,31.27,188127.0,29.7786,29.8453,29.7214,29.8072,188127.0
2021-03-11 12:10:00,31.26,31.35,31.22,31.23,170907.0,29.7977,29.8835,29.7596,29.7691,170907.0
2021-03-11 12:15:00,31.23,31.3,31.21,31.29,100469.0,29.7691,29.8358,29.75,29.8263,100469.0
2021-03-11 12:20:00,31.29,31.36,31.21,31.35,133677.0,29.8263,29.893,29.75,29.8835,133677.0
2021-03-11 12:25:00,31.36,31.51,31.32,31.48,168406.0,29.893,30.036,29.8549,30.0074,168406.0
2021-03-11 12:30:00,31.48,31.57,31.47,31.49,195563.0,30.0074,30.0932,29.9979,30.0169,195563.0
2021-03-11 12:35:00,31.48,31.55,31.43,31.54,169322.0,30.0074,30.0741,29.9597,30.0646,169322.0
2021-03-11 12:40:00,31.54,31.58,31.47,31.47,161065.0,30.0646,30.1027,29.9979,29.9979,161065.0
2021-03-11 12:45:00,31.48,31.55,31.43,31.45,101491.0,30.0074,30.0741,29.9597,29.9788,101491.0
2021-03-11 12:50:00,31.45,31.47,31.36,31.39,111822.0,29.9788,29.9979,29.893,29.9216,111822.0
2021-03-11 12:55:00,31.4,31.47,31.36,31.47,195625.0,29.9311,29.9979,29.893,29.9979,195625.0
2021-03-11 13:00:00,31.47,31.52,31.41,31.44,124752.0,29.9979,30.0455,29.9407,29.9693,124752.0
2021-03-11 13:05:00,31.45,31.48,31.35,31.38,150964.0,29.9788,30.0074,29.8835,29.9121,150964.0
2021-03-11 13:10:00,31.37,31.4,31.25,31.27,323015.0,29.9025,29.9311,29.7882,29.8072,323015.0
2021-03-11 13:15:00,31.27,31.4,31.27,31.36,179552.0,29.8072,29.9311,29.8072,29.893,179552.0
2021-03-11 13:20:00,31.36,31.43,31.34,31.35,88994.0,29.893,29.9597,29.8739,29.8835,88994.0
2021-03-11 13:25:00,31.35,31.45,31.34,31.41,96959.0,29.8835,29.9788,29.8739,29.9407,96959.0
2021-03-11 13:30:00,31.41,31.44,31.32,31.32,109771.0,29.9407,29.9693,29.8549,29.8549,109771.0
2021-03-11 13:35:00,31.32,31.38,31.28,31.3,99845.0,29.8549,29.9121,29.8167,29.8358,99845.0
2021-03-11 13:40:00,31.31,31.37,31.24,31.26,105721.0,29.8453,29.9025,29.7786,29.7977,105721.0
2021-03-11 13:45:00,31.27,31.28,31.2,31.23,141743.0,29.8072,29.8167,29.7405,29.7691,141743.0
2021-03-11 13:50:00,31.22,31.25,31.09,31.09,141949.0,29.7596,29.7882,29.6356,29.6356,141949.0
2021-03-11 13:55:00,31.1,31.13,31.02,31.1,170383.0,29.6452,29.6738,29.5689,29.6452,170383.0
2021-03-11 14:00:00,31.11,31.22,31.11,31.18,126096.0,29.6547,29.7596,29.6547,29.7214,126096.0
2021-03-11 14:05:00,31.17,31.18,31.07,31.1,142568.0,29.7119,29.7214,29.6166,29.6452,142568.0
2021-03-11 14:10:00,31.1,31.19,31.07,31.18,159734.0,29.6452,29.731,29.6166,29.7214,159734.0
2021-03-11 14:15:00,31.19,31.21,31.1,31.19,173188.0,29.731,29.75,29.6452,29.731,173188.0
2021-03-11 14:20:00,31.18,31.27,31.17,31.27,141479.0,29.7214,29.8072,29.7119,29.8072,141479.0
2021-03-11 14:25:00,31.27,31.34,31.19,31.33,111643.0,29.8072,29.8739,29.731,29.8644,111643.0
2021-03-11 14:30:00,31.33,31.37,31.29,31.3,150006.0,29.8644,29.9025,29.8263,29.8358,150006.0
2021-03-11 14:35:00,31.3,31.37,31.23,31.34,249212.0,29.8358,29.9025,29.7691,29.8739,249212.0
2021-03-11 14:40:00,31.33,31.33,31.21,31.24,248391.0,29.8644,29.8644,29.75,29.7786,248391.0
2021-03-11 14:45:00,31.24,31.25,31.15,31.16,187944.0,29.7786,29.7882,29.6928,29.7024,187944.0
2021-03-11 14:50:00,31.16,31.25,31.14,31.16,241657.0,29.7024,29.7882,29.6833,29.7024,241657.0
2021-03-11 14:55:00,31.17,31.21,31.11,31.18,151717.0,29.7119,29.75,29.6547,29.7214,151717.0
2021-03-11 15:00:00,31.18,31.27,31.18,31.24,114627.0,29.7214,29.8072,29.7214,29.7786,114627.0
2021-03-11 15:05:00,31.25,31.27,31.16,31.17,133214.0,29.7882,29.8072,29.7024,29.7119,133214.0
2021-03-11 15:10:00,31.17,31.17,30.99,30.99,151713.0,29.7119,29.7119,29.5403,29.5403,151713.0
2021-03-11 15:15:00,30.99,31.05,30.94,30.97,165780.0,29.5403,29.5975,29.4927,29.5213,165780.0
2021-03-11 15:20:00,30.98,31.0,30.93,31.0,174708.0,29.5308,29.5498,29.4831,29.5498,174708.0
2021-03-11 15:25:00,31.0,31.03,30.92,31.02,143646.0,29.5498,29.5784,29.4736,29.5689,143646.0
2021-03-11 15:30:00,31.02,31.08,30.93,30.98,130278.0,29.5689,29.6261,29.4831,29.5308,130278.0
2021-03-11 15:35:00,30.98,31.05,30.97,31.01,149779.0,29.5308,29.5975,29.5213,29.5594,149779.0
2021-03-11 15:40:00,31.01,31.02,30.9,30.93,223266.0,29.5594,29.5689,29.4545,29.4831,223266.0
2021-03-11 15:45:00,30.93,30.98,30.91,30.93,230960.0,29.4831,29.5308,29.4641,29.4831,230960.0
2021-03-11 15:50:00,30.93,30.99,30.91,30.97,289791.0,29.4831,29.5403,29.4641,29.5213,289791.0
2021-03-11 15:55:00,30.97,30.99,30.9,30.98,505528.0,29.5213,29.5403,29.4545,29.5308,505528.0
2021-03-12 09:30:00,30.7,31.04,30.49,30.94,633121.0,29.2639,29.588,29.0637,29.4927,633121.0
2021-03-12 09:35:00,30.89,31.06,30.66,30.89,337306.0,29.445,29.607,29.2258,29.445,337306.0
2021-03-12 09:40:00,30.88,31.08,30.81,31.06,308675.0,29.4355,29.6261,29.3687,29.607,308675.0
2021-03-12 09:45:00,31.06,31.08,30.78,30.92,311882.0,29.607,29.6261,29.3401,29.4736,311882.0
2021-03-12 09:50:00,30.91,30.95,30.65,30.85,271610.0,29.4641,29.5022,29.2162,29.4069,271610.0
2021-03-12 09:55:00,30.84,30.99,30.73,30.77,152710.0,29.3973,29.5403,29.2925,29.3306,152710.0
2021-03-12 10:00:00,30.76,30.93,30.63,30.9,426404.0,29.3211,29.4831,29.1972,29.4545,426404.0
2021-03-12 10:05:00,30.9,30.94,30.75,30.82,183990.0,29.4545,29.4927,29.3115,29.3783,183990.0
2021-03-12 10:10:00,30.82,30.87,30.65,30.67,242325.0,29.3783,29.4259,29.2162,29.2353,242325.0
2021-03-12 10:15:00,30.67,30.71,30.53,30.63,222900.0,29.2353,29.2734,29.1018,29.1972,222900.0
2021-03-12 10:20:00,30.63,30.73,30.52,30.68,233780.0,29.1972,29.2925,29.0923,29.2448,233780.0
2021-03-12 10:25:00,30.68,30.71,30.51,30.61,181479.0,29.2448,29.2734,29.0828,29.1781,181479.0
2021-03-12 10:30:00,30.63,30.64,30.54,30.62,177621.0,29.1972,29.2067,29.1114,29.1876,177621.0
2021-03-12 10:35:00,30.63,30.65,30.5,30.58,173444.0,29.1972,29.2162,29.0732,29.1495,173444.0
2021-03-12 10:40:00,30.57,30.78,30.56,30.78,175258.0,29.14,29.3401,29.1304,29.3401,175258.0
2021-03-12 10:45:00,30.78,30.78,30.64,30.74,187272.0,29.3401,29.3401,29.2067,29.302,187272.0
2021-03-12 10:50:00,30.73,30.75,30.57,30.7,178729.0,29.2925,29.3115,29.14,29.2639,178729.0
2021-03-12 10:55:00,30.7,30.7,30.6,30.62,175140.0,29.2639,29.2639,29.1686,29.1876,175140.0
2021-03-12 11:00:00,30.62,30.74,30.61,30.65,167522.0,29.1876,29.302,29.1781,29.2162,167522.0
2021-03-12 11:05:00,30.66,30.89,30.65,30.87,183617.0,29.2258,29.445,29.2162,29.4259,183617.0
2021-03-12 11:10:00,30.87,30.97,30.85,30.93,169697.0,29.4259,29.5213,29.4069,29.4831,169697.0
2021-03-12 11:15:00,30.93,31.14,30.92,31.11,239492.0,29.4831,29.6833,29.4736,29.6547,239492.0
2021-03-12 11:20:00,31.12,31.13,31.04,31.07,123590.0,29.6642,29.6738,29.588,29.6166,123590.0
2021-03-12 11:25:00,31.07,31.12,31.03,31.04,120695.0,29.6166,29.6642,29.5784,29.588,120695.0
2021-03-12 11:30:00,31.04,31.15,31.02,31.1,161134.0,29.588,29.6928,29.5689,29.6452,161134.0
2021-03-12 11:35:00,31.1,31.15,30.97,31.08,148243.0,29.6452,29.6928,29.5213,29.6261,148243.0
2021-03-12 11:40:00,31.07,31.1,31.0,31.04,98269.0,29.6166,29.6452,29.5498,29.588,98269.0
2021-03-12 11:45:00,31.04,31.05,30.94,31.0,98031.0,29.588,29.5975,29.4927,29.5498,98031.0
2021-03-12 11:50:00,31.01,31.09,30.98,31.02,105560.0,29.5594,29.6356,29.5308,29.5689,105560.0
2021-03-12 11:55:00,31.03,31.07,31.01,31.07,85852.0,29.5784,29.6166,29.5594,29.6166,85852.0
2021-03-12 12:00:00,31.07,31.14,31.05,31.11,171461.0,29.6166,29.6833,29.5975,29.6547,171461.0
2021-03-12 12:05:00,31.11,31.22,31.1,31.2,153264.0,29.6547,29.7596,29.6452,29.7405,153264.0
2021-03-12 12:10:00,31.21,31.21,31.12,31.17,107931.0,29.75,29.75,29.6642,29.7119,107931.0
2021-03-12 12:15:00,31.17,31.26,31.15,31.26,126150.0,29.7119,29.7977,29.6928,29.7977,126150.0
2021-03-12 12:20:00,31.25,31.26,31.09,31.12,159800.0,29.7882,29.7977,29.6356,29.6642,159800.0
2021-03-12 12:25:00,31.11,31.2,31.1,31.19,78464.0,29.6547,29.7405,29.6452,29.731,78464.0
2021-03-12 12:30:00,31.19,31.24,31.16,31.18,86315.0,29.731,29.7786,29.7024,29.7214,86315.0
2021-03-12 12:35:00,31.19,31.25,31.18,31.25,79234.0,29.731,29.7882,29.7214,29.7882,79234.0
2021-03-12 12:40:00,31.25,31.27,31.2,31.21,86794.0,29.7882,29.8072,29.7405,29.75,86794.0
2021-03-12 12:45:00,31.21,31.26,31.19,31.21,94169.0,29.75,29.7977,29.731,29.75,94169.0
2021-03-12 12:50:00,31.21,31.22,31.12,31.21,122956.0,29.75,29.7596,29.6642,29.75,122956.0
2021-03-12 12:55:00,31.21,31.23,31.08,31.12,124666.0,29.75,29.7691,29.6261,29.6642,124666.0
2021-03-12 13:00:00,31.12,31.14,30.99,31.05,114075.0,29.6642,29.6833,29.5403,29.5975,114075.0
2021-03-12 13:05:00,31.05,31.17,31.04,31.08,105055.0,29.5975,29.7119,29.588,29.6261,105055.0
2021-03-12 13:10:00,31.07,31.12,31.02,31.02,165326.0,29.6166,29.6642,29.5689,29.5689,165326.0
2021-03-12 13:15:00,31.02,31.09,30.94,31.05,130506.0,29.5689,29.6356,29.4927,29.5975,130506.0
2021-03-12 13:20:00,31.04,31.08,30.95,30.96,84837.0,29.588,29.6261,29.5022,29.5117,84837.0
2021-03-12 13:25:00,30.96,31.0,30.93,30.94,100981.0,29.5117,29.5498,29.4831,29.4927,100981.0
2021-03-12 13:30:00,30.94,30.97,30.85,30.85,154927.0,29.4927,29.5213,29.4069,29.4069,154927.0
2021-03-12 13:35:00,30.86,30.86,30.72,30.83,186080.0,29.4164,29.4164,29.2829,29.3878,186080.0
2021-03-12 13:40:00,30.82,30.84,30.77,30.81,111468.0,29.3783,29.3973,29.3306,29.3687,111468.0
2021-03-12 13:45:00,30.8,30.81,30.64,30.66,194314.0,29.3592,29.3687,29.2067,29.2258,194314.0
2021-03-12 13:50:00,30.66,30.74,30.62,30.64,160156.0,29.2258,29.302,29.1876,29.2067,160156.0
2021-03-12 13:55:00,30.64,30.69,30.59,30.67,134561.0,29.2067,29.2543,29.159,29.2353,134561.0
2021-03-12 14:00:00,30.67,30.77,30.64,30.73,133064.0,29.2353,29.3306,29.2067,29.2925,133064.0
2021-03-12 14:05:00,30.74,30.84,30.73,30.79,119833.0,29.302,29.3973,29.2925,29.3497,119833.0
2021-03-12 14:10:00,30.78,30.88,30.77,30.87,127047.0,29.3401,29.4355,29.3306,29.4259,127047.0
2021-03-12 14:15:00,30.87,30.87,30.8,30.82,125717.0,29.4259,29.4259,29.3592,29.3783,125717.0
2021-03-12 14:20:00,30.81,30.83,30.71,30.77,189330.0,29.3687,29.3878,29.2734,29.3306,189330.0
2021-03-12 14:25:00,30.77,30.81,30.74,30.77,126112.0,29.3306,29.3687,29.302,29.3306,126112.0
2021-03-12 14:30:00,30.77,30.8,30.71,30.77,102407.0,29.3306,29.3592,29.2734,29.3306,102407.0
2021-03-12 14:35:00,30.77,30.83,30.74,30.82,130530.0,29.3306,29.3878,29.302,29.3783,130530.0
2021-03-12 14:40:00,30.82,30.91,30.79,30.9,87777.0,29.3783,29.4641,29.3497,29.4545,87777.0
2021-03-12 14:45:00,30.9,30.9,30.77,30.78,113322.0,29.4545,29.4545,29.3306,29.3401,113322.0
2021-03-12 14:50:00,30.79,30.81,30.66,30.66,142702.0,29.3497,29.3687,29.2258,29.2258,142702.0
2021-03-12 14:55:00,30.67,30.69,30.62,30.66,281837.0,29.2353,29.2543,29.1876,29.2258,281837.0
2021-03-12 15:00:00,30.65,30.67,30.53,30.54,154892.0,29.2162,29.2353,29.1018,29.1114,154892.0
2021-03-12 15:05:00,30.53,30.6,30.51,30.59,320113.0,29.1018,29.1686,29.0828,29.159,320113.0
2021-03-12 15:10:00,30.58,30.6,30.46,30.5,294870.0,29.1495,29.1686,29.0351,29.0732,294870.0
2021-03-12 15:15:00,30.51,30.62,30.51,30.62,97966.0,29.0828,29.1876,29.0828,29.1876,97966.0
2021-03-12 15:20:00,30.63,30.66,30.57,30.58,126939.0,29.1972,29.2258,29.14,29.1495,126939.0
2021-03-12 15:25:00,30.59,30.63,30.54,30.57,90960.0,29.159,29.1972,29.1114,29.14,90960.0
2021-03-12 15:30:00,30.58,30.62,30.55,30.59,77972.0,29.1495,29.1876,29.1209,29.159,77972.0
2021-03-12 15:35:00,30.59,30.69,30.56,30.64,119608.0,29.159,29.2543,29.1304,29.2067,119608.0
2021-03-12 15:40:00,30.65,30.67,30.55,30.57,298741.0,29.2162,29.2353,29.1209,29.14,298741.0
2021-03-12 15:45:00,30.57,30.67,30.57,30.61,301781.0,29.14,29.2353,29.14,29.1781,301781.0
2021-03-12 15:50:00,30.62,30.63,30.56,30.61,330582.0,29.1876,29.1972,29.1304,29.1781,330582.0
2021-03-12 15:55:00,30.61,30.69,30.6,30.64,502379.0,29.1781,29.2543,29.1686,29.2067,502379.0
2021-03-15 09:30:00,30.09,30.29,29.65,30.08,792217.0,28.6824,28.8731,28.263,28.6729,792217.0
2021-03-15 09:35:00,30.1,30.31,30.02,30.21,429390.0,28.6919,28.8921,28.6157,28.7968,429390.0
2021-03-15 09:40:00,30.2,30.2,29.61,29.62,524888.0,28.7873,28.7873,28.2249,28.2344,524888.0
2021-03-15 09:45:00,29.61,29.69,29.47,29.57,593409.0,28.2249,28.3011,28.0914,28.1867,593409.0
2021-03-15 09:50:00,29.56,29.66,29.2,29.35,521208.0,28.1772,28.2725,27.834,27.977,521208.0
2021-03-15 09:55:00,29.33,29.56,29.32,29.51,318762.0,27.958,28.1772,27.9484,28.1295,318762.0
2021-03-15 10:00:00,29.51,29.55,29.32,29.34,434368.0,28.1295,28.1677,27.9484,27.9675,434368.0
2021-03-15 10:05:00,29.33,29.42,29.17,29.17,415408.0,27.958,28.0438,27.8055,27.8055,415408.0
2021-03-15 10:10:00,29.18,29.34,29.08,29.34,385257.0,27.815,27.9675,27.7197,27.9675,385257.0
2021-03-15 10:15:00,29.32,29.59,29.29,29.56,366197.0,27.9484,28.2058,27.9198,28.1772,366197.0
2021-03-15 10:20:00,29.55,29.73,29.55,29.68,334132.0,28.1677,28.3393,28.1677,28.2916,334132.0
2021-03-15 10:25:00,29.67,29.75,29.56,29.59,228209.0,28.2821,28.3583,28.1772,28.2058,228209.0
2021-03-15 10:30:00,29.58,29.75,29.52,29.57,189564.0,28.1963,28.3583,28.1391,28.1867,189564.0
2021-03-15 10:35:00,29.57,29.62,29.41,29.47,220037.0,28.1867,28.2344,28.0342,28.0914,220037.0
2021-03-15 10:40:00,29.45,29.49,29.31,29.36,198504.0,28.0724,28.1105,27.9389,27.9866,198504.0
2021-03-15 10:45:00,29.35,29.41,29.26,29.27,206404.0,27.977,28.0342,27.8912,27.9008,206404.0
2021-03-15 10:50:00,29.27,29.29,29.14,29.17,483541.0,27.9008,27.9198,27.7769,27.8055,483541.0
2021-03-15 10:55:00,29.18,29.2,29.01,29.07,579938.0,27.815,27.834,27.6529,27.7101,579938.0
2021-03-15 11:00:00,29.06,29.25,29.03,29.24,363667.0,27.7006,27.8817,27.672,27.8722,363667.0
2021-03-15 11:05:00,29.25,29.3,29.07,29.08,248446.0,27.8817,27.9294,27.7101,27.7197,248446.0
2021-03-15 11:10:00,29.08,29.12,29.01,29.07,270319.0,27.7197,27.7578,27.6529,27.7101,270319.0
2021-03-15 11:15:00,29.07,29.18,28.93,29.01,476825.0,27.7101,27.815,27.5767,27.6529,476825.0
2021-03-15 11:20:00,29.0,29.18,28.99,29.14,319821.0,27.6434,27.815,27.6339,27.7769,319821.0
2021-03-15 11:25:00,29.13,29.13,28.93,28.99,346534.0,27.7673,27.7673,27.5767,27.6339,346534.0
2021-03-15 11:30:00,28.99,28.99,28.84,28.87,262499.0,27.6339,27.6339,27.4909,27.5195,262499.0
2021-03-15 11:35:00,28.86,28.96,28.79,28.8,354124.0,27.51,27.6053,27.4432,27.4528,354124.0
2021-03-15 11:40:00,28.79,28.96,28.77,28.94,387857.0,27.4432,27.6053,27.4242,27.5862,387857.0
2021-03-15 11:45:00,28.94,28.97,28.82,28.94,159784.0,27.5862,27.6148,27.4718,27.5862,159784.0
2021-03-15 11:50:00,28.93,28.99,28.87,28.98,156416.0,27.5767,27.6339,27.5195,27.6243,156416.0
2021-03-15 11:55:00,28.97,29.0,28.93,28.95,181628.0,27.6148,27.6434,27.5767,27.5957,181628.0
2021-03-15 12:00:00,28.95,29.18,28.94,29.12,328139.0,27.5957,27.815,27.5862,27.7578,328139.0
2021-03-15 12:05:00,29.12,29.14,28.98,29.0,172857.0,27.7578,27.7769,27.6243,27.6434,172857.0
2021-03-15 12:10:00,29.0,29.12,29.0,29.02,150401.0,27.6434,27.7578,27.6434,27.6625,150401.0
2021-03-15 12:15:00,29.02,29.04,28.96,29.0,107180.0,27.6625,27.6815,27.6053,27.6434,107180.0
2021-03-15 12:20:00,29.0,29.06,28.95,28.96,122366.0,27.6434,27.7006,27.5957,27.6053,122366.0
2021-03-15 12:25:00,28.96,29.08,28.96,29.05,116624.0,27.6053,27.7197,27.6053,27.6911,116624.0
2021-03-15 12:30:00,29.05,29.21,29.0,29.19,184739.0,27.6911,27.8436,27.6434,27.8245,184739.0
2021-03-15 12:35:00,29.18,29.19,29.03,29.07,91475.0,27.815,27.8245,27.672,27.7101,91475.0
2021-03-15 12:40:00,29.07,29.22,29.05,29.18,123968.0,27.7101,27.8531,27.6911,27.815,123968.0
2021-03-15 12:45:00,29.19,29.27,29.17,29.25,158165.0,27.8245,27.9008,27.8055,27.8817,158165.0
2021-03-15 12:50:00,29.26,29.35,29.25,29.34,108117.0,27.8912,27.977,27.8817,27.9675,108117.0
2021-03-15 12:55:00,29.34,29.39,29.3,29.35,149505.0,27.9675,28.0152,27.9294,27.977,149505.0
2021-03-15 13:00:00,29.35,29.38,29.24,29.25,124117.0,27.977,28.0056,27.8722,27.8817,124117.0
2021-03-15 13:05:00,29.25,29.32,29.25,29.28,79331.0,27.8817,27.9484,27.8817,27.9103,79331.0
2021-03-15 13:10:00,29.28,29.3,29.23,29.26,128837.0,27.9103,27.9294,27.8626,27.8912,128837.0
2021-03-15 13:15:00,29.27,29.3,29.22,29.28,79093.0,27.9008,27.9294,27.8531,27.9103,79093.0
2021-03-15 13:20:00,29.27,29.33,29.24,29.32,92641.0,27.9008,27.958,27.8722,27.9484,92641.0
2021-03-15 13:25:00,29.31,29.33,29.25,29.26,66599.0,27.9389,27.958,27.8817,27.8912,66599.0
2021-03-15 13:30:00,29.26,29.29,29.21,29.22,80297.0,27.8912,27.9198,27.8436,27.8531,80297.0
2021-03-15 13:35:00,29.23,29.23,29.12,29.14,88166.0,27.8626,27.8626,27.7578,27.7769,88166.0
2021-03-15 13:40:00,29.14,29.17,29.11,29.15,126580.0,27.7769,27.8055,27.7483,27.7864,126580.0
2021-03-15 13:45:00,29.15,29.19,29.13,29.16,83236.0,27.7864,27.8245,27.7673,27.7959,83236.0
2021-03-15 13:50:00,29.16,29.26,29.16,29.22,78334.0,27.7959,27.8912,27.7959,27.8531,78334.0
2021-03-15 13:55:00,29.22,29.28,29.2,29.27,58485.0,27.8531,27.9103,27.834,27.9008,58485.0
2021-03-15 14:00:00,29.27,29.34,29.26,29.27,75143.0,27.9008,27.9675,27.8912,27.9008,75143.0
2021-03-15 14:05:00,29.28,29.3,29.23,29.28,85261.0,27.9103,27.9294,27.8626,27.9103,85261.0
2021-03-15 14:10:00,29.29,29.3,29.24,29.28,60721.0,27.9198,27.9294,27.8722,27.9103,60721.0
2021-03-15 14:15:00,29.27,29.29,29.2,29.27,96155.0,27.9008,27.9198,27.834,27.9008,96155.0
2021-03-15 14:20:00,29.27,29.29,29.22,29.26,61516.0,27.9008,27.9198,27.8531,27.8912,61516.0
2021-03-15 14:25:00,29.26,29.3,29.2,29.28,95048.0,27.8912,27.9294,27.834,27.9103,95048.0
2021-03-15 14:30:00,29.29,29.3,29.19,29.21,94849.0,27.9198,27.9294,27.8245,27.8436,94849.0
2021-03-15 14:35:00,29.21,29.21,29.17,29.17,52038.0,27.8436,27.8436,27.8055,27.8055,52038.0
2021-03-15 14:40:00,29.17,29.22,29.15,29.19,76011.0,27.8055,27.8531,27.7864,27.8245,76011.0
2021-03-15 14:45:00,29.2,29.21,29.1,29.13,86913.0,27.834,27.8436,27.7387,27.7673,86913.0
2021-03-15 14:50:00,29.12,29.18,29.12,29.16,58842.0,27.7578,27.815,27.7578,27.7959,58842.0
2021-03-15 14:55:00,29.16,29.25,29.15,29.24,93718.0,27.7959,27.8817,27.7864,27.8722,93718.0
2021-03-15 15:00:00,29.24,29.29,29.2,29.22,77591.0,27.8722,27.9198,27.834,27.8531,77591.0
2021-03-15 15:05:00,29.23,29.24,29.15,29.23,89455.0,27.8626,27.8722,27.7864,27.8626,89455.0
2021-03-15 15:10:00,29.23,29.26,29.18,29.19,85939.0,27.8626,27.8912,27.815,27.8245,85939.0
2021-03-15 15:15:00,29.19,29.22,29.15,29.18,84272.0,27.8245,27.8531,27.7864,27.815,84272.0
2021-03-15 15:20:00,29.18,29.23,29.15,29.15,183767.0,27.815,27.8626,27.7864,27.7864,183767.0
2021-03-15 15:25:00,29.16,29.28,29.13,29.28,158131.0,27.7959,27.9103,27.7673,27.9103,158131.0
2021-03-15 15:30:00,29.28,29.37,29.27,29.35,236476.0,27.9103,27.9961,27.9008,27.977,236476.0
2021-03-15 15:35:00,29.36,29.36,29.21,29.24,188149.0,27.9866,27.9866,27.8436,27.8722,188149.0
2021-03-15 15:40:00,29.24,29.27,29.22,29.24,113773.0,27.8722,27.9008,27.8531,27.8722,113773.0
2021-03-15 15:45:00,29.23,29.35,29.22,29.3,231581.0,27.8626,27.977,27.8531,27.9294,231581.0
2021-03-15 15:50:00,29.3,29.31,29.23,29.31,378603.0,27.9294,27.9389,27.8626,27.9389,378603.0
2021-03-15 15:55:00,29.31,29.38,29.29,29.29,655930.0,27.9389,28.0056,27.9198,27.9198,655930.0
2021-03-16 09:30:00,28.62,29.24,28.51,28.71,897692.0,27.2812,27.8722,27.1763,27.367,897692.0
2021-03-16 09:35:00,28.7,29.05,28.69,28.78,403308.0,27.3574,27.6911,27.3479,27.4337,403308.0
2021-03-16 09:40:00,28.77,28.78,28.32,28.36,738450.0,27.4242,27.4337,26.9952,27.0333,738450.0
2021-03-16 09:45:00,28.37,28.42,27.91,27.96,741181.0,27.0429,27.0905,26.6044,26.6521,741181.0
2021-03-16 09:50:00,27.96,28.18,27.91,27.91,466699.0,26.6521,26.8618,26.6044,26.6044,466699.0
2021-03-16 09:55:00,27.92,28.2,27.87,28.13,534801.0,26.6139,26.8808,26.5663,26.8141,534801.0
2021-03-16 10:00:00,28.13,28.24,27.96,27.96,347538.0,26.8141,26.919,26.6521,26.6521,347538.0
2021-03-16 10:05:00,27.96,27.98,27.79,27.91,448400.0,26.6521,26.6711,26.49,26.6044,448400.0
2021-03-16 10:10:00,27.91,28.0,27.86,27.98,333133.0,26.6044,26.6902,26.5567,26.6711,333133.0
2021-03-16 10:15:00,27.97,28.27,27.96,28.22,356941.0,26.6616,26.9476,26.6521,26.8999,356941.0
2021-03-16 10:20:00,28.22,28.25,28.05,28.19,199292.0,26.8999,26.9285,26.7378,26.8713,199292.0
2021-03-16 10:25:00,28.19,28.2,28.02,28.16,198043.0,26.8713,26.8808,26.7092,26.8427,198043.0
2021-03-16 10:30:00,28.16,28.19,28.03,28.17,167844.0,26.8427,26.8713,26.7188,26.8522,167844.0
2021-03-16 10:35:00,28.16,28.31,28.16,28.28,231320.0,26.8427,26.9857,26.8427,26.9571,231320.0
2021-03-16 10:40:00,28.28,28.3,28.14,28.19,129188.0,26.9571,26.9762,26.8236,26.8713,129188.0
2021-03-16 10:45:00,28.2,28.25,28.13,28.14,123899.0,26.8808,26.9285,26.8141,26.8236,123899.0
2021-03-16 10:50:00,28.15,28.25,28.12,28.16,216960.0,26.8332,26.9285,26.8046,26.8427,216960.0
2021-03-16 10:55:00,28.17,28.22,28.03,28.1,347293.0,26.8522,26.8999,26.7188,26.7855,347293.0
2021-03-16 11:00:00,28.1,28.11,27.98,28.06,215711.0,26.7855,26.795,26.6711,26.7474,215711.0
2021-03-16 11:05:00,28.05,28.2,28.01,28.17,159001.0,26.7378,26.8808,26.6997,26.8522,159001.0
2021-03-16 11:10:00,28.17,28.22,28.06,28.2,109732.0,26.8522,26.8999,26.7474,26.8808,109732.0
2021-03-16 11:15:00,28.2,28.33,28.19,28.26,153109.0,26.8808,27.0047,26.8713,26.938,153109.0
2021-03-16 11:20:00,28.27,28.33,28.16,28.19,130818.0,26.9476,27.0047,26.8427,26.8713,130818.0
2021-03-16 11:25:00,28.19,28.26,28.14,28.19,92378.0,26.8713,26.938,26.8236,26.8713,92378.0
2021-03-16 11:30:00,28.19,28.31,28.16,28.27,83715.0,26.8713,26.9857,26.8427,26.9476,83715.0
2021-03-16 11:35:00,28.27,28.38,28.27,28.35,80493.0,26.9476,27.0524,26.9476,27.0238,80493.0
2021-03-16 11:40:00,28.36,28.39,28.29,28.38,118120.0,27.0333,27.0619,26.9666,27.0524,118120.0
2021-03-16 11:45:00,28.39,28.45,28.34,28.43,117213.0,27.0619,27.1191,27.0143,27.1001,117213.0
2021-03-16 11:50:00,28.43,28.53,28.42,28.51,183831.0,27.1001,27.1954,27.0905,27.1763,183831.0
2021-03-16 11:55:00,28.5,28.54,28.43,28.5,108294.0,27.1668,27.2049,27.1001,27.1668,108294.0
2021-03-16 12:00:00,28.5,28.54,28.48,28.49,71662.0,27.1668,27.2049,27.1477,27.1573,71662.0
2021-03-16 12:05:00,28.49,28.69,28.48,28.62,137019.0,27.1573,27.3479,27.1477,27.2812,137019.0
2021-03-16 12:10:00,28.62,28.65,28.52,28.53,94339.0,27.2812,27.3098,27.1859,27.1954,94339.0
2021-03-16 12:15:00,28.54,28.54,28.48,28.48,78033.0,27.2049,27.2049,27.1477,27.1477,78033.0
2021-03-16 12:20:00,28.48,28.49,28.43,28.46,71708.0,27.1477,27.1573,27.1001,27.1287,71708.0
2021-03-16 12:25:00,28.46,28.48,28.35,28.43,71791.0,27.1287,27.1477,27.0238,27.1001,71791.0
2021-03-16 12:30:00,28.43,28.54,28.4,28.46,77669.0,27.1001,27.2049,27.0715,27.1287,77669.0
2021-03-16 12:35:00,28.46,28.61,28.44,28.61,80982.0,27.1287,27.2716,27.1096,27.2716,80982.0
2021-03-16 12:40:00,28.61,28.62,28.54,28.6,71068.0,27.2716,27.2812,27.2049,27.2621,71068.0
2021-03-16 12:45:00,28.6,28.68,28.57,28.6,62358.0,27.2621,27.3384,27.2335,27.2621,62358.0
2021-03-16 12:50:00,28.61,28.68,28.6,28.66,66825.0,27.2716,27.3384,27.2621,27.3193,66825.0
2021-03-16 12:55:00,28.67,28.72,28.62,28.63,99132.0,27.3288,27.3765,27.2812,27.2907,99132.0
2021-03-16 13:00:00,28.63,28.68,28.57,28.6,85200.0,27.2907,27.3384,27.2335,27.2621,85200.0
2021-03-16 13:05:00,28.61,28.64,28.56,28.56,36096.0,27.2716,27.3002,27.224,27.224,36096.0
2021-03-16 13:10:00,28.57,28.58,28.49,28.54,89278.0,27.2335,27.2431,27.1573,27.2049,89278.0
2021-03-16 13:15:00,28.55,28.58,28.52,28.56,81949.0,27.2145,27.2431,27.1859,27.224,81949.0
2021-03-16 13:20:00,28.56,28.57,28.44,28.46,150593.0,27.224,27.2335,27.1096,27.1287,150593.0
2021-03-16 13:25:00,28.46,28.54,28.46,28.48,40959.0,27.1287,27.2049,27.1287,27.1477,40959.0
2021-03-16 13:30:00,28.49,28.52,28.43,28.47,46494.0,27.1573,27.1859,27.1001,27.1382,46494.0
2021-03-16 13:35:00,28.46,28.48,28.39,28.41,85088.0,27.1287,27.1477,27.0619,27.081,85088.0
2021-03-16 13:40:00,28.41,28.45,28.41,28.43,42157.0,27.081,27.1191,27.081,27.1001,42157.0
2021-03-16 13:45:00,28.42,28.48,28.41,28.45,67309.0,27.0905,27.1477,27.081,27.1191,67309.0
2021-03-16 13:50:00,28.45,28.49,28.44,28.47,46986.0,27.1191,27.1573,27.1096,27.1382,46986.0
2021-03-16 13:55:00,28.46,28.53,28.45,28.48,66699.0,27.1287,27.1954,27.1191,27.1477,66699.0
2021-03-16 14:00:00,28.48,28.56,28.45,28.56,57167.0,27.1477,27.224,27.1191,27.224,57167.0
2021-03-16 14:05:00,28.55,28.57,28.45,28.46,102175.0,27.2145,27.2335,27.1191,27.1287,102175.0
2021-03-16 14:10:00,28.47,28.47,28.37,28.37,59350.0,27.1382,27.1382,27.0429,27.0429,59350.0
2021-03-16 14:15:00,28.37,28.42,28.31,28.31,94081.0,27.0429,27.0905,26.9857,26.9857,94081.0
2021-03-16 14:20:00,28.31,28.32,28.21,28.23,111015.0,26.9857,26.9952,26.8904,26.9094,111015.0
2021-03-16 14:25:00,28.22,28.27,28.16,28.22,142789.0,26.8999,26.9476,26.8427,26.8999,142789.0
2021-03-16 14:30:00,28.21,28.38,28.21,28.35,125422.0,26.8904,27.0524,26.8904,27.0238,125422.0
2021-03-16 14:35:00,28.34,28.37,28.26,28.27,161289.0,27.0143,27.0429,26.938,26.9476,161289.0
2021-03-16 14:40:00,28.27,28.3,28.15,28.16,113022.0,26.9476,26.9762,26.8332,26.8427,113022.0
2021-03-16 14:45:00,28.16,28.23,28.14,28.2,80284.0,26.8427,26.9094,26.8236,26.8808,80284.0
2021-03-16 14:50:00,28.2,28.3,28.17,28.3,87450.0,26.8808,26.9762,26.8522,26.9762,87450.0
2021-03-16 14:55:00,28.31,28.34,28.27,28.34,71369.0,26.9857,27.0143,26.9476,27.0143,71369.0
2021-03-16 15:00:00,28.33,28.36,28.26,28.33,68306.0,27.0047,27.0333,26.938,27.0047,68306.0
2021-03-16 15:05:00,28.33,28.45,28.32,28.43,91987.0,27.0047,27.1191,26.9952,27.1001,91987.0
2021-03-16 15:10:00,28.43,28.49,28.41,28.44,57442.0,27.1001,27.1573,27.081,27.1096,57442.0
2021-03-16 15:15:00,28.44,28.45,28.42,28.43,33677.0,27.1096,27.1191,27.0905,27.1001,33677.0
2021-03-16 15:20:00,28.44,28.5,28.41,28.44,99229.0,27.1096,27.1668,27.081,27.1096,99229.0
2021-03-16 15:25:00,28.43,28.44,28.32,28.33,130649.0,27.1001,27.1096,26.9952,27.0047,130649.0
2021-03-16 15:30:00,28.32,28.35,28.26,28.3,115929.0,26.9952,27.0238,26.938,26.9762,115929.0
2021-03-16 15:35:00,28.3,28.31,28.2,28.21,229365.0,26.9762,26.9857,26.8808,26.8904,229365.0
2021-03-16 15:40:00,28.21,28.29,28.18,28.19,186439.0,26.8904,26.9666,26.8618,26.8713,186439.0
2021-03-16 15:45:00,28.2,28.21,28.13,28.19,383753.0,26.8808,26.8904,26.8141,26.8713,383753.0
2021-03-16 15:50:00,28.18,28.26,28.16,28.24,453385.0,26.8618,26.938,26.8427,26.919,453385.0
2021-03-16 15:55:00,28.24,28.27,28.16,28.16,475908.0,26.919,26.9476,26.8427,26.8427,475908.0
2021-03-17 09:30:00,28.04,28.55,27.94,28.55,921550.0,26.7283,27.2145,26.633,27.2145,921550.0
2021-03-17 09:35:00,28.55,28.77,28.36,28.77,552043.0,27.2145,27.4242,27.0333,27.4242,552043.0
2021-03-17 09:40:00,28.74,28.84,28.56,28.59,625845.0,27.3956,27.4909,27.224,27.2526,625845.0
2021-03-17 09:45:00,28.6,28.66,28.27,28.28,318238.0,27.2621,27.3193,26.9476,26.9571,318238.0
2021-03-17 09:50:00,28.27,28.47,28.19,28.45,197573.0,26.9476,27.1382,26.8713,27.1191,197573.0
2021-03-17 09:55:00,28.43,28.52,28.29,28.48,241616.0,27.1001,27.1859,26.9666,27.1477,241616.0
2021-03-17 10:00:00,28.49,28.69,28.48,28.57,281102.0,27.1573,27.3479,27.1477,27.2335,281102.0
2021-03-17 10:05:00,28.57,28.58,28.34,28.44,221125.0,27.2335,27.2431,27.0143,27.1096,221125.0
2021-03-17 10:10:00,28.46,28.64,28.45,28.63,161292.0,27.1287,27.3002,27.1191,27.2907,161292.0
2021-03-17 10:15:00,28.64,28.77,28.56,28.59,275770.0,27.3002,27.4242,27.224,27.2526,275770.0
2021-03-17 10:20:00,28.59,28.61,28.33,28.41,178820.0,27.2526,27.2716,27.0047,27.081,178820.0
2021-03-17 10:25:00,28.42,28.51,28.38,28.41,101391.0,27.0905,27.1763,27.0524,27.081,101391.0
2021-03-17 10:30:00,28.4,28.41,28.13,28.21,624604.0,27.0715,27.081,26.8141,26.8904,624604.0
2021-03-17 10:35:00,28.21,28.24,28.0,28.13,290536.0,26.8904,26.919,26.6902,26.8141,290536.0
2021-03-17 10:40:00,28.13,28.14,27.96,28.01,167698.0,26.8141,26.8236,26.6521,26.6997,167698.0
2021-03-17 10:45:00,28.01,28.11,27.98,28.04,135590.0,26.6997,26.795,26.6711,26.7283,135590.0
2021-03-17 10:50:00,28.03,28.31,28.02,28.22,239960.0,26.7188,26.9857,26.7092,26.8999,239960.0
2021-03-17 10:55:00,28.22,28.32,28.14,28.24,88260.0,26.8999,26.9952,26.8236,26.919,88260.0
2021-03-17 11:00:00,28.24,28.31,28.18,28.23,61501.0,26.919,26.9857,26.8618,26.9094,61501.0
2021-03-17 11:05:00,28.22,28.32,28.17,28.28,76682.0,26.8999,26.9952,26.8522,26.9571,76682.0
2021-03-17 11:10:00,28.29,28.43,28.29,28.33,138559.0,26.9666,27.1001,26.9666,27.0047,138559.0
2021-03-17 11:15:00,28.32,28.35,28.2,28.24,88102.0,26.9952,27.0238,26.8808,26.919,88102.0
2021-03-17 11:20:00,28.24,28.34,28.22,28.32,75717.0,26.919,27.0143,26.8999,26.9952,75717.0
2021-03-17 11:25:00,28.32,28.36,28.24,28.25,48534.0,26.9952,27.0333,26.919,26.9285,48534.0
2021-03-17 11:30:00,28.25,28.32,28.23,28.25,42449.0,26.9285,26.9952,26.9094,26.9285,42449.0
2021-03-17 11:35:00,28.25,28.32,28.24,28.25,55359.0,26.9285,26.9952,26.919,26.9285,55359.0
2021-03-17 11:40:00,28.25,28.34,28.21,28.27,62249.0,26.9285,27.0143,26.8904,26.9476,62249.0
2021-03-17 11:45:00,28.27,28.33,28.27,28.3,36042.0,26.9476,27.0047,26.9476,26.9762,36042.0
2021-03-17 11:50:00,28.3,28.33,28.2,28.23,70453.0,26.9762,27.0047,26.8808,26.9094,70453.0
2021-03-17 11:55:00,28.22,28.24,28.19,28.2,48671.0,26.8999,26.919,26.8713,26.8808,48671.0
2021-03-17 12:00:00,28.21,28.39,28.21,28.35,80833.0,26.8904,27.0619,26.8904,27.0238,80833.0
2021-03-17 12:05:00,28.35,28.41,28.32,28.39,49536.0,27.0238,27.081,26.9952,27.0619,49536.0
2021-03-17 12:10:00,28.38,28.39,28.27,28.3,51751.0,27.0524,27.0619,26.9476,26.9762,51751.0
2021-03-17 12:15:00,28.3,28.34,28.24,28.29,48533.0,26.9762,27.0143,26.919,26.9666,48533.0
2021-03-17 12:20:00,28.28,28.29,28.2,28.22,45177.0,26.9571,26.9666,26.8808,26.8999,45177.0
2021-03-17 12:25:00,28.22,28.27,28.18,28.21,49187.0,26.8999,26.9476,26.8618,26.8904,49187.0
2021-03-17 12:30:00,28.21,28.25,28.2,28.23,45869.0,26.8904,26.9285,26.8808,26.9094,45869.0
2021-03-17 12:35:00,28.24,28.35,28.2,28.34,58838.0,26.919,27.0238,26.8808,27.0143,58838.0
2021-03-17 12:40:00,28.33,28.33,28.27,28.27,36536.0,27.0047,27.0047,26.9476,26.9476,36536.0
2021-03-17 12:45:00,28.28,28.3,28.24,28.27,55191.0,26.9571,26.9762,26.919,26.9476,55191.0
2021-03-17 12:50:00,28.28,28.28,28.21,28.25,49009.0,26.9571,26.9571,26.8904,26.9285,49009.0
2021-03-17 12:55:00,28.25,28.29,28.22,28.28,37946.0,26.9285,26.9666,26.8999,26.9571,37946.0
2021-03-17 13:00:00,28.28,28.36,28.26,28.32,42947.0,26.9571,27.0333,26.938,26.9952,42947.0
2021-03-17 13:05:00,28.32,28.34,28.26,28.27,44084.0,26.9952,27.0143,26.938,26.9476,44084.0
2021-03-17 13:10:00,28.27,28.28,28.19,28.19,39495.0,26.9476,26.9571,26.8713,26.8713,39495.0
2021-03-17 13:15:00,28.2,28.25,28.16,28.19,56995.0,26.8808,26.9285,26.8427,26.8713,56995.0
2021-03-17 13:20:00,28.2,28.31,28.17,28.31,88700.0,26.8808,26.9857,26.8522,26.9857,88700.0
2021-03-17 13:25:00,28.32,28.37,28.29,28.35,79300.0,26.9952,27.0429,26.9666,27.0238,79300.0
2021-03-17 13:30:00,28.34,28.45,28.33,28.43,89029.0,27.0143,27.1191,27.0047,27.1001,89029.0
2021-03-17 13:35:00,28.44,28.5,28.44,28.48,95096.0,27.1096,27.1668,27.1096,27.1477,95096.0
2021-03-17 13:40:00,28.48,28.62,28.47,28.58,165331.0,27.1477,27.2812,27.1382,27.2431,165331.0
2021-03-17 13:45:00,28.58,28.65,28.58,28.63,98456.0,27.2431,27.3098,27.2431,27.2907,98456.0
2021-03-17 13:50:00,28.62,28.63,28.55,28.59,142001.0,27.2812,27.2907,27.2145,27.2526,142001.0
2021-03-17 13:55:00,28.58,28.62,28.54,28.54,98874.0,27.2431,27.2812,27.2049,27.2049,98874.0
2021-03-17 14:00:00,28.55,28.79,28.55,28.73,271341.0,27.2145,27.4432,27.2145,27.386,271341.0
2021-03-17 14:05:00,28.73,28.9,28.72,28.88,199412.0,27.386,27.5481,27.3765,27.529,199412.0
2021-03-17 14:10:00,28.88,29.04,28.88,28.97,402860.0,27.529,27.6815,27.529,27.6148,402860.0
2021-03-17 14:15:00,28.98,28.99,28.76,28.89,173940.0,27.6243,27.6339,27.4146,27.5386,173940.0
2021-03-17 14:20:00,28.9,28.9,28.76,28.78,97923.0,27.5481,27.5481,27.4146,27.4337,97923.0
2021-03-17 14:25:00,28.79,28.8,28.68,28.7,72484.0,27.4432,27.4528,27.3384,27.3574,72484.0
2021-03-17 14:30:00,28.69,28.76,28.65,28.73,96347.0,27.3479,27.4146,27.3098,27.386,96347.0
2021-03-17 14:35:00,28.73,28.91,28.73,28.9,187081.0,27.386,27.5576,27.386,27.5481,187081.0
2021-03-17 14:40:00,28.91,29.06,28.9,29.03,275498.0,27.5576,27.7006,27.5481,27.672,275498.0
2021-03-17 14:45:00,29.03,29.13,28.95,29.09,233893.0,27.672,27.7673,27.5957,27.7292,233893.0
2021-03-17 14:50:00,29.09,29.12,29.0,29.01,138210.0,27.7292,27.7578,27.6434,27.6529,138210.0
2021-03-17 14:55:00,29.01,29.04,28.89,28.92,132255.0,27.6529,27.6815,27.5386,27.5671,132255.0
2021-03-17 15:00:00,28.92,29.01,28.89,28.99,103238.0,27.5671,27.6529,27.5386,27.6339,103238.0
2021-03-17 15:05:00,28.99,29.0,28.87,28.92,120973.0,27.6339,27.6434,27.5195,27.5671,120973.0
2021-03-17 15:10:00,28.91,28.95,28.83,28.86,165997.0,27.5576,27.5957,27.4814,27.51,165997.0
2021-03-17 15:15:00,28.87,28.92,28.74,28.74,252875.0,27.5195,27.5671,27.3956,27.3956,252875.0
2021-03-17 15:20:00,28.75,28.8,28.66,28.69,183210.0,27.4051,27.4528,27.3193,27.3479,183210.0
2021-03-17 15:25:00,28.69,28.84,28.69,28.79,141868.0,27.3479,27.4909,27.3479,27.4432,141868.0
2021-03-17 15:30:00,28.78,28.93,28.78,28.86,97278.0,27.4337,27.5767,27.4337,27.51,97278.0
2021-03-17 15:35:00,28.87,28.87,28.77,28.81,180795.0,27.5195,27.5195,27.4242,27.4623,180795.0
2021-03-17 15:40:00,28.8,28.93,28.8,28.81,216076.0,27.4528,27.5767,27.4528,27.4623,216076.0
2021-03-17 15:45:00,28.81,28.94,28.81,28.89,199254.0,27.4623,27.5862,27.4623,27.5386,199254.0
2021-03-17 15:50:00,28.89,28.96,28.85,28.96,269747.0,27.5386,27.6053,27.5004,27.6053,269747.0
2021-03-17 15:55:00,28.95,29.06,28.92,29.05,733383.0,27.5957,27.7006,27.5671,27.6911,733383.0
2021-03-18 09:30:00,28.49,28.65,28.18,28.3,583893.0,27.1573,27.3098,26.8618,26.9762,583893.0
2021-03-18 09:35:00,28.32,28.59,28.26,28.51,363666.0,26.9952,27.2526,26.938,27.1763,363666.0
2021-03-18 09:40:00,28.48,28.53,28.11,28.24,454580.0,27.1477,27.1954,26.795,26.919,454580.0
2021-03-18 09:45:00,28.23,28.41,28.08,28.19,286664.0,26.9094,27.081,26.7664,26.8713,286664.0
2021-03-18 09:50:00,28.18,28.31,28.13,28.26,285560.0,26.8618,26.9857,26.8141,26.938,285560.0
2021-03-18 09:55:00,28.25,28.67,28.25,28.55,407443.0,26.9285,27.3288,26.9285,27.2145,407443.0
2021-03-18 10:00:00,28.56,28.58,28.22,28.25,171427.0,27.224,27.2431,26.8999,26.9285,171427.0
2021-03-18 10:05:00,28.25,28.42,28.22,28.35,176338.0,26.9285,27.0905,26.8999,27.0238,176338.0
2021-03-18 10:10:00,28.34,28.41,28.29,28.32,160503.0,27.0143,27.081,26.9666,26.9952,160503.0
2021-03-18 10:15:00,28.32,28.36,28.2,28.31,156542.0,26.9952,27.0333,26.8808,26.9857,156542.0
2021-03-18 10:20:00,28.3,28.32,28.2,28.26,149855.0,26.9762,26.9952,26.8808,26.938,149855.0
2021-03-18 10:25:00,28.26,28.36,28.22,28.26,133386.0,26.938,27.0333,26.8999,26.938,133386.0
2021-03-18 10:30:00,28.26,28.31,28.19,28.27,188235.0,26.938,26.9857,26.8713,26.9476,188235.0
2021-03-18 10:35:00,28.27,28.37,28.21,28.29,185978.0,26.9476,27.0429,26.8904,26.9666,185978.0
2021-03-18 10:40:00,28.29,28.31,28.14,28.23,297326.0,26.9666,26.9857,26.8236,26.9094,297326.0
2021-03-18 10:45:00,28.23,28.34,28.2,28.23,129174.0,26.9094,27.0143,26.8808,26.9094,129174.0
2021-03-18 10:50:00,28.23,28.24,28.05,28.08,289687.0,26.9094,26.919,26.7378,26.7664,289687.0
2021-03-18 10:55:00,28.08,28.21,28.03,28.2,370227.0,26.7664,26.8904,26.7188,26.8808,370227.0
2021-03-18 11:00:00,28.2,28.2,28.05,28.17,254957.0,26.8808,26.8808,26.7378,26.8522,254957.0
2021-03-18 11:05:00,28.17,28.24,28.13,28.2,263636.0,26.8522,26.919,26.8141,26.8808,263636.0
2021-03-18 11:10:00,28.21,28.22,28.06,28.08,253432.0,26.8904,26.8999,26.7474,26.7664,253432.0
2021-03-18 11:15:00,28.08,28.27,28.07,28.18,182936.0,26.7664,26.9476,26.7569,26.8618,182936.0
2021-03-18 11:20:00,28.18,28.27,28.14,28.26,159868.0,26.8618,26.9476,26.8236,26.938,159868.0
2021-03-18 11:25:00,28.27,28.27,28.15,28.18,168395.0,26.9476,26.9476,26.8332,26.8618,168395.0
2021-03-18 11:30:00,28.17,28.29,28.16,28.28,114595.0,26.8522,26.9666,26.8427,26.9571,114595.0
2021-03-18 11:35:00,28.29,28.31,28.14,28.16,127457.0,26.9666,26.9857,26.8236,26.8427,127457.0
2021-03-18 11:40:00,28.16,28.17,28.03,28.05,221433.0,26.8427,26.8522,26.7188,26.7378,221433.0
2021-03-18 11:45:00,28.05,28.09,27.98,28.03,327986.0,26.7378,26.776,26.6711,26.7188,327986.0
2021-03-18 11:50:00,28.04,28.06,27.93,27.93,211101.0,26.7283,26.7474,26.6235,26.6235,211101.0
2021-03-18 11:55:00,27.93,28.02,27.88,27.98,216009.0,26.6235,26.7092,26.5758,26.6711,216009.0
2021-03-18 12:00:00,27.97,28.04,27.97,28.03,152623.0,26.6616,26.7283,26.6616,26.7188,152623.0
2021-03-18 12:05:00,28.03,28.03,27.86,27.87,195353.0,26.7188,26.7188,26.5567,26.5663,195353.0
2021-03-18 12:10:00,27.87,27.95,27.84,27.94,128153.0,26.5663,26.6425,26.5377,26.633,128153.0
2021-03-18 12:15:00,27.94,27.96,27.87,27.87,142287.0,26.633,26.6521,26.5663,26.5663,142287.0
2021-03-18 12:20:00,27.88,27.92,27.82,27.83,127571.0,26.5758,26.6139,26.5186,26.5281,127571.0
2021-03-18 12:25:00,27.82,28.09,27.81,28.09,208162.0,26.5186,26.776,26.5091,26.776,208162.0
2021-03-18 12:30:00,28.08,28.08,27.92,27.93,106455.0,26.7664,26.7664,26.6139,26.6235,106455.0
2021-03-18 12:35:00,27.93,27.96,27.88,27.92,120648.0,26.6235,26.6521,26.5758,26.6139,120648.0
2021-03-18 12:40:00,27.93,27.95,27.82,27.83,166428.0,26.6235,26.6425,26.5186,26.5281,166428.0
2021-03-18 12:45:00,27.83,27.85,27.65,27.68,363221.0,26.5281,26.5472,26.3566,26.3852,363221.0
2021-03-18 12:50:00,27.67,27.67,27.45,27.47,439164.0,26.3756,26.3756,26.1659,26.185,439164.0
2021-03-18 12:55:00,27.48,27.66,27.42,27.6,320317.0,26.1945,26.3661,26.1373,26.3089,320317.0
2021-03-18 13:00:00,27.59,27.65,27.5,27.62,176290.0,26.2994,26.3566,26.2136,26.328,176290.0
2021-03-18 13:05:00,27.61,27.68,27.58,27.66,131837.0,26.3184,26.3852,26.2898,26.3661,131837.0
2021-03-18 13:10:00,27.67,27.69,27.6,27.68,91919.0,26.3756,26.3947,26.3089,26.3852,91919.0
2021-03-18 13:15:00,27.67,27.69,27.62,27.67,112136.0,26.3756,26.3947,26.328,26.3756,112136.0
2021-03-18 13:20:00,27.68,27.77,27.62,27.62,180528.0,26.3852,26.4709,26.328,26.328,180528.0
2021-03-18 13:25:00,27.63,27.69,27.61,27.66,137381.0,26.3375,26.3947,26.3184,26.3661,137381.0
2021-03-18 13:30:00,27.66,27.73,27.6,27.73,118531.0,26.3661,26.4328,26.3089,26.4328,118531.0
2021-03-18 13:35:00,27.73,27.89,27.72,27.88,238270.0,26.4328,26.5853,26.4233,26.5758,238270.0
2021-03-18 13:40:00,27.89,27.93,27.85,27.88,152007.0,26.5853,26.6235,26.5472,26.5758,152007.0
2021-03-18 13:45:00,27.87,27.88,27.7,27.78,140855.0,26.5663,26.5758,26.4042,26.4805,140855.0
2021-03-18 13:50:00,27.78,27.82,27.76,27.82,87814.0,26.4805,26.5186,26.4614,26.5186,87814.0
2021-03-18 13:55:00,27.82,27.82,27.71,27.73,81201.0,26.5186,26.5186,26.4138,26.4328,81201.0
2021-03-18 14:00:00,27.74,27.74,27.59,27.6,154137.0,26.4423,26.4423,26.2994,26.3089,154137.0
2021-03-18 14:05:00,27.6,27.68,27.53,27.62,133589.0,26.3089,26.3852,26.2422,26.328,133589.0
2021-03-18 14:10:00,27.62,27.64,27.54,27.59,112220.0,26.328,26.347,26.2517,26.2994,112220.0
2021-03-18 14:15:00,27.58,27.58,27.45,27.46,371888.0,26.2898,26.2898,26.1659,26.1754,371888.0
2021-03-18 14:20:00,27.46,27.47,27.33,27.37,301775.0,26.1754,26.185,26.0515,26.0897,301775.0
2021-03-18 14:25:00,27.36,27.46,27.32,27.38,286708.0,26.0801,26.1754,26.042,26.0992,286708.0
2021-03-18 14:30:00,27.38,27.49,27.34,27.34,159535.0,26.0992,26.204,26.0611,26.0611,159535.0
2021-03-18 14:35:00,27.35,27.35,27.26,27.27,235019.0,26.0706,26.0706,25.9848,25.9943,235019.0
2021-03-18 14:40:00,27.27,27.3,27.17,27.22,279486.0,25.9943,26.0229,25.899,25.9467,279486.0
2021-03-18 14:45:00,27.22,27.39,27.21,27.36,191678.0,25.9467,26.1087,25.9371,26.0801,191678.0
2021-03-18 14:50:00,27.36,27.4,27.16,27.19,195801.0,26.0801,26.1183,25.8895,25.9181,195801.0
2021-03-18 14:55:00,27.2,27.25,27.16,27.19,148929.0,25.9276,25.9753,25.8895,25.9181,148929.0
2021-03-18 15:00:00,27.18,27.2,27.06,27.09,272164.0,25.9085,25.9276,25.7942,25.8228,272164.0
2021-03-18 15:05:00,27.08,27.13,27.02,27.09,681976.0,25.8132,25.8609,25.756,25.8228,681976.0
2021-03-18 15:10:00,27.08,27.09,26.9,26.92,447663.0,25.8132,25.8228,25.6416,25.6607,447663.0
2021-03-18 15:15:00,26.91,26.91,26.67,26.78,405935.0,25.6512,25.6512,25.4224,25.5273,405935.0
2021-03-18 15:20:00,26.77,26.82,26.71,26.75,369882.0,25.5177,25.5654,25.4605,25.4987,369882.0
2021-03-18 15:25:00,26.75,26.94,26.66,26.91,342659.0,25.4987,25.6798,25.4129,25.6512,342659.0
2021-03-18 15:30:00,26.91,26.92,26.56,26.59,673138.0,25.6512,25.6607,25.3175,25.3461,673138.0
2021-03-18 15:35:00,26.59,26.79,26.57,26.65,423966.0,25.3461,25.5368,25.3271,25.4033,423966.0
2021-03-18 15:40:00,26.65,26.7,26.56,26.66,412317.0,25.4033,25.451,25.3175,25.4129,412317.0
2021-03-18 15:45:00,26.66,26.67,26.51,26.53,457538.0,25.4129,25.4224,25.2699,25.2889,457538.0
2021-03-18 15:50:00,26.52,26.67,26.52,26.64,850914.0,25.2794,25.4224,25.2794,25.3938,850914.0
2021-03-18 15:55:00,26.63,26.74,26.59,26.61,1068717.0,25.3843,25.4891,25.3461,25.3652,1068717.0
2021-03-19 09:30:00,27.0,27.5,26.82,27.28,1531053.0,25.737,26.2136,25.5654,26.0039,1531053.0
2021-03-19 09:35:00,27.27,27.47,27.17,27.23,594346.0,25.9943,26.185,25.899,25.9562,594346.0
2021-03-19 09:40:00,27.22,27.24,26.7,26.86,630625.0,25.9467,25.9657,25.451,25.6035,630625.0
2021-03-19 09:45:00,26.85,27.0,26.75,26.79,319129.0,25.594,25.737,25.4987,25.5368,319129.0
2021-03-19 09:50:00,26.79,27.54,26.78,27.34,598513.0,25.5368,26.2517,25.5273,26.0611,598513.0
2021-03-19 09:55:00,27.35,27.59,27.25,27.45,289297.0,26.0706,26.2994,25.9753,26.1659,289297.0
2021-03-19 10:00:00,27.45,27.6,27.36,27.4,299832.0,26.1659,26.3089,26.0801,26.1183,299832.0
2021-03-19 10:05:00,27.41,27.42,27.22,27.35,268108.0,26.1278,26.1373,25.9467,26.0706,268108.0
2021-03-19 10:10:00,27.35,27.55,27.25,27.51,285678.0,26.0706,26.2612,25.9753,26.2231,285678.0
2021-03-19 10:15:00,27.5,27.65,27.42,27.64,249927.0,26.2136,26.3566,26.1373,26.347,249927.0
2021-03-19 10:20:00,27.65,27.66,27.47,27.51,176163.0,26.3566,26.3661,26.185,26.2231,176163.0
2021-03-19 10:25:00,27.52,27.64,27.51,27.6,134434.0,26.2326,26.347,26.2231,26.3089,134434.0
2021-03-19 10:30:00,27.6,27.65,27.41,27.54,165421.0,26.3089,26.3566,26.1278,26.2517,165421.0
2021-03-19 10:35:00,27.54,27.87,27.54,27.8,411221.0,26.2517,26.5663,26.2517,26.4995,411221.0
2021-03-19 10:40:00,27.8,27.87,27.7,27.85,254845.0,26.4995,26.5663,26.4042,26.5472,254845.0
2021-03-19 10:45:00,27.85,27.93,27.8,27.86,178606.0,26.5472,26.6235,26.4995,26.5567,178606.0
2021-03-19 10:50:00,27.86,28.03,27.86,28.03,248395.0,26.5567,26.7188,26.5567,26.7188,248395.0
2021-03-19 10:55:00,28.03,28.1,27.92,28.07,306303.0,26.7188,26.7855,26.6139,26.7569,306303.0
2021-03-19 11:00:00,28.08,28.09,27.92,28.0,215687.0,26.7664,26.776,26.6139,26.6902,215687.0
2021-03-19 11:05:00,27.99,28.11,27.96,28.07,140519.0,26.6807,26.795,26.6521,26.7569,140519.0
2021-03-19 11:10:00,28.08,28.24,28.02,28.23,239191.0,26.7664,26.919,26.7092,26.9094,239191.0
2021-03-19 11:15:00,28.23,28.27,28.02,28.07,252398.0,26.9094,26.9476,26.7092,26.7569,252398.0
2021-03-19 11:20:00,28.06,28.13,27.89,28.06,256529.0,26.7474,26.8141,26.5853,26.7474,256529.0
2021-03-19 11:25:00,28.06,28.07,27.94,27.98,243584.0,26.7474,26.7569,26.633,26.6711,243584.0
2021-03-19 11:30:00,27.97,28.17,27.97,28.17,174758.0,26.6616,26.8522,26.6616,26.8522,174758.0
2021-03-19 11:35:00,28.16,28.27,28.14,28.27,279783.0,26.8427,26.9476,26.8236,26.9476,279783.0
2021-03-19 11:40:00,28.27,28.3,28.11,28.14,158706.0,26.9476,26.9762,26.795,26.8236,158706.0
2021-03-19 11:45:00,28.15,28.17,28.04,28.07,73607.0,26.8332,26.8522,26.7283,26.7569,73607.0
2021-03-19 11:50:00,28.06,28.14,28.04,28.11,92302.0,26.7474,26.8236,26.7283,26.795,92302.0
2021-03-19 11:55:00,28.11,28.15,28.08,28.13,80136.0,26.795,26.8332,26.7664,26.8141,80136.0
2021-03-19 12:00:00,28.13,28.23,28.13,28.23,123725.0,26.8141,26.9094,26.8141,26.9094,123725.0
2021-03-19 12:05:00,28.22,28.26,28.11,28.21,135578.0,26.8999,26.938,26.795,26.8904,135578.0
2021-03-19 12:10:00,28.2,28.34,28.16,28.33,263526.0,26.8808,27.0143,26.8427,27.0047,263526.0
2021-03-19 12:15:00,28.34,28.51,28.31,28.43,415980.0,27.0143,27.1763,26.9857,27.1001,415980.0
2021-03-19 12:20:00,28.42,28.47,28.39,28.41,103158.0,27.0905,27.1382,27.0619,27.081,103158.0
2021-03-19 12:25:00,28.41,28.56,28.4,28.49,210271.0,27.081,27.224,27.0715,27.1573,210271.0
2021-03-19 12:30:00,28.49,28.5,28.25,28.25,167628.0,27.1573,27.1668,26.9285,26.9285,167628.0
2021-03-19 12:35:00,28.26,28.38,28.21,28.37,180248.0,26.938,27.0524,26.8904,27.0429,180248.0
2021-03-19 12:40:00,28.38,28.49,28.36,28.49,216339.0,27.0524,27.1573,27.0333,27.1573,216339.0
2021-03-19 12:45:00,28.49,28.51,28.37,28.43,109716.0,27.1573,27.1763,27.0429,27.1001,109716.0
2021-03-19 12:50:00,28.43,28.44,28.28,28.32,121093.0,27.1001,27.1096,26.9571,26.9952,121093.0
2021-03-19 12:55:00,28.32,28.4,28.29,28.38,71686.0,26.9952,27.0715,26.9666,27.0524,71686.0
2021-03-19 13:00:00,28.38,28.44,28.3,28.39,105806.0,27.0524,27.1096,26.9762,27.0619,105806.0
2021-03-19 13:05:00,28.4,28.43,28.31,28.38,130695.0,27.0715,27.1001,26.9857,27.0524,130695.0
2021-03-19 13:10:00,28.38,28.42,28.33,28.41,44582.0,27.0524,27.0905,27.0047,27.081,44582.0
2021-03-19 13:15:00,28.42,28.45,28.36,28.42,86622.0,27.0905,27.1191,27.0333,27.0905,86622.0
2021-03-19 13:20:00,28.42,28.46,28.35,28.35,52917.0,27.0905,27.1287,27.0238,27.0238,52917.0
2021-03-19 13:25:00,28.35,28.4,28.28,28.28,137243.0,27.0238,27.0715,26.9571,26.9571,137243.0
2021-03-19 13:30:00,28.28,28.3,28.18,28.19,141176.0,26.9571,26.9762,26.8618,26.8713,141176.0
2021-03-19 13:35:00,28.19,28.39,28.16,28.39,281392.0,26.8713,27.0619,26.8427,27.0619,281392.0
2021-03-19 13:40:00,28.4,28.45,28.34,28.4,119634.0,27.0715,27.1191,27.0143,27.0715,119634.0
2021-03-19 13:45:00,28.39,28.43,28.3,28.34,96716.0,27.0619,27.1001,26.9762,27.0143,96716.0
2021-03-19 13:50:00,28.34,28.41,28.32,28.36,123958.0,27.0143,27.081,26.9952,27.0333,123958.0
2021-03-19 13:55:00,28.36,28.41,28.32,28.34,150009.0,27.0333,27.081,26.9952,27.0143,150009.0
2021-03-19 14:00:00,28.35,28.42,28.33,28.36,166940.0,27.0238,27.0905,27.0047,27.0333,166940.0
2021-03-19 14:05:00,28.36,28.37,28.21,28.23,69378.0,27.0333,27.0429,26.8904,26.9094,69378.0
2021-03-19 14:10:00,28.22,28.28,28.2,28.25,92218.0,26.8999,26.9571,26.8808,26.9285,92218.0
2021-03-19 14:15:00,28.26,28.26,28.11,28.13,81000.0,26.938,26.938,26.795,26.8141,81000.0
2021-03-19 14:20:00,28.13,28.16,28.1,28.14,89222.0,26.8141,26.8427,26.7855,26.8236,89222.0
2021-03-19 14:25:00,28.14,28.22,28.11,28.2,140719.0,26.8236,26.8999,26.795,26.8808,140719.0
2021-03-19 14:30:00,28.21,28.28,28.2,28.25,141107.0,26.8904,26.9571,26.8808,26.9285,141107.0
2021-03-19 14:35:00,28.24,28.3,28.21,28.27,123738.0,26.919,26.9762,26.8904,26.9476,123738.0
2021-03-19 14:40:00,28.26,28.27,28.18,28.24,118009.0,26.938,26.9476,26.8618,26.919,118009.0
2021-03-19 14:45:00,28.24,28.29,28.23,28.28,117205.0,26.919,26.9666,26.9094,26.9571,117205.0
2021-03-19 14:50:00,28.28,28.31,28.27,28.29,101381.0,26.9571,26.9857,26.9476,26.9666,101381.0
2021-03-19 14:55:00,28.29,28.36,28.26,28.33,166285.0,26.9666,27.0333,26.938,27.0047,166285.0
2021-03-19 15:00:00,28.33,28.37,28.3,28.32,136411.0,27.0047,27.0429,26.9762,26.9952,136411.0
2021-03-19 15:05:00,28.32,28.36,28.27,28.33,142025.0,26.9952,27.0333,26.9476,27.0047,142025.0
2021-03-19 15:10:00,28.33,28.39,28.32,28.37,155845.0,27.0047,27.0619,26.9952,27.0429,155845.0
2021-03-19 15:15:00,28.38,28.41,28.31,28.4,242372.0,27.0524,27.081,26.9857,27.0715,242372.0
2021-03-19 15:20:00,28.41,28.48,28.4,28.42,395618.0,27.081,27.1477,27.0715,27.0905,395618.0
2021-03-19 15:25:00,28.42,28.47,28.39,28.45,257306.0,27.0905,27.1382,27.0619,27.1191,257306.0
2021-03-19 15:30:00,28.45,28.52,28.41,28.45,313494.0,27.1191,27.1859,27.081,27.1191,313494.0
2021-03-19 15:35:00,28.45,28.45,28.35,28.35,268726.0,27.1191,27.1191,27.0238,27.0238,268726.0
2021-03-19 15:40:00,28.36,28.36,28.12,28.12,498299.0,27.0333,27.0333,26.8046,26.8046,498299.0
2021-03-19 15:45:00,28.13,28.26,28.11,28.19,503859.0,26.8141,26.938,26.795,26.8713,503859.0
2021-03-19 15:50:00,28.18,28.2,28.06,28.07,473983.0,26.8618,26.8808,26.7474,26.7569,473983.0
2021-03-19 15:55:00,28.07,28.14,28.03,28.1,1320803.0,26.7569,26.8236,26.7188,26.7855,1320803.0
2021-03-22 09:30:00,27.82,27.85,27.27,27.6,588661.0,26.5186,26.5472,25.9943,26.3089,588661.0
2021-03-22 09:35:00,27.62,28.23,27.59,28.2,838589.0,26.328,26.9094,26.2994,26.8808,838589.0
2021-03-22 09:40:00,28.21,28.23,27.86,27.96,570854.0,26.8904,26.9094,26.5567,26.6521,570854.0
2021-03-22 09:45:00,27.96,28.03,27.72,27.84,235559.0,26.6521,26.7188,26.4233,26.5377,235559.0
2021-03-22 09:50:00,27.84,28.08,27.84,27.94,169171.0,26.5377,26.7664,26.5377,26.633,169171.0
2021-03-22 09:55:00,27.94,27.97,27.8,27.91,211753.0,26.633,26.6616,26.4995,26.6044,211753.0
2021-03-22 10:00:00,27.93,28.0,27.79,27.99,127750.0,26.6235,26.6902,26.49,26.6807,127750.0
2021-03-22 10:05:00,28.0,28.02,27.63,27.71,213258.0,26.6902,26.7092,26.3375,26.4138,213258.0
2021-03-22 10:10:00,27.71,27.9,27.62,27.71,135854.0,26.4138,26.5949,26.328,26.4138,135854.0
2021-03-22 10:15:00,27.7,27.89,27.63,27.85,156903.0,26.4042,26.5853,26.3375,26.5472,156903.0
2021-03-22 10:20:00,27.84,27.88,27.66,27.71,87120.0,26.5377,26.5758,26.3661,26.4138,87120.0
2021-03-22 10:25:00,27.71,27.72,27.57,27.6,158890.0,26.4138,26.4233,26.2803,26.3089,158890.0
2021-03-22 10:30:00,27.62,27.71,27.52,27.65,130451.0,26.328,26.4138,26.2326,26.3566,130451.0
2021-03-22 10:35:00,27.66,27.82,27.62,27.77,148517.0,26.3661,26.5186,26.328,26.4709,148517.0
2021-03-22 10:40:00,27.78,27.81,27.63,27.8,136429.0,26.4805,26.5091,26.3375,26.4995,136429.0
2021-03-22 10:45:00,27.81,27.9,27.76,27.87,113305.0,26.5091,26.5949,26.4614,26.5663,113305.0
2021-03-22 10:50:00,27.88,27.94,27.83,27.91,61164.0,26.5758,26.633,26.5281,26.6044,61164.0
2021-03-22 10:55:00,27.91,27.94,27.78,27.85,117258.0,26.6044,26.633,26.4805,26.5472,117258.0
2021-03-22 11:00:00,27.85,27.87,27.77,27.78,46863.0,26.5472,26.5663,26.4709,26.4805,46863.0
2021-03-22 11:05:00,27.79,27.84,27.74,27.75,52086.0,26.49,26.5377,26.4423,26.4519,52086.0
2021-03-22 11:10:00,27.75,27.75,27.61,27.67,144367.0,26.4519,26.4519,26.3184,26.3756,144367.0
2021-03-22 11:15:00,27.67,27.71,27.58,27.62,148002.0,26.3756,26.4138,26.2898,26.328,148002.0
2021-03-22 11:20:00,27.62,27.71,27.61,27.65,170741.0,26.328,26.4138,26.3184,26.3566,170741.0
2021-03-22 11:25:00,27.64,27.69,27.63,27.65,141431.0,26.347,26.3947,26.3375,26.3566,141431.0
2021-03-22 11:30:00,27.66,27.87,27.66,27.87,118749.0,26.3661,26.5663,26.3661,26.5663,118749.0
2021-03-22 11:35:00,27.87,27.92,27.85,27.88,56197.0,26.5663,26.6139,26.5472,26.5758,56197.0
2021-03-22 11:40:00,27.87,27.91,27.78,27.89,119616.0,26.5663,26.6044,26.4805,26.5853,119616.0
2021-03-22 11:45:00,27.9,27.91,27.82,27.85,55836.0,26.5949,26.6044,26.5186,26.5472,55836.0
2021-03-22 11:50:00,27.84,27.9,27.79,27.79,36157.0,26.5377,26.5949,26.49,26.49,36157.0
2021-03-22 11:55:00,27.79,27.82,27.74,27.76,112842.0,26.49,26.5186,26.4423,26.4614,112842.0
2021-03-22 12:00:00,27.75,27.78,27.73,27.75,92148.0,26.4519,26.4805,26.4328,26.4519,92148.0
2021-03-22 12:05:00,27.74,27.75,27.66,27.71,83452.0,26.4423,26.4519,26.3661,26.4138,83452.0
2021-03-22 12:10:00,27.71,27.71,27.63,27.63,82412.0,26.4138,26.4138,26.3375,26.3375,82412.0
2021-03-22 12:15:00,27.62,27.73,27.6,27.71,69248.0,26.328,26.4328,26.3089,26.4138,69248.0
2021-03-22 12:20:00,27.7,27.71,27.63,27.67,44377.0,26.4042,26.4138,26.3375,26.3756,44377.0
2021-03-22 12:25:00,27.66,27.69,27.57,27.62,113450.0,26.3661,26.3947,26.2803,26.328,113450.0
2021-03-22 12:30:00,27.62,27.62,27.47,27.56,161953.0,26.328,26.328,26.185,26.2708,161953.0
2021-03-22 12:35:00,27.56,27.68,27.55,27.62,78761.0,26.2708,26.3852,26.2612,26.328,78761.0
2021-03-22 12:40:00,27.62,27.62,27.48,27.5,71627.0,26.328,26.328,26.1945,26.2136,71627.0
2021-03-22 12:45:00,27.5,27.62,27.49,27.62,68017.0,26.2136,26.328,26.204,26.328,68017.0
2021-03-22 12:50:00,27.61,27.62,27.51,27.54,46908.0,26.3184,26.328,26.2231,26.2517,46908.0
2021-03-22 12:55:00,27.54,27.55,27.43,27.44,117651.0,26.2517,26.2612,26.1468,26.1564,117651.0
2021-03-22 13:00:00,27.44,27.48,27.4,27.47,54605.0,26.1564,26.1945,26.1183,26.185,54605.0
2021-03-22 13:05:00,27.47,27.5,27.43,27.49,64169.0,26.185,26.2136,26.1468,26.204,64169.0
2021-03-22 13:10:00,27.49,27.67,27.48,27.63,181713.0,26.204,26.3756,26.1945,26.3375,181713.0
2021-03-22 13:15:00,27.62,27.73,27.58,27.72,53673.0,26.328,26.4328,26.2898,26.4233,53673.0
2021-03-22 13:20:00,27.72,27.75,27.66,27.73,54667.0,26.4233,26.4519,26.3661,26.4328,54667.0
2021-03-22 13:25:00,27.73,27.79,27.67,27.77,95223.0,26.4328,26.49,26.3756,26.4709,95223.0
2021-03-22 13:30:00,27.77,27.78,27.72,27.75,29913.0,26.4709,26.4805,26.4233,26.4519,29913.0
2021-03-22 13:35:00,27.75,27.75,27.64,27.66,39895.0,26.4519,26.4519,26.347,26.3661,39895.0
2021-03-22 13:40:00,27.67,27.73,27.64,27.73,42970.0,26.3756,26.4328,26.347,26.4328,42970.0
2021-03-22 13:45:00,27.73,27.74,27.64,27.67,51907.0,26.4328,26.4423,26.347,26.3756,51907.0
2021-03-22 13:50:00,27.68,27.72,27.65,27.71,26196.0,26.3852,26.4233,26.3566,26.4138,26196.0
2021-03-22 13:55:00,27.71,27.82,27.71,27.77,76181.0,26.4138,26.5186,26.4138,26.4709,76181.0
2021-03-22 14:00:00,27.78,27.79,27.72,27.78,68706.0,26.4805,26.49,26.4233,26.4805,68706.0
2021-03-22 14:05:00,27.79,27.9,27.75,27.88,58175.0,26.49,26.5949,26.4519,26.5758,58175.0
2021-03-22 14:10:00,27.88,27.88,27.77,27.82,57955.0,26.5758,26.5758,26.4709,26.5186,57955.0
2021-03-22 14:15:00,27.81,27.82,27.73,27.74,43896.0,26.5091,26.5186,26.4328,26.4423,43896.0
2021-03-22 14:20:00,27.74,27.76,27.67,27.71,71843.0,26.4423,26.4614,26.3756,26.4138,71843.0
2021-03-22 14:25:00,27.71,27.75,27.68,27.73,74438.0,26.4138,26.4519,26.3852,26.4328,74438.0
2021-03-22 14:30:00,27.73,27.79,27.71,27.72,83276.0,26.4328,26.49,26.4138,26.4233,83276.0
2021-03-22 14:35:00,27.72,27.75,27.69,27.72,60782.0,26.4233,26.4519,26.3947,26.4233,60782.0
2021-03-22 14:40:00,27.71,27.75,27.7,27.71,57373.0,26.4138,26.4519,26.4042,26.4138,57373.0
2021-03-22 14:45:00,27.71,27.76,27.7,27.73,48354.0,26.4138,26.4614,26.4042,26.4328,48354.0
2021-03-22 14:50:00,27.74,27.76,27.7,27.73,47336.0,26.4423,26.4614,26.4042,26.4328,47336.0
2021-03-22 14:55:00,27.73,27.73,27.63,27.64,76749.0,26.4328,26.4328,26.3375,26.347,76749.0
2021-03-22 15:00:00,27.64,27.68,27.61,27.65,92601.0,26.347,26.3852,26.3184,26.3566,92601.0
2021-03-22 15:05:00,27.64,27.68,27.64,27.65,57103.0,26.347,26.3852,26.347,26.3566,57103.0
2021-03-22 15:10:00,27.66,27.7,27.66,27.69,73388.0,26.3661,26.4042,26.3661,26.3947,73388.0
2021-03-22 15:15:00,27.69,27.72,27.65,27.67,62039.0,26.3947,26.4233,26.3566,26.3756,62039.0
2021-03-22 15:20:00,27.67,27.76,27.66,27.75,88231.0,26.3756,26.4614,26.3661,26.4519,88231.0
2021-03-22 15:25:00,27.74,27.74,27.63,27.64,84315.0,26.4423,26.4423,26.3375,26.347,84315.0
2021-03-22 15:30:00,27.65,27.73,27.62,27.62,70480.0,26.3566,26.4328,26.328,26.328,70480.0
2021-03-22 15:35:00,27.63,27.67,27.58,27.65,110864.0,26.3375,26.3756,26.2898,26.3566,110864.0
2021-03-22 15:40:00,27.66,27.68,27.56,27.62,154569.0,26.3661,26.3852,26.2708,26.328,154569.0
2021-03-22 15:45:00,27.62,27.64,27.55,27.56,232939.0,26.328,26.347,26.2612,26.2708,232939.0
2021-03-22 15:50:00,27.56,27.57,27.43,27.52,574177.0,26.2708,26.2803,26.1468,26.2326,574177.0
2021-03-22 15:55:00,27.52,27.53,27.4,27.44,624295.0,26.2326,26.2422,26.1183,26.1564,624295.0
2021-03-23 09:30:00,26.38,26.58,26.09,26.52,956663.0,25.146,25.3366,24.8695,25.2794,956663.0
2021-03-23 09:35:00,26.51,26.97,26.51,26.85,514156.0,25.2699,25.7084,25.2699,25.594,514156.0
2021-03-23 09:40:00,26.84,26.94,26.59,26.81,673616.0,25.5844,25.6798,25.3461,25.5559,673616.0
2021-03-23 09:45:00,26.8,27.07,26.64,26.9,583865.0,25.5463,25.8037,25.3938,25.6416,583865.0
2021-03-23 09:50:00,26.88,27.07,26.83,26.95,250073.0,25.6226,25.8037,25.5749,25.6893,250073.0
2021-03-23 09:55:00,26.95,27.16,26.86,27.15,203143.0,25.6893,25.8895,25.6035,25.8799,203143.0
2021-03-23 10:00:00,27.16,27.21,27.02,27.05,198311.0,25.8895,25.9371,25.756,25.7846,198311.0
2021-03-23 10:05:00,27.04,27.18,26.96,27.14,185165.0,25.7751,25.9085,25.6988,25.8704,185165.0
2021-03-23 10:10:00,27.14,27.24,27.04,27.1,165252.0,25.8704,25.9657,25.7751,25.8323,165252.0
2021-03-23 10:15:00,27.09,27.24,27.08,27.21,121435.0,25.8228,25.9657,25.8132,25.9371,121435.0
2021-03-23 10:20:00,27.21,27.26,27.0,27.09,200598.0,25.9371,25.9848,25.737,25.8228,200598.0
2021-03-23 10:25:00,27.08,27.12,27.01,27.02,121544.0,25.8132,25.8513,25.7465,25.756,121544.0
2021-03-23 10:30:00,27.01,27.02,26.8,26.85,247871.0,25.7465,25.756,25.5463,25.594,247871.0
2021-03-23 10:35:00,26.85,26.86,26.71,26.79,168621.0,25.594,25.6035,25.4605,25.5368,168621.0
2021-03-23 10:40:00,26.79,26.84,26.69,26.8,198323.0,25.5368,25.5844,25.4415,25.5463,198323.0
2021-03-23 10:45:00,26.8,26.85,26.72,26.76,207363.0,25.5463,25.594,25.4701,25.5082,207363.0
2021-03-23 10:50:00,26.76,26.8,26.65,26.73,110728.0,25.5082,25.5463,25.4033,25.4796,110728.0
2021-03-23 10:55:00,26.73,26.73,26.49,26.52,251968.0,25.4796,25.4796,25.2508,25.2794,251968.0
2021-03-23 11:00:00,26.52,26.56,26.41,26.53,174616.0,25.2794,25.3175,25.1746,25.2889,174616.0
2021-03-23 11:05:00,26.53,26.65,26.5,26.58,159636.0,25.2889,25.4033,25.2604,25.3366,159636.0
2021-03-23 11:10:00,26.58,26.8,26.56,26.78,187760.0,25.3366,25.5463,25.3175,25.5273,187760.0
2021-03-23 11:15:00,26.79,27.0,26.78,26.98,220883.0,25.5368,25.737,25.5273,25.7179,220883.0
2021-03-23 11:20:00,26.98,27.01,26.88,27.0,163021.0,25.7179,25.7465,25.6226,25.737,163021.0
2021-03-23 11:25:00,27.0,27.01,26.9,26.91,146635.0,25.737,25.7465,25.6416,25.6512,146635.0
2021-03-23 11:30:00,26.92,26.92,26.78,26.8,511392.0,25.6607,25.6607,25.5273,25.5463,511392.0
2021-03-23 11:35:00,26.79,26.9,26.78,26.85,337742.0,25.5368,25.6416,25.5273,25.594,337742.0
2021-03-23 11:40:00,26.86,26.88,26.77,26.83,113752.0,25.6035,25.6226,25.5177,25.5749,113752.0
2021-03-23 11:45:00,26.82,26.96,26.82,26.89,152020.0,25.5654,25.6988,25.5654,25.6321,152020.0
2021-03-23 11:50:00,26.9,26.9,26.79,26.83,121778.0,25.6416,25.6416,25.5368,25.5749,121778.0
2021-03-23 11:55:00,26.83,26.95,26.75,26.95,130210.0,25.5749,25.6893,25.4987,25.6893,130210.0
2021-03-23 12:00:00,26.95,26.98,26.9,26.96,93493.0,25.6893,25.7179,25.6416,25.6988,93493.0
2021-03-23 12:05:00,26.96,27.06,26.96,27.0,191682.0,25.6988,25.7942,25.6988,25.737,191682.0
2021-03-23 12:10:00,27.01,27.06,26.92,27.05,104690.0,25.7465,25.7942,25.6607,25.7846,104690.0
2021-03-23 12:15:00,27.04,27.08,27.0,27.05,69974.0,25.7751,25.8132,25.737,25.7846,69974.0
2021-03-23 12:20:00,27.05,27.12,27.02,27.11,126999.0,25.7846,25.8513,25.756,25.8418,126999.0
2021-03-23 12:25:00,27.12,27.16,27.04,27.11,95101.0,25.8513,25.8895,25.7751,25.8418,95101.0
2021-03-23 12:30:00,27.12,27.16,27.08,27.12,108245.0,25.8513,25.8895,25.8132,25.8513,108245.0
2021-03-23 12:35:00,27.11,27.16,27.05,27.14,95016.0,25.8418,25.8895,25.7846,25.8704,95016.0
2021-03-23 12:40:00,27.15,27.19,27.11,27.14,108350.0,25.8799,25.9181,25.8418,25.8704,108350.0
2021-03-23 12:45:00,27.14,27.2,27.14,27.17,94047.0,25.8704,25.9276,25.8704,25.899,94047.0
2021-03-23 12:50:00,27.17,27.24,27.12,27.2,140810.0,25.899,25.9657,25.8513,25.9276,140810.0
2021-03-23 12:55:00,27.2,27.23,27.15,27.18,80233.0,25.9276,25.9562,25.8799,25.9085,80233.0
2021-03-23 13:00:00,27.18,27.25,27.17,27.25,81576.0,25.9085,25.9753,25.899,25.9753,81576.0
2021-03-23 13:05:00,27.25,27.25,27.18,27.18,69732.0,25.9753,25.9753,25.9085,25.9085,69732.0
2021-03-23 13:10:00,27.19,27.23,27.09,27.21,83057.0,25.9181,25.9562,25.8228,25.9371,83057.0
2021-03-23 13:15:00,27.21,27.28,27.2,27.24,142855.0,25.9371,26.0039,25.9276,25.9657,142855.0
2021-03-23 13:20:00,27.24,27.25,27.15,27.17,97100.0,25.9657,25.9753,25.8799,25.899,97100.0
2021-03-23 13:25:00,27.17,27.2,27.12,27.14,94511.0,25.899,25.9276,25.8513,25.8704,94511.0
2021-03-23 13:30:00,27.14,27.17,27.03,27.05,94132.0,25.8704,25.899,25.7656,25.7846,94132.0
2021-03-23 13:35:00,27.05,27.06,26.94,26.99,183395.0,25.7846,25.7942,25.6798,25.7274,183395.0
2021-03-23 13:40:00,26.98,26.99,26.86,26.95,208941.0,25.7179,25.7274,25.6035,25.6893,208941.0
2021-03-23 13:45:00,26.94,26.98,26.87,26.96,139102.0,25.6798,25.7179,25.613,25.6988,139102.0
2021-03-23 13:50:00,26.96,26.99,26.9,26.98,76420.0,25.6988,25.7274,25.6416,25.7179,76420.0
2021-03-23 13:55:00,26.98,27.0,26.9,26.99,122881.0,25.7179,25.737,25.6416,25.7274,122881.0
2021-03-23 14:00:00,26.99,26.99,26.85,26.87,84707.0,25.7274,25.7274,25.594,25.613,84707.0
2021-03-23 14:05:00,26.88,26.88,26.79,26.85,108802.0,25.6226,25.6226,25.5368,25.594,108802.0
2021-03-23 14:10:00,26.86,26.86,26.77,26.78,99924.0,25.6035,25.6035,25.5177,25.5273,99924.0
2021-03-23 14:15:00,26.79,26.79,26.59,26.59,191727.0,25.5368,25.5368,25.3461,25.3461,191727.0
2021-03-23 14:20:00,26.6,26.76,26.59,26.68,163201.0,25.3557,25.5082,25.3461,25.4319,163201.0
2021-03-23 14:25:00,26.67,26.72,26.63,26.66,107614.0,25.4224,25.4701,25.3843,25.4129,107614.0
2021-03-23 14:30:00,26.66,26.71,26.61,26.67,91815.0,25.4129,25.4605,25.3652,25.4224,91815.0
2021-03-23 14:35:00,26.67,26.73,26.55,26.58,182469.0,25.4224,25.4796,25.308,25.3366,182469.0
2021-03-23 14:40:00,26.59,26.59,26.49,26.51,116318.0,25.3461,25.3461,25.2508,25.2699,116318.0
2021-03-23 14:45:00,26.51,26.56,26.44,26.54,132385.0,25.2699,25.3175,25.2032,25.2985,132385.0
2021-03-23 14:50:00,26.53,26.59,26.49,26.55,160483.0,25.2889,25.3461,25.2508,25.308,160483.0
2021-03-23 14:55:00,26.55,26.57,26.49,26.52,115744.0,25.308,25.3271,25.2508,25.2794,115744.0
2021-03-23 15:00:00,26.52,26.76,26.5,26.76,187851.0,25.2794,25.5082,25.2604,25.5082,187851.0
2021-03-23 15:05:00,26.77,26.78,26.65,26.66,177948.0,25.5177,25.5273,25.4033,25.4129,177948.0
2021-03-23 15:10:00,26.66,26.68,26.6,26.62,133276.0,25.4129,25.4319,25.3557,25.3747,133276.0
2021-03-23 15:15:00,26.62,26.71,26.6,26.64,132157.0,25.3747,25.4605,25.3557,25.3938,132157.0
2021-03-23 15:20:00,26.63,26.64,26.51,26.51,193674.0,25.3843,25.3938,25.2699,25.2699,193674.0
2021-03-23 15:25:00,26.51,26.6,26.44,26.53,250401.0,25.2699,25.3557,25.2032,25.2889,250401.0
2021-03-23 15:30:00,26.53,26.53,26.34,26.37,310667.0,25.2889,25.2889,25.1078,25.1364,310667.0
2021-03-23 15:35:00,26.37,26.45,26.28,26.28,301860.0,25.1364,25.2127,25.0506,25.0506,301860.0
2021-03-23 15:40:00,26.28,26.54,26.27,26.53,549252.0,25.0506,25.2985,25.0411,25.2889,549252.0
2021-03-23 15:45:00,26.52,26.57,26.51,26.54,336496.0,25.2794,25.3271,25.2699,25.2985,336496.0
2021-03-23 15:50:00,26.54,26.65,26.5,26.63,382388.0,25.2985,25.4033,25.2604,25.3843,382388.0
2021-03-23 15:55:00,26.63,26.64,26.48,26.59,701054.0,25.3843,25.3938,25.2413,25.3461,701054.0
2021-03-24 09:30:00,27.45,27.88,27.4,27.59,609123.0,26.1659,26.5758,26.1183,26.2994,609123.0
2021-03-24 09:35:00,27.6,27.92,27.57,27.9,329362.0,26.3089,26.6139,26.2803,26.5949,329362.0
2021-03-24 09:40:00,27.89,27.95,27.7,27.82,435124.0,26.5853,26.6425,26.4042,26.5186,435124.0
2021-03-24 09:45:00,27.83,27.97,27.73,27.76,281439.0,26.5281,26.6616,26.4328,26.4614,281439.0
2021-03-24 09:50:00,27.76,27.82,27.5,27.54,319946.0,26.4614,26.5186,26.2136,26.2517,319946.0
2021-03-24 09:55:00,27.53,27.63,27.44,27.58,269639.0,26.2422,26.3375,26.1564,26.2898,269639.0
2021-03-24 10:00:00,27.59,27.84,27.58,27.7,317304.0,26.2994,26.5377,26.2898,26.4042,317304.0
2021-03-24 10:05:00,27.7,27.79,27.63,27.69,195775.0,26.4042,26.49,26.3375,26.3947,195775.0
2021-03-24 10:10:00,27.69,27.8,27.66,27.68,183078.0,26.3947,26.4995,26.3661,26.3852,183078.0
2021-03-24 10:15:00,27.69,27.7,27.42,27.5,288750.0,26.3947,26.4042,26.1373,26.2136,288750.0
2021-03-24 10:20:00,27.49,27.76,27.47,27.71,186617.0,26.204,26.4614,26.185,26.4138,186617.0
2021-03-24 10:25:00,27.72,27.73,27.49,27.55,214108.0,26.4233,26.4328,26.204,26.2612,214108.0
2021-03-24 10:30:00,27.54,27.54,27.22,27.29,271621.0,26.2517,26.2517,25.9467,26.0134,271621.0
2021-03-24 10:35:00,27.28,27.45,27.26,27.39,208807.0,26.0039,26.1659,25.9848,26.1087,208807.0
2021-03-24 10:40:00,27.4,27.51,27.37,27.46,153710.0,26.1183,26.2231,26.0897,26.1754,153710.0
2021-03-24 10:45:00,27.45,27.65,27.43,27.62,147954.0,26.1659,26.3566,26.1468,26.328,147954.0
2021-03-24 10:50:00,27.62,27.8,27.62,27.7,238558.0,26.328,26.4995,26.328,26.4042,238558.0
2021-03-24 10:55:00,27.7,27.74,27.56,27.58,91563.0,26.4042,26.4423,26.2708,26.2898,91563.0
2021-03-24 11:00:00,27.59,27.62,27.49,27.58,134828.0,26.2994,26.328,26.204,26.2898,134828.0
2021-03-24 11:05:00,27.59,27.64,27.44,27.5,119602.0,26.2994,26.347,26.1564,26.2136,119602.0
2021-03-24 11:10:00,27.5,27.58,27.4,27.44,120277.0,26.2136,26.2898,26.1183,26.1564,120277.0
2021-03-24 11:15:00,27.44,27.44,27.34,27.43,105566.0,26.1564,26.1564,26.0611,26.1468,105566.0
2021-03-24 11:20:00,27.42,27.52,27.42,27.52,67722.0,26.1373,26.2326,26.1373,26.2326,67722.0
2021-03-24 11:25:00,27.51,27.59,27.47,27.48,64734.0,26.2231,26.2994,26.185,26.1945,64734.0
2021-03-24 11:30:00,27.49,27.58,27.46,27.52,97787.0,26.204,26.2898,26.1754,26.2326,97787.0
2021-03-24 11:35:00,27.52,27.63,27.5,27.55,111833.0,26.2326,26.3375,26.2136,26.2612,111833.0
2021-03-24 11:40:00,27.55,27.61,27.42,27.44,134785.0,26.2612,26.3184,26.1373,26.1564,134785.0
2021-03-24 11:45:00,27.44,27.49,27.39,27.4,72856.0,26.1564,26.204,26.1087,26.1183,72856.0
2021-03-24 11:50:00,27.41,27.47,27.39,27.44,78419.0,26.1278,26.185,26.1087,26.1564,78419.0
2021-03-24 11:55:00,27.44,27.49,27.3,27.46,176392.0,26.1564,26.204,26.0229,26.1754,176392.0
2021-03-24 12:00:00,27.46,27.53,27.4,27.53,63988.0,26.1754,26.2422,26.1183,26.2422,63988.0
2021-03-24 12:05:00,27.53,27.72,27.49,27.71,173109.0,26.2422,26.4233,26.204,26.4138,173109.0
2021-03-24 12:10:00,27.71,27.73,27.64,27.67,138713.0,26.4138,26.4328,26.347,26.3756,138713.0
2021-03-24 12:15:00,27.67,27.74,27.65,27.68,88106.0,26.3756,26.4423,26.3566,26.3852,88106.0
2021-03-24 12:20:00,27.69,27.75,27.62,27.71,263112.0,26.3947,26.4519,26.328,26.4138,263112.0
2021-03-24 12:25:00,27.71,27.74,27.62,27.66,110237.0,26.4138,26.4423,26.328,26.3661,110237.0
2021-03-24 12:30:00,27.67,27.68,27.54,27.57,95739.0,26.3756,26.3852,26.2517,26.2803,95739.0
2021-03-24 12:35:00,27.58,27.68,27.56,27.65,135766.0,26.2898,26.3852,26.2708,26.3566,135766.0
2021-03-24 12:40:00,27.66,27.72,27.64,27.68,77092.0,26.3661,26.4233,26.347,26.3852,77092.0
2021-03-24 12:45:00,27.69,27.8,27.68,27.74,190940.0,26.3947,26.4995,26.3852,26.4423,190940.0
2021-03-24 12:50:00,27.75,27.76,27.67,27.74,121958.0,26.4519,26.4614,26.3756,26.4423,121958.0
2021-03-24 12:55:00,27.75,27.79,27.72,27.77,86234.0,26.4519,26.49,26.4233,26.4709,86234.0
2021-03-24 13:00:00,27.77,27.79,27.63,27.69,182642.0,26.4709,26.49,26.3375,26.3947,182642.0
2021-03-24 13:05:00,27.69,27.72,27.64,27.68,50293.0,26.3947,26.4233,26.347,26.3852,50293.0
2021-03-24 13:10:00,27.69,27.69,27.55,27.59,70709.0,26.3947,26.3947,26.2612,26.2994,70709.0
2021-03-24 13:15:00,27.59,27.59,27.48,27.49,95769.0,26.2994,26.2994,26.1945,26.204,95769.0
2021-03-24 13:20:00,27.49,27.59,27.48,27.58,91908.0,26.204,26.2994,26.1945,26.2898,91908.0
2021-03-24 13:25:00,27.58,27.63,27.56,27.56,55283.0,26.2898,26.3375,26.2708,26.2708,55283.0
2021-03-24 13:30:00,27.57,27.7,27.56,27.66,91679.0,26.2803,26.4042,26.2708,26.3661,91679.0
2021-03-24 13:35:00,27.65,27.76,27.65,27.73,87159.0,26.3566,26.4614,26.3566,26.4328,87159.0
2021-03-24 13:40:00,27.72,27.77,27.51,27.52,119217.0,26.4233,26.4709,26.2231,26.2326,119217.0
2021-03-24 13:45:00,27.52,27.69,27.52,27.69,92361.0,26.2326,26.3947,26.2326,26.3947,92361.0
2021-03-24 13:50:00,27.69,27.71,27.65,27.65,55612.0,26.3947,26.4138,26.3566,26.3566,55612.0
2021-03-24 13:55:00,27.66,27.68,27.61,27.65,48314.0,26.3661,26.3852,26.3184,26.3566,48314.0
2021-03-24 14:00:00,27.65,27.72,27.6,27.72,113923.0,26.3566,26.4233,26.3089,26.4233,113923.0
2021-03-24 14:05:00,27.71,27.78,27.68,27.75,130300.0,26.4138,26.4805,26.3852,26.4519,130300.0
2021-03-24 14:10:00,27.75,27.78,27.53,27.56,137099.0,26.4519,26.4805,26.2422,26.2708,137099.0
2021-03-24 14:15:00,27.58,27.63,27.5,27.59,93881.0,26.2898,26.3375,26.2136,26.2994,93881.0
2021-03-24 14:20:00,27.57,27.71,27.57,27.65,126321.0,26.2803,26.4138,26.2803,26.3566,126321.0
2021-03-24 14:25:00,27.65,27.67,27.59,27.6,105975.0,26.3566,26.3756,26.2994,26.3089,105975.0
2021-03-24 14:30:00,27.59,27.59,27.43,27.5,229054.0,26.2994,26.2994,26.1468,26.2136,229054.0
2021-03-24 14:35:00,27.49,27.51,27.36,27.37,174547.0,26.204,26.2231,26.0801,26.0897,174547.0
2021-03-24 14:40:00,27.38,27.39,27.3,27.34,123256.0,26.0992,26.1087,26.0229,26.0611,123256.0
2021-03-24 14:45:00,27.34,27.5,27.29,27.47,190557.0,26.0611,26.2136,26.0134,26.185,190557.0
2021-03-24 14:50:00,27.47,27.48,27.26,27.27,144124.0,26.185,26.1945,25.9848,25.9943,144124.0
2021-03-24 14:55:00,27.27,27.34,27.18,27.27,230521.0,25.9943,26.0611,25.9085,25.9943,230521.0
2021-03-24 15:00:00,27.28,27.31,27.2,27.25,132668.0,26.0039,26.0325,25.9276,25.9753,132668.0
2021-03-24 15:05:00,27.25,27.32,27.24,27.28,112355.0,25.9753,26.042,25.9657,26.0039,112355.0
2021-03-24 15:10:00,27.28,27.34,27.23,27.27,102835.0,26.0039,26.0611,25.9562,25.9943,102835.0
2021-03-24 15:15:00,27.27,27.44,27.24,27.38,172632.0,25.9943,26.1564,25.9657,26.0992,172632.0
2021-03-24 15:20:00,27.38,27.39,27.21,27.25,97622.0,26.0992,26.1087,25.9371,25.9753,97622.0
2021-03-24 15:25:00,27.25,27.25,27.14,27.24,141693.0,25.9753,25.9753,25.8704,25.9657,141693.0
2021-03-24 15:30:00,27.25,27.26,27.06,27.08,198632.0,25.9753,25.9848,25.7942,25.8132,198632.0
2021-03-24 15:35:00,27.08,27.14,26.96,27.08,240010.0,25.8132,25.8704,25.6988,25.8132,240010.0
2021-03-24 15:40:00,27.08,27.15,27.06,27.1,158595.0,25.8132,25.8799,25.7942,25.8323,158595.0
2021-03-24 15:45:00,27.1,27.21,27.08,27.11,286313.0,25.8323,25.9371,25.8132,25.8418,286313.0
2021-03-24 15:50:00,27.12,27.13,27.02,27.12,496221.0,25.8513,25.8609,25.756,25.8513,496221.0
2021-03-24 15:55:00,27.13,27.13,26.98,27.05,719049.0,25.8609,25.8609,25.7179,25.7846,719049.0
2021-03-25 09:30:00,26.3,26.52,26.05,26.16,637512.0,25.0697,25.2794,24.8314,24.9363,637512.0
2021-03-25 09:35:00,26.16,26.28,26.06,26.13,413173.0,24.9363,25.0506,24.8409,24.9077,413173.0
2021-03-25 09:40:00,26.12,26.41,26.08,26.3,374262.0,24.8981,25.1746,24.86,25.0697,374262.0
2021-03-25 09:45:00,26.3,26.33,26.11,26.12,193983.0,25.0697,25.0983,24.8886,24.8981,193983.0
2021-03-25 09:50:00,26.12,26.13,25.72,25.88,534091.0,24.8981,24.9077,24.5168,24.6694,534091.0
2021-03-25 09:55:00,25.88,26.0,25.76,25.99,346512.0,24.6694,24.7837,24.555,24.7742,346512.0
2021-03-25 10:00:00,26.0,26.26,25.89,26.21,288526.0,24.7837,25.0316,24.6789,24.9839,288526.0
2021-03-25 10:05:00,26.21,26.3,26.13,26.24,219161.0,24.9839,25.0697,24.9077,25.0125,219161.0
2021-03-25 10:10:00,26.24,26.32,26.11,26.16,265583.0,25.0125,25.0888,24.8886,24.9363,265583.0
2021-03-25 10:15:00,26.16,26.16,25.91,25.96,193284.0,24.9363,24.9363,24.698,24.7456,193284.0
2021-03-25 10:20:00,25.96,26.13,25.9,26.07,247025.0,24.7456,24.9077,24.6884,24.8505,247025.0
2021-03-25 10:25:00,26.07,26.24,26.04,26.07,278561.0,24.8505,25.0125,24.8219,24.8505,278561.0
2021-03-25 10:30:00,26.07,26.27,26.05,26.23,183015.0,24.8505,25.0411,24.8314,25.003,183015.0
2021-03-25 10:35:00,26.24,26.24,26.02,26.13,266965.0,25.0125,25.0125,24.8028,24.9077,266965.0
2021-03-25 10:40:00,26.14,26.14,25.77,25.8,317082.0,24.9172,24.9172,24.5645,24.5931,317082.0
2021-03-25 10:45:00,25.82,25.84,25.64,25.69,288135.0,24.6122,24.6312,24.4406,24.4882,288135.0
2021-03-25 10:50:00,25.69,25.73,25.56,25.59,308926.0,24.4882,24.5264,24.3643,24.3929,308926.0
2021-03-25 10:55:00,25.59,25.67,25.48,25.63,323652.0,24.3929,24.4692,24.2881,24.4311,323652.0
2021-03-25 11:00:00,25.63,25.63,25.41,25.44,337078.0,24.4311,24.4311,24.2213,24.2499,337078.0
2021-03-25 11:05:00,25.45,25.59,25.4,25.44,190833.0,24.2595,24.3929,24.2118,24.2499,190833.0
2021-03-25 11:10:00,25.43,25.65,25.35,25.59,228108.0,24.2404,24.4501,24.1641,24.3929,228108.0
2021-03-25 11:15:00,25.6,25.75,25.55,25.75,344382.0,24.4025,24.5454,24.3548,24.5454,344382.0
2021-03-25 11:20:00,25.74,25.75,25.66,25.72,201567.0,24.5359,24.5454,24.4596,24.5168,201567.0
2021-03-25 11:25:00,25.72,25.8,25.62,25.8,164476.0,24.5168,24.5931,24.4215,24.5931,164476.0
2021-03-25 11:30:00,25.8,25.84,25.68,25.8,168669.0,24.5931,24.6312,24.4787,24.5931,168669.0
2021-03-25 11:35:00,25.81,25.92,25.78,25.89,135692.0,24.6026,24.7075,24.574,24.6789,135692.0
2021-03-25 11:40:00,25.89,26.07,25.89,25.91,264260.0,24.6789,24.8505,24.6789,24.698,264260.0
2021-03-25 11:45:00,25.91,26.05,25.86,25.97,143834.0,24.698,24.8314,24.6503,24.7551,143834.0
2021-03-25 11:50:00,25.96,26.13,25.93,26.1,165548.0,24.7456,24.9077,24.717,24.8791,165548.0
2021-03-25 11:55:00,26.09,26.2,26.07,26.19,263061.0,24.8695,24.9744,24.8505,24.9649,263061.0
2021-03-25 12:00:00,26.19,26.28,26.15,26.26,244654.0,24.9649,25.0506,24.9267,25.0316,244654.0
2021-03-25 12:05:00,26.26,26.33,26.18,26.3,143520.0,25.0316,25.0983,24.9553,25.0697,143520.0
2021-03-25 12:10:00,26.31,26.38,26.26,26.27,108677.0,25.0792,25.146,25.0316,25.0411,108677.0
2021-03-25 12:15:00,26.27,26.41,26.26,26.35,239171.0,25.0411,25.1746,25.0316,25.1174,239171.0
2021-03-25 12:20:00,26.34,26.43,26.3,26.38,126258.0,25.1078,25.1936,25.0697,25.146,126258.0
2021-03-25 12:25:00,26.39,26.41,26.32,26.37,125389.0,25.1555,25.1746,25.0888,25.1364,125389.0
2021-03-25 12:30:00,26.38,26.43,26.28,26.39,208128.0,25.146,25.1936,25.0506,25.1555,208128.0
2021-03-25 12:35:00,26.38,26.47,26.31,26.47,98611.0,25.146,25.2318,25.0792,25.2318,98611.0
2021-03-25 12:40:00,26.47,26.48,26.42,26.47,142645.0,25.2318,25.2413,25.1841,25.2318,142645.0
2021-03-25 12:45:00,26.46,26.57,26.44,26.53,173641.0,25.2222,25.3271,25.2032,25.2889,173641.0
2021-03-25 12:50:00,26.53,26.58,26.38,26.38,189098.0,25.2889,25.3366,25.146,25.146,189098.0
2021-03-25 12:55:00,26.38,26.38,26.31,26.32,67665.0,25.146,25.146,25.0792,25.0888,67665.0
2021-03-25 13:00:00,26.33,26.33,26.12,26.17,174978.0,25.0983,25.0983,24.8981,24.9458,174978.0
2021-03-25 13:05:00,26.17,26.33,26.15,26.27,135172.0,24.9458,25.0983,24.9267,25.0411,135172.0
2021-03-25 13:10:00,26.26,26.35,26.23,26.3,93439.0,25.0316,25.1174,25.003,25.0697,93439.0
2021-03-25 13:15:00,26.29,26.38,26.22,26.36,90237.0,25.0602,25.146,24.9935,25.1269,90237.0
2021-03-25 13:20:00,26.36,26.38,26.23,26.24,91935.0,25.1269,25.146,25.003,25.0125,91935.0
2021-03-25 13:25:00,26.24,26.33,26.15,26.16,80442.0,25.0125,25.0983,24.9267,24.9363,80442.0
2021-03-25 13:30:00,26.17,26.24,26.11,26.17,173539.0,24.9458,25.0125,24.8886,24.9458,173539.0
2021-03-25 13:35:00,26.15,26.21,26.08,26.17,212603.0,24.9267,24.9839,24.86,24.9458,212603.0
2021-03-25 13:40:00,26.17,26.32,26.17,26.28,251283.0,24.9458,25.0888,24.9458,25.0506,251283.0
2021-03-25 13:45:00,26.27,26.32,26.19,26.24,171064.0,25.0411,25.0888,24.9649,25.0125,171064.0
2021-03-25 13:50:00,26.23,26.34,26.21,26.34,75792.0,25.003,25.1078,24.9839,25.1078,75792.0
2021-03-25 13:55:00,26.34,26.35,26.18,26.19,62511.0,25.1078,25.1174,24.9553,24.9649,62511.0
2021-03-25 14:00:00,26.2,26.22,26.13,26.19,74484.0,24.9744,24.9935,24.9077,24.9649,74484.0
2021-03-25 14:05:00,26.19,26.36,26.19,26.32,91157.0,24.9649,25.1269,24.9649,25.0888,91157.0
2021-03-25 14:10:00,26.31,26.34,26.23,26.33,109256.0,25.0792,25.1078,25.003,25.0983,109256.0
2021-03-25 14:15:00,26.33,26.49,26.3,26.46,99179.0,25.0983,25.2508,25.0697,25.2222,99179.0
2021-03-25 14:20:00,26.46,26.47,26.35,26.42,60915.0,25.2222,25.2318,25.1174,25.1841,60915.0
2021-03-25 14:25:00,26.43,26.45,26.22,26.23,78575.0,25.1936,25.2127,24.9935,25.003,78575.0
2021-03-25 14:30:00,26.24,26.27,26.22,26.24,65509.0,25.0125,25.0411,24.9935,25.0125,65509.0
2021-03-25 14:35:00,26.23,26.41,26.2,26.39,105896.0,25.003,25.1746,24.9744,25.1555,105896.0
2021-03-25 14:40:00,26.38,26.51,26.37,26.46,127596.0,25.146,25.2699,25.1364,25.2222,127596.0
2021-03-25 14:45:00,26.46,26.63,26.46,26.56,141890.0,25.2222,25.3843,25.2222,25.3175,141890.0
2021-03-25 14:50:00,26.57,26.61,26.51,26.52,112930.0,25.3271,25.3652,25.2699,25.2794,112930.0
2021-03-25 14:55:00,26.51,26.51,26.43,26.47,88181.0,25.2699,25.2699,25.1936,25.2318,88181.0
2021-03-25 15:00:00,26.46,26.51,26.38,26.4,70601.0,25.2222,25.2699,25.146,25.165,70601.0
2021-03-25 15:05:00,26.41,26.42,26.31,26.35,114093.0,25.1746,25.1841,25.0792,25.1174,114093.0
2021-03-25 15:10:00,26.35,26.56,26.34,26.54,150505.0,25.1174,25.3175,25.1078,25.2985,150505.0
2021-03-25 15:15:00,26.54,26.57,26.52,26.57,154244.0,25.2985,25.3271,25.2794,25.3271,154244.0
2021-03-25 15:20:00,26.57,26.59,26.47,26.54,147543.0,25.3271,25.3461,25.2318,25.2985,147543.0
2021-03-25 15:25:00,26.55,26.56,26.46,26.53,91305.0,25.308,25.3175,25.2222,25.2889,91305.0
2021-03-25 15:30:00,26.54,26.62,26.48,26.6,194670.0,25.2985,25.3747,25.2413,25.3557,194670.0
2021-03-25 15:35:00,26.6,26.71,26.59,26.64,143972.0,25.3557,25.4605,25.3461,25.3938,143972.0
2021-03-25 15:40:00,26.64,26.75,26.64,26.74,202796.0,25.3938,25.4987,25.3938,25.4891,202796.0
2021-03-25 15:45:00,26.75,26.78,26.66,26.74,260314.0,25.4987,25.5273,25.4129,25.4891,260314.0
2021-03-25 15:50:00,26.75,26.76,26.56,26.63,307397.0,25.4987,25.5082,25.3175,25.3843,307397.0
2021-03-25 15:55:00,26.63,26.71,26.55,26.71,539001.0,25.3843,25.4605,25.308,25.4605,539001.0
2021-03-26 09:30:00,27.74,27.9,27.39,27.53,716820.0,26.4423,26.5949,26.1087,26.2422,716820.0
2021-03-26 09:35:00,27.55,27.61,27.15,27.36,439803.0,26.2612,26.3184,25.8799,26.0801,439803.0
2021-03-26 09:40:00,27.36,27.57,27.3,27.37,353167.0,26.0801,26.2803,26.0229,26.0897,353167.0
2021-03-26 09:45:00,27.37,27.67,27.37,27.61,378929.0,26.0897,26.3756,26.0897,26.3184,378929.0
2021-03-26 09:50:00,27.6,27.76,27.52,27.58,386907.0,26.3089,26.4614,26.2326,26.2898,386907.0
2021-03-26 09:55:00,27.57,27.62,27.42,27.51,300534.0,26.2803,26.328,26.1373,26.2231,300534.0
2021-03-26 10:00:00,27.51,27.59,27.28,27.37,204069.0,26.2231,26.2994,26.0039,26.0897,204069.0
2021-03-26 10:05:00,27.37,27.41,27.3,27.34,116701.0,26.0897,26.1278,26.0229,26.0611,116701.0
2021-03-26 10:10:00,27.34,27.55,27.3,27.53,264169.0,26.0611,26.2612,26.0229,26.2422,264169.0
2021-03-26 10:15:00,27.53,27.63,27.34,27.34,181794.0,26.2422,26.3375,26.0611,26.0611,181794.0
2021-03-26 10:20:00,27.34,27.54,27.34,27.53,154865.0,26.0611,26.2517,26.0611,26.2422,154865.0
2021-03-26 10:25:00,27.53,27.62,27.49,27.61,246787.0,26.2422,26.328,26.204,26.3184,246787.0
2021-03-26 10:30:00,27.62,27.71,27.56,27.61,319231.0,26.328,26.4138,26.2708,26.3184,319231.0
2021-03-26 10:35:00,27.6,27.64,27.45,27.49,106653.0,26.3089,26.347,26.1659,26.204,106653.0
2021-03-26 10:40:00,27.49,27.55,27.42,27.46,131412.0,26.204,26.2612,26.1373,26.1754,131412.0
2021-03-26 10:45:00,27.45,27.51,27.22,27.22,194244.0,26.1659,26.2231,25.9467,25.9467,194244.0
2021-03-26 10:50:00,27.22,27.43,27.2,27.28,192119.0,25.9467,26.1468,25.9276,26.0039,192119.0
2021-03-26 10:55:00,27.27,27.36,27.24,27.28,127816.0,25.9943,26.0801,25.9657,26.0039,127816.0
2021-03-26 11:00:00,27.29,27.41,27.2,27.39,124127.0,26.0134,26.1278,25.9276,26.1087,124127.0
2021-03-26 11:05:00,27.39,27.4,27.18,27.2,80995.0,26.1087,26.1183,25.9085,25.9276,80995.0
2021-03-26 11:10:00,27.2,27.24,27.14,27.21,145060.0,25.9276,25.9657,25.8704,25.9371,145060.0
2021-03-26 11:15:00,27.2,27.22,27.08,27.12,152607.0,25.9276,25.9467,25.8132,25.8513,152607.0
2021-03-26 11:20:00,27.11,27.28,27.1,27.18,138135.0,25.8418,26.0039,25.8323,25.9085,138135.0
2021-03-26 11:25:00,27.18,27.25,27.16,27.25,76287.0,25.9085,25.9753,25.8895,25.9753,76287.0
2021-03-26 11:30:00,27.25,27.34,27.2,27.34,126043.0,25.9753,26.0611,25.9276,26.0611,126043.0
2021-03-26 11:35:00,27.35,27.38,27.25,27.25,113043.0,26.0706,26.0992,25.9753,25.9753,113043.0
2021-03-26 11:40:00,27.25,27.31,27.22,27.26,70561.0,25.9753,26.0325,25.9467,25.9848,70561.0
2021-03-26 11:45:00,27.27,27.29,27.15,27.16,63757.0,25.9943,26.0134,25.8799,25.8895,63757.0
2021-03-26 11:50:00,27.15,27.22,27.02,27.05,105663.0,25.8799,25.9467,25.756,25.7846,105663.0
2021-03-26 11:55:00,27.06,27.14,27.05,27.12,99053.0,25.7942,25.8704,25.7846,25.8513,99053.0
2021-03-26 12:00:00,27.11,27.19,27.1,27.14,63529.0,25.8418,25.9181,25.8323,25.8704,63529.0
2021-03-26 12:05:00,27.14,27.18,27.03,27.07,72384.0,25.8704,25.9085,25.7656,25.8037,72384.0
2021-03-26 12:10:00,27.08,27.18,27.05,27.17,68372.0,25.8132,25.9085,25.7846,25.899,68372.0
2021-03-26 12:15:00,27.18,27.2,27.11,27.16,96656.0,25.9085,25.9276,25.8418,25.8895,96656.0
2021-03-26 12:20:00,27.16,27.24,27.16,27.18,58734.0,25.8895,25.9657,25.8895,25.9085,58734.0
2021-03-26 12:25:00,27.18,27.24,27.17,27.24,59430.0,25.9085,25.9657,25.899,25.9657,59430.0
2021-03-26 12:30:00,27.25,27.32,27.23,27.24,144553.0,25.9753,26.042,25.9562,25.9657,144553.0
2021-03-26 12:35:00,27.25,27.35,27.23,27.33,126042.0,25.9753,26.0706,25.9562,26.0515,126042.0
2021-03-26 12:40:00,27.33,27.4,27.32,27.38,104212.0,26.0515,26.1183,26.042,26.0992,104212.0
2021-03-26 12:45:00,27.39,27.45,27.32,27.37,113056.0,26.1087,26.1659,26.042,26.0897,113056.0
2021-03-26 12:50:00,27.37,27.48,27.36,27.44,72699.0,26.0897,26.1945,26.0801,26.1564,72699.0
2021-03-26 12:55:00,27.43,27.45,27.26,27.3,95871.0,26.1468,26.1659,25.9848,26.0229,95871.0
2021-03-26 13:00:00,27.3,27.38,27.27,27.28,130376.0,26.0229,26.0992,25.9943,26.0039,130376.0
2021-03-26 13:05:00,27.29,27.34,27.25,27.33,109759.0,26.0134,26.0611,25.9753,26.0515,109759.0
2021-03-26 13:10:00,27.33,27.35,27.21,27.28,86600.0,26.0515,26.0706,25.9371,26.0039,86600.0
2021-03-26 13:15:00,27.28,27.34,27.23,27.26,79497.0,26.0039,26.0611,25.9562,25.9848,79497.0
2021-03-26 13:20:00,27.26,27.26,27.11,27.13,149317.0,25.9848,25.9848,25.8418,25.8609,149317.0
2021-03-26 13:25:00,27.12,27.15,27.04,27.07,121458.0,25.8513,25.8799,25.7751,25.8037,121458.0
2021-03-26 13:30:00,27.07,27.2,27.04,27.17,105283.0,25.8037,25.9276,25.7751,25.899,105283.0
2021-03-26 13:35:00,27.16,27.22,27.15,27.17,79263.0,25.8895,25.9467,25.8799,25.899,79263.0
2021-03-26 13:40:00,27.17,27.22,27.14,27.19,57677.0,25.899,25.9467,25.8704,25.9181,57677.0
2021-03-26 13:45:00,27.2,27.25,27.09,27.12,75961.0,25.9276,25.9753,25.8228,25.8513,75961.0
2021-03-26 13:50:00,27.11,27.18,27.08,27.13,114555.0,25.8418,25.9085,25.8132,25.8609,114555.0
2021-03-26 13:55:00,27.12,27.17,27.1,27.15,68147.0,25.8513,25.899,25.8323,25.8799,68147.0
2021-03-26 14:00:00,27.14,27.25,27.09,27.18,148340.0,25.8704,25.9753,25.8228,25.9085,148340.0
2021-03-26 14:05:00,27.19,27.19,27.09,27.1,108221.0,25.9181,25.9181,25.8228,25.8323,108221.0
2021-03-26 14:10:00,27.11,27.13,26.97,26.98,184579.0,25.8418,25.8609,25.7084,25.7179,184579.0
2021-03-26 14:15:00,26.99,26.99,26.87,26.91,163461.0,25.7274,25.7274,25.613,25.6512,163461.0
2021-03-26 14:20:00,26.9,27.11,26.88,27.09,140394.0,25.6416,25.8418,25.6226,25.8228,140394.0
2021-03-26 14:25:00,27.09,27.18,27.07,27.11,91329.0,25.8228,25.9085,25.8037,25.8418,91329.0
2021-03-26 14:30:00,27.1,27.25,27.04,27.2,131058.0,25.8323,25.9753,25.7751,25.9276,131058.0
2021-03-26 14:35:00,27.19,27.23,27.13,27.13,82436.0,25.9181,25.9562,25.8609,25.8609,82436.0
2021-03-26 14:40:00,27.13,27.16,27.06,27.07,76860.0,25.8609,25.8895,25.7942,25.8037,76860.0
2021-03-26 14:45:00,27.07,27.07,26.88,26.89,156288.0,25.8037,25.8037,25.6226,25.6321,156288.0
2021-03-26 14:50:00,26.89,27.14,26.86,27.09,186766.0,25.6321,25.8704,25.6035,25.8228,186766.0
2021-03-26 14:55:00,27.09,27.23,27.05,27.23,80938.0,25.8228,25.9562,25.7846,25.9562,80938.0
2021-03-26 15:00:00,27.22,27.26,27.15,27.21,115752.0,25.9467,25.9848,25.8799,25.9371,115752.0
2021-03-26 15:05:00,27.21,27.27,27.16,27.17,95451.0,25.9371,25.9943,25.8895,25.899,95451.0
2021-03-26 15:10:00,27.16,27.25,27.15,27.2,85551.0,25.8895,25.9753,25.8799,25.9276,85551.0
2021-03-26 15:15:00,27.2,27.33,27.18,27.33,151427.0,25.9276,26.0515,25.9085,26.0515,151427.0
2021-03-26 15:20:00,27.33,27.35,27.25,27.25,160065.0,26.0515,26.0706,25.9753,25.9753,160065.0
2021-03-26 15:25:00,27.25,27.28,27.2,27.23,100791.0,25.9753,26.0039,25.9276,25.9562,100791.0
2021-03-26 15:30:00,27.23,27.37,27.23,27.32,255629.0,25.9562,26.0897,25.9562,26.042,255629.0
2021-03-26 15:35:00,27.32,27.4,27.29,27.36,161659.0,26.042,26.1183,26.0134,26.0801,161659.0
2021-03-26 15:40:00,27.36,27.43,27.35,27.41,131628.0,26.0801,26.1468,26.0706,26.1278,131628.0
2021-03-26 15:45:00,27.41,27.49,27.39,27.46,188711.0,26.1278,26.204,26.1087,26.1754,188711.0
2021-03-26 15:50:00,27.47,27.54,27.45,27.5,455896.0,26.185,26.2517,26.1659,26.2136,455896.0
2021-03-26 15:55:00,27.51,27.8,27.49,27.76,1615949.0,26.2231,26.4995,26.204,26.4614,1615949.0
2021-03-29 09:30:00,27.31,27.33,27.05,27.18,518820.0,26.0325,26.0515,25.7846,25.9085,518820.0
2021-03-29 09:35:00,27.18,27.23,26.99,27.12,315060.0,25.9085,25.9562,25.7274,25.8513,315060.0
2021-03-29 09:40:00,27.13,27.13,26.87,27.0,284233.0,25.8609,25.8609,25.613,25.737,284233.0
2021-03-29 09:45:00,27.0,27.02,26.7,26.74,259112.0,25.737,25.756,25.451,25.4891,259112.0
2021-03-29 09:50:00,26.74,26.88,26.65,26.84,189587.0,25.4891,25.6226,25.4033,25.5844,189587.0
2021-03-29 09:55:00,26.83,27.18,26.81,27.14,240503.0,25.5749,25.9085,25.5559,25.8704,240503.0
2021-03-29 10:00:00,27.13,27.29,27.09,27.26,200152.0,25.8609,26.0134,25.8228,25.9848,200152.0
2021-03-29 10:05:00,27.25,27.28,27.06,27.07,229307.0,25.9753,26.0039,25.7942,25.8037,229307.0
2021-03-29 10:10:00,27.06,27.15,26.98,27.03,85276.0,25.7942,25.8799,25.7179,25.7656,85276.0
2021-03-29 10:15:00,27.02,27.02,26.91,26.95,162235.0,25.756,25.756,25.6512,25.6893,162235.0
2021-03-29 10:20:00,26.94,26.95,26.81,26.83,146009.0,25.6798,25.6893,25.5559,25.5749,146009.0
2021-03-29 10:25:00,26.84,26.9,26.77,26.78,141686.0,25.5844,25.6416,25.5177,25.5273,141686.0
2021-03-29 10:30:00,26.78,26.87,26.68,26.7,183695.0,25.5273,25.613,25.4319,25.451,183695.0
2021-03-29 10:35:00,26.7,26.88,26.7,26.76,168960.0,25.451,25.6226,25.451,25.5082,168960.0
2021-03-29 10:40:00,26.75,26.79,26.7,26.73,149806.0,25.4987,25.5368,25.451,25.4796,149806.0
2021-03-29 10:45:00,26.73,26.74,26.57,26.61,200110.0,25.4796,25.4891,25.3271,25.3652,200110.0
2021-03-29 10:50:00,26.61,26.65,26.53,26.57,99197.0,25.3652,25.4033,25.2889,25.3271,99197.0
2021-03-29 10:55:00,26.57,26.61,26.48,26.49,194407.0,25.3271,25.3652,25.2413,25.2508,194407.0
2021-03-29 11:00:00,26.49,26.63,26.48,26.57,127614.0,25.2508,25.3843,25.2413,25.3271,127614.0
2021-03-29 11:05:00,26.58,26.59,26.48,26.55,76450.0,25.3366,25.3461,25.2413,25.308,76450.0
2021-03-29 11:10:00,26.55,26.59,26.36,26.41,198581.0,25.308,25.3461,25.1269,25.1746,198581.0
2021-03-29 11:15:00,26.41,26.45,26.36,26.44,79678.0,25.1746,25.2127,25.1269,25.2032,79678.0
2021-03-29 11:20:00,26.45,26.52,26.42,26.5,166376.0,25.2127,25.2794,25.1841,25.2604,166376.0
2021-03-29 11:25:00,26.51,26.69,26.5,26.62,178599.0,25.2699,25.4415,25.2604,25.3747,178599.0
2021-03-29 11:30:00,26.64,26.76,26.58,26.75,96248.0,25.3938,25.5082,25.3366,25.4987,96248.0
2021-03-29 11:35:00,26.75,26.82,26.72,26.74,178319.0,25.4987,25.5654,25.4701,25.4891,178319.0
2021-03-29 11:40:00,26.74,26.85,26.74,26.84,91656.0,25.4891,25.594,25.4891,25.5844,91656.0
2021-03-29 11:45:00,26.84,26.85,26.75,26.79,131957.0,25.5844,25.594,25.4987,25.5368,131957.0
2021-03-29 11:50:00,26.78,26.87,26.73,26.85,115058.0,25.5273,25.613,25.4796,25.594,115058.0
2021-03-29 11:55:00,26.85,26.86,26.78,26.82,70139.0,25.594,25.6035,25.5273,25.5654,70139.0
2021-03-29 12:00:00,26.8,26.88,26.77,26.82,48854.0,25.5463,25.6226,25.5177,25.5654,48854.0
2021-03-29 12:05:00,26.81,26.83,26.74,26.77,88758.0,25.5559,25.5749,25.4891,25.5177,88758.0
2021-03-29 12:10:00,26.77,26.82,26.66,26.66,81982.0,25.5177,25.5654,25.4129,25.4129,81982.0
2021-03-29 12:15:00,26.65,26.69,26.57,26.59,48282.0,25.4033,25.4415,25.3271,25.3461,48282.0
2021-03-29 12:20:00,26.59,26.6,26.51,26.57,59173.0,25.3461,25.3557,25.2699,25.3271,59173.0
2021-03-29 12:25:00,26.56,26.73,26.55,26.72,106319.0,25.3175,25.4796,25.308,25.4701,106319.0
2021-03-29 12:30:00,26.72,26.8,26.7,26.8,65834.0,25.4701,25.5463,25.451,25.5463,65834.0
2021-03-29 12:35:00,26.8,26.88,26.78,26.85,103482.0,25.5463,25.6226,25.5273,25.594,103482.0
2021-03-29 12:40:00,26.85,26.91,26.8,26.85,82506.0,25.594,25.6512,25.5463,25.594,82506.0
2021-03-29 12:45:00,26.85,26.87,26.71,26.73,92805.0,25.594,25.613,25.4605,25.4796,92805.0
2021-03-29 12:50:00,26.73,26.79,26.73,26.78,49355.0,25.4796,25.5368,25.4796,25.5273,49355.0
2021-03-29 12:55:00,26.79,26.82,26.73,26.76,84951.0,25.5368,25.5654,25.4796,25.5082,84951.0
2021-03-29 13:00:00,26.76,26.87,26.72,26.86,106077.0,25.5082,25.613,25.4701,25.6035,106077.0
2021-03-29 13:05:00,26.86,26.93,26.84,26.91,116433.0,25.6035,25.6702,25.5844,25.6512,116433.0
2021-03-29 13:10:00,26.92,26.93,26.86,26.91,116093.0,25.6607,25.6702,25.6035,25.6512,116093.0
2021-03-29 13:15:00,26.91,26.92,26.76,26.81,84290.0,25.6512,25.6607,25.5082,25.5559,84290.0
2021-03-29 13:20:00,26.82,26.82,26.73,26.77,50092.0,25.5654,25.5654,25.4796,25.5177,50092.0
2021-03-29 13:25:00,26.77,26.79,26.69,26.73,80769.0,25.5177,25.5368,25.4415,25.4796,80769.0
2021-03-29 13:30:00,26.72,26.84,26.71,26.84,138184.0,25.4701,25.5844,25.4605,25.5844,138184.0
2021-03-29 13:35:00,26.83,26.88,26.77,26.78,204879.0,25.5749,25.6226,25.5177,25.5273,204879.0
2021-03-29 13:40:00,26.78,26.79,26.67,26.67,75179.0,25.5273,25.5368,25.4224,25.4224,75179.0
2021-03-29 13:45:00,26.66,26.69,26.59,26.64,88089.0,25.4129,25.4415,25.3461,25.3938,88089.0
2021-03-29 13:50:00,26.64,26.77,26.63,26.72,62597.0,25.3938,25.5177,25.3843,25.4701,62597.0
2021-03-29 13:55:00,26.71,26.77,26.68,26.77,47867.0,25.4605,25.5177,25.4319,25.5177,47867.0
2021-03-29 14:00:00,26.78,26.85,26.73,26.82,68929.0,25.5273,25.594,25.4796,25.5654,68929.0
2021-03-29 14:05:00,26.81,26.91,26.8,26.91,71064.0,25.5559,25.6512,25.5463,25.6512,71064.0
2021-03-29 14:10:00,26.9,26.94,26.84,26.94,56977.0,25.6416,25.6798,25.5844,25.6798,56977.0
2021-03-29 14:15:00,26.94,26.94,26.84,26.84,67356.0,25.6798,25.6798,25.5844,25.5844,67356.0
2021-03-29 14:20:00,26.85,26.89,26.8,26.86,80834.0,25.594,25.6321,25.5463,25.6035,80834.0
2021-03-29 14:25:00,26.86,26.94,26.83,26.92,59448.0,25.6035,25.6798,25.5749,25.6607,59448.0
2021-03-29 14:30:00,26.91,26.94,26.82,26.84,52568.0,25.6512,25.6798,25.5654,25.5844,52568.0
2021-03-29 14:35:00,26.83,26.84,26.75,26.8,62218.0,25.5749,25.5844,25.4987,25.5463,62218.0
2021-03-29 14:40:00,26.81,26.91,26.8,26.89,85726.0,25.5559,25.6512,25.5463,25.6321,85726.0
2021-03-29 14:45:00,26.89,27.02,26.88,26.97,98359.0,25.6321,25.756,25.6226,25.7084,98359.0
2021-03-29 14:50:00,26.96,27.01,26.93,26.97,86043.0,25.6988,25.7465,25.6702,25.7084,86043.0
2021-03-29 14:55:00,26.98,26.99,26.88,26.95,70496.0,25.7179,25.7274,25.6226,25.6893,70496.0
2021-03-29 15:00:00,26.96,27.02,26.96,27.01,102611.0,25.6988,25.756,25.6988,25.7465,102611.0
2021-03-29 15:05:00,27.01,27.07,27.0,27.07,67623.0,25.7465,25.8037,25.737,25.8037,67623.0
2021-03-29 15:10:00,27.07,27.14,27.04,27.14,159612.0,25.8037,25.8704,25.7751,25.8704,159612.0
2021-03-29 15:15:00,27.15,27.27,27.14,27.23,198462.0,25.8799,25.9943,25.8704,25.9562,198462.0
2021-03-29 15:20:00,27.24,27.29,27.2,27.29,135886.0,25.9657,26.0134,25.9276,26.0134,135886.0
2021-03-29 15:25:00,27.29,27.34,27.25,27.27,209363.0,26.0134,26.0611,25.9753,25.9943,209363.0
2021-03-29 15:30:00,27.27,27.33,27.19,27.2,291341.0,25.9943,26.0515,25.9181,25.9276,291341.0
2021-03-29 15:35:00,27.19,27.24,27.14,27.18,159067.0,25.9181,25.9657,25.8704,25.9085,159067.0
2021-03-29 15:40:00,27.18,27.19,27.04,27.05,106457.0,25.9085,25.9181,25.7751,25.7846,106457.0
2021-03-29 15:45:00,27.05,27.11,27.0,27.01,234525.0,25.7846,25.8418,25.737,25.7465,234525.0
2021-03-29 15:50:00,27.0,27.05,26.97,27.0,263014.0,25.737,25.7846,25.7084,25.737,263014.0
2021-03-29 15:55:00,27.01,27.07,26.95,27.01,784596.0,25.7465,25.8037,25.6893,25.7465,784596.0
2021-03-30 09:30:00,26.69,26.94,26.63,26.93,269605.0,25.4415,25.6798,25.3843,25.6702,269605.0
2021-03-30 09:35:00,26.92,26.94,26.7,26.84,184390.0,25.6607,25.6798,25.451,25.5844,184390.0
2021-03-30 09:40:00,26.84,26.89,26.68,26.75,161055.0,25.5844,25.6321,25.4319,25.4987,161055.0
2021-03-30 09:45:00,26.74,26.81,26.63,26.69,134410.0,25.4891,25.5559,25.3843,25.4415,134410.0
2021-03-30 09:50:00,26.69,26.79,26.54,26.77,140925.0,25.4415,25.5368,25.2985,25.5177,140925.0
2021-03-30 09:55:00,26.77,27.05,26.76,27.04,189492.0,25.5177,25.7846,25.5082,25.7751,189492.0
2021-03-30 10:00:00,27.04,27.17,27.01,27.08,216723.0,25.7751,25.899,25.7465,25.8132,216723.0
2021-03-30 10:05:00,27.1,27.17,27.02,27.14,209335.0,25.8323,25.899,25.756,25.8704,209335.0
2021-03-30 10:10:00,27.14,27.15,27.03,27.04,85916.0,25.8704,25.8799,25.7656,25.7751,85916.0
2021-03-30 10:15:00,27.05,27.2,27.04,27.19,158538.0,25.7846,25.9276,25.7751,25.9181,158538.0
2021-03-30 10:20:00,27.2,27.2,27.04,27.17,96394.0,25.9276,25.9276,25.7751,25.899,96394.0
2021-03-30 10:25:00,27.16,27.35,27.16,27.34,177266.0,25.8895,26.0706,25.8895,26.0611,177266.0
2021-03-30 10:30:00,27.33,27.35,27.27,27.33,178367.0,26.0515,26.0706,25.9943,26.0515,178367.0
2021-03-30 10:35:00,27.33,27.49,27.27,27.49,337239.0,26.0515,26.204,25.9943,26.204,337239.0
2021-03-30 10:40:00,27.49,27.53,27.43,27.46,204908.0,26.204,26.2422,26.1468,26.1754,204908.0
2021-03-30 10:45:00,27.46,27.51,27.39,27.45,149748.0,26.1754,26.2231,26.1087,26.1659,149748.0
2021-03-30 10:50:00,27.45,27.47,27.29,27.31,75335.0,26.1659,26.185,26.0134,26.0325,75335.0
2021-03-30 10:55:00,27.31,27.39,27.27,27.38,123809.0,26.0325,26.1087,25.9943,26.0992,123809.0
2021-03-30 11:00:00,27.39,27.55,27.36,27.54,145132.0,26.1087,26.2612,26.0801,26.2517,145132.0
2021-03-30 11:05:00,27.53,27.56,27.45,27.56,138487.0,26.2422,26.2708,26.1659,26.2708,138487.0
2021-03-30 11:10:00,27.56,27.66,27.53,27.64,102398.0,26.2708,26.3661,26.2422,26.347,102398.0
2021-03-30 11:15:00,27.64,27.7,27.54,27.7,109526.0,26.347,26.4042,26.2517,26.4042,109526.0
2021-03-30 11:20:00,27.7,27.72,27.51,27.52,122095.0,26.4042,26.4233,26.2231,26.2326,122095.0
2021-03-30 11:25:00,27.52,27.52,27.45,27.48,165399.0,26.2326,26.2326,26.1659,26.1945,165399.0
2021-03-30 11:30:00,27.48,27.57,27.44,27.52,87737.0,26.1945,26.2803,26.1564,26.2326,87737.0
2021-03-30 11:35:00,27.52,27.54,27.42,27.43,61905.0,26.2326,26.2517,26.1373,26.1468,61905.0
2021-03-30 11:40:00,27.44,27.52,27.41,27.52,125580.0,26.1564,26.2326,26.1278,26.2326,125580.0
2021-03-30 11:45:00,27.51,27.55,27.46,27.47,113631.0,26.2231,26.2612,26.1754,26.185,113631.0
2021-03-30 11:50:00,27.46,27.46,27.35,27.37,66750.0,26.1754,26.1754,26.0706,26.0897,66750.0
2021-03-30 11:55:00,27.37,27.46,27.35,27.39,52712.0,26.0897,26.1754,26.0706,26.1087,52712.0
2021-03-30 12:00:00,27.39,27.46,27.36,27.46,46056.0,26.1087,26.1754,26.0801,26.1754,46056.0
2021-03-30 12:05:00,27.46,27.47,27.4,27.46,44761.0,26.1754,26.185,26.1183,26.1754,44761.0
2021-03-30 12:10:00,27.46,27.46,27.36,27.44,49283.0,26.1754,26.1754,26.0801,26.1564,49283.0
2021-03-30 12:15:00,27.44,27.44,27.37,27.39,60161.0,26.1564,26.1564,26.0897,26.1087,60161.0
2021-03-30 12:20:00,27.39,27.39,27.29,27.3,75629.0,26.1087,26.1087,26.0134,26.0229,75629.0
2021-03-30 12:25:00,27.3,27.38,27.29,27.38,52021.0,26.0229,26.0992,26.0134,26.0992,52021.0
2021-03-30 12:30:00,27.38,27.42,27.33,27.42,104012.0,26.0992,26.1373,26.0515,26.1373,104012.0
2021-03-30 12:35:00,27.41,27.49,27.39,27.47,63030.0,26.1278,26.204,26.1087,26.185,63030.0
2021-03-30 12:40:00,27.47,27.48,27.41,27.45,63175.0,26.185,26.1945,26.1278,26.1659,63175.0
2021-03-30 12:45:00,27.45,27.48,27.45,27.47,36630.0,26.1659,26.1945,26.1659,26.185,36630.0
2021-03-30 12:50:00,27.47,27.5,27.41,27.5,62284.0,26.185,26.2136,26.1278,26.2136,62284.0
2021-03-30 12:55:00,27.49,27.53,27.46,27.48,51618.0,26.204,26.2422,26.1754,26.1945,51618.0
2021-03-30 13:00:00,27.48,27.51,27.44,27.48,58153.0,26.1945,26.2231,26.1564,26.1945,58153.0
2021-03-30 13:05:00,27.48,27.48,27.39,27.41,69369.0,26.1945,26.1945,26.1087,26.1278,69369.0
2021-03-30 13:10:00,27.41,27.41,27.33,27.35,36221.0,26.1278,26.1278,26.0515,26.0706,36221.0
2021-03-30 13:15:00,27.34,27.38,27.34,27.37,53123.0,26.0611,26.0992,26.0611,26.0897,53123.0
2021-03-30 13:20:00,27.38,27.4,27.35,27.4,54406.0,26.0992,26.1183,26.0706,26.1183,54406.0
2021-03-30 13:25:00,27.39,27.42,27.35,27.35,41443.0,26.1087,26.1373,26.0706,26.0706,41443.0
2021-03-30 13:30:00,27.36,27.36,27.25,27.29,69515.0,26.0801,26.0801,25.9753,26.0134,69515.0
2021-03-30 13:35:00,27.29,27.38,27.25,27.37,37649.0,26.0134,26.0992,25.9753,26.0897,37649.0
2021-03-30 13:40:00,27.37,27.39,27.32,27.35,57671.0,26.0897,26.1087,26.042,26.0706,57671.0
2021-03-30 13:45:00,27.34,27.4,27.27,27.32,73448.0,26.0611,26.1183,25.9943,26.042,73448.0
2021-03-30 13:50:00,27.32,27.38,27.29,27.29,137009.0,26.042,26.0992,26.0134,26.0134,137009.0
2021-03-30 13:55:00,27.29,27.32,27.24,27.27,222232.0,26.0134,26.042,25.9657,25.9943,222232.0
2021-03-30 14:00:00,27.27,27.34,27.24,27.31,55706.0,25.9943,26.0611,25.9657,26.0325,55706.0
2021-03-30 14:05:00,27.31,27.42,27.3,27.41,72858.0,26.0325,26.1373,26.0229,26.1278,72858.0
2021-03-30 14:10:00,27.4,27.47,27.38,27.45,65613.0,26.1183,26.185,26.0992,26.1659,65613.0
2021-03-30 14:15:00,27.45,27.5,27.43,27.47,43383.0,26.1659,26.2136,26.1468,26.185,43383.0
2021-03-30 14:20:00,27.47,27.5,27.37,27.39,59305.0,26.185,26.2136,26.0897,26.1087,59305.0
2021-03-30 14:25:00,27.39,27.46,27.39,27.41,72539.0,26.1087,26.1754,26.1087,26.1278,72539.0
2021-03-30 14:30:00,27.41,27.46,27.39,27.39,38745.0,26.1278,26.1754,26.1087,26.1087,38745.0
2021-03-30 14:35:00,27.39,27.4,27.34,27.35,45691.0,26.1087,26.1183,26.0611,26.0706,45691.0
2021-03-30 14:40:00,27.35,27.4,27.33,27.36,33798.0,26.0706,26.1183,26.0515,26.0801,33798.0
2021-03-30 14:45:00,27.36,27.38,27.31,27.34,49702.0,26.0801,26.0992,26.0325,26.0611,49702.0
2021-03-30 14:50:00,27.35,27.43,27.34,27.43,28961.0,26.0706,26.1468,26.0611,26.1468,28961.0
2021-03-30 14:55:00,27.42,27.47,27.41,27.45,54128.0,26.1373,26.185,26.1278,26.1659,54128.0
2021-03-30 15:00:00,27.46,27.55,27.44,27.55,65327.0,26.1754,26.2612,26.1564,26.2612,65327.0
2021-03-30 15:05:00,27.55,27.56,27.5,27.5,57953.0,26.2612,26.2708,26.2136,26.2136,57953.0
2021-03-30 15:10:00,27.51,27.51,27.37,27.39,71268.0,26.2231,26.2231,26.0897,26.1087,71268.0
2021-03-30 15:15:00,27.39,27.42,27.34,27.39,53638.0,26.1087,26.1373,26.0611,26.1087,53638.0
2021-03-30 15:20:00,27.39,27.47,27.37,27.46,63149.0,26.1087,26.185,26.0897,26.1754,63149.0
2021-03-30 15:25:00,27.46,27.51,27.44,27.48,46059.0,26.1754,26.2231,26.1564,26.1945,46059.0
2021-03-30 15:30:00,27.48,27.53,27.48,27.52,90719.0,26.1945,26.2422,26.1945,26.2326,90719.0
2021-03-30 15:35:00,27.51,27.52,27.43,27.44,70354.0,26.2231,26.2326,26.1468,26.1564,70354.0
2021-03-30 15:40:00,27.44,27.44,27.37,27.4,156227.0,26.1564,26.1564,26.0897,26.1183,156227.0
2021-03-30 15:45:00,27.4,27.42,27.32,27.35,248345.0,26.1183,26.1373,26.042,26.0706,248345.0
2021-03-30 15:50:00,27.35,27.4,27.28,27.39,256489.0,26.0706,26.1183,26.0039,26.1087,256489.0
2021-03-30 15:55:00,27.4,27.41,27.3,27.33,396291.0,26.1183,26.1278,26.0229,26.0515,396291.0
2021-03-31 09:30:00,27.33,27.41,27.16,27.34,403647.0,26.0515,26.1278,25.8895,26.0611,403647.0
2021-03-31 09:35:00,27.34,27.36,27.19,27.33,315254.0,26.0611,26.0801,25.9181,26.0515,315254.0
2021-03-31 09:40:00,27.33,27.38,27.11,27.15,267714.0,26.0515,26.0992,25.8418,25.8799,267714.0
2021-03-31 09:45:00,27.16,27.38,27.12,27.2,201581.0,25.8895,26.0992,25.8513,25.9276,201581.0
2021-03-31 09:50:00,27.2,27.23,27.06,27.15,219986.0,25.9276,25.9562,25.7942,25.8799,219986.0
2021-03-31 09:55:00,27.14,27.24,27.13,27.14,111563.0,25.8704,25.9657,25.8609,25.8704,111563.0
2021-03-31 10:00:00,27.15,27.15,27.03,27.09,352750.0,25.8799,25.8799,25.7656,25.8228,352750.0
2021-03-31 10:05:00,27.08,27.12,26.87,26.92,324551.0,25.8132,25.8513,25.613,25.6607,324551.0
2021-03-31 10:10:00,26.92,26.97,26.83,26.93,212838.0,25.6607,25.7084,25.5749,25.6702,212838.0
2021-03-31 10:15:00,26.92,26.94,26.77,26.8,274489.0,25.6607,25.6798,25.5177,25.5463,274489.0
2021-03-31 10:20:00,26.79,26.95,26.71,26.9,343634.0,25.5368,25.6893,25.4605,25.6416,343634.0
2021-03-31 10:25:00,26.9,26.97,26.82,26.84,229853.0,25.6416,25.7084,25.5654,25.5844,229853.0
2021-03-31 10:30:00,26.83,26.9,26.77,26.81,225413.0,25.5749,25.6416,25.5177,25.5559,225413.0
2021-03-31 10:35:00,26.83,26.95,26.79,26.95,174339.0,25.5749,25.6893,25.5368,25.6893,174339.0
2021-03-31 10:40:00,26.95,26.99,26.83,26.89,133866.0,25.6893,25.7274,25.5749,25.6321,133866.0
2021-03-31 10:45:00,26.89,26.94,26.82,26.82,95934.0,25.6321,25.6798,25.5654,25.5654,95934.0
2021-03-31 10:50:00,26.83,26.95,26.82,26.85,81819.0,25.5749,25.6893,25.5654,25.594,81819.0
2021-03-31 10:55:00,26.85,26.96,26.85,26.92,75239.0,25.594,25.6988,25.594,25.6607,75239.0
2021-03-31 11:00:00,26.93,26.97,26.86,26.96,112954.0,25.6702,25.7084,25.6035,25.6988,112954.0
2021-03-31 11:05:00,26.95,27.01,26.94,26.96,269470.0,25.6893,25.7465,25.6798,25.6988,269470.0
2021-03-31 11:10:00,26.97,27.05,26.96,27.01,264045.0,25.7084,25.7846,25.6988,25.7465,264045.0
2021-03-31 11:15:00,27.02,27.09,27.0,27.05,269738.0,25.756,25.8228,25.737,25.7846,269738.0
2021-03-31 11:20:00,27.05,27.08,27.01,27.06,211961.0,25.7846,25.8132,25.7465,25.7942,211961.0
2021-03-31 11:25:00,27.07,27.07,26.92,26.92,133113.0,25.8037,25.8037,25.6607,25.6607,133113.0
2021-03-31 11:30:00,26.92,26.93,26.81,26.86,129432.0,25.6607,25.6702,25.5559,25.6035,129432.0
2021-03-31 11:35:00,26.86,26.91,26.83,26.85,62654.0,25.6035,25.6512,25.5749,25.594,62654.0
2021-03-31 11:40:00,26.85,26.86,26.79,26.83,91779.0,25.594,25.6035,25.5368,25.5749,91779.0
2021-03-31 11:45:00,26.83,26.94,26.82,26.93,147336.0,25.5749,25.6798,25.5654,25.6702,147336.0
2021-03-31 11:50:00,26.93,26.93,26.84,26.88,85764.0,25.6702,25.6702,25.5844,25.6226,85764.0
2021-03-31 11:55:00,26.89,26.9,26.82,26.89,74680.0,25.6321,25.6416,25.5654,25.6321,74680.0
2021-03-31 12:00:00,26.88,26.88,26.8,26.85,72445.0,25.6226,25.6226,25.5463,25.594,72445.0
2021-03-31 12:05:00,26.85,26.89,26.83,26.88,66403.0,25.594,25.6321,25.5749,25.6226,66403.0
2021-03-31 12:10:00,26.88,26.95,26.87,26.91,56554.0,25.6226,25.6893,25.613,25.6512,56554.0
2021-03-31 12:15:00,26.9,26.91,26.81,26.86,103678.0,25.6416,25.6512,25.5559,25.6035,103678.0
2021-03-31 12:20:00,26.85,26.86,26.8,26.82,60808.0,25.594,25.6035,25.5463,25.5654,60808.0
2021-03-31 12:25:00,26.82,26.88,26.81,26.87,38507.0,25.5654,25.6226,25.5559,25.613,38507.0
2021-03-31 12:30:00,26.88,26.88,26.83,26.87,27524.0,25.6226,25.6226,25.5749,25.613,27524.0
2021-03-31 12:35:00,26.87,26.93,26.84,26.85,96822.0,25.613,25.6702,25.5844,25.594,96822.0
2021-03-31 12:40:00,26.84,26.87,26.83,26.87,72962.0,25.5844,25.613,25.5749,25.613,72962.0
2021-03-31 12:45:00,26.87,26.88,26.8,26.82,62959.0,25.613,25.6226,25.5463,25.5654,62959.0
2021-03-31 12:50:00,26.82,26.87,26.8,26.86,40523.0,25.5654,25.613,25.5463,25.6035,40523.0
2021-03-31 12:55:00,26.86,26.87,26.84,26.85,42488.0,25.6035,25.613,25.5844,25.594,42488.0
2021-03-31 13:00:00,26.86,26.87,26.83,26.84,113143.0,25.6035,25.613,25.5749,25.5844,113143.0
2021-03-31 13:05:00,26.84,26.86,26.78,26.8,62187.0,25.5844,25.6035,25.5273,25.5463,62187.0
2021-03-31 13:10:00,26.81,26.87,26.8,26.86,29115.0,25.5559,25.613,25.5463,25.6035,29115.0
2021-03-31 13:15:00,26.87,26.88,26.8,26.82,58118.0,25.613,25.6226,25.5463,25.5654,58118.0
2021-03-31 13:20:00,26.82,26.89,26.81,26.87,41006.0,25.5654,25.6321,25.5559,25.613,41006.0
2021-03-31 13:25:00,26.88,26.88,26.82,26.84,45628.0,25.6226,25.6226,25.5654,25.5844,45628.0
2021-03-31 13:30:00,26.85,26.91,26.83,26.9,45109.0,25.594,25.6512,25.5749,25.6416,45109.0
2021-03-31 13:35:00,26.89,26.95,26.89,26.93,84601.0,25.6321,25.6893,25.6321,25.6702,84601.0
2021-03-31 13:40:00,26.93,26.93,26.87,26.88,55808.0,25.6702,25.6702,25.613,25.6226,55808.0
2021-03-31 13:45:00,26.88,26.88,26.73,26.76,134389.0,25.6226,25.6226,25.4796,25.5082,134389.0
2021-03-31 13:50:00,26.76,26.82,26.73,26.75,97760.0,25.5082,25.5654,25.4796,25.4987,97760.0
2021-03-31 13:55:00,26.75,26.81,26.75,26.8,43383.0,25.4987,25.5559,25.4987,25.5463,43383.0
2021-03-31 14:00:00,26.8,26.83,26.77,26.78,82610.0,25.5463,25.5749,25.5177,25.5273,82610.0
2021-03-31 14:05:00,26.77,26.78,26.7,26.71,91962.0,25.5177,25.5273,25.451,25.4605,91962.0
2021-03-31 14:10:00,26.71,26.75,26.69,26.74,174084.0,25.4605,25.4987,25.4415,25.4891,174084.0
2021-03-31 14:15:00,26.74,26.82,26.73,26.8,102572.0,25.4891,25.5654,25.4796,25.5463,102572.0
2021-03-31 14:20:00,26.8,26.85,26.76,26.81,75612.0,25.5463,25.594,25.5082,25.5559,75612.0
2021-03-31 14:25:00,26.81,26.89,26.78,26.88,77132.0,25.5559,25.6321,25.5273,25.6226,77132.0
2021-03-31 14:30:00,26.88,26.93,26.87,26.89,131902.0,25.6226,25.6702,25.613,25.6321,131902.0
2021-03-31 14:35:00,26.9,26.9,26.83,26.85,88534.0,25.6416,25.6416,25.5749,25.594,88534.0
2021-03-31 14:40:00,26.85,26.92,26.8,26.9,106737.0,25.594,25.6607,25.5463,25.6416,106737.0
2021-03-31 14:45:00,26.9,26.94,26.88,26.89,81092.0,25.6416,25.6798,25.6226,25.6321,81092.0
2021-03-31 14:50:00,26.89,26.89,26.82,26.85,149925.0,25.6321,25.6321,25.5654,25.594,149925.0
2021-03-31 14:55:00,26.85,26.93,26.84,26.88,65773.0,25.594,25.6702,25.5844,25.6226,65773.0
2021-03-31 15:00:00,26.88,26.88,26.77,26.79,132517.0,25.6226,25.6226,25.5177,25.5368,132517.0
2021-03-31 15:05:00,26.79,26.89,26.78,26.88,106071.0,25.5368,25.6321,25.5273,25.6226,106071.0
2021-03-31 15:10:00,26.88,26.91,26.85,26.88,84233.0,25.6226,25.6512,25.594,25.6226,84233.0
2021-03-31 15:15:00,26.89,26.91,26.85,26.89,153790.0,25.6321,25.6512,25.594,25.6321,153790.0
2021-03-31 15:20:00,26.89,26.92,26.86,26.88,108216.0,25.6321,25.6607,25.6035,25.6226,108216.0
2021-03-31 15:25:00,26.87,26.94,26.87,26.9,142610.0,25.613,25.6798,25.613,25.6416,142610.0
2021-03-31 15:30:00,26.89,27.0,26.89,26.99,290285.0,25.6321,25.737,25.6321,25.7274,290285.0
2021-03-31 15:35:00,26.99,26.99,26.82,26.82,197931.0,25.7274,25.7274,25.5654,25.5654,197931.0
2021-03-31 15:40:00,26.82,26.86,26.8,26.84,222143.0,25.5654,25.6035,25.5463,25.5844,222143.0
2021-03-31 15:45:00,26.84,26.84,26.73,26.79,350442.0,25.5844,25.5844,25.4796,25.5368,350442.0
2021-03-31 15:50:00,26.79,26.83,26.75,26.82,460446.0,25.5368,25.5749,25.4987,25.5654,460446.0
2021-03-31 15:55:00,26.83,26.85,26.61,26.63,1151110.0,25.5749,25.594,25.3652,25.3843,1151110.0
2021-04-01 09:30:00,26.82,27.28,26.74,27.18,938428.0,25.5654,26.0039,25.4891,25.9085,938428.0
2021-04-01 09:35:00,27.18,27.39,27.09,27.25,717038.0,25.9085,26.1087,25.8228,25.9753,717038.0
2021-04-01 09:40:00,27.26,27.38,27.17,27.29,420854.0,25.9848,26.0992,25.899,26.0134,420854.0
2021-04-01 09:45:00,27.3,27.57,27.27,27.36,413125.0,26.0229,26.2803,25.9943,26.0801,413125.0
2021-04-01 09:50:00,27.35,27.67,27.33,27.62,564737.0,26.0706,26.3756,26.0515,26.328,564737.0
2021-04-01 09:55:00,27.61,27.72,27.51,27.58,554130.0,26.3184,26.4233,26.2231,26.2898,554130.0
2021-04-01 10:00:00,27.59,27.66,27.53,27.6,500757.0,26.2994,26.3661,26.2422,26.3089,500757.0
2021-04-01 10:05:00,27.59,27.83,27.59,27.73,587960.0,26.2994,26.5281,26.2994,26.4328,587960.0
2021-04-01 10:10:00,27.73,27.8,27.56,27.62,458025.0,26.4328,26.4995,26.2708,26.328,458025.0
2021-04-01 10:15:00,27.62,27.66,27.48,27.48,426138.0,26.328,26.3661,26.1945,26.1945,426138.0
2021-04-01 10:20:00,27.48,27.51,27.43,27.48,408364.0,26.1945,26.2231,26.1468,26.1945,408364.0
2021-04-01 10:25:00,27.48,27.54,27.45,27.51,638055.0,26.1945,26.2517,26.1659,26.2231,638055.0
2021-04-01 10:30:00,27.51,27.6,27.42,27.49,330414.0,26.2231,26.3089,26.1373,26.204,330414.0
2021-04-01 10:35:00,27.49,27.55,27.39,27.41,372072.0,26.204,26.2612,26.1087,26.1278,372072.0
2021-04-01 10:40:00,27.42,27.42,27.19,27.41,686836.0,26.1373,26.1373,25.9181,26.1278,686836.0
2021-04-01 10:45:00,27.41,27.44,27.25,27.27,406873.0,26.1278,26.1564,25.9753,25.9943,406873.0
2021-04-01 10:50:00,27.28,27.3,27.05,27.15,596968.0,26.0039,26.0229,25.7846,25.8799,596968.0
2021-04-01 10:55:00,27.15,27.24,27.01,27.11,501976.0,25.8799,25.9657,25.7465,25.8418,501976.0
2021-04-01 11:00:00,27.11,27.24,27.09,27.21,275263.0,25.8418,25.9657,25.8228,25.9371,275263.0
2021-04-01 11:05:00,27.2,27.24,26.96,27.01,394261.0,25.9276,25.9657,25.6988,25.7465,394261.0
2021-04-01 11:10:00,27.0,27.01,26.88,26.94,249534.0,25.737,25.7465,25.6226,25.6798,249534.0
2021-04-01 11:15:00,26.93,27.02,26.82,26.83,225282.0,25.6702,25.756,25.5654,25.5749,225282.0
2021-04-01 11:20:00,26.83,26.83,26.56,26.56,345834.0,25.5749,25.5749,25.3175,25.3175,345834.0
2021-04-01 11:25:00,26.56,26.62,26.43,26.44,547156.0,25.3175,25.3747,25.1936,25.2032,547156.0
2021-04-01 11:30:00,26.42,26.64,26.41,26.6,363212.0,25.1841,25.3938,25.1746,25.3557,363212.0
2021-04-01 11:35:00,26.6,26.75,26.58,26.72,283140.0,25.3557,25.4987,25.3366,25.4701,283140.0
2021-04-01 11:40:00,26.73,26.75,26.61,26.66,158354.0,25.4796,25.4987,25.3652,25.4129,158354.0
2021-04-01 11:45:00,26.66,26.76,26.65,26.69,299156.0,25.4129,25.5082,25.4033,25.4415,299156.0
2021-04-01 11:50:00,26.7,26.74,26.59,26.73,196375.0,25.451,25.4891,25.3461,25.4796,196375.0
2021-04-01 11:55:00,26.73,26.75,26.6,26.62,154537.0,25.4796,25.4987,25.3557,25.3747,154537.0
2021-04-01 12:00:00,26.62,26.71,26.57,26.67,188091.0,25.3747,25.4605,25.3271,25.4224,188091.0
2021-04-01 12:05:00,26.67,26.79,26.66,26.73,216930.0,25.4224,25.5368,25.4129,25.4796,216930.0
2021-04-01 12:10:00,26.74,26.79,26.69,26.73,167465.0,25.4891,25.5368,25.4415,25.4796,167465.0
2021-04-01 12:15:00,26.73,26.89,26.72,26.89,218408.0,25.4796,25.6321,25.4701,25.6321,218408.0
2021-04-01 12:20:00,26.89,27.07,26.89,27.01,408569.0,25.6321,25.8037,25.6321,25.7465,408569.0
2021-04-01 12:25:00,27.01,27.1,26.97,27.0,168678.0,25.7465,25.8323,25.7084,25.737,168678.0
2021-04-01 12:30:00,27.01,27.05,26.96,27.02,161300.0,25.7465,25.7846,25.6988,25.756,161300.0
2021-04-01 12:35:00,27.03,27.1,26.99,27.07,113956.0,25.7656,25.8323,25.7274,25.8037,113956.0
2021-04-01 12:40:00,27.08,27.11,27.0,27.03,178107.0,25.8132,25.8418,25.737,25.7656,178107.0
2021-04-01 12:45:00,27.03,27.11,27.02,27.09,212648.0,25.7656,25.8418,25.756,25.8228,212648.0
2021-04-01 12:50:00,27.08,27.09,26.98,27.05,178650.0,25.8132,25.8228,25.7179,25.7846,178650.0
2021-04-01 12:55:00,27.04,27.09,26.99,27.03,295325.0,25.7751,25.8228,25.7274,25.7656,295325.0
2021-04-01 13:00:00,27.04,27.2,27.04,27.15,127354.0,25.7751,25.9276,25.7751,25.8799,127354.0
2021-04-01 13:05:00,27.14,27.21,27.04,27.15,155882.0,25.8704,25.9371,25.7751,25.8799,155882.0
2021-04-01 13:10:00,27.15,27.17,27.12,27.12,60825.0,25.8799,25.899,25.8513,25.8513,60825.0
2021-04-01 13:15:00,27.13,27.13,27.05,27.11,95899.0,25.8609,25.8609,25.7846,25.8418,95899.0
2021-04-01 13:20:00,27.11,27.16,27.08,27.08,86193.0,25.8418,25.8895,25.8132,25.8132,86193.0
2021-04-01 13:25:00,27.08,27.18,27.06,27.1,129345.0,25.8132,25.9085,25.7942,25.8323,129345.0
2021-04-01 13:30:00,27.1,27.2,27.08,27.19,143547.0,25.8323,25.9276,25.8132,25.9181,143547.0
2021-04-01 13:35:00,27.19,27.23,27.15,27.2,194953.0,25.9181,25.9562,25.8799,25.9276,194953.0
2021-04-01 13:40:00,27.2,27.3,27.2,27.28,147632.0,25.9276,26.0229,25.9276,26.0039,147632.0
2021-04-01 13:45:00,27.28,27.45,27.27,27.42,449205.0,26.0039,26.1659,25.9943,26.1373,449205.0
2021-04-01 13:50:00,27.42,27.42,27.26,27.35,221505.0,26.1373,26.1373,25.9848,26.0706,221505.0
2021-04-01 13:55:00,27.34,27.41,27.32,27.38,196321.0,26.0611,26.1278,26.042,26.0992,196321.0
2021-04-01 14:00:00,27.37,27.41,27.27,27.3,139542.0,26.0897,26.1278,25.9943,26.0229,139542.0
2021-04-01 14:05:00,27.31,27.39,27.29,27.3,150532.0,26.0325,26.1087,26.0134,26.0229,150532.0
2021-04-01 14:10:00,27.3,27.35,27.2,27.28,274203.0,26.0229,26.0706,25.9276,26.0039,274203.0
2021-04-01 14:15:00,27.28,27.29,27.15,27.17,218022.0,26.0039,26.0134,25.8799,25.899,218022.0
2021-04-01 14:20:00,27.17,27.23,27.13,27.21,115345.0,25.899,25.9562,25.8609,25.9371,115345.0
2021-04-01 14:25:00,27.21,27.3,27.18,27.29,167738.0,25.9371,26.0229,25.9085,26.0134,167738.0
2021-04-01 14:30:00,27.28,27.33,27.27,27.28,108680.0,26.0039,26.0515,25.9943,26.0039,108680.0
2021-04-01 14:35:00,27.28,27.36,27.26,27.34,182172.0,26.0039,26.0801,25.9848,26.0611,182172.0
2021-04-01 14:40:00,27.33,27.38,27.27,27.33,140780.0,26.0515,26.0992,25.9943,26.0515,140780.0
2021-04-01 14:45:00,27.32,27.34,27.27,27.3,166292.0,26.042,26.0611,25.9943,26.0229,166292.0
2021-04-01 14:50:00,27.31,27.34,27.28,27.29,74284.0,26.0325,26.0611,26.0039,26.0134,74284.0
2021-04-01 14:55:00,27.29,27.36,27.29,27.33,128334.0,26.0134,26.0801,26.0134,26.0515,128334.0
2021-04-01 15:00:00,27.32,27.38,27.31,27.35,190630.0,26.042,26.0992,26.0325,26.0706,190630.0
2021-04-01 15:05:00,27.36,27.4,27.28,27.38,297240.0,26.0801,26.1183,26.0039,26.0992,297240.0
2021-04-01 15:10:00,27.38,27.38,27.24,27.3,211089.0,26.0992,26.0992,25.9657,26.0229,211089.0
2021-04-01 15:15:00,27.29,27.35,27.28,27.29,184497.0,26.0134,26.0706,26.0039,26.0134,184497.0
2021-04-01 15:20:00,27.29,27.37,27.29,27.34,167354.0,26.0134,26.0897,26.0134,26.0611,167354.0
2021-04-01 15:25:00,27.34,27.39,27.25,27.27,189447.0,26.0611,26.1087,25.9753,25.9943,189447.0
2021-04-01 15:30:00,27.27,27.37,27.26,27.37,234685.0,25.9943,26.0897,25.9848,26.0897,234685.0
2021-04-01 15:35:00,27.36,27.43,27.35,27.39,267672.0,26.0801,26.1468,26.0706,26.1087,267672.0
2021-04-01 15:40:00,27.39,27.41,27.29,27.34,486154.0,26.1087,26.1278,26.0134,26.0611,486154.0
2021-04-01 15:45:00,27.34,27.4,27.31,27.38,268308.0,26.0611,26.1183,26.0325,26.0992,268308.0
2021-04-01 15:50:00,27.39,27.46,27.34,27.39,774586.0,26.1087,26.1754,26.0611,26.1087,774586.0
2021-04-01 15:55:00,27.4,27.4,27.26,27.36,1015002.0,26.1183,26.1183,25.9848,26.0801,1015002.0
2021-04-05 09:30:00,27.0,27.15,26.35,26.48,1388811.0,25.737,25.8799,25.1174,25.2413,1388811.0
2021-04-05 09:35:00,26.48,26.52,26.04,26.04,1083645.0,25.2413,25.2794,24.8219,24.8219,1083645.0
2021-04-05 09:40:00,26.05,26.11,25.95,25.98,1067096.0,24.8314,24.8886,24.7361,24.7647,1067096.0
2021-04-05 09:45:00,25.97,26.01,25.83,25.86,880186.0,24.7551,24.7933,24.6217,24.6503,880186.0
2021-04-05 09:50:00,25.86,26.03,25.77,25.96,763559.0,24.6503,24.8123,24.5645,24.7456,763559.0
2021-04-05 09:55:00,25.95,26.02,25.86,25.88,693211.0,24.7361,24.8028,24.6503,24.6694,693211.0
2021-04-05 10:00:00,25.89,25.93,25.59,25.61,1077553.0,24.6789,24.717,24.3929,24.412,1077553.0
2021-04-05 10:05:00,25.62,25.65,25.52,25.54,954352.0,24.4215,24.4501,24.3262,24.3453,954352.0
2021-04-05 10:10:00,25.54,25.73,25.36,25.58,920701.0,24.3453,24.5264,24.1737,24.3834,920701.0
2021-04-05 10:15:00,25.58,25.64,25.45,25.51,478673.0,24.3834,24.4406,24.2595,24.3167,478673.0
2021-04-05 10:20:00,25.51,25.65,25.41,25.62,629186.0,24.3167,24.4501,24.2213,24.4215,629186.0
2021-04-05 10:25:00,25.62,25.7,25.5,25.5,567450.0,24.4215,24.4978,24.3071,24.3071,567450.0
2021-04-05 10:30:00,25.51,25.56,25.44,25.49,457034.0,24.3167,24.3643,24.2499,24.2976,457034.0
2021-04-05 10:35:00,25.49,25.66,25.45,25.54,442186.0,24.2976,24.4596,24.2595,24.3453,442186.0
2021-04-05 10:40:00,25.54,25.63,25.46,25.49,384151.0,24.3453,24.4311,24.269,24.2976,384151.0
2021-04-05 10:45:00,25.49,25.59,25.47,25.51,254446.0,24.2976,24.3929,24.2785,24.3167,254446.0
2021-04-05 10:50:00,25.5,25.63,25.46,25.58,377995.0,24.3071,24.4311,24.269,24.3834,377995.0
2021-04-05 10:55:00,25.57,25.73,25.51,25.62,516210.0,24.3739,24.5264,24.3167,24.4215,516210.0
2021-04-05 11:00:00,25.63,25.74,25.6,25.7,405568.0,24.4311,24.5359,24.4025,24.4978,405568.0
2021-04-05 11:05:00,25.7,25.86,25.69,25.8,441944.0,24.4978,24.6503,24.4882,24.5931,441944.0
2021-04-05 11:10:00,25.8,25.82,25.75,25.79,231861.0,24.5931,24.6122,24.5454,24.5836,231861.0
2021-04-05 11:15:00,25.78,25.8,25.57,25.62,254879.0,24.574,24.5931,24.3739,24.4215,254879.0
2021-04-05 11:20:00,25.62,25.66,25.54,25.6,218058.0,24.4215,24.4596,24.3453,24.4025,218058.0
2021-04-05 11:25:00,25.59,25.7,25.56,25.69,140960.0,24.3929,24.4978,24.3643,24.4882,140960.0
2021-04-05 11:30:00,25.69,25.71,25.58,25.61,157016.0,24.4882,24.5073,24.3834,24.412,157016.0
2021-04-05 11:35:00,25.6,25.62,25.55,25.57,210082.0,24.4025,24.4215,24.3548,24.3739,210082.0
2021-04-05 11:40:00,25.56,25.62,25.55,25.59,175230.0,24.3643,24.4215,24.3548,24.3929,175230.0
2021-04-05 11:45:00,25.58,25.6,25.53,25.57,107959.0,24.3834,24.4025,24.3357,24.3739,107959.0
2021-04-05 11:50:00,25.57,25.59,25.45,25.45,284364.0,24.3739,24.3929,24.2595,24.2595,284364.0
2021-04-05 11:55:00,25.46,25.6,25.46,25.54,158151.0,24.269,24.4025,24.269,24.3453,158151.0
2021-04-05 12:00:00,25.53,25.53,25.44,25.51,159732.0,24.3357,24.3357,24.2499,24.3167,159732.0
2021-04-05 12:05:00,25.51,25.51,25.44,25.44,183689.0,24.3167,24.3167,24.2499,24.2499,183689.0
2021-04-05 12:10:00,25.44,25.48,25.41,25.47,203215.0,24.2499,24.2881,24.2213,24.2785,203215.0
2021-04-05 12:15:00,25.48,25.5,25.38,25.39,333495.0,24.2881,24.3071,24.1927,24.2023,333495.0
2021-04-05 12:20:00,25.39,25.4,25.33,25.34,250025.0,24.2023,24.2118,24.1451,24.1546,250025.0
2021-04-05 12:25:00,25.35,25.45,25.26,25.28,447205.0,24.1641,24.2595,24.0784,24.0974,447205.0
2021-04-05 12:30:00,25.29,25.3,25.16,25.16,394183.0,24.107,24.1165,23.983,23.983,394183.0
2021-04-05 12:35:00,25.17,25.2,25.07,25.2,363727.0,23.9926,24.0212,23.8972,24.0212,363727.0
2021-04-05 12:40:00,25.21,25.29,25.18,25.26,261872.0,24.0307,24.107,24.0021,24.0784,261872.0
2021-04-05 12:45:00,25.25,25.26,25.18,25.24,257605.0,24.0688,24.0784,24.0021,24.0593,257605.0
2021-04-05 12:50:00,25.24,25.27,25.19,25.23,165050.0,24.0593,24.0879,24.0116,24.0498,165050.0
2021-04-05 12:55:00,25.22,25.22,25.12,25.13,246348.0,24.0402,24.0402,23.9449,23.9544,246348.0
2021-04-05 13:00:00,25.12,25.24,25.1,25.24,180100.0,23.9449,24.0593,23.9258,24.0593,180100.0
2021-04-05 13:05:00,25.23,25.26,25.19,25.26,205227.0,24.0498,24.0784,24.0116,24.0784,205227.0
2021-04-05 13:10:00,25.25,25.28,25.15,25.26,123824.0,24.0688,24.0974,23.9735,24.0784,123824.0
2021-04-05 13:15:00,25.25,25.33,25.23,25.28,156806.0,24.0688,24.1451,24.0498,24.0974,156806.0
2021-04-05 13:20:00,25.28,25.43,25.26,25.42,189123.0,24.0974,24.2404,24.0784,24.2309,189123.0
2021-04-05 13:25:00,25.41,25.48,25.33,25.39,322714.0,24.2213,24.2881,24.1451,24.2023,322714.0
2021-04-05 13:30:00,25.39,25.46,25.38,25.43,118548.0,24.2023,24.269,24.1927,24.2404,118548.0
2021-04-05 13:35:00,25.42,25.46,25.41,25.41,65013.0,24.2309,24.269,24.2213,24.2213,65013.0
2021-04-05 13:40:00,25.41,25.45,25.38,25.4,102312.0,24.2213,24.2595,24.1927,24.2118,102312.0
2021-04-05 13:45:00,25.41,25.48,25.36,25.41,142306.0,24.2213,24.2881,24.1737,24.2213,142306.0
2021-04-05 13:50:00,25.4,25.42,25.31,25.32,159125.0,24.2118,24.2309,24.126,24.1356,159125.0
2021-04-05 13:55:00,25.32,25.36,25.3,25.35,135036.0,24.1356,24.1737,24.1165,24.1641,135036.0
2021-04-05 14:00:00,25.34,25.35,25.28,25.31,157852.0,24.1546,24.1641,24.0974,24.126,157852.0
2021-04-05 14:05:00,25.3,25.37,25.27,25.32,257554.0,24.1165,24.1832,24.0879,24.1356,257554.0
2021-04-05 14:10:00,25.31,25.34,25.28,25.33,104431.0,24.126,24.1546,24.0974,24.1451,104431.0
2021-04-05 14:15:00,25.34,25.35,25.29,25.31,90387.0,24.1546,24.1641,24.107,24.126,90387.0
2021-04-05 14:20:00,25.32,25.38,25.32,25.35,70789.0,24.1356,24.1927,24.1356,24.1641,70789.0
2021-04-05 14:25:00,25.34,25.41,25.34,25.39,157462.0,24.1546,24.2213,24.1546,24.2023,157462.0
2021-04-05 14:30:00,25.4,25.48,25.39,25.45,171594.0,24.2118,24.2881,24.2023,24.2595,171594.0
2021-04-05 14:35:00,25.46,25.56,25.45,25.55,244499.0,24.269,24.3643,24.2595,24.3548,244499.0
2021-04-05 14:40:00,25.54,25.59,25.41,25.42,130208.0,24.3453,24.3929,24.2213,24.2309,130208.0
2021-04-05 14:45:00,25.41,25.43,25.37,25.42,102390.0,24.2213,24.2404,24.1832,24.2309,102390.0
2021-04-05 14:50:00,25.42,25.48,25.39,25.41,130815.0,24.2309,24.2881,24.2023,24.2213,130815.0
2021-04-05 14:55:00,25.42,25.43,25.37,25.38,93555.0,24.2309,24.2404,24.1832,24.1927,93555.0
2021-04-05 15:00:00,25.38,25.45,25.37,25.44,92093.0,24.1927,24.2595,24.1832,24.2499,92093.0
2021-04-05 15:05:00,25.44,25.51,25.43,25.49,139273.0,24.2499,24.3167,24.2404,24.2976,139273.0
2021-04-05 15:10:00,25.49,25.53,25.47,25.49,229328.0,24.2976,24.3357,24.2785,24.2976,229328.0
2021-04-05 15:15:00,25.49,25.58,25.48,25.57,236400.0,24.2976,24.3834,24.2881,24.3739,236400.0
2021-04-05 15:20:00,25.57,25.66,25.54,25.66,217759.0,24.3739,24.4596,24.3453,24.4596,217759.0
2021-04-05 15:25:00,25.66,25.66,25.55,25.58,275930.0,24.4596,24.4596,24.3548,24.3834,275930.0
2021-04-05 15:30:00,25.58,25.64,25.56,25.57,235347.0,24.3834,24.4406,24.3643,24.3739,235347.0
2021-04-05 15:35:00,25.57,25.69,25.57,25.63,243225.0,24.3739,24.4882,24.3739,24.4311,243225.0
2021-04-05 15:40:00,25.63,25.63,25.5,25.58,375482.0,24.4311,24.4311,24.3071,24.3834,375482.0
2021-04-05 15:45:00,25.58,25.61,25.45,25.46,499673.0,24.3834,24.412,24.2595,24.269,499673.0
2021-04-05 15:50:00,25.46,25.49,25.38,25.46,760429.0,24.269,24.2976,24.1927,24.269,760429.0
2021-04-05 15:55:00,25.46,25.48,25.28,25.31,2047460.0,24.269,24.2881,24.0974,24.126,2047460.0
2021-04-06 09:30:00,25.62,25.98,25.5,25.91,1119345.0,24.4215,24.7647,24.3071,24.698,1119345.0
2021-04-06 09:35:00,25.92,26.04,25.84,25.95,775457.0,24.7075,24.8219,24.6312,24.7361,775457.0
2021-04-06 09:40:00,25.95,26.06,25.92,26.01,549996.0,24.7361,24.8409,24.7075,24.7933,549996.0
2021-04-06 09:45:00,26.01,26.18,25.99,26.08,573687.0,24.7933,24.9553,24.7742,24.86,573687.0
2021-04-06 09:50:00,26.09,26.19,26.04,26.05,492238.0,24.8695,24.9649,24.8219,24.8314,492238.0
2021-04-06 09:55:00,26.04,26.14,25.98,26.13,469055.0,24.8219,24.9172,24.7647,24.9077,469055.0
2021-04-06 10:00:00,26.12,26.19,25.96,26.02,831153.0,24.8981,24.9649,24.7456,24.8028,831153.0
2021-04-06 10:05:00,26.02,26.09,25.95,26.08,646573.0,24.8028,24.8695,24.7361,24.86,646573.0
2021-04-06 10:10:00,26.08,26.11,25.94,25.95,614257.0,24.86,24.8886,24.7265,24.7361,614257.0
2021-04-06 10:15:00,25.95,26.03,25.89,25.99,363186.0,24.7361,24.8123,24.6789,24.7742,363186.0
2021-04-06 10:20:00,25.99,26.03,25.91,25.94,165537.0,24.7742,24.8123,24.698,24.7265,165537.0
2021-04-06 10:25:00,25.94,25.99,25.86,25.88,218220.0,24.7265,24.7742,24.6503,24.6694,218220.0
2021-04-06 10:30:00,25.89,25.91,25.76,25.87,328505.0,24.6789,24.698,24.555,24.6598,328505.0
2021-04-06 10:35:00,25.86,26.05,25.86,26.01,243783.0,24.6503,24.8314,24.6503,24.7933,243783.0
2021-04-06 10:40:00,26.02,26.07,25.95,25.99,165325.0,24.8028,24.8505,24.7361,24.7742,165325.0
2021-04-06 10:45:00,25.99,26.01,25.93,25.94,80664.0,24.7742,24.7933,24.717,24.7265,80664.0
2021-04-06 10:50:00,25.93,25.95,25.84,25.86,209869.0,24.717,24.7361,24.6312,24.6503,209869.0
2021-04-06 10:55:00,25.86,25.87,25.76,25.78,205757.0,24.6503,24.6598,24.555,24.574,205757.0
2021-04-06 11:00:00,25.77,25.78,25.61,25.62,190445.0,24.5645,24.574,24.412,24.4215,190445.0
2021-04-06 11:05:00,25.61,25.8,25.61,25.78,177018.0,24.412,24.5931,24.412,24.574,177018.0
2021-04-06 11:10:00,25.79,25.81,25.69,25.71,249037.0,24.5836,24.6026,24.4882,24.5073,249037.0
2021-04-06 11:15:00,25.7,25.76,25.66,25.71,396542.0,24.4978,24.555,24.4596,24.5073,396542.0
2021-04-06 11:20:00,25.71,25.74,25.6,25.69,199857.0,24.5073,24.5359,24.4025,24.4882,199857.0
2021-04-06 11:25:00,25.69,25.77,25.64,25.64,109050.0,24.4882,24.5645,24.4406,24.4406,109050.0
2021-04-06 11:30:00,25.64,25.66,25.59,25.63,163629.0,24.4406,24.4596,24.3929,24.4311,163629.0
2021-04-06 11:35:00,25.62,25.67,25.61,25.63,94542.0,24.4215,24.4692,24.412,24.4311,94542.0
2021-04-06 11:40:00,25.62,25.64,25.54,25.55,95297.0,24.4215,24.4406,24.3453,24.3548,95297.0
2021-04-06 11:45:00,25.54,25.66,25.51,25.66,143360.0,24.3453,24.4596,24.3167,24.4596,143360.0
2021-04-06 11:50:00,25.66,25.68,25.55,25.59,107933.0,24.4596,24.4787,24.3548,24.3929,107933.0
2021-04-06 11:55:00,25.59,25.6,25.55,25.57,133878.0,24.3929,24.4025,24.3548,24.3739,133878.0
2021-04-06 12:00:00,25.57,25.63,25.56,25.62,79978.0,24.3739,24.4311,24.3643,24.4215,79978.0
2021-04-06 12:05:00,25.62,25.62,25.57,25.57,70604.0,24.4215,24.4215,24.3739,24.3739,70604.0
2021-04-06 12:10:00,25.57,25.59,25.42,25.43,258661.0,24.3739,24.3929,24.2309,24.2404,258661.0
2021-04-06 12:15:00,25.43,25.49,25.41,25.47,271293.0,24.2404,24.2976,24.2213,24.2785,271293.0
2021-04-06 12:20:00,25.47,25.55,25.46,25.55,113745.0,24.2785,24.3548,24.269,24.3548,113745.0
2021-04-06 12:25:00,25.55,25.57,25.51,25.55,154827.0,24.3548,24.3739,24.3167,24.3548,154827.0
2021-04-06 12:30:00,25.54,25.54,25.45,25.5,99610.0,24.3453,24.3453,24.2595,24.3071,99610.0
2021-04-06 12:35:00,25.5,25.5,25.42,25.45,111559.0,24.3071,24.3071,24.2309,24.2595,111559.0
2021-04-06 12:40:00,25.46,25.52,25.43,25.46,101371.0,24.269,24.3262,24.2404,24.269,101371.0
2021-04-06 12:45:00,25.45,25.48,25.42,25.46,82057.0,24.2595,24.2881,24.2309,24.269,82057.0
2021-04-06 12:50:00,25.46,25.55,25.45,25.54,75309.0,24.269,24.3548,24.2595,24.3453,75309.0
2021-04-06 12:55:00,25.54,25.58,25.51,25.57,89038.0,24.3453,24.3834,24.3167,24.3739,89038.0
2021-04-06 13:00:00,25.57,25.61,25.52,25.59,111704.0,24.3739,24.412,24.3262,24.3929,111704.0
2021-04-06 13:05:00,25.59,25.6,25.49,25.5,112946.0,24.3929,24.4025,24.2976,24.3071,112946.0
2021-04-06 13:10:00,25.5,25.5,25.44,25.46,162614.0,24.3071,24.3071,24.2499,24.269,162614.0
2021-04-06 13:15:00,25.45,25.49,25.42,25.47,141068.0,24.2595,24.2976,24.2309,24.2785,141068.0
2021-04-06 13:20:00,25.47,25.5,25.44,25.46,117392.0,24.2785,24.3071,24.2499,24.269,117392.0
2021-04-06 13:25:00,25.46,25.46,25.31,25.32,219202.0,24.269,24.269,24.126,24.1356,219202.0
2021-04-06 13:30:00,25.31,25.39,25.29,25.35,128932.0,24.126,24.2023,24.107,24.1641,128932.0
2021-04-06 13:35:00,25.35,25.44,25.33,25.44,63031.0,24.1641,24.2499,24.1451,24.2499,63031.0
2021-04-06 13:40:00,25.44,25.48,25.41,25.41,71017.0,24.2499,24.2881,24.2213,24.2213,71017.0
2021-04-06 13:45:00,25.41,25.46,25.37,25.4,113671.0,24.2213,24.269,24.1832,24.2118,113671.0
2021-04-06 13:50:00,25.41,25.45,25.38,25.43,44763.0,24.2213,24.2595,24.1927,24.2404,44763.0
2021-04-06 13:55:00,25.43,25.45,25.36,25.42,90322.0,24.2404,24.2595,24.1737,24.2309,90322.0
2021-04-06 14:00:00,25.42,25.47,25.41,25.45,109659.0,24.2309,24.2785,24.2213,24.2595,109659.0
2021-04-06 14:05:00,25.44,25.46,25.37,25.43,85454.0,24.2499,24.269,24.1832,24.2404,85454.0
2021-04-06 14:10:00,25.43,25.5,25.43,25.49,75612.0,24.2404,24.3071,24.2404,24.2976,75612.0
2021-04-06 14:15:00,25.5,25.52,25.47,25.48,73934.0,24.3071,24.3262,24.2785,24.2881,73934.0
2021-04-06 14:20:00,25.47,25.48,25.45,25.46,56749.0,24.2785,24.2881,24.2595,24.269,56749.0
2021-04-06 14:25:00,25.46,25.46,25.39,25.43,123123.0,24.269,24.269,24.2023,24.2404,123123.0
2021-04-06 14:30:00,25.42,25.46,25.37,25.41,102492.0,24.2309,24.269,24.1832,24.2213,102492.0
2021-04-06 14:35:00,25.41,25.42,25.35,25.36,73544.0,24.2213,24.2309,24.1641,24.1737,73544.0
2021-04-06 14:40:00,25.36,25.39,25.31,25.31,88046.0,24.1737,24.2023,24.126,24.126,88046.0
2021-04-06 14:45:00,25.32,25.42,25.31,25.4,123586.0,24.1356,24.2309,24.126,24.2118,123586.0
2021-04-06 14:50:00,25.4,25.41,25.35,25.35,103269.0,24.2118,24.2213,24.1641,24.1641,103269.0
2021-04-06 14:55:00,25.36,25.38,25.33,25.36,104428.0,24.1737,24.1927,24.1451,24.1737,104428.0
2021-04-06 15:00:00,25.36,25.37,25.28,25.33,158115.0,24.1737,24.1832,24.0974,24.1451,158115.0
2021-04-06 15:05:00,25.33,25.35,25.25,25.28,175168.0,24.1451,24.1641,24.0688,24.0974,175168.0
2021-04-06 15:10:00,25.28,25.35,25.27,25.35,144967.0,24.0974,24.1641,24.0879,24.1641,144967.0
2021-04-06 15:15:00,25.34,25.39,25.32,25.38,148395.0,24.1546,24.2023,24.1356,24.1927,148395.0
2021-04-06 15:20:00,25.39,25.45,25.38,25.42,171570.0,24.2023,24.2595,24.1927,24.2309,171570.0
2021-04-06 15:25:00,25.42,25.45,25.4,25.41,150755.0,24.2309,24.2595,24.2118,24.2213,150755.0
2021-04-06 15:30:00,25.41,25.47,25.39,25.45,137667.0,24.2213,24.2785,24.2023,24.2595,137667.0
2021-04-06 15:35:00,25.45,25.52,25.43,25.49,176518.0,24.2595,24.3262,24.2404,24.2976,176518.0
2021-04-06 15:40:00,25.49,25.49,25.43,25.44,203056.0,24.2976,24.2976,24.2404,24.2499,203056.0
2021-04-06 15:45:00,25.44,25.5,25.41,25.42,419620.0,24.2499,24.3071,24.2213,24.2309,419620.0
2021-04-06 15:50:00,25.42,25.43,25.35,25.38,575090.0,24.2309,24.2404,24.1641,24.1927,575090.0
2021-04-06 15:55:00,25.37,25.39,25.32,25.35,787098.0,24.1832,24.2023,24.1356,24.1641,787098.0
2021-04-07 09:30:00,25.49,25.49,25.07,25.39,518740.0,24.2976,24.2976,23.8972,24.2023,518740.0
2021-04-07 09:35:00,25.39,25.58,25.39,25.44,247230.0,24.2023,24.3834,24.2023,24.2499,247230.0
2021-04-07 09:40:00,25.44,25.51,25.4,25.44,201541.0,24.2499,24.3167,24.2118,24.2499,201541.0
2021-04-07 09:45:00,25.45,25.6,25.44,25.49,306249.0,24.2595,24.4025,24.2499,24.2976,306249.0
2021-04-07 09:50:00,25.5,25.51,25.39,25.47,209809.0,24.3071,24.3167,24.2023,24.2785,209809.0
2021-04-07 09:55:00,25.47,25.67,25.45,25.64,255754.0,24.2785,24.4692,24.2595,24.4406,255754.0
2021-04-07 10:00:00,25.65,25.65,25.46,25.49,200646.0,24.4501,24.4501,24.269,24.2976,200646.0
2021-04-07 10:05:00,25.5,25.58,25.44,25.52,175214.0,24.3071,24.3834,24.2499,24.3262,175214.0
2021-04-07 10:10:00,25.53,25.54,25.42,25.45,112197.0,24.3357,24.3453,24.2309,24.2595,112197.0
2021-04-07 10:15:00,25.45,25.46,25.32,25.39,169845.0,24.2595,24.269,24.1356,24.2023,169845.0
2021-04-07 10:20:00,25.4,25.48,25.37,25.46,136602.0,24.2118,24.2881,24.1832,24.269,136602.0
2021-04-07 10:25:00,25.46,25.46,25.39,25.41,92233.0,24.269,24.269,24.2023,24.2213,92233.0
2021-04-07 10:30:00,25.42,25.44,25.34,25.36,354397.0,24.2309,24.2499,24.1546,24.1737,354397.0
2021-04-07 10:35:00,25.36,25.38,25.19,25.22,494963.0,24.1737,24.1927,24.0116,24.0402,494963.0
2021-04-07 10:40:00,25.22,25.24,25.16,25.19,331008.0,24.0402,24.0593,23.983,24.0116,331008.0
2021-04-07 10:45:00,25.19,25.26,25.17,25.21,177484.0,24.0116,24.0784,23.9926,24.0307,177484.0
2021-04-07 10:50:00,25.21,25.3,25.2,25.28,152801.0,24.0307,24.1165,24.0212,24.0974,152801.0
2021-04-07 10:55:00,25.27,25.28,25.18,25.24,174505.0,24.0879,24.0974,24.0021,24.0593,174505.0
2021-04-07 11:00:00,25.24,25.26,25.15,25.26,139320.0,24.0593,24.0784,23.9735,24.0784,139320.0
2021-04-07 11:05:00,25.25,25.34,25.22,25.28,144048.0,24.0688,24.1546,24.0402,24.0974,144048.0
2021-04-07 11:10:00,25.28,25.39,25.27,25.34,112042.0,24.0974,24.2023,24.0879,24.1546,112042.0
2021-04-07 11:15:00,25.35,25.36,25.21,25.22,118755.0,24.1641,24.1737,24.0307,24.0402,118755.0
2021-04-07 11:20:00,25.22,25.25,25.2,25.23,88585.0,24.0402,24.0688,24.0212,24.0498,88585.0
2021-04-07 11:25:00,25.22,25.27,25.21,25.25,101716.0,24.0402,24.0879,24.0307,24.0688,101716.0
2021-04-07 11:30:00,25.25,25.27,25.21,25.25,132381.0,24.0688,24.0879,24.0307,24.0688,132381.0
2021-04-07 11:35:00,25.24,25.24,25.07,25.08,311996.0,24.0593,24.0593,23.8972,23.9068,311996.0
2021-04-07 11:40:00,25.08,25.17,25.07,25.16,156443.0,23.9068,23.9926,23.8972,23.983,156443.0
2021-04-07 11:45:00,25.16,25.19,25.07,25.1,111693.0,23.983,24.0116,23.8972,23.9258,111693.0
2021-04-07 11:50:00,25.1,25.12,25.02,25.04,168703.0,23.9258,23.9449,23.8496,23.8687,168703.0
2021-04-07 11:55:00,25.04,25.14,25.03,25.13,86198.0,23.8687,23.964,23.8591,23.9544,86198.0
2021-04-07 12:00:00,25.13,25.13,25.07,25.09,101993.0,23.9544,23.9544,23.8972,23.9163,101993.0
2021-04-07 12:05:00,25.08,25.12,25.03,25.04,106083.0,23.9068,23.9449,23.8591,23.8687,106083.0
2021-04-07 12:10:00,25.04,25.06,25.01,25.05,122258.0,23.8687,23.8877,23.8401,23.8782,122258.0
2021-04-07 12:15:00,25.05,25.08,25.01,25.07,98082.0,23.8782,23.9068,23.8401,23.8972,98082.0
2021-04-07 12:20:00,25.08,25.11,25.05,25.11,87386.0,23.9068,23.9354,23.8782,23.9354,87386.0
2021-04-07 12:25:00,25.11,25.16,25.1,25.15,77929.0,23.9354,23.983,23.9258,23.9735,77929.0
2021-04-07 12:30:00,25.15,25.24,25.14,25.24,81889.0,23.9735,24.0593,23.964,24.0593,81889.0
2021-04-07 12:35:00,25.24,25.33,25.22,25.33,181829.0,24.0593,24.1451,24.0402,24.1451,181829.0
2021-04-07 12:40:00,25.33,25.34,25.3,25.33,95934.0,24.1451,24.1546,24.1165,24.1451,95934.0
2021-04-07 12:45:00,25.33,25.35,25.31,25.32,63983.0,24.1451,24.1641,24.126,24.1356,63983.0
2021-04-07 12:50:00,25.33,25.36,25.31,25.34,108175.0,24.1451,24.1737,24.126,24.1546,108175.0
2021-04-07 12:55:00,25.35,25.48,25.33,25.46,226360.0,24.1641,24.2881,24.1451,24.269,226360.0
2021-04-07 13:00:00,25.46,25.51,25.41,25.47,228308.0,24.269,24.3167,24.2213,24.2785,228308.0
2021-04-07 13:05:00,25.48,25.48,25.41,25.41,69315.0,24.2881,24.2881,24.2213,24.2213,69315.0
2021-04-07 13:10:00,25.42,25.42,25.37,25.4,115033.0,24.2309,24.2309,24.1832,24.2118,115033.0
2021-04-07 13:15:00,25.39,25.44,25.37,25.42,95840.0,24.2023,24.2499,24.1832,24.2309,95840.0
2021-04-07 13:20:00,25.42,25.47,25.4,25.43,141221.0,24.2309,24.2785,24.2118,24.2404,141221.0
2021-04-07 13:25:00,25.43,25.48,25.43,25.47,76580.0,24.2404,24.2881,24.2404,24.2785,76580.0
2021-04-07 13:30:00,25.46,25.49,25.44,25.47,71144.0,24.269,24.2976,24.2499,24.2785,71144.0
2021-04-07 13:35:00,25.47,25.48,25.43,25.48,110040.0,24.2785,24.2881,24.2404,24.2881,110040.0
2021-04-07 13:40:00,25.47,25.53,25.46,25.53,118790.0,24.2785,24.3357,24.269,24.3357,118790.0
2021-04-07 13:45:00,25.53,25.54,25.44,25.45,86260.0,24.3357,24.3453,24.2499,24.2595,86260.0
2021-04-07 13:50:00,25.46,25.52,25.42,25.44,157961.0,24.269,24.3262,24.2309,24.2499,157961.0
2021-04-07 13:55:00,25.45,25.48,25.43,25.44,37021.0,24.2595,24.2881,24.2404,24.2499,37021.0
2021-04-07 14:00:00,25.43,25.43,25.36,25.41,137280.0,24.2404,24.2404,24.1737,24.2213,137280.0
2021-04-07 14:05:00,25.4,25.48,25.39,25.48,65594.0,24.2118,24.2881,24.2023,24.2881,65594.0
2021-04-07 14:10:00,25.48,25.51,25.46,25.49,113332.0,24.2881,24.3167,24.269,24.2976,113332.0
2021-04-07 14:15:00,25.49,25.49,25.4,25.42,97776.0,24.2976,24.2976,24.2118,24.2309,97776.0
2021-04-07 14:20:00,25.42,25.47,25.39,25.43,99745.0,24.2309,24.2785,24.2023,24.2404,99745.0
2021-04-07 14:25:00,25.43,25.44,25.37,25.37,62325.0,24.2404,24.2499,24.1832,24.1832,62325.0
2021-04-07 14:30:00,25.37,25.42,25.36,25.41,60201.0,24.1832,24.2309,24.1737,24.2213,60201.0
2021-04-07 14:35:00,25.41,25.42,25.36,25.41,62051.0,24.2213,24.2309,24.1737,24.2213,62051.0
2021-04-07 14:40:00,25.42,25.42,25.39,25.41,69737.0,24.2309,24.2309,24.2023,24.2213,69737.0
2021-04-07 14:45:00,25.4,25.43,25.39,25.43,80247.0,24.2118,24.2404,24.2023,24.2404,80247.0
2021-04-07 14:50:00,25.43,25.44,25.38,25.39,121177.0,24.2404,24.2499,24.1927,24.2023,121177.0
2021-04-07 14:55:00,25.39,25.41,25.37,25.4,62161.0,24.2023,24.2213,24.1832,24.2118,62161.0
2021-04-07 15:00:00,25.4,25.4,25.34,25.35,104713.0,24.2118,24.2118,24.1546,24.1641,104713.0
2021-04-07 15:05:00,25.36,25.41,25.34,25.41,56598.0,24.1737,24.2213,24.1546,24.2213,56598.0
2021-04-07 15:10:00,25.4,25.4,25.34,25.35,45226.0,24.2118,24.2118,24.1546,24.1641,45226.0
2021-04-07 15:15:00,25.36,25.38,25.33,25.33,87757.0,24.1737,24.1927,24.1451,24.1451,87757.0
2021-04-07 15:20:00,25.33,25.37,25.31,25.36,104925.0,24.1451,24.1832,24.126,24.1737,104925.0
2021-04-07 15:25:00,25.36,25.36,25.28,25.3,98345.0,24.1737,24.1737,24.0974,24.1165,98345.0
2021-04-07 15:30:00,25.29,25.34,25.29,25.32,92420.0,24.107,24.1546,24.107,24.1356,92420.0
2021-04-07 15:35:00,25.31,25.32,25.26,25.31,304584.0,24.126,24.1356,24.0784,24.126,304584.0
2021-04-07 15:40:00,25.32,25.33,25.23,25.27,278984.0,24.1356,24.1451,24.0498,24.0879,278984.0
2021-04-07 15:45:00,25.26,25.34,25.21,25.25,354204.0,24.0784,24.1546,24.0307,24.0688,354204.0
2021-04-07 15:50:00,25.25,25.31,25.25,25.26,331599.0,24.0688,24.126,24.0688,24.0784,331599.0
2021-04-07 15:55:00,25.26,25.33,25.25,25.3,620056.0,24.0784,24.1451,24.0688,24.1165,620056.0
2021-04-08 09:30:00,24.92,24.95,24.49,24.58,981811.0,23.7543,23.7829,23.3444,23.4302,981811.0
2021-04-08 09:35:00,24.58,24.67,24.46,24.54,505681.0,23.4302,23.516,23.3158,23.392,505681.0
2021-04-08 09:40:00,24.53,24.54,24.3,24.34,413300.0,23.3825,23.392,23.1633,23.2014,413300.0
2021-04-08 09:45:00,24.33,24.43,24.24,24.42,525344.0,23.1919,23.2872,23.1061,23.2777,525344.0
2021-04-08 09:50:00,24.41,24.54,24.3,24.51,385133.0,23.2681,23.392,23.1633,23.3634,385133.0
2021-04-08 09:55:00,24.51,24.58,24.4,24.57,203022.0,23.3634,23.4302,23.2586,23.4206,203022.0
2021-04-08 10:00:00,24.57,24.62,24.4,24.45,247187.0,23.4206,23.4683,23.2586,23.3063,247187.0
2021-04-08 10:05:00,24.44,24.47,24.36,24.47,203107.0,23.2967,23.3253,23.2205,23.3253,203107.0
2021-04-08 10:10:00,24.46,24.49,24.34,24.39,207372.0,23.3158,23.3444,23.2014,23.2491,207372.0
2021-04-08 10:15:00,24.4,24.5,24.33,24.43,276658.0,23.2586,23.3539,23.1919,23.2872,276658.0
2021-04-08 10:20:00,24.43,24.49,24.4,24.46,195728.0,23.2872,23.3444,23.2586,23.3158,195728.0
2021-04-08 10:25:00,24.46,24.49,24.37,24.42,137432.0,23.3158,23.3444,23.23,23.2777,137432.0
2021-04-08 10:30:00,24.43,24.43,24.35,24.4,98676.0,23.2872,23.2872,23.2109,23.2586,98676.0
2021-04-08 10:35:00,24.39,24.44,24.34,24.43,103450.0,23.2491,23.2967,23.2014,23.2872,103450.0
2021-04-08 10:40:00,24.43,24.54,24.42,24.51,141016.0,23.2872,23.392,23.2777,23.3634,141016.0
2021-04-08 10:45:00,24.5,24.53,24.42,24.43,140339.0,23.3539,23.3825,23.2777,23.2872,140339.0
2021-04-08 10:50:00,24.44,24.48,24.4,24.46,96166.0,23.2967,23.3348,23.2586,23.3158,96166.0
2021-04-08 10:55:00,24.47,24.48,24.41,24.44,75128.0,23.3253,23.3348,23.2681,23.2967,75128.0
2021-04-08 11:00:00,24.44,24.52,24.43,24.52,112093.0,23.2967,23.373,23.2872,23.373,112093.0
2021-04-08 11:05:00,24.52,24.53,24.47,24.52,95243.0,23.373,23.3825,23.3253,23.373,95243.0
2021-04-08 11:10:00,24.52,24.57,24.49,24.52,110459.0,23.373,23.4206,23.3444,23.373,110459.0
2021-04-08 11:15:00,24.52,24.62,24.51,24.56,114893.0,23.373,23.4683,23.3634,23.4111,114893.0
2021-04-08 11:20:00,24.56,24.58,24.5,24.52,76789.0,23.4111,23.4302,23.3539,23.373,76789.0
2021-04-08 11:25:00,24.53,24.59,24.52,24.53,72600.0,23.3825,23.4397,23.373,23.3825,72600.0
2021-04-08 11:30:00,24.53,24.6,24.51,24.58,114041.0,23.3825,23.4492,23.3634,23.4302,114041.0
2021-04-08 11:35:00,24.58,24.68,24.57,24.68,149778.0,23.4302,23.5255,23.4206,23.5255,149778.0
2021-04-08 11:40:00,24.67,24.77,24.67,24.7,141887.0,23.516,23.6113,23.516,23.5446,141887.0
2021-04-08 11:45:00,24.71,24.73,24.65,24.66,77206.0,23.5541,23.5732,23.4969,23.5064,77206.0
2021-04-08 11:50:00,24.66,24.74,24.63,24.73,138587.0,23.5064,23.5827,23.4778,23.5732,138587.0
2021-04-08 11:55:00,24.73,24.74,24.66,24.68,68169.0,23.5732,23.5827,23.5064,23.5255,68169.0
2021-04-08 12:00:00,24.69,24.73,24.67,24.69,74891.0,23.535,23.5732,23.516,23.535,74891.0
2021-04-08 12:05:00,24.69,24.73,24.68,24.71,58843.0,23.535,23.5732,23.5255,23.5541,58843.0
2021-04-08 12:10:00,24.72,24.77,24.71,24.76,86307.0,23.5636,23.6113,23.5541,23.6017,86307.0
2021-04-08 12:15:00,24.75,24.8,24.75,24.79,90038.0,23.5922,23.6399,23.5922,23.6303,90038.0
2021-04-08 12:20:00,24.79,24.83,24.79,24.81,108585.0,23.6303,23.6685,23.6303,23.6494,108585.0
2021-04-08 12:25:00,24.81,24.83,24.75,24.75,98069.0,23.6494,23.6685,23.5922,23.5922,98069.0
2021-04-08 12:30:00,24.76,24.77,24.73,24.76,114597.0,23.6017,23.6113,23.5732,23.6017,114597.0
2021-04-08 12:35:00,24.76,24.78,24.68,24.69,106584.0,23.6017,23.6208,23.5255,23.535,106584.0
2021-04-08 12:40:00,24.69,24.71,24.67,24.69,88857.0,23.535,23.5541,23.516,23.535,88857.0
2021-04-08 12:45:00,24.68,24.72,24.68,24.71,115884.0,23.5255,23.5636,23.5255,23.5541,115884.0
2021-04-08 12:50:00,24.71,24.72,24.61,24.61,110089.0,23.5541,23.5636,23.4588,23.4588,110089.0
2021-04-08 12:55:00,24.61,24.65,24.6,24.62,96041.0,23.4588,23.4969,23.4492,23.4683,96041.0
2021-04-08 13:00:00,24.63,24.72,24.62,24.64,145382.0,23.4778,23.5636,23.4683,23.4874,145382.0
2021-04-08 13:05:00,24.64,24.69,24.63,24.68,94655.0,23.4874,23.535,23.4778,23.5255,94655.0
2021-04-08 13:10:00,24.67,24.72,24.66,24.71,79620.0,23.516,23.5636,23.5064,23.5541,79620.0
2021-04-08 13:15:00,24.71,24.75,24.7,24.71,52301.0,23.5541,23.5922,23.5446,23.5541,52301.0
2021-04-08 13:20:00,24.71,24.72,24.67,24.68,78887.0,23.5541,23.5636,23.516,23.5255,78887.0
2021-04-08 13:25:00,24.67,24.69,24.65,24.66,67914.0,23.516,23.535,23.4969,23.5064,67914.0
2021-04-08 13:30:00,24.66,24.67,24.57,24.58,93385.0,23.5064,23.516,23.4206,23.4302,93385.0
2021-04-08 13:35:00,24.58,24.58,24.51,24.54,86793.0,23.4302,23.4302,23.3634,23.392,86793.0
2021-04-08 13:40:00,24.53,24.55,24.51,24.52,77707.0,23.3825,23.4016,23.3634,23.373,77707.0
2021-04-08 13:45:00,24.52,24.57,24.51,24.55,75310.0,23.373,23.4206,23.3634,23.4016,75310.0
2021-04-08 13:50:00,24.55,24.56,24.48,24.5,159791.0,23.4016,23.4111,23.3348,23.3539,159791.0
2021-04-08 13:55:00,24.51,24.58,24.5,24.55,114994.0,23.3634,23.4302,23.3539,23.4016,114994.0
2021-04-08 14:00:00,24.54,24.6,24.53,24.59,63731.0,23.392,23.4492,23.3825,23.4397,63731.0
2021-04-08 14:05:00,24.58,24.63,24.57,24.62,69822.0,23.4302,23.4778,23.4206,23.4683,69822.0
2021-04-08 14:10:00,24.61,24.64,24.59,24.6,73506.0,23.4588,23.4874,23.4397,23.4492,73506.0
2021-04-08 14:15:00,24.61,24.62,24.55,24.56,64122.0,23.4588,23.4683,23.4016,23.4111,64122.0
2021-04-08 14:20:00,24.55,24.6,24.55,24.6,71822.0,23.4016,23.4492,23.4016,23.4492,71822.0
2021-04-08 14:25:00,24.59,24.61,24.58,24.61,53896.0,23.4397,23.4588,23.4302,23.4588,53896.0
2021-04-08 14:30:00,24.61,24.68,24.6,24.65,73776.0,23.4588,23.5255,23.4492,23.4969,73776.0
2021-04-08 14:35:00,24.64,24.7,24.64,24.69,70138.0,23.4874,23.5446,23.4874,23.535,70138.0
2021-04-08 14:40:00,24.69,24.72,24.67,24.71,92143.0,23.535,23.5636,23.516,23.5541,92143.0
2021-04-08 14:45:00,24.71,24.71,24.67,24.7,54730.0,23.5541,23.5541,23.516,23.5446,54730.0
2021-04-08 14:50:00,24.7,24.75,24.69,24.75,53378.0,23.5446,23.5922,23.535,23.5922,53378.0
2021-04-08 14:55:00,24.75,24.88,24.75,24.88,234049.0,23.5922,23.7161,23.5922,23.7161,234049.0
2021-04-08 15:00:00,24.88,24.94,24.84,24.84,118343.0,23.7161,23.7733,23.678,23.678,118343.0
2021-04-08 15:05:00,24.84,24.87,24.79,24.84,126793.0,23.678,23.7066,23.6303,23.678,126793.0
2021-04-08 15:10:00,24.85,24.86,24.8,24.81,45592.0,23.6875,23.6971,23.6399,23.6494,45592.0
2021-04-08 15:15:00,24.8,24.83,24.79,24.82,96148.0,23.6399,23.6685,23.6303,23.6589,96148.0
2021-04-08 15:20:00,24.82,24.83,24.75,24.78,160947.0,23.6589,23.6685,23.5922,23.6208,160947.0
2021-04-08 15:25:00,24.78,24.83,24.77,24.82,97397.0,23.6208,23.6685,23.6113,23.6589,97397.0
2021-04-08 15:30:00,24.81,24.82,24.74,24.74,161775.0,23.6494,23.6589,23.5827,23.5827,161775.0
2021-04-08 15:35:00,24.74,24.75,24.71,24.74,195876.0,23.5827,23.5922,23.5541,23.5827,195876.0
2021-04-08 15:40:00,24.75,24.75,24.66,24.67,356016.0,23.5922,23.5922,23.5064,23.516,356016.0
2021-04-08 15:45:00,24.66,24.7,24.63,24.7,378596.0,23.5064,23.5446,23.4778,23.5446,378596.0
2021-04-08 15:50:00,24.69,24.79,24.68,24.78,363106.0,23.535,23.6303,23.5255,23.6208,363106.0
2021-04-08 15:55:00,24.8,24.81,24.73,24.74,958395.0,23.6399,23.6494,23.5732,23.5827,958395.0
2021-04-09 09:30:00,24.75,24.9,24.58,24.83,362052.0,23.5922,23.7352,23.4302,23.6685,362052.0
2021-04-09 09:35:00,24.84,24.92,24.75,24.81,182770.0,23.678,23.7543,23.5922,23.6494,182770.0
2021-04-09 09:40:00,24.8,24.86,24.71,24.74,168325.0,23.6399,23.6971,23.5541,23.5827,168325.0
2021-04-09 09:45:00,24.74,24.93,24.62,24.92,267731.0,23.5827,23.7638,23.4683,23.7543,267731.0
2021-04-09 09:50:00,24.92,25.03,24.84,25.02,259964.0,23.7543,23.8591,23.678,23.8496,259964.0
2021-04-09 09:55:00,25.01,25.03,24.86,24.91,191993.0,23.8401,23.8591,23.6971,23.7447,191993.0
2021-04-09 10:00:00,24.91,24.94,24.8,24.8,155276.0,23.7447,23.7733,23.6399,23.6399,155276.0
2021-04-09 10:05:00,24.81,24.84,24.72,24.72,109065.0,23.6494,23.678,23.5636,23.5636,109065.0
2021-04-09 10:10:00,24.71,24.72,24.58,24.65,171804.0,23.5541,23.5636,23.4302,23.4969,171804.0
2021-04-09 10:15:00,24.64,24.68,24.59,24.64,108041.0,23.4874,23.5255,23.4397,23.4874,108041.0
2021-04-09 10:20:00,24.64,24.67,24.59,24.66,69067.0,23.4874,23.516,23.4397,23.5064,69067.0
2021-04-09 10:25:00,24.66,24.66,24.37,24.4,376058.0,23.5064,23.5064,23.23,23.2586,376058.0
2021-04-09 10:30:00,24.39,24.48,24.38,24.45,169319.0,23.2491,23.3348,23.2395,23.3063,169319.0
2021-04-09 10:35:00,24.44,24.52,24.41,24.49,135683.0,23.2967,23.373,23.2681,23.3444,135683.0
2021-04-09 10:40:00,24.49,24.54,24.46,24.52,60335.0,23.3444,23.392,23.3158,23.373,60335.0
2021-04-09 10:45:00,24.51,24.58,24.5,24.58,90742.0,23.3634,23.4302,23.3539,23.4302,90742.0
2021-04-09 10:50:00,24.58,24.66,24.57,24.6,108591.0,23.4302,23.5064,23.4206,23.4492,108591.0
2021-04-09 10:55:00,24.62,24.63,24.55,24.59,73088.0,23.4683,23.4778,23.4016,23.4397,73088.0
2021-04-09 11:00:00,24.59,24.66,24.59,24.61,52487.0,23.4397,23.5064,23.4397,23.4588,52487.0
2021-04-09 11:05:00,24.6,24.66,24.58,24.62,82693.0,23.4492,23.5064,23.4302,23.4683,82693.0
2021-04-09 11:10:00,24.63,24.69,24.62,24.64,47548.0,23.4778,23.535,23.4683,23.4874,47548.0
2021-04-09 11:15:00,24.64,24.74,24.64,24.73,79308.0,23.4874,23.5827,23.4874,23.5732,79308.0
2021-04-09 11:20:00,24.73,24.73,24.58,24.62,80232.0,23.5732,23.5732,23.4302,23.4683,80232.0
2021-04-09 11:25:00,24.61,24.69,24.6,24.69,56999.0,23.4588,23.535,23.4492,23.535,56999.0
2021-04-09 11:30:00,24.69,24.73,24.67,24.68,49269.0,23.535,23.5732,23.516,23.5255,49269.0
2021-04-09 11:35:00,24.67,24.71,24.65,24.65,84248.0,23.516,23.5541,23.4969,23.4969,84248.0
2021-04-09 11:40:00,24.66,24.71,24.63,24.71,53097.0,23.5064,23.5541,23.4778,23.5541,53097.0
2021-04-09 11:45:00,24.71,24.76,24.7,24.73,110327.0,23.5541,23.6017,23.5446,23.5732,110327.0
2021-04-09 11:50:00,24.74,24.8,24.72,24.77,88238.0,23.5827,23.6399,23.5636,23.6113,88238.0
2021-04-09 11:55:00,24.76,24.76,24.7,24.72,124540.0,23.6017,23.6017,23.5446,23.5636,124540.0
2021-04-09 12:00:00,24.72,24.73,24.6,24.62,73238.0,23.5636,23.5732,23.4492,23.4683,73238.0
2021-04-09 12:05:00,24.61,24.64,24.59,24.64,56383.0,23.4588,23.4874,23.4397,23.4874,56383.0
2021-04-09 12:10:00,24.63,24.64,24.56,24.57,87211.0,23.4778,23.4874,23.4111,23.4206,87211.0
2021-04-09 12:15:00,24.57,24.63,24.56,24.61,68142.0,23.4206,23.4778,23.4111,23.4588,68142.0
2021-04-09 12:20:00,24.62,24.63,24.56,24.56,37153.0,23.4683,23.4778,23.4111,23.4111,37153.0
2021-04-09 12:25:00,24.57,24.65,24.55,24.64,61478.0,23.4206,23.4969,23.4016,23.4874,61478.0
2021-04-09 12:30:00,24.63,24.65,24.6,24.61,52362.0,23.4778,23.4969,23.4492,23.4588,52362.0
2021-04-09 12:35:00,24.62,24.66,24.61,24.64,49881.0,23.4683,23.5064,23.4588,23.4874,49881.0
2021-04-09 12:40:00,24.64,24.69,24.63,24.67,46180.0,23.4874,23.535,23.4778,23.516,46180.0
2021-04-09 12:45:00,24.67,24.68,24.61,24.62,32084.0,23.516,23.5255,23.4588,23.4683,32084.0
2021-04-09 12:50:00,24.61,24.63,24.6,24.62,103849.0,23.4588,23.4778,23.4492,23.4683,103849.0
2021-04-09 12:55:00,24.63,24.67,24.62,24.64,58938.0,23.4778,23.516,23.4683,23.4874,58938.0
2021-04-09 13:00:00,24.64,24.65,24.6,24.61,40984.0,23.4874,23.4969,23.4492,23.4588,40984.0
2021-04-09 13:05:00,24.61,24.63,24.59,24.63,37576.0,23.4588,23.4778,23.4397,23.4778,37576.0
2021-04-09 13:10:00,24.63,24.64,24.59,24.6,58538.0,23.4778,23.4874,23.4397,23.4492,58538.0
2021-04-09 13:15:00,24.6,24.6,24.53,24.54,49317.0,23.4492,23.4492,23.3825,23.392,49317.0
2021-04-09 13:20:00,24.53,24.56,24.51,24.55,62197.0,23.3825,23.4111,23.3634,23.4016,62197.0
2021-04-09 13:25:00,24.56,24.6,24.56,24.57,77866.0,23.4111,23.4492,23.4111,23.4206,77866.0
2021-04-09 13:30:00,24.57,24.58,24.49,24.51,127035.0,23.4206,23.4302,23.3444,23.3634,127035.0
2021-04-09 13:35:00,24.51,24.57,24.49,24.55,88665.0,23.3634,23.4206,23.3444,23.4016,88665.0
2021-04-09 13:40:00,24.54,24.55,24.47,24.5,48711.0,23.392,23.4016,23.3253,23.3539,48711.0
2021-04-09 13:45:00,24.51,24.56,24.49,24.53,82330.0,23.3634,23.4111,23.3444,23.3825,82330.0
2021-04-09 13:50:00,24.53,24.59,24.51,24.59,72101.0,23.3825,23.4397,23.3634,23.4397,72101.0
2021-04-09 13:55:00,24.58,24.59,24.54,24.56,51945.0,23.4302,23.4397,23.392,23.4111,51945.0
2021-04-09 14:00:00,24.55,24.57,24.51,24.56,46341.0,23.4016,23.4206,23.3634,23.4111,46341.0
2021-04-09 14:05:00,24.56,24.56,24.51,24.53,53178.0,23.4111,23.4111,23.3634,23.3825,53178.0
2021-04-09 14:10:00,24.53,24.58,24.5,24.57,65201.0,23.3825,23.4302,23.3539,23.4206,65201.0
2021-04-09 14:15:00,24.57,24.64,24.56,24.63,76044.0,23.4206,23.4874,23.4111,23.4778,76044.0
2021-04-09 14:20:00,24.63,24.68,24.62,24.67,74475.0,23.4778,23.5255,23.4683,23.516,74475.0
2021-04-09 14:25:00,24.67,24.73,24.65,24.69,99784.0,23.516,23.5732,23.4969,23.535,99784.0
2021-04-09 14:30:00,24.69,24.72,24.65,24.65,61724.0,23.535,23.5636,23.4969,23.4969,61724.0
2021-04-09 14:35:00,24.65,24.69,24.63,24.69,66757.0,23.4969,23.535,23.4778,23.535,66757.0
2021-04-09 14:40:00,24.69,24.72,24.67,24.7,45261.0,23.535,23.5636,23.516,23.5446,45261.0
2021-04-09 14:45:00,24.7,24.71,24.63,24.64,55949.0,23.5446,23.5541,23.4778,23.4874,55949.0
2021-04-09 14:50:00,24.64,24.66,24.61,24.62,67925.0,23.4874,23.5064,23.4588,23.4683,67925.0
2021-04-09 14:55:00,24.62,24.66,24.6,24.66,57254.0,23.4683,23.5064,23.4492,23.5064,57254.0
2021-04-09 15:00:00,24.65,24.67,24.62,24.63,267497.0,23.4969,23.516,23.4683,23.4778,267497.0
2021-04-09 15:05:00,24.63,24.64,24.58,24.59,54473.0,23.4778,23.4874,23.4302,23.4397,54473.0
2021-04-09 15:10:00,24.59,24.59,24.54,24.55,56330.0,23.4397,23.4397,23.392,23.4016,56330.0
2021-04-09 15:15:00,24.55,24.59,24.55,24.56,74477.0,23.4016,23.4397,23.4016,23.4111,74477.0
2021-04-09 15:20:00,24.56,24.62,24.54,24.6,85950.0,23.4111,23.4683,23.392,23.4492,85950.0
2021-04-09 15:25:00,24.61,24.65,24.6,24.62,48125.0,23.4588,23.4969,23.4492,23.4683,48125.0
2021-04-09 15:30:00,24.62,24.64,24.57,24.58,72639.0,23.4683,23.4874,23.4206,23.4302,72639.0
2021-04-09 15:35:00,24.59,24.61,24.54,24.55,167545.0,23.4397,23.4588,23.392,23.4016,167545.0
2021-04-09 15:40:00,24.55,24.57,24.51,24.52,219651.0,23.4016,23.4206,23.3634,23.373,219651.0
2021-04-09 15:45:00,24.52,24.59,24.51,24.54,222716.0,23.373,23.4397,23.3634,23.392,222716.0
2021-04-09 15:50:00,24.55,24.62,24.55,24.6,394743.0,23.4016,23.4683,23.4016,23.4492,394743.0
2021-04-09 15:55:00,24.6,24.63,24.56,24.59,848214.0,23.4492,23.4778,23.4111,23.4397,848214.0
2021-04-12 09:30:00,24.78,25.16,24.68,25.06,733051.0,23.6208,23.983,23.5255,23.8877,733051.0
2021-04-12 09:35:00,25.06,25.16,25.0,25.03,422295.0,23.8877,23.983,23.8305,23.8591,422295.0
2021-04-12 09:40:00,25.03,25.03,24.8,24.92,288132.0,23.8591,23.8591,23.6399,23.7543,288132.0
2021-04-12 09:45:00,24.91,24.99,24.73,24.75,246978.0,23.7447,23.821,23.5732,23.5922,246978.0
2021-04-12 09:50:00,24.74,24.81,24.67,24.79,262373.0,23.5827,23.6494,23.516,23.6303,262373.0
2021-04-12 09:55:00,24.79,24.79,24.66,24.68,189914.0,23.6303,23.6303,23.5064,23.5255,189914.0
2021-04-12 10:00:00,24.68,24.8,24.66,24.76,158935.0,23.5255,23.6399,23.5064,23.6017,158935.0
2021-04-12 10:05:00,24.76,24.81,24.72,24.81,90594.0,23.6017,23.6494,23.5636,23.6494,90594.0
2021-04-12 10:10:00,24.82,24.82,24.65,24.71,161149.0,23.6589,23.6589,23.4969,23.5541,161149.0
2021-04-12 10:15:00,24.71,24.75,24.65,24.71,100811.0,23.5541,23.5922,23.4969,23.5541,100811.0
2021-04-12 10:20:00,24.71,24.76,24.64,24.76,122596.0,23.5541,23.6017,23.4874,23.6017,122596.0
2021-04-12 10:25:00,24.76,24.77,24.63,24.67,109526.0,23.6017,23.6113,23.4778,23.516,109526.0
2021-04-12 10:30:00,24.68,24.68,24.61,24.62,88271.0,23.5255,23.5255,23.4588,23.4683,88271.0
2021-04-12 10:35:00,24.62,24.63,24.49,24.55,264550.0,23.4683,23.4778,23.3444,23.4016,264550.0
2021-04-12 10:40:00,24.55,24.56,24.47,24.53,195650.0,23.4016,23.4111,23.3253,23.3825,195650.0
2021-04-12 10:45:00,24.53,24.54,24.48,24.51,73373.0,23.3825,23.392,23.3348,23.3634,73373.0
2021-04-12 10:50:00,24.51,24.52,24.43,24.45,124585.0,23.3634,23.373,23.2872,23.3063,124585.0
2021-04-12 10:55:00,24.45,24.48,24.42,24.47,89044.0,23.3063,23.3348,23.2777,23.3253,89044.0
2021-04-12 11:00:00,24.46,24.47,24.3,24.31,237400.0,23.3158,23.3253,23.1633,23.1728,237400.0
2021-04-12 11:05:00,24.32,24.34,24.25,24.26,159885.0,23.1823,23.2014,23.1156,23.1251,159885.0
2021-04-12 11:10:00,24.26,24.3,24.22,24.24,181532.0,23.1251,23.1633,23.087,23.1061,181532.0
2021-04-12 11:15:00,24.24,24.37,24.22,24.37,208410.0,23.1061,23.23,23.087,23.23,208410.0
2021-04-12 11:20:00,24.37,24.37,24.31,24.36,142506.0,23.23,23.23,23.1728,23.2205,142506.0
2021-04-12 11:25:00,24.36,24.36,24.29,24.34,96116.0,23.2205,23.2205,23.1537,23.2014,96116.0
2021-04-12 11:30:00,24.34,24.5,24.33,24.47,635558.0,23.2014,23.3539,23.1919,23.3253,635558.0
2021-04-12 11:35:00,24.46,24.48,24.4,24.48,75698.0,23.3158,23.3348,23.2586,23.3348,75698.0
2021-04-12 11:40:00,24.49,24.52,24.44,24.49,68539.0,23.3444,23.373,23.2967,23.3444,68539.0
2021-04-12 11:45:00,24.5,24.51,24.47,24.49,70741.0,23.3539,23.3634,23.3253,23.3444,70741.0
2021-04-12 11:50:00,24.5,24.53,24.49,24.49,46228.0,23.3539,23.3825,23.3444,23.3444,46228.0
2021-04-12 11:55:00,24.49,24.53,24.48,24.49,87877.0,23.3444,23.3825,23.3348,23.3444,87877.0
2021-04-12 12:00:00,24.49,24.49,24.43,24.43,55485.0,23.3444,23.3444,23.2872,23.2872,55485.0
2021-04-12 12:05:00,24.44,24.44,24.39,24.39,46634.0,23.2967,23.2967,23.2491,23.2491,46634.0
2021-04-12 12:10:00,24.39,24.42,24.38,24.42,78872.0,23.2491,23.2777,23.2395,23.2777,78872.0
2021-04-12 12:15:00,24.41,24.45,24.4,24.42,81870.0,23.2681,23.3063,23.2586,23.2777,81870.0
2021-04-12 12:20:00,24.42,24.43,24.34,24.34,140100.0,23.2777,23.2872,23.2014,23.2014,140100.0
2021-04-12 12:25:00,24.35,24.35,24.26,24.28,359956.0,23.2109,23.2109,23.1251,23.1442,359956.0
2021-04-12 12:30:00,24.29,24.34,24.25,24.3,445747.0,23.1537,23.2014,23.1156,23.1633,445747.0
2021-04-12 12:35:00,24.31,24.35,24.3,24.32,85125.0,23.1728,23.2109,23.1633,23.1823,85125.0
2021-04-12 12:40:00,24.32,24.35,24.31,24.33,47178.0,23.1823,23.2109,23.1728,23.1919,47178.0
2021-04-12 12:45:00,24.33,24.37,24.33,24.36,50991.0,23.1919,23.23,23.1919,23.2205,50991.0
2021-04-12 12:50:00,24.36,24.36,24.33,24.35,40574.0,23.2205,23.2205,23.1919,23.2109,40574.0
2021-04-12 12:55:00,24.36,24.37,24.31,24.32,40135.0,23.2205,23.23,23.1728,23.1823,40135.0
2021-04-12 13:00:00,24.32,24.33,24.27,24.3,102092.0,23.1823,23.1919,23.1347,23.1633,102092.0
2021-04-12 13:05:00,24.29,24.29,24.23,24.26,104882.0,23.1537,23.1537,23.0965,23.1251,104882.0
2021-04-12 13:10:00,24.26,24.26,24.21,24.21,49284.0,23.1251,23.1251,23.0775,23.0775,49284.0
2021-04-12 13:15:00,24.21,24.23,24.17,24.2,100071.0,23.0775,23.0965,23.0393,23.0679,100071.0
2021-04-12 13:20:00,24.2,24.24,24.16,24.2,110113.0,23.0679,23.1061,23.0298,23.0679,110113.0
2021-04-12 13:25:00,24.21,24.27,24.18,24.26,58195.0,23.0775,23.1347,23.0489,23.1251,58195.0
2021-04-12 13:30:00,24.26,24.26,24.21,24.22,79612.0,23.1251,23.1251,23.0775,23.087,79612.0
2021-04-12 13:35:00,24.22,24.22,24.14,24.16,96945.0,23.087,23.087,23.0108,23.0298,96945.0
2021-04-12 13:40:00,24.15,24.16,24.12,24.14,79875.0,23.0203,23.0298,22.9917,23.0108,79875.0
2021-04-12 13:45:00,24.14,24.15,24.11,24.12,51638.0,23.0108,23.0203,22.9822,22.9917,51638.0
2021-04-12 13:50:00,24.12,24.13,24.04,24.07,207282.0,22.9917,23.0012,22.9154,22.944,207282.0
2021-04-12 13:55:00,24.07,24.1,24.03,24.08,139951.0,22.944,22.9726,22.9059,22.9536,139951.0
2021-04-12 14:00:00,24.09,24.11,23.98,23.99,277361.0,22.9631,22.9822,22.8582,22.8678,277361.0
2021-04-12 14:05:00,24.0,24.02,23.94,23.95,258646.0,22.8773,22.8964,22.8201,22.8296,258646.0
2021-04-12 14:10:00,23.96,24.04,23.95,24.04,111979.0,22.8392,22.9154,22.8296,22.9154,111979.0
2021-04-12 14:15:00,24.04,24.14,24.03,24.13,160211.0,22.9154,23.0108,22.9059,23.0012,160211.0
2021-04-12 14:20:00,24.13,24.18,24.11,24.15,106258.0,23.0012,23.0489,22.9822,23.0203,106258.0
2021-04-12 14:25:00,24.16,24.19,24.13,24.16,61336.0,23.0298,23.0584,23.0012,23.0298,61336.0
2021-04-12 14:30:00,24.16,24.16,24.1,24.13,63482.0,23.0298,23.0298,22.9726,23.0012,63482.0
2021-04-12 14:35:00,24.13,24.21,24.12,24.21,75929.0,23.0012,23.0775,22.9917,23.0775,75929.0
2021-04-12 14:40:00,24.2,24.21,24.15,24.16,65836.0,23.0679,23.0775,23.0203,23.0298,65836.0
2021-04-12 14:45:00,24.15,24.17,24.11,24.13,82999.0,23.0203,23.0393,22.9822,23.0012,82999.0
2021-04-12 14:50:00,24.13,24.15,24.12,24.14,51581.0,23.0012,23.0203,22.9917,23.0108,51581.0
2021-04-12 14:55:00,24.14,24.15,24.09,24.1,80187.0,23.0108,23.0203,22.9631,22.9726,80187.0
2021-04-12 15:00:00,24.1,24.12,24.05,24.12,95608.0,22.9726,22.9917,22.925,22.9917,95608.0
2021-04-12 15:05:00,24.12,24.15,24.1,24.13,44665.0,22.9917,23.0203,22.9726,23.0012,44665.0
2021-04-12 15:10:00,24.13,24.14,24.1,24.12,66452.0,23.0012,23.0108,22.9726,22.9917,66452.0
2021-04-12 15:15:00,24.12,24.13,24.1,24.11,63450.0,22.9917,23.0012,22.9726,22.9822,63450.0
2021-04-12 15:20:00,24.11,24.2,24.11,24.19,201937.0,22.9822,23.0679,22.9822,23.0584,201937.0
2021-04-12 15:25:00,24.18,24.2,24.15,24.15,62411.0,23.0489,23.0679,23.0203,23.0203,62411.0
2021-04-12 15:30:00,24.15,24.17,24.14,24.14,84309.0,23.0203,23.0393,23.0108,23.0108,84309.0
2021-04-12 15:35:00,24.14,24.24,24.13,24.23,130351.0,23.0108,23.1061,23.0012,23.0965,130351.0
2021-04-12 15:40:00,24.23,24.25,24.2,24.22,194844.0,23.0965,23.1156,23.0679,23.087,194844.0
2021-04-12 15:45:00,24.23,24.23,24.13,24.17,209091.0,23.0965,23.0965,23.0012,23.0393,209091.0
2021-04-12 15:50:00,24.17,24.22,24.15,24.21,568908.0,23.0393,23.087,23.0203,23.0775,568908.0
2021-04-12 15:55:00,24.21,24.23,24.15,24.23,996181.0,23.0775,23.0965,23.0203,23.0965,996181.0
2021-04-13 09:30:00,24.15,24.32,23.99,24.0,561306.0,23.0203,23.1823,22.8678,22.8773,561306.0
2021-04-13 09:35:00,24.0,24.08,23.94,23.99,296639.0,22.8773,22.9536,22.8201,22.8678,296639.0
2021-04-13 09:40:00,23.97,24.03,23.92,24.01,219419.0,22.8487,22.9059,22.801,22.8868,219419.0
2021-04-13 09:45:00,24.01,24.08,23.95,23.99,157688.0,22.8868,22.9536,22.8296,22.8678,157688.0
2021-04-13 09:50:00,23.98,24.09,23.92,24.08,208784.0,22.8582,22.9631,22.801,22.9536,208784.0
2021-04-13 09:55:00,24.07,24.09,24.01,24.05,174577.0,22.944,22.9631,22.8868,22.925,174577.0
2021-04-13 10:00:00,24.05,24.2,24.04,24.15,229960.0,22.925,23.0679,22.9154,23.0203,229960.0
2021-04-13 10:05:00,24.14,24.15,24.03,24.07,168662.0,23.0108,23.0203,22.9059,22.944,168662.0
2021-04-13 10:10:00,24.06,24.07,23.98,24.04,101424.0,22.9345,22.944,22.8582,22.9154,101424.0
2021-04-13 10:15:00,24.04,24.09,23.99,24.09,90321.0,22.9154,22.9631,22.8678,22.9631,90321.0
2021-04-13 10:20:00,24.1,24.16,24.07,24.16,107182.0,22.9726,23.0298,22.944,23.0298,107182.0
2021-04-13 10:25:00,24.17,24.3,24.17,24.27,235992.0,23.0393,23.1633,23.0393,23.1347,235992.0
2021-04-13 10:30:00,24.27,24.34,24.23,24.34,224784.0,23.1347,23.2014,23.0965,23.2014,224784.0
2021-04-13 10:35:00,24.33,24.39,24.24,24.25,193835.0,23.1919,23.2491,23.1061,23.1156,193835.0
2021-04-13 10:40:00,24.26,24.33,24.21,24.33,121546.0,23.1251,23.1919,23.0775,23.1919,121546.0
2021-04-13 10:45:00,24.32,24.35,24.23,24.26,103724.0,23.1823,23.2109,23.0965,23.1251,103724.0
2021-04-13 10:50:00,24.26,24.37,24.21,24.35,164424.0,23.1251,23.23,23.0775,23.2109,164424.0
2021-04-13 10:55:00,24.36,24.42,24.29,24.42,132278.0,23.2205,23.2777,23.1537,23.2777,132278.0
2021-04-13 11:00:00,24.42,24.44,24.37,24.4,100608.0,23.2777,23.2967,23.23,23.2586,100608.0
2021-04-13 11:05:00,24.41,24.51,24.4,24.46,224100.0,23.2681,23.3634,23.2586,23.3158,224100.0
2021-04-13 11:10:00,24.46,24.52,24.43,24.52,136542.0,23.3158,23.373,23.2872,23.373,136542.0
2021-04-13 11:15:00,24.52,24.53,24.42,24.44,102948.0,23.373,23.3825,23.2777,23.2967,102948.0
2021-04-13 11:20:00,24.43,24.47,24.35,24.36,106989.0,23.2872,23.3253,23.2109,23.2205,106989.0
2021-04-13 11:25:00,24.36,24.4,24.33,24.37,106887.0,23.2205,23.2586,23.1919,23.23,106887.0
2021-04-13 11:30:00,24.37,24.47,24.37,24.45,81317.0,23.23,23.3253,23.23,23.3063,81317.0
2021-04-13 11:35:00,24.45,24.45,24.35,24.35,99194.0,23.3063,23.3063,23.2109,23.2109,99194.0
2021-04-13 11:40:00,24.35,24.37,24.33,24.37,133263.0,23.2109,23.23,23.1919,23.23,133263.0
2021-04-13 11:45:00,24.37,24.37,24.32,24.35,92511.0,23.23,23.23,23.1823,23.2109,92511.0
2021-04-13 11:50:00,24.34,24.44,24.32,24.41,96654.0,23.2014,23.2967,23.1823,23.2681,96654.0
2021-04-13 11:55:00,24.41,24.44,24.35,24.43,83243.0,23.2681,23.2967,23.2109,23.2872,83243.0
2021-04-13 12:00:00,24.43,24.5,24.42,24.49,85264.0,23.2872,23.3539,23.2777,23.3444,85264.0
2021-04-13 12:05:00,24.49,24.5,24.43,24.45,43825.0,23.3444,23.3539,23.2872,23.3063,43825.0
2021-04-13 12:10:00,24.44,24.45,24.41,24.44,55588.0,23.2967,23.3063,23.2681,23.2967,55588.0
2021-04-13 12:15:00,24.43,24.46,24.38,24.39,66014.0,23.2872,23.3158,23.2395,23.2491,66014.0
2021-04-13 12:20:00,24.38,24.39,24.33,24.34,59383.0,23.2395,23.2491,23.1919,23.2014,59383.0
2021-04-13 12:25:00,24.35,24.38,24.34,24.36,47403.0,23.2109,23.2395,23.2014,23.2205,47403.0
2021-04-13 12:30:00,24.37,24.37,24.33,24.37,37531.0,23.23,23.23,23.1919,23.23,37531.0
2021-04-13 12:35:00,24.37,24.38,24.31,24.33,37611.0,23.23,23.2395,23.1728,23.1919,37611.0
2021-04-13 12:40:00,24.33,24.33,24.29,24.29,78533.0,23.1919,23.1919,23.1537,23.1537,78533.0
2021-04-13 12:45:00,24.3,24.3,24.2,24.24,109666.0,23.1633,23.1633,23.0679,23.1061,109666.0
2021-04-13 12:50:00,24.23,24.27,24.21,24.26,90532.0,23.0965,23.1347,23.0775,23.1251,90532.0
2021-04-13 12:55:00,24.26,24.29,24.22,24.24,64883.0,23.1251,23.1537,23.087,23.1061,64883.0
2021-04-13 13:00:00,24.24,24.27,24.22,24.25,56290.0,23.1061,23.1347,23.087,23.1156,56290.0
2021-04-13 13:05:00,24.25,24.26,24.22,24.23,57673.0,23.1156,23.1251,23.087,23.0965,57673.0
2021-04-13 13:10:00,24.24,24.28,24.23,24.26,79035.0,23.1061,23.1442,23.0965,23.1251,79035.0
2021-04-13 13:15:00,24.26,24.27,24.23,24.26,69144.0,23.1251,23.1347,23.0965,23.1251,69144.0
2021-04-13 13:20:00,24.26,24.31,24.26,24.3,67279.0,23.1251,23.1728,23.1251,23.1633,67279.0
2021-04-13 13:25:00,24.3,24.33,24.27,24.33,38976.0,23.1633,23.1919,23.1347,23.1919,38976.0
2021-04-13 13:30:00,24.32,24.37,24.31,24.34,83532.0,23.1823,23.23,23.1728,23.2014,83532.0
2021-04-13 13:35:00,24.34,24.35,24.29,24.31,65138.0,23.2014,23.2109,23.1537,23.1728,65138.0
2021-04-13 13:40:00,24.32,24.36,24.31,24.36,61441.0,23.1823,23.2205,23.1728,23.2205,61441.0
2021-04-13 13:45:00,24.35,24.36,24.32,24.34,45234.0,23.2109,23.2205,23.1823,23.2014,45234.0
2021-04-13 13:50:00,24.34,24.38,24.32,24.34,61971.0,23.2014,23.2395,23.1823,23.2014,61971.0
2021-04-13 13:55:00,24.34,24.37,24.32,24.35,76865.0,23.2014,23.23,23.1823,23.2109,76865.0
2021-04-13 14:00:00,24.34,24.42,24.34,24.38,116013.0,23.2014,23.2777,23.2014,23.2395,116013.0
2021-04-13 14:05:00,24.38,24.41,24.35,24.37,103096.0,23.2395,23.2681,23.2109,23.23,103096.0
2021-04-13 14:10:00,24.37,24.37,24.33,24.34,59379.0,23.23,23.23,23.1919,23.2014,59379.0
2021-04-13 14:15:00,24.33,24.38,24.32,24.37,80945.0,23.1919,23.2395,23.1823,23.23,80945.0
2021-04-13 14:20:00,24.37,24.39,24.33,24.36,62482.0,23.23,23.2491,23.1919,23.2205,62482.0
2021-04-13 14:25:00,24.36,24.37,24.32,24.32,62698.0,23.2205,23.23,23.1823,23.1823,62698.0
2021-04-13 14:30:00,24.32,24.37,24.32,24.33,86842.0,23.1823,23.23,23.1823,23.1919,86842.0
2021-04-13 14:35:00,24.33,24.34,24.31,24.32,53495.0,23.1919,23.2014,23.1728,23.1823,53495.0
2021-04-13 14:40:00,24.32,24.34,24.3,24.3,33909.0,23.1823,23.2014,23.1633,23.1633,33909.0
2021-04-13 14:45:00,24.3,24.31,24.28,24.29,76014.0,23.1633,23.1728,23.1442,23.1537,76014.0
2021-04-13 14:50:00,24.3,24.31,24.27,24.29,39930.0,23.1633,23.1728,23.1347,23.1537,39930.0
2021-04-13 14:55:00,24.28,24.3,24.27,24.28,48546.0,23.1442,23.1633,23.1347,23.1442,48546.0
2021-04-13 15:00:00,24.27,24.34,24.27,24.34,92776.0,23.1347,23.2014,23.1347,23.2014,92776.0
2021-04-13 15:05:00,24.33,24.37,24.32,24.37,77089.0,23.1919,23.23,23.1823,23.23,77089.0
2021-04-13 15:10:00,24.37,24.38,24.36,24.37,85248.0,23.23,23.2395,23.2205,23.23,85248.0
2021-04-13 15:15:00,24.37,24.4,24.33,24.35,146637.0,23.23,23.2586,23.1919,23.2109,146637.0
2021-04-13 15:20:00,24.36,24.41,24.35,24.38,69474.0,23.2205,23.2681,23.2109,23.2395,69474.0
2021-04-13 15:25:00,24.39,24.4,24.34,24.37,72243.0,23.2491,23.2586,23.2014,23.23,72243.0
2021-04-13 15:30:00,24.37,24.43,24.36,24.38,139358.0,23.23,23.2872,23.2205,23.2395,139358.0
2021-04-13 15:35:00,24.37,24.38,24.33,24.36,161308.0,23.23,23.2395,23.1919,23.2205,161308.0
2021-04-13 15:40:00,24.36,24.36,24.32,24.36,227568.0,23.2205,23.2205,23.1823,23.2205,227568.0
2021-04-13 15:45:00,24.35,24.36,24.31,24.33,206123.0,23.2109,23.2205,23.1728,23.1919,206123.0
2021-04-13 15:50:00,24.33,24.37,24.3,24.34,301102.0,23.1919,23.23,23.1633,23.2014,301102.0
2021-04-13 15:55:00,24.35,24.36,24.28,24.28,791021.0,23.2109,23.2205,23.1442,23.1442,791021.0
2021-04-14 09:30:00,25.0,25.28,24.92,25.23,824053.0,23.8305,24.0974,23.7543,24.0498,824053.0
2021-04-14 09:35:00,25.24,25.49,25.23,25.42,635630.0,24.0593,24.2976,24.0498,24.2309,635630.0
2021-04-14 09:40:00,25.43,25.49,25.21,25.3,560236.0,24.2404,24.2976,24.0307,24.1165,560236.0
2021-04-14 09:45:00,25.29,25.33,25.2,25.28,499572.0,24.107,24.1451,24.0212,24.0974,499572.0
2021-04-14 09:50:00,25.28,25.49,25.27,25.36,584211.0,24.0974,24.2976,24.0879,24.1737,584211.0
2021-04-14 09:55:00,25.35,25.51,25.3,25.41,324575.0,24.1641,24.3167,24.1165,24.2213,324575.0
2021-04-14 10:00:00,25.41,25.5,25.37,25.45,422321.0,24.2213,24.3071,24.1832,24.2595,422321.0
2021-04-14 10:05:00,25.45,25.52,25.4,25.41,338759.0,24.2595,24.3262,24.2118,24.2213,338759.0
2021-04-14 10:10:00,25.41,25.49,25.38,25.43,378948.0,24.2213,24.2976,24.1927,24.2404,378948.0
2021-04-14 10:15:00,25.42,25.44,25.3,25.38,234274.0,24.2309,24.2499,24.1165,24.1927,234274.0
2021-04-14 10:20:00,25.38,25.46,25.34,25.38,175008.0,24.1927,24.269,24.1546,24.1927,175008.0
2021-04-14 10:25:00,25.39,25.39,25.28,25.3,136602.0,24.2023,24.2023,24.0974,24.1165,136602.0
2021-04-14 10:30:00,25.3,25.61,25.3,25.53,690674.0,24.1165,24.412,24.1165,24.3357,690674.0
2021-04-14 10:35:00,25.54,25.56,25.47,25.49,512413.0,24.3453,24.3643,24.2785,24.2976,512413.0
2021-04-14 10:40:00,25.49,25.68,25.49,25.64,498831.0,24.2976,24.4787,24.2976,24.4406,498831.0
2021-04-14 10:45:00,25.65,25.74,25.63,25.73,613819.0,24.4501,24.5359,24.4311,24.5264,613819.0
2021-04-14 10:50:00,25.73,25.9,25.72,25.84,1487698.0,24.5264,24.6884,24.5168,24.6312,1487698.0
2021-04-14 10:55:00,25.84,25.89,25.8,25.81,507729.0,24.6312,24.6789,24.5931,24.6026,507729.0
2021-04-14 11:00:00,25.82,25.93,25.78,25.91,736422.0,24.6122,24.717,24.574,24.698,736422.0
2021-04-14 11:05:00,25.91,25.92,25.64,25.69,440927.0,24.698,24.7075,24.4406,24.4882,440927.0
2021-04-14 11:10:00,25.69,25.79,25.64,25.73,291124.0,24.4882,24.5836,24.4406,24.5264,291124.0
2021-04-14 11:15:00,25.73,25.74,25.6,25.63,291646.0,24.5264,24.5359,24.4025,24.4311,291646.0
2021-04-14 11:20:00,25.63,25.75,25.57,25.74,291438.0,24.4311,24.5454,24.3739,24.5359,291438.0
2021-04-14 11:25:00,25.74,25.89,25.73,25.86,295481.0,24.5359,24.6789,24.5264,24.6503,295481.0
2021-04-14 11:30:00,25.86,25.98,25.86,25.98,346301.0,24.6503,24.7647,24.6503,24.7647,346301.0
2021-04-14 11:35:00,25.98,26.02,25.91,25.94,364244.0,24.7647,24.8028,24.698,24.7265,364244.0
2021-04-14 11:40:00,25.93,26.04,25.92,26.0,315748.0,24.717,24.8219,24.7075,24.7837,315748.0
2021-04-14 11:45:00,26.0,26.05,25.91,25.92,298587.0,24.7837,24.8314,24.698,24.7075,298587.0
2021-04-14 11:50:00,25.92,26.0,25.9,25.95,187847.0,24.7075,24.7837,24.6884,24.7361,187847.0
2021-04-14 11:55:00,25.95,25.97,25.9,25.93,212127.0,24.7361,24.7551,24.6884,24.717,212127.0
2021-04-14 12:00:00,25.93,25.97,25.87,25.97,222316.0,24.717,24.7551,24.6598,24.7551,222316.0
2021-04-14 12:05:00,25.96,26.04,25.89,25.89,410037.0,24.7456,24.8219,24.6789,24.6789,410037.0
2021-04-14 12:10:00,25.89,25.92,25.85,25.88,327061.0,24.6789,24.7075,24.6408,24.6694,327061.0
2021-04-14 12:15:00,25.88,25.94,25.84,25.92,114538.0,24.6694,24.7265,24.6312,24.7075,114538.0
2021-04-14 12:20:00,25.92,25.93,25.83,25.84,262315.0,24.7075,24.717,24.6217,24.6312,262315.0
2021-04-14 12:25:00,25.84,25.86,25.75,25.75,158432.0,24.6312,24.6503,24.5454,24.5454,158432.0
2021-04-14 12:30:00,25.76,25.83,25.75,25.78,141442.0,24.555,24.6217,24.5454,24.574,141442.0
2021-04-14 12:35:00,25.78,25.85,25.74,25.84,127439.0,24.574,24.6408,24.5359,24.6312,127439.0
2021-04-14 12:40:00,25.84,25.92,25.8,25.8,218168.0,24.6312,24.7075,24.5931,24.5931,218168.0
2021-04-14 12:45:00,25.8,25.85,25.76,25.76,123372.0,24.5931,24.6408,24.555,24.555,123372.0
2021-04-14 12:50:00,25.77,25.77,25.64,25.66,158728.0,24.5645,24.5645,24.4406,24.4596,158728.0
2021-04-14 12:55:00,25.67,25.68,25.61,25.63,128027.0,24.4692,24.4787,24.412,24.4311,128027.0
2021-04-14 13:00:00,25.64,25.68,25.58,25.63,282797.0,24.4406,24.4787,24.3834,24.4311,282797.0
2021-04-14 13:05:00,25.63,25.76,25.62,25.72,193882.0,24.4311,24.555,24.4215,24.5168,193882.0
2021-04-14 13:10:00,25.73,25.74,25.62,25.67,118159.0,24.5264,24.5359,24.4215,24.4692,118159.0
2021-04-14 13:15:00,25.67,25.76,25.66,25.74,76209.0,24.4692,24.555,24.4596,24.5359,76209.0
2021-04-14 13:20:00,25.73,25.79,25.7,25.76,142049.0,24.5264,24.5836,24.4978,24.555,142049.0
2021-04-14 13:25:00,25.75,25.76,25.65,25.66,72910.0,24.5454,24.555,24.4501,24.4596,72910.0
2021-04-14 13:30:00,25.66,25.7,25.65,25.65,114957.0,24.4596,24.4978,24.4501,24.4501,114957.0
2021-04-14 13:35:00,25.65,25.65,25.55,25.61,123910.0,24.4501,24.4501,24.3548,24.412,123910.0
2021-04-14 13:40:00,25.61,25.64,25.57,25.61,152627.0,24.412,24.4406,24.3739,24.412,152627.0
2021-04-14 13:45:00,25.62,25.71,25.61,25.64,166189.0,24.4215,24.5073,24.412,24.4406,166189.0
2021-04-14 13:50:00,25.64,25.7,25.62,25.64,67853.0,24.4406,24.4978,24.4215,24.4406,67853.0
2021-04-14 13:55:00,25.64,25.67,25.56,25.59,107222.0,24.4406,24.4692,24.3643,24.3929,107222.0
2021-04-14 14:00:00,25.58,25.59,25.49,25.56,256250.0,24.3834,24.3929,24.2976,24.3643,256250.0
2021-04-14 14:05:00,25.55,25.56,25.43,25.45,207070.0,24.3548,24.3643,24.2404,24.2595,207070.0
2021-04-14 14:10:00,25.45,25.62,25.43,25.62,306009.0,24.2595,24.4215,24.2404,24.4215,306009.0
2021-04-14 14:15:00,25.61,25.62,25.51,25.55,106624.0,24.412,24.4215,24.3167,24.3548,106624.0
2021-04-14 14:20:00,25.55,25.63,25.54,25.62,91736.0,24.3548,24.4311,24.3453,24.4215,91736.0
2021-04-14 14:25:00,25.62,25.69,25.57,25.68,275796.0,24.4215,24.4882,24.3739,24.4787,275796.0
2021-04-14 14:30:00,25.68,25.7,25.53,25.54,152004.0,24.4787,24.4978,24.3357,24.3453,152004.0
2021-04-14 14:35:00,25.55,25.65,25.54,25.63,186773.0,24.3548,24.4501,24.3453,24.4311,186773.0
2021-04-14 14:40:00,25.63,25.7,25.62,25.69,84227.0,24.4311,24.4978,24.4215,24.4882,84227.0
2021-04-14 14:45:00,25.69,25.69,25.58,25.58,140622.0,24.4882,24.4882,24.3834,24.3834,140622.0
2021-04-14 14:50:00,25.59,25.6,25.52,25.55,141093.0,24.3929,24.4025,24.3262,24.3548,141093.0
2021-04-14 14:55:00,25.55,25.55,25.47,25.48,124066.0,24.3548,24.3548,24.2785,24.2881,124066.0
2021-04-14 15:00:00,25.48,25.48,25.4,25.44,289236.0,24.2881,24.2881,24.2118,24.2499,289236.0
2021-04-14 15:05:00,25.43,25.47,25.4,25.41,156429.0,24.2404,24.2785,24.2118,24.2213,156429.0
2021-04-14 15:10:00,25.42,25.48,25.38,25.46,264522.0,24.2309,24.2881,24.1927,24.269,264522.0
2021-04-14 15:15:00,25.46,25.52,25.43,25.44,213182.0,24.269,24.3262,24.2404,24.2499,213182.0
2021-04-14 15:20:00,25.43,25.46,25.38,25.45,150012.0,24.2404,24.269,24.1927,24.2595,150012.0
2021-04-14 15:25:00,25.45,25.46,25.42,25.43,152825.0,24.2595,24.269,24.2309,24.2404,152825.0
2021-04-14 15:30:00,25.43,25.55,25.43,25.53,221999.0,24.2404,24.3548,24.2404,24.3357,221999.0
2021-04-14 15:35:00,25.53,25.53,25.43,25.48,205638.0,24.3357,24.3357,24.2404,24.2881,205638.0
2021-04-14 15:40:00,25.47,25.5,25.43,25.5,281314.0,24.2785,24.3071,24.2404,24.3071,281314.0
2021-04-14 15:45:00,25.5,25.53,25.46,25.49,323309.0,24.3071,24.3357,24.269,24.2976,323309.0
2021-04-14 15:50:00,25.49,25.55,25.47,25.48,605064.0,24.2976,24.3548,24.2785,24.2881,605064.0
2021-04-14 15:55:00,25.48,25.55,25.45,25.55,896886.0,24.2881,24.3548,24.2595,24.3548,896886.0
2021-04-15 09:30:00,25.33,25.35,24.97,25.04,1107024.0,24.1451,24.1641,23.8019,23.8687,1107024.0
2021-04-15 09:35:00,25.04,25.28,25.01,25.08,555002.0,23.8687,24.0974,23.8401,23.9068,555002.0
2021-04-15 09:40:00,25.07,25.08,24.85,24.86,488618.0,23.8972,23.9068,23.6875,23.6971,488618.0
2021-04-15 09:45:00,24.85,25.04,24.83,24.95,349837.0,23.6875,23.8687,23.6685,23.7829,349837.0
2021-04-15 09:50:00,24.96,25.04,24.89,24.98,228555.0,23.7924,23.8687,23.7257,23.8115,228555.0
2021-04-15 09:55:00,24.97,25.07,24.96,25.01,150318.0,23.8019,23.8972,23.7924,23.8401,150318.0
2021-04-15 10:00:00,25.02,25.1,24.95,25.07,119878.0,23.8496,23.9258,23.7829,23.8972,119878.0
2021-04-15 10:05:00,25.07,25.11,24.93,25.0,173934.0,23.8972,23.9354,23.7638,23.8305,173934.0
2021-04-15 10:10:00,24.99,25.05,24.9,24.92,164085.0,23.821,23.8782,23.7352,23.7543,164085.0
2021-04-15 10:15:00,24.92,25.04,24.87,24.99,168935.0,23.7543,23.8687,23.7066,23.821,168935.0
2021-04-15 10:20:00,25.0,25.12,24.98,25.07,149210.0,23.8305,23.9449,23.8115,23.8972,149210.0
2021-04-15 10:25:00,25.08,25.21,25.07,25.19,202203.0,23.9068,24.0307,23.8972,24.0116,202203.0
2021-04-15 10:30:00,25.2,25.24,25.06,25.09,158182.0,24.0212,24.0593,23.8877,23.9163,158182.0
2021-04-15 10:35:00,25.08,25.19,25.02,25.05,139008.0,23.9068,24.0116,23.8496,23.8782,139008.0
2021-04-15 10:40:00,25.05,25.19,25.01,25.16,114787.0,23.8782,24.0116,23.8401,23.983,114787.0
2021-04-15 10:45:00,25.17,25.23,25.13,25.22,121436.0,23.9926,24.0498,23.9544,24.0402,121436.0
2021-04-15 10:50:00,25.22,25.23,25.15,25.18,77832.0,24.0402,24.0498,23.9735,24.0021,77832.0
2021-04-15 10:55:00,25.18,25.25,25.17,25.21,102718.0,24.0021,24.0688,23.9926,24.0307,102718.0
2021-04-15 11:00:00,25.22,25.27,25.05,25.06,154976.0,24.0402,24.0879,23.8782,23.8877,154976.0
2021-04-15 11:05:00,25.06,25.1,25.01,25.03,136296.0,23.8877,23.9258,23.8401,23.8591,136296.0
2021-04-15 11:10:00,25.02,25.05,24.98,25.02,152848.0,23.8496,23.8782,23.8115,23.8496,152848.0
2021-04-15 11:15:00,25.01,25.02,24.95,24.97,93892.0,23.8401,23.8496,23.7829,23.8019,93892.0
2021-04-15 11:20:00,24.98,24.98,24.91,24.94,81699.0,23.8115,23.8115,23.7447,23.7733,81699.0
2021-04-15 11:25:00,24.94,24.98,24.88,24.89,103877.0,23.7733,23.8115,23.7161,23.7257,103877.0
2021-04-15 11:30:00,24.89,24.91,24.83,24.85,162897.0,23.7257,23.7447,23.6685,23.6875,162897.0
2021-04-15 11:35:00,24.85,24.93,24.83,24.88,108232.0,23.6875,23.7638,23.6685,23.7161,108232.0
2021-04-15 11:40:00,24.87,24.96,24.87,24.94,52372.0,23.7066,23.7924,23.7066,23.7733,52372.0
2021-04-15 11:45:00,24.94,24.96,24.89,24.89,69413.0,23.7733,23.7924,23.7257,23.7257,69413.0
2021-04-15 11:50:00,24.89,24.94,24.88,24.94,95980.0,23.7257,23.7733,23.7161,23.7733,95980.0
2021-04-15 11:55:00,24.93,24.98,24.91,24.95,94437.0,23.7638,23.8115,23.7447,23.7829,94437.0
2021-04-15 12:00:00,24.94,24.95,24.84,24.88,93867.0,23.7733,23.7829,23.678,23.7161,93867.0
2021-04-15 12:05:00,24.88,24.95,24.88,24.91,82768.0,23.7161,23.7829,23.7161,23.7447,82768.0
2021-04-15 12:10:00,24.91,24.91,24.85,24.9,88343.0,23.7447,23.7447,23.6875,23.7352,88343.0
2021-04-15 12:15:00,24.91,24.95,24.89,24.94,38279.0,23.7447,23.7829,23.7257,23.7733,38279.0
2021-04-15 12:20:00,24.94,24.94,24.91,24.92,44859.0,23.7733,23.7733,23.7447,23.7543,44859.0
2021-04-15 12:25:00,24.92,24.92,24.85,24.87,54367.0,23.7543,23.7543,23.6875,23.7066,54367.0
2021-04-15 12:30:00,24.87,24.91,24.87,24.9,51768.0,23.7066,23.7447,23.7066,23.7352,51768.0
2021-04-15 12:35:00,24.9,24.91,24.87,24.88,75667.0,23.7352,23.7447,23.7066,23.7161,75667.0
2021-04-15 12:40:00,24.88,24.89,24.82,24.84,139298.0,23.7161,23.7257,23.6589,23.678,139298.0
2021-04-15 12:45:00,24.84,24.84,24.77,24.8,138337.0,23.678,23.678,23.6113,23.6399,138337.0
2021-04-15 12:50:00,24.79,24.8,24.75,24.77,202768.0,23.6303,23.6399,23.5922,23.6113,202768.0
2021-04-15 12:55:00,24.77,24.77,24.7,24.72,147424.0,23.6113,23.6113,23.5446,23.5636,147424.0
2021-04-15 13:00:00,24.73,24.8,24.72,24.79,51505.0,23.5732,23.6399,23.5636,23.6303,51505.0
2021-04-15 13:05:00,24.79,24.82,24.72,24.75,81269.0,23.6303,23.6589,23.5636,23.5922,81269.0
2021-04-15 13:10:00,24.74,24.75,24.68,24.71,100521.0,23.5827,23.5922,23.5255,23.5541,100521.0
2021-04-15 13:15:00,24.71,24.75,24.69,24.72,89400.0,23.5541,23.5922,23.535,23.5636,89400.0
2021-04-15 13:20:00,24.72,24.75,24.7,24.75,55846.0,23.5636,23.5922,23.5446,23.5922,55846.0
2021-04-15 13:25:00,24.75,24.79,24.74,24.77,86244.0,23.5922,23.6303,23.5827,23.6113,86244.0
2021-04-15 13:30:00,24.76,24.82,24.74,24.82,48888.0,23.6017,23.6589,23.5827,23.6589,48888.0
2021-04-15 13:35:00,24.81,24.82,24.76,24.76,65311.0,23.6494,23.6589,23.6017,23.6017,65311.0
2021-04-15 13:40:00,24.77,24.79,24.74,24.78,50474.0,23.6113,23.6303,23.5827,23.6208,50474.0
2021-04-15 13:45:00,24.78,24.8,24.73,24.76,61960.0,23.6208,23.6399,23.5732,23.6017,61960.0
2021-04-15 13:50:00,24.77,24.81,24.75,24.8,38346.0,23.6113,23.6494,23.5922,23.6399,38346.0
2021-04-15 13:55:00,24.8,24.89,24.78,24.88,92847.0,23.6399,23.7257,23.6208,23.7161,92847.0
2021-04-15 14:00:00,24.88,24.93,24.87,24.92,62951.0,23.7161,23.7638,23.7066,23.7543,62951.0
2021-04-15 14:05:00,24.92,24.94,24.87,24.92,195127.0,23.7543,23.7733,23.7066,23.7543,195127.0
2021-04-15 14:10:00,24.92,24.93,24.85,24.87,88283.0,23.7543,23.7638,23.6875,23.7066,88283.0
2021-04-15 14:15:00,24.87,24.9,24.84,24.89,46249.0,23.7066,23.7352,23.678,23.7257,46249.0
2021-04-15 14:20:00,24.9,25.02,24.89,25.02,94596.0,23.7352,23.8496,23.7257,23.8496,94596.0
2021-04-15 14:25:00,25.02,25.03,24.97,25.0,133153.0,23.8496,23.8591,23.8019,23.8305,133153.0
2021-04-15 14:30:00,25.0,25.05,24.98,25.05,63939.0,23.8305,23.8782,23.8115,23.8782,63939.0
2021-04-15 14:35:00,25.05,25.07,25.01,25.03,99484.0,23.8782,23.8972,23.8401,23.8591,99484.0
2021-04-15 14:40:00,25.02,25.02,24.98,25.0,77749.0,23.8496,23.8496,23.8115,23.8305,77749.0
2021-04-15 14:45:00,25.0,25.02,24.98,25.01,56557.0,23.8305,23.8496,23.8115,23.8401,56557.0
2021-04-15 14:50:00,25.01,25.05,24.98,25.02,86127.0,23.8401,23.8782,23.8115,23.8496,86127.0
2021-04-15 14:55:00,25.01,25.02,24.95,24.95,112424.0,23.8401,23.8496,23.7829,23.7829,112424.0
2021-04-15 15:00:00,24.95,25.02,24.93,24.99,257669.0,23.7829,23.8496,23.7638,23.821,257669.0
2021-04-15 15:05:00,24.99,25.01,24.97,24.98,45048.0,23.821,23.8401,23.8019,23.8115,45048.0
2021-04-15 15:10:00,24.98,24.98,24.93,24.95,68025.0,23.8115,23.8115,23.7638,23.7829,68025.0
2021-04-15 15:15:00,24.95,25.01,24.94,25.0,63213.0,23.7829,23.8401,23.7733,23.8305,63213.0
2021-04-15 15:20:00,25.0,25.01,24.86,24.87,131431.0,23.8305,23.8401,23.6971,23.7066,131431.0
2021-04-15 15:25:00,24.87,24.88,24.82,24.83,80827.0,23.7066,23.7161,23.6589,23.6685,80827.0
2021-04-15 15:30:00,24.83,24.87,24.82,24.83,77242.0,23.6685,23.7066,23.6589,23.6685,77242.0
2021-04-15 15:35:00,24.83,24.84,24.79,24.84,108860.0,23.6685,23.678,23.6303,23.678,108860.0
2021-04-15 15:40:00,24.83,24.91,24.82,24.9,124534.0,23.6685,23.7447,23.6589,23.7352,124534.0
2021-04-15 15:45:00,24.91,24.97,24.86,24.9,336398.0,23.7447,23.8019,23.6971,23.7352,336398.0
2021-04-15 15:50:00,24.9,24.92,24.76,24.83,736891.0,23.7352,23.7543,23.6017,23.6685,736891.0
2021-04-15 15:55:00,24.83,24.92,24.8,24.87,785639.0,23.6685,23.7543,23.6399,23.7066,785639.0
2021-04-16 09:30:00,25.0,25.18,24.89,25.07,747346.0,23.8305,24.0021,23.7257,23.8972,747346.0
2021-04-16 09:35:00,25.07,25.15,24.93,24.99,431687.0,23.8972,23.9735,23.7638,23.821,431687.0
2021-04-16 09:40:00,24.99,25.01,24.82,24.91,195871.0,23.821,23.8401,23.6589,23.7447,195871.0
2021-04-16 09:45:00,24.9,24.95,24.71,24.71,182053.0,23.7352,23.7829,23.5541,23.5541,182053.0
2021-04-16 09:50:00,24.72,24.74,24.55,24.56,183666.0,23.5636,23.5827,23.4016,23.4111,183666.0
2021-04-16 09:55:00,24.57,24.68,24.55,24.6,171024.0,23.4206,23.5255,23.4016,23.4492,171024.0
2021-04-16 10:00:00,24.61,24.61,24.44,24.46,211163.0,23.4588,23.4588,23.2967,23.3158,211163.0
2021-04-16 10:05:00,24.46,24.54,24.41,24.48,231354.0,23.3158,23.392,23.2681,23.3348,231354.0
2021-04-16 10:10:00,24.48,24.53,24.43,24.45,131122.0,23.3348,23.3825,23.2872,23.3063,131122.0
2021-04-16 10:15:00,24.45,24.46,24.37,24.44,153420.0,23.3063,23.3158,23.23,23.2967,153420.0
2021-04-16 10:20:00,24.43,24.51,24.4,24.49,141760.0,23.2872,23.3634,23.2586,23.3444,141760.0
2021-04-16 10:25:00,24.49,24.55,24.44,24.51,99551.0,23.3444,23.4016,23.2967,23.3634,99551.0
2021-04-16 10:30:00,24.51,24.52,24.4,24.41,97509.0,23.3634,23.373,23.2586,23.2681,97509.0
2021-04-16 10:35:00,24.41,24.54,24.39,24.54,327200.0,23.2681,23.392,23.2491,23.392,327200.0
2021-04-16 10:40:00,24.54,24.56,24.45,24.49,298804.0,23.392,23.4111,23.3063,23.3444,298804.0
2021-04-16 10:45:00,24.49,24.54,24.41,24.52,125529.0,23.3444,23.392,23.2681,23.373,125529.0
2021-04-16 10:50:00,24.51,24.6,24.49,24.6,66494.0,23.3634,23.4492,23.3444,23.4492,66494.0
2021-04-16 10:55:00,24.59,24.61,24.49,24.5,89205.0,23.4397,23.4588,23.3444,23.3539,89205.0
2021-04-16 11:00:00,24.5,24.59,24.48,24.58,61292.0,23.3539,23.4397,23.3348,23.4302,61292.0
2021-04-16 11:05:00,24.58,24.63,24.55,24.56,57270.0,23.4302,23.4778,23.4016,23.4111,57270.0
2021-04-16 11:10:00,24.55,24.63,24.52,24.62,74564.0,23.4016,23.4778,23.373,23.4683,74564.0
2021-04-16 11:15:00,24.62,24.66,24.55,24.59,99612.0,23.4683,23.5064,23.4016,23.4397,99612.0
2021-04-16 11:20:00,24.59,24.69,24.58,24.67,119833.0,23.4397,23.535,23.4302,23.516,119833.0
2021-04-16 11:25:00,24.67,24.71,24.66,24.68,95159.0,23.516,23.5541,23.5064,23.5255,95159.0
2021-04-16 11:30:00,24.69,24.73,24.66,24.72,55719.0,23.535,23.5732,23.5064,23.5636,55719.0
2021-04-16 11:35:00,24.73,24.73,24.66,24.7,46147.0,23.5732,23.5732,23.5064,23.5446,46147.0
2021-04-16 11:40:00,24.7,24.73,24.66,24.66,73466.0,23.5446,23.5732,23.5064,23.5064,73466.0
2021-04-16 11:45:00,24.66,24.66,24.59,24.64,71619.0,23.5064,23.5064,23.4397,23.4874,71619.0
2021-04-16 11:50:00,24.65,24.66,24.59,24.6,32723.0,23.4969,23.5064,23.4397,23.4492,32723.0
2021-04-16 11:55:00,24.6,24.62,24.57,24.58,45685.0,23.4492,23.4683,23.4206,23.4302,45685.0
2021-04-16 12:00:00,24.57,24.6,24.56,24.59,48072.0,23.4206,23.4492,23.4111,23.4397,48072.0
2021-04-16 12:05:00,24.6,24.62,24.53,24.54,42868.0,23.4492,23.4683,23.3825,23.392,42868.0
2021-04-16 12:10:00,24.54,24.58,24.52,24.56,28956.0,23.392,23.4302,23.373,23.4111,28956.0
2021-04-16 12:15:00,24.56,24.57,24.53,24.55,31335.0,23.4111,23.4206,23.3825,23.4016,31335.0
2021-04-16 12:20:00,24.54,24.59,24.53,24.58,54442.0,23.392,23.4397,23.3825,23.4302,54442.0
2021-04-16 12:25:00,24.58,24.59,24.53,24.55,37300.0,23.4302,23.4397,23.3825,23.4016,37300.0
2021-04-16 12:30:00,24.55,24.57,24.54,24.55,25883.0,23.4016,23.4206,23.392,23.4016,25883.0
2021-04-16 12:35:00,24.55,24.56,24.52,24.53,30869.0,23.4016,23.4111,23.373,23.3825,30869.0
2021-04-16 12:40:00,24.54,24.58,24.53,24.58,30897.0,23.392,23.4302,23.3825,23.4302,30897.0
2021-04-16 12:45:00,24.58,24.6,24.56,24.6,31218.0,23.4302,23.4492,23.4111,23.4492,31218.0
2021-04-16 12:50:00,24.59,24.62,24.55,24.57,51542.0,23.4397,23.4683,23.4016,23.4206,51542.0
2021-04-16 12:55:00,24.57,24.57,24.52,24.53,35912.0,23.4206,23.4206,23.373,23.3825,35912.0
2021-04-16 13:00:00,24.52,24.53,24.48,24.5,54575.0,23.373,23.3825,23.3348,23.3539,54575.0
2021-04-16 13:05:00,24.49,24.5,24.45,24.48,57576.0,23.3444,23.3539,23.3063,23.3348,57576.0
2021-04-16 13:10:00,24.48,24.5,24.45,24.5,39615.0,23.3348,23.3539,23.3063,23.3539,39615.0
2021-04-16 13:15:00,24.5,24.51,24.47,24.48,44575.0,23.3539,23.3634,23.3253,23.3348,44575.0
2021-04-16 13:20:00,24.49,24.5,24.46,24.5,23104.0,23.3444,23.3539,23.3158,23.3539,23104.0
2021-04-16 13:25:00,24.49,24.51,24.45,24.46,35951.0,23.3444,23.3634,23.3063,23.3158,35951.0
2021-04-16 13:30:00,24.47,24.52,24.46,24.49,46034.0,23.3253,23.373,23.3158,23.3444,46034.0
2021-04-16 13:35:00,24.48,24.5,24.45,24.46,35176.0,23.3348,23.3539,23.3063,23.3158,35176.0
2021-04-16 13:40:00,24.46,24.48,24.43,24.46,50949.0,23.3158,23.3348,23.2872,23.3158,50949.0
2021-04-16 13:45:00,24.46,24.51,24.46,24.48,60531.0,23.3158,23.3634,23.3158,23.3348,60531.0
2021-04-16 13:50:00,24.48,24.51,24.45,24.46,33636.0,23.3348,23.3634,23.3063,23.3158,33636.0
2021-04-16 13:55:00,24.46,24.47,24.43,24.45,59452.0,23.3158,23.3253,23.2872,23.3063,59452.0
2021-04-16 14:00:00,24.45,24.55,24.43,24.55,51331.0,23.3063,23.4016,23.2872,23.4016,51331.0
2021-04-16 14:05:00,24.55,24.56,24.5,24.51,47751.0,23.4016,23.4111,23.3539,23.3634,47751.0
2021-04-16 14:10:00,24.51,24.51,24.45,24.46,65555.0,23.3634,23.3634,23.3063,23.3158,65555.0
2021-04-16 14:15:00,24.47,24.48,24.44,24.44,48440.0,23.3253,23.3348,23.2967,23.2967,48440.0
2021-04-16 14:20:00,24.45,24.47,24.42,24.46,53753.0,23.3063,23.3253,23.2777,23.3158,53753.0
2021-04-16 14:25:00,24.45,24.47,24.42,24.45,38528.0,23.3063,23.3253,23.2777,23.3063,38528.0
2021-04-16 14:30:00,24.44,24.45,24.41,24.43,51385.0,23.2967,23.3063,23.2681,23.2872,51385.0
2021-04-16 14:35:00,24.43,24.44,24.41,24.41,59503.0,23.2872,23.2967,23.2681,23.2681,59503.0
2021-04-16 14:40:00,24.42,24.43,24.39,24.42,63528.0,23.2777,23.2872,23.2491,23.2777,63528.0
2021-04-16 14:45:00,24.42,24.45,24.41,24.43,49291.0,23.2777,23.3063,23.2681,23.2872,49291.0
2021-04-16 14:50:00,24.42,24.5,24.42,24.48,38678.0,23.2777,23.3539,23.2777,23.3348,38678.0
2021-04-16 14:55:00,24.49,24.51,24.48,24.5,50111.0,23.3444,23.3634,23.3348,23.3539,50111.0
2021-04-16 15:00:00,24.49,24.51,24.43,24.45,74829.0,23.3444,23.3634,23.2872,23.3063,74829.0
2021-04-16 15:05:00,24.44,24.48,24.43,24.45,42749.0,23.2967,23.3348,23.2872,23.3063,42749.0
2021-04-16 15:10:00,24.45,24.46,24.42,24.42,47705.0,23.3063,23.3158,23.2777,23.2777,47705.0
2021-04-16 15:15:00,24.42,24.45,24.41,24.43,50307.0,23.2777,23.3063,23.2681,23.2872,50307.0
2021-04-16 15:20:00,24.43,24.46,24.41,24.44,71773.0,23.2872,23.3158,23.2681,23.2967,71773.0
2021-04-16 15:25:00,24.45,24.46,24.42,24.44,39288.0,23.3063,23.3158,23.2777,23.2967,39288.0
2021-04-16 15:30:00,24.45,24.45,24.39,24.39,102690.0,23.3063,23.3063,23.2491,23.2491,102690.0
2021-04-16 15:35:00,24.39,24.42,24.38,24.39,131291.0,23.2491,23.2777,23.2395,23.2491,131291.0
2021-04-16 15:40:00,24.39,24.41,24.36,24.39,202036.0,23.2491,23.2681,23.2205,23.2491,202036.0
2021-04-16 15:45:00,24.4,24.41,24.25,24.35,657917.0,23.2586,23.2681,23.1156,23.2109,657917.0
2021-04-16 15:50:00,24.35,24.4,24.34,24.39,355647.0,23.2109,23.2586,23.2014,23.2491,355647.0
2021-04-16 15:55:00,24.39,24.39,24.3,24.36,835078.0,23.2491,23.2491,23.1633,23.2205,835078.0
2021-04-19 09:30:00,24.48,24.75,24.34,24.68,535632.0,23.3348,23.5922,23.2014,23.5255,535632.0
2021-04-19 09:35:00,24.68,24.9,24.67,24.82,308348.0,23.5255,23.7352,23.516,23.6589,308348.0
2021-04-19 09:40:00,24.83,24.96,24.72,24.92,388919.0,23.6685,23.7924,23.5636,23.7543,388919.0
2021-04-19 09:45:00,24.92,25.07,24.86,25.05,478589.0,23.7543,23.8972,23.6971,23.8782,478589.0
2021-04-19 09:50:00,25.05,25.1,24.97,25.02,411436.0,23.8782,23.9258,23.8019,23.8496,411436.0
2021-04-19 09:55:00,25.02,25.11,24.94,25.03,288808.0,23.8496,23.9354,23.7733,23.8591,288808.0
2021-04-19 10:00:00,25.03,25.05,24.82,24.84,296521.0,23.8591,23.8782,23.6589,23.678,296521.0
2021-04-19 10:05:00,24.84,24.84,24.72,24.74,205405.0,23.678,23.678,23.5636,23.5827,205405.0
2021-04-19 10:10:00,24.75,24.75,24.58,24.68,156308.0,23.5922,23.5922,23.4302,23.5255,156308.0
2021-04-19 10:15:00,24.67,24.7,24.61,24.61,149528.0,23.516,23.5446,23.4588,23.4588,149528.0
2021-04-19 10:20:00,24.61,24.81,24.6,24.79,187124.0,23.4588,23.6494,23.4492,23.6303,187124.0
2021-04-19 10:25:00,24.78,24.9,24.75,24.9,130873.0,23.6208,23.7352,23.5922,23.7352,130873.0
2021-04-19 10:30:00,24.91,24.93,24.68,24.71,89588.0,23.7447,23.7638,23.5255,23.5541,89588.0
2021-04-19 10:35:00,24.72,24.78,24.6,24.6,127146.0,23.5636,23.6208,23.4492,23.4492,127146.0
2021-04-19 10:40:00,24.6,24.61,24.42,24.44,156257.0,23.4492,23.4588,23.2777,23.2967,156257.0
2021-04-19 10:45:00,24.44,24.44,24.33,24.38,143888.0,23.2967,23.2967,23.1919,23.2395,143888.0
2021-04-19 10:50:00,24.37,24.44,24.32,24.38,222338.0,23.23,23.2967,23.1823,23.2395,222338.0
2021-04-19 10:55:00,24.37,24.39,24.31,24.36,106352.0,23.23,23.2491,23.1728,23.2205,106352.0
2021-04-19 11:00:00,24.35,24.44,24.34,24.39,74134.0,23.2109,23.2967,23.2014,23.2491,74134.0
2021-04-19 11:05:00,24.39,24.42,24.31,24.32,66626.0,23.2491,23.2777,23.1728,23.1823,66626.0
2021-04-19 11:10:00,24.32,24.33,24.24,24.25,190371.0,23.1823,23.1919,23.1061,23.1156,190371.0
2021-04-19 11:15:00,24.25,24.38,24.24,24.34,107286.0,23.1156,23.2395,23.1061,23.2014,107286.0
2021-04-19 11:20:00,24.35,24.41,24.34,24.39,43369.0,23.2109,23.2681,23.2014,23.2491,43369.0
2021-04-19 11:25:00,24.38,24.56,24.37,24.54,155948.0,23.2395,23.4111,23.23,23.392,155948.0
2021-04-19 11:30:00,24.54,24.6,24.52,24.57,184501.0,23.392,23.4492,23.373,23.4206,184501.0
2021-04-19 11:35:00,24.56,24.57,24.51,24.53,89715.0,23.4111,23.4206,23.3634,23.3825,89715.0
2021-04-19 11:40:00,24.52,24.53,24.45,24.48,62386.0,23.373,23.3825,23.3063,23.3348,62386.0
2021-04-19 11:45:00,24.48,24.5,24.44,24.48,63723.0,23.3348,23.3539,23.2967,23.3348,63723.0
2021-04-19 11:50:00,24.48,24.6,24.48,24.55,100105.0,23.3348,23.4492,23.3348,23.4016,100105.0
2021-04-19 11:55:00,24.56,24.57,24.49,24.51,53998.0,23.4111,23.4206,23.3444,23.3634,53998.0
2021-04-19 12:00:00,24.51,24.58,24.49,24.55,58000.0,23.3634,23.4302,23.3444,23.4016,58000.0
2021-04-19 12:05:00,24.54,24.63,24.52,24.61,83391.0,23.392,23.4778,23.373,23.4588,83391.0
2021-04-19 12:10:00,24.62,24.66,24.58,24.59,50727.0,23.4683,23.5064,23.4302,23.4397,50727.0
2021-04-19 12:15:00,24.6,24.64,24.57,24.57,48904.0,23.4492,23.4874,23.4206,23.4206,48904.0
2021-04-19 12:20:00,24.58,24.61,24.55,24.58,33155.0,23.4302,23.4588,23.4016,23.4302,33155.0
2021-04-19 12:25:00,24.57,24.61,24.57,24.57,34458.0,23.4206,23.4588,23.4206,23.4206,34458.0
2021-04-19 12:30:00,24.57,24.59,24.5,24.54,48260.0,23.4206,23.4397,23.3539,23.392,48260.0
2021-04-19 12:35:00,24.53,24.58,24.53,24.56,21008.0,23.3825,23.4302,23.3825,23.4111,21008.0
2021-04-19 12:40:00,24.56,24.59,24.54,24.55,41990.0,23.4111,23.4397,23.392,23.4016,41990.0
2021-04-19 12:45:00,24.54,24.59,24.51,24.59,41702.0,23.392,23.4397,23.3634,23.4397,41702.0
2021-04-19 12:50:00,24.58,24.68,24.58,24.67,88278.0,23.4302,23.5255,23.4302,23.516,88278.0
2021-04-19 12:55:00,24.68,24.68,24.56,24.57,114482.0,23.5255,23.5255,23.4111,23.4206,114482.0
2021-04-19 13:00:00,24.56,24.67,24.56,24.63,77900.0,23.4111,23.516,23.4111,23.4778,77900.0
2021-04-19 13:05:00,24.64,24.67,24.59,24.59,71437.0,23.4874,23.516,23.4397,23.4397,71437.0
2021-04-19 13:10:00,24.59,24.63,24.57,24.58,33170.0,23.4397,23.4778,23.4206,23.4302,33170.0
2021-04-19 13:15:00,24.58,24.62,24.55,24.57,65561.0,23.4302,23.4683,23.4016,23.4206,65561.0
2021-04-19 13:20:00,24.57,24.63,24.57,24.61,72217.0,23.4206,23.4778,23.4206,23.4588,72217.0
2021-04-19 13:25:00,24.6,24.61,24.53,24.54,81322.0,23.4492,23.4588,23.3825,23.392,81322.0
2021-04-19 13:30:00,24.54,24.55,24.51,24.54,55428.0,23.392,23.4016,23.3634,23.392,55428.0
2021-04-19 13:35:00,24.54,24.63,24.54,24.63,63087.0,23.392,23.4778,23.392,23.4778,63087.0
2021-04-19 13:40:00,24.64,24.64,24.59,24.62,53630.0,23.4874,23.4874,23.4397,23.4683,53630.0
2021-04-19 13:45:00,24.61,24.63,24.57,24.61,58712.0,23.4588,23.4778,23.4206,23.4588,58712.0
2021-04-19 13:50:00,24.61,24.64,24.58,24.59,27189.0,23.4588,23.4874,23.4302,23.4397,27189.0
2021-04-19 13:55:00,24.59,24.65,24.58,24.63,52180.0,23.4397,23.4969,23.4302,23.4778,52180.0
2021-04-19 14:00:00,24.62,24.66,24.6,24.64,80081.0,23.4683,23.5064,23.4492,23.4874,80081.0
2021-04-19 14:05:00,24.63,24.65,24.59,24.61,38932.0,23.4778,23.4969,23.4397,23.4588,38932.0
2021-04-19 14:10:00,24.61,24.66,24.6,24.61,41542.0,23.4588,23.5064,23.4492,23.4588,41542.0
2021-04-19 14:15:00,24.62,24.62,24.6,24.6,17876.0,23.4683,23.4683,23.4492,23.4492,17876.0
2021-04-19 14:20:00,24.6,24.65,24.59,24.63,41350.0,23.4492,23.4969,23.4397,23.4778,41350.0
2021-04-19 14:25:00,24.64,24.68,24.61,24.63,46426.0,23.4874,23.5255,23.4588,23.4778,46426.0
2021-04-19 14:30:00,24.62,24.63,24.56,24.6,95118.0,23.4683,23.4778,23.4111,23.4492,95118.0
2021-04-19 14:35:00,24.6,24.62,24.53,24.54,38548.0,23.4492,23.4683,23.3825,23.392,38548.0
2021-04-19 14:40:00,24.53,24.59,24.52,24.58,33407.0,23.3825,23.4397,23.373,23.4302,33407.0
2021-04-19 14:45:00,24.58,24.63,24.55,24.62,34005.0,23.4302,23.4778,23.4016,23.4683,34005.0
2021-04-19 14:50:00,24.62,24.62,24.58,24.59,29938.0,23.4683,23.4683,23.4302,23.4397,29938.0
2021-04-19 14:55:00,24.59,24.6,24.57,24.58,25548.0,23.4397,23.4492,23.4206,23.4302,25548.0
2021-04-19 15:00:00,24.59,24.6,24.55,24.59,60394.0,23.4397,23.4492,23.4016,23.4397,60394.0
2021-04-19 15:05:00,24.58,24.65,24.57,24.62,73556.0,23.4302,23.4969,23.4206,23.4683,73556.0
2021-04-19 15:10:00,24.62,24.62,24.56,24.57,100242.0,23.4683,23.4683,23.4111,23.4206,100242.0
2021-04-19 15:15:00,24.56,24.59,24.41,24.41,373173.0,23.4111,23.4397,23.2681,23.2681,373173.0
2021-04-19 15:20:00,24.41,24.48,24.39,24.47,129412.0,23.2681,23.3348,23.2491,23.3253,129412.0
2021-04-19 15:25:00,24.47,24.49,24.45,24.48,43052.0,23.3253,23.3444,23.3063,23.3348,43052.0
2021-04-19 15:30:00,24.48,24.53,24.47,24.53,89788.0,23.3348,23.3825,23.3253,23.3825,89788.0
2021-04-19 15:35:00,24.52,24.55,24.49,24.53,54947.0,23.373,23.4016,23.3444,23.3825,54947.0
2021-04-19 15:40:00,24.52,24.58,24.52,24.55,59809.0,23.373,23.4302,23.373,23.4016,59809.0
2021-04-19 15:45:00,24.56,24.56,24.48,24.5,85863.0,23.4111,23.4111,23.3348,23.3539,85863.0
2021-04-19 15:50:00,24.51,24.51,24.44,24.49,470475.0,23.3634,23.3634,23.2967,23.3444,470475.0
2021-04-19 15:55:00,24.48,24.55,24.46,24.55,533682.0,23.3348,23.4016,23.3158,23.4016,533682.0
2021-04-20 09:30:00,24.5,24.51,24.13,24.18,559154.0,23.3539,23.3634,23.0012,23.0489,559154.0
2021-04-20 09:35:00,24.17,24.21,24.02,24.05,446896.0,23.0393,23.0775,22.8964,22.925,446896.0
2021-04-20 09:40:00,24.05,24.05,23.81,23.94,527673.0,22.925,22.925,22.6962,22.8201,527673.0
2021-04-20 09:45:00,23.93,23.94,23.66,23.75,407993.0,22.8106,22.8201,22.5532,22.639,407993.0
2021-04-20 09:50:00,23.74,23.76,23.53,23.63,445301.0,22.6295,22.6485,22.4293,22.5246,445301.0
2021-04-20 09:55:00,23.63,23.72,23.54,23.58,272754.0,22.5246,22.6104,22.4388,22.4769,272754.0
2021-04-20 10:00:00,23.58,23.61,23.42,23.46,338427.0,22.4769,22.5055,22.3244,22.3626,338427.0
2021-04-20 10:05:00,23.45,23.63,23.42,23.54,247326.0,22.353,22.5246,22.3244,22.4388,247326.0
2021-04-20 10:10:00,23.55,23.65,23.48,23.48,195498.0,22.4484,22.5437,22.3816,22.3816,195498.0
2021-04-20 10:15:00,23.48,23.63,23.48,23.58,139044.0,22.3816,22.5246,22.3816,22.4769,139044.0
2021-04-20 10:20:00,23.58,23.58,23.48,23.52,236348.0,22.4769,22.4769,22.3816,22.4198,236348.0
2021-04-20 10:25:00,23.53,23.68,23.52,23.64,158204.0,22.4293,22.5723,22.4198,22.5341,158204.0
2021-04-20 10:30:00,23.65,23.66,23.48,23.51,186088.0,22.5437,22.5532,22.3816,22.4102,186088.0
2021-04-20 10:35:00,23.51,23.51,23.38,23.41,213988.0,22.4102,22.4102,22.2863,22.3149,213988.0
2021-04-20 10:40:00,23.4,23.42,23.28,23.28,300175.0,22.3054,22.3244,22.191,22.191,300175.0
2021-04-20 10:45:00,23.29,23.31,23.16,23.17,414138.0,22.2005,22.2196,22.0766,22.0861,414138.0
2021-04-20 10:50:00,23.17,23.2,23.1,23.13,285159.0,22.0861,22.1147,22.0194,22.048,285159.0
2021-04-20 10:55:00,23.13,23.31,23.06,23.26,310541.0,22.048,22.2196,21.9813,22.1719,310541.0
2021-04-20 11:00:00,23.26,23.26,23.13,23.23,221558.0,22.1719,22.1719,22.048,22.1433,221558.0
2021-04-20 11:05:00,23.23,23.27,23.19,23.23,154230.0,22.1433,22.1814,22.1052,22.1433,154230.0
2021-04-20 11:10:00,23.23,23.23,23.11,23.15,141836.0,22.1433,22.1433,22.0289,22.0671,141836.0
2021-04-20 11:15:00,23.16,23.2,23.06,23.06,260176.0,22.0766,22.1147,21.9813,21.9813,260176.0
2021-04-20 11:20:00,23.06,23.06,22.97,22.98,451965.0,21.9813,21.9813,21.8955,21.905,451965.0
2021-04-20 11:25:00,22.99,23.17,22.98,23.16,189369.0,21.9145,22.0861,21.905,22.0766,189369.0
2021-04-20 11:30:00,23.15,23.21,23.07,23.2,169034.0,22.0671,22.1243,21.9908,22.1147,169034.0
2021-04-20 11:35:00,23.2,23.21,23.05,23.1,265802.0,22.1147,22.1243,21.9717,22.0194,265802.0
2021-04-20 11:40:00,23.1,23.23,23.08,23.21,134432.0,22.0194,22.1433,22.0003,22.1243,134432.0
2021-04-20 11:45:00,23.21,23.25,23.15,23.23,136261.0,22.1243,22.1624,22.0671,22.1433,136261.0
2021-04-20 11:50:00,23.23,23.25,23.13,23.23,155738.0,22.1433,22.1624,22.048,22.1433,155738.0
2021-04-20 11:55:00,23.22,23.24,23.18,23.18,113796.0,22.1338,22.1529,22.0957,22.0957,113796.0
2021-04-20 12:00:00,23.19,23.21,23.15,23.21,99329.0,22.1052,22.1243,22.0671,22.1243,99329.0
2021-04-20 12:05:00,23.2,23.21,23.11,23.14,148042.0,22.1147,22.1243,22.0289,22.0575,148042.0
2021-04-20 12:10:00,23.14,23.28,23.13,23.26,185497.0,22.0575,22.191,22.048,22.1719,185497.0
2021-04-20 12:15:00,23.25,23.29,23.25,23.25,164477.0,22.1624,22.2005,22.1624,22.1624,164477.0
2021-04-20 12:20:00,23.26,23.29,23.24,23.26,155607.0,22.1719,22.2005,22.1529,22.1719,155607.0
2021-04-20 12:25:00,23.26,23.29,23.2,23.21,133637.0,22.1719,22.2005,22.1147,22.1243,133637.0
2021-04-20 12:30:00,23.21,23.23,23.17,23.18,114849.0,22.1243,22.1433,22.0861,22.0957,114849.0
2021-04-20 12:35:00,23.19,23.21,23.09,23.1,120863.0,22.1052,22.1243,22.0099,22.0194,120863.0
2021-04-20 12:40:00,23.1,23.12,23.05,23.07,107716.0,22.0194,22.0385,21.9717,21.9908,107716.0
2021-04-20 12:45:00,23.07,23.11,23.06,23.09,102389.0,21.9908,22.0289,21.9813,22.0099,102389.0
2021-04-20 12:50:00,23.1,23.1,23.03,23.05,122031.0,22.0194,22.0194,21.9527,21.9717,122031.0
2021-04-20 12:55:00,23.04,23.19,23.04,23.18,107594.0,21.9622,22.1052,21.9622,22.0957,107594.0
2021-04-20 13:00:00,23.18,23.19,23.1,23.11,170956.0,22.0957,22.1052,22.0194,22.0289,170956.0
2021-04-20 13:05:00,23.11,23.13,23.08,23.1,127533.0,22.0289,22.048,22.0003,22.0194,127533.0
2021-04-20 13:10:00,23.1,23.18,23.06,23.15,110306.0,22.0194,22.0957,21.9813,22.0671,110306.0
2021-04-20 13:15:00,23.14,23.19,23.13,23.19,97869.0,22.0575,22.1052,22.048,22.1052,97869.0
2021-04-20 13:20:00,23.19,23.2,23.13,23.14,85157.0,22.1052,22.1147,22.048,22.0575,85157.0
2021-04-20 13:25:00,23.14,23.14,23.08,23.09,85939.0,22.0575,22.0575,22.0003,22.0099,85939.0
2021-04-20 13:30:00,23.1,23.13,23.07,23.12,99639.0,22.0194,22.048,21.9908,22.0385,99639.0
2021-04-20 13:35:00,23.11,23.13,23.04,23.1,170920.0,22.0289,22.048,21.9622,22.0194,170920.0
2021-04-20 13:40:00,23.1,23.13,23.05,23.11,134121.0,22.0194,22.048,21.9717,22.0289,134121.0
2021-04-20 13:45:00,23.11,23.17,23.08,23.14,104055.0,22.0289,22.0861,22.0003,22.0575,104055.0
2021-04-20 13:50:00,23.15,23.24,23.14,23.21,264066.0,22.0671,22.1529,22.0575,22.1243,264066.0
2021-04-20 13:55:00,23.21,23.29,23.2,23.29,122392.0,22.1243,22.2005,22.1147,22.2005,122392.0
2021-04-20 14:00:00,23.28,23.28,23.22,23.23,111514.0,22.191,22.191,22.1338,22.1433,111514.0
2021-04-20 14:05:00,23.24,23.35,23.22,23.33,192813.0,22.1529,22.2577,22.1338,22.2386,192813.0
2021-04-20 14:10:00,23.32,23.33,23.27,23.29,110369.0,22.2291,22.2386,22.1814,22.2005,110369.0
2021-04-20 14:15:00,23.28,23.29,23.23,23.28,110512.0,22.191,22.2005,22.1433,22.191,110512.0
2021-04-20 14:20:00,23.28,23.32,23.19,23.22,130301.0,22.191,22.2291,22.1052,22.1338,130301.0
2021-04-20 14:25:00,23.21,23.22,23.15,23.16,90906.0,22.1243,22.1338,22.0671,22.0766,90906.0
2021-04-20 14:30:00,23.17,23.17,23.07,23.08,136962.0,22.0861,22.0861,21.9908,22.0003,136962.0
2021-04-20 14:35:00,23.08,23.11,23.06,23.09,125057.0,22.0003,22.0289,21.9813,22.0099,125057.0
2021-04-20 14:40:00,23.09,23.14,23.05,23.12,137000.0,22.0099,22.0575,21.9717,22.0385,137000.0
2021-04-20 14:45:00,23.11,23.16,23.1,23.11,98945.0,22.0289,22.0766,22.0194,22.0289,98945.0
2021-04-20 14:50:00,23.12,23.18,23.09,23.12,128024.0,22.0385,22.0957,22.0099,22.0385,128024.0
2021-04-20 14:55:00,23.12,23.14,23.06,23.08,264641.0,22.0385,22.0575,21.9813,22.0003,264641.0
2021-04-20 15:00:00,23.08,23.14,23.06,23.13,119413.0,22.0003,22.0575,21.9813,22.048,119413.0
2021-04-20 15:05:00,23.13,23.19,23.12,23.18,142515.0,22.048,22.1052,22.0385,22.0957,142515.0
2021-04-20 15:10:00,23.18,23.25,23.17,23.25,181817.0,22.0957,22.1624,22.0861,22.1624,181817.0
2021-04-20 15:15:00,23.25,23.28,23.21,23.22,213969.0,22.1624,22.191,22.1243,22.1338,213969.0
2021-04-20 15:20:00,23.21,23.25,23.18,23.21,137384.0,22.1243,22.1624,22.0957,22.1243,137384.0
2021-04-20 15:25:00,23.2,23.21,23.16,23.19,158014.0,22.1147,22.1243,22.0766,22.1052,158014.0
2021-04-20 15:30:00,23.18,23.19,23.12,23.19,196917.0,22.0957,22.1052,22.0385,22.1052,196917.0
2021-04-20 15:35:00,23.19,23.26,23.17,23.19,256985.0,22.1052,22.1719,22.0861,22.1052,256985.0
2021-04-20 15:40:00,23.18,23.25,23.17,23.24,313922.0,22.0957,22.1624,22.0861,22.1529,313922.0
2021-04-20 15:45:00,23.24,23.26,23.21,23.24,345353.0,22.1529,22.1719,22.1243,22.1529,345353.0
2021-04-20 15:50:00,23.23,23.28,23.2,23.2,633696.0,22.1433,22.191,22.1147,22.1147,633696.0
2021-04-20 15:55:00,23.21,23.22,23.18,23.21,921583.0,22.1243,22.1338,22.0957,22.1243,921583.0
2021-04-21 09:30:00,22.45,23.07,22.4,22.98,822941.0,21.3998,21.9908,21.3521,21.905,822941.0
2021-04-21 09:35:00,22.98,23.17,22.9,23.14,460301.0,21.905,22.0861,21.8288,22.0575,460301.0
2021-04-21 09:40:00,23.14,23.37,23.12,23.28,511135.0,22.0575,22.2768,22.0385,22.191,511135.0
2021-04-21 09:45:00,23.29,23.35,23.2,23.29,240408.0,22.2005,22.2577,22.1147,22.2005,240408.0
2021-04-21 09:50:00,23.29,23.47,23.27,23.45,273244.0,22.2005,22.3721,22.1814,22.353,273244.0
2021-04-21 09:55:00,23.45,23.47,23.25,23.27,167321.0,22.353,22.3721,22.1624,22.1814,167321.0
2021-04-21 10:00:00,23.26,23.49,23.26,23.45,218470.0,22.1719,22.3912,22.1719,22.353,218470.0
2021-04-21 10:05:00,23.45,23.58,23.45,23.56,170759.0,22.353,22.4769,22.353,22.4579,170759.0
2021-04-21 10:10:00,23.56,23.67,23.52,23.62,167950.0,22.4579,22.5627,22.4198,22.5151,167950.0
2021-04-21 10:15:00,23.61,23.75,23.51,23.75,234125.0,22.5055,22.639,22.4102,22.639,234125.0
2021-04-21 10:20:00,23.74,23.89,23.74,23.89,375322.0,22.6295,22.7724,22.6295,22.7724,375322.0
2021-04-21 10:25:00,23.89,23.93,23.74,23.77,247797.0,22.7724,22.8106,22.6295,22.6581,247797.0
2021-04-21 10:30:00,23.76,23.88,23.74,23.84,218153.0,22.6485,22.7629,22.6295,22.7248,218153.0
2021-04-21 10:35:00,23.85,23.99,23.85,23.94,243169.0,22.7343,22.8678,22.7343,22.8201,243169.0
2021-04-21 10:40:00,23.95,23.99,23.89,23.97,136861.0,22.8296,22.8678,22.7724,22.8487,136861.0
2021-04-21 10:45:00,23.98,24.11,23.96,24.09,347158.0,22.8582,22.9822,22.8392,22.9631,347158.0
2021-04-21 10:50:00,24.09,24.1,23.96,24.04,215482.0,22.9631,22.9726,22.8392,22.9154,215482.0
2021-04-21 10:55:00,24.04,24.11,23.97,24.03,167231.0,22.9154,22.9822,22.8487,22.9059,167231.0
2021-04-21 11:00:00,24.04,24.11,24.01,24.06,137479.0,22.9154,22.9822,22.8868,22.9345,137479.0
2021-04-21 11:05:00,24.07,24.1,24.03,24.08,189824.0,22.944,22.9726,22.9059,22.9536,189824.0
2021-04-21 11:10:00,24.07,24.08,23.99,24.01,210623.0,22.944,22.9536,22.8678,22.8868,210623.0
2021-04-21 11:15:00,24.0,24.1,23.96,24.05,217027.0,22.8773,22.9726,22.8392,22.925,217027.0
2021-04-21 11:20:00,24.04,24.1,23.98,24.03,178294.0,22.9154,22.9726,22.8582,22.9059,178294.0
2021-04-21 11:25:00,24.03,24.06,23.89,23.98,256370.0,22.9059,22.9345,22.7724,22.8582,256370.0
2021-04-21 11:30:00,23.98,23.98,23.92,23.98,197592.0,22.8582,22.8582,22.801,22.8582,197592.0
2021-04-21 11:35:00,23.98,24.0,23.84,23.95,114683.0,22.8582,22.8773,22.7248,22.8296,114683.0
2021-04-21 11:40:00,23.94,24.02,23.92,24.0,135439.0,22.8201,22.8964,22.801,22.8773,135439.0
2021-04-21 11:45:00,24.0,24.0,23.95,23.98,45054.0,22.8773,22.8773,22.8296,22.8582,45054.0
2021-04-21 11:50:00,23.97,24.14,23.97,24.14,179672.0,22.8487,23.0108,22.8487,23.0108,179672.0
2021-04-21 11:55:00,24.13,24.17,24.12,24.15,123459.0,23.0012,23.0393,22.9917,23.0203,123459.0
2021-04-21 12:00:00,24.14,24.3,24.14,24.3,528925.0,23.0108,23.1633,23.0108,23.1633,528925.0
2021-04-21 12:05:00,24.31,24.35,24.23,24.23,372798.0,23.1728,23.2109,23.0965,23.0965,372798.0
2021-04-21 12:10:00,24.23,24.37,24.22,24.26,437278.0,23.0965,23.23,23.087,23.1251,437278.0
2021-04-21 12:15:00,24.26,24.3,24.2,24.22,135208.0,23.1251,23.1633,23.0679,23.087,135208.0
2021-04-21 12:20:00,24.22,24.3,24.2,24.29,103997.0,23.087,23.1633,23.0679,23.1537,103997.0
2021-04-21 12:25:00,24.29,24.32,24.25,24.26,119303.0,23.1537,23.1823,23.1156,23.1251,119303.0
2021-04-21 12:30:00,24.26,24.37,24.26,24.35,101626.0,23.1251,23.23,23.1251,23.2109,101626.0
2021-04-21 12:35:00,24.34,24.46,24.33,24.46,163180.0,23.2014,23.3158,23.1919,23.3158,163180.0
2021-04-21 12:40:00,24.46,24.47,24.38,24.39,308723.0,23.3158,23.3253,23.2395,23.2491,308723.0
2021-04-21 12:45:00,24.38,24.43,24.36,24.37,208881.0,23.2395,23.2872,23.2205,23.23,208881.0
2021-04-21 12:50:00,24.36,24.37,24.27,24.29,134663.0,23.2205,23.23,23.1347,23.1537,134663.0
2021-04-21 12:55:00,24.28,24.37,24.25,24.37,102852.0,23.1442,23.23,23.1156,23.23,102852.0
2021-04-21 13:00:00,24.37,24.38,24.3,24.32,74575.0,23.23,23.2395,23.1633,23.1823,74575.0
2021-04-21 13:05:00,24.31,24.32,24.22,24.23,429307.0,23.1728,23.1823,23.087,23.0965,429307.0
2021-04-21 13:10:00,24.22,24.23,24.09,24.14,509390.0,23.087,23.0965,22.9631,23.0108,509390.0
2021-04-21 13:15:00,24.13,24.26,24.12,24.23,223327.0,23.0012,23.1251,22.9917,23.0965,223327.0
2021-04-21 13:20:00,24.22,24.29,24.21,24.27,264979.0,23.087,23.1537,23.0775,23.1347,264979.0
2021-04-21 13:25:00,24.27,24.27,24.21,24.22,126288.0,23.1347,23.1347,23.0775,23.087,126288.0
2021-04-21 13:30:00,24.22,24.23,24.17,24.23,122095.0,23.087,23.0965,23.0393,23.0965,122095.0
2021-04-21 13:35:00,24.22,24.25,24.16,24.18,211410.0,23.087,23.1156,23.0298,23.0489,211410.0
2021-04-21 13:40:00,24.19,24.2,24.1,24.14,368155.0,23.0584,23.0679,22.9726,23.0108,368155.0
2021-04-21 13:45:00,24.14,24.18,24.08,24.1,321603.0,23.0108,23.0489,22.9536,22.9726,321603.0
2021-04-21 13:50:00,24.11,24.15,24.09,24.13,112089.0,22.9822,23.0203,22.9631,23.0012,112089.0
2021-04-21 13:55:00,24.13,24.2,24.13,24.16,142997.0,23.0012,23.0679,23.0012,23.0298,142997.0
2021-04-21 14:00:00,24.17,24.26,24.17,24.23,244994.0,23.0393,23.1251,23.0393,23.0965,244994.0
2021-04-21 14:05:00,24.24,24.29,24.18,24.18,134144.0,23.1061,23.1537,23.0489,23.0489,134144.0
2021-04-21 14:10:00,24.18,24.24,24.16,24.24,79426.0,23.0489,23.1061,23.0298,23.1061,79426.0
2021-04-21 14:15:00,24.23,24.29,24.22,24.28,132744.0,23.0965,23.1537,23.087,23.1442,132744.0
2021-04-21 14:20:00,24.28,24.28,24.24,24.25,93492.0,23.1442,23.1442,23.1061,23.1156,93492.0
2021-04-21 14:25:00,24.26,24.32,24.24,24.26,76073.0,23.1251,23.1823,23.1061,23.1251,76073.0
2021-04-21 14:30:00,24.25,24.27,24.23,24.23,57560.0,23.1156,23.1347,23.0965,23.0965,57560.0
2021-04-21 14:35:00,24.23,24.31,24.23,24.27,83864.0,23.0965,23.1728,23.0965,23.1347,83864.0
2021-04-21 14:40:00,24.27,24.32,24.26,24.31,81619.0,23.1347,23.1823,23.1251,23.1728,81619.0
2021-04-21 14:45:00,24.31,24.32,24.28,24.29,57967.0,23.1728,23.1823,23.1442,23.1537,57967.0
2021-04-21 14:50:00,24.28,24.36,24.27,24.35,108167.0,23.1442,23.2205,23.1347,23.2109,108167.0
2021-04-21 14:55:00,24.35,24.36,24.32,24.35,48955.0,23.2109,23.2205,23.1823,23.2109,48955.0
2021-04-21 15:00:00,24.34,24.38,24.33,24.36,88490.0,23.2014,23.2395,23.1919,23.2205,88490.0
2021-04-21 15:05:00,24.37,24.37,24.32,24.34,60971.0,23.23,23.23,23.1823,23.2014,60971.0
2021-04-21 15:10:00,24.34,24.38,24.33,24.37,68226.0,23.2014,23.2395,23.1919,23.23,68226.0
2021-04-21 15:15:00,24.37,24.38,24.33,24.35,82624.0,23.23,23.2395,23.1919,23.2109,82624.0
2021-04-21 15:20:00,24.35,24.36,24.29,24.3,88560.0,23.2109,23.2205,23.1537,23.1633,88560.0
2021-04-21 15:25:00,24.3,24.34,24.27,24.28,127837.0,23.1633,23.2014,23.1347,23.1442,127837.0
2021-04-21 15:30:00,24.28,24.34,24.25,24.31,206037.0,23.1442,23.2014,23.1156,23.1728,206037.0
2021-04-21 15:35:00,24.31,24.41,24.3,24.4,352076.0,23.1728,23.2681,23.1633,23.2586,352076.0
2021-04-21 15:40:00,24.4,24.41,24.33,24.41,261763.0,23.2586,23.2681,23.1919,23.2681,261763.0
2021-04-21 15:45:00,24.41,24.47,24.4,24.46,531904.0,23.2681,23.3253,23.2586,23.3158,531904.0
2021-04-21 15:50:00,24.46,24.47,24.37,24.43,403541.0,23.3158,23.3253,23.23,23.2872,403541.0
2021-04-21 15:55:00,24.43,24.45,24.36,24.45,770955.0,23.2872,23.3063,23.2205,23.3063,770955.0
2021-04-22 09:30:00,24.57,24.62,24.06,24.14,788922.0,23.4206,23.4683,22.9345,23.0108,788922.0
2021-04-22 09:35:00,24.14,24.28,23.99,24.07,390772.0,23.0108,23.1442,22.8678,22.944,390772.0
2021-04-22 09:40:00,24.07,24.24,24.04,24.18,277405.0,22.944,23.1061,22.9154,23.0489,277405.0
2021-04-22 09:45:00,24.19,24.21,23.94,24.11,373080.0,23.0584,23.0775,22.8201,22.9822,373080.0
2021-04-22 09:50:00,24.11,24.22,24.09,24.19,175384.0,22.9822,23.087,22.9631,23.0584,175384.0
2021-04-22 09:55:00,24.19,24.19,24.05,24.17,195769.0,23.0584,23.0584,22.925,23.0393,195769.0
2021-04-22 10:00:00,24.16,24.17,23.98,24.0,184090.0,23.0298,23.0393,22.8582,22.8773,184090.0
2021-04-22 10:05:00,24.01,24.09,24.0,24.02,193732.0,22.8868,22.9631,22.8773,22.8964,193732.0
2021-04-22 10:10:00,24.02,24.13,23.99,24.1,172717.0,22.8964,23.0012,22.8678,22.9726,172717.0
2021-04-22 10:15:00,24.11,24.13,23.98,24.02,117452.0,22.9822,23.0012,22.8582,22.8964,117452.0
2021-04-22 10:20:00,24.03,24.06,23.96,24.02,133544.0,22.9059,22.9345,22.8392,22.8964,133544.0
2021-04-22 10:25:00,24.03,24.05,23.92,23.98,173589.0,22.9059,22.925,22.801,22.8582,173589.0
2021-04-22 10:30:00,23.96,24.15,23.96,24.13,115141.0,22.8392,23.0203,22.8392,23.0012,115141.0
2021-04-22 10:35:00,24.13,24.2,24.11,24.19,139328.0,23.0012,23.0679,22.9822,23.0584,139328.0
2021-04-22 10:40:00,24.19,24.37,24.18,24.37,312244.0,23.0584,23.23,23.0489,23.23,312244.0
2021-04-22 10:45:00,24.37,24.43,24.29,24.4,343844.0,23.23,23.2872,23.1537,23.2586,343844.0
2021-04-22 10:50:00,24.4,24.42,24.32,24.35,184140.0,23.2586,23.2777,23.1823,23.2109,184140.0
2021-04-22 10:55:00,24.36,24.38,24.3,24.31,105651.0,23.2205,23.2395,23.1633,23.1728,105651.0
2021-04-22 11:00:00,24.3,24.4,24.3,24.36,181162.0,23.1633,23.2586,23.1633,23.2205,181162.0
2021-04-22 11:05:00,24.36,24.38,24.27,24.27,138575.0,23.2205,23.2395,23.1347,23.1347,138575.0
2021-04-22 11:10:00,24.27,24.33,24.25,24.26,115720.0,23.1347,23.1919,23.1156,23.1251,115720.0
2021-04-22 11:15:00,24.26,24.32,24.25,24.28,210566.0,23.1251,23.1823,23.1156,23.1442,210566.0
2021-04-22 11:20:00,24.28,24.44,24.28,24.4,138833.0,23.1442,23.2967,23.1442,23.2586,138833.0
2021-04-22 11:25:00,24.4,24.42,24.36,24.37,97091.0,23.2586,23.2777,23.2205,23.23,97091.0
2021-04-22 11:30:00,24.37,24.46,24.35,24.45,204130.0,23.23,23.3158,23.2109,23.3063,204130.0
2021-04-22 11:35:00,24.46,24.48,24.42,24.46,100096.0,23.3158,23.3348,23.2777,23.3158,100096.0
2021-04-22 11:40:00,24.46,24.52,24.44,24.52,154932.0,23.3158,23.373,23.2967,23.373,154932.0
2021-04-22 11:45:00,24.52,24.52,24.42,24.45,182289.0,23.373,23.373,23.2777,23.3063,182289.0
2021-04-22 11:50:00,24.45,24.51,24.43,24.51,69892.0,23.3063,23.3634,23.2872,23.3634,69892.0
2021-04-22 11:55:00,24.51,24.55,24.5,24.51,67691.0,23.3634,23.4016,23.3539,23.3634,67691.0
2021-04-22 12:00:00,24.51,24.52,24.48,24.51,74417.0,23.3634,23.373,23.3348,23.3634,74417.0
2021-04-22 12:05:00,24.5,24.54,24.48,24.54,66214.0,23.3539,23.392,23.3348,23.392,66214.0
2021-04-22 12:10:00,24.54,24.6,24.53,24.53,103001.0,23.392,23.4492,23.3825,23.3825,103001.0
2021-04-22 12:15:00,24.53,24.54,24.47,24.51,59131.0,23.3825,23.392,23.3253,23.3634,59131.0
2021-04-22 12:20:00,24.51,24.57,24.5,24.57,73073.0,23.3634,23.4206,23.3539,23.4206,73073.0
2021-04-22 12:25:00,24.57,24.57,24.5,24.51,38186.0,23.4206,23.4206,23.3539,23.3634,38186.0
2021-04-22 12:30:00,24.51,24.53,24.48,24.52,73511.0,23.3634,23.3825,23.3348,23.373,73511.0
2021-04-22 12:35:00,24.53,24.54,24.51,24.52,72095.0,23.3825,23.392,23.3634,23.373,72095.0
2021-04-22 12:40:00,24.53,24.58,24.52,24.57,90538.0,23.3825,23.4302,23.373,23.4206,90538.0
2021-04-22 12:45:00,24.56,24.6,24.55,24.55,81113.0,23.4111,23.4492,23.4016,23.4016,81113.0
2021-04-22 12:50:00,24.55,24.65,24.55,24.62,107405.0,23.4016,23.4969,23.4016,23.4683,107405.0
2021-04-22 12:55:00,24.62,24.66,24.62,24.63,67030.0,23.4683,23.5064,23.4683,23.4778,67030.0
2021-04-22 13:00:00,24.64,24.67,24.6,24.63,132247.0,23.4874,23.516,23.4492,23.4778,132247.0
2021-04-22 13:05:00,24.63,24.65,24.41,24.48,272285.0,23.4778,23.4969,23.2681,23.3348,272285.0
2021-04-22 13:10:00,24.47,24.5,24.38,24.49,229561.0,23.3253,23.3539,23.2395,23.3444,229561.0
2021-04-22 13:15:00,24.48,24.51,24.34,24.35,166910.0,23.3348,23.3634,23.2014,23.2109,166910.0
2021-04-22 13:20:00,24.36,24.58,24.36,24.58,203870.0,23.2205,23.4302,23.2205,23.4302,203870.0
2021-04-22 13:25:00,24.57,24.69,24.54,24.68,127233.0,23.4206,23.535,23.392,23.5255,127233.0
2021-04-22 13:30:00,24.68,24.7,24.61,24.69,105480.0,23.5255,23.5446,23.4588,23.535,105480.0
2021-04-22 13:35:00,24.7,24.71,24.61,24.7,138820.0,23.5446,23.5541,23.4588,23.5446,138820.0
2021-04-22 13:40:00,24.7,24.7,24.46,24.46,103314.0,23.5446,23.5446,23.3158,23.3158,103314.0
2021-04-22 13:45:00,24.46,24.53,24.43,24.45,148098.0,23.3158,23.3825,23.2872,23.3063,148098.0
2021-04-22 13:50:00,24.45,24.47,24.38,24.39,138974.0,23.3063,23.3253,23.2395,23.2491,138974.0
2021-04-22 13:55:00,24.38,24.4,24.26,24.28,389351.0,23.2395,23.2586,23.1251,23.1442,389351.0
2021-04-22 14:00:00,24.28,24.28,24.08,24.09,480921.0,23.1442,23.1442,22.9536,22.9631,480921.0
2021-04-22 14:05:00,24.1,24.22,24.07,24.18,505689.0,22.9726,23.087,22.944,23.0489,505689.0
2021-04-22 14:10:00,24.18,24.24,24.14,24.24,175549.0,23.0489,23.1061,23.0108,23.1061,175549.0
2021-04-22 14:15:00,24.24,24.29,24.2,24.25,98943.0,23.1061,23.1537,23.0679,23.1156,98943.0
2021-04-22 14:20:00,24.26,24.3,24.2,24.28,182520.0,23.1251,23.1633,23.0679,23.1442,182520.0
2021-04-22 14:25:00,24.28,24.39,24.25,24.38,93329.0,23.1442,23.2491,23.1156,23.2395,93329.0
2021-04-22 14:30:00,24.38,24.41,24.31,24.41,181539.0,23.2395,23.2681,23.1728,23.2681,181539.0
2021-04-22 14:35:00,24.4,24.44,24.38,24.43,75101.0,23.2586,23.2967,23.2395,23.2872,75101.0
2021-04-22 14:40:00,24.42,24.43,24.39,24.43,38646.0,23.2777,23.2872,23.2491,23.2872,38646.0
2021-04-22 14:45:00,24.43,24.45,24.35,24.36,87938.0,23.2872,23.3063,23.2109,23.2205,87938.0
2021-04-22 14:50:00,24.36,24.38,24.31,24.36,76328.0,23.2205,23.2395,23.1728,23.2205,76328.0
2021-04-22 14:55:00,24.36,24.4,24.34,24.37,79789.0,23.2205,23.2586,23.2014,23.23,79789.0
2021-04-22 15:00:00,24.38,24.45,24.37,24.42,60155.0,23.2395,23.3063,23.23,23.2777,60155.0
2021-04-22 15:05:00,24.42,24.43,24.25,24.26,84506.0,23.2777,23.2872,23.1156,23.1251,84506.0
2021-04-22 15:10:00,24.27,24.31,24.25,24.27,51811.0,23.1347,23.1728,23.1156,23.1347,51811.0
2021-04-22 15:15:00,24.28,24.28,24.2,24.25,237788.0,23.1442,23.1442,23.0679,23.1156,237788.0
2021-04-22 15:20:00,24.25,24.25,24.17,24.19,132087.0,23.1156,23.1156,23.0393,23.0584,132087.0
2021-04-22 15:25:00,24.18,24.22,24.18,24.22,66943.0,23.0489,23.087,23.0489,23.087,66943.0
2021-04-22 15:30:00,24.22,24.3,24.21,24.29,150052.0,23.087,23.1633,23.0775,23.1537,150052.0
2021-04-22 15:35:00,24.29,24.33,24.22,24.23,115787.0,23.1537,23.1919,23.087,23.0965,115787.0
2021-04-22 15:40:00,24.23,24.27,24.21,24.22,147500.0,23.0965,23.1347,23.0775,23.087,147500.0
2021-04-22 15:45:00,24.23,24.31,24.18,24.2,297021.0,23.0965,23.1728,23.0489,23.0679,297021.0
2021-04-22 15:50:00,24.2,24.23,24.12,24.16,534492.0,23.0679,23.0965,22.9917,23.0298,534492.0
2021-04-22 15:55:00,24.16,24.19,24.09,24.1,739423.0,23.0298,23.0584,22.9631,22.9726,739423.0
2021-04-23 09:30:00,24.25,24.28,23.77,24.16,544311.0,23.1156,23.1442,22.6581,23.0298,544311.0
2021-04-23 09:35:00,24.17,24.42,24.15,24.26,440238.0,23.0393,23.2777,23.0203,23.1251,440238.0
2021-04-23 09:40:00,24.27,24.34,24.23,24.26,118010.0,23.1347,23.2014,23.0965,23.1251,118010.0
2021-04-23 09:45:00,24.26,24.26,24.09,24.23,140330.0,23.1251,23.1251,22.9631,23.0965,140330.0
2021-04-23 09:50:00,24.25,24.3,24.16,24.29,110173.0,23.1156,23.1633,23.0298,23.1537,110173.0
2021-04-23 09:55:00,24.28,24.36,24.23,24.33,107897.0,23.1442,23.2205,23.0965,23.1919,107897.0
2021-04-23 10:00:00,24.33,24.39,24.3,24.34,140851.0,23.1919,23.2491,23.1633,23.2014,140851.0
2021-04-23 10:05:00,24.33,24.38,24.26,24.36,130545.0,23.1919,23.2395,23.1251,23.2205,130545.0
2021-04-23 10:10:00,24.36,24.49,24.34,24.44,137389.0,23.2205,23.3444,23.2014,23.2967,137389.0
2021-04-23 10:15:00,24.45,24.51,24.4,24.42,107773.0,23.3063,23.3634,23.2586,23.2777,107773.0
2021-04-23 10:20:00,24.42,24.63,24.41,24.62,271600.0,23.2777,23.4778,23.2681,23.4683,271600.0
2021-04-23 10:25:00,24.63,24.68,24.6,24.67,147418.0,23.4778,23.5255,23.4492,23.516,147418.0
2021-04-23 10:30:00,24.67,24.71,24.59,24.61,167308.0,23.516,23.5541,23.4397,23.4588,167308.0
2021-04-23 10:35:00,24.6,24.69,24.57,24.64,218622.0,23.4492,23.535,23.4206,23.4874,218622.0
2021-04-23 10:40:00,24.64,24.68,24.55,24.56,99848.0,23.4874,23.5255,23.4016,23.4111,99848.0
2021-04-23 10:45:00,24.57,24.58,24.48,24.52,82599.0,23.4206,23.4302,23.3348,23.373,82599.0
2021-04-23 10:50:00,24.51,24.61,24.49,24.58,123704.0,23.3634,23.4588,23.3444,23.4302,123704.0
2021-04-23 10:55:00,24.58,24.61,24.51,24.59,125309.0,23.4302,23.4588,23.3634,23.4397,125309.0
2021-04-23 11:00:00,24.59,24.71,24.59,24.7,115135.0,23.4397,23.5541,23.4397,23.5446,115135.0
2021-04-23 11:05:00,24.7,24.73,24.59,24.6,83244.0,23.5446,23.5732,23.4397,23.4492,83244.0
2021-04-23 11:10:00,24.59,24.62,24.55,24.61,70818.0,23.4397,23.4683,23.4016,23.4588,70818.0
2021-04-23 11:15:00,24.61,24.7,24.6,24.69,52833.0,23.4588,23.5446,23.4492,23.535,52833.0
2021-04-23 11:20:00,24.69,24.72,24.6,24.62,87325.0,23.535,23.5636,23.4492,23.4683,87325.0
2021-04-23 11:25:00,24.62,24.62,24.55,24.58,70676.0,23.4683,23.4683,23.4016,23.4302,70676.0
2021-04-23 11:30:00,24.58,24.58,24.47,24.53,282206.0,23.4302,23.4302,23.3253,23.3825,282206.0
2021-04-23 11:35:00,24.53,24.6,24.52,24.52,62549.0,23.3825,23.4492,23.373,23.373,62549.0
2021-04-23 11:40:00,24.52,24.61,24.51,24.61,48269.0,23.373,23.4588,23.3634,23.4588,48269.0
2021-04-23 11:45:00,24.6,24.6,24.53,24.58,93173.0,23.4492,23.4492,23.3825,23.4302,93173.0
2021-04-23 11:50:00,24.58,24.65,24.57,24.63,107833.0,23.4302,23.4969,23.4206,23.4778,107833.0
2021-04-23 11:55:00,24.62,24.65,24.57,24.58,42478.0,23.4683,23.4969,23.4206,23.4302,42478.0
2021-04-23 12:00:00,24.59,24.59,24.52,24.55,29489.0,23.4397,23.4397,23.373,23.4016,29489.0
2021-04-23 12:05:00,24.54,24.57,24.52,24.53,50748.0,23.392,23.4206,23.373,23.3825,50748.0
2021-04-23 12:10:00,24.54,24.54,24.48,24.5,54257.0,23.392,23.392,23.3348,23.3539,54257.0
2021-04-23 12:15:00,24.48,24.52,24.47,24.5,59856.0,23.3348,23.373,23.3253,23.3539,59856.0
2021-04-23 12:20:00,24.5,24.51,24.47,24.5,46337.0,23.3539,23.3634,23.3253,23.3539,46337.0
2021-04-23 12:25:00,24.5,24.51,24.47,24.5,60833.0,23.3539,23.3634,23.3253,23.3539,60833.0
2021-04-23 12:30:00,24.51,24.54,24.49,24.52,87156.0,23.3634,23.392,23.3444,23.373,87156.0
2021-04-23 12:35:00,24.53,24.54,24.48,24.51,43661.0,23.3825,23.392,23.3348,23.3634,43661.0
2021-04-23 12:40:00,24.51,24.51,24.48,24.5,56600.0,23.3634,23.3634,23.3348,23.3539,56600.0
2021-04-23 12:45:00,24.5,24.59,24.49,24.58,95961.0,23.3539,23.4397,23.3444,23.4302,95961.0
2021-04-23 12:50:00,24.58,24.59,24.54,24.58,52355.0,23.4302,23.4397,23.392,23.4302,52355.0
2021-04-23 12:55:00,24.58,24.6,24.56,24.56,37403.0,23.4302,23.4492,23.4111,23.4111,37403.0
2021-04-23 13:00:00,24.56,24.59,24.53,24.55,49830.0,23.4111,23.4397,23.3825,23.4016,49830.0
2021-04-23 13:05:00,24.55,24.55,24.51,24.52,33832.0,23.4016,23.4016,23.3634,23.373,33832.0
2021-04-23 13:10:00,24.51,24.53,24.48,24.51,47742.0,23.3634,23.3825,23.3348,23.3634,47742.0
2021-04-23 13:15:00,24.5,24.57,24.49,24.56,45052.0,23.3539,23.4206,23.3444,23.4111,45052.0
2021-04-23 13:20:00,24.56,24.59,24.54,24.57,65078.0,23.4111,23.4397,23.392,23.4206,65078.0
2021-04-23 13:25:00,24.57,24.62,24.56,24.59,66451.0,23.4206,23.4683,23.4111,23.4397,66451.0
2021-04-23 13:30:00,24.6,24.61,24.58,24.6,62920.0,23.4492,23.4588,23.4302,23.4492,62920.0
2021-04-23 13:35:00,24.6,24.61,24.57,24.6,149374.0,23.4492,23.4588,23.4206,23.4492,149374.0
2021-04-23 13:40:00,24.61,24.62,24.58,24.6,62806.0,23.4588,23.4683,23.4302,23.4492,62806.0
2021-04-23 13:45:00,24.6,24.61,24.58,24.59,35130.0,23.4492,23.4588,23.4302,23.4397,35130.0
2021-04-23 13:50:00,24.6,24.6,24.57,24.58,32644.0,23.4492,23.4492,23.4206,23.4302,32644.0
2021-04-23 13:55:00,24.58,24.64,24.57,24.64,79807.0,23.4302,23.4874,23.4206,23.4874,79807.0
2021-04-23 14:00:00,24.64,24.69,24.64,24.66,42211.0,23.4874,23.535,23.4874,23.5064,42211.0
2021-04-23 14:05:00,24.66,24.7,24.65,24.67,54993.0,23.5064,23.5446,23.4969,23.516,54993.0
2021-04-23 14:10:00,24.67,24.69,24.66,24.69,42039.0,23.516,23.535,23.5064,23.535,42039.0
2021-04-23 14:15:00,24.68,24.69,24.66,24.67,61527.0,23.5255,23.535,23.5064,23.516,61527.0
2021-04-23 14:20:00,24.67,24.68,24.61,24.62,67459.0,23.516,23.5255,23.4588,23.4683,67459.0
2021-04-23 14:25:00,24.62,24.67,24.58,24.61,101110.0,23.4683,23.516,23.4302,23.4588,101110.0
2021-04-23 14:30:00,24.6,24.61,24.58,24.61,37940.0,23.4492,23.4588,23.4302,23.4588,37940.0
2021-04-23 14:35:00,24.62,24.64,24.6,24.61,48785.0,23.4683,23.4874,23.4492,23.4588,48785.0
2021-04-23 14:40:00,24.6,24.66,24.6,24.65,76508.0,23.4492,23.5064,23.4492,23.4969,76508.0
2021-04-23 14:45:00,24.66,24.67,24.63,24.65,44259.0,23.5064,23.516,23.4778,23.4969,44259.0
2021-04-23 14:50:00,24.65,24.67,24.62,24.65,45870.0,23.4969,23.516,23.4683,23.4969,45870.0
2021-04-23 14:55:00,24.65,24.66,24.61,24.63,85271.0,23.4969,23.5064,23.4588,23.4778,85271.0
2021-04-23 15:00:00,24.63,24.65,24.6,24.61,51521.0,23.4778,23.4969,23.4492,23.4588,51521.0
2021-04-23 15:05:00,24.62,24.66,24.62,24.64,88552.0,23.4683,23.5064,23.4683,23.4874,88552.0
2021-04-23 15:10:00,24.64,24.68,24.64,24.65,93878.0,23.4874,23.5255,23.4874,23.4969,93878.0
2021-04-23 15:15:00,24.66,24.67,24.64,24.65,140925.0,23.5064,23.516,23.4874,23.4969,140925.0
2021-04-23 15:20:00,24.66,24.7,24.64,24.7,161280.0,23.5064,23.5446,23.4874,23.5446,161280.0
2021-04-23 15:25:00,24.7,24.73,24.69,24.71,88082.0,23.5446,23.5732,23.535,23.5541,88082.0
2021-04-23 15:30:00,24.7,24.79,24.7,24.77,161533.0,23.5446,23.6303,23.5446,23.6113,161533.0
2021-04-23 15:35:00,24.76,24.81,24.74,24.75,174154.0,23.6017,23.6494,23.5827,23.5922,174154.0
2021-04-23 15:40:00,24.75,24.76,24.7,24.71,185601.0,23.5922,23.6017,23.5446,23.5541,185601.0
2021-04-23 15:45:00,24.71,24.72,24.66,24.68,356036.0,23.5541,23.5636,23.5064,23.5255,356036.0
2021-04-23 15:50:00,24.68,24.7,24.63,24.64,336988.0,23.5255,23.5446,23.4778,23.4874,336988.0
2021-04-23 15:55:00,24.64,24.68,24.61,24.64,593820.0,23.4874,23.5255,23.4588,23.4874,593820.0
2021-04-26 09:30:00,24.43,24.78,24.41,24.7,450633.0,23.2872,23.6208,23.2681,23.5446,450633.0
2021-04-26 09:35:00,24.69,24.77,24.64,24.68,251588.0,23.535,23.6113,23.4874,23.5255,251588.0
2021-04-26 09:40:00,24.69,24.8,24.61,24.75,260243.0,23.535,23.6399,23.4588,23.5922,260243.0
2021-04-26 09:45:00,24.76,24.96,24.75,24.95,392453.0,23.6017,23.7924,23.5922,23.7829,392453.0
2021-04-26 09:50:00,24.94,24.96,24.83,24.93,248033.0,23.7733,23.7924,23.6685,23.7638,248033.0
2021-04-26 09:55:00,24.92,25.06,24.92,25.02,256185.0,23.7543,23.8877,23.7543,23.8496,256185.0
2021-04-26 10:00:00,25.03,25.1,24.98,25.0,243909.0,23.8591,23.9258,23.8115,23.8305,243909.0
2021-04-26 10:05:00,25.0,25.02,24.89,24.91,164464.0,23.8305,23.8496,23.7257,23.7447,164464.0
2021-04-26 10:10:00,24.91,24.97,24.88,24.94,155222.0,23.7447,23.8019,23.7161,23.7733,155222.0
2021-04-26 10:15:00,24.93,25.0,24.86,24.94,190402.0,23.7638,23.8305,23.6971,23.7733,190402.0
2021-04-26 10:20:00,24.94,25.02,24.88,24.9,182325.0,23.7733,23.8496,23.7161,23.7352,182325.0
2021-04-26 10:25:00,24.9,24.94,24.86,24.9,74357.0,23.7352,23.7733,23.6971,23.7352,74357.0
2021-04-26 10:30:00,24.91,24.94,24.85,24.94,105430.0,23.7447,23.7733,23.6875,23.7733,105430.0
2021-04-26 10:35:00,24.94,24.96,24.89,24.91,130011.0,23.7733,23.7924,23.7257,23.7447,130011.0
2021-04-26 10:40:00,24.9,24.94,24.87,24.9,124933.0,23.7352,23.7733,23.7066,23.7352,124933.0
2021-04-26 10:45:00,24.91,24.92,24.85,24.89,149490.0,23.7447,23.7543,23.6875,23.7257,149490.0
2021-04-26 10:50:00,24.89,24.95,24.89,24.9,75149.0,23.7257,23.7829,23.7257,23.7352,75149.0
2021-04-26 10:55:00,24.89,24.96,24.88,24.94,115832.0,23.7257,23.7924,23.7161,23.7733,115832.0
2021-04-26 11:00:00,24.93,25.01,24.93,25.0,164065.0,23.7638,23.8401,23.7638,23.8305,164065.0
2021-04-26 11:05:00,25.01,25.02,24.97,25.0,90792.0,23.8401,23.8496,23.8019,23.8305,90792.0
2021-04-26 11:10:00,25.0,25.02,24.95,25.02,74532.0,23.8305,23.8496,23.7829,23.8496,74532.0
2021-04-26 11:15:00,25.01,25.08,24.99,25.06,140132.0,23.8401,23.9068,23.821,23.8877,140132.0
2021-04-26 11:20:00,25.06,25.08,25.03,25.05,121967.0,23.8877,23.9068,23.8591,23.8782,121967.0
2021-04-26 11:25:00,25.05,25.05,24.96,24.98,104544.0,23.8782,23.8782,23.7924,23.8115,104544.0
2021-04-26 11:30:00,24.97,25.0,24.95,25.0,96648.0,23.8019,23.8305,23.7829,23.8305,96648.0
2021-04-26 11:35:00,24.99,25.02,24.98,25.02,134185.0,23.821,23.8496,23.8115,23.8496,134185.0
2021-04-26 11:40:00,25.01,25.08,25.01,25.05,139585.0,23.8401,23.9068,23.8401,23.8782,139585.0
2021-04-26 11:45:00,25.06,25.1,24.99,25.0,168822.0,23.8877,23.9258,23.821,23.8305,168822.0
2021-04-26 11:50:00,25.0,25.04,24.99,25.03,80751.0,23.8305,23.8687,23.821,23.8591,80751.0
2021-04-26 11:55:00,25.03,25.09,25.01,25.05,96771.0,23.8591,23.9163,23.8401,23.8782,96771.0
2021-04-26 12:00:00,25.04,25.06,24.98,25.0,160129.0,23.8687,23.8877,23.8115,23.8305,160129.0
2021-04-26 12:05:00,25.0,25.04,24.99,25.0,125490.0,23.8305,23.8687,23.821,23.8305,125490.0
2021-04-26 12:10:00,25.0,25.04,24.99,25.0,56482.0,23.8305,23.8687,23.821,23.8305,56482.0
2021-04-26 12:15:00,25.01,25.01,24.98,24.98,64949.0,23.8401,23.8401,23.8115,23.8115,64949.0
2021-04-26 12:20:00,24.98,25.03,24.96,25.03,98316.0,23.8115,23.8591,23.7924,23.8591,98316.0
2021-04-26 12:25:00,25.02,25.04,24.99,25.01,67118.0,23.8496,23.8687,23.821,23.8401,67118.0
2021-04-26 12:30:00,25.01,25.01,24.95,24.97,80099.0,23.8401,23.8401,23.7829,23.8019,80099.0
2021-04-26 12:35:00,24.98,25.02,24.98,24.99,46380.0,23.8115,23.8496,23.8115,23.821,46380.0
2021-04-26 12:40:00,24.98,25.02,24.98,25.0,61598.0,23.8115,23.8496,23.8115,23.8305,61598.0
2021-04-26 12:45:00,25.0,25.01,24.97,24.99,72066.0,23.8305,23.8401,23.8019,23.821,72066.0
2021-04-26 12:50:00,25.0,25.02,24.98,25.02,64644.0,23.8305,23.8496,23.8115,23.8496,64644.0
2021-04-26 12:55:00,25.02,25.04,25.0,25.01,49368.0,23.8496,23.8687,23.8305,23.8401,49368.0
2021-04-26 13:00:00,25.01,25.06,25.01,25.03,62175.0,23.8401,23.8877,23.8401,23.8591,62175.0
2021-04-26 13:05:00,25.03,25.1,25.02,25.07,62778.0,23.8591,23.9258,23.8496,23.8972,62778.0
2021-04-26 13:10:00,25.07,25.08,25.03,25.04,80620.0,23.8972,23.9068,23.8591,23.8687,80620.0
2021-04-26 13:15:00,25.04,25.11,25.04,25.11,131802.0,23.8687,23.9354,23.8687,23.9354,131802.0
2021-04-26 13:20:00,25.11,25.14,24.99,25.0,353817.0,23.9354,23.964,23.821,23.8305,353817.0
2021-04-26 13:25:00,25.0,25.04,24.99,25.01,116386.0,23.8305,23.8687,23.821,23.8401,116386.0
2021-04-26 13:30:00,25.01,25.03,24.99,25.01,81339.0,23.8401,23.8591,23.821,23.8401,81339.0
2021-04-26 13:35:00,25.0,25.0,24.93,24.94,319965.0,23.8305,23.8305,23.7638,23.7733,319965.0
2021-04-26 13:40:00,24.95,24.98,24.92,24.95,68204.0,23.7829,23.8115,23.7543,23.7829,68204.0
2021-04-26 13:45:00,24.95,24.96,24.91,24.96,116855.0,23.7829,23.7924,23.7447,23.7924,116855.0
2021-04-26 13:50:00,24.95,24.96,24.92,24.92,45610.0,23.7829,23.7924,23.7543,23.7543,45610.0
2021-04-26 13:55:00,24.92,24.92,24.87,24.89,97189.0,23.7543,23.7543,23.7066,23.7257,97189.0
2021-04-26 14:00:00,24.89,25.0,24.89,24.98,110178.0,23.7257,23.8305,23.7257,23.8115,110178.0
2021-04-26 14:05:00,24.98,24.98,24.95,24.95,69186.0,23.8115,23.8115,23.7829,23.7829,69186.0
2021-04-26 14:10:00,24.95,24.95,24.92,24.93,39024.0,23.7829,23.7829,23.7543,23.7638,39024.0
2021-04-26 14:15:00,24.94,24.96,24.89,24.9,68235.0,23.7733,23.7924,23.7257,23.7352,68235.0
2021-04-26 14:20:00,24.89,24.9,24.84,24.85,78439.0,23.7257,23.7352,23.678,23.6875,78439.0
2021-04-26 14:25:00,24.85,24.9,24.84,24.89,70014.0,23.6875,23.7352,23.678,23.7257,70014.0
2021-04-26 14:30:00,24.89,24.91,24.86,24.89,100157.0,23.7257,23.7447,23.6971,23.7257,100157.0
2021-04-26 14:35:00,24.89,24.92,24.88,24.9,87444.0,23.7257,23.7543,23.7161,23.7352,87444.0
2021-04-26 14:40:00,24.91,24.95,24.9,24.94,113643.0,23.7447,23.7829,23.7352,23.7733,113643.0
2021-04-26 14:45:00,24.94,24.94,24.89,24.92,84124.0,23.7733,23.7733,23.7257,23.7543,84124.0
2021-04-26 14:50:00,24.92,24.96,24.91,24.95,113453.0,23.7543,23.7924,23.7447,23.7829,113453.0
2021-04-26 14:55:00,24.95,24.96,24.89,24.9,120319.0,23.7829,23.7924,23.7257,23.7352,120319.0
2021-04-26 15:00:00,24.91,24.92,24.84,24.85,151949.0,23.7447,23.7543,23.678,23.6875,151949.0
2021-04-26 15:05:00,24.85,24.91,24.85,24.88,84161.0,23.6875,23.7447,23.6875,23.7161,84161.0
2021-04-26 15:10:00,24.88,24.9,24.84,24.85,110072.0,23.7161,23.7352,23.678,23.6875,110072.0
2021-04-26 15:15:00,24.85,24.92,24.84,24.89,106822.0,23.6875,23.7543,23.678,23.7257,106822.0
2021-04-26 15:20:00,24.9,24.97,24.89,24.95,107591.0,23.7352,23.8019,23.7257,23.7829,107591.0
2021-04-26 15:25:00,24.95,24.96,24.8,24.81,243270.0,23.7829,23.7924,23.6399,23.6494,243270.0
2021-04-26 15:30:00,24.8,24.89,24.77,24.89,159104.0,23.6399,23.7257,23.6113,23.7257,159104.0
2021-04-26 15:35:00,24.89,24.99,24.87,24.95,231676.0,23.7257,23.821,23.7066,23.7829,231676.0
2021-04-26 15:40:00,24.94,24.96,24.88,24.91,232849.0,23.7733,23.7924,23.7161,23.7447,232849.0
2021-04-26 15:45:00,24.91,24.92,24.87,24.88,198221.0,23.7447,23.7543,23.7066,23.7161,198221.0
2021-04-26 15:50:00,24.88,24.93,24.85,24.89,301234.0,23.7161,23.7638,23.6875,23.7257,301234.0
2021-04-26 15:55:00,24.89,24.92,24.85,24.9,636515.0,23.7257,23.7543,23.6875,23.7352,636515.0
2021-04-27 09:30:00,25.11,25.33,25.01,25.3,540919.0,23.9354,24.1451,23.8401,24.1165,540919.0
2021-04-27 09:35:00,25.3,25.38,25.24,25.27,439598.0,24.1165,24.1927,24.0593,24.0879,439598.0
2021-04-27 09:40:00,25.27,25.27,24.99,25.06,400165.0,24.0879,24.0879,23.821,23.8877,400165.0
2021-04-27 09:45:00,25.07,25.07,24.87,25.0,192406.0,23.8972,23.8972,23.7066,23.8305,192406.0
2021-04-27 09:50:00,24.99,25.27,24.94,25.24,294407.0,23.821,24.0879,23.7733,24.0593,294407.0
2021-04-27 09:55:00,25.25,25.4,25.21,25.27,314579.0,24.0688,24.2118,24.0307,24.0879,314579.0
2021-04-27 10:00:00,25.26,25.32,25.2,25.28,159712.0,24.0784,24.1356,24.0212,24.0974,159712.0
2021-04-27 10:05:00,25.28,25.3,25.17,25.2,146257.0,24.0974,24.1165,23.9926,24.0212,146257.0
2021-04-27 10:10:00,25.21,25.23,25.07,25.1,147884.0,24.0307,24.0498,23.8972,23.9258,147884.0
2021-04-27 10:15:00,25.09,25.12,25.0,25.04,164257.0,23.9163,23.9449,23.8305,23.8687,164257.0
2021-04-27 10:20:00,25.03,25.06,24.96,25.05,103568.0,23.8591,23.8877,23.7924,23.8782,103568.0
2021-04-27 10:25:00,25.05,25.09,24.98,25.08,89355.0,23.8782,23.9163,23.8115,23.9068,89355.0
2021-04-27 10:30:00,25.08,25.11,25.01,25.09,63564.0,23.9068,23.9354,23.8401,23.9163,63564.0
2021-04-27 10:35:00,25.1,25.1,24.96,24.97,88759.0,23.9258,23.9258,23.7924,23.8019,88759.0
2021-04-27 10:40:00,24.97,25.06,24.96,25.05,75019.0,23.8019,23.8877,23.7924,23.8782,75019.0
2021-04-27 10:45:00,25.05,25.09,25.03,25.04,56878.0,23.8782,23.9163,23.8591,23.8687,56878.0
2021-04-27 10:50:00,25.04,25.13,25.02,25.06,98743.0,23.8687,23.9544,23.8496,23.8877,98743.0
2021-04-27 10:55:00,25.05,25.11,25.02,25.08,57379.0,23.8782,23.9354,23.8496,23.9068,57379.0
2021-04-27 11:00:00,25.09,25.1,25.02,25.04,62967.0,23.9163,23.9258,23.8496,23.8687,62967.0
2021-04-27 11:05:00,25.03,25.06,24.97,25.0,75209.0,23.8591,23.8877,23.8019,23.8305,75209.0
2021-04-27 11:10:00,25.0,25.06,24.97,25.05,59477.0,23.8305,23.8877,23.8019,23.8782,59477.0
2021-04-27 11:15:00,25.04,25.13,25.04,25.13,76980.0,23.8687,23.9544,23.8687,23.9544,76980.0
2021-04-27 11:20:00,25.13,25.14,25.1,25.12,34288.0,23.9544,23.964,23.9258,23.9449,34288.0
2021-04-27 11:25:00,25.12,25.13,25.01,25.01,51545.0,23.9449,23.9544,23.8401,23.8401,51545.0
2021-04-27 11:30:00,25.01,25.11,25.01,25.07,68630.0,23.8401,23.9354,23.8401,23.8972,68630.0
2021-04-27 11:35:00,25.07,25.11,25.0,25.01,55955.0,23.8972,23.9354,23.8305,23.8401,55955.0
2021-04-27 11:40:00,25.01,25.04,24.98,25.01,68312.0,23.8401,23.8687,23.8115,23.8401,68312.0
2021-04-27 11:45:00,25.01,25.04,24.97,24.97,55026.0,23.8401,23.8687,23.8019,23.8019,55026.0
2021-04-27 11:50:00,24.97,25.01,24.97,24.98,42082.0,23.8019,23.8401,23.8019,23.8115,42082.0
2021-04-27 11:55:00,24.98,25.02,24.97,25.02,34157.0,23.8115,23.8496,23.8019,23.8496,34157.0
2021-04-27 12:00:00,25.03,25.05,25.0,25.01,71137.0,23.8591,23.8782,23.8305,23.8401,71137.0
2021-04-27 12:05:00,25.0,25.01,24.95,25.0,116950.0,23.8305,23.8401,23.7829,23.8305,116950.0
2021-04-27 12:10:00,25.0,25.05,24.99,25.03,53552.0,23.8305,23.8782,23.821,23.8591,53552.0
2021-04-27 12:15:00,25.03,25.07,25.02,25.04,66749.0,23.8591,23.8972,23.8496,23.8687,66749.0
2021-04-27 12:20:00,25.03,25.04,24.99,24.99,38886.0,23.8591,23.8687,23.821,23.821,38886.0
2021-04-27 12:25:00,25.0,25.02,24.97,25.01,46148.0,23.8305,23.8496,23.8019,23.8401,46148.0
2021-04-27 12:30:00,25.0,25.01,24.92,24.95,45184.0,23.8305,23.8401,23.7543,23.7829,45184.0
2021-04-27 12:35:00,24.94,24.97,24.92,24.92,46547.0,23.7733,23.8019,23.7543,23.7543,46547.0
2021-04-27 12:40:00,24.92,24.93,24.86,24.89,58617.0,23.7543,23.7638,23.6971,23.7257,58617.0
2021-04-27 12:45:00,24.88,24.88,24.81,24.83,85238.0,23.7161,23.7161,23.6494,23.6685,85238.0
2021-04-27 12:50:00,24.84,24.85,24.76,24.79,217240.0,23.678,23.6875,23.6017,23.6303,217240.0
2021-04-27 12:55:00,24.78,24.8,24.75,24.76,94858.0,23.6208,23.6399,23.5922,23.6017,94858.0
2021-04-27 13:00:00,24.76,24.85,24.73,24.85,122620.0,23.6017,23.6875,23.5732,23.6875,122620.0
2021-04-27 13:05:00,24.85,24.87,24.8,24.87,91381.0,23.6875,23.7066,23.6399,23.7066,91381.0
2021-04-27 13:10:00,24.86,24.86,24.82,24.83,64571.0,23.6971,23.6971,23.6589,23.6685,64571.0
2021-04-27 13:15:00,24.82,24.85,24.79,24.83,73522.0,23.6589,23.6875,23.6303,23.6685,73522.0
2021-04-27 13:20:00,24.83,24.86,24.77,24.78,62023.0,23.6685,23.6971,23.6113,23.6208,62023.0
2021-04-27 13:25:00,24.77,24.81,24.75,24.76,78190.0,23.6113,23.6494,23.5922,23.6017,78190.0
2021-04-27 13:30:00,24.75,24.77,24.71,24.75,76414.0,23.5922,23.6113,23.5541,23.5922,76414.0
2021-04-27 13:35:00,24.75,24.79,24.74,24.76,28659.0,23.5922,23.6303,23.5827,23.6017,28659.0
2021-04-27 13:40:00,24.75,24.82,24.74,24.82,49310.0,23.5922,23.6589,23.5827,23.6589,49310.0
2021-04-27 13:45:00,24.82,24.86,24.78,24.8,67079.0,23.6589,23.6971,23.6208,23.6399,67079.0
2021-04-27 13:50:00,24.79,24.79,24.73,24.78,28593.0,23.6303,23.6303,23.5732,23.6208,28593.0
2021-04-27 13:55:00,24.77,24.8,24.75,24.78,26097.0,23.6113,23.6399,23.5922,23.6208,26097.0
2021-04-27 14:00:00,24.78,24.78,24.7,24.71,51699.0,23.6208,23.6208,23.5446,23.5541,51699.0
2021-04-27 14:05:00,24.71,24.73,24.65,24.66,93117.0,23.5541,23.5732,23.4969,23.5064,93117.0
2021-04-27 14:10:00,24.66,24.73,24.65,24.7,60195.0,23.5064,23.5732,23.4969,23.5446,60195.0
2021-04-27 14:15:00,24.7,24.71,24.67,24.7,37833.0,23.5446,23.5541,23.516,23.5446,37833.0
2021-04-27 14:20:00,24.7,24.73,24.67,24.71,44422.0,23.5446,23.5732,23.516,23.5541,44422.0
2021-04-27 14:25:00,24.72,24.79,24.72,24.78,78363.0,23.5636,23.6303,23.5636,23.6208,78363.0
2021-04-27 14:30:00,24.79,24.8,24.75,24.8,65073.0,23.6303,23.6399,23.5922,23.6399,65073.0
2021-04-27 14:35:00,24.8,24.86,24.77,24.86,76750.0,23.6399,23.6971,23.6113,23.6971,76750.0
2021-04-27 14:40:00,24.85,24.89,24.85,24.86,62583.0,23.6875,23.7257,23.6875,23.6971,62583.0
2021-04-27 14:45:00,24.85,24.94,24.84,24.9,89207.0,23.6875,23.7733,23.678,23.7352,89207.0
2021-04-27 14:50:00,24.91,24.96,24.89,24.95,95766.0,23.7447,23.7924,23.7257,23.7829,95766.0
2021-04-27 14:55:00,24.94,24.95,24.89,24.9,82488.0,23.7733,23.7829,23.7257,23.7352,82488.0
2021-04-27 15:00:00,24.9,24.95,24.89,24.94,55077.0,23.7352,23.7829,23.7257,23.7733,55077.0
2021-04-27 15:05:00,24.94,24.98,24.93,24.96,73643.0,23.7733,23.8115,23.7638,23.7924,73643.0
2021-04-27 15:10:00,24.96,25.02,24.93,25.02,217188.0,23.7924,23.8496,23.7638,23.8496,217188.0
2021-04-27 15:15:00,25.02,25.07,25.0,25.05,285008.0,23.8496,23.8972,23.8305,23.8782,285008.0
2021-04-27 15:20:00,25.05,25.1,25.03,25.08,406950.0,23.8782,23.9258,23.8591,23.9068,406950.0
2021-04-27 15:25:00,25.08,25.17,25.07,25.15,396756.0,23.9068,23.9926,23.8972,23.9735,396756.0
2021-04-27 15:30:00,25.15,25.15,25.05,25.08,346390.0,23.9735,23.9735,23.8782,23.9068,346390.0
2021-04-27 15:35:00,25.08,25.11,25.05,25.07,328856.0,23.9068,23.9354,23.8782,23.8972,328856.0
2021-04-27 15:40:00,25.07,25.1,25.03,25.07,586782.0,23.8972,23.9258,23.8591,23.8972,586782.0
2021-04-27 15:45:00,25.08,25.14,25.04,25.05,802458.0,23.9068,23.964,23.8687,23.8782,802458.0
2021-04-27 15:50:00,25.05,25.13,25.02,25.1,700749.0,23.8782,23.9544,23.8496,23.9258,700749.0
2021-04-27 15:55:00,25.1,25.11,25.03,25.09,1042043.0,23.9258,23.9354,23.8591,23.9163,1042043.0
2021-04-28 09:30:00,25.35,25.8,25.31,25.78,734145.0,24.1641,24.5931,24.126,24.574,734145.0
2021-04-28 09:35:00,25.78,25.84,25.62,25.63,492843.0,24.574,24.6312,24.4215,24.4311,492843.0
2021-04-28 09:40:00,25.63,25.81,25.62,25.8,440588.0,24.4311,24.6026,24.4215,24.5931,440588.0
2021-04-28 09:45:00,25.8,25.82,25.49,25.57,481950.0,24.5931,24.6122,24.2976,24.3739,481950.0
2021-04-28 09:50:00,25.57,25.68,25.5,25.67,237668.0,24.3739,24.4787,24.3071,24.4692,237668.0
2021-04-28 09:55:00,25.67,25.67,25.54,25.56,172907.0,24.4692,24.4692,24.3453,24.3643,172907.0
2021-04-28 10:00:00,25.56,25.8,25.54,25.8,218027.0,24.3643,24.5931,24.3453,24.5931,218027.0
2021-04-28 10:05:00,25.79,25.81,25.68,25.71,333361.0,24.5836,24.6026,24.4787,24.5073,333361.0
2021-04-28 10:10:00,25.71,25.77,25.66,25.69,152619.0,24.5073,24.5645,24.4596,24.4882,152619.0
2021-04-28 10:15:00,25.69,25.84,25.67,25.83,168725.0,24.4882,24.6312,24.4692,24.6217,168725.0
2021-04-28 10:20:00,25.84,25.85,25.7,25.81,224531.0,24.6312,24.6408,24.4978,24.6026,224531.0
2021-04-28 10:25:00,25.81,25.92,25.8,25.87,225305.0,24.6026,24.7075,24.5931,24.6598,225305.0
2021-04-28 10:30:00,25.88,26.08,25.88,26.01,575624.0,24.6694,24.86,24.6694,24.7933,575624.0
2021-04-28 10:35:00,26.0,26.03,25.97,25.99,369488.0,24.7837,24.8123,24.7551,24.7742,369488.0
2021-04-28 10:40:00,26.0,26.08,25.98,26.01,362738.0,24.7837,24.86,24.7647,24.7933,362738.0
2021-04-28 10:45:00,26.01,26.16,25.97,26.09,421529.0,24.7933,24.9363,24.7551,24.8695,421529.0
2021-04-28 10:50:00,26.09,26.12,25.97,25.98,193340.0,24.8695,24.8981,24.7551,24.7647,193340.0
2021-04-28 10:55:00,25.98,26.01,25.92,25.99,307433.0,24.7647,24.7933,24.7075,24.7742,307433.0
2021-04-28 11:00:00,25.99,26.01,25.9,25.97,179068.0,24.7742,24.7933,24.6884,24.7551,179068.0
2021-04-28 11:05:00,25.98,26.02,25.91,25.93,197530.0,24.7647,24.8028,24.698,24.717,197530.0
2021-04-28 11:10:00,25.95,26.0,25.91,25.99,117675.0,24.7361,24.7837,24.698,24.7742,117675.0
2021-04-28 11:15:00,25.99,26.04,25.97,26.03,367915.0,24.7742,24.8219,24.7551,24.8123,367915.0
2021-04-28 11:20:00,26.03,26.06,26.0,26.02,402208.0,24.8123,24.8409,24.7837,24.8028,402208.0
2021-04-28 11:25:00,26.02,26.04,25.97,26.01,429267.0,24.8028,24.8219,24.7551,24.7933,429267.0
2021-04-28 11:30:00,26.01,26.03,25.9,25.93,158405.0,24.7933,24.8123,24.6884,24.717,158405.0
2021-04-28 11:35:00,25.93,25.97,25.87,25.93,130268.0,24.717,24.7551,24.6598,24.717,130268.0
2021-04-28 11:40:00,25.92,26.02,25.91,25.97,137369.0,24.7075,24.8028,24.698,24.7551,137369.0
2021-04-28 11:45:00,25.97,26.03,25.95,25.96,140870.0,24.7551,24.8123,24.7361,24.7456,140870.0
2021-04-28 11:50:00,25.96,26.02,25.96,25.99,85838.0,24.7456,24.8028,24.7456,24.7742,85838.0
2021-04-28 11:55:00,25.99,26.06,25.99,26.06,186033.0,24.7742,24.8409,24.7742,24.8409,186033.0
2021-04-28 12:00:00,26.06,26.13,26.0,26.13,310536.0,24.8409,24.9077,24.7837,24.9077,310536.0
2021-04-28 12:05:00,26.13,26.16,26.01,26.02,232467.0,24.9077,24.9363,24.7933,24.8028,232467.0
2021-04-28 12:10:00,26.02,26.03,25.97,25.98,161000.0,24.8028,24.8123,24.7551,24.7647,161000.0
2021-04-28 12:15:00,25.98,26.05,25.97,26.0,111952.0,24.7647,24.8314,24.7551,24.7837,111952.0
2021-04-28 12:20:00,25.99,26.02,25.94,26.0,183166.0,24.7742,24.8028,24.7265,24.7837,183166.0
2021-04-28 12:25:00,26.0,26.03,25.98,25.98,75828.0,24.7837,24.8123,24.7647,24.7647,75828.0
2021-04-28 12:30:00,25.98,26.04,25.96,26.03,97669.0,24.7647,24.8219,24.7456,24.8123,97669.0
2021-04-28 12:35:00,26.03,26.12,26.02,26.11,193285.0,24.8123,24.8981,24.8028,24.8886,193285.0
2021-04-28 12:40:00,26.11,26.14,26.07,26.1,54280.0,24.8886,24.9172,24.8505,24.8791,54280.0
2021-04-28 12:45:00,26.11,26.13,26.05,26.07,58368.0,24.8886,24.9077,24.8314,24.8505,58368.0
2021-04-28 12:50:00,26.07,26.08,25.96,26.02,117081.0,24.8505,24.86,24.7456,24.8028,117081.0
2021-04-28 12:55:00,26.01,26.07,25.99,26.01,96991.0,24.7933,24.8505,24.7742,24.7933,96991.0
2021-04-28 13:00:00,26.02,26.07,25.99,26.0,100142.0,24.8028,24.8505,24.7742,24.7837,100142.0
2021-04-28 13:05:00,26.0,26.06,25.99,26.05,91990.0,24.7837,24.8409,24.7742,24.8314,91990.0
2021-04-28 13:10:00,26.05,26.06,25.99,26.01,89108.0,24.8314,24.8409,24.7742,24.7933,89108.0
2021-04-28 13:15:00,26.01,26.07,25.99,26.05,99096.0,24.7933,24.8505,24.7742,24.8314,99096.0
2021-04-28 13:20:00,26.04,26.05,25.96,25.99,144027.0,24.8219,24.8314,24.7456,24.7742,144027.0
2021-04-28 13:25:00,26.0,26.01,25.96,25.99,142678.0,24.7837,24.7933,24.7456,24.7742,142678.0
2021-04-28 13:30:00,25.99,26.01,25.94,25.98,92922.0,24.7742,24.7933,24.7265,24.7647,92922.0
2021-04-28 13:35:00,25.97,26.04,25.97,26.04,86339.0,24.7551,24.8219,24.7551,24.8219,86339.0
2021-04-28 13:40:00,26.04,26.06,26.0,26.05,81751.0,24.8219,24.8409,24.7837,24.8314,81751.0
2021-04-28 13:45:00,26.05,26.07,26.03,26.03,101490.0,24.8314,24.8505,24.8123,24.8123,101490.0
2021-04-28 13:50:00,26.02,26.03,25.95,25.99,114645.0,24.8028,24.8123,24.7361,24.7742,114645.0
2021-04-28 13:55:00,25.98,26.01,25.95,25.99,96291.0,24.7647,24.7933,24.7361,24.7742,96291.0
2021-04-28 14:00:00,25.99,26.09,25.93,26.01,200334.0,24.7742,24.8695,24.717,24.7933,200334.0
2021-04-28 14:05:00,26.01,26.02,25.95,25.96,122541.0,24.7933,24.8028,24.7361,24.7456,122541.0
2021-04-28 14:10:00,25.95,26.04,25.91,26.01,226898.0,24.7361,24.8219,24.698,24.7933,226898.0
2021-04-28 14:15:00,26.01,26.05,25.93,25.99,156328.0,24.7933,24.8314,24.717,24.7742,156328.0
2021-04-28 14:20:00,25.99,26.03,25.98,26.01,273587.0,24.7742,24.8123,24.7647,24.7933,273587.0
2021-04-28 14:25:00,26.0,26.01,25.96,26.0,112160.0,24.7837,24.7933,24.7456,24.7837,112160.0
2021-04-28 14:30:00,26.0,26.01,25.9,26.01,331566.0,24.7837,24.7933,24.6884,24.7933,331566.0
2021-04-28 14:35:00,26.01,26.12,26.0,26.1,504572.0,24.7933,24.8981,24.7837,24.8791,504572.0
2021-04-28 14:40:00,26.1,26.16,26.08,26.12,200791.0,24.8791,24.9363,24.86,24.8981,200791.0
2021-04-28 14:45:00,26.11,26.15,26.04,26.05,250461.0,24.8886,24.9267,24.8219,24.8314,250461.0
2021-04-28 14:50:00,26.05,26.13,26.03,26.11,119313.0,24.8314,24.9077,24.8123,24.8886,119313.0
2021-04-28 14:55:00,26.1,26.11,26.01,26.02,160106.0,24.8791,24.8886,24.7933,24.8028,160106.0
2021-04-28 15:00:00,26.02,26.09,25.98,26.09,327416.0,24.8028,24.8695,24.7647,24.8695,327416.0
2021-04-28 15:05:00,26.08,26.09,26.02,26.03,147821.0,24.86,24.8695,24.8028,24.8123,147821.0
2021-04-28 15:10:00,26.03,26.03,25.92,25.99,145642.0,24.8123,24.8123,24.7075,24.7742,145642.0
2021-04-28 15:15:00,26.0,26.09,25.98,26.08,107065.0,24.7837,24.8695,24.7647,24.86,107065.0
2021-04-28 15:20:00,26.08,26.11,26.05,26.07,201101.0,24.86,24.8886,24.8314,24.8505,201101.0
2021-04-28 15:25:00,26.06,26.1,26.05,26.07,162017.0,24.8409,24.8791,24.8314,24.8505,162017.0
2021-04-28 15:30:00,26.07,26.12,26.05,26.07,195644.0,24.8505,24.8981,24.8314,24.8505,195644.0
2021-04-28 15:35:00,26.07,26.21,26.06,26.2,309579.0,24.8505,24.9839,24.8409,24.9744,309579.0
2021-04-28 15:40:00,26.19,26.23,26.18,26.22,334702.0,24.9649,25.003,24.9553,24.9935,334702.0
2021-04-28 15:45:00,26.22,26.24,26.12,26.16,449911.0,24.9935,25.0125,24.8981,24.9363,449911.0
2021-04-28 15:50:00,26.17,26.19,26.0,26.01,541512.0,24.9458,24.9649,24.7837,24.7933,541512.0
2021-04-28 15:55:00,26.01,26.1,25.96,26.1,1380224.0,24.7933,24.8791,24.7456,24.8791,1380224.0
2021-04-29 09:30:00,26.56,26.7,26.38,26.66,1264098.0,25.3175,25.451,25.146,25.4129,1264098.0
2021-04-29 09:35:00,26.66,26.67,26.32,26.55,586876.0,25.4129,25.4224,25.0888,25.308,586876.0
2021-04-29 09:40:00,26.55,26.67,26.53,26.62,363121.0,25.308,25.4224,25.2889,25.3747,363121.0
2021-04-29 09:45:00,26.63,26.73,26.61,26.65,389501.0,25.3843,25.4796,25.3652,25.4033,389501.0
2021-04-29 09:50:00,26.65,26.8,26.56,26.74,657062.0,25.4033,25.5463,25.3175,25.4891,657062.0
2021-04-29 09:55:00,26.74,26.98,26.72,26.77,481057.0,25.4891,25.7179,25.4701,25.5177,481057.0
2021-04-29 10:00:00,26.78,26.82,26.54,26.57,291314.0,25.5273,25.5654,25.2985,25.3271,291314.0
2021-04-29 10:05:00,26.55,26.6,26.37,26.41,261005.0,25.308,25.3557,25.1364,25.1746,261005.0
2021-04-29 10:10:00,26.4,26.5,26.35,26.42,237952.0,25.165,25.2604,25.1174,25.1841,237952.0
2021-04-29 10:15:00,26.41,26.45,26.36,26.37,238617.0,25.1746,25.2127,25.1269,25.1364,238617.0
2021-04-29 10:20:00,26.37,26.48,26.35,26.38,144314.0,25.1364,25.2413,25.1174,25.146,144314.0
2021-04-29 10:25:00,26.38,26.38,26.31,26.36,144803.0,25.146,25.146,25.0792,25.1269,144803.0
2021-04-29 10:30:00,26.36,26.4,26.13,26.2,429246.0,25.1269,25.165,24.9077,24.9744,429246.0
2021-04-29 10:35:00,26.2,26.2,26.04,26.06,448921.0,24.9744,24.9744,24.8219,24.8409,448921.0
2021-04-29 10:40:00,26.07,26.17,26.03,26.12,204139.0,24.8505,24.9458,24.8123,24.8981,204139.0
2021-04-29 10:45:00,26.11,26.16,26.02,26.07,218051.0,24.8886,24.9363,24.8028,24.8505,218051.0
2021-04-29 10:50:00,26.07,26.26,26.05,26.19,193483.0,24.8505,25.0316,24.8314,24.9649,193483.0
2021-04-29 10:55:00,26.2,26.28,26.16,26.24,157874.0,24.9744,25.0506,24.9363,25.0125,157874.0
2021-04-29 11:00:00,26.23,26.28,26.16,26.27,81225.0,25.003,25.0506,24.9363,25.0411,81225.0
2021-04-29 11:05:00,26.27,26.3,26.23,26.25,87631.0,25.0411,25.0697,25.003,25.022,87631.0
2021-04-29 11:10:00,26.26,26.26,26.2,26.22,98936.0,25.0316,25.0316,24.9744,24.9935,98936.0
2021-04-29 11:15:00,26.22,26.24,26.13,26.15,103597.0,24.9935,25.0125,24.9077,24.9267,103597.0
2021-04-29 11:20:00,26.14,26.17,26.04,26.08,132999.0,24.9172,24.9458,24.8219,24.86,132999.0
2021-04-29 11:25:00,26.07,26.18,26.03,26.15,122606.0,24.8505,24.9553,24.8123,24.9267,122606.0
2021-04-29 11:30:00,26.15,26.17,26.02,26.04,82870.0,24.9267,24.9458,24.8028,24.8219,82870.0
2021-04-29 11:35:00,26.04,26.05,25.96,26.0,138279.0,24.8219,24.8314,24.7456,24.7837,138279.0
2021-04-29 11:40:00,26.0,26.11,25.98,26.1,92938.0,24.7837,24.8886,24.7647,24.8791,92938.0
2021-04-29 11:45:00,26.09,26.09,25.96,25.96,77948.0,24.8695,24.8695,24.7456,24.7456,77948.0
2021-04-29 11:50:00,25.96,26.06,25.95,26.05,88574.0,24.7456,24.8409,24.7361,24.8314,88574.0
2021-04-29 11:55:00,26.05,26.1,26.0,26.0,75881.0,24.8314,24.8791,24.7837,24.7837,75881.0
2021-04-29 12:00:00,26.0,26.01,25.86,25.88,115843.0,24.7837,24.7933,24.6503,24.6694,115843.0
2021-04-29 12:05:00,25.88,25.89,25.74,25.77,220393.0,24.6694,24.6789,24.5359,24.5645,220393.0
2021-04-29 12:10:00,25.77,25.79,25.72,25.76,174790.0,24.5645,24.5836,24.5168,24.555,174790.0
2021-04-29 12:15:00,25.77,25.79,25.66,25.75,224273.0,24.5645,24.5836,24.4596,24.5454,224273.0
2021-04-29 12:20:00,25.75,25.85,25.74,25.79,195946.0,24.5454,24.6408,24.5359,24.5836,195946.0
2021-04-29 12:25:00,25.8,25.81,25.74,25.76,82345.0,24.5931,24.6026,24.5359,24.555,82345.0
2021-04-29 12:30:00,25.76,25.93,25.72,25.91,78190.0,24.555,24.717,24.5168,24.698,78190.0
2021-04-29 12:35:00,25.92,25.96,25.89,25.91,212779.0,24.7075,24.7456,24.6789,24.698,212779.0
2021-04-29 12:40:00,25.9,25.96,25.89,25.95,65375.0,24.6884,24.7456,24.6789,24.7361,65375.0
2021-04-29 12:45:00,25.95,26.01,25.93,26.01,76505.0,24.7361,24.7933,24.717,24.7933,76505.0
2021-04-29 12:50:00,26.01,26.07,25.99,26.06,75498.0,24.7933,24.8505,24.7742,24.8409,75498.0
2021-04-29 12:55:00,26.06,26.06,26.0,26.02,57120.0,24.8409,24.8409,24.7837,24.8028,57120.0
2021-04-29 13:00:00,26.02,26.04,25.95,25.97,69480.0,24.8028,24.8219,24.7361,24.7551,69480.0
2021-04-29 13:05:00,25.98,26.05,25.96,25.99,73298.0,24.7647,24.8314,24.7456,24.7742,73298.0
2021-04-29 13:10:00,26.0,26.0,25.94,25.94,46099.0,24.7837,24.7837,24.7265,24.7265,46099.0
2021-04-29 13:15:00,25.94,25.97,25.89,25.89,70274.0,24.7265,24.7551,24.6789,24.6789,70274.0
2021-04-29 13:20:00,25.89,25.93,25.86,25.92,126255.0,24.6789,24.717,24.6503,24.7075,126255.0
2021-04-29 13:25:00,25.93,25.99,25.93,25.94,65854.0,24.717,24.7742,24.717,24.7265,65854.0
2021-04-29 13:30:00,25.95,25.98,25.91,25.96,56956.0,24.7361,24.7647,24.698,24.7456,56956.0
2021-04-29 13:35:00,25.96,25.97,25.93,25.95,66909.0,24.7456,24.7551,24.717,24.7361,66909.0
2021-04-29 13:40:00,25.95,26.03,25.92,26.03,51504.0,24.7361,24.8123,24.7075,24.8123,51504.0
2021-04-29 13:45:00,26.04,26.05,25.98,26.0,34359.0,24.8219,24.8314,24.7647,24.7837,34359.0
2021-04-29 13:50:00,25.99,26.01,25.92,25.94,39469.0,24.7742,24.7933,24.7075,24.7265,39469.0
2021-04-29 13:55:00,25.94,25.99,25.88,25.89,177941.0,24.7265,24.7742,24.6694,24.6789,177941.0
2021-04-29 14:00:00,25.9,25.93,25.84,25.85,87891.0,24.6884,24.717,24.6312,24.6408,87891.0
2021-04-29 14:05:00,25.85,25.88,25.83,25.86,84726.0,24.6408,24.6694,24.6217,24.6503,84726.0
2021-04-29 14:10:00,25.85,25.91,25.84,25.89,89176.0,24.6408,24.698,24.6312,24.6789,89176.0
2021-04-29 14:15:00,25.9,25.97,25.86,25.94,101015.0,24.6884,24.7551,24.6503,24.7265,101015.0
2021-04-29 14:20:00,25.94,26.0,25.93,25.99,128463.0,24.7265,24.7837,24.717,24.7742,128463.0
2021-04-29 14:25:00,25.99,26.09,25.99,26.07,220656.0,24.7742,24.8695,24.7742,24.8505,220656.0
2021-04-29 14:30:00,26.06,26.09,26.01,26.01,122807.0,24.8409,24.8695,24.7933,24.7933,122807.0
2021-04-29 14:35:00,26.02,26.05,25.99,26.01,140858.0,24.8028,24.8314,24.7742,24.7933,140858.0
2021-04-29 14:40:00,26.01,26.06,25.98,26.02,376035.0,24.7933,24.8409,24.7647,24.8028,376035.0
2021-04-29 14:45:00,26.02,26.09,25.96,25.99,319623.0,24.8028,24.8695,24.7456,24.7742,319623.0
2021-04-29 14:50:00,25.98,25.99,25.93,25.94,111520.0,24.7647,24.7742,24.717,24.7265,111520.0
2021-04-29 14:55:00,25.94,25.98,25.9,25.97,398137.0,24.7265,24.7647,24.6884,24.7551,398137.0
2021-04-29 15:00:00,25.97,26.07,25.96,26.05,176111.0,24.7551,24.8505,24.7456,24.8314,176111.0
2021-04-29 15:05:00,26.05,26.09,26.04,26.08,124266.0,24.8314,24.8695,24.8219,24.86,124266.0
2021-04-29 15:10:00,26.08,26.13,26.06,26.08,136657.0,24.86,24.9077,24.8409,24.86,136657.0
2021-04-29 15:15:00,26.07,26.09,25.99,26.0,95571.0,24.8505,24.8695,24.7742,24.7837,95571.0
2021-04-29 15:20:00,26.0,26.0,25.85,25.88,142538.0,24.7837,24.7837,24.6408,24.6694,142538.0
2021-04-29 15:25:00,25.88,25.91,25.82,25.82,94277.0,24.6694,24.698,24.6122,24.6122,94277.0
2021-04-29 15:30:00,25.83,25.87,25.78,25.81,308868.0,24.6217,24.6598,24.574,24.6026,308868.0
2021-04-29 15:35:00,25.8,25.86,25.77,25.82,244068.0,24.5931,24.6503,24.5645,24.6122,244068.0
2021-04-29 15:40:00,25.82,25.88,25.79,25.87,168300.0,24.6122,24.6694,24.5836,24.6598,168300.0
2021-04-29 15:45:00,25.87,25.95,25.87,25.89,237691.0,24.6598,24.7361,24.6598,24.6789,237691.0
2021-04-29 15:50:00,25.9,25.96,25.88,25.94,373567.0,24.6884,24.7456,24.6694,24.7265,373567.0
2021-04-29 15:55:00,25.93,25.95,25.85,25.94,813117.0,24.717,24.7361,24.6408,24.7265,813117.0
2021-04-30 09:30:00,25.55,25.92,25.35,25.9,440724.0,24.3548,24.7075,24.1641,24.6884,440724.0
2021-04-30 09:35:00,25.9,25.97,25.79,25.94,327850.0,24.6884,24.7551,24.5836,24.7265,327850.0
2021-04-30 09:40:00,25.93,26.07,25.86,25.87,304105.0,24.717,24.8505,24.6503,24.6598,304105.0
2021-04-30 09:45:00,25.87,26.24,25.87,26.24,259784.0,24.6598,25.0125,24.6598,25.0125,259784.0
2021-04-30 09:50:00,26.24,26.28,26.16,26.22,218235.0,25.0125,25.0506,24.9363,24.9935,218235.0
2021-04-30 09:55:00,26.21,26.31,26.21,26.23,207304.0,24.9839,25.0792,24.9839,25.003,207304.0
2021-04-30 10:00:00,26.22,26.3,26.15,26.16,176294.0,24.9935,25.0697,24.9267,24.9363,176294.0
2021-04-30 10:05:00,26.15,26.2,26.06,26.09,452020.0,24.9267,24.9744,24.8409,24.8695,452020.0
2021-04-30 10:10:00,26.09,26.16,25.99,26.0,183915.0,24.8695,24.9363,24.7742,24.7837,183915.0
2021-04-30 10:15:00,26.02,26.04,25.7,25.73,236752.0,24.8028,24.8219,24.4978,24.5264,236752.0
2021-04-30 10:20:00,25.72,25.74,25.57,25.59,289380.0,24.5168,24.5359,24.3739,24.3929,289380.0
2021-04-30 10:25:00,25.59,25.7,25.54,25.62,364870.0,24.3929,24.4978,24.3453,24.4215,364870.0
2021-04-30 10:30:00,25.61,25.67,25.55,25.58,307567.0,24.412,24.4692,24.3548,24.3834,307567.0
2021-04-30 10:35:00,25.59,25.63,25.46,25.52,218492.0,24.3929,24.4311,24.269,24.3262,218492.0
2021-04-30 10:40:00,25.51,25.65,25.5,25.63,126664.0,24.3167,24.4501,24.3071,24.4311,126664.0
2021-04-30 10:45:00,25.62,25.63,25.48,25.5,160235.0,24.4215,24.4311,24.2881,24.3071,160235.0
2021-04-30 10:50:00,25.5,25.6,25.48,25.57,119084.0,24.3071,24.4025,24.2881,24.3739,119084.0
2021-04-30 10:55:00,25.57,25.58,25.52,25.54,126593.0,24.3739,24.3834,24.3262,24.3453,126593.0
2021-04-30 11:00:00,25.53,25.55,25.45,25.54,133092.0,24.3357,24.3548,24.2595,24.3453,133092.0
2021-04-30 11:05:00,25.53,25.61,25.52,25.57,81176.0,24.3357,24.412,24.3262,24.3739,81176.0
2021-04-30 11:10:00,25.57,25.61,25.51,25.54,63037.0,24.3739,24.412,24.3167,24.3453,63037.0
2021-04-30 11:15:00,25.54,25.57,25.47,25.54,83552.0,24.3453,24.3739,24.2785,24.3453,83552.0
2021-04-30 11:20:00,25.54,25.56,25.47,25.48,67707.0,24.3453,24.3643,24.2785,24.2881,67707.0
2021-04-30 11:25:00,25.48,25.59,25.46,25.51,65860.0,24.2881,24.3929,24.269,24.3167,65860.0
2021-04-30 11:30:00,25.5,25.57,25.44,25.57,67673.0,24.3071,24.3739,24.2499,24.3739,67673.0
2021-04-30 11:35:00,25.56,25.59,25.53,25.57,72474.0,24.3643,24.3929,24.3357,24.3739,72474.0
2021-04-30 11:40:00,25.56,25.57,25.49,25.5,78313.0,24.3643,24.3739,24.2976,24.3071,78313.0
2021-04-30 11:45:00,25.49,25.53,25.47,25.52,51419.0,24.2976,24.3357,24.2785,24.3262,51419.0
2021-04-30 11:50:00,25.51,25.55,25.48,25.55,52046.0,24.3167,24.3548,24.2881,24.3548,52046.0
2021-04-30 11:55:00,25.55,25.55,25.45,25.46,69972.0,24.3548,24.3548,24.2595,24.269,69972.0
2021-04-30 12:00:00,25.46,25.52,25.46,25.49,37597.0,24.269,24.3262,24.269,24.2976,37597.0
2021-04-30 12:05:00,25.49,25.57,25.48,25.51,40198.0,24.2976,24.3739,24.2881,24.3167,40198.0
2021-04-30 12:10:00,25.51,25.56,25.5,25.56,81065.0,24.3167,24.3643,24.3071,24.3643,81065.0
2021-04-30 12:15:00,25.56,25.57,25.52,25.55,53734.0,24.3643,24.3739,24.3262,24.3548,53734.0
2021-04-30 12:20:00,25.55,25.62,25.54,25.62,62888.0,24.3548,24.4215,24.3453,24.4215,62888.0
2021-04-30 12:25:00,25.61,25.62,25.54,25.55,51463.0,24.412,24.4215,24.3453,24.3548,51463.0
2021-04-30 12:30:00,25.54,25.57,25.48,25.54,61122.0,24.3453,24.3739,24.2881,24.3453,61122.0
2021-04-30 12:35:00,25.54,25.63,25.54,25.63,49225.0,24.3453,24.4311,24.3453,24.4311,49225.0
2021-04-30 12:40:00,25.62,25.64,25.6,25.63,63340.0,24.4215,24.4406,24.4025,24.4311,63340.0
2021-04-30 12:45:00,25.62,25.69,25.62,25.69,79328.0,24.4215,24.4882,24.4215,24.4882,79328.0
2021-04-30 12:50:00,25.68,25.73,25.66,25.69,43412.0,24.4787,24.5264,24.4596,24.4882,43412.0
2021-04-30 12:55:00,25.68,25.69,25.61,25.63,59297.0,24.4787,24.4882,24.412,24.4311,59297.0
2021-04-30 13:00:00,25.62,25.65,25.6,25.64,58235.0,24.4215,24.4501,24.4025,24.4406,58235.0
2021-04-30 13:05:00,25.64,25.7,25.62,25.7,34104.0,24.4406,24.4978,24.4215,24.4978,34104.0
2021-04-30 13:10:00,25.69,25.7,25.63,25.64,45483.0,24.4882,24.4978,24.4311,24.4406,45483.0
2021-04-30 13:15:00,25.64,25.66,25.62,25.64,54489.0,24.4406,24.4596,24.4215,24.4406,54489.0
2021-04-30 13:20:00,25.63,25.69,25.61,25.67,49883.0,24.4311,24.4882,24.412,24.4692,49883.0
2021-04-30 13:25:00,25.67,25.69,25.65,25.68,41183.0,24.4692,24.4882,24.4501,24.4787,41183.0
2021-04-30 13:30:00,25.68,25.7,25.64,25.64,34684.0,24.4787,24.4978,24.4406,24.4406,34684.0
2021-04-30 13:35:00,25.64,25.7,25.64,25.68,38600.0,24.4406,24.4978,24.4406,24.4787,38600.0
2021-04-30 13:40:00,25.68,25.72,25.67,25.7,50257.0,24.4787,24.5168,24.4692,24.4978,50257.0
2021-04-30 13:45:00,25.7,25.71,25.58,25.61,66156.0,24.4978,24.5073,24.3834,24.412,66156.0
2021-04-30 13:50:00,25.61,25.61,25.51,25.55,63922.0,24.412,24.412,24.3167,24.3548,63922.0
2021-04-30 13:55:00,25.55,25.57,25.51,25.56,120632.0,24.3548,24.3739,24.3167,24.3643,120632.0
2021-04-30 14:00:00,25.55,25.56,25.47,25.5,118481.0,24.3548,24.3643,24.2785,24.3071,118481.0
2021-04-30 14:05:00,25.5,25.53,25.48,25.53,79347.0,24.3071,24.3357,24.2881,24.3357,79347.0
2021-04-30 14:10:00,25.52,25.57,25.5,25.55,98693.0,24.3262,24.3739,24.3071,24.3548,98693.0
2021-04-30 14:15:00,25.55,25.59,25.52,25.58,45599.0,24.3548,24.3929,24.3262,24.3834,45599.0
2021-04-30 14:20:00,25.58,25.63,25.56,25.61,120734.0,24.3834,24.4311,24.3643,24.412,120734.0
2021-04-30 14:25:00,25.61,25.61,25.52,25.52,67183.0,24.412,24.412,24.3262,24.3262,67183.0
2021-04-30 14:30:00,25.52,25.56,25.49,25.55,81105.0,24.3262,24.3643,24.2976,24.3548,81105.0
2021-04-30 14:35:00,25.55,25.57,25.52,25.54,73380.0,24.3548,24.3739,24.3262,24.3453,73380.0
2021-04-30 14:40:00,25.54,25.58,25.52,25.57,53119.0,24.3453,24.3834,24.3262,24.3739,53119.0
2021-04-30 14:45:00,25.57,25.58,25.47,25.47,121339.0,24.3739,24.3834,24.2785,24.2785,121339.0
2021-04-30 14:50:00,25.47,25.52,25.44,25.5,114308.0,24.2785,24.3262,24.2499,24.3071,114308.0
2021-04-30 14:55:00,25.5,25.52,25.48,25.49,67941.0,24.3071,24.3262,24.2881,24.2976,67941.0
2021-04-30 15:00:00,25.48,25.55,25.47,25.52,115216.0,24.2881,24.3548,24.2785,24.3262,115216.0
2021-04-30 15:05:00,25.52,25.54,25.49,25.5,116095.0,24.3262,24.3453,24.2976,24.3071,116095.0
2021-04-30 15:10:00,25.49,25.52,25.45,25.46,87688.0,24.2976,24.3262,24.2595,24.269,87688.0
2021-04-30 15:15:00,25.45,25.47,25.41,25.42,87307.0,24.2595,24.2785,24.2213,24.2309,87307.0
2021-04-30 15:20:00,25.42,25.47,25.4,25.44,155691.0,24.2309,24.2785,24.2118,24.2499,155691.0
2021-04-30 15:25:00,25.45,25.52,25.44,25.49,125591.0,24.2595,24.3262,24.2499,24.2976,125591.0
2021-04-30 15:30:00,25.5,25.51,25.41,25.41,105987.0,24.3071,24.3167,24.2213,24.2213,105987.0
2021-04-30 15:35:00,25.41,25.48,25.39,25.4,257636.0,24.2213,24.2881,24.2023,24.2118,257636.0
2021-04-30 15:40:00,25.4,25.42,25.34,25.35,291060.0,24.2118,24.2309,24.1546,24.1641,291060.0
2021-04-30 15:45:00,25.34,25.46,25.29,25.46,380682.0,24.1546,24.269,24.107,24.269,380682.0
2021-04-30 15:50:00,25.45,25.48,25.34,25.39,538561.0,24.2595,24.2881,24.1546,24.2023,538561.0
2021-04-30 15:55:00,25.39,25.41,25.31,25.36,1138022.0,24.2023,24.2213,24.126,24.1737,1138022.0
2021-05-03 09:30:00,25.65,25.74,25.5,25.51,394941.0,24.4501,24.5359,24.3071,24.3167,394941.0
2021-05-03 09:35:00,25.51,25.63,25.38,25.62,346522.0,24.3167,24.4311,24.1927,24.4215,346522.0
2021-05-03 09:40:00,25.61,25.83,25.61,25.67,269211.0,24.412,24.6217,24.412,24.4692,269211.0
2021-05-03 09:45:00,25.68,25.76,25.49,25.71,301050.0,24.4787,24.555,24.2976,24.5073,301050.0
2021-05-03 09:50:00,25.7,25.76,25.54,25.65,253257.0,24.4978,24.555,24.3453,24.4501,253257.0
2021-05-03 09:55:00,25.64,25.73,25.59,25.6,180864.0,24.4406,24.5264,24.3929,24.4025,180864.0
2021-05-03 10:00:00,25.59,25.6,25.4,25.6,258491.0,24.3929,24.4025,24.2118,24.4025,258491.0
2021-05-03 10:05:00,25.6,25.62,25.51,25.57,143703.0,24.4025,24.4215,24.3167,24.3739,143703.0
2021-05-03 10:10:00,25.57,25.64,25.51,25.59,133048.0,24.3739,24.4406,24.3167,24.3929,133048.0
2021-05-03 10:15:00,25.59,25.7,25.57,25.68,127066.0,24.3929,24.4978,24.3739,24.4787,127066.0
2021-05-03 10:20:00,25.69,25.7,25.64,25.65,83404.0,24.4882,24.4978,24.4406,24.4501,83404.0
2021-05-03 10:25:00,25.63,25.7,25.51,25.56,131891.0,24.4311,24.4978,24.3167,24.3643,131891.0
2021-05-03 10:30:00,25.56,25.69,25.53,25.68,186467.0,24.3643,24.4882,24.3357,24.4787,186467.0
2021-05-03 10:35:00,25.67,25.79,25.66,25.74,142849.0,24.4692,24.5836,24.4596,24.5359,142849.0
2021-05-03 10:40:00,25.74,25.87,25.74,25.8,147906.0,24.5359,24.6598,24.5359,24.5931,147906.0
2021-05-03 10:45:00,25.79,25.86,25.74,25.79,102012.0,24.5836,24.6503,24.5359,24.5836,102012.0
2021-05-03 10:50:00,25.79,25.81,25.69,25.73,79444.0,24.5836,24.6026,24.4882,24.5264,79444.0
2021-05-03 10:55:00,25.74,25.78,25.72,25.72,100805.0,24.5359,24.574,24.5168,24.5168,100805.0
2021-05-03 11:00:00,25.72,25.78,25.67,25.74,101300.0,24.5168,24.574,24.4692,24.5359,101300.0
2021-05-03 11:05:00,25.74,25.77,25.7,25.71,80004.0,24.5359,24.5645,24.4978,24.5073,80004.0
2021-05-03 11:10:00,25.71,25.81,25.71,25.79,230343.0,24.5073,24.6026,24.5073,24.5836,230343.0
2021-05-03 11:15:00,25.79,25.82,25.73,25.78,145127.0,24.5836,24.6122,24.5264,24.574,145127.0
2021-05-03 11:20:00,25.78,25.9,25.69,25.88,200330.0,24.574,24.6884,24.4882,24.6694,200330.0
2021-05-03 11:25:00,25.89,25.9,25.77,25.78,86984.0,24.6789,24.6884,24.5645,24.574,86984.0
2021-05-03 11:30:00,25.77,25.8,25.74,25.75,115172.0,24.5645,24.5931,24.5359,24.5454,115172.0
2021-05-03 11:35:00,25.74,25.9,25.73,25.88,87693.0,24.5359,24.6884,24.5264,24.6694,87693.0
2021-05-03 11:40:00,25.87,25.89,25.83,25.84,73601.0,24.6598,24.6789,24.6217,24.6312,73601.0
2021-05-03 11:45:00,25.85,25.85,25.76,25.79,63572.0,24.6408,24.6408,24.555,24.5836,63572.0
2021-05-03 11:50:00,25.79,25.8,25.72,25.74,106340.0,24.5836,24.5931,24.5168,24.5359,106340.0
2021-05-03 11:55:00,25.74,25.79,25.71,25.73,75741.0,24.5359,24.5836,24.5073,24.5264,75741.0
2021-05-03 12:00:00,25.74,25.84,25.73,25.84,48301.0,24.5359,24.6312,24.5264,24.6312,48301.0
2021-05-03 12:05:00,25.84,25.84,25.79,25.8,51917.0,24.6312,24.6312,24.5836,24.5931,51917.0
2021-05-03 12:10:00,25.81,25.82,25.79,25.82,56877.0,24.6026,24.6122,24.5836,24.6122,56877.0
2021-05-03 12:15:00,25.82,25.86,25.8,25.82,68757.0,24.6122,24.6503,24.5931,24.6122,68757.0
2021-05-03 12:20:00,25.83,25.87,25.81,25.86,63210.0,24.6217,24.6598,24.6026,24.6503,63210.0
2021-05-03 12:25:00,25.86,25.94,25.85,25.94,87791.0,24.6503,24.7265,24.6408,24.7265,87791.0
2021-05-03 12:30:00,25.92,25.94,25.84,25.85,45933.0,24.7075,24.7265,24.6312,24.6408,45933.0
2021-05-03 12:35:00,25.85,25.9,25.82,25.87,119248.0,24.6408,24.6884,24.6122,24.6598,119248.0
2021-05-03 12:40:00,25.87,25.91,25.85,25.9,127682.0,24.6598,24.698,24.6408,24.6884,127682.0
2021-05-03 12:45:00,25.9,25.99,25.87,25.97,128462.0,24.6884,24.7742,24.6598,24.7551,128462.0
2021-05-03 12:50:00,25.97,25.97,25.93,25.96,74283.0,24.7551,24.7551,24.717,24.7456,74283.0
2021-05-03 12:55:00,25.96,25.96,25.91,25.93,64958.0,24.7456,24.7456,24.698,24.717,64958.0
2021-05-03 13:00:00,25.93,25.94,25.89,25.93,59149.0,24.717,24.7265,24.6789,24.717,59149.0
2021-05-03 13:05:00,25.94,25.98,25.92,25.96,60393.0,24.7265,24.7647,24.7075,24.7456,60393.0
2021-05-03 13:10:00,25.96,25.97,25.91,25.91,67285.0,24.7456,24.7551,24.698,24.698,67285.0
2021-05-03 13:15:00,25.92,25.98,25.91,25.95,59730.0,24.7075,24.7647,24.698,24.7361,59730.0
2021-05-03 13:20:00,25.95,25.96,25.9,25.93,50832.0,24.7361,24.7456,24.6884,24.717,50832.0
2021-05-03 13:25:00,25.92,25.96,25.9,25.9,49990.0,24.7075,24.7456,24.6884,24.6884,49990.0
2021-05-03 13:30:00,25.9,25.92,25.88,25.92,50712.0,24.6884,24.7075,24.6694,24.7075,50712.0
2021-05-03 13:35:00,25.92,25.92,25.82,25.89,60105.0,24.7075,24.7075,24.6122,24.6789,60105.0
2021-05-03 13:40:00,25.89,25.93,25.83,25.84,77639.0,24.6789,24.717,24.6217,24.6312,77639.0
2021-05-03 13:45:00,25.83,25.84,25.79,25.82,72736.0,24.6217,24.6312,24.5836,24.6122,72736.0
2021-05-03 13:50:00,25.82,25.88,25.8,25.86,40472.0,24.6122,24.6694,24.5931,24.6503,40472.0
2021-05-03 13:55:00,25.86,25.89,25.84,25.88,56234.0,24.6503,24.6789,24.6312,24.6694,56234.0
2021-05-03 14:00:00,25.87,25.89,25.81,25.89,51508.0,24.6598,24.6789,24.6026,24.6789,51508.0
2021-05-03 14:05:00,25.89,25.97,25.88,25.95,88467.0,24.6789,24.7551,24.6694,24.7361,88467.0
2021-05-03 14:10:00,25.95,25.96,25.89,25.94,60222.0,24.7361,24.7456,24.6789,24.7265,60222.0
2021-05-03 14:15:00,25.94,25.98,25.9,25.97,73005.0,24.7265,24.7647,24.6884,24.7551,73005.0
2021-05-03 14:20:00,25.97,26.0,25.96,25.98,65995.0,24.7551,24.7837,24.7456,24.7647,65995.0
2021-05-03 14:25:00,25.97,26.05,25.97,26.03,135805.0,24.7551,24.8314,24.7551,24.8123,135805.0
2021-05-03 14:30:00,26.03,26.08,26.01,26.08,93560.0,24.8123,24.86,24.7933,24.86,93560.0
2021-05-03 14:35:00,26.08,26.11,26.04,26.06,124788.0,24.86,24.8886,24.8219,24.8409,124788.0
2021-05-03 14:40:00,26.06,26.13,26.05,26.13,106081.0,24.8409,24.9077,24.8314,24.9077,106081.0
2021-05-03 14:45:00,26.12,26.17,26.12,26.15,131272.0,24.8981,24.9458,24.8981,24.9267,131272.0
2021-05-03 14:50:00,26.15,26.19,26.13,26.14,118057.0,24.9267,24.9649,24.9077,24.9172,118057.0
2021-05-03 14:55:00,26.14,26.16,26.09,26.12,151758.0,24.9172,24.9363,24.8695,24.8981,151758.0
2021-05-03 15:00:00,26.11,26.12,26.05,26.1,170262.0,24.8886,24.8981,24.8314,24.8791,170262.0
2021-05-03 15:05:00,26.11,26.19,26.1,26.17,265232.0,24.8886,24.9649,24.8791,24.9458,265232.0
2021-05-03 15:10:00,26.17,26.22,26.16,26.17,169236.0,24.9458,24.9935,24.9363,24.9458,169236.0
2021-05-03 15:15:00,26.17,26.19,26.15,26.16,180338.0,24.9458,24.9649,24.9267,24.9363,180338.0
2021-05-03 15:20:00,26.17,26.17,26.11,26.17,124119.0,24.9458,24.9458,24.8886,24.9458,124119.0
2021-05-03 15:25:00,26.17,26.21,26.15,26.19,117656.0,24.9458,24.9839,24.9267,24.9649,117656.0
2021-05-03 15:30:00,26.19,26.19,26.11,26.14,213754.0,24.9649,24.9649,24.8886,24.9172,213754.0
2021-05-03 15:35:00,26.13,26.24,26.13,26.24,367599.0,24.9077,25.0125,24.9077,25.0125,367599.0
2021-05-03 15:40:00,26.23,26.24,26.19,26.23,215426.0,25.003,25.0125,24.9649,25.003,215426.0
2021-05-03 15:45:00,26.23,26.28,26.21,26.27,364160.0,25.003,25.0506,24.9839,25.0411,364160.0
2021-05-03 15:50:00,26.26,26.27,26.14,26.17,634486.0,25.0316,25.0411,24.9172,24.9458,634486.0
2021-05-03 15:55:00,26.18,26.18,26.09,26.14,672401.0,24.9553,24.9553,24.8695,24.9172,672401.0
2021-05-04 09:30:00,26.51,26.57,26.2,26.42,689921.0,25.2699,25.3271,24.9744,25.1841,689921.0
2021-05-04 09:35:00,26.41,26.46,26.07,26.09,314544.0,25.1746,25.2222,24.8505,24.8695,314544.0
2021-05-04 09:40:00,26.1,26.12,25.67,25.74,554582.0,24.8791,24.8981,24.4692,24.5359,554582.0
2021-05-04 09:45:00,25.73,25.74,25.34,25.39,388117.0,24.5264,24.5359,24.1546,24.2023,388117.0
2021-05-04 09:50:00,25.39,25.46,25.3,25.43,335835.0,24.2023,24.269,24.1165,24.2404,335835.0
2021-05-04 09:55:00,25.43,25.45,25.24,25.28,274375.0,24.2404,24.2595,24.0593,24.0974,274375.0
2021-05-04 10:00:00,25.28,25.37,25.19,25.21,273619.0,24.0974,24.1832,24.0116,24.0307,273619.0
2021-05-04 10:05:00,25.2,25.4,25.14,25.35,280788.0,24.0212,24.2118,23.964,24.1641,280788.0
2021-05-04 10:10:00,25.33,25.33,25.21,25.25,154444.0,24.1451,24.1451,24.0307,24.0688,154444.0
2021-05-04 10:15:00,25.24,25.37,25.11,25.36,272376.0,24.0593,24.1832,23.9354,24.1737,272376.0
2021-05-04 10:20:00,25.36,25.6,25.28,25.58,302573.0,24.1737,24.4025,24.0974,24.3834,302573.0
2021-05-04 10:25:00,25.58,25.71,25.57,25.68,139951.0,24.3834,24.5073,24.3739,24.4787,139951.0
2021-05-04 10:30:00,25.68,25.74,25.6,25.6,125153.0,24.4787,24.5359,24.4025,24.4025,125153.0
2021-05-04 10:35:00,25.62,25.85,25.61,25.85,206333.0,24.4215,24.6408,24.412,24.6408,206333.0
2021-05-04 10:40:00,25.85,25.95,25.81,25.9,208161.0,24.6408,24.7361,24.6026,24.6884,208161.0
2021-05-04 10:45:00,25.9,25.95,25.74,25.75,171258.0,24.6884,24.7361,24.5359,24.5454,171258.0
2021-05-04 10:50:00,25.74,25.76,25.63,25.74,165760.0,24.5359,24.555,24.4311,24.5359,165760.0
2021-05-04 10:55:00,25.74,25.77,25.62,25.62,71345.0,24.5359,24.5645,24.4215,24.4215,71345.0
2021-05-04 11:00:00,25.63,25.67,25.54,25.66,92913.0,24.4311,24.4692,24.3453,24.4596,92913.0
2021-05-04 11:05:00,25.67,25.68,25.54,25.6,123624.0,24.4692,24.4787,24.3453,24.4025,123624.0
2021-05-04 11:10:00,25.61,25.62,25.45,25.45,170155.0,24.412,24.4215,24.2595,24.2595,170155.0
2021-05-04 11:15:00,25.45,25.54,25.42,25.5,126711.0,24.2595,24.3453,24.2309,24.3071,126711.0
2021-05-04 11:20:00,25.5,25.56,25.44,25.52,88243.0,24.3071,24.3643,24.2499,24.3262,88243.0
2021-05-04 11:25:00,25.5,25.68,25.5,25.65,120528.0,24.3071,24.4787,24.3071,24.4501,120528.0
2021-05-04 11:30:00,25.65,25.67,25.53,25.6,149612.0,24.4501,24.4692,24.3357,24.4025,149612.0
2021-05-04 11:35:00,25.6,25.72,25.59,25.7,108834.0,24.4025,24.5168,24.3929,24.4978,108834.0
2021-05-04 11:40:00,25.69,25.73,25.6,25.62,137892.0,24.4882,24.5264,24.4025,24.4215,137892.0
2021-05-04 11:45:00,25.62,25.69,25.58,25.69,102145.0,24.4215,24.4882,24.3834,24.4882,102145.0
2021-05-04 11:50:00,25.69,25.71,25.6,25.61,145470.0,24.4882,24.5073,24.4025,24.412,145470.0
2021-05-04 11:55:00,25.6,25.64,25.51,25.59,180139.0,24.4025,24.4406,24.3167,24.3929,180139.0
2021-05-04 12:00:00,25.58,25.8,25.57,25.79,141179.0,24.3834,24.5931,24.3739,24.5836,141179.0
2021-05-04 12:05:00,25.8,25.84,25.74,25.81,144660.0,24.5931,24.6312,24.5359,24.6026,144660.0
2021-05-04 12:10:00,25.81,25.91,25.81,25.9,120442.0,24.6026,24.698,24.6026,24.6884,120442.0
2021-05-04 12:15:00,25.9,25.91,25.85,25.88,104047.0,24.6884,24.698,24.6408,24.6694,104047.0
2021-05-04 12:20:00,25.89,25.91,25.8,25.84,95554.0,24.6789,24.698,24.5931,24.6312,95554.0
2021-05-04 12:25:00,25.84,25.87,25.81,25.85,71528.0,24.6312,24.6598,24.6026,24.6408,71528.0
2021-05-04 12:30:00,25.86,25.87,25.77,25.78,74864.0,24.6503,24.6598,24.5645,24.574,74864.0
2021-05-04 12:35:00,25.79,25.82,25.77,25.8,69036.0,24.5836,24.6122,24.5645,24.5931,69036.0
2021-05-04 12:40:00,25.79,25.79,25.69,25.74,120255.0,24.5836,24.5836,24.4882,24.5359,120255.0
2021-05-04 12:45:00,25.74,25.74,25.68,25.71,72688.0,24.5359,24.5359,24.4787,24.5073,72688.0
2021-05-04 12:50:00,25.71,25.78,25.69,25.69,93043.0,24.5073,24.574,24.4882,24.4882,93043.0
2021-05-04 12:55:00,25.68,25.73,25.65,25.7,90971.0,24.4787,24.5264,24.4501,24.4978,90971.0
2021-05-04 13:00:00,25.7,25.72,25.64,25.7,86535.0,24.4978,24.5168,24.4406,24.4978,86535.0
2021-05-04 13:05:00,25.69,25.71,25.64,25.68,90872.0,24.4882,24.5073,24.4406,24.4787,90872.0
2021-05-04 13:10:00,25.68,25.7,25.65,25.66,51445.0,24.4787,24.4978,24.4501,24.4596,51445.0
2021-05-04 13:15:00,25.67,25.72,25.66,25.71,58276.0,24.4692,24.5168,24.4596,24.5073,58276.0
2021-05-04 13:20:00,25.71,25.81,25.7,25.77,103063.0,24.5073,24.6026,24.4978,24.5645,103063.0
2021-05-04 13:25:00,25.76,25.84,25.76,25.78,90069.0,24.555,24.6312,24.555,24.574,90069.0
2021-05-04 13:30:00,25.79,25.86,25.74,25.85,67155.0,24.5836,24.6503,24.5359,24.6408,67155.0
2021-05-04 13:35:00,25.85,25.9,25.82,25.83,116522.0,24.6408,24.6884,24.6122,24.6217,116522.0
2021-05-04 13:40:00,25.82,25.86,25.8,25.83,70991.0,24.6122,24.6503,24.5931,24.6217,70991.0
2021-05-04 13:45:00,25.82,25.84,25.76,25.82,93505.0,24.6122,24.6312,24.555,24.6122,93505.0
2021-05-04 13:50:00,25.82,25.82,25.77,25.82,81028.0,24.6122,24.6122,24.5645,24.6122,81028.0
2021-05-04 13:55:00,25.81,25.88,25.8,25.82,95911.0,24.6026,24.6694,24.5931,24.6122,95911.0
2021-05-04 14:00:00,25.82,25.84,25.76,25.82,87200.0,24.6122,24.6312,24.555,24.6122,87200.0
2021-05-04 14:05:00,25.83,25.85,25.72,25.78,146924.0,24.6217,24.6408,24.5168,24.574,146924.0
2021-05-04 14:10:00,25.78,25.85,25.63,25.83,108547.0,24.574,24.6408,24.4311,24.6217,108547.0
2021-05-04 14:15:00,25.84,25.89,25.81,25.85,120196.0,24.6312,24.6789,24.6026,24.6408,120196.0
2021-05-04 14:20:00,25.86,25.86,25.72,25.79,248675.0,24.6503,24.6503,24.5168,24.5836,248675.0
2021-05-04 14:25:00,25.8,25.83,25.74,25.81,104287.0,24.5931,24.6217,24.5359,24.6026,104287.0
2021-05-04 14:30:00,25.81,25.92,25.81,25.9,154008.0,24.6026,24.7075,24.6026,24.6884,154008.0
2021-05-04 14:35:00,25.9,25.93,25.89,25.91,130668.0,24.6884,24.717,24.6789,24.698,130668.0
2021-05-04 14:40:00,25.91,25.96,25.88,25.94,143093.0,24.698,24.7456,24.6694,24.7265,143093.0
2021-05-04 14:45:00,25.95,25.99,25.92,25.95,120666.0,24.7361,24.7742,24.7075,24.7361,120666.0
2021-05-04 14:50:00,25.95,25.95,25.85,25.89,69517.0,24.7361,24.7361,24.6408,24.6789,69517.0
2021-05-04 14:55:00,25.89,25.91,25.84,25.85,51425.0,24.6789,24.698,24.6312,24.6408,51425.0
2021-05-04 15:00:00,25.85,25.86,25.79,25.84,92268.0,24.6408,24.6503,24.5836,24.6312,92268.0
2021-05-04 15:05:00,25.84,25.87,25.82,25.85,108658.0,24.6312,24.6598,24.6122,24.6408,108658.0
2021-05-04 15:10:00,25.85,25.88,25.78,25.81,50756.0,24.6408,24.6694,24.574,24.6026,50756.0
2021-05-04 15:15:00,25.81,25.83,25.72,25.74,90127.0,24.6026,24.6217,24.5168,24.5359,90127.0
2021-05-04 15:20:00,25.75,25.81,25.74,25.8,120229.0,24.5454,24.6026,24.5359,24.5931,120229.0
2021-05-04 15:25:00,25.79,25.86,25.78,25.85,100551.0,24.5836,24.6503,24.574,24.6408,100551.0
2021-05-04 15:30:00,25.85,25.87,25.78,25.87,105879.0,24.6408,24.6598,24.574,24.6598,105879.0
2021-05-04 15:35:00,25.87,25.91,25.79,25.8,134877.0,24.6598,24.698,24.5836,24.5931,134877.0
2021-05-04 15:40:00,25.8,25.84,25.78,25.82,119591.0,24.5931,24.6312,24.574,24.6122,119591.0
2021-05-04 15:45:00,25.81,25.85,25.78,25.85,295432.0,24.6026,24.6408,24.574,24.6408,295432.0
2021-05-04 15:50:00,25.84,25.89,25.74,25.85,654143.0,24.6312,24.6789,24.5359,24.6408,654143.0
2021-05-04 15:55:00,25.85,25.93,25.83,25.86,890437.0,24.6408,24.717,24.6217,24.6503,890437.0
2021-05-05 09:30:00,26.3,26.37,25.98,25.98,480564.0,25.0697,25.1364,24.7647,24.7647,480564.0
2021-05-05 09:35:00,25.98,26.22,25.91,26.19,420807.0,24.7647,24.9935,24.698,24.9649,420807.0
2021-05-05 09:40:00,26.19,26.53,26.08,26.52,431285.0,24.9649,25.2889,24.86,25.2794,431285.0
2021-05-05 09:45:00,26.52,26.75,26.51,26.64,394722.0,25.2794,25.4987,25.2699,25.3938,394722.0
2021-05-05 09:50:00,26.64,26.89,26.64,26.83,452009.0,25.3938,25.6321,25.3938,25.5749,452009.0
2021-05-05 09:55:00,26.82,27.08,26.75,26.95,527930.0,25.5654,25.8132,25.4987,25.6893,527930.0
2021-05-05 10:00:00,26.96,27.04,26.8,26.87,269062.0,25.6988,25.7751,25.5463,25.613,269062.0
2021-05-05 10:05:00,26.86,26.87,26.57,26.79,369745.0,25.6035,25.613,25.3271,25.5368,369745.0
2021-05-05 10:10:00,26.78,26.93,26.72,26.92,289230.0,25.5273,25.6702,25.4701,25.6607,289230.0
2021-05-05 10:15:00,26.92,27.08,26.82,27.03,338036.0,25.6607,25.8132,25.5654,25.7656,338036.0
2021-05-05 10:20:00,27.03,27.08,26.94,26.96,306779.0,25.7656,25.8132,25.6798,25.6988,306779.0
2021-05-05 10:25:00,26.96,27.03,26.78,26.92,356060.0,25.6988,25.7656,25.5273,25.6607,356060.0
2021-05-05 10:30:00,26.92,27.12,26.9,27.06,356228.0,25.6607,25.8513,25.6416,25.7942,356228.0
2021-05-05 10:35:00,27.06,27.19,27.05,27.15,304179.0,25.7942,25.9181,25.7846,25.8799,304179.0
2021-05-05 10:40:00,27.14,27.27,27.11,27.27,341976.0,25.8704,25.9943,25.8418,25.9943,341976.0
2021-05-05 10:45:00,27.27,27.28,27.04,27.13,256978.0,25.9943,26.0039,25.7751,25.8609,256978.0
2021-05-05 10:50:00,27.13,27.2,27.03,27.09,165880.0,25.8609,25.9276,25.7656,25.8228,165880.0
2021-05-05 10:55:00,27.1,27.11,26.99,27.06,158485.0,25.8323,25.8418,25.7274,25.7942,158485.0
2021-05-05 11:00:00,27.04,27.04,26.95,26.98,123835.0,25.7751,25.7751,25.6893,25.7179,123835.0
2021-05-05 11:05:00,26.98,27.11,26.97,27.07,212349.0,25.7179,25.8418,25.7084,25.8037,212349.0
2021-05-05 11:10:00,27.07,27.2,27.05,27.18,235023.0,25.8037,25.9276,25.7846,25.9085,235023.0
2021-05-05 11:15:00,27.19,27.22,27.16,27.19,132066.0,25.9181,25.9467,25.8895,25.9181,132066.0
2021-05-05 11:20:00,27.2,27.28,27.2,27.27,210681.0,25.9276,26.0039,25.9276,25.9943,210681.0
2021-05-05 11:25:00,27.28,27.34,27.27,27.32,186120.0,26.0039,26.0611,25.9943,26.042,186120.0
2021-05-05 11:30:00,27.2,27.3,27.1,27.14,124582.0,25.9276,26.0229,25.8323,25.8704,124582.0
2021-05-05 11:35:00,27.15,27.23,27.14,27.17,168624.0,25.8799,25.9562,25.8704,25.899,168624.0
2021-05-05 11:40:00,27.17,27.25,27.14,27.21,149182.0,25.899,25.9753,25.8704,25.9371,149182.0
2021-05-05 11:45:00,27.22,27.22,27.14,27.17,103637.0,25.9467,25.9467,25.8704,25.899,103637.0
2021-05-05 11:50:00,27.18,27.21,27.15,27.19,112659.0,25.9085,25.9371,25.8799,25.9181,112659.0
2021-05-05 11:55:00,27.2,27.27,27.17,27.26,68645.0,25.9276,25.9943,25.899,25.9848,68645.0
2021-05-05 12:00:00,27.27,27.27,27.14,27.14,79145.0,25.9943,25.9943,25.8704,25.8704,79145.0
2021-05-05 12:05:00,27.14,27.18,27.12,27.14,98134.0,25.8704,25.9085,25.8513,25.8704,98134.0
2021-05-05 12:10:00,27.14,27.16,27.1,27.11,72178.0,25.8704,25.8895,25.8323,25.8418,72178.0
2021-05-05 12:15:00,27.1,27.11,27.04,27.11,98586.0,25.8323,25.8418,25.7751,25.8418,98586.0
2021-05-05 12:20:00,27.11,27.12,27.02,27.07,137768.0,25.8418,25.8513,25.756,25.8037,137768.0
2021-05-05 12:25:00,27.08,27.17,27.08,27.1,58626.0,25.8132,25.899,25.8132,25.8323,58626.0
2021-05-05 12:30:00,27.11,27.12,27.02,27.04,92634.0,25.8418,25.8513,25.756,25.7751,92634.0
2021-05-05 12:35:00,27.05,27.07,27.0,27.04,160588.0,25.7846,25.8037,25.737,25.7751,160588.0
2021-05-05 12:40:00,27.04,27.07,27.02,27.07,318766.0,25.7751,25.8037,25.756,25.8037,318766.0
2021-05-05 12:45:00,27.07,27.08,27.02,27.04,128829.0,25.8037,25.8132,25.756,25.7751,128829.0
2021-05-05 12:50:00,27.04,27.05,26.88,26.97,469400.0,25.7751,25.7846,25.6226,25.7084,469400.0
2021-05-05 12:55:00,26.97,27.02,26.96,27.01,100535.0,25.7084,25.756,25.6988,25.7465,100535.0
2021-05-05 13:00:00,27.0,27.03,26.89,26.92,119794.0,25.737,25.7656,25.6321,25.6607,119794.0
2021-05-05 13:05:00,26.92,27.0,26.88,26.89,232218.0,25.6607,25.737,25.6226,25.6321,232218.0
2021-05-05 13:10:00,26.88,26.91,26.83,26.9,225709.0,25.6226,25.6512,25.5749,25.6416,225709.0
2021-05-05 13:15:00,26.9,26.92,26.78,26.78,175002.0,25.6416,25.6607,25.5273,25.5273,175002.0
2021-05-05 13:20:00,26.78,26.88,26.77,26.83,119540.0,25.5273,25.6226,25.5177,25.5749,119540.0
2021-05-05 13:25:00,26.83,26.83,26.74,26.75,111408.0,25.5749,25.5749,25.4891,25.4987,111408.0
2021-05-05 13:30:00,26.74,26.78,26.67,26.71,155388.0,25.4891,25.5273,25.4224,25.4605,155388.0
2021-05-05 13:35:00,26.71,26.78,26.7,26.73,146038.0,25.4605,25.5273,25.451,25.4796,146038.0
2021-05-05 13:40:00,26.73,26.73,26.66,26.67,133909.0,25.4796,25.4796,25.4129,25.4224,133909.0
2021-05-05 13:45:00,26.67,26.69,26.6,26.62,101516.0,25.4224,25.4415,25.3557,25.3747,101516.0
2021-05-05 13:50:00,26.62,26.67,26.58,26.6,157079.0,25.3747,25.4224,25.3366,25.3557,157079.0
2021-05-05 13:55:00,26.6,26.79,26.6,26.75,152600.0,25.3557,25.5368,25.3557,25.4987,152600.0
2021-05-05 14:00:00,26.76,26.83,26.74,26.81,85910.0,25.5082,25.5749,25.4891,25.5559,85910.0
2021-05-05 14:05:00,26.8,26.83,26.78,26.81,116371.0,25.5463,25.5749,25.5273,25.5559,116371.0
2021-05-05 14:10:00,26.81,26.93,26.81,26.93,91577.0,25.5559,25.6702,25.5559,25.6702,91577.0
2021-05-05 14:15:00,26.92,27.03,26.89,27.02,165188.0,25.6607,25.7656,25.6321,25.756,165188.0
2021-05-05 14:20:00,27.02,27.06,26.98,26.99,199231.0,25.756,25.7942,25.7179,25.7274,199231.0
2021-05-05 14:25:00,27.0,27.03,26.96,27.01,198654.0,25.737,25.7656,25.6988,25.7465,198654.0
2021-05-05 14:30:00,27.02,27.03,26.94,26.98,159101.0,25.756,25.7656,25.6798,25.7179,159101.0
2021-05-05 14:35:00,26.98,27.02,26.94,27.01,133707.0,25.7179,25.756,25.6798,25.7465,133707.0
2021-05-05 14:40:00,27.01,27.02,26.92,26.92,184090.0,25.7465,25.756,25.6607,25.6607,184090.0
2021-05-05 14:45:00,26.92,26.96,26.9,26.94,153370.0,25.6607,25.6988,25.6416,25.6798,153370.0
2021-05-05 14:50:00,26.95,26.98,26.91,26.93,92825.0,25.6893,25.7179,25.6512,25.6702,92825.0
2021-05-05 14:55:00,26.94,26.96,26.89,26.93,107870.0,25.6798,25.6988,25.6321,25.6702,107870.0
2021-05-05 15:00:00,26.92,26.93,26.78,26.82,138005.0,25.6607,25.6702,25.5273,25.5654,138005.0
2021-05-05 15:05:00,26.82,26.88,26.76,26.77,191852.0,25.5654,25.6226,25.5082,25.5177,191852.0
2021-05-05 15:10:00,26.77,26.85,26.76,26.82,221046.0,25.5177,25.594,25.5082,25.5654,221046.0
2021-05-05 15:15:00,26.81,26.81,26.74,26.77,300468.0,25.5559,25.5559,25.4891,25.5177,300468.0
2021-05-05 15:20:00,26.78,26.81,26.71,26.74,271166.0,25.5273,25.5559,25.4605,25.4891,271166.0
2021-05-05 15:25:00,26.73,26.84,26.65,26.82,199951.0,25.4796,25.5844,25.4033,25.5654,199951.0
2021-05-05 15:30:00,26.82,26.88,26.73,26.8,178163.0,25.5654,25.6226,25.4796,25.5463,178163.0
2021-05-05 15:35:00,26.8,26.88,26.8,26.85,126931.0,25.5463,25.6226,25.5463,25.594,126931.0
2021-05-05 15:40:00,26.85,26.95,26.84,26.95,230455.0,25.594,25.6893,25.5844,25.6893,230455.0
2021-05-05 15:45:00,26.94,27.0,26.91,26.95,338195.0,25.6798,25.737,25.6512,25.6893,338195.0
2021-05-05 15:50:00,26.96,27.04,26.94,27.04,366317.0,25.6988,25.7751,25.6798,25.7751,366317.0
2021-05-05 15:55:00,27.04,27.06,26.97,27.05,821757.0,25.7751,25.7942,25.7084,25.7846,821757.0
2021-05-06 09:30:00,27.1,27.2,26.63,26.74,546898.0,25.8323,25.9276,25.3843,25.4891,546898.0
2021-05-06 09:35:00,26.73,27.01,26.67,26.75,374556.0,25.4796,25.7465,25.4224,25.4987,374556.0
2021-05-06 09:40:00,26.76,26.79,26.65,26.7,186217.0,25.5082,25.5368,25.4033,25.451,186217.0
2021-05-06 09:45:00,26.68,26.76,26.45,26.48,366503.0,25.4319,25.5082,25.2127,25.2413,366503.0
2021-05-06 09:50:00,26.48,26.58,26.41,26.42,222219.0,25.2413,25.3366,25.1746,25.1841,222219.0
2021-05-06 09:55:00,26.42,26.47,26.31,26.37,317611.0,25.1841,25.2318,25.0792,25.1364,317611.0
2021-05-06 10:00:00,26.37,26.42,26.19,26.25,293438.0,25.1364,25.1841,24.9649,25.022,293438.0
2021-05-06 10:05:00,26.24,26.26,26.14,26.17,256286.0,25.0125,25.0316,24.9172,24.9458,256286.0
2021-05-06 10:10:00,26.18,26.28,26.14,26.26,213179.0,24.9553,25.0506,24.9172,25.0316,213179.0
2021-05-06 10:15:00,26.25,26.33,26.15,26.15,206240.0,25.022,25.0983,24.9267,24.9267,206240.0
2021-05-06 10:20:00,26.16,26.23,26.01,26.23,242641.0,24.9363,25.003,24.7933,25.003,242641.0
2021-05-06 10:25:00,26.22,26.24,26.07,26.24,330584.0,24.9935,25.0125,24.8505,25.0125,330584.0
2021-05-06 10:30:00,26.23,26.27,26.12,26.2,315666.0,25.003,25.0411,24.8981,24.9744,315666.0
2021-05-06 10:35:00,26.2,26.34,26.18,26.31,154899.0,24.9744,25.1078,24.9553,25.0792,154899.0
2021-05-06 10:40:00,26.32,26.5,26.3,26.49,230053.0,25.0888,25.2604,25.0697,25.2508,230053.0
2021-05-06 10:45:00,26.5,26.58,26.34,26.37,174561.0,25.2604,25.3366,25.1078,25.1364,174561.0
2021-05-06 10:50:00,26.37,26.52,26.37,26.45,115765.0,25.1364,25.2794,25.1364,25.2127,115765.0
2021-05-06 10:55:00,26.45,26.46,26.31,26.41,242901.0,25.2127,25.2222,25.0792,25.1746,242901.0
2021-05-06 11:00:00,26.42,26.45,26.25,26.27,104704.0,25.1841,25.2127,25.022,25.0411,104704.0
2021-05-06 11:05:00,26.27,26.35,26.19,26.28,106501.0,25.0411,25.1174,24.9649,25.0506,106501.0
2021-05-06 11:10:00,26.29,26.36,26.27,26.32,143375.0,25.0602,25.1269,25.0411,25.0888,143375.0
2021-05-06 11:15:00,26.32,26.43,26.31,26.43,148071.0,25.0888,25.1936,25.0792,25.1936,148071.0
2021-05-06 11:20:00,26.42,26.46,26.38,26.44,235872.0,25.1841,25.2222,25.146,25.2032,235872.0
2021-05-06 11:25:00,26.43,26.51,26.39,26.42,226895.0,25.1936,25.2699,25.1555,25.1841,226895.0
2021-05-06 11:30:00,26.43,26.49,26.35,26.49,115766.0,25.1936,25.2508,25.1174,25.2508,115766.0
2021-05-06 11:35:00,26.49,26.52,26.45,26.49,119694.0,25.2508,25.2794,25.2127,25.2508,119694.0
2021-05-06 11:40:00,26.5,26.57,26.46,26.57,167620.0,25.2604,25.3271,25.2222,25.3271,167620.0
2021-05-06 11:45:00,26.57,26.61,26.52,26.6,95685.0,25.3271,25.3652,25.2794,25.3557,95685.0
2021-05-06 11:50:00,26.6,26.64,26.56,26.59,85882.0,25.3557,25.3938,25.3175,25.3461,85882.0
2021-05-06 11:55:00,26.59,26.67,26.58,26.66,102540.0,25.3461,25.4224,25.3366,25.4129,102540.0
2021-05-06 12:00:00,26.66,26.68,26.54,26.55,81450.0,25.4129,25.4319,25.2985,25.308,81450.0
2021-05-06 12:05:00,26.55,26.61,26.52,26.55,57923.0,25.308,25.3652,25.2794,25.308,57923.0
2021-05-06 12:10:00,26.54,26.58,26.47,26.49,68588.0,25.2985,25.3366,25.2318,25.2508,68588.0
2021-05-06 12:15:00,26.49,26.56,26.49,26.55,63188.0,25.2508,25.3175,25.2508,25.308,63188.0
2021-05-06 12:20:00,26.55,26.6,26.53,26.57,62488.0,25.308,25.3557,25.2889,25.3271,62488.0
2021-05-06 12:25:00,26.57,26.65,26.56,26.59,101716.0,25.3271,25.4033,25.3175,25.3461,101716.0
2021-05-06 12:30:00,26.59,26.6,26.47,26.49,69219.0,25.3461,25.3557,25.2318,25.2508,69219.0
2021-05-06 12:35:00,26.49,26.5,26.41,26.46,99520.0,25.2508,25.2604,25.1746,25.2222,99520.0
2021-05-06 12:40:00,26.46,26.51,26.45,26.47,68432.0,25.2222,25.2699,25.2127,25.2318,68432.0
2021-05-06 12:45:00,26.47,26.47,26.39,26.39,55504.0,25.2318,25.2318,25.1555,25.1555,55504.0
2021-05-06 12:50:00,26.4,26.45,26.4,26.42,75840.0,25.165,25.2127,25.165,25.1841,75840.0
2021-05-06 12:55:00,26.42,26.49,26.39,26.49,80186.0,25.1841,25.2508,25.1555,25.2508,80186.0
2021-05-06 13:00:00,26.5,26.53,26.45,26.5,148079.0,25.2604,25.2889,25.2127,25.2604,148079.0
2021-05-06 13:05:00,26.5,26.55,26.49,26.55,55199.0,25.2604,25.308,25.2508,25.308,55199.0
2021-05-06 13:10:00,26.54,26.58,26.52,26.57,52063.0,25.2985,25.3366,25.2794,25.3271,52063.0
2021-05-06 13:15:00,26.58,26.59,26.53,26.58,65624.0,25.3366,25.3461,25.2889,25.3366,65624.0
2021-05-06 13:20:00,26.58,26.59,26.53,26.55,45206.0,25.3366,25.3461,25.2889,25.308,45206.0
2021-05-06 13:25:00,26.56,26.59,26.55,26.57,88137.0,25.3175,25.3461,25.308,25.3271,88137.0
2021-05-06 13:30:00,26.57,26.63,26.55,26.58,107059.0,25.3271,25.3843,25.308,25.3366,107059.0
2021-05-06 13:35:00,26.57,26.63,26.57,26.59,122639.0,25.3271,25.3843,25.3271,25.3461,122639.0
2021-05-06 13:40:00,26.59,26.64,26.53,26.55,105560.0,25.3461,25.3938,25.2889,25.308,105560.0
2021-05-06 13:45:00,26.55,26.56,26.49,26.52,118700.0,25.308,25.3175,25.2508,25.2794,118700.0
2021-05-06 13:50:00,26.51,26.53,26.47,26.5,98821.0,25.2699,25.2889,25.2318,25.2604,98821.0
2021-05-06 13:55:00,26.5,26.54,26.47,26.49,80733.0,25.2604,25.2985,25.2318,25.2508,80733.0
2021-05-06 14:00:00,26.49,26.5,26.43,26.46,104703.0,25.2508,25.2604,25.1936,25.2222,104703.0
2021-05-06 14:05:00,26.46,26.51,26.46,26.5,52297.0,25.2222,25.2699,25.2222,25.2604,52297.0
2021-05-06 14:10:00,26.5,26.55,26.36,26.44,158777.0,25.2604,25.308,25.1269,25.2032,158777.0
2021-05-06 14:15:00,26.44,26.45,26.37,26.41,59517.0,25.2032,25.2127,25.1364,25.1746,59517.0
2021-05-06 14:20:00,26.4,26.43,26.33,26.42,99314.0,25.165,25.1936,25.0983,25.1841,99314.0
2021-05-06 14:25:00,26.42,26.42,26.29,26.31,125962.0,25.1841,25.1841,25.0602,25.0792,125962.0
2021-05-06 14:30:00,26.31,26.34,26.24,26.27,57200.0,25.0792,25.1078,25.0125,25.0411,57200.0
2021-05-06 14:35:00,26.27,26.29,26.21,26.25,48920.0,25.0411,25.0602,24.9839,25.022,48920.0
2021-05-06 14:40:00,26.25,26.3,26.24,26.27,83305.0,25.022,25.0697,25.0125,25.0411,83305.0
2021-05-06 14:45:00,26.27,26.38,26.26,26.37,101738.0,25.0411,25.146,25.0316,25.1364,101738.0
2021-05-06 14:50:00,26.37,26.44,26.36,26.43,89125.0,25.1364,25.2032,25.1269,25.1936,89125.0
2021-05-06 14:55:00,26.43,26.49,26.43,26.46,94189.0,25.1936,25.2508,25.1936,25.2222,94189.0
2021-05-06 15:00:00,26.46,26.49,26.42,26.45,89709.0,25.2222,25.2508,25.1841,25.2127,89709.0
2021-05-06 15:05:00,26.44,26.46,26.4,26.44,70647.0,25.2032,25.2222,25.165,25.2032,70647.0
2021-05-06 15:10:00,26.44,26.5,26.43,26.44,133159.0,25.2032,25.2604,25.1936,25.2032,133159.0
2021-05-06 15:15:00,26.44,26.48,26.43,26.46,106655.0,25.2032,25.2413,25.1936,25.2222,106655.0
2021-05-06 15:20:00,26.45,26.47,26.4,26.45,82868.0,25.2127,25.2318,25.165,25.2127,82868.0
2021-05-06 15:25:00,26.45,26.51,26.42,26.47,124602.0,25.2127,25.2699,25.1841,25.2318,124602.0
2021-05-06 15:30:00,26.47,26.54,26.46,26.52,133106.0,25.2318,25.2985,25.2222,25.2794,133106.0
2021-05-06 15:35:00,26.51,26.57,26.51,26.52,177141.0,25.2699,25.3271,25.2699,25.2794,177141.0
2021-05-06 15:40:00,26.53,26.59,26.51,26.58,216999.0,25.2889,25.3461,25.2699,25.3366,216999.0
2021-05-06 15:45:00,26.59,26.65,26.58,26.62,221971.0,25.3461,25.4033,25.3366,25.3747,221971.0
2021-05-06 15:50:00,26.62,26.7,26.61,26.66,465790.0,25.3747,25.451,25.3652,25.4129,465790.0
2021-05-06 15:55:00,26.66,26.67,26.58,26.65,870589.0,25.4129,25.4224,25.3366,25.4033,870589.0
2021-05-07 09:30:00,26.02,26.2,25.85,25.97,629070.0,24.8028,24.9744,24.6408,24.7551,629070.0
2021-05-07 09:35:00,25.96,26.39,25.95,26.32,670709.0,24.7456,25.1555,24.7361,25.0888,670709.0
2021-05-07 09:40:00,26.32,26.62,26.3,26.62,544027.0,25.0888,25.3747,25.0697,25.3747,544027.0
2021-05-07 09:45:00,26.63,26.85,26.53,26.82,397682.0,25.3843,25.594,25.2889,25.5654,397682.0
2021-05-07 09:50:00,26.82,26.83,26.61,26.72,239468.0,25.5654,25.5749,25.3652,25.4701,239468.0
2021-05-07 09:55:00,26.72,26.79,26.64,26.71,240601.0,25.4701,25.5368,25.3938,25.4605,240601.0
2021-05-07 10:00:00,26.71,26.91,26.71,26.8,376233.0,25.4605,25.6512,25.4605,25.5463,376233.0
2021-05-07 10:05:00,26.8,26.85,26.74,26.82,176510.0,25.5463,25.594,25.4891,25.5654,176510.0
2021-05-07 10:10:00,26.8,26.9,26.75,26.82,240776.0,25.5463,25.6416,25.4987,25.5654,240776.0
2021-05-07 10:15:00,26.83,26.93,26.78,26.92,206035.0,25.5749,25.6702,25.5273,25.6607,206035.0
2021-05-07 10:20:00,26.91,26.92,26.67,26.69,466838.0,25.6512,25.6607,25.4224,25.4415,466838.0
2021-05-07 10:25:00,26.69,26.72,26.53,26.56,313759.0,25.4415,25.4701,25.2889,25.3175,313759.0
2021-05-07 10:30:00,26.55,26.61,26.51,26.56,163762.0,25.308,25.3652,25.2699,25.3175,163762.0
2021-05-07 10:35:00,26.56,26.6,26.46,26.6,100582.0,25.3175,25.3557,25.2222,25.3557,100582.0
2021-05-07 10:40:00,26.61,26.83,26.6,26.83,233807.0,25.3652,25.5749,25.3557,25.5749,233807.0
2021-05-07 10:45:00,26.83,26.87,26.81,26.83,118867.0,25.5749,25.613,25.5559,25.5749,118867.0
2021-05-07 10:50:00,26.83,26.92,26.79,26.88,279227.0,25.5749,25.6607,25.5368,25.6226,279227.0
2021-05-07 10:55:00,26.88,26.98,26.84,26.98,135272.0,25.6226,25.7179,25.5844,25.7179,135272.0
2021-05-07 11:00:00,26.97,26.98,26.8,26.84,122884.0,25.7084,25.7179,25.5463,25.5844,122884.0
2021-05-07 11:05:00,26.85,26.88,26.72,26.75,119230.0,25.594,25.6226,25.4701,25.4987,119230.0
2021-05-07 11:10:00,26.75,26.77,26.68,26.77,88245.0,25.4987,25.5177,25.4319,25.5177,88245.0
2021-05-07 11:15:00,26.77,26.81,26.74,26.8,63626.0,25.5177,25.5559,25.4891,25.5463,63626.0
2021-05-07 11:20:00,26.79,26.8,26.69,26.73,89265.0,25.5368,25.5463,25.4415,25.4796,89265.0
2021-05-07 11:25:00,26.72,26.82,26.71,26.79,135961.0,25.4701,25.5654,25.4605,25.5368,135961.0
2021-05-07 11:30:00,26.79,26.82,26.74,26.82,38746.0,25.5368,25.5654,25.4891,25.5654,38746.0
2021-05-07 11:35:00,26.82,26.94,26.81,26.94,81724.0,25.5654,25.6798,25.5559,25.6798,81724.0
2021-05-07 11:40:00,26.93,26.97,26.88,26.93,113272.0,25.6702,25.7084,25.6226,25.6702,113272.0
2021-05-07 11:45:00,26.93,26.95,26.9,26.95,86356.0,25.6702,25.6893,25.6416,25.6893,86356.0
2021-05-07 11:50:00,26.95,27.04,26.94,27.02,139365.0,25.6893,25.7751,25.6798,25.756,139365.0
2021-05-07 11:55:00,27.02,27.02,26.95,27.01,103670.0,25.756,25.756,25.6893,25.7465,103670.0
2021-05-07 12:00:00,27.01,27.03,26.91,26.96,108921.0,25.7465,25.7656,25.6512,25.6988,108921.0
2021-05-07 12:05:00,26.95,26.98,26.9,26.91,50287.0,25.6893,25.7179,25.6416,25.6512,50287.0
2021-05-07 12:10:00,26.91,27.02,26.89,26.98,66527.0,25.6512,25.756,25.6321,25.7179,66527.0
2021-05-07 12:15:00,26.99,27.05,26.99,27.02,67518.0,25.7274,25.7846,25.7274,25.756,67518.0
2021-05-07 12:20:00,27.03,27.18,27.02,27.16,95803.0,25.7656,25.9085,25.756,25.8895,95803.0
2021-05-07 12:25:00,27.16,27.29,27.1,27.28,194077.0,25.8895,26.0134,25.8323,26.0039,194077.0
2021-05-07 12:30:00,27.28,27.36,27.23,27.25,240351.0,26.0039,26.0801,25.9562,25.9753,240351.0
2021-05-07 12:35:00,27.24,27.27,27.2,27.24,189352.0,25.9657,25.9943,25.9276,25.9657,189352.0
2021-05-07 12:40:00,27.24,27.27,27.2,27.26,80939.0,25.9657,25.9943,25.9276,25.9848,80939.0
2021-05-07 12:45:00,27.26,27.26,27.14,27.15,130925.0,25.9848,25.9848,25.8704,25.8799,130925.0
2021-05-07 12:50:00,27.15,27.25,27.13,27.21,166148.0,25.8799,25.9753,25.8609,25.9371,166148.0
2021-05-07 12:55:00,27.22,27.27,27.2,27.25,73355.0,25.9467,25.9943,25.9276,25.9753,73355.0
2021-05-07 13:00:00,27.24,27.39,27.23,27.37,186287.0,25.9657,26.1087,25.9562,26.0897,186287.0
2021-05-07 13:05:00,27.37,27.41,27.32,27.36,141137.0,26.0897,26.1278,26.042,26.0801,141137.0
2021-05-07 13:10:00,27.36,27.42,27.35,27.38,164381.0,26.0801,26.1373,26.0706,26.0992,164381.0
2021-05-07 13:15:00,27.39,27.4,27.31,27.33,59894.0,26.1087,26.1183,26.0325,26.0515,59894.0
2021-05-07 13:20:00,27.33,27.38,27.29,27.33,95620.0,26.0515,26.0992,26.0134,26.0515,95620.0
2021-05-07 13:25:00,27.34,27.38,27.3,27.34,86594.0,26.0611,26.0992,26.0229,26.0611,86594.0
2021-05-07 13:30:00,27.35,27.46,27.31,27.45,195431.0,26.0706,26.1754,26.0325,26.1659,195431.0
2021-05-07 13:35:00,27.45,27.5,27.43,27.48,101507.0,26.1659,26.2136,26.1468,26.1945,101507.0
2021-05-07 13:40:00,27.47,27.5,27.46,27.48,161931.0,26.185,26.2136,26.1754,26.1945,161931.0
2021-05-07 13:45:00,27.48,27.54,27.45,27.46,213498.0,26.1945,26.2517,26.1659,26.1754,213498.0
2021-05-07 13:50:00,27.45,27.52,27.45,27.51,148488.0,26.1659,26.2326,26.1659,26.2231,148488.0
2021-05-07 13:55:00,27.51,27.54,27.46,27.49,122944.0,26.2231,26.2517,26.1754,26.204,122944.0
2021-05-07 14:00:00,27.5,27.51,27.17,27.24,340138.0,26.2136,26.2231,25.899,25.9657,340138.0
2021-05-07 14:05:00,27.25,27.42,27.21,27.41,280858.0,25.9753,26.1373,25.9371,26.1278,280858.0
2021-05-07 14:10:00,27.42,27.45,27.38,27.4,94705.0,26.1373,26.1659,26.0992,26.1183,94705.0
2021-05-07 14:15:00,27.4,27.44,27.38,27.39,102119.0,26.1183,26.1564,26.0992,26.1087,102119.0
2021-05-07 14:20:00,27.39,27.48,27.35,27.45,135934.0,26.1087,26.1945,26.0706,26.1659,135934.0
2021-05-07 14:25:00,27.44,27.49,27.41,27.42,65784.0,26.1564,26.204,26.1278,26.1373,65784.0
2021-05-07 14:30:00,27.42,27.49,27.4,27.44,142204.0,26.1373,26.204,26.1183,26.1564,142204.0
2021-05-07 14:35:00,27.43,27.49,27.4,27.49,188909.0,26.1468,26.204,26.1183,26.204,188909.0
2021-05-07 14:40:00,27.49,27.49,27.35,27.39,179049.0,26.204,26.204,26.0706,26.1087,179049.0
2021-05-07 14:45:00,27.39,27.44,27.37,27.41,141040.0,26.1087,26.1564,26.0897,26.1278,141040.0
2021-05-07 14:50:00,27.41,27.44,27.37,27.38,142870.0,26.1278,26.1564,26.0897,26.0992,142870.0
2021-05-07 14:55:00,27.38,27.43,27.37,27.42,93417.0,26.0992,26.1468,26.0897,26.1373,93417.0
2021-05-07 15:00:00,27.43,27.43,27.25,27.29,181065.0,26.1468,26.1468,25.9753,26.0134,181065.0
2021-05-07 15:05:00,27.29,27.37,27.25,27.36,356490.0,26.0134,26.0897,25.9753,26.0801,356490.0
2021-05-07 15:10:00,27.36,27.37,27.26,27.31,200226.0,26.0801,26.0897,25.9848,26.0325,200226.0
2021-05-07 15:15:00,27.31,27.39,27.28,27.3,222714.0,26.0325,26.1087,26.0039,26.0229,222714.0
2021-05-07 15:20:00,27.3,27.36,27.29,27.35,155470.0,26.0229,26.0801,26.0134,26.0706,155470.0
2021-05-07 15:25:00,27.36,27.45,27.35,27.44,137002.0,26.0801,26.1659,26.0706,26.1564,137002.0
2021-05-07 15:30:00,27.44,27.49,27.37,27.38,171220.0,26.1564,26.204,26.0897,26.0992,171220.0
2021-05-07 15:35:00,27.38,27.42,27.33,27.36,169085.0,26.0992,26.1373,26.0515,26.0801,169085.0
2021-05-07 15:40:00,27.36,27.41,27.35,27.4,200640.0,26.0801,26.1278,26.0706,26.1183,200640.0
2021-05-07 15:45:00,27.4,27.44,27.37,27.41,351030.0,26.1183,26.1564,26.0897,26.1278,351030.0
2021-05-07 15:50:00,27.41,27.45,27.3,27.34,485689.0,26.1278,26.1659,26.0229,26.0611,485689.0
2021-05-07 15:55:00,27.33,27.42,27.29,27.38,970866.0,26.0515,26.1373,26.0134,26.0992,970866.0
2021-05-10 09:30:00,27.71,28.04,27.44,27.83,950556.0,26.4138,26.7283,26.1564,26.5281,950556.0
2021-05-10 09:35:00,27.81,28.13,27.81,28.08,665368.0,26.5091,26.8141,26.5091,26.7664,665368.0
2021-05-10 09:40:00,28.06,28.07,27.54,27.56,423538.0,26.7474,26.7569,26.2517,26.2708,423538.0
2021-05-10 09:45:00,27.55,27.79,27.45,27.62,780778.0,26.2612,26.49,26.1659,26.328,780778.0
2021-05-10 09:50:00,27.63,27.63,27.36,27.46,537043.0,26.3375,26.3375,26.0801,26.1754,537043.0
2021-05-10 09:55:00,27.48,27.65,27.4,27.63,343498.0,26.1945,26.3566,26.1183,26.3375,343498.0
2021-05-10 10:00:00,27.63,27.66,27.34,27.42,326758.0,26.3375,26.3661,26.0611,26.1373,326758.0
2021-05-10 10:05:00,27.41,27.44,27.25,27.27,269743.0,26.1278,26.1564,25.9753,25.9943,269743.0
2021-05-10 10:10:00,27.27,27.35,27.12,27.16,317019.0,25.9943,26.0706,25.8513,25.8895,317019.0
2021-05-10 10:15:00,27.16,27.18,27.04,27.1,382680.0,25.8895,25.9085,25.7751,25.8323,382680.0
2021-05-10 10:20:00,27.1,27.11,27.02,27.04,228227.0,25.8323,25.8418,25.756,25.7751,228227.0
2021-05-10 10:25:00,27.05,27.09,26.93,27.02,234953.0,25.7846,25.8228,25.6702,25.756,234953.0
2021-05-10 10:30:00,27.02,27.12,26.9,26.91,279446.0,25.756,25.8513,25.6416,25.6512,279446.0
2021-05-10 10:35:00,26.91,27.11,26.87,27.07,308476.0,25.6512,25.8418,25.613,25.8037,308476.0
2021-05-10 10:40:00,27.07,27.07,26.89,26.97,218903.0,25.8037,25.8037,25.6321,25.7084,218903.0
2021-05-10 10:45:00,26.97,26.97,26.77,26.78,237275.0,25.7084,25.7084,25.5177,25.5273,237275.0
2021-05-10 10:50:00,26.78,26.92,26.76,26.91,215529.0,25.5273,25.6607,25.5082,25.6512,215529.0
2021-05-10 10:55:00,26.9,27.04,26.89,26.99,158273.0,25.6416,25.7751,25.6321,25.7274,158273.0
2021-05-10 11:00:00,26.99,27.13,26.98,27.12,118317.0,25.7274,25.8609,25.7179,25.8513,118317.0
2021-05-10 11:05:00,27.12,27.16,27.06,27.07,122442.0,25.8513,25.8895,25.7942,25.8037,122442.0
2021-05-10 11:10:00,27.07,27.1,27.0,27.0,94738.0,25.8037,25.8323,25.737,25.737,94738.0
2021-05-10 11:15:00,27.01,27.02,26.86,26.94,153148.0,25.7465,25.756,25.6035,25.6798,153148.0
2021-05-10 11:20:00,26.95,27.04,26.95,27.01,250595.0,25.6893,25.7751,25.6893,25.7465,250595.0
2021-05-10 11:25:00,27.0,27.0,26.85,26.89,143575.0,25.737,25.737,25.594,25.6321,143575.0
2021-05-10 11:30:00,26.89,26.93,26.86,26.93,105210.0,25.6321,25.6702,25.6035,25.6702,105210.0
2021-05-10 11:35:00,26.92,27.0,26.91,26.99,113021.0,25.6607,25.737,25.6512,25.7274,113021.0
2021-05-10 11:40:00,26.98,27.0,26.85,26.88,174234.0,25.7179,25.737,25.594,25.6226,174234.0
2021-05-10 11:45:00,26.88,26.92,26.85,26.87,88455.0,25.6226,25.6607,25.594,25.613,88455.0
2021-05-10 11:50:00,26.88,26.89,26.81,26.86,66256.0,25.6226,25.6321,25.5559,25.6035,66256.0
2021-05-10 11:55:00,26.86,27.0,26.85,26.98,132344.0,25.6035,25.737,25.594,25.7179,132344.0
2021-05-10 12:00:00,26.98,27.09,26.97,27.06,144459.0,25.7179,25.8228,25.7084,25.7942,144459.0
2021-05-10 12:05:00,27.05,27.12,27.03,27.09,66869.0,25.7846,25.8513,25.7656,25.8228,66869.0
2021-05-10 12:10:00,27.1,27.13,27.07,27.07,71157.0,25.8323,25.8609,25.8037,25.8037,71157.0
2021-05-10 12:15:00,27.07,27.08,27.03,27.05,121123.0,25.8037,25.8132,25.7656,25.7846,121123.0
2021-05-10 12:20:00,27.05,27.08,26.99,27.04,97297.0,25.7846,25.8132,25.7274,25.7751,97297.0
2021-05-10 12:25:00,27.03,27.07,27.0,27.04,82343.0,25.7656,25.8037,25.737,25.7751,82343.0
2021-05-10 12:30:00,27.04,27.09,27.01,27.01,128214.0,25.7751,25.8228,25.7465,25.7465,128214.0
2021-05-10 12:35:00,27.02,27.05,27.01,27.03,127848.0,25.756,25.7846,25.7465,25.7656,127848.0
2021-05-10 12:40:00,27.03,27.05,26.98,27.0,83731.0,25.7656,25.7846,25.7179,25.737,83731.0
2021-05-10 12:45:00,26.99,27.09,26.98,27.09,73657.0,25.7274,25.8228,25.7179,25.8228,73657.0
2021-05-10 12:50:00,27.09,27.11,27.03,27.05,65553.0,25.8228,25.8418,25.7656,25.7846,65553.0
2021-05-10 12:55:00,27.05,27.08,27.02,27.07,46172.0,25.7846,25.8132,25.756,25.8037,46172.0
2021-05-10 13:00:00,27.08,27.08,26.99,26.99,58581.0,25.8132,25.8132,25.7274,25.7274,58581.0
2021-05-10 13:05:00,27.0,27.02,26.95,26.98,91221.0,25.737,25.756,25.6893,25.7179,91221.0
2021-05-10 13:10:00,26.97,27.07,26.96,27.05,106073.0,25.7084,25.8037,25.6988,25.7846,106073.0
2021-05-10 13:15:00,27.04,27.04,26.92,26.97,106567.0,25.7751,25.7751,25.6607,25.7084,106567.0
2021-05-10 13:20:00,26.97,27.09,26.96,27.09,77273.0,25.7084,25.8228,25.6988,25.8228,77273.0
2021-05-10 13:25:00,27.09,27.13,27.08,27.09,58880.0,25.8228,25.8609,25.8132,25.8228,58880.0
2021-05-10 13:30:00,27.08,27.13,27.06,27.11,52763.0,25.8132,25.8609,25.7942,25.8418,52763.0
2021-05-10 13:35:00,27.11,27.16,27.09,27.11,117721.0,25.8418,25.8895,25.8228,25.8418,117721.0
2021-05-10 13:40:00,27.11,27.11,27.03,27.06,89526.0,25.8418,25.8418,25.7656,25.7942,89526.0
2021-05-10 13:45:00,27.06,27.16,27.05,27.16,164115.0,25.7942,25.8895,25.7846,25.8895,164115.0
2021-05-10 13:50:00,27.16,27.21,27.15,27.19,101194.0,25.8895,25.9371,25.8799,25.9181,101194.0
2021-05-10 13:55:00,27.18,27.19,27.08,27.13,106662.0,25.9085,25.9181,25.8132,25.8609,106662.0
2021-05-10 14:00:00,27.13,27.2,27.1,27.18,154655.0,25.8609,25.9276,25.8323,25.9085,154655.0
2021-05-10 14:05:00,27.18,27.21,27.11,27.19,126075.0,25.9085,25.9371,25.8418,25.9181,126075.0
2021-05-10 14:10:00,27.2,27.28,27.19,27.26,87102.0,25.9276,26.0039,25.9181,25.9848,87102.0
2021-05-10 14:15:00,27.25,27.25,27.03,27.1,179673.0,25.9753,25.9753,25.7656,25.8323,179673.0
2021-05-10 14:20:00,27.09,27.1,26.92,26.99,172467.0,25.8228,25.8323,25.6607,25.7274,172467.0
2021-05-10 14:25:00,26.99,27.0,26.88,26.92,127560.0,25.7274,25.737,25.6226,25.6607,127560.0
2021-05-10 14:30:00,26.91,26.95,26.82,26.94,136518.0,25.6512,25.6893,25.5654,25.6798,136518.0
2021-05-10 14:35:00,26.94,26.94,26.78,26.86,712860.0,25.6798,25.6798,25.5273,25.6035,712860.0
2021-05-10 14:40:00,26.86,26.87,26.79,26.81,72013.0,25.6035,25.613,25.5368,25.5559,72013.0
2021-05-10 14:45:00,26.81,26.83,26.76,26.79,92067.0,25.5559,25.5749,25.5082,25.5368,92067.0
2021-05-10 14:50:00,26.79,26.87,26.76,26.86,82874.0,25.5368,25.613,25.5082,25.6035,82874.0
2021-05-10 14:55:00,26.85,26.89,26.8,26.89,169747.0,25.594,25.6321,25.5463,25.6321,169747.0
2021-05-10 15:00:00,26.88,26.99,26.86,26.99,171923.0,25.6226,25.7274,25.6035,25.7274,171923.0
2021-05-10 15:05:00,26.99,27.01,26.84,26.9,148300.0,25.7274,25.7465,25.5844,25.6416,148300.0
2021-05-10 15:10:00,26.91,26.91,26.87,26.89,99379.0,25.6512,25.6512,25.613,25.6321,99379.0
2021-05-10 15:15:00,26.89,26.94,26.87,26.9,130139.0,25.6321,25.6798,25.613,25.6416,130139.0
2021-05-10 15:20:00,26.89,26.9,26.8,26.86,102848.0,25.6321,25.6416,25.5463,25.6035,102848.0
2021-05-10 15:25:00,26.86,26.96,26.84,26.93,102192.0,25.6035,25.6988,25.5844,25.6702,102192.0
2021-05-10 15:30:00,26.93,26.96,26.87,26.95,133776.0,25.6702,25.6988,25.613,25.6893,133776.0
2021-05-10 15:35:00,26.95,26.96,26.8,26.85,191954.0,25.6893,25.6988,25.5463,25.594,191954.0
2021-05-10 15:40:00,26.85,26.89,26.77,26.79,243578.0,25.594,25.6321,25.5177,25.5368,243578.0
2021-05-10 15:45:00,26.8,26.85,26.72,26.76,362562.0,25.5463,25.594,25.4701,25.5082,362562.0
2021-05-10 15:50:00,26.77,26.78,26.61,26.62,636764.0,25.5177,25.5273,25.3652,25.3747,636764.0
2021-05-10 15:55:00,26.62,26.69,26.56,26.6,820919.0,25.3747,25.4415,25.3175,25.3557,820919.0
2021-05-11 09:30:00,25.4,25.61,24.75,24.8,1722347.0,24.2118,24.412,23.5922,23.6399,1722347.0
2021-05-11 09:35:00,24.81,24.86,24.3,24.65,1416014.0,23.6494,23.6971,23.1633,23.4969,1416014.0
2021-05-11 09:40:00,24.64,24.95,24.36,24.92,1279957.0,23.4874,23.7829,23.2205,23.7543,1279957.0
2021-05-11 09:45:00,24.92,24.97,24.68,24.78,884658.0,23.7543,23.8019,23.5255,23.6208,884658.0
2021-05-11 09:50:00,24.79,25.44,24.78,25.38,1049259.0,23.6303,24.2499,23.6208,24.1927,1049259.0
2021-05-11 09:55:00,25.38,25.54,25.31,25.54,484171.0,24.1927,24.3453,24.126,24.3453,484171.0
2021-05-11 10:00:00,25.54,25.58,25.12,25.13,598390.0,24.3453,24.3834,23.9449,23.9544,598390.0
2021-05-11 10:05:00,25.12,25.21,24.88,24.89,536950.0,23.9449,24.0307,23.7161,23.7257,536950.0
2021-05-11 10:10:00,24.89,24.97,24.81,24.81,479905.0,23.7257,23.8019,23.6494,23.6494,479905.0
2021-05-11 10:15:00,24.8,24.87,24.59,24.7,508084.0,23.6399,23.7066,23.4397,23.5446,508084.0
2021-05-11 10:20:00,24.7,25.01,24.68,24.83,457595.0,23.5446,23.8401,23.5255,23.6685,457595.0
2021-05-11 10:25:00,24.84,24.87,24.56,24.57,368221.0,23.678,23.7066,23.4111,23.4206,368221.0
2021-05-11 10:30:00,24.58,24.78,24.52,24.7,335005.0,23.4302,23.6208,23.373,23.5446,335005.0
2021-05-11 10:35:00,24.7,24.7,24.43,24.51,504225.0,23.5446,23.5446,23.2872,23.3634,504225.0
2021-05-11 10:40:00,24.5,24.54,24.42,24.5,398962.0,23.3539,23.392,23.2777,23.3539,398962.0
2021-05-11 10:45:00,24.49,24.78,24.45,24.73,353042.0,23.3444,23.6208,23.3063,23.5732,353042.0
2021-05-11 10:50:00,24.75,24.96,24.73,24.84,403330.0,23.5922,23.7924,23.5732,23.678,403330.0
2021-05-11 10:55:00,24.82,24.87,24.7,24.71,206903.0,23.6589,23.7066,23.5446,23.5541,206903.0
2021-05-11 11:00:00,24.71,24.8,24.54,24.6,186960.0,23.5541,23.6399,23.392,23.4492,186960.0
2021-05-11 11:05:00,24.6,24.76,24.57,24.73,229415.0,23.4492,23.6017,23.4206,23.5732,229415.0
2021-05-11 11:10:00,24.71,24.91,24.69,24.89,259400.0,23.5541,23.7447,23.535,23.7257,259400.0
2021-05-11 11:15:00,24.88,25.05,24.87,25.01,218972.0,23.7161,23.8782,23.7066,23.8401,218972.0
2021-05-11 11:20:00,25.0,25.08,24.96,24.99,159778.0,23.8305,23.9068,23.7924,23.821,159778.0
2021-05-11 11:25:00,25.0,25.08,24.94,25.0,181733.0,23.8305,23.9068,23.7733,23.8305,181733.0
2021-05-11 11:30:00,25.0,25.05,24.96,25.03,202803.0,23.8305,23.8782,23.7924,23.8591,202803.0
2021-05-11 11:35:00,25.03,25.24,25.03,25.23,241691.0,23.8591,24.0593,23.8591,24.0498,241691.0
2021-05-11 11:40:00,25.24,25.26,25.09,25.12,185499.0,24.0593,24.0784,23.9163,23.9449,185499.0
2021-05-11 11:45:00,25.11,25.29,25.11,25.26,102002.0,23.9354,24.107,23.9354,24.0784,102002.0
2021-05-11 11:50:00,25.26,25.26,25.14,25.23,92236.0,24.0784,24.0784,23.964,24.0498,92236.0
2021-05-11 11:55:00,25.23,25.3,25.12,25.12,153191.0,24.0498,24.1165,23.9449,23.9449,153191.0
2021-05-11 12:00:00,25.13,25.14,25.01,25.03,208688.0,23.9544,23.964,23.8401,23.8591,208688.0
2021-05-11 12:05:00,25.03,25.07,25.01,25.02,143071.0,23.8591,23.8972,23.8401,23.8496,143071.0
2021-05-11 12:10:00,25.02,25.14,25.0,25.1,133656.0,23.8496,23.964,23.8305,23.9258,133656.0
2021-05-11 12:15:00,25.11,25.17,25.07,25.15,106312.0,23.9354,23.9926,23.8972,23.9735,106312.0
2021-05-11 12:20:00,25.15,25.17,25.06,25.07,79746.0,23.9735,23.9926,23.8877,23.8972,79746.0
2021-05-11 12:25:00,25.07,25.08,24.97,24.97,182345.0,23.8972,23.9068,23.8019,23.8019,182345.0
2021-05-11 12:30:00,24.98,25.0,24.93,24.98,105408.0,23.8115,23.8305,23.7638,23.8115,105408.0
2021-05-11 12:35:00,24.99,25.07,24.96,25.0,124882.0,23.821,23.8972,23.7924,23.8305,124882.0
2021-05-11 12:40:00,24.99,24.99,24.85,24.89,187256.0,23.821,23.821,23.6875,23.7257,187256.0
2021-05-11 12:45:00,24.89,24.91,24.76,24.77,243471.0,23.7257,23.7447,23.6017,23.6113,243471.0
2021-05-11 12:50:00,24.77,24.77,24.69,24.73,198328.0,23.6113,23.6113,23.535,23.5732,198328.0
2021-05-11 12:55:00,24.73,24.76,24.71,24.74,143717.0,23.5732,23.6017,23.5541,23.5827,143717.0
2021-05-11 13:00:00,24.74,24.84,24.68,24.83,207996.0,23.5827,23.678,23.5255,23.6685,207996.0
2021-05-11 13:05:00,24.83,24.85,24.68,24.75,146078.0,23.6685,23.6875,23.5255,23.5922,146078.0
2021-05-11 13:10:00,24.74,24.77,24.65,24.67,131748.0,23.5827,23.6113,23.4969,23.516,131748.0
2021-05-11 13:15:00,24.68,24.77,24.65,24.76,170817.0,23.5255,23.6113,23.4969,23.6017,170817.0
2021-05-11 13:20:00,24.75,24.78,24.74,24.77,75944.0,23.5922,23.6208,23.5827,23.6113,75944.0
2021-05-11 13:25:00,24.78,24.79,24.75,24.77,147253.0,23.6208,23.6303,23.5922,23.6113,147253.0
2021-05-11 13:30:00,24.77,24.78,24.67,24.69,175839.0,23.6113,23.6208,23.516,23.535,175839.0
2021-05-11 13:35:00,24.68,24.75,24.67,24.73,193945.0,23.5255,23.5922,23.516,23.5732,193945.0
2021-05-11 13:40:00,24.73,24.74,24.65,24.69,178804.0,23.5732,23.5827,23.4969,23.535,178804.0
2021-05-11 13:45:00,24.7,24.75,24.65,24.71,216861.0,23.5446,23.5922,23.4969,23.5541,216861.0
2021-05-11 13:50:00,24.71,24.78,24.62,24.62,235801.0,23.5541,23.6208,23.4683,23.4683,235801.0
2021-05-11 13:55:00,24.62,24.62,24.5,24.55,336104.0,23.4683,23.4683,23.3539,23.4016,336104.0
2021-05-11 14:00:00,24.55,24.67,24.55,24.65,183958.0,23.4016,23.516,23.4016,23.4969,183958.0
2021-05-11 14:05:00,24.64,24.66,24.52,24.53,137235.0,23.4874,23.5064,23.373,23.3825,137235.0
2021-05-11 14:10:00,24.53,24.55,24.42,24.43,365342.0,23.3825,23.4016,23.2777,23.2872,365342.0
2021-05-11 14:15:00,24.43,24.58,24.41,24.58,295166.0,23.2872,23.4302,23.2681,23.4302,295166.0
2021-05-11 14:20:00,24.57,24.66,24.51,24.63,324051.0,23.4206,23.5064,23.3634,23.4778,324051.0
2021-05-11 14:25:00,24.63,24.7,24.61,24.69,237346.0,23.4778,23.5446,23.4588,23.535,237346.0
2021-05-11 14:30:00,24.69,24.69,24.48,24.55,347832.0,23.535,23.535,23.3348,23.4016,347832.0
2021-05-11 14:35:00,24.55,24.58,24.5,24.55,382239.0,23.4016,23.4302,23.3539,23.4016,382239.0
2021-05-11 14:40:00,24.54,24.56,24.48,24.53,189262.0,23.392,23.4111,23.3348,23.3825,189262.0
2021-05-11 14:45:00,24.53,24.63,24.52,24.62,168466.0,23.3825,23.4778,23.373,23.4683,168466.0
2021-05-11 14:50:00,24.62,24.69,24.59,24.64,258554.0,23.4683,23.535,23.4397,23.4874,258554.0
2021-05-11 14:55:00,24.65,24.68,24.62,24.65,430983.0,23.4969,23.5255,23.4683,23.4969,430983.0
2021-05-11 15:00:00,24.65,24.68,24.59,24.64,241091.0,23.4969,23.5255,23.4397,23.4874,241091.0
2021-05-11 15:05:00,24.64,24.66,24.59,24.61,241301.0,23.4874,23.5064,23.4397,23.4588,241301.0
2021-05-11 15:10:00,24.61,24.64,24.59,24.62,335626.0,23.4588,23.4874,23.4397,23.4683,335626.0
2021-05-11 15:15:00,24.61,24.73,24.6,24.71,309728.0,23.4588,23.5732,23.4492,23.5541,309728.0
2021-05-11 15:20:00,24.71,24.75,24.67,24.75,265241.0,23.5541,23.5922,23.516,23.5922,265241.0
2021-05-11 15:25:00,24.75,24.85,24.74,24.81,339345.0,23.5922,23.6875,23.5827,23.6494,339345.0
2021-05-11 15:30:00,24.82,24.83,24.67,24.68,340265.0,23.6589,23.6685,23.516,23.5255,340265.0
2021-05-11 15:35:00,24.68,24.69,24.54,24.56,485226.0,23.5255,23.535,23.392,23.4111,485226.0
2021-05-11 15:40:00,24.56,24.63,24.53,24.54,341777.0,23.4111,23.4778,23.3825,23.392,341777.0
2021-05-11 15:45:00,24.55,24.67,24.49,24.67,658873.0,23.4016,23.516,23.3444,23.516,658873.0
2021-05-11 15:50:00,24.66,24.67,24.55,24.55,704555.0,23.5064,23.516,23.4016,23.4016,704555.0
2021-05-11 15:55:00,24.55,24.65,24.51,24.52,1268912.0,23.4016,23.4969,23.3634,23.373,1268912.0
2021-05-12 09:30:00,24.64,25.32,24.58,25.23,957998.0,23.4874,24.1356,23.4302,24.0498,957998.0
2021-05-12 09:35:00,25.24,25.41,25.03,25.35,597963.0,24.0593,24.2213,23.8591,24.1641,597963.0
2021-05-12 09:40:00,25.36,25.48,25.21,25.38,549442.0,24.1737,24.2881,24.0307,24.1927,549442.0
2021-05-12 09:45:00,25.4,25.75,25.39,25.64,619590.0,24.2118,24.5454,24.2023,24.4406,619590.0
2021-05-12 09:50:00,25.64,25.64,25.41,25.42,417727.0,24.4406,24.4406,24.2213,24.2309,417727.0
2021-05-12 09:55:00,25.42,25.66,25.41,25.57,379365.0,24.2309,24.4596,24.2213,24.3739,379365.0
2021-05-12 10:00:00,25.57,25.73,25.49,25.72,293564.0,24.3739,24.5264,24.2976,24.5168,293564.0
2021-05-12 10:05:00,25.72,25.87,25.7,25.77,490746.0,24.5168,24.6598,24.4978,24.5645,490746.0
2021-05-12 10:10:00,25.77,25.92,25.74,25.86,372044.0,24.5645,24.7075,24.5359,24.6503,372044.0
2021-05-12 10:15:00,25.85,26.05,25.83,26.04,576131.0,24.6408,24.8314,24.6217,24.8219,576131.0
2021-05-12 10:20:00,26.05,26.18,26.01,26.09,512936.0,24.8314,24.9553,24.7933,24.8695,512936.0
2021-05-12 10:25:00,26.1,26.14,25.87,25.95,508223.0,24.8791,24.9172,24.6598,24.7361,508223.0
2021-05-12 10:30:00,25.95,26.04,25.9,25.96,461513.0,24.7361,24.8219,24.6884,24.7456,461513.0
2021-05-12 10:35:00,25.96,26.22,25.95,26.2,377818.0,24.7456,24.9935,24.7361,24.9744,377818.0
2021-05-12 10:40:00,26.2,26.43,26.18,26.34,739926.0,24.9744,25.1936,24.9553,25.1078,739926.0
2021-05-12 10:45:00,26.34,26.43,26.25,26.28,365096.0,25.1078,25.1936,25.022,25.0506,365096.0
2021-05-12 10:50:00,26.27,26.32,26.13,26.18,678827.0,25.0411,25.0888,24.9077,24.9553,678827.0
2021-05-12 10:55:00,26.18,26.21,26.0,26.13,481779.0,24.9553,24.9839,24.7837,24.9077,481779.0
2021-05-12 11:00:00,26.13,26.27,26.09,26.22,346210.0,24.9077,25.0411,24.8695,24.9935,346210.0
2021-05-12 11:05:00,26.23,26.33,26.17,26.3,242643.0,25.003,25.0983,24.9458,25.0697,242643.0
2021-05-12 11:10:00,26.3,26.44,26.26,26.39,243533.0,25.0697,25.2032,25.0316,25.1555,243533.0
2021-05-12 11:15:00,26.39,26.45,26.32,26.44,340437.0,25.1555,25.2127,25.0888,25.2032,340437.0
2021-05-12 11:20:00,26.44,26.46,26.24,26.24,268163.0,25.2032,25.2222,25.0125,25.0125,268163.0
2021-05-12 11:25:00,26.25,26.28,26.12,26.16,259696.0,25.022,25.0506,24.8981,24.9363,259696.0
2021-05-12 11:30:00,26.15,26.19,26.08,26.17,205289.0,24.9267,24.9649,24.86,24.9458,205289.0
2021-05-12 11:35:00,26.17,26.3,26.15,26.29,183291.0,24.9458,25.0697,24.9267,25.0602,183291.0
2021-05-12 11:40:00,26.28,26.39,26.26,26.39,237449.0,25.0506,25.1555,25.0316,25.1555,237449.0
2021-05-12 11:45:00,26.39,26.47,26.38,26.46,357594.0,25.1555,25.2318,25.146,25.2222,357594.0
2021-05-12 11:50:00,26.46,26.46,26.29,26.29,206089.0,25.2222,25.2222,25.0602,25.0602,206089.0
2021-05-12 11:55:00,26.29,26.32,26.14,26.19,224203.0,25.0602,25.0888,24.9172,24.9649,224203.0
2021-05-12 12:00:00,26.19,26.3,26.18,26.18,234102.0,24.9649,25.0697,24.9553,24.9553,234102.0
2021-05-12 12:05:00,26.18,26.25,26.1,26.19,382873.0,24.9553,25.022,24.8791,24.9649,382873.0
2021-05-12 12:10:00,26.19,26.19,25.95,25.96,302599.0,24.9649,24.9649,24.7361,24.7456,302599.0
2021-05-12 12:15:00,25.96,25.99,25.81,25.83,344572.0,24.7456,24.7742,24.6026,24.6217,344572.0
2021-05-12 12:20:00,25.81,25.95,25.77,25.9,473032.0,24.6026,24.7361,24.5645,24.6884,473032.0
2021-05-12 12:25:00,25.89,25.96,25.85,25.93,373473.0,24.6789,24.7456,24.6408,24.717,373473.0
2021-05-12 12:30:00,25.92,25.99,25.82,25.97,120408.0,24.7075,24.7742,24.6122,24.7551,120408.0
2021-05-12 12:35:00,25.96,25.97,25.88,25.91,157395.0,24.7456,24.7551,24.6694,24.698,157395.0
2021-05-12 12:40:00,25.91,25.91,25.73,25.8,195226.0,24.698,24.698,24.5264,24.5931,195226.0
2021-05-12 12:45:00,25.79,25.88,25.72,25.84,77817.0,24.5836,24.6694,24.5168,24.6312,77817.0
2021-05-12 12:50:00,25.85,25.9,25.78,25.79,74745.0,24.6408,24.6884,24.574,24.5836,74745.0
2021-05-12 12:55:00,25.79,25.79,25.68,25.74,99141.0,24.5836,24.5836,24.4787,24.5359,99141.0
2021-05-12 13:00:00,25.73,25.84,25.7,25.83,131734.0,24.5264,24.6312,24.4978,24.6217,131734.0
2021-05-12 13:05:00,25.83,25.87,25.76,25.86,182594.0,24.6217,24.6598,24.555,24.6503,182594.0
2021-05-12 13:10:00,25.86,25.94,25.85,25.89,118140.0,24.6503,24.7265,24.6408,24.6789,118140.0
2021-05-12 13:15:00,25.89,25.91,25.84,25.86,157153.0,24.6789,24.698,24.6312,24.6503,157153.0
2021-05-12 13:20:00,25.84,25.85,25.75,25.76,173135.0,24.6312,24.6408,24.5454,24.555,173135.0
2021-05-12 13:25:00,25.76,25.85,25.74,25.79,74315.0,24.555,24.6408,24.5359,24.5836,74315.0
2021-05-12 13:30:00,25.78,25.83,25.72,25.72,64244.0,24.574,24.6217,24.5168,24.5168,64244.0
2021-05-12 13:35:00,25.73,25.86,25.71,25.86,94117.0,24.5264,24.6503,24.5073,24.6503,94117.0
2021-05-12 13:40:00,25.85,25.85,25.73,25.73,66946.0,24.6408,24.6408,24.5264,24.5264,66946.0
2021-05-12 13:45:00,25.74,25.74,25.67,25.7,56050.0,24.5359,24.5359,24.4692,24.4978,56050.0
2021-05-12 13:50:00,25.71,25.72,25.61,25.7,86844.0,24.5073,24.5168,24.412,24.4978,86844.0
2021-05-12 13:55:00,25.7,25.74,25.67,25.68,58137.0,24.4978,24.5359,24.4692,24.4787,58137.0
2021-05-12 14:00:00,25.68,25.76,25.65,25.67,67684.0,24.4787,24.555,24.4501,24.4692,67684.0
2021-05-12 14:05:00,25.67,25.68,25.57,25.59,112844.0,24.4692,24.4787,24.3739,24.3929,112844.0
2021-05-12 14:10:00,25.6,25.64,25.5,25.61,118007.0,24.4025,24.4406,24.3071,24.412,118007.0
2021-05-12 14:15:00,25.61,25.63,25.53,25.58,80411.0,24.412,24.4311,24.3357,24.3834,80411.0
2021-05-12 14:20:00,25.58,25.6,25.39,25.42,310652.0,24.3834,24.4025,24.2023,24.2309,310652.0
2021-05-12 14:25:00,25.42,25.43,25.29,25.3,335686.0,24.2309,24.2404,24.107,24.1165,335686.0
2021-05-12 14:30:00,25.29,25.4,25.21,25.35,355157.0,24.107,24.2118,24.0307,24.1641,355157.0
2021-05-12 14:35:00,25.35,25.41,25.25,25.36,133297.0,24.1641,24.2213,24.0688,24.1737,133297.0
2021-05-12 14:40:00,25.35,25.41,25.34,25.36,102087.0,24.1641,24.2213,24.1546,24.1737,102087.0
2021-05-12 14:45:00,25.35,25.45,25.31,25.43,148037.0,24.1641,24.2595,24.126,24.2404,148037.0
2021-05-12 14:50:00,25.42,25.51,25.39,25.41,138956.0,24.2309,24.3167,24.2023,24.2213,138956.0
2021-05-12 14:55:00,25.42,25.43,25.28,25.28,113228.0,24.2309,24.2404,24.0974,24.0974,113228.0
2021-05-12 15:00:00,25.28,25.33,25.17,25.21,192267.0,24.0974,24.1451,23.9926,24.0307,192267.0
2021-05-12 15:05:00,25.21,25.22,25.14,25.21,238759.0,24.0307,24.0402,23.964,24.0307,238759.0
2021-05-12 15:10:00,25.2,25.2,25.05,25.09,405704.0,24.0212,24.0212,23.8782,23.9163,405704.0
2021-05-12 15:15:00,25.08,25.14,25.0,25.01,291746.0,23.9068,23.964,23.8305,23.8401,291746.0
2021-05-12 15:20:00,25.01,25.11,24.98,25.0,330679.0,23.8401,23.9354,23.8115,23.8305,330679.0
2021-05-12 15:25:00,25.0,25.06,24.93,24.96,625072.0,23.8305,23.8877,23.7638,23.7924,625072.0
2021-05-12 15:30:00,24.96,24.96,24.83,24.91,578995.0,23.7924,23.7924,23.6685,23.7447,578995.0
2021-05-12 15:35:00,24.91,24.99,24.84,24.92,366927.0,23.7447,23.821,23.678,23.7543,366927.0
2021-05-12 15:40:00,24.92,25.07,24.89,25.03,291809.0,23.7543,23.8972,23.7257,23.8591,291809.0
2021-05-12 15:45:00,25.03,25.11,25.02,25.1,296815.0,23.8591,23.9354,23.8496,23.9258,296815.0
2021-05-12 15:50:00,25.1,25.11,25.03,25.11,451712.0,23.9258,23.9354,23.8591,23.9354,451712.0
2021-05-12 15:55:00,25.11,25.12,25.05,25.12,902968.0,23.9354,23.9449,23.8782,23.9449,902968.0
2021-05-13 09:30:00,24.69,24.78,24.45,24.71,976287.0,23.535,23.6208,23.3063,23.5541,976287.0
2021-05-13 09:35:00,24.72,24.9,24.63,24.63,486380.0,23.5636,23.7352,23.4778,23.4778,486380.0
2021-05-13 09:40:00,24.63,24.84,24.6,24.8,465183.0,23.4778,23.678,23.4492,23.6399,465183.0
2021-05-13 09:45:00,24.81,24.98,24.8,24.86,308433.0,23.6494,23.8115,23.6399,23.6971,308433.0
2021-05-13 09:50:00,24.85,25.15,24.85,25.11,371466.0,23.6875,23.9735,23.6875,23.9354,371466.0
2021-05-13 09:55:00,25.1,25.22,25.01,25.13,258084.0,23.9258,24.0402,23.8401,23.9544,258084.0
2021-05-13 10:00:00,25.14,25.24,25.09,25.19,305512.0,23.964,24.0593,23.9163,24.0116,305512.0
2021-05-13 10:05:00,25.2,25.21,25.02,25.03,211665.0,24.0212,24.0307,23.8496,23.8591,211665.0
2021-05-13 10:10:00,25.03,25.07,24.94,24.98,194778.0,23.8591,23.8972,23.7733,23.8115,194778.0
2021-05-13 10:15:00,24.99,25.04,24.82,24.83,206296.0,23.821,23.8687,23.6589,23.6685,206296.0
2021-05-13 10:20:00,24.82,25.01,24.79,24.99,300771.0,23.6589,23.8401,23.6303,23.821,300771.0
2021-05-13 10:25:00,24.99,25.02,24.85,24.94,122838.0,23.821,23.8496,23.6875,23.7733,122838.0
2021-05-13 10:30:00,24.93,25.0,24.88,24.94,111701.0,23.7638,23.8305,23.7161,23.7733,111701.0
2021-05-13 10:35:00,24.94,24.95,24.79,24.84,175033.0,23.7733,23.7829,23.6303,23.678,175033.0
2021-05-13 10:40:00,24.84,24.86,24.71,24.74,282223.0,23.678,23.6971,23.5541,23.5827,282223.0
2021-05-13 10:45:00,24.75,24.75,24.57,24.63,242320.0,23.5922,23.5922,23.4206,23.4778,242320.0
2021-05-13 10:50:00,24.62,24.69,24.56,24.66,167690.0,23.4683,23.535,23.4111,23.5064,167690.0
2021-05-13 10:55:00,24.66,24.71,24.57,24.65,118317.0,23.5064,23.5541,23.4206,23.4969,118317.0
2021-05-13 11:00:00,24.64,24.65,24.54,24.55,223223.0,23.4874,23.4969,23.392,23.4016,223223.0
2021-05-13 11:05:00,24.55,24.56,24.39,24.43,368275.0,23.4016,23.4111,23.2491,23.2872,368275.0
2021-05-13 11:10:00,24.41,24.48,24.39,24.43,131577.0,23.2681,23.3348,23.2491,23.2872,131577.0
2021-05-13 11:15:00,24.43,24.48,24.38,24.46,173478.0,23.2872,23.3348,23.2395,23.3158,173478.0
2021-05-13 11:20:00,24.46,24.46,24.36,24.41,144277.0,23.3158,23.3158,23.2205,23.2681,144277.0
2021-05-13 11:25:00,24.4,24.41,24.23,24.25,328606.0,23.2586,23.2681,23.0965,23.1156,328606.0
2021-05-13 11:30:00,24.25,24.35,24.24,24.29,179715.0,23.1156,23.2109,23.1061,23.1537,179715.0
2021-05-13 11:35:00,24.28,24.32,24.23,24.31,117676.0,23.1442,23.1823,23.0965,23.1728,117676.0
2021-05-13 11:40:00,24.3,24.31,24.11,24.12,243611.0,23.1633,23.1728,22.9822,22.9917,243611.0
2021-05-13 11:45:00,24.13,24.18,24.04,24.16,565572.0,23.0012,23.0489,22.9154,23.0298,565572.0
2021-05-13 11:50:00,24.15,24.15,24.05,24.1,113148.0,23.0203,23.0203,22.925,22.9726,113148.0
2021-05-13 11:55:00,24.1,24.1,23.96,24.0,302133.0,22.9726,22.9726,22.8392,22.8773,302133.0
2021-05-13 12:00:00,24.01,24.07,23.93,23.96,149988.0,22.8868,22.944,22.8106,22.8392,149988.0
2021-05-13 12:05:00,23.97,24.04,23.94,24.02,177674.0,22.8487,22.9154,22.8201,22.8964,177674.0
2021-05-13 12:10:00,24.03,24.25,24.02,24.21,193898.0,22.9059,23.1156,22.8964,23.0775,193898.0
2021-05-13 12:15:00,24.21,24.23,24.0,24.03,116949.0,23.0775,23.0965,22.8773,22.9059,116949.0
2021-05-13 12:20:00,24.03,24.04,23.97,23.99,215107.0,22.9059,22.9154,22.8487,22.8678,215107.0
2021-05-13 12:25:00,23.99,24.12,23.99,24.08,338376.0,22.8678,22.9917,22.8678,22.9536,338376.0
2021-05-13 12:30:00,24.08,24.15,24.07,24.13,118839.0,22.9536,23.0203,22.944,23.0012,118839.0
2021-05-13 12:35:00,24.13,24.16,24.07,24.08,169584.0,23.0012,23.0298,22.944,22.9536,169584.0
2021-05-13 12:40:00,24.09,24.12,24.02,24.03,101243.0,22.9631,22.9917,22.8964,22.9059,101243.0
2021-05-13 12:45:00,24.03,24.11,24.01,24.11,150169.0,22.9059,22.9822,22.8868,22.9822,150169.0
2021-05-13 12:50:00,24.1,24.14,24.01,24.06,188146.0,22.9726,23.0108,22.8868,22.9345,188146.0
2021-05-13 12:55:00,24.05,24.06,23.87,23.95,298444.0,22.925,22.9345,22.7534,22.8296,298444.0
2021-05-13 13:00:00,23.94,24.0,23.89,23.97,115592.0,22.8201,22.8773,22.7724,22.8487,115592.0
2021-05-13 13:05:00,23.98,23.98,23.89,23.95,74297.0,22.8582,22.8582,22.7724,22.8296,74297.0
2021-05-13 13:10:00,23.94,23.95,23.89,23.91,128306.0,22.8201,22.8296,22.7724,22.7915,128306.0
2021-05-13 13:15:00,23.91,23.97,23.9,23.91,117686.0,22.7915,22.8487,22.782,22.7915,117686.0
2021-05-13 13:20:00,23.91,23.92,23.68,23.71,325087.0,22.7915,22.801,22.5723,22.6009,325087.0
2021-05-13 13:25:00,23.71,23.84,23.69,23.83,219037.0,22.6009,22.7248,22.5818,22.7153,219037.0
2021-05-13 13:30:00,23.82,23.83,23.63,23.63,314117.0,22.7057,22.7153,22.5246,22.5246,314117.0
2021-05-13 13:35:00,23.62,23.67,23.57,23.59,173793.0,22.5151,22.5627,22.4674,22.4865,173793.0
2021-05-13 13:40:00,23.6,23.64,23.46,23.53,280853.0,22.496,22.5341,22.3626,22.4293,280853.0
2021-05-13 13:45:00,23.53,23.59,23.32,23.36,371262.0,22.4293,22.4865,22.2291,22.2672,371262.0
2021-05-13 13:50:00,23.36,23.62,23.35,23.61,283842.0,22.2672,22.5151,22.2577,22.5055,283842.0
2021-05-13 13:55:00,23.6,23.67,23.55,23.6,184144.0,22.496,22.5627,22.4484,22.496,184144.0
2021-05-13 14:00:00,23.59,23.82,23.59,23.79,266252.0,22.4865,22.7057,22.4865,22.6771,266252.0
2021-05-13 14:05:00,23.79,23.83,23.72,23.73,127362.0,22.6771,22.7153,22.6104,22.6199,127362.0
2021-05-13 14:10:00,23.74,23.79,23.7,23.7,169788.0,22.6295,22.6771,22.5913,22.5913,169788.0
2021-05-13 14:15:00,23.69,23.73,23.6,23.61,126338.0,22.5818,22.6199,22.496,22.5055,126338.0
2021-05-13 14:20:00,23.6,23.8,23.6,23.77,188686.0,22.496,22.6867,22.496,22.6581,188686.0
2021-05-13 14:25:00,23.76,23.92,23.74,23.9,290925.0,22.6485,22.801,22.6295,22.782,290925.0
2021-05-13 14:30:00,23.9,23.91,23.79,23.82,132484.0,22.782,22.7915,22.6771,22.7057,132484.0
2021-05-13 14:35:00,23.83,23.9,23.83,23.85,116850.0,22.7153,22.782,22.7153,22.7343,116850.0
2021-05-13 14:40:00,23.85,23.94,23.83,23.9,136578.0,22.7343,22.8201,22.7153,22.782,136578.0
2021-05-13 14:45:00,23.89,23.91,23.79,23.85,117734.0,22.7724,22.7915,22.6771,22.7343,117734.0
2021-05-13 14:50:00,23.84,23.86,23.78,23.82,78120.0,22.7248,22.7438,22.6676,22.7057,78120.0
2021-05-13 14:55:00,23.82,23.86,23.75,23.76,148480.0,22.7057,22.7438,22.639,22.6485,148480.0
2021-05-13 15:00:00,23.76,23.89,23.75,23.83,166725.0,22.6485,22.7724,22.639,22.7153,166725.0
2021-05-13 15:05:00,23.83,23.91,23.8,23.89,84955.0,22.7153,22.7915,22.6867,22.7724,84955.0
2021-05-13 15:10:00,23.89,23.89,23.75,23.78,108380.0,22.7724,22.7724,22.639,22.6676,108380.0
2021-05-13 15:15:00,23.78,23.81,23.74,23.75,107818.0,22.6676,22.6962,22.6295,22.639,107818.0
2021-05-13 15:20:00,23.75,23.81,23.72,23.81,175407.0,22.639,22.6962,22.6104,22.6962,175407.0
2021-05-13 15:25:00,23.81,23.86,23.8,23.83,227694.0,22.6962,22.7438,22.6867,22.7153,227694.0
2021-05-13 15:30:00,23.83,23.86,23.8,23.83,213343.0,22.7153,22.7438,22.6867,22.7153,213343.0
2021-05-13 15:35:00,23.83,23.89,23.79,23.87,239830.0,22.7153,22.7724,22.6771,22.7534,239830.0
2021-05-13 15:40:00,23.86,23.89,23.8,23.88,235963.0,22.7438,22.7724,22.6867,22.7629,235963.0
2021-05-13 15:45:00,23.88,23.91,23.84,23.86,401298.0,22.7629,22.7915,22.7248,22.7438,401298.0
2021-05-13 15:50:00,23.85,23.9,23.78,23.78,664051.0,22.7343,22.782,22.6676,22.6676,664051.0
2021-05-13 15:55:00,23.79,23.81,23.7,23.71,892883.0,22.6771,22.6962,22.5913,22.6009,892883.0
2021-05-14 09:30:00,24.12,24.49,24.12,24.42,1012150.0,22.9917,23.3444,22.9917,23.2777,1012150.0
2021-05-14 09:35:00,24.42,24.5,24.26,24.37,547157.0,23.2777,23.3539,23.1251,23.23,547157.0
2021-05-14 09:40:00,24.38,24.38,24.14,24.26,303424.0,23.2395,23.2395,23.0108,23.1251,303424.0
2021-05-14 09:45:00,24.27,24.48,24.26,24.39,327210.0,23.1347,23.3348,23.1251,23.2491,327210.0
2021-05-14 09:50:00,24.39,24.65,24.35,24.6,423232.0,23.2491,23.4969,23.2109,23.4492,423232.0
2021-05-14 09:55:00,24.61,24.77,24.59,24.74,393783.0,23.4588,23.6113,23.4397,23.5827,393783.0
2021-05-14 10:00:00,24.73,24.92,24.71,24.91,692021.0,23.5732,23.7543,23.5541,23.7447,692021.0
2021-05-14 10:05:00,24.9,25.07,24.9,25.0,597058.0,23.7352,23.8972,23.7352,23.8305,597058.0
2021-05-14 10:10:00,25.01,25.05,24.9,25.04,322412.0,23.8401,23.8782,23.7352,23.8687,322412.0
2021-05-14 10:15:00,25.03,25.05,24.86,24.89,280964.0,23.8591,23.8782,23.6971,23.7257,280964.0
2021-05-14 10:20:00,24.9,25.0,24.83,24.95,153893.0,23.7352,23.8305,23.6685,23.7829,153893.0
2021-05-14 10:25:00,24.95,25.11,24.95,25.02,247047.0,23.7829,23.9354,23.7829,23.8496,247047.0
2021-05-14 10:30:00,25.02,25.16,24.99,25.06,232227.0,23.8496,23.983,23.821,23.8877,232227.0
2021-05-14 10:35:00,25.07,25.09,24.84,24.87,143091.0,23.8972,23.9163,23.678,23.7066,143091.0
2021-05-14 10:40:00,24.86,24.88,24.72,24.74,147222.0,23.6971,23.7161,23.5636,23.5827,147222.0
2021-05-14 10:45:00,24.75,24.88,24.72,24.75,193361.0,23.5922,23.7161,23.5636,23.5922,193361.0
2021-05-14 10:50:00,24.75,24.84,24.75,24.83,83487.0,23.5922,23.678,23.5922,23.6685,83487.0
2021-05-14 10:55:00,24.83,24.86,24.7,24.73,83383.0,23.6685,23.6971,23.5446,23.5732,83383.0
2021-05-14 11:00:00,24.74,24.77,24.62,24.77,258180.0,23.5827,23.6113,23.4683,23.6113,258180.0
2021-05-14 11:05:00,24.78,24.81,24.7,24.72,177058.0,23.6208,23.6494,23.5446,23.5636,177058.0
2021-05-14 11:10:00,24.73,24.87,24.72,24.84,122967.0,23.5732,23.7066,23.5636,23.678,122967.0
2021-05-14 11:15:00,24.84,24.94,24.84,24.94,236855.0,23.678,23.7733,23.678,23.7733,236855.0
2021-05-14 11:20:00,24.94,25.02,24.88,25.01,403067.0,23.7733,23.8496,23.7161,23.8401,403067.0
2021-05-14 11:25:00,25.01,25.07,24.99,25.04,239466.0,23.8401,23.8972,23.821,23.8687,239466.0
2021-05-14 11:30:00,25.05,25.18,25.05,25.16,373686.0,23.8782,24.0021,23.8782,23.983,373686.0
2021-05-14 11:35:00,25.15,25.17,25.03,25.07,219452.0,23.9735,23.9926,23.8591,23.8972,219452.0
2021-05-14 11:40:00,25.07,25.18,25.05,25.16,370940.0,23.8972,24.0021,23.8782,23.983,370940.0
2021-05-14 11:45:00,25.17,25.18,25.09,25.1,193217.0,23.9926,24.0021,23.9163,23.9258,193217.0
2021-05-14 11:50:00,25.1,25.13,25.05,25.07,115611.0,23.9258,23.9544,23.8782,23.8972,115611.0
2021-05-14 11:55:00,25.08,25.1,25.03,25.05,150792.0,23.9068,23.9258,23.8591,23.8782,150792.0
2021-05-14 12:00:00,25.05,25.17,25.05,25.16,135193.0,23.8782,23.9926,23.8782,23.983,135193.0
2021-05-14 12:05:00,25.16,25.19,25.13,25.15,155656.0,23.983,24.0116,23.9544,23.9735,155656.0
2021-05-14 12:10:00,25.15,25.21,25.14,25.21,116454.0,23.9735,24.0307,23.964,24.0307,116454.0
2021-05-14 12:15:00,25.2,25.2,25.15,25.18,70250.0,24.0212,24.0212,23.9735,24.0021,70250.0
2021-05-14 12:20:00,25.18,25.21,25.12,25.12,104408.0,24.0021,24.0307,23.9449,23.9449,104408.0
2021-05-14 12:25:00,25.13,25.15,25.08,25.11,48760.0,23.9544,23.9735,23.9068,23.9354,48760.0
2021-05-14 12:30:00,25.11,25.14,25.07,25.11,88898.0,23.9354,23.964,23.8972,23.9354,88898.0
2021-05-14 12:35:00,25.11,25.14,25.04,25.08,60464.0,23.9354,23.964,23.8687,23.9068,60464.0
2021-05-14 12:40:00,25.08,25.14,25.08,25.13,71374.0,23.9068,23.964,23.9068,23.9544,71374.0
2021-05-14 12:45:00,25.13,25.2,25.11,25.18,104821.0,23.9544,24.0212,23.9354,24.0021,104821.0
2021-05-14 12:50:00,25.18,25.21,25.13,25.14,76920.0,24.0021,24.0307,23.9544,23.964,76920.0
2021-05-14 12:55:00,25.14,25.15,25.1,25.13,49460.0,23.964,23.9735,23.9258,23.9544,49460.0
2021-05-14 13:00:00,25.13,25.15,25.05,25.05,65425.0,23.9544,23.9735,23.8782,23.8782,65425.0
2021-05-14 13:05:00,25.05,25.08,25.0,25.06,79769.0,23.8782,23.9068,23.8305,23.8877,79769.0
2021-05-14 13:10:00,25.07,25.09,25.03,25.08,66042.0,23.8972,23.9163,23.8591,23.9068,66042.0
2021-05-14 13:15:00,25.08,25.08,25.03,25.05,49778.0,23.9068,23.9068,23.8591,23.8782,49778.0
2021-05-14 13:20:00,25.06,25.17,25.05,25.16,95777.0,23.8877,23.9926,23.8782,23.983,95777.0
2021-05-14 13:25:00,25.17,25.21,25.15,25.19,85713.0,23.9926,24.0307,23.9735,24.0116,85713.0
2021-05-14 13:30:00,25.19,25.21,25.1,25.14,55789.0,24.0116,24.0307,23.9258,23.964,55789.0
2021-05-14 13:35:00,25.14,25.14,25.09,25.13,54019.0,23.964,23.964,23.9163,23.9544,54019.0
2021-05-14 13:40:00,25.13,25.19,25.08,25.1,70134.0,23.9544,24.0116,23.9068,23.9258,70134.0
2021-05-14 13:45:00,25.09,25.13,25.07,25.12,55981.0,23.9163,23.9544,23.8972,23.9449,55981.0
2021-05-14 13:50:00,25.12,25.17,25.12,25.12,81624.0,23.9449,23.9926,23.9449,23.9449,81624.0
2021-05-14 13:55:00,25.13,25.15,25.09,25.12,96331.0,23.9544,23.9735,23.9163,23.9449,96331.0
2021-05-14 14:00:00,25.12,25.17,25.09,25.15,66195.0,23.9449,23.9926,23.9163,23.9735,66195.0
2021-05-14 14:05:00,25.15,25.22,25.15,25.21,144622.0,23.9735,24.0402,23.9735,24.0307,144622.0
2021-05-14 14:10:00,25.22,25.3,25.21,25.27,159875.0,24.0402,24.1165,24.0307,24.0879,159875.0
2021-05-14 14:15:00,25.27,25.29,25.25,25.28,66499.0,24.0879,24.107,24.0688,24.0974,66499.0
2021-05-14 14:20:00,25.28,25.32,25.26,25.31,74501.0,24.0974,24.1356,24.0784,24.126,74501.0
2021-05-14 14:25:00,25.32,25.4,25.32,25.37,241901.0,24.1356,24.2118,24.1356,24.1832,241901.0
2021-05-14 14:30:00,25.38,25.4,25.35,25.4,157033.0,24.1927,24.2118,24.1641,24.2118,157033.0
2021-05-14 14:35:00,25.39,25.4,25.26,25.29,132567.0,24.2023,24.2118,24.0784,24.107,132567.0
2021-05-14 14:40:00,25.29,25.3,25.21,25.24,118413.0,24.107,24.1165,24.0307,24.0593,118413.0
2021-05-14 14:45:00,25.23,25.26,25.2,25.21,187692.0,24.0498,24.0784,24.0212,24.0307,187692.0
2021-05-14 14:50:00,25.21,25.25,25.18,25.2,435161.0,24.0307,24.0688,24.0021,24.0212,435161.0
2021-05-14 14:55:00,25.2,25.21,25.11,25.12,233159.0,24.0212,24.0307,23.9354,23.9449,233159.0
2021-05-14 15:00:00,25.12,25.14,24.95,25.05,309990.0,23.9449,23.964,23.7829,23.8782,309990.0
2021-05-14 15:05:00,25.05,25.07,24.98,25.01,210535.0,23.8782,23.8972,23.8115,23.8401,210535.0
2021-05-14 15:10:00,25.02,25.07,25.01,25.02,341264.0,23.8496,23.8972,23.8401,23.8496,341264.0
2021-05-14 15:15:00,25.02,25.11,25.02,25.1,220499.0,23.8496,23.9354,23.8496,23.9258,220499.0
2021-05-14 15:20:00,25.1,25.11,25.04,25.05,250194.0,23.9258,23.9354,23.8687,23.8782,250194.0
2021-05-14 15:25:00,25.05,25.1,25.03,25.1,212484.0,23.8782,23.9258,23.8591,23.9258,212484.0
2021-05-14 15:30:00,25.1,25.13,24.98,25.0,224798.0,23.9258,23.9544,23.8115,23.8305,224798.0
2021-05-14 15:35:00,24.99,25.03,24.93,24.99,356694.0,23.821,23.8591,23.7638,23.821,356694.0
2021-05-14 15:40:00,24.99,25.0,24.9,24.94,335738.0,23.821,23.8305,23.7352,23.7733,335738.0
2021-05-14 15:45:00,24.94,25.02,24.94,24.95,416120.0,23.7733,23.8496,23.7733,23.7829,416120.0
2021-05-14 15:50:00,24.95,25.13,24.94,25.09,606061.0,23.7829,23.9544,23.7733,23.9163,606061.0
2021-05-14 15:55:00,25.09,25.1,25.02,25.1,917527.0,23.9163,23.9258,23.8496,23.9258,917527.0
2021-05-17 09:30:00,25.24,25.52,24.94,25.52,624925.0,24.0593,24.3262,23.7733,24.3262,624925.0
2021-05-17 09:35:00,25.51,25.91,25.5,25.9,654771.0,24.3167,24.698,24.3071,24.6884,654771.0
2021-05-17 09:40:00,25.89,25.91,25.46,25.52,338733.0,24.6789,24.698,24.269,24.3262,338733.0
2021-05-17 09:45:00,25.53,25.63,25.38,25.38,268800.0,24.3357,24.4311,24.1927,24.1927,268800.0
2021-05-17 09:50:00,25.37,25.4,25.19,25.29,247793.0,24.1832,24.2118,24.0116,24.107,247793.0
2021-05-17 09:55:00,25.28,25.33,25.21,25.31,214986.0,24.0974,24.1451,24.0307,24.126,214986.0
2021-05-17 10:00:00,25.31,25.33,25.11,25.19,290242.0,24.126,24.1451,23.9354,24.0116,290242.0
2021-05-17 10:05:00,25.2,25.56,25.17,25.42,316508.0,24.0212,24.3643,23.9926,24.2309,316508.0
2021-05-17 10:10:00,25.41,25.67,25.35,25.66,194011.0,24.2213,24.4692,24.1641,24.4596,194011.0
2021-05-17 10:15:00,25.66,25.72,25.59,25.69,205253.0,24.4596,24.5168,24.3929,24.4882,205253.0
2021-05-17 10:20:00,25.69,25.71,25.54,25.58,162459.0,24.4882,24.5073,24.3453,24.3834,162459.0
2021-05-17 10:25:00,25.58,25.68,25.35,25.36,219055.0,24.3834,24.4787,24.1641,24.1737,219055.0
2021-05-17 10:30:00,25.36,25.46,25.32,25.42,190375.0,24.1737,24.269,24.1356,24.2309,190375.0
2021-05-17 10:35:00,25.42,25.74,25.41,25.7,196419.0,24.2309,24.5359,24.2213,24.4978,196419.0
2021-05-17 10:40:00,25.71,25.74,25.62,25.63,139725.0,24.5073,24.5359,24.4215,24.4311,139725.0
2021-05-17 10:45:00,25.63,25.71,25.58,25.69,119453.0,24.4311,24.5073,24.3834,24.4882,119453.0
2021-05-17 10:50:00,25.7,25.75,25.64,25.73,106320.0,24.4978,24.5454,24.4406,24.5264,106320.0
2021-05-17 10:55:00,25.72,25.76,25.62,25.69,134592.0,24.5168,24.555,24.4215,24.4882,134592.0
2021-05-17 11:00:00,25.68,25.68,25.45,25.45,138717.0,24.4787,24.4787,24.2595,24.2595,138717.0
2021-05-17 11:05:00,25.45,25.49,25.39,25.42,97142.0,24.2595,24.2976,24.2023,24.2309,97142.0
2021-05-17 11:10:00,25.41,25.57,25.39,25.56,313354.0,24.2213,24.3739,24.2023,24.3643,313354.0
2021-05-17 11:15:00,25.55,25.65,25.54,25.57,213697.0,24.3548,24.4501,24.3453,24.3739,213697.0
2021-05-17 11:20:00,25.57,25.64,25.48,25.48,70089.0,24.3739,24.4406,24.2881,24.2881,70089.0
2021-05-17 11:25:00,25.48,25.53,25.45,25.5,96495.0,24.2881,24.3357,24.2595,24.3071,96495.0
2021-05-17 11:30:00,25.5,25.57,25.49,25.52,56222.0,24.3071,24.3739,24.2976,24.3262,56222.0
2021-05-17 11:35:00,25.52,25.62,25.51,25.55,136289.0,24.3262,24.4215,24.3167,24.3548,136289.0
2021-05-17 11:40:00,25.55,25.63,25.55,25.55,78834.0,24.3548,24.4311,24.3548,24.3548,78834.0
2021-05-17 11:45:00,25.55,25.6,25.5,25.52,67161.0,24.3548,24.4025,24.3071,24.3262,67161.0
2021-05-17 11:50:00,25.51,25.53,25.46,25.52,70623.0,24.3167,24.3357,24.269,24.3262,70623.0
2021-05-17 11:55:00,25.51,25.54,25.47,25.48,64788.0,24.3167,24.3453,24.2785,24.2881,64788.0
2021-05-17 12:00:00,25.48,25.53,25.41,25.52,171205.0,24.2881,24.3357,24.2213,24.3262,171205.0
2021-05-17 12:05:00,25.51,25.57,25.51,25.53,108902.0,24.3167,24.3739,24.3167,24.3357,108902.0
2021-05-17 12:10:00,25.53,25.6,25.49,25.58,200289.0,24.3357,24.4025,24.2976,24.3834,200289.0
2021-05-17 12:15:00,25.57,25.66,25.55,25.64,172364.0,24.3739,24.4596,24.3548,24.4406,172364.0
2021-05-17 12:20:00,25.64,25.7,25.62,25.68,188379.0,24.4406,24.4978,24.4215,24.4787,188379.0
2021-05-17 12:25:00,25.68,25.78,25.66,25.75,137428.0,24.4787,24.574,24.4596,24.5454,137428.0
2021-05-17 12:30:00,25.74,25.79,25.7,25.78,100825.0,24.5359,24.5836,24.4978,24.574,100825.0
2021-05-17 12:35:00,25.78,25.82,25.77,25.79,77591.0,24.574,24.6122,24.5645,24.5836,77591.0
2021-05-17 12:40:00,25.8,25.81,25.76,25.78,51344.0,24.5931,24.6026,24.555,24.574,51344.0
2021-05-17 12:45:00,25.79,25.85,25.77,25.84,84215.0,24.5836,24.6408,24.5645,24.6312,84215.0
2021-05-17 12:50:00,25.84,25.86,25.79,25.81,65450.0,24.6312,24.6503,24.5836,24.6026,65450.0
2021-05-17 12:55:00,25.81,25.84,25.8,25.81,62066.0,24.6026,24.6312,24.5931,24.6026,62066.0
2021-05-17 13:00:00,25.8,25.87,25.8,25.82,82219.0,24.5931,24.6598,24.5931,24.6122,82219.0
2021-05-17 13:05:00,25.82,25.88,25.81,25.85,49854.0,24.6122,24.6694,24.6026,24.6408,49854.0
2021-05-17 13:10:00,25.85,25.88,25.83,25.85,66169.0,24.6408,24.6694,24.6217,24.6408,66169.0
2021-05-17 13:15:00,25.86,25.89,25.79,25.8,99338.0,24.6503,24.6789,24.5836,24.5931,99338.0
2021-05-17 13:20:00,25.81,25.85,25.8,25.83,80226.0,24.6026,24.6408,24.5931,24.6217,80226.0
2021-05-17 13:25:00,25.84,25.87,25.8,25.83,63946.0,24.6312,24.6598,24.5931,24.6217,63946.0
2021-05-17 13:30:00,25.84,25.87,25.78,25.8,97480.0,24.6312,24.6598,24.574,24.5931,97480.0
2021-05-17 13:35:00,25.8,25.9,25.79,25.85,87443.0,24.5931,24.6884,24.5836,24.6408,87443.0
2021-05-17 13:40:00,25.86,25.88,25.77,25.81,68489.0,24.6503,24.6694,24.5645,24.6026,68489.0
2021-05-17 13:45:00,25.81,25.86,25.8,25.85,175963.0,24.6026,24.6503,24.5931,24.6408,175963.0
2021-05-17 13:50:00,25.85,25.88,25.83,25.86,63620.0,24.6408,24.6694,24.6217,24.6503,63620.0
2021-05-17 13:55:00,25.86,25.95,25.85,25.94,199221.0,24.6503,24.7361,24.6408,24.7265,199221.0
2021-05-17 14:00:00,25.94,25.98,25.92,25.98,104341.0,24.7265,24.7647,24.7075,24.7647,104341.0
2021-05-17 14:05:00,25.97,26.03,25.97,26.0,189678.0,24.7551,24.8123,24.7551,24.7837,189678.0
2021-05-17 14:10:00,26.01,26.04,26.0,26.03,70918.0,24.7933,24.8219,24.7837,24.8123,70918.0
2021-05-17 14:15:00,26.03,26.04,25.98,26.01,75945.0,24.8123,24.8219,24.7647,24.7933,75945.0
2021-05-17 14:20:00,26.01,26.03,25.99,25.99,65015.0,24.7933,24.8123,24.7742,24.7742,65015.0
2021-05-17 14:25:00,26.0,26.03,25.96,25.99,53203.0,24.7837,24.8123,24.7456,24.7742,53203.0
2021-05-17 14:30:00,26.0,26.03,25.98,26.01,76717.0,24.7837,24.8123,24.7647,24.7933,76717.0
2021-05-17 14:35:00,26.01,26.02,25.9,25.93,118066.0,24.7933,24.8028,24.6884,24.717,118066.0
2021-05-17 14:40:00,25.93,25.98,25.92,25.98,53873.0,24.717,24.7647,24.7075,24.7647,53873.0
2021-05-17 14:45:00,25.98,26.03,25.96,25.98,103050.0,24.7647,24.8123,24.7456,24.7647,103050.0
2021-05-17 14:50:00,25.98,26.11,25.97,26.11,105804.0,24.7647,24.8886,24.7551,24.8886,105804.0
2021-05-17 14:55:00,26.1,26.15,26.08,26.11,143047.0,24.8791,24.9267,24.86,24.8886,143047.0
2021-05-17 15:00:00,26.11,26.15,26.09,26.13,79273.0,24.8886,24.9267,24.8695,24.9077,79273.0
2021-05-17 15:05:00,26.14,26.2,26.12,26.14,238327.0,24.9172,24.9744,24.8981,24.9172,238327.0
2021-05-17 15:10:00,26.14,26.15,26.09,26.1,148294.0,24.9172,24.9267,24.8695,24.8791,148294.0
2021-05-17 15:15:00,26.1,26.14,26.06,26.09,159106.0,24.8791,24.9172,24.8409,24.8695,159106.0
2021-05-17 15:20:00,26.09,26.16,26.07,26.16,171146.0,24.8695,24.9363,24.8505,24.9363,171146.0
2021-05-17 15:25:00,26.15,26.18,26.14,26.15,102479.0,24.9267,24.9553,24.9172,24.9267,102479.0
2021-05-17 15:30:00,26.16,26.3,26.15,26.27,450940.0,24.9363,25.0697,24.9267,25.0411,450940.0
2021-05-17 15:35:00,26.27,26.27,26.17,26.24,317861.0,25.0411,25.0411,24.9458,25.0125,317861.0
2021-05-17 15:40:00,26.24,26.25,26.16,26.21,311986.0,25.0125,25.022,24.9363,24.9839,311986.0
2021-05-17 15:45:00,26.21,26.26,26.15,26.2,477815.0,24.9839,25.0316,24.9267,24.9744,477815.0
2021-05-17 15:50:00,26.21,26.3,26.19,26.27,558218.0,24.9839,25.0697,24.9649,25.0411,558218.0
2021-05-17 15:55:00,26.27,26.41,26.26,26.39,1533373.0,25.0411,25.1746,25.0316,25.1555,1533373.0
2021-05-18 09:30:00,26.34,26.83,26.17,26.23,921557.0,25.1078,25.5749,24.9458,25.003,921557.0
2021-05-18 09:35:00,26.21,26.79,26.19,26.76,476295.0,24.9839,25.5368,24.9649,25.5082,476295.0
2021-05-18 09:40:00,26.77,26.8,26.46,26.55,320284.0,25.5177,25.5463,25.2222,25.308,320284.0
2021-05-18 09:45:00,26.55,26.61,26.33,26.5,359563.0,25.308,25.3652,25.0983,25.2604,359563.0
2021-05-18 09:50:00,26.51,26.6,26.39,26.5,208158.0,25.2699,25.3557,25.1555,25.2604,208158.0
2021-05-18 09:55:00,26.49,26.53,26.36,26.36,133526.0,25.2508,25.2889,25.1269,25.1269,133526.0
2021-05-18 10:00:00,26.37,26.4,26.09,26.23,345347.0,25.1364,25.165,24.8695,25.003,345347.0
2021-05-18 10:05:00,26.22,26.43,26.17,26.34,211867.0,24.9935,25.1936,24.9458,25.1078,211867.0
2021-05-18 10:10:00,26.35,26.41,26.2,26.25,213378.0,25.1174,25.1746,24.9744,25.022,213378.0
2021-05-18 10:15:00,26.25,26.25,25.96,25.99,258426.0,25.022,25.022,24.7456,24.7742,258426.0
2021-05-18 10:20:00,26.01,26.15,25.97,26.08,170982.0,24.7933,24.9267,24.7551,24.86,170982.0
2021-05-18 10:25:00,26.07,26.21,26.04,26.18,166338.0,24.8505,24.9839,24.8219,24.9553,166338.0
2021-05-18 10:30:00,26.18,26.23,26.13,26.16,188506.0,24.9553,25.003,24.9077,24.9363,188506.0
2021-05-18 10:35:00,26.15,26.29,26.14,26.16,182964.0,24.9267,25.0602,24.9172,24.9363,182964.0
2021-05-18 10:40:00,26.16,26.25,26.08,26.13,116849.0,24.9363,25.022,24.86,24.9077,116849.0
2021-05-18 10:45:00,26.14,26.21,26.13,26.2,108931.0,24.9172,24.9839,24.9077,24.9744,108931.0
2021-05-18 10:50:00,26.2,26.23,26.08,26.09,105733.0,24.9744,25.003,24.86,24.8695,105733.0
2021-05-18 10:55:00,26.08,26.18,26.07,26.18,92867.0,24.86,24.9553,24.8505,24.9553,92867.0
2021-05-18 11:00:00,26.17,26.17,26.01,26.04,119594.0,24.9458,24.9458,24.7933,24.8219,119594.0
2021-05-18 11:05:00,26.03,26.08,26.01,26.07,125121.0,24.8123,24.86,24.7933,24.8505,125121.0
2021-05-18 11:10:00,26.06,26.26,26.05,26.26,142395.0,24.8409,25.0316,24.8314,25.0316,142395.0
2021-05-18 11:15:00,26.26,26.27,26.19,26.2,97576.0,25.0316,25.0411,24.9649,24.9744,97576.0
2021-05-18 11:20:00,26.19,26.26,26.18,26.23,93426.0,24.9649,25.0316,24.9553,25.003,93426.0
2021-05-18 11:25:00,26.23,26.28,26.19,26.27,80612.0,25.003,25.0506,24.9649,25.0411,80612.0
2021-05-18 11:30:00,26.26,26.29,26.18,26.19,95607.0,25.0316,25.0602,24.9553,24.9649,95607.0
2021-05-18 11:35:00,26.19,26.25,26.18,26.21,105980.0,24.9649,25.022,24.9553,24.9839,105980.0
2021-05-18 11:40:00,26.22,26.23,26.14,26.21,113934.0,24.9935,25.003,24.9172,24.9839,113934.0
2021-05-18 11:45:00,26.2,26.35,26.2,26.34,156480.0,24.9744,25.1174,24.9744,25.1078,156480.0
2021-05-18 11:50:00,26.34,26.37,26.29,26.32,84768.0,25.1078,25.1364,25.0602,25.0888,84768.0
2021-05-18 11:55:00,26.31,26.44,26.3,26.37,171859.0,25.0792,25.2032,25.0697,25.1364,171859.0
2021-05-18 12:00:00,26.38,26.38,26.08,26.1,369778.0,25.146,25.146,24.86,24.8791,369778.0
2021-05-18 12:05:00,26.1,26.11,25.93,25.97,340363.0,24.8791,24.8886,24.717,24.7551,340363.0
2021-05-18 12:10:00,25.97,26.0,25.93,25.94,163864.0,24.7551,24.7837,24.717,24.7265,163864.0
2021-05-18 12:15:00,25.93,25.94,25.81,25.84,238055.0,24.717,24.7265,24.6026,24.6312,238055.0
2021-05-18 12:20:00,25.84,26.06,25.8,26.02,323919.0,24.6312,24.8409,24.5931,24.8028,323919.0
2021-05-18 12:25:00,26.04,26.17,26.01,26.13,277163.0,24.8219,24.9458,24.7933,24.9077,277163.0
2021-05-18 12:30:00,26.13,26.15,26.05,26.1,129531.0,24.9077,24.9267,24.8314,24.8791,129531.0
2021-05-18 12:35:00,26.1,26.13,26.07,26.12,75280.0,24.8791,24.9077,24.8505,24.8981,75280.0
2021-05-18 12:40:00,26.12,26.23,26.11,26.16,141444.0,24.8981,25.003,24.8886,24.9363,141444.0
2021-05-18 12:45:00,26.16,26.19,26.12,26.13,83731.0,24.9363,24.9649,24.8981,24.9077,83731.0
2021-05-18 12:50:00,26.13,26.19,26.12,26.13,92702.0,24.9077,24.9649,24.8981,24.9077,92702.0
2021-05-18 12:55:00,26.13,26.13,26.04,26.06,104938.0,24.9077,24.9077,24.8219,24.8409,104938.0
2021-05-18 13:00:00,26.07,26.11,26.03,26.05,80878.0,24.8505,24.8886,24.8123,24.8314,80878.0
2021-05-18 13:05:00,26.05,26.07,25.98,26.01,60838.0,24.8314,24.8505,24.7647,24.7933,60838.0
2021-05-18 13:10:00,26.01,26.08,25.95,25.96,105650.0,24.7933,24.86,24.7361,24.7456,105650.0
2021-05-18 13:15:00,25.95,26.02,25.93,26.02,139717.0,24.7361,24.8028,24.717,24.8028,139717.0
2021-05-18 13:20:00,26.02,26.04,26.0,26.02,48858.0,24.8028,24.8219,24.7837,24.8028,48858.0
2021-05-18 13:25:00,26.01,26.07,26.01,26.04,57096.0,24.7933,24.8505,24.7933,24.8219,57096.0
2021-05-18 13:30:00,26.04,26.08,26.0,26.03,69838.0,24.8219,24.86,24.7837,24.8123,69838.0
2021-05-18 13:35:00,26.03,26.04,25.94,26.03,72053.0,24.8123,24.8219,24.7265,24.8123,72053.0
2021-05-18 13:40:00,26.02,26.11,26.01,26.05,99594.0,24.8028,24.8886,24.7933,24.8314,99594.0
2021-05-18 13:45:00,26.06,26.09,26.03,26.06,63242.0,24.8409,24.8695,24.8123,24.8409,63242.0
2021-05-18 13:50:00,26.06,26.1,26.02,26.1,47455.0,24.8409,24.8791,24.8028,24.8791,47455.0
2021-05-18 13:55:00,26.1,26.12,26.07,26.09,117732.0,24.8791,24.8981,24.8505,24.8695,117732.0
2021-05-18 14:00:00,26.09,26.1,26.01,26.05,71965.0,24.8695,24.8791,24.7933,24.8314,71965.0
2021-05-18 14:05:00,26.06,26.13,26.05,26.12,97443.0,24.8409,24.9077,24.8314,24.8981,97443.0
2021-05-18 14:10:00,26.12,26.17,26.11,26.16,98087.0,24.8981,24.9458,24.8886,24.9363,98087.0
2021-05-18 14:15:00,26.16,26.24,26.15,26.21,114523.0,24.9363,25.0125,24.9267,24.9839,114523.0
2021-05-18 14:20:00,26.21,26.23,26.15,26.2,80976.0,24.9839,25.003,24.9267,24.9744,80976.0
2021-05-18 14:25:00,26.2,26.25,26.18,26.23,108662.0,24.9744,25.022,24.9553,25.003,108662.0
2021-05-18 14:30:00,26.23,26.24,26.13,26.14,202634.0,25.003,25.0125,24.9077,24.9172,202634.0
2021-05-18 14:35:00,26.13,26.16,26.01,26.03,187316.0,24.9077,24.9363,24.7933,24.8123,187316.0
2021-05-18 14:40:00,26.03,26.06,25.97,26.0,96433.0,24.8123,24.8409,24.7551,24.7837,96433.0
2021-05-18 14:45:00,26.0,26.0,25.93,25.95,136016.0,24.7837,24.7837,24.717,24.7361,136016.0
2021-05-18 14:50:00,25.95,26.0,25.92,26.0,83815.0,24.7361,24.7837,24.7075,24.7837,83815.0
2021-05-18 14:55:00,25.99,26.13,25.96,26.07,158425.0,24.7742,24.9077,24.7456,24.8505,158425.0
2021-05-18 15:00:00,26.07,26.09,26.03,26.09,51337.0,24.8505,24.8695,24.8123,24.8695,51337.0
2021-05-18 15:05:00,26.09,26.13,26.05,26.12,49707.0,24.8695,24.9077,24.8314,24.8981,49707.0
2021-05-18 15:10:00,26.12,26.16,26.05,26.09,87483.0,24.8981,24.9363,24.8314,24.8695,87483.0
2021-05-18 15:15:00,26.08,26.18,26.08,26.16,92300.0,24.86,24.9553,24.86,24.9363,92300.0
2021-05-18 15:20:00,26.17,26.22,26.15,26.18,134458.0,24.9458,24.9935,24.9267,24.9553,134458.0
2021-05-18 15:25:00,26.19,26.24,26.17,26.21,128269.0,24.9649,25.0125,24.9458,24.9839,128269.0
2021-05-18 15:30:00,26.2,26.24,26.16,26.23,143563.0,24.9744,25.0125,24.9363,25.003,143563.0
2021-05-18 15:35:00,26.23,26.25,26.16,26.23,135701.0,25.003,25.022,24.9363,25.003,135701.0
2021-05-18 15:40:00,26.23,26.24,26.16,26.21,160297.0,25.003,25.0125,24.9363,24.9839,160297.0
2021-05-18 15:45:00,26.22,26.23,26.05,26.08,252995.0,24.9935,25.003,24.8314,24.86,252995.0
2021-05-18 15:50:00,26.08,26.09,25.97,25.99,434140.0,24.86,24.8695,24.7551,24.7742,434140.0
2021-05-18 15:55:00,25.99,26.0,25.85,25.87,791576.0,24.7742,24.7837,24.6408,24.6598,791576.0
2021-05-19 09:30:00,24.96,25.44,24.81,25.32,651122.0,23.7924,24.2499,23.6494,24.1356,651122.0
2021-05-19 09:35:00,25.28,25.31,24.89,25.1,699235.0,24.0974,24.126,23.7257,23.9258,699235.0
2021-05-19 09:40:00,25.1,25.15,24.88,25.02,448165.0,23.9258,23.9735,23.7161,23.8496,448165.0
2021-05-19 09:45:00,25.02,25.15,24.95,25.06,512937.0,23.8496,23.9735,23.7829,23.8877,512937.0
2021-05-19 09:50:00,25.06,25.25,24.95,25.04,519025.0,23.8877,24.0688,23.7829,23.8687,519025.0
2021-05-19 09:55:00,25.04,25.1,24.91,24.96,337189.0,23.8687,23.9258,23.7447,23.7924,337189.0
2021-05-19 10:00:00,24.96,24.96,24.66,24.66,357156.0,23.7924,23.7924,23.5064,23.5064,357156.0
2021-05-19 10:05:00,24.66,25.0,24.64,24.85,306077.0,23.5064,23.8305,23.4874,23.6875,306077.0
2021-05-19 10:10:00,24.81,25.01,24.75,24.98,191672.0,23.6494,23.8401,23.5922,23.8115,191672.0
2021-05-19 10:15:00,24.98,25.05,24.87,25.03,177344.0,23.8115,23.8782,23.7066,23.8591,177344.0
2021-05-19 10:20:00,25.03,25.04,24.84,24.84,258589.0,23.8591,23.8687,23.678,23.678,258589.0
2021-05-19 10:25:00,24.83,25.01,24.81,24.98,150044.0,23.6685,23.8401,23.6494,23.8115,150044.0
2021-05-19 10:30:00,24.98,24.99,24.81,24.92,147933.0,23.8115,23.821,23.6494,23.7543,147933.0
2021-05-19 10:35:00,24.94,24.94,24.7,24.71,236061.0,23.7733,23.7733,23.5446,23.5541,236061.0
2021-05-19 10:40:00,24.7,24.93,24.67,24.9,216793.0,23.5446,23.7638,23.516,23.7352,216793.0
2021-05-19 10:45:00,24.89,24.93,24.74,24.78,217409.0,23.7257,23.7638,23.5827,23.6208,217409.0
2021-05-19 10:50:00,24.78,24.8,24.71,24.76,197595.0,23.6208,23.6399,23.5541,23.6017,197595.0
2021-05-19 10:55:00,24.76,24.95,24.72,24.94,191325.0,23.6017,23.7829,23.5636,23.7733,191325.0
2021-05-19 11:00:00,24.93,24.96,24.85,24.91,186026.0,23.7638,23.7924,23.6875,23.7447,186026.0
2021-05-19 11:05:00,24.92,25.13,24.87,25.08,161280.0,23.7543,23.9544,23.7066,23.9068,161280.0
2021-05-19 11:10:00,25.08,25.2,25.08,25.11,147527.0,23.9068,24.0212,23.9068,23.9354,147527.0
2021-05-19 11:15:00,25.1,25.16,25.01,25.02,198288.0,23.9258,23.983,23.8401,23.8496,198288.0
2021-05-19 11:20:00,25.02,25.21,24.99,25.16,206306.0,23.8496,24.0307,23.821,23.983,206306.0
2021-05-19 11:25:00,25.17,25.21,25.13,25.18,50382.0,23.9926,24.0307,23.9544,24.0021,50382.0
2021-05-19 11:30:00,25.19,25.2,25.07,25.11,97828.0,24.0116,24.0212,23.8972,23.9354,97828.0
2021-05-19 11:35:00,25.11,25.18,25.1,25.13,97677.0,23.9354,24.0021,23.9258,23.9544,97677.0
2021-05-19 11:40:00,25.12,25.17,25.08,25.12,88081.0,23.9449,23.9926,23.9068,23.9449,88081.0
2021-05-19 11:45:00,25.12,25.16,25.07,25.15,70882.0,23.9449,23.983,23.8972,23.9735,70882.0
2021-05-19 11:50:00,25.15,25.15,25.05,25.09,78605.0,23.9735,23.9735,23.8782,23.9163,78605.0
2021-05-19 11:55:00,25.09,25.16,25.08,25.1,87204.0,23.9163,23.983,23.9068,23.9258,87204.0
2021-05-19 12:00:00,25.1,25.1,25.02,25.06,88553.0,23.9258,23.9258,23.8496,23.8877,88553.0
2021-05-19 12:05:00,25.07,25.12,25.05,25.1,76039.0,23.8972,23.9449,23.8782,23.9258,76039.0
2021-05-19 12:10:00,25.1,25.16,25.09,25.14,49729.0,23.9258,23.983,23.9163,23.964,49729.0
2021-05-19 12:15:00,25.14,25.38,25.13,25.36,282681.0,23.964,24.1927,23.9544,24.1737,282681.0
2021-05-19 12:20:00,25.35,25.48,25.32,25.43,311044.0,24.1641,24.2881,24.1356,24.2404,311044.0
2021-05-19 12:25:00,25.44,25.46,25.35,25.37,200497.0,24.2499,24.269,24.1641,24.1832,200497.0
2021-05-19 12:30:00,25.36,25.38,25.31,25.33,87328.0,24.1737,24.1927,24.126,24.1451,87328.0
2021-05-19 12:35:00,25.34,25.42,25.3,25.42,109516.0,24.1546,24.2309,24.1165,24.2309,109516.0
2021-05-19 12:40:00,25.41,25.51,25.4,25.48,154311.0,24.2213,24.3167,24.2118,24.2881,154311.0
2021-05-19 12:45:00,25.48,25.5,25.42,25.43,132069.0,24.2881,24.3071,24.2309,24.2404,132069.0
2021-05-19 12:50:00,25.43,25.48,25.37,25.46,123096.0,24.2404,24.2881,24.1832,24.269,123096.0
2021-05-19 12:55:00,25.45,25.5,25.41,25.42,97512.0,24.2595,24.3071,24.2213,24.2309,97512.0
2021-05-19 13:00:00,25.42,25.48,25.4,25.48,106163.0,24.2309,24.2881,24.2118,24.2881,106163.0
2021-05-19 13:05:00,25.48,25.58,25.48,25.51,109387.0,24.2881,24.3834,24.2881,24.3167,109387.0
2021-05-19 13:10:00,25.51,25.59,25.51,25.54,124890.0,24.3167,24.3929,24.3167,24.3453,124890.0
2021-05-19 13:15:00,25.55,25.61,25.53,25.6,99834.0,24.3548,24.412,24.3357,24.4025,99834.0
2021-05-19 13:20:00,25.6,25.61,25.52,25.52,123303.0,24.4025,24.412,24.3262,24.3262,123303.0
2021-05-19 13:25:00,25.51,25.52,25.45,25.5,114422.0,24.3167,24.3262,24.2595,24.3071,114422.0
2021-05-19 13:30:00,25.49,25.53,25.44,25.47,133323.0,24.2976,24.3357,24.2499,24.2785,133323.0
2021-05-19 13:35:00,25.46,25.47,25.41,25.41,117020.0,24.269,24.2785,24.2213,24.2213,117020.0
2021-05-19 13:40:00,25.42,25.45,25.39,25.39,123726.0,24.2309,24.2595,24.2023,24.2023,123726.0
2021-05-19 13:45:00,25.39,25.42,25.36,25.42,119191.0,24.2023,24.2309,24.1737,24.2309,119191.0
2021-05-19 13:50:00,25.42,25.43,25.37,25.4,111065.0,24.2309,24.2404,24.1832,24.2118,111065.0
2021-05-19 13:55:00,25.41,25.45,25.39,25.4,115890.0,24.2213,24.2595,24.2023,24.2118,115890.0
2021-05-19 14:00:00,25.41,25.45,25.18,25.21,387521.0,24.2213,24.2595,24.0021,24.0307,387521.0
2021-05-19 14:05:00,25.22,25.24,25.14,25.23,192867.0,24.0402,24.0593,23.964,24.0498,192867.0
2021-05-19 14:10:00,25.2,25.26,25.13,25.14,171492.0,24.0212,24.0784,23.9544,23.964,171492.0
2021-05-19 14:15:00,25.14,25.14,25.04,25.08,210474.0,23.964,23.964,23.8687,23.9068,210474.0
2021-05-19 14:20:00,25.08,25.33,25.07,25.29,279986.0,23.9068,24.1451,23.8972,24.107,279986.0
2021-05-19 14:25:00,25.29,25.3,25.14,25.15,88349.0,24.107,24.1165,23.964,23.9735,88349.0
2021-05-19 14:30:00,25.15,25.21,25.04,25.05,165022.0,23.9735,24.0307,23.8687,23.8782,165022.0
2021-05-19 14:35:00,25.06,25.08,24.98,25.0,143275.0,23.8877,23.9068,23.8115,23.8305,143275.0
2021-05-19 14:40:00,25.0,25.05,24.98,25.0,93701.0,23.8305,23.8782,23.8115,23.8305,93701.0
2021-05-19 14:45:00,25.0,25.01,24.92,24.96,80845.0,23.8305,23.8401,23.7543,23.7924,80845.0
2021-05-19 14:50:00,24.96,24.96,24.91,24.94,105790.0,23.7924,23.7924,23.7447,23.7733,105790.0
2021-05-19 14:55:00,24.94,25.01,24.88,24.92,173348.0,23.7733,23.8401,23.7161,23.7543,173348.0
2021-05-19 15:00:00,24.91,24.97,24.89,24.96,94007.0,23.7447,23.8019,23.7257,23.7924,94007.0
2021-05-19 15:05:00,24.96,25.02,24.93,24.98,109887.0,23.7924,23.8496,23.7638,23.8115,109887.0
2021-05-19 15:10:00,24.98,25.06,24.97,25.0,131914.0,23.8115,23.8877,23.8019,23.8305,131914.0
2021-05-19 15:15:00,24.99,25.03,24.98,25.01,53915.0,23.821,23.8591,23.8115,23.8401,53915.0
2021-05-19 15:20:00,25.02,25.15,25.0,25.12,116819.0,23.8496,23.9735,23.8305,23.9449,116819.0
2021-05-19 15:25:00,25.13,25.15,25.06,25.12,113595.0,23.9544,23.9735,23.8877,23.9449,113595.0
2021-05-19 15:30:00,25.12,25.12,25.04,25.09,164004.0,23.9449,23.9449,23.8687,23.9163,164004.0
2021-05-19 15:35:00,25.09,25.13,25.05,25.13,188259.0,23.9163,23.9544,23.8782,23.9544,188259.0
2021-05-19 15:40:00,25.12,25.19,25.1,25.13,293017.0,23.9449,24.0116,23.9258,23.9544,293017.0
2021-05-19 15:45:00,25.13,25.13,25.03,25.08,278588.0,23.9544,23.9544,23.8591,23.9068,278588.0
2021-05-19 15:50:00,25.08,25.15,25.07,25.11,516553.0,23.9068,23.9735,23.8972,23.9354,516553.0
2021-05-19 15:55:00,25.1,25.14,25.05,25.06,1135939.0,23.9258,23.964,23.8782,23.8877,1135939.0
2021-05-20 09:30:00,25.15,25.22,24.76,24.77,521932.0,23.9735,24.0402,23.6017,23.6113,521932.0
2021-05-20 09:35:00,24.78,24.82,24.64,24.64,506854.0,23.6208,23.6589,23.4874,23.4874,506854.0
2021-05-20 09:40:00,24.64,24.82,24.63,24.73,268224.0,23.4874,23.6589,23.4778,23.5732,268224.0
2021-05-20 09:45:00,24.73,24.91,24.68,24.74,316482.0,23.5732,23.7447,23.5255,23.5827,316482.0
2021-05-20 09:50:00,24.74,24.92,24.74,24.78,518865.0,23.5827,23.7543,23.5827,23.6208,518865.0
2021-05-20 09:55:00,24.79,24.97,24.78,24.94,198125.0,23.6303,23.8019,23.6208,23.7733,198125.0
2021-05-20 10:00:00,24.94,24.97,24.78,24.87,177201.0,23.7733,23.8019,23.6208,23.7066,177201.0
2021-05-20 10:05:00,24.86,24.91,24.71,24.72,127996.0,23.6971,23.7447,23.5541,23.5636,127996.0
2021-05-20 10:10:00,24.72,24.86,24.7,24.83,147645.0,23.5636,23.6971,23.5446,23.6685,147645.0
2021-05-20 10:15:00,24.82,24.9,24.71,24.87,150012.0,23.6589,23.7352,23.5541,23.7066,150012.0
2021-05-20 10:20:00,24.88,24.99,24.87,24.95,270882.0,23.7161,23.821,23.7066,23.7829,270882.0
2021-05-20 10:25:00,24.96,25.0,24.88,24.92,116501.0,23.7924,23.8305,23.7161,23.7543,116501.0
2021-05-20 10:30:00,24.92,24.92,24.71,24.71,174096.0,23.7543,23.7543,23.5541,23.5541,174096.0
2021-05-20 10:35:00,24.71,24.72,24.65,24.69,211374.0,23.5541,23.5636,23.4969,23.535,211374.0
2021-05-20 10:40:00,24.69,24.85,24.68,24.83,109565.0,23.535,23.6875,23.5255,23.6685,109565.0
2021-05-20 10:45:00,24.84,24.86,24.78,24.8,91773.0,23.678,23.6971,23.6208,23.6399,91773.0
2021-05-20 10:50:00,24.79,24.83,24.75,24.82,82105.0,23.6303,23.6685,23.5922,23.6589,82105.0
2021-05-20 10:55:00,24.83,24.85,24.75,24.78,146081.0,23.6685,23.6875,23.5922,23.6208,146081.0
2021-05-20 11:00:00,24.78,24.9,24.77,24.89,256905.0,23.6208,23.7352,23.6113,23.7257,256905.0
2021-05-20 11:05:00,24.89,24.89,24.8,24.84,98890.0,23.7257,23.7257,23.6399,23.678,98890.0
2021-05-20 11:10:00,24.85,24.9,24.81,24.84,86328.0,23.6875,23.7352,23.6494,23.678,86328.0
2021-05-20 11:15:00,24.84,24.95,24.84,24.87,112291.0,23.678,23.7829,23.678,23.7066,112291.0
2021-05-20 11:20:00,24.87,24.93,24.86,24.91,122457.0,23.7066,23.7638,23.6971,23.7447,122457.0
2021-05-20 11:25:00,24.91,24.92,24.86,24.88,185979.0,23.7447,23.7543,23.6971,23.7161,185979.0
2021-05-20 11:30:00,24.89,24.96,24.87,24.91,95544.0,23.7257,23.7924,23.7066,23.7447,95544.0
2021-05-20 11:35:00,24.91,24.94,24.85,24.93,139837.0,23.7447,23.7733,23.6875,23.7638,139837.0
2021-05-20 11:40:00,24.93,24.95,24.89,24.89,133473.0,23.7638,23.7829,23.7257,23.7257,133473.0
2021-05-20 11:45:00,24.9,24.91,24.87,24.89,63488.0,23.7352,23.7447,23.7066,23.7257,63488.0
2021-05-20 11:50:00,24.89,24.9,24.75,24.77,473324.0,23.7257,23.7352,23.5922,23.6113,473324.0
2021-05-20 11:55:00,24.76,24.88,24.76,24.85,144785.0,23.6017,23.7161,23.6017,23.6875,144785.0
2021-05-20 12:00:00,24.85,24.87,24.8,24.83,94342.0,23.6875,23.7066,23.6399,23.6685,94342.0
2021-05-20 12:05:00,24.83,24.84,24.77,24.78,90473.0,23.6685,23.678,23.6113,23.6208,90473.0
2021-05-20 12:10:00,24.77,24.84,24.74,24.8,134570.0,23.6113,23.678,23.5827,23.6399,134570.0
2021-05-20 12:15:00,24.82,24.83,24.76,24.78,96411.0,23.6589,23.6685,23.6017,23.6208,96411.0
2021-05-20 12:20:00,24.77,24.79,24.7,24.71,89138.0,23.6113,23.6303,23.5446,23.5541,89138.0
2021-05-20 12:25:00,24.71,24.72,24.64,24.64,321345.0,23.5541,23.5636,23.4874,23.4874,321345.0
2021-05-20 12:30:00,24.64,24.67,24.61,24.63,142445.0,23.4874,23.516,23.4588,23.4778,142445.0
2021-05-20 12:35:00,24.62,24.62,24.49,24.52,357228.0,23.4683,23.4683,23.3444,23.373,357228.0
2021-05-20 12:40:00,24.51,24.58,24.5,24.57,109726.0,23.3634,23.4302,23.3539,23.4206,109726.0
2021-05-20 12:45:00,24.57,24.68,24.56,24.61,321231.0,23.4206,23.5255,23.4111,23.4588,321231.0
2021-05-20 12:50:00,24.6,24.67,24.6,24.65,65354.0,23.4492,23.516,23.4492,23.4969,65354.0
2021-05-20 12:55:00,24.65,24.68,24.63,24.64,71092.0,23.4969,23.5255,23.4778,23.4874,71092.0
2021-05-20 13:00:00,24.64,24.66,24.62,24.65,34857.0,23.4874,23.5064,23.4683,23.4969,34857.0
2021-05-20 13:05:00,24.66,24.71,24.64,24.7,54013.0,23.5064,23.5541,23.4874,23.5446,54013.0
2021-05-20 13:10:00,24.69,24.76,24.68,24.73,89051.0,23.535,23.6017,23.5255,23.5732,89051.0
2021-05-20 13:15:00,24.72,24.73,24.66,24.69,67668.0,23.5636,23.5732,23.5064,23.535,67668.0
2021-05-20 13:20:00,24.69,24.75,24.67,24.73,54952.0,23.535,23.5922,23.516,23.5732,54952.0
2021-05-20 13:25:00,24.73,24.75,24.7,24.74,39011.0,23.5732,23.5922,23.5446,23.5827,39011.0
2021-05-20 13:30:00,24.73,24.73,24.56,24.6,179405.0,23.5732,23.5732,23.4111,23.4492,179405.0
2021-05-20 13:35:00,24.6,24.67,24.59,24.63,80301.0,23.4492,23.516,23.4397,23.4778,80301.0
2021-05-20 13:40:00,24.62,24.67,24.6,24.63,84265.0,23.4683,23.516,23.4492,23.4778,84265.0
2021-05-20 13:45:00,24.63,24.65,24.58,24.64,89870.0,23.4778,23.4969,23.4302,23.4874,89870.0
2021-05-20 13:50:00,24.63,24.68,24.55,24.57,97702.0,23.4778,23.5255,23.4016,23.4206,97702.0
2021-05-20 13:55:00,24.55,24.6,24.53,24.59,59354.0,23.4016,23.4492,23.3825,23.4397,59354.0
2021-05-20 14:00:00,24.59,24.61,24.57,24.59,84462.0,23.4397,23.4588,23.4206,23.4397,84462.0
2021-05-20 14:05:00,24.58,24.67,24.58,24.66,94826.0,23.4302,23.516,23.4302,23.5064,94826.0
2021-05-20 14:10:00,24.66,24.72,24.65,24.71,91460.0,23.5064,23.5636,23.4969,23.5541,91460.0
2021-05-20 14:15:00,24.71,24.76,24.71,24.73,136306.0,23.5541,23.6017,23.5541,23.5732,136306.0
2021-05-20 14:20:00,24.73,24.76,24.72,24.75,53808.0,23.5732,23.6017,23.5636,23.5922,53808.0
2021-05-20 14:25:00,24.74,24.76,24.7,24.74,69603.0,23.5827,23.6017,23.5446,23.5827,69603.0
2021-05-20 14:30:00,24.74,24.76,24.67,24.67,73047.0,23.5827,23.6017,23.516,23.516,73047.0
2021-05-20 14:35:00,24.68,24.73,24.67,24.73,51328.0,23.5255,23.5732,23.516,23.5732,51328.0
2021-05-20 14:40:00,24.72,24.77,24.72,24.76,84089.0,23.5636,23.6113,23.5636,23.6017,84089.0
2021-05-20 14:45:00,24.77,24.8,24.76,24.79,55748.0,23.6113,23.6399,23.6017,23.6303,55748.0
2021-05-20 14:50:00,24.8,24.86,24.78,24.83,119032.0,23.6399,23.6971,23.6208,23.6685,119032.0
2021-05-20 14:55:00,24.82,24.87,24.81,24.86,77960.0,23.6589,23.7066,23.6494,23.6971,77960.0
2021-05-20 15:00:00,24.86,24.97,24.83,24.94,154431.0,23.6971,23.8019,23.6685,23.7733,154431.0
2021-05-20 15:05:00,24.94,24.98,24.92,24.96,96495.0,23.7733,23.8115,23.7543,23.7924,96495.0
2021-05-20 15:10:00,24.97,25.03,24.97,25.02,112443.0,23.8019,23.8591,23.8019,23.8496,112443.0
2021-05-20 15:15:00,25.02,25.05,25.01,25.02,93169.0,23.8496,23.8782,23.8401,23.8496,93169.0
2021-05-20 15:20:00,25.02,25.04,24.99,25.03,103886.0,23.8496,23.8687,23.821,23.8591,103886.0
2021-05-20 15:25:00,25.03,25.09,25.03,25.07,105666.0,23.8591,23.9163,23.8591,23.8972,105666.0
2021-05-20 15:30:00,25.07,25.09,25.03,25.04,159562.0,23.8972,23.9163,23.8591,23.8687,159562.0
2021-05-20 15:35:00,25.04,25.07,25.0,25.03,182816.0,23.8687,23.8972,23.8305,23.8591,182816.0
2021-05-20 15:40:00,25.04,25.07,25.0,25.07,217928.0,23.8687,23.8972,23.8305,23.8972,217928.0
2021-05-20 15:45:00,25.07,25.13,24.98,24.98,360404.0,23.8972,23.9544,23.8115,23.8115,360404.0
2021-05-20 15:50:00,24.99,25.03,24.95,24.99,416390.0,23.821,23.8591,23.7829,23.821,416390.0
2021-05-20 15:55:00,24.99,25.02,24.92,24.94,858712.0,23.821,23.8496,23.7543,23.7733,858712.0
2021-05-21 09:30:00,25.38,25.49,25.09,25.33,753413.0,24.1927,24.2976,23.9163,24.1451,753413.0
2021-05-21 09:35:00,25.33,25.35,25.2,25.33,299291.0,24.1451,24.1641,24.0212,24.1451,299291.0
2021-05-21 09:40:00,25.33,25.58,25.32,25.49,376293.0,24.1451,24.3834,24.1356,24.2976,376293.0
2021-05-21 09:45:00,25.49,25.64,25.38,25.6,269707.0,24.2976,24.4406,24.1927,24.4025,269707.0
2021-05-21 09:50:00,25.61,25.64,25.43,25.61,219601.0,24.412,24.4406,24.2404,24.412,219601.0
2021-05-21 09:55:00,25.61,25.66,25.42,25.43,198584.0,24.412,24.4596,24.2309,24.2404,198584.0
2021-05-21 10:00:00,25.43,25.52,25.31,25.33,184336.0,24.2404,24.3262,24.126,24.1451,184336.0
2021-05-21 10:05:00,25.32,25.49,25.26,25.46,364299.0,24.1356,24.2976,24.0784,24.269,364299.0
2021-05-21 10:10:00,25.45,25.46,25.25,25.26,168343.0,24.2595,24.269,24.0688,24.0784,168343.0
2021-05-21 10:15:00,25.25,25.26,25.15,25.25,198998.0,24.0688,24.0784,23.9735,24.0688,198998.0
2021-05-21 10:20:00,25.25,25.27,25.17,25.24,268402.0,24.0688,24.0879,23.9926,24.0593,268402.0
2021-05-21 10:25:00,25.24,25.31,25.15,25.3,172395.0,24.0593,24.126,23.9735,24.1165,172395.0
2021-05-21 10:30:00,25.3,25.45,25.3,25.44,132170.0,24.1165,24.2595,24.1165,24.2499,132170.0
2021-05-21 10:35:00,25.45,25.48,25.26,25.27,163875.0,24.2595,24.2881,24.0784,24.0879,163875.0
2021-05-21 10:40:00,25.26,25.3,25.2,25.25,117083.0,24.0784,24.1165,24.0212,24.0688,117083.0
2021-05-21 10:45:00,25.24,25.24,25.15,25.19,290199.0,24.0593,24.0593,23.9735,24.0116,290199.0
2021-05-21 10:50:00,25.19,25.3,25.17,25.29,170353.0,24.0116,24.1165,23.9926,24.107,170353.0
2021-05-21 10:55:00,25.29,25.39,25.28,25.38,159608.0,24.107,24.2023,24.0974,24.1927,159608.0
2021-05-21 11:00:00,25.39,25.51,25.38,25.49,167904.0,24.2023,24.3167,24.1927,24.2976,167904.0
2021-05-21 11:05:00,25.49,25.53,25.43,25.44,129667.0,24.2976,24.3357,24.2404,24.2499,129667.0
2021-05-21 11:10:00,25.44,25.48,25.35,25.37,76652.0,24.2499,24.2881,24.1641,24.1832,76652.0
2021-05-21 11:15:00,25.37,25.39,25.34,25.38,50345.0,24.1832,24.2023,24.1546,24.1927,50345.0
2021-05-21 11:20:00,25.38,25.38,25.29,25.33,59888.0,24.1927,24.1927,24.107,24.1451,59888.0
2021-05-21 11:25:00,25.34,25.43,25.27,25.3,78535.0,24.1546,24.2404,24.0879,24.1165,78535.0
2021-05-21 11:30:00,25.3,25.33,25.28,25.31,99144.0,24.1165,24.1451,24.0974,24.126,99144.0
2021-05-21 11:35:00,25.32,25.39,25.31,25.36,97040.0,24.1356,24.2023,24.126,24.1737,97040.0
2021-05-21 11:40:00,25.36,25.44,25.36,25.4,79780.0,24.1737,24.2499,24.1737,24.2118,79780.0
2021-05-21 11:45:00,25.4,25.46,25.37,25.42,108319.0,24.2118,24.269,24.1832,24.2309,108319.0
2021-05-21 11:50:00,25.43,25.43,25.36,25.38,48315.0,24.2404,24.2404,24.1737,24.1927,48315.0
2021-05-21 11:55:00,25.38,25.39,25.29,25.35,299396.0,24.1927,24.2023,24.107,24.1641,299396.0
2021-05-21 12:00:00,25.35,25.39,25.3,25.32,127126.0,24.1641,24.2023,24.1165,24.1356,127126.0
2021-05-21 12:05:00,25.32,25.34,25.27,25.27,77020.0,24.1356,24.1546,24.0879,24.0879,77020.0
2021-05-21 12:10:00,25.28,25.33,25.27,25.28,79208.0,24.0974,24.1451,24.0879,24.0974,79208.0
2021-05-21 12:15:00,25.28,25.33,25.26,25.27,49044.0,24.0974,24.1451,24.0784,24.0879,49044.0
2021-05-21 12:20:00,25.27,25.34,25.24,25.29,104728.0,24.0879,24.1546,24.0593,24.107,104728.0
2021-05-21 12:25:00,25.29,25.31,25.26,25.31,52242.0,24.107,24.126,24.0784,24.126,52242.0
2021-05-21 12:30:00,25.3,25.35,25.28,25.35,89678.0,24.1165,24.1641,24.0974,24.1641,89678.0
2021-05-21 12:35:00,25.34,25.35,25.24,25.26,44884.0,24.1546,24.1641,24.0593,24.0784,44884.0
2021-05-21 12:40:00,25.26,25.31,25.25,25.3,66365.0,24.0784,24.126,24.0688,24.1165,66365.0
2021-05-21 12:45:00,25.29,25.3,25.2,25.25,56299.0,24.107,24.1165,24.0212,24.0688,56299.0
2021-05-21 12:50:00,25.26,25.26,25.19,25.19,82115.0,24.0784,24.0784,24.0116,24.0116,82115.0
2021-05-21 12:55:00,25.2,25.23,25.13,25.2,133025.0,24.0212,24.0498,23.9544,24.0212,133025.0
2021-05-21 13:00:00,25.19,25.22,25.16,25.2,96111.0,24.0116,24.0402,23.983,24.0212,96111.0
2021-05-21 13:05:00,25.2,25.27,25.2,25.26,93805.0,24.0212,24.0879,24.0212,24.0784,93805.0
2021-05-21 13:10:00,25.26,25.27,25.24,25.24,54257.0,24.0784,24.0879,24.0593,24.0593,54257.0
2021-05-21 13:15:00,25.25,25.29,25.24,25.29,81983.0,24.0688,24.107,24.0593,24.107,81983.0
2021-05-21 13:20:00,25.29,25.36,25.28,25.34,87865.0,24.107,24.1737,24.0974,24.1546,87865.0
2021-05-21 13:25:00,25.33,25.34,25.3,25.31,37368.0,24.1451,24.1546,24.1165,24.126,37368.0
2021-05-21 13:30:00,25.31,25.36,25.3,25.35,50154.0,24.126,24.1737,24.1165,24.1641,50154.0
2021-05-21 13:35:00,25.34,25.39,25.33,25.36,52624.0,24.1546,24.2023,24.1451,24.1737,52624.0
2021-05-21 13:40:00,25.36,25.37,25.3,25.32,42155.0,24.1737,24.1832,24.1165,24.1356,42155.0
2021-05-21 13:45:00,25.32,25.34,25.31,25.32,49975.0,24.1356,24.1546,24.126,24.1356,49975.0
2021-05-21 13:50:00,25.32,25.37,25.29,25.35,80223.0,24.1356,24.1832,24.107,24.1641,80223.0
2021-05-21 13:55:00,25.35,25.38,25.35,25.38,60716.0,24.1641,24.1927,24.1641,24.1927,60716.0
2021-05-21 14:00:00,25.38,25.39,25.32,25.34,73346.0,24.1927,24.2023,24.1356,24.1546,73346.0
2021-05-21 14:05:00,25.34,25.38,25.33,25.35,59701.0,24.1546,24.1927,24.1451,24.1641,59701.0
2021-05-21 14:10:00,25.35,25.35,25.32,25.34,23630.0,24.1641,24.1641,24.1356,24.1546,23630.0
2021-05-21 14:15:00,25.34,25.35,25.31,25.32,37791.0,24.1546,24.1641,24.126,24.1356,37791.0
2021-05-21 14:20:00,25.31,25.31,25.26,25.3,74858.0,24.126,24.126,24.0784,24.1165,74858.0
2021-05-21 14:25:00,25.3,25.31,25.23,25.25,43801.0,24.1165,24.126,24.0498,24.0688,43801.0
2021-05-21 14:30:00,25.25,25.29,25.25,25.26,95256.0,24.0688,24.107,24.0688,24.0784,95256.0
2021-05-21 14:35:00,25.26,25.31,25.26,25.28,43717.0,24.0784,24.126,24.0784,24.0974,43717.0
2021-05-21 14:40:00,25.27,25.28,25.25,25.27,30345.0,24.0879,24.0974,24.0688,24.0879,30345.0
2021-05-21 14:45:00,25.28,25.3,25.26,25.29,70409.0,24.0974,24.1165,24.0784,24.107,70409.0
2021-05-21 14:50:00,25.28,25.33,25.27,25.32,54913.0,24.0974,24.1451,24.0879,24.1356,54913.0
2021-05-21 14:55:00,25.32,25.36,25.3,25.36,97644.0,24.1356,24.1737,24.1165,24.1737,97644.0
2021-05-21 15:00:00,25.37,25.4,25.28,25.31,161941.0,24.1832,24.2118,24.0974,24.126,161941.0
2021-05-21 15:05:00,25.3,25.33,25.29,25.33,89706.0,24.1165,24.1451,24.107,24.1451,89706.0
2021-05-21 15:10:00,25.32,25.45,25.32,25.42,224183.0,24.1356,24.2595,24.1356,24.2309,224183.0
2021-05-21 15:15:00,25.43,25.46,25.38,25.39,86289.0,24.2404,24.269,24.1927,24.2023,86289.0
2021-05-21 15:20:00,25.39,25.44,25.38,25.44,85488.0,24.2023,24.2499,24.1927,24.2499,85488.0
2021-05-21 15:25:00,25.44,25.45,25.36,25.37,173098.0,24.2499,24.2595,24.1737,24.1832,173098.0
2021-05-21 15:30:00,25.37,25.38,25.31,25.33,151287.0,24.1832,24.1927,24.126,24.1451,151287.0
2021-05-21 15:35:00,25.33,25.39,25.28,25.31,185402.0,24.1451,24.2023,24.0974,24.126,185402.0
2021-05-21 15:40:00,25.3,25.31,25.23,25.24,211573.0,24.1165,24.126,24.0498,24.0593,211573.0
2021-05-21 15:45:00,25.24,25.25,25.18,25.2,305304.0,24.0593,24.0688,24.0021,24.0212,305304.0
2021-05-21 15:50:00,25.21,25.21,25.1,25.12,387600.0,24.0307,24.0307,23.9258,23.9449,387600.0
2021-05-21 15:55:00,25.12,25.13,25.03,25.13,834383.0,23.9449,23.9544,23.8591,23.9544,834383.0
2021-05-24 09:30:00,25.38,25.43,25.03,25.13,748825.0,24.1927,24.2404,23.8591,23.9544,748825.0
2021-05-24 09:35:00,25.12,25.13,24.94,24.96,424900.0,23.9449,23.9544,23.7733,23.7924,424900.0
2021-05-24 09:40:00,24.94,25.19,24.9,25.05,521704.0,23.7733,24.0116,23.7352,23.8782,521704.0
2021-05-24 09:45:00,25.05,25.28,25.04,25.25,242269.0,23.8782,24.0974,23.8687,24.0688,242269.0
2021-05-24 09:50:00,25.25,25.44,25.25,25.42,309718.0,24.0688,24.2499,24.0688,24.2309,309718.0
2021-05-24 09:55:00,25.42,25.55,25.34,25.36,282929.0,24.2309,24.3548,24.1546,24.1737,282929.0
2021-05-24 10:00:00,25.37,25.52,25.35,25.38,248248.0,24.1832,24.3262,24.1641,24.1927,248248.0
2021-05-24 10:05:00,25.37,25.4,25.22,25.32,202625.0,24.1832,24.2118,24.0402,24.1356,202625.0
2021-05-24 10:10:00,25.32,25.33,25.2,25.27,114313.0,24.1356,24.1451,24.0212,24.0879,114313.0
2021-05-24 10:15:00,25.27,25.42,25.26,25.4,143007.0,24.0879,24.2309,24.0784,24.2118,143007.0
2021-05-24 10:20:00,25.42,25.48,25.32,25.34,140068.0,24.2309,24.2881,24.1356,24.1546,140068.0
2021-05-24 10:25:00,25.34,25.41,25.28,25.29,118496.0,24.1546,24.2213,24.0974,24.107,118496.0
2021-05-24 10:30:00,25.3,25.3,25.22,25.25,137771.0,24.1165,24.1165,24.0402,24.0688,137771.0
2021-05-24 10:35:00,25.25,25.37,25.23,25.36,104732.0,24.0688,24.1832,24.0498,24.1737,104732.0
2021-05-24 10:40:00,25.34,25.34,25.23,25.24,85503.0,24.1546,24.1546,24.0498,24.0593,85503.0
2021-05-24 10:45:00,25.25,25.27,25.16,25.2,107346.0,24.0688,24.0879,23.983,24.0212,107346.0
2021-05-24 10:50:00,25.2,25.29,25.19,25.27,88686.0,24.0212,24.107,24.0116,24.0879,88686.0
2021-05-24 10:55:00,25.26,25.28,25.18,25.21,165645.0,24.0784,24.0974,24.0021,24.0307,165645.0
2021-05-24 11:00:00,25.21,25.33,25.21,25.31,168691.0,24.0307,24.1451,24.0307,24.126,168691.0
2021-05-24 11:05:00,25.32,25.35,25.27,25.34,98525.0,24.1356,24.1641,24.0879,24.1546,98525.0
2021-05-24 11:10:00,25.34,25.35,25.27,25.32,154636.0,24.1546,24.1641,24.0879,24.1356,154636.0
2021-05-24 11:15:00,25.32,25.32,25.24,25.3,105898.0,24.1356,24.1356,24.0593,24.1165,105898.0
2021-05-24 11:20:00,25.31,25.36,25.3,25.34,78484.0,24.126,24.1737,24.1165,24.1546,78484.0
2021-05-24 11:25:00,25.34,25.35,25.28,25.34,91413.0,24.1546,24.1641,24.0974,24.1546,91413.0
2021-05-24 11:30:00,25.33,25.38,25.32,25.34,68766.0,24.1451,24.1927,24.1356,24.1546,68766.0
2021-05-24 11:35:00,25.35,25.37,25.31,25.33,45964.0,24.1641,24.1832,24.126,24.1451,45964.0
2021-05-24 11:40:00,25.33,25.34,25.28,25.29,70476.0,24.1451,24.1546,24.0974,24.107,70476.0
2021-05-24 11:45:00,25.29,25.33,25.29,25.32,24582.0,24.107,24.1451,24.107,24.1356,24582.0
2021-05-24 11:50:00,25.33,25.34,25.28,25.29,77829.0,24.1451,24.1546,24.0974,24.107,77829.0
2021-05-24 11:55:00,25.29,25.29,25.21,25.23,147322.0,24.107,24.107,24.0307,24.0498,147322.0
2021-05-24 12:00:00,25.23,25.28,25.15,25.16,119057.0,24.0498,24.0974,23.9735,23.983,119057.0
2021-05-24 12:05:00,25.16,25.18,25.1,25.16,144487.0,23.983,24.0021,23.9258,23.983,144487.0
2021-05-24 12:10:00,25.15,25.19,25.15,25.18,104719.0,23.9735,24.0116,23.9735,24.0021,104719.0
2021-05-24 12:15:00,25.18,25.25,25.17,25.24,112760.0,24.0021,24.0688,23.9926,24.0593,112760.0
2021-05-24 12:20:00,25.25,25.25,25.2,25.21,103719.0,24.0688,24.0688,24.0212,24.0307,103719.0
2021-05-24 12:25:00,25.2,25.22,25.17,25.21,89178.0,24.0212,24.0402,23.9926,24.0307,89178.0
2021-05-24 12:30:00,25.21,25.22,25.19,25.21,55707.0,24.0307,24.0402,24.0116,24.0307,55707.0
2021-05-24 12:35:00,25.22,25.31,25.21,25.3,107090.0,24.0402,24.126,24.0307,24.1165,107090.0
2021-05-24 12:40:00,25.3,25.34,25.27,25.33,156430.0,24.1165,24.1546,24.0879,24.1451,156430.0
2021-05-24 12:45:00,25.33,25.38,25.32,25.38,97711.0,24.1451,24.1927,24.1356,24.1927,97711.0
2021-05-24 12:50:00,25.37,25.45,25.35,25.43,336326.0,24.1832,24.2595,24.1641,24.2404,336326.0
2021-05-24 12:55:00,25.43,25.46,25.35,25.38,122725.0,24.2404,24.269,24.1641,24.1927,122725.0
2021-05-24 13:00:00,25.37,25.41,25.33,25.38,110729.0,24.1832,24.2213,24.1451,24.1927,110729.0
2021-05-24 13:05:00,25.38,25.39,25.36,25.38,57394.0,24.1927,24.2023,24.1737,24.1927,57394.0
2021-05-24 13:10:00,25.38,25.43,25.37,25.39,80589.0,24.1927,24.2404,24.1832,24.2023,80589.0
2021-05-24 13:15:00,25.39,25.42,25.37,25.38,109283.0,24.2023,24.2309,24.1832,24.1927,109283.0
2021-05-24 13:20:00,25.39,25.42,25.38,25.4,59186.0,24.2023,24.2309,24.1927,24.2118,59186.0
2021-05-24 13:25:00,25.39,25.41,25.38,25.41,73660.0,24.2023,24.2213,24.1927,24.2213,73660.0
2021-05-24 13:30:00,25.4,25.41,25.35,25.36,101719.0,24.2118,24.2213,24.1641,24.1737,101719.0
2021-05-24 13:35:00,25.37,25.38,25.34,25.38,48243.0,24.1832,24.1927,24.1546,24.1927,48243.0
2021-05-24 13:40:00,25.38,25.48,25.37,25.48,132297.0,24.1927,24.2881,24.1832,24.2881,132297.0
2021-05-24 13:45:00,25.48,25.49,25.43,25.46,195681.0,24.2881,24.2976,24.2404,24.269,195681.0
2021-05-24 13:50:00,25.46,25.5,25.43,25.5,116987.0,24.269,24.3071,24.2404,24.3071,116987.0
2021-05-24 13:55:00,25.49,25.5,25.47,25.49,67849.0,24.2976,24.3071,24.2785,24.2976,67849.0
2021-05-24 14:00:00,25.5,25.51,25.48,25.5,148352.0,24.3071,24.3167,24.2881,24.3071,148352.0
2021-05-24 14:05:00,25.5,25.51,25.45,25.51,116927.0,24.3071,24.3167,24.2595,24.3167,116927.0
2021-05-24 14:10:00,25.5,25.51,25.46,25.49,67959.0,24.3071,24.3167,24.269,24.2976,67959.0
2021-05-24 14:15:00,25.49,25.52,25.44,25.47,93158.0,24.2976,24.3262,24.2499,24.2785,93158.0
2021-05-24 14:20:00,25.47,25.48,25.43,25.47,64649.0,24.2785,24.2881,24.2404,24.2785,64649.0
2021-05-24 14:25:00,25.47,25.49,25.44,25.49,134853.0,24.2785,24.2976,24.2499,24.2976,134853.0
2021-05-24 14:30:00,25.49,25.51,25.46,25.5,63917.0,24.2976,24.3167,24.269,24.3071,63917.0
2021-05-24 14:35:00,25.49,25.5,25.44,25.44,88293.0,24.2976,24.3071,24.2499,24.2499,88293.0
2021-05-24 14:40:00,25.44,25.47,25.42,25.44,42654.0,24.2499,24.2785,24.2309,24.2499,42654.0
2021-05-24 14:45:00,25.44,25.48,25.43,25.48,62767.0,24.2499,24.2881,24.2404,24.2881,62767.0
2021-05-24 14:50:00,25.47,25.49,25.44,25.46,103634.0,24.2785,24.2976,24.2499,24.269,103634.0
2021-05-24 14:55:00,25.46,25.5,25.44,25.45,66534.0,24.269,24.3071,24.2499,24.2595,66534.0
2021-05-24 15:00:00,25.45,25.47,25.42,25.47,202639.0,24.2595,24.2785,24.2309,24.2785,202639.0
2021-05-24 15:05:00,25.46,25.49,25.42,25.46,225485.0,24.269,24.2976,24.2309,24.269,225485.0
2021-05-24 15:10:00,25.45,25.47,25.43,25.46,114613.0,24.2595,24.2785,24.2404,24.269,114613.0
2021-05-24 15:15:00,25.46,25.47,25.41,25.42,108423.0,24.269,24.2785,24.2213,24.2309,108423.0
2021-05-24 15:20:00,25.41,25.45,25.41,25.42,96623.0,24.2213,24.2595,24.2213,24.2309,96623.0
2021-05-24 15:25:00,25.43,25.47,25.42,25.46,126924.0,24.2404,24.2785,24.2309,24.269,126924.0
2021-05-24 15:30:00,25.46,25.47,25.41,25.42,118932.0,24.269,24.2785,24.2213,24.2309,118932.0
2021-05-24 15:35:00,25.42,25.47,25.41,25.46,87488.0,24.2309,24.2785,24.2213,24.269,87488.0
2021-05-24 15:40:00,25.45,25.5,25.44,25.5,129066.0,24.2595,24.3071,24.2499,24.3071,129066.0
2021-05-24 15:45:00,25.5,25.52,25.47,25.5,178260.0,24.3071,24.3262,24.2785,24.3071,178260.0
2021-05-24 15:50:00,25.5,25.51,25.44,25.46,287952.0,24.3071,24.3167,24.2499,24.269,287952.0
2021-05-24 15:55:00,25.47,25.48,25.4,25.43,580986.0,24.2785,24.2881,24.2118,24.2404,580986.0
2021-05-25 09:30:00,25.4,25.51,25.05,25.24,581689.0,24.2118,24.3167,23.8782,24.0593,581689.0
2021-05-25 09:35:00,25.25,25.44,25.2,25.39,246590.0,24.0688,24.2499,24.0212,24.2023,246590.0
2021-05-25 09:40:00,25.39,25.6,25.39,25.41,366516.0,24.2023,24.4025,24.2023,24.2213,366516.0
2021-05-25 09:45:00,25.42,25.52,25.34,25.43,214479.0,24.2309,24.3262,24.1546,24.2404,214479.0
2021-05-25 09:50:00,25.45,25.5,25.25,25.32,200069.0,24.2595,24.3071,24.0688,24.1356,200069.0
2021-05-25 09:55:00,25.31,25.37,25.15,25.21,299190.0,24.126,24.1832,23.9735,24.0307,299190.0
2021-05-25 10:00:00,25.22,25.3,25.19,25.26,164945.0,24.0402,24.1165,24.0116,24.0784,164945.0
2021-05-25 10:05:00,25.27,25.29,25.2,25.23,110705.0,24.0879,24.107,24.0212,24.0498,110705.0
2021-05-25 10:10:00,25.22,25.36,25.22,25.32,178768.0,24.0402,24.1737,24.0402,24.1356,178768.0
2021-05-25 10:15:00,25.31,25.42,25.26,25.27,214214.0,24.126,24.2309,24.0784,24.0879,214214.0
2021-05-25 10:20:00,25.27,25.35,25.2,25.33,104255.0,24.0879,24.1641,24.0212,24.1451,104255.0
2021-05-25 10:25:00,25.34,25.36,25.27,25.28,94834.0,24.1546,24.1737,24.0879,24.0974,94834.0
2021-05-25 10:30:00,25.28,25.3,25.12,25.16,117522.0,24.0974,24.1165,23.9449,23.983,117522.0
2021-05-25 10:35:00,25.17,25.23,25.15,25.23,103068.0,23.9926,24.0498,23.9735,24.0498,103068.0
2021-05-25 10:40:00,25.24,25.24,25.15,25.16,174228.0,24.0593,24.0593,23.9735,23.983,174228.0
2021-05-25 10:45:00,25.17,25.22,25.14,25.18,119385.0,23.9926,24.0402,23.964,24.0021,119385.0
2021-05-25 10:50:00,25.17,25.17,25.12,25.14,94784.0,23.9926,23.9926,23.9449,23.964,94784.0
2021-05-25 10:55:00,25.14,25.14,25.04,25.05,180785.0,23.964,23.964,23.8687,23.8782,180785.0
2021-05-25 11:00:00,25.04,25.05,24.98,24.98,200642.0,23.8687,23.8782,23.8115,23.8115,200642.0
2021-05-25 11:05:00,24.98,25.0,24.95,25.0,167357.0,23.8115,23.8305,23.7829,23.8305,167357.0
2021-05-25 11:10:00,24.99,25.05,24.94,25.02,121178.0,23.821,23.8782,23.7733,23.8496,121178.0
2021-05-25 11:15:00,25.02,25.03,24.79,24.85,338528.0,23.8496,23.8591,23.6303,23.6875,338528.0
2021-05-25 11:20:00,24.85,24.86,24.75,24.78,121053.0,23.6875,23.6971,23.5922,23.6208,121053.0
2021-05-25 11:25:00,24.78,24.8,24.75,24.77,154756.0,23.6208,23.6399,23.5922,23.6113,154756.0
2021-05-25 11:30:00,24.77,24.83,24.72,24.74,212182.0,23.6113,23.6685,23.5636,23.5827,212182.0
2021-05-25 11:35:00,24.73,24.79,24.73,24.76,210673.0,23.5732,23.6303,23.5732,23.6017,210673.0
2021-05-25 11:40:00,24.75,24.8,24.71,24.8,299414.0,23.5922,23.6399,23.5541,23.6399,299414.0
2021-05-25 11:45:00,24.8,24.83,24.76,24.83,181730.0,23.6399,23.6685,23.6017,23.6685,181730.0
2021-05-25 11:50:00,24.83,24.88,24.82,24.88,138021.0,23.6685,23.7161,23.6589,23.7161,138021.0
2021-05-25 11:55:00,24.88,24.88,24.8,24.88,77983.0,23.7161,23.7161,23.6399,23.7161,77983.0
2021-05-25 12:00:00,24.87,24.88,24.8,24.82,90905.0,23.7066,23.7161,23.6399,23.6589,90905.0
2021-05-25 12:05:00,24.82,24.92,24.82,24.89,94601.0,23.6589,23.7543,23.6589,23.7257,94601.0
2021-05-25 12:10:00,24.9,24.91,24.85,24.88,71324.0,23.7352,23.7447,23.6875,23.7161,71324.0
2021-05-25 12:15:00,24.89,24.89,24.79,24.82,51893.0,23.7257,23.7257,23.6303,23.6589,51893.0
2021-05-25 12:20:00,24.82,24.85,24.81,24.85,67857.0,23.6589,23.6875,23.6494,23.6875,67857.0
2021-05-25 12:25:00,24.85,24.86,24.82,24.86,56641.0,23.6875,23.6971,23.6589,23.6971,56641.0
2021-05-25 12:30:00,24.86,24.88,24.83,24.86,56860.0,23.6971,23.7161,23.6685,23.6971,56860.0
2021-05-25 12:35:00,24.87,24.87,24.8,24.8,109851.0,23.7066,23.7066,23.6399,23.6399,109851.0
2021-05-25 12:40:00,24.8,24.81,24.77,24.78,166590.0,23.6399,23.6494,23.6113,23.6208,166590.0
2021-05-25 12:45:00,24.79,24.82,24.77,24.81,91132.0,23.6303,23.6589,23.6113,23.6494,91132.0
2021-05-25 12:50:00,24.81,24.82,24.78,24.78,74602.0,23.6494,23.6589,23.6208,23.6208,74602.0
2021-05-25 12:55:00,24.78,24.82,24.76,24.82,182362.0,23.6208,23.6589,23.6017,23.6589,182362.0
2021-05-25 13:00:00,24.81,24.85,24.8,24.81,92541.0,23.6494,23.6875,23.6399,23.6494,92541.0
2021-05-25 13:05:00,24.81,24.82,24.74,24.79,149160.0,23.6494,23.6589,23.5827,23.6303,149160.0
2021-05-25 13:10:00,24.79,24.8,24.77,24.8,58009.0,23.6303,23.6399,23.6113,23.6399,58009.0
2021-05-25 13:15:00,24.8,24.8,24.78,24.79,22543.0,23.6399,23.6399,23.6208,23.6303,22543.0
2021-05-25 13:20:00,24.79,24.85,24.78,24.84,58471.0,23.6303,23.6875,23.6208,23.678,58471.0
2021-05-25 13:25:00,24.83,24.84,24.79,24.83,50024.0,23.6685,23.678,23.6303,23.6685,50024.0
2021-05-25 13:30:00,24.83,24.84,24.78,24.8,65611.0,23.6685,23.678,23.6208,23.6399,65611.0
2021-05-25 13:35:00,24.79,24.79,24.71,24.78,85121.0,23.6303,23.6303,23.5541,23.6208,85121.0
2021-05-25 13:40:00,24.77,24.82,24.77,24.82,205736.0,23.6113,23.6589,23.6113,23.6589,205736.0
2021-05-25 13:45:00,24.81,24.83,24.81,24.82,48435.0,23.6494,23.6685,23.6494,23.6589,48435.0
2021-05-25 13:50:00,24.81,24.84,24.76,24.77,103461.0,23.6494,23.678,23.6017,23.6113,103461.0
2021-05-25 13:55:00,24.77,24.82,24.76,24.82,60620.0,23.6113,23.6589,23.6017,23.6589,60620.0
2021-05-25 14:00:00,24.82,24.83,24.75,24.77,94256.0,23.6589,23.6685,23.5922,23.6113,94256.0
2021-05-25 14:05:00,24.77,24.81,24.75,24.79,62828.0,23.6113,23.6494,23.5922,23.6303,62828.0
2021-05-25 14:10:00,24.78,24.81,24.75,24.8,56346.0,23.6208,23.6494,23.5922,23.6399,56346.0
2021-05-25 14:15:00,24.8,24.84,24.76,24.82,107363.0,23.6399,23.678,23.6017,23.6589,107363.0
2021-05-25 14:20:00,24.81,24.83,24.79,24.8,55523.0,23.6494,23.6685,23.6303,23.6399,55523.0
2021-05-25 14:25:00,24.79,24.8,24.77,24.78,38623.0,23.6303,23.6399,23.6113,23.6208,38623.0
2021-05-25 14:30:00,24.77,24.79,24.75,24.76,53268.0,23.6113,23.6303,23.5922,23.6017,53268.0
2021-05-25 14:35:00,24.76,24.78,24.75,24.78,39503.0,23.6017,23.6208,23.5922,23.6208,39503.0
2021-05-25 14:40:00,24.78,24.8,24.76,24.77,46413.0,23.6208,23.6399,23.6017,23.6113,46413.0
2021-05-25 14:45:00,24.77,24.8,24.76,24.77,84077.0,23.6113,23.6399,23.6017,23.6113,84077.0
2021-05-25 14:50:00,24.76,24.77,24.72,24.73,73929.0,23.6017,23.6113,23.5636,23.5732,73929.0
2021-05-25 14:55:00,24.74,24.76,24.71,24.73,75051.0,23.5827,23.6017,23.5541,23.5732,75051.0
2021-05-25 15:00:00,24.72,24.72,24.68,24.68,81327.0,23.5636,23.5636,23.5255,23.5255,81327.0
2021-05-25 15:05:00,24.69,24.69,24.65,24.66,83394.0,23.535,23.535,23.4969,23.5064,83394.0
2021-05-25 15:10:00,24.65,24.69,24.64,24.67,95152.0,23.4969,23.535,23.4874,23.516,95152.0
2021-05-25 15:15:00,24.68,24.71,24.66,24.7,98605.0,23.5255,23.5541,23.5064,23.5446,98605.0
2021-05-25 15:20:00,24.7,24.77,24.69,24.75,118599.0,23.5446,23.6113,23.535,23.5922,118599.0
2021-05-25 15:25:00,24.76,24.77,24.67,24.68,53543.0,23.6017,23.6113,23.516,23.5255,53543.0
2021-05-25 15:30:00,24.69,24.69,24.65,24.66,100655.0,23.535,23.535,23.4969,23.5064,100655.0
2021-05-25 15:35:00,24.66,24.66,24.62,24.64,78888.0,23.5064,23.5064,23.4683,23.4874,78888.0
2021-05-25 15:40:00,24.63,24.69,24.63,24.68,146509.0,23.4778,23.535,23.4778,23.5255,146509.0
2021-05-25 15:45:00,24.68,24.7,24.65,24.66,214799.0,23.5255,23.5446,23.4969,23.5064,214799.0
2021-05-25 15:50:00,24.65,24.68,24.59,24.68,388203.0,23.4969,23.5255,23.4397,23.5255,388203.0
2021-05-25 15:55:00,24.68,24.7,24.61,24.62,567841.0,23.5255,23.5446,23.4588,23.4683,567841.0
2021-05-26 09:30:00,24.67,24.8,24.54,24.75,491361.0,23.516,23.6399,23.392,23.5922,491361.0
2021-05-26 09:35:00,24.75,24.9,24.61,24.83,396067.0,23.5922,23.7352,23.4588,23.6685,396067.0
2021-05-26 09:40:00,24.83,24.92,24.79,24.84,228614.0,23.6685,23.7543,23.6303,23.678,228614.0
2021-05-26 09:45:00,24.85,24.85,24.67,24.68,180870.0,23.6875,23.6875,23.516,23.5255,180870.0
2021-05-26 09:50:00,24.68,24.88,24.67,24.88,309035.0,23.5255,23.7161,23.516,23.7161,309035.0
2021-05-26 09:55:00,24.88,24.94,24.79,24.79,177926.0,23.7161,23.7733,23.6303,23.6303,177926.0
2021-05-26 10:00:00,24.79,24.82,24.73,24.8,147077.0,23.6303,23.6589,23.5732,23.6399,147077.0
2021-05-26 10:05:00,24.8,24.86,24.68,24.73,119587.0,23.6399,23.6971,23.5255,23.5732,119587.0
2021-05-26 10:10:00,24.73,24.78,24.71,24.76,74590.0,23.5732,23.6208,23.5541,23.6017,74590.0
2021-05-26 10:15:00,24.76,24.8,24.73,24.76,191872.0,23.6017,23.6399,23.5732,23.6017,191872.0
2021-05-26 10:20:00,24.76,24.8,24.72,24.76,114484.0,23.6017,23.6399,23.5636,23.6017,114484.0
2021-05-26 10:25:00,24.77,24.78,24.68,24.73,99463.0,23.6113,23.6208,23.5255,23.5732,99463.0
2021-05-26 10:30:00,24.74,24.85,24.72,24.82,132869.0,23.5827,23.6875,23.5636,23.6589,132869.0
2021-05-26 10:35:00,24.83,24.89,24.8,24.89,110248.0,23.6685,23.7257,23.6399,23.7257,110248.0
2021-05-26 10:40:00,24.9,24.99,24.87,24.91,274115.0,23.7352,23.821,23.7066,23.7447,274115.0
2021-05-26 10:45:00,24.91,25.07,24.91,25.03,164234.0,23.7447,23.8972,23.7447,23.8591,164234.0
2021-05-26 10:50:00,25.04,25.05,24.95,25.0,103823.0,23.8687,23.8782,23.7829,23.8305,103823.0
2021-05-26 10:55:00,25.01,25.09,24.97,25.09,119256.0,23.8401,23.9163,23.8019,23.9163,119256.0
2021-05-26 11:00:00,25.08,25.09,25.01,25.01,118611.0,23.9068,23.9163,23.8401,23.8401,118611.0
2021-05-26 11:05:00,25.02,25.05,24.99,25.01,135452.0,23.8496,23.8782,23.821,23.8401,135452.0
2021-05-26 11:10:00,25.01,25.04,24.99,25.04,96575.0,23.8401,23.8687,23.821,23.8687,96575.0
2021-05-26 11:15:00,25.04,25.07,25.01,25.05,52158.0,23.8687,23.8972,23.8401,23.8782,52158.0
2021-05-26 11:20:00,25.06,25.13,25.04,25.04,115298.0,23.8877,23.9544,23.8687,23.8687,115298.0
2021-05-26 11:25:00,25.04,25.09,25.01,25.07,149069.0,23.8687,23.9163,23.8401,23.8972,149069.0
2021-05-26 11:30:00,25.06,25.07,24.99,25.02,90972.0,23.8877,23.8972,23.821,23.8496,90972.0
2021-05-26 11:35:00,25.02,25.09,25.02,25.08,58483.0,23.8496,23.9163,23.8496,23.9068,58483.0
2021-05-26 11:40:00,25.08,25.1,25.02,25.06,99822.0,23.9068,23.9258,23.8496,23.8877,99822.0
2021-05-26 11:45:00,25.06,25.17,25.05,25.17,153637.0,23.8877,23.9926,23.8782,23.9926,153637.0
2021-05-26 11:50:00,25.16,25.19,25.14,25.17,99579.0,23.983,24.0116,23.964,23.9926,99579.0
2021-05-26 11:55:00,25.16,25.17,25.12,25.17,96076.0,23.983,23.9926,23.9449,23.9926,96076.0
2021-05-26 12:00:00,25.16,25.18,25.11,25.13,52442.0,23.983,24.0021,23.9354,23.9544,52442.0
2021-05-26 12:05:00,25.13,25.14,25.1,25.11,139787.0,23.9544,23.964,23.9258,23.9354,139787.0
2021-05-26 12:10:00,25.11,25.15,25.1,25.14,90091.0,23.9354,23.9735,23.9258,23.964,90091.0
2021-05-26 12:15:00,25.14,25.17,25.13,25.14,115881.0,23.964,23.9926,23.9544,23.964,115881.0
2021-05-26 12:20:00,25.14,25.18,25.13,25.18,243170.0,23.964,24.0021,23.9544,24.0021,243170.0
2021-05-26 12:25:00,25.17,25.25,25.17,25.23,246659.0,23.9926,24.0688,23.9926,24.0498,246659.0
2021-05-26 12:30:00,25.24,25.24,25.18,25.24,118740.0,24.0593,24.0593,24.0021,24.0593,118740.0
2021-05-26 12:35:00,25.24,25.26,25.2,25.25,150989.0,24.0593,24.0784,24.0212,24.0688,150989.0
2021-05-26 12:40:00,25.25,25.3,25.24,25.28,169049.0,24.0688,24.1165,24.0593,24.0974,169049.0
2021-05-26 12:45:00,25.27,25.28,25.21,25.24,87642.0,24.0879,24.0974,24.0307,24.0593,87642.0
2021-05-26 12:50:00,25.24,25.28,25.22,25.28,79522.0,24.0593,24.0974,24.0402,24.0974,79522.0
2021-05-26 12:55:00,25.27,25.29,25.23,25.23,92817.0,24.0879,24.107,24.0498,24.0498,92817.0
2021-05-26 13:00:00,25.24,25.27,25.23,25.24,46991.0,24.0593,24.0879,24.0498,24.0593,46991.0
2021-05-26 13:05:00,25.25,25.26,25.18,25.19,131506.0,24.0688,24.0784,24.0021,24.0116,131506.0
2021-05-26 13:10:00,25.19,25.25,25.19,25.23,80849.0,24.0116,24.0688,24.0116,24.0498,80849.0
2021-05-26 13:15:00,25.23,25.23,25.2,25.23,37069.0,24.0498,24.0498,24.0212,24.0498,37069.0
2021-05-26 13:20:00,25.23,25.31,25.23,25.3,84294.0,24.0498,24.126,24.0498,24.1165,84294.0
2021-05-26 13:25:00,25.3,25.31,25.26,25.28,69999.0,24.1165,24.126,24.0784,24.0974,69999.0
2021-05-26 13:30:00,25.28,25.29,25.21,25.21,46290.0,24.0974,24.107,24.0307,24.0307,46290.0
2021-05-26 13:35:00,25.21,25.22,25.18,25.2,63628.0,24.0307,24.0402,24.0021,24.0212,63628.0
2021-05-26 13:40:00,25.2,25.23,25.19,25.2,36306.0,24.0212,24.0498,24.0116,24.0212,36306.0
2021-05-26 13:45:00,25.2,25.2,25.15,25.19,86174.0,24.0212,24.0212,23.9735,24.0116,86174.0
2021-05-26 13:50:00,25.19,25.19,25.06,25.07,175836.0,24.0116,24.0116,23.8877,23.8972,175836.0
2021-05-26 13:55:00,25.07,25.15,25.04,25.14,205884.0,23.8972,23.9735,23.8687,23.964,205884.0
2021-05-26 14:00:00,25.15,25.18,25.14,25.15,89566.0,23.9735,24.0021,23.964,23.9735,89566.0
2021-05-26 14:05:00,25.14,25.18,25.14,25.16,75638.0,23.964,24.0021,23.964,23.983,75638.0
2021-05-26 14:10:00,25.17,25.19,25.16,25.19,73486.0,23.9926,24.0116,23.983,24.0116,73486.0
2021-05-26 14:15:00,25.19,25.2,25.17,25.19,56504.0,24.0116,24.0212,23.9926,24.0116,56504.0
2021-05-26 14:20:00,25.19,25.24,25.18,25.21,90980.0,24.0116,24.0593,24.0021,24.0307,90980.0
2021-05-26 14:25:00,25.21,25.21,25.15,25.16,65518.0,24.0307,24.0307,23.9735,23.983,65518.0
2021-05-26 14:30:00,25.16,25.19,25.15,25.19,91837.0,23.983,24.0116,23.9735,24.0116,91837.0
2021-05-26 14:35:00,25.19,25.22,25.18,25.21,195483.0,24.0116,24.0402,24.0021,24.0307,195483.0
2021-05-26 14:40:00,25.21,25.22,25.19,25.2,73007.0,24.0307,24.0402,24.0116,24.0212,73007.0
2021-05-26 14:45:00,25.2,25.23,25.19,25.2,70917.0,24.0212,24.0498,24.0116,24.0212,70917.0
2021-05-26 14:50:00,25.21,25.21,25.17,25.19,109663.0,24.0307,24.0307,23.9926,24.0116,109663.0
2021-05-26 14:55:00,25.18,25.21,25.1,25.21,539966.0,24.0021,24.0307,23.9258,24.0307,539966.0
2021-05-26 15:00:00,25.2,25.26,25.2,25.26,112235.0,24.0212,24.0784,24.0212,24.0784,112235.0
2021-05-26 15:05:00,25.26,25.26,25.23,25.24,98386.0,24.0784,24.0784,24.0498,24.0593,98386.0
2021-05-26 15:10:00,25.24,25.28,25.21,25.26,165354.0,24.0593,24.0974,24.0307,24.0784,165354.0
2021-05-26 15:15:00,25.26,25.26,25.22,25.25,131327.0,24.0784,24.0784,24.0402,24.0688,131327.0
2021-05-26 15:20:00,25.26,25.31,25.25,25.3,165881.0,24.0784,24.126,24.0688,24.1165,165881.0
2021-05-26 15:25:00,25.31,25.37,25.3,25.36,381238.0,24.126,24.1832,24.1165,24.1737,381238.0
2021-05-26 15:30:00,25.36,25.41,25.35,25.39,203456.0,24.1737,24.2213,24.1641,24.2023,203456.0
2021-05-26 15:35:00,25.39,25.43,25.38,25.42,188734.0,24.2023,24.2404,24.1927,24.2309,188734.0
2021-05-26 15:40:00,25.42,25.44,25.36,25.37,205230.0,24.2309,24.2499,24.1737,24.1832,205230.0
2021-05-26 15:45:00,25.37,25.41,25.32,25.33,259219.0,24.1832,24.2213,24.1356,24.1451,259219.0
2021-05-26 15:50:00,25.34,25.38,25.32,25.35,366634.0,24.1546,24.1927,24.1356,24.1641,366634.0
2021-05-26 15:55:00,25.35,25.36,25.23,25.3,680243.0,24.1641,24.1737,24.0498,24.1165,680243.0
2021-05-27 09:30:00,25.79,25.93,25.62,25.93,797544.0,24.5836,24.717,24.4215,24.717,797544.0
2021-05-27 09:35:00,25.94,26.05,25.8,25.82,434088.0,24.7265,24.8314,24.5931,24.6122,434088.0
2021-05-27 09:40:00,25.82,25.92,25.64,25.66,451491.0,24.6122,24.7075,24.4406,24.4596,451491.0
2021-05-27 09:45:00,25.65,25.87,25.59,25.83,502341.0,24.4501,24.6598,24.3929,24.6217,502341.0
2021-05-27 09:50:00,25.83,26.19,25.83,26.11,646844.0,24.6217,24.9649,24.6217,24.8886,646844.0
2021-05-27 09:55:00,26.11,26.13,25.89,25.93,618623.0,24.8886,24.9077,24.6789,24.717,618623.0
2021-05-27 10:00:00,25.93,26.04,25.85,26.01,239189.0,24.717,24.8219,24.6408,24.7933,239189.0
2021-05-27 10:05:00,26.02,26.09,25.97,26.08,180504.0,24.8028,24.8695,24.7551,24.86,180504.0
2021-05-27 10:10:00,26.07,26.08,25.96,25.96,243188.0,24.8505,24.86,24.7456,24.7456,243188.0
2021-05-27 10:15:00,25.96,26.05,25.9,26.03,301233.0,24.7456,24.8314,24.6884,24.8123,301233.0
2021-05-27 10:20:00,26.02,26.15,26.02,26.13,234600.0,24.8028,24.9267,24.8028,24.9077,234600.0
2021-05-27 10:25:00,26.13,26.17,25.99,26.06,275908.0,24.9077,24.9458,24.7742,24.8409,275908.0
2021-05-27 10:30:00,26.05,26.1,25.94,25.98,197404.0,24.8314,24.8791,24.7265,24.7647,197404.0
2021-05-27 10:35:00,25.98,26.07,25.95,26.02,154592.0,24.7647,24.8505,24.7361,24.8028,154592.0
2021-05-27 10:40:00,26.02,26.04,25.92,25.97,213090.0,24.8028,24.8219,24.7075,24.7551,213090.0
2021-05-27 10:45:00,25.98,25.99,25.9,25.92,105560.0,24.7647,24.7742,24.6884,24.7075,105560.0
2021-05-27 10:50:00,25.91,25.91,25.76,25.86,316810.0,24.698,24.698,24.555,24.6503,316810.0
2021-05-27 10:55:00,25.86,25.89,25.83,25.87,150360.0,24.6503,24.6789,24.6217,24.6598,150360.0
2021-05-27 11:00:00,25.87,25.93,25.85,25.86,140222.0,24.6598,24.717,24.6408,24.6503,140222.0
2021-05-27 11:05:00,25.86,25.94,25.82,25.88,237661.0,24.6503,24.7265,24.6122,24.6694,237661.0
2021-05-27 11:10:00,25.87,25.9,25.84,25.88,111107.0,24.6598,24.6884,24.6312,24.6694,111107.0
2021-05-27 11:15:00,25.88,25.99,25.87,25.96,152445.0,24.6694,24.7742,24.6598,24.7456,152445.0
2021-05-27 11:20:00,25.96,26.02,25.94,25.99,143677.0,24.7456,24.8028,24.7265,24.7742,143677.0
2021-05-27 11:25:00,25.99,26.04,25.97,25.97,144259.0,24.7742,24.8219,24.7551,24.7551,144259.0
2021-05-27 11:30:00,25.96,26.01,25.93,25.96,129911.0,24.7456,24.7933,24.717,24.7456,129911.0
2021-05-27 11:35:00,25.96,25.97,25.89,25.93,139716.0,24.7456,24.7551,24.6789,24.717,139716.0
2021-05-27 11:40:00,25.93,25.95,25.9,25.93,55641.0,24.717,24.7361,24.6884,24.717,55641.0
2021-05-27 11:45:00,25.93,25.98,25.91,25.95,92028.0,24.717,24.7647,24.698,24.7361,92028.0
2021-05-27 11:50:00,25.95,25.99,25.94,25.95,108344.0,24.7361,24.7742,24.7265,24.7361,108344.0
2021-05-27 11:55:00,25.95,25.96,25.85,25.85,76925.0,24.7361,24.7456,24.6408,24.6408,76925.0
2021-05-27 12:00:00,25.85,25.87,25.82,25.82,136397.0,24.6408,24.6598,24.6122,24.6122,136397.0
2021-05-27 12:05:00,25.83,25.83,25.76,25.77,115323.0,24.6217,24.6217,24.555,24.5645,115323.0
2021-05-27 12:10:00,25.77,25.84,25.74,25.83,218296.0,24.5645,24.6312,24.5359,24.6217,218296.0
2021-05-27 12:15:00,25.82,25.83,25.76,25.76,103016.0,24.6122,24.6217,24.555,24.555,103016.0
2021-05-27 12:20:00,25.76,25.77,25.74,25.75,58183.0,24.555,24.5645,24.5359,24.5454,58183.0
2021-05-27 12:25:00,25.75,25.83,25.74,25.81,79985.0,24.5454,24.6217,24.5359,24.6026,79985.0
2021-05-27 12:30:00,25.81,25.85,25.78,25.78,114937.0,24.6026,24.6408,24.574,24.574,114937.0
2021-05-27 12:35:00,25.79,25.82,25.75,25.81,153957.0,24.5836,24.6122,24.5454,24.6026,153957.0
2021-05-27 12:40:00,25.82,25.85,25.78,25.84,116698.0,24.6122,24.6408,24.574,24.6312,116698.0
2021-05-27 12:45:00,25.84,25.85,25.81,25.82,118701.0,24.6312,24.6408,24.6026,24.6122,118701.0
2021-05-27 12:50:00,25.82,25.85,25.8,25.85,53489.0,24.6122,24.6408,24.5931,24.6408,53489.0
2021-05-27 12:55:00,25.84,25.91,25.83,25.88,108437.0,24.6312,24.698,24.6217,24.6694,108437.0
2021-05-27 13:00:00,25.88,25.9,25.85,25.86,100962.0,24.6694,24.6884,24.6408,24.6503,100962.0
2021-05-27 13:05:00,25.86,25.94,25.86,25.92,111369.0,24.6503,24.7265,24.6503,24.7075,111369.0
2021-05-27 13:10:00,25.91,25.92,25.86,25.88,126916.0,24.698,24.7075,24.6503,24.6694,126916.0
2021-05-27 13:15:00,25.89,25.9,25.86,25.9,52444.0,24.6789,24.6884,24.6503,24.6884,52444.0
2021-05-27 13:20:00,25.89,25.91,25.83,25.85,98905.0,24.6789,24.698,24.6217,24.6408,98905.0
2021-05-27 13:25:00,25.85,25.9,25.84,25.89,83227.0,24.6408,24.6884,24.6312,24.6789,83227.0
2021-05-27 13:30:00,25.89,25.89,25.86,25.87,108926.0,24.6789,24.6789,24.6503,24.6598,108926.0
2021-05-27 13:35:00,25.87,25.88,25.8,25.82,175356.0,24.6598,24.6694,24.5931,24.6122,175356.0
2021-05-27 13:40:00,25.82,25.83,25.76,25.77,94669.0,24.6122,24.6217,24.555,24.5645,94669.0
2021-05-27 13:45:00,25.77,25.85,25.76,25.85,110016.0,24.5645,24.6408,24.555,24.6408,110016.0
2021-05-27 13:50:00,25.85,25.87,25.82,25.87,84764.0,24.6408,24.6598,24.6122,24.6598,84764.0
2021-05-27 13:55:00,25.87,25.95,25.86,25.95,97297.0,24.6598,24.7361,24.6503,24.7361,97297.0
2021-05-27 14:00:00,25.95,25.96,25.88,25.89,108311.0,24.7361,24.7456,24.6694,24.6789,108311.0
2021-05-27 14:05:00,25.89,25.89,25.83,25.84,78119.0,24.6789,24.6789,24.6217,24.6312,78119.0
2021-05-27 14:10:00,25.84,25.84,25.8,25.81,168978.0,24.6312,24.6312,24.5931,24.6026,168978.0
2021-05-27 14:15:00,25.82,25.83,25.76,25.78,88315.0,24.6122,24.6217,24.555,24.574,88315.0
2021-05-27 14:20:00,25.78,25.84,25.77,25.83,143492.0,24.574,24.6312,24.5645,24.6217,143492.0
2021-05-27 14:25:00,25.83,25.9,25.83,25.87,118446.0,24.6217,24.6884,24.6217,24.6598,118446.0
2021-05-27 14:30:00,25.88,25.88,25.83,25.87,137979.0,24.6694,24.6694,24.6217,24.6598,137979.0
2021-05-27 14:35:00,25.87,25.88,25.83,25.85,100057.0,24.6598,24.6694,24.6217,24.6408,100057.0
2021-05-27 14:40:00,25.84,25.88,25.82,25.87,123381.0,24.6312,24.6694,24.6122,24.6598,123381.0
2021-05-27 14:45:00,25.87,25.93,25.86,25.92,152568.0,24.6598,24.717,24.6503,24.7075,152568.0
2021-05-27 14:50:00,25.92,25.94,25.89,25.93,126978.0,24.7075,24.7265,24.6789,24.717,126978.0
2021-05-27 14:55:00,25.93,25.97,25.91,25.95,150805.0,24.717,24.7551,24.698,24.7361,150805.0
2021-05-27 15:00:00,25.95,25.96,25.89,25.93,128721.0,24.7361,24.7456,24.6789,24.717,128721.0
2021-05-27 15:05:00,25.93,25.94,25.87,25.88,104151.0,24.717,24.7265,24.6598,24.6694,104151.0
2021-05-27 15:10:00,25.88,25.91,25.87,25.9,159258.0,24.6694,24.698,24.6598,24.6884,159258.0
2021-05-27 15:15:00,25.91,25.94,25.9,25.92,135512.0,24.698,24.7265,24.6884,24.7075,135512.0
2021-05-27 15:20:00,25.92,25.92,25.88,25.9,135324.0,24.7075,24.7075,24.6694,24.6884,135324.0
2021-05-27 15:25:00,25.9,25.96,25.89,25.95,139651.0,24.6884,24.7456,24.6789,24.7361,139651.0
2021-05-27 15:30:00,25.95,26.0,25.92,25.98,164510.0,24.7361,24.7837,24.7075,24.7647,164510.0
2021-05-27 15:35:00,25.99,26.0,25.96,25.98,293377.0,24.7742,24.7837,24.7456,24.7647,293377.0
2021-05-27 15:40:00,25.98,25.98,25.94,25.95,241674.0,24.7647,24.7647,24.7265,24.7361,241674.0
2021-05-27 15:45:00,25.95,26.0,25.9,25.91,361782.0,24.7361,24.7837,24.6884,24.698,361782.0
2021-05-27 15:50:00,25.91,26.0,25.9,26.0,506803.0,24.698,24.7837,24.6884,24.7837,506803.0
2021-05-27 15:55:00,25.99,26.08,25.99,26.08,970670.0,24.7742,24.86,24.7742,24.86,970670.0
2021-05-28 09:30:00,26.11,26.26,25.78,26.22,762093.0,24.8886,25.0316,24.574,24.9935,762093.0
2021-05-28 09:35:00,26.23,26.24,25.96,26.12,431047.0,25.003,25.0125,24.7456,24.8981,431047.0
2021-05-28 09:40:00,26.13,26.13,25.94,25.95,173282.0,24.9077,24.9077,24.7265,24.7361,173282.0
2021-05-28 09:45:00,25.95,25.99,25.79,25.89,275538.0,24.7361,24.7742,24.5836,24.6789,275538.0
2021-05-28 09:50:00,25.89,26.0,25.84,25.94,170738.0,24.6789,24.7837,24.6312,24.7265,170738.0
2021-05-28 09:55:00,25.93,26.05,25.9,26.02,125769.0,24.717,24.8314,24.6884,24.8028,125769.0
2021-05-28 10:00:00,26.02,26.14,26.0,26.05,174919.0,24.8028,24.9172,24.7837,24.8314,174919.0
2021-05-28 10:05:00,26.07,26.11,25.96,25.99,159582.0,24.8505,24.8886,24.7456,24.7742,159582.0
2021-05-28 10:10:00,25.99,26.02,25.92,25.96,124829.0,24.7742,24.8028,24.7075,24.7456,124829.0
2021-05-28 10:15:00,25.95,26.0,25.81,25.82,127533.0,24.7361,24.7837,24.6026,24.6122,127533.0
2021-05-28 10:20:00,25.82,25.87,25.8,25.84,180318.0,24.6122,24.6598,24.5931,24.6312,180318.0
2021-05-28 10:25:00,25.83,25.87,25.8,25.81,102057.0,24.6217,24.6598,24.5931,24.6026,102057.0
2021-05-28 10:30:00,25.81,25.89,25.8,25.87,99436.0,24.6026,24.6789,24.5931,24.6598,99436.0
2021-05-28 10:35:00,25.88,25.89,25.79,25.84,89974.0,24.6694,24.6789,24.5836,24.6312,89974.0
2021-05-28 10:40:00,25.84,25.92,25.84,25.91,71840.0,24.6312,24.7075,24.6312,24.698,71840.0
2021-05-28 10:45:00,25.9,25.93,25.86,25.89,67145.0,24.6884,24.717,24.6503,24.6789,67145.0
2021-05-28 10:50:00,25.88,25.92,25.86,25.9,55354.0,24.6694,24.7075,24.6503,24.6884,55354.0
2021-05-28 10:55:00,25.89,25.93,25.83,25.9,68684.0,24.6789,24.717,24.6217,24.6884,68684.0
2021-05-28 11:00:00,25.89,26.0,25.88,25.97,123825.0,24.6789,24.7837,24.6694,24.7551,123825.0
2021-05-28 11:05:00,25.97,26.01,25.95,25.98,71079.0,24.7551,24.7933,24.7361,24.7647,71079.0
2021-05-28 11:10:00,25.98,26.05,25.97,26.01,78280.0,24.7647,24.8314,24.7551,24.7933,78280.0
2021-05-28 11:15:00,26.01,26.03,25.96,26.01,54063.0,24.7933,24.8123,24.7456,24.7933,54063.0
2021-05-28 11:20:00,26.01,26.03,25.97,26.02,67529.0,24.7933,24.8123,24.7551,24.8028,67529.0
2021-05-28 11:25:00,26.02,26.03,25.95,25.98,46681.0,24.8028,24.8123,24.7361,24.7647,46681.0
2021-05-28 11:30:00,25.99,26.01,25.89,25.92,73408.0,24.7742,24.7933,24.6789,24.7075,73408.0
2021-05-28 11:35:00,25.93,25.94,25.87,25.9,63780.0,24.717,24.7265,24.6598,24.6884,63780.0
2021-05-28 11:40:00,25.9,25.9,25.83,25.84,42826.0,24.6884,24.6884,24.6217,24.6312,42826.0
2021-05-28 11:45:00,25.83,25.93,25.82,25.92,81819.0,24.6217,24.717,24.6122,24.7075,81819.0
2021-05-28 11:50:00,25.92,25.93,25.87,25.93,51688.0,24.7075,24.717,24.6598,24.717,51688.0
2021-05-28 11:55:00,25.93,25.94,25.88,25.89,34860.0,24.717,24.7265,24.6694,24.6789,34860.0
2021-05-28 12:00:00,25.89,25.92,25.87,25.88,26212.0,24.6789,24.7075,24.6598,24.6694,26212.0
2021-05-28 12:05:00,25.88,25.89,25.83,25.85,39747.0,24.6694,24.6789,24.6217,24.6408,39747.0
2021-05-28 12:10:00,25.85,25.95,25.85,25.95,149960.0,24.6408,24.7361,24.6408,24.7361,149960.0
2021-05-28 12:15:00,25.95,25.97,25.94,25.96,44527.0,24.7361,24.7551,24.7265,24.7456,44527.0
2021-05-28 12:20:00,25.95,25.98,25.94,25.96,42702.0,24.7361,24.7647,24.7265,24.7456,42702.0
2021-05-28 12:25:00,25.95,26.0,25.95,25.99,35130.0,24.7361,24.7837,24.7361,24.7742,35130.0
2021-05-28 12:30:00,25.99,26.03,25.98,26.03,61278.0,24.7742,24.8123,24.7647,24.8123,61278.0
2021-05-28 12:35:00,26.02,26.04,26.0,26.03,45954.0,24.8028,24.8219,24.7837,24.8123,45954.0
2021-05-28 12:40:00,26.02,26.06,26.0,26.04,35110.0,24.8028,24.8409,24.7837,24.8219,35110.0
2021-05-28 12:45:00,26.04,26.05,26.02,26.02,59112.0,24.8219,24.8314,24.8028,24.8028,59112.0
2021-05-28 12:50:00,26.02,26.03,25.99,26.02,79401.0,24.8028,24.8123,24.7742,24.8028,79401.0
2021-05-28 12:55:00,26.02,26.03,25.97,25.98,51117.0,24.8028,24.8123,24.7551,24.7647,51117.0
2021-05-28 13:00:00,25.97,25.99,25.95,25.99,28087.0,24.7551,24.7742,24.7361,24.7742,28087.0
2021-05-28 13:05:00,25.99,25.99,25.96,25.98,40625.0,24.7742,24.7742,24.7456,24.7647,40625.0
2021-05-28 13:10:00,25.98,26.0,25.96,25.97,23174.0,24.7647,24.7837,24.7456,24.7551,23174.0
2021-05-28 13:15:00,25.97,26.02,25.96,26.02,76995.0,24.7551,24.8028,24.7456,24.8028,76995.0
2021-05-28 13:20:00,26.02,26.06,26.0,26.05,53643.0,24.8028,24.8409,24.7837,24.8314,53643.0
2021-05-28 13:25:00,26.05,26.08,26.04,26.08,57804.0,24.8314,24.86,24.8219,24.86,57804.0
2021-05-28 13:30:00,26.07,26.1,26.06,26.06,46229.0,24.8505,24.8791,24.8409,24.8409,46229.0
2021-05-28 13:35:00,26.06,26.1,26.06,26.09,47054.0,24.8409,24.8791,24.8409,24.8695,47054.0
2021-05-28 13:40:00,26.09,26.14,26.09,26.13,56537.0,24.8695,24.9172,24.8695,24.9077,56537.0
2021-05-28 13:45:00,26.13,26.18,26.12,26.18,105855.0,24.9077,24.9553,24.8981,24.9553,105855.0
2021-05-28 13:50:00,26.18,26.19,26.11,26.13,37533.0,24.9553,24.9649,24.8886,24.9077,37533.0
2021-05-28 13:55:00,26.12,26.15,26.11,26.13,49711.0,24.8981,24.9267,24.8886,24.9077,49711.0
2021-05-28 14:00:00,26.13,26.17,26.12,26.15,48050.0,24.9077,24.9458,24.8981,24.9267,48050.0
2021-05-28 14:05:00,26.15,26.16,26.09,26.12,52157.0,24.9267,24.9363,24.8695,24.8981,52157.0
2021-05-28 14:10:00,26.12,26.12,26.05,26.08,55279.0,24.8981,24.8981,24.8314,24.86,55279.0
2021-05-28 14:15:00,26.08,26.12,26.07,26.11,36147.0,24.86,24.8981,24.8505,24.8886,36147.0
2021-05-28 14:20:00,26.1,26.13,26.08,26.11,54964.0,24.8791,24.9077,24.86,24.8886,54964.0
2021-05-28 14:25:00,26.1,26.13,26.06,26.11,172163.0,24.8791,24.9077,24.8409,24.8886,172163.0
2021-05-28 14:30:00,26.11,26.13,26.08,26.11,52921.0,24.8886,24.9077,24.86,24.8886,52921.0
2021-05-28 14:35:00,26.12,26.12,26.07,26.09,37059.0,24.8981,24.8981,24.8505,24.8695,37059.0
2021-05-28 14:40:00,26.09,26.11,26.08,26.08,63216.0,24.8695,24.8886,24.86,24.86,63216.0
2021-05-28 14:45:00,26.09,26.09,26.04,26.05,90488.0,24.8695,24.8695,24.8219,24.8314,90488.0
2021-05-28 14:50:00,26.05,26.1,26.05,26.09,88347.0,24.8314,24.8791,24.8314,24.8695,88347.0
2021-05-28 14:55:00,26.09,26.1,26.06,26.07,48409.0,24.8695,24.8791,24.8409,24.8505,48409.0
2021-05-28 15:00:00,26.06,26.09,26.0,26.03,172517.0,24.8409,24.8695,24.7837,24.8123,172517.0
2021-05-28 15:05:00,26.02,26.04,26.01,26.02,40642.0,24.8028,24.8219,24.7933,24.8028,40642.0
2021-05-28 15:10:00,26.02,26.03,25.98,26.0,126894.0,24.8028,24.8123,24.7647,24.7837,126894.0
2021-05-28 15:15:00,26.01,26.02,25.97,26.01,66807.0,24.7933,24.8028,24.7551,24.7933,66807.0
2021-05-28 15:20:00,26.01,26.04,26.0,26.01,64818.0,24.7933,24.8219,24.7837,24.7933,64818.0
2021-05-28 15:25:00,26.01,26.02,25.96,25.97,65926.0,24.7933,24.8028,24.7456,24.7551,65926.0
2021-05-28 15:30:00,25.97,25.98,25.93,25.94,103787.0,24.7551,24.7647,24.717,24.7265,103787.0
2021-05-28 15:35:00,25.94,25.96,25.92,25.94,196861.0,24.7265,24.7456,24.7075,24.7265,196861.0
2021-05-28 15:40:00,25.94,25.94,25.9,25.92,143535.0,24.7265,24.7265,24.6884,24.7075,143535.0
2021-05-28 15:45:00,25.92,25.95,25.92,25.94,214465.0,24.7075,24.7361,24.7075,24.7265,214465.0
2021-05-28 15:50:00,25.93,26.04,25.93,26.02,349887.0,24.717,24.8219,24.717,24.8028,349887.0
2021-05-28 15:55:00,26.03,26.03,25.95,25.96,719442.0,24.8123,24.8123,24.7361,24.7456,719442.0
2021-06-01 09:30:00,26.69,27.62,26.66,27.62,1745682.0,25.4415,26.328,25.4129,26.328,1745682.0
2021-06-01 09:35:00,27.64,27.74,27.43,27.46,1136129.0,26.347,26.4423,26.1468,26.1754,1136129.0
2021-06-01 09:40:00,27.47,27.88,27.44,27.8,994611.0,26.185,26.5758,26.1564,26.4995,994611.0
2021-06-01 09:45:00,27.79,27.91,27.73,27.89,886773.0,26.49,26.6044,26.4328,26.5853,886773.0
2021-06-01 09:50:00,27.89,27.96,27.74,27.82,651482.0,26.5853,26.6521,26.4423,26.5186,651482.0
2021-06-01 09:55:00,27.82,27.86,27.73,27.79,388248.0,26.5186,26.5567,26.4328,26.49,388248.0
2021-06-01 10:00:00,27.78,27.94,27.78,27.8,375635.0,26.4805,26.633,26.4805,26.4995,375635.0
2021-06-01 10:05:00,27.8,27.83,27.72,27.79,280193.0,26.4995,26.5281,26.4233,26.49,280193.0
2021-06-01 10:10:00,27.78,27.95,27.74,27.91,372511.0,26.4805,26.6425,26.4423,26.6044,372511.0
2021-06-01 10:15:00,27.91,27.99,27.81,27.97,456078.0,26.6044,26.6807,26.5091,26.6616,456078.0
2021-06-01 10:20:00,27.97,28.06,27.89,27.99,1047274.0,26.6616,26.7474,26.5853,26.6807,1047274.0
2021-06-01 10:25:00,27.99,28.02,27.8,27.85,476205.0,26.6807,26.7092,26.4995,26.5472,476205.0
2021-06-01 10:30:00,27.85,27.99,27.84,27.98,335071.0,26.5472,26.6807,26.5377,26.6711,335071.0
2021-06-01 10:35:00,27.98,27.99,27.82,27.86,220137.0,26.6711,26.6807,26.5186,26.5567,220137.0
2021-06-01 10:40:00,27.87,27.96,27.84,27.91,393902.0,26.5663,26.6521,26.5377,26.6044,393902.0
2021-06-01 10:45:00,27.91,27.94,27.72,27.75,403255.0,26.6044,26.633,26.4233,26.4519,403255.0
2021-06-01 10:50:00,27.75,27.96,27.73,27.94,346401.0,26.4519,26.6521,26.4328,26.633,346401.0
2021-06-01 10:55:00,27.95,28.09,27.94,28.08,524191.0,26.6425,26.776,26.633,26.7664,524191.0
2021-06-01 11:00:00,28.09,28.23,28.07,28.21,637769.0,26.776,26.9094,26.7569,26.8904,637769.0
2021-06-01 11:05:00,28.22,28.29,28.16,28.22,416069.0,26.8999,26.9666,26.8427,26.8999,416069.0
2021-06-01 11:10:00,28.22,28.34,28.2,28.34,395175.0,26.8999,27.0143,26.8808,27.0143,395175.0
2021-06-01 11:15:00,28.34,28.42,28.28,28.38,497998.0,27.0143,27.0905,26.9571,27.0524,497998.0
2021-06-01 11:20:00,28.37,28.4,28.19,28.21,528538.0,27.0429,27.0715,26.8713,26.8904,528538.0
2021-06-01 11:25:00,28.21,28.32,28.19,28.26,358504.0,26.8904,26.9952,26.8713,26.938,358504.0
2021-06-01 11:30:00,28.26,28.27,28.02,28.08,393569.0,26.938,26.9476,26.7092,26.7664,393569.0
2021-06-01 11:35:00,28.09,28.12,27.98,27.99,189987.0,26.776,26.8046,26.6711,26.6807,189987.0
2021-06-01 11:40:00,28.0,28.03,27.96,28.0,183879.0,26.6902,26.7188,26.6521,26.6902,183879.0
2021-06-01 11:45:00,27.99,28.01,27.9,27.94,232802.0,26.6807,26.6997,26.5949,26.633,232802.0
2021-06-01 11:50:00,27.95,28.03,27.92,28.03,187728.0,26.6425,26.7188,26.6139,26.7188,187728.0
2021-06-01 11:55:00,28.03,28.1,27.97,28.07,136968.0,26.7188,26.7855,26.6616,26.7569,136968.0
2021-06-01 12:00:00,28.07,28.12,28.03,28.07,193859.0,26.7569,26.8046,26.7188,26.7569,193859.0
2021-06-01 12:05:00,28.08,28.08,27.98,28.01,146665.0,26.7664,26.7664,26.6711,26.6997,146665.0
2021-06-01 12:10:00,28.02,28.09,28.0,28.06,150639.0,26.7092,26.776,26.6902,26.7474,150639.0
2021-06-01 12:15:00,28.05,28.13,28.05,28.08,135391.0,26.7378,26.8141,26.7378,26.7664,135391.0
2021-06-01 12:20:00,28.08,28.13,28.06,28.08,112694.0,26.7664,26.8141,26.7474,26.7664,112694.0
2021-06-01 12:25:00,28.09,28.1,27.99,28.01,198457.0,26.776,26.7855,26.6807,26.6997,198457.0
2021-06-01 12:30:00,28.01,28.06,27.96,28.0,130721.0,26.6997,26.7474,26.6521,26.6902,130721.0
2021-06-01 12:35:00,28.0,28.01,27.97,27.98,163090.0,26.6902,26.6997,26.6616,26.6711,163090.0
2021-06-01 12:40:00,27.98,28.05,27.98,27.99,122740.0,26.6711,26.7378,26.6711,26.6807,122740.0
2021-06-01 12:45:00,27.99,28.03,27.97,27.99,117631.0,26.6807,26.7188,26.6616,26.6807,117631.0
2021-06-01 12:50:00,27.98,28.08,27.97,28.08,124224.0,26.6711,26.7664,26.6616,26.7664,124224.0
2021-06-01 12:55:00,28.08,28.09,28.03,28.04,147196.0,26.7664,26.776,26.7188,26.7283,147196.0
2021-06-01 13:00:00,28.03,28.04,27.95,27.95,112381.0,26.7188,26.7283,26.6425,26.6425,112381.0
2021-06-01 13:05:00,27.95,27.98,27.93,27.96,79483.0,26.6425,26.6711,26.6235,26.6521,79483.0
2021-06-01 13:10:00,27.96,28.0,27.92,27.99,87594.0,26.6521,26.6902,26.6139,26.6807,87594.0
2021-06-01 13:15:00,27.99,27.99,27.9,27.92,111389.0,26.6807,26.6807,26.5949,26.6139,111389.0
2021-06-01 13:20:00,27.92,27.96,27.9,27.93,141981.0,26.6139,26.6521,26.5949,26.6235,141981.0
2021-06-01 13:25:00,27.93,27.96,27.89,27.89,135690.0,26.6235,26.6521,26.5853,26.5853,135690.0
2021-06-01 13:30:00,27.9,27.94,27.88,27.92,79440.0,26.5949,26.633,26.5758,26.6139,79440.0
2021-06-01 13:35:00,27.92,27.98,27.91,27.93,73387.0,26.6139,26.6711,26.6044,26.6235,73387.0
2021-06-01 13:40:00,27.92,27.92,27.84,27.87,95750.0,26.6139,26.6139,26.5377,26.5663,95750.0
2021-06-01 13:45:00,27.87,27.89,27.81,27.84,154249.0,26.5663,26.5853,26.5091,26.5377,154249.0
2021-06-01 13:50:00,27.84,28.0,27.83,27.99,307203.0,26.5377,26.6902,26.5281,26.6807,307203.0
2021-06-01 13:55:00,27.99,28.01,27.95,28.0,112474.0,26.6807,26.6997,26.6425,26.6902,112474.0
2021-06-01 14:00:00,28.0,28.06,27.99,28.05,82278.0,26.6902,26.7474,26.6807,26.7378,82278.0
2021-06-01 14:05:00,28.05,28.1,28.05,28.09,157050.0,26.7378,26.7855,26.7378,26.776,157050.0
2021-06-01 14:10:00,28.09,28.14,28.08,28.1,121521.0,26.776,26.8236,26.7664,26.7855,121521.0
2021-06-01 14:15:00,28.11,28.15,28.09,28.12,110187.0,26.795,26.8332,26.776,26.8046,110187.0
2021-06-01 14:20:00,28.12,28.18,28.12,28.17,70674.0,26.8046,26.8618,26.8046,26.8522,70674.0
2021-06-01 14:25:00,28.17,28.22,28.15,28.21,122783.0,26.8522,26.8999,26.8332,26.8904,122783.0
2021-06-01 14:30:00,28.21,28.27,28.2,28.23,169393.0,26.8904,26.9476,26.8808,26.9094,169393.0
2021-06-01 14:35:00,28.24,28.24,28.16,28.19,110568.0,26.919,26.919,26.8427,26.8713,110568.0
2021-06-01 14:40:00,28.2,28.2,28.14,28.18,91398.0,26.8808,26.8808,26.8236,26.8618,91398.0
2021-06-01 14:45:00,28.17,28.2,28.15,28.2,73782.0,26.8522,26.8808,26.8332,26.8808,73782.0
2021-06-01 14:50:00,28.2,28.2,28.13,28.18,199312.0,26.8808,26.8808,26.8141,26.8618,199312.0
2021-06-01 14:55:00,28.18,28.24,28.18,28.24,138772.0,26.8618,26.919,26.8618,26.919,138772.0
2021-06-01 15:00:00,28.24,28.26,28.22,28.23,102962.0,26.919,26.938,26.8999,26.9094,102962.0
2021-06-01 15:05:00,28.23,28.26,28.17,28.17,127647.0,26.9094,26.938,26.8522,26.8522,127647.0
2021-06-01 15:10:00,28.18,28.19,28.12,28.13,106195.0,26.8618,26.8713,26.8046,26.8141,106195.0
2021-06-01 15:15:00,28.14,28.17,28.11,28.16,355978.0,26.8236,26.8522,26.795,26.8427,355978.0
2021-06-01 15:20:00,28.16,28.23,28.15,28.21,158290.0,26.8427,26.9094,26.8332,26.8904,158290.0
2021-06-01 15:25:00,28.21,28.25,28.15,28.24,146126.0,26.8904,26.9285,26.8332,26.919,146126.0
2021-06-01 15:30:00,28.24,28.36,28.2,28.35,313074.0,26.919,27.0333,26.8808,27.0238,313074.0
2021-06-01 15:35:00,28.35,28.39,28.29,28.37,222624.0,27.0238,27.0619,26.9666,27.0429,222624.0
2021-06-01 15:40:00,28.37,28.41,28.3,28.4,282759.0,27.0429,27.081,26.9762,27.0715,282759.0
2021-06-01 15:45:00,28.41,28.46,28.4,28.45,451931.0,27.081,27.1287,27.0715,27.1191,451931.0
2021-06-01 15:50:00,28.46,28.49,28.45,28.47,514182.0,27.1287,27.1573,27.1191,27.1382,514182.0
2021-06-01 15:55:00,28.48,28.49,28.4,28.48,1128680.0,27.1477,27.1573,27.0715,27.1477,1128680.0
2021-06-02 09:30:00,28.68,28.71,28.04,28.05,1130393.0,27.3384,27.367,26.7283,26.7378,1130393.0
2021-06-02 09:35:00,28.05,28.44,28.02,28.3,503139.0,26.7378,27.1096,26.7092,26.9762,503139.0
2021-06-02 09:40:00,28.3,28.71,28.26,28.68,462588.0,26.9762,27.367,26.938,27.3384,462588.0
2021-06-02 09:45:00,28.66,28.81,28.5,28.8,776711.0,27.3193,27.4623,27.1668,27.4528,776711.0
2021-06-02 09:50:00,28.8,28.83,28.62,28.72,361341.0,27.4528,27.4814,27.2812,27.3765,361341.0
2021-06-02 09:55:00,28.72,28.73,28.53,28.64,338238.0,27.3765,27.386,27.1954,27.3002,338238.0
2021-06-02 10:00:00,28.64,28.76,28.59,28.72,374725.0,27.3002,27.4146,27.2526,27.3765,374725.0
2021-06-02 10:05:00,28.71,28.85,28.7,28.78,408462.0,27.367,27.5004,27.3574,27.4337,408462.0
2021-06-02 10:10:00,28.77,28.8,28.7,28.8,309394.0,27.4242,27.4528,27.3574,27.4528,309394.0
2021-06-02 10:15:00,28.79,28.95,28.71,28.92,503809.0,27.4432,27.5957,27.367,27.5671,503809.0
2021-06-02 10:20:00,28.93,29.07,28.87,28.89,545134.0,27.5767,27.7101,27.5195,27.5386,545134.0
2021-06-02 10:25:00,28.88,28.99,28.88,28.95,260304.0,27.529,27.6339,27.529,27.5957,260304.0
2021-06-02 10:30:00,28.95,29.06,28.8,28.87,391137.0,27.5957,27.7006,27.4528,27.5195,391137.0
2021-06-02 10:35:00,28.88,28.95,28.79,28.89,330620.0,27.529,27.5957,27.4432,27.5386,330620.0
2021-06-02 10:40:00,28.89,28.94,28.82,28.92,164805.0,27.5386,27.5862,27.4718,27.5671,164805.0
2021-06-02 10:45:00,28.93,28.96,28.76,28.84,276329.0,27.5767,27.6053,27.4146,27.4909,276329.0
2021-06-02 10:50:00,28.85,28.96,28.83,28.95,269599.0,27.5004,27.6053,27.4814,27.5957,269599.0
2021-06-02 10:55:00,28.94,29.15,28.93,29.04,422981.0,27.5862,27.7864,27.5767,27.6815,422981.0
2021-06-02 11:00:00,29.04,29.09,28.96,29.07,228122.0,27.6815,27.7292,27.6053,27.7101,228122.0
2021-06-02 11:05:00,29.07,29.13,29.02,29.05,265692.0,27.7101,27.7673,27.6625,27.6911,265692.0
2021-06-02 11:10:00,29.06,29.06,28.99,29.04,136308.0,27.7006,27.7006,27.6339,27.6815,136308.0
2021-06-02 11:15:00,29.03,29.1,29.01,29.09,169205.0,27.672,27.7387,27.6529,27.7292,169205.0
2021-06-02 11:20:00,29.1,29.16,29.07,29.15,260108.0,27.7387,27.7959,27.7101,27.7864,260108.0
2021-06-02 11:25:00,29.15,29.22,29.14,29.19,230666.0,27.7864,27.8531,27.7769,27.8245,230666.0
2021-06-02 11:30:00,29.2,29.25,29.16,29.24,209999.0,27.834,27.8817,27.7959,27.8722,209999.0
2021-06-02 11:35:00,29.23,29.26,29.14,29.17,236208.0,27.8626,27.8912,27.7769,27.8055,236208.0
2021-06-02 11:40:00,29.17,29.29,29.13,29.28,256336.0,27.8055,27.9198,27.7673,27.9103,256336.0
2021-06-02 11:45:00,29.29,29.32,29.23,29.29,209350.0,27.9198,27.9484,27.8626,27.9198,209350.0
2021-06-02 11:50:00,29.29,29.32,29.21,29.21,209713.0,27.9198,27.9484,27.8436,27.8436,209713.0
2021-06-02 11:55:00,29.21,29.38,29.2,29.35,275807.0,27.8436,28.0056,27.834,27.977,275807.0
2021-06-02 12:00:00,29.35,29.4,29.32,29.33,241739.0,27.977,28.0247,27.9484,27.958,241739.0
2021-06-02 12:05:00,29.32,29.38,29.31,29.38,105629.0,27.9484,28.0056,27.9389,28.0056,105629.0
2021-06-02 12:10:00,29.38,29.45,29.37,29.45,261518.0,28.0056,28.0724,27.9961,28.0724,261518.0
2021-06-02 12:15:00,29.46,29.55,29.44,29.52,529243.0,28.0819,28.1677,28.0628,28.1391,529243.0
2021-06-02 12:20:00,29.52,29.6,29.51,29.56,290468.0,28.1391,28.2153,28.1295,28.1772,290468.0
2021-06-02 12:25:00,29.57,29.65,29.55,29.65,222591.0,28.1867,28.263,28.1677,28.263,222591.0
2021-06-02 12:30:00,29.65,29.7,29.53,29.61,286149.0,28.263,28.3107,28.1486,28.2249,286149.0
2021-06-02 12:35:00,29.6,29.65,29.57,29.59,235566.0,28.2153,28.263,28.1867,28.2058,235566.0
2021-06-02 12:40:00,29.59,29.62,29.5,29.54,199847.0,28.2058,28.2344,28.12,28.1581,199847.0
2021-06-02 12:45:00,29.55,29.66,29.55,29.62,182537.0,28.1677,28.2725,28.1677,28.2344,182537.0
2021-06-02 12:50:00,29.62,29.71,29.6,29.69,274429.0,28.2344,28.3202,28.2153,28.3011,274429.0
2021-06-02 12:55:00,29.69,29.73,29.67,29.73,282244.0,28.3011,28.3393,28.2821,28.3393,282244.0
2021-06-02 13:00:00,29.73,29.81,29.69,29.79,285945.0,28.3393,28.4155,28.3011,28.3964,285945.0
2021-06-02 13:05:00,29.79,29.87,29.75,29.87,214476.0,28.3964,28.4727,28.3583,28.4727,214476.0
2021-06-02 13:10:00,29.86,29.88,29.74,29.75,219447.0,28.4632,28.4822,28.3488,28.3583,219447.0
2021-06-02 13:15:00,29.76,29.77,29.65,29.66,140348.0,28.3679,28.3774,28.263,28.2725,140348.0
2021-06-02 13:20:00,29.66,29.67,29.45,29.48,540944.0,28.2725,28.2821,28.0724,28.101,540944.0
2021-06-02 13:25:00,29.47,29.49,29.42,29.43,241754.0,28.0914,28.1105,28.0438,28.0533,241754.0
2021-06-02 13:30:00,29.43,29.46,29.33,29.33,172385.0,28.0533,28.0819,27.958,27.958,172385.0
2021-06-02 13:35:00,29.33,29.43,29.33,29.35,195964.0,27.958,28.0533,27.958,27.977,195964.0
2021-06-02 13:40:00,29.35,29.37,29.28,29.33,168434.0,27.977,27.9961,27.9103,27.958,168434.0
2021-06-02 13:45:00,29.33,29.33,29.1,29.11,364000.0,27.958,27.958,27.7387,27.7483,364000.0
2021-06-02 13:50:00,29.11,29.22,29.07,29.21,285491.0,27.7483,27.8531,27.7101,27.8436,285491.0
2021-06-02 13:55:00,29.21,29.28,29.2,29.25,256270.0,27.8436,27.9103,27.834,27.8817,256270.0
2021-06-02 14:00:00,29.25,29.35,29.24,29.33,234554.0,27.8817,27.977,27.8722,27.958,234554.0
2021-06-02 14:05:00,29.34,29.39,29.28,29.3,326133.0,27.9675,28.0152,27.9103,27.9294,326133.0
2021-06-02 14:10:00,29.3,29.33,29.22,29.25,125593.0,27.9294,27.958,27.8531,27.8817,125593.0
2021-06-02 14:15:00,29.25,29.32,29.24,29.27,131569.0,27.8817,27.9484,27.8722,27.9008,131569.0
2021-06-02 14:20:00,29.27,29.39,29.26,29.39,332891.0,27.9008,28.0152,27.8912,28.0152,332891.0
2021-06-02 14:25:00,29.38,29.46,29.38,29.42,208534.0,28.0056,28.0819,28.0056,28.0438,208534.0
2021-06-02 14:30:00,29.42,29.45,29.38,29.42,269285.0,28.0438,28.0724,28.0056,28.0438,269285.0
2021-06-02 14:35:00,29.42,29.44,29.38,29.41,179869.0,28.0438,28.0628,28.0056,28.0342,179869.0
2021-06-02 14:40:00,29.4,29.53,29.38,29.53,448733.0,28.0247,28.1486,28.0056,28.1486,448733.0
2021-06-02 14:45:00,29.52,29.56,29.49,29.51,192341.0,28.1391,28.1772,28.1105,28.1295,192341.0
2021-06-02 14:50:00,29.51,29.53,29.47,29.48,135314.0,28.1295,28.1486,28.0914,28.101,135314.0
2021-06-02 14:55:00,29.48,29.48,29.41,29.45,130862.0,28.101,28.101,28.0342,28.0724,130862.0
2021-06-02 15:00:00,29.45,29.46,29.39,29.43,151703.0,28.0724,28.0819,28.0152,28.0533,151703.0
2021-06-02 15:05:00,29.44,29.48,29.4,29.41,171693.0,28.0628,28.101,28.0247,28.0342,171693.0
2021-06-02 15:10:00,29.42,29.44,29.4,29.44,71769.0,28.0438,28.0628,28.0247,28.0628,71769.0
2021-06-02 15:15:00,29.43,29.44,29.38,29.39,163179.0,28.0533,28.0628,28.0056,28.0152,163179.0
2021-06-02 15:20:00,29.39,29.39,29.33,29.35,133902.0,28.0152,28.0152,27.958,27.977,133902.0
2021-06-02 15:25:00,29.36,29.38,29.32,29.33,139572.0,27.9866,28.0056,27.9484,27.958,139572.0
2021-06-02 15:30:00,29.33,29.4,29.28,29.36,380924.0,27.958,28.0247,27.9103,27.9866,380924.0
2021-06-02 15:35:00,29.36,29.39,29.33,29.33,356385.0,27.9866,28.0152,27.958,27.958,356385.0
2021-06-02 15:40:00,29.34,29.34,29.24,29.3,227701.0,27.9675,27.9675,27.8722,27.9294,227701.0
2021-06-02 15:45:00,29.3,29.33,29.24,29.29,381977.0,27.9294,27.958,27.8722,27.9198,381977.0
2021-06-02 15:50:00,29.29,29.34,29.16,29.18,894317.0,27.9198,27.9675,27.7959,27.815,894317.0
2021-06-02 15:55:00,29.18,29.25,29.11,29.24,1853433.0,27.815,27.8817,27.7483,27.8722,1853433.0
2021-06-03 09:30:00,29.21,29.21,28.73,29.13,673141.0,27.8436,27.8436,27.386,27.7673,673141.0
2021-06-03 09:35:00,29.14,29.28,29.12,29.26,395094.0,27.7769,27.9103,27.7578,27.8912,395094.0
2021-06-03 09:40:00,29.27,29.52,29.16,29.19,414074.0,27.9008,28.1391,27.7959,27.8245,414074.0
2021-06-03 09:45:00,29.18,29.39,29.12,29.21,302215.0,27.815,28.0152,27.7578,27.8436,302215.0
2021-06-03 09:50:00,29.22,29.46,29.15,29.43,347050.0,27.8531,28.0819,27.7864,28.0533,347050.0
2021-06-03 09:55:00,29.45,29.76,29.44,29.73,923924.0,28.0724,28.3679,28.0628,28.3393,923924.0
2021-06-03 10:00:00,29.72,29.91,29.67,29.88,559821.0,28.3297,28.5108,28.2821,28.4822,559821.0
2021-06-03 10:05:00,29.89,30.05,29.86,29.93,1049661.0,28.4918,28.6443,28.4632,28.5299,1049661.0
2021-06-03 10:10:00,29.93,29.95,29.77,29.79,594200.0,28.5299,28.549,28.3774,28.3964,594200.0
2021-06-03 10:15:00,29.79,29.8,29.67,29.71,247470.0,28.3964,28.406,28.2821,28.3202,247470.0
2021-06-03 10:20:00,29.71,29.85,29.66,29.8,412681.0,28.3202,28.4536,28.2725,28.406,412681.0
2021-06-03 10:25:00,29.8,29.82,29.62,29.69,301389.0,28.406,28.425,28.2344,28.3011,301389.0
2021-06-03 10:30:00,29.68,29.82,29.65,29.72,267626.0,28.2916,28.425,28.263,28.3297,267626.0
2021-06-03 10:35:00,29.73,29.82,29.72,29.73,316516.0,28.3393,28.425,28.3297,28.3393,316516.0
2021-06-03 10:40:00,29.74,29.74,29.63,29.72,400364.0,28.3488,28.3488,28.2439,28.3297,400364.0
2021-06-03 10:45:00,29.73,29.79,29.69,29.7,267543.0,28.3393,28.3964,28.3011,28.3107,267543.0
2021-06-03 10:50:00,29.71,29.71,29.57,29.69,178739.0,28.3202,28.3202,28.1867,28.3011,178739.0
2021-06-03 10:55:00,29.69,29.72,29.56,29.6,203892.0,28.3011,28.3297,28.1772,28.2153,203892.0
2021-06-03 11:00:00,29.59,29.64,29.47,29.47,279207.0,28.2058,28.2535,28.0914,28.0914,279207.0
2021-06-03 11:05:00,29.47,29.56,29.43,29.54,232023.0,28.0914,28.1772,28.0533,28.1581,232023.0
2021-06-03 11:10:00,29.54,29.54,29.42,29.43,195888.0,28.1581,28.1581,28.0438,28.0533,195888.0
2021-06-03 11:15:00,29.43,29.49,29.37,29.48,255043.0,28.0533,28.1105,27.9961,28.101,255043.0
2021-06-03 11:20:00,29.46,29.5,29.36,29.49,248348.0,28.0819,28.12,27.9866,28.1105,248348.0
2021-06-03 11:25:00,29.48,29.5,29.32,29.38,143706.0,28.101,28.12,27.9484,28.0056,143706.0
2021-06-03 11:30:00,29.38,29.39,29.2,29.21,193286.0,28.0056,28.0152,27.834,27.8436,193286.0
2021-06-03 11:35:00,29.21,29.35,29.2,29.35,106980.0,27.8436,27.977,27.834,27.977,106980.0
2021-06-03 11:40:00,29.34,29.45,29.34,29.43,138630.0,27.9675,28.0724,27.9675,28.0533,138630.0
2021-06-03 11:45:00,29.43,29.46,29.37,29.43,148332.0,28.0533,28.0819,27.9961,28.0533,148332.0
2021-06-03 11:50:00,29.43,29.48,29.39,29.42,97731.0,28.0533,28.101,28.0152,28.0438,97731.0
2021-06-03 11:55:00,29.43,29.47,29.39,29.45,77810.0,28.0533,28.0914,28.0152,28.0724,77810.0
2021-06-03 12:00:00,29.44,29.53,29.41,29.52,210392.0,28.0628,28.1486,28.0342,28.1391,210392.0
2021-06-03 12:05:00,29.52,29.58,29.5,29.57,124286.0,28.1391,28.1963,28.12,28.1867,124286.0
2021-06-03 12:10:00,29.57,29.66,29.56,29.64,130058.0,28.1867,28.2725,28.1772,28.2535,130058.0
2021-06-03 12:15:00,29.64,29.65,29.58,29.59,72472.0,28.2535,28.263,28.1963,28.2058,72472.0
2021-06-03 12:20:00,29.59,29.63,29.55,29.56,83742.0,28.2058,28.2439,28.1677,28.1772,83742.0
2021-06-03 12:25:00,29.55,29.59,29.55,29.55,70213.0,28.1677,28.2058,28.1677,28.1677,70213.0
2021-06-03 12:30:00,29.55,29.56,29.43,29.51,110205.0,28.1677,28.1772,28.0533,28.1295,110205.0
2021-06-03 12:35:00,29.5,29.6,29.47,29.55,207340.0,28.12,28.2153,28.0914,28.1677,207340.0
2021-06-03 12:40:00,29.55,29.59,29.54,29.57,83468.0,28.1677,28.2058,28.1581,28.1867,83468.0
2021-06-03 12:45:00,29.56,29.58,29.54,29.54,46965.0,28.1772,28.1963,28.1581,28.1581,46965.0
2021-06-03 12:50:00,29.54,29.57,29.53,29.57,94072.0,28.1581,28.1867,28.1486,28.1867,94072.0
2021-06-03 12:55:00,29.57,29.59,29.55,29.57,110194.0,28.1867,28.2058,28.1677,28.1867,110194.0
2021-06-03 13:00:00,29.57,29.65,29.55,29.65,134384.0,28.1867,28.263,28.1677,28.263,134384.0
2021-06-03 13:05:00,29.65,29.71,29.65,29.69,137215.0,28.263,28.3202,28.263,28.3011,137215.0
2021-06-03 13:10:00,29.7,29.75,29.67,29.68,118070.0,28.3107,28.3583,28.2821,28.2916,118070.0
2021-06-03 13:15:00,29.69,29.74,29.68,29.7,76026.0,28.3011,28.3488,28.2916,28.3107,76026.0
2021-06-03 13:20:00,29.7,29.75,29.69,29.75,56209.0,28.3107,28.3583,28.3011,28.3583,56209.0
2021-06-03 13:25:00,29.74,29.75,29.69,29.73,121127.0,28.3488,28.3583,28.3011,28.3393,121127.0
2021-06-03 13:30:00,29.73,29.73,29.65,29.66,84410.0,28.3393,28.3393,28.263,28.2725,84410.0
2021-06-03 13:35:00,29.66,29.71,29.64,29.7,155016.0,28.2725,28.3202,28.2535,28.3107,155016.0
2021-06-03 13:40:00,29.7,29.74,29.65,29.67,82480.0,28.3107,28.3488,28.263,28.2821,82480.0
2021-06-03 13:45:00,29.68,29.74,29.64,29.65,89488.0,28.2916,28.3488,28.2535,28.263,89488.0
2021-06-03 13:50:00,29.65,29.68,29.63,29.64,93104.0,28.263,28.2916,28.2439,28.2535,93104.0
2021-06-03 13:55:00,29.64,29.7,29.64,29.68,95452.0,28.2535,28.3107,28.2535,28.2916,95452.0
2021-06-03 14:00:00,29.69,29.7,29.6,29.65,57893.0,28.3011,28.3107,28.2153,28.263,57893.0
2021-06-03 14:05:00,29.66,29.69,29.65,29.67,75585.0,28.2725,28.3011,28.263,28.2821,75585.0
2021-06-03 14:10:00,29.67,29.67,29.63,29.65,104637.0,28.2821,28.2821,28.2439,28.263,104637.0
2021-06-03 14:15:00,29.65,29.66,29.57,29.6,110507.0,28.263,28.2725,28.1867,28.2153,110507.0
2021-06-03 14:20:00,29.6,29.62,29.52,29.55,65761.0,28.2153,28.2344,28.1391,28.1677,65761.0
2021-06-03 14:25:00,29.55,29.58,29.54,29.56,49104.0,28.1677,28.1963,28.1581,28.1772,49104.0
2021-06-03 14:30:00,29.56,29.57,29.53,29.54,68341.0,28.1772,28.1867,28.1486,28.1581,68341.0
2021-06-03 14:35:00,29.54,29.55,29.44,29.46,74499.0,28.1581,28.1677,28.0628,28.0819,74499.0
2021-06-03 14:40:00,29.46,29.49,29.44,29.48,69735.0,28.0819,28.1105,28.0628,28.101,69735.0
2021-06-03 14:45:00,29.47,29.48,29.42,29.45,68412.0,28.0914,28.101,28.0438,28.0724,68412.0
2021-06-03 14:50:00,29.45,29.46,29.4,29.41,69294.0,28.0724,28.0819,28.0247,28.0342,69294.0
2021-06-03 14:55:00,29.42,29.44,29.33,29.33,99066.0,28.0438,28.0628,27.958,27.958,99066.0
2021-06-03 15:00:00,29.34,29.36,29.26,29.26,108594.0,27.9675,27.9866,27.8912,27.8912,108594.0
2021-06-03 15:05:00,29.25,29.32,29.25,29.3,83438.0,27.8817,27.9484,27.8817,27.9294,83438.0
2021-06-03 15:10:00,29.3,29.31,29.25,29.29,77049.0,27.9294,27.9389,27.8817,27.9198,77049.0
2021-06-03 15:15:00,29.28,29.34,29.28,29.3,110611.0,27.9103,27.9675,27.9103,27.9294,110611.0
2021-06-03 15:20:00,29.29,29.31,29.23,29.25,95808.0,27.9198,27.9389,27.8626,27.8817,95808.0
2021-06-03 15:25:00,29.25,29.29,29.19,29.29,181243.0,27.8817,27.9198,27.8245,27.9198,181243.0
2021-06-03 15:30:00,29.29,29.38,29.28,29.35,270995.0,27.9198,28.0056,27.9103,27.977,270995.0
2021-06-03 15:35:00,29.35,29.37,29.27,29.3,229952.0,27.977,27.9961,27.9008,27.9294,229952.0
2021-06-03 15:40:00,29.3,29.37,29.29,29.37,138834.0,27.9294,27.9961,27.9198,27.9961,138834.0
2021-06-03 15:45:00,29.36,29.4,29.33,29.33,455145.0,27.9866,28.0247,27.958,27.958,455145.0
2021-06-03 15:50:00,29.34,29.38,29.25,29.26,433773.0,27.9675,28.0056,27.8817,27.8912,433773.0
2021-06-03 15:55:00,29.26,29.3,29.21,29.29,655834.0,27.8912,27.9294,27.8436,27.9198,655834.0
2021-06-04 09:30:00,29.43,29.91,29.37,29.66,723580.0,28.0533,28.5108,27.9961,28.2725,723580.0
2021-06-04 09:35:00,29.64,29.7,29.46,29.64,362971.0,28.2535,28.3107,28.0819,28.2535,362971.0
2021-06-04 09:40:00,29.64,29.71,29.5,29.6,461679.0,28.2535,28.3202,28.12,28.2153,461679.0
2021-06-04 09:45:00,29.6,29.69,29.5,29.58,271825.0,28.2153,28.3011,28.12,28.1963,271825.0
2021-06-04 09:50:00,29.58,29.63,29.51,29.52,333432.0,28.1963,28.2439,28.1295,28.1391,333432.0
2021-06-04 09:55:00,29.52,29.54,29.4,29.43,248756.0,28.1391,28.1581,28.0247,28.0533,248756.0
2021-06-04 10:00:00,29.42,29.43,29.25,29.26,239929.0,28.0438,28.0533,27.8817,27.8912,239929.0
2021-06-04 10:05:00,29.26,29.32,29.19,29.2,196304.0,27.8912,27.9484,27.8245,27.834,196304.0
2021-06-04 10:10:00,29.2,29.24,29.03,29.04,215233.0,27.834,27.8722,27.672,27.6815,215233.0
2021-06-04 10:15:00,29.03,29.09,28.96,29.06,257379.0,27.672,27.7292,27.6053,27.7006,257379.0
2021-06-04 10:20:00,29.06,29.17,29.04,29.15,183652.0,27.7006,27.8055,27.6815,27.7864,183652.0
2021-06-04 10:25:00,29.15,29.19,29.08,29.14,211136.0,27.7864,27.8245,27.7197,27.7769,211136.0
2021-06-04 10:30:00,29.14,29.24,29.1,29.23,312605.0,27.7769,27.8722,27.7387,27.8626,312605.0
2021-06-04 10:35:00,29.22,29.27,29.16,29.18,120407.0,27.8531,27.9008,27.7959,27.815,120407.0
2021-06-04 10:40:00,29.19,29.19,28.99,29.01,185997.0,27.8245,27.8245,27.6339,27.6529,185997.0
2021-06-04 10:45:00,29.01,29.11,28.97,29.08,238715.0,27.6529,27.7483,27.6148,27.7197,238715.0
2021-06-04 10:50:00,29.07,29.1,28.91,28.92,137098.0,27.7101,27.7387,27.5576,27.5671,137098.0
2021-06-04 10:55:00,28.91,28.94,28.82,28.83,235649.0,27.5576,27.5862,27.4718,27.4814,235649.0
2021-06-04 11:00:00,28.83,28.85,28.72,28.73,317013.0,27.4814,27.5004,27.3765,27.386,317013.0
2021-06-04 11:05:00,28.72,28.85,28.7,28.77,249869.0,27.3765,27.5004,27.3574,27.4242,249869.0
2021-06-04 11:10:00,28.77,28.89,28.77,28.83,111578.0,27.4242,27.5386,27.4242,27.4814,111578.0
2021-06-04 11:15:00,28.83,28.84,28.76,28.77,153837.0,27.4814,27.4909,27.4146,27.4242,153837.0
2021-06-04 11:20:00,28.76,28.81,28.75,28.77,197368.0,27.4146,27.4623,27.4051,27.4242,197368.0
2021-06-04 11:25:00,28.76,28.78,28.69,28.74,158059.0,27.4146,27.4337,27.3479,27.3956,158059.0
2021-06-04 11:30:00,28.75,28.8,28.69,28.7,87634.0,27.4051,27.4528,27.3479,27.3574,87634.0
2021-06-04 11:35:00,28.69,28.74,28.67,28.74,150770.0,27.3479,27.3956,27.3288,27.3956,150770.0
2021-06-04 11:40:00,28.74,28.8,28.71,28.72,157870.0,27.3956,27.4528,27.367,27.3765,157870.0
2021-06-04 11:45:00,28.72,28.73,28.64,28.7,152195.0,27.3765,27.386,27.3002,27.3574,152195.0
2021-06-04 11:50:00,28.69,28.71,28.65,28.67,93390.0,27.3479,27.367,27.3098,27.3288,93390.0
2021-06-04 11:55:00,28.67,28.77,28.67,28.75,156362.0,27.3288,27.4242,27.3288,27.4051,156362.0
2021-06-04 12:00:00,28.75,28.76,28.67,28.68,123416.0,27.4051,27.4146,27.3288,27.3384,123416.0
2021-06-04 12:05:00,28.68,28.71,28.67,28.69,104389.0,27.3384,27.367,27.3288,27.3479,104389.0
2021-06-04 12:10:00,28.7,28.75,28.69,28.7,125546.0,27.3574,27.4051,27.3479,27.3574,125546.0
2021-06-04 12:15:00,28.7,28.74,28.69,28.72,135018.0,27.3574,27.3956,27.3479,27.3765,135018.0
2021-06-04 12:20:00,28.71,28.73,28.68,28.71,84476.0,27.367,27.386,27.3384,27.367,84476.0
2021-06-04 12:25:00,28.71,28.73,28.69,28.73,165662.0,27.367,27.386,27.3479,27.386,165662.0
2021-06-04 12:30:00,28.73,28.74,28.67,28.7,55692.0,27.386,27.3956,27.3288,27.3574,55692.0
2021-06-04 12:35:00,28.69,28.71,28.61,28.65,141180.0,27.3479,27.367,27.2716,27.3098,141180.0
2021-06-04 12:40:00,28.66,28.71,28.65,28.7,81552.0,27.3193,27.367,27.3098,27.3574,81552.0
2021-06-04 12:45:00,28.7,28.73,28.69,28.71,185628.0,27.3574,27.386,27.3479,27.367,185628.0
2021-06-04 12:50:00,28.71,28.82,28.69,28.82,374676.0,27.367,27.4718,27.3479,27.4718,374676.0
2021-06-04 12:55:00,28.82,28.85,28.79,28.85,213525.0,27.4718,27.5004,27.4432,27.5004,213525.0
2021-06-04 13:00:00,28.85,28.85,28.75,28.8,250270.0,27.5004,27.5004,27.4051,27.4528,250270.0
2021-06-04 13:05:00,28.8,28.81,28.75,28.8,123087.0,27.4528,27.4623,27.4051,27.4528,123087.0
2021-06-04 13:10:00,28.8,28.84,28.79,28.83,77237.0,27.4528,27.4909,27.4432,27.4814,77237.0
2021-06-04 13:15:00,28.83,28.83,28.77,28.79,72884.0,27.4814,27.4814,27.4242,27.4432,72884.0
2021-06-04 13:20:00,28.79,28.8,28.77,28.8,39389.0,27.4432,27.4528,27.4242,27.4528,39389.0
2021-06-04 13:25:00,28.81,28.82,28.77,28.78,67876.0,27.4623,27.4718,27.4242,27.4337,67876.0
2021-06-04 13:30:00,28.77,28.81,28.77,28.8,55368.0,27.4242,27.4623,27.4242,27.4528,55368.0
2021-06-04 13:35:00,28.8,28.82,28.77,28.8,105133.0,27.4528,27.4718,27.4242,27.4528,105133.0
2021-06-04 13:40:00,28.8,28.84,28.8,28.82,63046.0,27.4528,27.4909,27.4528,27.4718,63046.0
2021-06-04 13:45:00,28.81,28.84,28.75,28.76,127070.0,27.4623,27.4909,27.4051,27.4146,127070.0
2021-06-04 13:50:00,28.77,28.8,28.75,28.78,35774.0,27.4242,27.4528,27.4051,27.4337,35774.0
2021-06-04 13:55:00,28.78,28.81,28.77,28.8,107147.0,27.4337,27.4623,27.4242,27.4528,107147.0
2021-06-04 14:00:00,28.8,28.82,28.72,28.75,88285.0,27.4528,27.4718,27.3765,27.4051,88285.0
2021-06-04 14:05:00,28.75,28.76,28.71,28.72,35856.0,27.4051,27.4146,27.367,27.3765,35856.0
2021-06-04 14:10:00,28.72,28.77,28.72,28.73,47484.0,27.3765,27.4242,27.3765,27.386,47484.0
2021-06-04 14:15:00,28.73,28.73,28.69,28.71,65202.0,27.386,27.386,27.3479,27.367,65202.0
2021-06-04 14:20:00,28.71,28.78,28.7,28.77,87562.0,27.367,27.4337,27.3574,27.4242,87562.0
2021-06-04 14:25:00,28.77,28.84,28.76,28.82,111620.0,27.4242,27.4909,27.4146,27.4718,111620.0
2021-06-04 14:30:00,28.82,28.84,28.81,28.83,62362.0,27.4718,27.4909,27.4623,27.4814,62362.0
2021-06-04 14:35:00,28.84,28.87,28.83,28.86,81254.0,27.4909,27.5195,27.4814,27.51,81254.0
2021-06-04 14:40:00,28.86,28.87,28.83,28.86,86106.0,27.51,27.5195,27.4814,27.51,86106.0
2021-06-04 14:45:00,28.86,28.92,28.85,28.92,130494.0,27.51,27.5671,27.5004,27.5671,130494.0
2021-06-04 14:50:00,28.92,28.95,28.88,28.9,66822.0,27.5671,27.5957,27.529,27.5481,66822.0
2021-06-04 14:55:00,28.9,28.9,28.86,28.89,92407.0,27.5481,27.5481,27.51,27.5386,92407.0
2021-06-04 15:00:00,28.89,28.91,28.86,28.9,126292.0,27.5386,27.5576,27.51,27.5481,126292.0
2021-06-04 15:05:00,28.89,28.91,28.87,28.91,99200.0,27.5386,27.5576,27.5195,27.5576,99200.0
2021-06-04 15:10:00,28.9,28.94,28.89,28.93,136942.0,27.5481,27.5862,27.5386,27.5767,136942.0
2021-06-04 15:15:00,28.93,28.97,28.91,28.96,92890.0,27.5767,27.6148,27.5576,27.6053,92890.0
2021-06-04 15:20:00,28.96,28.99,28.94,28.96,121397.0,27.6053,27.6339,27.5862,27.6053,121397.0
2021-06-04 15:25:00,28.97,29.03,28.96,29.02,155656.0,27.6148,27.672,27.6053,27.6625,155656.0
2021-06-04 15:30:00,29.02,29.08,29.0,29.01,246010.0,27.6625,27.7197,27.6434,27.6529,246010.0
2021-06-04 15:35:00,29.01,29.04,29.0,29.04,174237.0,27.6529,27.6815,27.6434,27.6815,174237.0
2021-06-04 15:40:00,29.04,29.05,28.96,29.02,286813.0,27.6815,27.6911,27.6053,27.6625,286813.0
2021-06-04 15:45:00,29.02,29.14,29.01,29.14,484581.0,27.6625,27.7769,27.6529,27.7769,484581.0
2021-06-04 15:50:00,29.14,29.16,29.06,29.1,397864.0,27.7769,27.7959,27.7006,27.7387,397864.0
2021-06-04 15:55:00,29.1,29.14,29.06,29.13,804154.0,27.7387,27.7769,27.7006,27.7673,804154.0
2021-06-07 09:30:00,29.32,29.79,29.16,29.63,731533.0,27.9484,28.3964,27.7959,28.2439,731533.0
2021-06-07 09:35:00,29.62,29.63,29.32,29.63,395158.0,28.2344,28.2439,27.9484,28.2439,395158.0
2021-06-07 09:40:00,29.62,29.74,29.54,29.59,264205.0,28.2344,28.3488,28.1581,28.2058,264205.0
2021-06-07 09:45:00,29.58,29.64,29.49,29.59,152884.0,28.1963,28.2535,28.1105,28.2058,152884.0
2021-06-07 09:50:00,29.6,29.62,29.38,29.46,165768.0,28.2153,28.2344,28.0056,28.0819,165768.0
2021-06-07 09:55:00,29.46,29.61,29.46,29.53,104314.0,28.0819,28.2249,28.0819,28.1486,104314.0
2021-06-07 10:00:00,29.55,29.57,29.33,29.35,138479.0,28.1677,28.1867,27.958,27.977,138479.0
2021-06-07 10:05:00,29.36,29.46,29.34,29.45,152537.0,27.9866,28.0819,27.9675,28.0724,152537.0
2021-06-07 10:10:00,29.44,29.46,29.3,29.38,90576.0,28.0628,28.0819,27.9294,28.0056,90576.0
2021-06-07 10:15:00,29.36,29.42,29.31,29.33,66764.0,27.9866,28.0438,27.9389,27.958,66764.0
2021-06-07 10:20:00,29.32,29.39,29.29,29.29,127334.0,27.9484,28.0152,27.9198,27.9198,127334.0
2021-06-07 10:25:00,29.29,29.39,29.25,29.34,76558.0,27.9198,28.0152,27.8817,27.9675,76558.0
2021-06-07 10:30:00,29.35,29.37,29.22,29.24,90336.0,27.977,27.9961,27.8531,27.8722,90336.0
2021-06-07 10:35:00,29.24,29.33,29.24,29.25,92514.0,27.8722,27.958,27.8722,27.8817,92514.0
2021-06-07 10:40:00,29.25,29.3,29.23,29.25,104957.0,27.8817,27.9294,27.8626,27.8817,104957.0
2021-06-07 10:45:00,29.25,29.3,29.18,29.2,129095.0,27.8817,27.9294,27.815,27.834,129095.0
2021-06-07 10:50:00,29.2,29.27,29.16,29.18,119365.0,27.834,27.9008,27.7959,27.815,119365.0
2021-06-07 10:55:00,29.18,29.24,29.14,29.23,149111.0,27.815,27.8722,27.7769,27.8626,149111.0
2021-06-07 11:00:00,29.24,29.27,29.16,29.2,112076.0,27.8722,27.9008,27.7959,27.834,112076.0
2021-06-07 11:05:00,29.19,29.26,29.19,29.24,67827.0,27.8245,27.8912,27.8245,27.8722,67827.0
2021-06-07 11:10:00,29.24,29.25,29.18,29.21,42452.0,27.8722,27.8817,27.815,27.8436,42452.0
2021-06-07 11:15:00,29.2,29.27,29.18,29.2,98679.0,27.834,27.9008,27.815,27.834,98679.0
2021-06-07 11:20:00,29.2,29.22,29.14,29.16,119147.0,27.834,27.8531,27.7769,27.7959,119147.0
2021-06-07 11:25:00,29.16,29.17,29.1,29.16,126330.0,27.7959,27.8055,27.7387,27.7959,126330.0
2021-06-07 11:30:00,29.18,29.21,29.14,29.2,71047.0,27.815,27.8436,27.7769,27.834,71047.0
2021-06-07 11:35:00,29.19,29.23,29.14,29.2,90253.0,27.8245,27.8626,27.7769,27.834,90253.0
2021-06-07 11:40:00,29.19,29.25,29.18,29.25,57421.0,27.8245,27.8817,27.815,27.8817,57421.0
2021-06-07 11:45:00,29.25,29.26,29.15,29.17,133020.0,27.8817,27.8912,27.7864,27.8055,133020.0
2021-06-07 11:50:00,29.17,29.18,29.12,29.16,52356.0,27.8055,27.815,27.7578,27.7959,52356.0
2021-06-07 11:55:00,29.17,29.2,29.13,29.18,80689.0,27.8055,27.834,27.7673,27.815,80689.0
2021-06-07 12:00:00,29.18,29.19,29.13,29.16,85553.0,27.815,27.8245,27.7673,27.7959,85553.0
2021-06-07 12:05:00,29.17,29.24,29.16,29.17,64359.0,27.8055,27.8722,27.7959,27.8055,64359.0
2021-06-07 12:10:00,29.17,29.2,29.16,29.17,25713.0,27.8055,27.834,27.7959,27.8055,25713.0
2021-06-07 12:15:00,29.17,29.21,29.15,29.2,46552.0,27.8055,27.8436,27.7864,27.834,46552.0
2021-06-07 12:20:00,29.19,29.2,29.17,29.18,38614.0,27.8245,27.834,27.8055,27.815,38614.0
2021-06-07 12:25:00,29.18,29.22,29.17,29.19,71319.0,27.815,27.8531,27.8055,27.8245,71319.0
2021-06-07 12:30:00,29.2,29.21,29.1,29.13,169291.0,27.834,27.8436,27.7387,27.7673,169291.0
2021-06-07 12:35:00,29.12,29.16,29.11,29.13,41432.0,27.7578,27.7959,27.7483,27.7673,41432.0
2021-06-07 12:40:00,29.14,29.18,29.13,29.15,41717.0,27.7769,27.815,27.7673,27.7864,41717.0
2021-06-07 12:45:00,29.15,29.2,29.15,29.17,45445.0,27.7864,27.834,27.7864,27.8055,45445.0
2021-06-07 12:50:00,29.16,29.21,29.15,29.17,33112.0,27.7959,27.8436,27.7864,27.8055,33112.0
2021-06-07 12:55:00,29.18,29.21,29.17,29.18,35208.0,27.815,27.8436,27.8055,27.815,35208.0
2021-06-07 13:00:00,29.19,29.21,29.12,29.12,51436.0,27.8245,27.8436,27.7578,27.7578,51436.0
2021-06-07 13:05:00,29.12,29.15,29.11,29.14,61722.0,27.7578,27.7864,27.7483,27.7769,61722.0
2021-06-07 13:10:00,29.14,29.16,29.08,29.12,64108.0,27.7769,27.7959,27.7197,27.7578,64108.0
2021-06-07 13:15:00,29.11,29.11,29.07,29.11,24126.0,27.7483,27.7483,27.7101,27.7483,24126.0
2021-06-07 13:20:00,29.11,29.17,29.09,29.09,200056.0,27.7483,27.8055,27.7292,27.7292,200056.0
2021-06-07 13:25:00,29.1,29.15,29.08,29.1,71319.0,27.7387,27.7864,27.7197,27.7387,71319.0
2021-06-07 13:30:00,29.1,29.14,29.09,29.1,46625.0,27.7387,27.7769,27.7292,27.7387,46625.0
2021-06-07 13:35:00,29.1,29.13,29.06,29.07,53194.0,27.7387,27.7673,27.7006,27.7101,53194.0
2021-06-07 13:40:00,29.06,29.11,29.04,29.1,74654.0,27.7006,27.7483,27.6815,27.7387,74654.0
2021-06-07 13:45:00,29.1,29.17,29.09,29.13,71923.0,27.7387,27.8055,27.7292,27.7673,71923.0
2021-06-07 13:50:00,29.13,29.22,29.11,29.2,81044.0,27.7673,27.8531,27.7483,27.834,81044.0
2021-06-07 13:55:00,29.19,29.2,29.13,29.13,40688.0,27.8245,27.834,27.7673,27.7673,40688.0
2021-06-07 14:00:00,29.13,29.19,29.12,29.16,50580.0,27.7673,27.8245,27.7578,27.7959,50580.0
2021-06-07 14:05:00,29.16,29.18,29.14,29.17,35378.0,27.7959,27.815,27.7769,27.8055,35378.0
2021-06-07 14:10:00,29.17,29.22,29.16,29.21,47736.0,27.8055,27.8531,27.7959,27.8436,47736.0
2021-06-07 14:15:00,29.21,29.22,29.16,29.19,31897.0,27.8436,27.8531,27.7959,27.8245,31897.0
2021-06-07 14:20:00,29.19,29.21,29.15,29.16,33144.0,27.8245,27.8436,27.7864,27.7959,33144.0
2021-06-07 14:25:00,29.16,29.2,29.15,29.19,36074.0,27.7959,27.834,27.7864,27.8245,36074.0
2021-06-07 14:30:00,29.18,29.21,29.17,29.17,40949.0,27.815,27.8436,27.8055,27.8055,40949.0
2021-06-07 14:35:00,29.17,29.18,29.14,29.18,62857.0,27.8055,27.815,27.7769,27.815,62857.0
2021-06-07 14:40:00,29.17,29.17,29.1,29.11,90823.0,27.8055,27.8055,27.7387,27.7483,90823.0
2021-06-07 14:45:00,29.12,29.13,29.1,29.11,39298.0,27.7578,27.7673,27.7387,27.7483,39298.0
2021-06-07 14:50:00,29.12,29.12,29.1,29.1,43919.0,27.7578,27.7578,27.7387,27.7387,43919.0
2021-06-07 14:55:00,29.1,29.11,29.04,29.04,50254.0,27.7387,27.7483,27.6815,27.6815,50254.0
2021-06-07 15:00:00,29.05,29.07,29.01,29.03,42311.0,27.6911,27.7101,27.6529,27.672,42311.0
2021-06-07 15:05:00,29.02,29.04,29.01,29.03,71508.0,27.6625,27.6815,27.6529,27.672,71508.0
2021-06-07 15:10:00,29.03,29.04,28.98,28.99,131252.0,27.672,27.6815,27.6243,27.6339,131252.0
2021-06-07 15:15:00,28.98,29.07,28.98,29.05,90940.0,27.6243,27.7101,27.6243,27.6911,90940.0
2021-06-07 15:20:00,29.05,29.06,29.02,29.05,84343.0,27.6911,27.7006,27.6625,27.6911,84343.0
2021-06-07 15:25:00,29.05,29.09,29.02,29.04,99149.0,27.6911,27.7292,27.6625,27.6815,99149.0
2021-06-07 15:30:00,29.04,29.08,29.02,29.03,61196.0,27.6815,27.7197,27.6625,27.672,61196.0
2021-06-07 15:35:00,29.03,29.1,29.02,29.1,125487.0,27.672,27.7387,27.6625,27.7387,125487.0
2021-06-07 15:40:00,29.09,29.12,29.06,29.09,141149.0,27.7292,27.7578,27.7006,27.7292,141149.0
2021-06-07 15:45:00,29.1,29.11,29.07,29.08,154752.0,27.7387,27.7483,27.7101,27.7197,154752.0
2021-06-07 15:50:00,29.08,29.15,29.08,29.15,367730.0,27.7197,27.7864,27.7197,27.7864,367730.0
2021-06-07 15:55:00,29.15,29.22,29.11,29.16,772946.0,27.7864,27.8531,27.7483,27.7959,772946.0
2021-06-08 09:30:00,29.01,29.23,28.88,28.97,405730.0,27.6529,27.8626,27.529,27.6148,405730.0
2021-06-08 09:35:00,28.95,28.95,28.48,28.5,418425.0,27.5957,27.5957,27.1477,27.1668,418425.0
2021-06-08 09:40:00,28.51,28.85,28.49,28.8,402093.0,27.1763,27.5004,27.1573,27.4528,402093.0
2021-06-08 09:45:00,28.8,28.88,28.68,28.69,126942.0,27.4528,27.529,27.3384,27.3479,126942.0
2021-06-08 09:50:00,28.7,28.71,28.59,28.65,170884.0,27.3574,27.367,27.2526,27.3098,170884.0
2021-06-08 09:55:00,28.65,28.73,28.55,28.71,199345.0,27.3098,27.386,27.2145,27.367,199345.0
2021-06-08 10:00:00,28.72,29.07,28.72,29.03,202331.0,27.3765,27.7101,27.3765,27.672,202331.0
2021-06-08 10:05:00,29.02,29.12,28.98,29.07,125469.0,27.6625,27.7578,27.6243,27.7101,125469.0
2021-06-08 10:10:00,29.08,29.27,29.07,29.21,237518.0,27.7197,27.9008,27.7101,27.8436,237518.0
2021-06-08 10:15:00,29.21,29.24,29.16,29.24,125933.0,27.8436,27.8722,27.7959,27.8722,125933.0
2021-06-08 10:20:00,29.23,29.28,29.16,29.28,114286.0,27.8626,27.9103,27.7959,27.9103,114286.0
2021-06-08 10:25:00,29.27,29.45,29.26,29.44,158189.0,27.9008,28.0724,27.8912,28.0628,158189.0
2021-06-08 10:30:00,29.43,29.47,29.37,29.45,141160.0,28.0533,28.0914,27.9961,28.0724,141160.0
2021-06-08 10:35:00,29.46,29.49,29.37,29.4,110782.0,28.0819,28.1105,27.9961,28.0247,110782.0
2021-06-08 10:40:00,29.4,29.49,29.4,29.42,109774.0,28.0247,28.1105,28.0247,28.0438,109774.0
2021-06-08 10:45:00,29.43,29.49,29.41,29.45,159877.0,28.0533,28.1105,28.0342,28.0724,159877.0
2021-06-08 10:50:00,29.45,29.47,29.33,29.39,132604.0,28.0724,28.0914,27.958,28.0152,132604.0
2021-06-08 10:55:00,29.4,29.43,29.34,29.4,108923.0,28.0247,28.0533,27.9675,28.0247,108923.0
2021-06-08 11:00:00,29.4,29.4,29.29,29.35,159805.0,28.0247,28.0247,27.9198,27.977,159805.0
2021-06-08 11:05:00,29.35,29.41,29.31,29.41,102603.0,27.977,28.0342,27.9389,28.0342,102603.0
2021-06-08 11:10:00,29.4,29.4,29.07,29.08,221772.0,28.0247,28.0247,27.7101,27.7197,221772.0
2021-06-08 11:15:00,29.08,29.19,29.08,29.15,109859.0,27.7197,27.8245,27.7197,27.7864,109859.0
2021-06-08 11:20:00,29.12,29.2,29.02,29.05,127794.0,27.7578,27.834,27.6625,27.6911,127794.0
2021-06-08 11:25:00,29.05,29.17,29.04,29.16,123209.0,27.6911,27.8055,27.6815,27.7959,123209.0
2021-06-08 11:30:00,29.15,29.19,29.09,29.18,75682.0,27.7864,27.8245,27.7292,27.815,75682.0
2021-06-08 11:35:00,29.18,29.27,29.16,29.24,123140.0,27.815,27.9008,27.7959,27.8722,123140.0
2021-06-08 11:40:00,29.24,29.27,29.2,29.25,72863.0,27.8722,27.9008,27.834,27.8817,72863.0
2021-06-08 11:45:00,29.25,29.35,29.24,29.34,82735.0,27.8817,27.977,27.8722,27.9675,82735.0
2021-06-08 11:50:00,29.34,29.39,29.32,29.36,61366.0,27.9675,28.0152,27.9484,27.9866,61366.0
2021-06-08 11:55:00,29.35,29.39,29.32,29.34,96119.0,27.977,28.0152,27.9484,27.9675,96119.0
2021-06-08 12:00:00,29.33,29.36,29.3,29.33,71644.0,27.958,27.9866,27.9294,27.958,71644.0
2021-06-08 12:05:00,29.33,29.39,29.32,29.37,148508.0,27.958,28.0152,27.9484,27.9961,148508.0
2021-06-08 12:10:00,29.37,29.43,29.35,29.42,80851.0,27.9961,28.0533,27.977,28.0438,80851.0
2021-06-08 12:15:00,29.41,29.43,29.37,29.41,63583.0,28.0342,28.0533,27.9961,28.0342,63583.0
2021-06-08 12:20:00,29.41,29.44,29.32,29.33,77116.0,28.0342,28.0628,27.9484,27.958,77116.0
2021-06-08 12:25:00,29.33,29.33,29.29,29.32,55739.0,27.958,27.958,27.9198,27.9484,55739.0
2021-06-08 12:30:00,29.32,29.32,29.27,29.3,45263.0,27.9484,27.9484,27.9008,27.9294,45263.0
2021-06-08 12:35:00,29.31,29.33,29.29,29.31,48254.0,27.9389,27.958,27.9198,27.9389,48254.0
2021-06-08 12:40:00,29.31,29.35,29.27,29.29,50899.0,27.9389,27.977,27.9008,27.9198,50899.0
2021-06-08 12:45:00,29.29,29.29,29.23,29.27,55100.0,27.9198,27.9198,27.8626,27.9008,55100.0
2021-06-08 12:50:00,29.28,29.29,29.25,29.26,39127.0,27.9103,27.9198,27.8817,27.8912,39127.0
2021-06-08 12:55:00,29.26,29.28,29.23,29.26,37253.0,27.8912,27.9103,27.8626,27.8912,37253.0
2021-06-08 13:00:00,29.27,29.34,29.26,29.29,67687.0,27.9008,27.9675,27.8912,27.9198,67687.0
2021-06-08 13:05:00,29.29,29.33,29.29,29.33,71016.0,27.9198,27.958,27.9198,27.958,71016.0
2021-06-08 13:10:00,29.33,29.38,29.32,29.35,85264.0,27.958,28.0056,27.9484,27.977,85264.0
2021-06-08 13:15:00,29.35,29.39,29.33,29.37,64076.0,27.977,28.0152,27.958,27.9961,64076.0
2021-06-08 13:20:00,29.37,29.37,29.3,29.32,63968.0,27.9961,27.9961,27.9294,27.9484,63968.0
2021-06-08 13:25:00,29.31,29.32,29.27,29.27,95108.0,27.9389,27.9484,27.9008,27.9008,95108.0
2021-06-08 13:30:00,29.27,29.34,29.25,29.31,70521.0,27.9008,27.9675,27.8817,27.9389,70521.0
2021-06-08 13:35:00,29.32,29.32,29.26,29.3,59332.0,27.9484,27.9484,27.8912,27.9294,59332.0
2021-06-08 13:40:00,29.3,29.36,29.29,29.36,81806.0,27.9294,27.9866,27.9198,27.9866,81806.0
2021-06-08 13:45:00,29.36,29.37,29.29,29.3,45872.0,27.9866,27.9961,27.9198,27.9294,45872.0
2021-06-08 13:50:00,29.29,29.29,29.18,29.19,125332.0,27.9198,27.9198,27.815,27.8245,125332.0
2021-06-08 13:55:00,29.19,29.27,29.19,29.27,87147.0,27.8245,27.9008,27.8245,27.9008,87147.0
2021-06-08 14:00:00,29.27,29.29,29.23,29.25,50840.0,27.9008,27.9198,27.8626,27.8817,50840.0
2021-06-08 14:05:00,29.25,29.27,29.23,29.25,39116.0,27.8817,27.9008,27.8626,27.8817,39116.0
2021-06-08 14:10:00,29.25,29.3,29.24,29.26,48099.0,27.8817,27.9294,27.8722,27.8912,48099.0
2021-06-08 14:15:00,29.26,29.28,29.25,29.26,29322.0,27.8912,27.9103,27.8817,27.8912,29322.0
2021-06-08 14:20:00,29.27,29.28,29.22,29.27,51985.0,27.9008,27.9103,27.8531,27.9008,51985.0
2021-06-08 14:25:00,29.28,29.3,29.24,29.29,79823.0,27.9103,27.9294,27.8722,27.9198,79823.0
2021-06-08 14:30:00,29.28,29.3,29.23,29.24,55167.0,27.9103,27.9294,27.8626,27.8722,55167.0
2021-06-08 14:35:00,29.23,29.27,29.23,29.25,46677.0,27.8626,27.9008,27.8626,27.8817,46677.0
2021-06-08 14:40:00,29.25,29.25,29.22,29.23,80386.0,27.8817,27.8817,27.8531,27.8626,80386.0
2021-06-08 14:45:00,29.23,29.28,29.22,29.27,56164.0,27.8626,27.9103,27.8531,27.9008,56164.0
2021-06-08 14:50:00,29.27,29.29,29.23,29.23,286385.0,27.9008,27.9198,27.8626,27.8626,286385.0
2021-06-08 14:55:00,29.24,29.28,29.22,29.24,154225.0,27.8722,27.9103,27.8531,27.8722,154225.0
2021-06-08 15:00:00,29.24,29.25,29.19,29.21,308444.0,27.8722,27.8817,27.8245,27.8436,308444.0
2021-06-08 15:05:00,29.21,29.22,29.15,29.2,133320.0,27.8436,27.8531,27.7864,27.834,133320.0
2021-06-08 15:10:00,29.2,29.29,29.19,29.25,118212.0,27.834,27.9198,27.8245,27.8817,118212.0
2021-06-08 15:15:00,29.25,29.31,29.24,29.3,225814.0,27.8817,27.9389,27.8722,27.9294,225814.0
2021-06-08 15:20:00,29.3,29.33,29.29,29.32,212752.0,27.9294,27.958,27.9198,27.9484,212752.0
2021-06-08 15:25:00,29.32,29.32,29.22,29.22,105778.0,27.9484,27.9484,27.8531,27.8531,105778.0
2021-06-08 15:30:00,29.22,29.27,29.2,29.26,69530.0,27.8531,27.9008,27.834,27.8912,69530.0
2021-06-08 15:35:00,29.27,29.27,29.22,29.25,122586.0,27.9008,27.9008,27.8531,27.8817,122586.0
2021-06-08 15:40:00,29.26,29.26,29.22,29.25,123478.0,27.8912,27.8912,27.8531,27.8817,123478.0
2021-06-08 15:45:00,29.24,29.25,29.14,29.15,304851.0,27.8722,27.8817,27.7769,27.7864,304851.0
2021-06-08 15:50:00,29.15,29.22,29.15,29.2,272416.0,27.7864,27.8531,27.7864,27.834,272416.0
2021-06-08 15:55:00,29.2,29.21,29.15,29.18,565709.0,27.834,27.8436,27.7864,27.815,565709.0
2021-06-09 09:30:00,29.49,29.69,29.22,29.32,570348.0,28.1204,28.3111,27.8629,27.9583,570348.0
2021-06-09 09:35:00,29.33,29.34,29.21,29.22,217670.0,27.9678,27.9774,27.8534,27.8629,217670.0
2021-06-09 09:40:00,29.22,29.23,28.97,29.21,425986.0,27.8629,27.8725,27.6245,27.8534,425986.0
2021-06-09 09:45:00,29.22,29.36,29.17,29.22,193026.0,27.8629,27.9964,27.8153,27.8629,193026.0
2021-06-09 09:50:00,29.15,29.19,29.05,29.15,154864.0,27.7962,27.8343,27.7008,27.7962,154864.0
2021-06-09 09:55:00,29.14,29.31,29.14,29.18,180692.0,27.7867,27.9488,27.7867,27.8248,180692.0
2021-06-09 10:00:00,29.18,29.35,29.16,29.25,192139.0,27.8248,27.9869,27.8057,27.8915,192139.0
2021-06-09 10:05:00,29.26,29.45,29.25,29.42,166670.0,27.9011,28.0823,27.8915,28.0536,166670.0
2021-06-09 10:10:00,29.42,29.44,29.29,29.34,131828.0,28.0536,28.0727,27.9297,27.9774,131828.0
2021-06-09 10:15:00,29.35,29.35,29.13,29.16,315354.0,27.9869,27.9869,27.7771,27.8057,315354.0
2021-06-09 10:20:00,29.17,29.38,29.16,29.33,172189.0,27.8153,28.0155,27.8057,27.9678,172189.0
2021-06-09 10:25:00,29.33,29.38,29.28,29.3,106987.0,27.9678,28.0155,27.9202,27.9392,106987.0
2021-06-09 10:30:00,29.3,29.34,29.15,29.23,101744.0,27.9392,27.9774,27.7962,27.8725,101744.0
2021-06-09 10:35:00,29.24,29.26,29.16,29.22,59763.0,27.882,27.9011,27.8057,27.8629,59763.0
2021-06-09 10:40:00,29.22,29.29,29.15,29.29,104719.0,27.8629,27.9297,27.7962,27.9297,104719.0
2021-06-09 10:45:00,29.29,29.33,29.24,29.26,101358.0,27.9297,27.9678,27.882,27.9011,101358.0
2021-06-09 10:50:00,29.26,29.32,29.26,29.28,62050.0,27.9011,27.9583,27.9011,27.9202,62050.0
2021-06-09 10:55:00,29.28,29.33,29.15,29.16,75555.0,27.9202,27.9678,27.7962,27.8057,75555.0
2021-06-09 11:00:00,29.16,29.25,29.15,29.2,62815.0,27.8057,27.8915,27.7962,27.8439,62815.0
2021-06-09 11:05:00,29.2,29.23,29.1,29.12,151290.0,27.8439,27.8725,27.7485,27.7676,151290.0
2021-06-09 11:10:00,29.12,29.14,29.06,29.07,91028.0,27.7676,27.7867,27.7104,27.7199,91028.0
2021-06-09 11:15:00,29.07,29.1,29.04,29.08,81403.0,27.7199,27.7485,27.6913,27.7294,81403.0
2021-06-09 11:20:00,29.08,29.11,29.0,29.01,96175.0,27.7294,27.758,27.6532,27.6627,96175.0
2021-06-09 11:25:00,29.01,29.01,28.9,28.93,184707.0,27.6627,27.6627,27.5578,27.5864,184707.0
2021-06-09 11:30:00,28.93,28.96,28.85,28.87,161368.0,27.5864,27.615,27.5101,27.5292,161368.0
2021-06-09 11:35:00,28.88,28.91,28.84,28.9,106485.0,27.5387,27.5673,27.5006,27.5578,106485.0
2021-06-09 11:40:00,28.9,28.93,28.84,28.87,82746.0,27.5578,27.5864,27.5006,27.5292,82746.0
2021-06-09 11:45:00,28.87,28.96,28.86,28.9,127601.0,27.5292,27.615,27.5197,27.5578,127601.0
2021-06-09 11:50:00,28.9,28.92,28.87,28.88,41765.0,27.5578,27.5769,27.5292,27.5387,41765.0
2021-06-09 11:55:00,28.88,28.89,28.8,28.83,93843.0,27.5387,27.5483,27.4624,27.4911,93843.0
2021-06-09 12:00:00,28.83,28.84,28.81,28.83,59352.0,27.4911,27.5006,27.472,27.4911,59352.0
2021-06-09 12:05:00,28.83,28.85,28.79,28.8,55453.0,27.4911,27.5101,27.4529,27.4624,55453.0
2021-06-09 12:10:00,28.8,28.84,28.78,28.81,72213.0,27.4624,27.5006,27.4434,27.472,72213.0
2021-06-09 12:15:00,28.81,28.81,28.77,28.8,46314.0,27.472,27.472,27.4338,27.4624,46314.0
2021-06-09 12:20:00,28.8,28.87,28.8,28.84,82821.0,27.4624,27.5292,27.4624,27.5006,82821.0
2021-06-09 12:25:00,28.85,28.89,28.82,28.83,78584.0,27.5101,27.5483,27.4815,27.4911,78584.0
2021-06-09 12:30:00,28.84,28.86,28.83,28.85,42974.0,27.5006,27.5197,27.4911,27.5101,42974.0
2021-06-09 12:35:00,28.85,28.87,28.81,28.85,32701.0,27.5101,27.5292,27.472,27.5101,32701.0
2021-06-09 12:40:00,28.84,28.9,28.84,28.86,68898.0,27.5006,27.5578,27.5006,27.5197,68898.0
2021-06-09 12:45:00,28.87,28.9,28.85,28.89,56266.0,27.5292,27.5578,27.5101,27.5483,56266.0
2021-06-09 12:50:00,28.89,28.9,28.85,28.87,36158.0,27.5483,27.5578,27.5101,27.5292,36158.0
2021-06-09 12:55:00,28.87,28.91,28.87,28.9,27464.0,27.5292,27.5673,27.5292,27.5578,27464.0
2021-06-09 13:00:00,28.9,28.94,28.88,28.93,75086.0,27.5578,27.5959,27.5387,27.5864,75086.0
2021-06-09 13:05:00,28.93,28.97,28.92,28.92,112858.0,27.5864,27.6245,27.5769,27.5769,112858.0
2021-06-09 13:10:00,28.93,28.93,28.88,28.89,44925.0,27.5864,27.5864,27.5387,27.5483,44925.0
2021-06-09 13:15:00,28.9,28.96,28.89,28.94,78144.0,27.5578,27.615,27.5483,27.5959,78144.0
2021-06-09 13:20:00,28.95,28.96,28.88,28.88,30905.0,27.6055,27.615,27.5387,27.5387,30905.0
2021-06-09 13:25:00,28.88,28.89,28.86,28.86,26955.0,27.5387,27.5483,27.5197,27.5197,26955.0
2021-06-09 13:30:00,28.86,28.86,28.83,28.86,41288.0,27.5197,27.5197,27.4911,27.5197,41288.0
2021-06-09 13:35:00,28.86,28.88,28.84,28.86,43813.0,27.5197,27.5387,27.5006,27.5197,43813.0
2021-06-09 13:40:00,28.86,28.87,28.79,28.8,70620.0,27.5197,27.5292,27.4529,27.4624,70620.0
2021-06-09 13:45:00,28.79,28.84,28.79,28.8,52330.0,27.4529,27.5006,27.4529,27.4624,52330.0
2021-06-09 13:50:00,28.8,28.8,28.74,28.76,62311.0,27.4624,27.4624,27.4052,27.4243,62311.0
2021-06-09 13:55:00,28.76,28.79,28.74,28.77,43368.0,27.4243,27.4529,27.4052,27.4338,43368.0
2021-06-09 14:00:00,28.77,28.79,28.75,28.79,50700.0,27.4338,27.4529,27.4148,27.4529,50700.0
2021-06-09 14:05:00,28.78,28.79,28.75,28.77,58486.0,27.4434,27.4529,27.4148,27.4338,58486.0
2021-06-09 14:10:00,28.77,28.88,28.77,28.84,96140.0,27.4338,27.5387,27.4338,27.5006,96140.0
2021-06-09 14:15:00,28.84,28.84,28.81,28.83,64957.0,27.5006,27.5006,27.472,27.4911,64957.0
2021-06-09 14:20:00,28.83,28.84,28.81,28.83,61865.0,27.4911,27.5006,27.472,27.4911,61865.0
2021-06-09 14:25:00,28.84,28.86,28.8,28.85,107536.0,27.5006,27.5197,27.4624,27.5101,107536.0
2021-06-09 14:30:00,28.85,28.85,28.74,28.76,91052.0,27.5101,27.5101,27.4052,27.4243,91052.0
2021-06-09 14:35:00,28.76,28.79,28.74,28.74,57605.0,27.4243,27.4529,27.4052,27.4052,57605.0
2021-06-09 14:40:00,28.74,28.76,28.72,28.73,50190.0,27.4052,27.4243,27.3862,27.3957,50190.0
2021-06-09 14:45:00,28.73,28.75,28.72,28.72,98720.0,27.3957,27.4148,27.3862,27.3862,98720.0
2021-06-09 14:50:00,28.72,28.74,28.71,28.71,47982.0,27.3862,27.4052,27.3766,27.3766,47982.0
2021-06-09 14:55:00,28.71,28.72,28.66,28.67,178212.0,27.3766,27.3862,27.3289,27.3385,178212.0
2021-06-09 15:00:00,28.67,28.73,28.65,28.69,106157.0,27.3385,27.3957,27.3194,27.3576,106157.0
2021-06-09 15:05:00,28.69,28.69,28.59,28.59,135808.0,27.3576,27.3576,27.2622,27.2622,135808.0
2021-06-09 15:10:00,28.6,28.65,28.56,28.59,141686.0,27.2717,27.3194,27.2336,27.2622,141686.0
2021-06-09 15:15:00,28.59,28.6,28.53,28.54,118217.0,27.2622,27.2717,27.205,27.2145,118217.0
2021-06-09 15:20:00,28.54,28.55,28.5,28.53,149061.0,27.2145,27.2241,27.1764,27.205,149061.0
2021-06-09 15:25:00,28.53,28.54,28.44,28.46,166733.0,27.205,27.2145,27.1192,27.1382,166733.0
2021-06-09 15:30:00,28.46,28.5,28.42,28.45,290375.0,27.1382,27.1764,27.1001,27.1287,290375.0
2021-06-09 15:35:00,28.45,28.45,28.4,28.41,283412.0,27.1287,27.1287,27.081,27.0906,283412.0
2021-06-09 15:40:00,28.41,28.43,28.36,28.37,226157.0,27.0906,27.1096,27.0429,27.0524,226157.0
2021-06-09 15:45:00,28.37,28.48,28.36,28.42,337784.0,27.0524,27.1573,27.0429,27.1001,337784.0
2021-06-09 15:50:00,28.43,28.5,28.42,28.46,338689.0,27.1096,27.1764,27.1001,27.1382,338689.0
2021-06-09 15:55:00,28.46,28.47,28.34,28.36,1584202.0,27.1382,27.1478,27.0238,27.0429,1584202.0
2021-06-10 09:30:00,29.05,29.24,28.88,28.91,623554.0,27.7008,27.882,27.5387,27.5673,623554.0
2021-06-10 09:35:00,28.9,29.25,28.83,29.16,543471.0,27.5578,27.8915,27.4911,27.8057,543471.0
2021-06-10 09:40:00,29.15,29.29,29.05,29.13,389999.0,27.7962,27.9297,27.7008,27.7771,389999.0
2021-06-10 09:45:00,29.13,29.16,28.9,28.94,312798.0,27.7771,27.8057,27.5578,27.5959,312798.0
2021-06-10 09:50:00,28.95,29.12,28.92,28.93,244848.0,27.6055,27.7676,27.5769,27.5864,244848.0
2021-06-10 09:55:00,28.94,29.0,28.75,28.77,265272.0,27.5959,27.6532,27.4148,27.4338,265272.0
2021-06-10 10:00:00,28.78,28.82,28.64,28.73,272742.0,27.4434,27.4815,27.3099,27.3957,272742.0
2021-06-10 10:05:00,28.72,28.82,28.7,28.71,163509.0,27.3862,27.4815,27.3671,27.3766,163509.0
2021-06-10 10:10:00,28.71,28.74,28.63,28.69,122537.0,27.3766,27.4052,27.3003,27.3576,122537.0
2021-06-10 10:15:00,28.69,28.72,28.59,28.67,117156.0,27.3576,27.3862,27.2622,27.3385,117156.0
2021-06-10 10:20:00,28.67,28.67,28.57,28.6,124738.0,27.3385,27.3385,27.2431,27.2717,124738.0
2021-06-10 10:25:00,28.6,28.67,28.58,28.62,75190.0,27.2717,27.3385,27.2527,27.2908,75190.0
2021-06-10 10:30:00,28.62,28.62,28.5,28.52,115364.0,27.2908,27.2908,27.1764,27.1954,115364.0
2021-06-10 10:35:00,28.52,28.55,28.39,28.44,190254.0,27.1954,27.2241,27.0715,27.1192,190254.0
2021-06-10 10:40:00,28.44,28.52,28.4,28.48,136266.0,27.1192,27.1954,27.081,27.1573,136266.0
2021-06-10 10:45:00,28.48,28.51,28.41,28.41,206639.0,27.1573,27.1859,27.0906,27.0906,206639.0
2021-06-10 10:50:00,28.42,28.58,28.39,28.47,317153.0,27.1001,27.2527,27.0715,27.1478,317153.0
2021-06-10 10:55:00,28.46,28.59,28.42,28.58,150155.0,27.1382,27.2622,27.1001,27.2527,150155.0
2021-06-10 11:00:00,28.58,28.71,28.53,28.68,227662.0,27.2527,27.3766,27.205,27.348,227662.0
2021-06-10 11:05:00,28.69,28.76,28.63,28.76,104809.0,27.3576,27.4243,27.3003,27.4243,104809.0
2021-06-10 11:10:00,28.76,28.79,28.73,28.76,108536.0,27.4243,27.4529,27.3957,27.4243,108536.0
2021-06-10 11:15:00,28.76,28.78,28.68,28.71,158233.0,27.4243,27.4434,27.348,27.3766,158233.0
2021-06-10 11:20:00,28.71,28.76,28.7,28.73,55831.0,27.3766,27.4243,27.3671,27.3957,55831.0
2021-06-10 11:25:00,28.73,28.74,28.66,28.7,53162.0,27.3957,27.4052,27.3289,27.3671,53162.0
2021-06-10 11:30:00,28.69,28.72,28.64,28.69,114292.0,27.3576,27.3862,27.3099,27.3576,114292.0
2021-06-10 11:35:00,28.69,28.7,28.67,28.7,57950.0,27.3576,27.3671,27.3385,27.3671,57950.0
2021-06-10 11:40:00,28.7,28.73,28.65,28.68,100499.0,27.3671,27.3957,27.3194,27.348,100499.0
2021-06-10 11:45:00,28.68,28.7,28.63,28.63,38264.0,27.348,27.3671,27.3003,27.3003,38264.0
2021-06-10 11:50:00,28.64,28.71,28.64,28.69,52581.0,27.3099,27.3766,27.3099,27.3576,52581.0
2021-06-10 11:55:00,28.69,28.7,28.65,28.67,49729.0,27.3576,27.3671,27.3194,27.3385,49729.0
2021-06-10 12:00:00,28.67,28.68,28.65,28.66,86386.0,27.3385,27.348,27.3194,27.3289,86386.0
2021-06-10 12:05:00,28.66,28.67,28.23,28.27,385685.0,27.3289,27.3385,26.9189,26.9571,385685.0
2021-06-10 12:10:00,28.27,28.29,27.91,28.15,819851.0,26.9571,26.9761,26.6138,26.8426,819851.0
2021-06-10 12:15:00,28.16,28.46,28.11,28.39,437395.0,26.8522,27.1382,26.8045,27.0715,437395.0
2021-06-10 12:20:00,28.39,28.42,28.28,28.39,148656.0,27.0715,27.1001,26.9666,27.0715,148656.0
2021-06-10 12:25:00,28.41,28.45,28.38,28.44,152498.0,27.0906,27.1287,27.062,27.1192,152498.0
2021-06-10 12:30:00,28.44,28.51,28.42,28.47,78893.0,27.1192,27.1859,27.1001,27.1478,78893.0
2021-06-10 12:35:00,28.48,28.65,28.46,28.65,99973.0,27.1573,27.3194,27.1382,27.3194,99973.0
2021-06-10 12:40:00,28.65,28.65,28.56,28.58,120050.0,27.3194,27.3194,27.2336,27.2527,120050.0
2021-06-10 12:45:00,28.57,28.59,28.54,28.55,66533.0,27.2431,27.2622,27.2145,27.2241,66533.0
2021-06-10 12:50:00,28.55,28.58,28.49,28.54,71852.0,27.2241,27.2527,27.1668,27.2145,71852.0
2021-06-10 12:55:00,28.53,28.58,28.47,28.57,68616.0,27.205,27.2527,27.1478,27.2431,68616.0
2021-06-10 13:00:00,28.57,28.6,28.53,28.56,75755.0,27.2431,27.2717,27.205,27.2336,75755.0
2021-06-10 13:05:00,28.56,28.6,28.55,28.58,43147.0,27.2336,27.2717,27.2241,27.2527,43147.0
2021-06-10 13:10:00,28.57,28.61,28.55,28.55,35166.0,27.2431,27.2813,27.2241,27.2241,35166.0
2021-06-10 13:15:00,28.56,28.59,28.52,28.58,46267.0,27.2336,27.2622,27.1954,27.2527,46267.0
2021-06-10 13:20:00,28.58,28.59,28.5,28.55,59081.0,27.2527,27.2622,27.1764,27.2241,59081.0
2021-06-10 13:25:00,28.55,28.56,28.51,28.55,47417.0,27.2241,27.2336,27.1859,27.2241,47417.0
2021-06-10 13:30:00,28.55,28.57,28.5,28.54,48942.0,27.2241,27.2431,27.1764,27.2145,48942.0
2021-06-10 13:35:00,28.54,28.54,28.45,28.5,146200.0,27.2145,27.2145,27.1287,27.1764,146200.0
2021-06-10 13:40:00,28.51,28.53,28.46,28.46,58738.0,27.1859,27.205,27.1382,27.1382,58738.0
2021-06-10 13:45:00,28.46,28.57,28.46,28.55,69643.0,27.1382,27.2431,27.1382,27.2241,69643.0
2021-06-10 13:50:00,28.55,28.65,28.55,28.65,105984.0,27.2241,27.3194,27.2241,27.3194,105984.0
2021-06-10 13:55:00,28.65,28.65,28.58,28.6,44569.0,27.3194,27.3194,27.2527,27.2717,44569.0
2021-06-10 14:00:00,28.6,28.62,28.59,28.61,37730.0,27.2717,27.2908,27.2622,27.2813,37730.0
2021-06-10 14:05:00,28.61,28.67,28.6,28.67,51725.0,27.2813,27.3385,27.2717,27.3385,51725.0
2021-06-10 14:10:00,28.66,28.67,28.61,28.66,44862.0,27.3289,27.3385,27.2813,27.3289,44862.0
2021-06-10 14:15:00,28.66,28.69,28.63,28.66,88880.0,27.3289,27.3576,27.3003,27.3289,88880.0
2021-06-10 14:20:00,28.66,28.67,28.6,28.63,111289.0,27.3289,27.3385,27.2717,27.3003,111289.0
2021-06-10 14:25:00,28.62,28.63,28.54,28.6,115631.0,27.2908,27.3003,27.2145,27.2717,115631.0
2021-06-10 14:30:00,28.6,28.6,28.54,28.56,166489.0,27.2717,27.2717,27.2145,27.2336,166489.0
2021-06-10 14:35:00,28.57,28.57,28.52,28.54,175355.0,27.2431,27.2431,27.1954,27.2145,175355.0
2021-06-10 14:40:00,28.54,28.58,28.5,28.56,93936.0,27.2145,27.2527,27.1764,27.2336,93936.0
2021-06-10 14:45:00,28.55,28.57,28.52,28.57,43913.0,27.2241,27.2431,27.1954,27.2431,43913.0
2021-06-10 14:50:00,28.57,28.6,28.55,28.55,94266.0,27.2431,27.2717,27.2241,27.2241,94266.0
2021-06-10 14:55:00,28.56,28.58,28.52,28.55,69233.0,27.2336,27.2527,27.1954,27.2241,69233.0
2021-06-10 15:00:00,28.55,28.56,28.51,28.52,52686.0,27.2241,27.2336,27.1859,27.1954,52686.0
2021-06-10 15:05:00,28.51,28.52,28.48,28.52,92588.0,27.1859,27.1954,27.1573,27.1954,92588.0
2021-06-10 15:10:00,28.52,28.52,28.44,28.49,118139.0,27.1954,27.1954,27.1192,27.1668,118139.0
2021-06-10 15:15:00,28.49,28.5,28.45,28.46,85970.0,27.1668,27.1764,27.1287,27.1382,85970.0
2021-06-10 15:20:00,28.46,28.47,28.43,28.46,97013.0,27.1382,27.1478,27.1096,27.1382,97013.0
2021-06-10 15:25:00,28.46,28.46,28.43,28.44,78241.0,27.1382,27.1382,27.1096,27.1192,78241.0
2021-06-10 15:30:00,28.45,28.5,28.44,28.48,125471.0,27.1287,27.1764,27.1192,27.1573,125471.0
2021-06-10 15:35:00,28.49,28.5,28.44,28.49,110385.0,27.1668,27.1764,27.1192,27.1668,110385.0
2021-06-10 15:40:00,28.49,28.52,28.47,28.52,119108.0,27.1668,27.1954,27.1478,27.1954,119108.0
2021-06-10 15:45:00,28.52,28.53,28.46,28.47,168910.0,27.1954,27.205,27.1382,27.1478,168910.0
2021-06-10 15:50:00,28.47,28.53,28.46,28.46,292965.0,27.1478,27.205,27.1382,27.1382,292965.0
2021-06-10 15:55:00,28.46,28.47,28.33,28.34,805008.0,27.1382,27.1478,27.0143,27.0238,805008.0
2021-06-11 09:30:00,28.52,28.96,28.5,28.7,610098.0,27.1954,27.615,27.1764,27.3671,610098.0
2021-06-11 09:35:00,28.73,28.76,28.5,28.6,294614.0,27.3957,27.4243,27.1764,27.2717,294614.0
2021-06-11 09:40:00,28.59,28.66,28.45,28.55,166925.0,27.2622,27.3289,27.1287,27.2241,166925.0
2021-06-11 09:45:00,28.55,28.56,28.37,28.37,197863.0,27.2241,27.2336,27.0524,27.0524,197863.0
2021-06-11 09:50:00,28.37,28.52,28.32,28.5,196162.0,27.0524,27.1954,27.0047,27.1764,196162.0
2021-06-11 09:55:00,28.5,28.5,28.34,28.38,116293.0,27.1764,27.1764,27.0238,27.062,116293.0
2021-06-11 10:00:00,28.39,28.4,28.28,28.3,170726.0,27.0715,27.081,26.9666,26.9857,170726.0
2021-06-11 10:05:00,28.29,28.41,28.25,28.31,119023.0,26.9761,27.0906,26.938,26.9952,119023.0
2021-06-11 10:10:00,28.31,28.35,28.23,28.29,93694.0,26.9952,27.0333,26.9189,26.9761,93694.0
2021-06-11 10:15:00,28.27,28.34,28.25,28.3,78419.0,26.9571,27.0238,26.938,26.9857,78419.0
2021-06-11 10:20:00,28.29,28.31,28.21,28.29,148265.0,26.9761,26.9952,26.8998,26.9761,148265.0
2021-06-11 10:25:00,28.29,28.29,28.22,28.29,78751.0,26.9761,26.9761,26.9094,26.9761,78751.0
2021-06-11 10:30:00,28.29,28.32,28.21,28.3,95638.0,26.9761,27.0047,26.8998,26.9857,95638.0
2021-06-11 10:35:00,28.3,28.5,28.3,28.49,335216.0,26.9857,27.1764,26.9857,27.1668,335216.0
2021-06-11 10:40:00,28.5,28.56,28.47,28.52,187959.0,27.1764,27.2336,27.1478,27.1954,187959.0
2021-06-11 10:45:00,28.53,28.57,28.45,28.46,145623.0,27.205,27.2431,27.1287,27.1382,145623.0
2021-06-11 10:50:00,28.47,28.59,28.47,28.58,109891.0,27.1478,27.2622,27.1478,27.2527,109891.0
2021-06-11 10:55:00,28.59,28.65,28.55,28.55,219347.0,27.2622,27.3194,27.2241,27.2241,219347.0
2021-06-11 11:00:00,28.56,28.56,28.49,28.51,61221.0,27.2336,27.2336,27.1668,27.1859,61221.0
2021-06-11 11:05:00,28.51,28.51,28.4,28.47,113641.0,27.1859,27.1859,27.081,27.1478,113641.0
2021-06-11 11:10:00,28.46,28.48,28.4,28.42,68323.0,27.1382,27.1573,27.081,27.1001,68323.0
2021-06-11 11:15:00,28.43,28.44,28.33,28.36,60245.0,27.1096,27.1192,27.0143,27.0429,60245.0
2021-06-11 11:20:00,28.37,28.46,28.36,28.44,114238.0,27.0524,27.1382,27.0429,27.1192,114238.0
2021-06-11 11:25:00,28.44,28.49,28.4,28.49,72725.0,27.1192,27.1668,27.081,27.1668,72725.0
2021-06-11 11:30:00,28.49,28.52,28.43,28.43,93170.0,27.1668,27.1954,27.1096,27.1096,93170.0
2021-06-11 11:35:00,28.43,28.47,28.39,28.44,142975.0,27.1096,27.1478,27.0715,27.1192,142975.0
2021-06-11 11:40:00,28.43,28.44,28.38,28.4,70233.0,27.1096,27.1192,27.062,27.081,70233.0
2021-06-11 11:45:00,28.4,28.46,28.4,28.44,44185.0,27.081,27.1382,27.081,27.1192,44185.0
2021-06-11 11:50:00,28.44,28.45,28.41,28.43,19227.0,27.1192,27.1287,27.0906,27.1096,19227.0
2021-06-11 11:55:00,28.43,28.47,28.42,28.43,43134.0,27.1096,27.1478,27.1001,27.1096,43134.0
2021-06-11 12:00:00,28.43,28.48,28.43,28.46,30696.0,27.1096,27.1573,27.1096,27.1382,30696.0
2021-06-11 12:05:00,28.46,28.5,28.45,28.47,55041.0,27.1382,27.1764,27.1287,27.1478,55041.0
2021-06-11 12:10:00,28.47,28.47,28.42,28.47,77520.0,27.1478,27.1478,27.1001,27.1478,77520.0
2021-06-11 12:15:00,28.46,28.48,28.42,28.43,35493.0,27.1382,27.1573,27.1001,27.1096,35493.0
2021-06-11 12:20:00,28.44,28.45,28.42,28.43,34260.0,27.1192,27.1287,27.1001,27.1096,34260.0
2021-06-11 12:25:00,28.44,28.45,28.39,28.41,28821.0,27.1192,27.1287,27.0715,27.0906,28821.0
2021-06-11 12:30:00,28.42,28.46,28.4,28.43,47082.0,27.1001,27.1382,27.081,27.1096,47082.0
2021-06-11 12:35:00,28.44,28.45,28.41,28.43,36533.0,27.1192,27.1287,27.0906,27.1096,36533.0
2021-06-11 12:40:00,28.44,28.46,28.42,28.43,87703.0,27.1192,27.1382,27.1001,27.1096,87703.0
2021-06-11 12:45:00,28.43,28.47,28.43,28.44,53389.0,27.1096,27.1478,27.1096,27.1192,53389.0
2021-06-11 12:50:00,28.44,28.49,28.42,28.48,74110.0,27.1192,27.1668,27.1001,27.1573,74110.0
2021-06-11 12:55:00,28.48,28.52,28.47,28.51,72903.0,27.1573,27.1954,27.1478,27.1859,72903.0
2021-06-11 13:00:00,28.51,28.54,28.5,28.53,138826.0,27.1859,27.2145,27.1764,27.205,138826.0
2021-06-11 13:05:00,28.54,28.6,28.53,28.57,139443.0,27.2145,27.2717,27.205,27.2431,139443.0
2021-06-11 13:10:00,28.57,28.61,28.57,28.58,68191.0,27.2431,27.2813,27.2431,27.2527,68191.0
2021-06-11 13:15:00,28.59,28.6,28.58,28.59,41261.0,27.2622,27.2717,27.2527,27.2622,41261.0
2021-06-11 13:20:00,28.59,28.62,28.58,28.62,88730.0,27.2622,27.2908,27.2527,27.2908,88730.0
2021-06-11 13:25:00,28.61,28.62,28.56,28.58,175819.0,27.2813,27.2908,27.2336,27.2527,175819.0
2021-06-11 13:30:00,28.59,28.65,28.56,28.63,97091.0,27.2622,27.3194,27.2336,27.3003,97091.0
2021-06-11 13:35:00,28.63,28.63,28.55,28.57,133309.0,27.3003,27.3003,27.2241,27.2431,133309.0
2021-06-11 13:40:00,28.58,28.61,28.56,28.61,41394.0,27.2527,27.2813,27.2336,27.2813,41394.0
2021-06-11 13:45:00,28.6,28.61,28.53,28.54,53079.0,27.2717,27.2813,27.205,27.2145,53079.0
2021-06-11 13:50:00,28.54,28.57,28.54,28.55,45183.0,27.2145,27.2431,27.2145,27.2241,45183.0
2021-06-11 13:55:00,28.55,28.56,28.53,28.53,24710.0,27.2241,27.2336,27.205,27.205,24710.0
2021-06-11 14:00:00,28.53,28.57,28.51,28.52,50532.0,27.205,27.2431,27.1859,27.1954,50532.0
2021-06-11 14:05:00,28.53,28.55,28.51,28.52,22682.0,27.205,27.2241,27.1859,27.1954,22682.0
2021-06-11 14:10:00,28.52,28.55,28.51,28.55,21335.0,27.1954,27.2241,27.1859,27.2241,21335.0
2021-06-11 14:15:00,28.54,28.54,28.5,28.52,70869.0,27.2145,27.2145,27.1764,27.1954,70869.0
2021-06-11 14:20:00,28.52,28.53,28.44,28.46,61005.0,27.1954,27.205,27.1192,27.1382,61005.0
2021-06-11 14:25:00,28.47,28.54,28.46,28.54,71500.0,27.1478,27.2145,27.1382,27.2145,71500.0
2021-06-11 14:30:00,28.53,28.55,28.5,28.53,84894.0,27.205,27.2241,27.1764,27.205,84894.0
2021-06-11 14:35:00,28.52,28.55,28.52,28.54,43697.0,27.1954,27.2241,27.1954,27.2145,43697.0
2021-06-11 14:40:00,28.55,28.55,28.5,28.53,66733.0,27.2241,27.2241,27.1764,27.205,66733.0
2021-06-11 14:45:00,28.53,28.53,28.49,28.53,58414.0,27.205,27.205,27.1668,27.205,58414.0
2021-06-11 14:50:00,28.53,28.53,28.49,28.5,28590.0,27.205,27.205,27.1668,27.1764,28590.0
2021-06-11 14:55:00,28.51,28.57,28.5,28.57,53563.0,27.1859,27.2431,27.1764,27.2431,53563.0
2021-06-11 15:00:00,28.57,28.59,28.55,28.55,159880.0,27.2431,27.2622,27.2241,27.2241,159880.0
2021-06-11 15:05:00,28.55,28.56,28.51,28.55,132872.0,27.2241,27.2336,27.1859,27.2241,132872.0
2021-06-11 15:10:00,28.55,28.57,28.5,28.53,145889.0,27.2241,27.2431,27.1764,27.205,145889.0
2021-06-11 15:15:00,28.52,28.53,28.5,28.5,52073.0,27.1954,27.205,27.1764,27.1764,52073.0
2021-06-11 15:20:00,28.5,28.51,28.44,28.48,203876.0,27.1764,27.1859,27.1192,27.1573,203876.0
2021-06-11 15:25:00,28.47,28.48,28.42,28.44,131248.0,27.1478,27.1573,27.1001,27.1192,131248.0
2021-06-11 15:30:00,28.44,28.48,28.42,28.43,91036.0,27.1192,27.1573,27.1001,27.1096,91036.0
2021-06-11 15:35:00,28.43,28.44,28.38,28.42,346187.0,27.1096,27.1192,27.062,27.1001,346187.0
2021-06-11 15:40:00,28.41,28.42,28.34,28.35,183990.0,27.0906,27.1001,27.0238,27.0333,183990.0
2021-06-11 15:45:00,28.34,28.35,28.3,28.33,196658.0,27.0238,27.0333,26.9857,27.0143,196658.0
2021-06-11 15:50:00,28.33,28.36,28.31,28.35,290617.0,27.0143,27.0429,26.9952,27.0333,290617.0
2021-06-11 15:55:00,28.35,28.35,28.3,28.33,395937.0,27.0333,27.0333,26.9857,27.0143,395937.0
2021-06-14 09:30:00,28.66,29.13,28.63,29.07,564870.0,27.3289,27.7771,27.3003,27.7199,564870.0
2021-06-14 09:35:00,29.05,29.24,29.02,29.2,469902.0,27.7008,27.882,27.6722,27.8439,469902.0
2021-06-14 09:40:00,29.21,29.28,29.1,29.27,293883.0,27.8534,27.9202,27.7485,27.9106,293883.0
2021-06-14 09:45:00,29.28,29.38,29.21,29.23,316095.0,27.9202,28.0155,27.8534,27.8725,316095.0
2021-06-14 09:50:00,29.23,29.3,29.12,29.26,322329.0,27.8725,27.9392,27.7676,27.9011,322329.0
2021-06-14 09:55:00,29.25,29.33,29.22,29.31,180344.0,27.8915,27.9678,27.8629,27.9488,180344.0
2021-06-14 10:00:00,29.32,29.34,29.14,29.21,186342.0,27.9583,27.9774,27.7867,27.8534,186342.0
2021-06-14 10:05:00,29.21,29.23,29.03,29.07,350119.0,27.8534,27.8725,27.6818,27.7199,350119.0
2021-06-14 10:10:00,29.07,29.12,29.04,29.12,154068.0,27.7199,27.7676,27.6913,27.7676,154068.0
2021-06-14 10:15:00,29.11,29.2,29.08,29.18,128338.0,27.758,27.8439,27.7294,27.8248,128338.0
2021-06-14 10:20:00,29.18,29.27,29.17,29.26,97447.0,27.8248,27.9106,27.8153,27.9011,97447.0
2021-06-14 10:25:00,29.27,29.28,29.17,29.19,126484.0,27.9106,27.9202,27.8153,27.8343,126484.0
2021-06-14 10:30:00,29.18,29.33,29.17,29.22,181880.0,27.8248,27.9678,27.8153,27.8629,181880.0
2021-06-14 10:35:00,29.21,29.22,29.11,29.15,152463.0,27.8534,27.8629,27.758,27.7962,152463.0
2021-06-14 10:40:00,29.16,29.18,29.09,29.16,103395.0,27.8057,27.8248,27.739,27.8057,103395.0
2021-06-14 10:45:00,29.17,29.2,29.11,29.17,336628.0,27.8153,27.8439,27.758,27.8153,336628.0
2021-06-14 10:50:00,29.18,29.21,29.16,29.19,125388.0,27.8248,27.8534,27.8057,27.8343,125388.0
2021-06-14 10:55:00,29.19,29.21,29.11,29.11,79171.0,27.8343,27.8534,27.758,27.758,79171.0
2021-06-14 11:00:00,29.11,29.15,29.04,29.05,132618.0,27.758,27.7962,27.6913,27.7008,132618.0
2021-06-14 11:05:00,29.05,29.08,28.99,29.03,154794.0,27.7008,27.7294,27.6436,27.6818,154794.0
2021-06-14 11:10:00,29.02,29.05,28.98,28.98,112617.0,27.6722,27.7008,27.6341,27.6341,112617.0
2021-06-14 11:15:00,28.98,29.02,28.92,28.95,111842.0,27.6341,27.6722,27.5769,27.6055,111842.0
2021-06-14 11:20:00,28.95,28.96,28.9,28.93,53782.0,27.6055,27.615,27.5578,27.5864,53782.0
2021-06-14 11:25:00,28.92,28.94,28.88,28.93,63187.0,27.5769,27.5959,27.5387,27.5864,63187.0
2021-06-14 11:30:00,28.93,28.94,28.78,28.82,85283.0,27.5864,27.5959,27.4434,27.4815,85283.0
2021-06-14 11:35:00,28.82,28.82,28.72,28.76,104849.0,27.4815,27.4815,27.3862,27.4243,104849.0
2021-06-14 11:40:00,28.76,28.78,28.74,28.75,87009.0,27.4243,27.4434,27.4052,27.4148,87009.0
2021-06-14 11:45:00,28.76,28.78,28.71,28.75,117466.0,27.4243,27.4434,27.3766,27.4148,117466.0
2021-06-14 11:50:00,28.75,28.76,28.71,28.71,112744.0,27.4148,27.4243,27.3766,27.3766,112744.0
2021-06-14 11:55:00,28.72,28.75,28.69,28.71,95328.0,27.3862,27.4148,27.3576,27.3766,95328.0
2021-06-14 12:00:00,28.71,28.74,28.67,28.7,42889.0,27.3766,27.4052,27.3385,27.3671,42889.0
2021-06-14 12:05:00,28.71,28.72,28.65,28.66,40696.0,27.3766,27.3862,27.3194,27.3289,40696.0
2021-06-14 12:10:00,28.66,28.69,28.64,28.68,38915.0,27.3289,27.3576,27.3099,27.348,38915.0
2021-06-14 12:15:00,28.68,28.71,28.67,28.69,29865.0,27.348,27.3766,27.3385,27.3576,29865.0
2021-06-14 12:20:00,28.69,28.69,28.6,28.6,48306.0,27.3576,27.3576,27.2717,27.2717,48306.0
2021-06-14 12:25:00,28.61,28.61,28.56,28.56,79034.0,27.2813,27.2813,27.2336,27.2336,79034.0
2021-06-14 12:30:00,28.55,28.55,28.49,28.54,68010.0,27.2241,27.2241,27.1668,27.2145,68010.0
2021-06-14 12:35:00,28.53,28.58,28.52,28.53,52050.0,27.205,27.2527,27.1954,27.205,52050.0
2021-06-14 12:40:00,28.53,28.54,28.5,28.52,33095.0,27.205,27.2145,27.1764,27.1954,33095.0
2021-06-14 12:45:00,28.53,28.54,28.47,28.48,78099.0,27.205,27.2145,27.1478,27.1573,78099.0
2021-06-14 12:50:00,28.48,28.52,28.47,28.51,50377.0,27.1573,27.1954,27.1478,27.1859,50377.0
2021-06-14 12:55:00,28.51,28.54,28.45,28.46,56882.0,27.1859,27.2145,27.1287,27.1382,56882.0
2021-06-14 13:00:00,28.46,28.48,28.42,28.43,67848.0,27.1382,27.1573,27.1001,27.1096,67848.0
2021-06-14 13:05:00,28.43,28.44,28.38,28.39,88888.0,27.1096,27.1192,27.062,27.0715,88888.0
2021-06-14 13:10:00,28.4,28.41,28.36,28.39,96745.0,27.081,27.0906,27.0429,27.0715,96745.0
2021-06-14 13:15:00,28.39,28.43,28.35,28.36,80975.0,27.0715,27.1096,27.0333,27.0429,80975.0
2021-06-14 13:20:00,28.35,28.37,28.31,28.31,116640.0,27.0333,27.0524,26.9952,26.9952,116640.0
2021-06-14 13:25:00,28.32,28.36,28.31,28.36,76441.0,27.0047,27.0429,26.9952,27.0429,76441.0
2021-06-14 13:30:00,28.35,28.38,28.32,28.37,49219.0,27.0333,27.062,27.0047,27.0524,49219.0
2021-06-14 13:35:00,28.38,28.4,28.32,28.34,90498.0,27.062,27.081,27.0047,27.0238,90498.0
2021-06-14 13:40:00,28.34,28.39,28.33,28.34,89070.0,27.0238,27.0715,27.0143,27.0238,89070.0
2021-06-14 13:45:00,28.34,28.37,28.32,28.37,37362.0,27.0238,27.0524,27.0047,27.0524,37362.0
2021-06-14 13:50:00,28.36,28.37,28.3,28.31,74544.0,27.0429,27.0524,26.9857,26.9952,74544.0
2021-06-14 13:55:00,28.3,28.32,28.22,28.22,66357.0,26.9857,27.0047,26.9094,26.9094,66357.0
2021-06-14 14:00:00,28.22,28.23,28.06,28.08,189988.0,26.9094,26.9189,26.7568,26.7759,189988.0
2021-06-14 14:05:00,28.08,28.13,28.06,28.1,107323.0,26.7759,26.8236,26.7568,26.795,107323.0
2021-06-14 14:10:00,28.1,28.13,28.09,28.11,52249.0,26.795,26.8236,26.7854,26.8045,52249.0
2021-06-14 14:15:00,28.12,28.14,28.09,28.09,77997.0,26.814,26.8331,26.7854,26.7854,77997.0
2021-06-14 14:20:00,28.08,28.09,28.01,28.07,228067.0,26.7759,26.7854,26.7091,26.7663,228067.0
2021-06-14 14:25:00,28.07,28.07,28.01,28.03,61662.0,26.7663,26.7663,26.7091,26.7282,61662.0
2021-06-14 14:30:00,28.03,28.1,28.02,28.09,119206.0,26.7282,26.795,26.7187,26.7854,119206.0
2021-06-14 14:35:00,28.08,28.09,27.98,28.03,131698.0,26.7759,26.7854,26.6805,26.7282,131698.0
2021-06-14 14:40:00,28.02,28.28,28.01,28.27,324350.0,26.7187,26.9666,26.7091,26.9571,324350.0
2021-06-14 14:45:00,28.26,28.33,28.26,28.33,262447.0,26.9475,27.0143,26.9475,27.0143,262447.0
2021-06-14 14:50:00,28.32,28.36,28.32,28.35,228300.0,27.0047,27.0429,27.0047,27.0333,228300.0
2021-06-14 14:55:00,28.35,28.36,28.33,28.36,120531.0,27.0333,27.0429,27.0143,27.0429,120531.0
2021-06-14 15:00:00,28.36,28.4,28.36,28.39,188704.0,27.0429,27.081,27.0429,27.0715,188704.0
2021-06-14 15:05:00,28.38,28.4,28.36,28.38,198416.0,27.062,27.081,27.0429,27.062,198416.0
2021-06-14 15:10:00,28.38,28.38,28.34,28.37,114989.0,27.062,27.062,27.0238,27.0524,114989.0
2021-06-14 15:15:00,28.37,28.37,28.29,28.3,113715.0,27.0524,27.0524,26.9761,26.9857,113715.0
2021-06-14 15:20:00,28.3,28.34,28.29,28.33,142383.0,26.9857,27.0238,26.9761,27.0143,142383.0
2021-06-14 15:25:00,28.32,28.32,28.2,28.21,90361.0,27.0047,27.0047,26.8903,26.8998,90361.0
2021-06-14 15:30:00,28.2,28.24,28.19,28.2,92722.0,26.8903,26.9285,26.8808,26.8903,92722.0
2021-06-14 15:35:00,28.19,28.19,28.13,28.18,248081.0,26.8808,26.8808,26.8236,26.8712,248081.0
2021-06-14 15:40:00,28.18,28.21,28.15,28.18,272445.0,26.8712,26.8998,26.8426,26.8712,272445.0
2021-06-14 15:45:00,28.19,28.21,28.17,28.18,198501.0,26.8808,26.8998,26.8617,26.8712,198501.0
2021-06-14 15:50:00,28.17,28.28,28.16,28.27,455707.0,26.8617,26.9666,26.8522,26.9571,455707.0
2021-06-14 15:55:00,28.27,28.33,28.26,28.29,699276.0,26.9571,27.0143,26.9475,26.9761,699276.0
2021-06-15 09:30:00,28.52,28.75,28.35,28.67,563900.0,27.1954,27.4148,27.0333,27.3385,563900.0
2021-06-15 09:35:00,28.67,28.69,28.5,28.62,166119.0,27.3385,27.3576,27.1764,27.2908,166119.0
2021-06-15 09:40:00,28.61,28.78,28.58,28.69,292538.0,27.2813,27.4434,27.2527,27.3576,292538.0
2021-06-15 09:45:00,28.69,28.98,28.63,28.95,277225.0,27.3576,27.6341,27.3003,27.6055,277225.0
2021-06-15 09:50:00,28.96,28.97,28.84,28.87,124832.0,27.615,27.6245,27.5006,27.5292,124832.0
2021-06-15 09:55:00,28.86,29.03,28.83,28.99,261311.0,27.5197,27.6818,27.4911,27.6436,261311.0
2021-06-15 10:00:00,28.98,29.2,28.98,29.18,349275.0,27.6341,27.8439,27.6341,27.8248,349275.0
2021-06-15 10:05:00,29.18,29.28,29.16,29.21,274961.0,27.8248,27.9202,27.8057,27.8534,274961.0
2021-06-15 10:10:00,29.22,29.23,29.0,29.04,383915.0,27.8629,27.8725,27.6532,27.6913,383915.0
2021-06-15 10:15:00,29.05,29.14,29.03,29.11,160653.0,27.7008,27.7867,27.6818,27.758,160653.0
2021-06-15 10:20:00,29.11,29.16,29.06,29.13,144936.0,27.758,27.8057,27.7104,27.7771,144936.0
2021-06-15 10:25:00,29.13,29.13,28.78,28.83,190960.0,27.7771,27.7771,27.4434,27.4911,190960.0
2021-06-15 10:30:00,28.83,28.88,28.77,28.84,227124.0,27.4911,27.5387,27.4338,27.5006,227124.0
2021-06-15 10:35:00,28.85,28.99,28.8,28.93,263574.0,27.5101,27.6436,27.4624,27.5864,263574.0
2021-06-15 10:40:00,28.93,28.97,28.88,28.94,129092.0,27.5864,27.6245,27.5387,27.5959,129092.0
2021-06-15 10:45:00,28.94,28.97,28.86,28.93,157311.0,27.5959,27.6245,27.5197,27.5864,157311.0
2021-06-15 10:50:00,28.93,28.94,28.86,28.91,126939.0,27.5864,27.5959,27.5197,27.5673,126939.0
2021-06-15 10:55:00,28.92,29.05,28.92,29.0,118207.0,27.5769,27.7008,27.5769,27.6532,118207.0
2021-06-15 11:00:00,29.0,29.01,28.93,28.95,84499.0,27.6532,27.6627,27.5864,27.6055,84499.0
2021-06-15 11:05:00,28.96,29.0,28.9,28.96,101650.0,27.615,27.6532,27.5578,27.615,101650.0
2021-06-15 11:10:00,28.96,28.99,28.95,28.96,76780.0,27.615,27.6436,27.6055,27.615,76780.0
2021-06-15 11:15:00,28.96,28.99,28.9,28.96,75856.0,27.615,27.6436,27.5578,27.615,75856.0
2021-06-15 11:20:00,28.97,28.97,28.9,28.92,111334.0,27.6245,27.6245,27.5578,27.5769,111334.0
2021-06-15 11:25:00,28.91,28.94,28.86,28.92,115728.0,27.5673,27.5959,27.5197,27.5769,115728.0
2021-06-15 11:30:00,28.92,28.93,28.86,28.91,124257.0,27.5769,27.5864,27.5197,27.5673,124257.0
2021-06-15 11:35:00,28.91,28.91,28.75,28.78,156170.0,27.5673,27.5673,27.4148,27.4434,156170.0
2021-06-15 11:40:00,28.78,28.81,28.73,28.78,109453.0,27.4434,27.472,27.3957,27.4434,109453.0
2021-06-15 11:45:00,28.78,28.86,28.77,28.8,203170.0,27.4434,27.5197,27.4338,27.4624,203170.0
2021-06-15 11:50:00,28.8,28.84,28.78,28.82,62127.0,27.4624,27.5006,27.4434,27.4815,62127.0
2021-06-15 11:55:00,28.83,28.83,28.68,28.69,161223.0,27.4911,27.4911,27.348,27.3576,161223.0
2021-06-15 12:00:00,28.7,28.75,28.65,28.74,92710.0,27.3671,27.4148,27.3194,27.4052,92710.0
2021-06-15 12:05:00,28.75,28.8,28.73,28.74,75603.0,27.4148,27.4624,27.3957,27.4052,75603.0
2021-06-15 12:10:00,28.75,28.83,28.74,28.81,111586.0,27.4148,27.4911,27.4052,27.472,111586.0
2021-06-15 12:15:00,28.81,28.85,28.79,28.82,87772.0,27.472,27.5101,27.4529,27.4815,87772.0
2021-06-15 12:20:00,28.82,28.91,28.8,28.91,92502.0,27.4815,27.5673,27.4624,27.5673,92502.0
2021-06-15 12:25:00,28.9,28.91,28.87,28.87,63123.0,27.5578,27.5673,27.5292,27.5292,63123.0
2021-06-15 12:30:00,28.88,28.97,28.87,28.96,186111.0,27.5387,27.6245,27.5292,27.615,186111.0
2021-06-15 12:35:00,28.96,29.04,28.96,28.99,145011.0,27.615,27.6913,27.615,27.6436,145011.0
2021-06-15 12:40:00,28.99,29.04,28.98,29.0,125602.0,27.6436,27.6913,27.6341,27.6532,125602.0
2021-06-15 12:45:00,29.0,29.03,28.98,29.0,81919.0,27.6532,27.6818,27.6341,27.6532,81919.0
2021-06-15 12:50:00,28.99,29.05,28.99,29.02,81499.0,27.6436,27.7008,27.6436,27.6722,81499.0
2021-06-15 12:55:00,29.03,29.06,28.95,29.0,152490.0,27.6818,27.7104,27.6055,27.6532,152490.0
2021-06-15 13:00:00,29.0,29.04,28.98,29.03,127319.0,27.6532,27.6913,27.6341,27.6818,127319.0
2021-06-15 13:05:00,29.04,29.11,29.01,29.03,88031.0,27.6913,27.758,27.6627,27.6818,88031.0
2021-06-15 13:10:00,29.03,29.08,28.99,29.08,56394.0,27.6818,27.7294,27.6436,27.7294,56394.0
2021-06-15 13:15:00,29.08,29.08,28.99,29.01,113555.0,27.7294,27.7294,27.6436,27.6627,113555.0
2021-06-15 13:20:00,29.01,29.08,28.98,28.99,218443.0,27.6627,27.7294,27.6341,27.6436,218443.0
2021-06-15 13:25:00,28.98,29.03,28.98,29.0,40191.0,27.6341,27.6818,27.6341,27.6532,40191.0
2021-06-15 13:30:00,29.0,29.03,28.97,28.99,33705.0,27.6532,27.6818,27.6245,27.6436,33705.0
2021-06-15 13:35:00,29.0,29.01,28.98,29.0,43735.0,27.6532,27.6627,27.6341,27.6532,43735.0
2021-06-15 13:40:00,29.01,29.02,28.98,28.99,51669.0,27.6627,27.6722,27.6341,27.6436,51669.0
2021-06-15 13:45:00,28.99,28.99,28.94,28.99,59678.0,27.6436,27.6436,27.5959,27.6436,59678.0
2021-06-15 13:50:00,28.98,29.02,28.97,28.99,88882.0,27.6341,27.6722,27.6245,27.6436,88882.0
2021-06-15 13:55:00,28.99,29.03,28.96,29.0,63236.0,27.6436,27.6818,27.615,27.6532,63236.0
2021-06-15 14:00:00,28.99,29.03,28.98,29.0,85302.0,27.6436,27.6818,27.6341,27.6532,85302.0
2021-06-15 14:05:00,28.99,29.01,28.98,28.99,57389.0,27.6436,27.6627,27.6341,27.6436,57389.0
2021-06-15 14:10:00,28.99,29.04,28.98,29.03,60862.0,27.6436,27.6913,27.6341,27.6818,60862.0
2021-06-15 14:15:00,29.02,29.04,28.99,29.04,110789.0,27.6722,27.6913,27.6436,27.6913,110789.0
2021-06-15 14:20:00,29.04,29.04,29.0,29.02,45313.0,27.6913,27.6913,27.6532,27.6722,45313.0
2021-06-15 14:25:00,29.01,29.09,28.97,29.06,131953.0,27.6627,27.739,27.6245,27.7104,131953.0
2021-06-15 14:30:00,29.06,29.07,28.97,28.99,66551.0,27.7104,27.7199,27.6245,27.6436,66551.0
2021-06-15 14:35:00,28.99,29.0,28.95,28.96,99314.0,27.6436,27.6532,27.6055,27.615,99314.0
2021-06-15 14:40:00,28.96,29.0,28.95,29.0,54535.0,27.615,27.6532,27.6055,27.6532,54535.0
2021-06-15 14:45:00,28.99,29.0,28.93,28.95,89755.0,27.6436,27.6532,27.5864,27.6055,89755.0
2021-06-15 14:50:00,28.95,29.0,28.94,28.98,97671.0,27.6055,27.6532,27.5959,27.6341,97671.0
2021-06-15 14:55:00,28.99,29.03,28.98,29.01,66080.0,27.6436,27.6818,27.6341,27.6627,66080.0
2021-06-15 15:00:00,29.01,29.04,28.98,28.98,132994.0,27.6627,27.6913,27.6341,27.6341,132994.0
2021-06-15 15:05:00,28.98,29.02,28.97,29.02,97418.0,27.6341,27.6722,27.6245,27.6722,97418.0
2021-06-15 15:10:00,29.02,29.04,29.01,29.04,32375.0,27.6722,27.6913,27.6627,27.6913,32375.0
2021-06-15 15:15:00,29.03,29.09,29.03,29.08,71929.0,27.6818,27.739,27.6818,27.7294,71929.0
2021-06-15 15:20:00,29.08,29.1,29.07,29.08,65355.0,27.7294,27.7485,27.7199,27.7294,65355.0
2021-06-15 15:25:00,29.08,29.1,29.05,29.06,77456.0,27.7294,27.7485,27.7008,27.7104,77456.0
2021-06-15 15:30:00,29.07,29.08,29.04,29.05,62321.0,27.7199,27.7294,27.6913,27.7008,62321.0
2021-06-15 15:35:00,29.05,29.08,29.01,29.07,102785.0,27.7008,27.7294,27.6627,27.7199,102785.0
2021-06-15 15:40:00,29.07,29.13,29.06,29.12,180026.0,27.7199,27.7771,27.7104,27.7676,180026.0
2021-06-15 15:45:00,29.12,29.12,29.07,29.09,261920.0,27.7676,27.7676,27.7199,27.739,261920.0
2021-06-15 15:50:00,29.1,29.14,29.08,29.12,312160.0,27.7485,27.7867,27.7294,27.7676,312160.0
2021-06-15 15:55:00,29.13,29.2,29.12,29.2,1010320.0,27.7771,27.8439,27.7676,27.8439,1010320.0
2021-06-16 09:30:00,28.96,28.98,28.62,28.87,617889.0,27.615,27.6341,27.2908,27.5292,617889.0
2021-06-16 09:35:00,28.87,28.92,28.74,28.83,349224.0,27.5292,27.5769,27.4052,27.4911,349224.0
2021-06-16 09:40:00,28.82,28.88,28.74,28.86,287149.0,27.4815,27.5387,27.4052,27.5197,287149.0
2021-06-16 09:45:00,28.84,28.85,28.69,28.69,190492.0,27.5006,27.5101,27.3576,27.3576,190492.0
2021-06-16 09:50:00,28.7,28.77,28.64,28.75,176793.0,27.3671,27.4338,27.3099,27.4148,176793.0
2021-06-16 09:55:00,28.74,28.75,28.61,28.64,167818.0,27.4052,27.4148,27.2813,27.3099,167818.0
2021-06-16 10:00:00,28.64,28.67,28.49,28.55,268296.0,27.3099,27.3385,27.1668,27.2241,268296.0
2021-06-16 10:05:00,28.55,28.67,28.54,28.66,113521.0,27.2241,27.3385,27.2145,27.3289,113521.0
2021-06-16 10:10:00,28.67,28.81,28.67,28.72,192594.0,27.3385,27.472,27.3385,27.3862,192594.0
2021-06-16 10:15:00,28.72,28.84,28.71,28.83,133935.0,27.3862,27.5006,27.3766,27.4911,133935.0
2021-06-16 10:20:00,28.83,28.87,28.75,28.76,111472.0,27.4911,27.5292,27.4148,27.4243,111472.0
2021-06-16 10:25:00,28.77,28.94,28.76,28.92,212686.0,27.4338,27.5959,27.4243,27.5769,212686.0
2021-06-16 10:30:00,28.92,29.08,28.91,29.01,338045.0,27.5769,27.7294,27.5673,27.6627,338045.0
2021-06-16 10:35:00,29.01,29.19,29.0,29.18,204163.0,27.6627,27.8343,27.6532,27.8248,204163.0
2021-06-16 10:40:00,29.19,29.34,29.18,29.33,394105.0,27.8343,27.9774,27.8248,27.9678,394105.0
2021-06-16 10:45:00,29.33,29.42,29.27,29.41,293144.0,27.9678,28.0536,27.9106,28.0441,293144.0
2021-06-16 10:50:00,29.41,29.47,29.26,29.3,361541.0,28.0441,28.1013,27.9011,27.9392,361541.0
2021-06-16 10:55:00,29.3,29.31,29.17,29.26,414775.0,27.9392,27.9488,27.8153,27.9011,414775.0
2021-06-16 11:00:00,29.25,29.49,29.25,29.46,392046.0,27.8915,28.1204,27.8915,28.0918,392046.0
2021-06-16 11:05:00,29.46,29.46,29.33,29.4,201561.0,28.0918,28.0918,27.9678,28.0346,201561.0
2021-06-16 11:10:00,29.4,29.44,29.3,29.37,113438.0,28.0346,28.0727,27.9392,28.006,113438.0
2021-06-16 11:15:00,29.37,29.42,29.33,29.36,80301.0,28.006,28.0536,27.9678,27.9964,80301.0
2021-06-16 11:20:00,29.35,29.41,29.32,29.4,163936.0,27.9869,28.0441,27.9583,28.0346,163936.0
2021-06-16 11:25:00,29.4,29.48,29.38,29.47,138403.0,28.0346,28.1109,28.0155,28.1013,138403.0
2021-06-16 11:30:00,29.46,29.75,29.39,29.65,545681.0,28.0918,28.3683,28.025,28.273,545681.0
2021-06-16 11:35:00,29.64,29.93,29.6,29.87,1295195.0,28.2634,28.54,28.2253,28.4828,1295195.0
2021-06-16 11:40:00,29.88,29.92,29.65,29.73,488621.0,28.4923,28.5304,28.273,28.3493,488621.0
2021-06-16 11:45:00,29.74,29.82,29.7,29.82,216701.0,28.3588,28.4351,28.3206,28.4351,216701.0
2021-06-16 11:50:00,29.82,29.9,29.81,29.89,211581.0,28.4351,28.5114,28.4255,28.5018,211581.0
2021-06-16 11:55:00,29.89,29.9,29.8,29.87,426620.0,28.5018,28.5114,28.416,28.4828,426620.0
2021-06-16 12:00:00,29.88,30.35,29.87,30.12,2261380.0,28.4923,28.9405,28.4828,28.7211,2261380.0
2021-06-16 12:05:00,30.12,30.15,29.89,29.97,505811.0,28.7211,28.7497,28.5018,28.5781,505811.0
2021-06-16 12:10:00,29.97,29.97,29.75,29.77,364833.0,28.5781,28.5781,28.3683,28.3874,364833.0
2021-06-16 12:15:00,29.76,29.89,29.75,29.83,324631.0,28.3779,28.5018,28.3683,28.4446,324631.0
2021-06-16 12:20:00,29.83,29.86,29.71,29.72,277676.0,28.4446,28.4732,28.3302,28.3397,277676.0
2021-06-16 12:25:00,29.71,29.82,29.67,29.74,412569.0,28.3302,28.4351,28.292,28.3588,412569.0
2021-06-16 12:30:00,29.75,29.75,29.55,29.63,593548.0,28.3683,28.3683,28.1776,28.2539,593548.0
2021-06-16 12:35:00,29.62,29.68,29.48,29.51,735188.0,28.2444,28.3016,28.1109,28.1395,735188.0
2021-06-16 12:40:00,29.5,29.56,29.43,29.54,325695.0,28.1299,28.1871,28.0632,28.1681,325695.0
2021-06-16 12:45:00,29.53,29.56,29.47,29.51,234587.0,28.1585,28.1871,28.1013,28.1395,234587.0
2021-06-16 12:50:00,29.52,29.55,29.43,29.46,153204.0,28.149,28.1776,28.0632,28.0918,153204.0
2021-06-16 12:55:00,29.46,29.51,29.4,29.45,304335.0,28.0918,28.1395,28.0346,28.0823,304335.0
2021-06-16 13:00:00,29.45,29.46,29.23,29.24,519836.0,28.0823,28.0918,27.8725,27.882,519836.0
2021-06-16 13:05:00,29.24,29.29,29.17,29.23,324893.0,27.882,27.9297,27.8153,27.8725,324893.0
2021-06-16 13:10:00,29.23,29.26,29.2,29.26,191889.0,27.8725,27.9011,27.8439,27.9011,191889.0
2021-06-16 13:15:00,29.27,29.31,29.13,29.16,230876.0,27.9106,27.9488,27.7771,27.8057,230876.0
2021-06-16 13:20:00,29.17,29.2,29.07,29.19,301306.0,27.8153,27.8439,27.7199,27.8343,301306.0
2021-06-16 13:25:00,29.19,29.22,29.1,29.14,317499.0,27.8343,27.8629,27.7485,27.7867,317499.0
2021-06-16 13:30:00,29.15,29.3,29.12,29.26,388370.0,27.7962,27.9392,27.7676,27.9011,388370.0
2021-06-16 13:35:00,29.27,29.32,29.2,29.32,116765.0,27.9106,27.9583,27.8439,27.9583,116765.0
2021-06-16 13:40:00,29.32,29.39,29.32,29.35,137425.0,27.9583,28.025,27.9583,27.9869,137425.0
2021-06-16 13:45:00,29.36,29.53,29.32,29.52,373682.0,27.9964,28.1585,27.9583,28.149,373682.0
2021-06-16 13:50:00,29.53,29.72,29.52,29.68,318912.0,28.1585,28.3397,28.149,28.3016,318912.0
2021-06-16 13:55:00,29.67,29.72,29.61,29.67,120801.0,28.292,28.3397,28.2348,28.292,120801.0
2021-06-16 14:00:00,29.66,29.78,29.53,29.67,704253.0,28.2825,28.3969,28.1585,28.292,704253.0
2021-06-16 14:05:00,29.69,29.9,29.68,29.88,335260.0,28.3111,28.5114,28.3016,28.4923,335260.0
2021-06-16 14:10:00,29.88,30.04,29.84,29.85,562317.0,28.4923,28.6449,28.4541,28.4637,562317.0
2021-06-16 14:15:00,29.85,29.86,29.63,29.68,432568.0,28.4637,28.4732,28.2539,28.3016,432568.0
2021-06-16 14:20:00,29.68,29.7,29.6,29.61,330032.0,28.3016,28.3206,28.2253,28.2348,330032.0
2021-06-16 14:25:00,29.61,29.84,29.6,29.77,455830.0,28.2348,28.4541,28.2253,28.3874,455830.0
2021-06-16 14:30:00,29.76,29.89,29.6,29.85,296083.0,28.3779,28.5018,28.2253,28.4637,296083.0
2021-06-16 14:35:00,29.86,30.02,29.79,29.89,329490.0,28.4732,28.6258,28.4065,28.5018,329490.0
2021-06-16 14:40:00,29.89,29.91,29.6,29.62,532775.0,28.5018,28.5209,28.2253,28.2444,532775.0
2021-06-16 14:45:00,29.62,29.72,29.58,29.71,489958.0,28.2444,28.3397,28.2062,28.3302,489958.0
2021-06-16 14:50:00,29.72,30.04,29.71,30.01,551273.0,28.3397,28.6449,28.3302,28.6162,551273.0
2021-06-16 14:55:00,30.0,30.15,30.0,30.09,338781.0,28.6067,28.7497,28.6067,28.6925,338781.0
2021-06-16 15:00:00,30.07,30.13,30.0,30.09,233658.0,28.6735,28.7307,28.6067,28.6925,233658.0
2021-06-16 15:05:00,30.09,30.18,30.08,30.16,230575.0,28.6925,28.7784,28.683,28.7593,230575.0
2021-06-16 15:10:00,30.17,30.28,30.16,30.28,357540.0,28.7688,28.8737,28.7593,28.8737,357540.0
2021-06-16 15:15:00,30.28,30.43,30.26,30.37,600578.0,28.8737,29.0167,28.8546,28.9595,600578.0
2021-06-16 15:20:00,30.38,30.48,30.36,30.43,511172.0,28.9691,29.0644,28.95,29.0167,511172.0
2021-06-16 15:25:00,30.43,30.56,30.4,30.52,980028.0,29.0167,29.1407,28.9881,29.1026,980028.0
2021-06-16 15:30:00,30.51,30.57,30.37,30.53,1017201.0,29.093,29.1502,28.9595,29.1121,1017201.0
2021-06-16 15:35:00,30.53,30.62,30.47,30.62,841959.0,29.1121,29.1979,29.0549,29.1979,841959.0
2021-06-16 15:40:00,30.62,30.64,30.55,30.6,723149.0,29.1979,29.217,29.1312,29.1788,723149.0
2021-06-16 15:45:00,30.61,30.68,30.6,30.67,874728.0,29.1884,29.2551,29.1788,29.2456,874728.0
2021-06-16 15:50:00,30.67,30.7,30.41,30.54,1494629.0,29.2456,29.2742,28.9977,29.1216,1494629.0
2021-06-16 15:55:00,30.53,30.68,30.51,30.52,1968468.0,29.1121,29.2551,29.093,29.1026,1968468.0
2021-06-17 09:30:00,30.22,30.56,30.22,30.48,1095417.0,28.8165,29.1407,28.8165,29.0644,1095417.0
2021-06-17 09:35:00,30.48,30.72,30.41,30.72,870704.0,29.0644,29.2933,28.9977,29.2933,870704.0
2021-06-17 09:40:00,30.71,30.71,30.29,30.55,559837.0,29.2837,29.2837,28.8832,29.1312,559837.0
2021-06-17 09:45:00,30.54,30.54,30.15,30.18,423734.0,29.1216,29.1216,28.7497,28.7784,423734.0
2021-06-17 09:50:00,30.18,30.33,29.94,29.97,716927.0,28.7784,28.9214,28.5495,28.5781,716927.0
2021-06-17 09:55:00,29.98,30.02,29.93,29.96,472916.0,28.5876,28.6258,28.54,28.5686,472916.0
2021-06-17 10:00:00,29.97,30.02,29.67,29.79,666629.0,28.5781,28.6258,28.292,28.4065,666629.0
2021-06-17 10:05:00,29.79,29.96,29.64,29.68,608341.0,28.4065,28.5686,28.2634,28.3016,608341.0
2021-06-17 10:10:00,29.67,29.83,29.6,29.83,499140.0,28.292,28.4446,28.2253,28.4446,499140.0
2021-06-17 10:15:00,29.82,29.96,29.8,29.95,664827.0,28.4351,28.5686,28.416,28.559,664827.0
2021-06-17 10:20:00,29.95,30.01,29.85,29.88,291416.0,28.559,28.6162,28.4637,28.4923,291416.0
2021-06-17 10:25:00,29.88,29.92,29.69,29.74,274313.0,28.4923,28.5304,28.3111,28.3588,274313.0
2021-06-17 10:30:00,29.74,29.77,29.51,29.55,584624.0,28.3588,28.3874,28.1395,28.1776,584624.0
2021-06-17 10:35:00,29.55,29.57,29.41,29.43,560961.0,28.1776,28.1967,28.0441,28.0632,560961.0
2021-06-17 10:40:00,29.42,29.56,29.39,29.49,462578.0,28.0536,28.1871,28.025,28.1204,462578.0
2021-06-17 10:45:00,29.49,29.6,29.49,29.52,388625.0,28.1204,28.2253,28.1204,28.149,388625.0
2021-06-17 10:50:00,29.51,29.7,29.46,29.49,325602.0,28.1395,28.3206,28.0918,28.1204,325602.0
2021-06-17 10:55:00,29.49,29.54,29.45,29.47,236308.0,28.1204,28.1681,28.0823,28.1013,236308.0
2021-06-17 11:00:00,29.46,29.52,29.33,29.44,816571.0,28.0918,28.149,27.9678,28.0727,816571.0
2021-06-17 11:05:00,29.44,29.45,29.25,29.34,763122.0,28.0727,28.0823,27.8915,27.9774,763122.0
2021-06-17 11:10:00,29.34,29.41,29.1,29.19,648691.0,27.9774,28.0441,27.7485,27.8343,648691.0
2021-06-17 11:15:00,29.19,29.24,29.07,29.16,453841.0,27.8343,27.882,27.7199,27.8057,453841.0
2021-06-17 11:20:00,29.15,29.21,28.9,28.94,633523.0,27.7962,27.8534,27.5578,27.5959,633523.0
2021-06-17 11:25:00,28.94,29.06,28.92,28.94,736956.0,27.5959,27.7104,27.5769,27.5959,736956.0
2021-06-17 11:30:00,28.93,28.97,28.73,28.73,761269.0,27.5864,27.6245,27.3957,27.3957,761269.0
2021-06-17 11:35:00,28.74,28.85,28.72,28.75,458608.0,27.4052,27.5101,27.3862,27.4148,458608.0
2021-06-17 11:40:00,28.76,28.77,28.64,28.7,492672.0,27.4243,27.4338,27.3099,27.3671,492672.0
2021-06-17 11:45:00,28.7,28.77,28.58,28.59,310153.0,27.3671,27.4338,27.2527,27.2622,310153.0
2021-06-17 11:50:00,28.58,28.59,28.33,28.38,944371.0,27.2527,27.2622,27.0143,27.062,944371.0
2021-06-17 11:55:00,28.38,28.41,28.14,28.26,776286.0,27.062,27.0906,26.8331,26.9475,776286.0
2021-06-17 12:00:00,28.25,28.46,28.21,28.24,758388.0,26.938,27.1382,26.8998,26.9285,758388.0
2021-06-17 12:05:00,28.25,28.43,28.23,28.35,368630.0,26.938,27.1096,26.9189,27.0333,368630.0
2021-06-17 12:10:00,28.35,28.36,28.12,28.15,338287.0,27.0333,27.0429,26.814,26.8426,338287.0
2021-06-17 12:15:00,28.14,28.18,27.97,28.0,854170.0,26.8331,26.8712,26.671,26.6996,854170.0
2021-06-17 12:20:00,28.01,28.05,27.91,27.96,774717.0,26.7091,26.7473,26.6138,26.6615,774717.0
2021-06-17 12:25:00,27.96,28.06,27.93,27.96,363780.0,26.6615,26.7568,26.6328,26.6615,363780.0
2021-06-17 12:30:00,27.96,28.06,27.82,27.99,720935.0,26.6615,26.7568,26.528,26.6901,720935.0
2021-06-17 12:35:00,27.98,28.13,27.93,28.13,458757.0,26.6805,26.8236,26.6328,26.8236,458757.0
2021-06-17 12:40:00,28.13,28.16,28.02,28.12,348178.0,26.8236,26.8522,26.7187,26.814,348178.0
2021-06-17 12:45:00,28.12,28.49,28.11,28.49,1226312.0,26.814,27.1668,26.8045,27.1668,1226312.0
2021-06-17 12:50:00,28.49,28.57,28.43,28.46,405170.0,27.1668,27.2431,27.1096,27.1382,405170.0
2021-06-17 12:55:00,28.46,28.47,28.21,28.31,360314.0,27.1382,27.1478,26.8998,26.9952,360314.0
2021-06-17 13:00:00,28.3,28.5,28.25,28.44,319008.0,26.9857,27.1764,26.938,27.1192,319008.0
2021-06-17 13:05:00,28.44,28.46,28.28,28.45,174572.0,27.1192,27.1382,26.9666,27.1287,174572.0
2021-06-17 13:10:00,28.45,28.52,28.31,28.37,300547.0,27.1287,27.1954,26.9952,27.0524,300547.0
2021-06-17 13:15:00,28.37,28.41,28.29,28.4,135376.0,27.0524,27.0906,26.9761,27.081,135376.0
2021-06-17 13:20:00,28.41,28.43,28.3,28.38,159013.0,27.0906,27.1096,26.9857,27.062,159013.0
2021-06-17 13:25:00,28.39,28.41,28.28,28.34,158920.0,27.0715,27.0906,26.9666,27.0238,158920.0
2021-06-17 13:30:00,28.33,28.41,28.3,28.4,164153.0,27.0143,27.0906,26.9857,27.081,164153.0
2021-06-17 13:35:00,28.39,28.4,28.32,28.34,92651.0,27.0715,27.081,27.0047,27.0238,92651.0
2021-06-17 13:40:00,28.35,28.5,28.3,28.5,339541.0,27.0333,27.1764,26.9857,27.1764,339541.0
2021-06-17 13:45:00,28.52,28.65,28.51,28.62,764447.0,27.1954,27.3194,27.1859,27.2908,764447.0
2021-06-17 13:50:00,28.61,28.64,28.6,28.61,221666.0,27.2813,27.3099,27.2717,27.2813,221666.0
2021-06-17 13:55:00,28.6,28.63,28.55,28.6,235104.0,27.2717,27.3003,27.2241,27.2717,235104.0
2021-06-17 14:00:00,28.61,28.63,28.53,28.63,220093.0,27.2813,27.3003,27.205,27.3003,220093.0
2021-06-17 14:05:00,28.62,28.65,28.41,28.42,176922.0,27.2908,27.3194,27.0906,27.1001,176922.0
2021-06-17 14:10:00,28.41,28.43,28.34,28.43,163995.0,27.0906,27.1096,27.0238,27.1096,163995.0
2021-06-17 14:15:00,28.43,28.63,28.42,28.62,446275.0,27.1096,27.3003,27.1001,27.2908,446275.0
2021-06-17 14:20:00,28.62,28.66,28.52,28.64,332614.0,27.2908,27.3289,27.1954,27.3099,332614.0
2021-06-17 14:25:00,28.65,28.74,28.61,28.63,222480.0,27.3194,27.4052,27.2813,27.3003,222480.0
2021-06-17 14:30:00,28.64,28.65,28.45,28.49,169312.0,27.3099,27.3194,27.1287,27.1668,169312.0
2021-06-17 14:35:00,28.49,28.53,28.45,28.46,102689.0,27.1668,27.205,27.1287,27.1382,102689.0
2021-06-17 14:40:00,28.46,28.48,28.37,28.38,146118.0,27.1382,27.1573,27.0524,27.062,146118.0
2021-06-17 14:45:00,28.38,28.42,28.32,28.36,172496.0,27.062,27.1001,27.0047,27.0429,172496.0
2021-06-17 14:50:00,28.36,28.37,28.26,28.29,293894.0,27.0429,27.0524,26.9475,26.9761,293894.0
2021-06-17 14:55:00,28.29,28.34,28.27,28.27,183722.0,26.9761,27.0238,26.9571,26.9571,183722.0
2021-06-17 15:00:00,28.28,28.36,28.27,28.35,263480.0,26.9666,27.0429,26.9571,27.0333,263480.0
2021-06-17 15:05:00,28.35,28.36,28.3,28.35,131153.0,27.0333,27.0429,26.9857,27.0333,131153.0
2021-06-17 15:10:00,28.34,28.38,28.29,28.32,154737.0,27.0238,27.062,26.9761,27.0047,154737.0
2021-06-17 15:15:00,28.32,28.36,28.26,28.36,175598.0,27.0047,27.0429,26.9475,27.0429,175598.0
2021-06-17 15:20:00,28.36,28.38,28.3,28.33,135670.0,27.0429,27.062,26.9857,27.0143,135670.0
2021-06-17 15:25:00,28.33,28.38,28.28,28.29,252885.0,27.0143,27.062,26.9666,26.9761,252885.0
2021-06-17 15:30:00,28.28,28.39,28.28,28.36,339577.0,26.9666,27.0715,26.9666,27.0429,339577.0
2021-06-17 15:35:00,28.36,28.5,28.35,28.5,588483.0,27.0429,27.1764,27.0333,27.1764,588483.0
2021-06-17 15:40:00,28.5,28.5,28.36,28.36,347506.0,27.1764,27.1764,27.0429,27.0429,347506.0
2021-06-17 15:45:00,28.36,28.38,28.29,28.3,322585.0,27.0429,27.062,26.9761,26.9857,322585.0
2021-06-17 15:50:00,28.29,28.38,28.29,28.36,607437.0,26.9761,27.062,26.9761,27.0429,607437.0
2021-06-17 15:55:00,28.36,28.38,28.21,28.22,1113673.0,27.0429,27.062,26.8998,26.9094,1113673.0
2021-06-18 09:30:00,28.17,28.74,28.08,28.15,2820647.0,26.8617,27.4052,26.7759,26.8426,2820647.0
2021-06-18 09:35:00,28.17,28.39,28.12,28.24,568089.0,26.8617,27.0715,26.814,26.9285,568089.0
2021-06-18 09:40:00,28.25,28.55,28.14,28.15,683626.0,26.938,27.2241,26.8331,26.8426,683626.0
2021-06-18 09:45:00,28.16,28.54,28.04,28.49,603540.0,26.8522,27.2145,26.7377,27.1668,603540.0
2021-06-18 09:50:00,28.49,28.6,28.29,28.53,405885.0,27.1668,27.2717,26.9761,27.205,405885.0
2021-06-18 09:55:00,28.54,28.57,28.37,28.54,390940.0,27.2145,27.2431,27.0524,27.2145,390940.0
2021-06-18 10:00:00,28.55,28.71,28.53,28.64,475535.0,27.2241,27.3766,27.205,27.3099,475535.0
2021-06-18 10:05:00,28.65,28.79,28.64,28.7,461137.0,27.3194,27.4529,27.3099,27.3671,461137.0
2021-06-18 10:10:00,28.7,28.84,28.64,28.72,379750.0,27.3671,27.5006,27.3099,27.3862,379750.0
2021-06-18 10:15:00,28.72,28.72,28.63,28.65,231504.0,27.3862,27.3862,27.3003,27.3194,231504.0
2021-06-18 10:20:00,28.64,28.67,28.55,28.63,316151.0,27.3099,27.3385,27.2241,27.3003,316151.0
2021-06-18 10:25:00,28.63,28.68,28.5,28.55,243176.0,27.3003,27.348,27.1764,27.2241,243176.0
2021-06-18 10:30:00,28.55,28.57,28.36,28.42,268651.0,27.2241,27.2431,27.0429,27.1001,268651.0
2021-06-18 10:35:00,28.42,28.55,28.41,28.47,145994.0,27.1001,27.2241,27.0906,27.1478,145994.0
2021-06-18 10:40:00,28.46,28.49,28.31,28.32,170412.0,27.1382,27.1668,26.9952,27.0047,170412.0
2021-06-18 10:45:00,28.33,28.53,28.32,28.5,185226.0,27.0143,27.205,27.0047,27.1764,185226.0
2021-06-18 10:50:00,28.51,28.62,28.48,28.5,214366.0,27.1859,27.2908,27.1573,27.1764,214366.0
2021-06-18 10:55:00,28.5,28.62,28.48,28.6,121958.0,27.1764,27.2908,27.1573,27.2717,121958.0
2021-06-18 11:00:00,28.61,28.65,28.53,28.64,155881.0,27.2813,27.3194,27.205,27.3099,155881.0
2021-06-18 11:05:00,28.63,28.65,28.57,28.6,74440.0,27.3003,27.3194,27.2431,27.2717,74440.0
2021-06-18 11:10:00,28.61,28.8,28.6,28.75,175935.0,27.2813,27.4624,27.2717,27.4148,175935.0
2021-06-18 11:15:00,28.75,28.77,28.66,28.67,173798.0,27.4148,27.4338,27.3289,27.3385,173798.0
2021-06-18 11:20:00,28.67,28.74,28.64,28.7,110435.0,27.3385,27.4052,27.3099,27.3671,110435.0
2021-06-18 11:25:00,28.71,28.74,28.58,28.6,170227.0,27.3766,27.4052,27.2527,27.2717,170227.0
2021-06-18 11:30:00,28.6,28.73,28.6,28.71,124416.0,27.2717,27.3957,27.2717,27.3766,124416.0
2021-06-18 11:35:00,28.7,28.77,28.58,28.67,142896.0,27.3671,27.4338,27.2527,27.3385,142896.0
2021-06-18 11:40:00,28.67,28.73,28.65,28.66,69366.0,27.3385,27.3957,27.3194,27.3289,69366.0
2021-06-18 11:45:00,28.67,28.68,28.58,28.61,65237.0,27.3385,27.348,27.2527,27.2813,65237.0
2021-06-18 11:50:00,28.61,28.65,28.56,28.64,77431.0,27.2813,27.3194,27.2336,27.3099,77431.0
2021-06-18 11:55:00,28.63,28.64,28.53,28.55,172091.0,27.3003,27.3099,27.205,27.2241,172091.0
2021-06-18 12:00:00,28.55,28.56,28.5,28.5,115490.0,27.2241,27.2336,27.1764,27.1764,115490.0
2021-06-18 12:05:00,28.51,28.54,28.49,28.5,112552.0,27.1859,27.2145,27.1668,27.1764,112552.0
2021-06-18 12:10:00,28.5,28.57,28.47,28.48,164210.0,27.1764,27.2431,27.1478,27.1573,164210.0
2021-06-18 12:15:00,28.48,28.55,28.44,28.52,366328.0,27.1573,27.2241,27.1192,27.1954,366328.0
2021-06-18 12:20:00,28.53,28.59,28.47,28.49,166249.0,27.205,27.2622,27.1478,27.1668,166249.0
2021-06-18 12:25:00,28.49,28.52,28.43,28.44,123241.0,27.1668,27.1954,27.1096,27.1192,123241.0
2021-06-18 12:30:00,28.44,28.46,28.35,28.37,119220.0,27.1192,27.1382,27.0333,27.0524,119220.0
2021-06-18 12:35:00,28.38,28.38,28.31,28.33,150246.0,27.062,27.062,26.9952,27.0143,150246.0
2021-06-18 12:40:00,28.32,28.34,28.27,28.32,135894.0,27.0047,27.0238,26.9571,27.0047,135894.0
2021-06-18 12:45:00,28.33,28.33,28.29,28.3,71810.0,27.0143,27.0143,26.9761,26.9857,71810.0
2021-06-18 12:50:00,28.29,28.29,28.21,28.27,122233.0,26.9761,26.9761,26.8998,26.9571,122233.0
2021-06-18 12:55:00,28.27,28.27,28.12,28.14,166786.0,26.9571,26.9571,26.814,26.8331,166786.0
2021-06-18 13:00:00,28.14,28.2,28.1,28.17,195250.0,26.8331,26.8903,26.795,26.8617,195250.0
2021-06-18 13:05:00,28.15,28.17,28.1,28.14,151491.0,26.8426,26.8617,26.795,26.8331,151491.0
2021-06-18 13:10:00,28.14,28.19,28.1,28.15,93935.0,26.8331,26.8808,26.795,26.8426,93935.0
2021-06-18 13:15:00,28.15,28.21,28.15,28.19,71043.0,26.8426,26.8998,26.8426,26.8808,71043.0
2021-06-18 13:20:00,28.19,28.22,28.05,28.05,126975.0,26.8808,26.9094,26.7473,26.7473,126975.0
2021-06-18 13:25:00,28.05,28.12,28.03,28.05,116022.0,26.7473,26.814,26.7282,26.7473,116022.0
2021-06-18 13:30:00,28.05,28.18,28.03,28.18,95282.0,26.7473,26.8712,26.7282,26.8712,95282.0
2021-06-18 13:35:00,28.18,28.21,28.14,28.15,137663.0,26.8712,26.8998,26.8331,26.8426,137663.0
2021-06-18 13:40:00,28.14,28.21,28.14,28.16,69927.0,26.8331,26.8998,26.8331,26.8522,69927.0
2021-06-18 13:45:00,28.16,28.17,28.12,28.13,55605.0,26.8522,26.8617,26.814,26.8236,55605.0
2021-06-18 13:50:00,28.14,28.21,28.09,28.21,84030.0,26.8331,26.8998,26.7854,26.8998,84030.0
2021-06-18 13:55:00,28.21,28.24,28.18,28.23,50726.0,26.8998,26.9285,26.8712,26.9189,50726.0
2021-06-18 14:00:00,28.22,28.3,28.16,28.25,170032.0,26.9094,26.9857,26.8522,26.938,170032.0
2021-06-18 14:05:00,28.25,28.27,28.2,28.21,82784.0,26.938,26.9571,26.8903,26.8998,82784.0
2021-06-18 14:10:00,28.22,28.24,28.17,28.18,77756.0,26.9094,26.9285,26.8617,26.8712,77756.0
2021-06-18 14:15:00,28.19,28.22,28.18,28.21,48171.0,26.8808,26.9094,26.8712,26.8998,48171.0
2021-06-18 14:20:00,28.21,28.25,28.16,28.18,79817.0,26.8998,26.938,26.8522,26.8712,79817.0
2021-06-18 14:25:00,28.19,28.22,28.15,28.21,107279.0,26.8808,26.9094,26.8426,26.8998,107279.0
2021-06-18 14:30:00,28.21,28.23,28.17,28.18,138829.0,26.8998,26.9189,26.8617,26.8712,138829.0
2021-06-18 14:35:00,28.18,28.18,28.08,28.13,98364.0,26.8712,26.8712,26.7759,26.8236,98364.0
2021-06-18 14:40:00,28.12,28.13,28.06,28.09,83001.0,26.814,26.8236,26.7568,26.7854,83001.0
2021-06-18 14:45:00,28.09,28.09,28.0,28.05,288469.0,26.7854,26.7854,26.6996,26.7473,288469.0
2021-06-18 14:50:00,28.04,28.05,27.95,27.97,237811.0,26.7377,26.7473,26.6519,26.671,237811.0
2021-06-18 14:55:00,27.98,27.98,27.89,27.91,170788.0,26.6805,26.6805,26.5947,26.6138,170788.0
2021-06-18 15:00:00,27.91,28.0,27.88,27.94,163544.0,26.6138,26.6996,26.5852,26.6424,163544.0
2021-06-18 15:05:00,27.94,27.97,27.85,27.89,117458.0,26.6424,26.671,26.5566,26.5947,117458.0
2021-06-18 15:10:00,27.89,28.0,27.88,27.98,187726.0,26.5947,26.6996,26.5852,26.6805,187726.0
2021-06-18 15:15:00,27.98,28.03,27.95,28.03,153113.0,26.6805,26.7282,26.6519,26.7282,153113.0
2021-06-18 15:20:00,28.03,28.1,28.0,28.09,130798.0,26.7282,26.795,26.6996,26.7854,130798.0
2021-06-18 15:25:00,28.1,28.1,28.03,28.05,224541.0,26.795,26.795,26.7282,26.7473,224541.0
2021-06-18 15:30:00,28.06,28.11,28.04,28.08,117089.0,26.7568,26.8045,26.7377,26.7759,117089.0
2021-06-18 15:35:00,28.08,28.23,28.07,28.22,269978.0,26.7759,26.9189,26.7663,26.9094,269978.0
2021-06-18 15:40:00,28.23,28.25,28.12,28.22,238006.0,26.9189,26.938,26.814,26.9094,238006.0
2021-06-18 15:45:00,28.21,28.23,28.1,28.12,277842.0,26.8998,26.9189,26.795,26.814,277842.0
2021-06-18 15:50:00,28.12,28.23,28.11,28.2,421724.0,26.814,26.9189,26.8045,26.8903,421724.0
2021-06-18 15:55:00,28.18,28.18,27.99,28.0,1223113.0,26.8712,26.8712,26.6901,26.6996,1223113.0
2021-06-21 09:30:00,28.16,28.47,28.16,28.29,606212.0,26.8522,27.1478,26.8522,26.9761,606212.0
2021-06-21 09:35:00,28.29,28.73,28.18,28.73,463346.0,26.9761,27.3957,26.8712,27.3957,463346.0
2021-06-21 09:40:00,28.73,28.77,28.5,28.72,462750.0,27.3957,27.4338,27.1764,27.3862,462750.0
2021-06-21 09:45:00,28.71,28.71,28.52,28.68,350654.0,27.3766,27.3766,27.1954,27.348,350654.0
2021-06-21 09:50:00,28.69,28.82,28.64,28.75,356168.0,27.3576,27.4815,27.3099,27.4148,356168.0
2021-06-21 09:55:00,28.75,28.75,28.56,28.57,206552.0,27.4148,27.4148,27.2336,27.2431,206552.0
2021-06-21 10:00:00,28.57,28.7,28.52,28.7,212657.0,27.2431,27.3671,27.1954,27.3671,212657.0
2021-06-21 10:05:00,28.7,29.1,28.69,29.08,619182.0,27.3671,27.7485,27.3576,27.7294,619182.0
2021-06-21 10:10:00,29.07,29.23,29.03,29.12,685172.0,27.7199,27.8725,27.6818,27.7676,685172.0
2021-06-21 10:15:00,29.12,29.27,29.12,29.21,399679.0,27.7676,27.9106,27.7676,27.8534,399679.0
2021-06-21 10:20:00,29.21,29.28,29.17,29.19,206557.0,27.8534,27.9202,27.8153,27.8343,206557.0
2021-06-21 10:25:00,29.19,29.3,29.18,29.18,262647.0,27.8343,27.9392,27.8248,27.8248,262647.0
2021-06-21 10:30:00,29.18,29.21,29.09,29.11,222548.0,27.8248,27.8534,27.739,27.758,222548.0
2021-06-21 10:35:00,29.11,29.16,28.96,29.01,246037.0,27.758,27.8057,27.615,27.6627,246037.0
2021-06-21 10:40:00,29.01,29.07,28.88,28.88,135817.0,27.6627,27.7199,27.5387,27.5387,135817.0
2021-06-21 10:45:00,28.89,29.0,28.88,28.96,119528.0,27.5483,27.6532,27.5387,27.615,119528.0
2021-06-21 10:50:00,28.97,29.01,28.93,28.96,173418.0,27.6245,27.6627,27.5864,27.615,173418.0
2021-06-21 10:55:00,28.95,28.97,28.88,28.95,112429.0,27.6055,27.6245,27.5387,27.6055,112429.0
2021-06-21 11:00:00,28.94,28.98,28.72,28.76,222565.0,27.5959,27.6341,27.3862,27.4243,222565.0
2021-06-21 11:05:00,28.75,28.76,28.67,28.76,160728.0,27.4148,27.4243,27.3385,27.4243,160728.0
2021-06-21 11:10:00,28.75,28.92,28.73,28.91,209622.0,27.4148,27.5769,27.3957,27.5673,209622.0
2021-06-21 11:15:00,28.91,28.98,28.87,28.96,175688.0,27.5673,27.6341,27.5292,27.615,175688.0
2021-06-21 11:20:00,28.96,29.1,28.92,29.0,315618.0,27.615,27.7485,27.5769,27.6532,315618.0
2021-06-21 11:25:00,28.99,29.09,28.96,29.0,116005.0,27.6436,27.739,27.615,27.6532,116005.0
2021-06-21 11:30:00,29.01,29.1,28.98,29.1,149709.0,27.6627,27.7485,27.6341,27.7485,149709.0
2021-06-21 11:35:00,29.1,29.22,29.05,29.16,235285.0,27.7485,27.8629,27.7008,27.8057,235285.0
2021-06-21 11:40:00,29.16,29.25,29.13,29.17,269323.0,27.8057,27.8915,27.7771,27.8153,269323.0
2021-06-21 11:45:00,29.16,29.19,29.13,29.17,102537.0,27.8057,27.8343,27.7771,27.8153,102537.0
2021-06-21 11:50:00,29.16,29.22,29.13,29.16,128838.0,27.8057,27.8629,27.7771,27.8057,128838.0
2021-06-21 11:55:00,29.16,29.19,29.09,29.11,105529.0,27.8057,27.8343,27.739,27.758,105529.0
2021-06-21 12:00:00,29.12,29.2,29.11,29.16,69376.0,27.7676,27.8439,27.758,27.8057,69376.0
2021-06-21 12:05:00,29.17,29.2,29.15,29.17,91328.0,27.8153,27.8439,27.7962,27.8153,91328.0
2021-06-21 12:10:00,29.18,29.26,29.18,29.25,117204.0,27.8248,27.9011,27.8248,27.8915,117204.0
2021-06-21 12:15:00,29.26,29.29,29.21,29.25,80464.0,27.9011,27.9297,27.8534,27.8915,80464.0
2021-06-21 12:20:00,29.26,29.29,29.23,29.26,62320.0,27.9011,27.9297,27.8725,27.9011,62320.0
2021-06-21 12:25:00,29.27,29.31,29.22,29.28,189255.0,27.9106,27.9488,27.8629,27.9202,189255.0
2021-06-21 12:30:00,29.28,29.29,29.21,29.23,117600.0,27.9202,27.9297,27.8534,27.8725,117600.0
2021-06-21 12:35:00,29.24,29.24,29.12,29.15,204518.0,27.882,27.882,27.7676,27.7962,204518.0
2021-06-21 12:40:00,29.15,29.17,29.11,29.15,121333.0,27.7962,27.8153,27.758,27.7962,121333.0
2021-06-21 12:45:00,29.16,29.23,29.15,29.22,47836.0,27.8057,27.8725,27.7962,27.8629,47836.0
2021-06-21 12:50:00,29.22,29.25,29.19,29.19,68231.0,27.8629,27.8915,27.8343,27.8343,68231.0
2021-06-21 12:55:00,29.19,29.22,29.16,29.19,46009.0,27.8343,27.8629,27.8057,27.8343,46009.0
2021-06-21 13:00:00,29.19,29.22,29.18,29.21,61042.0,27.8343,27.8629,27.8248,27.8534,61042.0
2021-06-21 13:05:00,29.2,29.31,29.19,29.25,139353.0,27.8439,27.9488,27.8343,27.8915,139353.0
2021-06-21 13:10:00,29.25,29.28,29.21,29.23,62918.0,27.8915,27.9202,27.8534,27.8725,62918.0
2021-06-21 13:15:00,29.24,29.32,29.22,29.29,56657.0,27.882,27.9583,27.8629,27.9297,56657.0
2021-06-21 13:20:00,29.28,29.3,29.24,29.24,61384.0,27.9202,27.9392,27.882,27.882,61384.0
2021-06-21 13:25:00,29.25,29.27,29.2,29.26,67481.0,27.8915,27.9106,27.8439,27.9011,67481.0
2021-06-21 13:30:00,29.26,29.34,29.25,29.3,193842.0,27.9011,27.9774,27.8915,27.9392,193842.0
2021-06-21 13:35:00,29.28,29.41,29.28,29.41,338689.0,27.9202,28.0441,27.9202,28.0441,338689.0
2021-06-21 13:40:00,29.41,29.44,29.28,29.33,208224.0,28.0441,28.0727,27.9202,27.9678,208224.0
2021-06-21 13:45:00,29.33,29.36,29.27,29.29,112365.0,27.9678,27.9964,27.9106,27.9297,112365.0
2021-06-21 13:50:00,29.3,29.34,29.26,29.29,113701.0,27.9392,27.9774,27.9011,27.9297,113701.0
2021-06-21 13:55:00,29.29,29.38,29.27,29.38,75947.0,27.9297,28.0155,27.9106,28.0155,75947.0
2021-06-21 14:00:00,29.38,29.4,29.32,29.33,72145.0,28.0155,28.0346,27.9583,27.9678,72145.0
2021-06-21 14:05:00,29.32,29.38,29.31,29.34,74445.0,27.9583,28.0155,27.9488,27.9774,74445.0
2021-06-21 14:10:00,29.34,29.46,29.33,29.42,88437.0,27.9774,28.0918,27.9678,28.0536,88437.0
2021-06-21 14:15:00,29.42,29.51,29.41,29.5,192793.0,28.0536,28.1395,28.0441,28.1299,192793.0
2021-06-21 14:20:00,29.51,29.52,29.47,29.5,95614.0,28.1395,28.149,28.1013,28.1299,95614.0
2021-06-21 14:25:00,29.5,29.51,29.46,29.5,97629.0,28.1299,28.1395,28.0918,28.1299,97629.0
2021-06-21 14:30:00,29.5,29.53,29.46,29.51,126248.0,28.1299,28.1585,28.0918,28.1395,126248.0
2021-06-21 14:35:00,29.5,29.53,29.42,29.43,75156.0,28.1299,28.1585,28.0536,28.0632,75156.0
2021-06-21 14:40:00,29.43,29.45,29.38,29.42,73035.0,28.0632,28.0823,28.0155,28.0536,73035.0
2021-06-21 14:45:00,29.41,29.43,29.36,29.36,84888.0,28.0441,28.0632,27.9964,27.9964,84888.0
2021-06-21 14:50:00,29.35,29.47,29.35,29.46,72767.0,27.9869,28.1013,27.9869,28.0918,72767.0
2021-06-21 14:55:00,29.46,29.51,29.45,29.51,85920.0,28.0918,28.1395,28.0823,28.1395,85920.0
2021-06-21 15:00:00,29.51,29.55,29.47,29.55,100720.0,28.1395,28.1776,28.1013,28.1776,100720.0
2021-06-21 15:05:00,29.55,29.57,29.51,29.57,157748.0,28.1776,28.1967,28.1395,28.1967,157748.0
2021-06-21 15:10:00,29.57,29.59,29.52,29.55,97155.0,28.1967,28.2158,28.149,28.1776,97155.0
2021-06-21 15:15:00,29.55,29.58,29.5,29.58,98378.0,28.1776,28.2062,28.1299,28.2062,98378.0
2021-06-21 15:20:00,29.58,29.58,29.43,29.49,261953.0,28.2062,28.2062,28.0632,28.1204,261953.0
2021-06-21 15:25:00,29.49,29.53,29.48,29.5,166434.0,28.1204,28.1585,28.1109,28.1299,166434.0
2021-06-21 15:30:00,29.5,29.55,29.48,29.51,193642.0,28.1299,28.1776,28.1109,28.1395,193642.0
2021-06-21 15:35:00,29.51,29.56,29.47,29.5,281486.0,28.1395,28.1871,28.1013,28.1299,281486.0
2021-06-21 15:40:00,29.5,29.55,29.36,29.38,321824.0,28.1299,28.1776,27.9964,28.0155,321824.0
2021-06-21 15:45:00,29.39,29.5,29.33,29.45,316575.0,28.025,28.1299,27.9678,28.0823,316575.0
2021-06-21 15:50:00,29.45,29.52,29.44,29.5,410752.0,28.0823,28.149,28.0727,28.1299,410752.0
2021-06-21 15:55:00,29.5,29.5,29.44,29.5,954247.0,28.1299,28.1299,28.0727,28.1299,954247.0
2021-06-22 09:30:00,29.44,29.48,29.08,29.19,914798.0,28.0727,28.1109,27.7294,27.8343,914798.0
2021-06-22 09:35:00,29.19,29.28,29.0,29.25,477745.0,27.8343,27.9202,27.6532,27.8915,477745.0
2021-06-22 09:40:00,29.28,29.66,29.23,29.64,305337.0,27.9202,28.2825,27.8725,28.2634,305337.0
2021-06-22 09:45:00,29.64,29.71,29.52,29.7,422276.0,28.2634,28.3302,28.149,28.3206,422276.0
2021-06-22 09:50:00,29.7,29.7,29.34,29.36,363540.0,28.3206,28.3206,27.9774,27.9964,363540.0
2021-06-22 09:55:00,29.36,29.47,29.3,29.46,170218.0,27.9964,28.1013,27.9392,28.0918,170218.0
2021-06-22 10:00:00,29.47,29.48,29.25,29.27,241150.0,28.1013,28.1109,27.8915,27.9106,241150.0
2021-06-22 10:05:00,29.27,29.46,29.18,29.37,219244.0,27.9106,28.0918,27.8248,28.006,219244.0
2021-06-22 10:10:00,29.38,29.52,29.38,29.45,196731.0,28.0155,28.149,28.0155,28.0823,196731.0
2021-06-22 10:15:00,29.45,29.63,29.45,29.55,135566.0,28.0823,28.2539,28.0823,28.1776,135566.0
2021-06-22 10:20:00,29.55,29.62,29.47,29.56,119158.0,28.1776,28.2444,28.1013,28.1871,119158.0
2021-06-22 10:25:00,29.56,29.6,29.51,29.56,116955.0,28.1871,28.2253,28.1395,28.1871,116955.0
2021-06-22 10:30:00,29.56,29.63,29.48,29.62,206073.0,28.1871,28.2539,28.1109,28.2444,206073.0
2021-06-22 10:35:00,29.61,29.63,29.5,29.54,122693.0,28.2348,28.2539,28.1299,28.1681,122693.0
2021-06-22 10:40:00,29.55,29.75,29.54,29.72,205835.0,28.1776,28.3683,28.1681,28.3397,205835.0
2021-06-22 10:45:00,29.74,29.74,29.67,29.72,107357.0,28.3588,28.3588,28.292,28.3397,107357.0
2021-06-22 10:50:00,29.71,29.76,29.64,29.73,101999.0,28.3302,28.3779,28.2634,28.3493,101999.0
2021-06-22 10:55:00,29.73,29.78,29.71,29.73,125846.0,28.3493,28.3969,28.3302,28.3493,125846.0
2021-06-22 11:00:00,29.73,29.79,29.64,29.76,277464.0,28.3493,28.4065,28.2634,28.3779,277464.0
2021-06-22 11:05:00,29.75,29.83,29.73,29.81,259178.0,28.3683,28.4446,28.3493,28.4255,259178.0
2021-06-22 11:10:00,29.82,29.84,29.75,29.78,393769.0,28.4351,28.4541,28.3683,28.3969,393769.0
2021-06-22 11:15:00,29.77,29.79,29.69,29.69,109913.0,28.3874,28.4065,28.3111,28.3111,109913.0
2021-06-22 11:20:00,29.69,29.7,29.59,29.64,138566.0,28.3111,28.3206,28.2158,28.2634,138566.0
2021-06-22 11:25:00,29.64,29.64,29.5,29.51,122555.0,28.2634,28.2634,28.1299,28.1395,122555.0
2021-06-22 11:30:00,29.5,29.56,29.49,29.52,96098.0,28.1299,28.1871,28.1204,28.149,96098.0
2021-06-22 11:35:00,29.52,29.52,29.34,29.34,114920.0,28.149,28.149,27.9774,27.9774,114920.0
2021-06-22 11:40:00,29.34,29.39,29.32,29.38,144358.0,27.9774,28.025,27.9583,28.0155,144358.0
2021-06-22 11:45:00,29.37,29.4,29.31,29.34,91056.0,28.006,28.0346,27.9488,27.9774,91056.0
2021-06-22 11:50:00,29.33,29.43,29.32,29.37,108402.0,27.9678,28.0632,27.9583,28.006,108402.0
2021-06-22 11:55:00,29.37,29.39,29.33,29.36,51955.0,28.006,28.025,27.9678,27.9964,51955.0
2021-06-22 12:00:00,29.36,29.48,29.35,29.46,42268.0,27.9964,28.1109,27.9869,28.0918,42268.0
2021-06-22 12:05:00,29.45,29.47,29.34,29.36,83774.0,28.0823,28.1013,27.9774,27.9964,83774.0
2021-06-22 12:10:00,29.36,29.37,29.28,29.33,101174.0,27.9964,28.006,27.9202,27.9678,101174.0
2021-06-22 12:15:00,29.32,29.36,29.31,29.36,23431.0,27.9583,27.9964,27.9488,27.9964,23431.0
2021-06-22 12:20:00,29.35,29.42,29.32,29.4,49856.0,27.9869,28.0536,27.9583,28.0346,49856.0
2021-06-22 12:25:00,29.4,29.42,29.37,29.4,42662.0,28.0346,28.0536,28.006,28.0346,42662.0
2021-06-22 12:30:00,29.4,29.43,29.37,29.41,41511.0,28.0346,28.0632,28.006,28.0441,41511.0
2021-06-22 12:35:00,29.41,29.48,29.41,29.46,56779.0,28.0441,28.1109,28.0441,28.0918,56779.0
2021-06-22 12:40:00,29.45,29.48,29.42,29.46,31806.0,28.0823,28.1109,28.0536,28.0918,31806.0
2021-06-22 12:45:00,29.46,29.49,29.42,29.48,35510.0,28.0918,28.1204,28.0536,28.1109,35510.0
2021-06-22 12:50:00,29.47,29.53,29.46,29.52,47725.0,28.1013,28.1585,28.0918,28.149,47725.0
2021-06-22 12:55:00,29.52,29.56,29.48,29.54,126675.0,28.149,28.1871,28.1109,28.1681,126675.0
2021-06-22 13:00:00,29.54,29.64,29.54,29.62,81871.0,28.1681,28.2634,28.1681,28.2444,81871.0
2021-06-22 13:05:00,29.63,29.71,29.61,29.7,112968.0,28.2539,28.3302,28.2348,28.3206,112968.0
2021-06-22 13:10:00,29.7,29.73,29.7,29.71,88832.0,28.3206,28.3493,28.3206,28.3302,88832.0
2021-06-22 13:15:00,29.71,29.72,29.62,29.63,85589.0,28.3302,28.3397,28.2444,28.2539,85589.0
2021-06-22 13:20:00,29.63,29.63,29.59,29.63,58103.0,28.2539,28.2539,28.2158,28.2539,58103.0
2021-06-22 13:25:00,29.62,29.62,29.57,29.61,38544.0,28.2444,28.2444,28.1967,28.2348,38544.0
2021-06-22 13:30:00,29.61,29.63,29.59,29.6,31700.0,28.2348,28.2539,28.2158,28.2253,31700.0
2021-06-22 13:35:00,29.6,29.63,29.6,29.6,25506.0,28.2253,28.2539,28.2253,28.2253,25506.0
2021-06-22 13:40:00,29.61,29.65,29.6,29.61,38240.0,28.2348,28.273,28.2253,28.2348,38240.0
2021-06-22 13:45:00,29.6,29.65,29.6,29.63,44906.0,28.2253,28.273,28.2253,28.2539,44906.0
2021-06-22 13:50:00,29.62,29.63,29.6,29.61,36208.0,28.2444,28.2539,28.2253,28.2348,36208.0
2021-06-22 13:55:00,29.6,29.63,29.58,29.61,27651.0,28.2253,28.2539,28.2062,28.2348,27651.0
2021-06-22 14:00:00,29.62,29.62,29.56,29.59,46978.0,28.2444,28.2444,28.1871,28.2158,46978.0
2021-06-22 14:05:00,29.59,29.6,29.56,29.58,49202.0,28.2158,28.2253,28.1871,28.2062,49202.0
2021-06-22 14:10:00,29.56,29.62,29.54,29.62,55663.0,28.1871,28.2444,28.1681,28.2444,55663.0
2021-06-22 14:15:00,29.62,29.68,29.6,29.67,44515.0,28.2444,28.3016,28.2253,28.292,44515.0
2021-06-22 14:20:00,29.68,29.73,29.67,29.72,92615.0,28.3016,28.3493,28.292,28.3397,92615.0
2021-06-22 14:25:00,29.73,29.75,29.69,29.74,64509.0,28.3493,28.3683,28.3111,28.3588,64509.0
2021-06-22 14:30:00,29.73,29.74,29.71,29.74,44104.0,28.3493,28.3588,28.3302,28.3588,44104.0
2021-06-22 14:35:00,29.73,29.77,29.71,29.76,71178.0,28.3493,28.3874,28.3302,28.3779,71178.0
2021-06-22 14:40:00,29.76,29.77,29.72,29.76,97183.0,28.3779,28.3874,28.3397,28.3779,97183.0
2021-06-22 14:45:00,29.76,29.82,29.76,29.82,134891.0,28.3779,28.4351,28.3779,28.4351,134891.0
2021-06-22 14:50:00,29.81,29.84,29.81,29.83,96125.0,28.4255,28.4541,28.4255,28.4446,96125.0
2021-06-22 14:55:00,29.83,29.84,29.78,29.82,77767.0,28.4446,28.4541,28.3969,28.4351,77767.0
2021-06-22 15:00:00,29.82,29.87,29.81,29.87,157466.0,28.4351,28.4828,28.4255,28.4828,157466.0
2021-06-22 15:05:00,29.87,29.9,29.86,29.89,122261.0,28.4828,28.5114,28.4732,28.5018,122261.0
2021-06-22 15:10:00,29.89,29.91,29.84,29.9,140114.0,28.5018,28.5209,28.4541,28.5114,140114.0
2021-06-22 15:15:00,29.9,29.98,29.89,29.96,144716.0,28.5114,28.5876,28.5018,28.5686,144716.0
2021-06-22 15:20:00,29.96,29.97,29.87,29.88,119415.0,28.5686,28.5781,28.4828,28.4923,119415.0
2021-06-22 15:25:00,29.88,29.97,29.86,29.96,114398.0,28.4923,28.5781,28.4732,28.5686,114398.0
2021-06-22 15:30:00,29.97,30.04,29.97,30.04,664177.0,28.5781,28.6449,28.5781,28.6449,664177.0
2021-06-22 15:35:00,30.04,30.07,30.0,30.05,472348.0,28.6449,28.6735,28.6067,28.6544,472348.0
2021-06-22 15:40:00,30.05,30.07,29.93,29.96,301666.0,28.6544,28.6735,28.54,28.5686,301666.0
2021-06-22 15:45:00,29.96,29.98,29.88,29.92,245449.0,28.5686,28.5876,28.4923,28.5304,245449.0
2021-06-22 15:50:00,29.91,30.03,29.91,30.01,515982.0,28.5209,28.6353,28.5209,28.6162,515982.0
2021-06-22 15:55:00,30.01,30.03,29.99,30.01,859335.0,28.6162,28.6353,28.5972,28.6162,859335.0
2021-06-23 09:30:00,30.66,30.99,30.56,30.97,1243925.0,29.2361,29.5507,29.1407,29.5317,1243925.0
2021-06-23 09:35:00,30.98,31.35,30.98,31.24,889235.0,29.5412,29.894,29.5412,29.7891,889235.0
2021-06-23 09:40:00,31.23,31.34,31.18,31.24,482494.0,29.7796,29.8845,29.7319,29.7891,482494.0
2021-06-23 09:45:00,31.23,31.42,31.23,31.42,370440.0,29.7796,29.9608,29.7796,29.9608,370440.0
2021-06-23 09:50:00,31.42,31.74,31.4,31.71,722008.0,29.9608,30.2659,29.9417,30.2373,722008.0
2021-06-23 09:55:00,31.71,31.85,31.39,31.4,1044175.0,30.2373,30.3708,29.9322,29.9417,1044175.0
2021-06-23 10:00:00,31.4,31.48,31.26,31.4,594589.0,29.9417,30.018,29.8082,29.9417,594589.0
2021-06-23 10:05:00,31.4,31.46,31.35,31.41,245903.0,29.9417,29.9989,29.894,29.9512,245903.0
2021-06-23 10:10:00,31.39,31.44,31.31,31.33,176914.0,29.9322,29.9798,29.8559,29.8749,176914.0
2021-06-23 10:15:00,31.33,31.33,31.12,31.2,372168.0,29.8749,29.8749,29.6747,29.751,372168.0
2021-06-23 10:20:00,31.21,31.23,31.11,31.18,191590.0,29.7605,29.7796,29.6652,29.7319,191590.0
2021-06-23 10:25:00,31.19,31.2,31.09,31.2,194661.0,29.7414,29.751,29.6461,29.751,194661.0
2021-06-23 10:30:00,31.2,31.35,31.13,31.14,415146.0,29.751,29.894,29.6842,29.6938,415146.0
2021-06-23 10:35:00,31.13,31.29,31.12,31.27,169466.0,29.6842,29.8368,29.6747,29.8177,169466.0
2021-06-23 10:40:00,31.26,31.33,31.21,31.27,171441.0,29.8082,29.8749,29.7605,29.8177,171441.0
2021-06-23 10:45:00,31.27,31.41,31.24,31.26,217162.0,29.8177,29.9512,29.7891,29.8082,217162.0
2021-06-23 10:50:00,31.26,31.27,31.18,31.23,232584.0,29.8082,29.8177,29.7319,29.7796,232584.0
2021-06-23 10:55:00,31.23,31.32,31.22,31.29,121891.0,29.7796,29.8654,29.7701,29.8368,121891.0
2021-06-23 11:00:00,31.29,31.31,31.15,31.16,138052.0,29.8368,29.8559,29.7033,29.7128,138052.0
2021-06-23 11:05:00,31.16,31.39,31.15,31.37,526670.0,29.7128,29.9322,29.7033,29.9131,526670.0
2021-06-23 11:10:00,31.37,31.47,31.35,31.41,334384.0,29.9131,30.0084,29.894,29.9512,334384.0
2021-06-23 11:15:00,31.41,31.47,31.41,31.46,116203.0,29.9512,30.0084,29.9512,29.9989,116203.0
2021-06-23 11:20:00,31.45,31.47,31.35,31.46,323760.0,29.9894,30.0084,29.894,29.9989,323760.0
2021-06-23 11:25:00,31.46,31.47,31.32,31.38,241598.0,29.9989,30.0084,29.8654,29.9226,241598.0
2021-06-23 11:30:00,31.38,31.41,31.25,31.26,192285.0,29.9226,29.9512,29.7987,29.8082,192285.0
2021-06-23 11:35:00,31.27,31.31,31.18,31.26,294713.0,29.8177,29.8559,29.7319,29.8082,294713.0
2021-06-23 11:40:00,31.26,31.32,31.26,31.29,76891.0,29.8082,29.8654,29.8082,29.8368,76891.0
2021-06-23 11:45:00,31.29,31.31,31.25,31.29,90900.0,29.8368,29.8559,29.7987,29.8368,90900.0
2021-06-23 11:50:00,31.3,31.34,31.29,31.33,90932.0,29.8463,29.8845,29.8368,29.8749,90932.0
2021-06-23 11:55:00,31.33,31.36,31.31,31.34,54974.0,29.8749,29.9036,29.8559,29.8845,54974.0
2021-06-23 12:00:00,31.33,31.4,31.33,31.38,98962.0,29.8749,29.9417,29.8749,29.9226,98962.0
2021-06-23 12:05:00,31.38,31.43,31.36,31.41,81603.0,29.9226,29.9703,29.9036,29.9512,81603.0
2021-06-23 12:10:00,31.41,31.46,31.37,31.4,85583.0,29.9512,29.9989,29.9131,29.9417,85583.0
2021-06-23 12:15:00,31.4,31.41,31.32,31.35,78342.0,29.9417,29.9512,29.8654,29.894,78342.0
2021-06-23 12:20:00,31.35,31.39,31.33,31.39,62189.0,29.894,29.9322,29.8749,29.9322,62189.0
2021-06-23 12:25:00,31.39,31.44,31.38,31.43,58835.0,29.9322,29.9798,29.9226,29.9703,58835.0
2021-06-23 12:30:00,31.42,31.44,31.37,31.38,53438.0,29.9608,29.9798,29.9131,29.9226,53438.0
2021-06-23 12:35:00,31.38,31.43,31.2,31.21,144164.0,29.9226,29.9703,29.751,29.7605,144164.0
2021-06-23 12:40:00,31.21,31.28,31.16,31.27,175280.0,29.7605,29.8273,29.7128,29.8177,175280.0
2021-06-23 12:45:00,31.27,31.29,31.13,31.16,155007.0,29.8177,29.8368,29.6842,29.7128,155007.0
2021-06-23 12:50:00,31.16,31.16,31.11,31.11,115440.0,29.7128,29.7128,29.6652,29.6652,115440.0
2021-06-23 12:55:00,31.12,31.12,31.0,31.06,327952.0,29.6747,29.6747,29.5603,29.6175,327952.0
2021-06-23 13:00:00,31.06,31.12,31.02,31.09,187413.0,29.6175,29.6747,29.5793,29.6461,187413.0
2021-06-23 13:05:00,31.1,31.18,31.09,31.16,136848.0,29.6556,29.7319,29.6461,29.7128,136848.0
2021-06-23 13:10:00,31.16,31.21,31.12,31.15,74714.0,29.7128,29.7605,29.6747,29.7033,74714.0
2021-06-23 13:15:00,31.15,31.16,31.05,31.08,117245.0,29.7033,29.7128,29.6079,29.6366,117245.0
2021-06-23 13:20:00,31.07,31.13,31.04,31.05,93583.0,29.627,29.6842,29.5984,29.6079,93583.0
2021-06-23 13:25:00,31.05,31.1,31.0,31.01,133983.0,29.6079,29.6556,29.5603,29.5698,133983.0
2021-06-23 13:30:00,31.01,31.08,30.97,31.08,128382.0,29.5698,29.6366,29.5317,29.6366,128382.0
2021-06-23 13:35:00,31.09,31.14,31.06,31.1,148309.0,29.6461,29.6938,29.6175,29.6556,148309.0
2021-06-23 13:40:00,31.1,31.12,31.08,31.1,45423.0,29.6556,29.6747,29.6366,29.6556,45423.0
2021-06-23 13:45:00,31.1,31.13,31.02,31.13,87276.0,29.6556,29.6842,29.5793,29.6842,87276.0
2021-06-23 13:50:00,31.13,31.2,31.12,31.17,154364.0,29.6842,29.751,29.6747,29.7224,154364.0
2021-06-23 13:55:00,31.16,31.25,31.14,31.23,142919.0,29.7128,29.7987,29.6938,29.7796,142919.0
2021-06-23 14:00:00,31.24,31.25,31.18,31.18,140205.0,29.7891,29.7987,29.7319,29.7319,140205.0
2021-06-23 14:05:00,31.19,31.21,31.17,31.2,116893.0,29.7414,29.7605,29.7224,29.751,116893.0
2021-06-23 14:10:00,31.19,31.23,31.13,31.13,185661.0,29.7414,29.7796,29.6842,29.6842,185661.0
2021-06-23 14:15:00,31.13,31.21,31.11,31.2,220957.0,29.6842,29.7605,29.6652,29.751,220957.0
2021-06-23 14:20:00,31.21,31.25,31.12,31.17,223278.0,29.7605,29.7987,29.6747,29.7224,223278.0
2021-06-23 14:25:00,31.17,31.21,31.15,31.2,258111.0,29.7224,29.7605,29.7033,29.751,258111.0
2021-06-23 14:30:00,31.19,31.2,31.14,31.15,91463.0,29.7414,29.751,29.6938,29.7033,91463.0
2021-06-23 14:35:00,31.16,31.18,31.04,31.08,259451.0,29.7128,29.7319,29.5984,29.6366,259451.0
2021-06-23 14:40:00,31.09,31.13,31.06,31.13,94676.0,29.6461,29.6842,29.6175,29.6842,94676.0
2021-06-23 14:45:00,31.12,31.13,31.07,31.09,47961.0,29.6747,29.6842,29.627,29.6461,47961.0
2021-06-23 14:50:00,31.09,31.19,31.07,31.19,96396.0,29.6461,29.7414,29.627,29.7414,96396.0
2021-06-23 14:55:00,31.19,31.28,31.16,31.24,138316.0,29.7414,29.8273,29.7128,29.7891,138316.0
2021-06-23 15:00:00,31.23,31.23,31.17,31.19,66340.0,29.7796,29.7796,29.7224,29.7414,66340.0
2021-06-23 15:05:00,31.18,31.19,31.13,31.15,90272.0,29.7319,29.7414,29.6842,29.7033,90272.0
2021-06-23 15:10:00,31.15,31.17,31.09,31.12,117661.0,29.7033,29.7224,29.6461,29.6747,117661.0
2021-06-23 15:15:00,31.12,31.12,31.02,31.06,178985.0,29.6747,29.6747,29.5793,29.6175,178985.0
2021-06-23 15:20:00,31.06,31.1,31.05,31.1,65650.0,29.6175,29.6556,29.6079,29.6556,65650.0
2021-06-23 15:25:00,31.1,31.13,31.06,31.12,136269.0,29.6556,29.6842,29.6175,29.6747,136269.0
2021-06-23 15:30:00,31.13,31.17,31.11,31.16,259892.0,29.6842,29.7224,29.6652,29.7128,259892.0
2021-06-23 15:35:00,31.16,31.17,31.09,31.15,295597.0,29.7128,29.7224,29.6461,29.7033,295597.0
2021-06-23 15:40:00,31.15,31.2,31.14,31.17,303110.0,29.7033,29.751,29.6938,29.7224,303110.0
2021-06-23 15:45:00,31.17,31.21,31.02,31.03,628488.0,29.7224,29.7605,29.5793,29.5889,628488.0
2021-06-23 15:50:00,31.02,31.06,30.89,30.9,933565.0,29.5793,29.6175,29.4554,29.4649,933565.0
2021-06-23 15:55:00,30.9,31.02,30.89,30.95,1269748.0,29.4649,29.5793,29.4554,29.5126,1269748.0
2021-06-24 09:30:00,30.66,30.97,30.4,30.47,993692.0,29.2361,29.5317,28.9881,29.0549,993692.0
2021-06-24 09:35:00,30.47,30.93,30.44,30.85,465784.0,29.0549,29.4935,29.0263,29.4172,465784.0
2021-06-24 09:40:00,30.85,30.99,30.84,30.89,241150.0,29.4172,29.5507,29.4077,29.4554,241150.0
2021-06-24 09:45:00,30.88,30.99,30.79,30.82,205398.0,29.4458,29.5507,29.36,29.3886,205398.0
2021-06-24 09:50:00,30.83,30.95,30.76,30.92,184071.0,29.3982,29.5126,29.3314,29.484,184071.0
2021-06-24 09:55:00,30.92,30.95,30.64,30.66,188833.0,29.484,29.5126,29.217,29.2361,188833.0
2021-06-24 10:00:00,30.66,30.7,30.54,30.66,273341.0,29.2361,29.2742,29.1216,29.2361,273341.0
2021-06-24 10:05:00,30.65,30.67,30.48,30.55,316336.0,29.2265,29.2456,29.0644,29.1312,316336.0
2021-06-24 10:10:00,30.55,30.81,30.54,30.8,218402.0,29.1312,29.3791,29.1216,29.3696,218402.0
2021-06-24 10:15:00,30.8,31.08,30.79,31.05,460551.0,29.3696,29.6366,29.36,29.6079,460551.0
2021-06-24 10:20:00,31.05,31.12,30.98,31.11,267804.0,29.6079,29.6747,29.5412,29.6652,267804.0
2021-06-24 10:25:00,31.11,31.18,31.04,31.06,248934.0,29.6652,29.7319,29.5984,29.6175,248934.0
2021-06-24 10:30:00,31.05,31.17,31.05,31.15,92309.0,29.6079,29.7224,29.6079,29.7033,92309.0
2021-06-24 10:35:00,31.15,31.19,31.1,31.18,183554.0,29.7033,29.7414,29.6556,29.7319,183554.0
2021-06-24 10:40:00,31.18,31.24,31.18,31.23,158335.0,29.7319,29.7891,29.7319,29.7796,158335.0
2021-06-24 10:45:00,31.22,31.25,31.11,31.16,176567.0,29.7701,29.7987,29.6652,29.7128,176567.0
2021-06-24 10:50:00,31.16,31.19,31.0,31.1,228397.0,29.7128,29.7414,29.5603,29.6556,228397.0
2021-06-24 10:55:00,31.1,31.13,31.02,31.13,125964.0,29.6556,29.6842,29.5793,29.6842,125964.0
2021-06-24 11:00:00,31.13,31.19,31.11,31.17,123854.0,29.6842,29.7414,29.6652,29.7224,123854.0
2021-06-24 11:05:00,31.17,31.19,31.13,31.19,83902.0,29.7224,29.7414,29.6842,29.7414,83902.0
2021-06-24 11:10:00,31.18,31.28,31.18,31.26,148491.0,29.7319,29.8273,29.7319,29.8082,148491.0
2021-06-24 11:15:00,31.25,31.37,31.23,31.37,119620.0,29.7987,29.9131,29.7796,29.9131,119620.0
2021-06-24 11:20:00,31.36,31.4,31.28,31.3,180043.0,29.9036,29.9417,29.8273,29.8463,180043.0
2021-06-24 11:25:00,31.31,31.33,31.26,31.32,76175.0,29.8559,29.8749,29.8082,29.8654,76175.0
2021-06-24 11:30:00,31.31,31.35,31.29,31.35,106452.0,29.8559,29.894,29.8368,29.894,106452.0
2021-06-24 11:35:00,31.35,31.4,31.35,31.39,119941.0,29.894,29.9417,29.894,29.9322,119941.0
2021-06-24 11:40:00,31.4,31.46,31.38,31.43,120558.0,29.9417,29.9989,29.9226,29.9703,120558.0
2021-06-24 11:45:00,31.43,31.44,31.32,31.35,103189.0,29.9703,29.9798,29.8654,29.894,103189.0
2021-06-24 11:50:00,31.35,31.39,31.31,31.33,149500.0,29.894,29.9322,29.8559,29.8749,149500.0
2021-06-24 11:55:00,31.33,31.45,31.32,31.44,118906.0,29.8749,29.9894,29.8654,29.9798,118906.0
2021-06-24 12:00:00,31.43,31.44,31.35,31.39,69931.0,29.9703,29.9798,29.894,29.9322,69931.0
2021-06-24 12:05:00,31.4,31.4,31.35,31.39,46023.0,29.9417,29.9417,29.894,29.9322,46023.0
2021-06-24 12:10:00,31.39,31.42,31.37,31.42,88571.0,29.9322,29.9608,29.9131,29.9608,88571.0
2021-06-24 12:15:00,31.41,31.44,31.39,31.42,55391.0,29.9512,29.9798,29.9322,29.9608,55391.0
2021-06-24 12:20:00,31.41,31.42,31.32,31.41,98409.0,29.9512,29.9608,29.8654,29.9512,98409.0
2021-06-24 12:25:00,31.41,31.45,31.4,31.43,54945.0,29.9512,29.9894,29.9417,29.9703,54945.0
2021-06-24 12:30:00,31.44,31.44,31.36,31.4,137020.0,29.9798,29.9798,29.9036,29.9417,137020.0
2021-06-24 12:35:00,31.4,31.44,31.35,31.42,79128.0,29.9417,29.9798,29.894,29.9608,79128.0
2021-06-24 12:40:00,31.42,31.43,31.39,31.41,46723.0,29.9608,29.9703,29.9322,29.9512,46723.0
2021-06-24 12:45:00,31.4,31.45,31.4,31.42,84010.0,29.9417,29.9894,29.9417,29.9608,84010.0
2021-06-24 12:50:00,31.41,31.48,31.41,31.46,121274.0,29.9512,30.018,29.9512,29.9989,121274.0
2021-06-24 12:55:00,31.46,31.56,31.46,31.52,167609.0,29.9989,30.0943,29.9989,30.0561,167609.0
2021-06-24 13:00:00,31.52,31.53,31.47,31.49,78818.0,30.0561,30.0657,30.0084,30.0275,78818.0
2021-06-24 13:05:00,31.49,31.51,31.45,31.46,46679.0,30.0275,30.0466,29.9894,29.9989,46679.0
2021-06-24 13:10:00,31.45,31.51,31.41,31.51,46418.0,29.9894,30.0466,29.9512,30.0466,46418.0
2021-06-24 13:15:00,31.51,31.51,31.41,31.45,143314.0,30.0466,30.0466,29.9512,29.9894,143314.0
2021-06-24 13:20:00,31.45,31.47,31.42,31.43,64487.0,29.9894,30.0084,29.9608,29.9703,64487.0
2021-06-24 13:25:00,31.43,31.47,31.42,31.43,63659.0,29.9703,30.0084,29.9608,29.9703,63659.0
2021-06-24 13:30:00,31.43,31.45,31.39,31.43,103439.0,29.9703,29.9894,29.9322,29.9703,103439.0
2021-06-24 13:35:00,31.42,31.43,31.4,31.41,42320.0,29.9608,29.9703,29.9417,29.9512,42320.0
2021-06-24 13:40:00,31.41,31.51,31.41,31.45,147108.0,29.9512,30.0466,29.9512,29.9894,147108.0
2021-06-24 13:45:00,31.46,31.5,31.42,31.45,72786.0,29.9989,30.037,29.9608,29.9894,72786.0
2021-06-24 13:50:00,31.45,31.5,31.42,31.48,35951.0,29.9894,30.037,29.9608,30.018,35951.0
2021-06-24 13:55:00,31.49,31.5,31.44,31.49,48249.0,30.0275,30.037,29.9798,30.0275,48249.0
2021-06-24 14:00:00,31.48,31.51,31.47,31.51,60844.0,30.018,30.0466,30.0084,30.0466,60844.0
2021-06-24 14:05:00,31.5,31.51,31.42,31.43,63128.0,30.037,30.0466,29.9608,29.9703,63128.0
2021-06-24 14:10:00,31.43,31.5,31.41,31.48,66494.0,29.9703,30.037,29.9512,30.018,66494.0
2021-06-24 14:15:00,31.48,31.5,31.44,31.47,44325.0,30.018,30.037,29.9798,30.0084,44325.0
2021-06-24 14:20:00,31.47,31.51,31.46,31.51,44933.0,30.0084,30.0466,29.9989,30.0466,44933.0
2021-06-24 14:25:00,31.51,31.57,31.51,31.57,92441.0,30.0466,30.1038,30.0466,30.1038,92441.0
2021-06-24 14:30:00,31.57,31.58,31.54,31.58,62132.0,30.1038,30.1133,30.0752,30.1133,62132.0
2021-06-24 14:35:00,31.58,31.63,31.56,31.63,133734.0,30.1133,30.161,30.0943,30.161,133734.0
2021-06-24 14:40:00,31.62,31.68,31.62,31.65,90691.0,30.1515,30.2087,30.1515,30.1801,90691.0
2021-06-24 14:45:00,31.65,31.71,31.65,31.69,122409.0,30.1801,30.2373,30.1801,30.2182,122409.0
2021-06-24 14:50:00,31.69,31.78,31.67,31.76,290101.0,30.2182,30.304,30.1992,30.285,290101.0
2021-06-24 14:55:00,31.77,31.77,31.68,31.7,94814.0,30.2945,30.2945,30.2087,30.2278,94814.0
2021-06-24 15:00:00,31.71,31.71,31.59,31.6,94132.0,30.2373,30.2373,30.1229,30.1324,94132.0
2021-06-24 15:05:00,31.61,31.62,31.58,31.59,57730.0,30.1419,30.1515,30.1133,30.1229,57730.0
2021-06-24 15:10:00,31.59,31.66,31.58,31.66,79199.0,30.1229,30.1896,30.1133,30.1896,79199.0
2021-06-24 15:15:00,31.66,31.68,31.63,31.65,71130.0,30.1896,30.2087,30.161,30.1801,71130.0
2021-06-24 15:20:00,31.65,31.67,31.56,31.57,84228.0,30.1801,30.1992,30.0943,30.1038,84228.0
2021-06-24 15:25:00,31.57,31.58,31.51,31.55,119730.0,30.1038,30.1133,30.0466,30.0847,119730.0
2021-06-24 15:30:00,31.55,31.62,31.51,31.62,160374.0,30.0847,30.1515,30.0466,30.1515,160374.0
2021-06-24 15:35:00,31.62,31.72,31.61,31.71,304766.0,30.1515,30.2468,30.1419,30.2373,304766.0
2021-06-24 15:40:00,31.71,31.73,31.62,31.64,174234.0,30.2373,30.2564,30.1515,30.1705,174234.0
2021-06-24 15:45:00,31.64,31.7,31.62,31.7,438580.0,30.1705,30.2278,30.1515,30.2278,438580.0
2021-06-24 15:50:00,31.7,31.76,31.61,31.65,434941.0,30.2278,30.285,30.1419,30.1801,434941.0
2021-06-24 15:55:00,31.65,31.76,31.58,31.74,1300289.0,30.1801,30.285,30.1133,30.2659,1300289.0
2021-06-25 09:30:00,31.9,32.24,31.75,31.77,928221.0,30.4185,30.7427,30.2754,30.2945,928221.0
2021-06-25 09:35:00,31.76,31.86,31.66,31.69,245160.0,30.285,30.3803,30.1896,30.2182,245160.0
2021-06-25 09:40:00,31.68,31.79,31.55,31.58,332220.0,30.2087,30.3136,30.0847,30.1133,332220.0
2021-06-25 09:45:00,31.57,31.96,31.56,31.8,264513.0,30.1038,30.4757,30.0943,30.3231,264513.0
2021-06-25 09:50:00,31.79,32.14,31.77,32.07,416994.0,30.3136,30.6473,30.2945,30.5806,416994.0
2021-06-25 09:55:00,32.07,32.15,31.96,32.05,370067.0,30.5806,30.6569,30.4757,30.5615,370067.0
2021-06-25 10:00:00,32.05,32.07,31.87,31.88,140357.0,30.5615,30.5806,30.3899,30.3994,140357.0
2021-06-25 10:05:00,31.88,32.05,31.88,32.05,200595.0,30.3994,30.5615,30.3994,30.5615,200595.0
2021-06-25 10:10:00,32.04,32.18,32.01,32.04,399259.0,30.552,30.6855,30.5234,30.552,399259.0
2021-06-25 10:15:00,32.03,32.13,31.96,32.08,253311.0,30.5424,30.6378,30.4757,30.5901,253311.0
2021-06-25 10:20:00,32.07,32.07,31.91,31.98,287491.0,30.5806,30.5806,30.428,30.4948,287491.0
2021-06-25 10:25:00,31.98,31.99,31.79,31.8,320276.0,30.4948,30.5043,30.3136,30.3231,320276.0
2021-06-25 10:30:00,31.81,31.94,31.81,31.9,252189.0,30.3327,30.4566,30.3327,30.4185,252189.0
2021-06-25 10:35:00,31.91,31.94,31.85,31.91,53793.0,30.428,30.4566,30.3708,30.428,53793.0
2021-06-25 10:40:00,31.91,31.93,31.83,31.87,67905.0,30.428,30.4471,30.3517,30.3899,67905.0
2021-06-25 10:45:00,31.87,31.95,31.86,31.95,62537.0,30.3899,30.4661,30.3803,30.4661,62537.0
2021-06-25 10:50:00,31.95,32.03,31.93,32.02,146563.0,30.4661,30.5424,30.4471,30.5329,146563.0
2021-06-25 10:55:00,32.02,32.13,32.0,32.0,163984.0,30.5329,30.6378,30.5138,30.5138,163984.0
2021-06-25 11:00:00,32.0,32.04,32.0,32.02,66109.0,30.5138,30.552,30.5138,30.5329,66109.0
2021-06-25 11:05:00,32.03,32.06,32.01,32.01,65439.0,30.5424,30.571,30.5234,30.5234,65439.0
2021-06-25 11:10:00,32.01,32.12,31.99,32.12,298453.0,30.5234,30.6283,30.5043,30.6283,298453.0
2021-06-25 11:15:00,32.11,32.38,32.11,32.38,573943.0,30.6187,30.8762,30.6187,30.8762,573943.0
2021-06-25 11:20:00,32.38,32.42,32.33,32.41,330498.0,30.8762,30.9143,30.8285,30.9048,330498.0
2021-06-25 11:25:00,32.4,32.43,32.38,32.4,269691.0,30.8953,30.9239,30.8762,30.8953,269691.0
2021-06-25 11:30:00,32.4,32.44,32.39,32.41,184453.0,30.8953,30.9334,30.8857,30.9048,184453.0
2021-06-25 11:35:00,32.4,32.44,32.33,32.35,157011.0,30.8953,30.9334,30.8285,30.8476,157011.0
2021-06-25 11:40:00,32.36,32.4,32.26,32.27,259807.0,30.8571,30.8953,30.7618,30.7713,259807.0
2021-06-25 11:45:00,32.27,32.31,32.23,32.26,95300.0,30.7713,30.8094,30.7331,30.7618,95300.0
2021-06-25 11:50:00,32.25,32.29,32.25,32.26,203539.0,30.7522,30.7904,30.7522,30.7618,203539.0
2021-06-25 11:55:00,32.26,32.32,32.21,32.23,179186.0,30.7618,30.819,30.7141,30.7331,179186.0
2021-06-25 12:00:00,32.23,32.38,32.23,32.38,145946.0,30.7331,30.8762,30.7331,30.8762,145946.0
2021-06-25 12:05:00,32.38,32.56,32.35,32.55,430612.0,30.8762,31.0478,30.8476,31.0383,430612.0
2021-06-25 12:10:00,32.55,32.6,32.5,32.51,154030.0,31.0383,31.086,30.9906,31.0001,154030.0
2021-06-25 12:15:00,32.51,32.54,32.49,32.54,114146.0,31.0001,31.0287,30.9811,31.0287,114146.0
2021-06-25 12:20:00,32.53,32.56,32.44,32.47,170294.0,31.0192,31.0478,30.9334,30.962,170294.0
2021-06-25 12:25:00,32.48,32.52,32.45,32.45,103545.0,30.9715,31.0097,30.9429,30.9429,103545.0
2021-06-25 12:30:00,32.45,32.49,32.44,32.47,134881.0,30.9429,30.9811,30.9334,30.962,134881.0
2021-06-25 12:35:00,32.47,32.52,32.46,32.51,60908.0,30.962,31.0097,30.9525,31.0001,60908.0
2021-06-25 12:40:00,32.51,32.54,32.5,32.53,78700.0,31.0001,31.0287,30.9906,31.0192,78700.0
2021-06-25 12:45:00,32.53,32.54,32.49,32.51,67502.0,31.0192,31.0287,30.9811,31.0001,67502.0
2021-06-25 12:50:00,32.51,32.52,32.49,32.5,99175.0,31.0001,31.0097,30.9811,30.9906,99175.0
2021-06-25 12:55:00,32.5,32.51,32.45,32.48,118468.0,30.9906,31.0001,30.9429,30.9715,118468.0
2021-06-25 13:00:00,32.49,32.51,32.34,32.38,504531.0,30.9811,31.0001,30.838,30.8762,504531.0
2021-06-25 13:05:00,32.38,32.45,32.37,32.41,114758.0,30.8762,30.9429,30.8666,30.9048,114758.0
2021-06-25 13:10:00,32.41,32.41,32.35,32.36,177631.0,30.9048,30.9048,30.8476,30.8571,177631.0
2021-06-25 13:15:00,32.36,32.39,32.35,32.35,92952.0,30.8571,30.8857,30.8476,30.8476,92952.0
2021-06-25 13:20:00,32.35,32.37,32.34,32.35,120532.0,30.8476,30.8666,30.838,30.8476,120532.0
2021-06-25 13:25:00,32.35,32.36,32.3,32.32,75890.0,30.8476,30.8571,30.7999,30.819,75890.0
2021-06-25 13:30:00,32.31,32.34,32.3,32.34,222398.0,30.8094,30.838,30.7999,30.838,222398.0
2021-06-25 13:35:00,32.34,32.36,32.32,32.34,104504.0,30.838,30.8571,30.819,30.838,104504.0
2021-06-25 13:40:00,32.34,32.38,32.31,32.37,90459.0,30.838,30.8762,30.8094,30.8666,90459.0
2021-06-25 13:45:00,32.36,32.39,32.35,32.38,54417.0,30.8571,30.8857,30.8476,30.8762,54417.0
2021-06-25 13:50:00,32.38,32.41,32.35,32.36,105921.0,30.8762,30.9048,30.8476,30.8571,105921.0
2021-06-25 13:55:00,32.37,32.45,32.36,32.45,54309.0,30.8666,30.9429,30.8571,30.9429,54309.0
2021-06-25 14:00:00,32.44,32.52,32.44,32.49,209212.0,30.9334,31.0097,30.9334,30.9811,209212.0
2021-06-25 14:05:00,32.48,32.51,32.47,32.49,71391.0,30.9715,31.0001,30.962,30.9811,71391.0
2021-06-25 14:10:00,32.5,32.52,32.35,32.52,457048.0,30.9906,31.0097,30.8476,31.0097,457048.0
2021-06-25 14:15:00,32.52,32.58,32.51,32.57,127099.0,31.0097,31.0669,31.0001,31.0574,127099.0
2021-06-25 14:20:00,32.58,32.59,32.56,32.59,128272.0,31.0669,31.0764,31.0478,31.0764,128272.0
2021-06-25 14:25:00,32.59,32.62,32.56,32.59,198540.0,31.0764,31.105,31.0478,31.0764,198540.0
2021-06-25 14:30:00,32.6,32.66,32.58,32.65,141326.0,31.086,31.1432,31.0669,31.1336,141326.0
2021-06-25 14:35:00,32.64,32.67,32.62,32.66,127701.0,31.1241,31.1527,31.105,31.1432,127701.0
2021-06-25 14:40:00,32.66,32.66,32.59,32.62,117841.0,31.1432,31.1432,31.0764,31.105,117841.0
2021-06-25 14:45:00,32.62,32.64,32.57,32.64,95242.0,31.105,31.1241,31.0574,31.1241,95242.0
2021-06-25 14:50:00,32.64,32.78,32.63,32.76,353519.0,31.1241,31.2576,31.1146,31.2385,353519.0
2021-06-25 14:55:00,32.76,32.78,32.7,32.78,132915.0,31.2385,31.2576,31.1813,31.2576,132915.0
2021-06-25 15:00:00,32.78,32.81,32.71,32.76,172036.0,31.2576,31.2862,31.1909,31.2385,172036.0
2021-06-25 15:05:00,32.76,32.85,32.75,32.85,131374.0,31.2385,31.3244,31.229,31.3244,131374.0
2021-06-25 15:10:00,32.85,32.91,32.84,32.9,155177.0,31.3244,31.3816,31.3148,31.372,155177.0
2021-06-25 15:15:00,32.91,32.96,32.89,32.95,191213.0,31.3816,31.4292,31.3625,31.4197,191213.0
2021-06-25 15:20:00,32.95,32.96,32.88,32.91,196447.0,31.4197,31.4292,31.353,31.3816,196447.0
2021-06-25 15:25:00,32.91,33.01,32.91,32.95,568162.0,31.3816,31.4769,31.3816,31.4197,568162.0
2021-06-25 15:30:00,32.95,32.95,32.86,32.91,168961.0,31.4197,31.4197,31.3339,31.3816,168961.0
2021-06-25 15:35:00,32.91,32.94,32.88,32.9,214638.0,31.3816,31.4102,31.353,31.372,214638.0
2021-06-25 15:40:00,32.9,32.92,32.87,32.9,214779.0,31.372,31.3911,31.3434,31.372,214779.0
2021-06-25 15:45:00,32.9,32.9,32.78,32.82,494758.0,31.372,31.372,31.2576,31.2957,494758.0
2021-06-25 15:50:00,32.83,32.87,32.79,32.83,710282.0,31.3053,31.3434,31.2671,31.3053,710282.0
2021-06-25 15:55:00,32.83,32.95,32.77,32.94,1073213.0,31.3053,31.4197,31.2481,31.4102,1073213.0
2021-06-28 09:30:00,32.61,32.65,32.27,32.35,921236.0,31.0955,31.1336,30.7713,30.8476,921236.0
2021-06-28 09:35:00,32.35,32.35,32.05,32.06,438954.0,30.8476,30.8476,30.5615,30.571,438954.0
2021-06-28 09:40:00,32.05,32.09,31.66,31.73,744258.0,30.5615,30.5996,30.1896,30.2564,744258.0
2021-06-28 09:45:00,31.73,31.74,31.46,31.59,746506.0,30.2564,30.2659,29.9989,30.1229,746506.0
2021-06-28 09:50:00,31.59,31.74,31.54,31.57,404008.0,30.1229,30.2659,30.0752,30.1038,404008.0
2021-06-28 09:55:00,31.57,31.8,31.53,31.78,428819.0,30.1038,30.3231,30.0657,30.304,428819.0
2021-06-28 10:00:00,31.78,31.78,31.45,31.46,336413.0,30.304,30.304,29.9894,29.9989,336413.0
2021-06-28 10:05:00,31.46,31.57,31.45,31.52,186482.0,29.9989,30.1038,29.9894,30.0561,186482.0
2021-06-28 10:10:00,31.52,31.52,31.27,31.34,454053.0,30.0561,30.0561,29.8177,29.8845,454053.0
2021-06-28 10:15:00,31.33,31.55,31.24,31.47,494925.0,29.8749,30.0847,29.7891,30.0084,494925.0
2021-06-28 10:20:00,31.46,31.52,31.37,31.39,184049.0,29.9989,30.0561,29.9131,29.9322,184049.0
2021-06-28 10:25:00,31.38,31.41,31.32,31.36,139110.0,29.9226,29.9512,29.8654,29.9036,139110.0
2021-06-28 10:30:00,31.37,31.37,31.22,31.24,256215.0,29.9131,29.9131,29.7701,29.7891,256215.0
2021-06-28 10:35:00,31.25,31.27,31.16,31.27,209570.0,29.7987,29.8177,29.7128,29.8177,209570.0
2021-06-28 10:40:00,31.27,31.29,31.17,31.25,205502.0,29.8177,29.8368,29.7224,29.7987,205502.0
2021-06-28 10:45:00,31.26,31.38,31.21,31.38,154136.0,29.8082,29.9226,29.7605,29.9226,154136.0
2021-06-28 10:50:00,31.38,31.51,31.37,31.48,247113.0,29.9226,30.0466,29.9131,30.018,247113.0
2021-06-28 10:55:00,31.46,31.61,31.44,31.6,174101.0,29.9989,30.1419,29.9798,30.1324,174101.0
2021-06-28 11:00:00,31.6,31.68,31.52,31.66,217318.0,30.1324,30.2087,30.0561,30.1896,217318.0
2021-06-28 11:05:00,31.66,31.72,31.57,31.59,153693.0,30.1896,30.2468,30.1038,30.1229,153693.0
2021-06-28 11:10:00,31.58,31.69,31.52,31.67,232099.0,30.1133,30.2182,30.0561,30.1992,232099.0
2021-06-28 11:15:00,31.68,31.71,31.56,31.6,116172.0,30.2087,30.2373,30.0943,30.1324,116172.0
2021-06-28 11:20:00,31.6,31.7,31.6,31.62,113229.0,30.1324,30.2278,30.1324,30.1515,113229.0
2021-06-28 11:25:00,31.62,31.67,31.46,31.47,241713.0,30.1515,30.1992,29.9989,30.0084,241713.0
2021-06-28 11:30:00,31.47,31.47,31.33,31.35,314649.0,30.0084,30.0084,29.8749,29.894,314649.0
2021-06-28 11:35:00,31.35,31.41,31.3,31.39,165363.0,29.894,29.9512,29.8463,29.9322,165363.0
2021-06-28 11:40:00,31.38,31.39,31.29,31.32,139086.0,29.9226,29.9322,29.8368,29.8654,139086.0
2021-06-28 11:45:00,31.31,31.32,31.18,31.22,205619.0,29.8559,29.8654,29.7319,29.7701,205619.0
2021-06-28 11:50:00,31.21,31.24,31.18,31.21,140780.0,29.7605,29.7891,29.7319,29.7605,140780.0
2021-06-28 11:55:00,31.2,31.3,31.19,31.24,130662.0,29.751,29.8463,29.7414,29.7891,130662.0
2021-06-28 12:00:00,31.23,31.23,31.15,31.18,202350.0,29.7796,29.7796,29.7033,29.7319,202350.0
2021-06-28 12:05:00,31.18,31.19,31.11,31.14,157116.0,29.7319,29.7414,29.6652,29.6938,157116.0
2021-06-28 12:10:00,31.14,31.18,31.04,31.05,260252.0,29.6938,29.7319,29.5984,29.6079,260252.0
2021-06-28 12:15:00,31.05,31.16,31.04,31.1,251243.0,29.6079,29.7128,29.5984,29.6556,251243.0
2021-06-28 12:20:00,31.1,31.18,31.08,31.18,86237.0,29.6556,29.7319,29.6366,29.7319,86237.0
2021-06-28 12:25:00,31.18,31.18,31.12,31.16,100336.0,29.7319,29.7319,29.6747,29.7128,100336.0
2021-06-28 12:30:00,31.16,31.16,31.05,31.14,112786.0,29.7128,29.7128,29.6079,29.6938,112786.0
2021-06-28 12:35:00,31.14,31.14,31.06,31.12,69843.0,29.6938,29.6938,29.6175,29.6747,69843.0
2021-06-28 12:40:00,31.12,31.21,31.1,31.21,73840.0,29.6747,29.7605,29.6556,29.7605,73840.0
2021-06-28 12:45:00,31.21,31.41,31.2,31.4,121464.0,29.7605,29.9512,29.751,29.9417,121464.0
2021-06-28 12:50:00,31.4,31.43,31.35,31.39,61077.0,29.9417,29.9703,29.894,29.9322,61077.0
2021-06-28 12:55:00,31.38,31.39,31.35,31.36,66322.0,29.9226,29.9322,29.894,29.9036,66322.0
2021-06-28 13:00:00,31.35,31.36,31.18,31.22,214143.0,29.894,29.9036,29.7319,29.7701,214143.0
2021-06-28 13:05:00,31.22,31.27,31.2,31.24,45307.0,29.7701,29.8177,29.751,29.7891,45307.0
2021-06-28 13:10:00,31.24,31.26,31.15,31.21,128969.0,29.7891,29.8082,29.7033,29.7605,128969.0
2021-06-28 13:15:00,31.2,31.21,31.17,31.18,103652.0,29.751,29.7605,29.7224,29.7319,103652.0
2021-06-28 13:20:00,31.18,31.21,31.12,31.13,72100.0,29.7319,29.7605,29.6747,29.6842,72100.0
2021-06-28 13:25:00,31.13,31.14,31.04,31.1,176340.0,29.6842,29.6938,29.5984,29.6556,176340.0
2021-06-28 13:30:00,31.1,31.14,31.04,31.11,151716.0,29.6556,29.6938,29.5984,29.6652,151716.0
2021-06-28 13:35:00,31.1,31.2,31.06,31.2,98795.0,29.6556,29.751,29.6175,29.751,98795.0
2021-06-28 13:40:00,31.19,31.22,31.14,31.19,65982.0,29.7414,29.7701,29.6938,29.7414,65982.0
2021-06-28 13:45:00,31.19,31.36,31.19,31.34,103426.0,29.7414,29.9036,29.7414,29.8845,103426.0
2021-06-28 13:50:00,31.34,31.34,31.26,31.27,70659.0,29.8845,29.8845,29.8082,29.8177,70659.0
2021-06-28 13:55:00,31.27,31.32,31.24,31.27,56803.0,29.8177,29.8654,29.7891,29.8177,56803.0
2021-06-28 14:00:00,31.26,31.37,31.21,31.35,90498.0,29.8082,29.9131,29.7605,29.894,90498.0
2021-06-28 14:05:00,31.34,31.4,31.3,31.32,75246.0,29.8845,29.9417,29.8463,29.8654,75246.0
2021-06-28 14:10:00,31.31,31.35,31.29,31.34,41200.0,29.8559,29.894,29.8368,29.8845,41200.0
2021-06-28 14:15:00,31.34,31.35,31.28,31.31,57942.0,29.8845,29.894,29.8273,29.8559,57942.0
2021-06-28 14:20:00,31.31,31.38,31.3,31.37,60499.0,29.8559,29.9226,29.8463,29.9131,60499.0
2021-06-28 14:25:00,31.37,31.42,31.35,31.41,99978.0,29.9131,29.9608,29.894,29.9512,99978.0
2021-06-28 14:30:00,31.4,31.43,31.34,31.36,93613.0,29.9417,29.9703,29.8845,29.9036,93613.0
2021-06-28 14:35:00,31.35,31.37,31.31,31.33,47795.0,29.894,29.9131,29.8559,29.8749,47795.0
2021-06-28 14:40:00,31.33,31.35,31.3,31.3,65749.0,29.8749,29.894,29.8463,29.8463,65749.0
2021-06-28 14:45:00,31.3,31.34,31.28,31.32,78082.0,29.8463,29.8845,29.8273,29.8654,78082.0
2021-06-28 14:50:00,31.32,31.35,31.27,31.31,43500.0,29.8654,29.894,29.8177,29.8559,43500.0
2021-06-28 14:55:00,31.31,31.33,31.29,31.29,44548.0,29.8559,29.8749,29.8368,29.8368,44548.0
2021-06-28 15:00:00,31.29,31.32,31.21,31.25,118706.0,29.8368,29.8654,29.7605,29.7987,118706.0
2021-06-28 15:05:00,31.25,31.26,31.21,31.24,79656.0,29.7987,29.8082,29.7605,29.7891,79656.0
2021-06-28 15:10:00,31.24,31.33,31.21,31.32,108694.0,29.7891,29.8749,29.7605,29.8654,108694.0
2021-06-28 15:15:00,31.33,31.33,31.27,31.31,112318.0,29.8749,29.8749,29.8177,29.8559,112318.0
2021-06-28 15:20:00,31.31,31.34,31.28,31.32,92098.0,29.8559,29.8845,29.8273,29.8654,92098.0
2021-06-28 15:25:00,31.32,31.33,31.25,31.32,123569.0,29.8654,29.8749,29.7987,29.8654,123569.0
2021-06-28 15:30:00,31.32,31.34,31.28,31.34,89863.0,29.8654,29.8845,29.8273,29.8845,89863.0
2021-06-28 15:35:00,31.34,31.35,31.25,31.27,110616.0,29.8845,29.894,29.7987,29.8177,110616.0
2021-06-28 15:40:00,31.27,31.28,31.17,31.2,201732.0,29.8177,29.8273,29.7224,29.751,201732.0
2021-06-28 15:45:00,31.19,31.2,31.11,31.16,356079.0,29.7414,29.751,29.6652,29.7128,356079.0
2021-06-28 15:50:00,31.16,31.33,31.16,31.28,437358.0,29.7128,29.8749,29.7128,29.8273,437358.0
2021-06-28 15:55:00,31.29,31.32,31.23,31.24,569527.0,29.8368,29.8654,29.7796,29.7891,569527.0
2021-06-29 09:30:00,31.5,31.92,31.47,31.79,992049.0,30.037,30.4375,30.0084,30.3136,992049.0
2021-06-29 09:35:00,31.79,32.18,31.74,31.93,517496.0,30.3136,30.6855,30.2659,30.4471,517496.0
2021-06-29 09:40:00,31.93,32.08,31.85,31.91,289596.0,30.4471,30.5901,30.3708,30.428,289596.0
2021-06-29 09:45:00,31.91,31.99,31.78,31.8,206948.0,30.428,30.5043,30.304,30.3231,206948.0
2021-06-29 09:50:00,31.8,31.92,31.77,31.8,170031.0,30.3231,30.4375,30.2945,30.3231,170031.0
2021-06-29 09:55:00,31.81,31.97,31.81,31.9,120202.0,30.3327,30.4852,30.3327,30.4185,120202.0
2021-06-29 10:00:00,31.91,31.96,31.7,31.96,171780.0,30.428,30.4757,30.2278,30.4757,171780.0
2021-06-29 10:05:00,31.96,31.97,31.79,31.81,179858.0,30.4757,30.4852,30.3136,30.3327,179858.0
2021-06-29 10:10:00,31.82,31.84,31.71,31.76,175694.0,30.3422,30.3613,30.2373,30.285,175694.0
2021-06-29 10:15:00,31.76,31.9,31.72,31.89,106810.0,30.285,30.4185,30.2468,30.4089,106810.0
2021-06-29 10:20:00,31.9,31.95,31.85,31.92,146899.0,30.4185,30.4661,30.3708,30.4375,146899.0
2021-06-29 10:25:00,31.92,32.15,31.9,32.11,290248.0,30.4375,30.6569,30.4185,30.6187,290248.0
2021-06-29 10:30:00,32.12,32.24,32.09,32.15,302364.0,30.6283,30.7427,30.5996,30.6569,302364.0
2021-06-29 10:35:00,32.16,32.16,32.04,32.06,220019.0,30.6664,30.6664,30.552,30.571,220019.0
2021-06-29 10:40:00,32.06,32.16,32.04,32.16,85632.0,30.571,30.6664,30.552,30.6664,85632.0
2021-06-29 10:45:00,32.17,32.23,32.08,32.16,175502.0,30.6759,30.7331,30.5901,30.6664,175502.0
2021-06-29 10:50:00,32.16,32.19,32.08,32.16,150576.0,30.6664,30.695,30.5901,30.6664,150576.0
2021-06-29 10:55:00,32.16,32.19,32.08,32.16,78634.0,30.6664,30.695,30.5901,30.6664,78634.0
2021-06-29 11:00:00,32.16,32.23,32.13,32.15,91991.0,30.6664,30.7331,30.6378,30.6569,91991.0
2021-06-29 11:05:00,32.15,32.2,32.13,32.14,72460.0,30.6569,30.7045,30.6378,30.6473,72460.0
2021-06-29 11:10:00,32.14,32.24,32.11,32.23,80007.0,30.6473,30.7427,30.6187,30.7331,80007.0
2021-06-29 11:15:00,32.23,32.35,32.22,32.34,195124.0,30.7331,30.8476,30.7236,30.838,195124.0
2021-06-29 11:20:00,32.34,32.37,32.3,32.3,120361.0,30.838,30.8666,30.7999,30.7999,120361.0
2021-06-29 11:25:00,32.31,32.37,32.3,32.33,151537.0,30.8094,30.8666,30.7999,30.8285,151537.0
2021-06-29 11:30:00,32.33,32.33,32.24,32.26,177343.0,30.8285,30.8285,30.7427,30.7618,177343.0
2021-06-29 11:35:00,32.25,32.3,32.21,32.22,101789.0,30.7522,30.7999,30.7141,30.7236,101789.0
2021-06-29 11:40:00,32.22,32.27,32.18,32.19,84799.0,30.7236,30.7713,30.6855,30.695,84799.0
2021-06-29 11:45:00,32.2,32.25,32.13,32.14,143692.0,30.7045,30.7522,30.6378,30.6473,143692.0
2021-06-29 11:50:00,32.13,32.19,32.11,32.19,163303.0,30.6378,30.695,30.6187,30.695,163303.0
2021-06-29 11:55:00,32.2,32.25,32.18,32.21,134366.0,30.7045,30.7522,30.6855,30.7141,134366.0
2021-06-29 12:00:00,32.2,32.24,32.19,32.22,125696.0,30.7045,30.7427,30.695,30.7236,125696.0
2021-06-29 12:05:00,32.22,32.22,32.17,32.18,63615.0,30.7236,30.7236,30.6759,30.6855,63615.0
2021-06-29 12:10:00,32.18,32.2,32.1,32.12,75007.0,30.6855,30.7045,30.6092,30.6283,75007.0
2021-06-29 12:15:00,32.12,32.19,32.11,32.13,120840.0,30.6283,30.695,30.6187,30.6378,120840.0
2021-06-29 12:20:00,32.13,32.17,32.03,32.05,238012.0,30.6378,30.6759,30.5424,30.5615,238012.0
2021-06-29 12:25:00,32.05,32.06,31.85,31.86,554119.0,30.5615,30.571,30.3708,30.3803,554119.0
2021-06-29 12:30:00,31.86,31.89,31.76,31.77,339666.0,30.3803,30.4089,30.285,30.2945,339666.0
2021-06-29 12:35:00,31.77,31.89,31.75,31.83,139631.0,30.2945,30.4089,30.2754,30.3517,139631.0
2021-06-29 12:40:00,31.83,31.85,31.68,31.69,204552.0,30.3517,30.3708,30.2087,30.2182,204552.0
2021-06-29 12:45:00,31.69,31.73,31.65,31.69,248176.0,30.2182,30.2564,30.1801,30.2182,248176.0
2021-06-29 12:50:00,31.68,31.69,31.6,31.64,172870.0,30.2087,30.2182,30.1324,30.1705,172870.0
2021-06-29 12:55:00,31.64,31.7,31.6,31.7,107967.0,30.1705,30.2278,30.1324,30.2278,107967.0
2021-06-29 13:00:00,31.7,31.71,31.66,31.7,79689.0,30.2278,30.2373,30.1896,30.2278,79689.0
2021-06-29 13:05:00,31.7,31.76,31.66,31.76,45168.0,30.2278,30.285,30.1896,30.285,45168.0
2021-06-29 13:10:00,31.76,31.8,31.74,31.78,64812.0,30.285,30.3231,30.2659,30.304,64812.0
2021-06-29 13:15:00,31.78,31.81,31.77,31.8,49907.0,30.304,30.3327,30.2945,30.3231,49907.0
2021-06-29 13:20:00,31.8,31.88,31.79,31.88,64051.0,30.3231,30.3994,30.3136,30.3994,64051.0
2021-06-29 13:25:00,31.88,31.88,31.8,31.83,85420.0,30.3994,30.3994,30.3231,30.3517,85420.0
2021-06-29 13:30:00,31.82,31.89,31.82,31.87,64379.0,30.3422,30.4089,30.3422,30.3899,64379.0
2021-06-29 13:35:00,31.88,31.88,31.72,31.75,163872.0,30.3994,30.3994,30.2468,30.2754,163872.0
2021-06-29 13:40:00,31.75,31.76,31.72,31.75,67141.0,30.2754,30.285,30.2468,30.2754,67141.0
2021-06-29 13:45:00,31.74,31.75,31.7,31.7,82597.0,30.2659,30.2754,30.2278,30.2278,82597.0
2021-06-29 13:50:00,31.71,31.71,31.62,31.67,75959.0,30.2373,30.2373,30.1515,30.1992,75959.0
2021-06-29 13:55:00,31.66,31.67,31.57,31.61,147716.0,30.1896,30.1992,30.1038,30.1419,147716.0
2021-06-29 14:00:00,31.61,31.62,31.55,31.58,110307.0,30.1419,30.1515,30.0847,30.1133,110307.0
2021-06-29 14:05:00,31.58,31.58,31.43,31.44,355872.0,30.1133,30.1133,29.9703,29.9798,355872.0
2021-06-29 14:10:00,31.44,31.49,31.34,31.39,373300.0,29.9798,30.0275,29.8845,29.9322,373300.0
2021-06-29 14:15:00,31.38,31.42,31.26,31.27,288015.0,29.9226,29.9608,29.8082,29.8177,288015.0
2021-06-29 14:20:00,31.27,31.34,31.27,31.34,210386.0,29.8177,29.8845,29.8177,29.8845,210386.0
2021-06-29 14:25:00,31.34,31.34,31.27,31.28,171284.0,29.8845,29.8845,29.8177,29.8273,171284.0
2021-06-29 14:30:00,31.28,31.42,31.27,31.33,221744.0,29.8273,29.9608,29.8177,29.8749,221744.0
2021-06-29 14:35:00,31.32,31.34,31.29,31.32,81079.0,29.8654,29.8845,29.8368,29.8654,81079.0
2021-06-29 14:40:00,31.32,31.32,31.18,31.2,265261.0,29.8654,29.8654,29.7319,29.751,265261.0
2021-06-29 14:45:00,31.2,31.21,31.15,31.17,253319.0,29.751,29.7605,29.7033,29.7224,253319.0
2021-06-29 14:50:00,31.17,31.18,31.1,31.17,259416.0,29.7224,29.7319,29.6556,29.7224,259416.0
2021-06-29 14:55:00,31.17,31.24,31.15,31.24,121655.0,29.7224,29.7891,29.7033,29.7891,121655.0
2021-06-29 15:00:00,31.24,31.26,31.21,31.24,106364.0,29.7891,29.8082,29.7605,29.7891,106364.0
2021-06-29 15:05:00,31.24,31.34,31.24,31.29,74633.0,29.7891,29.8845,29.7891,29.8368,74633.0
2021-06-29 15:10:00,31.29,31.33,31.27,31.31,50233.0,29.8368,29.8749,29.8177,29.8559,50233.0
2021-06-29 15:15:00,31.31,31.33,31.3,31.32,70802.0,29.8559,29.8749,29.8463,29.8654,70802.0
2021-06-29 15:20:00,31.3,31.34,31.28,31.33,53116.0,29.8463,29.8845,29.8273,29.8749,53116.0
2021-06-29 15:25:00,31.33,31.36,31.28,31.31,84140.0,29.8749,29.9036,29.8273,29.8559,84140.0
2021-06-29 15:30:00,31.31,31.39,31.27,31.35,105109.0,29.8559,29.9322,29.8177,29.894,105109.0
2021-06-29 15:35:00,31.35,31.37,31.32,31.34,78858.0,29.894,29.9131,29.8654,29.8845,78858.0
2021-06-29 15:40:00,31.34,31.34,31.29,31.31,273925.0,29.8845,29.8845,29.8368,29.8559,273925.0
2021-06-29 15:45:00,31.3,31.33,31.29,31.31,94892.0,29.8463,29.8749,29.8368,29.8559,94892.0
2021-06-29 15:50:00,31.31,31.34,31.27,31.34,255899.0,29.8559,29.8845,29.8177,29.8845,255899.0
2021-06-29 15:55:00,31.34,31.34,31.27,31.3,673810.0,29.8845,29.8845,29.8177,29.8463,673810.0
2021-06-30 09:30:00,31.67,31.73,31.54,31.55,513779.0,30.1992,30.2564,30.0752,30.0847,513779.0
2021-06-30 09:35:00,31.55,31.58,31.31,31.43,329278.0,30.0847,30.1133,29.8559,29.9703,329278.0
2021-06-30 09:40:00,31.44,31.66,31.42,31.59,233871.0,29.9798,30.1896,29.9608,30.1229,233871.0
2021-06-30 09:45:00,31.6,31.62,31.43,31.46,114770.0,30.1324,30.1515,29.9703,29.9989,114770.0
2021-06-30 09:50:00,31.46,31.59,31.4,31.59,100150.0,29.9989,30.1229,29.9417,30.1229,100150.0
2021-06-30 09:55:00,31.58,31.9,31.57,31.84,255020.0,30.1133,30.4185,30.1038,30.3613,255020.0
2021-06-30 10:00:00,31.85,31.87,31.76,31.77,218199.0,30.3708,30.3899,30.285,30.2945,218199.0
2021-06-30 10:05:00,31.76,31.76,31.65,31.7,124239.0,30.285,30.285,30.1801,30.2278,124239.0
2021-06-30 10:10:00,31.69,31.84,31.67,31.79,130606.0,30.2182,30.3613,30.1992,30.3136,130606.0
2021-06-30 10:15:00,31.78,31.87,31.68,31.7,205814.0,30.304,30.3899,30.2087,30.2278,205814.0
2021-06-30 10:20:00,31.69,31.78,31.64,31.73,117156.0,30.2182,30.304,30.1705,30.2564,117156.0
2021-06-30 10:25:00,31.74,31.74,31.61,31.63,119671.0,30.2659,30.2659,30.1419,30.161,119671.0
2021-06-30 10:30:00,31.62,31.84,31.55,31.8,194707.0,30.1515,30.3613,30.0847,30.3231,194707.0
2021-06-30 10:35:00,31.79,31.87,31.58,31.71,138544.0,30.3136,30.3899,30.1133,30.2373,138544.0
2021-06-30 10:40:00,31.71,31.72,31.53,31.59,150695.0,30.2373,30.2468,30.0657,30.1229,150695.0
2021-06-30 10:45:00,31.59,31.68,31.56,31.67,78339.0,30.1229,30.2087,30.0943,30.1992,78339.0
2021-06-30 10:50:00,31.66,31.66,31.43,31.45,133902.0,30.1896,30.1896,29.9703,29.9894,133902.0
2021-06-30 10:55:00,31.45,31.45,31.28,31.32,257411.0,29.9894,29.9894,29.8273,29.8654,257411.0
2021-06-30 11:00:00,31.33,31.36,31.22,31.27,228437.0,29.8749,29.9036,29.7701,29.8177,228437.0
2021-06-30 11:05:00,31.27,31.37,31.26,31.33,88180.0,29.8177,29.9131,29.8082,29.8749,88180.0
2021-06-30 11:10:00,31.32,31.32,31.22,31.23,77914.0,29.8654,29.8654,29.7701,29.7796,77914.0
2021-06-30 11:15:00,31.23,31.32,31.22,31.3,78600.0,29.7796,29.8654,29.7701,29.8463,78600.0
2021-06-30 11:20:00,31.3,31.33,31.25,31.3,59705.0,29.8463,29.8749,29.7987,29.8463,59705.0
2021-06-30 11:25:00,31.29,31.3,31.2,31.22,103629.0,29.8368,29.8463,29.751,29.7701,103629.0
2021-06-30 11:30:00,31.22,31.29,31.21,31.28,116775.0,29.7701,29.8368,29.7605,29.8273,116775.0
2021-06-30 11:35:00,31.27,31.39,31.27,31.37,132707.0,29.8177,29.9322,29.8177,29.9131,132707.0
2021-06-30 11:40:00,31.36,31.44,31.34,31.38,108838.0,29.9036,29.9798,29.8845,29.9226,108838.0
2021-06-30 11:45:00,31.38,31.38,31.33,31.34,105005.0,29.9226,29.9226,29.8749,29.8845,105005.0
2021-06-30 11:50:00,31.34,31.39,31.3,31.3,64473.0,29.8845,29.9322,29.8463,29.8463,64473.0
2021-06-30 11:55:00,31.31,31.37,31.31,31.37,54092.0,29.8559,29.9131,29.8559,29.9131,54092.0
2021-06-30 12:00:00,31.37,31.59,31.36,31.52,258789.0,29.9131,30.1229,29.9036,30.0561,258789.0
2021-06-30 12:05:00,31.53,31.56,31.42,31.43,98451.0,30.0657,30.0943,29.9608,29.9703,98451.0
2021-06-30 12:10:00,31.44,31.46,31.4,31.43,54142.0,29.9798,29.9989,29.9417,29.9703,54142.0
2021-06-30 12:15:00,31.42,31.43,31.4,31.4,37589.0,29.9608,29.9703,29.9417,29.9417,37589.0
2021-06-30 12:20:00,31.41,31.46,31.4,31.46,37829.0,29.9512,29.9989,29.9417,29.9989,37829.0
2021-06-30 12:25:00,31.45,31.51,31.42,31.5,34263.0,29.9894,30.0466,29.9608,30.037,34263.0
2021-06-30 12:30:00,31.5,31.54,31.47,31.47,36041.0,30.037,30.0752,30.0084,30.0084,36041.0
2021-06-30 12:35:00,31.47,31.6,31.46,31.56,94666.0,30.0084,30.1324,29.9989,30.0943,94666.0
2021-06-30 12:40:00,31.55,31.58,31.52,31.58,66556.0,30.0847,30.1133,30.0561,30.1133,66556.0
2021-06-30 12:45:00,31.57,31.58,31.44,31.46,184264.0,30.1038,30.1133,29.9798,29.9989,184264.0
2021-06-30 12:50:00,31.45,31.46,31.41,31.43,98226.0,29.9894,29.9989,29.9512,29.9703,98226.0
2021-06-30 12:55:00,31.43,31.46,31.37,31.42,71672.0,29.9703,29.9989,29.9131,29.9608,71672.0
2021-06-30 13:00:00,31.42,31.43,31.36,31.37,40624.0,29.9608,29.9703,29.9036,29.9131,40624.0
2021-06-30 13:05:00,31.36,31.41,31.35,31.39,115164.0,29.9036,29.9512,29.894,29.9322,115164.0
2021-06-30 13:10:00,31.38,31.41,31.37,31.4,78072.0,29.9226,29.9512,29.9131,29.9417,78072.0
2021-06-30 13:15:00,31.41,31.46,31.4,31.43,80946.0,29.9512,29.9989,29.9417,29.9703,80946.0
2021-06-30 13:20:00,31.42,31.44,31.4,31.41,34750.0,29.9608,29.9798,29.9417,29.9512,34750.0
2021-06-30 13:25:00,31.41,31.47,31.4,31.44,56076.0,29.9512,30.0084,29.9417,29.9798,56076.0
2021-06-30 13:30:00,31.44,31.44,31.38,31.39,60585.0,29.9798,29.9798,29.9226,29.9322,60585.0
2021-06-30 13:35:00,31.38,31.38,31.32,31.33,47249.0,29.9226,29.9226,29.8654,29.8749,47249.0
2021-06-30 13:40:00,31.33,31.33,31.22,31.26,120645.0,29.8749,29.8749,29.7701,29.8082,120645.0
2021-06-30 13:45:00,31.25,31.27,31.21,31.23,97920.0,29.7987,29.8177,29.7605,29.7796,97920.0
2021-06-30 13:50:00,31.23,31.28,31.2,31.21,80453.0,29.7796,29.8273,29.751,29.7605,80453.0
2021-06-30 13:55:00,31.21,31.22,31.14,31.17,164075.0,29.7605,29.7701,29.6938,29.7224,164075.0
2021-06-30 14:00:00,31.16,31.19,31.11,31.14,146617.0,29.7128,29.7414,29.6652,29.6938,146617.0
2021-06-30 14:05:00,31.14,31.14,31.02,31.03,124552.0,29.6938,29.6938,29.5793,29.5889,124552.0
2021-06-30 14:10:00,31.02,31.12,30.99,31.09,210595.0,29.5793,29.6747,29.5507,29.6461,210595.0
2021-06-30 14:15:00,31.09,31.23,31.08,31.2,171594.0,29.6461,29.7796,29.6366,29.751,171594.0
2021-06-30 14:20:00,31.21,31.28,31.2,31.25,70606.0,29.7605,29.8273,29.751,29.7987,70606.0
2021-06-30 14:25:00,31.24,31.28,31.23,31.25,99800.0,29.7891,29.8273,29.7796,29.7987,99800.0
2021-06-30 14:30:00,31.25,31.33,31.24,31.31,96977.0,29.7987,29.8749,29.7891,29.8559,96977.0
2021-06-30 14:35:00,31.31,31.32,31.26,31.28,92937.0,29.8559,29.8654,29.8082,29.8273,92937.0
2021-06-30 14:40:00,31.27,31.3,31.23,31.26,108623.0,29.8177,29.8463,29.7796,29.8082,108623.0
2021-06-30 14:45:00,31.25,31.29,31.24,31.27,94676.0,29.7987,29.8368,29.7891,29.8177,94676.0
2021-06-30 14:50:00,31.28,31.3,31.26,31.29,54207.0,29.8273,29.8463,29.8082,29.8368,54207.0
2021-06-30 14:55:00,31.29,31.32,31.26,31.26,78073.0,29.8368,29.8654,29.8082,29.8082,78073.0
2021-06-30 15:00:00,31.27,31.28,31.25,31.27,54289.0,29.8177,29.8273,29.7987,29.8177,54289.0
2021-06-30 15:05:00,31.27,31.3,31.24,31.25,77440.0,29.8177,29.8463,29.7891,29.7987,77440.0
2021-06-30 15:10:00,31.25,31.26,31.21,31.23,66180.0,29.7987,29.8082,29.7605,29.7796,66180.0
2021-06-30 15:15:00,31.23,31.26,31.22,31.23,48698.0,29.7796,29.8082,29.7701,29.7796,48698.0
2021-06-30 15:20:00,31.24,31.27,31.23,31.24,44469.0,29.7891,29.8177,29.7796,29.7891,44469.0
2021-06-30 15:25:00,31.24,31.29,31.23,31.27,73235.0,29.7891,29.8368,29.7796,29.8177,73235.0
2021-06-30 15:30:00,31.27,31.3,31.24,31.29,119667.0,29.8177,29.8463,29.7891,29.8368,119667.0
2021-06-30 15:35:00,31.3,31.35,31.28,31.33,247727.0,29.8463,29.894,29.8273,29.8749,247727.0
2021-06-30 15:40:00,31.33,31.35,31.26,31.32,271385.0,29.8749,29.894,29.8082,29.8654,271385.0
2021-06-30 15:45:00,31.32,31.33,31.23,31.24,235589.0,29.8654,29.8749,29.7796,29.7891,235589.0
2021-06-30 15:50:00,31.24,31.34,31.23,31.3,492516.0,29.7891,29.8845,29.7796,29.8463,492516.0
2021-06-30 15:55:00,31.3,31.33,31.23,31.27,733002.0,29.8463,29.8749,29.7796,29.8177,733002.0
2021-07-01 09:30:00,32.85,33.07,32.61,32.73,2139395.0,31.3244,31.5341,31.0955,31.2099,2139395.0
2021-07-01 09:35:00,32.73,33.45,32.72,33.37,1328483.0,31.2099,31.8965,31.2004,31.8202,1328483.0
2021-07-01 09:40:00,33.35,33.5,33.11,33.18,970972.0,31.8011,31.9442,31.5723,31.639,970972.0
2021-07-01 09:45:00,33.17,33.28,32.88,33.01,553284.0,31.6295,31.7344,31.353,31.4769,553284.0
2021-07-01 09:50:00,33.02,33.02,32.52,32.77,542743.0,31.4865,31.4865,31.0097,31.2481,542743.0
2021-07-01 09:55:00,32.77,32.93,32.7,32.83,438514.0,31.2481,31.4006,31.1813,31.3053,438514.0
2021-07-01 10:00:00,32.83,32.89,32.63,32.74,286159.0,31.3053,31.3625,31.1146,31.2195,286159.0
2021-07-01 10:05:00,32.73,32.87,32.62,32.83,220463.0,31.2099,31.3434,31.105,31.3053,220463.0
2021-07-01 10:10:00,32.82,32.88,32.74,32.8,202614.0,31.2957,31.353,31.2195,31.2767,202614.0
2021-07-01 10:15:00,32.81,33.0,32.77,32.98,474073.0,31.2862,31.4674,31.2481,31.4483,474073.0
2021-07-01 10:20:00,32.98,33.1,32.91,33.04,350599.0,31.4483,31.5627,31.3816,31.5055,350599.0
2021-07-01 10:25:00,33.04,33.08,32.96,33.02,277123.0,31.5055,31.5437,31.4292,31.4865,277123.0
2021-07-01 10:30:00,33.02,33.03,32.75,32.77,227256.0,31.4865,31.496,31.229,31.2481,227256.0
2021-07-01 10:35:00,32.76,32.78,32.64,32.67,146817.0,31.2385,31.2576,31.1241,31.1527,146817.0
2021-07-01 10:40:00,32.67,32.68,32.59,32.68,180450.0,31.1527,31.1622,31.0764,31.1622,180450.0
2021-07-01 10:45:00,32.68,32.77,32.66,32.7,156017.0,31.1622,31.2481,31.1432,31.1813,156017.0
2021-07-01 10:50:00,32.7,32.75,32.56,32.57,153817.0,31.1813,31.229,31.0478,31.0574,153817.0
2021-07-01 10:55:00,32.57,32.63,32.44,32.46,323917.0,31.0574,31.1146,30.9334,30.9525,323917.0
2021-07-01 11:00:00,32.46,32.56,32.4,32.45,261656.0,30.9525,31.0478,30.8953,30.9429,261656.0
2021-07-01 11:05:00,32.45,32.6,32.42,32.55,212140.0,30.9429,31.086,30.9143,31.0383,212140.0
2021-07-01 11:10:00,32.55,32.56,32.4,32.44,202590.0,31.0383,31.0478,30.8953,30.9334,202590.0
2021-07-01 11:15:00,32.44,32.45,32.28,32.29,259041.0,30.9334,30.9429,30.7808,30.7904,259041.0
2021-07-01 11:20:00,32.29,32.34,32.22,32.27,131370.0,30.7904,30.838,30.7236,30.7713,131370.0
2021-07-01 11:25:00,32.27,32.36,32.2,32.35,224539.0,30.7713,30.8571,30.7045,30.8476,224539.0
2021-07-01 11:30:00,32.34,32.43,32.33,32.41,333161.0,30.838,30.9239,30.8285,30.9048,333161.0
2021-07-01 11:35:00,32.42,32.43,32.35,32.35,237294.0,30.9143,30.9239,30.8476,30.8476,237294.0
2021-07-01 11:40:00,32.36,32.41,32.3,32.4,132872.0,30.8571,30.9048,30.7999,30.8953,132872.0
2021-07-01 11:45:00,32.4,32.53,32.36,32.53,177025.0,30.8953,31.0192,30.8571,31.0192,177025.0
2021-07-01 11:50:00,32.55,32.65,32.54,32.61,131234.0,31.0383,31.1336,31.0287,31.0955,131234.0
2021-07-01 11:55:00,32.62,32.65,32.57,32.59,253710.0,31.105,31.1336,31.0574,31.0764,253710.0
2021-07-01 12:00:00,32.58,32.6,32.45,32.46,186569.0,31.0669,31.086,30.9429,30.9525,186569.0
2021-07-01 12:05:00,32.46,32.53,32.45,32.48,125554.0,30.9525,31.0192,30.9429,30.9715,125554.0
2021-07-01 12:10:00,32.49,32.51,32.43,32.48,69278.0,30.9811,31.0001,30.9239,30.9715,69278.0
2021-07-01 12:15:00,32.49,32.57,32.46,32.56,60445.0,30.9811,31.0574,30.9525,31.0478,60445.0
2021-07-01 12:20:00,32.56,32.62,32.55,32.58,127039.0,31.0478,31.105,31.0383,31.0669,127039.0
2021-07-01 12:25:00,32.57,32.66,32.57,32.63,91927.0,31.0574,31.1432,31.0574,31.1146,91927.0
2021-07-01 12:30:00,32.63,32.65,32.6,32.64,100356.0,31.1146,31.1336,31.086,31.1241,100356.0
2021-07-01 12:35:00,32.64,32.72,32.62,32.72,151661.0,31.1241,31.2004,31.105,31.2004,151661.0
2021-07-01 12:40:00,32.71,32.82,32.7,32.78,126731.0,31.1909,31.2957,31.1813,31.2576,126731.0
2021-07-01 12:45:00,32.77,32.9,32.76,32.77,255792.0,31.2481,31.372,31.2385,31.2481,255792.0
2021-07-01 12:50:00,32.78,32.87,32.76,32.82,104795.0,31.2576,31.3434,31.2385,31.2957,104795.0
2021-07-01 12:55:00,32.82,32.85,32.78,32.84,102214.0,31.2957,31.3244,31.2576,31.3148,102214.0
2021-07-01 13:00:00,32.85,32.88,32.82,32.87,88372.0,31.3244,31.353,31.2957,31.3434,88372.0
2021-07-01 13:05:00,32.86,33.09,32.84,33.09,388048.0,31.3339,31.5532,31.3148,31.5532,388048.0
2021-07-01 13:10:00,33.09,33.13,33.04,33.05,288274.0,31.5532,31.5913,31.5055,31.5151,288274.0
2021-07-01 13:15:00,33.05,33.16,33.03,33.16,165717.0,31.5151,31.62,31.496,31.62,165717.0
2021-07-01 13:20:00,33.16,33.18,33.1,33.16,165044.0,31.62,31.639,31.5627,31.62,165044.0
2021-07-01 13:25:00,33.16,33.18,33.1,33.12,88390.0,31.62,31.639,31.5627,31.5818,88390.0
2021-07-01 13:30:00,33.12,33.13,33.09,33.13,59454.0,31.5818,31.5913,31.5532,31.5913,59454.0
2021-07-01 13:35:00,33.13,33.15,32.98,32.99,135558.0,31.5913,31.6104,31.4483,31.4578,135558.0
2021-07-01 13:40:00,33.0,33.0,32.8,32.84,207786.0,31.4674,31.4674,31.2767,31.3148,207786.0
2021-07-01 13:45:00,32.85,32.87,32.79,32.82,88119.0,31.3244,31.3434,31.2671,31.2957,88119.0
2021-07-01 13:50:00,32.82,32.85,32.75,32.84,97918.0,31.2957,31.3244,31.229,31.3148,97918.0
2021-07-01 13:55:00,32.84,32.88,32.82,32.82,104471.0,31.3148,31.353,31.2957,31.2957,104471.0
2021-07-01 14:00:00,32.83,32.84,32.63,32.64,266941.0,31.3053,31.3148,31.1146,31.1241,266941.0
2021-07-01 14:05:00,32.63,32.66,32.58,32.61,101049.0,31.1146,31.1432,31.0669,31.0955,101049.0
2021-07-01 14:10:00,32.61,32.72,32.58,32.69,93646.0,31.0955,31.2004,31.0669,31.1718,93646.0
2021-07-01 14:15:00,32.68,32.71,32.61,32.69,152475.0,31.1622,31.1909,31.0955,31.1718,152475.0
2021-07-01 14:20:00,32.69,32.8,32.66,32.78,142064.0,31.1718,31.2767,31.1432,31.2576,142064.0
2021-07-01 14:25:00,32.77,32.82,32.74,32.82,129406.0,31.2481,31.2957,31.2195,31.2957,129406.0
2021-07-01 14:30:00,32.81,32.85,32.79,32.82,91376.0,31.2862,31.3244,31.2671,31.2957,91376.0
2021-07-01 14:35:00,32.82,32.85,32.73,32.76,91842.0,31.2957,31.3244,31.2099,31.2385,91842.0
2021-07-01 14:40:00,32.76,32.81,32.75,32.76,67606.0,31.2385,31.2862,31.229,31.2385,67606.0
2021-07-01 14:45:00,32.77,32.79,32.74,32.79,59394.0,31.2481,31.2671,31.2195,31.2671,59394.0
2021-07-01 14:50:00,32.79,32.81,32.76,32.79,64033.0,31.2671,31.2862,31.2385,31.2671,64033.0
2021-07-01 14:55:00,32.79,32.87,32.79,32.86,85560.0,31.2671,31.3434,31.2671,31.3339,85560.0
2021-07-01 15:00:00,32.85,32.91,32.85,32.86,84829.0,31.3244,31.3816,31.3244,31.3339,84829.0
2021-07-01 15:05:00,32.86,32.87,32.82,32.84,53258.0,31.3339,31.3434,31.2957,31.3148,53258.0
2021-07-01 15:10:00,32.83,32.85,32.81,32.84,48369.0,31.3053,31.3244,31.2862,31.3148,48369.0
2021-07-01 15:15:00,32.84,32.85,32.78,32.84,76533.0,31.3148,31.3244,31.2576,31.3148,76533.0
2021-07-01 15:20:00,32.84,32.86,32.79,32.85,102989.0,31.3148,31.3339,31.2671,31.3244,102989.0
2021-07-01 15:25:00,32.86,32.87,32.78,32.79,97681.0,31.3339,31.3434,31.2576,31.2671,97681.0
2021-07-01 15:30:00,32.79,32.83,32.75,32.76,248112.0,31.2671,31.3053,31.229,31.2385,248112.0
2021-07-01 15:35:00,32.76,32.8,32.71,32.75,169543.0,31.2385,31.2767,31.1909,31.229,169543.0
2021-07-01 15:40:00,32.75,32.85,32.73,32.83,298270.0,31.229,31.3244,31.2099,31.3053,298270.0
2021-07-01 15:45:00,32.83,32.87,32.77,32.85,644416.0,31.3053,31.3434,31.2481,31.3244,644416.0
2021-07-01 15:50:00,32.87,32.92,32.77,32.9,1050119.0,31.3434,31.3911,31.2481,31.372,1050119.0
2021-07-01 15:55:00,32.89,32.92,32.76,32.86,833023.0,31.3625,31.3911,31.2385,31.3339,833023.0
2021-07-02 09:30:00,32.42,32.47,32.03,32.24,648074.0,30.9143,30.962,30.5424,30.7427,648074.0
2021-07-02 09:35:00,32.25,32.52,32.21,32.44,583642.0,30.7522,31.0097,30.7141,30.9334,583642.0
2021-07-02 09:40:00,32.45,32.58,32.41,32.54,256328.0,30.9429,31.0669,30.9048,31.0287,256328.0
2021-07-02 09:45:00,32.53,32.56,32.38,32.39,177218.0,31.0192,31.0478,30.8762,30.8857,177218.0
2021-07-02 09:50:00,32.38,32.74,32.38,32.47,241044.0,30.8762,31.2195,30.8762,30.962,241044.0
2021-07-02 09:55:00,32.46,32.58,32.4,32.58,105958.0,30.9525,31.0669,30.8953,31.0669,105958.0
2021-07-02 10:00:00,32.57,32.59,32.49,32.54,117030.0,31.0574,31.0764,30.9811,31.0287,117030.0
2021-07-02 10:05:00,32.52,32.53,32.36,32.37,150353.0,31.0097,31.0192,30.8571,30.8666,150353.0
2021-07-02 10:10:00,32.36,32.39,32.29,32.29,226443.0,30.8571,30.8857,30.7904,30.7904,226443.0
2021-07-02 10:15:00,32.29,32.54,32.27,32.52,80258.0,30.7904,31.0287,30.7713,31.0097,80258.0
2021-07-02 10:20:00,32.53,32.53,32.29,32.42,191024.0,31.0192,31.0192,30.7904,30.9143,191024.0
2021-07-02 10:25:00,32.43,32.55,32.42,32.5,105254.0,30.9239,31.0383,30.9143,30.9906,105254.0
2021-07-02 10:30:00,32.49,32.57,32.42,32.44,110609.0,30.9811,31.0574,30.9143,30.9334,110609.0
2021-07-02 10:35:00,32.46,32.46,32.28,32.33,106009.0,30.9525,30.9525,30.7808,30.8285,106009.0
2021-07-02 10:40:00,32.33,32.44,32.29,32.44,139808.0,30.8285,30.9334,30.7904,30.9334,139808.0
2021-07-02 10:45:00,32.45,32.52,32.45,32.47,130372.0,30.9429,31.0097,30.9429,30.962,130372.0
2021-07-02 10:50:00,32.47,32.53,32.4,32.52,60913.0,30.962,31.0192,30.8953,31.0097,60913.0
2021-07-02 10:55:00,32.52,32.59,32.5,32.59,64925.0,31.0097,31.0764,30.9906,31.0764,64925.0
2021-07-02 11:00:00,32.59,32.62,32.52,32.57,92229.0,31.0764,31.105,31.0097,31.0574,92229.0
2021-07-02 11:05:00,32.57,32.7,32.57,32.7,99058.0,31.0574,31.1813,31.0574,31.1813,99058.0
2021-07-02 11:10:00,32.7,32.84,32.69,32.8,165127.0,31.1813,31.3148,31.1718,31.2767,165127.0
2021-07-02 11:15:00,32.8,32.8,32.7,32.75,84485.0,31.2767,31.2767,31.1813,31.229,84485.0
2021-07-02 11:20:00,32.75,32.85,32.75,32.83,113737.0,31.229,31.3244,31.229,31.3053,113737.0
2021-07-02 11:25:00,32.83,32.86,32.79,32.81,74936.0,31.3053,31.3339,31.2671,31.2862,74936.0
2021-07-02 11:30:00,32.81,32.81,32.72,32.77,52052.0,31.2862,31.2862,31.2004,31.2481,52052.0
2021-07-02 11:35:00,32.76,32.77,32.65,32.7,71076.0,31.2385,31.2481,31.1336,31.1813,71076.0
2021-07-02 11:40:00,32.69,32.71,32.65,32.7,64250.0,31.1718,31.1909,31.1336,31.1813,64250.0
2021-07-02 11:45:00,32.69,32.7,32.62,32.65,171613.0,31.1718,31.1813,31.105,31.1336,171613.0
2021-07-02 11:50:00,32.65,32.67,32.57,32.59,149196.0,31.1336,31.1527,31.0574,31.0764,149196.0
2021-07-02 11:55:00,32.6,32.61,32.52,32.6,102324.0,31.086,31.0955,31.0097,31.086,102324.0
2021-07-02 12:00:00,32.6,32.62,32.55,32.6,35165.0,31.086,31.105,31.0383,31.086,35165.0
2021-07-02 12:05:00,32.6,32.61,32.53,32.57,111514.0,31.086,31.0955,31.0192,31.0574,111514.0
2021-07-02 12:10:00,32.55,32.65,32.54,32.55,144348.0,31.0383,31.1336,31.0287,31.0383,144348.0
2021-07-02 12:15:00,32.55,32.6,32.54,32.59,63199.0,31.0383,31.086,31.0287,31.0764,63199.0
2021-07-02 12:20:00,32.59,32.61,32.55,32.55,78582.0,31.0764,31.0955,31.0383,31.0383,78582.0
2021-07-02 12:25:00,32.56,32.6,32.55,32.57,68452.0,31.0478,31.086,31.0383,31.0574,68452.0
2021-07-02 12:30:00,32.56,32.64,32.52,32.64,58838.0,31.0478,31.1241,31.0097,31.1241,58838.0
2021-07-02 12:35:00,32.64,32.66,32.56,32.6,52558.0,31.1241,31.1432,31.0478,31.086,52558.0
2021-07-02 12:40:00,32.59,32.64,32.56,32.63,80971.0,31.0764,31.1241,31.0478,31.1146,80971.0
2021-07-02 12:45:00,32.63,32.71,32.58,32.7,73698.0,31.1146,31.1909,31.0669,31.1813,73698.0
2021-07-02 12:50:00,32.7,32.73,32.68,32.72,132857.0,31.1813,31.2099,31.1622,31.2004,132857.0
2021-07-02 12:55:00,32.71,32.76,32.66,32.68,57891.0,31.1909,31.2385,31.1432,31.1622,57891.0
2021-07-02 13:00:00,32.66,32.72,32.66,32.72,33397.0,31.1432,31.2004,31.1432,31.2004,33397.0
2021-07-02 13:05:00,32.72,32.72,32.69,32.7,19896.0,31.2004,31.2004,31.1718,31.1813,19896.0
2021-07-02 13:10:00,32.71,32.74,32.66,32.68,42039.0,31.1909,31.2195,31.1432,31.1622,42039.0
2021-07-02 13:15:00,32.68,32.7,32.66,32.68,29574.0,31.1622,31.1813,31.1432,31.1622,29574.0
2021-07-02 13:20:00,32.68,32.71,32.67,32.69,17224.0,31.1622,31.1909,31.1527,31.1718,17224.0
2021-07-02 13:25:00,32.69,32.71,32.65,32.7,24887.0,31.1718,31.1909,31.1336,31.1813,24887.0
2021-07-02 13:30:00,32.71,32.71,32.65,32.68,26707.0,31.1909,31.1909,31.1336,31.1622,26707.0
2021-07-02 13:35:00,32.67,32.68,32.66,32.68,24043.0,31.1527,31.1622,31.1432,31.1622,24043.0
2021-07-02 13:40:00,32.69,32.7,32.62,32.62,34438.0,31.1718,31.1813,31.105,31.105,34438.0
2021-07-02 13:45:00,32.62,32.67,32.6,32.66,65890.0,31.105,31.1527,31.086,31.1432,65890.0
2021-07-02 13:50:00,32.65,32.66,32.58,32.58,57346.0,31.1336,31.1432,31.0669,31.0669,57346.0
2021-07-02 13:55:00,32.58,32.59,32.55,32.57,37427.0,31.0669,31.0764,31.0383,31.0574,37427.0
2021-07-02 14:00:00,32.57,32.58,32.55,32.58,26049.0,31.0574,31.0669,31.0383,31.0669,26049.0
2021-07-02 14:05:00,32.58,32.59,32.51,32.54,86388.0,31.0669,31.0764,31.0001,31.0287,86388.0
2021-07-02 14:10:00,32.56,32.6,32.55,32.56,35165.0,31.0478,31.086,31.0383,31.0478,35165.0
2021-07-02 14:15:00,32.56,32.62,32.55,32.61,40131.0,31.0478,31.105,31.0383,31.0955,40131.0
2021-07-02 14:20:00,32.6,32.62,32.59,32.6,46599.0,31.086,31.105,31.0764,31.086,46599.0
2021-07-02 14:25:00,32.6,32.63,32.58,32.61,36194.0,31.086,31.1146,31.0669,31.0955,36194.0
2021-07-02 14:30:00,32.61,32.62,32.57,32.58,27179.0,31.0955,31.105,31.0574,31.0669,27179.0
2021-07-02 14:35:00,32.58,32.6,32.55,32.58,29804.0,31.0669,31.086,31.0383,31.0669,29804.0
2021-07-02 14:40:00,32.59,32.61,32.56,32.59,35950.0,31.0764,31.0955,31.0478,31.0764,35950.0
2021-07-02 14:45:00,32.59,32.72,32.58,32.71,102301.0,31.0764,31.2004,31.0669,31.1909,102301.0
2021-07-02 14:50:00,32.72,32.76,32.68,32.75,97762.0,31.2004,31.2385,31.1622,31.229,97762.0
2021-07-02 14:55:00,32.75,32.78,32.73,32.75,92169.0,31.229,31.2576,31.2099,31.229,92169.0
2021-07-02 15:00:00,32.75,32.77,32.72,32.75,65246.0,31.229,31.2481,31.2004,31.229,65246.0
2021-07-02 15:05:00,32.75,32.79,32.74,32.75,83895.0,31.229,31.2671,31.2195,31.229,83895.0
2021-07-02 15:10:00,32.75,32.78,32.73,32.77,44232.0,31.229,31.2576,31.2099,31.2481,44232.0
2021-07-02 15:15:00,32.77,32.82,32.77,32.81,75477.0,31.2481,31.2957,31.2481,31.2862,75477.0
2021-07-02 15:20:00,32.82,32.82,32.75,32.77,137430.0,31.2957,31.2957,31.229,31.2481,137430.0
2021-07-02 15:25:00,32.77,32.78,32.72,32.77,98936.0,31.2481,31.2576,31.2004,31.2481,98936.0
2021-07-02 15:30:00,32.77,32.83,32.75,32.78,159565.0,31.2481,31.3053,31.229,31.2576,159565.0
2021-07-02 15:35:00,32.77,32.78,32.74,32.76,88393.0,31.2481,31.2576,31.2195,31.2385,88393.0
2021-07-02 15:40:00,32.75,32.76,32.7,32.72,132486.0,31.229,31.2385,31.1813,31.2004,132486.0
2021-07-02 15:45:00,32.73,32.76,32.71,32.73,110126.0,31.2099,31.2385,31.1909,31.2099,110126.0
2021-07-02 15:50:00,32.73,32.77,32.61,32.62,327844.0,31.2099,31.2481,31.0955,31.105,327844.0
2021-07-02 15:55:00,32.62,32.64,32.54,32.58,680313.0,31.105,31.1241,31.0287,31.0669,680313.0
2021-07-06 09:30:00,32.51,32.57,31.5,31.5,865544.0,31.0001,31.0574,30.037,30.037,865544.0
2021-07-06 09:35:00,31.53,31.53,31.06,31.14,1141418.0,30.0657,30.0657,29.6175,29.6938,1141418.0
2021-07-06 09:40:00,31.13,31.17,30.92,31.0,1033129.0,29.6842,29.7224,29.484,29.5603,1033129.0
2021-07-06 09:45:00,30.98,31.39,30.97,31.39,470896.0,29.5412,29.9322,29.5317,29.9322,470896.0
2021-07-06 09:50:00,31.39,31.6,31.34,31.54,470227.0,29.9322,30.1324,29.8845,30.0752,470227.0
2021-07-06 09:55:00,31.54,31.85,31.47,31.63,617925.0,30.0752,30.3708,30.0084,30.161,617925.0
2021-07-06 10:00:00,31.61,31.61,31.31,31.35,171966.0,30.1419,30.1419,29.8559,29.894,171966.0
2021-07-06 10:05:00,31.34,31.41,31.26,31.28,248198.0,29.8845,29.9512,29.8082,29.8273,248198.0
2021-07-06 10:10:00,31.29,31.3,31.17,31.19,305133.0,29.8368,29.8463,29.7224,29.7414,305133.0
2021-07-06 10:15:00,31.18,31.24,31.1,31.15,227459.0,29.7319,29.7891,29.6556,29.7033,227459.0
2021-07-06 10:20:00,31.15,31.19,31.08,31.17,229182.0,29.7033,29.7414,29.6366,29.7224,229182.0
2021-07-06 10:25:00,31.16,31.19,31.08,31.15,299174.0,29.7128,29.7414,29.6366,29.7033,299174.0
2021-07-06 10:30:00,31.15,31.24,31.05,31.22,271572.0,29.7033,29.7891,29.6079,29.7701,271572.0
2021-07-06 10:35:00,31.22,31.29,31.07,31.2,263684.0,29.7701,29.8368,29.627,29.751,263684.0
2021-07-06 10:40:00,31.19,31.2,31.07,31.16,227422.0,29.7414,29.751,29.627,29.7128,227422.0
2021-07-06 10:45:00,31.16,31.22,31.09,31.17,136267.0,29.7128,29.7701,29.6461,29.7224,136267.0
2021-07-06 10:50:00,31.17,31.27,31.14,31.18,184975.0,29.7224,29.8177,29.6938,29.7319,184975.0
2021-07-06 10:55:00,31.17,31.17,31.01,31.02,305611.0,29.7224,29.7224,29.5698,29.5793,305611.0
2021-07-06 11:00:00,31.01,31.07,30.86,30.87,359252.0,29.5698,29.627,29.4268,29.4363,359252.0
2021-07-06 11:05:00,30.86,30.91,30.74,30.74,408535.0,29.4268,29.4744,29.3123,29.3123,408535.0
2021-07-06 11:10:00,30.75,30.85,30.75,30.85,231227.0,29.3219,29.4172,29.3219,29.4172,231227.0
2021-07-06 11:15:00,30.85,30.99,30.81,30.99,282932.0,29.4172,29.5507,29.3791,29.5507,282932.0
2021-07-06 11:20:00,30.99,31.0,30.9,30.95,224206.0,29.5507,29.5603,29.4649,29.5126,224206.0
2021-07-06 11:25:00,30.94,31.05,30.89,31.05,181918.0,29.5031,29.6079,29.4554,29.6079,181918.0
2021-07-06 11:30:00,31.04,31.07,30.99,31.04,157190.0,29.5984,29.627,29.5507,29.5984,157190.0
2021-07-06 11:35:00,31.04,31.08,30.98,31.08,205914.0,29.5984,29.6366,29.5412,29.6366,205914.0
2021-07-06 11:40:00,31.07,31.12,31.04,31.06,160596.0,29.627,29.6747,29.5984,29.6175,160596.0
2021-07-06 11:45:00,31.07,31.08,31.0,31.07,139514.0,29.627,29.6366,29.5603,29.627,139514.0
2021-07-06 11:50:00,31.08,31.08,30.93,30.93,133741.0,29.6366,29.6366,29.4935,29.4935,133741.0
2021-07-06 11:55:00,30.94,30.95,30.84,30.91,143896.0,29.5031,29.5126,29.4077,29.4744,143896.0
2021-07-06 12:00:00,30.91,30.97,30.82,30.84,87413.0,29.4744,29.5317,29.3886,29.4077,87413.0
2021-07-06 12:05:00,30.84,30.86,30.74,30.75,287754.0,29.4077,29.4268,29.3123,29.3219,287754.0
2021-07-06 12:10:00,30.76,30.83,30.73,30.81,155584.0,29.3314,29.3982,29.3028,29.3791,155584.0
2021-07-06 12:15:00,30.81,30.89,30.81,30.81,88428.0,29.3791,29.4554,29.3791,29.3791,88428.0
2021-07-06 12:20:00,30.82,30.82,30.67,30.68,193816.0,29.3886,29.3886,29.2456,29.2551,193816.0
2021-07-06 12:25:00,30.68,30.73,30.61,30.73,171996.0,29.2551,29.3028,29.1884,29.3028,171996.0
2021-07-06 12:30:00,30.73,30.73,30.52,30.53,241675.0,29.3028,29.3028,29.1026,29.1121,241675.0
2021-07-06 12:35:00,30.53,30.61,30.51,30.54,258618.0,29.1121,29.1884,29.093,29.1216,258618.0
2021-07-06 12:40:00,30.55,30.55,30.41,30.41,233958.0,29.1312,29.1312,28.9977,28.9977,233958.0
2021-07-06 12:45:00,30.42,30.51,30.35,30.51,248298.0,29.0072,29.093,28.9405,29.093,248298.0
2021-07-06 12:50:00,30.5,30.51,30.46,30.49,68935.0,29.0835,29.093,29.0453,29.074,68935.0
2021-07-06 12:55:00,30.49,30.49,30.4,30.48,179758.0,29.074,29.074,28.9881,29.0644,179758.0
2021-07-06 13:00:00,30.48,30.59,30.42,30.53,195327.0,29.0644,29.1693,29.0072,29.1121,195327.0
2021-07-06 13:05:00,30.52,30.58,30.48,30.52,68253.0,29.1026,29.1598,29.0644,29.1026,68253.0
2021-07-06 13:10:00,30.52,30.59,30.48,30.58,126104.0,29.1026,29.1693,29.0644,29.1598,126104.0
2021-07-06 13:15:00,30.58,30.72,30.58,30.68,177961.0,29.1598,29.2933,29.1598,29.2551,177961.0
2021-07-06 13:20:00,30.69,30.77,30.68,30.71,165797.0,29.2647,29.341,29.2551,29.2837,165797.0
2021-07-06 13:25:00,30.72,30.83,30.71,30.83,66558.0,29.2933,29.3982,29.2837,29.3982,66558.0
2021-07-06 13:30:00,30.84,30.9,30.82,30.84,141786.0,29.4077,29.4649,29.3886,29.4077,141786.0
2021-07-06 13:35:00,30.85,30.91,30.79,30.88,109769.0,29.4172,29.4744,29.36,29.4458,109769.0
2021-07-06 13:40:00,30.89,30.96,30.89,30.92,166157.0,29.4554,29.5221,29.4554,29.484,166157.0
2021-07-06 13:45:00,30.92,30.94,30.85,30.87,82670.0,29.484,29.5031,29.4172,29.4363,82670.0
2021-07-06 13:50:00,30.87,30.88,30.82,30.85,58203.0,29.4363,29.4458,29.3886,29.4172,58203.0
2021-07-06 13:55:00,30.84,30.92,30.84,30.9,62662.0,29.4077,29.484,29.4077,29.4649,62662.0
2021-07-06 14:00:00,30.9,30.91,30.86,30.87,65509.0,29.4649,29.4744,29.4268,29.4363,65509.0
2021-07-06 14:05:00,30.86,30.91,30.84,30.88,70545.0,29.4268,29.4744,29.4077,29.4458,70545.0
2021-07-06 14:10:00,30.87,30.87,30.81,30.82,67601.0,29.4363,29.4363,29.3791,29.3886,67601.0
2021-07-06 14:15:00,30.82,30.86,30.8,30.82,38745.0,29.3886,29.4268,29.3696,29.3886,38745.0
2021-07-06 14:20:00,30.83,30.9,30.83,30.83,60727.0,29.3982,29.4649,29.3982,29.3982,60727.0
2021-07-06 14:25:00,30.83,30.86,30.8,30.8,78678.0,29.3982,29.4268,29.3696,29.3696,78678.0
2021-07-06 14:30:00,30.8,30.84,30.79,30.82,62463.0,29.3696,29.4077,29.36,29.3886,62463.0
2021-07-06 14:35:00,30.82,30.84,30.8,30.82,62206.0,29.3886,29.4077,29.3696,29.3886,62206.0
2021-07-06 14:40:00,30.82,30.82,30.8,30.81,73957.0,29.3886,29.3886,29.3696,29.3791,73957.0
2021-07-06 14:45:00,30.8,30.83,30.77,30.83,94121.0,29.3696,29.3982,29.341,29.3982,94121.0
2021-07-06 14:50:00,30.83,30.84,30.77,30.79,68897.0,29.3982,29.4077,29.341,29.36,68897.0
2021-07-06 14:55:00,30.79,30.81,30.76,30.77,67497.0,29.36,29.3791,29.3314,29.341,67497.0
2021-07-06 15:00:00,30.77,30.79,30.75,30.76,102581.0,29.341,29.36,29.3219,29.3314,102581.0
2021-07-06 15:05:00,30.77,30.77,30.7,30.72,120057.0,29.341,29.341,29.2742,29.2933,120057.0
2021-07-06 15:10:00,30.72,30.83,30.72,30.79,121348.0,29.2933,29.3982,29.2933,29.36,121348.0
2021-07-06 15:15:00,30.78,30.83,30.76,30.8,79248.0,29.3505,29.3982,29.3314,29.3696,79248.0
2021-07-06 15:20:00,30.8,30.81,30.71,30.71,146078.0,29.3696,29.3791,29.2837,29.2837,146078.0
2021-07-06 15:25:00,30.71,30.73,30.57,30.59,425733.0,29.2837,29.3028,29.1502,29.1693,425733.0
2021-07-06 15:30:00,30.6,30.6,30.48,30.52,412152.0,29.1788,29.1788,29.0644,29.1026,412152.0
2021-07-06 15:35:00,30.51,30.59,30.51,30.53,350373.0,29.093,29.1693,29.093,29.1121,350373.0
2021-07-06 15:40:00,30.53,30.58,30.51,30.58,254498.0,29.1121,29.1598,29.093,29.1598,254498.0
2021-07-06 15:45:00,30.58,30.64,30.56,30.6,320366.0,29.1598,29.217,29.1407,29.1788,320366.0
2021-07-06 15:50:00,30.6,30.61,30.52,30.55,457663.0,29.1788,29.1884,29.1026,29.1312,457663.0
2021-07-06 15:55:00,30.55,30.59,30.5,30.5,762551.0,29.1312,29.1693,29.0835,29.0835,762551.0
2021-07-07 09:30:00,30.8,31.19,30.71,31.0,1167767.0,29.3696,29.7414,29.2837,29.5603,1167767.0
2021-07-07 09:35:00,30.99,31.11,30.69,30.71,437106.0,29.5507,29.6652,29.2647,29.2837,437106.0
2021-07-07 09:40:00,30.72,30.82,30.38,30.44,400974.0,29.2933,29.3886,28.9691,29.0263,400974.0
2021-07-07 09:45:00,30.45,30.65,30.41,30.43,305544.0,29.0358,29.2265,28.9977,29.0167,305544.0
2021-07-07 09:50:00,30.42,30.42,30.02,30.05,694148.0,29.0072,29.0072,28.6258,28.6544,694148.0
2021-07-07 09:55:00,30.05,30.24,30.05,30.14,413180.0,28.6544,28.8356,28.6544,28.7402,413180.0
2021-07-07 10:00:00,30.14,30.14,29.75,29.77,547537.0,28.7402,28.7402,28.3683,28.3874,547537.0
2021-07-07 10:05:00,29.76,29.83,29.58,29.58,547808.0,28.3779,28.4446,28.2062,28.2062,547808.0
2021-07-07 10:10:00,29.59,29.68,29.54,29.62,384288.0,28.2158,28.3016,28.1681,28.2444,384288.0
2021-07-07 10:15:00,29.63,29.63,29.42,29.46,448039.0,28.2539,28.2539,28.0536,28.0918,448039.0
2021-07-07 10:20:00,29.46,29.5,29.26,29.32,672085.0,28.0918,28.1299,27.9011,27.9583,672085.0
2021-07-07 10:25:00,29.33,29.38,29.01,29.03,614875.0,27.9678,28.0155,27.6627,27.6818,614875.0
2021-07-07 10:30:00,29.02,29.19,29.01,29.13,503764.0,27.6722,27.8343,27.6627,27.7771,503764.0
2021-07-07 10:35:00,29.12,29.37,29.08,29.22,378453.0,27.7676,28.006,27.7294,27.8629,378453.0
2021-07-07 10:40:00,29.22,29.35,29.12,29.18,384163.0,27.8629,27.9869,27.7676,27.8248,384163.0
2021-07-07 10:45:00,29.19,29.3,29.1,29.28,446422.0,27.8343,27.9392,27.7485,27.9202,446422.0
2021-07-07 10:50:00,29.28,29.3,29.2,29.23,162651.0,27.9202,27.9392,27.8439,27.8725,162651.0
2021-07-07 10:55:00,29.24,29.37,29.19,29.31,138845.0,27.882,28.006,27.8343,27.9488,138845.0
2021-07-07 11:00:00,29.3,29.5,29.2,29.5,394252.0,27.9392,28.1299,27.8439,28.1299,394252.0
2021-07-07 11:05:00,29.5,29.64,29.43,29.46,428390.0,28.1299,28.2634,28.0632,28.0918,428390.0
2021-07-07 11:10:00,29.46,29.54,29.4,29.43,166222.0,28.0918,28.1681,28.0346,28.0632,166222.0
2021-07-07 11:15:00,29.43,29.55,29.4,29.5,212991.0,28.0632,28.1776,28.0346,28.1299,212991.0
2021-07-07 11:20:00,29.5,29.54,29.44,29.48,176012.0,28.1299,28.1681,28.0727,28.1109,176012.0
2021-07-07 11:25:00,29.48,29.56,29.46,29.55,116086.0,28.1109,28.1871,28.0918,28.1776,116086.0
2021-07-07 11:30:00,29.56,29.77,29.55,29.74,292349.0,28.1871,28.3874,28.1776,28.3588,292349.0
2021-07-07 11:35:00,29.74,29.78,29.68,29.72,134605.0,28.3588,28.3969,28.3016,28.3397,134605.0
2021-07-07 11:40:00,29.72,29.75,29.61,29.63,102526.0,28.3397,28.3683,28.2348,28.2539,102526.0
2021-07-07 11:45:00,29.62,29.67,29.57,29.63,145199.0,28.2444,28.292,28.1967,28.2539,145199.0
2021-07-07 11:50:00,29.65,29.69,29.59,29.59,100625.0,28.273,28.3111,28.2158,28.2158,100625.0
2021-07-07 11:55:00,29.59,29.61,29.53,29.61,148943.0,28.2158,28.2348,28.1585,28.2348,148943.0
2021-07-07 12:00:00,29.6,29.62,29.5,29.6,99477.0,28.2253,28.2444,28.1299,28.2253,99477.0
2021-07-07 12:05:00,29.61,29.62,29.58,29.6,135082.0,28.2348,28.2444,28.2062,28.2253,135082.0
2021-07-07 12:10:00,29.6,29.73,29.6,29.71,242847.0,28.2253,28.3493,28.2253,28.3302,242847.0
2021-07-07 12:15:00,29.71,29.74,29.64,29.73,185692.0,28.3302,28.3588,28.2634,28.3493,185692.0
2021-07-07 12:20:00,29.74,29.78,29.72,29.76,60445.0,28.3588,28.3969,28.3397,28.3779,60445.0
2021-07-07 12:25:00,29.77,29.79,29.72,29.76,119924.0,28.3874,28.4065,28.3397,28.3779,119924.0
2021-07-07 12:30:00,29.76,29.9,29.75,29.9,164448.0,28.3779,28.5114,28.3683,28.5114,164448.0
2021-07-07 12:35:00,29.9,29.96,29.77,29.94,186788.0,28.5114,28.5686,28.3874,28.5495,186788.0
2021-07-07 12:40:00,29.95,29.99,29.84,29.88,133390.0,28.559,28.5972,28.4541,28.4923,133390.0
2021-07-07 12:45:00,29.87,29.92,29.85,29.88,75744.0,28.4828,28.5304,28.4637,28.4923,75744.0
2021-07-07 12:50:00,29.88,29.89,29.82,29.83,87060.0,28.4923,28.5018,28.4351,28.4446,87060.0
2021-07-07 12:55:00,29.83,29.84,29.72,29.76,106351.0,28.4446,28.4541,28.3397,28.3779,106351.0
2021-07-07 13:00:00,29.78,29.84,29.76,29.79,52473.0,28.3969,28.4541,28.3779,28.4065,52473.0
2021-07-07 13:05:00,29.78,29.79,29.67,29.68,108800.0,28.3969,28.4065,28.292,28.3016,108800.0
2021-07-07 13:10:00,29.69,29.73,29.64,29.71,110254.0,28.3111,28.3493,28.2634,28.3302,110254.0
2021-07-07 13:15:00,29.71,29.76,29.68,29.7,93575.0,28.3302,28.3779,28.3016,28.3206,93575.0
2021-07-07 13:20:00,29.7,29.71,29.6,29.65,91438.0,28.3206,28.3302,28.2253,28.273,91438.0
2021-07-07 13:25:00,29.65,29.67,29.61,29.63,58017.0,28.273,28.292,28.2348,28.2539,58017.0
2021-07-07 13:30:00,29.63,29.67,29.59,29.65,80577.0,28.2539,28.292,28.2158,28.273,80577.0
2021-07-07 13:35:00,29.66,29.72,29.65,29.7,106715.0,28.2825,28.3397,28.273,28.3206,106715.0
2021-07-07 13:40:00,29.71,29.71,29.67,29.71,113563.0,28.3302,28.3302,28.292,28.3302,113563.0
2021-07-07 13:45:00,29.71,29.71,29.66,29.67,43655.0,28.3302,28.3302,28.2825,28.292,43655.0
2021-07-07 13:50:00,29.68,29.68,29.62,29.64,43911.0,28.3016,28.3016,28.2444,28.2634,43911.0
2021-07-07 13:55:00,29.65,29.65,29.56,29.59,128299.0,28.273,28.273,28.1871,28.2158,128299.0
2021-07-07 14:00:00,29.59,29.83,29.57,29.82,84998.0,28.2158,28.4446,28.1967,28.4351,84998.0
2021-07-07 14:05:00,29.82,29.88,29.77,29.86,116365.0,28.4351,28.4923,28.3874,28.4732,116365.0
2021-07-07 14:10:00,29.87,29.87,29.74,29.75,114952.0,28.4828,28.4828,28.3588,28.3683,114952.0
2021-07-07 14:15:00,29.75,29.81,29.71,29.8,79678.0,28.3683,28.4255,28.3302,28.416,79678.0
2021-07-07 14:20:00,29.8,29.81,29.64,29.7,132819.0,28.416,28.4255,28.2634,28.3206,132819.0
2021-07-07 14:25:00,29.7,29.71,29.62,29.64,60995.0,28.3206,28.3302,28.2444,28.2634,60995.0
2021-07-07 14:30:00,29.64,29.67,29.57,29.66,136772.0,28.2634,28.292,28.1967,28.2825,136772.0
2021-07-07 14:35:00,29.66,29.67,29.57,29.6,75447.0,28.2825,28.292,28.1967,28.2253,75447.0
2021-07-07 14:40:00,29.59,29.64,29.57,29.61,128062.0,28.2158,28.2634,28.1967,28.2348,128062.0
2021-07-07 14:45:00,29.61,29.62,29.56,29.58,67338.0,28.2348,28.2444,28.1871,28.2062,67338.0
2021-07-07 14:50:00,29.58,29.62,29.55,29.6,80400.0,28.2062,28.2444,28.1776,28.2253,80400.0
2021-07-07 14:55:00,29.6,29.69,29.6,29.68,82920.0,28.2253,28.3111,28.2253,28.3016,82920.0
2021-07-07 15:00:00,29.68,29.74,29.67,29.71,155489.0,28.3016,28.3588,28.292,28.3302,155489.0
2021-07-07 15:05:00,29.71,29.73,29.68,29.71,50074.0,28.3302,28.3493,28.3016,28.3302,50074.0
2021-07-07 15:10:00,29.71,29.77,29.7,29.76,65469.0,28.3302,28.3874,28.3206,28.3779,65469.0
2021-07-07 15:15:00,29.77,29.79,29.74,29.75,65131.0,28.3874,28.4065,28.3588,28.3683,65131.0
2021-07-07 15:20:00,29.75,29.81,29.74,29.77,79412.0,28.3683,28.4255,28.3588,28.3874,79412.0
2021-07-07 15:25:00,29.76,29.77,29.71,29.71,107193.0,28.3779,28.3874,28.3302,28.3302,107193.0
2021-07-07 15:30:00,29.71,29.71,29.63,29.66,190309.0,28.3302,28.3302,28.2539,28.2825,190309.0
2021-07-07 15:35:00,29.66,29.67,29.53,29.59,330756.0,28.2825,28.292,28.1585,28.2158,330756.0
2021-07-07 15:40:00,29.59,29.61,29.51,29.52,281691.0,28.2158,28.2348,28.1395,28.149,281691.0
2021-07-07 15:45:00,29.52,29.59,29.51,29.57,215063.0,28.149,28.2158,28.1395,28.1967,215063.0
2021-07-07 15:50:00,29.57,29.63,29.52,29.63,413589.0,28.1967,28.2539,28.149,28.2539,413589.0
2021-07-07 15:55:00,29.63,29.63,29.47,29.48,825278.0,28.2539,28.2539,28.1013,28.1109,825278.0
2021-07-08 09:30:00,28.5,29.37,28.5,29.06,938128.0,27.1764,28.006,27.1764,27.7104,938128.0
2021-07-08 09:35:00,29.07,29.16,28.67,28.7,395369.0,27.7199,27.8057,27.3385,27.3671,395369.0
2021-07-08 09:40:00,28.7,28.8,28.6,28.75,339478.0,27.3671,27.4624,27.2717,27.4148,339478.0
2021-07-08 09:45:00,28.75,29.11,28.65,29.05,460690.0,27.4148,27.758,27.3194,27.7008,460690.0
2021-07-08 09:50:00,29.05,29.11,28.88,29.11,176448.0,27.7008,27.758,27.5387,27.758,176448.0
2021-07-08 09:55:00,29.1,29.15,28.91,29.1,208369.0,27.7485,27.7962,27.5673,27.7485,208369.0
2021-07-08 10:00:00,29.09,29.11,28.87,29.07,185847.0,27.739,27.758,27.5292,27.7199,185847.0
2021-07-08 10:05:00,29.07,29.42,29.02,29.31,345168.0,27.7199,28.0536,27.6722,27.9488,345168.0
2021-07-08 10:10:00,29.3,29.41,29.22,29.25,325691.0,27.9392,28.0441,27.8629,27.8915,325691.0
2021-07-08 10:15:00,29.25,29.3,29.17,29.24,156508.0,27.8915,27.9392,27.8153,27.882,156508.0
2021-07-08 10:20:00,29.23,29.27,29.05,29.13,173028.0,27.8725,27.9106,27.7008,27.7771,173028.0
2021-07-08 10:25:00,29.14,29.32,29.05,29.3,116823.0,27.7867,27.9583,27.7008,27.9392,116823.0
2021-07-08 10:30:00,29.3,29.4,29.25,29.28,203608.0,27.9392,28.0346,27.8915,27.9202,203608.0
2021-07-08 10:35:00,29.29,29.29,29.14,29.18,109952.0,27.9297,27.9297,27.7867,27.8248,109952.0
2021-07-08 10:40:00,29.19,29.35,29.18,29.26,105207.0,27.8343,27.9869,27.8248,27.9011,105207.0
2021-07-08 10:45:00,29.26,29.32,29.14,29.29,193161.0,27.9011,27.9583,27.7867,27.9297,193161.0
2021-07-08 10:50:00,29.27,29.48,29.27,29.45,250881.0,27.9106,28.1109,27.9106,28.0823,250881.0
2021-07-08 10:55:00,29.43,29.43,29.23,29.27,94883.0,28.0632,28.0632,27.8725,27.9106,94883.0
2021-07-08 11:00:00,29.27,29.72,29.27,29.71,351089.0,27.9106,28.3397,27.9106,28.3302,351089.0
2021-07-08 11:05:00,29.71,29.82,29.6,29.62,252007.0,28.3302,28.4351,28.2253,28.2444,252007.0
2021-07-08 11:10:00,29.62,29.75,29.62,29.69,117443.0,28.2444,28.3683,28.2444,28.3111,117443.0
2021-07-08 11:15:00,29.68,29.68,29.54,29.56,209414.0,28.3016,28.3016,28.1681,28.1871,209414.0
2021-07-08 11:20:00,29.56,29.64,29.53,29.53,66807.0,28.1871,28.2634,28.1585,28.1585,66807.0
2021-07-08 11:25:00,29.52,29.56,29.46,29.55,79905.0,28.149,28.1871,28.0918,28.1776,79905.0
2021-07-08 11:30:00,29.54,29.67,29.53,29.66,131386.0,28.1681,28.292,28.1585,28.2825,131386.0
2021-07-08 11:35:00,29.66,29.78,29.63,29.72,118206.0,28.2825,28.3969,28.2539,28.3397,118206.0
2021-07-08 11:40:00,29.71,29.8,29.69,29.76,216470.0,28.3302,28.416,28.3111,28.3779,216470.0
2021-07-08 11:45:00,29.77,29.9,29.77,29.87,192553.0,28.3874,28.5114,28.3874,28.4828,192553.0
2021-07-08 11:50:00,29.86,29.91,29.79,29.91,123410.0,28.4732,28.5209,28.4065,28.5209,123410.0
2021-07-08 11:55:00,29.9,29.92,29.75,29.77,214814.0,28.5114,28.5304,28.3683,28.3874,214814.0
2021-07-08 12:00:00,29.77,29.86,29.77,29.82,70078.0,28.3874,28.4732,28.3874,28.4351,70078.0
2021-07-08 12:05:00,29.82,29.86,29.78,29.79,114015.0,28.4351,28.4732,28.3969,28.4065,114015.0
2021-07-08 12:10:00,29.79,29.86,29.77,29.84,119870.0,28.4065,28.4732,28.3874,28.4541,119870.0
2021-07-08 12:15:00,29.82,29.85,29.7,29.73,72479.0,28.4351,28.4637,28.3206,28.3493,72479.0
2021-07-08 12:20:00,29.74,29.76,29.64,29.65,93837.0,28.3588,28.3779,28.2634,28.273,93837.0
2021-07-08 12:25:00,29.65,29.8,29.65,29.75,57720.0,28.273,28.416,28.273,28.3683,57720.0
2021-07-08 12:30:00,29.75,29.76,29.64,29.66,94032.0,28.3683,28.3779,28.2634,28.2825,94032.0
2021-07-08 12:35:00,29.65,29.8,29.64,29.79,61731.0,28.273,28.416,28.2634,28.4065,61731.0
2021-07-08 12:40:00,29.8,29.85,29.76,29.85,137254.0,28.416,28.4637,28.3779,28.4637,137254.0
2021-07-08 12:45:00,29.85,29.92,29.8,29.92,179984.0,28.4637,28.5304,28.416,28.5304,179984.0
2021-07-08 12:50:00,29.91,29.92,29.75,29.82,157991.0,28.5209,28.5304,28.3683,28.4351,157991.0
2021-07-08 12:55:00,29.82,29.84,29.78,29.81,95100.0,28.4351,28.4541,28.3969,28.4255,95100.0
2021-07-08 13:00:00,29.81,29.83,29.67,29.7,136475.0,28.4255,28.4446,28.292,28.3206,136475.0
2021-07-08 13:05:00,29.7,29.79,29.69,29.73,40922.0,28.3206,28.4065,28.3111,28.3493,40922.0
2021-07-08 13:10:00,29.73,29.73,29.6,29.63,141296.0,28.3493,28.3493,28.2253,28.2539,141296.0
2021-07-08 13:15:00,29.64,29.64,29.54,29.57,72317.0,28.2634,28.2634,28.1681,28.1967,72317.0
2021-07-08 13:20:00,29.56,29.59,29.51,29.54,47991.0,28.1871,28.2158,28.1395,28.1681,47991.0
2021-07-08 13:25:00,29.54,29.64,29.52,29.64,80283.0,28.1681,28.2634,28.149,28.2634,80283.0
2021-07-08 13:30:00,29.63,29.64,29.51,29.57,72751.0,28.2539,28.2634,28.1395,28.1967,72751.0
2021-07-08 13:35:00,29.57,29.61,29.54,29.59,41300.0,28.1967,28.2348,28.1681,28.2158,41300.0
2021-07-08 13:40:00,29.59,29.6,29.51,29.54,57992.0,28.2158,28.2253,28.1395,28.1681,57992.0
2021-07-08 13:45:00,29.54,29.55,29.45,29.47,64396.0,28.1681,28.1776,28.0823,28.1013,64396.0
2021-07-08 13:50:00,29.47,29.51,29.41,29.48,172901.0,28.1013,28.1395,28.0441,28.1109,172901.0
2021-07-08 13:55:00,29.48,29.53,29.46,29.53,43278.0,28.1109,28.1585,28.0918,28.1585,43278.0
2021-07-08 14:00:00,29.53,29.56,29.5,29.56,57302.0,28.1585,28.1871,28.1299,28.1871,57302.0
2021-07-08 14:05:00,29.55,29.58,29.48,29.49,83168.0,28.1776,28.2062,28.1109,28.1204,83168.0
2021-07-08 14:10:00,29.49,29.57,29.49,29.56,46063.0,28.1204,28.1967,28.1204,28.1871,46063.0
2021-07-08 14:15:00,29.56,29.62,29.42,29.45,120401.0,28.1871,28.2444,28.0536,28.0823,120401.0
2021-07-08 14:20:00,29.46,29.52,29.45,29.5,83885.0,28.0918,28.149,28.0823,28.1299,83885.0
2021-07-08 14:25:00,29.49,29.54,29.46,29.49,80964.0,28.1204,28.1681,28.0918,28.1204,80964.0
2021-07-08 14:30:00,29.49,29.54,29.46,29.49,60016.0,28.1204,28.1681,28.0918,28.1204,60016.0
2021-07-08 14:35:00,29.5,29.56,29.46,29.56,83214.0,28.1299,28.1871,28.0918,28.1871,83214.0
2021-07-08 14:40:00,29.55,29.56,29.49,29.5,54919.0,28.1776,28.1871,28.1204,28.1299,54919.0
2021-07-08 14:45:00,29.5,29.5,29.46,29.49,60420.0,28.1299,28.1299,28.0918,28.1204,60420.0
2021-07-08 14:50:00,29.49,29.52,29.44,29.46,90280.0,28.1204,28.149,28.0727,28.0918,90280.0
2021-07-08 14:55:00,29.46,29.49,29.45,29.46,77886.0,28.0918,28.1204,28.0823,28.0918,77886.0
2021-07-08 15:00:00,29.45,29.5,29.42,29.48,45751.0,28.0823,28.1299,28.0536,28.1109,45751.0
2021-07-08 15:05:00,29.48,29.56,29.46,29.55,141550.0,28.1109,28.1871,28.0918,28.1776,141550.0
2021-07-08 15:10:00,29.55,29.6,29.5,29.51,172368.0,28.1776,28.2253,28.1299,28.1395,172368.0
2021-07-08 15:15:00,29.51,29.51,29.46,29.5,137442.0,28.1395,28.1395,28.0918,28.1299,137442.0
2021-07-08 15:20:00,29.5,29.6,29.5,29.59,181919.0,28.1299,28.2253,28.1299,28.2158,181919.0
2021-07-08 15:25:00,29.58,29.65,29.56,29.65,136911.0,28.2062,28.273,28.1871,28.273,136911.0
2021-07-08 15:30:00,29.64,29.78,29.63,29.69,263971.0,28.2634,28.3969,28.2539,28.3111,263971.0
2021-07-08 15:35:00,29.69,29.74,29.64,29.67,171583.0,28.3111,28.3588,28.2634,28.292,171583.0
2021-07-08 15:40:00,29.66,29.67,29.58,29.6,235209.0,28.2825,28.292,28.2062,28.2253,235209.0
2021-07-08 15:45:00,29.6,29.62,29.5,29.54,343830.0,28.2253,28.2444,28.1299,28.1681,343830.0
2021-07-08 15:50:00,29.55,29.64,29.52,29.57,372899.0,28.1776,28.2634,28.149,28.1967,372899.0
2021-07-08 15:55:00,29.58,29.68,29.55,29.67,612672.0,28.2062,28.3016,28.1776,28.292,612672.0
2021-07-09 09:30:00,30.22,30.25,29.57,29.68,755372.0,28.8165,28.8451,28.1967,28.3016,755372.0
2021-07-09 09:35:00,29.69,30.0,29.58,29.81,467806.0,28.3111,28.6067,28.2062,28.4255,467806.0
2021-07-09 09:40:00,29.79,30.25,29.75,30.25,301381.0,28.4065,28.8451,28.3683,28.8451,301381.0
2021-07-09 09:45:00,30.25,30.25,30.0,30.1,317611.0,28.8451,28.8451,28.6067,28.7021,317611.0
2021-07-09 09:50:00,30.1,30.38,30.1,30.3,297192.0,28.7021,28.9691,28.7021,28.8928,297192.0
2021-07-09 09:55:00,30.31,30.37,30.03,30.09,531465.0,28.9023,28.9595,28.6353,28.6925,531465.0
2021-07-09 10:00:00,30.09,30.13,29.94,29.99,591440.0,28.6925,28.7307,28.5495,28.5972,591440.0
2021-07-09 10:05:00,29.99,30.14,29.95,30.09,314299.0,28.5972,28.7402,28.559,28.6925,314299.0
2021-07-09 10:10:00,30.1,30.12,29.97,30.08,525133.0,28.7021,28.7211,28.5781,28.683,525133.0
2021-07-09 10:15:00,30.07,30.22,30.02,30.19,582650.0,28.6735,28.8165,28.6258,28.7879,582650.0
2021-07-09 10:20:00,30.2,30.24,30.11,30.21,250318.0,28.7974,28.8356,28.7116,28.807,250318.0
2021-07-09 10:25:00,30.21,30.24,30.14,30.24,166529.0,28.807,28.8356,28.7402,28.8356,166529.0
2021-07-09 10:30:00,30.24,30.37,30.21,30.3,292306.0,28.8356,28.9595,28.807,28.8928,292306.0
2021-07-09 10:35:00,30.31,30.4,30.25,30.26,210539.0,28.9023,28.9881,28.8451,28.8546,210539.0
2021-07-09 10:40:00,30.25,30.32,30.2,30.22,121648.0,28.8451,28.9119,28.7974,28.8165,121648.0
2021-07-09 10:45:00,30.23,30.23,30.12,30.19,110672.0,28.826,28.826,28.7211,28.7879,110672.0
2021-07-09 10:50:00,30.18,30.2,30.04,30.08,111624.0,28.7784,28.7974,28.6449,28.683,111624.0
2021-07-09 10:55:00,30.09,30.12,30.0,30.09,143365.0,28.6925,28.7211,28.6067,28.6925,143365.0
2021-07-09 11:00:00,30.1,30.14,30.01,30.14,122576.0,28.7021,28.7402,28.6162,28.7402,122576.0
2021-07-09 11:05:00,30.13,30.23,30.13,30.19,102406.0,28.7307,28.826,28.7307,28.7879,102406.0
2021-07-09 11:10:00,30.18,30.23,30.17,30.21,47507.0,28.7784,28.826,28.7688,28.807,47507.0
2021-07-09 11:15:00,30.2,30.21,30.11,30.16,98878.0,28.7974,28.807,28.7116,28.7593,98878.0
2021-07-09 11:20:00,30.15,30.18,30.1,30.11,100496.0,28.7497,28.7784,28.7021,28.7116,100496.0
2021-07-09 11:25:00,30.11,30.17,30.1,30.13,50060.0,28.7116,28.7688,28.7021,28.7307,50060.0
2021-07-09 11:30:00,30.14,30.23,30.13,30.23,50684.0,28.7402,28.826,28.7307,28.826,50684.0
2021-07-09 11:35:00,30.22,30.24,30.18,30.21,55232.0,28.8165,28.8356,28.7784,28.807,55232.0
2021-07-09 11:40:00,30.22,30.26,30.21,30.23,59167.0,28.8165,28.8546,28.807,28.826,59167.0
2021-07-09 11:45:00,30.24,30.25,30.15,30.18,54197.0,28.8356,28.8451,28.7497,28.7784,54197.0
2021-07-09 11:50:00,30.18,30.21,30.15,30.2,37656.0,28.7784,28.807,28.7497,28.7974,37656.0
2021-07-09 11:55:00,30.19,30.21,30.11,30.13,48568.0,28.7879,28.807,28.7116,28.7307,48568.0
2021-07-09 12:00:00,30.13,30.14,30.07,30.07,70967.0,28.7307,28.7402,28.6735,28.6735,70967.0
2021-07-09 12:05:00,30.07,30.15,30.06,30.14,68123.0,28.6735,28.7497,28.6639,28.7402,68123.0
2021-07-09 12:10:00,30.13,30.15,30.08,30.11,42996.0,28.7307,28.7497,28.683,28.7116,42996.0
2021-07-09 12:15:00,30.11,30.13,30.08,30.13,38580.0,28.7116,28.7307,28.683,28.7307,38580.0
2021-07-09 12:20:00,30.12,30.16,30.09,30.15,38833.0,28.7211,28.7593,28.6925,28.7497,38833.0
2021-07-09 12:25:00,30.15,30.16,30.08,30.1,38402.0,28.7497,28.7593,28.683,28.7021,38402.0
2021-07-09 12:30:00,30.09,30.1,30.04,30.08,37709.0,28.6925,28.7021,28.6449,28.683,37709.0
2021-07-09 12:35:00,30.08,30.11,30.03,30.04,58650.0,28.683,28.7116,28.6353,28.6449,58650.0
2021-07-09 12:40:00,30.04,30.12,30.04,30.12,38361.0,28.6449,28.7211,28.6449,28.7211,38361.0
2021-07-09 12:45:00,30.11,30.16,30.1,30.14,44167.0,28.7116,28.7593,28.7021,28.7402,44167.0
2021-07-09 12:50:00,30.13,30.15,30.08,30.1,29382.0,28.7307,28.7497,28.683,28.7021,29382.0
2021-07-09 12:55:00,30.1,30.17,30.09,30.16,38053.0,28.7021,28.7688,28.6925,28.7593,38053.0
2021-07-09 13:00:00,30.15,30.16,30.11,30.12,46191.0,28.7497,28.7593,28.7116,28.7211,46191.0
2021-07-09 13:05:00,30.13,30.13,30.08,30.08,59351.0,28.7307,28.7307,28.683,28.683,59351.0
2021-07-09 13:10:00,30.09,30.14,30.07,30.09,61524.0,28.6925,28.7402,28.6735,28.6925,61524.0
2021-07-09 13:15:00,30.1,30.13,30.07,30.12,30776.0,28.7021,28.7307,28.6735,28.7211,30776.0
2021-07-09 13:20:00,30.11,30.17,30.09,30.16,91319.0,28.7116,28.7688,28.6925,28.7593,91319.0
2021-07-09 13:25:00,30.15,30.18,30.12,30.13,71122.0,28.7497,28.7784,28.7211,28.7307,71122.0
2021-07-09 13:30:00,30.13,30.13,30.08,30.09,52888.0,28.7307,28.7307,28.683,28.6925,52888.0
2021-07-09 13:35:00,30.09,30.09,30.01,30.03,70667.0,28.6925,28.6925,28.6162,28.6353,70667.0
2021-07-09 13:40:00,30.03,30.05,30.0,30.04,68593.0,28.6353,28.6544,28.6067,28.6449,68593.0
2021-07-09 13:45:00,30.04,30.04,29.96,29.98,85704.0,28.6449,28.6449,28.5686,28.5876,85704.0
2021-07-09 13:50:00,29.98,30.07,29.97,30.07,54997.0,28.5876,28.6735,28.5781,28.6735,54997.0
2021-07-09 13:55:00,30.07,30.08,30.04,30.07,28288.0,28.6735,28.683,28.6449,28.6735,28288.0
2021-07-09 14:00:00,30.06,30.09,30.0,30.01,45921.0,28.6639,28.6925,28.6067,28.6162,45921.0
2021-07-09 14:05:00,30.01,30.08,30.0,30.06,36216.0,28.6162,28.683,28.6067,28.6639,36216.0
2021-07-09 14:10:00,30.06,30.14,30.06,30.13,54919.0,28.6639,28.7402,28.6639,28.7307,54919.0
2021-07-09 14:15:00,30.14,30.17,30.1,30.15,82580.0,28.7402,28.7688,28.7021,28.7497,82580.0
2021-07-09 14:20:00,30.15,30.15,30.09,30.12,40795.0,28.7497,28.7497,28.6925,28.7211,40795.0
2021-07-09 14:25:00,30.11,30.18,30.09,30.16,63833.0,28.7116,28.7784,28.6925,28.7593,63833.0
2021-07-09 14:30:00,30.15,30.16,30.11,30.13,23612.0,28.7497,28.7593,28.7116,28.7307,23612.0
2021-07-09 14:35:00,30.13,30.15,30.11,30.15,37669.0,28.7307,28.7497,28.7116,28.7497,37669.0
2021-07-09 14:40:00,30.15,30.16,30.11,30.16,58060.0,28.7497,28.7593,28.7116,28.7593,58060.0
2021-07-09 14:45:00,30.15,30.21,30.15,30.18,67143.0,28.7497,28.807,28.7497,28.7784,67143.0
2021-07-09 14:50:00,30.19,30.22,30.17,30.2,76926.0,28.7879,28.8165,28.7688,28.7974,76926.0
2021-07-09 14:55:00,30.21,30.22,30.14,30.15,48363.0,28.807,28.8165,28.7402,28.7497,48363.0
2021-07-09 15:00:00,30.15,30.19,30.14,30.17,43802.0,28.7497,28.7879,28.7402,28.7688,43802.0
2021-07-09 15:05:00,30.16,30.19,30.12,30.15,101038.0,28.7593,28.7879,28.7211,28.7497,101038.0
2021-07-09 15:10:00,30.15,30.19,30.15,30.18,80982.0,28.7497,28.7879,28.7497,28.7784,80982.0
2021-07-09 15:15:00,30.19,30.22,30.16,30.21,76939.0,28.7879,28.8165,28.7593,28.807,76939.0
2021-07-09 15:20:00,30.21,30.23,30.17,30.21,148436.0,28.807,28.826,28.7688,28.807,148436.0
2021-07-09 15:25:00,30.21,30.25,30.19,30.24,104475.0,28.807,28.8451,28.7879,28.8356,104475.0
2021-07-09 15:30:00,30.23,30.3,30.22,30.28,151558.0,28.826,28.8928,28.8165,28.8737,151558.0
2021-07-09 15:35:00,30.28,30.28,30.23,30.26,138190.0,28.8737,28.8737,28.826,28.8546,138190.0
2021-07-09 15:40:00,30.26,30.26,30.17,30.19,172589.0,28.8546,28.8546,28.7688,28.7879,172589.0
2021-07-09 15:45:00,30.18,30.19,30.13,30.17,200488.0,28.7784,28.7879,28.7307,28.7688,200488.0
2021-07-09 15:50:00,30.17,30.2,30.15,30.17,290890.0,28.7688,28.7974,28.7497,28.7688,290890.0
2021-07-09 15:55:00,30.17,30.25,30.15,30.25,585831.0,28.7688,28.8451,28.7497,28.8451,585831.0
2021-07-12 09:30:00,29.63,29.66,29.3,29.44,548270.0,28.2539,28.2825,27.9392,28.0727,548270.0
2021-07-12 09:35:00,29.43,29.74,29.43,29.69,297138.0,28.0632,28.3588,28.0632,28.3111,297138.0
2021-07-12 09:40:00,29.69,29.78,29.37,29.77,461789.0,28.3111,28.3969,28.006,28.3874,461789.0
2021-07-12 09:45:00,29.77,29.97,29.71,29.92,263180.0,28.3874,28.5781,28.3302,28.5304,263180.0
2021-07-12 09:50:00,29.92,29.98,29.84,29.9,156138.0,28.5304,28.5876,28.4541,28.5114,156138.0
2021-07-12 09:55:00,29.9,30.08,29.89,30.04,139766.0,28.5114,28.683,28.5018,28.6449,139766.0
2021-07-12 10:00:00,30.05,30.2,30.04,30.17,150772.0,28.6544,28.7974,28.6449,28.7688,150772.0
2021-07-12 10:05:00,30.18,30.24,30.05,30.05,183680.0,28.7784,28.8356,28.6544,28.6544,183680.0
2021-07-12 10:10:00,30.04,30.09,29.93,29.95,144887.0,28.6449,28.6925,28.54,28.559,144887.0
2021-07-12 10:15:00,29.95,30.1,29.94,30.0,145271.0,28.559,28.7021,28.5495,28.6067,145271.0
2021-07-12 10:20:00,30.0,30.08,29.92,29.99,109455.0,28.6067,28.683,28.5304,28.5972,109455.0
2021-07-12 10:25:00,29.99,30.14,29.98,30.08,110330.0,28.5972,28.7402,28.5876,28.683,110330.0
2021-07-12 10:30:00,30.07,30.19,30.05,30.08,141689.0,28.6735,28.7879,28.6544,28.683,141689.0
2021-07-12 10:35:00,30.08,30.13,30.02,30.09,186165.0,28.683,28.7307,28.6258,28.6925,186165.0
2021-07-12 10:40:00,30.1,30.14,30.02,30.11,101230.0,28.7021,28.7402,28.6258,28.7116,101230.0
2021-07-12 10:45:00,30.11,30.11,29.88,29.89,129219.0,28.7116,28.7116,28.4923,28.5018,129219.0
2021-07-12 10:50:00,29.89,30.04,29.89,30.04,91529.0,28.5018,28.6449,28.5018,28.6449,91529.0
2021-07-12 10:55:00,30.04,30.05,29.97,29.99,128092.0,28.6449,28.6544,28.5781,28.5972,128092.0
2021-07-12 11:00:00,30.0,30.01,29.86,29.98,111751.0,28.6067,28.6162,28.4732,28.5876,111751.0
2021-07-12 11:05:00,29.98,30.05,29.92,29.92,70159.0,28.5876,28.6544,28.5304,28.5304,70159.0
2021-07-12 11:10:00,29.93,29.94,29.86,29.93,98332.0,28.54,28.5495,28.4732,28.54,98332.0
2021-07-12 11:15:00,29.93,30.01,29.91,29.99,72702.0,28.54,28.6162,28.5209,28.5972,72702.0
2021-07-12 11:20:00,29.98,30.07,29.98,30.03,66997.0,28.5876,28.6735,28.5876,28.6353,66997.0
2021-07-12 11:25:00,30.03,30.09,29.98,30.09,86127.0,28.6353,28.6925,28.5876,28.6925,86127.0
2021-07-12 11:30:00,30.09,30.1,30.03,30.05,59375.0,28.6925,28.7021,28.6353,28.6544,59375.0
2021-07-12 11:35:00,30.05,30.08,30.01,30.05,45422.0,28.6544,28.683,28.6162,28.6544,45422.0
2021-07-12 11:40:00,30.05,30.1,30.04,30.04,35071.0,28.6544,28.7021,28.6449,28.6449,35071.0
2021-07-12 11:45:00,30.04,30.06,29.97,30.06,88696.0,28.6449,28.6639,28.5781,28.6639,88696.0
2021-07-12 11:50:00,30.06,30.08,30.02,30.08,30005.0,28.6639,28.683,28.6258,28.683,30005.0
2021-07-12 11:55:00,30.08,30.11,30.07,30.1,54937.0,28.683,28.7116,28.6735,28.7021,54937.0
2021-07-12 12:00:00,30.1,30.11,29.98,30.0,83834.0,28.7021,28.7116,28.5876,28.6067,83834.0
2021-07-12 12:05:00,30.01,30.01,29.96,29.97,75384.0,28.6162,28.6162,28.5686,28.5781,75384.0
2021-07-12 12:10:00,29.98,30.03,29.95,29.99,50203.0,28.5876,28.6353,28.559,28.5972,50203.0
2021-07-12 12:15:00,29.99,30.07,29.98,30.05,46107.0,28.5972,28.6735,28.5876,28.6544,46107.0
2021-07-12 12:20:00,30.04,30.06,29.98,30.0,44890.0,28.6449,28.6639,28.5876,28.6067,44890.0
2021-07-12 12:25:00,30.0,30.01,29.97,29.97,43108.0,28.6067,28.6162,28.5781,28.5781,43108.0
2021-07-12 12:30:00,29.96,30.03,29.94,30.02,49696.0,28.5686,28.6353,28.5495,28.6258,49696.0
2021-07-12 12:35:00,30.02,30.07,30.01,30.04,40840.0,28.6258,28.6735,28.6162,28.6449,40840.0
2021-07-12 12:40:00,30.04,30.05,29.97,30.03,83480.0,28.6449,28.6544,28.5781,28.6353,83480.0
2021-07-12 12:45:00,30.02,30.03,29.97,30.02,30722.0,28.6258,28.6353,28.5781,28.6258,30722.0
2021-07-12 12:50:00,30.01,30.03,29.95,29.95,25493.0,28.6162,28.6353,28.559,28.559,25493.0
2021-07-12 12:55:00,29.95,29.98,29.93,29.96,43144.0,28.559,28.5876,28.54,28.5686,43144.0
2021-07-12 13:00:00,29.97,30.04,29.96,30.02,47788.0,28.5781,28.6449,28.5686,28.6258,47788.0
2021-07-12 13:05:00,30.02,30.06,30.01,30.01,72977.0,28.6258,28.6639,28.6162,28.6162,72977.0
2021-07-12 13:10:00,30.0,30.06,29.98,30.02,36706.0,28.6067,28.6639,28.5876,28.6258,36706.0
2021-07-12 13:15:00,30.02,30.03,29.92,29.94,76492.0,28.6258,28.6353,28.5304,28.5495,76492.0
2021-07-12 13:20:00,29.94,29.97,29.91,29.96,48672.0,28.5495,28.5781,28.5209,28.5686,48672.0
2021-07-12 13:25:00,29.96,30.01,29.95,30.01,23193.0,28.5686,28.6162,28.559,28.6162,23193.0
2021-07-12 13:30:00,30.01,30.05,29.99,30.02,33865.0,28.6162,28.6544,28.5972,28.6258,33865.0
2021-07-12 13:35:00,30.03,30.06,30.0,30.04,80590.0,28.6353,28.6639,28.6067,28.6449,80590.0
2021-07-12 13:40:00,30.04,30.07,30.02,30.05,77262.0,28.6449,28.6735,28.6258,28.6544,77262.0
2021-07-12 13:45:00,30.05,30.06,30.01,30.02,27037.0,28.6544,28.6639,28.6162,28.6258,27037.0
2021-07-12 13:50:00,30.02,30.03,29.99,30.01,62583.0,28.6258,28.6353,28.5972,28.6162,62583.0
2021-07-12 13:55:00,30.0,30.0,29.94,29.98,32086.0,28.6067,28.6067,28.5495,28.5876,32086.0
2021-07-12 14:00:00,29.98,30.04,29.97,30.02,32092.0,28.5876,28.6449,28.5781,28.6258,32092.0
2021-07-12 14:05:00,30.02,30.04,29.94,29.99,31224.0,28.6258,28.6449,28.5495,28.5972,31224.0
2021-07-12 14:10:00,29.98,29.99,29.94,29.96,38095.0,28.5876,28.5972,28.5495,28.5686,38095.0
2021-07-12 14:15:00,29.96,29.98,29.93,29.98,48303.0,28.5686,28.5876,28.54,28.5876,48303.0
2021-07-12 14:20:00,29.99,30.05,29.99,30.04,76290.0,28.5972,28.6544,28.5972,28.6449,76290.0
2021-07-12 14:25:00,30.04,30.12,30.04,30.12,74574.0,28.6449,28.7211,28.6449,28.7211,74574.0
2021-07-12 14:30:00,30.11,30.2,30.11,30.14,155169.0,28.7116,28.7974,28.7116,28.7402,155169.0
2021-07-12 14:35:00,30.14,30.17,30.12,30.14,44397.0,28.7402,28.7688,28.7211,28.7402,44397.0
2021-07-12 14:40:00,30.15,30.2,30.13,30.2,46314.0,28.7497,28.7974,28.7307,28.7974,46314.0
2021-07-12 14:45:00,30.19,30.19,30.15,30.19,58972.0,28.7879,28.7879,28.7497,28.7879,58972.0
2021-07-12 14:50:00,30.19,30.2,30.17,30.2,99360.0,28.7879,28.7974,28.7688,28.7974,99360.0
2021-07-12 14:55:00,30.2,30.2,30.13,30.19,77045.0,28.7974,28.7974,28.7307,28.7879,77045.0
2021-07-12 15:00:00,30.19,30.22,30.18,30.21,45543.0,28.7879,28.8165,28.7784,28.807,45543.0
2021-07-12 15:05:00,30.21,30.23,30.18,30.2,60305.0,28.807,28.826,28.7784,28.7974,60305.0
2021-07-12 15:10:00,30.21,30.25,30.2,30.21,75519.0,28.807,28.8451,28.7974,28.807,75519.0
2021-07-12 15:15:00,30.21,30.25,30.2,30.23,60927.0,28.807,28.8451,28.7974,28.826,60927.0
2021-07-12 15:20:00,30.23,30.26,30.22,30.24,99434.0,28.826,28.8546,28.8165,28.8356,99434.0
2021-07-12 15:25:00,30.25,30.31,30.25,30.3,108979.0,28.8451,28.9023,28.8451,28.8928,108979.0
2021-07-12 15:30:00,30.29,30.3,30.16,30.18,125803.0,28.8832,28.8928,28.7593,28.7784,125803.0
2021-07-12 15:35:00,30.18,30.18,30.08,30.09,89112.0,28.7784,28.7784,28.683,28.6925,89112.0
2021-07-12 15:40:00,30.08,30.13,30.05,30.08,276830.0,28.683,28.7307,28.6544,28.683,276830.0
2021-07-12 15:45:00,30.09,30.13,30.05,30.09,309090.0,28.6925,28.7307,28.6544,28.6925,309090.0
2021-07-12 15:50:00,30.09,30.12,30.04,30.08,408833.0,28.6925,28.7211,28.6449,28.683,408833.0
2021-07-12 15:55:00,30.08,30.09,29.93,30.01,1075789.0,28.683,28.6925,28.54,28.6162,1075789.0
2021-07-13 09:30:00,29.83,29.9,29.59,29.73,379998.0,28.4446,28.5114,28.2158,28.3493,379998.0
2021-07-13 09:35:00,29.72,30.16,29.69,30.14,473377.0,28.3397,28.7593,28.3111,28.7402,473377.0
2021-07-13 09:40:00,30.1,30.15,29.92,29.97,182216.0,28.7021,28.7497,28.5304,28.5781,182216.0
2021-07-13 09:45:00,29.96,30.24,29.91,30.0,155007.0,28.5686,28.8356,28.5209,28.6067,155007.0
2021-07-13 09:50:00,30.01,30.05,29.9,29.98,170937.0,28.6162,28.6544,28.5114,28.5876,170937.0
2021-07-13 09:55:00,29.97,29.98,29.82,29.85,107849.0,28.5781,28.5876,28.4351,28.4637,107849.0
2021-07-13 10:00:00,29.85,29.86,29.57,29.65,214999.0,28.4637,28.4732,28.1967,28.273,214999.0
2021-07-13 10:05:00,29.65,29.74,29.63,29.7,181462.0,28.273,28.3588,28.2539,28.3206,181462.0
2021-07-13 10:10:00,29.69,29.76,29.62,29.63,132700.0,28.3111,28.3779,28.2444,28.2539,132700.0
2021-07-13 10:15:00,29.62,29.68,29.57,29.62,364413.0,28.2444,28.3016,28.1967,28.2444,364413.0
2021-07-13 10:20:00,29.62,29.68,29.53,29.65,275431.0,28.2444,28.3016,28.1585,28.273,275431.0
2021-07-13 10:25:00,29.64,29.66,29.53,29.58,180748.0,28.2634,28.2825,28.1585,28.2062,180748.0
2021-07-13 10:30:00,29.6,29.71,29.57,29.69,105115.0,28.2253,28.3302,28.1967,28.3111,105115.0
2021-07-13 10:35:00,29.69,29.69,29.58,29.61,82567.0,28.3111,28.3111,28.2062,28.2348,82567.0
2021-07-13 10:40:00,29.61,29.64,29.53,29.54,127548.0,28.2348,28.2634,28.1585,28.1681,127548.0
2021-07-13 10:45:00,29.54,29.56,29.49,29.54,120245.0,28.1681,28.1871,28.1204,28.1681,120245.0
2021-07-13 10:50:00,29.54,29.73,29.52,29.71,133158.0,28.1681,28.3493,28.149,28.3302,133158.0
2021-07-13 10:55:00,29.7,29.85,29.69,29.79,97369.0,28.3206,28.4637,28.3111,28.4065,97369.0
2021-07-13 11:00:00,29.81,29.83,29.71,29.71,102729.0,28.4255,28.4446,28.3302,28.3302,102729.0
2021-07-13 11:05:00,29.71,29.83,29.68,29.81,59133.0,28.3302,28.4446,28.3016,28.4255,59133.0
2021-07-13 11:10:00,29.82,29.84,29.72,29.73,120825.0,28.4351,28.4541,28.3397,28.3493,120825.0
2021-07-13 11:15:00,29.74,29.8,29.72,29.74,101437.0,28.3588,28.416,28.3397,28.3588,101437.0
2021-07-13 11:20:00,29.73,29.75,29.68,29.75,51077.0,28.3493,28.3683,28.3016,28.3683,51077.0
2021-07-13 11:25:00,29.74,29.78,29.69,29.74,71333.0,28.3588,28.3969,28.3111,28.3588,71333.0
2021-07-13 11:30:00,29.74,29.83,29.71,29.83,57220.0,28.3588,28.4446,28.3302,28.4446,57220.0
2021-07-13 11:35:00,29.82,29.95,29.77,29.93,143021.0,28.4351,28.559,28.3874,28.54,143021.0
2021-07-13 11:40:00,29.93,29.95,29.88,29.92,67277.0,28.54,28.559,28.4923,28.5304,67277.0
2021-07-13 11:45:00,29.92,29.96,29.89,29.92,44931.0,28.5304,28.5686,28.5018,28.5304,44931.0
2021-07-13 11:50:00,29.93,29.95,29.88,29.89,43708.0,28.54,28.559,28.4923,28.5018,43708.0
2021-07-13 11:55:00,29.89,29.91,29.85,29.89,74284.0,28.5018,28.5209,28.4637,28.5018,74284.0
2021-07-13 12:00:00,29.89,30.01,29.88,29.97,86936.0,28.5018,28.6162,28.4923,28.5781,86936.0
2021-07-13 12:05:00,29.97,30.03,29.94,30.01,106323.0,28.5781,28.6353,28.5495,28.6162,106323.0
2021-07-13 12:10:00,30.01,30.06,30.0,30.01,94001.0,28.6162,28.6639,28.6067,28.6162,94001.0
2021-07-13 12:15:00,30.0,30.04,29.96,29.96,113322.0,28.6067,28.6449,28.5686,28.5686,113322.0
2021-07-13 12:20:00,29.96,30.03,29.95,30.0,114295.0,28.5686,28.6353,28.559,28.6067,114295.0
2021-07-13 12:25:00,29.99,29.99,29.96,29.96,130883.0,28.5972,28.5972,28.5686,28.5686,130883.0
2021-07-13 12:30:00,29.96,29.99,29.92,29.94,126433.0,28.5686,28.5972,28.5304,28.5495,126433.0
2021-07-13 12:35:00,29.95,29.99,29.93,29.96,57803.0,28.559,28.5972,28.54,28.5686,57803.0
2021-07-13 12:40:00,29.96,30.01,29.94,29.95,128798.0,28.5686,28.6162,28.5495,28.559,128798.0
2021-07-13 12:45:00,29.95,29.99,29.92,29.97,114373.0,28.559,28.5972,28.5304,28.5781,114373.0
2021-07-13 12:50:00,29.98,30.01,29.96,30.01,55905.0,28.5876,28.6162,28.5686,28.6162,55905.0
2021-07-13 12:55:00,30.01,30.01,29.91,29.92,65285.0,28.6162,28.6162,28.5209,28.5304,65285.0
2021-07-13 13:00:00,29.92,30.0,29.91,29.95,47373.0,28.5304,28.6067,28.5209,28.559,47373.0
2021-07-13 13:05:00,29.95,29.97,29.9,29.93,30474.0,28.559,28.5781,28.5114,28.54,30474.0
2021-07-13 13:10:00,29.92,29.93,29.86,29.87,51462.0,28.5304,28.54,28.4732,28.4828,51462.0
2021-07-13 13:15:00,29.87,29.89,29.82,29.82,38602.0,28.4828,28.5018,28.4351,28.4351,38602.0
2021-07-13 13:20:00,29.83,30.0,29.82,29.98,78875.0,28.4446,28.6067,28.4351,28.5876,78875.0
2021-07-13 13:25:00,29.98,30.02,29.96,29.99,63678.0,28.5876,28.6258,28.5686,28.5972,63678.0
2021-07-13 13:30:00,29.98,30.0,29.93,29.97,58079.0,28.5876,28.6067,28.54,28.5781,58079.0
2021-07-13 13:35:00,29.98,30.0,29.93,30.0,40731.0,28.5876,28.6067,28.54,28.6067,40731.0
2021-07-13 13:40:00,30.0,30.05,29.97,30.0,108062.0,28.6067,28.6544,28.5781,28.6067,108062.0
2021-07-13 13:45:00,30.0,30.06,29.99,30.06,101029.0,28.6067,28.6639,28.5972,28.6639,101029.0
2021-07-13 13:50:00,30.06,30.12,30.06,30.12,94201.0,28.6639,28.7211,28.6639,28.7211,94201.0
2021-07-13 13:55:00,30.11,30.25,30.11,30.22,196620.0,28.7116,28.8451,28.7116,28.8165,196620.0
2021-07-13 14:00:00,30.21,30.26,30.14,30.15,159970.0,28.807,28.8546,28.7402,28.7497,159970.0
2021-07-13 14:05:00,30.15,30.17,30.1,30.15,77058.0,28.7497,28.7688,28.7021,28.7497,77058.0
2021-07-13 14:10:00,30.16,30.21,30.14,30.21,73558.0,28.7593,28.807,28.7402,28.807,73558.0
2021-07-13 14:15:00,30.2,30.23,30.19,30.21,85685.0,28.7974,28.826,28.7879,28.807,85685.0
2021-07-13 14:20:00,30.21,30.27,30.18,30.26,145084.0,28.807,28.8642,28.7784,28.8546,145084.0
2021-07-13 14:25:00,30.25,30.27,30.2,30.22,81090.0,28.8451,28.8642,28.7974,28.8165,81090.0
2021-07-13 14:30:00,30.22,30.26,30.2,30.23,68309.0,28.8165,28.8546,28.7974,28.826,68309.0
2021-07-13 14:35:00,30.23,30.25,30.22,30.24,60018.0,28.826,28.8451,28.8165,28.8356,60018.0
2021-07-13 14:40:00,30.24,30.25,30.18,30.21,82112.0,28.8356,28.8451,28.7784,28.807,82112.0
2021-07-13 14:45:00,30.21,30.21,30.16,30.19,56990.0,28.807,28.807,28.7593,28.7879,56990.0
2021-07-13 14:50:00,30.19,30.2,30.16,30.16,59503.0,28.7879,28.7974,28.7593,28.7593,59503.0
2021-07-13 14:55:00,30.16,30.16,30.1,30.11,78323.0,28.7593,28.7593,28.7021,28.7116,78323.0
2021-07-13 15:00:00,30.11,30.18,30.1,30.18,90333.0,28.7116,28.7784,28.7021,28.7784,90333.0
2021-07-13 15:05:00,30.17,30.2,30.14,30.15,33577.0,28.7688,28.7974,28.7402,28.7497,33577.0
2021-07-13 15:10:00,30.15,30.17,30.12,30.12,45039.0,28.7497,28.7688,28.7211,28.7211,45039.0
2021-07-13 15:15:00,30.13,30.21,30.12,30.15,76379.0,28.7307,28.807,28.7211,28.7497,76379.0
2021-07-13 15:20:00,30.16,30.17,30.09,30.12,48922.0,28.7593,28.7688,28.6925,28.7211,48922.0
2021-07-13 15:25:00,30.11,30.13,30.08,30.12,172206.0,28.7116,28.7307,28.683,28.7211,172206.0
2021-07-13 15:30:00,30.13,30.15,30.08,30.12,113777.0,28.7307,28.7497,28.683,28.7211,113777.0
2021-07-13 15:35:00,30.12,30.12,30.01,30.01,138195.0,28.7211,28.7211,28.6162,28.6162,138195.0
2021-07-13 15:40:00,30.01,30.11,30.0,30.09,114865.0,28.6162,28.7116,28.6067,28.6925,114865.0
2021-07-13 15:45:00,30.09,30.11,30.05,30.08,179543.0,28.6925,28.7116,28.6544,28.683,179543.0
2021-07-13 15:50:00,30.09,30.14,30.08,30.14,246343.0,28.6925,28.7402,28.683,28.7402,246343.0
2021-07-13 15:55:00,30.13,30.14,30.01,30.07,531289.0,28.7307,28.7402,28.6162,28.6735,531289.0
2021-07-14 09:30:00,30.21,30.49,30.13,30.39,681536.0,28.807,29.074,28.7307,28.9786,681536.0
2021-07-14 09:35:00,30.38,30.63,30.38,30.49,554160.0,28.9691,29.2075,28.9691,29.074,554160.0
2021-07-14 09:40:00,30.5,30.51,30.06,30.07,591824.0,29.0835,29.093,28.6639,28.6735,591824.0
2021-07-14 09:45:00,30.08,30.1,29.85,29.9,401927.0,28.683,28.7021,28.4637,28.5114,401927.0
2021-07-14 09:50:00,29.89,29.9,29.7,29.81,294601.0,28.5018,28.5114,28.3206,28.4255,294601.0
2021-07-14 09:55:00,29.82,29.89,29.72,29.73,273755.0,28.4351,28.5018,28.3397,28.3493,273755.0
2021-07-14 10:00:00,29.74,29.78,29.55,29.61,278616.0,28.3588,28.3969,28.1776,28.2348,278616.0
2021-07-14 10:05:00,29.61,29.68,29.55,29.55,173098.0,28.2348,28.3016,28.1776,28.1776,173098.0
2021-07-14 10:10:00,29.55,29.64,29.5,29.57,203361.0,28.1776,28.2634,28.1299,28.1967,203361.0
2021-07-14 10:15:00,29.56,29.68,29.53,29.6,143381.0,28.1871,28.3016,28.1585,28.2253,143381.0
2021-07-14 10:20:00,29.61,29.7,29.52,29.65,182074.0,28.2348,28.3206,28.149,28.273,182074.0
2021-07-14 10:25:00,29.64,29.66,29.51,29.66,280890.0,28.2634,28.2825,28.1395,28.2825,280890.0
2021-07-14 10:30:00,29.66,29.67,29.35,29.36,224047.0,28.2825,28.292,27.9869,27.9964,224047.0
2021-07-14 10:35:00,29.37,29.4,29.26,29.36,261798.0,28.006,28.0346,27.9011,27.9964,261798.0
2021-07-14 10:40:00,29.37,29.38,29.25,29.3,132712.0,28.006,28.0155,27.8915,27.9392,132712.0
2021-07-14 10:45:00,29.3,29.42,29.27,29.42,144915.0,27.9392,28.0536,27.9106,28.0536,144915.0
2021-07-14 10:50:00,29.42,29.43,29.25,29.27,152281.0,28.0536,28.0632,27.8915,27.9106,152281.0
2021-07-14 10:55:00,29.26,29.31,29.19,29.19,179285.0,27.9011,27.9488,27.8343,27.8343,179285.0
2021-07-14 11:00:00,29.19,29.23,29.13,29.21,157513.0,27.8343,27.8725,27.7771,27.8534,157513.0
2021-07-14 11:05:00,29.2,29.25,29.07,29.09,188471.0,27.8439,27.8915,27.7199,27.739,188471.0
2021-07-14 11:10:00,29.08,29.19,29.07,29.12,108911.0,27.7294,27.8343,27.7199,27.7676,108911.0
2021-07-14 11:15:00,29.11,29.14,29.04,29.05,138859.0,27.758,27.7867,27.6913,27.7008,138859.0
2021-07-14 11:20:00,29.05,29.05,28.97,29.0,187399.0,27.7008,27.7008,27.6245,27.6532,187399.0
2021-07-14 11:25:00,29.0,29.01,28.84,28.93,247687.0,27.6532,27.6627,27.5006,27.5864,247687.0
2021-07-14 11:30:00,28.94,29.04,28.84,28.86,236142.0,27.5959,27.6913,27.5006,27.5197,236142.0
2021-07-14 11:35:00,28.86,28.88,28.56,28.56,392412.0,27.5197,27.5387,27.2336,27.2336,392412.0
2021-07-14 11:40:00,28.56,28.6,28.44,28.53,473460.0,27.2336,27.2717,27.1192,27.205,473460.0
2021-07-14 11:45:00,28.53,28.57,28.46,28.5,251572.0,27.205,27.2431,27.1382,27.1764,251572.0
2021-07-14 11:50:00,28.5,28.51,28.37,28.44,275177.0,27.1764,27.1859,27.0524,27.1192,275177.0
2021-07-14 11:55:00,28.42,28.42,28.23,28.32,436433.0,27.1001,27.1001,26.9189,27.0047,436433.0
2021-07-14 12:00:00,28.32,28.57,28.29,28.55,206755.0,27.0047,27.2431,26.9761,27.2241,206755.0
2021-07-14 12:05:00,28.55,28.56,28.34,28.36,254449.0,27.2241,27.2336,27.0238,27.0429,254449.0
2021-07-14 12:10:00,28.36,28.46,28.32,28.39,158523.0,27.0429,27.1382,27.0047,27.0715,158523.0
2021-07-14 12:15:00,28.39,28.43,28.31,28.33,127837.0,27.0715,27.1096,26.9952,27.0143,127837.0
2021-07-14 12:20:00,28.31,28.43,28.3,28.38,112575.0,26.9952,27.1096,26.9857,27.062,112575.0
2021-07-14 12:25:00,28.39,28.47,28.35,28.46,98402.0,27.0715,27.1478,27.0333,27.1382,98402.0
2021-07-14 12:30:00,28.47,28.61,28.41,28.57,205013.0,27.1478,27.2813,27.0906,27.2431,205013.0
2021-07-14 12:35:00,28.56,28.58,28.5,28.57,135587.0,27.2336,27.2527,27.1764,27.2431,135587.0
2021-07-14 12:40:00,28.57,28.57,28.45,28.47,154760.0,27.2431,27.2431,27.1287,27.1478,154760.0
2021-07-14 12:45:00,28.48,28.48,28.32,28.39,175754.0,27.1573,27.1573,27.0047,27.0715,175754.0
2021-07-14 12:50:00,28.38,28.49,28.34,28.47,114904.0,27.062,27.1668,27.0238,27.1478,114904.0
2021-07-14 12:55:00,28.47,28.5,28.44,28.48,66817.0,27.1478,27.1764,27.1192,27.1573,66817.0
2021-07-14 13:00:00,28.47,28.58,28.42,28.55,100596.0,27.1478,27.2527,27.1001,27.2241,100596.0
2021-07-14 13:05:00,28.55,28.59,28.46,28.47,225670.0,27.2241,27.2622,27.1382,27.1478,225670.0
2021-07-14 13:10:00,28.48,28.54,28.44,28.5,57930.0,27.1573,27.2145,27.1192,27.1764,57930.0
2021-07-14 13:15:00,28.5,28.5,28.27,28.31,210848.0,27.1764,27.1764,26.9571,26.9952,210848.0
2021-07-14 13:20:00,28.3,28.45,28.25,28.37,155240.0,26.9857,27.1287,26.938,27.0524,155240.0
2021-07-14 13:25:00,28.37,28.38,28.28,28.36,95406.0,27.0524,27.062,26.9666,27.0429,95406.0
2021-07-14 13:30:00,28.36,28.49,28.34,28.35,95762.0,27.0429,27.1668,27.0238,27.0333,95762.0
2021-07-14 13:35:00,28.35,28.4,28.3,28.33,68294.0,27.0333,27.081,26.9857,27.0143,68294.0
2021-07-14 13:40:00,28.32,28.36,28.28,28.36,67232.0,27.0047,27.0429,26.9666,27.0429,67232.0
2021-07-14 13:45:00,28.35,28.39,28.3,28.37,140118.0,27.0333,27.0715,26.9857,27.0524,140118.0
2021-07-14 13:50:00,28.37,28.41,28.36,28.4,69330.0,27.0524,27.0906,27.0429,27.081,69330.0
2021-07-14 13:55:00,28.39,28.4,28.32,28.35,83004.0,27.0715,27.081,27.0047,27.0333,83004.0
2021-07-14 14:00:00,28.35,28.41,28.33,28.34,85777.0,27.0333,27.0906,27.0143,27.0238,85777.0
2021-07-14 14:05:00,28.34,28.35,28.21,28.28,203362.0,27.0238,27.0333,26.8998,26.9666,203362.0
2021-07-14 14:10:00,28.27,28.36,28.27,28.34,101210.0,26.9571,27.0429,26.9571,27.0238,101210.0
2021-07-14 14:15:00,28.34,28.4,28.23,28.24,149172.0,27.0238,27.081,26.9189,26.9285,149172.0
2021-07-14 14:20:00,28.25,28.28,28.22,28.26,113570.0,26.938,26.9666,26.9094,26.9475,113570.0
2021-07-14 14:25:00,28.26,28.28,28.19,28.21,254364.0,26.9475,26.9666,26.8808,26.8998,254364.0
2021-07-14 14:30:00,28.21,28.28,28.18,28.21,177144.0,26.8998,26.9666,26.8712,26.8998,177144.0
2021-07-14 14:35:00,28.21,28.25,28.2,28.21,116763.0,26.8998,26.938,26.8903,26.8998,116763.0
2021-07-14 14:40:00,28.22,28.25,28.18,28.2,128616.0,26.9094,26.938,26.8712,26.8903,128616.0
2021-07-14 14:45:00,28.2,28.26,28.16,28.26,179998.0,26.8903,26.9475,26.8522,26.9475,179998.0
2021-07-14 14:50:00,28.25,28.27,28.16,28.2,287585.0,26.938,26.9571,26.8522,26.8903,287585.0
2021-07-14 14:55:00,28.2,28.2,28.05,28.08,470936.0,26.8903,26.8903,26.7473,26.7759,470936.0
2021-07-14 15:00:00,28.07,28.12,28.05,28.08,132565.0,26.7663,26.814,26.7473,26.7759,132565.0
2021-07-14 15:05:00,28.08,28.13,28.06,28.1,86082.0,26.7759,26.8236,26.7568,26.795,86082.0
2021-07-14 15:10:00,28.11,28.11,28.03,28.04,98408.0,26.8045,26.8045,26.7282,26.7377,98408.0
2021-07-14 15:15:00,28.04,28.04,27.95,27.98,503147.0,26.7377,26.7377,26.6519,26.6805,503147.0
2021-07-14 15:20:00,27.99,28.0,27.8,27.82,458459.0,26.6901,26.6996,26.5089,26.528,458459.0
2021-07-14 15:25:00,27.8,27.86,27.78,27.86,352367.0,26.5089,26.5661,26.4898,26.5661,352367.0
2021-07-14 15:30:00,27.86,27.87,27.71,27.71,316382.0,26.5661,26.5756,26.4231,26.4231,316382.0
2021-07-14 15:35:00,27.71,27.78,27.69,27.73,279999.0,26.4231,26.4898,26.404,26.4421,279999.0
2021-07-14 15:40:00,27.73,27.74,27.66,27.67,322548.0,26.4421,26.4517,26.3754,26.3849,322548.0
2021-07-14 15:45:00,27.68,27.74,27.65,27.7,534384.0,26.3945,26.4517,26.3659,26.4135,534384.0
2021-07-14 15:50:00,27.69,27.74,27.63,27.71,706146.0,26.404,26.4517,26.3468,26.4231,706146.0
2021-07-14 15:55:00,27.71,27.91,27.68,27.82,1589774.0,26.4231,26.6138,26.3945,26.528,1589774.0
2021-07-15 09:30:00,27.69,28.26,27.55,28.06,1056913.0,26.404,26.9475,26.2705,26.7568,1056913.0
2021-07-15 09:35:00,28.06,28.17,27.98,28.0,626270.0,26.7568,26.8617,26.6805,26.6996,626270.0
2021-07-15 09:40:00,28.0,28.03,27.75,27.96,679664.0,26.6996,26.7282,26.4612,26.6615,679664.0
2021-07-15 09:45:00,27.96,28.06,27.92,27.99,236226.0,26.6615,26.7568,26.6233,26.6901,236226.0
2021-07-15 09:50:00,27.99,28.1,27.76,27.82,370301.0,26.6901,26.795,26.4707,26.528,370301.0
2021-07-15 09:55:00,27.82,28.05,27.81,28.02,224738.0,26.528,26.7473,26.5184,26.7187,224738.0
2021-07-15 10:00:00,28.01,28.11,27.97,28.07,367017.0,26.7091,26.8045,26.671,26.7663,367017.0
2021-07-15 10:05:00,28.08,28.1,27.9,27.97,233105.0,26.7759,26.795,26.6042,26.671,233105.0
2021-07-15 10:10:00,27.97,28.0,27.85,27.9,216491.0,26.671,26.6996,26.5566,26.6042,216491.0
2021-07-15 10:15:00,27.9,27.96,27.65,27.69,257410.0,26.6042,26.6615,26.3659,26.404,257410.0
2021-07-15 10:20:00,27.69,27.73,27.58,27.68,336077.0,26.404,26.4421,26.2991,26.3945,336077.0
2021-07-15 10:25:00,27.68,27.7,27.51,27.55,239022.0,26.3945,26.4135,26.2324,26.2705,239022.0
2021-07-15 10:30:00,27.54,27.58,27.36,27.38,333883.0,26.261,26.2991,26.0893,26.1084,333883.0
2021-07-15 10:35:00,27.39,27.49,27.35,27.46,193405.0,26.1179,26.2133,26.0798,26.1847,193405.0
2021-07-15 10:40:00,27.45,27.51,27.38,27.39,138767.0,26.1751,26.2324,26.1084,26.1179,138767.0
2021-07-15 10:45:00,27.4,27.52,27.39,27.5,184140.0,26.1275,26.2419,26.1179,26.2228,184140.0
2021-07-15 10:50:00,27.51,27.66,27.48,27.64,259166.0,26.2324,26.3754,26.2037,26.3563,259166.0
2021-07-15 10:55:00,27.64,27.69,27.59,27.68,213131.0,26.3563,26.404,26.3086,26.3945,213131.0
2021-07-15 11:00:00,27.68,27.76,27.42,27.5,362777.0,26.3945,26.4707,26.1465,26.2228,362777.0
2021-07-15 11:05:00,27.49,27.65,27.49,27.59,143058.0,26.2133,26.3659,26.2133,26.3086,143058.0
2021-07-15 11:10:00,27.58,27.69,27.55,27.64,196541.0,26.2991,26.404,26.2705,26.3563,196541.0
2021-07-15 11:15:00,27.64,27.69,27.63,27.68,109594.0,26.3563,26.404,26.3468,26.3945,109594.0
2021-07-15 11:20:00,27.68,27.77,27.68,27.75,122295.0,26.3945,26.4803,26.3945,26.4612,122295.0
2021-07-15 11:25:00,27.74,27.76,27.69,27.75,94183.0,26.4517,26.4707,26.404,26.4612,94183.0
2021-07-15 11:30:00,27.76,27.8,27.71,27.78,123707.0,26.4707,26.5089,26.4231,26.4898,123707.0
2021-07-15 11:35:00,27.78,27.95,27.76,27.95,150771.0,26.4898,26.6519,26.4707,26.6519,150771.0
2021-07-15 11:40:00,27.94,27.98,27.89,27.94,134238.0,26.6424,26.6805,26.5947,26.6424,134238.0
2021-07-15 11:45:00,27.93,27.95,27.86,27.92,78295.0,26.6328,26.6519,26.5661,26.6233,78295.0
2021-07-15 11:50:00,27.93,27.97,27.85,27.96,95807.0,26.6328,26.671,26.5566,26.6615,95807.0
2021-07-15 11:55:00,27.95,28.0,27.85,27.86,105881.0,26.6519,26.6996,26.5566,26.5661,105881.0
2021-07-15 12:00:00,27.86,27.89,27.84,27.84,77349.0,26.5661,26.5947,26.547,26.547,77349.0
2021-07-15 12:05:00,27.84,27.87,27.72,27.73,168088.0,26.547,26.5756,26.4326,26.4421,168088.0
2021-07-15 12:10:00,27.73,27.9,27.73,27.87,103812.0,26.4421,26.6042,26.4421,26.5756,103812.0
2021-07-15 12:15:00,27.87,27.88,27.74,27.76,183092.0,26.5756,26.5852,26.4517,26.4707,183092.0
2021-07-15 12:20:00,27.75,27.79,27.72,27.76,84419.0,26.4612,26.4994,26.4326,26.4707,84419.0
2021-07-15 12:25:00,27.77,27.84,27.74,27.79,95282.0,26.4803,26.547,26.4517,26.4994,95282.0
2021-07-15 12:30:00,27.79,27.8,27.74,27.75,77284.0,26.4994,26.5089,26.4517,26.4612,77284.0
2021-07-15 12:35:00,27.74,27.75,27.69,27.72,72574.0,26.4517,26.4612,26.404,26.4326,72574.0
2021-07-15 12:40:00,27.71,27.75,27.67,27.74,100451.0,26.4231,26.4612,26.3849,26.4517,100451.0
2021-07-15 12:45:00,27.74,27.74,27.62,27.68,124617.0,26.4517,26.4517,26.3372,26.3945,124617.0
2021-07-15 12:50:00,27.67,27.67,27.61,27.64,75537.0,26.3849,26.3849,26.3277,26.3563,75537.0
2021-07-15 12:55:00,27.64,27.64,27.59,27.59,47191.0,26.3563,26.3563,26.3086,26.3086,47191.0
2021-07-15 13:00:00,27.59,27.59,27.51,27.52,108430.0,26.3086,26.3086,26.2324,26.2419,108430.0
2021-07-15 13:05:00,27.51,27.54,27.48,27.52,150088.0,26.2324,26.261,26.2037,26.2419,150088.0
2021-07-15 13:10:00,27.52,27.52,27.45,27.46,122235.0,26.2419,26.2419,26.1751,26.1847,122235.0
2021-07-15 13:15:00,27.46,27.47,27.36,27.37,141235.0,26.1847,26.1942,26.0893,26.0989,141235.0
2021-07-15 13:20:00,27.36,27.46,27.34,27.38,218963.0,26.0893,26.1847,26.0703,26.1084,218963.0
2021-07-15 13:25:00,27.38,27.45,27.37,27.39,118978.0,26.1084,26.1751,26.0989,26.1179,118978.0
2021-07-15 13:30:00,27.39,27.41,27.31,27.32,128332.0,26.1179,26.137,26.0416,26.0512,128332.0
2021-07-15 13:35:00,27.31,27.32,27.19,27.21,270988.0,26.0416,26.0512,25.9272,25.9463,270988.0
2021-07-15 13:40:00,27.21,27.22,27.07,27.07,220665.0,25.9463,25.9558,25.8128,25.8128,220665.0
2021-07-15 13:45:00,27.07,27.12,27.06,27.07,124526.0,25.8128,25.8605,25.8033,25.8128,124526.0
2021-07-15 13:50:00,27.07,27.17,27.01,27.02,257208.0,25.8128,25.9081,25.7556,25.7651,257208.0
2021-07-15 13:55:00,27.01,27.07,26.97,27.01,356145.0,25.7556,25.8128,25.7174,25.7556,356145.0
2021-07-15 14:00:00,27.0,27.13,26.99,27.06,110089.0,25.746,25.87,25.7365,25.8033,110089.0
2021-07-15 14:05:00,27.07,27.2,27.05,27.16,184464.0,25.8128,25.9368,25.7937,25.8986,184464.0
2021-07-15 14:10:00,27.17,27.23,27.14,27.19,81838.0,25.9081,25.9654,25.8795,25.9272,81838.0
2021-07-15 14:15:00,27.19,27.27,27.17,27.22,79647.0,25.9272,26.0035,25.9081,25.9558,79647.0
2021-07-15 14:20:00,27.22,27.26,27.2,27.26,76608.0,25.9558,25.994,25.9368,25.994,76608.0
2021-07-15 14:25:00,27.26,27.29,27.15,27.23,145184.0,25.994,26.0226,25.8891,25.9654,145184.0
2021-07-15 14:30:00,27.23,27.24,27.2,27.21,82645.0,25.9654,25.9749,25.9368,25.9463,82645.0
2021-07-15 14:35:00,27.21,27.25,27.2,27.22,73302.0,25.9463,25.9844,25.9368,25.9558,73302.0
2021-07-15 14:40:00,27.21,27.22,27.13,27.15,192351.0,25.9463,25.9558,25.87,25.8891,192351.0
2021-07-15 14:45:00,27.14,27.17,27.07,27.13,381220.0,25.8795,25.9081,25.8128,25.87,381220.0
2021-07-15 14:50:00,27.13,27.15,27.06,27.1,186353.0,25.87,25.8891,25.8033,25.8414,186353.0
2021-07-15 14:55:00,27.1,27.15,27.09,27.11,120617.0,25.8414,25.8891,25.8319,25.8509,120617.0
2021-07-15 15:00:00,27.12,27.19,27.08,27.16,194564.0,25.8605,25.9272,25.8223,25.8986,194564.0
2021-07-15 15:05:00,27.16,27.16,27.12,27.16,67526.0,25.8986,25.8986,25.8605,25.8986,67526.0
2021-07-15 15:10:00,27.15,27.16,27.1,27.14,202031.0,25.8891,25.8986,25.8414,25.8795,202031.0
2021-07-15 15:15:00,27.14,27.15,27.06,27.06,154967.0,25.8795,25.8891,25.8033,25.8033,154967.0
2021-07-15 15:20:00,27.06,27.07,26.93,27.01,655979.0,25.8033,25.8128,25.6793,25.7556,655979.0
2021-07-15 15:25:00,27.01,27.11,27.0,27.05,163921.0,25.7556,25.8509,25.746,25.7937,163921.0
2021-07-15 15:30:00,27.06,27.11,27.05,27.08,162730.0,25.8033,25.8509,25.7937,25.8223,162730.0
2021-07-15 15:35:00,27.08,27.14,27.04,27.13,177386.0,25.8223,25.8795,25.7842,25.87,177386.0
2021-07-15 15:40:00,27.13,27.15,27.08,27.12,115739.0,25.87,25.8891,25.8223,25.8605,115739.0
2021-07-15 15:45:00,27.12,27.17,27.1,27.15,193614.0,25.8605,25.9081,25.8414,25.8891,193614.0
2021-07-15 15:50:00,27.14,27.27,27.14,27.25,317965.0,25.8795,26.0035,25.8795,25.9844,317965.0
2021-07-15 15:55:00,27.25,27.26,27.19,27.23,634851.0,25.9844,25.994,25.9272,25.9654,634851.0
2021-07-16 09:30:00,27.5,27.59,27.15,27.38,567869.0,26.2228,26.3086,25.8891,26.1084,567869.0
2021-07-16 09:35:00,27.36,27.36,27.03,27.04,323516.0,26.0893,26.0893,25.7746,25.7842,323516.0
2021-07-16 09:40:00,27.03,27.1,26.89,27.0,430953.0,25.7746,25.8414,25.6412,25.746,430953.0
2021-07-16 09:45:00,26.99,27.02,26.72,26.76,336553.0,25.7365,25.7651,25.479,25.5172,336553.0
2021-07-16 09:50:00,26.77,27.09,26.75,27.08,397887.0,25.5267,25.8319,25.5077,25.8223,397887.0
2021-07-16 09:55:00,27.08,27.12,26.95,27.05,214915.0,25.8223,25.8605,25.6984,25.7937,214915.0
2021-07-16 10:00:00,27.05,27.06,26.87,26.89,200879.0,25.7937,25.8033,25.6221,25.6412,200879.0
2021-07-16 10:05:00,26.91,26.91,26.73,26.75,145081.0,25.6602,25.6602,25.4886,25.5077,145081.0
2021-07-16 10:10:00,26.75,26.78,26.61,26.63,307814.0,25.5077,25.5363,25.3742,25.3932,307814.0
2021-07-16 10:15:00,26.63,26.66,26.55,26.59,196060.0,25.3932,25.4218,25.3169,25.3551,196060.0
2021-07-16 10:20:00,26.59,26.65,26.48,26.49,277419.0,25.3551,25.4123,25.2502,25.2597,277419.0
2021-07-16 10:25:00,26.5,26.51,26.35,26.38,309995.0,25.2693,25.2788,25.1262,25.1548,309995.0
2021-07-16 10:30:00,26.37,26.62,26.35,26.58,266390.0,25.1453,25.3837,25.1262,25.3455,266390.0
2021-07-16 10:35:00,26.58,26.61,26.47,26.52,183106.0,25.3455,25.3742,25.2407,25.2883,183106.0
2021-07-16 10:40:00,26.51,26.51,26.38,26.42,197841.0,25.2788,25.2788,25.1548,25.193,197841.0
2021-07-16 10:45:00,26.43,26.5,26.31,26.37,207232.0,25.2025,25.2693,25.0881,25.1453,207232.0
2021-07-16 10:50:00,26.37,26.54,26.34,26.53,202935.0,25.1453,25.3074,25.1167,25.2979,202935.0
2021-07-16 10:55:00,26.52,26.68,26.5,26.63,272169.0,25.2883,25.4409,25.2693,25.3932,272169.0
2021-07-16 11:00:00,26.63,26.63,26.45,26.46,184687.0,25.3932,25.3932,25.2216,25.2311,184687.0
2021-07-16 11:05:00,26.46,26.6,26.45,26.56,220734.0,25.2311,25.3646,25.2216,25.3265,220734.0
2021-07-16 11:10:00,26.55,26.64,26.55,26.61,113421.0,25.3169,25.4028,25.3169,25.3742,113421.0
2021-07-16 11:15:00,26.61,26.63,26.48,26.61,197909.0,25.3742,25.3932,25.2502,25.3742,197909.0
2021-07-16 11:20:00,26.6,26.78,26.6,26.78,152737.0,25.3646,25.5363,25.3646,25.5363,152737.0
2021-07-16 11:25:00,26.78,26.82,26.73,26.74,236966.0,25.5363,25.5744,25.4886,25.4981,236966.0
2021-07-16 11:30:00,26.73,26.83,26.73,26.82,151316.0,25.4886,25.5839,25.4886,25.5744,151316.0
2021-07-16 11:35:00,26.83,26.88,26.81,26.86,143901.0,25.5839,25.6316,25.5649,25.6125,143901.0
2021-07-16 11:40:00,26.87,26.88,26.8,26.85,130200.0,25.6221,25.6316,25.5553,25.603,130200.0
2021-07-16 11:45:00,26.84,26.84,26.73,26.75,98086.0,25.5935,25.5935,25.4886,25.5077,98086.0
2021-07-16 11:50:00,26.75,26.8,26.71,26.75,135243.0,25.5077,25.5553,25.4695,25.5077,135243.0
2021-07-16 11:55:00,26.74,26.76,26.72,26.75,117831.0,25.4981,25.5172,25.479,25.5077,117831.0
2021-07-16 12:00:00,26.75,26.76,26.7,26.74,115448.0,25.5077,25.5172,25.46,25.4981,115448.0
2021-07-16 12:05:00,26.73,26.76,26.72,26.75,108542.0,25.4886,25.5172,25.479,25.5077,108542.0
2021-07-16 12:10:00,26.75,26.82,26.75,26.78,122840.0,25.5077,25.5744,25.5077,25.5363,122840.0
2021-07-16 12:15:00,26.79,26.82,26.77,26.81,103206.0,25.5458,25.5744,25.5267,25.5649,103206.0
2021-07-16 12:20:00,26.82,26.82,26.62,26.62,283436.0,25.5744,25.5744,25.3837,25.3837,283436.0
2021-07-16 12:25:00,26.63,26.63,26.52,26.57,152273.0,25.3932,25.3932,25.2883,25.336,152273.0
2021-07-16 12:30:00,26.56,26.63,26.56,26.63,71400.0,25.3265,25.3932,25.3265,25.3932,71400.0
2021-07-16 12:35:00,26.62,26.62,26.58,26.6,82702.0,25.3837,25.3837,25.3455,25.3646,82702.0
2021-07-16 12:40:00,26.6,26.66,26.59,26.66,64620.0,25.3646,25.4218,25.3551,25.4218,64620.0
2021-07-16 12:45:00,26.65,26.68,26.57,26.6,120540.0,25.4123,25.4409,25.336,25.3646,120540.0
2021-07-16 12:50:00,26.59,26.62,26.55,26.55,98308.0,25.3551,25.3837,25.3169,25.3169,98308.0
2021-07-16 12:55:00,26.55,26.58,26.52,26.56,144668.0,25.3169,25.3455,25.2883,25.3265,144668.0
2021-07-16 13:00:00,26.57,26.58,26.51,26.54,106140.0,25.336,25.3455,25.2788,25.3074,106140.0
2021-07-16 13:05:00,26.53,26.54,26.47,26.49,148876.0,25.2979,25.3074,25.2407,25.2597,148876.0
2021-07-16 13:10:00,26.48,26.48,26.39,26.41,195309.0,25.2502,25.2502,25.1644,25.1834,195309.0
2021-07-16 13:15:00,26.41,26.45,26.39,26.43,87772.0,25.1834,25.2216,25.1644,25.2025,87772.0
2021-07-16 13:20:00,26.43,26.44,26.37,26.39,108697.0,25.2025,25.212,25.1453,25.1644,108697.0
2021-07-16 13:25:00,26.39,26.41,26.36,26.37,82996.0,25.1644,25.1834,25.1358,25.1453,82996.0
2021-07-16 13:30:00,26.37,26.39,26.28,26.3,209241.0,25.1453,25.1644,25.0595,25.0786,209241.0
2021-07-16 13:35:00,26.29,26.34,26.26,26.28,115441.0,25.069,25.1167,25.0404,25.0595,115441.0
2021-07-16 13:40:00,26.28,26.28,26.17,26.19,169510.0,25.0595,25.0595,24.9546,24.9737,169510.0
2021-07-16 13:45:00,26.19,26.2,26.12,26.15,271784.0,24.9737,24.9832,24.9069,24.9355,271784.0
2021-07-16 13:50:00,26.14,26.18,26.12,26.13,167574.0,24.926,24.9641,24.9069,24.9164,167574.0
2021-07-16 13:55:00,26.12,26.23,26.11,26.2,139336.0,24.9069,25.0118,24.8974,24.9832,139336.0
2021-07-16 14:00:00,26.19,26.21,26.14,26.2,202214.0,24.9737,24.9927,24.926,24.9832,202214.0
2021-07-16 14:05:00,26.19,26.25,26.16,26.22,151306.0,24.9737,25.0309,24.9451,25.0023,151306.0
2021-07-16 14:10:00,26.22,26.25,26.16,26.19,146342.0,25.0023,25.0309,24.9451,24.9737,146342.0
2021-07-16 14:15:00,26.2,26.25,26.19,26.2,144515.0,24.9832,25.0309,24.9737,24.9832,144515.0
2021-07-16 14:20:00,26.2,26.22,26.15,26.22,143331.0,24.9832,25.0023,24.9355,25.0023,143331.0
2021-07-16 14:25:00,26.23,26.23,26.11,26.11,143968.0,25.0118,25.0118,24.8974,24.8974,143968.0
2021-07-16 14:30:00,26.11,26.17,26.1,26.14,159491.0,24.8974,24.9546,24.8878,24.926,159491.0
2021-07-16 14:35:00,26.15,26.18,26.09,26.1,148979.0,24.9355,24.9641,24.8783,24.8878,148979.0
2021-07-16 14:40:00,26.11,26.12,26.04,26.06,158619.0,24.8974,24.9069,24.8306,24.8497,158619.0
2021-07-16 14:45:00,26.06,26.06,26.01,26.02,108315.0,24.8497,24.8497,24.802,24.8116,108315.0
2021-07-16 14:50:00,26.02,26.08,25.97,26.05,340341.0,24.8116,24.8688,24.7639,24.8402,340341.0
2021-07-16 14:55:00,26.05,26.06,26.02,26.05,138038.0,24.8402,24.8497,24.8116,24.8402,138038.0
2021-07-16 15:00:00,26.04,26.04,25.97,25.98,209850.0,24.8306,24.8306,24.7639,24.7734,209850.0
2021-07-16 15:05:00,25.99,26.0,25.95,25.99,124038.0,24.7829,24.7925,24.7448,24.7829,124038.0
2021-07-16 15:10:00,25.99,26.01,25.94,25.99,297805.0,24.7829,24.802,24.7353,24.7829,297805.0
2021-07-16 15:15:00,25.98,26.04,25.96,26.03,300761.0,24.7734,24.8306,24.7543,24.8211,300761.0
2021-07-16 15:20:00,26.03,26.07,26.0,26.01,161112.0,24.8211,24.8592,24.7925,24.802,161112.0
2021-07-16 15:25:00,26.01,26.01,25.95,25.97,321598.0,24.802,24.802,24.7448,24.7639,321598.0
2021-07-16 15:30:00,25.97,25.99,25.92,25.98,284109.0,24.7639,24.7829,24.7162,24.7734,284109.0
2021-07-16 15:35:00,25.97,25.98,25.87,25.9,373684.0,24.7639,24.7734,24.6685,24.6971,373684.0
2021-07-16 15:40:00,25.9,25.98,25.89,25.93,308219.0,24.6971,24.7734,24.6876,24.7257,308219.0
2021-07-16 15:45:00,25.93,25.97,25.9,25.96,271005.0,24.7257,24.7639,24.6971,24.7543,271005.0
2021-07-16 15:50:00,25.96,26.01,25.91,26.0,712209.0,24.7543,24.802,24.7067,24.7925,712209.0
2021-07-16 15:55:00,26.0,26.01,25.91,25.93,1001546.0,24.7925,24.802,24.7067,24.7257,1001546.0
2021-07-19 09:30:00,24.39,25.06,24.26,24.75,2078873.0,23.2573,23.8961,23.1333,23.6005,2078873.0
2021-07-19 09:35:00,24.76,25.11,24.29,24.34,1007835.0,23.6101,23.9438,23.1619,23.2096,1007835.0
2021-07-19 09:40:00,24.33,24.36,24.07,24.23,699389.0,23.2,23.2287,22.9521,23.1047,699389.0
2021-07-19 09:45:00,24.23,24.46,24.18,24.32,551795.0,23.1047,23.324,23.057,23.1905,551795.0
2021-07-19 09:50:00,24.32,24.41,24.06,24.24,574702.0,23.1905,23.2763,22.9426,23.1142,574702.0
2021-07-19 09:55:00,24.23,24.25,24.02,24.12,636644.0,23.1047,23.1238,22.9044,22.9998,636644.0
2021-07-19 10:00:00,24.1,24.13,23.95,24.08,821876.0,22.9807,23.0093,22.8377,22.9617,821876.0
2021-07-19 10:05:00,24.09,24.32,23.97,24.22,571709.0,22.9712,23.1905,22.8568,23.0952,571709.0
2021-07-19 10:10:00,24.22,24.25,24.04,24.05,305322.0,23.0952,23.1238,22.9235,22.933,305322.0
2021-07-19 10:15:00,24.05,24.06,23.91,23.98,388513.0,22.933,22.9426,22.7996,22.8663,388513.0
2021-07-19 10:20:00,23.98,24.28,23.9,24.12,447292.0,22.8663,23.1524,22.79,22.9998,447292.0
2021-07-19 10:25:00,24.12,24.12,23.97,24.09,252862.0,22.9998,22.9998,22.8568,22.9712,252862.0
2021-07-19 10:30:00,24.08,24.19,23.99,24.15,293492.0,22.9617,23.0665,22.8758,23.0284,293492.0
2021-07-19 10:35:00,24.15,24.27,23.98,24.26,255964.0,23.0284,23.1428,22.8663,23.1333,255964.0
2021-07-19 10:40:00,24.26,24.49,24.2,24.48,405643.0,23.1333,23.3526,23.0761,23.3431,405643.0
2021-07-19 10:45:00,24.48,24.59,24.47,24.53,405981.0,23.3431,23.448,23.3335,23.3908,405981.0
2021-07-19 10:50:00,24.52,24.52,24.26,24.26,229974.0,23.3812,23.3812,23.1333,23.1333,229974.0
2021-07-19 10:55:00,24.27,24.34,24.17,24.3,302276.0,23.1428,23.2096,23.0475,23.1714,302276.0
2021-07-19 11:00:00,24.29,24.48,24.21,24.42,296896.0,23.1619,23.3431,23.0856,23.2859,296896.0
2021-07-19 11:05:00,24.43,24.49,24.26,24.49,318105.0,23.2954,23.3526,23.1333,23.3526,318105.0
2021-07-19 11:10:00,24.48,24.66,24.4,24.65,339068.0,23.3431,23.5147,23.2668,23.5052,339068.0
2021-07-19 11:15:00,24.66,24.68,24.61,24.65,228987.0,23.5147,23.5338,23.467,23.5052,228987.0
2021-07-19 11:20:00,24.65,24.7,24.5,24.66,354358.0,23.5052,23.5529,23.3621,23.5147,354358.0
2021-07-19 11:25:00,24.65,24.68,24.58,24.63,225800.0,23.5052,23.5338,23.4384,23.4861,225800.0
2021-07-19 11:30:00,24.62,24.89,24.6,24.85,323636.0,23.4766,23.734,23.4575,23.6959,323636.0
2021-07-19 11:35:00,24.84,24.94,24.79,24.92,393878.0,23.6864,23.7817,23.6387,23.7626,393878.0
2021-07-19 11:40:00,24.92,24.92,24.72,24.75,312952.0,23.7626,23.7626,23.5719,23.6005,312952.0
2021-07-19 11:45:00,24.74,24.78,24.66,24.69,152812.0,23.591,23.6291,23.5147,23.5433,152812.0
2021-07-19 11:50:00,24.69,24.75,24.62,24.75,180977.0,23.5433,23.6005,23.4766,23.6005,180977.0
2021-07-19 11:55:00,24.74,24.9,24.71,24.83,280156.0,23.591,23.7436,23.5624,23.6768,280156.0
2021-07-19 12:00:00,24.82,24.82,24.61,24.69,217987.0,23.6673,23.6673,23.467,23.5433,217987.0
2021-07-19 12:05:00,24.68,24.71,24.62,24.63,125367.0,23.5338,23.5624,23.4766,23.4861,125367.0
2021-07-19 12:10:00,24.62,24.7,24.6,24.62,197710.0,23.4766,23.5529,23.4575,23.4766,197710.0
2021-07-19 12:15:00,24.62,24.73,24.6,24.63,147707.0,23.4766,23.5815,23.4575,23.4861,147707.0
2021-07-19 12:20:00,24.63,24.69,24.58,24.63,143324.0,23.4861,23.5433,23.4384,23.4861,143324.0
2021-07-19 12:25:00,24.64,24.67,24.56,24.6,93688.0,23.4956,23.5243,23.4194,23.4575,93688.0
2021-07-19 12:30:00,24.6,24.61,24.53,24.59,90276.0,23.4575,23.467,23.3908,23.448,90276.0
2021-07-19 12:35:00,24.59,24.59,24.44,24.45,158271.0,23.448,23.448,23.3049,23.3145,158271.0
2021-07-19 12:40:00,24.45,24.48,24.37,24.38,168275.0,23.3145,23.3431,23.2382,23.2477,168275.0
2021-07-19 12:45:00,24.39,24.42,24.31,24.37,182898.0,23.2573,23.2859,23.181,23.2382,182898.0
2021-07-19 12:50:00,24.37,24.42,24.27,24.37,471418.0,23.2382,23.2859,23.1428,23.2382,471418.0
2021-07-19 12:55:00,24.37,24.41,24.25,24.4,181076.0,23.2382,23.2763,23.1238,23.2668,181076.0
2021-07-19 13:00:00,24.39,24.6,24.37,24.57,227196.0,23.2573,23.4575,23.2382,23.4289,227196.0
2021-07-19 13:05:00,24.57,24.61,24.54,24.6,124846.0,23.4289,23.467,23.4003,23.4575,124846.0
2021-07-19 13:10:00,24.6,24.63,24.46,24.54,162623.0,23.4575,23.4861,23.324,23.4003,162623.0
2021-07-19 13:15:00,24.55,24.62,24.48,24.51,130548.0,23.4098,23.4766,23.3431,23.3717,130548.0
2021-07-19 13:20:00,24.5,24.59,24.45,24.54,147370.0,23.3621,23.448,23.3145,23.4003,147370.0
2021-07-19 13:25:00,24.53,24.61,24.47,24.6,230724.0,23.3908,23.467,23.3335,23.4575,230724.0
2021-07-19 13:30:00,24.59,24.65,24.52,24.61,209868.0,23.448,23.5052,23.3812,23.467,209868.0
2021-07-19 13:35:00,24.61,24.76,24.6,24.69,177188.0,23.467,23.6101,23.4575,23.5433,177188.0
2021-07-19 13:40:00,24.7,24.72,24.59,24.6,143826.0,23.5529,23.5719,23.448,23.4575,143826.0
2021-07-19 13:45:00,24.59,24.69,24.54,24.55,278694.0,23.448,23.5433,23.4003,23.4098,278694.0
2021-07-19 13:50:00,24.55,24.56,24.44,24.53,229382.0,23.4098,23.4194,23.3049,23.3908,229382.0
2021-07-19 13:55:00,24.53,24.61,24.5,24.5,123517.0,23.3908,23.467,23.3621,23.3621,123517.0
2021-07-19 14:00:00,24.51,24.74,24.51,24.68,189534.0,23.3717,23.591,23.3717,23.5338,189534.0
2021-07-19 14:05:00,24.68,24.7,24.58,24.61,129197.0,23.5338,23.5529,23.4384,23.467,129197.0
2021-07-19 14:10:00,24.6,24.69,24.58,24.64,175524.0,23.4575,23.5433,23.4384,23.4956,175524.0
2021-07-19 14:15:00,24.64,24.68,24.6,24.67,118594.0,23.4956,23.5338,23.4575,23.5243,118594.0
2021-07-19 14:20:00,24.68,24.69,24.62,24.63,152370.0,23.5338,23.5433,23.4766,23.4861,152370.0
2021-07-19 14:25:00,24.62,24.72,24.61,24.72,184561.0,23.4766,23.5719,23.467,23.5719,184561.0
2021-07-19 14:30:00,24.72,24.73,24.57,24.64,200892.0,23.5719,23.5815,23.4289,23.4956,200892.0
2021-07-19 14:35:00,24.64,24.66,24.55,24.6,188899.0,23.4956,23.5147,23.4098,23.4575,188899.0
2021-07-19 14:40:00,24.6,24.65,24.57,24.62,116484.0,23.4575,23.5052,23.4289,23.4766,116484.0
2021-07-19 14:45:00,24.62,24.65,24.61,24.64,145858.0,23.4766,23.5052,23.467,23.4956,145858.0
2021-07-19 14:50:00,24.64,24.73,24.58,24.6,139895.0,23.4956,23.5815,23.4384,23.4575,139895.0
2021-07-19 14:55:00,24.6,24.67,24.56,24.62,116859.0,23.4575,23.5243,23.4194,23.4766,116859.0
2021-07-19 15:00:00,24.61,24.64,24.58,24.63,113723.0,23.467,23.4956,23.4384,23.4861,113723.0
2021-07-19 15:05:00,24.64,24.68,24.6,24.64,192117.0,23.4956,23.5338,23.4575,23.4956,192117.0
2021-07-19 15:10:00,24.65,24.69,24.6,24.61,243499.0,23.5052,23.5433,23.4575,23.467,243499.0
2021-07-19 15:15:00,24.6,24.61,24.53,24.55,149211.0,23.4575,23.467,23.3908,23.4098,149211.0
2021-07-19 15:20:00,24.55,24.65,24.54,24.6,150477.0,23.4098,23.5052,23.4003,23.4575,150477.0
2021-07-19 15:25:00,24.59,24.68,24.59,24.63,297290.0,23.448,23.5338,23.448,23.4861,297290.0
2021-07-19 15:30:00,24.63,24.66,24.56,24.61,334542.0,23.4861,23.5147,23.4194,23.467,334542.0
2021-07-19 15:35:00,24.61,24.69,24.58,24.69,370374.0,23.467,23.5433,23.4384,23.5433,370374.0
2021-07-19 15:40:00,24.68,24.75,24.65,24.71,470220.0,23.5338,23.6005,23.5052,23.5624,470220.0
2021-07-19 15:45:00,24.71,24.77,24.67,24.77,383191.0,23.5624,23.6196,23.5243,23.6196,383191.0
2021-07-19 15:50:00,24.77,24.84,24.68,24.81,806101.0,23.6196,23.6864,23.5338,23.6578,806101.0
2021-07-19 15:55:00,24.82,24.9,24.79,24.82,1166226.0,23.6673,23.7436,23.6387,23.6673,1166226.0
2021-07-20 09:30:00,24.8,24.98,24.52,24.98,815221.0,23.6482,23.8199,23.3812,23.8199,815221.0
2021-07-20 09:35:00,24.98,25.06,24.74,24.79,622614.0,23.8199,23.8961,23.591,23.6387,622614.0
2021-07-20 09:40:00,24.79,24.98,24.69,24.94,382777.0,23.6387,23.8199,23.5433,23.7817,382777.0
2021-07-20 09:45:00,24.94,24.97,24.71,24.97,309389.0,23.7817,23.8103,23.5624,23.8103,309389.0
2021-07-20 09:50:00,24.95,25.11,24.86,25.08,445178.0,23.7912,23.9438,23.7054,23.9152,445178.0
2021-07-20 09:55:00,25.07,25.29,25.06,25.26,410062.0,23.9057,24.1155,23.8961,24.0869,410062.0
2021-07-20 10:00:00,25.25,25.34,25.15,25.29,647484.0,24.0773,24.1631,23.982,24.1155,647484.0
2021-07-20 10:05:00,25.28,25.3,25.14,25.15,306764.0,24.1059,24.125,23.9724,23.982,306764.0
2021-07-20 10:10:00,25.15,25.29,25.06,25.25,197067.0,23.982,24.1155,23.8961,24.0773,197067.0
2021-07-20 10:15:00,25.26,25.53,25.22,25.52,404785.0,24.0869,24.3443,24.0487,24.3348,404785.0
2021-07-20 10:20:00,25.51,25.63,25.48,25.6,301106.0,24.3252,24.4397,24.2966,24.4111,301106.0
2021-07-20 10:25:00,25.61,25.71,25.59,25.66,318533.0,24.4206,24.516,24.4015,24.4683,318533.0
2021-07-20 10:30:00,25.66,25.8,25.56,25.58,379083.0,24.4683,24.6018,24.3729,24.392,379083.0
2021-07-20 10:35:00,25.57,25.65,25.47,25.57,183987.0,24.3825,24.4587,24.2871,24.3825,183987.0
2021-07-20 10:40:00,25.58,25.61,25.44,25.54,178507.0,24.392,24.4206,24.2585,24.3538,178507.0
2021-07-20 10:45:00,25.53,25.54,25.43,25.54,160915.0,24.3443,24.3538,24.249,24.3538,160915.0
2021-07-20 10:50:00,25.55,25.62,25.53,25.54,138555.0,24.3634,24.4301,24.3443,24.3538,138555.0
2021-07-20 10:55:00,25.54,25.71,25.5,25.7,181917.0,24.3538,24.516,24.3157,24.5064,181917.0
2021-07-20 11:00:00,25.7,25.79,25.68,25.72,224500.0,24.5064,24.5922,24.4873,24.5255,224500.0
2021-07-20 11:05:00,25.73,25.78,25.55,25.61,210928.0,24.535,24.5827,24.3634,24.4206,210928.0
2021-07-20 11:10:00,25.61,25.69,25.57,25.65,183890.0,24.4206,24.4969,24.3825,24.4587,183890.0
2021-07-20 11:15:00,25.64,25.65,25.52,25.58,125099.0,24.4492,24.4587,24.3348,24.392,125099.0
2021-07-20 11:20:00,25.58,25.65,25.53,25.62,96751.0,24.392,24.4587,24.3443,24.4301,96751.0
2021-07-20 11:25:00,25.61,25.66,25.51,25.56,140559.0,24.4206,24.4683,24.3252,24.3729,140559.0
2021-07-20 11:30:00,25.55,25.62,25.54,25.58,90955.0,24.3634,24.4301,24.3538,24.392,90955.0
2021-07-20 11:35:00,25.58,25.65,25.55,25.58,87308.0,24.392,24.4587,24.3634,24.392,87308.0
2021-07-20 11:40:00,25.58,25.67,25.57,25.64,90590.0,24.392,24.4778,24.3825,24.4492,90590.0
2021-07-20 11:45:00,25.65,25.72,25.62,25.71,66259.0,24.4587,24.5255,24.4301,24.516,66259.0
2021-07-20 11:50:00,25.72,25.74,25.67,25.71,69749.0,24.5255,24.5446,24.4778,24.516,69749.0
2021-07-20 11:55:00,25.71,25.75,25.69,25.71,70876.0,24.516,24.5541,24.4969,24.516,70876.0
2021-07-20 12:00:00,25.71,25.74,25.57,25.59,107227.0,24.516,24.5446,24.3825,24.4015,107227.0
2021-07-20 12:05:00,25.59,25.6,25.45,25.45,277098.0,24.4015,24.4111,24.268,24.268,277098.0
2021-07-20 12:10:00,25.45,25.47,25.4,25.46,92630.0,24.268,24.2871,24.2204,24.2776,92630.0
2021-07-20 12:15:00,25.46,25.56,25.46,25.53,60634.0,24.2776,24.3729,24.2776,24.3443,60634.0
2021-07-20 12:20:00,25.54,25.6,25.5,25.57,145516.0,24.3538,24.4111,24.3157,24.3825,145516.0
2021-07-20 12:25:00,25.57,25.6,25.54,25.54,72816.0,24.3825,24.4111,24.3538,24.3538,72816.0
2021-07-20 12:30:00,25.53,25.58,25.51,25.58,81111.0,24.3443,24.392,24.3252,24.392,81111.0
2021-07-20 12:35:00,25.59,25.68,25.58,25.68,81839.0,24.4015,24.4873,24.392,24.4873,81839.0
2021-07-20 12:40:00,25.68,25.73,25.67,25.7,99188.0,24.4873,24.535,24.4778,24.5064,99188.0
2021-07-20 12:45:00,25.69,25.71,25.61,25.64,112769.0,24.4969,24.516,24.4206,24.4492,112769.0
2021-07-20 12:50:00,25.64,25.69,25.57,25.58,58490.0,24.4492,24.4969,24.3825,24.392,58490.0
2021-07-20 12:55:00,25.58,25.58,25.52,25.54,58311.0,24.392,24.392,24.3348,24.3538,58311.0
2021-07-20 13:00:00,25.54,25.57,25.36,25.36,143997.0,24.3538,24.3825,24.1822,24.1822,143997.0
2021-07-20 13:05:00,25.36,25.43,25.32,25.33,87914.0,24.1822,24.249,24.1441,24.1536,87914.0
2021-07-20 13:10:00,25.32,25.42,25.31,25.41,117746.0,24.1441,24.2394,24.1345,24.2299,117746.0
2021-07-20 13:15:00,25.4,25.41,25.31,25.34,116135.0,24.2204,24.2299,24.1345,24.1631,116135.0
2021-07-20 13:20:00,25.35,25.38,25.27,25.27,62082.0,24.1727,24.2013,24.0964,24.0964,62082.0
2021-07-20 13:25:00,25.27,25.28,25.22,25.27,151383.0,24.0964,24.1059,24.0487,24.0964,151383.0
2021-07-20 13:30:00,25.27,25.37,25.25,25.27,154082.0,24.0964,24.1917,24.0773,24.0964,154082.0
2021-07-20 13:35:00,25.27,25.34,25.26,25.3,56798.0,24.0964,24.1631,24.0869,24.125,56798.0
2021-07-20 13:40:00,25.3,25.35,25.25,25.27,114941.0,24.125,24.1727,24.0773,24.0964,114941.0
2021-07-20 13:45:00,25.27,25.39,25.27,25.31,82405.0,24.0964,24.2108,24.0964,24.1345,82405.0
2021-07-20 13:50:00,25.31,25.34,25.29,25.33,63903.0,24.1345,24.1631,24.1155,24.1536,63903.0
2021-07-20 13:55:00,25.33,25.41,25.3,25.36,104720.0,24.1536,24.2299,24.125,24.1822,104720.0
2021-07-20 14:00:00,25.37,25.43,25.37,25.42,79017.0,24.1917,24.249,24.1917,24.2394,79017.0
2021-07-20 14:05:00,25.42,25.5,25.42,25.48,64174.0,24.2394,24.3157,24.2394,24.2966,64174.0
2021-07-20 14:10:00,25.48,25.49,25.45,25.46,38464.0,24.2966,24.3062,24.268,24.2776,38464.0
2021-07-20 14:15:00,25.47,25.49,25.42,25.45,48519.0,24.2871,24.3062,24.2394,24.268,48519.0
2021-07-20 14:20:00,25.45,25.46,25.3,25.3,93041.0,24.268,24.2776,24.125,24.125,93041.0
2021-07-20 14:25:00,25.3,25.32,25.25,25.25,221592.0,24.125,24.1441,24.0773,24.0773,221592.0
2021-07-20 14:30:00,25.26,25.35,25.25,25.31,118309.0,24.0869,24.1727,24.0773,24.1345,118309.0
2021-07-20 14:35:00,25.31,25.33,25.29,25.32,82406.0,24.1345,24.1536,24.1155,24.1441,82406.0
2021-07-20 14:40:00,25.31,25.39,25.31,25.33,108678.0,24.1345,24.2108,24.1345,24.1536,108678.0
2021-07-20 14:45:00,25.33,25.4,25.32,25.4,108252.0,24.1536,24.2204,24.1441,24.2204,108252.0
2021-07-20 14:50:00,25.4,25.49,25.37,25.44,130469.0,24.2204,24.3062,24.1917,24.2585,130469.0
2021-07-20 14:55:00,25.44,25.45,25.39,25.42,129380.0,24.2585,24.268,24.2108,24.2394,129380.0
2021-07-20 15:00:00,25.42,25.43,25.36,25.38,113408.0,24.2394,24.249,24.1822,24.2013,113408.0
2021-07-20 15:05:00,25.38,25.46,25.36,25.39,118876.0,24.2013,24.2776,24.1822,24.2108,118876.0
2021-07-20 15:10:00,25.4,25.44,25.39,25.41,89871.0,24.2204,24.2585,24.2108,24.2299,89871.0
2021-07-20 15:15:00,25.41,25.45,25.37,25.38,110963.0,24.2299,24.268,24.1917,24.2013,110963.0
2021-07-20 15:20:00,25.38,25.51,25.38,25.46,153641.0,24.2013,24.3252,24.2013,24.2776,153641.0
2021-07-20 15:25:00,25.47,25.51,25.42,25.48,159258.0,24.2871,24.3252,24.2394,24.2966,159258.0
2021-07-20 15:30:00,25.49,25.52,25.44,25.47,222298.0,24.3062,24.3348,24.2585,24.2871,222298.0
2021-07-20 15:35:00,25.48,25.49,25.44,25.46,155293.0,24.2966,24.3062,24.2585,24.2776,155293.0
2021-07-20 15:40:00,25.46,25.52,25.46,25.48,251421.0,24.2776,24.3348,24.2776,24.2966,251421.0
2021-07-20 15:45:00,25.47,25.52,25.44,25.51,248066.0,24.2871,24.3348,24.2585,24.3252,248066.0
2021-07-20 15:50:00,25.51,25.52,25.41,25.43,388391.0,24.3252,24.3348,24.2299,24.249,388391.0
2021-07-20 15:55:00,25.42,25.43,25.32,25.38,727847.0,24.2394,24.249,24.1441,24.2013,727847.0
2021-07-21 09:30:00,25.87,26.6,25.87,26.56,1198856.0,24.6685,25.3646,24.6685,25.3265,1198856.0
2021-07-21 09:35:00,26.55,26.76,26.32,26.34,606098.0,25.3169,25.5172,25.0976,25.1167,606098.0
2021-07-21 09:40:00,26.32,26.51,26.26,26.4,510541.0,25.0976,25.2788,25.0404,25.1739,510541.0
2021-07-21 09:45:00,26.41,26.63,26.4,26.55,353690.0,25.1834,25.3932,25.1739,25.3169,353690.0
2021-07-21 09:50:00,26.56,26.76,26.55,26.74,395046.0,25.3265,25.5172,25.3169,25.4981,395046.0
2021-07-21 09:55:00,26.75,26.82,26.69,26.74,350919.0,25.5077,25.5744,25.4504,25.4981,350919.0
2021-07-21 10:00:00,26.75,26.95,26.73,26.94,400826.0,25.5077,25.6984,25.4886,25.6888,400826.0
2021-07-21 10:05:00,26.93,26.96,26.83,26.87,229428.0,25.6793,25.7079,25.5839,25.6221,229428.0
2021-07-21 10:10:00,26.86,26.88,26.69,26.86,370477.0,25.6125,25.6316,25.4504,25.6125,370477.0
2021-07-21 10:15:00,26.86,26.9,26.73,26.79,281981.0,25.6125,25.6507,25.4886,25.5458,281981.0
2021-07-21 10:20:00,26.78,26.89,26.75,26.88,245510.0,25.5363,25.6412,25.5077,25.6316,245510.0
2021-07-21 10:25:00,26.89,26.96,26.7,26.72,224167.0,25.6412,25.7079,25.46,25.479,224167.0
2021-07-21 10:30:00,26.72,26.78,26.6,26.77,394980.0,25.479,25.5363,25.3646,25.5267,394980.0
2021-07-21 10:35:00,26.76,27.09,26.75,27.07,519426.0,25.5172,25.8319,25.5077,25.8128,519426.0
2021-07-21 10:40:00,27.08,27.09,26.97,26.99,351731.0,25.8223,25.8319,25.7174,25.7365,351731.0
2021-07-21 10:45:00,26.99,27.07,26.84,26.93,328683.0,25.7365,25.8128,25.5935,25.6793,328683.0
2021-07-21 10:50:00,26.93,27.04,26.86,26.87,223764.0,25.6793,25.7842,25.6125,25.6221,223764.0
2021-07-21 10:55:00,26.87,26.99,26.84,26.86,201619.0,25.6221,25.7365,25.5935,25.6125,201619.0
2021-07-21 11:00:00,26.87,26.94,26.86,26.93,139592.0,25.6221,25.6888,25.6125,25.6793,139592.0
2021-07-21 11:05:00,26.93,27.01,26.86,26.86,123898.0,25.6793,25.7556,25.6125,25.6125,123898.0
2021-07-21 11:10:00,26.87,26.99,26.86,26.99,134034.0,25.6221,25.7365,25.6125,25.7365,134034.0
2021-07-21 11:15:00,26.99,27.02,26.95,26.99,145079.0,25.7365,25.7651,25.6984,25.7365,145079.0
2021-07-21 11:20:00,26.98,27.02,26.94,26.99,91197.0,25.727,25.7651,25.6888,25.7365,91197.0
2021-07-21 11:25:00,26.99,27.06,26.9,26.92,189087.0,25.7365,25.8033,25.6507,25.6698,189087.0
2021-07-21 11:30:00,26.94,27.04,26.92,27.03,136840.0,25.6888,25.7842,25.6698,25.7746,136840.0
2021-07-21 11:35:00,27.02,27.18,27.01,27.17,199628.0,25.7651,25.9177,25.7556,25.9081,199628.0
2021-07-21 11:40:00,27.17,27.24,27.14,27.24,282351.0,25.9081,25.9749,25.8795,25.9749,282351.0
2021-07-21 11:45:00,27.24,27.28,27.22,27.26,170883.0,25.9749,26.013,25.9558,25.994,170883.0
2021-07-21 11:50:00,27.27,27.38,27.27,27.32,299136.0,26.0035,26.1084,26.0035,26.0512,299136.0
2021-07-21 11:55:00,27.32,27.4,27.27,27.39,229424.0,26.0512,26.1275,26.0035,26.1179,229424.0
2021-07-21 12:00:00,27.39,27.45,27.35,27.35,220733.0,26.1179,26.1751,26.0798,26.0798,220733.0
2021-07-21 12:05:00,27.34,27.42,27.33,27.42,92782.0,26.0703,26.1465,26.0607,26.1465,92782.0
2021-07-21 12:10:00,27.42,27.46,27.38,27.43,110306.0,26.1465,26.1847,26.1084,26.1561,110306.0
2021-07-21 12:15:00,27.43,27.49,27.41,27.49,139847.0,26.1561,26.2133,26.137,26.2133,139847.0
2021-07-21 12:20:00,27.5,27.55,27.47,27.5,171881.0,26.2228,26.2705,26.1942,26.2228,171881.0
2021-07-21 12:25:00,27.51,27.51,27.39,27.42,180997.0,26.2324,26.2324,26.1179,26.1465,180997.0
2021-07-21 12:30:00,27.42,27.45,27.35,27.38,187331.0,26.1465,26.1751,26.0798,26.1084,187331.0
2021-07-21 12:35:00,27.38,27.42,27.35,27.38,146465.0,26.1084,26.1465,26.0798,26.1084,146465.0
2021-07-21 12:40:00,27.4,27.42,27.36,27.39,77210.0,26.1275,26.1465,26.0893,26.1179,77210.0
2021-07-21 12:45:00,27.39,27.42,27.33,27.38,209883.0,26.1179,26.1465,26.0607,26.1084,209883.0
2021-07-21 12:50:00,27.37,27.38,27.31,27.33,140935.0,26.0989,26.1084,26.0416,26.0607,140935.0
2021-07-21 12:55:00,27.34,27.41,27.31,27.4,145491.0,26.0703,26.137,26.0416,26.1275,145491.0
2021-07-21 13:00:00,27.39,27.53,27.39,27.49,213215.0,26.1179,26.2514,26.1179,26.2133,213215.0
2021-07-21 13:05:00,27.5,27.54,27.49,27.51,72428.0,26.2228,26.261,26.2133,26.2324,72428.0
2021-07-21 13:10:00,27.5,27.52,27.46,27.51,132193.0,26.2228,26.2419,26.1847,26.2324,132193.0
2021-07-21 13:15:00,27.51,27.53,27.46,27.47,65430.0,26.2324,26.2514,26.1847,26.1942,65430.0
2021-07-21 13:20:00,27.47,27.47,27.34,27.39,141406.0,26.1942,26.1942,26.0703,26.1179,141406.0
2021-07-21 13:25:00,27.38,27.44,27.38,27.42,215819.0,26.1084,26.1656,26.1084,26.1465,215819.0
2021-07-21 13:30:00,27.41,27.44,27.38,27.44,119639.0,26.137,26.1656,26.1084,26.1656,119639.0
2021-07-21 13:35:00,27.44,27.44,27.26,27.33,114928.0,26.1656,26.1656,25.994,26.0607,114928.0
2021-07-21 13:40:00,27.34,27.36,27.31,27.32,87640.0,26.0703,26.0893,26.0416,26.0512,87640.0
2021-07-21 13:45:00,27.33,27.34,27.23,27.23,202867.0,26.0607,26.0703,25.9654,25.9654,202867.0
2021-07-21 13:50:00,27.23,27.27,27.21,27.26,136678.0,25.9654,26.0035,25.9463,25.994,136678.0
2021-07-21 13:55:00,27.26,27.26,27.16,27.21,99077.0,25.994,25.994,25.8986,25.9463,99077.0
2021-07-21 14:00:00,27.22,27.25,27.21,27.23,132766.0,25.9558,25.9844,25.9463,25.9654,132766.0
2021-07-21 14:05:00,27.24,27.26,27.17,27.18,106203.0,25.9749,25.994,25.9081,25.9177,106203.0
2021-07-21 14:10:00,27.18,27.19,27.07,27.1,176597.0,25.9177,25.9272,25.8128,25.8414,176597.0
2021-07-21 14:15:00,27.09,27.16,27.08,27.11,205350.0,25.8319,25.8986,25.8223,25.8509,205350.0
2021-07-21 14:20:00,27.12,27.17,27.06,27.17,161644.0,25.8605,25.9081,25.8033,25.9081,161644.0
2021-07-21 14:25:00,27.17,27.23,27.13,27.21,69555.0,25.9081,25.9654,25.87,25.9463,69555.0
2021-07-21 14:30:00,27.21,27.26,27.11,27.13,189769.0,25.9463,25.994,25.8509,25.87,189769.0
2021-07-21 14:35:00,27.14,27.19,27.12,27.18,67337.0,25.8795,25.9272,25.8605,25.9177,67337.0
2021-07-21 14:40:00,27.19,27.2,27.14,27.18,52041.0,25.9272,25.9368,25.8795,25.9177,52041.0
2021-07-21 14:45:00,27.18,27.19,27.08,27.14,138268.0,25.9177,25.9272,25.8223,25.8795,138268.0
2021-07-21 14:50:00,27.13,27.16,27.12,27.14,80287.0,25.87,25.8986,25.8605,25.8795,80287.0
2021-07-21 14:55:00,27.14,27.16,27.1,27.14,97755.0,25.8795,25.8986,25.8414,25.8795,97755.0
2021-07-21 15:00:00,27.14,27.19,27.12,27.18,108416.0,25.8795,25.9272,25.8605,25.9177,108416.0
2021-07-21 15:05:00,27.18,27.26,27.17,27.25,128247.0,25.9177,25.994,25.9081,25.9844,128247.0
2021-07-21 15:10:00,27.25,27.27,27.22,27.26,78705.0,25.9844,26.0035,25.9558,25.994,78705.0
2021-07-21 15:15:00,27.26,27.29,27.24,27.27,91165.0,25.994,26.0226,25.9749,26.0035,91165.0
2021-07-21 15:20:00,27.27,27.28,27.23,27.26,88739.0,26.0035,26.013,25.9654,25.994,88739.0
2021-07-21 15:25:00,27.27,27.31,27.21,27.24,140400.0,26.0035,26.0416,25.9463,25.9749,140400.0
2021-07-21 15:30:00,27.25,27.27,27.2,27.23,127286.0,25.9844,26.0035,25.9368,25.9654,127286.0
2021-07-21 15:35:00,27.23,27.25,27.19,27.24,150422.0,25.9654,25.9844,25.9272,25.9749,150422.0
2021-07-21 15:40:00,27.24,27.31,27.21,27.3,185457.0,25.9749,26.0416,25.9463,26.0321,185457.0
2021-07-21 15:45:00,27.3,27.32,27.21,27.23,264760.0,26.0321,26.0512,25.9463,25.9654,264760.0
2021-07-21 15:50:00,27.23,27.25,27.17,27.24,407290.0,25.9654,25.9844,25.9081,25.9749,407290.0
2021-07-21 15:55:00,27.24,27.24,27.17,27.19,778216.0,25.9749,25.9749,25.9081,25.9272,778216.0
2021-07-22 09:30:00,27.14,27.15,26.71,26.76,588091.0,25.8795,25.8891,25.4695,25.5172,588091.0
2021-07-22 09:35:00,26.76,26.96,26.44,26.93,593322.0,25.5172,25.7079,25.212,25.6793,593322.0
2021-07-22 09:40:00,26.93,27.12,26.73,27.08,265525.0,25.6793,25.8605,25.4886,25.8223,265525.0
2021-07-22 09:45:00,27.08,27.16,26.72,26.75,288045.0,25.8223,25.8986,25.479,25.5077,288045.0
2021-07-22 09:50:00,26.75,26.93,26.55,26.73,245675.0,25.5077,25.6793,25.3169,25.4886,245675.0
2021-07-22 09:55:00,26.71,26.78,26.62,26.76,170664.0,25.4695,25.5363,25.3837,25.5172,170664.0
2021-07-22 10:00:00,26.76,26.83,26.61,26.7,172748.0,25.5172,25.5839,25.3742,25.46,172748.0
2021-07-22 10:05:00,26.69,26.88,26.66,26.88,86903.0,25.4504,25.6316,25.4218,25.6316,86903.0
2021-07-22 10:10:00,26.87,27.1,26.86,27.01,216156.0,25.6221,25.8414,25.6125,25.7556,216156.0
2021-07-22 10:15:00,27.0,27.06,26.85,26.91,166410.0,25.746,25.8033,25.603,25.6602,166410.0
2021-07-22 10:20:00,26.9,26.9,26.75,26.82,120487.0,25.6507,25.6507,25.5077,25.5744,120487.0
2021-07-22 10:25:00,26.83,26.92,26.8,26.89,107107.0,25.5839,25.6698,25.5553,25.6412,107107.0
2021-07-22 10:30:00,26.88,26.94,26.8,26.82,97996.0,25.6316,25.6888,25.5553,25.5744,97996.0
2021-07-22 10:35:00,26.83,26.87,26.77,26.82,102290.0,25.5839,25.6221,25.5267,25.5744,102290.0
2021-07-22 10:40:00,26.82,26.94,26.81,26.82,90430.0,25.5744,25.6888,25.5649,25.5744,90430.0
2021-07-22 10:45:00,26.83,26.83,26.68,26.72,135936.0,25.5839,25.5839,25.4409,25.479,135936.0
2021-07-22 10:50:00,26.72,26.78,26.66,26.76,129505.0,25.479,25.5363,25.4218,25.5172,129505.0
2021-07-22 10:55:00,26.75,26.77,26.66,26.68,119084.0,25.5077,25.5267,25.4218,25.4409,119084.0
2021-07-22 11:00:00,26.68,26.73,26.62,26.67,127512.0,25.4409,25.4886,25.3837,25.4314,127512.0
2021-07-22 11:05:00,26.66,26.72,26.59,26.71,101833.0,25.4218,25.479,25.3551,25.4695,101833.0
2021-07-22 11:10:00,26.72,26.75,26.67,26.71,85424.0,25.479,25.5077,25.4314,25.4695,85424.0
2021-07-22 11:15:00,26.71,26.72,26.62,26.71,128713.0,25.4695,25.479,25.3837,25.4695,128713.0
2021-07-22 11:20:00,26.71,26.72,26.62,26.65,113795.0,25.4695,25.479,25.3837,25.4123,113795.0
2021-07-22 11:25:00,26.65,26.74,26.54,26.74,110125.0,25.4123,25.4981,25.3074,25.4981,110125.0
2021-07-22 11:30:00,26.75,26.81,26.69,26.75,97094.0,25.5077,25.5649,25.4504,25.5077,97094.0
2021-07-22 11:35:00,26.73,26.84,26.73,26.83,46075.0,25.4886,25.5935,25.4886,25.5839,46075.0
2021-07-22 11:40:00,26.84,26.85,26.75,26.75,73376.0,25.5935,25.603,25.5077,25.5077,73376.0
2021-07-22 11:45:00,26.75,26.79,26.73,26.77,54518.0,25.5077,25.5458,25.4886,25.5267,54518.0
2021-07-22 11:50:00,26.77,26.85,26.73,26.85,40325.0,25.5267,25.603,25.4886,25.603,40325.0
2021-07-22 11:55:00,26.84,26.87,26.82,26.83,38607.0,25.5935,25.6221,25.5744,25.5839,38607.0
2021-07-22 12:00:00,26.84,26.94,26.84,26.89,88687.0,25.5935,25.6888,25.5935,25.6412,88687.0
2021-07-22 12:05:00,26.89,26.89,26.84,26.85,69738.0,25.6412,25.6412,25.5935,25.603,69738.0
2021-07-22 12:10:00,26.85,26.91,26.82,26.84,33929.0,25.603,25.6602,25.5744,25.5935,33929.0
2021-07-22 12:15:00,26.84,26.88,26.78,26.85,109873.0,25.5935,25.6316,25.5363,25.603,109873.0
2021-07-22 12:20:00,26.85,26.88,26.83,26.84,38780.0,25.603,25.6316,25.5839,25.5935,38780.0
2021-07-22 12:25:00,26.84,26.98,26.84,26.98,80144.0,25.5935,25.727,25.5935,25.727,80144.0
2021-07-22 12:30:00,26.98,27.02,26.97,27.02,81313.0,25.727,25.7651,25.7174,25.7651,81313.0
2021-07-22 12:35:00,27.02,27.15,27.01,27.13,106308.0,25.7651,25.8891,25.7556,25.87,106308.0
2021-07-22 12:40:00,27.14,27.16,27.11,27.13,134996.0,25.8795,25.8986,25.8509,25.87,134996.0
2021-07-22 12:45:00,27.12,27.12,27.05,27.12,127131.0,25.8605,25.8605,25.7937,25.8605,127131.0
2021-07-22 12:50:00,27.12,27.15,27.1,27.13,75204.0,25.8605,25.8891,25.8414,25.87,75204.0
2021-07-22 12:55:00,27.13,27.14,27.08,27.12,87214.0,25.87,25.8795,25.8223,25.8605,87214.0
2021-07-22 13:00:00,27.13,27.19,27.11,27.15,69954.0,25.87,25.9272,25.8509,25.8891,69954.0
2021-07-22 13:05:00,27.14,27.22,27.14,27.22,62846.0,25.8795,25.9558,25.8795,25.9558,62846.0
2021-07-22 13:10:00,27.21,27.35,27.21,27.33,142402.0,25.9463,26.0798,25.9463,26.0607,142402.0
2021-07-22 13:15:00,27.32,27.34,27.21,27.22,136556.0,26.0512,26.0703,25.9463,25.9558,136556.0
2021-07-22 13:20:00,27.21,27.23,27.18,27.21,84998.0,25.9463,25.9654,25.9177,25.9463,84998.0
2021-07-22 13:25:00,27.22,27.25,27.16,27.22,48564.0,25.9558,25.9844,25.8986,25.9558,48564.0
2021-07-22 13:30:00,27.23,27.23,27.16,27.2,45589.0,25.9654,25.9654,25.8986,25.9368,45589.0
2021-07-22 13:35:00,27.21,27.22,27.16,27.18,44405.0,25.9463,25.9558,25.8986,25.9177,44405.0
2021-07-22 13:40:00,27.19,27.22,27.18,27.2,40260.0,25.9272,25.9558,25.9177,25.9368,40260.0
2021-07-22 13:45:00,27.2,27.21,27.17,27.17,50251.0,25.9368,25.9463,25.9081,25.9081,50251.0
2021-07-22 13:50:00,27.17,27.26,27.15,27.25,67077.0,25.9081,25.994,25.8891,25.9844,67077.0
2021-07-22 13:55:00,27.25,27.33,27.22,27.32,136424.0,25.9844,26.0607,25.9558,26.0512,136424.0
2021-07-22 14:00:00,27.31,27.32,27.23,27.25,79697.0,26.0416,26.0512,25.9654,25.9844,79697.0
2021-07-22 14:05:00,27.25,27.28,27.23,27.25,52549.0,25.9844,26.013,25.9654,25.9844,52549.0
2021-07-22 14:10:00,27.25,27.3,27.24,27.3,54458.0,25.9844,26.0321,25.9749,26.0321,54458.0
2021-07-22 14:15:00,27.3,27.33,27.29,27.3,46499.0,26.0321,26.0607,26.0226,26.0321,46499.0
2021-07-22 14:20:00,27.3,27.33,27.29,27.31,56071.0,26.0321,26.0607,26.0226,26.0416,56071.0
2021-07-22 14:25:00,27.32,27.32,27.26,27.3,53275.0,26.0512,26.0512,25.994,26.0321,53275.0
2021-07-22 14:30:00,27.3,27.31,27.25,27.26,39026.0,26.0321,26.0416,25.9844,25.994,39026.0
2021-07-22 14:35:00,27.25,27.28,27.23,27.24,42641.0,25.9844,26.013,25.9654,25.9749,42641.0
2021-07-22 14:40:00,27.24,27.24,27.18,27.21,44804.0,25.9749,25.9749,25.9177,25.9463,44804.0
2021-07-22 14:45:00,27.22,27.22,27.18,27.2,54337.0,25.9558,25.9558,25.9177,25.9368,54337.0
2021-07-22 14:50:00,27.21,27.22,27.17,27.21,34966.0,25.9463,25.9558,25.9081,25.9463,34966.0
2021-07-22 14:55:00,27.21,27.22,27.17,27.21,37778.0,25.9463,25.9558,25.9081,25.9463,37778.0
2021-07-22 15:00:00,27.22,27.27,27.21,27.26,31916.0,25.9558,26.0035,25.9463,25.994,31916.0
2021-07-22 15:05:00,27.25,27.27,27.24,27.27,43935.0,25.9844,26.0035,25.9749,26.0035,43935.0
2021-07-22 15:10:00,27.26,27.27,27.2,27.2,59747.0,25.994,26.0035,25.9368,25.9368,59747.0
2021-07-22 15:15:00,27.2,27.27,27.19,27.26,43866.0,25.9368,26.0035,25.9272,25.994,43866.0
2021-07-22 15:20:00,27.26,27.29,27.23,27.23,90717.0,25.994,26.0226,25.9654,25.9654,90717.0
2021-07-22 15:25:00,27.22,27.26,27.21,27.25,47292.0,25.9558,25.994,25.9463,25.9844,47292.0
2021-07-22 15:30:00,27.26,27.26,27.15,27.17,114405.0,25.994,25.994,25.8891,25.9081,114405.0
2021-07-22 15:35:00,27.16,27.17,27.12,27.13,142775.0,25.8986,25.9081,25.8605,25.87,142775.0
2021-07-22 15:40:00,27.13,27.13,27.05,27.1,179994.0,25.87,25.87,25.7937,25.8414,179994.0
2021-07-22 15:45:00,27.09,27.14,27.09,27.11,186633.0,25.8319,25.8795,25.8319,25.8509,186633.0
2021-07-22 15:50:00,27.11,27.13,27.06,27.11,221755.0,25.8509,25.87,25.8033,25.8509,221755.0
2021-07-22 15:55:00,27.11,27.11,27.01,27.02,606892.0,25.8509,25.8509,25.7556,25.7651,606892.0
2021-07-23 09:30:00,27.12,27.12,26.65,26.83,539010.0,25.8605,25.8605,25.4123,25.5839,539010.0
2021-07-23 09:35:00,26.83,27.03,26.64,26.78,341773.0,25.5839,25.7746,25.4028,25.5363,341773.0
2021-07-23 09:40:00,26.75,26.97,26.68,26.97,208443.0,25.5077,25.7174,25.4409,25.7174,208443.0
2021-07-23 09:45:00,26.97,26.97,26.71,26.71,91370.0,25.7174,25.7174,25.4695,25.4695,91370.0
2021-07-23 09:50:00,26.71,26.72,26.45,26.52,271215.0,25.4695,25.479,25.2216,25.2883,271215.0
2021-07-23 09:55:00,26.51,26.58,26.39,26.41,179985.0,25.2788,25.3455,25.1644,25.1834,179985.0
2021-07-23 10:00:00,26.41,26.55,26.38,26.42,170245.0,25.1834,25.3169,25.1548,25.193,170245.0
2021-07-23 10:05:00,26.42,26.44,26.34,26.39,131423.0,25.193,25.212,25.1167,25.1644,131423.0
2021-07-23 10:10:00,26.38,26.47,26.29,26.31,344363.0,25.1548,25.2407,25.069,25.0881,344363.0
2021-07-23 10:15:00,26.31,26.36,26.25,26.28,187581.0,25.0881,25.1358,25.0309,25.0595,187581.0
2021-07-23 10:20:00,26.28,26.39,26.24,26.39,127967.0,25.0595,25.1644,25.0213,25.1644,127967.0
2021-07-23 10:25:00,26.39,26.52,26.36,26.49,129861.0,25.1644,25.2883,25.1358,25.2597,129861.0
2021-07-23 10:30:00,26.49,26.51,26.37,26.49,158019.0,25.2597,25.2788,25.1453,25.2597,158019.0
2021-07-23 10:35:00,26.48,26.56,26.45,26.47,102542.0,25.2502,25.3265,25.2216,25.2407,102542.0
2021-07-23 10:40:00,26.47,26.64,26.46,26.63,137451.0,25.2407,25.4028,25.2311,25.3932,137451.0
2021-07-23 10:45:00,26.63,26.65,26.54,26.59,106437.0,25.3932,25.4123,25.3074,25.3551,106437.0
2021-07-23 10:50:00,26.58,26.68,26.47,26.55,184315.0,25.3455,25.4409,25.2407,25.3169,184315.0
2021-07-23 10:55:00,26.54,26.63,26.54,26.6,82855.0,25.3074,25.3932,25.3074,25.3646,82855.0
2021-07-23 11:00:00,26.6,26.62,26.5,26.53,80628.0,25.3646,25.3837,25.2693,25.2979,80628.0
2021-07-23 11:05:00,26.53,26.6,26.52,26.54,80232.0,25.2979,25.3646,25.2883,25.3074,80232.0
2021-07-23 11:10:00,26.54,26.54,26.44,26.49,91047.0,25.3074,25.3074,25.212,25.2597,91047.0
2021-07-23 11:15:00,26.48,26.48,26.41,26.42,40057.0,25.2502,25.2502,25.1834,25.193,40057.0
2021-07-23 11:20:00,26.42,26.45,26.41,26.42,86235.0,25.193,25.2216,25.1834,25.193,86235.0
2021-07-23 11:25:00,26.41,26.49,26.41,26.48,65688.0,25.1834,25.2597,25.1834,25.2502,65688.0
2021-07-23 11:30:00,26.48,26.55,26.47,26.5,85310.0,25.2502,25.3169,25.2407,25.2693,85310.0
2021-07-23 11:35:00,26.5,26.6,26.49,26.6,95180.0,25.2693,25.3646,25.2597,25.3646,95180.0
2021-07-23 11:40:00,26.6,26.63,26.48,26.49,61592.0,25.3646,25.3932,25.2502,25.2597,61592.0
2021-07-23 11:45:00,26.49,26.49,26.34,26.38,93418.0,25.2597,25.2597,25.1167,25.1548,93418.0
2021-07-23 11:50:00,26.38,26.4,26.34,26.4,91005.0,25.1548,25.1739,25.1167,25.1739,91005.0
2021-07-23 11:55:00,26.39,26.42,26.34,26.36,65575.0,25.1644,25.193,25.1167,25.1358,65575.0
2021-07-23 12:00:00,26.36,26.45,26.35,26.41,111692.0,25.1358,25.2216,25.1262,25.1834,111692.0
2021-07-23 12:05:00,26.41,26.49,26.41,26.46,46616.0,25.1834,25.2597,25.1834,25.2311,46616.0
2021-07-23 12:10:00,26.46,26.52,26.44,26.51,71121.0,25.2311,25.2883,25.212,25.2788,71121.0
2021-07-23 12:15:00,26.5,26.51,26.43,26.43,62012.0,25.2693,25.2788,25.2025,25.2025,62012.0
2021-07-23 12:20:00,26.44,26.46,26.4,26.41,74647.0,25.212,25.2311,25.1739,25.1834,74647.0
2021-07-23 12:25:00,26.41,26.43,26.38,26.4,48594.0,25.1834,25.2025,25.1548,25.1739,48594.0
2021-07-23 12:30:00,26.39,26.4,26.28,26.3,77188.0,25.1644,25.1739,25.0595,25.0786,77188.0
2021-07-23 12:35:00,26.3,26.33,26.27,26.31,62886.0,25.0786,25.1072,25.0499,25.0881,62886.0
2021-07-23 12:40:00,26.31,26.33,26.27,26.29,75529.0,25.0881,25.1072,25.0499,25.069,75529.0
2021-07-23 12:45:00,26.3,26.35,26.3,26.31,61020.0,25.0786,25.1262,25.0786,25.0881,61020.0
2021-07-23 12:50:00,26.31,26.33,26.29,26.3,31986.0,25.0881,25.1072,25.069,25.0786,31986.0
2021-07-23 12:55:00,26.31,26.32,26.27,26.32,53831.0,25.0881,25.0976,25.0499,25.0976,53831.0
2021-07-23 13:00:00,26.32,26.43,26.26,26.43,64100.0,25.0976,25.2025,25.0404,25.2025,64100.0
2021-07-23 13:05:00,26.43,26.46,26.41,26.43,59303.0,25.2025,25.2311,25.1834,25.2025,59303.0
2021-07-23 13:10:00,26.43,26.44,26.37,26.39,89226.0,25.2025,25.212,25.1453,25.1644,89226.0
2021-07-23 13:15:00,26.38,26.41,26.35,26.4,72815.0,25.1548,25.1834,25.1262,25.1739,72815.0
2021-07-23 13:20:00,26.4,26.42,26.36,26.4,50901.0,25.1739,25.193,25.1358,25.1739,50901.0
2021-07-23 13:25:00,26.4,26.41,26.37,26.38,68809.0,25.1739,25.1834,25.1453,25.1548,68809.0
2021-07-23 13:30:00,26.37,26.45,26.36,26.43,60432.0,25.1453,25.2216,25.1358,25.2025,60432.0
2021-07-23 13:35:00,26.44,26.45,26.41,26.44,55119.0,25.212,25.2216,25.1834,25.212,55119.0
2021-07-23 13:40:00,26.44,26.5,26.43,26.49,38863.0,25.212,25.2693,25.2025,25.2597,38863.0
2021-07-23 13:45:00,26.49,26.54,26.46,26.54,51261.0,25.2597,25.3074,25.2311,25.3074,51261.0
2021-07-23 13:50:00,26.53,26.55,26.51,26.53,49270.0,25.2979,25.3169,25.2788,25.2979,49270.0
2021-07-23 13:55:00,26.53,26.55,26.5,26.54,80954.0,25.2979,25.3169,25.2693,25.3074,80954.0
2021-07-23 14:00:00,26.53,26.53,26.43,26.45,63011.0,25.2979,25.2979,25.2025,25.2216,63011.0
2021-07-23 14:05:00,26.45,26.53,26.45,26.51,75866.0,25.2216,25.2979,25.2216,25.2788,75866.0
2021-07-23 14:10:00,26.5,26.61,26.5,26.56,68346.0,25.2693,25.3742,25.2693,25.3265,68346.0
2021-07-23 14:15:00,26.57,26.59,26.53,26.55,51872.0,25.336,25.3551,25.2979,25.3169,51872.0
2021-07-23 14:20:00,26.55,26.6,26.54,26.57,72467.0,25.3169,25.3646,25.3074,25.336,72467.0
2021-07-23 14:25:00,26.56,26.57,26.5,26.53,58705.0,25.3265,25.336,25.2693,25.2979,58705.0
2021-07-23 14:30:00,26.53,26.59,26.52,26.55,74059.0,25.2979,25.3551,25.2883,25.3169,74059.0
2021-07-23 14:35:00,26.55,26.61,26.53,26.61,72693.0,25.3169,25.3742,25.2979,25.3742,72693.0
2021-07-23 14:40:00,26.61,26.62,26.58,26.59,76458.0,25.3742,25.3837,25.3455,25.3551,76458.0
2021-07-23 14:45:00,26.58,26.58,26.56,26.57,53171.0,25.3455,25.3455,25.3265,25.336,53171.0
2021-07-23 14:50:00,26.56,26.61,26.56,26.59,117600.0,25.3265,25.3742,25.3265,25.3551,117600.0
2021-07-23 14:55:00,26.59,26.6,26.55,26.59,83296.0,25.3551,25.3646,25.3169,25.3551,83296.0
2021-07-23 15:00:00,26.58,26.59,26.54,26.55,54578.0,25.3455,25.3551,25.3074,25.3169,54578.0
2021-07-23 15:05:00,26.55,26.57,26.51,26.55,82783.0,25.3169,25.336,25.2788,25.3169,82783.0
2021-07-23 15:10:00,26.55,26.57,26.53,26.54,87767.0,25.3169,25.336,25.2979,25.3074,87767.0
2021-07-23 15:15:00,26.55,26.62,26.53,26.61,121998.0,25.3169,25.3837,25.2979,25.3742,121998.0
2021-07-23 15:20:00,26.61,26.64,26.6,26.62,44784.0,25.3742,25.4028,25.3646,25.3837,44784.0
2021-07-23 15:25:00,26.62,26.63,26.57,26.62,114085.0,25.3837,25.3932,25.336,25.3837,114085.0
2021-07-23 15:30:00,26.61,26.67,26.61,26.63,136358.0,25.3742,25.4314,25.3742,25.3932,136358.0
2021-07-23 15:35:00,26.63,26.65,26.59,26.64,96143.0,25.3932,25.4123,25.3551,25.4028,96143.0
2021-07-23 15:40:00,26.64,26.65,26.59,26.6,85518.0,25.4028,25.4123,25.3551,25.3646,85518.0
2021-07-23 15:45:00,26.6,26.61,26.57,26.6,90965.0,25.3646,25.3742,25.336,25.3646,90965.0
2021-07-23 15:50:00,26.61,26.63,26.56,26.62,178238.0,25.3742,25.3932,25.3265,25.3837,178238.0
2021-07-23 15:55:00,26.62,26.62,26.54,26.58,390869.0,25.3837,25.3837,25.3074,25.3455,390869.0
2021-07-26 09:30:00,26.69,27.25,26.64,27.19,421217.0,25.4504,25.9844,25.4028,25.9272,421217.0
2021-07-26 09:35:00,27.18,27.25,26.76,26.83,472291.0,25.9177,25.9844,25.5172,25.5839,472291.0
2021-07-26 09:40:00,26.8,26.9,26.71,26.8,442299.0,25.5553,25.6507,25.4695,25.5553,442299.0
2021-07-26 09:45:00,26.81,27.22,26.81,27.12,353697.0,25.5649,25.9558,25.5649,25.8605,353697.0
2021-07-26 09:50:00,27.12,27.29,27.08,27.29,261026.0,25.8605,26.0226,25.8223,26.0226,261026.0
2021-07-26 09:55:00,27.29,27.34,27.15,27.29,232058.0,26.0226,26.0703,25.8891,26.0226,232058.0
2021-07-26 10:00:00,27.28,27.37,27.23,27.29,168577.0,26.013,26.0989,25.9654,26.0226,168577.0
2021-07-26 10:05:00,27.29,27.51,27.28,27.45,200264.0,26.0226,26.2324,26.013,26.1751,200264.0
2021-07-26 10:10:00,27.45,27.6,27.42,27.49,170390.0,26.1751,26.3182,26.1465,26.2133,170390.0
2021-07-26 10:15:00,27.49,27.53,27.34,27.41,134084.0,26.2133,26.2514,26.0703,26.137,134084.0
2021-07-26 10:20:00,27.41,27.53,27.36,27.45,113014.0,26.137,26.2514,26.0893,26.1751,113014.0
2021-07-26 10:25:00,27.44,27.5,27.35,27.37,128915.0,26.1656,26.2228,26.0798,26.0989,128915.0
2021-07-26 10:30:00,27.37,27.42,27.15,27.21,213361.0,26.0989,26.1465,25.8891,25.9463,213361.0
2021-07-26 10:35:00,27.21,27.24,27.07,27.11,206933.0,25.9463,25.9749,25.8128,25.8509,206933.0
2021-07-26 10:40:00,27.12,27.21,27.02,27.04,152780.0,25.8605,25.9463,25.7651,25.7842,152780.0
2021-07-26 10:45:00,27.04,27.17,26.96,27.1,290695.0,25.7842,25.9081,25.7079,25.8414,290695.0
2021-07-26 10:50:00,27.1,27.11,27.03,27.03,55863.0,25.8414,25.8509,25.7746,25.7746,55863.0
2021-07-26 10:55:00,27.02,27.09,26.94,26.97,100497.0,25.7651,25.8319,25.6888,25.7174,100497.0
2021-07-26 11:00:00,26.96,27.03,26.93,27.0,88801.0,25.7079,25.7746,25.6793,25.746,88801.0
2021-07-26 11:05:00,27.0,27.08,26.96,27.0,53764.0,25.746,25.8223,25.7079,25.746,53764.0
2021-07-26 11:10:00,27.0,27.06,26.97,26.98,42996.0,25.746,25.8033,25.7174,25.727,42996.0
2021-07-26 11:15:00,27.0,27.13,26.98,27.1,93802.0,25.746,25.87,25.727,25.8414,93802.0
2021-07-26 11:20:00,27.09,27.1,26.99,27.02,66648.0,25.8319,25.8414,25.7365,25.7651,66648.0
2021-07-26 11:25:00,27.03,27.17,27.02,27.12,101214.0,25.7746,25.9081,25.7651,25.8605,101214.0
2021-07-26 11:30:00,27.13,27.16,27.05,27.08,76653.0,25.87,25.8986,25.7937,25.8223,76653.0
2021-07-26 11:35:00,27.07,27.13,27.04,27.05,61502.0,25.8128,25.87,25.7842,25.7937,61502.0
2021-07-26 11:40:00,27.06,27.13,27.05,27.06,46494.0,25.8033,25.87,25.7937,25.8033,46494.0
2021-07-26 11:45:00,27.06,27.12,27.05,27.11,52440.0,25.8033,25.8605,25.7937,25.8509,52440.0
2021-07-26 11:50:00,27.1,27.15,27.08,27.11,41618.0,25.8414,25.8891,25.8223,25.8509,41618.0
2021-07-26 11:55:00,27.11,27.12,27.01,27.04,61441.0,25.8509,25.8605,25.7556,25.7842,61441.0
2021-07-26 12:00:00,27.04,27.06,26.95,26.98,88411.0,25.7842,25.8033,25.6984,25.727,88411.0
2021-07-26 12:05:00,26.97,26.97,26.87,26.89,125469.0,25.7174,25.7174,25.6221,25.6412,125469.0
2021-07-26 12:10:00,26.89,26.89,26.81,26.88,72278.0,25.6412,25.6412,25.5649,25.6316,72278.0
2021-07-26 12:15:00,26.88,26.92,26.83,26.92,63985.0,25.6316,25.6698,25.5839,25.6698,63985.0
2021-07-26 12:20:00,26.91,26.98,26.91,26.95,99318.0,25.6602,25.727,25.6602,25.6984,99318.0
2021-07-26 12:25:00,26.96,26.99,26.94,26.96,44352.0,25.7079,25.7365,25.6888,25.7079,44352.0
2021-07-26 12:30:00,26.96,26.98,26.92,26.95,34048.0,25.7079,25.727,25.6698,25.6984,34048.0
2021-07-26 12:35:00,26.94,26.99,26.92,26.97,58902.0,25.6888,25.7365,25.6698,25.7174,58902.0
2021-07-26 12:40:00,26.97,26.98,26.9,26.9,29718.0,25.7174,25.727,25.6507,25.6507,29718.0
2021-07-26 12:45:00,26.91,27.02,26.9,27.01,69212.0,25.6602,25.7651,25.6507,25.7556,69212.0
2021-07-26 12:50:00,27.0,27.02,26.93,26.95,45855.0,25.746,25.7651,25.6793,25.6984,45855.0
2021-07-26 12:55:00,26.95,26.96,26.91,26.94,40624.0,25.6984,25.7079,25.6602,25.6888,40624.0
2021-07-26 13:00:00,26.93,26.99,26.93,26.98,38831.0,25.6793,25.7365,25.6793,25.727,38831.0
2021-07-26 13:05:00,26.98,26.98,26.91,26.94,39155.0,25.727,25.727,25.6602,25.6888,39155.0
2021-07-26 13:10:00,26.94,26.94,26.88,26.92,51295.0,25.6888,25.6888,25.6316,25.6698,51295.0
2021-07-26 13:15:00,26.92,26.96,26.91,26.96,17226.0,25.6698,25.7079,25.6602,25.7079,17226.0
2021-07-26 13:20:00,26.95,27.01,26.94,26.99,31830.0,25.6984,25.7556,25.6888,25.7365,31830.0
2021-07-26 13:25:00,26.99,27.04,26.98,27.02,31147.0,25.7365,25.7842,25.727,25.7651,31147.0
2021-07-26 13:30:00,27.02,27.03,26.97,27.0,47643.0,25.7651,25.7746,25.7174,25.746,47643.0
2021-07-26 13:35:00,26.99,27.02,26.98,27.01,96311.0,25.7365,25.7651,25.727,25.7556,96311.0
2021-07-26 13:40:00,27.0,27.0,26.95,26.95,87630.0,25.746,25.746,25.6984,25.6984,87630.0
2021-07-26 13:45:00,26.96,26.96,26.9,26.95,72327.0,25.7079,25.7079,25.6507,25.6984,72327.0
2021-07-26 13:50:00,26.94,26.94,26.91,26.94,24757.0,25.6888,25.6888,25.6602,25.6888,24757.0
2021-07-26 13:55:00,26.93,27.0,26.93,26.99,66099.0,25.6793,25.746,25.6793,25.7365,66099.0
2021-07-26 14:00:00,26.98,26.99,26.93,26.94,46482.0,25.727,25.7365,25.6793,25.6888,46482.0
2021-07-26 14:05:00,26.93,26.98,26.92,26.96,28949.0,25.6793,25.727,25.6698,25.7079,28949.0
2021-07-26 14:10:00,26.96,26.99,26.95,26.96,29987.0,25.7079,25.7365,25.6984,25.7079,29987.0
2021-07-26 14:15:00,26.96,27.01,26.91,26.99,68719.0,25.7079,25.7556,25.6602,25.7365,68719.0
2021-07-26 14:20:00,26.99,27.02,26.98,27.0,66655.0,25.7365,25.7651,25.727,25.746,66655.0
2021-07-26 14:25:00,27.0,27.01,26.91,27.0,71418.0,25.746,25.7556,25.6602,25.746,71418.0
2021-07-26 14:30:00,27.0,27.01,26.98,27.01,48310.0,25.746,25.7556,25.727,25.7556,48310.0
2021-07-26 14:35:00,27.01,27.02,26.98,26.99,77066.0,25.7556,25.7651,25.727,25.7365,77066.0
2021-07-26 14:40:00,26.99,27.01,26.98,26.99,77643.0,25.7365,25.7556,25.727,25.7365,77643.0
2021-07-26 14:45:00,26.98,27.02,26.97,27.0,93720.0,25.727,25.7651,25.7174,25.746,93720.0
2021-07-26 14:50:00,27.0,27.0,26.97,26.99,62163.0,25.746,25.746,25.7174,25.7365,62163.0
2021-07-26 14:55:00,27.0,27.01,26.95,26.97,75973.0,25.746,25.7556,25.6984,25.7174,75973.0
2021-07-26 15:00:00,26.98,27.01,26.97,27.0,58618.0,25.727,25.7556,25.7174,25.746,58618.0
2021-07-26 15:05:00,27.01,27.01,26.98,27.01,99810.0,25.7556,25.7556,25.727,25.7556,99810.0
2021-07-26 15:10:00,27.0,27.02,26.98,27.02,89992.0,25.746,25.7651,25.727,25.7651,89992.0
2021-07-26 15:15:00,27.02,27.04,27.01,27.03,74319.0,25.7651,25.7842,25.7556,25.7746,74319.0
2021-07-26 15:20:00,27.03,27.05,27.02,27.04,66967.0,25.7746,25.7937,25.7651,25.7842,66967.0
2021-07-26 15:25:00,27.04,27.04,27.01,27.02,100537.0,25.7842,25.7842,25.7556,25.7651,100537.0
2021-07-26 15:30:00,27.02,27.02,26.95,27.01,143258.0,25.7651,25.7651,25.6984,25.7556,143258.0
2021-07-26 15:35:00,27.0,27.03,26.97,27.02,226152.0,25.746,25.7746,25.7174,25.7651,226152.0
2021-07-26 15:40:00,27.01,27.06,27.0,27.05,199721.0,25.7556,25.8033,25.746,25.7937,199721.0
2021-07-26 15:45:00,27.05,27.08,27.0,27.02,372881.0,25.7937,25.8223,25.746,25.7651,372881.0
2021-07-26 15:50:00,27.02,27.09,27.01,27.09,308853.0,25.7651,25.8319,25.7556,25.8319,308853.0
2021-07-26 15:55:00,27.08,27.14,27.03,27.12,602578.0,25.8223,25.8795,25.7746,25.8605,602578.0
2021-07-27 09:30:00,26.75,26.75,26.36,26.73,649511.0,25.5077,25.5077,25.1358,25.4886,649511.0
2021-07-27 09:35:00,26.73,26.84,26.47,26.52,270565.0,25.4886,25.5935,25.2407,25.2883,270565.0
2021-07-27 09:40:00,26.54,26.67,26.43,26.52,172643.0,25.3074,25.4314,25.2025,25.2883,172643.0
2021-07-27 09:45:00,26.53,26.65,26.44,26.59,304373.0,25.2979,25.4123,25.212,25.3551,304373.0
2021-07-27 09:50:00,26.59,26.64,26.39,26.46,266936.0,25.3551,25.4028,25.1644,25.2311,266936.0
2021-07-27 09:55:00,26.46,26.46,26.14,26.23,368043.0,25.2311,25.2311,24.926,25.0118,368043.0
2021-07-27 10:00:00,26.22,26.37,26.21,26.21,170742.0,25.0023,25.1453,24.9927,24.9927,170742.0
2021-07-27 10:05:00,26.21,26.32,26.2,26.28,191543.0,24.9927,25.0976,24.9832,25.0595,191543.0
2021-07-27 10:10:00,26.28,26.32,26.08,26.11,314116.0,25.0595,25.0976,24.8688,24.8974,314116.0
2021-07-27 10:15:00,26.11,26.19,26.04,26.18,142423.0,24.8974,24.9737,24.8306,24.9641,142423.0
2021-07-27 10:20:00,26.19,26.38,26.18,26.35,227081.0,24.9737,25.1548,24.9641,25.1262,227081.0
2021-07-27 10:25:00,26.34,26.47,26.26,26.4,176635.0,25.1167,25.2407,25.0404,25.1739,176635.0
2021-07-27 10:30:00,26.39,26.42,26.3,26.3,117407.0,25.1644,25.193,25.0786,25.0786,117407.0
2021-07-27 10:35:00,26.3,26.41,26.3,26.37,92167.0,25.0786,25.1834,25.0786,25.1453,92167.0
2021-07-27 10:40:00,26.37,26.39,26.3,26.31,101562.0,25.1453,25.1644,25.0786,25.0881,101562.0
2021-07-27 10:45:00,26.3,26.4,26.28,26.33,206154.0,25.0786,25.1739,25.0595,25.1072,206154.0
2021-07-27 10:50:00,26.33,26.35,26.2,26.29,146226.0,25.1072,25.1262,24.9832,25.069,146226.0
2021-07-27 10:55:00,26.29,26.48,26.27,26.42,236003.0,25.069,25.2502,25.0499,25.193,236003.0
2021-07-27 11:00:00,26.42,26.5,26.4,26.49,126233.0,25.193,25.2693,25.1739,25.2597,126233.0
2021-07-27 11:05:00,26.49,26.58,26.48,26.55,135949.0,25.2597,25.3455,25.2502,25.3169,135949.0
2021-07-27 11:10:00,26.55,26.63,26.54,26.54,106058.0,25.3169,25.3932,25.3074,25.3074,106058.0
2021-07-27 11:15:00,26.54,26.54,26.41,26.44,141750.0,25.3074,25.3074,25.1834,25.212,141750.0
2021-07-27 11:20:00,26.44,26.45,26.29,26.32,91468.0,25.212,25.2216,25.069,25.0976,91468.0
2021-07-27 11:25:00,26.33,26.38,26.3,26.36,102794.0,25.1072,25.1548,25.0786,25.1358,102794.0
2021-07-27 11:30:00,26.35,26.37,26.26,26.33,144239.0,25.1262,25.1453,25.0404,25.1072,144239.0
2021-07-27 11:35:00,26.33,26.33,26.17,26.2,115160.0,25.1072,25.1072,24.9546,24.9832,115160.0
2021-07-27 11:40:00,26.2,26.31,26.16,26.26,96072.0,24.9832,25.0881,24.9451,25.0404,96072.0
2021-07-27 11:45:00,26.27,26.3,26.25,26.28,53687.0,25.0499,25.0786,25.0309,25.0595,53687.0
2021-07-27 11:50:00,26.29,26.33,26.28,26.33,37933.0,25.069,25.1072,25.0595,25.1072,37933.0
2021-07-27 11:55:00,26.33,26.39,26.32,26.37,81084.0,25.1072,25.1644,25.0976,25.1453,81084.0
2021-07-27 12:00:00,26.35,26.36,26.2,26.24,126934.0,25.1262,25.1358,24.9832,25.0213,126934.0
2021-07-27 12:05:00,26.23,26.31,26.18,26.26,91088.0,25.0118,25.0881,24.9641,25.0404,91088.0
2021-07-27 12:10:00,26.26,26.26,26.14,26.15,124952.0,25.0404,25.0404,24.926,24.9355,124952.0
2021-07-27 12:15:00,26.15,26.18,26.1,26.14,148285.0,24.9355,24.9641,24.8878,24.926,148285.0
2021-07-27 12:20:00,26.13,26.15,26.1,26.14,66128.0,24.9164,24.9355,24.8878,24.926,66128.0
2021-07-27 12:25:00,26.15,26.15,26.06,26.09,120329.0,24.9355,24.9355,24.8497,24.8783,120329.0
2021-07-27 12:30:00,26.08,26.11,26.01,26.02,137724.0,24.8688,24.8974,24.802,24.8116,137724.0
2021-07-27 12:35:00,26.02,26.05,25.98,25.99,157973.0,24.8116,24.8402,24.7734,24.7829,157973.0
2021-07-27 12:40:00,25.99,25.99,25.9,25.95,273519.0,24.7829,24.7829,24.6971,24.7448,273519.0
2021-07-27 12:45:00,25.94,26.01,25.91,26.0,110186.0,24.7353,24.802,24.7067,24.7925,110186.0
2021-07-27 12:50:00,26.0,26.02,25.95,25.98,54480.0,24.7925,24.8116,24.7448,24.7734,54480.0
2021-07-27 12:55:00,25.98,26.04,25.96,25.99,66555.0,24.7734,24.8306,24.7543,24.7829,66555.0
2021-07-27 13:00:00,26.0,26.04,25.98,26.0,58381.0,24.7925,24.8306,24.7734,24.7925,58381.0
2021-07-27 13:05:00,26.0,26.11,25.95,26.1,136431.0,24.7925,24.8974,24.7448,24.8878,136431.0
2021-07-27 13:10:00,26.09,26.09,26.01,26.03,88328.0,24.8783,24.8783,24.802,24.8211,88328.0
2021-07-27 13:15:00,26.03,26.05,25.98,26.03,66280.0,24.8211,24.8402,24.7734,24.8211,66280.0
2021-07-27 13:20:00,26.02,26.03,25.96,25.96,55469.0,24.8116,24.8211,24.7543,24.7543,55469.0
2021-07-27 13:25:00,25.97,25.97,25.91,25.93,190185.0,24.7639,24.7639,24.7067,24.7257,190185.0
2021-07-27 13:30:00,25.92,25.97,25.89,25.97,134314.0,24.7162,24.7639,24.6876,24.7639,134314.0
2021-07-27 13:35:00,25.97,26.0,25.94,25.98,80152.0,24.7639,24.7925,24.7353,24.7734,80152.0
2021-07-27 13:40:00,25.97,26.06,25.96,26.06,81857.0,24.7639,24.8497,24.7543,24.8497,81857.0
2021-07-27 13:45:00,26.06,26.07,26.02,26.03,57923.0,24.8497,24.8592,24.8116,24.8211,57923.0
2021-07-27 13:50:00,26.04,26.05,26.01,26.03,38797.0,24.8306,24.8402,24.802,24.8211,38797.0
2021-07-27 13:55:00,26.03,26.03,25.97,25.98,129737.0,24.8211,24.8211,24.7639,24.7734,129737.0
2021-07-27 14:00:00,25.97,26.04,25.95,26.01,105523.0,24.7639,24.8306,24.7448,24.802,105523.0
2021-07-27 14:05:00,26.0,26.09,25.99,26.09,79801.0,24.7925,24.8783,24.7829,24.8783,79801.0
2021-07-27 14:10:00,26.09,26.12,26.08,26.12,147473.0,24.8783,24.9069,24.8688,24.9069,147473.0
2021-07-27 14:15:00,26.12,26.21,26.11,26.21,95382.0,24.9069,24.9927,24.8974,24.9927,95382.0
2021-07-27 14:20:00,26.21,26.33,26.2,26.31,328574.0,24.9927,25.1072,24.9832,25.0881,328574.0
2021-07-27 14:25:00,26.32,26.32,26.23,26.27,77409.0,25.0976,25.0976,25.0118,25.0499,77409.0
2021-07-27 14:30:00,26.27,26.28,26.21,26.23,45860.0,25.0499,25.0595,24.9927,25.0118,45860.0
2021-07-27 14:35:00,26.23,26.28,26.22,26.26,62089.0,25.0118,25.0595,25.0023,25.0404,62089.0
2021-07-27 14:40:00,26.26,26.27,26.21,26.23,47047.0,25.0404,25.0499,24.9927,25.0118,47047.0
2021-07-27 14:45:00,26.23,26.28,26.23,26.25,52135.0,25.0118,25.0595,25.0118,25.0309,52135.0
2021-07-27 14:50:00,26.25,26.26,26.18,26.19,67331.0,25.0309,25.0404,24.9641,24.9737,67331.0
2021-07-27 14:55:00,26.2,26.27,26.19,26.26,74851.0,24.9832,25.0499,24.9737,25.0404,74851.0
2021-07-27 15:00:00,26.26,26.32,26.26,26.31,77320.0,25.0404,25.0976,25.0404,25.0881,77320.0
2021-07-27 15:05:00,26.3,26.34,26.29,26.32,70161.0,25.0786,25.1167,25.069,25.0976,70161.0
2021-07-27 15:10:00,26.31,26.31,26.23,26.23,53403.0,25.0881,25.0881,25.0118,25.0118,53403.0
2021-07-27 15:15:00,26.23,26.27,26.21,26.23,70039.0,25.0118,25.0499,24.9927,25.0118,70039.0
2021-07-27 15:20:00,26.24,26.25,26.2,26.24,72562.0,25.0213,25.0309,24.9832,25.0213,72562.0
2021-07-27 15:25:00,26.25,26.28,26.22,26.27,82707.0,25.0309,25.0595,25.0023,25.0499,82707.0
2021-07-27 15:30:00,26.26,26.27,26.23,26.25,68750.0,25.0404,25.0499,25.0118,25.0309,68750.0
2021-07-27 15:35:00,26.25,26.25,26.19,26.23,193173.0,25.0309,25.0309,24.9737,25.0118,193173.0
2021-07-27 15:40:00,26.23,26.26,26.21,26.25,141016.0,25.0118,25.0404,24.9927,25.0309,141016.0
2021-07-27 15:45:00,26.25,26.25,26.13,26.14,224604.0,25.0309,25.0309,24.9164,24.926,224604.0
2021-07-27 15:50:00,26.14,26.25,26.13,26.21,290163.0,24.926,25.0309,24.9164,24.9927,290163.0
2021-07-27 15:55:00,26.22,26.28,26.2,26.25,527486.0,25.0023,25.0595,24.9832,25.0309,527486.0
2021-07-28 09:30:00,26.55,26.78,26.45,26.61,368133.0,25.3169,25.5363,25.2216,25.3742,368133.0
2021-07-28 09:35:00,26.6,26.62,26.42,26.51,280707.0,25.3646,25.3837,25.193,25.2788,280707.0
2021-07-28 09:40:00,26.51,26.59,26.39,26.47,206264.0,25.2788,25.3551,25.1644,25.2407,206264.0
2021-07-28 09:45:00,26.47,26.66,26.37,26.6,147230.0,25.2407,25.4218,25.1453,25.3646,147230.0
2021-07-28 09:50:00,26.61,26.63,26.36,26.36,156959.0,25.3742,25.3932,25.1358,25.1358,156959.0
2021-07-28 09:55:00,26.36,26.46,26.31,26.34,192382.0,25.1358,25.2311,25.0881,25.1167,192382.0
2021-07-28 10:00:00,26.35,26.39,26.25,26.32,158464.0,25.1262,25.1644,25.0309,25.0976,158464.0
2021-07-28 10:05:00,26.31,26.51,26.3,26.41,215960.0,25.0881,25.2788,25.0786,25.1834,215960.0
2021-07-28 10:10:00,26.41,26.44,26.22,26.25,105791.0,25.1834,25.212,25.0023,25.0309,105791.0
2021-07-28 10:15:00,26.25,26.29,26.18,26.2,84917.0,25.0309,25.069,24.9641,24.9832,84917.0
2021-07-28 10:20:00,26.2,26.33,26.18,26.22,99062.0,24.9832,25.1072,24.9641,25.0023,99062.0
2021-07-28 10:25:00,26.21,26.26,26.09,26.14,119467.0,24.9927,25.0404,24.8783,24.926,119467.0
2021-07-28 10:30:00,26.15,26.27,26.08,26.13,150641.0,24.9355,25.0499,24.8688,24.9164,150641.0
2021-07-28 10:35:00,26.14,26.23,26.09,26.1,145603.0,24.926,25.0118,24.8783,24.8878,145603.0
2021-07-28 10:40:00,26.09,26.19,26.06,26.07,220363.0,24.8783,24.9737,24.8497,24.8592,220363.0
2021-07-28 10:45:00,26.07,26.23,26.07,26.19,207827.0,24.8592,25.0118,24.8592,24.9737,207827.0
2021-07-28 10:50:00,26.19,26.28,26.18,26.24,119765.0,24.9737,25.0595,24.9641,25.0213,119765.0
2021-07-28 10:55:00,26.24,26.24,26.14,26.21,75582.0,25.0213,25.0213,24.926,24.9927,75582.0
2021-07-28 11:00:00,26.21,26.35,26.19,26.33,128270.0,24.9927,25.1262,24.9737,25.1072,128270.0
2021-07-28 11:05:00,26.32,26.33,26.25,26.28,62413.0,25.0976,25.1072,25.0309,25.0595,62413.0
2021-07-28 11:10:00,26.28,26.4,26.26,26.38,124220.0,25.0595,25.1739,25.0404,25.1548,124220.0
2021-07-28 11:15:00,26.38,26.43,26.35,26.38,107848.0,25.1548,25.2025,25.1262,25.1548,107848.0
2021-07-28 11:20:00,26.37,26.47,26.36,26.44,107780.0,25.1453,25.2407,25.1358,25.212,107780.0
2021-07-28 11:25:00,26.45,26.51,26.45,26.49,128906.0,25.2216,25.2788,25.2216,25.2597,128906.0
2021-07-28 11:30:00,26.48,26.58,26.48,26.52,118456.0,25.2502,25.3455,25.2502,25.2883,118456.0
2021-07-28 11:35:00,26.53,26.54,26.48,26.52,109531.0,25.2979,25.3074,25.2502,25.2883,109531.0
2021-07-28 11:40:00,26.53,26.56,26.5,26.53,124060.0,25.2979,25.3265,25.2693,25.2979,124060.0
2021-07-28 11:45:00,26.53,26.57,26.5,26.54,85926.0,25.2979,25.336,25.2693,25.3074,85926.0
2021-07-28 11:50:00,26.54,26.64,26.54,26.63,105975.0,25.3074,25.4028,25.3074,25.3932,105975.0
2021-07-28 11:55:00,26.63,26.65,26.55,26.57,100219.0,25.3932,25.4123,25.3169,25.336,100219.0
2021-07-28 12:00:00,26.58,26.58,26.48,26.5,145000.0,25.3455,25.3455,25.2502,25.2693,145000.0
2021-07-28 12:05:00,26.5,26.53,26.5,26.53,48445.0,25.2693,25.2979,25.2693,25.2979,48445.0
2021-07-28 12:10:00,26.54,26.58,26.49,26.54,74988.0,25.3074,25.3455,25.2597,25.3074,74988.0
2021-07-28 12:15:00,26.54,26.67,26.52,26.66,222826.0,25.3074,25.4314,25.2883,25.4218,222826.0
2021-07-28 12:20:00,26.66,26.69,26.64,26.65,83547.0,25.4218,25.4504,25.4028,25.4123,83547.0
2021-07-28 12:25:00,26.65,26.65,26.54,26.57,127392.0,25.4123,25.4123,25.3074,25.336,127392.0
2021-07-28 12:30:00,26.57,26.66,26.57,26.63,89515.0,25.336,25.4218,25.336,25.3932,89515.0
2021-07-28 12:35:00,26.63,26.67,26.63,26.64,41651.0,25.3932,25.4314,25.3932,25.4028,41651.0
2021-07-28 12:40:00,26.63,26.68,26.62,26.65,65104.0,25.3932,25.4409,25.3837,25.4123,65104.0
2021-07-28 12:45:00,26.64,26.69,26.64,26.68,49978.0,25.4028,25.4504,25.4028,25.4409,49978.0
2021-07-28 12:50:00,26.68,26.72,26.65,26.67,39845.0,25.4409,25.479,25.4123,25.4314,39845.0
2021-07-28 12:55:00,26.67,26.72,26.64,26.67,82162.0,25.4314,25.479,25.4028,25.4314,82162.0
2021-07-28 13:00:00,26.66,26.81,26.66,26.76,142446.0,25.4218,25.5649,25.4218,25.5172,142446.0
2021-07-28 13:05:00,26.77,26.8,26.7,26.71,38424.0,25.5267,25.5553,25.46,25.4695,38424.0
2021-07-28 13:10:00,26.71,26.74,26.68,26.72,83282.0,25.4695,25.4981,25.4409,25.479,83282.0
2021-07-28 13:15:00,26.72,26.73,26.67,26.71,83152.0,25.479,25.4886,25.4314,25.4695,83152.0
2021-07-28 13:20:00,26.71,26.74,26.67,26.68,80571.0,25.4695,25.4981,25.4314,25.4409,80571.0
2021-07-28 13:25:00,26.68,26.7,26.67,26.7,78373.0,25.4409,25.46,25.4314,25.46,78373.0
2021-07-28 13:30:00,26.71,26.72,26.63,26.64,54808.0,25.4695,25.479,25.3932,25.4028,54808.0
2021-07-28 13:35:00,26.64,26.73,26.64,26.67,41877.0,25.4028,25.4886,25.4028,25.4314,41877.0
2021-07-28 13:40:00,26.67,26.67,26.61,26.64,27327.0,25.4314,25.4314,25.3742,25.4028,27327.0
2021-07-28 13:45:00,26.63,26.64,26.57,26.64,59627.0,25.3932,25.4028,25.336,25.4028,59627.0
2021-07-28 13:50:00,26.64,26.66,26.6,26.62,51227.0,25.4028,25.4218,25.3646,25.3837,51227.0
2021-07-28 13:55:00,26.62,26.65,26.59,26.61,28912.0,25.3837,25.4123,25.3551,25.3742,28912.0
2021-07-28 14:00:00,26.61,26.82,26.59,26.78,143597.0,25.3742,25.5744,25.3551,25.5363,143597.0
2021-07-28 14:05:00,26.79,26.79,26.69,26.73,79782.0,25.5458,25.5458,25.4504,25.4886,79782.0
2021-07-28 14:10:00,26.73,26.75,26.68,26.72,133208.0,25.4886,25.5077,25.4409,25.479,133208.0
2021-07-28 14:15:00,26.72,26.72,26.64,26.67,100204.0,25.479,25.479,25.4028,25.4314,100204.0
2021-07-28 14:20:00,26.67,26.69,26.65,26.66,22641.0,25.4314,25.4504,25.4123,25.4218,22641.0
2021-07-28 14:25:00,26.65,26.71,26.63,26.71,33596.0,25.4123,25.4695,25.3932,25.4695,33596.0
2021-07-28 14:30:00,26.71,26.82,26.71,26.81,148853.0,25.4695,25.5744,25.4695,25.5649,148853.0
2021-07-28 14:35:00,26.8,26.84,26.75,26.8,167332.0,25.5553,25.5935,25.5077,25.5553,167332.0
2021-07-28 14:40:00,26.81,26.93,26.8,26.93,186269.0,25.5649,25.6793,25.5553,25.6793,186269.0
2021-07-28 14:45:00,26.93,27.06,26.92,27.03,259820.0,25.6793,25.8033,25.6698,25.7746,259820.0
2021-07-28 14:50:00,27.03,27.1,27.0,27.02,376939.0,25.7746,25.8414,25.746,25.7651,376939.0
2021-07-28 14:55:00,27.03,27.05,26.99,27.04,238186.0,25.7746,25.7937,25.7365,25.7842,238186.0
2021-07-28 15:00:00,27.04,27.2,27.03,27.17,185184.0,25.7842,25.9368,25.7746,25.9081,185184.0
2021-07-28 15:05:00,27.18,27.22,27.07,27.08,115443.0,25.9177,25.9558,25.8128,25.8223,115443.0
2021-07-28 15:10:00,27.08,27.08,27.02,27.05,71361.0,25.8223,25.8223,25.7651,25.7937,71361.0
2021-07-28 15:15:00,27.05,27.06,26.97,27.01,113861.0,25.7937,25.8033,25.7174,25.7556,113861.0
2021-07-28 15:20:00,27.01,27.04,26.95,26.99,80125.0,25.7556,25.7842,25.6984,25.7365,80125.0
2021-07-28 15:25:00,27.0,27.03,26.99,27.02,70233.0,25.746,25.7746,25.7365,25.7651,70233.0
2021-07-28 15:30:00,27.02,27.07,27.01,27.03,83412.0,25.7651,25.8128,25.7556,25.7746,83412.0
2021-07-28 15:35:00,27.03,27.04,26.92,26.93,148312.0,25.7746,25.7842,25.6698,25.6793,148312.0
2021-07-28 15:40:00,26.92,26.95,26.88,26.9,201923.0,25.6698,25.6984,25.6316,25.6507,201923.0
2021-07-28 15:45:00,26.9,26.91,26.85,26.89,163925.0,25.6507,25.6602,25.603,25.6412,163925.0
2021-07-28 15:50:00,26.89,26.97,26.86,26.93,389813.0,25.6412,25.7174,25.6125,25.6793,389813.0
2021-07-28 15:55:00,26.93,26.95,26.88,26.89,359651.0,25.6793,25.6984,25.6316,25.6412,359651.0
2021-07-29 09:30:00,27.27,27.42,26.93,26.96,793831.0,26.0035,26.1465,25.6793,25.7079,793831.0
2021-07-29 09:35:00,26.94,27.08,26.85,27.01,355729.0,25.6888,25.8223,25.603,25.7556,355729.0
2021-07-29 09:40:00,27.0,27.17,26.93,26.97,371362.0,25.746,25.9081,25.6793,25.7174,371362.0
2021-07-29 09:45:00,26.96,27.1,26.9,27.09,319923.0,25.7079,25.8414,25.6507,25.8319,319923.0
2021-07-29 09:50:00,27.09,27.29,26.93,26.95,359822.0,25.8319,26.0226,25.6793,25.6984,359822.0
2021-07-29 09:55:00,26.94,27.02,26.86,26.88,176808.0,25.6888,25.7651,25.6125,25.6316,176808.0
2021-07-29 10:00:00,26.88,26.89,26.71,26.82,214024.0,25.6316,25.6412,25.4695,25.5744,214024.0
2021-07-29 10:05:00,26.83,26.83,26.67,26.8,154858.0,25.5839,25.5839,25.4314,25.5553,154858.0
2021-07-29 10:10:00,26.81,26.95,26.76,26.94,145803.0,25.5649,25.6984,25.5172,25.6888,145803.0
2021-07-29 10:15:00,26.94,27.15,26.9,27.09,300310.0,25.6888,25.8891,25.6507,25.8319,300310.0
2021-07-29 10:20:00,27.08,27.1,26.98,27.01,123787.0,25.8223,25.8414,25.727,25.7556,123787.0
2021-07-29 10:25:00,27.0,27.06,26.92,26.95,102398.0,25.746,25.8033,25.6698,25.6984,102398.0
2021-07-29 10:30:00,26.95,26.95,26.87,26.91,119323.0,25.6984,25.6984,25.6221,25.6602,119323.0
2021-07-29 10:35:00,26.91,27.0,26.86,26.95,120069.0,25.6602,25.746,25.6125,25.6984,120069.0
2021-07-29 10:40:00,26.95,26.99,26.9,26.98,89848.0,25.6984,25.7365,25.6507,25.727,89848.0
2021-07-29 10:45:00,26.96,27.04,26.91,27.0,90693.0,25.7079,25.7842,25.6602,25.746,90693.0
2021-07-29 10:50:00,27.0,27.04,26.91,26.97,68626.0,25.746,25.7842,25.6602,25.7174,68626.0
2021-07-29 10:55:00,26.97,27.01,26.92,26.99,75210.0,25.7174,25.7556,25.6698,25.7365,75210.0
2021-07-29 11:00:00,26.99,26.99,26.9,26.99,102452.0,25.7365,25.7365,25.6507,25.7365,102452.0
2021-07-29 11:05:00,26.99,27.07,26.98,27.07,127908.0,25.7365,25.8128,25.727,25.8128,127908.0
2021-07-29 11:10:00,27.07,27.12,27.04,27.06,129305.0,25.8128,25.8605,25.7842,25.8033,129305.0
2021-07-29 11:15:00,27.07,27.16,27.03,27.16,122913.0,25.8128,25.8986,25.7746,25.8986,122913.0
2021-07-29 11:20:00,27.15,27.24,27.14,27.21,171909.0,25.8891,25.9749,25.8795,25.9463,171909.0
2021-07-29 11:25:00,27.21,27.23,27.06,27.08,105288.0,25.9463,25.9654,25.8033,25.8223,105288.0
2021-07-29 11:30:00,27.08,27.15,27.08,27.15,60810.0,25.8223,25.8891,25.8223,25.8891,60810.0
2021-07-29 11:35:00,27.14,27.24,27.14,27.19,165017.0,25.8795,25.9749,25.8795,25.9272,165017.0
2021-07-29 11:40:00,27.19,27.22,27.15,27.17,114729.0,25.9272,25.9558,25.8891,25.9081,114729.0
2021-07-29 11:45:00,27.16,27.25,27.15,27.23,122100.0,25.8986,25.9844,25.8891,25.9654,122100.0
2021-07-29 11:50:00,27.22,27.25,27.15,27.19,69030.0,25.9558,25.9844,25.8891,25.9272,69030.0
2021-07-29 11:55:00,27.19,27.21,27.14,27.15,69251.0,25.9272,25.9463,25.8795,25.8891,69251.0
2021-07-29 12:00:00,27.15,27.23,27.13,27.15,66472.0,25.8891,25.9654,25.87,25.8891,66472.0
2021-07-29 12:05:00,27.16,27.19,27.13,27.19,41077.0,25.8986,25.9272,25.87,25.9272,41077.0
2021-07-29 12:10:00,27.18,27.19,27.1,27.11,43351.0,25.9177,25.9272,25.8414,25.8509,43351.0
2021-07-29 12:15:00,27.1,27.22,27.1,27.19,47928.0,25.8414,25.9558,25.8414,25.9272,47928.0
2021-07-29 12:20:00,27.19,27.21,27.11,27.11,94558.0,25.9272,25.9463,25.8509,25.8509,94558.0
2021-07-29 12:25:00,27.11,27.16,27.1,27.14,103360.0,25.8509,25.8986,25.8414,25.8795,103360.0
2021-07-29 12:30:00,27.14,27.17,27.11,27.14,103612.0,25.8795,25.9081,25.8509,25.8795,103612.0
2021-07-29 12:35:00,27.14,27.2,27.0,27.17,439809.0,25.8795,25.9368,25.746,25.9081,439809.0
2021-07-29 12:40:00,27.17,27.19,27.11,27.15,82334.0,25.9081,25.9272,25.8509,25.8891,82334.0
2021-07-29 12:45:00,27.15,27.15,27.08,27.12,63546.0,25.8891,25.8891,25.8223,25.8605,63546.0
2021-07-29 12:50:00,27.12,27.15,27.11,27.14,49405.0,25.8605,25.8891,25.8509,25.8795,49405.0
2021-07-29 12:55:00,27.14,27.19,27.11,27.18,98777.0,25.8795,25.9272,25.8509,25.9177,98777.0
2021-07-29 13:00:00,27.17,27.22,27.15,27.21,89282.0,25.9081,25.9558,25.8891,25.9463,89282.0
2021-07-29 13:05:00,27.21,27.25,27.19,27.21,56513.0,25.9463,25.9844,25.9272,25.9463,56513.0
2021-07-29 13:10:00,27.21,27.24,27.18,27.2,77640.0,25.9463,25.9749,25.9177,25.9368,77640.0
2021-07-29 13:15:00,27.2,27.22,27.15,27.17,88684.0,25.9368,25.9558,25.8891,25.9081,88684.0
2021-07-29 13:20:00,27.16,27.16,27.11,27.13,54472.0,25.8986,25.8986,25.8509,25.87,54472.0
2021-07-29 13:25:00,27.13,27.18,27.12,27.16,80070.0,25.87,25.9177,25.8605,25.8986,80070.0
2021-07-29 13:30:00,27.16,27.16,27.05,27.05,61647.0,25.8986,25.8986,25.7937,25.7937,61647.0
2021-07-29 13:35:00,27.05,27.06,27.0,27.01,97970.0,25.7937,25.8033,25.746,25.7556,97970.0
2021-07-29 13:40:00,27.01,27.03,26.97,26.99,129900.0,25.7556,25.7746,25.7174,25.7365,129900.0
2021-07-29 13:45:00,26.99,27.06,26.98,27.05,94188.0,25.7365,25.8033,25.727,25.7937,94188.0
2021-07-29 13:50:00,27.04,27.07,27.02,27.03,76764.0,25.7842,25.8128,25.7651,25.7746,76764.0
2021-07-29 13:55:00,27.04,27.05,26.92,26.96,96645.0,25.7842,25.7937,25.6698,25.7079,96645.0
2021-07-29 14:00:00,26.96,26.96,26.9,26.91,90754.0,25.7079,25.7079,25.6507,25.6602,90754.0
2021-07-29 14:05:00,26.91,26.95,26.86,26.94,84768.0,25.6602,25.6984,25.6125,25.6888,84768.0
2021-07-29 14:10:00,26.93,26.94,26.9,26.94,52404.0,25.6793,25.6888,25.6507,25.6888,52404.0
2021-07-29 14:15:00,26.94,26.96,26.88,26.94,44724.0,25.6888,25.7079,25.6316,25.6888,44724.0
2021-07-29 14:20:00,26.94,26.97,26.91,26.94,79631.0,25.6888,25.7174,25.6602,25.6888,79631.0
2021-07-29 14:25:00,26.94,27.0,26.91,26.98,65159.0,25.6888,25.746,25.6602,25.727,65159.0
2021-07-29 14:30:00,26.98,27.0,26.95,26.97,51896.0,25.727,25.746,25.6984,25.7174,51896.0
2021-07-29 14:35:00,26.97,26.98,26.9,26.9,43530.0,25.7174,25.727,25.6507,25.6507,43530.0
2021-07-29 14:40:00,26.9,26.94,26.87,26.91,75717.0,25.6507,25.6888,25.6221,25.6602,75717.0
2021-07-29 14:45:00,26.91,26.95,26.9,26.95,38970.0,25.6602,25.6984,25.6507,25.6984,38970.0
2021-07-29 14:50:00,26.94,26.96,26.88,26.89,64340.0,25.6888,25.7079,25.6316,25.6412,64340.0
2021-07-29 14:55:00,26.9,26.93,26.88,26.9,57191.0,25.6507,25.6793,25.6316,25.6507,57191.0
2021-07-29 15:00:00,26.9,26.91,26.83,26.85,55430.0,25.6507,25.6602,25.5839,25.603,55430.0
2021-07-29 15:05:00,26.84,26.85,26.81,26.83,72766.0,25.5935,25.603,25.5649,25.5839,72766.0
2021-07-29 15:10:00,26.82,26.85,26.81,26.83,67092.0,25.5744,25.603,25.5649,25.5839,67092.0
2021-07-29 15:15:00,26.84,26.86,26.78,26.81,121297.0,25.5935,25.6125,25.5363,25.5649,121297.0
2021-07-29 15:20:00,26.8,26.87,26.8,26.83,76718.0,25.5553,25.6221,25.5553,25.5839,76718.0
2021-07-29 15:25:00,26.83,26.86,26.78,26.8,95410.0,25.5839,25.6125,25.5363,25.5553,95410.0
2021-07-29 15:30:00,26.8,26.86,26.79,26.83,89774.0,25.5553,25.6125,25.5458,25.5839,89774.0
2021-07-29 15:35:00,26.83,26.9,26.82,26.88,80055.0,25.5839,25.6507,25.5744,25.6316,80055.0
2021-07-29 15:40:00,26.88,26.88,26.79,26.83,275586.0,25.6316,25.6316,25.5458,25.5839,275586.0
2021-07-29 15:45:00,26.83,26.85,26.79,26.8,210043.0,25.5839,25.603,25.5458,25.5553,210043.0
2021-07-29 15:50:00,26.8,26.86,26.8,26.82,186592.0,25.5553,25.6125,25.5553,25.5744,186592.0
2021-07-29 15:55:00,26.82,26.82,26.77,26.78,499207.0,25.5744,25.5744,25.5267,25.5363,499207.0
2021-07-30 09:30:00,26.51,26.67,26.34,26.46,416392.0,25.2788,25.4314,25.1167,25.2311,416392.0
2021-07-30 09:35:00,26.46,26.53,26.32,26.41,217858.0,25.2311,25.2979,25.0976,25.1834,217858.0
2021-07-30 09:40:00,26.41,26.52,26.36,26.42,206875.0,25.1834,25.2883,25.1358,25.193,206875.0
2021-07-30 09:45:00,26.44,26.81,26.44,26.73,384993.0,25.212,25.5649,25.212,25.4886,384993.0
2021-07-30 09:50:00,26.74,26.75,26.59,26.65,175777.0,25.4981,25.5077,25.3551,25.4123,175777.0
2021-07-30 09:55:00,26.64,26.71,26.58,26.58,236651.0,25.4028,25.4695,25.3455,25.3455,236651.0
2021-07-30 10:00:00,26.57,26.61,26.41,26.5,239416.0,25.336,25.3742,25.1834,25.2693,239416.0
2021-07-30 10:05:00,26.51,26.66,26.43,26.66,193316.0,25.2788,25.4218,25.2025,25.4218,193316.0
2021-07-30 10:10:00,26.65,26.73,26.56,26.67,248264.0,25.4123,25.4886,25.3265,25.4314,248264.0
2021-07-30 10:15:00,26.66,26.7,26.46,26.47,234295.0,25.4218,25.46,25.2311,25.2407,234295.0
2021-07-30 10:20:00,26.47,26.56,26.37,26.4,327731.0,25.2407,25.3265,25.1453,25.1739,327731.0
2021-07-30 10:25:00,26.4,26.48,26.33,26.34,232393.0,25.1739,25.2502,25.1072,25.1167,232393.0
2021-07-30 10:30:00,26.34,26.45,26.33,26.38,163908.0,25.1167,25.2216,25.1072,25.1548,163908.0
2021-07-30 10:35:00,26.38,26.4,26.32,26.33,107500.0,25.1548,25.1739,25.0976,25.1072,107500.0
2021-07-30 10:40:00,26.32,26.36,26.13,26.22,261543.0,25.0976,25.1358,24.9164,25.0023,261543.0
2021-07-30 10:45:00,26.21,26.3,26.2,26.22,161233.0,24.9927,25.0786,24.9832,25.0023,161233.0
2021-07-30 10:50:00,26.23,26.29,26.18,26.22,78930.0,25.0118,25.069,24.9641,25.0023,78930.0
2021-07-30 10:55:00,26.23,26.28,26.21,26.22,52520.0,25.0118,25.0595,24.9927,25.0023,52520.0
2021-07-30 11:00:00,26.22,26.24,26.18,26.22,114590.0,25.0023,25.0213,24.9641,25.0023,114590.0
2021-07-30 11:05:00,26.22,26.29,26.19,26.21,178472.0,25.0023,25.069,24.9737,24.9927,178472.0
2021-07-30 11:10:00,26.21,26.29,26.2,26.28,172092.0,24.9927,25.069,24.9832,25.0595,172092.0
2021-07-30 11:15:00,26.29,26.33,26.27,26.28,64209.0,25.069,25.1072,25.0499,25.0595,64209.0
2021-07-30 11:20:00,26.29,26.36,26.29,26.34,126567.0,25.069,25.1358,25.069,25.1167,126567.0
2021-07-30 11:25:00,26.33,26.35,26.26,26.26,89027.0,25.1072,25.1262,25.0404,25.0404,89027.0
2021-07-30 11:30:00,26.26,26.28,26.23,26.26,80187.0,25.0404,25.0595,25.0118,25.0404,80187.0
2021-07-30 11:35:00,26.26,26.26,26.08,26.09,188883.0,25.0404,25.0404,24.8688,24.8783,188883.0
2021-07-30 11:40:00,26.09,26.17,26.07,26.14,111880.0,24.8783,24.9546,24.8592,24.926,111880.0
2021-07-30 11:45:00,26.15,26.18,26.08,26.1,106320.0,24.9355,24.9641,24.8688,24.8878,106320.0
2021-07-30 11:50:00,26.11,26.23,26.1,26.2,62395.0,24.8974,25.0118,24.8878,24.9832,62395.0
2021-07-30 11:55:00,26.21,26.23,26.17,26.21,62093.0,24.9927,25.0118,24.9546,24.9927,62093.0
2021-07-30 12:00:00,26.21,26.21,26.15,26.15,46081.0,24.9927,24.9927,24.9355,24.9355,46081.0
2021-07-30 12:05:00,26.14,26.2,26.12,26.19,73727.0,24.926,24.9832,24.9069,24.9737,73727.0
2021-07-30 12:10:00,26.18,26.22,26.17,26.21,62861.0,24.9641,25.0023,24.9546,24.9927,62861.0
2021-07-30 12:15:00,26.21,26.24,26.19,26.19,81616.0,24.9927,25.0213,24.9737,24.9737,81616.0
2021-07-30 12:20:00,26.19,26.19,26.12,26.15,55947.0,24.9737,24.9737,24.9069,24.9355,55947.0
2021-07-30 12:25:00,26.14,26.19,26.12,26.16,46358.0,24.926,24.9737,24.9069,24.9451,46358.0
2021-07-30 12:30:00,26.16,26.17,26.13,26.14,37310.0,24.9451,24.9546,24.9164,24.926,37310.0
2021-07-30 12:35:00,26.14,26.16,26.12,26.15,52119.0,24.926,24.9451,24.9069,24.9355,52119.0
2021-07-30 12:40:00,26.14,26.2,26.14,26.17,60432.0,24.926,24.9832,24.926,24.9546,60432.0
2021-07-30 12:45:00,26.17,26.18,26.11,26.14,48723.0,24.9546,24.9641,24.8974,24.926,48723.0
2021-07-30 12:50:00,26.14,26.18,26.11,26.11,106003.0,24.926,24.9641,24.8974,24.8974,106003.0
2021-07-30 12:55:00,26.11,26.12,26.02,26.04,106026.0,24.8974,24.9069,24.8116,24.8306,106026.0
2021-07-30 13:00:00,26.04,26.04,25.99,26.0,213530.0,24.8306,24.8306,24.7829,24.7925,213530.0
2021-07-30 13:05:00,26.01,26.02,25.99,26.01,187718.0,24.802,24.8116,24.7829,24.802,187718.0
2021-07-30 13:10:00,26.01,26.08,25.96,26.08,177156.0,24.802,24.8688,24.7543,24.8688,177156.0
2021-07-30 13:15:00,26.07,26.08,26.01,26.05,80772.0,24.8592,24.8688,24.802,24.8402,80772.0
2021-07-30 13:20:00,26.06,26.06,25.99,26.0,67965.0,24.8497,24.8497,24.7829,24.7925,67965.0
2021-07-30 13:25:00,25.99,26.0,25.96,25.99,129608.0,24.7829,24.7925,24.7543,24.7829,129608.0
2021-07-30 13:30:00,25.99,25.99,25.91,25.93,121008.0,24.7829,24.7829,24.7067,24.7257,121008.0
2021-07-30 13:35:00,25.93,26.03,25.92,26.03,205511.0,24.7257,24.8211,24.7162,24.8211,205511.0
2021-07-30 13:40:00,26.03,26.09,26.02,26.03,87589.0,24.8211,24.8783,24.8116,24.8211,87589.0
2021-07-30 13:45:00,26.02,26.06,25.99,26.04,70764.0,24.8116,24.8497,24.7829,24.8306,70764.0
2021-07-30 13:50:00,26.04,26.06,26.01,26.05,52282.0,24.8306,24.8497,24.802,24.8402,52282.0
2021-07-30 13:55:00,26.05,26.07,26.01,26.05,83501.0,24.8402,24.8592,24.802,24.8402,83501.0
2021-07-30 14:00:00,26.05,26.06,26.0,26.01,61076.0,24.8402,24.8497,24.7925,24.802,61076.0
2021-07-30 14:05:00,26.0,26.07,25.97,26.06,77885.0,24.7925,24.8592,24.7639,24.8497,77885.0
2021-07-30 14:10:00,26.06,26.08,26.03,26.08,39224.0,24.8497,24.8688,24.8211,24.8688,39224.0
2021-07-30 14:15:00,26.09,26.19,26.08,26.17,85270.0,24.8783,24.9737,24.8688,24.9546,85270.0
2021-07-30 14:20:00,26.17,26.19,26.12,26.13,133592.0,24.9546,24.9737,24.9069,24.9164,133592.0
2021-07-30 14:25:00,26.13,26.15,26.06,26.07,87101.0,24.9164,24.9355,24.8497,24.8592,87101.0
2021-07-30 14:30:00,26.07,26.11,26.02,26.04,66975.0,24.8592,24.8974,24.8116,24.8306,66975.0
2021-07-30 14:35:00,26.03,26.05,25.98,25.99,63383.0,24.8211,24.8402,24.7734,24.7829,63383.0
2021-07-30 14:40:00,25.98,26.04,25.97,26.0,109349.0,24.7734,24.8306,24.7639,24.7925,109349.0
2021-07-30 14:45:00,26.0,26.06,26.0,26.03,41028.0,24.7925,24.8497,24.7925,24.8211,41028.0
2021-07-30 14:50:00,26.02,26.07,26.02,26.07,39690.0,24.8116,24.8592,24.8116,24.8592,39690.0
2021-07-30 14:55:00,26.06,26.12,26.04,26.12,170509.0,24.8497,24.9069,24.8306,24.9069,170509.0
2021-07-30 15:00:00,26.12,26.19,26.11,26.18,176990.0,24.9069,24.9737,24.8974,24.9641,176990.0
2021-07-30 15:05:00,26.18,26.2,26.16,26.16,101902.0,24.9641,24.9832,24.9451,24.9451,101902.0
2021-07-30 15:10:00,26.17,26.18,26.15,26.15,41608.0,24.9546,24.9641,24.9355,24.9355,41608.0
2021-07-30 15:15:00,26.16,26.18,26.14,26.16,115061.0,24.9451,24.9641,24.926,24.9451,115061.0
2021-07-30 15:20:00,26.17,26.17,26.08,26.1,184148.0,24.9546,24.9546,24.8688,24.8878,184148.0
2021-07-30 15:25:00,26.11,26.15,26.08,26.14,151365.0,24.8974,24.9355,24.8688,24.926,151365.0
2021-07-30 15:30:00,26.13,26.2,26.11,26.18,172090.0,24.9164,24.9832,24.8974,24.9641,172090.0
2021-07-30 15:35:00,26.18,26.23,26.16,26.19,186701.0,24.9641,25.0118,24.9451,24.9737,186701.0
2021-07-30 15:40:00,26.19,26.2,26.14,26.16,131007.0,24.9737,24.9832,24.926,24.9451,131007.0
2021-07-30 15:45:00,26.16,26.19,26.14,26.16,183050.0,24.9451,24.9737,24.926,24.9451,183050.0
2021-07-30 15:50:00,26.16,26.23,26.14,26.2,282628.0,24.9451,25.0118,24.926,24.9832,282628.0
2021-07-30 15:55:00,26.19,26.21,26.09,26.1,1169305.0,24.9737,24.9927,24.8783,24.8878,1169305.0
2021-08-02 09:30:00,26.09,26.45,25.95,26.35,504371.0,24.8783,25.2216,24.7448,25.1262,504371.0
2021-08-02 09:35:00,26.36,26.48,26.28,26.4,243461.0,25.1358,25.2502,25.0595,25.1739,243461.0
2021-08-02 09:40:00,26.41,26.69,26.41,26.68,233845.0,25.1834,25.4504,25.1834,25.4409,233845.0
2021-08-02 09:45:00,26.68,26.93,26.67,26.92,445385.0,25.4409,25.6793,25.4314,25.6698,445385.0
2021-08-02 09:50:00,26.93,26.95,26.69,26.76,319404.0,25.6793,25.6984,25.4504,25.5172,319404.0
2021-08-02 09:55:00,26.75,26.92,26.72,26.89,156566.0,25.5077,25.6698,25.479,25.6412,156566.0
2021-08-02 10:00:00,26.89,27.06,26.87,26.96,301129.0,25.6412,25.8033,25.6221,25.7079,301129.0
2021-08-02 10:05:00,26.95,27.02,26.85,26.89,170024.0,25.6984,25.7651,25.603,25.6412,170024.0
2021-08-02 10:10:00,26.89,26.96,26.72,26.77,182980.0,25.6412,25.7079,25.479,25.5267,182980.0
2021-08-02 10:15:00,26.77,26.84,26.66,26.67,176707.0,25.5267,25.5935,25.4218,25.4314,176707.0
2021-08-02 10:20:00,26.67,26.67,26.52,26.54,147658.0,25.4314,25.4314,25.2883,25.3074,147658.0
2021-08-02 10:25:00,26.55,26.64,26.44,26.48,175237.0,25.3169,25.4028,25.212,25.2502,175237.0
2021-08-02 10:30:00,26.49,26.61,26.46,26.61,110528.0,25.2597,25.3742,25.2311,25.3742,110528.0
2021-08-02 10:35:00,26.62,26.66,26.47,26.53,181704.0,25.3837,25.4218,25.2407,25.2979,181704.0
2021-08-02 10:40:00,26.52,26.52,26.38,26.48,182419.0,25.2883,25.2883,25.1548,25.2502,182419.0
2021-08-02 10:45:00,26.48,26.54,26.45,26.48,96401.0,25.2502,25.3074,25.2216,25.2502,96401.0
2021-08-02 10:50:00,26.48,26.53,26.38,26.43,157927.0,25.2502,25.2979,25.1548,25.2025,157927.0
2021-08-02 10:55:00,26.43,26.44,26.25,26.3,270690.0,25.2025,25.212,25.0309,25.0786,270690.0
2021-08-02 11:00:00,26.3,26.41,26.26,26.36,130331.0,25.0786,25.1834,25.0404,25.1358,130331.0
2021-08-02 11:05:00,26.36,26.37,26.27,26.28,174471.0,25.1358,25.1453,25.0499,25.0595,174471.0
2021-08-02 11:10:00,26.27,26.37,26.24,26.3,104355.0,25.0499,25.1453,25.0213,25.0786,104355.0
2021-08-02 11:15:00,26.31,26.31,26.15,26.17,119966.0,25.0881,25.0881,24.9355,24.9546,119966.0
2021-08-02 11:20:00,26.17,26.17,26.1,26.12,109948.0,24.9546,24.9546,24.8878,24.9069,109948.0
2021-08-02 11:25:00,26.11,26.13,26.06,26.08,134076.0,24.8974,24.9164,24.8497,24.8688,134076.0
2021-08-02 11:30:00,26.08,26.08,26.0,26.05,162595.0,24.8688,24.8688,24.7925,24.8402,162595.0
2021-08-02 11:35:00,26.05,26.09,25.92,26.01,253405.0,24.8402,24.8783,24.7162,24.802,253405.0
2021-08-02 11:40:00,26.01,26.01,25.9,25.91,123718.0,24.802,24.802,24.6971,24.7067,123718.0
2021-08-02 11:45:00,25.9,26.01,25.9,26.0,87997.0,24.6971,24.802,24.6971,24.7925,87997.0
2021-08-02 11:50:00,26.0,26.01,25.92,25.95,134732.0,24.7925,24.802,24.7162,24.7448,134732.0
2021-08-02 11:55:00,25.95,25.96,25.86,25.86,126072.0,24.7448,24.7543,24.659,24.659,126072.0
2021-08-02 12:00:00,25.87,25.88,25.78,25.84,199514.0,24.6685,24.6781,24.5827,24.6399,199514.0
2021-08-02 12:05:00,25.83,25.86,25.79,25.82,81432.0,24.6304,24.659,24.5922,24.6208,81432.0
2021-08-02 12:10:00,25.81,25.94,25.8,25.93,81058.0,24.6113,24.7353,24.6018,24.7257,81058.0
2021-08-02 12:15:00,25.93,26.04,25.92,26.0,146474.0,24.7257,24.8306,24.7162,24.7925,146474.0
2021-08-02 12:20:00,26.01,26.03,25.96,25.99,129796.0,24.802,24.8211,24.7543,24.7829,129796.0
2021-08-02 12:25:00,25.99,26.02,25.93,26.02,137205.0,24.7829,24.8116,24.7257,24.8116,137205.0
2021-08-02 12:30:00,26.02,26.13,26.0,26.11,141631.0,24.8116,24.9164,24.7925,24.8974,141631.0
2021-08-02 12:35:00,26.11,26.2,26.08,26.17,165075.0,24.8974,24.9832,24.8688,24.9546,165075.0
2021-08-02 12:40:00,26.17,26.17,26.1,26.11,84766.0,24.9546,24.9546,24.8878,24.8974,84766.0
2021-08-02 12:45:00,26.11,26.12,26.08,26.09,105597.0,24.8974,24.9069,24.8688,24.8783,105597.0
2021-08-02 12:50:00,26.08,26.13,26.04,26.13,58487.0,24.8688,24.9164,24.8306,24.9164,58487.0
2021-08-02 12:55:00,26.13,26.13,26.06,26.11,70556.0,24.9164,24.9164,24.8497,24.8974,70556.0
2021-08-02 13:00:00,26.11,26.13,25.97,26.01,79939.0,24.8974,24.9164,24.7639,24.802,79939.0
2021-08-02 13:05:00,26.01,26.02,25.97,25.99,58822.0,24.802,24.8116,24.7639,24.7829,58822.0
2021-08-02 13:10:00,25.99,26.11,25.98,26.1,43819.0,24.7829,24.8974,24.7734,24.8878,43819.0
2021-08-02 13:15:00,26.1,26.12,26.04,26.12,63146.0,24.8878,24.9069,24.8306,24.9069,63146.0
2021-08-02 13:20:00,26.12,26.15,26.09,26.11,96175.0,24.9069,24.9355,24.8783,24.8974,96175.0
2021-08-02 13:25:00,26.11,26.13,26.07,26.11,63067.0,24.8974,24.9164,24.8592,24.8974,63067.0
2021-08-02 13:30:00,26.11,26.13,26.04,26.13,40849.0,24.8974,24.9164,24.8306,24.9164,40849.0
2021-08-02 13:35:00,26.13,26.19,26.11,26.13,108007.0,24.9164,24.9737,24.8974,24.9164,108007.0
2021-08-02 13:40:00,26.13,26.17,26.1,26.1,53148.0,24.9164,24.9546,24.8878,24.8878,53148.0
2021-08-02 13:45:00,26.09,26.11,26.04,26.07,97642.0,24.8783,24.8974,24.8306,24.8592,97642.0
2021-08-02 13:50:00,26.07,26.11,26.03,26.11,136330.0,24.8592,24.8974,24.8211,24.8974,136330.0
2021-08-02 13:55:00,26.1,26.15,26.1,26.14,95782.0,24.8878,24.9355,24.8878,24.926,95782.0
2021-08-02 14:00:00,26.14,26.14,26.08,26.09,74774.0,24.926,24.926,24.8688,24.8783,74774.0
2021-08-02 14:05:00,26.09,26.23,26.08,26.23,145019.0,24.8783,25.0118,24.8688,25.0118,145019.0
2021-08-02 14:10:00,26.23,26.31,26.22,26.31,83224.0,25.0118,25.0881,25.0023,25.0881,83224.0
2021-08-02 14:15:00,26.31,26.32,26.24,26.26,58440.0,25.0881,25.0976,25.0213,25.0404,58440.0
2021-08-02 14:20:00,26.25,26.3,26.23,26.24,65220.0,25.0309,25.0786,25.0118,25.0213,65220.0
2021-08-02 14:25:00,26.24,26.32,26.22,26.31,76027.0,25.0213,25.0976,25.0023,25.0881,76027.0
2021-08-02 14:30:00,26.31,26.31,26.25,26.27,48794.0,25.0881,25.0881,25.0309,25.0499,48794.0
2021-08-02 14:35:00,26.27,26.34,26.26,26.34,81673.0,25.0499,25.1167,25.0404,25.1167,81673.0
2021-08-02 14:40:00,26.34,26.35,26.29,26.3,61052.0,25.1167,25.1262,25.069,25.0786,61052.0
2021-08-02 14:45:00,26.3,26.32,26.27,26.31,61579.0,25.0786,25.0976,25.0499,25.0881,61579.0
2021-08-02 14:50:00,26.3,26.37,26.3,26.32,151414.0,25.0786,25.1453,25.0786,25.0976,151414.0
2021-08-02 14:55:00,26.32,26.35,26.28,26.34,209783.0,25.0976,25.1262,25.0595,25.1167,209783.0
2021-08-02 15:00:00,26.35,26.38,26.33,26.38,82646.0,25.1262,25.1548,25.1072,25.1548,82646.0
2021-08-02 15:05:00,26.38,26.4,26.31,26.32,55838.0,25.1548,25.1739,25.0881,25.0976,55838.0
2021-08-02 15:10:00,26.31,26.32,26.23,26.25,112478.0,25.0881,25.0976,25.0118,25.0309,112478.0
2021-08-02 15:15:00,26.24,26.26,26.24,26.26,55442.0,25.0213,25.0404,25.0213,25.0404,55442.0
2021-08-02 15:20:00,26.26,26.27,26.17,26.2,162519.0,25.0404,25.0499,24.9546,24.9832,162519.0
2021-08-02 15:25:00,26.2,26.21,26.08,26.09,375420.0,24.9832,24.9927,24.8688,24.8783,375420.0
2021-08-02 15:30:00,26.08,26.09,25.99,26.03,262437.0,24.8688,24.8783,24.7829,24.8211,262437.0
2021-08-02 15:35:00,26.03,26.04,25.95,25.96,153991.0,24.8211,24.8306,24.7448,24.7543,153991.0
2021-08-02 15:40:00,25.95,25.96,25.83,25.87,231965.0,24.7448,24.7543,24.6304,24.6685,231965.0
2021-08-02 15:45:00,25.86,25.87,25.79,25.8,310192.0,24.659,24.6685,24.5922,24.6018,310192.0
2021-08-02 15:50:00,25.8,25.84,25.72,25.76,534868.0,24.6018,24.6399,24.5255,24.5636,534868.0
2021-08-02 15:55:00,25.76,25.8,25.74,25.79,689598.0,24.5636,24.6018,24.5446,24.5922,689598.0
2021-08-03 09:30:00,25.46,25.86,25.46,25.76,531099.0,24.2776,24.659,24.2776,24.5636,531099.0
2021-08-03 09:35:00,25.76,25.78,25.36,25.47,463837.0,24.5636,24.5827,24.1822,24.2871,463837.0
2021-08-03 09:40:00,25.49,25.7,25.39,25.55,385784.0,24.3062,24.5064,24.2108,24.3634,385784.0
2021-08-03 09:45:00,25.52,25.52,25.25,25.32,316742.0,24.3348,24.3348,24.0773,24.1441,316742.0
2021-08-03 09:50:00,25.31,25.43,25.22,25.32,211828.0,24.1345,24.249,24.0487,24.1441,211828.0
2021-08-03 09:55:00,25.33,25.51,25.24,25.41,323935.0,24.1536,24.3252,24.0678,24.2299,323935.0
2021-08-03 10:00:00,25.41,25.6,25.37,25.54,226645.0,24.2299,24.4111,24.1917,24.3538,226645.0
2021-08-03 10:05:00,25.55,25.65,25.5,25.53,202048.0,24.3634,24.4587,24.3157,24.3443,202048.0
2021-08-03 10:10:00,25.53,25.6,25.37,25.57,440039.0,24.3443,24.4111,24.1917,24.3825,440039.0
2021-08-03 10:15:00,25.58,25.87,25.58,25.85,354406.0,24.392,24.6685,24.392,24.6495,354406.0
2021-08-03 10:20:00,25.84,25.85,25.75,25.82,215862.0,24.6399,24.6495,24.5541,24.6208,215862.0
2021-08-03 10:25:00,25.82,25.95,25.78,25.87,257148.0,24.6208,24.7448,24.5827,24.6685,257148.0
2021-08-03 10:30:00,25.87,25.89,25.75,25.75,211941.0,24.6685,24.6876,24.5541,24.5541,211941.0
2021-08-03 10:35:00,25.76,25.85,25.65,25.79,202921.0,24.5636,24.6495,24.4587,24.5922,202921.0
2021-08-03 10:40:00,25.8,25.84,25.72,25.83,164934.0,24.6018,24.6399,24.5255,24.6304,164934.0
2021-08-03 10:45:00,25.84,25.95,25.79,25.82,194243.0,24.6399,24.7448,24.5922,24.6208,194243.0
2021-08-03 10:50:00,25.83,25.85,25.61,25.62,193779.0,24.6304,24.6495,24.4206,24.4301,193779.0
2021-08-03 10:55:00,25.61,25.62,25.55,25.58,227903.0,24.4206,24.4301,24.3634,24.392,227903.0
2021-08-03 11:00:00,25.58,25.77,25.58,25.71,168809.0,24.392,24.5732,24.392,24.516,168809.0
2021-08-03 11:05:00,25.72,25.94,25.69,25.9,111164.0,24.5255,24.7353,24.4969,24.6971,111164.0
2021-08-03 11:10:00,25.89,26.0,25.87,25.99,165342.0,24.6876,24.7925,24.6685,24.7829,165342.0
2021-08-03 11:15:00,26.0,26.02,25.93,25.96,150705.0,24.7925,24.8116,24.7257,24.7543,150705.0
2021-08-03 11:20:00,25.97,26.12,25.91,26.11,200730.0,24.7639,24.9069,24.7067,24.8974,200730.0
2021-08-03 11:25:00,26.11,26.19,26.09,26.14,231102.0,24.8974,24.9737,24.8783,24.926,231102.0
2021-08-03 11:30:00,26.14,26.17,26.1,26.14,151242.0,24.926,24.9546,24.8878,24.926,151242.0
2021-08-03 11:35:00,26.14,26.24,26.13,26.22,194532.0,24.926,25.0213,24.9164,25.0023,194532.0
2021-08-03 11:40:00,26.22,26.31,26.17,26.29,152563.0,25.0023,25.0881,24.9546,25.069,152563.0
2021-08-03 11:45:00,26.28,26.29,26.15,26.19,107308.0,25.0595,25.069,24.9355,24.9737,107308.0
2021-08-03 11:50:00,26.18,26.24,26.14,26.24,62741.0,24.9641,25.0213,24.926,25.0213,62741.0
2021-08-03 11:55:00,26.24,26.26,26.16,26.18,123694.0,25.0213,25.0404,24.9451,24.9641,123694.0
2021-08-03 12:00:00,26.19,26.23,26.14,26.21,61141.0,24.9737,25.0118,24.926,24.9927,61141.0
2021-08-03 12:05:00,26.22,26.26,26.2,26.2,108153.0,25.0023,25.0404,24.9832,24.9832,108153.0
2021-08-03 12:10:00,26.21,26.26,26.16,26.26,70473.0,24.9927,25.0404,24.9451,25.0404,70473.0
2021-08-03 12:15:00,26.26,26.36,26.23,26.25,144484.0,25.0404,25.1358,25.0118,25.0309,144484.0
2021-08-03 12:20:00,26.25,26.26,26.16,26.19,133940.0,25.0309,25.0404,24.9451,24.9737,133940.0
2021-08-03 12:25:00,26.19,26.25,26.18,26.21,67991.0,24.9737,25.0309,24.9641,24.9927,67991.0
2021-08-03 12:30:00,26.2,26.21,26.14,26.16,51618.0,24.9832,24.9927,24.926,24.9451,51618.0
2021-08-03 12:35:00,26.16,26.19,26.12,26.14,49587.0,24.9451,24.9737,24.9069,24.926,49587.0
2021-08-03 12:40:00,26.13,26.19,26.11,26.18,78549.0,24.9164,24.9737,24.8974,24.9641,78549.0
2021-08-03 12:45:00,26.18,26.18,26.12,26.15,54834.0,24.9641,24.9641,24.9069,24.9355,54834.0
2021-08-03 12:50:00,26.14,26.2,26.12,26.19,40842.0,24.926,24.9832,24.9069,24.9737,40842.0
2021-08-03 12:55:00,26.19,26.28,26.19,26.25,64690.0,24.9737,25.0595,24.9737,25.0309,64690.0
2021-08-03 13:00:00,26.24,26.26,26.19,26.19,40573.0,25.0213,25.0404,24.9737,24.9737,40573.0
2021-08-03 13:05:00,26.19,26.24,26.17,26.2,44845.0,24.9737,25.0213,24.9546,24.9832,44845.0
2021-08-03 13:10:00,26.2,26.2,26.13,26.15,75958.0,24.9832,24.9832,24.9164,24.9355,75958.0
2021-08-03 13:15:00,26.15,26.16,26.06,26.06,88453.0,24.9355,24.9451,24.8497,24.8497,88453.0
2021-08-03 13:20:00,26.07,26.08,26.0,26.03,65874.0,24.8592,24.8688,24.7925,24.8211,65874.0
2021-08-03 13:25:00,26.03,26.04,25.97,26.03,68955.0,24.8211,24.8306,24.7639,24.8211,68955.0
2021-08-03 13:30:00,26.03,26.03,25.91,25.94,102385.0,24.8211,24.8211,24.7067,24.7353,102385.0
2021-08-03 13:35:00,25.95,25.96,25.9,25.91,88618.0,24.7448,24.7543,24.6971,24.7067,88618.0
2021-08-03 13:40:00,25.91,25.98,25.89,25.94,107696.0,24.7067,24.7734,24.6876,24.7353,107696.0
2021-08-03 13:45:00,25.93,25.99,25.92,25.94,118545.0,24.7257,24.7829,24.7162,24.7353,118545.0
2021-08-03 13:50:00,25.95,26.07,25.93,26.07,112806.0,24.7448,24.8592,24.7257,24.8592,112806.0
2021-08-03 13:55:00,26.07,26.08,26.05,26.08,70683.0,24.8592,24.8688,24.8402,24.8688,70683.0
2021-08-03 14:00:00,26.08,26.09,26.0,26.04,180557.0,24.8688,24.8783,24.7925,24.8306,180557.0
2021-08-03 14:05:00,26.04,26.11,26.03,26.06,99984.0,24.8306,24.8974,24.8211,24.8497,99984.0
2021-08-03 14:10:00,26.07,26.1,26.03,26.05,91606.0,24.8592,24.8878,24.8211,24.8402,91606.0
2021-08-03 14:15:00,26.05,26.07,26.03,26.03,49442.0,24.8402,24.8592,24.8211,24.8211,49442.0
2021-08-03 14:20:00,26.03,26.09,26.01,26.08,72211.0,24.8211,24.8783,24.802,24.8688,72211.0
2021-08-03 14:25:00,26.08,26.19,26.07,26.18,103730.0,24.8688,24.9737,24.8592,24.9641,103730.0
2021-08-03 14:30:00,26.17,26.22,26.14,26.21,74386.0,24.9546,25.0023,24.926,24.9927,74386.0
2021-08-03 14:35:00,26.21,26.26,26.19,26.23,137330.0,24.9927,25.0404,24.9737,25.0118,137330.0
2021-08-03 14:40:00,26.22,26.33,26.22,26.3,272738.0,25.0023,25.1072,25.0023,25.0786,272738.0
2021-08-03 14:45:00,26.3,26.3,26.24,26.27,126309.0,25.0786,25.0786,25.0213,25.0499,126309.0
2021-08-03 14:50:00,26.27,26.28,26.22,26.25,101804.0,25.0499,25.0595,25.0023,25.0309,101804.0
2021-08-03 14:55:00,26.25,26.26,26.16,26.17,99800.0,25.0309,25.0404,24.9451,24.9546,99800.0
2021-08-03 15:00:00,26.17,26.26,26.16,26.25,142815.0,24.9546,25.0404,24.9451,25.0309,142815.0
2021-08-03 15:05:00,26.26,26.28,26.22,26.26,189512.0,25.0404,25.0595,25.0023,25.0404,189512.0
2021-08-03 15:10:00,26.26,26.32,26.26,26.27,94867.0,25.0404,25.0976,25.0404,25.0499,94867.0
2021-08-03 15:15:00,26.28,26.3,26.22,26.24,115086.0,25.0595,25.0786,25.0023,25.0213,115086.0
2021-08-03 15:20:00,26.24,26.24,26.2,26.22,77353.0,25.0213,25.0213,24.9832,25.0023,77353.0
2021-08-03 15:25:00,26.23,26.35,26.19,26.35,225270.0,25.0118,25.1262,24.9737,25.1262,225270.0
2021-08-03 15:30:00,26.34,26.36,26.29,26.35,192819.0,25.1167,25.1358,25.069,25.1262,192819.0
2021-08-03 15:35:00,26.34,26.37,26.28,26.29,107271.0,25.1167,25.1453,25.0595,25.069,107271.0
2021-08-03 15:40:00,26.29,26.31,26.27,26.29,154017.0,25.069,25.0881,25.0499,25.069,154017.0
2021-08-03 15:45:00,26.29,26.33,26.28,26.32,220985.0,25.069,25.1072,25.0595,25.0976,220985.0
2021-08-03 15:50:00,26.33,26.35,26.27,26.35,363599.0,25.1072,25.1262,25.0499,25.1262,363599.0
2021-08-03 15:55:00,26.35,26.44,26.31,26.44,712143.0,25.1262,25.212,25.0881,25.212,712143.0
2021-08-04 09:30:00,26.01,26.24,25.56,25.62,924569.0,24.802,25.0213,24.3729,24.4301,924569.0
2021-08-04 09:35:00,25.62,25.86,25.47,25.52,565185.0,24.4301,24.659,24.2871,24.3348,565185.0
2021-08-04 09:40:00,25.51,25.59,25.45,25.55,408137.0,24.3252,24.4015,24.268,24.3634,408137.0
2021-08-04 09:45:00,25.56,25.69,25.44,25.62,411870.0,24.3729,24.4969,24.2585,24.4301,411870.0
2021-08-04 09:50:00,25.61,25.93,25.6,25.69,785813.0,24.4206,24.7257,24.4111,24.4969,785813.0
2021-08-04 09:55:00,25.7,25.75,25.54,25.68,459394.0,24.5064,24.5541,24.3538,24.4873,459394.0
2021-08-04 10:00:00,25.7,26.02,25.6,26.02,501783.0,24.5064,24.8116,24.4111,24.8116,501783.0
2021-08-04 10:05:00,26.01,26.39,25.65,26.37,650657.0,24.802,25.1644,24.4587,25.1453,650657.0
2021-08-04 10:10:00,26.38,26.59,26.28,26.59,550915.0,25.1548,25.3551,25.0595,25.3551,550915.0
2021-08-04 10:15:00,26.58,26.63,26.46,26.54,262105.0,25.3455,25.3932,25.2311,25.3074,262105.0
2021-08-04 10:20:00,26.53,26.74,26.53,26.63,293282.0,25.2979,25.4981,25.2979,25.3932,293282.0
2021-08-04 10:25:00,26.64,26.81,26.63,26.76,231613.0,25.4028,25.5649,25.3932,25.5172,231613.0
2021-08-04 10:30:00,26.75,26.75,26.38,26.56,308311.0,25.5077,25.5077,25.1548,25.3265,308311.0
2021-08-04 10:35:00,26.59,26.68,26.49,26.64,244941.0,25.3551,25.4409,25.2597,25.4028,244941.0
2021-08-04 10:40:00,26.64,26.74,26.61,26.66,220390.0,25.4028,25.4981,25.3742,25.4218,220390.0
2021-08-04 10:45:00,26.67,26.68,26.44,26.45,205922.0,25.4314,25.4409,25.212,25.2216,205922.0
2021-08-04 10:50:00,26.45,26.57,26.38,26.39,202869.0,25.2216,25.336,25.1548,25.1644,202869.0
2021-08-04 10:55:00,26.39,26.4,26.26,26.34,242017.0,25.1644,25.1739,25.0404,25.1167,242017.0
2021-08-04 11:00:00,26.34,26.52,26.3,26.52,199870.0,25.1167,25.2883,25.0786,25.2883,199870.0
2021-08-04 11:05:00,26.52,26.66,26.51,26.6,125325.0,25.2883,25.4218,25.2788,25.3646,125325.0
2021-08-04 11:10:00,26.61,26.73,26.55,26.66,193676.0,25.3742,25.4886,25.3169,25.4218,193676.0
2021-08-04 11:15:00,26.67,26.78,26.66,26.78,154609.0,25.4314,25.5363,25.4218,25.5363,154609.0
2021-08-04 11:20:00,26.79,26.89,26.78,26.78,216083.0,25.5458,25.6412,25.5363,25.5363,216083.0
2021-08-04 11:25:00,26.79,26.88,26.79,26.85,151068.0,25.5458,25.6316,25.5458,25.603,151068.0
2021-08-04 11:30:00,26.86,26.87,26.64,26.66,167149.0,25.6125,25.6221,25.4028,25.4218,167149.0
2021-08-04 11:35:00,26.67,26.68,26.39,26.5,559070.0,25.4314,25.4409,25.1644,25.2693,559070.0
2021-08-04 11:40:00,26.5,26.51,26.24,26.36,326872.0,25.2693,25.2788,25.0213,25.1358,326872.0
2021-08-04 11:45:00,26.38,26.4,26.28,26.32,135884.0,25.1548,25.1739,25.0595,25.0976,135884.0
2021-08-04 11:50:00,26.3,26.34,26.26,26.32,73255.0,25.0786,25.1167,25.0404,25.0976,73255.0
2021-08-04 11:55:00,26.32,26.38,26.2,26.23,117547.0,25.0976,25.1548,24.9832,25.0118,117547.0
2021-08-04 12:00:00,26.23,26.24,26.14,26.17,136344.0,25.0118,25.0213,24.926,24.9546,136344.0
2021-08-04 12:05:00,26.17,26.29,26.15,26.26,142811.0,24.9546,25.069,24.9355,25.0404,142811.0
2021-08-04 12:10:00,26.25,26.28,26.22,26.27,48376.0,25.0309,25.0595,25.0023,25.0499,48376.0
2021-08-04 12:15:00,26.27,26.27,26.18,26.21,61852.0,25.0499,25.0499,24.9641,24.9927,61852.0
2021-08-04 12:20:00,26.21,26.3,26.2,26.3,52808.0,24.9927,25.0786,24.9832,25.0786,52808.0
2021-08-04 12:25:00,26.3,26.3,26.21,26.26,69796.0,25.0786,25.0786,24.9927,25.0404,69796.0
2021-08-04 12:30:00,26.27,26.29,26.12,26.13,138770.0,25.0499,25.069,24.9069,24.9164,138770.0
2021-08-04 12:35:00,26.13,26.23,26.12,26.2,104043.0,24.9164,25.0118,24.9069,24.9832,104043.0
2021-08-04 12:40:00,26.2,26.25,26.15,26.19,84239.0,24.9832,25.0309,24.9355,24.9737,84239.0
2021-08-04 12:45:00,26.19,26.2,26.11,26.18,94927.0,24.9737,24.9832,24.8974,24.9641,94927.0
2021-08-04 12:50:00,26.18,26.29,26.17,26.28,67615.0,24.9641,25.069,24.9546,25.0595,67615.0
2021-08-04 12:55:00,26.28,26.29,26.2,26.23,195412.0,25.0595,25.069,24.9832,25.0118,195412.0
2021-08-04 13:00:00,26.23,26.23,26.08,26.14,108647.0,25.0118,25.0118,24.8688,24.926,108647.0
2021-08-04 13:05:00,26.14,26.25,26.13,26.22,95330.0,24.926,25.0309,24.9164,25.0023,95330.0
2021-08-04 13:10:00,26.23,26.28,26.2,26.2,133334.0,25.0118,25.0595,24.9832,24.9832,133334.0
2021-08-04 13:15:00,26.19,26.24,26.18,26.2,112095.0,24.9737,25.0213,24.9641,24.9832,112095.0
2021-08-04 13:20:00,26.19,26.22,26.16,26.19,71521.0,24.9737,25.0023,24.9451,24.9737,71521.0
2021-08-04 13:25:00,26.19,26.2,26.13,26.14,95790.0,24.9737,24.9832,24.9164,24.926,95790.0
2021-08-04 13:30:00,26.14,26.25,26.13,26.24,104467.0,24.926,25.0309,24.9164,25.0213,104467.0
2021-08-04 13:35:00,26.24,26.25,26.17,26.19,82532.0,25.0213,25.0309,24.9546,24.9737,82532.0
2021-08-04 13:40:00,26.19,26.2,26.13,26.17,58536.0,24.9737,24.9832,24.9164,24.9546,58536.0
2021-08-04 13:45:00,26.16,26.16,26.03,26.03,147739.0,24.9451,24.9451,24.8211,24.8211,147739.0
2021-08-04 13:50:00,26.02,26.07,25.99,25.99,208436.0,24.8116,24.8592,24.7829,24.7829,208436.0
2021-08-04 13:55:00,25.98,26.09,25.96,26.05,77198.0,24.7734,24.8783,24.7543,24.8402,77198.0
2021-08-04 14:00:00,26.05,26.08,26.01,26.04,60205.0,24.8402,24.8688,24.802,24.8306,60205.0
2021-08-04 14:05:00,26.03,26.06,25.96,25.98,123471.0,24.8211,24.8497,24.7543,24.7734,123471.0
2021-08-04 14:10:00,25.98,25.99,25.88,25.9,173930.0,24.7734,24.7829,24.6781,24.6971,173930.0
2021-08-04 14:15:00,25.9,25.9,25.86,25.88,115243.0,24.6971,24.6971,24.659,24.6781,115243.0
2021-08-04 14:20:00,25.89,25.89,25.82,25.85,166441.0,24.6876,24.6876,24.6208,24.6495,166441.0
2021-08-04 14:25:00,25.86,25.89,25.83,25.85,101025.0,24.659,24.6876,24.6304,24.6495,101025.0
2021-08-04 14:30:00,25.85,25.9,25.81,25.85,167528.0,24.6495,24.6971,24.6113,24.6495,167528.0
2021-08-04 14:35:00,25.85,25.86,25.8,25.83,136059.0,24.6495,24.659,24.6018,24.6304,136059.0
2021-08-04 14:40:00,25.82,25.93,25.81,25.92,136084.0,24.6208,24.7257,24.6113,24.7162,136084.0
2021-08-04 14:45:00,25.92,25.93,25.82,25.86,100734.0,24.7162,24.7257,24.6208,24.659,100734.0
2021-08-04 14:50:00,25.86,25.9,25.82,25.87,163247.0,24.659,24.6971,24.6208,24.6685,163247.0
2021-08-04 14:55:00,25.87,25.92,25.82,25.92,115501.0,24.6685,24.7162,24.6208,24.7162,115501.0
2021-08-04 15:00:00,25.92,25.96,25.9,25.95,144949.0,24.7162,24.7543,24.6971,24.7448,144949.0
2021-08-04 15:05:00,25.95,25.97,25.86,25.89,95749.0,24.7448,24.7639,24.659,24.6876,95749.0
2021-08-04 15:10:00,25.89,25.92,25.86,25.86,85399.0,24.6876,24.7162,24.659,24.659,85399.0
2021-08-04 15:15:00,25.87,25.88,25.8,25.81,125081.0,24.6685,24.6781,24.6018,24.6113,125081.0
2021-08-04 15:20:00,25.8,25.88,25.8,25.85,128437.0,24.6018,24.6781,24.6018,24.6495,128437.0
2021-08-04 15:25:00,25.85,25.85,25.74,25.77,216947.0,24.6495,24.6495,24.5446,24.5732,216947.0
2021-08-04 15:30:00,25.77,25.85,25.74,25.84,184487.0,24.5732,24.6495,24.5446,24.6399,184487.0
2021-08-04 15:35:00,25.84,25.89,25.83,25.87,185633.0,24.6399,24.6876,24.6304,24.6685,185633.0
2021-08-04 15:40:00,25.86,25.93,25.85,25.86,260423.0,24.659,24.7257,24.6495,24.659,260423.0
2021-08-04 15:45:00,25.87,25.87,25.72,25.76,481542.0,24.6685,24.6685,24.5255,24.5636,481542.0
2021-08-04 15:50:00,25.76,25.82,25.72,25.75,910418.0,24.5636,24.6208,24.5255,24.5541,910418.0
2021-08-04 15:55:00,25.75,25.76,25.67,25.68,1053785.0,24.5541,24.5636,24.4778,24.4873,1053785.0
2021-08-05 09:30:00,25.94,26.2,25.88,25.96,534722.0,24.7353,24.9832,24.6781,24.7543,534722.0
2021-08-05 09:35:00,25.95,26.2,25.88,26.07,249850.0,24.7448,24.9832,24.6781,24.8592,249850.0
2021-08-05 09:40:00,26.08,26.27,26.05,26.24,212282.0,24.8688,25.0499,24.8402,25.0213,212282.0
2021-08-05 09:45:00,26.23,26.23,25.92,25.98,202344.0,25.0118,25.0118,24.7162,24.7734,202344.0
2021-08-05 09:50:00,25.99,26.23,25.94,26.23,285482.0,24.7829,25.0118,24.7353,25.0118,285482.0
2021-08-05 09:55:00,26.22,26.35,26.19,26.35,187563.0,25.0023,25.1262,24.9737,25.1262,187563.0
2021-08-05 10:00:00,26.34,26.51,26.26,26.48,367974.0,25.1167,25.2788,25.0404,25.2502,367974.0
2021-08-05 10:05:00,26.47,26.49,26.27,26.28,218582.0,25.2407,25.2597,25.0499,25.0595,218582.0
2021-08-05 10:10:00,26.28,26.44,26.25,26.34,209468.0,25.0595,25.212,25.0309,25.1167,209468.0
2021-08-05 10:15:00,26.34,26.39,26.26,26.33,127626.0,25.1167,25.1644,25.0404,25.1072,127626.0
2021-08-05 10:20:00,26.33,26.44,26.29,26.42,195521.0,25.1072,25.212,25.069,25.193,195521.0
2021-08-05 10:25:00,26.41,26.64,26.38,26.58,297157.0,25.1834,25.4028,25.1548,25.3455,297157.0
2021-08-05 10:30:00,26.58,26.69,26.58,26.69,152479.0,25.3455,25.4504,25.3455,25.4504,152479.0
2021-08-05 10:35:00,26.68,26.8,26.67,26.78,294614.0,25.4409,25.5553,25.4314,25.5363,294614.0
2021-08-05 10:40:00,26.78,26.78,26.49,26.5,253823.0,25.5363,25.5363,25.2597,25.2693,253823.0
2021-08-05 10:45:00,26.51,26.65,26.48,26.63,207288.0,25.2788,25.4123,25.2502,25.3932,207288.0
2021-08-05 10:50:00,26.63,26.71,26.61,26.63,143736.0,25.3932,25.4695,25.3742,25.3932,143736.0
2021-08-05 10:55:00,26.63,26.72,26.56,26.7,138563.0,25.3932,25.479,25.3265,25.46,138563.0
2021-08-05 11:00:00,26.7,26.72,26.62,26.65,89799.0,25.46,25.479,25.3837,25.4123,89799.0
2021-08-05 11:05:00,26.65,26.71,26.61,26.67,91012.0,25.4123,25.4695,25.3742,25.4314,91012.0
2021-08-05 11:10:00,26.67,26.78,26.64,26.75,145197.0,25.4314,25.5363,25.4028,25.5077,145197.0
2021-08-05 11:15:00,26.73,26.75,26.65,26.66,133471.0,25.4886,25.5077,25.4123,25.4218,133471.0
2021-08-05 11:20:00,26.66,26.79,26.63,26.79,132565.0,25.4218,25.5458,25.3932,25.5458,132565.0
2021-08-05 11:25:00,26.79,26.83,26.72,26.73,117415.0,25.5458,25.5839,25.479,25.4886,117415.0
2021-08-05 11:30:00,26.72,26.77,26.64,26.73,136664.0,25.479,25.5267,25.4028,25.4886,136664.0
2021-08-05 11:35:00,26.73,26.77,26.66,26.73,132491.0,25.4886,25.5267,25.4218,25.4886,132491.0
2021-08-05 11:40:00,26.73,26.77,26.66,26.68,98260.0,25.4886,25.5267,25.4218,25.4409,98260.0
2021-08-05 11:45:00,26.67,26.68,26.59,26.61,145408.0,25.4314,25.4409,25.3551,25.3742,145408.0
2021-08-05 11:50:00,26.61,26.67,26.6,26.61,66477.0,25.3742,25.4314,25.3646,25.3742,66477.0
2021-08-05 11:55:00,26.61,26.68,26.58,26.65,84370.0,25.3742,25.4409,25.3455,25.4123,84370.0
2021-08-05 12:00:00,26.66,26.77,26.65,26.74,96037.0,25.4218,25.5267,25.4123,25.4981,96037.0
2021-08-05 12:05:00,26.74,26.77,26.7,26.75,109772.0,25.4981,25.5267,25.46,25.5077,109772.0
2021-08-05 12:10:00,26.74,26.77,26.68,26.71,80689.0,25.4981,25.5267,25.4409,25.4695,80689.0
2021-08-05 12:15:00,26.7,26.74,26.69,26.7,66265.0,25.46,25.4981,25.4504,25.46,66265.0
2021-08-05 12:20:00,26.71,26.72,26.65,26.66,86645.0,25.4695,25.479,25.4123,25.4218,86645.0
2021-08-05 12:25:00,26.66,26.67,26.58,26.59,78021.0,25.4218,25.4314,25.3455,25.3551,78021.0
2021-08-05 12:30:00,26.6,26.63,26.57,26.62,88060.0,25.3646,25.3932,25.336,25.3837,88060.0
2021-08-05 12:35:00,26.62,26.62,26.53,26.53,105439.0,25.3837,25.3837,25.2979,25.2979,105439.0
2021-08-05 12:40:00,26.54,26.54,26.48,26.49,223851.0,25.3074,25.3074,25.2502,25.2597,223851.0
2021-08-05 12:45:00,26.48,26.55,26.48,26.55,109813.0,25.2502,25.3169,25.2502,25.3169,109813.0
2021-08-05 12:50:00,26.55,26.56,26.48,26.5,104004.0,25.3169,25.3265,25.2502,25.2693,104004.0
2021-08-05 12:55:00,26.49,26.5,26.41,26.45,58029.0,25.2597,25.2693,25.1834,25.2216,58029.0
2021-08-05 13:00:00,26.45,26.5,26.44,26.47,67748.0,25.2216,25.2693,25.212,25.2407,67748.0
2021-08-05 13:05:00,26.48,26.5,26.47,26.5,134824.0,25.2502,25.2693,25.2407,25.2693,134824.0
2021-08-05 13:10:00,26.49,26.51,26.46,26.51,72252.0,25.2597,25.2788,25.2311,25.2788,72252.0
2021-08-05 13:15:00,26.51,26.52,26.43,26.44,91259.0,25.2788,25.2883,25.2025,25.212,91259.0
2021-08-05 13:20:00,26.44,26.46,26.42,26.43,49860.0,25.212,25.2311,25.193,25.2025,49860.0
2021-08-05 13:25:00,26.43,26.47,26.42,26.46,38125.0,25.2025,25.2407,25.193,25.2311,38125.0
2021-08-05 13:30:00,26.46,26.51,26.46,26.46,39368.0,25.2311,25.2788,25.2311,25.2311,39368.0
2021-08-05 13:35:00,26.46,26.49,26.42,26.48,70821.0,25.2311,25.2597,25.193,25.2502,70821.0
2021-08-05 13:40:00,26.49,26.52,26.48,26.49,157795.0,25.2597,25.2883,25.2502,25.2597,157795.0
2021-08-05 13:45:00,26.48,26.52,26.47,26.5,62765.0,25.2502,25.2883,25.2407,25.2693,62765.0
2021-08-05 13:50:00,26.5,26.53,26.47,26.5,86182.0,25.2693,25.2979,25.2407,25.2693,86182.0
2021-08-05 13:55:00,26.5,26.52,26.48,26.5,41384.0,25.2693,25.2883,25.2502,25.2693,41384.0
2021-08-05 14:00:00,26.5,26.51,26.44,26.46,40410.0,25.2693,25.2788,25.212,25.2311,40410.0
2021-08-05 14:05:00,26.47,26.48,26.39,26.45,58818.0,25.2407,25.2502,25.1644,25.2216,58818.0
2021-08-05 14:10:00,26.44,26.49,26.43,26.48,44217.0,25.212,25.2597,25.2025,25.2502,44217.0
2021-08-05 14:15:00,26.48,26.5,26.46,26.48,43871.0,25.2502,25.2693,25.2311,25.2502,43871.0
2021-08-05 14:20:00,26.48,26.49,26.43,26.47,81514.0,25.2502,25.2597,25.2025,25.2407,81514.0
2021-08-05 14:25:00,26.48,26.5,26.45,26.48,44606.0,25.2502,25.2693,25.2216,25.2502,44606.0
2021-08-05 14:30:00,26.47,26.51,26.45,26.49,108172.0,25.2407,25.2788,25.2216,25.2597,108172.0
2021-08-05 14:35:00,26.49,26.5,26.42,26.43,55746.0,25.2597,25.2693,25.193,25.2025,55746.0
2021-08-05 14:40:00,26.42,26.44,26.39,26.4,67933.0,25.193,25.212,25.1644,25.1739,67933.0
2021-08-05 14:45:00,26.39,26.4,26.35,26.38,55441.0,25.1644,25.1739,25.1262,25.1548,55441.0
2021-08-05 14:50:00,26.37,26.38,26.31,26.32,48632.0,25.1453,25.1548,25.0881,25.0976,48632.0
2021-08-05 14:55:00,26.31,26.34,26.26,26.27,158603.0,25.0881,25.1167,25.0404,25.0499,158603.0
2021-08-05 15:00:00,26.27,26.27,26.22,26.23,95725.0,25.0499,25.0499,25.0023,25.0118,95725.0
2021-08-05 15:05:00,26.24,26.25,26.19,26.23,96592.0,25.0213,25.0309,24.9737,25.0118,96592.0
2021-08-05 15:10:00,26.23,26.27,26.22,26.25,80627.0,25.0118,25.0499,25.0023,25.0309,80627.0
2021-08-05 15:15:00,26.24,26.25,26.2,26.24,97552.0,25.0213,25.0309,24.9832,25.0213,97552.0
2021-08-05 15:20:00,26.24,26.32,26.23,26.31,104604.0,25.0213,25.0976,25.0118,25.0881,104604.0
2021-08-05 15:25:00,26.31,26.31,26.21,26.25,178333.0,25.0881,25.0881,24.9927,25.0309,178333.0
2021-08-05 15:30:00,26.24,26.25,26.18,26.22,134460.0,25.0213,25.0309,24.9641,25.0023,134460.0
2021-08-05 15:35:00,26.21,26.26,26.19,26.23,160302.0,24.9927,25.0404,24.9737,25.0118,160302.0
2021-08-05 15:40:00,26.22,26.28,26.2,26.22,139879.0,25.0023,25.0595,24.9832,25.0023,139879.0
2021-08-05 15:45:00,26.22,26.22,26.13,26.16,145970.0,25.0023,25.0023,24.9164,24.9451,145970.0
2021-08-05 15:50:00,26.16,26.18,26.1,26.12,324754.0,24.9451,24.9641,24.8878,24.9069,324754.0
2021-08-05 15:55:00,26.12,26.2,26.09,26.19,668792.0,24.9069,24.9832,24.8783,24.9737,668792.0
2021-08-06 09:30:00,26.68,27.08,26.54,26.99,764038.0,25.4409,25.8223,25.3074,25.7365,764038.0
2021-08-06 09:35:00,26.99,27.02,26.75,26.92,427079.0,25.7365,25.7651,25.5077,25.6698,427079.0
2021-08-06 09:40:00,26.93,27.03,26.77,26.8,491025.0,25.6793,25.7746,25.5267,25.5553,491025.0
2021-08-06 09:45:00,26.8,26.87,26.47,26.48,258222.0,25.5553,25.6221,25.2407,25.2502,258222.0
2021-08-06 09:50:00,26.47,26.5,26.27,26.4,416336.0,25.2407,25.2693,25.0499,25.1739,416336.0
2021-08-06 09:55:00,26.39,26.59,26.35,26.58,451180.0,25.1644,25.3551,25.1262,25.3455,451180.0
2021-08-06 10:00:00,26.58,26.69,26.49,26.62,226601.0,25.3455,25.4504,25.2597,25.3837,226601.0
2021-08-06 10:05:00,26.61,26.61,26.24,26.24,235534.0,25.3742,25.3742,25.0213,25.0213,235534.0
2021-08-06 10:10:00,26.25,26.5,26.23,26.5,309387.0,25.0309,25.2693,25.0118,25.2693,309387.0
2021-08-06 10:15:00,26.5,26.59,26.44,26.51,142814.0,25.2693,25.3551,25.212,25.2788,142814.0
2021-08-06 10:20:00,26.52,26.59,26.48,26.57,152223.0,25.2883,25.3551,25.2502,25.336,152223.0
2021-08-06 10:25:00,26.57,26.59,26.45,26.5,129494.0,25.336,25.3551,25.2216,25.2693,129494.0
2021-08-06 10:30:00,26.49,26.5,26.35,26.41,110456.0,25.2597,25.2693,25.1262,25.1834,110456.0
2021-08-06 10:35:00,26.41,26.47,26.34,26.36,97878.0,25.1834,25.2407,25.1167,25.1358,97878.0
2021-08-06 10:40:00,26.34,26.45,26.33,26.41,109100.0,25.1167,25.2216,25.1072,25.1834,109100.0
2021-08-06 10:45:00,26.41,26.45,26.35,26.42,79563.0,25.1834,25.2216,25.1262,25.193,79563.0
2021-08-06 10:50:00,26.41,26.49,26.37,26.42,200525.0,25.1834,25.2597,25.1453,25.193,200525.0
2021-08-06 10:55:00,26.42,26.52,26.39,26.5,138966.0,25.193,25.2883,25.1644,25.2693,138966.0
2021-08-06 11:00:00,26.49,26.53,26.45,26.48,93958.0,25.2597,25.2979,25.2216,25.2502,93958.0
2021-08-06 11:05:00,26.46,26.48,26.36,26.39,103934.0,25.2311,25.2502,25.1358,25.1644,103934.0
2021-08-06 11:10:00,26.39,26.5,26.36,26.46,104517.0,25.1644,25.2693,25.1358,25.2311,104517.0
2021-08-06 11:15:00,26.46,26.51,26.41,26.41,71772.0,25.2311,25.2788,25.1834,25.1834,71772.0
2021-08-06 11:20:00,26.4,26.67,26.4,26.64,216615.0,25.1739,25.4314,25.1739,25.4028,216615.0
2021-08-06 11:25:00,26.64,26.66,26.56,26.61,147125.0,25.4028,25.4218,25.3265,25.3742,147125.0
2021-08-06 11:30:00,26.6,26.63,26.57,26.61,122756.0,25.3646,25.3932,25.336,25.3742,122756.0
2021-08-06 11:35:00,26.61,26.64,26.57,26.57,77738.0,25.3742,25.4028,25.336,25.336,77738.0
2021-08-06 11:40:00,26.56,26.6,26.55,26.59,111391.0,25.3265,25.3646,25.3169,25.3551,111391.0
2021-08-06 11:45:00,26.58,26.61,26.54,26.59,69595.0,25.3455,25.3742,25.3074,25.3551,69595.0
2021-08-06 11:50:00,26.59,26.67,26.57,26.66,44342.0,25.3551,25.4314,25.336,25.4218,44342.0
2021-08-06 11:55:00,26.65,26.69,26.63,26.65,65313.0,25.4123,25.4504,25.3932,25.4123,65313.0
2021-08-06 12:00:00,26.65,26.7,26.62,26.69,67610.0,25.4123,25.46,25.3837,25.4504,67610.0
2021-08-06 12:05:00,26.69,26.69,26.64,26.67,37472.0,25.4504,25.4504,25.4028,25.4314,37472.0
2021-08-06 12:10:00,26.68,26.69,26.63,26.64,61663.0,25.4409,25.4504,25.3932,25.4028,61663.0
2021-08-06 12:15:00,26.64,26.66,26.58,26.62,59448.0,25.4028,25.4218,25.3455,25.3837,59448.0
2021-08-06 12:20:00,26.63,26.69,26.63,26.67,84792.0,25.3932,25.4504,25.3932,25.4314,84792.0
2021-08-06 12:25:00,26.67,26.69,26.64,26.65,34304.0,25.4314,25.4504,25.4028,25.4123,34304.0
2021-08-06 12:30:00,26.66,26.66,26.56,26.61,54901.0,25.4218,25.4218,25.3265,25.3742,54901.0
2021-08-06 12:35:00,26.61,26.66,26.61,26.66,28034.0,25.3742,25.4218,25.3742,25.4218,28034.0
2021-08-06 12:40:00,26.66,26.7,26.65,26.7,49274.0,25.4218,25.46,25.4123,25.46,49274.0
2021-08-06 12:45:00,26.7,26.72,26.65,26.71,59197.0,25.46,25.479,25.4123,25.4695,59197.0
2021-08-06 12:50:00,26.72,26.73,26.68,26.71,50463.0,25.479,25.4886,25.4409,25.4695,50463.0
2021-08-06 12:55:00,26.71,26.73,26.68,26.68,32647.0,25.4695,25.4886,25.4409,25.4409,32647.0
2021-08-06 13:00:00,26.68,26.74,26.64,26.74,35897.0,25.4409,25.4981,25.4028,25.4981,35897.0
2021-08-06 13:05:00,26.72,26.72,26.66,26.67,48454.0,25.479,25.479,25.4218,25.4314,48454.0
2021-08-06 13:10:00,26.66,26.66,26.63,26.64,98931.0,25.4218,25.4218,25.3932,25.4028,98931.0
2021-08-06 13:15:00,26.64,26.66,26.62,26.63,216637.0,25.4028,25.4218,25.3837,25.3932,216637.0
2021-08-06 13:20:00,26.63,26.65,26.61,26.65,117720.0,25.3932,25.4123,25.3742,25.4123,117720.0
2021-08-06 13:25:00,26.64,26.65,26.59,26.62,34887.0,25.4028,25.4123,25.3551,25.3837,34887.0
2021-08-06 13:30:00,26.62,26.63,26.58,26.59,61910.0,25.3837,25.3932,25.3455,25.3551,61910.0
2021-08-06 13:35:00,26.6,26.61,26.54,26.55,56807.0,25.3646,25.3742,25.3074,25.3169,56807.0
2021-08-06 13:40:00,26.55,26.58,26.47,26.51,135418.0,25.3169,25.3455,25.2407,25.2788,135418.0
2021-08-06 13:45:00,26.51,26.55,26.51,26.55,35632.0,25.2788,25.3169,25.2788,25.3169,35632.0
2021-08-06 13:50:00,26.56,26.58,26.53,26.57,37350.0,25.3265,25.3455,25.2979,25.336,37350.0
2021-08-06 13:55:00,26.57,26.57,26.52,26.52,92822.0,25.336,25.336,25.2883,25.2883,92822.0
2021-08-06 14:00:00,26.52,26.52,26.47,26.5,53169.0,25.2883,25.2883,25.2407,25.2693,53169.0
2021-08-06 14:05:00,26.51,26.53,26.46,26.49,85740.0,25.2788,25.2979,25.2311,25.2597,85740.0
2021-08-06 14:10:00,26.5,26.51,26.45,26.46,37882.0,25.2693,25.2788,25.2216,25.2311,37882.0
2021-08-06 14:15:00,26.47,26.5,26.45,26.49,41305.0,25.2407,25.2693,25.2216,25.2597,41305.0
2021-08-06 14:20:00,26.48,26.5,26.47,26.47,23184.0,25.2502,25.2693,25.2407,25.2407,23184.0
2021-08-06 14:25:00,26.47,26.49,26.42,26.44,68166.0,25.2407,25.2597,25.193,25.212,68166.0
2021-08-06 14:30:00,26.44,26.44,26.38,26.39,49365.0,25.212,25.212,25.1548,25.1644,49365.0
2021-08-06 14:35:00,26.39,26.43,26.39,26.4,126549.0,25.1644,25.2025,25.1644,25.1739,126549.0
2021-08-06 14:40:00,26.41,26.42,26.38,26.39,57021.0,25.1834,25.193,25.1548,25.1644,57021.0
2021-08-06 14:45:00,26.4,26.4,26.35,26.37,46042.0,25.1739,25.1739,25.1262,25.1453,46042.0
2021-08-06 14:50:00,26.37,26.42,26.34,26.42,89798.0,25.1453,25.193,25.1167,25.193,89798.0
2021-08-06 14:55:00,26.41,26.45,26.37,26.38,97223.0,25.1834,25.2216,25.1453,25.1548,97223.0
2021-08-06 15:00:00,26.38,26.41,26.32,26.35,61569.0,25.1548,25.1834,25.0976,25.1262,61569.0
2021-08-06 15:05:00,26.35,26.42,26.34,26.39,170489.0,25.1262,25.193,25.1167,25.1644,170489.0
2021-08-06 15:10:00,26.39,26.41,26.37,26.4,67862.0,25.1644,25.1834,25.1453,25.1739,67862.0
2021-08-06 15:15:00,26.4,26.42,26.37,26.42,80656.0,25.1739,25.193,25.1453,25.193,80656.0
2021-08-06 15:20:00,26.41,26.41,26.38,26.41,141509.0,25.1834,25.1834,25.1548,25.1834,141509.0
2021-08-06 15:25:00,26.41,26.42,26.37,26.39,117209.0,25.1834,25.193,25.1453,25.1644,117209.0
2021-08-06 15:30:00,26.39,26.4,26.37,26.39,137553.0,25.1644,25.1739,25.1453,25.1644,137553.0
2021-08-06 15:35:00,26.39,26.41,26.39,26.4,283005.0,25.1644,25.1834,25.1644,25.1739,283005.0
2021-08-06 15:40:00,26.41,26.41,26.37,26.38,162578.0,25.1834,25.1834,25.1453,25.1548,162578.0
2021-08-06 15:45:00,26.38,26.41,26.37,26.39,296187.0,25.1548,25.1834,25.1453,25.1644,296187.0
2021-08-06 15:50:00,26.39,26.42,26.35,26.39,453273.0,25.1644,25.193,25.1262,25.1644,453273.0
2021-08-06 15:55:00,26.4,26.4,26.35,26.39,936305.0,25.1739,25.1739,25.1262,25.1644,936305.0
2021-08-09 09:30:00,25.62,25.79,25.46,25.48,829419.0,24.4301,24.5922,24.2776,24.2966,829419.0
2021-08-09 09:35:00,25.48,25.95,25.46,25.93,417858.0,24.2966,24.7448,24.2776,24.7257,417858.0
2021-08-09 09:40:00,25.94,26.03,25.75,26.01,304933.0,24.7353,24.8211,24.5541,24.802,304933.0
2021-08-09 09:45:00,26.02,26.14,25.84,25.86,426763.0,24.8116,24.926,24.6399,24.659,426763.0
2021-08-09 09:50:00,25.87,26.04,25.75,25.77,297328.0,24.6685,24.8306,24.5541,24.5732,297328.0
2021-08-09 09:55:00,25.77,25.97,25.74,25.94,192652.0,24.5732,24.7639,24.5446,24.7353,192652.0
2021-08-09 10:00:00,25.94,26.0,25.83,25.89,189089.0,24.7353,24.7925,24.6304,24.6876,189089.0
2021-08-09 10:05:00,25.89,25.96,25.79,25.79,136679.0,24.6876,24.7543,24.5922,24.5922,136679.0
2021-08-09 10:10:00,25.79,25.82,25.63,25.67,168503.0,24.5922,24.6208,24.4397,24.4778,168503.0
2021-08-09 10:15:00,25.66,25.66,25.46,25.51,488763.0,24.4683,24.4683,24.2776,24.3252,488763.0
2021-08-09 10:20:00,25.5,25.59,25.45,25.46,212390.0,24.3157,24.4015,24.268,24.2776,212390.0
2021-08-09 10:25:00,25.46,25.53,25.44,25.47,203713.0,24.2776,24.3443,24.2585,24.2871,203713.0
2021-08-09 10:30:00,25.46,25.5,25.41,25.46,201025.0,24.2776,24.3157,24.2299,24.2776,201025.0
2021-08-09 10:35:00,25.46,25.46,25.4,25.44,120342.0,24.2776,24.2776,24.2204,24.2585,120342.0
2021-08-09 10:40:00,25.44,25.52,25.34,25.49,369535.0,24.2585,24.3348,24.1631,24.3062,369535.0
2021-08-09 10:45:00,25.48,25.56,25.45,25.52,160922.0,24.2966,24.3729,24.268,24.3348,160922.0
2021-08-09 10:50:00,25.52,25.57,25.46,25.49,125583.0,24.3348,24.3825,24.2776,24.3062,125583.0
2021-08-09 10:55:00,25.49,25.62,25.49,25.61,122035.0,24.3062,24.4301,24.3062,24.4206,122035.0
2021-08-09 11:00:00,25.62,25.68,25.58,25.68,82307.0,24.4301,24.4873,24.392,24.4873,82307.0
2021-08-09 11:05:00,25.68,25.78,25.65,25.78,146001.0,24.4873,24.5827,24.4587,24.5827,146001.0
2021-08-09 11:10:00,25.78,25.89,25.76,25.87,141803.0,24.5827,24.6876,24.5636,24.6685,141803.0
2021-08-09 11:15:00,25.86,25.9,25.83,25.89,174427.0,24.659,24.6971,24.6304,24.6876,174427.0
2021-08-09 11:20:00,25.88,25.92,25.84,25.87,93651.0,24.6781,24.7162,24.6399,24.6685,93651.0
2021-08-09 11:25:00,25.88,25.88,25.82,25.85,68569.0,24.6781,24.6781,24.6208,24.6495,68569.0
2021-08-09 11:30:00,25.86,25.89,25.81,25.87,74914.0,24.659,24.6876,24.6113,24.6685,74914.0
2021-08-09 11:35:00,25.87,25.93,25.85,25.9,62691.0,24.6685,24.7257,24.6495,24.6971,62691.0
2021-08-09 11:40:00,25.9,26.0,25.88,25.97,101149.0,24.6971,24.7925,24.6781,24.7639,101149.0
2021-08-09 11:45:00,25.97,25.98,25.94,25.96,34269.0,24.7639,24.7734,24.7353,24.7543,34269.0
2021-08-09 11:50:00,25.96,25.97,25.89,25.95,107254.0,24.7543,24.7639,24.6876,24.7448,107254.0
2021-08-09 11:55:00,25.95,25.95,25.87,25.91,66198.0,24.7448,24.7448,24.6685,24.7067,66198.0
2021-08-09 12:00:00,25.91,25.95,25.88,25.89,29175.0,24.7067,24.7448,24.6781,24.6876,29175.0
2021-08-09 12:05:00,25.89,25.94,25.88,25.92,58640.0,24.6876,24.7353,24.6781,24.7162,58640.0
2021-08-09 12:10:00,25.92,25.95,25.85,25.95,61064.0,24.7162,24.7448,24.6495,24.7448,61064.0
2021-08-09 12:15:00,25.94,25.96,25.89,25.95,103843.0,24.7353,24.7543,24.6876,24.7448,103843.0
2021-08-09 12:20:00,25.96,25.96,25.88,25.89,58654.0,24.7543,24.7543,24.6781,24.6876,58654.0
2021-08-09 12:25:00,25.89,25.93,25.87,25.91,41346.0,24.6876,24.7257,24.6685,24.7067,41346.0
2021-08-09 12:30:00,25.91,25.92,25.86,25.86,52493.0,24.7067,24.7162,24.659,24.659,52493.0
2021-08-09 12:35:00,25.87,25.88,25.83,25.87,74320.0,24.6685,24.6781,24.6304,24.6685,74320.0
2021-08-09 12:40:00,25.86,25.88,25.84,25.84,61619.0,24.659,24.6781,24.6399,24.6399,61619.0
2021-08-09 12:45:00,25.84,25.86,25.77,25.77,41843.0,24.6399,24.659,24.5732,24.5732,41843.0
2021-08-09 12:50:00,25.78,25.8,25.75,25.77,67683.0,24.5827,24.6018,24.5541,24.5732,67683.0
2021-08-09 12:55:00,25.76,25.78,25.74,25.77,35943.0,24.5636,24.5827,24.5446,24.5732,35943.0
2021-08-09 13:00:00,25.77,25.78,25.73,25.75,51101.0,24.5732,24.5827,24.535,24.5541,51101.0
2021-08-09 13:05:00,25.76,25.8,25.74,25.8,54592.0,24.5636,24.6018,24.5446,24.6018,54592.0
2021-08-09 13:10:00,25.8,25.81,25.75,25.77,35530.0,24.6018,24.6113,24.5541,24.5732,35530.0
2021-08-09 13:15:00,25.78,25.81,25.77,25.8,62584.0,24.5827,24.6113,24.5732,24.6018,62584.0
2021-08-09 13:20:00,25.8,25.84,25.79,25.83,87352.0,24.6018,24.6399,24.5922,24.6304,87352.0
2021-08-09 13:25:00,25.84,25.86,25.81,25.86,35450.0,24.6399,24.659,24.6113,24.659,35450.0
2021-08-09 13:30:00,25.85,25.85,25.75,25.76,76508.0,24.6495,24.6495,24.5541,24.5636,76508.0
2021-08-09 13:35:00,25.75,25.76,25.72,25.74,71356.0,24.5541,24.5636,24.5255,24.5446,71356.0
2021-08-09 13:40:00,25.74,25.79,25.73,25.78,77455.0,24.5446,24.5922,24.535,24.5827,77455.0
2021-08-09 13:45:00,25.77,25.78,25.72,25.74,91047.0,24.5732,24.5827,24.5255,24.5446,91047.0
2021-08-09 13:50:00,25.73,25.76,25.72,25.75,30555.0,24.535,24.5636,24.5255,24.5541,30555.0
2021-08-09 13:55:00,25.75,25.76,25.7,25.71,52769.0,24.5541,24.5636,24.5064,24.516,52769.0
2021-08-09 14:00:00,25.7,25.72,25.66,25.68,67089.0,24.5064,24.5255,24.4683,24.4873,67089.0
2021-08-09 14:05:00,25.68,25.71,25.67,25.71,44218.0,24.4873,24.516,24.4778,24.516,44218.0
2021-08-09 14:10:00,25.7,25.72,25.68,25.71,40223.0,24.5064,24.5255,24.4873,24.516,40223.0
2021-08-09 14:15:00,25.7,25.71,25.65,25.68,84002.0,24.5064,24.516,24.4587,24.4873,84002.0
2021-08-09 14:20:00,25.68,25.68,25.62,25.66,68502.0,24.4873,24.4873,24.4301,24.4683,68502.0
2021-08-09 14:25:00,25.65,25.68,25.64,25.67,56309.0,24.4587,24.4873,24.4492,24.4778,56309.0
2021-08-09 14:30:00,25.67,25.73,25.67,25.71,63576.0,24.4778,24.535,24.4778,24.516,63576.0
2021-08-09 14:35:00,25.7,25.73,25.67,25.72,55368.0,24.5064,24.535,24.4778,24.5255,55368.0
2021-08-09 14:40:00,25.71,25.73,25.67,25.69,57000.0,24.516,24.535,24.4778,24.4969,57000.0
2021-08-09 14:45:00,25.68,25.72,25.67,25.7,77487.0,24.4873,24.5255,24.4778,24.5064,77487.0
2021-08-09 14:50:00,25.69,25.71,25.66,25.7,84784.0,24.4969,24.516,24.4683,24.5064,84784.0
2021-08-09 14:55:00,25.69,25.72,25.69,25.71,34716.0,24.4969,24.5255,24.4969,24.516,34716.0
2021-08-09 15:00:00,25.72,25.75,25.71,25.74,54088.0,24.5255,24.5541,24.516,24.5446,54088.0
2021-08-09 15:05:00,25.74,25.77,25.72,25.77,39379.0,24.5446,24.5732,24.5255,24.5732,39379.0
2021-08-09 15:10:00,25.77,25.78,25.74,25.78,67558.0,24.5732,24.5827,24.5446,24.5827,67558.0
2021-08-09 15:15:00,25.78,25.8,25.76,25.79,69738.0,24.5827,24.6018,24.5636,24.5922,69738.0
2021-08-09 15:20:00,25.8,25.82,25.76,25.76,114468.0,24.6018,24.6208,24.5636,24.5636,114468.0
2021-08-09 15:25:00,25.77,25.79,25.74,25.75,91410.0,24.5732,24.5922,24.5446,24.5541,91410.0
2021-08-09 15:30:00,25.74,25.79,25.73,25.77,131841.0,24.5446,24.5922,24.535,24.5732,131841.0
2021-08-09 15:35:00,25.77,25.79,25.75,25.78,78490.0,24.5732,24.5922,24.5541,24.5827,78490.0
2021-08-09 15:40:00,25.77,25.77,25.69,25.7,195819.0,24.5732,24.5732,24.4969,24.5064,195819.0
2021-08-09 15:45:00,25.7,25.72,25.67,25.71,141522.0,24.5064,24.5255,24.4778,24.516,141522.0
2021-08-09 15:50:00,25.71,25.74,25.69,25.71,303121.0,24.516,24.5446,24.4969,24.516,303121.0
2021-08-09 15:55:00,25.71,25.72,25.58,25.61,456918.0,24.516,24.5255,24.392,24.4206,456918.0
2021-08-10 09:30:00,25.71,25.92,25.65,25.85,654596.0,24.516,24.7162,24.4587,24.6495,654596.0
2021-08-10 09:35:00,25.85,26.0,25.8,25.92,376520.0,24.6495,24.7925,24.6018,24.7162,376520.0
2021-08-10 09:40:00,25.94,26.07,25.88,25.95,341740.0,24.7353,24.8592,24.6781,24.7448,341740.0
2021-08-10 09:45:00,25.95,25.96,25.77,25.8,446098.0,24.7448,24.7543,24.5732,24.6018,446098.0
2021-08-10 09:50:00,25.8,25.97,25.73,25.96,324808.0,24.6018,24.7639,24.535,24.7543,324808.0
2021-08-10 09:55:00,25.97,26.12,25.97,26.07,183106.0,24.7639,24.9069,24.7639,24.8592,183106.0
2021-08-10 10:00:00,26.07,26.25,25.98,26.21,435245.0,24.8592,25.0309,24.7734,24.9927,435245.0
2021-08-10 10:05:00,26.21,26.31,26.17,26.3,278153.0,24.9927,25.0881,24.9546,25.0786,278153.0
2021-08-10 10:10:00,26.3,26.34,26.22,26.27,404792.0,25.0786,25.1167,25.0023,25.0499,404792.0
2021-08-10 10:15:00,26.28,26.31,26.09,26.09,279516.0,25.0595,25.0881,24.8783,24.8783,279516.0
2021-08-10 10:20:00,26.07,26.15,26.04,26.06,243295.0,24.8592,24.9355,24.8306,24.8497,243295.0
2021-08-10 10:25:00,26.07,26.22,26.07,26.21,144975.0,24.8592,25.0023,24.8592,24.9927,144975.0
2021-08-10 10:30:00,26.21,26.26,26.15,26.25,120132.0,24.9927,25.0404,24.9355,25.0309,120132.0
2021-08-10 10:35:00,26.25,26.29,26.19,26.28,142511.0,25.0309,25.069,24.9737,25.0595,142511.0
2021-08-10 10:40:00,26.28,26.32,26.11,26.15,172730.0,25.0595,25.0976,24.8974,24.9355,172730.0
2021-08-10 10:45:00,26.16,26.21,26.09,26.21,137430.0,24.9451,24.9927,24.8783,24.9927,137430.0
2021-08-10 10:50:00,26.21,26.28,26.11,26.15,212235.0,24.9927,25.0595,24.8974,24.9355,212235.0
2021-08-10 10:55:00,26.15,26.27,26.15,26.17,273056.0,24.9355,25.0499,24.9355,24.9546,273056.0
2021-08-10 11:00:00,26.17,26.27,26.16,26.19,121430.0,24.9546,25.0499,24.9451,24.9737,121430.0
2021-08-10 11:05:00,26.2,26.24,26.17,26.24,126529.0,24.9832,25.0213,24.9546,25.0213,126529.0
2021-08-10 11:10:00,26.23,26.29,26.18,26.27,82435.0,25.0118,25.069,24.9641,25.0499,82435.0
2021-08-10 11:15:00,26.28,26.32,26.26,26.29,165091.0,25.0595,25.0976,25.0404,25.069,165091.0
2021-08-10 11:20:00,26.3,26.35,26.27,26.34,83143.0,25.0786,25.1262,25.0499,25.1167,83143.0
2021-08-10 11:25:00,26.35,26.4,26.32,26.39,141469.0,25.1262,25.1739,25.0976,25.1644,141469.0
2021-08-10 11:30:00,26.38,26.39,26.29,26.3,216978.0,25.1548,25.1644,25.069,25.0786,216978.0
2021-08-10 11:35:00,26.3,26.32,26.24,26.26,105660.0,25.0786,25.0976,25.0213,25.0404,105660.0
2021-08-10 11:40:00,26.25,26.32,26.22,26.32,117154.0,25.0309,25.0976,25.0023,25.0976,117154.0
2021-08-10 11:45:00,26.32,26.32,26.2,26.21,75585.0,25.0976,25.0976,24.9832,24.9927,75585.0
2021-08-10 11:50:00,26.22,26.22,26.13,26.18,74413.0,25.0023,25.0023,24.9164,24.9641,74413.0
2021-08-10 11:55:00,26.18,26.25,26.16,26.23,175114.0,24.9641,25.0309,24.9451,25.0118,175114.0
2021-08-10 12:00:00,26.23,26.28,26.23,26.26,43757.0,25.0118,25.0595,25.0118,25.0404,43757.0
2021-08-10 12:05:00,26.26,26.3,26.2,26.28,62894.0,25.0404,25.0786,24.9832,25.0595,62894.0
2021-08-10 12:10:00,26.27,26.35,26.27,26.34,45255.0,25.0499,25.1262,25.0499,25.1167,45255.0
2021-08-10 12:15:00,26.34,26.37,26.32,26.34,66956.0,25.1167,25.1453,25.0976,25.1167,66956.0
2021-08-10 12:20:00,26.34,26.35,26.3,26.35,85792.0,25.1167,25.1262,25.0786,25.1262,85792.0
2021-08-10 12:25:00,26.35,26.4,26.34,26.37,73516.0,25.1262,25.1739,25.1167,25.1453,73516.0
2021-08-10 12:30:00,26.38,26.41,26.37,26.38,101960.0,25.1548,25.1834,25.1453,25.1548,101960.0
2021-08-10 12:35:00,26.38,26.38,26.32,26.33,129413.0,25.1548,25.1548,25.0976,25.1072,129413.0
2021-08-10 12:40:00,26.33,26.37,26.29,26.35,172077.0,25.1072,25.1453,25.069,25.1262,172077.0
2021-08-10 12:45:00,26.35,26.35,26.29,26.3,157719.0,25.1262,25.1262,25.069,25.0786,157719.0
2021-08-10 12:50:00,26.3,26.32,26.27,26.32,66710.0,25.0786,25.0976,25.0499,25.0976,66710.0
2021-08-10 12:55:00,26.31,26.33,26.28,26.32,135633.0,25.0881,25.1072,25.0595,25.0976,135633.0
2021-08-10 13:00:00,26.32,26.34,26.29,26.3,58085.0,25.0976,25.1167,25.069,25.0786,58085.0
2021-08-10 13:05:00,26.3,26.32,26.28,26.32,91563.0,25.0786,25.0976,25.0595,25.0976,91563.0
2021-08-10 13:10:00,26.32,26.37,26.31,26.37,57754.0,25.0976,25.1453,25.0881,25.1453,57754.0
2021-08-10 13:15:00,26.36,26.37,26.33,26.36,49119.0,25.1358,25.1453,25.1072,25.1358,49119.0
2021-08-10 13:20:00,26.36,26.41,26.35,26.41,77460.0,25.1358,25.1834,25.1262,25.1834,77460.0
2021-08-10 13:25:00,26.41,26.42,26.39,26.4,114401.0,25.1834,25.193,25.1644,25.1739,114401.0
2021-08-10 13:30:00,26.39,26.41,26.34,26.36,51329.0,25.1644,25.1834,25.1167,25.1358,51329.0
2021-08-10 13:35:00,26.37,26.4,26.34,26.35,103376.0,25.1453,25.1739,25.1167,25.1262,103376.0
2021-08-10 13:40:00,26.36,26.39,26.35,26.37,38810.0,25.1358,25.1644,25.1262,25.1453,38810.0
2021-08-10 13:45:00,26.37,26.4,26.28,26.29,166826.0,25.1453,25.1739,25.0595,25.069,166826.0
2021-08-10 13:50:00,26.28,26.31,26.26,26.3,63037.0,25.0595,25.0881,25.0404,25.0786,63037.0
2021-08-10 13:55:00,26.3,26.3,26.24,26.26,50339.0,25.0786,25.0786,25.0213,25.0404,50339.0
2021-08-10 14:00:00,26.25,26.34,26.24,26.34,56777.0,25.0309,25.1167,25.0213,25.1167,56777.0
2021-08-10 14:05:00,26.34,26.38,26.33,26.34,147616.0,25.1167,25.1548,25.1072,25.1167,147616.0
2021-08-10 14:10:00,26.34,26.35,26.28,26.29,67962.0,25.1167,25.1262,25.0595,25.069,67962.0
2021-08-10 14:15:00,26.28,26.29,26.23,26.27,96209.0,25.0595,25.069,25.0118,25.0499,96209.0
2021-08-10 14:20:00,26.27,26.27,26.23,26.23,27184.0,25.0499,25.0499,25.0118,25.0118,27184.0
2021-08-10 14:25:00,26.23,26.26,26.2,26.21,34262.0,25.0118,25.0404,24.9832,24.9927,34262.0
2021-08-10 14:30:00,26.21,26.26,26.21,26.25,58564.0,24.9927,25.0404,24.9927,25.0309,58564.0
2021-08-10 14:35:00,26.25,26.29,26.24,26.28,50624.0,25.0309,25.069,25.0213,25.0595,50624.0
2021-08-10 14:40:00,26.28,26.31,26.27,26.29,39081.0,25.0595,25.0881,25.0499,25.069,39081.0
2021-08-10 14:45:00,26.29,26.3,26.25,26.26,71705.0,25.069,25.0786,25.0309,25.0404,71705.0
2021-08-10 14:50:00,26.26,26.31,26.25,26.28,147814.0,25.0404,25.0881,25.0309,25.0595,147814.0
2021-08-10 14:55:00,26.29,26.3,26.24,26.25,57291.0,25.069,25.0786,25.0213,25.0309,57291.0
2021-08-10 15:00:00,26.25,26.25,26.19,26.24,114169.0,25.0309,25.0309,24.9737,25.0213,114169.0
2021-08-10 15:05:00,26.24,26.27,26.23,26.26,96774.0,25.0213,25.0499,25.0118,25.0404,96774.0
2021-08-10 15:10:00,26.25,26.3,26.25,26.28,85623.0,25.0309,25.0786,25.0309,25.0595,85623.0
2021-08-10 15:15:00,26.28,26.3,26.25,26.26,108153.0,25.0595,25.0786,25.0309,25.0404,108153.0
2021-08-10 15:20:00,26.25,26.3,26.23,26.25,129791.0,25.0309,25.0786,25.0118,25.0309,129791.0
2021-08-10 15:25:00,26.25,26.26,26.22,26.25,107483.0,25.0309,25.0404,25.0023,25.0309,107483.0
2021-08-10 15:30:00,26.25,26.3,26.24,26.29,93731.0,25.0309,25.0786,25.0213,25.069,93731.0
2021-08-10 15:35:00,26.29,26.3,26.25,26.27,129064.0,25.069,25.0786,25.0309,25.0499,129064.0
2021-08-10 15:40:00,26.26,26.28,26.25,26.26,75519.0,25.0404,25.0595,25.0309,25.0404,75519.0
2021-08-10 15:45:00,26.27,26.3,26.22,26.24,221656.0,25.0499,25.0786,25.0023,25.0213,221656.0
2021-08-10 15:50:00,26.24,26.29,26.2,26.27,417442.0,25.0213,25.069,24.9832,25.0499,417442.0
2021-08-10 15:55:00,26.28,26.28,26.2,26.26,514505.0,25.0595,25.0595,24.9832,25.0404,514505.0
2021-08-11 09:30:00,26.33,26.44,26.01,26.03,828107.0,25.1072,25.212,24.802,24.8211,828107.0
2021-08-11 09:35:00,26.04,26.4,26.0,26.34,498894.0,24.8306,25.1739,24.7925,25.1167,498894.0
2021-08-11 09:40:00,26.33,26.48,26.21,26.4,386780.0,25.1072,25.2502,24.9927,25.1739,386780.0
2021-08-11 09:45:00,26.4,26.53,26.39,26.48,269443.0,25.1739,25.2979,25.1644,25.2502,269443.0
2021-08-11 09:50:00,26.49,26.5,26.26,26.27,246671.0,25.2597,25.2693,25.0404,25.0499,246671.0
2021-08-11 09:55:00,26.26,26.26,26.12,26.2,260255.0,25.0404,25.0404,24.9069,24.9832,260255.0
2021-08-11 10:00:00,26.18,26.29,26.12,26.17,207601.0,24.9641,25.069,24.9069,24.9546,207601.0
2021-08-11 10:05:00,26.17,26.41,26.16,26.35,160899.0,24.9546,25.1834,24.9451,25.1262,160899.0
2021-08-11 10:10:00,26.35,26.52,26.33,26.48,223836.0,25.1262,25.2883,25.1072,25.2502,223836.0
2021-08-11 10:15:00,26.48,26.52,26.41,26.51,392915.0,25.2502,25.2883,25.1834,25.2788,392915.0
2021-08-11 10:20:00,26.52,26.59,26.46,26.51,406944.0,25.2883,25.3551,25.2311,25.2788,406944.0
2021-08-11 10:25:00,26.51,26.57,26.46,26.5,194980.0,25.2788,25.336,25.2311,25.2693,194980.0
2021-08-11 10:30:00,26.48,26.49,26.26,26.28,424961.0,25.2502,25.2597,25.0404,25.0595,424961.0
2021-08-11 10:35:00,26.27,26.33,26.22,26.31,179666.0,25.0499,25.1072,25.0023,25.0881,179666.0
2021-08-11 10:40:00,26.32,26.41,26.25,26.37,209960.0,25.0976,25.1834,25.0309,25.1453,209960.0
2021-08-11 10:45:00,26.36,26.43,26.29,26.39,172191.0,25.1358,25.2025,25.069,25.1644,172191.0
2021-08-11 10:50:00,26.39,26.41,26.33,26.39,156873.0,25.1644,25.1834,25.1072,25.1644,156873.0
2021-08-11 10:55:00,26.39,26.4,26.33,26.38,115598.0,25.1644,25.1739,25.1072,25.1548,115598.0
2021-08-11 11:00:00,26.38,26.39,26.26,26.28,127191.0,25.1548,25.1644,25.0404,25.0595,127191.0
2021-08-11 11:05:00,26.28,26.3,26.13,26.15,158496.0,25.0595,25.0786,24.9164,24.9355,158496.0
2021-08-11 11:10:00,26.15,26.19,26.1,26.15,145875.0,24.9355,24.9737,24.8878,24.9355,145875.0
2021-08-11 11:15:00,26.14,26.17,26.08,26.17,194609.0,24.926,24.9546,24.8688,24.9546,194609.0
2021-08-11 11:20:00,26.17,26.25,26.13,26.25,161614.0,24.9546,25.0309,24.9164,25.0309,161614.0
2021-08-11 11:25:00,26.25,26.27,26.21,26.25,112766.0,25.0309,25.0499,24.9927,25.0309,112766.0
2021-08-11 11:30:00,26.24,26.35,26.22,26.34,132865.0,25.0213,25.1262,25.0023,25.1167,132865.0
2021-08-11 11:35:00,26.34,26.39,26.3,26.34,131598.0,25.1167,25.1644,25.0786,25.1167,131598.0
2021-08-11 11:40:00,26.35,26.4,26.32,26.35,268791.0,25.1262,25.1739,25.0976,25.1262,268791.0
2021-08-11 11:45:00,26.35,26.42,26.33,26.42,95358.0,25.1262,25.193,25.1072,25.193,95358.0
2021-08-11 11:50:00,26.41,26.43,26.33,26.38,99677.0,25.1834,25.2025,25.1072,25.1548,99677.0
2021-08-11 11:55:00,26.37,26.5,26.37,26.49,134520.0,25.1453,25.2693,25.1453,25.2597,134520.0
2021-08-11 12:00:00,26.49,26.52,26.47,26.5,94177.0,25.2597,25.2883,25.2407,25.2693,94177.0
2021-08-11 12:05:00,26.49,26.54,26.49,26.51,165258.0,25.2597,25.3074,25.2597,25.2788,165258.0
2021-08-11 12:10:00,26.51,26.52,26.48,26.52,77771.0,25.2788,25.2883,25.2502,25.2883,77771.0
2021-08-11 12:15:00,26.52,26.57,26.5,26.54,81732.0,25.2883,25.336,25.2693,25.3074,81732.0
2021-08-11 12:20:00,26.54,26.59,26.52,26.59,153723.0,25.3074,25.3551,25.2883,25.3551,153723.0
2021-08-11 12:25:00,26.59,26.61,26.54,26.56,132359.0,25.3551,25.3742,25.3074,25.3265,132359.0
2021-08-11 12:30:00,26.56,26.61,26.55,26.57,105952.0,25.3265,25.3742,25.3169,25.336,105952.0
2021-08-11 12:35:00,26.57,26.69,26.56,26.68,234830.0,25.336,25.4504,25.3265,25.4409,234830.0
2021-08-11 12:40:00,26.69,26.71,26.66,26.7,163520.0,25.4504,25.4695,25.4218,25.46,163520.0
2021-08-11 12:45:00,26.7,26.72,26.68,26.71,168171.0,25.46,25.479,25.4409,25.4695,168171.0
2021-08-11 12:50:00,26.72,26.78,26.71,26.76,162237.0,25.479,25.5363,25.4695,25.5172,162237.0
2021-08-11 12:55:00,26.76,26.79,26.75,26.76,178356.0,25.5172,25.5458,25.5077,25.5172,178356.0
2021-08-11 13:00:00,26.75,26.78,26.65,26.73,177855.0,25.5077,25.5363,25.4123,25.4886,177855.0
2021-08-11 13:05:00,26.73,26.75,26.73,26.73,102275.0,25.4886,25.5077,25.4886,25.4886,102275.0
2021-08-11 13:10:00,26.74,26.76,26.73,26.74,54666.0,25.4981,25.5172,25.4886,25.4981,54666.0
2021-08-11 13:15:00,26.74,26.79,26.73,26.78,109632.0,25.4981,25.5458,25.4886,25.5363,109632.0
2021-08-11 13:20:00,26.78,26.79,26.69,26.71,69995.0,25.5363,25.5458,25.4504,25.4695,69995.0
2021-08-11 13:25:00,26.71,26.77,26.68,26.75,85151.0,25.4695,25.5267,25.4409,25.5077,85151.0
2021-08-11 13:30:00,26.76,26.81,26.72,26.74,140895.0,25.5172,25.5649,25.479,25.4981,140895.0
2021-08-11 13:35:00,26.74,26.77,26.71,26.76,83721.0,25.4981,25.5267,25.4695,25.5172,83721.0
2021-08-11 13:40:00,26.76,26.8,26.75,26.76,63678.0,25.5172,25.5553,25.5077,25.5172,63678.0
2021-08-11 13:45:00,26.76,26.77,26.71,26.72,60466.0,25.5172,25.5267,25.4695,25.479,60466.0
2021-08-11 13:50:00,26.71,26.73,26.65,26.65,102946.0,25.4695,25.4886,25.4123,25.4123,102946.0
2021-08-11 13:55:00,26.66,26.67,26.59,26.61,65593.0,25.4218,25.4314,25.3551,25.3742,65593.0
2021-08-11 14:00:00,26.6,26.62,26.57,26.6,79335.0,25.3646,25.3837,25.336,25.3646,79335.0
2021-08-11 14:05:00,26.6,26.65,26.59,26.62,101065.0,25.3646,25.4123,25.3551,25.3837,101065.0
2021-08-11 14:10:00,26.62,26.63,26.6,26.63,46778.0,25.3837,25.3932,25.3646,25.3932,46778.0
2021-08-11 14:15:00,26.63,26.64,26.61,26.62,77548.0,25.3932,25.4028,25.3742,25.3837,77548.0
2021-08-11 14:20:00,26.62,26.65,26.61,26.62,61892.0,25.3837,25.4123,25.3742,25.3837,61892.0
2021-08-11 14:25:00,26.62,26.66,26.6,26.64,60631.0,25.3837,25.4218,25.3646,25.4028,60631.0
2021-08-11 14:30:00,26.64,26.68,26.63,26.67,47582.0,25.4028,25.4409,25.3932,25.4314,47582.0
2021-08-11 14:35:00,26.67,26.71,26.66,26.68,93770.0,25.4314,25.4695,25.4218,25.4409,93770.0
2021-08-11 14:40:00,26.68,26.72,26.65,26.71,65576.0,25.4409,25.479,25.4123,25.4695,65576.0
2021-08-11 14:45:00,26.71,26.74,26.7,26.74,58173.0,25.4695,25.4981,25.46,25.4981,58173.0
2021-08-11 14:50:00,26.74,26.74,26.68,26.71,113511.0,25.4981,25.4981,25.4409,25.4695,113511.0
2021-08-11 14:55:00,26.71,26.72,26.68,26.72,56546.0,25.4695,25.479,25.4409,25.479,56546.0
2021-08-11 15:00:00,26.71,26.72,26.68,26.71,116950.0,25.4695,25.479,25.4409,25.4695,116950.0
2021-08-11 15:05:00,26.71,26.8,26.68,26.8,176478.0,25.4695,25.5553,25.4409,25.5553,176478.0
2021-08-11 15:10:00,26.8,26.8,26.77,26.78,112466.0,25.5553,25.5553,25.5267,25.5363,112466.0
2021-08-11 15:15:00,26.78,26.81,26.77,26.79,222346.0,25.5363,25.5649,25.5267,25.5458,222346.0
2021-08-11 15:20:00,26.8,26.81,26.74,26.75,142795.0,25.5553,25.5649,25.4981,25.5077,142795.0
2021-08-11 15:25:00,26.75,26.79,26.73,26.78,125189.0,25.5077,25.5458,25.4886,25.5363,125189.0
2021-08-11 15:30:00,26.78,26.79,26.64,26.67,228729.0,25.5363,25.5458,25.4028,25.4314,228729.0
2021-08-11 15:35:00,26.67,26.76,26.65,26.74,171320.0,25.4314,25.5172,25.4123,25.4981,171320.0
2021-08-11 15:40:00,26.74,26.76,26.72,26.74,211872.0,25.4981,25.5172,25.479,25.4981,211872.0
2021-08-11 15:45:00,26.74,26.8,26.73,26.8,221300.0,25.4981,25.5553,25.4886,25.5553,221300.0
2021-08-11 15:50:00,26.8,26.84,26.78,26.8,338805.0,25.5553,25.5935,25.5363,25.5553,338805.0
2021-08-11 15:55:00,26.8,26.84,26.78,26.84,531359.0,25.5553,25.5935,25.5363,25.5935,531359.0
2021-08-12 09:30:00,26.77,26.96,26.65,26.91,388762.0,25.5267,25.7079,25.4123,25.6602,388762.0
2021-08-12 09:35:00,26.91,26.98,26.71,26.72,127516.0,25.6602,25.727,25.4695,25.479,127516.0
2021-08-12 09:40:00,26.74,26.87,26.72,26.78,221484.0,25.4981,25.6221,25.479,25.5363,221484.0
2021-08-12 09:45:00,26.77,26.79,26.55,26.59,179978.0,25.5267,25.5458,25.3169,25.3551,179978.0
2021-08-12 09:50:00,26.59,26.59,26.4,26.41,152597.0,25.3551,25.3551,25.1739,25.1834,152597.0
2021-08-12 09:55:00,26.42,26.62,26.42,26.62,121646.0,25.193,25.3837,25.193,25.3837,121646.0
2021-08-12 10:00:00,26.62,26.68,26.54,26.67,84863.0,25.3837,25.4409,25.3074,25.4314,84863.0
2021-08-12 10:05:00,26.67,26.68,26.49,26.52,108998.0,25.4314,25.4409,25.2597,25.2883,108998.0
2021-08-12 10:10:00,26.53,26.55,26.41,26.44,117353.0,25.2979,25.3169,25.1834,25.212,117353.0
2021-08-12 10:15:00,26.44,26.51,26.42,26.45,203320.0,25.212,25.2788,25.193,25.2216,203320.0
2021-08-12 10:20:00,26.46,26.49,26.4,26.48,68762.0,25.2311,25.2597,25.1739,25.2502,68762.0
2021-08-12 10:25:00,26.48,26.53,26.42,26.48,134658.0,25.2502,25.2979,25.193,25.2502,134658.0
2021-08-12 10:30:00,26.47,26.51,26.39,26.39,185784.0,25.2407,25.2788,25.1644,25.1644,185784.0
2021-08-12 10:35:00,26.4,26.45,26.35,26.37,173594.0,25.1739,25.2216,25.1262,25.1453,173594.0
2021-08-12 10:40:00,26.38,26.54,26.33,26.51,142270.0,25.1548,25.3074,25.1072,25.2788,142270.0
2021-08-12 10:45:00,26.5,26.52,26.47,26.48,69165.0,25.2693,25.2883,25.2407,25.2502,69165.0
2021-08-12 10:50:00,26.47,26.48,26.41,26.44,84057.0,25.2407,25.2502,25.1834,25.212,84057.0
2021-08-12 10:55:00,26.45,26.48,26.43,26.44,57614.0,25.2216,25.2502,25.2025,25.212,57614.0
2021-08-12 11:00:00,26.44,26.49,26.4,26.47,112379.0,25.212,25.2597,25.1739,25.2407,112379.0
2021-08-12 11:05:00,26.48,26.48,26.3,26.35,119717.0,25.2502,25.2502,25.0786,25.1262,119717.0
2021-08-12 11:10:00,26.35,26.39,26.28,26.37,163467.0,25.1262,25.1644,25.0595,25.1453,163467.0
2021-08-12 11:15:00,26.38,26.49,26.37,26.48,108617.0,25.1548,25.2597,25.1453,25.2502,108617.0
2021-08-12 11:20:00,26.48,26.58,26.44,26.58,107006.0,25.2502,25.3455,25.212,25.3455,107006.0
2021-08-12 11:25:00,26.58,26.61,26.51,26.61,80473.0,25.3455,25.3742,25.2788,25.3742,80473.0
2021-08-12 11:30:00,26.6,26.6,26.47,26.48,110925.0,25.3646,25.3646,25.2407,25.2502,110925.0
2021-08-12 11:35:00,26.48,26.57,26.46,26.53,93145.0,25.2502,25.336,25.2311,25.2979,93145.0
2021-08-12 11:40:00,26.52,26.58,26.5,26.55,50489.0,25.2883,25.3455,25.2693,25.3169,50489.0
2021-08-12 11:45:00,26.56,26.56,26.49,26.53,32391.0,25.3265,25.3265,25.2597,25.2979,32391.0
2021-08-12 11:50:00,26.52,26.55,26.48,26.48,35867.0,25.2883,25.3169,25.2502,25.2502,35867.0
2021-08-12 11:55:00,26.49,26.59,26.48,26.58,66300.0,25.2597,25.3551,25.2502,25.3455,66300.0
2021-08-12 12:00:00,26.58,26.68,26.58,26.68,88136.0,25.3455,25.4409,25.3455,25.4409,88136.0
2021-08-12 12:05:00,26.67,26.72,26.67,26.72,68629.0,25.4314,25.479,25.4314,25.479,68629.0
2021-08-12 12:10:00,26.72,26.74,26.68,26.71,65177.0,25.479,25.4981,25.4409,25.4695,65177.0
2021-08-12 12:15:00,26.71,26.76,26.69,26.75,81132.0,25.4695,25.5172,25.4504,25.5077,81132.0
2021-08-12 12:20:00,26.75,26.76,26.71,26.74,65893.0,25.5077,25.5172,25.4695,25.4981,65893.0
2021-08-12 12:25:00,26.75,26.75,26.71,26.74,71087.0,25.5077,25.5077,25.4695,25.4981,71087.0
2021-08-12 12:30:00,26.74,26.74,26.67,26.7,106696.0,25.4981,25.4981,25.4314,25.46,106696.0
2021-08-12 12:35:00,26.7,26.71,26.66,26.7,68955.0,25.46,25.4695,25.4218,25.46,68955.0
2021-08-12 12:40:00,26.7,26.73,26.68,26.69,34106.0,25.46,25.4886,25.4409,25.4504,34106.0
2021-08-12 12:45:00,26.69,26.74,26.69,26.71,94028.0,25.4504,25.4981,25.4504,25.4695,94028.0
2021-08-12 12:50:00,26.71,26.73,26.69,26.69,27591.0,25.4695,25.4886,25.4504,25.4504,27591.0
2021-08-12 12:55:00,26.68,26.73,26.67,26.72,94100.0,25.4409,25.4886,25.4314,25.479,94100.0
2021-08-12 13:00:00,26.73,26.74,26.68,26.69,64661.0,25.4886,25.4981,25.4409,25.4504,64661.0
2021-08-12 13:05:00,26.69,26.69,26.64,26.66,74586.0,25.4504,25.4504,25.4028,25.4218,74586.0
2021-08-12 13:10:00,26.66,26.66,26.6,26.61,41761.0,25.4218,25.4218,25.3646,25.3742,41761.0
2021-08-12 13:15:00,26.62,26.67,26.61,26.66,66275.0,25.3837,25.4314,25.3742,25.4218,66275.0
2021-08-12 13:20:00,26.65,26.65,26.57,26.59,61992.0,25.4123,25.4123,25.336,25.3551,61992.0
2021-08-12 13:25:00,26.6,26.6,26.58,26.59,15592.0,25.3646,25.3646,25.3455,25.3551,15592.0
2021-08-12 13:30:00,26.59,26.6,26.55,26.57,70750.0,25.3551,25.3646,25.3169,25.336,70750.0
2021-08-12 13:35:00,26.56,26.6,26.55,26.59,24347.0,25.3265,25.3646,25.3169,25.3551,24347.0
2021-08-12 13:40:00,26.59,26.65,26.57,26.65,42435.0,25.3551,25.4123,25.336,25.4123,42435.0
2021-08-12 13:45:00,26.64,26.66,26.63,26.64,39280.0,25.4028,25.4218,25.3932,25.4028,39280.0
2021-08-12 13:50:00,26.64,26.71,26.63,26.66,101053.0,25.4028,25.4695,25.3932,25.4218,101053.0
2021-08-12 13:55:00,26.65,26.67,26.64,26.67,35904.0,25.4123,25.4314,25.4028,25.4314,35904.0
2021-08-12 14:00:00,26.67,26.68,26.63,26.66,47072.0,25.4314,25.4409,25.3932,25.4218,47072.0
2021-08-12 14:05:00,26.66,26.7,26.64,26.7,50084.0,25.4218,25.46,25.4028,25.46,50084.0
2021-08-12 14:10:00,26.7,26.75,26.69,26.75,55053.0,25.46,25.5077,25.4504,25.5077,55053.0
2021-08-12 14:15:00,26.74,26.78,26.73,26.77,47305.0,25.4981,25.5363,25.4886,25.5267,47305.0
2021-08-12 14:20:00,26.77,26.8,26.75,26.8,63009.0,25.5267,25.5553,25.5077,25.5553,63009.0
2021-08-12 14:25:00,26.79,26.8,26.73,26.76,65413.0,25.5458,25.5553,25.4886,25.5172,65413.0
2021-08-12 14:30:00,26.75,26.77,26.72,26.73,55167.0,25.5077,25.5267,25.479,25.4886,55167.0
2021-08-12 14:35:00,26.72,26.74,26.7,26.72,48399.0,25.479,25.4981,25.46,25.479,48399.0
2021-08-12 14:40:00,26.72,26.75,26.71,26.73,57425.0,25.479,25.5077,25.4695,25.4886,57425.0
2021-08-12 14:45:00,26.73,26.77,26.71,26.76,71112.0,25.4886,25.5267,25.4695,25.5172,71112.0
2021-08-12 14:50:00,26.75,26.77,26.74,26.75,28696.0,25.5077,25.5267,25.4981,25.5077,28696.0
2021-08-12 14:55:00,26.76,26.79,26.74,26.77,71264.0,25.5172,25.5458,25.4981,25.5267,71264.0
2021-08-12 15:00:00,26.78,26.83,26.76,26.81,81480.0,25.5363,25.5839,25.5172,25.5649,81480.0
2021-08-12 15:05:00,26.81,26.82,26.79,26.82,36624.0,25.5649,25.5744,25.5458,25.5744,36624.0
2021-08-12 15:10:00,26.82,26.83,26.79,26.8,51441.0,25.5744,25.5839,25.5458,25.5553,51441.0
2021-08-12 15:15:00,26.8,26.82,26.77,26.79,61833.0,25.5553,25.5744,25.5267,25.5458,61833.0
2021-08-12 15:20:00,26.79,26.87,26.78,26.85,231073.0,25.5458,25.6221,25.5363,25.603,231073.0
2021-08-12 15:25:00,26.84,26.84,26.79,26.83,84692.0,25.5935,25.5935,25.5458,25.5839,84692.0
2021-08-12 15:30:00,26.82,26.85,26.8,26.85,99662.0,25.5744,25.603,25.5553,25.603,99662.0
2021-08-12 15:35:00,26.85,26.88,26.82,26.87,84337.0,25.603,25.6316,25.5744,25.6221,84337.0
2021-08-12 15:40:00,26.87,26.87,26.84,26.85,104806.0,25.6221,25.6221,25.5935,25.603,104806.0
2021-08-12 15:45:00,26.86,26.93,26.85,26.92,158263.0,25.6125,25.6793,25.603,25.6698,158263.0
2021-08-12 15:50:00,26.93,26.94,26.87,26.88,210422.0,25.6793,25.6888,25.6221,25.6316,210422.0
2021-08-12 15:55:00,26.88,26.88,26.81,26.87,558304.0,25.6316,25.6316,25.5649,25.6221,558304.0
2021-08-13 09:30:00,26.76,26.87,26.52,26.59,419916.0,25.5172,25.6221,25.2883,25.3551,419916.0
2021-08-13 09:35:00,26.57,26.63,26.46,26.47,185806.0,25.336,25.3932,25.2311,25.2407,185806.0
2021-08-13 09:40:00,26.46,26.7,26.43,26.64,218260.0,25.2311,25.46,25.2025,25.4028,218260.0
2021-08-13 09:45:00,26.65,26.68,26.52,26.54,297207.0,25.4123,25.4409,25.2883,25.3074,297207.0
2021-08-13 09:50:00,26.54,26.54,26.35,26.38,292104.0,25.3074,25.3074,25.1262,25.1548,292104.0
2021-08-13 09:55:00,26.37,26.44,26.31,26.37,174085.0,25.1453,25.212,25.0881,25.1453,174085.0
2021-08-13 10:00:00,26.36,26.39,26.26,26.27,263826.0,25.1358,25.1644,25.0404,25.0499,263826.0
2021-08-13 10:05:00,26.26,26.42,26.25,26.39,194112.0,25.0404,25.193,25.0309,25.1644,194112.0
2021-08-13 10:10:00,26.38,26.47,26.3,26.34,97479.0,25.1548,25.2407,25.0786,25.1167,97479.0
2021-08-13 10:15:00,26.34,26.36,26.25,26.33,107144.0,25.1167,25.1358,25.0309,25.1072,107144.0
2021-08-13 10:20:00,26.34,26.37,26.26,26.3,114918.0,25.1167,25.1453,25.0404,25.0786,114918.0
2021-08-13 10:25:00,26.3,26.35,26.25,26.33,155079.0,25.0786,25.1262,25.0309,25.1072,155079.0
2021-08-13 10:30:00,26.33,26.36,26.27,26.32,106745.0,25.1072,25.1358,25.0499,25.0976,106745.0
2021-08-13 10:35:00,26.32,26.33,26.28,26.29,62731.0,25.0976,25.1072,25.0595,25.069,62731.0
2021-08-13 10:40:00,26.29,26.35,26.26,26.27,59290.0,25.069,25.1262,25.0404,25.0499,59290.0
2021-08-13 10:45:00,26.28,26.35,26.27,26.29,71198.0,25.0595,25.1262,25.0499,25.069,71198.0
2021-08-13 10:50:00,26.29,26.35,26.28,26.3,69327.0,25.069,25.1262,25.0595,25.0786,69327.0
2021-08-13 10:55:00,26.29,26.32,26.26,26.32,153892.0,25.069,25.0976,25.0404,25.0976,153892.0
2021-08-13 11:00:00,26.31,26.36,26.3,26.35,103648.0,25.0881,25.1358,25.0786,25.1262,103648.0
2021-08-13 11:05:00,26.35,26.36,26.26,26.27,55196.0,25.1262,25.1358,25.0404,25.0499,55196.0
2021-08-13 11:10:00,26.27,26.32,26.26,26.3,68806.0,25.0499,25.0976,25.0404,25.0786,68806.0
2021-08-13 11:15:00,26.31,26.35,26.28,26.34,71584.0,25.0881,25.1262,25.0595,25.1167,71584.0
2021-08-13 11:20:00,26.34,26.35,26.3,26.3,113278.0,25.1167,25.1262,25.0786,25.0786,113278.0
2021-08-13 11:25:00,26.31,26.33,26.28,26.3,122430.0,25.0881,25.1072,25.0595,25.0786,122430.0
2021-08-13 11:30:00,26.3,26.31,26.25,26.29,126267.0,25.0786,25.0881,25.0309,25.069,126267.0
2021-08-13 11:35:00,26.29,26.31,26.22,26.23,115225.0,25.069,25.0881,25.0023,25.0118,115225.0
2021-08-13 11:40:00,26.23,26.24,26.15,26.18,202851.0,25.0118,25.0213,24.9355,24.9641,202851.0
2021-08-13 11:45:00,26.18,26.26,26.17,26.2,103269.0,24.9641,25.0404,24.9546,24.9832,103269.0
2021-08-13 11:50:00,26.2,26.21,26.13,26.15,71891.0,24.9832,24.9927,24.9164,24.9355,71891.0
2021-08-13 11:55:00,26.16,26.21,26.15,26.2,60912.0,24.9451,24.9927,24.9355,24.9832,60912.0
2021-08-13 12:00:00,26.2,26.22,26.15,26.19,86264.0,24.9832,25.0023,24.9355,24.9737,86264.0
2021-08-13 12:05:00,26.18,26.18,26.1,26.12,67654.0,24.9641,24.9641,24.8878,24.9069,67654.0
2021-08-13 12:10:00,26.11,26.21,26.09,26.19,101310.0,24.8974,24.9927,24.8783,24.9737,101310.0
2021-08-13 12:15:00,26.2,26.22,26.16,26.2,69521.0,24.9832,25.0023,24.9451,24.9832,69521.0
2021-08-13 12:20:00,26.2,26.22,26.18,26.21,31677.0,24.9832,25.0023,24.9641,24.9927,31677.0
2021-08-13 12:25:00,26.21,26.22,26.17,26.19,62463.0,24.9927,25.0023,24.9546,24.9737,62463.0
2021-08-13 12:30:00,26.19,26.19,26.13,26.14,43271.0,24.9737,24.9737,24.9164,24.926,43271.0
2021-08-13 12:35:00,26.15,26.19,26.15,26.17,52186.0,24.9355,24.9737,24.9355,24.9546,52186.0
2021-08-13 12:40:00,26.17,26.18,26.13,26.14,35686.0,24.9546,24.9641,24.9164,24.926,35686.0
2021-08-13 12:45:00,26.14,26.17,26.12,26.17,35644.0,24.926,24.9546,24.9069,24.9546,35644.0
2021-08-13 12:50:00,26.16,26.16,26.12,26.12,54506.0,24.9451,24.9451,24.9069,24.9069,54506.0
2021-08-13 12:55:00,26.12,26.13,26.08,26.08,118925.0,24.9069,24.9164,24.8688,24.8688,118925.0
2021-08-13 13:00:00,26.07,26.12,26.06,26.11,55522.0,24.8592,24.9069,24.8497,24.8974,55522.0
2021-08-13 13:05:00,26.1,26.11,26.05,26.05,70562.0,24.8878,24.8974,24.8402,24.8402,70562.0
2021-08-13 13:10:00,26.05,26.1,26.05,26.09,43231.0,24.8402,24.8878,24.8402,24.8783,43231.0
2021-08-13 13:15:00,26.09,26.12,26.08,26.11,31926.0,24.8783,24.9069,24.8688,24.8974,31926.0
2021-08-13 13:20:00,26.1,26.11,26.07,26.08,48029.0,24.8878,24.8974,24.8592,24.8688,48029.0
2021-08-13 13:25:00,26.08,26.08,26.04,26.06,68321.0,24.8688,24.8688,24.8306,24.8497,68321.0
2021-08-13 13:30:00,26.06,26.1,26.05,26.1,48887.0,24.8497,24.8878,24.8402,24.8878,48887.0
2021-08-13 13:35:00,26.1,26.13,26.08,26.09,98583.0,24.8878,24.9164,24.8688,24.8783,98583.0
2021-08-13 13:40:00,26.09,26.12,26.07,26.11,31642.0,24.8783,24.9069,24.8592,24.8974,31642.0
2021-08-13 13:45:00,26.11,26.12,26.08,26.1,48662.0,24.8974,24.9069,24.8688,24.8878,48662.0
2021-08-13 13:50:00,26.1,26.1,26.03,26.04,60558.0,24.8878,24.8878,24.8211,24.8306,60558.0
2021-08-13 13:55:00,26.04,26.04,25.99,26.02,149965.0,24.8306,24.8306,24.7829,24.8116,149965.0
2021-08-13 14:00:00,26.02,26.03,25.98,25.99,82738.0,24.8116,24.8211,24.7734,24.7829,82738.0
2021-08-13 14:05:00,25.99,26.04,25.98,26.03,104417.0,24.7829,24.8306,24.7734,24.8211,104417.0
2021-08-13 14:10:00,26.02,26.02,25.96,25.98,57389.0,24.8116,24.8116,24.7543,24.7734,57389.0
2021-08-13 14:15:00,25.98,26.0,25.94,25.98,84161.0,24.7734,24.7925,24.7353,24.7734,84161.0
2021-08-13 14:20:00,25.97,26.03,25.97,25.99,110294.0,24.7639,24.8211,24.7639,24.7829,110294.0
2021-08-13 14:25:00,25.99,25.99,25.96,25.97,101428.0,24.7829,24.7829,24.7543,24.7639,101428.0
2021-08-13 14:30:00,25.98,25.99,25.94,25.99,151373.0,24.7734,24.7829,24.7353,24.7829,151373.0
2021-08-13 14:35:00,25.99,25.99,25.96,25.98,103155.0,24.7829,24.7829,24.7543,24.7734,103155.0
2021-08-13 14:40:00,25.98,25.99,25.94,25.97,149722.0,24.7734,24.7829,24.7353,24.7639,149722.0
2021-08-13 14:45:00,25.98,26.01,25.96,25.99,252515.0,24.7734,24.802,24.7543,24.7829,252515.0
2021-08-13 14:50:00,25.99,25.99,25.96,25.96,133704.0,24.7829,24.7829,24.7543,24.7543,133704.0
2021-08-13 14:55:00,25.96,25.98,25.93,25.95,180524.0,24.7543,24.7734,24.7257,24.7448,180524.0
2021-08-13 15:00:00,25.95,25.96,25.85,25.87,140322.0,24.7448,24.7543,24.6495,24.6685,140322.0
2021-08-13 15:05:00,25.87,25.94,25.86,25.86,153928.0,24.6685,24.7353,24.659,24.659,153928.0
2021-08-13 15:10:00,25.87,25.93,25.86,25.93,92548.0,24.6685,24.7257,24.659,24.7257,92548.0
2021-08-13 15:15:00,25.93,25.98,25.92,25.96,133901.0,24.7257,24.7734,24.7162,24.7543,133901.0
2021-08-13 15:20:00,25.97,25.97,25.92,25.95,117715.0,24.7639,24.7639,24.7162,24.7448,117715.0
2021-08-13 15:25:00,25.94,25.95,25.92,25.93,220432.0,24.7353,24.7448,24.7162,24.7257,220432.0
2021-08-13 15:30:00,25.93,25.94,25.84,25.86,255880.0,24.7257,24.7353,24.6399,24.659,255880.0
2021-08-13 15:35:00,25.86,25.87,25.81,25.83,140586.0,24.659,24.6685,24.6113,24.6304,140586.0
2021-08-13 15:40:00,25.82,25.85,25.81,25.82,135812.0,24.6208,24.6495,24.6113,24.6208,135812.0
2021-08-13 15:45:00,25.82,25.82,25.75,25.77,250505.0,24.6208,24.6208,24.5541,24.5732,250505.0
2021-08-13 15:50:00,25.77,25.82,25.77,25.81,334696.0,24.5732,24.6208,24.5732,24.6113,334696.0
2021-08-13 15:55:00,25.8,25.81,25.74,25.8,650898.0,24.6018,24.6113,24.5446,24.6018,650898.0
2021-08-16 09:30:00,25.2,25.26,24.93,24.94,1041616.0,24.0296,24.0869,23.7722,23.7817,1041616.0
2021-08-16 09:35:00,24.93,24.94,24.76,24.88,547336.0,23.7722,23.7817,23.6101,23.7245,547336.0
2021-08-16 09:40:00,24.87,24.89,24.64,24.64,457072.0,23.715,23.734,23.4956,23.4956,457072.0
2021-08-16 09:45:00,24.65,24.69,24.54,24.63,440114.0,23.5052,23.5433,23.4003,23.4861,440114.0
2021-08-16 09:50:00,24.63,24.75,24.56,24.73,342124.0,23.4861,23.6005,23.4194,23.5815,342124.0
2021-08-16 09:55:00,24.72,24.72,24.51,24.6,250351.0,23.5719,23.5719,23.3717,23.4575,250351.0
2021-08-16 10:00:00,24.59,24.73,24.53,24.7,299578.0,23.448,23.5815,23.3908,23.5529,299578.0
2021-08-16 10:05:00,24.7,24.75,24.59,24.72,169155.0,23.5529,23.6005,23.448,23.5719,169155.0
2021-08-16 10:10:00,24.73,24.91,24.7,24.83,430059.0,23.5815,23.7531,23.5529,23.6768,430059.0
2021-08-16 10:15:00,24.83,24.92,24.78,24.78,186763.0,23.6768,23.7626,23.6291,23.6291,186763.0
2021-08-16 10:20:00,24.78,24.83,24.6,24.62,233678.0,23.6291,23.6768,23.4575,23.4766,233678.0
2021-08-16 10:25:00,24.61,24.65,24.42,24.51,586744.0,23.467,23.5052,23.2859,23.3717,586744.0
2021-08-16 10:30:00,24.5,24.61,24.41,24.46,618821.0,23.3621,23.467,23.2763,23.324,618821.0
2021-08-16 10:35:00,24.46,24.78,24.46,24.76,281986.0,23.324,23.6291,23.324,23.6101,281986.0
2021-08-16 10:40:00,24.76,24.84,24.73,24.75,105787.0,23.6101,23.6864,23.5815,23.6005,105787.0
2021-08-16 10:45:00,24.75,24.83,24.71,24.73,93114.0,23.6005,23.6768,23.5624,23.5815,93114.0
2021-08-16 10:50:00,24.73,24.82,24.72,24.77,58261.0,23.5815,23.6673,23.5719,23.6196,58261.0
2021-08-16 10:55:00,24.77,24.78,24.61,24.62,124813.0,23.6196,23.6291,23.467,23.4766,124813.0
2021-08-16 11:00:00,24.61,24.69,24.61,24.64,117237.0,23.467,23.5433,23.467,23.4956,117237.0
2021-08-16 11:05:00,24.64,24.69,24.59,24.62,139245.0,23.4956,23.5433,23.448,23.4766,139245.0
2021-08-16 11:10:00,24.63,24.67,24.61,24.63,192563.0,23.4861,23.5243,23.467,23.4861,192563.0
2021-08-16 11:15:00,24.64,24.86,24.64,24.84,215681.0,23.4956,23.7054,23.4956,23.6864,215681.0
2021-08-16 11:20:00,24.84,24.88,24.8,24.82,122421.0,23.6864,23.7245,23.6482,23.6673,122421.0
2021-08-16 11:25:00,24.81,24.84,24.79,24.8,88347.0,23.6578,23.6864,23.6387,23.6482,88347.0
2021-08-16 11:30:00,24.81,24.91,24.8,24.9,152583.0,23.6578,23.7531,23.6482,23.7436,152583.0
2021-08-16 11:35:00,24.89,24.9,24.8,24.87,145305.0,23.734,23.7436,23.6482,23.715,145305.0
2021-08-16 11:40:00,24.86,24.92,24.83,24.91,89026.0,23.7054,23.7626,23.6768,23.7531,89026.0
2021-08-16 11:45:00,24.9,24.9,24.83,24.87,90301.0,23.7436,23.7436,23.6768,23.715,90301.0
2021-08-16 11:50:00,24.87,24.96,24.85,24.96,97393.0,23.715,23.8008,23.6959,23.8008,97393.0
2021-08-16 11:55:00,24.96,24.98,24.91,24.92,82054.0,23.8008,23.8199,23.7531,23.7626,82054.0
2021-08-16 12:00:00,24.92,24.93,24.83,24.84,114425.0,23.7626,23.7722,23.6768,23.6864,114425.0
2021-08-16 12:05:00,24.85,24.86,24.8,24.82,174329.0,23.6959,23.7054,23.6482,23.6673,174329.0
2021-08-16 12:10:00,24.82,24.83,24.72,24.74,187304.0,23.6673,23.6768,23.5719,23.591,187304.0
2021-08-16 12:15:00,24.75,24.76,24.72,24.73,85216.0,23.6005,23.6101,23.5719,23.5815,85216.0
2021-08-16 12:20:00,24.72,24.79,24.71,24.78,81583.0,23.5719,23.6387,23.5624,23.6291,81583.0
2021-08-16 12:25:00,24.78,24.78,24.67,24.68,66631.0,23.6291,23.6291,23.5243,23.5338,66631.0
2021-08-16 12:30:00,24.68,24.71,24.65,24.66,91965.0,23.5338,23.5624,23.5052,23.5147,91965.0
2021-08-16 12:35:00,24.65,24.74,24.64,24.72,102394.0,23.5052,23.591,23.4956,23.5719,102394.0
2021-08-16 12:40:00,24.71,24.74,24.67,24.72,79617.0,23.5624,23.591,23.5243,23.5719,79617.0
2021-08-16 12:45:00,24.72,24.79,24.71,24.77,141614.0,23.5719,23.6387,23.5624,23.6196,141614.0
2021-08-16 12:50:00,24.77,24.8,24.69,24.7,68715.0,23.6196,23.6482,23.5433,23.5529,68715.0
2021-08-16 12:55:00,24.7,24.75,24.68,24.73,62337.0,23.5529,23.6005,23.5338,23.5815,62337.0
2021-08-16 13:00:00,24.74,24.8,24.67,24.79,78016.0,23.591,23.6482,23.5243,23.6387,78016.0
2021-08-16 13:05:00,24.79,24.8,24.76,24.79,69425.0,23.6387,23.6482,23.6101,23.6387,69425.0
2021-08-16 13:10:00,24.8,24.84,24.78,24.84,41574.0,23.6482,23.6864,23.6291,23.6864,41574.0
2021-08-16 13:15:00,24.84,24.84,24.8,24.81,67889.0,23.6864,23.6864,23.6482,23.6578,67889.0
2021-08-16 13:20:00,24.81,24.83,24.76,24.77,70355.0,23.6578,23.6768,23.6101,23.6196,70355.0
2021-08-16 13:25:00,24.78,24.8,24.75,24.79,47337.0,23.6291,23.6482,23.6005,23.6387,47337.0
2021-08-16 13:30:00,24.78,24.8,24.74,24.78,71772.0,23.6291,23.6482,23.591,23.6291,71772.0
2021-08-16 13:35:00,24.78,24.85,24.78,24.84,68113.0,23.6291,23.6959,23.6291,23.6864,68113.0
2021-08-16 13:40:00,24.84,24.89,24.83,24.85,83362.0,23.6864,23.734,23.6768,23.6959,83362.0
2021-08-16 13:45:00,24.85,24.86,24.8,24.85,52270.0,23.6959,23.7054,23.6482,23.6959,52270.0
2021-08-16 13:50:00,24.85,24.86,24.78,24.8,69944.0,23.6959,23.7054,23.6291,23.6482,69944.0
2021-08-16 13:55:00,24.8,24.83,24.79,24.83,68389.0,23.6482,23.6768,23.6387,23.6768,68389.0
2021-08-16 14:00:00,24.83,24.89,24.8,24.85,87724.0,23.6768,23.734,23.6482,23.6959,87724.0
2021-08-16 14:05:00,24.86,24.94,24.84,24.94,166990.0,23.7054,23.7817,23.6864,23.7817,166990.0
2021-08-16 14:10:00,24.93,24.97,24.93,24.94,105784.0,23.7722,23.8103,23.7722,23.7817,105784.0
2021-08-16 14:15:00,24.94,24.94,24.89,24.9,48448.0,23.7817,23.7817,23.734,23.7436,48448.0
2021-08-16 14:20:00,24.89,24.9,24.83,24.85,132925.0,23.734,23.7436,23.6768,23.6959,132925.0
2021-08-16 14:25:00,24.85,24.87,24.81,24.84,99572.0,23.6959,23.715,23.6578,23.6864,99572.0
2021-08-16 14:30:00,24.85,24.87,24.83,24.85,57049.0,23.6959,23.715,23.6768,23.6959,57049.0
2021-08-16 14:35:00,24.84,24.87,24.81,24.86,156227.0,23.6864,23.715,23.6578,23.7054,156227.0
2021-08-16 14:40:00,24.85,24.88,24.83,24.88,115660.0,23.6959,23.7245,23.6768,23.7245,115660.0
2021-08-16 14:45:00,24.88,24.98,24.87,24.96,135485.0,23.7245,23.8199,23.715,23.8008,135485.0
2021-08-16 14:50:00,24.96,24.99,24.92,24.93,114865.0,23.8008,23.8294,23.7626,23.7722,114865.0
2021-08-16 14:55:00,24.93,24.95,24.89,24.91,90460.0,23.7722,23.7912,23.734,23.7531,90460.0
2021-08-16 15:00:00,24.9,24.91,24.85,24.87,69979.0,23.7436,23.7531,23.6959,23.715,69979.0
2021-08-16 15:05:00,24.87,24.88,24.83,24.86,128809.0,23.715,23.7245,23.6768,23.7054,128809.0
2021-08-16 15:10:00,24.86,24.91,24.85,24.88,117440.0,23.7054,23.7531,23.6959,23.7245,117440.0
2021-08-16 15:15:00,24.88,24.93,24.88,24.93,189726.0,23.7245,23.7722,23.7245,23.7722,189726.0
2021-08-16 15:20:00,24.93,24.95,24.83,24.84,164519.0,23.7722,23.7912,23.6768,23.6864,164519.0
2021-08-16 15:25:00,24.85,24.89,24.83,24.89,175538.0,23.6959,23.734,23.6768,23.734,175538.0
2021-08-16 15:30:00,24.88,24.9,24.84,24.88,114460.0,23.7245,23.7436,23.6864,23.7245,114460.0
2021-08-16 15:35:00,24.87,24.91,24.77,24.78,233817.0,23.715,23.7531,23.6196,23.6291,233817.0
2021-08-16 15:40:00,24.78,24.8,24.73,24.74,236802.0,23.6291,23.6482,23.5815,23.591,236802.0
2021-08-16 15:45:00,24.75,24.75,24.69,24.74,281633.0,23.6005,23.6005,23.5433,23.591,281633.0
2021-08-16 15:50:00,24.75,24.81,24.74,24.77,334732.0,23.6005,23.6578,23.591,23.6196,334732.0
2021-08-16 15:55:00,24.77,24.82,24.76,24.8,724969.0,23.6196,23.6673,23.6101,23.6482,724969.0
2021-08-17 09:30:00,24.59,24.67,24.36,24.63,521880.0,23.448,23.5243,23.2287,23.4861,521880.0
2021-08-17 09:35:00,24.64,24.72,24.57,24.71,368571.0,23.4956,23.5719,23.4289,23.5624,368571.0
2021-08-17 09:40:00,24.72,24.81,24.61,24.69,411998.0,23.5719,23.6578,23.467,23.5433,411998.0
2021-08-17 09:45:00,24.69,24.77,24.51,24.52,274423.0,23.5433,23.6196,23.3717,23.3812,274423.0
2021-08-17 09:50:00,24.51,24.53,24.4,24.41,434876.0,23.3717,23.3908,23.2668,23.2763,434876.0
2021-08-17 09:55:00,24.42,24.5,24.37,24.42,361349.0,23.2859,23.3621,23.2382,23.2859,361349.0
2021-08-17 10:00:00,24.42,24.54,24.41,24.46,246188.0,23.2859,23.4003,23.2763,23.324,246188.0
2021-08-17 10:05:00,24.46,24.6,24.42,24.54,229133.0,23.324,23.4575,23.2859,23.4003,229133.0
2021-08-17 10:10:00,24.54,24.72,24.54,24.7,257860.0,23.4003,23.5719,23.4003,23.5529,257860.0
2021-08-17 10:15:00,24.71,24.76,24.68,24.7,198893.0,23.5624,23.6101,23.5338,23.5529,198893.0
2021-08-17 10:20:00,24.7,24.89,24.7,24.81,222635.0,23.5529,23.734,23.5529,23.6578,222635.0
2021-08-17 10:25:00,24.79,24.87,24.78,24.8,259099.0,23.6387,23.715,23.6291,23.6482,259099.0
2021-08-17 10:30:00,24.8,24.85,24.61,24.66,553459.0,23.6482,23.6959,23.467,23.5147,553459.0
2021-08-17 10:35:00,24.66,24.77,24.65,24.74,154571.0,23.5147,23.6196,23.5052,23.591,154571.0
2021-08-17 10:40:00,24.74,24.87,24.74,24.82,187921.0,23.591,23.715,23.591,23.6673,187921.0
2021-08-17 10:45:00,24.81,24.81,24.71,24.78,281955.0,23.6578,23.6578,23.5624,23.6291,281955.0
2021-08-17 10:50:00,24.77,24.81,24.69,24.7,153754.0,23.6196,23.6578,23.5433,23.5529,153754.0
2021-08-17 10:55:00,24.7,24.72,24.59,24.61,123284.0,23.5529,23.5719,23.448,23.467,123284.0
2021-08-17 11:00:00,24.62,24.63,24.57,24.62,180256.0,23.4766,23.4861,23.4289,23.4766,180256.0
2021-08-17 11:05:00,24.62,24.63,24.53,24.6,128451.0,23.4766,23.4861,23.3908,23.4575,128451.0
2021-08-17 11:10:00,24.6,24.62,24.49,24.55,215911.0,23.4575,23.4766,23.3526,23.4098,215911.0
2021-08-17 11:15:00,24.55,24.56,24.48,24.51,87761.0,23.4098,23.4194,23.3431,23.3717,87761.0
2021-08-17 11:20:00,24.51,24.52,24.45,24.46,120018.0,23.3717,23.3812,23.3145,23.324,120018.0
2021-08-17 11:25:00,24.46,24.46,24.4,24.42,114113.0,23.324,23.324,23.2668,23.2859,114113.0
2021-08-17 11:30:00,24.42,24.5,24.41,24.47,88493.0,23.2859,23.3621,23.2763,23.3335,88493.0
2021-08-17 11:35:00,24.47,24.48,24.35,24.36,120878.0,23.3335,23.3431,23.2191,23.2287,120878.0
2021-08-17 11:40:00,24.37,24.39,24.3,24.35,179652.0,23.2382,23.2573,23.1714,23.2191,179652.0
2021-08-17 11:45:00,24.35,24.38,24.31,24.35,149628.0,23.2191,23.2477,23.181,23.2191,149628.0
2021-08-17 11:50:00,24.35,24.37,24.32,24.32,57589.0,23.2191,23.2382,23.1905,23.1905,57589.0
2021-08-17 11:55:00,24.32,24.33,24.25,24.28,317759.0,23.1905,23.2,23.1238,23.1524,317759.0
2021-08-17 12:00:00,24.28,24.3,24.23,24.29,264755.0,23.1524,23.1714,23.1047,23.1619,264755.0
2021-08-17 12:05:00,24.29,24.38,24.28,24.38,119190.0,23.1619,23.2477,23.1524,23.2477,119190.0
2021-08-17 12:10:00,24.38,24.44,24.34,24.4,99058.0,23.2477,23.3049,23.2096,23.2668,99058.0
2021-08-17 12:15:00,24.4,24.41,24.27,24.29,78588.0,23.2668,23.2763,23.1428,23.1619,78588.0
2021-08-17 12:20:00,24.28,24.34,24.28,24.3,73799.0,23.1524,23.2096,23.1524,23.1714,73799.0
2021-08-17 12:25:00,24.31,24.33,24.29,24.31,40745.0,23.181,23.2,23.1619,23.181,40745.0
2021-08-17 12:30:00,24.32,24.32,24.24,24.26,94590.0,23.1905,23.1905,23.1142,23.1333,94590.0
2021-08-17 12:35:00,24.26,24.27,24.17,24.18,214130.0,23.1333,23.1428,23.0475,23.057,214130.0
2021-08-17 12:40:00,24.18,24.19,24.13,24.14,154259.0,23.057,23.0665,23.0093,23.0189,154259.0
2021-08-17 12:45:00,24.14,24.16,24.01,24.02,235361.0,23.0189,23.0379,22.8949,22.9044,235361.0
2021-08-17 12:50:00,24.02,24.03,23.96,23.99,378604.0,22.9044,22.914,22.8472,22.8758,378604.0
2021-08-17 12:55:00,24.0,24.0,23.92,23.92,136029.0,22.8854,22.8854,22.8091,22.8091,136029.0
2021-08-17 13:00:00,23.92,24.02,23.91,24.0,425247.0,22.8091,22.9044,22.7996,22.8854,425247.0
2021-08-17 13:05:00,24.0,24.14,23.97,24.13,196429.0,22.8854,23.0189,22.8568,23.0093,196429.0
2021-08-17 13:10:00,24.13,24.2,24.1,24.18,96993.0,23.0093,23.0761,22.9807,23.057,96993.0
2021-08-17 13:15:00,24.18,24.18,24.14,24.16,85075.0,23.057,23.057,23.0189,23.0379,85075.0
2021-08-17 13:20:00,24.16,24.17,24.02,24.07,192513.0,23.0379,23.0475,22.9044,22.9521,192513.0
2021-08-17 13:25:00,24.07,24.12,24.06,24.08,116901.0,22.9521,22.9998,22.9426,22.9617,116901.0
2021-08-17 13:30:00,24.09,24.09,24.03,24.08,97939.0,22.9712,22.9712,22.914,22.9617,97939.0
2021-08-17 13:35:00,24.07,24.07,23.99,24.0,84646.0,22.9521,22.9521,22.8758,22.8854,84646.0
2021-08-17 13:40:00,23.99,24.01,23.95,23.97,133785.0,22.8758,22.8949,22.8377,22.8568,133785.0
2021-08-17 13:45:00,23.96,23.98,23.93,23.95,121542.0,22.8472,22.8663,22.8186,22.8377,121542.0
2021-08-17 13:50:00,23.95,24.04,23.93,24.01,54548.0,22.8377,22.9235,22.8186,22.8949,54548.0
2021-08-17 13:55:00,24.01,24.09,23.99,24.07,110652.0,22.8949,22.9712,22.8758,22.9521,110652.0
2021-08-17 14:00:00,24.07,24.11,24.06,24.08,139040.0,22.9521,22.9903,22.9426,22.9617,139040.0
2021-08-17 14:05:00,24.08,24.09,24.04,24.04,108027.0,22.9617,22.9712,22.9235,22.9235,108027.0
2021-08-17 14:10:00,24.05,24.16,24.04,24.12,218445.0,22.933,23.0379,22.9235,22.9998,218445.0
2021-08-17 14:15:00,24.13,24.18,24.13,24.14,122588.0,23.0093,23.057,23.0093,23.0189,122588.0
2021-08-17 14:20:00,24.14,24.16,24.09,24.11,88560.0,23.0189,23.0379,22.9712,22.9903,88560.0
2021-08-17 14:25:00,24.11,24.12,24.02,24.02,127062.0,22.9903,22.9998,22.9044,22.9044,127062.0
2021-08-17 14:30:00,24.03,24.05,23.99,23.99,121956.0,22.914,22.933,22.8758,22.8758,121956.0
2021-08-17 14:35:00,23.99,24.01,23.97,23.98,69212.0,22.8758,22.8949,22.8568,22.8663,69212.0
2021-08-17 14:40:00,23.98,24.04,23.94,24.04,78840.0,22.8663,22.9235,22.8282,22.9235,78840.0
2021-08-17 14:45:00,24.04,24.13,24.02,24.11,187906.0,22.9235,23.0093,22.9044,22.9903,187906.0
2021-08-17 14:50:00,24.11,24.14,24.09,24.11,98384.0,22.9903,23.0189,22.9712,22.9903,98384.0
2021-08-17 14:55:00,24.1,24.17,24.09,24.16,96705.0,22.9807,23.0475,22.9712,23.0379,96705.0
2021-08-17 15:00:00,24.15,24.2,24.13,24.14,178106.0,23.0284,23.0761,23.0093,23.0189,178106.0
2021-08-17 15:05:00,24.14,24.18,24.12,24.16,73857.0,23.0189,23.057,22.9998,23.0379,73857.0
2021-08-17 15:10:00,24.16,24.17,24.11,24.12,53903.0,23.0379,23.0475,22.9903,22.9998,53903.0
2021-08-17 15:15:00,24.13,24.16,24.11,24.15,84491.0,23.0093,23.0379,22.9903,23.0284,84491.0
2021-08-17 15:20:00,24.16,24.17,24.1,24.1,89428.0,23.0379,23.0475,22.9807,22.9807,89428.0
2021-08-17 15:25:00,24.1,24.12,24.08,24.12,99604.0,22.9807,22.9998,22.9617,22.9998,99604.0
2021-08-17 15:30:00,24.12,24.14,24.11,24.11,93368.0,22.9998,23.0189,22.9903,22.9903,93368.0
2021-08-17 15:35:00,24.1,24.16,24.1,24.14,145773.0,22.9807,23.0379,22.9807,23.0189,145773.0
2021-08-17 15:40:00,24.13,24.13,24.07,24.09,105702.0,23.0093,23.0093,22.9521,22.9712,105702.0
2021-08-17 15:45:00,24.08,24.09,23.98,23.99,225001.0,22.9617,22.9712,22.8663,22.8758,225001.0
2021-08-17 15:50:00,24.0,24.06,23.99,24.04,298419.0,22.8854,22.9426,22.8758,22.9235,298419.0
2021-08-17 15:55:00,24.04,24.11,24.02,24.11,764440.0,22.9235,22.9903,22.9044,22.9903,764440.0
2021-08-18 09:30:00,24.29,24.32,24.05,24.15,280279.0,23.1619,23.1905,22.933,23.0284,280279.0
2021-08-18 09:35:00,24.15,24.18,24.01,24.02,480699.0,23.0284,23.057,22.8949,22.9044,480699.0
2021-08-18 09:40:00,24.01,24.01,23.92,23.94,344970.0,22.8949,22.8949,22.8091,22.8282,344970.0
2021-08-18 09:45:00,23.93,23.95,23.77,23.79,347893.0,22.8186,22.8377,22.6661,22.6851,347893.0
2021-08-18 09:50:00,23.79,23.85,23.71,23.84,311354.0,22.6851,22.7423,22.6088,22.7328,311354.0
2021-08-18 09:55:00,23.85,24.06,23.81,24.06,288357.0,22.7423,22.9426,22.7042,22.9426,288357.0
2021-08-18 10:00:00,24.06,24.06,23.95,24.0,194888.0,22.9426,22.9426,22.8377,22.8854,194888.0
2021-08-18 10:05:00,23.99,24.12,23.98,24.01,183584.0,22.8758,22.9998,22.8663,22.8949,183584.0
2021-08-18 10:10:00,24.02,24.09,23.93,23.99,132937.0,22.9044,22.9712,22.8186,22.8758,132937.0
2021-08-18 10:15:00,23.98,24.0,23.91,23.97,99354.0,22.8663,22.8854,22.7996,22.8568,99354.0
2021-08-18 10:20:00,23.96,24.04,23.94,24.0,91975.0,22.8472,22.9235,22.8282,22.8854,91975.0
2021-08-18 10:25:00,23.99,24.05,23.94,23.94,109227.0,22.8758,22.933,22.8282,22.8282,109227.0
2021-08-18 10:30:00,23.96,23.99,23.85,23.96,270496.0,22.8472,22.8758,22.7423,22.8472,270496.0
2021-08-18 10:35:00,23.95,24.07,23.93,24.04,284268.0,22.8377,22.9521,22.8186,22.9235,284268.0
2021-08-18 10:40:00,24.04,24.14,24.02,24.09,186573.0,22.9235,23.0189,22.9044,22.9712,186573.0
2021-08-18 10:45:00,24.09,24.26,24.08,24.2,234748.0,22.9712,23.1333,22.9617,23.0761,234748.0
2021-08-18 10:50:00,24.2,24.22,24.15,24.2,115121.0,23.0761,23.0952,23.0284,23.0761,115121.0
2021-08-18 10:55:00,24.2,24.4,24.2,24.38,207651.0,23.0761,23.2668,23.0761,23.2477,207651.0
2021-08-18 11:00:00,24.38,24.46,24.33,24.45,198935.0,23.2477,23.324,23.2,23.3145,198935.0
2021-08-18 11:05:00,24.46,24.52,24.43,24.47,189239.0,23.324,23.3812,23.2954,23.3335,189239.0
2021-08-18 11:10:00,24.48,24.55,24.44,24.44,232713.0,23.3431,23.4098,23.3049,23.3049,232713.0
2021-08-18 11:15:00,24.44,24.5,24.42,24.43,182958.0,23.3049,23.3621,23.2859,23.2954,182958.0
2021-08-18 11:20:00,24.43,24.56,24.43,24.55,147280.0,23.2954,23.4194,23.2954,23.4098,147280.0
2021-08-18 11:25:00,24.55,24.55,24.47,24.52,80148.0,23.4098,23.4098,23.3335,23.3812,80148.0
2021-08-18 11:30:00,24.51,24.53,24.45,24.47,93135.0,23.3717,23.3908,23.3145,23.3335,93135.0
2021-08-18 11:35:00,24.47,24.58,24.47,24.57,159072.0,23.3335,23.4384,23.3335,23.4289,159072.0
2021-08-18 11:40:00,24.56,24.57,24.47,24.48,179507.0,23.4194,23.4289,23.3335,23.3431,179507.0
2021-08-18 11:45:00,24.47,24.5,24.4,24.4,109382.0,23.3335,23.3621,23.2668,23.2668,109382.0
2021-08-18 11:50:00,24.4,24.52,24.38,24.47,166556.0,23.2668,23.3812,23.2477,23.3335,166556.0
2021-08-18 11:55:00,24.47,24.54,24.45,24.49,83654.0,23.3335,23.4003,23.3145,23.3526,83654.0
2021-08-18 12:00:00,24.49,24.53,24.47,24.47,124199.0,23.3526,23.3908,23.3335,23.3335,124199.0
2021-08-18 12:05:00,24.47,24.47,24.42,24.45,110205.0,23.3335,23.3335,23.2859,23.3145,110205.0
2021-08-18 12:10:00,24.44,24.45,24.35,24.38,99050.0,23.3049,23.3145,23.2191,23.2477,99050.0
2021-08-18 12:15:00,24.38,24.39,24.28,24.3,120887.0,23.2477,23.2573,23.1524,23.1714,120887.0
2021-08-18 12:20:00,24.3,24.31,24.2,24.24,75015.0,23.1714,23.181,23.0761,23.1142,75015.0
2021-08-18 12:25:00,24.24,24.25,24.19,24.2,75306.0,23.1142,23.1238,23.0665,23.0761,75306.0
2021-08-18 12:30:00,24.2,24.24,24.19,24.22,72174.0,23.0761,23.1142,23.0665,23.0952,72174.0
2021-08-18 12:35:00,24.21,24.29,24.21,24.22,130206.0,23.0856,23.1619,23.0856,23.0952,130206.0
2021-08-18 12:40:00,24.22,24.25,24.2,24.23,75623.0,23.0952,23.1238,23.0761,23.1047,75623.0
2021-08-18 12:45:00,24.23,24.28,24.22,24.28,42694.0,23.1047,23.1524,23.0952,23.1524,42694.0
2021-08-18 12:50:00,24.27,24.32,24.26,24.3,125416.0,23.1428,23.1905,23.1333,23.1714,125416.0
2021-08-18 12:55:00,24.3,24.33,24.25,24.29,60926.0,23.1714,23.2,23.1238,23.1619,60926.0
2021-08-18 13:00:00,24.29,24.3,24.2,24.25,71416.0,23.1619,23.1714,23.0761,23.1238,71416.0
2021-08-18 13:05:00,24.25,24.29,24.25,24.29,57494.0,23.1238,23.1619,23.1238,23.1619,57494.0
2021-08-18 13:10:00,24.29,24.3,24.25,24.26,39785.0,23.1619,23.1714,23.1238,23.1333,39785.0
2021-08-18 13:15:00,24.26,24.27,24.19,24.19,95093.0,23.1333,23.1428,23.0665,23.0665,95093.0
2021-08-18 13:20:00,24.19,24.28,24.19,24.26,77134.0,23.0665,23.1524,23.0665,23.1333,77134.0
2021-08-18 13:25:00,24.26,24.29,24.24,24.27,32509.0,23.1333,23.1619,23.1142,23.1428,32509.0
2021-08-18 13:30:00,24.27,24.29,24.24,24.29,38481.0,23.1428,23.1619,23.1142,23.1619,38481.0
2021-08-18 13:35:00,24.28,24.31,24.27,24.3,35249.0,23.1524,23.181,23.1428,23.1714,35249.0
2021-08-18 13:40:00,24.3,24.31,24.28,24.3,24222.0,23.1714,23.181,23.1524,23.1714,24222.0
2021-08-18 13:45:00,24.3,24.32,24.28,24.3,39565.0,23.1714,23.1905,23.1524,23.1714,39565.0
2021-08-18 13:50:00,24.3,24.31,24.26,24.29,34497.0,23.1714,23.181,23.1333,23.1619,34497.0
2021-08-18 13:55:00,24.29,24.3,24.27,24.29,26833.0,23.1619,23.1714,23.1428,23.1619,26833.0
2021-08-18 14:00:00,24.29,24.34,24.26,24.34,85443.0,23.1619,23.2096,23.1333,23.2096,85443.0
2021-08-18 14:05:00,24.35,24.36,24.31,24.35,56757.0,23.2191,23.2287,23.181,23.2191,56757.0
2021-08-18 14:10:00,24.35,24.39,24.15,24.17,100265.0,23.2191,23.2573,23.0284,23.0475,100265.0
2021-08-18 14:15:00,24.17,24.21,24.13,24.17,140401.0,23.0475,23.0856,23.0093,23.0475,140401.0
2021-08-18 14:20:00,24.16,24.22,24.14,24.21,97612.0,23.0379,23.0952,23.0189,23.0856,97612.0
2021-08-18 14:25:00,24.22,24.24,24.15,24.18,72989.0,23.0952,23.1142,23.0284,23.057,72989.0
2021-08-18 14:30:00,24.18,24.23,24.17,24.18,73044.0,23.057,23.1047,23.0475,23.057,73044.0
2021-08-18 14:35:00,24.19,24.22,24.15,24.17,69098.0,23.0665,23.0952,23.0284,23.0475,69098.0
2021-08-18 14:40:00,24.17,24.18,24.13,24.17,75433.0,23.0475,23.057,23.0093,23.0475,75433.0
2021-08-18 14:45:00,24.17,24.34,24.1,24.14,367053.0,23.0475,23.2096,22.9807,23.0189,367053.0
2021-08-18 14:50:00,24.14,24.16,24.07,24.1,69082.0,23.0189,23.0379,22.9521,22.9807,69082.0
2021-08-18 14:55:00,24.1,24.1,24.06,24.07,99599.0,22.9807,22.9807,22.9426,22.9521,99599.0
2021-08-18 15:00:00,24.06,24.07,23.99,23.99,143682.0,22.9426,22.9521,22.8758,22.8758,143682.0
2021-08-18 15:05:00,23.99,24.02,23.97,23.98,139302.0,22.8758,22.9044,22.8568,22.8663,139302.0
2021-08-18 15:10:00,23.98,24.02,23.93,23.95,204392.0,22.8663,22.9044,22.8186,22.8377,204392.0
2021-08-18 15:15:00,23.95,23.95,23.9,23.92,162969.0,22.8377,22.8377,22.79,22.8091,162969.0
2021-08-18 15:20:00,23.92,23.92,23.87,23.88,160361.0,22.8091,22.8091,22.7614,22.7709,160361.0
2021-08-18 15:25:00,23.89,23.89,23.8,23.81,265164.0,22.7805,22.7805,22.6947,22.7042,265164.0
2021-08-18 15:30:00,23.8,23.8,23.71,23.74,311119.0,22.6947,22.6947,22.6088,22.6374,311119.0
2021-08-18 15:35:00,23.74,23.74,23.67,23.69,404823.0,22.6374,22.6374,22.5707,22.5898,404823.0
2021-08-18 15:40:00,23.69,23.71,23.64,23.65,267307.0,22.5898,22.6088,22.5421,22.5516,267307.0
2021-08-18 15:45:00,23.65,23.68,23.56,23.57,553960.0,22.5516,22.5802,22.4658,22.4753,553960.0
2021-08-18 15:50:00,23.56,23.57,23.49,23.55,510423.0,22.4658,22.4753,22.3991,22.4563,510423.0
2021-08-18 15:55:00,23.55,23.56,23.43,23.46,973116.0,22.4563,22.4658,22.3418,22.3704,973116.0
2021-08-19 09:30:00,22.83,23.21,22.69,23.06,849033.0,21.7697,22.1321,21.6362,21.989,849033.0
2021-08-19 09:35:00,23.05,23.06,22.77,22.88,777805.0,21.9795,21.989,21.7125,21.8174,777805.0
2021-08-19 09:40:00,22.87,22.92,22.75,22.82,615520.0,21.8079,21.8555,21.6934,21.7602,615520.0
2021-08-19 09:45:00,22.82,22.98,22.76,22.8,550832.0,21.7602,21.9127,21.703,21.7411,550832.0
2021-08-19 09:50:00,22.81,22.82,22.66,22.73,392435.0,21.7506,21.7602,21.6076,21.6744,392435.0
2021-08-19 09:55:00,22.74,22.76,22.61,22.63,649024.0,21.6839,21.703,21.5599,21.579,649024.0
2021-08-19 10:00:00,22.62,22.81,22.56,22.8,274412.0,21.5695,21.7506,21.5122,21.7411,274412.0
2021-08-19 10:05:00,22.8,22.82,22.68,22.78,523998.0,21.7411,21.7602,21.6267,21.722,523998.0
2021-08-19 10:10:00,22.79,22.82,22.6,22.64,409748.0,21.7316,21.7602,21.5504,21.5885,409748.0
2021-08-19 10:15:00,22.65,22.73,22.57,22.69,300655.0,21.5981,21.6744,21.5218,21.6362,300655.0
2021-08-19 10:20:00,22.68,22.71,22.44,22.46,477678.0,21.6267,21.6553,21.3978,21.4169,477678.0
2021-08-19 10:25:00,22.46,22.46,22.35,22.4,322301.0,21.4169,21.4169,21.312,21.3597,322301.0
2021-08-19 10:30:00,22.39,22.44,22.24,22.3,618533.0,21.3501,21.3978,21.2071,21.2643,618533.0
2021-08-19 10:35:00,22.3,22.38,22.25,22.31,326996.0,21.2643,21.3406,21.2166,21.2739,326996.0
2021-08-19 10:40:00,22.32,22.32,22.17,22.21,393440.0,21.2834,21.2834,21.1404,21.1785,393440.0
2021-08-19 10:45:00,22.21,22.25,22.03,22.04,726069.0,21.1785,21.2166,21.0069,21.0164,726069.0
2021-08-19 10:50:00,22.03,22.18,22.0,22.14,589938.0,21.0069,21.1499,20.9783,21.1118,589938.0
2021-08-19 10:55:00,22.15,22.27,22.06,22.23,251800.0,21.1213,21.2357,21.0355,21.1976,251800.0
2021-08-19 11:00:00,22.24,22.29,22.13,22.21,246697.0,21.2071,21.2548,21.1022,21.1785,246697.0
2021-08-19 11:05:00,22.23,22.26,22.11,22.26,289703.0,21.1976,21.2262,21.0831,21.2262,289703.0
2021-08-19 11:10:00,22.26,22.33,22.17,22.27,267283.0,21.2262,21.2929,21.1404,21.2357,267283.0
2021-08-19 11:15:00,22.25,22.28,22.16,22.28,158996.0,21.2166,21.2453,21.1308,21.2453,158996.0
2021-08-19 11:20:00,22.28,22.32,22.23,22.27,168487.0,21.2453,21.2834,21.1976,21.2357,168487.0
2021-08-19 11:25:00,22.27,22.27,22.15,22.21,176796.0,21.2357,21.2357,21.1213,21.1785,176796.0
2021-08-19 11:30:00,22.22,22.31,22.19,22.23,399085.0,21.188,21.2739,21.1594,21.1976,399085.0
2021-08-19 11:35:00,22.24,22.27,22.16,22.21,144145.0,21.2071,21.2357,21.1308,21.1785,144145.0
2021-08-19 11:40:00,22.22,22.29,22.21,22.29,180791.0,21.188,21.2548,21.1785,21.2548,180791.0
2021-08-19 11:45:00,22.28,22.32,22.2,22.23,215022.0,21.2453,21.2834,21.169,21.1976,215022.0
2021-08-19 11:50:00,22.23,22.31,22.19,22.31,251248.0,21.1976,21.2739,21.1594,21.2739,251248.0
2021-08-19 11:55:00,22.32,22.35,22.23,22.25,278584.0,21.2834,21.312,21.1976,21.2166,278584.0
2021-08-19 12:00:00,22.25,22.3,22.23,22.27,131162.0,21.2166,21.2643,21.1976,21.2357,131162.0
2021-08-19 12:05:00,22.26,22.28,22.14,22.14,254293.0,21.2262,21.2453,21.1118,21.1118,254293.0
2021-08-19 12:10:00,22.14,22.23,22.14,22.17,148315.0,21.1118,21.1976,21.1118,21.1404,148315.0
2021-08-19 12:15:00,22.17,22.18,22.07,22.07,230916.0,21.1404,21.1499,21.045,21.045,230916.0
2021-08-19 12:20:00,22.08,22.11,22.05,22.07,211045.0,21.0545,21.0831,21.0259,21.045,211045.0
2021-08-19 12:25:00,22.08,22.16,22.08,22.11,90624.0,21.0545,21.1308,21.0545,21.0831,90624.0
2021-08-19 12:30:00,22.1,22.13,21.97,22.05,541973.0,21.0736,21.1022,20.9496,21.0259,541973.0
2021-08-19 12:35:00,22.05,22.12,21.99,22.11,249208.0,21.0259,21.0927,20.9687,21.0831,249208.0
2021-08-19 12:40:00,22.11,22.21,22.09,22.11,376045.0,21.0831,21.1785,21.0641,21.0831,376045.0
2021-08-19 12:45:00,22.11,22.13,22.08,22.12,97249.0,21.0831,21.1022,21.0545,21.0927,97249.0
2021-08-19 12:50:00,22.12,22.17,22.08,22.13,196157.0,21.0927,21.1404,21.0545,21.1022,196157.0
2021-08-19 12:55:00,22.13,22.19,22.08,22.17,231767.0,21.1022,21.1594,21.0545,21.1404,231767.0
2021-08-19 13:00:00,22.17,22.17,22.07,22.09,186849.0,21.1404,21.1404,21.045,21.0641,186849.0
2021-08-19 13:05:00,22.09,22.09,22.03,22.04,191597.0,21.0641,21.0641,21.0069,21.0164,191597.0
2021-08-19 13:10:00,22.03,22.07,22.02,22.05,94126.0,21.0069,21.045,20.9973,21.0259,94126.0
2021-08-19 13:15:00,22.05,22.06,22.0,22.03,102231.0,21.0259,21.0355,20.9783,21.0069,102231.0
2021-08-19 13:20:00,22.04,22.09,22.02,22.07,245745.0,21.0164,21.0641,20.9973,21.045,245745.0
2021-08-19 13:25:00,22.08,22.09,22.03,22.06,88931.0,21.0545,21.0641,21.0069,21.0355,88931.0
2021-08-19 13:30:00,22.05,22.07,22.0,22.06,148223.0,21.0259,21.045,20.9783,21.0355,148223.0
2021-08-19 13:35:00,22.06,22.07,21.98,22.06,275915.0,21.0355,21.045,20.9592,21.0355,275915.0
2021-08-19 13:40:00,22.06,22.18,22.04,22.18,199978.0,21.0355,21.1499,21.0164,21.1499,199978.0
2021-08-19 13:45:00,22.17,22.18,22.08,22.13,96268.0,21.1404,21.1499,21.0545,21.1022,96268.0
2021-08-19 13:50:00,22.13,22.14,22.09,22.11,123165.0,21.1022,21.1118,21.0641,21.0831,123165.0
2021-08-19 13:55:00,22.1,22.11,21.97,22.0,182074.0,21.0736,21.0831,20.9496,20.9783,182074.0
2021-08-19 14:00:00,22.0,22.05,21.95,21.96,163982.0,20.9783,21.0259,20.9306,20.9401,163982.0
2021-08-19 14:05:00,21.96,22.02,21.95,21.98,188302.0,20.9401,20.9973,20.9306,20.9592,188302.0
2021-08-19 14:10:00,21.99,22.05,21.95,22.0,66142.0,20.9687,21.0259,20.9306,20.9783,66142.0
2021-08-19 14:15:00,22.0,22.01,21.96,22.0,111528.0,20.9783,20.9878,20.9401,20.9783,111528.0
2021-08-19 14:20:00,22.0,22.0,21.95,21.98,114225.0,20.9783,20.9783,20.9306,20.9592,114225.0
2021-08-19 14:25:00,21.98,22.01,21.89,21.91,314787.0,20.9592,20.9878,20.8734,20.8924,314787.0
2021-08-19 14:30:00,21.91,21.97,21.84,21.97,235341.0,20.8924,20.9496,20.8257,20.9496,235341.0
2021-08-19 14:35:00,21.96,22.05,21.96,21.99,206816.0,20.9401,21.0259,20.9401,20.9687,206816.0
2021-08-19 14:40:00,21.98,21.99,21.9,21.91,208687.0,20.9592,20.9687,20.8829,20.8924,208687.0
2021-08-19 14:45:00,21.9,21.91,21.87,21.89,142500.0,20.8829,20.8924,20.8543,20.8734,142500.0
2021-08-19 14:50:00,21.89,21.93,21.83,21.91,232401.0,20.8734,20.9115,20.8162,20.8924,232401.0
2021-08-19 14:55:00,21.9,21.92,21.88,21.9,158286.0,20.8829,20.902,20.8638,20.8829,158286.0
2021-08-19 15:00:00,21.9,22.0,21.9,22.0,238201.0,20.8829,20.9783,20.8829,20.9783,238201.0
2021-08-19 15:05:00,22.0,22.04,21.96,22.04,212563.0,20.9783,21.0164,20.9401,21.0164,212563.0
2021-08-19 15:10:00,22.04,22.12,22.02,22.12,237160.0,21.0164,21.0927,20.9973,21.0927,237160.0
2021-08-19 15:15:00,22.12,22.15,22.08,22.13,166527.0,21.0927,21.1213,21.0545,21.1022,166527.0
2021-08-19 15:20:00,22.14,22.2,22.13,22.18,159860.0,21.1118,21.169,21.1022,21.1499,159860.0
2021-08-19 15:25:00,22.18,22.23,22.14,22.23,179945.0,21.1499,21.1976,21.1118,21.1976,179945.0
2021-08-19 15:30:00,22.24,22.24,22.15,22.19,314633.0,21.2071,21.2071,21.1213,21.1594,314633.0
2021-08-19 15:35:00,22.19,22.19,22.12,22.12,289693.0,21.1594,21.1594,21.0927,21.0927,289693.0
2021-08-19 15:40:00,22.13,22.14,22.01,22.03,360336.0,21.1022,21.1118,20.9878,21.0069,360336.0
2021-08-19 15:45:00,22.02,22.09,21.98,22.07,447719.0,20.9973,21.0641,20.9592,21.045,447719.0
2021-08-19 15:50:00,22.07,22.15,22.05,22.11,499180.0,21.045,21.1213,21.0259,21.0831,499180.0
2021-08-19 15:55:00,22.12,22.12,22.06,22.09,1037723.0,21.0927,21.0927,21.0355,21.0641,1037723.0
2021-08-20 09:30:00,21.79,21.99,21.62,21.88,686276.0,20.778,20.9687,20.6159,20.8638,686276.0
2021-08-20 09:35:00,21.88,22.02,21.87,21.97,307570.0,20.8638,20.9973,20.8543,20.9496,307570.0
2021-08-20 09:40:00,21.97,21.99,21.76,21.85,376617.0,20.9496,20.9687,20.7494,20.8352,376617.0
2021-08-20 09:45:00,21.84,22.04,21.84,22.01,381646.0,20.8257,21.0164,20.8257,20.9878,381646.0
2021-08-20 09:50:00,21.99,22.04,21.88,21.91,298131.0,20.9687,21.0164,20.8638,20.8924,298131.0
2021-08-20 09:55:00,21.91,22.04,21.85,22.0,300784.0,20.8924,21.0164,20.8352,20.9783,300784.0
2021-08-20 10:00:00,22.0,22.03,21.89,21.89,227123.0,20.9783,21.0069,20.8734,20.8734,227123.0
2021-08-20 10:05:00,21.89,21.9,21.72,21.81,554913.0,20.8734,20.8829,20.7113,20.7971,554913.0
2021-08-20 10:10:00,21.82,21.82,21.7,21.7,284333.0,20.8066,20.8066,20.6922,20.6922,284333.0
2021-08-20 10:15:00,21.71,21.81,21.66,21.77,356206.0,20.7017,20.7971,20.654,20.7589,356206.0
2021-08-20 10:20:00,21.78,21.95,21.75,21.85,271077.0,20.7685,20.9306,20.7399,20.8352,271077.0
2021-08-20 10:25:00,21.84,21.93,21.81,21.83,438644.0,20.8257,20.9115,20.7971,20.8162,438644.0
2021-08-20 10:30:00,21.84,21.97,21.82,21.93,299410.0,20.8257,20.9496,20.8066,20.9115,299410.0
2021-08-20 10:35:00,21.92,21.95,21.83,21.89,322893.0,20.902,20.9306,20.8162,20.8734,322893.0
2021-08-20 10:40:00,21.88,21.94,21.81,21.82,265084.0,20.8638,20.921,20.7971,20.8066,265084.0
2021-08-20 10:45:00,21.82,21.89,21.81,21.87,273272.0,20.8066,20.8734,20.7971,20.8543,273272.0
2021-08-20 10:50:00,21.87,21.88,21.81,21.84,129653.0,20.8543,20.8638,20.7971,20.8257,129653.0
2021-08-20 10:55:00,21.84,21.97,21.82,21.95,156755.0,20.8257,20.9496,20.8066,20.9306,156755.0
2021-08-20 11:00:00,21.96,21.99,21.92,21.94,157257.0,20.9401,20.9687,20.902,20.921,157257.0
2021-08-20 11:05:00,21.94,21.99,21.91,21.95,163800.0,20.921,20.9687,20.8924,20.9306,163800.0
2021-08-20 11:10:00,21.95,22.05,21.92,22.05,183611.0,20.9306,21.0259,20.902,21.0259,183611.0
2021-08-20 11:15:00,22.04,22.1,22.04,22.05,270277.0,21.0164,21.0736,21.0164,21.0259,270277.0
2021-08-20 11:20:00,22.05,22.09,22.03,22.07,170110.0,21.0259,21.0641,21.0069,21.045,170110.0
2021-08-20 11:25:00,22.07,22.09,21.99,22.02,186403.0,21.045,21.0641,20.9687,20.9973,186403.0
2021-08-20 11:30:00,22.02,22.11,22.02,22.08,182582.0,20.9973,21.0831,20.9973,21.0545,182582.0
2021-08-20 11:35:00,22.07,22.09,22.02,22.05,115093.0,21.045,21.0641,20.9973,21.0259,115093.0
2021-08-20 11:40:00,22.05,22.06,21.97,21.98,107968.0,21.0259,21.0355,20.9496,20.9592,107968.0
2021-08-20 11:45:00,21.98,21.98,21.9,21.9,102119.0,20.9592,20.9592,20.8829,20.8829,102119.0
2021-08-20 11:50:00,21.91,21.96,21.9,21.92,154472.0,20.8924,20.9401,20.8829,20.902,154472.0
2021-08-20 11:55:00,21.91,22.01,21.89,22.01,129019.0,20.8924,20.9878,20.8734,20.9878,129019.0
2021-08-20 12:00:00,22.02,22.11,22.01,22.1,206954.0,20.9973,21.0831,20.9878,21.0736,206954.0
2021-08-20 12:05:00,22.11,22.11,21.97,21.98,159598.0,21.0831,21.0831,20.9496,20.9592,159598.0
2021-08-20 12:10:00,21.98,22.11,21.97,22.09,234714.0,20.9592,21.0831,20.9496,21.0641,234714.0
2021-08-20 12:15:00,22.08,22.09,22.01,22.03,126732.0,21.0545,21.0641,20.9878,21.0069,126732.0
2021-08-20 12:20:00,22.04,22.04,21.96,21.97,142900.0,21.0164,21.0164,20.9401,20.9496,142900.0
2021-08-20 12:25:00,21.97,22.05,21.97,22.05,99171.0,20.9496,21.0259,20.9496,21.0259,99171.0
2021-08-20 12:30:00,22.05,22.08,22.02,22.03,129345.0,21.0259,21.0545,20.9973,21.0069,129345.0
2021-08-20 12:35:00,22.02,22.05,21.99,22.03,69393.0,20.9973,21.0259,20.9687,21.0069,69393.0
2021-08-20 12:40:00,22.02,22.06,22.01,22.03,84695.0,20.9973,21.0355,20.9878,21.0069,84695.0
2021-08-20 12:45:00,22.03,22.07,22.01,22.06,113779.0,21.0069,21.045,20.9878,21.0355,113779.0
2021-08-20 12:50:00,22.05,22.09,22.0,22.03,119846.0,21.0259,21.0641,20.9783,21.0069,119846.0
2021-08-20 12:55:00,22.02,22.03,21.92,21.93,144449.0,20.9973,21.0069,20.902,20.9115,144449.0
2021-08-20 13:00:00,21.93,22.02,21.93,21.99,103514.0,20.9115,20.9973,20.9115,20.9687,103514.0
2021-08-20 13:05:00,22.0,22.02,21.97,21.98,99990.0,20.9783,20.9973,20.9496,20.9592,99990.0
2021-08-20 13:10:00,21.99,21.99,21.95,21.95,82629.0,20.9687,20.9687,20.9306,20.9306,82629.0
2021-08-20 13:15:00,21.96,22.01,21.92,21.96,100236.0,20.9401,20.9878,20.902,20.9401,100236.0
2021-08-20 13:20:00,21.96,21.99,21.91,21.92,102615.0,20.9401,20.9687,20.8924,20.902,102615.0
2021-08-20 13:25:00,21.91,21.94,21.87,21.88,112679.0,20.8924,20.921,20.8543,20.8638,112679.0
2021-08-20 13:30:00,21.89,21.91,21.86,21.9,87882.0,20.8734,20.8924,20.8448,20.8829,87882.0
2021-08-20 13:35:00,21.91,21.92,21.85,21.87,164192.0,20.8924,20.902,20.8352,20.8543,164192.0
2021-08-20 13:40:00,21.87,21.9,21.83,21.85,87629.0,20.8543,20.8829,20.8162,20.8352,87629.0
2021-08-20 13:45:00,21.85,21.87,21.81,21.82,83361.0,20.8352,20.8543,20.7971,20.8066,83361.0
2021-08-20 13:50:00,21.83,21.88,21.82,21.85,77457.0,20.8162,20.8638,20.8066,20.8352,77457.0
2021-08-20 13:55:00,21.85,21.88,21.8,21.81,216771.0,20.8352,20.8638,20.7875,20.7971,216771.0
2021-08-20 14:00:00,21.81,21.97,21.8,21.95,162352.0,20.7971,20.9496,20.7875,20.9306,162352.0
2021-08-20 14:05:00,21.94,21.96,21.91,21.92,75668.0,20.921,20.9401,20.8924,20.902,75668.0
2021-08-20 14:10:00,21.92,21.95,21.91,21.95,69903.0,20.902,20.9306,20.8924,20.9306,69903.0
2021-08-20 14:15:00,21.94,21.98,21.91,21.97,144566.0,20.921,20.9592,20.8924,20.9496,144566.0
2021-08-20 14:20:00,21.96,21.97,21.87,21.88,107703.0,20.9401,20.9496,20.8543,20.8638,107703.0
2021-08-20 14:25:00,21.89,21.96,21.88,21.89,64360.0,20.8734,20.9401,20.8638,20.8734,64360.0
2021-08-20 14:30:00,21.89,21.93,21.85,21.85,81804.0,20.8734,20.9115,20.8352,20.8352,81804.0
2021-08-20 14:35:00,21.86,21.87,21.83,21.85,87586.0,20.8448,20.8543,20.8162,20.8352,87586.0
2021-08-20 14:40:00,21.85,21.89,21.84,21.86,73066.0,20.8352,20.8734,20.8257,20.8448,73066.0
2021-08-20 14:45:00,21.85,21.88,21.84,21.86,84816.0,20.8352,20.8638,20.8257,20.8448,84816.0
2021-08-20 14:50:00,21.86,21.9,21.85,21.87,99318.0,20.8448,20.8829,20.8352,20.8543,99318.0
2021-08-20 14:55:00,21.87,21.9,21.86,21.87,94786.0,20.8543,20.8829,20.8448,20.8543,94786.0
2021-08-20 15:00:00,21.87,21.94,21.87,21.9,105972.0,20.8543,20.921,20.8543,20.8829,105972.0
2021-08-20 15:05:00,21.89,21.91,21.86,21.88,98561.0,20.8734,20.8924,20.8448,20.8638,98561.0
2021-08-20 15:10:00,21.87,21.93,21.87,21.93,124913.0,20.8543,20.9115,20.8543,20.9115,124913.0
2021-08-20 15:15:00,21.93,21.95,21.88,21.89,114707.0,20.9115,20.9306,20.8638,20.8734,114707.0
2021-08-20 15:20:00,21.89,21.91,21.88,21.89,121497.0,20.8734,20.8924,20.8638,20.8734,121497.0
2021-08-20 15:25:00,21.89,21.95,21.89,21.93,146893.0,20.8734,20.9306,20.8734,20.9115,146893.0
2021-08-20 15:30:00,21.92,21.94,21.9,21.94,156440.0,20.902,20.921,20.8829,20.921,156440.0
2021-08-20 15:35:00,21.94,21.95,21.89,21.93,179362.0,20.921,20.9306,20.8734,20.9115,179362.0
2021-08-20 15:40:00,21.93,21.97,21.92,21.96,263932.0,20.9115,20.9496,20.902,20.9401,263932.0
2021-08-20 15:45:00,21.96,22.0,21.94,21.97,449764.0,20.9401,20.9783,20.921,20.9496,449764.0
2021-08-20 15:50:00,21.98,22.0,21.89,21.93,389055.0,20.9592,20.9783,20.8734,20.9115,389055.0
2021-08-20 15:55:00,21.93,21.97,21.88,21.96,1253992.0,20.9115,20.9496,20.8638,20.9401,1253992.0
2021-08-23 09:30:00,22.88,23.31,22.8,23.09,1249435.0,21.8174,22.2274,21.7411,22.0176,1249435.0
2021-08-23 09:35:00,23.1,23.22,22.92,22.94,498713.0,22.0272,22.1416,21.8555,21.8746,498713.0
2021-08-23 09:40:00,22.94,23.17,22.93,23.16,377824.0,21.8746,22.0939,21.8651,22.0844,377824.0
2021-08-23 09:45:00,23.15,23.25,23.08,23.22,320338.0,22.0748,22.1702,22.0081,22.1416,320338.0
2021-08-23 09:50:00,23.23,23.36,23.21,23.34,385220.0,22.1511,22.2751,22.1321,22.256,385220.0
2021-08-23 09:55:00,23.34,23.41,23.27,23.36,406297.0,22.256,22.3228,22.1893,22.2751,406297.0
2021-08-23 10:00:00,23.36,23.49,23.35,23.39,479735.0,22.2751,22.3991,22.2656,22.3037,479735.0
2021-08-23 10:05:00,23.39,23.43,23.22,23.23,314109.0,22.3037,22.3418,22.1416,22.1511,314109.0
2021-08-23 10:10:00,23.23,23.48,23.23,23.47,289514.0,22.1511,22.3895,22.1511,22.38,289514.0
2021-08-23 10:15:00,23.46,23.53,23.38,23.4,300274.0,22.3704,22.4372,22.2942,22.3132,300274.0
2021-08-23 10:20:00,23.4,23.5,23.39,23.41,261241.0,22.3132,22.4086,22.3037,22.3228,261241.0
2021-08-23 10:25:00,23.41,23.45,23.33,23.35,307079.0,22.3228,22.3609,22.2465,22.2656,307079.0
2021-08-23 10:30:00,23.35,23.38,23.29,23.32,424734.0,22.2656,22.2942,22.2083,22.237,424734.0
2021-08-23 10:35:00,23.31,23.39,23.27,23.38,305173.0,22.2274,22.3037,22.1893,22.2942,305173.0
2021-08-23 10:40:00,23.38,23.41,23.23,23.28,284585.0,22.2942,22.3228,22.1511,22.1988,284585.0
2021-08-23 10:45:00,23.28,23.4,23.28,23.39,196219.0,22.1988,22.3132,22.1988,22.3037,196219.0
2021-08-23 10:50:00,23.39,23.5,23.39,23.48,179480.0,22.3037,22.4086,22.3037,22.3895,179480.0
2021-08-23 10:55:00,23.48,23.51,23.46,23.49,131791.0,22.3895,22.4181,22.3704,22.3991,131791.0
2021-08-23 11:00:00,23.49,23.52,23.42,23.47,140571.0,22.3991,22.4277,22.3323,22.38,140571.0
2021-08-23 11:05:00,23.48,23.5,23.36,23.41,160519.0,22.3895,22.4086,22.2751,22.3228,160519.0
2021-08-23 11:10:00,23.41,23.48,23.41,23.45,150328.0,22.3228,22.3895,22.3228,22.3609,150328.0
2021-08-23 11:15:00,23.46,23.48,23.4,23.41,115432.0,22.3704,22.3895,22.3132,22.3228,115432.0
2021-08-23 11:20:00,23.42,23.55,23.41,23.54,210214.0,22.3323,22.4563,22.3228,22.4467,210214.0
2021-08-23 11:25:00,23.54,23.55,23.47,23.5,152210.0,22.4467,22.4563,22.38,22.4086,152210.0
2021-08-23 11:30:00,23.5,23.54,23.42,23.42,174678.0,22.4086,22.4467,22.3323,22.3323,174678.0
2021-08-23 11:35:00,23.42,23.42,23.35,23.36,148802.0,22.3323,22.3323,22.2656,22.2751,148802.0
2021-08-23 11:40:00,23.36,23.4,23.35,23.36,67329.0,22.2751,22.3132,22.2656,22.2751,67329.0
2021-08-23 11:45:00,23.37,23.39,23.34,23.37,102001.0,22.2846,22.3037,22.256,22.2846,102001.0
2021-08-23 11:50:00,23.36,23.37,23.33,23.35,68835.0,22.2751,22.2846,22.2465,22.2656,68835.0
2021-08-23 11:55:00,23.35,23.37,23.3,23.32,95812.0,22.2656,22.2846,22.2179,22.237,95812.0
2021-08-23 12:00:00,23.32,23.4,23.31,23.39,75589.0,22.237,22.3132,22.2274,22.3037,75589.0
2021-08-23 12:05:00,23.39,23.42,23.38,23.41,111807.0,22.3037,22.3323,22.2942,22.3228,111807.0
2021-08-23 12:10:00,23.41,23.42,23.3,23.32,74961.0,22.3228,22.3323,22.2179,22.237,74961.0
2021-08-23 12:15:00,23.32,23.37,23.31,23.37,80984.0,22.237,22.2846,22.2274,22.2846,80984.0
2021-08-23 12:20:00,23.36,23.37,23.32,23.33,40567.0,22.2751,22.2846,22.237,22.2465,40567.0
2021-08-23 12:25:00,23.34,23.37,23.32,23.37,58295.0,22.256,22.2846,22.237,22.2846,58295.0
2021-08-23 12:30:00,23.37,23.39,23.35,23.39,80375.0,22.2846,22.3037,22.2656,22.3037,80375.0
2021-08-23 12:35:00,23.4,23.47,23.39,23.45,104058.0,22.3132,22.38,22.3037,22.3609,104058.0
2021-08-23 12:40:00,23.46,23.5,23.45,23.46,78188.0,22.3704,22.4086,22.3609,22.3704,78188.0
2021-08-23 12:45:00,23.45,23.48,23.44,23.46,61762.0,22.3609,22.3895,22.3514,22.3704,61762.0
2021-08-23 12:50:00,23.46,23.5,23.45,23.5,45746.0,22.3704,22.4086,22.3609,22.4086,45746.0
2021-08-23 12:55:00,23.5,23.53,23.46,23.48,87986.0,22.4086,22.4372,22.3704,22.3895,87986.0
2021-08-23 13:00:00,23.48,23.49,23.41,23.42,47543.0,22.3895,22.3991,22.3228,22.3323,47543.0
2021-08-23 13:05:00,23.41,23.42,23.36,23.39,85534.0,22.3228,22.3323,22.2751,22.3037,85534.0
2021-08-23 13:10:00,23.39,23.4,23.35,23.39,66287.0,22.3037,22.3132,22.2656,22.3037,66287.0
2021-08-23 13:15:00,23.39,23.42,23.38,23.42,75274.0,22.3037,22.3323,22.2942,22.3323,75274.0
2021-08-23 13:20:00,23.42,23.45,23.38,23.44,85316.0,22.3323,22.3609,22.2942,22.3514,85316.0
2021-08-23 13:25:00,23.44,23.47,23.42,23.47,166172.0,22.3514,22.38,22.3323,22.38,166172.0
2021-08-23 13:30:00,23.47,23.49,23.45,23.47,31723.0,22.38,22.3991,22.3609,22.38,31723.0
2021-08-23 13:35:00,23.47,23.49,23.36,23.36,45917.0,22.38,22.3991,22.2751,22.2751,45917.0
2021-08-23 13:40:00,23.36,23.43,23.35,23.43,88523.0,22.2751,22.3418,22.2656,22.3418,88523.0
2021-08-23 13:45:00,23.42,23.42,23.39,23.4,72220.0,22.3323,22.3323,22.3037,22.3132,72220.0
2021-08-23 13:50:00,23.4,23.41,23.36,23.37,65283.0,22.3132,22.3228,22.2751,22.2846,65283.0
2021-08-23 13:55:00,23.38,23.41,23.36,23.39,61429.0,22.2942,22.3228,22.2751,22.3037,61429.0
2021-08-23 14:00:00,23.39,23.45,23.39,23.45,56822.0,22.3037,22.3609,22.3037,22.3609,56822.0
2021-08-23 14:05:00,23.44,23.48,23.42,23.46,54497.0,22.3514,22.3895,22.3323,22.3704,54497.0
2021-08-23 14:10:00,23.46,23.47,23.44,23.45,71941.0,22.3704,22.38,22.3514,22.3609,71941.0
2021-08-23 14:15:00,23.45,23.45,23.41,23.43,48291.0,22.3609,22.3609,22.3228,22.3418,48291.0
2021-08-23 14:20:00,23.43,23.47,23.42,23.46,61909.0,22.3418,22.38,22.3323,22.3704,61909.0
2021-08-23 14:25:00,23.46,23.47,23.42,23.43,90417.0,22.3704,22.38,22.3323,22.3418,90417.0
2021-08-23 14:30:00,23.42,23.49,23.4,23.48,57397.0,22.3323,22.3991,22.3132,22.3895,57397.0
2021-08-23 14:35:00,23.49,23.51,23.48,23.5,101753.0,22.3991,22.4181,22.3895,22.4086,101753.0
2021-08-23 14:40:00,23.49,23.51,23.44,23.46,79765.0,22.3991,22.4181,22.3514,22.3704,79765.0
2021-08-23 14:45:00,23.46,23.48,23.42,23.45,112956.0,22.3704,22.3895,22.3323,22.3609,112956.0
2021-08-23 14:50:00,23.44,23.44,23.41,23.42,52743.0,22.3514,22.3514,22.3228,22.3323,52743.0
2021-08-23 14:55:00,23.41,23.45,23.41,23.44,66779.0,22.3228,22.3609,22.3228,22.3514,66779.0
2021-08-23 15:00:00,23.44,23.44,23.38,23.38,113757.0,22.3514,22.3514,22.2942,22.2942,113757.0
2021-08-23 15:05:00,23.39,23.39,23.34,23.35,133757.0,22.3037,22.3037,22.256,22.2656,133757.0
2021-08-23 15:10:00,23.35,23.36,23.31,23.35,94148.0,22.2656,22.2751,22.2274,22.2656,94148.0
2021-08-23 15:15:00,23.35,23.35,23.29,23.3,60053.0,22.2656,22.2656,22.2083,22.2179,60053.0
2021-08-23 15:20:00,23.3,23.34,23.29,23.3,118908.0,22.2179,22.256,22.2083,22.2179,118908.0
2021-08-23 15:25:00,23.3,23.35,23.3,23.35,104798.0,22.2179,22.2656,22.2179,22.2656,104798.0
2021-08-23 15:30:00,23.34,23.39,23.31,23.37,120813.0,22.256,22.3037,22.2274,22.2846,120813.0
2021-08-23 15:35:00,23.37,23.4,23.36,23.37,95385.0,22.2846,22.3132,22.2751,22.2846,95385.0
2021-08-23 15:40:00,23.37,23.41,23.34,23.41,143543.0,22.2846,22.3228,22.256,22.3228,143543.0
2021-08-23 15:45:00,23.41,23.46,23.4,23.45,248516.0,22.3228,22.3704,22.3132,22.3609,248516.0
2021-08-23 15:50:00,23.45,23.46,23.39,23.46,418995.0,22.3609,22.3704,22.3037,22.3704,418995.0
2021-08-23 15:55:00,23.46,23.48,23.41,23.47,836182.0,22.3704,22.3895,22.3228,22.38,836182.0
2021-08-24 09:30:00,23.82,24.1,23.74,23.8,939716.0,22.7137,22.9807,22.6374,22.6947,939716.0
2021-08-24 09:35:00,23.8,24.12,23.78,24.1,501442.0,22.6947,22.9998,22.6756,22.9807,501442.0
2021-08-24 09:40:00,24.1,24.29,24.09,24.23,522308.0,22.9807,23.1619,22.9712,23.1047,522308.0
2021-08-24 09:45:00,24.24,24.54,24.22,24.49,528339.0,23.1142,23.4003,23.0952,23.3526,528339.0
2021-08-24 09:50:00,24.49,24.63,24.46,24.59,574423.0,23.3526,23.4861,23.324,23.448,574423.0
2021-08-24 09:55:00,24.59,24.74,24.57,24.72,550291.0,23.448,23.591,23.4289,23.5719,550291.0
2021-08-24 10:00:00,24.71,24.72,24.42,24.49,541035.0,23.5624,23.5719,23.2859,23.3526,541035.0
2021-08-24 10:05:00,24.5,24.5,24.31,24.32,359768.0,23.3621,23.3621,23.181,23.1905,359768.0
2021-08-24 10:10:00,24.31,24.48,24.31,24.47,311179.0,23.181,23.3431,23.181,23.3335,311179.0
2021-08-24 10:15:00,24.47,24.51,24.36,24.39,219157.0,23.3335,23.3717,23.2287,23.2573,219157.0
2021-08-24 10:20:00,24.39,24.41,24.27,24.28,261703.0,23.2573,23.2763,23.1428,23.1524,261703.0
2021-08-24 10:25:00,24.28,24.48,24.28,24.45,283714.0,23.1524,23.3431,23.1524,23.3145,283714.0
2021-08-24 10:30:00,24.45,24.48,24.36,24.38,130566.0,23.3145,23.3431,23.2287,23.2477,130566.0
2021-08-24 10:35:00,24.38,24.42,24.36,24.39,148081.0,23.2477,23.2859,23.2287,23.2573,148081.0
2021-08-24 10:40:00,24.39,24.45,24.33,24.44,175107.0,23.2573,23.3145,23.2,23.3049,175107.0
2021-08-24 10:45:00,24.45,24.46,24.36,24.38,138930.0,23.3145,23.324,23.2287,23.2477,138930.0
2021-08-24 10:50:00,24.38,24.42,24.33,24.4,123659.0,23.2477,23.2859,23.2,23.2668,123659.0
2021-08-24 10:55:00,24.4,24.4,24.32,24.35,158533.0,23.2668,23.2668,23.1905,23.2191,158533.0
2021-08-24 11:00:00,24.35,24.45,24.34,24.45,238078.0,23.2191,23.3145,23.2096,23.3145,238078.0
2021-08-24 11:05:00,24.45,24.46,24.4,24.43,174648.0,23.3145,23.324,23.2668,23.2954,174648.0
2021-08-24 11:10:00,24.45,24.46,24.4,24.44,119861.0,23.3145,23.324,23.2668,23.3049,119861.0
2021-08-24 11:15:00,24.43,24.45,24.34,24.36,59894.0,23.2954,23.3145,23.2096,23.2287,59894.0
2021-08-24 11:20:00,24.36,24.39,24.32,24.36,88638.0,23.2287,23.2573,23.1905,23.2287,88638.0
2021-08-24 11:25:00,24.36,24.37,24.26,24.28,256593.0,23.2287,23.2382,23.1333,23.1524,256593.0
2021-08-24 11:30:00,24.28,24.3,24.23,24.24,229004.0,23.1524,23.1714,23.1047,23.1142,229004.0
2021-08-24 11:35:00,24.23,24.24,24.14,24.16,196412.0,23.1047,23.1142,23.0189,23.0379,196412.0
2021-08-24 11:40:00,24.15,24.18,24.12,24.17,150587.0,23.0284,23.057,22.9998,23.0475,150587.0
2021-08-24 11:45:00,24.18,24.23,24.14,24.2,99866.0,23.057,23.1047,23.0189,23.0761,99866.0
2021-08-24 11:50:00,24.21,24.23,24.19,24.2,29576.0,23.0856,23.1047,23.0665,23.0761,29576.0
2021-08-24 11:55:00,24.19,24.19,24.13,24.17,64302.0,23.0665,23.0665,23.0093,23.0475,64302.0
2021-08-24 12:00:00,24.17,24.19,24.13,24.15,47548.0,23.0475,23.0665,23.0093,23.0284,47548.0
2021-08-24 12:05:00,24.14,24.2,24.14,24.17,39831.0,23.0189,23.0761,23.0189,23.0475,39831.0
2021-08-24 12:10:00,24.17,24.21,24.17,24.19,60620.0,23.0475,23.0856,23.0475,23.0665,60620.0
2021-08-24 12:15:00,24.19,24.22,24.16,24.21,68449.0,23.0665,23.0952,23.0379,23.0856,68449.0
2021-08-24 12:20:00,24.21,24.23,24.17,24.17,65564.0,23.0856,23.1047,23.0475,23.0475,65564.0
2021-08-24 12:25:00,24.16,24.2,24.15,24.19,46425.0,23.0379,23.0761,23.0284,23.0665,46425.0
2021-08-24 12:30:00,24.19,24.3,24.19,24.3,152589.0,23.0665,23.1714,23.0665,23.1714,152589.0
2021-08-24 12:35:00,24.3,24.34,24.29,24.33,140906.0,23.1714,23.2096,23.1619,23.2,140906.0
2021-08-24 12:40:00,24.33,24.36,24.32,24.33,68666.0,23.2,23.2287,23.1905,23.2,68666.0
2021-08-24 12:45:00,24.32,24.33,24.27,24.31,120469.0,23.1905,23.2,23.1428,23.181,120469.0
2021-08-24 12:50:00,24.32,24.34,24.29,24.33,69002.0,23.1905,23.2096,23.1619,23.2,69002.0
2021-08-24 12:55:00,24.32,24.35,24.31,24.33,50670.0,23.1905,23.2191,23.181,23.2,50670.0
2021-08-24 13:00:00,24.33,24.35,24.32,24.34,60678.0,23.2,23.2191,23.1905,23.2096,60678.0
2021-08-24 13:05:00,24.35,24.37,24.32,24.33,34541.0,23.2191,23.2382,23.1905,23.2,34541.0
2021-08-24 13:10:00,24.32,24.36,24.31,24.32,76190.0,23.1905,23.2287,23.181,23.1905,76190.0
2021-08-24 13:15:00,24.32,24.33,24.31,24.32,23707.0,23.1905,23.2,23.181,23.1905,23707.0
2021-08-24 13:20:00,24.32,24.34,24.31,24.32,76851.0,23.1905,23.2096,23.181,23.1905,76851.0
2021-08-24 13:25:00,24.32,24.33,24.29,24.32,47678.0,23.1905,23.2,23.1619,23.1905,47678.0
2021-08-24 13:30:00,24.33,24.34,24.29,24.3,75927.0,23.2,23.2096,23.1619,23.1714,75927.0
2021-08-24 13:35:00,24.3,24.34,24.28,24.33,59532.0,23.1714,23.2096,23.1524,23.2,59532.0
2021-08-24 13:40:00,24.33,24.35,24.32,24.34,22308.0,23.2,23.2191,23.1905,23.2096,22308.0
2021-08-24 13:45:00,24.34,24.36,24.32,24.35,34126.0,23.2096,23.2287,23.1905,23.2191,34126.0
2021-08-24 13:50:00,24.35,24.35,24.3,24.32,54471.0,23.2191,23.2191,23.1714,23.1905,54471.0
2021-08-24 13:55:00,24.32,24.35,24.31,24.34,102492.0,23.1905,23.2191,23.181,23.2096,102492.0
2021-08-24 14:00:00,24.34,24.38,24.33,24.36,59678.0,23.2096,23.2477,23.2,23.2287,59678.0
2021-08-24 14:05:00,24.37,24.39,24.36,24.38,33689.0,23.2382,23.2573,23.2287,23.2477,33689.0
2021-08-24 14:10:00,24.39,24.41,24.36,24.36,44827.0,23.2573,23.2763,23.2287,23.2287,44827.0
2021-08-24 14:15:00,24.37,24.4,24.36,24.39,61332.0,23.2382,23.2668,23.2287,23.2573,61332.0
2021-08-24 14:20:00,24.39,24.39,24.34,24.35,84115.0,23.2573,23.2573,23.2096,23.2191,84115.0
2021-08-24 14:25:00,24.34,24.39,24.32,24.39,72418.0,23.2096,23.2573,23.1905,23.2573,72418.0
2021-08-24 14:30:00,24.39,24.43,24.38,24.42,43110.0,23.2573,23.2954,23.2477,23.2859,43110.0
2021-08-24 14:35:00,24.42,24.43,24.36,24.39,51567.0,23.2859,23.2954,23.2287,23.2573,51567.0
2021-08-24 14:40:00,24.38,24.4,24.37,24.37,27331.0,23.2477,23.2668,23.2382,23.2382,27331.0
2021-08-24 14:45:00,24.38,24.44,24.37,24.43,43504.0,23.2477,23.3049,23.2382,23.2954,43504.0
2021-08-24 14:50:00,24.44,24.46,24.43,24.44,119804.0,23.3049,23.324,23.2954,23.3049,119804.0
2021-08-24 14:55:00,24.44,24.45,24.39,24.44,101622.0,23.3049,23.3145,23.2573,23.3049,101622.0
2021-08-24 15:00:00,24.44,24.45,24.42,24.43,41094.0,23.3049,23.3145,23.2859,23.2954,41094.0
2021-08-24 15:05:00,24.44,24.44,24.4,24.42,87662.0,23.3049,23.3049,23.2668,23.2859,87662.0
2021-08-24 15:10:00,24.41,24.48,24.41,24.48,94566.0,23.2763,23.3431,23.2763,23.3431,94566.0
2021-08-24 15:15:00,24.48,24.55,24.48,24.54,289769.0,23.3431,23.4098,23.3431,23.4003,289769.0
2021-08-24 15:20:00,24.54,24.55,24.43,24.43,220789.0,23.4003,23.4098,23.2954,23.2954,220789.0
2021-08-24 15:25:00,24.43,24.44,24.38,24.42,116822.0,23.2954,23.3049,23.2477,23.2859,116822.0
2021-08-24 15:30:00,24.42,24.43,24.35,24.43,204460.0,23.2859,23.2954,23.2191,23.2954,204460.0
2021-08-24 15:35:00,24.43,24.46,24.37,24.39,138112.0,23.2954,23.324,23.2382,23.2573,138112.0
2021-08-24 15:40:00,24.39,24.45,24.38,24.43,186032.0,23.2573,23.3145,23.2477,23.2954,186032.0
2021-08-24 15:45:00,24.42,24.43,24.35,24.35,224590.0,23.2859,23.2954,23.2191,23.2191,224590.0
2021-08-24 15:50:00,24.36,24.38,24.27,24.29,370482.0,23.2287,23.2477,23.1428,23.1619,370482.0
2021-08-24 15:55:00,24.29,24.38,24.28,24.37,687400.0,23.1619,23.2477,23.1524,23.2382,687400.0
2021-08-25 09:30:00,24.3,24.35,23.91,23.95,443039.0,23.1714,23.2191,22.7996,22.8377,443039.0
2021-08-25 09:35:00,23.92,24.22,23.92,24.17,263391.0,22.8091,23.0952,22.8091,23.0475,263391.0
2021-08-25 09:40:00,24.18,24.29,24.18,24.29,179011.0,23.057,23.1619,23.057,23.1619,179011.0
2021-08-25 09:45:00,24.3,24.36,24.24,24.32,202711.0,23.1714,23.2287,23.1142,23.1905,202711.0
2021-08-25 09:50:00,24.33,24.44,24.19,24.43,306009.0,23.2,23.3049,23.0665,23.2954,306009.0
2021-08-25 09:55:00,24.44,24.44,24.37,24.41,118023.0,23.3049,23.3049,23.2382,23.2763,118023.0
2021-08-25 10:00:00,24.41,24.45,24.32,24.38,114539.0,23.2763,23.3145,23.1905,23.2477,114539.0
2021-08-25 10:05:00,24.37,24.37,24.22,24.26,151651.0,23.2382,23.2382,23.0952,23.1333,151651.0
2021-08-25 10:10:00,24.27,24.29,24.21,24.29,116739.0,23.1428,23.1619,23.0856,23.1619,116739.0
2021-08-25 10:15:00,24.31,24.32,24.2,24.23,115234.0,23.181,23.1905,23.0761,23.1047,115234.0
2021-08-25 10:20:00,24.23,24.24,24.15,24.18,120218.0,23.1047,23.1142,23.0284,23.057,120218.0
2021-08-25 10:25:00,24.19,24.22,24.13,24.2,117486.0,23.0665,23.0952,23.0093,23.0761,117486.0
2021-08-25 10:30:00,24.18,24.32,24.17,24.29,283826.0,23.057,23.1905,23.0475,23.1619,283826.0
2021-08-25 10:35:00,24.29,24.31,24.22,24.3,191188.0,23.1619,23.181,23.0952,23.1714,191188.0
2021-08-25 10:40:00,24.3,24.34,24.29,24.33,110737.0,23.1714,23.2096,23.1619,23.2,110737.0
2021-08-25 10:45:00,24.32,24.33,24.24,24.31,113324.0,23.1905,23.2,23.1142,23.181,113324.0
2021-08-25 10:50:00,24.31,24.32,24.25,24.29,114294.0,23.181,23.1905,23.1238,23.1619,114294.0
2021-08-25 10:55:00,24.29,24.43,24.27,24.42,239763.0,23.1619,23.2954,23.1428,23.2859,239763.0
2021-08-25 11:00:00,24.43,24.44,24.35,24.39,101864.0,23.2954,23.3049,23.2191,23.2573,101864.0
2021-08-25 11:05:00,24.4,24.42,24.29,24.31,141258.0,23.2668,23.2859,23.1619,23.181,141258.0
2021-08-25 11:10:00,24.32,24.39,24.31,24.34,75933.0,23.1905,23.2573,23.181,23.2096,75933.0
2021-08-25 11:15:00,24.34,24.34,24.28,24.32,59322.0,23.2096,23.2096,23.1524,23.1905,59322.0
2021-08-25 11:20:00,24.32,24.4,24.31,24.38,71161.0,23.1905,23.2668,23.181,23.2477,71161.0
2021-08-25 11:25:00,24.39,24.49,24.37,24.46,138997.0,23.2573,23.3526,23.2382,23.324,138997.0
2021-08-25 11:30:00,24.47,24.49,24.44,24.46,134321.0,23.3335,23.3526,23.3049,23.324,134321.0
2021-08-25 11:35:00,24.46,24.51,24.42,24.5,119563.0,23.324,23.3717,23.2859,23.3621,119563.0
2021-08-25 11:40:00,24.5,24.58,24.5,24.57,49134.0,23.3621,23.4384,23.3621,23.4289,49134.0
2021-08-25 11:45:00,24.57,24.58,24.52,24.56,67160.0,23.4289,23.4384,23.3812,23.4194,67160.0
2021-08-25 11:50:00,24.56,24.61,24.55,24.61,90833.0,23.4194,23.467,23.4098,23.467,90833.0
2021-08-25 11:55:00,24.61,24.63,24.59,24.6,83026.0,23.467,23.4861,23.448,23.4575,83026.0
2021-08-25 12:00:00,24.6,24.7,24.6,24.7,81781.0,23.4575,23.5529,23.4575,23.5529,81781.0
2021-08-25 12:05:00,24.7,24.7,24.64,24.64,84409.0,23.5529,23.5529,23.4956,23.4956,84409.0
2021-08-25 12:10:00,24.65,24.67,24.63,24.64,62948.0,23.5052,23.5243,23.4861,23.4956,62948.0
2021-08-25 12:15:00,24.65,24.65,24.57,24.61,74075.0,23.5052,23.5052,23.4289,23.467,74075.0
2021-08-25 12:20:00,24.6,24.64,24.6,24.61,61380.0,23.4575,23.4956,23.4575,23.467,61380.0
2021-08-25 12:25:00,24.62,24.62,24.57,24.58,56480.0,23.4766,23.4766,23.4289,23.4384,56480.0
2021-08-25 12:30:00,24.58,24.62,24.57,24.61,73353.0,23.4384,23.4766,23.4289,23.467,73353.0
2021-08-25 12:35:00,24.6,24.64,24.6,24.61,42837.0,23.4575,23.4956,23.4575,23.467,42837.0
2021-08-25 12:40:00,24.61,24.62,24.58,24.59,38976.0,23.467,23.4766,23.4384,23.448,38976.0
2021-08-25 12:45:00,24.59,24.61,24.55,24.58,90050.0,23.448,23.467,23.4098,23.4384,90050.0
2021-08-25 12:50:00,24.58,24.64,24.57,24.62,70501.0,23.4384,23.4956,23.4289,23.4766,70501.0
2021-08-25 12:55:00,24.63,24.66,24.59,24.59,56493.0,23.4861,23.5147,23.448,23.448,56493.0
2021-08-25 13:00:00,24.59,24.64,24.59,24.61,35805.0,23.448,23.4956,23.448,23.467,35805.0
2021-08-25 13:05:00,24.61,24.7,24.6,24.7,61634.0,23.467,23.5529,23.4575,23.5529,61634.0
2021-08-25 13:10:00,24.7,24.71,24.69,24.69,62853.0,23.5529,23.5624,23.5433,23.5433,62853.0
2021-08-25 13:15:00,24.7,24.71,24.66,24.68,62307.0,23.5529,23.5624,23.5147,23.5338,62307.0
2021-08-25 13:20:00,24.68,24.71,24.68,24.7,24358.0,23.5338,23.5624,23.5338,23.5529,24358.0
2021-08-25 13:25:00,24.69,24.73,24.69,24.73,25636.0,23.5433,23.5815,23.5433,23.5815,25636.0
2021-08-25 13:30:00,24.73,24.74,24.71,24.72,60879.0,23.5815,23.591,23.5624,23.5719,60879.0
2021-08-25 13:35:00,24.72,24.75,24.7,24.74,60012.0,23.5719,23.6005,23.5529,23.591,60012.0
2021-08-25 13:40:00,24.73,24.76,24.73,24.73,34676.0,23.5815,23.6101,23.5815,23.5815,34676.0
2021-08-25 13:45:00,24.73,24.76,24.72,24.75,33717.0,23.5815,23.6101,23.5719,23.6005,33717.0
2021-08-25 13:50:00,24.75,24.77,24.74,24.76,38368.0,23.6005,23.6196,23.591,23.6101,38368.0
2021-08-25 13:55:00,24.77,24.78,24.74,24.77,71815.0,23.6196,23.6291,23.591,23.6196,71815.0
2021-08-25 14:00:00,24.77,24.81,24.76,24.8,109706.0,23.6196,23.6578,23.6101,23.6482,109706.0
2021-08-25 14:05:00,24.8,24.83,24.79,24.82,65114.0,23.6482,23.6768,23.6387,23.6673,65114.0
2021-08-25 14:10:00,24.83,24.87,24.82,24.84,112357.0,23.6768,23.715,23.6673,23.6864,112357.0
2021-08-25 14:15:00,24.84,24.84,24.76,24.79,72667.0,23.6864,23.6864,23.6101,23.6387,72667.0
2021-08-25 14:20:00,24.79,24.8,24.76,24.8,28069.0,23.6387,23.6482,23.6101,23.6482,28069.0
2021-08-25 14:25:00,24.8,24.83,24.79,24.82,91793.0,23.6482,23.6768,23.6387,23.6673,91793.0
2021-08-25 14:30:00,24.82,24.82,24.73,24.74,63925.0,23.6673,23.6673,23.5815,23.591,63925.0
2021-08-25 14:35:00,24.75,24.75,24.7,24.72,58027.0,23.6005,23.6005,23.5529,23.5719,58027.0
2021-08-25 14:40:00,24.73,24.75,24.7,24.71,39271.0,23.5815,23.6005,23.5529,23.5624,39271.0
2021-08-25 14:45:00,24.71,24.73,24.68,24.7,114632.0,23.5624,23.5815,23.5338,23.5529,114632.0
2021-08-25 14:50:00,24.7,24.72,24.66,24.67,61605.0,23.5529,23.5719,23.5147,23.5243,61605.0
2021-08-25 14:55:00,24.67,24.71,24.66,24.7,42298.0,23.5243,23.5624,23.5147,23.5529,42298.0
2021-08-25 15:00:00,24.71,24.73,24.66,24.66,50947.0,23.5624,23.5815,23.5147,23.5147,50947.0
2021-08-25 15:05:00,24.67,24.67,24.63,24.66,87874.0,23.5243,23.5243,23.4861,23.5147,87874.0
2021-08-25 15:10:00,24.66,24.68,24.61,24.62,136331.0,23.5147,23.5338,23.467,23.4766,136331.0
2021-08-25 15:15:00,24.62,24.62,24.59,24.6,55074.0,23.4766,23.4766,23.448,23.4575,55074.0
2021-08-25 15:20:00,24.6,24.61,24.56,24.58,118056.0,23.4575,23.467,23.4194,23.4384,118056.0
2021-08-25 15:25:00,24.58,24.61,24.56,24.57,111556.0,23.4384,23.467,23.4194,23.4289,111556.0
2021-08-25 15:30:00,24.57,24.59,24.56,24.58,87387.0,23.4289,23.448,23.4194,23.4384,87387.0
2021-08-25 15:35:00,24.58,24.62,24.55,24.6,124117.0,23.4384,23.4766,23.4098,23.4575,124117.0
2021-08-25 15:40:00,24.6,24.63,24.55,24.63,171600.0,23.4575,23.4861,23.4098,23.4861,171600.0
2021-08-25 15:45:00,24.64,24.65,24.59,24.61,165865.0,23.4956,23.5052,23.448,23.467,165865.0
2021-08-25 15:50:00,24.61,24.66,24.61,24.65,242373.0,23.467,23.5147,23.467,23.5052,242373.0
2021-08-25 15:55:00,24.64,24.65,24.62,24.62,445659.0,23.4956,23.5052,23.4766,23.4766,445659.0
2021-08-26 09:30:00,24.3,24.32,24.07,24.18,432499.0,23.1714,23.1905,22.9521,23.057,432499.0
2021-08-26 09:35:00,24.18,24.24,24.13,24.18,253127.0,23.057,23.1142,23.0093,23.057,253127.0
2021-08-26 09:40:00,24.17,24.37,24.14,24.34,423618.0,23.0475,23.2382,23.0189,23.2096,423618.0
2021-08-26 09:45:00,24.32,24.58,24.31,24.52,398704.0,23.1905,23.4384,23.181,23.3812,398704.0
2021-08-26 09:50:00,24.52,24.67,24.5,24.64,202283.0,23.3812,23.5243,23.3621,23.4956,202283.0
2021-08-26 09:55:00,24.64,24.72,24.53,24.69,334195.0,23.4956,23.5719,23.3908,23.5433,334195.0
2021-08-26 10:00:00,24.68,24.69,24.5,24.53,144668.0,23.5338,23.5433,23.3621,23.3908,144668.0
2021-08-26 10:05:00,24.53,24.57,24.46,24.56,126544.0,23.3908,23.4289,23.324,23.4194,126544.0
2021-08-26 10:10:00,24.55,24.63,24.53,24.57,90404.0,23.4098,23.4861,23.3908,23.4289,90404.0
2021-08-26 10:15:00,24.57,24.63,24.53,24.6,85093.0,23.4289,23.4861,23.3908,23.4575,85093.0
2021-08-26 10:20:00,24.59,24.61,24.55,24.57,108315.0,23.448,23.467,23.4098,23.4289,108315.0
2021-08-26 10:25:00,24.57,24.62,24.38,24.58,223458.0,23.4289,23.4766,23.2477,23.4384,223458.0
2021-08-26 10:30:00,24.59,24.65,24.52,24.54,128516.0,23.448,23.5052,23.3812,23.4003,128516.0
2021-08-26 10:35:00,24.55,24.6,24.46,24.49,93354.0,23.4098,23.4575,23.324,23.3526,93354.0
2021-08-26 10:40:00,24.48,24.49,24.32,24.33,191480.0,23.3431,23.3526,23.1905,23.2,191480.0
2021-08-26 10:45:00,24.34,24.38,24.25,24.26,120540.0,23.2096,23.2477,23.1238,23.1333,120540.0
2021-08-26 10:50:00,24.26,24.28,24.19,24.21,183558.0,23.1333,23.1524,23.0665,23.0856,183558.0
2021-08-26 10:55:00,24.2,24.24,24.14,24.19,128130.0,23.0761,23.1142,23.0189,23.0665,128130.0
2021-08-26 11:00:00,24.18,24.21,24.15,24.17,171561.0,23.057,23.0856,23.0284,23.0475,171561.0
2021-08-26 11:05:00,24.17,24.17,24.09,24.16,159923.0,23.0475,23.0475,22.9712,23.0379,159923.0
2021-08-26 11:10:00,24.16,24.26,24.14,24.23,207447.0,23.0379,23.1333,23.0189,23.1047,207447.0
2021-08-26 11:15:00,24.22,24.27,24.19,24.26,97097.0,23.0952,23.1428,23.0665,23.1333,97097.0
2021-08-26 11:20:00,24.27,24.31,24.27,24.28,74793.0,23.1428,23.181,23.1428,23.1524,74793.0
2021-08-26 11:25:00,24.28,24.3,24.26,24.28,43582.0,23.1524,23.1714,23.1333,23.1524,43582.0
2021-08-26 11:30:00,24.29,24.29,24.22,24.25,42149.0,23.1619,23.1619,23.0952,23.1238,42149.0
2021-08-26 11:35:00,24.24,24.33,24.22,24.33,98425.0,23.1142,23.2,23.0952,23.2,98425.0
2021-08-26 11:40:00,24.33,24.37,24.27,24.28,156800.0,23.2,23.2382,23.1428,23.1524,156800.0
2021-08-26 11:45:00,24.28,24.43,24.27,24.43,132217.0,23.1524,23.2954,23.1428,23.2954,132217.0
2021-08-26 11:50:00,24.43,24.43,24.38,24.41,69826.0,23.2954,23.2954,23.2477,23.2763,69826.0
2021-08-26 11:55:00,24.4,24.42,24.34,24.35,59384.0,23.2668,23.2859,23.2096,23.2191,59384.0
2021-08-26 12:00:00,24.35,24.42,24.34,24.4,69241.0,23.2191,23.2859,23.2096,23.2668,69241.0
2021-08-26 12:05:00,24.41,24.41,24.35,24.36,46966.0,23.2763,23.2763,23.2191,23.2287,46966.0
2021-08-26 12:10:00,24.36,24.38,24.33,24.37,41181.0,23.2287,23.2477,23.2,23.2382,41181.0
2021-08-26 12:15:00,24.37,24.38,24.33,24.33,44511.0,23.2382,23.2477,23.2,23.2,44511.0
2021-08-26 12:20:00,24.33,24.35,24.31,24.32,62559.0,23.2,23.2191,23.181,23.1905,62559.0
2021-08-26 12:25:00,24.32,24.37,24.31,24.35,34219.0,23.1905,23.2382,23.181,23.2191,34219.0
2021-08-26 12:30:00,24.35,24.42,24.35,24.42,72222.0,23.2191,23.2859,23.2191,23.2859,72222.0
2021-08-26 12:35:00,24.41,24.42,24.39,24.4,101336.0,23.2763,23.2859,23.2573,23.2668,101336.0
2021-08-26 12:40:00,24.39,24.41,24.36,24.38,59089.0,23.2573,23.2763,23.2287,23.2477,59089.0
2021-08-26 12:45:00,24.38,24.41,24.37,24.41,31905.0,23.2477,23.2763,23.2382,23.2763,31905.0
2021-08-26 12:50:00,24.41,24.43,24.39,24.41,41883.0,23.2763,23.2954,23.2573,23.2763,41883.0
2021-08-26 12:55:00,24.4,24.45,24.39,24.44,69180.0,23.2668,23.3145,23.2573,23.3049,69180.0
2021-08-26 13:00:00,24.44,24.45,24.38,24.38,44806.0,23.3049,23.3145,23.2477,23.2477,44806.0
2021-08-26 13:05:00,24.37,24.39,24.35,24.36,34144.0,23.2382,23.2573,23.2191,23.2287,34144.0
2021-08-26 13:10:00,24.37,24.37,24.3,24.33,50058.0,23.2382,23.2382,23.1714,23.2,50058.0
2021-08-26 13:15:00,24.33,24.35,24.29,24.3,49964.0,23.2,23.2191,23.1619,23.1714,49964.0
2021-08-26 13:20:00,24.3,24.31,24.16,24.18,155134.0,23.1714,23.181,23.0379,23.057,155134.0
2021-08-26 13:25:00,24.18,24.19,24.15,24.17,41071.0,23.057,23.0665,23.0284,23.0475,41071.0
2021-08-26 13:30:00,24.16,24.19,24.14,24.16,70019.0,23.0379,23.0665,23.0189,23.0379,70019.0
2021-08-26 13:35:00,24.16,24.21,24.14,24.19,76950.0,23.0379,23.0856,23.0189,23.0665,76950.0
2021-08-26 13:40:00,24.19,24.24,24.18,24.23,78169.0,23.0665,23.1142,23.057,23.1047,78169.0
2021-08-26 13:45:00,24.24,24.24,24.19,24.21,43542.0,23.1142,23.1142,23.0665,23.0856,43542.0
2021-08-26 13:50:00,24.21,24.23,24.19,24.21,40768.0,23.0856,23.1047,23.0665,23.0856,40768.0
2021-08-26 13:55:00,24.21,24.22,24.2,24.21,23085.0,23.0856,23.0952,23.0761,23.0856,23085.0
2021-08-26 14:00:00,24.21,24.22,24.14,24.16,117063.0,23.0856,23.0952,23.0189,23.0379,117063.0
2021-08-26 14:05:00,24.17,24.19,24.12,24.13,71706.0,23.0475,23.0665,22.9998,23.0093,71706.0
2021-08-26 14:10:00,24.14,24.16,24.11,24.13,53915.0,23.0189,23.0379,22.9903,23.0093,53915.0
2021-08-26 14:15:00,24.13,24.17,24.07,24.11,155378.0,23.0093,23.0475,22.9521,22.9903,155378.0
2021-08-26 14:20:00,24.12,24.22,24.11,24.21,267551.0,22.9998,23.0952,22.9903,23.0856,267551.0
2021-08-26 14:25:00,24.2,24.27,24.19,24.23,47635.0,23.0761,23.1428,23.0665,23.1047,47635.0
2021-08-26 14:30:00,24.23,24.24,24.19,24.21,47545.0,23.1047,23.1142,23.0665,23.0856,47545.0
2021-08-26 14:35:00,24.21,24.24,24.18,24.23,37655.0,23.0856,23.1142,23.057,23.1047,37655.0
2021-08-26 14:40:00,24.23,24.24,24.2,24.21,42747.0,23.1047,23.1142,23.0761,23.0856,42747.0
2021-08-26 14:45:00,24.2,24.23,24.16,24.18,72029.0,23.0761,23.1047,23.0379,23.057,72029.0
2021-08-26 14:50:00,24.17,24.18,24.15,24.16,63139.0,23.0475,23.057,23.0284,23.0379,63139.0
2021-08-26 14:55:00,24.17,24.17,24.04,24.04,174002.0,23.0475,23.0475,22.9235,22.9235,174002.0
2021-08-26 15:00:00,24.04,24.06,23.98,24.03,224352.0,22.9235,22.9426,22.8663,22.914,224352.0
2021-08-26 15:05:00,24.02,24.03,23.91,23.95,314822.0,22.9044,22.914,22.7996,22.8377,314822.0
2021-08-26 15:10:00,23.95,23.97,23.92,23.96,139393.0,22.8377,22.8568,22.8091,22.8472,139393.0
2021-08-26 15:15:00,23.96,24.08,23.92,24.07,128359.0,22.8472,22.9617,22.8091,22.9521,128359.0
2021-08-26 15:20:00,24.07,24.1,24.04,24.04,123310.0,22.9521,22.9807,22.9235,22.9235,123310.0
2021-08-26 15:25:00,24.05,24.06,24.01,24.04,95460.0,22.933,22.9426,22.8949,22.9235,95460.0
2021-08-26 15:30:00,24.03,24.08,24.03,24.08,165852.0,22.914,22.9617,22.914,22.9617,165852.0
2021-08-26 15:35:00,24.07,24.12,24.05,24.08,139635.0,22.9521,22.9998,22.933,22.9617,139635.0
2021-08-26 15:40:00,24.08,24.15,24.07,24.11,121408.0,22.9617,23.0284,22.9521,22.9903,121408.0
2021-08-26 15:45:00,24.11,24.16,24.09,24.1,162277.0,22.9903,23.0379,22.9712,22.9807,162277.0
2021-08-26 15:50:00,24.09,24.12,24.04,24.05,416090.0,22.9712,22.9998,22.9235,22.933,416090.0
2021-08-26 15:55:00,24.05,24.05,23.99,24.0,566328.0,22.933,22.933,22.8758,22.8854,566328.0
2021-08-27 09:30:00,24.45,24.88,24.45,24.79,789145.0,23.3145,23.7245,23.3145,23.6387,789145.0
2021-08-27 09:35:00,24.8,25.15,24.79,25.13,946504.0,23.6482,23.982,23.6387,23.9629,946504.0
2021-08-27 09:40:00,25.14,25.36,25.11,25.21,897329.0,23.9724,24.1822,23.9438,24.0392,897329.0
2021-08-27 09:45:00,25.22,25.3,25.11,25.13,432250.0,24.0487,24.125,23.9438,23.9629,432250.0
2021-08-27 09:50:00,25.12,25.26,25.1,25.21,290832.0,23.9534,24.0869,23.9343,24.0392,290832.0
2021-08-27 09:55:00,25.22,25.24,25.15,25.19,202752.0,24.0487,24.0678,23.982,24.0201,202752.0
2021-08-27 10:00:00,25.2,25.3,25.07,25.22,494327.0,24.0296,24.125,23.9057,24.0487,494327.0
2021-08-27 10:05:00,25.23,25.36,25.17,25.18,499546.0,24.0582,24.1822,24.001,24.0106,499546.0
2021-08-27 10:10:00,25.18,25.3,25.12,25.21,378369.0,24.0106,24.125,23.9534,24.0392,378369.0
2021-08-27 10:15:00,25.21,25.26,25.09,25.25,201378.0,24.0392,24.0869,23.9247,24.0773,201378.0
2021-08-27 10:20:00,25.25,25.34,25.22,25.32,181172.0,24.0773,24.1631,24.0487,24.1441,181172.0
2021-08-27 10:25:00,25.32,25.36,25.22,25.31,159531.0,24.1441,24.1822,24.0487,24.1345,159531.0
2021-08-27 10:30:00,25.31,25.38,25.31,25.35,203327.0,24.1345,24.2013,24.1345,24.1727,203327.0
2021-08-27 10:35:00,25.35,25.39,25.3,25.38,170489.0,24.1727,24.2108,24.125,24.2013,170489.0
2021-08-27 10:40:00,25.37,25.47,25.35,25.41,190929.0,24.1917,24.2871,24.1727,24.2299,190929.0
2021-08-27 10:45:00,25.41,25.52,25.41,25.5,288492.0,24.2299,24.3348,24.2299,24.3157,288492.0
2021-08-27 10:50:00,25.5,25.55,25.42,25.54,138329.0,24.3157,24.3634,24.2394,24.3538,138329.0
2021-08-27 10:55:00,25.55,25.6,25.5,25.59,223853.0,24.3634,24.4111,24.3157,24.4015,223853.0
2021-08-27 11:00:00,25.59,25.66,25.58,25.63,254470.0,24.4015,24.4683,24.392,24.4397,254470.0
2021-08-27 11:05:00,25.63,25.69,25.55,25.67,236259.0,24.4397,24.4969,24.3634,24.4778,236259.0
2021-08-27 11:10:00,25.68,25.7,25.61,25.62,258843.0,24.4873,24.5064,24.4206,24.4301,258843.0
2021-08-27 11:15:00,25.62,25.67,25.59,25.62,157175.0,24.4301,24.4778,24.4015,24.4301,157175.0
2021-08-27 11:20:00,25.61,25.63,25.55,25.56,177673.0,24.4206,24.4397,24.3634,24.3729,177673.0
2021-08-27 11:25:00,25.57,25.59,25.48,25.51,307958.0,24.3825,24.4015,24.2966,24.3252,307958.0
2021-08-27 11:30:00,25.5,25.62,25.5,25.56,219241.0,24.3157,24.4301,24.3157,24.3729,219241.0
2021-08-27 11:35:00,25.55,25.61,25.55,25.57,169911.0,24.3634,24.4206,24.3634,24.3825,169911.0
2021-08-27 11:40:00,25.58,25.62,25.55,25.56,119646.0,24.392,24.4301,24.3634,24.3729,119646.0
2021-08-27 11:45:00,25.57,25.59,25.54,25.55,93315.0,24.3825,24.4015,24.3538,24.3634,93315.0
2021-08-27 11:50:00,25.56,25.62,25.55,25.59,99736.0,24.3729,24.4301,24.3634,24.4015,99736.0
2021-08-27 11:55:00,25.6,25.66,25.59,25.65,145873.0,24.4111,24.4683,24.4015,24.4587,145873.0
2021-08-27 12:00:00,25.66,25.68,25.62,25.64,102315.0,24.4683,24.4873,24.4301,24.4492,102315.0
2021-08-27 12:05:00,25.64,25.67,25.6,25.65,79262.0,24.4492,24.4778,24.4111,24.4587,79262.0
2021-08-27 12:10:00,25.64,25.69,25.63,25.68,101900.0,24.4492,24.4969,24.4397,24.4873,101900.0
2021-08-27 12:15:00,25.68,25.74,25.66,25.67,150710.0,24.4873,24.5446,24.4683,24.4778,150710.0
2021-08-27 12:20:00,25.67,25.72,25.66,25.71,61410.0,24.4778,24.5255,24.4683,24.516,61410.0
2021-08-27 12:25:00,25.72,25.73,25.67,25.7,73711.0,24.5255,24.535,24.4778,24.5064,73711.0
2021-08-27 12:30:00,25.7,25.79,25.7,25.78,134956.0,24.5064,24.5922,24.5064,24.5827,134956.0
2021-08-27 12:35:00,25.78,25.79,25.71,25.74,89956.0,24.5827,24.5922,24.516,24.5446,89956.0
2021-08-27 12:40:00,25.74,25.76,25.66,25.67,115784.0,24.5446,24.5636,24.4683,24.4778,115784.0
2021-08-27 12:45:00,25.67,25.71,25.65,25.69,138585.0,24.4778,24.516,24.4587,24.4969,138585.0
2021-08-27 12:50:00,25.68,25.77,25.67,25.76,172911.0,24.4873,24.5732,24.4778,24.5636,172911.0
2021-08-27 12:55:00,25.76,25.78,25.7,25.74,114849.0,24.5636,24.5827,24.5064,24.5446,114849.0
2021-08-27 13:00:00,25.74,25.76,25.7,25.71,72284.0,24.5446,24.5636,24.5064,24.516,72284.0
2021-08-27 13:05:00,25.71,25.74,25.68,25.7,51350.0,24.516,24.5446,24.4873,24.5064,51350.0
2021-08-27 13:10:00,25.69,25.72,25.68,25.71,42741.0,24.4969,24.5255,24.4873,24.516,42741.0
2021-08-27 13:15:00,25.71,25.74,25.7,25.73,32937.0,24.516,24.5446,24.5064,24.535,32937.0
2021-08-27 13:20:00,25.73,25.74,25.66,25.67,197039.0,24.535,24.5446,24.4683,24.4778,197039.0
2021-08-27 13:25:00,25.66,25.76,25.65,25.75,219500.0,24.4683,24.5636,24.4587,24.5541,219500.0
2021-08-27 13:30:00,25.74,25.79,25.74,25.76,109675.0,24.5446,24.5922,24.5446,24.5636,109675.0
2021-08-27 13:35:00,25.75,25.75,25.69,25.7,79817.0,24.5541,24.5541,24.4969,24.5064,79817.0
2021-08-27 13:40:00,25.71,25.75,25.7,25.74,35468.0,24.516,24.5541,24.5064,24.5446,35468.0
2021-08-27 13:45:00,25.74,25.77,25.73,25.76,39626.0,24.5446,24.5732,24.535,24.5636,39626.0
2021-08-27 13:50:00,25.76,25.78,25.72,25.76,99514.0,24.5636,24.5827,24.5255,24.5636,99514.0
2021-08-27 13:55:00,25.77,25.78,25.76,25.78,48045.0,24.5732,24.5827,24.5636,24.5827,48045.0
2021-08-27 14:00:00,25.77,25.79,25.73,25.74,138749.0,24.5732,24.5922,24.535,24.5446,138749.0
2021-08-27 14:05:00,25.73,25.74,25.62,25.63,197136.0,24.535,24.5446,24.4301,24.4397,197136.0
2021-08-27 14:10:00,25.63,25.68,25.62,25.66,64011.0,24.4397,24.4873,24.4301,24.4683,64011.0
2021-08-27 14:15:00,25.66,25.66,25.62,25.64,38398.0,24.4683,24.4683,24.4301,24.4492,38398.0
2021-08-27 14:20:00,25.63,25.68,25.63,25.67,85246.0,24.4397,24.4873,24.4397,24.4778,85246.0
2021-08-27 14:25:00,25.68,25.69,25.65,25.68,70127.0,24.4873,24.4969,24.4587,24.4873,70127.0
2021-08-27 14:30:00,25.68,25.71,25.65,25.66,58883.0,24.4873,24.516,24.4587,24.4683,58883.0
2021-08-27 14:35:00,25.66,25.7,25.65,25.68,95584.0,24.4683,24.5064,24.4587,24.4873,95584.0
2021-08-27 14:40:00,25.68,25.72,25.6,25.62,70724.0,24.4873,24.5255,24.4111,24.4301,70724.0
2021-08-27 14:45:00,25.61,25.66,25.56,25.57,82854.0,24.4206,24.4683,24.3729,24.3825,82854.0
2021-08-27 14:50:00,25.56,25.59,25.55,25.56,45833.0,24.3729,24.4015,24.3634,24.3729,45833.0
2021-08-27 14:55:00,25.57,25.63,25.56,25.62,70602.0,24.3825,24.4397,24.3729,24.4301,70602.0
2021-08-27 15:00:00,25.62,25.66,25.59,25.61,94898.0,24.4301,24.4683,24.4015,24.4206,94898.0
2021-08-27 15:05:00,25.6,25.61,25.54,25.54,89870.0,24.4111,24.4206,24.3538,24.3538,89870.0
2021-08-27 15:10:00,25.55,25.55,25.49,25.51,99077.0,24.3634,24.3634,24.3062,24.3252,99077.0
2021-08-27 15:15:00,25.51,25.54,25.5,25.52,154335.0,24.3252,24.3538,24.3157,24.3348,154335.0
2021-08-27 15:20:00,25.52,25.56,25.5,25.55,110980.0,24.3348,24.3729,24.3157,24.3634,110980.0
2021-08-27 15:25:00,25.55,25.58,25.54,25.58,101444.0,24.3634,24.392,24.3538,24.392,101444.0
2021-08-27 15:30:00,25.58,25.61,25.55,25.61,134812.0,24.392,24.4206,24.3634,24.4206,134812.0
2021-08-27 15:35:00,25.62,25.66,25.61,25.63,178182.0,24.4301,24.4683,24.4206,24.4397,178182.0
2021-08-27 15:40:00,25.63,25.65,25.61,25.63,182841.0,24.4397,24.4587,24.4206,24.4397,182841.0
2021-08-27 15:45:00,25.63,25.66,25.6,25.61,181493.0,24.4397,24.4683,24.4111,24.4206,181493.0
2021-08-27 15:50:00,25.61,25.64,25.57,25.61,300072.0,24.4206,24.4492,24.3825,24.4206,300072.0
2021-08-27 15:55:00,25.62,25.67,25.58,25.65,758297.0,24.4301,24.4778,24.392,24.4587,758297.0
2021-08-30 09:30:00,25.83,26.19,25.69,25.77,991211.0,24.6304,24.9737,24.4969,24.5732,991211.0
2021-08-30 09:35:00,25.77,25.78,25.57,25.67,441189.0,24.5732,24.5827,24.3825,24.4778,441189.0
2021-08-30 09:40:00,25.64,25.73,25.56,25.69,341508.0,24.4492,24.535,24.3729,24.4969,341508.0
2021-08-30 09:45:00,25.67,25.73,25.48,25.53,327919.0,24.4778,24.535,24.2966,24.3443,327919.0
2021-08-30 09:50:00,25.53,25.8,25.48,25.8,408922.0,24.3443,24.6018,24.2966,24.6018,408922.0
2021-08-30 09:55:00,25.8,25.88,25.72,25.83,257137.0,24.6018,24.6781,24.5255,24.6304,257137.0
2021-08-30 10:00:00,25.83,25.87,25.5,25.51,235344.0,24.6304,24.6685,24.3157,24.3252,235344.0
2021-08-30 10:05:00,25.51,25.6,25.46,25.47,144290.0,24.3252,24.4111,24.2776,24.2871,144290.0
2021-08-30 10:10:00,25.48,25.55,25.39,25.41,173274.0,24.2966,24.3634,24.2108,24.2299,173274.0
2021-08-30 10:15:00,25.41,25.52,25.4,25.49,117782.0,24.2299,24.3348,24.2204,24.3062,117782.0
2021-08-30 10:20:00,25.5,25.56,25.44,25.56,117142.0,24.3157,24.3729,24.2585,24.3729,117142.0
2021-08-30 10:25:00,25.56,25.57,25.51,25.53,62596.0,24.3729,24.3825,24.3252,24.3443,62596.0
2021-08-30 10:30:00,25.53,25.55,25.33,25.41,190542.0,24.3443,24.3634,24.1536,24.2299,190542.0
2021-08-30 10:35:00,25.42,25.51,25.36,25.45,114012.0,24.2394,24.3252,24.1822,24.268,114012.0
2021-08-30 10:40:00,25.44,25.49,25.42,25.48,105748.0,24.2585,24.3062,24.2394,24.2966,105748.0
2021-08-30 10:45:00,25.48,25.48,25.42,25.47,85462.0,24.2966,24.2966,24.2394,24.2871,85462.0
2021-08-30 10:50:00,25.47,25.52,25.46,25.5,81949.0,24.2871,24.3348,24.2776,24.3157,81949.0
2021-08-30 10:55:00,25.5,25.58,25.5,25.52,93950.0,24.3157,24.392,24.3157,24.3348,93950.0
2021-08-30 11:00:00,25.52,25.58,25.43,25.43,74891.0,24.3348,24.392,24.249,24.249,74891.0
2021-08-30 11:05:00,25.44,25.44,25.35,25.38,115779.0,24.2585,24.2585,24.1727,24.2013,115779.0
2021-08-30 11:10:00,25.38,25.52,25.37,25.52,87863.0,24.2013,24.3348,24.1917,24.3348,87863.0
2021-08-30 11:15:00,25.52,25.56,25.49,25.5,153788.0,24.3348,24.3729,24.3062,24.3157,153788.0
2021-08-30 11:20:00,25.5,25.53,25.46,25.47,127901.0,24.3157,24.3443,24.2776,24.2871,127901.0
2021-08-30 11:25:00,25.47,25.58,25.46,25.56,123229.0,24.2871,24.392,24.2776,24.3729,123229.0
2021-08-30 11:30:00,25.55,25.58,25.5,25.58,112388.0,24.3634,24.392,24.3157,24.392,112388.0
2021-08-30 11:35:00,25.58,25.6,25.53,25.57,83749.0,24.392,24.4111,24.3443,24.3825,83749.0
2021-08-30 11:40:00,25.57,25.63,25.5,25.63,59226.0,24.3825,24.4397,24.3157,24.4397,59226.0
2021-08-30 11:45:00,25.64,25.64,25.57,25.61,84237.0,24.4492,24.4492,24.3825,24.4206,84237.0
2021-08-30 11:50:00,25.61,25.7,25.6,25.69,110817.0,24.4206,24.5064,24.4111,24.4969,110817.0
2021-08-30 11:55:00,25.7,25.75,25.68,25.74,75938.0,24.5064,24.5541,24.4873,24.5446,75938.0
2021-08-30 12:00:00,25.74,25.77,25.71,25.75,80572.0,24.5446,24.5732,24.516,24.5541,80572.0
2021-08-30 12:05:00,25.75,25.76,25.7,25.71,92088.0,24.5541,24.5636,24.5064,24.516,92088.0
2021-08-30 12:10:00,25.71,25.72,25.68,25.69,59179.0,24.516,24.5255,24.4873,24.4969,59179.0
2021-08-30 12:15:00,25.69,25.71,25.67,25.7,41781.0,24.4969,24.516,24.4778,24.5064,41781.0
2021-08-30 12:20:00,25.71,25.72,25.62,25.63,70293.0,24.516,24.5255,24.4301,24.4397,70293.0
2021-08-30 12:25:00,25.64,25.67,25.6,25.62,123351.0,24.4492,24.4778,24.4111,24.4301,123351.0
2021-08-30 12:30:00,25.62,25.7,25.61,25.68,47240.0,24.4301,24.5064,24.4206,24.4873,47240.0
2021-08-30 12:35:00,25.68,25.68,25.62,25.63,39072.0,24.4873,24.4873,24.4301,24.4397,39072.0
2021-08-30 12:40:00,25.63,25.65,25.57,25.58,72284.0,24.4397,24.4587,24.3825,24.392,72284.0
2021-08-30 12:45:00,25.59,25.65,25.58,25.63,53407.0,24.4015,24.4587,24.392,24.4397,53407.0
2021-08-30 12:50:00,25.63,25.64,25.58,25.6,43758.0,24.4397,24.4492,24.392,24.4111,43758.0
2021-08-30 12:55:00,25.6,25.62,25.54,25.56,28446.0,24.4111,24.4301,24.3538,24.3729,28446.0
2021-08-30 13:00:00,25.55,25.58,25.53,25.55,36817.0,24.3634,24.392,24.3443,24.3634,36817.0
2021-08-30 13:05:00,25.55,25.57,25.53,25.53,34608.0,24.3634,24.3825,24.3443,24.3443,34608.0
2021-08-30 13:10:00,25.54,25.56,25.52,25.54,55389.0,24.3538,24.3729,24.3348,24.3538,55389.0
2021-08-30 13:15:00,25.55,25.55,25.49,25.52,41517.0,24.3634,24.3634,24.3062,24.3348,41517.0
2021-08-30 13:20:00,25.51,25.57,25.5,25.57,39303.0,24.3252,24.3825,24.3157,24.3825,39303.0
2021-08-30 13:25:00,25.57,25.6,25.55,25.56,26688.0,24.3825,24.4111,24.3634,24.3729,26688.0
2021-08-30 13:30:00,25.56,25.58,25.52,25.54,32089.0,24.3729,24.392,24.3348,24.3538,32089.0
2021-08-30 13:35:00,25.55,25.59,25.5,25.59,51776.0,24.3634,24.4015,24.3157,24.4015,51776.0
2021-08-30 13:40:00,25.59,25.61,25.57,25.58,42277.0,24.4015,24.4206,24.3825,24.392,42277.0
2021-08-30 13:45:00,25.59,25.62,25.56,25.59,39753.0,24.4015,24.4301,24.3729,24.4015,39753.0
2021-08-30 13:50:00,25.59,25.6,25.54,25.56,46951.0,24.4015,24.4111,24.3538,24.3729,46951.0
2021-08-30 13:55:00,25.57,25.6,25.56,25.59,70943.0,24.3825,24.4111,24.3729,24.4015,70943.0
2021-08-30 14:00:00,25.59,25.61,25.54,25.56,58338.0,24.4015,24.4206,24.3538,24.3729,58338.0
2021-08-30 14:05:00,25.56,25.58,25.51,25.54,74064.0,24.3729,24.392,24.3252,24.3538,74064.0
2021-08-30 14:10:00,25.53,25.54,25.51,25.53,68230.0,24.3443,24.3538,24.3252,24.3443,68230.0
2021-08-30 14:15:00,25.54,25.56,25.52,25.54,33024.0,24.3538,24.3729,24.3348,24.3538,33024.0
2021-08-30 14:20:00,25.54,25.57,25.5,25.5,100026.0,24.3538,24.3825,24.3157,24.3157,100026.0
2021-08-30 14:25:00,25.51,25.55,25.49,25.53,33359.0,24.3252,24.3634,24.3062,24.3443,33359.0
2021-08-30 14:30:00,25.53,25.54,25.5,25.51,29640.0,24.3443,24.3538,24.3157,24.3252,29640.0
2021-08-30 14:35:00,25.5,25.54,25.48,25.48,39072.0,24.3157,24.3538,24.2966,24.2966,39072.0
2021-08-30 14:40:00,25.49,25.52,25.48,25.5,31944.0,24.3062,24.3348,24.2966,24.3157,31944.0
2021-08-30 14:45:00,25.51,25.57,25.5,25.56,34380.0,24.3252,24.3825,24.3157,24.3729,34380.0
2021-08-30 14:50:00,25.56,25.59,25.55,25.58,61576.0,24.3729,24.4015,24.3634,24.392,61576.0
2021-08-30 14:55:00,25.58,25.59,25.53,25.53,55540.0,24.392,24.4015,24.3443,24.3443,55540.0
2021-08-30 15:00:00,25.54,25.57,25.54,25.55,29391.0,24.3538,24.3825,24.3538,24.3634,29391.0
2021-08-30 15:05:00,25.55,25.61,25.54,25.6,39320.0,24.3634,24.4206,24.3538,24.4111,39320.0
2021-08-30 15:10:00,25.6,25.6,25.54,25.57,48742.0,24.4111,24.4111,24.3538,24.3825,48742.0
2021-08-30 15:15:00,25.57,25.6,25.54,25.6,31925.0,24.3825,24.4111,24.3538,24.4111,31925.0
2021-08-30 15:20:00,25.6,25.61,25.52,25.53,58074.0,24.4111,24.4206,24.3348,24.3443,58074.0
2021-08-30 15:25:00,25.53,25.56,25.51,25.53,50697.0,24.3443,24.3729,24.3252,24.3443,50697.0
2021-08-30 15:30:00,25.52,25.53,25.48,25.49,53106.0,24.3348,24.3443,24.2966,24.3062,53106.0
2021-08-30 15:35:00,25.49,25.49,25.4,25.4,221384.0,24.3062,24.3062,24.2204,24.2204,221384.0
2021-08-30 15:40:00,25.41,25.41,25.33,25.34,255878.0,24.2299,24.2299,24.1536,24.1631,255878.0
2021-08-30 15:45:00,25.34,25.37,25.3,25.32,316574.0,24.1631,24.1917,24.125,24.1441,316574.0
2021-08-30 15:50:00,25.32,25.33,25.29,25.31,208036.0,24.1441,24.1536,24.1155,24.1345,208036.0
2021-08-30 15:55:00,25.32,25.32,25.22,25.25,518372.0,24.1441,24.1441,24.0487,24.0773,518372.0
2021-08-31 09:30:00,25.51,26.14,25.36,25.82,1669314.0,24.3252,24.926,24.1822,24.6208,1669314.0
2021-08-31 09:35:00,25.83,25.95,25.57,25.76,948030.0,24.6304,24.7448,24.3825,24.5636,948030.0
2021-08-31 09:40:00,25.75,25.96,25.72,25.75,506677.0,24.5541,24.7543,24.5255,24.5541,506677.0
2021-08-31 09:45:00,25.74,25.75,25.44,25.49,528978.0,24.5446,24.5541,24.2585,24.3062,528978.0
2021-08-31 09:50:00,25.5,25.54,25.21,25.21,389686.0,24.3157,24.3538,24.0392,24.0392,389686.0
2021-08-31 09:55:00,25.22,25.35,25.15,25.34,280683.0,24.0487,24.1727,23.982,24.1631,280683.0
2021-08-31 10:00:00,25.33,25.49,25.32,25.46,262975.0,24.1536,24.3062,24.1441,24.2776,262975.0
2021-08-31 10:05:00,25.45,25.45,25.3,25.41,216616.0,24.268,24.268,24.125,24.2299,216616.0
2021-08-31 10:10:00,25.4,25.56,25.34,25.55,150030.0,24.2204,24.3729,24.1631,24.3634,150030.0
2021-08-31 10:15:00,25.56,25.72,25.53,25.69,249150.0,24.3729,24.5255,24.3443,24.4969,249150.0
2021-08-31 10:20:00,25.68,25.71,25.58,25.61,202793.0,24.4873,24.516,24.392,24.4206,202793.0
2021-08-31 10:25:00,25.6,25.6,25.48,25.55,164903.0,24.4111,24.4111,24.2966,24.3634,164903.0
2021-08-31 10:30:00,25.54,25.55,25.46,25.49,138132.0,24.3538,24.3634,24.2776,24.3062,138132.0
2021-08-31 10:35:00,25.49,25.68,25.46,25.66,352977.0,24.3062,24.4873,24.2776,24.4683,352977.0
2021-08-31 10:40:00,25.67,25.81,25.62,25.78,557313.0,24.4778,24.6113,24.4301,24.5827,557313.0
2021-08-31 10:45:00,25.78,25.8,25.7,25.73,301205.0,24.5827,24.6018,24.5064,24.535,301205.0
2021-08-31 10:50:00,25.73,25.82,25.72,25.8,203567.0,24.535,24.6208,24.5255,24.6018,203567.0
2021-08-31 10:55:00,25.79,25.81,25.71,25.8,198390.0,24.5922,24.6113,24.516,24.6018,198390.0
2021-08-31 11:00:00,25.81,25.89,25.76,25.8,201860.0,24.6113,24.6876,24.5636,24.6018,201860.0
2021-08-31 11:05:00,25.79,25.86,25.76,25.8,167449.0,24.5922,24.659,24.5636,24.6018,167449.0
2021-08-31 11:10:00,25.79,25.79,25.68,25.7,206279.0,24.5922,24.5922,24.4873,24.5064,206279.0
2021-08-31 11:15:00,25.7,25.81,25.68,25.8,250757.0,24.5064,24.6113,24.4873,24.6018,250757.0
2021-08-31 11:20:00,25.81,25.83,25.71,25.73,197056.0,24.6113,24.6304,24.516,24.535,197056.0
2021-08-31 11:25:00,25.74,25.77,25.69,25.7,120819.0,24.5446,24.5732,24.4969,24.5064,120819.0
2021-08-31 11:30:00,25.7,25.72,25.57,25.6,171263.0,24.5064,24.5255,24.3825,24.4111,171263.0
2021-08-31 11:35:00,25.6,25.62,25.56,25.61,138138.0,24.4111,24.4301,24.3729,24.4206,138138.0
2021-08-31 11:40:00,25.61,25.67,25.58,25.65,97511.0,24.4206,24.4778,24.392,24.4587,97511.0
2021-08-31 11:45:00,25.65,25.69,25.54,25.66,260911.0,24.4587,24.4969,24.3538,24.4683,260911.0
2021-08-31 11:50:00,25.66,25.71,25.64,25.69,78236.0,24.4683,24.516,24.4492,24.4969,78236.0
2021-08-31 11:55:00,25.7,25.74,25.66,25.67,71968.0,24.5064,24.5446,24.4683,24.4778,71968.0
2021-08-31 12:00:00,25.66,25.73,25.65,25.73,61845.0,24.4683,24.535,24.4587,24.535,61845.0
2021-08-31 12:05:00,25.72,25.76,25.71,25.72,61938.0,24.5255,24.5636,24.516,24.5255,61938.0
2021-08-31 12:10:00,25.72,25.73,25.66,25.69,79225.0,24.5255,24.535,24.4683,24.4969,79225.0
2021-08-31 12:15:00,25.7,25.73,25.69,25.71,36910.0,24.5064,24.535,24.4969,24.516,36910.0
2021-08-31 12:20:00,25.71,25.76,25.7,25.74,85023.0,24.516,24.5636,24.5064,24.5446,85023.0
2021-08-31 12:25:00,25.73,25.74,25.69,25.73,57590.0,24.535,24.5446,24.4969,24.535,57590.0
2021-08-31 12:30:00,25.73,25.8,25.73,25.8,117225.0,24.535,24.6018,24.535,24.6018,117225.0
2021-08-31 12:35:00,25.79,25.85,25.77,25.83,138520.0,24.5922,24.6495,24.5732,24.6304,138520.0
2021-08-31 12:40:00,25.83,25.85,25.81,25.84,65993.0,24.6304,24.6495,24.6113,24.6399,65993.0
2021-08-31 12:45:00,25.83,25.86,25.78,25.8,280905.0,24.6304,24.659,24.5827,24.6018,280905.0
2021-08-31 12:50:00,25.8,25.86,25.78,25.85,65052.0,24.6018,24.659,24.5827,24.6495,65052.0
2021-08-31 12:55:00,25.85,25.88,25.8,25.8,82707.0,24.6495,24.6781,24.6018,24.6018,82707.0
2021-08-31 13:00:00,25.79,25.8,25.74,25.78,83656.0,24.5922,24.6018,24.5446,24.5827,83656.0
2021-08-31 13:05:00,25.78,25.83,25.77,25.79,58660.0,24.5827,24.6304,24.5732,24.5922,58660.0
2021-08-31 13:10:00,25.8,25.84,25.79,25.84,46689.0,24.6018,24.6399,24.5922,24.6399,46689.0
2021-08-31 13:15:00,25.83,25.84,25.74,25.75,123170.0,24.6304,24.6399,24.5446,24.5541,123170.0
2021-08-31 13:20:00,25.74,25.79,25.74,25.76,109374.0,24.5446,24.5922,24.5446,24.5636,109374.0
2021-08-31 13:25:00,25.77,25.9,25.76,25.88,101170.0,24.5732,24.6971,24.5636,24.6781,101170.0
2021-08-31 13:30:00,25.88,25.91,25.87,25.9,70054.0,24.6781,24.7067,24.6685,24.6971,70054.0
2021-08-31 13:35:00,25.89,25.9,25.86,25.88,70151.0,24.6876,24.6971,24.659,24.6781,70151.0
2021-08-31 13:40:00,25.89,25.93,25.88,25.93,101641.0,24.6876,24.7257,24.6781,24.7257,101641.0
2021-08-31 13:45:00,25.93,25.97,25.92,25.96,81143.0,24.7257,24.7639,24.7162,24.7543,81143.0
2021-08-31 13:50:00,25.96,25.99,25.95,25.98,98751.0,24.7543,24.7829,24.7448,24.7734,98751.0
2021-08-31 13:55:00,25.98,25.98,25.95,25.96,33907.0,24.7734,24.7734,24.7448,24.7543,33907.0
2021-08-31 14:00:00,25.96,25.99,25.93,25.94,65362.0,24.7543,24.7829,24.7257,24.7353,65362.0
2021-08-31 14:05:00,25.94,25.94,25.86,25.88,36824.0,24.7353,24.7353,24.659,24.6781,36824.0
2021-08-31 14:10:00,25.88,25.92,25.86,25.91,60971.0,24.6781,24.7162,24.659,24.7067,60971.0
2021-08-31 14:15:00,25.91,25.98,25.91,25.97,60689.0,24.7067,24.7734,24.7067,24.7639,60689.0
2021-08-31 14:20:00,25.97,25.99,25.94,25.96,120448.0,24.7639,24.7829,24.7353,24.7543,120448.0
2021-08-31 14:25:00,25.96,25.97,25.88,25.89,83544.0,24.7543,24.7639,24.6781,24.6876,83544.0
2021-08-31 14:30:00,25.9,25.95,25.89,25.94,48574.0,24.6971,24.7448,24.6876,24.7353,48574.0
2021-08-31 14:35:00,25.95,25.97,25.91,25.91,43629.0,24.7448,24.7639,24.7067,24.7067,43629.0
2021-08-31 14:40:00,25.92,25.93,25.88,25.89,69974.0,24.7162,24.7257,24.6781,24.6876,69974.0
2021-08-31 14:45:00,25.88,25.9,25.83,25.84,82276.0,24.6781,24.6971,24.6304,24.6399,82276.0
2021-08-31 14:50:00,25.84,25.88,25.83,25.87,56786.0,24.6399,24.6781,24.6304,24.6685,56786.0
2021-08-31 14:55:00,25.88,25.92,25.87,25.91,50239.0,24.6781,24.7162,24.6685,24.7067,50239.0
2021-08-31 15:00:00,25.91,25.92,25.85,25.86,65098.0,24.7067,24.7162,24.6495,24.659,65098.0
2021-08-31 15:05:00,25.87,25.87,25.8,25.8,59992.0,24.6685,24.6685,24.6018,24.6018,59992.0
2021-08-31 15:10:00,25.8,25.81,25.74,25.76,87988.0,24.6018,24.6113,24.5446,24.5636,87988.0
2021-08-31 15:15:00,25.75,25.79,25.72,25.74,93528.0,24.5541,24.5922,24.5255,24.5446,93528.0
2021-08-31 15:20:00,25.74,25.76,25.69,25.76,116661.0,24.5446,24.5636,24.4969,24.5636,116661.0
2021-08-31 15:25:00,25.76,25.79,25.71,25.72,120186.0,24.5636,24.5922,24.516,24.5255,120186.0
2021-08-31 15:30:00,25.72,25.75,25.68,25.74,121086.0,24.5255,24.5541,24.4873,24.5446,121086.0
2021-08-31 15:35:00,25.74,25.75,25.67,25.74,206355.0,24.5446,24.5541,24.4778,24.5446,206355.0
2021-08-31 15:40:00,25.74,25.78,25.71,25.75,217721.0,24.5446,24.5827,24.516,24.5541,217721.0
2021-08-31 15:45:00,25.75,25.76,25.7,25.75,170148.0,24.5541,24.5636,24.5064,24.5541,170148.0
2021-08-31 15:50:00,25.75,25.76,25.68,25.69,284809.0,24.5541,24.5636,24.4873,24.4969,284809.0
2021-08-31 15:55:00,25.7,25.74,25.65,25.7,792457.0,24.5064,24.5446,24.4587,24.5064,792457.0
2021-09-01 09:30:00,25.6,25.85,25.53,25.77,598209.0,24.4111,24.6495,24.3443,24.5732,598209.0
2021-09-01 09:35:00,25.77,25.86,25.68,25.76,222271.0,24.5732,24.659,24.4873,24.5636,222271.0
2021-09-01 09:40:00,25.75,25.75,25.51,25.63,311278.0,24.5541,24.5541,24.3252,24.4397,311278.0
2021-09-01 09:45:00,25.62,25.62,25.34,25.4,376455.0,24.4301,24.4301,24.1631,24.2204,376455.0
2021-09-01 09:50:00,25.41,25.51,25.34,25.46,212527.0,24.2299,24.3252,24.1631,24.2776,212527.0
2021-09-01 09:55:00,25.45,25.47,25.36,25.37,119504.0,24.268,24.2871,24.1822,24.1917,119504.0
2021-09-01 10:00:00,25.37,25.55,25.35,25.52,268425.0,24.1917,24.3634,24.1727,24.3348,268425.0
2021-09-01 10:05:00,25.52,25.55,25.39,25.47,143985.0,24.3348,24.3634,24.2108,24.2871,143985.0
2021-09-01 10:10:00,25.48,25.48,25.32,25.37,142638.0,24.2966,24.2966,24.1441,24.1917,142638.0
2021-09-01 10:15:00,25.36,25.47,25.34,25.39,115335.0,24.1822,24.2871,24.1631,24.2108,115335.0
2021-09-01 10:20:00,25.39,25.48,25.39,25.47,88529.0,24.2108,24.2966,24.2108,24.2871,88529.0
2021-09-01 10:25:00,25.47,25.54,25.45,25.54,72652.0,24.2871,24.3538,24.268,24.3538,72652.0
2021-09-01 10:30:00,25.55,25.71,25.54,25.61,237818.0,24.3634,24.516,24.3538,24.4206,237818.0
2021-09-01 10:35:00,25.61,25.62,25.42,25.47,175917.0,24.4206,24.4301,24.2394,24.2871,175917.0
2021-09-01 10:40:00,25.46,25.56,25.45,25.5,159592.0,24.2776,24.3729,24.268,24.3157,159592.0
2021-09-01 10:45:00,25.49,25.59,25.47,25.55,157834.0,24.3062,24.4015,24.2871,24.3634,157834.0
2021-09-01 10:50:00,25.54,25.54,25.4,25.47,144195.0,24.3538,24.3538,24.2204,24.2871,144195.0
2021-09-01 10:55:00,25.48,25.48,25.33,25.38,281538.0,24.2966,24.2966,24.1536,24.2013,281538.0
2021-09-01 11:00:00,25.37,25.4,25.25,25.28,292697.0,24.1917,24.2204,24.0773,24.1059,292697.0
2021-09-01 11:05:00,25.28,25.3,25.25,25.28,142395.0,24.1059,24.125,24.0773,24.1059,142395.0
2021-09-01 11:10:00,25.28,25.29,25.11,25.15,318854.0,24.1059,24.1155,23.9438,23.982,318854.0
2021-09-01 11:15:00,25.16,25.25,25.14,25.24,197951.0,23.9915,24.0773,23.9724,24.0678,197951.0
2021-09-01 11:20:00,25.25,25.28,25.15,25.19,215126.0,24.0773,24.1059,23.982,24.0201,215126.0
2021-09-01 11:25:00,25.18,25.26,25.17,25.18,137534.0,24.0106,24.0869,24.001,24.0106,137534.0
2021-09-01 11:30:00,25.18,25.2,25.09,25.13,233578.0,24.0106,24.0296,23.9247,23.9629,233578.0
2021-09-01 11:35:00,25.12,25.17,25.05,25.06,220023.0,23.9534,24.001,23.8866,23.8961,220023.0
2021-09-01 11:40:00,25.06,25.1,25.03,25.06,94266.0,23.8961,23.9343,23.8675,23.8961,94266.0
2021-09-01 11:45:00,25.07,25.15,25.02,25.05,122503.0,23.9057,23.982,23.858,23.8866,122503.0
2021-09-01 11:50:00,25.07,25.09,24.95,25.05,343841.0,23.9057,23.9247,23.7912,23.8866,343841.0
2021-09-01 11:55:00,25.05,25.06,25.0,25.01,112815.0,23.8866,23.8961,23.8389,23.8485,112815.0
2021-09-01 12:00:00,25.0,25.01,24.95,24.96,210259.0,23.8389,23.8485,23.7912,23.8008,210259.0
2021-09-01 12:05:00,24.96,24.98,24.93,24.94,155719.0,23.8008,23.8199,23.7722,23.7817,155719.0
2021-09-01 12:10:00,24.94,24.95,24.9,24.91,242628.0,23.7817,23.7912,23.7436,23.7531,242628.0
2021-09-01 12:15:00,24.91,24.92,24.85,24.88,213425.0,23.7531,23.7626,23.6959,23.7245,213425.0
2021-09-01 12:20:00,24.87,25.05,24.86,25.03,277764.0,23.715,23.8866,23.7054,23.8675,277764.0
2021-09-01 12:25:00,25.03,25.06,25.0,25.05,338320.0,23.8675,23.8961,23.8389,23.8866,338320.0
2021-09-01 12:30:00,25.05,25.11,25.0,25.09,270296.0,23.8866,23.9438,23.8389,23.9247,270296.0
2021-09-01 12:35:00,25.1,25.18,25.09,25.14,189220.0,23.9343,24.0106,23.9247,23.9724,189220.0
2021-09-01 12:40:00,25.14,25.17,25.09,25.13,101759.0,23.9724,24.001,23.9247,23.9629,101759.0
2021-09-01 12:45:00,25.12,25.18,25.1,25.17,206617.0,23.9534,24.0106,23.9343,24.001,206617.0
2021-09-01 12:50:00,25.17,25.2,25.1,25.11,114819.0,24.001,24.0296,23.9343,23.9438,114819.0
2021-09-01 12:55:00,25.11,25.21,25.1,25.19,122826.0,23.9438,24.0392,23.9343,24.0201,122826.0
2021-09-01 13:00:00,25.19,25.21,25.16,25.18,78395.0,24.0201,24.0392,23.9915,24.0106,78395.0
2021-09-01 13:05:00,25.18,25.24,25.17,25.2,76199.0,24.0106,24.0678,24.001,24.0296,76199.0
2021-09-01 13:10:00,25.2,25.21,25.13,25.13,84701.0,24.0296,24.0392,23.9629,23.9629,84701.0
2021-09-01 13:15:00,25.13,25.15,25.08,25.1,59426.0,23.9629,23.982,23.9152,23.9343,59426.0
2021-09-01 13:20:00,25.09,25.16,25.07,25.16,66086.0,23.9247,23.9915,23.9057,23.9915,66086.0
2021-09-01 13:25:00,25.16,25.17,25.11,25.12,114930.0,23.9915,24.001,23.9438,23.9534,114930.0
2021-09-01 13:30:00,25.12,25.13,25.07,25.09,143397.0,23.9534,23.9629,23.9057,23.9247,143397.0
2021-09-01 13:35:00,25.09,25.13,25.08,25.11,50347.0,23.9247,23.9629,23.9152,23.9438,50347.0
2021-09-01 13:40:00,25.11,25.2,25.1,25.17,108130.0,23.9438,24.0296,23.9343,24.001,108130.0
2021-09-01 13:45:00,25.17,25.17,25.08,25.1,56129.0,24.001,24.001,23.9152,23.9343,56129.0
2021-09-01 13:50:00,25.1,25.15,25.07,25.12,63944.0,23.9343,23.982,23.9057,23.9534,63944.0
2021-09-01 13:55:00,25.12,25.15,25.09,25.14,81472.0,23.9534,23.982,23.9247,23.9724,81472.0
2021-09-01 14:00:00,25.13,25.15,25.07,25.08,70345.0,23.9629,23.982,23.9057,23.9152,70345.0
2021-09-01 14:05:00,25.08,25.1,25.06,25.08,32040.0,23.9152,23.9343,23.8961,23.9152,32040.0
2021-09-01 14:10:00,25.08,25.09,25.02,25.04,37068.0,23.9152,23.9247,23.858,23.8771,37068.0
2021-09-01 14:15:00,25.03,25.05,24.99,25.01,159369.0,23.8675,23.8866,23.8294,23.8485,159369.0
2021-09-01 14:20:00,25.01,25.03,24.98,25.03,71929.0,23.8485,23.8675,23.8199,23.8675,71929.0
2021-09-01 14:25:00,25.02,25.05,25.0,25.02,87269.0,23.858,23.8866,23.8389,23.858,87269.0
2021-09-01 14:30:00,25.01,25.02,24.91,24.93,79590.0,23.8485,23.858,23.7531,23.7722,79590.0
2021-09-01 14:35:00,24.92,24.98,24.89,24.96,115416.0,23.7626,23.8199,23.734,23.8008,115416.0
2021-09-01 14:40:00,24.96,25.09,24.95,25.08,157590.0,23.8008,23.9247,23.7912,23.9152,157590.0
2021-09-01 14:45:00,25.08,25.08,25.03,25.03,38764.0,23.9152,23.9152,23.8675,23.8675,38764.0
2021-09-01 14:50:00,25.04,25.04,25.0,25.02,42974.0,23.8771,23.8771,23.8389,23.858,42974.0
2021-09-01 14:55:00,25.02,25.05,24.99,25.05,60985.0,23.858,23.8866,23.8294,23.8866,60985.0
2021-09-01 15:00:00,25.04,25.05,24.99,25.02,72485.0,23.8771,23.8866,23.8294,23.858,72485.0
2021-09-01 15:05:00,25.02,25.02,24.93,24.94,63752.0,23.858,23.858,23.7722,23.7817,63752.0
2021-09-01 15:10:00,24.94,24.99,24.92,24.96,116874.0,23.7817,23.8294,23.7626,23.8008,116874.0
2021-09-01 15:15:00,24.97,24.97,24.93,24.94,103303.0,23.8103,23.8103,23.7722,23.7817,103303.0
2021-09-01 15:20:00,24.95,25.05,24.93,25.05,167449.0,23.7912,23.8866,23.7722,23.8866,167449.0
2021-09-01 15:25:00,25.05,25.1,25.04,25.07,203486.0,23.8866,23.9343,23.8771,23.9057,203486.0
2021-09-01 15:30:00,25.07,25.15,25.07,25.12,151836.0,23.9057,23.982,23.9057,23.9534,151836.0
2021-09-01 15:35:00,25.13,25.17,25.1,25.11,170151.0,23.9629,24.001,23.9343,23.9438,170151.0
2021-09-01 15:40:00,25.11,25.17,25.1,25.12,145597.0,23.9438,24.001,23.9343,23.9534,145597.0
2021-09-01 15:45:00,25.11,25.17,25.1,25.17,134756.0,23.9438,24.001,23.9343,24.001,134756.0
2021-09-01 15:50:00,25.16,25.17,25.08,25.11,234896.0,23.9915,24.001,23.9152,23.9438,234896.0
2021-09-01 15:55:00,25.12,25.12,25.05,25.07,420425.0,23.9534,23.9534,23.8866,23.9057,420425.0
2021-09-02 09:30:00,25.56,25.93,25.49,25.88,972658.0,24.3729,24.7257,24.3062,24.6781,972658.0
2021-09-02 09:35:00,25.87,25.88,25.54,25.6,365185.0,24.6685,24.6781,24.3538,24.4111,365185.0
2021-09-02 09:40:00,25.6,25.77,25.53,25.73,535817.0,24.4111,24.5732,24.3443,24.535,535817.0
2021-09-02 09:45:00,25.73,25.83,25.69,25.72,219928.0,24.535,24.6304,24.4969,24.5255,219928.0
2021-09-02 09:50:00,25.71,25.84,25.62,25.83,166920.0,24.516,24.6399,24.4301,24.6304,166920.0
2021-09-02 09:55:00,25.84,25.94,25.81,25.93,221771.0,24.6399,24.7353,24.6113,24.7257,221771.0
2021-09-02 10:00:00,25.92,26.16,25.92,26.12,592216.0,24.7162,24.9451,24.7162,24.9069,592216.0
2021-09-02 10:05:00,26.11,26.3,26.09,26.25,434948.0,24.8974,25.0786,24.8783,25.0309,434948.0
2021-09-02 10:10:00,26.24,26.24,26.11,26.14,396563.0,25.0213,25.0213,24.8974,24.926,396563.0
2021-09-02 10:15:00,26.13,26.29,26.05,26.27,318965.0,24.9164,25.069,24.8402,25.0499,318965.0
2021-09-02 10:20:00,26.27,26.4,26.23,26.35,343484.0,25.0499,25.1739,25.0118,25.1262,343484.0
2021-09-02 10:25:00,26.36,26.37,26.26,26.36,173949.0,25.1358,25.1453,25.0404,25.1358,173949.0
2021-09-02 10:30:00,26.36,26.49,26.36,26.43,323491.0,25.1358,25.2597,25.1358,25.2025,323491.0
2021-09-02 10:35:00,26.42,26.49,26.37,26.42,362049.0,25.193,25.2597,25.1453,25.193,362049.0
2021-09-02 10:40:00,26.42,26.54,26.41,26.51,338932.0,25.193,25.3074,25.1834,25.2788,338932.0
2021-09-02 10:45:00,26.51,26.59,26.47,26.58,239825.0,25.2788,25.3551,25.2407,25.3455,239825.0
2021-09-02 10:50:00,26.59,26.62,26.5,26.53,196394.0,25.3551,25.3837,25.2693,25.2979,196394.0
2021-09-02 10:55:00,26.54,26.58,26.52,26.53,218517.0,25.3074,25.3455,25.2883,25.2979,218517.0
2021-09-02 11:00:00,26.52,26.65,26.52,26.63,274845.0,25.2883,25.4123,25.2883,25.3932,274845.0
2021-09-02 11:05:00,26.63,26.72,26.62,26.67,326381.0,25.3932,25.479,25.3837,25.4314,326381.0
2021-09-02 11:10:00,26.66,26.73,26.61,26.71,280559.0,25.4218,25.4886,25.3742,25.4695,280559.0
2021-09-02 11:15:00,26.71,26.73,26.63,26.64,227886.0,25.4695,25.4886,25.3932,25.4028,227886.0
2021-09-02 11:20:00,26.64,26.69,26.56,26.64,247437.0,25.4028,25.4504,25.3265,25.4028,247437.0
2021-09-02 11:25:00,26.64,26.69,26.59,26.66,280862.0,25.4028,25.4504,25.3551,25.4218,280862.0
2021-09-02 11:30:00,26.65,26.7,26.59,26.63,189781.0,25.4123,25.46,25.3551,25.3932,189781.0
2021-09-02 11:35:00,26.63,26.66,26.58,26.59,230987.0,25.3932,25.4218,25.3455,25.3551,230987.0
2021-09-02 11:40:00,26.6,26.73,26.6,26.73,432788.0,25.3646,25.4886,25.3646,25.4886,432788.0
2021-09-02 11:45:00,26.72,26.77,26.71,26.75,193025.0,25.479,25.5267,25.4695,25.5077,193025.0
2021-09-02 11:50:00,26.74,26.79,26.73,26.76,185671.0,25.4981,25.5458,25.4886,25.5172,185671.0
2021-09-02 11:55:00,26.76,26.8,26.73,26.76,97796.0,25.5172,25.5553,25.4886,25.5172,97796.0
2021-09-02 12:00:00,26.76,26.79,26.7,26.73,289860.0,25.5172,25.5458,25.46,25.4886,289860.0
2021-09-02 12:05:00,26.72,26.87,26.69,26.83,379932.0,25.479,25.6221,25.4504,25.5839,379932.0
2021-09-02 12:10:00,26.82,26.86,26.77,26.86,168173.0,25.5744,25.6125,25.5267,25.6125,168173.0
2021-09-02 12:15:00,26.85,26.87,26.79,26.81,175543.0,25.603,25.6221,25.5458,25.5649,175543.0
2021-09-02 12:20:00,26.81,26.85,26.76,26.85,184721.0,25.5649,25.603,25.5172,25.603,184721.0
2021-09-02 12:25:00,26.85,26.86,26.78,26.84,170155.0,25.603,25.6125,25.5363,25.5935,170155.0
2021-09-02 12:30:00,26.84,26.85,26.77,26.81,182305.0,25.5935,25.603,25.5267,25.5649,182305.0
2021-09-02 12:35:00,26.8,26.89,26.79,26.86,272274.0,25.5553,25.6412,25.5458,25.6125,272274.0
2021-09-02 12:40:00,26.87,26.91,26.85,26.89,125813.0,25.6221,25.6602,25.603,25.6412,125813.0
2021-09-02 12:45:00,26.88,26.9,26.84,26.88,132247.0,25.6316,25.6507,25.5935,25.6316,132247.0
2021-09-02 12:50:00,26.88,26.93,26.86,26.91,132406.0,25.6316,25.6793,25.6125,25.6602,132406.0
2021-09-02 12:55:00,26.91,26.92,26.87,26.89,111110.0,25.6602,25.6698,25.6221,25.6412,111110.0
2021-09-02 13:00:00,26.89,26.91,26.84,26.86,138102.0,25.6412,25.6602,25.5935,25.6125,138102.0
2021-09-02 13:05:00,26.85,26.93,26.82,26.9,155191.0,25.603,25.6793,25.5744,25.6507,155191.0
2021-09-02 13:10:00,26.91,26.92,26.79,26.8,220087.0,25.6602,25.6698,25.5458,25.5553,220087.0
2021-09-02 13:15:00,26.8,26.87,26.77,26.77,126832.0,25.5553,25.6221,25.5267,25.5267,126832.0
2021-09-02 13:20:00,26.77,26.8,26.74,26.75,125266.0,25.5267,25.5553,25.4981,25.5077,125266.0
2021-09-02 13:25:00,26.75,26.77,26.64,26.67,193751.0,25.5077,25.5267,25.4028,25.4314,193751.0
2021-09-02 13:30:00,26.67,26.72,26.65,26.69,165850.0,25.4314,25.479,25.4123,25.4504,165850.0
2021-09-02 13:35:00,26.69,26.7,26.61,26.67,140686.0,25.4504,25.46,25.3742,25.4314,140686.0
2021-09-02 13:40:00,26.67,26.7,26.63,26.66,123861.0,25.4314,25.46,25.3932,25.4218,123861.0
2021-09-02 13:45:00,26.67,26.67,26.62,26.63,79813.0,25.4314,25.4314,25.3837,25.3932,79813.0
2021-09-02 13:50:00,26.64,26.65,26.58,26.59,122724.0,25.4028,25.4123,25.3455,25.3551,122724.0
2021-09-02 13:55:00,26.58,26.65,26.58,26.6,176057.0,25.3455,25.4123,25.3455,25.3646,176057.0
2021-09-02 14:00:00,26.6,26.62,26.53,26.58,356317.0,25.3646,25.3837,25.2979,25.3455,356317.0
2021-09-02 14:05:00,26.58,26.6,26.49,26.55,158290.0,25.3455,25.3646,25.2597,25.3169,158290.0
2021-09-02 14:10:00,26.55,26.56,26.47,26.49,97641.0,25.3169,25.3265,25.2407,25.2597,97641.0
2021-09-02 14:15:00,26.5,26.54,26.48,26.54,87029.0,25.2693,25.3074,25.2502,25.3074,87029.0
2021-09-02 14:20:00,26.54,26.59,26.5,26.51,104630.0,25.3074,25.3551,25.2693,25.2788,104630.0
2021-09-02 14:25:00,26.51,26.57,26.47,26.5,101465.0,25.2788,25.336,25.2407,25.2693,101465.0
2021-09-02 14:30:00,26.5,26.53,26.47,26.51,97841.0,25.2693,25.2979,25.2407,25.2788,97841.0
2021-09-02 14:35:00,26.51,26.52,26.46,26.5,98012.0,25.2788,25.2883,25.2311,25.2693,98012.0
2021-09-02 14:40:00,26.5,26.54,26.49,26.54,66091.0,25.2693,25.3074,25.2597,25.3074,66091.0
2021-09-02 14:45:00,26.54,26.56,26.51,26.52,124832.0,25.3074,25.3265,25.2788,25.2883,124832.0
2021-09-02 14:50:00,26.53,26.55,26.51,26.53,74545.0,25.2979,25.3169,25.2788,25.2979,74545.0
2021-09-02 14:55:00,26.53,26.6,26.52,26.59,99730.0,25.2979,25.3646,25.2883,25.3551,99730.0
2021-09-02 15:00:00,26.59,26.7,26.59,26.66,219403.0,25.3551,25.46,25.3551,25.4218,219403.0
2021-09-02 15:05:00,26.67,26.68,26.63,26.64,85375.0,25.4314,25.4409,25.3932,25.4028,85375.0
2021-09-02 15:10:00,26.64,26.66,26.59,26.64,152082.0,25.4028,25.4218,25.3551,25.4028,152082.0
2021-09-02 15:15:00,26.64,26.67,26.63,26.64,156353.0,25.4028,25.4314,25.3932,25.4028,156353.0
2021-09-02 15:20:00,26.64,26.65,26.52,26.54,82869.0,25.4028,25.4123,25.2883,25.3074,82869.0
2021-09-02 15:25:00,26.53,26.58,26.52,26.54,261062.0,25.2979,25.3455,25.2883,25.3074,261062.0
2021-09-02 15:30:00,26.54,26.55,26.48,26.5,251370.0,25.3074,25.3169,25.2502,25.2693,251370.0
2021-09-02 15:35:00,26.51,26.52,26.46,26.48,186803.0,25.2788,25.2883,25.2311,25.2502,186803.0
2021-09-02 15:40:00,26.48,26.5,26.44,26.46,210429.0,25.2502,25.2693,25.212,25.2311,210429.0
2021-09-02 15:45:00,26.46,26.49,26.44,26.46,245078.0,25.2311,25.2597,25.212,25.2311,245078.0
2021-09-02 15:50:00,26.46,26.56,26.45,26.48,442704.0,25.2311,25.3265,25.2216,25.2502,442704.0
2021-09-02 15:55:00,26.47,26.59,26.45,26.57,953866.0,25.2407,25.3551,25.2216,25.336,953866.0
2021-09-03 09:30:00,26.4,26.67,26.22,26.67,742740.0,25.1739,25.4314,25.0023,25.4314,742740.0
2021-09-03 09:35:00,26.68,26.78,26.4,26.4,556849.0,25.4409,25.5363,25.1739,25.1739,556849.0
2021-09-03 09:40:00,26.4,26.6,26.38,26.53,281752.0,25.1739,25.3646,25.1548,25.2979,281752.0
2021-09-03 09:45:00,26.52,26.87,26.52,26.8,334243.0,25.2883,25.6221,25.2883,25.5553,334243.0
2021-09-03 09:50:00,26.8,26.84,26.68,26.69,226494.0,25.5553,25.5935,25.4409,25.4504,226494.0
2021-09-03 09:55:00,26.71,26.73,26.49,26.5,160435.0,25.4695,25.4886,25.2597,25.2693,160435.0
2021-09-03 10:00:00,26.5,26.5,26.32,26.42,304417.0,25.2693,25.2693,25.0976,25.193,304417.0
2021-09-03 10:05:00,26.4,26.41,26.28,26.37,177078.0,25.1739,25.1834,25.0595,25.1453,177078.0
2021-09-03 10:10:00,26.36,26.51,26.36,26.49,266241.0,25.1358,25.2788,25.1358,25.2597,266241.0
2021-09-03 10:15:00,26.49,26.59,26.48,26.51,199663.0,25.2597,25.3551,25.2502,25.2788,199663.0
2021-09-03 10:20:00,26.51,26.56,26.42,26.42,120809.0,25.2788,25.3265,25.193,25.193,120809.0
2021-09-03 10:25:00,26.42,26.42,26.24,26.26,244100.0,25.193,25.193,25.0213,25.0404,244100.0
2021-09-03 10:30:00,26.26,26.29,26.21,26.23,147002.0,25.0404,25.069,24.9927,25.0118,147002.0
2021-09-03 10:35:00,26.23,26.27,26.13,26.17,227860.0,25.0118,25.0499,24.9164,24.9546,227860.0
2021-09-03 10:40:00,26.18,26.23,26.12,26.16,144289.0,24.9641,25.0118,24.9069,24.9451,144289.0
2021-09-03 10:45:00,26.17,26.17,26.03,26.04,207561.0,24.9546,24.9546,24.8211,24.8306,207561.0
2021-09-03 10:50:00,26.04,26.13,26.03,26.09,163780.0,24.8306,24.9164,24.8211,24.8783,163780.0
2021-09-03 10:55:00,26.07,26.18,26.06,26.14,201392.0,24.8592,24.9641,24.8497,24.926,201392.0
2021-09-03 11:00:00,26.15,26.2,26.13,26.16,110404.0,24.9355,24.9832,24.9164,24.9451,110404.0
2021-09-03 11:05:00,26.16,26.16,26.05,26.14,121722.0,24.9451,24.9451,24.8402,24.926,121722.0
2021-09-03 11:10:00,26.14,26.14,26.02,26.03,112593.0,24.926,24.926,24.8116,24.8211,112593.0
2021-09-03 11:15:00,26.03,26.05,25.97,26.0,155879.0,24.8211,24.8402,24.7639,24.7925,155879.0
2021-09-03 11:20:00,25.99,26.0,25.94,25.99,163009.0,24.7829,24.7925,24.7353,24.7829,163009.0
2021-09-03 11:25:00,25.99,26.0,25.9,25.98,111179.0,24.7829,24.7925,24.6971,24.7734,111179.0
2021-09-03 11:30:00,25.97,25.99,25.92,25.95,94979.0,24.7639,24.7829,24.7162,24.7448,94979.0
2021-09-03 11:35:00,25.95,26.01,25.92,25.99,73010.0,24.7448,24.802,24.7162,24.7829,73010.0
2021-09-03 11:40:00,25.99,26.03,25.94,26.02,149172.0,24.7829,24.8211,24.7353,24.8116,149172.0
2021-09-03 11:45:00,26.02,26.1,25.99,26.07,87517.0,24.8116,24.8878,24.7829,24.8592,87517.0
2021-09-03 11:50:00,26.08,26.08,26.04,26.08,62753.0,24.8688,24.8688,24.8306,24.8688,62753.0
2021-09-03 11:55:00,26.07,26.1,26.0,26.02,81001.0,24.8592,24.8878,24.7925,24.8116,81001.0
2021-09-03 12:00:00,26.02,26.02,25.93,25.94,84946.0,24.8116,24.8116,24.7257,24.7353,84946.0
2021-09-03 12:05:00,25.95,25.97,25.91,25.92,81468.0,24.7448,24.7639,24.7067,24.7162,81468.0
2021-09-03 12:10:00,25.92,25.92,25.86,25.89,211615.0,24.7162,24.7162,24.659,24.6876,211615.0
2021-09-03 12:15:00,25.88,25.93,25.87,25.89,123433.0,24.6781,24.7257,24.6685,24.6876,123433.0
2021-09-03 12:20:00,25.9,25.94,25.89,25.94,72646.0,24.6971,24.7353,24.6876,24.7353,72646.0
2021-09-03 12:25:00,25.94,26.0,25.93,25.99,51469.0,24.7353,24.7925,24.7257,24.7829,51469.0
2021-09-03 12:30:00,25.99,25.99,25.94,25.95,90604.0,24.7829,24.7829,24.7353,24.7448,90604.0
2021-09-03 12:35:00,25.94,25.94,25.91,25.92,58289.0,24.7353,24.7353,24.7067,24.7162,58289.0
2021-09-03 12:40:00,25.93,26.05,25.89,26.04,62187.0,24.7257,24.8402,24.6876,24.8306,62187.0
2021-09-03 12:45:00,26.04,26.04,25.98,26.01,83923.0,24.8306,24.8306,24.7734,24.802,83923.0
2021-09-03 12:50:00,26.0,26.02,25.95,25.99,66389.0,24.7925,24.8116,24.7448,24.7829,66389.0
2021-09-03 12:55:00,25.99,25.99,25.94,25.97,60310.0,24.7829,24.7829,24.7353,24.7639,60310.0
2021-09-03 13:00:00,25.97,26.03,25.92,26.03,207342.0,24.7639,24.8211,24.7162,24.8211,207342.0
2021-09-03 13:05:00,26.03,26.03,25.98,26.0,156460.0,24.8211,24.8211,24.7734,24.7925,156460.0
2021-09-03 13:10:00,26.01,26.06,26.0,26.06,37796.0,24.802,24.8497,24.7925,24.8497,37796.0
2021-09-03 13:15:00,26.05,26.06,25.96,25.96,101419.0,24.8402,24.8497,24.7543,24.7543,101419.0
2021-09-03 13:20:00,25.96,26.02,25.96,26.0,39857.0,24.7543,24.8116,24.7543,24.7925,39857.0
2021-09-03 13:25:00,26.0,26.0,25.96,25.98,28633.0,24.7925,24.7925,24.7543,24.7734,28633.0
2021-09-03 13:30:00,25.98,25.99,25.96,25.97,65111.0,24.7734,24.7829,24.7543,24.7639,65111.0
2021-09-03 13:35:00,25.96,26.0,25.95,25.99,58218.0,24.7543,24.7925,24.7448,24.7829,58218.0
2021-09-03 13:40:00,25.99,25.99,25.87,25.91,224285.0,24.7829,24.7829,24.6685,24.7067,224285.0
2021-09-03 13:45:00,25.9,25.92,25.87,25.88,66195.0,24.6971,24.7162,24.6685,24.6781,66195.0
2021-09-03 13:50:00,25.88,25.9,25.87,25.89,45265.0,24.6781,24.6971,24.6685,24.6876,45265.0
2021-09-03 13:55:00,25.89,25.91,25.87,25.89,39328.0,24.6876,24.7067,24.6685,24.6876,39328.0
2021-09-03 14:00:00,25.9,25.91,25.86,25.9,70330.0,24.6971,24.7067,24.659,24.6971,70330.0
2021-09-03 14:05:00,25.91,25.98,25.9,25.98,96121.0,24.7067,24.7734,24.6971,24.7734,96121.0
2021-09-03 14:10:00,25.98,26.0,25.96,25.98,94212.0,24.7734,24.7925,24.7543,24.7734,94212.0
2021-09-03 14:15:00,25.98,26.08,25.98,26.06,105134.0,24.7734,24.8688,24.7734,24.8497,105134.0
2021-09-03 14:20:00,26.06,26.09,26.04,26.05,59714.0,24.8497,24.8783,24.8306,24.8402,59714.0
2021-09-03 14:25:00,26.04,26.05,26.01,26.02,65981.0,24.8306,24.8402,24.802,24.8116,65981.0
2021-09-03 14:30:00,26.02,26.04,25.96,25.96,91078.0,24.8116,24.8306,24.7543,24.7543,91078.0
2021-09-03 14:35:00,25.97,25.99,25.96,25.98,53093.0,24.7639,24.7829,24.7543,24.7734,53093.0
2021-09-03 14:40:00,25.98,25.98,25.94,25.94,44239.0,24.7734,24.7734,24.7353,24.7353,44239.0
2021-09-03 14:45:00,25.94,25.95,25.92,25.95,63875.0,24.7353,24.7448,24.7162,24.7448,63875.0
2021-09-03 14:50:00,25.95,25.97,25.94,25.94,54630.0,24.7448,24.7639,24.7353,24.7353,54630.0
2021-09-03 14:55:00,25.94,25.96,25.91,25.94,58395.0,24.7353,24.7543,24.7067,24.7353,58395.0
2021-09-03 15:00:00,25.94,25.97,25.91,25.94,66520.0,24.7353,24.7639,24.7067,24.7353,66520.0
2021-09-03 15:05:00,25.95,25.97,25.92,25.95,76652.0,24.7448,24.7639,24.7162,24.7448,76652.0
2021-09-03 15:10:00,25.96,25.96,25.93,25.96,88429.0,24.7543,24.7543,24.7257,24.7543,88429.0
2021-09-03 15:15:00,25.95,25.96,25.85,25.89,219256.0,24.7448,24.7543,24.6495,24.6876,219256.0
2021-09-03 15:20:00,25.89,25.89,25.84,25.86,156272.0,24.6876,24.6876,24.6399,24.659,156272.0
2021-09-03 15:25:00,25.87,25.88,25.79,25.8,135482.0,24.6685,24.6781,24.5922,24.6018,135482.0
2021-09-03 15:30:00,25.8,25.88,25.8,25.88,125028.0,24.6018,24.6781,24.6018,24.6781,125028.0
2021-09-03 15:35:00,25.87,25.89,25.83,25.84,175068.0,24.6685,24.6876,24.6304,24.6399,175068.0
2021-09-03 15:40:00,25.84,25.86,25.82,25.84,285662.0,24.6399,24.659,24.6208,24.6399,285662.0
2021-09-03 15:45:00,25.85,25.85,25.78,25.82,334752.0,24.6495,24.6495,24.5827,24.6208,334752.0
2021-09-03 15:50:00,25.83,25.9,25.82,25.87,235824.0,24.6304,24.6971,24.6208,24.6685,235824.0
2021-09-03 15:55:00,25.87,25.93,25.85,25.93,587875.0,24.6685,24.7257,24.6495,24.7257,587875.0
2021-09-07 09:30:00,25.65,26.06,25.52,25.78,535790.0,24.4587,24.8497,24.3348,24.5827,535790.0
2021-09-07 09:35:00,25.77,26.04,25.7,25.98,316393.0,24.5732,24.8306,24.5064,24.7734,316393.0
2021-09-07 09:40:00,25.99,26.16,25.97,26.14,282216.0,24.7829,24.9451,24.7639,24.926,282216.0
2021-09-07 09:45:00,26.15,26.38,26.1,26.36,286723.0,24.9355,25.1548,24.8878,25.1358,286723.0
2021-09-07 09:50:00,26.35,26.38,26.25,26.26,300042.0,25.1262,25.1548,25.0309,25.0404,300042.0
2021-09-07 09:55:00,26.26,26.33,26.04,26.04,259465.0,25.0404,25.1072,24.8306,24.8306,259465.0
2021-09-07 10:00:00,26.05,26.28,26.05,26.24,241565.0,24.8402,25.0595,24.8402,25.0213,241565.0
2021-09-07 10:05:00,26.24,26.27,26.05,26.1,188415.0,25.0213,25.0499,24.8402,24.8878,188415.0
2021-09-07 10:10:00,26.08,26.17,26.0,26.08,213522.0,24.8688,24.9546,24.7925,24.8688,213522.0
2021-09-07 10:15:00,26.08,26.12,26.04,26.07,174209.0,24.8688,24.9069,24.8306,24.8592,174209.0
2021-09-07 10:20:00,26.07,26.18,25.92,25.93,131480.0,24.8592,24.9641,24.7162,24.7257,131480.0
2021-09-07 10:25:00,25.93,25.93,25.81,25.83,127655.0,24.7257,24.7257,24.6113,24.6304,127655.0
2021-09-07 10:30:00,25.84,25.84,25.69,25.73,251127.0,24.6399,24.6399,24.4969,24.535,251127.0
2021-09-07 10:35:00,25.73,25.83,25.68,25.81,210729.0,24.535,24.6304,24.4873,24.6113,210729.0
2021-09-07 10:40:00,25.8,25.81,25.72,25.77,94832.0,24.6018,24.6113,24.5255,24.5732,94832.0
2021-09-07 10:45:00,25.76,25.8,25.69,25.7,105094.0,24.5636,24.6018,24.4969,24.5064,105094.0
2021-09-07 10:50:00,25.69,25.78,25.66,25.75,121265.0,24.4969,24.5827,24.4683,24.5541,121265.0
2021-09-07 10:55:00,25.74,25.8,25.71,25.76,155647.0,24.5446,24.6018,24.516,24.5636,155647.0
2021-09-07 11:00:00,25.74,25.74,25.65,25.7,136745.0,24.5446,24.5446,24.4587,24.5064,136745.0
2021-09-07 11:05:00,25.69,25.7,25.59,25.6,85293.0,24.4969,24.5064,24.4015,24.4111,85293.0
2021-09-07 11:10:00,25.6,25.69,25.53,25.67,138666.0,24.4111,24.4969,24.3443,24.4778,138666.0
2021-09-07 11:15:00,25.67,25.67,25.57,25.65,221528.0,24.4778,24.4778,24.3825,24.4587,221528.0
2021-09-07 11:20:00,25.64,25.68,25.57,25.68,130334.0,24.4492,24.4873,24.3825,24.4873,130334.0
2021-09-07 11:25:00,25.68,25.8,25.65,25.76,127993.0,24.4873,24.6018,24.4587,24.5636,127993.0
2021-09-07 11:30:00,25.77,25.8,25.75,25.77,110582.0,24.5732,24.6018,24.5541,24.5732,110582.0
2021-09-07 11:35:00,25.77,25.83,25.74,25.75,77365.0,24.5732,24.6304,24.5446,24.5541,77365.0
2021-09-07 11:40:00,25.75,25.76,25.7,25.75,91448.0,24.5541,24.5636,24.5064,24.5541,91448.0
2021-09-07 11:45:00,25.75,25.76,25.7,25.71,52201.0,24.5541,24.5636,24.5064,24.516,52201.0
2021-09-07 11:50:00,25.7,25.71,25.57,25.58,173586.0,24.5064,24.516,24.3825,24.392,173586.0
2021-09-07 11:55:00,25.57,25.6,25.53,25.58,147291.0,24.3825,24.4111,24.3443,24.392,147291.0
2021-09-07 12:00:00,25.58,25.68,25.56,25.67,62371.0,24.392,24.4873,24.3729,24.4778,62371.0
2021-09-07 12:05:00,25.68,25.7,25.66,25.67,46754.0,24.4873,24.5064,24.4683,24.4778,46754.0
2021-09-07 12:10:00,25.67,25.71,25.61,25.62,58335.0,24.4778,24.516,24.4206,24.4301,58335.0
2021-09-07 12:15:00,25.61,25.62,25.57,25.58,43824.0,24.4206,24.4301,24.3825,24.392,43824.0
2021-09-07 12:20:00,25.58,25.6,25.56,25.56,69514.0,24.392,24.4111,24.3729,24.3729,69514.0
2021-09-07 12:25:00,25.56,25.66,25.54,25.63,103172.0,24.3729,24.4683,24.3538,24.4397,103172.0
2021-09-07 12:30:00,25.63,25.67,25.62,25.67,36365.0,24.4397,24.4778,24.4301,24.4778,36365.0
2021-09-07 12:35:00,25.67,25.68,25.63,25.66,70873.0,24.4778,24.4873,24.4397,24.4683,70873.0
2021-09-07 12:40:00,25.65,25.75,25.65,25.73,63066.0,24.4587,24.5541,24.4587,24.535,63066.0
2021-09-07 12:45:00,25.73,25.75,25.7,25.72,58730.0,24.535,24.5541,24.5064,24.5255,58730.0
2021-09-07 12:50:00,25.72,25.72,25.64,25.67,212106.0,24.5255,24.5255,24.4492,24.4778,212106.0
2021-09-07 12:55:00,25.67,25.68,25.61,25.63,44202.0,24.4778,24.4873,24.4206,24.4397,44202.0
2021-09-07 13:00:00,25.64,25.67,25.6,25.64,47157.0,24.4492,24.4778,24.4111,24.4492,47157.0
2021-09-07 13:05:00,25.64,25.64,25.59,25.63,93837.0,24.4492,24.4492,24.4015,24.4397,93837.0
2021-09-07 13:10:00,25.62,25.7,25.59,25.7,49945.0,24.4301,24.5064,24.4015,24.5064,49945.0
2021-09-07 13:15:00,25.7,25.75,25.69,25.75,41324.0,24.5064,24.5541,24.4969,24.5541,41324.0
2021-09-07 13:20:00,25.75,25.76,25.67,25.68,49277.0,24.5541,24.5636,24.4778,24.4873,49277.0
2021-09-07 13:25:00,25.68,25.7,25.68,25.7,43106.0,24.4873,24.5064,24.4873,24.5064,43106.0
2021-09-07 13:30:00,25.69,25.72,25.67,25.72,23450.0,24.4969,24.5255,24.4778,24.5255,23450.0
2021-09-07 13:35:00,25.72,25.76,25.7,25.75,45207.0,24.5255,24.5636,24.5064,24.5541,45207.0
2021-09-07 13:40:00,25.76,25.79,25.74,25.78,60210.0,24.5636,24.5922,24.5446,24.5827,60210.0
2021-09-07 13:45:00,25.78,25.81,25.77,25.81,48509.0,24.5827,24.6113,24.5732,24.6113,48509.0
2021-09-07 13:50:00,25.81,25.83,25.77,25.82,22877.0,24.6113,24.6304,24.5732,24.6208,22877.0
2021-09-07 13:55:00,25.83,25.85,25.8,25.82,46355.0,24.6304,24.6495,24.6018,24.6208,46355.0
2021-09-07 14:00:00,25.82,25.82,25.76,25.77,29416.0,24.6208,24.6208,24.5636,24.5732,29416.0
2021-09-07 14:05:00,25.77,25.78,25.7,25.73,67093.0,24.5732,24.5827,24.5064,24.535,67093.0
2021-09-07 14:10:00,25.72,25.76,25.71,25.76,56684.0,24.5255,24.5636,24.516,24.5636,56684.0
2021-09-07 14:15:00,25.76,25.77,25.71,25.72,35780.0,24.5636,24.5732,24.516,24.5255,35780.0
2021-09-07 14:20:00,25.72,25.73,25.7,25.72,46599.0,24.5255,24.535,24.5064,24.5255,46599.0
2021-09-07 14:25:00,25.71,25.73,25.69,25.71,32358.0,24.516,24.535,24.4969,24.516,32358.0
2021-09-07 14:30:00,25.72,25.76,25.71,25.76,29889.0,24.5255,24.5636,24.516,24.5636,29889.0
2021-09-07 14:35:00,25.76,25.77,25.74,25.76,28981.0,24.5636,24.5732,24.5446,24.5636,28981.0
2021-09-07 14:40:00,25.76,25.76,25.68,25.68,208127.0,24.5636,24.5636,24.4873,24.4873,208127.0
2021-09-07 14:45:00,25.69,25.71,25.66,25.66,98596.0,24.4969,24.516,24.4683,24.4683,98596.0
2021-09-07 14:50:00,25.67,25.67,25.64,25.67,155609.0,24.4778,24.4778,24.4492,24.4778,155609.0
2021-09-07 14:55:00,25.68,25.68,25.61,25.62,136133.0,24.4873,24.4873,24.4206,24.4301,136133.0
2021-09-07 15:00:00,25.62,25.67,25.61,25.64,178030.0,24.4301,24.4778,24.4206,24.4492,178030.0
2021-09-07 15:05:00,25.64,25.67,25.62,25.64,57134.0,24.4492,24.4778,24.4301,24.4492,57134.0
2021-09-07 15:10:00,25.64,25.66,25.62,25.64,68080.0,24.4492,24.4683,24.4301,24.4492,68080.0
2021-09-07 15:15:00,25.64,25.68,25.64,25.65,42171.0,24.4492,24.4873,24.4492,24.4587,42171.0
2021-09-07 15:20:00,25.65,25.68,25.63,25.67,30769.0,24.4587,24.4873,24.4397,24.4778,30769.0
2021-09-07 15:25:00,25.66,25.72,25.65,25.65,93997.0,24.4683,24.5255,24.4587,24.4587,93997.0
2021-09-07 15:30:00,25.65,25.7,25.64,25.69,138167.0,24.4587,24.5064,24.4492,24.4969,138167.0
2021-09-07 15:35:00,25.69,25.73,25.67,25.71,144588.0,24.4969,24.535,24.4778,24.516,144588.0
2021-09-07 15:40:00,25.71,25.73,25.69,25.71,143406.0,24.516,24.535,24.4969,24.516,143406.0
2021-09-07 15:45:00,25.71,25.75,25.7,25.74,137357.0,24.516,24.5541,24.5064,24.5446,137357.0
2021-09-07 15:50:00,25.74,25.76,25.68,25.69,241005.0,24.5446,24.5636,24.4873,24.4969,241005.0
2021-09-07 15:55:00,25.69,25.72,25.66,25.66,499851.0,24.4969,24.5255,24.4683,24.4683,499851.0
2021-09-08 09:30:00,25.96,26.21,25.88,26.08,542661.0,24.7543,24.9927,24.6781,24.8688,542661.0
2021-09-08 09:35:00,26.11,26.12,25.86,25.92,293861.0,24.8974,24.9069,24.659,24.7162,293861.0
2021-09-08 09:40:00,25.91,26.05,25.88,25.96,310202.0,24.7067,24.8402,24.6781,24.7543,310202.0
2021-09-08 09:45:00,25.95,26.02,25.82,25.88,317942.0,24.7448,24.8116,24.6208,24.6781,317942.0
2021-09-08 09:50:00,25.87,25.92,25.79,25.81,203556.0,24.6685,24.7162,24.5922,24.6113,203556.0
2021-09-08 09:55:00,25.8,25.86,25.69,25.75,293189.0,24.6018,24.659,24.4969,24.5541,293189.0
2021-09-08 10:00:00,25.75,25.91,25.64,25.66,219368.0,24.5541,24.7067,24.4492,24.4683,219368.0
2021-09-08 10:05:00,25.67,25.7,25.59,25.7,216195.0,24.4778,24.5064,24.4015,24.5064,216195.0
2021-09-08 10:10:00,25.7,25.7,25.58,25.64,176450.0,24.5064,24.5064,24.392,24.4492,176450.0
2021-09-08 10:15:00,25.63,25.63,25.55,25.58,140930.0,24.4397,24.4397,24.3634,24.392,140930.0
2021-09-08 10:20:00,25.57,25.61,25.5,25.53,227177.0,24.3825,24.4206,24.3157,24.3443,227177.0
2021-09-08 10:25:00,25.53,25.54,25.36,25.37,246558.0,24.3443,24.3538,24.1822,24.1917,246558.0
2021-09-08 10:30:00,25.37,25.37,25.27,25.27,216100.0,24.1917,24.1917,24.0964,24.0964,216100.0
2021-09-08 10:35:00,25.28,25.29,25.11,25.12,259330.0,24.1059,24.1155,23.9438,23.9534,259330.0
2021-09-08 10:40:00,25.11,25.12,25.01,25.04,251398.0,23.9438,23.9534,23.8485,23.8771,251398.0
2021-09-08 10:45:00,25.04,25.08,24.94,25.06,395806.0,23.8771,23.9152,23.7817,23.8961,395806.0
2021-09-08 10:50:00,25.07,25.08,24.88,24.88,298158.0,23.9057,23.9152,23.7245,23.7245,298158.0
2021-09-08 10:55:00,24.89,24.96,24.83,24.84,330981.0,23.734,23.8008,23.6768,23.6864,330981.0
2021-09-08 11:00:00,24.84,24.97,24.81,24.89,334691.0,23.6864,23.8103,23.6578,23.734,334691.0
2021-09-08 11:05:00,24.89,24.95,24.81,24.91,184398.0,23.734,23.7912,23.6578,23.7531,184398.0
2021-09-08 11:10:00,24.92,24.99,24.92,24.95,119328.0,23.7626,23.8294,23.7626,23.7912,119328.0
2021-09-08 11:15:00,24.94,24.99,24.91,24.98,144499.0,23.7817,23.8294,23.7531,23.8199,144499.0
2021-09-08 11:20:00,24.98,25.0,24.92,24.98,126039.0,23.8199,23.8389,23.7626,23.8199,126039.0
2021-09-08 11:25:00,24.98,25.06,24.93,24.97,214389.0,23.8199,23.8961,23.7722,23.8103,214389.0
2021-09-08 11:30:00,24.97,25.02,24.93,24.95,102176.0,23.8103,23.858,23.7722,23.7912,102176.0
2021-09-08 11:35:00,24.95,24.99,24.92,24.98,131869.0,23.7912,23.8294,23.7626,23.8199,131869.0
2021-09-08 11:40:00,24.99,25.03,24.97,25.01,168333.0,23.8294,23.8675,23.8103,23.8485,168333.0
2021-09-08 11:45:00,25.01,25.03,24.93,24.97,122735.0,23.8485,23.8675,23.7722,23.8103,122735.0
2021-09-08 11:50:00,24.96,24.96,24.87,24.9,104501.0,23.8008,23.8008,23.715,23.7436,104501.0
2021-09-08 11:55:00,24.9,24.94,24.88,24.91,58716.0,23.7436,23.7817,23.7245,23.7531,58716.0
2021-09-08 12:00:00,24.9,25.0,24.86,24.95,125311.0,23.7436,23.8389,23.7054,23.7912,125311.0
2021-09-08 12:05:00,24.95,25.01,24.94,25.01,37980.0,23.7912,23.8485,23.7817,23.8485,37980.0
2021-09-08 12:10:00,25.01,25.06,25.0,25.05,79991.0,23.8485,23.8961,23.8389,23.8866,79991.0
2021-09-08 12:15:00,25.05,25.18,25.04,25.18,114517.0,23.8866,24.0106,23.8771,24.0106,114517.0
2021-09-08 12:20:00,25.18,25.21,25.15,25.16,136189.0,24.0106,24.0392,23.982,23.9915,136189.0
2021-09-08 12:25:00,25.15,25.18,25.12,25.17,92563.0,23.982,24.0106,23.9534,24.001,92563.0
2021-09-08 12:30:00,25.16,25.18,25.13,25.16,57408.0,23.9915,24.0106,23.9629,23.9915,57408.0
2021-09-08 12:35:00,25.17,25.21,25.15,25.18,77687.0,24.001,24.0392,23.982,24.0106,77687.0
2021-09-08 12:40:00,25.18,25.2,25.14,25.15,61881.0,24.0106,24.0296,23.9724,23.982,61881.0
2021-09-08 12:45:00,25.15,25.15,25.08,25.11,79797.0,23.982,23.982,23.9152,23.9438,79797.0
2021-09-08 12:50:00,25.11,25.13,25.08,25.12,88247.0,23.9438,23.9629,23.9152,23.9534,88247.0
2021-09-08 12:55:00,25.11,25.12,25.07,25.12,34468.0,23.9438,23.9534,23.9057,23.9534,34468.0
2021-09-08 13:00:00,25.12,25.13,25.05,25.05,59620.0,23.9534,23.9629,23.8866,23.8866,59620.0
2021-09-08 13:05:00,25.06,25.06,25.0,25.01,43872.0,23.8961,23.8961,23.8389,23.8485,43872.0
2021-09-08 13:10:00,25.01,25.03,24.98,25.0,71000.0,23.8485,23.8675,23.8199,23.8389,71000.0
2021-09-08 13:15:00,24.99,25.01,24.96,25.01,35322.0,23.8294,23.8485,23.8008,23.8485,35322.0
2021-09-08 13:20:00,25.01,25.02,24.96,24.98,35335.0,23.8485,23.858,23.8008,23.8199,35335.0
2021-09-08 13:25:00,24.97,25.01,24.96,25.0,46142.0,23.8103,23.8485,23.8008,23.8389,46142.0
2021-09-08 13:30:00,25.0,25.0,24.96,24.96,42551.0,23.8389,23.8389,23.8008,23.8008,42551.0
2021-09-08 13:35:00,24.96,24.97,24.92,24.94,61102.0,23.8008,23.8103,23.7626,23.7817,61102.0
2021-09-08 13:40:00,24.94,25.01,24.92,25.0,48939.0,23.7817,23.8485,23.7626,23.8389,48939.0
2021-09-08 13:45:00,25.0,25.01,24.98,25.0,36637.0,23.8389,23.8485,23.8199,23.8389,36637.0
2021-09-08 13:50:00,25.0,25.03,24.98,25.01,53231.0,23.8389,23.8675,23.8199,23.8485,53231.0
2021-09-08 13:55:00,25.01,25.01,24.97,24.99,57476.0,23.8485,23.8485,23.8103,23.8294,57476.0
2021-09-08 14:00:00,24.98,25.08,24.95,25.05,87744.0,23.8199,23.9152,23.7912,23.8866,87744.0
2021-09-08 14:05:00,25.04,25.08,25.04,25.07,59777.0,23.8771,23.9152,23.8771,23.9057,59777.0
2021-09-08 14:10:00,25.07,25.07,25.02,25.05,63269.0,23.9057,23.9057,23.858,23.8866,63269.0
2021-09-08 14:15:00,25.05,25.06,24.99,25.01,89418.0,23.8866,23.8961,23.8294,23.8485,89418.0
2021-09-08 14:20:00,25.02,25.03,24.99,24.99,39881.0,23.858,23.8675,23.8294,23.8294,39881.0
2021-09-08 14:25:00,24.98,25.03,24.98,25.02,44325.0,23.8199,23.8675,23.8199,23.858,44325.0
2021-09-08 14:30:00,25.02,25.05,25.0,25.05,63716.0,23.858,23.8866,23.8389,23.8866,63716.0
2021-09-08 14:35:00,25.05,25.11,25.04,25.11,60248.0,23.8866,23.9438,23.8771,23.9438,60248.0
2021-09-08 14:40:00,25.11,25.11,25.06,25.08,42153.0,23.9438,23.9438,23.8961,23.9152,42153.0
2021-09-08 14:45:00,25.08,25.09,25.03,25.03,60183.0,23.9152,23.9247,23.8675,23.8675,60183.0
2021-09-08 14:50:00,25.04,25.08,25.04,25.07,55701.0,23.8771,23.9152,23.8771,23.9057,55701.0
2021-09-08 14:55:00,25.07,25.07,25.03,25.04,27633.0,23.9057,23.9057,23.8675,23.8771,27633.0
2021-09-08 15:00:00,25.04,25.08,25.03,25.07,49718.0,23.8771,23.9152,23.8675,23.9057,49718.0
2021-09-08 15:05:00,25.08,25.09,25.05,25.09,35610.0,23.9152,23.9247,23.8866,23.9247,35610.0
2021-09-08 15:10:00,25.09,25.13,25.08,25.12,65740.0,23.9247,23.9629,23.9152,23.9534,65740.0
2021-09-08 15:15:00,25.11,25.14,25.08,25.1,119823.0,23.9438,23.9724,23.9152,23.9343,119823.0
2021-09-08 15:20:00,25.1,25.11,25.05,25.05,88794.0,23.9343,23.9438,23.8866,23.8866,88794.0
2021-09-08 15:25:00,25.05,25.07,25.02,25.07,113039.0,23.8866,23.9057,23.858,23.9057,113039.0
2021-09-08 15:30:00,25.07,25.11,25.05,25.08,210613.0,23.9057,23.9438,23.8866,23.9152,210613.0
2021-09-08 15:35:00,25.07,25.07,25.01,25.03,124003.0,23.9057,23.9057,23.8485,23.8675,124003.0
2021-09-08 15:40:00,25.03,25.04,24.99,25.0,150259.0,23.8675,23.8771,23.8294,23.8389,150259.0
2021-09-08 15:45:00,25.0,25.01,24.94,24.95,212117.0,23.8389,23.8485,23.7817,23.7912,212117.0
2021-09-08 15:50:00,24.95,24.99,24.93,24.95,300527.0,23.7912,23.8294,23.7722,23.7912,300527.0
2021-09-08 15:55:00,24.96,24.97,24.89,24.91,512339.0,23.8008,23.8103,23.734,23.7531,512339.0
2021-09-09 09:30:00,24.79,24.79,24.39,24.75,855313.0,23.6481,23.6481,23.2665,23.61,855313.0
2021-09-09 09:35:00,24.76,24.86,24.63,24.79,381612.0,23.6195,23.7149,23.4955,23.6481,381612.0
2021-09-09 09:40:00,24.76,25.0,24.74,24.93,323661.0,23.6195,23.8484,23.6004,23.7817,323661.0
2021-09-09 09:45:00,24.93,24.93,24.72,24.77,182196.0,23.7817,23.7817,23.5813,23.629,182196.0
2021-09-09 09:50:00,24.77,24.98,24.76,24.95,134879.0,23.629,23.8294,23.6195,23.8007,134879.0
2021-09-09 09:55:00,24.95,25.11,24.95,25.1,152733.0,23.8007,23.9534,23.8007,23.9438,152733.0
2021-09-09 10:00:00,25.11,25.15,25.0,25.07,232497.0,23.9534,23.9915,23.8484,23.9152,232497.0
2021-09-09 10:05:00,25.06,25.19,25.05,25.18,237362.0,23.9057,24.0297,23.8961,24.0201,237362.0
2021-09-09 10:10:00,25.18,25.34,25.13,25.32,255343.0,24.0201,24.1728,23.9724,24.1537,255343.0
2021-09-09 10:15:00,25.32,25.5,25.3,25.48,246155.0,24.1537,24.3254,24.1346,24.3063,246155.0
2021-09-09 10:20:00,25.49,25.53,25.4,25.42,262844.0,24.3159,24.354,24.23,24.2491,262844.0
2021-09-09 10:25:00,25.42,25.45,25.34,25.35,189880.0,24.2491,24.2777,24.1728,24.1823,189880.0
2021-09-09 10:30:00,25.35,25.53,25.34,25.52,374412.0,24.1823,24.354,24.1728,24.3445,374412.0
2021-09-09 10:35:00,25.53,25.62,25.5,25.54,241183.0,24.354,24.4399,24.3254,24.3636,241183.0
2021-09-09 10:40:00,25.54,25.55,25.41,25.49,200931.0,24.3636,24.3731,24.2396,24.3159,200931.0
2021-09-09 10:45:00,25.49,25.59,25.49,25.49,175202.0,24.3159,24.4113,24.3159,24.3159,175202.0
2021-09-09 10:50:00,25.49,25.54,25.45,25.46,82836.0,24.3159,24.3636,24.2777,24.2872,82836.0
2021-09-09 10:55:00,25.45,25.52,25.42,25.5,108671.0,24.2777,24.3445,24.2491,24.3254,108671.0
2021-09-09 11:00:00,25.49,25.61,25.46,25.61,130261.0,24.3159,24.4303,24.2872,24.4303,130261.0
2021-09-09 11:05:00,25.61,25.62,25.55,25.57,114411.0,24.4303,24.4399,24.3731,24.3922,114411.0
2021-09-09 11:10:00,25.55,25.61,25.51,25.55,76103.0,24.3731,24.4303,24.3349,24.3731,76103.0
2021-09-09 11:15:00,25.55,25.57,25.43,25.44,94275.0,24.3731,24.3922,24.2586,24.2682,94275.0
2021-09-09 11:20:00,25.45,25.45,25.32,25.34,101795.0,24.2777,24.2777,24.1537,24.1728,101795.0
2021-09-09 11:25:00,25.34,25.38,25.25,25.29,221793.0,24.1728,24.2109,24.0869,24.1251,221793.0
2021-09-09 11:30:00,25.29,25.33,25.25,25.32,84953.0,24.1251,24.1632,24.0869,24.1537,84953.0
2021-09-09 11:35:00,25.31,25.32,25.24,25.28,81480.0,24.1442,24.1537,24.0774,24.1155,81480.0
2021-09-09 11:40:00,25.29,25.32,25.23,25.26,101656.0,24.1251,24.1537,24.0678,24.0965,101656.0
2021-09-09 11:45:00,25.26,25.28,25.21,25.24,98064.0,24.0965,24.1155,24.0488,24.0774,98064.0
2021-09-09 11:50:00,25.24,25.29,25.21,25.26,72628.0,24.0774,24.1251,24.0488,24.0965,72628.0
2021-09-09 11:55:00,25.25,25.29,25.23,25.27,52964.0,24.0869,24.1251,24.0678,24.106,52964.0
2021-09-09 12:00:00,25.28,25.28,25.17,25.2,111149.0,24.1155,24.1155,24.0106,24.0392,111149.0
2021-09-09 12:05:00,25.2,25.2,25.12,25.14,239809.0,24.0392,24.0392,23.9629,23.982,239809.0
2021-09-09 12:10:00,25.15,25.15,25.06,25.06,102191.0,23.9915,23.9915,23.9057,23.9057,102191.0
2021-09-09 12:15:00,25.06,25.09,25.01,25.08,126181.0,23.9057,23.9343,23.858,23.9248,126181.0
2021-09-09 12:20:00,25.08,25.11,25.05,25.07,70989.0,23.9248,23.9534,23.8961,23.9152,70989.0
2021-09-09 12:25:00,25.07,25.11,25.06,25.07,72943.0,23.9152,23.9534,23.9057,23.9152,72943.0
2021-09-09 12:30:00,25.07,25.14,25.04,25.11,110770.0,23.9152,23.982,23.8866,23.9534,110770.0
2021-09-09 12:35:00,25.12,25.17,25.11,25.13,92406.0,23.9629,24.0106,23.9534,23.9724,92406.0
2021-09-09 12:40:00,25.13,25.16,25.08,25.12,97405.0,23.9724,24.0011,23.9248,23.9629,97405.0
2021-09-09 12:45:00,25.11,25.11,25.06,25.08,53419.0,23.9534,23.9534,23.9057,23.9248,53419.0
2021-09-09 12:50:00,25.08,25.1,25.04,25.05,75683.0,23.9248,23.9438,23.8866,23.8961,75683.0
2021-09-09 12:55:00,25.05,25.07,24.99,25.07,180034.0,23.8961,23.9152,23.8389,23.9152,180034.0
2021-09-09 13:00:00,25.07,25.11,25.04,25.09,95108.0,23.9152,23.9534,23.8866,23.9343,95108.0
2021-09-09 13:05:00,25.09,25.12,25.07,25.08,55354.0,23.9343,23.9629,23.9152,23.9248,55354.0
2021-09-09 13:10:00,25.08,25.09,25.04,25.08,42336.0,23.9248,23.9343,23.8866,23.9248,42336.0
2021-09-09 13:15:00,25.09,25.1,24.96,24.98,74286.0,23.9343,23.9438,23.8103,23.8294,74286.0
2021-09-09 13:20:00,24.98,24.99,24.83,24.84,181093.0,23.8294,23.8389,23.6863,23.6958,181093.0
2021-09-09 13:25:00,24.84,24.89,24.82,24.89,68306.0,23.6958,23.7435,23.6767,23.7435,68306.0
2021-09-09 13:30:00,24.9,24.9,24.76,24.81,153155.0,23.753,23.753,23.6195,23.6672,153155.0
2021-09-09 13:35:00,24.8,24.84,24.75,24.76,114123.0,23.6576,23.6958,23.61,23.6195,114123.0
2021-09-09 13:40:00,24.76,24.86,24.75,24.82,121119.0,23.6195,23.7149,23.61,23.6767,121119.0
2021-09-09 13:45:00,24.82,24.9,24.81,24.9,91132.0,23.6767,23.753,23.6672,23.753,91132.0
2021-09-09 13:50:00,24.89,24.95,24.86,24.92,91178.0,23.7435,23.8007,23.7149,23.7721,91178.0
2021-09-09 13:55:00,24.92,24.95,24.9,24.92,52989.0,23.7721,23.8007,23.753,23.7721,52989.0
2021-09-09 14:00:00,24.91,24.96,24.82,24.82,86949.0,23.7626,23.8103,23.6767,23.6767,86949.0
2021-09-09 14:05:00,24.82,24.96,24.81,24.96,141386.0,23.6767,23.8103,23.6672,23.8103,141386.0
2021-09-09 14:10:00,24.95,24.95,24.92,24.95,38575.0,23.8007,23.8007,23.7721,23.8007,38575.0
2021-09-09 14:15:00,24.96,24.98,24.93,24.94,41274.0,23.8103,23.8294,23.7817,23.7912,41274.0
2021-09-09 14:20:00,24.93,24.94,24.85,24.89,58331.0,23.7817,23.7912,23.7053,23.7435,58331.0
2021-09-09 14:25:00,24.89,24.9,24.87,24.89,50249.0,23.7435,23.753,23.7244,23.7435,50249.0
2021-09-09 14:30:00,24.89,24.9,24.86,24.88,42309.0,23.7435,23.753,23.7149,23.734,42309.0
2021-09-09 14:35:00,24.87,24.88,24.83,24.84,80491.0,23.7244,23.734,23.6863,23.6958,80491.0
2021-09-09 14:40:00,24.84,24.88,24.81,24.86,85948.0,23.6958,23.734,23.6672,23.7149,85948.0
2021-09-09 14:45:00,24.87,24.94,24.85,24.93,99871.0,23.7244,23.7912,23.7053,23.7817,99871.0
2021-09-09 14:50:00,24.93,24.96,24.9,24.91,60411.0,23.7817,23.8103,23.753,23.7626,60411.0
2021-09-09 14:55:00,24.92,24.94,24.9,24.92,41043.0,23.7721,23.7912,23.753,23.7721,41043.0
2021-09-09 15:00:00,24.91,24.96,24.91,24.94,36431.0,23.7626,23.8103,23.7626,23.7912,36431.0
2021-09-09 15:05:00,24.94,24.96,24.91,24.92,52543.0,23.7912,23.8103,23.7626,23.7721,52543.0
2021-09-09 15:10:00,24.92,24.99,24.9,24.91,70395.0,23.7721,23.8389,23.753,23.7626,70395.0
2021-09-09 15:15:00,24.91,24.93,24.88,24.91,75919.0,23.7626,23.7817,23.734,23.7626,75919.0
2021-09-09 15:20:00,24.91,24.94,24.91,24.93,93560.0,23.7626,23.7912,23.7626,23.7817,93560.0
2021-09-09 15:25:00,24.93,24.94,24.89,24.89,50086.0,23.7817,23.7912,23.7435,23.7435,50086.0
2021-09-09 15:30:00,24.89,25.06,24.88,25.03,186749.0,23.7435,23.9057,23.734,23.8771,186749.0
2021-09-09 15:35:00,25.03,25.17,25.0,25.15,397668.0,23.8771,24.0106,23.8484,23.9915,397668.0
2021-09-09 15:40:00,25.15,25.2,25.13,25.17,161963.0,23.9915,24.0392,23.9724,24.0106,161963.0
2021-09-09 15:45:00,25.17,25.2,25.14,25.14,196510.0,24.0106,24.0392,23.982,23.982,196510.0
2021-09-09 15:50:00,25.15,25.17,25.12,25.13,286644.0,23.9915,24.0106,23.9629,23.9724,286644.0
2021-09-09 15:55:00,25.13,25.14,25.05,25.07,519490.0,23.9724,23.982,23.8961,23.9152,519490.0
2021-09-10 09:30:00,25.49,25.75,25.49,25.58,425183.0,24.3159,24.5639,24.3159,24.4017,425183.0
2021-09-10 09:35:00,25.59,25.78,25.49,25.62,425711.0,24.4113,24.5925,24.3159,24.4399,425711.0
2021-09-10 09:40:00,25.62,25.78,25.47,25.51,374857.0,24.4399,24.5925,24.2968,24.3349,374857.0
2021-09-10 09:45:00,25.52,25.64,25.4,25.41,281901.0,24.3445,24.459,24.23,24.2396,281901.0
2021-09-10 09:50:00,25.41,25.43,25.29,25.33,190196.0,24.2396,24.2586,24.1251,24.1632,190196.0
2021-09-10 09:55:00,25.32,25.37,25.23,25.27,152113.0,24.1537,24.2014,24.0678,24.106,152113.0
2021-09-10 10:00:00,25.27,25.29,25.13,25.14,206919.0,24.106,24.1251,23.9724,23.982,206919.0
2021-09-10 10:05:00,25.14,25.25,25.11,25.2,217054.0,23.982,24.0869,23.9534,24.0392,217054.0
2021-09-10 10:10:00,25.19,25.22,25.13,25.14,143857.0,24.0297,24.0583,23.9724,23.982,143857.0
2021-09-10 10:15:00,25.14,25.24,25.08,25.13,180137.0,23.982,24.0774,23.9248,23.9724,180137.0
2021-09-10 10:20:00,25.13,25.16,25.05,25.09,120782.0,23.9724,24.0011,23.8961,23.9343,120782.0
2021-09-10 10:25:00,25.09,25.17,25.06,25.14,123430.0,23.9343,24.0106,23.9057,23.982,123430.0
2021-09-10 10:30:00,25.14,25.14,24.97,25.01,196213.0,23.982,23.982,23.8198,23.858,196213.0
2021-09-10 10:35:00,25.0,25.06,24.94,25.01,175774.0,23.8484,23.9057,23.7912,23.858,175774.0
2021-09-10 10:40:00,25.01,25.07,24.99,25.05,137105.0,23.858,23.9152,23.8389,23.8961,137105.0
2021-09-10 10:45:00,25.05,25.07,24.98,25.02,95245.0,23.8961,23.9152,23.8294,23.8675,95245.0
2021-09-10 10:50:00,25.03,25.08,25.01,25.03,92942.0,23.8771,23.9248,23.858,23.8771,92942.0
2021-09-10 10:55:00,25.02,25.12,24.94,25.05,198622.0,23.8675,23.9629,23.7912,23.8961,198622.0
2021-09-10 11:00:00,25.04,25.1,25.03,25.08,84646.0,23.8866,23.9438,23.8771,23.9248,84646.0
2021-09-10 11:05:00,25.08,25.12,25.04,25.1,122586.0,23.9248,23.9629,23.8866,23.9438,122586.0
2021-09-10 11:10:00,25.1,25.12,25.06,25.09,98430.0,23.9438,23.9629,23.9057,23.9343,98430.0
2021-09-10 11:15:00,25.09,25.18,25.08,25.15,171467.0,23.9343,24.0201,23.9248,23.9915,171467.0
2021-09-10 11:20:00,25.14,25.15,25.08,25.14,99170.0,23.982,23.9915,23.9248,23.982,99170.0
2021-09-10 11:25:00,25.14,25.2,25.12,25.18,161643.0,23.982,24.0392,23.9629,24.0201,161643.0
2021-09-10 11:30:00,25.18,25.29,25.17,25.26,174872.0,24.0201,24.1251,24.0106,24.0965,174872.0
2021-09-10 11:35:00,25.27,25.3,25.22,25.25,85078.0,24.106,24.1346,24.0583,24.0869,85078.0
2021-09-10 11:40:00,25.25,25.26,25.17,25.2,83831.0,24.0869,24.0965,24.0106,24.0392,83831.0
2021-09-10 11:45:00,25.19,25.2,25.09,25.11,155744.0,24.0297,24.0392,23.9343,23.9534,155744.0
2021-09-10 11:50:00,25.11,25.15,25.1,25.13,90984.0,23.9534,23.9915,23.9438,23.9724,90984.0
2021-09-10 11:55:00,25.13,25.27,25.12,25.26,86780.0,23.9724,24.106,23.9629,24.0965,86780.0
2021-09-10 12:00:00,25.27,25.28,25.22,25.27,59630.0,24.106,24.1155,24.0583,24.106,59630.0
2021-09-10 12:05:00,25.27,25.29,25.24,25.27,57489.0,24.106,24.1251,24.0774,24.106,57489.0
2021-09-10 12:10:00,25.27,25.27,25.24,25.25,55479.0,24.106,24.106,24.0774,24.0869,55479.0
2021-09-10 12:15:00,25.27,25.32,25.25,25.3,85941.0,24.106,24.1537,24.0869,24.1346,85941.0
2021-09-10 12:20:00,25.3,25.36,25.3,25.34,58635.0,24.1346,24.1919,24.1346,24.1728,58635.0
2021-09-10 12:25:00,25.34,25.35,25.29,25.34,123528.0,24.1728,24.1823,24.1251,24.1728,123528.0
2021-09-10 12:30:00,25.34,25.34,25.29,25.3,66592.0,24.1728,24.1728,24.1251,24.1346,66592.0
2021-09-10 12:35:00,25.3,25.34,25.3,25.32,76446.0,24.1346,24.1728,24.1346,24.1537,76446.0
2021-09-10 12:40:00,25.32,25.32,25.26,25.28,83564.0,24.1537,24.1537,24.0965,24.1155,83564.0
2021-09-10 12:45:00,25.28,25.29,25.24,25.26,65454.0,24.1155,24.1251,24.0774,24.0965,65454.0
2021-09-10 12:50:00,25.26,25.26,25.22,25.24,74798.0,24.0965,24.0965,24.0583,24.0774,74798.0
2021-09-10 12:55:00,25.24,25.24,25.21,25.22,35426.0,24.0774,24.0774,24.0488,24.0583,35426.0
2021-09-10 13:00:00,25.23,25.28,25.22,25.27,116206.0,24.0678,24.1155,24.0583,24.106,116206.0
2021-09-10 13:05:00,25.27,25.27,25.17,25.19,38975.0,24.106,24.106,24.0106,24.0297,38975.0
2021-09-10 13:10:00,25.19,25.21,25.15,25.18,65292.0,24.0297,24.0488,23.9915,24.0201,65292.0
2021-09-10 13:15:00,25.18,25.2,25.15,25.19,64641.0,24.0201,24.0392,23.9915,24.0297,64641.0
2021-09-10 13:20:00,25.18,25.2,25.14,25.15,71170.0,24.0201,24.0392,23.982,23.9915,71170.0
2021-09-10 13:25:00,25.16,25.17,25.14,25.17,66088.0,24.0011,24.0106,23.982,24.0106,66088.0
2021-09-10 13:30:00,25.17,25.17,25.12,25.14,104491.0,24.0106,24.0106,23.9629,23.982,104491.0
2021-09-10 13:35:00,25.14,25.15,25.11,25.13,73821.0,23.982,23.9915,23.9534,23.9724,73821.0
2021-09-10 13:40:00,25.13,25.14,25.09,25.1,85376.0,23.9724,23.982,23.9343,23.9438,85376.0
2021-09-10 13:45:00,25.1,25.11,25.07,25.09,69331.0,23.9438,23.9534,23.9152,23.9343,69331.0
2021-09-10 13:50:00,25.09,25.13,25.04,25.13,55328.0,23.9343,23.9724,23.8866,23.9724,55328.0
2021-09-10 13:55:00,25.13,25.14,25.11,25.13,35050.0,23.9724,23.982,23.9534,23.9724,35050.0
2021-09-10 14:00:00,25.14,25.19,25.14,25.16,52273.0,23.982,24.0297,23.982,24.0011,52273.0
2021-09-10 14:05:00,25.16,25.17,25.11,25.16,62307.0,24.0011,24.0106,23.9534,24.0011,62307.0
2021-09-10 14:10:00,25.15,25.2,25.15,25.2,59862.0,23.9915,24.0392,23.9915,24.0392,59862.0
2021-09-10 14:15:00,25.2,25.2,25.18,25.18,39448.0,24.0392,24.0392,24.0201,24.0201,39448.0
2021-09-10 14:20:00,25.19,25.2,25.14,25.14,41236.0,24.0297,24.0392,23.982,23.982,41236.0
2021-09-10 14:25:00,25.15,25.21,25.13,25.13,90178.0,23.9915,24.0488,23.9724,23.9724,90178.0
2021-09-10 14:30:00,25.13,25.13,25.03,25.04,113521.0,23.9724,23.9724,23.8771,23.8866,113521.0
2021-09-10 14:35:00,25.04,25.08,25.02,25.07,28768.0,23.8866,23.9248,23.8675,23.9152,28768.0
2021-09-10 14:40:00,25.07,25.11,25.05,25.11,36327.0,23.9152,23.9534,23.8961,23.9534,36327.0
2021-09-10 14:45:00,25.11,25.12,25.08,25.11,30249.0,23.9534,23.9629,23.9248,23.9534,30249.0
2021-09-10 14:50:00,25.11,25.12,25.08,25.11,40948.0,23.9534,23.9629,23.9248,23.9534,40948.0
2021-09-10 14:55:00,25.11,25.13,25.1,25.11,39466.0,23.9534,23.9724,23.9438,23.9534,39466.0
2021-09-10 15:00:00,25.1,25.12,25.08,25.1,43932.0,23.9438,23.9629,23.9248,23.9438,43932.0
2021-09-10 15:05:00,25.1,25.16,25.09,25.11,48035.0,23.9438,24.0011,23.9343,23.9534,48035.0
2021-09-10 15:10:00,25.11,25.11,25.04,25.1,48822.0,23.9534,23.9534,23.8866,23.9438,48822.0
2021-09-10 15:15:00,25.1,25.12,25.03,25.07,95777.0,23.9438,23.9629,23.8771,23.9152,95777.0
2021-09-10 15:20:00,25.07,25.09,25.06,25.07,65270.0,23.9152,23.9343,23.9057,23.9152,65270.0
2021-09-10 15:25:00,25.06,25.1,25.02,25.03,72039.0,23.9057,23.9438,23.8675,23.8771,72039.0
2021-09-10 15:30:00,25.03,25.06,25.01,25.02,137165.0,23.8771,23.9057,23.858,23.8675,137165.0
2021-09-10 15:35:00,25.02,25.06,24.98,25.04,153577.0,23.8675,23.9057,23.8294,23.8866,153577.0
2021-09-10 15:40:00,25.04,25.06,25.0,25.04,135081.0,23.8866,23.9057,23.8484,23.8866,135081.0
2021-09-10 15:45:00,25.04,25.06,25.02,25.03,159188.0,23.8866,23.9057,23.8675,23.8771,159188.0
2021-09-10 15:50:00,25.03,25.05,25.01,25.02,195482.0,23.8771,23.8961,23.858,23.8675,195482.0
2021-09-10 15:55:00,25.01,25.03,24.97,24.98,501909.0,23.858,23.8771,23.8198,23.8294,501909.0
2021-09-13 09:30:00,25.4,25.89,25.39,25.88,1043065.0,24.23,24.6974,24.2205,24.6879,1043065.0
2021-09-13 09:35:00,25.87,25.99,25.82,25.94,666865.0,24.6784,24.7928,24.6307,24.7451,666865.0
2021-09-13 09:40:00,25.94,26.08,25.88,25.99,643407.0,24.7451,24.8787,24.6879,24.7928,643407.0
2021-09-13 09:45:00,25.99,26.16,25.91,26.09,483113.0,24.7928,24.955,24.7165,24.8882,483113.0
2021-09-13 09:50:00,26.1,26.33,26.09,26.27,566979.0,24.8978,25.1172,24.8882,25.0599,566979.0
2021-09-13 09:55:00,26.27,26.29,26.07,26.08,506053.0,25.0599,25.079,24.8691,24.8787,506053.0
2021-09-13 10:00:00,26.07,26.22,26.03,26.1,529850.0,24.8691,25.0122,24.831,24.8978,529850.0
2021-09-13 10:05:00,26.1,26.1,25.88,25.88,276555.0,24.8978,24.8978,24.6879,24.6879,276555.0
2021-09-13 10:10:00,25.88,26.15,25.79,26.08,567072.0,24.6879,24.9455,24.602,24.8787,567072.0
2021-09-13 10:15:00,26.1,26.34,26.1,26.33,353517.0,24.8978,25.1267,24.8978,25.1172,353517.0
2021-09-13 10:20:00,26.34,26.54,26.33,26.42,526037.0,25.1267,25.3175,25.1172,25.203,526037.0
2021-09-13 10:25:00,26.42,26.61,26.4,26.42,487355.0,25.203,25.3843,25.1839,25.203,487355.0
2021-09-13 10:30:00,26.4,26.48,26.34,26.44,314348.0,25.1839,25.2603,25.1267,25.2221,314348.0
2021-09-13 10:35:00,26.44,26.53,26.41,26.51,266075.0,25.2221,25.308,25.1935,25.2889,266075.0
2021-09-13 10:40:00,26.51,26.55,26.46,26.52,213438.0,25.2889,25.327,25.2412,25.2984,213438.0
2021-09-13 10:45:00,26.52,26.6,26.45,26.53,304239.0,25.2984,25.3747,25.2316,25.308,304239.0
2021-09-13 10:50:00,26.53,26.53,26.34,26.36,189995.0,25.308,25.308,25.1267,25.1458,189995.0
2021-09-13 10:55:00,26.37,26.47,26.35,26.38,159614.0,25.1553,25.2507,25.1363,25.1649,159614.0
2021-09-13 11:00:00,26.39,26.41,26.28,26.36,180746.0,25.1744,25.1935,25.0695,25.1458,180746.0
2021-09-13 11:05:00,26.36,26.47,26.34,26.43,227200.0,25.1458,25.2507,25.1267,25.2126,227200.0
2021-09-13 11:10:00,26.43,26.43,26.17,26.2,125047.0,25.2126,25.2126,24.9645,24.9932,125047.0
2021-09-13 11:15:00,26.2,26.21,26.09,26.16,138556.0,24.9932,25.0027,24.8882,24.955,138556.0
2021-09-13 11:20:00,26.16,26.31,26.14,26.28,171239.0,24.955,25.0981,24.9359,25.0695,171239.0
2021-09-13 11:25:00,26.27,26.37,26.23,26.33,203195.0,25.0599,25.1553,25.0218,25.1172,203195.0
2021-09-13 11:30:00,26.33,26.4,26.29,26.39,206252.0,25.1172,25.1839,25.079,25.1744,206252.0
2021-09-13 11:35:00,26.39,26.46,26.36,26.45,174496.0,25.1744,25.2412,25.1458,25.2316,174496.0
2021-09-13 11:40:00,26.45,26.49,26.42,26.44,102837.0,25.2316,25.2698,25.203,25.2221,102837.0
2021-09-13 11:45:00,26.44,26.48,26.38,26.42,109833.0,25.2221,25.2603,25.1649,25.203,109833.0
2021-09-13 11:50:00,26.42,26.44,26.37,26.43,100951.0,25.203,25.2221,25.1553,25.2126,100951.0
2021-09-13 11:55:00,26.44,26.49,26.43,26.47,95400.0,25.2221,25.2698,25.2126,25.2507,95400.0
2021-09-13 12:00:00,26.47,26.52,26.4,26.45,175812.0,25.2507,25.2984,25.1839,25.2316,175812.0
2021-09-13 12:05:00,26.45,26.5,26.43,26.5,327119.0,25.2316,25.2793,25.2126,25.2793,327119.0
2021-09-13 12:10:00,26.5,26.65,26.5,26.63,368087.0,25.2793,25.4224,25.2793,25.4034,368087.0
2021-09-13 12:15:00,26.62,26.67,26.59,26.64,197188.0,25.3938,25.4415,25.3652,25.4129,197188.0
2021-09-13 12:20:00,26.64,26.7,26.62,26.67,183776.0,25.4129,25.4701,25.3938,25.4415,183776.0
2021-09-13 12:25:00,26.66,26.68,26.55,26.61,161898.0,25.432,25.4511,25.327,25.3843,161898.0
2021-09-13 12:30:00,26.61,26.68,26.61,26.68,124329.0,25.3843,25.4511,25.3843,25.4511,124329.0
2021-09-13 12:35:00,26.66,26.7,26.63,26.66,126974.0,25.432,25.4701,25.4034,25.432,126974.0
2021-09-13 12:40:00,26.66,26.68,26.57,26.57,119434.0,25.432,25.4511,25.3461,25.3461,119434.0
2021-09-13 12:45:00,26.57,26.61,26.56,26.6,115414.0,25.3461,25.3843,25.3366,25.3747,115414.0
2021-09-13 12:50:00,26.59,26.67,26.59,26.65,144088.0,25.3652,25.4415,25.3652,25.4224,144088.0
2021-09-13 12:55:00,26.66,26.7,26.63,26.69,98326.0,25.432,25.4701,25.4034,25.4606,98326.0
2021-09-13 13:00:00,26.68,26.72,26.65,26.69,119288.0,25.4511,25.4892,25.4224,25.4606,119288.0
2021-09-13 13:05:00,26.69,26.74,26.68,26.72,155733.0,25.4606,25.5083,25.4511,25.4892,155733.0
2021-09-13 13:10:00,26.72,26.76,26.65,26.7,219508.0,25.4892,25.5274,25.4224,25.4701,219508.0
2021-09-13 13:15:00,26.7,26.72,26.64,26.68,218444.0,25.4701,25.4892,25.4129,25.4511,218444.0
2021-09-13 13:20:00,26.68,26.71,26.62,26.67,148378.0,25.4511,25.4797,25.3938,25.4415,148378.0
2021-09-13 13:25:00,26.67,26.69,26.59,26.62,131486.0,25.4415,25.4606,25.3652,25.3938,131486.0
2021-09-13 13:30:00,26.62,26.7,26.58,26.67,181479.0,25.3938,25.4701,25.3557,25.4415,181479.0
2021-09-13 13:35:00,26.68,26.74,26.67,26.7,157920.0,25.4511,25.5083,25.4415,25.4701,157920.0
2021-09-13 13:40:00,26.69,26.71,26.63,26.66,114140.0,25.4606,25.4797,25.4034,25.432,114140.0
2021-09-13 13:45:00,26.66,26.71,26.64,26.69,80484.0,25.432,25.4797,25.4129,25.4606,80484.0
2021-09-13 13:50:00,26.69,26.74,26.66,26.71,146090.0,25.4606,25.5083,25.432,25.4797,146090.0
2021-09-13 13:55:00,26.71,26.71,26.64,26.68,77884.0,25.4797,25.4797,25.4129,25.4511,77884.0
2021-09-13 14:00:00,26.69,26.78,26.67,26.74,167652.0,25.4606,25.5464,25.4415,25.5083,167652.0
2021-09-13 14:05:00,26.74,26.75,26.68,26.68,158308.0,25.5083,25.5178,25.4511,25.4511,158308.0
2021-09-13 14:10:00,26.67,26.68,26.59,26.59,124100.0,25.4415,25.4511,25.3652,25.3652,124100.0
2021-09-13 14:15:00,26.59,26.62,26.54,26.6,151985.0,25.3652,25.3938,25.3175,25.3747,151985.0
2021-09-13 14:20:00,26.6,26.6,26.49,26.49,98791.0,25.3747,25.3747,25.2698,25.2698,98791.0
2021-09-13 14:25:00,26.49,26.61,26.49,26.6,104512.0,25.2698,25.3843,25.2698,25.3747,104512.0
2021-09-13 14:30:00,26.6,26.61,26.55,26.56,83668.0,25.3747,25.3843,25.327,25.3366,83668.0
2021-09-13 14:35:00,26.55,26.62,26.55,26.59,93756.0,25.327,25.3938,25.327,25.3652,93756.0
2021-09-13 14:40:00,26.59,26.64,26.58,26.63,76357.0,25.3652,25.4129,25.3557,25.4034,76357.0
2021-09-13 14:45:00,26.63,26.73,26.61,26.7,112168.0,25.4034,25.4987,25.3843,25.4701,112168.0
2021-09-13 14:50:00,26.7,26.73,26.67,26.67,145397.0,25.4701,25.4987,25.4415,25.4415,145397.0
2021-09-13 14:55:00,26.67,26.73,26.66,26.7,106871.0,25.4415,25.4987,25.432,25.4701,106871.0
2021-09-13 15:00:00,26.69,26.69,26.46,26.48,126454.0,25.4606,25.4606,25.2412,25.2603,126454.0
2021-09-13 15:05:00,26.47,26.5,26.43,26.47,201398.0,25.2507,25.2793,25.2126,25.2507,201398.0
2021-09-13 15:10:00,26.48,26.58,26.48,26.55,100678.0,25.2603,25.3557,25.2603,25.327,100678.0
2021-09-13 15:15:00,26.55,26.58,26.51,26.55,91438.0,25.327,25.3557,25.2889,25.327,91438.0
2021-09-13 15:20:00,26.55,26.65,26.51,26.62,168197.0,25.327,25.4224,25.2889,25.3938,168197.0
2021-09-13 15:25:00,26.62,26.65,26.59,26.65,110890.0,25.3938,25.4224,25.3652,25.4224,110890.0
2021-09-13 15:30:00,26.64,26.68,26.6,26.66,212212.0,25.4129,25.4511,25.3747,25.432,212212.0
2021-09-13 15:35:00,26.66,26.72,26.64,26.7,327048.0,25.432,25.4892,25.4129,25.4701,327048.0
2021-09-13 15:40:00,26.7,26.7,26.64,26.66,249911.0,25.4701,25.4701,25.4129,25.432,249911.0
2021-09-13 15:45:00,26.65,26.69,26.61,26.62,223154.0,25.4224,25.4606,25.3843,25.3938,223154.0
2021-09-13 15:50:00,26.62,26.68,26.61,26.63,470201.0,25.3938,25.4511,25.3843,25.4034,470201.0
2021-09-13 15:55:00,26.63,26.68,26.6,26.65,1121966.0,25.4034,25.4511,25.3747,25.4224,1121966.0
2021-09-14 09:30:00,27.17,27.46,26.96,27.01,1645333.0,25.9185,26.1951,25.7182,25.7659,1645333.0
2021-09-14 09:35:00,27.03,27.32,26.88,27.28,610609.0,25.7849,26.0616,25.6418,26.0234,610609.0
2021-09-14 09:40:00,27.28,27.3,26.9,26.99,589835.0,26.0234,26.0425,25.6609,25.7468,589835.0
2021-09-14 09:45:00,26.99,27.18,26.91,27.02,374461.0,25.7468,25.928,25.6705,25.7754,374461.0
2021-09-14 09:50:00,27.01,27.13,26.97,27.03,278486.0,25.7659,25.8803,25.7277,25.7849,278486.0
2021-09-14 09:55:00,27.03,27.09,26.75,26.76,408270.0,25.7849,25.8422,25.5178,25.5274,408270.0
2021-09-14 10:00:00,26.76,26.76,26.54,26.64,673483.0,25.5274,25.5274,25.3175,25.4129,673483.0
2021-09-14 10:05:00,26.65,26.84,26.65,26.84,350006.0,25.4224,25.6037,25.4224,25.6037,350006.0
2021-09-14 10:10:00,26.85,26.85,26.63,26.66,246923.0,25.6132,25.6132,25.4034,25.432,246923.0
2021-09-14 10:15:00,26.65,26.84,26.63,26.8,183694.0,25.4224,25.6037,25.4034,25.5655,183694.0
2021-09-14 10:20:00,26.81,26.84,26.6,26.62,146951.0,25.5751,25.6037,25.3747,25.3938,146951.0
2021-09-14 10:25:00,26.62,26.63,26.5,26.54,202681.0,25.3938,25.4034,25.2793,25.3175,202681.0
2021-09-14 10:30:00,26.54,26.54,26.42,26.46,185563.0,25.3175,25.3175,25.203,25.2412,185563.0
2021-09-14 10:35:00,26.47,26.54,26.39,26.42,211284.0,25.2507,25.3175,25.1744,25.203,211284.0
2021-09-14 10:40:00,26.42,26.46,26.34,26.43,235004.0,25.203,25.2412,25.1267,25.2126,235004.0
2021-09-14 10:45:00,26.44,26.56,26.41,26.55,190656.0,25.2221,25.3366,25.1935,25.327,190656.0
2021-09-14 10:50:00,26.56,26.56,26.44,26.56,126853.0,25.3366,25.3366,25.2221,25.3366,126853.0
2021-09-14 10:55:00,26.55,26.55,26.36,26.37,169274.0,25.327,25.327,25.1458,25.1553,169274.0
2021-09-14 11:00:00,26.37,26.44,26.36,26.42,154358.0,25.1553,25.2221,25.1458,25.203,154358.0
2021-09-14 11:05:00,26.42,26.56,26.41,26.55,131566.0,25.203,25.3366,25.1935,25.327,131566.0
2021-09-14 11:10:00,26.55,26.65,26.49,26.64,203573.0,25.327,25.4224,25.2698,25.4129,203573.0
2021-09-14 11:15:00,26.64,26.65,26.58,26.58,165468.0,25.4129,25.4224,25.3557,25.3557,165468.0
2021-09-14 11:20:00,26.59,26.59,26.49,26.56,115798.0,25.3652,25.3652,25.2698,25.3366,115798.0
2021-09-14 11:25:00,26.57,26.59,26.5,26.53,92741.0,25.3461,25.3652,25.2793,25.308,92741.0
2021-09-14 11:30:00,26.52,26.56,26.49,26.54,123652.0,25.2984,25.3366,25.2698,25.3175,123652.0
2021-09-14 11:35:00,26.54,26.54,26.44,26.53,74364.0,25.3175,25.3175,25.2221,25.308,74364.0
2021-09-14 11:40:00,26.53,26.54,26.46,26.5,87284.0,25.308,25.3175,25.2412,25.2793,87284.0
2021-09-14 11:45:00,26.49,26.51,26.42,26.48,109478.0,25.2698,25.2889,25.203,25.2603,109478.0
2021-09-14 11:50:00,26.48,26.51,26.45,26.48,54518.0,25.2603,25.2889,25.2316,25.2603,54518.0
2021-09-14 11:55:00,26.48,26.52,26.47,26.51,61491.0,25.2603,25.2984,25.2507,25.2889,61491.0
2021-09-14 12:00:00,26.52,26.59,26.48,26.58,83822.0,25.2984,25.3652,25.2603,25.3557,83822.0
2021-09-14 12:05:00,26.57,26.6,26.52,26.55,66475.0,25.3461,25.3747,25.2984,25.327,66475.0
2021-09-14 12:10:00,26.55,26.61,26.55,26.59,59578.0,25.327,25.3843,25.327,25.3652,59578.0
2021-09-14 12:15:00,26.59,26.62,26.55,26.58,62100.0,25.3652,25.3938,25.327,25.3557,62100.0
2021-09-14 12:20:00,26.57,26.6,26.55,26.59,34731.0,25.3461,25.3747,25.327,25.3652,34731.0
2021-09-14 12:25:00,26.59,26.59,26.55,26.58,46045.0,25.3652,25.3652,25.327,25.3557,46045.0
2021-09-14 12:30:00,26.58,26.61,26.53,26.57,49763.0,25.3557,25.3843,25.308,25.3461,49763.0
2021-09-14 12:35:00,26.58,26.58,26.51,26.54,47944.0,25.3557,25.3557,25.2889,25.3175,47944.0
2021-09-14 12:40:00,26.54,26.56,26.52,26.54,59053.0,25.3175,25.3366,25.2984,25.3175,59053.0
2021-09-14 12:45:00,26.54,26.62,26.53,26.59,64345.0,25.3175,25.3938,25.308,25.3652,64345.0
2021-09-14 12:50:00,26.59,26.61,26.5,26.51,63746.0,25.3652,25.3843,25.2793,25.2889,63746.0
2021-09-14 12:55:00,26.52,26.52,26.43,26.46,68836.0,25.2984,25.2984,25.2126,25.2412,68836.0
2021-09-14 13:00:00,26.46,26.48,26.37,26.39,97900.0,25.2412,25.2603,25.1553,25.1744,97900.0
2021-09-14 13:05:00,26.39,26.42,26.38,26.39,109050.0,25.1744,25.203,25.1649,25.1744,109050.0
2021-09-14 13:10:00,26.4,26.42,26.35,26.42,109198.0,25.1839,25.203,25.1363,25.203,109198.0
2021-09-14 13:15:00,26.4,26.48,26.39,26.46,79462.0,25.1839,25.2603,25.1744,25.2412,79462.0
2021-09-14 13:20:00,26.46,26.52,26.46,26.49,71931.0,25.2412,25.2984,25.2412,25.2698,71931.0
2021-09-14 13:25:00,26.5,26.51,26.47,26.49,44700.0,25.2793,25.2889,25.2507,25.2698,44700.0
2021-09-14 13:30:00,26.49,26.5,26.42,26.48,71441.0,25.2698,25.2793,25.203,25.2603,71441.0
2021-09-14 13:35:00,26.48,26.54,26.46,26.54,78042.0,25.2603,25.3175,25.2412,25.3175,78042.0
2021-09-14 13:40:00,26.54,26.59,26.53,26.59,98003.0,25.3175,25.3652,25.308,25.3652,98003.0
2021-09-14 13:45:00,26.58,26.6,26.52,26.53,55798.0,25.3557,25.3747,25.2984,25.308,55798.0
2021-09-14 13:50:00,26.53,26.55,26.51,26.55,63756.0,25.308,25.327,25.2889,25.327,63756.0
2021-09-14 13:55:00,26.55,26.55,26.51,26.51,70762.0,25.327,25.327,25.2889,25.2889,70762.0
2021-09-14 14:00:00,26.52,26.52,26.46,26.49,122704.0,25.2984,25.2984,25.2412,25.2698,122704.0
2021-09-14 14:05:00,26.49,26.49,26.42,26.43,68134.0,25.2698,25.2698,25.203,25.2126,68134.0
2021-09-14 14:10:00,26.44,26.44,26.41,26.43,50564.0,25.2221,25.2221,25.1935,25.2126,50564.0
2021-09-14 14:15:00,26.43,26.43,26.36,26.38,83596.0,25.2126,25.2126,25.1458,25.1649,83596.0
2021-09-14 14:20:00,26.38,26.39,26.33,26.37,107012.0,25.1649,25.1744,25.1172,25.1553,107012.0
2021-09-14 14:25:00,26.37,26.37,26.3,26.33,119299.0,25.1553,25.1553,25.0886,25.1172,119299.0
2021-09-14 14:30:00,26.33,26.33,26.25,26.26,151209.0,25.1172,25.1172,25.0409,25.0504,151209.0
2021-09-14 14:35:00,26.26,26.3,26.25,26.3,115463.0,25.0504,25.0886,25.0409,25.0886,115463.0
2021-09-14 14:40:00,26.3,26.38,26.3,26.38,119366.0,25.0886,25.1649,25.0886,25.1649,119366.0
2021-09-14 14:45:00,26.37,26.37,26.26,26.27,156421.0,25.1553,25.1553,25.0504,25.0599,156421.0
2021-09-14 14:50:00,26.27,26.28,26.21,26.26,124541.0,25.0599,25.0695,25.0027,25.0504,124541.0
2021-09-14 14:55:00,26.26,26.31,26.24,26.28,79936.0,25.0504,25.0981,25.0313,25.0695,79936.0
2021-09-14 15:00:00,26.28,26.28,26.19,26.23,195414.0,25.0695,25.0695,24.9836,25.0218,195414.0
2021-09-14 15:05:00,26.23,26.28,26.16,26.24,153423.0,25.0218,25.0695,24.955,25.0313,153423.0
2021-09-14 15:10:00,26.24,26.26,26.11,26.13,219223.0,25.0313,25.0504,24.9073,24.9264,219223.0
2021-09-14 15:15:00,26.13,26.14,26.02,26.07,271716.0,24.9264,24.9359,24.8215,24.8691,271716.0
2021-09-14 15:20:00,26.08,26.18,26.02,26.11,173841.0,24.8787,24.9741,24.8215,24.9073,173841.0
2021-09-14 15:25:00,26.11,26.16,26.06,26.07,184500.0,24.9073,24.955,24.8596,24.8691,184500.0
2021-09-14 15:30:00,26.06,26.16,26.02,26.12,318980.0,24.8596,24.955,24.8215,24.9168,318980.0
2021-09-14 15:35:00,26.11,26.18,26.08,26.15,168813.0,24.9073,24.9741,24.8787,24.9455,168813.0
2021-09-14 15:40:00,26.15,26.19,26.12,26.15,228517.0,24.9455,24.9836,24.9168,24.9455,228517.0
2021-09-14 15:45:00,26.16,26.21,26.13,26.14,176847.0,24.955,25.0027,24.9264,24.9359,176847.0
2021-09-14 15:50:00,26.14,26.28,26.12,26.26,316223.0,24.9359,25.0695,24.9168,25.0504,316223.0
2021-09-14 15:55:00,26.27,26.3,26.24,26.28,557423.0,25.0599,25.0886,25.0313,25.0695,557423.0
2021-09-15 09:30:00,27.1,27.37,27.05,27.2,924594.0,25.8517,26.1093,25.804,25.9471,924594.0
2021-09-15 09:35:00,27.21,27.44,27.08,27.33,774380.0,25.9566,26.176,25.8326,26.0711,774380.0
2021-09-15 09:40:00,27.34,27.68,27.33,27.65,1036899.0,26.0807,26.405,26.0711,26.3764,1036899.0
2021-09-15 09:45:00,27.66,27.89,27.65,27.81,769514.0,26.3859,26.6053,26.3764,26.529,769514.0
2021-09-15 09:50:00,27.82,27.99,27.73,27.8,793734.0,26.5385,26.7007,26.4527,26.5195,793734.0
2021-09-15 09:55:00,27.8,27.89,27.65,27.85,655138.0,26.5195,26.6053,26.3764,26.5672,655138.0
2021-09-15 10:00:00,27.85,27.97,27.84,27.93,537373.0,26.5672,26.6816,26.5576,26.6435,537373.0
2021-09-15 10:05:00,27.93,27.95,27.7,27.74,538401.0,26.6435,26.6626,26.4241,26.4622,538401.0
2021-09-15 10:10:00,27.73,27.87,27.68,27.71,363459.0,26.4527,26.5862,26.405,26.4336,363459.0
2021-09-15 10:15:00,27.71,27.79,27.66,27.78,230687.0,26.4336,26.5099,26.3859,26.5004,230687.0
2021-09-15 10:20:00,27.79,27.84,27.69,27.84,480665.0,26.5099,26.5576,26.4145,26.5576,480665.0
2021-09-15 10:25:00,27.83,27.89,27.82,27.83,209499.0,26.5481,26.6053,26.5385,26.5481,209499.0
2021-09-15 10:30:00,27.83,27.99,27.82,27.94,633655.0,26.5481,26.7007,26.5385,26.653,633655.0
2021-09-15 10:35:00,27.94,28.08,27.91,27.99,987373.0,26.653,26.7866,26.6244,26.7007,987373.0
2021-09-15 10:40:00,27.98,27.98,27.84,27.87,459811.0,26.6912,26.6912,26.5576,26.5862,459811.0
2021-09-15 10:45:00,27.87,28.0,27.85,27.98,397364.0,26.5862,26.7102,26.5672,26.6912,397364.0
2021-09-15 10:50:00,27.98,28.01,27.8,27.82,381365.0,26.6912,26.7198,26.5195,26.5385,381365.0
2021-09-15 10:55:00,27.82,27.95,27.81,27.91,296511.0,26.5385,26.6626,26.529,26.6244,296511.0
2021-09-15 11:00:00,27.91,27.92,27.81,27.89,168094.0,26.6244,26.6339,26.529,26.6053,168094.0
2021-09-15 11:05:00,27.88,28.04,27.88,28.01,370606.0,26.5958,26.7484,26.5958,26.7198,370606.0
2021-09-15 11:10:00,28.0,28.03,27.94,27.99,185468.0,26.7102,26.7389,26.653,26.7007,185468.0
2021-09-15 11:15:00,27.99,28.07,27.97,28.01,312302.0,26.7007,26.777,26.6816,26.7198,312302.0
2021-09-15 11:20:00,28.0,28.03,27.97,28.0,198097.0,26.7102,26.7389,26.6816,26.7102,198097.0
2021-09-15 11:25:00,28.0,28.02,27.88,27.9,188749.0,26.7102,26.7293,26.5958,26.6149,188749.0
2021-09-15 11:30:00,27.9,27.91,27.82,27.86,217100.0,26.6149,26.6244,26.5385,26.5767,217100.0
2021-09-15 11:35:00,27.86,27.91,27.8,27.82,220900.0,26.5767,26.6244,26.5195,26.5385,220900.0
2021-09-15 11:40:00,27.83,27.85,27.77,27.83,136429.0,26.5481,26.5672,26.4908,26.5481,136429.0
2021-09-15 11:45:00,27.84,27.84,27.73,27.77,119214.0,26.5576,26.5576,26.4527,26.4908,119214.0
2021-09-15 11:50:00,27.76,27.8,27.73,27.77,128316.0,26.4813,26.5195,26.4527,26.4908,128316.0
2021-09-15 11:55:00,27.76,27.77,27.69,27.74,331003.0,26.4813,26.4908,26.4145,26.4622,331003.0
2021-09-15 12:00:00,27.73,27.77,27.55,27.59,234112.0,26.4527,26.4908,26.281,26.3191,234112.0
2021-09-15 12:05:00,27.6,27.61,27.52,27.55,225692.0,26.3287,26.3382,26.2524,26.281,225692.0
2021-09-15 12:10:00,27.55,27.67,27.55,27.63,235290.0,26.281,26.3954,26.281,26.3573,235290.0
2021-09-15 12:15:00,27.63,27.65,27.59,27.59,145094.0,26.3573,26.3764,26.3191,26.3191,145094.0
2021-09-15 12:20:00,27.6,27.71,27.59,27.69,188653.0,26.3287,26.4336,26.3191,26.4145,188653.0
2021-09-15 12:25:00,27.69,27.71,27.58,27.59,150952.0,26.4145,26.4336,26.3096,26.3191,150952.0
2021-09-15 12:30:00,27.58,27.67,27.58,27.63,138342.0,26.3096,26.3954,26.3096,26.3573,138342.0
2021-09-15 12:35:00,27.64,27.64,27.58,27.63,119010.0,26.3668,26.3668,26.3096,26.3573,119010.0
2021-09-15 12:40:00,27.64,27.7,27.61,27.62,170906.0,26.3668,26.4241,26.3382,26.3478,170906.0
2021-09-15 12:45:00,27.63,27.63,27.49,27.53,136409.0,26.3573,26.3573,26.2237,26.2619,136409.0
2021-09-15 12:50:00,27.53,27.6,27.51,27.57,107992.0,26.2619,26.3287,26.2428,26.3001,107992.0
2021-09-15 12:55:00,27.58,27.59,27.53,27.56,80923.0,26.3096,26.3191,26.2619,26.2905,80923.0
2021-09-15 13:00:00,27.57,27.59,27.53,27.56,85443.0,26.3001,26.3191,26.2619,26.2905,85443.0
2021-09-15 13:05:00,27.55,27.63,27.53,27.54,263919.0,26.281,26.3573,26.2619,26.2714,263919.0
2021-09-15 13:10:00,27.54,27.58,27.49,27.56,115214.0,26.2714,26.3096,26.2237,26.2905,115214.0
2021-09-15 13:15:00,27.57,27.58,27.5,27.52,109317.0,26.3001,26.3096,26.2333,26.2524,109317.0
2021-09-15 13:20:00,27.52,27.56,27.49,27.52,98128.0,26.2524,26.2905,26.2237,26.2524,98128.0
2021-09-15 13:25:00,27.52,27.54,27.49,27.51,84428.0,26.2524,26.2714,26.2237,26.2428,84428.0
2021-09-15 13:30:00,27.51,27.51,27.44,27.51,143963.0,26.2428,26.2428,26.176,26.2428,143963.0
2021-09-15 13:35:00,27.51,27.54,27.48,27.54,69422.0,26.2428,26.2714,26.2142,26.2714,69422.0
2021-09-15 13:40:00,27.54,27.56,27.5,27.53,84093.0,26.2714,26.2905,26.2333,26.2619,84093.0
2021-09-15 13:45:00,27.52,27.61,27.51,27.61,118159.0,26.2524,26.3382,26.2428,26.3382,118159.0
2021-09-15 13:50:00,27.61,27.63,27.58,27.61,105501.0,26.3382,26.3573,26.3096,26.3382,105501.0
2021-09-15 13:55:00,27.61,27.61,27.54,27.55,95142.0,26.3382,26.3382,26.2714,26.281,95142.0
2021-09-15 14:00:00,27.54,27.59,27.5,27.54,93190.0,26.2714,26.3191,26.2333,26.2714,93190.0
2021-09-15 14:05:00,27.54,27.55,27.47,27.52,231681.0,26.2714,26.281,26.2047,26.2524,231681.0
2021-09-15 14:10:00,27.52,27.59,27.51,27.59,85105.0,26.2524,26.3191,26.2428,26.3191,85105.0
2021-09-15 14:15:00,27.59,27.65,27.58,27.65,117909.0,26.3191,26.3764,26.3096,26.3764,117909.0
2021-09-15 14:20:00,27.64,27.71,27.63,27.71,133937.0,26.3668,26.4336,26.3573,26.4336,133937.0
2021-09-15 14:25:00,27.71,27.77,27.7,27.75,147778.0,26.4336,26.4908,26.4241,26.4718,147778.0
2021-09-15 14:30:00,27.74,27.76,27.68,27.73,121412.0,26.4622,26.4813,26.405,26.4527,121412.0
2021-09-15 14:35:00,27.73,27.75,27.7,27.72,121467.0,26.4527,26.4718,26.4241,26.4431,121467.0
2021-09-15 14:40:00,27.72,27.75,27.69,27.7,131543.0,26.4431,26.4718,26.4145,26.4241,131543.0
2021-09-15 14:45:00,27.7,27.72,27.64,27.66,97214.0,26.4241,26.4431,26.3668,26.3859,97214.0
2021-09-15 14:50:00,27.66,27.73,27.65,27.71,134948.0,26.3859,26.4527,26.3764,26.4336,134948.0
2021-09-15 14:55:00,27.71,27.72,27.69,27.7,60547.0,26.4336,26.4431,26.4145,26.4241,60547.0
2021-09-15 15:00:00,27.7,27.75,27.66,27.74,179635.0,26.4241,26.4718,26.3859,26.4622,179635.0
2021-09-15 15:05:00,27.75,27.77,27.73,27.76,109484.0,26.4718,26.4908,26.4527,26.4813,109484.0
2021-09-15 15:10:00,27.76,27.82,27.75,27.82,188150.0,26.4813,26.5385,26.4718,26.5385,188150.0
2021-09-15 15:15:00,27.81,27.85,27.8,27.84,149855.0,26.529,26.5672,26.5195,26.5576,149855.0
2021-09-15 15:20:00,27.84,27.85,27.75,27.79,174945.0,26.5576,26.5672,26.4718,26.5099,174945.0
2021-09-15 15:25:00,27.79,27.81,27.72,27.73,161219.0,26.5099,26.529,26.4431,26.4527,161219.0
2021-09-15 15:30:00,27.73,27.78,27.68,27.7,303555.0,26.4527,26.5004,26.405,26.4241,303555.0
2021-09-15 15:35:00,27.71,27.76,27.68,27.75,261940.0,26.4336,26.4813,26.405,26.4718,261940.0
2021-09-15 15:40:00,27.75,27.85,27.74,27.84,332085.0,26.4718,26.5672,26.4622,26.5576,332085.0
2021-09-15 15:45:00,27.84,27.87,27.76,27.76,393943.0,26.5576,26.5862,26.4813,26.4813,393943.0
2021-09-15 15:50:00,27.76,27.81,27.74,27.8,551426.0,26.4813,26.529,26.4622,26.5195,551426.0
2021-09-15 15:55:00,27.8,27.88,27.77,27.88,1135226.0,26.5195,26.5958,26.4908,26.5958,1135226.0
2021-09-16 09:30:00,27.72,27.72,27.33,27.4,527110.0,26.4431,26.4431,26.0711,26.1379,527110.0
2021-09-16 09:35:00,27.39,27.66,27.24,27.64,367342.0,26.1283,26.3859,25.9853,26.3668,367342.0
2021-09-16 09:40:00,27.65,27.69,27.41,27.52,274869.0,26.3764,26.4145,26.1474,26.2524,274869.0
2021-09-16 09:45:00,27.51,27.53,27.35,27.51,219386.0,26.2428,26.2619,26.0902,26.2428,219386.0
2021-09-16 09:50:00,27.52,27.67,27.32,27.37,370283.0,26.2524,26.3954,26.0616,26.1093,370283.0
2021-09-16 09:55:00,27.38,27.49,27.32,27.49,280247.0,26.1188,26.2237,26.0616,26.2237,280247.0
2021-09-16 10:00:00,27.49,27.59,27.45,27.52,220629.0,26.2237,26.3191,26.1856,26.2524,220629.0
2021-09-16 10:05:00,27.52,27.6,27.33,27.44,350182.0,26.2524,26.3287,26.0711,26.176,350182.0
2021-09-16 10:10:00,27.43,27.5,27.34,27.37,217747.0,26.1665,26.2333,26.0807,26.1093,217747.0
2021-09-16 10:15:00,27.36,27.5,27.32,27.4,154702.0,26.0997,26.2333,26.0616,26.1379,154702.0
2021-09-16 10:20:00,27.39,27.46,27.37,27.44,167210.0,26.1283,26.1951,26.1093,26.176,167210.0
2021-09-16 10:25:00,27.44,27.5,27.39,27.5,95773.0,26.176,26.2333,26.1283,26.2333,95773.0
2021-09-16 10:30:00,27.49,27.63,27.46,27.63,240313.0,26.2237,26.3573,26.1951,26.3573,240313.0
2021-09-16 10:35:00,27.63,27.64,27.52,27.57,189088.0,26.3573,26.3668,26.2524,26.3001,189088.0
2021-09-16 10:40:00,27.57,27.58,27.44,27.53,166449.0,26.3001,26.3096,26.176,26.2619,166449.0
2021-09-16 10:45:00,27.53,27.57,27.49,27.51,87478.0,26.2619,26.3001,26.2237,26.2428,87478.0
2021-09-16 10:50:00,27.52,27.52,27.41,27.42,133887.0,26.2524,26.2524,26.1474,26.157,133887.0
2021-09-16 10:55:00,27.42,27.44,27.37,27.43,180307.0,26.157,26.176,26.1093,26.1665,180307.0
2021-09-16 11:00:00,27.42,27.48,27.4,27.41,85745.0,26.157,26.2142,26.1379,26.1474,85745.0
2021-09-16 11:05:00,27.41,27.44,27.37,27.39,201474.0,26.1474,26.176,26.1093,26.1283,201474.0
2021-09-16 11:10:00,27.39,27.41,27.31,27.39,238510.0,26.1283,26.1474,26.052,26.1283,238510.0
2021-09-16 11:15:00,27.38,27.38,27.26,27.29,166140.0,26.1188,26.1188,26.0043,26.033,166140.0
2021-09-16 11:20:00,27.28,27.3,27.14,27.16,194932.0,26.0234,26.0425,25.8899,25.9089,194932.0
2021-09-16 11:25:00,27.16,27.22,27.15,27.19,218499.0,25.9089,25.9662,25.8994,25.9376,218499.0
2021-09-16 11:30:00,27.19,27.22,27.16,27.2,112559.0,25.9376,25.9662,25.9089,25.9471,112559.0
2021-09-16 11:35:00,27.19,27.2,27.14,27.18,156640.0,25.9376,25.9471,25.8899,25.928,156640.0
2021-09-16 11:40:00,27.18,27.19,27.12,27.12,97525.0,25.928,25.9376,25.8708,25.8708,97525.0
2021-09-16 11:45:00,27.12,27.13,27.08,27.12,96770.0,25.8708,25.8803,25.8326,25.8708,96770.0
2021-09-16 11:50:00,27.11,27.2,27.11,27.19,130515.0,25.8612,25.9471,25.8612,25.9376,130515.0
2021-09-16 11:55:00,27.19,27.24,27.17,27.22,217665.0,25.9376,25.9853,25.9185,25.9662,217665.0
2021-09-16 12:00:00,27.23,27.27,27.21,27.25,119819.0,25.9757,26.0139,25.9566,25.9948,119819.0
2021-09-16 12:05:00,27.25,27.26,27.21,27.22,69549.0,25.9948,26.0043,25.9566,25.9662,69549.0
2021-09-16 12:10:00,27.22,27.24,27.19,27.22,104084.0,25.9662,25.9853,25.9376,25.9662,104084.0
2021-09-16 12:15:00,27.21,27.24,27.16,27.23,123085.0,25.9566,25.9853,25.9089,25.9757,123085.0
2021-09-16 12:20:00,27.23,27.25,27.17,27.2,118715.0,25.9757,25.9948,25.9185,25.9471,118715.0
2021-09-16 12:25:00,27.2,27.24,27.19,27.22,96611.0,25.9471,25.9853,25.9376,25.9662,96611.0
2021-09-16 12:30:00,27.22,27.28,27.22,27.28,187955.0,25.9662,26.0234,25.9662,26.0234,187955.0
2021-09-16 12:35:00,27.28,27.29,27.25,27.28,75130.0,26.0234,26.033,25.9948,26.0234,75130.0
2021-09-16 12:40:00,27.28,27.33,27.26,27.32,95458.0,26.0234,26.0711,26.0043,26.0616,95458.0
2021-09-16 12:45:00,27.32,27.35,27.31,27.34,59277.0,26.0616,26.0902,26.052,26.0807,59277.0
2021-09-16 12:50:00,27.35,27.35,27.27,27.29,73751.0,26.0902,26.0902,26.0139,26.033,73751.0
2021-09-16 12:55:00,27.28,27.35,27.28,27.31,38266.0,26.0234,26.0902,26.0234,26.052,38266.0
2021-09-16 13:00:00,27.31,27.32,27.28,27.32,26026.0,26.052,26.0616,26.0234,26.0616,26026.0
2021-09-16 13:05:00,27.32,27.34,27.29,27.3,38355.0,26.0616,26.0807,26.033,26.0425,38355.0
2021-09-16 13:10:00,27.3,27.34,27.3,27.34,45250.0,26.0425,26.0807,26.0425,26.0807,45250.0
2021-09-16 13:15:00,27.33,27.37,27.31,27.36,80015.0,26.0711,26.1093,26.052,26.0997,80015.0
2021-09-16 13:20:00,27.36,27.38,27.34,27.35,43672.0,26.0997,26.1188,26.0807,26.0902,43672.0
2021-09-16 13:25:00,27.35,27.38,27.34,27.37,44240.0,26.0902,26.1188,26.0807,26.1093,44240.0
2021-09-16 13:30:00,27.36,27.37,27.29,27.33,62588.0,26.0997,26.1093,26.033,26.0711,62588.0
2021-09-16 13:35:00,27.33,27.35,27.3,27.34,50688.0,26.0711,26.0902,26.0425,26.0807,50688.0
2021-09-16 13:40:00,27.35,27.37,27.32,27.37,42519.0,26.0902,26.1093,26.0616,26.1093,42519.0
2021-09-16 13:45:00,27.36,27.39,27.34,27.37,80368.0,26.0997,26.1283,26.0807,26.1093,80368.0
2021-09-16 13:50:00,27.38,27.53,27.38,27.52,265889.0,26.1188,26.2619,26.1188,26.2524,265889.0
2021-09-16 13:55:00,27.52,27.55,27.49,27.5,95237.0,26.2524,26.281,26.2237,26.2333,95237.0
2021-09-16 14:00:00,27.51,27.52,27.43,27.46,101685.0,26.2428,26.2524,26.1665,26.1951,101685.0
2021-09-16 14:05:00,27.47,27.48,27.44,27.46,48510.0,26.2047,26.2142,26.176,26.1951,48510.0
2021-09-16 14:10:00,27.47,27.61,27.47,27.58,144629.0,26.2047,26.3382,26.2047,26.3096,144629.0
2021-09-16 14:15:00,27.58,27.59,27.52,27.53,48510.0,26.3096,26.3191,26.2524,26.2619,48510.0
2021-09-16 14:20:00,27.52,27.55,27.5,27.53,45789.0,26.2524,26.281,26.2333,26.2619,45789.0
2021-09-16 14:25:00,27.53,27.55,27.5,27.54,58228.0,26.2619,26.281,26.2333,26.2714,58228.0
2021-09-16 14:30:00,27.54,27.58,27.53,27.55,66400.0,26.2714,26.3096,26.2619,26.281,66400.0
2021-09-16 14:35:00,27.55,27.57,27.53,27.54,44572.0,26.281,26.3001,26.2619,26.2714,44572.0
2021-09-16 14:40:00,27.54,27.55,27.52,27.52,33785.0,26.2714,26.281,26.2524,26.2524,33785.0
2021-09-16 14:45:00,27.53,27.56,27.52,27.56,90522.0,26.2619,26.2905,26.2524,26.2905,90522.0
2021-09-16 14:50:00,27.57,27.59,27.53,27.59,82596.0,26.3001,26.3191,26.2619,26.3191,82596.0
2021-09-16 14:55:00,27.58,27.6,27.57,27.6,64702.0,26.3096,26.3287,26.3001,26.3287,64702.0
2021-09-16 15:00:00,27.6,27.6,27.54,27.57,57159.0,26.3287,26.3287,26.2714,26.3001,57159.0
2021-09-16 15:05:00,27.58,27.65,27.57,27.62,69708.0,26.3096,26.3764,26.3001,26.3478,69708.0
2021-09-16 15:10:00,27.62,27.64,27.58,27.59,74873.0,26.3478,26.3668,26.3096,26.3191,74873.0
2021-09-16 15:15:00,27.59,27.6,27.51,27.55,81135.0,26.3191,26.3287,26.2428,26.281,81135.0
2021-09-16 15:20:00,27.56,27.57,27.51,27.52,58921.0,26.2905,26.3001,26.2428,26.2524,58921.0
2021-09-16 15:25:00,27.53,27.54,27.47,27.48,66182.0,26.2619,26.2714,26.2047,26.2142,66182.0
2021-09-16 15:30:00,27.49,27.52,27.47,27.48,103519.0,26.2237,26.2524,26.2047,26.2142,103519.0
2021-09-16 15:35:00,27.48,27.51,27.46,27.48,88558.0,26.2142,26.2428,26.1951,26.2142,88558.0
2021-09-16 15:40:00,27.48,27.51,27.45,27.45,106486.0,26.2142,26.2428,26.1856,26.1856,106486.0
2021-09-16 15:45:00,27.45,27.46,27.38,27.39,207549.0,26.1856,26.1951,26.1188,26.1283,207549.0
2021-09-16 15:50:00,27.39,27.43,27.38,27.42,315434.0,26.1283,26.1665,26.1188,26.157,315434.0
2021-09-16 15:55:00,27.42,27.43,27.31,27.32,721863.0,26.157,26.1665,26.052,26.0616,721863.0
2021-09-17 09:30:00,27.09,27.68,27.09,27.24,1276816.0,25.8422,26.405,25.8422,25.9853,1276816.0
2021-09-17 09:35:00,27.24,27.51,27.22,27.37,373293.0,25.9853,26.2428,25.9662,26.1093,373293.0
2021-09-17 09:40:00,27.38,27.47,27.3,27.32,224433.0,26.1188,26.2047,26.0425,26.0616,224433.0
2021-09-17 09:45:00,27.33,27.47,27.33,27.37,162076.0,26.0711,26.2047,26.0711,26.1093,162076.0
2021-09-17 09:50:00,27.36,27.46,27.23,27.25,170499.0,26.0997,26.1951,25.9757,25.9948,170499.0
2021-09-17 09:55:00,27.24,27.24,27.01,27.11,269674.0,25.9853,25.9853,25.7659,25.8612,269674.0
2021-09-17 10:00:00,27.09,27.17,27.04,27.09,204542.0,25.8422,25.9185,25.7945,25.8422,204542.0
2021-09-17 10:05:00,27.1,27.1,27.01,27.03,136985.0,25.8517,25.8517,25.7659,25.7849,136985.0
2021-09-17 10:10:00,27.03,27.2,27.02,27.08,129205.0,25.7849,25.9471,25.7754,25.8326,129205.0
2021-09-17 10:15:00,27.08,27.21,27.06,27.21,113569.0,25.8326,25.9566,25.8135,25.9566,113569.0
2021-09-17 10:20:00,27.2,27.21,27.12,27.13,92775.0,25.9471,25.9566,25.8708,25.8803,92775.0
2021-09-17 10:25:00,27.12,27.16,27.09,27.09,122797.0,25.8708,25.9089,25.8422,25.8422,122797.0
2021-09-17 10:30:00,27.09,27.13,26.99,27.1,192513.0,25.8422,25.8803,25.7468,25.8517,192513.0
2021-09-17 10:35:00,27.1,27.16,27.02,27.06,97143.0,25.8517,25.9089,25.7754,25.8135,97143.0
2021-09-17 10:40:00,27.06,27.07,26.99,27.03,85289.0,25.8135,25.8231,25.7468,25.7849,85289.0
2021-09-17 10:45:00,27.03,27.12,27.01,27.08,97655.0,25.7849,25.8708,25.7659,25.8326,97655.0
2021-09-17 10:50:00,27.08,27.09,27.02,27.05,162373.0,25.8326,25.8422,25.7754,25.804,162373.0
2021-09-17 10:55:00,27.04,27.06,27.0,27.04,76116.0,25.7945,25.8135,25.7563,25.7945,76116.0
2021-09-17 11:00:00,27.04,27.06,26.99,27.04,128129.0,25.7945,25.8135,25.7468,25.7945,128129.0
2021-09-17 11:05:00,27.04,27.05,26.95,26.96,113666.0,25.7945,25.804,25.7086,25.7182,113666.0
2021-09-17 11:10:00,26.95,27.04,26.9,27.03,209898.0,25.7086,25.7945,25.6609,25.7849,209898.0
2021-09-17 11:15:00,27.03,27.12,27.03,27.12,86095.0,25.7849,25.8708,25.7849,25.8708,86095.0
2021-09-17 11:20:00,27.12,27.15,27.06,27.06,132691.0,25.8708,25.8994,25.8135,25.8135,132691.0
2021-09-17 11:25:00,27.07,27.1,26.92,26.95,174699.0,25.8231,25.8517,25.68,25.7086,174699.0
2021-09-17 11:30:00,26.94,27.01,26.86,26.99,224183.0,25.6991,25.7659,25.6228,25.7468,224183.0
2021-09-17 11:35:00,26.99,27.06,26.95,27.03,59116.0,25.7468,25.8135,25.7086,25.7849,59116.0
2021-09-17 11:40:00,27.02,27.04,26.97,26.99,107031.0,25.7754,25.7945,25.7277,25.7468,107031.0
2021-09-17 11:45:00,26.98,27.04,26.96,27.0,126123.0,25.7372,25.7945,25.7182,25.7563,126123.0
2021-09-17 11:50:00,27.0,27.01,26.91,26.93,105237.0,25.7563,25.7659,25.6705,25.6895,105237.0
2021-09-17 11:55:00,26.92,27.0,26.92,26.94,43988.0,25.68,25.7563,25.68,25.6991,43988.0
2021-09-17 12:00:00,26.94,26.96,26.86,26.9,67988.0,25.6991,25.7182,25.6228,25.6609,67988.0
2021-09-17 12:05:00,26.9,26.93,26.86,26.92,87448.0,25.6609,25.6895,25.6228,25.68,87448.0
2021-09-17 12:10:00,26.91,26.98,26.91,26.96,70303.0,25.6705,25.7372,25.6705,25.7182,70303.0
2021-09-17 12:15:00,26.97,27.02,26.96,27.0,86117.0,25.7277,25.7754,25.7182,25.7563,86117.0
2021-09-17 12:20:00,27.0,27.07,26.97,27.07,48811.0,25.7563,25.8231,25.7277,25.8231,48811.0
2021-09-17 12:25:00,27.07,27.07,27.01,27.02,74281.0,25.8231,25.8231,25.7659,25.7754,74281.0
2021-09-17 12:30:00,27.02,27.08,27.01,27.05,79471.0,25.7754,25.8326,25.7659,25.804,79471.0
2021-09-17 12:35:00,27.06,27.13,27.06,27.11,67708.0,25.8135,25.8803,25.8135,25.8612,67708.0
2021-09-17 12:40:00,27.11,27.13,27.06,27.1,45625.0,25.8612,25.8803,25.8135,25.8517,45625.0
2021-09-17 12:45:00,27.1,27.11,27.06,27.09,52288.0,25.8517,25.8612,25.8135,25.8422,52288.0
2021-09-17 12:50:00,27.1,27.14,27.06,27.07,40165.0,25.8517,25.8899,25.8135,25.8231,40165.0
2021-09-17 12:55:00,27.07,27.1,27.01,27.02,67095.0,25.8231,25.8517,25.7659,25.7754,67095.0
2021-09-17 13:00:00,27.02,27.05,27.0,27.02,63791.0,25.7754,25.804,25.7563,25.7754,63791.0
2021-09-17 13:05:00,27.02,27.04,27.0,27.02,42301.0,25.7754,25.7945,25.7563,25.7754,42301.0
2021-09-17 13:10:00,27.03,27.05,27.01,27.03,22363.0,25.7849,25.804,25.7659,25.7849,22363.0
2021-09-17 13:15:00,27.04,27.07,27.03,27.05,31141.0,25.7945,25.8231,25.7849,25.804,31141.0
2021-09-17 13:20:00,27.04,27.05,27.0,27.0,32542.0,25.7945,25.804,25.7563,25.7563,32542.0
2021-09-17 13:25:00,27.0,27.03,26.98,27.0,108073.0,25.7563,25.7849,25.7372,25.7563,108073.0
2021-09-17 13:30:00,27.01,27.01,26.91,26.94,67039.0,25.7659,25.7659,25.6705,25.6991,67039.0
2021-09-17 13:35:00,26.94,27.0,26.94,26.96,66335.0,25.6991,25.7563,25.6991,25.7182,66335.0
2021-09-17 13:40:00,26.96,26.99,26.95,26.98,39345.0,25.7182,25.7468,25.7086,25.7372,39345.0
2021-09-17 13:45:00,26.98,26.98,26.86,26.87,87478.0,25.7372,25.7372,25.6228,25.6323,87478.0
2021-09-17 13:50:00,26.88,26.89,26.84,26.87,137711.0,25.6418,25.6514,25.6037,25.6323,137711.0
2021-09-17 13:55:00,26.87,26.92,26.86,26.92,105518.0,25.6323,25.68,25.6228,25.68,105518.0
2021-09-17 14:00:00,26.92,26.94,26.89,26.93,60067.0,25.68,25.6991,25.6514,25.6895,60067.0
2021-09-17 14:05:00,26.93,26.94,26.87,26.9,85801.0,25.6895,25.6991,25.6323,25.6609,85801.0
2021-09-17 14:10:00,26.9,26.91,26.81,26.82,137701.0,25.6609,25.6705,25.5751,25.5846,137701.0
2021-09-17 14:15:00,26.82,26.85,26.78,26.82,202381.0,25.5846,25.6132,25.5464,25.5846,202381.0
2021-09-17 14:20:00,26.82,26.87,26.8,26.86,102598.0,25.5846,25.6323,25.5655,25.6228,102598.0
2021-09-17 14:25:00,26.85,26.85,26.79,26.82,128147.0,25.6132,25.6132,25.556,25.5846,128147.0
2021-09-17 14:30:00,26.82,26.82,26.76,26.78,154223.0,25.5846,25.5846,25.5274,25.5464,154223.0
2021-09-17 14:35:00,26.78,26.79,26.74,26.79,149271.0,25.5464,25.556,25.5083,25.556,149271.0
2021-09-17 14:40:00,26.79,26.91,26.77,26.91,141156.0,25.556,25.6705,25.5369,25.6705,141156.0
2021-09-17 14:45:00,26.91,26.92,26.86,26.89,211531.0,25.6705,25.68,25.6228,25.6514,211531.0
2021-09-17 14:50:00,26.89,26.9,26.83,26.83,133870.0,25.6514,25.6609,25.5941,25.5941,133870.0
2021-09-17 14:55:00,26.84,26.88,26.8,26.81,127432.0,25.6037,25.6418,25.5655,25.5751,127432.0
2021-09-17 15:00:00,26.8,26.87,26.8,26.86,120849.0,25.5655,25.6323,25.5655,25.6228,120849.0
2021-09-17 15:05:00,26.85,26.89,26.83,26.87,171600.0,25.6132,25.6514,25.5941,25.6323,171600.0
2021-09-17 15:10:00,26.87,26.91,26.84,26.86,142870.0,25.6323,25.6705,25.6037,25.6228,142870.0
2021-09-17 15:15:00,26.87,26.92,26.84,26.92,74004.0,25.6323,25.68,25.6037,25.68,74004.0
2021-09-17 15:20:00,26.92,26.95,26.91,26.95,91619.0,25.68,25.7086,25.6705,25.7086,91619.0
2021-09-17 15:25:00,26.95,26.95,26.92,26.93,128592.0,25.7086,25.7086,25.68,25.6895,128592.0
2021-09-17 15:30:00,26.94,26.98,26.92,26.96,202183.0,25.6991,25.7372,25.68,25.7182,202183.0
2021-09-17 15:35:00,26.96,26.98,26.89,26.9,221289.0,25.7182,25.7372,25.6514,25.6609,221289.0
2021-09-17 15:40:00,26.9,27.0,26.88,26.97,292610.0,25.6609,25.7563,25.6418,25.7277,292610.0
2021-09-17 15:45:00,26.98,26.98,26.92,26.94,307210.0,25.7372,25.7372,25.68,25.6991,307210.0
2021-09-17 15:50:00,26.94,26.97,26.91,26.94,768328.0,25.6991,25.7277,25.6705,25.6991,768328.0
2021-09-17 15:55:00,26.94,26.97,26.86,26.94,1303979.0,25.6991,25.7277,25.6228,25.6991,1303979.0
2021-09-20 09:30:00,25.74,25.85,25.27,25.43,1081871.0,24.5544,24.6593,24.106,24.2586,1081871.0
2021-09-20 09:35:00,25.44,25.47,25.19,25.34,1275983.0,24.2682,24.2968,24.0297,24.1728,1275983.0
2021-09-20 09:40:00,25.33,25.76,25.3,25.68,895143.0,24.1632,24.5734,24.1346,24.4971,895143.0
2021-09-20 09:45:00,25.69,25.92,25.62,25.91,690966.0,24.5067,24.7261,24.4399,24.7165,690966.0
2021-09-20 09:50:00,25.91,25.92,25.64,25.71,550259.0,24.7165,24.7261,24.459,24.5257,550259.0
2021-09-20 09:55:00,25.71,25.79,25.63,25.67,303331.0,24.5257,24.602,24.4494,24.4876,303331.0
2021-09-20 10:00:00,25.66,25.7,25.54,25.65,351406.0,24.478,24.5162,24.3636,24.4685,351406.0
2021-09-20 10:05:00,25.65,25.87,25.53,25.61,321938.0,24.4685,24.6784,24.354,24.4303,321938.0
2021-09-20 10:10:00,25.62,25.68,25.53,25.55,318500.0,24.4399,24.4971,24.354,24.3731,318500.0
2021-09-20 10:15:00,25.54,25.56,25.41,25.45,230045.0,24.3636,24.3826,24.2396,24.2777,230045.0
2021-09-20 10:20:00,25.44,25.44,25.29,25.32,216793.0,24.2682,24.2682,24.1251,24.1537,216793.0
2021-09-20 10:25:00,25.31,25.44,25.25,25.36,223996.0,24.1442,24.2682,24.0869,24.1919,223996.0
2021-09-20 10:30:00,25.37,25.39,25.26,25.32,143860.0,24.2014,24.2205,24.0965,24.1537,143860.0
2021-09-20 10:35:00,25.33,25.61,25.31,25.59,200580.0,24.1632,24.4303,24.1442,24.4113,200580.0
2021-09-20 10:40:00,25.58,25.67,25.51,25.63,135528.0,24.4017,24.4876,24.3349,24.4494,135528.0
2021-09-20 10:45:00,25.62,25.67,25.5,25.64,158572.0,24.4399,24.4876,24.3254,24.459,158572.0
2021-09-20 10:50:00,25.63,25.7,25.57,25.69,118115.0,24.4494,24.5162,24.3922,24.5067,118115.0
2021-09-20 10:55:00,25.69,25.69,25.56,25.56,82586.0,24.5067,24.5067,24.3826,24.3826,82586.0
2021-09-20 11:00:00,25.56,25.56,25.4,25.48,116787.0,24.3826,24.3826,24.23,24.3063,116787.0
2021-09-20 11:05:00,25.49,25.61,25.48,25.57,101236.0,24.3159,24.4303,24.3063,24.3922,101236.0
2021-09-20 11:10:00,25.56,25.62,25.48,25.6,145328.0,24.3826,24.4399,24.3063,24.4208,145328.0
2021-09-20 11:15:00,25.59,25.6,25.34,25.38,187983.0,24.4113,24.4208,24.1728,24.2109,187983.0
2021-09-20 11:20:00,25.39,25.44,25.36,25.44,194337.0,24.2205,24.2682,24.1919,24.2682,194337.0
2021-09-20 11:25:00,25.44,25.5,25.38,25.49,140603.0,24.2682,24.3254,24.2109,24.3159,140603.0
2021-09-20 11:30:00,25.5,25.52,25.4,25.5,185193.0,24.3254,24.3445,24.23,24.3254,185193.0
2021-09-20 11:35:00,25.5,25.54,25.47,25.52,123861.0,24.3254,24.3636,24.2968,24.3445,123861.0
2021-09-20 11:40:00,25.53,25.53,25.4,25.41,85517.0,24.354,24.354,24.23,24.2396,85517.0
2021-09-20 11:45:00,25.41,25.42,25.36,25.38,197773.0,24.2396,24.2491,24.1919,24.2109,197773.0
2021-09-20 11:50:00,25.38,25.4,25.35,25.39,59108.0,24.2109,24.23,24.1823,24.2205,59108.0
2021-09-20 11:55:00,25.38,25.39,25.33,25.36,96251.0,24.2109,24.2205,24.1632,24.1919,96251.0
2021-09-20 12:00:00,25.35,25.39,25.25,25.26,144856.0,24.1823,24.2205,24.0869,24.0965,144856.0
2021-09-20 12:05:00,25.25,25.29,25.22,25.24,178385.0,24.0869,24.1251,24.0583,24.0774,178385.0
2021-09-20 12:10:00,25.24,25.36,25.23,25.34,157410.0,24.0774,24.1919,24.0678,24.1728,157410.0
2021-09-20 12:15:00,25.33,25.4,25.31,25.32,245230.0,24.1632,24.23,24.1442,24.1537,245230.0
2021-09-20 12:20:00,25.33,25.35,25.24,25.28,175449.0,24.1632,24.1823,24.0774,24.1155,175449.0
2021-09-20 12:25:00,25.29,25.36,25.28,25.32,333247.0,24.1251,24.1919,24.1155,24.1537,333247.0
2021-09-20 12:30:00,25.33,25.38,25.26,25.31,152838.0,24.1632,24.2109,24.0965,24.1442,152838.0
2021-09-20 12:35:00,25.31,25.38,25.29,25.37,51212.0,24.1442,24.2109,24.1251,24.2014,51212.0
2021-09-20 12:40:00,25.37,25.37,25.28,25.33,63339.0,24.2014,24.2014,24.1155,24.1632,63339.0
2021-09-20 12:45:00,25.33,25.33,25.24,25.25,66632.0,24.1632,24.1632,24.0774,24.0869,66632.0
2021-09-20 12:50:00,25.25,25.29,25.23,25.23,69092.0,24.0869,24.1251,24.0678,24.0678,69092.0
2021-09-20 12:55:00,25.24,25.25,25.14,25.14,112358.0,24.0774,24.0869,23.982,23.982,112358.0
2021-09-20 13:00:00,25.14,25.21,25.11,25.13,155663.0,23.982,24.0488,23.9534,23.9724,155663.0
2021-09-20 13:05:00,25.13,25.15,25.09,25.14,98173.0,23.9724,23.9915,23.9343,23.982,98173.0
2021-09-20 13:10:00,25.14,25.21,25.14,25.17,79305.0,23.982,24.0488,23.982,24.0106,79305.0
2021-09-20 13:15:00,25.17,25.26,25.15,25.25,95057.0,24.0106,24.0965,23.9915,24.0869,95057.0
2021-09-20 13:20:00,25.25,25.27,25.21,25.26,54631.0,24.0869,24.106,24.0488,24.0965,54631.0
2021-09-20 13:25:00,25.26,25.29,25.2,25.28,80744.0,24.0965,24.1251,24.0392,24.1155,80744.0
2021-09-20 13:30:00,25.27,25.28,25.2,25.2,106855.0,24.106,24.1155,24.0392,24.0392,106855.0
2021-09-20 13:35:00,25.2,25.3,25.19,25.3,87710.0,24.0392,24.1346,24.0297,24.1346,87710.0
2021-09-20 13:40:00,25.3,25.33,25.26,25.26,135778.0,24.1346,24.1632,24.0965,24.0965,135778.0
2021-09-20 13:45:00,25.26,25.3,25.21,25.28,88127.0,24.0965,24.1346,24.0488,24.1155,88127.0
2021-09-20 13:50:00,25.27,25.34,25.26,25.29,88220.0,24.106,24.1728,24.0965,24.1251,88220.0
2021-09-20 13:55:00,25.29,25.35,25.26,25.34,98963.0,24.1251,24.1823,24.0965,24.1728,98963.0
2021-09-20 14:00:00,25.34,25.38,25.28,25.3,96682.0,24.1728,24.2109,24.1155,24.1346,96682.0
2021-09-20 14:05:00,25.3,25.31,25.15,25.17,132859.0,24.1346,24.1442,23.9915,24.0106,132859.0
2021-09-20 14:10:00,25.17,25.18,25.14,25.16,79828.0,24.0106,24.0201,23.982,24.0011,79828.0
2021-09-20 14:15:00,25.17,25.19,25.12,25.17,83435.0,24.0106,24.0297,23.9629,24.0106,83435.0
2021-09-20 14:20:00,25.16,25.18,25.02,25.03,171706.0,24.0011,24.0201,23.8675,23.8771,171706.0
2021-09-20 14:25:00,25.03,25.07,25.01,25.05,135702.0,23.8771,23.9152,23.858,23.8961,135702.0
2021-09-20 14:30:00,25.05,25.07,25.01,25.03,78803.0,23.8961,23.9152,23.858,23.8771,78803.0
2021-09-20 14:35:00,25.03,25.04,24.96,25.03,304579.0,23.8771,23.8866,23.8103,23.8771,304579.0
2021-09-20 14:40:00,25.03,25.14,25.03,25.04,159599.0,23.8771,23.982,23.8771,23.8866,159599.0
2021-09-20 14:45:00,25.04,25.18,25.02,25.11,170879.0,23.8866,24.0201,23.8675,23.9534,170879.0
2021-09-20 14:50:00,25.1,25.15,25.09,25.1,100851.0,23.9438,23.9915,23.9343,23.9438,100851.0
2021-09-20 14:55:00,25.09,25.14,25.03,25.04,121260.0,23.9343,23.982,23.8771,23.8866,121260.0
2021-09-20 15:00:00,25.03,25.1,25.0,25.06,158204.0,23.8771,23.9438,23.8484,23.9057,158204.0
2021-09-20 15:05:00,25.06,25.06,25.0,25.04,141096.0,23.9057,23.9057,23.8484,23.8866,141096.0
2021-09-20 15:10:00,25.04,25.11,25.02,25.05,195392.0,23.8866,23.9534,23.8675,23.8961,195392.0
2021-09-20 15:15:00,25.05,25.12,25.03,25.05,102365.0,23.8961,23.9629,23.8771,23.8961,102365.0
2021-09-20 15:20:00,25.05,25.14,25.04,25.11,107205.0,23.8961,23.982,23.8866,23.9534,107205.0
2021-09-20 15:25:00,25.11,25.25,25.08,25.25,200081.0,23.9534,24.0869,23.9248,24.0869,200081.0
2021-09-20 15:30:00,25.25,25.26,25.18,25.19,275694.0,24.0869,24.0965,24.0201,24.0297,275694.0
2021-09-20 15:35:00,25.19,25.29,25.18,25.25,263918.0,24.0297,24.1251,24.0201,24.0869,263918.0
2021-09-20 15:40:00,25.25,25.31,25.24,25.29,228584.0,24.0869,24.1442,24.0774,24.1251,228584.0
2021-09-20 15:45:00,25.29,25.41,25.28,25.39,258033.0,24.1251,24.2396,24.1155,24.2205,258033.0
2021-09-20 15:50:00,25.39,25.5,25.39,25.5,405323.0,24.2205,24.3254,24.2205,24.3254,405323.0
2021-09-20 15:55:00,25.5,25.52,25.44,25.47,907509.0,24.3254,24.3445,24.2682,24.2968,907509.0
2021-09-21 09:30:00,25.82,26.08,25.62,25.66,457106.0,24.6307,24.8787,24.4399,24.478,457106.0
2021-09-21 09:35:00,25.65,25.81,25.54,25.71,433761.0,24.4685,24.6211,24.3636,24.5257,433761.0
2021-09-21 09:40:00,25.72,25.73,25.51,25.54,201333.0,24.5353,24.5448,24.3349,24.3636,201333.0
2021-09-21 09:45:00,25.55,25.68,25.44,25.68,249108.0,24.3731,24.4971,24.2682,24.4971,249108.0
2021-09-21 09:50:00,25.68,25.68,25.46,25.49,174090.0,24.4971,24.4971,24.2872,24.3159,174090.0
2021-09-21 09:55:00,25.49,25.54,25.35,25.52,210552.0,24.3159,24.3636,24.1823,24.3445,210552.0
2021-09-21 10:00:00,25.52,25.55,25.42,25.44,220062.0,24.3445,24.3731,24.2491,24.2682,220062.0
2021-09-21 10:05:00,25.44,25.44,25.24,25.25,171612.0,24.2682,24.2682,24.0774,24.0869,171612.0
2021-09-21 10:10:00,25.26,25.37,25.23,25.33,232020.0,24.0965,24.2014,24.0678,24.1632,232020.0
2021-09-21 10:15:00,25.32,25.37,25.21,25.31,114261.0,24.1537,24.2014,24.0488,24.1442,114261.0
2021-09-21 10:20:00,25.31,25.33,25.24,25.27,118806.0,24.1442,24.1632,24.0774,24.106,118806.0
2021-09-21 10:25:00,25.28,25.36,25.22,25.35,168120.0,24.1155,24.1919,24.0583,24.1823,168120.0
2021-09-21 10:30:00,25.35,25.39,25.25,25.28,177237.0,24.1823,24.2205,24.0869,24.1155,177237.0
2021-09-21 10:35:00,25.27,25.33,25.22,25.32,150908.0,24.106,24.1632,24.0583,24.1537,150908.0
2021-09-21 10:40:00,25.33,25.38,25.23,25.23,157682.0,24.1632,24.2109,24.0678,24.0678,157682.0
2021-09-21 10:45:00,25.23,25.26,25.09,25.11,186817.0,24.0678,24.0965,23.9343,23.9534,186817.0
2021-09-21 10:50:00,25.11,25.14,25.07,25.11,200428.0,23.9534,23.982,23.9152,23.9534,200428.0
2021-09-21 10:55:00,25.12,25.16,25.09,25.14,135199.0,23.9629,24.0011,23.9343,23.982,135199.0
2021-09-21 11:00:00,25.14,25.19,25.08,25.19,102129.0,23.982,24.0297,23.9248,24.0297,102129.0
2021-09-21 11:05:00,25.2,25.3,25.19,25.3,136104.0,24.0392,24.1346,24.0297,24.1346,136104.0
2021-09-21 11:10:00,25.3,25.31,25.2,25.23,122882.0,24.1346,24.1442,24.0392,24.0678,122882.0
2021-09-21 11:15:00,25.22,25.23,25.17,25.19,59601.0,24.0583,24.0678,24.0106,24.0297,59601.0
2021-09-21 11:20:00,25.19,25.24,25.15,25.21,108669.0,24.0297,24.0774,23.9915,24.0488,108669.0
2021-09-21 11:25:00,25.22,25.26,25.18,25.2,94159.0,24.0583,24.0965,24.0201,24.0392,94159.0
2021-09-21 11:30:00,25.21,25.38,25.19,25.38,197616.0,24.0488,24.2109,24.0297,24.2109,197616.0
2021-09-21 11:35:00,25.38,25.44,25.37,25.38,165028.0,24.2109,24.2682,24.2014,24.2109,165028.0
2021-09-21 11:40:00,25.39,25.39,25.32,25.33,101361.0,24.2205,24.2205,24.1537,24.1632,101361.0
2021-09-21 11:45:00,25.33,25.41,25.33,25.41,121340.0,24.1632,24.2396,24.1632,24.2396,121340.0
2021-09-21 11:50:00,25.4,25.42,25.34,25.37,120378.0,24.23,24.2491,24.1728,24.2014,120378.0
2021-09-21 11:55:00,25.38,25.45,25.37,25.4,85316.0,24.2109,24.2777,24.2014,24.23,85316.0
2021-09-21 12:00:00,25.41,25.56,25.4,25.54,124017.0,24.2396,24.3826,24.23,24.3636,124017.0
2021-09-21 12:05:00,25.54,25.6,25.52,25.59,145281.0,24.3636,24.4208,24.3445,24.4113,145281.0
2021-09-21 12:10:00,25.59,25.63,25.59,25.62,86562.0,24.4113,24.4494,24.4113,24.4399,86562.0
2021-09-21 12:15:00,25.61,25.65,25.55,25.59,111940.0,24.4303,24.4685,24.3731,24.4113,111940.0
2021-09-21 12:20:00,25.59,25.64,25.56,25.57,110506.0,24.4113,24.459,24.3826,24.3922,110506.0
2021-09-21 12:25:00,25.57,25.63,25.56,25.61,42362.0,24.3922,24.4494,24.3826,24.4303,42362.0
2021-09-21 12:30:00,25.61,25.61,25.55,25.58,83966.0,24.4303,24.4303,24.3731,24.4017,83966.0
2021-09-21 12:35:00,25.58,25.63,25.55,25.6,71144.0,24.4017,24.4494,24.3731,24.4208,71144.0
2021-09-21 12:40:00,25.59,25.61,25.56,25.59,72958.0,24.4113,24.4303,24.3826,24.4113,72958.0
2021-09-21 12:45:00,25.58,25.59,25.52,25.54,67281.0,24.4017,24.4113,24.3445,24.3636,67281.0
2021-09-21 12:50:00,25.54,25.55,25.4,25.44,122758.0,24.3636,24.3731,24.23,24.2682,122758.0
2021-09-21 12:55:00,25.45,25.56,25.44,25.55,79395.0,24.2777,24.3826,24.2682,24.3731,79395.0
2021-09-21 13:00:00,25.54,25.56,25.49,25.52,77608.0,24.3636,24.3826,24.3159,24.3445,77608.0
2021-09-21 13:05:00,25.52,25.55,25.47,25.51,38399.0,24.3445,24.3731,24.2968,24.3349,38399.0
2021-09-21 13:10:00,25.5,25.52,25.46,25.47,71718.0,24.3254,24.3445,24.2872,24.2968,71718.0
2021-09-21 13:15:00,25.47,25.56,25.45,25.56,49085.0,24.2968,24.3826,24.2777,24.3826,49085.0
2021-09-21 13:20:00,25.56,25.63,25.53,25.55,64251.0,24.3826,24.4494,24.354,24.3731,64251.0
2021-09-21 13:25:00,25.55,25.62,25.5,25.59,61534.0,24.3731,24.4399,24.3254,24.4113,61534.0
2021-09-21 13:30:00,25.59,25.63,25.56,25.63,68922.0,24.4113,24.4494,24.3826,24.4494,68922.0
2021-09-21 13:35:00,25.63,25.68,25.59,25.66,134632.0,24.4494,24.4971,24.4113,24.478,134632.0
2021-09-21 13:40:00,25.67,25.69,25.63,25.67,98113.0,24.4876,24.5067,24.4494,24.4876,98113.0
2021-09-21 13:45:00,25.67,25.7,25.61,25.68,80742.0,24.4876,24.5162,24.4303,24.4971,80742.0
2021-09-21 13:50:00,25.68,25.72,25.6,25.64,96511.0,24.4971,24.5353,24.4208,24.459,96511.0
2021-09-21 13:55:00,25.63,25.64,25.52,25.56,77036.0,24.4494,24.459,24.3445,24.3826,77036.0
2021-09-21 14:00:00,25.56,25.61,25.56,25.61,83559.0,24.3826,24.4303,24.3826,24.4303,83559.0
2021-09-21 14:05:00,25.61,25.62,25.55,25.6,73588.0,24.4303,24.4399,24.3731,24.4208,73588.0
2021-09-21 14:10:00,25.59,25.63,25.58,25.62,58087.0,24.4113,24.4494,24.4017,24.4399,58087.0
2021-09-21 14:15:00,25.61,25.64,25.58,25.63,41757.0,24.4303,24.459,24.4017,24.4494,41757.0
2021-09-21 14:20:00,25.62,25.64,25.57,25.59,71428.0,24.4399,24.459,24.3922,24.4113,71428.0
2021-09-21 14:25:00,25.6,25.6,25.49,25.5,67220.0,24.4208,24.4208,24.3159,24.3254,67220.0
2021-09-21 14:30:00,25.5,25.56,25.49,25.53,74114.0,24.3254,24.3826,24.3159,24.354,74114.0
2021-09-21 14:35:00,25.53,25.57,25.52,25.56,60001.0,24.354,24.3922,24.3445,24.3826,60001.0
2021-09-21 14:40:00,25.57,25.61,25.56,25.59,27299.0,24.3922,24.4303,24.3826,24.4113,27299.0
2021-09-21 14:45:00,25.59,25.61,25.57,25.61,63617.0,24.4113,24.4303,24.3922,24.4303,63617.0
2021-09-21 14:50:00,25.61,25.75,25.61,25.66,103187.0,24.4303,24.5639,24.4303,24.478,103187.0
2021-09-21 14:55:00,25.65,25.67,25.58,25.61,55334.0,24.4685,24.4876,24.4017,24.4303,55334.0
2021-09-21 15:00:00,25.61,25.68,25.6,25.62,73103.0,24.4303,24.4971,24.4208,24.4399,73103.0
2021-09-21 15:05:00,25.63,25.66,25.6,25.62,53110.0,24.4494,24.478,24.4208,24.4399,53110.0
2021-09-21 15:10:00,25.63,25.66,25.59,25.66,54965.0,24.4494,24.478,24.4113,24.478,54965.0
2021-09-21 15:15:00,25.66,25.72,25.62,25.62,93384.0,24.478,24.5353,24.4399,24.4399,93384.0
2021-09-21 15:20:00,25.62,25.71,25.61,25.7,62528.0,24.4399,24.5257,24.4303,24.5162,62528.0
2021-09-21 15:25:00,25.7,25.74,25.69,25.72,79678.0,24.5162,24.5544,24.5067,24.5353,79678.0
2021-09-21 15:30:00,25.71,25.74,25.69,25.73,116665.0,24.5257,24.5544,24.5067,24.5448,116665.0
2021-09-21 15:35:00,25.74,25.74,25.64,25.64,151654.0,24.5544,24.5544,24.459,24.459,151654.0
2021-09-21 15:40:00,25.64,25.7,25.61,25.66,106035.0,24.459,24.5162,24.4303,24.478,106035.0
2021-09-21 15:45:00,25.66,25.66,25.58,25.59,164632.0,24.478,24.478,24.4017,24.4113,164632.0
2021-09-21 15:50:00,25.59,25.62,25.52,25.53,379085.0,24.4113,24.4399,24.3445,24.354,379085.0
2021-09-21 15:55:00,25.53,25.54,25.41,25.42,584419.0,24.354,24.3636,24.2396,24.2491,584419.0
2021-09-22 09:30:00,26.22,26.49,26.22,26.39,788506.0,25.0122,25.2698,25.0122,25.1744,788506.0
2021-09-22 09:35:00,26.4,26.45,26.27,26.41,424963.0,25.1839,25.2316,25.0599,25.1935,424963.0
2021-09-22 09:40:00,26.43,26.48,26.33,26.46,258284.0,25.2126,25.2603,25.1172,25.2412,258284.0
2021-09-22 09:45:00,26.45,26.59,26.42,26.56,384987.0,25.2316,25.3652,25.203,25.3366,384987.0
2021-09-22 09:50:00,26.57,26.77,26.57,26.76,452166.0,25.3461,25.5369,25.3461,25.5274,452166.0
2021-09-22 09:55:00,26.76,26.84,26.73,26.8,328646.0,25.5274,25.6037,25.4987,25.5655,328646.0
2021-09-22 10:00:00,26.8,26.8,26.63,26.75,311421.0,25.5655,25.5655,25.4034,25.5178,311421.0
2021-09-22 10:05:00,26.74,26.76,26.6,26.64,198930.0,25.5083,25.5274,25.3747,25.4129,198930.0
2021-09-22 10:10:00,26.65,26.7,26.59,26.7,247423.0,25.4224,25.4701,25.3652,25.4701,247423.0
2021-09-22 10:15:00,26.69,26.77,26.67,26.76,186042.0,25.4606,25.5369,25.4415,25.5274,186042.0
2021-09-22 10:20:00,26.76,26.78,26.58,26.63,307210.0,25.5274,25.5464,25.3557,25.4034,307210.0
2021-09-22 10:25:00,26.62,26.63,26.49,26.53,206792.0,25.3938,25.4034,25.2698,25.308,206792.0
2021-09-22 10:30:00,26.53,26.54,26.35,26.44,341578.0,25.308,25.3175,25.1363,25.2221,341578.0
2021-09-22 10:35:00,26.44,26.52,26.4,26.46,255933.0,25.2221,25.2984,25.1839,25.2412,255933.0
2021-09-22 10:40:00,26.45,26.6,26.43,26.55,178846.0,25.2316,25.3747,25.2126,25.327,178846.0
2021-09-22 10:45:00,26.54,26.56,26.46,26.52,154509.0,25.3175,25.3366,25.2412,25.2984,154509.0
2021-09-22 10:50:00,26.53,26.62,26.53,26.59,166935.0,25.308,25.3938,25.308,25.3652,166935.0
2021-09-22 10:55:00,26.6,26.68,26.58,26.67,152498.0,25.3747,25.4511,25.3557,25.4415,152498.0
2021-09-22 11:00:00,26.67,26.72,26.64,26.71,210990.0,25.4415,25.4892,25.4129,25.4797,210990.0
2021-09-22 11:05:00,26.71,26.73,26.62,26.65,144801.0,25.4797,25.4987,25.3938,25.4224,144801.0
2021-09-22 11:10:00,26.66,26.68,26.63,26.68,114936.0,25.432,25.4511,25.4034,25.4511,114936.0
2021-09-22 11:15:00,26.68,26.68,26.61,26.68,52973.0,25.4511,25.4511,25.3843,25.4511,52973.0
2021-09-22 11:20:00,26.68,26.69,26.65,26.67,77505.0,25.4511,25.4606,25.4224,25.4415,77505.0
2021-09-22 11:25:00,26.66,26.72,26.66,26.71,128189.0,25.432,25.4892,25.432,25.4797,128189.0
2021-09-22 11:30:00,26.71,26.84,26.67,26.82,303203.0,25.4797,25.6037,25.4415,25.5846,303203.0
2021-09-22 11:35:00,26.81,26.94,26.8,26.93,315948.0,25.5751,25.6991,25.5655,25.6895,315948.0
2021-09-22 11:40:00,26.92,26.95,26.88,26.95,212306.0,25.68,25.7086,25.6418,25.7086,212306.0
2021-09-22 11:45:00,26.94,26.98,26.92,26.98,126430.0,25.6991,25.7372,25.68,25.7372,126430.0
2021-09-22 11:50:00,26.97,27.03,26.92,26.98,314400.0,25.7277,25.7849,25.68,25.7372,314400.0
2021-09-22 11:55:00,26.97,27.03,26.96,27.01,162749.0,25.7277,25.7849,25.7182,25.7659,162749.0
2021-09-22 12:00:00,27.01,27.09,27.01,27.08,178803.0,25.7659,25.8422,25.7659,25.8326,178803.0
2021-09-22 12:05:00,27.07,27.12,27.04,27.1,187861.0,25.8231,25.8708,25.7945,25.8517,187861.0
2021-09-22 12:10:00,27.1,27.12,27.03,27.03,149436.0,25.8517,25.8708,25.7849,25.7849,149436.0
2021-09-22 12:15:00,27.03,27.04,26.91,26.96,127677.0,25.7849,25.7945,25.6705,25.7182,127677.0
2021-09-22 12:20:00,26.95,27.01,26.94,26.97,99199.0,25.7086,25.7659,25.6991,25.7277,99199.0
2021-09-22 12:25:00,26.97,27.0,26.97,26.99,63036.0,25.7277,25.7563,25.7277,25.7468,63036.0
2021-09-22 12:30:00,26.99,27.01,26.96,26.98,65203.0,25.7468,25.7659,25.7182,25.7372,65203.0
2021-09-22 12:35:00,26.98,27.07,26.98,27.05,94376.0,25.7372,25.8231,25.7372,25.804,94376.0
2021-09-22 12:40:00,27.06,27.1,27.05,27.09,92437.0,25.8135,25.8517,25.804,25.8422,92437.0
2021-09-22 12:45:00,27.1,27.16,27.09,27.15,179974.0,25.8517,25.9089,25.8422,25.8994,179974.0
2021-09-22 12:50:00,27.15,27.18,27.04,27.05,130267.0,25.8994,25.928,25.7945,25.804,130267.0
2021-09-22 12:55:00,27.04,27.07,27.03,27.05,57383.0,25.7945,25.8231,25.7849,25.804,57383.0
2021-09-22 13:00:00,27.04,27.09,26.95,26.96,102941.0,25.7945,25.8422,25.7086,25.7182,102941.0
2021-09-22 13:05:00,26.97,27.0,26.96,27.0,114813.0,25.7277,25.7563,25.7182,25.7563,114813.0
2021-09-22 13:10:00,27.0,27.01,26.97,27.0,62587.0,25.7563,25.7659,25.7277,25.7563,62587.0
2021-09-22 13:15:00,26.99,27.01,26.96,26.98,49466.0,25.7468,25.7659,25.7182,25.7372,49466.0
2021-09-22 13:20:00,26.98,26.99,26.96,26.96,31166.0,25.7372,25.7468,25.7182,25.7182,31166.0
2021-09-22 13:25:00,26.97,27.07,26.96,27.05,350905.0,25.7277,25.8231,25.7182,25.804,350905.0
2021-09-22 13:30:00,27.05,27.08,27.02,27.07,62017.0,25.804,25.8326,25.7754,25.8231,62017.0
2021-09-22 13:35:00,27.07,27.09,27.01,27.05,108665.0,25.8231,25.8422,25.7659,25.804,108665.0
2021-09-22 13:40:00,27.04,27.06,27.01,27.01,48884.0,25.7945,25.8135,25.7659,25.7659,48884.0
2021-09-22 13:45:00,27.01,27.03,26.97,26.98,59306.0,25.7659,25.7849,25.7277,25.7372,59306.0
2021-09-22 13:50:00,26.98,26.98,26.86,26.87,166374.0,25.7372,25.7372,25.6228,25.6323,166374.0
2021-09-22 13:55:00,26.87,26.97,26.87,26.96,51562.0,25.6323,25.7277,25.6323,25.7182,51562.0
2021-09-22 14:00:00,26.96,27.13,26.89,27.13,295787.0,25.7182,25.8803,25.6514,25.8803,295787.0
2021-09-22 14:05:00,27.13,27.14,27.05,27.07,160064.0,25.8803,25.8899,25.804,25.8231,160064.0
2021-09-22 14:10:00,27.08,27.11,27.05,27.1,126492.0,25.8326,25.8612,25.804,25.8517,126492.0
2021-09-22 14:15:00,27.11,27.15,27.03,27.04,227040.0,25.8612,25.8994,25.7849,25.7945,227040.0
2021-09-22 14:20:00,27.04,27.05,26.89,26.99,195998.0,25.7945,25.804,25.6514,25.7468,195998.0
2021-09-22 14:25:00,27.0,27.19,27.0,27.17,164931.0,25.7563,25.9376,25.7563,25.9185,164931.0
2021-09-22 14:30:00,27.17,27.23,27.14,27.2,265347.0,25.9185,25.9757,25.8899,25.9471,265347.0
2021-09-22 14:35:00,27.2,27.26,27.08,27.13,307597.0,25.9471,26.0043,25.8326,25.8803,307597.0
2021-09-22 14:40:00,27.13,27.13,27.0,27.04,144772.0,25.8803,25.8803,25.7563,25.7945,144772.0
2021-09-22 14:45:00,27.03,27.04,26.88,26.9,267959.0,25.7849,25.7945,25.6418,25.6609,267959.0
2021-09-22 14:50:00,26.89,26.95,26.78,26.91,608643.0,25.6514,25.7086,25.5464,25.6705,608643.0
2021-09-22 14:55:00,26.91,26.96,26.88,26.94,145443.0,25.6705,25.7182,25.6418,25.6991,145443.0
2021-09-22 15:00:00,26.93,26.97,26.86,26.92,226116.0,25.6895,25.7277,25.6228,25.68,226116.0
2021-09-22 15:05:00,26.92,26.95,26.84,26.93,115745.0,25.68,25.7086,25.6037,25.6895,115745.0
2021-09-22 15:10:00,26.93,27.0,26.91,26.99,195427.0,25.6895,25.7563,25.6705,25.7468,195427.0
2021-09-22 15:15:00,26.99,27.09,26.98,27.07,244067.0,25.7468,25.8422,25.7372,25.8231,244067.0
2021-09-22 15:20:00,27.07,27.07,26.97,27.01,217667.0,25.8231,25.8231,25.7277,25.7659,217667.0
2021-09-22 15:25:00,27.01,27.02,26.92,26.98,171267.0,25.7659,25.7754,25.68,25.7372,171267.0
2021-09-22 15:30:00,26.98,27.0,26.89,26.91,465446.0,25.7372,25.7563,25.6514,25.6705,465446.0
2021-09-22 15:35:00,26.92,26.95,26.89,26.94,392679.0,25.68,25.7086,25.6514,25.6991,392679.0
2021-09-22 15:40:00,26.94,26.94,26.79,26.81,456173.0,25.6991,25.6991,25.556,25.5751,456173.0
2021-09-22 15:45:00,26.8,26.88,26.75,26.76,477090.0,25.5655,25.6418,25.5178,25.5274,477090.0
2021-09-22 15:50:00,26.76,26.82,26.72,26.75,749150.0,25.5274,25.5846,25.4892,25.5178,749150.0
2021-09-22 15:55:00,26.74,26.78,26.69,26.75,1448723.0,25.5083,25.5464,25.4606,25.5178,1448723.0
2021-09-23 09:30:00,26.97,27.01,26.58,27.01,673970.0,25.7277,25.7659,25.3557,25.7659,673970.0
2021-09-23 09:35:00,27.0,27.24,27.0,27.13,425284.0,25.7563,25.9853,25.7563,25.8803,425284.0
2021-09-23 09:40:00,27.13,27.16,26.99,27.11,294289.0,25.8803,25.9089,25.7468,25.8612,294289.0
2021-09-23 09:45:00,27.11,27.19,27.03,27.1,267858.0,25.8612,25.9376,25.7849,25.8517,267858.0
2021-09-23 09:50:00,27.09,27.13,27.01,27.03,347490.0,25.8422,25.8803,25.7659,25.7849,347490.0
2021-09-23 09:55:00,27.03,27.2,27.03,27.18,272135.0,25.7849,25.9471,25.7849,25.928,272135.0
2021-09-23 10:00:00,27.18,27.3,27.17,27.29,279333.0,25.928,26.0425,25.9185,26.033,279333.0
2021-09-23 10:05:00,27.3,27.4,27.29,27.32,223849.0,26.0425,26.1379,26.033,26.0616,223849.0
2021-09-23 10:10:00,27.32,27.41,27.3,27.35,184631.0,26.0616,26.1474,26.0425,26.0902,184631.0
2021-09-23 10:15:00,27.35,27.36,27.19,27.22,276829.0,26.0902,26.0997,25.9376,25.9662,276829.0
2021-09-23 10:20:00,27.21,27.33,27.2,27.3,194861.0,25.9566,26.0711,25.9471,26.0425,194861.0
2021-09-23 10:25:00,27.3,27.33,27.25,27.29,192855.0,26.0425,26.0711,25.9948,26.033,192855.0
2021-09-23 10:30:00,27.3,27.4,27.29,27.39,168427.0,26.0425,26.1379,26.033,26.1283,168427.0
2021-09-23 10:35:00,27.39,27.42,27.35,27.4,189990.0,26.1283,26.157,26.0902,26.1379,189990.0
2021-09-23 10:40:00,27.41,27.5,27.41,27.47,238454.0,26.1474,26.2333,26.1474,26.2047,238454.0
2021-09-23 10:45:00,27.47,27.5,27.44,27.49,147642.0,26.2047,26.2333,26.176,26.2237,147642.0
2021-09-23 10:50:00,27.48,27.51,27.42,27.51,316834.0,26.2142,26.2428,26.157,26.2428,316834.0
2021-09-23 10:55:00,27.51,27.53,27.46,27.51,188995.0,26.2428,26.2619,26.1951,26.2428,188995.0
2021-09-23 11:00:00,27.51,27.59,27.47,27.58,322439.0,26.2428,26.3191,26.2047,26.3096,322439.0
2021-09-23 11:05:00,27.57,27.62,27.56,27.6,130737.0,26.3001,26.3478,26.2905,26.3287,130737.0
2021-09-23 11:10:00,27.6,27.66,27.57,27.62,185387.0,26.3287,26.3859,26.3001,26.3478,185387.0
2021-09-23 11:15:00,27.62,27.72,27.61,27.71,120132.0,26.3478,26.4431,26.3382,26.4336,120132.0
2021-09-23 11:20:00,27.71,27.72,27.66,27.68,115277.0,26.4336,26.4431,26.3859,26.405,115277.0
2021-09-23 11:25:00,27.68,27.74,27.63,27.64,151498.0,26.405,26.4622,26.3573,26.3668,151498.0
2021-09-23 11:30:00,27.64,27.65,27.53,27.54,135158.0,26.3668,26.3764,26.2619,26.2714,135158.0
2021-09-23 11:35:00,27.54,27.63,27.51,27.63,204230.0,26.2714,26.3573,26.2428,26.3573,204230.0
2021-09-23 11:40:00,27.63,27.66,27.6,27.64,153774.0,26.3573,26.3859,26.3287,26.3668,153774.0
2021-09-23 11:45:00,27.65,27.79,27.64,27.78,227180.0,26.3764,26.5099,26.3668,26.5004,227180.0
2021-09-23 11:50:00,27.79,27.84,27.76,27.77,369999.0,26.5099,26.5576,26.4813,26.4908,369999.0
2021-09-23 11:55:00,27.76,27.82,27.71,27.8,254820.0,26.4813,26.5385,26.4336,26.5195,254820.0
2021-09-23 12:00:00,27.8,27.84,27.75,27.84,216416.0,26.5195,26.5576,26.4718,26.5576,216416.0
2021-09-23 12:05:00,27.84,27.9,27.82,27.89,292597.0,26.5576,26.6149,26.5385,26.6053,292597.0
2021-09-23 12:10:00,27.9,27.93,27.86,27.89,292896.0,26.6149,26.6435,26.5767,26.6053,292896.0
2021-09-23 12:15:00,27.89,27.95,27.86,27.95,189297.0,26.6053,26.6626,26.5767,26.6626,189297.0
2021-09-23 12:20:00,27.94,28.02,27.94,27.99,334612.0,26.653,26.7293,26.653,26.7007,334612.0
2021-09-23 12:25:00,27.99,28.03,27.92,28.01,107668.0,26.7007,26.7389,26.6339,26.7198,107668.0
2021-09-23 12:30:00,28.01,28.03,27.96,28.01,69842.0,26.7198,26.7389,26.6721,26.7198,69842.0
2021-09-23 12:35:00,28.01,28.03,27.98,28.01,86910.0,26.7198,26.7389,26.6912,26.7198,86910.0
2021-09-23 12:40:00,28.02,28.03,27.98,28.03,104312.0,26.7293,26.7389,26.6912,26.7389,104312.0
2021-09-23 12:45:00,28.03,28.08,28.0,28.07,144941.0,26.7389,26.7866,26.7102,26.777,144941.0
2021-09-23 12:50:00,28.07,28.08,28.03,28.05,85358.0,26.777,26.7866,26.7389,26.7579,85358.0
2021-09-23 12:55:00,28.04,28.07,27.96,28.03,422397.0,26.7484,26.777,26.6721,26.7389,422397.0
2021-09-23 13:00:00,28.03,28.17,28.02,28.16,712999.0,26.7389,26.8724,26.7293,26.8629,712999.0
2021-09-23 13:05:00,28.16,28.2,28.12,28.17,195483.0,26.8629,26.901,26.8247,26.8724,195483.0
2021-09-23 13:10:00,28.17,28.17,28.1,28.1,93574.0,26.8724,26.8724,26.8056,26.8056,93574.0
2021-09-23 13:15:00,28.11,28.13,28.07,28.09,114015.0,26.8152,26.8343,26.777,26.7961,114015.0
2021-09-23 13:20:00,28.09,28.13,28.03,28.13,115183.0,26.7961,26.8343,26.7389,26.8343,115183.0
2021-09-23 13:25:00,28.12,28.13,28.1,28.13,71298.0,26.8247,26.8343,26.8056,26.8343,71298.0
2021-09-23 13:30:00,28.13,28.13,28.05,28.05,68511.0,26.8343,26.8343,26.7579,26.7579,68511.0
2021-09-23 13:35:00,28.05,28.05,27.99,28.01,95833.0,26.7579,26.7579,26.7007,26.7198,95833.0
2021-09-23 13:40:00,28.01,28.07,28.01,28.04,107913.0,26.7198,26.777,26.7198,26.7484,107913.0
2021-09-23 13:45:00,28.04,28.09,28.02,28.09,129941.0,26.7484,26.7961,26.7293,26.7961,129941.0
2021-09-23 13:50:00,28.08,28.11,28.06,28.06,83797.0,26.7866,26.8152,26.7675,26.7675,83797.0
2021-09-23 13:55:00,28.06,28.09,28.03,28.08,166273.0,26.7675,26.7961,26.7389,26.7866,166273.0
2021-09-23 14:00:00,28.09,28.13,28.06,28.07,132230.0,26.7961,26.8343,26.7675,26.777,132230.0
2021-09-23 14:05:00,28.07,28.1,27.99,28.0,86222.0,26.777,26.8056,26.7007,26.7102,86222.0
2021-09-23 14:10:00,28.0,28.02,27.96,28.02,140607.0,26.7102,26.7293,26.6721,26.7293,140607.0
2021-09-23 14:15:00,28.02,28.08,28.01,28.05,151675.0,26.7293,26.7866,26.7198,26.7579,151675.0
2021-09-23 14:20:00,28.05,28.05,28.01,28.05,58727.0,26.7579,26.7579,26.7198,26.7579,58727.0
2021-09-23 14:25:00,28.05,28.11,28.03,28.08,86721.0,26.7579,26.8152,26.7389,26.7866,86721.0
2021-09-23 14:30:00,28.08,28.13,28.06,28.07,146408.0,26.7866,26.8343,26.7675,26.777,146408.0
2021-09-23 14:35:00,28.07,28.1,27.99,27.99,260286.0,26.777,26.8056,26.7007,26.7007,260286.0
2021-09-23 14:40:00,28.0,28.0,27.91,27.96,146817.0,26.7102,26.7102,26.6244,26.6721,146817.0
2021-09-23 14:45:00,27.96,27.99,27.95,27.98,72965.0,26.6721,26.7007,26.6626,26.6912,72965.0
2021-09-23 14:50:00,27.98,28.0,27.96,27.97,63812.0,26.6912,26.7102,26.6721,26.6816,63812.0
2021-09-23 14:55:00,27.97,27.97,27.88,27.91,154989.0,26.6816,26.6816,26.5958,26.6244,154989.0
2021-09-23 15:00:00,27.91,27.94,27.88,27.93,96672.0,26.6244,26.653,26.5958,26.6435,96672.0
2021-09-23 15:05:00,27.92,27.92,27.81,27.82,152690.0,26.6339,26.6339,26.529,26.5385,152690.0
2021-09-23 15:10:00,27.82,27.86,27.76,27.86,205790.0,26.5385,26.5767,26.4813,26.5767,205790.0
2021-09-23 15:15:00,27.85,27.92,27.85,27.88,75480.0,26.5672,26.6339,26.5672,26.5958,75480.0
2021-09-23 15:20:00,27.88,27.9,27.86,27.9,49132.0,26.5958,26.6149,26.5767,26.6149,49132.0
2021-09-23 15:25:00,27.89,27.92,27.87,27.9,129495.0,26.6053,26.6339,26.5862,26.6149,129495.0
2021-09-23 15:30:00,27.9,27.97,27.88,27.97,119864.0,26.6149,26.6816,26.5958,26.6816,119864.0
2021-09-23 15:35:00,27.96,28.04,27.96,28.03,120655.0,26.6721,26.7484,26.6721,26.7389,120655.0
2021-09-23 15:40:00,28.03,28.07,27.99,28.02,163941.0,26.7389,26.777,26.7007,26.7293,163941.0
2021-09-23 15:45:00,28.02,28.05,28.0,28.03,151872.0,26.7293,26.7579,26.7102,26.7389,151872.0
2021-09-23 15:50:00,28.02,28.03,27.92,27.95,265958.0,26.7293,26.7389,26.6339,26.6626,265958.0
2021-09-23 15:55:00,27.95,27.98,27.92,27.95,469017.0,26.6626,26.6912,26.6339,26.6626,469017.0
2021-09-24 09:30:00,27.62,27.94,27.56,27.92,600354.0,26.3478,26.653,26.2905,26.6339,600354.0
2021-09-24 09:35:00,27.93,27.97,27.67,27.83,501762.0,26.6435,26.6816,26.3954,26.5481,501762.0
2021-09-24 09:40:00,27.82,27.95,27.78,27.89,310582.0,26.5385,26.6626,26.5004,26.6053,310582.0
2021-09-24 09:45:00,27.89,27.89,27.56,27.57,330080.0,26.6053,26.6053,26.2905,26.3001,330080.0
2021-09-24 09:50:00,27.57,27.87,27.55,27.85,250093.0,26.3001,26.5862,26.281,26.5672,250093.0
2021-09-24 09:55:00,27.85,28.08,27.83,28.04,373054.0,26.5672,26.7866,26.5481,26.7484,373054.0
2021-09-24 10:00:00,28.06,28.08,27.93,28.03,227514.0,26.7675,26.7866,26.6435,26.7389,227514.0
2021-09-24 10:05:00,28.03,28.15,27.97,28.14,194594.0,26.7389,26.8533,26.6816,26.8438,194594.0
2021-09-24 10:10:00,28.13,28.19,28.02,28.03,182275.0,26.8343,26.8915,26.7293,26.7389,182275.0
2021-09-24 10:15:00,28.02,28.13,28.01,28.09,372809.0,26.7293,26.8343,26.7198,26.7961,372809.0
2021-09-24 10:20:00,28.09,28.33,28.08,28.33,383289.0,26.7961,27.025,26.7866,27.025,383289.0
2021-09-24 10:25:00,28.34,28.45,28.34,28.4,307133.0,27.0346,27.1395,27.0346,27.0918,307133.0
2021-09-24 10:30:00,28.4,28.43,28.31,28.31,164123.0,27.0918,27.1204,27.006,27.006,164123.0
2021-09-24 10:35:00,28.31,28.4,28.3,28.32,142611.0,27.006,27.0918,26.9964,27.0155,142611.0
2021-09-24 10:40:00,28.32,28.36,28.29,28.33,95404.0,27.0155,27.0537,26.9869,27.025,95404.0
2021-09-24 10:45:00,28.32,28.34,28.18,28.28,110896.0,27.0155,27.0346,26.882,26.9774,110896.0
2021-09-24 10:50:00,28.29,28.29,28.2,28.22,166998.0,26.9869,26.9869,26.901,26.9201,166998.0
2021-09-24 10:55:00,28.22,28.27,28.22,28.26,142193.0,26.9201,26.9678,26.9201,26.9583,142193.0
2021-09-24 11:00:00,28.26,28.28,28.16,28.17,164696.0,26.9583,26.9774,26.8629,26.8724,164696.0
2021-09-24 11:05:00,28.18,28.18,28.07,28.16,137778.0,26.882,26.882,26.777,26.8629,137778.0
2021-09-24 11:10:00,28.16,28.2,28.14,28.16,114305.0,26.8629,26.901,26.8438,26.8629,114305.0
2021-09-24 11:15:00,28.16,28.23,28.13,28.2,117832.0,26.8629,26.9297,26.8343,26.901,117832.0
2021-09-24 11:20:00,28.2,28.22,28.15,28.2,69320.0,26.901,26.9201,26.8533,26.901,69320.0
2021-09-24 11:25:00,28.19,28.19,28.08,28.11,120269.0,26.8915,26.8915,26.7866,26.8152,120269.0
2021-09-24 11:30:00,28.1,28.15,28.07,28.14,131804.0,26.8056,26.8533,26.777,26.8438,131804.0
2021-09-24 11:35:00,28.14,28.17,28.09,28.13,119640.0,26.8438,26.8724,26.7961,26.8343,119640.0
2021-09-24 11:40:00,28.13,28.18,28.12,28.16,98571.0,26.8343,26.882,26.8247,26.8629,98571.0
2021-09-24 11:45:00,28.17,28.22,28.16,28.19,92000.0,26.8724,26.9201,26.8629,26.8915,92000.0
2021-09-24 11:50:00,28.19,28.28,28.18,28.26,150403.0,26.8915,26.9774,26.882,26.9583,150403.0
2021-09-24 11:55:00,28.25,28.3,28.22,28.28,62401.0,26.9487,26.9964,26.9201,26.9774,62401.0
2021-09-24 12:00:00,28.29,28.31,28.26,28.27,85155.0,26.9869,27.006,26.9583,26.9678,85155.0
2021-09-24 12:05:00,28.27,28.3,28.25,28.3,42694.0,26.9678,26.9964,26.9487,26.9964,42694.0
2021-09-24 12:10:00,28.3,28.31,28.27,28.28,56788.0,26.9964,27.006,26.9678,26.9774,56788.0
2021-09-24 12:15:00,28.28,28.34,28.27,28.32,154201.0,26.9774,27.0346,26.9678,27.0155,154201.0
2021-09-24 12:20:00,28.31,28.33,28.28,28.33,102262.0,27.006,27.025,26.9774,27.025,102262.0
2021-09-24 12:25:00,28.33,28.34,28.29,28.32,58946.0,27.025,27.0346,26.9869,27.0155,58946.0
2021-09-24 12:30:00,28.33,28.35,28.31,28.32,52668.0,27.025,27.0441,27.006,27.0155,52668.0
2021-09-24 12:35:00,28.33,28.35,28.31,28.31,51018.0,27.025,27.0441,27.006,27.006,51018.0
2021-09-24 12:40:00,28.32,28.34,28.3,28.32,59908.0,27.0155,27.0346,26.9964,27.0155,59908.0
2021-09-24 12:45:00,28.32,28.35,28.3,28.34,43955.0,27.0155,27.0441,26.9964,27.0346,43955.0
2021-09-24 12:50:00,28.34,28.36,28.3,28.35,76824.0,27.0346,27.0537,26.9964,27.0441,76824.0
2021-09-24 12:55:00,28.34,28.38,28.34,28.35,46982.0,27.0346,27.0727,27.0346,27.0441,46982.0
2021-09-24 13:00:00,28.35,28.39,28.34,28.38,108229.0,27.0441,27.0823,27.0346,27.0727,108229.0
2021-09-24 13:05:00,28.38,28.42,28.31,28.31,125223.0,27.0727,27.1109,27.006,27.006,125223.0
2021-09-24 13:10:00,28.3,28.32,28.25,28.3,84461.0,26.9964,27.0155,26.9487,26.9964,84461.0
2021-09-24 13:15:00,28.3,28.36,28.28,28.35,47746.0,26.9964,27.0537,26.9774,27.0441,47746.0
2021-09-24 13:20:00,28.35,28.36,28.32,28.35,45180.0,27.0441,27.0537,27.0155,27.0441,45180.0
2021-09-24 13:25:00,28.35,28.35,28.31,28.32,56332.0,27.0441,27.0441,27.006,27.0155,56332.0
2021-09-24 13:30:00,28.33,28.33,28.26,28.26,63789.0,27.025,27.025,26.9583,26.9583,63789.0
2021-09-24 13:35:00,28.27,28.28,28.22,28.23,53614.0,26.9678,26.9774,26.9201,26.9297,53614.0
2021-09-24 13:40:00,28.24,28.25,28.22,28.23,35911.0,26.9392,26.9487,26.9201,26.9297,35911.0
2021-09-24 13:45:00,28.23,28.25,28.21,28.23,32833.0,26.9297,26.9487,26.9106,26.9297,32833.0
2021-09-24 13:50:00,28.22,28.26,28.16,28.18,75884.0,26.9201,26.9583,26.8629,26.882,75884.0
2021-09-24 13:55:00,28.17,28.17,28.12,28.14,76760.0,26.8724,26.8724,26.8247,26.8438,76760.0
2021-09-24 14:00:00,28.15,28.17,28.12,28.17,62135.0,26.8533,26.8724,26.8247,26.8724,62135.0
2021-09-24 14:05:00,28.16,28.2,28.12,28.14,76379.0,26.8629,26.901,26.8247,26.8438,76379.0
2021-09-24 14:10:00,28.15,28.16,28.11,28.14,69858.0,26.8533,26.8629,26.8152,26.8438,69858.0
2021-09-24 14:15:00,28.15,28.2,28.14,28.19,84909.0,26.8533,26.901,26.8438,26.8915,84909.0
2021-09-24 14:20:00,28.19,28.21,28.17,28.2,48367.0,26.8915,26.9106,26.8724,26.901,48367.0
2021-09-24 14:25:00,28.2,28.2,28.14,28.16,45908.0,26.901,26.901,26.8438,26.8629,45908.0
2021-09-24 14:30:00,28.17,28.2,28.12,28.15,49108.0,26.8724,26.901,26.8247,26.8533,49108.0
2021-09-24 14:35:00,28.15,28.18,28.12,28.17,34811.0,26.8533,26.882,26.8247,26.8724,34811.0
2021-09-24 14:40:00,28.18,28.18,28.15,28.16,64726.0,26.882,26.882,26.8533,26.8629,64726.0
2021-09-24 14:45:00,28.15,28.17,28.15,28.16,40940.0,26.8533,26.8724,26.8533,26.8629,40940.0
2021-09-24 14:50:00,28.17,28.2,28.14,28.19,60312.0,26.8724,26.901,26.8438,26.8915,60312.0
2021-09-24 14:55:00,28.19,28.2,28.17,28.2,59102.0,26.8915,26.901,26.8724,26.901,59102.0
2021-09-24 15:00:00,28.2,28.21,28.16,28.17,85520.0,26.901,26.9106,26.8629,26.8724,85520.0
2021-09-24 15:05:00,28.16,28.18,28.13,28.17,112676.0,26.8629,26.882,26.8343,26.8724,112676.0
2021-09-24 15:10:00,28.17,28.21,28.16,28.2,52276.0,26.8724,26.9106,26.8629,26.901,52276.0
2021-09-24 15:15:00,28.2,28.22,28.17,28.18,57530.0,26.901,26.9201,26.8724,26.882,57530.0
2021-09-24 15:20:00,28.18,28.25,28.17,28.24,108404.0,26.882,26.9487,26.8724,26.9392,108404.0
2021-09-24 15:25:00,28.23,28.25,28.18,28.23,135460.0,26.9297,26.9487,26.882,26.9297,135460.0
2021-09-24 15:30:00,28.22,28.26,28.21,28.22,238640.0,26.9201,26.9583,26.9106,26.9201,238640.0
2021-09-24 15:35:00,28.23,28.24,28.18,28.23,164861.0,26.9297,26.9392,26.882,26.9297,164861.0
2021-09-24 15:40:00,28.23,28.26,28.2,28.26,191206.0,26.9297,26.9583,26.901,26.9583,191206.0
2021-09-24 15:45:00,28.25,28.27,28.23,28.25,226431.0,26.9487,26.9678,26.9297,26.9487,226431.0
2021-09-24 15:50:00,28.25,28.25,28.15,28.16,285919.0,26.9487,26.9487,26.8533,26.8629,285919.0
2021-09-24 15:55:00,28.16,28.19,28.09,28.1,881046.0,26.8629,26.8915,26.7961,26.8056,881046.0
2021-09-27 09:30:00,29.02,29.68,29.0,29.6,2130352.0,27.6833,28.3129,27.6642,28.2365,2130352.0
2021-09-27 09:35:00,29.6,29.86,29.44,29.85,961065.0,28.2365,28.4846,28.0839,28.475,961065.0
2021-09-27 09:40:00,29.85,30.03,29.83,29.89,1208334.0,28.475,28.6467,28.456,28.5132,1208334.0
2021-09-27 09:45:00,29.88,30.13,29.83,30.03,939413.0,28.5037,28.7421,28.456,28.6467,939413.0
2021-09-27 09:50:00,30.04,30.08,29.89,29.9,693283.0,28.6563,28.6944,28.5132,28.5227,693283.0
2021-09-27 09:55:00,29.89,29.98,29.82,29.9,456693.0,28.5132,28.599,28.4464,28.5227,456693.0
2021-09-27 10:00:00,29.89,30.02,29.71,29.84,923907.0,28.5132,28.6372,28.3415,28.4655,923907.0
2021-09-27 10:05:00,29.85,29.97,29.77,29.84,459891.0,28.475,28.5895,28.3987,28.4655,459891.0
2021-09-27 10:10:00,29.83,29.84,29.57,29.83,739565.0,28.456,28.4655,28.2079,28.456,739565.0
2021-09-27 10:15:00,29.84,29.93,29.71,29.72,401668.0,28.4655,28.5513,28.3415,28.351,401668.0
2021-09-27 10:20:00,29.73,29.83,29.62,29.78,310877.0,28.3606,28.456,28.2556,28.4083,310877.0
2021-09-27 10:25:00,29.78,29.85,29.72,29.83,176532.0,28.4083,28.475,28.351,28.456,176532.0
2021-09-27 10:30:00,29.83,29.92,29.8,29.81,225570.0,28.456,28.5418,28.4273,28.4369,225570.0
2021-09-27 10:35:00,29.81,29.89,29.67,29.7,180134.0,28.4369,28.5132,28.3033,28.3319,180134.0
2021-09-27 10:40:00,29.7,29.73,29.6,29.7,228659.0,28.3319,28.3606,28.2365,28.3319,228659.0
2021-09-27 10:45:00,29.7,29.83,29.67,29.81,204520.0,28.3319,28.456,28.3033,28.4369,204520.0
2021-09-27 10:50:00,29.82,29.85,29.75,29.77,179450.0,28.4464,28.475,28.3796,28.3987,179450.0
2021-09-27 10:55:00,29.77,29.8,29.66,29.73,252030.0,28.3987,28.4273,28.2938,28.3606,252030.0
2021-09-27 11:00:00,29.73,29.78,29.7,29.75,141820.0,28.3606,28.4083,28.3319,28.3796,141820.0
2021-09-27 11:05:00,29.74,29.87,29.69,29.87,177398.0,28.3701,28.4941,28.3224,28.4941,177398.0
2021-09-27 11:10:00,29.87,29.92,29.84,29.91,186961.0,28.4941,28.5418,28.4655,28.5323,186961.0
2021-09-27 11:15:00,29.91,29.99,29.88,29.97,315504.0,28.5323,28.6086,28.5037,28.5895,315504.0
2021-09-27 11:20:00,29.98,30.0,29.94,29.99,283165.0,28.599,28.6181,28.5609,28.6086,283165.0
2021-09-27 11:25:00,29.99,30.0,29.93,29.96,242125.0,28.6086,28.6181,28.5513,28.58,242125.0
2021-09-27 11:30:00,29.96,30.03,29.95,29.97,351241.0,28.58,28.6467,28.5704,28.5895,351241.0
2021-09-27 11:35:00,29.97,29.98,29.91,29.94,127652.0,28.5895,28.599,28.5323,28.5609,127652.0
2021-09-27 11:40:00,29.94,29.98,29.9,29.94,95889.0,28.5609,28.599,28.5227,28.5609,95889.0
2021-09-27 11:45:00,29.94,29.99,29.88,29.99,155824.0,28.5609,28.6086,28.5037,28.6086,155824.0
2021-09-27 11:50:00,29.99,30.05,29.98,30.02,182557.0,28.6086,28.6658,28.599,28.6372,182557.0
2021-09-27 11:55:00,30.02,30.1,30.01,30.09,183253.0,28.6372,28.7135,28.6277,28.704,183253.0
2021-09-27 12:00:00,30.09,30.1,29.99,30.04,241854.0,28.704,28.7135,28.6086,28.6563,241854.0
2021-09-27 12:05:00,30.04,30.06,30.0,30.05,111004.0,28.6563,28.6754,28.6181,28.6658,111004.0
2021-09-27 12:10:00,30.05,30.09,30.02,30.08,205155.0,28.6658,28.704,28.6372,28.6944,205155.0
2021-09-27 12:15:00,30.08,30.12,30.07,30.09,281476.0,28.6944,28.7326,28.6849,28.704,281476.0
2021-09-27 12:20:00,30.1,30.21,30.08,30.2,295235.0,28.7135,28.8185,28.6944,28.8089,295235.0
2021-09-27 12:25:00,30.2,30.26,30.17,30.23,201424.0,28.8089,28.8661,28.7803,28.8375,201424.0
2021-09-27 12:30:00,30.22,30.27,30.19,30.24,203673.0,28.828,28.8757,28.7994,28.8471,203673.0
2021-09-27 12:35:00,30.24,30.33,30.22,30.32,277196.0,28.8471,28.9329,28.828,28.9234,277196.0
2021-09-27 12:40:00,30.32,30.33,30.25,30.3,237374.0,28.9234,28.9329,28.8566,28.9043,237374.0
2021-09-27 12:45:00,30.3,30.32,30.24,30.27,198391.0,28.9043,28.9234,28.8471,28.8757,198391.0
2021-09-27 12:50:00,30.27,30.35,30.24,30.32,219591.0,28.8757,28.952,28.8471,28.9234,219591.0
2021-09-27 12:55:00,30.32,30.33,30.21,30.23,259503.0,28.9234,28.9329,28.8185,28.8375,259503.0
2021-09-27 13:00:00,30.23,30.24,30.19,30.23,137872.0,28.8375,28.8471,28.7994,28.8375,137872.0
2021-09-27 13:05:00,30.23,30.23,30.14,30.15,205567.0,28.8375,28.8375,28.7517,28.7612,205567.0
2021-09-27 13:10:00,30.14,30.15,30.06,30.13,239352.0,28.7517,28.7612,28.6754,28.7421,239352.0
2021-09-27 13:15:00,30.12,30.24,30.11,30.22,265200.0,28.7326,28.8471,28.7231,28.828,265200.0
2021-09-27 13:20:00,30.22,30.22,30.14,30.15,146598.0,28.828,28.828,28.7517,28.7612,146598.0
2021-09-27 13:25:00,30.15,30.16,30.1,30.13,199146.0,28.7612,28.7708,28.7135,28.7421,199146.0
2021-09-27 13:30:00,30.13,30.13,30.05,30.05,108241.0,28.7421,28.7421,28.6658,28.6658,108241.0
2021-09-27 13:35:00,30.06,30.12,30.04,30.09,128053.0,28.6754,28.7326,28.6563,28.704,128053.0
2021-09-27 13:40:00,30.09,30.14,30.08,30.14,118484.0,28.704,28.7517,28.6944,28.7517,118484.0
2021-09-27 13:45:00,30.14,30.19,30.11,30.18,129230.0,28.7517,28.7994,28.7231,28.7898,129230.0
2021-09-27 13:50:00,30.18,30.27,30.18,30.25,188635.0,28.7898,28.8757,28.7898,28.8566,188635.0
2021-09-27 13:55:00,30.25,30.28,30.21,30.27,135449.0,28.8566,28.8852,28.8185,28.8757,135449.0
2021-09-27 14:00:00,30.27,30.3,30.25,30.27,120059.0,28.8757,28.9043,28.8566,28.8757,120059.0
2021-09-27 14:05:00,30.27,30.3,30.22,30.25,167473.0,28.8757,28.9043,28.828,28.8566,167473.0
2021-09-27 14:10:00,30.25,30.26,30.17,30.22,68157.0,28.8566,28.8661,28.7803,28.828,68157.0
2021-09-27 14:15:00,30.21,30.23,30.15,30.18,87401.0,28.8185,28.8375,28.7612,28.7898,87401.0
2021-09-27 14:20:00,30.19,30.21,30.16,30.21,77566.0,28.7994,28.8185,28.7708,28.8185,77566.0
2021-09-27 14:25:00,30.2,30.21,30.15,30.16,86059.0,28.8089,28.8185,28.7612,28.7708,86059.0
2021-09-27 14:30:00,30.16,30.17,30.08,30.15,101458.0,28.7708,28.7803,28.6944,28.7612,101458.0
2021-09-27 14:35:00,30.14,30.15,30.11,30.14,72712.0,28.7517,28.7612,28.7231,28.7517,72712.0
2021-09-27 14:40:00,30.14,30.17,30.11,30.14,114669.0,28.7517,28.7803,28.7231,28.7517,114669.0
2021-09-27 14:45:00,30.15,30.15,30.06,30.07,107901.0,28.7612,28.7612,28.6754,28.6849,107901.0
2021-09-27 14:50:00,30.08,30.1,30.05,30.09,105295.0,28.6944,28.7135,28.6658,28.704,105295.0
2021-09-27 14:55:00,30.09,30.14,30.07,30.12,84894.0,28.704,28.7517,28.6849,28.7326,84894.0
2021-09-27 15:00:00,30.13,30.18,30.09,30.16,111334.0,28.7421,28.7898,28.704,28.7708,111334.0
2021-09-27 15:05:00,30.16,30.19,30.13,30.19,130349.0,28.7708,28.7994,28.7421,28.7994,130349.0
2021-09-27 15:10:00,30.19,30.21,30.16,30.2,159594.0,28.7994,28.8185,28.7708,28.8089,159594.0
2021-09-27 15:15:00,30.21,30.26,30.18,30.24,195650.0,28.8185,28.8661,28.7898,28.8471,195650.0
2021-09-27 15:20:00,30.25,30.28,30.16,30.18,190076.0,28.8566,28.8852,28.7708,28.7898,190076.0
2021-09-27 15:25:00,30.17,30.2,30.13,30.16,113165.0,28.7803,28.8089,28.7421,28.7708,113165.0
2021-09-27 15:30:00,30.17,30.21,30.15,30.18,166278.0,28.7803,28.8185,28.7612,28.7898,166278.0
2021-09-27 15:35:00,30.18,30.25,30.17,30.23,195515.0,28.7898,28.8566,28.7803,28.8375,195515.0
2021-09-27 15:40:00,30.23,30.24,30.16,30.18,178394.0,28.8375,28.8471,28.7708,28.7898,178394.0
2021-09-27 15:45:00,30.18,30.19,30.09,30.11,384334.0,28.7898,28.7994,28.704,28.7231,384334.0
2021-09-27 15:50:00,30.11,30.16,30.09,30.12,662852.0,28.7231,28.7708,28.704,28.7326,662852.0
2021-09-27 15:55:00,30.11,30.2,30.11,30.2,903261.0,28.7231,28.8089,28.7231,28.8089,903261.0
2021-09-28 09:30:00,30.59,30.86,30.5,30.72,1727215.0,29.1809,29.4385,29.0951,29.305,1727215.0
2021-09-28 09:35:00,30.73,30.83,30.46,30.71,944479.0,29.3145,29.4099,29.0569,29.2954,944479.0
2021-09-28 09:40:00,30.71,30.9,30.62,30.68,742819.0,29.2954,29.4767,29.2096,29.2668,742819.0
2021-09-28 09:45:00,30.68,30.78,30.49,30.77,607032.0,29.2668,29.3622,29.0856,29.3527,607032.0
2021-09-28 09:50:00,30.76,30.8,30.26,30.3,875243.0,29.3431,29.3813,28.8661,28.9043,875243.0
2021-09-28 09:55:00,30.3,30.48,30.29,30.31,434793.0,28.9043,29.076,28.8948,28.9138,434793.0
2021-09-28 10:00:00,30.31,30.34,29.91,29.97,1020319.0,28.9138,28.9425,28.5323,28.5895,1020319.0
2021-09-28 10:05:00,29.97,30.09,29.8,29.91,584223.0,28.5895,28.704,28.4273,28.5323,584223.0
2021-09-28 10:10:00,29.92,30.15,29.89,30.12,392710.0,28.5418,28.7612,28.5132,28.7326,392710.0
2021-09-28 10:15:00,30.14,30.16,29.98,30.01,317684.0,28.7517,28.7708,28.599,28.6277,317684.0
2021-09-28 10:20:00,30.0,30.0,29.73,29.78,573553.0,28.6181,28.6181,28.3606,28.4083,573553.0
2021-09-28 10:25:00,29.77,29.86,29.7,29.78,396199.0,28.3987,28.4846,28.3319,28.4083,396199.0
2021-09-28 10:30:00,29.78,30.01,29.77,29.84,467682.0,28.4083,28.6277,28.3987,28.4655,467682.0
2021-09-28 10:35:00,29.83,29.98,29.71,29.97,390230.0,28.456,28.599,28.3415,28.5895,390230.0
2021-09-28 10:40:00,29.96,30.08,29.91,30.04,331765.0,28.58,28.6944,28.5323,28.6563,331765.0
2021-09-28 10:45:00,30.04,30.04,29.9,29.97,253668.0,28.6563,28.6563,28.5227,28.5895,253668.0
2021-09-28 10:50:00,29.96,30.07,29.82,30.07,278359.0,28.58,28.6849,28.4464,28.6849,278359.0
2021-09-28 10:55:00,30.05,30.16,30.02,30.13,246992.0,28.6658,28.7708,28.6372,28.7421,246992.0
2021-09-28 11:00:00,30.14,30.16,29.89,29.9,186709.0,28.7517,28.7708,28.5132,28.5227,186709.0
2021-09-28 11:05:00,29.9,30.01,29.83,29.84,271630.0,28.5227,28.6277,28.456,28.4655,271630.0
2021-09-28 11:10:00,29.84,29.86,29.58,29.6,483191.0,28.4655,28.4846,28.2175,28.2365,483191.0
2021-09-28 11:15:00,29.59,29.73,29.58,29.71,452724.0,28.227,28.3606,28.2175,28.3415,452724.0
2021-09-28 11:20:00,29.7,29.91,29.67,29.85,313683.0,28.3319,28.5323,28.3033,28.475,313683.0
2021-09-28 11:25:00,29.86,29.88,29.78,29.83,209437.0,28.4846,28.5037,28.4083,28.456,209437.0
2021-09-28 11:30:00,29.82,29.84,29.71,29.81,194607.0,28.4464,28.4655,28.3415,28.4369,194607.0
2021-09-28 11:35:00,29.81,29.83,29.65,29.68,226782.0,28.4369,28.456,28.2842,28.3129,226782.0
2021-09-28 11:40:00,29.69,29.73,29.65,29.68,136152.0,28.3224,28.3606,28.2842,28.3129,136152.0
2021-09-28 11:45:00,29.69,29.78,29.69,29.71,101205.0,28.3224,28.4083,28.3224,28.3415,101205.0
2021-09-28 11:50:00,29.7,29.77,29.65,29.75,146599.0,28.3319,28.3987,28.2842,28.3796,146599.0
2021-09-28 11:55:00,29.75,29.78,29.67,29.71,143881.0,28.3796,28.4083,28.3033,28.3415,143881.0
2021-09-28 12:00:00,29.71,29.77,29.68,29.77,120311.0,28.3415,28.3987,28.3129,28.3987,120311.0
2021-09-28 12:05:00,29.77,29.78,29.66,29.69,141794.0,28.3987,28.4083,28.2938,28.3224,141794.0
2021-09-28 12:10:00,29.7,29.83,29.69,29.79,164543.0,28.3319,28.456,28.3224,28.4178,164543.0
2021-09-28 12:15:00,29.79,29.8,29.7,29.72,203518.0,28.4178,28.4273,28.3319,28.351,203518.0
2021-09-28 12:20:00,29.72,29.77,29.69,29.7,188758.0,28.351,28.3987,28.3224,28.3319,188758.0
2021-09-28 12:25:00,29.69,29.79,29.68,29.73,166657.0,28.3224,28.4178,28.3129,28.3606,166657.0
2021-09-28 12:30:00,29.73,29.76,29.65,29.71,126680.0,28.3606,28.3892,28.2842,28.3415,126680.0
2021-09-28 12:35:00,29.71,29.75,29.69,29.71,109979.0,28.3415,28.3796,28.3224,28.3415,109979.0
2021-09-28 12:40:00,29.69,29.69,29.62,29.65,179013.0,28.3224,28.3224,28.2556,28.2842,179013.0
2021-09-28 12:45:00,29.64,29.67,29.61,29.63,165329.0,28.2747,28.3033,28.2461,28.2652,165329.0
2021-09-28 12:50:00,29.62,29.78,29.62,29.7,1299102.0,28.2556,28.4083,28.2556,28.3319,1299102.0
2021-09-28 12:55:00,29.7,29.83,29.69,29.75,463973.0,28.3319,28.456,28.3224,28.3796,463973.0
2021-09-28 13:00:00,29.75,29.88,29.75,29.86,251372.0,28.3796,28.5037,28.3796,28.4846,251372.0
2021-09-28 13:05:00,29.87,29.97,29.82,29.96,191198.0,28.4941,28.5895,28.4464,28.58,191198.0
2021-09-28 13:10:00,29.95,30.03,29.95,30.02,157118.0,28.5704,28.6467,28.5704,28.6372,157118.0
2021-09-28 13:15:00,30.03,30.09,29.98,30.01,187769.0,28.6467,28.704,28.599,28.6277,187769.0
2021-09-28 13:20:00,30.03,30.17,30.02,30.15,228798.0,28.6467,28.7803,28.6372,28.7612,228798.0
2021-09-28 13:25:00,30.16,30.22,30.1,30.15,214591.0,28.7708,28.828,28.7135,28.7612,214591.0
2021-09-28 13:30:00,30.14,30.16,30.08,30.1,151502.0,28.7517,28.7708,28.6944,28.7135,151502.0
2021-09-28 13:35:00,30.1,30.19,30.08,30.13,126015.0,28.7135,28.7994,28.6944,28.7421,126015.0
2021-09-28 13:40:00,30.14,30.19,30.05,30.07,132697.0,28.7517,28.7994,28.6658,28.6849,132697.0
2021-09-28 13:45:00,30.06,30.08,29.96,30.0,151610.0,28.6754,28.6944,28.58,28.6181,151610.0
2021-09-28 13:50:00,30.0,30.03,29.98,30.0,78232.0,28.6181,28.6467,28.599,28.6181,78232.0
2021-09-28 13:55:00,30.0,30.05,29.95,30.03,67685.0,28.6181,28.6658,28.5704,28.6467,67685.0
2021-09-28 14:00:00,30.03,30.06,29.97,30.02,80424.0,28.6467,28.6754,28.5895,28.6372,80424.0
2021-09-28 14:05:00,30.01,30.06,29.94,30.01,118060.0,28.6277,28.6754,28.5609,28.6277,118060.0
2021-09-28 14:10:00,30.01,30.01,29.9,29.97,202411.0,28.6277,28.6277,28.5227,28.5895,202411.0
2021-09-28 14:15:00,29.98,30.13,29.98,30.13,141887.0,28.599,28.7421,28.599,28.7421,141887.0
2021-09-28 14:20:00,30.13,30.18,30.11,30.16,122466.0,28.7421,28.7898,28.7231,28.7708,122466.0
2021-09-28 14:25:00,30.16,30.24,30.11,30.24,159127.0,28.7708,28.8471,28.7231,28.8471,159127.0
2021-09-28 14:30:00,30.24,30.25,30.14,30.15,181649.0,28.8471,28.8566,28.7517,28.7612,181649.0
2021-09-28 14:35:00,30.15,30.2,30.08,30.18,171472.0,28.7612,28.8089,28.6944,28.7898,171472.0
2021-09-28 14:40:00,30.18,30.42,30.17,30.37,711525.0,28.7898,29.0188,28.7803,28.9711,711525.0
2021-09-28 14:45:00,30.37,30.43,30.3,30.38,258012.0,28.9711,29.0283,28.9043,28.9806,258012.0
2021-09-28 14:50:00,30.37,30.41,30.3,30.32,159857.0,28.9711,29.0092,28.9043,28.9234,159857.0
2021-09-28 14:55:00,30.32,30.39,30.3,30.33,166888.0,28.9234,28.9902,28.9043,28.9329,166888.0
2021-09-28 15:00:00,30.32,30.38,30.28,30.34,148607.0,28.9234,28.9806,28.8852,28.9425,148607.0
2021-09-28 15:05:00,30.34,30.4,30.3,30.36,121497.0,28.9425,28.9997,28.9043,28.9615,121497.0
2021-09-28 15:10:00,30.36,30.4,30.29,30.3,201463.0,28.9615,28.9997,28.8948,28.9043,201463.0
2021-09-28 15:15:00,30.31,30.33,30.19,30.2,206968.0,28.9138,28.9329,28.7994,28.8089,206968.0
2021-09-28 15:20:00,30.19,30.25,30.05,30.09,265258.0,28.7994,28.8566,28.6658,28.704,265258.0
2021-09-28 15:25:00,30.09,30.09,29.99,29.99,394099.0,28.704,28.704,28.6086,28.6086,394099.0
2021-09-28 15:30:00,29.99,30.09,29.96,29.98,226568.0,28.6086,28.704,28.58,28.599,226568.0
2021-09-28 15:35:00,29.98,30.02,29.92,29.97,291803.0,28.599,28.6372,28.5418,28.5895,291803.0
2021-09-28 15:40:00,29.97,30.1,29.95,30.0,281685.0,28.5895,28.7135,28.5704,28.6181,281685.0
2021-09-28 15:45:00,30.0,30.07,29.88,29.9,615645.0,28.6181,28.6849,28.5037,28.5227,615645.0
2021-09-28 15:50:00,29.9,29.9,29.81,29.87,632774.0,28.5227,28.5227,28.4369,28.4941,632774.0
2021-09-28 15:55:00,29.87,29.94,29.86,29.91,728925.0,28.4941,28.5609,28.4846,28.5323,728925.0
2021-09-29 09:30:00,30.17,30.32,29.69,29.74,983775.0,28.7803,28.9234,28.3224,28.3701,983775.0
2021-09-29 09:35:00,29.74,29.75,29.46,29.71,661129.0,28.3701,28.3796,28.103,28.3415,661129.0
2021-09-29 09:40:00,29.72,29.95,29.72,29.83,493009.0,28.351,28.5704,28.351,28.456,493009.0
2021-09-29 09:45:00,29.83,29.87,29.61,29.72,535200.0,28.456,28.4941,28.2461,28.351,535200.0
2021-09-29 09:50:00,29.73,29.98,29.73,29.92,349833.0,28.3606,28.599,28.3606,28.5418,349833.0
2021-09-29 09:55:00,29.92,29.96,29.66,29.81,349722.0,28.5418,28.58,28.2938,28.4369,349722.0
2021-09-29 10:00:00,29.81,29.88,29.67,29.72,277324.0,28.4369,28.5037,28.3033,28.351,277324.0
2021-09-29 10:05:00,29.73,29.91,29.66,29.9,219184.0,28.3606,28.5323,28.2938,28.5227,219184.0
2021-09-29 10:10:00,29.9,29.93,29.8,29.91,200761.0,28.5227,28.5513,28.4273,28.5323,200761.0
2021-09-29 10:15:00,29.91,30.12,29.89,30.1,374408.0,28.5323,28.7326,28.5132,28.7135,374408.0
2021-09-29 10:20:00,30.08,30.16,30.05,30.07,224216.0,28.6944,28.7708,28.6658,28.6849,224216.0
2021-09-29 10:25:00,30.06,30.1,29.98,30.01,139927.0,28.6754,28.7135,28.599,28.6277,139927.0
2021-09-29 10:30:00,30.0,30.0,29.81,29.9,259692.0,28.6181,28.6181,28.4369,28.5227,259692.0
2021-09-29 10:35:00,29.9,30.12,29.86,30.12,309151.0,28.5227,28.7326,28.4846,28.7326,309151.0
2021-09-29 10:40:00,30.12,30.43,30.12,30.43,479723.0,28.7326,29.0283,28.7326,29.0283,479723.0
2021-09-29 10:45:00,30.44,30.47,30.27,30.29,259323.0,29.0379,29.0665,28.8757,28.8948,259323.0
2021-09-29 10:50:00,30.29,30.37,30.25,30.33,245154.0,28.8948,28.9711,28.8566,28.9329,245154.0
2021-09-29 10:55:00,30.32,30.38,30.28,30.32,227546.0,28.9234,28.9806,28.8852,28.9234,227546.0
2021-09-29 11:00:00,30.32,30.35,30.24,30.31,169780.0,28.9234,28.952,28.8471,28.9138,169780.0
2021-09-29 11:05:00,30.31,30.38,30.25,30.29,163003.0,28.9138,28.9806,28.8566,28.8948,163003.0
2021-09-29 11:10:00,30.28,30.35,30.26,30.31,146170.0,28.8852,28.952,28.8661,28.9138,146170.0
2021-09-29 11:15:00,30.31,30.34,30.25,30.27,90579.0,28.9138,28.9425,28.8566,28.8757,90579.0
2021-09-29 11:20:00,30.28,30.35,30.27,30.32,128716.0,28.8852,28.952,28.8757,28.9234,128716.0
2021-09-29 11:25:00,30.32,30.34,30.23,30.26,119530.0,28.9234,28.9425,28.8375,28.8661,119530.0
2021-09-29 11:30:00,30.26,30.26,30.16,30.24,92931.0,28.8661,28.8661,28.7708,28.8471,92931.0
2021-09-29 11:35:00,30.24,30.24,30.15,30.18,160632.0,28.8471,28.8471,28.7612,28.7898,160632.0
2021-09-29 11:40:00,30.18,30.19,30.06,30.06,95778.0,28.7898,28.7994,28.6754,28.6754,95778.0
2021-09-29 11:45:00,30.07,30.08,30.01,30.04,92570.0,28.6849,28.6944,28.6277,28.6563,92570.0
2021-09-29 11:50:00,30.05,30.15,30.03,30.14,134912.0,28.6658,28.7612,28.6467,28.7517,134912.0
2021-09-29 11:55:00,30.14,30.23,30.12,30.23,107760.0,28.7517,28.8375,28.7326,28.8375,107760.0
2021-09-29 12:00:00,30.23,30.31,30.22,30.29,94738.0,28.8375,28.9138,28.828,28.8948,94738.0
2021-09-29 12:05:00,30.29,30.3,30.18,30.27,71938.0,28.8948,28.9043,28.7898,28.8757,71938.0
2021-09-29 12:10:00,30.26,30.29,30.2,30.23,96562.0,28.8661,28.8948,28.8089,28.8375,96562.0
2021-09-29 12:15:00,30.23,30.23,30.14,30.2,64034.0,28.8375,28.8375,28.7517,28.8089,64034.0
2021-09-29 12:20:00,30.19,30.19,30.01,30.03,150833.0,28.7994,28.7994,28.6277,28.6467,150833.0
2021-09-29 12:25:00,30.02,30.05,29.95,30.01,136668.0,28.6372,28.6658,28.5704,28.6277,136668.0
2021-09-29 12:30:00,30.01,30.1,30.0,30.09,79872.0,28.6277,28.7135,28.6181,28.704,79872.0
2021-09-29 12:35:00,30.09,30.1,30.04,30.05,61771.0,28.704,28.7135,28.6563,28.6658,61771.0
2021-09-29 12:40:00,30.04,30.11,30.01,30.06,90002.0,28.6563,28.7231,28.6277,28.6754,90002.0
2021-09-29 12:45:00,30.07,30.09,30.02,30.07,73508.0,28.6849,28.704,28.6372,28.6849,73508.0
2021-09-29 12:50:00,30.07,30.21,30.06,30.18,139622.0,28.6849,28.8185,28.6754,28.7898,139622.0
2021-09-29 12:55:00,30.18,30.19,30.1,30.11,68998.0,28.7898,28.7994,28.7135,28.7231,68998.0
2021-09-29 13:00:00,30.11,30.12,30.02,30.04,86876.0,28.7231,28.7326,28.6372,28.6563,86876.0
2021-09-29 13:05:00,30.05,30.08,30.0,30.07,97226.0,28.6658,28.6944,28.6181,28.6849,97226.0
2021-09-29 13:10:00,30.07,30.12,30.04,30.06,83126.0,28.6849,28.7326,28.6563,28.6754,83126.0
2021-09-29 13:15:00,30.06,30.21,30.05,30.21,76950.0,28.6754,28.8185,28.6658,28.8185,76950.0
2021-09-29 13:20:00,30.2,30.23,30.15,30.15,64052.0,28.8089,28.8375,28.7612,28.7612,64052.0
2021-09-29 13:25:00,30.14,30.15,30.08,30.1,60893.0,28.7517,28.7612,28.6944,28.7135,60893.0
2021-09-29 13:30:00,30.09,30.12,30.04,30.07,55331.0,28.704,28.7326,28.6563,28.6849,55331.0
2021-09-29 13:35:00,30.07,30.07,30.0,30.01,131495.0,28.6849,28.6849,28.6181,28.6277,131495.0
2021-09-29 13:40:00,30.01,30.03,29.95,30.03,107845.0,28.6277,28.6467,28.5704,28.6467,107845.0
2021-09-29 13:45:00,30.02,30.02,29.91,29.98,93796.0,28.6372,28.6372,28.5323,28.599,93796.0
2021-09-29 13:50:00,29.97,30.06,29.97,30.06,49729.0,28.5895,28.6754,28.5895,28.6754,49729.0
2021-09-29 13:55:00,30.05,30.12,30.05,30.11,135451.0,28.6658,28.7326,28.6658,28.7231,135451.0
2021-09-29 14:00:00,30.09,30.12,30.06,30.09,66676.0,28.704,28.7326,28.6754,28.704,66676.0
2021-09-29 14:05:00,30.09,30.14,30.05,30.12,80326.0,28.704,28.7517,28.6658,28.7326,80326.0
2021-09-29 14:10:00,30.12,30.16,30.11,30.15,92521.0,28.7326,28.7708,28.7231,28.7612,92521.0
2021-09-29 14:15:00,30.14,30.18,30.1,30.11,95590.0,28.7517,28.7898,28.7135,28.7231,95590.0
2021-09-29 14:20:00,30.11,30.13,30.06,30.07,90787.0,28.7231,28.7421,28.6754,28.6849,90787.0
2021-09-29 14:25:00,30.07,30.11,30.05,30.08,71782.0,28.6849,28.7231,28.6658,28.6944,71782.0
2021-09-29 14:30:00,30.09,30.15,30.08,30.14,76406.0,28.704,28.7612,28.6944,28.7517,76406.0
2021-09-29 14:35:00,30.13,30.14,30.07,30.09,43659.0,28.7421,28.7517,28.6849,28.704,43659.0
2021-09-29 14:40:00,30.08,30.13,30.06,30.11,51755.0,28.6944,28.7421,28.6754,28.7231,51755.0
2021-09-29 14:45:00,30.11,30.14,30.06,30.07,49583.0,28.7231,28.7517,28.6754,28.6849,49583.0
2021-09-29 14:50:00,30.07,30.1,30.04,30.1,75642.0,28.6849,28.7135,28.6563,28.7135,75642.0
2021-09-29 14:55:00,30.1,30.1,30.05,30.06,41524.0,28.7135,28.7135,28.6658,28.6754,41524.0
2021-09-29 15:00:00,30.06,30.12,30.01,30.02,99721.0,28.6754,28.7326,28.6277,28.6372,99721.0
2021-09-29 15:05:00,30.02,30.12,30.01,30.07,65378.0,28.6372,28.7326,28.6277,28.6849,65378.0
2021-09-29 15:10:00,30.06,30.11,30.04,30.11,56062.0,28.6754,28.7231,28.6563,28.7231,56062.0
2021-09-29 15:15:00,30.11,30.19,30.11,30.17,305769.0,28.7231,28.7994,28.7231,28.7803,305769.0
2021-09-29 15:20:00,30.17,30.19,30.1,30.11,91507.0,28.7803,28.7994,28.7135,28.7231,91507.0
2021-09-29 15:25:00,30.1,30.12,30.06,30.09,96121.0,28.7135,28.7326,28.6754,28.704,96121.0
2021-09-29 15:30:00,30.09,30.15,30.07,30.14,104633.0,28.704,28.7612,28.6849,28.7517,104633.0
2021-09-29 15:35:00,30.13,30.17,30.12,30.16,138419.0,28.7421,28.7803,28.7326,28.7708,138419.0
2021-09-29 15:40:00,30.16,30.19,30.12,30.18,158447.0,28.7708,28.7994,28.7326,28.7898,158447.0
2021-09-29 15:45:00,30.18,30.26,30.16,30.21,312767.0,28.7898,28.8661,28.7708,28.8185,312767.0
2021-09-29 15:50:00,30.22,30.23,30.07,30.1,481005.0,28.828,28.8375,28.6849,28.7135,481005.0
2021-09-29 15:55:00,30.1,30.11,30.03,30.04,658190.0,28.7135,28.7231,28.6467,28.6563,658190.0
2021-09-30 09:30:00,29.83,29.98,29.64,29.97,582999.0,28.456,28.599,28.2747,28.5895,582999.0
2021-09-30 09:35:00,29.96,30.06,29.65,29.67,449179.0,28.58,28.6754,28.2842,28.3033,449179.0
2021-09-30 09:40:00,29.66,29.78,29.62,29.63,230010.0,28.2938,28.4083,28.2556,28.2652,230010.0
2021-09-30 09:45:00,29.63,29.72,29.53,29.63,345874.0,28.2652,28.351,28.1698,28.2652,345874.0
2021-09-30 09:50:00,29.62,29.74,29.51,29.73,155414.0,28.2556,28.3701,28.1507,28.3606,155414.0
2021-09-30 09:55:00,29.73,29.77,29.57,29.6,196517.0,28.3606,28.3987,28.2079,28.2365,196517.0
2021-09-30 10:00:00,29.59,29.61,29.47,29.49,228980.0,28.227,28.2461,28.1125,28.1316,228980.0
2021-09-30 10:05:00,29.48,29.5,29.27,29.43,337736.0,28.1221,28.1412,27.9217,28.0744,337736.0
2021-09-30 10:10:00,29.44,29.51,29.41,29.48,175941.0,28.0839,28.1507,28.0553,28.1221,175941.0
2021-09-30 10:15:00,29.48,29.55,29.41,29.51,133517.0,28.1221,28.1889,28.0553,28.1507,133517.0
2021-09-30 10:20:00,29.52,29.57,29.36,29.37,135363.0,28.1602,28.2079,28.0076,28.0171,135363.0
2021-09-30 10:25:00,29.37,29.5,29.35,29.37,145539.0,28.0171,28.1412,27.9981,28.0171,145539.0
2021-09-30 10:30:00,29.37,29.53,29.33,29.47,209109.0,28.0171,28.1698,27.979,28.1125,209109.0
2021-09-30 10:35:00,29.47,29.51,29.44,29.45,108565.0,28.1125,28.1507,28.0839,28.0935,108565.0
2021-09-30 10:40:00,29.45,29.5,29.35,29.49,141787.0,28.0935,28.1412,27.9981,28.1316,141787.0
2021-09-30 10:45:00,29.49,29.53,29.41,29.48,163204.0,28.1316,28.1698,28.0553,28.1221,163204.0
2021-09-30 10:50:00,29.49,29.54,29.4,29.42,153573.0,28.1316,28.1793,28.0458,28.0648,153573.0
2021-09-30 10:55:00,29.43,29.43,29.28,29.32,282901.0,28.0744,28.0744,27.9313,27.9694,282901.0
2021-09-30 11:00:00,29.31,29.56,29.26,29.53,527295.0,27.9599,28.1984,27.9122,28.1698,527295.0
2021-09-30 11:05:00,29.53,29.82,29.5,29.76,549011.0,28.1698,28.4464,28.1412,28.3892,549011.0
2021-09-30 11:10:00,29.76,29.83,29.69,29.78,379287.0,28.3892,28.456,28.3224,28.4083,379287.0
2021-09-30 11:15:00,29.79,29.97,29.78,29.93,298722.0,28.4178,28.5895,28.4083,28.5513,298722.0
2021-09-30 11:20:00,29.93,30.02,29.87,29.98,234697.0,28.5513,28.6372,28.4941,28.599,234697.0
2021-09-30 11:25:00,29.98,30.13,29.98,30.11,244708.0,28.599,28.7421,28.599,28.7231,244708.0
2021-09-30 11:30:00,30.1,30.12,29.84,29.87,324409.0,28.7135,28.7326,28.4655,28.4941,324409.0
2021-09-30 11:35:00,29.87,29.88,29.72,29.79,201732.0,28.4941,28.5037,28.351,28.4178,201732.0
2021-09-30 11:40:00,29.78,29.86,29.76,29.85,149300.0,28.4083,28.4846,28.3892,28.475,149300.0
2021-09-30 11:45:00,29.83,29.85,29.68,29.74,162462.0,28.456,28.475,28.3129,28.3701,162462.0
2021-09-30 11:50:00,29.75,29.81,29.7,29.81,90313.0,28.3796,28.4369,28.3319,28.4369,90313.0
2021-09-30 11:55:00,29.81,29.81,29.73,29.76,71011.0,28.4369,28.4369,28.3606,28.3892,71011.0
2021-09-30 12:00:00,29.76,29.86,29.68,29.72,128626.0,28.3892,28.4846,28.3129,28.351,128626.0
2021-09-30 12:05:00,29.71,29.72,29.53,29.54,170550.0,28.3415,28.351,28.1698,28.1793,170550.0
2021-09-30 12:10:00,29.54,29.62,29.51,29.6,126264.0,28.1793,28.2556,28.1507,28.2365,126264.0
2021-09-30 12:15:00,29.59,29.63,29.53,29.58,130940.0,28.227,28.2652,28.1698,28.2175,130940.0
2021-09-30 12:20:00,29.59,29.62,29.51,29.55,66525.0,28.227,28.2556,28.1507,28.1889,66525.0
2021-09-30 12:25:00,29.56,29.67,29.56,29.6,99260.0,28.1984,28.3033,28.1984,28.2365,99260.0
2021-09-30 12:30:00,29.6,29.67,29.55,29.65,98053.0,28.2365,28.3033,28.1889,28.2842,98053.0
2021-09-30 12:35:00,29.65,29.76,29.64,29.74,173746.0,28.2842,28.3892,28.2747,28.3701,173746.0
2021-09-30 12:40:00,29.74,29.81,29.73,29.75,87835.0,28.3701,28.4369,28.3606,28.3796,87835.0
2021-09-30 12:45:00,29.74,29.78,29.68,29.74,106930.0,28.3701,28.4083,28.3129,28.3701,106930.0
2021-09-30 12:50:00,29.75,29.75,29.69,29.71,47316.0,28.3796,28.3796,28.3224,28.3415,47316.0
2021-09-30 12:55:00,29.71,29.71,29.61,29.66,51152.0,28.3415,28.3415,28.2461,28.2938,51152.0
2021-09-30 13:00:00,29.66,29.82,29.64,29.81,138226.0,28.2938,28.4464,28.2747,28.4369,138226.0
2021-09-30 13:05:00,29.81,29.85,29.79,29.84,103496.0,28.4369,28.475,28.4178,28.4655,103496.0
2021-09-30 13:10:00,29.85,29.88,29.81,29.88,91435.0,28.475,28.5037,28.4369,28.5037,91435.0
2021-09-30 13:15:00,29.87,29.94,29.56,29.66,554926.0,28.4941,28.5609,28.1984,28.2938,554926.0
2021-09-30 13:20:00,29.65,29.65,29.47,29.49,297598.0,28.2842,28.2842,28.1125,28.1316,297598.0
2021-09-30 13:25:00,29.49,29.55,29.48,29.5,123356.0,28.1316,28.1889,28.1221,28.1412,123356.0
2021-09-30 13:30:00,29.5,29.52,29.44,29.49,131599.0,28.1412,28.1602,28.0839,28.1316,131599.0
2021-09-30 13:35:00,29.49,29.63,29.43,29.53,209062.0,28.1316,28.2652,28.0744,28.1698,209062.0
2021-09-30 13:40:00,29.54,29.56,29.49,29.52,69983.0,28.1793,28.1984,28.1316,28.1602,69983.0
2021-09-30 13:45:00,29.53,29.63,29.52,29.63,68656.0,28.1698,28.2652,28.1602,28.2652,68656.0
2021-09-30 13:50:00,29.63,29.67,29.59,29.65,156579.0,28.2652,28.3033,28.227,28.2842,156579.0
2021-09-30 13:55:00,29.64,29.66,29.58,29.63,98527.0,28.2747,28.2938,28.2175,28.2652,98527.0
2021-09-30 14:00:00,29.63,29.73,29.62,29.66,83074.0,28.2652,28.3606,28.2556,28.2938,83074.0
2021-09-30 14:05:00,29.66,29.74,29.64,29.72,84917.0,28.2938,28.3701,28.2747,28.351,84917.0
2021-09-30 14:10:00,29.72,29.74,29.66,29.74,108125.0,28.351,28.3701,28.2938,28.3701,108125.0
2021-09-30 14:15:00,29.75,29.75,29.64,29.64,76382.0,28.3796,28.3796,28.2747,28.2747,76382.0
2021-09-30 14:20:00,29.64,29.64,29.58,29.64,103882.0,28.2747,28.2747,28.2175,28.2747,103882.0
2021-09-30 14:25:00,29.63,29.66,29.58,29.66,70436.0,28.2652,28.2938,28.2175,28.2938,70436.0
2021-09-30 14:30:00,29.67,29.78,29.65,29.77,149518.0,28.3033,28.4083,28.2842,28.3987,149518.0
2021-09-30 14:35:00,29.77,29.78,29.69,29.73,70319.0,28.3987,28.4083,28.3224,28.3606,70319.0
2021-09-30 14:40:00,29.73,29.81,29.73,29.8,126920.0,28.3606,28.4369,28.3606,28.4273,126920.0
2021-09-30 14:45:00,29.8,29.85,29.79,29.81,85115.0,28.4273,28.475,28.4178,28.4369,85115.0
2021-09-30 14:50:00,29.82,29.87,29.78,29.78,120991.0,28.4464,28.4941,28.4083,28.4083,120991.0
2021-09-30 14:55:00,29.77,29.78,29.69,29.7,119272.0,28.3987,28.4083,28.3224,28.3319,119272.0
2021-09-30 15:00:00,29.7,29.72,29.61,29.64,106010.0,28.3319,28.351,28.2461,28.2747,106010.0
2021-09-30 15:05:00,29.64,29.76,29.63,29.75,183688.0,28.2747,28.3892,28.2652,28.3796,183688.0
2021-09-30 15:10:00,29.75,29.86,29.75,29.86,135823.0,28.3796,28.4846,28.3796,28.4846,135823.0
2021-09-30 15:15:00,29.86,29.91,29.82,29.84,143608.0,28.4846,28.5323,28.4464,28.4655,143608.0
2021-09-30 15:20:00,29.84,29.84,29.77,29.82,144588.0,28.4655,28.4655,28.3987,28.4464,144588.0
2021-09-30 15:25:00,29.81,29.85,29.75,29.76,188304.0,28.4369,28.475,28.3796,28.3892,188304.0
2021-09-30 15:30:00,29.76,29.87,29.73,29.85,266879.0,28.3892,28.4941,28.3606,28.475,266879.0
2021-09-30 15:35:00,29.85,29.88,29.77,29.78,170261.0,28.475,28.5037,28.3987,28.4083,170261.0
2021-09-30 15:40:00,29.78,29.82,29.75,29.82,215571.0,28.4083,28.4464,28.3796,28.4464,215571.0
2021-09-30 15:45:00,29.82,29.84,29.74,29.82,373636.0,28.4464,28.4655,28.3701,28.4464,373636.0
2021-09-30 15:50:00,29.81,29.82,29.69,29.71,500800.0,28.4369,28.4464,28.3224,28.3415,500800.0
2021-09-30 15:55:00,29.71,29.72,29.56,29.56,1041817.0,28.3415,28.351,28.1984,28.1984,1041817.0
2021-10-01 09:30:00,29.82,30.11,29.75,29.92,405291.0,28.4464,28.7231,28.3796,28.5418,405291.0
2021-10-01 09:35:00,29.92,30.11,29.86,30.05,390433.0,28.5418,28.7231,28.4846,28.6658,390433.0
2021-10-01 09:40:00,30.07,30.24,29.98,30.21,378780.0,28.6849,28.8471,28.599,28.8185,378780.0
2021-10-01 09:45:00,30.21,30.33,30.08,30.14,401493.0,28.8185,28.9329,28.6944,28.7517,401493.0
2021-10-01 09:50:00,30.13,30.47,30.07,30.45,461439.0,28.7421,29.0665,28.6849,29.0474,461439.0
2021-10-01 09:55:00,30.45,30.57,30.4,30.54,511835.0,29.0474,29.1619,28.9997,29.1332,511835.0
2021-10-01 10:00:00,30.56,30.95,30.51,30.88,727735.0,29.1523,29.5244,29.1046,29.4576,727735.0
2021-10-01 10:05:00,30.87,31.02,30.83,30.96,600041.0,29.448,29.5911,29.4099,29.5339,600041.0
2021-10-01 10:10:00,30.97,31.05,30.9,31.03,480433.0,29.5434,29.6198,29.4767,29.6007,480433.0
2021-10-01 10:15:00,31.03,31.05,30.67,30.85,576240.0,29.6007,29.6198,29.2573,29.429,576240.0
2021-10-01 10:20:00,30.86,30.97,30.73,30.76,305638.0,29.4385,29.5434,29.3145,29.3431,305638.0
2021-10-01 10:25:00,30.76,30.81,30.64,30.73,344538.0,29.3431,29.3908,29.2286,29.3145,344538.0
2021-10-01 10:30:00,30.73,30.76,30.56,30.64,337390.0,29.3145,29.3431,29.1523,29.2286,337390.0
2021-10-01 10:35:00,30.64,30.77,30.51,30.51,282281.0,29.2286,29.3527,29.1046,29.1046,282281.0
2021-10-01 10:40:00,30.51,30.59,30.49,30.5,198594.0,29.1046,29.1809,29.0856,29.0951,198594.0
2021-10-01 10:45:00,30.5,30.51,30.33,30.45,245428.0,29.0951,29.1046,28.9329,29.0474,245428.0
2021-10-01 10:50:00,30.46,30.57,30.41,30.45,234970.0,29.0569,29.1619,29.0092,29.0474,234970.0
2021-10-01 10:55:00,30.44,30.59,30.42,30.58,217496.0,29.0379,29.1809,29.0188,29.1714,217496.0
2021-10-01 11:00:00,30.58,30.7,30.56,30.62,242794.0,29.1714,29.2859,29.1523,29.2096,242794.0
2021-10-01 11:05:00,30.61,30.63,30.4,30.4,213038.0,29.2,29.2191,28.9997,28.9997,213038.0
2021-10-01 11:10:00,30.41,30.58,30.25,30.54,319013.0,29.0092,29.1714,28.8566,29.1332,319013.0
2021-10-01 11:15:00,30.55,30.55,30.43,30.53,146246.0,29.1428,29.1428,29.0283,29.1237,146246.0
2021-10-01 11:20:00,30.55,30.64,30.53,30.61,151681.0,29.1428,29.2286,29.1237,29.2,151681.0
2021-10-01 11:25:00,30.61,30.62,30.53,30.56,131550.0,29.2,29.2096,29.1237,29.1523,131550.0
2021-10-01 11:30:00,30.57,30.67,30.55,30.67,185686.0,29.1619,29.2573,29.1428,29.2573,185686.0
2021-10-01 11:35:00,30.67,30.73,30.65,30.66,158096.0,29.2573,29.3145,29.2382,29.2477,158096.0
2021-10-01 11:40:00,30.66,30.75,30.65,30.72,116967.0,29.2477,29.3336,29.2382,29.305,116967.0
2021-10-01 11:45:00,30.73,30.75,30.66,30.68,123917.0,29.3145,29.3336,29.2477,29.2668,123917.0
2021-10-01 11:50:00,30.7,30.71,30.64,30.7,104788.0,29.2859,29.2954,29.2286,29.2859,104788.0
2021-10-01 11:55:00,30.7,30.7,30.64,30.66,119103.0,29.2859,29.2859,29.2286,29.2477,119103.0
2021-10-01 12:00:00,30.66,30.7,30.62,30.68,59930.0,29.2477,29.2859,29.2096,29.2668,59930.0
2021-10-01 12:05:00,30.69,30.72,30.62,30.63,96459.0,29.2763,29.305,29.2096,29.2191,96459.0
2021-10-01 12:10:00,30.63,30.65,30.58,30.63,113867.0,29.2191,29.2382,29.1714,29.2191,113867.0
2021-10-01 12:15:00,30.64,30.72,30.63,30.71,84824.0,29.2286,29.305,29.2191,29.2954,84824.0
2021-10-01 12:20:00,30.71,30.75,30.7,30.74,75083.0,29.2954,29.3336,29.2859,29.324,75083.0
2021-10-01 12:25:00,30.74,30.82,30.73,30.79,94203.0,29.324,29.4004,29.3145,29.3717,94203.0
2021-10-01 12:30:00,30.8,30.82,30.77,30.81,82076.0,29.3813,29.4004,29.3527,29.3908,82076.0
2021-10-01 12:35:00,30.81,30.86,30.81,30.86,138292.0,29.3908,29.4385,29.3908,29.4385,138292.0
2021-10-01 12:40:00,30.87,30.88,30.83,30.85,81245.0,29.448,29.4576,29.4099,29.429,81245.0
2021-10-01 12:45:00,30.86,30.9,30.82,30.85,138288.0,29.4385,29.4767,29.4004,29.429,138288.0
2021-10-01 12:50:00,30.85,30.9,30.82,30.9,181437.0,29.429,29.4767,29.4004,29.4767,181437.0
2021-10-01 12:55:00,30.89,30.9,30.85,30.89,150967.0,29.4671,29.4767,29.429,29.4671,150967.0
2021-10-01 13:00:00,30.89,30.9,30.81,30.84,113791.0,29.4671,29.4767,29.3908,29.4194,113791.0
2021-10-01 13:05:00,30.84,30.95,30.84,30.95,195725.0,29.4194,29.5244,29.4194,29.5244,195725.0
2021-10-01 13:10:00,30.95,30.98,30.86,30.87,180270.0,29.5244,29.553,29.4385,29.448,180270.0
2021-10-01 13:15:00,30.87,30.9,30.8,30.83,71235.0,29.448,29.4767,29.3813,29.4099,71235.0
2021-10-01 13:20:00,30.83,30.87,30.82,30.84,93246.0,29.4099,29.448,29.4004,29.4194,93246.0
2021-10-01 13:25:00,30.84,30.96,30.83,30.95,225806.0,29.4194,29.5339,29.4099,29.5244,225806.0
2021-10-01 13:30:00,30.95,31.07,30.92,31.05,348090.0,29.5244,29.6388,29.4957,29.6198,348090.0
2021-10-01 13:35:00,31.06,31.06,30.97,31.01,86063.0,29.6293,29.6293,29.5434,29.5816,86063.0
2021-10-01 13:40:00,31.01,31.02,30.97,30.99,98330.0,29.5816,29.5911,29.5434,29.5625,98330.0
2021-10-01 13:45:00,30.98,31.02,30.95,30.97,103532.0,29.553,29.5911,29.5244,29.5434,103532.0
2021-10-01 13:50:00,30.98,30.98,30.92,30.96,64154.0,29.553,29.553,29.4957,29.5339,64154.0
2021-10-01 13:55:00,30.97,30.99,30.93,30.96,70909.0,29.5434,29.5625,29.5053,29.5339,70909.0
2021-10-01 14:00:00,30.97,31.0,30.97,31.0,80433.0,29.5434,29.5721,29.5434,29.5721,80433.0
2021-10-01 14:05:00,31.0,31.03,30.96,31.0,179698.0,29.5721,29.6007,29.5339,29.5721,179698.0
2021-10-01 14:10:00,31.01,31.01,30.95,30.97,58288.0,29.5816,29.5816,29.5244,29.5434,58288.0
2021-10-01 14:15:00,30.98,31.01,30.95,30.96,94504.0,29.553,29.5816,29.5244,29.5339,94504.0
2021-10-01 14:20:00,30.96,31.02,30.96,31.02,68597.0,29.5339,29.5911,29.5339,29.5911,68597.0
2021-10-01 14:25:00,31.02,31.1,31.01,31.08,127815.0,29.5911,29.6675,29.5816,29.6484,127815.0
2021-10-01 14:30:00,31.08,31.09,30.98,31.01,147353.0,29.6484,29.6579,29.553,29.5816,147353.0
2021-10-01 14:35:00,31.0,31.05,30.99,31.02,128855.0,29.5721,29.6198,29.5625,29.5911,128855.0
2021-10-01 14:40:00,31.03,31.06,30.97,30.98,86482.0,29.6007,29.6293,29.5434,29.553,86482.0
2021-10-01 14:45:00,30.97,31.0,30.9,30.93,99351.0,29.5434,29.5721,29.4767,29.5053,99351.0
2021-10-01 14:50:00,30.93,30.94,30.87,30.93,109831.0,29.5053,29.5148,29.448,29.5053,109831.0
2021-10-01 14:55:00,30.93,30.96,30.91,30.95,61889.0,29.5053,29.5339,29.4862,29.5244,61889.0
2021-10-01 15:00:00,30.95,30.98,30.91,30.96,75134.0,29.5244,29.553,29.4862,29.5339,75134.0
2021-10-01 15:05:00,30.97,30.99,30.93,30.96,71081.0,29.5434,29.5625,29.5053,29.5339,71081.0
2021-10-01 15:10:00,30.96,30.99,30.94,30.96,75528.0,29.5339,29.5625,29.5148,29.5339,75528.0
2021-10-01 15:15:00,30.96,31.0,30.89,30.9,163679.0,29.5339,29.5721,29.4671,29.4767,163679.0
2021-10-01 15:20:00,30.91,31.03,30.91,31.03,163178.0,29.4862,29.6007,29.4862,29.6007,163178.0
2021-10-01 15:25:00,31.03,31.04,30.93,30.96,189780.0,29.6007,29.6102,29.5053,29.5339,189780.0
2021-10-01 15:30:00,30.96,30.99,30.93,30.96,141787.0,29.5339,29.5625,29.5053,29.5339,141787.0
2021-10-01 15:35:00,30.96,31.08,30.94,31.05,165403.0,29.5339,29.6484,29.5148,29.6198,165403.0
2021-10-01 15:40:00,31.06,31.15,31.05,31.15,286501.0,29.6293,29.7152,29.6198,29.7152,286501.0
2021-10-01 15:45:00,31.15,31.15,31.07,31.09,309001.0,29.7152,29.7152,29.6388,29.6579,309001.0
2021-10-01 15:50:00,31.09,31.16,31.07,31.14,293396.0,29.6579,29.7247,29.6388,29.7056,293396.0
2021-10-01 15:55:00,31.14,31.17,31.08,31.16,962084.0,29.7056,29.7342,29.6484,29.7247,962084.0
2021-10-04 09:30:00,31.64,32.09,31.56,31.69,1547923.0,30.1826,30.6119,30.1063,30.2303,1547923.0
2021-10-04 09:35:00,31.69,31.73,31.43,31.63,965422.0,30.2303,30.2684,29.9823,30.173,965422.0
2021-10-04 09:40:00,31.63,32.0,31.57,31.99,613935.0,30.173,30.526,30.1158,30.5165,613935.0
2021-10-04 09:45:00,31.99,32.17,31.98,32.04,682934.0,30.5165,30.6882,30.5069,30.5642,682934.0
2021-10-04 09:50:00,32.03,32.04,31.77,31.94,560508.0,30.5546,30.5642,30.3066,30.4688,560508.0
2021-10-04 09:55:00,31.94,32.08,31.89,31.97,369433.0,30.4688,30.6023,30.4211,30.4974,369433.0
2021-10-04 10:00:00,31.95,32.0,31.73,31.87,550623.0,30.4783,30.526,30.2684,30.402,550623.0
2021-10-04 10:05:00,31.86,32.12,31.85,32.12,352903.0,30.3924,30.6405,30.3829,30.6405,352903.0
2021-10-04 10:10:00,32.13,32.17,31.85,31.9,257730.0,30.65,30.6882,30.3829,30.4306,257730.0
2021-10-04 10:15:00,31.89,31.95,31.66,31.7,379370.0,30.4211,30.4783,30.2017,30.2398,379370.0
2021-10-04 10:20:00,31.71,31.78,31.6,31.67,231025.0,30.2494,30.3161,30.1444,30.2112,231025.0
2021-10-04 10:25:00,31.64,31.77,31.6,31.73,258630.0,30.1826,30.3066,30.1444,30.2684,258630.0
2021-10-04 10:30:00,31.73,32.04,31.73,32.02,425676.0,30.2684,30.5642,30.2684,30.5451,425676.0
2021-10-04 10:35:00,32.02,32.03,31.62,31.7,301833.0,30.5451,30.5546,30.1635,30.2398,301833.0
2021-10-04 10:40:00,31.69,32.16,31.68,32.16,615775.0,30.2303,30.6786,30.2207,30.6786,615775.0
2021-10-04 10:45:00,32.17,32.2,32.11,32.12,241303.0,30.6882,30.7168,30.6309,30.6405,241303.0
2021-10-04 10:50:00,32.12,32.13,31.94,31.99,444403.0,30.6405,30.65,30.4688,30.5165,444403.0
2021-10-04 10:55:00,31.99,32.32,31.95,32.27,701526.0,30.5165,30.8313,30.4783,30.7836,701526.0
2021-10-04 11:00:00,32.26,32.26,32.06,32.2,383644.0,30.774,30.774,30.5832,30.7168,383644.0
2021-10-04 11:05:00,32.2,32.29,32.14,32.18,393980.0,30.7168,30.8026,30.6595,30.6977,393980.0
2021-10-04 11:10:00,32.18,32.46,32.18,32.36,428986.0,30.6977,30.9648,30.6977,30.8694,428986.0
2021-10-04 11:15:00,32.36,32.37,32.23,32.37,200257.0,30.8694,30.879,30.7454,30.879,200257.0
2021-10-04 11:20:00,32.36,32.46,32.29,32.3,230316.0,30.8694,30.9648,30.8026,30.8122,230316.0
2021-10-04 11:25:00,32.29,32.37,32.23,32.36,264287.0,30.8026,30.879,30.7454,30.8694,264287.0
2021-10-04 11:30:00,32.35,32.42,32.29,32.34,241920.0,30.8599,30.9267,30.8026,30.8503,241920.0
2021-10-04 11:35:00,32.35,32.36,32.2,32.22,258152.0,30.8599,30.8694,30.7168,30.7359,258152.0
2021-10-04 11:40:00,32.21,32.25,32.11,32.2,189121.0,30.7263,30.7645,30.6309,30.7168,189121.0
2021-10-04 11:45:00,32.2,32.24,32.15,32.17,173475.0,30.7168,30.7549,30.6691,30.6882,173475.0
2021-10-04 11:50:00,32.17,32.27,32.13,32.27,245566.0,30.6882,30.7836,30.65,30.7836,245566.0
2021-10-04 11:55:00,32.26,32.3,32.22,32.27,187303.0,30.774,30.8122,30.7359,30.7836,187303.0
2021-10-04 12:00:00,32.27,32.28,32.16,32.18,193247.0,30.7836,30.7931,30.6786,30.6977,193247.0
2021-10-04 12:05:00,32.18,32.21,32.16,32.18,220634.0,30.6977,30.7263,30.6786,30.6977,220634.0
2021-10-04 12:10:00,32.18,32.18,32.04,32.13,218452.0,30.6977,30.6977,30.5642,30.65,218452.0
2021-10-04 12:15:00,32.13,32.16,32.09,32.16,159943.0,30.65,30.6786,30.6119,30.6786,159943.0
2021-10-04 12:20:00,32.16,32.2,32.1,32.12,179125.0,30.6786,30.7168,30.6214,30.6405,179125.0
2021-10-04 12:25:00,32.12,32.16,32.09,32.12,106283.0,30.6405,30.6786,30.6119,30.6405,106283.0
2021-10-04 12:30:00,32.12,32.18,32.09,32.12,170454.0,30.6405,30.6977,30.6119,30.6405,170454.0
2021-10-04 12:35:00,32.11,32.11,31.95,31.98,172087.0,30.6309,30.6309,30.4783,30.5069,172087.0
2021-10-04 12:40:00,31.97,32.01,31.89,32.01,168704.0,30.4974,30.5355,30.4211,30.5355,168704.0
2021-10-04 12:45:00,32.01,32.09,31.99,32.08,142174.0,30.5355,30.6119,30.5165,30.6023,142174.0
2021-10-04 12:50:00,32.08,32.12,32.03,32.11,112110.0,30.6023,30.6405,30.5546,30.6309,112110.0
2021-10-04 12:55:00,32.1,32.11,32.0,32.02,137938.0,30.6214,30.6309,30.526,30.5451,137938.0
2021-10-04 13:00:00,32.01,32.02,31.9,31.95,174398.0,30.5355,30.5451,30.4306,30.4783,174398.0
2021-10-04 13:05:00,31.95,32.12,31.92,32.11,248199.0,30.4783,30.6405,30.4497,30.6309,248199.0
2021-10-04 13:10:00,32.11,32.22,32.11,32.2,183336.0,30.6309,30.7359,30.6309,30.7168,183336.0
2021-10-04 13:15:00,32.2,32.22,32.15,32.18,119336.0,30.7168,30.7359,30.6691,30.6977,119336.0
2021-10-04 13:20:00,32.18,32.19,32.09,32.13,70953.0,30.6977,30.7072,30.6119,30.65,70953.0
2021-10-04 13:25:00,32.12,32.12,32.01,32.03,59298.0,30.6405,30.6405,30.5355,30.5546,59298.0
2021-10-04 13:30:00,32.02,32.1,31.98,32.07,103622.0,30.5451,30.6214,30.5069,30.5928,103622.0
2021-10-04 13:35:00,32.07,32.08,31.99,32.04,79541.0,30.5928,30.6023,30.5165,30.5642,79541.0
2021-10-04 13:40:00,32.04,32.06,31.97,31.98,80373.0,30.5642,30.5832,30.4974,30.5069,80373.0
2021-10-04 13:45:00,31.98,32.02,31.97,32.02,93807.0,30.5069,30.5451,30.4974,30.5451,93807.0
2021-10-04 13:50:00,32.02,32.05,31.92,31.98,100872.0,30.5451,30.5737,30.4497,30.5069,100872.0
2021-10-04 13:55:00,31.98,32.09,31.97,32.08,68594.0,30.5069,30.6119,30.4974,30.6023,68594.0
2021-10-04 14:00:00,32.08,32.12,31.93,31.94,121882.0,30.6023,30.6405,30.4592,30.4688,121882.0
2021-10-04 14:05:00,31.95,31.96,31.89,31.92,87856.0,30.4783,30.4878,30.4211,30.4497,87856.0
2021-10-04 14:10:00,31.92,31.94,31.73,31.78,197824.0,30.4497,30.4688,30.2684,30.3161,197824.0
2021-10-04 14:15:00,31.79,31.85,31.75,31.82,116624.0,30.3257,30.3829,30.2875,30.3543,116624.0
2021-10-04 14:20:00,31.83,31.95,31.82,31.91,216688.0,30.3638,30.4783,30.3543,30.4401,216688.0
2021-10-04 14:25:00,31.91,31.91,31.78,31.82,132466.0,30.4401,30.4401,30.3161,30.3543,132466.0
2021-10-04 14:30:00,31.82,31.84,31.72,31.76,170905.0,30.3543,30.3734,30.2589,30.2971,170905.0
2021-10-04 14:35:00,31.77,31.79,31.68,31.73,218510.0,30.3066,30.3257,30.2207,30.2684,218510.0
2021-10-04 14:40:00,31.74,31.76,31.71,31.72,54732.0,30.278,30.2971,30.2494,30.2589,54732.0
2021-10-04 14:45:00,31.73,31.76,31.68,31.74,86936.0,30.2684,30.2971,30.2207,30.278,86936.0
2021-10-04 14:50:00,31.75,31.8,31.68,31.73,129170.0,30.2875,30.3352,30.2207,30.2684,129170.0
2021-10-04 14:55:00,31.73,31.75,31.7,31.75,84430.0,30.2684,30.2875,30.2398,30.2875,84430.0
2021-10-04 15:00:00,31.75,31.8,31.71,31.8,123965.0,30.2875,30.3352,30.2494,30.3352,123965.0
2021-10-04 15:05:00,31.8,31.81,31.75,31.76,114383.0,30.3352,30.3448,30.2875,30.2971,114383.0
2021-10-04 15:10:00,31.75,31.78,31.72,31.72,108175.0,30.2875,30.3161,30.2589,30.2589,108175.0
2021-10-04 15:15:00,31.74,31.8,31.67,31.69,134747.0,30.278,30.3352,30.2112,30.2303,134747.0
2021-10-04 15:20:00,31.69,31.76,31.64,31.76,195138.0,30.2303,30.2971,30.1826,30.2971,195138.0
2021-10-04 15:25:00,31.75,31.79,31.69,31.74,104878.0,30.2875,30.3257,30.2303,30.278,104878.0
2021-10-04 15:30:00,31.73,31.83,31.73,31.79,150941.0,30.2684,30.3638,30.2684,30.3257,150941.0
2021-10-04 15:35:00,31.78,31.81,31.71,31.71,227972.0,30.3161,30.3448,30.2494,30.2494,227972.0
2021-10-04 15:40:00,31.72,31.86,31.71,31.82,341479.0,30.2589,30.3924,30.2494,30.3543,341479.0
2021-10-04 15:45:00,31.83,31.95,31.83,31.89,380366.0,30.3638,30.4783,30.3638,30.4211,380366.0
2021-10-04 15:50:00,31.88,31.88,31.72,31.78,402789.0,30.4115,30.4115,30.2589,30.3161,402789.0
2021-10-04 15:55:00,31.78,31.94,31.76,31.8,1285862.0,30.3161,30.4688,30.2971,30.3352,1285862.0
2021-10-05 09:30:00,32.35,32.53,32.06,32.41,1016278.0,30.8599,31.0316,30.5832,30.9171,1016278.0
2021-10-05 09:35:00,32.43,32.85,32.35,32.81,1077934.0,30.9362,31.3368,30.8599,31.2987,1077934.0
2021-10-05 09:40:00,32.8,32.96,32.71,32.95,727470.0,31.2891,31.4418,31.2033,31.4322,727470.0
2021-10-05 09:45:00,32.96,33.02,32.86,32.98,833609.0,31.4418,31.499,31.3464,31.4609,833609.0
2021-10-05 09:50:00,32.98,33.08,32.93,33.02,383182.0,31.4609,31.5563,31.4132,31.499,383182.0
2021-10-05 09:55:00,33.01,33.18,32.83,32.84,708707.0,31.4895,31.6516,31.3178,31.3273,708707.0
2021-10-05 10:00:00,32.84,33.03,32.83,32.88,314774.0,31.3273,31.5086,31.3178,31.3655,314774.0
2021-10-05 10:05:00,32.89,32.97,32.88,32.94,318986.0,31.375,31.4513,31.3655,31.4227,318986.0
2021-10-05 10:10:00,32.95,33.2,32.93,33.16,476845.0,31.4322,31.6707,31.4132,31.6326,476845.0
2021-10-05 10:15:00,33.16,33.19,33.09,33.1,345212.0,31.6326,31.6612,31.5658,31.5753,345212.0
2021-10-05 10:20:00,33.11,33.36,33.11,33.33,620604.0,31.5849,31.8234,31.5849,31.7947,620604.0
2021-10-05 10:25:00,33.32,33.42,33.32,33.4,380170.0,31.7852,31.8806,31.7852,31.8615,380170.0
2021-10-05 10:30:00,33.4,33.44,33.32,33.44,365618.0,31.8615,31.8997,31.7852,31.8997,365618.0
2021-10-05 10:35:00,33.44,33.48,33.3,33.34,398527.0,31.8997,31.9378,31.7661,31.8043,398527.0
2021-10-05 10:40:00,33.34,33.44,33.31,33.39,289976.0,31.8043,31.8997,31.7757,31.852,289976.0
2021-10-05 10:45:00,33.38,33.4,33.32,33.38,211916.0,31.8424,31.8615,31.7852,31.8424,211916.0
2021-10-05 10:50:00,33.38,33.44,33.16,33.18,427171.0,31.8424,31.8997,31.6326,31.6516,427171.0
2021-10-05 10:55:00,33.18,33.23,33.05,33.09,370492.0,31.6516,31.6993,31.5276,31.5658,370492.0
2021-10-05 11:00:00,33.09,33.19,33.02,33.1,262773.0,31.5658,31.6612,31.499,31.5753,262773.0
2021-10-05 11:05:00,33.1,33.19,33.05,33.08,176556.0,31.5753,31.6612,31.5276,31.5563,176556.0
2021-10-05 11:10:00,33.07,33.11,32.97,32.98,215666.0,31.5467,31.5849,31.4513,31.4609,215666.0
2021-10-05 11:15:00,32.99,33.14,32.99,33.05,305981.0,31.4704,31.6135,31.4704,31.5276,305981.0
2021-10-05 11:20:00,33.05,33.14,33.0,33.09,308741.0,31.5276,31.6135,31.4799,31.5658,308741.0
2021-10-05 11:25:00,33.08,33.13,33.02,33.09,151910.0,31.5563,31.6039,31.499,31.5658,151910.0
2021-10-05 11:30:00,33.08,33.08,32.99,33.06,204078.0,31.5563,31.5563,31.4704,31.5372,204078.0
2021-10-05 11:35:00,33.07,33.12,33.02,33.07,287095.0,31.5467,31.5944,31.499,31.5467,287095.0
2021-10-05 11:40:00,33.07,33.08,32.86,32.86,432425.0,31.5467,31.5563,31.3464,31.3464,432425.0
2021-10-05 11:45:00,32.87,32.89,32.76,32.76,287442.0,31.3559,31.375,31.251,31.251,287442.0
2021-10-05 11:50:00,32.77,32.91,32.75,32.9,308717.0,31.2605,31.3941,31.2415,31.3845,308717.0
2021-10-05 11:55:00,32.91,32.98,32.86,32.96,312121.0,31.3941,31.4609,31.3464,31.4418,312121.0
2021-10-05 12:00:00,32.95,32.96,32.75,32.8,325296.0,31.4322,31.4418,31.2415,31.2891,325296.0
2021-10-05 12:05:00,32.8,32.8,32.71,32.73,332130.0,31.2891,31.2891,31.2033,31.2224,332130.0
2021-10-05 12:10:00,32.73,32.77,32.65,32.66,269883.0,31.2224,31.2605,31.1461,31.1556,269883.0
2021-10-05 12:15:00,32.66,32.68,32.46,32.5,477071.0,31.1556,31.1747,30.9648,31.003,477071.0
2021-10-05 12:20:00,32.5,32.52,32.21,32.22,399079.0,31.003,31.022,30.7263,30.7359,399079.0
2021-10-05 12:25:00,32.22,32.45,32.21,32.41,341856.0,30.7359,30.9553,30.7263,30.9171,341856.0
2021-10-05 12:30:00,32.42,32.48,32.38,32.41,169262.0,30.9267,30.9839,30.8885,30.9171,169262.0
2021-10-05 12:35:00,32.4,32.48,32.39,32.45,129090.0,30.9076,30.9839,30.898,30.9553,129090.0
2021-10-05 12:40:00,32.44,32.57,32.44,32.5,211518.0,30.9457,31.0697,30.9457,31.003,211518.0
2021-10-05 12:45:00,32.51,32.56,32.49,32.54,92372.0,31.0125,31.0602,30.9934,31.0411,92372.0
2021-10-05 12:50:00,32.53,32.62,32.5,32.55,188048.0,31.0316,31.1174,31.003,31.0507,188048.0
2021-10-05 12:55:00,32.55,32.73,32.54,32.73,206107.0,31.0507,31.2224,31.0411,31.2224,206107.0
2021-10-05 13:00:00,32.74,32.75,32.63,32.65,199150.0,31.2319,31.2415,31.127,31.1461,199150.0
2021-10-05 13:05:00,32.66,32.73,32.61,32.71,133238.0,31.1556,31.2224,31.1079,31.2033,133238.0
2021-10-05 13:10:00,32.71,32.81,32.7,32.8,204579.0,31.2033,31.2987,31.1938,31.2891,204579.0
2021-10-05 13:15:00,32.8,32.84,32.7,32.71,203559.0,31.2891,31.3273,31.1938,31.2033,203559.0
2021-10-05 13:20:00,32.71,32.74,32.69,32.72,115132.0,31.2033,31.2319,31.1842,31.2128,115132.0
2021-10-05 13:25:00,32.71,32.76,32.68,32.72,95035.0,31.2033,31.251,31.1747,31.2128,95035.0
2021-10-05 13:30:00,32.71,32.72,32.56,32.63,124258.0,31.2033,31.2128,31.0602,31.127,124258.0
2021-10-05 13:35:00,32.63,32.71,32.61,32.67,102473.0,31.127,31.2033,31.1079,31.1651,102473.0
2021-10-05 13:40:00,32.66,32.73,32.65,32.71,157945.0,31.1556,31.2224,31.1461,31.2033,157945.0
2021-10-05 13:45:00,32.72,32.72,32.63,32.63,71444.0,31.2128,31.2128,31.127,31.127,71444.0
2021-10-05 13:50:00,32.63,32.7,32.59,32.59,144238.0,31.127,31.1938,31.0888,31.0888,144238.0
2021-10-05 13:55:00,32.6,32.74,32.59,32.74,139908.0,31.0984,31.2319,31.0888,31.2319,139908.0
2021-10-05 14:00:00,32.73,32.85,32.72,32.83,255168.0,31.2224,31.3368,31.2128,31.3178,255168.0
2021-10-05 14:05:00,32.83,32.84,32.7,32.82,414039.0,31.3178,31.3273,31.1938,31.3082,414039.0
2021-10-05 14:10:00,32.82,32.93,32.8,32.84,260574.0,31.3082,31.4132,31.2891,31.3273,260574.0
2021-10-05 14:15:00,32.83,32.84,32.76,32.77,100923.0,31.3178,31.3273,31.251,31.2605,100923.0
2021-10-05 14:20:00,32.77,32.78,32.67,32.69,117493.0,31.2605,31.2701,31.1651,31.1842,117493.0
2021-10-05 14:25:00,32.69,32.72,32.63,32.7,160122.0,31.1842,31.2128,31.127,31.1938,160122.0
2021-10-05 14:30:00,32.68,32.74,32.66,32.71,102813.0,31.1747,31.2319,31.1556,31.2033,102813.0
2021-10-05 14:35:00,32.71,32.73,32.67,32.72,120793.0,31.2033,31.2224,31.1651,31.2128,120793.0
2021-10-05 14:40:00,32.72,32.83,32.7,32.8,183402.0,31.2128,31.3178,31.1938,31.2891,183402.0
2021-10-05 14:45:00,32.8,32.88,32.79,32.85,183072.0,31.2891,31.3655,31.2796,31.3368,183072.0
2021-10-05 14:50:00,32.86,32.92,32.84,32.89,153273.0,31.3464,31.4036,31.3273,31.375,153273.0
2021-10-05 14:55:00,32.89,32.96,32.87,32.93,132570.0,31.375,31.4418,31.3559,31.4132,132570.0
2021-10-05 15:00:00,32.92,32.99,32.92,32.98,189423.0,31.4036,31.4704,31.4036,31.4609,189423.0
2021-10-05 15:05:00,32.98,33.07,32.98,33.02,254882.0,31.4609,31.5467,31.4609,31.499,254882.0
2021-10-05 15:10:00,33.02,33.04,32.99,33.03,117579.0,31.499,31.5181,31.4704,31.5086,117579.0
2021-10-05 15:15:00,33.02,33.05,32.94,32.98,200456.0,31.499,31.5276,31.4227,31.4609,200456.0
2021-10-05 15:20:00,32.98,33.0,32.93,32.94,232394.0,31.4609,31.4799,31.4132,31.4227,232394.0
2021-10-05 15:25:00,32.94,32.94,32.87,32.91,182961.0,31.4227,31.4227,31.3559,31.3941,182961.0
2021-10-05 15:30:00,32.91,32.98,32.88,32.94,217486.0,31.3941,31.4609,31.3655,31.4227,217486.0
2021-10-05 15:35:00,32.94,32.99,32.92,32.97,177882.0,31.4227,31.4704,31.4036,31.4513,177882.0
2021-10-05 15:40:00,32.96,33.04,32.95,32.95,329957.0,31.4418,31.5181,31.4322,31.4322,329957.0
2021-10-05 15:45:00,32.95,32.96,32.79,32.8,383576.0,31.4322,31.4418,31.2796,31.2891,383576.0
2021-10-05 15:50:00,32.81,32.86,32.76,32.77,494838.0,31.2987,31.3464,31.251,31.2605,494838.0
2021-10-05 15:55:00,32.76,32.8,32.72,32.77,815684.0,31.251,31.2891,31.2128,31.2605,815684.0
2021-10-06 09:30:00,31.81,32.41,31.76,32.32,1534480.0,30.3448,30.9171,30.2971,30.8313,1534480.0
2021-10-06 09:35:00,32.34,32.55,32.03,32.45,1044122.0,30.8503,31.0507,30.5546,30.9553,1044122.0
2021-10-06 09:40:00,32.44,32.54,31.91,32.02,635066.0,30.9457,31.0411,30.4401,30.5451,635066.0
2021-10-06 09:45:00,32.02,32.19,31.82,31.87,349057.0,30.5451,30.7072,30.3543,30.402,349057.0
2021-10-06 09:50:00,31.86,31.87,31.68,31.76,441463.0,30.3924,30.402,30.2207,30.2971,441463.0
2021-10-06 09:55:00,31.75,31.99,31.61,31.85,497459.0,30.2875,30.5165,30.154,30.3829,497459.0
2021-10-06 10:00:00,31.84,31.91,31.59,31.9,512479.0,30.3734,30.4401,30.1349,30.4306,512479.0
2021-10-06 10:05:00,31.9,31.94,31.62,31.7,536020.0,30.4306,30.4688,30.1635,30.2398,536020.0
2021-10-06 10:10:00,31.7,31.91,31.65,31.88,324925.0,30.2398,30.4401,30.1921,30.4115,324925.0
2021-10-06 10:15:00,31.87,31.87,31.6,31.6,207106.0,30.402,30.402,30.1444,30.1444,207106.0
2021-10-06 10:20:00,31.6,31.86,31.55,31.86,388708.0,30.1444,30.3924,30.0967,30.3924,388708.0
2021-10-06 10:25:00,31.85,31.88,31.64,31.67,346095.0,30.3829,30.4115,30.1826,30.2112,346095.0
2021-10-06 10:30:00,31.65,31.83,31.59,31.61,299024.0,30.1921,30.3638,30.1349,30.154,299024.0
2021-10-06 10:35:00,31.61,31.63,31.26,31.47,860528.0,30.154,30.173,29.8201,30.0204,860528.0
2021-10-06 10:40:00,31.46,31.52,31.35,31.36,324473.0,30.0109,30.0681,29.9059,29.9155,324473.0
2021-10-06 10:45:00,31.36,31.43,31.32,31.41,210230.0,29.9155,29.9823,29.8773,29.9632,210230.0
2021-10-06 10:50:00,31.41,31.68,31.38,31.64,311349.0,29.9632,30.2207,29.9346,30.1826,311349.0
2021-10-06 10:55:00,31.63,31.65,31.54,31.61,158097.0,30.173,30.1921,30.0872,30.154,158097.0
2021-10-06 11:00:00,31.61,31.87,31.6,31.82,292577.0,30.154,30.402,30.1444,30.3543,292577.0
2021-10-06 11:05:00,31.82,31.85,31.75,31.78,149774.0,30.3543,30.3829,30.2875,30.3161,149774.0
2021-10-06 11:10:00,31.78,31.81,31.67,31.79,142164.0,30.3161,30.3448,30.2112,30.3257,142164.0
2021-10-06 11:15:00,31.79,31.87,31.76,31.83,126064.0,30.3257,30.402,30.2971,30.3638,126064.0
2021-10-06 11:20:00,31.83,31.89,31.75,31.78,225689.0,30.3638,30.4211,30.2875,30.3161,225689.0
2021-10-06 11:25:00,31.78,31.88,31.76,31.84,145006.0,30.3161,30.4115,30.2971,30.3734,145006.0
2021-10-06 11:30:00,31.85,31.88,31.79,31.82,113602.0,30.3829,30.4115,30.3257,30.3543,113602.0
2021-10-06 11:35:00,31.82,31.96,31.78,31.95,349802.0,30.3543,30.4878,30.3161,30.4783,349802.0
2021-10-06 11:40:00,31.94,31.94,31.82,31.9,96076.0,30.4688,30.4688,30.3543,30.4306,96076.0
2021-10-06 11:45:00,31.91,32.02,31.91,31.98,159900.0,30.4401,30.5451,30.4401,30.5069,159900.0
2021-10-06 11:50:00,31.99,32.1,31.98,32.08,211101.0,30.5165,30.6214,30.5069,30.6023,211101.0
2021-10-06 11:55:00,32.07,32.17,32.05,32.14,125891.0,30.5928,30.6882,30.5737,30.6595,125891.0
2021-10-06 12:00:00,32.14,32.17,32.1,32.12,127173.0,30.6595,30.6882,30.6214,30.6405,127173.0
2021-10-06 12:05:00,32.12,32.16,31.95,31.98,194649.0,30.6405,30.6786,30.4783,30.5069,194649.0
2021-10-06 12:10:00,31.98,32.0,31.81,31.83,129071.0,30.5069,30.526,30.3448,30.3638,129071.0
2021-10-06 12:15:00,31.83,31.9,31.82,31.83,80815.0,30.3638,30.4306,30.3543,30.3638,80815.0
2021-10-06 12:20:00,31.83,31.87,31.78,31.85,57829.0,30.3638,30.402,30.3161,30.3829,57829.0
2021-10-06 12:25:00,31.85,31.87,31.77,31.84,89073.0,30.3829,30.402,30.3066,30.3734,89073.0
2021-10-06 12:30:00,31.84,31.88,31.79,31.88,81847.0,30.3734,30.4115,30.3257,30.4115,81847.0
2021-10-06 12:35:00,31.88,31.89,31.78,31.79,130566.0,30.4115,30.4211,30.3161,30.3257,130566.0
2021-10-06 12:40:00,31.8,31.94,31.79,31.94,80592.0,30.3352,30.4688,30.3257,30.4688,80592.0
2021-10-06 12:45:00,31.93,31.94,31.86,31.89,54893.0,30.4592,30.4688,30.3924,30.4211,54893.0
2021-10-06 12:50:00,31.9,32.03,31.9,32.02,81572.0,30.4306,30.5546,30.4306,30.5451,81572.0
2021-10-06 12:55:00,32.01,32.08,32.0,32.03,136892.0,30.5355,30.6023,30.526,30.5546,136892.0
2021-10-06 13:00:00,32.04,32.06,31.95,31.97,65024.0,30.5642,30.5832,30.4783,30.4974,65024.0
2021-10-06 13:05:00,31.95,31.96,31.87,31.93,99718.0,30.4783,30.4878,30.402,30.4592,99718.0
2021-10-06 13:10:00,31.93,31.98,31.91,31.97,74137.0,30.4592,30.5069,30.4401,30.4974,74137.0
2021-10-06 13:15:00,31.96,31.99,31.89,31.99,60932.0,30.4878,30.5165,30.4211,30.5165,60932.0
2021-10-06 13:20:00,31.98,32.0,31.9,31.94,52962.0,30.5069,30.526,30.4306,30.4688,52962.0
2021-10-06 13:25:00,31.93,32.02,31.93,32.01,57260.0,30.4592,30.5451,30.4592,30.5355,57260.0
2021-10-06 13:30:00,32.02,32.11,32.01,32.1,81781.0,30.5451,30.6309,30.5355,30.6214,81781.0
2021-10-06 13:35:00,32.09,32.16,32.07,32.13,107125.0,30.6119,30.6786,30.5928,30.65,107125.0
2021-10-06 13:40:00,32.13,32.14,32.07,32.11,56269.0,30.65,30.6595,30.5928,30.6309,56269.0
2021-10-06 13:45:00,32.12,32.19,32.1,32.11,87352.0,30.6405,30.7072,30.6214,30.6309,87352.0
2021-10-06 13:50:00,32.11,32.12,31.99,32.0,153564.0,30.6309,30.6405,30.5165,30.526,153564.0
2021-10-06 13:55:00,32.0,32.14,31.99,32.13,105260.0,30.526,30.6595,30.5165,30.65,105260.0
2021-10-06 14:00:00,32.14,32.24,32.12,32.24,243883.0,30.6595,30.7549,30.6405,30.7549,243883.0
2021-10-06 14:05:00,32.24,32.27,32.14,32.2,154259.0,30.7549,30.7836,30.6595,30.7168,154259.0
2021-10-06 14:10:00,32.2,32.24,32.01,32.04,135637.0,30.7168,30.7549,30.5355,30.5642,135637.0
2021-10-06 14:15:00,32.04,32.12,32.02,32.07,90238.0,30.5642,30.6405,30.5451,30.5928,90238.0
2021-10-06 14:20:00,32.08,32.2,32.07,32.15,214538.0,30.6023,30.7168,30.5928,30.6691,214538.0
2021-10-06 14:25:00,32.15,32.27,32.15,32.24,149365.0,30.6691,30.7836,30.6691,30.7549,149365.0
2021-10-06 14:30:00,32.24,32.24,32.16,32.19,134692.0,30.7549,30.7549,30.6786,30.7072,134692.0
2021-10-06 14:35:00,32.19,32.25,32.14,32.19,124114.0,30.7072,30.7645,30.6595,30.7072,124114.0
2021-10-06 14:40:00,32.18,32.22,32.15,32.18,90360.0,30.6977,30.7359,30.6691,30.6977,90360.0
2021-10-06 14:45:00,32.19,32.22,32.16,32.18,58284.0,30.7072,30.7359,30.6786,30.6977,58284.0
2021-10-06 14:50:00,32.17,32.2,32.13,32.18,64743.0,30.6882,30.7168,30.65,30.6977,64743.0
2021-10-06 14:55:00,32.19,32.22,32.09,32.09,83730.0,30.7072,30.7359,30.6119,30.6119,83730.0
2021-10-06 15:00:00,32.1,32.18,32.1,32.14,104189.0,30.6214,30.6977,30.6214,30.6595,104189.0
2021-10-06 15:05:00,32.15,32.2,32.12,32.14,77953.0,30.6691,30.7168,30.6405,30.6595,77953.0
2021-10-06 15:10:00,32.14,32.16,32.04,32.11,161855.0,30.6595,30.6786,30.5642,30.6309,161855.0
2021-10-06 15:15:00,32.11,32.17,32.08,32.09,114999.0,30.6309,30.6882,30.6023,30.6119,114999.0
2021-10-06 15:20:00,32.09,32.12,32.05,32.11,104100.0,30.6119,30.6405,30.5737,30.6309,104100.0
2021-10-06 15:25:00,32.11,32.16,32.03,32.04,128196.0,30.6309,30.6786,30.5546,30.5642,128196.0
2021-10-06 15:30:00,32.04,32.04,31.9,31.92,196423.0,30.5642,30.5642,30.4306,30.4497,196423.0
2021-10-06 15:35:00,31.91,31.93,31.86,31.88,283425.0,30.4401,30.4592,30.3924,30.4115,283425.0
2021-10-06 15:40:00,31.89,31.94,31.82,31.91,299652.0,30.4211,30.4688,30.3543,30.4401,299652.0
2021-10-06 15:45:00,31.91,31.97,31.87,31.88,282774.0,30.4401,30.4974,30.402,30.4115,282774.0
2021-10-06 15:50:00,31.88,31.93,31.86,31.86,445192.0,30.4115,30.4592,30.3924,30.3924,445192.0
2021-10-06 15:55:00,31.87,32.02,31.86,32.01,790281.0,30.402,30.5451,30.3924,30.5355,790281.0
2021-10-07 09:30:00,32.0,32.19,31.72,31.87,616934.0,30.526,30.7072,30.2589,30.402,616934.0
2021-10-07 09:35:00,31.83,32.19,31.74,32.19,442454.0,30.3638,30.7072,30.278,30.7072,442454.0
2021-10-07 09:40:00,32.18,32.29,32.05,32.07,403366.0,30.6977,30.8026,30.5737,30.5928,403366.0
2021-10-07 09:45:00,32.05,32.12,31.92,32.02,241939.0,30.5737,30.6405,30.4497,30.5451,241939.0
2021-10-07 09:50:00,32.02,32.1,31.82,31.87,216921.0,30.5451,30.6214,30.3543,30.402,216921.0
2021-10-07 09:55:00,31.87,31.9,31.72,31.73,421308.0,30.402,30.4306,30.2589,30.2684,421308.0
2021-10-07 10:00:00,31.73,31.75,31.61,31.66,635535.0,30.2684,30.2875,30.154,30.2017,635535.0
2021-10-07 10:05:00,31.65,31.68,31.28,31.36,594614.0,30.1921,30.2207,29.8392,29.9155,594614.0
2021-10-07 10:10:00,31.37,31.52,31.37,31.38,428226.0,29.925,30.0681,29.925,29.9346,428226.0
2021-10-07 10:15:00,31.38,31.56,31.35,31.55,324552.0,29.9346,30.1063,29.9059,30.0967,324552.0
2021-10-07 10:20:00,31.55,31.69,31.55,31.67,345217.0,30.0967,30.2303,30.0967,30.2112,345217.0
2021-10-07 10:25:00,31.67,31.87,31.66,31.78,332206.0,30.2112,30.402,30.2017,30.3161,332206.0
2021-10-07 10:30:00,31.78,31.83,31.63,31.65,195334.0,30.3161,30.3638,30.173,30.1921,195334.0
2021-10-07 10:35:00,31.65,31.74,31.51,31.55,362746.0,30.1921,30.278,30.0586,30.0967,362746.0
2021-10-07 10:40:00,31.55,31.67,31.54,31.65,156731.0,30.0967,30.2112,30.0872,30.1921,156731.0
2021-10-07 10:45:00,31.64,31.75,31.62,31.74,258787.0,30.1826,30.2875,30.1635,30.278,258787.0
2021-10-07 10:50:00,31.74,31.78,31.71,31.72,124514.0,30.278,30.3161,30.2494,30.2589,124514.0
2021-10-07 10:55:00,31.73,31.76,31.67,31.73,140244.0,30.2684,30.2971,30.2112,30.2684,140244.0
2021-10-07 11:00:00,31.74,31.77,31.7,31.76,137607.0,30.278,30.3066,30.2398,30.2971,137607.0
2021-10-07 11:05:00,31.75,31.97,31.75,31.97,310948.0,30.2875,30.4974,30.2875,30.4974,310948.0
2021-10-07 11:10:00,31.97,31.97,31.84,31.86,160870.0,30.4974,30.4974,30.3734,30.3924,160870.0
2021-10-07 11:15:00,31.86,31.9,31.83,31.9,109786.0,30.3924,30.4306,30.3638,30.4306,109786.0
2021-10-07 11:20:00,31.9,31.99,31.88,31.98,223719.0,30.4306,30.5165,30.4115,30.5069,223719.0
2021-10-07 11:25:00,31.98,32.07,31.96,32.07,398239.0,30.5069,30.5928,30.4878,30.5928,398239.0
2021-10-07 11:30:00,32.07,32.21,32.06,32.12,661505.0,30.5928,30.7263,30.5832,30.6405,661505.0
2021-10-07 11:35:00,32.11,32.15,31.93,32.09,375870.0,30.6309,30.6691,30.4592,30.6119,375870.0
2021-10-07 11:40:00,32.08,32.1,31.97,32.02,232927.0,30.6023,30.6214,30.4974,30.5451,232927.0
2021-10-07 11:45:00,32.02,32.06,31.97,31.98,176995.0,30.5451,30.5832,30.4974,30.5069,176995.0
2021-10-07 11:50:00,31.97,32.0,31.9,31.91,196030.0,30.4974,30.526,30.4306,30.4401,196030.0
2021-10-07 11:55:00,31.91,31.98,31.88,31.92,192275.0,30.4401,30.5069,30.4115,30.4497,192275.0
2021-10-07 12:00:00,31.93,32.06,31.92,32.01,176432.0,30.4592,30.5832,30.4497,30.5355,176432.0
2021-10-07 12:05:00,32.01,32.01,31.88,31.93,173527.0,30.5355,30.5355,30.4115,30.4592,173527.0
2021-10-07 12:10:00,31.93,31.96,31.87,31.96,128030.0,30.4592,30.4878,30.402,30.4878,128030.0
2021-10-07 12:15:00,31.95,32.0,31.88,31.96,223537.0,30.4783,30.526,30.4115,30.4878,223537.0
2021-10-07 12:20:00,31.96,31.96,31.87,31.89,164268.0,30.4878,30.4878,30.402,30.4211,164268.0
2021-10-07 12:25:00,31.9,31.99,31.88,31.94,78364.0,30.4306,30.5165,30.4115,30.4688,78364.0
2021-10-07 12:30:00,31.94,32.08,31.93,32.08,203010.0,30.4688,30.6023,30.4592,30.6023,203010.0
2021-10-07 12:35:00,32.08,32.1,31.97,31.99,121662.0,30.6023,30.6214,30.4974,30.5165,121662.0
2021-10-07 12:40:00,31.98,32.08,31.96,32.08,136128.0,30.5069,30.6023,30.4878,30.6023,136128.0
2021-10-07 12:45:00,32.07,32.08,32.0,32.03,133467.0,30.5928,30.6023,30.526,30.5546,133467.0
2021-10-07 12:50:00,32.04,32.05,31.97,32.0,129844.0,30.5642,30.5737,30.4974,30.526,129844.0
2021-10-07 12:55:00,32.01,32.07,32.0,32.05,150609.0,30.5355,30.5928,30.526,30.5737,150609.0
2021-10-07 13:00:00,32.05,32.1,31.99,32.07,217241.0,30.5737,30.6214,30.5165,30.5928,217241.0
2021-10-07 13:05:00,32.07,32.09,32.05,32.08,59990.0,30.5928,30.6119,30.5737,30.6023,59990.0
2021-10-07 13:10:00,32.08,32.09,32.02,32.05,78951.0,30.6023,30.6119,30.5451,30.5737,78951.0
2021-10-07 13:15:00,32.05,32.1,32.03,32.06,137240.0,30.5737,30.6214,30.5546,30.5832,137240.0
2021-10-07 13:20:00,32.06,32.1,32.05,32.09,64921.0,30.5832,30.6214,30.5737,30.6119,64921.0
2021-10-07 13:25:00,32.09,32.22,32.05,32.21,198446.0,30.6119,30.7359,30.5737,30.7263,198446.0
2021-10-07 13:30:00,32.22,32.27,32.16,32.24,165841.0,30.7359,30.7836,30.6786,30.7549,165841.0
2021-10-07 13:35:00,32.25,32.34,32.22,32.33,212234.0,30.7645,30.8503,30.7359,30.8408,212234.0
2021-10-07 13:40:00,32.33,32.35,32.26,32.32,202037.0,30.8408,30.8599,30.774,30.8313,202037.0
2021-10-07 13:45:00,32.31,32.35,32.27,32.34,145737.0,30.8217,30.8599,30.7836,30.8503,145737.0
2021-10-07 13:50:00,32.33,32.42,32.29,32.42,268253.0,30.8408,30.9267,30.8026,30.9267,268253.0
2021-10-07 13:55:00,32.41,32.46,32.38,32.41,263771.0,30.9171,30.9648,30.8885,30.9171,263771.0
2021-10-07 14:00:00,32.4,32.43,32.38,32.41,196251.0,30.9076,30.9362,30.8885,30.9171,196251.0
2021-10-07 14:05:00,32.41,32.44,32.38,32.4,136343.0,30.9171,30.9457,30.8885,30.9076,136343.0
2021-10-07 14:10:00,32.39,32.51,32.38,32.49,256428.0,30.898,31.0125,30.8885,30.9934,256428.0
2021-10-07 14:15:00,32.49,32.53,32.41,32.45,257183.0,30.9934,31.0316,30.9171,30.9553,257183.0
2021-10-07 14:20:00,32.44,32.5,32.42,32.48,192310.0,30.9457,31.003,30.9267,30.9839,192310.0
2021-10-07 14:25:00,32.49,32.51,32.44,32.51,177280.0,30.9934,31.0125,30.9457,31.0125,177280.0
2021-10-07 14:30:00,32.51,32.55,32.48,32.55,153685.0,31.0125,31.0507,30.9839,31.0507,153685.0
2021-10-07 14:35:00,32.54,32.56,32.48,32.52,183996.0,31.0411,31.0602,30.9839,31.022,183996.0
2021-10-07 14:40:00,32.52,32.53,32.44,32.47,119521.0,31.022,31.0316,30.9457,30.9743,119521.0
2021-10-07 14:45:00,32.47,32.47,32.41,32.43,80840.0,30.9743,30.9743,30.9171,30.9362,80840.0
2021-10-07 14:50:00,32.43,32.47,32.4,32.41,65489.0,30.9362,30.9743,30.9076,30.9171,65489.0
2021-10-07 14:55:00,32.41,32.47,32.4,32.41,114461.0,30.9171,30.9743,30.9076,30.9171,114461.0
2021-10-07 15:00:00,32.42,32.57,32.4,32.53,159729.0,30.9267,31.0697,30.9076,31.0316,159729.0
2021-10-07 15:05:00,32.53,32.62,32.53,32.62,125037.0,31.0316,31.1174,31.0316,31.1174,125037.0
2021-10-07 15:10:00,32.61,32.76,32.61,32.7,309925.0,31.1079,31.251,31.1079,31.1938,309925.0
2021-10-07 15:15:00,32.7,32.73,32.66,32.7,190119.0,31.1938,31.2224,31.1556,31.1938,190119.0
2021-10-07 15:20:00,32.7,32.7,32.61,32.66,187801.0,31.1938,31.1938,31.1079,31.1556,187801.0
2021-10-07 15:25:00,32.66,32.68,32.55,32.55,128420.0,31.1556,31.1747,31.0507,31.0507,128420.0
2021-10-07 15:30:00,32.55,32.65,32.5,32.64,268684.0,31.0507,31.1461,31.003,31.1365,268684.0
2021-10-07 15:35:00,32.64,32.7,32.6,32.63,221244.0,31.1365,31.1938,31.0984,31.127,221244.0
2021-10-07 15:40:00,32.63,32.63,32.54,32.55,168660.0,31.127,31.127,31.0411,31.0507,168660.0
2021-10-07 15:45:00,32.55,32.58,32.5,32.58,457083.0,31.0507,31.0793,31.003,31.0793,457083.0
2021-10-07 15:50:00,32.57,32.59,32.42,32.48,412788.0,31.0697,31.0888,30.9267,30.9839,412788.0
2021-10-07 15:55:00,32.47,32.54,32.44,32.48,675387.0,30.9743,31.0411,30.9457,30.9839,675387.0
2021-10-08 09:30:00,33.19,33.39,33.08,33.17,772548.0,31.6612,31.852,31.5563,31.6421,772548.0
2021-10-08 09:35:00,33.17,33.21,32.98,33.1,478837.0,31.6421,31.6803,31.4609,31.5753,478837.0
2021-10-08 09:40:00,33.1,33.35,33.07,33.16,639820.0,31.5753,31.8138,31.5467,31.6326,639820.0
2021-10-08 09:45:00,33.16,33.37,33.15,33.25,254518.0,31.6326,31.8329,31.623,31.7184,254518.0
2021-10-08 09:50:00,33.24,33.37,33.09,33.35,444028.0,31.7089,31.8329,31.5658,31.8138,444028.0
2021-10-08 09:55:00,33.36,33.5,33.35,33.37,502614.0,31.8234,31.9569,31.8138,31.8329,502614.0
2021-10-08 10:00:00,33.37,33.72,33.37,33.72,713294.0,31.8329,32.1668,31.8329,32.1668,713294.0
2021-10-08 10:05:00,33.71,33.71,33.48,33.69,331572.0,32.1572,32.1572,31.9378,32.1382,331572.0
2021-10-08 10:10:00,33.69,33.72,33.57,33.66,310410.0,32.1382,32.1668,32.0237,32.1095,310410.0
2021-10-08 10:15:00,33.66,33.77,33.66,33.74,351778.0,32.1095,32.2145,32.1095,32.1858,351778.0
2021-10-08 10:20:00,33.74,33.77,33.63,33.75,297502.0,32.1858,32.2145,32.0809,32.1954,297502.0
2021-10-08 10:25:00,33.74,33.83,33.69,33.77,308228.0,32.1858,32.2717,32.1382,32.2145,308228.0
2021-10-08 10:30:00,33.78,33.99,33.77,33.91,532247.0,32.224,32.4243,32.2145,32.348,532247.0
2021-10-08 10:35:00,33.91,33.94,33.84,33.86,204211.0,32.348,32.3766,32.2812,32.3003,204211.0
2021-10-08 10:40:00,33.85,33.91,33.75,33.78,224449.0,32.2908,32.348,32.1954,32.224,224449.0
2021-10-08 10:45:00,33.79,33.81,33.69,33.79,240072.0,32.2335,32.2526,32.1382,32.2335,240072.0
2021-10-08 10:50:00,33.8,33.86,33.78,33.8,202419.0,32.2431,32.3003,32.224,32.2431,202419.0
2021-10-08 10:55:00,33.8,33.81,33.63,33.66,228351.0,32.2431,32.2526,32.0809,32.1095,228351.0
2021-10-08 11:00:00,33.66,33.73,33.65,33.68,206046.0,32.1095,32.1763,32.1,32.1286,206046.0
2021-10-08 11:05:00,33.68,33.77,33.67,33.73,197020.0,32.1286,32.2145,32.1191,32.1763,197020.0
2021-10-08 11:10:00,33.73,33.8,33.67,33.77,246478.0,32.1763,32.2431,32.1191,32.2145,246478.0
2021-10-08 11:15:00,33.78,33.78,33.71,33.73,108559.0,32.224,32.224,32.1572,32.1763,108559.0
2021-10-08 11:20:00,33.73,33.74,33.68,33.7,93208.0,32.1763,32.1858,32.1286,32.1477,93208.0
2021-10-08 11:25:00,33.7,33.8,33.68,33.79,154390.0,32.1477,32.2431,32.1286,32.2335,154390.0
2021-10-08 11:30:00,33.79,33.82,33.68,33.7,156300.0,32.2335,32.2622,32.1286,32.1477,156300.0
2021-10-08 11:35:00,33.7,33.72,33.66,33.71,168804.0,32.1477,32.1668,32.1095,32.1572,168804.0
2021-10-08 11:40:00,33.7,33.72,33.61,33.65,145643.0,32.1477,32.1668,32.0618,32.1,145643.0
2021-10-08 11:45:00,33.63,33.67,33.55,33.58,260814.0,32.0809,32.1191,32.0046,32.0332,260814.0
2021-10-08 11:50:00,33.58,33.63,33.53,33.62,151468.0,32.0332,32.0809,31.9855,32.0714,151468.0
2021-10-08 11:55:00,33.63,33.63,33.49,33.52,139966.0,32.0809,32.0809,31.9474,31.976,139966.0
2021-10-08 12:00:00,33.51,33.56,33.48,33.52,152247.0,31.9664,32.0141,31.9378,31.976,152247.0
2021-10-08 12:05:00,33.53,33.54,33.48,33.48,154000.0,31.9855,31.9951,31.9378,31.9378,154000.0
2021-10-08 12:10:00,33.48,33.48,33.38,33.39,152488.0,31.9378,31.9378,31.8424,31.852,152488.0
2021-10-08 12:15:00,33.39,33.39,33.29,33.31,172963.0,31.852,31.852,31.7566,31.7757,172963.0
2021-10-08 12:20:00,33.31,33.37,33.26,33.27,362941.0,31.7757,31.8329,31.728,31.7375,362941.0
2021-10-08 12:25:00,33.26,33.27,33.19,33.22,157660.0,31.728,31.7375,31.6612,31.6898,157660.0
2021-10-08 12:30:00,33.22,33.26,33.19,33.23,330541.0,31.6898,31.728,31.6612,31.6993,330541.0
2021-10-08 12:35:00,33.23,33.32,33.21,33.32,208731.0,31.6993,31.7852,31.6803,31.7852,208731.0
2021-10-08 12:40:00,33.32,33.5,33.3,33.48,385317.0,31.7852,31.9569,31.7661,31.9378,385317.0
2021-10-08 12:45:00,33.48,33.52,33.47,33.49,256964.0,31.9378,31.976,31.9283,31.9474,256964.0
2021-10-08 12:50:00,33.5,33.55,33.49,33.52,118801.0,31.9569,32.0046,31.9474,31.976,118801.0
2021-10-08 12:55:00,33.52,33.55,33.51,33.54,179109.0,31.976,32.0046,31.9664,31.9951,179109.0
2021-10-08 13:00:00,33.55,33.72,33.55,33.72,254333.0,32.0046,32.1668,32.0046,32.1668,254333.0
2021-10-08 13:05:00,33.72,33.76,33.67,33.75,227229.0,32.1668,32.2049,32.1191,32.1954,227229.0
2021-10-08 13:10:00,33.75,33.77,33.73,33.75,122441.0,32.1954,32.2145,32.1763,32.1954,122441.0
2021-10-08 13:15:00,33.75,33.76,33.62,33.67,375973.0,32.1954,32.2049,32.0714,32.1191,375973.0
2021-10-08 13:20:00,33.68,33.68,33.62,33.66,102825.0,32.1286,32.1286,32.0714,32.1095,102825.0
2021-10-08 13:25:00,33.66,33.72,33.5,33.52,177723.0,32.1095,32.1668,31.9569,31.976,177723.0
2021-10-08 13:30:00,33.51,33.59,33.46,33.53,242422.0,31.9664,32.0428,31.9187,31.9855,242422.0
2021-10-08 13:35:00,33.52,33.58,33.5,33.57,99208.0,31.976,32.0332,31.9569,32.0237,99208.0
2021-10-08 13:40:00,33.58,33.61,33.55,33.55,71042.0,32.0332,32.0618,32.0046,32.0046,71042.0
2021-10-08 13:45:00,33.55,33.58,33.53,33.57,92023.0,32.0046,32.0332,31.9855,32.0237,92023.0
2021-10-08 13:50:00,33.57,33.61,33.56,33.6,86090.0,32.0237,32.0618,32.0141,32.0523,86090.0
2021-10-08 13:55:00,33.6,33.71,33.6,33.66,135343.0,32.0523,32.1572,32.0523,32.1095,135343.0
2021-10-08 14:00:00,33.66,33.68,33.63,33.64,77129.0,32.1095,32.1286,32.0809,32.0905,77129.0
2021-10-08 14:05:00,33.65,33.66,33.6,33.62,42179.0,32.1,32.1095,32.0523,32.0714,42179.0
2021-10-08 14:10:00,33.61,33.64,33.56,33.61,120433.0,32.0618,32.0905,32.0141,32.0618,120433.0
2021-10-08 14:15:00,33.61,33.68,33.61,33.65,122376.0,32.0618,32.1286,32.0618,32.1,122376.0
2021-10-08 14:20:00,33.65,33.68,33.64,33.66,108373.0,32.1,32.1286,32.0905,32.1095,108373.0
2021-10-08 14:25:00,33.66,33.7,33.64,33.7,75507.0,32.1095,32.1477,32.0905,32.1477,75507.0
2021-10-08 14:30:00,33.7,33.72,33.66,33.67,57439.0,32.1477,32.1668,32.1095,32.1191,57439.0
2021-10-08 14:35:00,33.66,33.67,33.59,33.61,181238.0,32.1095,32.1191,32.0428,32.0618,181238.0
2021-10-08 14:40:00,33.62,33.62,33.56,33.61,68806.0,32.0714,32.0714,32.0141,32.0618,68806.0
2021-10-08 14:45:00,33.6,33.62,33.59,33.61,49124.0,32.0523,32.0714,32.0428,32.0618,49124.0
2021-10-08 14:50:00,33.61,33.64,33.6,33.63,65743.0,32.0618,32.0905,32.0523,32.0809,65743.0
2021-10-08 14:55:00,33.63,33.71,33.63,33.68,118246.0,32.0809,32.1572,32.0809,32.1286,118246.0
2021-10-08 15:00:00,33.68,33.71,33.66,33.68,99739.0,32.1286,32.1572,32.1095,32.1286,99739.0
2021-10-08 15:05:00,33.67,33.7,33.66,33.67,100786.0,32.1191,32.1477,32.1095,32.1191,100786.0
2021-10-08 15:10:00,33.66,33.67,33.62,33.65,191942.0,32.1095,32.1191,32.0714,32.1,191942.0
2021-10-08 15:15:00,33.64,33.68,33.63,33.68,63959.0,32.0905,32.1286,32.0809,32.1286,63959.0
2021-10-08 15:20:00,33.68,33.69,33.63,33.67,139096.0,32.1286,32.1382,32.0809,32.1191,139096.0
2021-10-08 15:25:00,33.66,33.69,33.64,33.68,184914.0,32.1095,32.1382,32.0905,32.1286,184914.0
2021-10-08 15:30:00,33.68,33.75,33.67,33.75,168045.0,32.1286,32.1954,32.1191,32.1954,168045.0
2021-10-08 15:35:00,33.74,33.75,33.68,33.7,197362.0,32.1858,32.1954,32.1286,32.1477,197362.0
2021-10-08 15:40:00,33.7,33.74,33.66,33.67,219395.0,32.1477,32.1858,32.1095,32.1191,219395.0
2021-10-08 15:45:00,33.68,33.7,33.64,33.66,265546.0,32.1286,32.1477,32.0905,32.1095,265546.0
2021-10-08 15:50:00,33.66,33.73,33.63,33.69,377031.0,32.1095,32.1763,32.0809,32.1382,377031.0
2021-10-08 15:55:00,33.68,33.7,33.62,33.64,695565.0,32.1286,32.1477,32.0714,32.0905,695565.0
2021-10-11 09:30:00,34.22,34.51,33.87,33.99,1418641.0,32.6437,32.9204,32.3099,32.4243,1418641.0
2021-10-11 09:35:00,33.97,34.39,33.92,34.22,833001.0,32.4053,32.8059,32.3576,32.6437,833001.0
2021-10-11 09:40:00,34.19,34.5,34.18,34.39,620830.0,32.6151,32.9108,32.6056,32.8059,620830.0
2021-10-11 09:45:00,34.39,34.47,34.28,34.31,472608.0,32.8059,32.8822,32.701,32.7296,472608.0
2021-10-11 09:50:00,34.31,34.45,34.28,34.37,401884.0,32.7296,32.8631,32.701,32.7868,401884.0
2021-10-11 09:55:00,34.36,34.47,34.32,34.41,245031.0,32.7773,32.8822,32.7391,32.825,245031.0
2021-10-11 10:00:00,34.42,34.47,34.25,34.34,396720.0,32.8345,32.8822,32.6724,32.7582,396720.0
2021-10-11 10:05:00,34.34,34.38,34.16,34.27,225699.0,32.7582,32.7964,32.5865,32.6914,225699.0
2021-10-11 10:10:00,34.26,34.35,34.06,34.15,311881.0,32.6819,32.7678,32.4911,32.577,311881.0
2021-10-11 10:15:00,34.15,34.27,34.14,34.25,294488.0,32.577,32.6914,32.5674,32.6724,294488.0
2021-10-11 10:20:00,34.25,34.35,34.16,34.34,283157.0,32.6724,32.7678,32.5865,32.7582,283157.0
2021-10-11 10:25:00,34.34,34.49,34.34,34.48,286059.0,32.7582,32.9013,32.7582,32.8918,286059.0
2021-10-11 10:30:00,34.48,34.5,34.36,34.48,447305.0,32.8918,32.9108,32.7773,32.8918,447305.0
2021-10-11 10:35:00,34.48,34.57,34.42,34.56,261214.0,32.8918,32.9776,32.8345,32.9681,261214.0
2021-10-11 10:40:00,34.55,34.57,34.41,34.46,186040.0,32.9585,32.9776,32.825,32.8727,186040.0
2021-10-11 10:45:00,34.45,34.51,34.4,34.45,240314.0,32.8631,32.9204,32.8154,32.8631,240314.0
2021-10-11 10:50:00,34.45,34.52,34.44,34.48,125565.0,32.8631,32.9299,32.8536,32.8918,125565.0
2021-10-11 10:55:00,34.49,34.5,34.37,34.4,113645.0,32.9013,32.9108,32.7868,32.8154,113645.0
2021-10-11 11:00:00,34.39,34.47,34.39,34.41,146957.0,32.8059,32.8822,32.8059,32.825,146957.0
2021-10-11 11:05:00,34.41,34.5,34.39,34.47,134034.0,32.825,32.9108,32.8059,32.8822,134034.0
2021-10-11 11:10:00,34.47,34.55,34.46,34.49,193159.0,32.8822,32.9585,32.8727,32.9013,193159.0
2021-10-11 11:15:00,34.49,34.53,34.4,34.43,264631.0,32.9013,32.9395,32.8154,32.8441,264631.0
2021-10-11 11:20:00,34.42,34.44,34.33,34.36,114026.0,32.8345,32.8536,32.7487,32.7773,114026.0
2021-10-11 11:25:00,34.36,34.42,34.35,34.4,138718.0,32.7773,32.8345,32.7678,32.8154,138718.0
2021-10-11 11:30:00,34.4,34.4,34.26,34.3,151959.0,32.8154,32.8154,32.6819,32.7201,151959.0
2021-10-11 11:35:00,34.3,34.34,34.26,34.29,123574.0,32.7201,32.7582,32.6819,32.7105,123574.0
2021-10-11 11:40:00,34.28,34.34,34.25,34.26,125379.0,32.701,32.7582,32.6724,32.6819,125379.0
2021-10-11 11:45:00,34.26,34.27,34.15,34.23,187530.0,32.6819,32.6914,32.577,32.6533,187530.0
2021-10-11 11:50:00,34.24,34.29,34.21,34.27,87525.0,32.6628,32.7105,32.6342,32.6914,87525.0
2021-10-11 11:55:00,34.27,34.3,34.2,34.27,113697.0,32.6914,32.7201,32.6247,32.6914,113697.0
2021-10-11 12:00:00,34.27,34.3,34.24,34.27,63039.0,32.6914,32.7201,32.6628,32.6914,63039.0
2021-10-11 12:05:00,34.27,34.27,34.15,34.16,118046.0,32.6914,32.6914,32.577,32.5865,118046.0
2021-10-11 12:10:00,34.16,34.18,34.01,34.01,219790.0,32.5865,32.6056,32.4434,32.4434,219790.0
2021-10-11 12:15:00,34.01,34.02,33.92,33.94,241847.0,32.4434,32.453,32.3576,32.3766,241847.0
2021-10-11 12:20:00,33.93,33.99,33.93,33.98,189572.0,32.3671,32.4243,32.3671,32.4148,189572.0
2021-10-11 12:25:00,33.98,34.0,33.94,33.99,126318.0,32.4148,32.4339,32.3766,32.4243,126318.0
2021-10-11 12:30:00,33.98,34.01,33.92,33.92,107548.0,32.4148,32.4434,32.3576,32.3576,107548.0
2021-10-11 12:35:00,33.92,33.93,33.76,33.8,250080.0,32.3576,32.3671,32.2049,32.2431,250080.0
2021-10-11 12:40:00,33.8,33.84,33.75,33.79,202980.0,32.2431,32.2812,32.1954,32.2335,202980.0
2021-10-11 12:45:00,33.79,33.83,33.74,33.76,172161.0,32.2335,32.2717,32.1858,32.2049,172161.0
2021-10-11 12:50:00,33.77,33.82,33.7,33.71,182917.0,32.2145,32.2622,32.1477,32.1572,182917.0
2021-10-11 12:55:00,33.71,33.75,33.69,33.74,107424.0,32.1572,32.1954,32.1382,32.1858,107424.0
2021-10-11 13:00:00,33.74,33.75,33.63,33.69,187345.0,32.1858,32.1954,32.0809,32.1382,187345.0
2021-10-11 13:05:00,33.7,33.7,33.57,33.63,600082.0,32.1477,32.1477,32.0237,32.0809,600082.0
2021-10-11 13:10:00,33.63,33.79,33.62,33.72,236722.0,32.0809,32.2335,32.0714,32.1668,236722.0
2021-10-11 13:15:00,33.7,33.71,33.58,33.59,128969.0,32.1477,32.1572,32.0332,32.0428,128969.0
2021-10-11 13:20:00,33.59,33.6,33.44,33.48,214755.0,32.0428,32.0523,31.8997,31.9378,214755.0
2021-10-11 13:25:00,33.48,33.5,33.42,33.49,130565.0,31.9378,31.9569,31.8806,31.9474,130565.0
2021-10-11 13:30:00,33.49,33.58,33.45,33.57,156264.0,31.9474,32.0332,31.9092,32.0237,156264.0
2021-10-11 13:35:00,33.58,33.6,33.45,33.48,242777.0,32.0332,32.0523,31.9092,31.9378,242777.0
2021-10-11 13:40:00,33.47,33.56,33.44,33.55,123419.0,31.9283,32.0141,31.8997,32.0046,123419.0
2021-10-11 13:45:00,33.55,33.56,33.43,33.49,138216.0,32.0046,32.0141,31.8901,31.9474,138216.0
2021-10-11 13:50:00,33.5,33.61,33.45,33.56,152363.0,31.9569,32.0618,31.9092,32.0141,152363.0
2021-10-11 13:55:00,33.56,33.56,33.46,33.54,98716.0,32.0141,32.0141,31.9187,31.9951,98716.0
2021-10-11 14:00:00,33.53,33.54,33.45,33.53,111624.0,31.9855,31.9951,31.9092,31.9855,111624.0
2021-10-11 14:05:00,33.53,33.54,33.45,33.49,145962.0,31.9855,31.9951,31.9092,31.9474,145962.0
2021-10-11 14:10:00,33.47,33.54,33.45,33.49,85090.0,31.9283,31.9951,31.9092,31.9474,85090.0
2021-10-11 14:15:00,33.48,33.53,33.46,33.47,60762.0,31.9378,31.9855,31.9187,31.9283,60762.0
2021-10-11 14:20:00,33.47,33.49,33.3,33.32,137596.0,31.9283,31.9474,31.7661,31.7852,137596.0
2021-10-11 14:25:00,33.32,33.32,33.23,33.29,208161.0,31.7852,31.7852,31.6993,31.7566,208161.0
2021-10-11 14:30:00,33.28,33.33,33.23,33.31,207357.0,31.747,31.7947,31.6993,31.7757,207357.0
2021-10-11 14:35:00,33.31,33.36,33.23,33.31,209820.0,31.7757,31.8234,31.6993,31.7757,209820.0
2021-10-11 14:40:00,33.3,33.4,33.27,33.37,124361.0,31.7661,31.8615,31.7375,31.8329,124361.0
2021-10-11 14:45:00,33.36,33.49,33.35,33.47,84352.0,31.8234,31.9474,31.8138,31.9283,84352.0
2021-10-11 14:50:00,33.48,33.5,33.39,33.49,73500.0,31.9378,31.9569,31.852,31.9474,73500.0
2021-10-11 14:55:00,33.48,33.59,33.48,33.57,103310.0,31.9378,32.0428,31.9378,32.0237,103310.0
2021-10-11 15:00:00,33.57,33.62,33.54,33.62,77752.0,32.0237,32.0714,31.9951,32.0714,77752.0
2021-10-11 15:05:00,33.63,33.65,33.48,33.51,263524.0,32.0809,32.1,31.9378,31.9664,263524.0
2021-10-11 15:10:00,33.51,33.55,33.47,33.54,89962.0,31.9664,32.0046,31.9283,31.9951,89962.0
2021-10-11 15:15:00,33.54,33.56,33.49,33.5,84057.0,31.9951,32.0141,31.9474,31.9569,84057.0
2021-10-11 15:20:00,33.5,33.57,33.49,33.56,133306.0,31.9569,32.0237,31.9474,32.0141,133306.0
2021-10-11 15:25:00,33.57,33.65,33.56,33.6,129654.0,32.0237,32.1,32.0141,32.0523,129654.0
2021-10-11 15:30:00,33.59,33.62,33.46,33.5,421564.0,32.0428,32.0714,31.9187,31.9569,421564.0
2021-10-11 15:35:00,33.49,33.51,33.36,33.37,282292.0,31.9474,31.9664,31.8234,31.8329,282292.0
2021-10-11 15:40:00,33.37,33.42,33.32,33.4,184866.0,31.8329,31.8806,31.7852,31.8615,184866.0
2021-10-11 15:45:00,33.4,33.45,33.37,33.4,283147.0,31.8615,31.9092,31.8329,31.8615,283147.0
2021-10-11 15:50:00,33.4,33.45,33.36,33.43,599973.0,31.8615,31.9092,31.8234,31.8901,599973.0
2021-10-11 15:55:00,33.42,33.46,33.36,33.39,1068065.0,31.8806,31.9187,31.8234,31.852,1068065.0
2021-10-12 09:30:00,33.24,33.39,33.02,33.15,507303.0,31.7089,31.852,31.499,31.623,507303.0
2021-10-12 09:35:00,33.14,33.26,33.03,33.1,397312.0,31.6135,31.728,31.5086,31.5753,397312.0
2021-10-12 09:40:00,33.11,33.48,33.08,33.44,259884.0,31.5849,31.9378,31.5563,31.8997,259884.0
2021-10-12 09:45:00,33.45,33.69,33.39,33.62,423368.0,31.9092,32.1382,31.852,32.0714,423368.0
2021-10-12 09:50:00,33.62,33.87,33.6,33.68,419903.0,32.0714,32.3099,32.0523,32.1286,419903.0
2021-10-12 09:55:00,33.67,33.86,33.67,33.84,235969.0,32.1191,32.3003,32.1191,32.2812,235969.0
2021-10-12 10:00:00,33.84,33.95,33.63,33.75,370447.0,32.2812,32.3862,32.0809,32.1954,370447.0
2021-10-12 10:05:00,33.76,33.85,33.58,33.58,102981.0,32.2049,32.2908,32.0332,32.0332,102981.0
2021-10-12 10:10:00,33.58,33.68,33.42,33.48,314194.0,32.0332,32.1286,31.8806,31.9378,314194.0
2021-10-12 10:15:00,33.48,33.64,33.14,33.2,362025.0,31.9378,32.0905,31.6135,31.6707,362025.0
2021-10-12 10:20:00,33.2,33.3,33.07,33.11,438205.0,31.6707,31.7661,31.5467,31.5849,438205.0
2021-10-12 10:25:00,33.11,33.37,33.05,33.34,358940.0,31.5849,31.8329,31.5276,31.8043,358940.0
2021-10-12 10:30:00,33.34,33.39,33.26,33.26,178329.0,31.8043,31.852,31.728,31.728,178329.0
2021-10-12 10:35:00,33.27,33.39,33.2,33.34,166526.0,31.7375,31.852,31.6707,31.8043,166526.0
2021-10-12 10:40:00,33.34,33.45,33.33,33.44,119691.0,31.8043,31.9092,31.7947,31.8997,119691.0
2021-10-12 10:45:00,33.44,33.48,33.41,33.44,138102.0,31.8997,31.9378,31.8711,31.8997,138102.0
2021-10-12 10:50:00,33.45,33.49,33.36,33.37,71733.0,31.9092,31.9474,31.8234,31.8329,71733.0
2021-10-12 10:55:00,33.37,33.39,33.24,33.26,117940.0,31.8329,31.852,31.7089,31.728,117940.0
2021-10-12 11:00:00,33.28,33.41,33.16,33.22,125520.0,31.747,31.8711,31.6326,31.6898,125520.0
2021-10-12 11:05:00,33.22,33.24,33.14,33.14,75820.0,31.6898,31.7089,31.6135,31.6135,75820.0
2021-10-12 11:10:00,33.15,33.18,33.06,33.14,172860.0,31.623,31.6516,31.5372,31.6135,172860.0
2021-10-12 11:15:00,33.14,33.3,33.11,33.29,176901.0,31.6135,31.7661,31.5849,31.7566,176901.0
2021-10-12 11:20:00,33.28,33.41,33.28,33.3,169985.0,31.747,31.8711,31.747,31.7661,169985.0
2021-10-12 11:25:00,33.3,33.31,33.23,33.28,171714.0,31.7661,31.7757,31.6993,31.747,171714.0
2021-10-12 11:30:00,33.27,33.28,33.1,33.12,169883.0,31.7375,31.747,31.5753,31.5944,169883.0
2021-10-12 11:35:00,33.13,33.27,33.12,33.2,142871.0,31.6039,31.7375,31.5944,31.6707,142871.0
2021-10-12 11:40:00,33.19,33.23,33.11,33.22,156837.0,31.6612,31.6993,31.5849,31.6898,156837.0
2021-10-12 11:45:00,33.22,33.28,33.19,33.26,64672.0,31.6898,31.747,31.6612,31.728,64672.0
2021-10-12 11:50:00,33.26,33.32,33.23,33.25,78360.0,31.728,31.7852,31.6993,31.7184,78360.0
2021-10-12 11:55:00,33.24,33.26,33.18,33.2,98978.0,31.7089,31.728,31.6516,31.6707,98978.0
2021-10-12 12:00:00,33.21,33.26,33.13,33.18,95641.0,31.6803,31.728,31.6039,31.6516,95641.0
2021-10-12 12:05:00,33.19,33.2,33.13,33.15,90264.0,31.6612,31.6707,31.6039,31.623,90264.0
2021-10-12 12:10:00,33.14,33.15,33.09,33.14,66226.0,31.6135,31.623,31.5658,31.6135,66226.0
2021-10-12 12:15:00,33.13,33.16,33.04,33.05,104616.0,31.6039,31.6326,31.5181,31.5276,104616.0
2021-10-12 12:20:00,33.05,33.05,32.91,32.98,336270.0,31.5276,31.5276,31.3941,31.4609,336270.0
2021-10-12 12:25:00,32.98,33.04,32.96,32.98,130407.0,31.4609,31.5181,31.4418,31.4609,130407.0
2021-10-12 12:30:00,32.98,33.01,32.93,32.96,142842.0,31.4609,31.4895,31.4132,31.4418,142842.0
2021-10-12 12:35:00,32.95,32.96,32.8,32.81,188271.0,31.4322,31.4418,31.2891,31.2987,188271.0
2021-10-12 12:40:00,32.82,32.88,32.79,32.83,183581.0,31.3082,31.3655,31.2796,31.3178,183581.0
2021-10-12 12:45:00,32.83,32.83,32.66,32.67,176702.0,31.3178,31.3178,31.1556,31.1651,176702.0
2021-10-12 12:50:00,32.68,32.74,32.64,32.68,187188.0,31.1747,31.2319,31.1365,31.1747,187188.0
2021-10-12 12:55:00,32.68,32.77,32.66,32.76,133028.0,31.1747,31.2605,31.1556,31.251,133028.0
2021-10-12 13:00:00,32.77,32.78,32.73,32.74,100904.0,31.2605,31.2701,31.2224,31.2319,100904.0
2021-10-12 13:05:00,32.74,32.83,32.74,32.8,145768.0,31.2319,31.3178,31.2319,31.2891,145768.0
2021-10-12 13:10:00,32.8,32.89,32.79,32.88,66086.0,31.2891,31.375,31.2796,31.3655,66086.0
2021-10-12 13:15:00,32.89,32.92,32.87,32.87,97182.0,31.375,31.4036,31.3559,31.3559,97182.0
2021-10-12 13:20:00,32.86,32.93,32.86,32.89,72561.0,31.3464,31.4132,31.3464,31.375,72561.0
2021-10-12 13:25:00,32.88,32.89,32.82,32.83,80113.0,31.3655,31.375,31.3082,31.3178,80113.0
2021-10-12 13:30:00,32.82,32.87,32.8,32.87,97458.0,31.3082,31.3559,31.2891,31.3559,97458.0
2021-10-12 13:35:00,32.87,32.96,32.87,32.94,107908.0,31.3559,31.4418,31.3559,31.4227,107908.0
2021-10-12 13:40:00,32.93,33.03,32.93,33.01,168451.0,31.4132,31.5086,31.4132,31.4895,168451.0
2021-10-12 13:45:00,33.01,33.06,33.0,33.01,165639.0,31.4895,31.5372,31.4799,31.4895,165639.0
2021-10-12 13:50:00,33.01,33.03,32.87,32.88,216211.0,31.4895,31.5086,31.3559,31.3655,216211.0
2021-10-12 13:55:00,32.89,32.94,32.87,32.92,60630.0,31.375,31.4227,31.3559,31.4036,60630.0
2021-10-12 14:00:00,32.92,32.96,32.89,32.95,68292.0,31.4036,31.4418,31.375,31.4322,68292.0
2021-10-12 14:05:00,32.95,33.08,32.94,33.0,75391.0,31.4322,31.5563,31.4227,31.4799,75391.0
2021-10-12 14:10:00,33.0,33.12,32.98,33.12,127939.0,31.4799,31.5944,31.4609,31.5944,127939.0
2021-10-12 14:15:00,33.12,33.2,33.12,33.16,149937.0,31.5944,31.6707,31.5944,31.6326,149937.0
2021-10-12 14:20:00,33.16,33.21,33.15,33.2,105639.0,31.6326,31.6803,31.623,31.6707,105639.0
2021-10-12 14:25:00,33.21,33.26,33.2,33.23,108771.0,31.6803,31.728,31.6707,31.6993,108771.0
2021-10-12 14:30:00,33.23,33.25,33.21,33.23,78365.0,31.6993,31.7184,31.6803,31.6993,78365.0
2021-10-12 14:35:00,33.23,33.3,33.22,33.28,92749.0,31.6993,31.7661,31.6898,31.747,92749.0
2021-10-12 14:40:00,33.28,33.3,33.26,33.29,66163.0,31.747,31.7661,31.728,31.7566,66163.0
2021-10-12 14:45:00,33.28,33.32,33.25,33.3,84080.0,31.747,31.7852,31.7184,31.7661,84080.0
2021-10-12 14:50:00,33.31,33.33,33.28,33.3,94921.0,31.7757,31.7947,31.747,31.7661,94921.0
2021-10-12 14:55:00,33.31,33.33,33.22,33.25,100065.0,31.7757,31.7947,31.6898,31.7184,100065.0
2021-10-12 15:00:00,33.25,33.28,33.16,33.18,64666.0,31.7184,31.747,31.6326,31.6516,64666.0
2021-10-12 15:05:00,33.18,33.21,33.14,33.14,45179.0,31.6516,31.6803,31.6135,31.6135,45179.0
2021-10-12 15:10:00,33.14,33.26,33.14,33.2,77214.0,31.6135,31.728,31.6135,31.6707,77214.0
2021-10-12 15:15:00,33.19,33.21,33.07,33.15,100401.0,31.6612,31.6803,31.5467,31.623,100401.0
2021-10-12 15:20:00,33.15,33.15,33.1,33.13,63777.0,31.623,31.623,31.5753,31.6039,63777.0
2021-10-12 15:25:00,33.12,33.13,33.04,33.08,97208.0,31.5944,31.6039,31.5181,31.5563,97208.0
2021-10-12 15:30:00,33.07,33.09,33.01,33.08,99214.0,31.5467,31.5658,31.4895,31.5563,99214.0
2021-10-12 15:35:00,33.08,33.12,33.04,33.09,92699.0,31.5563,31.5944,31.5181,31.5658,92699.0
2021-10-12 15:40:00,33.09,33.09,32.92,32.94,280894.0,31.5658,31.5658,31.4036,31.4227,280894.0
2021-10-12 15:45:00,32.93,32.96,32.88,32.94,215857.0,31.4132,31.4418,31.3655,31.4227,215857.0
2021-10-12 15:50:00,32.94,32.96,32.89,32.91,435775.0,31.4227,31.4418,31.375,31.3941,435775.0
2021-10-12 15:55:00,32.91,33.05,32.91,33.01,567692.0,31.3941,31.5276,31.3941,31.4895,567692.0
2021-10-13 09:30:00,32.41,32.67,32.17,32.63,535081.0,30.9171,31.1651,30.6882,31.127,535081.0
2021-10-13 09:35:00,32.63,32.63,32.3,32.55,306250.0,31.127,31.127,30.8122,31.0507,306250.0
2021-10-13 09:40:00,32.56,32.58,32.27,32.39,308354.0,31.0602,31.0793,30.7836,30.898,308354.0
2021-10-13 09:45:00,32.37,32.65,32.33,32.38,230963.0,30.879,31.1461,30.8408,30.8885,230963.0
2021-10-13 09:50:00,32.37,32.57,32.35,32.43,192995.0,30.879,31.0697,30.8599,30.9362,192995.0
2021-10-13 09:55:00,32.43,32.68,32.36,32.67,189553.0,30.9362,31.1747,30.8694,31.1651,189553.0
2021-10-13 10:00:00,32.66,32.75,32.49,32.6,191596.0,31.1556,31.2415,30.9934,31.0984,191596.0
2021-10-13 10:05:00,32.59,32.59,32.33,32.34,227230.0,31.0888,31.0888,30.8408,30.8503,227230.0
2021-10-13 10:10:00,32.34,32.35,32.08,32.11,332846.0,30.8503,30.8599,30.6023,30.6309,332846.0
2021-10-13 10:15:00,32.1,32.27,32.02,32.25,363452.0,30.6214,30.7836,30.5451,30.7645,363452.0
2021-10-13 10:20:00,32.24,32.4,32.15,32.38,237965.0,30.7549,30.9076,30.6691,30.8885,237965.0
2021-10-13 10:25:00,32.38,32.57,32.37,32.37,204605.0,30.8885,31.0697,30.879,30.879,204605.0
2021-10-13 10:30:00,32.38,32.56,32.36,32.47,194989.0,30.8885,31.0602,30.8694,30.9743,194989.0
2021-10-13 10:35:00,32.48,32.5,32.31,32.38,213499.0,30.9839,31.003,30.8217,30.8885,213499.0
2021-10-13 10:40:00,32.37,32.54,32.32,32.51,150685.0,30.879,31.0411,30.8313,31.0125,150685.0
2021-10-13 10:45:00,32.51,32.56,32.49,32.54,79537.0,31.0125,31.0602,30.9934,31.0411,79537.0
2021-10-13 10:50:00,32.55,32.61,32.49,32.6,85265.0,31.0507,31.1079,30.9934,31.0984,85265.0
2021-10-13 10:55:00,32.61,32.7,32.59,32.68,179673.0,31.1079,31.1938,31.0888,31.1747,179673.0
2021-10-13 11:00:00,32.68,32.81,32.64,32.8,176837.0,31.1747,31.2987,31.1365,31.2891,176837.0
2021-10-13 11:05:00,32.79,32.83,32.74,32.75,112096.0,31.2796,31.3178,31.2319,31.2415,112096.0
2021-10-13 11:10:00,32.75,32.8,32.72,32.75,165779.0,31.2415,31.2891,31.2128,31.2415,165779.0
2021-10-13 11:15:00,32.76,32.78,32.61,32.62,101782.0,31.251,31.2701,31.1079,31.1174,101782.0
2021-10-13 11:20:00,32.62,32.67,32.6,32.64,99260.0,31.1174,31.1651,31.0984,31.1365,99260.0
2021-10-13 11:25:00,32.64,32.75,32.63,32.69,120610.0,31.1365,31.2415,31.127,31.1842,120610.0
2021-10-13 11:30:00,32.69,32.71,32.6,32.65,97227.0,31.1842,31.2033,31.0984,31.1461,97227.0
2021-10-13 11:35:00,32.66,32.67,32.57,32.64,67903.0,31.1556,31.1651,31.0697,31.1365,67903.0
2021-10-13 11:40:00,32.63,32.69,32.62,32.67,62814.0,31.127,31.1842,31.1174,31.1651,62814.0
2021-10-13 11:45:00,32.68,32.8,32.68,32.76,163099.0,31.1747,31.2891,31.1747,31.251,163099.0
2021-10-13 11:50:00,32.76,32.78,32.68,32.71,88780.0,31.251,31.2701,31.1747,31.2033,88780.0
2021-10-13 11:55:00,32.7,32.7,32.63,32.65,84563.0,31.1938,31.1938,31.127,31.1461,84563.0
2021-10-13 12:00:00,32.66,32.72,32.65,32.66,55040.0,31.1556,31.2128,31.1461,31.1556,55040.0
2021-10-13 12:05:00,32.66,32.69,32.65,32.68,53033.0,31.1556,31.1842,31.1461,31.1747,53033.0
2021-10-13 12:10:00,32.67,32.71,32.65,32.68,35870.0,31.1651,31.2033,31.1461,31.1747,35870.0
2021-10-13 12:15:00,32.68,32.71,32.65,32.7,52969.0,31.1747,31.2033,31.1461,31.1938,52969.0
2021-10-13 12:20:00,32.7,32.71,32.58,32.59,96489.0,31.1938,31.2033,31.0793,31.0888,96489.0
2021-10-13 12:25:00,32.59,32.61,32.57,32.58,91481.0,31.0888,31.1079,31.0697,31.0793,91481.0
2021-10-13 12:30:00,32.59,32.63,32.55,32.59,72210.0,31.0888,31.127,31.0507,31.0888,72210.0
2021-10-13 12:35:00,32.59,32.64,32.57,32.63,49716.0,31.0888,31.1365,31.0697,31.127,49716.0
2021-10-13 12:40:00,32.63,32.76,32.62,32.75,95464.0,31.127,31.251,31.1174,31.2415,95464.0
2021-10-13 12:45:00,32.76,32.78,32.62,32.63,109378.0,31.251,31.2701,31.1174,31.127,109378.0
2021-10-13 12:50:00,32.63,32.63,32.53,32.58,102022.0,31.127,31.127,31.0316,31.0793,102022.0
2021-10-13 12:55:00,32.58,32.6,32.53,32.58,92013.0,31.0793,31.0984,31.0316,31.0793,92013.0
2021-10-13 13:00:00,32.58,32.62,32.55,32.57,92717.0,31.0793,31.1174,31.0507,31.0697,92717.0
2021-10-13 13:05:00,32.57,32.58,32.47,32.47,81354.0,31.0697,31.0793,30.9743,30.9743,81354.0
2021-10-13 13:10:00,32.48,32.53,32.47,32.49,155611.0,30.9839,31.0316,30.9743,30.9934,155611.0
2021-10-13 13:15:00,32.49,32.49,32.42,32.48,130758.0,30.9934,30.9934,30.9267,30.9839,130758.0
2021-10-13 13:20:00,32.49,32.5,32.4,32.43,128218.0,30.9934,31.003,30.9076,30.9362,128218.0
2021-10-13 13:25:00,32.44,32.47,32.41,32.43,134912.0,30.9457,30.9743,30.9171,30.9362,134912.0
2021-10-13 13:30:00,32.42,32.51,32.41,32.48,131940.0,30.9267,31.0125,30.9171,30.9839,131940.0
2021-10-13 13:35:00,32.48,32.51,32.44,32.46,66013.0,30.9839,31.0125,30.9457,30.9648,66013.0
2021-10-13 13:40:00,32.47,32.49,32.4,32.41,92739.0,30.9743,30.9934,30.9076,30.9171,92739.0
2021-10-13 13:45:00,32.41,32.41,32.25,32.3,243616.0,30.9171,30.9171,30.7645,30.8122,243616.0
2021-10-13 13:50:00,32.3,32.32,32.28,32.32,164714.0,30.8122,30.8313,30.7931,30.8313,164714.0
2021-10-13 13:55:00,32.31,32.34,32.23,32.25,124248.0,30.8217,30.8503,30.7454,30.7645,124248.0
2021-10-13 14:00:00,32.25,32.41,32.23,32.26,173459.0,30.7645,30.9171,30.7454,30.774,173459.0
2021-10-13 14:05:00,32.27,32.33,32.23,32.32,177119.0,30.7836,30.8408,30.7454,30.8313,177119.0
2021-10-13 14:10:00,32.31,32.49,32.23,32.49,114630.0,30.8217,30.9934,30.7454,30.9934,114630.0
2021-10-13 14:15:00,32.49,32.5,32.38,32.45,83639.0,30.9934,31.003,30.8885,30.9553,83639.0
2021-10-13 14:20:00,32.45,32.52,32.45,32.51,341442.0,30.9553,31.022,30.9553,31.0125,341442.0
2021-10-13 14:25:00,32.51,32.53,32.43,32.46,76558.0,31.0125,31.0316,30.9362,30.9648,76558.0
2021-10-13 14:30:00,32.45,32.47,32.4,32.43,113128.0,30.9553,30.9743,30.9076,30.9362,113128.0
2021-10-13 14:35:00,32.42,32.48,32.42,32.46,38004.0,30.9267,30.9839,30.9267,30.9648,38004.0
2021-10-13 14:40:00,32.45,32.46,32.38,32.42,93288.0,30.9553,30.9648,30.8885,30.9267,93288.0
2021-10-13 14:45:00,32.42,32.45,32.4,32.43,28204.0,30.9267,30.9553,30.9076,30.9362,28204.0
2021-10-13 14:50:00,32.43,32.48,32.41,32.47,53884.0,30.9362,30.9839,30.9171,30.9743,53884.0
2021-10-13 14:55:00,32.47,32.49,32.46,32.48,64905.0,30.9743,30.9934,30.9648,30.9839,64905.0
2021-10-13 15:00:00,32.48,32.55,32.47,32.55,66101.0,30.9839,31.0507,30.9743,31.0507,66101.0
2021-10-13 15:05:00,32.55,32.67,32.52,32.66,94775.0,31.0507,31.1651,31.022,31.1556,94775.0
2021-10-13 15:10:00,32.67,32.71,32.64,32.65,113561.0,31.1651,31.2033,31.1365,31.1461,113561.0
2021-10-13 15:15:00,32.65,32.68,32.62,32.67,99045.0,31.1461,31.1747,31.1174,31.1651,99045.0
2021-10-13 15:20:00,32.66,32.67,32.55,32.55,82502.0,31.1556,31.1651,31.0507,31.0507,82502.0
2021-10-13 15:25:00,32.55,32.56,32.39,32.4,180637.0,31.0507,31.0602,30.898,30.9076,180637.0
2021-10-13 15:30:00,32.4,32.43,32.33,32.37,231286.0,30.9076,30.9362,30.8408,30.879,231286.0
2021-10-13 15:35:00,32.37,32.43,32.34,32.41,181864.0,30.879,30.9362,30.8503,30.9171,181864.0
2021-10-13 15:40:00,32.42,32.44,32.36,32.38,249313.0,30.9267,30.9457,30.8694,30.8885,249313.0
2021-10-13 15:45:00,32.38,32.4,32.34,32.37,227523.0,30.8885,30.9076,30.8503,30.879,227523.0
2021-10-13 15:50:00,32.37,32.42,32.36,32.38,272792.0,30.879,30.9267,30.8694,30.8885,272792.0
2021-10-13 15:55:00,32.39,32.4,32.26,32.26,793049.0,30.898,30.9076,30.774,30.774,793049.0
2021-10-14 09:30:00,32.9,33.19,32.63,32.66,859237.0,31.3845,31.6612,31.127,31.1556,859237.0
2021-10-14 09:35:00,32.65,32.76,32.51,32.52,348871.0,31.1461,31.251,31.0125,31.022,348871.0
2021-10-14 09:40:00,32.52,32.52,32.31,32.48,737934.0,31.022,31.022,30.8217,30.9839,737934.0
2021-10-14 09:45:00,32.47,32.51,32.23,32.37,296835.0,30.9743,31.0125,30.7454,30.879,296835.0
2021-10-14 09:50:00,32.37,32.37,32.12,32.23,439018.0,30.879,30.879,30.6405,30.7454,439018.0
2021-10-14 09:55:00,32.23,32.31,32.1,32.23,411341.0,30.7454,30.8217,30.6214,30.7454,411341.0
2021-10-14 10:00:00,32.23,32.3,32.14,32.27,331327.0,30.7454,30.8122,30.6595,30.7836,331327.0
2021-10-14 10:05:00,32.28,32.29,32.05,32.08,307134.0,30.7931,30.8026,30.5737,30.6023,307134.0
2021-10-14 10:10:00,32.08,32.18,32.06,32.09,239822.0,30.6023,30.6977,30.5832,30.6119,239822.0
2021-10-14 10:15:00,32.11,32.13,31.91,32.04,447907.0,30.6309,30.65,30.4401,30.5642,447907.0
2021-10-14 10:20:00,32.04,32.25,32.04,32.23,327332.0,30.5642,30.7645,30.5642,30.7454,327332.0
2021-10-14 10:25:00,32.24,32.28,32.13,32.17,195872.0,30.7549,30.7931,30.65,30.6882,195872.0
2021-10-14 10:30:00,32.16,32.26,32.15,32.15,173837.0,30.6786,30.774,30.6691,30.6691,173837.0
2021-10-14 10:35:00,32.15,32.16,32.01,32.08,193744.0,30.6691,30.6786,30.5355,30.6023,193744.0
2021-10-14 10:40:00,32.08,32.16,32.04,32.15,138237.0,30.6023,30.6786,30.5642,30.6691,138237.0
2021-10-14 10:45:00,32.15,32.18,32.09,32.16,144094.0,30.6691,30.6977,30.6119,30.6786,144094.0
2021-10-14 10:50:00,32.16,32.2,32.15,32.18,175204.0,30.6786,30.7168,30.6691,30.6977,175204.0
2021-10-14 10:55:00,32.19,32.21,32.13,32.18,134264.0,30.7072,30.7263,30.65,30.6977,134264.0
2021-10-14 11:00:00,32.17,32.17,31.94,31.94,216523.0,30.6882,30.6882,30.4688,30.4688,216523.0
2021-10-14 11:05:00,31.92,31.94,31.77,31.92,330279.0,30.4497,30.4688,30.3066,30.4497,330279.0
2021-10-14 11:10:00,31.92,31.98,31.86,31.87,177133.0,30.4497,30.5069,30.3924,30.402,177133.0
2021-10-14 11:15:00,31.86,32.04,31.84,31.97,266744.0,30.3924,30.5642,30.3734,30.4974,266744.0
2021-10-14 11:20:00,31.98,31.98,31.84,31.91,137060.0,30.5069,30.5069,30.3734,30.4401,137060.0
2021-10-14 11:25:00,31.91,31.97,31.88,31.92,218047.0,30.4401,30.4974,30.4115,30.4497,218047.0
2021-10-14 11:30:00,31.91,31.96,31.89,31.89,91535.0,30.4401,30.4878,30.4211,30.4211,91535.0
2021-10-14 11:35:00,31.89,32.03,31.86,32.02,110820.0,30.4211,30.5546,30.3924,30.5451,110820.0
2021-10-14 11:40:00,32.02,32.05,31.97,32.0,97555.0,30.5451,30.5737,30.4974,30.526,97555.0
2021-10-14 11:45:00,32.0,32.09,31.99,32.06,100584.0,30.526,30.6119,30.5165,30.5832,100584.0
2021-10-14 11:50:00,32.06,32.12,32.04,32.05,66709.0,30.5832,30.6405,30.5642,30.5737,66709.0
2021-10-14 11:55:00,32.05,32.08,32.0,32.07,82664.0,30.5737,30.6023,30.526,30.5928,82664.0
2021-10-14 12:00:00,32.08,32.11,32.05,32.06,88765.0,30.6023,30.6309,30.5737,30.5832,88765.0
2021-10-14 12:05:00,32.05,32.06,31.93,31.95,73922.0,30.5737,30.5832,30.4592,30.4783,73922.0
2021-10-14 12:10:00,31.96,32.06,31.93,32.04,112024.0,30.4878,30.5832,30.4592,30.5642,112024.0
2021-10-14 12:15:00,32.04,32.08,31.98,31.99,92235.0,30.5642,30.6023,30.5069,30.5165,92235.0
2021-10-14 12:20:00,31.99,32.0,31.93,31.99,57378.0,30.5165,30.526,30.4592,30.5165,57378.0
2021-10-14 12:25:00,31.99,32.01,31.97,32.0,57328.0,30.5165,30.5355,30.4974,30.526,57328.0
2021-10-14 12:30:00,32.01,32.02,31.93,31.96,159595.0,30.5355,30.5451,30.4592,30.4878,159595.0
2021-10-14 12:35:00,31.96,31.99,31.87,31.9,86476.0,30.4878,30.5165,30.402,30.4306,86476.0
2021-10-14 12:40:00,31.89,31.95,31.89,31.93,58055.0,30.4211,30.4783,30.4211,30.4592,58055.0
2021-10-14 12:45:00,31.93,31.98,31.92,31.95,85483.0,30.4592,30.5069,30.4497,30.4783,85483.0
2021-10-14 12:50:00,31.94,31.98,31.88,31.92,148026.0,30.4688,30.5069,30.4115,30.4497,148026.0
2021-10-14 12:55:00,31.93,31.96,31.9,31.95,86668.0,30.4592,30.4878,30.4306,30.4783,86668.0
2021-10-14 13:00:00,31.95,32.0,31.92,31.93,74324.0,30.4783,30.526,30.4497,30.4592,74324.0
2021-10-14 13:05:00,31.93,31.94,31.88,31.88,131581.0,30.4592,30.4688,30.4115,30.4115,131581.0
2021-10-14 13:10:00,31.88,31.9,31.86,31.87,83864.0,30.4115,30.4306,30.3924,30.402,83864.0
2021-10-14 13:15:00,31.86,31.87,31.82,31.86,115513.0,30.3924,30.402,30.3543,30.3924,115513.0
2021-10-14 13:20:00,31.86,31.92,31.84,31.89,81572.0,30.3924,30.4497,30.3734,30.4211,81572.0
2021-10-14 13:25:00,31.89,31.94,31.88,31.93,133479.0,30.4211,30.4688,30.4115,30.4592,133479.0
2021-10-14 13:30:00,31.93,31.96,31.91,31.92,107016.0,30.4592,30.4878,30.4401,30.4497,107016.0
2021-10-14 13:35:00,31.92,31.94,31.87,31.91,150067.0,30.4497,30.4688,30.402,30.4401,150067.0
2021-10-14 13:40:00,31.91,31.96,31.9,31.95,82967.0,30.4401,30.4878,30.4306,30.4783,82967.0
2021-10-14 13:45:00,31.96,32.01,31.95,31.99,152406.0,30.4878,30.5355,30.4783,30.5165,152406.0
2021-10-14 13:50:00,31.99,32.01,31.95,31.98,126539.0,30.5165,30.5355,30.4783,30.5069,126539.0
2021-10-14 13:55:00,31.98,32.0,31.95,31.96,70168.0,30.5069,30.526,30.4783,30.4878,70168.0
2021-10-14 14:00:00,31.96,31.97,31.85,31.92,169171.0,30.4878,30.4974,30.3829,30.4497,169171.0
2021-10-14 14:05:00,31.92,31.95,31.91,31.94,93212.0,30.4497,30.4783,30.4401,30.4688,93212.0
2021-10-14 14:10:00,31.94,31.98,31.91,31.97,143658.0,30.4688,30.5069,30.4401,30.4974,143658.0
2021-10-14 14:15:00,31.96,32.0,31.96,31.98,74747.0,30.4878,30.526,30.4878,30.5069,74747.0
2021-10-14 14:20:00,31.98,31.98,31.92,31.93,95558.0,30.5069,30.5069,30.4497,30.4592,95558.0
2021-10-14 14:25:00,31.93,31.97,31.92,31.95,136593.0,30.4592,30.4974,30.4497,30.4783,136593.0
2021-10-14 14:30:00,31.96,32.04,31.93,32.01,118151.0,30.4878,30.5642,30.4592,30.5355,118151.0
2021-10-14 14:35:00,32.01,32.02,31.97,31.99,109530.0,30.5355,30.5451,30.4974,30.5165,109530.0
2021-10-14 14:40:00,31.98,32.0,31.95,31.98,112216.0,30.5069,30.526,30.4783,30.5069,112216.0
2021-10-14 14:45:00,31.98,31.99,31.97,31.97,48555.0,30.5069,30.5165,30.4974,30.4974,48555.0
2021-10-14 14:50:00,31.97,31.99,31.93,31.94,176429.0,30.4974,30.5165,30.4592,30.4688,176429.0
2021-10-14 14:55:00,31.95,31.98,31.94,31.96,151568.0,30.4783,30.5069,30.4688,30.4878,151568.0
2021-10-14 15:00:00,31.96,31.97,31.93,31.95,90616.0,30.4878,30.4974,30.4592,30.4783,90616.0
2021-10-14 15:05:00,31.96,31.97,31.9,31.91,126823.0,30.4878,30.4974,30.4306,30.4401,126823.0
2021-10-14 15:10:00,31.9,31.91,31.84,31.85,160118.0,30.4306,30.4401,30.3734,30.3829,160118.0
2021-10-14 15:15:00,31.85,31.85,31.8,31.82,137983.0,30.3829,30.3829,30.3352,30.3543,137983.0
2021-10-14 15:20:00,31.82,31.87,31.77,31.85,243118.0,30.3543,30.402,30.3066,30.3829,243118.0
2021-10-14 15:25:00,31.85,31.88,31.81,31.83,265822.0,30.3829,30.4115,30.3448,30.3638,265822.0
2021-10-14 15:30:00,31.83,31.89,31.8,31.86,293392.0,30.3638,30.4211,30.3352,30.3924,293392.0
2021-10-14 15:35:00,31.86,31.89,31.82,31.87,199383.0,30.3924,30.4211,30.3543,30.402,199383.0
2021-10-14 15:40:00,31.88,31.95,31.87,31.92,229239.0,30.4115,30.4783,30.402,30.4497,229239.0
2021-10-14 15:45:00,31.93,31.97,31.91,31.95,209901.0,30.4592,30.4974,30.4401,30.4783,209901.0
2021-10-14 15:50:00,31.95,32.0,31.93,31.96,368376.0,30.4783,30.526,30.4592,30.4878,368376.0
2021-10-14 15:55:00,31.96,32.01,31.92,32.01,589665.0,30.4878,30.5355,30.4497,30.5355,589665.0
2021-10-15 09:30:00,32.66,32.76,32.6,32.7,750273.0,31.1556,31.251,31.0984,31.1938,750273.0
2021-10-15 09:35:00,32.7,32.84,32.57,32.77,423119.0,31.1938,31.3273,31.0697,31.2605,423119.0
2021-10-15 09:40:00,32.75,32.82,32.67,32.79,265316.0,31.2415,31.3082,31.1651,31.2796,265316.0
2021-10-15 09:45:00,32.8,32.8,32.59,32.64,245381.0,31.2891,31.2891,31.0888,31.1365,245381.0
2021-10-15 09:50:00,32.63,32.64,32.38,32.4,276556.0,31.127,31.1365,30.8885,30.9076,276556.0
2021-10-15 09:55:00,32.39,32.53,32.32,32.43,196125.0,30.898,31.0316,30.8313,30.9362,196125.0
2021-10-15 10:00:00,32.43,32.46,32.33,32.38,111386.0,30.9362,30.9648,30.8408,30.8885,111386.0
2021-10-15 10:05:00,32.38,32.46,32.36,32.45,184744.0,30.8885,30.9648,30.8694,30.9553,184744.0
2021-10-15 10:10:00,32.43,32.49,32.37,32.4,190162.0,30.9362,30.9934,30.879,30.9076,190162.0
2021-10-15 10:15:00,32.38,32.4,32.3,32.36,226054.0,30.8885,30.9076,30.8122,30.8694,226054.0
2021-10-15 10:20:00,32.35,32.36,32.27,32.3,271875.0,30.8599,30.8694,30.7836,30.8122,271875.0
2021-10-15 10:25:00,32.29,32.3,32.2,32.23,169629.0,30.8026,30.8122,30.7168,30.7454,169629.0
2021-10-15 10:30:00,32.23,32.39,32.22,32.36,415240.0,30.7454,30.898,30.7359,30.8694,415240.0
2021-10-15 10:35:00,32.36,32.36,32.26,32.3,144530.0,30.8694,30.8694,30.774,30.8122,144530.0
2021-10-15 10:40:00,32.3,32.36,32.26,32.36,233076.0,30.8122,30.8694,30.774,30.8694,233076.0
2021-10-15 10:45:00,32.35,32.4,32.31,32.35,108582.0,30.8599,30.9076,30.8217,30.8599,108582.0
2021-10-15 10:50:00,32.36,32.36,32.27,32.27,78584.0,30.8694,30.8694,30.7836,30.7836,78584.0
2021-10-15 10:55:00,32.26,32.34,32.23,32.27,84753.0,30.774,30.8503,30.7454,30.7836,84753.0
2021-10-15 11:00:00,32.28,32.29,32.12,32.16,139391.0,30.7931,30.8026,30.6405,30.6786,139391.0
2021-10-15 11:05:00,32.16,32.23,32.16,32.2,50476.0,30.6786,30.7454,30.6786,30.7168,50476.0
2021-10-15 11:10:00,32.2,32.25,32.19,32.24,57239.0,30.7168,30.7645,30.7072,30.7549,57239.0
2021-10-15 11:15:00,32.24,32.27,32.22,32.27,51517.0,30.7549,30.7836,30.7359,30.7836,51517.0
2021-10-15 11:20:00,32.27,32.32,32.27,32.3,60437.0,30.7836,30.8313,30.7836,30.8122,60437.0
2021-10-15 11:25:00,32.3,32.3,32.27,32.27,61813.0,30.8122,30.8122,30.7836,30.7836,61813.0
2021-10-15 11:30:00,32.27,32.32,32.26,32.28,45252.0,30.7836,30.8313,30.774,30.7931,45252.0
2021-10-15 11:35:00,32.28,32.35,32.26,32.34,79036.0,30.7931,30.8599,30.774,30.8503,79036.0
2021-10-15 11:40:00,32.35,32.38,32.34,32.36,44602.0,30.8599,30.8885,30.8503,30.8694,44602.0
2021-10-15 11:45:00,32.35,32.36,32.29,32.3,52109.0,30.8599,30.8694,30.8026,30.8122,52109.0
2021-10-15 11:50:00,32.3,32.32,32.26,32.29,31082.0,30.8122,30.8313,30.774,30.8026,31082.0
2021-10-15 11:55:00,32.29,32.36,32.28,32.36,250997.0,30.8026,30.8694,30.7931,30.8694,250997.0
2021-10-15 12:00:00,32.36,32.45,32.32,32.4,170131.0,30.8694,30.9553,30.8313,30.9076,170131.0
2021-10-15 12:05:00,32.4,32.41,32.37,32.4,41641.0,30.9076,30.9171,30.879,30.9076,41641.0
2021-10-15 12:10:00,32.4,32.42,32.35,32.36,83862.0,30.9076,30.9267,30.8599,30.8694,83862.0
2021-10-15 12:15:00,32.36,32.38,32.28,32.29,48409.0,30.8694,30.8885,30.7931,30.8026,48409.0
2021-10-15 12:20:00,32.29,32.3,32.16,32.19,125057.0,30.8026,30.8122,30.6786,30.7072,125057.0
2021-10-15 12:25:00,32.19,32.22,32.16,32.21,74687.0,30.7072,30.7359,30.6786,30.7263,74687.0
2021-10-15 12:30:00,32.21,32.22,32.13,32.16,45825.0,30.7263,30.7359,30.65,30.6786,45825.0
2021-10-15 12:35:00,32.15,32.23,32.14,32.2,99783.0,30.6691,30.7454,30.6595,30.7168,99783.0
2021-10-15 12:40:00,32.19,32.26,32.18,32.23,124304.0,30.7072,30.774,30.6977,30.7454,124304.0
2021-10-15 12:45:00,32.23,32.29,32.23,32.26,79432.0,30.7454,30.8026,30.7454,30.774,79432.0
2021-10-15 12:50:00,32.26,32.28,32.24,32.27,43740.0,30.774,30.7931,30.7549,30.7836,43740.0
2021-10-15 12:55:00,32.26,32.29,32.24,32.25,58072.0,30.774,30.8026,30.7549,30.7645,58072.0
2021-10-15 13:00:00,32.25,32.26,32.16,32.18,109069.0,30.7645,30.774,30.6786,30.6977,109069.0
2021-10-15 13:05:00,32.18,32.21,32.17,32.2,39733.0,30.6977,30.7263,30.6882,30.7168,39733.0
2021-10-15 13:10:00,32.2,32.2,32.17,32.19,31004.0,30.7168,30.7168,30.6882,30.7072,31004.0
2021-10-15 13:15:00,32.18,32.2,32.16,32.16,55587.0,30.6977,30.7168,30.6786,30.6786,55587.0
2021-10-15 13:20:00,32.16,32.17,32.05,32.07,122228.0,30.6786,30.6882,30.5737,30.5928,122228.0
2021-10-15 13:25:00,32.07,32.15,32.05,32.13,146448.0,30.5928,30.6691,30.5737,30.65,146448.0
2021-10-15 13:30:00,32.13,32.16,32.11,32.15,39486.0,30.65,30.6786,30.6309,30.6691,39486.0
2021-10-15 13:35:00,32.15,32.15,32.08,32.1,50051.0,30.6691,30.6691,30.6023,30.6214,50051.0
2021-10-15 13:40:00,32.09,32.17,32.09,32.16,75174.0,30.6119,30.6882,30.6119,30.6786,75174.0
2021-10-15 13:45:00,32.15,32.2,32.12,32.18,98622.0,30.6691,30.7168,30.6405,30.6977,98622.0
2021-10-15 13:50:00,32.18,32.2,32.17,32.17,43054.0,30.6977,30.7168,30.6882,30.6882,43054.0
2021-10-15 13:55:00,32.17,32.23,32.17,32.22,62818.0,30.6882,30.7454,30.6882,30.7359,62818.0
2021-10-15 14:00:00,32.22,32.24,32.18,32.22,53544.0,30.7359,30.7549,30.6977,30.7359,53544.0
2021-10-15 14:05:00,32.23,32.23,32.17,32.2,34488.0,30.7454,30.7454,30.6882,30.7168,34488.0
2021-10-15 14:10:00,32.2,32.22,32.18,32.21,69284.0,30.7168,30.7359,30.6977,30.7263,69284.0
2021-10-15 14:15:00,32.21,32.26,32.21,32.24,52890.0,30.7263,30.774,30.7263,30.7549,52890.0
2021-10-15 14:20:00,32.25,32.26,32.22,32.24,61815.0,30.7645,30.774,30.7359,30.7549,61815.0
2021-10-15 14:25:00,32.23,32.23,32.19,32.19,54395.0,30.7454,30.7454,30.7072,30.7072,54395.0
2021-10-15 14:30:00,32.2,32.2,32.12,32.13,58194.0,30.7168,30.7168,30.6405,30.65,58194.0
2021-10-15 14:35:00,32.13,32.14,32.1,32.12,41968.0,30.65,30.6595,30.6214,30.6405,41968.0
2021-10-15 14:40:00,32.12,32.12,32.07,32.09,102655.0,30.6405,30.6405,30.5928,30.6119,102655.0
2021-10-15 14:45:00,32.08,32.09,32.06,32.08,42529.0,30.6023,30.6119,30.5832,30.6023,42529.0
2021-10-15 14:50:00,32.09,32.09,32.0,32.04,146463.0,30.6119,30.6119,30.526,30.5642,146463.0
2021-10-15 14:55:00,32.04,32.08,32.03,32.07,83235.0,30.5642,30.6023,30.5546,30.5928,83235.0
2021-10-15 15:00:00,32.07,32.08,32.0,32.02,93570.0,30.5928,30.6023,30.526,30.5451,93570.0
2021-10-15 15:05:00,32.02,32.06,32.01,32.04,46189.0,30.5451,30.5832,30.5355,30.5642,46189.0
2021-10-15 15:10:00,32.04,32.04,31.96,31.99,222044.0,30.5642,30.5642,30.4878,30.5165,222044.0
2021-10-15 15:15:00,31.98,31.99,31.89,31.91,193543.0,30.5069,30.5165,30.4211,30.4401,193543.0
2021-10-15 15:20:00,31.91,31.92,31.86,31.9,155249.0,30.4401,30.4497,30.3924,30.4306,155249.0
2021-10-15 15:25:00,31.91,31.96,31.89,31.9,141461.0,30.4401,30.4878,30.4211,30.4306,141461.0
2021-10-15 15:30:00,31.89,31.9,31.81,31.82,175574.0,30.4211,30.4306,30.3448,30.3543,175574.0
2021-10-15 15:35:00,31.83,31.84,31.78,31.79,254322.0,30.3638,30.3734,30.3161,30.3257,254322.0
2021-10-15 15:40:00,31.79,31.79,31.73,31.74,290097.0,30.3257,30.3257,30.2684,30.278,290097.0
2021-10-15 15:45:00,31.74,31.75,31.65,31.67,357624.0,30.278,30.2875,30.1921,30.2112,357624.0
2021-10-15 15:50:00,31.66,31.66,31.57,31.57,508131.0,30.2017,30.2017,30.1158,30.1158,508131.0
2021-10-15 15:55:00,31.57,31.67,31.56,31.67,908859.0,30.1158,30.2112,30.1063,30.2112,908859.0
2021-10-18 09:30:00,32.92,33.58,32.85,33.4,1755459.0,31.4036,32.0332,31.3368,31.8615,1755459.0
2021-10-18 09:35:00,33.4,33.43,33.18,33.26,891143.0,31.8615,31.8901,31.6516,31.728,891143.0
2021-10-18 09:40:00,33.26,33.38,33.12,33.38,768970.0,31.728,31.8424,31.5944,31.8424,768970.0
2021-10-18 09:45:00,33.38,33.53,33.32,33.45,616035.0,31.8424,31.9855,31.7852,31.9092,616035.0
2021-10-18 09:50:00,33.46,33.52,33.37,33.49,327194.0,31.9187,31.976,31.8329,31.9474,327194.0
2021-10-18 09:55:00,33.49,33.52,33.27,33.4,311590.0,31.9474,31.976,31.7375,31.8615,311590.0
2021-10-18 10:00:00,33.41,33.69,33.4,33.59,512309.0,31.8711,32.1382,31.8615,32.0428,512309.0
2021-10-18 10:05:00,33.6,33.76,33.52,33.75,636874.0,32.0523,32.2049,31.976,32.1954,636874.0
2021-10-18 10:10:00,33.74,33.93,33.73,33.9,511026.0,32.1858,32.3671,32.1763,32.3385,511026.0
2021-10-18 10:15:00,33.89,33.93,33.77,33.77,361274.0,32.3289,32.3671,32.2145,32.2145,361274.0
2021-10-18 10:20:00,33.77,33.92,33.76,33.85,468060.0,32.2145,32.3576,32.2049,32.2908,468060.0
2021-10-18 10:25:00,33.84,33.85,33.67,33.68,269367.0,32.2812,32.2908,32.1191,32.1286,269367.0
2021-10-18 10:30:00,33.69,33.84,33.66,33.67,443014.0,32.1382,32.2812,32.1095,32.1191,443014.0
2021-10-18 10:35:00,33.68,33.8,33.62,33.77,392426.0,32.1286,32.2431,32.0714,32.2145,392426.0
2021-10-18 10:40:00,33.78,33.79,33.67,33.71,252249.0,32.224,32.2335,32.1191,32.1572,252249.0
2021-10-18 10:45:00,33.72,33.72,33.36,33.51,484677.0,32.1668,32.1668,31.8234,31.9664,484677.0
2021-10-18 10:50:00,33.51,33.59,33.41,33.59,267105.0,31.9664,32.0428,31.8711,32.0428,267105.0
2021-10-18 10:55:00,33.58,33.65,33.53,33.56,284563.0,32.0332,32.1,31.9855,32.0141,284563.0
2021-10-18 11:00:00,33.56,33.57,33.44,33.46,218817.0,32.0141,32.0237,31.8997,31.9187,218817.0
2021-10-18 11:05:00,33.47,33.48,33.33,33.36,239405.0,31.9283,31.9378,31.7947,31.8234,239405.0
2021-10-18 11:10:00,33.36,33.42,33.3,33.31,144785.0,31.8234,31.8806,31.7661,31.7757,144785.0
2021-10-18 11:15:00,33.31,33.42,33.26,33.4,244831.0,31.7757,31.8806,31.728,31.8615,244831.0
2021-10-18 11:20:00,33.4,33.41,33.28,33.3,133481.0,31.8615,31.8711,31.747,31.7661,133481.0
2021-10-18 11:25:00,33.3,33.33,33.15,33.16,181171.0,31.7661,31.7947,31.623,31.6326,181171.0
2021-10-18 11:30:00,33.17,33.2,33.12,33.17,242365.0,31.6421,31.6707,31.5944,31.6421,242365.0
2021-10-18 11:35:00,33.17,33.2,33.13,33.18,151445.0,31.6421,31.6707,31.6039,31.6516,151445.0
2021-10-18 11:40:00,33.18,33.18,33.1,33.14,138863.0,31.6516,31.6516,31.5753,31.6135,138863.0
2021-10-18 11:45:00,33.14,33.26,33.12,33.26,163426.0,31.6135,31.728,31.5944,31.728,163426.0
2021-10-18 11:50:00,33.26,33.27,33.2,33.26,155590.0,31.728,31.7375,31.6707,31.728,155590.0
2021-10-18 11:55:00,33.25,33.27,33.21,33.25,141462.0,31.7184,31.7375,31.6803,31.7184,141462.0
2021-10-18 12:00:00,33.25,33.28,33.18,33.22,171904.0,31.7184,31.747,31.6516,31.6898,171904.0
2021-10-18 12:05:00,33.22,33.27,33.17,33.25,145286.0,31.6898,31.7375,31.6421,31.7184,145286.0
2021-10-18 12:10:00,33.25,33.39,33.24,33.38,289044.0,31.7184,31.852,31.7089,31.8424,289044.0
2021-10-18 12:15:00,33.39,33.42,33.27,33.3,215014.0,31.852,31.8806,31.7375,31.7661,215014.0
2021-10-18 12:20:00,33.32,33.49,33.28,33.48,434889.0,31.7852,31.9474,31.747,31.9378,434889.0
2021-10-18 12:25:00,33.47,33.49,33.41,33.48,168197.0,31.9283,31.9474,31.8711,31.9378,168197.0
2021-10-18 12:30:00,33.48,33.52,33.47,33.48,238063.0,31.9378,31.976,31.9283,31.9378,238063.0
2021-10-18 12:35:00,33.48,33.49,33.36,33.36,123653.0,31.9378,31.9474,31.8234,31.8234,123653.0
2021-10-18 12:40:00,33.35,33.42,33.26,33.27,188385.0,31.8138,31.8806,31.728,31.7375,188385.0
2021-10-18 12:45:00,33.27,33.29,33.22,33.26,181463.0,31.7375,31.7566,31.6898,31.728,181463.0
2021-10-18 12:50:00,33.27,33.27,33.19,33.2,120922.0,31.7375,31.7375,31.6612,31.6707,120922.0
2021-10-18 12:55:00,33.2,33.23,33.13,33.14,118230.0,31.6707,31.6993,31.6039,31.6135,118230.0
2021-10-18 13:00:00,33.15,33.17,33.06,33.12,160538.0,31.623,31.6421,31.5372,31.5944,160538.0
2021-10-18 13:05:00,33.12,33.15,33.09,33.13,114494.0,31.5944,31.623,31.5658,31.6039,114494.0
2021-10-18 13:10:00,33.13,33.16,33.09,33.13,121759.0,31.6039,31.6326,31.5658,31.6039,121759.0
2021-10-18 13:15:00,33.14,33.18,33.11,33.17,113589.0,31.6135,31.6516,31.5849,31.6421,113589.0
2021-10-18 13:20:00,33.18,33.25,33.15,33.16,239189.0,31.6516,31.7184,31.623,31.6326,239189.0
2021-10-18 13:25:00,33.16,33.17,33.15,33.16,125050.0,31.6326,31.6421,31.623,31.6326,125050.0
2021-10-18 13:30:00,33.16,33.2,33.05,33.07,155095.0,31.6326,31.6707,31.5276,31.5467,155095.0
2021-10-18 13:35:00,33.07,33.07,32.94,32.95,260962.0,31.5467,31.5467,31.4227,31.4322,260962.0
2021-10-18 13:40:00,32.95,32.96,32.9,32.91,86822.0,31.4322,31.4418,31.3845,31.3941,86822.0
2021-10-18 13:45:00,32.91,32.94,32.82,32.88,226987.0,31.3941,31.4227,31.3082,31.3655,226987.0
2021-10-18 13:50:00,32.88,32.96,32.87,32.9,181166.0,31.3655,31.4418,31.3559,31.3845,181166.0
2021-10-18 13:55:00,32.91,32.91,32.77,32.77,209578.0,31.3941,31.3941,31.2605,31.2605,209578.0
2021-10-18 14:00:00,32.78,32.78,32.65,32.71,231395.0,31.2701,31.2701,31.1461,31.2033,231395.0
2021-10-18 14:05:00,32.71,32.71,32.6,32.69,223513.0,31.2033,31.2033,31.0984,31.1842,223513.0
2021-10-18 14:10:00,32.7,32.73,32.59,32.68,148275.0,31.1938,31.2224,31.0888,31.1747,148275.0
2021-10-18 14:15:00,32.68,32.75,32.65,32.75,119032.0,31.1747,31.2415,31.1461,31.2415,119032.0
2021-10-18 14:20:00,32.75,32.81,32.7,32.8,141342.0,31.2415,31.2987,31.1938,31.2891,141342.0
2021-10-18 14:25:00,32.8,32.87,32.77,32.85,156734.0,31.2891,31.3559,31.2605,31.3368,156734.0
2021-10-18 14:30:00,32.86,32.86,32.8,32.82,93798.0,31.3464,31.3464,31.2891,31.3082,93798.0
2021-10-18 14:35:00,32.83,32.86,32.77,32.79,125005.0,31.3178,31.3464,31.2605,31.2796,125005.0
2021-10-18 14:40:00,32.79,32.81,32.73,32.74,100878.0,31.2796,31.2987,31.2224,31.2319,100878.0
2021-10-18 14:45:00,32.74,32.75,32.7,32.72,86512.0,31.2319,31.2415,31.1938,31.2128,86512.0
2021-10-18 14:50:00,32.72,32.78,32.7,32.77,89869.0,31.2128,31.2701,31.1938,31.2605,89869.0
2021-10-18 14:55:00,32.76,32.86,32.76,32.86,149017.0,31.251,31.3464,31.251,31.3464,149017.0
2021-10-18 15:00:00,32.86,32.92,32.84,32.84,195597.0,31.3464,31.4036,31.3273,31.3273,195597.0
2021-10-18 15:05:00,32.84,32.85,32.74,32.75,89667.0,31.3273,31.3368,31.2319,31.2415,89667.0
2021-10-18 15:10:00,32.74,32.82,32.71,32.72,120317.0,31.2319,31.3082,31.2033,31.2128,120317.0
2021-10-18 15:15:00,32.72,32.78,32.71,32.77,95168.0,31.2128,31.2701,31.2033,31.2605,95168.0
2021-10-18 15:20:00,32.77,32.86,32.76,32.83,92853.0,31.2605,31.3464,31.251,31.3178,92853.0
2021-10-18 15:25:00,32.83,32.83,32.74,32.77,96741.0,31.3178,31.3178,31.2319,31.2605,96741.0
2021-10-18 15:30:00,32.76,32.95,32.76,32.95,238500.0,31.251,31.4322,31.251,31.4322,238500.0
2021-10-18 15:35:00,32.95,33.05,32.94,33.02,360484.0,31.4322,31.5276,31.4227,31.499,360484.0
2021-10-18 15:40:00,33.02,33.05,32.95,32.95,209998.0,31.499,31.5276,31.4322,31.4322,209998.0
2021-10-18 15:45:00,32.95,33.01,32.95,32.95,254459.0,31.4322,31.4895,31.4322,31.4322,254459.0
2021-10-18 15:50:00,32.96,33.0,32.91,32.93,764933.0,31.4418,31.4799,31.3941,31.4132,764933.0
2021-10-18 15:55:00,32.93,32.95,32.85,32.94,833274.0,31.4132,31.4322,31.3368,31.4227,833274.0
2021-10-19 09:30:00,32.96,33.04,32.6,32.71,572558.0,31.4418,31.5181,31.0984,31.2033,572558.0
2021-10-19 09:35:00,32.7,32.77,32.51,32.69,380822.0,31.1938,31.2605,31.0125,31.1842,380822.0
2021-10-19 09:40:00,32.69,32.84,32.55,32.77,360646.0,31.1842,31.3273,31.0507,31.2605,360646.0
2021-10-19 09:45:00,32.77,32.88,32.63,32.7,293975.0,31.2605,31.3655,31.127,31.1938,293975.0
2021-10-19 09:50:00,32.71,32.86,32.71,32.85,156553.0,31.2033,31.3464,31.2033,31.3368,156553.0
2021-10-19 09:55:00,32.85,32.89,32.74,32.82,266178.0,31.3368,31.375,31.2319,31.3082,266178.0
2021-10-19 10:00:00,32.83,33.1,32.81,33.04,242144.0,31.3178,31.5753,31.2987,31.5181,242144.0
2021-10-19 10:05:00,33.03,33.11,32.91,32.94,154857.0,31.5086,31.5849,31.3941,31.4227,154857.0
2021-10-19 10:10:00,32.94,32.94,32.6,32.68,282140.0,31.4227,31.4227,31.0984,31.1747,282140.0
2021-10-19 10:15:00,32.68,32.91,32.66,32.89,457838.0,31.1747,31.3941,31.1556,31.375,457838.0
2021-10-19 10:20:00,32.87,32.88,32.74,32.78,88920.0,31.3559,31.3655,31.2319,31.2701,88920.0
2021-10-19 10:25:00,32.78,32.89,32.78,32.84,103762.0,31.2701,31.375,31.2701,31.3273,103762.0
2021-10-19 10:30:00,32.84,32.94,32.83,32.92,86556.0,31.3273,31.4227,31.3178,31.4036,86556.0
2021-10-19 10:35:00,32.93,32.94,32.82,32.83,100527.0,31.4132,31.4227,31.3082,31.3178,100527.0
2021-10-19 10:40:00,32.84,32.98,32.83,32.97,114943.0,31.3273,31.4609,31.3178,31.4513,114943.0
2021-10-19 10:45:00,32.96,33.08,32.95,33.04,187099.0,31.4418,31.5563,31.4322,31.5181,187099.0
2021-10-19 10:50:00,33.04,33.25,33.03,33.21,384086.0,31.5181,31.7184,31.5086,31.6803,384086.0
2021-10-19 10:55:00,33.22,33.26,33.12,33.16,233516.0,31.6898,31.728,31.5944,31.6326,233516.0
2021-10-19 11:00:00,33.16,33.21,33.14,33.16,155359.0,31.6326,31.6803,31.6135,31.6326,155359.0
2021-10-19 11:05:00,33.15,33.25,33.12,33.21,122162.0,31.623,31.7184,31.5944,31.6803,122162.0
2021-10-19 11:10:00,33.22,33.32,33.2,33.3,96377.0,31.6898,31.7852,31.6707,31.7661,96377.0
2021-10-19 11:15:00,33.31,33.33,33.26,33.32,136012.0,31.7757,31.7947,31.728,31.7852,136012.0
2021-10-19 11:20:00,33.32,33.36,33.3,33.35,80015.0,31.7852,31.8234,31.7661,31.8138,80015.0
2021-10-19 11:25:00,33.35,33.36,33.28,33.33,65746.0,31.8138,31.8234,31.747,31.7947,65746.0
2021-10-19 11:30:00,33.32,33.41,33.3,33.38,121387.0,31.7852,31.8711,31.7661,31.8424,121387.0
2021-10-19 11:35:00,33.38,33.47,33.37,33.39,101249.0,31.8424,31.9283,31.8329,31.852,101249.0
2021-10-19 11:40:00,33.39,33.42,33.33,33.38,98335.0,31.852,31.8806,31.7947,31.8424,98335.0
2021-10-19 11:45:00,33.38,33.44,33.37,33.39,76973.0,31.8424,31.8997,31.8329,31.852,76973.0
2021-10-19 11:50:00,33.39,33.4,33.35,33.36,64904.0,31.852,31.8615,31.8138,31.8234,64904.0
2021-10-19 11:55:00,33.37,33.39,33.31,33.35,73695.0,31.8329,31.852,31.7757,31.8138,73695.0
2021-10-19 12:00:00,33.34,33.36,33.3,33.33,81045.0,31.8043,31.8234,31.7661,31.7947,81045.0
2021-10-19 12:05:00,33.33,33.36,33.32,33.34,72258.0,31.7947,31.8234,31.7852,31.8043,72258.0
2021-10-19 12:10:00,33.35,33.42,33.35,33.41,79456.0,31.8138,31.8806,31.8138,31.8711,79456.0
2021-10-19 12:15:00,33.41,33.47,33.39,33.4,180407.0,31.8711,31.9283,31.852,31.8615,180407.0
2021-10-19 12:20:00,33.39,33.39,33.23,33.26,186938.0,31.852,31.852,31.6993,31.728,186938.0
2021-10-19 12:25:00,33.26,33.29,33.22,33.23,100671.0,31.728,31.7566,31.6898,31.6993,100671.0
2021-10-19 12:30:00,33.24,33.26,33.2,33.22,85219.0,31.7089,31.728,31.6707,31.6898,85219.0
2021-10-19 12:35:00,33.22,33.3,33.2,33.27,92573.0,31.6898,31.7661,31.6707,31.7375,92573.0
2021-10-19 12:40:00,33.27,33.32,33.25,33.32,87929.0,31.7375,31.7852,31.7184,31.7852,87929.0
2021-10-19 12:45:00,33.33,33.35,33.31,33.32,46209.0,31.7947,31.8138,31.7757,31.7852,46209.0
2021-10-19 12:50:00,33.32,33.32,33.23,33.29,79627.0,31.7852,31.7852,31.6993,31.7566,79627.0
2021-10-19 12:55:00,33.29,33.4,33.28,33.39,86650.0,31.7566,31.8615,31.747,31.852,86650.0
2021-10-19 13:00:00,33.39,33.49,33.33,33.34,252983.0,31.852,31.9474,31.7947,31.8043,252983.0
2021-10-19 13:05:00,33.34,33.41,33.29,33.4,95333.0,31.8043,31.8711,31.7566,31.8615,95333.0
2021-10-19 13:10:00,33.4,33.42,33.36,33.39,51310.0,31.8615,31.8806,31.8234,31.852,51310.0
2021-10-19 13:15:00,33.39,33.43,33.38,33.39,66057.0,31.852,31.8901,31.8424,31.852,66057.0
2021-10-19 13:20:00,33.39,33.41,33.35,33.38,38006.0,31.852,31.8711,31.8138,31.8424,38006.0
2021-10-19 13:25:00,33.38,33.38,33.33,33.35,67267.0,31.8424,31.8424,31.7947,31.8138,67267.0
2021-10-19 13:30:00,33.35,33.36,33.3,33.32,66719.0,31.8138,31.8234,31.7661,31.7852,66719.0
2021-10-19 13:35:00,33.32,33.36,33.3,33.31,45243.0,31.7852,31.8234,31.7661,31.7757,45243.0
2021-10-19 13:40:00,33.32,33.33,33.28,33.31,61502.0,31.7852,31.7947,31.747,31.7757,61502.0
2021-10-19 13:45:00,33.32,33.34,33.27,33.27,40703.0,31.7852,31.8043,31.7375,31.7375,40703.0
2021-10-19 13:50:00,33.27,33.29,33.25,33.27,51980.0,31.7375,31.7566,31.7184,31.7375,51980.0
2021-10-19 13:55:00,33.27,33.29,33.13,33.16,90784.0,31.7375,31.7566,31.6039,31.6326,90784.0
2021-10-19 14:00:00,33.16,33.16,33.05,33.05,102089.0,31.6326,31.6326,31.5276,31.5276,102089.0
2021-10-19 14:05:00,33.05,33.08,32.95,32.99,232417.0,31.5276,31.5563,31.4322,31.4704,232417.0
2021-10-19 14:10:00,32.99,33.01,32.96,32.98,99310.0,31.4704,31.4895,31.4418,31.4609,99310.0
2021-10-19 14:15:00,32.99,33.01,32.97,32.98,35746.0,31.4704,31.4895,31.4513,31.4609,35746.0
2021-10-19 14:20:00,32.97,32.98,32.9,32.9,92088.0,31.4513,31.4609,31.3845,31.3845,92088.0
2021-10-19 14:25:00,32.91,32.93,32.85,32.88,86683.0,31.3941,31.4132,31.3368,31.3655,86683.0
2021-10-19 14:30:00,32.88,32.88,32.71,32.72,215249.0,31.3655,31.3655,31.2033,31.2128,215249.0
2021-10-19 14:35:00,32.72,32.76,32.7,32.74,151853.0,31.2128,31.251,31.1938,31.2319,151853.0
2021-10-19 14:40:00,32.74,32.78,32.71,32.76,118599.0,31.2319,31.2701,31.2033,31.251,118599.0
2021-10-19 14:45:00,32.76,32.84,32.73,32.84,66289.0,31.251,31.3273,31.2224,31.3273,66289.0
2021-10-19 14:50:00,32.84,32.87,32.81,32.82,63780.0,31.3273,31.3559,31.2987,31.3082,63780.0
2021-10-19 14:55:00,32.81,32.86,32.78,32.8,71282.0,31.2987,31.3464,31.2701,31.2891,71282.0
2021-10-19 15:00:00,32.8,32.84,32.78,32.83,80264.0,31.2891,31.3273,31.2701,31.3178,80264.0
2021-10-19 15:05:00,32.83,32.85,32.78,32.82,38530.0,31.3178,31.3368,31.2701,31.3082,38530.0
2021-10-19 15:10:00,32.82,32.82,32.74,32.77,65951.0,31.3082,31.3082,31.2319,31.2605,65951.0
2021-10-19 15:15:00,32.77,32.88,32.76,32.88,125276.0,31.2605,31.3655,31.251,31.3655,125276.0
2021-10-19 15:20:00,32.88,32.91,32.81,32.81,160778.0,31.3655,31.3941,31.2987,31.2987,160778.0
2021-10-19 15:25:00,32.82,32.86,32.78,32.85,78731.0,31.3082,31.3464,31.2701,31.3368,78731.0
2021-10-19 15:30:00,32.86,32.86,32.76,32.8,228139.0,31.3464,31.3464,31.251,31.2891,228139.0
2021-10-19 15:35:00,32.8,32.91,32.79,32.88,120120.0,31.2891,31.3941,31.2796,31.3655,120120.0
2021-10-19 15:40:00,32.88,32.88,32.83,32.85,77963.0,31.3655,31.3655,31.3178,31.3368,77963.0
2021-10-19 15:45:00,32.86,32.89,32.82,32.82,148597.0,31.3464,31.375,31.3082,31.3082,148597.0
2021-10-19 15:50:00,32.84,32.89,32.81,32.87,232126.0,31.3273,31.375,31.2987,31.3559,232126.0
2021-10-19 15:55:00,32.86,32.95,32.86,32.94,372934.0,31.3464,31.4322,31.3464,31.4227,372934.0
2021-10-20 09:30:00,32.45,32.61,32.21,32.57,598712.0,30.9553,31.1079,30.7263,31.0697,598712.0
2021-10-20 09:35:00,32.57,32.68,32.54,32.57,408031.0,31.0697,31.1747,31.0411,31.0697,408031.0
2021-10-20 09:40:00,32.57,32.64,32.29,32.32,353226.0,31.0697,31.1365,30.8026,30.8313,353226.0
2021-10-20 09:45:00,32.32,32.56,32.21,32.45,441754.0,30.8313,31.0602,30.7263,30.9553,441754.0
2021-10-20 09:50:00,32.45,32.5,32.36,32.45,180405.0,30.9553,31.003,30.8694,30.9553,180405.0
2021-10-20 09:55:00,32.45,32.6,32.43,32.52,200701.0,30.9553,31.0984,30.9362,31.022,200701.0
2021-10-20 10:00:00,32.51,32.54,32.44,32.44,132787.0,31.0125,31.0411,30.9457,30.9457,132787.0
2021-10-20 10:05:00,32.45,32.48,32.35,32.39,182572.0,30.9553,30.9839,30.8599,30.898,182572.0
2021-10-20 10:10:00,32.4,32.44,32.36,32.36,172100.0,30.9076,30.9457,30.8694,30.8694,172100.0
2021-10-20 10:15:00,32.37,32.42,32.31,32.35,278501.0,30.879,30.9267,30.8217,30.8599,278501.0
2021-10-20 10:20:00,32.35,32.5,32.34,32.48,244377.0,30.8599,31.003,30.8503,30.9839,244377.0
2021-10-20 10:25:00,32.48,32.65,32.48,32.62,270632.0,30.9839,31.1461,30.9839,31.1174,270632.0
2021-10-20 10:30:00,32.61,32.87,32.61,32.84,519945.0,31.1079,31.3559,31.1079,31.3273,519945.0
2021-10-20 10:35:00,32.83,32.93,32.82,32.88,222901.0,31.3178,31.4132,31.3082,31.3655,222901.0
2021-10-20 10:40:00,32.88,33.03,32.85,33.0,318571.0,31.3655,31.5086,31.3368,31.4799,318571.0
2021-10-20 10:45:00,33.01,33.08,33.0,33.02,304024.0,31.4895,31.5563,31.4799,31.499,304024.0
2021-10-20 10:50:00,33.02,33.05,32.91,32.94,163620.0,31.499,31.5276,31.3941,31.4227,163620.0
2021-10-20 10:55:00,32.94,32.96,32.88,32.89,173441.0,31.4227,31.4418,31.3655,31.375,173441.0
2021-10-20 11:00:00,32.89,32.91,32.84,32.86,183995.0,31.375,31.3941,31.3273,31.3464,183995.0
2021-10-20 11:05:00,32.86,32.95,32.86,32.9,140917.0,31.3464,31.4322,31.3464,31.3845,140917.0
2021-10-20 11:10:00,32.89,32.91,32.81,32.84,135388.0,31.375,31.3941,31.2987,31.3273,135388.0
2021-10-20 11:15:00,32.84,32.89,32.77,32.88,176613.0,31.3273,31.375,31.2605,31.3655,176613.0
2021-10-20 11:20:00,32.87,32.97,32.86,32.91,139002.0,31.3559,31.4513,31.3464,31.3941,139002.0
2021-10-20 11:25:00,32.91,32.92,32.81,32.84,93150.0,31.3941,31.4036,31.2987,31.3273,93150.0
2021-10-20 11:30:00,32.84,32.9,32.83,32.84,61129.0,31.3273,31.3845,31.3178,31.3273,61129.0
2021-10-20 11:35:00,32.84,32.91,32.83,32.84,90728.0,31.3273,31.3941,31.3178,31.3273,90728.0
2021-10-20 11:40:00,32.84,32.88,32.8,32.87,76782.0,31.3273,31.3655,31.2891,31.3559,76782.0
2021-10-20 11:45:00,32.86,32.96,32.85,32.96,171672.0,31.3464,31.4418,31.3368,31.4418,171672.0
2021-10-20 11:50:00,32.96,33.02,32.94,32.96,134810.0,31.4418,31.499,31.4227,31.4418,134810.0
2021-10-20 11:55:00,32.96,33.04,32.94,33.02,90295.0,31.4418,31.5181,31.4227,31.499,90295.0
2021-10-20 12:00:00,33.02,33.08,33.01,33.08,77536.0,31.499,31.5563,31.4895,31.5563,77536.0
2021-10-20 12:05:00,33.07,33.1,33.03,33.09,76345.0,31.5467,31.5753,31.5086,31.5658,76345.0
2021-10-20 12:10:00,33.1,33.14,33.07,33.14,132736.0,31.5753,31.6135,31.5467,31.6135,132736.0
2021-10-20 12:15:00,33.14,33.2,33.11,33.19,297772.0,31.6135,31.6707,31.5849,31.6612,297772.0
2021-10-20 12:20:00,33.19,33.2,33.15,33.2,95690.0,31.6612,31.6707,31.623,31.6707,95690.0
2021-10-20 12:25:00,33.19,33.23,33.17,33.23,72568.0,31.6612,31.6993,31.6421,31.6993,72568.0
2021-10-20 12:30:00,33.23,33.3,33.22,33.25,78385.0,31.6993,31.7661,31.6898,31.7184,78385.0
2021-10-20 12:35:00,33.25,33.27,33.21,33.23,94012.0,31.7184,31.7375,31.6803,31.6993,94012.0
2021-10-20 12:40:00,33.24,33.26,33.2,33.25,131778.0,31.7089,31.728,31.6707,31.7184,131778.0
2021-10-20 12:45:00,33.26,33.28,33.2,33.22,96558.0,31.728,31.747,31.6707,31.6898,96558.0
2021-10-20 12:50:00,33.22,33.24,33.15,33.19,172851.0,31.6898,31.7089,31.623,31.6612,172851.0
2021-10-20 12:55:00,33.19,33.22,33.14,33.16,69488.0,31.6612,31.6898,31.6135,31.6326,69488.0
2021-10-20 13:00:00,33.17,33.18,33.12,33.14,85316.0,31.6421,31.6516,31.5944,31.6135,85316.0
2021-10-20 13:05:00,33.15,33.16,33.05,33.06,339850.0,31.623,31.6326,31.5276,31.5372,339850.0
2021-10-20 13:10:00,33.06,33.14,33.06,33.1,51695.0,31.5372,31.6135,31.5372,31.5753,51695.0
2021-10-20 13:15:00,33.11,33.12,33.04,33.04,94590.0,31.5849,31.5944,31.5181,31.5181,94590.0
2021-10-20 13:20:00,33.05,33.05,32.97,33.01,240133.0,31.5276,31.5276,31.4513,31.4895,240133.0
2021-10-20 13:25:00,33.01,33.05,32.99,33.03,64333.0,31.4895,31.5276,31.4704,31.5086,64333.0
2021-10-20 13:30:00,33.03,33.04,32.93,32.96,179536.0,31.5086,31.5181,31.4132,31.4418,179536.0
2021-10-20 13:35:00,32.96,33.04,32.96,33.01,94868.0,31.4418,31.5181,31.4418,31.4895,94868.0
2021-10-20 13:40:00,33.01,33.01,32.92,32.97,92178.0,31.4895,31.4895,31.4036,31.4513,92178.0
2021-10-20 13:45:00,32.97,32.97,32.87,32.89,61801.0,31.4513,31.4513,31.3559,31.375,61801.0
2021-10-20 13:50:00,32.89,32.94,32.86,32.94,173019.0,31.375,31.4227,31.3464,31.4227,173019.0
2021-10-20 13:55:00,32.94,32.98,32.91,32.97,67583.0,31.4227,31.4609,31.3941,31.4513,67583.0
2021-10-20 14:00:00,32.96,33.07,32.93,33.06,81008.0,31.4418,31.5467,31.4132,31.5372,81008.0
2021-10-20 14:05:00,33.07,33.1,33.01,33.07,186632.0,31.5467,31.5753,31.4895,31.5467,186632.0
2021-10-20 14:10:00,33.07,33.12,33.05,33.06,95518.0,31.5467,31.5944,31.5276,31.5372,95518.0
2021-10-20 14:15:00,33.06,33.13,33.05,33.13,108579.0,31.5372,31.6039,31.5276,31.6039,108579.0
2021-10-20 14:20:00,33.14,33.16,33.12,33.12,62142.0,31.6135,31.6326,31.5944,31.5944,62142.0
2021-10-20 14:25:00,33.12,33.19,33.11,33.16,88403.0,31.5944,31.6612,31.5849,31.6326,88403.0
2021-10-20 14:30:00,33.16,33.23,33.15,33.22,89351.0,31.6326,31.6993,31.623,31.6898,89351.0
2021-10-20 14:35:00,33.22,33.26,33.21,33.24,67756.0,31.6898,31.728,31.6803,31.7089,67756.0
2021-10-20 14:40:00,33.24,33.29,33.21,33.27,101375.0,31.7089,31.7566,31.6803,31.7375,101375.0
2021-10-20 14:45:00,33.27,33.33,33.26,33.3,229104.0,31.7375,31.7947,31.728,31.7661,229104.0
2021-10-20 14:50:00,33.3,33.34,33.28,33.32,113725.0,31.7661,31.8043,31.747,31.7852,113725.0
2021-10-20 14:55:00,33.32,33.36,33.31,33.33,85934.0,31.7852,31.8234,31.7757,31.7947,85934.0
2021-10-20 15:00:00,33.33,33.36,33.31,33.34,104356.0,31.7947,31.8234,31.7757,31.8043,104356.0
2021-10-20 15:05:00,33.34,33.37,33.33,33.35,70033.0,31.8043,31.8329,31.7947,31.8138,70033.0
2021-10-20 15:10:00,33.34,33.36,33.32,33.35,59025.0,31.8043,31.8234,31.7852,31.8138,59025.0
2021-10-20 15:15:00,33.35,33.41,33.34,33.37,200319.0,31.8138,31.8711,31.8043,31.8329,200319.0
2021-10-20 15:20:00,33.37,33.4,33.32,33.4,77107.0,31.8329,31.8615,31.7852,31.8615,77107.0
2021-10-20 15:25:00,33.39,33.45,33.36,33.37,171916.0,31.852,31.9092,31.8234,31.8329,171916.0
2021-10-20 15:30:00,33.37,33.43,33.34,33.43,129613.0,31.8329,31.8901,31.8043,31.8901,129613.0
2021-10-20 15:35:00,33.43,33.44,33.34,33.36,188543.0,31.8901,31.8997,31.8043,31.8234,188543.0
2021-10-20 15:40:00,33.35,33.41,33.35,33.37,147069.0,31.8138,31.8711,31.8138,31.8329,147069.0
2021-10-20 15:45:00,33.37,33.38,33.29,33.34,219916.0,31.8329,31.8424,31.7566,31.8043,219916.0
2021-10-20 15:50:00,33.33,33.37,33.31,33.37,312292.0,31.7947,31.8329,31.7757,31.8329,312292.0
2021-10-20 15:55:00,33.37,33.4,33.35,33.36,609631.0,31.8329,31.8615,31.8138,31.8234,609631.0
2021-10-21 09:30:00,33.11,33.29,32.94,33.1,313980.0,31.5849,31.7566,31.4227,31.5753,313980.0
2021-10-21 09:35:00,33.1,33.4,32.99,33.23,340992.0,31.5753,31.8615,31.4704,31.6993,340992.0
2021-10-21 09:40:00,33.25,33.28,33.14,33.17,168981.0,31.7184,31.747,31.6135,31.6421,168981.0
2021-10-21 09:45:00,33.18,33.47,33.15,33.38,381382.0,31.6516,31.9283,31.623,31.8424,381382.0
2021-10-21 09:50:00,33.37,33.45,33.3,33.32,212920.0,31.8329,31.9092,31.7661,31.7852,212920.0
2021-10-21 09:55:00,33.31,33.41,33.22,33.41,252328.0,31.7757,31.8711,31.6898,31.8711,252328.0
2021-10-21 10:00:00,33.41,33.53,33.37,33.52,253010.0,31.8711,31.9855,31.8329,31.976,253010.0
2021-10-21 10:05:00,33.52,33.54,33.39,33.4,139259.0,31.976,31.9951,31.852,31.8615,139259.0
2021-10-21 10:10:00,33.4,33.48,33.25,33.32,165672.0,31.8615,31.9378,31.7184,31.7852,165672.0
2021-10-21 10:15:00,33.32,33.46,33.27,33.31,139538.0,31.7852,31.9187,31.7375,31.7757,139538.0
2021-10-21 10:20:00,33.3,33.31,33.21,33.3,84115.0,31.7661,31.7757,31.6803,31.7661,84115.0
2021-10-21 10:25:00,33.29,33.31,33.2,33.28,104942.0,31.7566,31.7757,31.6707,31.747,104942.0
2021-10-21 10:30:00,33.27,33.3,33.2,33.28,99005.0,31.7375,31.7661,31.6707,31.747,99005.0
2021-10-21 10:35:00,33.28,33.3,33.23,33.24,66352.0,31.747,31.7661,31.6993,31.7089,66352.0
2021-10-21 10:40:00,33.23,33.24,33.15,33.2,80573.0,31.6993,31.7089,31.623,31.6707,80573.0
2021-10-21 10:45:00,33.19,33.25,33.17,33.25,155186.0,31.6612,31.7184,31.6421,31.7184,155186.0
2021-10-21 10:50:00,33.26,33.28,33.03,33.04,176561.0,31.728,31.747,31.5086,31.5181,176561.0
2021-10-21 10:55:00,33.04,33.05,32.92,32.95,326403.0,31.5181,31.5276,31.4036,31.4322,326403.0
2021-10-21 11:00:00,32.95,32.95,32.48,32.57,1022649.0,31.4322,31.4322,30.9839,31.0697,1022649.0
2021-10-21 11:05:00,32.57,32.6,32.41,32.47,391951.0,31.0697,31.0984,30.9171,30.9743,391951.0
2021-10-21 11:10:00,32.47,32.54,32.43,32.5,291954.0,30.9743,31.0411,30.9362,31.003,291954.0
2021-10-21 11:15:00,32.5,32.55,32.36,32.54,417269.0,31.003,31.0507,30.8694,31.0411,417269.0
2021-10-21 11:20:00,32.54,32.66,32.53,32.59,246231.0,31.0411,31.1556,31.0316,31.0888,246231.0
2021-10-21 11:25:00,32.59,32.69,32.49,32.53,269640.0,31.0888,31.1842,30.9934,31.0316,269640.0
2021-10-21 11:30:00,32.52,32.54,32.46,32.5,313021.0,31.022,31.0411,30.9648,31.003,313021.0
2021-10-21 11:35:00,32.5,32.66,32.47,32.66,177526.0,31.003,31.1556,30.9743,31.1556,177526.0
2021-10-21 11:40:00,32.66,32.7,32.58,32.67,85351.0,31.1556,31.1938,31.0793,31.1651,85351.0
2021-10-21 11:45:00,32.66,32.71,32.59,32.7,131349.0,31.1556,31.2033,31.0888,31.1938,131349.0
2021-10-21 11:50:00,32.71,32.79,32.71,32.73,132430.0,31.2033,31.2796,31.2033,31.2224,132430.0
2021-10-21 11:55:00,32.73,32.82,32.71,32.78,140495.0,31.2224,31.3082,31.2033,31.2701,140495.0
2021-10-21 12:00:00,32.77,32.81,32.75,32.78,54915.0,31.2605,31.2987,31.2415,31.2701,54915.0
2021-10-21 12:05:00,32.79,32.82,32.72,32.76,87463.0,31.2796,31.3082,31.2128,31.251,87463.0
2021-10-21 12:10:00,32.76,32.79,32.74,32.76,56575.0,31.251,31.2796,31.2319,31.251,56575.0
2021-10-21 12:15:00,32.76,32.76,32.7,32.73,104138.0,31.251,31.251,31.1938,31.2224,104138.0
2021-10-21 12:20:00,32.72,32.81,32.69,32.81,77686.0,31.2128,31.2987,31.1842,31.2987,77686.0
2021-10-21 12:25:00,32.81,32.84,32.78,32.84,70017.0,31.2987,31.3273,31.2701,31.3273,70017.0
2021-10-21 12:30:00,32.83,32.84,32.8,32.84,39059.0,31.3178,31.3273,31.2891,31.3273,39059.0
2021-10-21 12:35:00,32.83,32.88,32.82,32.86,50526.0,31.3178,31.3655,31.3082,31.3464,50526.0
2021-10-21 12:40:00,32.87,32.93,32.84,32.84,168703.0,31.3559,31.4132,31.3273,31.3273,168703.0
2021-10-21 12:45:00,32.84,32.87,32.81,32.82,70888.0,31.3273,31.3559,31.2987,31.3082,70888.0
2021-10-21 12:50:00,32.82,32.87,32.81,32.85,57424.0,31.3082,31.3559,31.2987,31.3368,57424.0
2021-10-21 12:55:00,32.84,32.86,32.75,32.84,64208.0,31.3273,31.3464,31.2415,31.3273,64208.0
2021-10-21 13:00:00,32.84,32.9,32.84,32.85,70510.0,31.3273,31.3845,31.3273,31.3368,70510.0
2021-10-21 13:05:00,32.85,32.86,32.81,32.84,52119.0,31.3368,31.3464,31.2987,31.3273,52119.0
2021-10-21 13:10:00,32.84,32.84,32.74,32.74,59207.0,31.3273,31.3273,31.2319,31.2319,59207.0
2021-10-21 13:15:00,32.75,32.78,32.69,32.77,147292.0,31.2415,31.2701,31.1842,31.2605,147292.0
2021-10-21 13:20:00,32.77,32.81,32.76,32.8,43021.0,31.2605,31.2987,31.251,31.2891,43021.0
2021-10-21 13:25:00,32.8,32.8,32.73,32.73,36237.0,31.2891,31.2891,31.2224,31.2224,36237.0
2021-10-21 13:30:00,32.73,32.75,32.68,32.71,138036.0,31.2224,31.2415,31.1747,31.2033,138036.0
2021-10-21 13:35:00,32.72,32.72,32.66,32.68,60327.0,31.2128,31.2128,31.1556,31.1747,60327.0
2021-10-21 13:40:00,32.67,32.68,32.62,32.64,104567.0,31.1651,31.1747,31.1174,31.1365,104567.0
2021-10-21 13:45:00,32.63,32.64,32.55,32.57,91960.0,31.127,31.1365,31.0507,31.0697,91960.0
2021-10-21 13:50:00,32.56,32.56,32.47,32.49,209521.0,31.0602,31.0602,30.9743,30.9934,209521.0
2021-10-21 13:55:00,32.5,32.59,32.5,32.55,94119.0,31.003,31.0888,31.003,31.0507,94119.0
2021-10-21 14:00:00,32.55,32.81,32.53,32.77,379051.0,31.0507,31.2987,31.0316,31.2605,379051.0
2021-10-21 14:05:00,32.77,32.79,32.72,32.74,78843.0,31.2605,31.2796,31.2128,31.2319,78843.0
2021-10-21 14:10:00,32.74,32.74,32.68,32.73,75331.0,31.2319,31.2319,31.1747,31.2224,75331.0
2021-10-21 14:15:00,32.73,32.82,32.73,32.79,159041.0,31.2224,31.3082,31.2224,31.2796,159041.0
2021-10-21 14:20:00,32.78,32.94,32.77,32.84,303946.0,31.2701,31.4227,31.2605,31.3273,303946.0
2021-10-21 14:25:00,32.85,32.87,32.78,32.78,105253.0,31.3368,31.3559,31.2701,31.2701,105253.0
2021-10-21 14:30:00,32.78,32.8,32.72,32.73,58660.0,31.2701,31.2891,31.2128,31.2224,58660.0
2021-10-21 14:35:00,32.73,32.73,32.67,32.67,85833.0,31.2224,31.2224,31.1651,31.1651,85833.0
2021-10-21 14:40:00,32.66,32.69,32.63,32.69,80873.0,31.1556,31.1842,31.127,31.1842,80873.0
2021-10-21 14:45:00,32.69,32.73,32.64,32.73,62991.0,31.1842,31.2224,31.1365,31.2224,62991.0
2021-10-21 14:50:00,32.72,32.73,32.68,32.69,48973.0,31.2128,31.2224,31.1747,31.1842,48973.0
2021-10-21 14:55:00,32.7,32.71,32.64,32.67,49049.0,31.1938,31.2033,31.1365,31.1651,49049.0
2021-10-21 15:00:00,32.67,32.71,32.67,32.7,45149.0,31.1651,31.2033,31.1651,31.1938,45149.0
2021-10-21 15:05:00,32.7,32.75,32.69,32.7,61547.0,31.1938,31.2415,31.1842,31.1938,61547.0
2021-10-21 15:10:00,32.7,32.77,32.65,32.77,131882.0,31.1938,31.2605,31.1461,31.2605,131882.0
2021-10-21 15:15:00,32.76,32.76,32.69,32.73,81885.0,31.251,31.251,31.1842,31.2224,81885.0
2021-10-21 15:20:00,32.74,32.78,32.73,32.75,60834.0,31.2319,31.2701,31.2224,31.2415,60834.0
2021-10-21 15:25:00,32.75,32.76,32.7,32.73,69927.0,31.2415,31.251,31.1938,31.2224,69927.0
2021-10-21 15:30:00,32.73,32.82,32.73,32.81,129603.0,31.2224,31.3082,31.2224,31.2987,129603.0
2021-10-21 15:35:00,32.82,32.91,32.81,32.84,178257.0,31.3082,31.3941,31.2987,31.3273,178257.0
2021-10-21 15:40:00,32.84,32.85,32.79,32.83,133165.0,31.3273,31.3368,31.2796,31.3178,133165.0
2021-10-21 15:45:00,32.82,32.85,32.77,32.77,163787.0,31.3082,31.3368,31.2605,31.2605,163787.0
2021-10-21 15:50:00,32.77,32.81,32.74,32.8,224201.0,31.2605,31.2987,31.2319,31.2891,224201.0
2021-10-21 15:55:00,32.79,32.83,32.78,32.79,408934.0,31.2796,31.3178,31.2701,31.2796,408934.0
2021-10-22 09:30:00,32.94,33.41,32.77,33.37,679036.0,31.4227,31.8711,31.2605,31.8329,679036.0
2021-10-22 09:35:00,33.34,33.34,33.15,33.26,222145.0,31.8043,31.8043,31.623,31.728,222145.0
2021-10-22 09:40:00,33.27,33.36,33.2,33.32,243622.0,31.7375,31.8234,31.6707,31.7852,243622.0
2021-10-22 09:45:00,33.31,33.39,33.24,33.33,240822.0,31.7757,31.852,31.7089,31.7947,240822.0
2021-10-22 09:50:00,33.33,33.4,33.23,33.31,120251.0,31.7947,31.8615,31.6993,31.7757,120251.0
2021-10-22 09:55:00,33.3,33.42,33.3,33.32,122005.0,31.7661,31.8806,31.7661,31.7852,122005.0
2021-10-22 10:00:00,33.32,33.36,33.04,33.04,303648.0,31.7852,31.8234,31.5181,31.5181,303648.0
2021-10-22 10:05:00,33.04,33.16,33.0,33.11,166187.0,31.5181,31.6326,31.4799,31.5849,166187.0
2021-10-22 10:10:00,33.12,33.34,33.09,33.26,149727.0,31.5944,31.8043,31.5658,31.728,149727.0
2021-10-22 10:15:00,33.25,33.26,33.14,33.23,98415.0,31.7184,31.728,31.6135,31.6993,98415.0
2021-10-22 10:20:00,33.26,33.29,33.19,33.28,132725.0,31.728,31.7566,31.6612,31.747,132725.0
2021-10-22 10:25:00,33.29,33.39,33.28,33.37,205778.0,31.7566,31.852,31.747,31.8329,205778.0
2021-10-22 10:30:00,33.36,33.41,33.3,33.37,128962.0,31.8234,31.8711,31.7661,31.8329,128962.0
2021-10-22 10:35:00,33.37,33.52,33.37,33.45,236237.0,31.8329,31.976,31.8329,31.9092,236237.0
2021-10-22 10:40:00,33.45,33.5,33.34,33.4,89427.0,31.9092,31.9569,31.8043,31.8615,89427.0
2021-10-22 10:45:00,33.41,33.43,33.28,33.3,141616.0,31.8711,31.8901,31.747,31.7661,141616.0
2021-10-22 10:50:00,33.3,33.37,33.24,33.27,154928.0,31.7661,31.8329,31.7089,31.7375,154928.0
2021-10-22 10:55:00,33.27,33.33,33.24,33.3,86476.0,31.7375,31.7947,31.7089,31.7661,86476.0
2021-10-22 11:00:00,33.3,33.52,33.29,33.5,104927.0,31.7661,31.976,31.7566,31.9569,104927.0
2021-10-22 11:05:00,33.51,33.66,33.5,33.63,289578.0,31.9664,32.1095,31.9569,32.0809,289578.0
2021-10-22 11:10:00,33.63,33.63,33.45,33.48,141818.0,32.0809,32.0809,31.9092,31.9378,141818.0
2021-10-22 11:15:00,33.48,33.52,33.42,33.46,131085.0,31.9378,31.976,31.8806,31.9187,131085.0
2021-10-22 11:20:00,33.46,33.46,33.31,33.34,137780.0,31.9187,31.9187,31.7757,31.8043,137780.0
2021-10-22 11:25:00,33.33,33.34,33.22,33.27,117618.0,31.7947,31.8043,31.6898,31.7375,117618.0
2021-10-22 11:30:00,33.26,33.28,33.16,33.18,144260.0,31.728,31.747,31.6326,31.6516,144260.0
2021-10-22 11:35:00,33.18,33.18,32.97,32.98,209171.0,31.6516,31.6516,31.4513,31.4609,209171.0
2021-10-22 11:40:00,32.99,33.03,32.9,32.97,356838.0,31.4704,31.5086,31.3845,31.4513,356838.0
2021-10-22 11:45:00,32.96,32.96,32.9,32.91,137252.0,31.4418,31.4418,31.3845,31.3941,137252.0
2021-10-22 11:50:00,32.93,32.98,32.85,32.98,126456.0,31.4132,31.4609,31.3368,31.4609,126456.0
2021-10-22 11:55:00,32.98,33.07,32.94,33.04,209988.0,31.4609,31.5467,31.4227,31.5181,209988.0
2021-10-22 12:00:00,33.03,33.23,33.03,33.18,216357.0,31.5086,31.6993,31.5086,31.6516,216357.0
2021-10-22 12:05:00,33.17,33.17,33.09,33.15,64032.0,31.6421,31.6421,31.5658,31.623,64032.0
2021-10-22 12:10:00,33.15,33.23,33.15,33.2,87448.0,31.623,31.6993,31.623,31.6707,87448.0
2021-10-22 12:15:00,33.2,33.28,33.16,33.24,103025.0,31.6707,31.747,31.6326,31.7089,103025.0
2021-10-22 12:20:00,33.23,33.28,33.21,33.23,67828.0,31.6993,31.747,31.6803,31.6993,67828.0
2021-10-22 12:25:00,33.22,33.27,33.21,33.23,56101.0,31.6898,31.7375,31.6803,31.6993,56101.0
2021-10-22 12:30:00,33.22,33.3,33.21,33.29,58964.0,31.6898,31.7661,31.6803,31.7566,58964.0
2021-10-22 12:35:00,33.29,33.3,33.2,33.21,60031.0,31.7566,31.7661,31.6707,31.6803,60031.0
2021-10-22 12:40:00,33.22,33.28,33.2,33.23,62920.0,31.6898,31.747,31.6707,31.6993,62920.0
2021-10-22 12:45:00,33.23,33.31,33.21,33.27,75942.0,31.6993,31.7757,31.6803,31.7375,75942.0
2021-10-22 12:50:00,33.28,33.3,33.22,33.27,102353.0,31.747,31.7661,31.6898,31.7375,102353.0
2021-10-22 12:55:00,33.27,33.28,33.2,33.21,64180.0,31.7375,31.747,31.6707,31.6803,64180.0
2021-10-22 13:00:00,33.21,33.25,33.21,33.22,56180.0,31.6803,31.7184,31.6803,31.6898,56180.0
2021-10-22 13:05:00,33.22,33.3,33.2,33.29,68606.0,31.6898,31.7661,31.6707,31.7566,68606.0
2021-10-22 13:10:00,33.29,33.31,33.23,33.25,41019.0,31.7566,31.7757,31.6993,31.7184,41019.0
2021-10-22 13:15:00,33.25,33.4,33.23,33.4,71912.0,31.7184,31.8615,31.6993,31.8615,71912.0
2021-10-22 13:20:00,33.39,33.39,33.33,33.36,46672.0,31.852,31.852,31.7947,31.8234,46672.0
2021-10-22 13:25:00,33.36,33.37,33.32,33.37,60663.0,31.8234,31.8329,31.7852,31.8329,60663.0
2021-10-22 13:30:00,33.37,33.42,33.35,33.41,49675.0,31.8329,31.8806,31.8138,31.8711,49675.0
2021-10-22 13:35:00,33.42,33.5,33.39,33.5,92387.0,31.8806,31.9569,31.852,31.9569,92387.0
2021-10-22 13:40:00,33.49,33.55,33.48,33.53,128285.0,31.9474,32.0046,31.9378,31.9855,128285.0
2021-10-22 13:45:00,33.53,33.54,33.47,33.48,137882.0,31.9855,31.9951,31.9283,31.9378,137882.0
2021-10-22 13:50:00,33.48,33.51,33.47,33.49,105927.0,31.9378,31.9664,31.9283,31.9474,105927.0
2021-10-22 13:55:00,33.49,33.52,33.46,33.5,65926.0,31.9474,31.976,31.9187,31.9569,65926.0
2021-10-22 14:00:00,33.5,33.56,33.48,33.52,96625.0,31.9569,32.0141,31.9378,31.976,96625.0
2021-10-22 14:05:00,33.52,33.6,33.52,33.57,103295.0,31.976,32.0523,31.976,32.0237,103295.0
2021-10-22 14:10:00,33.55,33.58,33.54,33.54,37786.0,32.0046,32.0332,31.9951,31.9951,37786.0
2021-10-22 14:15:00,33.54,33.55,33.49,33.53,91408.0,31.9951,32.0046,31.9474,31.9855,91408.0
2021-10-22 14:20:00,33.52,33.54,33.48,33.52,56387.0,31.976,31.9951,31.9378,31.976,56387.0
2021-10-22 14:25:00,33.52,33.58,33.51,33.57,136468.0,31.976,32.0332,31.9664,32.0237,136468.0
2021-10-22 14:30:00,33.57,33.59,33.54,33.59,77079.0,32.0237,32.0428,31.9951,32.0428,77079.0
2021-10-22 14:35:00,33.58,33.7,33.58,33.67,260716.0,32.0332,32.1477,32.0332,32.1191,260716.0
2021-10-22 14:40:00,33.67,33.76,33.64,33.71,356130.0,32.1191,32.2049,32.0905,32.1572,356130.0
2021-10-22 14:45:00,33.71,33.74,33.69,33.71,111857.0,32.1572,32.1858,32.1382,32.1572,111857.0
2021-10-22 14:50:00,33.71,33.73,33.62,33.64,69889.0,32.1572,32.1763,32.0714,32.0905,69889.0
2021-10-22 14:55:00,33.65,33.69,33.61,33.69,104459.0,32.1,32.1382,32.0618,32.1382,104459.0
2021-10-22 15:00:00,33.69,33.71,33.6,33.61,184387.0,32.1382,32.1572,32.0523,32.0618,184387.0
2021-10-22 15:05:00,33.61,33.67,33.6,33.65,49508.0,32.0618,32.1191,32.0523,32.1,49508.0
2021-10-22 15:10:00,33.66,33.66,33.61,33.65,57550.0,32.1095,32.1095,32.0618,32.1,57550.0
2021-10-22 15:15:00,33.65,33.7,33.62,33.63,110856.0,32.1,32.1477,32.0714,32.0809,110856.0
2021-10-22 15:20:00,33.63,33.7,33.62,33.64,202597.0,32.0809,32.1477,32.0714,32.0905,202597.0
2021-10-22 15:25:00,33.64,33.7,33.62,33.7,109096.0,32.0905,32.1477,32.0714,32.1477,109096.0
2021-10-22 15:30:00,33.69,33.79,33.68,33.77,304262.0,32.1382,32.2335,32.1286,32.2145,304262.0
2021-10-22 15:35:00,33.77,33.81,33.72,33.8,233917.0,32.2145,32.2526,32.1668,32.2431,233917.0
2021-10-22 15:40:00,33.8,33.85,33.79,33.83,249521.0,32.2431,32.2908,32.2335,32.2717,249521.0
2021-10-22 15:45:00,33.83,33.91,33.82,33.91,334297.0,32.2717,32.348,32.2622,32.348,334297.0
2021-10-22 15:50:00,33.91,33.97,33.87,33.95,512018.0,32.348,32.4053,32.3099,32.3862,512018.0
2021-10-22 15:55:00,33.95,33.96,33.9,33.93,806434.0,32.3862,32.3957,32.3385,32.3671,806434.0
2021-10-25 09:30:00,34.56,35.35,34.5,35.24,2034344.0,32.9681,33.7217,32.9108,33.6168,2034344.0
2021-10-25 09:35:00,35.25,35.4,35.13,35.34,699475.0,33.6263,33.7694,33.5118,33.7121,699475.0
2021-10-25 09:40:00,35.34,35.39,35.22,35.26,354386.0,33.7121,33.7598,33.5977,33.6358,354386.0
2021-10-25 09:45:00,35.27,35.32,35.12,35.22,382352.0,33.6454,33.6931,33.5023,33.5977,382352.0
2021-10-25 09:50:00,35.22,35.49,35.13,35.48,519639.0,33.5977,33.8552,33.5118,33.8457,519639.0
2021-10-25 09:55:00,35.48,35.55,35.43,35.47,433742.0,33.8457,33.9125,33.798,33.8362,433742.0
2021-10-25 10:00:00,35.47,35.71,35.44,35.69,488049.0,33.8362,34.0651,33.8075,34.046,488049.0
2021-10-25 10:05:00,35.69,35.7,35.53,35.58,228453.0,34.046,34.0556,33.8934,33.9411,228453.0
2021-10-25 10:10:00,35.57,35.58,35.38,35.48,300223.0,33.9316,33.9411,33.7503,33.8457,300223.0
2021-10-25 10:15:00,35.48,35.57,35.33,35.34,300228.0,33.8457,33.9316,33.7026,33.7121,300228.0
2021-10-25 10:20:00,35.34,35.49,35.31,35.48,273375.0,33.7121,33.8552,33.6835,33.8457,273375.0
2021-10-25 10:25:00,35.47,35.56,35.37,35.38,255536.0,33.8362,33.922,33.7408,33.7503,255536.0
2021-10-25 10:30:00,35.39,35.49,35.34,35.48,220496.0,33.7598,33.8552,33.7121,33.8457,220496.0
2021-10-25 10:35:00,35.48,35.53,35.44,35.47,232874.0,33.8457,33.8934,33.8075,33.8362,232874.0
2021-10-25 10:40:00,35.47,35.5,35.31,35.34,204654.0,33.8362,33.8648,33.6835,33.7121,204654.0
2021-10-25 10:45:00,35.34,35.46,35.28,35.46,180393.0,33.7121,33.8266,33.6549,33.8266,180393.0
2021-10-25 10:50:00,35.46,35.56,35.45,35.55,233244.0,33.8266,33.922,33.8171,33.9125,233244.0
2021-10-25 10:55:00,35.55,35.6,35.48,35.57,218972.0,33.9125,33.9602,33.8457,33.9316,218972.0
2021-10-25 11:00:00,35.57,35.58,35.47,35.5,162885.0,33.9316,33.9411,33.8362,33.8648,162885.0
2021-10-25 11:05:00,35.5,35.52,35.41,35.43,157018.0,33.8648,33.8839,33.7789,33.798,157018.0
2021-10-25 11:10:00,35.43,35.47,35.41,35.47,127043.0,33.798,33.8362,33.7789,33.8362,127043.0
2021-10-25 11:15:00,35.47,35.6,35.45,35.59,157038.0,33.8362,33.9602,33.8171,33.9506,157038.0
2021-10-25 11:20:00,35.6,35.61,35.46,35.48,120735.0,33.9602,33.9697,33.8266,33.8457,120735.0
2021-10-25 11:25:00,35.47,35.49,35.32,35.47,246627.0,33.8362,33.8552,33.6931,33.8362,246627.0
2021-10-25 11:30:00,35.47,35.47,35.36,35.38,146146.0,33.8362,33.8362,33.7312,33.7503,146146.0
2021-10-25 11:35:00,35.39,35.39,35.33,35.37,242179.0,33.7598,33.7598,33.7026,33.7408,242179.0
2021-10-25 11:40:00,35.37,35.49,35.34,35.47,177267.0,33.7408,33.8552,33.7121,33.8362,177267.0
2021-10-25 11:45:00,35.47,35.55,35.46,35.53,130781.0,33.8362,33.9125,33.8266,33.8934,130781.0
2021-10-25 11:50:00,35.54,35.55,35.45,35.47,165517.0,33.9029,33.9125,33.8171,33.8362,165517.0
2021-10-25 11:55:00,35.48,35.5,35.42,35.46,110294.0,33.8457,33.8648,33.7885,33.8266,110294.0
2021-10-25 12:00:00,35.45,35.46,35.35,35.38,119683.0,33.8171,33.8266,33.7217,33.7503,119683.0
2021-10-25 12:05:00,35.37,35.42,35.33,35.34,150112.0,33.7408,33.7885,33.7026,33.7121,150112.0
2021-10-25 12:10:00,35.34,35.38,35.29,35.3,127461.0,33.7121,33.7503,33.6645,33.674,127461.0
2021-10-25 12:15:00,35.3,35.35,35.29,35.35,95120.0,33.674,33.7217,33.6645,33.7217,95120.0
2021-10-25 12:20:00,35.34,35.35,35.23,35.23,149873.0,33.7121,33.7217,33.6072,33.6072,149873.0
2021-10-25 12:25:00,35.23,35.24,35.13,35.15,220829.0,33.6072,33.6168,33.5118,33.5309,220829.0
2021-10-25 12:30:00,35.15,35.19,35.03,35.03,172616.0,33.5309,33.5691,33.4164,33.4164,172616.0
2021-10-25 12:35:00,35.04,35.04,34.89,34.95,319834.0,33.426,33.426,33.2829,33.3401,319834.0
2021-10-25 12:40:00,34.95,35.07,34.95,35.0,192781.0,33.3401,33.4546,33.3401,33.3878,192781.0
2021-10-25 12:45:00,34.99,35.07,34.96,35.02,137831.0,33.3783,33.4546,33.3497,33.4069,137831.0
2021-10-25 12:50:00,35.02,35.02,34.92,34.96,110627.0,33.4069,33.4069,33.3115,33.3497,110627.0
2021-10-25 12:55:00,34.95,34.97,34.89,34.91,136617.0,33.3401,33.3592,33.2829,33.302,136617.0
2021-10-25 13:00:00,34.91,35.05,34.89,35.03,109187.0,33.302,33.4355,33.2829,33.4164,109187.0
2021-10-25 13:05:00,35.02,35.03,34.95,35.02,85593.0,33.4069,33.4164,33.3401,33.4069,85593.0
2021-10-25 13:10:00,35.01,35.1,34.95,35.08,94932.0,33.3974,33.4832,33.3401,33.4641,94932.0
2021-10-25 13:15:00,35.08,35.14,35.04,35.14,103417.0,33.4641,33.5214,33.426,33.5214,103417.0
2021-10-25 13:20:00,35.14,35.15,35.11,35.12,79249.0,33.5214,33.5309,33.4927,33.5023,79249.0
2021-10-25 13:25:00,35.12,35.22,35.1,35.2,160707.0,33.5023,33.5977,33.4832,33.5786,160707.0
2021-10-25 13:30:00,35.2,35.23,35.11,35.13,216900.0,33.5786,33.6072,33.4927,33.5118,216900.0
2021-10-25 13:35:00,35.14,35.16,35.03,35.07,128208.0,33.5214,33.5404,33.4164,33.4546,128208.0
2021-10-25 13:40:00,35.07,35.14,35.07,35.11,79462.0,33.4546,33.5214,33.4546,33.4927,79462.0
2021-10-25 13:45:00,35.11,35.16,35.1,35.15,44504.0,33.4927,33.5404,33.4832,33.5309,44504.0
2021-10-25 13:50:00,35.15,35.18,35.12,35.16,76115.0,33.5309,33.5595,33.5023,33.5404,76115.0
2021-10-25 13:55:00,35.17,35.18,35.13,35.15,85133.0,33.55,33.5595,33.5118,33.5309,85133.0
2021-10-25 14:00:00,35.15,35.18,35.1,35.13,67462.0,33.5309,33.5595,33.4832,33.5118,67462.0
2021-10-25 14:05:00,35.13,35.15,35.03,35.05,68884.0,33.5118,33.5309,33.4164,33.4355,68884.0
2021-10-25 14:10:00,35.05,35.06,34.99,35.02,93325.0,33.4355,33.445,33.3783,33.4069,93325.0
2021-10-25 14:15:00,35.02,35.07,34.96,34.98,81692.0,33.4069,33.4546,33.3497,33.3687,81692.0
2021-10-25 14:20:00,34.98,35.1,34.96,35.09,126260.0,33.3687,33.4832,33.3497,33.4737,126260.0
2021-10-25 14:25:00,35.09,35.11,35.03,35.07,81305.0,33.4737,33.4927,33.4164,33.4546,81305.0
2021-10-25 14:30:00,35.07,35.07,34.95,34.99,116684.0,33.4546,33.4546,33.3401,33.3783,116684.0
2021-10-25 14:35:00,34.98,35.01,34.97,34.98,75069.0,33.3687,33.3974,33.3592,33.3687,75069.0
2021-10-25 14:40:00,34.97,35.02,34.94,35.0,285665.0,33.3592,33.4069,33.3306,33.3878,285665.0
2021-10-25 14:45:00,34.99,35.03,34.95,34.97,147824.0,33.3783,33.4164,33.3401,33.3592,147824.0
2021-10-25 14:50:00,34.97,35.06,34.97,35.05,98665.0,33.3592,33.445,33.3592,33.4355,98665.0
2021-10-25 14:55:00,35.05,35.14,35.05,35.13,107276.0,33.4355,33.5214,33.4355,33.5118,107276.0
2021-10-25 15:00:00,35.13,35.14,35.11,35.14,118831.0,33.5118,33.5214,33.4927,33.5214,118831.0
2021-10-25 15:05:00,35.14,35.15,35.11,35.13,103109.0,33.5214,33.5309,33.4927,33.5118,103109.0
2021-10-25 15:10:00,35.13,35.14,35.07,35.11,70733.0,33.5118,33.5214,33.4546,33.4927,70733.0
2021-10-25 15:15:00,35.1,35.11,35.05,35.09,74370.0,33.4832,33.4927,33.4355,33.4737,74370.0
2021-10-25 15:20:00,35.09,35.15,35.08,35.14,95819.0,33.4737,33.5309,33.4641,33.5214,95819.0
2021-10-25 15:25:00,35.14,35.21,35.14,35.19,130659.0,33.5214,33.5881,33.5214,33.5691,130659.0
2021-10-25 15:30:00,35.19,35.25,35.16,35.23,165705.0,33.5691,33.6263,33.5404,33.6072,165705.0
2021-10-25 15:35:00,35.23,35.27,35.17,35.2,163739.0,33.6072,33.6454,33.55,33.5786,163739.0
2021-10-25 15:40:00,35.19,35.23,35.19,35.22,150745.0,33.5691,33.6072,33.5691,33.5977,150745.0
2021-10-25 15:45:00,35.22,35.26,35.19,35.22,289641.0,33.5977,33.6358,33.5691,33.5977,289641.0
2021-10-25 15:50:00,35.22,35.25,35.14,35.17,383956.0,33.5977,33.6263,33.5214,33.55,383956.0
2021-10-25 15:55:00,35.17,35.23,35.12,35.23,611294.0,33.55,33.6072,33.5023,33.6072,611294.0
2021-10-26 09:30:00,35.5,35.67,35.41,35.5,993955.0,33.8648,34.0269,33.7789,33.8648,993955.0
2021-10-26 09:35:00,35.5,35.7,35.37,35.65,432421.0,33.8648,34.0556,33.7408,34.0079,432421.0
2021-10-26 09:40:00,35.63,35.7,35.46,35.54,314371.0,33.9888,34.0556,33.8266,33.9029,314371.0
2021-10-26 09:45:00,35.55,35.67,35.53,35.65,210353.0,33.9125,34.0269,33.8934,34.0079,210353.0
2021-10-26 09:50:00,35.66,35.75,35.52,35.52,330959.0,34.0174,34.1033,33.8839,33.8839,330959.0
2021-10-26 09:55:00,35.52,35.57,35.47,35.48,287582.0,33.8839,33.9316,33.8362,33.8457,287582.0
2021-10-26 10:00:00,35.46,35.63,35.33,35.57,299472.0,33.8266,33.9888,33.7026,33.9316,299472.0
2021-10-26 10:05:00,35.56,35.59,35.4,35.47,195197.0,33.922,33.9506,33.7694,33.8362,195197.0
2021-10-26 10:10:00,35.47,35.52,35.45,35.52,179050.0,33.8362,33.8839,33.8171,33.8839,179050.0
2021-10-26 10:15:00,35.51,35.58,35.48,35.54,273901.0,33.8743,33.9411,33.8457,33.9029,273901.0
2021-10-26 10:20:00,35.54,35.64,35.49,35.62,213881.0,33.9029,33.9983,33.8552,33.9793,213881.0
2021-10-26 10:25:00,35.63,35.63,35.46,35.5,192615.0,33.9888,33.9888,33.8266,33.8648,192615.0
2021-10-26 10:30:00,35.5,35.5,35.3,35.44,296536.0,33.8648,33.8648,33.674,33.8075,296536.0
2021-10-26 10:35:00,35.45,35.59,35.41,35.57,111859.0,33.8171,33.9506,33.7789,33.9316,111859.0
2021-10-26 10:40:00,35.57,35.57,35.44,35.55,163314.0,33.9316,33.9316,33.8075,33.9125,163314.0
2021-10-26 10:45:00,35.56,35.65,35.54,35.65,131979.0,33.922,34.0079,33.9029,34.0079,131979.0
2021-10-26 10:50:00,35.65,35.71,35.61,35.67,214851.0,34.0079,34.0651,33.9697,34.0269,214851.0
2021-10-26 10:55:00,35.67,35.7,35.63,35.66,141799.0,34.0269,34.0556,33.9888,34.0174,141799.0
2021-10-26 11:00:00,35.65,35.65,35.5,35.51,133633.0,34.0079,34.0079,33.8648,33.8743,133633.0
2021-10-26 11:05:00,35.51,35.53,35.39,35.44,179140.0,33.8743,33.8934,33.7598,33.8075,179140.0
2021-10-26 11:10:00,35.45,35.46,35.37,35.41,125834.0,33.8171,33.8266,33.7408,33.7789,125834.0
2021-10-26 11:15:00,35.41,35.44,35.37,35.42,98975.0,33.7789,33.8075,33.7408,33.7885,98975.0
2021-10-26 11:20:00,35.43,35.48,35.41,35.44,74076.0,33.798,33.8457,33.7789,33.8075,74076.0
2021-10-26 11:25:00,35.43,35.47,35.4,35.46,98592.0,33.798,33.8362,33.7694,33.8266,98592.0
2021-10-26 11:30:00,35.46,35.48,35.37,35.37,148982.0,33.8266,33.8457,33.7408,33.7408,148982.0
2021-10-26 11:35:00,35.36,35.46,35.33,35.44,176814.0,33.7312,33.8266,33.7026,33.8075,176814.0
2021-10-26 11:40:00,35.44,35.52,35.42,35.49,151107.0,33.8075,33.8839,33.7885,33.8552,151107.0
2021-10-26 11:45:00,35.5,35.5,35.41,35.44,151183.0,33.8648,33.8648,33.7789,33.8075,151183.0
2021-10-26 11:50:00,35.44,35.48,35.41,35.48,152088.0,33.8075,33.8457,33.7789,33.8457,152088.0
2021-10-26 11:55:00,35.48,35.52,35.36,35.37,151103.0,33.8457,33.8839,33.7312,33.7408,151103.0
2021-10-26 12:00:00,35.37,35.42,35.25,35.25,241036.0,33.7408,33.7885,33.6263,33.6263,241036.0
2021-10-26 12:05:00,35.26,35.32,35.22,35.3,135397.0,33.6358,33.6931,33.5977,33.674,135397.0
2021-10-26 12:10:00,35.3,35.31,35.23,35.27,117035.0,33.674,33.6835,33.6072,33.6454,117035.0
2021-10-26 12:15:00,35.27,35.39,35.25,35.37,191632.0,33.6454,33.7598,33.6263,33.7408,191632.0
2021-10-26 12:20:00,35.37,35.37,35.29,35.33,94964.0,33.7408,33.7408,33.6645,33.7026,94964.0
2021-10-26 12:25:00,35.34,35.37,35.3,35.3,65770.0,33.7121,33.7408,33.674,33.674,65770.0
2021-10-26 12:30:00,35.3,35.35,35.23,35.27,83512.0,33.674,33.7217,33.6072,33.6454,83512.0
2021-10-26 12:35:00,35.27,35.27,35.08,35.09,155288.0,33.6454,33.6454,33.4641,33.4737,155288.0
2021-10-26 12:40:00,35.08,35.11,35.02,35.06,197220.0,33.4641,33.4927,33.4069,33.445,197220.0
2021-10-26 12:45:00,35.06,35.09,35.01,35.01,222497.0,33.445,33.4737,33.3974,33.3974,222497.0
2021-10-26 12:50:00,35.01,35.15,35.01,35.15,177475.0,33.3974,33.5309,33.3974,33.5309,177475.0
2021-10-26 12:55:00,35.15,35.19,35.07,35.18,92308.0,33.5309,33.5691,33.4546,33.5595,92308.0
2021-10-26 13:00:00,35.18,35.35,35.16,35.34,248689.0,33.5595,33.7217,33.5404,33.7121,248689.0
2021-10-26 13:05:00,35.34,35.39,35.33,35.34,96529.0,33.7121,33.7598,33.7026,33.7121,96529.0
2021-10-26 13:10:00,35.34,35.41,35.34,35.34,96860.0,33.7121,33.7789,33.7121,33.7121,96860.0
2021-10-26 13:15:00,35.34,35.39,35.32,35.34,78798.0,33.7121,33.7598,33.6931,33.7121,78798.0
2021-10-26 13:20:00,35.35,35.37,35.23,35.27,64756.0,33.7217,33.7408,33.6072,33.6454,64756.0
2021-10-26 13:25:00,35.27,35.35,35.26,35.29,90711.0,33.6454,33.7217,33.6358,33.6645,90711.0
2021-10-26 13:30:00,35.29,35.38,35.27,35.37,55527.0,33.6645,33.7503,33.6454,33.7408,55527.0
2021-10-26 13:35:00,35.37,35.47,35.37,35.43,92665.0,33.7408,33.8362,33.7408,33.798,92665.0
2021-10-26 13:40:00,35.43,35.43,35.31,35.34,112930.0,33.798,33.798,33.6835,33.7121,112930.0
2021-10-26 13:45:00,35.35,35.44,35.35,35.4,68698.0,33.7217,33.8075,33.7217,33.7694,68698.0
2021-10-26 13:50:00,35.41,35.46,35.4,35.45,60726.0,33.7789,33.8266,33.7694,33.8171,60726.0
2021-10-26 13:55:00,35.45,35.5,35.43,35.47,63865.0,33.8171,33.8648,33.798,33.8362,63865.0
2021-10-26 14:00:00,35.47,35.52,35.46,35.5,99078.0,33.8362,33.8839,33.8266,33.8648,99078.0
2021-10-26 14:05:00,35.5,35.52,35.46,35.51,80866.0,33.8648,33.8839,33.8266,33.8743,80866.0
2021-10-26 14:10:00,35.51,35.63,35.49,35.63,100153.0,33.8743,33.9888,33.8552,33.9888,100153.0
2021-10-26 14:15:00,35.63,35.66,35.59,35.65,86819.0,33.9888,34.0174,33.9506,34.0079,86819.0
2021-10-26 14:20:00,35.66,35.66,35.57,35.62,106429.0,34.0174,34.0174,33.9316,33.9793,106429.0
2021-10-26 14:25:00,35.61,35.65,35.59,35.62,65798.0,33.9697,34.0079,33.9506,33.9793,65798.0
2021-10-26 14:30:00,35.63,35.64,35.59,35.62,83753.0,33.9888,33.9983,33.9506,33.9793,83753.0
2021-10-26 14:35:00,35.62,35.66,35.61,35.63,72866.0,33.9793,34.0174,33.9697,33.9888,72866.0
2021-10-26 14:40:00,35.62,35.65,35.59,35.62,86195.0,33.9793,34.0079,33.9506,33.9793,86195.0
2021-10-26 14:45:00,35.62,35.64,35.58,35.59,68534.0,33.9793,33.9983,33.9411,33.9506,68534.0
2021-10-26 14:50:00,35.58,35.64,35.57,35.63,56064.0,33.9411,33.9983,33.9316,33.9888,56064.0
2021-10-26 14:55:00,35.64,35.65,35.6,35.62,62892.0,33.9983,34.0079,33.9602,33.9793,62892.0
2021-10-26 15:00:00,35.62,35.68,35.62,35.66,57264.0,33.9793,34.0365,33.9793,34.0174,57264.0
2021-10-26 15:05:00,35.65,35.67,35.63,35.67,67430.0,34.0079,34.0269,33.9888,34.0269,67430.0
2021-10-26 15:10:00,35.66,35.69,35.61,35.69,140058.0,34.0174,34.046,33.9697,34.046,140058.0
2021-10-26 15:15:00,35.69,35.72,35.61,35.64,164619.0,34.046,34.0746,33.9697,33.9983,164619.0
2021-10-26 15:20:00,35.64,35.65,35.58,35.59,94741.0,33.9983,34.0079,33.9411,33.9506,94741.0
2021-10-26 15:25:00,35.59,35.6,35.53,35.54,141538.0,33.9506,33.9602,33.8934,33.9029,141538.0
2021-10-26 15:30:00,35.53,35.58,35.5,35.55,155962.0,33.8934,33.9411,33.8648,33.9125,155962.0
2021-10-26 15:35:00,35.55,35.57,35.44,35.47,288110.0,33.9125,33.9316,33.8075,33.8362,288110.0
2021-10-26 15:40:00,35.48,35.49,35.45,35.48,130643.0,33.8457,33.8552,33.8171,33.8457,130643.0
2021-10-26 15:45:00,35.48,35.51,35.42,35.42,220562.0,33.8457,33.8743,33.7885,33.7885,220562.0
2021-10-26 15:50:00,35.42,35.44,35.35,35.39,391091.0,33.7885,33.8075,33.7217,33.7598,391091.0
2021-10-26 15:55:00,35.39,35.43,35.36,35.36,420210.0,33.7598,33.798,33.7312,33.7312,420210.0
2021-10-27 09:30:00,34.85,34.85,34.25,34.3,1252155.0,33.2447,33.2447,32.6724,32.7201,1252155.0
2021-10-27 09:35:00,34.3,34.72,34.3,34.55,497420.0,32.7201,33.1207,32.7201,32.9585,497420.0
2021-10-27 09:40:00,34.54,34.67,34.4,34.5,345761.0,32.949,33.073,32.8154,32.9108,345761.0
2021-10-27 09:45:00,34.49,34.63,34.33,34.48,306813.0,32.9013,33.0349,32.7487,32.8918,306813.0
2021-10-27 09:50:00,34.47,34.79,34.45,34.78,250359.0,32.8822,33.1875,32.8631,33.1779,250359.0
2021-10-27 09:55:00,34.79,34.81,34.62,34.74,228506.0,33.1875,33.2066,33.0253,33.1398,228506.0
2021-10-27 10:00:00,34.74,34.92,34.69,34.8,202632.0,33.1398,33.3115,33.0921,33.197,202632.0
2021-10-27 10:05:00,34.81,34.95,34.78,34.94,219660.0,33.2066,33.3401,33.1779,33.3306,219660.0
2021-10-27 10:10:00,34.94,34.95,34.84,34.87,142672.0,33.3306,33.3401,33.2352,33.2638,142672.0
2021-10-27 10:15:00,34.86,34.95,34.85,34.89,185344.0,33.2543,33.3401,33.2447,33.2829,185344.0
2021-10-27 10:20:00,34.88,34.95,34.8,34.82,191769.0,33.2733,33.3401,33.197,33.2161,191769.0
2021-10-27 10:25:00,34.83,34.85,34.58,34.6,168752.0,33.2256,33.2447,32.9872,33.0062,168752.0
2021-10-27 10:30:00,34.59,34.74,34.51,34.63,313219.0,32.9967,33.1398,32.9204,33.0349,313219.0
2021-10-27 10:35:00,34.64,34.65,34.3,34.33,625033.0,33.0444,33.0539,32.7201,32.7487,625033.0
2021-10-27 10:40:00,34.33,34.4,34.29,34.35,247230.0,32.7487,32.8154,32.7105,32.7678,247230.0
2021-10-27 10:45:00,34.36,34.42,34.23,34.33,277960.0,32.7773,32.8345,32.6533,32.7487,277960.0
2021-10-27 10:50:00,34.32,34.44,34.27,34.27,130963.0,32.7391,32.8536,32.6914,32.6914,130963.0
2021-10-27 10:55:00,34.27,34.47,34.23,34.43,214918.0,32.6914,32.8822,32.6533,32.8441,214918.0
2021-10-27 11:00:00,34.41,34.61,34.41,34.59,213621.0,32.825,33.0158,32.825,32.9967,213621.0
2021-10-27 11:05:00,34.58,34.61,34.5,34.61,142034.0,32.9872,33.0158,32.9108,33.0158,142034.0
2021-10-27 11:10:00,34.6,34.61,34.51,34.54,126049.0,33.0062,33.0158,32.9204,32.949,126049.0
2021-10-27 11:15:00,34.54,34.6,34.49,34.51,72490.0,32.949,33.0062,32.9013,32.9204,72490.0
2021-10-27 11:20:00,34.5,34.51,34.3,34.3,148194.0,32.9108,32.9204,32.7201,32.7201,148194.0
2021-10-27 11:25:00,34.29,34.36,34.25,34.34,181680.0,32.7105,32.7773,32.6724,32.7582,181680.0
2021-10-27 11:30:00,34.34,34.46,34.31,34.43,120099.0,32.7582,32.8727,32.7296,32.8441,120099.0
2021-10-27 11:35:00,34.43,34.44,34.32,34.4,143138.0,32.8441,32.8536,32.7391,32.8154,143138.0
2021-10-27 11:40:00,34.41,34.52,34.36,34.4,92005.0,32.825,32.9299,32.7773,32.8154,92005.0
2021-10-27 11:45:00,34.39,34.41,34.33,34.35,119970.0,32.8059,32.825,32.7487,32.7678,119970.0
2021-10-27 11:50:00,34.34,34.36,34.26,34.27,165341.0,32.7582,32.7773,32.6819,32.6914,165341.0
2021-10-27 11:55:00,34.27,34.34,34.2,34.21,235540.0,32.6914,32.7582,32.6247,32.6342,235540.0
2021-10-27 12:00:00,34.22,34.24,34.02,34.04,373449.0,32.6437,32.6628,32.453,32.472,373449.0
2021-10-27 12:05:00,34.04,34.17,34.03,34.1,262372.0,32.472,32.596,32.4625,32.5293,262372.0
2021-10-27 12:10:00,34.11,34.15,34.01,34.02,186212.0,32.5388,32.577,32.4434,32.453,186212.0
2021-10-27 12:15:00,34.01,34.03,33.91,33.98,322704.0,32.4434,32.4625,32.348,32.4148,322704.0
2021-10-27 12:20:00,33.99,34.03,33.97,33.98,188884.0,32.4243,32.4625,32.4053,32.4148,188884.0
2021-10-27 12:25:00,33.97,33.99,33.9,33.95,172949.0,32.4053,32.4243,32.3385,32.3862,172949.0
2021-10-27 12:30:00,33.93,33.93,33.75,33.79,324547.0,32.3671,32.3671,32.1954,32.2335,324547.0
2021-10-27 12:35:00,33.79,33.83,33.68,33.69,215346.0,32.2335,32.2717,32.1286,32.1382,215346.0
2021-10-27 12:40:00,33.7,33.74,33.64,33.71,115722.0,32.1477,32.1858,32.0905,32.1572,115722.0
2021-10-27 12:45:00,33.72,33.74,33.64,33.73,116318.0,32.1668,32.1858,32.0905,32.1763,116318.0
2021-10-27 12:50:00,33.73,33.79,33.72,33.72,149427.0,32.1763,32.2335,32.1668,32.1668,149427.0
2021-10-27 12:55:00,33.72,33.92,33.7,33.9,234765.0,32.1668,32.3576,32.1477,32.3385,234765.0
2021-10-27 13:00:00,33.9,33.9,33.79,33.81,138122.0,32.3385,32.3385,32.2335,32.2526,138122.0
2021-10-27 13:05:00,33.8,33.89,33.77,33.88,124592.0,32.2431,32.3289,32.2145,32.3194,124592.0
2021-10-27 13:10:00,33.89,33.95,33.88,33.91,209155.0,32.3289,32.3862,32.3194,32.348,209155.0
2021-10-27 13:15:00,33.91,33.93,33.77,33.86,169857.0,32.348,32.3671,32.2145,32.3003,169857.0
2021-10-27 13:20:00,33.86,33.87,33.82,33.86,78783.0,32.3003,32.3099,32.2622,32.3003,78783.0
2021-10-27 13:25:00,33.86,33.86,33.79,33.81,89987.0,32.3003,32.3003,32.2335,32.2526,89987.0
2021-10-27 13:30:00,33.8,33.83,33.69,33.7,105684.0,32.2431,32.2717,32.1382,32.1477,105684.0
2021-10-27 13:35:00,33.71,33.75,33.67,33.73,118560.0,32.1572,32.1954,32.1191,32.1763,118560.0
2021-10-27 13:40:00,33.73,33.84,33.72,33.82,91266.0,32.1763,32.2812,32.1668,32.2622,91266.0
2021-10-27 13:45:00,33.81,33.84,33.75,33.77,89885.0,32.2526,32.2812,32.1954,32.2145,89885.0
2021-10-27 13:50:00,33.76,33.83,33.72,33.82,119957.0,32.2049,32.2717,32.1668,32.2622,119957.0
2021-10-27 13:55:00,33.82,33.85,33.78,33.82,91782.0,32.2622,32.2908,32.224,32.2622,91782.0
2021-10-27 14:00:00,33.82,33.82,33.75,33.8,102039.0,32.2622,32.2622,32.1954,32.2431,102039.0
2021-10-27 14:05:00,33.81,33.82,33.77,33.79,124497.0,32.2526,32.2622,32.2145,32.2335,124497.0
2021-10-27 14:10:00,33.79,33.9,33.78,33.9,142787.0,32.2335,32.3385,32.224,32.3385,142787.0
2021-10-27 14:15:00,33.91,33.91,33.82,33.83,101276.0,32.348,32.348,32.2622,32.2717,101276.0
2021-10-27 14:20:00,33.84,33.91,33.84,33.86,85699.0,32.2812,32.348,32.2812,32.3003,85699.0
2021-10-27 14:25:00,33.87,33.87,33.75,33.76,111432.0,32.3099,32.3099,32.1954,32.2049,111432.0
2021-10-27 14:30:00,33.76,33.76,33.67,33.71,140000.0,32.2049,32.2049,32.1191,32.1572,140000.0
2021-10-27 14:35:00,33.72,33.76,33.67,33.69,143986.0,32.1668,32.2049,32.1191,32.1382,143986.0
2021-10-27 14:40:00,33.69,33.69,33.61,33.63,123680.0,32.1382,32.1382,32.0618,32.0809,123680.0
2021-10-27 14:45:00,33.63,33.7,33.63,33.67,170826.0,32.0809,32.1477,32.0809,32.1191,170826.0
2021-10-27 14:50:00,33.67,33.71,33.65,33.66,83907.0,32.1191,32.1572,32.1,32.1095,83907.0
2021-10-27 14:55:00,33.66,33.66,33.58,33.64,163914.0,32.1095,32.1095,32.0332,32.0905,163914.0
2021-10-27 15:00:00,33.64,33.64,33.58,33.59,152338.0,32.0905,32.0905,32.0332,32.0428,152338.0
2021-10-27 15:05:00,33.59,33.6,33.49,33.5,175279.0,32.0428,32.0523,31.9474,31.9569,175279.0
2021-10-27 15:10:00,33.5,33.5,33.38,33.41,209048.0,31.9569,31.9569,31.8424,31.8711,209048.0
2021-10-27 15:15:00,33.41,33.43,33.38,33.4,175104.0,31.8711,31.8901,31.8424,31.8615,175104.0
2021-10-27 15:20:00,33.4,33.53,33.39,33.5,261866.0,31.8615,31.9855,31.852,31.9569,261866.0
2021-10-27 15:25:00,33.5,33.5,33.41,33.44,188383.0,31.9569,31.9569,31.8711,31.8997,188383.0
2021-10-27 15:30:00,33.44,33.45,33.35,33.4,187285.0,31.8997,31.9092,31.8138,31.8615,187285.0
2021-10-27 15:35:00,33.39,33.49,33.38,33.48,310348.0,31.852,31.9474,31.8424,31.9378,310348.0
2021-10-27 15:40:00,33.48,33.49,33.44,33.48,255812.0,31.9378,31.9474,31.8997,31.9378,255812.0
2021-10-27 15:45:00,33.48,33.5,33.42,33.48,339952.0,31.9378,31.9569,31.8806,31.9378,339952.0
2021-10-27 15:50:00,33.47,33.48,33.35,33.36,481386.0,31.9283,31.9378,31.8138,31.8234,481386.0
2021-10-27 15:55:00,33.36,33.38,33.28,33.3,915771.0,31.8234,31.8424,31.747,31.7661,915771.0
2021-10-28 09:30:00,33.35,33.73,33.21,33.55,500096.0,31.8138,32.1763,31.6803,32.0046,500096.0
2021-10-28 09:35:00,33.55,33.55,33.23,33.46,549691.0,32.0046,32.0046,31.6993,31.9187,549691.0
2021-10-28 09:40:00,33.49,33.63,33.17,33.3,315140.0,31.9474,32.0809,31.6421,31.7661,315140.0
2021-10-28 09:45:00,33.3,33.41,33.19,33.37,302402.0,31.7661,31.8711,31.6612,31.8329,302402.0
2021-10-28 09:50:00,33.39,33.63,33.38,33.6,175338.0,31.852,32.0809,31.8424,32.0523,175338.0
2021-10-28 09:55:00,33.6,33.75,33.57,33.57,212071.0,32.0523,32.1954,32.0237,32.0237,212071.0
2021-10-28 10:00:00,33.57,33.67,33.46,33.47,242402.0,32.0237,32.1191,31.9187,31.9283,242402.0
2021-10-28 10:05:00,33.47,33.52,33.28,33.3,204324.0,31.9283,31.976,31.747,31.7661,204324.0
2021-10-28 10:10:00,33.3,33.44,33.29,33.39,262903.0,31.7661,31.8997,31.7566,31.852,262903.0
2021-10-28 10:15:00,33.39,33.52,33.38,33.41,154760.0,31.852,31.976,31.8424,31.8711,154760.0
2021-10-28 10:20:00,33.4,33.5,33.37,33.48,128617.0,31.8615,31.9569,31.8329,31.9378,128617.0
2021-10-28 10:25:00,33.48,33.69,33.47,33.67,149179.0,31.9378,32.1382,31.9283,32.1191,149179.0
2021-10-28 10:30:00,33.67,33.7,33.49,33.52,97793.0,32.1191,32.1477,31.9474,31.976,97793.0
2021-10-28 10:35:00,33.53,33.54,33.44,33.47,78564.0,31.9855,31.9951,31.8997,31.9283,78564.0
2021-10-28 10:40:00,33.47,33.52,33.31,33.37,235615.0,31.9283,31.976,31.7757,31.8329,235615.0
2021-10-28 10:45:00,33.36,33.46,33.35,33.4,119019.0,31.8234,31.9187,31.8138,31.8615,119019.0
2021-10-28 10:50:00,33.39,33.55,33.39,33.48,106136.0,31.852,32.0046,31.852,31.9378,106136.0
2021-10-28 10:55:00,33.49,33.61,33.48,33.58,69800.0,31.9474,32.0618,31.9378,32.0332,69800.0
2021-10-28 11:00:00,33.58,33.59,33.43,33.48,89821.0,32.0332,32.0428,31.8901,31.9378,89821.0
2021-10-28 11:05:00,33.48,33.51,33.45,33.46,64681.0,31.9378,31.9664,31.9092,31.9187,64681.0
2021-10-28 11:10:00,33.46,33.53,33.39,33.4,74472.0,31.9187,31.9855,31.852,31.8615,74472.0
2021-10-28 11:15:00,33.4,33.44,33.25,33.33,139191.0,31.8615,31.8997,31.7184,31.7947,139191.0
2021-10-28 11:20:00,33.32,33.4,33.29,33.34,88887.0,31.7852,31.8615,31.7566,31.8043,88887.0
2021-10-28 11:25:00,33.34,33.4,33.26,33.32,102316.0,31.8043,31.8615,31.728,31.7852,102316.0
2021-10-28 11:30:00,33.32,33.44,33.31,33.44,92674.0,31.7852,31.8997,31.7757,31.8997,92674.0
2021-10-28 11:35:00,33.44,33.49,33.39,33.47,77072.0,31.8997,31.9474,31.852,31.9283,77072.0
2021-10-28 11:40:00,33.48,33.51,33.43,33.5,86808.0,31.9378,31.9664,31.8901,31.9569,86808.0
2021-10-28 11:45:00,33.51,33.54,33.45,33.46,76943.0,31.9664,31.9951,31.9092,31.9187,76943.0
2021-10-28 11:50:00,33.46,33.5,33.43,33.49,77961.0,31.9187,31.9569,31.8901,31.9474,77961.0
2021-10-28 11:55:00,33.49,33.53,33.44,33.5,78595.0,31.9474,31.9855,31.8997,31.9569,78595.0
2021-10-28 12:00:00,33.5,33.53,33.45,33.47,89678.0,31.9569,31.9855,31.9092,31.9283,89678.0
2021-10-28 12:05:00,33.47,33.56,33.47,33.51,80518.0,31.9283,32.0141,31.9283,31.9664,80518.0
2021-10-28 12:10:00,33.52,33.54,33.44,33.45,96006.0,31.976,31.9951,31.8997,31.9092,96006.0
2021-10-28 12:15:00,33.45,33.53,33.44,33.52,68462.0,31.9092,31.9855,31.8997,31.976,68462.0
2021-10-28 12:20:00,33.53,33.57,33.51,33.54,65149.0,31.9855,32.0237,31.9664,31.9951,65149.0
2021-10-28 12:25:00,33.53,33.54,33.4,33.41,79645.0,31.9855,31.9951,31.8615,31.8711,79645.0
2021-10-28 12:30:00,33.41,33.43,33.32,33.33,90558.0,31.8711,31.8901,31.7852,31.7947,90558.0
2021-10-28 12:35:00,33.33,33.35,33.29,33.29,80345.0,31.7947,31.8138,31.7566,31.7566,80345.0
2021-10-28 12:40:00,33.29,33.31,33.25,33.3,74267.0,31.7566,31.7757,31.7184,31.7661,74267.0
2021-10-28 12:45:00,33.31,33.39,33.29,33.39,66459.0,31.7757,31.852,31.7566,31.852,66459.0
2021-10-28 12:50:00,33.4,33.43,33.36,33.39,83100.0,31.8615,31.8901,31.8234,31.852,83100.0
2021-10-28 12:55:00,33.4,33.43,33.32,33.37,64542.0,31.8615,31.8901,31.7852,31.8329,64542.0
2021-10-28 13:00:00,33.37,33.43,33.37,33.43,55347.0,31.8329,31.8901,31.8329,31.8901,55347.0
2021-10-28 13:05:00,33.43,33.47,33.42,33.43,51215.0,31.8901,31.9283,31.8806,31.8901,51215.0
2021-10-28 13:10:00,33.43,33.46,33.39,33.43,40078.0,31.8901,31.9187,31.852,31.8901,40078.0
2021-10-28 13:15:00,33.44,33.44,33.33,33.34,77391.0,31.8997,31.8997,31.7947,31.8043,77391.0
2021-10-28 13:20:00,33.34,33.34,33.3,33.32,85110.0,31.8043,31.8043,31.7661,31.7852,85110.0
2021-10-28 13:25:00,33.33,33.38,33.33,33.36,66834.0,31.7947,31.8424,31.7947,31.8234,66834.0
2021-10-28 13:30:00,33.37,33.45,33.37,33.44,42961.0,31.8329,31.9092,31.8329,31.8997,42961.0
2021-10-28 13:35:00,33.44,33.57,33.43,33.56,82288.0,31.8997,32.0237,31.8901,32.0141,82288.0
2021-10-28 13:40:00,33.57,33.58,33.5,33.55,60926.0,32.0237,32.0332,31.9569,32.0046,60926.0
2021-10-28 13:45:00,33.55,33.57,33.47,33.48,17908.0,32.0046,32.0237,31.9283,31.9378,17908.0
2021-10-28 13:50:00,33.48,33.53,33.48,33.49,32155.0,31.9378,31.9855,31.9378,31.9474,32155.0
2021-10-28 13:55:00,33.48,33.5,33.43,33.45,47799.0,31.9378,31.9569,31.8901,31.9092,47799.0
2021-10-28 14:00:00,33.45,33.54,33.45,33.54,67761.0,31.9092,31.9951,31.9092,31.9951,67761.0
2021-10-28 14:05:00,33.54,33.64,33.54,33.62,44123.0,31.9951,32.0905,31.9951,32.0714,44123.0
2021-10-28 14:10:00,33.63,33.64,33.59,33.61,77032.0,32.0809,32.0905,32.0428,32.0618,77032.0
2021-10-28 14:15:00,33.62,33.78,33.61,33.76,124729.0,32.0714,32.224,32.0618,32.2049,124729.0
2021-10-28 14:20:00,33.77,33.78,33.69,33.7,72372.0,32.2145,32.224,32.1382,32.1477,72372.0
2021-10-28 14:25:00,33.71,33.72,33.66,33.69,70621.0,32.1572,32.1668,32.1095,32.1382,70621.0
2021-10-28 14:30:00,33.7,33.7,33.63,33.69,86952.0,32.1477,32.1477,32.0809,32.1382,86952.0
2021-10-28 14:35:00,33.69,33.7,33.62,33.66,48719.0,32.1382,32.1477,32.0714,32.1095,48719.0
2021-10-28 14:40:00,33.66,33.67,33.61,33.63,80738.0,32.1095,32.1191,32.0618,32.0809,80738.0
2021-10-28 14:45:00,33.63,33.68,33.62,33.68,41481.0,32.0809,32.1286,32.0714,32.1286,41481.0
2021-10-28 14:50:00,33.68,33.75,33.64,33.7,52708.0,32.1286,32.1954,32.0905,32.1477,52708.0
2021-10-28 14:55:00,33.7,33.7,33.62,33.66,78912.0,32.1477,32.1477,32.0714,32.1095,78912.0
2021-10-28 15:00:00,33.65,33.67,33.58,33.63,145008.0,32.1,32.1191,32.0332,32.0809,145008.0
2021-10-28 15:05:00,33.63,33.71,33.61,33.7,53355.0,32.0809,32.1572,32.0618,32.1477,53355.0
2021-10-28 15:10:00,33.69,33.71,33.65,33.67,74104.0,32.1382,32.1572,32.1,32.1191,74104.0
2021-10-28 15:15:00,33.67,33.74,33.64,33.73,96857.0,32.1191,32.1858,32.0905,32.1763,96857.0
2021-10-28 15:20:00,33.74,33.75,33.64,33.66,94337.0,32.1858,32.1954,32.0905,32.1095,94337.0
2021-10-28 15:25:00,33.66,33.68,33.59,33.62,81450.0,32.1095,32.1286,32.0428,32.0714,81450.0
2021-10-28 15:30:00,33.63,33.71,33.63,33.65,140836.0,32.0809,32.1572,32.0809,32.1,140836.0
2021-10-28 15:35:00,33.65,33.73,33.64,33.68,132808.0,32.1,32.1763,32.0905,32.1286,132808.0
2021-10-28 15:40:00,33.68,33.79,33.67,33.76,351534.0,32.1286,32.2335,32.1191,32.2049,351534.0
2021-10-28 15:45:00,33.76,33.79,33.73,33.75,161623.0,32.2049,32.2335,32.1763,32.1954,161623.0
2021-10-28 15:50:00,33.75,33.79,33.74,33.78,280297.0,32.1954,32.2335,32.1858,32.224,280297.0
2021-10-28 15:55:00,33.79,33.84,33.77,33.83,675087.0,32.2335,32.2812,32.2145,32.2717,675087.0
2021-10-29 09:30:00,33.85,33.94,33.69,33.88,325513.0,32.2908,32.3766,32.1382,32.3194,325513.0
2021-10-29 09:35:00,33.91,34.09,33.75,34.02,568106.0,32.348,32.5197,32.1954,32.453,568106.0
2021-10-29 09:40:00,34.01,34.05,33.84,34.03,266691.0,32.4434,32.4816,32.2812,32.4625,266691.0
2021-10-29 09:45:00,34.03,34.07,33.68,33.77,431287.0,32.4625,32.5006,32.1286,32.2145,431287.0
2021-10-29 09:50:00,33.78,33.91,33.76,33.88,167885.0,32.224,32.348,32.2049,32.3194,167885.0
2021-10-29 09:55:00,33.87,33.87,33.69,33.77,153730.0,32.3099,32.3099,32.1382,32.2145,153730.0
2021-10-29 10:00:00,33.77,33.81,33.61,33.73,163079.0,32.2145,32.2526,32.0618,32.1763,163079.0
2021-10-29 10:05:00,33.72,33.72,33.43,33.47,279629.0,32.1668,32.1668,31.8901,31.9283,279629.0
2021-10-29 10:10:00,33.47,33.48,33.27,33.42,223270.0,31.9283,31.9378,31.7375,31.8806,223270.0
2021-10-29 10:15:00,33.41,33.43,33.1,33.19,288864.0,31.8711,31.8901,31.5753,31.6612,288864.0
2021-10-29 10:20:00,33.2,33.35,33.18,33.28,205444.0,31.6707,31.8138,31.6516,31.747,205444.0
2021-10-29 10:25:00,33.27,33.28,33.18,33.2,165660.0,31.7375,31.747,31.6516,31.6707,165660.0
2021-10-29 10:30:00,33.2,33.33,33.18,33.31,252858.0,31.6707,31.7947,31.6516,31.7757,252858.0
2021-10-29 10:35:00,33.31,33.33,33.25,33.3,180845.0,31.7757,31.7947,31.7184,31.7661,180845.0
2021-10-29 10:40:00,33.3,33.42,33.27,33.39,426387.0,31.7661,31.8806,31.7375,31.852,426387.0
2021-10-29 10:45:00,33.38,33.57,33.35,33.48,386786.0,31.8424,32.0237,31.8138,31.9378,386786.0
2021-10-29 10:50:00,33.47,33.52,33.41,33.44,160464.0,31.9283,31.976,31.8711,31.8997,160464.0
2021-10-29 10:55:00,33.44,33.53,33.43,33.52,144534.0,31.8997,31.9855,31.8901,31.976,144534.0
2021-10-29 11:00:00,33.52,33.54,33.46,33.51,126746.0,31.976,31.9951,31.9187,31.9664,126746.0
2021-10-29 11:05:00,33.5,33.59,33.47,33.58,228279.0,31.9569,32.0428,31.9283,32.0332,228279.0
2021-10-29 11:10:00,33.59,33.65,33.59,33.61,62157.0,32.0428,32.1,32.0428,32.0618,62157.0
2021-10-29 11:15:00,33.61,33.68,33.56,33.66,74761.0,32.0618,32.1286,32.0141,32.1095,74761.0
2021-10-29 11:20:00,33.67,33.69,33.63,33.66,60343.0,32.1191,32.1382,32.0809,32.1095,60343.0
2021-10-29 11:25:00,33.65,33.68,33.6,33.65,94420.0,32.1,32.1286,32.0523,32.1,94420.0
2021-10-29 11:30:00,33.64,33.73,33.63,33.64,73651.0,32.0905,32.1763,32.0809,32.0905,73651.0
2021-10-29 11:35:00,33.63,33.67,33.62,33.65,47842.0,32.0809,32.1191,32.0714,32.1,47842.0
2021-10-29 11:40:00,33.65,33.68,33.52,33.53,95753.0,32.1,32.1286,31.976,31.9855,95753.0
2021-10-29 11:45:00,33.53,33.56,33.46,33.49,56533.0,31.9855,32.0141,31.9187,31.9474,56533.0
2021-10-29 11:50:00,33.49,33.58,33.48,33.56,73984.0,31.9474,32.0332,31.9378,32.0141,73984.0
2021-10-29 11:55:00,33.54,33.65,33.54,33.58,85082.0,31.9951,32.1,31.9951,32.0332,85082.0
2021-10-29 12:00:00,33.59,33.61,33.55,33.59,55778.0,32.0428,32.0618,32.0046,32.0428,55778.0
2021-10-29 12:05:00,33.6,33.62,33.58,33.62,62079.0,32.0523,32.0714,32.0332,32.0714,62079.0
2021-10-29 12:10:00,33.62,33.78,33.6,33.76,151342.0,32.0714,32.224,32.0523,32.2049,151342.0
2021-10-29 12:15:00,33.77,33.83,33.73,33.77,112669.0,32.2145,32.2717,32.1763,32.2145,112669.0
2021-10-29 12:20:00,33.77,33.79,33.72,33.76,74921.0,32.2145,32.2335,32.1668,32.2049,74921.0
2021-10-29 12:25:00,33.76,33.76,33.59,33.64,82634.0,32.2049,32.2049,32.0428,32.0905,82634.0
2021-10-29 12:30:00,33.63,33.65,33.59,33.59,34068.0,32.0809,32.1,32.0428,32.0428,34068.0
2021-10-29 12:35:00,33.59,33.66,33.59,33.64,72793.0,32.0428,32.1095,32.0428,32.0905,72793.0
2021-10-29 12:40:00,33.64,33.66,33.57,33.61,74692.0,32.0905,32.1095,32.0237,32.0618,74692.0
2021-10-29 12:45:00,33.62,33.67,33.6,33.6,87693.0,32.0714,32.1191,32.0523,32.0523,87693.0
2021-10-29 12:50:00,33.61,33.65,33.51,33.52,87331.0,32.0618,32.1,31.9664,31.976,87331.0
2021-10-29 12:55:00,33.52,33.56,33.41,33.46,118107.0,31.976,32.0141,31.8711,31.9187,118107.0
2021-10-29 13:00:00,33.45,33.48,33.42,33.45,70537.0,31.9092,31.9378,31.8806,31.9092,70537.0
2021-10-29 13:05:00,33.45,33.52,33.43,33.51,70778.0,31.9092,31.976,31.8901,31.9664,70778.0
2021-10-29 13:10:00,33.52,33.55,33.44,33.45,166911.0,31.976,32.0046,31.8997,31.9092,166911.0
2021-10-29 13:15:00,33.45,33.47,33.41,33.43,53342.0,31.9092,31.9283,31.8711,31.8901,53342.0
2021-10-29 13:20:00,33.42,33.46,33.39,33.45,66590.0,31.8806,31.9187,31.852,31.9092,66590.0
2021-10-29 13:25:00,33.46,33.49,33.44,33.45,58001.0,31.9187,31.9474,31.8997,31.9092,58001.0
2021-10-29 13:30:00,33.45,33.47,33.39,33.41,53671.0,31.9092,31.9283,31.852,31.8711,53671.0
2021-10-29 13:35:00,33.42,33.45,33.39,33.45,45885.0,31.8806,31.9092,31.852,31.9092,45885.0
2021-10-29 13:40:00,33.44,33.48,33.4,33.47,54635.0,31.8997,31.9378,31.8615,31.9283,54635.0
2021-10-29 13:45:00,33.46,33.47,33.4,33.46,55497.0,31.9187,31.9283,31.8615,31.9187,55497.0
2021-10-29 13:50:00,33.47,33.47,33.43,33.46,51582.0,31.9283,31.9283,31.8901,31.9187,51582.0
2021-10-29 13:55:00,33.46,33.52,33.45,33.49,49531.0,31.9187,31.976,31.9092,31.9474,49531.0
2021-10-29 14:00:00,33.48,33.51,33.44,33.5,76432.0,31.9378,31.9664,31.8997,31.9569,76432.0
2021-10-29 14:05:00,33.5,33.52,33.47,33.51,67123.0,31.9569,31.976,31.9283,31.9664,67123.0
2021-10-29 14:10:00,33.51,33.51,33.41,33.51,66638.0,31.9664,31.9664,31.8711,31.9664,66638.0
2021-10-29 14:15:00,33.51,33.51,33.47,33.48,48866.0,31.9664,31.9664,31.9283,31.9378,48866.0
2021-10-29 14:20:00,33.48,33.5,33.41,33.44,46990.0,31.9378,31.9569,31.8711,31.8997,46990.0
2021-10-29 14:25:00,33.44,33.5,33.4,33.47,62707.0,31.8997,31.9569,31.8615,31.9283,62707.0
2021-10-29 14:30:00,33.46,33.46,33.41,33.43,58121.0,31.9187,31.9187,31.8711,31.8901,58121.0
2021-10-29 14:35:00,33.43,33.48,33.42,33.44,49968.0,31.8901,31.9378,31.8806,31.8997,49968.0
2021-10-29 14:40:00,33.43,33.48,33.42,33.47,37215.0,31.8901,31.9378,31.8806,31.9283,37215.0
2021-10-29 14:45:00,33.47,33.49,33.42,33.47,46920.0,31.9283,31.9474,31.8806,31.9283,46920.0
2021-10-29 14:50:00,33.47,33.52,33.46,33.51,42691.0,31.9283,31.976,31.9187,31.9664,42691.0
2021-10-29 14:55:00,33.5,33.53,33.47,33.5,49607.0,31.9569,31.9855,31.9283,31.9569,49607.0
2021-10-29 15:00:00,33.5,33.51,33.43,33.47,67483.0,31.9569,31.9664,31.8901,31.9283,67483.0
2021-10-29 15:05:00,33.47,33.51,33.44,33.46,65624.0,31.9283,31.9664,31.8997,31.9187,65624.0
2021-10-29 15:10:00,33.46,33.51,33.43,33.49,55861.0,31.9187,31.9664,31.8901,31.9474,55861.0
2021-10-29 15:15:00,33.49,33.5,33.44,33.45,64792.0,31.9474,31.9569,31.8997,31.9092,64792.0
2021-10-29 15:20:00,33.45,33.51,33.43,33.48,76958.0,31.9092,31.9664,31.8901,31.9378,76958.0
2021-10-29 15:25:00,33.48,33.48,33.44,33.45,84811.0,31.9378,31.9378,31.8997,31.9092,84811.0
2021-10-29 15:30:00,33.46,33.53,33.45,33.52,129389.0,31.9187,31.9855,31.9092,31.976,129389.0
2021-10-29 15:35:00,33.52,33.61,33.52,33.58,85969.0,31.976,32.0618,31.976,32.0332,85969.0
2021-10-29 15:40:00,33.59,33.63,33.56,33.59,204374.0,32.0428,32.0809,32.0141,32.0428,204374.0
2021-10-29 15:45:00,33.59,33.65,33.53,33.55,341354.0,32.0428,32.1,31.9855,32.0046,341354.0
2021-10-29 15:50:00,33.55,33.58,33.49,33.56,501876.0,32.0046,32.0332,31.9474,32.0141,501876.0
2021-10-29 15:55:00,33.56,33.56,33.47,33.54,660162.0,32.0141,32.0141,31.9283,31.9951,660162.0
2021-11-01 09:30:00,34.32,34.56,34.21,34.33,690035.0,32.7391,32.9681,32.6342,32.7487,690035.0
2021-11-01 09:35:00,34.33,34.36,34.14,34.24,356662.0,32.7487,32.7773,32.5674,32.6628,356662.0
2021-11-01 09:40:00,34.23,34.25,34.03,34.1,379807.0,32.6533,32.6724,32.4625,32.5293,379807.0
2021-11-01 09:45:00,34.09,34.27,34.08,34.13,182475.0,32.5197,32.6914,32.5102,32.5579,182475.0
2021-11-01 09:50:00,34.13,34.18,34.06,34.16,178163.0,32.5579,32.6056,32.4911,32.5865,178163.0
2021-11-01 09:55:00,34.18,34.21,33.94,33.94,179555.0,32.6056,32.6342,32.3766,32.3766,179555.0
2021-11-01 10:00:00,33.96,33.99,33.71,33.8,198083.0,32.3957,32.4243,32.1572,32.2431,198083.0
2021-11-01 10:05:00,33.8,34.06,33.78,34.02,167853.0,32.2431,32.4911,32.224,32.453,167853.0
2021-11-01 10:10:00,34.02,34.14,33.99,34.14,133399.0,32.453,32.5674,32.4243,32.5674,133399.0
2021-11-01 10:15:00,34.14,34.36,34.13,34.33,212057.0,32.5674,32.7773,32.5579,32.7487,212057.0
2021-11-01 10:20:00,34.34,34.4,34.21,34.23,193762.0,32.7582,32.8154,32.6342,32.6533,193762.0
2021-11-01 10:25:00,34.23,34.38,34.21,34.36,230090.0,32.6533,32.7964,32.6342,32.7773,230090.0
2021-11-01 10:30:00,34.36,34.45,34.34,34.43,279265.0,32.7773,32.8631,32.7582,32.8441,279265.0
2021-11-01 10:35:00,34.42,34.52,34.3,34.34,309525.0,32.8345,32.9299,32.7201,32.7582,309525.0
2021-11-01 10:40:00,34.35,34.38,34.25,34.26,151597.0,32.7678,32.7964,32.6724,32.6819,151597.0
2021-11-01 10:45:00,34.26,34.32,34.11,34.17,130273.0,32.6819,32.7391,32.5388,32.596,130273.0
2021-11-01 10:50:00,34.16,34.27,34.09,34.27,145877.0,32.5865,32.6914,32.5197,32.6914,145877.0
2021-11-01 10:55:00,34.27,34.37,34.26,34.33,143489.0,32.6914,32.7868,32.6819,32.7487,143489.0
2021-11-01 11:00:00,34.32,34.36,34.25,34.25,127299.0,32.7391,32.7773,32.6724,32.6724,127299.0
2021-11-01 11:05:00,34.25,34.3,34.22,34.28,111388.0,32.6724,32.7201,32.6437,32.701,111388.0
2021-11-01 11:10:00,34.28,34.31,34.23,34.28,90031.0,32.701,32.7296,32.6533,32.701,90031.0
2021-11-01 11:15:00,34.28,34.35,34.27,34.32,109998.0,32.701,32.7678,32.6914,32.7391,109998.0
2021-11-01 11:20:00,34.31,34.34,34.24,34.25,102146.0,32.7296,32.7582,32.6628,32.6724,102146.0
2021-11-01 11:25:00,34.26,34.28,34.19,34.27,69089.0,32.6819,32.701,32.6151,32.6914,69089.0
2021-11-01 11:30:00,34.27,34.41,34.27,34.37,146875.0,32.6914,32.825,32.6914,32.7868,146875.0
2021-11-01 11:35:00,34.36,34.38,34.25,34.27,115247.0,32.7773,32.7964,32.6724,32.6914,115247.0
2021-11-01 11:40:00,34.27,34.34,34.24,34.34,50638.0,32.6914,32.7582,32.6628,32.7582,50638.0
2021-11-01 11:45:00,34.34,34.35,34.24,34.33,73991.0,32.7582,32.7678,32.6628,32.7487,73991.0
2021-11-01 11:50:00,34.34,34.36,34.29,34.35,64931.0,32.7582,32.7773,32.7105,32.7678,64931.0
2021-11-01 11:55:00,34.34,34.4,34.33,34.36,61622.0,32.7582,32.8154,32.7487,32.7773,61622.0
2021-11-01 12:00:00,34.36,34.44,34.36,34.44,69353.0,32.7773,32.8536,32.7773,32.8536,69353.0
2021-11-01 12:05:00,34.43,34.52,34.43,34.52,137273.0,32.8441,32.9299,32.8441,32.9299,137273.0
2021-11-01 12:10:00,34.52,34.57,34.5,34.57,149336.0,32.9299,32.9776,32.9108,32.9776,149336.0
2021-11-01 12:15:00,34.57,34.58,34.46,34.56,194667.0,32.9776,32.9872,32.8727,32.9681,194667.0
2021-11-01 12:20:00,34.55,34.58,34.5,34.55,101620.0,32.9585,32.9872,32.9108,32.9585,101620.0
2021-11-01 12:25:00,34.55,34.58,34.51,34.55,177841.0,32.9585,32.9872,32.9204,32.9585,177841.0
2021-11-01 12:30:00,34.55,34.6,34.48,34.48,222599.0,32.9585,33.0062,32.8918,32.8918,222599.0
2021-11-01 12:35:00,34.48,34.6,34.46,34.59,160318.0,32.8918,33.0062,32.8727,32.9967,160318.0
2021-11-01 12:40:00,34.6,34.66,34.58,34.61,156979.0,33.0062,33.0635,32.9872,33.0158,156979.0
2021-11-01 12:45:00,34.62,34.64,34.53,34.61,141497.0,33.0253,33.0444,32.9395,33.0158,141497.0
2021-11-01 12:50:00,34.6,34.68,34.58,34.67,96786.0,33.0062,33.0826,32.9872,33.073,96786.0
2021-11-01 12:55:00,34.66,34.69,34.63,34.68,90370.0,33.0635,33.0921,33.0349,33.0826,90370.0
2021-11-01 13:00:00,34.68,34.71,34.62,34.65,93544.0,33.0826,33.1112,33.0253,33.0539,93544.0
2021-11-01 13:05:00,34.65,34.71,34.61,34.7,85097.0,33.0539,33.1112,33.0158,33.1016,85097.0
2021-11-01 13:10:00,34.71,34.73,34.68,34.7,85826.0,33.1112,33.1302,33.0826,33.1016,85826.0
2021-11-01 13:15:00,34.7,34.72,34.68,34.7,96912.0,33.1016,33.1207,33.0826,33.1016,96912.0
2021-11-01 13:20:00,34.7,34.72,34.57,34.58,66989.0,33.1016,33.1207,32.9776,32.9872,66989.0
2021-11-01 13:25:00,34.58,34.59,34.52,34.56,78964.0,32.9872,32.9967,32.9299,32.9681,78964.0
2021-11-01 13:30:00,34.56,34.65,34.56,34.62,67020.0,32.9681,33.0539,32.9681,33.0253,67020.0
2021-11-01 13:35:00,34.62,34.74,34.61,34.73,86672.0,33.0253,33.1398,33.0158,33.1302,86672.0
2021-11-01 13:40:00,34.73,34.73,34.58,34.59,150200.0,33.1302,33.1302,32.9872,32.9967,150200.0
2021-11-01 13:45:00,34.58,34.66,34.55,34.65,64450.0,32.9872,33.0635,32.9585,33.0539,64450.0
2021-11-01 13:50:00,34.65,34.7,34.62,34.63,62586.0,33.0539,33.1016,33.0253,33.0349,62586.0
2021-11-01 13:55:00,34.63,34.7,34.63,34.65,50914.0,33.0349,33.1016,33.0349,33.0539,50914.0
2021-11-01 14:00:00,34.66,34.67,34.56,34.62,112482.0,33.0635,33.073,32.9681,33.0253,112482.0
2021-11-01 14:05:00,34.63,34.66,34.59,34.64,88784.0,33.0349,33.0635,32.9967,33.0444,88784.0
2021-11-01 14:10:00,34.64,34.66,34.54,34.59,89731.0,33.0444,33.0635,32.949,32.9967,89731.0
2021-11-01 14:15:00,34.58,34.59,34.45,34.49,235384.0,32.9872,32.9967,32.8631,32.9013,235384.0
2021-11-01 14:20:00,34.5,34.55,34.46,34.54,60097.0,32.9108,32.9585,32.8727,32.949,60097.0
2021-11-01 14:25:00,34.54,34.55,34.49,34.54,97867.0,32.949,32.9585,32.9013,32.949,97867.0
2021-11-01 14:30:00,34.53,34.56,34.51,34.53,40049.0,32.9395,32.9681,32.9204,32.9395,40049.0
2021-11-01 14:35:00,34.53,34.6,34.52,34.59,93587.0,32.9395,33.0062,32.9299,32.9967,93587.0
2021-11-01 14:40:00,34.6,34.64,34.56,34.64,112049.0,33.0062,33.0444,32.9681,33.0444,112049.0
2021-11-01 14:45:00,34.64,34.73,34.64,34.71,166692.0,33.0444,33.1302,33.0444,33.1112,166692.0
2021-11-01 14:50:00,34.72,34.82,34.71,34.82,229458.0,33.1207,33.2161,33.1112,33.2161,229458.0
2021-11-01 14:55:00,34.8,34.86,34.78,34.86,87191.0,33.197,33.2543,33.1779,33.2543,87191.0
2021-11-01 15:00:00,34.86,34.86,34.79,34.82,100517.0,33.2543,33.2543,33.1875,33.2161,100517.0
2021-11-01 15:05:00,34.82,34.87,34.81,34.87,71128.0,33.2161,33.2638,33.2066,33.2638,71128.0
2021-11-01 15:10:00,34.87,34.88,34.84,34.84,58701.0,33.2638,33.2733,33.2352,33.2352,58701.0
2021-11-01 15:15:00,34.84,34.89,34.82,34.84,63772.0,33.2352,33.2829,33.2161,33.2352,63772.0
2021-11-01 15:20:00,34.84,34.89,34.78,34.87,90657.0,33.2352,33.2829,33.1779,33.2638,90657.0
2021-11-01 15:25:00,34.88,34.89,34.72,34.75,130253.0,33.2733,33.2829,33.1207,33.1493,130253.0
2021-11-01 15:30:00,34.75,34.82,34.74,34.8,105221.0,33.1493,33.2161,33.1398,33.197,105221.0
2021-11-01 15:35:00,34.81,34.85,34.77,34.82,198878.0,33.2066,33.2447,33.1684,33.2161,198878.0
2021-11-01 15:40:00,34.82,34.86,34.79,34.86,93806.0,33.2161,33.2543,33.1875,33.2543,93806.0
2021-11-01 15:45:00,34.86,34.9,34.76,34.76,220198.0,33.2543,33.2924,33.1589,33.1589,220198.0
2021-11-01 15:50:00,34.77,34.81,34.7,34.73,213805.0,33.1684,33.2066,33.1016,33.1302,213805.0
2021-11-01 15:55:00,34.74,34.83,34.73,34.81,676821.0,33.1398,33.2256,33.1302,33.2066,676821.0
2021-11-02 09:30:00,34.49,34.75,34.27,34.71,627577.0,32.9013,33.1493,32.6914,33.1112,627577.0
2021-11-02 09:35:00,34.73,34.73,34.52,34.6,261790.0,33.1302,33.1302,32.9299,33.0062,261790.0
2021-11-02 09:40:00,34.59,34.72,34.48,34.71,271694.0,32.9967,33.1207,32.8918,33.1112,271694.0
2021-11-02 09:45:00,34.72,34.97,34.67,34.77,333032.0,33.1207,33.3592,33.073,33.1684,333032.0
2021-11-02 09:50:00,34.76,34.99,34.74,34.92,189569.0,33.1589,33.3783,33.1398,33.3115,189569.0
2021-11-02 09:55:00,34.93,35.1,34.89,35.07,313162.0,33.321,33.4832,33.2829,33.4546,313162.0
2021-11-02 10:00:00,35.07,35.11,34.95,35.05,232969.0,33.4546,33.4927,33.3401,33.4355,232969.0
2021-11-02 10:05:00,35.05,35.27,35.0,35.27,181416.0,33.4355,33.6454,33.3878,33.6454,181416.0
2021-11-02 10:10:00,35.27,35.35,35.2,35.21,219575.0,33.6454,33.7217,33.5786,33.5881,219575.0
2021-11-02 10:15:00,35.21,35.33,35.17,35.22,179435.0,33.5881,33.7026,33.55,33.5977,179435.0
2021-11-02 10:20:00,35.22,35.26,34.99,35.06,205510.0,33.5977,33.6358,33.3783,33.445,205510.0
2021-11-02 10:25:00,35.06,35.07,34.89,34.9,88463.0,33.445,33.4546,33.2829,33.2924,88463.0
2021-11-02 10:30:00,34.88,34.98,34.84,34.91,289848.0,33.2733,33.3687,33.2352,33.302,289848.0
2021-11-02 10:35:00,34.91,34.94,34.81,34.93,142520.0,33.302,33.3306,33.2066,33.321,142520.0
2021-11-02 10:40:00,34.92,34.92,34.72,34.74,129104.0,33.3115,33.3115,33.1207,33.1398,129104.0
2021-11-02 10:45:00,34.74,34.88,34.74,34.76,196820.0,33.1398,33.2733,33.1398,33.1589,196820.0
2021-11-02 10:50:00,34.76,34.83,34.72,34.76,98224.0,33.1589,33.2256,33.1207,33.1589,98224.0
2021-11-02 10:55:00,34.75,34.76,34.6,34.62,143780.0,33.1493,33.1589,33.0062,33.0253,143780.0
2021-11-02 11:00:00,34.62,34.79,34.56,34.7,82571.0,33.0253,33.1875,32.9681,33.1016,82571.0
2021-11-02 11:05:00,34.69,34.75,34.57,34.58,70787.0,33.0921,33.1493,32.9776,32.9872,70787.0
2021-11-02 11:10:00,34.58,34.64,34.53,34.63,95647.0,32.9872,33.0444,32.9395,33.0349,95647.0
2021-11-02 11:15:00,34.66,34.69,34.61,34.62,51090.0,33.0635,33.0921,33.0158,33.0253,51090.0
2021-11-02 11:20:00,34.63,34.66,34.57,34.62,51700.0,33.0349,33.0635,32.9776,33.0253,51700.0
2021-11-02 11:25:00,34.63,34.7,34.62,34.66,67797.0,33.0349,33.1016,33.0253,33.0635,67797.0
2021-11-02 11:30:00,34.66,34.69,34.54,34.58,107098.0,33.0635,33.0921,32.949,32.9872,107098.0
2021-11-02 11:35:00,34.58,34.6,34.52,34.57,76579.0,32.9872,33.0062,32.9299,32.9776,76579.0
2021-11-02 11:40:00,34.57,34.65,34.54,34.63,55710.0,32.9776,33.0539,32.949,33.0349,55710.0
2021-11-02 11:45:00,34.64,34.67,34.54,34.54,68842.0,33.0444,33.073,32.949,32.949,68842.0
2021-11-02 11:50:00,34.55,34.55,34.43,34.44,104659.0,32.9585,32.9585,32.8441,32.8536,104659.0
2021-11-02 11:55:00,34.44,34.45,34.28,34.3,214224.0,32.8536,32.8631,32.701,32.7201,214224.0
2021-11-02 12:00:00,34.31,34.35,34.28,34.31,96427.0,32.7296,32.7678,32.701,32.7296,96427.0
2021-11-02 12:05:00,34.31,34.41,34.31,34.38,70739.0,32.7296,32.825,32.7296,32.7964,70739.0
2021-11-02 12:10:00,34.38,34.49,34.36,34.48,60504.0,32.7964,32.9013,32.7773,32.8918,60504.0
2021-11-02 12:15:00,34.48,34.55,34.48,34.52,77740.0,32.8918,32.9585,32.8918,32.9299,77740.0
2021-11-02 12:20:00,34.52,34.53,34.47,34.48,71024.0,32.9299,32.9395,32.8822,32.8918,71024.0
2021-11-02 12:25:00,34.48,34.51,34.43,34.46,71510.0,32.8918,32.9204,32.8441,32.8727,71510.0
2021-11-02 12:30:00,34.47,34.55,34.46,34.5,65359.0,32.8822,32.9585,32.8727,32.9108,65359.0
2021-11-02 12:35:00,34.5,34.5,34.42,34.43,37306.0,32.9108,32.9108,32.8345,32.8441,37306.0
2021-11-02 12:40:00,34.43,34.46,34.37,34.38,55325.0,32.8441,32.8727,32.7868,32.7964,55325.0
2021-11-02 12:45:00,34.38,34.5,34.37,34.49,48934.0,32.7964,32.9108,32.7868,32.9013,48934.0
2021-11-02 12:50:00,34.5,34.5,34.35,34.36,65927.0,32.9108,32.9108,32.7678,32.7773,65927.0
2021-11-02 12:55:00,34.36,34.38,34.3,34.34,51138.0,32.7773,32.7964,32.7201,32.7582,51138.0
2021-11-02 13:00:00,34.35,34.39,34.33,34.36,62635.0,32.7678,32.8059,32.7487,32.7773,62635.0
2021-11-02 13:05:00,34.36,34.39,34.34,34.37,35882.0,32.7773,32.8059,32.7582,32.7868,35882.0
2021-11-02 13:10:00,34.37,34.46,34.34,34.41,84999.0,32.7868,32.8727,32.7582,32.825,84999.0
2021-11-02 13:15:00,34.41,34.52,34.41,34.5,90583.0,32.825,32.9299,32.825,32.9108,90583.0
2021-11-02 13:20:00,34.51,34.53,34.45,34.48,71656.0,32.9204,32.9395,32.8631,32.8918,71656.0
2021-11-02 13:25:00,34.49,34.49,34.38,34.41,63239.0,32.9013,32.9013,32.7964,32.825,63239.0
2021-11-02 13:30:00,34.4,34.41,34.36,34.37,44413.0,32.8154,32.825,32.7773,32.7868,44413.0
2021-11-02 13:35:00,34.37,34.39,34.35,34.37,92591.0,32.7868,32.8059,32.7678,32.7868,92591.0
2021-11-02 13:40:00,34.37,34.38,34.3,34.36,66841.0,32.7868,32.7964,32.7201,32.7773,66841.0
2021-11-02 13:45:00,34.35,34.38,34.33,34.35,32227.0,32.7678,32.7964,32.7487,32.7678,32227.0
2021-11-02 13:50:00,34.34,34.39,34.33,34.38,27948.0,32.7582,32.8059,32.7487,32.7964,27948.0
2021-11-02 13:55:00,34.38,34.39,34.33,34.34,25140.0,32.7964,32.8059,32.7487,32.7582,25140.0
2021-11-02 14:00:00,34.34,34.4,34.33,34.38,39024.0,32.7582,32.8154,32.7487,32.7964,39024.0
2021-11-02 14:05:00,34.38,34.4,34.3,34.33,51546.0,32.7964,32.8154,32.7201,32.7487,51546.0
2021-11-02 14:10:00,34.33,34.37,34.29,34.34,58930.0,32.7487,32.7868,32.7105,32.7582,58930.0
2021-11-02 14:15:00,34.35,34.35,34.32,34.33,41366.0,32.7678,32.7678,32.7391,32.7487,41366.0
2021-11-02 14:20:00,34.33,34.33,34.26,34.27,107237.0,32.7487,32.7487,32.6819,32.6914,107237.0
2021-11-02 14:25:00,34.28,34.31,34.26,34.28,87526.0,32.701,32.7296,32.6819,32.701,87526.0
2021-11-02 14:30:00,34.28,34.29,34.22,34.25,87639.0,32.701,32.7105,32.6437,32.6724,87639.0
2021-11-02 14:35:00,34.24,34.27,34.2,34.26,69090.0,32.6628,32.6914,32.6247,32.6819,69090.0
2021-11-02 14:40:00,34.26,34.32,34.25,34.32,52754.0,32.6819,32.7391,32.6724,32.7391,52754.0
2021-11-02 14:45:00,34.32,34.33,34.29,34.32,30205.0,32.7391,32.7487,32.7105,32.7391,30205.0
2021-11-02 14:50:00,34.32,34.34,34.27,34.28,51720.0,32.7391,32.7582,32.6914,32.701,51720.0
2021-11-02 14:55:00,34.28,34.33,34.23,34.33,109529.0,32.701,32.7487,32.6533,32.7487,109529.0
2021-11-02 15:00:00,34.33,34.37,34.32,34.34,58894.0,32.7487,32.7868,32.7391,32.7582,58894.0
2021-11-02 15:05:00,34.33,34.34,34.3,34.33,60915.0,32.7487,32.7582,32.7201,32.7487,60915.0
2021-11-02 15:10:00,34.34,34.38,34.33,34.38,49539.0,32.7582,32.7964,32.7487,32.7964,49539.0
2021-11-02 15:15:00,34.37,34.42,34.36,34.4,86490.0,32.7868,32.8345,32.7773,32.8154,86490.0
2021-11-02 15:20:00,34.4,34.41,34.35,34.39,74100.0,32.8154,32.825,32.7678,32.8059,74100.0
2021-11-02 15:25:00,34.4,34.46,34.38,34.45,90680.0,32.8154,32.8727,32.7964,32.8631,90680.0
2021-11-02 15:30:00,34.45,34.48,34.43,34.45,79105.0,32.8631,32.8918,32.8441,32.8631,79105.0
2021-11-02 15:35:00,34.45,34.46,34.37,34.38,69377.0,32.8631,32.8727,32.7868,32.7964,69377.0
2021-11-02 15:40:00,34.38,34.4,34.37,34.4,63397.0,32.7964,32.8154,32.7868,32.8154,63397.0
2021-11-02 15:45:00,34.39,34.44,34.36,34.38,193177.0,32.8059,32.8536,32.7773,32.7964,193177.0
2021-11-02 15:50:00,34.37,34.38,34.29,34.33,255005.0,32.7868,32.7964,32.7105,32.7487,255005.0
2021-11-02 15:55:00,34.33,34.38,34.32,34.36,342177.0,32.7487,32.7964,32.7391,32.7773,342177.0
2021-11-03 09:30:00,33.81,33.91,33.52,33.9,624416.0,32.2526,32.348,31.976,32.3385,624416.0
2021-11-03 09:35:00,33.9,33.9,33.56,33.64,268037.0,32.3385,32.3385,32.0141,32.0905,268037.0
2021-11-03 09:40:00,33.63,33.79,33.55,33.79,344834.0,32.0809,32.2335,32.0046,32.2335,344834.0
2021-11-03 09:45:00,33.8,33.93,33.77,33.77,167434.0,32.2431,32.3671,32.2145,32.2145,167434.0
2021-11-03 09:50:00,33.77,33.96,33.72,33.91,154443.0,32.2145,32.3957,32.1668,32.348,154443.0
2021-11-03 09:55:00,33.92,34.17,33.92,34.1,247770.0,32.3576,32.596,32.3576,32.5293,247770.0
2021-11-03 10:00:00,34.11,34.28,34.02,34.15,180448.0,32.5388,32.701,32.453,32.577,180448.0
2021-11-03 10:05:00,34.14,34.26,34.05,34.25,84411.0,32.5674,32.6819,32.4816,32.6724,84411.0
2021-11-03 10:10:00,34.25,34.33,34.13,34.3,186717.0,32.6724,32.7487,32.5579,32.7201,186717.0
2021-11-03 10:15:00,34.3,34.43,34.25,34.42,175971.0,32.7201,32.8441,32.6724,32.8345,175971.0
2021-11-03 10:20:00,34.41,34.53,34.39,34.43,161614.0,32.825,32.9395,32.8059,32.8441,161614.0
2021-11-03 10:25:00,34.42,34.54,34.4,34.43,136042.0,32.8345,32.949,32.8154,32.8441,136042.0
2021-11-03 10:30:00,34.42,34.47,34.35,34.46,205026.0,32.8345,32.8822,32.7678,32.8727,205026.0
2021-11-03 10:35:00,34.47,34.47,34.25,34.27,202507.0,32.8822,32.8822,32.6724,32.6914,202507.0
2021-11-03 10:40:00,34.27,34.48,34.24,34.46,160000.0,32.6914,32.8918,32.6628,32.8727,160000.0
2021-11-03 10:45:00,34.47,34.48,34.32,34.34,121664.0,32.8822,32.8918,32.7391,32.7582,121664.0
2021-11-03 10:50:00,34.35,34.37,34.2,34.27,146089.0,32.7678,32.7868,32.6247,32.6914,146089.0
2021-11-03 10:55:00,34.27,34.36,34.21,34.22,104085.0,32.6914,32.7773,32.6342,32.6437,104085.0
2021-11-03 11:00:00,34.22,34.29,34.19,34.2,139248.0,32.6437,32.7105,32.6151,32.6247,139248.0
2021-11-03 11:05:00,34.2,34.21,34.11,34.16,62406.0,32.6247,32.6342,32.5388,32.5865,62406.0
2021-11-03 11:10:00,34.15,34.16,34.07,34.09,119348.0,32.577,32.5865,32.5006,32.5197,119348.0
2021-11-03 11:15:00,34.09,34.14,34.06,34.1,71610.0,32.5197,32.5674,32.4911,32.5293,71610.0
2021-11-03 11:20:00,34.1,34.16,33.98,33.99,110512.0,32.5293,32.5865,32.4148,32.4243,110512.0
2021-11-03 11:25:00,33.98,34.05,33.86,34.03,317869.0,32.4148,32.4816,32.3003,32.4625,317869.0
2021-11-03 11:30:00,34.04,34.11,34.03,34.08,88621.0,32.472,32.5388,32.4625,32.5102,88621.0
2021-11-03 11:35:00,34.09,34.14,34.05,34.11,47127.0,32.5197,32.5674,32.4816,32.5388,47127.0
2021-11-03 11:40:00,34.12,34.13,34.07,34.07,40790.0,32.5483,32.5579,32.5006,32.5006,40790.0
2021-11-03 11:45:00,34.07,34.07,33.96,34.01,75115.0,32.5006,32.5006,32.3957,32.4434,75115.0
2021-11-03 11:50:00,34.0,34.02,33.95,34.0,53317.0,32.4339,32.453,32.3862,32.4339,53317.0
2021-11-03 11:55:00,33.99,34.02,33.92,33.96,61798.0,32.4243,32.453,32.3576,32.3957,61798.0
2021-11-03 12:00:00,33.95,33.96,33.91,33.92,42472.0,32.3862,32.3957,32.348,32.3576,42472.0
2021-11-03 12:05:00,33.91,33.91,33.75,33.79,100580.0,32.348,32.348,32.1954,32.2335,100580.0
2021-11-03 12:10:00,33.79,33.8,33.74,33.79,113378.0,32.2335,32.2431,32.1858,32.2335,113378.0
2021-11-03 12:15:00,33.79,33.85,33.75,33.82,70159.0,32.2335,32.2908,32.1954,32.2622,70159.0
2021-11-03 12:20:00,33.83,33.86,33.73,33.79,47882.0,32.2717,32.3003,32.1763,32.2335,47882.0
2021-11-03 12:25:00,33.8,33.83,33.76,33.76,71094.0,32.2431,32.2717,32.2049,32.2049,71094.0
2021-11-03 12:30:00,33.76,33.9,33.75,33.89,72029.0,32.2049,32.3385,32.1954,32.3289,72029.0
2021-11-03 12:35:00,33.89,33.96,33.85,33.94,108515.0,32.3289,32.3957,32.2908,32.3766,108515.0
2021-11-03 12:40:00,33.94,33.96,33.9,33.93,65369.0,32.3766,32.3957,32.3385,32.3671,65369.0
2021-11-03 12:45:00,33.93,33.97,33.91,33.95,54784.0,32.3671,32.4053,32.348,32.3862,54784.0
2021-11-03 12:50:00,33.95,33.98,33.84,33.9,73578.0,32.3862,32.4148,32.2812,32.3385,73578.0
2021-11-03 12:55:00,33.91,33.96,33.89,33.95,52212.0,32.348,32.3957,32.3289,32.3862,52212.0
2021-11-03 13:00:00,33.95,33.98,33.94,33.96,36076.0,32.3862,32.4148,32.3766,32.3957,36076.0
2021-11-03 13:05:00,33.96,33.99,33.92,33.94,25765.0,32.3957,32.4243,32.3576,32.3766,25765.0
2021-11-03 13:10:00,33.93,33.98,33.9,33.94,75895.0,32.3671,32.4148,32.3385,32.3766,75895.0
2021-11-03 13:15:00,33.94,33.95,33.86,33.88,64181.0,32.3766,32.3862,32.3003,32.3194,64181.0
2021-11-03 13:20:00,33.88,33.92,33.86,33.88,70587.0,32.3194,32.3576,32.3003,32.3194,70587.0
2021-11-03 13:25:00,33.89,33.94,33.86,33.88,37441.0,32.3289,32.3766,32.3003,32.3194,37441.0
2021-11-03 13:30:00,33.88,33.88,33.76,33.77,51910.0,32.3194,32.3194,32.2049,32.2145,51910.0
2021-11-03 13:35:00,33.77,33.81,33.74,33.78,66165.0,32.2145,32.2526,32.1858,32.224,66165.0
2021-11-03 13:40:00,33.78,33.83,33.75,33.77,51430.0,32.224,32.2717,32.1954,32.2145,51430.0
2021-11-03 13:45:00,33.77,33.8,33.65,33.68,61749.0,32.2145,32.2431,32.1,32.1286,61749.0
2021-11-03 13:50:00,33.68,33.69,33.62,33.65,136649.0,32.1286,32.1382,32.0714,32.1,136649.0
2021-11-03 13:55:00,33.65,33.74,33.64,33.69,68475.0,32.1,32.1858,32.0905,32.1382,68475.0
2021-11-03 14:00:00,33.68,33.99,33.68,33.96,87680.0,32.1286,32.4243,32.1286,32.3957,87680.0
2021-11-03 14:05:00,33.95,34.0,33.91,33.95,96007.0,32.3862,32.4339,32.348,32.3862,96007.0
2021-11-03 14:10:00,33.94,34.0,33.87,33.97,59373.0,32.3766,32.4339,32.3099,32.4053,59373.0
2021-11-03 14:15:00,33.98,34.1,33.97,34.09,81081.0,32.4148,32.5293,32.4053,32.5197,81081.0
2021-11-03 14:20:00,34.09,34.09,33.96,33.97,79420.0,32.5197,32.5197,32.3957,32.4053,79420.0
2021-11-03 14:25:00,33.97,34.0,33.91,33.92,123576.0,32.4053,32.4339,32.348,32.3576,123576.0
2021-11-03 14:30:00,33.92,34.0,33.9,34.0,81419.0,32.3576,32.4339,32.3385,32.4339,81419.0
2021-11-03 14:35:00,34.0,34.01,33.84,33.86,78336.0,32.4339,32.4434,32.2812,32.3003,78336.0
2021-11-03 14:40:00,33.86,33.93,33.85,33.9,93437.0,32.3003,32.3671,32.2908,32.3385,93437.0
2021-11-03 14:45:00,33.9,34.04,33.89,34.03,68906.0,32.3385,32.472,32.3289,32.4625,68906.0
2021-11-03 14:50:00,34.04,34.04,33.97,33.98,96622.0,32.472,32.472,32.4053,32.4148,96622.0
2021-11-03 14:55:00,33.98,33.99,33.78,33.79,129769.0,32.4148,32.4243,32.224,32.2335,129769.0
2021-11-03 15:00:00,33.79,33.92,33.78,33.91,96419.0,32.2335,32.3576,32.224,32.348,96419.0
2021-11-03 15:05:00,33.91,33.99,33.88,33.97,57894.0,32.348,32.4243,32.3194,32.4053,57894.0
2021-11-03 15:10:00,33.97,34.06,33.95,34.05,59567.0,32.4053,32.4911,32.3862,32.4816,59567.0
2021-11-03 15:15:00,34.05,34.06,34.01,34.02,82987.0,32.4816,32.4911,32.4434,32.453,82987.0
2021-11-03 15:20:00,34.03,34.04,33.93,33.94,104757.0,32.4625,32.472,32.3671,32.3766,104757.0
2021-11-03 15:25:00,33.94,33.98,33.92,33.98,65659.0,32.3766,32.4148,32.3576,32.4148,65659.0
2021-11-03 15:30:00,33.98,34.02,33.87,33.9,107236.0,32.4148,32.453,32.3099,32.3385,107236.0
2021-11-03 15:35:00,33.9,33.93,33.8,33.84,146749.0,32.3385,32.3671,32.2431,32.2812,146749.0
2021-11-03 15:40:00,33.83,33.85,33.76,33.8,99634.0,32.2717,32.2908,32.2049,32.2431,99634.0
2021-11-03 15:45:00,33.8,33.84,33.76,33.8,244968.0,32.2431,32.2812,32.2049,32.2431,244968.0
2021-11-03 15:50:00,33.81,33.9,33.8,33.88,428558.0,32.2526,32.3385,32.2431,32.3194,428558.0
2021-11-03 15:55:00,33.87,33.89,33.83,33.86,408644.0,32.3099,32.3289,32.2717,32.3003,408644.0
2021-11-04 09:30:00,34.79,35.05,34.64,34.8,709592.0,33.1875,33.4355,33.0444,33.197,709592.0
2021-11-04 09:35:00,34.8,34.98,34.58,34.69,364178.0,33.197,33.3687,32.9872,33.0921,364178.0
2021-11-04 09:40:00,34.69,34.97,34.62,34.81,455218.0,33.0921,33.3592,33.0253,33.2066,455218.0
2021-11-04 09:45:00,34.81,34.87,34.64,34.67,498495.0,33.2066,33.2638,33.0444,33.073,498495.0
2021-11-04 09:50:00,34.7,34.72,34.55,34.64,457698.0,33.1016,33.1207,32.9585,33.0444,457698.0
2021-11-04 09:55:00,34.63,34.66,34.46,34.47,274457.0,33.0349,33.0635,32.8727,32.8822,274457.0
2021-11-04 10:00:00,34.47,34.79,34.46,34.61,319008.0,32.8822,33.1875,32.8727,33.0158,319008.0
2021-11-04 10:05:00,34.6,34.74,34.45,34.6,301778.0,33.0062,33.1398,32.8631,33.0062,301778.0
2021-11-04 10:10:00,34.59,34.66,34.3,34.3,258156.0,32.9967,33.0635,32.7201,32.7201,258156.0
2021-11-04 10:15:00,34.3,34.46,34.15,34.17,361125.0,32.7201,32.8727,32.577,32.596,361125.0
2021-11-04 10:20:00,34.16,34.24,34.03,34.08,347150.0,32.5865,32.6628,32.4625,32.5102,347150.0
2021-11-04 10:25:00,34.08,34.1,33.91,34.02,565855.0,32.5102,32.5293,32.348,32.453,565855.0
2021-11-04 10:30:00,34.03,34.2,33.99,34.17,291982.0,32.4625,32.6247,32.4243,32.596,291982.0
2021-11-04 10:35:00,34.17,34.27,34.08,34.23,356350.0,32.596,32.6914,32.5102,32.6533,356350.0
2021-11-04 10:40:00,34.23,34.23,34.07,34.13,142979.0,32.6533,32.6533,32.5006,32.5579,142979.0
2021-11-04 10:45:00,34.14,34.21,34.05,34.12,112815.0,32.5674,32.6342,32.4816,32.5483,112815.0
2021-11-04 10:50:00,34.11,34.11,33.87,33.9,250992.0,32.5388,32.5388,32.3099,32.3385,250992.0
2021-11-04 10:55:00,33.9,33.98,33.85,33.85,203420.0,32.3385,32.4148,32.2908,32.2908,203420.0
2021-11-04 11:00:00,33.85,33.92,33.79,33.82,197627.0,32.2908,32.3576,32.2335,32.2622,197627.0
2021-11-04 11:05:00,33.82,33.9,33.78,33.84,118368.0,32.2622,32.3385,32.224,32.2812,118368.0
2021-11-04 11:10:00,33.84,33.99,33.82,33.91,118580.0,32.2812,32.4243,32.2622,32.348,118580.0
2021-11-04 11:15:00,33.9,33.9,33.68,33.73,203627.0,32.3385,32.3385,32.1286,32.1763,203627.0
2021-11-04 11:20:00,33.73,33.75,33.65,33.67,82950.0,32.1763,32.1954,32.1,32.1191,82950.0
2021-11-04 11:25:00,33.68,33.69,33.53,33.67,276343.0,32.1286,32.1382,31.9855,32.1191,276343.0
2021-11-04 11:30:00,33.67,33.77,33.63,33.67,137969.0,32.1191,32.2145,32.0809,32.1191,137969.0
2021-11-04 11:35:00,33.65,33.81,33.64,33.76,106043.0,32.1,32.2526,32.0905,32.2049,106043.0
2021-11-04 11:40:00,33.77,33.78,33.68,33.75,128029.0,32.2145,32.224,32.1286,32.1954,128029.0
2021-11-04 11:45:00,33.74,33.77,33.67,33.68,152081.0,32.1858,32.2145,32.1191,32.1286,152081.0
2021-11-04 11:50:00,33.67,33.71,33.62,33.7,79720.0,32.1191,32.1572,32.0714,32.1477,79720.0
2021-11-04 11:55:00,33.7,33.89,33.7,33.82,116978.0,32.1477,32.3289,32.1477,32.2622,116978.0
2021-11-04 12:00:00,33.82,33.95,33.82,33.91,104297.0,32.2622,32.3862,32.2622,32.348,104297.0
2021-11-04 12:05:00,33.92,33.97,33.9,33.94,120763.0,32.3576,32.4053,32.3385,32.3766,120763.0
2021-11-04 12:10:00,33.94,33.95,33.85,33.85,93103.0,32.3766,32.3862,32.2908,32.2908,93103.0
2021-11-04 12:15:00,33.86,33.88,33.71,33.79,102022.0,32.3003,32.3194,32.1572,32.2335,102022.0
2021-11-04 12:20:00,33.79,33.81,33.69,33.7,67697.0,32.2335,32.2526,32.1382,32.1477,67697.0
2021-11-04 12:25:00,33.69,33.76,33.64,33.65,108577.0,32.1382,32.2049,32.0905,32.1,108577.0
2021-11-04 12:30:00,33.66,33.68,33.59,33.66,149476.0,32.1095,32.1286,32.0428,32.1095,149476.0
2021-11-04 12:35:00,33.66,33.67,33.5,33.51,195824.0,32.1095,32.1191,31.9569,31.9664,195824.0
2021-11-04 12:40:00,33.52,33.66,33.48,33.66,162961.0,31.976,32.1095,31.9378,32.1095,162961.0
2021-11-04 12:45:00,33.66,33.66,33.56,33.58,63389.0,32.1095,32.1095,32.0141,32.0332,63389.0
2021-11-04 12:50:00,33.59,33.65,33.58,33.6,67477.0,32.0428,32.1,32.0332,32.0523,67477.0
2021-11-04 12:55:00,33.61,33.62,33.5,33.53,181952.0,32.0618,32.0714,31.9569,31.9855,181952.0
2021-11-04 13:00:00,33.54,33.57,33.48,33.55,118458.0,31.9951,32.0237,31.9378,32.0046,118458.0
2021-11-04 13:05:00,33.55,33.61,33.54,33.59,46678.0,32.0046,32.0618,31.9951,32.0428,46678.0
2021-11-04 13:10:00,33.59,33.67,33.59,33.6,80498.0,32.0428,32.1191,32.0428,32.0523,80498.0
2021-11-04 13:15:00,33.6,33.64,33.58,33.59,72827.0,32.0523,32.0905,32.0332,32.0428,72827.0
2021-11-04 13:20:00,33.58,33.65,33.54,33.65,77806.0,32.0332,32.1,31.9951,32.1,77806.0
2021-11-04 13:25:00,33.64,33.7,33.61,33.69,101917.0,32.0905,32.1477,32.0618,32.1382,101917.0
2021-11-04 13:30:00,33.7,33.71,33.55,33.56,77212.0,32.1477,32.1572,32.0046,32.0141,77212.0
2021-11-04 13:35:00,33.55,33.55,33.5,33.52,88050.0,32.0046,32.0046,31.9569,31.976,88050.0
2021-11-04 13:40:00,33.52,33.7,33.49,33.62,190447.0,31.976,32.1477,31.9474,32.0714,190447.0
2021-11-04 13:45:00,33.61,33.62,33.4,33.41,325285.0,32.0618,32.0714,31.8615,31.8711,325285.0
2021-11-04 13:50:00,33.41,33.55,33.41,33.54,88888.0,31.8711,32.0046,31.8711,31.9951,88888.0
2021-11-04 13:55:00,33.54,33.54,33.48,33.52,73192.0,31.9951,31.9951,31.9378,31.976,73192.0
2021-11-04 14:00:00,33.52,33.53,33.44,33.48,75503.0,31.976,31.9855,31.8997,31.9378,75503.0
2021-11-04 14:05:00,33.47,33.52,33.43,33.49,100455.0,31.9283,31.976,31.8901,31.9474,100455.0
2021-11-04 14:10:00,33.48,33.49,33.42,33.43,72274.0,31.9378,31.9474,31.8806,31.8901,72274.0
2021-11-04 14:15:00,33.44,33.44,33.34,33.39,143730.0,31.8997,31.8997,31.8043,31.852,143730.0
2021-11-04 14:20:00,33.4,33.42,33.28,33.29,160260.0,31.8615,31.8806,31.747,31.7566,160260.0
2021-11-04 14:25:00,33.28,33.38,33.23,33.3,133723.0,31.747,31.8424,31.6993,31.7661,133723.0
2021-11-04 14:30:00,33.3,33.31,33.21,33.23,179188.0,31.7661,31.7757,31.6803,31.6993,179188.0
2021-11-04 14:35:00,33.24,33.28,33.17,33.28,195682.0,31.7089,31.747,31.6421,31.747,195682.0
2021-11-04 14:40:00,33.27,33.34,33.26,33.34,83907.0,31.7375,31.8043,31.728,31.8043,83907.0
2021-11-04 14:45:00,33.34,33.38,33.31,33.37,113560.0,31.8043,31.8424,31.7757,31.8329,113560.0
2021-11-04 14:50:00,33.37,33.39,33.31,33.32,114507.0,31.8329,31.852,31.7757,31.7852,114507.0
2021-11-04 14:55:00,33.32,33.33,33.27,33.32,121150.0,31.7852,31.7947,31.7375,31.7852,121150.0
2021-11-04 15:00:00,33.31,33.37,33.26,33.27,149077.0,31.7757,31.8329,31.728,31.7375,149077.0
2021-11-04 15:05:00,33.26,33.27,33.2,33.23,163443.0,31.728,31.7375,31.6707,31.6993,163443.0
2021-11-04 15:10:00,33.22,33.33,33.21,33.3,105472.0,31.6898,31.7947,31.6803,31.7661,105472.0
2021-11-04 15:15:00,33.3,33.39,33.29,33.38,148182.0,31.7661,31.852,31.7566,31.8424,148182.0
2021-11-04 15:20:00,33.38,33.54,33.37,33.54,163457.0,31.8424,31.9951,31.8329,31.9951,163457.0
2021-11-04 15:25:00,33.53,33.54,33.47,33.49,114973.0,31.9855,31.9951,31.9283,31.9474,114973.0
2021-11-04 15:30:00,33.5,33.62,33.49,33.62,222673.0,31.9569,32.0714,31.9474,32.0714,222673.0
2021-11-04 15:35:00,33.62,33.74,33.6,33.64,369631.0,32.0714,32.1858,32.0523,32.0905,369631.0
2021-11-04 15:40:00,33.64,33.66,33.59,33.63,242222.0,32.0905,32.1095,32.0428,32.0809,242222.0
2021-11-04 15:45:00,33.62,33.63,33.55,33.55,380629.0,32.0714,32.0809,32.0046,32.0046,380629.0
2021-11-04 15:50:00,33.55,33.65,33.52,33.64,504844.0,32.0046,32.1,31.976,32.0905,504844.0
2021-11-04 15:55:00,33.64,33.8,33.63,33.72,1044677.0,32.0905,32.2431,32.0809,32.1668,1044677.0
2021-11-05 09:30:00,34.14,34.14,33.12,33.4,867982.0,32.5674,32.5674,31.5944,31.8615,867982.0
2021-11-05 09:35:00,33.4,33.54,33.12,33.12,422441.0,31.8615,31.9951,31.5944,31.5944,422441.0
2021-11-05 09:40:00,33.11,33.5,32.88,33.49,552067.0,31.5849,31.9569,31.3655,31.9474,552067.0
2021-11-05 09:45:00,33.5,33.55,33.27,33.52,356296.0,31.9569,32.0046,31.7375,31.976,356296.0
2021-11-05 09:50:00,33.53,33.53,32.92,32.96,259006.0,31.9855,31.9855,31.4036,31.4418,259006.0
2021-11-05 09:55:00,32.96,33.07,32.9,32.92,375509.0,31.4418,31.5467,31.3845,31.4036,375509.0
2021-11-05 10:00:00,32.94,33.19,32.9,33.13,339825.0,31.4227,31.6612,31.3845,31.6039,339825.0
2021-11-05 10:05:00,33.14,33.25,33.04,33.22,247005.0,31.6135,31.7184,31.5181,31.6898,247005.0
2021-11-05 10:10:00,33.22,33.49,33.16,33.47,253574.0,31.6898,31.9474,31.6326,31.9283,253574.0
2021-11-05 10:15:00,33.48,33.53,33.34,33.39,215560.0,31.9378,31.9855,31.8043,31.852,215560.0
2021-11-05 10:20:00,33.4,33.5,33.31,33.4,127159.0,31.8615,31.9569,31.7757,31.8615,127159.0
2021-11-05 10:25:00,33.4,33.44,33.15,33.17,204590.0,31.8615,31.8997,31.623,31.6421,204590.0
2021-11-05 10:30:00,33.17,33.2,33.01,33.02,188900.0,31.6421,31.6707,31.4895,31.499,188900.0
2021-11-05 10:35:00,33.02,33.07,32.79,32.84,290236.0,31.499,31.5467,31.2796,31.3273,290236.0
2021-11-05 10:40:00,32.84,32.91,32.73,32.89,268828.0,31.3273,31.3941,31.2224,31.375,268828.0
2021-11-05 10:45:00,32.9,33.2,32.9,33.18,311827.0,31.3845,31.6707,31.3845,31.6516,311827.0
2021-11-05 10:50:00,33.2,33.21,33.04,33.05,202690.0,31.6707,31.6803,31.5181,31.5276,202690.0
2021-11-05 10:55:00,33.05,33.05,32.88,32.97,186067.0,31.5276,31.5276,31.3655,31.4513,186067.0
2021-11-05 11:00:00,32.96,32.98,32.86,32.91,147304.0,31.4418,31.4609,31.3464,31.3941,147304.0
2021-11-05 11:05:00,32.9,33.1,32.9,33.0,253801.0,31.3845,31.5753,31.3845,31.4799,253801.0
2021-11-05 11:10:00,32.99,33.13,32.99,33.12,184386.0,31.4704,31.6039,31.4704,31.5944,184386.0
2021-11-05 11:15:00,33.13,33.39,33.13,33.28,287211.0,31.6039,31.852,31.6039,31.747,287211.0
2021-11-05 11:20:00,33.27,33.31,33.11,33.18,94546.0,31.7375,31.7757,31.5849,31.6516,94546.0
2021-11-05 11:25:00,33.19,33.36,33.18,33.34,141315.0,31.6612,31.8234,31.6516,31.8043,141315.0
2021-11-05 11:30:00,33.34,33.47,33.34,33.44,127573.0,31.8043,31.9283,31.8043,31.8997,127573.0
2021-11-05 11:35:00,33.44,33.51,33.41,33.48,141460.0,31.8997,31.9664,31.8711,31.9378,141460.0
2021-11-05 11:40:00,33.47,33.51,33.37,33.41,84351.0,31.9283,31.9664,31.8329,31.8711,84351.0
2021-11-05 11:45:00,33.42,33.64,33.41,33.56,174927.0,31.8806,32.0905,31.8711,32.0141,174927.0
2021-11-05 11:50:00,33.56,33.59,33.46,33.47,99660.0,32.0141,32.0428,31.9187,31.9283,99660.0
2021-11-05 11:55:00,33.48,33.64,33.47,33.62,103930.0,31.9378,32.0905,31.9283,32.0714,103930.0
2021-11-05 12:00:00,33.63,33.69,33.61,33.68,156588.0,32.0809,32.1382,32.0618,32.1286,156588.0
2021-11-05 12:05:00,33.67,33.68,33.61,33.66,116741.0,32.1191,32.1286,32.0618,32.1095,116741.0
2021-11-05 12:10:00,33.65,33.65,33.56,33.57,85507.0,32.1,32.1,32.0141,32.0237,85507.0
2021-11-05 12:15:00,33.57,33.64,33.56,33.62,60563.0,32.0237,32.0905,32.0141,32.0714,60563.0
2021-11-05 12:20:00,33.62,33.71,33.61,33.67,122677.0,32.0714,32.1572,32.0618,32.1191,122677.0
2021-11-05 12:25:00,33.66,33.8,33.63,33.75,130539.0,32.1095,32.2431,32.0809,32.1954,130539.0
2021-11-05 12:30:00,33.73,33.8,33.66,33.71,139339.0,32.1763,32.2431,32.1095,32.1572,139339.0
2021-11-05 12:35:00,33.7,33.73,33.64,33.73,88349.0,32.1477,32.1763,32.0905,32.1763,88349.0
2021-11-05 12:40:00,33.74,33.77,33.7,33.76,117845.0,32.1858,32.2145,32.1477,32.2049,117845.0
2021-11-05 12:45:00,33.75,33.77,33.71,33.76,57873.0,32.1954,32.2145,32.1572,32.2049,57873.0
2021-11-05 12:50:00,33.76,33.84,33.75,33.82,115786.0,32.2049,32.2812,32.1954,32.2622,115786.0
2021-11-05 12:55:00,33.82,33.92,33.82,33.91,193886.0,32.2622,32.3576,32.2622,32.348,193886.0
2021-11-05 13:00:00,33.91,33.99,33.88,33.91,153581.0,32.348,32.4243,32.3194,32.348,153581.0
2021-11-05 13:05:00,33.91,33.94,33.88,33.91,118071.0,32.348,32.3766,32.3194,32.348,118071.0
2021-11-05 13:10:00,33.91,33.95,33.66,33.71,198596.0,32.348,32.3862,32.1095,32.1572,198596.0
2021-11-05 13:15:00,33.7,33.81,33.68,33.8,85897.0,32.1477,32.2526,32.1286,32.2431,85897.0
2021-11-05 13:20:00,33.8,33.85,33.8,33.83,68634.0,32.2431,32.2908,32.2431,32.2717,68634.0
2021-11-05 13:25:00,33.83,33.83,33.67,33.68,163750.0,32.2717,32.2717,32.1191,32.1286,163750.0
2021-11-05 13:30:00,33.68,33.8,33.65,33.73,92467.0,32.1286,32.2431,32.1,32.1763,92467.0
2021-11-05 13:35:00,33.73,33.77,33.67,33.68,70375.0,32.1763,32.2145,32.1191,32.1286,70375.0
2021-11-05 13:40:00,33.68,33.69,33.61,33.63,84569.0,32.1286,32.1382,32.0618,32.0809,84569.0
2021-11-05 13:45:00,33.63,33.67,33.57,33.61,99582.0,32.0809,32.1191,32.0237,32.0618,99582.0
2021-11-05 13:50:00,33.61,33.62,33.54,33.61,100308.0,32.0618,32.0714,31.9951,32.0618,100308.0
2021-11-05 13:55:00,33.61,33.71,33.6,33.63,93334.0,32.0618,32.1572,32.0523,32.0809,93334.0
2021-11-05 14:00:00,33.63,33.7,33.59,33.69,134530.0,32.0809,32.1477,32.0428,32.1382,134530.0
2021-11-05 14:05:00,33.68,33.68,33.62,33.65,60784.0,32.1286,32.1286,32.0714,32.1,60784.0
2021-11-05 14:10:00,33.65,33.66,33.54,33.55,102613.0,32.1,32.1095,31.9951,32.0046,102613.0
2021-11-05 14:15:00,33.55,33.63,33.54,33.57,92642.0,32.0046,32.0809,31.9951,32.0237,92642.0
2021-11-05 14:20:00,33.57,33.58,33.51,33.52,80330.0,32.0237,32.0332,31.9664,31.976,80330.0
2021-11-05 14:25:00,33.53,33.57,33.47,33.49,89825.0,31.9855,32.0237,31.9283,31.9474,89825.0
2021-11-05 14:30:00,33.47,33.54,33.44,33.52,101746.0,31.9283,31.9951,31.8997,31.976,101746.0
2021-11-05 14:35:00,33.52,33.61,33.5,33.58,75719.0,31.976,32.0618,31.9569,32.0332,75719.0
2021-11-05 14:40:00,33.59,33.63,33.57,33.62,55477.0,32.0428,32.0809,32.0237,32.0714,55477.0
2021-11-05 14:45:00,33.62,33.68,33.61,33.65,79153.0,32.0714,32.1286,32.0618,32.1,79153.0
2021-11-05 14:50:00,33.65,33.69,33.62,33.67,66470.0,32.1,32.1382,32.0714,32.1191,66470.0
2021-11-05 14:55:00,33.66,33.7,33.64,33.68,75563.0,32.1095,32.1477,32.0905,32.1286,75563.0
2021-11-05 15:00:00,33.68,33.69,33.46,33.46,164040.0,32.1286,32.1382,31.9187,31.9187,164040.0
2021-11-05 15:05:00,33.46,33.55,33.45,33.53,90747.0,31.9187,32.0046,31.9092,31.9855,90747.0
2021-11-05 15:10:00,33.53,33.56,33.51,33.55,115255.0,31.9855,32.0141,31.9664,32.0046,115255.0
2021-11-05 15:15:00,33.54,33.56,33.48,33.48,160633.0,31.9951,32.0141,31.9378,31.9378,160633.0
2021-11-05 15:20:00,33.48,33.48,33.41,33.42,124838.0,31.9378,31.9378,31.8711,31.8806,124838.0
2021-11-05 15:25:00,33.43,33.44,33.32,33.33,159406.0,31.8901,31.8997,31.7852,31.7947,159406.0
2021-11-05 15:30:00,33.34,33.42,33.32,33.4,260235.0,31.8043,31.8806,31.7852,31.8615,260235.0
2021-11-05 15:35:00,33.4,33.41,33.26,33.27,307201.0,31.8615,31.8711,31.728,31.7375,307201.0
2021-11-05 15:40:00,33.27,33.36,33.2,33.34,475071.0,31.7375,31.8234,31.6707,31.8043,475071.0
2021-11-05 15:45:00,33.34,33.34,33.18,33.21,538893.0,31.8043,31.8043,31.6516,31.6803,538893.0
2021-11-05 15:50:00,33.22,33.37,33.21,33.37,403393.0,31.6898,31.8329,31.6803,31.8329,403393.0
2021-11-05 15:55:00,33.37,33.45,33.3,33.41,715669.0,31.8329,31.9092,31.7661,31.8711,715669.0
2021-11-08 09:30:00,33.92,34.34,33.87,34.32,866565.0,32.3576,32.7582,32.3099,32.7391,866565.0
2021-11-08 09:35:00,34.31,34.62,34.31,34.46,475077.0,32.7296,33.0253,32.7296,32.8727,475077.0
2021-11-08 09:40:00,34.46,34.52,34.33,34.37,300494.0,32.8727,32.9299,32.7487,32.7868,300494.0
2021-11-08 09:45:00,34.39,34.79,34.32,34.74,392688.0,32.8059,33.1875,32.7391,33.1398,392688.0
2021-11-08 09:50:00,34.73,34.88,34.72,34.81,274892.0,33.1302,33.2733,33.1207,33.2066,274892.0
2021-11-08 09:55:00,34.8,34.84,34.63,34.7,233841.0,33.197,33.2352,33.0349,33.1016,233841.0
2021-11-08 10:00:00,34.7,34.77,34.46,34.54,364524.0,33.1016,33.1684,32.8727,32.949,364524.0
2021-11-08 10:05:00,34.54,34.7,34.5,34.56,164950.0,32.949,33.1016,32.9108,32.9681,164950.0
2021-11-08 10:10:00,34.57,34.62,34.44,34.54,193789.0,32.9776,33.0253,32.8536,32.949,193789.0
2021-11-08 10:15:00,34.54,34.84,34.51,34.83,265936.0,32.949,33.2352,32.9204,33.2256,265936.0
2021-11-08 10:20:00,34.84,34.86,34.69,34.72,231156.0,33.2352,33.2543,33.0921,33.1207,231156.0
2021-11-08 10:25:00,34.72,34.85,34.69,34.77,222646.0,33.1207,33.2447,33.0921,33.1684,222646.0
2021-11-08 10:30:00,34.77,34.87,34.77,34.87,145379.0,33.1684,33.2638,33.1684,33.2638,145379.0
2021-11-08 10:35:00,34.87,35.08,34.86,35.04,564829.0,33.2638,33.4641,33.2543,33.426,564829.0
2021-11-08 10:40:00,35.04,35.08,34.8,34.87,160492.0,33.426,33.4641,33.197,33.2638,160492.0
2021-11-08 10:45:00,34.87,34.92,34.78,34.91,132065.0,33.2638,33.3115,33.1779,33.302,132065.0
2021-11-08 10:50:00,34.91,34.92,34.82,34.91,89243.0,33.302,33.3115,33.2161,33.302,89243.0
2021-11-08 10:55:00,34.91,34.91,34.79,34.84,100714.0,33.302,33.302,33.1875,33.2352,100714.0
2021-11-08 11:00:00,34.85,34.93,34.75,34.82,162062.0,33.2447,33.321,33.1493,33.2161,162062.0
2021-11-08 11:05:00,34.82,34.89,34.72,34.76,74061.0,33.2161,33.2829,33.1207,33.1589,74061.0
2021-11-08 11:10:00,34.76,34.87,34.76,34.78,105382.0,33.1589,33.2638,33.1589,33.1779,105382.0
2021-11-08 11:15:00,34.79,34.84,34.76,34.81,109196.0,33.1875,33.2352,33.1589,33.2066,109196.0
2021-11-08 11:20:00,34.81,34.81,34.72,34.73,99836.0,33.2066,33.2066,33.1207,33.1302,99836.0
2021-11-08 11:25:00,34.73,34.77,34.7,34.7,95577.0,33.1302,33.1684,33.1016,33.1016,95577.0
2021-11-08 11:30:00,34.7,34.77,34.7,34.73,96599.0,33.1016,33.1684,33.1016,33.1302,96599.0
2021-11-08 11:35:00,34.74,34.8,34.73,34.75,81921.0,33.1398,33.197,33.1302,33.1493,81921.0
2021-11-08 11:40:00,34.75,34.81,34.74,34.79,90199.0,33.1493,33.2066,33.1398,33.1875,90199.0
2021-11-08 11:45:00,34.8,34.8,34.73,34.73,106237.0,33.197,33.197,33.1302,33.1302,106237.0
2021-11-08 11:50:00,34.73,34.76,34.71,34.75,51236.0,33.1302,33.1589,33.1112,33.1493,51236.0
2021-11-08 11:55:00,34.75,34.75,34.65,34.66,172564.0,33.1493,33.1493,33.0539,33.0635,172564.0
2021-11-08 12:00:00,34.66,34.71,34.6,34.62,97320.0,33.0635,33.1112,33.0062,33.0253,97320.0
2021-11-08 12:05:00,34.62,34.68,34.62,34.67,102224.0,33.0253,33.0826,33.0253,33.073,102224.0
2021-11-08 12:10:00,34.66,34.67,34.57,34.57,69213.0,33.0635,33.073,32.9776,32.9776,69213.0
2021-11-08 12:15:00,34.58,34.62,34.54,34.55,70751.0,32.9872,33.0253,32.949,32.9585,70751.0
2021-11-08 12:20:00,34.56,34.63,34.54,34.63,58605.0,32.9681,33.0349,32.949,33.0349,58605.0
2021-11-08 12:25:00,34.62,34.71,34.62,34.66,125177.0,33.0253,33.1112,33.0253,33.0635,125177.0
2021-11-08 12:30:00,34.67,34.76,34.66,34.75,78286.0,33.073,33.1589,33.0635,33.1493,78286.0
2021-11-08 12:35:00,34.75,34.78,34.69,34.71,112423.0,33.1493,33.1779,33.0921,33.1112,112423.0
2021-11-08 12:40:00,34.71,34.74,34.65,34.71,47315.0,33.1112,33.1398,33.0539,33.1112,47315.0
2021-11-08 12:45:00,34.7,34.79,34.7,34.76,181830.0,33.1016,33.1875,33.1016,33.1589,181830.0
2021-11-08 12:50:00,34.77,34.77,34.63,34.64,95713.0,33.1684,33.1684,33.0349,33.0444,95713.0
2021-11-08 12:55:00,34.64,34.67,34.62,34.64,71387.0,33.0444,33.073,33.0253,33.0444,71387.0
2021-11-08 13:00:00,34.65,34.69,34.61,34.64,44443.0,33.0539,33.0921,33.0158,33.0444,44443.0
2021-11-08 13:05:00,34.64,34.65,34.6,34.61,49931.0,33.0444,33.0539,33.0062,33.0158,49931.0
2021-11-08 13:10:00,34.6,34.6,34.41,34.44,225923.0,33.0062,33.0062,32.825,32.8536,225923.0
2021-11-08 13:15:00,34.44,34.52,34.42,34.48,71741.0,32.8536,32.9299,32.8345,32.8918,71741.0
2021-11-08 13:20:00,34.49,34.51,34.46,34.5,61463.0,32.9013,32.9204,32.8727,32.9108,61463.0
2021-11-08 13:25:00,34.51,34.6,34.48,34.5,134544.0,32.9204,33.0062,32.8918,32.9108,134544.0
2021-11-08 13:30:00,34.49,34.55,34.38,34.38,119952.0,32.9013,32.9585,32.7964,32.7964,119952.0
2021-11-08 13:35:00,34.39,34.44,34.38,34.42,81721.0,32.8059,32.8536,32.7964,32.8345,81721.0
2021-11-08 13:40:00,34.42,34.43,34.36,34.37,57456.0,32.8345,32.8441,32.7773,32.7868,57456.0
2021-11-08 13:45:00,34.37,34.37,34.24,34.24,77182.0,32.7868,32.7868,32.6628,32.6628,77182.0
2021-11-08 13:50:00,34.24,34.35,34.21,34.33,148359.0,32.6628,32.7678,32.6342,32.7487,148359.0
2021-11-08 13:55:00,34.33,34.35,34.29,34.33,44619.0,32.7487,32.7678,32.7105,32.7487,44619.0
2021-11-08 14:00:00,34.34,34.42,34.33,34.41,59457.0,32.7582,32.8345,32.7487,32.825,59457.0
2021-11-08 14:05:00,34.41,34.42,34.33,34.35,50990.0,32.825,32.8345,32.7487,32.7678,50990.0
2021-11-08 14:10:00,34.35,34.36,34.22,34.23,72409.0,32.7678,32.7773,32.6437,32.6533,72409.0
2021-11-08 14:15:00,34.24,34.28,34.2,34.22,70335.0,32.6628,32.701,32.6247,32.6437,70335.0
2021-11-08 14:20:00,34.22,34.31,34.18,34.3,82579.0,32.6437,32.7296,32.6056,32.7201,82579.0
2021-11-08 14:25:00,34.3,34.36,34.27,34.33,52260.0,32.7201,32.7773,32.6914,32.7487,52260.0
2021-11-08 14:30:00,34.34,34.36,34.32,34.34,89640.0,32.7582,32.7773,32.7391,32.7582,89640.0
2021-11-08 14:35:00,34.34,34.34,34.28,34.29,76060.0,32.7582,32.7582,32.701,32.7105,76060.0
2021-11-08 14:40:00,34.29,34.29,34.22,34.28,102476.0,32.7105,32.7105,32.6437,32.701,102476.0
2021-11-08 14:45:00,34.27,34.3,34.21,34.23,95096.0,32.6914,32.7201,32.6342,32.6533,95096.0
2021-11-08 14:50:00,34.23,34.25,34.22,34.22,48605.0,32.6533,32.6724,32.6437,32.6437,48605.0
2021-11-08 14:55:00,34.23,34.31,34.22,34.3,59932.0,32.6533,32.7296,32.6437,32.7201,59932.0
2021-11-08 15:00:00,34.31,34.32,34.26,34.27,35851.0,32.7296,32.7391,32.6819,32.6914,35851.0
2021-11-08 15:05:00,34.28,34.3,34.19,34.21,52511.0,32.701,32.7201,32.6151,32.6342,52511.0
2021-11-08 15:10:00,34.21,34.22,34.14,34.2,95456.0,32.6342,32.6437,32.5674,32.6247,95456.0
2021-11-08 15:15:00,34.2,34.25,34.2,34.24,43545.0,32.6247,32.6724,32.6247,32.6628,43545.0
2021-11-08 15:20:00,34.24,34.28,34.18,34.18,91705.0,32.6628,32.701,32.6056,32.6056,91705.0
2021-11-08 15:25:00,34.19,34.23,34.13,34.23,99121.0,32.6151,32.6533,32.5579,32.6533,99121.0
2021-11-08 15:30:00,34.23,34.28,34.22,34.26,87700.0,32.6533,32.701,32.6437,32.6819,87700.0
2021-11-08 15:35:00,34.26,34.33,34.24,34.3,104400.0,32.6819,32.7487,32.6628,32.7201,104400.0
2021-11-08 15:40:00,34.3,34.3,34.22,34.22,81081.0,32.7201,32.7201,32.6437,32.6437,81081.0
2021-11-08 15:45:00,34.23,34.24,34.19,34.22,175666.0,32.6533,32.6628,32.6151,32.6437,175666.0
2021-11-08 15:50:00,34.22,34.27,34.21,34.25,234723.0,32.6437,32.6914,32.6342,32.6724,234723.0
2021-11-08 15:55:00,34.25,34.29,34.22,34.28,497003.0,32.6724,32.7105,32.6437,32.701,497003.0
2021-11-09 09:30:00,34.21,34.59,34.15,34.52,417182.0,32.6342,32.9967,32.577,32.9299,417182.0
2021-11-09 09:35:00,34.51,34.52,34.24,34.3,407438.0,32.9204,32.9299,32.6628,32.7201,407438.0
2021-11-09 09:40:00,34.3,34.31,33.97,33.98,283709.0,32.7201,32.7296,32.4053,32.4148,283709.0
2021-11-09 09:45:00,33.99,34.2,33.85,33.89,470858.0,32.4243,32.6247,32.2908,32.3289,470858.0
2021-11-09 09:50:00,33.9,34.05,33.77,33.78,147575.0,32.3385,32.4816,32.2145,32.224,147575.0
2021-11-09 09:55:00,33.78,33.86,33.63,33.73,190581.0,32.224,32.3003,32.0809,32.1763,190581.0
2021-11-09 10:00:00,33.74,33.87,33.52,33.53,194004.0,32.1858,32.3099,31.976,31.9855,194004.0
2021-11-09 10:05:00,33.53,33.59,33.44,33.5,190330.0,31.9855,32.0428,31.8997,31.9569,190330.0
2021-11-09 10:10:00,33.5,33.7,33.47,33.69,181520.0,31.9569,32.1477,31.9283,32.1382,181520.0
2021-11-09 10:15:00,33.69,33.75,33.6,33.69,244786.0,32.1382,32.1954,32.0523,32.1382,244786.0
2021-11-09 10:20:00,33.69,33.7,33.42,33.51,204797.0,32.1382,32.1477,31.8806,31.9664,204797.0
2021-11-09 10:25:00,33.51,33.65,33.49,33.57,117958.0,31.9664,32.1,31.9474,32.0237,117958.0
2021-11-09 10:30:00,33.57,33.67,33.55,33.59,97522.0,32.0237,32.1191,32.0046,32.0428,97522.0
2021-11-09 10:35:00,33.59,33.66,33.5,33.52,88439.0,32.0428,32.1095,31.9569,31.976,88439.0
2021-11-09 10:40:00,33.53,33.61,33.48,33.59,68255.0,31.9855,32.0618,31.9378,32.0428,68255.0
2021-11-09 10:45:00,33.59,33.59,33.45,33.45,136439.0,32.0428,32.0428,31.9092,31.9092,136439.0
2021-11-09 10:50:00,33.45,33.47,33.39,33.47,146135.0,31.9092,31.9283,31.852,31.9283,146135.0
2021-11-09 10:55:00,33.47,33.55,33.45,33.54,101766.0,31.9283,32.0046,31.9092,31.9951,101766.0
2021-11-09 11:00:00,33.54,33.57,33.46,33.51,129034.0,31.9951,32.0237,31.9187,31.9664,129034.0
2021-11-09 11:05:00,33.51,33.53,33.43,33.52,97441.0,31.9664,31.9855,31.8901,31.976,97441.0
2021-11-09 11:10:00,33.51,33.51,33.43,33.51,99547.0,31.9664,31.9664,31.8901,31.9664,99547.0
2021-11-09 11:15:00,33.51,33.61,33.49,33.57,156699.0,31.9664,32.0618,31.9474,32.0237,156699.0
2021-11-09 11:20:00,33.56,33.58,33.47,33.53,102132.0,32.0141,32.0332,31.9283,31.9855,102132.0
2021-11-09 11:25:00,33.53,33.59,33.52,33.57,70415.0,31.9855,32.0428,31.976,32.0237,70415.0
2021-11-09 11:30:00,33.56,33.6,33.45,33.47,104852.0,32.0141,32.0523,31.9092,31.9283,104852.0
2021-11-09 11:35:00,33.47,33.48,33.37,33.41,91214.0,31.9283,31.9378,31.8329,31.8711,91214.0
2021-11-09 11:40:00,33.42,33.48,33.38,33.47,105965.0,31.8806,31.9378,31.8424,31.9283,105965.0
2021-11-09 11:45:00,33.47,33.47,33.33,33.34,129370.0,31.9283,31.9283,31.7947,31.8043,129370.0
2021-11-09 11:50:00,33.34,33.35,33.18,33.18,169850.0,31.8043,31.8138,31.6516,31.6516,169850.0
2021-11-09 11:55:00,33.18,33.19,33.12,33.13,99198.0,31.6516,31.6612,31.5944,31.6039,99198.0
2021-11-09 12:00:00,33.12,33.12,32.96,32.98,264308.0,31.5944,31.5944,31.4418,31.4609,264308.0
2021-11-09 12:05:00,32.98,33.07,32.95,33.02,139056.0,31.4609,31.5467,31.4322,31.499,139056.0
2021-11-09 12:10:00,33.03,33.18,33.03,33.08,131001.0,31.5086,31.6516,31.5086,31.5563,131001.0
2021-11-09 12:15:00,33.09,33.27,33.08,33.23,188097.0,31.5658,31.7375,31.5563,31.6993,188097.0
2021-11-09 12:20:00,33.23,33.28,33.21,33.23,91516.0,31.6993,31.747,31.6803,31.6993,91516.0
2021-11-09 12:25:00,33.23,33.3,33.18,33.23,110087.0,31.6993,31.7661,31.6516,31.6993,110087.0
2021-11-09 12:30:00,33.23,33.32,33.23,33.31,85873.0,31.6993,31.7852,31.6993,31.7757,85873.0
2021-11-09 12:35:00,33.31,33.33,33.21,33.26,152626.0,31.7757,31.7947,31.6803,31.728,152626.0
2021-11-09 12:40:00,33.27,33.4,33.26,33.4,148126.0,31.7375,31.8615,31.728,31.8615,148126.0
2021-11-09 12:45:00,33.41,33.41,33.32,33.34,129475.0,31.8711,31.8711,31.7852,31.8043,129475.0
2021-11-09 12:50:00,33.34,33.41,33.33,33.34,61285.0,31.8043,31.8711,31.7947,31.8043,61285.0
2021-11-09 12:55:00,33.35,33.35,33.27,33.3,68287.0,31.8138,31.8138,31.7375,31.7661,68287.0
2021-11-09 13:00:00,33.3,33.38,33.29,33.36,78726.0,31.7661,31.8424,31.7566,31.8234,78726.0
2021-11-09 13:05:00,33.35,33.4,33.31,33.39,42695.0,31.8138,31.8615,31.7757,31.852,42695.0
2021-11-09 13:10:00,33.4,33.4,33.35,33.37,46950.0,31.8615,31.8615,31.8138,31.8329,46950.0
2021-11-09 13:15:00,33.37,33.37,33.29,33.33,66851.0,31.8329,31.8329,31.7566,31.7947,66851.0
2021-11-09 13:20:00,33.32,33.35,33.29,33.33,49188.0,31.7852,31.8138,31.7566,31.7947,49188.0
2021-11-09 13:25:00,33.33,33.38,33.29,33.31,170403.0,31.7947,31.8424,31.7566,31.7757,170403.0
2021-11-09 13:30:00,33.3,33.36,33.29,33.36,60687.0,31.7661,31.8234,31.7566,31.8234,60687.0
2021-11-09 13:35:00,33.36,33.37,33.34,33.37,49638.0,31.8234,31.8329,31.8043,31.8329,49638.0
2021-11-09 13:40:00,33.36,33.41,33.31,33.32,100057.0,31.8234,31.8711,31.7757,31.7852,100057.0
2021-11-09 13:45:00,33.33,33.34,33.3,33.34,39048.0,31.7947,31.8043,31.7661,31.8043,39048.0
2021-11-09 13:50:00,33.34,33.38,33.3,33.37,55020.0,31.8043,31.8424,31.7661,31.8329,55020.0
2021-11-09 13:55:00,33.37,33.38,33.29,33.32,51394.0,31.8329,31.8424,31.7566,31.7852,51394.0
2021-11-09 14:00:00,33.32,33.45,33.29,33.4,97859.0,31.7852,31.9092,31.7566,31.8615,97859.0
2021-11-09 14:05:00,33.41,33.44,33.4,33.43,42945.0,31.8711,31.8997,31.8615,31.8901,42945.0
2021-11-09 14:10:00,33.43,33.44,33.4,33.44,45084.0,31.8901,31.8997,31.8615,31.8997,45084.0
2021-11-09 14:15:00,33.44,33.53,33.43,33.52,120031.0,31.8997,31.9855,31.8901,31.976,120031.0
2021-11-09 14:20:00,33.51,33.51,33.48,33.48,51150.0,31.9664,31.9664,31.9378,31.9378,51150.0
2021-11-09 14:25:00,33.49,33.54,33.48,33.54,131881.0,31.9474,31.9951,31.9378,31.9951,131881.0
2021-11-09 14:30:00,33.54,33.61,33.53,33.59,76049.0,31.9951,32.0618,31.9855,32.0428,76049.0
2021-11-09 14:35:00,33.59,33.59,33.54,33.56,45177.0,32.0428,32.0428,31.9951,32.0141,45177.0
2021-11-09 14:40:00,33.57,33.64,33.55,33.63,90810.0,32.0237,32.0905,32.0046,32.0809,90810.0
2021-11-09 14:45:00,33.62,33.67,33.61,33.63,74470.0,32.0714,32.1191,32.0618,32.0809,74470.0
2021-11-09 14:50:00,33.63,33.66,33.62,33.66,51470.0,32.0809,32.1095,32.0714,32.1095,51470.0
2021-11-09 14:55:00,33.66,33.74,33.65,33.72,130452.0,32.1095,32.1858,32.1,32.1668,130452.0
2021-11-09 15:00:00,33.72,33.83,33.69,33.83,222379.0,32.1668,32.2717,32.1382,32.2717,222379.0
2021-11-09 15:05:00,33.82,33.88,33.8,33.83,102974.0,32.2622,32.3194,32.2431,32.2717,102974.0
2021-11-09 15:10:00,33.83,33.83,33.66,33.68,100049.0,32.2717,32.2717,32.1095,32.1286,100049.0
2021-11-09 15:15:00,33.68,33.74,33.64,33.65,107946.0,32.1286,32.1858,32.0905,32.1,107946.0
2021-11-09 15:20:00,33.66,33.75,33.65,33.74,64380.0,32.1095,32.1954,32.1,32.1858,64380.0
2021-11-09 15:25:00,33.74,33.76,33.7,33.76,159165.0,32.1858,32.2049,32.1477,32.2049,159165.0
2021-11-09 15:30:00,33.76,33.78,33.73,33.73,117205.0,32.2049,32.224,32.1763,32.1763,117205.0
2021-11-09 15:35:00,33.73,33.87,33.72,33.84,200306.0,32.1763,32.3099,32.1668,32.2812,200306.0
2021-11-09 15:40:00,33.84,33.86,33.79,33.84,135442.0,32.2812,32.3003,32.2335,32.2812,135442.0
2021-11-09 15:45:00,33.83,33.85,33.77,33.79,243328.0,32.2717,32.2908,32.2145,32.2335,243328.0
2021-11-09 15:50:00,33.79,33.82,33.76,33.77,279129.0,32.2335,32.2622,32.2049,32.2145,279129.0
2021-11-09 15:55:00,33.77,33.79,33.72,33.74,478791.0,32.2145,32.2335,32.1668,32.1858,478791.0
2021-11-10 09:30:00,33.55,33.6,33.3,33.55,255089.0,32.0046,32.0523,31.7661,32.0046,255089.0
2021-11-10 09:35:00,33.56,33.65,33.21,33.28,125218.0,32.0141,32.1,31.6803,31.747,125218.0
2021-11-10 09:40:00,33.28,33.33,33.11,33.29,180435.0,31.747,31.7947,31.5849,31.7566,180435.0
2021-11-10 09:45:00,33.28,33.43,33.25,33.32,175155.0,31.747,31.8901,31.7184,31.7852,175155.0
2021-11-10 09:50:00,33.32,33.37,33.21,33.35,84212.0,31.7852,31.8329,31.6803,31.8138,84212.0
2021-11-10 09:55:00,33.37,33.38,33.23,33.3,132976.0,31.8329,31.8424,31.6993,31.7661,132976.0
2021-11-10 10:00:00,33.3,33.31,33.09,33.22,250751.0,31.7661,31.7757,31.5658,31.6898,250751.0
2021-11-10 10:05:00,33.22,33.24,33.04,33.06,159669.0,31.6898,31.7089,31.5181,31.5372,159669.0
2021-11-10 10:10:00,33.07,33.11,32.89,32.97,419089.0,31.5467,31.5849,31.375,31.4513,419089.0
2021-11-10 10:15:00,32.96,33.07,32.94,33.02,133455.0,31.4418,31.5467,31.4227,31.499,133455.0
2021-11-10 10:20:00,33.02,33.08,32.9,32.92,187534.0,31.499,31.5563,31.3845,31.4036,187534.0
2021-11-10 10:25:00,32.94,32.98,32.9,32.97,124370.0,31.4227,31.4609,31.3845,31.4513,124370.0
2021-11-10 10:30:00,32.97,33.08,32.89,33.08,231167.0,31.4513,31.5563,31.375,31.5563,231167.0
2021-11-10 10:35:00,33.07,33.18,33.02,33.05,274846.0,31.5467,31.6516,31.499,31.5276,274846.0
2021-11-10 10:40:00,33.04,33.05,32.78,32.81,287321.0,31.5181,31.5276,31.2701,31.2987,287321.0
2021-11-10 10:45:00,32.79,32.89,32.7,32.7,198479.0,31.2796,31.375,31.1938,31.1938,198479.0
2021-11-10 10:50:00,32.7,32.75,32.6,32.61,296433.0,31.1938,31.2415,31.0984,31.1079,296433.0
2021-11-10 10:55:00,32.61,32.7,32.55,32.59,235903.0,31.1079,31.1938,31.0507,31.0888,235903.0
2021-11-10 11:00:00,32.59,32.69,32.58,32.63,303025.0,31.0888,31.1842,31.0793,31.127,303025.0
2021-11-10 11:05:00,32.62,32.64,32.52,32.56,151103.0,31.1174,31.1365,31.022,31.0602,151103.0
2021-11-10 11:10:00,32.56,32.65,32.53,32.64,87930.0,31.0602,31.1461,31.0316,31.1365,87930.0
2021-11-10 11:15:00,32.63,32.66,32.57,32.59,142605.0,31.127,31.1556,31.0697,31.0888,142605.0
2021-11-10 11:20:00,32.6,32.66,32.55,32.65,134855.0,31.0984,31.1556,31.0507,31.1461,134855.0
2021-11-10 11:25:00,32.66,32.74,32.62,32.7,151447.0,31.1556,31.2319,31.1174,31.1938,151447.0
2021-11-10 11:30:00,32.69,32.69,32.55,32.63,131208.0,31.1842,31.1842,31.0507,31.127,131208.0
2021-11-10 11:35:00,32.63,32.78,32.61,32.75,348695.0,31.127,31.2701,31.1079,31.2415,348695.0
2021-11-10 11:40:00,32.74,32.76,32.66,32.66,60798.0,31.2319,31.251,31.1556,31.1556,60798.0
2021-11-10 11:45:00,32.66,32.7,32.64,32.69,78341.0,31.1556,31.1938,31.1365,31.1842,78341.0
2021-11-10 11:50:00,32.7,32.76,32.68,32.72,166009.0,31.1938,31.251,31.1747,31.2128,166009.0
2021-11-10 11:55:00,32.72,32.75,32.67,32.72,65256.0,31.2128,31.2415,31.1651,31.2128,65256.0
2021-11-10 12:00:00,32.72,32.76,32.68,32.68,81106.0,31.2128,31.251,31.1747,31.1747,81106.0
2021-11-10 12:05:00,32.69,32.72,32.6,32.61,61974.0,31.1842,31.2128,31.0984,31.1079,61974.0
2021-11-10 12:10:00,32.62,32.62,32.54,32.57,97182.0,31.1174,31.1174,31.0411,31.0697,97182.0
2021-11-10 12:15:00,32.58,32.62,32.55,32.58,75861.0,31.0793,31.1174,31.0507,31.0793,75861.0
2021-11-10 12:20:00,32.58,32.58,32.49,32.54,238171.0,31.0793,31.0793,30.9934,31.0411,238171.0
2021-11-10 12:25:00,32.54,32.55,32.51,32.54,59499.0,31.0411,31.0507,31.0125,31.0411,59499.0
2021-11-10 12:30:00,32.54,32.59,32.52,32.59,70689.0,31.0411,31.0888,31.022,31.0888,70689.0
2021-11-10 12:35:00,32.59,32.63,32.54,32.55,84784.0,31.0888,31.127,31.0411,31.0507,84784.0
2021-11-10 12:40:00,32.55,32.58,32.52,32.53,66836.0,31.0507,31.0793,31.022,31.0316,66836.0
2021-11-10 12:45:00,32.54,32.55,32.41,32.42,137415.0,31.0411,31.0507,30.9171,30.9267,137415.0
2021-11-10 12:50:00,32.43,32.45,32.38,32.45,147865.0,30.9362,30.9553,30.8885,30.9553,147865.0
2021-11-10 12:55:00,32.45,32.5,32.42,32.45,80076.0,30.9553,31.003,30.9267,30.9553,80076.0
2021-11-10 13:00:00,32.44,32.5,32.41,32.43,182086.0,30.9457,31.003,30.9171,30.9362,182086.0
2021-11-10 13:05:00,32.43,32.48,32.39,32.45,85463.0,30.9362,30.9839,30.898,30.9553,85463.0
2021-11-10 13:10:00,32.45,32.54,32.42,32.43,103390.0,30.9553,31.0411,30.9267,30.9362,103390.0
2021-11-10 13:15:00,32.43,32.43,32.3,32.3,100588.0,30.9362,30.9362,30.8122,30.8122,100588.0
2021-11-10 13:20:00,32.3,32.32,32.17,32.18,217619.0,30.8122,30.8313,30.6882,30.6977,217619.0
2021-11-10 13:25:00,32.19,32.31,32.16,32.28,97370.0,30.7072,30.8217,30.6786,30.7931,97370.0
2021-11-10 13:30:00,32.29,32.34,32.27,32.29,129069.0,30.8026,30.8503,30.7836,30.8026,129069.0
2021-11-10 13:35:00,32.29,32.29,32.16,32.16,102474.0,30.8026,30.8026,30.6786,30.6786,102474.0
2021-11-10 13:40:00,32.16,32.16,32.03,32.05,192965.0,30.6786,30.6786,30.5546,30.5737,192965.0
2021-11-10 13:45:00,32.05,32.06,31.87,31.93,303613.0,30.5737,30.5832,30.402,30.4592,303613.0
2021-11-10 13:50:00,31.94,31.96,31.82,31.88,195889.0,30.4688,30.4878,30.3543,30.4115,195889.0
2021-11-10 13:55:00,31.88,31.9,31.76,31.85,233311.0,30.4115,30.4306,30.2971,30.3829,233311.0
2021-11-10 14:00:00,31.85,31.9,31.77,31.84,207173.0,30.3829,30.4306,30.3066,30.3734,207173.0
2021-11-10 14:05:00,31.84,31.95,31.81,31.95,256691.0,30.3734,30.4783,30.3448,30.4783,256691.0
2021-11-10 14:10:00,31.95,31.98,31.83,31.86,141910.0,30.4783,30.5069,30.3638,30.3924,141910.0
2021-11-10 14:15:00,31.86,31.98,31.82,31.94,171121.0,30.3924,30.5069,30.3543,30.4688,171121.0
2021-11-10 14:20:00,31.94,31.95,31.78,31.79,139439.0,30.4688,30.4783,30.3161,30.3257,139439.0
2021-11-10 14:25:00,31.79,31.81,31.67,31.68,171149.0,30.3257,30.3448,30.2112,30.2207,171149.0
2021-11-10 14:30:00,31.68,31.74,31.63,31.71,222220.0,30.2207,30.278,30.173,30.2494,222220.0
2021-11-10 14:35:00,31.71,31.83,31.67,31.81,296513.0,30.2494,30.3638,30.2112,30.3448,296513.0
2021-11-10 14:40:00,31.81,31.84,31.6,31.62,186486.0,30.3448,30.3734,30.1444,30.1635,186486.0
2021-11-10 14:45:00,31.61,31.93,31.59,31.91,260324.0,30.154,30.4592,30.1349,30.4401,260324.0
2021-11-10 14:50:00,31.91,31.95,31.79,31.81,133700.0,30.4401,30.4783,30.3257,30.3448,133700.0
2021-11-10 14:55:00,31.82,31.84,31.75,31.8,95127.0,30.3543,30.3734,30.2875,30.3352,95127.0
2021-11-10 15:00:00,31.8,31.83,31.75,31.78,110930.0,30.3352,30.3638,30.2875,30.3161,110930.0
2021-11-10 15:05:00,31.78,31.81,31.69,31.72,114407.0,30.3161,30.3448,30.2303,30.2589,114407.0
2021-11-10 15:10:00,31.71,31.84,31.71,31.84,92674.0,30.2494,30.3734,30.2494,30.3734,92674.0
2021-11-10 15:15:00,31.83,31.97,31.82,31.94,193332.0,30.3638,30.4974,30.3543,30.4688,193332.0
2021-11-10 15:20:00,31.94,32.0,31.92,31.94,192354.0,30.4688,30.526,30.4497,30.4688,192354.0
2021-11-10 15:25:00,31.95,32.05,31.94,32.02,143884.0,30.4783,30.5737,30.4688,30.5451,143884.0
2021-11-10 15:30:00,32.02,32.04,31.93,31.99,207685.0,30.5451,30.5642,30.4592,30.5165,207685.0
2021-11-10 15:35:00,31.99,32.02,31.97,32.01,197661.0,30.5165,30.5451,30.4974,30.5355,197661.0
2021-11-10 15:40:00,32.01,32.04,31.87,31.89,202483.0,30.5355,30.5642,30.402,30.4211,202483.0
2021-11-10 15:45:00,31.89,31.89,31.75,31.76,396287.0,30.4211,30.4211,30.2875,30.2971,396287.0
2021-11-10 15:50:00,31.77,31.96,31.76,31.92,398450.0,30.3066,30.4878,30.2971,30.4497,398450.0
2021-11-10 15:55:00,31.92,31.92,31.81,31.82,682646.0,30.4497,30.4497,30.3448,30.3543,682646.0
2021-11-11 09:30:00,32.05,32.3,32.0,32.05,514368.0,30.5737,30.8122,30.526,30.5737,514368.0
2021-11-11 09:35:00,32.04,32.16,32.01,32.12,140342.0,30.5642,30.6786,30.5355,30.6405,140342.0
2021-11-11 09:40:00,32.11,32.23,32.06,32.22,238383.0,30.6309,30.7454,30.5832,30.7359,238383.0
2021-11-11 09:45:00,32.22,32.28,32.08,32.09,112900.0,30.7359,30.7931,30.6023,30.6119,112900.0
2021-11-11 09:50:00,32.1,32.18,32.02,32.15,172069.0,30.6214,30.6977,30.5451,30.6691,172069.0
2021-11-11 09:55:00,32.15,32.15,32.04,32.08,109868.0,30.6691,30.6691,30.5642,30.6023,109868.0
2021-11-11 10:00:00,32.09,32.21,32.04,32.18,215190.0,30.6119,30.7263,30.5642,30.6977,215190.0
2021-11-11 10:05:00,32.19,32.22,32.08,32.08,92520.0,30.7072,30.7359,30.6023,30.6023,92520.0
2021-11-11 10:10:00,32.1,32.35,32.1,32.35,114586.0,30.6214,30.8599,30.6214,30.8599,114586.0
2021-11-11 10:15:00,32.36,32.37,32.16,32.18,77481.0,30.8694,30.879,30.6786,30.6977,77481.0
2021-11-11 10:20:00,32.18,32.19,32.03,32.13,209009.0,30.6977,30.7072,30.5546,30.65,209009.0
2021-11-11 10:25:00,32.14,32.16,31.91,31.93,109891.0,30.6595,30.6786,30.4401,30.4592,109891.0
2021-11-11 10:30:00,31.93,31.95,31.79,31.85,174419.0,30.4592,30.4783,30.3257,30.3829,174419.0
2021-11-11 10:35:00,31.85,32.18,31.82,32.11,180630.0,30.3829,30.6977,30.3543,30.6309,180630.0
2021-11-11 10:40:00,32.12,32.13,31.98,31.99,109002.0,30.6405,30.65,30.5069,30.5165,109002.0
2021-11-11 10:45:00,32.0,32.19,32.0,32.13,95915.0,30.526,30.7072,30.526,30.65,95915.0
2021-11-11 10:50:00,32.13,32.26,32.09,32.25,98645.0,30.65,30.774,30.6119,30.7645,98645.0
2021-11-11 10:55:00,32.25,32.32,32.21,32.31,118893.0,30.7645,30.8313,30.7263,30.8217,118893.0
2021-11-11 11:00:00,32.31,32.39,32.25,32.34,130643.0,30.8217,30.898,30.7645,30.8503,130643.0
2021-11-11 11:05:00,32.34,32.42,32.32,32.41,80510.0,30.8503,30.9267,30.8313,30.9171,80510.0
2021-11-11 11:10:00,32.41,32.52,32.41,32.49,244745.0,30.9171,31.022,30.9171,30.9934,244745.0
2021-11-11 11:15:00,32.49,32.52,32.4,32.5,257240.0,30.9934,31.022,30.9076,31.003,257240.0
2021-11-11 11:20:00,32.5,32.61,32.49,32.49,152516.0,31.003,31.1079,30.9934,30.9934,152516.0
2021-11-11 11:25:00,32.49,32.52,32.31,32.33,94183.0,30.9934,31.022,30.8217,30.8408,94183.0
2021-11-11 11:30:00,32.33,32.49,32.3,32.49,233407.0,30.8408,30.9934,30.8122,30.9934,233407.0
2021-11-11 11:35:00,32.5,32.54,32.4,32.43,71364.0,31.003,31.0411,30.9076,30.9362,71364.0
2021-11-11 11:40:00,32.44,32.44,32.32,32.37,76183.0,30.9457,30.9457,30.8313,30.879,76183.0
2021-11-11 11:45:00,32.37,32.46,32.36,32.41,138771.0,30.879,30.9648,30.8694,30.9171,138771.0
2021-11-11 11:50:00,32.41,32.48,32.4,32.41,94435.0,30.9171,30.9839,30.9076,30.9171,94435.0
2021-11-11 11:55:00,32.41,32.42,32.27,32.28,168820.0,30.9171,30.9267,30.7836,30.7931,168820.0
2021-11-11 12:00:00,32.28,32.36,32.27,32.33,91109.0,30.7931,30.8694,30.7836,30.8408,91109.0
2021-11-11 12:05:00,32.32,32.34,32.29,32.31,46641.0,30.8313,30.8503,30.8026,30.8217,46641.0
2021-11-11 12:10:00,32.3,32.31,32.23,32.26,61246.0,30.8122,30.8217,30.7454,30.774,61246.0
2021-11-11 12:15:00,32.26,32.33,32.22,32.25,99329.0,30.774,30.8408,30.7359,30.7645,99329.0
2021-11-11 12:20:00,32.26,32.37,32.25,32.34,75202.0,30.774,30.879,30.7645,30.8503,75202.0
2021-11-11 12:25:00,32.35,32.44,32.33,32.43,101178.0,30.8599,30.9457,30.8408,30.9362,101178.0
2021-11-11 12:30:00,32.42,32.44,32.29,32.32,62294.0,30.9267,30.9457,30.8026,30.8313,62294.0
2021-11-11 12:35:00,32.33,32.37,32.29,32.36,49867.0,30.8408,30.879,30.8026,30.8694,49867.0
2021-11-11 12:40:00,32.36,32.4,32.32,32.37,75216.0,30.8694,30.9076,30.8313,30.879,75216.0
2021-11-11 12:45:00,32.37,32.38,32.32,32.37,27624.0,30.879,30.8885,30.8313,30.879,27624.0
2021-11-11 12:50:00,32.37,32.38,32.32,32.33,47435.0,30.879,30.8885,30.8313,30.8408,47435.0
2021-11-11 12:55:00,32.34,32.37,32.32,32.33,43341.0,30.8503,30.879,30.8313,30.8408,43341.0
2021-11-11 13:00:00,32.32,32.34,32.28,32.29,63067.0,30.8313,30.8503,30.7931,30.8026,63067.0
2021-11-11 13:05:00,32.3,32.31,32.2,32.21,105640.0,30.8122,30.8217,30.7168,30.7263,105640.0
2021-11-11 13:10:00,32.2,32.37,32.2,32.3,79398.0,30.7168,30.879,30.7168,30.8122,79398.0
2021-11-11 13:15:00,32.3,32.36,32.29,32.29,52991.0,30.8122,30.8694,30.8026,30.8026,52991.0
2021-11-11 13:20:00,32.3,32.32,32.25,32.25,43694.0,30.8122,30.8313,30.7645,30.7645,43694.0
2021-11-11 13:25:00,32.25,32.31,32.22,32.28,82385.0,30.7645,30.8217,30.7359,30.7931,82385.0
2021-11-11 13:30:00,32.28,32.31,32.27,32.28,35835.0,30.7931,30.8217,30.7836,30.7931,35835.0
2021-11-11 13:35:00,32.28,32.32,32.27,32.32,77658.0,30.7931,30.8313,30.7836,30.8313,77658.0
2021-11-11 13:40:00,32.32,32.33,32.25,32.27,66320.0,30.8313,30.8408,30.7645,30.7836,66320.0
2021-11-11 13:45:00,32.27,32.3,32.25,32.25,88398.0,30.7836,30.8122,30.7645,30.7645,88398.0
2021-11-11 13:50:00,32.25,32.26,32.2,32.21,48222.0,30.7645,30.774,30.7168,30.7263,48222.0
2021-11-11 13:55:00,32.21,32.29,32.19,32.28,98307.0,30.7263,30.8026,30.7072,30.7931,98307.0
2021-11-11 14:00:00,32.28,32.28,32.19,32.2,57835.0,30.7931,30.7931,30.7072,30.7168,57835.0
2021-11-11 14:05:00,32.2,32.2,32.12,32.2,79289.0,30.7168,30.7168,30.6405,30.7168,79289.0
2021-11-11 14:10:00,32.2,32.2,32.12,32.13,49640.0,30.7168,30.7168,30.6405,30.65,49640.0
2021-11-11 14:15:00,32.13,32.16,32.09,32.11,57010.0,30.65,30.6786,30.6119,30.6309,57010.0
2021-11-11 14:20:00,32.12,32.2,32.1,32.13,59343.0,30.6405,30.7168,30.6214,30.65,59343.0
2021-11-11 14:25:00,32.13,32.16,32.09,32.15,52105.0,30.65,30.6786,30.6119,30.6691,52105.0
2021-11-11 14:30:00,32.15,32.17,32.09,32.13,47268.0,30.6691,30.6882,30.6119,30.65,47268.0
2021-11-11 14:35:00,32.13,32.14,32.1,32.12,38868.0,30.65,30.6595,30.6214,30.6405,38868.0
2021-11-11 14:40:00,32.12,32.15,32.12,32.15,36489.0,30.6405,30.6691,30.6405,30.6691,36489.0
2021-11-11 14:45:00,32.14,32.14,32.09,32.1,35108.0,30.6595,30.6595,30.6119,30.6214,35108.0
2021-11-11 14:50:00,32.11,32.11,32.04,32.05,78192.0,30.6309,30.6309,30.5642,30.5737,78192.0
2021-11-11 14:55:00,32.05,32.09,32.03,32.09,68208.0,30.5737,30.6119,30.5546,30.6119,68208.0
2021-11-11 15:00:00,32.09,32.21,32.08,32.2,80431.0,30.6119,30.7263,30.6023,30.7168,80431.0
2021-11-11 15:05:00,32.2,32.22,32.16,32.16,61503.0,30.7168,30.7359,30.6786,30.6786,61503.0
2021-11-11 15:10:00,32.16,32.17,32.09,32.13,50244.0,30.6786,30.6882,30.6119,30.65,50244.0
2021-11-11 15:15:00,32.13,32.17,32.12,32.17,54678.0,30.65,30.6882,30.6405,30.6882,54678.0
2021-11-11 15:20:00,32.16,32.18,32.13,32.13,51343.0,30.6786,30.6977,30.65,30.65,51343.0
2021-11-11 15:25:00,32.13,32.19,32.13,32.16,43555.0,30.65,30.7072,30.65,30.6786,43555.0
2021-11-11 15:30:00,32.16,32.17,32.09,32.16,99668.0,30.6786,30.6882,30.6119,30.6786,99668.0
2021-11-11 15:35:00,32.16,32.17,32.07,32.09,87970.0,30.6786,30.6882,30.5928,30.6119,87970.0
2021-11-11 15:40:00,32.1,32.14,32.08,32.11,88577.0,30.6214,30.6595,30.6023,30.6309,88577.0
2021-11-11 15:45:00,32.11,32.15,32.05,32.07,250097.0,30.6309,30.6691,30.5737,30.5928,250097.0
2021-11-11 15:50:00,32.07,32.12,32.04,32.11,265964.0,30.5928,30.6405,30.5642,30.6309,265964.0
2021-11-11 15:55:00,32.11,32.12,32.05,32.11,444240.0,30.6309,30.6405,30.5737,30.6309,444240.0
2021-11-12 09:30:00,31.56,31.97,31.43,31.93,697394.0,30.1063,30.4974,29.9823,30.4592,697394.0
2021-11-12 09:35:00,31.93,32.02,31.77,31.9,129215.0,30.4592,30.5451,30.3066,30.4306,129215.0
2021-11-12 09:40:00,31.9,31.96,31.81,31.92,229978.0,30.4306,30.4878,30.3448,30.4497,229978.0
2021-11-12 09:45:00,31.93,32.24,31.87,32.16,203040.0,30.4592,30.7549,30.402,30.6786,203040.0
2021-11-12 09:50:00,32.18,32.24,32.06,32.24,136098.0,30.6977,30.7549,30.5832,30.7549,136098.0
2021-11-12 09:55:00,32.22,32.23,32.07,32.16,110990.0,30.7359,30.7454,30.5928,30.6786,110990.0
2021-11-12 10:00:00,32.17,32.19,32.02,32.06,94697.0,30.6882,30.7072,30.5451,30.5832,94697.0
2021-11-12 10:05:00,32.06,32.26,32.01,32.25,145964.0,30.5832,30.774,30.5355,30.7645,145964.0
2021-11-12 10:10:00,32.24,32.27,32.12,32.19,114011.0,30.7549,30.7836,30.6405,30.7072,114011.0
2021-11-12 10:15:00,32.21,32.28,32.16,32.17,93737.0,30.7263,30.7931,30.6786,30.6882,93737.0
2021-11-12 10:20:00,32.18,32.2,32.1,32.15,149422.0,30.6977,30.7168,30.6214,30.6691,149422.0
2021-11-12 10:25:00,32.15,32.18,32.07,32.1,51868.0,30.6691,30.6977,30.5928,30.6214,51868.0
2021-11-12 10:30:00,32.09,32.1,32.03,32.05,58098.0,30.6119,30.6214,30.5546,30.5737,58098.0
2021-11-12 10:35:00,32.05,32.07,31.89,31.93,259853.0,30.5737,30.5928,30.4211,30.4592,259853.0
2021-11-12 10:40:00,31.93,31.94,31.85,31.89,96667.0,30.4592,30.4688,30.3829,30.4211,96667.0
2021-11-12 10:45:00,31.88,31.98,31.87,31.98,76721.0,30.4115,30.5069,30.402,30.5069,76721.0
2021-11-12 10:50:00,31.99,32.04,31.9,31.93,112346.0,30.5165,30.5642,30.4306,30.4592,112346.0
2021-11-12 10:55:00,31.94,31.95,31.84,31.91,83398.0,30.4688,30.4783,30.3734,30.4401,83398.0
2021-11-12 11:00:00,31.91,31.99,31.91,31.99,91088.0,30.4401,30.5165,30.4401,30.5165,91088.0
2021-11-12 11:05:00,31.99,32.0,31.79,31.8,170663.0,30.5165,30.526,30.3257,30.3352,170663.0
2021-11-12 11:10:00,31.79,31.9,31.73,31.88,172099.0,30.3257,30.4306,30.2684,30.4115,172099.0
2021-11-12 11:15:00,31.88,31.93,31.85,31.92,82324.0,30.4115,30.4592,30.3829,30.4497,82324.0
2021-11-12 11:20:00,31.92,31.92,31.86,31.88,50906.0,30.4497,30.4497,30.3924,30.4115,50906.0
2021-11-12 11:25:00,31.87,31.89,31.84,31.84,66640.0,30.402,30.4211,30.3734,30.3734,66640.0
2021-11-12 11:30:00,31.84,31.92,31.82,31.92,54527.0,30.3734,30.4497,30.3543,30.4497,54527.0
2021-11-12 11:35:00,31.91,32.06,31.9,32.04,246089.0,30.4401,30.5832,30.4306,30.5642,246089.0
2021-11-12 11:40:00,32.04,32.1,32.03,32.09,96306.0,30.5642,30.6214,30.5546,30.6119,96306.0
2021-11-12 11:45:00,32.09,32.15,32.03,32.04,158413.0,30.6119,30.6691,30.5546,30.5642,158413.0
2021-11-12 11:50:00,32.03,32.06,31.99,32.0,78557.0,30.5546,30.5832,30.5165,30.526,78557.0
2021-11-12 11:55:00,32.0,32.0,31.96,31.98,78866.0,30.526,30.526,30.4878,30.5069,78866.0
2021-11-12 12:00:00,31.97,32.06,31.97,31.99,73744.0,30.4974,30.5832,30.4974,30.5165,73744.0
2021-11-12 12:05:00,31.99,31.99,31.9,31.91,61309.0,30.5165,30.5165,30.4306,30.4401,61309.0
2021-11-12 12:10:00,31.92,31.98,31.92,31.96,30882.0,30.4497,30.5069,30.4497,30.4878,30882.0
2021-11-12 12:15:00,31.96,32.0,31.94,31.98,43633.0,30.4878,30.526,30.4688,30.5069,43633.0
2021-11-12 12:20:00,31.99,32.01,31.92,31.93,35254.0,30.5165,30.5355,30.4497,30.4592,35254.0
2021-11-12 12:25:00,31.93,31.98,31.9,31.96,35649.0,30.4592,30.5069,30.4306,30.4878,35649.0
2021-11-12 12:30:00,31.95,31.95,31.88,31.9,58951.0,30.4783,30.4783,30.4115,30.4306,58951.0
2021-11-12 12:35:00,31.9,31.93,31.89,31.9,39097.0,30.4306,30.4592,30.4211,30.4306,39097.0
2021-11-12 12:40:00,31.89,31.91,31.85,31.86,44761.0,30.4211,30.4401,30.3829,30.3924,44761.0
2021-11-12 12:45:00,31.85,31.87,31.82,31.83,48913.0,30.3829,30.402,30.3543,30.3638,48913.0
2021-11-12 12:50:00,31.84,31.88,31.82,31.86,64346.0,30.3734,30.4115,30.3543,30.3924,64346.0
2021-11-12 12:55:00,31.86,31.91,31.85,31.89,34612.0,30.3924,30.4401,30.3829,30.4211,34612.0
2021-11-12 13:00:00,31.88,31.89,31.81,31.87,40967.0,30.4115,30.4211,30.3448,30.402,40967.0
2021-11-12 13:05:00,31.87,31.94,31.87,31.91,37678.0,30.402,30.4688,30.402,30.4401,37678.0
2021-11-12 13:10:00,31.91,31.95,31.88,31.93,28948.0,30.4401,30.4783,30.4115,30.4592,28948.0
2021-11-12 13:15:00,31.93,31.96,31.92,31.94,24973.0,30.4592,30.4878,30.4497,30.4688,24973.0
2021-11-12 13:20:00,31.93,31.97,31.9,31.95,56448.0,30.4592,30.4974,30.4306,30.4783,56448.0
2021-11-12 13:25:00,31.94,31.96,31.89,31.91,29182.0,30.4688,30.4878,30.4211,30.4401,29182.0
2021-11-12 13:30:00,31.91,31.92,31.83,31.83,52996.0,30.4401,30.4497,30.3638,30.3638,52996.0
2021-11-12 13:35:00,31.84,31.86,31.83,31.85,32002.0,30.3734,30.3924,30.3638,30.3829,32002.0
2021-11-12 13:40:00,31.84,31.84,31.75,31.76,64719.0,30.3734,30.3734,30.2875,30.2971,64719.0
2021-11-12 13:45:00,31.75,31.77,31.73,31.75,34876.0,30.2875,30.3066,30.2684,30.2875,34876.0
2021-11-12 13:50:00,31.74,31.79,31.74,31.78,36185.0,30.278,30.3257,30.278,30.3161,36185.0
2021-11-12 13:55:00,31.79,31.81,31.77,31.8,37534.0,30.3257,30.3448,30.3066,30.3352,37534.0
2021-11-12 14:00:00,31.8,31.85,31.79,31.8,53699.0,30.3352,30.3829,30.3257,30.3352,53699.0
2021-11-12 14:05:00,31.8,31.81,31.77,31.78,49042.0,30.3352,30.3448,30.3066,30.3161,49042.0
2021-11-12 14:10:00,31.78,31.85,31.77,31.84,35097.0,30.3161,30.3829,30.3066,30.3734,35097.0
2021-11-12 14:15:00,31.84,31.9,31.82,31.84,40874.0,30.3734,30.4306,30.3543,30.3734,40874.0
2021-11-12 14:20:00,31.85,31.95,31.82,31.94,43438.0,30.3829,30.4783,30.3543,30.4688,43438.0
2021-11-12 14:25:00,31.95,31.95,31.87,31.88,57316.0,30.4783,30.4783,30.402,30.4115,57316.0
2021-11-12 14:30:00,31.89,31.89,31.83,31.85,29686.0,30.4211,30.4211,30.3638,30.3829,29686.0
2021-11-12 14:35:00,31.85,31.89,31.82,31.87,37863.0,30.3829,30.4211,30.3543,30.402,37863.0
2021-11-12 14:40:00,31.86,31.88,31.85,31.85,23700.0,30.3924,30.4115,30.3829,30.3829,23700.0
2021-11-12 14:45:00,31.86,31.87,31.83,31.87,48359.0,30.3924,30.402,30.3638,30.402,48359.0
2021-11-12 14:50:00,31.87,31.87,31.82,31.84,31659.0,30.402,30.402,30.3543,30.3734,31659.0
2021-11-12 14:55:00,31.84,31.87,31.82,31.84,36810.0,30.3734,30.402,30.3543,30.3734,36810.0
2021-11-12 15:00:00,31.84,31.88,31.83,31.87,30082.0,30.3734,30.4115,30.3638,30.402,30082.0
2021-11-12 15:05:00,31.87,31.89,31.84,31.89,39508.0,30.402,30.4211,30.3734,30.4211,39508.0
2021-11-12 15:10:00,31.89,31.91,31.87,31.91,51157.0,30.4211,30.4401,30.402,30.4401,51157.0
2021-11-12 15:15:00,31.9,31.93,31.89,31.92,76975.0,30.4306,30.4592,30.4211,30.4497,76975.0
2021-11-12 15:20:00,31.92,31.94,31.85,31.88,67877.0,30.4497,30.4688,30.3829,30.4115,67877.0
2021-11-12 15:25:00,31.88,31.97,31.86,31.97,80436.0,30.4115,30.4974,30.3924,30.4974,80436.0
2021-11-12 15:30:00,31.96,32.0,31.93,32.0,133848.0,30.4878,30.526,30.4592,30.526,133848.0
2021-11-12 15:35:00,32.0,32.0,31.92,31.96,148063.0,30.526,30.526,30.4497,30.4878,148063.0
2021-11-12 15:40:00,31.97,31.98,31.92,31.97,157658.0,30.4974,30.5069,30.4497,30.4974,157658.0
2021-11-12 15:45:00,31.98,31.99,31.9,31.92,274110.0,30.5069,30.5165,30.4306,30.4497,274110.0
2021-11-12 15:50:00,31.92,31.99,31.92,31.98,210332.0,30.4497,30.5165,30.4497,30.5069,210332.0
2021-11-12 15:55:00,31.98,32.09,31.97,32.08,498903.0,30.5069,30.6119,30.4974,30.6023,498903.0
2021-11-15 09:30:00,31.62,31.85,31.53,31.54,497295.0,30.1635,30.3829,30.0776,30.0872,497295.0
2021-11-15 09:35:00,31.55,31.64,31.45,31.46,208887.0,30.0967,30.1826,30.0013,30.0109,208887.0
2021-11-15 09:40:00,31.45,31.52,31.27,31.33,341600.0,30.0013,30.0681,29.8296,29.8869,341600.0
2021-11-15 09:45:00,31.35,31.42,31.17,31.26,225817.0,29.9059,29.9727,29.7342,29.8201,225817.0
2021-11-15 09:50:00,31.25,31.56,31.25,31.55,183069.0,29.8105,30.1063,29.8105,30.0967,183069.0
2021-11-15 09:55:00,31.55,31.65,31.53,31.61,138736.0,30.0967,30.1921,30.0776,30.154,138736.0
2021-11-15 10:00:00,31.59,31.62,31.46,31.52,111155.0,30.1349,30.1635,30.0109,30.0681,111155.0
2021-11-15 10:05:00,31.51,31.67,31.45,31.63,159868.0,30.0586,30.2112,30.0013,30.173,159868.0
2021-11-15 10:10:00,31.63,31.7,31.54,31.65,108879.0,30.173,30.2398,30.0872,30.1921,108879.0
2021-11-15 10:15:00,31.65,31.81,31.64,31.81,125006.0,30.1921,30.3448,30.1826,30.3448,125006.0
2021-11-15 10:20:00,31.8,31.86,31.69,31.74,102455.0,30.3352,30.3924,30.2303,30.278,102455.0
2021-11-15 10:25:00,31.74,31.76,31.67,31.69,82158.0,30.278,30.2971,30.2112,30.2303,82158.0
2021-11-15 10:30:00,31.68,31.68,31.58,31.65,114882.0,30.2207,30.2207,30.1253,30.1921,114882.0
2021-11-15 10:35:00,31.66,31.71,31.6,31.7,72784.0,30.2017,30.2494,30.1444,30.2398,72784.0
2021-11-15 10:40:00,31.69,31.85,31.67,31.84,97884.0,30.2303,30.3829,30.2112,30.3734,97884.0
2021-11-15 10:45:00,31.84,31.88,31.78,31.78,91346.0,30.3734,30.4115,30.3161,30.3161,91346.0
2021-11-15 10:50:00,31.79,31.88,31.77,31.82,79300.0,30.3257,30.4115,30.3066,30.3543,79300.0
2021-11-15 10:55:00,31.82,31.83,31.75,31.77,50729.0,30.3543,30.3638,30.2875,30.3066,50729.0
2021-11-15 11:00:00,31.77,31.89,31.76,31.87,79321.0,30.3066,30.4211,30.2971,30.402,79321.0
2021-11-15 11:05:00,31.88,31.9,31.85,31.87,42516.0,30.4115,30.4306,30.3829,30.402,42516.0
2021-11-15 11:10:00,31.87,31.9,31.84,31.85,51260.0,30.402,30.4306,30.3734,30.3829,51260.0
2021-11-15 11:15:00,31.84,31.89,31.81,31.87,80064.0,30.3734,30.4211,30.3448,30.402,80064.0
2021-11-15 11:20:00,31.88,31.94,31.88,31.89,72935.0,30.4115,30.4688,30.4115,30.4211,72935.0
2021-11-15 11:25:00,31.89,31.98,31.87,31.96,86598.0,30.4211,30.5069,30.402,30.4878,86598.0
2021-11-15 11:30:00,31.96,31.99,31.87,31.93,67770.0,30.4878,30.5165,30.402,30.4592,67770.0
2021-11-15 11:35:00,31.93,31.97,31.92,31.93,54977.0,30.4592,30.4974,30.4497,30.4592,54977.0
2021-11-15 11:40:00,31.93,31.93,31.8,31.8,88421.0,30.4592,30.4592,30.3352,30.3352,88421.0
2021-11-15 11:45:00,31.8,31.94,31.79,31.9,76396.0,30.3352,30.4688,30.3257,30.4306,76396.0
2021-11-15 11:50:00,31.91,31.92,31.84,31.84,32676.0,30.4401,30.4497,30.3734,30.3734,32676.0
2021-11-15 11:55:00,31.85,31.88,31.79,31.82,61778.0,30.3829,30.4115,30.3257,30.3543,61778.0
2021-11-15 12:00:00,31.81,31.81,31.65,31.65,243116.0,30.3448,30.3448,30.1921,30.1921,243116.0
2021-11-15 12:05:00,31.64,31.65,31.57,31.63,152233.0,30.1826,30.1921,30.1158,30.173,152233.0
2021-11-15 12:10:00,31.61,31.63,31.55,31.62,93844.0,30.154,30.173,30.0967,30.1635,93844.0
2021-11-15 12:15:00,31.61,31.73,31.6,31.73,195813.0,30.154,30.2684,30.1444,30.2684,195813.0
2021-11-15 12:20:00,31.74,31.77,31.7,31.76,68682.0,30.278,30.3066,30.2398,30.2971,68682.0
2021-11-15 12:25:00,31.76,31.81,31.75,31.81,52252.0,30.2971,30.3448,30.2875,30.3448,52252.0
2021-11-15 12:30:00,31.81,31.86,31.8,31.84,77674.0,30.3448,30.3924,30.3352,30.3734,77674.0
2021-11-15 12:35:00,31.83,31.9,31.81,31.88,78530.0,30.3638,30.4306,30.3448,30.4115,78530.0
2021-11-15 12:40:00,31.88,31.94,31.87,31.93,69290.0,30.4115,30.4688,30.402,30.4592,69290.0
2021-11-15 12:45:00,31.94,31.96,31.9,31.92,70643.0,30.4688,30.4878,30.4306,30.4497,70643.0
2021-11-15 12:50:00,31.92,32.03,31.91,32.02,118266.0,30.4497,30.5546,30.4401,30.5451,118266.0
2021-11-15 12:55:00,32.02,32.08,32.02,32.04,72197.0,30.5451,30.6023,30.5451,30.5642,72197.0
2021-11-15 13:00:00,32.04,32.12,32.03,32.12,77358.0,30.5642,30.6405,30.5546,30.6405,77358.0
2021-11-15 13:05:00,32.11,32.12,32.08,32.11,62516.0,30.6309,30.6405,30.6023,30.6309,62516.0
2021-11-15 13:10:00,32.11,32.13,32.04,32.07,165994.0,30.6309,30.65,30.5642,30.5928,165994.0
2021-11-15 13:15:00,32.07,32.15,32.06,32.15,41542.0,30.5928,30.6691,30.5832,30.6691,41542.0
2021-11-15 13:20:00,32.16,32.2,32.12,32.13,155486.0,30.6786,30.7168,30.6405,30.65,155486.0
2021-11-15 13:25:00,32.13,32.16,32.12,32.15,25719.0,30.65,30.6786,30.6405,30.6691,25719.0
2021-11-15 13:30:00,32.16,32.28,32.16,32.22,104829.0,30.6786,30.7931,30.6786,30.7359,104829.0
2021-11-15 13:35:00,32.22,32.28,32.18,32.28,45924.0,30.7359,30.7931,30.6977,30.7931,45924.0
2021-11-15 13:40:00,32.28,32.28,32.24,32.25,55641.0,30.7931,30.7931,30.7549,30.7645,55641.0
2021-11-15 13:45:00,32.25,32.32,32.24,32.27,48240.0,30.7645,30.8313,30.7549,30.7836,48240.0
2021-11-15 13:50:00,32.27,32.29,32.22,32.26,39673.0,30.7836,30.8026,30.7359,30.774,39673.0
2021-11-15 13:55:00,32.26,32.26,32.23,32.25,33438.0,30.774,30.774,30.7454,30.7645,33438.0
2021-11-15 14:00:00,32.25,32.28,32.18,32.22,62848.0,30.7645,30.7931,30.6977,30.7359,62848.0
2021-11-15 14:05:00,32.21,32.27,32.18,32.27,53038.0,30.7263,30.7836,30.6977,30.7836,53038.0
2021-11-15 14:10:00,32.27,32.35,32.26,32.33,73136.0,30.7836,30.8599,30.774,30.8408,73136.0
2021-11-15 14:15:00,32.33,32.35,32.28,32.3,52398.0,30.8408,30.8599,30.7931,30.8122,52398.0
2021-11-15 14:20:00,32.29,32.31,32.25,32.26,67475.0,30.8026,30.8217,30.7645,30.774,67475.0
2021-11-15 14:25:00,32.26,32.27,32.21,32.25,65405.0,30.774,30.7836,30.7263,30.7645,65405.0
2021-11-15 14:30:00,32.24,32.28,32.21,32.27,34008.0,30.7549,30.7931,30.7263,30.7836,34008.0
2021-11-15 14:35:00,32.27,32.29,32.25,32.29,93801.0,30.7836,30.8026,30.7645,30.8026,93801.0
2021-11-15 14:40:00,32.29,32.3,32.24,32.27,51229.0,30.8026,30.8122,30.7549,30.7836,51229.0
2021-11-15 14:45:00,32.27,32.28,32.22,32.24,41754.0,30.7836,30.7931,30.7359,30.7549,41754.0
2021-11-15 14:50:00,32.23,32.23,32.15,32.16,58597.0,30.7454,30.7454,30.6691,30.6786,58597.0
2021-11-15 14:55:00,32.16,32.23,32.14,32.22,60371.0,30.6786,30.7454,30.6595,30.7359,60371.0
2021-11-15 15:00:00,32.22,32.25,32.18,32.18,53801.0,30.7359,30.7645,30.6977,30.6977,53801.0
2021-11-15 15:05:00,32.18,32.24,32.17,32.21,61831.0,30.6977,30.7549,30.6882,30.7263,61831.0
2021-11-15 15:10:00,32.2,32.21,32.15,32.16,59490.0,30.7168,30.7263,30.6691,30.6786,59490.0
2021-11-15 15:15:00,32.16,32.17,32.1,32.11,42368.0,30.6786,30.6882,30.6214,30.6309,42368.0
2021-11-15 15:20:00,32.12,32.15,32.09,32.1,62309.0,30.6405,30.6691,30.6119,30.6214,62309.0
2021-11-15 15:25:00,32.11,32.17,32.08,32.14,64532.0,30.6309,30.6882,30.6023,30.6595,64532.0
2021-11-15 15:30:00,32.13,32.13,32.05,32.08,77539.0,30.65,30.65,30.5737,30.6023,77539.0
2021-11-15 15:35:00,32.08,32.16,32.07,32.08,107739.0,30.6023,30.6786,30.5928,30.6023,107739.0
2021-11-15 15:40:00,32.08,32.11,32.06,32.08,154781.0,30.6023,30.6309,30.5832,30.6023,154781.0
2021-11-15 15:45:00,32.07,32.08,31.97,31.99,167559.0,30.5928,30.6023,30.4974,30.5165,167559.0
2021-11-15 15:50:00,31.99,32.0,31.9,31.92,184648.0,30.5165,30.526,30.4306,30.4497,184648.0
2021-11-15 15:55:00,31.92,31.99,31.9,31.98,496747.0,30.4497,30.5165,30.4306,30.5069,496747.0
2021-11-16 09:30:00,32.08,32.18,31.86,31.9,510212.0,30.6023,30.6977,30.3924,30.4306,510212.0
2021-11-16 09:35:00,31.91,31.95,31.77,31.8,125188.0,30.4401,30.4783,30.3066,30.3352,125188.0
2021-11-16 09:40:00,31.79,31.84,31.67,31.82,132797.0,30.3257,30.3734,30.2112,30.3543,132797.0
2021-11-16 09:45:00,31.82,32.05,31.81,31.91,163148.0,30.3543,30.5737,30.3448,30.4401,163148.0
2021-11-16 09:50:00,31.92,31.93,31.79,31.86,118125.0,30.4497,30.4592,30.3257,30.3924,118125.0
2021-11-16 09:55:00,31.86,31.97,31.75,31.8,119442.0,30.3924,30.4974,30.2875,30.3352,119442.0
2021-11-16 10:00:00,31.79,31.86,31.67,31.72,193278.0,30.3257,30.3924,30.2112,30.2589,193278.0
2021-11-16 10:05:00,31.71,31.73,31.6,31.65,165613.0,30.2494,30.2684,30.1444,30.1921,165613.0
2021-11-16 10:10:00,31.65,31.71,31.63,31.67,130061.0,30.1921,30.2494,30.173,30.2112,130061.0
2021-11-16 10:15:00,31.66,31.71,31.58,31.68,157395.0,30.2017,30.2494,30.1253,30.2207,157395.0
2021-11-16 10:20:00,31.68,31.76,31.63,31.68,114950.0,30.2207,30.2971,30.173,30.2207,114950.0
2021-11-16 10:25:00,31.67,31.77,31.62,31.64,153912.0,30.2112,30.3066,30.1635,30.1826,153912.0
2021-11-16 10:30:00,31.63,31.77,31.62,31.76,94454.0,30.173,30.3066,30.1635,30.2971,94454.0
2021-11-16 10:35:00,31.76,31.87,31.69,31.7,310732.0,30.2971,30.402,30.2303,30.2398,310732.0
2021-11-16 10:40:00,31.71,31.75,31.64,31.75,83534.0,30.2494,30.2875,30.1826,30.2875,83534.0
2021-11-16 10:45:00,31.74,31.75,31.67,31.69,80749.0,30.278,30.2875,30.2112,30.2303,80749.0
2021-11-16 10:50:00,31.69,31.77,31.66,31.73,127464.0,30.2303,30.3066,30.2017,30.2684,127464.0
2021-11-16 10:55:00,31.73,31.82,31.72,31.81,90067.0,30.2684,30.3543,30.2589,30.3448,90067.0
2021-11-16 11:00:00,31.81,31.84,31.75,31.81,84896.0,30.3448,30.3734,30.2875,30.3448,84896.0
2021-11-16 11:05:00,31.82,31.91,31.81,31.86,80238.0,30.3543,30.4401,30.3448,30.3924,80238.0
2021-11-16 11:10:00,31.87,31.88,31.8,31.87,63727.0,30.402,30.4115,30.3352,30.402,63727.0
2021-11-16 11:15:00,31.87,31.94,31.86,31.86,92936.0,30.402,30.4688,30.3924,30.3924,92936.0
2021-11-16 11:20:00,31.87,31.93,31.85,31.93,113044.0,30.402,30.4592,30.3829,30.4592,113044.0
2021-11-16 11:25:00,31.92,31.95,31.86,31.88,90636.0,30.4497,30.4783,30.3924,30.4115,90636.0
2021-11-16 11:30:00,31.87,31.9,31.82,31.87,43841.0,30.402,30.4306,30.3543,30.402,43841.0
2021-11-16 11:35:00,31.87,31.87,31.81,31.85,59145.0,30.402,30.402,30.3448,30.3829,59145.0
2021-11-16 11:40:00,31.86,31.95,31.83,31.95,71965.0,30.3924,30.4783,30.3638,30.4783,71965.0
2021-11-16 11:45:00,31.94,32.01,31.93,32.01,89512.0,30.4688,30.5355,30.4592,30.5355,89512.0
2021-11-16 11:50:00,32.01,32.05,31.98,32.05,74316.0,30.5355,30.5737,30.5069,30.5737,74316.0
2021-11-16 11:55:00,32.05,32.1,32.03,32.09,60425.0,30.5737,30.6214,30.5546,30.6119,60425.0
2021-11-16 12:00:00,32.09,32.15,32.06,32.13,112417.0,30.6119,30.6691,30.5832,30.65,112417.0
2021-11-16 12:05:00,32.14,32.17,32.12,32.16,72842.0,30.6595,30.6882,30.6405,30.6786,72842.0
2021-11-16 12:10:00,32.16,32.26,32.13,32.24,179005.0,30.6786,30.774,30.65,30.7549,179005.0
2021-11-16 12:15:00,32.23,32.27,32.22,32.23,56975.0,30.7454,30.7836,30.7359,30.7454,56975.0
2021-11-16 12:20:00,32.22,32.25,32.19,32.2,55007.0,30.7359,30.7645,30.7072,30.7168,55007.0
2021-11-16 12:25:00,32.2,32.28,32.19,32.27,51079.0,30.7168,30.7931,30.7072,30.7836,51079.0
2021-11-16 12:30:00,32.27,32.29,32.22,32.24,86480.0,30.7836,30.8026,30.7359,30.7549,86480.0
2021-11-16 12:35:00,32.23,32.3,32.16,32.16,252214.0,30.7454,30.8122,30.6786,30.6786,252214.0
2021-11-16 12:40:00,32.16,32.17,32.09,32.11,109100.0,30.6786,30.6882,30.6119,30.6309,109100.0
2021-11-16 12:45:00,32.12,32.14,32.09,32.12,37414.0,30.6405,30.6595,30.6119,30.6405,37414.0
2021-11-16 12:50:00,32.13,32.19,32.12,32.18,62854.0,30.65,30.7072,30.6405,30.6977,62854.0
2021-11-16 12:55:00,32.18,32.19,32.14,32.18,49959.0,30.6977,30.7072,30.6595,30.6977,49959.0
2021-11-16 13:00:00,32.19,32.25,32.19,32.25,41304.0,30.7072,30.7645,30.7072,30.7645,41304.0
2021-11-16 13:05:00,32.25,32.27,32.18,32.22,61341.0,30.7645,30.7836,30.6977,30.7359,61341.0
2021-11-16 13:10:00,32.22,32.22,32.16,32.16,61410.0,30.7359,30.7359,30.6786,30.6786,61410.0
2021-11-16 13:15:00,32.16,32.19,32.16,32.18,74548.0,30.6786,30.7072,30.6786,30.6977,74548.0
2021-11-16 13:20:00,32.18,32.21,32.18,32.19,62203.0,30.6977,30.7263,30.6977,30.7072,62203.0
2021-11-16 13:25:00,32.19,32.2,32.12,32.18,43103.0,30.7072,30.7168,30.6405,30.6977,43103.0
2021-11-16 13:30:00,32.18,32.25,32.17,32.22,106446.0,30.6977,30.7645,30.6882,30.7359,106446.0
2021-11-16 13:35:00,32.22,32.22,32.15,32.19,35021.0,30.7359,30.7359,30.6691,30.7072,35021.0
2021-11-16 13:40:00,32.19,32.21,32.18,32.2,20568.0,30.7072,30.7263,30.6977,30.7168,20568.0
2021-11-16 13:45:00,32.19,32.24,32.19,32.22,39406.0,30.7072,30.7549,30.7072,30.7359,39406.0
2021-11-16 13:50:00,32.23,32.27,32.21,32.25,31035.0,30.7454,30.7836,30.7263,30.7645,31035.0
2021-11-16 13:55:00,32.24,32.24,32.18,32.18,27989.0,30.7549,30.7549,30.6977,30.6977,27989.0
2021-11-16 14:00:00,32.18,32.21,32.16,32.16,28218.0,30.6977,30.7263,30.6786,30.6786,28218.0
2021-11-16 14:05:00,32.16,32.19,32.12,32.18,51429.0,30.6786,30.7072,30.6405,30.6977,51429.0
2021-11-16 14:10:00,32.17,32.2,32.16,32.16,49875.0,30.6882,30.7168,30.6786,30.6786,49875.0
2021-11-16 14:15:00,32.17,32.18,32.14,32.17,49326.0,30.6882,30.6977,30.6595,30.6882,49326.0
2021-11-16 14:20:00,32.16,32.17,32.14,32.15,63954.0,30.6786,30.6882,30.6595,30.6691,63954.0
2021-11-16 14:25:00,32.15,32.16,32.09,32.15,70943.0,30.6691,30.6786,30.6119,30.6691,70943.0
2021-11-16 14:30:00,32.15,32.15,32.11,32.11,55328.0,30.6691,30.6691,30.6309,30.6309,55328.0
2021-11-16 14:35:00,32.12,32.16,32.07,32.15,64813.0,30.6405,30.6786,30.5928,30.6691,64813.0
2021-11-16 14:40:00,32.15,32.17,32.09,32.1,57574.0,30.6691,30.6882,30.6119,30.6214,57574.0
2021-11-16 14:45:00,32.09,32.11,32.08,32.09,48637.0,30.6119,30.6309,30.6023,30.6119,48637.0
2021-11-16 14:50:00,32.09,32.1,32.04,32.05,66401.0,30.6119,30.6214,30.5642,30.5737,66401.0
2021-11-16 14:55:00,32.05,32.07,32.02,32.05,60746.0,30.5737,30.5928,30.5451,30.5737,60746.0
2021-11-16 15:00:00,32.05,32.1,32.02,32.02,53426.0,30.5737,30.6214,30.5451,30.5451,53426.0
2021-11-16 15:05:00,32.02,32.07,32.01,32.05,43051.0,30.5451,30.5928,30.5355,30.5737,43051.0
2021-11-16 15:10:00,32.05,32.06,32.01,32.06,46210.0,30.5737,30.5832,30.5355,30.5832,46210.0
2021-11-16 15:15:00,32.05,32.09,32.05,32.05,55463.0,30.5737,30.6119,30.5737,30.5737,55463.0
2021-11-16 15:20:00,32.05,32.07,31.98,31.98,64625.0,30.5737,30.5928,30.5069,30.5069,64625.0
2021-11-16 15:25:00,31.99,32.01,31.95,31.97,69721.0,30.5165,30.5355,30.4783,30.4974,69721.0
2021-11-16 15:30:00,31.96,32.0,31.95,31.96,88773.0,30.4878,30.526,30.4783,30.4878,88773.0
2021-11-16 15:35:00,31.95,31.96,31.88,31.89,213911.0,30.4783,30.4878,30.4115,30.4211,213911.0
2021-11-16 15:40:00,31.89,31.89,31.81,31.81,303756.0,30.4211,30.4211,30.3448,30.3448,303756.0
2021-11-16 15:45:00,31.82,31.86,31.81,31.82,107627.0,30.3543,30.3924,30.3448,30.3543,107627.0
2021-11-16 15:50:00,31.82,31.87,31.81,31.84,202709.0,30.3543,30.402,30.3448,30.3734,202709.0
2021-11-16 15:55:00,31.84,31.85,31.79,31.83,498974.0,30.3734,30.3829,30.3257,30.3638,498974.0
2021-11-17 09:30:00,31.59,31.66,31.32,31.51,316665.0,30.1349,30.2017,29.8773,30.0586,316665.0
2021-11-17 09:35:00,31.51,31.61,31.4,31.49,188073.0,30.0586,30.154,29.9536,30.0395,188073.0
2021-11-17 09:40:00,31.47,31.7,31.4,31.68,318492.0,30.0204,30.2398,29.9536,30.2207,318492.0
2021-11-17 09:45:00,31.68,31.85,31.64,31.81,221206.0,30.2207,30.3829,30.1826,30.3448,221206.0
2021-11-17 09:50:00,31.8,31.81,31.61,31.63,144799.0,30.3352,30.3448,30.154,30.173,144799.0
2021-11-17 09:55:00,31.63,31.71,31.59,31.61,146673.0,30.173,30.2494,30.1349,30.154,146673.0
2021-11-17 10:00:00,31.62,31.86,31.57,31.86,204314.0,30.1635,30.3924,30.1158,30.3924,204314.0
2021-11-17 10:05:00,31.84,31.85,31.55,31.68,144950.0,30.3734,30.3829,30.0967,30.2207,144950.0
2021-11-17 10:10:00,31.69,31.72,31.59,31.69,104485.0,30.2303,30.2589,30.1349,30.2303,104485.0
2021-11-17 10:15:00,31.69,31.7,31.6,31.65,73213.0,30.2303,30.2398,30.1444,30.1921,73213.0
2021-11-17 10:20:00,31.65,31.67,31.51,31.65,185635.0,30.1921,30.2112,30.0586,30.1921,185635.0
2021-11-17 10:25:00,31.65,31.73,31.6,31.63,83446.0,30.1921,30.2684,30.1444,30.173,83446.0
2021-11-17 10:30:00,31.62,31.87,31.62,31.78,175166.0,30.1635,30.402,30.1635,30.3161,175166.0
2021-11-17 10:35:00,31.8,31.8,31.69,31.78,108991.0,30.3352,30.3352,30.2303,30.3161,108991.0
2021-11-17 10:40:00,31.77,31.82,31.72,31.77,249501.0,30.3066,30.3543,30.2589,30.3066,249501.0
2021-11-17 10:45:00,31.76,31.83,31.72,31.74,96064.0,30.2971,30.3638,30.2589,30.278,96064.0
2021-11-17 10:50:00,31.74,31.75,31.59,31.63,97165.0,30.278,30.2875,30.1349,30.173,97165.0
2021-11-17 10:55:00,31.63,31.71,31.63,31.66,42678.0,30.173,30.2494,30.173,30.2017,42678.0
2021-11-17 11:00:00,31.67,31.69,31.63,31.64,88890.0,30.2112,30.2303,30.173,30.1826,88890.0
2021-11-17 11:05:00,31.65,31.65,31.56,31.57,124707.0,30.1921,30.1921,30.1063,30.1158,124707.0
2021-11-17 11:10:00,31.57,31.63,31.53,31.54,90986.0,30.1158,30.173,30.0776,30.0872,90986.0
2021-11-17 11:15:00,31.53,31.55,31.41,31.43,124882.0,30.0776,30.0967,29.9632,29.9823,124882.0
2021-11-17 11:20:00,31.44,31.44,31.36,31.4,116482.0,29.9918,29.9918,29.9155,29.9536,116482.0
2021-11-17 11:25:00,31.4,31.43,31.35,31.39,123164.0,29.9536,29.9823,29.9059,29.9441,123164.0
2021-11-17 11:30:00,31.38,31.48,31.36,31.44,105981.0,29.9346,30.03,29.9155,29.9918,105981.0
2021-11-17 11:35:00,31.44,31.49,31.4,31.43,92606.0,29.9918,30.0395,29.9536,29.9823,92606.0
2021-11-17 11:40:00,31.43,31.44,31.36,31.36,93833.0,29.9823,29.9918,29.9155,29.9155,93833.0
2021-11-17 11:45:00,31.36,31.43,31.34,31.37,80328.0,29.9155,29.9823,29.8964,29.925,80328.0
2021-11-17 11:50:00,31.37,31.39,31.3,31.31,72119.0,29.925,29.9441,29.8582,29.8678,72119.0
2021-11-17 11:55:00,31.32,31.43,31.31,31.41,89590.0,29.8773,29.9823,29.8678,29.9632,89590.0
2021-11-17 12:00:00,31.41,31.48,31.41,31.43,69287.0,29.9632,30.03,29.9632,29.9823,69287.0
2021-11-17 12:05:00,31.43,31.44,31.3,31.32,109641.0,29.9823,29.9918,29.8582,29.8773,109641.0
2021-11-17 12:10:00,31.32,31.32,31.24,31.3,337535.0,29.8773,29.8773,29.801,29.8582,337535.0
2021-11-17 12:15:00,31.3,31.31,31.22,31.22,88256.0,29.8582,29.8678,29.7819,29.7819,88256.0
2021-11-17 12:20:00,31.23,31.24,31.15,31.2,135964.0,29.7915,29.801,29.7152,29.7628,135964.0
2021-11-17 12:25:00,31.2,31.21,31.13,31.14,86476.0,29.7628,29.7724,29.6961,29.7056,86476.0
2021-11-17 12:30:00,31.13,31.18,31.1,31.16,87174.0,29.6961,29.7438,29.6675,29.7247,87174.0
2021-11-17 12:35:00,31.16,31.21,31.14,31.18,68513.0,29.7247,29.7724,29.7056,29.7438,68513.0
2021-11-17 12:40:00,31.18,31.19,31.1,31.15,92022.0,29.7438,29.7533,29.6675,29.7152,92022.0
2021-11-17 12:45:00,31.14,31.17,31.1,31.14,85940.0,29.7056,29.7342,29.6675,29.7056,85940.0
2021-11-17 12:50:00,31.13,31.22,31.13,31.15,113925.0,29.6961,29.7819,29.6961,29.7152,113925.0
2021-11-17 12:55:00,31.14,31.25,31.13,31.22,81093.0,29.7056,29.8105,29.6961,29.7819,81093.0
2021-11-17 13:00:00,31.21,31.26,31.16,31.17,107987.0,29.7724,29.8201,29.7247,29.7342,107987.0
2021-11-17 13:05:00,31.17,31.25,31.16,31.18,68242.0,29.7342,29.8105,29.7247,29.7438,68242.0
2021-11-17 13:10:00,31.18,31.2,31.12,31.13,104435.0,29.7438,29.7628,29.6865,29.6961,104435.0
2021-11-17 13:15:00,31.13,31.17,31.1,31.14,81109.0,29.6961,29.7342,29.6675,29.7056,81109.0
2021-11-17 13:20:00,31.15,31.21,31.14,31.2,46638.0,29.7152,29.7724,29.7056,29.7628,46638.0
2021-11-17 13:25:00,31.2,31.22,31.12,31.16,78363.0,29.7628,29.7819,29.6865,29.7247,78363.0
2021-11-17 13:30:00,31.16,31.22,31.12,31.21,64701.0,29.7247,29.7819,29.6865,29.7724,64701.0
2021-11-17 13:35:00,31.21,31.22,31.06,31.11,86072.0,29.7724,29.7819,29.6293,29.677,86072.0
2021-11-17 13:40:00,31.11,31.13,31.09,31.12,104542.0,29.677,29.6961,29.6579,29.6865,104542.0
2021-11-17 13:45:00,31.13,31.19,31.11,31.12,69620.0,29.6961,29.7533,29.677,29.6865,69620.0
2021-11-17 13:50:00,31.12,31.15,31.04,31.07,103931.0,29.6865,29.7152,29.6102,29.6388,103931.0
2021-11-17 13:55:00,31.07,31.16,31.06,31.12,89374.0,29.6388,29.7247,29.6293,29.6865,89374.0
2021-11-17 14:00:00,31.13,31.15,31.07,31.09,88874.0,29.6961,29.7152,29.6388,29.6579,88874.0
2021-11-17 14:05:00,31.09,31.09,31.01,31.04,115668.0,29.6579,29.6579,29.5816,29.6102,115668.0
2021-11-17 14:10:00,31.03,31.05,30.96,30.98,149514.0,29.6007,29.6198,29.5339,29.553,149514.0
2021-11-17 14:15:00,30.98,30.99,30.92,30.93,118170.0,29.553,29.5625,29.4957,29.5053,118170.0
2021-11-17 14:20:00,30.93,30.94,30.85,30.92,151426.0,29.5053,29.5148,29.429,29.4957,151426.0
2021-11-17 14:25:00,30.92,30.96,30.88,30.93,110284.0,29.4957,29.5339,29.4576,29.5053,110284.0
2021-11-17 14:30:00,30.93,30.94,30.86,30.87,176424.0,29.5053,29.5148,29.4385,29.448,176424.0
2021-11-17 14:35:00,30.87,30.94,30.86,30.87,146012.0,29.448,29.5148,29.4385,29.448,146012.0
2021-11-17 14:40:00,30.86,30.92,30.85,30.85,141957.0,29.4385,29.4957,29.429,29.429,141957.0
2021-11-17 14:45:00,30.85,30.89,30.82,30.86,75670.0,29.429,29.4671,29.4004,29.4385,75670.0
2021-11-17 14:50:00,30.86,30.9,30.69,30.69,173443.0,29.4385,29.4767,29.2763,29.2763,173443.0
2021-11-17 14:55:00,30.69,30.81,30.67,30.8,194066.0,29.2763,29.3908,29.2573,29.3813,194066.0
2021-11-17 15:00:00,30.8,30.86,30.69,30.7,131081.0,29.3813,29.4385,29.2763,29.2859,131081.0
2021-11-17 15:05:00,30.69,30.79,30.66,30.78,129105.0,29.2763,29.3717,29.2477,29.3622,129105.0
2021-11-17 15:10:00,30.79,30.84,30.73,30.82,85342.0,29.3717,29.4194,29.3145,29.4004,85342.0
2021-11-17 15:15:00,30.83,30.87,30.73,30.74,130079.0,29.4099,29.448,29.3145,29.324,130079.0
2021-11-17 15:20:00,30.75,30.77,30.69,30.73,153159.0,29.3336,29.3527,29.2763,29.3145,153159.0
2021-11-17 15:25:00,30.73,30.76,30.69,30.7,113308.0,29.3145,29.3431,29.2763,29.2859,113308.0
2021-11-17 15:30:00,30.7,30.72,30.64,30.67,242425.0,29.2859,29.305,29.2286,29.2573,242425.0
2021-11-17 15:35:00,30.67,30.67,30.55,30.55,284583.0,29.2573,29.2573,29.1428,29.1428,284583.0
2021-11-17 15:40:00,30.55,30.63,30.53,30.63,248118.0,29.1428,29.2191,29.1237,29.2191,248118.0
2021-11-17 15:45:00,30.63,30.66,30.59,30.6,381420.0,29.2191,29.2477,29.1809,29.1905,381420.0
2021-11-17 15:50:00,30.6,30.72,30.59,30.7,397331.0,29.1905,29.305,29.1809,29.2859,397331.0
2021-11-17 15:55:00,30.7,30.77,30.7,30.77,863443.0,29.2859,29.3527,29.2859,29.3527,863443.0
2021-11-18 09:30:00,30.82,30.99,30.69,30.73,702209.0,29.4004,29.5625,29.2763,29.3145,702209.0
2021-11-18 09:35:00,30.72,31.18,30.6,31.16,541933.0,29.305,29.7438,29.1905,29.7247,541933.0
2021-11-18 09:40:00,31.15,31.26,31.04,31.04,302670.0,29.7152,29.8201,29.6102,29.6102,302670.0
2021-11-18 09:45:00,31.01,31.03,30.52,30.52,331397.0,29.5816,29.6007,29.1142,29.1142,331397.0
2021-11-18 09:50:00,30.51,30.67,30.42,30.56,333821.0,29.1046,29.2573,29.0188,29.1523,333821.0
2021-11-18 09:55:00,30.55,30.59,30.45,30.47,118607.0,29.1428,29.1809,29.0474,29.0665,118607.0
2021-11-18 10:00:00,30.46,30.73,30.45,30.61,292354.0,29.0569,29.3145,29.0474,29.2,292354.0
2021-11-18 10:05:00,30.61,30.62,30.32,30.35,125076.0,29.2,29.2096,28.9234,28.952,125076.0
2021-11-18 10:10:00,30.34,30.34,30.07,30.14,287779.0,28.9425,28.9425,28.6849,28.7517,287779.0
2021-11-18 10:15:00,30.14,30.21,30.09,30.12,263075.0,28.7517,28.8185,28.704,28.7326,263075.0
2021-11-18 10:20:00,30.09,30.15,30.05,30.14,188632.0,28.704,28.7612,28.6658,28.7517,188632.0
2021-11-18 10:25:00,30.13,30.14,30.01,30.09,155527.0,28.7421,28.7517,28.6277,28.704,155527.0
2021-11-18 10:30:00,30.09,30.33,30.08,30.32,175284.0,28.704,28.9329,28.6944,28.9234,175284.0
2021-11-18 10:35:00,30.31,30.41,30.27,30.29,129791.0,28.9138,29.0092,28.8757,28.8948,129791.0
2021-11-18 10:40:00,30.3,30.42,30.27,30.32,144706.0,28.9043,29.0188,28.8757,28.9234,144706.0
2021-11-18 10:45:00,30.33,30.49,30.32,30.47,149197.0,28.9329,29.0856,28.9234,29.0665,149197.0
2021-11-18 10:50:00,30.47,30.55,30.44,30.54,85384.0,29.0665,29.1428,29.0379,29.1332,85384.0
2021-11-18 10:55:00,30.54,30.58,30.43,30.5,108610.0,29.1332,29.1714,29.0283,29.0951,108610.0
2021-11-18 11:00:00,30.51,30.64,30.48,30.55,94128.0,29.1046,29.2286,29.076,29.1428,94128.0
2021-11-18 11:05:00,30.55,30.82,30.55,30.8,123100.0,29.1428,29.4004,29.1428,29.3813,123100.0
2021-11-18 11:10:00,30.79,30.91,30.79,30.83,213132.0,29.3717,29.4862,29.3717,29.4099,213132.0
2021-11-18 11:15:00,30.83,30.92,30.82,30.87,133959.0,29.4099,29.4957,29.4004,29.448,133959.0
2021-11-18 11:20:00,30.87,30.93,30.81,30.91,75837.0,29.448,29.5053,29.3908,29.4862,75837.0
2021-11-18 11:25:00,30.91,30.96,30.85,30.86,140567.0,29.4862,29.5339,29.429,29.4385,140567.0
2021-11-18 11:30:00,30.86,30.96,30.83,30.91,82482.0,29.4385,29.5339,29.4099,29.4862,82482.0
2021-11-18 11:35:00,30.92,30.94,30.9,30.9,59396.0,29.4957,29.5148,29.4767,29.4767,59396.0
2021-11-18 11:40:00,30.91,30.93,30.86,30.87,85870.0,29.4862,29.5053,29.4385,29.448,85870.0
2021-11-18 11:45:00,30.87,30.89,30.76,30.79,98907.0,29.448,29.4671,29.3431,29.3717,98907.0
2021-11-18 11:50:00,30.8,30.88,30.76,30.84,99115.0,29.3813,29.4576,29.3431,29.4194,99115.0
2021-11-18 11:55:00,30.84,30.96,30.84,30.88,66061.0,29.4194,29.5339,29.4194,29.4576,66061.0
2021-11-18 12:00:00,30.89,30.94,30.85,30.93,66861.0,29.4671,29.5148,29.429,29.5053,66861.0
2021-11-18 12:05:00,30.93,30.98,30.91,30.93,72814.0,29.5053,29.553,29.4862,29.5053,72814.0
2021-11-18 12:10:00,30.93,30.98,30.91,30.92,62287.0,29.5053,29.553,29.4862,29.4957,62287.0
2021-11-18 12:15:00,30.93,31.03,30.91,30.95,104986.0,29.5053,29.6007,29.4862,29.5244,104986.0
2021-11-18 12:20:00,30.96,31.06,30.95,31.04,73803.0,29.5339,29.6293,29.5244,29.6102,73803.0
2021-11-18 12:25:00,31.04,31.05,30.97,30.99,67435.0,29.6102,29.6198,29.5434,29.5625,67435.0
2021-11-18 12:30:00,31.0,31.11,30.97,31.05,143518.0,29.5721,29.677,29.5434,29.6198,143518.0
2021-11-18 12:35:00,31.04,31.05,30.91,30.99,102682.0,29.6102,29.6198,29.4862,29.5625,102682.0
2021-11-18 12:40:00,30.98,31.0,30.94,30.95,36666.0,29.553,29.5721,29.5148,29.5244,36666.0
2021-11-18 12:45:00,30.95,30.96,30.9,30.91,49113.0,29.5244,29.5339,29.4767,29.4862,49113.0
2021-11-18 12:50:00,30.91,30.94,30.82,30.83,76874.0,29.4862,29.5148,29.4004,29.4099,76874.0
2021-11-18 12:55:00,30.82,30.84,30.73,30.77,91808.0,29.4004,29.4194,29.3145,29.3527,91808.0
2021-11-18 13:00:00,30.77,30.79,30.72,30.76,109862.0,29.3527,29.3717,29.305,29.3431,109862.0
2021-11-18 13:05:00,30.76,30.82,30.72,30.72,109630.0,29.3431,29.4004,29.305,29.305,109630.0
2021-11-18 13:10:00,30.72,30.84,30.71,30.82,57819.0,29.305,29.4194,29.2954,29.4004,57819.0
2021-11-18 13:15:00,30.82,30.82,30.72,30.74,57570.0,29.4004,29.4004,29.305,29.324,57570.0
2021-11-18 13:20:00,30.73,30.74,30.65,30.7,139907.0,29.3145,29.324,29.2382,29.2859,139907.0
2021-11-18 13:25:00,30.7,30.85,30.69,30.85,73292.0,29.2859,29.429,29.2763,29.429,73292.0
2021-11-18 13:30:00,30.86,30.93,30.85,30.88,113352.0,29.4385,29.5053,29.429,29.4576,113352.0
2021-11-18 13:35:00,30.87,30.88,30.83,30.84,41735.0,29.448,29.4576,29.4099,29.4194,41735.0
2021-11-18 13:40:00,30.84,30.91,30.82,30.87,52068.0,29.4194,29.4862,29.4004,29.448,52068.0
2021-11-18 13:45:00,30.87,30.91,30.85,30.85,36829.0,29.448,29.4862,29.429,29.429,36829.0
2021-11-18 13:50:00,30.85,30.85,30.8,30.82,38319.0,29.429,29.429,29.3813,29.4004,38319.0
2021-11-18 13:55:00,30.82,30.85,30.81,30.83,29735.0,29.4004,29.429,29.3908,29.4099,29735.0
2021-11-18 14:00:00,30.83,30.86,30.77,30.82,57704.0,29.4099,29.4385,29.3527,29.4004,57704.0
2021-11-18 14:05:00,30.82,30.83,30.73,30.74,55033.0,29.4004,29.4099,29.3145,29.324,55033.0
2021-11-18 14:10:00,30.74,30.78,30.72,30.72,55164.0,29.324,29.3622,29.305,29.305,55164.0
2021-11-18 14:15:00,30.71,30.78,30.65,30.66,55341.0,29.2954,29.3622,29.2382,29.2477,55341.0
2021-11-18 14:20:00,30.65,30.71,30.63,30.7,62154.0,29.2382,29.2954,29.2191,29.2859,62154.0
2021-11-18 14:25:00,30.7,30.7,30.62,30.63,49952.0,29.2859,29.2859,29.2096,29.2191,49952.0
2021-11-18 14:30:00,30.62,30.75,30.6,30.73,98971.0,29.2096,29.3336,29.1905,29.3145,98971.0
2021-11-18 14:35:00,30.74,30.8,30.73,30.74,128793.0,29.324,29.3813,29.3145,29.324,128793.0
2021-11-18 14:40:00,30.74,30.79,30.65,30.76,231566.0,29.324,29.3717,29.2382,29.3431,231566.0
2021-11-18 14:45:00,30.76,30.82,30.75,30.81,49099.0,29.3431,29.4004,29.3336,29.3908,49099.0
2021-11-18 14:50:00,30.81,30.84,30.74,30.76,161152.0,29.3908,29.4194,29.324,29.3431,161152.0
2021-11-18 14:55:00,30.75,30.8,30.74,30.79,37112.0,29.3336,29.3813,29.324,29.3717,37112.0
2021-11-18 15:00:00,30.78,30.85,30.73,30.78,96776.0,29.3622,29.429,29.3145,29.3622,96776.0
2021-11-18 15:05:00,30.77,30.8,30.73,30.76,53941.0,29.3527,29.3813,29.3145,29.3431,53941.0
2021-11-18 15:10:00,30.76,30.78,30.74,30.75,50077.0,29.3431,29.3622,29.324,29.3336,50077.0
2021-11-18 15:15:00,30.75,30.79,30.71,30.74,68899.0,29.3336,29.3717,29.2954,29.324,68899.0
2021-11-18 15:20:00,30.74,30.75,30.69,30.74,150347.0,29.324,29.3336,29.2763,29.324,150347.0
2021-11-18 15:25:00,30.74,30.78,30.72,30.77,107960.0,29.324,29.3622,29.305,29.3527,107960.0
2021-11-18 15:30:00,30.76,30.79,30.65,30.66,97962.0,29.3431,29.3717,29.2382,29.2477,97962.0
2021-11-18 15:35:00,30.65,30.72,30.63,30.64,113746.0,29.2382,29.305,29.2191,29.2286,113746.0
2021-11-18 15:40:00,30.64,30.65,30.6,30.62,115421.0,29.2286,29.2382,29.1905,29.2096,115421.0
2021-11-18 15:45:00,30.61,30.68,30.61,30.65,191932.0,29.2,29.2668,29.2,29.2382,191932.0
2021-11-18 15:50:00,30.65,30.7,30.57,30.6,227106.0,29.2382,29.2859,29.1619,29.1905,227106.0
2021-11-18 15:55:00,30.6,30.65,30.59,30.65,564627.0,29.1905,29.2382,29.1809,29.2382,564627.0
2021-11-19 09:30:00,29.54,29.93,29.45,29.69,1016651.0,28.1793,28.5513,28.0935,28.3224,1016651.0
2021-11-19 09:35:00,29.7,29.77,29.42,29.55,451203.0,28.3319,28.3987,28.0648,28.1889,451203.0
2021-11-19 09:40:00,29.55,29.62,29.38,29.5,354586.0,28.1889,28.2556,28.0267,28.1412,354586.0
2021-11-19 09:45:00,29.5,29.51,29.22,29.26,330793.0,28.1412,28.1507,27.8741,27.9122,330793.0
2021-11-19 09:50:00,29.26,29.26,28.91,28.94,433434.0,27.9122,27.9122,27.5783,27.6069,433434.0
2021-11-19 09:55:00,28.93,29.18,28.9,29.18,371706.0,27.5974,27.8359,27.5688,27.8359,371706.0
2021-11-19 10:00:00,29.17,29.17,28.81,28.85,612637.0,27.8264,27.8264,27.4829,27.5211,612637.0
2021-11-19 10:05:00,28.85,28.96,28.84,28.92,285802.0,27.5211,27.626,27.5116,27.5879,285802.0
2021-11-19 10:10:00,28.93,29.09,28.89,29.05,328521.0,27.5974,27.75,27.5593,27.7119,328521.0
2021-11-19 10:15:00,29.06,29.14,28.84,29.06,411524.0,27.7214,27.7977,27.5116,27.7214,411524.0
2021-11-19 10:20:00,29.05,29.11,28.92,29.03,297745.0,27.7119,27.7691,27.5879,27.6928,297745.0
2021-11-19 10:25:00,29.02,29.15,28.95,29.08,174029.0,27.6833,27.8073,27.6165,27.7405,174029.0
2021-11-19 10:30:00,29.07,29.18,29.05,29.07,187684.0,27.731,27.8359,27.7119,27.731,187684.0
2021-11-19 10:35:00,29.06,29.1,28.97,28.99,132412.0,27.7214,27.7596,27.6356,27.6546,132412.0
2021-11-19 10:40:00,28.99,29.14,28.99,29.14,141448.0,27.6546,27.7977,27.6546,27.7977,141448.0
2021-11-19 10:45:00,29.13,29.2,29.06,29.11,120893.0,27.7882,27.855,27.7214,27.7691,120893.0
2021-11-19 10:50:00,29.1,29.18,29.05,29.1,151916.0,27.7596,27.8359,27.7119,27.7596,151916.0
2021-11-19 10:55:00,29.1,29.23,29.06,29.12,274661.0,27.7596,27.8836,27.7214,27.7787,274661.0
2021-11-19 11:00:00,29.11,29.23,29.09,29.18,145618.0,27.7691,27.8836,27.75,27.8359,145618.0
2021-11-19 11:05:00,29.17,29.25,29.13,29.19,143060.0,27.8264,27.9027,27.7882,27.8454,143060.0
2021-11-19 11:10:00,29.19,29.2,29.05,29.06,72364.0,27.8454,27.855,27.7119,27.7214,72364.0
2021-11-19 11:15:00,29.07,29.1,29.01,29.08,145221.0,27.731,27.7596,27.6737,27.7405,145221.0
2021-11-19 11:20:00,29.09,29.1,28.98,29.0,115435.0,27.75,27.7596,27.6451,27.6642,115435.0
2021-11-19 11:25:00,28.99,29.11,28.99,29.09,72848.0,27.6546,27.7691,27.6546,27.75,72848.0
2021-11-19 11:30:00,29.08,29.1,28.98,28.99,96741.0,27.7405,27.7596,27.6451,27.6546,96741.0
2021-11-19 11:35:00,28.98,29.0,28.87,28.88,172737.0,27.6451,27.6642,27.5402,27.5497,172737.0
2021-11-19 11:40:00,28.88,29.04,28.87,29.03,157790.0,27.5497,27.7023,27.5402,27.6928,157790.0
2021-11-19 11:45:00,29.02,29.12,28.97,28.98,180172.0,27.6833,27.7787,27.6356,27.6451,180172.0
2021-11-19 11:50:00,28.97,28.99,28.91,28.99,125184.0,27.6356,27.6546,27.5783,27.6546,125184.0
2021-11-19 11:55:00,28.99,29.04,28.99,29.01,124007.0,27.6546,27.7023,27.6546,27.6737,124007.0
2021-11-19 12:00:00,29.01,29.08,28.99,29.02,123966.0,27.6737,27.7405,27.6546,27.6833,123966.0
2021-11-19 12:05:00,29.01,29.08,29.0,29.08,81426.0,27.6737,27.7405,27.6642,27.7405,81426.0
2021-11-19 12:10:00,29.08,29.18,29.08,29.15,146172.0,27.7405,27.8359,27.7405,27.8073,146172.0
2021-11-19 12:15:00,29.15,29.19,29.01,29.04,92972.0,27.8073,27.8454,27.6737,27.7023,92972.0
2021-11-19 12:20:00,29.04,29.13,29.04,29.11,80694.0,27.7023,27.7882,27.7023,27.7691,80694.0
2021-11-19 12:25:00,29.12,29.16,29.11,29.12,47422.0,27.7787,27.8168,27.7691,27.7787,47422.0
2021-11-19 12:30:00,29.12,29.16,29.09,29.14,77455.0,27.7787,27.8168,27.75,27.7977,77455.0
2021-11-19 12:35:00,29.14,29.19,29.13,29.15,68801.0,27.7977,27.8454,27.7882,27.8073,68801.0
2021-11-19 12:40:00,29.15,29.16,29.1,29.11,60226.0,27.8073,27.8168,27.7596,27.7691,60226.0
2021-11-19 12:45:00,29.12,29.14,29.1,29.13,45267.0,27.7787,27.7977,27.7596,27.7882,45267.0
2021-11-19 12:50:00,29.14,29.16,29.12,29.14,56875.0,27.7977,27.8168,27.7787,27.7977,56875.0
2021-11-19 12:55:00,29.14,29.14,29.06,29.07,61135.0,27.7977,27.7977,27.7214,27.731,61135.0
2021-11-19 13:00:00,29.07,29.14,29.06,29.09,41188.0,27.731,27.7977,27.7214,27.75,41188.0
2021-11-19 13:05:00,29.09,29.12,29.0,29.03,93445.0,27.75,27.7787,27.6642,27.6928,93445.0
2021-11-19 13:10:00,29.04,29.04,28.93,28.99,98873.0,27.7023,27.7023,27.5974,27.6546,98873.0
2021-11-19 13:15:00,28.99,29.02,28.92,29.02,127798.0,27.6546,27.6833,27.5879,27.6833,127798.0
2021-11-19 13:20:00,29.02,29.05,29.0,29.01,110920.0,27.6833,27.7119,27.6642,27.6737,110920.0
2021-11-19 13:25:00,29.01,29.04,28.97,28.98,71538.0,27.6737,27.7023,27.6356,27.6451,71538.0
2021-11-19 13:30:00,28.99,29.03,28.96,28.99,102858.0,27.6546,27.6928,27.626,27.6546,102858.0
2021-11-19 13:35:00,28.99,28.99,28.9,28.92,123299.0,27.6546,27.6546,27.5688,27.5879,123299.0
2021-11-19 13:40:00,28.93,28.93,28.84,28.85,142431.0,27.5974,27.5974,27.5116,27.5211,142431.0
2021-11-19 13:45:00,28.86,28.9,28.85,28.87,100001.0,27.5306,27.5688,27.5211,27.5402,100001.0
2021-11-19 13:50:00,28.88,28.98,28.85,28.98,191739.0,27.5497,27.6451,27.5211,27.6451,191739.0
2021-11-19 13:55:00,28.97,29.01,28.91,29.01,104415.0,27.6356,27.6737,27.5783,27.6737,104415.0
2021-11-19 14:00:00,29.0,29.05,28.96,29.05,126616.0,27.6642,27.7119,27.626,27.7119,126616.0
2021-11-19 14:05:00,29.05,29.07,29.01,29.04,120577.0,27.7119,27.731,27.6737,27.7023,120577.0
2021-11-19 14:10:00,29.04,29.12,28.99,29.09,132794.0,27.7023,27.7787,27.6546,27.75,132794.0
2021-11-19 14:15:00,29.09,29.09,29.04,29.07,68154.0,27.75,27.75,27.7023,27.731,68154.0
2021-11-19 14:20:00,29.07,29.15,29.06,29.15,119869.0,27.731,27.8073,27.7214,27.8073,119869.0
2021-11-19 14:25:00,29.16,29.17,29.03,29.08,109746.0,27.8168,27.8264,27.6928,27.7405,109746.0
2021-11-19 14:30:00,29.08,29.09,28.99,29.01,101546.0,27.7405,27.75,27.6546,27.6737,101546.0
2021-11-19 14:35:00,29.02,29.07,29.0,29.05,106301.0,27.6833,27.731,27.6642,27.7119,106301.0
2021-11-19 14:40:00,29.05,29.07,28.96,28.98,100690.0,27.7119,27.731,27.626,27.6451,100690.0
2021-11-19 14:45:00,28.99,28.99,28.93,28.95,75031.0,27.6546,27.6546,27.5974,27.6165,75031.0
2021-11-19 14:50:00,28.95,29.03,28.94,29.01,86659.0,27.6165,27.6928,27.6069,27.6737,86659.0
2021-11-19 14:55:00,29.01,29.01,28.91,28.92,107923.0,27.6737,27.6737,27.5783,27.5879,107923.0
2021-11-19 15:00:00,28.92,29.01,28.9,28.95,117869.0,27.5879,27.6737,27.5688,27.6165,117869.0
2021-11-19 15:05:00,28.95,29.0,28.9,28.96,123951.0,27.6165,27.6642,27.5688,27.626,123951.0
2021-11-19 15:10:00,28.96,28.96,28.91,28.94,110237.0,27.626,27.626,27.5783,27.6069,110237.0
2021-11-19 15:15:00,28.93,28.94,28.83,28.92,170242.0,27.5974,27.6069,27.502,27.5879,170242.0
2021-11-19 15:20:00,28.92,28.99,28.87,28.99,155651.0,27.5879,27.6546,27.5402,27.6546,155651.0
2021-11-19 15:25:00,28.99,29.0,28.93,28.93,152522.0,27.6546,27.6642,27.5974,27.5974,152522.0
2021-11-19 15:30:00,28.94,28.95,28.87,28.93,159502.0,27.6069,27.6165,27.5402,27.5974,159502.0
2021-11-19 15:35:00,28.93,29.04,28.92,28.99,395985.0,27.5974,27.7023,27.5879,27.6546,395985.0
2021-11-19 15:40:00,29.0,29.01,28.93,28.96,231802.0,27.6642,27.6737,27.5974,27.626,231802.0
2021-11-19 15:45:00,28.96,29.04,28.95,29.01,575088.0,27.626,27.7023,27.6165,27.6737,575088.0
2021-11-19 15:50:00,29.02,29.07,29.0,29.05,403001.0,27.6833,27.731,27.6642,27.7119,403001.0
2021-11-19 15:55:00,29.06,29.14,29.03,29.12,813267.0,27.7214,27.7977,27.6928,27.7787,813267.0
2021-11-22 09:30:00,29.09,29.34,28.98,29.22,566638.0,27.75,27.9885,27.6451,27.8741,566638.0
2021-11-22 09:35:00,29.22,29.31,29.1,29.24,385925.0,27.8741,27.9599,27.7596,27.8931,385925.0
2021-11-22 09:40:00,29.23,29.36,29.15,29.29,231143.0,27.8836,28.0076,27.8073,27.9408,231143.0
2021-11-22 09:45:00,29.3,29.55,29.26,29.53,383561.0,27.9504,28.1889,27.9122,28.1698,383561.0
2021-11-22 09:50:00,29.54,29.55,29.36,29.43,266899.0,28.1793,28.1889,28.0076,28.0744,266899.0
2021-11-22 09:55:00,29.45,29.56,29.37,29.48,217337.0,28.0935,28.1984,28.0171,28.1221,217337.0
2021-11-22 10:00:00,29.48,29.63,29.48,29.6,150369.0,28.1221,28.2652,28.1221,28.2365,150369.0
2021-11-22 10:05:00,29.6,29.7,29.58,29.7,189740.0,28.2365,28.3319,28.2175,28.3319,189740.0
2021-11-22 10:10:00,29.7,29.84,29.62,29.63,337586.0,28.3319,28.4655,28.2556,28.2652,337586.0
2021-11-22 10:15:00,29.62,29.81,29.57,29.77,258008.0,28.2556,28.4369,28.2079,28.3987,258008.0
2021-11-22 10:20:00,29.77,29.92,29.77,29.82,212259.0,28.3987,28.5418,28.3987,28.4464,212259.0
2021-11-22 10:25:00,29.82,29.88,29.75,29.8,188755.0,28.4464,28.5037,28.3796,28.4273,188755.0
2021-11-22 10:30:00,29.8,29.85,29.73,29.85,206665.0,28.4273,28.475,28.3606,28.475,206665.0
2021-11-22 10:35:00,29.85,29.86,29.72,29.73,203511.0,28.475,28.4846,28.351,28.3606,203511.0
2021-11-22 10:40:00,29.74,29.89,29.71,29.83,146754.0,28.3701,28.5132,28.3415,28.456,146754.0
2021-11-22 10:45:00,29.84,29.86,29.74,29.77,166494.0,28.4655,28.4846,28.3701,28.3987,166494.0
2021-11-22 10:50:00,29.76,29.8,29.72,29.74,225858.0,28.3892,28.4273,28.351,28.3701,225858.0
2021-11-22 10:55:00,29.75,29.83,29.73,29.8,227804.0,28.3796,28.456,28.3606,28.4273,227804.0
2021-11-22 11:00:00,29.8,29.84,29.75,29.82,117629.0,28.4273,28.4655,28.3796,28.4464,117629.0
2021-11-22 11:05:00,29.83,29.92,29.82,29.88,145822.0,28.456,28.5418,28.4464,28.5037,145822.0
2021-11-22 11:10:00,29.89,30.06,29.88,30.05,249543.0,28.5132,28.6754,28.5037,28.6658,249543.0
2021-11-22 11:15:00,30.05,30.13,30.01,30.02,253289.0,28.6658,28.7421,28.6277,28.6372,253289.0
2021-11-22 11:20:00,30.02,30.17,29.98,30.13,111081.0,28.6372,28.7803,28.599,28.7421,111081.0
2021-11-22 11:25:00,30.13,30.16,30.03,30.05,124650.0,28.7421,28.7708,28.6467,28.6658,124650.0
2021-11-22 11:30:00,30.05,30.07,29.95,30.0,203890.0,28.6658,28.6849,28.5704,28.6181,203890.0
2021-11-22 11:35:00,30.0,30.08,29.99,30.06,116432.0,28.6181,28.6944,28.6086,28.6754,116432.0
2021-11-22 11:40:00,30.05,30.06,29.83,29.94,163966.0,28.6658,28.6754,28.456,28.5609,163966.0
2021-11-22 11:45:00,29.94,29.94,29.84,29.93,90957.0,28.5609,28.5609,28.4655,28.5513,90957.0
2021-11-22 11:50:00,29.93,29.94,29.72,29.73,147367.0,28.5513,28.5609,28.351,28.3606,147367.0
2021-11-22 11:55:00,29.73,29.84,29.71,29.83,195886.0,28.3606,28.4655,28.3415,28.456,195886.0
2021-11-22 12:00:00,29.83,29.88,29.78,29.87,164645.0,28.456,28.5037,28.4083,28.4941,164645.0
2021-11-22 12:05:00,29.87,29.89,29.77,29.81,78344.0,28.4941,28.5132,28.3987,28.4369,78344.0
2021-11-22 12:10:00,29.82,29.93,29.82,29.87,102267.0,28.4464,28.5513,28.4464,28.4941,102267.0
2021-11-22 12:15:00,29.87,29.91,29.82,29.88,111723.0,28.4941,28.5323,28.4464,28.5037,111723.0
2021-11-22 12:20:00,29.89,29.98,29.85,29.95,108529.0,28.5132,28.599,28.475,28.5704,108529.0
2021-11-22 12:25:00,29.95,30.01,29.91,30.0,88477.0,28.5704,28.6277,28.5323,28.6181,88477.0
2021-11-22 12:30:00,29.99,30.1,29.99,30.03,90207.0,28.6086,28.7135,28.6086,28.6467,90207.0
2021-11-22 12:35:00,30.02,30.04,29.98,29.99,76814.0,28.6372,28.6563,28.599,28.6086,76814.0
2021-11-22 12:40:00,30.0,30.05,29.98,30.02,61119.0,28.6181,28.6658,28.599,28.6372,61119.0
2021-11-22 12:45:00,30.02,30.02,29.91,29.91,101451.0,28.6372,28.6372,28.5323,28.5323,101451.0
2021-11-22 12:50:00,29.91,29.96,29.83,29.95,121572.0,28.5323,28.58,28.456,28.5704,121572.0
2021-11-22 12:55:00,29.95,30.0,29.95,29.98,294513.0,28.5704,28.6181,28.5704,28.599,294513.0
2021-11-22 13:00:00,29.99,30.2,29.98,30.17,157771.0,28.6086,28.8089,28.599,28.7803,157771.0
2021-11-22 13:05:00,30.17,30.19,30.14,30.16,126241.0,28.7803,28.7994,28.7517,28.7708,126241.0
2021-11-22 13:10:00,30.17,30.29,30.15,30.28,160203.0,28.7803,28.8948,28.7612,28.8852,160203.0
2021-11-22 13:15:00,30.28,30.33,30.24,30.26,115051.0,28.8852,28.9329,28.8471,28.8661,115051.0
2021-11-22 13:20:00,30.26,30.29,30.24,30.28,84530.0,28.8661,28.8948,28.8471,28.8852,84530.0
2021-11-22 13:25:00,30.28,30.29,30.21,30.25,105123.0,28.8852,28.8948,28.8185,28.8566,105123.0
2021-11-22 13:30:00,30.26,30.33,30.25,30.33,157133.0,28.8661,28.9329,28.8566,28.9329,157133.0
2021-11-22 13:35:00,30.32,30.34,30.29,30.31,64365.0,28.9234,28.9425,28.8948,28.9138,64365.0
2021-11-22 13:40:00,30.32,30.38,30.27,30.37,69825.0,28.9234,28.9806,28.8757,28.9711,69825.0
2021-11-22 13:45:00,30.38,30.39,30.32,30.36,107199.0,28.9806,28.9902,28.9234,28.9615,107199.0
2021-11-22 13:50:00,30.34,30.41,30.33,30.41,63316.0,28.9425,29.0092,28.9329,29.0092,63316.0
2021-11-22 13:55:00,30.41,30.44,30.39,30.44,71887.0,29.0092,29.0379,28.9902,29.0379,71887.0
2021-11-22 14:00:00,30.43,30.49,30.4,30.46,81223.0,29.0283,29.0856,28.9997,29.0569,81223.0
2021-11-22 14:05:00,30.45,30.45,30.35,30.37,75923.0,29.0474,29.0474,28.952,28.9711,75923.0
2021-11-22 14:10:00,30.37,30.42,30.33,30.42,63425.0,28.9711,29.0188,28.9329,29.0188,63425.0
2021-11-22 14:15:00,30.41,30.43,30.38,30.43,63083.0,29.0092,29.0283,28.9806,29.0283,63083.0
2021-11-22 14:20:00,30.43,30.47,30.41,30.46,44132.0,29.0283,29.0665,29.0092,29.0569,44132.0
2021-11-22 14:25:00,30.46,30.62,30.46,30.59,223470.0,29.0569,29.2096,29.0569,29.1809,223470.0
2021-11-22 14:30:00,30.58,30.58,30.5,30.51,104985.0,29.1714,29.1714,29.0951,29.1046,104985.0
2021-11-22 14:35:00,30.51,30.54,30.5,30.53,59285.0,29.1046,29.1332,29.0951,29.1237,59285.0
2021-11-22 14:40:00,30.52,30.53,30.49,30.51,65898.0,29.1142,29.1237,29.0856,29.1046,65898.0
2021-11-22 14:45:00,30.5,30.51,30.44,30.47,77671.0,29.0951,29.1046,29.0379,29.0665,77671.0
2021-11-22 14:50:00,30.47,30.62,30.47,30.61,92231.0,29.0665,29.2096,29.0665,29.2,92231.0
2021-11-22 14:55:00,30.61,30.63,30.57,30.58,81079.0,29.2,29.2191,29.1619,29.1714,81079.0
2021-11-22 15:00:00,30.58,30.65,30.56,30.58,212413.0,29.1714,29.2382,29.1523,29.1714,212413.0
2021-11-22 15:05:00,30.58,30.6,30.55,30.6,87331.0,29.1714,29.1905,29.1428,29.1905,87331.0
2021-11-22 15:10:00,30.6,30.64,30.57,30.58,78166.0,29.1905,29.2286,29.1619,29.1714,78166.0
2021-11-22 15:15:00,30.58,30.58,30.51,30.51,141083.0,29.1714,29.1714,29.1046,29.1046,141083.0
2021-11-22 15:20:00,30.52,30.56,30.48,30.5,241511.0,29.1142,29.1523,29.076,29.0951,241511.0
2021-11-22 15:25:00,30.51,30.52,30.42,30.44,201644.0,29.1046,29.1142,29.0188,29.0379,201644.0
2021-11-22 15:30:00,30.44,30.45,30.35,30.45,234775.0,29.0379,29.0474,28.952,29.0474,234775.0
2021-11-22 15:35:00,30.45,30.46,30.27,30.28,165398.0,29.0474,29.0569,28.8757,28.8852,165398.0
2021-11-22 15:40:00,30.28,30.32,30.2,30.2,214818.0,28.8852,28.9234,28.8089,28.8089,214818.0
2021-11-22 15:45:00,30.21,30.24,30.12,30.13,254248.0,28.8185,28.8471,28.7326,28.7421,254248.0
2021-11-22 15:50:00,30.13,30.15,30.06,30.08,455166.0,28.7421,28.7612,28.6754,28.6944,455166.0
2021-11-22 15:55:00,30.07,30.08,30.0,30.01,811349.0,28.6849,28.6944,28.6181,28.6277,811349.0
2021-11-23 09:30:00,30.66,31.26,30.62,31.13,1045079.0,29.2477,29.8201,29.2096,29.6961,1045079.0
2021-11-23 09:35:00,31.14,31.26,31.01,31.25,516517.0,29.7056,29.8201,29.5816,29.8105,516517.0
2021-11-23 09:40:00,31.26,31.65,31.22,31.64,734292.0,29.8201,30.1921,29.7819,30.1826,734292.0
2021-11-23 09:45:00,31.64,31.85,31.32,31.38,754714.0,30.1826,30.3829,29.8773,29.9346,754714.0
2021-11-23 09:50:00,31.37,31.37,31.11,31.3,556954.0,29.925,29.925,29.677,29.8582,556954.0
2021-11-23 09:55:00,31.3,31.4,31.21,31.3,258824.0,29.8582,29.9536,29.7724,29.8582,258824.0
2021-11-23 10:00:00,31.31,31.43,31.16,31.39,243546.0,29.8678,29.9823,29.7247,29.9441,243546.0
2021-11-23 10:05:00,31.39,31.49,31.33,31.48,261409.0,29.9441,30.0395,29.8869,30.03,261409.0
2021-11-23 10:10:00,31.49,31.6,31.44,31.48,385005.0,30.0395,30.1444,29.9918,30.03,385005.0
2021-11-23 10:15:00,31.48,31.67,31.46,31.66,200641.0,30.03,30.2112,30.0109,30.2017,200641.0
2021-11-23 10:20:00,31.66,31.77,31.61,31.66,295875.0,30.2017,30.3066,30.154,30.2017,295875.0
2021-11-23 10:25:00,31.65,31.77,31.58,31.63,383568.0,30.1921,30.3066,30.1253,30.173,383568.0
2021-11-23 10:30:00,31.63,31.66,31.48,31.54,284172.0,30.173,30.2017,30.03,30.0872,284172.0
2021-11-23 10:35:00,31.54,31.65,31.43,31.53,263815.0,30.0872,30.1921,29.9823,30.0776,263815.0
2021-11-23 10:40:00,31.53,31.79,31.5,31.66,358390.0,30.0776,30.3257,30.049,30.2017,358390.0
2021-11-23 10:45:00,31.65,31.71,31.59,31.69,224607.0,30.1921,30.2494,30.1349,30.2303,224607.0
2021-11-23 10:50:00,31.69,31.73,31.55,31.57,205214.0,30.2303,30.2684,30.0967,30.1158,205214.0
2021-11-23 10:55:00,31.58,31.59,31.46,31.46,326043.0,30.1253,30.1349,30.0109,30.0109,326043.0
2021-11-23 11:00:00,31.47,31.51,31.27,31.38,366809.0,30.0204,30.0586,29.8296,29.9346,366809.0
2021-11-23 11:05:00,31.37,31.55,31.34,31.55,242289.0,29.925,30.0967,29.8964,30.0967,242289.0
2021-11-23 11:10:00,31.55,31.73,31.55,31.65,278098.0,30.0967,30.2684,30.0967,30.1921,278098.0
2021-11-23 11:15:00,31.64,31.74,31.6,31.64,159964.0,30.1826,30.278,30.1444,30.1826,159964.0
2021-11-23 11:20:00,31.64,31.65,31.54,31.61,142878.0,30.1826,30.1921,30.0872,30.154,142878.0
2021-11-23 11:25:00,31.6,31.69,31.57,31.57,161351.0,30.1444,30.2303,30.1158,30.1158,161351.0
2021-11-23 11:30:00,31.57,31.71,31.55,31.62,198899.0,30.1158,30.2494,30.0967,30.1635,198899.0
2021-11-23 11:35:00,31.63,31.93,31.62,31.92,272029.0,30.173,30.4592,30.1635,30.4497,272029.0
2021-11-23 11:40:00,31.91,32.03,31.88,31.88,241777.0,30.4401,30.5546,30.4115,30.4115,241777.0
2021-11-23 11:45:00,31.88,31.96,31.8,31.93,246992.0,30.4115,30.4878,30.3352,30.4592,246992.0
2021-11-23 11:50:00,31.93,31.97,31.86,31.9,121870.0,30.4592,30.4974,30.3924,30.4306,121870.0
2021-11-23 11:55:00,31.9,31.96,31.66,31.9,397983.0,30.4306,30.4878,30.2017,30.4306,397983.0
2021-11-23 12:00:00,31.89,31.91,31.73,31.77,152462.0,30.4211,30.4401,30.2684,30.3066,152462.0
2021-11-23 12:05:00,31.78,31.87,31.71,31.86,91392.0,30.3161,30.402,30.2494,30.3924,91392.0
2021-11-23 12:10:00,31.87,31.91,31.82,31.84,73624.0,30.402,30.4401,30.3543,30.3734,73624.0
2021-11-23 12:15:00,31.85,31.97,31.85,31.93,93057.0,30.3829,30.4974,30.3829,30.4592,93057.0
2021-11-23 12:20:00,31.94,32.05,31.91,32.04,131731.0,30.4688,30.5737,30.4401,30.5642,131731.0
2021-11-23 12:25:00,32.05,32.18,32.04,32.16,396470.0,30.5737,30.6977,30.5642,30.6786,396470.0
2021-11-23 12:30:00,32.17,32.28,32.12,32.26,455464.0,30.6882,30.7931,30.6405,30.774,455464.0
2021-11-23 12:35:00,32.26,32.29,32.17,32.18,195882.0,30.774,30.8026,30.6882,30.6977,195882.0
2021-11-23 12:40:00,32.17,32.21,32.11,32.19,124027.0,30.6882,30.7263,30.6309,30.7072,124027.0
2021-11-23 12:45:00,32.2,32.24,32.13,32.16,136676.0,30.7168,30.7549,30.65,30.6786,136676.0
2021-11-23 12:50:00,32.16,32.18,32.1,32.13,140479.0,30.6786,30.6977,30.6214,30.65,140479.0
2021-11-23 12:55:00,32.13,32.17,32.05,32.11,154993.0,30.65,30.6882,30.5737,30.6309,154993.0
2021-11-23 13:00:00,32.11,32.16,31.98,32.01,134382.0,30.6309,30.6786,30.5069,30.5355,134382.0
2021-11-23 13:05:00,32.01,32.08,31.95,31.97,104545.0,30.5355,30.6023,30.4783,30.4974,104545.0
2021-11-23 13:10:00,31.96,31.97,31.9,31.95,68943.0,30.4878,30.4974,30.4306,30.4783,68943.0
2021-11-23 13:15:00,31.96,31.99,31.86,31.89,143441.0,30.4878,30.5165,30.3924,30.4211,143441.0
2021-11-23 13:20:00,31.89,32.05,31.88,32.02,161439.0,30.4211,30.5737,30.4115,30.5451,161439.0
2021-11-23 13:25:00,32.03,32.16,32.03,32.1,283824.0,30.5546,30.6786,30.5546,30.6214,283824.0
2021-11-23 13:30:00,32.1,32.16,32.1,32.12,96271.0,30.6214,30.6786,30.6214,30.6405,96271.0
2021-11-23 13:35:00,32.12,32.15,32.09,32.13,76891.0,30.6405,30.6691,30.6119,30.65,76891.0
2021-11-23 13:40:00,32.12,32.16,32.05,32.05,156615.0,30.6405,30.6786,30.5737,30.5737,156615.0
2021-11-23 13:45:00,32.04,32.16,32.03,32.08,128613.0,30.5642,30.6786,30.5546,30.6023,128613.0
2021-11-23 13:50:00,32.08,32.16,32.08,32.13,60223.0,30.6023,30.6786,30.6023,30.65,60223.0
2021-11-23 13:55:00,32.13,32.13,31.96,31.98,235776.0,30.65,30.65,30.4878,30.5069,235776.0
2021-11-23 14:00:00,31.98,32.06,31.97,32.01,158421.0,30.5069,30.5832,30.4974,30.5355,158421.0
2021-11-23 14:05:00,32.01,32.05,31.98,32.02,64700.0,30.5355,30.5737,30.5069,30.5451,64700.0
2021-11-23 14:10:00,32.03,32.07,31.99,32.0,58488.0,30.5546,30.5928,30.5165,30.526,58488.0
2021-11-23 14:15:00,32.0,32.0,31.9,31.9,79666.0,30.526,30.526,30.4306,30.4306,79666.0
2021-11-23 14:20:00,31.91,32.0,31.9,31.99,42077.0,30.4401,30.526,30.4306,30.5165,42077.0
2021-11-23 14:25:00,31.98,32.03,31.86,31.86,92646.0,30.5069,30.5546,30.3924,30.3924,92646.0
2021-11-23 14:30:00,31.85,31.89,31.67,31.73,256279.0,30.3829,30.4211,30.2112,30.2684,256279.0
2021-11-23 14:35:00,31.73,31.87,31.72,31.8,94506.0,30.2684,30.402,30.2589,30.3352,94506.0
2021-11-23 14:40:00,31.8,31.87,31.79,31.86,124132.0,30.3352,30.402,30.3257,30.3924,124132.0
2021-11-23 14:45:00,31.85,31.92,31.84,31.9,110911.0,30.3829,30.4497,30.3734,30.4306,110911.0
2021-11-23 14:50:00,31.9,31.92,31.8,31.9,80661.0,30.4306,30.4497,30.3352,30.4306,80661.0
2021-11-23 14:55:00,31.89,31.92,31.84,31.88,134547.0,30.4211,30.4497,30.3734,30.4115,134547.0
2021-11-23 15:00:00,31.88,31.88,31.8,31.85,82770.0,30.4115,30.4115,30.3352,30.3829,82770.0
2021-11-23 15:05:00,31.86,31.9,31.85,31.88,93833.0,30.3924,30.4306,30.3829,30.4115,93833.0
2021-11-23 15:10:00,31.88,31.89,31.75,31.78,130265.0,30.4115,30.4211,30.2875,30.3161,130265.0
2021-11-23 15:15:00,31.78,31.79,31.71,31.73,103573.0,30.3161,30.3257,30.2494,30.2684,103573.0
2021-11-23 15:20:00,31.73,31.77,31.71,31.74,240014.0,30.2684,30.3066,30.2494,30.278,240014.0
2021-11-23 15:25:00,31.74,31.78,31.71,31.76,158941.0,30.278,30.3161,30.2494,30.2971,158941.0
2021-11-23 15:30:00,31.76,31.81,31.7,31.7,120049.0,30.2971,30.3448,30.2398,30.2398,120049.0
2021-11-23 15:35:00,31.71,31.82,31.68,31.8,150960.0,30.2494,30.3543,30.2207,30.3352,150960.0
2021-11-23 15:40:00,31.8,31.88,31.8,31.86,196279.0,30.3352,30.4115,30.3352,30.3924,196279.0
2021-11-23 15:45:00,31.86,31.88,31.8,31.84,225861.0,30.3924,30.4115,30.3352,30.3734,225861.0
2021-11-23 15:50:00,31.84,31.93,31.83,31.91,408536.0,30.3734,30.4592,30.3638,30.4401,408536.0
2021-11-23 15:55:00,31.92,31.93,31.87,31.93,542010.0,30.4497,30.4592,30.402,30.4592,542010.0
2021-11-24 09:30:00,31.43,31.78,31.39,31.56,544596.0,29.9823,30.3161,29.9441,30.1063,544596.0
2021-11-24 09:35:00,31.61,31.83,31.58,31.83,506736.0,30.154,30.3638,30.1253,30.3638,506736.0
2021-11-24 09:40:00,31.83,32.08,31.75,32.04,437995.0,30.3638,30.6023,30.2875,30.5642,437995.0
2021-11-24 09:45:00,32.05,32.09,31.86,31.88,267350.0,30.5737,30.6119,30.3924,30.4115,267350.0
2021-11-24 09:50:00,31.89,32.09,31.82,32.07,290149.0,30.4211,30.6119,30.3543,30.5928,290149.0
2021-11-24 09:55:00,32.08,32.3,32.07,32.18,288317.0,30.6023,30.8122,30.5928,30.6977,288317.0
2021-11-24 10:00:00,32.19,32.22,31.95,32.08,228103.0,30.7072,30.7359,30.4783,30.6023,228103.0
2021-11-24 10:05:00,32.07,32.23,32.07,32.13,379322.0,30.5928,30.7454,30.5928,30.65,379322.0
2021-11-24 10:10:00,32.14,32.4,32.12,32.39,179572.0,30.6595,30.9076,30.6405,30.898,179572.0
2021-11-24 10:15:00,32.39,32.48,32.27,32.29,194545.0,30.898,30.9839,30.7836,30.8026,194545.0
2021-11-24 10:20:00,32.29,32.37,32.23,32.3,225219.0,30.8026,30.879,30.7454,30.8122,225219.0
2021-11-24 10:25:00,32.3,32.37,32.26,32.29,81625.0,30.8122,30.879,30.774,30.8026,81625.0
2021-11-24 10:30:00,32.28,32.36,32.16,32.26,148170.0,30.7931,30.8694,30.6786,30.774,148170.0
2021-11-24 10:35:00,32.27,32.29,32.17,32.23,78822.0,30.7836,30.8026,30.6882,30.7454,78822.0
2021-11-24 10:40:00,32.2,32.24,32.11,32.15,84197.0,30.7168,30.7549,30.6309,30.6691,84197.0
2021-11-24 10:45:00,32.15,32.25,32.11,32.25,227754.0,30.6691,30.7645,30.6309,30.7645,227754.0
2021-11-24 10:50:00,32.25,32.28,32.22,32.25,87926.0,30.7645,30.7931,30.7359,30.7645,87926.0
2021-11-24 10:55:00,32.24,32.27,32.18,32.24,160066.0,30.7549,30.7836,30.6977,30.7549,160066.0
2021-11-24 11:00:00,32.23,32.32,32.22,32.27,91996.0,30.7454,30.8313,30.7359,30.7836,91996.0
2021-11-24 11:05:00,32.27,32.36,32.27,32.32,109501.0,30.7836,30.8694,30.7836,30.8313,109501.0
2021-11-24 11:10:00,32.31,32.35,32.12,32.13,72951.0,30.8217,30.8599,30.6405,30.65,72951.0
2021-11-24 11:15:00,32.14,32.18,32.1,32.17,69885.0,30.6595,30.6977,30.6214,30.6882,69885.0
2021-11-24 11:20:00,32.16,32.19,32.07,32.09,78462.0,30.6786,30.7072,30.5928,30.6119,78462.0
2021-11-24 11:25:00,32.09,32.16,32.05,32.13,85925.0,30.6119,30.6786,30.5737,30.65,85925.0
2021-11-24 11:30:00,32.12,32.12,31.98,32.03,83295.0,30.6405,30.6405,30.5069,30.5546,83295.0
2021-11-24 11:35:00,32.03,32.06,31.95,32.02,62003.0,30.5546,30.5832,30.4783,30.5451,62003.0
2021-11-24 11:40:00,32.02,32.02,31.96,32.01,76449.0,30.5451,30.5451,30.4878,30.5355,76449.0
2021-11-24 11:45:00,32.01,32.04,31.97,32.01,46273.0,30.5355,30.5642,30.4974,30.5355,46273.0
2021-11-24 11:50:00,32.02,32.09,32.0,32.02,28276.0,30.5451,30.6119,30.526,30.5451,28276.0
2021-11-24 11:55:00,32.03,32.07,31.97,32.02,49767.0,30.5546,30.5928,30.4974,30.5451,49767.0
2021-11-24 12:00:00,32.02,32.05,31.99,32.01,69442.0,30.5451,30.5737,30.5165,30.5355,69442.0
2021-11-24 12:05:00,32.0,32.02,31.89,31.9,157784.0,30.526,30.5451,30.4211,30.4306,157784.0
2021-11-24 12:10:00,31.91,32.0,31.9,32.0,106637.0,30.4401,30.526,30.4306,30.526,106637.0
2021-11-24 12:15:00,32.0,32.0,31.9,31.96,59473.0,30.526,30.526,30.4306,30.4878,59473.0
2021-11-24 12:20:00,31.96,32.04,31.95,32.03,97905.0,30.4878,30.5642,30.4783,30.5546,97905.0
2021-11-24 12:25:00,32.02,32.03,31.97,32.03,42425.0,30.5451,30.5546,30.4974,30.5546,42425.0
2021-11-24 12:30:00,32.03,32.13,31.99,32.13,104045.0,30.5546,30.65,30.5165,30.65,104045.0
2021-11-24 12:35:00,32.13,32.19,32.09,32.11,128082.0,30.65,30.7072,30.6119,30.6309,128082.0
2021-11-24 12:40:00,32.11,32.15,32.06,32.14,38906.0,30.6309,30.6691,30.5832,30.6595,38906.0
2021-11-24 12:45:00,32.15,32.16,32.12,32.14,24667.0,30.6691,30.6786,30.6405,30.6595,24667.0
2021-11-24 12:50:00,32.15,32.17,32.12,32.17,41572.0,30.6691,30.6882,30.6405,30.6882,41572.0
2021-11-24 12:55:00,32.17,32.18,32.12,32.13,53958.0,30.6882,30.6977,30.6405,30.65,53958.0
2021-11-24 13:00:00,32.13,32.14,32.1,32.11,44065.0,30.65,30.6595,30.6214,30.6309,44065.0
2021-11-24 13:05:00,32.12,32.15,32.09,32.11,53076.0,30.6405,30.6691,30.6119,30.6309,53076.0
2021-11-24 13:10:00,32.11,32.13,32.09,32.12,110338.0,30.6309,30.65,30.6119,30.6405,110338.0
2021-11-24 13:15:00,32.12,32.21,32.11,32.16,47475.0,30.6405,30.7263,30.6309,30.6786,47475.0
2021-11-24 13:20:00,32.15,32.18,32.14,32.16,20099.0,30.6691,30.6977,30.6595,30.6786,20099.0
2021-11-24 13:25:00,32.16,32.16,32.13,32.15,38385.0,30.6786,30.6786,30.65,30.6691,38385.0
2021-11-24 13:30:00,32.16,32.2,32.12,32.13,59099.0,30.6786,30.7168,30.6405,30.65,59099.0
2021-11-24 13:35:00,32.14,32.16,32.09,32.09,38923.0,30.6595,30.6786,30.6119,30.6119,38923.0
2021-11-24 13:40:00,32.09,32.15,32.09,32.14,56530.0,30.6119,30.6691,30.6119,30.6595,56530.0
2021-11-24 13:45:00,32.13,32.14,32.02,32.06,119049.0,30.65,30.6595,30.5451,30.5832,119049.0
2021-11-24 13:50:00,32.06,32.09,32.04,32.07,61542.0,30.5832,30.6119,30.5642,30.5928,61542.0
2021-11-24 13:55:00,32.06,32.06,31.97,31.98,80889.0,30.5832,30.5832,30.4974,30.5069,80889.0
2021-11-24 14:00:00,31.99,32.04,31.9,31.94,121146.0,30.5165,30.5642,30.4306,30.4688,121146.0
2021-11-24 14:05:00,31.94,31.98,31.84,31.88,112038.0,30.4688,30.5069,30.3734,30.4115,112038.0
2021-11-24 14:10:00,31.88,31.91,31.83,31.88,72816.0,30.4115,30.4401,30.3638,30.4115,72816.0
2021-11-24 14:15:00,31.88,31.93,31.87,31.91,76440.0,30.4115,30.4592,30.402,30.4401,76440.0
2021-11-24 14:20:00,31.91,31.97,31.87,31.93,103701.0,30.4401,30.4974,30.402,30.4592,103701.0
2021-11-24 14:25:00,31.94,31.94,31.86,31.87,84950.0,30.4688,30.4688,30.3924,30.402,84950.0
2021-11-24 14:30:00,31.86,31.92,31.85,31.91,49903.0,30.3924,30.4497,30.3829,30.4401,49903.0
2021-11-24 14:35:00,31.9,31.99,31.89,31.99,72809.0,30.4306,30.5165,30.4211,30.5165,72809.0
2021-11-24 14:40:00,32.0,32.01,31.96,31.98,60586.0,30.526,30.5355,30.4878,30.5069,60586.0
2021-11-24 14:45:00,31.98,32.07,31.98,32.01,119845.0,30.5069,30.5928,30.5069,30.5355,119845.0
2021-11-24 14:50:00,32.02,32.02,31.97,31.99,44322.0,30.5451,30.5451,30.4974,30.5165,44322.0
2021-11-24 14:55:00,31.99,31.99,31.91,31.92,79669.0,30.5165,30.5165,30.4401,30.4497,79669.0
2021-11-24 15:00:00,31.93,31.93,31.88,31.93,44121.0,30.4592,30.4592,30.4115,30.4592,44121.0
2021-11-24 15:05:00,31.93,32.0,31.92,32.0,110562.0,30.4592,30.526,30.4497,30.526,110562.0
2021-11-24 15:10:00,32.0,32.02,31.97,32.02,58469.0,30.526,30.5451,30.4974,30.5451,58469.0
2021-11-24 15:15:00,32.02,32.04,31.96,32.01,191114.0,30.5451,30.5642,30.4878,30.5355,191114.0
2021-11-24 15:20:00,32.02,32.07,32.01,32.05,185008.0,30.5451,30.5928,30.5355,30.5737,185008.0
2021-11-24 15:25:00,32.05,32.07,31.97,31.98,68982.0,30.5737,30.5928,30.4974,30.5069,68982.0
2021-11-24 15:30:00,31.98,32.07,31.97,32.05,97410.0,30.5069,30.5928,30.4974,30.5737,97410.0
2021-11-24 15:35:00,32.05,32.06,32.0,32.05,81128.0,30.5737,30.5832,30.526,30.5737,81128.0
2021-11-24 15:40:00,32.05,32.11,32.03,32.09,144697.0,30.5737,30.6309,30.5546,30.6119,144697.0
2021-11-24 15:45:00,32.08,32.09,32.01,32.02,159509.0,30.6023,30.6119,30.5355,30.5451,159509.0
2021-11-24 15:50:00,32.03,32.03,31.96,31.99,179282.0,30.5546,30.5546,30.4878,30.5165,179282.0
2021-11-24 15:55:00,31.99,32.03,31.98,32.03,325654.0,30.5165,30.5546,30.5069,30.5546,325654.0
2021-11-26 09:30:00,29.34,29.46,28.75,28.78,1106455.0,27.9885,28.103,27.4257,27.4543,1106455.0
2021-11-26 09:35:00,28.77,28.84,28.62,28.67,949733.0,27.4448,27.5116,27.3017,27.3494,949733.0
2021-11-26 09:40:00,28.67,28.71,28.34,28.35,1126292.0,27.3494,27.3875,27.0346,27.0441,1126292.0
2021-11-26 09:45:00,28.34,28.52,28.19,28.32,958230.0,27.0346,27.2063,26.8915,27.0155,958230.0
2021-11-26 09:50:00,28.32,28.37,28.13,28.21,709008.0,27.0155,27.0632,26.8343,26.9106,709008.0
2021-11-26 09:55:00,28.21,28.38,28.07,28.37,658847.0,26.9106,27.0727,26.777,27.0632,658847.0
2021-11-26 10:00:00,28.36,28.37,28.02,28.04,606917.0,27.0537,27.0632,26.7293,26.7484,606917.0
2021-11-26 10:05:00,28.04,28.06,27.92,27.96,606468.0,26.7484,26.7675,26.6339,26.6721,606468.0
2021-11-26 10:10:00,27.96,28.06,27.9,27.92,482698.0,26.6721,26.7675,26.6149,26.6339,482698.0
2021-11-26 10:15:00,27.92,28.02,27.89,28.01,438918.0,26.6339,26.7293,26.6053,26.7198,438918.0
2021-11-26 10:20:00,28.01,28.04,27.85,27.99,515834.0,26.7198,26.7484,26.5672,26.7007,515834.0
2021-11-26 10:25:00,28.01,28.33,27.9,28.29,588112.0,26.7198,27.025,26.6149,26.9869,588112.0
2021-11-26 10:30:00,28.3,28.36,28.19,28.24,501206.0,26.9964,27.0537,26.8915,26.9392,501206.0
2021-11-26 10:35:00,28.24,28.37,28.19,28.31,387241.0,26.9392,27.0632,26.8915,27.006,387241.0
2021-11-26 10:40:00,28.31,28.44,28.29,28.37,360800.0,27.006,27.13,26.9869,27.0632,360800.0
2021-11-26 10:45:00,28.38,28.52,28.32,28.52,308087.0,27.0727,27.2063,27.0155,27.2063,308087.0
2021-11-26 10:50:00,28.51,28.6,28.45,28.57,541851.0,27.1968,27.2826,27.1395,27.254,541851.0
2021-11-26 10:55:00,28.57,28.63,28.42,28.46,443465.0,27.254,27.3112,27.1109,27.1491,443465.0
2021-11-26 11:00:00,28.46,28.53,28.36,28.47,347852.0,27.1491,27.2158,27.0537,27.1586,347852.0
2021-11-26 11:05:00,28.46,28.53,28.37,28.41,211403.0,27.1491,27.2158,27.0632,27.1014,211403.0
2021-11-26 11:10:00,28.41,28.5,28.4,28.46,246321.0,27.1014,27.1872,27.0918,27.1491,246321.0
2021-11-26 11:15:00,28.46,28.54,28.37,28.39,240254.0,27.1491,27.2254,27.0632,27.0823,240254.0
2021-11-26 11:20:00,28.4,28.47,28.34,28.45,269240.0,27.0918,27.1586,27.0346,27.1395,269240.0
2021-11-26 11:25:00,28.45,28.54,28.41,28.51,256634.0,27.1395,27.2254,27.1014,27.1968,256634.0
2021-11-26 11:30:00,28.51,28.51,28.4,28.45,249007.0,27.1968,27.1968,27.0918,27.1395,249007.0
2021-11-26 11:35:00,28.45,28.74,28.44,28.72,421320.0,27.1395,27.4162,27.13,27.3971,421320.0
2021-11-26 11:40:00,28.73,28.76,28.6,28.76,230988.0,27.4066,27.4352,27.2826,27.4352,230988.0
2021-11-26 11:45:00,28.76,28.79,28.69,28.73,171410.0,27.4352,27.4639,27.3685,27.4066,171410.0
2021-11-26 11:50:00,28.72,28.74,28.56,28.57,214036.0,27.3971,27.4162,27.2445,27.254,214036.0
2021-11-26 11:55:00,28.56,28.79,28.56,28.74,192874.0,27.2445,27.4639,27.2445,27.4162,192874.0
2021-11-26 12:00:00,28.73,28.97,28.73,28.96,211683.0,27.4066,27.6356,27.4066,27.626,211683.0
2021-11-26 12:05:00,28.96,29.17,28.92,29.16,385050.0,27.626,27.8264,27.5879,27.8168,385050.0
2021-11-26 12:10:00,29.16,29.37,29.13,29.34,407378.0,27.8168,28.0171,27.7882,27.9885,407378.0
2021-11-26 12:15:00,29.34,29.44,29.25,29.28,263054.0,27.9885,28.0839,27.9027,27.9313,263054.0
2021-11-26 12:20:00,29.28,29.38,29.22,29.35,326792.0,27.9313,28.0267,27.8741,27.9981,326792.0
2021-11-26 12:25:00,29.35,29.47,29.29,29.46,291968.0,27.9981,28.1125,27.9408,28.103,291968.0
2021-11-26 12:30:00,29.46,29.68,29.43,29.67,366853.0,28.103,28.3129,28.0744,28.3033,366853.0
2021-11-26 12:35:00,29.68,29.73,29.57,29.68,436906.0,28.3129,28.3606,28.2079,28.3129,436906.0
2021-11-26 12:40:00,29.67,29.87,29.65,29.86,463288.0,28.3033,28.4941,28.2842,28.4846,463288.0
2021-11-26 12:45:00,29.86,29.88,29.68,29.71,618374.0,28.4846,28.5037,28.3129,28.3415,618374.0
2021-11-26 12:50:00,29.7,29.72,29.6,29.7,559645.0,28.3319,28.351,28.2365,28.3319,559645.0
2021-11-26 12:55:00,29.7,29.77,29.63,29.7,819625.0,28.3319,28.3987,28.2652,28.3319,819625.0
2021-11-29 09:30:00,30.8,31.27,30.48,30.49,1135997.0,29.3813,29.8296,29.076,29.0856,1135997.0
2021-11-29 09:35:00,30.5,30.7,30.36,30.45,852875.0,29.0951,29.2859,28.9615,29.0474,852875.0
2021-11-29 09:40:00,30.47,30.49,30.11,30.11,589249.0,29.0665,29.0856,28.7231,28.7231,589249.0
2021-11-29 09:45:00,30.11,30.13,29.84,29.88,385001.0,28.7231,28.7421,28.4655,28.5037,385001.0
2021-11-29 09:50:00,29.87,30.0,29.83,29.94,300112.0,28.4941,28.6181,28.456,28.5609,300112.0
2021-11-29 09:55:00,29.93,30.13,29.89,30.05,290243.0,28.5513,28.7421,28.5132,28.6658,290243.0
2021-11-29 10:00:00,30.05,30.14,29.92,29.95,293599.0,28.6658,28.7517,28.5418,28.5704,293599.0
2021-11-29 10:05:00,29.95,30.07,29.85,30.01,336802.0,28.5704,28.6849,28.475,28.6277,336802.0
2021-11-29 10:10:00,30.01,30.13,29.84,29.85,286234.0,28.6277,28.7421,28.4655,28.475,286234.0
2021-11-29 10:15:00,29.86,30.01,29.8,30.01,198698.0,28.4846,28.6277,28.4273,28.6277,198698.0
2021-11-29 10:20:00,30.02,30.14,29.99,30.01,202820.0,28.6372,28.7517,28.6086,28.6277,202820.0
2021-11-29 10:25:00,30.01,30.04,29.89,29.96,189201.0,28.6277,28.6563,28.5132,28.58,189201.0
2021-11-29 10:30:00,29.95,29.97,29.8,29.92,163587.0,28.5704,28.5895,28.4273,28.5418,163587.0
2021-11-29 10:35:00,29.93,30.01,29.65,29.66,205930.0,28.5513,28.6277,28.2842,28.2938,205930.0
2021-11-29 10:40:00,29.66,29.77,29.6,29.73,163283.0,28.2938,28.3987,28.2365,28.3606,163283.0
2021-11-29 10:45:00,29.74,29.82,29.66,29.68,152154.0,28.3701,28.4464,28.2938,28.3129,152154.0
2021-11-29 10:50:00,29.68,29.96,29.65,29.79,186891.0,28.3129,28.58,28.2842,28.4178,186891.0
2021-11-29 10:55:00,29.79,30.05,29.79,30.02,144625.0,28.4178,28.6658,28.4178,28.6372,144625.0
2021-11-29 11:00:00,30.01,30.14,29.92,30.1,167257.0,28.6277,28.7517,28.5418,28.7135,167257.0
2021-11-29 11:05:00,30.11,30.16,30.01,30.02,97225.0,28.7231,28.7708,28.6277,28.6372,97225.0
2021-11-29 11:10:00,30.01,30.09,30.0,30.01,88725.0,28.6277,28.704,28.6181,28.6277,88725.0
2021-11-29 11:15:00,30.01,30.07,29.96,29.97,90034.0,28.6277,28.6849,28.58,28.5895,90034.0
2021-11-29 11:20:00,29.97,30.05,29.91,29.96,97523.0,28.5895,28.6658,28.5323,28.58,97523.0
2021-11-29 11:25:00,29.95,29.98,29.87,29.87,99932.0,28.5704,28.599,28.4941,28.4941,99932.0
2021-11-29 11:30:00,29.88,29.88,29.71,29.74,139005.0,28.5037,28.5037,28.3415,28.3701,139005.0
2021-11-29 11:35:00,29.73,29.78,29.65,29.77,156560.0,28.3606,28.4083,28.2842,28.3987,156560.0
2021-11-29 11:40:00,29.76,29.82,29.74,29.82,90940.0,28.3892,28.4464,28.3701,28.4464,90940.0
2021-11-29 11:45:00,29.81,29.99,29.75,29.96,212482.0,28.4369,28.6086,28.3796,28.58,212482.0
2021-11-29 11:50:00,29.96,29.98,29.84,29.93,135753.0,28.58,28.599,28.4655,28.5513,135753.0
2021-11-29 11:55:00,29.93,29.98,29.86,29.98,118893.0,28.5513,28.599,28.4846,28.599,118893.0
2021-11-29 12:00:00,29.98,30.01,29.94,29.96,200524.0,28.599,28.6277,28.5609,28.58,200524.0
2021-11-29 12:05:00,29.97,30.2,29.97,30.14,150292.0,28.5895,28.8089,28.5895,28.7517,150292.0
2021-11-29 12:10:00,30.14,30.16,30.08,30.13,68682.0,28.7517,28.7708,28.6944,28.7421,68682.0
2021-11-29 12:15:00,30.13,30.23,30.11,30.2,104859.0,28.7421,28.8375,28.7231,28.8089,104859.0
2021-11-29 12:20:00,30.19,30.34,30.19,30.34,134335.0,28.7994,28.9425,28.7994,28.9425,134335.0
2021-11-29 12:25:00,30.34,30.39,30.27,30.29,194378.0,28.9425,28.9902,28.8757,28.8948,194378.0
2021-11-29 12:30:00,30.29,30.43,30.26,30.43,219741.0,28.8948,29.0283,28.8661,29.0283,219741.0
2021-11-29 12:35:00,30.43,30.47,30.33,30.45,125152.0,29.0283,29.0665,28.9329,29.0474,125152.0
2021-11-29 12:40:00,30.45,30.52,30.41,30.46,208528.0,29.0474,29.1142,29.0092,29.0569,208528.0
2021-11-29 12:45:00,30.46,30.49,30.42,30.46,75447.0,29.0569,29.0856,29.0188,29.0569,75447.0
2021-11-29 12:50:00,30.46,30.46,30.37,30.4,70992.0,29.0569,29.0569,28.9711,28.9997,70992.0
2021-11-29 12:55:00,30.41,30.5,30.4,30.43,80881.0,29.0092,29.0951,28.9997,29.0283,80881.0
2021-11-29 13:00:00,30.42,30.45,30.33,30.33,46807.0,29.0188,29.0474,28.9329,28.9329,46807.0
2021-11-29 13:05:00,30.33,30.4,30.31,30.36,81474.0,28.9329,28.9997,28.9138,28.9615,81474.0
2021-11-29 13:10:00,30.35,30.36,30.23,30.24,94701.0,28.952,28.9615,28.8375,28.8471,94701.0
2021-11-29 13:15:00,30.24,30.25,30.17,30.21,83739.0,28.8471,28.8566,28.7803,28.8185,83739.0
2021-11-29 13:20:00,30.21,30.23,30.13,30.14,80774.0,28.8185,28.8375,28.7421,28.7517,80774.0
2021-11-29 13:25:00,30.14,30.24,30.12,30.24,106684.0,28.7517,28.8471,28.7326,28.8471,106684.0
2021-11-29 13:30:00,30.24,30.38,30.2,30.37,68627.0,28.8471,28.9806,28.8089,28.9711,68627.0
2021-11-29 13:35:00,30.36,30.37,30.21,30.21,61462.0,28.9615,28.9711,28.8185,28.8185,61462.0
2021-11-29 13:40:00,30.21,30.28,30.18,30.26,60654.0,28.8185,28.8852,28.7898,28.8661,60654.0
2021-11-29 13:45:00,30.27,30.3,30.24,30.27,59318.0,28.8757,28.9043,28.8471,28.8757,59318.0
2021-11-29 13:50:00,30.27,30.33,30.25,30.32,43281.0,28.8757,28.9329,28.8566,28.9234,43281.0
2021-11-29 13:55:00,30.31,30.35,30.3,30.34,43747.0,28.9138,28.952,28.9043,28.9425,43747.0
2021-11-29 14:00:00,30.35,30.36,30.26,30.35,116555.0,28.952,28.9615,28.8661,28.952,116555.0
2021-11-29 14:05:00,30.35,30.4,30.31,30.34,46782.0,28.952,28.9997,28.9138,28.9425,46782.0
2021-11-29 14:10:00,30.34,30.38,30.32,30.37,47736.0,28.9425,28.9806,28.9234,28.9711,47736.0
2021-11-29 14:15:00,30.38,30.38,30.33,30.38,64185.0,28.9806,28.9806,28.9329,28.9806,64185.0
2021-11-29 14:20:00,30.38,30.39,30.36,30.37,42989.0,28.9806,28.9902,28.9615,28.9711,42989.0
2021-11-29 14:25:00,30.36,30.38,30.27,30.28,52863.0,28.9615,28.9806,28.8757,28.8852,52863.0
2021-11-29 14:30:00,30.28,30.3,30.15,30.19,114975.0,28.8852,28.9043,28.7612,28.7994,114975.0
2021-11-29 14:35:00,30.19,30.19,30.13,30.14,45271.0,28.7994,28.7994,28.7421,28.7517,45271.0
2021-11-29 14:40:00,30.15,30.24,30.14,30.22,66929.0,28.7612,28.8471,28.7517,28.828,66929.0
2021-11-29 14:45:00,30.22,30.24,30.18,30.21,94015.0,28.828,28.8471,28.7898,28.8185,94015.0
2021-11-29 14:50:00,30.21,30.28,30.19,30.22,103357.0,28.8185,28.8852,28.7994,28.828,103357.0
2021-11-29 14:55:00,30.21,30.23,30.17,30.2,49103.0,28.8185,28.8375,28.7803,28.8089,49103.0
2021-11-29 15:00:00,30.19,30.29,30.19,30.21,111749.0,28.7994,28.8948,28.7994,28.8185,111749.0
2021-11-29 15:05:00,30.21,30.28,30.18,30.28,80427.0,28.8185,28.8852,28.7898,28.8852,80427.0
2021-11-29 15:10:00,30.28,30.35,30.27,30.28,94680.0,28.8852,28.952,28.8757,28.8852,94680.0
2021-11-29 15:15:00,30.28,30.36,30.27,30.29,102197.0,28.8852,28.9615,28.8757,28.8948,102197.0
2021-11-29 15:20:00,30.29,30.29,30.26,30.29,48016.0,28.8948,28.8948,28.8661,28.8948,48016.0
2021-11-29 15:25:00,30.29,30.33,30.27,30.3,81907.0,28.8948,28.9329,28.8757,28.9043,81907.0
2021-11-29 15:30:00,30.3,30.31,30.18,30.2,165147.0,28.9043,28.9138,28.7898,28.8089,165147.0
2021-11-29 15:35:00,30.2,30.22,30.15,30.16,135080.0,28.8089,28.828,28.7612,28.7708,135080.0
2021-11-29 15:40:00,30.17,30.17,30.13,30.15,121593.0,28.7803,28.7803,28.7421,28.7612,121593.0
2021-11-29 15:45:00,30.15,30.18,30.13,30.16,151428.0,28.7612,28.7898,28.7421,28.7708,151428.0
2021-11-29 15:50:00,30.16,30.2,30.05,30.07,484176.0,28.7708,28.8089,28.6658,28.6849,484176.0
2021-11-29 15:55:00,30.06,30.09,30.05,30.05,438059.0,28.6754,28.704,28.6658,28.6658,438059.0
2021-11-30 09:30:00,29.1,29.79,29.02,29.53,1189498.0,27.7596,28.4178,27.6833,28.1698,1189498.0
2021-11-30 09:35:00,29.54,29.63,29.33,29.39,450742.0,28.1793,28.2652,27.979,28.0362,450742.0
2021-11-30 09:40:00,29.39,29.84,29.34,29.83,291119.0,28.0362,28.4655,27.9885,28.456,291119.0
2021-11-30 09:45:00,29.83,29.85,29.49,29.5,285627.0,28.456,28.475,28.1316,28.1412,285627.0
2021-11-30 09:50:00,29.5,29.61,29.41,29.55,220219.0,28.1412,28.2461,28.0553,28.1889,220219.0
2021-11-30 09:55:00,29.54,29.75,29.48,29.52,312245.0,28.1793,28.3796,28.1221,28.1602,312245.0
2021-11-30 10:00:00,29.51,29.54,29.34,29.49,196879.0,28.1507,28.1793,27.9885,28.1316,196879.0
2021-11-30 10:05:00,29.48,29.61,29.36,29.6,121362.0,28.1221,28.2461,28.0076,28.2365,121362.0
2021-11-30 10:10:00,29.59,29.65,29.44,29.45,176934.0,28.227,28.2842,28.0839,28.0935,176934.0
2021-11-30 10:15:00,29.45,29.67,29.45,29.54,158538.0,28.0935,28.3033,28.0935,28.1793,158538.0
2021-11-30 10:20:00,29.54,29.61,29.5,29.55,96570.0,28.1793,28.2461,28.1412,28.1889,96570.0
2021-11-30 10:25:00,29.57,29.64,29.45,29.62,121598.0,28.2079,28.2747,28.0935,28.2556,121598.0
2021-11-30 10:30:00,29.61,29.81,29.6,29.73,150333.0,28.2461,28.4369,28.2365,28.3606,150333.0
2021-11-30 10:35:00,29.71,29.97,29.7,29.86,122567.0,28.3415,28.5895,28.3319,28.4846,122567.0
2021-11-30 10:40:00,29.86,29.89,29.77,29.8,98838.0,28.4846,28.5132,28.3987,28.4273,98838.0
2021-11-30 10:45:00,29.8,29.84,29.71,29.73,120761.0,28.4273,28.4655,28.3415,28.3606,120761.0
2021-11-30 10:50:00,29.71,29.92,29.68,29.69,199484.0,28.3415,28.5418,28.3129,28.3224,199484.0
2021-11-30 10:55:00,29.69,29.7,29.53,29.56,105494.0,28.3224,28.3319,28.1698,28.1984,105494.0
2021-11-30 11:00:00,29.57,29.64,29.51,29.57,163414.0,28.2079,28.2747,28.1507,28.2079,163414.0
2021-11-30 11:05:00,29.56,29.59,29.47,29.58,129896.0,28.1984,28.227,28.1125,28.2175,129896.0
2021-11-30 11:10:00,29.58,29.69,29.49,29.65,82564.0,28.2175,28.3224,28.1316,28.2842,82564.0
2021-11-30 11:15:00,29.64,29.81,29.59,29.8,109421.0,28.2747,28.4369,28.227,28.4273,109421.0
2021-11-30 11:20:00,29.79,29.84,29.52,29.55,147601.0,28.4178,28.4655,28.1602,28.1889,147601.0
2021-11-30 11:25:00,29.55,29.67,29.48,29.64,69670.0,28.1889,28.3033,28.1221,28.2747,69670.0
2021-11-30 11:30:00,29.62,29.67,29.47,29.48,88579.0,28.2556,28.3033,28.1125,28.1221,88579.0
2021-11-30 11:35:00,29.47,29.54,29.42,29.5,205242.0,28.1125,28.1793,28.0648,28.1412,205242.0
2021-11-30 11:40:00,29.5,29.55,29.31,29.33,151476.0,28.1412,28.1889,27.9599,27.979,151476.0
2021-11-30 11:45:00,29.32,29.37,29.18,29.18,235423.0,27.9694,28.0171,27.8359,27.8359,235423.0
2021-11-30 11:50:00,29.18,29.22,29.1,29.14,181836.0,27.8359,27.8741,27.7596,27.7977,181836.0
2021-11-30 11:55:00,29.16,29.39,29.13,29.38,187993.0,27.8168,28.0362,27.7882,28.0267,187993.0
2021-11-30 12:00:00,29.38,29.38,29.24,29.29,177020.0,28.0267,28.0267,27.8931,27.9408,177020.0
2021-11-30 12:05:00,29.29,29.33,29.11,29.18,244761.0,27.9408,27.979,27.7691,27.8359,244761.0
2021-11-30 12:10:00,29.18,29.3,29.1,29.17,188914.0,27.8359,27.9504,27.7596,27.8264,188914.0
2021-11-30 12:15:00,29.16,29.42,29.16,29.42,140702.0,27.8168,28.0648,27.8168,28.0648,140702.0
2021-11-30 12:20:00,29.43,29.47,29.36,29.47,133727.0,28.0744,28.1125,28.0076,28.1125,133727.0
2021-11-30 12:25:00,29.46,29.47,29.42,29.45,96409.0,28.103,28.1125,28.0648,28.0935,96409.0
2021-11-30 12:30:00,29.45,29.53,29.38,29.48,151721.0,28.0935,28.1698,28.0267,28.1221,151721.0
2021-11-30 12:35:00,29.48,29.54,29.42,29.46,102263.0,28.1221,28.1793,28.0648,28.103,102263.0
2021-11-30 12:40:00,29.45,29.56,29.38,29.54,115725.0,28.0935,28.1984,28.0267,28.1793,115725.0
2021-11-30 12:45:00,29.53,29.59,29.49,29.52,129727.0,28.1698,28.227,28.1316,28.1602,129727.0
2021-11-30 12:50:00,29.53,29.62,29.53,29.53,98934.0,28.1698,28.2556,28.1698,28.1698,98934.0
2021-11-30 12:55:00,29.54,29.56,29.4,29.42,214443.0,28.1793,28.1984,28.0458,28.0648,214443.0
2021-11-30 13:00:00,29.43,29.45,29.17,29.18,141850.0,28.0744,28.0935,27.8264,27.8359,141850.0
2021-11-30 13:05:00,29.18,29.36,29.18,29.24,151760.0,27.8359,28.0076,27.8359,27.8931,151760.0
2021-11-30 13:10:00,29.24,29.26,29.2,29.21,110233.0,27.8931,27.9122,27.855,27.8645,110233.0
2021-11-30 13:15:00,29.22,29.35,29.22,29.3,217133.0,27.8741,27.9981,27.8741,27.9504,217133.0
2021-11-30 13:20:00,29.3,29.49,29.26,29.49,145049.0,27.9504,28.1316,27.9122,28.1316,145049.0
2021-11-30 13:25:00,29.48,29.48,29.33,29.34,98094.0,28.1221,28.1221,27.979,27.9885,98094.0
2021-11-30 13:30:00,29.33,29.47,29.29,29.41,161613.0,27.979,28.1125,27.9408,28.0553,161613.0
2021-11-30 13:35:00,29.41,29.55,29.4,29.48,171036.0,28.0553,28.1889,28.0458,28.1221,171036.0
2021-11-30 13:40:00,29.47,29.47,29.38,29.44,145485.0,28.1125,28.1125,28.0267,28.0839,145485.0
2021-11-30 13:45:00,29.44,29.49,29.42,29.49,149237.0,28.0839,28.1316,28.0648,28.1316,149237.0
2021-11-30 13:50:00,29.49,29.55,29.43,29.49,174768.0,28.1316,28.1889,28.0744,28.1316,174768.0
2021-11-30 13:55:00,29.49,29.54,29.47,29.53,71065.0,28.1316,28.1793,28.1125,28.1698,71065.0
2021-11-30 14:00:00,29.53,29.6,29.51,29.59,102869.0,28.1698,28.2365,28.1507,28.227,102869.0
2021-11-30 14:05:00,29.59,29.68,29.52,29.67,142315.0,28.227,28.3129,28.1602,28.3033,142315.0
2021-11-30 14:10:00,29.66,29.74,29.64,29.74,84906.0,28.2938,28.3701,28.2747,28.3701,84906.0
2021-11-30 14:15:00,29.74,29.78,29.67,29.74,85347.0,28.3701,28.4083,28.3033,28.3701,85347.0
2021-11-30 14:20:00,29.75,29.79,29.73,29.74,64216.0,28.3796,28.4178,28.3606,28.3701,64216.0
2021-11-30 14:25:00,29.74,29.83,29.71,29.72,125656.0,28.3701,28.456,28.3415,28.351,125656.0
2021-11-30 14:30:00,29.72,29.84,29.72,29.77,91288.0,28.351,28.4655,28.351,28.3987,91288.0
2021-11-30 14:35:00,29.78,29.78,29.74,29.75,86610.0,28.4083,28.4083,28.3701,28.3796,86610.0
2021-11-30 14:40:00,29.75,29.78,29.66,29.67,154300.0,28.3796,28.4083,28.2938,28.3033,154300.0
2021-11-30 14:45:00,29.68,29.72,29.66,29.67,103404.0,28.3129,28.351,28.2938,28.3033,103404.0
2021-11-30 14:50:00,29.67,29.7,29.62,29.68,106838.0,28.3033,28.3319,28.2556,28.3129,106838.0
2021-11-30 14:55:00,29.67,29.77,29.63,29.77,180264.0,28.3033,28.3987,28.2652,28.3987,180264.0
2021-11-30 15:00:00,29.77,29.81,29.73,29.8,133204.0,28.3987,28.4369,28.3606,28.4273,133204.0
2021-11-30 15:05:00,29.8,29.92,29.76,29.77,235854.0,28.4273,28.5418,28.3892,28.3987,235854.0
2021-11-30 15:10:00,29.76,29.84,29.72,29.72,202432.0,28.3892,28.4655,28.351,28.351,202432.0
2021-11-30 15:15:00,29.73,29.82,29.72,29.76,192589.0,28.3606,28.4464,28.351,28.3892,192589.0
2021-11-30 15:20:00,29.76,29.8,29.67,29.68,228377.0,28.3892,28.4273,28.3033,28.3129,228377.0
2021-11-30 15:25:00,29.68,29.69,29.6,29.63,184600.0,28.3129,28.3224,28.2365,28.2652,184600.0
2021-11-30 15:30:00,29.63,29.79,29.62,29.74,265388.0,28.2652,28.4178,28.2556,28.3701,265388.0
2021-11-30 15:35:00,29.73,29.79,29.68,29.73,292631.0,28.3606,28.4178,28.3129,28.3606,292631.0
2021-11-30 15:40:00,29.73,29.83,29.72,29.83,224881.0,28.3606,28.456,28.351,28.456,224881.0
2021-11-30 15:45:00,29.83,29.89,29.77,29.79,217741.0,28.456,28.5132,28.3987,28.4178,217741.0
2021-11-30 15:50:00,29.79,29.8,29.68,29.73,398276.0,28.4178,28.4273,28.3129,28.3606,398276.0
2021-11-30 15:55:00,29.73,29.75,29.61,29.62,1085856.0,28.3606,28.3796,28.2461,28.2556,1085856.0
2021-12-01 09:30:00,30.69,30.97,30.5,30.59,806287.0,29.2763,29.5434,29.0951,29.1809,806287.0
2021-12-01 09:35:00,30.6,30.73,30.28,30.3,348739.0,29.1905,29.3145,28.8852,28.9043,348739.0
2021-12-01 09:40:00,30.3,30.47,30.2,30.25,257912.0,28.9043,29.0665,28.8089,28.8566,257912.0
2021-12-01 09:45:00,30.25,30.33,30.05,30.28,290443.0,28.8566,28.9329,28.6658,28.8852,290443.0
2021-12-01 09:50:00,30.28,30.29,30.1,30.14,239440.0,28.8852,28.8948,28.7135,28.7517,239440.0
2021-12-01 09:55:00,30.16,30.34,30.14,30.29,171791.0,28.7708,28.9425,28.7517,28.8948,171791.0
2021-12-01 10:00:00,30.29,30.36,30.17,30.2,150142.0,28.8948,28.9615,28.7803,28.8089,150142.0
2021-12-01 10:05:00,30.21,30.32,30.17,30.3,188040.0,28.8185,28.9234,28.7803,28.9043,188040.0
2021-12-01 10:10:00,30.3,30.48,30.27,30.42,183408.0,28.9043,29.076,28.8757,29.0188,183408.0
2021-12-01 10:15:00,30.42,30.47,30.35,30.39,96646.0,29.0188,29.0665,28.952,28.9902,96646.0
2021-12-01 10:20:00,30.39,30.57,30.37,30.56,210081.0,28.9902,29.1619,28.9711,29.1523,210081.0
2021-12-01 10:25:00,30.56,30.6,30.48,30.52,91449.0,29.1523,29.1905,29.076,29.1142,91449.0
2021-12-01 10:30:00,30.53,30.58,30.32,30.36,179899.0,29.1237,29.1714,28.9234,28.9615,179899.0
2021-12-01 10:35:00,30.36,30.48,30.26,30.3,186424.0,28.9615,29.076,28.8661,28.9043,186424.0
2021-12-01 10:40:00,30.3,30.4,30.23,30.31,182917.0,28.9043,28.9997,28.8375,28.9138,182917.0
2021-12-01 10:45:00,30.31,30.44,30.27,30.43,106723.0,28.9138,29.0379,28.8757,29.0283,106723.0
2021-12-01 10:50:00,30.43,30.58,30.43,30.57,249875.0,29.0283,29.1714,29.0283,29.1619,249875.0
2021-12-01 10:55:00,30.57,30.61,30.51,30.57,234283.0,29.1619,29.2,29.1046,29.1619,234283.0
2021-12-01 11:00:00,30.57,30.67,30.53,30.55,180960.0,29.1619,29.2573,29.1237,29.1428,180960.0
2021-12-01 11:05:00,30.56,30.63,30.55,30.59,101095.0,29.1523,29.2191,29.1428,29.1809,101095.0
2021-12-01 11:10:00,30.59,30.62,30.47,30.6,171530.0,29.1809,29.2096,29.0665,29.1905,171530.0
2021-12-01 11:15:00,30.61,30.64,30.56,30.61,155908.0,29.2,29.2286,29.1523,29.2,155908.0
2021-12-01 11:20:00,30.61,30.64,30.56,30.6,145284.0,29.2,29.2286,29.1523,29.1905,145284.0
2021-12-01 11:25:00,30.6,30.61,30.49,30.52,209712.0,29.1905,29.2,29.0856,29.1142,209712.0
2021-12-01 11:30:00,30.52,30.56,30.49,30.52,140123.0,29.1142,29.1523,29.0856,29.1142,140123.0
2021-12-01 11:35:00,30.52,30.58,30.43,30.46,196544.0,29.1142,29.1714,29.0283,29.0569,196544.0
2021-12-01 11:40:00,30.46,30.47,30.3,30.33,114240.0,29.0569,29.0665,28.9043,28.9329,114240.0
2021-12-01 11:45:00,30.34,30.34,30.13,30.13,130578.0,28.9425,28.9425,28.7421,28.7421,130578.0
2021-12-01 11:50:00,30.13,30.15,30.06,30.09,130343.0,28.7421,28.7612,28.6754,28.704,130343.0
2021-12-01 11:55:00,30.09,30.09,29.95,30.03,180429.0,28.704,28.704,28.5704,28.6467,180429.0
2021-12-01 12:00:00,30.03,30.15,29.98,30.11,170892.0,28.6467,28.7612,28.599,28.7231,170892.0
2021-12-01 12:05:00,30.11,30.21,30.09,30.2,149871.0,28.7231,28.8185,28.704,28.8089,149871.0
2021-12-01 12:10:00,30.19,30.26,30.14,30.26,144015.0,28.7994,28.8661,28.7517,28.8661,144015.0
2021-12-01 12:15:00,30.25,30.35,30.23,30.33,91673.0,28.8566,28.952,28.8375,28.9329,91673.0
2021-12-01 12:20:00,30.33,30.36,30.23,30.25,125762.0,28.9329,28.9615,28.8375,28.8566,125762.0
2021-12-01 12:25:00,30.25,30.31,30.21,30.27,115096.0,28.8566,28.9138,28.8185,28.8757,115096.0
2021-12-01 12:30:00,30.27,30.4,30.27,30.36,201070.0,28.8757,28.9997,28.8757,28.9615,201070.0
2021-12-01 12:35:00,30.36,30.36,30.2,30.2,84063.0,28.9615,28.9615,28.8089,28.8089,84063.0
2021-12-01 12:40:00,30.21,30.23,30.1,30.14,134565.0,28.8185,28.8375,28.7135,28.7517,134565.0
2021-12-01 12:45:00,30.14,30.14,30.01,30.02,89622.0,28.7517,28.7517,28.6277,28.6372,89622.0
2021-12-01 12:50:00,30.02,30.02,29.8,29.81,188768.0,28.6372,28.6372,28.4273,28.4369,188768.0
2021-12-01 12:55:00,29.81,29.85,29.77,29.81,146392.0,28.4369,28.475,28.3987,28.4369,146392.0
2021-12-01 13:00:00,29.82,29.84,29.75,29.81,85767.0,28.4464,28.4655,28.3796,28.4369,85767.0
2021-12-01 13:05:00,29.82,29.86,29.65,29.66,132068.0,28.4464,28.4846,28.2842,28.2938,132068.0
2021-12-01 13:10:00,29.65,29.71,29.59,29.7,194989.0,28.2842,28.3415,28.227,28.3319,194989.0
2021-12-01 13:15:00,29.7,29.77,29.66,29.66,117394.0,28.3319,28.3987,28.2938,28.2938,117394.0
2021-12-01 13:20:00,29.67,29.86,29.67,29.84,124498.0,28.3033,28.4846,28.3033,28.4655,124498.0
2021-12-01 13:25:00,29.83,29.88,29.79,29.83,98795.0,28.456,28.5037,28.4178,28.456,98795.0
2021-12-01 13:30:00,29.83,29.84,29.71,29.83,78413.0,28.456,28.4655,28.3415,28.456,78413.0
2021-12-01 13:35:00,29.84,29.87,29.76,29.8,106127.0,28.4655,28.4941,28.3892,28.4273,106127.0
2021-12-01 13:40:00,29.81,29.81,29.62,29.66,111964.0,28.4369,28.4369,28.2556,28.2938,111964.0
2021-12-01 13:45:00,29.66,29.67,29.43,29.46,270746.0,28.2938,28.3033,28.0744,28.103,270746.0
2021-12-01 13:50:00,29.46,29.52,29.39,29.4,303219.0,28.103,28.1602,28.0362,28.0458,303219.0
2021-12-01 13:55:00,29.4,29.56,29.4,29.55,141635.0,28.0458,28.1984,28.0458,28.1889,141635.0
2021-12-01 14:00:00,29.54,29.6,29.44,29.5,168485.0,28.1793,28.2365,28.0839,28.1412,168485.0
2021-12-01 14:05:00,29.5,29.53,29.39,29.41,143654.0,28.1412,28.1698,28.0362,28.0553,143654.0
2021-12-01 14:10:00,29.42,29.44,29.32,29.38,164476.0,28.0648,28.0839,27.9694,28.0267,164476.0
2021-12-01 14:15:00,29.39,29.41,29.17,29.18,286721.0,28.0362,28.0553,27.8264,27.8359,286721.0
2021-12-01 14:20:00,29.18,29.38,29.14,29.37,228323.0,27.8359,28.0267,27.7977,28.0171,228323.0
2021-12-01 14:25:00,29.37,29.44,29.3,29.38,263499.0,28.0171,28.0839,27.9504,28.0267,263499.0
2021-12-01 14:30:00,29.38,29.52,29.37,29.43,165927.0,28.0267,28.1602,28.0171,28.0744,165927.0
2021-12-01 14:35:00,29.42,29.56,29.33,29.55,132657.0,28.0648,28.1984,27.979,28.1889,132657.0
2021-12-01 14:40:00,29.56,29.58,29.4,29.47,244378.0,28.1984,28.2175,28.0458,28.1125,244378.0
2021-12-01 14:45:00,29.46,29.49,29.37,29.42,109958.0,28.103,28.1316,28.0171,28.0648,109958.0
2021-12-01 14:50:00,29.42,29.47,29.32,29.33,178262.0,28.0648,28.1125,27.9694,27.979,178262.0
2021-12-01 14:55:00,29.34,29.37,29.23,29.23,87243.0,27.9885,28.0171,27.8836,27.8836,87243.0
2021-12-01 15:00:00,29.24,29.28,29.11,29.14,141203.0,27.8931,27.9313,27.7691,27.7977,141203.0
2021-12-01 15:05:00,29.13,29.21,29.11,29.16,144476.0,27.7882,27.8645,27.7691,27.8168,144476.0
2021-12-01 15:10:00,29.16,29.3,29.15,29.3,113063.0,27.8168,27.9504,27.8073,27.9504,113063.0
2021-12-01 15:15:00,29.29,29.31,29.21,29.22,157346.0,27.9408,27.9599,27.8645,27.8741,157346.0
2021-12-01 15:20:00,29.21,29.22,29.0,29.02,289282.0,27.8645,27.8741,27.6642,27.6833,289282.0
2021-12-01 15:25:00,29.01,29.12,28.95,29.05,310792.0,27.6737,27.7787,27.6165,27.7119,310792.0
2021-12-01 15:30:00,29.05,29.18,28.99,29.16,273454.0,27.7119,27.8359,27.6546,27.8168,273454.0
2021-12-01 15:35:00,29.15,29.22,29.11,29.19,223046.0,27.8073,27.8741,27.7691,27.8454,223046.0
2021-12-01 15:40:00,29.18,29.36,29.16,29.35,278184.0,27.8359,28.0076,27.8168,27.9981,278184.0
2021-12-01 15:45:00,29.36,29.36,29.11,29.14,302369.0,28.0076,28.0076,27.7691,27.7977,302369.0
2021-12-01 15:50:00,29.14,29.17,29.04,29.04,398094.0,27.7977,27.8264,27.7023,27.7023,398094.0
2021-12-01 15:55:00,29.04,29.04,28.91,28.95,900606.0,27.7023,27.7023,27.5783,27.6165,900606.0
2021-12-02 09:30:00,28.53,28.66,27.82,27.84,917457.0,27.2158,27.3398,26.5385,26.5576,917457.0
2021-12-02 09:35:00,27.85,28.11,27.83,28.09,740778.0,26.5672,26.8152,26.5481,26.7961,740778.0
2021-12-02 09:40:00,28.09,28.64,27.95,28.58,810033.0,26.7961,27.3208,26.6626,27.2635,810033.0
2021-12-02 09:45:00,28.58,28.96,28.45,28.87,369142.0,27.2635,27.626,27.1395,27.5402,369142.0
2021-12-02 09:50:00,28.87,29.09,28.78,29.04,356404.0,27.5402,27.75,27.4543,27.7023,356404.0
2021-12-02 09:55:00,29.05,29.22,29.04,29.21,254140.0,27.7119,27.8741,27.7023,27.8645,254140.0
2021-12-02 10:00:00,29.22,29.55,29.08,29.39,401950.0,27.8741,28.1889,27.7405,28.0362,401950.0
2021-12-02 10:05:00,29.38,29.49,29.29,29.32,272617.0,28.0267,28.1316,27.9408,27.9694,272617.0
2021-12-02 10:10:00,29.32,29.41,29.26,29.31,246467.0,27.9694,28.0553,27.9122,27.9599,246467.0
2021-12-02 10:15:00,29.31,29.39,29.12,29.14,234731.0,27.9599,28.0362,27.7787,27.7977,234731.0
2021-12-02 10:20:00,29.14,29.23,29.01,29.18,162384.0,27.7977,27.8836,27.6737,27.8359,162384.0
2021-12-02 10:25:00,29.17,29.34,29.06,29.25,178444.0,27.8264,27.9885,27.7214,27.9027,178444.0
2021-12-02 10:30:00,29.25,29.39,29.22,29.32,189885.0,27.9027,28.0362,27.8741,27.9694,189885.0
2021-12-02 10:35:00,29.32,29.39,29.13,29.18,211164.0,27.9694,28.0362,27.7882,27.8359,211164.0
2021-12-02 10:40:00,29.18,29.3,29.07,29.08,301239.0,27.8359,27.9504,27.731,27.7405,301239.0
2021-12-02 10:45:00,29.07,29.22,29.02,29.15,219845.0,27.731,27.8741,27.6833,27.8073,219845.0
2021-12-02 10:50:00,29.14,29.31,29.1,29.27,200262.0,27.7977,27.9599,27.7596,27.9217,200262.0
2021-12-02 10:55:00,29.26,29.48,29.22,29.35,294777.0,27.9122,28.1221,27.8741,27.9981,294777.0
2021-12-02 11:00:00,29.36,29.41,29.26,29.31,259973.0,28.0076,28.0553,27.9122,27.9599,259973.0
2021-12-02 11:05:00,29.31,29.39,29.17,29.33,193098.0,27.9599,28.0362,27.8264,27.979,193098.0
2021-12-02 11:10:00,29.33,29.43,29.3,29.37,143961.0,27.979,28.0744,27.9504,28.0171,143961.0
2021-12-02 11:15:00,29.38,29.46,29.32,29.35,159073.0,28.0267,28.103,27.9694,27.9981,159073.0
2021-12-02 11:20:00,29.35,29.45,29.33,29.41,117902.0,27.9981,28.0935,27.979,28.0553,117902.0
2021-12-02 11:25:00,29.42,29.57,29.4,29.51,183938.0,28.0648,28.2079,28.0458,28.1507,183938.0
2021-12-02 11:30:00,29.5,29.56,29.26,29.36,181419.0,28.1412,28.1984,27.9122,28.0076,181419.0
2021-12-02 11:35:00,29.36,29.45,29.31,29.34,121416.0,28.0076,28.0935,27.9599,27.9885,121416.0
2021-12-02 11:40:00,29.34,29.5,29.33,29.41,147146.0,27.9885,28.1412,27.979,28.0553,147146.0
2021-12-02 11:45:00,29.38,29.54,29.36,29.53,104649.0,28.0267,28.1793,28.0076,28.1698,104649.0
2021-12-02 11:50:00,29.52,29.55,29.47,29.52,88852.0,28.1602,28.1889,28.1125,28.1602,88852.0
2021-12-02 11:55:00,29.51,29.57,29.45,29.51,131608.0,28.1507,28.2079,28.0935,28.1507,131608.0
2021-12-02 12:00:00,29.51,29.56,29.47,29.56,115016.0,28.1507,28.1984,28.1125,28.1984,115016.0
2021-12-02 12:05:00,29.55,29.57,29.49,29.54,74666.0,28.1889,28.2079,28.1316,28.1793,74666.0
2021-12-02 12:10:00,29.53,29.66,29.53,29.59,127773.0,28.1698,28.2938,28.1698,28.227,127773.0
2021-12-02 12:15:00,29.59,29.6,29.53,29.56,85888.0,28.227,28.2365,28.1698,28.1984,85888.0
2021-12-02 12:20:00,29.56,29.62,29.54,29.57,68061.0,28.1984,28.2556,28.1793,28.2079,68061.0
2021-12-02 12:25:00,29.57,29.58,29.51,29.55,75898.0,28.2079,28.2175,28.1507,28.1889,75898.0
2021-12-02 12:30:00,29.56,29.59,29.52,29.52,89387.0,28.1984,28.227,28.1602,28.1602,89387.0
2021-12-02 12:35:00,29.53,29.55,29.42,29.43,87533.0,28.1698,28.1889,28.0648,28.0744,87533.0
2021-12-02 12:40:00,29.42,29.49,29.41,29.44,53874.0,28.0648,28.1316,28.0553,28.0839,53874.0
2021-12-02 12:45:00,29.44,29.49,29.38,29.4,98596.0,28.0839,28.1316,28.0267,28.0458,98596.0
2021-12-02 12:50:00,29.39,29.46,29.37,29.43,162160.0,28.0362,28.103,28.0171,28.0744,162160.0
2021-12-02 12:55:00,29.43,29.45,29.28,29.31,104799.0,28.0744,28.0935,27.9313,27.9599,104799.0
2021-12-02 13:00:00,29.31,29.33,29.21,29.26,205263.0,27.9599,27.979,27.8645,27.9122,205263.0
2021-12-02 13:05:00,29.26,29.31,29.18,29.19,128238.0,27.9122,27.9599,27.8359,27.8454,128238.0
2021-12-02 13:10:00,29.19,29.25,29.12,29.25,251964.0,27.8454,27.9027,27.7787,27.9027,251964.0
2021-12-02 13:15:00,29.25,29.34,29.23,29.26,98605.0,27.9027,27.9885,27.8836,27.9122,98605.0
2021-12-02 13:20:00,29.26,29.28,29.09,29.14,90426.0,27.9122,27.9313,27.75,27.7977,90426.0
2021-12-02 13:25:00,29.13,29.18,29.08,29.11,154618.0,27.7882,27.8359,27.7405,27.7691,154618.0
2021-12-02 13:30:00,29.12,29.18,29.02,29.16,285240.0,27.7787,27.8359,27.6833,27.8168,285240.0
2021-12-02 13:35:00,29.16,29.2,29.07,29.19,121125.0,27.8168,27.855,27.731,27.8454,121125.0
2021-12-02 13:40:00,29.19,29.22,29.13,29.17,75467.0,27.8454,27.8741,27.7882,27.8264,75467.0
2021-12-02 13:45:00,29.17,29.24,29.12,29.24,97129.0,27.8264,27.8931,27.7787,27.8931,97129.0
2021-12-02 13:50:00,29.23,29.39,29.17,29.36,104325.0,27.8836,28.0362,27.8264,28.0076,104325.0
2021-12-02 13:55:00,29.36,29.47,29.35,29.45,92377.0,28.0076,28.1125,27.9981,28.0935,92377.0
2021-12-02 14:00:00,29.46,29.62,29.46,29.61,148198.0,28.103,28.2556,28.103,28.2461,148198.0
2021-12-02 14:05:00,29.63,29.65,29.53,29.55,84645.0,28.2652,28.2842,28.1698,28.1889,84645.0
2021-12-02 14:10:00,29.56,29.58,29.45,29.49,196392.0,28.1984,28.2175,28.0935,28.1316,196392.0
2021-12-02 14:15:00,29.5,29.57,29.47,29.53,107094.0,28.1412,28.2079,28.1125,28.1698,107094.0
2021-12-02 14:20:00,29.53,29.54,29.41,29.44,88199.0,28.1698,28.1793,28.0553,28.0839,88199.0
2021-12-02 14:25:00,29.44,29.61,29.39,29.57,137217.0,28.0839,28.2461,28.0362,28.2079,137217.0
2021-12-02 14:30:00,29.57,29.64,29.55,29.61,89244.0,28.2079,28.2747,28.1889,28.2461,89244.0
2021-12-02 14:35:00,29.61,29.65,29.55,29.61,79355.0,28.2461,28.2842,28.1889,28.2461,79355.0
2021-12-02 14:40:00,29.61,29.67,29.57,29.64,66708.0,28.2461,28.3033,28.2079,28.2747,66708.0
2021-12-02 14:45:00,29.65,29.71,29.57,29.57,123871.0,28.2842,28.3415,28.2079,28.2079,123871.0
2021-12-02 14:50:00,29.57,29.68,29.57,29.63,121850.0,28.2079,28.3129,28.2079,28.2652,121850.0
2021-12-02 14:55:00,29.63,29.65,29.52,29.55,196942.0,28.2652,28.2842,28.1602,28.1889,196942.0
2021-12-02 15:00:00,29.55,29.68,29.55,29.67,123490.0,28.1889,28.3129,28.1889,28.3033,123490.0
2021-12-02 15:05:00,29.67,29.7,29.58,29.61,58046.0,28.3033,28.3319,28.2175,28.2461,58046.0
2021-12-02 15:10:00,29.6,29.6,29.44,29.49,107759.0,28.2365,28.2365,28.0839,28.1316,107759.0
2021-12-02 15:15:00,29.49,29.6,29.48,29.57,133538.0,28.1316,28.2365,28.1221,28.2079,133538.0
2021-12-02 15:20:00,29.57,29.66,29.55,29.65,180324.0,28.2079,28.2938,28.1889,28.2842,180324.0
2021-12-02 15:25:00,29.66,29.71,29.61,29.64,159803.0,28.2938,28.3415,28.2461,28.2747,159803.0
2021-12-02 15:30:00,29.64,29.69,29.6,29.61,117271.0,28.2747,28.3224,28.2365,28.2461,117271.0
2021-12-02 15:35:00,29.6,29.62,29.51,29.53,120630.0,28.2365,28.2556,28.1507,28.1698,120630.0
2021-12-02 15:40:00,29.52,29.64,29.51,29.61,155976.0,28.1602,28.2747,28.1507,28.2461,155976.0
2021-12-02 15:45:00,29.6,29.68,29.57,29.65,274081.0,28.2365,28.3129,28.2079,28.2842,274081.0
2021-12-02 15:50:00,29.66,29.67,29.54,29.56,341841.0,28.2938,28.3033,28.1793,28.1984,341841.0
2021-12-02 15:55:00,29.56,29.67,29.54,29.65,781676.0,28.1984,28.3033,28.1793,28.2842,781676.0
2021-12-03 09:30:00,30.17,30.44,30.08,30.29,505101.0,28.7803,29.0379,28.6944,28.8948,505101.0
2021-12-03 09:35:00,30.3,30.36,29.99,30.03,592700.0,28.9043,28.9615,28.6086,28.6467,592700.0
2021-12-03 09:40:00,30.03,30.1,29.91,30.03,407525.0,28.6467,28.7135,28.5323,28.6467,407525.0
2021-12-03 09:45:00,30.03,30.15,29.84,29.84,288427.0,28.6467,28.7612,28.4655,28.4655,288427.0
2021-12-03 09:50:00,29.84,29.91,29.53,29.56,287203.0,28.4655,28.5323,28.1698,28.1984,287203.0
2021-12-03 09:55:00,29.58,29.72,29.55,29.68,167541.0,28.2175,28.351,28.1889,28.3129,167541.0
2021-12-03 10:00:00,29.69,29.78,29.49,29.62,138164.0,28.3224,28.4083,28.1316,28.2556,138164.0
2021-12-03 10:05:00,29.62,29.66,29.37,29.37,167658.0,28.2556,28.2938,28.0171,28.0171,167658.0
2021-12-03 10:10:00,29.37,29.53,29.33,29.51,183972.0,28.0171,28.1698,27.979,28.1507,183972.0
2021-12-03 10:15:00,29.51,29.71,29.5,29.63,168097.0,28.1507,28.3415,28.1412,28.2652,168097.0
2021-12-03 10:20:00,29.64,29.78,29.56,29.72,164921.0,28.2747,28.4083,28.1984,28.351,164921.0
2021-12-03 10:25:00,29.72,29.81,29.64,29.78,122350.0,28.351,28.4369,28.2747,28.4083,122350.0
2021-12-03 10:30:00,29.77,29.77,29.47,29.47,138017.0,28.3987,28.3987,28.1125,28.1125,138017.0
2021-12-03 10:35:00,29.47,29.47,29.35,29.39,224401.0,28.1125,28.1125,27.9981,28.0362,224401.0
2021-12-03 10:40:00,29.4,29.41,29.14,29.17,117888.0,28.0458,28.0553,27.7977,27.8264,117888.0
2021-12-03 10:45:00,29.16,29.29,29.14,29.27,127576.0,27.8168,27.9408,27.7977,27.9217,127576.0
2021-12-03 10:50:00,29.27,29.35,29.18,29.33,184448.0,27.9217,27.9981,27.8359,27.979,184448.0
2021-12-03 10:55:00,29.33,29.4,29.25,29.26,118034.0,27.979,28.0458,27.9027,27.9122,118034.0
2021-12-03 11:00:00,29.27,29.5,29.26,29.5,103260.0,27.9217,28.1412,27.9122,28.1412,103260.0
2021-12-03 11:05:00,29.48,29.48,29.22,29.27,107479.0,28.1221,28.1221,27.8741,27.9217,107479.0
2021-12-03 11:10:00,29.26,29.35,29.23,29.24,96511.0,27.9122,27.9981,27.8836,27.8931,96511.0
2021-12-03 11:15:00,29.24,29.34,29.15,29.16,178451.0,27.8931,27.9885,27.8073,27.8168,178451.0
2021-12-03 11:20:00,29.15,29.33,29.14,29.27,120325.0,27.8073,27.979,27.7977,27.9217,120325.0
2021-12-03 11:25:00,29.28,29.35,29.22,29.25,108091.0,27.9313,27.9981,27.8741,27.9027,108091.0
2021-12-03 11:30:00,29.24,29.41,29.22,29.38,123632.0,27.8931,28.0553,27.8741,28.0267,123632.0
2021-12-03 11:35:00,29.38,29.43,29.31,29.39,69024.0,28.0267,28.0744,27.9599,28.0362,69024.0
2021-12-03 11:40:00,29.39,29.39,29.12,29.13,93729.0,28.0362,28.0362,27.7787,27.7882,93729.0
2021-12-03 11:45:00,29.13,29.24,29.11,29.2,85646.0,27.7882,27.8931,27.7691,27.855,85646.0
2021-12-03 11:50:00,29.2,29.2,28.96,28.98,168677.0,27.855,27.855,27.626,27.6451,168677.0
2021-12-03 11:55:00,28.97,29.01,28.91,28.93,85075.0,27.6356,27.6737,27.5783,27.5974,85075.0
2021-12-03 12:00:00,28.93,28.99,28.86,28.95,160171.0,27.5974,27.6546,27.5306,27.6165,160171.0
2021-12-03 12:05:00,28.94,28.98,28.85,28.88,115685.0,27.6069,27.6451,27.5211,27.5497,115685.0
2021-12-03 12:10:00,28.88,29.02,28.88,29.0,71912.0,27.5497,27.6833,27.5497,27.6642,71912.0
2021-12-03 12:15:00,28.99,29.17,28.99,29.11,81374.0,27.6546,27.8264,27.6546,27.7691,81374.0
2021-12-03 12:20:00,29.11,29.24,29.06,29.22,91766.0,27.7691,27.8931,27.7214,27.8741,91766.0
2021-12-03 12:25:00,29.21,29.21,29.11,29.13,70046.0,27.8645,27.8645,27.7691,27.7882,70046.0
2021-12-03 12:30:00,29.12,29.14,28.94,29.04,67031.0,27.7787,27.7977,27.6069,27.7023,67031.0
2021-12-03 12:35:00,29.03,29.25,29.03,29.22,94904.0,27.6928,27.9027,27.6928,27.8741,94904.0
2021-12-03 12:40:00,29.22,29.34,29.21,29.3,168194.0,27.8741,27.9885,27.8645,27.9504,168194.0
2021-12-03 12:45:00,29.3,29.33,29.14,29.23,62971.0,27.9504,27.979,27.7977,27.8836,62971.0
2021-12-03 12:50:00,29.23,29.25,29.13,29.15,53780.0,27.8836,27.9027,27.7882,27.8073,53780.0
2021-12-03 12:55:00,29.15,29.16,29.0,29.07,69010.0,27.8073,27.8168,27.6642,27.731,69010.0
2021-12-03 13:00:00,29.06,29.06,28.97,29.03,75517.0,27.7214,27.7214,27.6356,27.6928,75517.0
2021-12-03 13:05:00,29.02,29.16,29.02,29.14,55150.0,27.6833,27.8168,27.6833,27.7977,55150.0
2021-12-03 13:10:00,29.14,29.16,29.03,29.08,77929.0,27.7977,27.8168,27.6928,27.7405,77929.0
2021-12-03 13:15:00,29.09,29.23,29.05,29.21,137650.0,27.75,27.8836,27.7119,27.8645,137650.0
2021-12-03 13:20:00,29.22,29.29,29.16,29.27,56083.0,27.8741,27.9408,27.8168,27.9217,56083.0
2021-12-03 13:25:00,29.26,29.26,29.09,29.1,54741.0,27.9122,27.9122,27.75,27.7596,54741.0
2021-12-03 13:30:00,29.1,29.11,28.98,29.0,78225.0,27.7596,27.7691,27.6451,27.6642,78225.0
2021-12-03 13:35:00,28.99,28.99,28.9,28.96,141581.0,27.6546,27.6546,27.5688,27.626,141581.0
2021-12-03 13:40:00,28.97,29.04,28.93,29.02,150044.0,27.6356,27.7023,27.5974,27.6833,150044.0
2021-12-03 13:45:00,29.02,29.08,28.95,29.02,140882.0,27.6833,27.7405,27.6165,27.6833,140882.0
2021-12-03 13:50:00,29.03,29.1,28.98,29.03,200363.0,27.6928,27.7596,27.6451,27.6928,200363.0
2021-12-03 13:55:00,29.04,29.08,28.98,29.02,142828.0,27.7023,27.7405,27.6451,27.6833,142828.0
2021-12-03 14:00:00,29.02,29.1,28.96,29.08,104373.0,27.6833,27.7596,27.626,27.7405,104373.0
2021-12-03 14:05:00,29.08,29.09,28.83,28.84,140820.0,27.7405,27.75,27.502,27.5116,140820.0
2021-12-03 14:10:00,28.84,28.96,28.83,28.95,100105.0,27.5116,27.626,27.502,27.6165,100105.0
2021-12-03 14:15:00,28.95,28.99,28.84,28.85,96854.0,27.6165,27.6546,27.5116,27.5211,96854.0
2021-12-03 14:20:00,28.85,28.99,28.79,28.98,109732.0,27.5211,27.6546,27.4639,27.6451,109732.0
2021-12-03 14:25:00,28.98,29.05,28.93,29.04,86968.0,27.6451,27.7119,27.5974,27.7023,86968.0
2021-12-03 14:30:00,29.03,29.08,28.93,28.96,69584.0,27.6928,27.7405,27.5974,27.626,69584.0
2021-12-03 14:35:00,28.96,29.01,28.84,28.88,75938.0,27.626,27.6737,27.5116,27.5497,75938.0
2021-12-03 14:40:00,28.87,28.97,28.84,28.92,70705.0,27.5402,27.6356,27.5116,27.5879,70705.0
2021-12-03 14:45:00,28.93,28.94,28.84,28.84,68038.0,27.5974,27.6069,27.5116,27.5116,68038.0
2021-12-03 14:50:00,28.85,28.9,28.8,28.8,95868.0,27.5211,27.5688,27.4734,27.4734,95868.0
2021-12-03 14:55:00,28.8,28.93,28.79,28.83,165022.0,27.4734,27.5974,27.4639,27.502,165022.0
2021-12-03 15:00:00,28.83,28.87,28.76,28.84,129268.0,27.502,27.5402,27.4352,27.5116,129268.0
2021-12-03 15:05:00,28.84,28.89,28.72,28.73,152620.0,27.5116,27.5593,27.3971,27.4066,152620.0
2021-12-03 15:10:00,28.73,28.94,28.72,28.92,204047.0,27.4066,27.6069,27.3971,27.5879,204047.0
2021-12-03 15:15:00,28.92,28.96,28.88,28.91,173271.0,27.5879,27.626,27.5497,27.5783,173271.0
2021-12-03 15:20:00,28.91,29.1,28.9,29.07,231353.0,27.5783,27.7596,27.5688,27.731,231353.0
2021-12-03 15:25:00,29.08,29.18,29.07,29.09,175705.0,27.7405,27.8359,27.731,27.75,175705.0
2021-12-03 15:30:00,29.08,29.31,29.08,29.3,188862.0,27.7405,27.9599,27.7405,27.9504,188862.0
2021-12-03 15:35:00,29.3,29.31,29.12,29.19,220830.0,27.9504,27.9599,27.7787,27.8454,220830.0
2021-12-03 15:40:00,29.19,29.23,29.08,29.1,315390.0,27.8454,27.8836,27.7405,27.7596,315390.0
2021-12-03 15:45:00,29.1,29.11,28.97,29.08,347430.0,27.7596,27.7691,27.6356,27.7405,347430.0
2021-12-03 15:50:00,29.05,29.21,28.99,29.15,576586.0,27.7119,27.8645,27.6546,27.8073,576586.0
2021-12-03 15:55:00,29.15,29.2,29.09,29.16,717448.0,27.8073,27.855,27.75,27.8168,717448.0
2021-12-06 09:30:00,29.75,29.89,29.36,29.4,555263.0,28.3796,28.5132,28.0076,28.0458,555263.0
2021-12-06 09:35:00,29.4,29.43,29.0,29.06,201218.0,28.0458,28.0744,27.6642,27.7214,201218.0
2021-12-06 09:40:00,29.05,29.49,29.03,29.43,305088.0,27.7119,28.1316,27.6928,28.0744,305088.0
2021-12-06 09:45:00,29.43,29.53,29.29,29.33,180490.0,28.0744,28.1698,27.9408,27.979,180490.0
2021-12-06 09:50:00,29.33,29.44,29.22,29.28,125606.0,27.979,28.0839,27.8741,27.9313,125606.0
2021-12-06 09:55:00,29.29,29.45,29.15,29.37,166554.0,27.9408,28.0935,27.8073,28.0171,166554.0
2021-12-06 10:00:00,29.37,29.41,29.08,29.2,211417.0,28.0171,28.0553,27.7405,27.855,211417.0
2021-12-06 10:05:00,29.2,29.34,29.0,29.34,174063.0,27.855,27.9885,27.6642,27.9885,174063.0
2021-12-06 10:10:00,29.34,29.41,29.25,29.31,125511.0,27.9885,28.0553,27.9027,27.9599,125511.0
2021-12-06 10:15:00,29.31,29.33,29.18,29.24,118382.0,27.9599,27.979,27.8359,27.8931,118382.0
2021-12-06 10:20:00,29.23,29.42,29.21,29.42,94028.0,27.8836,28.0648,27.8645,28.0648,94028.0
2021-12-06 10:25:00,29.41,29.56,29.38,29.55,198475.0,28.0553,28.1984,28.0267,28.1889,198475.0
2021-12-06 10:30:00,29.55,29.58,29.44,29.51,94809.0,28.1889,28.2175,28.0839,28.1507,94809.0
2021-12-06 10:35:00,29.5,29.54,29.35,29.53,216819.0,28.1412,28.1793,27.9981,28.1698,216819.0
2021-12-06 10:40:00,29.53,29.6,29.46,29.57,83791.0,28.1698,28.2365,28.103,28.2079,83791.0
2021-12-06 10:45:00,29.57,29.78,29.56,29.78,144262.0,28.2079,28.4083,28.1984,28.4083,144262.0
2021-12-06 10:50:00,29.77,29.79,29.65,29.79,106165.0,28.3987,28.4178,28.2842,28.4178,106165.0
2021-12-06 10:55:00,29.78,29.9,29.75,29.85,179680.0,28.4083,28.5227,28.3796,28.475,179680.0
2021-12-06 11:00:00,29.85,29.87,29.62,29.62,145005.0,28.475,28.4941,28.2556,28.2556,145005.0
2021-12-06 11:05:00,29.63,29.72,29.6,29.65,51209.0,28.2652,28.351,28.2365,28.2842,51209.0
2021-12-06 11:10:00,29.66,29.74,29.56,29.67,116364.0,28.2938,28.3701,28.1984,28.3033,116364.0
2021-12-06 11:15:00,29.67,29.84,29.66,29.83,92898.0,28.3033,28.4655,28.2938,28.456,92898.0
2021-12-06 11:20:00,29.83,29.84,29.74,29.77,110058.0,28.456,28.4655,28.3701,28.3987,110058.0
2021-12-06 11:25:00,29.77,29.81,29.68,29.72,76893.0,28.3987,28.4369,28.3129,28.351,76893.0
2021-12-06 11:30:00,29.73,29.81,29.68,29.76,111322.0,28.3606,28.4369,28.3129,28.3892,111322.0
2021-12-06 11:35:00,29.76,29.81,29.72,29.76,62189.0,28.3892,28.4369,28.351,28.3892,62189.0
2021-12-06 11:40:00,29.76,29.76,29.63,29.71,70878.0,28.3892,28.3892,28.2652,28.3415,70878.0
2021-12-06 11:45:00,29.7,29.71,29.53,29.56,45364.0,28.3319,28.3415,28.1698,28.1984,45364.0
2021-12-06 11:50:00,29.56,29.66,29.55,29.66,64034.0,28.1984,28.2938,28.1889,28.2938,64034.0
2021-12-06 11:55:00,29.66,29.69,29.6,29.63,66520.0,28.2938,28.3224,28.2365,28.2652,66520.0
2021-12-06 12:00:00,29.63,29.7,29.6,29.69,64596.0,28.2652,28.3319,28.2365,28.3224,64596.0
2021-12-06 12:05:00,29.69,29.74,29.67,29.74,71643.0,28.3224,28.3701,28.3033,28.3701,71643.0
2021-12-06 12:10:00,29.74,29.83,29.71,29.77,72325.0,28.3701,28.456,28.3415,28.3987,72325.0
2021-12-06 12:15:00,29.77,29.81,29.71,29.77,60175.0,28.3987,28.4369,28.3415,28.3987,60175.0
2021-12-06 12:20:00,29.76,29.8,29.73,29.75,75495.0,28.3892,28.4273,28.3606,28.3796,75495.0
2021-12-06 12:25:00,29.76,29.81,29.74,29.75,65201.0,28.3892,28.4369,28.3701,28.3796,65201.0
2021-12-06 12:30:00,29.75,29.82,29.72,29.79,57379.0,28.3796,28.4464,28.351,28.4178,57379.0
2021-12-06 12:35:00,29.78,29.8,29.71,29.73,39119.0,28.4083,28.4273,28.3415,28.3606,39119.0
2021-12-06 12:40:00,29.74,29.8,29.73,29.78,38375.0,28.3701,28.4273,28.3606,28.4083,38375.0
2021-12-06 12:45:00,29.78,29.85,29.77,29.85,64051.0,28.4083,28.475,28.3987,28.475,64051.0
2021-12-06 12:50:00,29.84,29.86,29.77,29.8,85197.0,28.4655,28.4846,28.3987,28.4273,85197.0
2021-12-06 12:55:00,29.8,29.89,29.79,29.88,68490.0,28.4273,28.5132,28.4178,28.5037,68490.0
2021-12-06 13:00:00,29.88,29.95,29.83,29.93,80320.0,28.5037,28.5704,28.456,28.5513,80320.0
2021-12-06 13:05:00,29.92,29.95,29.89,29.95,79762.0,28.5418,28.5704,28.5132,28.5704,79762.0
2021-12-06 13:10:00,29.95,29.98,29.91,29.93,46100.0,28.5704,28.599,28.5323,28.5513,46100.0
2021-12-06 13:15:00,29.93,29.99,29.92,29.93,69578.0,28.5513,28.6086,28.5418,28.5513,69578.0
2021-12-06 13:20:00,29.93,29.95,29.9,29.95,42995.0,28.5513,28.5704,28.5227,28.5704,42995.0
2021-12-06 13:25:00,29.96,30.04,29.96,30.01,215833.0,28.58,28.6563,28.58,28.6277,215833.0
2021-12-06 13:30:00,30.01,30.07,30.0,30.01,83020.0,28.6277,28.6849,28.6181,28.6277,83020.0
2021-12-06 13:35:00,30.02,30.14,30.0,30.13,102603.0,28.6372,28.7517,28.6181,28.7421,102603.0
2021-12-06 13:40:00,30.14,30.17,30.1,30.14,87549.0,28.7517,28.7803,28.7135,28.7517,87549.0
2021-12-06 13:45:00,30.14,30.21,30.11,30.2,132520.0,28.7517,28.8185,28.7231,28.8089,132520.0
2021-12-06 13:50:00,30.21,30.22,30.13,30.17,107719.0,28.8185,28.828,28.7421,28.7803,107719.0
2021-12-06 13:55:00,30.16,30.23,30.13,30.21,79156.0,28.7708,28.8375,28.7421,28.8185,79156.0
2021-12-06 14:00:00,30.21,30.26,30.17,30.21,56600.0,28.8185,28.8661,28.7803,28.8185,56600.0
2021-12-06 14:05:00,30.21,30.21,30.06,30.07,101121.0,28.8185,28.8185,28.6754,28.6849,101121.0
2021-12-06 14:10:00,30.07,30.16,30.07,30.14,104500.0,28.6849,28.7708,28.6849,28.7517,104500.0
2021-12-06 14:15:00,30.13,30.18,30.08,30.1,63143.0,28.7421,28.7898,28.6944,28.7135,63143.0
2021-12-06 14:20:00,30.1,30.11,30.06,30.06,51329.0,28.7135,28.7231,28.6754,28.6754,51329.0
2021-12-06 14:25:00,30.06,30.17,30.04,30.17,84087.0,28.6754,28.7803,28.6563,28.7803,84087.0
2021-12-06 14:30:00,30.17,30.21,30.13,30.16,66912.0,28.7803,28.8185,28.7421,28.7708,66912.0
2021-12-06 14:35:00,30.15,30.21,30.13,30.17,89334.0,28.7612,28.8185,28.7421,28.7803,89334.0
2021-12-06 14:40:00,30.17,30.2,30.05,30.09,105168.0,28.7803,28.8089,28.6658,28.704,105168.0
2021-12-06 14:45:00,30.1,30.14,30.07,30.11,80549.0,28.7135,28.7517,28.6849,28.7231,80549.0
2021-12-06 14:50:00,30.11,30.12,30.04,30.07,40742.0,28.7231,28.7326,28.6563,28.6849,40742.0
2021-12-06 14:55:00,30.07,30.12,30.07,30.09,61552.0,28.6849,28.7326,28.6849,28.704,61552.0
2021-12-06 15:00:00,30.09,30.14,30.03,30.05,83496.0,28.704,28.7517,28.6467,28.6658,83496.0
2021-12-06 15:05:00,30.06,30.18,30.06,30.15,92348.0,28.6754,28.7898,28.6754,28.7612,92348.0
2021-12-06 15:10:00,30.14,30.16,30.06,30.15,86094.0,28.7517,28.7708,28.6754,28.7612,86094.0
2021-12-06 15:15:00,30.15,30.19,30.13,30.16,107879.0,28.7612,28.7994,28.7421,28.7708,107879.0
2021-12-06 15:20:00,30.15,30.18,30.12,30.13,162782.0,28.7612,28.7898,28.7326,28.7421,162782.0
2021-12-06 15:25:00,30.13,30.14,30.08,30.14,110288.0,28.7421,28.7517,28.6944,28.7517,110288.0
2021-12-06 15:30:00,30.13,30.16,29.96,30.0,124570.0,28.7421,28.7708,28.58,28.6181,124570.0
2021-12-06 15:35:00,29.99,29.99,29.87,29.93,129663.0,28.6086,28.6086,28.4941,28.5513,129663.0
2021-12-06 15:40:00,29.93,29.93,29.85,29.88,213228.0,28.5513,28.5513,28.475,28.5037,213228.0
2021-12-06 15:45:00,29.88,29.91,29.81,29.87,185593.0,28.5037,28.5323,28.4369,28.4941,185593.0
2021-12-06 15:50:00,29.88,29.91,29.81,29.9,206758.0,28.5037,28.5323,28.4369,28.5227,206758.0
2021-12-06 15:55:00,29.89,29.9,29.78,29.85,480418.0,28.5132,28.5227,28.4083,28.475,480418.0
2021-12-07 09:30:00,30.31,30.83,30.21,30.61,698837.0,28.9138,29.4099,28.8185,29.2,698837.0
2021-12-07 09:35:00,30.63,30.76,30.6,30.65,183479.0,29.2191,29.3431,29.1905,29.2382,183479.0
2021-12-07 09:40:00,30.64,30.86,30.6,30.85,301181.0,29.2286,29.4385,29.1905,29.429,301181.0
2021-12-07 09:45:00,30.84,30.94,30.79,30.91,214486.0,29.4194,29.5148,29.3717,29.4862,214486.0
2021-12-07 09:50:00,30.9,31.0,30.87,30.98,223302.0,29.4767,29.5721,29.448,29.553,223302.0
2021-12-07 09:55:00,30.98,31.17,30.96,31.12,521071.0,29.553,29.7342,29.5339,29.6865,521071.0
2021-12-07 10:00:00,31.11,31.13,30.97,31.02,210078.0,29.677,29.6961,29.5434,29.5911,210078.0
2021-12-07 10:05:00,31.02,31.19,31.01,31.18,137928.0,29.5911,29.7533,29.5816,29.7438,137928.0
2021-12-07 10:10:00,31.19,31.26,31.12,31.26,209945.0,29.7533,29.8201,29.6865,29.8201,209945.0
2021-12-07 10:15:00,31.26,31.28,31.09,31.17,197766.0,29.8201,29.8392,29.6579,29.7342,197766.0
2021-12-07 10:20:00,31.17,31.34,31.16,31.3,230401.0,29.7342,29.8964,29.7247,29.8582,230401.0
2021-12-07 10:25:00,31.3,31.32,31.24,31.3,108603.0,29.8582,29.8773,29.801,29.8582,108603.0
2021-12-07 10:30:00,31.3,31.39,31.27,31.37,155424.0,29.8582,29.9441,29.8296,29.925,155424.0
2021-12-07 10:35:00,31.36,31.37,31.25,31.32,147939.0,29.9155,29.925,29.8105,29.8773,147939.0
2021-12-07 10:40:00,31.33,31.35,31.25,31.3,146649.0,29.8869,29.9059,29.8105,29.8582,146649.0
2021-12-07 10:45:00,31.29,31.41,31.26,31.4,184399.0,29.8487,29.9632,29.8201,29.9536,184399.0
2021-12-07 10:50:00,31.4,31.46,31.31,31.33,151388.0,29.9536,30.0109,29.8678,29.8869,151388.0
2021-12-07 10:55:00,31.33,31.42,31.26,31.42,143731.0,29.8869,29.9727,29.8201,29.9727,143731.0
2021-12-07 11:00:00,31.42,31.49,31.41,31.46,127336.0,29.9727,30.0395,29.9632,30.0109,127336.0
2021-12-07 11:05:00,31.45,31.45,31.34,31.43,97919.0,30.0013,30.0013,29.8964,29.9823,97919.0
2021-12-07 11:10:00,31.43,31.43,31.32,31.36,112907.0,29.9823,29.9823,29.8773,29.9155,112907.0
2021-12-07 11:15:00,31.35,31.39,31.31,31.37,101256.0,29.9059,29.9441,29.8678,29.925,101256.0
2021-12-07 11:20:00,31.37,31.37,31.22,31.27,108220.0,29.925,29.925,29.7819,29.8296,108220.0
2021-12-07 11:25:00,31.27,31.31,31.21,31.24,100328.0,29.8296,29.8678,29.7724,29.801,100328.0
2021-12-07 11:30:00,31.24,31.3,31.19,31.26,100129.0,29.801,29.8582,29.7533,29.8201,100129.0
2021-12-07 11:35:00,31.26,31.29,31.18,31.2,122137.0,29.8201,29.8487,29.7438,29.7628,122137.0
2021-12-07 11:40:00,31.2,31.27,31.15,31.27,170519.0,29.7628,29.8296,29.7152,29.8296,170519.0
2021-12-07 11:45:00,31.26,31.31,31.21,31.23,213981.0,29.8201,29.8678,29.7724,29.7915,213981.0
2021-12-07 11:50:00,31.23,31.32,31.2,31.28,81902.0,29.7915,29.8773,29.7628,29.8392,81902.0
2021-12-07 11:55:00,31.27,31.32,31.25,31.26,88606.0,29.8296,29.8773,29.8105,29.8201,88606.0
2021-12-07 12:00:00,31.26,31.33,31.24,31.33,73829.0,29.8201,29.8869,29.801,29.8869,73829.0
2021-12-07 12:05:00,31.33,31.37,31.28,31.3,93762.0,29.8869,29.925,29.8392,29.8582,93762.0
2021-12-07 12:10:00,31.3,31.36,31.21,31.25,61181.0,29.8582,29.9155,29.7724,29.8105,61181.0
2021-12-07 12:15:00,31.25,31.26,31.19,31.24,87829.0,29.8105,29.8201,29.7533,29.801,87829.0
2021-12-07 12:20:00,31.23,31.26,31.22,31.25,77665.0,29.7915,29.8201,29.7819,29.8105,77665.0
2021-12-07 12:25:00,31.25,31.31,31.23,31.25,73815.0,29.8105,29.8678,29.7915,29.8105,73815.0
2021-12-07 12:30:00,31.25,31.31,31.22,31.31,56303.0,29.8105,29.8678,29.7819,29.8678,56303.0
2021-12-07 12:35:00,31.31,31.37,31.29,31.35,42541.0,29.8678,29.925,29.8487,29.9059,42541.0
2021-12-07 12:40:00,31.35,31.36,31.3,31.31,63282.0,29.9059,29.9155,29.8582,29.8678,63282.0
2021-12-07 12:45:00,31.31,31.33,31.22,31.25,65560.0,29.8678,29.8869,29.7819,29.8105,65560.0
2021-12-07 12:50:00,31.25,31.33,31.24,31.32,81357.0,29.8105,29.8869,29.801,29.8773,81357.0
2021-12-07 12:55:00,31.32,31.37,31.31,31.34,59004.0,29.8773,29.925,29.8678,29.8964,59004.0
2021-12-07 13:00:00,31.33,31.38,31.27,31.29,76950.0,29.8869,29.9346,29.8296,29.8487,76950.0
2021-12-07 13:05:00,31.29,31.3,31.17,31.2,73025.0,29.8487,29.8582,29.7342,29.7628,73025.0
2021-12-07 13:10:00,31.19,31.19,31.06,31.13,118281.0,29.7533,29.7533,29.6293,29.6961,118281.0
2021-12-07 13:15:00,31.13,31.25,31.13,31.24,106066.0,29.6961,29.8105,29.6961,29.801,106066.0
2021-12-07 13:20:00,31.24,31.29,31.23,31.25,63310.0,29.801,29.8487,29.7915,29.8105,63310.0
2021-12-07 13:25:00,31.25,31.29,31.23,31.26,45046.0,29.8105,29.8487,29.7915,29.8201,45046.0
2021-12-07 13:30:00,31.27,31.28,31.19,31.2,71925.0,29.8296,29.8392,29.7533,29.7628,71925.0
2021-12-07 13:35:00,31.2,31.23,31.15,31.2,70235.0,29.7628,29.7915,29.7152,29.7628,70235.0
2021-12-07 13:40:00,31.2,31.27,31.19,31.23,61930.0,29.7628,29.8296,29.7533,29.7915,61930.0
2021-12-07 13:45:00,31.23,31.28,31.21,31.27,52753.0,29.7915,29.8392,29.7724,29.8296,52753.0
2021-12-07 13:50:00,31.27,31.3,31.24,31.26,61083.0,29.8296,29.8582,29.801,29.8201,61083.0
2021-12-07 13:55:00,31.27,31.28,31.22,31.24,65371.0,29.8296,29.8392,29.7819,29.801,65371.0
2021-12-07 14:00:00,31.25,31.31,31.22,31.31,87136.0,29.8105,29.8678,29.7819,29.8678,87136.0
2021-12-07 14:05:00,31.31,31.35,31.28,31.34,67988.0,29.8678,29.9059,29.8392,29.8964,67988.0
2021-12-07 14:10:00,31.34,31.4,31.3,31.4,126302.0,29.8964,29.9536,29.8582,29.9536,126302.0
2021-12-07 14:15:00,31.39,31.39,31.27,31.29,85125.0,29.9441,29.9441,29.8296,29.8487,85125.0
2021-12-07 14:20:00,31.28,31.36,31.27,31.31,69732.0,29.8392,29.9155,29.8296,29.8678,69732.0
2021-12-07 14:25:00,31.3,31.35,31.27,31.29,104140.0,29.8582,29.9059,29.8296,29.8487,104140.0
2021-12-07 14:30:00,31.29,31.33,31.25,31.27,86034.0,29.8487,29.8869,29.8105,29.8296,86034.0
2021-12-07 14:35:00,31.27,31.28,31.22,31.27,139243.0,29.8296,29.8392,29.7819,29.8296,139243.0
2021-12-07 14:40:00,31.27,31.29,31.23,31.29,44583.0,29.8296,29.8487,29.7915,29.8487,44583.0
2021-12-07 14:45:00,31.29,31.3,31.19,31.23,60462.0,29.8487,29.8582,29.7533,29.7915,60462.0
2021-12-07 14:50:00,31.23,31.3,31.22,31.27,48835.0,29.7915,29.8582,29.7819,29.8296,48835.0
2021-12-07 14:55:00,31.27,31.3,31.25,31.29,64875.0,29.8296,29.8582,29.8105,29.8487,64875.0
2021-12-07 15:00:00,31.29,31.34,31.26,31.31,79269.0,29.8487,29.8964,29.8201,29.8678,79269.0
2021-12-07 15:05:00,31.31,31.39,31.3,31.36,124151.0,29.8678,29.9441,29.8582,29.9155,124151.0
2021-12-07 15:10:00,31.35,31.38,31.31,31.33,127366.0,29.9059,29.9346,29.8678,29.8869,127366.0
2021-12-07 15:15:00,31.33,31.34,31.26,31.28,91682.0,29.8869,29.8964,29.8201,29.8392,91682.0
2021-12-07 15:20:00,31.28,31.33,31.2,31.21,105535.0,29.8392,29.8869,29.7628,29.7724,105535.0
2021-12-07 15:25:00,31.21,31.24,31.12,31.14,144373.0,29.7724,29.801,29.6865,29.7056,144373.0
2021-12-07 15:30:00,31.14,31.14,31.02,31.06,222065.0,29.7056,29.7056,29.5911,29.6293,222065.0
2021-12-07 15:35:00,31.07,31.09,30.95,30.98,211521.0,29.6388,29.6579,29.5244,29.553,211521.0
2021-12-07 15:40:00,30.98,31.04,30.93,30.96,172421.0,29.553,29.6102,29.5053,29.5339,172421.0
2021-12-07 15:45:00,30.95,31.06,30.95,31.0,204742.0,29.5244,29.6293,29.5244,29.5721,204742.0
2021-12-07 15:50:00,31.01,31.02,30.91,31.0,480742.0,29.5816,29.5911,29.4862,29.5721,480742.0
2021-12-07 15:55:00,31.0,31.14,30.97,31.13,606363.0,29.5721,29.7056,29.5434,29.6961,606363.0
2021-12-08 09:30:00,31.38,31.46,31.15,31.17,552390.0,29.9346,30.0109,29.7152,29.7342,552390.0
2021-12-08 09:35:00,31.16,31.23,30.97,31.1,209689.0,29.7247,29.7915,29.5434,29.6675,209689.0
2021-12-08 09:40:00,31.13,31.27,31.02,31.05,195430.0,29.6961,29.8296,29.5911,29.6198,195430.0
2021-12-08 09:45:00,31.06,31.07,30.82,30.85,243923.0,29.6293,29.6388,29.4004,29.429,243923.0
2021-12-08 09:50:00,30.84,31.15,30.84,31.15,228526.0,29.4194,29.7152,29.4194,29.7152,228526.0
2021-12-08 09:55:00,31.16,31.18,30.96,30.97,119316.0,29.7247,29.7438,29.5339,29.5434,119316.0
2021-12-08 10:00:00,30.97,31.06,30.84,30.91,151502.0,29.5434,29.6293,29.4194,29.4862,151502.0
2021-12-08 10:05:00,30.9,30.94,30.83,30.85,140499.0,29.4767,29.5148,29.4099,29.429,140499.0
2021-12-08 10:10:00,30.85,30.92,30.79,30.81,208041.0,29.429,29.4957,29.3717,29.3908,208041.0
2021-12-08 10:15:00,30.79,30.99,30.79,30.95,107146.0,29.3717,29.5625,29.3717,29.5244,107146.0
2021-12-08 10:20:00,30.96,31.02,30.89,30.96,158492.0,29.5339,29.5911,29.4671,29.5339,158492.0
2021-12-08 10:25:00,30.96,31.0,30.85,30.85,57281.0,29.5339,29.5721,29.429,29.429,57281.0
2021-12-08 10:30:00,30.82,30.96,30.78,30.9,94388.0,29.4004,29.5339,29.3622,29.4767,94388.0
2021-12-08 10:35:00,30.91,30.98,30.83,30.91,97686.0,29.4862,29.553,29.4099,29.4862,97686.0
2021-12-08 10:40:00,30.91,31.03,30.88,30.93,126950.0,29.4862,29.6007,29.4576,29.5053,126950.0
2021-12-08 10:45:00,30.93,30.94,30.77,30.92,126808.0,29.5053,29.5148,29.3527,29.4957,126808.0
2021-12-08 10:50:00,30.91,31.01,30.87,31.0,146052.0,29.4862,29.5816,29.448,29.5721,146052.0
2021-12-08 10:55:00,31.0,31.06,30.95,30.99,99900.0,29.5721,29.6293,29.5244,29.5625,99900.0
2021-12-08 11:00:00,30.99,31.05,30.97,30.99,97626.0,29.5625,29.6198,29.5434,29.5625,97626.0
2021-12-08 11:05:00,30.99,31.03,30.9,30.95,127629.0,29.5625,29.6007,29.4767,29.5244,127629.0
2021-12-08 11:10:00,30.95,31.15,30.95,31.14,82409.0,29.5244,29.7152,29.5244,29.7056,82409.0
2021-12-08 11:15:00,31.14,31.17,31.05,31.07,81945.0,29.7056,29.7342,29.6198,29.6388,81945.0
2021-12-08 11:20:00,31.07,31.17,31.04,31.17,86070.0,29.6388,29.7342,29.6102,29.7342,86070.0
2021-12-08 11:25:00,31.16,31.19,31.11,31.15,113055.0,29.7247,29.7533,29.677,29.7152,113055.0
2021-12-08 11:30:00,31.14,31.19,31.1,31.17,85092.0,29.7056,29.7533,29.6675,29.7342,85092.0
2021-12-08 11:35:00,31.17,31.21,31.16,31.21,126917.0,29.7342,29.7724,29.7247,29.7724,126917.0
2021-12-08 11:40:00,31.2,31.26,31.17,31.19,88100.0,29.7628,29.8201,29.7342,29.7533,88100.0
2021-12-08 11:45:00,31.19,31.29,31.18,31.28,96951.0,29.7533,29.8487,29.7438,29.8392,96951.0
2021-12-08 11:50:00,31.27,31.32,31.23,31.25,110749.0,29.8296,29.8773,29.7915,29.8105,110749.0
2021-12-08 11:55:00,31.24,31.27,31.14,31.18,85791.0,29.801,29.8296,29.7056,29.7438,85791.0
2021-12-08 12:00:00,31.18,31.2,31.13,31.19,84825.0,29.7438,29.7628,29.6961,29.7533,84825.0
2021-12-08 12:05:00,31.2,31.23,31.15,31.21,82991.0,29.7628,29.7915,29.7152,29.7724,82991.0
2021-12-08 12:10:00,31.21,31.26,31.18,31.2,90565.0,29.7724,29.8201,29.7438,29.7628,90565.0
2021-12-08 12:15:00,31.19,31.22,31.14,31.16,42076.0,29.7533,29.7819,29.7056,29.7247,42076.0
2021-12-08 12:20:00,31.17,31.17,31.1,31.14,80695.0,29.7342,29.7342,29.6675,29.7056,80695.0
2021-12-08 12:25:00,31.14,31.14,31.07,31.08,48313.0,29.7056,29.7056,29.6388,29.6484,48313.0
2021-12-08 12:30:00,31.08,31.11,31.04,31.09,58104.0,29.6484,29.677,29.6102,29.6579,58104.0
2021-12-08 12:35:00,31.09,31.13,31.08,31.09,49150.0,29.6579,29.6961,29.6484,29.6579,49150.0
2021-12-08 12:40:00,31.08,31.1,31.03,31.06,57392.0,29.6484,29.6675,29.6007,29.6293,57392.0
2021-12-08 12:45:00,31.06,31.11,31.01,31.03,54613.0,29.6293,29.677,29.5816,29.6007,54613.0
2021-12-08 12:50:00,31.03,31.05,30.98,31.03,73835.0,29.6007,29.6198,29.553,29.6007,73835.0
2021-12-08 12:55:00,31.04,31.04,30.93,30.99,63591.0,29.6102,29.6102,29.5053,29.5625,63591.0
2021-12-08 13:00:00,30.99,31.01,30.95,31.0,61410.0,29.5625,29.5816,29.5244,29.5721,61410.0
2021-12-08 13:05:00,31.0,31.02,30.95,31.01,50698.0,29.5721,29.5911,29.5244,29.5816,50698.0
2021-12-08 13:10:00,31.0,31.01,30.93,30.96,81016.0,29.5721,29.5816,29.5053,29.5339,81016.0
2021-12-08 13:15:00,30.95,31.02,30.95,30.96,60884.0,29.5244,29.5911,29.5244,29.5339,60884.0
2021-12-08 13:20:00,30.96,30.96,30.84,30.85,70655.0,29.5339,29.5339,29.4194,29.429,70655.0
2021-12-08 13:25:00,30.85,30.94,30.85,30.88,46411.0,29.429,29.5148,29.429,29.4576,46411.0
2021-12-08 13:30:00,30.88,30.89,30.83,30.85,54683.0,29.4576,29.4671,29.4099,29.429,54683.0
2021-12-08 13:35:00,30.85,30.87,30.82,30.87,51623.0,29.429,29.448,29.4004,29.448,51623.0
2021-12-08 13:40:00,30.87,30.93,30.86,30.93,43669.0,29.448,29.5053,29.4385,29.5053,43669.0
2021-12-08 13:45:00,30.93,30.97,30.9,30.96,105436.0,29.5053,29.5434,29.4767,29.5339,105436.0
2021-12-08 13:50:00,30.95,30.97,30.88,30.96,77139.0,29.5244,29.5434,29.4576,29.5339,77139.0
2021-12-08 13:55:00,30.97,30.98,30.9,30.91,67419.0,29.5434,29.553,29.4767,29.4862,67419.0
2021-12-08 14:00:00,30.91,30.95,30.89,30.93,98871.0,29.4862,29.5244,29.4671,29.5053,98871.0
2021-12-08 14:05:00,30.93,30.94,30.84,30.87,45928.0,29.5053,29.5148,29.4194,29.448,45928.0
2021-12-08 14:10:00,30.88,30.88,30.82,30.85,42875.0,29.4576,29.4576,29.4004,29.429,42875.0
2021-12-08 14:15:00,30.85,30.89,30.85,30.89,60669.0,29.429,29.4671,29.429,29.4671,60669.0
2021-12-08 14:20:00,30.89,30.94,30.83,30.86,100949.0,29.4671,29.5148,29.4099,29.4385,100949.0
2021-12-08 14:25:00,30.86,30.88,30.76,30.83,118133.0,29.4385,29.4576,29.3431,29.4099,118133.0
2021-12-08 14:30:00,30.83,30.89,30.83,30.89,78416.0,29.4099,29.4671,29.4099,29.4671,78416.0
2021-12-08 14:35:00,30.89,30.9,30.85,30.86,58276.0,29.4671,29.4767,29.429,29.4385,58276.0
2021-12-08 14:40:00,30.86,30.88,30.8,30.85,53349.0,29.4385,29.4576,29.3813,29.429,53349.0
2021-12-08 14:45:00,30.84,30.85,30.77,30.8,58755.0,29.4194,29.429,29.3527,29.3813,58755.0
2021-12-08 14:50:00,30.8,30.81,30.73,30.77,91904.0,29.3813,29.3908,29.3145,29.3527,91904.0
2021-12-08 14:55:00,30.77,30.8,30.74,30.77,94806.0,29.3527,29.3813,29.324,29.3527,94806.0
2021-12-08 15:00:00,30.77,30.83,30.77,30.83,68047.0,29.3527,29.4099,29.3527,29.4099,68047.0
2021-12-08 15:05:00,30.83,30.85,30.81,30.81,52761.0,29.4099,29.429,29.3908,29.3908,52761.0
2021-12-08 15:10:00,30.82,30.88,30.82,30.86,60094.0,29.4004,29.4576,29.4004,29.4385,60094.0
2021-12-08 15:15:00,30.85,30.9,30.83,30.86,56044.0,29.429,29.4767,29.4099,29.4385,56044.0
2021-12-08 15:20:00,30.86,30.89,30.84,30.87,47236.0,29.4385,29.4671,29.4194,29.448,47236.0
2021-12-08 15:25:00,30.87,30.91,30.87,30.9,96631.0,29.448,29.4862,29.448,29.4767,96631.0
2021-12-08 15:30:00,30.89,30.95,30.85,30.92,76813.0,29.4671,29.5244,29.429,29.4957,76813.0
2021-12-08 15:35:00,30.92,30.93,30.86,30.89,69971.0,29.4957,29.5053,29.4385,29.4671,69971.0
2021-12-08 15:40:00,30.88,30.92,30.84,30.85,63283.0,29.4576,29.4957,29.4194,29.429,63283.0
2021-12-08 15:45:00,30.85,30.89,30.79,30.8,147586.0,29.429,29.4671,29.3717,29.3813,147586.0
2021-12-08 15:50:00,30.8,30.89,30.8,30.84,419682.0,29.3813,29.4671,29.3813,29.4194,419682.0
2021-12-08 15:55:00,30.84,30.85,30.75,30.77,429574.0,29.4194,29.429,29.3336,29.3527,429574.0
2021-12-09 09:30:00,30.59,30.8,30.42,30.79,471755.0,29.1906,29.391,29.0284,29.3814,471755.0
2021-12-09 09:35:00,30.79,30.86,30.68,30.78,370862.0,29.3814,29.4482,29.2765,29.3719,370862.0
2021-12-09 09:40:00,30.78,30.82,30.56,30.61,312708.0,29.3719,29.4101,29.162,29.2097,312708.0
2021-12-09 09:45:00,30.62,30.62,30.43,30.49,250837.0,29.2192,29.2192,29.0379,29.0952,250837.0
2021-12-09 09:50:00,30.49,30.52,30.41,30.5,148738.0,29.0952,29.1238,29.0188,29.1047,148738.0
2021-12-09 09:55:00,30.49,30.54,30.43,30.51,129044.0,29.0952,29.1429,29.0379,29.1143,129044.0
2021-12-09 10:00:00,30.51,30.64,30.37,30.63,188188.0,29.1143,29.2383,28.9807,29.2288,188188.0
2021-12-09 10:05:00,30.64,30.74,30.63,30.69,162097.0,29.2383,29.3337,29.2288,29.286,162097.0
2021-12-09 10:10:00,30.69,30.74,30.62,30.64,138996.0,29.286,29.3337,29.2192,29.2383,138996.0
2021-12-09 10:15:00,30.64,30.71,30.48,30.56,133511.0,29.2383,29.3051,29.0856,29.162,133511.0
2021-12-09 10:20:00,30.55,30.6,30.46,30.48,128518.0,29.1524,29.2001,29.0665,29.0856,128518.0
2021-12-09 10:25:00,30.48,30.5,30.35,30.39,80212.0,29.0856,29.1047,28.9616,28.9997,80212.0
2021-12-09 10:30:00,30.4,30.45,30.37,30.39,104353.0,29.0093,29.057,28.9807,28.9997,104353.0
2021-12-09 10:35:00,30.39,30.41,30.31,30.36,122247.0,28.9997,29.0188,28.9234,28.9711,122247.0
2021-12-09 10:40:00,30.36,30.44,30.33,30.38,94018.0,28.9711,29.0475,28.9425,28.9902,94018.0
2021-12-09 10:45:00,30.38,30.42,30.33,30.39,72315.0,28.9902,29.0284,28.9425,28.9997,72315.0
2021-12-09 10:50:00,30.4,30.4,30.24,30.25,120262.0,29.0093,29.0093,28.8566,28.8662,120262.0
2021-12-09 10:55:00,30.25,30.37,30.22,30.36,70326.0,28.8662,28.9807,28.8375,28.9711,70326.0
2021-12-09 11:00:00,30.37,30.38,30.32,30.32,53421.0,28.9807,28.9902,28.9329,28.9329,53421.0
2021-12-09 11:05:00,30.31,30.36,30.29,30.33,57127.0,28.9234,28.9711,28.9043,28.9425,57127.0
2021-12-09 11:10:00,30.31,30.33,30.25,30.28,89190.0,28.9234,28.9425,28.8662,28.8948,89190.0
2021-12-09 11:15:00,30.28,30.35,30.24,30.34,50467.0,28.8948,28.9616,28.8566,28.952,50467.0
2021-12-09 11:20:00,30.35,30.41,30.3,30.4,71255.0,28.9616,29.0188,28.9139,29.0093,71255.0
2021-12-09 11:25:00,30.4,30.41,30.33,30.34,61924.0,29.0093,29.0188,28.9425,28.952,61924.0
2021-12-09 11:30:00,30.35,30.39,30.3,30.37,61945.0,28.9616,28.9997,28.9139,28.9807,61945.0
2021-12-09 11:35:00,30.38,30.39,30.32,30.35,60226.0,28.9902,28.9997,28.9329,28.9616,60226.0
2021-12-09 11:40:00,30.36,30.37,30.26,30.31,51634.0,28.9711,28.9807,28.8757,28.9234,51634.0
2021-12-09 11:45:00,30.32,30.35,30.27,30.3,52733.0,28.9329,28.9616,28.8852,28.9139,52733.0
2021-12-09 11:50:00,30.3,30.32,30.27,30.29,40806.0,28.9139,28.9329,28.8852,28.9043,40806.0
2021-12-09 11:55:00,30.29,30.29,30.2,30.24,123079.0,28.9043,28.9043,28.8184,28.8566,123079.0
2021-12-09 12:00:00,30.23,30.26,30.17,30.19,47185.0,28.8471,28.8757,28.7898,28.8089,47185.0
2021-12-09 12:05:00,30.18,30.19,30.12,30.18,55874.0,28.7994,28.8089,28.7421,28.7994,55874.0
2021-12-09 12:10:00,30.17,30.27,30.16,30.24,29260.0,28.7898,28.8852,28.7803,28.8566,29260.0
2021-12-09 12:15:00,30.24,30.29,30.2,30.22,60092.0,28.8566,28.9043,28.8184,28.8375,60092.0
2021-12-09 12:20:00,30.22,30.32,30.22,30.3,63167.0,28.8375,28.9329,28.8375,28.9139,63167.0
2021-12-09 12:25:00,30.3,30.34,30.28,30.31,35580.0,28.9139,28.952,28.8948,28.9234,35580.0
2021-12-09 12:30:00,30.3,30.36,30.27,30.3,45566.0,28.9139,28.9711,28.8852,28.9139,45566.0
2021-12-09 12:35:00,30.3,30.38,30.3,30.38,60801.0,28.9139,28.9902,28.9139,28.9902,60801.0
2021-12-09 12:40:00,30.38,30.39,30.35,30.37,33120.0,28.9902,28.9997,28.9616,28.9807,33120.0
2021-12-09 12:45:00,30.37,30.42,30.35,30.36,65758.0,28.9807,29.0284,28.9616,28.9711,65758.0
2021-12-09 12:50:00,30.36,30.43,30.34,30.43,45443.0,28.9711,29.0379,28.952,29.0379,45443.0
2021-12-09 12:55:00,30.43,30.45,30.38,30.44,44482.0,29.0379,29.057,28.9902,29.0475,44482.0
2021-12-09 13:00:00,30.43,30.45,30.4,30.43,52579.0,29.0379,29.057,29.0093,29.0379,52579.0
2021-12-09 13:05:00,30.43,30.46,30.41,30.43,46181.0,29.0379,29.0665,29.0188,29.0379,46181.0
2021-12-09 13:10:00,30.43,30.43,30.38,30.38,40659.0,29.0379,29.0379,28.9902,28.9902,40659.0
2021-12-09 13:15:00,30.38,30.42,30.38,30.4,47346.0,28.9902,29.0284,28.9902,29.0093,47346.0
2021-12-09 13:20:00,30.39,30.4,30.34,30.36,30942.0,28.9997,29.0093,28.952,28.9711,30942.0
2021-12-09 13:25:00,30.36,30.36,30.27,30.29,47615.0,28.9711,28.9711,28.8852,28.9043,47615.0
2021-12-09 13:30:00,30.29,30.36,30.28,30.34,72939.0,28.9043,28.9711,28.8948,28.952,72939.0
2021-12-09 13:35:00,30.33,30.36,30.32,30.35,33882.0,28.9425,28.9711,28.9329,28.9616,33882.0
2021-12-09 13:40:00,30.35,30.39,30.29,30.3,96789.0,28.9616,28.9997,28.9043,28.9139,96789.0
2021-12-09 13:45:00,30.29,30.34,30.29,30.32,32804.0,28.9043,28.952,28.9043,28.9329,32804.0
2021-12-09 13:50:00,30.32,30.35,30.29,30.34,38608.0,28.9329,28.9616,28.9043,28.952,38608.0
2021-12-09 13:55:00,30.34,30.37,30.32,30.34,35547.0,28.952,28.9807,28.9329,28.952,35547.0
2021-12-09 14:00:00,30.34,30.41,30.34,30.4,56250.0,28.952,29.0188,28.952,29.0093,56250.0
2021-12-09 14:05:00,30.41,30.45,30.37,30.42,40736.0,29.0188,29.057,28.9807,29.0284,40736.0
2021-12-09 14:10:00,30.42,30.44,30.39,30.4,41971.0,29.0284,29.0475,28.9997,29.0093,41971.0
2021-12-09 14:15:00,30.41,30.45,30.39,30.42,28072.0,29.0188,29.057,28.9997,29.0284,28072.0
2021-12-09 14:20:00,30.42,30.45,30.4,30.44,46251.0,29.0284,29.057,29.0093,29.0475,46251.0
2021-12-09 14:25:00,30.44,30.44,30.33,30.34,33985.0,29.0475,29.0475,28.9425,28.952,33985.0
2021-12-09 14:30:00,30.34,30.35,30.26,30.27,44787.0,28.952,28.9616,28.8757,28.8852,44787.0
2021-12-09 14:35:00,30.26,30.29,30.22,30.26,61786.0,28.8757,28.9043,28.8375,28.8757,61786.0
2021-12-09 14:40:00,30.25,30.31,30.24,30.28,50813.0,28.8662,28.9234,28.8566,28.8948,50813.0
2021-12-09 14:45:00,30.28,30.3,30.25,30.29,24802.0,28.8948,28.9139,28.8662,28.9043,24802.0
2021-12-09 14:50:00,30.29,30.32,30.27,30.28,42728.0,28.9043,28.9329,28.8852,28.8948,42728.0
2021-12-09 14:55:00,30.27,30.27,30.22,30.25,64209.0,28.8852,28.8852,28.8375,28.8662,64209.0
2021-12-09 15:00:00,30.25,30.32,30.24,30.26,57396.0,28.8662,28.9329,28.8566,28.8757,57396.0
2021-12-09 15:05:00,30.26,30.27,30.22,30.22,46849.0,28.8757,28.8852,28.8375,28.8375,46849.0
2021-12-09 15:10:00,30.22,30.25,30.17,30.22,143214.0,28.8375,28.8662,28.7898,28.8375,143214.0
2021-12-09 15:15:00,30.23,30.26,30.17,30.25,119193.0,28.8471,28.8757,28.7898,28.8662,119193.0
2021-12-09 15:20:00,30.25,30.26,30.19,30.21,63837.0,28.8662,28.8757,28.8089,28.828,63837.0
2021-12-09 15:25:00,30.21,30.38,30.19,30.35,163778.0,28.828,28.9902,28.8089,28.9616,163778.0
2021-12-09 15:30:00,30.34,30.4,30.32,30.38,108835.0,28.952,29.0093,28.9329,28.9902,108835.0
2021-12-09 15:35:00,30.38,30.41,30.34,30.39,88298.0,28.9902,29.0188,28.952,28.9997,88298.0
2021-12-09 15:40:00,30.38,30.43,30.35,30.39,101786.0,28.9902,29.0379,28.9616,28.9997,101786.0
2021-12-09 15:45:00,30.39,30.41,30.35,30.4,120704.0,28.9997,29.0188,28.9616,29.0093,120704.0
2021-12-09 15:50:00,30.39,30.43,30.36,30.38,251823.0,28.9997,29.0379,28.9711,28.9902,251823.0
2021-12-09 15:55:00,30.39,30.4,30.22,30.23,400734.0,28.9997,29.0093,28.8375,28.8471,400734.0
2021-12-10 09:30:00,30.68,30.9,30.52,30.61,333157.0,29.2765,29.4864,29.1238,29.2097,333157.0
2021-12-10 09:35:00,30.61,30.74,30.5,30.52,121411.0,29.2097,29.3337,29.1047,29.1238,121411.0
2021-12-10 09:40:00,30.52,30.59,30.27,30.29,153385.0,29.1238,29.1906,28.8852,28.9043,153385.0
2021-12-10 09:45:00,30.26,30.27,29.97,29.99,113982.0,28.8757,28.8852,28.599,28.618,113982.0
2021-12-10 09:50:00,29.99,30.13,29.99,30.03,139760.0,28.618,28.7516,28.618,28.6562,139760.0
2021-12-10 09:55:00,30.02,30.02,29.88,29.92,116655.0,28.6467,28.6467,28.5131,28.5512,116655.0
2021-12-10 10:00:00,29.92,29.98,29.86,29.89,179440.0,28.5512,28.6085,28.494,28.5226,179440.0
2021-12-10 10:05:00,29.89,30.04,29.85,29.95,215137.0,28.5226,28.6658,28.4844,28.5799,215137.0
2021-12-10 10:10:00,29.96,30.0,29.88,29.94,88940.0,28.5894,28.6276,28.5131,28.5703,88940.0
2021-12-10 10:15:00,29.93,30.09,29.87,30.02,100086.0,28.5608,28.7135,28.5035,28.6467,100086.0
2021-12-10 10:20:00,30.02,30.07,29.96,30.02,100265.0,28.6467,28.6944,28.5894,28.6467,100265.0
2021-12-10 10:25:00,30.0,30.03,29.9,29.98,60460.0,28.6276,28.6562,28.5322,28.6085,60460.0
2021-12-10 10:30:00,29.98,30.01,29.89,29.96,112607.0,28.6085,28.6371,28.5226,28.5894,112607.0
2021-12-10 10:35:00,29.97,30.14,29.94,30.04,136028.0,28.599,28.7612,28.5703,28.6658,136028.0
2021-12-10 10:40:00,30.03,30.11,30.01,30.1,74152.0,28.6562,28.7326,28.6371,28.723,74152.0
2021-12-10 10:45:00,30.08,30.13,30.02,30.07,53099.0,28.7039,28.7516,28.6467,28.6944,53099.0
2021-12-10 10:50:00,30.07,30.14,30.03,30.07,53643.0,28.6944,28.7612,28.6562,28.6944,53643.0
2021-12-10 10:55:00,30.07,30.08,30.01,30.06,33447.0,28.6944,28.7039,28.6371,28.6848,33447.0
2021-12-10 11:00:00,30.05,30.06,29.98,30.02,48950.0,28.6753,28.6848,28.6085,28.6467,48950.0
2021-12-10 11:05:00,30.02,30.03,29.81,29.84,65394.0,28.6467,28.6562,28.4463,28.4749,65394.0
2021-12-10 11:10:00,29.84,29.85,29.75,29.76,89297.0,28.4749,28.4844,28.389,28.3986,89297.0
2021-12-10 11:15:00,29.75,29.85,29.71,29.79,102861.0,28.389,28.4844,28.3509,28.4272,102861.0
2021-12-10 11:20:00,29.78,29.88,29.76,29.84,93374.0,28.4177,28.5131,28.3986,28.4749,93374.0
2021-12-10 11:25:00,29.84,29.9,29.8,29.89,50383.0,28.4749,28.5322,28.4367,28.5226,50383.0
2021-12-10 11:30:00,29.88,29.95,29.84,29.91,76721.0,28.5131,28.5799,28.4749,28.5417,76721.0
2021-12-10 11:35:00,29.92,29.95,29.87,29.91,31722.0,28.5512,28.5799,28.5035,28.5417,31722.0
2021-12-10 11:40:00,29.92,29.97,29.88,29.95,48361.0,28.5512,28.599,28.5131,28.5799,48361.0
2021-12-10 11:45:00,29.94,30.01,29.94,30.01,80156.0,28.5703,28.6371,28.5703,28.6371,80156.0
2021-12-10 11:50:00,30.0,30.02,29.97,29.99,63590.0,28.6276,28.6467,28.599,28.618,63590.0
2021-12-10 11:55:00,29.99,30.01,29.95,30.0,64350.0,28.618,28.6371,28.5799,28.6276,64350.0
2021-12-10 12:00:00,30.0,30.07,30.0,30.07,64836.0,28.6276,28.6944,28.6276,28.6944,64836.0
2021-12-10 12:05:00,30.07,30.12,30.04,30.05,63744.0,28.6944,28.7421,28.6658,28.6753,63744.0
2021-12-10 12:10:00,30.06,30.11,30.05,30.06,49414.0,28.6848,28.7326,28.6753,28.6848,49414.0
2021-12-10 12:15:00,30.06,30.06,29.96,29.97,46425.0,28.6848,28.6848,28.5894,28.599,46425.0
2021-12-10 12:20:00,29.98,30.05,29.97,30.03,50260.0,28.6085,28.6753,28.599,28.6562,50260.0
2021-12-10 12:25:00,30.03,30.03,29.96,29.98,25742.0,28.6562,28.6562,28.5894,28.6085,25742.0
2021-12-10 12:30:00,29.99,30.05,29.98,30.04,50540.0,28.618,28.6753,28.6085,28.6658,50540.0
2021-12-10 12:35:00,30.05,30.06,29.95,29.97,34493.0,28.6753,28.6848,28.5799,28.599,34493.0
2021-12-10 12:40:00,29.97,29.99,29.89,29.93,38336.0,28.599,28.618,28.5226,28.5608,38336.0
2021-12-10 12:45:00,29.93,29.98,29.92,29.95,45739.0,28.5608,28.6085,28.5512,28.5799,45739.0
2021-12-10 12:50:00,29.94,29.96,29.9,29.95,45036.0,28.5703,28.5894,28.5322,28.5799,45036.0
2021-12-10 12:55:00,29.94,29.95,29.86,29.9,44162.0,28.5703,28.5799,28.494,28.5322,44162.0
2021-12-10 13:00:00,29.9,30.02,29.9,29.96,36620.0,28.5322,28.6467,28.5322,28.5894,36620.0
2021-12-10 13:05:00,29.95,29.98,29.94,29.96,26004.0,28.5799,28.6085,28.5703,28.5894,26004.0
2021-12-10 13:10:00,29.97,29.99,29.93,29.93,42737.0,28.599,28.618,28.5608,28.5608,42737.0
2021-12-10 13:15:00,29.93,29.96,29.91,29.96,36679.0,28.5608,28.5894,28.5417,28.5894,36679.0
2021-12-10 13:20:00,29.96,29.96,29.88,29.91,28083.0,28.5894,28.5894,28.5131,28.5417,28083.0
2021-12-10 13:25:00,29.91,29.93,29.86,29.86,32018.0,28.5417,28.5608,28.494,28.494,32018.0
2021-12-10 13:30:00,29.87,29.87,29.81,29.84,48533.0,28.5035,28.5035,28.4463,28.4749,48533.0
2021-12-10 13:35:00,29.84,29.89,29.83,29.87,38339.0,28.4749,28.5226,28.4654,28.5035,38339.0
2021-12-10 13:40:00,29.88,29.91,29.85,29.91,27466.0,28.5131,28.5417,28.4844,28.5417,27466.0
2021-12-10 13:45:00,29.91,30.0,29.9,29.95,80076.0,28.5417,28.6276,28.5322,28.5799,80076.0
2021-12-10 13:50:00,29.95,29.99,29.93,29.96,17566.0,28.5799,28.618,28.5608,28.5894,17566.0
2021-12-10 13:55:00,29.95,30.02,29.94,30.02,18718.0,28.5799,28.6467,28.5703,28.6467,18718.0
2021-12-10 14:00:00,30.01,30.06,29.99,30.04,49009.0,28.6371,28.6848,28.618,28.6658,49009.0
2021-12-10 14:05:00,30.04,30.17,30.02,30.14,134483.0,28.6658,28.7898,28.6467,28.7612,134483.0
2021-12-10 14:10:00,30.14,30.14,30.07,30.09,39359.0,28.7612,28.7612,28.6944,28.7135,39359.0
2021-12-10 14:15:00,30.09,30.17,30.08,30.16,39959.0,28.7135,28.7898,28.7039,28.7803,39959.0
2021-12-10 14:20:00,30.17,30.22,30.17,30.2,52431.0,28.7898,28.8375,28.7898,28.8184,52431.0
2021-12-10 14:25:00,30.2,30.28,30.17,30.27,108563.0,28.8184,28.8948,28.7898,28.8852,108563.0
2021-12-10 14:30:00,30.28,30.32,30.2,30.24,141030.0,28.8948,28.9329,28.8184,28.8566,141030.0
2021-12-10 14:35:00,30.24,30.35,30.22,30.32,126155.0,28.8566,28.9616,28.8375,28.9329,126155.0
2021-12-10 14:40:00,30.32,30.38,30.31,30.36,114398.0,28.9329,28.9902,28.9234,28.9711,114398.0
2021-12-10 14:45:00,30.37,30.4,30.33,30.4,141794.0,28.9807,29.0093,28.9425,29.0093,141794.0
2021-12-10 14:50:00,30.39,30.41,30.31,30.32,129517.0,28.9997,29.0188,28.9234,28.9329,129517.0
2021-12-10 14:55:00,30.32,30.39,30.29,30.33,194016.0,28.9329,28.9997,28.9043,28.9425,194016.0
2021-12-10 15:00:00,30.33,30.37,30.3,30.32,124646.0,28.9425,28.9807,28.9139,28.9329,124646.0
2021-12-10 15:05:00,30.32,30.42,30.3,30.41,116669.0,28.9329,29.0284,28.9139,29.0188,116669.0
2021-12-10 15:10:00,30.41,30.45,30.39,30.4,155526.0,29.0188,29.057,28.9997,29.0093,155526.0
2021-12-10 15:15:00,30.39,30.42,30.36,30.37,103335.0,28.9997,29.0284,28.9711,28.9807,103335.0
2021-12-10 15:20:00,30.37,30.46,30.36,30.43,166585.0,28.9807,29.0665,28.9711,29.0379,166585.0
2021-12-10 15:25:00,30.42,30.49,30.41,30.44,95772.0,29.0284,29.0952,29.0188,29.0475,95772.0
2021-12-10 15:30:00,30.45,30.58,30.44,30.55,276041.0,29.057,29.1811,29.0475,29.1524,276041.0
2021-12-10 15:35:00,30.55,30.63,30.52,30.62,210742.0,29.1524,29.2288,29.1238,29.2192,210742.0
2021-12-10 15:40:00,30.62,30.7,30.61,30.69,258212.0,29.2192,29.2956,29.2097,29.286,258212.0
2021-12-10 15:45:00,30.68,30.79,30.67,30.79,288104.0,29.2765,29.3814,29.2669,29.3814,288104.0
2021-12-10 15:50:00,30.78,30.8,30.72,30.74,238767.0,29.3719,29.391,29.3146,29.3337,238767.0
2021-12-10 15:55:00,30.74,30.79,30.73,30.77,452632.0,29.3337,29.3814,29.3242,29.3624,452632.0
2021-12-13 09:30:00,30.2,30.39,30.07,30.08,374826.0,28.8184,28.9997,28.6944,28.7039,374826.0
2021-12-13 09:35:00,30.07,30.16,29.93,30.03,175771.0,28.6944,28.7803,28.5608,28.6562,175771.0
2021-12-13 09:40:00,30.03,30.22,29.99,30.04,269710.0,28.6562,28.8375,28.618,28.6658,269710.0
2021-12-13 09:45:00,30.03,30.11,29.96,30.04,245327.0,28.6562,28.7326,28.5894,28.6658,245327.0
2021-12-13 09:50:00,30.02,30.02,29.79,29.8,191271.0,28.6467,28.6467,28.4272,28.4367,191271.0
2021-12-13 09:55:00,29.81,29.98,29.79,29.91,139787.0,28.4463,28.6085,28.4272,28.5417,139787.0
2021-12-13 10:00:00,29.9,29.91,29.69,29.7,219183.0,28.5322,28.5417,28.3318,28.3413,219183.0
2021-12-13 10:05:00,29.71,29.78,29.64,29.74,218762.0,28.3509,28.4177,28.2841,28.3795,218762.0
2021-12-13 10:10:00,29.75,29.8,29.66,29.75,124171.0,28.389,28.4367,28.3031,28.389,124171.0
2021-12-13 10:15:00,29.75,29.76,29.59,29.61,128244.0,28.389,28.3986,28.2363,28.2554,128244.0
2021-12-13 10:20:00,29.62,29.7,29.57,29.6,137891.0,28.265,28.3413,28.2173,28.2459,137891.0
2021-12-13 10:25:00,29.6,29.63,29.46,29.53,135236.0,28.2459,28.2745,28.1123,28.1791,135236.0
2021-12-13 10:30:00,29.52,29.54,29.43,29.46,182659.0,28.1695,28.1886,28.0837,28.1123,182659.0
2021-12-13 10:35:00,29.47,29.69,29.46,29.62,152092.0,28.1218,28.3318,28.1123,28.265,152092.0
2021-12-13 10:40:00,29.62,29.72,29.53,29.56,142630.0,28.265,28.3604,28.1791,28.2077,142630.0
2021-12-13 10:45:00,29.55,29.63,29.54,29.56,111260.0,28.1982,28.2745,28.1886,28.2077,111260.0
2021-12-13 10:50:00,29.57,29.57,29.41,29.48,153690.0,28.2173,28.2173,28.0646,28.1314,153690.0
2021-12-13 10:55:00,29.48,29.49,29.3,29.38,180383.0,28.1314,28.1409,27.9596,28.036,180383.0
2021-12-13 11:00:00,29.38,29.42,29.33,29.38,104662.0,28.036,28.0741,27.9882,28.036,104662.0
2021-12-13 11:05:00,29.38,29.38,29.31,29.32,110844.0,28.036,28.036,27.9692,27.9787,110844.0
2021-12-13 11:10:00,29.33,29.35,29.24,29.29,129538.0,27.9882,28.0073,27.9024,27.9501,129538.0
2021-12-13 11:15:00,29.28,29.3,29.18,29.19,163091.0,27.9405,27.9596,27.8451,27.8546,163091.0
2021-12-13 11:20:00,29.19,29.24,29.16,29.17,123035.0,27.8546,27.9024,27.826,27.8356,123035.0
2021-12-13 11:25:00,29.17,29.19,29.07,29.09,150209.0,27.8356,27.8546,27.7401,27.7592,150209.0
2021-12-13 11:30:00,29.09,29.18,29.07,29.14,110619.0,27.7592,27.8451,27.7401,27.8069,110619.0
2021-12-13 11:35:00,29.14,29.23,29.1,29.12,134624.0,27.8069,27.8928,27.7688,27.7878,134624.0
2021-12-13 11:40:00,29.12,29.2,29.08,29.12,66426.0,27.7878,27.8642,27.7497,27.7878,66426.0
2021-12-13 11:45:00,29.11,29.17,29.1,29.14,62260.0,27.7783,27.8356,27.7688,27.8069,62260.0
2021-12-13 11:50:00,29.14,29.18,29.07,29.1,62055.0,27.8069,27.8451,27.7401,27.7688,62055.0
2021-12-13 11:55:00,29.09,29.2,29.04,29.19,163734.0,27.7592,27.8642,27.7115,27.8546,163734.0
2021-12-13 12:00:00,29.19,29.23,29.14,29.17,134948.0,27.8546,27.8928,27.8069,27.8356,134948.0
2021-12-13 12:05:00,29.17,29.3,29.14,29.3,97881.0,27.8356,27.9596,27.8069,27.9596,97881.0
2021-12-13 12:10:00,29.3,29.3,29.21,29.24,104896.0,27.9596,27.9596,27.8737,27.9024,104896.0
2021-12-13 12:15:00,29.24,29.35,29.21,29.34,133235.0,27.9024,28.0073,27.8737,27.9978,133235.0
2021-12-13 12:20:00,29.34,29.4,29.33,29.39,93077.0,27.9978,28.055,27.9882,28.0455,93077.0
2021-12-13 12:25:00,29.4,29.47,29.4,29.43,141695.0,28.055,28.1218,28.055,28.0837,141695.0
2021-12-13 12:30:00,29.43,29.52,29.42,29.48,90990.0,28.0837,28.1695,28.0741,28.1314,90990.0
2021-12-13 12:35:00,29.47,29.55,29.45,29.46,110550.0,28.1218,28.1982,28.1027,28.1123,110550.0
2021-12-13 12:40:00,29.46,29.49,29.41,29.44,76895.0,28.1123,28.1409,28.0646,28.0932,76895.0
2021-12-13 12:45:00,29.44,29.44,29.35,29.37,53818.0,28.0932,28.0932,28.0073,28.0264,53818.0
2021-12-13 12:50:00,29.36,29.4,29.34,29.35,64057.0,28.0169,28.055,27.9978,28.0073,64057.0
2021-12-13 12:55:00,29.35,29.44,29.34,29.42,128233.0,28.0073,28.0932,27.9978,28.0741,128233.0
2021-12-13 13:00:00,29.42,29.42,29.34,29.36,139059.0,28.0741,28.0741,27.9978,28.0169,139059.0
2021-12-13 13:05:00,29.37,29.46,29.34,29.4,182124.0,28.0264,28.1123,27.9978,28.055,182124.0
2021-12-13 13:10:00,29.41,29.46,29.35,29.36,84759.0,28.0646,28.1123,28.0073,28.0169,84759.0
2021-12-13 13:15:00,29.36,29.38,29.34,29.37,73756.0,28.0169,28.036,27.9978,28.0264,73756.0
2021-12-13 13:20:00,29.37,29.39,29.33,29.39,70186.0,28.0264,28.0455,27.9882,28.0455,70186.0
2021-12-13 13:25:00,29.39,29.39,29.34,29.37,68168.0,28.0455,28.0455,27.9978,28.0264,68168.0
2021-12-13 13:30:00,29.37,29.38,29.33,29.36,58313.0,28.0264,28.036,27.9882,28.0169,58313.0
2021-12-13 13:35:00,29.35,29.35,29.25,29.26,116284.0,28.0073,28.0073,27.9119,27.9214,116284.0
2021-12-13 13:40:00,29.27,29.36,29.26,29.28,66225.0,27.931,28.0169,27.9214,27.9405,66225.0
2021-12-13 13:45:00,29.28,29.28,29.2,29.22,53451.0,27.9405,27.9405,27.8642,27.8833,53451.0
2021-12-13 13:50:00,29.22,29.26,29.18,29.25,65874.0,27.8833,27.9214,27.8451,27.9119,65874.0
2021-12-13 13:55:00,29.25,29.28,29.23,29.25,66799.0,27.9119,27.9405,27.8928,27.9119,66799.0
2021-12-13 14:00:00,29.26,29.38,29.25,29.37,126602.0,27.9214,28.036,27.9119,28.0264,126602.0
2021-12-13 14:05:00,29.37,29.42,29.37,29.4,64382.0,28.0264,28.0741,28.0264,28.055,64382.0
2021-12-13 14:10:00,29.4,29.48,29.39,29.46,151451.0,28.055,28.1314,28.0455,28.1123,151451.0
2021-12-13 14:15:00,29.46,29.47,29.37,29.41,88427.0,28.1123,28.1218,28.0264,28.0646,88427.0
2021-12-13 14:20:00,29.42,29.51,29.41,29.51,95337.0,28.0741,28.16,28.0646,28.16,95337.0
2021-12-13 14:25:00,29.5,29.53,29.34,29.36,92890.0,28.1505,28.1791,27.9978,28.0169,92890.0
2021-12-13 14:30:00,29.36,29.36,29.29,29.36,39291.0,28.0169,28.0169,27.9501,28.0169,39291.0
2021-12-13 14:35:00,29.35,29.37,29.32,29.34,66458.0,28.0073,28.0264,27.9787,27.9978,66458.0
2021-12-13 14:40:00,29.33,29.35,29.31,29.32,61190.0,27.9882,28.0073,27.9692,27.9787,61190.0
2021-12-13 14:45:00,29.31,29.33,29.24,29.25,76726.0,27.9692,27.9882,27.9024,27.9119,76726.0
2021-12-13 14:50:00,29.25,29.33,29.24,29.33,63822.0,27.9119,27.9882,27.9024,27.9882,63822.0
2021-12-13 14:55:00,29.33,29.33,29.26,29.27,57375.0,27.9882,27.9882,27.9214,27.931,57375.0
2021-12-13 15:00:00,29.27,29.38,29.27,29.38,70873.0,27.931,28.036,27.931,28.036,70873.0
2021-12-13 15:05:00,29.38,29.43,29.36,29.4,110394.0,28.036,28.0837,28.0169,28.055,110394.0
2021-12-13 15:10:00,29.4,29.51,29.39,29.44,107651.0,28.055,28.16,28.0455,28.0932,107651.0
2021-12-13 15:15:00,29.44,29.51,29.42,29.46,91569.0,28.0932,28.16,28.0741,28.1123,91569.0
2021-12-13 15:20:00,29.46,29.52,29.4,29.51,128870.0,28.1123,28.1695,28.055,28.16,128870.0
2021-12-13 15:25:00,29.52,29.52,29.44,29.5,77352.0,28.1695,28.1695,28.0932,28.1505,77352.0
2021-12-13 15:30:00,29.49,29.55,29.42,29.43,105274.0,28.1409,28.1982,28.0741,28.0837,105274.0
2021-12-13 15:35:00,29.42,29.46,29.39,29.43,116727.0,28.0741,28.1123,28.0455,28.0837,116727.0
2021-12-13 15:40:00,29.42,29.43,29.32,29.34,142548.0,28.0741,28.0837,27.9787,27.9978,142548.0
2021-12-13 15:45:00,29.34,29.37,29.28,29.32,207245.0,27.9978,28.0264,27.9405,27.9787,207245.0
2021-12-13 15:50:00,29.32,29.32,29.24,29.3,436864.0,27.9787,27.9787,27.9024,27.9596,436864.0
2021-12-13 15:55:00,29.3,29.31,29.22,29.24,520964.0,27.9596,27.9692,27.8833,27.9024,520964.0
2021-12-14 09:30:00,28.98,29.0,28.64,28.75,484035.0,27.6542,27.6733,27.3298,27.4348,484035.0
2021-12-14 09:35:00,28.76,28.98,28.61,28.84,232194.0,27.4443,27.6542,27.3012,27.5207,232194.0
2021-12-14 09:40:00,28.85,29.03,28.81,28.94,461950.0,27.5302,27.702,27.492,27.6161,461950.0
2021-12-14 09:45:00,28.95,29.2,28.95,29.1,170086.0,27.6256,27.8642,27.6256,27.7688,170086.0
2021-12-14 09:50:00,29.11,29.26,29.09,29.2,114695.0,27.7783,27.9214,27.7592,27.8642,114695.0
2021-12-14 09:55:00,29.2,29.42,29.19,29.39,219702.0,27.8642,28.0741,27.8546,28.0455,219702.0
2021-12-14 10:00:00,29.39,29.64,29.36,29.44,332036.0,28.0455,28.2841,28.0169,28.0932,332036.0
2021-12-14 10:05:00,29.43,29.58,29.42,29.49,93990.0,28.0837,28.2268,28.0741,28.1409,93990.0
2021-12-14 10:10:00,29.5,29.51,29.32,29.39,135676.0,28.1505,28.16,27.9787,28.0455,135676.0
2021-12-14 10:15:00,29.4,29.4,29.25,29.3,88922.0,28.055,28.055,27.9119,27.9596,88922.0
2021-12-14 10:20:00,29.3,29.47,29.24,29.43,68256.0,27.9596,28.1218,27.9024,28.0837,68256.0
2021-12-14 10:25:00,29.44,29.52,29.41,29.45,63819.0,28.0932,28.1695,28.0646,28.1027,63819.0
2021-12-14 10:30:00,29.45,29.53,29.39,29.42,97959.0,28.1027,28.1791,28.0455,28.0741,97959.0
2021-12-14 10:35:00,29.42,29.57,29.38,29.5,102844.0,28.0741,28.2173,28.036,28.1505,102844.0
2021-12-14 10:40:00,29.5,29.53,29.44,29.46,82855.0,28.1505,28.1791,28.0932,28.1123,82855.0
2021-12-14 10:45:00,29.46,29.49,29.34,29.37,83354.0,28.1123,28.1409,27.9978,28.0264,83354.0
2021-12-14 10:50:00,29.37,29.39,29.19,29.21,74270.0,28.0264,28.0455,27.8546,27.8737,74270.0
2021-12-14 10:55:00,29.21,29.3,29.2,29.27,123022.0,27.8737,27.9596,27.8642,27.931,123022.0
2021-12-14 11:00:00,29.26,29.26,29.12,29.18,120546.0,27.9214,27.9214,27.7878,27.8451,120546.0
2021-12-14 11:05:00,29.19,29.25,29.14,29.17,58041.0,27.8546,27.9119,27.8069,27.8356,58041.0
2021-12-14 11:10:00,29.17,29.2,29.14,29.17,56652.0,27.8356,27.8642,27.8069,27.8356,56652.0
2021-12-14 11:15:00,29.18,29.32,29.18,29.28,161838.0,27.8451,27.9787,27.8451,27.9405,161838.0
2021-12-14 11:20:00,29.28,29.29,29.06,29.06,202485.0,27.9405,27.9501,27.7306,27.7306,202485.0
2021-12-14 11:25:00,29.06,29.14,29.0,29.13,225771.0,27.7306,27.8069,27.6733,27.7974,225771.0
2021-12-14 11:30:00,29.13,29.16,29.02,29.09,90252.0,27.7974,27.826,27.6924,27.7592,90252.0
2021-12-14 11:35:00,29.09,29.16,29.05,29.15,110474.0,27.7592,27.826,27.721,27.8165,110474.0
2021-12-14 11:40:00,29.14,29.25,29.14,29.18,60874.0,27.8069,27.9119,27.8069,27.8451,60874.0
2021-12-14 11:45:00,29.17,29.23,29.1,29.16,58757.0,27.8356,27.8928,27.7688,27.826,58757.0
2021-12-14 11:50:00,29.15,29.18,29.1,29.11,76651.0,27.8165,27.8451,27.7688,27.7783,76651.0
2021-12-14 11:55:00,29.1,29.14,28.94,28.95,108946.0,27.7688,27.8069,27.6161,27.6256,108946.0
2021-12-14 12:00:00,28.96,28.98,28.86,28.88,73268.0,27.6352,27.6542,27.5397,27.5588,73268.0
2021-12-14 12:05:00,28.88,28.96,28.86,28.96,54112.0,27.5588,27.6352,27.5397,27.6352,54112.0
2021-12-14 12:10:00,28.96,29.03,28.95,29.02,70482.0,27.6352,27.702,27.6256,27.6924,70482.0
2021-12-14 12:15:00,29.01,29.05,28.96,29.03,79942.0,27.6829,27.721,27.6352,27.702,79942.0
2021-12-14 12:20:00,29.03,29.15,29.01,29.05,64996.0,27.702,27.8165,27.6829,27.721,64996.0
2021-12-14 12:25:00,29.04,29.1,29.02,29.09,40592.0,27.7115,27.7688,27.6924,27.7592,40592.0
2021-12-14 12:30:00,29.08,29.13,29.01,29.05,54838.0,27.7497,27.7974,27.6829,27.721,54838.0
2021-12-14 12:35:00,29.05,29.06,29.0,29.04,34625.0,27.721,27.7306,27.6733,27.7115,34625.0
2021-12-14 12:40:00,29.05,29.05,28.98,29.0,39957.0,27.721,27.721,27.6542,27.6733,39957.0
2021-12-14 12:45:00,28.99,29.04,28.95,28.96,36016.0,27.6638,27.7115,27.6256,27.6352,36016.0
2021-12-14 12:50:00,28.96,29.02,28.96,29.0,40266.0,27.6352,27.6924,27.6352,27.6733,40266.0
2021-12-14 12:55:00,29.0,29.01,28.95,29.0,31269.0,27.6733,27.6829,27.6256,27.6733,31269.0
2021-12-14 13:00:00,29.01,29.05,28.97,29.04,49112.0,27.6829,27.721,27.6447,27.7115,49112.0
2021-12-14 13:05:00,29.03,29.1,29.03,29.05,61921.0,27.702,27.7688,27.702,27.721,61921.0
2021-12-14 13:10:00,29.04,29.12,29.01,29.07,87069.0,27.7115,27.7878,27.6829,27.7401,87069.0
2021-12-14 13:15:00,29.07,29.1,29.05,29.09,29041.0,27.7401,27.7688,27.721,27.7592,29041.0
2021-12-14 13:20:00,29.09,29.1,28.99,29.02,30914.0,27.7592,27.7688,27.6638,27.6924,30914.0
2021-12-14 13:25:00,29.01,29.11,28.97,29.1,58172.0,27.6829,27.7783,27.6447,27.7688,58172.0
2021-12-14 13:30:00,29.1,29.1,29.01,29.02,33128.0,27.7688,27.7688,27.6829,27.6924,33128.0
2021-12-14 13:35:00,29.03,29.1,29.01,29.07,51246.0,27.702,27.7688,27.6829,27.7401,51246.0
2021-12-14 13:40:00,29.06,29.07,29.01,29.02,30428.0,27.7306,27.7401,27.6829,27.6924,30428.0
2021-12-14 13:45:00,29.02,29.11,29.01,29.08,46936.0,27.6924,27.7783,27.6829,27.7497,46936.0
2021-12-14 13:50:00,29.08,29.11,29.03,29.04,37614.0,27.7497,27.7783,27.702,27.7115,37614.0
2021-12-14 13:55:00,29.04,29.06,28.98,29.02,37407.0,27.7115,27.7306,27.6542,27.6924,37407.0
2021-12-14 14:00:00,29.01,29.06,28.95,29.01,80492.0,27.6829,27.7306,27.6256,27.6829,80492.0
2021-12-14 14:05:00,29.0,29.09,28.93,29.08,98412.0,27.6733,27.7592,27.6065,27.7497,98412.0
2021-12-14 14:10:00,29.08,29.09,29.04,29.07,52431.0,27.7497,27.7592,27.7115,27.7401,52431.0
2021-12-14 14:15:00,29.08,29.13,29.06,29.1,57639.0,27.7497,27.7974,27.7306,27.7688,57639.0
2021-12-14 14:20:00,29.1,29.11,29.03,29.07,37074.0,27.7688,27.7783,27.702,27.7401,37074.0
2021-12-14 14:25:00,29.08,29.11,29.01,29.01,85023.0,27.7497,27.7783,27.6829,27.6829,85023.0
2021-12-14 14:30:00,29.01,29.05,28.99,29.02,71287.0,27.6829,27.721,27.6638,27.6924,71287.0
2021-12-14 14:35:00,29.02,29.03,28.97,29.01,62021.0,27.6924,27.702,27.6447,27.6829,62021.0
2021-12-14 14:40:00,29.0,29.05,28.96,28.99,71893.0,27.6733,27.721,27.6352,27.6638,71893.0
2021-12-14 14:45:00,28.98,29.0,28.88,28.9,76721.0,27.6542,27.6733,27.5588,27.5779,76721.0
2021-12-14 14:50:00,28.89,28.9,28.83,28.9,121284.0,27.5684,27.5779,27.5111,27.5779,121284.0
2021-12-14 14:55:00,28.9,28.95,28.87,28.95,64213.0,27.5779,27.6256,27.5493,27.6256,64213.0
2021-12-14 15:00:00,28.95,29.0,28.91,28.96,88551.0,27.6256,27.6733,27.5875,27.6352,88551.0
2021-12-14 15:05:00,28.96,28.96,28.88,28.91,87809.0,27.6352,27.6352,27.5588,27.5875,87809.0
2021-12-14 15:10:00,28.91,28.92,28.83,28.86,100639.0,27.5875,27.597,27.5111,27.5397,100639.0
2021-12-14 15:15:00,28.86,28.96,28.86,28.95,79070.0,27.5397,27.6352,27.5397,27.6256,79070.0
2021-12-14 15:20:00,28.95,28.96,28.89,28.94,65593.0,27.6256,27.6352,27.5684,27.6161,65593.0
2021-12-14 15:25:00,28.95,28.97,28.9,28.96,186929.0,27.6256,27.6447,27.5779,27.6352,186929.0
2021-12-14 15:30:00,28.96,28.96,28.89,28.91,139160.0,27.6352,27.6352,27.5684,27.5875,139160.0
2021-12-14 15:35:00,28.91,28.95,28.79,28.8,168532.0,27.5875,27.6256,27.4729,27.4825,168532.0
2021-12-14 15:40:00,28.79,28.79,28.7,28.74,257361.0,27.4729,27.4729,27.3871,27.4252,257361.0
2021-12-14 15:45:00,28.73,28.77,28.7,28.71,259374.0,27.4157,27.4539,27.3871,27.3966,259374.0
2021-12-14 15:50:00,28.71,28.77,28.69,28.71,366085.0,27.3966,27.4539,27.3775,27.3966,366085.0
2021-12-14 15:55:00,28.71,28.76,28.65,28.75,883028.0,27.3966,27.4443,27.3393,27.4348,883028.0
2021-12-15 09:30:00,28.66,28.73,28.03,28.08,714964.0,27.3489,27.4157,26.7477,26.7954,714964.0
2021-12-15 09:35:00,28.09,28.19,27.7,27.82,592544.0,26.805,26.9004,26.4328,26.5473,592544.0
2021-12-15 09:40:00,27.83,27.89,27.71,27.71,193055.0,26.5569,26.6141,26.4423,26.4423,193055.0
2021-12-15 09:45:00,27.71,27.73,27.51,27.6,419204.0,26.4423,26.4614,26.2515,26.3374,419204.0
2021-12-15 09:50:00,27.6,27.65,27.46,27.62,498082.0,26.3374,26.3851,26.2038,26.3565,498082.0
2021-12-15 09:55:00,27.62,27.72,27.55,27.62,182918.0,26.3565,26.4519,26.2897,26.3565,182918.0
2021-12-15 10:00:00,27.62,27.71,27.56,27.57,167629.0,26.3565,26.4423,26.2992,26.3088,167629.0
2021-12-15 10:05:00,27.57,27.63,27.46,27.49,181953.0,26.3088,26.366,26.2038,26.2324,181953.0
2021-12-15 10:10:00,27.5,27.54,27.29,27.3,344568.0,26.242,26.2801,26.0416,26.0511,344568.0
2021-12-15 10:15:00,27.31,27.36,27.22,27.27,240136.0,26.0606,26.1084,25.9748,26.0225,240136.0
2021-12-15 10:20:00,27.27,27.37,27.26,27.32,162965.0,26.0225,26.1179,26.0129,26.0702,162965.0
2021-12-15 10:25:00,27.32,27.43,27.29,27.4,142433.0,26.0702,26.1752,26.0416,26.1465,142433.0
2021-12-15 10:30:00,27.4,27.49,27.33,27.43,233466.0,26.1465,26.2324,26.0797,26.1752,233466.0
2021-12-15 10:35:00,27.42,27.47,27.35,27.44,154256.0,26.1656,26.2133,26.0988,26.1847,154256.0
2021-12-15 10:40:00,27.44,27.58,27.43,27.56,190747.0,26.1847,26.3183,26.1752,26.2992,190747.0
2021-12-15 10:45:00,27.56,27.56,27.4,27.41,130091.0,26.2992,26.2992,26.1465,26.1561,130091.0
2021-12-15 10:50:00,27.41,27.46,27.32,27.34,129318.0,26.1561,26.2038,26.0702,26.0893,129318.0
2021-12-15 10:55:00,27.35,27.47,27.35,27.46,137022.0,26.0988,26.2133,26.0988,26.2038,137022.0
2021-12-15 11:00:00,27.47,27.56,27.41,27.49,146399.0,26.2133,26.2992,26.1561,26.2324,146399.0
2021-12-15 11:05:00,27.48,27.53,27.43,27.45,135565.0,26.2229,26.2706,26.1752,26.1942,135565.0
2021-12-15 11:10:00,27.45,27.47,27.38,27.46,120789.0,26.1942,26.2133,26.1274,26.2038,120789.0
2021-12-15 11:15:00,27.45,27.5,27.37,27.48,97792.0,26.1942,26.242,26.1179,26.2229,97792.0
2021-12-15 11:20:00,27.48,27.58,27.47,27.52,202342.0,26.2229,26.3183,26.2133,26.261,202342.0
2021-12-15 11:25:00,27.51,27.55,27.46,27.49,86620.0,26.2515,26.2897,26.2038,26.2324,86620.0
2021-12-15 11:30:00,27.48,27.49,27.41,27.46,117939.0,26.2229,26.2324,26.1561,26.2038,117939.0
2021-12-15 11:35:00,27.46,27.48,27.37,27.47,104035.0,26.2038,26.2229,26.1179,26.2133,104035.0
2021-12-15 11:40:00,27.47,27.5,27.41,27.49,159389.0,26.2133,26.242,26.1561,26.2324,159389.0
2021-12-15 11:45:00,27.48,27.56,27.42,27.56,164271.0,26.2229,26.2992,26.1656,26.2992,164271.0
2021-12-15 11:50:00,27.56,27.57,27.35,27.39,182336.0,26.2992,26.3088,26.0988,26.137,182336.0
2021-12-15 11:55:00,27.39,27.43,27.35,27.39,130385.0,26.137,26.1752,26.0988,26.137,130385.0
2021-12-15 12:00:00,27.39,27.5,27.36,27.5,89191.0,26.137,26.242,26.1084,26.242,89191.0
2021-12-15 12:05:00,27.5,27.57,27.45,27.55,136938.0,26.242,26.3088,26.1942,26.2897,136938.0
2021-12-15 12:10:00,27.55,27.58,27.49,27.57,64018.0,26.2897,26.3183,26.2324,26.3088,64018.0
2021-12-15 12:15:00,27.58,27.59,27.48,27.53,90675.0,26.3183,26.3278,26.2229,26.2706,90675.0
2021-12-15 12:20:00,27.53,27.55,27.49,27.52,91313.0,26.2706,26.2897,26.2324,26.261,91313.0
2021-12-15 12:25:00,27.51,27.66,27.49,27.66,82580.0,26.2515,26.3946,26.2324,26.3946,82580.0
2021-12-15 12:30:00,27.66,27.75,27.64,27.73,150846.0,26.3946,26.4805,26.3756,26.4614,150846.0
2021-12-15 12:35:00,27.73,27.77,27.69,27.76,103089.0,26.4614,26.4996,26.4233,26.4901,103089.0
2021-12-15 12:40:00,27.76,27.76,27.7,27.75,59977.0,26.4901,26.4901,26.4328,26.4805,59977.0
2021-12-15 12:45:00,27.73,27.75,27.69,27.72,74980.0,26.4614,26.4805,26.4233,26.4519,74980.0
2021-12-15 12:50:00,27.73,27.75,27.68,27.75,49627.0,26.4614,26.4805,26.4137,26.4805,49627.0
2021-12-15 12:55:00,27.75,27.78,27.69,27.76,103762.0,26.4805,26.5091,26.4233,26.4901,103762.0
2021-12-15 13:00:00,27.75,27.75,27.71,27.72,76268.0,26.4805,26.4805,26.4423,26.4519,76268.0
2021-12-15 13:05:00,27.72,27.78,27.71,27.76,73111.0,26.4519,26.5091,26.4423,26.4901,73111.0
2021-12-15 13:10:00,27.77,27.84,27.76,27.81,64666.0,26.4996,26.5664,26.4901,26.5378,64666.0
2021-12-15 13:15:00,27.82,27.83,27.76,27.83,58985.0,26.5473,26.5569,26.4901,26.5569,58985.0
2021-12-15 13:20:00,27.82,27.82,27.79,27.8,34065.0,26.5473,26.5473,26.5187,26.5282,34065.0
2021-12-15 13:25:00,27.79,27.81,27.76,27.8,62543.0,26.5187,26.5378,26.4901,26.5282,62543.0
2021-12-15 13:30:00,27.8,27.87,27.8,27.85,96442.0,26.5282,26.595,26.5282,26.5759,96442.0
2021-12-15 13:35:00,27.85,27.85,27.78,27.79,60504.0,26.5759,26.5759,26.5091,26.5187,60504.0
2021-12-15 13:40:00,27.79,27.91,27.77,27.91,86852.0,26.5187,26.6332,26.4996,26.6332,86852.0
2021-12-15 13:45:00,27.91,27.93,27.88,27.9,96772.0,26.6332,26.6523,26.6046,26.6237,96772.0
2021-12-15 13:50:00,27.91,27.94,27.86,27.89,95603.0,26.6332,26.6618,26.5855,26.6141,95603.0
2021-12-15 13:55:00,27.9,27.96,27.87,27.93,106847.0,26.6237,26.6809,26.595,26.6523,106847.0
2021-12-15 14:00:00,27.92,28.16,27.78,28.13,182118.0,26.6427,26.8718,26.5091,26.8431,182118.0
2021-12-15 14:05:00,28.14,28.26,28.07,28.1,269258.0,26.8527,26.9672,26.7859,26.8145,269258.0
2021-12-15 14:10:00,28.09,28.31,28.04,28.3,235772.0,26.805,27.0149,26.7573,27.0054,235772.0
2021-12-15 14:15:00,28.3,28.32,28.11,28.12,202168.0,27.0054,27.0244,26.824,26.8336,202168.0
2021-12-15 14:20:00,28.12,28.16,28.03,28.07,151048.0,26.8336,26.8718,26.7477,26.7859,151048.0
2021-12-15 14:25:00,28.07,28.08,27.95,28.04,194190.0,26.7859,26.7954,26.6714,26.7573,194190.0
2021-12-15 14:30:00,28.05,28.19,28.04,28.11,145637.0,26.7668,26.9004,26.7573,26.824,145637.0
2021-12-15 14:35:00,28.12,28.19,28.07,28.08,190039.0,26.8336,26.9004,26.7859,26.7954,190039.0
2021-12-15 14:40:00,28.07,28.11,27.99,28.04,208039.0,26.7859,26.824,26.7095,26.7573,208039.0
2021-12-15 14:45:00,28.02,28.13,28.01,28.04,137503.0,26.7382,26.8431,26.7286,26.7573,137503.0
2021-12-15 14:50:00,28.03,28.21,27.99,28.13,102865.0,26.7477,26.9195,26.7095,26.8431,102865.0
2021-12-15 14:55:00,28.11,28.15,28.04,28.1,111176.0,26.824,26.8622,26.7573,26.8145,111176.0
2021-12-15 15:00:00,28.1,28.18,28.09,28.16,175085.0,26.8145,26.8908,26.805,26.8718,175085.0
2021-12-15 15:05:00,28.16,28.24,28.13,28.23,122415.0,26.8718,26.9481,26.8431,26.9386,122415.0
2021-12-15 15:10:00,28.22,28.3,28.2,28.26,101915.0,26.929,27.0054,26.9099,26.9672,101915.0
2021-12-15 15:15:00,28.25,28.39,28.22,28.37,145057.0,26.9576,27.0912,26.929,27.0722,145057.0
2021-12-15 15:20:00,28.37,28.53,28.36,28.51,296720.0,27.0722,27.2248,27.0626,27.2058,296720.0
2021-12-15 15:25:00,28.5,28.67,28.49,28.66,576900.0,27.1962,27.3584,27.1867,27.3489,576900.0
2021-12-15 15:30:00,28.67,28.78,28.65,28.71,391983.0,27.3584,27.4634,27.3393,27.3966,391983.0
2021-12-15 15:35:00,28.71,28.79,28.65,28.69,198402.0,27.3966,27.4729,27.3393,27.3775,198402.0
2021-12-15 15:40:00,28.69,28.7,28.5,28.51,207571.0,27.3775,27.3871,27.1962,27.2058,207571.0
2021-12-15 15:45:00,28.51,28.55,28.33,28.34,321909.0,27.2058,27.2439,27.034,27.0435,321909.0
2021-12-15 15:50:00,28.33,28.48,28.32,28.45,405017.0,27.034,27.1771,27.0244,27.1485,405017.0
2021-12-15 15:55:00,28.45,28.54,28.44,28.5,621596.0,27.1485,27.2344,27.139,27.1962,621596.0
2021-12-16 09:30:00,29.01,29.24,28.77,28.81,373064.0,27.6829,27.9024,27.4539,27.492,373064.0
2021-12-16 09:35:00,28.82,29.03,28.77,28.97,214564.0,27.5016,27.702,27.4539,27.6447,214564.0
2021-12-16 09:40:00,28.96,29.02,28.86,28.93,176323.0,27.6352,27.6924,27.5397,27.6065,176323.0
2021-12-16 09:45:00,28.94,29.24,28.94,29.23,250816.0,27.6161,27.9024,27.6161,27.8928,250816.0
2021-12-16 09:50:00,29.24,29.31,29.12,29.29,249825.0,27.9024,27.9692,27.7878,27.9501,249825.0
2021-12-16 09:55:00,29.31,29.33,29.11,29.16,237806.0,27.9692,27.9882,27.7783,27.826,237806.0
2021-12-16 10:00:00,29.17,29.27,29.09,29.12,124744.0,27.8356,27.931,27.7592,27.7878,124744.0
2021-12-16 10:05:00,29.11,29.15,29.04,29.08,91064.0,27.7783,27.8165,27.7115,27.7497,91064.0
2021-12-16 10:10:00,29.08,29.32,29.08,29.31,146858.0,27.7497,27.9787,27.7497,27.9692,146858.0
2021-12-16 10:15:00,29.3,29.43,29.24,29.42,136680.0,27.9596,28.0837,27.9024,28.0741,136680.0
2021-12-16 10:20:00,29.43,29.54,29.42,29.51,212680.0,28.0837,28.1886,28.0741,28.16,212680.0
2021-12-16 10:25:00,29.51,29.55,29.47,29.47,110835.0,28.16,28.1982,28.1218,28.1218,110835.0
2021-12-16 10:30:00,29.47,29.56,29.45,29.52,77653.0,28.1218,28.2077,28.1027,28.1695,77653.0
2021-12-16 10:35:00,29.51,29.54,29.39,29.42,112075.0,28.16,28.1886,28.0455,28.0741,112075.0
2021-12-16 10:40:00,29.42,29.5,29.36,29.45,114989.0,28.0741,28.1505,28.0169,28.1027,114989.0
2021-12-16 10:45:00,29.45,29.6,29.44,29.57,126557.0,28.1027,28.2459,28.0932,28.2173,126557.0
2021-12-16 10:50:00,29.58,29.63,29.56,29.56,118307.0,28.2268,28.2745,28.2077,28.2077,118307.0
2021-12-16 10:55:00,29.57,29.69,29.54,29.68,139834.0,28.2173,28.3318,28.1886,28.3222,139834.0
2021-12-16 11:00:00,29.67,29.7,29.56,29.59,143408.0,28.3127,28.3413,28.2077,28.2363,143408.0
2021-12-16 11:05:00,29.59,29.61,29.47,29.48,100054.0,28.2363,28.2554,28.1218,28.1314,100054.0
2021-12-16 11:10:00,29.48,29.58,29.47,29.5,71266.0,28.1314,28.2268,28.1218,28.1505,71266.0
2021-12-16 11:15:00,29.49,29.67,29.48,29.63,87150.0,28.1409,28.3127,28.1314,28.2745,87150.0
2021-12-16 11:20:00,29.62,29.66,29.58,29.62,76133.0,28.265,28.3031,28.2268,28.265,76133.0
2021-12-16 11:25:00,29.61,29.69,29.59,29.65,130944.0,28.2554,28.3318,28.2363,28.2936,130944.0
2021-12-16 11:30:00,29.64,29.66,29.5,29.54,154903.0,28.2841,28.3031,28.1505,28.1886,154903.0
2021-12-16 11:35:00,29.54,29.59,29.47,29.49,140629.0,28.1886,28.2363,28.1218,28.1409,140629.0
2021-12-16 11:40:00,29.48,29.6,29.47,29.49,101905.0,28.1314,28.2459,28.1218,28.1409,101905.0
2021-12-16 11:45:00,29.49,29.49,29.38,29.44,87284.0,28.1409,28.1409,28.036,28.0932,87284.0
2021-12-16 11:50:00,29.44,29.47,29.36,29.39,72938.0,28.0932,28.1218,28.0169,28.0455,72938.0
2021-12-16 11:55:00,29.39,29.41,29.32,29.33,85877.0,28.0455,28.0646,27.9787,27.9882,85877.0
2021-12-16 12:00:00,29.32,29.37,29.29,29.34,86424.0,27.9787,28.0264,27.9501,27.9978,86424.0
2021-12-16 12:05:00,29.33,29.34,29.23,29.26,112067.0,27.9882,27.9978,27.8928,27.9214,112067.0
2021-12-16 12:10:00,29.26,29.29,29.25,29.27,59603.0,27.9214,27.9501,27.9119,27.931,59603.0
2021-12-16 12:15:00,29.27,29.29,29.2,29.21,45648.0,27.931,27.9501,27.8642,27.8737,45648.0
2021-12-16 12:20:00,29.21,29.32,29.21,29.28,135657.0,27.8737,27.9787,27.8737,27.9405,135657.0
2021-12-16 12:25:00,29.28,29.28,29.2,29.21,93080.0,27.9405,27.9405,27.8642,27.8737,93080.0
2021-12-16 12:30:00,29.21,29.24,29.17,29.19,73611.0,27.8737,27.9024,27.8356,27.8546,73611.0
2021-12-16 12:35:00,29.19,29.21,29.11,29.15,79604.0,27.8546,27.8737,27.7783,27.8165,79604.0
2021-12-16 12:40:00,29.13,29.17,29.1,29.1,146919.0,27.7974,27.8356,27.7688,27.7688,146919.0
2021-12-16 12:45:00,29.11,29.17,29.05,29.07,108274.0,27.7783,27.8356,27.721,27.7401,108274.0
2021-12-16 12:50:00,29.07,29.11,28.98,28.99,216411.0,27.7401,27.7783,27.6542,27.6638,216411.0
2021-12-16 12:55:00,29.0,29.05,28.92,28.93,218128.0,27.6733,27.721,27.597,27.6065,218128.0
2021-12-16 13:00:00,28.93,29.1,28.92,29.05,113693.0,27.6065,27.7688,27.597,27.721,113693.0
2021-12-16 13:05:00,29.04,29.06,28.99,29.05,123190.0,27.7115,27.7306,27.6638,27.721,123190.0
2021-12-16 13:10:00,29.04,29.11,29.0,29.07,74097.0,27.7115,27.7783,27.6733,27.7401,74097.0
2021-12-16 13:15:00,29.06,29.08,29.01,29.03,74306.0,27.7306,27.7497,27.6829,27.702,74306.0
2021-12-16 13:20:00,29.03,29.06,28.97,29.0,59407.0,27.702,27.7306,27.6447,27.6733,59407.0
2021-12-16 13:25:00,29.0,29.11,29.0,29.08,127621.0,27.6733,27.7783,27.6733,27.7497,127621.0
2021-12-16 13:30:00,29.08,29.17,29.05,29.07,144797.0,27.7497,27.8356,27.721,27.7401,144797.0
2021-12-16 13:35:00,29.06,29.11,29.03,29.09,63811.0,27.7306,27.7783,27.702,27.7592,63811.0
2021-12-16 13:40:00,29.09,29.15,29.07,29.14,95776.0,27.7592,27.8165,27.7401,27.8069,95776.0
2021-12-16 13:45:00,29.15,29.18,29.1,29.16,63040.0,27.8165,27.8451,27.7688,27.826,63040.0
2021-12-16 13:50:00,29.15,29.2,29.08,29.11,100249.0,27.8165,27.8642,27.7497,27.7783,100249.0
2021-12-16 13:55:00,29.1,29.11,28.97,28.99,36655.0,27.7688,27.7783,27.6447,27.6638,36655.0
2021-12-16 14:00:00,28.99,29.03,28.91,28.96,54548.0,27.6638,27.702,27.5875,27.6352,54548.0
2021-12-16 14:05:00,28.96,28.98,28.85,28.86,70673.0,27.6352,27.6542,27.5302,27.5397,70673.0
2021-12-16 14:10:00,28.86,28.87,28.78,28.82,166467.0,27.5397,27.5493,27.4634,27.5016,166467.0
2021-12-16 14:15:00,28.82,28.84,28.72,28.76,82587.0,27.5016,27.5207,27.4061,27.4443,82587.0
2021-12-16 14:20:00,28.77,28.77,28.69,28.71,101861.0,27.4539,27.4539,27.3775,27.3966,101861.0
2021-12-16 14:25:00,28.71,28.73,28.66,28.67,87449.0,27.3966,27.4157,27.3489,27.3584,87449.0
2021-12-16 14:30:00,28.67,28.68,28.61,28.62,137236.0,27.3584,27.368,27.3012,27.3107,137236.0
2021-12-16 14:35:00,28.62,28.68,28.59,28.67,71059.0,27.3107,27.368,27.2821,27.3584,71059.0
2021-12-16 14:40:00,28.67,28.68,28.56,28.57,122103.0,27.3584,27.368,27.2535,27.263,122103.0
2021-12-16 14:45:00,28.57,28.57,28.38,28.39,184221.0,27.263,27.263,27.0817,27.0912,184221.0
2021-12-16 14:50:00,28.39,28.46,28.34,28.35,284095.0,27.0912,27.158,27.0435,27.0531,284095.0
2021-12-16 14:55:00,28.35,28.47,28.35,28.46,123907.0,27.0531,27.1676,27.0531,27.158,123907.0
2021-12-16 15:00:00,28.46,28.47,28.35,28.4,106338.0,27.158,27.1676,27.0531,27.1008,106338.0
2021-12-16 15:05:00,28.41,28.45,28.34,28.35,90646.0,27.1103,27.1485,27.0435,27.0531,90646.0
2021-12-16 15:10:00,28.35,28.43,28.31,28.42,151049.0,27.0531,27.1294,27.0149,27.1199,151049.0
2021-12-16 15:15:00,28.41,28.43,28.34,28.38,148106.0,27.1103,27.1294,27.0435,27.0817,148106.0
2021-12-16 15:20:00,28.38,28.46,28.35,28.44,138621.0,27.0817,27.158,27.0531,27.139,138621.0
2021-12-16 15:25:00,28.44,28.52,28.43,28.51,140831.0,27.139,27.2153,27.1294,27.2058,140831.0
2021-12-16 15:30:00,28.51,28.55,28.45,28.52,125035.0,27.2058,27.2439,27.1485,27.2153,125035.0
2021-12-16 15:35:00,28.52,28.53,28.42,28.5,123376.0,27.2153,27.2248,27.1199,27.1962,123376.0
2021-12-16 15:40:00,28.5,28.53,28.4,28.4,150266.0,27.1962,27.2248,27.1008,27.1008,150266.0
2021-12-16 15:45:00,28.4,28.45,28.38,28.39,169634.0,27.1008,27.1485,27.0817,27.0912,169634.0
2021-12-16 15:50:00,28.4,28.6,28.39,28.43,332578.0,27.1008,27.2916,27.0912,27.1294,332578.0
2021-12-16 15:55:00,28.43,28.48,28.37,28.38,445734.0,27.1294,27.1771,27.0722,27.0817,445734.0
2021-12-17 09:30:00,28.01,28.11,27.73,27.75,1631959.0,26.7286,26.824,26.4614,26.4805,1631959.0
2021-12-17 09:35:00,27.76,27.77,27.61,27.7,360480.0,26.4901,26.4996,26.3469,26.4328,360480.0
2021-12-17 09:40:00,27.7,27.7,27.47,27.48,263129.0,26.4328,26.4328,26.2133,26.2229,263129.0
2021-12-17 09:45:00,27.48,27.64,27.43,27.64,373803.0,26.2229,26.3756,26.1752,26.3756,373803.0
2021-12-17 09:50:00,27.64,27.75,27.57,27.64,261896.0,26.3756,26.4805,26.3088,26.3756,261896.0
2021-12-17 09:55:00,27.63,27.71,27.54,27.71,154914.0,26.366,26.4423,26.2801,26.4423,154914.0
2021-12-17 10:00:00,27.7,27.78,27.65,27.78,276412.0,26.4328,26.5091,26.3851,26.5091,276412.0
2021-12-17 10:05:00,27.78,27.85,27.58,27.6,701990.0,26.5091,26.5759,26.3183,26.3374,701990.0
2021-12-17 10:10:00,27.6,27.71,27.46,27.48,258899.0,26.3374,26.4423,26.2038,26.2229,258899.0
2021-12-17 10:15:00,27.48,27.56,27.45,27.52,460131.0,26.2229,26.2992,26.1942,26.261,460131.0
2021-12-17 10:20:00,27.53,27.65,27.52,27.59,210782.0,26.2706,26.3851,26.261,26.3278,210782.0
2021-12-17 10:25:00,27.61,27.83,27.6,27.82,119171.0,26.3469,26.5569,26.3374,26.5473,119171.0
2021-12-17 10:30:00,27.82,28.02,27.79,27.98,164512.0,26.5473,26.7382,26.5187,26.7,164512.0
2021-12-17 10:35:00,27.98,28.23,27.98,28.17,272939.0,26.7,26.9386,26.7,26.8813,272939.0
2021-12-17 10:40:00,28.16,28.22,28.12,28.17,131690.0,26.8718,26.929,26.8336,26.8813,131690.0
2021-12-17 10:45:00,28.16,28.25,28.12,28.2,116904.0,26.8718,26.9576,26.8336,26.9099,116904.0
2021-12-17 10:50:00,28.19,28.35,28.12,28.29,145630.0,26.9004,27.0531,26.8336,26.9958,145630.0
2021-12-17 10:55:00,28.31,28.34,28.23,28.25,97593.0,27.0149,27.0435,26.9386,26.9576,97593.0
2021-12-17 11:00:00,28.26,28.35,28.22,28.27,120105.0,26.9672,27.0531,26.929,26.9767,120105.0
2021-12-17 11:05:00,28.28,28.32,28.16,28.18,103692.0,26.9863,27.0244,26.8718,26.8908,103692.0
2021-12-17 11:10:00,28.2,28.33,28.19,28.3,62447.0,26.9099,27.034,26.9004,27.0054,62447.0
2021-12-17 11:15:00,28.3,28.32,28.21,28.27,70968.0,27.0054,27.0244,26.9195,26.9767,70968.0
2021-12-17 11:20:00,28.28,28.3,28.22,28.25,53714.0,26.9863,27.0054,26.929,26.9576,53714.0
2021-12-17 11:25:00,28.25,28.44,28.25,28.44,123584.0,26.9576,27.139,26.9576,27.139,123584.0
2021-12-17 11:30:00,28.43,28.48,28.35,28.36,104989.0,27.1294,27.1771,27.0531,27.0626,104989.0
2021-12-17 11:35:00,28.37,28.37,28.29,28.33,96028.0,27.0722,27.0722,26.9958,27.034,96028.0
2021-12-17 11:40:00,28.34,28.36,28.24,28.27,92316.0,27.0435,27.0626,26.9481,26.9767,92316.0
2021-12-17 11:45:00,28.27,28.31,28.2,28.2,99133.0,26.9767,27.0149,26.9099,26.9099,99133.0
2021-12-17 11:50:00,28.19,28.27,28.17,28.17,76782.0,26.9004,26.9767,26.8813,26.8813,76782.0
2021-12-17 11:55:00,28.17,28.27,28.16,28.26,57732.0,26.8813,26.9767,26.8718,26.9672,57732.0
2021-12-17 12:00:00,28.26,28.27,28.11,28.15,61291.0,26.9672,26.9767,26.824,26.8622,61291.0
2021-12-17 12:05:00,28.15,28.18,28.09,28.12,96223.0,26.8622,26.8908,26.805,26.8336,96223.0
2021-12-17 12:10:00,28.13,28.17,28.1,28.16,119608.0,26.8431,26.8813,26.8145,26.8718,119608.0
2021-12-17 12:15:00,28.16,28.2,28.09,28.1,80634.0,26.8718,26.9099,26.805,26.8145,80634.0
2021-12-17 12:20:00,28.11,28.16,28.09,28.12,76993.0,26.824,26.8718,26.805,26.8336,76993.0
2021-12-17 12:25:00,28.12,28.15,28.08,28.14,54709.0,26.8336,26.8622,26.7954,26.8527,54709.0
2021-12-17 12:30:00,28.13,28.22,28.1,28.19,99785.0,26.8431,26.929,26.8145,26.9004,99785.0
2021-12-17 12:35:00,28.19,28.21,28.12,28.16,66553.0,26.9004,26.9195,26.8336,26.8718,66553.0
2021-12-17 12:40:00,28.15,28.18,28.14,28.17,54893.0,26.8622,26.8908,26.8527,26.8813,54893.0
2021-12-17 12:45:00,28.18,28.25,28.17,28.23,36818.0,26.8908,26.9576,26.8813,26.9386,36818.0
2021-12-17 12:50:00,28.24,28.24,28.13,28.17,73274.0,26.9481,26.9481,26.8431,26.8813,73274.0
2021-12-17 12:55:00,28.18,28.2,28.13,28.14,86713.0,26.8908,26.9099,26.8431,26.8527,86713.0
2021-12-17 13:00:00,28.15,28.22,28.13,28.19,54564.0,26.8622,26.929,26.8431,26.9004,54564.0
2021-12-17 13:05:00,28.19,28.2,28.11,28.12,47014.0,26.9004,26.9099,26.824,26.8336,47014.0
2021-12-17 13:10:00,28.12,28.18,28.11,28.12,104976.0,26.8336,26.8908,26.824,26.8336,104976.0
2021-12-17 13:15:00,28.12,28.15,28.05,28.09,55435.0,26.8336,26.8622,26.7668,26.805,55435.0
2021-12-17 13:20:00,28.09,28.12,28.08,28.12,59884.0,26.805,26.8336,26.7954,26.8336,59884.0
2021-12-17 13:25:00,28.11,28.14,28.08,28.13,79378.0,26.824,26.8527,26.7954,26.8431,79378.0
2021-12-17 13:30:00,28.12,28.15,28.08,28.11,60877.0,26.8336,26.8622,26.7954,26.824,60877.0
2021-12-17 13:35:00,28.11,28.16,28.09,28.12,67065.0,26.824,26.8718,26.805,26.8336,67065.0
2021-12-17 13:40:00,28.13,28.14,28.06,28.07,81238.0,26.8431,26.8527,26.7763,26.7859,81238.0
2021-12-17 13:45:00,28.06,28.11,28.06,28.09,66798.0,26.7763,26.824,26.7763,26.805,66798.0
2021-12-17 13:50:00,28.09,28.09,28.04,28.06,57556.0,26.805,26.805,26.7573,26.7763,57556.0
2021-12-17 13:55:00,28.06,28.08,28.03,28.06,94450.0,26.7763,26.7954,26.7477,26.7763,94450.0
2021-12-17 14:00:00,28.05,28.08,28.02,28.03,101563.0,26.7668,26.7954,26.7382,26.7477,101563.0
2021-12-17 14:05:00,28.03,28.04,28.0,28.01,80536.0,26.7477,26.7573,26.7191,26.7286,80536.0
2021-12-17 14:10:00,28.02,28.07,28.01,28.07,93139.0,26.7382,26.7859,26.7286,26.7859,93139.0
2021-12-17 14:15:00,28.07,28.1,28.02,28.04,45718.0,26.7859,26.8145,26.7382,26.7573,45718.0
2021-12-17 14:20:00,28.03,28.09,28.0,28.08,79770.0,26.7477,26.805,26.7191,26.7954,79770.0
2021-12-17 14:25:00,28.08,28.08,28.0,28.04,79377.0,26.7954,26.7954,26.7191,26.7573,79377.0
2021-12-17 14:30:00,28.04,28.08,28.01,28.03,71762.0,26.7573,26.7954,26.7286,26.7477,71762.0
2021-12-17 14:35:00,28.03,28.03,27.97,27.98,86615.0,26.7477,26.7477,26.6905,26.7,86615.0
2021-12-17 14:40:00,27.99,28.01,27.96,27.98,53595.0,26.7095,26.7286,26.6809,26.7,53595.0
2021-12-17 14:45:00,27.97,28.01,27.94,27.96,102613.0,26.6905,26.7286,26.6618,26.6809,102613.0
2021-12-17 14:50:00,27.96,27.97,27.89,27.9,47458.0,26.6809,26.6905,26.6141,26.6237,47458.0
2021-12-17 14:55:00,27.91,27.96,27.89,27.93,67042.0,26.6332,26.6809,26.6141,26.6523,67042.0
2021-12-17 15:00:00,27.93,28.0,27.92,27.96,74745.0,26.6523,26.7191,26.6427,26.6809,74745.0
2021-12-17 15:05:00,27.97,28.02,27.96,28.02,74433.0,26.6905,26.7382,26.6809,26.7382,74433.0
2021-12-17 15:10:00,28.01,28.02,27.96,27.97,77524.0,26.7286,26.7382,26.6809,26.6905,77524.0
2021-12-17 15:15:00,27.97,28.01,27.9,27.96,84033.0,26.6905,26.7286,26.6237,26.6809,84033.0
2021-12-17 15:20:00,27.97,28.1,27.97,28.07,83458.0,26.6905,26.8145,26.6905,26.7859,83458.0
2021-12-17 15:25:00,28.07,28.07,27.95,28.04,123674.0,26.7859,26.7859,26.6714,26.7573,123674.0
2021-12-17 15:30:00,28.04,28.05,27.94,27.96,165391.0,26.7573,26.7668,26.6618,26.6809,165391.0
2021-12-17 15:35:00,27.96,27.96,27.87,27.92,309531.0,26.6809,26.6809,26.595,26.6427,309531.0
2021-12-17 15:40:00,27.93,28.03,27.91,28.01,224526.0,26.6523,26.7477,26.6332,26.7286,224526.0
2021-12-17 15:45:00,28.01,28.03,27.93,27.96,320418.0,26.7286,26.7477,26.6523,26.6809,320418.0
2021-12-17 15:50:00,27.97,28.07,27.9,28.05,794199.0,26.6905,26.7859,26.6237,26.7668,794199.0
2021-12-17 15:55:00,28.04,28.09,27.95,28.04,1761595.0,26.7573,26.805,26.6714,26.7573,1761595.0
2021-12-20 09:30:00,26.9,26.91,26.36,26.39,923597.0,25.6694,25.6789,25.1541,25.1827,923597.0
2021-12-20 09:35:00,26.37,26.38,26.05,26.21,1232928.0,25.1636,25.1732,24.8583,25.011,1232928.0
2021-12-20 09:40:00,26.2,26.25,26.05,26.2,498376.0,25.0014,25.0491,24.8583,25.0014,498376.0
2021-12-20 09:45:00,26.19,26.4,26.12,26.29,371260.0,24.9919,25.1923,24.9251,25.0873,371260.0
2021-12-20 09:50:00,26.28,26.44,26.26,26.39,286273.0,25.0778,25.2304,25.0587,25.1827,286273.0
2021-12-20 09:55:00,26.39,26.65,26.32,26.63,447497.0,25.1827,25.4308,25.1159,25.4118,447497.0
2021-12-20 10:00:00,26.63,26.84,26.55,26.8,662538.0,25.4118,25.6121,25.3354,25.574,662538.0
2021-12-20 10:05:00,26.81,26.88,26.76,26.83,256377.0,25.5835,25.6503,25.5358,25.6026,256377.0
2021-12-20 10:10:00,26.82,26.94,26.77,26.93,205178.0,25.5931,25.7076,25.5454,25.698,205178.0
2021-12-20 10:15:00,26.93,27.19,26.92,27.19,296673.0,25.698,25.9461,25.6885,25.9461,296673.0
2021-12-20 10:20:00,27.18,27.22,26.97,26.97,197548.0,25.9366,25.9748,25.7362,25.7362,197548.0
2021-12-20 10:25:00,26.97,26.97,26.79,26.84,100676.0,25.7362,25.7362,25.5644,25.6121,100676.0
2021-12-20 10:30:00,26.83,26.88,26.77,26.85,113414.0,25.6026,25.6503,25.5454,25.6217,113414.0
2021-12-20 10:35:00,26.85,26.88,26.69,26.7,186272.0,25.6217,25.6503,25.469,25.4786,186272.0
2021-12-20 10:40:00,26.71,26.76,26.61,26.67,213041.0,25.4881,25.5358,25.3927,25.4499,213041.0
2021-12-20 10:45:00,26.67,26.7,26.57,26.61,98077.0,25.4499,25.4786,25.3545,25.3927,98077.0
2021-12-20 10:50:00,26.61,26.65,26.51,26.53,99662.0,25.3927,25.4308,25.2972,25.3163,99662.0
2021-12-20 10:55:00,26.53,26.69,26.52,26.69,108421.0,25.3163,25.469,25.3068,25.469,108421.0
2021-12-20 11:00:00,26.69,26.69,26.56,26.58,52211.0,25.469,25.469,25.345,25.364,52211.0
2021-12-20 11:05:00,26.57,26.7,26.56,26.68,102723.0,25.3545,25.4786,25.345,25.4595,102723.0
2021-12-20 11:10:00,26.68,26.69,26.61,26.62,121531.0,25.4595,25.469,25.3927,25.4022,121531.0
2021-12-20 11:15:00,26.61,26.66,26.55,26.66,72091.0,25.3927,25.4404,25.3354,25.4404,72091.0
2021-12-20 11:20:00,26.65,26.71,26.62,26.67,148988.0,25.4308,25.4881,25.4022,25.4499,148988.0
2021-12-20 11:25:00,26.67,26.69,26.57,26.65,134397.0,25.4499,25.469,25.3545,25.4308,134397.0
2021-12-20 11:30:00,26.65,26.7,26.6,26.63,112590.0,25.4308,25.4786,25.3831,25.4118,112590.0
2021-12-20 11:35:00,26.63,26.67,26.51,26.55,84012.0,25.4118,25.4499,25.2972,25.3354,84012.0
2021-12-20 11:40:00,26.56,26.65,26.54,26.65,87048.0,25.345,25.4308,25.3259,25.4308,87048.0
2021-12-20 11:45:00,26.64,26.66,26.59,26.64,104575.0,25.4213,25.4404,25.3736,25.4213,104575.0
2021-12-20 11:50:00,26.64,26.78,26.63,26.77,113452.0,25.4213,25.5549,25.4118,25.5454,113452.0
2021-12-20 11:55:00,26.77,26.81,26.74,26.8,94438.0,25.5454,25.5835,25.5167,25.574,94438.0
2021-12-20 12:00:00,26.82,26.87,26.77,26.84,73043.0,25.5931,25.6408,25.5454,25.6121,73043.0
2021-12-20 12:05:00,26.84,26.84,26.78,26.8,102867.0,25.6121,25.6121,25.5549,25.574,102867.0
2021-12-20 12:10:00,26.81,26.87,26.8,26.86,104445.0,25.5835,25.6408,25.574,25.6312,104445.0
2021-12-20 12:15:00,26.86,27.04,26.86,27.01,128115.0,25.6312,25.803,25.6312,25.7744,128115.0
2021-12-20 12:20:00,27.0,27.01,26.95,26.97,80852.0,25.7648,25.7744,25.7171,25.7362,80852.0
2021-12-20 12:25:00,26.98,27.0,26.94,26.99,72462.0,25.7457,25.7648,25.7076,25.7553,72462.0
2021-12-20 12:30:00,26.98,26.98,26.88,26.89,93039.0,25.7457,25.7457,25.6503,25.6599,93039.0
2021-12-20 12:35:00,26.89,26.9,26.82,26.88,110045.0,25.6599,25.6694,25.5931,25.6503,110045.0
2021-12-20 12:40:00,26.89,26.96,26.88,26.95,72014.0,25.6599,25.7267,25.6503,25.7171,72014.0
2021-12-20 12:45:00,26.95,27.01,26.95,27.01,115763.0,25.7171,25.7744,25.7171,25.7744,115763.0
2021-12-20 12:50:00,27.0,27.03,26.98,27.02,45094.0,25.7648,25.7935,25.7457,25.7839,45094.0
2021-12-20 12:55:00,27.01,27.01,26.91,26.93,45506.0,25.7744,25.7744,25.6789,25.698,45506.0
2021-12-20 13:00:00,26.93,26.93,26.84,26.86,47218.0,25.698,25.698,25.6121,25.6312,47218.0
2021-12-20 13:05:00,26.86,26.94,26.84,26.93,78885.0,25.6312,25.7076,25.6121,25.698,78885.0
2021-12-20 13:10:00,26.93,26.94,26.81,26.89,109169.0,25.698,25.7076,25.5835,25.6599,109169.0
2021-12-20 13:15:00,26.88,26.94,26.85,26.88,70514.0,25.6503,25.7076,25.6217,25.6503,70514.0
2021-12-20 13:20:00,26.88,26.95,26.85,26.89,70233.0,25.6503,25.7171,25.6217,25.6599,70233.0
2021-12-20 13:25:00,26.89,26.9,26.83,26.87,101550.0,25.6599,25.6694,25.6026,25.6408,101550.0
2021-12-20 13:30:00,26.87,26.9,26.75,26.78,113445.0,25.6408,25.6694,25.5263,25.5549,113445.0
2021-12-20 13:35:00,26.78,26.86,26.72,26.85,146570.0,25.5549,25.6312,25.4976,25.6217,146570.0
2021-12-20 13:40:00,26.86,26.92,26.84,26.85,108530.0,25.6312,25.6885,25.6121,25.6217,108530.0
2021-12-20 13:45:00,26.85,26.9,26.84,26.89,101339.0,25.6217,25.6694,25.6121,25.6599,101339.0
2021-12-20 13:50:00,26.88,26.89,26.84,26.89,56917.0,25.6503,25.6599,25.6121,25.6599,56917.0
2021-12-20 13:55:00,26.89,26.91,26.81,26.85,357803.0,25.6599,25.6789,25.5835,25.6217,357803.0
2021-12-20 14:00:00,26.85,26.95,26.84,26.86,185284.0,25.6217,25.7171,25.6121,25.6312,185284.0
2021-12-20 14:05:00,26.87,26.94,26.85,26.94,112612.0,25.6408,25.7076,25.6217,25.7076,112612.0
2021-12-20 14:10:00,26.93,26.94,26.89,26.92,128358.0,25.698,25.7076,25.6599,25.6885,128358.0
2021-12-20 14:15:00,26.92,26.98,26.91,26.91,135499.0,25.6885,25.7457,25.6789,25.6789,135499.0
2021-12-20 14:20:00,26.91,26.99,26.9,26.92,114505.0,25.6789,25.7553,25.6694,25.6885,114505.0
2021-12-20 14:25:00,26.92,26.93,26.84,26.88,252981.0,25.6885,25.698,25.6121,25.6503,252981.0
2021-12-20 14:30:00,26.88,26.92,26.84,26.89,140458.0,25.6503,25.6885,25.6121,25.6599,140458.0
2021-12-20 14:35:00,26.89,26.89,26.79,26.85,161737.0,25.6599,25.6599,25.5644,25.6217,161737.0
2021-12-20 14:40:00,26.85,26.87,26.8,26.83,111516.0,25.6217,25.6408,25.574,25.6026,111516.0
2021-12-20 14:45:00,26.83,26.86,26.77,26.79,110630.0,25.6026,25.6312,25.5454,25.5644,110630.0
2021-12-20 14:50:00,26.8,26.9,26.77,26.87,107022.0,25.574,25.6694,25.5454,25.6408,107022.0
2021-12-20 14:55:00,26.87,26.9,26.82,26.86,113457.0,25.6408,25.6694,25.5931,25.6312,113457.0
2021-12-20 15:00:00,26.86,26.92,26.82,26.83,100942.0,25.6312,25.6885,25.5931,25.6026,100942.0
2021-12-20 15:05:00,26.83,26.87,26.77,26.81,109637.0,25.6026,25.6408,25.5454,25.5835,109637.0
2021-12-20 15:10:00,26.81,26.85,26.78,26.8,226633.0,25.5835,25.6217,25.5549,25.574,226633.0
2021-12-20 15:15:00,26.8,26.89,26.79,26.86,210404.0,25.574,25.6599,25.5644,25.6312,210404.0
2021-12-20 15:20:00,26.85,26.92,26.83,26.85,221460.0,25.6217,25.6885,25.6026,25.6217,221460.0
2021-12-20 15:25:00,26.84,26.96,26.83,26.93,231950.0,25.6121,25.7267,25.6026,25.698,231950.0
2021-12-20 15:30:00,26.93,26.93,26.81,26.82,236179.0,25.698,25.698,25.5835,25.5931,236179.0
2021-12-20 15:35:00,26.82,26.85,26.61,26.61,864707.0,25.5931,25.6217,25.3927,25.3927,864707.0
2021-12-20 15:40:00,26.61,26.83,26.6,26.83,331863.0,25.3927,25.6026,25.3831,25.6026,331863.0
2021-12-20 15:45:00,26.82,26.92,26.79,26.89,320925.0,25.5931,25.6885,25.5644,25.6599,320925.0
2021-12-20 15:50:00,26.88,27.01,26.86,26.98,354610.0,25.6503,25.7744,25.6312,25.7457,354610.0
2021-12-20 15:55:00,26.98,27.06,26.96,26.98,1231927.0,25.7457,25.8221,25.7267,25.7457,1231927.0
2021-12-21 09:30:00,27.53,27.86,27.53,27.82,413316.0,26.2706,26.5855,26.2706,26.5473,413316.0
2021-12-21 09:35:00,27.82,28.08,27.77,28.05,312564.0,26.5473,26.7954,26.4996,26.7668,312564.0
2021-12-21 09:40:00,28.06,28.1,27.94,28.04,320314.0,26.7763,26.8145,26.6618,26.7573,320314.0
2021-12-21 09:45:00,28.04,28.05,27.83,27.96,229434.0,26.7573,26.7668,26.5569,26.6809,229434.0
2021-12-21 09:50:00,27.93,28.02,27.84,27.89,140519.0,26.6523,26.7382,26.5664,26.6141,140519.0
2021-12-21 09:55:00,27.87,27.89,27.73,27.85,170693.0,26.595,26.6141,26.4614,26.5759,170693.0
2021-12-21 10:00:00,27.85,28.15,27.84,28.03,256206.0,26.5759,26.8622,26.5664,26.7477,256206.0
2021-12-21 10:05:00,28.03,28.13,27.99,28.13,122074.0,26.7477,26.8431,26.7095,26.8431,122074.0
2021-12-21 10:10:00,28.13,28.19,28.08,28.14,211793.0,26.8431,26.9004,26.7954,26.8527,211793.0
2021-12-21 10:15:00,28.14,28.23,28.13,28.21,300228.0,26.8527,26.9386,26.8431,26.9195,300228.0
2021-12-21 10:20:00,28.22,28.29,28.14,28.14,158796.0,26.929,26.9958,26.8527,26.8527,158796.0
2021-12-21 10:25:00,28.13,28.13,27.97,28.06,164859.0,26.8431,26.8431,26.6905,26.7763,164859.0
2021-12-21 10:30:00,28.06,28.15,27.97,27.99,164258.0,26.7763,26.8622,26.6905,26.7095,164258.0
2021-12-21 10:35:00,28.0,28.02,27.93,28.01,86610.0,26.7191,26.7382,26.6523,26.7286,86610.0
2021-12-21 10:40:00,28.01,28.04,27.97,28.01,308502.0,26.7286,26.7573,26.6905,26.7286,308502.0
2021-12-21 10:45:00,28.01,28.05,27.96,28.01,104703.0,26.7286,26.7668,26.6809,26.7286,104703.0
2021-12-21 10:50:00,28.0,28.05,27.96,27.98,77457.0,26.7191,26.7668,26.6809,26.7,77457.0
2021-12-21 10:55:00,27.98,28.02,27.94,27.96,113682.0,26.7,26.7382,26.6618,26.6809,113682.0
2021-12-21 11:00:00,27.95,28.01,27.88,27.99,112148.0,26.6714,26.7286,26.6046,26.7095,112148.0
2021-12-21 11:05:00,28.0,28.15,28.0,28.13,128251.0,26.7191,26.8622,26.7191,26.8431,128251.0
2021-12-21 11:10:00,28.13,28.2,28.1,28.14,81709.0,26.8431,26.9099,26.8145,26.8527,81709.0
2021-12-21 11:15:00,28.14,28.17,28.08,28.13,72516.0,26.8527,26.8813,26.7954,26.8431,72516.0
2021-12-21 11:20:00,28.13,28.22,28.13,28.16,79119.0,26.8431,26.929,26.8431,26.8718,79119.0
2021-12-21 11:25:00,28.15,28.19,28.13,28.13,95195.0,26.8622,26.9004,26.8431,26.8431,95195.0
2021-12-21 11:30:00,28.13,28.15,28.03,28.03,90253.0,26.8431,26.8622,26.7477,26.7477,90253.0
2021-12-21 11:35:00,28.04,28.16,28.04,28.12,103486.0,26.7573,26.8718,26.7573,26.8336,103486.0
2021-12-21 11:40:00,28.12,28.19,28.1,28.18,82484.0,26.8336,26.9004,26.8145,26.8908,82484.0
2021-12-21 11:45:00,28.18,28.2,28.13,28.16,74977.0,26.8908,26.9099,26.8431,26.8718,74977.0
2021-12-21 11:50:00,28.16,28.2,28.15,28.18,58537.0,26.8718,26.9099,26.8622,26.8908,58537.0
2021-12-21 11:55:00,28.18,28.18,28.12,28.18,164319.0,26.8908,26.8908,26.8336,26.8908,164319.0
2021-12-21 12:00:00,28.18,28.24,28.14,28.16,66454.0,26.8908,26.9481,26.8527,26.8718,66454.0
2021-12-21 12:05:00,28.16,28.19,28.14,28.14,93568.0,26.8718,26.9004,26.8527,26.8527,93568.0
2021-12-21 12:10:00,28.15,28.15,28.1,28.12,51842.0,26.8622,26.8622,26.8145,26.8336,51842.0
2021-12-21 12:15:00,28.11,28.2,28.11,28.19,53463.0,26.824,26.9099,26.824,26.9004,53463.0
2021-12-21 12:20:00,28.2,28.2,28.14,28.17,73489.0,26.9099,26.9099,26.8527,26.8813,73489.0
2021-12-21 12:25:00,28.16,28.22,28.14,28.21,60184.0,26.8718,26.929,26.8527,26.9195,60184.0
2021-12-21 12:30:00,28.22,28.26,28.2,28.25,73090.0,26.929,26.9672,26.9099,26.9576,73090.0
2021-12-21 12:35:00,28.25,28.32,28.25,28.31,85806.0,26.9576,27.0244,26.9576,27.0149,85806.0
2021-12-21 12:40:00,28.3,28.31,28.25,28.27,41998.0,27.0054,27.0149,26.9576,26.9767,41998.0
2021-12-21 12:45:00,28.27,28.31,28.23,28.3,64033.0,26.9767,27.0149,26.9386,27.0054,64033.0
2021-12-21 12:50:00,28.29,28.32,28.27,28.31,69031.0,26.9958,27.0244,26.9767,27.0149,69031.0
2021-12-21 12:55:00,28.3,28.35,28.29,28.33,25728.0,27.0054,27.0531,26.9958,27.034,25728.0
2021-12-21 13:00:00,28.32,28.35,28.3,28.3,64748.0,27.0244,27.0531,27.0054,27.0054,64748.0
2021-12-21 13:05:00,28.3,28.31,28.25,28.29,61809.0,27.0054,27.0149,26.9576,26.9958,61809.0
2021-12-21 13:10:00,28.29,28.32,28.26,28.3,64055.0,26.9958,27.0244,26.9672,27.0054,64055.0
2021-12-21 13:15:00,28.3,28.31,28.25,28.28,69053.0,27.0054,27.0149,26.9576,26.9863,69053.0
2021-12-21 13:20:00,28.28,28.31,28.24,28.26,50434.0,26.9863,27.0149,26.9481,26.9672,50434.0
2021-12-21 13:25:00,28.27,28.31,28.23,28.26,91521.0,26.9767,27.0149,26.9386,26.9672,91521.0
2021-12-21 13:30:00,28.26,28.27,28.23,28.25,35021.0,26.9672,26.9767,26.9386,26.9576,35021.0
2021-12-21 13:35:00,28.26,28.31,28.25,28.29,70897.0,26.9672,27.0149,26.9576,26.9958,70897.0
2021-12-21 13:40:00,28.28,28.3,28.25,28.28,44236.0,26.9863,27.0054,26.9576,26.9863,44236.0
2021-12-21 13:45:00,28.27,28.36,28.25,28.35,105461.0,26.9767,27.0626,26.9576,27.0531,105461.0
2021-12-21 13:50:00,28.36,28.38,28.33,28.36,154373.0,27.0626,27.0817,27.034,27.0626,154373.0
2021-12-21 13:55:00,28.37,28.38,28.32,28.36,115334.0,27.0722,27.0817,27.0244,27.0626,115334.0
2021-12-21 14:00:00,28.36,28.37,28.32,28.35,113134.0,27.0626,27.0722,27.0244,27.0531,113134.0
2021-12-21 14:05:00,28.34,28.37,28.33,28.37,81909.0,27.0435,27.0722,27.034,27.0722,81909.0
2021-12-21 14:10:00,28.36,28.46,28.36,28.45,159840.0,27.0626,27.158,27.0626,27.1485,159840.0
2021-12-21 14:15:00,28.45,28.46,28.41,28.43,108281.0,27.1485,27.158,27.1103,27.1294,108281.0
2021-12-21 14:20:00,28.44,28.47,28.41,28.42,55286.0,27.139,27.1676,27.1103,27.1199,55286.0
2021-12-21 14:25:00,28.42,28.42,28.38,28.39,90375.0,27.1199,27.1199,27.0817,27.0912,90375.0
2021-12-21 14:30:00,28.39,28.47,28.38,28.44,87091.0,27.0912,27.1676,27.0817,27.139,87091.0
2021-12-21 14:35:00,28.44,28.44,28.31,28.34,165915.0,27.139,27.139,27.0149,27.0435,165915.0
2021-12-21 14:40:00,28.33,28.39,28.32,28.36,103674.0,27.034,27.0912,27.0244,27.0626,103674.0
2021-12-21 14:45:00,28.37,28.47,28.36,28.46,110750.0,27.0722,27.1676,27.0626,27.158,110750.0
2021-12-21 14:50:00,28.47,28.49,28.43,28.46,97304.0,27.1676,27.1867,27.1294,27.158,97304.0
2021-12-21 14:55:00,28.46,28.48,28.42,28.47,86151.0,27.158,27.1771,27.1199,27.1676,86151.0
2021-12-21 15:00:00,28.47,28.5,28.45,28.48,60844.0,27.1676,27.1962,27.1485,27.1771,60844.0
2021-12-21 15:05:00,28.48,28.5,28.45,28.49,57332.0,27.1771,27.1962,27.1485,27.1867,57332.0
2021-12-21 15:10:00,28.48,28.58,28.47,28.55,103078.0,27.1771,27.2725,27.1676,27.2439,103078.0
2021-12-21 15:15:00,28.55,28.6,28.52,28.59,106899.0,27.2439,27.2916,27.2153,27.2821,106899.0
2021-12-21 15:20:00,28.59,28.6,28.51,28.54,187663.0,27.2821,27.2916,27.2058,27.2344,187663.0
2021-12-21 15:25:00,28.54,28.55,28.48,28.5,203412.0,27.2344,27.2439,27.1771,27.1962,203412.0
2021-12-21 15:30:00,28.5,28.63,28.49,28.61,259536.0,27.1962,27.3203,27.1867,27.3012,259536.0
2021-12-21 15:35:00,28.61,28.64,28.55,28.57,146545.0,27.3012,27.3298,27.2439,27.263,146545.0
2021-12-21 15:40:00,28.56,28.58,28.47,28.47,191755.0,27.2535,27.2725,27.1676,27.1676,191755.0
2021-12-21 15:45:00,28.47,28.48,28.4,28.43,366621.0,27.1676,27.1771,27.1008,27.1294,366621.0
2021-12-21 15:50:00,28.44,28.51,28.43,28.48,357510.0,27.139,27.2058,27.1294,27.1771,357510.0
2021-12-21 15:55:00,28.48,28.62,28.48,28.6,634946.0,27.1771,27.3107,27.1771,27.2916,634946.0
2021-12-22 09:30:00,28.44,28.59,28.26,28.39,288416.0,27.139,27.2821,26.9672,27.0912,288416.0
2021-12-22 09:35:00,28.38,28.73,28.33,28.63,345412.0,27.0817,27.4157,27.034,27.3203,345412.0
2021-12-22 09:40:00,28.63,28.66,28.54,28.6,140010.0,27.3203,27.3489,27.2344,27.2916,140010.0
2021-12-22 09:45:00,28.59,28.61,28.32,28.35,130214.0,27.2821,27.3012,27.0244,27.0531,130214.0
2021-12-22 09:50:00,28.35,28.4,28.24,28.37,112662.0,27.0531,27.1008,26.9481,27.0722,112662.0
2021-12-22 09:55:00,28.37,28.5,28.35,28.48,111190.0,27.0722,27.1962,27.0531,27.1771,111190.0
2021-12-22 10:00:00,28.48,28.68,28.44,28.66,101647.0,27.1771,27.368,27.139,27.3489,101647.0
2021-12-22 10:05:00,28.66,28.67,28.51,28.54,77074.0,27.3489,27.3584,27.2058,27.2344,77074.0
2021-12-22 10:10:00,28.54,28.74,28.53,28.7,68499.0,27.2344,27.4252,27.2248,27.3871,68499.0
2021-12-22 10:15:00,28.72,28.78,28.69,28.74,96526.0,27.4061,27.4634,27.3775,27.4252,96526.0
2021-12-22 10:20:00,28.74,28.78,28.72,28.78,67805.0,27.4252,27.4634,27.4061,27.4634,67805.0
2021-12-22 10:25:00,28.77,28.81,28.72,28.78,78773.0,27.4539,27.492,27.4061,27.4634,78773.0
2021-12-22 10:30:00,28.78,28.8,28.72,28.78,98390.0,27.4634,27.4825,27.4061,27.4634,98390.0
2021-12-22 10:35:00,28.78,28.99,28.72,28.92,177526.0,27.4634,27.6638,27.4061,27.597,177526.0
2021-12-22 10:40:00,28.92,28.98,28.84,28.87,88487.0,27.597,27.6542,27.5207,27.5493,88487.0
2021-12-22 10:45:00,28.88,28.99,28.88,28.99,101475.0,27.5588,27.6638,27.5588,27.6638,101475.0
2021-12-22 10:50:00,28.99,29.1,28.97,29.03,252768.0,27.6638,27.7688,27.6447,27.702,252768.0
2021-12-22 10:55:00,29.04,29.04,28.96,29.0,74332.0,27.7115,27.7115,27.6352,27.6733,74332.0
2021-12-22 11:00:00,29.01,29.03,28.97,28.99,66266.0,27.6829,27.702,27.6447,27.6638,66266.0
2021-12-22 11:05:00,28.99,29.02,28.89,28.94,117883.0,27.6638,27.6924,27.5684,27.6161,117883.0
2021-12-22 11:10:00,28.93,29.0,28.92,28.97,65031.0,27.6065,27.6733,27.597,27.6447,65031.0
2021-12-22 11:15:00,28.97,28.97,28.92,28.95,40821.0,27.6447,27.6447,27.597,27.6256,40821.0
2021-12-22 11:20:00,28.96,28.96,28.89,28.92,67313.0,27.6352,27.6352,27.5684,27.597,67313.0
2021-12-22 11:25:00,28.92,28.95,28.89,28.95,48117.0,27.597,27.6256,27.5684,27.6256,48117.0
2021-12-22 11:30:00,28.94,29.01,28.91,29.0,115666.0,27.6161,27.6829,27.5875,27.6733,115666.0
2021-12-22 11:35:00,28.99,29.01,28.94,28.98,52734.0,27.6638,27.6829,27.6161,27.6542,52734.0
2021-12-22 11:40:00,28.99,28.99,28.91,28.92,33432.0,27.6638,27.6638,27.5875,27.597,33432.0
2021-12-22 11:45:00,28.92,28.97,28.9,28.97,64493.0,27.597,27.6447,27.5779,27.6447,64493.0
2021-12-22 11:50:00,28.97,28.98,28.93,28.96,36671.0,27.6447,27.6542,27.6065,27.6352,36671.0
2021-12-22 11:55:00,28.96,28.96,28.91,28.92,92379.0,27.6352,27.6352,27.5875,27.597,92379.0
2021-12-22 12:00:00,28.92,29.01,28.89,29.01,77192.0,27.597,27.6829,27.5684,27.6829,77192.0
2021-12-22 12:05:00,29.01,29.02,28.98,29.02,38782.0,27.6829,27.6924,27.6542,27.6924,38782.0
2021-12-22 12:10:00,29.02,29.1,29.0,29.07,145636.0,27.6924,27.7688,27.6733,27.7401,145636.0
2021-12-22 12:15:00,29.08,29.12,29.06,29.08,113843.0,27.7497,27.7878,27.7306,27.7497,113843.0
2021-12-22 12:20:00,29.08,29.13,29.05,29.13,94344.0,27.7497,27.7974,27.721,27.7974,94344.0
2021-12-22 12:25:00,29.13,29.24,29.13,29.24,149534.0,27.7974,27.9024,27.7974,27.9024,149534.0
2021-12-22 12:30:00,29.23,29.24,29.15,29.18,28429.0,27.8928,27.9024,27.8165,27.8451,28429.0
2021-12-22 12:35:00,29.17,29.21,29.17,29.2,80869.0,27.8356,27.8737,27.8356,27.8642,80869.0
2021-12-22 12:40:00,29.2,29.23,29.18,29.22,56065.0,27.8642,27.8928,27.8451,27.8833,56065.0
2021-12-22 12:45:00,29.22,29.23,29.18,29.21,48232.0,27.8833,27.8928,27.8451,27.8737,48232.0
2021-12-22 12:50:00,29.2,29.27,29.2,29.26,63627.0,27.8642,27.931,27.8642,27.9214,63627.0
2021-12-22 12:55:00,29.26,29.27,29.22,29.22,39391.0,27.9214,27.931,27.8833,27.8833,39391.0
2021-12-22 13:00:00,29.23,29.25,29.2,29.21,48989.0,27.8928,27.9119,27.8642,27.8737,48989.0
2021-12-22 13:05:00,29.21,29.22,29.16,29.17,49364.0,27.8737,27.8833,27.826,27.8356,49364.0
2021-12-22 13:10:00,29.18,29.18,29.12,29.14,39734.0,27.8451,27.8451,27.7878,27.8069,39734.0
2021-12-22 13:15:00,29.14,29.16,29.12,29.14,37188.0,27.8069,27.826,27.7878,27.8069,37188.0
2021-12-22 13:20:00,29.14,29.16,29.11,29.13,62336.0,27.8069,27.826,27.7783,27.7974,62336.0
2021-12-22 13:25:00,29.13,29.16,29.1,29.13,39098.0,27.7974,27.826,27.7688,27.7974,39098.0
2021-12-22 13:30:00,29.13,29.14,29.03,29.05,65377.0,27.7974,27.8069,27.702,27.721,65377.0
2021-12-22 13:35:00,29.05,29.07,29.02,29.04,52859.0,27.721,27.7401,27.6924,27.7115,52859.0
2021-12-22 13:40:00,29.05,29.08,29.03,29.07,41205.0,27.721,27.7497,27.702,27.7401,41205.0
2021-12-22 13:45:00,29.07,29.09,29.05,29.09,26665.0,27.7401,27.7592,27.721,27.7592,26665.0
2021-12-22 13:50:00,29.09,29.15,29.08,29.14,47287.0,27.7592,27.8165,27.7497,27.8069,47287.0
2021-12-22 13:55:00,29.15,29.16,29.11,29.12,32990.0,27.8165,27.826,27.7783,27.7878,32990.0
2021-12-22 14:00:00,29.12,29.12,29.03,29.05,58614.0,27.7878,27.7878,27.702,27.721,58614.0
2021-12-22 14:05:00,29.05,29.05,28.98,28.98,42735.0,27.721,27.721,27.6542,27.6542,42735.0
2021-12-22 14:10:00,28.99,29.0,28.97,29.0,61827.0,27.6638,27.6733,27.6447,27.6733,61827.0
2021-12-22 14:15:00,29.0,29.04,28.98,29.04,31930.0,27.6733,27.7115,27.6542,27.7115,31930.0
2021-12-22 14:20:00,29.03,29.07,29.02,29.04,41138.0,27.702,27.7401,27.6924,27.7115,41138.0
2021-12-22 14:25:00,29.03,29.04,28.91,28.94,57244.0,27.702,27.7115,27.5875,27.6161,57244.0
2021-12-22 14:30:00,28.94,28.99,28.93,28.95,46951.0,27.6161,27.6638,27.6065,27.6256,46951.0
2021-12-22 14:35:00,28.95,29.03,28.95,29.01,34199.0,27.6256,27.702,27.6256,27.6829,34199.0
2021-12-22 14:40:00,29.01,29.02,28.96,28.96,44931.0,27.6829,27.6924,27.6352,27.6352,44931.0
2021-12-22 14:45:00,28.96,29.01,28.95,28.99,30093.0,27.6352,27.6829,27.6256,27.6638,30093.0
2021-12-22 14:50:00,29.0,29.01,28.97,28.98,26556.0,27.6733,27.6829,27.6447,27.6542,26556.0
2021-12-22 14:55:00,28.98,28.99,28.94,28.95,32972.0,27.6542,27.6638,27.6161,27.6256,32972.0
2021-12-22 15:00:00,28.95,28.98,28.89,28.89,54497.0,27.6256,27.6542,27.5684,27.5684,54497.0
2021-12-22 15:05:00,28.9,28.94,28.88,28.92,31942.0,27.5779,27.6161,27.5588,27.597,31942.0
2021-12-22 15:10:00,28.92,28.95,28.91,28.92,42074.0,27.597,27.6256,27.5875,27.597,42074.0
2021-12-22 15:15:00,28.91,28.93,28.82,28.83,75784.0,27.5875,27.6065,27.5016,27.5111,75784.0
2021-12-22 15:20:00,28.83,28.84,28.8,28.84,153886.0,27.5111,27.5207,27.4825,27.5207,153886.0
2021-12-22 15:25:00,28.83,28.87,28.82,28.83,72609.0,27.5111,27.5493,27.5016,27.5111,72609.0
2021-12-22 15:30:00,28.83,28.95,28.82,28.87,146742.0,27.5111,27.6256,27.5016,27.5493,146742.0
2021-12-22 15:35:00,28.86,28.95,28.86,28.95,106048.0,27.5397,27.6256,27.5397,27.6256,106048.0
2021-12-22 15:40:00,28.95,28.96,28.89,28.94,163058.0,27.6256,27.6352,27.5684,27.6161,163058.0
2021-12-22 15:45:00,28.94,28.96,28.89,28.93,146941.0,27.6161,27.6352,27.5684,27.6065,146941.0
2021-12-22 15:50:00,28.93,28.99,28.88,28.89,231416.0,27.6065,27.6638,27.5588,27.5684,231416.0
2021-12-22 15:55:00,28.89,28.92,28.87,28.92,373610.0,27.5684,27.597,27.5493,27.597,373610.0
2021-12-23 09:30:00,29.19,29.29,29.03,29.15,210731.0,27.8546,27.9501,27.702,27.8165,210731.0
2021-12-23 09:35:00,29.15,29.28,29.11,29.2,166074.0,27.8165,27.9405,27.7783,27.8642,166074.0
2021-12-23 09:40:00,29.19,29.37,29.13,29.32,224838.0,27.8546,28.0264,27.7974,27.9787,224838.0
2021-12-23 09:45:00,29.33,29.37,29.27,29.27,126233.0,27.9882,28.0264,27.931,27.931,126233.0
2021-12-23 09:50:00,29.27,29.3,29.19,29.25,85159.0,27.931,27.9596,27.8546,27.9119,85159.0
2021-12-23 09:55:00,29.26,29.26,29.09,29.1,85479.0,27.9214,27.9214,27.7592,27.7688,85479.0
2021-12-23 10:00:00,29.09,29.09,28.9,28.93,161033.0,27.7592,27.7592,27.5779,27.6065,161033.0
2021-12-23 10:05:00,28.94,29.09,28.9,29.09,178318.0,27.6161,27.7592,27.5779,27.7592,178318.0
2021-12-23 10:10:00,29.08,29.17,29.07,29.13,117952.0,27.7497,27.8356,27.7401,27.7974,117952.0
2021-12-23 10:15:00,29.13,29.19,29.11,29.13,70234.0,27.7974,27.8546,27.7783,27.7974,70234.0
2021-12-23 10:20:00,29.13,29.17,29.09,29.1,70694.0,27.7974,27.8356,27.7592,27.7688,70694.0
2021-12-23 10:25:00,29.1,29.13,29.08,29.1,250226.0,27.7688,27.7974,27.7497,27.7688,250226.0
2021-12-23 10:30:00,29.1,29.21,29.1,29.18,105548.0,27.7688,27.8737,27.7688,27.8451,105548.0
2021-12-23 10:35:00,29.18,29.18,29.1,29.13,79120.0,27.8451,27.8451,27.7688,27.7974,79120.0
2021-12-23 10:40:00,29.13,29.19,29.11,29.17,93874.0,27.7974,27.8546,27.7783,27.8356,93874.0
2021-12-23 10:45:00,29.18,29.18,29.12,29.17,53457.0,27.8451,27.8451,27.7878,27.8356,53457.0
2021-12-23 10:50:00,29.16,29.18,29.1,29.15,58422.0,27.826,27.8451,27.7688,27.8165,58422.0
2021-12-23 10:55:00,29.15,29.16,29.07,29.15,49443.0,27.8165,27.826,27.7401,27.8165,49443.0
2021-12-23 11:00:00,29.14,29.17,29.08,29.14,51568.0,27.8069,27.8356,27.7497,27.8069,51568.0
2021-12-23 11:05:00,29.13,29.16,29.05,29.06,71911.0,27.7974,27.826,27.721,27.7306,71911.0
2021-12-23 11:10:00,29.06,29.07,29.0,29.05,125213.0,27.7306,27.7401,27.6733,27.721,125213.0
2021-12-23 11:15:00,29.05,29.11,29.04,29.1,54341.0,27.721,27.7783,27.7115,27.7688,54341.0
2021-12-23 11:20:00,29.1,29.15,29.08,29.11,72407.0,27.7688,27.8165,27.7497,27.7783,72407.0
2021-12-23 11:25:00,29.11,29.17,29.08,29.14,68765.0,27.7783,27.8356,27.7497,27.8069,68765.0
2021-12-23 11:30:00,29.14,29.15,29.08,29.09,45348.0,27.8069,27.8165,27.7497,27.7592,45348.0
2021-12-23 11:35:00,29.09,29.1,29.03,29.04,35649.0,27.7592,27.7688,27.702,27.7115,35649.0
2021-12-23 11:40:00,29.05,29.09,29.04,29.05,27203.0,27.721,27.7592,27.7115,27.721,27203.0
2021-12-23 11:45:00,29.06,29.09,29.03,29.04,34096.0,27.7306,27.7592,27.702,27.7115,34096.0
2021-12-23 11:50:00,29.04,29.06,29.01,29.04,30240.0,27.7115,27.7306,27.6829,27.7115,30240.0
2021-12-23 11:55:00,29.04,29.08,29.03,29.04,32509.0,27.7115,27.7497,27.702,27.7115,32509.0
2021-12-23 12:00:00,29.04,29.09,29.03,29.05,47680.0,27.7115,27.7592,27.702,27.721,47680.0
2021-12-23 12:05:00,29.06,29.08,29.03,29.05,20778.0,27.7306,27.7497,27.702,27.721,20778.0
2021-12-23 12:10:00,29.04,29.08,29.03,29.06,20962.0,27.7115,27.7497,27.702,27.7306,20962.0
2021-12-23 12:15:00,29.07,29.1,29.05,29.08,22964.0,27.7401,27.7688,27.721,27.7497,22964.0
2021-12-23 12:20:00,29.08,29.14,29.07,29.13,48489.0,27.7497,27.8069,27.7401,27.7974,48489.0
2021-12-23 12:25:00,29.13,29.17,29.13,29.16,56895.0,27.7974,27.8356,27.7974,27.826,56895.0
2021-12-23 12:30:00,29.16,29.16,29.12,29.13,23708.0,27.826,27.826,27.7878,27.7974,23708.0
2021-12-23 12:35:00,29.12,29.14,29.11,29.13,40143.0,27.7878,27.8069,27.7783,27.7974,40143.0
2021-12-23 12:40:00,29.13,29.14,29.08,29.09,79402.0,27.7974,27.8069,27.7497,27.7592,79402.0
2021-12-23 12:45:00,29.09,29.12,29.08,29.12,50567.0,27.7592,27.7878,27.7497,27.7878,50567.0
2021-12-23 12:50:00,29.12,29.16,29.09,29.14,135249.0,27.7878,27.826,27.7592,27.8069,135249.0
2021-12-23 12:55:00,29.13,29.16,29.11,29.13,80089.0,27.7974,27.826,27.7783,27.7974,80089.0
2021-12-23 13:00:00,29.14,29.16,29.12,29.13,19247.0,27.8069,27.826,27.7878,27.7974,19247.0
2021-12-23 13:05:00,29.13,29.14,29.06,29.08,59625.0,27.7974,27.8069,27.7306,27.7497,59625.0
2021-12-23 13:10:00,29.09,29.09,29.0,29.01,41284.0,27.7592,27.7592,27.6733,27.6829,41284.0
2021-12-23 13:15:00,29.01,29.02,28.98,28.99,77674.0,27.6829,27.6924,27.6542,27.6638,77674.0
2021-12-23 13:20:00,28.99,29.01,28.97,28.98,63535.0,27.6638,27.6829,27.6447,27.6542,63535.0
2021-12-23 13:25:00,28.97,29.02,28.96,29.0,55776.0,27.6447,27.6924,27.6352,27.6733,55776.0
2021-12-23 13:30:00,29.0,29.01,28.96,28.98,60986.0,27.6733,27.6829,27.6352,27.6542,60986.0
2021-12-23 13:35:00,28.98,29.01,28.97,29.0,47872.0,27.6542,27.6829,27.6447,27.6733,47872.0
2021-12-23 13:40:00,29.0,29.01,28.97,28.99,19910.0,27.6733,27.6829,27.6447,27.6638,19910.0
2021-12-23 13:45:00,28.99,29.05,28.99,29.03,52123.0,27.6638,27.721,27.6638,27.702,52123.0
2021-12-23 13:50:00,29.03,29.06,29.01,29.05,56530.0,27.702,27.7306,27.6829,27.721,56530.0
2021-12-23 13:55:00,29.05,29.08,29.03,29.05,96426.0,27.721,27.7497,27.702,27.721,96426.0
2021-12-23 14:00:00,29.05,29.06,28.99,29.01,24315.0,27.721,27.7306,27.6638,27.6829,24315.0
2021-12-23 14:05:00,29.01,29.03,29.0,29.01,25717.0,27.6829,27.702,27.6733,27.6829,25717.0
2021-12-23 14:10:00,29.0,29.02,28.97,29.02,23368.0,27.6733,27.6924,27.6447,27.6924,23368.0
2021-12-23 14:15:00,29.02,29.03,29.0,29.01,27965.0,27.6924,27.702,27.6733,27.6829,27965.0
2021-12-23 14:20:00,29.01,29.05,29.01,29.04,27879.0,27.6829,27.721,27.6829,27.7115,27879.0
2021-12-23 14:25:00,29.04,29.08,29.03,29.08,39087.0,27.7115,27.7497,27.702,27.7497,39087.0
2021-12-23 14:30:00,29.07,29.08,29.01,29.04,40454.0,27.7401,27.7497,27.6829,27.7115,40454.0
2021-12-23 14:35:00,29.05,29.05,29.01,29.04,32153.0,27.721,27.721,27.6829,27.7115,32153.0
2021-12-23 14:40:00,29.04,29.06,29.01,29.05,35702.0,27.7115,27.7306,27.6829,27.721,35702.0
2021-12-23 14:45:00,29.05,29.07,29.03,29.05,20030.0,27.721,27.7401,27.702,27.721,20030.0
2021-12-23 14:50:00,29.05,29.05,29.02,29.03,22449.0,27.721,27.721,27.6924,27.702,22449.0
2021-12-23 14:55:00,29.04,29.05,29.02,29.04,109418.0,27.7115,27.721,27.6924,27.7115,109418.0
2021-12-23 15:00:00,29.03,29.06,29.01,29.05,87902.0,27.702,27.7306,27.6829,27.721,87902.0
2021-12-23 15:05:00,29.05,29.08,29.03,29.03,108444.0,27.721,27.7497,27.702,27.702,108444.0
2021-12-23 15:10:00,29.04,29.04,29.01,29.04,41420.0,27.7115,27.7115,27.6829,27.7115,41420.0
2021-12-23 15:15:00,29.04,29.06,28.99,29.0,44844.0,27.7115,27.7306,27.6638,27.6733,44844.0
2021-12-23 15:20:00,28.99,29.0,28.95,28.98,80085.0,27.6638,27.6733,27.6256,27.6542,80085.0
2021-12-23 15:25:00,28.99,28.99,28.94,28.96,59708.0,27.6638,27.6638,27.6161,27.6352,59708.0
2021-12-23 15:30:00,28.96,28.99,28.93,28.99,85595.0,27.6352,27.6638,27.6065,27.6638,85595.0
2021-12-23 15:35:00,28.99,29.02,28.96,28.99,120724.0,27.6638,27.6924,27.6352,27.6638,120724.0
2021-12-23 15:40:00,28.98,28.99,28.92,28.92,177022.0,27.6542,27.6638,27.597,27.597,177022.0
2021-12-23 15:45:00,28.92,28.98,28.9,28.91,296715.0,27.597,27.6542,27.5779,27.5875,296715.0
2021-12-23 15:50:00,28.91,28.96,28.9,28.94,435961.0,27.5875,27.6352,27.5779,27.6161,435961.0
2021-12-23 15:55:00,28.94,28.94,28.82,28.85,841314.0,27.6161,27.6161,27.5016,27.5302,841314.0
2021-12-27 09:30:00,28.61,28.87,28.25,28.26,340876.0,27.3012,27.5493,26.9576,26.9672,340876.0
2021-12-27 09:35:00,28.26,28.43,28.2,28.35,272259.0,26.9672,27.1294,26.9099,27.0531,272259.0
2021-12-27 09:40:00,28.34,28.73,28.34,28.71,119573.0,27.0435,27.4157,27.0435,27.3966,119573.0
2021-12-27 09:45:00,28.74,29.05,28.72,29.04,216873.0,27.4252,27.721,27.4061,27.7115,216873.0
2021-12-27 09:50:00,28.99,29.0,28.82,28.82,101867.0,27.6638,27.6733,27.5016,27.5016,101867.0
2021-12-27 09:55:00,28.83,28.85,28.66,28.73,73027.0,27.5111,27.5302,27.3489,27.4157,73027.0
2021-12-27 10:00:00,28.72,28.82,28.67,28.8,72483.0,27.4061,27.5016,27.3584,27.4825,72483.0
2021-12-27 10:05:00,28.8,28.84,28.76,28.83,65924.0,27.4825,27.5207,27.4443,27.5111,65924.0
2021-12-27 10:10:00,28.82,28.9,28.71,28.88,81444.0,27.5016,27.5779,27.3966,27.5588,81444.0
2021-12-27 10:15:00,28.87,28.92,28.82,28.91,82183.0,27.5493,27.597,27.5016,27.5875,82183.0
2021-12-27 10:20:00,28.91,28.98,28.9,28.96,92795.0,27.5875,27.6542,27.5779,27.6352,92795.0
2021-12-27 10:25:00,28.97,28.99,28.92,28.97,68823.0,27.6447,27.6638,27.597,27.6447,68823.0
2021-12-27 10:30:00,28.97,29.07,28.95,29.07,149542.0,27.6447,27.7401,27.6256,27.7401,149542.0
2021-12-27 10:35:00,29.07,29.12,29.04,29.1,141482.0,27.7401,27.7878,27.7115,27.7688,141482.0
2021-12-27 10:40:00,29.1,29.17,29.09,29.13,82774.0,27.7688,27.8356,27.7592,27.7974,82774.0
2021-12-27 10:45:00,29.13,29.19,29.12,29.19,79703.0,27.7974,27.8546,27.7878,27.8546,79703.0
2021-12-27 10:50:00,29.19,29.33,29.18,29.32,136979.0,27.8546,27.9882,27.8451,27.9787,136979.0
2021-12-27 10:55:00,29.31,29.33,29.23,29.26,96690.0,27.9692,27.9882,27.8928,27.9214,96690.0
2021-12-27 11:00:00,29.27,29.31,29.24,29.28,58067.0,27.931,27.9692,27.9024,27.9405,58067.0
2021-12-27 11:05:00,29.29,29.31,29.25,29.27,36705.0,27.9501,27.9692,27.9119,27.931,36705.0
2021-12-27 11:10:00,29.26,29.3,29.24,29.27,66199.0,27.9214,27.9596,27.9024,27.931,66199.0
2021-12-27 11:15:00,29.27,29.29,29.19,29.24,72141.0,27.931,27.9501,27.8546,27.9024,72141.0
2021-12-27 11:20:00,29.24,29.27,29.2,29.25,71232.0,27.9024,27.931,27.8642,27.9119,71232.0
2021-12-27 11:25:00,29.25,29.27,29.2,29.26,62493.0,27.9119,27.931,27.8642,27.9214,62493.0
2021-12-27 11:30:00,29.25,29.26,29.2,29.22,37045.0,27.9119,27.9214,27.8642,27.8833,37045.0
2021-12-27 11:35:00,29.21,29.3,29.19,29.28,68442.0,27.8737,27.9596,27.8546,27.9405,68442.0
2021-12-27 11:40:00,29.28,29.38,29.26,29.35,71312.0,27.9405,28.036,27.9214,28.0073,71312.0
2021-12-27 11:45:00,29.35,29.38,29.32,29.38,81848.0,28.0073,28.036,27.9787,28.036,81848.0
2021-12-27 11:50:00,29.38,29.44,29.37,29.43,62139.0,28.036,28.0932,28.0264,28.0837,62139.0
2021-12-27 11:55:00,29.43,29.48,29.41,29.46,55568.0,28.0837,28.1314,28.0646,28.1123,55568.0
2021-12-27 12:00:00,29.46,29.49,29.44,29.46,100503.0,28.1123,28.1409,28.0932,28.1123,100503.0
2021-12-27 12:05:00,29.47,29.52,29.44,29.5,159882.0,28.1218,28.1695,28.0932,28.1505,159882.0
2021-12-27 12:10:00,29.5,29.54,29.47,29.51,102568.0,28.1505,28.1886,28.1218,28.16,102568.0
2021-12-27 12:15:00,29.5,29.53,29.46,29.52,61082.0,28.1505,28.1791,28.1123,28.1695,61082.0
2021-12-27 12:20:00,29.53,29.53,29.44,29.46,62044.0,28.1791,28.1791,28.0932,28.1123,62044.0
2021-12-27 12:25:00,29.46,29.49,29.42,29.46,38314.0,28.1123,28.1409,28.0741,28.1123,38314.0
2021-12-27 12:30:00,29.45,29.48,29.44,29.46,30398.0,28.1027,28.1314,28.0932,28.1123,30398.0
2021-12-27 12:35:00,29.46,29.47,29.42,29.42,34935.0,28.1123,28.1218,28.0741,28.0741,34935.0
2021-12-27 12:40:00,29.42,29.46,29.4,29.43,37601.0,28.0741,28.1123,28.055,28.0837,37601.0
2021-12-27 12:45:00,29.43,29.47,29.41,29.46,29897.0,28.0837,28.1218,28.0646,28.1123,29897.0
2021-12-27 12:50:00,29.46,29.47,29.41,29.42,29540.0,28.1123,28.1218,28.0646,28.0741,29540.0
2021-12-27 12:55:00,29.41,29.47,29.4,29.45,20856.0,28.0646,28.1218,28.055,28.1027,20856.0
2021-12-27 13:00:00,29.46,29.47,29.43,29.46,26946.0,28.1123,28.1218,28.0837,28.1123,26946.0
2021-12-27 13:05:00,29.46,29.5,29.45,29.48,24606.0,28.1123,28.1505,28.1027,28.1314,24606.0
2021-12-27 13:10:00,29.49,29.51,29.47,29.48,29583.0,28.1409,28.16,28.1218,28.1314,29583.0
2021-12-27 13:15:00,29.47,29.48,29.45,29.48,30071.0,28.1218,28.1314,28.1027,28.1314,30071.0
2021-12-27 13:20:00,29.49,29.49,29.44,29.46,25106.0,28.1409,28.1409,28.0932,28.1123,25106.0
2021-12-27 13:25:00,29.45,29.49,29.43,29.47,37633.0,28.1027,28.1409,28.0837,28.1218,37633.0
2021-12-27 13:30:00,29.46,29.47,29.42,29.45,30105.0,28.1123,28.1218,28.0741,28.1027,30105.0
2021-12-27 13:35:00,29.45,29.46,29.39,29.45,23719.0,28.1027,28.1123,28.0455,28.1027,23719.0
2021-12-27 13:40:00,29.45,29.46,29.43,29.43,21638.0,28.1027,28.1123,28.0837,28.0837,21638.0
2021-12-27 13:45:00,29.43,29.47,29.41,29.46,32512.0,28.0837,28.1218,28.0646,28.1123,32512.0
2021-12-27 13:50:00,29.46,29.58,29.46,29.51,156599.0,28.1123,28.2268,28.1123,28.16,156599.0
2021-12-27 13:55:00,29.52,29.54,29.5,29.52,51599.0,28.1695,28.1886,28.1505,28.1695,51599.0
2021-12-27 14:00:00,29.52,29.54,29.49,29.52,58771.0,28.1695,28.1886,28.1409,28.1695,58771.0
2021-12-27 14:05:00,29.53,29.54,29.5,29.52,19106.0,28.1791,28.1886,28.1505,28.1695,19106.0
2021-12-27 14:10:00,29.53,29.56,29.52,29.54,68658.0,28.1791,28.2077,28.1695,28.1886,68658.0
2021-12-27 14:15:00,29.54,29.58,29.53,29.58,30667.0,28.1886,28.2268,28.1791,28.2268,30667.0
2021-12-27 14:20:00,29.58,29.6,29.55,29.58,52670.0,28.2268,28.2459,28.1982,28.2268,52670.0
2021-12-27 14:25:00,29.59,29.6,29.52,29.54,71125.0,28.2363,28.2459,28.1695,28.1886,71125.0
2021-12-27 14:30:00,29.54,29.57,29.52,29.54,24730.0,28.1886,28.2173,28.1695,28.1886,24730.0
2021-12-27 14:35:00,29.54,29.55,29.5,29.55,117644.0,28.1886,28.1982,28.1505,28.1982,117644.0
2021-12-27 14:40:00,29.54,29.58,29.53,29.55,45928.0,28.1886,28.2268,28.1791,28.1982,45928.0
2021-12-27 14:45:00,29.55,29.58,29.54,29.57,52973.0,28.1982,28.2268,28.1886,28.2173,52973.0
2021-12-27 14:50:00,29.58,29.62,29.57,29.59,73365.0,28.2268,28.265,28.2173,28.2363,73365.0
2021-12-27 14:55:00,29.59,29.63,29.57,29.62,39942.0,28.2363,28.2745,28.2173,28.265,39942.0
2021-12-27 15:00:00,29.62,29.64,29.58,29.62,45491.0,28.265,28.2841,28.2268,28.265,45491.0
2021-12-27 15:05:00,29.63,29.65,29.61,29.63,36826.0,28.2745,28.2936,28.2554,28.2745,36826.0
2021-12-27 15:10:00,29.62,29.62,29.58,29.59,60785.0,28.265,28.265,28.2268,28.2363,60785.0
2021-12-27 15:15:00,29.59,29.64,29.58,29.6,115590.0,28.2363,28.2841,28.2268,28.2459,115590.0
2021-12-27 15:20:00,29.6,29.61,29.5,29.54,159564.0,28.2459,28.2554,28.1505,28.1886,159564.0
2021-12-27 15:25:00,29.54,29.59,29.53,29.54,94025.0,28.1886,28.2363,28.1791,28.1886,94025.0
2021-12-27 15:30:00,29.54,29.57,29.53,29.53,120634.0,28.1886,28.2173,28.1791,28.1791,120634.0
2021-12-27 15:35:00,29.53,29.54,29.48,29.51,128500.0,28.1791,28.1886,28.1314,28.16,128500.0
2021-12-27 15:40:00,29.52,29.62,29.51,29.61,163328.0,28.1695,28.265,28.16,28.2554,163328.0
2021-12-27 15:45:00,29.61,29.66,29.6,29.64,205156.0,28.2554,28.3031,28.2459,28.2841,205156.0
2021-12-27 15:50:00,29.64,29.7,29.63,29.65,279050.0,28.2841,28.3413,28.2745,28.2936,279050.0
2021-12-27 15:55:00,29.65,29.66,29.61,29.64,456481.0,28.2936,28.3031,28.2554,28.2841,456481.0
2021-12-28 09:30:00,29.73,30.14,29.65,30.12,439363.0,28.3699,28.7612,28.2936,28.7421,439363.0
2021-12-28 09:35:00,30.12,30.34,30.06,30.27,435022.0,28.7421,28.952,28.6848,28.8852,435022.0
2021-12-28 09:40:00,30.26,30.38,30.15,30.21,269380.0,28.8757,28.9902,28.7707,28.828,269380.0
2021-12-28 09:45:00,30.21,30.22,29.85,29.85,290447.0,28.828,28.8375,28.4844,28.4844,290447.0
2021-12-28 09:50:00,29.85,30.04,29.84,30.01,255536.0,28.4844,28.6658,28.4749,28.6371,255536.0
2021-12-28 09:55:00,30.02,30.15,29.95,30.04,214367.0,28.6467,28.7707,28.5799,28.6658,214367.0
2021-12-28 10:00:00,30.05,30.17,30.0,30.16,123138.0,28.6753,28.7898,28.6276,28.7803,123138.0
2021-12-28 10:05:00,30.14,30.16,29.91,29.91,96482.0,28.7612,28.7803,28.5417,28.5417,96482.0
2021-12-28 10:10:00,29.91,29.97,29.79,29.8,110744.0,28.5417,28.599,28.4272,28.4367,110744.0
2021-12-28 10:15:00,29.79,29.83,29.72,29.74,108929.0,28.4272,28.4654,28.3604,28.3795,108929.0
2021-12-28 10:20:00,29.75,29.88,29.74,29.82,104372.0,28.389,28.5131,28.3795,28.4558,104372.0
2021-12-28 10:25:00,29.82,29.88,29.78,29.81,64326.0,28.4558,28.5131,28.4177,28.4463,64326.0
2021-12-28 10:30:00,29.81,29.86,29.78,29.8,53390.0,28.4463,28.494,28.4177,28.4367,53390.0
2021-12-28 10:35:00,29.8,29.8,29.66,29.7,121606.0,28.4367,28.4367,28.3031,28.3413,121606.0
2021-12-28 10:40:00,29.7,29.76,29.67,29.75,129179.0,28.3413,28.3986,28.3127,28.389,129179.0
2021-12-28 10:45:00,29.74,29.76,29.67,29.7,52722.0,28.3795,28.3986,28.3127,28.3413,52722.0
2021-12-28 10:50:00,29.7,29.71,29.56,29.58,111858.0,28.3413,28.3509,28.2077,28.2268,111858.0
2021-12-28 10:55:00,29.57,29.6,29.53,29.55,63894.0,28.2173,28.2459,28.1791,28.1982,63894.0
2021-12-28 11:00:00,29.54,29.54,29.48,29.53,176696.0,28.1886,28.1886,28.1314,28.1791,176696.0
2021-12-28 11:05:00,29.52,29.52,29.4,29.45,194980.0,28.1695,28.1695,28.055,28.1027,194980.0
2021-12-28 11:10:00,29.46,29.48,29.41,29.42,50952.0,28.1123,28.1314,28.0646,28.0741,50952.0
2021-12-28 11:15:00,29.42,29.45,29.37,29.43,88169.0,28.0741,28.1027,28.0264,28.0837,88169.0
2021-12-28 11:20:00,29.42,29.51,29.42,29.48,107695.0,28.0741,28.16,28.0741,28.1314,107695.0
2021-12-28 11:25:00,29.48,29.53,29.44,29.53,86341.0,28.1314,28.1791,28.0932,28.1791,86341.0
2021-12-28 11:30:00,29.52,29.57,29.46,29.57,91968.0,28.1695,28.2173,28.1123,28.2173,91968.0
2021-12-28 11:35:00,29.56,29.56,29.5,29.54,82944.0,28.2077,28.2077,28.1505,28.1886,82944.0
2021-12-28 11:40:00,29.53,29.55,29.49,29.55,106634.0,28.1791,28.1982,28.1409,28.1982,106634.0
2021-12-28 11:45:00,29.55,29.56,29.49,29.52,38166.0,28.1982,28.2077,28.1409,28.1695,38166.0
2021-12-28 11:50:00,29.52,29.6,29.51,29.57,60615.0,28.1695,28.2459,28.16,28.2173,60615.0
2021-12-28 11:55:00,29.56,29.58,29.53,29.57,52796.0,28.2077,28.2268,28.1791,28.2173,52796.0
2021-12-28 12:00:00,29.57,29.57,29.49,29.54,89133.0,28.2173,28.2173,28.1409,28.1886,89133.0
2021-12-28 12:05:00,29.54,29.57,29.52,29.53,48823.0,28.1886,28.2173,28.1695,28.1791,48823.0
2021-12-28 12:10:00,29.52,29.52,29.48,29.5,28489.0,28.1695,28.1695,28.1314,28.1505,28489.0
2021-12-28 12:15:00,29.5,29.54,29.47,29.53,33755.0,28.1505,28.1886,28.1218,28.1791,33755.0
2021-12-28 12:20:00,29.52,29.52,29.48,29.51,32211.0,28.1695,28.1695,28.1314,28.16,32211.0
2021-12-28 12:25:00,29.5,29.52,29.41,29.42,73097.0,28.1505,28.1695,28.0646,28.0741,73097.0
2021-12-28 12:30:00,29.42,29.42,29.35,29.38,73226.0,28.0741,28.0741,28.0073,28.036,73226.0
2021-12-28 12:35:00,29.38,29.42,29.37,29.39,61357.0,28.036,28.0741,28.0264,28.0455,61357.0
2021-12-28 12:40:00,29.39,29.43,29.37,29.39,51914.0,28.0455,28.0837,28.0264,28.0455,51914.0
2021-12-28 12:45:00,29.4,29.4,29.35,29.4,50890.0,28.055,28.055,28.0073,28.055,50890.0
2021-12-28 12:50:00,29.4,29.45,29.39,29.43,37594.0,28.055,28.1027,28.0455,28.0837,37594.0
2021-12-28 12:55:00,29.43,29.48,29.43,29.46,34766.0,28.0837,28.1314,28.0837,28.1123,34766.0
2021-12-28 13:00:00,29.45,29.48,29.44,29.47,32238.0,28.1027,28.1314,28.0932,28.1218,32238.0
2021-12-28 13:05:00,29.48,29.49,29.45,29.45,24123.0,28.1314,28.1409,28.1027,28.1027,24123.0
2021-12-28 13:10:00,29.45,29.55,29.44,29.53,57144.0,28.1027,28.1982,28.0932,28.1791,57144.0
2021-12-28 13:15:00,29.53,29.57,29.52,29.55,45083.0,28.1791,28.2173,28.1695,28.1982,45083.0
2021-12-28 13:20:00,29.56,29.58,29.53,29.55,47082.0,28.2077,28.2268,28.1791,28.1982,47082.0
2021-12-28 13:25:00,29.55,29.56,29.52,29.55,59906.0,28.1982,28.2077,28.1695,28.1982,59906.0
2021-12-28 13:30:00,29.55,29.55,29.51,29.52,24308.0,28.1982,28.1982,28.16,28.1695,24308.0
2021-12-28 13:35:00,29.53,29.54,29.5,29.51,39105.0,28.1791,28.1886,28.1505,28.16,39105.0
2021-12-28 13:40:00,29.5,29.59,29.49,29.58,44524.0,28.1505,28.2363,28.1409,28.2268,44524.0
2021-12-28 13:45:00,29.58,29.59,29.54,29.57,22872.0,28.2268,28.2363,28.1886,28.2173,22872.0
2021-12-28 13:50:00,29.56,29.59,29.55,29.56,31084.0,28.2077,28.2363,28.1982,28.2077,31084.0
2021-12-28 13:55:00,29.58,29.6,29.57,29.6,54569.0,28.2268,28.2459,28.2173,28.2459,54569.0
2021-12-28 14:00:00,29.6,29.6,29.51,29.53,56795.0,28.2459,28.2459,28.16,28.1791,56795.0
2021-12-28 14:05:00,29.54,29.56,29.52,29.53,25311.0,28.1886,28.2077,28.1695,28.1791,25311.0
2021-12-28 14:10:00,29.54,29.58,29.53,29.57,19328.0,28.1886,28.2268,28.1791,28.2173,19328.0
2021-12-28 14:15:00,29.57,29.66,29.57,29.64,58051.0,28.2173,28.3031,28.2173,28.2841,58051.0
2021-12-28 14:20:00,29.64,29.65,29.59,29.61,61551.0,28.2841,28.2936,28.2363,28.2554,61551.0
2021-12-28 14:25:00,29.61,29.62,29.56,29.58,55941.0,28.2554,28.265,28.2077,28.2268,55941.0
2021-12-28 14:30:00,29.58,29.61,29.57,29.58,27463.0,28.2268,28.2554,28.2173,28.2268,27463.0
2021-12-28 14:35:00,29.58,29.61,29.56,29.58,30997.0,28.2268,28.2554,28.2077,28.2268,30997.0
2021-12-28 14:40:00,29.58,29.6,29.56,29.6,37737.0,28.2268,28.2459,28.2077,28.2459,37737.0
2021-12-28 14:45:00,29.59,29.6,29.54,29.55,28499.0,28.2363,28.2459,28.1886,28.1982,28499.0
2021-12-28 14:50:00,29.55,29.58,29.5,29.58,37469.0,28.1982,28.2268,28.1505,28.2268,37469.0
2021-12-28 14:55:00,29.58,29.58,29.52,29.54,33659.0,28.2268,28.2268,28.1695,28.1886,33659.0
2021-12-28 15:00:00,29.55,29.58,29.53,29.56,32087.0,28.1982,28.2268,28.1791,28.2077,32087.0
2021-12-28 15:05:00,29.55,29.59,29.53,29.57,36519.0,28.1982,28.2363,28.1791,28.2173,36519.0
2021-12-28 15:10:00,29.56,29.63,29.56,29.6,71151.0,28.2077,28.2745,28.2077,28.2459,71151.0
2021-12-28 15:15:00,29.61,29.62,29.57,29.58,77091.0,28.2554,28.265,28.2173,28.2268,77091.0
2021-12-28 15:20:00,29.58,29.63,29.57,29.63,53512.0,28.2268,28.2745,28.2173,28.2745,53512.0
2021-12-28 15:25:00,29.62,29.66,29.61,29.65,48760.0,28.265,28.3031,28.2554,28.2936,48760.0
2021-12-28 15:30:00,29.65,29.69,29.61,29.67,157235.0,28.2936,28.3318,28.2554,28.3127,157235.0
2021-12-28 15:35:00,29.67,29.69,29.63,29.64,115576.0,28.3127,28.3318,28.2745,28.2841,115576.0
2021-12-28 15:40:00,29.64,29.67,29.61,29.64,83535.0,28.2841,28.3127,28.2554,28.2841,83535.0
2021-12-28 15:45:00,29.64,29.68,29.6,29.62,207792.0,28.2841,28.3222,28.2459,28.265,207792.0
2021-12-28 15:50:00,29.62,29.62,29.48,29.52,270772.0,28.265,28.265,28.1314,28.1695,270772.0
2021-12-28 15:55:00,29.51,29.53,29.45,29.5,486396.0,28.16,28.1791,28.1027,28.1505,486396.0
2021-12-29 09:30:00,29.27,29.33,29.09,29.33,222825.0,27.931,27.9882,27.7592,27.9882,222825.0
2021-12-29 09:35:00,29.32,29.47,29.14,29.28,165471.0,27.9787,28.1218,27.8069,27.9405,165471.0
2021-12-29 09:40:00,29.28,29.36,29.23,29.3,132140.0,27.9405,28.0169,27.8928,27.9596,132140.0
2021-12-29 09:45:00,29.31,29.35,29.04,29.13,171239.0,27.9692,28.0073,27.7115,27.7974,171239.0
2021-12-29 09:50:00,29.11,29.32,29.01,29.22,194026.0,27.7783,27.9787,27.6829,27.8833,194026.0
2021-12-29 09:55:00,29.22,29.31,29.16,29.2,83742.0,27.8833,27.9692,27.826,27.8642,83742.0
2021-12-29 10:00:00,29.2,29.33,29.17,29.3,209980.0,27.8642,27.9882,27.8356,27.9596,209980.0
2021-12-29 10:05:00,29.29,29.41,29.24,29.36,101855.0,27.9501,28.0646,27.9024,28.0169,101855.0
2021-12-29 10:10:00,29.36,29.41,29.3,29.4,131062.0,28.0169,28.0646,27.9596,28.055,131062.0
2021-12-29 10:15:00,29.39,29.4,29.22,29.33,91024.0,28.0455,28.055,27.8833,27.9882,91024.0
2021-12-29 10:20:00,29.32,29.41,29.3,29.4,87515.0,27.9787,28.0646,27.9596,28.055,87515.0
2021-12-29 10:25:00,29.39,29.4,29.32,29.34,81748.0,28.0455,28.055,27.9787,27.9978,81748.0
2021-12-29 10:30:00,29.35,29.52,29.35,29.49,228852.0,28.0073,28.1695,28.0073,28.1409,228852.0
2021-12-29 10:35:00,29.49,29.54,29.46,29.51,142700.0,28.1409,28.1886,28.1123,28.16,142700.0
2021-12-29 10:40:00,29.5,29.58,29.46,29.56,143684.0,28.1505,28.2268,28.1123,28.2077,143684.0
2021-12-29 10:45:00,29.55,29.68,29.54,29.63,183499.0,28.1982,28.3222,28.1886,28.2745,183499.0
2021-12-29 10:50:00,29.63,29.63,29.57,29.59,89392.0,28.2745,28.2745,28.2173,28.2363,89392.0
2021-12-29 10:55:00,29.6,29.64,29.55,29.6,89489.0,28.2459,28.2841,28.1982,28.2459,89489.0
2021-12-29 11:00:00,29.6,29.6,29.53,29.54,60099.0,28.2459,28.2459,28.1791,28.1886,60099.0
2021-12-29 11:05:00,29.55,29.58,29.5,29.53,115401.0,28.1982,28.2268,28.1505,28.1791,115401.0
2021-12-29 11:10:00,29.53,29.54,29.36,29.42,272870.0,28.1791,28.1886,28.0169,28.0741,272870.0
2021-12-29 11:15:00,29.42,29.44,29.35,29.36,69265.0,28.0741,28.0932,28.0073,28.0169,69265.0
2021-12-29 11:20:00,29.36,29.4,29.3,29.34,94362.0,28.0169,28.055,27.9596,27.9978,94362.0
2021-12-29 11:25:00,29.34,29.35,29.16,29.18,123384.0,27.9978,28.0073,27.826,27.8451,123384.0
2021-12-29 11:30:00,29.17,29.17,29.01,29.05,263449.0,27.8356,27.8356,27.6829,27.721,263449.0
2021-12-29 11:35:00,29.05,29.08,29.01,29.06,348231.0,27.721,27.7497,27.6829,27.7306,348231.0
2021-12-29 11:40:00,29.07,29.17,29.05,29.17,121448.0,27.7401,27.8356,27.721,27.8356,121448.0
2021-12-29 11:45:00,29.17,29.21,29.11,29.19,85410.0,27.8356,27.8737,27.7783,27.8546,85410.0
2021-12-29 11:50:00,29.18,29.23,29.17,29.2,109580.0,27.8451,27.8928,27.8356,27.8642,109580.0
2021-12-29 11:55:00,29.19,29.24,29.16,29.22,53823.0,27.8546,27.9024,27.826,27.8833,53823.0
2021-12-29 12:00:00,29.24,29.26,29.21,29.25,37601.0,27.9024,27.9214,27.8737,27.9119,37601.0
2021-12-29 12:05:00,29.24,29.26,29.15,29.16,85595.0,27.9024,27.9214,27.8165,27.826,85595.0
2021-12-29 12:10:00,29.17,29.17,29.1,29.13,62219.0,27.8356,27.8356,27.7688,27.7974,62219.0
2021-12-29 12:15:00,29.13,29.14,29.03,29.08,119718.0,27.7974,27.8069,27.702,27.7497,119718.0
2021-12-29 12:20:00,29.08,29.15,29.08,29.14,170082.0,27.7497,27.8165,27.7497,27.8069,170082.0
2021-12-29 12:25:00,29.14,29.17,29.09,29.16,85722.0,27.8069,27.8356,27.7592,27.826,85722.0
2021-12-29 12:30:00,29.17,29.23,29.15,29.21,52675.0,27.8356,27.8928,27.8165,27.8737,52675.0
2021-12-29 12:35:00,29.23,29.3,29.22,29.28,140753.0,27.8928,27.9596,27.8833,27.9405,140753.0
2021-12-29 12:40:00,29.28,29.3,29.26,29.3,31562.0,27.9405,27.9596,27.9214,27.9596,31562.0
2021-12-29 12:45:00,29.3,29.33,29.27,29.33,41829.0,27.9596,27.9882,27.931,27.9882,41829.0
2021-12-29 12:50:00,29.32,29.34,29.3,29.33,42791.0,27.9787,27.9978,27.9596,27.9882,42791.0
2021-12-29 12:55:00,29.35,29.38,29.34,29.35,43816.0,28.0073,28.036,27.9978,28.0073,43816.0
2021-12-29 13:00:00,29.35,29.41,29.35,29.39,60423.0,28.0073,28.0646,28.0073,28.0455,60423.0
2021-12-29 13:05:00,29.39,29.42,29.36,29.41,79250.0,28.0455,28.0741,28.0169,28.0646,79250.0
2021-12-29 13:10:00,29.42,29.45,29.4,29.43,28889.0,28.0741,28.1027,28.055,28.0837,28889.0
2021-12-29 13:15:00,29.43,29.46,29.42,29.44,44631.0,28.0837,28.1123,28.0741,28.0932,44631.0
2021-12-29 13:20:00,29.44,29.44,29.39,29.41,43193.0,28.0932,28.0932,28.0455,28.0646,43193.0
2021-12-29 13:25:00,29.42,29.44,29.4,29.42,49902.0,28.0741,28.0932,28.055,28.0741,49902.0
2021-12-29 13:30:00,29.42,29.45,29.38,29.39,32120.0,28.0741,28.1027,28.036,28.0455,32120.0
2021-12-29 13:35:00,29.39,29.41,29.33,29.34,67096.0,28.0455,28.0646,27.9882,27.9978,67096.0
2021-12-29 13:40:00,29.35,29.4,29.34,29.37,101136.0,28.0073,28.055,27.9978,28.0264,101136.0
2021-12-29 13:45:00,29.37,29.41,29.31,29.32,167382.0,28.0264,28.0646,27.9692,27.9787,167382.0
2021-12-29 13:50:00,29.31,29.37,29.29,29.36,52248.0,27.9692,28.0264,27.9501,28.0169,52248.0
2021-12-29 13:55:00,29.35,29.37,29.33,29.34,66074.0,28.0073,28.0264,27.9882,27.9978,66074.0
2021-12-29 14:00:00,29.35,29.36,29.3,29.32,37474.0,28.0073,28.0169,27.9596,27.9787,37474.0
2021-12-29 14:05:00,29.31,29.37,29.29,29.36,65895.0,27.9692,28.0264,27.9501,28.0169,65895.0
2021-12-29 14:10:00,29.36,29.38,29.32,29.35,33651.0,28.0169,28.036,27.9787,28.0073,33651.0
2021-12-29 14:15:00,29.35,29.35,29.3,29.3,41286.0,28.0073,28.0073,27.9596,27.9596,41286.0
2021-12-29 14:20:00,29.3,29.31,29.24,29.25,71684.0,27.9596,27.9692,27.9024,27.9119,71684.0
2021-12-29 14:25:00,29.25,29.3,29.23,29.29,33211.0,27.9119,27.9596,27.8928,27.9501,33211.0
2021-12-29 14:30:00,29.29,29.29,29.24,29.25,26101.0,27.9501,27.9501,27.9024,27.9119,26101.0
2021-12-29 14:35:00,29.26,29.29,29.25,29.29,44635.0,27.9214,27.9501,27.9119,27.9501,44635.0
2021-12-29 14:40:00,29.29,29.31,29.25,29.3,62731.0,27.9501,27.9692,27.9119,27.9596,62731.0
2021-12-29 14:45:00,29.3,29.31,29.26,29.26,63148.0,27.9596,27.9692,27.9214,27.9214,63148.0
2021-12-29 14:50:00,29.27,29.32,29.24,29.26,91251.0,27.931,27.9787,27.9024,27.9214,91251.0
2021-12-29 14:55:00,29.26,29.3,29.25,29.3,60609.0,27.9214,27.9596,27.9119,27.9596,60609.0
2021-12-29 15:00:00,29.3,29.33,29.27,29.3,83517.0,27.9596,27.9882,27.931,27.9596,83517.0
2021-12-29 15:05:00,29.3,29.3,29.26,29.3,31635.0,27.9596,27.9596,27.9214,27.9596,31635.0
2021-12-29 15:10:00,29.3,29.32,29.27,29.32,39754.0,27.9596,27.9787,27.931,27.9787,39754.0
2021-12-29 15:15:00,29.32,29.36,29.3,29.33,78134.0,27.9787,28.0169,27.9596,27.9882,78134.0
2021-12-29 15:20:00,29.33,29.35,29.3,29.34,44385.0,27.9882,28.0073,27.9596,27.9978,44385.0
2021-12-29 15:25:00,29.33,29.34,29.3,29.34,62496.0,27.9882,27.9978,27.9596,27.9978,62496.0
2021-12-29 15:30:00,29.34,29.35,29.29,29.35,89378.0,27.9978,28.0073,27.9501,28.0073,89378.0
2021-12-29 15:35:00,29.35,29.36,29.28,29.29,122733.0,28.0073,28.0169,27.9405,27.9501,122733.0
2021-12-29 15:40:00,29.29,29.33,29.26,29.33,147818.0,27.9501,27.9882,27.9214,27.9882,147818.0
2021-12-29 15:45:00,29.33,29.4,29.31,29.34,208260.0,27.9882,28.055,27.9692,27.9978,208260.0
2021-12-29 15:50:00,29.34,29.38,29.29,29.3,222410.0,27.9978,28.036,27.9501,27.9596,222410.0
2021-12-29 15:55:00,29.29,29.3,29.24,29.27,502855.0,27.9501,27.9596,27.9024,27.931,502855.0
2021-12-30 09:30:00,29.31,29.63,29.31,29.49,345373.0,27.9692,28.2745,27.9692,28.1409,345373.0
2021-12-30 09:35:00,29.5,29.63,29.39,29.4,242931.0,28.1505,28.2745,28.0455,28.055,242931.0
2021-12-30 09:40:00,29.4,29.54,29.25,29.28,218024.0,28.055,28.1886,27.9119,27.9405,218024.0
2021-12-30 09:45:00,29.29,29.49,29.29,29.48,99418.0,27.9501,28.1409,27.9501,28.1314,99418.0
2021-12-30 09:50:00,29.48,29.55,29.41,29.47,154126.0,28.1314,28.1982,28.0646,28.1218,154126.0
2021-12-30 09:55:00,29.47,29.54,29.34,29.37,163642.0,28.1218,28.1886,27.9978,28.0264,163642.0
2021-12-30 10:00:00,29.37,29.48,29.33,29.47,300411.0,28.0264,28.1314,27.9882,28.1218,300411.0
2021-12-30 10:05:00,29.46,29.58,29.42,29.52,123265.0,28.1123,28.2268,28.0741,28.1695,123265.0
2021-12-30 10:10:00,29.53,29.54,29.41,29.47,86470.0,28.1791,28.1886,28.0646,28.1218,86470.0
2021-12-30 10:15:00,29.47,29.48,29.36,29.42,103441.0,28.1218,28.1314,28.0169,28.0741,103441.0
2021-12-30 10:20:00,29.41,29.41,29.29,29.38,180468.0,28.0646,28.0646,27.9501,28.036,180468.0
2021-12-30 10:25:00,29.39,29.43,29.31,29.34,62685.0,28.0455,28.0837,27.9692,27.9978,62685.0
2021-12-30 10:30:00,29.35,29.43,29.34,29.4,70874.0,28.0073,28.0837,27.9978,28.055,70874.0
2021-12-30 10:35:00,29.4,29.41,29.33,29.34,81165.0,28.055,28.0646,27.9882,27.9978,81165.0
2021-12-30 10:40:00,29.35,29.43,29.34,29.39,122624.0,28.0073,28.0837,27.9978,28.0455,122624.0
2021-12-30 10:45:00,29.39,29.41,29.32,29.33,70897.0,28.0455,28.0646,27.9787,27.9882,70897.0
2021-12-30 10:50:00,29.33,29.33,29.23,29.24,111213.0,27.9882,27.9882,27.8928,27.9024,111213.0
2021-12-30 10:55:00,29.24,29.35,29.23,29.33,113735.0,27.9024,28.0073,27.8928,27.9882,113735.0
2021-12-30 11:00:00,29.32,29.32,29.21,29.26,78995.0,27.9787,27.9787,27.8737,27.9214,78995.0
2021-12-30 11:05:00,29.27,29.3,29.24,29.28,55586.0,27.931,27.9596,27.9024,27.9405,55586.0
2021-12-30 11:10:00,29.29,29.34,29.26,29.32,72408.0,27.9501,27.9978,27.9214,27.9787,72408.0
2021-12-30 11:15:00,29.3,29.32,29.24,29.28,63662.0,27.9596,27.9787,27.9024,27.9405,63662.0
2021-12-30 11:20:00,29.28,29.29,29.17,29.18,93796.0,27.9405,27.9501,27.8356,27.8451,93796.0
2021-12-30 11:25:00,29.18,29.25,29.17,29.21,96522.0,27.8451,27.9119,27.8356,27.8737,96522.0
2021-12-30 11:30:00,29.22,29.27,29.2,29.26,87592.0,27.8833,27.931,27.8642,27.9214,87592.0
2021-12-30 11:35:00,29.25,29.28,29.23,29.26,67686.0,27.9119,27.9405,27.8928,27.9214,67686.0
2021-12-30 11:40:00,29.26,29.29,29.21,29.23,61523.0,27.9214,27.9501,27.8737,27.8928,61523.0
2021-12-30 11:45:00,29.23,29.29,29.21,29.22,112328.0,27.8928,27.9501,27.8737,27.8833,112328.0
2021-12-30 11:50:00,29.22,29.23,29.14,29.17,217464.0,27.8833,27.8928,27.8069,27.8356,217464.0
2021-12-30 11:55:00,29.17,29.28,29.15,29.25,89837.0,27.8356,27.9405,27.8165,27.9119,89837.0
2021-12-30 12:00:00,29.25,29.28,29.24,29.25,57032.0,27.9119,27.9405,27.9024,27.9119,57032.0
2021-12-30 12:05:00,29.26,29.28,29.21,29.26,104746.0,27.9214,27.9405,27.8737,27.9214,104746.0
2021-12-30 12:10:00,29.26,29.27,29.21,29.22,61550.0,27.9214,27.931,27.8737,27.8833,61550.0
2021-12-30 12:15:00,29.21,29.24,29.19,29.22,48141.0,27.8737,27.9024,27.8546,27.8833,48141.0
2021-12-30 12:20:00,29.22,29.25,29.2,29.23,25782.0,27.8833,27.9119,27.8642,27.8928,25782.0
2021-12-30 12:25:00,29.23,29.26,29.2,29.25,65046.0,27.8928,27.9214,27.8642,27.9119,65046.0
2021-12-30 12:30:00,29.26,29.27,29.17,29.17,63181.0,27.9214,27.931,27.8356,27.8356,63181.0
2021-12-30 12:35:00,29.18,29.19,29.15,29.17,60673.0,27.8451,27.8546,27.8165,27.8356,60673.0
2021-12-30 12:40:00,29.17,29.18,29.13,29.18,42736.0,27.8356,27.8451,27.7974,27.8451,42736.0
2021-12-30 12:45:00,29.18,29.27,29.17,29.26,78013.0,27.8451,27.931,27.8356,27.9214,78013.0
2021-12-30 12:50:00,29.26,29.28,29.24,29.25,31298.0,27.9214,27.9405,27.9024,27.9119,31298.0
2021-12-30 12:55:00,29.25,29.29,29.23,29.29,65795.0,27.9119,27.9501,27.8928,27.9501,65795.0
2021-12-30 13:00:00,29.29,29.3,29.26,29.28,46638.0,27.9501,27.9596,27.9214,27.9405,46638.0
2021-12-30 13:05:00,29.28,29.29,29.23,29.23,39543.0,27.9405,27.9501,27.8928,27.8928,39543.0
2021-12-30 13:10:00,29.23,29.23,29.21,29.22,32049.0,27.8928,27.8928,27.8737,27.8833,32049.0
2021-12-30 13:15:00,29.22,29.26,29.21,29.24,35103.0,27.8833,27.9214,27.8737,27.9024,35103.0
2021-12-30 13:20:00,29.24,29.27,29.23,29.26,34681.0,27.9024,27.931,27.8928,27.9214,34681.0
2021-12-30 13:25:00,29.26,29.28,29.24,29.26,45995.0,27.9214,27.9405,27.9024,27.9214,45995.0
2021-12-30 13:30:00,29.26,29.3,29.25,29.28,63749.0,27.9214,27.9596,27.9119,27.9405,63749.0
2021-12-30 13:35:00,29.29,29.29,29.25,29.27,28836.0,27.9501,27.9501,27.9119,27.931,28836.0
2021-12-30 13:40:00,29.27,29.31,29.25,29.29,48188.0,27.931,27.9692,27.9119,27.9501,48188.0
2021-12-30 13:45:00,29.28,29.32,29.28,29.31,33360.0,27.9405,27.9787,27.9405,27.9692,33360.0
2021-12-30 13:50:00,29.31,29.33,29.29,29.32,30181.0,27.9692,27.9882,27.9501,27.9787,30181.0
2021-12-30 13:55:00,29.31,29.32,29.27,29.3,46336.0,27.9692,27.9787,27.931,27.9596,46336.0
2021-12-30 14:00:00,29.3,29.3,29.24,29.25,58602.0,27.9596,27.9596,27.9024,27.9119,58602.0
2021-12-30 14:05:00,29.25,29.26,29.21,29.22,54585.0,27.9119,27.9214,27.8737,27.8833,54585.0
2021-12-30 14:10:00,29.23,29.23,29.2,29.23,60433.0,27.8928,27.8928,27.8642,27.8928,60433.0
2021-12-30 14:15:00,29.23,29.29,29.21,29.28,72149.0,27.8928,27.9501,27.8737,27.9405,72149.0
2021-12-30 14:20:00,29.27,29.31,29.27,29.3,44720.0,27.931,27.9692,27.931,27.9596,44720.0
2021-12-30 14:25:00,29.31,29.34,29.28,29.29,88452.0,27.9692,27.9978,27.9405,27.9501,88452.0
2021-12-30 14:30:00,29.29,29.32,29.26,29.31,76165.0,27.9501,27.9787,27.9214,27.9692,76165.0
2021-12-30 14:35:00,29.3,29.33,29.28,29.3,54239.0,27.9596,27.9882,27.9405,27.9596,54239.0
2021-12-30 14:40:00,29.3,29.31,29.26,29.27,53493.0,27.9596,27.9692,27.9214,27.931,53493.0
2021-12-30 14:45:00,29.27,29.28,29.2,29.21,111484.0,27.931,27.9405,27.8642,27.8737,111484.0
2021-12-30 14:50:00,29.21,29.22,29.16,29.18,69092.0,27.8737,27.8833,27.826,27.8451,69092.0
2021-12-30 14:55:00,29.17,29.19,29.15,29.17,45508.0,27.8356,27.8546,27.8165,27.8356,45508.0
2021-12-30 15:00:00,29.17,29.17,29.11,29.12,53626.0,27.8356,27.8356,27.7783,27.7878,53626.0
2021-12-30 15:05:00,29.12,29.13,29.05,29.07,85761.0,27.7878,27.7974,27.721,27.7401,85761.0
2021-12-30 15:10:00,29.07,29.07,29.03,29.05,69769.0,27.7401,27.7401,27.702,27.721,69769.0
2021-12-30 15:15:00,29.04,29.07,29.02,29.05,75104.0,27.7115,27.7401,27.6924,27.721,75104.0
2021-12-30 15:20:00,29.05,29.09,29.02,29.03,61866.0,27.721,27.7592,27.6924,27.702,61866.0
2021-12-30 15:25:00,29.03,29.07,29.01,29.05,215547.0,27.702,27.7401,27.6829,27.721,215547.0
2021-12-30 15:30:00,29.05,29.1,29.01,29.01,182792.0,27.721,27.7688,27.6829,27.6829,182792.0
2021-12-30 15:35:00,29.02,29.06,28.99,29.0,205024.0,27.6924,27.7306,27.6638,27.6733,205024.0
2021-12-30 15:40:00,28.99,29.05,28.98,29.05,126083.0,27.6638,27.721,27.6542,27.721,126083.0
2021-12-30 15:45:00,29.04,29.07,29.01,29.03,153130.0,27.7115,27.7401,27.6829,27.702,153130.0
2021-12-30 15:50:00,29.02,29.04,28.97,29.02,291668.0,27.6924,27.7115,27.6447,27.6924,291668.0
2021-12-30 15:55:00,29.02,29.03,28.92,28.97,602229.0,27.6924,27.702,27.597,27.6447,602229.0
2021-12-31 09:30:00,28.83,29.14,28.75,29.08,276214.0,27.5111,27.8069,27.4348,27.7497,276214.0
2021-12-31 09:35:00,29.1,29.18,29.0,29.02,226729.0,27.7688,27.8451,27.6733,27.6924,226729.0
2021-12-31 09:40:00,29.03,29.1,28.85,28.86,264609.0,27.702,27.7688,27.5302,27.5397,264609.0
2021-12-31 09:45:00,28.88,29.01,28.85,28.93,230997.0,27.5588,27.6829,27.5302,27.6065,230997.0
2021-12-31 09:50:00,28.92,29.16,28.88,29.14,151046.0,27.597,27.826,27.5588,27.8069,151046.0
2021-12-31 09:55:00,29.14,29.15,28.99,29.08,112444.0,27.8069,27.8165,27.6638,27.7497,112444.0
2021-12-31 10:00:00,29.07,29.1,28.93,29.08,186752.0,27.7401,27.7688,27.6065,27.7497,186752.0
2021-12-31 10:05:00,29.09,29.15,29.09,29.1,89414.0,27.7592,27.8165,27.7592,27.7688,89414.0
2021-12-31 10:10:00,29.1,29.15,29.02,29.05,53175.0,27.7688,27.8165,27.6924,27.721,53175.0
2021-12-31 10:15:00,29.04,29.05,29.0,29.05,59493.0,27.7115,27.721,27.6733,27.721,59493.0
2021-12-31 10:20:00,29.04,29.05,28.95,28.95,50737.0,27.7115,27.721,27.6256,27.6256,50737.0
2021-12-31 10:25:00,28.95,28.98,28.91,28.96,73705.0,27.6256,27.6542,27.5875,27.6352,73705.0
2021-12-31 10:30:00,28.95,28.97,28.91,28.97,128752.0,27.6256,27.6447,27.5875,27.6447,128752.0
2021-12-31 10:35:00,28.97,28.98,28.91,28.94,86217.0,27.6447,27.6542,27.5875,27.6161,86217.0
2021-12-31 10:40:00,28.93,28.97,28.85,28.96,72786.0,27.6065,27.6447,27.5302,27.6352,72786.0
2021-12-31 10:45:00,28.95,28.98,28.89,28.9,54268.0,27.6256,27.6542,27.5684,27.5779,54268.0
2021-12-31 10:50:00,28.89,28.93,28.85,28.89,75136.0,27.5684,27.6065,27.5302,27.5684,75136.0
2021-12-31 10:55:00,28.88,28.94,28.86,28.88,53301.0,27.5588,27.6161,27.5397,27.5588,53301.0
2021-12-31 11:00:00,28.89,28.91,28.82,28.85,51474.0,27.5684,27.5875,27.5016,27.5302,51474.0
2021-12-31 11:05:00,28.85,28.91,28.84,28.9,42770.0,27.5302,27.5875,27.5207,27.5779,42770.0
2021-12-31 11:10:00,28.91,28.92,28.84,28.9,73542.0,27.5875,27.597,27.5207,27.5779,73542.0
2021-12-31 11:15:00,28.9,28.99,28.88,28.98,49847.0,27.5779,27.6638,27.5588,27.6542,49847.0
2021-12-31 11:20:00,28.97,29.04,28.96,29.02,71307.0,27.6447,27.7115,27.6352,27.6924,71307.0
2021-12-31 11:25:00,29.03,29.04,28.97,28.98,43704.0,27.702,27.7115,27.6447,27.6542,43704.0
2021-12-31 11:30:00,28.98,29.0,28.94,28.96,48226.0,27.6542,27.6733,27.6161,27.6352,48226.0
2021-12-31 11:35:00,28.96,28.98,28.92,28.96,60689.0,27.6352,27.6542,27.597,27.6352,60689.0
2021-12-31 11:40:00,28.96,28.98,28.91,28.92,30598.0,27.6352,27.6542,27.5875,27.597,30598.0
2021-12-31 11:45:00,28.92,28.95,28.91,28.95,33281.0,27.597,27.6256,27.5875,27.6256,33281.0
2021-12-31 11:50:00,28.95,28.97,28.92,28.96,46829.0,27.6256,27.6447,27.597,27.6352,46829.0
2021-12-31 11:55:00,28.96,29.01,28.94,28.98,61483.0,27.6352,27.6829,27.6161,27.6542,61483.0
2021-12-31 12:00:00,28.98,28.99,28.94,28.96,44232.0,27.6542,27.6638,27.6161,27.6352,44232.0
2021-12-31 12:05:00,28.97,29.0,28.96,28.98,37700.0,27.6447,27.6733,27.6352,27.6542,37700.0
2021-12-31 12:10:00,28.97,28.99,28.95,28.98,38073.0,27.6447,27.6638,27.6256,27.6542,38073.0
2021-12-31 12:15:00,28.98,28.98,28.91,28.94,42565.0,27.6542,27.6542,27.5875,27.6161,42565.0
2021-12-31 12:20:00,28.94,28.94,28.85,28.86,78976.0,27.6161,27.6161,27.5302,27.5397,78976.0
2021-12-31 12:25:00,28.85,28.87,28.84,28.86,55944.0,27.5302,27.5493,27.5207,27.5397,55944.0
2021-12-31 12:30:00,28.86,28.86,28.82,28.85,40663.0,27.5397,27.5397,27.5016,27.5302,40663.0
2021-12-31 12:35:00,28.85,28.95,28.84,28.93,61067.0,27.5302,27.6256,27.5207,27.6065,61067.0
2021-12-31 12:40:00,28.94,28.95,28.92,28.93,32635.0,27.6161,27.6256,27.597,27.6065,32635.0
2021-12-31 12:45:00,28.94,28.96,28.9,28.95,73475.0,27.6161,27.6352,27.5779,27.6256,73475.0
2021-12-31 12:50:00,28.95,29.0,28.94,28.99,44309.0,27.6256,27.6733,27.6161,27.6638,44309.0
2021-12-31 12:55:00,28.99,29.0,28.95,29.0,49642.0,27.6638,27.6733,27.6256,27.6733,49642.0
2021-12-31 13:00:00,29.0,29.0,28.95,28.96,32741.0,27.6733,27.6733,27.6256,27.6352,32741.0
2021-12-31 13:05:00,28.96,28.99,28.95,28.98,104460.0,27.6352,27.6638,27.6256,27.6542,104460.0
2021-12-31 13:10:00,28.96,28.98,28.94,28.95,58034.0,27.6352,27.6542,27.6161,27.6256,58034.0
2021-12-31 13:15:00,28.95,28.99,28.93,28.99,48043.0,27.6256,27.6638,27.6065,27.6638,48043.0
2021-12-31 13:20:00,28.99,29.0,28.95,28.97,45069.0,27.6638,27.6733,27.6256,27.6447,45069.0
2021-12-31 13:25:00,28.98,29.01,28.96,29.0,47159.0,27.6542,27.6829,27.6352,27.6733,47159.0
2021-12-31 13:30:00,29.01,29.05,29.0,29.04,59559.0,27.6829,27.721,27.6733,27.7115,59559.0
2021-12-31 13:35:00,29.04,29.07,29.03,29.03,53384.0,27.7115,27.7401,27.702,27.702,53384.0
2021-12-31 13:40:00,29.02,29.03,28.97,29.02,87781.0,27.6924,27.702,27.6447,27.6924,87781.0
2021-12-31 13:45:00,29.02,29.07,29.02,29.04,76802.0,27.6924,27.7401,27.6924,27.7115,76802.0
2021-12-31 13:50:00,29.04,29.08,29.04,29.06,65613.0,27.7115,27.7497,27.7115,27.7306,65613.0
2021-12-31 13:55:00,29.06,29.12,29.06,29.1,60397.0,27.7306,27.7878,27.7306,27.7688,60397.0
2021-12-31 14:00:00,29.1,29.11,29.07,29.09,53159.0,27.7688,27.7783,27.7401,27.7592,53159.0
2021-12-31 14:05:00,29.09,29.1,29.05,29.06,51045.0,27.7592,27.7688,27.721,27.7306,51045.0
2021-12-31 14:10:00,29.07,29.08,29.04,29.07,57670.0,27.7401,27.7497,27.7115,27.7401,57670.0
2021-12-31 14:15:00,29.07,29.11,29.04,29.11,85353.0,27.7401,27.7783,27.7115,27.7783,85353.0
2021-12-31 14:20:00,29.11,29.12,29.06,29.07,68701.0,27.7783,27.7878,27.7306,27.7401,68701.0
2021-12-31 14:25:00,29.07,29.12,29.05,29.08,76235.0,27.7401,27.7878,27.721,27.7497,76235.0
2021-12-31 14:30:00,29.08,29.09,29.03,29.04,25707.0,27.7497,27.7592,27.702,27.7115,25707.0
2021-12-31 14:35:00,29.03,29.04,29.01,29.02,32224.0,27.702,27.7115,27.6829,27.6924,32224.0
2021-12-31 14:40:00,29.01,29.02,28.98,29.0,26786.0,27.6829,27.6924,27.6542,27.6733,26786.0
2021-12-31 14:45:00,29.0,29.0,28.95,28.97,61889.0,27.6733,27.6733,27.6256,27.6447,61889.0
2021-12-31 14:50:00,28.97,28.99,28.96,28.98,46710.0,27.6447,27.6638,27.6352,27.6542,46710.0
2021-12-31 14:55:00,28.97,29.0,28.96,28.99,39461.0,27.6447,27.6733,27.6352,27.6638,39461.0
2021-12-31 15:00:00,29.0,29.04,28.98,29.04,55806.0,27.6733,27.7115,27.6542,27.7115,55806.0
2021-12-31 15:05:00,29.04,29.06,29.0,29.01,35742.0,27.7115,27.7306,27.6733,27.6829,35742.0
2021-12-31 15:10:00,29.01,29.04,29.0,29.02,45061.0,27.6829,27.7115,27.6733,27.6924,45061.0
2021-12-31 15:15:00,29.03,29.1,29.01,29.09,87086.0,27.702,27.7688,27.6829,27.7592,87086.0
2021-12-31 15:20:00,29.09,29.12,29.08,29.12,109373.0,27.7592,27.7878,27.7497,27.7878,109373.0
2021-12-31 15:25:00,29.12,29.16,29.11,29.14,161629.0,27.7878,27.826,27.7783,27.8069,161629.0
2021-12-31 15:30:00,29.14,29.16,29.1,29.16,119405.0,27.8069,27.826,27.7688,27.826,119405.0
2021-12-31 15:35:00,29.17,29.19,29.14,29.18,196080.0,27.8356,27.8546,27.8069,27.8451,196080.0
2021-12-31 15:40:00,29.19,29.2,29.14,29.18,196590.0,27.8546,27.8642,27.8069,27.8451,196590.0
2021-12-31 15:45:00,29.18,29.23,29.14,29.14,192068.0,27.8451,27.8928,27.8069,27.8069,192068.0
2021-12-31 15:50:00,29.14,29.17,29.02,29.05,336108.0,27.8069,27.8356,27.6924,27.721,336108.0
2021-12-31 15:55:00,29.05,29.07,28.98,28.98,487018.0,27.721,27.7401,27.6542,27.6542,487018.0
2022-01-03 09:30:00,29.16,29.6,29.15,29.6,369649.0,27.826,28.2459,27.8165,28.2459,369649.0
2022-01-03 09:35:00,29.62,29.86,29.58,29.82,310315.0,28.265,28.494,28.2268,28.4558,310315.0
2022-01-03 09:40:00,29.83,30.03,29.82,30.0,345020.0,28.4654,28.6562,28.4558,28.6276,345020.0
2022-01-03 09:45:00,30.01,30.08,29.82,29.84,323823.0,28.6371,28.7039,28.4558,28.4749,323823.0
2022-01-03 09:50:00,29.84,30.19,29.8,30.17,359741.0,28.4749,28.8089,28.4367,28.7898,359741.0
2022-01-03 09:55:00,30.17,30.4,30.13,30.37,336076.0,28.7898,29.0093,28.7516,28.9807,336076.0
2022-01-03 10:00:00,30.37,30.57,30.34,30.46,407532.0,28.9807,29.1715,28.952,29.0665,407532.0
2022-01-03 10:05:00,30.47,30.52,30.27,30.45,300201.0,29.0761,29.1238,28.8852,29.057,300201.0
2022-01-03 10:10:00,30.44,30.63,30.44,30.56,282904.0,29.0475,29.2288,29.0475,29.162,282904.0
2022-01-03 10:15:00,30.57,30.65,30.53,30.57,150807.0,29.1715,29.2479,29.1333,29.1715,150807.0
2022-01-03 10:20:00,30.56,30.71,30.53,30.66,236642.0,29.162,29.3051,29.1333,29.2574,236642.0
2022-01-03 10:25:00,30.64,30.67,30.56,30.66,165416.0,29.2383,29.2669,29.162,29.2574,165416.0
2022-01-03 10:30:00,30.66,30.71,30.44,30.55,224949.0,29.2574,29.3051,29.0475,29.1524,224949.0
2022-01-03 10:35:00,30.55,30.72,30.55,30.71,151771.0,29.1524,29.3146,29.1524,29.3051,151771.0
2022-01-03 10:40:00,30.71,30.76,30.59,30.68,253210.0,29.3051,29.3528,29.1906,29.2765,253210.0
2022-01-03 10:45:00,30.67,30.74,30.58,30.67,138928.0,29.2669,29.3337,29.1811,29.2669,138928.0
2022-01-03 10:50:00,30.68,30.74,30.65,30.7,97862.0,29.2765,29.3337,29.2479,29.2956,97862.0
2022-01-03 10:55:00,30.7,30.73,30.57,30.61,168572.0,29.2956,29.3242,29.1715,29.2097,168572.0
2022-01-03 11:00:00,30.61,30.72,30.6,30.71,158028.0,29.2097,29.3146,29.2001,29.3051,158028.0
2022-01-03 11:05:00,30.7,30.75,30.65,30.69,100475.0,29.2956,29.3433,29.2479,29.286,100475.0
2022-01-03 11:10:00,30.68,30.69,30.54,30.62,194698.0,29.2765,29.286,29.1429,29.2192,194698.0
2022-01-03 11:15:00,30.62,30.63,30.55,30.6,74270.0,29.2192,29.2288,29.1524,29.2001,74270.0
2022-01-03 11:20:00,30.59,30.67,30.59,30.64,125061.0,29.1906,29.2669,29.1906,29.2383,125061.0
2022-01-03 11:25:00,30.65,30.8,30.6,30.78,145296.0,29.2479,29.391,29.2001,29.3719,145296.0
2022-01-03 11:30:00,30.78,30.84,30.72,30.73,232739.0,29.3719,29.4292,29.3146,29.3242,232739.0
2022-01-03 11:35:00,30.73,30.74,30.57,30.6,112224.0,29.3242,29.3337,29.1715,29.2001,112224.0
2022-01-03 11:40:00,30.6,30.7,30.58,30.67,89662.0,29.2001,29.2956,29.1811,29.2669,89662.0
2022-01-03 11:45:00,30.68,30.81,30.67,30.77,93718.0,29.2765,29.4005,29.2669,29.3624,93718.0
2022-01-03 11:50:00,30.76,30.79,30.71,30.76,75714.0,29.3528,29.3814,29.3051,29.3528,75714.0
2022-01-03 11:55:00,30.76,30.8,30.72,30.75,94642.0,29.3528,29.391,29.3146,29.3433,94642.0
2022-01-03 12:00:00,30.75,30.79,30.73,30.79,69137.0,29.3433,29.3814,29.3242,29.3814,69137.0
2022-01-03 12:05:00,30.78,30.81,30.76,30.8,68305.0,29.3719,29.4005,29.3528,29.391,68305.0
2022-01-03 12:10:00,30.8,30.81,30.69,30.7,103102.0,29.391,29.4005,29.286,29.2956,103102.0
2022-01-03 12:15:00,30.7,30.72,30.6,30.63,63389.0,29.2956,29.3146,29.2001,29.2288,63389.0
2022-01-03 12:20:00,30.63,30.69,30.62,30.65,50804.0,29.2288,29.286,29.2192,29.2479,50804.0
2022-01-03 12:25:00,30.65,30.71,30.65,30.69,112786.0,29.2479,29.3051,29.2479,29.286,112786.0
2022-01-03 12:30:00,30.69,30.71,30.66,30.7,90179.0,29.286,29.3051,29.2574,29.2956,90179.0
2022-01-03 12:35:00,30.69,30.72,30.66,30.71,84284.0,29.286,29.3146,29.2574,29.3051,84284.0
2022-01-03 12:40:00,30.71,30.75,30.66,30.73,75925.0,29.3051,29.3433,29.2574,29.3242,75925.0
2022-01-03 12:45:00,30.73,30.76,30.71,30.72,56015.0,29.3242,29.3528,29.3051,29.3146,56015.0
2022-01-03 12:50:00,30.72,30.8,30.72,30.79,177348.0,29.3146,29.391,29.3146,29.3814,177348.0
2022-01-03 12:55:00,30.79,30.82,30.77,30.78,57991.0,29.3814,29.4101,29.3624,29.3719,57991.0
2022-01-03 13:00:00,30.79,30.92,30.77,30.92,123987.0,29.3814,29.5055,29.3624,29.5055,123987.0
2022-01-03 13:05:00,30.92,30.92,30.86,30.86,121856.0,29.5055,29.5055,29.4482,29.4482,121856.0
2022-01-03 13:10:00,30.86,30.89,30.82,30.84,100180.0,29.4482,29.4769,29.4101,29.4292,100180.0
2022-01-03 13:15:00,30.83,30.87,30.82,30.83,67543.0,29.4196,29.4578,29.4101,29.4196,67543.0
2022-01-03 13:20:00,30.84,30.84,30.77,30.79,129499.0,29.4292,29.4292,29.3624,29.3814,129499.0
2022-01-03 13:25:00,30.79,30.8,30.74,30.79,73318.0,29.3814,29.391,29.3337,29.3814,73318.0
2022-01-03 13:30:00,30.79,30.84,30.77,30.81,95577.0,29.3814,29.4292,29.3624,29.4005,95577.0
2022-01-03 13:35:00,30.82,30.83,30.79,30.83,56198.0,29.4101,29.4196,29.3814,29.4196,56198.0
2022-01-03 13:40:00,30.82,30.84,30.75,30.77,65688.0,29.4101,29.4292,29.3433,29.3624,65688.0
2022-01-03 13:45:00,30.77,30.78,30.67,30.73,115875.0,29.3624,29.3719,29.2669,29.3242,115875.0
2022-01-03 13:50:00,30.73,30.73,30.68,30.72,89427.0,29.3242,29.3242,29.2765,29.3146,89427.0
2022-01-03 13:55:00,30.72,30.8,30.72,30.79,61387.0,29.3146,29.391,29.3146,29.3814,61387.0
2022-01-03 14:00:00,30.79,30.82,30.77,30.8,68373.0,29.3814,29.4101,29.3624,29.391,68373.0
2022-01-03 14:05:00,30.8,30.84,30.79,30.83,58866.0,29.391,29.4292,29.3814,29.4196,58866.0
2022-01-03 14:10:00,30.84,30.84,30.77,30.81,66953.0,29.4292,29.4292,29.3624,29.4005,66953.0
2022-01-03 14:15:00,30.81,30.83,30.78,30.82,50316.0,29.4005,29.4196,29.3719,29.4101,50316.0
2022-01-03 14:20:00,30.83,30.88,30.81,30.86,80576.0,29.4196,29.4673,29.4005,29.4482,80576.0
2022-01-03 14:25:00,30.86,30.91,30.84,30.9,94094.0,29.4482,29.496,29.4292,29.4864,94094.0
2022-01-03 14:30:00,30.9,30.96,30.87,30.87,134281.0,29.4864,29.5437,29.4578,29.4578,134281.0
2022-01-03 14:35:00,30.88,30.88,30.83,30.87,54364.0,29.4673,29.4673,29.4196,29.4578,54364.0
2022-01-03 14:40:00,30.88,30.92,30.87,30.92,51524.0,29.4673,29.5055,29.4578,29.5055,51524.0
2022-01-03 14:45:00,30.92,30.93,30.88,30.89,54013.0,29.5055,29.515,29.4673,29.4769,54013.0
2022-01-03 14:50:00,30.89,30.98,30.89,30.98,105327.0,29.4769,29.5628,29.4769,29.5628,105327.0
2022-01-03 14:55:00,30.98,31.02,30.96,31.02,174812.0,29.5628,29.6009,29.5437,29.6009,174812.0
2022-01-03 15:00:00,31.01,31.03,30.98,30.99,101896.0,29.5914,29.6105,29.5628,29.5723,101896.0
2022-01-03 15:05:00,30.99,31.05,30.96,31.04,92357.0,29.5723,29.6296,29.5437,29.62,92357.0
2022-01-03 15:10:00,31.04,31.05,31.0,31.05,87140.0,29.62,29.6296,29.5818,29.6296,87140.0
2022-01-03 15:15:00,31.04,31.05,30.94,30.97,147141.0,29.62,29.6296,29.5246,29.5532,147141.0
2022-01-03 15:20:00,30.97,31.0,30.96,30.97,111804.0,29.5532,29.5818,29.5437,29.5532,111804.0
2022-01-03 15:25:00,30.98,31.02,30.95,31.01,125862.0,29.5628,29.6009,29.5341,29.5914,125862.0
2022-01-03 15:30:00,31.01,31.06,30.99,31.04,202329.0,29.5914,29.6391,29.5723,29.62,202329.0
2022-01-03 15:35:00,31.05,31.05,30.98,31.01,227761.0,29.6296,29.6296,29.5628,29.5914,227761.0
2022-01-03 15:40:00,31.01,31.09,31.0,31.09,211904.0,29.5914,29.6677,29.5818,29.6677,211904.0
2022-01-03 15:45:00,31.08,31.11,31.03,31.03,248808.0,29.6582,29.6868,29.6105,29.6105,248808.0
2022-01-03 15:50:00,31.03,31.06,31.0,31.03,445809.0,29.6105,29.6391,29.5818,29.6105,445809.0
2022-01-03 15:55:00,31.02,31.07,30.99,31.06,1045931.0,29.6009,29.6486,29.5723,29.6391,1045931.0
2022-01-04 09:30:00,31.61,31.99,31.41,31.94,770664.0,30.1639,30.5266,29.9731,30.4788,770664.0
2022-01-04 09:35:00,31.95,32.4,31.75,32.37,1053217.0,30.4884,30.9178,30.2975,30.8892,1053217.0
2022-01-04 09:40:00,32.38,32.55,32.24,32.47,661516.0,30.8987,31.0609,30.7651,30.9846,661516.0
2022-01-04 09:45:00,32.48,32.68,32.44,32.65,546463.0,30.9941,31.185,30.956,31.1564,546463.0
2022-01-04 09:50:00,32.66,32.93,32.66,32.93,415851.0,31.1659,31.4235,31.1659,31.4235,415851.0
2022-01-04 09:55:00,32.92,32.96,32.79,32.81,392284.0,31.414,31.4522,31.29,31.309,392284.0
2022-01-04 10:00:00,32.81,32.91,32.63,32.91,455769.0,31.309,31.4045,31.1373,31.4045,455769.0
2022-01-04 10:05:00,32.91,32.93,32.74,32.9,347577.0,31.4045,31.4235,31.2422,31.3949,347577.0
2022-01-04 10:10:00,32.9,33.37,32.84,33.25,1203100.0,31.3949,31.8434,31.3377,31.7289,1203100.0
2022-01-04 10:15:00,33.25,33.31,33.16,33.27,399510.0,31.7289,31.7862,31.643,31.748,399510.0
2022-01-04 10:20:00,33.26,33.37,33.23,33.34,569124.0,31.7385,31.8434,31.7098,31.8148,569124.0
2022-01-04 10:25:00,33.34,33.35,33.13,33.33,549015.0,31.8148,31.8243,31.6144,31.8052,549015.0
2022-01-04 10:30:00,33.34,33.6,33.33,33.39,581368.0,31.8148,32.0629,31.8052,31.8625,581368.0
2022-01-04 10:35:00,33.38,33.56,33.29,33.36,388603.0,31.853,32.0247,31.7671,31.8339,388603.0
2022-01-04 10:40:00,33.35,33.72,33.33,33.59,678130.0,31.8243,32.1774,31.8052,32.0534,678130.0
2022-01-04 10:45:00,33.59,33.7,33.51,33.59,331418.0,32.0534,32.1583,31.977,32.0534,331418.0
2022-01-04 10:50:00,33.59,33.63,33.45,33.55,196327.0,32.0534,32.0915,31.9198,32.0152,196327.0
2022-01-04 10:55:00,33.56,33.56,33.25,33.34,263395.0,32.0247,32.0247,31.7289,31.8148,263395.0
2022-01-04 11:00:00,33.34,33.37,32.91,32.99,440590.0,31.8148,31.8434,31.4045,31.4808,440590.0
2022-01-04 11:05:00,32.98,33.28,32.98,33.27,415019.0,31.4713,31.7575,31.4713,31.748,415019.0
2022-01-04 11:10:00,33.27,33.32,33.2,33.25,177096.0,31.748,31.7957,31.6812,31.7289,177096.0
2022-01-04 11:15:00,33.24,33.33,33.19,33.28,144450.0,31.7194,31.8052,31.6717,31.7575,144450.0
2022-01-04 11:20:00,33.28,33.29,33.07,33.12,162354.0,31.7575,31.7671,31.5571,31.6049,162354.0
2022-01-04 11:25:00,33.12,33.13,33.0,33.11,210300.0,31.6049,31.6144,31.4903,31.5953,210300.0
2022-01-04 11:30:00,33.1,33.19,33.06,33.13,193665.0,31.5858,31.6717,31.5476,31.6144,193665.0
2022-01-04 11:35:00,33.13,33.23,33.04,33.23,165221.0,31.6144,31.7098,31.5285,31.7098,165221.0
2022-01-04 11:40:00,33.22,33.38,33.22,33.38,253377.0,31.7003,31.853,31.7003,31.853,253377.0
2022-01-04 11:45:00,33.37,33.47,33.33,33.47,244299.0,31.8434,31.9388,31.8052,31.9388,244299.0
2022-01-04 11:50:00,33.47,33.65,33.47,33.64,278189.0,31.9388,32.1106,31.9388,32.1011,278189.0
2022-01-04 11:55:00,33.64,33.7,33.54,33.54,427714.0,32.1011,32.1583,32.0056,32.0056,427714.0
2022-01-04 12:00:00,33.55,33.57,33.45,33.56,304842.0,32.0152,32.0343,31.9198,32.0247,304842.0
2022-01-04 12:05:00,33.56,33.56,33.41,33.46,243108.0,32.0247,32.0247,31.8816,31.9293,243108.0
2022-01-04 12:10:00,33.46,33.55,33.43,33.55,174037.0,31.9293,32.0152,31.9007,32.0152,174037.0
2022-01-04 12:15:00,33.55,33.64,33.54,33.58,145550.0,32.0152,32.1011,32.0056,32.0438,145550.0
2022-01-04 12:20:00,33.57,33.58,33.47,33.55,120887.0,32.0343,32.0438,31.9388,32.0152,120887.0
2022-01-04 12:25:00,33.55,33.64,33.53,33.62,131419.0,32.0152,32.1011,31.9961,32.082,131419.0
2022-01-04 12:30:00,33.62,33.66,33.57,33.62,131728.0,32.082,32.1202,32.0343,32.082,131728.0
2022-01-04 12:35:00,33.61,33.66,33.59,33.62,141740.0,32.0724,32.1202,32.0534,32.082,141740.0
2022-01-04 12:40:00,33.62,33.7,33.61,33.7,126275.0,32.082,32.1583,32.0724,32.1583,126275.0
2022-01-04 12:45:00,33.7,33.7,33.46,33.5,246746.0,32.1583,32.1583,31.9293,31.9675,246746.0
2022-01-04 12:50:00,33.5,33.56,33.48,33.56,171983.0,31.9675,32.0247,31.9484,32.0247,171983.0
2022-01-04 12:55:00,33.55,33.58,33.49,33.56,107797.0,32.0152,32.0438,31.9579,32.0247,107797.0
2022-01-04 13:00:00,33.55,33.55,33.41,33.47,160392.0,32.0152,32.0152,31.8816,31.9388,160392.0
2022-01-04 13:05:00,33.47,33.53,33.45,33.53,93329.0,31.9388,31.9961,31.9198,31.9961,93329.0
2022-01-04 13:10:00,33.52,33.54,33.42,33.43,124464.0,31.9866,32.0056,31.8911,31.9007,124464.0
2022-01-04 13:15:00,33.43,33.46,33.33,33.36,167408.0,31.9007,31.9293,31.8052,31.8339,167408.0
2022-01-04 13:20:00,33.37,33.42,33.33,33.37,113508.0,31.8434,31.8911,31.8052,31.8434,113508.0
2022-01-04 13:25:00,33.37,33.43,33.36,33.4,159935.0,31.8434,31.9007,31.8339,31.872,159935.0
2022-01-04 13:30:00,33.4,33.43,33.28,33.32,183176.0,31.872,31.9007,31.7575,31.7957,183176.0
2022-01-04 13:35:00,33.32,33.4,33.31,33.38,286028.0,31.7957,31.872,31.7862,31.853,286028.0
2022-01-04 13:40:00,33.37,33.42,33.25,33.29,292930.0,31.8434,31.8911,31.7289,31.7671,292930.0
2022-01-04 13:45:00,33.29,33.37,33.27,33.34,102810.0,31.7671,31.8434,31.748,31.8148,102810.0
2022-01-04 13:50:00,33.33,33.33,33.23,33.24,93612.0,31.8052,31.8052,31.7098,31.7194,93612.0
2022-01-04 13:55:00,33.25,33.27,33.2,33.2,118288.0,31.7289,31.748,31.6812,31.6812,118288.0
2022-01-04 14:00:00,33.21,33.26,33.19,33.22,135367.0,31.6907,31.7385,31.6717,31.7003,135367.0
2022-01-04 14:05:00,33.22,33.23,33.12,33.16,156225.0,31.7003,31.7098,31.6049,31.643,156225.0
2022-01-04 14:10:00,33.16,33.27,33.15,33.27,174478.0,31.643,31.748,31.6335,31.748,174478.0
2022-01-04 14:15:00,33.27,33.29,33.21,33.27,109095.0,31.748,31.7671,31.6907,31.748,109095.0
2022-01-04 14:20:00,33.27,33.28,33.23,33.26,125223.0,31.748,31.7575,31.7098,31.7385,125223.0
2022-01-04 14:25:00,33.27,33.29,33.17,33.21,139053.0,31.748,31.7671,31.6526,31.6907,139053.0
2022-01-04 14:30:00,33.2,33.27,33.19,33.27,101793.0,31.6812,31.748,31.6717,31.748,101793.0
2022-01-04 14:35:00,33.27,33.28,33.23,33.23,218408.0,31.748,31.7575,31.7098,31.7098,218408.0
2022-01-04 14:40:00,33.24,33.3,33.23,33.28,209204.0,31.7194,31.7766,31.7098,31.7575,209204.0
2022-01-04 14:45:00,33.29,33.3,33.27,33.27,102250.0,31.7671,31.7766,31.748,31.748,102250.0
2022-01-04 14:50:00,33.28,33.32,33.27,33.32,91141.0,31.7575,31.7957,31.748,31.7957,91141.0
2022-01-04 14:55:00,33.32,33.39,33.3,33.34,89835.0,31.7957,31.8625,31.7766,31.8148,89835.0
2022-01-04 15:00:00,33.34,33.39,33.31,33.39,85773.0,31.8148,31.8625,31.7862,31.8625,85773.0
2022-01-04 15:05:00,33.38,33.41,33.33,33.39,123754.0,31.853,31.8816,31.8052,31.8625,123754.0
2022-01-04 15:10:00,33.38,33.39,33.34,33.38,109967.0,31.853,31.8625,31.8148,31.853,109967.0
2022-01-04 15:15:00,33.38,33.38,33.27,33.27,173158.0,31.853,31.853,31.748,31.748,173158.0
2022-01-04 15:20:00,33.27,33.3,33.21,33.29,200620.0,31.748,31.7766,31.6907,31.7671,200620.0
2022-01-04 15:25:00,33.29,33.35,33.26,33.32,197528.0,31.7671,31.8243,31.7385,31.7957,197528.0
2022-01-04 15:30:00,33.32,33.37,33.26,33.37,183494.0,31.7957,31.8434,31.7385,31.8434,183494.0
2022-01-04 15:35:00,33.37,33.37,33.28,33.3,309807.0,31.8434,31.8434,31.7575,31.7766,309807.0
2022-01-04 15:40:00,33.3,33.34,33.27,33.3,339927.0,31.7766,31.8148,31.748,31.7766,339927.0
2022-01-04 15:45:00,33.31,33.45,33.3,33.34,396509.0,31.7862,31.9198,31.7766,31.8148,396509.0
2022-01-04 15:50:00,33.33,33.46,33.31,33.41,566047.0,31.8052,31.9293,31.7862,31.8816,566047.0
2022-01-04 15:55:00,33.41,33.41,33.33,33.39,1152243.0,31.8816,31.8816,31.8052,31.8625,1152243.0
2022-01-05 09:30:00,33.19,33.53,33.14,33.46,902660.0,31.6717,31.9961,31.6239,31.9293,902660.0
2022-01-05 09:35:00,33.44,33.52,33.17,33.34,584659.0,31.9102,31.9866,31.6526,31.8148,584659.0
2022-01-05 09:40:00,33.34,33.56,33.27,33.55,502684.0,31.8148,32.0247,31.748,32.0152,502684.0
2022-01-05 09:45:00,33.54,33.66,33.34,33.53,446014.0,32.0056,32.1202,31.8148,31.9961,446014.0
2022-01-05 09:50:00,33.53,33.74,33.52,33.59,330311.0,31.9961,32.1965,31.9866,32.0534,330311.0
2022-01-05 09:55:00,33.61,33.71,33.51,33.71,241446.0,32.0724,32.1679,31.977,32.1679,241446.0
2022-01-05 10:00:00,33.72,33.75,33.34,33.44,308840.0,32.1774,32.206,31.8148,31.9102,308840.0
2022-01-05 10:05:00,33.43,33.68,33.35,33.66,213082.0,31.9007,32.1392,31.8243,32.1202,213082.0
2022-01-05 10:10:00,33.66,33.82,33.59,33.6,481300.0,32.1202,32.2728,32.0534,32.0629,481300.0
2022-01-05 10:15:00,33.61,33.75,33.53,33.7,311840.0,32.0724,32.206,31.9961,32.1583,311840.0
2022-01-05 10:20:00,33.7,33.71,33.58,33.69,309172.0,32.1583,32.1679,32.0438,32.1488,309172.0
2022-01-05 10:25:00,33.69,33.76,33.54,33.55,159820.0,32.1488,32.2156,32.0056,32.0152,159820.0
2022-01-05 10:30:00,33.55,33.57,33.37,33.43,253783.0,32.0152,32.0343,31.8434,31.9007,253783.0
2022-01-05 10:35:00,33.43,33.45,33.2,33.21,258265.0,31.9007,31.9198,31.6812,31.6907,258265.0
2022-01-05 10:40:00,33.23,33.3,33.14,33.3,164426.0,31.7098,31.7766,31.6239,31.7766,164426.0
2022-01-05 10:45:00,33.3,33.34,33.25,33.3,138358.0,31.7766,31.8148,31.7289,31.7766,138358.0
2022-01-05 10:50:00,33.29,33.37,33.23,33.3,85594.0,31.7671,31.8434,31.7098,31.7766,85594.0
2022-01-05 10:55:00,33.3,33.35,33.2,33.23,143648.0,31.7766,31.8243,31.6812,31.7098,143648.0
2022-01-05 11:00:00,33.22,33.28,33.16,33.18,190015.0,31.7003,31.7575,31.643,31.6621,190015.0
2022-01-05 11:05:00,33.18,33.22,33.1,33.13,170067.0,31.6621,31.7003,31.5858,31.6144,170067.0
2022-01-05 11:10:00,33.13,33.27,33.11,33.26,102339.0,31.6144,31.748,31.5953,31.7385,102339.0
2022-01-05 11:15:00,33.25,33.26,33.16,33.21,73100.0,31.7289,31.7385,31.643,31.6907,73100.0
2022-01-05 11:20:00,33.22,33.32,33.2,33.24,73935.0,31.7003,31.7957,31.6812,31.7194,73935.0
2022-01-05 11:25:00,33.25,33.28,33.14,33.19,70393.0,31.7289,31.7575,31.6239,31.6717,70393.0
2022-01-05 11:30:00,33.19,33.24,33.14,33.19,71633.0,31.6717,31.7194,31.6239,31.6717,71633.0
2022-01-05 11:35:00,33.19,33.22,33.11,33.14,96360.0,31.6717,31.7003,31.5953,31.6239,96360.0
2022-01-05 11:40:00,33.13,33.15,33.08,33.09,139569.0,31.6144,31.6335,31.5667,31.5762,139569.0
2022-01-05 11:45:00,33.09,33.1,32.97,33.09,181729.0,31.5762,31.5858,31.4617,31.5762,181729.0
2022-01-05 11:50:00,33.09,33.1,33.02,33.06,67307.0,31.5762,31.5858,31.5094,31.5476,67307.0
2022-01-05 11:55:00,33.06,33.08,32.98,33.03,80735.0,31.5476,31.5667,31.4713,31.519,80735.0
2022-01-05 12:00:00,33.04,33.16,33.03,33.13,97580.0,31.5285,31.643,31.519,31.6144,97580.0
2022-01-05 12:05:00,33.13,33.19,33.1,33.19,109016.0,31.6144,31.6717,31.5858,31.6717,109016.0
2022-01-05 12:10:00,33.19,33.21,33.15,33.2,87686.0,31.6717,31.6907,31.6335,31.6812,87686.0
2022-01-05 12:15:00,33.21,33.33,33.19,33.32,154778.0,31.6907,31.8052,31.6717,31.7957,154778.0
2022-01-05 12:20:00,33.33,33.35,33.3,33.34,143262.0,31.8052,31.8243,31.7766,31.8148,143262.0
2022-01-05 12:25:00,33.33,33.39,33.32,33.37,67421.0,31.8052,31.8625,31.7957,31.8434,67421.0
2022-01-05 12:30:00,33.37,33.42,33.35,33.38,93749.0,31.8434,31.8911,31.8243,31.853,93749.0
2022-01-05 12:35:00,33.38,33.39,33.27,33.29,113474.0,31.853,31.8625,31.748,31.7671,113474.0
2022-01-05 12:40:00,33.29,33.3,33.18,33.21,163149.0,31.7671,31.7766,31.6621,31.6907,163149.0
2022-01-05 12:45:00,33.21,33.22,33.07,33.1,90959.0,31.6907,31.7003,31.5571,31.5858,90959.0
2022-01-05 12:50:00,33.11,33.16,33.07,33.16,245393.0,31.5953,31.643,31.5571,31.643,245393.0
2022-01-05 12:55:00,33.16,33.16,33.06,33.07,189698.0,31.643,31.643,31.5476,31.5571,189698.0
2022-01-05 13:00:00,33.06,33.13,33.03,33.12,255910.0,31.5476,31.6144,31.519,31.6049,255910.0
2022-01-05 13:05:00,33.12,33.12,33.01,33.02,112718.0,31.6049,31.6049,31.4999,31.5094,112718.0
2022-01-05 13:10:00,33.03,33.03,32.84,32.89,113378.0,31.519,31.519,31.3377,31.3854,113378.0
2022-01-05 13:15:00,32.89,32.91,32.85,32.9,96722.0,31.3854,31.4045,31.3472,31.3949,96722.0
2022-01-05 13:20:00,32.9,32.92,32.83,32.84,89488.0,31.3949,31.414,31.3281,31.3377,89488.0
2022-01-05 13:25:00,32.85,32.88,32.82,32.87,87687.0,31.3472,31.3758,31.3186,31.3663,87687.0
2022-01-05 13:30:00,32.87,32.91,32.83,32.88,121177.0,31.3663,31.4045,31.3281,31.3758,121177.0
2022-01-05 13:35:00,32.88,32.91,32.81,32.91,254889.0,31.3758,31.4045,31.309,31.4045,254889.0
2022-01-05 13:40:00,32.9,32.9,32.77,32.82,150170.0,31.3949,31.3949,31.2709,31.3186,150170.0
2022-01-05 13:45:00,32.82,32.86,32.79,32.83,108510.0,31.3186,31.3568,31.29,31.3281,108510.0
2022-01-05 13:50:00,32.82,32.83,32.77,32.8,91040.0,31.3186,31.3281,31.2709,31.2995,91040.0
2022-01-05 13:55:00,32.81,32.81,32.76,32.8,118597.0,31.309,31.309,31.2613,31.2995,118597.0
2022-01-05 14:00:00,32.8,32.81,32.65,32.71,204516.0,31.2995,31.309,31.1564,31.2136,204516.0
2022-01-05 14:05:00,32.72,32.77,32.64,32.7,193742.0,31.2232,31.2709,31.1468,31.2041,193742.0
2022-01-05 14:10:00,32.71,32.76,32.64,32.67,144428.0,31.2136,31.2613,31.1468,31.1754,144428.0
2022-01-05 14:15:00,32.68,32.68,32.45,32.45,406024.0,31.185,31.185,30.9655,30.9655,406024.0
2022-01-05 14:20:00,32.45,32.46,32.28,32.33,328608.0,30.9655,30.975,30.8033,30.851,328608.0
2022-01-05 14:25:00,32.33,32.45,32.26,32.38,279069.0,30.851,30.9655,30.7842,30.8987,279069.0
2022-01-05 14:30:00,32.37,32.48,32.35,32.38,256774.0,30.8892,30.9941,30.8701,30.8987,256774.0
2022-01-05 14:35:00,32.37,32.49,32.36,32.45,275915.0,30.8892,31.0037,30.8796,30.9655,275915.0
2022-01-05 14:40:00,32.45,32.46,32.24,32.27,213732.0,30.9655,30.975,30.7651,30.7937,213732.0
2022-01-05 14:45:00,32.27,32.31,32.15,32.28,243495.0,30.7937,30.8319,30.6792,30.8033,243495.0
2022-01-05 14:50:00,32.29,32.36,32.18,32.23,145951.0,30.8128,30.8796,30.7079,30.7556,145951.0
2022-01-05 14:55:00,32.23,32.31,32.21,32.26,95567.0,30.7556,30.8319,30.7365,30.7842,95567.0
2022-01-05 15:00:00,32.26,32.26,32.12,32.13,132879.0,30.7842,30.7842,30.6506,30.6601,132879.0
2022-01-05 15:05:00,32.14,32.16,31.89,32.01,442441.0,30.6697,30.6888,30.4311,30.5456,442441.0
2022-01-05 15:10:00,32.02,32.09,31.96,32.08,130051.0,30.5552,30.622,30.4979,30.6124,130051.0
2022-01-05 15:15:00,32.06,32.07,31.94,32.0,351198.0,30.5933,30.6029,30.4788,30.5361,351198.0
2022-01-05 15:20:00,31.99,32.07,31.96,32.04,328119.0,30.5266,30.6029,30.4979,30.5743,328119.0
2022-01-05 15:25:00,32.03,32.1,31.95,31.98,292368.0,30.5647,30.6315,30.4884,30.517,292368.0
2022-01-05 15:30:00,31.98,32.0,31.86,31.88,345994.0,30.517,30.5361,30.4025,30.4216,345994.0
2022-01-05 15:35:00,31.88,31.95,31.84,31.94,351301.0,30.4216,30.4884,30.3834,30.4788,351301.0
2022-01-05 15:40:00,31.94,31.98,31.85,31.89,219166.0,30.4788,30.517,30.393,30.4311,219166.0
2022-01-05 15:45:00,31.89,31.91,31.83,31.84,339697.0,30.4311,30.4502,30.3739,30.3834,339697.0
2022-01-05 15:50:00,31.84,31.9,31.81,31.86,450297.0,30.3834,30.4407,30.3548,30.4025,450297.0
2022-01-05 15:55:00,31.86,31.9,31.77,31.82,1053362.0,30.4025,30.4407,30.3166,30.3643,1053362.0
2022-01-06 09:30:00,33.23,33.28,32.79,32.94,974967.0,31.7098,31.7575,31.29,31.4331,974967.0
2022-01-06 09:35:00,32.95,33.36,32.79,33.2,463564.0,31.4426,31.8339,31.29,31.6812,463564.0
2022-01-06 09:40:00,33.2,33.48,33.17,33.45,436997.0,31.6812,31.9484,31.6526,31.9198,436997.0
2022-01-06 09:45:00,33.45,33.46,32.85,33.0,386230.0,31.9198,31.9293,31.3472,31.4903,386230.0
2022-01-06 09:50:00,32.98,33.02,32.59,32.59,344380.0,31.4713,31.5094,31.0991,31.0991,344380.0
2022-01-06 09:55:00,32.59,32.64,32.45,32.56,219929.0,31.0991,31.1468,30.9655,31.0705,219929.0
2022-01-06 10:00:00,32.55,32.8,32.49,32.5,259465.0,31.0609,31.2995,31.0037,31.0132,259465.0
2022-01-06 10:05:00,32.5,32.54,32.36,32.41,178946.0,31.0132,31.0514,30.8796,30.9273,178946.0
2022-01-06 10:10:00,32.42,32.45,32.24,32.26,146495.0,30.9369,30.9655,30.7651,30.7842,146495.0
2022-01-06 10:15:00,32.27,32.31,32.04,32.05,266117.0,30.7937,30.8319,30.5743,30.5838,266117.0
2022-01-06 10:20:00,32.05,32.3,32.02,32.29,179221.0,30.5838,30.8224,30.5552,30.8128,179221.0
2022-01-06 10:25:00,32.29,32.48,32.28,32.42,184956.0,30.8128,30.9941,30.8033,30.9369,184956.0
2022-01-06 10:30:00,32.44,32.57,32.39,32.52,126806.0,30.956,31.08,30.9083,31.0323,126806.0
2022-01-06 10:35:00,32.52,32.65,32.48,32.54,135983.0,31.0323,31.1564,30.9941,31.0514,135983.0
2022-01-06 10:40:00,32.55,32.66,32.54,32.56,302570.0,31.0609,31.1659,31.0514,31.0705,302570.0
2022-01-06 10:45:00,32.55,32.57,32.37,32.41,180022.0,31.0609,31.08,30.8892,30.9273,180022.0
2022-01-06 10:50:00,32.41,32.47,32.26,32.28,127247.0,30.9273,30.9846,30.7842,30.8033,127247.0
2022-01-06 10:55:00,32.29,32.36,32.14,32.16,152949.0,30.8128,30.8796,30.6697,30.6888,152949.0
2022-01-06 11:00:00,32.17,32.19,31.91,32.02,236798.0,30.6983,30.7174,30.4502,30.5552,236798.0
2022-01-06 11:05:00,32.02,32.34,32.01,32.27,229838.0,30.5552,30.8605,30.5456,30.7937,229838.0
2022-01-06 11:10:00,32.27,32.35,32.25,32.3,200783.0,30.7937,30.8701,30.7747,30.8224,200783.0
2022-01-06 11:15:00,32.3,32.5,32.3,32.36,378998.0,30.8224,31.0132,30.8224,30.8796,378998.0
2022-01-06 11:20:00,32.36,32.46,32.3,32.43,249842.0,30.8796,30.975,30.8224,30.9464,249842.0
2022-01-06 11:25:00,32.43,32.45,32.23,32.3,170260.0,30.9464,30.9655,30.7556,30.8224,170260.0
2022-01-06 11:30:00,32.29,32.31,32.23,32.29,127758.0,30.8128,30.8319,30.7556,30.8128,127758.0
2022-01-06 11:35:00,32.3,32.36,32.25,32.32,97220.0,30.8224,30.8796,30.7747,30.8415,97220.0
2022-01-06 11:40:00,32.32,32.4,32.31,32.35,128908.0,30.8415,30.9178,30.8319,30.8701,128908.0
2022-01-06 11:45:00,32.35,32.53,32.34,32.53,131782.0,30.8701,31.0418,30.8605,31.0418,131782.0
2022-01-06 11:50:00,32.54,32.6,32.53,32.59,136019.0,31.0514,31.1086,31.0418,31.0991,136019.0
2022-01-06 11:55:00,32.6,32.66,32.57,32.66,111291.0,31.1086,31.1659,31.08,31.1659,111291.0
2022-01-06 12:00:00,32.65,32.69,32.6,32.64,177828.0,31.1564,31.1945,31.1086,31.1468,177828.0
2022-01-06 12:05:00,32.63,32.76,32.63,32.75,152666.0,31.1373,31.2613,31.1373,31.2518,152666.0
2022-01-06 12:10:00,32.75,32.78,32.68,32.7,189534.0,31.2518,31.2804,31.185,31.2041,189534.0
2022-01-06 12:15:00,32.7,32.78,32.62,32.66,111649.0,31.2041,31.2804,31.1277,31.1659,111649.0
2022-01-06 12:20:00,32.67,32.71,32.58,32.6,97910.0,31.1754,31.2136,31.0896,31.1086,97910.0
2022-01-06 12:25:00,32.59,32.65,32.57,32.63,60697.0,31.0991,31.1564,31.08,31.1373,60697.0
2022-01-06 12:30:00,32.63,32.65,32.47,32.52,124199.0,31.1373,31.1564,30.9846,31.0323,124199.0
2022-01-06 12:35:00,32.52,32.56,32.48,32.55,99515.0,31.0323,31.0705,30.9941,31.0609,99515.0
2022-01-06 12:40:00,32.55,32.66,32.54,32.65,67675.0,31.0609,31.1659,31.0514,31.1564,67675.0
2022-01-06 12:45:00,32.65,32.66,32.53,32.57,89182.0,31.1564,31.1659,31.0418,31.08,89182.0
2022-01-06 12:50:00,32.57,32.57,32.51,32.54,59114.0,31.08,31.08,31.0228,31.0514,59114.0
2022-01-06 12:55:00,32.53,32.58,32.52,32.52,57422.0,31.0418,31.0896,31.0323,31.0323,57422.0
2022-01-06 13:00:00,32.52,32.56,32.47,32.55,86132.0,31.0323,31.0705,30.9846,31.0609,86132.0
2022-01-06 13:05:00,32.55,32.57,32.48,32.52,59067.0,31.0609,31.08,30.9941,31.0323,59067.0
2022-01-06 13:10:00,32.52,32.54,32.48,32.49,179922.0,31.0323,31.0514,30.9941,31.0037,179922.0
2022-01-06 13:15:00,32.49,32.49,32.43,32.47,106970.0,31.0037,31.0037,30.9464,30.9846,106970.0
2022-01-06 13:20:00,32.47,32.49,32.43,32.48,141334.0,30.9846,31.0037,30.9464,30.9941,141334.0
2022-01-06 13:25:00,32.47,32.47,32.4,32.42,51770.0,30.9846,30.9846,30.9178,30.9369,51770.0
2022-01-06 13:30:00,32.43,32.48,32.42,32.48,97147.0,30.9464,30.9941,30.9369,30.9941,97147.0
2022-01-06 13:35:00,32.48,32.51,32.41,32.44,76070.0,30.9941,31.0228,30.9273,30.956,76070.0
2022-01-06 13:40:00,32.44,32.52,32.41,32.5,128437.0,30.956,31.0323,30.9273,31.0132,128437.0
2022-01-06 13:45:00,32.49,32.58,32.48,32.56,85754.0,31.0037,31.0896,30.9941,31.0705,85754.0
2022-01-06 13:50:00,32.55,32.57,32.52,32.56,93445.0,31.0609,31.08,31.0323,31.0705,93445.0
2022-01-06 13:55:00,32.56,32.59,32.53,32.58,75267.0,31.0705,31.0991,31.0418,31.0896,75267.0
2022-01-06 14:00:00,32.58,32.6,32.5,32.51,130973.0,31.0896,31.1086,31.0132,31.0228,130973.0
2022-01-06 14:05:00,32.5,32.51,32.42,32.47,88571.0,31.0132,31.0228,30.9369,30.9846,88571.0
2022-01-06 14:10:00,32.47,32.52,32.45,32.46,77882.0,30.9846,31.0323,30.9655,30.975,77882.0
2022-01-06 14:15:00,32.47,32.58,32.46,32.58,76822.0,30.9846,31.0896,30.975,31.0896,76822.0
2022-01-06 14:20:00,32.57,32.59,32.53,32.55,86507.0,31.08,31.0991,31.0418,31.0609,86507.0
2022-01-06 14:25:00,32.55,32.59,32.54,32.55,49687.0,31.0609,31.0991,31.0514,31.0609,49687.0
2022-01-06 14:30:00,32.55,32.64,32.55,32.61,127215.0,31.0609,31.1468,31.0609,31.1182,127215.0
2022-01-06 14:35:00,32.61,32.68,32.61,32.67,70772.0,31.1182,31.185,31.1182,31.1754,70772.0
2022-01-06 14:40:00,32.67,32.75,32.64,32.74,96230.0,31.1754,31.2518,31.1468,31.2422,96230.0
2022-01-06 14:45:00,32.75,32.8,32.73,32.74,86904.0,31.2518,31.2995,31.2327,31.2422,86904.0
2022-01-06 14:50:00,32.74,32.82,32.73,32.82,129772.0,31.2422,31.3186,31.2327,31.3186,129772.0
2022-01-06 14:55:00,32.82,32.87,32.78,32.8,116526.0,31.3186,31.3663,31.2804,31.2995,116526.0
2022-01-06 15:00:00,32.8,32.88,32.78,32.82,123791.0,31.2995,31.3758,31.2804,31.3186,123791.0
2022-01-06 15:05:00,32.83,32.9,32.82,32.87,155505.0,31.3281,31.3949,31.3186,31.3663,155505.0
2022-01-06 15:10:00,32.86,32.9,32.8,32.82,163955.0,31.3568,31.3949,31.2995,31.3186,163955.0
2022-01-06 15:15:00,32.82,32.84,32.73,32.73,89042.0,31.3186,31.3377,31.2327,31.2327,89042.0
2022-01-06 15:20:00,32.74,32.75,32.69,32.72,93988.0,31.2422,31.2518,31.1945,31.2232,93988.0
2022-01-06 15:25:00,32.73,32.8,32.72,32.79,106254.0,31.2327,31.2995,31.2232,31.29,106254.0
2022-01-06 15:30:00,32.79,32.85,32.78,32.82,130192.0,31.29,31.3472,31.2804,31.3186,130192.0
2022-01-06 15:35:00,32.83,32.86,32.8,32.85,311917.0,31.3281,31.3568,31.2995,31.3472,311917.0
2022-01-06 15:40:00,32.86,32.9,32.84,32.89,294607.0,31.3568,31.3949,31.3377,31.3854,294607.0
2022-01-06 15:45:00,32.89,32.9,32.81,32.82,421609.0,31.3854,31.3949,31.309,31.3186,421609.0
2022-01-06 15:50:00,32.82,32.86,32.71,32.71,523238.0,31.3186,31.3568,31.2136,31.2136,523238.0
2022-01-06 15:55:00,32.72,32.78,32.66,32.77,796793.0,31.2232,31.2804,31.1659,31.2709,796793.0
2022-01-07 09:30:00,33.03,33.29,32.86,32.88,578174.0,31.519,31.7671,31.3568,31.3758,578174.0
2022-01-07 09:35:00,32.88,33.15,32.73,33.12,464788.0,31.3758,31.6335,31.2327,31.6049,464788.0
2022-01-07 09:40:00,33.14,33.18,32.82,33.01,276456.0,31.6239,31.6621,31.3186,31.4999,276456.0
2022-01-07 09:45:00,33.02,33.17,32.95,33.15,222520.0,31.5094,31.6526,31.4426,31.6335,222520.0
2022-01-07 09:50:00,33.14,33.25,32.98,33.05,200857.0,31.6239,31.7289,31.4713,31.5381,200857.0
2022-01-07 09:55:00,33.04,33.18,33.0,33.1,189331.0,31.5285,31.6621,31.4903,31.5858,189331.0
2022-01-07 10:00:00,33.1,33.12,32.9,32.95,164692.0,31.5858,31.6049,31.3949,31.4426,164692.0
2022-01-07 10:05:00,32.96,32.97,32.8,32.92,104489.0,31.4522,31.4617,31.2995,31.414,104489.0
2022-01-07 10:10:00,32.91,33.17,32.86,33.13,216023.0,31.4045,31.6526,31.3568,31.6144,216023.0
2022-01-07 10:15:00,33.14,33.14,32.96,33.0,118974.0,31.6239,31.6239,31.4522,31.4903,118974.0
2022-01-07 10:20:00,32.99,33.16,32.91,33.12,103899.0,31.4808,31.643,31.4045,31.6049,103899.0
2022-01-07 10:25:00,33.11,33.27,33.11,33.15,299100.0,31.5953,31.748,31.5953,31.6335,299100.0
2022-01-07 10:30:00,33.14,33.17,33.01,33.13,281407.0,31.6239,31.6526,31.4999,31.6144,281407.0
2022-01-07 10:35:00,33.14,33.21,33.04,33.06,124059.0,31.6239,31.6907,31.5285,31.5476,124059.0
2022-01-07 10:40:00,33.06,33.28,32.98,33.27,424308.0,31.5476,31.7575,31.4713,31.748,424308.0
2022-01-07 10:45:00,33.27,33.29,33.11,33.14,306416.0,31.748,31.7671,31.5953,31.6239,306416.0
2022-01-07 10:50:00,33.14,33.19,32.96,33.05,277210.0,31.6239,31.6717,31.4522,31.5381,277210.0
2022-01-07 10:55:00,33.04,33.21,33.04,33.13,254715.0,31.5285,31.6907,31.5285,31.6144,254715.0
2022-01-07 11:00:00,33.13,33.16,32.89,32.9,198550.0,31.6144,31.643,31.3854,31.3949,198550.0
2022-01-07 11:05:00,32.89,32.98,32.72,32.94,321720.0,31.3854,31.4713,31.2232,31.4331,321720.0
2022-01-07 11:10:00,32.94,32.95,32.69,32.75,194950.0,31.4331,31.4426,31.1945,31.2518,194950.0
2022-01-07 11:15:00,32.76,32.82,32.71,32.8,154457.0,31.2613,31.3186,31.2136,31.2995,154457.0
2022-01-07 11:20:00,32.8,33.03,32.78,33.0,148453.0,31.2995,31.519,31.2804,31.4903,148453.0
2022-01-07 11:25:00,33.01,33.14,32.97,33.12,158127.0,31.4999,31.6239,31.4617,31.6049,158127.0
2022-01-07 11:30:00,33.12,33.21,33.1,33.15,111093.0,31.6049,31.6907,31.5858,31.6335,111093.0
2022-01-07 11:35:00,33.16,33.2,33.13,33.19,182201.0,31.643,31.6812,31.6144,31.6717,182201.0
2022-01-07 11:40:00,33.19,33.2,33.1,33.15,178287.0,31.6717,31.6812,31.5858,31.6335,178287.0
2022-01-07 11:45:00,33.15,33.21,33.1,33.21,74742.0,31.6335,31.6907,31.5858,31.6907,74742.0
2022-01-07 11:50:00,33.21,33.33,33.18,33.32,170526.0,31.6907,31.8052,31.6621,31.7957,170526.0
2022-01-07 11:55:00,33.32,33.34,33.26,33.27,159893.0,31.7957,31.8148,31.7385,31.748,159893.0
2022-01-07 12:00:00,33.27,33.29,33.23,33.24,105630.0,31.748,31.7671,31.7098,31.7194,105630.0
2022-01-07 12:05:00,33.24,33.37,33.24,33.34,144260.0,31.7194,31.8434,31.7194,31.8148,144260.0
2022-01-07 12:10:00,33.35,33.43,33.35,33.37,132002.0,31.8243,31.9007,31.8243,31.8434,132002.0
2022-01-07 12:15:00,33.36,33.39,33.28,33.29,132299.0,31.8339,31.8625,31.7575,31.7671,132299.0
2022-01-07 12:20:00,33.29,33.31,33.16,33.18,120294.0,31.7671,31.7862,31.643,31.6621,120294.0
2022-01-07 12:25:00,33.18,33.27,33.15,33.25,126767.0,31.6621,31.748,31.6335,31.7289,126767.0
2022-01-07 12:30:00,33.26,33.27,33.17,33.18,48571.0,31.7385,31.748,31.6526,31.6621,48571.0
2022-01-07 12:35:00,33.19,33.24,33.17,33.23,77019.0,31.6717,31.7194,31.6526,31.7098,77019.0
2022-01-07 12:40:00,33.23,33.29,33.22,33.23,122868.0,31.7098,31.7671,31.7003,31.7098,122868.0
2022-01-07 12:45:00,33.23,33.29,33.22,33.26,64672.0,31.7098,31.7671,31.7003,31.7385,64672.0
2022-01-07 12:50:00,33.26,33.33,33.25,33.3,66797.0,31.7385,31.8052,31.7289,31.7766,66797.0
2022-01-07 12:55:00,33.31,33.31,33.27,33.28,39420.0,31.7862,31.7862,31.748,31.7575,39420.0
2022-01-07 13:00:00,33.28,33.34,33.22,33.34,82361.0,31.7575,31.8148,31.7003,31.8148,82361.0
2022-01-07 13:05:00,33.33,33.36,33.28,33.3,60412.0,31.8052,31.8339,31.7575,31.7766,60412.0
2022-01-07 13:10:00,33.3,33.3,33.22,33.23,66351.0,31.7766,31.7766,31.7003,31.7098,66351.0
2022-01-07 13:15:00,33.23,33.26,33.19,33.19,112260.0,31.7098,31.7385,31.6717,31.6717,112260.0
2022-01-07 13:20:00,33.19,33.26,33.19,33.23,61795.0,31.6717,31.7385,31.6717,31.7098,61795.0
2022-01-07 13:25:00,33.22,33.27,33.22,33.25,64776.0,31.7003,31.748,31.7003,31.7289,64776.0
2022-01-07 13:30:00,33.25,33.29,33.22,33.28,58618.0,31.7289,31.7671,31.7003,31.7575,58618.0
2022-01-07 13:35:00,33.28,33.32,33.25,33.28,82921.0,31.7575,31.7957,31.7289,31.7575,82921.0
2022-01-07 13:40:00,33.28,33.29,33.22,33.22,60993.0,31.7575,31.7671,31.7003,31.7003,60993.0
2022-01-07 13:45:00,33.22,33.26,33.16,33.23,58528.0,31.7003,31.7385,31.643,31.7098,58528.0
2022-01-07 13:50:00,33.23,33.23,33.16,33.2,80448.0,31.7098,31.7098,31.643,31.6812,80448.0
2022-01-07 13:55:00,33.2,33.24,33.18,33.23,99065.0,31.6812,31.7194,31.6621,31.7098,99065.0
2022-01-07 14:00:00,33.22,33.25,33.21,33.23,60750.0,31.7003,31.7289,31.6907,31.7098,60750.0
2022-01-07 14:05:00,33.22,33.25,33.19,33.22,67836.0,31.7003,31.7289,31.6717,31.7003,67836.0
2022-01-07 14:10:00,33.22,33.25,33.2,33.23,43001.0,31.7003,31.7289,31.6812,31.7098,43001.0
2022-01-07 14:15:00,33.23,33.25,33.21,33.23,52604.0,31.7098,31.7289,31.6907,31.7098,52604.0
2022-01-07 14:20:00,33.23,33.23,33.04,33.07,114023.0,31.7098,31.7098,31.5285,31.5571,114023.0
2022-01-07 14:25:00,33.07,33.13,33.03,33.11,115060.0,31.5571,31.6144,31.519,31.5953,115060.0
2022-01-07 14:30:00,33.11,33.13,33.05,33.09,79269.0,31.5953,31.6144,31.5381,31.5762,79269.0
2022-01-07 14:35:00,33.09,33.1,33.05,33.1,71578.0,31.5762,31.5858,31.5381,31.5858,71578.0
2022-01-07 14:40:00,33.09,33.12,33.04,33.08,100332.0,31.5762,31.6049,31.5285,31.5667,100332.0
2022-01-07 14:45:00,33.08,33.1,33.03,33.07,92927.0,31.5667,31.5858,31.519,31.5571,92927.0
2022-01-07 14:50:00,33.07,33.08,33.02,33.05,84372.0,31.5571,31.5667,31.5094,31.5381,84372.0
2022-01-07 14:55:00,33.05,33.07,33.04,33.05,60615.0,31.5381,31.5571,31.5285,31.5381,60615.0
2022-01-07 15:00:00,33.05,33.06,33.0,33.02,88948.0,31.5381,31.5476,31.4903,31.5094,88948.0
2022-01-07 15:05:00,33.02,33.1,33.02,33.1,69990.0,31.5094,31.5858,31.5094,31.5858,69990.0
2022-01-07 15:10:00,33.1,33.11,33.05,33.07,66030.0,31.5858,31.5953,31.5381,31.5571,66030.0
2022-01-07 15:15:00,33.07,33.14,33.07,33.1,133118.0,31.5571,31.6239,31.5571,31.5858,133118.0
2022-01-07 15:20:00,33.1,33.12,33.06,33.06,189932.0,31.5858,31.6049,31.5476,31.5476,189932.0
2022-01-07 15:25:00,33.07,33.14,33.04,33.14,154699.0,31.5571,31.6239,31.5285,31.6239,154699.0
2022-01-07 15:30:00,33.14,33.21,33.13,33.2,154571.0,31.6239,31.6907,31.6144,31.6812,154571.0
2022-01-07 15:35:00,33.21,33.28,33.2,33.23,215707.0,31.6907,31.7575,31.6812,31.7098,215707.0
2022-01-07 15:40:00,33.23,33.27,33.21,33.24,172860.0,31.7098,31.748,31.6907,31.7194,172860.0
2022-01-07 15:45:00,33.24,33.29,33.19,33.19,189397.0,31.7194,31.7671,31.6717,31.6717,189397.0
2022-01-07 15:50:00,33.2,33.26,33.18,33.22,328926.0,31.6812,31.7385,31.6621,31.7003,328926.0
2022-01-07 15:55:00,33.22,33.26,33.2,33.22,619471.0,31.7003,31.7385,31.6812,31.7003,619471.0
2022-01-10 09:30:00,33.09,33.32,33.02,33.1,492422.0,31.5762,31.7957,31.5094,31.5858,492422.0
2022-01-10 09:35:00,33.1,33.11,32.7,32.87,631098.0,31.5858,31.5953,31.2041,31.3663,631098.0
2022-01-10 09:40:00,32.87,32.98,32.75,32.75,296226.0,31.3663,31.4713,31.2518,31.2518,296226.0
2022-01-10 09:45:00,32.76,32.76,32.45,32.48,236622.0,31.2613,31.2613,30.9655,30.9941,236622.0
2022-01-10 09:50:00,32.49,32.51,32.36,32.38,273500.0,31.0037,31.0228,30.8796,30.8987,273500.0
2022-01-10 09:55:00,32.38,32.51,32.31,32.36,283373.0,30.8987,31.0228,30.8319,30.8796,283373.0
2022-01-10 10:00:00,32.37,32.42,32.13,32.22,299959.0,30.8892,30.9369,30.6601,30.746,299959.0
2022-01-10 10:05:00,32.21,32.63,32.21,32.6,305719.0,30.7365,31.1373,30.7365,31.1086,305719.0
2022-01-10 10:10:00,32.59,32.59,32.04,32.16,480606.0,31.0991,31.0991,30.5743,30.6888,480606.0
2022-01-10 10:15:00,32.16,32.27,32.09,32.15,185308.0,30.6888,30.7937,30.622,30.6792,185308.0
2022-01-10 10:20:00,32.16,32.37,32.15,32.31,180391.0,30.6888,30.8892,30.6792,30.8319,180391.0
2022-01-10 10:25:00,32.3,32.35,32.18,32.21,101464.0,30.8224,30.8701,30.7079,30.7365,101464.0
2022-01-10 10:30:00,32.22,32.51,32.22,32.37,122447.0,30.746,31.0228,30.746,30.8892,122447.0
2022-01-10 10:35:00,32.37,32.37,32.18,32.29,101826.0,30.8892,30.8892,30.7079,30.8128,101826.0
2022-01-10 10:40:00,32.29,32.29,32.11,32.23,106702.0,30.8128,30.8128,30.6411,30.7556,106702.0
2022-01-10 10:45:00,32.23,32.34,32.13,32.17,91879.0,30.7556,30.8605,30.6601,30.6983,91879.0
2022-01-10 10:50:00,32.17,32.32,32.14,32.3,101331.0,30.6983,30.8415,30.6697,30.8224,101331.0
2022-01-10 10:55:00,32.32,32.33,32.22,32.23,230613.0,30.8415,30.851,30.746,30.7556,230613.0
2022-01-10 11:00:00,32.23,32.23,32.03,32.16,202363.0,30.7556,30.7556,30.5647,30.6888,202363.0
2022-01-10 11:05:00,32.15,32.21,32.09,32.19,83973.0,30.6792,30.7365,30.622,30.7174,83973.0
2022-01-10 11:10:00,32.19,32.3,32.14,32.27,164730.0,30.7174,30.8224,30.6697,30.7937,164730.0
2022-01-10 11:15:00,32.26,32.33,32.16,32.31,142152.0,30.7842,30.851,30.6888,30.8319,142152.0
2022-01-10 11:20:00,32.32,32.42,32.24,32.41,248307.0,30.8415,30.9369,30.7651,30.9273,248307.0
2022-01-10 11:25:00,32.41,32.49,32.39,32.45,121213.0,30.9273,31.0037,30.9083,30.9655,121213.0
2022-01-10 11:30:00,32.45,32.47,32.22,32.23,239980.0,30.9655,30.9846,30.746,30.7556,239980.0
2022-01-10 11:35:00,32.23,32.25,32.13,32.2,109319.0,30.7556,30.7747,30.6601,30.7269,109319.0
2022-01-10 11:40:00,32.2,32.24,32.14,32.22,106825.0,30.7269,30.7651,30.6697,30.746,106825.0
2022-01-10 11:45:00,32.21,32.29,32.14,32.21,94675.0,30.7365,30.8128,30.6697,30.7365,94675.0
2022-01-10 11:50:00,32.2,32.24,32.17,32.2,85683.0,30.7269,30.7651,30.6983,30.7269,85683.0
2022-01-10 11:55:00,32.2,32.33,32.18,32.3,88947.0,30.7269,30.851,30.7079,30.8224,88947.0
2022-01-10 12:00:00,32.3,32.32,32.21,32.24,89493.0,30.8224,30.8415,30.7365,30.7651,89493.0
2022-01-10 12:05:00,32.24,32.26,32.17,32.19,98206.0,30.7651,30.7842,30.6983,30.7174,98206.0
2022-01-10 12:10:00,32.2,32.31,32.18,32.26,96564.0,30.7269,30.8319,30.7079,30.7842,96564.0
2022-01-10 12:15:00,32.26,32.29,32.18,32.19,77682.0,30.7842,30.8128,30.7079,30.7174,77682.0
2022-01-10 12:20:00,32.19,32.3,32.19,32.29,77493.0,30.7174,30.8224,30.7174,30.8128,77493.0
2022-01-10 12:25:00,32.28,32.3,32.18,32.19,94763.0,30.8033,30.8224,30.7079,30.7174,94763.0
2022-01-10 12:30:00,32.19,32.19,32.05,32.06,98665.0,30.7174,30.7174,30.5838,30.5933,98665.0
2022-01-10 12:35:00,32.06,32.07,31.96,31.96,122531.0,30.5933,30.6029,30.4979,30.4979,122531.0
2022-01-10 12:40:00,31.97,32.04,31.94,31.94,111359.0,30.5075,30.5743,30.4788,30.4788,111359.0
2022-01-10 12:45:00,31.93,32.08,31.93,32.0,99623.0,30.4693,30.6124,30.4693,30.5361,99623.0
2022-01-10 12:50:00,31.99,32.13,31.93,32.06,169272.0,30.5266,30.6601,30.4693,30.5933,169272.0
2022-01-10 12:55:00,32.06,32.12,32.02,32.09,61173.0,30.5933,30.6506,30.5552,30.622,61173.0
2022-01-10 13:00:00,32.09,32.15,32.03,32.08,93178.0,30.622,30.6792,30.5647,30.6124,93178.0
2022-01-10 13:05:00,32.09,32.19,32.08,32.19,62577.0,30.622,30.7174,30.6124,30.7174,62577.0
2022-01-10 13:10:00,32.19,32.21,32.14,32.16,77869.0,30.7174,30.7365,30.6697,30.6888,77869.0
2022-01-10 13:15:00,32.16,32.23,32.13,32.22,63454.0,30.6888,30.7556,30.6601,30.746,63454.0
2022-01-10 13:20:00,32.22,32.29,32.14,32.29,103107.0,30.746,30.8128,30.6697,30.8128,103107.0
2022-01-10 13:25:00,32.29,32.29,32.16,32.17,89327.0,30.8128,30.8128,30.6888,30.6983,89327.0
2022-01-10 13:30:00,32.17,32.25,32.17,32.21,53332.0,30.6983,30.7747,30.6983,30.7365,53332.0
2022-01-10 13:35:00,32.22,32.22,32.15,32.18,74971.0,30.746,30.746,30.6792,30.7079,74971.0
2022-01-10 13:40:00,32.18,32.29,32.17,32.27,61803.0,30.7079,30.8128,30.6983,30.7937,61803.0
2022-01-10 13:45:00,32.28,32.28,32.22,32.27,55676.0,30.8033,30.8033,30.746,30.7937,55676.0
2022-01-10 13:50:00,32.26,32.35,32.24,32.34,106790.0,30.7842,30.8701,30.7651,30.8605,106790.0
2022-01-10 13:55:00,32.34,32.37,32.25,32.33,103707.0,30.8605,30.8892,30.7747,30.851,103707.0
2022-01-10 14:00:00,32.33,32.4,32.29,32.39,94218.0,30.851,30.9178,30.8128,30.9083,94218.0
2022-01-10 14:05:00,32.4,32.47,32.38,32.45,95196.0,30.9178,30.9846,30.8987,30.9655,95196.0
2022-01-10 14:10:00,32.45,32.49,32.43,32.48,201869.0,30.9655,31.0037,30.9464,30.9941,201869.0
2022-01-10 14:15:00,32.48,32.5,32.44,32.46,179746.0,30.9941,31.0132,30.956,30.975,179746.0
2022-01-10 14:20:00,32.45,32.46,32.41,32.43,103882.0,30.9655,30.975,30.9273,30.9464,103882.0
2022-01-10 14:25:00,32.42,32.48,32.4,32.46,137036.0,30.9369,30.9941,30.9178,30.975,137036.0
2022-01-10 14:30:00,32.46,32.48,32.38,32.41,117882.0,30.975,30.9941,30.8987,30.9273,117882.0
2022-01-10 14:35:00,32.4,32.46,32.39,32.42,58142.0,30.9178,30.975,30.9083,30.9369,58142.0
2022-01-10 14:40:00,32.42,32.47,32.39,32.39,76405.0,30.9369,30.9846,30.9083,30.9083,76405.0
2022-01-10 14:45:00,32.39,32.4,32.37,32.4,78613.0,30.9083,30.9178,30.8892,30.9178,78613.0
2022-01-10 14:50:00,32.4,32.4,32.26,32.3,102766.0,30.9178,30.9178,30.7842,30.8224,102766.0
2022-01-10 14:55:00,32.3,32.38,32.28,32.38,84537.0,30.8224,30.8987,30.8033,30.8987,84537.0
2022-01-10 15:00:00,32.38,32.39,32.25,32.26,140397.0,30.8987,30.9083,30.7747,30.7842,140397.0
2022-01-10 15:05:00,32.26,32.28,32.17,32.21,183568.0,30.7842,30.8033,30.6983,30.7365,183568.0
2022-01-10 15:10:00,32.22,32.27,32.18,32.22,218370.0,30.746,30.7937,30.7079,30.746,218370.0
2022-01-10 15:15:00,32.22,32.31,32.16,32.26,301627.0,30.746,30.8319,30.6888,30.7842,301627.0
2022-01-10 15:20:00,32.26,32.27,32.2,32.21,110247.0,30.7842,30.7937,30.7269,30.7365,110247.0
2022-01-10 15:25:00,32.22,32.24,32.11,32.14,249763.0,30.746,30.7651,30.6411,30.6697,249763.0
2022-01-10 15:30:00,32.13,32.14,32.04,32.08,385523.0,30.6601,30.6697,30.5743,30.6124,385523.0
2022-01-10 15:35:00,32.09,32.1,32.01,32.03,561560.0,30.622,30.6315,30.5456,30.5647,561560.0
2022-01-10 15:40:00,32.03,32.08,31.98,32.06,357487.0,30.5647,30.6124,30.517,30.5933,357487.0
2022-01-10 15:45:00,32.05,32.24,32.04,32.19,373408.0,30.5838,30.7651,30.5743,30.7174,373408.0
2022-01-10 15:50:00,32.18,32.35,32.17,32.31,512935.0,30.7079,30.8701,30.6983,30.8319,512935.0
2022-01-10 15:55:00,32.32,32.41,32.31,32.38,725139.0,30.8415,30.9273,30.8319,30.8987,725139.0
2022-01-11 09:30:00,33.02,33.1,32.7,32.76,686348.0,31.5094,31.5858,31.2041,31.2613,686348.0
2022-01-11 09:35:00,32.75,32.95,32.67,32.95,379808.0,31.2518,31.4426,31.1754,31.4426,379808.0
2022-01-11 09:40:00,32.94,33.05,32.81,33.02,340153.0,31.4331,31.5381,31.309,31.5094,340153.0
2022-01-11 09:45:00,33.01,33.19,32.89,33.15,348586.0,31.4999,31.6717,31.3854,31.6335,348586.0
2022-01-11 09:50:00,33.14,33.37,33.08,33.19,332848.0,31.6239,31.8434,31.5667,31.6717,332848.0
2022-01-11 09:55:00,33.18,33.19,32.87,32.89,259194.0,31.6621,31.6717,31.3663,31.3854,259194.0
2022-01-11 10:00:00,32.9,33.12,32.9,33.01,201427.0,31.3949,31.6049,31.3949,31.4999,201427.0
2022-01-11 10:05:00,33.0,33.22,32.99,33.12,171925.0,31.4903,31.7003,31.4808,31.6049,171925.0
2022-01-11 10:10:00,33.12,33.41,33.1,33.37,438611.0,31.6049,31.8816,31.5858,31.8434,438611.0
2022-01-11 10:15:00,33.38,33.45,33.29,33.44,237576.0,31.853,31.9198,31.7671,31.9102,237576.0
2022-01-11 10:20:00,33.44,33.62,33.39,33.51,564127.0,31.9102,32.082,31.8625,31.977,564127.0
2022-01-11 10:25:00,33.51,33.59,33.47,33.54,203438.0,31.977,32.0534,31.9388,32.0056,203438.0
2022-01-11 10:30:00,33.54,33.61,33.39,33.4,273954.0,32.0056,32.0724,31.8625,31.872,273954.0
2022-01-11 10:35:00,33.4,33.44,33.31,33.34,199891.0,31.872,31.9102,31.7862,31.8148,199891.0
2022-01-11 10:40:00,33.35,33.4,33.24,33.29,138107.0,31.8243,31.872,31.7194,31.7671,138107.0
2022-01-11 10:45:00,33.28,33.37,33.21,33.25,104710.0,31.7575,31.8434,31.6907,31.7289,104710.0
2022-01-11 10:50:00,33.25,33.35,33.21,33.3,114463.0,31.7289,31.8243,31.6907,31.7766,114463.0
2022-01-11 10:55:00,33.31,33.32,33.11,33.14,207882.0,31.7862,31.7957,31.5953,31.6239,207882.0
2022-01-11 11:00:00,33.14,33.27,33.14,33.24,121656.0,31.6239,31.748,31.6239,31.7194,121656.0
2022-01-11 11:05:00,33.25,33.56,33.24,33.54,224731.0,31.7289,32.0247,31.7194,32.0056,224731.0
2022-01-11 11:10:00,33.55,33.67,33.51,33.65,204794.0,32.0152,32.1297,31.977,32.1106,204794.0
2022-01-11 11:15:00,33.65,33.66,33.56,33.63,102361.0,32.1106,32.1202,32.0247,32.0915,102361.0
2022-01-11 11:20:00,33.63,33.69,33.59,33.62,143060.0,32.0915,32.1488,32.0534,32.082,143060.0
2022-01-11 11:25:00,33.61,33.65,33.58,33.64,148627.0,32.0724,32.1106,32.0438,32.1011,148627.0
2022-01-11 11:30:00,33.64,33.73,33.59,33.69,214193.0,32.1011,32.187,32.0534,32.1488,214193.0
2022-01-11 11:35:00,33.7,33.84,33.68,33.81,205526.0,32.1583,32.2919,32.1392,32.2633,205526.0
2022-01-11 11:40:00,33.82,33.95,33.8,33.92,239012.0,32.2728,32.3969,32.2537,32.3683,239012.0
2022-01-11 11:45:00,33.93,33.93,33.68,33.72,177990.0,32.3778,32.3778,32.1392,32.1774,177990.0
2022-01-11 11:50:00,33.73,33.79,33.72,33.79,117413.0,32.187,32.2442,32.1774,32.2442,117413.0
2022-01-11 11:55:00,33.79,33.97,33.77,33.97,264054.0,32.2442,32.416,32.2251,32.416,264054.0
2022-01-11 12:00:00,33.97,34.08,33.95,34.06,406600.0,32.416,32.5209,32.3969,32.5019,406600.0
2022-01-11 12:05:00,34.07,34.18,34.06,34.16,194355.0,32.5114,32.6164,32.5019,32.5973,194355.0
2022-01-11 12:10:00,34.17,34.23,34.14,34.23,169538.0,32.6068,32.6641,32.5782,32.6641,169538.0
2022-01-11 12:15:00,34.22,34.24,34.15,34.16,132793.0,32.6545,32.6736,32.5877,32.5973,132793.0
2022-01-11 12:20:00,34.16,34.2,34.13,34.19,173423.0,32.5973,32.6354,32.5687,32.6259,173423.0
2022-01-11 12:25:00,34.19,34.3,34.18,34.25,399502.0,32.6259,32.7309,32.6164,32.6832,399502.0
2022-01-11 12:30:00,34.24,34.26,34.15,34.23,360187.0,32.6736,32.6927,32.5877,32.6641,360187.0
2022-01-11 12:35:00,34.23,34.37,34.2,34.32,294444.0,32.6641,32.7977,32.6354,32.75,294444.0
2022-01-11 12:40:00,34.32,34.33,34.22,34.31,136762.0,32.75,32.7595,32.6545,32.7404,136762.0
2022-01-11 12:45:00,34.31,34.39,34.3,34.37,205083.0,32.7404,32.8168,32.7309,32.7977,205083.0
2022-01-11 12:50:00,34.37,34.52,34.35,34.51,294836.0,32.7977,32.9408,32.7786,32.9313,294836.0
2022-01-11 12:55:00,34.51,34.51,34.33,34.44,253142.0,32.9313,32.9313,32.7595,32.8645,253142.0
2022-01-11 13:00:00,34.44,34.44,34.3,34.33,135740.0,32.8645,32.8645,32.7309,32.7595,135740.0
2022-01-11 13:05:00,34.33,34.33,34.18,34.26,190734.0,32.7595,32.7595,32.6164,32.6927,190734.0
2022-01-11 13:10:00,34.26,34.33,34.2,34.3,126254.0,32.6927,32.7595,32.6354,32.7309,126254.0
2022-01-11 13:15:00,34.3,34.34,34.28,34.3,98307.0,32.7309,32.769,32.7118,32.7309,98307.0
2022-01-11 13:20:00,34.3,34.43,34.3,34.42,106251.0,32.7309,32.8549,32.7309,32.8454,106251.0
2022-01-11 13:25:00,34.43,34.5,34.41,34.47,168089.0,32.8549,32.9217,32.8358,32.8931,168089.0
2022-01-11 13:30:00,34.46,34.63,34.46,34.6,263958.0,32.8836,33.0458,32.8836,33.0172,263958.0
2022-01-11 13:35:00,34.59,34.62,34.53,34.55,161330.0,33.0076,33.0362,32.9504,32.9694,161330.0
2022-01-11 13:40:00,34.56,34.66,34.56,34.58,214243.0,32.979,33.0744,32.979,32.9981,214243.0
2022-01-11 13:45:00,34.57,34.6,34.52,34.55,111064.0,32.9885,33.0172,32.9408,32.9694,111064.0
2022-01-11 13:50:00,34.55,34.62,34.54,34.6,200944.0,32.9694,33.0362,32.9599,33.0172,200944.0
2022-01-11 13:55:00,34.61,34.65,34.57,34.63,151944.0,33.0267,33.0649,32.9885,33.0458,151944.0
2022-01-11 14:00:00,34.63,34.65,34.52,34.6,121640.0,33.0458,33.0649,32.9408,33.0172,121640.0
2022-01-11 14:05:00,34.6,34.63,34.45,34.48,198375.0,33.0172,33.0458,32.874,32.9026,198375.0
2022-01-11 14:10:00,34.48,34.56,34.44,34.54,131538.0,32.9026,32.979,32.8645,32.9599,131538.0
2022-01-11 14:15:00,34.54,34.58,34.52,34.58,78406.0,32.9599,32.9981,32.9408,32.9981,78406.0
2022-01-11 14:20:00,34.58,34.6,34.46,34.47,151227.0,32.9981,33.0172,32.8836,32.8931,151227.0
2022-01-11 14:25:00,34.46,34.55,34.45,34.55,128824.0,32.8836,32.9694,32.874,32.9694,128824.0
2022-01-11 14:30:00,34.55,34.56,34.47,34.48,95980.0,32.9694,32.979,32.8931,32.9026,95980.0
2022-01-11 14:35:00,34.47,34.51,34.45,34.49,91899.0,32.8931,32.9313,32.874,32.9122,91899.0
2022-01-11 14:40:00,34.5,34.56,34.49,34.55,96913.0,32.9217,32.979,32.9122,32.9694,96913.0
2022-01-11 14:45:00,34.54,34.59,34.53,34.57,73776.0,32.9599,33.0076,32.9504,32.9885,73776.0
2022-01-11 14:50:00,34.57,34.62,34.55,34.6,168216.0,32.9885,33.0362,32.9694,33.0172,168216.0
2022-01-11 14:55:00,34.59,34.69,34.59,34.67,183257.0,33.0076,33.103,33.0076,33.0839,183257.0
2022-01-11 15:00:00,34.67,34.77,34.67,34.77,151212.0,33.0839,33.1794,33.0839,33.1794,151212.0
2022-01-11 15:05:00,34.76,34.83,34.75,34.76,280539.0,33.1698,33.2366,33.1603,33.1698,280539.0
2022-01-11 15:10:00,34.77,34.77,34.72,34.74,185855.0,33.1794,33.1794,33.1317,33.1507,185855.0
2022-01-11 15:15:00,34.75,34.83,34.73,34.73,215819.0,33.1603,33.2366,33.1412,33.1412,215819.0
2022-01-11 15:20:00,34.73,34.82,34.73,34.8,125913.0,33.1412,33.2271,33.1412,33.208,125913.0
2022-01-11 15:25:00,34.8,34.86,34.77,34.83,200351.0,33.208,33.2653,33.1794,33.2366,200351.0
2022-01-11 15:30:00,34.83,34.85,34.73,34.73,206368.0,33.2366,33.2557,33.1412,33.1412,206368.0
2022-01-11 15:35:00,34.73,34.74,34.6,34.64,264076.0,33.1412,33.1507,33.0172,33.0553,264076.0
2022-01-11 15:40:00,34.63,34.67,34.58,34.66,323322.0,33.0458,33.0839,32.9981,33.0744,323322.0
2022-01-11 15:45:00,34.66,34.72,34.61,34.64,301019.0,33.0744,33.1317,33.0267,33.0553,301019.0
2022-01-11 15:50:00,34.65,34.66,34.57,34.62,409786.0,33.0649,33.0744,32.9885,33.0362,409786.0
2022-01-11 15:55:00,34.61,34.71,34.61,34.71,791939.0,33.0267,33.1221,33.0267,33.1221,791939.0
2022-01-12 09:30:00,34.92,35.2,34.82,34.87,930405.0,33.3225,33.5897,33.2271,33.2748,930405.0
2022-01-12 09:35:00,34.87,35.28,34.7,35.27,578853.0,33.2748,33.666,33.1126,33.6565,578853.0
2022-01-12 09:40:00,35.26,35.42,35.24,35.38,280368.0,33.647,33.7996,33.6279,33.7615,280368.0
2022-01-12 09:45:00,35.39,35.4,34.96,35.14,362728.0,33.771,33.7806,33.3607,33.5324,362728.0
2022-01-12 09:50:00,35.15,35.17,35.02,35.05,178348.0,33.542,33.5611,33.4179,33.4466,178348.0
2022-01-12 09:55:00,35.05,35.18,34.99,34.99,199404.0,33.4466,33.5706,33.3893,33.3893,199404.0
2022-01-12 10:00:00,35.0,35.06,34.84,35.03,218371.0,33.3989,33.4561,33.2462,33.4275,218371.0
2022-01-12 10:05:00,35.04,35.11,34.85,35.11,135423.0,33.437,33.5038,33.2557,33.5038,135423.0
2022-01-12 10:10:00,35.11,35.28,35.08,35.1,304818.0,33.5038,33.666,33.4752,33.4943,304818.0
2022-01-12 10:15:00,35.11,35.15,34.78,34.79,244899.0,33.5038,33.542,33.1889,33.1985,244899.0
2022-01-12 10:20:00,34.8,34.99,34.78,34.9,159798.0,33.208,33.3893,33.1889,33.3034,159798.0
2022-01-12 10:25:00,34.9,34.9,34.66,34.7,220139.0,33.3034,33.3034,33.0744,33.1126,220139.0
2022-01-12 10:30:00,34.71,34.87,34.7,34.82,179545.0,33.1221,33.2748,33.1126,33.2271,179545.0
2022-01-12 10:35:00,34.82,34.92,34.63,34.65,212544.0,33.2271,33.3225,33.0458,33.0649,212544.0
2022-01-12 10:40:00,34.64,34.68,34.44,34.56,350463.0,33.0553,33.0935,32.8645,32.979,350463.0
2022-01-12 10:45:00,34.57,34.64,34.53,34.56,196458.0,32.9885,33.0553,32.9504,32.979,196458.0
2022-01-12 10:50:00,34.56,34.57,34.45,34.48,157448.0,32.979,32.9885,32.874,32.9026,157448.0
2022-01-12 10:55:00,34.46,34.51,34.37,34.51,340824.0,32.8836,32.9313,32.7977,32.9313,340824.0
2022-01-12 11:00:00,34.51,34.56,34.46,34.49,159951.0,32.9313,32.979,32.8836,32.9122,159951.0
2022-01-12 11:05:00,34.5,34.5,34.22,34.27,190888.0,32.9217,32.9217,32.6545,32.7022,190888.0
2022-01-12 11:10:00,34.27,34.32,34.21,34.23,170345.0,32.7022,32.75,32.645,32.6641,170345.0
2022-01-12 11:15:00,34.22,34.3,34.12,34.26,211012.0,32.6545,32.7309,32.5591,32.6927,211012.0
2022-01-12 11:20:00,34.26,34.33,34.22,34.32,136022.0,32.6927,32.7595,32.6545,32.75,136022.0
2022-01-12 11:25:00,34.31,34.5,34.29,34.5,125781.0,32.7404,32.9217,32.7213,32.9217,125781.0
2022-01-12 11:30:00,34.49,34.58,34.46,34.56,105563.0,32.9122,32.9981,32.8836,32.979,105563.0
2022-01-12 11:35:00,34.57,34.67,34.53,34.64,160850.0,32.9885,33.0839,32.9504,33.0553,160850.0
2022-01-12 11:40:00,34.64,34.77,34.63,34.71,225647.0,33.0553,33.1794,33.0458,33.1221,225647.0
2022-01-12 11:45:00,34.71,34.81,34.68,34.75,148971.0,33.1221,33.2175,33.0935,33.1603,148971.0
2022-01-12 11:50:00,34.75,34.82,34.73,34.77,98705.0,33.1603,33.2271,33.1412,33.1794,98705.0
2022-01-12 11:55:00,34.77,34.79,34.64,34.71,74149.0,33.1794,33.1985,33.0553,33.1221,74149.0
2022-01-12 12:00:00,34.71,34.81,34.68,34.8,92375.0,33.1221,33.2175,33.0935,33.208,92375.0
2022-01-12 12:05:00,34.8,34.8,34.64,34.72,111035.0,33.208,33.208,33.0553,33.1317,111035.0
2022-01-12 12:10:00,34.73,34.77,34.65,34.65,105925.0,33.1412,33.1794,33.0649,33.0649,105925.0
2022-01-12 12:15:00,34.66,34.7,34.62,34.62,80210.0,33.0744,33.1126,33.0362,33.0362,80210.0
2022-01-12 12:20:00,34.62,34.68,34.58,34.68,74055.0,33.0362,33.0935,32.9981,33.0935,74055.0
2022-01-12 12:25:00,34.68,34.69,34.57,34.58,62325.0,33.0935,33.103,32.9885,32.9981,62325.0
2022-01-12 12:30:00,34.59,34.6,34.49,34.54,152807.0,33.0076,33.0172,32.9122,32.9599,152807.0
2022-01-12 12:35:00,34.53,34.56,34.48,34.52,87787.0,32.9504,32.979,32.9026,32.9408,87787.0
2022-01-12 12:40:00,34.51,34.6,34.5,34.58,66800.0,32.9313,33.0172,32.9217,32.9981,66800.0
2022-01-12 12:45:00,34.59,34.61,34.53,34.61,33955.0,33.0076,33.0267,32.9504,33.0267,33955.0
2022-01-12 12:50:00,34.61,34.66,34.61,34.65,52387.0,33.0267,33.0744,33.0267,33.0649,52387.0
2022-01-12 12:55:00,34.65,34.67,34.57,34.59,66308.0,33.0649,33.0839,32.9885,33.0076,66308.0
2022-01-12 13:00:00,34.59,34.61,34.55,34.58,40983.0,33.0076,33.0267,32.9694,32.9981,40983.0
2022-01-12 13:05:00,34.59,34.73,34.57,34.73,181192.0,33.0076,33.1412,32.9885,33.1412,181192.0
2022-01-12 13:10:00,34.73,34.79,34.7,34.77,197080.0,33.1412,33.1985,33.1126,33.1794,197080.0
2022-01-12 13:15:00,34.78,34.8,34.74,34.78,67638.0,33.1889,33.208,33.1507,33.1889,67638.0
2022-01-12 13:20:00,34.78,34.85,34.78,34.84,152738.0,33.1889,33.2557,33.1889,33.2462,152738.0
2022-01-12 13:25:00,34.85,34.87,34.8,34.84,91132.0,33.2557,33.2748,33.208,33.2462,91132.0
2022-01-12 13:30:00,34.84,34.9,34.8,34.89,96944.0,33.2462,33.3034,33.208,33.2939,96944.0
2022-01-12 13:35:00,34.88,34.88,34.77,34.77,115263.0,33.2843,33.2843,33.1794,33.1794,115263.0
2022-01-12 13:40:00,34.78,34.81,34.72,34.74,79741.0,33.1889,33.2175,33.1317,33.1507,79741.0
2022-01-12 13:45:00,34.74,34.77,34.72,34.74,114012.0,33.1507,33.1794,33.1317,33.1507,114012.0
2022-01-12 13:50:00,34.73,34.75,34.59,34.62,107561.0,33.1412,33.1603,33.0076,33.0362,107561.0
2022-01-12 13:55:00,34.61,34.68,34.58,34.67,61739.0,33.0267,33.0935,32.9981,33.0839,61739.0
2022-01-12 14:00:00,34.66,34.73,34.66,34.72,89701.0,33.0744,33.1412,33.0744,33.1317,89701.0
2022-01-12 14:05:00,34.71,34.75,34.66,34.69,60418.0,33.1221,33.1603,33.0744,33.103,60418.0
2022-01-12 14:10:00,34.68,34.79,34.68,34.77,86485.0,33.0935,33.1985,33.0935,33.1794,86485.0
2022-01-12 14:15:00,34.77,34.78,34.71,34.71,63295.0,33.1794,33.1889,33.1221,33.1221,63295.0
2022-01-12 14:20:00,34.7,34.73,34.69,34.72,47715.0,33.1126,33.1412,33.103,33.1317,47715.0
2022-01-12 14:25:00,34.72,34.74,34.63,34.66,99319.0,33.1317,33.1507,33.0458,33.0744,99319.0
2022-01-12 14:30:00,34.65,34.68,34.57,34.58,123717.0,33.0649,33.0935,32.9885,32.9981,123717.0
2022-01-12 14:35:00,34.58,34.68,34.57,34.66,62130.0,32.9981,33.0935,32.9885,33.0744,62130.0
2022-01-12 14:40:00,34.66,34.67,34.59,34.61,58119.0,33.0744,33.0839,33.0076,33.0267,58119.0
2022-01-12 14:45:00,34.61,34.69,34.6,34.67,34242.0,33.0267,33.103,33.0172,33.0839,34242.0
2022-01-12 14:50:00,34.68,34.73,34.67,34.69,45738.0,33.0935,33.1412,33.0839,33.103,45738.0
2022-01-12 14:55:00,34.69,34.72,34.67,34.69,42708.0,33.103,33.1317,33.0839,33.103,42708.0
2022-01-12 15:00:00,34.69,34.71,34.6,34.7,75841.0,33.103,33.1221,33.0172,33.1126,75841.0
2022-01-12 15:05:00,34.69,34.7,34.62,34.63,67968.0,33.103,33.1126,33.0362,33.0458,67968.0
2022-01-12 15:10:00,34.63,34.69,34.62,34.66,63692.0,33.0458,33.103,33.0362,33.0744,63692.0
2022-01-12 15:15:00,34.67,34.73,34.67,34.69,80573.0,33.0839,33.1412,33.0839,33.103,80573.0
2022-01-12 15:20:00,34.69,34.73,34.65,34.66,108336.0,33.103,33.1412,33.0649,33.0744,108336.0
2022-01-12 15:25:00,34.66,34.66,34.6,34.65,79340.0,33.0744,33.0744,33.0172,33.0649,79340.0
2022-01-12 15:30:00,34.64,34.72,34.63,34.68,73460.0,33.0553,33.1317,33.0458,33.0935,73460.0
2022-01-12 15:35:00,34.68,34.71,34.65,34.66,115958.0,33.0935,33.1221,33.0649,33.0744,115958.0
2022-01-12 15:40:00,34.67,34.73,34.63,34.73,220125.0,33.0839,33.1412,33.0458,33.1412,220125.0
2022-01-12 15:45:00,34.73,34.76,34.61,34.63,244033.0,33.1412,33.1698,33.0267,33.0458,244033.0
2022-01-12 15:50:00,34.63,34.75,34.63,34.72,266106.0,33.0458,33.1603,33.0458,33.1317,266106.0
2022-01-12 15:55:00,34.73,34.77,34.7,34.77,551930.0,33.1412,33.1794,33.1126,33.1794,551930.0
2022-01-13 09:30:00,34.74,34.88,34.63,34.68,309778.0,33.1507,33.2843,33.0458,33.0935,309778.0
2022-01-13 09:35:00,34.7,34.84,34.68,34.77,294856.0,33.1126,33.2462,33.0935,33.1794,294856.0
2022-01-13 09:40:00,34.79,34.93,34.71,34.84,185782.0,33.1985,33.3321,33.1221,33.2462,185782.0
2022-01-13 09:45:00,34.84,35.04,34.72,35.04,359249.0,33.2462,33.437,33.1317,33.437,359249.0
2022-01-13 09:50:00,35.04,35.16,35.02,35.14,384291.0,33.437,33.5515,33.4179,33.5324,384291.0
2022-01-13 09:55:00,35.14,35.17,35.06,35.12,215304.0,33.5324,33.5611,33.4561,33.5134,215304.0
2022-01-13 10:00:00,35.11,35.24,35.07,35.09,248290.0,33.5038,33.6279,33.4656,33.4847,248290.0
2022-01-13 10:05:00,35.08,35.13,35.04,35.1,159979.0,33.4752,33.5229,33.437,33.4943,159979.0
2022-01-13 10:10:00,35.09,35.23,35.04,35.09,173258.0,33.4847,33.6183,33.437,33.4847,173258.0
2022-01-13 10:15:00,35.09,35.09,34.86,34.94,271582.0,33.4847,33.4847,33.2653,33.3416,271582.0
2022-01-13 10:20:00,34.95,34.98,34.86,34.87,128242.0,33.3511,33.3798,33.2653,33.2748,128242.0
2022-01-13 10:25:00,34.88,34.91,34.77,34.79,106287.0,33.2843,33.313,33.1794,33.1985,106287.0
2022-01-13 10:30:00,34.78,34.79,34.53,34.62,218466.0,33.1889,33.1985,32.9504,33.0362,218466.0
2022-01-13 10:35:00,34.63,34.66,34.41,34.43,174572.0,33.0458,33.0744,32.8358,32.8549,174572.0
2022-01-13 10:40:00,34.43,34.51,34.41,34.41,239459.0,32.8549,32.9313,32.8358,32.8358,239459.0
2022-01-13 10:45:00,34.41,34.52,34.36,34.46,240279.0,32.8358,32.9408,32.7881,32.8836,240279.0
2022-01-13 10:50:00,34.45,34.46,34.27,34.31,314058.0,32.874,32.8836,32.7022,32.7404,314058.0
2022-01-13 10:55:00,34.32,34.37,34.25,34.32,214607.0,32.75,32.7977,32.6832,32.75,214607.0
2022-01-13 11:00:00,34.32,34.44,34.3,34.35,125766.0,32.75,32.8645,32.7309,32.7786,125766.0
2022-01-13 11:05:00,34.33,34.47,34.31,34.43,116350.0,32.7595,32.8931,32.7404,32.8549,116350.0
2022-01-13 11:10:00,34.43,34.52,34.35,34.5,119721.0,32.8549,32.9408,32.7786,32.9217,119721.0
2022-01-13 11:15:00,34.49,34.55,34.45,34.48,77061.0,32.9122,32.9694,32.874,32.9026,77061.0
2022-01-13 11:20:00,34.47,34.69,34.47,34.66,88524.0,32.8931,33.103,32.8931,33.0744,88524.0
2022-01-13 11:25:00,34.66,34.73,34.65,34.71,72598.0,33.0744,33.1412,33.0649,33.1221,72598.0
2022-01-13 11:30:00,34.72,34.74,34.62,34.64,70528.0,33.1317,33.1507,33.0362,33.0553,70528.0
2022-01-13 11:35:00,34.65,34.74,34.63,34.73,38444.0,33.0649,33.1507,33.0458,33.1412,38444.0
2022-01-13 11:40:00,34.72,34.8,34.7,34.78,64218.0,33.1317,33.208,33.1126,33.1889,64218.0
2022-01-13 11:45:00,34.77,34.79,34.73,34.76,46175.0,33.1794,33.1985,33.1412,33.1698,46175.0
2022-01-13 11:50:00,34.76,34.83,34.74,34.78,110855.0,33.1698,33.2366,33.1507,33.1889,110855.0
2022-01-13 11:55:00,34.77,34.77,34.68,34.73,99893.0,33.1794,33.1794,33.0935,33.1412,99893.0
2022-01-13 12:00:00,34.72,34.72,34.6,34.6,79287.0,33.1317,33.1317,33.0172,33.0172,79287.0
2022-01-13 12:05:00,34.6,34.64,34.57,34.59,80815.0,33.0172,33.0553,32.9885,33.0076,80815.0
2022-01-13 12:10:00,34.59,34.61,34.44,34.45,97951.0,33.0076,33.0267,32.8645,32.874,97951.0
2022-01-13 12:15:00,34.45,34.46,34.3,34.34,157410.0,32.874,32.8836,32.7309,32.769,157410.0
2022-01-13 12:20:00,34.34,34.34,34.14,34.29,136303.0,32.769,32.769,32.5782,32.7213,136303.0
2022-01-13 12:25:00,34.28,34.43,34.28,34.36,108862.0,32.7118,32.8549,32.7118,32.7881,108862.0
2022-01-13 12:30:00,34.36,34.41,34.24,34.39,145130.0,32.7881,32.8358,32.6736,32.8168,145130.0
2022-01-13 12:35:00,34.38,34.45,34.37,34.44,195328.0,32.8072,32.874,32.7977,32.8645,195328.0
2022-01-13 12:40:00,34.45,34.45,34.26,34.29,147141.0,32.874,32.874,32.6927,32.7213,147141.0
2022-01-13 12:45:00,34.28,34.33,34.19,34.27,72745.0,32.7118,32.7595,32.6259,32.7022,72745.0
2022-01-13 12:50:00,34.27,34.33,34.26,34.32,72979.0,32.7022,32.7595,32.6927,32.75,72979.0
2022-01-13 12:55:00,34.32,34.5,34.3,34.5,84778.0,32.75,32.9217,32.7309,32.9217,84778.0
2022-01-13 13:00:00,34.51,34.54,34.41,34.45,115706.0,32.9313,32.9599,32.8358,32.874,115706.0
2022-01-13 13:05:00,34.44,34.54,34.43,34.54,49736.0,32.8645,32.9599,32.8549,32.9599,49736.0
2022-01-13 13:10:00,34.53,34.55,34.45,34.49,67457.0,32.9504,32.9694,32.874,32.9122,67457.0
2022-01-13 13:15:00,34.48,34.53,34.45,34.51,53770.0,32.9026,32.9504,32.874,32.9313,53770.0
2022-01-13 13:20:00,34.5,34.59,34.44,34.58,376006.0,32.9217,33.0076,32.8645,32.9981,376006.0
2022-01-13 13:25:00,34.58,34.58,34.52,34.57,73176.0,32.9981,32.9981,32.9408,32.9885,73176.0
2022-01-13 13:30:00,34.56,34.6,34.54,34.59,44294.0,32.979,33.0172,32.9599,33.0076,44294.0
2022-01-13 13:35:00,34.59,34.64,34.54,34.62,43864.0,33.0076,33.0553,32.9599,33.0362,43864.0
2022-01-13 13:40:00,34.63,34.67,34.6,34.65,70818.0,33.0458,33.0839,33.0172,33.0649,70818.0
2022-01-13 13:45:00,34.66,34.68,34.63,34.65,45670.0,33.0744,33.0935,33.0458,33.0649,45670.0
2022-01-13 13:50:00,34.64,34.67,34.62,34.66,28645.0,33.0553,33.0839,33.0362,33.0744,28645.0
2022-01-13 13:55:00,34.66,34.71,34.65,34.7,54206.0,33.0744,33.1221,33.0649,33.1126,54206.0
2022-01-13 14:00:00,34.7,34.73,34.66,34.72,90953.0,33.1126,33.1412,33.0744,33.1317,90953.0
2022-01-13 14:05:00,34.72,34.73,34.64,34.66,51849.0,33.1317,33.1412,33.0553,33.0744,51849.0
2022-01-13 14:10:00,34.66,34.7,34.64,34.66,61115.0,33.0744,33.1126,33.0553,33.0744,61115.0
2022-01-13 14:15:00,34.65,34.67,34.57,34.63,101567.0,33.0649,33.0839,32.9885,33.0458,101567.0
2022-01-13 14:20:00,34.63,34.68,34.61,34.67,61305.0,33.0458,33.0935,33.0267,33.0839,61305.0
2022-01-13 14:25:00,34.66,34.69,34.62,34.63,55577.0,33.0744,33.103,33.0362,33.0458,55577.0
2022-01-13 14:30:00,34.62,34.64,34.56,34.62,108909.0,33.0362,33.0553,32.979,33.0362,108909.0
2022-01-13 14:35:00,34.62,34.64,34.52,34.52,166059.0,33.0362,33.0553,32.9408,32.9408,166059.0
2022-01-13 14:40:00,34.52,34.53,34.42,34.44,110705.0,32.9408,32.9504,32.8454,32.8645,110705.0
2022-01-13 14:45:00,34.44,34.45,34.35,34.36,77087.0,32.8645,32.874,32.7786,32.7881,77087.0
2022-01-13 14:50:00,34.37,34.47,34.32,34.47,200872.0,32.7977,32.8931,32.75,32.8931,200872.0
2022-01-13 14:55:00,34.48,34.56,34.47,34.55,51368.0,32.9026,32.979,32.8931,32.9694,51368.0
2022-01-13 15:00:00,34.55,34.56,34.44,34.46,79002.0,32.9694,32.979,32.8645,32.8836,79002.0
2022-01-13 15:05:00,34.47,34.5,34.44,34.44,33036.0,32.8931,32.9217,32.8645,32.8645,33036.0
2022-01-13 15:10:00,34.43,34.45,34.3,34.31,120512.0,32.8549,32.874,32.7309,32.7404,120512.0
2022-01-13 15:15:00,34.32,34.33,34.24,34.29,198316.0,32.75,32.7595,32.6736,32.7213,198316.0
2022-01-13 15:20:00,34.29,34.31,34.18,34.22,116345.0,32.7213,32.7404,32.6164,32.6545,116345.0
2022-01-13 15:25:00,34.22,34.24,34.16,34.19,128780.0,32.6545,32.6736,32.5973,32.6259,128780.0
2022-01-13 15:30:00,34.18,34.22,34.14,34.21,172177.0,32.6164,32.6545,32.5782,32.645,172177.0
2022-01-13 15:35:00,34.22,34.22,34.1,34.13,157926.0,32.6545,32.6545,32.54,32.5687,157926.0
2022-01-13 15:40:00,34.13,34.25,34.13,34.2,279153.0,32.5687,32.6832,32.5687,32.6354,279153.0
2022-01-13 15:45:00,34.21,34.22,34.14,34.16,223552.0,32.645,32.6545,32.5782,32.5973,223552.0
2022-01-13 15:50:00,34.16,34.17,34.02,34.15,340341.0,32.5973,32.6068,32.4637,32.5877,340341.0
2022-01-13 15:55:00,34.14,34.19,34.06,34.16,569046.0,32.5782,32.6259,32.5019,32.5973,569046.0
2022-01-14 09:30:00,34.27,34.67,34.14,34.53,515416.0,32.7022,33.0839,32.5782,32.9504,515416.0
2022-01-14 09:35:00,34.54,34.95,34.54,34.92,395772.0,32.9599,33.3511,32.9599,33.3225,395772.0
2022-01-14 09:40:00,34.94,35.08,34.86,35.0,390986.0,33.3416,33.4752,33.2653,33.3989,390986.0
2022-01-14 09:45:00,35.0,35.15,34.93,35.04,244496.0,33.3989,33.542,33.3321,33.437,244496.0
2022-01-14 09:50:00,35.03,35.12,34.92,34.97,187551.0,33.4275,33.5134,33.3225,33.3702,187551.0
2022-01-14 09:55:00,34.98,35.18,34.97,35.07,180763.0,33.3798,33.5706,33.3702,33.4656,180763.0
2022-01-14 10:00:00,35.08,35.11,34.95,35.06,135035.0,33.4752,33.5038,33.3511,33.4561,135035.0
2022-01-14 10:05:00,35.05,35.18,35.0,35.07,152469.0,33.4466,33.5706,33.3989,33.4656,152469.0
2022-01-14 10:10:00,35.07,35.22,35.05,35.16,157381.0,33.4656,33.6088,33.4466,33.5515,157381.0
2022-01-14 10:15:00,35.16,35.37,35.16,35.36,258524.0,33.5515,33.7519,33.5515,33.7424,258524.0
2022-01-14 10:20:00,35.37,35.4,35.11,35.14,223688.0,33.7519,33.7806,33.5038,33.5324,223688.0
2022-01-14 10:25:00,35.14,35.19,35.07,35.08,178548.0,33.5324,33.5802,33.4656,33.4752,178548.0
2022-01-14 10:30:00,35.08,35.09,34.89,35.0,187218.0,33.4752,33.4847,33.2939,33.3989,187218.0
2022-01-14 10:35:00,34.99,35.01,34.74,34.87,224337.0,33.3893,33.4084,33.1507,33.2748,224337.0
2022-01-14 10:40:00,34.87,34.88,34.73,34.79,111652.0,33.2748,33.2843,33.1412,33.1985,111652.0
2022-01-14 10:45:00,34.8,34.87,34.77,34.83,120363.0,33.208,33.2748,33.1794,33.2366,120363.0
2022-01-14 10:50:00,34.83,34.85,34.7,34.76,101554.0,33.2366,33.2557,33.1126,33.1698,101554.0
2022-01-14 10:55:00,34.75,34.79,34.67,34.74,147237.0,33.1603,33.1985,33.0839,33.1507,147237.0
2022-01-14 11:00:00,34.75,34.93,34.7,34.75,337997.0,33.1603,33.3321,33.1126,33.1603,337997.0
2022-01-14 11:05:00,34.75,34.81,34.71,34.77,148446.0,33.1603,33.2175,33.1221,33.1794,148446.0
2022-01-14 11:10:00,34.77,34.94,34.77,34.91,206013.0,33.1794,33.3416,33.1794,33.313,206013.0
2022-01-14 11:15:00,34.91,34.99,34.79,34.87,328911.0,33.313,33.3893,33.1985,33.2748,328911.0
2022-01-14 11:20:00,34.87,34.88,34.75,34.84,117065.0,33.2748,33.2843,33.1603,33.2462,117065.0
2022-01-14 11:25:00,34.84,34.93,34.83,34.84,111616.0,33.2462,33.3321,33.2366,33.2462,111616.0
2022-01-14 11:30:00,34.85,34.94,34.74,34.8,91039.0,33.2557,33.3416,33.1507,33.208,91039.0
2022-01-14 11:35:00,34.81,34.84,34.74,34.8,52237.0,33.2175,33.2462,33.1507,33.208,52237.0
2022-01-14 11:40:00,34.8,34.86,34.73,34.8,95579.0,33.208,33.2653,33.1412,33.208,95579.0
2022-01-14 11:45:00,34.8,34.89,34.74,34.77,93044.0,33.208,33.2939,33.1507,33.1794,93044.0
2022-01-14 11:50:00,34.77,34.79,34.7,34.76,100244.0,33.1794,33.1985,33.1126,33.1698,100244.0
2022-01-14 11:55:00,34.76,34.77,34.65,34.66,93236.0,33.1698,33.1794,33.0649,33.0744,93236.0
2022-01-14 12:00:00,34.66,34.66,34.56,34.57,101827.0,33.0744,33.0744,32.979,32.9885,101827.0
2022-01-14 12:05:00,34.58,34.62,34.53,34.58,227094.0,32.9981,33.0362,32.9504,32.9981,227094.0
2022-01-14 12:10:00,34.58,34.64,34.53,34.58,122194.0,32.9981,33.0553,32.9504,32.9981,122194.0
2022-01-14 12:15:00,34.57,34.6,34.53,34.54,71045.0,32.9885,33.0172,32.9504,32.9599,71045.0
2022-01-14 12:20:00,34.54,34.56,34.44,34.47,141257.0,32.9599,32.979,32.8645,32.8931,141257.0
2022-01-14 12:25:00,34.46,34.55,34.44,34.48,187305.0,32.8836,32.9694,32.8645,32.9026,187305.0
2022-01-14 12:30:00,34.48,34.53,34.44,34.48,62171.0,32.9026,32.9504,32.8645,32.9026,62171.0
2022-01-14 12:35:00,34.48,34.57,34.48,34.51,146888.0,32.9026,32.9885,32.9026,32.9313,146888.0
2022-01-14 12:40:00,34.5,34.51,34.42,34.44,101526.0,32.9217,32.9313,32.8454,32.8645,101526.0
2022-01-14 12:45:00,34.45,34.45,34.33,34.39,182046.0,32.874,32.874,32.7595,32.8168,182046.0
2022-01-14 12:50:00,34.39,34.49,34.38,34.48,150031.0,32.8168,32.9122,32.8072,32.9026,150031.0
2022-01-14 12:55:00,34.48,34.53,34.43,34.52,112648.0,32.9026,32.9504,32.8549,32.9408,112648.0
2022-01-14 13:00:00,34.52,34.58,34.51,34.52,92408.0,32.9408,32.9981,32.9313,32.9408,92408.0
2022-01-14 13:05:00,34.53,34.55,34.47,34.48,86412.0,32.9504,32.9694,32.8931,32.9026,86412.0
2022-01-14 13:10:00,34.48,34.51,34.39,34.5,95783.0,32.9026,32.9313,32.8168,32.9217,95783.0
2022-01-14 13:15:00,34.5,34.53,34.47,34.5,60547.0,32.9217,32.9504,32.8931,32.9217,60547.0
2022-01-14 13:20:00,34.5,34.55,34.46,34.47,45801.0,32.9217,32.9694,32.8836,32.8931,45801.0
2022-01-14 13:25:00,34.47,34.55,34.47,34.55,42211.0,32.8931,32.9694,32.8931,32.9694,42211.0
2022-01-14 13:30:00,34.53,34.59,34.52,34.54,54513.0,32.9504,33.0076,32.9408,32.9599,54513.0
2022-01-14 13:35:00,34.55,34.64,34.54,34.64,101283.0,32.9694,33.0553,32.9599,33.0553,101283.0
2022-01-14 13:40:00,34.63,34.76,34.63,34.76,107123.0,33.0458,33.1698,33.0458,33.1698,107123.0
2022-01-14 13:45:00,34.75,34.77,34.71,34.75,70128.0,33.1603,33.1794,33.1221,33.1603,70128.0
2022-01-14 13:50:00,34.74,34.78,34.72,34.76,48576.0,33.1507,33.1889,33.1317,33.1698,48576.0
2022-01-14 13:55:00,34.76,34.81,34.74,34.77,92812.0,33.1698,33.2175,33.1507,33.1794,92812.0
2022-01-14 14:00:00,34.77,34.82,34.73,34.77,72316.0,33.1794,33.2271,33.1412,33.1794,72316.0
2022-01-14 14:05:00,34.77,34.78,34.69,34.71,92145.0,33.1794,33.1889,33.103,33.1221,92145.0
2022-01-14 14:10:00,34.71,34.74,34.67,34.73,50704.0,33.1221,33.1507,33.0839,33.1412,50704.0
2022-01-14 14:15:00,34.74,34.8,34.72,34.72,69232.0,33.1507,33.208,33.1317,33.1317,69232.0
2022-01-14 14:20:00,34.72,34.73,34.68,34.68,42513.0,33.1317,33.1412,33.0935,33.0935,42513.0
2022-01-14 14:25:00,34.68,34.71,34.6,34.61,82355.0,33.0935,33.1221,33.0172,33.0267,82355.0
2022-01-14 14:30:00,34.62,34.86,34.61,34.86,147492.0,33.0362,33.2653,33.0267,33.2653,147492.0
2022-01-14 14:35:00,34.85,34.88,34.83,34.84,80191.0,33.2557,33.2843,33.2366,33.2462,80191.0
2022-01-14 14:40:00,34.83,34.88,34.79,34.87,135719.0,33.2366,33.2843,33.1985,33.2748,135719.0
2022-01-14 14:45:00,34.87,34.97,34.86,34.93,111887.0,33.2748,33.3702,33.2653,33.3321,111887.0
2022-01-14 14:50:00,34.94,34.96,34.9,34.91,89132.0,33.3416,33.3607,33.3034,33.313,89132.0
2022-01-14 14:55:00,34.91,34.95,34.87,34.87,64171.0,33.313,33.3511,33.2748,33.2748,64171.0
2022-01-14 15:00:00,34.88,35.01,34.87,34.98,187258.0,33.2843,33.4084,33.2748,33.3798,187258.0
2022-01-14 15:05:00,34.99,35.0,34.93,34.96,114486.0,33.3893,33.3989,33.3321,33.3607,114486.0
2022-01-14 15:10:00,34.96,35.03,34.95,34.99,122797.0,33.3607,33.4275,33.3511,33.3893,122797.0
2022-01-14 15:15:00,34.99,35.09,34.99,35.09,130571.0,33.3893,33.4847,33.3893,33.4847,130571.0
2022-01-14 15:20:00,35.09,35.15,35.06,35.13,207456.0,33.4847,33.542,33.4561,33.5229,207456.0
2022-01-14 15:25:00,35.13,35.16,35.08,35.11,287362.0,33.5229,33.5515,33.4752,33.5038,287362.0
2022-01-14 15:30:00,35.11,35.21,35.11,35.19,268441.0,33.5038,33.5992,33.5038,33.5802,268441.0
2022-01-14 15:35:00,35.19,35.24,35.15,35.23,251210.0,33.5802,33.6279,33.542,33.6183,251210.0
2022-01-14 15:40:00,35.23,35.3,35.22,35.27,236269.0,33.6183,33.6851,33.6088,33.6565,236269.0
2022-01-14 15:45:00,35.28,35.29,35.12,35.18,418504.0,33.666,33.6756,33.5134,33.5706,418504.0
2022-01-14 15:50:00,35.18,35.46,35.17,35.45,1155405.0,33.5706,33.8378,33.5611,33.8283,1155405.0
2022-01-14 15:55:00,35.45,35.62,35.45,35.5,2312285.0,33.8283,33.9905,33.8283,33.876,2312285.0
2022-01-18 09:30:00,36.09,36.29,35.87,36.15,1070032.0,34.439,34.6298,34.2291,34.4962,1070032.0
2022-01-18 09:35:00,36.15,36.32,35.9,36.25,676713.0,34.4962,34.6585,34.2577,34.5917,676713.0
2022-01-18 09:40:00,36.25,36.58,36.21,36.57,750592.0,34.5917,34.9066,34.5535,34.897,750592.0
2022-01-18 09:45:00,36.57,36.79,36.47,36.78,489559.0,34.897,35.107,34.8016,35.0974,489559.0
2022-01-18 09:50:00,36.79,36.93,36.58,36.88,534183.0,35.107,35.2406,34.9066,35.1928,534183.0
2022-01-18 09:55:00,36.88,36.93,36.68,36.8,473121.0,35.1928,35.2406,35.002,35.1165,473121.0
2022-01-18 10:00:00,36.78,36.8,36.59,36.61,320118.0,35.0974,35.1165,34.9161,34.9352,320118.0
2022-01-18 10:05:00,36.6,36.63,36.4,36.48,294214.0,34.9257,34.9543,34.7348,34.8111,294214.0
2022-01-18 10:10:00,36.49,36.67,36.41,36.55,389316.0,34.8207,34.9925,34.7443,34.8779,389316.0
2022-01-18 10:15:00,36.55,36.89,36.54,36.66,476750.0,34.8779,35.2024,34.8684,34.9829,476750.0
2022-01-18 10:20:00,36.65,36.72,36.4,36.71,282425.0,34.9734,35.0402,34.7348,35.0306,282425.0
2022-01-18 10:25:00,36.7,36.76,36.61,36.72,224815.0,35.0211,35.0783,34.9352,35.0402,224815.0
2022-01-18 10:30:00,36.72,36.74,36.52,36.66,392672.0,35.0402,35.0593,34.8493,34.9829,392672.0
2022-01-18 10:35:00,36.66,36.67,36.4,36.47,319997.0,34.9829,34.9925,34.7348,34.8016,319997.0
2022-01-18 10:40:00,36.48,36.62,36.45,36.59,206747.0,34.8111,34.9447,34.7825,34.9161,206747.0
2022-01-18 10:45:00,36.59,36.67,36.38,36.41,222996.0,34.9161,34.9925,34.7157,34.7443,222996.0
2022-01-18 10:50:00,36.42,36.42,36.14,36.14,221819.0,34.7539,34.7539,34.4867,34.4867,221819.0
2022-01-18 10:55:00,36.15,36.27,36.11,36.16,167339.0,34.4962,34.6108,34.4581,34.5058,167339.0
2022-01-18 11:00:00,36.17,36.17,35.99,36.02,211692.0,34.5153,34.5153,34.3436,34.3722,211692.0
2022-01-18 11:05:00,36.03,36.09,35.88,35.89,174399.0,34.3817,34.439,34.2386,34.2481,174399.0
2022-01-18 11:10:00,35.89,35.92,35.73,35.78,310364.0,34.2481,34.2768,34.0955,34.1432,310364.0
2022-01-18 11:15:00,35.79,36.03,35.78,36.0,469476.0,34.1527,34.3817,34.1432,34.3531,469476.0
2022-01-18 11:20:00,35.99,36.01,35.89,35.89,119824.0,34.3436,34.3626,34.2481,34.2481,119824.0
2022-01-18 11:25:00,35.88,35.91,35.78,35.83,132259.0,34.2386,34.2672,34.1432,34.1909,132259.0
2022-01-18 11:30:00,35.81,35.84,35.5,35.55,310791.0,34.1718,34.2004,33.876,33.9237,310791.0
2022-01-18 11:35:00,35.55,35.73,35.54,35.68,264643.0,33.9237,34.0955,33.9141,34.0477,264643.0
2022-01-18 11:40:00,35.69,35.82,35.68,35.76,169897.0,34.0573,34.1813,34.0477,34.1241,169897.0
2022-01-18 11:45:00,35.76,35.84,35.69,35.81,119674.0,34.1241,34.2004,34.0573,34.1718,119674.0
2022-01-18 11:50:00,35.81,35.85,35.68,35.69,115541.0,34.1718,34.21,34.0477,34.0573,115541.0
2022-01-18 11:55:00,35.69,35.69,35.54,35.56,117936.0,34.0573,34.0573,33.9141,33.9332,117936.0
2022-01-18 12:00:00,35.55,35.6,35.21,35.22,278057.0,33.9237,33.9714,33.5992,33.6088,278057.0
2022-01-18 12:05:00,35.22,35.4,35.19,35.33,212774.0,33.6088,33.7806,33.5802,33.7138,212774.0
2022-01-18 12:10:00,35.34,35.47,35.28,35.45,166485.0,33.7233,33.8474,33.666,33.8283,166485.0
2022-01-18 12:15:00,35.45,35.48,35.35,35.47,102205.0,33.8283,33.8569,33.7328,33.8474,102205.0
2022-01-18 12:20:00,35.47,35.53,35.24,35.28,155405.0,33.8474,33.9046,33.6279,33.666,155405.0
2022-01-18 12:25:00,35.29,35.36,35.26,35.36,90924.0,33.6756,33.7424,33.647,33.7424,90924.0
2022-01-18 12:30:00,35.35,35.35,35.24,35.33,55414.0,33.7328,33.7328,33.6279,33.7138,55414.0
2022-01-18 12:35:00,35.34,35.36,35.2,35.21,73160.0,33.7233,33.7424,33.5897,33.5992,73160.0
2022-01-18 12:40:00,35.21,35.24,35.06,35.08,160568.0,33.5992,33.6279,33.4561,33.4752,160568.0
2022-01-18 12:45:00,35.08,35.11,35.0,35.02,154305.0,33.4752,33.5038,33.3989,33.4179,154305.0
2022-01-18 12:50:00,35.03,35.14,35.02,35.09,94512.0,33.4275,33.5324,33.4179,33.4847,94512.0
2022-01-18 12:55:00,35.09,35.19,35.07,35.15,59147.0,33.4847,33.5802,33.4656,33.542,59147.0
2022-01-18 13:00:00,35.16,35.22,35.13,35.14,106052.0,33.5515,33.6088,33.5229,33.5324,106052.0
2022-01-18 13:05:00,35.13,35.13,34.96,35.07,126323.0,33.5229,33.5229,33.3607,33.4656,126323.0
2022-01-18 13:10:00,35.06,35.24,34.97,35.23,104641.0,33.4561,33.6279,33.3702,33.6183,104641.0
2022-01-18 13:15:00,35.23,35.28,35.17,35.28,71385.0,33.6183,33.666,33.5611,33.666,71385.0
2022-01-18 13:20:00,35.27,35.27,35.16,35.19,68288.0,33.6565,33.6565,33.5515,33.5802,68288.0
2022-01-18 13:25:00,35.19,35.23,35.11,35.22,70062.0,33.5802,33.6183,33.5038,33.6088,70062.0
2022-01-18 13:30:00,35.21,35.3,35.19,35.3,81841.0,33.5992,33.6851,33.5802,33.6851,81841.0
2022-01-18 13:35:00,35.29,35.35,35.22,35.35,111694.0,33.6756,33.7328,33.6088,33.7328,111694.0
2022-01-18 13:40:00,35.34,35.46,35.34,35.45,182548.0,33.7233,33.8378,33.7233,33.8283,182548.0
2022-01-18 13:45:00,35.44,35.5,35.37,35.41,170807.0,33.8187,33.876,33.7519,33.7901,170807.0
2022-01-18 13:50:00,35.41,35.53,35.39,35.52,315827.0,33.7901,33.9046,33.771,33.8951,315827.0
2022-01-18 13:55:00,35.52,35.72,35.51,35.69,341214.0,33.8951,34.0859,33.8855,34.0573,341214.0
2022-01-18 14:00:00,35.69,35.8,35.68,35.76,270578.0,34.0573,34.1623,34.0477,34.1241,270578.0
2022-01-18 14:05:00,35.76,35.79,35.72,35.77,164724.0,34.1241,34.1527,34.0859,34.1336,164724.0
2022-01-18 14:10:00,35.78,35.86,35.7,35.7,201095.0,34.1432,34.2195,34.0668,34.0668,201095.0
2022-01-18 14:15:00,35.7,35.79,35.64,35.79,156136.0,34.0668,34.1527,34.0096,34.1527,156136.0
2022-01-18 14:20:00,35.79,35.83,35.72,35.76,98093.0,34.1527,34.1909,34.0859,34.1241,98093.0
2022-01-18 14:25:00,35.76,35.92,35.73,35.9,117148.0,34.1241,34.2768,34.0955,34.2577,117148.0
2022-01-18 14:30:00,35.91,36.11,35.89,36.1,241437.0,34.2672,34.4581,34.2481,34.4485,241437.0
2022-01-18 14:35:00,36.1,36.26,36.09,36.2,211894.0,34.4485,34.6012,34.439,34.544,211894.0
2022-01-18 14:40:00,36.19,36.27,36.15,36.18,216544.0,34.5344,34.6108,34.4962,34.5249,216544.0
2022-01-18 14:45:00,36.17,36.35,36.16,36.32,206607.0,34.5153,34.6871,34.5058,34.6585,206607.0
2022-01-18 14:50:00,36.32,36.41,36.32,36.39,167164.0,34.6585,34.7443,34.6585,34.7253,167164.0
2022-01-18 14:55:00,36.39,36.4,36.21,36.22,169785.0,34.7253,34.7348,34.5535,34.563,169785.0
2022-01-18 15:00:00,36.23,36.24,36.02,36.11,244295.0,34.5726,34.5821,34.3722,34.4581,244295.0
2022-01-18 15:05:00,36.12,36.15,36.05,36.05,111117.0,34.4676,34.4962,34.4008,34.4008,111117.0
2022-01-18 15:10:00,36.05,36.18,36.04,36.16,133151.0,34.4008,34.5249,34.3913,34.5058,133151.0
2022-01-18 15:15:00,36.15,36.15,35.94,36.06,268651.0,34.4962,34.4962,34.2958,34.4104,268651.0
2022-01-18 15:20:00,36.06,36.33,36.04,36.28,374830.0,34.4104,34.668,34.3913,34.6203,374830.0
2022-01-18 15:25:00,36.27,36.29,36.11,36.16,287352.0,34.6108,34.6298,34.4581,34.5058,287352.0
2022-01-18 15:30:00,36.16,36.19,36.07,36.08,396312.0,34.5058,34.5344,34.4199,34.4294,396312.0
2022-01-18 15:35:00,36.08,36.09,35.93,35.98,270714.0,34.4294,34.439,34.2863,34.334,270714.0
2022-01-18 15:40:00,35.98,36.01,35.81,35.83,425905.0,34.334,34.3626,34.1718,34.1909,425905.0
2022-01-18 15:45:00,35.83,36.03,35.81,35.96,506240.0,34.1909,34.3817,34.1718,34.3149,506240.0
2022-01-18 15:50:00,35.96,36.03,35.82,35.98,836623.0,34.3149,34.3817,34.1813,34.334,836623.0
2022-01-18 15:55:00,35.98,36.06,35.94,36.05,1053195.0,34.334,34.4104,34.2958,34.4008,1053195.0
2022-01-19 09:30:00,36.67,36.96,36.6,36.91,876678.0,34.9925,35.2692,34.9257,35.2215,876678.0
2022-01-19 09:35:00,36.91,37.0,36.72,36.84,592888.0,35.2215,35.3074,35.0402,35.1547,592888.0
2022-01-19 09:40:00,36.84,36.93,36.69,36.9,637167.0,35.1547,35.2406,35.0115,35.2119,637167.0
2022-01-19 09:45:00,36.9,36.97,36.32,36.4,394137.0,35.2119,35.2787,34.6585,34.7348,394137.0
2022-01-19 09:50:00,36.41,36.78,36.27,36.76,249814.0,34.7443,35.0974,34.6108,35.0783,249814.0
2022-01-19 09:55:00,36.75,36.84,36.48,36.57,344603.0,35.0688,35.1547,34.8111,34.897,344603.0
2022-01-19 10:00:00,36.58,36.64,36.29,36.4,308367.0,34.9066,34.9638,34.6298,34.7348,308367.0
2022-01-19 10:05:00,36.42,36.49,36.19,36.27,155569.0,34.7539,34.8207,34.5344,34.6108,155569.0
2022-01-19 10:10:00,36.27,36.4,36.14,36.32,169316.0,34.6108,34.7348,34.4867,34.6585,169316.0
2022-01-19 10:15:00,36.31,36.36,36.09,36.12,179131.0,34.6489,34.6966,34.439,34.4676,179131.0
2022-01-19 10:20:00,36.1,36.15,35.96,35.97,321799.0,34.4485,34.4962,34.3149,34.3245,321799.0
2022-01-19 10:25:00,35.98,36.0,35.76,35.8,309630.0,34.334,34.3531,34.1241,34.1623,309630.0
2022-01-19 10:30:00,35.8,35.9,35.65,35.67,190747.0,34.1623,34.2577,34.0191,34.0382,190747.0
2022-01-19 10:35:00,35.66,35.85,35.55,35.84,324163.0,34.0287,34.21,33.9237,34.2004,324163.0
2022-01-19 10:40:00,35.84,35.98,35.72,35.95,208959.0,34.2004,34.334,34.0859,34.3054,208959.0
2022-01-19 10:45:00,35.95,35.96,35.8,35.86,100982.0,34.3054,34.3149,34.1623,34.2195,100982.0
2022-01-19 10:50:00,35.87,36.08,35.85,36.02,200477.0,34.2291,34.4294,34.21,34.3722,200477.0
2022-01-19 10:55:00,36.02,36.23,35.98,36.17,220766.0,34.3722,34.5726,34.334,34.5153,220766.0
2022-01-19 11:00:00,36.16,36.3,36.13,36.18,162381.0,34.5058,34.6394,34.4772,34.5249,162381.0
2022-01-19 11:05:00,36.17,36.2,36.07,36.14,116824.0,34.5153,34.544,34.4199,34.4867,116824.0
2022-01-19 11:10:00,36.14,36.19,36.1,36.18,78439.0,34.4867,34.5344,34.4485,34.5249,78439.0
2022-01-19 11:15:00,36.19,36.3,36.05,36.08,190941.0,34.5344,34.6394,34.4008,34.4294,190941.0
2022-01-19 11:20:00,36.07,36.15,36.01,36.13,157373.0,34.4199,34.4962,34.3626,34.4772,157373.0
2022-01-19 11:25:00,36.13,36.23,36.07,36.16,141719.0,34.4772,34.5726,34.4199,34.5058,141719.0
2022-01-19 11:30:00,36.16,36.24,36.0,36.03,124477.0,34.5058,34.5821,34.3531,34.3817,124477.0
2022-01-19 11:35:00,36.03,36.11,36.0,36.1,92820.0,34.3817,34.4581,34.3531,34.4485,92820.0
2022-01-19 11:40:00,36.09,36.12,36.0,36.06,90653.0,34.439,34.4676,34.3531,34.4104,90653.0
2022-01-19 11:45:00,36.05,36.3,36.03,36.27,191926.0,34.4008,34.6394,34.3817,34.6108,191926.0
2022-01-19 11:50:00,36.26,36.51,36.26,36.5,167927.0,34.6012,34.8398,34.6012,34.8302,167927.0
2022-01-19 11:55:00,36.49,36.49,36.32,36.34,155706.0,34.8207,34.8207,34.6585,34.6776,155706.0
2022-01-19 12:00:00,36.34,36.42,36.32,36.34,151618.0,34.6776,34.7539,34.6585,34.6776,151618.0
2022-01-19 12:05:00,36.35,36.4,36.27,36.32,136377.0,34.6871,34.7348,34.6108,34.6585,136377.0
2022-01-19 12:10:00,36.33,36.4,36.29,36.3,141176.0,34.668,34.7348,34.6298,34.6394,141176.0
2022-01-19 12:15:00,36.3,36.32,36.22,36.26,131653.0,34.6394,34.6585,34.563,34.6012,131653.0
2022-01-19 12:20:00,36.26,36.32,36.14,36.29,172131.0,34.6012,34.6585,34.4867,34.6298,172131.0
2022-01-19 12:25:00,36.29,36.33,36.24,36.3,102206.0,34.6298,34.668,34.5821,34.6394,102206.0
2022-01-19 12:30:00,36.3,36.32,36.22,36.22,136433.0,34.6394,34.6585,34.563,34.563,136433.0
2022-01-19 12:35:00,36.23,36.28,36.14,36.15,123809.0,34.5726,34.6203,34.4867,34.4962,123809.0
2022-01-19 12:40:00,36.16,36.17,36.01,36.05,149184.0,34.5058,34.5153,34.3626,34.4008,149184.0
2022-01-19 12:45:00,36.05,36.14,36.04,36.13,97138.0,34.4008,34.4867,34.3913,34.4772,97138.0
2022-01-19 12:50:00,36.13,36.25,36.11,36.13,129301.0,34.4772,34.5917,34.4581,34.4772,129301.0
2022-01-19 12:55:00,36.11,36.18,36.11,36.16,95321.0,34.4581,34.5249,34.4581,34.5058,95321.0
2022-01-19 13:00:00,36.16,36.18,36.0,36.13,74777.0,34.5058,34.5249,34.3531,34.4772,74777.0
2022-01-19 13:05:00,36.13,36.13,36.04,36.09,96129.0,34.4772,34.4772,34.3913,34.439,96129.0
2022-01-19 13:10:00,36.08,36.15,36.03,36.09,138852.0,34.4294,34.4962,34.3817,34.439,138852.0
2022-01-19 13:15:00,36.09,36.16,36.07,36.09,141864.0,34.439,34.5058,34.4199,34.439,141864.0
2022-01-19 13:20:00,36.08,36.08,35.97,36.01,154418.0,34.4294,34.4294,34.3245,34.3626,154418.0
2022-01-19 13:25:00,36.01,36.06,35.97,35.98,86489.0,34.3626,34.4104,34.3245,34.334,86489.0
2022-01-19 13:30:00,35.98,36.21,35.95,36.21,144128.0,34.334,34.5535,34.3054,34.5535,144128.0
2022-01-19 13:35:00,36.21,36.26,36.14,36.2,147295.0,34.5535,34.6012,34.4867,34.544,147295.0
2022-01-19 13:40:00,36.19,36.22,36.15,36.19,84284.0,34.5344,34.563,34.4962,34.5344,84284.0
2022-01-19 13:45:00,36.19,36.3,36.18,36.25,113646.0,34.5344,34.6394,34.5249,34.5917,113646.0
2022-01-19 13:50:00,36.24,36.32,36.17,36.31,107636.0,34.5821,34.6585,34.5153,34.6489,107636.0
2022-01-19 13:55:00,36.3,36.37,36.3,36.33,181256.0,34.6394,34.7062,34.6394,34.668,181256.0
2022-01-19 14:00:00,36.32,36.33,36.14,36.16,117502.0,34.6585,34.668,34.4867,34.5058,117502.0
2022-01-19 14:05:00,36.16,36.17,36.09,36.16,121530.0,34.5058,34.5153,34.439,34.5058,121530.0
2022-01-19 14:10:00,36.16,36.19,36.1,36.14,90191.0,34.5058,34.5344,34.4485,34.4867,90191.0
2022-01-19 14:15:00,36.14,36.17,36.1,36.12,72735.0,34.4867,34.5153,34.4485,34.4676,72735.0
2022-01-19 14:20:00,36.12,36.13,36.04,36.05,95078.0,34.4676,34.4772,34.3913,34.4008,95078.0
2022-01-19 14:25:00,36.05,36.09,35.96,35.97,84966.0,34.4008,34.439,34.3149,34.3245,84966.0
2022-01-19 14:30:00,35.97,35.98,35.9,35.91,93307.0,34.3245,34.334,34.2577,34.2672,93307.0
2022-01-19 14:35:00,35.91,35.96,35.83,35.84,375600.0,34.2672,34.3149,34.1909,34.2004,375600.0
2022-01-19 14:40:00,35.84,35.97,35.82,35.95,202092.0,34.2004,34.3245,34.1813,34.3054,202092.0
2022-01-19 14:45:00,35.95,35.95,35.84,35.87,82321.0,34.3054,34.3054,34.2004,34.2291,82321.0
2022-01-19 14:50:00,35.87,36.01,35.86,36.01,91909.0,34.2291,34.3626,34.2195,34.3626,91909.0
2022-01-19 14:55:00,36.01,36.12,35.99,36.1,108800.0,34.3626,34.4676,34.3436,34.4485,108800.0
2022-01-19 15:00:00,36.09,36.11,35.98,36.05,132257.0,34.439,34.4581,34.334,34.4008,132257.0
2022-01-19 15:05:00,36.05,36.18,36.05,36.15,124876.0,34.4008,34.5249,34.4008,34.4962,124876.0
2022-01-19 15:10:00,36.15,36.28,36.1,36.24,116449.0,34.4962,34.6203,34.4485,34.5821,116449.0
2022-01-19 15:15:00,36.24,36.27,36.17,36.2,172608.0,34.5821,34.6108,34.5153,34.544,172608.0
2022-01-19 15:20:00,36.18,36.27,36.15,36.22,99416.0,34.5249,34.6108,34.4962,34.563,99416.0
2022-01-19 15:25:00,36.23,36.27,36.18,36.2,105667.0,34.5726,34.6108,34.5249,34.544,105667.0
2022-01-19 15:30:00,36.2,36.21,36.08,36.13,212685.0,34.544,34.5535,34.4294,34.4772,212685.0
2022-01-19 15:35:00,36.13,36.16,36.03,36.04,247864.0,34.4772,34.5058,34.3817,34.3913,247864.0
2022-01-19 15:40:00,36.04,36.1,36.01,36.04,235270.0,34.3913,34.4485,34.3626,34.3913,235270.0
2022-01-19 15:45:00,36.04,36.07,36.01,36.05,230415.0,34.3913,34.4199,34.3626,34.4008,230415.0
2022-01-19 15:50:00,36.04,36.04,35.92,35.96,431612.0,34.3913,34.3913,34.2768,34.3149,431612.0
2022-01-19 15:55:00,35.96,35.96,35.72,35.83,1136785.0,34.3149,34.3149,34.0859,34.1909,1136785.0
2022-01-20 09:30:00,35.1,35.33,34.86,35.21,659046.0,33.4943,33.7138,33.2653,33.5992,659046.0
2022-01-20 09:35:00,35.2,35.31,35.01,35.29,285491.0,33.5897,33.6947,33.4084,33.6756,285491.0
2022-01-20 09:40:00,35.29,35.55,35.18,35.46,284654.0,33.6756,33.9237,33.5706,33.8378,284654.0
2022-01-20 09:45:00,35.47,35.5,35.24,35.29,232522.0,33.8474,33.876,33.6279,33.6756,232522.0
2022-01-20 09:50:00,35.29,35.55,35.29,35.47,232029.0,33.6756,33.9237,33.6756,33.8474,232029.0
2022-01-20 09:55:00,35.46,35.63,35.39,35.59,288756.0,33.8378,34.0,33.771,33.9619,288756.0
2022-01-20 10:00:00,35.59,35.61,35.4,35.48,180609.0,33.9619,33.9809,33.7806,33.8569,180609.0
2022-01-20 10:05:00,35.48,35.55,35.34,35.38,180694.0,33.8569,33.9237,33.7233,33.7615,180694.0
2022-01-20 10:10:00,35.38,35.4,35.15,35.36,235713.0,33.7615,33.7806,33.542,33.7424,235713.0
2022-01-20 10:15:00,35.36,35.62,35.34,35.59,188299.0,33.7424,33.9905,33.7233,33.9619,188299.0
2022-01-20 10:20:00,35.6,35.83,35.6,35.63,147603.0,33.9714,34.1909,33.9714,34.0,147603.0
2022-01-20 10:25:00,35.63,35.8,35.55,35.79,323400.0,34.0,34.1623,33.9237,34.1527,323400.0
2022-01-20 10:30:00,35.79,36.0,35.78,35.98,272082.0,34.1527,34.3531,34.1432,34.334,272082.0
2022-01-20 10:35:00,35.97,36.09,35.93,36.01,196891.0,34.3245,34.439,34.2863,34.3626,196891.0
2022-01-20 10:40:00,36.02,36.09,35.99,36.05,150200.0,34.3722,34.439,34.3436,34.4008,150200.0
2022-01-20 10:45:00,36.05,36.12,36.01,36.12,127585.0,34.4008,34.4676,34.3626,34.4676,127585.0
2022-01-20 10:50:00,36.11,36.19,36.05,36.12,126393.0,34.4581,34.5344,34.4008,34.4676,126393.0
2022-01-20 10:55:00,36.11,36.11,36.0,36.02,204086.0,34.4581,34.4581,34.3531,34.3722,204086.0
2022-01-20 11:00:00,36.01,36.13,35.91,36.01,152725.0,34.3626,34.4772,34.2672,34.3626,152725.0
2022-01-20 11:05:00,36.02,36.09,35.99,36.05,89038.0,34.3722,34.439,34.3436,34.4008,89038.0
2022-01-20 11:10:00,36.05,36.05,35.92,35.99,83445.0,34.4008,34.4008,34.2768,34.3436,83445.0
2022-01-20 11:15:00,35.98,36.07,35.93,36.06,100893.0,34.334,34.4199,34.2863,34.4104,100893.0
2022-01-20 11:20:00,36.05,36.07,35.91,35.93,143929.0,34.4008,34.4199,34.2672,34.2863,143929.0
2022-01-20 11:25:00,35.93,36.04,35.9,36.03,96300.0,34.2863,34.3913,34.2577,34.3817,96300.0
2022-01-20 11:30:00,36.03,36.09,35.96,36.07,118473.0,34.3817,34.439,34.3149,34.4199,118473.0
2022-01-20 11:35:00,36.07,36.28,36.06,36.27,164378.0,34.4199,34.6203,34.4104,34.6108,164378.0
2022-01-20 11:40:00,36.26,36.29,36.03,36.03,169974.0,34.6012,34.6298,34.3817,34.3817,169974.0
2022-01-20 11:45:00,36.03,36.22,36.02,36.17,168268.0,34.3817,34.563,34.3722,34.5153,168268.0
2022-01-20 11:50:00,36.16,36.23,36.1,36.12,79403.0,34.5058,34.5726,34.4485,34.4676,79403.0
2022-01-20 11:55:00,36.11,36.23,36.1,36.17,65589.0,34.4581,34.5726,34.4485,34.5153,65589.0
2022-01-20 12:00:00,36.16,36.19,36.06,36.07,342540.0,34.5058,34.5344,34.4104,34.4199,342540.0
2022-01-20 12:05:00,36.07,36.19,36.03,36.09,97922.0,34.4199,34.5344,34.3817,34.439,97922.0
2022-01-20 12:10:00,36.09,36.11,36.02,36.11,176052.0,34.439,34.4581,34.3722,34.4581,176052.0
2022-01-20 12:15:00,36.11,36.15,35.97,35.98,148602.0,34.4581,34.4962,34.3245,34.334,148602.0
2022-01-20 12:20:00,35.99,36.06,35.96,36.05,105777.0,34.3436,34.4104,34.3149,34.4008,105777.0
2022-01-20 12:25:00,36.05,36.08,35.97,36.0,125436.0,34.4008,34.4294,34.3245,34.3531,125436.0
2022-01-20 12:30:00,35.99,36.13,35.99,36.11,244005.0,34.3436,34.4772,34.3436,34.4581,244005.0
2022-01-20 12:35:00,36.11,36.21,36.03,36.14,132443.0,34.4581,34.5535,34.3817,34.4867,132443.0
2022-01-20 12:40:00,36.14,36.23,36.14,36.2,121809.0,34.4867,34.5726,34.4867,34.544,121809.0
2022-01-20 12:45:00,36.2,36.27,36.18,36.25,83789.0,34.544,34.6108,34.5249,34.5917,83789.0
2022-01-20 12:50:00,36.26,36.34,36.22,36.29,93087.0,34.6012,34.6776,34.563,34.6298,93087.0
2022-01-20 12:55:00,36.29,36.42,36.25,36.41,116827.0,34.6298,34.7539,34.5917,34.7443,116827.0
2022-01-20 13:00:00,36.41,36.41,36.24,36.27,118312.0,34.7443,34.7443,34.5821,34.6108,118312.0
2022-01-20 13:05:00,36.27,36.29,36.19,36.23,81770.0,34.6108,34.6298,34.5344,34.5726,81770.0
2022-01-20 13:10:00,36.22,36.25,36.17,36.21,82207.0,34.563,34.5917,34.5153,34.5535,82207.0
2022-01-20 13:15:00,36.2,36.21,36.09,36.18,99251.0,34.544,34.5535,34.439,34.5249,99251.0
2022-01-20 13:20:00,36.18,36.2,36.12,36.14,44347.0,34.5249,34.544,34.4676,34.4867,44347.0
2022-01-20 13:25:00,36.13,36.22,36.12,36.15,77255.0,34.4772,34.563,34.4676,34.4962,77255.0
2022-01-20 13:30:00,36.15,36.16,36.08,36.14,74353.0,34.4962,34.5058,34.4294,34.4867,74353.0
2022-01-20 13:35:00,36.14,36.17,36.09,36.17,72126.0,34.4867,34.5153,34.439,34.5153,72126.0
2022-01-20 13:40:00,36.16,36.26,36.16,36.22,115266.0,34.5058,34.6012,34.5058,34.563,115266.0
2022-01-20 13:45:00,36.21,36.24,36.14,36.23,66788.0,34.5535,34.5821,34.4867,34.5726,66788.0
2022-01-20 13:50:00,36.23,36.28,36.21,36.22,42828.0,34.5726,34.6203,34.5535,34.563,42828.0
2022-01-20 13:55:00,36.21,36.23,36.12,36.14,67187.0,34.5535,34.5726,34.4676,34.4867,67187.0
2022-01-20 14:00:00,36.15,36.31,36.15,36.27,68255.0,34.4962,34.6489,34.4962,34.6108,68255.0
2022-01-20 14:05:00,36.28,36.28,36.21,36.22,63005.0,34.6203,34.6203,34.5535,34.563,63005.0
2022-01-20 14:10:00,36.23,36.26,36.06,36.09,118994.0,34.5726,34.6012,34.4104,34.439,118994.0
2022-01-20 14:15:00,36.1,36.12,36.01,36.03,165687.0,34.4485,34.4676,34.3626,34.3817,165687.0
2022-01-20 14:20:00,36.04,36.11,36.0,36.09,81007.0,34.3913,34.4581,34.3531,34.439,81007.0
2022-01-20 14:25:00,36.08,36.1,35.94,35.94,109093.0,34.4294,34.4485,34.2958,34.2958,109093.0
2022-01-20 14:30:00,35.94,35.97,35.88,35.89,126243.0,34.2958,34.3245,34.2386,34.2481,126243.0
2022-01-20 14:35:00,35.89,35.94,35.82,35.9,104459.0,34.2481,34.2958,34.1813,34.2577,104459.0
2022-01-20 14:40:00,35.89,35.9,35.76,35.78,205473.0,34.2481,34.2577,34.1241,34.1432,205473.0
2022-01-20 14:45:00,35.78,35.83,35.75,35.81,104827.0,34.1432,34.1909,34.1145,34.1718,104827.0
2022-01-20 14:50:00,35.8,35.84,35.69,35.71,119006.0,34.1623,34.2004,34.0573,34.0764,119006.0
2022-01-20 14:55:00,35.7,35.86,35.7,35.81,195263.0,34.0668,34.2195,34.0668,34.1718,195263.0
2022-01-20 15:00:00,35.82,35.91,35.73,35.77,164590.0,34.1813,34.2672,34.0955,34.1336,164590.0
2022-01-20 15:05:00,35.76,35.79,35.63,35.71,147463.0,34.1241,34.1527,34.0,34.0764,147463.0
2022-01-20 15:10:00,35.71,35.78,35.67,35.67,121414.0,34.0764,34.1432,34.0382,34.0382,121414.0
2022-01-20 15:15:00,35.67,35.72,35.62,35.72,227288.0,34.0382,34.0859,33.9905,34.0859,227288.0
2022-01-20 15:20:00,35.71,35.71,35.53,35.54,162163.0,34.0764,34.0764,33.9046,33.9141,162163.0
2022-01-20 15:25:00,35.54,35.56,35.46,35.53,201895.0,33.9141,33.9332,33.8378,33.9046,201895.0
2022-01-20 15:30:00,35.52,35.52,35.4,35.41,104690.0,33.8951,33.8951,33.7806,33.7901,104690.0
2022-01-20 15:35:00,35.4,35.43,35.28,35.35,217057.0,33.7806,33.8092,33.666,33.7328,217057.0
2022-01-20 15:40:00,35.35,35.38,35.19,35.2,157387.0,33.7328,33.7615,33.5802,33.5897,157387.0
2022-01-20 15:45:00,35.2,35.23,35.07,35.08,547324.0,33.5897,33.6183,33.4656,33.4752,547324.0
2022-01-20 15:50:00,35.08,35.11,34.89,34.9,459463.0,33.4752,33.5038,33.2939,33.3034,459463.0
2022-01-20 15:55:00,34.9,34.99,34.84,34.95,936066.0,33.3034,33.3893,33.2462,33.3511,936066.0
2022-01-21 09:30:00,34.69,34.69,34.12,34.43,757971.0,33.103,33.103,32.5591,32.8549,757971.0
2022-01-21 09:35:00,34.42,34.5,34.1,34.35,309242.0,32.8454,32.9217,32.54,32.7786,309242.0
2022-01-21 09:40:00,34.35,34.36,34.07,34.08,270810.0,32.7786,32.7881,32.5114,32.5209,270810.0
2022-01-21 09:45:00,34.07,34.26,33.93,34.23,335948.0,32.5114,32.6927,32.3778,32.6641,335948.0
2022-01-21 09:50:00,34.22,34.3,33.84,33.87,187743.0,32.6545,32.7309,32.2919,32.3205,187743.0
2022-01-21 09:55:00,33.86,33.91,33.68,33.78,240428.0,32.311,32.3587,32.1392,32.2347,240428.0
2022-01-21 10:00:00,33.77,33.81,33.45,33.63,342546.0,32.2251,32.2633,31.9198,32.0915,342546.0
2022-01-21 10:05:00,33.63,33.77,33.52,33.57,128526.0,32.0915,32.2251,31.9866,32.0343,128526.0
2022-01-21 10:10:00,33.57,33.61,33.25,33.33,276347.0,32.0343,32.0724,31.7289,31.8052,276347.0
2022-01-21 10:15:00,33.32,33.49,33.3,33.43,194933.0,31.7957,31.9579,31.7766,31.9007,194933.0
2022-01-21 10:20:00,33.42,33.42,33.1,33.35,254567.0,31.8911,31.8911,31.5858,31.8243,254567.0
2022-01-21 10:25:00,33.33,33.57,33.3,33.41,216981.0,31.8052,32.0343,31.7766,31.8816,216981.0
2022-01-21 10:30:00,33.43,33.91,33.31,33.85,201432.0,31.9007,32.3587,31.7862,32.3015,201432.0
2022-01-21 10:35:00,33.85,33.97,33.81,33.83,219320.0,32.3015,32.416,32.2633,32.2824,219320.0
2022-01-21 10:40:00,33.83,33.99,33.76,33.97,259202.0,32.2824,32.4351,32.2156,32.416,259202.0
2022-01-21 10:45:00,33.96,34.17,33.83,34.17,173903.0,32.4064,32.6068,32.2824,32.6068,173903.0
2022-01-21 10:50:00,34.17,34.37,34.16,34.28,504268.0,32.6068,32.7977,32.5973,32.7118,504268.0
2022-01-21 10:55:00,34.28,34.37,34.09,34.18,182790.0,32.7118,32.7977,32.5305,32.6164,182790.0
2022-01-21 11:00:00,34.19,34.22,34.05,34.16,86555.0,32.6259,32.6545,32.4923,32.5973,86555.0
2022-01-21 11:05:00,34.18,34.39,34.16,34.35,112550.0,32.6164,32.8168,32.5973,32.7786,112550.0
2022-01-21 11:10:00,34.36,34.36,34.16,34.2,193301.0,32.7881,32.7881,32.5973,32.6354,193301.0
2022-01-21 11:15:00,34.22,34.37,34.13,34.31,133359.0,32.6545,32.7977,32.5687,32.7404,133359.0
2022-01-21 11:20:00,34.3,34.6,34.3,34.5,213383.0,32.7309,33.0172,32.7309,32.9217,213383.0
2022-01-21 11:25:00,34.49,34.54,34.45,34.53,83952.0,32.9122,32.9599,32.874,32.9504,83952.0
2022-01-21 11:30:00,34.52,34.56,34.38,34.48,129918.0,32.9408,32.979,32.8072,32.9026,129918.0
2022-01-21 11:35:00,34.48,34.51,34.19,34.23,179274.0,32.9026,32.9313,32.6259,32.6641,179274.0
2022-01-21 11:40:00,34.23,34.26,34.12,34.2,178550.0,32.6641,32.6927,32.5591,32.6354,178550.0
2022-01-21 11:45:00,34.19,34.22,34.03,34.2,117499.0,32.6259,32.6545,32.4732,32.6354,117499.0
2022-01-21 11:50:00,34.2,34.26,34.08,34.12,81632.0,32.6354,32.6927,32.5209,32.5591,81632.0
2022-01-21 11:55:00,34.12,34.25,34.09,34.21,85136.0,32.5591,32.6832,32.5305,32.645,85136.0
2022-01-21 12:00:00,34.2,34.21,33.95,34.08,129922.0,32.6354,32.645,32.3969,32.5209,129922.0
2022-01-21 12:05:00,34.07,34.2,34.0,34.0,79127.0,32.5114,32.6354,32.4446,32.4446,79127.0
2022-01-21 12:10:00,34.01,34.01,33.89,33.99,143991.0,32.4541,32.4541,32.3396,32.4351,143991.0
2022-01-21 12:15:00,33.99,34.02,33.89,33.96,94393.0,32.4351,32.4637,32.3396,32.4064,94393.0
2022-01-21 12:20:00,33.94,34.03,33.85,34.03,100403.0,32.3873,32.4732,32.3015,32.4732,100403.0
2022-01-21 12:25:00,34.02,34.2,34.01,34.14,111436.0,32.4637,32.6354,32.4541,32.5782,111436.0
2022-01-21 12:30:00,34.12,34.18,34.04,34.13,78487.0,32.5591,32.6164,32.4828,32.5687,78487.0
2022-01-21 12:35:00,34.13,34.2,33.96,34.09,72178.0,32.5687,32.6354,32.4064,32.5305,72178.0
2022-01-21 12:40:00,34.09,34.21,34.09,34.15,110032.0,32.5305,32.645,32.5305,32.5877,110032.0
2022-01-21 12:45:00,34.15,34.21,34.02,34.03,114089.0,32.5877,32.645,32.4637,32.4732,114089.0
2022-01-21 12:50:00,34.04,34.1,33.98,34.09,121107.0,32.4828,32.54,32.4255,32.5305,121107.0
2022-01-21 12:55:00,34.09,34.19,34.07,34.12,98156.0,32.5305,32.6259,32.5114,32.5591,98156.0
2022-01-21 13:00:00,34.12,34.19,34.09,34.12,151932.0,32.5591,32.6259,32.5305,32.5591,151932.0
2022-01-21 13:05:00,34.12,34.25,34.12,34.2,223601.0,32.5591,32.6832,32.5591,32.6354,223601.0
2022-01-21 13:10:00,34.2,34.31,34.17,34.29,110259.0,32.6354,32.7404,32.6068,32.7213,110259.0
2022-01-21 13:15:00,34.29,34.29,34.06,34.07,102026.0,32.7213,32.7213,32.5019,32.5114,102026.0
2022-01-21 13:20:00,34.07,34.08,33.94,33.99,182776.0,32.5114,32.5209,32.3873,32.4351,182776.0
2022-01-21 13:25:00,33.98,34.11,33.93,34.09,113390.0,32.4255,32.5496,32.3778,32.5305,113390.0
2022-01-21 13:30:00,34.09,34.23,34.08,34.15,187695.0,32.5305,32.6641,32.5209,32.5877,187695.0
2022-01-21 13:35:00,34.15,34.29,34.13,34.25,75198.0,32.5877,32.7213,32.5687,32.6832,75198.0
2022-01-21 13:40:00,34.25,34.34,34.23,34.29,82949.0,32.6832,32.769,32.6641,32.7213,82949.0
2022-01-21 13:45:00,34.3,34.32,34.2,34.32,190956.0,32.7309,32.75,32.6354,32.75,190956.0
2022-01-21 13:50:00,34.31,34.42,34.24,34.33,107304.0,32.7404,32.8454,32.6736,32.7595,107304.0
2022-01-21 13:55:00,34.33,34.36,34.17,34.24,84872.0,32.7595,32.7881,32.6068,32.6736,84872.0
2022-01-21 14:00:00,34.24,34.29,34.17,34.26,70508.0,32.6736,32.7213,32.6068,32.6927,70508.0
2022-01-21 14:05:00,34.26,34.35,34.19,34.2,80777.0,32.6927,32.7786,32.6259,32.6354,80777.0
2022-01-21 14:10:00,34.21,34.28,34.17,34.21,97213.0,32.645,32.7118,32.6068,32.645,97213.0
2022-01-21 14:15:00,34.21,34.25,34.15,34.17,180728.0,32.645,32.6832,32.5877,32.6068,180728.0
2022-01-21 14:20:00,34.17,34.21,34.11,34.19,100817.0,32.6068,32.645,32.5496,32.6259,100817.0
2022-01-21 14:25:00,34.18,34.18,34.01,34.03,125351.0,32.6164,32.6164,32.4541,32.4732,125351.0
2022-01-21 14:30:00,34.04,34.05,33.96,33.97,85486.0,32.4828,32.4923,32.4064,32.416,85486.0
2022-01-21 14:35:00,33.97,34.05,33.91,34.03,112149.0,32.416,32.4923,32.3587,32.4732,112149.0
2022-01-21 14:40:00,34.03,34.08,33.96,33.97,51391.0,32.4732,32.5209,32.4064,32.416,51391.0
2022-01-21 14:45:00,33.98,34.0,33.93,33.97,97184.0,32.4255,32.4446,32.3778,32.416,97184.0
2022-01-21 14:50:00,33.98,33.98,33.86,33.9,66221.0,32.4255,32.4255,32.311,32.3492,66221.0
2022-01-21 14:55:00,33.9,33.9,33.74,33.76,185548.0,32.3492,32.3492,32.1965,32.2156,185548.0
2022-01-21 15:00:00,33.75,33.8,33.64,33.65,212836.0,32.206,32.2537,32.1011,32.1106,212836.0
2022-01-21 15:05:00,33.65,33.66,33.51,33.54,418272.0,32.1106,32.1202,31.977,32.0056,418272.0
2022-01-21 15:10:00,33.54,33.61,33.46,33.48,426790.0,32.0056,32.0724,31.9293,31.9484,426790.0
2022-01-21 15:15:00,33.48,33.65,33.37,33.55,547216.0,31.9484,32.1106,31.8434,32.0152,547216.0
2022-01-21 15:20:00,33.55,33.66,33.46,33.66,243502.0,32.0152,32.1202,31.9293,32.1202,243502.0
2022-01-21 15:25:00,33.65,33.65,33.47,33.49,167021.0,32.1106,32.1106,31.9388,31.9579,167021.0
2022-01-21 15:30:00,33.49,33.63,33.48,33.58,233987.0,31.9579,32.0915,31.9484,32.0438,233987.0
2022-01-21 15:35:00,33.57,33.83,33.56,33.81,315262.0,32.0343,32.2824,32.0247,32.2633,315262.0
2022-01-21 15:40:00,33.8,33.96,33.79,33.8,269860.0,32.2537,32.4064,32.2442,32.2537,269860.0
2022-01-21 15:45:00,33.8,33.86,33.72,33.85,294726.0,32.2537,32.311,32.1774,32.3015,294726.0
2022-01-21 15:50:00,33.84,33.84,33.65,33.78,382098.0,32.2919,32.2919,32.1106,32.2347,382098.0
2022-01-21 15:55:00,33.77,33.87,33.73,33.74,757631.0,32.2251,32.3205,32.187,32.1965,757631.0
2022-01-24 09:30:00,32.6,32.94,32.37,32.56,969051.0,31.1086,31.4331,30.8892,31.0705,969051.0
2022-01-24 09:35:00,32.55,33.07,32.48,33.02,635793.0,31.0609,31.5571,30.9941,31.5094,635793.0
2022-01-24 09:40:00,33.03,33.22,32.85,32.86,390367.0,31.519,31.7003,31.3472,31.3568,390367.0
2022-01-24 09:45:00,32.86,32.86,32.57,32.57,298096.0,31.3568,31.3568,31.08,31.08,298096.0
2022-01-24 09:50:00,32.55,32.57,32.17,32.2,337433.0,31.0609,31.08,30.6983,30.7269,337433.0
2022-01-24 09:55:00,32.19,32.52,32.17,32.21,287180.0,30.7174,31.0323,30.6983,30.7365,287180.0
2022-01-24 10:00:00,32.21,32.34,31.88,31.89,423952.0,30.7365,30.8605,30.4216,30.4311,423952.0
2022-01-24 10:05:00,31.89,32.02,31.55,31.58,470839.0,30.4311,30.5552,30.1067,30.1353,470839.0
2022-01-24 10:10:00,31.57,31.79,31.41,31.71,405226.0,30.1258,30.3357,29.9731,30.2594,405226.0
2022-01-24 10:15:00,31.71,31.82,31.37,31.4,326841.0,30.2594,30.3643,29.9349,29.9635,326841.0
2022-01-24 10:20:00,31.39,31.97,31.39,31.96,261612.0,29.954,30.5075,29.954,30.4979,261612.0
2022-01-24 10:25:00,31.99,32.03,31.82,31.84,305059.0,30.5266,30.5647,30.3643,30.3834,305059.0
2022-01-24 10:30:00,31.83,32.16,31.82,32.06,244802.0,30.3739,30.6888,30.3643,30.5933,244802.0
2022-01-24 10:35:00,32.05,32.35,31.97,32.3,171111.0,30.5838,30.8701,30.5075,30.8224,171111.0
2022-01-24 10:40:00,32.29,32.5,32.23,32.48,195621.0,30.8128,31.0132,30.7556,30.9941,195621.0
2022-01-24 10:45:00,32.48,32.5,32.18,32.26,162212.0,30.9941,31.0132,30.7079,30.7842,162212.0
2022-01-24 10:50:00,32.26,32.5,32.21,32.5,270834.0,30.7842,31.0132,30.7365,31.0132,270834.0
2022-01-24 10:55:00,32.49,32.5,32.21,32.24,157510.0,31.0037,31.0132,30.7365,30.7651,157510.0
2022-01-24 11:00:00,32.23,32.33,32.16,32.28,129468.0,30.7556,30.851,30.6888,30.8033,129468.0
2022-01-24 11:05:00,32.27,32.27,32.04,32.05,153523.0,30.7937,30.7937,30.5743,30.5838,153523.0
2022-01-24 11:10:00,32.05,32.09,31.89,31.93,167915.0,30.5838,30.622,30.4311,30.4693,167915.0
2022-01-24 11:15:00,31.93,32.04,31.89,32.0,146891.0,30.4693,30.5743,30.4311,30.5361,146891.0
2022-01-24 11:20:00,32.0,32.15,31.93,31.97,158403.0,30.5361,30.6792,30.4693,30.5075,158403.0
2022-01-24 11:25:00,31.97,32.15,31.87,32.15,158476.0,30.5075,30.6792,30.412,30.6792,158476.0
2022-01-24 11:30:00,32.15,32.24,32.08,32.21,130787.0,30.6792,30.7651,30.6124,30.7365,130787.0
2022-01-24 11:35:00,32.22,32.27,31.87,31.95,306179.0,30.746,30.7937,30.412,30.4884,306179.0
2022-01-24 11:40:00,31.94,31.99,31.77,31.87,202141.0,30.4788,30.5266,30.3166,30.412,202141.0
2022-01-24 11:45:00,31.87,31.92,31.63,31.65,165221.0,30.412,30.4598,30.183,30.2021,165221.0
2022-01-24 11:50:00,31.66,31.88,31.65,31.88,219853.0,30.2116,30.4216,30.2021,30.4216,219853.0
2022-01-24 11:55:00,31.88,32.04,31.88,32.03,306450.0,30.4216,30.5743,30.4216,30.5647,306450.0
2022-01-24 12:00:00,32.03,32.03,31.81,31.85,249628.0,30.5647,30.5647,30.3548,30.393,249628.0
2022-01-24 12:05:00,31.85,31.98,31.79,31.85,121569.0,30.393,30.517,30.3357,30.393,121569.0
2022-01-24 12:10:00,31.86,31.94,31.65,31.68,212468.0,30.4025,30.4788,30.2021,30.2307,212468.0
2022-01-24 12:15:00,31.68,31.71,31.58,31.7,194626.0,30.2307,30.2594,30.1353,30.2498,194626.0
2022-01-24 12:20:00,31.69,31.81,31.59,31.62,209047.0,30.2403,30.3548,30.1448,30.1735,209047.0
2022-01-24 12:25:00,31.64,31.86,31.53,31.77,197080.0,30.1926,30.4025,30.0876,30.3166,197080.0
2022-01-24 12:30:00,31.76,31.8,31.6,31.74,153394.0,30.3071,30.3452,30.1544,30.288,153394.0
2022-01-24 12:35:00,31.73,31.73,31.52,31.64,162412.0,30.2784,30.2784,30.0781,30.1926,162412.0
2022-01-24 12:40:00,31.64,31.83,31.55,31.77,160216.0,30.1926,30.3739,30.1067,30.3166,160216.0
2022-01-24 12:45:00,31.78,31.92,31.73,31.89,97538.0,30.3262,30.4598,30.2784,30.4311,97538.0
2022-01-24 12:50:00,31.89,32.11,31.79,32.1,164248.0,30.4311,30.6411,30.3357,30.6315,164248.0
2022-01-24 12:55:00,32.1,32.22,32.06,32.1,144089.0,30.6315,30.746,30.5933,30.6315,144089.0
2022-01-24 13:00:00,32.09,32.17,32.01,32.16,169006.0,30.622,30.6983,30.5456,30.6888,169006.0
2022-01-24 13:05:00,32.15,32.38,32.07,32.25,177755.0,30.6792,30.8987,30.6029,30.7747,177755.0
2022-01-24 13:10:00,32.26,32.4,32.24,32.39,165640.0,30.7842,30.9178,30.7651,30.9083,165640.0
2022-01-24 13:15:00,32.39,32.63,32.33,32.62,236856.0,30.9083,31.1373,30.851,31.1277,236856.0
2022-01-24 13:20:00,32.61,32.64,32.29,32.3,184181.0,31.1182,31.1468,30.8128,30.8224,184181.0
2022-01-24 13:25:00,32.32,32.42,32.2,32.26,172884.0,30.8415,30.9369,30.7269,30.7842,172884.0
2022-01-24 13:30:00,32.25,32.63,32.24,32.62,140610.0,30.7747,31.1373,30.7651,31.1277,140610.0
2022-01-24 13:35:00,32.62,32.67,32.41,32.64,216100.0,31.1277,31.1754,30.9273,31.1468,216100.0
2022-01-24 13:40:00,32.64,32.67,32.53,32.6,158081.0,31.1468,31.1754,31.0418,31.1086,158081.0
2022-01-24 13:45:00,32.6,32.78,32.6,32.75,127691.0,31.1086,31.2804,31.1086,31.2518,127691.0
2022-01-24 13:50:00,32.77,32.89,32.72,32.86,147706.0,31.2709,31.3854,31.2232,31.3568,147706.0
2022-01-24 13:55:00,32.89,32.99,32.84,32.98,184022.0,31.3854,31.4808,31.3377,31.4713,184022.0
2022-01-24 14:00:00,32.99,33.13,32.95,33.03,258590.0,31.4808,31.6144,31.4426,31.519,258590.0
2022-01-24 14:05:00,33.01,33.18,33.0,33.13,89829.0,31.4999,31.6621,31.4903,31.6144,89829.0
2022-01-24 14:10:00,33.13,33.21,32.85,32.89,160088.0,31.6144,31.6907,31.3472,31.3854,160088.0
2022-01-24 14:15:00,32.91,32.97,32.77,32.92,115389.0,31.4045,31.4617,31.2709,31.414,115389.0
2022-01-24 14:20:00,32.92,33.08,32.84,32.88,156291.0,31.414,31.5667,31.3377,31.3758,156291.0
2022-01-24 14:25:00,32.87,33.01,32.85,32.95,100289.0,31.3663,31.4999,31.3472,31.4426,100289.0
2022-01-24 14:30:00,32.94,33.17,32.93,32.94,110987.0,31.4331,31.6526,31.4235,31.4331,110987.0
2022-01-24 14:35:00,32.95,33.0,32.76,32.85,170872.0,31.4426,31.4903,31.2613,31.3472,170872.0
2022-01-24 14:40:00,32.85,32.94,32.81,32.88,93472.0,31.3472,31.4331,31.309,31.3758,93472.0
2022-01-24 14:45:00,32.85,33.03,32.71,33.01,121593.0,31.3472,31.519,31.2136,31.4999,121593.0
2022-01-24 14:50:00,33.01,33.08,32.94,33.06,105545.0,31.4999,31.5667,31.4331,31.5476,105545.0
2022-01-24 14:55:00,33.05,33.19,32.99,33.17,140845.0,31.5381,31.6717,31.4808,31.6526,140845.0
2022-01-24 15:00:00,33.17,33.29,33.15,33.19,181170.0,31.6526,31.7671,31.6335,31.6717,181170.0
2022-01-24 15:05:00,33.19,33.29,33.11,33.28,121545.0,31.6717,31.7671,31.5953,31.7575,121545.0
2022-01-24 15:10:00,33.28,33.49,33.26,33.49,235164.0,31.7575,31.9579,31.7385,31.9579,235164.0
2022-01-24 15:15:00,33.48,33.58,33.31,33.37,232664.0,31.9484,32.0438,31.7862,31.8434,232664.0
2022-01-24 15:20:00,33.39,33.56,33.38,33.52,185685.0,31.8625,32.0247,31.853,31.9866,185685.0
2022-01-24 15:25:00,33.53,33.6,33.39,33.51,226912.0,31.9961,32.0629,31.8625,31.977,226912.0
2022-01-24 15:30:00,33.51,33.77,33.43,33.76,243485.0,31.977,32.2251,31.9007,32.2156,243485.0
2022-01-24 15:35:00,33.76,33.86,33.63,33.86,282509.0,32.2156,32.311,32.0915,32.311,282509.0
2022-01-24 15:40:00,33.86,33.87,33.62,33.69,390759.0,32.311,32.3205,32.082,32.1488,390759.0
2022-01-24 15:45:00,33.68,33.92,33.67,33.9,436804.0,32.1392,32.3683,32.1297,32.3492,436804.0
2022-01-24 15:50:00,33.9,34.19,33.9,34.03,619796.0,32.3492,32.6259,32.3492,32.4732,619796.0
2022-01-24 15:55:00,34.03,34.05,33.84,34.05,955091.0,32.4732,32.4923,32.2919,32.4923,955091.0
2022-01-25 09:30:00,33.75,33.81,33.36,33.4,449606.0,32.206,32.2633,31.8339,31.872,449606.0
2022-01-25 09:35:00,33.4,33.92,33.34,33.7,395107.0,31.872,32.3683,31.8148,32.1583,395107.0
2022-01-25 09:40:00,33.71,33.85,33.53,33.61,297407.0,32.1679,32.3015,31.9961,32.0724,297407.0
2022-01-25 09:45:00,33.6,33.67,33.4,33.46,259408.0,32.0629,32.1297,31.872,31.9293,259408.0
2022-01-25 09:50:00,33.46,33.73,33.37,33.51,273145.0,31.9293,32.187,31.8434,31.977,273145.0
2022-01-25 09:55:00,33.53,33.68,33.49,33.61,171529.0,31.9961,32.1392,31.9579,32.0724,171529.0
2022-01-25 10:00:00,33.62,33.66,33.38,33.43,266503.0,32.082,32.1202,31.853,31.9007,266503.0
2022-01-25 10:05:00,33.42,33.52,33.38,33.48,174359.0,31.8911,31.9866,31.853,31.9484,174359.0
2022-01-25 10:10:00,33.47,33.69,33.22,33.63,368310.0,31.9388,32.1488,31.7003,32.0915,368310.0
2022-01-25 10:15:00,33.64,33.94,33.57,33.88,328589.0,32.1011,32.3873,32.0343,32.3301,328589.0
2022-01-25 10:20:00,33.87,33.99,33.77,33.86,199213.0,32.3205,32.4351,32.2251,32.311,199213.0
2022-01-25 10:25:00,33.86,34.33,33.85,34.33,536003.0,32.311,32.7595,32.3015,32.7595,536003.0
2022-01-25 10:30:00,34.35,34.35,34.18,34.24,199302.0,32.7786,32.7786,32.6164,32.6736,199302.0
2022-01-25 10:35:00,34.25,34.34,34.08,34.29,246837.0,32.6832,32.769,32.5209,32.7213,246837.0
2022-01-25 10:40:00,34.3,34.56,34.28,34.56,210063.0,32.7309,32.979,32.7118,32.979,210063.0
2022-01-25 10:45:00,34.56,34.85,34.43,34.82,411747.0,32.979,33.2557,32.8549,33.2271,411747.0
2022-01-25 10:50:00,34.82,34.92,34.63,34.65,219889.0,33.2271,33.3225,33.0458,33.0649,219889.0
2022-01-25 10:55:00,34.65,34.74,34.61,34.63,247417.0,33.0649,33.1507,33.0267,33.0458,247417.0
2022-01-25 11:00:00,34.64,34.79,34.55,34.76,190296.0,33.0553,33.1985,32.9694,33.1698,190296.0
2022-01-25 11:05:00,34.76,34.84,34.66,34.73,270875.0,33.1698,33.2462,33.0744,33.1412,270875.0
2022-01-25 11:10:00,34.73,34.83,34.69,34.75,141268.0,33.1412,33.2366,33.103,33.1603,141268.0
2022-01-25 11:15:00,34.75,35.06,34.72,35.06,346337.0,33.1603,33.4561,33.1317,33.4561,346337.0
2022-01-25 11:20:00,35.04,35.29,35.03,35.2,254838.0,33.437,33.6756,33.4275,33.5897,254838.0
2022-01-25 11:25:00,35.19,35.3,35.08,35.09,231347.0,33.5802,33.6851,33.4752,33.4847,231347.0
2022-01-25 11:30:00,35.08,35.14,34.97,35.05,186009.0,33.4752,33.5324,33.3702,33.4466,186009.0
2022-01-25 11:35:00,35.04,35.13,34.92,35.02,250690.0,33.437,33.5229,33.3225,33.4179,250690.0
2022-01-25 11:40:00,35.01,35.19,34.92,35.18,183063.0,33.4084,33.5802,33.3225,33.5706,183063.0
2022-01-25 11:45:00,35.16,35.37,35.14,35.35,221342.0,33.5515,33.7519,33.5324,33.7328,221342.0
2022-01-25 11:50:00,35.34,35.59,35.28,35.59,196673.0,33.7233,33.9619,33.666,33.9619,196673.0
2022-01-25 11:55:00,35.59,35.59,35.29,35.38,363595.0,33.9619,33.9619,33.6756,33.7615,363595.0
2022-01-25 12:00:00,35.38,35.54,35.31,35.53,256158.0,33.7615,33.9141,33.6947,33.9046,256158.0
2022-01-25 12:05:00,35.54,35.67,35.4,35.58,246811.0,33.9141,34.0382,33.7806,33.9523,246811.0
2022-01-25 12:10:00,35.58,35.62,35.45,35.62,133493.0,33.9523,33.9905,33.8283,33.9905,133493.0
2022-01-25 12:15:00,35.63,35.76,35.44,35.67,322287.0,34.0,34.1241,33.8187,34.0382,322287.0
2022-01-25 12:20:00,35.68,35.96,35.64,35.95,199465.0,34.0477,34.3149,34.0096,34.3054,199465.0
2022-01-25 12:25:00,35.95,35.98,35.75,35.89,220051.0,34.3054,34.334,34.1145,34.2481,220051.0
2022-01-25 12:30:00,35.87,35.87,35.68,35.82,125723.0,34.2291,34.2291,34.0477,34.1813,125723.0
2022-01-25 12:35:00,35.82,35.88,35.72,35.77,143359.0,34.1813,34.2386,34.0859,34.1336,143359.0
2022-01-25 12:40:00,35.77,35.8,35.6,35.8,254281.0,34.1336,34.1623,33.9714,34.1623,254281.0
2022-01-25 12:45:00,35.79,35.79,35.51,35.56,288782.0,34.1527,34.1527,33.8855,33.9332,288782.0
2022-01-25 12:50:00,35.56,35.68,35.56,35.64,187258.0,33.9332,34.0477,33.9332,34.0096,187258.0
2022-01-25 12:55:00,35.63,35.79,35.6,35.79,140886.0,34.0,34.1527,33.9714,34.1527,140886.0
2022-01-25 13:00:00,35.79,35.8,35.61,35.73,216111.0,34.1527,34.1623,33.9809,34.0955,216111.0
2022-01-25 13:05:00,35.73,35.78,35.55,35.72,188136.0,34.0955,34.1432,33.9237,34.0859,188136.0
2022-01-25 13:10:00,35.71,35.87,35.68,35.84,244327.0,34.0764,34.2291,34.0477,34.2004,244327.0
2022-01-25 13:15:00,35.84,35.91,35.78,35.87,202654.0,34.2004,34.2672,34.1432,34.2291,202654.0
2022-01-25 13:20:00,35.86,35.93,35.79,35.87,148695.0,34.2195,34.2863,34.1527,34.2291,148695.0
2022-01-25 13:25:00,35.86,36.05,35.81,36.05,287824.0,34.2195,34.4008,34.1718,34.4008,287824.0
2022-01-25 13:30:00,36.04,36.1,35.94,36.08,234459.0,34.3913,34.4485,34.2958,34.4294,234459.0
2022-01-25 13:35:00,36.09,36.23,36.0,36.22,241777.0,34.439,34.5726,34.3531,34.563,241777.0
2022-01-25 13:40:00,36.23,36.34,36.15,36.32,274522.0,34.5726,34.6776,34.4962,34.6585,274522.0
2022-01-25 13:45:00,36.32,36.44,36.24,36.4,302517.0,34.6585,34.773,34.5821,34.7348,302517.0
2022-01-25 13:50:00,36.39,36.52,36.36,36.49,410013.0,34.7253,34.8493,34.6966,34.8207,410013.0
2022-01-25 13:55:00,36.5,36.5,36.36,36.45,216530.0,34.8302,34.8302,34.6966,34.7825,216530.0
2022-01-25 14:00:00,36.46,36.46,36.28,36.3,209953.0,34.7921,34.7921,34.6203,34.6394,209953.0
2022-01-25 14:05:00,36.3,36.36,36.16,36.26,162846.0,34.6394,34.6966,34.5058,34.6012,162846.0
2022-01-25 14:10:00,36.25,36.42,36.24,36.38,154894.0,34.5917,34.7539,34.5821,34.7157,154894.0
2022-01-25 14:15:00,36.38,36.47,36.37,36.45,140568.0,34.7157,34.8016,34.7062,34.7825,140568.0
2022-01-25 14:20:00,36.45,36.57,36.4,36.55,211798.0,34.7825,34.897,34.7348,34.8779,211798.0
2022-01-25 14:25:00,36.55,36.6,36.46,36.57,203479.0,34.8779,34.9257,34.7921,34.897,203479.0
2022-01-25 14:30:00,36.57,36.67,36.44,36.47,199318.0,34.897,34.9925,34.773,34.8016,199318.0
2022-01-25 14:35:00,36.48,36.7,36.48,36.7,215006.0,34.8111,35.0211,34.8111,35.0211,215006.0
2022-01-25 14:40:00,36.7,36.81,36.69,36.72,207809.0,35.0211,35.126,35.0115,35.0402,207809.0
2022-01-25 14:45:00,36.73,36.79,36.62,36.65,246594.0,35.0497,35.107,34.9447,34.9734,246594.0
2022-01-25 14:50:00,36.65,36.85,36.64,36.77,236434.0,34.9734,35.1642,34.9638,35.0879,236434.0
2022-01-25 14:55:00,36.77,36.93,36.71,36.91,242720.0,35.0879,35.2406,35.0306,35.2215,242720.0
2022-01-25 15:00:00,36.91,36.94,36.81,36.84,421053.0,35.2215,35.2501,35.126,35.1547,421053.0
2022-01-25 15:05:00,36.84,36.85,36.7,36.83,265798.0,35.1547,35.1642,35.0211,35.1451,265798.0
2022-01-25 15:10:00,36.83,36.94,36.77,36.92,276094.0,35.1451,35.2501,35.0879,35.231,276094.0
2022-01-25 15:15:00,36.93,37.11,36.9,37.09,995653.0,35.2406,35.4123,35.2119,35.3932,995653.0
2022-01-25 15:20:00,37.09,37.09,36.93,36.95,351749.0,35.3932,35.3932,35.2406,35.2596,351749.0
2022-01-25 15:25:00,36.95,36.96,36.68,36.73,443976.0,35.2596,35.2692,35.002,35.0497,443976.0
2022-01-25 15:30:00,36.73,36.89,36.68,36.84,355270.0,35.0497,35.2024,35.002,35.1547,355270.0
2022-01-25 15:35:00,36.84,37.04,36.79,36.95,454874.0,35.1547,35.3455,35.107,35.2596,454874.0
2022-01-25 15:40:00,36.95,37.07,36.91,36.95,558680.0,35.2596,35.3742,35.2215,35.2596,558680.0
2022-01-25 15:45:00,36.95,37.08,36.91,36.97,665546.0,35.2596,35.3837,35.2215,35.2787,665546.0
2022-01-25 15:50:00,36.97,36.97,36.7,36.72,805939.0,35.2787,35.2787,35.0211,35.0402,805939.0
2022-01-25 15:55:00,36.73,36.87,36.67,36.77,1225337.0,35.0497,35.1833,34.9925,35.0879,1225337.0
2022-01-26 09:30:00,37.35,37.55,36.82,36.84,1607675.0,35.6413,35.8322,35.1356,35.1547,1607675.0
2022-01-26 09:35:00,36.85,37.22,36.85,37.11,460207.0,35.1642,35.5173,35.1642,35.4123,460207.0
2022-01-26 09:40:00,37.11,37.68,37.09,37.66,511801.0,35.4123,35.9562,35.3932,35.9372,511801.0
2022-01-26 09:45:00,37.66,37.98,37.65,37.91,453491.0,35.9372,36.2425,35.9276,36.1757,453491.0
2022-01-26 09:50:00,37.9,37.98,37.84,37.94,289925.0,36.1662,36.2425,36.1089,36.2044,289925.0
2022-01-26 09:55:00,37.94,38.0,37.77,37.97,259695.0,36.2044,36.2616,36.0421,36.233,259695.0
2022-01-26 10:00:00,37.98,37.98,37.71,37.71,214958.0,36.2425,36.2425,35.9849,35.9849,214958.0
2022-01-26 10:05:00,37.72,37.74,37.5,37.51,235930.0,35.9944,36.0135,35.7845,35.794,235930.0
2022-01-26 10:10:00,37.51,37.67,37.48,37.55,287155.0,35.794,35.9467,35.7654,35.8322,287155.0
2022-01-26 10:15:00,37.55,37.87,37.47,37.87,220625.0,35.8322,36.1376,35.7559,36.1376,220625.0
2022-01-26 10:20:00,37.87,37.97,37.76,37.77,296614.0,36.1376,36.233,36.0326,36.0421,296614.0
2022-01-26 10:25:00,37.78,37.82,37.41,37.53,286753.0,36.0517,36.0898,35.6986,35.8131,286753.0
2022-01-26 10:30:00,37.53,37.53,37.31,37.41,265535.0,35.8131,35.8131,35.6032,35.6986,265535.0
2022-01-26 10:35:00,37.4,37.66,37.27,37.48,236943.0,35.6891,35.9372,35.565,35.7654,236943.0
2022-01-26 10:40:00,37.49,37.66,37.44,37.54,300691.0,35.7749,35.9372,35.7272,35.8227,300691.0
2022-01-26 10:45:00,37.52,37.62,37.37,37.58,263999.0,35.8036,35.899,35.6604,35.8608,263999.0
2022-01-26 10:50:00,37.57,37.73,37.52,37.68,277860.0,35.8513,36.004,35.8036,35.9562,277860.0
2022-01-26 10:55:00,37.67,37.84,37.54,37.66,227219.0,35.9467,36.1089,35.8227,35.9372,227219.0
2022-01-26 11:00:00,37.66,37.85,37.58,37.85,152761.0,35.9372,36.1185,35.8608,36.1185,152761.0
2022-01-26 11:05:00,37.84,37.98,37.81,37.94,271934.0,36.1089,36.2425,36.0803,36.2044,271934.0
2022-01-26 11:10:00,37.94,38.08,37.9,38.07,602591.0,36.2044,36.338,36.1662,36.3284,602591.0
2022-01-26 11:15:00,38.08,38.1,37.83,37.9,226273.0,36.338,36.357,36.0994,36.1662,226273.0
2022-01-26 11:20:00,37.89,38.0,37.83,37.86,126501.0,36.1566,36.2616,36.0994,36.128,126501.0
2022-01-26 11:25:00,37.87,37.93,37.81,37.87,137922.0,36.1376,36.1948,36.0803,36.1376,137922.0
2022-01-26 11:30:00,37.87,37.96,37.75,37.83,142928.0,36.1376,36.2234,36.023,36.0994,142928.0
2022-01-26 11:35:00,37.83,37.83,37.69,37.77,176699.0,36.0994,36.0994,35.9658,36.0421,176699.0
2022-01-26 11:40:00,37.76,37.88,37.75,37.84,92134.0,36.0326,36.1471,36.023,36.1089,92134.0
2022-01-26 11:45:00,37.86,37.89,37.67,37.72,139269.0,36.128,36.1566,35.9467,35.9944,139269.0
2022-01-26 11:50:00,37.73,37.85,37.59,37.8,167341.0,36.004,36.1185,35.8704,36.0708,167341.0
2022-01-26 11:55:00,37.8,37.95,37.8,37.91,93445.0,36.0708,36.2139,36.0708,36.1757,93445.0
2022-01-26 12:00:00,37.92,38.0,37.86,37.97,167052.0,36.1853,36.2616,36.128,36.233,167052.0
2022-01-26 12:05:00,37.97,38.04,37.95,37.99,153514.0,36.233,36.2998,36.2139,36.2521,153514.0
2022-01-26 12:10:00,38.0,38.01,37.88,37.98,115931.0,36.2616,36.2712,36.1471,36.2425,115931.0
2022-01-26 12:15:00,37.98,37.98,37.9,37.9,67509.0,36.2425,36.2425,36.1662,36.1662,67509.0
2022-01-26 12:20:00,37.9,37.98,37.83,37.86,91803.0,36.1662,36.2425,36.0994,36.128,91803.0
2022-01-26 12:25:00,37.86,37.99,37.84,37.97,88906.0,36.128,36.2521,36.1089,36.233,88906.0
2022-01-26 12:30:00,37.99,37.99,37.9,37.96,64082.0,36.2521,36.2521,36.1662,36.2234,64082.0
2022-01-26 12:35:00,37.95,38.1,37.95,38.01,244899.0,36.2139,36.357,36.2139,36.2712,244899.0
2022-01-26 12:40:00,38.02,38.2,38.01,38.16,201888.0,36.2807,36.4525,36.2712,36.4143,201888.0
2022-01-26 12:45:00,38.16,38.22,38.11,38.19,137997.0,36.4143,36.4715,36.3666,36.4429,137997.0
2022-01-26 12:50:00,38.19,38.26,38.14,38.25,115452.0,36.4429,36.5097,36.3952,36.5002,115452.0
2022-01-26 12:55:00,38.26,38.27,38.21,38.22,60059.0,36.5097,36.5193,36.462,36.4715,60059.0
2022-01-26 13:00:00,38.22,38.27,37.99,38.03,264587.0,36.4715,36.5193,36.2521,36.2902,264587.0
2022-01-26 13:05:00,38.01,38.05,37.9,38.05,193340.0,36.2712,36.3093,36.1662,36.3093,193340.0
2022-01-26 13:10:00,38.04,38.05,37.91,37.92,103274.0,36.2998,36.3093,36.1757,36.1853,103274.0
2022-01-26 13:15:00,37.93,37.97,37.87,37.92,85543.0,36.1948,36.233,36.1376,36.1853,85543.0
2022-01-26 13:20:00,37.91,37.92,37.83,37.88,83547.0,36.1757,36.1853,36.0994,36.1471,83547.0
2022-01-26 13:25:00,37.89,38.04,37.89,38.04,81939.0,36.1566,36.2998,36.1566,36.2998,81939.0
2022-01-26 13:30:00,38.03,38.07,37.97,38.03,81997.0,36.2902,36.3284,36.233,36.2902,81997.0
2022-01-26 13:35:00,38.03,38.04,37.93,37.97,87162.0,36.2902,36.2998,36.1948,36.233,87162.0
2022-01-26 13:40:00,37.97,38.06,37.91,38.05,104366.0,36.233,36.3189,36.1757,36.3093,104366.0
2022-01-26 13:45:00,38.04,38.08,38.02,38.04,104949.0,36.2998,36.338,36.2807,36.2998,104949.0
2022-01-26 13:50:00,38.03,38.05,37.96,38.01,130693.0,36.2902,36.3093,36.2234,36.2712,130693.0
2022-01-26 13:55:00,38.01,38.02,37.88,37.9,151261.0,36.2712,36.2807,36.1471,36.1662,151261.0
2022-01-26 14:00:00,37.9,38.28,37.9,38.03,329510.0,36.1662,36.5288,36.1662,36.2902,329510.0
2022-01-26 14:05:00,38.03,38.19,37.97,37.98,113796.0,36.2902,36.4429,36.233,36.2425,113796.0
2022-01-26 14:10:00,37.99,38.04,37.53,37.62,199738.0,36.2521,36.2998,35.8131,35.899,199738.0
2022-01-26 14:15:00,37.62,37.77,37.51,37.77,316614.0,35.899,36.0421,35.794,36.0421,316614.0
2022-01-26 14:20:00,37.77,37.93,37.71,37.91,174687.0,36.0421,36.1948,35.9849,36.1757,174687.0
2022-01-26 14:25:00,37.9,38.23,37.9,38.15,192825.0,36.1662,36.4811,36.1662,36.4047,192825.0
2022-01-26 14:30:00,38.16,38.19,37.74,37.8,192672.0,36.4143,36.4429,36.0135,36.0708,192672.0
2022-01-26 14:35:00,37.81,38.11,37.68,38.03,277622.0,36.0803,36.3666,35.9562,36.2902,277622.0
2022-01-26 14:40:00,38.04,38.06,37.61,37.61,236871.0,36.2998,36.3189,35.8895,35.8895,236871.0
2022-01-26 14:45:00,37.61,37.63,37.22,37.29,384284.0,35.8895,35.9085,35.5173,35.5841,384284.0
2022-01-26 14:50:00,37.27,37.52,37.21,37.43,219327.0,35.565,35.8036,35.5078,35.7177,219327.0
2022-01-26 14:55:00,37.43,37.48,37.27,37.4,298412.0,35.7177,35.7654,35.565,35.6891,298412.0
2022-01-26 15:00:00,37.39,37.39,36.84,36.93,381108.0,35.6795,35.6795,35.1547,35.2406,381108.0
2022-01-26 15:05:00,36.92,36.99,36.64,36.64,323701.0,35.231,35.2978,34.9638,34.9638,323701.0
2022-01-26 15:10:00,36.64,37.03,36.64,36.92,332850.0,34.9638,35.336,34.9638,35.231,332850.0
2022-01-26 15:15:00,36.9,37.03,36.61,36.64,258362.0,35.2119,35.336,34.9352,34.9638,258362.0
2022-01-26 15:20:00,36.65,36.67,36.37,36.5,342972.0,34.9734,34.9925,34.7062,34.8302,342972.0
2022-01-26 15:25:00,36.5,36.96,36.4,36.96,330154.0,34.8302,35.2692,34.7348,35.2692,330154.0
2022-01-26 15:30:00,36.95,37.13,36.86,37.04,319091.0,35.2596,35.4314,35.1738,35.3455,319091.0
2022-01-26 15:35:00,37.04,37.18,36.84,37.05,442403.0,35.3455,35.4791,35.1547,35.3551,442403.0
2022-01-26 15:40:00,37.05,37.18,36.91,37.04,434056.0,35.3551,35.4791,35.2215,35.3455,434056.0
2022-01-26 15:45:00,37.04,37.2,36.84,36.97,684235.0,35.3455,35.4982,35.1547,35.2787,684235.0
2022-01-26 15:50:00,36.98,37.11,36.92,37.08,579523.0,35.2883,35.4123,35.231,35.3837,579523.0
2022-01-26 15:55:00,37.07,37.16,36.91,37.06,1176699.0,35.3742,35.46,35.2215,35.3646,1176699.0
2022-01-27 09:30:00,38.04,38.5,37.98,38.15,963860.0,36.2998,36.7387,36.2425,36.4047,963860.0
2022-01-27 09:35:00,38.16,38.46,38.14,38.3,668626.0,36.4143,36.7006,36.3952,36.5479,668626.0
2022-01-27 09:40:00,38.3,38.5,38.28,38.41,487298.0,36.5479,36.7387,36.5288,36.6529,487298.0
2022-01-27 09:45:00,38.41,38.9,38.38,38.89,683095.0,36.6529,37.1204,36.6242,37.1109,683095.0
2022-01-27 09:50:00,38.88,38.93,38.53,38.55,483188.0,37.1014,37.1491,36.7674,36.7864,483188.0
2022-01-27 09:55:00,38.54,38.59,38.09,38.29,473782.0,36.7769,36.8246,36.3475,36.5383,473782.0
2022-01-27 10:00:00,38.29,38.34,38.04,38.15,217477.0,36.5383,36.5861,36.2998,36.4047,217477.0
2022-01-27 10:05:00,38.15,38.19,37.97,38.11,260248.0,36.4047,36.4429,36.233,36.3666,260248.0
2022-01-27 10:10:00,38.13,38.27,38.0,38.1,196913.0,36.3857,36.5193,36.2616,36.357,196913.0
2022-01-27 10:15:00,38.14,38.16,37.86,37.92,175060.0,36.3952,36.4143,36.128,36.1853,175060.0
2022-01-27 10:20:00,37.94,38.01,37.72,37.81,149067.0,36.2044,36.2712,35.9944,36.0803,149067.0
2022-01-27 10:25:00,37.83,37.85,37.54,37.61,300712.0,36.0994,36.1185,35.8227,35.8895,300712.0
2022-01-27 10:30:00,37.6,37.66,37.38,37.52,236463.0,35.8799,35.9372,35.67,35.8036,236463.0
2022-01-27 10:35:00,37.53,37.6,37.38,37.53,227724.0,35.8131,35.8799,35.67,35.8131,227724.0
2022-01-27 10:40:00,37.53,37.65,37.46,37.63,200981.0,35.8131,35.9276,35.7463,35.9085,200981.0
2022-01-27 10:45:00,37.63,37.8,37.6,37.61,192365.0,35.9085,36.0708,35.8799,35.8895,192365.0
2022-01-27 10:50:00,37.6,37.73,37.51,37.62,100182.0,35.8799,36.004,35.794,35.899,100182.0
2022-01-27 10:55:00,37.62,37.71,37.57,37.64,155941.0,35.899,35.9849,35.8513,35.9181,155941.0
2022-01-27 11:00:00,37.68,37.88,37.67,37.73,187879.0,35.9562,36.1471,35.9467,36.004,187879.0
2022-01-27 11:05:00,37.73,37.79,37.37,37.4,177130.0,36.004,36.0612,35.6604,35.6891,177130.0
2022-01-27 11:10:00,37.4,37.76,37.4,37.69,122281.0,35.6891,36.0326,35.6891,35.9658,122281.0
2022-01-27 11:15:00,37.69,37.69,37.35,37.47,155419.0,35.9658,35.9658,35.6413,35.7559,155419.0
2022-01-27 11:20:00,37.45,37.54,37.33,37.43,158705.0,35.7368,35.8227,35.6223,35.7177,158705.0
2022-01-27 11:25:00,37.43,37.54,37.33,37.47,114942.0,35.7177,35.8227,35.6223,35.7559,114942.0
2022-01-27 11:30:00,37.46,37.68,37.43,37.62,118019.0,35.7463,35.9562,35.7177,35.899,118019.0
2022-01-27 11:35:00,37.62,37.72,37.56,37.59,103195.0,35.899,35.9944,35.8417,35.8704,103195.0
2022-01-27 11:40:00,37.58,37.77,37.45,37.47,236624.0,35.8608,36.0421,35.7368,35.7559,236624.0
2022-01-27 11:45:00,37.47,37.62,37.46,37.58,112677.0,35.7559,35.899,35.7463,35.8608,112677.0
2022-01-27 11:50:00,37.58,37.68,37.51,37.63,98688.0,35.8608,35.9562,35.794,35.9085,98688.0
2022-01-27 11:55:00,37.63,37.65,37.51,37.6,162179.0,35.9085,35.9276,35.794,35.8799,162179.0
2022-01-27 12:00:00,37.6,37.64,37.51,37.59,98115.0,35.8799,35.9181,35.794,35.8704,98115.0
2022-01-27 12:05:00,37.59,37.59,37.34,37.35,133061.0,35.8704,35.8704,35.6318,35.6413,133061.0
2022-01-27 12:10:00,37.36,37.42,37.24,37.39,172482.0,35.6509,35.7081,35.5364,35.6795,172482.0
2022-01-27 12:15:00,37.4,37.42,37.29,37.36,69623.0,35.6891,35.7081,35.5841,35.6509,69623.0
2022-01-27 12:20:00,37.35,37.35,37.22,37.23,132487.0,35.6413,35.6413,35.5173,35.5268,132487.0
2022-01-27 12:25:00,37.25,37.34,37.17,37.27,162673.0,35.5459,35.6318,35.4696,35.565,162673.0
2022-01-27 12:30:00,37.27,37.32,37.18,37.23,108868.0,35.565,35.6127,35.4791,35.5268,108868.0
2022-01-27 12:35:00,37.25,37.29,37.12,37.17,142468.0,35.5459,35.5841,35.4219,35.4696,142468.0
2022-01-27 12:40:00,37.17,37.28,37.12,37.17,142973.0,35.4696,35.5745,35.4219,35.4696,142973.0
2022-01-27 12:45:00,37.16,37.17,36.93,36.95,311717.0,35.46,35.4696,35.2406,35.2596,311717.0
2022-01-27 12:50:00,36.96,37.04,36.83,37.0,221423.0,35.2692,35.3455,35.1451,35.3074,221423.0
2022-01-27 12:55:00,37.0,37.07,36.87,36.89,213927.0,35.3074,35.3742,35.1833,35.2024,213927.0
2022-01-27 13:00:00,36.89,36.95,36.63,36.63,262501.0,35.2024,35.2596,34.9543,34.9543,262501.0
2022-01-27 13:05:00,36.63,36.69,36.49,36.61,248600.0,34.9543,35.0115,34.8207,34.9352,248600.0
2022-01-27 13:10:00,36.61,36.67,36.53,36.57,129530.0,34.9352,34.9925,34.8589,34.897,129530.0
2022-01-27 13:15:00,36.57,36.79,36.56,36.73,165817.0,34.897,35.107,34.8875,35.0497,165817.0
2022-01-27 13:20:00,36.73,36.73,36.45,36.48,104099.0,35.0497,35.0497,34.7825,34.8111,104099.0
2022-01-27 13:25:00,36.46,36.53,36.39,36.4,196356.0,34.7921,34.8589,34.7253,34.7348,196356.0
2022-01-27 13:30:00,36.41,36.58,36.39,36.49,278689.0,34.7443,34.9066,34.7253,34.8207,278689.0
2022-01-27 13:35:00,36.48,36.6,36.41,36.43,249645.0,34.8111,34.9257,34.7443,34.7634,249645.0
2022-01-27 13:40:00,36.43,36.65,36.41,36.61,137554.0,34.7634,34.9734,34.7443,34.9352,137554.0
2022-01-27 13:45:00,36.62,36.69,36.51,36.65,117401.0,34.9447,35.0115,34.8398,34.9734,117401.0
2022-01-27 13:50:00,36.64,36.77,36.62,36.73,82449.0,34.9638,35.0879,34.9447,35.0497,82449.0
2022-01-27 13:55:00,36.73,36.85,36.71,36.78,223650.0,35.0497,35.1642,35.0306,35.0974,223650.0
2022-01-27 14:00:00,36.78,36.94,36.77,36.86,224642.0,35.0974,35.2501,35.0879,35.1738,224642.0
2022-01-27 14:05:00,36.87,37.06,36.8,36.95,163761.0,35.1833,35.3646,35.1165,35.2596,163761.0
2022-01-27 14:10:00,36.95,37.12,36.94,37.07,244430.0,35.2596,35.4219,35.2501,35.3742,244430.0
2022-01-27 14:15:00,37.07,37.15,36.95,37.11,143219.0,35.3742,35.4505,35.2596,35.4123,143219.0
2022-01-27 14:20:00,37.11,37.17,37.02,37.11,246552.0,35.4123,35.4696,35.3264,35.4123,246552.0
2022-01-27 14:25:00,37.12,37.12,36.94,36.95,260194.0,35.4219,35.4219,35.2501,35.2596,260194.0
2022-01-27 14:30:00,36.95,37.02,36.75,36.78,187877.0,35.2596,35.3264,35.0688,35.0974,187877.0
2022-01-27 14:35:00,36.78,36.89,36.75,36.89,160074.0,35.0974,35.2024,35.0688,35.2024,160074.0
2022-01-27 14:40:00,36.89,37.12,36.86,37.06,117165.0,35.2024,35.4219,35.1738,35.3646,117165.0
2022-01-27 14:45:00,37.05,37.17,37.02,37.05,145915.0,35.3551,35.4696,35.3264,35.3551,145915.0
2022-01-27 14:50:00,37.04,37.09,36.92,36.92,321737.0,35.3455,35.3932,35.231,35.231,321737.0
2022-01-27 14:55:00,36.9,37.01,36.82,36.93,125474.0,35.2119,35.3169,35.1356,35.2406,125474.0
2022-01-27 15:00:00,36.93,37.16,36.93,37.1,123209.0,35.2406,35.46,35.2406,35.4028,123209.0
2022-01-27 15:05:00,37.11,37.12,36.9,36.93,103810.0,35.4123,35.4219,35.2119,35.2406,103810.0
2022-01-27 15:10:00,36.93,36.97,36.74,36.78,114634.0,35.2406,35.2787,35.0593,35.0974,114634.0
2022-01-27 15:15:00,36.78,36.95,36.69,36.95,122934.0,35.0974,35.2596,35.0115,35.2596,122934.0
2022-01-27 15:20:00,36.95,37.01,36.83,36.91,120334.0,35.2596,35.3169,35.1451,35.2215,120334.0
2022-01-27 15:25:00,36.91,37.13,36.91,37.07,201954.0,35.2215,35.4314,35.2215,35.3742,201954.0
2022-01-27 15:30:00,37.07,37.11,36.91,36.95,299403.0,35.3742,35.4123,35.2215,35.2596,299403.0
2022-01-27 15:35:00,36.95,36.99,36.84,36.92,139613.0,35.2596,35.2978,35.1547,35.231,139613.0
2022-01-27 15:40:00,36.91,37.19,36.87,37.14,184771.0,35.2215,35.4887,35.1833,35.441,184771.0
2022-01-27 15:45:00,37.14,37.27,37.03,37.16,342330.0,35.441,35.565,35.336,35.46,342330.0
2022-01-27 15:50:00,37.18,37.3,37.08,37.27,342893.0,35.4791,35.5936,35.3837,35.565,342893.0
2022-01-27 15:55:00,37.27,37.31,37.18,37.25,671792.0,35.565,35.6032,35.4791,35.5459,671792.0
2022-01-28 09:30:00,37.65,37.75,37.12,37.34,628351.0,35.9276,36.023,35.4219,35.6318,628351.0
2022-01-28 09:35:00,37.37,37.81,37.37,37.66,457906.0,35.6604,36.0803,35.6604,35.9372,457906.0
2022-01-28 09:40:00,37.67,38.0,37.55,37.95,338826.0,35.9467,36.2616,35.8322,36.2139,338826.0
2022-01-28 09:45:00,37.95,38.11,37.87,37.96,340552.0,36.2139,36.3666,36.1376,36.2234,340552.0
2022-01-28 09:50:00,37.96,38.43,37.95,38.23,342417.0,36.2234,36.6719,36.2139,36.4811,342417.0
2022-01-28 09:55:00,38.24,38.26,37.75,37.82,328899.0,36.4906,36.5097,36.023,36.0898,328899.0
2022-01-28 10:00:00,37.81,37.81,37.35,37.42,354481.0,36.0803,36.0803,35.6413,35.7081,354481.0
2022-01-28 10:05:00,37.42,37.75,37.37,37.71,207500.0,35.7081,36.023,35.6604,35.9849,207500.0
2022-01-28 10:10:00,37.71,38.03,37.71,37.82,294547.0,35.9849,36.2902,35.9849,36.0898,294547.0
2022-01-28 10:15:00,37.81,37.99,37.75,37.91,202127.0,36.0803,36.2521,36.023,36.1757,202127.0
2022-01-28 10:20:00,37.89,38.01,37.68,37.75,168610.0,36.1566,36.2712,35.9562,36.023,168610.0
2022-01-28 10:25:00,37.77,37.8,37.52,37.64,176240.0,36.0421,36.0708,35.8036,35.9181,176240.0
2022-01-28 10:30:00,37.64,37.68,37.33,37.35,208682.0,35.9181,35.9562,35.6223,35.6413,208682.0
2022-01-28 10:35:00,37.38,37.54,37.27,37.29,251317.0,35.67,35.8227,35.565,35.5841,251317.0
2022-01-28 10:40:00,37.28,37.31,36.98,36.99,334770.0,35.5745,35.6032,35.2883,35.2978,334770.0
2022-01-28 10:45:00,37.0,37.2,36.96,37.18,197034.0,35.3074,35.4982,35.2692,35.4791,197034.0
2022-01-28 10:50:00,37.19,37.31,37.1,37.3,122113.0,35.4887,35.6032,35.4028,35.5936,122113.0
2022-01-28 10:55:00,37.3,37.32,36.96,37.16,192613.0,35.5936,35.6127,35.2692,35.46,192613.0
2022-01-28 11:00:00,37.17,37.22,36.93,37.05,162626.0,35.4696,35.5173,35.2406,35.3551,162626.0
2022-01-28 11:05:00,37.06,37.2,37.0,37.19,88023.0,35.3646,35.4982,35.3074,35.4887,88023.0
2022-01-28 11:10:00,37.19,37.38,37.16,37.29,156150.0,35.4887,35.67,35.46,35.5841,156150.0
2022-01-28 11:15:00,37.29,37.48,37.29,37.47,95500.0,35.5841,35.7654,35.5841,35.7559,95500.0
2022-01-28 11:20:00,37.49,37.64,37.49,37.56,110325.0,35.7749,35.9181,35.7749,35.8417,110325.0
2022-01-28 11:25:00,37.54,37.63,37.5,37.59,92347.0,35.8227,35.9085,35.7845,35.8704,92347.0
2022-01-28 11:30:00,37.59,37.63,37.4,37.46,112876.0,35.8704,35.9085,35.6891,35.7463,112876.0
2022-01-28 11:35:00,37.44,37.6,37.37,37.44,144702.0,35.7272,35.8799,35.6604,35.7272,144702.0
2022-01-28 11:40:00,37.43,37.51,37.38,37.45,63459.0,35.7177,35.794,35.67,35.7368,63459.0
2022-01-28 11:45:00,37.46,37.53,37.43,37.47,50823.0,35.7463,35.8131,35.7177,35.7559,50823.0
2022-01-28 11:50:00,37.47,37.49,37.39,37.48,61884.0,35.7559,35.7749,35.6795,35.7654,61884.0
2022-01-28 11:55:00,37.48,37.79,37.48,37.75,208682.0,35.7654,36.0612,35.7654,36.023,208682.0
2022-01-28 12:00:00,37.76,37.79,37.68,37.76,139720.0,36.0326,36.0612,35.9562,36.0326,139720.0
2022-01-28 12:05:00,37.77,37.82,37.69,37.73,87635.0,36.0421,36.0898,35.9658,36.004,87635.0
2022-01-28 12:10:00,37.73,37.78,37.52,37.62,125570.0,36.004,36.0517,35.8036,35.899,125570.0
2022-01-28 12:15:00,37.63,37.71,37.55,37.68,64475.0,35.9085,35.9849,35.8322,35.9562,64475.0
2022-01-28 12:20:00,37.66,37.67,37.46,37.49,87382.0,35.9372,35.9467,35.7463,35.7749,87382.0
2022-01-28 12:25:00,37.48,37.48,37.33,37.41,75552.0,35.7654,35.7654,35.6223,35.6986,75552.0
2022-01-28 12:30:00,37.4,37.44,37.26,37.3,65987.0,35.6891,35.7272,35.5555,35.5936,65987.0
2022-01-28 12:35:00,37.31,37.34,37.16,37.16,154071.0,35.6032,35.6318,35.46,35.46,154071.0
2022-01-28 12:40:00,37.15,37.18,37.04,37.11,82190.0,35.4505,35.4791,35.3455,35.4123,82190.0
2022-01-28 12:45:00,37.11,37.12,36.99,37.02,139424.0,35.4123,35.4219,35.2978,35.3264,139424.0
2022-01-28 12:50:00,37.03,37.04,36.88,36.94,111045.0,35.336,35.3455,35.1928,35.2501,111045.0
2022-01-28 12:55:00,36.93,36.98,36.84,36.84,101528.0,35.2406,35.2883,35.1547,35.1547,101528.0
2022-01-28 13:00:00,36.83,37.05,36.82,37.01,165831.0,35.1451,35.3551,35.1356,35.3169,165831.0
2022-01-28 13:05:00,36.98,37.13,36.97,37.09,125713.0,35.2883,35.4314,35.2787,35.3932,125713.0
2022-01-28 13:10:00,37.09,37.2,37.03,37.16,70962.0,35.3932,35.4982,35.336,35.46,70962.0
2022-01-28 13:15:00,37.16,37.21,37.07,37.14,92533.0,35.46,35.5078,35.3742,35.441,92533.0
2022-01-28 13:20:00,37.14,37.19,37.05,37.13,81740.0,35.441,35.4887,35.3551,35.4314,81740.0
2022-01-28 13:25:00,37.13,37.26,37.11,37.21,137488.0,35.4314,35.5555,35.4123,35.5078,137488.0
2022-01-28 13:30:00,37.22,37.33,37.16,37.17,90142.0,35.5173,35.6223,35.46,35.4696,90142.0
2022-01-28 13:35:00,37.19,37.26,37.13,37.25,74559.0,35.4887,35.5555,35.4314,35.5459,74559.0
2022-01-28 13:40:00,37.25,37.31,37.11,37.19,91834.0,35.5459,35.6032,35.4123,35.4887,91834.0
2022-01-28 13:45:00,37.19,37.25,37.09,37.15,62676.0,35.4887,35.5459,35.3932,35.4505,62676.0
2022-01-28 13:50:00,37.16,37.38,37.14,37.33,164774.0,35.46,35.67,35.441,35.6223,164774.0
2022-01-28 13:55:00,37.32,37.4,37.31,37.31,86689.0,35.6127,35.6891,35.6032,35.6032,86689.0
2022-01-28 14:00:00,37.32,37.46,37.26,37.26,108138.0,35.6127,35.7463,35.5555,35.5555,108138.0
2022-01-28 14:05:00,37.23,37.25,37.11,37.16,89766.0,35.5268,35.5459,35.4123,35.46,89766.0
2022-01-28 14:10:00,37.17,37.17,36.99,36.99,104141.0,35.4696,35.4696,35.2978,35.2978,104141.0
2022-01-28 14:15:00,36.99,36.99,36.78,36.79,142040.0,35.2978,35.2978,35.0974,35.107,142040.0
2022-01-28 14:20:00,36.77,36.78,36.68,36.7,134986.0,35.0879,35.0974,35.002,35.0211,134986.0
2022-01-28 14:25:00,36.71,36.83,36.66,36.77,145956.0,35.0306,35.1451,34.9829,35.0879,145956.0
2022-01-28 14:30:00,36.77,36.83,36.62,36.74,177774.0,35.0879,35.1451,34.9447,35.0593,177774.0
2022-01-28 14:35:00,36.73,36.87,36.72,36.87,167634.0,35.0497,35.1833,35.0402,35.1833,167634.0
2022-01-28 14:40:00,36.87,37.06,36.87,37.03,184419.0,35.1833,35.3646,35.1833,35.336,184419.0
2022-01-28 14:45:00,37.03,37.06,36.93,36.97,104249.0,35.336,35.3646,35.2406,35.2787,104249.0
2022-01-28 14:50:00,36.97,37.01,36.92,37.01,115123.0,35.2787,35.3169,35.231,35.3169,115123.0
2022-01-28 14:55:00,37.01,37.21,36.99,37.13,136667.0,35.3169,35.5078,35.2978,35.4314,136667.0
2022-01-28 15:00:00,37.14,37.23,37.06,37.19,83993.0,35.441,35.5268,35.3646,35.4887,83993.0
2022-01-28 15:05:00,37.19,37.22,37.06,37.13,91368.0,35.4887,35.5173,35.3646,35.4314,91368.0
2022-01-28 15:10:00,37.11,37.16,37.0,37.06,107069.0,35.4123,35.46,35.3074,35.3646,107069.0
2022-01-28 15:15:00,37.08,37.18,37.07,37.14,80730.0,35.3837,35.4791,35.3742,35.441,80730.0
2022-01-28 15:20:00,37.14,37.29,37.1,37.28,121125.0,35.441,35.5841,35.4028,35.5745,121125.0
2022-01-28 15:25:00,37.28,37.28,37.18,37.23,117957.0,35.5745,35.5745,35.4791,35.5268,117957.0
2022-01-28 15:30:00,37.23,37.38,37.14,37.32,195172.0,35.5268,35.67,35.441,35.6127,195172.0
2022-01-28 15:35:00,37.33,37.37,37.27,37.32,189242.0,35.6223,35.6604,35.565,35.6127,189242.0
2022-01-28 15:40:00,37.31,37.37,37.26,37.34,268937.0,35.6032,35.6604,35.5555,35.6318,268937.0
2022-01-28 15:45:00,37.34,37.5,37.27,37.47,289506.0,35.6318,35.7845,35.565,35.7559,289506.0
2022-01-28 15:50:00,37.46,37.55,37.37,37.48,362969.0,35.7463,35.8322,35.6604,35.7654,362969.0
2022-01-28 15:55:00,37.48,37.6,37.45,37.56,628859.0,35.7654,35.8799,35.7368,35.8417,628859.0
2022-01-31 09:30:00,37.69,37.69,37.17,37.41,585552.0,35.9658,35.9658,35.4696,35.6986,585552.0
2022-01-31 09:35:00,37.4,37.54,37.13,37.14,212805.0,35.6891,35.8227,35.4314,35.441,212805.0
2022-01-31 09:40:00,37.15,37.19,36.94,37.11,279648.0,35.4505,35.4887,35.2501,35.4123,279648.0
2022-01-31 09:45:00,37.12,37.15,36.87,36.97,162730.0,35.4219,35.4505,35.1833,35.2787,162730.0
2022-01-31 09:50:00,36.95,37.14,36.81,36.82,204317.0,35.2596,35.441,35.126,35.1356,204317.0
2022-01-31 09:55:00,36.83,36.85,36.51,36.69,287917.0,35.1451,35.1642,34.8398,35.0115,287917.0
2022-01-31 10:00:00,36.69,37.02,36.68,36.99,263805.0,35.0115,35.3264,35.002,35.2978,263805.0
2022-01-31 10:05:00,36.98,37.41,36.91,37.41,250778.0,35.2883,35.6986,35.2215,35.6986,250778.0
2022-01-31 10:10:00,37.41,37.54,37.3,37.45,208591.0,35.6986,35.8227,35.5936,35.7368,208591.0
2022-01-31 10:15:00,37.45,37.73,37.43,37.69,210570.0,35.7368,36.004,35.7177,35.9658,210570.0
2022-01-31 10:20:00,37.69,37.94,37.66,37.92,299891.0,35.9658,36.2044,35.9372,36.1853,299891.0
2022-01-31 10:25:00,37.92,38.07,37.88,37.98,319687.0,36.1853,36.3284,36.1471,36.2425,319687.0
2022-01-31 10:30:00,37.98,38.1,37.96,38.06,162629.0,36.2425,36.357,36.2234,36.3189,162629.0
2022-01-31 10:35:00,38.06,38.13,37.85,37.89,222265.0,36.3189,36.3857,36.1185,36.1566,222265.0
2022-01-31 10:40:00,37.87,37.97,37.79,37.83,350860.0,36.1376,36.233,36.0612,36.0994,350860.0
2022-01-31 10:45:00,37.83,37.86,37.51,37.74,252777.0,36.0994,36.128,35.794,36.0135,252777.0
2022-01-31 10:50:00,37.73,37.92,37.73,37.91,131012.0,36.004,36.1853,36.004,36.1757,131012.0
2022-01-31 10:55:00,37.91,38.0,37.85,37.92,224304.0,36.1757,36.2616,36.1185,36.1853,224304.0
2022-01-31 11:00:00,37.9,37.93,37.83,37.88,92984.0,36.1662,36.1948,36.0994,36.1471,92984.0
2022-01-31 11:05:00,37.88,37.9,37.68,37.72,84578.0,36.1471,36.1662,35.9562,35.9944,84578.0
2022-01-31 11:10:00,37.73,37.75,37.58,37.67,111061.0,36.004,36.023,35.8608,35.9467,111061.0
2022-01-31 11:15:00,37.65,37.69,37.37,37.39,150840.0,35.9276,35.9658,35.6604,35.6795,150840.0
2022-01-31 11:20:00,37.38,37.43,37.33,37.38,127699.0,35.67,35.7177,35.6223,35.67,127699.0
2022-01-31 11:25:00,37.38,37.48,37.26,37.32,155786.0,35.67,35.7654,35.5555,35.6127,155786.0
2022-01-31 11:30:00,37.32,37.46,37.26,37.38,247639.0,35.6127,35.7463,35.5555,35.67,247639.0
2022-01-31 11:35:00,37.37,37.38,37.19,37.19,284993.0,35.6604,35.67,35.4887,35.4887,284993.0
2022-01-31 11:40:00,37.19,37.32,37.18,37.31,106574.0,35.4887,35.6127,35.4791,35.6032,106574.0
2022-01-31 11:45:00,37.32,37.35,37.26,37.34,96401.0,35.6127,35.6413,35.5555,35.6318,96401.0
2022-01-31 11:50:00,37.33,37.45,37.28,37.41,102373.0,35.6223,35.7368,35.5745,35.6986,102373.0
2022-01-31 11:55:00,37.39,37.47,37.39,37.44,77051.0,35.6795,35.7559,35.6795,35.7272,77051.0
2022-01-31 12:00:00,37.45,37.56,37.42,37.55,104094.0,35.7368,35.8417,35.7081,35.8322,104094.0
2022-01-31 12:05:00,37.56,37.58,37.3,37.3,204718.0,35.8417,35.8608,35.5936,35.5936,204718.0
2022-01-31 12:10:00,37.3,37.36,37.25,37.27,140399.0,35.5936,35.6509,35.5459,35.565,140399.0
2022-01-31 12:15:00,37.27,37.43,37.27,37.32,110643.0,35.565,35.7177,35.565,35.6127,110643.0
2022-01-31 12:20:00,37.33,37.34,37.23,37.26,84322.0,35.6223,35.6318,35.5268,35.5555,84322.0
2022-01-31 12:25:00,37.26,37.34,37.22,37.29,189858.0,35.5555,35.6318,35.5173,35.5841,189858.0
2022-01-31 12:30:00,37.29,37.37,37.26,37.3,149577.0,35.5841,35.6604,35.5555,35.5936,149577.0
2022-01-31 12:35:00,37.3,37.43,37.3,37.4,73379.0,35.5936,35.7177,35.5936,35.6891,73379.0
2022-01-31 12:40:00,37.4,37.5,37.37,37.48,91675.0,35.6891,35.7845,35.6604,35.7654,91675.0
2022-01-31 12:45:00,37.48,37.66,37.46,37.61,142512.0,35.7654,35.9372,35.7463,35.8895,142512.0
2022-01-31 12:50:00,37.62,37.71,37.57,37.69,113587.0,35.899,35.9849,35.8513,35.9658,113587.0
2022-01-31 12:55:00,37.69,37.77,37.69,37.73,96613.0,35.9658,36.0421,35.9658,36.004,96613.0
2022-01-31 13:00:00,37.73,37.75,37.67,37.69,68617.0,36.004,36.023,35.9467,35.9658,68617.0
2022-01-31 13:05:00,37.7,37.76,37.67,37.76,85180.0,35.9753,36.0326,35.9467,36.0326,85180.0
2022-01-31 13:10:00,37.76,37.82,37.71,37.76,106550.0,36.0326,36.0898,35.9849,36.0326,106550.0
2022-01-31 13:15:00,37.76,37.83,37.7,37.82,97925.0,36.0326,36.0994,35.9753,36.0898,97925.0
2022-01-31 13:20:00,37.82,37.87,37.81,37.86,51261.0,36.0898,36.1376,36.0803,36.128,51261.0
2022-01-31 13:25:00,37.85,37.9,37.63,37.65,85355.0,36.1185,36.1662,35.9085,35.9276,85355.0
2022-01-31 13:30:00,37.66,37.66,37.55,37.62,77277.0,35.9372,35.9372,35.8322,35.899,77277.0
2022-01-31 13:35:00,37.63,37.77,37.6,37.74,75483.0,35.9085,36.0421,35.8799,36.0135,75483.0
2022-01-31 13:40:00,37.75,37.77,37.58,37.58,106397.0,36.023,36.0421,35.8608,35.8608,106397.0
2022-01-31 13:45:00,37.59,37.66,37.57,37.6,76194.0,35.8704,35.9372,35.8513,35.8799,76194.0
2022-01-31 13:50:00,37.59,37.63,37.53,37.56,51616.0,35.8704,35.9085,35.8131,35.8417,51616.0
2022-01-31 13:55:00,37.56,37.62,37.55,37.59,75630.0,35.8417,35.899,35.8322,35.8704,75630.0
2022-01-31 14:00:00,37.6,37.63,37.56,37.62,67536.0,35.8799,35.9085,35.8417,35.899,67536.0
2022-01-31 14:05:00,37.62,37.75,37.62,37.72,93392.0,35.899,36.023,35.899,35.9944,93392.0
2022-01-31 14:10:00,37.71,37.73,37.63,37.64,85545.0,35.9849,36.004,35.9085,35.9181,85545.0
2022-01-31 14:15:00,37.63,37.65,37.57,37.58,59278.0,35.9085,35.9276,35.8513,35.8608,59278.0
2022-01-31 14:20:00,37.57,37.62,37.52,37.58,88220.0,35.8513,35.899,35.8036,35.8608,88220.0
2022-01-31 14:25:00,37.57,37.63,37.53,37.59,135626.0,35.8513,35.9085,35.8131,35.8704,135626.0
2022-01-31 14:30:00,37.59,37.65,37.55,37.63,61704.0,35.8704,35.9276,35.8322,35.9085,61704.0
2022-01-31 14:35:00,37.64,37.69,37.6,37.6,79614.0,35.9181,35.9658,35.8799,35.8799,79614.0
2022-01-31 14:40:00,37.59,37.7,37.56,37.65,155736.0,35.8704,35.9753,35.8417,35.9276,155736.0
2022-01-31 14:45:00,37.66,37.7,37.63,37.68,58664.0,35.9372,35.9753,35.9085,35.9562,58664.0
2022-01-31 14:50:00,37.68,37.69,37.55,37.59,73341.0,35.9562,35.9658,35.8322,35.8704,73341.0
2022-01-31 14:55:00,37.59,37.67,37.55,37.66,67980.0,35.8704,35.9467,35.8322,35.9372,67980.0
2022-01-31 15:00:00,37.66,37.7,37.63,37.7,50045.0,35.9372,35.9753,35.9085,35.9753,50045.0
2022-01-31 15:05:00,37.7,37.72,37.62,37.63,119197.0,35.9753,35.9944,35.899,35.9085,119197.0
2022-01-31 15:10:00,37.63,37.67,37.31,37.33,130859.0,35.9085,35.9467,35.6032,35.6223,130859.0
2022-01-31 15:15:00,37.34,37.41,37.3,37.34,96843.0,35.6318,35.6986,35.5936,35.6318,96843.0
2022-01-31 15:20:00,37.34,37.58,37.34,37.54,103580.0,35.6318,35.8608,35.6318,35.8227,103580.0
2022-01-31 15:25:00,37.54,37.62,37.52,37.55,91329.0,35.8227,35.899,35.8036,35.8322,91329.0
2022-01-31 15:30:00,37.56,37.6,37.51,37.57,117752.0,35.8417,35.8799,35.794,35.8513,117752.0
2022-01-31 15:35:00,37.57,37.58,37.5,37.52,119990.0,35.8513,35.8608,35.7845,35.8036,119990.0
2022-01-31 15:40:00,37.52,37.54,37.42,37.45,268880.0,35.8036,35.8227,35.7081,35.7368,268880.0
2022-01-31 15:45:00,37.45,37.56,37.42,37.51,288796.0,35.7368,35.8417,35.7081,35.794,288796.0
2022-01-31 15:50:00,37.51,37.6,37.51,37.58,352222.0,35.794,35.8799,35.794,35.8608,352222.0
2022-01-31 15:55:00,37.58,37.7,37.56,37.67,814517.0,35.8608,35.9753,35.8417,35.9467,814517.0
2022-02-01 09:30:00,37.25,37.75,37.18,37.38,486042.0,35.5459,36.023,35.4791,35.67,486042.0
2022-02-01 09:35:00,37.38,37.72,37.29,37.46,317951.0,35.67,35.9944,35.5841,35.7463,317951.0
2022-02-01 09:40:00,37.48,37.88,37.44,37.73,290584.0,35.7654,36.1471,35.7272,36.004,290584.0
2022-02-01 09:45:00,37.73,38.0,37.68,37.87,256891.0,36.004,36.2616,35.9562,36.1376,256891.0
2022-02-01 09:50:00,37.87,38.47,37.85,38.47,476320.0,36.1376,36.7101,36.1185,36.7101,476320.0
2022-02-01 09:55:00,38.46,38.64,38.33,38.59,375825.0,36.7006,36.8723,36.5765,36.8246,375825.0
2022-02-01 10:00:00,38.57,38.66,38.32,38.34,492927.0,36.8055,36.8914,36.567,36.5861,492927.0
2022-02-01 10:05:00,38.33,38.73,38.2,38.68,317488.0,36.5765,36.9582,36.4525,36.9105,317488.0
2022-02-01 10:10:00,38.68,38.99,38.64,38.98,520952.0,36.9105,37.2063,36.8723,37.1968,520952.0
2022-02-01 10:15:00,38.98,39.2,38.94,39.15,454697.0,37.1968,37.4067,37.1586,37.359,454697.0
2022-02-01 10:20:00,39.15,39.31,39.09,39.26,305638.0,37.359,37.5117,37.3017,37.464,305638.0
2022-02-01 10:25:00,39.26,39.29,39.12,39.13,253157.0,37.464,37.4926,37.3304,37.3399,253157.0
2022-02-01 10:30:00,39.14,39.41,39.12,39.34,419367.0,37.3495,37.6071,37.3304,37.5403,419367.0
2022-02-01 10:35:00,39.34,39.44,39.12,39.21,274661.0,37.5403,37.6357,37.3304,37.4163,274661.0
2022-02-01 10:40:00,39.22,39.29,39.13,39.19,241238.0,37.4258,37.4926,37.3399,37.3972,241238.0
2022-02-01 10:45:00,39.2,39.21,38.93,38.97,272314.0,37.4067,37.4163,37.1491,37.1872,272314.0
2022-02-01 10:50:00,38.97,39.31,38.92,39.3,282919.0,37.1872,37.5117,37.1395,37.5021,282919.0
2022-02-01 10:55:00,39.31,39.46,39.28,39.37,289297.0,37.5117,37.6548,37.4831,37.5689,289297.0
2022-02-01 11:00:00,39.38,39.41,39.15,39.15,301675.0,37.5785,37.6071,37.359,37.359,301675.0
2022-02-01 11:05:00,39.16,39.47,39.03,39.47,308189.0,37.3685,37.6644,37.2445,37.6644,308189.0
2022-02-01 11:10:00,39.47,39.55,39.45,39.52,376025.0,37.6644,37.7407,37.6453,37.7121,376025.0
2022-02-01 11:15:00,39.52,39.52,39.38,39.46,223038.0,37.7121,37.7121,37.5785,37.6548,223038.0
2022-02-01 11:20:00,39.47,39.48,39.21,39.29,164304.0,37.6644,37.6739,37.4163,37.4926,164304.0
2022-02-01 11:25:00,39.3,39.39,39.12,39.15,241486.0,37.5021,37.588,37.3304,37.359,241486.0
2022-02-01 11:30:00,39.14,39.38,39.0,39.36,326063.0,37.3495,37.5785,37.2159,37.5594,326063.0
2022-02-01 11:35:00,39.36,39.41,39.23,39.33,137572.0,37.5594,37.6071,37.4353,37.5308,137572.0
2022-02-01 11:40:00,39.32,39.36,39.05,39.06,151908.0,37.5212,37.5594,37.2636,37.2731,151908.0
2022-02-01 11:45:00,39.05,39.22,38.98,39.15,192200.0,37.2636,37.4258,37.1968,37.359,192200.0
2022-02-01 11:50:00,39.15,39.19,39.03,39.16,183579.0,37.359,37.3972,37.2445,37.3685,183579.0
2022-02-01 11:55:00,39.16,39.27,39.14,39.26,154427.0,37.3685,37.4735,37.3495,37.464,154427.0
2022-02-01 12:00:00,39.26,39.26,39.09,39.18,139445.0,37.464,37.464,37.3017,37.3876,139445.0
2022-02-01 12:05:00,39.17,39.17,39.02,39.05,104007.0,37.3781,37.3781,37.2349,37.2636,104007.0
2022-02-01 12:10:00,39.06,39.1,38.91,38.95,173163.0,37.2731,37.3113,37.13,37.1682,173163.0
2022-02-01 12:15:00,38.95,39.01,38.92,38.96,88359.0,37.1682,37.2254,37.1395,37.1777,88359.0
2022-02-01 12:20:00,38.97,38.98,38.83,38.93,148596.0,37.1872,37.1968,37.0536,37.1491,148596.0
2022-02-01 12:25:00,38.93,38.93,38.69,38.73,206173.0,37.1491,37.1491,36.92,36.9582,206173.0
2022-02-01 12:30:00,38.72,38.74,38.61,38.66,126080.0,36.9487,36.9678,36.8437,36.8914,126080.0
2022-02-01 12:35:00,38.67,38.96,38.65,38.94,147040.0,36.901,37.1777,36.8819,37.1586,147040.0
2022-02-01 12:40:00,38.95,39.06,38.93,39.0,131368.0,37.1682,37.2731,37.1491,37.2159,131368.0
2022-02-01 12:45:00,39.0,39.06,38.9,38.98,170404.0,37.2159,37.2731,37.1204,37.1968,170404.0
2022-02-01 12:50:00,38.97,39.01,38.91,39.01,65282.0,37.1872,37.2254,37.13,37.2254,65282.0
2022-02-01 12:55:00,39.02,39.1,38.96,39.06,119588.0,37.2349,37.3113,37.1777,37.2731,119588.0
2022-02-01 13:00:00,39.05,39.08,38.9,38.96,122757.0,37.2636,37.2922,37.1204,37.1777,122757.0
2022-02-01 13:05:00,38.96,38.97,38.86,38.91,83011.0,37.1777,37.1872,37.0823,37.13,83011.0
2022-02-01 13:10:00,38.92,38.98,38.86,38.97,65480.0,37.1395,37.1968,37.0823,37.1872,65480.0
2022-02-01 13:15:00,38.97,38.99,38.88,38.88,84273.0,37.1872,37.2063,37.1014,37.1014,84273.0
2022-02-01 13:20:00,38.88,38.9,38.83,38.84,52833.0,37.1014,37.1204,37.0536,37.0632,52833.0
2022-02-01 13:25:00,38.85,38.91,38.78,38.84,81256.0,37.0727,37.13,37.0059,37.0632,81256.0
2022-02-01 13:30:00,38.83,38.85,38.76,38.81,79058.0,37.0536,37.0727,36.9868,37.0346,79058.0
2022-02-01 13:35:00,38.82,38.93,38.78,38.9,81295.0,37.0441,37.1491,37.0059,37.1204,81295.0
2022-02-01 13:40:00,38.9,38.9,38.79,38.82,86556.0,37.1204,37.1204,37.0155,37.0441,86556.0
2022-02-01 13:45:00,38.83,38.85,38.78,38.82,44226.0,37.0536,37.0727,37.0059,37.0441,44226.0
2022-02-01 13:50:00,38.81,38.81,38.74,38.79,99156.0,37.0346,37.0346,36.9678,37.0155,99156.0
2022-02-01 13:55:00,38.78,38.8,38.74,38.79,96896.0,37.0059,37.025,36.9678,37.0155,96896.0
2022-02-01 14:00:00,38.8,38.97,38.8,38.96,122023.0,37.025,37.1872,37.025,37.1777,122023.0
2022-02-01 14:05:00,38.95,38.98,38.91,38.93,65464.0,37.1682,37.1968,37.13,37.1491,65464.0
2022-02-01 14:10:00,38.93,39.1,38.91,39.09,131729.0,37.1491,37.3113,37.13,37.3017,131729.0
2022-02-01 14:15:00,39.09,39.18,39.06,39.06,108918.0,37.3017,37.3876,37.2731,37.2731,108918.0
2022-02-01 14:20:00,39.06,39.07,38.89,39.07,117829.0,37.2731,37.2827,37.1109,37.2827,117829.0
2022-02-01 14:25:00,39.07,39.13,39.02,39.13,76103.0,37.2827,37.3399,37.2349,37.3399,76103.0
2022-02-01 14:30:00,39.13,39.2,39.12,39.14,126642.0,37.3399,37.4067,37.3304,37.3495,126642.0
2022-02-01 14:35:00,39.14,39.16,39.08,39.09,95812.0,37.3495,37.3685,37.2922,37.3017,95812.0
2022-02-01 14:40:00,39.1,39.12,38.98,39.01,96588.0,37.3113,37.3304,37.1968,37.2254,96588.0
2022-02-01 14:45:00,38.99,39.1,38.97,39.09,86950.0,37.2063,37.3113,37.1872,37.3017,86950.0
2022-02-01 14:50:00,39.08,39.12,39.04,39.11,64569.0,37.2922,37.3304,37.254,37.3208,64569.0
2022-02-01 14:55:00,39.11,39.14,39.09,39.1,52177.0,37.3208,37.3495,37.3017,37.3113,52177.0
2022-02-01 15:00:00,39.11,39.19,39.08,39.16,190796.0,37.3208,37.3972,37.2922,37.3685,190796.0
2022-02-01 15:05:00,39.16,39.17,39.09,39.13,120655.0,37.3685,37.3781,37.3017,37.3399,120655.0
2022-02-01 15:10:00,39.13,39.15,39.0,39.05,100005.0,37.3399,37.359,37.2159,37.2636,100005.0
2022-02-01 15:15:00,39.06,39.17,39.02,39.12,227652.0,37.2731,37.3781,37.2349,37.3304,227652.0
2022-02-01 15:20:00,39.12,39.18,39.07,39.11,269253.0,37.3304,37.3876,37.2827,37.3208,269253.0
2022-02-01 15:25:00,39.11,39.15,39.04,39.12,204670.0,37.3208,37.359,37.254,37.3304,204670.0
2022-02-01 15:30:00,39.12,39.18,39.11,39.15,199665.0,37.3304,37.3876,37.3208,37.359,199665.0
2022-02-01 15:35:00,39.14,39.19,39.1,39.13,200152.0,37.3495,37.3972,37.3113,37.3399,200152.0
2022-02-01 15:40:00,39.13,39.22,39.11,39.19,250865.0,37.3399,37.4258,37.3208,37.3972,250865.0
2022-02-01 15:45:00,39.19,39.3,39.17,39.28,336299.0,37.3972,37.5021,37.3781,37.4831,336299.0
2022-02-01 15:50:00,39.28,39.39,39.28,39.34,491983.0,37.4831,37.588,37.4831,37.5403,491983.0
2022-02-01 15:55:00,39.34,39.43,39.28,39.28,1111273.0,37.5403,37.6262,37.4831,37.4831,1111273.0
2022-02-02 09:30:00,39.09,39.33,38.91,39.3,746218.0,37.3017,37.5308,37.13,37.5021,746218.0
2022-02-02 09:35:00,39.31,39.35,38.91,38.91,380266.0,37.5117,37.5499,37.13,37.13,380266.0
2022-02-02 09:40:00,38.91,39.0,38.67,38.98,413454.0,37.13,37.2159,36.901,37.1968,413454.0
2022-02-02 09:45:00,38.97,38.99,38.65,38.67,189123.0,37.1872,37.2063,36.8819,36.901,189123.0
2022-02-02 09:50:00,38.65,38.93,38.62,38.92,282047.0,36.8819,37.1491,36.8532,37.1395,282047.0
2022-02-02 09:55:00,38.92,39.04,38.63,38.64,226328.0,37.1395,37.254,36.8628,36.8723,226328.0
2022-02-02 10:00:00,38.64,38.92,38.61,38.84,258562.0,36.8723,37.1395,36.8437,37.0632,258562.0
2022-02-02 10:05:00,38.85,38.91,38.75,38.82,144528.0,37.0727,37.13,36.9773,37.0441,144528.0
2022-02-02 10:10:00,38.81,39.01,38.75,39.0,128600.0,37.0346,37.2254,36.9773,37.2159,128600.0
2022-02-02 10:15:00,39.0,39.0,38.8,38.95,143101.0,37.2159,37.2159,37.025,37.1682,143101.0
2022-02-02 10:20:00,38.95,39.11,38.85,38.98,176863.0,37.1682,37.3208,37.0727,37.1968,176863.0
2022-02-02 10:25:00,39.01,39.04,38.85,38.85,129022.0,37.2254,37.254,37.0727,37.0727,129022.0
2022-02-02 10:30:00,38.86,39.18,38.77,38.79,191045.0,37.0823,37.3876,36.9964,37.0155,191045.0
2022-02-02 10:35:00,38.79,38.96,38.77,38.93,123053.0,37.0155,37.1777,36.9964,37.1491,123053.0
2022-02-02 10:40:00,38.95,39.2,38.75,39.16,205209.0,37.1682,37.4067,36.9773,37.3685,205209.0
2022-02-02 10:45:00,39.16,39.29,39.14,39.21,247469.0,37.3685,37.4926,37.3495,37.4163,247469.0
2022-02-02 10:50:00,39.22,39.28,39.07,39.23,160145.0,37.4258,37.4831,37.2827,37.4353,160145.0
2022-02-02 10:55:00,39.22,39.34,39.19,39.33,150882.0,37.4258,37.5403,37.3972,37.5308,150882.0
2022-02-02 11:00:00,39.31,39.36,39.08,39.14,214565.0,37.5117,37.5594,37.2922,37.3495,214565.0
2022-02-02 11:05:00,39.14,39.15,39.01,39.1,151813.0,37.3495,37.359,37.2254,37.3113,151813.0
2022-02-02 11:10:00,39.1,39.17,38.92,38.97,245061.0,37.3113,37.3781,37.1395,37.1872,245061.0
2022-02-02 11:15:00,38.98,38.98,38.74,38.75,175087.0,37.1968,37.1968,36.9678,36.9773,175087.0
2022-02-02 11:20:00,38.74,38.89,38.72,38.8,180299.0,36.9678,37.1109,36.9487,37.025,180299.0
2022-02-02 11:25:00,38.81,38.84,38.74,38.83,58714.0,37.0346,37.0632,36.9678,37.0536,58714.0
2022-02-02 11:30:00,38.84,38.87,38.73,38.85,145900.0,37.0632,37.0918,36.9582,37.0727,145900.0
2022-02-02 11:35:00,38.84,38.89,38.79,38.83,125751.0,37.0632,37.1109,37.0155,37.0536,125751.0
2022-02-02 11:40:00,38.84,39.11,38.81,39.11,164847.0,37.0632,37.3208,37.0346,37.3208,164847.0
2022-02-02 11:45:00,39.11,39.12,39.03,39.05,68483.0,37.3208,37.3304,37.2445,37.2636,68483.0
2022-02-02 11:50:00,39.04,39.11,39.03,39.09,51949.0,37.254,37.3208,37.2445,37.3017,51949.0
2022-02-02 11:55:00,39.11,39.19,39.06,39.19,67073.0,37.3208,37.3972,37.2731,37.3972,67073.0
2022-02-02 12:00:00,39.18,39.24,39.1,39.19,134447.0,37.3876,37.4449,37.3113,37.3972,134447.0
2022-02-02 12:05:00,39.2,39.27,39.19,39.24,74991.0,37.4067,37.4735,37.3972,37.4449,74991.0
2022-02-02 12:10:00,39.23,39.27,39.2,39.24,90439.0,37.4353,37.4735,37.4067,37.4449,90439.0
2022-02-02 12:15:00,39.25,39.35,39.23,39.3,230764.0,37.4544,37.5499,37.4353,37.5021,230764.0
2022-02-02 12:20:00,39.3,39.33,39.21,39.25,47979.0,37.5021,37.5308,37.4163,37.4544,47979.0
2022-02-02 12:25:00,39.25,39.32,39.24,39.27,79764.0,37.4544,37.5212,37.4449,37.4735,79764.0
2022-02-02 12:30:00,39.27,39.28,39.2,39.22,86409.0,37.4735,37.4831,37.4067,37.4258,86409.0
2022-02-02 12:35:00,39.22,39.27,39.17,39.25,79092.0,37.4258,37.4735,37.3781,37.4544,79092.0
2022-02-02 12:40:00,39.25,39.28,39.2,39.27,66794.0,37.4544,37.4831,37.4067,37.4735,66794.0
2022-02-02 12:45:00,39.25,39.28,39.08,39.09,130405.0,37.4544,37.4831,37.2922,37.3017,130405.0
2022-02-02 12:50:00,39.08,39.09,39.03,39.06,49580.0,37.2922,37.3017,37.2445,37.2731,49580.0
2022-02-02 12:55:00,39.05,39.21,39.05,39.21,69009.0,37.2636,37.4163,37.2636,37.4163,69009.0
2022-02-02 13:00:00,39.2,39.34,39.16,39.29,110692.0,37.4067,37.5403,37.3685,37.4926,110692.0
2022-02-02 13:05:00,39.3,39.3,39.17,39.18,49414.0,37.5021,37.5021,37.3781,37.3876,49414.0
2022-02-02 13:10:00,39.19,39.3,39.19,39.29,79571.0,37.3972,37.5021,37.3972,37.4926,79571.0
2022-02-02 13:15:00,39.29,39.4,39.29,39.37,106624.0,37.4926,37.5976,37.4926,37.5689,106624.0
2022-02-02 13:20:00,39.38,39.39,39.23,39.25,94101.0,37.5785,37.588,37.4353,37.4544,94101.0
2022-02-02 13:25:00,39.25,39.28,39.18,39.25,54502.0,37.4544,37.4831,37.3876,37.4544,54502.0
2022-02-02 13:30:00,39.24,39.34,39.23,39.33,55002.0,37.4449,37.5403,37.4353,37.5308,55002.0
2022-02-02 13:35:00,39.33,39.42,39.32,39.39,97029.0,37.5308,37.6166,37.5212,37.588,97029.0
2022-02-02 13:40:00,39.39,39.43,39.36,39.42,38288.0,37.588,37.6262,37.5594,37.6166,38288.0
2022-02-02 13:45:00,39.42,39.49,39.4,39.41,82143.0,37.6166,37.6834,37.5976,37.6071,82143.0
2022-02-02 13:50:00,39.41,39.45,39.4,39.41,36173.0,37.6071,37.6453,37.5976,37.6071,36173.0
2022-02-02 13:55:00,39.41,39.43,39.38,39.41,44548.0,37.6071,37.6262,37.5785,37.6071,44548.0
2022-02-02 14:00:00,39.4,39.43,39.36,39.42,51833.0,37.5976,37.6262,37.5594,37.6166,51833.0
2022-02-02 14:05:00,39.43,39.44,39.33,39.35,36746.0,37.6262,37.6357,37.5308,37.5499,36746.0
2022-02-02 14:10:00,39.34,39.37,39.28,39.34,82894.0,37.5403,37.5689,37.4831,37.5403,82894.0
2022-02-02 14:15:00,39.35,39.39,39.27,39.38,94487.0,37.5499,37.588,37.4735,37.5785,94487.0
2022-02-02 14:20:00,39.38,39.41,39.31,39.39,149314.0,37.5785,37.6071,37.5117,37.588,149314.0
2022-02-02 14:25:00,39.39,39.47,39.37,39.46,94557.0,37.588,37.6644,37.5689,37.6548,94557.0
2022-02-02 14:30:00,39.46,39.63,39.45,39.61,356872.0,37.6548,37.817,37.6453,37.798,356872.0
2022-02-02 14:35:00,39.62,39.67,39.61,39.66,121425.0,37.8075,37.8552,37.798,37.8457,121425.0
2022-02-02 14:40:00,39.66,39.71,39.66,39.68,134054.0,37.8457,37.8934,37.8457,37.8648,134054.0
2022-02-02 14:45:00,39.67,39.7,39.65,39.66,76765.0,37.8552,37.8838,37.8361,37.8457,76765.0
2022-02-02 14:50:00,39.67,39.73,39.66,39.73,67133.0,37.8552,37.9125,37.8457,37.9125,67133.0
2022-02-02 14:55:00,39.72,39.72,39.56,39.58,108567.0,37.9029,37.9029,37.7502,37.7693,108567.0
2022-02-02 15:00:00,39.58,39.59,39.49,39.57,99189.0,37.7693,37.7789,37.6834,37.7598,99189.0
2022-02-02 15:05:00,39.56,39.58,39.49,39.52,61509.0,37.7502,37.7693,37.6834,37.7121,61509.0
2022-02-02 15:10:00,39.52,39.63,39.51,39.62,95547.0,37.7121,37.817,37.7025,37.8075,95547.0
2022-02-02 15:15:00,39.63,39.71,39.62,39.7,74573.0,37.817,37.8934,37.8075,37.8838,74573.0
2022-02-02 15:20:00,39.71,39.74,39.67,39.73,87257.0,37.8934,37.922,37.8552,37.9125,87257.0
2022-02-02 15:25:00,39.73,39.76,39.7,39.76,163030.0,37.9125,37.9411,37.8838,37.9411,163030.0
2022-02-02 15:30:00,39.75,39.78,39.73,39.77,105749.0,37.9316,37.9602,37.9125,37.9506,105749.0
2022-02-02 15:35:00,39.76,39.78,39.65,39.66,106550.0,37.9411,37.9602,37.8361,37.8457,106550.0
2022-02-02 15:40:00,39.66,39.71,39.65,39.71,174399.0,37.8457,37.8934,37.8361,37.8934,174399.0
2022-02-02 15:45:00,39.71,39.75,39.67,39.73,265026.0,37.8934,37.9316,37.8552,37.9125,265026.0
2022-02-02 15:50:00,39.74,39.76,39.62,39.66,362456.0,37.922,37.9411,37.8075,37.8457,362456.0
2022-02-02 15:55:00,39.66,39.75,39.61,39.62,446062.0,37.8457,37.9316,37.798,37.8075,446062.0
2022-02-03 09:30:00,39.29,39.34,38.97,39.06,614728.0,37.4926,37.5403,37.1872,37.2731,614728.0
2022-02-03 09:35:00,39.05,39.31,38.99,39.29,186223.0,37.2636,37.5117,37.2063,37.4926,186223.0
2022-02-03 09:40:00,39.3,39.6,39.3,39.57,293761.0,37.5021,37.7884,37.5021,37.7598,293761.0
2022-02-03 09:45:00,39.59,39.6,39.1,39.36,264176.0,37.7789,37.7884,37.3113,37.5594,264176.0
2022-02-03 09:50:00,39.36,39.49,39.28,39.3,141390.0,37.5594,37.6834,37.4831,37.5021,141390.0
2022-02-03 09:55:00,39.3,39.51,39.22,39.23,222164.0,37.5021,37.7025,37.4258,37.4353,222164.0
2022-02-03 10:00:00,39.24,39.34,39.13,39.22,242694.0,37.4449,37.5403,37.3399,37.4258,242694.0
2022-02-03 10:05:00,39.22,39.49,39.2,39.34,167301.0,37.4258,37.6834,37.4067,37.5403,167301.0
2022-02-03 10:10:00,39.33,39.45,39.21,39.43,182549.0,37.5308,37.6453,37.4163,37.6262,182549.0
2022-02-03 10:15:00,39.43,39.71,39.41,39.69,224831.0,37.6262,37.8934,37.6071,37.8743,224831.0
2022-02-03 10:20:00,39.7,39.72,39.44,39.49,122846.0,37.8838,37.9029,37.6357,37.6834,122846.0
2022-02-03 10:25:00,39.5,39.57,39.39,39.52,279957.0,37.693,37.7598,37.588,37.7121,279957.0
2022-02-03 10:30:00,39.52,39.61,39.36,39.43,210799.0,37.7121,37.798,37.5594,37.6262,210799.0
2022-02-03 10:35:00,39.43,39.45,39.28,39.39,188045.0,37.6262,37.6453,37.4831,37.588,188045.0
2022-02-03 10:40:00,39.4,39.69,39.37,39.63,98297.0,37.5976,37.8743,37.5689,37.817,98297.0
2022-02-03 10:45:00,39.64,39.68,39.55,39.6,122944.0,37.8266,37.8648,37.7407,37.7884,122944.0
2022-02-03 10:50:00,39.59,39.79,39.58,39.78,251172.0,37.7789,37.9697,37.7693,37.9602,251172.0
2022-02-03 10:55:00,39.79,39.83,39.73,39.76,207446.0,37.9697,38.0079,37.9125,37.9411,207446.0
2022-02-03 11:00:00,39.75,39.78,39.55,39.57,115605.0,37.9316,37.9602,37.7407,37.7598,115605.0
2022-02-03 11:05:00,39.57,39.7,39.49,39.66,150198.0,37.7598,37.8838,37.6834,37.8457,150198.0
2022-02-03 11:10:00,39.66,39.72,39.62,39.64,79468.0,37.8457,37.9029,37.8075,37.8266,79468.0
2022-02-03 11:15:00,39.64,39.65,39.5,39.5,90929.0,37.8266,37.8361,37.693,37.693,90929.0
2022-02-03 11:20:00,39.5,39.5,39.4,39.44,117722.0,37.693,37.693,37.5976,37.6357,117722.0
2022-02-03 11:25:00,39.45,39.5,39.42,39.48,138950.0,37.6453,37.693,37.6166,37.6739,138950.0
2022-02-03 11:30:00,39.47,39.59,39.44,39.48,168982.0,37.6644,37.7789,37.6357,37.6739,168982.0
2022-02-03 11:35:00,39.47,39.5,39.34,39.39,150270.0,37.6644,37.693,37.5403,37.588,150270.0
2022-02-03 11:40:00,39.38,39.43,39.29,39.34,191454.0,37.5785,37.6262,37.4926,37.5403,191454.0
2022-02-03 11:45:00,39.34,39.43,39.31,39.4,63661.0,37.5403,37.6262,37.5117,37.5976,63661.0
2022-02-03 11:50:00,39.41,39.48,39.4,39.45,77727.0,37.6071,37.6739,37.5976,37.6453,77727.0
2022-02-03 11:55:00,39.45,39.47,39.33,39.36,58875.0,37.6453,37.6644,37.5308,37.5594,58875.0
2022-02-03 12:00:00,39.36,39.44,39.32,39.36,151455.0,37.5594,37.6357,37.5212,37.5594,151455.0
2022-02-03 12:05:00,39.36,39.39,39.3,39.37,85832.0,37.5594,37.588,37.5021,37.5689,85832.0
2022-02-03 12:10:00,39.35,39.35,39.29,39.34,71239.0,37.5499,37.5499,37.4926,37.5403,71239.0
2022-02-03 12:15:00,39.34,39.37,39.24,39.24,114304.0,37.5403,37.5689,37.4449,37.4449,114304.0
2022-02-03 12:20:00,39.25,39.37,39.24,39.29,99526.0,37.4544,37.5689,37.4449,37.4926,99526.0
2022-02-03 12:25:00,39.29,39.33,39.25,39.31,74208.0,37.4926,37.5308,37.4544,37.5117,74208.0
2022-02-03 12:30:00,39.31,39.4,39.29,39.37,94743.0,37.5117,37.5976,37.4926,37.5689,94743.0
2022-02-03 12:35:00,39.37,39.44,39.36,39.44,132951.0,37.5689,37.6357,37.5594,37.6357,132951.0
2022-02-03 12:40:00,39.43,39.45,39.32,39.32,111700.0,37.6262,37.6453,37.5212,37.5212,111700.0
2022-02-03 12:45:00,39.32,39.36,39.19,39.23,75105.0,37.5212,37.5594,37.3972,37.4353,75105.0
2022-02-03 12:50:00,39.23,39.29,39.19,39.21,115497.0,37.4353,37.4926,37.3972,37.4163,115497.0
2022-02-03 12:55:00,39.21,39.25,39.16,39.23,87837.0,37.4163,37.4544,37.3685,37.4353,87837.0
2022-02-03 13:00:00,39.23,39.24,39.12,39.13,73107.0,37.4353,37.4449,37.3304,37.3399,73107.0
2022-02-03 13:05:00,39.13,39.24,39.12,39.16,150105.0,37.3399,37.4449,37.3304,37.3685,150105.0
2022-02-03 13:10:00,39.15,39.34,39.13,39.34,108926.0,37.359,37.5403,37.3399,37.5403,108926.0
2022-02-03 13:15:00,39.34,39.38,39.32,39.34,84725.0,37.5403,37.5785,37.5212,37.5403,84725.0
2022-02-03 13:20:00,39.33,39.56,39.32,39.55,155046.0,37.5308,37.7502,37.5212,37.7407,155046.0
2022-02-03 13:25:00,39.55,39.6,39.47,39.47,85390.0,37.7407,37.7884,37.6644,37.6644,85390.0
2022-02-03 13:30:00,39.48,39.59,39.47,39.57,100555.0,37.6739,37.7789,37.6644,37.7598,100555.0
2022-02-03 13:35:00,39.57,39.7,39.55,39.6,142802.0,37.7598,37.8838,37.7407,37.7884,142802.0
2022-02-03 13:40:00,39.6,39.68,39.57,39.58,85082.0,37.7884,37.8648,37.7598,37.7693,85082.0
2022-02-03 13:45:00,39.58,39.65,39.57,39.63,74650.0,37.7693,37.8361,37.7598,37.817,74650.0
2022-02-03 13:50:00,39.63,39.76,39.63,39.71,83715.0,37.817,37.9411,37.817,37.8934,83715.0
2022-02-03 13:55:00,39.72,39.8,39.7,39.78,89182.0,37.9029,37.9793,37.8838,37.9602,89182.0
2022-02-03 14:00:00,39.78,39.9,39.75,39.89,329019.0,37.9602,38.0747,37.9316,38.0651,329019.0
2022-02-03 14:05:00,39.89,40.14,39.89,40.13,926567.0,38.0651,38.3037,38.0651,38.2942,926567.0
2022-02-03 14:10:00,40.14,40.24,40.13,40.2,375781.0,38.3037,38.3991,38.2942,38.361,375781.0
2022-02-03 14:15:00,40.19,40.38,40.17,40.34,356904.0,38.3514,38.5327,38.3323,38.4946,356904.0
2022-02-03 14:20:00,40.34,40.45,40.33,40.38,377480.0,38.4946,38.5995,38.485,38.5327,377480.0
2022-02-03 14:25:00,40.37,40.44,40.33,40.38,404901.0,38.5232,38.59,38.485,38.5327,404901.0
2022-02-03 14:30:00,40.37,40.48,40.25,40.47,514500.0,38.5232,38.6282,38.4087,38.6186,514500.0
2022-02-03 14:35:00,40.47,40.49,40.17,40.17,448816.0,38.6186,38.6377,38.3323,38.3323,448816.0
2022-02-03 14:40:00,40.15,40.21,39.98,39.98,312887.0,38.3133,38.3705,38.151,38.151,312887.0
2022-02-03 14:45:00,39.98,40.11,39.97,40.05,267912.0,38.151,38.2751,38.1415,38.2178,267912.0
2022-02-03 14:50:00,40.06,40.08,40.0,40.05,170484.0,38.2274,38.2465,38.1701,38.2178,170484.0
2022-02-03 14:55:00,40.04,40.14,39.99,40.03,361060.0,38.2083,38.3037,38.1606,38.1987,361060.0
2022-02-03 15:00:00,40.03,40.11,39.98,40.01,247523.0,38.1987,38.2751,38.151,38.1797,247523.0
2022-02-03 15:05:00,40.01,40.04,39.99,40.0,118679.0,38.1797,38.2083,38.1606,38.1701,118679.0
2022-02-03 15:10:00,40.01,40.06,39.98,40.02,155201.0,38.1797,38.2274,38.151,38.1892,155201.0
2022-02-03 15:15:00,40.02,40.13,40.01,40.11,162274.0,38.1892,38.2942,38.1797,38.2751,162274.0
2022-02-03 15:20:00,40.1,40.2,40.08,40.16,146452.0,38.2655,38.361,38.2465,38.3228,146452.0
2022-02-03 15:25:00,40.16,40.18,40.07,40.11,171286.0,38.3228,38.3419,38.2369,38.2751,171286.0
2022-02-03 15:30:00,40.1,40.18,40.08,40.14,316954.0,38.2655,38.3419,38.2465,38.3037,316954.0
2022-02-03 15:35:00,40.14,40.21,40.11,40.15,375565.0,38.3037,38.3705,38.2751,38.3133,375565.0
2022-02-03 15:40:00,40.15,40.19,40.11,40.15,315929.0,38.3133,38.3514,38.2751,38.3133,315929.0
2022-02-03 15:45:00,40.14,40.15,39.97,40.02,337170.0,38.3037,38.3133,38.1415,38.1892,337170.0
2022-02-03 15:50:00,40.01,40.04,39.97,39.99,611081.0,38.1797,38.2083,38.1415,38.1606,611081.0
2022-02-03 15:55:00,40.0,40.15,39.99,40.0,985854.0,38.1701,38.3133,38.1606,38.1701,985854.0
2022-02-04 09:30:00,40.48,41.08,40.38,41.08,1078124.0,38.6282,39.2007,38.5327,39.2007,1078124.0
2022-02-04 09:35:00,41.08,41.82,40.9,41.74,863783.0,39.2007,39.9069,39.0289,39.8305,863783.0
2022-02-04 09:40:00,41.74,42.0,41.6,41.84,1175017.0,39.8305,40.0786,39.6969,39.9259,1175017.0
2022-02-04 09:45:00,41.85,41.91,41.44,41.55,797130.0,39.9355,39.9927,39.5442,39.6492,797130.0
2022-02-04 09:50:00,41.54,41.61,41.31,41.57,499500.0,39.6397,39.7065,39.4202,39.6683,499500.0
2022-02-04 09:55:00,41.57,41.9,41.57,41.84,395996.0,39.6683,39.9832,39.6683,39.9259,395996.0
2022-02-04 10:00:00,41.85,42.22,41.85,42.07,538830.0,39.9355,40.2886,39.9355,40.1454,538830.0
2022-02-04 10:05:00,42.07,42.15,41.91,42.01,504882.0,40.1454,40.2218,39.9927,40.0882,504882.0
2022-02-04 10:10:00,42.02,42.15,41.87,42.11,435660.0,40.0977,40.2218,39.9546,40.1836,435660.0
2022-02-04 10:15:00,42.1,42.31,42.06,42.1,355961.0,40.174,40.3744,40.1359,40.174,355961.0
2022-02-04 10:20:00,42.08,42.23,42.04,42.14,428559.0,40.155,40.2981,40.1168,40.2122,428559.0
2022-02-04 10:25:00,42.14,42.31,41.82,41.83,445415.0,40.2122,40.3744,39.9069,39.9164,445415.0
2022-02-04 10:30:00,41.82,42.01,41.71,41.83,310539.0,39.9069,40.0882,39.8019,39.9164,310539.0
2022-02-04 10:35:00,41.8,41.88,41.42,41.5,326238.0,39.8878,39.9641,39.5252,39.6015,326238.0
2022-02-04 10:40:00,41.51,41.6,41.31,41.53,237215.0,39.611,39.6969,39.4202,39.6301,237215.0
2022-02-04 10:45:00,41.53,41.54,41.24,41.27,270918.0,39.6301,39.6397,39.3534,39.382,270918.0
2022-02-04 10:50:00,41.29,41.4,41.1,41.26,703951.0,39.4011,39.5061,39.2198,39.3725,703951.0
2022-02-04 10:55:00,41.26,41.31,40.96,40.98,256472.0,39.3725,39.4202,39.0862,39.1053,256472.0
2022-02-04 11:00:00,40.98,41.21,40.93,41.16,247361.0,39.1053,39.3248,39.0576,39.277,247361.0
2022-02-04 11:05:00,41.16,41.3,41.15,41.28,173737.0,39.277,39.4106,39.2675,39.3916,173737.0
2022-02-04 11:10:00,41.27,41.29,40.92,40.95,191134.0,39.382,39.4011,39.048,39.0767,191134.0
2022-02-04 11:15:00,40.94,41.0,40.86,40.96,147187.0,39.0671,39.1244,38.9908,39.0862,147187.0
2022-02-04 11:20:00,40.95,41.06,40.93,41.03,194847.0,39.0767,39.1816,39.0576,39.153,194847.0
2022-02-04 11:25:00,41.03,41.22,41.02,41.19,183135.0,39.153,39.3343,39.1435,39.3057,183135.0
2022-02-04 11:30:00,41.18,41.18,40.88,40.96,248948.0,39.2961,39.2961,39.0099,39.0862,248948.0
2022-02-04 11:35:00,40.96,41.2,40.96,41.19,201717.0,39.0862,39.3152,39.0862,39.3057,201717.0
2022-02-04 11:40:00,41.19,41.23,41.14,41.2,113243.0,39.3057,39.3438,39.258,39.3152,113243.0
2022-02-04 11:45:00,41.2,41.34,41.07,41.08,171588.0,39.3152,39.4488,39.1912,39.2007,171588.0
2022-02-04 11:50:00,41.08,41.22,41.04,41.22,124380.0,39.2007,39.3343,39.1625,39.3343,124380.0
2022-02-04 11:55:00,41.22,41.29,41.11,41.12,121947.0,39.3343,39.4011,39.2293,39.2389,121947.0
2022-02-04 12:00:00,41.12,41.16,40.98,41.04,118695.0,39.2389,39.277,39.1053,39.1625,118695.0
2022-02-04 12:05:00,41.04,41.05,40.87,40.97,124246.0,39.1625,39.1721,39.0003,39.0957,124246.0
2022-02-04 12:10:00,40.95,40.96,40.78,40.91,335065.0,39.0767,39.0862,38.9144,39.0385,335065.0
2022-02-04 12:15:00,40.9,40.92,40.7,40.77,154175.0,39.0289,39.048,38.8381,38.9049,154175.0
2022-02-04 12:20:00,40.76,40.87,40.73,40.87,114707.0,38.8953,39.0003,38.8667,39.0003,114707.0
2022-02-04 12:25:00,40.88,40.95,40.87,40.91,124310.0,39.0099,39.0767,39.0003,39.0385,124310.0
2022-02-04 12:30:00,40.92,40.99,40.87,40.98,178422.0,39.048,39.1148,39.0003,39.1053,178422.0
2022-02-04 12:35:00,40.97,41.02,40.93,41.01,129842.0,39.0957,39.1435,39.0576,39.1339,129842.0
2022-02-04 12:40:00,41.02,41.04,40.93,40.95,144618.0,39.1435,39.1625,39.0576,39.0767,144618.0
2022-02-04 12:45:00,40.95,40.95,40.68,40.7,157558.0,39.0767,39.0767,38.819,38.8381,157558.0
2022-02-04 12:50:00,40.7,40.73,40.61,40.66,254049.0,38.8381,38.8667,38.7522,38.7999,254049.0
2022-02-04 12:55:00,40.66,40.68,40.6,40.68,71595.0,38.7999,38.819,38.7427,38.819,71595.0
2022-02-04 13:00:00,40.68,40.83,40.64,40.82,123224.0,38.819,38.9621,38.7808,38.9526,123224.0
2022-02-04 13:05:00,40.81,40.97,40.81,40.97,87926.0,38.9431,39.0957,38.9431,39.0957,87926.0
2022-02-04 13:10:00,40.97,41.1,40.89,40.92,217663.0,39.0957,39.2198,39.0194,39.048,217663.0
2022-02-04 13:15:00,40.93,40.93,40.82,40.85,79314.0,39.0576,39.0576,38.9526,38.9812,79314.0
2022-02-04 13:20:00,40.84,40.97,40.83,40.96,62300.0,38.9717,39.0957,38.9621,39.0862,62300.0
2022-02-04 13:25:00,40.95,40.95,40.86,40.89,67693.0,39.0767,39.0767,38.9908,39.0194,67693.0
2022-02-04 13:30:00,40.9,40.93,40.83,40.91,54068.0,39.0289,39.0576,38.9621,39.0385,54068.0
2022-02-04 13:35:00,40.9,40.95,40.89,40.93,71014.0,39.0289,39.0767,39.0194,39.0576,71014.0
2022-02-04 13:40:00,40.93,40.99,40.85,40.98,154447.0,39.0576,39.1148,38.9812,39.1053,154447.0
2022-02-04 13:45:00,40.98,41.0,40.85,40.98,83625.0,39.1053,39.1244,38.9812,39.1053,83625.0
2022-02-04 13:50:00,40.99,41.07,40.97,41.06,125316.0,39.1148,39.1912,39.0957,39.1816,125316.0
2022-02-04 13:55:00,41.05,41.17,41.01,41.12,104261.0,39.1721,39.2866,39.1339,39.2389,104261.0
2022-02-04 14:00:00,41.12,41.13,41.0,41.0,111179.0,39.2389,39.2484,39.1244,39.1244,111179.0
2022-02-04 14:05:00,41.0,41.08,40.98,41.0,107897.0,39.1244,39.2007,39.1053,39.1244,107897.0
2022-02-04 14:10:00,41.01,41.04,40.93,41.04,121054.0,39.1339,39.1625,39.0576,39.1625,121054.0
2022-02-04 14:15:00,41.03,41.06,40.95,40.97,107389.0,39.153,39.1816,39.0767,39.0957,107389.0
2022-02-04 14:20:00,40.96,41.08,40.93,40.99,127120.0,39.0862,39.2007,39.0576,39.1148,127120.0
2022-02-04 14:25:00,40.99,41.04,40.93,41.0,74783.0,39.1148,39.1625,39.0576,39.1244,74783.0
2022-02-04 14:30:00,41.0,41.0,40.85,40.92,90981.0,39.1244,39.1244,38.9812,39.048,90981.0
2022-02-04 14:35:00,40.93,41.01,40.92,40.99,99284.0,39.0576,39.1339,39.048,39.1148,99284.0
2022-02-04 14:40:00,41.0,41.02,40.92,40.92,68999.0,39.1244,39.1435,39.048,39.048,68999.0
2022-02-04 14:45:00,40.92,41.02,40.91,41.01,55629.0,39.048,39.1435,39.0385,39.1339,55629.0
2022-02-04 14:50:00,41.01,41.1,40.99,41.07,87793.0,39.1339,39.2198,39.1148,39.1912,87793.0
2022-02-04 14:55:00,41.07,41.13,41.05,41.13,61896.0,39.1912,39.2484,39.1721,39.2484,61896.0
2022-02-04 15:00:00,41.13,41.25,41.12,41.18,125474.0,39.2484,39.3629,39.2389,39.2961,125474.0
2022-02-04 15:05:00,41.17,41.19,41.07,41.16,100825.0,39.2866,39.3057,39.1912,39.277,100825.0
2022-02-04 15:10:00,41.16,41.34,41.16,41.33,123591.0,39.277,39.4488,39.277,39.4393,123591.0
2022-02-04 15:15:00,41.33,41.33,41.19,41.21,226948.0,39.4393,39.4393,39.3057,39.3248,226948.0
2022-02-04 15:20:00,41.2,41.29,41.14,41.29,138719.0,39.3152,39.4011,39.258,39.4011,138719.0
2022-02-04 15:25:00,41.28,41.35,41.24,41.29,141308.0,39.3916,39.4584,39.3534,39.4011,141308.0
2022-02-04 15:30:00,41.29,41.39,41.28,41.36,188960.0,39.4011,39.4965,39.3916,39.4679,188960.0
2022-02-04 15:35:00,41.35,41.38,41.22,41.24,254938.0,39.4584,39.487,39.3343,39.3534,254938.0
2022-02-04 15:40:00,41.23,41.24,41.12,41.2,323213.0,39.3438,39.3534,39.2389,39.3152,323213.0
2022-02-04 15:45:00,41.2,41.22,40.95,41.01,387182.0,39.3152,39.3343,39.0767,39.1339,387182.0
2022-02-04 15:50:00,41.01,41.17,40.93,40.99,465762.0,39.1339,39.2866,39.0576,39.1148,465762.0
2022-02-04 15:55:00,40.99,41.0,40.78,40.79,894985.0,39.1148,39.1244,38.9144,38.924,894985.0
2022-02-07 09:30:00,40.47,40.5,39.91,40.01,725941.0,38.6186,38.6472,38.0842,38.1797,725941.0
2022-02-07 09:35:00,40.0,40.2,39.73,40.02,445721.0,38.1701,38.361,37.9125,38.1892,445721.0
2022-02-07 09:40:00,40.02,40.1,39.71,39.79,215715.0,38.1892,38.2655,37.8934,37.9697,215715.0
2022-02-07 09:45:00,39.8,40.35,39.78,40.29,347328.0,37.9793,38.5041,37.9602,38.4468,347328.0
2022-02-07 09:50:00,40.29,40.45,40.2,40.41,257235.0,38.4468,38.5995,38.361,38.5614,257235.0
2022-02-07 09:55:00,40.41,40.8,40.22,40.8,388565.0,38.5614,38.9335,38.3801,38.9335,388565.0
2022-02-07 10:00:00,40.8,40.86,40.66,40.84,229066.0,38.9335,38.9908,38.7999,38.9717,229066.0
2022-02-07 10:05:00,40.83,40.89,40.74,40.8,169278.0,38.9621,39.0194,38.8763,38.9335,169278.0
2022-02-07 10:10:00,40.8,40.89,40.69,40.85,161017.0,38.9335,39.0194,38.8286,38.9812,161017.0
2022-02-07 10:15:00,40.85,40.9,40.78,40.88,120315.0,38.9812,39.0289,38.9144,39.0099,120315.0
2022-02-07 10:20:00,40.88,41.26,40.84,41.22,247984.0,39.0099,39.3725,38.9717,39.3343,247984.0
2022-02-07 10:25:00,41.22,41.23,41.07,41.09,145892.0,39.3343,39.3438,39.1912,39.2103,145892.0
2022-02-07 10:30:00,41.08,41.34,40.99,41.33,164548.0,39.2007,39.4488,39.1148,39.4393,164548.0
2022-02-07 10:35:00,41.33,41.36,41.05,41.06,176907.0,39.4393,39.4679,39.1721,39.1816,176907.0
2022-02-07 10:40:00,41.06,41.09,40.9,41.02,139281.0,39.1816,39.2103,39.0289,39.1435,139281.0
2022-02-07 10:45:00,41.01,41.24,40.97,41.16,159164.0,39.1339,39.3534,39.0957,39.277,159164.0
2022-02-07 10:50:00,41.15,41.2,41.01,41.02,90426.0,39.2675,39.3152,39.1339,39.1435,90426.0
2022-02-07 10:55:00,41.02,41.17,40.97,41.14,118970.0,39.1435,39.2866,39.0957,39.258,118970.0
2022-02-07 11:00:00,41.13,41.15,40.94,40.96,124941.0,39.2484,39.2675,39.0671,39.0862,124941.0
2022-02-07 11:05:00,40.96,41.18,40.96,41.14,81403.0,39.0862,39.2961,39.0862,39.258,81403.0
2022-02-07 11:10:00,41.14,41.22,41.13,41.19,135920.0,39.258,39.3343,39.2484,39.3057,135920.0
2022-02-07 11:15:00,41.19,41.28,41.13,41.26,132673.0,39.3057,39.3916,39.2484,39.3725,132673.0
2022-02-07 11:20:00,41.26,41.4,41.13,41.33,175943.0,39.3725,39.5061,39.2484,39.4393,175943.0
2022-02-07 11:25:00,41.33,41.5,41.3,41.34,133104.0,39.4393,39.6015,39.4106,39.4488,133104.0
2022-02-07 11:30:00,41.34,41.35,41.11,41.18,131150.0,39.4488,39.4584,39.2293,39.2961,131150.0
2022-02-07 11:35:00,41.19,41.28,41.05,41.11,168682.0,39.3057,39.3916,39.1721,39.2293,168682.0
2022-02-07 11:40:00,41.14,41.15,40.86,40.91,266062.0,39.258,39.2675,38.9908,39.0385,266062.0
2022-02-07 11:45:00,40.92,41.06,40.91,41.02,112038.0,39.048,39.1816,39.0385,39.1435,112038.0
2022-02-07 11:50:00,41.02,41.04,40.86,40.96,92596.0,39.1435,39.1625,38.9908,39.0862,92596.0
2022-02-07 11:55:00,40.97,41.1,40.94,41.07,83691.0,39.0957,39.2198,39.0671,39.1912,83691.0
2022-02-07 12:00:00,41.07,41.1,40.95,41.07,46664.0,39.1912,39.2198,39.0767,39.1912,46664.0
2022-02-07 12:05:00,41.06,41.07,40.81,40.82,69695.0,39.1816,39.1912,38.9431,38.9526,69695.0
2022-02-07 12:10:00,40.83,40.88,40.73,40.84,111244.0,38.9621,39.0099,38.8667,38.9717,111244.0
2022-02-07 12:15:00,40.84,41.05,40.78,41.0,74626.0,38.9717,39.1721,38.9144,39.1244,74626.0
2022-02-07 12:20:00,40.99,41.01,40.93,40.94,46798.0,39.1148,39.1339,39.0576,39.0671,46798.0
2022-02-07 12:25:00,40.93,40.97,40.82,40.93,60290.0,39.0576,39.0957,38.9526,39.0576,60290.0
2022-02-07 12:30:00,40.92,41.05,40.84,41.02,66162.0,39.048,39.1721,38.9717,39.1435,66162.0
2022-02-07 12:35:00,41.02,41.09,40.9,40.93,78817.0,39.1435,39.2103,39.0289,39.0576,78817.0
2022-02-07 12:40:00,40.96,41.1,40.96,41.09,63188.0,39.0862,39.2198,39.0862,39.2103,63188.0
2022-02-07 12:45:00,41.1,41.16,41.05,41.07,64588.0,39.2198,39.277,39.1721,39.1912,64588.0
2022-02-07 12:50:00,41.07,41.1,40.96,40.99,59050.0,39.1912,39.2198,39.0862,39.1148,59050.0
2022-02-07 12:55:00,40.98,41.08,40.98,40.98,83007.0,39.1053,39.2007,39.1053,39.1053,83007.0
2022-02-07 13:00:00,40.99,41.12,40.98,41.01,47066.0,39.1148,39.2389,39.1053,39.1339,47066.0
2022-02-07 13:05:00,41.03,41.12,40.98,41.02,40924.0,39.153,39.2389,39.1053,39.1435,40924.0
2022-02-07 13:10:00,41.01,41.13,41.0,41.05,63847.0,39.1339,39.2484,39.1244,39.1721,63847.0
2022-02-07 13:15:00,41.05,41.1,41.01,41.06,56712.0,39.1721,39.2198,39.1339,39.1816,56712.0
2022-02-07 13:20:00,41.08,41.09,40.97,40.97,58136.0,39.2007,39.2103,39.0957,39.0957,58136.0
2022-02-07 13:25:00,40.97,40.97,40.81,40.82,108810.0,39.0957,39.0957,38.9431,38.9526,108810.0
2022-02-07 13:30:00,40.83,40.91,40.81,40.82,60600.0,38.9621,39.0385,38.9431,38.9526,60600.0
2022-02-07 13:35:00,40.83,40.97,40.78,40.96,60181.0,38.9621,39.0957,38.9144,39.0862,60181.0
2022-02-07 13:40:00,40.96,41.08,40.93,40.99,58976.0,39.0862,39.2007,39.0576,39.1148,58976.0
2022-02-07 13:45:00,40.99,40.99,40.85,40.87,43453.0,39.1148,39.1148,38.9812,39.0003,43453.0
2022-02-07 13:50:00,40.87,40.97,40.83,40.89,99405.0,39.0003,39.0957,38.9621,39.0194,99405.0
2022-02-07 13:55:00,40.9,40.95,40.84,40.92,77761.0,39.0289,39.0767,38.9717,39.048,77761.0
2022-02-07 14:00:00,40.91,41.0,40.88,41.0,54332.0,39.0385,39.1244,39.0099,39.1244,54332.0
2022-02-07 14:05:00,41.0,41.04,40.98,40.99,62498.0,39.1244,39.1625,39.1053,39.1148,62498.0
2022-02-07 14:10:00,41.0,41.02,40.95,41.01,48826.0,39.1244,39.1435,39.0767,39.1339,48826.0
2022-02-07 14:15:00,41.01,41.07,40.96,41.06,86817.0,39.1339,39.1912,39.0862,39.1816,86817.0
2022-02-07 14:20:00,41.06,41.1,41.02,41.08,54487.0,39.1816,39.2198,39.1435,39.2007,54487.0
2022-02-07 14:25:00,41.09,41.16,41.06,41.13,72744.0,39.2103,39.277,39.1816,39.2484,72744.0
2022-02-07 14:30:00,41.13,41.19,41.1,41.18,63499.0,39.2484,39.3057,39.2198,39.2961,63499.0
2022-02-07 14:35:00,41.18,41.21,41.12,41.14,87371.0,39.2961,39.3248,39.2389,39.258,87371.0
2022-02-07 14:40:00,41.14,41.24,41.13,41.23,56890.0,39.258,39.3534,39.2484,39.3438,56890.0
2022-02-07 14:45:00,41.23,41.28,41.2,41.23,63678.0,39.3438,39.3916,39.3152,39.3438,63678.0
2022-02-07 14:50:00,41.23,41.29,41.22,41.26,267033.0,39.3438,39.4011,39.3343,39.3725,267033.0
2022-02-07 14:55:00,41.26,41.29,41.16,41.17,120764.0,39.3725,39.4011,39.277,39.2866,120764.0
2022-02-07 15:00:00,41.16,41.24,41.1,41.23,148115.0,39.277,39.3534,39.2198,39.3438,148115.0
2022-02-07 15:05:00,41.24,41.3,41.19,41.23,166174.0,39.3534,39.4106,39.3057,39.3438,166174.0
2022-02-07 15:10:00,41.23,41.34,41.2,41.32,136354.0,39.3438,39.4488,39.3152,39.4297,136354.0
2022-02-07 15:15:00,41.33,41.41,41.29,41.35,221321.0,39.4393,39.5156,39.4011,39.4584,221321.0
2022-02-07 15:20:00,41.34,41.45,41.32,41.44,176259.0,39.4488,39.5538,39.4297,39.5442,176259.0
2022-02-07 15:25:00,41.44,41.49,41.36,41.36,154153.0,39.5442,39.592,39.4679,39.4679,154153.0
2022-02-07 15:30:00,41.36,41.44,41.3,41.33,122962.0,39.4679,39.5442,39.4106,39.4393,122962.0
2022-02-07 15:35:00,41.33,41.42,41.21,41.25,247169.0,39.4393,39.5252,39.3248,39.3629,247169.0
2022-02-07 15:40:00,41.24,41.24,41.13,41.13,166208.0,39.3534,39.3534,39.2484,39.2484,166208.0
2022-02-07 15:45:00,41.13,41.13,40.96,40.97,251813.0,39.2484,39.2484,39.0862,39.0957,251813.0
2022-02-07 15:50:00,40.97,41.16,40.89,40.94,379914.0,39.0957,39.277,39.0194,39.0671,379914.0
2022-02-07 15:55:00,40.94,41.02,40.9,41.0,629010.0,39.0671,39.1435,39.0289,39.1244,629010.0
2022-02-08 09:30:00,40.84,40.84,40.42,40.62,626761.0,38.9717,38.9717,38.5709,38.7618,626761.0
2022-02-08 09:35:00,40.63,40.71,40.26,40.43,322755.0,38.7713,38.8476,38.4182,38.5804,322755.0
2022-02-08 09:40:00,40.42,40.53,39.96,40.02,373107.0,38.5709,38.6759,38.1319,38.1892,373107.0
2022-02-08 09:45:00,40.03,40.36,39.99,40.01,245760.0,38.1987,38.5136,38.1606,38.1797,245760.0
2022-02-08 09:50:00,40.0,40.0,39.53,39.57,325313.0,38.1701,38.1701,37.7216,37.7598,325313.0
2022-02-08 09:55:00,39.56,39.67,39.51,39.62,268849.0,37.7502,37.8552,37.7025,37.8075,268849.0
2022-02-08 10:00:00,39.59,39.6,39.38,39.54,265763.0,37.7789,37.7884,37.5785,37.7312,265763.0
2022-02-08 10:05:00,39.54,39.79,39.51,39.61,230872.0,37.7312,37.9697,37.7025,37.798,230872.0
2022-02-08 10:10:00,39.61,39.88,39.56,39.86,161920.0,37.798,38.0556,37.7502,38.0365,161920.0
2022-02-08 10:15:00,39.87,40.11,39.74,39.97,208327.0,38.0461,38.2751,37.922,38.1415,208327.0
2022-02-08 10:20:00,39.98,40.1,39.84,39.87,147719.0,38.151,38.2655,38.0174,38.0461,147719.0
2022-02-08 10:25:00,39.87,39.95,39.7,39.76,167561.0,38.0461,38.1224,37.8838,37.9411,167561.0
2022-02-08 10:30:00,39.76,39.87,39.53,39.59,421903.0,37.9411,38.0461,37.7216,37.7789,421903.0
2022-02-08 10:35:00,39.59,39.92,39.55,39.84,264903.0,37.7789,38.0938,37.7407,38.0174,264903.0
2022-02-08 10:40:00,39.83,39.83,39.56,39.66,138996.0,38.0079,38.0079,37.7502,37.8457,138996.0
2022-02-08 10:45:00,39.66,39.88,39.66,39.8,132904.0,37.8457,38.0556,37.8457,37.9793,132904.0
2022-02-08 10:50:00,39.8,39.8,39.4,39.41,306417.0,37.9793,37.9793,37.5976,37.6071,306417.0
2022-02-08 10:55:00,39.41,39.61,39.37,39.49,210834.0,37.6071,37.798,37.5689,37.6834,210834.0
2022-02-08 11:00:00,39.49,39.62,39.41,39.42,229982.0,37.6834,37.8075,37.6071,37.6166,229982.0
2022-02-08 11:05:00,39.43,39.47,39.17,39.18,260788.0,37.6262,37.6644,37.3781,37.3876,260788.0
2022-02-08 11:10:00,39.17,39.37,39.13,39.34,327309.0,37.3781,37.5689,37.3399,37.5403,327309.0
2022-02-08 11:15:00,39.36,39.45,39.32,39.4,256874.0,37.5594,37.6453,37.5212,37.5976,256874.0
2022-02-08 11:20:00,39.41,39.5,39.27,39.45,182799.0,37.6071,37.693,37.4735,37.6453,182799.0
2022-02-08 11:25:00,39.46,39.51,39.33,39.42,217364.0,37.6548,37.7025,37.5308,37.6166,217364.0
2022-02-08 11:30:00,39.42,39.54,39.38,39.48,146290.0,37.6166,37.7312,37.5785,37.6739,146290.0
2022-02-08 11:35:00,39.49,39.57,39.35,39.51,156456.0,37.6834,37.7598,37.5499,37.7025,156456.0
2022-02-08 11:40:00,39.51,39.51,39.4,39.45,143221.0,37.7025,37.7025,37.5976,37.6453,143221.0
2022-02-08 11:45:00,39.46,39.56,39.42,39.54,164708.0,37.6548,37.7502,37.6166,37.7312,164708.0
2022-02-08 11:50:00,39.55,39.56,39.39,39.39,160928.0,37.7407,37.7502,37.588,37.588,160928.0
2022-02-08 11:55:00,39.39,39.47,39.31,39.32,243208.0,37.588,37.6644,37.5117,37.5212,243208.0
2022-02-08 12:00:00,39.31,39.33,39.2,39.28,189611.0,37.5117,37.5308,37.4067,37.4831,189611.0
2022-02-08 12:05:00,39.28,39.31,39.22,39.27,162914.0,37.4831,37.5117,37.4258,37.4735,162914.0
2022-02-08 12:10:00,39.27,39.43,39.26,39.31,330861.0,37.4735,37.6262,37.464,37.5117,330861.0
2022-02-08 12:15:00,39.3,39.35,39.06,39.06,161915.0,37.5021,37.5499,37.2731,37.2731,161915.0
2022-02-08 12:20:00,39.07,39.27,39.02,39.21,266844.0,37.2827,37.4735,37.2349,37.4163,266844.0
2022-02-08 12:25:00,39.21,39.3,39.21,39.26,135920.0,37.4163,37.5021,37.4163,37.464,135920.0
2022-02-08 12:30:00,39.26,39.44,39.23,39.36,159628.0,37.464,37.6357,37.4353,37.5594,159628.0
2022-02-08 12:35:00,39.35,39.36,39.18,39.21,149434.0,37.5499,37.5594,37.3876,37.4163,149434.0
2022-02-08 12:40:00,39.21,39.25,39.14,39.23,169690.0,37.4163,37.4544,37.3495,37.4353,169690.0
2022-02-08 12:45:00,39.23,39.26,39.13,39.19,123319.0,37.4353,37.464,37.3399,37.3972,123319.0
2022-02-08 12:50:00,39.19,39.27,39.18,39.21,106114.0,37.3972,37.4735,37.3876,37.4163,106114.0
2022-02-08 12:55:00,39.22,39.35,39.2,39.32,124888.0,37.4258,37.5499,37.4067,37.5212,124888.0
2022-02-08 13:00:00,39.33,39.5,39.29,39.5,204555.0,37.5308,37.693,37.4926,37.693,204555.0
2022-02-08 13:05:00,39.49,39.49,39.42,39.43,86409.0,37.6834,37.6834,37.6166,37.6262,86409.0
2022-02-08 13:10:00,39.44,39.5,39.43,39.5,89822.0,37.6357,37.693,37.6262,37.693,89822.0
2022-02-08 13:15:00,39.5,39.59,39.49,39.55,89046.0,37.693,37.7789,37.6834,37.7407,89046.0
2022-02-08 13:20:00,39.56,39.57,39.44,39.46,73754.0,37.7502,37.7598,37.6357,37.6548,73754.0
2022-02-08 13:25:00,39.45,39.51,39.4,39.46,64052.0,37.6453,37.7025,37.5976,37.6548,64052.0
2022-02-08 13:30:00,39.45,39.49,39.41,39.48,84960.0,37.6453,37.6834,37.6071,37.6739,84960.0
2022-02-08 13:35:00,39.49,39.53,39.43,39.5,113761.0,37.6834,37.7216,37.6262,37.693,113761.0
2022-02-08 13:40:00,39.5,39.6,39.49,39.55,91477.0,37.693,37.7884,37.6834,37.7407,91477.0
2022-02-08 13:45:00,39.56,39.62,39.51,39.62,75914.0,37.7502,37.8075,37.7025,37.8075,75914.0
2022-02-08 13:50:00,39.62,39.65,39.56,39.64,83627.0,37.8075,37.8361,37.7502,37.8266,83627.0
2022-02-08 13:55:00,39.65,39.69,39.62,39.66,96218.0,37.8361,37.8743,37.8075,37.8457,96218.0
2022-02-08 14:00:00,39.66,39.74,39.66,39.74,86579.0,37.8457,37.922,37.8457,37.922,86579.0
2022-02-08 14:05:00,39.74,39.75,39.7,39.72,76925.0,37.922,37.9316,37.8838,37.9029,76925.0
2022-02-08 14:10:00,39.72,39.75,39.65,39.66,77551.0,37.9029,37.9316,37.8361,37.8457,77551.0
2022-02-08 14:15:00,39.66,39.67,39.58,39.62,74507.0,37.8457,37.8552,37.7693,37.8075,74507.0
2022-02-08 14:20:00,39.62,39.64,39.52,39.58,146722.0,37.8075,37.8266,37.7121,37.7693,146722.0
2022-02-08 14:25:00,39.57,39.64,39.43,39.48,125859.0,37.7598,37.8266,37.6262,37.6739,125859.0
2022-02-08 14:30:00,39.48,39.48,39.39,39.39,81478.0,37.6739,37.6739,37.588,37.588,81478.0
2022-02-08 14:35:00,39.4,39.41,39.16,39.16,114315.0,37.5976,37.6071,37.3685,37.3685,114315.0
2022-02-08 14:40:00,39.16,39.19,39.01,39.02,188284.0,37.3685,37.3972,37.2254,37.2349,188284.0
2022-02-08 14:45:00,39.02,39.09,38.97,39.05,250529.0,37.2349,37.3017,37.1872,37.2636,250529.0
2022-02-08 14:50:00,39.05,39.19,39.03,39.19,96657.0,37.2636,37.3972,37.2445,37.3972,96657.0
2022-02-08 14:55:00,39.18,39.27,39.16,39.22,128914.0,37.3876,37.4735,37.3685,37.4258,128914.0
2022-02-08 15:00:00,39.22,39.29,39.18,39.28,65302.0,37.4258,37.4926,37.3876,37.4831,65302.0
2022-02-08 15:05:00,39.29,39.3,39.13,39.18,78832.0,37.4926,37.5021,37.3399,37.3876,78832.0
2022-02-08 15:10:00,39.18,39.37,39.18,39.34,93202.0,37.3876,37.5689,37.3876,37.5403,93202.0
2022-02-08 15:15:00,39.33,39.37,39.26,39.27,113471.0,37.5308,37.5689,37.464,37.4735,113471.0
2022-02-08 15:20:00,39.27,39.28,39.19,39.19,101039.0,37.4735,37.4831,37.3972,37.3972,101039.0
2022-02-08 15:25:00,39.19,39.24,39.15,39.23,91682.0,37.3972,37.4449,37.359,37.4353,91682.0
2022-02-08 15:30:00,39.23,39.43,39.22,39.4,195765.0,37.4353,37.6262,37.4258,37.5976,195765.0
2022-02-08 15:35:00,39.4,39.5,39.38,39.4,205837.0,37.5976,37.693,37.5785,37.5976,205837.0
2022-02-08 15:40:00,39.4,39.49,39.39,39.43,183167.0,37.5976,37.6834,37.588,37.6262,183167.0
2022-02-08 15:45:00,39.44,39.44,39.31,39.32,470241.0,37.6357,37.6357,37.5117,37.5212,470241.0
2022-02-08 15:50:00,39.31,39.38,39.23,39.37,506466.0,37.5117,37.5785,37.4353,37.5689,506466.0
2022-02-08 15:55:00,39.37,39.46,39.34,39.35,577940.0,37.5689,37.6548,37.5403,37.5499,577940.0
2022-02-09 09:30:00,39.71,40.43,39.62,40.13,644465.0,37.8934,38.5804,37.8075,38.2942,644465.0
2022-02-09 09:35:00,40.1,40.36,39.92,40.17,424736.0,38.2655,38.5136,38.0938,38.3323,424736.0
2022-02-09 09:40:00,40.18,40.63,40.18,40.52,307527.0,38.3419,38.7713,38.3419,38.6663,307527.0
2022-02-09 09:45:00,40.52,40.74,40.43,40.51,361152.0,38.6663,38.8763,38.5804,38.6568,361152.0
2022-02-09 09:50:00,40.51,40.74,40.38,40.67,313637.0,38.6568,38.8763,38.5327,38.8095,313637.0
2022-02-09 09:55:00,40.68,40.76,40.6,40.73,243841.0,38.819,38.8953,38.7427,38.8667,243841.0
2022-02-09 10:00:00,40.73,40.81,40.52,40.6,336594.0,38.8667,38.9431,38.6663,38.7427,336594.0
2022-02-09 10:05:00,40.6,40.85,40.59,40.73,313001.0,38.7427,38.9812,38.7331,38.8667,313001.0
2022-02-09 10:10:00,40.73,40.9,40.59,40.89,224745.0,38.8667,39.0289,38.7331,39.0194,224745.0
2022-02-09 10:15:00,40.89,40.91,40.7,40.76,176854.0,39.0194,39.0385,38.8381,38.8953,176854.0
2022-02-09 10:20:00,40.76,40.82,40.6,40.62,173183.0,38.8953,38.9526,38.7427,38.7618,173183.0
2022-02-09 10:25:00,40.62,40.75,40.62,40.73,146066.0,38.7618,38.8858,38.7618,38.8667,146066.0
2022-02-09 10:30:00,40.74,41.06,40.74,40.92,399899.0,38.8763,39.1816,38.8763,39.048,399899.0
2022-02-09 10:35:00,40.91,41.0,40.69,40.71,203843.0,39.0385,39.1244,38.8286,38.8476,203843.0
2022-02-09 10:40:00,40.7,40.83,40.47,40.48,173669.0,38.8381,38.9621,38.6186,38.6282,173669.0
2022-02-09 10:45:00,40.49,40.65,40.48,40.53,154812.0,38.6377,38.7904,38.6282,38.6759,154812.0
2022-02-09 10:50:00,40.52,40.64,40.5,40.61,128590.0,38.6663,38.7808,38.6472,38.7522,128590.0
2022-02-09 10:55:00,40.61,40.62,40.48,40.51,120116.0,38.7522,38.7618,38.6282,38.6568,120116.0
2022-02-09 11:00:00,40.52,40.55,40.35,40.44,188471.0,38.6663,38.695,38.5041,38.59,188471.0
2022-02-09 11:05:00,40.44,40.52,40.38,40.52,126370.0,38.59,38.6663,38.5327,38.6663,126370.0
2022-02-09 11:10:00,40.52,40.62,40.48,40.56,146025.0,38.6663,38.7618,38.6282,38.7045,146025.0
2022-02-09 11:15:00,40.57,40.73,40.55,40.71,123078.0,38.714,38.8667,38.695,38.8476,123078.0
2022-02-09 11:20:00,40.71,40.75,40.59,40.65,134614.0,38.8476,38.8858,38.7331,38.7904,134614.0
2022-02-09 11:25:00,40.65,40.67,40.58,40.66,85079.0,38.7904,38.8095,38.7236,38.7999,85079.0
2022-02-09 11:30:00,40.66,40.67,40.58,40.61,204401.0,38.7999,38.8095,38.7236,38.7522,204401.0
2022-02-09 11:35:00,40.61,40.61,40.49,40.55,264004.0,38.7522,38.7522,38.6377,38.695,264004.0
2022-02-09 11:40:00,40.55,40.59,40.48,40.5,93920.0,38.695,38.7331,38.6282,38.6472,93920.0
2022-02-09 11:45:00,40.51,40.59,40.48,40.54,77103.0,38.6568,38.7331,38.6282,38.6854,77103.0
2022-02-09 11:50:00,40.55,40.64,40.43,40.45,107245.0,38.695,38.7808,38.5804,38.5995,107245.0
2022-02-09 11:55:00,40.45,40.5,40.31,40.31,197749.0,38.5995,38.6472,38.4659,38.4659,197749.0
2022-02-09 12:00:00,40.31,40.37,40.2,40.21,222686.0,38.4659,38.5232,38.361,38.3705,222686.0
2022-02-09 12:05:00,40.21,40.59,40.19,40.21,329772.0,38.3705,38.7331,38.3514,38.3705,329772.0
2022-02-09 12:10:00,40.21,40.27,40.16,40.27,104033.0,38.3705,38.4278,38.3228,38.4278,104033.0
2022-02-09 12:15:00,40.27,40.43,40.24,40.41,50791.0,38.4278,38.5804,38.3991,38.5614,50791.0
2022-02-09 12:20:00,40.41,40.42,40.36,40.39,61138.0,38.5614,38.5709,38.5136,38.5423,61138.0
2022-02-09 12:25:00,40.39,40.41,40.34,40.39,62916.0,38.5423,38.5614,38.4946,38.5423,62916.0
2022-02-09 12:30:00,40.39,40.39,40.24,40.27,66318.0,38.5423,38.5423,38.3991,38.4278,66318.0
2022-02-09 12:35:00,40.27,40.37,40.22,40.37,68213.0,38.4278,38.5232,38.3801,38.5232,68213.0
2022-02-09 12:40:00,40.37,40.44,40.36,40.42,46821.0,38.5232,38.59,38.5136,38.5709,46821.0
2022-02-09 12:45:00,40.42,40.43,40.33,40.33,60490.0,38.5709,38.5804,38.485,38.485,60490.0
2022-02-09 12:50:00,40.33,40.34,40.23,40.24,67492.0,38.485,38.4946,38.3896,38.3991,67492.0
2022-02-09 12:55:00,40.24,40.28,40.18,40.26,66466.0,38.3991,38.4373,38.3419,38.4182,66466.0
2022-02-09 13:00:00,40.26,40.33,40.19,40.23,83560.0,38.4182,38.485,38.3514,38.3896,83560.0
2022-02-09 13:05:00,40.21,40.27,40.17,40.19,58077.0,38.3705,38.4278,38.3323,38.3514,58077.0
2022-02-09 13:10:00,40.19,40.22,40.07,40.07,69541.0,38.3514,38.3801,38.2369,38.2369,69541.0
2022-02-09 13:15:00,40.08,40.14,40.04,40.07,139184.0,38.2465,38.3037,38.2083,38.2369,139184.0
2022-02-09 13:20:00,40.07,40.13,40.02,40.11,98101.0,38.2369,38.2942,38.1892,38.2751,98101.0
2022-02-09 13:25:00,40.11,40.19,40.08,40.16,66655.0,38.2751,38.3514,38.2465,38.3228,66655.0
2022-02-09 13:30:00,40.15,40.15,40.06,40.07,71372.0,38.3133,38.3133,38.2274,38.2369,71372.0
2022-02-09 13:35:00,40.08,40.14,40.01,40.09,109568.0,38.2465,38.3037,38.1797,38.256,109568.0
2022-02-09 13:40:00,40.1,40.15,40.05,40.14,58959.0,38.2655,38.3133,38.2178,38.3037,58959.0
2022-02-09 13:45:00,40.14,40.18,40.13,40.14,55580.0,38.3037,38.3419,38.2942,38.3037,55580.0
2022-02-09 13:50:00,40.15,40.22,40.14,40.19,68105.0,38.3133,38.3801,38.3037,38.3514,68105.0
2022-02-09 13:55:00,40.2,40.2,40.12,40.16,68750.0,38.361,38.361,38.2846,38.3228,68750.0
2022-02-09 14:00:00,40.16,40.2,40.13,40.19,71845.0,38.3228,38.361,38.2942,38.3514,71845.0
2022-02-09 14:05:00,40.18,40.2,40.12,40.19,68795.0,38.3419,38.361,38.2846,38.3514,68795.0
2022-02-09 14:10:00,40.18,40.18,40.13,40.14,52186.0,38.3419,38.3419,38.2942,38.3037,52186.0
2022-02-09 14:15:00,40.14,40.26,40.14,40.25,94414.0,38.3037,38.4182,38.3037,38.4087,94414.0
2022-02-09 14:20:00,40.25,40.35,40.24,40.32,82119.0,38.4087,38.5041,38.3991,38.4755,82119.0
2022-02-09 14:25:00,40.31,40.33,40.22,40.24,94550.0,38.4659,38.485,38.3801,38.3991,94550.0
2022-02-09 14:30:00,40.24,40.4,40.23,40.34,127799.0,38.3991,38.5518,38.3896,38.4946,127799.0
2022-02-09 14:35:00,40.34,40.4,40.32,40.34,55706.0,38.4946,38.5518,38.4755,38.4946,55706.0
2022-02-09 14:40:00,40.34,40.35,40.29,40.3,77221.0,38.4946,38.5041,38.4468,38.4564,77221.0
2022-02-09 14:45:00,40.3,40.36,40.28,40.33,64820.0,38.4564,38.5136,38.4373,38.485,64820.0
2022-02-09 14:50:00,40.33,40.33,40.24,40.26,103508.0,38.485,38.485,38.3991,38.4182,103508.0
2022-02-09 14:55:00,40.26,40.27,40.18,40.22,88651.0,38.4182,38.4278,38.3419,38.3801,88651.0
2022-02-09 15:00:00,40.22,40.31,40.2,40.27,105627.0,38.3801,38.4659,38.361,38.4278,105627.0
2022-02-09 15:05:00,40.27,40.28,40.21,40.22,69233.0,38.4278,38.4373,38.3705,38.3801,69233.0
2022-02-09 15:10:00,40.23,40.3,40.22,40.27,74461.0,38.3896,38.4564,38.3801,38.4278,74461.0
2022-02-09 15:15:00,40.27,40.32,40.23,40.3,62726.0,38.4278,38.4755,38.3896,38.4564,62726.0
2022-02-09 15:20:00,40.31,40.32,40.26,40.3,134685.0,38.4659,38.4755,38.4182,38.4564,134685.0
2022-02-09 15:25:00,40.3,40.31,40.2,40.22,99813.0,38.4564,38.4659,38.361,38.3801,99813.0
2022-02-09 15:30:00,40.21,40.26,40.16,40.17,113612.0,38.3705,38.4182,38.3228,38.3323,113612.0
2022-02-09 15:35:00,40.18,40.25,40.17,40.22,136021.0,38.3419,38.4087,38.3323,38.3801,136021.0
2022-02-09 15:40:00,40.23,40.24,40.16,40.21,196374.0,38.3896,38.3991,38.3228,38.3705,196374.0
2022-02-09 15:45:00,40.21,40.24,40.16,40.18,203744.0,38.3705,38.3991,38.3228,38.3419,203744.0
2022-02-09 15:50:00,40.19,40.34,40.19,40.25,396263.0,38.3514,38.4946,38.3514,38.4087,396263.0
2022-02-09 15:55:00,40.25,40.33,40.22,40.3,464074.0,38.4087,38.485,38.3801,38.4564,464074.0
2022-02-10 09:30:00,40.07,40.84,40.02,40.79,537839.0,38.2369,38.9717,38.1892,38.924,537839.0
2022-02-10 09:35:00,40.8,41.48,40.72,41.32,566557.0,38.9335,39.5824,38.8572,39.4297,566557.0
2022-02-10 09:40:00,41.31,41.46,41.19,41.41,369731.0,39.4202,39.5633,39.3057,39.5156,369731.0
2022-02-10 09:45:00,41.42,41.49,41.26,41.37,245434.0,39.5252,39.592,39.3725,39.4774,245434.0
2022-02-10 09:50:00,41.37,41.57,41.15,41.17,293787.0,39.4774,39.6683,39.2675,39.2866,293787.0
2022-02-10 09:55:00,41.17,41.36,41.04,41.2,227439.0,39.2866,39.4679,39.1625,39.3152,227439.0
2022-02-10 10:00:00,41.19,41.26,41.09,41.2,166467.0,39.3057,39.3725,39.2103,39.3152,166467.0
2022-02-10 10:05:00,41.2,41.37,41.16,41.3,229128.0,39.3152,39.4774,39.277,39.4106,229128.0
2022-02-10 10:10:00,41.3,41.43,41.26,41.33,210114.0,39.4106,39.5347,39.3725,39.4393,210114.0
2022-02-10 10:15:00,41.33,41.36,41.11,41.23,149404.0,39.4393,39.4679,39.2293,39.3438,149404.0
2022-02-10 10:20:00,41.23,41.43,41.14,41.39,162139.0,39.3438,39.5347,39.258,39.4965,162139.0
2022-02-10 10:25:00,41.4,41.45,41.29,41.37,147987.0,39.5061,39.5538,39.4011,39.4774,147987.0
2022-02-10 10:30:00,41.38,41.47,41.33,41.45,167235.0,39.487,39.5729,39.4393,39.5538,167235.0
2022-02-10 10:35:00,41.45,41.59,41.38,41.59,177629.0,39.5538,39.6874,39.487,39.6874,177629.0
2022-02-10 10:40:00,41.58,41.64,41.54,41.61,169501.0,39.6778,39.7351,39.6397,39.7065,169501.0
2022-02-10 10:45:00,41.62,41.63,41.24,41.41,147450.0,39.716,39.7255,39.3534,39.5156,147450.0
2022-02-10 10:50:00,41.4,41.4,41.16,41.29,138819.0,39.5061,39.5061,39.277,39.4011,138819.0
2022-02-10 10:55:00,41.28,41.52,41.22,41.43,169590.0,39.3916,39.6206,39.3343,39.5347,169590.0
2022-02-10 11:00:00,41.41,41.62,41.35,41.56,130436.0,39.5156,39.716,39.4584,39.6588,130436.0
2022-02-10 11:05:00,41.56,41.56,41.42,41.43,75023.0,39.6588,39.6588,39.5252,39.5347,75023.0
2022-02-10 11:10:00,41.44,41.48,41.32,41.32,110005.0,39.5442,39.5824,39.4297,39.4297,110005.0
2022-02-10 11:15:00,41.32,41.42,41.23,41.3,122162.0,39.4297,39.5252,39.3438,39.4106,122162.0
2022-02-10 11:20:00,41.31,41.41,41.21,41.35,124082.0,39.4202,39.5156,39.3248,39.4584,124082.0
2022-02-10 11:25:00,41.33,41.41,41.27,41.38,103049.0,39.4393,39.5156,39.382,39.487,103049.0
2022-02-10 11:30:00,41.37,41.49,41.31,41.42,81255.0,39.4774,39.592,39.4202,39.5252,81255.0
2022-02-10 11:35:00,41.43,41.53,41.37,41.52,62001.0,39.5347,39.6301,39.4774,39.6206,62001.0
2022-02-10 11:40:00,41.52,41.66,41.49,41.64,139360.0,39.6206,39.7542,39.592,39.7351,139360.0
2022-02-10 11:45:00,41.64,41.75,41.62,41.71,138049.0,39.7351,39.8401,39.716,39.8019,138049.0
2022-02-10 11:50:00,41.71,41.72,41.61,41.65,169558.0,39.8019,39.8114,39.7065,39.7446,169558.0
2022-02-10 11:55:00,41.65,41.86,41.63,41.86,209771.0,39.7446,39.945,39.7255,39.945,209771.0
2022-02-10 12:00:00,41.86,41.87,41.72,41.74,146611.0,39.945,39.9546,39.8114,39.8305,146611.0
2022-02-10 12:05:00,41.73,41.88,41.67,41.84,141040.0,39.821,39.9641,39.7637,39.9259,141040.0
2022-02-10 12:10:00,41.85,41.88,41.79,41.81,83128.0,39.9355,39.9641,39.8782,39.8973,83128.0
2022-02-10 12:15:00,41.81,41.81,41.68,41.72,82764.0,39.8973,39.8973,39.7733,39.8114,82764.0
2022-02-10 12:20:00,41.72,41.76,41.65,41.72,84017.0,39.8114,39.8496,39.7446,39.8114,84017.0
2022-02-10 12:25:00,41.71,41.75,41.63,41.72,105521.0,39.8019,39.8401,39.7255,39.8114,105521.0
2022-02-10 12:30:00,41.73,41.74,41.56,41.59,80576.0,39.821,39.8305,39.6588,39.6874,80576.0
2022-02-10 12:35:00,41.59,41.69,41.58,41.63,64235.0,39.6874,39.7828,39.6778,39.7255,64235.0
2022-02-10 12:40:00,41.62,41.62,41.45,41.49,104771.0,39.716,39.716,39.5538,39.592,104771.0
2022-02-10 12:45:00,41.48,41.54,41.35,41.51,290530.0,39.5824,39.6397,39.4584,39.611,290530.0
2022-02-10 12:50:00,41.51,41.55,41.47,41.48,109284.0,39.611,39.6492,39.5729,39.5824,109284.0
2022-02-10 12:55:00,41.47,41.53,41.39,41.41,109937.0,39.5729,39.6301,39.4965,39.5156,109937.0
2022-02-10 13:00:00,41.4,41.5,41.36,41.36,80070.0,39.5061,39.6015,39.4679,39.4679,80070.0
2022-02-10 13:05:00,41.36,41.44,41.3,41.34,109316.0,39.4679,39.5442,39.4106,39.4488,109316.0
2022-02-10 13:10:00,41.35,41.38,41.24,41.27,98821.0,39.4584,39.487,39.3534,39.382,98821.0
2022-02-10 13:15:00,41.27,41.28,40.88,40.89,261463.0,39.382,39.3916,39.0099,39.0194,261463.0
2022-02-10 13:20:00,40.88,41.18,40.88,41.18,100980.0,39.0099,39.2961,39.0099,39.2961,100980.0
2022-02-10 13:25:00,41.19,41.2,41.01,41.02,71589.0,39.3057,39.3152,39.1339,39.1435,71589.0
2022-02-10 13:30:00,41.0,41.04,40.87,40.89,119380.0,39.1244,39.1625,39.0003,39.0194,119380.0
2022-02-10 13:35:00,40.89,40.89,40.62,40.69,149813.0,39.0194,39.0194,38.7618,38.8286,149813.0
2022-02-10 13:40:00,40.68,40.79,40.68,40.75,164391.0,38.819,38.924,38.819,38.8858,164391.0
2022-02-10 13:45:00,40.73,40.82,40.67,40.73,125837.0,38.8667,38.9526,38.8095,38.8667,125837.0
2022-02-10 13:50:00,40.73,40.78,40.65,40.71,177633.0,38.8667,38.9144,38.7904,38.8476,177633.0
2022-02-10 13:55:00,40.72,40.75,40.65,40.75,51008.0,38.8572,38.8858,38.7904,38.8858,51008.0
2022-02-10 14:00:00,40.75,40.75,40.62,40.62,82828.0,38.8858,38.8858,38.7618,38.7618,82828.0
2022-02-10 14:05:00,40.61,40.76,40.53,40.76,148944.0,38.7522,38.8953,38.6759,38.8953,148944.0
2022-02-10 14:10:00,40.78,40.8,40.71,40.73,75598.0,38.9144,38.9335,38.8476,38.8667,75598.0
2022-02-10 14:15:00,40.72,40.72,40.49,40.51,183584.0,38.8572,38.8572,38.6377,38.6568,183584.0
2022-02-10 14:20:00,40.51,40.72,40.51,40.71,141113.0,38.6568,38.8572,38.6568,38.8476,141113.0
2022-02-10 14:25:00,40.71,40.79,40.69,40.76,120019.0,38.8476,38.924,38.8286,38.8953,120019.0
2022-02-10 14:30:00,40.76,40.86,40.75,40.84,110495.0,38.8953,38.9908,38.8858,38.9717,110495.0
2022-02-10 14:35:00,40.85,40.96,40.78,40.87,122579.0,38.9812,39.0862,38.9144,39.0003,122579.0
2022-02-10 14:40:00,40.89,41.0,40.88,40.9,119538.0,39.0194,39.1244,39.0099,39.0289,119538.0
2022-02-10 14:45:00,40.9,41.03,40.89,40.91,89352.0,39.0289,39.153,39.0194,39.0385,89352.0
2022-02-10 14:50:00,40.92,40.93,40.71,40.73,63955.0,39.048,39.0576,38.8476,38.8667,63955.0
2022-02-10 14:55:00,40.73,40.8,40.67,40.71,87816.0,38.8667,38.9335,38.8095,38.8476,87816.0
2022-02-10 15:00:00,40.71,40.75,40.59,40.71,68584.0,38.8476,38.8858,38.7331,38.8476,68584.0
2022-02-10 15:05:00,40.71,40.9,40.68,40.86,105429.0,38.8476,39.0289,38.819,38.9908,105429.0
2022-02-10 15:10:00,40.87,40.97,40.85,40.87,91910.0,39.0003,39.0957,38.9812,39.0003,91910.0
2022-02-10 15:15:00,40.86,40.93,40.79,40.83,71926.0,38.9908,39.0576,38.924,38.9621,71926.0
2022-02-10 15:20:00,40.84,40.91,40.69,40.85,175598.0,38.9717,39.0385,38.8286,38.9812,175598.0
2022-02-10 15:25:00,40.86,40.86,40.73,40.73,164209.0,38.9908,38.9908,38.8667,38.8667,164209.0
2022-02-10 15:30:00,40.73,40.73,40.56,40.58,122729.0,38.8667,38.8667,38.7045,38.7236,122729.0
2022-02-10 15:35:00,40.58,40.7,40.53,40.64,163790.0,38.7236,38.8381,38.6759,38.7808,163790.0
2022-02-10 15:40:00,40.64,40.65,40.48,40.48,197335.0,38.7808,38.7904,38.6282,38.6282,197335.0
2022-02-10 15:45:00,40.48,40.48,40.26,40.39,514970.0,38.6282,38.6282,38.4182,38.5423,514970.0
2022-02-10 15:50:00,40.38,40.5,40.31,40.48,361105.0,38.5327,38.6472,38.4659,38.6282,361105.0
2022-02-10 15:55:00,40.48,40.77,40.48,40.68,691864.0,38.6282,38.9049,38.6282,38.819,691864.0
2022-02-11 09:30:00,41.0,41.26,40.77,40.96,653415.0,39.1244,39.3725,38.9049,39.0862,653415.0
2022-02-11 09:35:00,40.98,41.54,40.96,41.42,389164.0,39.1053,39.6397,39.0862,39.5252,389164.0
2022-02-11 09:40:00,41.42,41.58,41.3,41.5,431533.0,39.5252,39.6778,39.4106,39.6015,431533.0
2022-02-11 09:45:00,41.49,41.59,41.29,41.39,303837.0,39.592,39.6874,39.4011,39.4965,303837.0
2022-02-11 09:50:00,41.41,41.68,41.34,41.58,368092.0,39.5156,39.7733,39.4488,39.6778,368092.0
2022-02-11 09:55:00,41.57,41.57,41.27,41.44,217853.0,39.6683,39.6683,39.382,39.5442,217853.0
2022-02-11 10:00:00,41.46,41.74,41.45,41.66,532592.0,39.5633,39.8305,39.5538,39.7542,532592.0
2022-02-11 10:05:00,41.67,41.69,41.53,41.62,131923.0,39.7637,39.7828,39.6301,39.716,131923.0
2022-02-11 10:10:00,41.62,41.75,41.51,41.58,169136.0,39.716,39.8401,39.611,39.6778,169136.0
2022-02-11 10:15:00,41.6,41.88,41.6,41.81,316296.0,39.6969,39.9641,39.6969,39.8973,316296.0
2022-02-11 10:20:00,41.82,41.99,41.81,41.86,193223.0,39.9069,40.0691,39.8973,39.945,193223.0
2022-02-11 10:25:00,41.86,41.94,41.75,41.76,123322.0,39.945,40.0214,39.8401,39.8496,123322.0
2022-02-11 10:30:00,41.78,41.82,41.65,41.71,322285.0,39.8687,39.9069,39.7446,39.8019,322285.0
2022-02-11 10:35:00,41.71,41.72,41.53,41.69,231001.0,39.8019,39.8114,39.6301,39.7828,231001.0
2022-02-11 10:40:00,41.69,41.83,41.66,41.75,85338.0,39.7828,39.9164,39.7542,39.8401,85338.0
2022-02-11 10:45:00,41.75,41.83,41.66,41.67,63576.0,39.8401,39.9164,39.7542,39.7637,63576.0
2022-02-11 10:50:00,41.68,41.73,41.58,41.68,112931.0,39.7733,39.821,39.6778,39.7733,112931.0
2022-02-11 10:55:00,41.67,41.69,41.57,41.6,92503.0,39.7637,39.7828,39.6683,39.6969,92503.0
2022-02-11 11:00:00,41.59,41.81,41.56,41.77,230198.0,39.6874,39.8973,39.6588,39.8591,230198.0
2022-02-11 11:05:00,41.77,41.88,41.64,41.65,296949.0,39.8591,39.9641,39.7351,39.7446,296949.0
2022-02-11 11:10:00,41.65,41.65,41.5,41.53,134367.0,39.7446,39.7446,39.6015,39.6301,134367.0
2022-02-11 11:15:00,41.53,41.67,41.4,41.61,199845.0,39.6301,39.7637,39.5061,39.7065,199845.0
2022-02-11 11:20:00,41.62,41.89,41.61,41.88,152384.0,39.716,39.9737,39.7065,39.9641,152384.0
2022-02-11 11:25:00,41.88,41.89,41.71,41.75,90454.0,39.9641,39.9737,39.8019,39.8401,90454.0
2022-02-11 11:30:00,41.75,41.85,41.72,41.8,126671.0,39.8401,39.9355,39.8114,39.8878,126671.0
2022-02-11 11:35:00,41.81,41.83,41.63,41.63,123692.0,39.8973,39.9164,39.7255,39.7255,123692.0
2022-02-11 11:40:00,41.64,41.73,41.58,41.62,104081.0,39.7351,39.821,39.6778,39.716,104081.0
2022-02-11 11:45:00,41.63,41.77,41.62,41.73,82703.0,39.7255,39.8591,39.716,39.821,82703.0
2022-02-11 11:50:00,41.73,41.79,41.68,41.77,62484.0,39.821,39.8782,39.7733,39.8591,62484.0
2022-02-11 11:55:00,41.78,41.85,41.77,41.82,84812.0,39.8687,39.9355,39.8591,39.9069,84812.0
2022-02-11 12:00:00,41.82,41.88,41.75,41.78,101700.0,39.9069,39.9641,39.8401,39.8687,101700.0
2022-02-11 12:05:00,41.77,41.83,41.7,41.83,100810.0,39.8591,39.9164,39.7923,39.9164,100810.0
2022-02-11 12:10:00,41.83,41.94,41.8,41.91,141651.0,39.9164,40.0214,39.8878,39.9927,141651.0
2022-02-11 12:15:00,41.92,41.94,41.86,41.9,91000.0,40.0023,40.0214,39.945,39.9832,91000.0
2022-02-11 12:20:00,41.9,41.94,41.86,41.9,60827.0,39.9832,40.0214,39.945,39.9832,60827.0
2022-02-11 12:25:00,41.87,41.99,41.87,41.98,106168.0,39.9546,40.0691,39.9546,40.0595,106168.0
2022-02-11 12:30:00,41.98,42.03,41.97,41.99,338894.0,40.0595,40.1072,40.05,40.0691,338894.0
2022-02-11 12:35:00,42.0,42.1,42.0,42.07,103128.0,40.0786,40.174,40.0786,40.1454,103128.0
2022-02-11 12:40:00,42.07,42.16,42.06,42.13,199385.0,40.1454,40.2313,40.1359,40.2027,199385.0
2022-02-11 12:45:00,42.14,42.14,41.94,41.96,328158.0,40.2122,40.2122,40.0214,40.0405,328158.0
2022-02-11 12:50:00,41.95,41.96,41.8,41.84,86152.0,40.0309,40.0405,39.8878,39.9259,86152.0
2022-02-11 12:55:00,41.84,42.04,41.84,42.02,206784.0,39.9259,40.1168,39.9259,40.0977,206784.0
2022-02-11 13:00:00,42.02,42.12,42.01,42.05,126423.0,40.0977,40.1931,40.0882,40.1263,126423.0
2022-02-11 13:05:00,42.06,42.24,42.05,42.18,138489.0,40.1359,40.3076,40.1263,40.2504,138489.0
2022-02-11 13:10:00,42.19,42.19,42.04,42.08,124465.0,40.2599,40.2599,40.1168,40.155,124465.0
2022-02-11 13:15:00,42.08,42.08,41.86,42.02,81885.0,40.155,40.155,39.945,40.0977,81885.0
2022-02-11 13:20:00,42.02,42.08,41.97,42.0,120510.0,40.0977,40.155,40.05,40.0786,120510.0
2022-02-11 13:25:00,41.97,42.01,41.87,41.88,68641.0,40.05,40.0882,39.9546,39.9641,68641.0
2022-02-11 13:30:00,41.87,42.14,41.77,42.11,314114.0,39.9546,40.2122,39.8591,40.1836,314114.0
2022-02-11 13:35:00,42.11,42.2,41.91,42.04,283866.0,40.1836,40.2695,39.9927,40.1168,283866.0
2022-02-11 13:40:00,42.04,42.14,41.94,42.06,215428.0,40.1168,40.2122,40.0214,40.1359,215428.0
2022-02-11 13:45:00,42.05,42.05,41.82,41.98,335028.0,40.1263,40.1263,39.9069,40.0595,335028.0
2022-02-11 13:50:00,41.98,42.31,41.9,42.25,403372.0,40.0595,40.3744,39.9832,40.3172,403372.0
2022-02-11 13:55:00,42.24,42.54,42.19,42.52,366354.0,40.3076,40.5939,40.2599,40.5748,366354.0
2022-02-11 14:00:00,42.52,42.71,42.26,42.43,710089.0,40.5748,40.7561,40.3267,40.489,710089.0
2022-02-11 14:05:00,42.43,42.69,42.18,42.66,458682.0,40.489,40.7371,40.2504,40.7084,458682.0
2022-02-11 14:10:00,42.68,42.81,42.41,42.54,473784.0,40.7275,40.8516,40.4699,40.5939,473784.0
2022-02-11 14:15:00,42.54,42.66,42.45,42.5,359969.0,40.5939,40.7084,40.508,40.5557,359969.0
2022-02-11 14:20:00,42.51,42.73,42.48,42.59,245754.0,40.5653,40.7752,40.5367,40.6416,245754.0
2022-02-11 14:25:00,42.59,42.59,42.35,42.39,229273.0,40.6416,40.6416,40.4126,40.4508,229273.0
2022-02-11 14:30:00,42.4,42.64,42.25,42.61,179594.0,40.4603,40.6893,40.3172,40.6607,179594.0
2022-02-11 14:35:00,42.62,42.63,42.4,42.51,146061.0,40.6703,40.6798,40.4603,40.5653,146061.0
2022-02-11 14:40:00,42.5,42.6,42.42,42.47,142181.0,40.5557,40.6512,40.4794,40.5271,142181.0
2022-02-11 14:45:00,42.47,42.5,42.37,42.41,144322.0,40.5271,40.5557,40.4317,40.4699,144322.0
2022-02-11 14:50:00,42.42,42.43,42.25,42.28,339358.0,40.4794,40.489,40.3172,40.3458,339358.0
2022-02-11 14:55:00,42.28,42.45,42.25,42.4,189249.0,40.3458,40.508,40.3172,40.4603,189249.0
2022-02-11 15:00:00,42.38,42.62,42.33,42.59,272874.0,40.4412,40.6703,40.3935,40.6416,272874.0
2022-02-11 15:05:00,42.59,42.63,42.49,42.54,254089.0,40.6416,40.6798,40.5462,40.5939,254089.0
2022-02-11 15:10:00,42.55,42.59,42.42,42.53,265194.0,40.6035,40.6416,40.4794,40.5844,265194.0
2022-02-11 15:15:00,42.54,42.67,42.51,42.65,202964.0,40.5939,40.718,40.5653,40.6989,202964.0
2022-02-11 15:20:00,42.65,42.86,42.61,42.85,261995.0,40.6989,40.8993,40.6607,40.8897,261995.0
2022-02-11 15:25:00,42.85,42.98,42.83,42.95,385125.0,40.8897,41.0138,40.8707,40.9852,385125.0
2022-02-11 15:30:00,42.94,43.05,42.84,43.01,465352.0,40.9756,41.0806,40.8802,41.0424,465352.0
2022-02-11 15:35:00,43.01,43.01,42.85,42.98,358647.0,41.0424,41.0424,40.8897,41.0138,358647.0
2022-02-11 15:40:00,42.98,43.06,42.84,43.01,391396.0,41.0138,41.0901,40.8802,41.0424,391396.0
2022-02-11 15:45:00,43.0,43.05,42.95,43.05,514887.0,41.0329,41.0806,40.9852,41.0806,514887.0
2022-02-11 15:50:00,43.05,43.12,42.98,43.11,751744.0,41.0806,41.1474,41.0138,41.1378,751744.0
2022-02-11 15:55:00,43.11,43.16,42.92,42.98,1076293.0,41.1378,41.1856,40.9565,41.0138,1076293.0
2022-02-14 09:30:00,42.6,42.77,41.95,42.01,1020121.0,40.6512,40.8134,40.0309,40.0882,1020121.0
2022-02-14 09:35:00,42.03,42.03,41.5,41.51,552924.0,40.1072,40.1072,39.6015,39.611,552924.0
2022-02-14 09:40:00,41.52,41.97,41.52,41.77,399126.0,39.6206,40.05,39.6206,39.8591,399126.0
2022-02-14 09:45:00,41.78,41.89,41.57,41.8,281315.0,39.8687,39.9737,39.6683,39.8878,281315.0
2022-02-14 09:50:00,41.81,42.11,41.72,42.01,217988.0,39.8973,40.1836,39.8114,40.0882,217988.0
2022-02-14 09:55:00,42.04,42.28,42.03,42.22,290121.0,40.1168,40.3458,40.1072,40.2886,290121.0
2022-02-14 10:00:00,42.23,42.23,41.77,41.83,161855.0,40.2981,40.2981,39.8591,39.9164,161855.0
2022-02-14 10:05:00,41.85,42.24,41.73,42.23,226025.0,39.9355,40.3076,39.821,40.2981,226025.0
2022-02-14 10:10:00,42.23,42.39,42.05,42.05,238421.0,40.2981,40.4508,40.1263,40.1263,238421.0
2022-02-14 10:15:00,42.04,42.24,41.97,42.19,211711.0,40.1168,40.3076,40.05,40.2599,211711.0
2022-02-14 10:20:00,42.2,42.2,41.93,41.95,249083.0,40.2695,40.2695,40.0118,40.0309,249083.0
2022-02-14 10:25:00,41.94,41.97,41.7,41.77,266827.0,40.0214,40.05,39.7923,39.8591,266827.0
2022-02-14 10:30:00,41.78,41.79,41.44,41.44,286094.0,39.8687,39.8782,39.5442,39.5442,286094.0
2022-02-14 10:35:00,41.45,41.64,41.4,41.52,193761.0,39.5538,39.7351,39.5061,39.6206,193761.0
2022-02-14 10:40:00,41.54,41.64,41.35,41.4,353117.0,39.6397,39.7351,39.4584,39.5061,353117.0
2022-02-14 10:45:00,41.39,41.53,41.34,41.36,252896.0,39.4965,39.6301,39.4488,39.4679,252896.0
2022-02-14 10:50:00,41.37,41.4,41.25,41.26,307364.0,39.4774,39.5061,39.3629,39.3725,307364.0
2022-02-14 10:55:00,41.25,41.43,41.23,41.25,220768.0,39.3629,39.5347,39.3438,39.3629,220768.0
2022-02-14 11:00:00,41.25,41.41,41.18,41.33,255505.0,39.3629,39.5156,39.2961,39.4393,255505.0
2022-02-14 11:05:00,41.32,41.35,41.1,41.18,212467.0,39.4297,39.4584,39.2198,39.2961,212467.0
2022-02-14 11:10:00,41.18,41.35,41.16,41.35,198137.0,39.2961,39.4584,39.277,39.4584,198137.0
2022-02-14 11:15:00,41.36,41.59,41.36,41.58,219270.0,39.4679,39.6874,39.4679,39.6778,219270.0
2022-02-14 11:20:00,41.58,41.69,41.57,41.61,177214.0,39.6778,39.7828,39.6683,39.7065,177214.0
2022-02-14 11:25:00,41.62,41.64,41.51,41.54,297178.0,39.716,39.7351,39.611,39.6397,297178.0
2022-02-14 11:30:00,41.55,41.68,41.54,41.65,165776.0,39.6492,39.7733,39.6397,39.7446,165776.0
2022-02-14 11:35:00,41.66,41.73,41.57,41.58,111950.0,39.7542,39.821,39.6683,39.6778,111950.0
2022-02-14 11:40:00,41.58,41.72,41.57,41.65,135072.0,39.6778,39.8114,39.6683,39.7446,135072.0
2022-02-14 11:45:00,41.64,41.72,41.6,41.72,97709.0,39.7351,39.8114,39.6969,39.8114,97709.0
2022-02-14 11:50:00,41.72,41.77,41.7,41.77,175187.0,39.8114,39.8591,39.7923,39.8591,175187.0
2022-02-14 11:55:00,41.77,41.82,41.75,41.77,117978.0,39.8591,39.9069,39.8401,39.8591,117978.0
2022-02-14 12:00:00,41.78,41.8,41.66,41.68,119439.0,39.8687,39.8878,39.7542,39.7733,119439.0
2022-02-14 12:05:00,41.67,41.67,41.55,41.56,94799.0,39.7637,39.7637,39.6492,39.6588,94799.0
2022-02-14 12:10:00,41.55,41.56,41.27,41.29,145116.0,39.6492,39.6588,39.382,39.4011,145116.0
2022-02-14 12:15:00,41.3,41.37,41.24,41.25,94536.0,39.4106,39.4774,39.3534,39.3629,94536.0
2022-02-14 12:20:00,41.24,41.35,41.21,41.34,117055.0,39.3534,39.4584,39.3248,39.4488,117055.0
2022-02-14 12:25:00,41.34,41.36,41.26,41.32,78189.0,39.4488,39.4679,39.3725,39.4297,78189.0
2022-02-14 12:30:00,41.31,41.38,41.16,41.2,91432.0,39.4202,39.487,39.277,39.3152,91432.0
2022-02-14 12:35:00,41.2,41.24,41.12,41.19,126181.0,39.3152,39.3534,39.2389,39.3057,126181.0
2022-02-14 12:40:00,41.19,41.27,41.14,41.21,106716.0,39.3057,39.382,39.258,39.3248,106716.0
2022-02-14 12:45:00,41.21,41.26,41.16,41.25,100318.0,39.3248,39.3725,39.277,39.3629,100318.0
2022-02-14 12:50:00,41.24,41.31,41.22,41.3,97064.0,39.3534,39.4202,39.3343,39.4106,97064.0
2022-02-14 12:55:00,41.29,41.34,41.23,41.26,115852.0,39.4011,39.4488,39.3438,39.3725,115852.0
2022-02-14 13:00:00,41.26,41.37,41.23,41.37,90548.0,39.3725,39.4774,39.3438,39.4774,90548.0
2022-02-14 13:05:00,41.36,41.52,41.32,41.51,119053.0,39.4679,39.6206,39.4297,39.611,119053.0
2022-02-14 13:10:00,41.51,41.52,41.23,41.27,177249.0,39.611,39.6206,39.3438,39.382,177249.0
2022-02-14 13:15:00,41.27,41.35,41.26,41.29,80136.0,39.382,39.4584,39.3725,39.4011,80136.0
2022-02-14 13:20:00,41.3,41.32,41.12,41.15,123329.0,39.4106,39.4297,39.2389,39.2675,123329.0
2022-02-14 13:25:00,41.14,41.17,41.12,41.16,75538.0,39.258,39.2866,39.2389,39.277,75538.0
2022-02-14 13:30:00,41.16,41.18,41.07,41.08,121276.0,39.277,39.2961,39.1912,39.2007,121276.0
2022-02-14 13:35:00,41.08,41.13,41.04,41.13,78387.0,39.2007,39.2484,39.1625,39.2484,78387.0
2022-02-14 13:40:00,41.12,41.12,41.03,41.09,84162.0,39.2389,39.2389,39.153,39.2103,84162.0
2022-02-14 13:45:00,41.07,41.11,41.01,41.05,161953.0,39.1912,39.2293,39.1339,39.1721,161953.0
2022-02-14 13:50:00,41.02,41.09,40.82,40.87,467208.0,39.1435,39.2103,38.9526,39.0003,467208.0
2022-02-14 13:55:00,40.87,41.4,40.84,41.39,443530.0,39.0003,39.5061,38.9717,39.4965,443530.0
2022-02-14 14:00:00,41.39,41.99,41.39,41.99,574557.0,39.4965,40.0691,39.4965,40.0691,574557.0
2022-02-14 14:05:00,42.0,42.42,41.91,42.19,469679.0,40.0786,40.4794,39.9927,40.2599,469679.0
2022-02-14 14:10:00,42.19,42.26,42.03,42.03,199779.0,40.2599,40.3267,40.1072,40.1072,199779.0
2022-02-14 14:15:00,42.03,42.05,41.73,41.76,244178.0,40.1072,40.1263,39.821,39.8496,244178.0
2022-02-14 14:20:00,41.77,42.04,41.77,41.86,245527.0,39.8591,40.1168,39.8591,39.945,245527.0
2022-02-14 14:25:00,41.86,41.96,41.7,41.71,285014.0,39.945,40.0405,39.7923,39.8019,285014.0
2022-02-14 14:30:00,41.69,41.88,41.57,41.75,214020.0,39.7828,39.9641,39.6683,39.8401,214020.0
2022-02-14 14:35:00,41.73,41.76,41.57,41.6,110447.0,39.821,39.8496,39.6683,39.6969,110447.0
2022-02-14 14:40:00,41.61,41.71,41.52,41.53,182847.0,39.7065,39.8019,39.6206,39.6301,182847.0
2022-02-14 14:45:00,41.54,41.57,41.24,41.27,275576.0,39.6397,39.6683,39.3534,39.382,275576.0
2022-02-14 14:50:00,41.26,41.47,41.25,41.39,173219.0,39.3725,39.5729,39.3629,39.4965,173219.0
2022-02-14 14:55:00,41.4,41.4,41.26,41.34,128343.0,39.5061,39.5061,39.3725,39.4488,128343.0
2022-02-14 15:00:00,41.33,41.37,41.18,41.22,198266.0,39.4393,39.4774,39.2961,39.3343,198266.0
2022-02-14 15:05:00,41.22,41.28,41.09,41.23,223352.0,39.3343,39.3916,39.2103,39.3438,223352.0
2022-02-14 15:10:00,41.23,41.31,41.14,41.27,161956.0,39.3438,39.4202,39.258,39.382,161956.0
2022-02-14 15:15:00,41.27,41.28,41.16,41.19,112788.0,39.382,39.3916,39.277,39.3057,112788.0
2022-02-14 15:20:00,41.17,41.38,41.12,41.3,165702.0,39.2866,39.487,39.2389,39.4106,165702.0
2022-02-14 15:25:00,41.29,41.32,41.13,41.14,208330.0,39.4011,39.4297,39.2484,39.258,208330.0
2022-02-14 15:30:00,41.14,41.35,41.11,41.26,296866.0,39.258,39.4584,39.2293,39.3725,296866.0
2022-02-14 15:35:00,41.27,41.27,41.19,41.2,316030.0,39.382,39.382,39.3057,39.3152,316030.0
2022-02-14 15:40:00,41.2,41.21,41.08,41.17,285632.0,39.3152,39.3248,39.2007,39.2866,285632.0
2022-02-14 15:45:00,41.18,41.28,41.02,41.16,444644.0,39.2961,39.3916,39.1435,39.277,444644.0
2022-02-14 15:50:00,41.16,41.25,41.02,41.22,473896.0,39.277,39.3629,39.1435,39.3343,473896.0
2022-02-14 15:55:00,41.22,41.3,41.2,41.23,650614.0,39.3343,39.4106,39.3152,39.3438,650614.0
2022-02-15 09:30:00,39.76,39.81,39.06,39.18,1219504.0,37.9411,37.9888,37.2731,37.3876,1219504.0
2022-02-15 09:35:00,39.18,39.6,39.17,39.35,756126.0,37.3876,37.7884,37.3781,37.5499,756126.0
2022-02-15 09:40:00,39.34,39.46,39.19,39.33,763215.0,37.5403,37.6548,37.3972,37.5308,763215.0
2022-02-15 09:45:00,39.33,39.6,39.09,39.51,644419.0,37.5308,37.7884,37.3017,37.7025,644419.0
2022-02-15 09:50:00,39.49,39.52,38.98,39.09,434997.0,37.6834,37.7121,37.1968,37.3017,434997.0
2022-02-15 09:55:00,39.09,39.16,38.81,39.1,497731.0,37.3017,37.3685,37.0346,37.3113,497731.0
2022-02-15 10:00:00,39.1,39.13,38.9,39.13,308727.0,37.3113,37.3399,37.1204,37.3399,308727.0
2022-02-15 10:05:00,39.14,39.6,39.07,39.52,389707.0,37.3495,37.7884,37.2827,37.7121,389707.0
2022-02-15 10:10:00,39.51,39.57,39.17,39.25,435016.0,37.7025,37.7598,37.3781,37.4544,435016.0
2022-02-15 10:15:00,39.26,39.33,39.11,39.16,244216.0,37.464,37.5308,37.3208,37.3685,244216.0
2022-02-15 10:20:00,39.16,39.36,39.03,39.34,294905.0,37.3685,37.5594,37.2445,37.5403,294905.0
2022-02-15 10:25:00,39.33,39.66,39.26,39.65,305685.0,37.5308,37.8457,37.464,37.8361,305685.0
2022-02-15 10:30:00,39.64,39.95,39.61,39.89,355136.0,37.8266,38.1224,37.798,38.0651,355136.0
2022-02-15 10:35:00,39.9,39.92,39.73,39.73,272656.0,38.0747,38.0938,37.9125,37.9125,272656.0
2022-02-15 10:40:00,39.74,39.75,39.55,39.64,184697.0,37.922,37.9316,37.7407,37.8266,184697.0
2022-02-15 10:45:00,39.64,39.64,39.49,39.51,165030.0,37.8266,37.8266,37.6834,37.7025,165030.0
2022-02-15 10:50:00,39.51,39.67,39.4,39.63,277059.0,37.7025,37.8552,37.5976,37.817,277059.0
2022-02-15 10:55:00,39.63,39.88,39.6,39.87,226385.0,37.817,38.0556,37.7884,38.0461,226385.0
2022-02-15 11:00:00,39.87,40.07,39.8,40.01,267757.0,38.0461,38.2369,37.9793,38.1797,267757.0
2022-02-15 11:05:00,40.01,40.04,39.95,39.96,181191.0,38.1797,38.2083,38.1224,38.1319,181191.0
2022-02-15 11:10:00,39.95,40.09,39.85,40.02,253076.0,38.1224,38.256,38.027,38.1892,253076.0
2022-02-15 11:15:00,40.02,40.09,39.94,40.0,120243.0,38.1892,38.256,38.1129,38.1701,120243.0
2022-02-15 11:20:00,40.0,40.14,40.0,40.13,127019.0,38.1701,38.3037,38.1701,38.2942,127019.0
2022-02-15 11:25:00,40.12,40.23,40.09,40.22,109785.0,38.2846,38.3896,38.256,38.3801,109785.0
2022-02-15 11:30:00,40.23,40.37,40.19,40.35,144936.0,38.3896,38.5232,38.3514,38.5041,144936.0
2022-02-15 11:35:00,40.34,40.47,40.23,40.23,155550.0,38.4946,38.6186,38.3896,38.3896,155550.0
2022-02-15 11:40:00,40.24,40.24,39.72,39.76,330806.0,38.3991,38.3991,37.9029,37.9411,330806.0
2022-02-15 11:45:00,39.77,39.98,39.69,39.74,209497.0,37.9506,38.151,37.8743,37.922,209497.0
2022-02-15 11:50:00,39.74,39.9,39.74,39.82,172502.0,37.922,38.0747,37.922,37.9984,172502.0
2022-02-15 11:55:00,39.83,39.89,39.76,39.88,147328.0,38.0079,38.0651,37.9411,38.0556,147328.0
2022-02-15 12:00:00,39.89,39.99,39.88,39.93,141337.0,38.0651,38.1606,38.0556,38.1033,141337.0
2022-02-15 12:05:00,39.93,39.98,39.83,39.89,134553.0,38.1033,38.151,38.0079,38.0651,134553.0
2022-02-15 12:10:00,39.89,39.91,39.77,39.77,151807.0,38.0651,38.0842,37.9506,37.9506,151807.0
2022-02-15 12:15:00,39.77,39.82,39.64,39.68,156541.0,37.9506,37.9984,37.8266,37.8648,156541.0
2022-02-15 12:20:00,39.68,39.87,39.67,39.73,171641.0,37.8648,38.0461,37.8552,37.9125,171641.0
2022-02-15 12:25:00,39.74,39.83,39.71,39.8,142704.0,37.922,38.0079,37.8934,37.9793,142704.0
2022-02-15 12:30:00,39.8,39.91,39.77,39.81,127519.0,37.9793,38.0842,37.9506,37.9888,127519.0
2022-02-15 12:35:00,39.8,39.87,39.66,39.66,154747.0,37.9793,38.0461,37.8457,37.8457,154747.0
2022-02-15 12:40:00,39.67,39.77,39.63,39.73,116571.0,37.8552,37.9506,37.817,37.9125,116571.0
2022-02-15 12:45:00,39.73,39.78,39.68,39.69,93388.0,37.9125,37.9602,37.8648,37.8743,93388.0
2022-02-15 12:50:00,39.69,39.73,39.57,39.6,122864.0,37.8743,37.9125,37.7598,37.7884,122864.0
2022-02-15 12:55:00,39.6,39.66,39.56,39.65,95960.0,37.7884,37.8457,37.7502,37.8361,95960.0
2022-02-15 13:00:00,39.65,39.67,39.57,39.58,92578.0,37.8361,37.8552,37.7598,37.7693,92578.0
2022-02-15 13:05:00,39.58,39.65,39.57,39.61,104532.0,37.7693,37.8361,37.7598,37.798,104532.0
2022-02-15 13:10:00,39.6,39.63,39.53,39.58,106688.0,37.7884,37.817,37.7216,37.7693,106688.0
2022-02-15 13:15:00,39.59,39.61,39.5,39.55,115459.0,37.7789,37.798,37.693,37.7407,115459.0
2022-02-15 13:20:00,39.56,39.58,39.51,39.55,105541.0,37.7502,37.7693,37.7025,37.7407,105541.0
2022-02-15 13:25:00,39.55,39.64,39.5,39.59,191468.0,37.7407,37.8266,37.693,37.7789,191468.0
2022-02-15 13:30:00,39.6,39.73,39.58,39.7,173841.0,37.7884,37.9125,37.7693,37.8838,173841.0
2022-02-15 13:35:00,39.7,39.7,39.59,39.6,102684.0,37.8838,37.8838,37.7789,37.7884,102684.0
2022-02-15 13:40:00,39.61,39.63,39.55,39.59,148459.0,37.798,37.817,37.7407,37.7789,148459.0
2022-02-15 13:45:00,39.59,39.62,39.52,39.59,176312.0,37.7789,37.8075,37.7121,37.7789,176312.0
2022-02-15 13:50:00,39.59,39.67,39.59,39.63,174419.0,37.7789,37.8552,37.7789,37.817,174419.0
2022-02-15 13:55:00,39.62,39.74,39.61,39.72,153033.0,37.8075,37.922,37.798,37.9029,153033.0
2022-02-15 14:00:00,39.72,39.92,39.7,39.9,184459.0,37.9029,38.0938,37.8838,38.0747,184459.0
2022-02-15 14:05:00,39.89,39.91,39.74,39.78,114119.0,38.0651,38.0842,37.922,37.9602,114119.0
2022-02-15 14:10:00,39.77,39.85,39.71,39.83,116401.0,37.9506,38.027,37.8934,38.0079,116401.0
2022-02-15 14:15:00,39.83,39.95,39.8,39.92,108756.0,38.0079,38.1224,37.9793,38.0938,108756.0
2022-02-15 14:20:00,39.91,39.97,39.87,39.89,75708.0,38.0842,38.1415,38.0461,38.0651,75708.0
2022-02-15 14:25:00,39.89,39.9,39.75,39.79,151772.0,38.0651,38.0747,37.9316,37.9697,151772.0
2022-02-15 14:30:00,39.78,39.78,39.67,39.68,113009.0,37.9602,37.9602,37.8552,37.8648,113009.0
2022-02-15 14:35:00,39.68,39.73,39.54,39.55,119365.0,37.8648,37.9125,37.7312,37.7407,119365.0
2022-02-15 14:40:00,39.55,39.63,39.55,39.59,147653.0,37.7407,37.817,37.7407,37.7789,147653.0
2022-02-15 14:45:00,39.6,39.63,39.53,39.58,86765.0,37.7884,37.817,37.7216,37.7693,86765.0
2022-02-15 14:50:00,39.58,39.66,39.54,39.66,124113.0,37.7693,37.8457,37.7312,37.8457,124113.0
2022-02-15 14:55:00,39.65,39.77,39.65,39.73,101556.0,37.8361,37.9506,37.8361,37.9125,101556.0
2022-02-15 15:00:00,39.73,39.81,39.71,39.81,100569.0,37.9125,37.9888,37.8934,37.9888,100569.0
2022-02-15 15:05:00,39.8,39.86,39.78,39.8,138009.0,37.9793,38.0365,37.9602,37.9793,138009.0
2022-02-15 15:10:00,39.8,39.84,39.77,39.82,103750.0,37.9793,38.0174,37.9506,37.9984,103750.0
2022-02-15 15:15:00,39.82,39.93,39.78,39.91,214835.0,37.9984,38.1033,37.9602,38.0842,214835.0
2022-02-15 15:20:00,39.91,39.96,39.84,39.86,270860.0,38.0842,38.1319,38.0174,38.0365,270860.0
2022-02-15 15:25:00,39.87,39.87,39.75,39.77,282090.0,38.0461,38.0461,37.9316,37.9506,282090.0
2022-02-15 15:30:00,39.77,39.99,39.74,39.91,366360.0,37.9506,38.1606,37.922,38.0842,366360.0
2022-02-15 15:35:00,39.9,39.91,39.65,39.7,258399.0,38.0747,38.0842,37.8361,37.8838,258399.0
2022-02-15 15:40:00,39.69,39.75,39.63,39.72,255920.0,37.8743,37.9316,37.817,37.9029,255920.0
2022-02-15 15:45:00,39.71,39.86,39.65,39.79,408334.0,37.8934,38.0365,37.8361,37.9697,408334.0
2022-02-15 15:50:00,39.78,39.9,39.77,39.79,573805.0,37.9602,38.0747,37.9506,37.9697,573805.0
2022-02-15 15:55:00,39.78,39.88,39.77,39.85,767098.0,37.9602,38.0556,37.9506,38.027,767098.0
2022-02-16 09:30:00,40.42,40.93,40.35,40.6,783536.0,38.5709,39.0576,38.5041,38.7427,783536.0
2022-02-16 09:35:00,40.62,40.78,40.4,40.49,492153.0,38.7618,38.9144,38.5518,38.6377,492153.0
2022-02-16 09:40:00,40.48,40.69,40.36,40.57,301177.0,38.6282,38.8286,38.5136,38.714,301177.0
2022-02-16 09:45:00,40.59,41.12,40.58,40.66,500960.0,38.7331,39.2389,38.7236,38.7999,500960.0
2022-02-16 09:50:00,40.67,40.78,40.45,40.66,598508.0,38.8095,38.9144,38.5995,38.7999,598508.0
2022-02-16 09:55:00,40.67,40.91,40.57,40.88,217430.0,38.8095,39.0385,38.714,39.0099,217430.0
2022-02-16 10:00:00,40.88,41.09,40.82,40.83,317543.0,39.0099,39.2103,38.9526,38.9621,317543.0
2022-02-16 10:05:00,40.83,41.1,40.82,40.92,219259.0,38.9621,39.2198,38.9526,39.048,219259.0
2022-02-16 10:10:00,40.92,41.08,40.85,41.0,165938.0,39.048,39.2007,38.9812,39.1244,165938.0
2022-02-16 10:15:00,41.01,41.15,40.92,41.0,246518.0,39.1339,39.2675,39.048,39.1244,246518.0
2022-02-16 10:20:00,41.0,41.03,40.87,40.98,143119.0,39.1244,39.153,39.0003,39.1053,143119.0
2022-02-16 10:25:00,40.98,41.04,40.91,40.93,98123.0,39.1053,39.1625,39.0385,39.0576,98123.0
2022-02-16 10:30:00,40.93,40.99,40.74,40.78,162996.0,39.0576,39.1148,38.8763,38.9144,162996.0
2022-02-16 10:35:00,40.79,40.99,40.77,40.84,171325.0,38.924,39.1148,38.9049,38.9717,171325.0
2022-02-16 10:40:00,40.83,40.99,40.8,40.86,117466.0,38.9621,39.1148,38.9335,38.9908,117466.0
2022-02-16 10:45:00,40.84,40.97,40.78,40.91,171389.0,38.9717,39.0957,38.9144,39.0385,171389.0
2022-02-16 10:50:00,40.9,41.09,40.86,40.88,173511.0,39.0289,39.2103,38.9908,39.0099,173511.0
2022-02-16 10:55:00,40.87,40.94,40.81,40.89,135713.0,39.0003,39.0671,38.9431,39.0194,135713.0
2022-02-16 11:00:00,40.89,41.09,40.89,41.04,166408.0,39.0194,39.2103,39.0194,39.1625,166408.0
2022-02-16 11:05:00,41.04,41.06,40.98,40.99,77077.0,39.1625,39.1816,39.1053,39.1148,77077.0
2022-02-16 11:10:00,40.99,40.99,40.74,40.76,105646.0,39.1148,39.1148,38.8763,38.8953,105646.0
2022-02-16 11:15:00,40.77,40.86,40.67,40.68,143296.0,38.9049,38.9908,38.8095,38.819,143296.0
2022-02-16 11:20:00,40.67,40.79,40.63,40.66,86500.0,38.8095,38.924,38.7713,38.7999,86500.0
2022-02-16 11:25:00,40.65,40.69,40.55,40.61,159524.0,38.7904,38.8286,38.695,38.7522,159524.0
2022-02-16 11:30:00,40.62,40.68,40.57,40.61,136231.0,38.7618,38.819,38.714,38.7522,136231.0
2022-02-16 11:35:00,40.61,40.63,40.52,40.55,107549.0,38.7522,38.7713,38.6663,38.695,107549.0
2022-02-16 11:40:00,40.54,40.56,40.45,40.55,71056.0,38.6854,38.7045,38.5995,38.695,71056.0
2022-02-16 11:45:00,40.56,40.57,40.46,40.47,84372.0,38.7045,38.714,38.6091,38.6186,84372.0
2022-02-16 11:50:00,40.48,40.52,40.4,40.46,118554.0,38.6282,38.6663,38.5518,38.6091,118554.0
2022-02-16 11:55:00,40.46,40.58,40.45,40.53,90741.0,38.6091,38.7236,38.5995,38.6759,90741.0
2022-02-16 12:00:00,40.53,40.55,40.41,40.41,90928.0,38.6759,38.695,38.5614,38.5614,90928.0
2022-02-16 12:05:00,40.42,40.49,40.41,40.46,107036.0,38.5709,38.6377,38.5614,38.6091,107036.0
2022-02-16 12:10:00,40.47,40.58,40.43,40.55,93320.0,38.6186,38.7236,38.5804,38.695,93320.0
2022-02-16 12:15:00,40.55,40.61,40.5,40.54,68061.0,38.695,38.7522,38.6472,38.6854,68061.0
2022-02-16 12:20:00,40.53,40.6,40.5,40.52,75665.0,38.6759,38.7427,38.6472,38.6663,75665.0
2022-02-16 12:25:00,40.52,40.54,40.4,40.41,68182.0,38.6663,38.6854,38.5518,38.5614,68182.0
2022-02-16 12:30:00,40.42,40.43,40.35,40.4,160492.0,38.5709,38.5804,38.5041,38.5518,160492.0
2022-02-16 12:35:00,40.39,40.4,40.25,40.33,112693.0,38.5423,38.5518,38.4087,38.485,112693.0
2022-02-16 12:40:00,40.33,40.39,40.29,40.35,67661.0,38.485,38.5423,38.4468,38.5041,67661.0
2022-02-16 12:45:00,40.34,40.38,40.29,40.35,58162.0,38.4946,38.5327,38.4468,38.5041,58162.0
2022-02-16 12:50:00,40.35,40.42,40.34,40.37,59696.0,38.5041,38.5709,38.4946,38.5232,59696.0
2022-02-16 12:55:00,40.37,40.46,40.37,40.43,57859.0,38.5232,38.6091,38.5232,38.5804,57859.0
2022-02-16 13:00:00,40.43,40.49,40.38,40.48,66149.0,38.5804,38.6377,38.5327,38.6282,66149.0
2022-02-16 13:05:00,40.48,40.55,40.46,40.48,98841.0,38.6282,38.695,38.6091,38.6282,98841.0
2022-02-16 13:10:00,40.48,40.56,40.48,40.54,57697.0,38.6282,38.7045,38.6282,38.6854,57697.0
2022-02-16 13:15:00,40.54,40.56,40.41,40.43,96008.0,38.6854,38.7045,38.5614,38.5804,96008.0
2022-02-16 13:20:00,40.43,40.46,40.37,40.37,39061.0,38.5804,38.6091,38.5232,38.5232,39061.0
2022-02-16 13:25:00,40.37,40.39,40.33,40.34,44103.0,38.5232,38.5423,38.485,38.4946,44103.0
2022-02-16 13:30:00,40.34,40.37,40.3,40.34,77344.0,38.4946,38.5232,38.4564,38.4946,77344.0
2022-02-16 13:35:00,40.33,40.43,40.3,40.38,54962.0,38.485,38.5804,38.4564,38.5327,54962.0
2022-02-16 13:40:00,40.38,40.39,40.27,40.3,57655.0,38.5327,38.5423,38.4278,38.4564,57655.0
2022-02-16 13:45:00,40.3,40.33,40.25,40.29,61000.0,38.4564,38.485,38.4087,38.4468,61000.0
2022-02-16 13:50:00,40.28,40.3,40.22,40.24,103878.0,38.4373,38.4564,38.3801,38.3991,103878.0
2022-02-16 13:55:00,40.24,40.27,40.14,40.24,70381.0,38.3991,38.4278,38.3037,38.3991,70381.0
2022-02-16 14:00:00,40.23,40.34,40.06,40.23,186196.0,38.3896,38.4946,38.2274,38.3896,186196.0
2022-02-16 14:05:00,40.24,40.4,40.18,40.31,106195.0,38.3991,38.5518,38.3419,38.4659,106195.0
2022-02-16 14:10:00,40.32,40.33,40.18,40.2,207612.0,38.4755,38.485,38.3419,38.361,207612.0
2022-02-16 14:15:00,40.2,40.48,40.2,40.48,132678.0,38.361,38.6282,38.361,38.6282,132678.0
2022-02-16 14:20:00,40.47,40.68,40.45,40.63,175651.0,38.6186,38.819,38.5995,38.7713,175651.0
2022-02-16 14:25:00,40.64,40.7,40.6,40.68,119426.0,38.7808,38.8381,38.7427,38.819,119426.0
2022-02-16 14:30:00,40.67,40.71,40.55,40.55,219053.0,38.8095,38.8476,38.695,38.695,219053.0
2022-02-16 14:35:00,40.56,40.6,40.47,40.53,207595.0,38.7045,38.7427,38.6186,38.6759,207595.0
2022-02-16 14:40:00,40.52,40.55,40.38,40.48,160516.0,38.6663,38.695,38.5327,38.6282,160516.0
2022-02-16 14:45:00,40.48,40.52,40.35,40.37,168315.0,38.6282,38.6663,38.5041,38.5232,168315.0
2022-02-16 14:50:00,40.37,40.4,40.27,40.28,124355.0,38.5232,38.5518,38.4278,38.4373,124355.0
2022-02-16 14:55:00,40.29,40.29,40.17,40.23,270444.0,38.4468,38.4468,38.3323,38.3896,270444.0
2022-02-16 15:00:00,40.24,40.27,40.06,40.12,241515.0,38.3991,38.4278,38.2274,38.2846,241515.0
2022-02-16 15:05:00,40.13,40.18,40.08,40.11,124642.0,38.2942,38.3419,38.2465,38.2751,124642.0
2022-02-16 15:10:00,40.1,40.11,39.87,39.88,243358.0,38.2655,38.2751,38.0461,38.0556,243358.0
2022-02-16 15:15:00,39.88,40.02,39.84,39.88,167057.0,38.0556,38.1892,38.0174,38.0556,167057.0
2022-02-16 15:20:00,39.88,39.88,39.54,39.61,393998.0,38.0556,38.0556,37.7312,37.798,393998.0
2022-02-16 15:25:00,39.6,39.64,39.47,39.5,391480.0,37.7884,37.8266,37.6644,37.693,391480.0
2022-02-16 15:30:00,39.49,39.5,39.26,39.35,414525.0,37.6834,37.693,37.464,37.5499,414525.0
2022-02-16 15:35:00,39.36,39.62,39.35,39.58,330431.0,37.5594,37.8075,37.5499,37.7693,330431.0
2022-02-16 15:40:00,39.57,39.67,39.5,39.56,261031.0,37.7598,37.8552,37.693,37.7502,261031.0
2022-02-16 15:45:00,39.56,39.8,39.52,39.77,451237.0,37.7502,37.9793,37.7121,37.9506,451237.0
2022-02-16 15:50:00,39.77,39.88,39.63,39.69,439726.0,37.9506,38.0556,37.817,37.8743,439726.0
2022-02-16 15:55:00,39.68,39.7,39.6,39.66,641599.0,37.8648,37.8838,37.7884,37.8457,641599.0
2022-02-17 09:30:00,39.75,40.03,39.62,39.85,592318.0,37.9316,38.1987,37.8075,38.027,592318.0
2022-02-17 09:35:00,39.87,39.95,39.69,39.92,282937.0,38.0461,38.1224,37.8743,38.0938,282937.0
2022-02-17 09:40:00,39.93,40.47,39.93,40.3,419827.0,38.1033,38.6186,38.1033,38.4564,419827.0
2022-02-17 09:45:00,40.33,40.58,40.13,40.32,464997.0,38.485,38.7236,38.2942,38.4755,464997.0
2022-02-17 09:50:00,40.32,40.5,40.27,40.32,393140.0,38.4755,38.6472,38.4278,38.4755,393140.0
2022-02-17 09:55:00,40.33,40.37,39.83,39.9,252195.0,38.485,38.5232,38.0079,38.0747,252195.0
2022-02-17 10:00:00,39.9,39.9,39.4,39.58,396116.0,38.0747,38.0747,37.5976,37.7693,396116.0
2022-02-17 10:05:00,39.57,39.71,39.45,39.48,200492.0,37.7598,37.8934,37.6453,37.6739,200492.0
2022-02-17 10:10:00,39.5,39.6,39.45,39.58,266749.0,37.693,37.7884,37.6453,37.7693,266749.0
2022-02-17 10:15:00,39.59,39.71,39.48,39.69,208461.0,37.7789,37.8934,37.6739,37.8743,208461.0
2022-02-17 10:20:00,39.68,39.68,39.41,39.58,200517.0,37.8648,37.8648,37.6071,37.7693,200517.0
2022-02-17 10:25:00,39.58,39.61,39.33,39.47,215992.0,37.7693,37.798,37.5308,37.6644,215992.0
2022-02-17 10:30:00,39.45,39.46,39.32,39.35,198390.0,37.6453,37.6548,37.5212,37.5499,198390.0
2022-02-17 10:35:00,39.35,39.46,39.28,39.42,149203.0,37.5499,37.6548,37.4831,37.6166,149203.0
2022-02-17 10:40:00,39.42,39.52,39.29,39.51,208884.0,37.6166,37.7121,37.4926,37.7025,208884.0
2022-02-17 10:45:00,39.51,39.54,39.33,39.39,148321.0,37.7025,37.7312,37.5308,37.588,148321.0
2022-02-17 10:50:00,39.41,39.45,39.26,39.3,114385.0,37.6071,37.6453,37.464,37.5021,114385.0
2022-02-17 10:55:00,39.28,39.48,39.28,39.48,101176.0,37.4831,37.6739,37.4831,37.6739,101176.0
2022-02-17 11:00:00,39.48,39.53,39.35,39.37,91885.0,37.6739,37.7216,37.5499,37.5689,91885.0
2022-02-17 11:05:00,39.4,39.6,39.4,39.48,114803.0,37.5976,37.7884,37.5976,37.6739,114803.0
2022-02-17 11:10:00,39.48,39.7,39.45,39.69,241686.0,37.6739,37.8838,37.6453,37.8743,241686.0
2022-02-17 11:15:00,39.69,39.91,39.66,39.86,207509.0,37.8743,38.0842,37.8457,38.0365,207509.0
2022-02-17 11:20:00,39.85,39.93,39.8,39.82,126589.0,38.027,38.1033,37.9793,37.9984,126589.0
2022-02-17 11:25:00,39.82,39.95,39.81,39.91,146166.0,37.9984,38.1224,37.9888,38.0842,146166.0
2022-02-17 11:30:00,39.91,40.17,39.9,40.13,87555.0,38.0842,38.3323,38.0747,38.2942,87555.0
2022-02-17 11:35:00,40.12,40.13,39.92,39.98,88405.0,38.2846,38.2942,38.0938,38.151,88405.0
2022-02-17 11:40:00,39.98,39.99,39.81,39.96,99701.0,38.151,38.1606,37.9888,38.1319,99701.0
2022-02-17 11:45:00,39.95,39.97,39.86,39.93,58561.0,38.1224,38.1415,38.0365,38.1033,58561.0
2022-02-17 11:50:00,39.92,39.96,39.86,39.95,88670.0,38.0938,38.1319,38.0365,38.1224,88670.0
2022-02-17 11:55:00,39.96,40.05,39.95,40.01,66292.0,38.1319,38.2178,38.1224,38.1797,66292.0
2022-02-17 12:00:00,40.01,40.04,39.9,40.01,71599.0,38.1797,38.2083,38.0747,38.1797,71599.0
2022-02-17 12:05:00,40.01,40.12,39.99,40.1,74524.0,38.1797,38.2846,38.1606,38.2655,74524.0
2022-02-17 12:10:00,40.12,40.2,40.07,40.18,88850.0,38.2846,38.361,38.2369,38.3419,88850.0
2022-02-17 12:15:00,40.17,40.29,40.13,40.18,73167.0,38.3323,38.4468,38.2942,38.3419,73167.0
2022-02-17 12:20:00,40.19,40.19,40.08,40.13,71175.0,38.3514,38.3514,38.2465,38.2942,71175.0
2022-02-17 12:25:00,40.13,40.25,40.12,40.2,102375.0,38.2942,38.4087,38.2846,38.361,102375.0
2022-02-17 12:30:00,40.21,40.27,40.17,40.24,139380.0,38.3705,38.4278,38.3323,38.3991,139380.0
2022-02-17 12:35:00,40.23,40.34,40.22,40.24,90248.0,38.3896,38.4946,38.3801,38.3991,90248.0
2022-02-17 12:40:00,40.24,40.26,40.1,40.12,88358.0,38.3991,38.4182,38.2655,38.2846,88358.0
2022-02-17 12:45:00,40.1,40.11,39.95,40.04,152149.0,38.2655,38.2751,38.1224,38.2083,152149.0
2022-02-17 12:50:00,40.05,40.06,39.98,39.98,74782.0,38.2178,38.2274,38.151,38.151,74782.0
2022-02-17 12:55:00,39.97,40.05,39.93,40.01,135143.0,38.1415,38.2178,38.1033,38.1797,135143.0
2022-02-17 13:00:00,40.0,40.02,39.92,39.93,77519.0,38.1701,38.1892,38.0938,38.1033,77519.0
2022-02-17 13:05:00,39.93,39.93,39.8,39.86,82039.0,38.1033,38.1033,37.9793,38.0365,82039.0
2022-02-17 13:10:00,39.86,40.02,39.77,39.97,82374.0,38.0365,38.1892,37.9506,38.1415,82374.0
2022-02-17 13:15:00,39.97,40.06,39.95,40.01,63444.0,38.1415,38.2274,38.1224,38.1797,63444.0
2022-02-17 13:20:00,40.0,40.02,39.89,39.92,75152.0,38.1701,38.1892,38.0651,38.0938,75152.0
2022-02-17 13:25:00,39.91,39.95,39.82,39.82,68128.0,38.0842,38.1224,37.9984,37.9984,68128.0
2022-02-17 13:30:00,39.82,39.83,39.71,39.77,112583.0,37.9984,38.0079,37.8934,37.9506,112583.0
2022-02-17 13:35:00,39.77,39.81,39.73,39.78,84614.0,37.9506,37.9888,37.9125,37.9602,84614.0
2022-02-17 13:40:00,39.78,39.79,39.68,39.79,94917.0,37.9602,37.9697,37.8648,37.9697,94917.0
2022-02-17 13:45:00,39.77,39.81,39.68,39.77,57271.0,37.9506,37.9888,37.8648,37.9506,57271.0
2022-02-17 13:50:00,39.76,39.77,39.71,39.73,62870.0,37.9411,37.9506,37.8934,37.9125,62870.0
2022-02-17 13:55:00,39.73,39.78,39.69,39.78,75408.0,37.9125,37.9602,37.8743,37.9602,75408.0
2022-02-17 14:00:00,39.77,39.79,39.69,39.71,65317.0,37.9506,37.9697,37.8743,37.8934,65317.0
2022-02-17 14:05:00,39.7,39.7,39.61,39.61,131972.0,37.8838,37.8838,37.798,37.798,131972.0
2022-02-17 14:10:00,39.61,39.64,39.51,39.52,179596.0,37.798,37.8266,37.7025,37.7121,179596.0
2022-02-17 14:15:00,39.51,39.71,39.5,39.64,126006.0,37.7025,37.8934,37.693,37.8266,126006.0
2022-02-17 14:20:00,39.64,39.65,39.56,39.59,106409.0,37.8266,37.8361,37.7502,37.7789,106409.0
2022-02-17 14:25:00,39.59,39.77,39.55,39.72,91876.0,37.7789,37.9506,37.7407,37.9029,91876.0
2022-02-17 14:30:00,39.73,39.75,39.69,39.72,82405.0,37.9125,37.9316,37.8743,37.9029,82405.0
2022-02-17 14:35:00,39.72,39.74,39.68,39.69,123367.0,37.9029,37.922,37.8648,37.8743,123367.0
2022-02-17 14:40:00,39.69,39.89,39.68,39.82,269836.0,37.8743,38.0651,37.8648,37.9984,269836.0
2022-02-17 14:45:00,39.83,39.9,39.8,39.89,63693.0,38.0079,38.0747,37.9793,38.0651,63693.0
2022-02-17 14:50:00,39.88,39.88,39.77,39.83,74412.0,38.0556,38.0556,37.9506,38.0079,74412.0
2022-02-17 14:55:00,39.83,39.86,39.75,39.81,70967.0,38.0079,38.0365,37.9316,37.9888,70967.0
2022-02-17 15:00:00,39.81,39.83,39.73,39.74,72591.0,37.9888,38.0079,37.9125,37.922,72591.0
2022-02-17 15:05:00,39.74,39.78,39.69,39.7,53233.0,37.922,37.9602,37.8743,37.8838,53233.0
2022-02-17 15:10:00,39.7,39.73,39.67,39.67,77365.0,37.8838,37.9125,37.8552,37.8552,77365.0
2022-02-17 15:15:00,39.67,39.74,39.65,39.73,104261.0,37.8552,37.922,37.8361,37.9125,104261.0
2022-02-17 15:20:00,39.73,39.89,39.73,39.82,156518.0,37.9125,38.0651,37.9125,37.9984,156518.0
2022-02-17 15:25:00,39.82,39.9,39.82,39.85,111214.0,37.9984,38.0747,37.9984,38.027,111214.0
2022-02-17 15:30:00,39.86,39.96,39.85,39.87,94608.0,38.0365,38.1319,38.027,38.0461,94608.0
2022-02-17 15:35:00,39.88,39.97,39.88,39.91,219534.0,38.0556,38.1415,38.0556,38.0842,219534.0
2022-02-17 15:40:00,39.92,40.0,39.88,39.95,179750.0,38.0938,38.1701,38.0556,38.1224,179750.0
2022-02-17 15:45:00,39.95,40.0,39.92,39.99,272990.0,38.1224,38.1701,38.0938,38.1606,272990.0
2022-02-17 15:50:00,39.99,39.99,39.79,39.88,442515.0,38.1606,38.1606,37.9697,38.0556,442515.0
2022-02-17 15:55:00,39.87,39.98,39.83,39.86,531086.0,38.0461,38.151,38.0079,38.0365,531086.0
2022-02-18 09:30:00,39.18,39.64,39.03,39.37,619607.0,37.3876,37.8266,37.2445,37.5689,619607.0
2022-02-18 09:35:00,39.36,39.7,39.23,39.69,360396.0,37.5594,37.8838,37.4353,37.8743,360396.0
2022-02-18 09:40:00,39.68,39.74,39.38,39.45,210418.0,37.8648,37.922,37.5785,37.6453,210418.0
2022-02-18 09:45:00,39.43,39.71,39.17,39.67,215678.0,37.6262,37.8934,37.3781,37.8552,215678.0
2022-02-18 09:50:00,39.68,39.91,39.66,39.88,225210.0,37.8648,38.0842,37.8457,38.0556,225210.0
2022-02-18 09:55:00,39.87,40.0,39.85,39.91,98262.0,38.0461,38.1701,38.027,38.0842,98262.0
2022-02-18 10:00:00,39.92,39.93,39.71,39.79,223512.0,38.0938,38.1033,37.8934,37.9697,223512.0
2022-02-18 10:05:00,39.79,39.91,39.76,39.86,102104.0,37.9697,38.0842,37.9411,38.0365,102104.0
2022-02-18 10:10:00,39.86,40.12,39.84,40.11,201374.0,38.0365,38.2846,38.0174,38.2751,201374.0
2022-02-18 10:15:00,40.1,40.13,39.88,39.96,105105.0,38.2655,38.2942,38.0556,38.1319,105105.0
2022-02-18 10:20:00,39.96,39.97,39.73,39.77,142506.0,38.1319,38.1415,37.9125,37.9506,142506.0
2022-02-18 10:25:00,39.78,40.07,39.74,39.92,168313.0,37.9602,38.2369,37.922,38.0938,168313.0
2022-02-18 10:30:00,39.93,39.97,39.74,39.97,172735.0,38.1033,38.1415,37.922,38.1415,172735.0
2022-02-18 10:35:00,39.95,40.0,39.85,39.89,95775.0,38.1224,38.1701,38.027,38.0651,95775.0
2022-02-18 10:40:00,39.89,39.96,39.81,39.91,158337.0,38.0651,38.1319,37.9888,38.0842,158337.0
2022-02-18 10:45:00,39.91,39.93,39.79,39.92,143681.0,38.0842,38.1033,37.9697,38.0938,143681.0
2022-02-18 10:50:00,39.94,39.98,39.82,39.9,85345.0,38.1129,38.151,37.9984,38.0747,85345.0
2022-02-18 10:55:00,39.91,39.95,39.7,39.71,163622.0,38.0842,38.1224,37.8838,37.8934,163622.0
2022-02-18 11:00:00,39.71,39.78,39.56,39.63,225659.0,37.8934,37.9602,37.7502,37.817,225659.0
2022-02-18 11:05:00,39.63,39.86,39.6,39.84,167868.0,37.817,38.0365,37.7884,38.0174,167868.0
2022-02-18 11:10:00,39.83,40.15,39.83,39.98,262268.0,38.0079,38.3133,38.0079,38.151,262268.0
2022-02-18 11:15:00,39.98,39.98,39.77,39.93,93635.0,38.151,38.151,37.9506,38.1033,93635.0
2022-02-18 11:20:00,39.94,40.11,39.91,40.05,91726.0,38.1129,38.2751,38.0842,38.2178,91726.0
2022-02-18 11:25:00,40.06,40.15,39.86,39.9,95217.0,38.2274,38.3133,38.0365,38.0747,95217.0
2022-02-18 11:30:00,39.9,39.91,39.69,39.74,121138.0,38.0747,38.0842,37.8743,37.922,121138.0
2022-02-18 11:35:00,39.74,39.78,39.67,39.72,116820.0,37.922,37.9602,37.8552,37.9029,116820.0
2022-02-18 11:40:00,39.72,39.72,39.54,39.61,141774.0,37.9029,37.9029,37.7312,37.798,141774.0
2022-02-18 11:45:00,39.62,39.68,39.52,39.59,153231.0,37.8075,37.8648,37.7121,37.7789,153231.0
2022-02-18 11:50:00,39.59,39.62,39.42,39.43,94711.0,37.7789,37.8075,37.6166,37.6262,94711.0
2022-02-18 11:55:00,39.43,39.44,39.26,39.26,76192.0,37.6262,37.6357,37.464,37.464,76192.0
2022-02-18 12:00:00,39.27,39.36,39.25,39.3,97439.0,37.4735,37.5594,37.4544,37.5021,97439.0
2022-02-18 12:05:00,39.29,39.34,39.23,39.26,87178.0,37.4926,37.5403,37.4353,37.464,87178.0
2022-02-18 12:10:00,39.25,39.3,39.16,39.23,74167.0,37.4544,37.5021,37.3685,37.4353,74167.0
2022-02-18 12:15:00,39.23,39.46,39.22,39.43,209631.0,37.4353,37.6548,37.4258,37.6262,209631.0
2022-02-18 12:20:00,39.43,39.54,39.41,39.47,127578.0,37.6262,37.7312,37.6071,37.6644,127578.0
2022-02-18 12:25:00,39.49,39.61,39.47,39.54,120182.0,37.6834,37.798,37.6644,37.7312,120182.0
2022-02-18 12:30:00,39.52,39.65,39.41,39.55,105357.0,37.7121,37.8361,37.6071,37.7407,105357.0
2022-02-18 12:35:00,39.57,39.6,39.51,39.52,82110.0,37.7598,37.7884,37.7025,37.7121,82110.0
2022-02-18 12:40:00,39.54,39.64,39.54,39.59,76829.0,37.7312,37.8266,37.7312,37.7789,76829.0
2022-02-18 12:45:00,39.56,39.59,39.46,39.48,104972.0,37.7502,37.7789,37.6548,37.6739,104972.0
2022-02-18 12:50:00,39.47,39.69,39.47,39.63,66181.0,37.6644,37.8743,37.6644,37.817,66181.0
2022-02-18 12:55:00,39.63,39.67,39.57,39.66,74068.0,37.817,37.8552,37.7598,37.8457,74068.0
2022-02-18 13:00:00,39.66,39.66,39.53,39.63,56966.0,37.8457,37.8457,37.7216,37.817,56966.0
2022-02-18 13:05:00,39.63,39.63,39.51,39.62,59733.0,37.817,37.817,37.7025,37.8075,59733.0
2022-02-18 13:10:00,39.63,39.63,39.5,39.55,74315.0,37.817,37.817,37.693,37.7407,74315.0
2022-02-18 13:15:00,39.55,39.57,39.44,39.5,64569.0,37.7407,37.7598,37.6357,37.693,64569.0
2022-02-18 13:20:00,39.5,39.69,39.49,39.68,80338.0,37.693,37.8743,37.6834,37.8648,80338.0
2022-02-18 13:25:00,39.68,39.71,39.59,39.68,68431.0,37.8648,37.8934,37.7789,37.8648,68431.0
2022-02-18 13:30:00,39.66,39.67,39.61,39.64,57802.0,37.8457,37.8552,37.798,37.8266,57802.0
2022-02-18 13:35:00,39.64,39.64,39.56,39.57,64432.0,37.8266,37.8266,37.7502,37.7598,64432.0
2022-02-18 13:40:00,39.59,39.61,39.55,39.58,66753.0,37.7789,37.798,37.7407,37.7693,66753.0
2022-02-18 13:45:00,39.58,39.7,39.56,39.68,73341.0,37.7693,37.8838,37.7502,37.8648,73341.0
2022-02-18 13:50:00,39.68,39.78,39.67,39.73,68733.0,37.8648,37.9602,37.8552,37.9125,68733.0
2022-02-18 13:55:00,39.74,39.75,39.64,39.65,78932.0,37.922,37.9316,37.8266,37.8361,78932.0
2022-02-18 14:00:00,39.64,39.66,39.58,39.62,69543.0,37.8266,37.8457,37.7693,37.8075,69543.0
2022-02-18 14:05:00,39.63,39.67,39.56,39.66,71390.0,37.817,37.8552,37.7502,37.8457,71390.0
2022-02-18 14:10:00,39.66,39.7,39.58,39.65,116239.0,37.8457,37.8838,37.7693,37.8361,116239.0
2022-02-18 14:15:00,39.66,39.75,39.6,39.75,75361.0,37.8457,37.9316,37.7884,37.9316,75361.0
2022-02-18 14:20:00,39.75,39.82,39.72,39.82,82478.0,37.9316,37.9984,37.9029,37.9984,82478.0
2022-02-18 14:25:00,39.81,39.89,39.7,39.89,65828.0,37.9888,38.0651,37.8838,38.0651,65828.0
2022-02-18 14:30:00,39.88,39.89,39.81,39.82,63421.0,38.0556,38.0651,37.9888,37.9984,63421.0
2022-02-18 14:35:00,39.81,39.82,39.73,39.75,74930.0,37.9888,37.9984,37.9125,37.9316,74930.0
2022-02-18 14:40:00,39.75,39.77,39.71,39.76,86426.0,37.9316,37.9506,37.8934,37.9411,86426.0
2022-02-18 14:45:00,39.76,39.81,39.68,39.69,76766.0,37.9411,37.9888,37.8648,37.8743,76766.0
2022-02-18 14:50:00,39.69,39.82,39.67,39.82,101184.0,37.8743,37.9984,37.8552,37.9984,101184.0
2022-02-18 14:55:00,39.83,39.9,39.8,39.89,147495.0,38.0079,38.0747,37.9793,38.0651,147495.0
2022-02-18 15:00:00,39.9,39.95,39.79,39.8,140356.0,38.0747,38.1224,37.9697,37.9793,140356.0
2022-02-18 15:05:00,39.81,39.84,39.69,39.75,83613.0,37.9888,38.0174,37.8743,37.9316,83613.0
2022-02-18 15:10:00,39.75,39.81,39.68,39.71,115406.0,37.9316,37.9888,37.8648,37.8934,115406.0
2022-02-18 15:15:00,39.7,39.74,39.67,39.69,90362.0,37.8838,37.922,37.8552,37.8743,90362.0
2022-02-18 15:20:00,39.68,39.72,39.58,39.6,99763.0,37.8648,37.9029,37.7693,37.7884,99763.0
2022-02-18 15:25:00,39.59,39.64,39.52,39.52,103991.0,37.7789,37.8266,37.7121,37.7121,103991.0
2022-02-18 15:30:00,39.52,39.53,39.39,39.4,221315.0,37.7121,37.7216,37.588,37.5976,221315.0
2022-02-18 15:35:00,39.4,39.47,39.32,39.46,363414.0,37.5976,37.6644,37.5212,37.6548,363414.0
2022-02-18 15:40:00,39.46,39.63,39.44,39.59,285813.0,37.6548,37.817,37.6357,37.7789,285813.0
2022-02-18 15:45:00,39.59,39.66,39.48,39.57,353362.0,37.7789,37.8457,37.6739,37.7598,353362.0
2022-02-18 15:50:00,39.57,39.57,39.41,39.55,514510.0,37.7598,37.7598,37.6071,37.7407,514510.0
2022-02-18 15:55:00,39.54,39.62,39.52,39.57,547665.0,37.7312,37.8075,37.7121,37.7598,547665.0
2022-02-22 09:30:00,41.0,41.09,40.43,40.52,892950.0,39.1244,39.2103,38.5804,38.6663,892950.0
2022-02-22 09:35:00,40.52,40.72,40.41,40.44,409482.0,38.6663,38.8572,38.5614,38.59,409482.0
2022-02-22 09:40:00,40.49,40.61,40.19,40.2,551374.0,38.6377,38.7522,38.3514,38.361,551374.0
2022-02-22 09:45:00,40.19,40.43,40.18,40.27,277927.0,38.3514,38.5804,38.3419,38.4278,277927.0
2022-02-22 09:50:00,40.26,40.32,40.08,40.16,240119.0,38.4182,38.4755,38.2465,38.3228,240119.0
2022-02-22 09:55:00,40.12,40.12,39.88,39.95,363286.0,38.2846,38.2846,38.0556,38.1224,363286.0
2022-02-22 10:00:00,39.94,39.94,39.52,39.61,328567.0,38.1129,38.1129,37.7121,37.798,328567.0
2022-02-22 10:05:00,39.61,39.67,39.41,39.55,225237.0,37.798,37.8552,37.6071,37.7407,225237.0
2022-02-22 10:10:00,39.55,39.56,39.31,39.54,275079.0,37.7407,37.7502,37.5117,37.7312,275079.0
2022-02-22 10:15:00,39.54,39.86,39.51,39.81,225047.0,37.7312,38.0365,37.7025,37.9888,225047.0
2022-02-22 10:20:00,39.79,39.79,39.47,39.6,189334.0,37.9697,37.9697,37.6644,37.7884,189334.0
2022-02-22 10:25:00,39.6,39.67,39.4,39.41,129767.0,37.7884,37.8552,37.5976,37.6071,129767.0
2022-02-22 10:30:00,39.41,39.54,39.31,39.52,198253.0,37.6071,37.7312,37.5117,37.7121,198253.0
2022-02-22 10:35:00,39.52,39.61,39.46,39.59,191454.0,37.7121,37.798,37.6548,37.7789,191454.0
2022-02-22 10:40:00,39.58,39.65,39.37,39.54,220373.0,37.7693,37.8361,37.5689,37.7312,220373.0
2022-02-22 10:45:00,39.53,39.62,39.43,39.48,123388.0,37.7216,37.8075,37.6262,37.6739,123388.0
2022-02-22 10:50:00,39.47,39.54,39.34,39.45,120027.0,37.6644,37.7312,37.5403,37.6453,120027.0
2022-02-22 10:55:00,39.44,39.5,39.35,39.41,126237.0,37.6357,37.693,37.5499,37.6071,126237.0
2022-02-22 11:00:00,39.4,39.45,39.31,39.42,115187.0,37.5976,37.6453,37.5117,37.6166,115187.0
2022-02-22 11:05:00,39.41,39.43,39.19,39.26,170739.0,37.6071,37.6262,37.3972,37.464,170739.0
2022-02-22 11:10:00,39.26,39.52,39.23,39.34,143692.0,37.464,37.7121,37.4353,37.5403,143692.0
2022-02-22 11:15:00,39.36,39.37,39.22,39.3,89991.0,37.5594,37.5689,37.4258,37.5021,89991.0
2022-02-22 11:20:00,39.3,39.34,39.25,39.27,98363.0,37.5021,37.5403,37.4544,37.4735,98363.0
2022-02-22 11:25:00,39.28,39.29,39.16,39.21,153466.0,37.4831,37.4926,37.3685,37.4163,153466.0
2022-02-22 11:30:00,39.22,39.39,39.21,39.36,116939.0,37.4258,37.588,37.4163,37.5594,116939.0
2022-02-22 11:35:00,39.34,39.36,39.19,39.26,83647.0,37.5403,37.5594,37.3972,37.464,83647.0
2022-02-22 11:40:00,39.26,39.31,39.15,39.2,146255.0,37.464,37.5117,37.359,37.4067,146255.0
2022-02-22 11:45:00,39.2,39.28,39.16,39.26,111831.0,37.4067,37.4831,37.3685,37.464,111831.0
2022-02-22 11:50:00,39.25,39.29,38.87,38.94,272195.0,37.4544,37.4926,37.0918,37.1586,272195.0
2022-02-22 11:55:00,38.94,38.98,38.82,38.89,190224.0,37.1586,37.1968,37.0441,37.1109,190224.0
2022-02-22 12:00:00,38.88,38.93,38.73,38.74,200064.0,37.1014,37.1491,36.9582,36.9678,200064.0
2022-02-22 12:05:00,38.74,38.81,38.62,38.67,187689.0,36.9678,37.0346,36.8532,36.901,187689.0
2022-02-22 12:10:00,38.68,38.69,38.42,38.54,252154.0,36.9105,36.92,36.6624,36.7769,252154.0
2022-02-22 12:15:00,38.54,38.57,38.4,38.4,149462.0,36.7769,36.8055,36.6433,36.6433,149462.0
2022-02-22 12:20:00,38.4,38.54,38.37,38.43,222639.0,36.6433,36.7769,36.6147,36.6719,222639.0
2022-02-22 12:25:00,38.42,38.59,38.38,38.59,167138.0,36.6624,36.8246,36.6242,36.8246,167138.0
2022-02-22 12:30:00,38.59,38.7,38.54,38.67,123705.0,36.8246,36.9296,36.7769,36.901,123705.0
2022-02-22 12:35:00,38.68,38.73,38.56,38.56,129193.0,36.9105,36.9582,36.796,36.796,129193.0
2022-02-22 12:40:00,38.55,38.64,38.42,38.52,132780.0,36.7864,36.8723,36.6624,36.7578,132780.0
2022-02-22 12:45:00,38.53,38.58,38.49,38.53,89773.0,36.7674,36.8151,36.7292,36.7674,89773.0
2022-02-22 12:50:00,38.52,38.59,38.48,38.49,112918.0,36.7578,36.8246,36.7197,36.7292,112918.0
2022-02-22 12:55:00,38.49,38.62,38.48,38.55,189062.0,36.7292,36.8532,36.7197,36.7864,189062.0
2022-02-22 13:00:00,38.55,38.57,38.45,38.56,113397.0,36.7864,36.8055,36.691,36.796,113397.0
2022-02-22 13:05:00,38.55,38.59,38.47,38.52,139893.0,36.7864,36.8246,36.7101,36.7578,139893.0
2022-02-22 13:10:00,38.51,38.7,38.51,38.62,157475.0,36.7483,36.9296,36.7483,36.8532,157475.0
2022-02-22 13:15:00,38.64,38.65,38.48,38.52,145187.0,36.8723,36.8819,36.7197,36.7578,145187.0
2022-02-22 13:20:00,38.52,38.58,38.48,38.48,100722.0,36.7578,36.8151,36.7197,36.7197,100722.0
2022-02-22 13:25:00,38.48,38.51,38.39,38.43,198719.0,36.7197,36.7483,36.6338,36.6719,198719.0
2022-02-22 13:30:00,38.43,38.49,38.38,38.41,89769.0,36.6719,36.7292,36.6242,36.6529,89769.0
2022-02-22 13:35:00,38.42,38.42,38.15,38.16,225792.0,36.6624,36.6624,36.4047,36.4143,225792.0
2022-02-22 13:40:00,38.16,38.17,37.87,37.88,272487.0,36.4143,36.4238,36.1376,36.1471,272487.0
2022-02-22 13:45:00,37.87,37.96,37.83,37.93,305736.0,36.1376,36.2234,36.0994,36.1948,305736.0
2022-02-22 13:50:00,37.91,37.93,37.65,37.67,307077.0,36.1757,36.1948,35.9276,35.9467,307077.0
2022-02-22 13:55:00,37.67,38.07,37.67,38.06,261303.0,35.9467,36.3284,35.9467,36.3189,261303.0
2022-02-22 14:00:00,38.05,38.2,37.96,38.14,153434.0,36.3093,36.4525,36.2234,36.3952,153434.0
2022-02-22 14:05:00,38.14,38.14,38.02,38.07,203983.0,36.3952,36.3952,36.2807,36.3284,203983.0
2022-02-22 14:10:00,38.07,38.26,38.05,38.25,173720.0,36.3284,36.5097,36.3093,36.5002,173720.0
2022-02-22 14:15:00,38.25,38.32,38.21,38.27,169110.0,36.5002,36.567,36.462,36.5193,169110.0
2022-02-22 14:20:00,38.27,38.31,38.13,38.19,208264.0,36.5193,36.5574,36.3857,36.4429,208264.0
2022-02-22 14:25:00,38.2,38.55,38.16,38.48,238488.0,36.4525,36.7864,36.4143,36.7197,238488.0
2022-02-22 14:30:00,38.49,38.52,38.26,38.29,175406.0,36.7292,36.7578,36.5097,36.5383,175406.0
2022-02-22 14:35:00,38.29,38.55,38.28,38.5,145336.0,36.5383,36.7864,36.5288,36.7387,145336.0
2022-02-22 14:40:00,38.49,38.59,38.48,38.54,157379.0,36.7292,36.8246,36.7197,36.7769,157379.0
2022-02-22 14:45:00,38.53,38.83,38.49,38.79,126320.0,36.7674,37.0536,36.7292,37.0155,126320.0
2022-02-22 14:50:00,38.79,38.82,38.7,38.81,136954.0,37.0155,37.0441,36.9296,37.0346,136954.0
2022-02-22 14:55:00,38.8,38.91,38.8,38.84,234735.0,37.025,37.13,37.025,37.0632,234735.0
2022-02-22 15:00:00,38.85,38.96,38.85,38.9,207310.0,37.0727,37.1777,37.0727,37.1204,207310.0
2022-02-22 15:05:00,38.9,38.91,38.63,38.63,273336.0,37.1204,37.13,36.8628,36.8628,273336.0
2022-02-22 15:10:00,38.64,38.78,38.63,38.66,239838.0,36.8723,37.0059,36.8628,36.8914,239838.0
2022-02-22 15:15:00,38.67,38.76,38.52,38.56,270946.0,36.901,36.9868,36.7578,36.796,270946.0
2022-02-22 15:20:00,38.55,38.66,38.51,38.54,140165.0,36.7864,36.8914,36.7483,36.7769,140165.0
2022-02-22 15:25:00,38.53,38.69,38.51,38.6,219160.0,36.7674,36.92,36.7483,36.8342,219160.0
2022-02-22 15:30:00,38.6,38.65,38.5,38.64,159583.0,36.8342,36.8819,36.7387,36.8723,159583.0
2022-02-22 15:35:00,38.65,38.67,38.55,38.64,143484.0,36.8819,36.901,36.7864,36.8723,143484.0
2022-02-22 15:40:00,38.65,38.67,38.5,38.54,216497.0,36.8819,36.901,36.7387,36.7769,216497.0
2022-02-22 15:45:00,38.54,38.55,38.38,38.41,302184.0,36.7769,36.7864,36.6242,36.6529,302184.0
2022-02-22 15:50:00,38.41,38.41,38.25,38.31,553141.0,36.6529,36.6529,36.5002,36.5574,553141.0
2022-02-22 15:55:00,38.3,38.41,38.28,38.32,560779.0,36.5479,36.6529,36.5288,36.567,560779.0
2022-02-23 09:30:00,38.6,38.85,38.27,38.85,578310.0,36.8342,37.0727,36.5193,37.0727,578310.0
2022-02-23 09:35:00,38.87,39.29,38.81,39.22,459777.0,37.0918,37.4926,37.0346,37.4258,459777.0
2022-02-23 09:40:00,39.22,39.47,39.08,39.38,214316.0,37.4258,37.6644,37.2922,37.5785,214316.0
2022-02-23 09:45:00,39.39,39.45,39.2,39.3,201539.0,37.588,37.6453,37.4067,37.5021,201539.0
2022-02-23 09:50:00,39.31,39.49,39.18,39.18,255564.0,37.5117,37.6834,37.3876,37.3876,255564.0
2022-02-23 09:55:00,39.19,39.19,39.01,39.02,214937.0,37.3972,37.3972,37.2254,37.2349,214937.0
2022-02-23 10:00:00,39.0,39.25,38.87,39.22,222923.0,37.2159,37.4544,37.0918,37.4258,222923.0
2022-02-23 10:05:00,39.21,39.22,38.88,38.94,108049.0,37.4163,37.4258,37.1014,37.1586,108049.0
2022-02-23 10:10:00,38.91,39.04,38.87,38.91,126841.0,37.13,37.254,37.0918,37.13,126841.0
2022-02-23 10:15:00,38.93,39.1,38.81,38.84,130991.0,37.1491,37.3113,37.0346,37.0632,130991.0
2022-02-23 10:20:00,38.84,38.98,38.75,38.79,135260.0,37.0632,37.1968,36.9773,37.0155,135260.0
2022-02-23 10:25:00,38.77,38.86,38.71,38.73,114683.0,36.9964,37.0823,36.9391,36.9582,114683.0
2022-02-23 10:30:00,38.72,38.8,38.57,38.8,139994.0,36.9487,37.025,36.8055,37.025,139994.0
2022-02-23 10:35:00,38.8,39.1,38.73,39.09,186380.0,37.025,37.3113,36.9582,37.3017,186380.0
2022-02-23 10:40:00,39.09,39.11,38.93,39.0,154724.0,37.3017,37.3208,37.1491,37.2159,154724.0
2022-02-23 10:45:00,39.0,39.01,38.88,38.97,124990.0,37.2159,37.2254,37.1014,37.1872,124990.0
2022-02-23 10:50:00,38.97,38.97,38.82,38.83,80067.0,37.1872,37.1872,37.0441,37.0536,80067.0
2022-02-23 10:55:00,38.83,38.91,38.71,38.8,237696.0,37.0536,37.13,36.9391,37.025,237696.0
2022-02-23 11:00:00,38.79,38.87,38.7,38.81,172762.0,37.0155,37.0918,36.9296,37.0346,172762.0
2022-02-23 11:05:00,38.8,38.8,38.62,38.74,130023.0,37.025,37.025,36.8532,36.9678,130023.0
2022-02-23 11:10:00,38.74,38.78,38.62,38.73,148296.0,36.9678,37.0059,36.8532,36.9582,148296.0
2022-02-23 11:15:00,38.75,38.75,38.52,38.62,133256.0,36.9773,36.9773,36.7578,36.8532,133256.0
2022-02-23 11:20:00,38.62,38.7,38.49,38.68,119383.0,36.8532,36.9296,36.7292,36.9105,119383.0
2022-02-23 11:25:00,38.67,38.82,38.56,38.57,80797.0,36.901,37.0441,36.796,36.8055,80797.0
2022-02-23 11:30:00,38.57,38.72,38.56,38.61,200003.0,36.8055,36.9487,36.796,36.8437,200003.0
2022-02-23 11:35:00,38.59,38.66,38.5,38.51,86059.0,36.8246,36.8914,36.7387,36.7483,86059.0
2022-02-23 11:40:00,38.51,38.6,38.44,38.45,125985.0,36.7483,36.8342,36.6815,36.691,125985.0
2022-02-23 11:45:00,38.45,38.57,38.43,38.54,96739.0,36.691,36.8055,36.6719,36.7769,96739.0
2022-02-23 11:50:00,38.55,38.57,38.44,38.51,135350.0,36.7864,36.8055,36.6815,36.7483,135350.0
2022-02-23 11:55:00,38.51,38.6,38.48,38.58,79989.0,36.7483,36.8342,36.7197,36.8151,79989.0
2022-02-23 12:00:00,38.58,38.61,38.46,38.61,83332.0,36.8151,36.8437,36.7006,36.8437,83332.0
2022-02-23 12:05:00,38.61,38.82,38.57,38.82,90028.0,36.8437,37.0441,36.8055,37.0441,90028.0
2022-02-23 12:10:00,38.81,38.86,38.74,38.86,112668.0,37.0346,37.0823,36.9678,37.0823,112668.0
2022-02-23 12:15:00,38.86,38.99,38.83,38.96,97635.0,37.0823,37.2063,37.0536,37.1777,97635.0
2022-02-23 12:20:00,38.96,38.98,38.9,38.93,72782.0,37.1777,37.1968,37.1204,37.1491,72782.0
2022-02-23 12:25:00,38.92,39.02,38.89,39.01,84016.0,37.1395,37.2349,37.1109,37.2254,84016.0
2022-02-23 12:30:00,39.02,39.09,38.98,39.02,133191.0,37.2349,37.3017,37.1968,37.2349,133191.0
2022-02-23 12:35:00,39.03,39.05,38.86,38.88,103664.0,37.2445,37.2636,37.0823,37.1014,103664.0
2022-02-23 12:40:00,38.88,38.92,38.83,38.85,67657.0,37.1014,37.1395,37.0536,37.0727,67657.0
2022-02-23 12:45:00,38.84,38.86,38.74,38.76,61713.0,37.0632,37.0823,36.9678,36.9868,61713.0
2022-02-23 12:50:00,38.77,38.84,38.72,38.73,71287.0,36.9964,37.0632,36.9487,36.9582,71287.0
2022-02-23 12:55:00,38.73,38.8,38.66,38.73,75332.0,36.9582,37.025,36.8914,36.9582,75332.0
2022-02-23 13:00:00,38.73,38.76,38.61,38.64,260109.0,36.9582,36.9868,36.8437,36.8723,260109.0
2022-02-23 13:05:00,38.64,38.66,38.58,38.62,82344.0,36.8723,36.8914,36.8151,36.8532,82344.0
2022-02-23 13:10:00,38.62,38.69,38.56,38.68,104339.0,36.8532,36.92,36.796,36.9105,104339.0
2022-02-23 13:15:00,38.68,38.7,38.64,38.68,54495.0,36.9105,36.9296,36.8723,36.9105,54495.0
2022-02-23 13:20:00,38.67,38.69,38.53,38.57,67714.0,36.901,36.92,36.7674,36.8055,67714.0
2022-02-23 13:25:00,38.58,38.64,38.48,38.5,135735.0,36.8151,36.8723,36.7197,36.7387,135735.0
2022-02-23 13:30:00,38.5,38.51,38.44,38.48,172905.0,36.7387,36.7483,36.6815,36.7197,172905.0
2022-02-23 13:35:00,38.49,38.6,38.41,38.6,136068.0,36.7292,36.8342,36.6529,36.8342,136068.0
2022-02-23 13:40:00,38.6,38.79,38.58,38.79,80635.0,36.8342,37.0155,36.8151,37.0155,80635.0
2022-02-23 13:45:00,38.79,38.82,38.7,38.71,128223.0,37.0155,37.0441,36.9296,36.9391,128223.0
2022-02-23 13:50:00,38.72,38.72,38.65,38.67,90563.0,36.9487,36.9487,36.8819,36.901,90563.0
2022-02-23 13:55:00,38.66,38.76,38.61,38.69,195289.0,36.8914,36.9868,36.8437,36.92,195289.0
2022-02-23 14:00:00,38.69,38.71,38.5,38.57,180310.0,36.92,36.9391,36.7387,36.8055,180310.0
2022-02-23 14:05:00,38.58,38.67,38.54,38.66,67468.0,36.8151,36.901,36.7769,36.8914,67468.0
2022-02-23 14:10:00,38.67,38.68,38.56,38.62,89123.0,36.901,36.9105,36.796,36.8532,89123.0
2022-02-23 14:15:00,38.61,38.9,38.6,38.86,223810.0,36.8437,37.1204,36.8342,37.0823,223810.0
2022-02-23 14:20:00,38.86,38.93,38.77,38.78,132916.0,37.0823,37.1491,36.9964,37.0059,132916.0
2022-02-23 14:25:00,38.79,38.81,38.67,38.68,118486.0,37.0155,37.0346,36.901,36.9105,118486.0
2022-02-23 14:30:00,38.68,38.7,38.58,38.63,103111.0,36.9105,36.9296,36.8151,36.8628,103111.0
2022-02-23 14:35:00,38.63,38.68,38.55,38.57,125095.0,36.8628,36.9105,36.7864,36.8055,125095.0
2022-02-23 14:40:00,38.56,38.56,38.3,38.43,184122.0,36.796,36.796,36.5479,36.6719,184122.0
2022-02-23 14:45:00,38.43,38.56,38.35,38.48,123265.0,36.6719,36.796,36.5956,36.7197,123265.0
2022-02-23 14:50:00,38.48,38.62,38.46,38.52,148515.0,36.7197,36.8532,36.7006,36.7578,148515.0
2022-02-23 14:55:00,38.52,38.61,38.48,38.49,183584.0,36.7578,36.8437,36.7197,36.7292,183584.0
2022-02-23 15:00:00,38.49,38.56,38.47,38.52,88689.0,36.7292,36.796,36.7101,36.7578,88689.0
2022-02-23 15:05:00,38.52,38.72,38.51,38.7,191638.0,36.7578,36.9487,36.7483,36.9296,191638.0
2022-02-23 15:10:00,38.7,38.75,38.67,38.7,114031.0,36.9296,36.9773,36.901,36.9296,114031.0
2022-02-23 15:15:00,38.69,38.8,38.64,38.76,156706.0,36.92,37.025,36.8723,36.9868,156706.0
2022-02-23 15:20:00,38.77,38.84,38.75,38.82,148212.0,36.9964,37.0632,36.9773,37.0441,148212.0
2022-02-23 15:25:00,38.83,38.83,38.74,38.8,141020.0,37.0536,37.0536,36.9678,37.025,141020.0
2022-02-23 15:30:00,38.79,38.81,38.67,38.77,125747.0,37.0155,37.0346,36.901,36.9964,125747.0
2022-02-23 15:35:00,38.77,38.81,38.65,38.65,128458.0,36.9964,37.0346,36.8819,36.8819,128458.0
2022-02-23 15:40:00,38.66,38.68,38.53,38.57,309635.0,36.8914,36.9105,36.7674,36.8055,309635.0
2022-02-23 15:45:00,38.56,38.65,38.52,38.59,293883.0,36.796,36.8819,36.7578,36.8246,293883.0
2022-02-23 15:50:00,38.59,38.71,38.57,38.64,366880.0,36.8246,36.9391,36.8055,36.8723,366880.0
2022-02-23 15:55:00,38.64,38.73,38.63,38.69,554605.0,36.8723,36.9582,36.8628,36.92,554605.0
2022-02-24 09:30:00,39.78,39.98,39.23,39.28,1469360.0,37.9602,38.151,37.4353,37.4831,1469360.0
2022-02-24 09:35:00,39.32,39.46,38.58,38.75,1015060.0,37.5212,37.6548,36.8151,36.9773,1015060.0
2022-02-24 09:40:00,38.75,38.92,38.45,38.79,959089.0,36.9773,37.1395,36.691,37.0155,959089.0
2022-02-24 09:45:00,38.79,38.9,38.26,38.33,578112.0,37.0155,37.1204,36.5097,36.5765,578112.0
2022-02-24 09:50:00,38.32,38.98,38.26,38.8,524798.0,36.567,37.1968,36.5097,37.025,524798.0
2022-02-24 09:55:00,38.81,38.92,38.62,38.84,365376.0,37.0346,37.1395,36.8532,37.0632,365376.0
2022-02-24 10:00:00,38.84,38.88,38.39,38.41,329733.0,37.0632,37.1014,36.6338,36.6529,329733.0
2022-02-24 10:05:00,38.41,38.63,38.39,38.52,320696.0,36.6529,36.8628,36.6338,36.7578,320696.0
2022-02-24 10:10:00,38.52,38.89,38.51,38.86,376555.0,36.7578,37.1109,36.7483,37.0823,376555.0
2022-02-24 10:15:00,38.89,38.93,38.59,38.7,210553.0,37.1109,37.1491,36.8246,36.9296,210553.0
2022-02-24 10:20:00,38.69,38.78,38.47,38.53,257157.0,36.92,37.0059,36.7101,36.7674,257157.0
2022-02-24 10:25:00,38.52,38.52,38.27,38.34,197223.0,36.7578,36.7578,36.5193,36.5861,197223.0
2022-02-24 10:30:00,38.33,38.44,38.15,38.26,214136.0,36.5765,36.6815,36.4047,36.5097,214136.0
2022-02-24 10:35:00,38.26,38.75,38.08,38.66,232469.0,36.5097,36.9773,36.338,36.8914,232469.0
2022-02-24 10:40:00,38.65,38.67,38.41,38.49,139871.0,36.8819,36.901,36.6529,36.7292,139871.0
2022-02-24 10:45:00,38.49,38.52,38.33,38.38,120279.0,36.7292,36.7578,36.5765,36.6242,120279.0
2022-02-24 10:50:00,38.39,38.47,38.31,38.4,102871.0,36.6338,36.7101,36.5574,36.6433,102871.0
2022-02-24 10:55:00,38.41,38.41,38.28,38.41,161161.0,36.6529,36.6529,36.5288,36.6529,161161.0
2022-02-24 11:00:00,38.38,38.58,38.33,38.54,148971.0,36.6242,36.8151,36.5765,36.7769,148971.0
2022-02-24 11:05:00,38.53,38.8,38.47,38.8,210231.0,36.7674,37.025,36.7101,37.025,210231.0
2022-02-24 11:10:00,38.8,38.86,38.73,38.76,198558.0,37.025,37.0823,36.9582,36.9868,198558.0
2022-02-24 11:15:00,38.75,38.98,38.74,38.86,257328.0,36.9773,37.1968,36.9678,37.0823,257328.0
2022-02-24 11:20:00,38.85,38.89,38.75,38.88,227848.0,37.0727,37.1109,36.9773,37.1014,227848.0
2022-02-24 11:25:00,38.88,38.89,38.63,38.66,148633.0,37.1014,37.1109,36.8628,36.8914,148633.0
2022-02-24 11:30:00,38.66,38.72,38.43,38.51,168955.0,36.8914,36.9487,36.6719,36.7483,168955.0
2022-02-24 11:35:00,38.52,38.56,38.35,38.41,87680.0,36.7578,36.796,36.5956,36.6529,87680.0
2022-02-24 11:40:00,38.42,38.49,38.29,38.32,143289.0,36.6624,36.7292,36.5383,36.567,143289.0
2022-02-24 11:45:00,38.33,38.35,38.05,38.09,199253.0,36.5765,36.5956,36.3093,36.3475,199253.0
2022-02-24 11:50:00,38.09,38.12,38.02,38.04,205474.0,36.3475,36.3761,36.2807,36.2998,205474.0
2022-02-24 11:55:00,38.05,38.1,38.01,38.07,156777.0,36.3093,36.357,36.2712,36.3284,156777.0
2022-02-24 12:00:00,38.04,38.12,37.98,38.02,299155.0,36.2998,36.3761,36.2425,36.2807,299155.0
2022-02-24 12:05:00,38.01,38.02,37.82,37.86,198398.0,36.2712,36.2807,36.0898,36.128,198398.0
2022-02-24 12:10:00,37.88,38.01,37.88,37.92,135355.0,36.1471,36.2712,36.1471,36.1853,135355.0
2022-02-24 12:15:00,37.94,38.03,37.85,37.94,105127.0,36.2044,36.2902,36.1185,36.2044,105127.0
2022-02-24 12:20:00,37.93,38.1,37.77,38.07,222454.0,36.1948,36.357,36.0421,36.3284,222454.0
2022-02-24 12:25:00,38.07,38.1,37.98,38.04,192675.0,36.3284,36.357,36.2425,36.2998,192675.0
2022-02-24 12:30:00,38.04,38.07,37.79,37.81,132999.0,36.2998,36.3284,36.0612,36.0803,132999.0
2022-02-24 12:35:00,37.82,38.14,37.8,38.07,163598.0,36.0898,36.3952,36.0708,36.3284,163598.0
2022-02-24 12:40:00,38.07,38.2,38.01,38.18,140559.0,36.3284,36.4525,36.2712,36.4334,140559.0
2022-02-24 12:45:00,38.19,38.22,38.08,38.09,190280.0,36.4429,36.4715,36.338,36.3475,190280.0
2022-02-24 12:50:00,38.11,38.19,38.0,38.01,120278.0,36.3666,36.4429,36.2616,36.2712,120278.0
2022-02-24 12:55:00,38.01,38.02,37.93,37.96,82722.0,36.2712,36.2807,36.1948,36.2234,82722.0
2022-02-24 13:00:00,37.96,37.96,37.75,37.84,168764.0,36.2234,36.2234,36.023,36.1089,168764.0
2022-02-24 13:05:00,37.84,38.01,37.82,37.89,156328.0,36.1089,36.2712,36.0898,36.1566,156328.0
2022-02-24 13:10:00,37.87,37.98,37.83,37.92,77269.0,36.1376,36.2425,36.0994,36.1853,77269.0
2022-02-24 13:15:00,37.93,38.09,37.88,38.04,129783.0,36.1948,36.3475,36.1471,36.2998,129783.0
2022-02-24 13:20:00,38.03,38.05,37.82,37.85,153016.0,36.2902,36.3093,36.0898,36.1185,153016.0
2022-02-24 13:25:00,37.85,37.88,37.76,37.78,138210.0,36.1185,36.1471,36.0326,36.0517,138210.0
2022-02-24 13:30:00,37.78,37.8,37.57,37.6,205720.0,36.0517,36.0708,35.8513,35.8799,205720.0
2022-02-24 13:35:00,37.6,37.81,37.55,37.8,146724.0,35.8799,36.0803,35.8322,36.0708,146724.0
2022-02-24 13:40:00,37.8,37.9,37.74,37.85,111660.0,36.0708,36.1662,36.0135,36.1185,111660.0
2022-02-24 13:45:00,37.85,38.78,37.79,38.33,1343382.0,36.1185,37.0059,36.0612,36.5765,1343382.0
2022-02-24 13:50:00,38.32,38.91,38.11,38.9,1109708.0,36.567,37.13,36.3666,37.1204,1109708.0
2022-02-24 13:55:00,38.9,39.73,38.45,39.51,1258782.0,37.1204,37.9125,36.691,37.7025,1258782.0
2022-02-24 14:00:00,39.52,39.53,38.55,38.7,821674.0,37.7121,37.7216,36.7864,36.9296,821674.0
2022-02-24 14:05:00,38.71,38.74,38.09,38.1,653595.0,36.9391,36.9678,36.3475,36.357,653595.0
2022-02-24 14:10:00,38.1,38.28,37.91,38.18,615967.0,36.357,36.5288,36.1757,36.4334,615967.0
2022-02-24 14:15:00,38.18,38.26,37.84,38.05,431827.0,36.4334,36.5097,36.1089,36.3093,431827.0
2022-02-24 14:20:00,38.06,38.12,37.89,37.93,290656.0,36.3189,36.3761,36.1566,36.1948,290656.0
2022-02-24 14:25:00,37.93,38.03,37.92,37.98,131700.0,36.1948,36.2902,36.1853,36.2425,131700.0
2022-02-24 14:30:00,37.97,38.07,37.89,37.92,243246.0,36.233,36.3284,36.1566,36.1853,243246.0
2022-02-24 14:35:00,37.93,38.18,37.93,38.17,108823.0,36.1948,36.4334,36.1948,36.4238,108823.0
2022-02-24 14:40:00,38.17,38.17,38.17,38.17,0.0,36.4238,36.4238,36.4238,36.4238,0.0
2022-02-24 14:45:00,38.17,38.17,38.17,38.17,0.0,36.4238,36.4238,36.4238,36.4238,0.0
2022-02-24 14:50:00,38.51,38.72,38.5,38.72,249494.0,36.7483,36.9487,36.7387,36.9487,249494.0
2022-02-24 14:55:00,38.73,39.2,38.4,38.63,1102328.0,36.9582,37.4067,36.6433,36.8628,1102328.0
2022-02-24 15:00:00,38.63,38.65,38.45,38.56,208452.0,36.8628,36.8819,36.691,36.796,208452.0
2022-02-24 15:05:00,38.55,38.57,38.24,38.37,205373.0,36.7864,36.8055,36.4906,36.6147,205373.0
2022-02-24 15:10:00,38.36,38.54,38.34,38.52,144901.0,36.6051,36.7769,36.5861,36.7578,144901.0
2022-02-24 15:15:00,38.52,38.66,38.44,38.64,191720.0,36.7578,36.8914,36.6815,36.8723,191720.0
2022-02-24 15:20:00,38.64,38.71,38.53,38.7,199218.0,36.8723,36.9391,36.7674,36.9296,199218.0
2022-02-24 15:25:00,38.7,38.74,38.55,38.64,260045.0,36.9296,36.9678,36.7864,36.8723,260045.0
2022-02-24 15:30:00,38.63,38.94,38.56,38.92,569755.0,36.8628,37.1586,36.796,37.1395,569755.0
2022-02-24 15:35:00,38.91,38.94,38.81,38.88,461405.0,37.13,37.1586,37.0346,37.1014,461405.0
2022-02-24 15:40:00,38.88,38.94,38.8,38.87,402339.0,37.1014,37.1586,37.025,37.0918,402339.0
2022-02-24 15:45:00,38.87,38.99,38.81,38.87,420026.0,37.0918,37.2063,37.0346,37.0918,420026.0
2022-02-24 15:50:00,38.87,39.09,38.85,39.04,578737.0,37.0918,37.3017,37.0727,37.254,578737.0
2022-02-24 15:55:00,39.04,39.07,38.92,38.93,1040472.0,37.254,37.2827,37.1395,37.1491,1040472.0
2022-02-25 09:30:00,39.22,39.68,38.84,39.54,780499.0,37.4258,37.8648,37.0632,37.7312,780499.0
2022-02-25 09:35:00,39.55,39.62,39.0,39.07,778720.0,37.7407,37.8075,37.2159,37.2827,778720.0
2022-02-25 09:40:00,39.07,39.45,38.84,39.42,452439.0,37.2827,37.6453,37.0632,37.6166,452439.0
2022-02-25 09:45:00,39.42,40.3,39.42,40.27,844348.0,37.6166,38.4564,37.6166,38.4278,844348.0
2022-02-25 09:50:00,40.26,40.27,40.01,40.18,728979.0,38.4182,38.4278,38.1797,38.3419,728979.0
2022-02-25 09:55:00,40.18,40.18,39.69,39.71,460999.0,38.3419,38.3419,37.8743,37.8934,460999.0
2022-02-25 10:00:00,39.76,39.76,39.32,39.46,529102.0,37.9411,37.9411,37.5212,37.6548,529102.0
2022-02-25 10:05:00,39.47,39.99,39.43,39.98,595439.0,37.6644,38.1606,37.6262,38.151,595439.0
2022-02-25 10:10:00,39.98,40.14,39.83,40.13,645308.0,38.151,38.3037,38.0079,38.2942,645308.0
2022-02-25 10:15:00,40.13,40.35,39.99,40.03,696905.0,38.2942,38.5041,38.1606,38.1987,696905.0
2022-02-25 10:20:00,40.02,40.06,39.89,39.97,421975.0,38.1892,38.2274,38.0651,38.1415,421975.0
2022-02-25 10:25:00,39.97,40.02,39.82,39.98,371598.0,38.1415,38.1892,37.9984,38.151,371598.0
2022-02-25 10:30:00,39.96,40.02,39.52,39.6,416316.0,38.1319,38.1892,37.7121,37.7884,416316.0
2022-02-25 10:35:00,39.59,39.62,39.2,39.32,409356.0,37.7789,37.8075,37.4067,37.5212,409356.0
2022-02-25 10:40:00,39.32,39.36,38.94,39.07,437555.0,37.5212,37.5594,37.1586,37.2827,437555.0
2022-02-25 10:45:00,39.06,39.1,38.91,39.02,288418.0,37.2731,37.3113,37.13,37.2349,288418.0
2022-02-25 10:50:00,39.01,39.1,38.86,39.05,598878.0,37.2254,37.3113,37.0823,37.2636,598878.0
2022-02-25 10:55:00,39.05,39.08,38.66,38.81,400788.0,37.2636,37.2922,36.8914,37.0346,400788.0
2022-02-25 11:00:00,38.81,38.91,38.71,38.81,315169.0,37.0346,37.13,36.9391,37.0346,315169.0
2022-02-25 11:05:00,38.81,38.9,38.74,38.79,257043.0,37.0346,37.1204,36.9678,37.0155,257043.0
2022-02-25 11:10:00,38.8,38.9,38.68,38.74,320039.0,37.025,37.1204,36.9105,36.9678,320039.0
2022-02-25 11:15:00,38.74,39.2,38.74,39.15,415425.0,36.9678,37.4067,36.9678,37.359,415425.0
2022-02-25 11:20:00,39.15,39.31,39.09,39.2,266476.0,37.359,37.5117,37.3017,37.4067,266476.0
2022-02-25 11:25:00,39.2,39.21,38.97,39.07,201537.0,37.4067,37.4163,37.1872,37.2827,201537.0
2022-02-25 11:30:00,39.06,39.07,38.91,38.93,205195.0,37.2731,37.2827,37.13,37.1491,205195.0
2022-02-25 11:35:00,38.94,38.99,38.82,38.89,147261.0,37.1586,37.2063,37.0441,37.1109,147261.0
2022-02-25 11:40:00,38.89,38.89,38.75,38.78,171034.0,37.1109,37.1109,36.9773,37.0059,171034.0
2022-02-25 11:45:00,38.78,38.94,38.77,38.93,150834.0,37.0059,37.1586,36.9964,37.1491,150834.0
2022-02-25 11:50:00,38.93,39.02,38.92,38.98,217394.0,37.1491,37.2349,37.1395,37.1968,217394.0
2022-02-25 11:55:00,38.98,39.08,38.95,39.07,253138.0,37.1968,37.2922,37.1682,37.2827,253138.0
2022-02-25 12:00:00,39.07,39.12,39.01,39.08,180595.0,37.2827,37.3304,37.2254,37.2922,180595.0
2022-02-25 12:05:00,39.08,39.08,38.91,38.93,163391.0,37.2922,37.2922,37.13,37.1491,163391.0
2022-02-25 12:10:00,38.93,38.98,38.81,38.83,151504.0,37.1491,37.1968,37.0346,37.0536,151504.0
2022-02-25 12:15:00,38.83,38.91,38.81,38.88,116950.0,37.0536,37.13,37.0346,37.1014,116950.0
2022-02-25 12:20:00,38.88,38.99,38.84,38.87,123366.0,37.1014,37.2063,37.0632,37.0918,123366.0
2022-02-25 12:25:00,38.87,38.88,38.63,38.69,182094.0,37.0918,37.1014,36.8628,36.92,182094.0
2022-02-25 12:30:00,38.69,38.76,38.64,38.65,145655.0,36.92,36.9868,36.8723,36.8819,145655.0
2022-02-25 12:35:00,38.65,38.71,38.57,38.68,166425.0,36.8819,36.9391,36.8055,36.9105,166425.0
2022-02-25 12:40:00,38.7,39.0,38.69,38.98,222751.0,36.9296,37.2159,36.92,37.1968,222751.0
2022-02-25 12:45:00,38.98,39.05,38.98,39.04,221366.0,37.1968,37.2636,37.1968,37.254,221366.0
2022-02-25 12:50:00,39.03,39.14,39.0,39.09,307248.0,37.2445,37.3495,37.2159,37.3017,307248.0
2022-02-25 12:55:00,39.09,39.12,38.91,38.91,232623.0,37.3017,37.3304,37.13,37.13,232623.0
2022-02-25 13:00:00,38.92,38.98,38.77,38.83,160998.0,37.1395,37.1968,36.9964,37.0536,160998.0
2022-02-25 13:05:00,38.83,39.07,38.8,39.07,154530.0,37.0536,37.2827,37.025,37.2827,154530.0
2022-02-25 13:10:00,39.07,39.2,39.03,39.05,219844.0,37.2827,37.4067,37.2445,37.2636,219844.0
2022-02-25 13:15:00,39.05,39.12,39.03,39.08,214655.0,37.2636,37.3304,37.2445,37.2922,214655.0
2022-02-25 13:20:00,39.07,39.08,38.99,39.03,139131.0,37.2827,37.2922,37.2063,37.2445,139131.0
2022-02-25 13:25:00,39.03,39.1,39.01,39.08,227826.0,37.2445,37.3113,37.2254,37.2922,227826.0
2022-02-25 13:30:00,39.08,39.09,38.82,38.83,198700.0,37.2922,37.3017,37.0441,37.0536,198700.0
2022-02-25 13:35:00,38.83,38.84,38.66,38.67,272341.0,37.0536,37.0632,36.8914,36.901,272341.0
2022-02-25 13:40:00,38.68,38.98,38.67,38.97,141381.0,36.9105,37.1968,36.901,37.1872,141381.0
2022-02-25 13:45:00,38.97,39.04,38.94,38.97,204698.0,37.1872,37.254,37.1586,37.1872,204698.0
2022-02-25 13:50:00,38.96,38.96,38.75,38.76,188027.0,37.1777,37.1777,36.9773,36.9868,188027.0
2022-02-25 13:55:00,38.76,38.78,38.59,38.6,242706.0,36.9868,37.0059,36.8246,36.8342,242706.0
2022-02-25 14:00:00,38.59,38.68,38.58,38.63,257216.0,36.8246,36.9105,36.8151,36.8628,257216.0
2022-02-25 14:05:00,38.62,38.89,38.6,38.85,237858.0,36.8532,37.1109,36.8342,37.0727,237858.0
2022-02-25 14:10:00,38.85,38.86,38.71,38.73,161432.0,37.0727,37.0823,36.9391,36.9582,161432.0
2022-02-25 14:15:00,38.74,38.91,38.73,38.9,184102.0,36.9678,37.13,36.9582,37.1204,184102.0
2022-02-25 14:20:00,38.89,38.94,38.77,38.85,136821.0,37.1109,37.1586,36.9964,37.0727,136821.0
2022-02-25 14:25:00,38.84,38.88,38.79,38.86,131600.0,37.0632,37.1014,37.0155,37.0823,131600.0
2022-02-25 14:30:00,38.85,38.95,38.83,38.91,155320.0,37.0727,37.1682,37.0536,37.13,155320.0
2022-02-25 14:35:00,38.92,39.0,38.78,38.8,139089.0,37.1395,37.2159,37.0059,37.025,139089.0
2022-02-25 14:40:00,38.8,38.96,38.78,38.95,187406.0,37.025,37.1777,37.0059,37.1682,187406.0
2022-02-25 14:45:00,38.96,39.01,38.93,38.94,199508.0,37.1777,37.2254,37.1491,37.1586,199508.0
2022-02-25 14:50:00,38.95,38.95,38.72,38.73,147940.0,37.1682,37.1682,36.9487,36.9582,147940.0
2022-02-25 14:55:00,38.73,38.8,38.71,38.73,147577.0,36.9582,37.025,36.9391,36.9582,147577.0
2022-02-25 15:00:00,38.73,38.73,38.6,38.63,194638.0,36.9582,36.9582,36.8342,36.8628,194638.0
2022-02-25 15:05:00,38.63,38.77,38.62,38.76,230296.0,36.8628,36.9964,36.8532,36.9868,230296.0
2022-02-25 15:10:00,38.75,38.8,38.67,38.74,209257.0,36.9773,37.025,36.901,36.9678,209257.0
2022-02-25 15:15:00,38.74,38.76,38.67,38.7,384860.0,36.9678,36.9868,36.901,36.9296,384860.0
2022-02-25 15:20:00,38.7,38.73,38.66,38.7,436903.0,36.9296,36.9582,36.8914,36.9296,436903.0
2022-02-25 15:25:00,38.69,38.77,38.51,38.53,359304.0,36.92,36.9964,36.7483,36.7674,359304.0
2022-02-25 15:30:00,38.54,38.7,38.53,38.6,373869.0,36.7769,36.9296,36.7674,36.8342,373869.0
2022-02-25 15:35:00,38.6,38.63,38.52,38.59,425598.0,36.8342,36.8628,36.7578,36.8246,425598.0
2022-02-25 15:40:00,38.59,38.7,38.55,38.65,410361.0,36.8246,36.9296,36.7864,36.8819,410361.0
2022-02-25 15:45:00,38.65,38.72,38.61,38.68,507310.0,36.8819,36.9487,36.8437,36.9105,507310.0
2022-02-25 15:50:00,38.7,38.73,38.54,38.55,975907.0,36.9296,36.9582,36.7769,36.7864,975907.0
2022-02-25 15:55:00,38.54,38.75,38.54,38.74,938023.0,36.7769,36.9773,36.7769,36.9678,938023.0
2022-02-28 09:30:00,38.53,39.27,38.24,39.13,1145882.0,36.7674,37.4735,36.4906,37.3399,1145882.0
2022-02-28 09:35:00,39.12,40.58,39.05,40.5,1500498.0,37.3304,38.7236,37.2636,38.6472,1500498.0
2022-02-28 09:40:00,40.48,40.5,39.97,40.31,961999.0,38.6282,38.6472,38.1415,38.4659,961999.0
2022-02-28 09:45:00,40.32,40.51,40.22,40.48,582693.0,38.4755,38.6568,38.3801,38.6282,582693.0
2022-02-28 09:50:00,40.49,40.8,40.22,40.25,862875.0,38.6377,38.9335,38.3801,38.4087,862875.0
2022-02-28 09:55:00,40.25,40.76,40.16,40.76,554875.0,38.4087,38.8953,38.3228,38.8953,554875.0
2022-02-28 10:00:00,40.75,40.91,40.59,40.91,1019218.0,38.8858,39.0385,38.7331,39.0385,1019218.0
2022-02-28 10:05:00,40.89,40.99,40.72,40.92,674113.0,39.0194,39.1148,38.8572,39.048,674113.0
2022-02-28 10:10:00,40.93,41.29,40.92,41.16,863402.0,39.0576,39.4011,39.048,39.277,863402.0
2022-02-28 10:15:00,41.15,41.4,41.12,41.27,631301.0,39.2675,39.5061,39.2389,39.382,631301.0
2022-02-28 10:20:00,41.27,41.55,41.19,41.5,575935.0,39.382,39.6492,39.3057,39.6015,575935.0
2022-02-28 10:25:00,41.49,41.67,41.47,41.66,580280.0,39.592,39.7637,39.5729,39.7542,580280.0
2022-02-28 10:30:00,41.65,41.89,41.64,41.66,658381.0,39.7446,39.9737,39.7351,39.7542,658381.0
2022-02-28 10:35:00,41.64,41.95,41.52,41.91,561739.0,39.7351,40.0309,39.6206,39.9927,561739.0
2022-02-28 10:40:00,41.91,41.99,41.89,41.98,500786.0,39.9927,40.0691,39.9737,40.0595,500786.0
2022-02-28 10:45:00,41.98,42.05,41.82,42.03,601355.0,40.0595,40.1263,39.9069,40.1072,601355.0
2022-02-28 10:50:00,42.03,42.2,41.92,42.14,549221.0,40.1072,40.2695,40.0023,40.2122,549221.0
2022-02-28 10:55:00,42.14,42.53,42.13,42.51,1010540.0,40.2122,40.5844,40.2027,40.5653,1010540.0
2022-02-28 11:00:00,42.51,42.69,42.42,42.51,894304.0,40.5653,40.7371,40.4794,40.5653,894304.0
2022-02-28 11:05:00,42.51,42.64,42.31,42.32,514182.0,40.5653,40.6893,40.3744,40.384,514182.0
2022-02-28 11:10:00,42.32,42.34,41.18,42.04,2283141.0,40.384,40.4031,39.2961,40.1168,2283141.0
2022-02-28 11:15:00,42.06,42.25,42.02,42.16,517500.0,40.1359,40.3172,40.0977,40.2313,517500.0
2022-02-28 11:20:00,42.16,42.28,41.99,42.19,333034.0,40.2313,40.3458,40.0691,40.2599,333034.0
2022-02-28 11:25:00,42.19,42.3,41.92,42.3,388048.0,40.2599,40.3649,40.0023,40.3649,388048.0
2022-02-28 11:30:00,42.3,42.5,42.29,42.38,383073.0,40.3649,40.5557,40.3554,40.4412,383073.0
2022-02-28 11:35:00,42.37,42.59,42.36,42.46,397870.0,40.4317,40.6416,40.4222,40.5176,397870.0
2022-02-28 11:40:00,42.46,42.78,42.45,42.77,621395.0,40.5176,40.8229,40.508,40.8134,621395.0
2022-02-28 11:45:00,42.77,42.86,42.47,42.6,455813.0,40.8134,40.8993,40.5271,40.6512,455813.0
2022-02-28 11:50:00,42.6,42.7,42.54,42.64,307264.0,40.6512,40.7466,40.5939,40.6893,307264.0
2022-02-28 11:55:00,42.64,42.82,42.63,42.76,340991.0,40.6893,40.8611,40.6798,40.8039,340991.0
2022-02-28 12:00:00,42.76,42.78,42.63,42.73,278743.0,40.8039,40.8229,40.6798,40.7752,278743.0
2022-02-28 12:05:00,42.74,42.8,42.47,42.57,283547.0,40.7848,40.842,40.5271,40.6225,283547.0
2022-02-28 12:10:00,42.58,42.8,42.49,42.8,552976.0,40.6321,40.842,40.5462,40.842,552976.0
2022-02-28 12:15:00,42.8,42.99,42.79,42.89,474249.0,40.842,41.0233,40.8325,40.9279,474249.0
2022-02-28 12:20:00,42.89,43.01,42.77,42.86,498197.0,40.9279,41.0424,40.8134,40.8993,498197.0
2022-02-28 12:25:00,42.85,42.86,42.75,42.77,259064.0,40.8897,40.8993,40.7943,40.8134,259064.0
2022-02-28 12:30:00,42.77,42.86,42.62,42.71,292104.0,40.8134,40.8993,40.6703,40.7561,292104.0
2022-02-28 12:35:00,42.71,42.71,42.27,42.34,299111.0,40.7561,40.7561,40.3363,40.4031,299111.0
2022-02-28 12:40:00,42.33,42.57,42.31,42.34,347226.0,40.3935,40.6225,40.3744,40.4031,347226.0
2022-02-28 12:45:00,42.34,42.54,42.33,42.52,206757.0,40.4031,40.5939,40.3935,40.5748,206757.0
2022-02-28 12:50:00,42.52,42.66,42.39,42.66,229518.0,40.5748,40.7084,40.4508,40.7084,229518.0
2022-02-28 12:55:00,42.66,42.68,42.5,42.61,211794.0,40.7084,40.7275,40.5557,40.6607,211794.0
2022-02-28 13:00:00,42.6,42.75,42.55,42.74,161903.0,40.6512,40.7943,40.6035,40.7848,161903.0
2022-02-28 13:05:00,42.73,42.87,42.72,42.72,349813.0,40.7752,40.9088,40.7657,40.7657,349813.0
2022-02-28 13:10:00,42.72,42.98,42.62,42.98,264787.0,40.7657,41.0138,40.6703,41.0138,264787.0
2022-02-28 13:15:00,42.98,43.01,42.87,42.91,398724.0,41.0138,41.0424,40.9088,40.947,398724.0
2022-02-28 13:20:00,42.91,42.93,42.71,42.74,286369.0,40.947,40.9661,40.7561,40.7848,286369.0
2022-02-28 13:25:00,42.74,42.9,42.55,42.85,377319.0,40.7848,40.9374,40.6035,40.8897,377319.0
2022-02-28 13:30:00,42.85,42.99,42.8,42.99,209883.0,40.8897,41.0233,40.842,41.0233,209883.0
2022-02-28 13:35:00,42.98,43.14,42.95,43.07,677442.0,41.0138,41.1665,40.9852,41.0997,677442.0
2022-02-28 13:40:00,43.07,43.16,42.94,43.05,495276.0,41.0997,41.1856,40.9756,41.0806,495276.0
2022-02-28 13:45:00,43.06,43.13,42.94,42.98,218672.0,41.0901,41.1569,40.9756,41.0138,218672.0
2022-02-28 13:50:00,42.99,43.15,42.98,43.11,250382.0,41.0233,41.176,41.0138,41.1378,250382.0
2022-02-28 13:55:00,43.09,43.21,43.01,43.19,437510.0,41.1188,41.2333,41.0424,41.2142,437510.0
2022-02-28 14:00:00,43.19,43.24,42.8,42.84,660285.0,41.2142,41.2619,40.842,40.8802,660285.0
2022-02-28 14:05:00,42.84,43.1,42.79,42.88,533420.0,40.8802,41.1283,40.8325,40.9184,533420.0
2022-02-28 14:10:00,42.88,43.02,42.82,43.0,361015.0,40.9184,41.052,40.8611,41.0329,361015.0
2022-02-28 14:15:00,43.0,43.11,42.92,43.07,560755.0,41.0329,41.1378,40.9565,41.0997,560755.0
2022-02-28 14:20:00,43.08,43.12,42.94,42.98,286982.0,41.1092,41.1474,40.9756,41.0138,286982.0
2022-02-28 14:25:00,42.98,42.99,42.73,42.8,216625.0,41.0138,41.0233,40.7752,40.842,216625.0
2022-02-28 14:30:00,42.79,42.84,42.69,42.71,204603.0,40.8325,40.8802,40.7371,40.7561,204603.0
2022-02-28 14:35:00,42.72,42.86,42.69,42.8,267903.0,40.7657,40.8993,40.7371,40.842,267903.0
2022-02-28 14:40:00,42.79,42.99,42.76,42.97,239733.0,40.8325,41.0233,40.8039,41.0042,239733.0
2022-02-28 14:45:00,42.97,43.02,42.87,42.95,246346.0,41.0042,41.052,40.9088,40.9852,246346.0
2022-02-28 14:50:00,42.95,43.07,42.9,43.07,261947.0,40.9852,41.0997,40.9374,41.0997,261947.0
2022-02-28 14:55:00,43.06,43.12,43.02,43.02,403928.0,41.0901,41.1474,41.052,41.052,403928.0
2022-02-28 15:00:00,43.02,43.11,42.99,43.06,223618.0,41.052,41.1378,41.0233,41.0901,223618.0
2022-02-28 15:05:00,43.07,43.15,42.99,43.14,247234.0,41.0997,41.176,41.0233,41.1665,247234.0
2022-02-28 15:10:00,43.13,43.24,43.12,43.24,348902.0,41.1569,41.2619,41.1474,41.2619,348902.0
2022-02-28 15:15:00,43.23,43.25,43.13,43.19,363470.0,41.2524,41.2714,41.1569,41.2142,363470.0
2022-02-28 15:20:00,43.2,43.28,43.13,43.21,571862.0,41.2237,41.3001,41.1569,41.2333,571862.0
2022-02-28 15:25:00,43.22,43.29,43.11,43.19,474833.0,41.2428,41.3096,41.1378,41.2142,474833.0
2022-02-28 15:30:00,43.18,43.26,43.13,43.23,429779.0,41.2046,41.281,41.1569,41.2524,429779.0
2022-02-28 15:35:00,43.23,43.26,43.1,43.26,500339.0,41.2524,41.281,41.1283,41.281,500339.0
2022-02-28 15:40:00,43.26,43.45,43.25,43.45,840733.0,41.281,41.4623,41.2714,41.4623,840733.0
2022-02-28 15:45:00,43.45,43.55,43.41,43.5,1089342.0,41.4623,41.5577,41.4241,41.51,1089342.0
2022-02-28 15:50:00,43.5,43.68,43.5,43.63,1214022.0,41.51,41.6818,41.51,41.6341,1214022.0
2022-02-28 15:55:00,43.63,43.78,43.54,43.73,2154227.0,41.6341,41.7772,41.5482,41.7295,2154227.0
2022-03-01 09:30:00,44.33,45.28,44.04,45.18,2750659.0,42.302,43.2086,42.0253,43.1131,2750659.0
2022-03-01 09:35:00,45.18,45.99,45.17,45.84,1384063.0,43.1131,43.8861,43.1036,43.743,1384063.0
2022-03-01 09:40:00,45.81,45.97,45.65,45.9,1602762.0,43.7143,43.867,43.5616,43.8002,1602762.0
2022-03-01 09:45:00,45.9,46.42,45.83,46.39,1736848.0,43.8002,44.2964,43.7334,44.2678,1736848.0
2022-03-01 09:50:00,46.39,46.45,45.67,46.39,1583982.0,44.2678,44.325,43.5807,44.2678,1583982.0
2022-03-01 09:55:00,46.39,46.39,46.03,46.21,1176301.0,44.2678,44.2678,43.9243,44.096,1176301.0
2022-03-01 10:00:00,46.22,46.7,45.97,46.34,1588764.0,44.1056,44.5636,43.867,44.2201,1588764.0
2022-03-01 10:05:00,46.33,46.44,45.96,46.02,1045307.0,44.2105,44.3155,43.8575,43.9147,1045307.0
2022-03-01 10:10:00,46.02,46.48,45.93,46.16,966689.0,43.9147,44.3537,43.8288,44.0483,966689.0
2022-03-01 10:15:00,46.13,46.3,45.93,46.16,847862.0,44.0197,44.1819,43.8288,44.0483,847862.0
2022-03-01 10:20:00,46.16,46.93,46.06,46.88,1308391.0,44.0483,44.7831,43.9529,44.7354,1308391.0
2022-03-01 10:25:00,46.87,47.24,46.84,47.15,1434850.0,44.7258,45.0789,44.6972,44.993,1434850.0
2022-03-01 10:30:00,47.15,47.64,47.1,47.62,1047509.0,44.993,45.4606,44.9453,45.4415,1047509.0
2022-03-01 10:35:00,47.62,47.76,47.42,47.62,1104238.0,45.4415,45.5751,45.2507,45.4415,1104238.0
2022-03-01 10:40:00,47.61,47.68,47.34,47.42,989852.0,45.432,45.4988,45.1743,45.2507,989852.0
2022-03-01 10:45:00,47.42,47.44,47.23,47.34,856401.0,45.2507,45.2698,45.0694,45.1743,856401.0
2022-03-01 10:50:00,47.34,47.83,47.12,47.14,1290750.0,45.1743,45.6419,44.9644,44.9835,1290750.0
2022-03-01 10:55:00,47.13,47.17,46.72,46.74,1060173.0,44.9739,45.0121,44.5827,44.6018,1060173.0
2022-03-01 11:00:00,46.73,47.31,46.67,47.28,864945.0,44.5922,45.1457,44.535,45.1171,864945.0
2022-03-01 11:05:00,47.28,47.45,47.03,47.15,770373.0,45.1171,45.2793,44.8785,44.993,770373.0
2022-03-01 11:10:00,47.15,47.21,46.94,47.0,522817.0,44.993,45.0503,44.7926,44.8499,522817.0
2022-03-01 11:15:00,46.99,47.05,46.91,47.02,604124.0,44.8403,44.8976,44.764,44.869,604124.0
2022-03-01 11:20:00,47.02,47.2,46.8,47.06,731503.0,44.869,45.0407,44.659,44.9071,731503.0
2022-03-01 11:25:00,47.07,47.07,46.58,46.59,544706.0,44.9167,44.9167,44.4491,44.4586,544706.0
2022-03-01 11:30:00,46.59,46.6,46.44,46.52,772600.0,44.4586,44.4682,44.3155,44.3918,772600.0
2022-03-01 11:35:00,46.51,46.6,46.43,46.54,565012.0,44.3823,44.4682,44.306,44.4109,565012.0
2022-03-01 11:40:00,46.54,46.57,46.16,46.41,1158099.0,44.4109,44.4396,44.0483,44.2869,1158099.0
2022-03-01 11:45:00,46.41,46.43,45.9,45.94,630260.0,44.2869,44.306,43.8002,43.8384,630260.0
2022-03-01 11:50:00,45.92,46.05,45.81,45.83,666648.0,43.8193,43.9433,43.7143,43.7334,666648.0
2022-03-01 11:55:00,45.82,45.91,45.77,45.84,699142.0,43.7239,43.8098,43.6762,43.743,699142.0
2022-03-01 12:00:00,45.83,46.4,45.75,46.29,735425.0,43.7334,44.2773,43.6571,44.1724,735425.0
2022-03-01 12:05:00,46.29,46.52,46.07,46.34,1047218.0,44.1724,44.3918,43.9624,44.2201,1047218.0
2022-03-01 12:10:00,46.35,46.47,46.22,46.38,530715.0,44.2296,44.3441,44.1056,44.2583,530715.0
2022-03-01 12:15:00,46.37,46.43,46.33,46.4,500515.0,44.2487,44.306,44.2105,44.2773,500515.0
2022-03-01 12:20:00,46.39,46.44,46.32,46.37,369634.0,44.2678,44.3155,44.201,44.2487,369634.0
2022-03-01 12:25:00,46.37,46.68,46.34,46.51,474501.0,44.2487,44.5445,44.2201,44.3823,474501.0
2022-03-01 12:30:00,46.51,46.77,46.51,46.72,492145.0,44.3823,44.6304,44.3823,44.5827,492145.0
2022-03-01 12:35:00,46.72,46.75,46.37,46.44,403274.0,44.5827,44.6113,44.2487,44.3155,403274.0
2022-03-01 12:40:00,46.45,46.48,46.31,46.38,372940.0,44.325,44.3537,44.1915,44.2583,372940.0
2022-03-01 12:45:00,46.38,46.42,46.1,46.17,383513.0,44.2583,44.2964,43.9911,44.0579,383513.0
2022-03-01 12:50:00,46.18,46.64,46.15,46.51,454737.0,44.0674,44.5064,44.0388,44.3823,454737.0
2022-03-01 12:55:00,46.52,46.55,46.28,46.41,626880.0,44.3918,44.4205,44.1628,44.2869,626880.0
2022-03-01 13:00:00,46.4,46.72,46.36,46.37,353664.0,44.2773,44.5827,44.2392,44.2487,353664.0
2022-03-01 13:05:00,46.37,46.4,46.18,46.23,480442.0,44.2487,44.2773,44.0674,44.1151,480442.0
2022-03-01 13:10:00,46.23,46.32,46.18,46.26,591483.0,44.1151,44.201,44.0674,44.1437,591483.0
2022-03-01 13:15:00,46.26,46.3,46.12,46.16,287126.0,44.1437,44.1819,44.0101,44.0483,287126.0
2022-03-01 13:20:00,46.17,46.29,46.17,46.22,676983.0,44.0579,44.1724,44.0579,44.1056,676983.0
2022-03-01 13:25:00,46.23,46.27,46.11,46.15,297183.0,44.1151,44.1533,44.0006,44.0388,297183.0
2022-03-01 13:30:00,46.14,46.27,46.13,46.23,353830.0,44.0292,44.1533,44.0197,44.1151,353830.0
2022-03-01 13:35:00,46.23,46.5,46.14,46.32,417447.0,44.1151,44.3728,44.0292,44.201,417447.0
2022-03-01 13:40:00,46.31,46.6,46.21,46.59,451309.0,44.1915,44.4682,44.096,44.4586,451309.0
2022-03-01 13:45:00,46.58,46.78,46.49,46.51,392390.0,44.4491,44.64,44.3632,44.3823,392390.0
2022-03-01 13:50:00,46.51,46.58,46.39,46.4,313697.0,44.3823,44.4491,44.2678,44.2773,313697.0
2022-03-01 13:55:00,46.41,46.78,46.4,46.72,461330.0,44.2869,44.64,44.2773,44.5827,461330.0
2022-03-01 14:00:00,46.72,47.02,46.72,46.91,538959.0,44.5827,44.869,44.5827,44.764,538959.0
2022-03-01 14:05:00,46.91,47.08,46.83,47.0,363235.0,44.764,44.9262,44.6877,44.8499,363235.0
2022-03-01 14:10:00,47.01,47.12,46.96,46.99,298418.0,44.8594,44.9644,44.8117,44.8403,298418.0
2022-03-01 14:15:00,46.99,47.04,46.81,46.89,437716.0,44.8403,44.8881,44.6686,44.7449,437716.0
2022-03-01 14:20:00,46.9,47.25,46.89,47.23,460695.0,44.7545,45.0885,44.7449,45.0694,460695.0
2022-03-01 14:25:00,47.23,47.33,47.13,47.29,538562.0,45.0694,45.1648,44.9739,45.1266,538562.0
2022-03-01 14:30:00,47.3,47.4,47.19,47.22,740384.0,45.1362,45.2316,45.0312,45.0598,740384.0
2022-03-01 14:35:00,47.23,47.54,47.07,47.54,838032.0,45.0694,45.3652,44.9167,45.3652,838032.0
2022-03-01 14:40:00,47.53,47.58,47.5,47.53,524490.0,45.3556,45.4034,45.327,45.3556,524490.0
2022-03-01 14:45:00,47.53,47.58,47.32,47.4,462077.0,45.3556,45.4034,45.1552,45.2316,462077.0
2022-03-01 14:50:00,47.39,47.41,47.29,47.37,287561.0,45.222,45.2411,45.1266,45.203,287561.0
2022-03-01 14:55:00,47.38,47.41,47.01,47.15,543430.0,45.2125,45.2411,44.8594,44.993,543430.0
2022-03-01 15:00:00,47.15,47.17,47.06,47.09,565940.0,44.993,45.0121,44.9071,44.9358,565940.0
2022-03-01 15:05:00,47.09,47.34,47.04,47.15,753624.0,44.9358,45.1743,44.8881,44.993,753624.0
2022-03-01 15:10:00,47.15,47.16,46.97,47.0,473358.0,44.993,45.0026,44.8213,44.8499,473358.0
2022-03-01 15:15:00,47.01,47.02,46.68,46.73,463313.0,44.8594,44.869,44.5445,44.5922,463313.0
2022-03-01 15:20:00,46.73,46.84,46.67,46.75,557170.0,44.5922,44.6972,44.535,44.6113,557170.0
2022-03-01 15:25:00,46.75,46.91,46.69,46.72,429719.0,44.6113,44.764,44.5541,44.5827,429719.0
2022-03-01 15:30:00,46.73,47.12,46.68,47.07,755442.0,44.5922,44.9644,44.5445,44.9167,755442.0
2022-03-01 15:35:00,47.08,47.3,47.05,47.26,762497.0,44.9262,45.1362,44.8976,45.098,762497.0
2022-03-01 15:40:00,47.25,47.33,46.81,46.93,894278.0,45.0885,45.1648,44.6686,44.7831,894278.0
2022-03-01 15:45:00,46.93,47.01,46.78,46.79,1061839.0,44.7831,44.8594,44.64,44.6495,1061839.0
2022-03-01 15:50:00,46.79,46.87,46.77,46.85,1341476.0,44.6495,44.7258,44.6304,44.7067,1341476.0
2022-03-01 15:55:00,46.84,46.88,46.77,46.77,1999897.0,44.6972,44.7354,44.6304,44.6304,1999897.0
2022-03-02 09:30:00,48.53,49.27,48.4,49.09,2379916.0,46.3099,47.016,46.1858,46.8443,2379916.0
2022-03-02 09:35:00,49.11,49.2,48.06,48.19,1646270.0,46.8634,46.9492,45.8614,45.9854,1646270.0
2022-03-02 09:40:00,48.18,48.61,47.73,48.48,1413950.0,45.9759,46.3862,45.5465,46.2622,1413950.0
2022-03-02 09:45:00,48.48,48.48,47.79,47.89,1111249.0,46.2622,46.2622,45.6037,45.6992,1111249.0
2022-03-02 09:50:00,47.88,48.06,47.71,48.01,829379.0,45.6896,45.8614,45.5274,45.8137,829379.0
2022-03-02 09:55:00,48.01,48.15,47.59,47.62,907000.0,45.8137,45.9473,45.4129,45.4415,907000.0
2022-03-02 10:00:00,47.6,48.35,47.6,48.18,841505.0,45.4224,46.1381,45.4224,45.9759,841505.0
2022-03-02 10:05:00,48.19,48.19,47.77,47.78,702976.0,45.9854,45.9854,45.5847,45.5942,702976.0
2022-03-02 10:10:00,47.79,47.85,47.53,47.65,446032.0,45.6037,45.661,45.3556,45.4702,446032.0
2022-03-02 10:15:00,47.65,47.74,47.32,47.35,554458.0,45.4702,45.556,45.1552,45.1839,554458.0
2022-03-02 10:20:00,47.35,47.75,47.01,47.69,1270681.0,45.1839,45.5656,44.8594,45.5083,1270681.0
2022-03-02 10:25:00,47.67,47.76,47.3,47.37,581740.0,45.4892,45.5751,45.1362,45.203,581740.0
2022-03-02 10:30:00,47.37,47.65,47.27,47.5,555423.0,45.203,45.4702,45.1075,45.327,555423.0
2022-03-02 10:35:00,47.46,47.58,47.35,47.42,371077.0,45.2888,45.4034,45.1839,45.2507,371077.0
2022-03-02 10:40:00,47.4,47.59,47.2,47.56,722229.0,45.2316,45.4129,45.0407,45.3843,722229.0
2022-03-02 10:45:00,47.57,47.95,47.52,47.91,515597.0,45.3938,45.7564,45.3461,45.7183,515597.0
2022-03-02 10:50:00,47.9,47.91,47.56,47.59,451472.0,45.7087,45.7183,45.3843,45.4129,451472.0
2022-03-02 10:55:00,47.59,47.77,47.42,47.76,803135.0,45.4129,45.5847,45.2507,45.5751,803135.0
2022-03-02 11:00:00,47.77,48.1,47.67,48.05,673565.0,45.5847,45.8996,45.4892,45.8519,673565.0
2022-03-02 11:05:00,48.08,48.17,47.91,47.96,369815.0,45.8805,45.9664,45.7183,45.766,369815.0
2022-03-02 11:10:00,47.97,48.06,47.66,48.03,418832.0,45.7755,45.8614,45.4797,45.8328,418832.0
2022-03-02 11:15:00,48.04,48.04,47.89,47.93,281680.0,45.8423,45.8423,45.6992,45.7373,281680.0
2022-03-02 11:20:00,47.93,48.04,47.86,48.0,255157.0,45.7373,45.8423,45.6705,45.8041,255157.0
2022-03-02 11:25:00,48.0,48.06,47.94,47.96,503913.0,45.8041,45.8614,45.7469,45.766,503913.0
2022-03-02 11:30:00,47.97,48.21,47.91,48.14,497434.0,45.7755,46.0045,45.7183,45.9377,497434.0
2022-03-02 11:35:00,48.13,48.31,48.04,48.3,546889.0,45.9282,46.1,45.8423,46.0904,546889.0
2022-03-02 11:40:00,48.31,48.58,48.3,48.54,714501.0,46.1,46.3576,46.0904,46.3194,714501.0
2022-03-02 11:45:00,48.53,48.55,48.43,48.46,688217.0,46.3099,46.329,46.2145,46.2431,688217.0
2022-03-02 11:50:00,48.46,48.5,48.41,48.47,369819.0,46.2431,46.2813,46.1954,46.2526,369819.0
2022-03-02 11:55:00,48.48,48.72,48.39,48.71,499103.0,46.2622,46.4912,46.1763,46.4817,499103.0
2022-03-02 12:00:00,48.72,48.85,48.64,48.71,540799.0,46.4912,46.6153,46.4149,46.4817,540799.0
2022-03-02 12:05:00,48.71,48.85,48.58,48.72,368816.0,46.4817,46.6153,46.3576,46.4912,368816.0
2022-03-02 12:10:00,48.73,48.79,48.65,48.75,372669.0,46.5007,46.558,46.4244,46.5198,372669.0
2022-03-02 12:15:00,48.74,48.89,48.71,48.82,408949.0,46.5103,46.6534,46.4817,46.5866,408949.0
2022-03-02 12:20:00,48.81,48.91,48.69,48.72,331019.0,46.5771,46.6725,46.4626,46.4912,331019.0
2022-03-02 12:25:00,48.72,48.81,48.64,48.78,303782.0,46.4912,46.5771,46.4149,46.5485,303782.0
2022-03-02 12:30:00,48.78,48.99,48.68,48.99,356207.0,46.5485,46.7489,46.453,46.7489,356207.0
2022-03-02 12:35:00,48.98,49.07,48.81,48.84,682948.0,46.7393,46.8252,46.5771,46.6057,682948.0
2022-03-02 12:40:00,48.84,48.88,48.8,48.82,213679.0,46.6057,46.6439,46.5675,46.5866,213679.0
2022-03-02 12:45:00,48.82,48.94,48.8,48.83,448950.0,46.5866,46.7011,46.5675,46.5962,448950.0
2022-03-02 12:50:00,48.83,49.0,48.82,48.98,322067.0,46.5962,46.7584,46.5866,46.7393,322067.0
2022-03-02 12:55:00,48.97,48.97,48.85,48.87,235810.0,46.7298,46.7298,46.6153,46.6343,235810.0
2022-03-02 13:00:00,48.87,48.87,48.78,48.8,350320.0,46.6343,46.6343,46.5485,46.5675,350320.0
2022-03-02 13:05:00,48.79,48.81,48.7,48.79,179206.0,46.558,46.5771,46.4721,46.558,179206.0
2022-03-02 13:10:00,48.8,48.87,48.65,48.65,441457.0,46.5675,46.6343,46.4244,46.4244,441457.0
2022-03-02 13:15:00,48.66,48.78,48.55,48.78,724414.0,46.4339,46.5485,46.329,46.5485,724414.0
2022-03-02 13:20:00,48.78,49.03,48.77,48.89,431640.0,46.5485,46.787,46.5389,46.6534,431640.0
2022-03-02 13:25:00,48.89,48.91,48.8,48.89,419248.0,46.6534,46.6725,46.5675,46.6534,419248.0
2022-03-02 13:30:00,48.89,48.94,48.85,48.92,394202.0,46.6534,46.7011,46.6153,46.6821,394202.0
2022-03-02 13:35:00,48.93,48.93,48.83,48.89,324008.0,46.6916,46.6916,46.5962,46.6534,324008.0
2022-03-02 13:40:00,48.88,48.92,48.82,48.86,389665.0,46.6439,46.6821,46.5866,46.6248,389665.0
2022-03-02 13:45:00,48.86,48.87,48.66,48.72,299624.0,46.6248,46.6343,46.4339,46.4912,299624.0
2022-03-02 13:50:00,48.72,48.75,48.57,48.72,330485.0,46.4912,46.5198,46.3481,46.4912,330485.0
2022-03-02 13:55:00,48.72,48.9,48.71,48.89,276602.0,46.4912,46.663,46.4817,46.6534,276602.0
2022-03-02 14:00:00,48.89,48.95,48.75,48.8,243342.0,46.6534,46.7107,46.5198,46.5675,243342.0
2022-03-02 14:05:00,48.8,48.81,48.77,48.77,207435.0,46.5675,46.5771,46.5389,46.5389,207435.0
2022-03-02 14:10:00,48.77,48.8,48.65,48.7,594004.0,46.5389,46.5675,46.4244,46.4721,594004.0
2022-03-02 14:15:00,48.7,48.92,48.69,48.8,353123.0,46.4721,46.6821,46.4626,46.5675,353123.0
2022-03-02 14:20:00,48.8,48.92,48.8,48.87,239203.0,46.5675,46.6821,46.5675,46.6343,239203.0
2022-03-02 14:25:00,48.86,49.17,48.83,49.16,378213.0,46.6248,46.9206,46.5962,46.9111,378213.0
2022-03-02 14:30:00,49.16,49.29,49.09,49.25,427901.0,46.9111,47.0351,46.8443,46.997,427901.0
2022-03-02 14:35:00,49.24,49.25,49.06,49.12,299677.0,46.9874,46.997,46.8156,46.8729,299677.0
2022-03-02 14:40:00,49.13,49.18,49.03,49.08,532078.0,46.8824,46.9302,46.787,46.8347,532078.0
2022-03-02 14:45:00,49.08,49.09,49.02,49.08,227399.0,46.8347,46.8443,46.7775,46.8347,227399.0
2022-03-02 14:50:00,49.08,49.09,49.05,49.08,236799.0,46.8347,46.8443,46.8061,46.8347,236799.0
2022-03-02 14:55:00,49.08,49.09,48.94,48.95,416497.0,46.8347,46.8443,46.7011,46.7107,416497.0
2022-03-02 15:00:00,48.95,49.21,48.92,49.12,373228.0,46.7107,46.9588,46.6821,46.8729,373228.0
2022-03-02 15:05:00,49.11,49.17,49.01,49.07,687452.0,46.8634,46.9206,46.7679,46.8252,687452.0
2022-03-02 15:10:00,49.06,49.13,48.97,49.04,238056.0,46.8156,46.8824,46.7298,46.7966,238056.0
2022-03-02 15:15:00,49.04,49.15,49.01,49.08,279604.0,46.7966,46.9015,46.7679,46.8347,279604.0
2022-03-02 15:20:00,49.07,49.08,49.01,49.05,297253.0,46.8252,46.8347,46.7679,46.8061,297253.0
2022-03-02 15:25:00,49.05,49.07,48.9,49.0,335313.0,46.8061,46.8252,46.663,46.7584,335313.0
2022-03-02 15:30:00,49.01,49.13,48.97,48.99,424101.0,46.7679,46.8824,46.7298,46.7489,424101.0
2022-03-02 15:35:00,48.98,49.03,48.89,48.9,347189.0,46.7393,46.787,46.6534,46.663,347189.0
2022-03-02 15:40:00,48.91,48.93,48.81,48.89,722538.0,46.6725,46.6916,46.5771,46.6534,722538.0
2022-03-02 15:45:00,48.89,48.92,48.61,48.62,1155514.0,46.6534,46.6821,46.3862,46.3958,1155514.0
2022-03-02 15:50:00,48.62,48.77,48.48,48.51,1336772.0,46.3958,46.5389,46.2622,46.2908,1336772.0
2022-03-02 15:55:00,48.51,48.53,48.26,48.34,2807553.0,46.2908,46.3099,46.0522,46.1286,2807553.0
2022-03-03 09:30:00,47.76,47.98,47.27,47.35,1375139.0,45.5751,45.7851,45.1075,45.1839,1375139.0
2022-03-03 09:35:00,47.35,47.58,47.13,47.2,954652.0,45.1839,45.4034,44.9739,45.0407,954652.0
2022-03-03 09:40:00,47.19,47.95,47.09,47.82,1064701.0,45.0312,45.7564,44.9358,45.6324,1064701.0
2022-03-03 09:45:00,47.82,47.92,47.55,47.68,852684.0,45.6324,45.7278,45.3747,45.4988,852684.0
2022-03-03 09:50:00,47.66,47.76,47.14,47.15,717905.0,45.4797,45.5751,44.9835,44.993,717905.0
2022-03-03 09:55:00,47.15,47.8,47.07,47.47,890903.0,44.993,45.6133,44.9167,45.2984,890903.0
2022-03-03 10:00:00,47.47,47.69,47.35,47.47,529653.0,45.2984,45.5083,45.1839,45.2984,529653.0
2022-03-03 10:05:00,47.47,47.89,47.38,47.84,1005505.0,45.2984,45.6992,45.2125,45.6515,1005505.0
2022-03-03 10:10:00,47.83,48.02,47.58,47.88,1053169.0,45.6419,45.8232,45.4034,45.6896,1053169.0
2022-03-03 10:15:00,47.86,48.17,47.86,48.0,673959.0,45.6705,45.9664,45.6705,45.8041,673959.0
2022-03-03 10:20:00,48.01,48.1,47.89,47.98,613144.0,45.8137,45.8996,45.6992,45.7851,613144.0
2022-03-03 10:25:00,47.98,48.11,47.84,48.09,495880.0,45.7851,45.9091,45.6515,45.89,495880.0
2022-03-03 10:30:00,48.1,48.22,47.93,47.93,369208.0,45.8996,46.0141,45.7373,45.7373,369208.0
2022-03-03 10:35:00,47.93,47.95,47.72,47.84,403061.0,45.7373,45.7564,45.5369,45.6515,403061.0
2022-03-03 10:40:00,47.84,47.98,47.82,47.87,527932.0,45.6515,45.7851,45.6324,45.6801,527932.0
2022-03-03 10:45:00,47.87,48.14,47.84,48.05,432160.0,45.6801,45.9377,45.6515,45.8519,432160.0
2022-03-03 10:50:00,48.05,48.13,47.8,47.93,406252.0,45.8519,45.9282,45.6133,45.7373,406252.0
2022-03-03 10:55:00,47.93,47.93,47.72,47.78,390797.0,45.7373,45.7373,45.5369,45.5942,390797.0
2022-03-03 11:00:00,47.79,47.79,47.44,47.55,361460.0,45.6037,45.6037,45.2698,45.3747,361460.0
2022-03-03 11:05:00,47.56,47.82,47.5,47.71,304607.0,45.3843,45.6324,45.327,45.5274,304607.0
2022-03-03 11:10:00,47.71,47.95,47.59,47.94,239021.0,45.5274,45.7564,45.4129,45.7469,239021.0
2022-03-03 11:15:00,47.93,47.97,47.77,47.84,231812.0,45.7373,45.7755,45.5847,45.6515,231812.0
2022-03-03 11:20:00,47.84,48.2,47.84,47.98,223671.0,45.6515,45.995,45.6515,45.7851,223671.0
2022-03-03 11:25:00,47.97,48.07,47.94,48.04,354941.0,45.7755,45.8709,45.7469,45.8423,354941.0
2022-03-03 11:30:00,48.03,48.06,47.88,47.98,157427.0,45.8328,45.8614,45.6896,45.7851,157427.0
2022-03-03 11:35:00,47.96,48.02,47.91,47.93,255217.0,45.766,45.8232,45.7183,45.7373,255217.0
2022-03-03 11:40:00,47.95,48.15,47.9,48.11,420325.0,45.7564,45.9473,45.7087,45.9091,420325.0
2022-03-03 11:45:00,48.12,48.12,47.88,47.91,269646.0,45.9187,45.9187,45.6896,45.7183,269646.0
2022-03-03 11:50:00,47.91,48.11,47.87,48.1,176314.0,45.7183,45.9091,45.6801,45.8996,176314.0
2022-03-03 11:55:00,48.11,48.11,47.96,48.04,353945.0,45.9091,45.9091,45.766,45.8423,353945.0
2022-03-03 12:00:00,48.04,48.15,47.92,48.09,463772.0,45.8423,45.9473,45.7278,45.89,463772.0
2022-03-03 12:05:00,48.1,48.12,47.97,48.0,385730.0,45.8996,45.9187,45.7755,45.8041,385730.0
2022-03-03 12:10:00,48.0,48.04,47.95,47.96,292271.0,45.8041,45.8423,45.7564,45.766,292271.0
2022-03-03 12:15:00,47.96,48.15,47.95,48.15,190160.0,45.766,45.9473,45.7564,45.9473,190160.0
2022-03-03 12:20:00,48.14,48.15,48.06,48.15,349143.0,45.9377,45.9473,45.8614,45.9473,349143.0
2022-03-03 12:25:00,48.14,48.2,48.09,48.12,352275.0,45.9377,45.995,45.89,45.9187,352275.0
2022-03-03 12:30:00,48.12,48.47,48.12,48.28,593447.0,45.9187,46.2526,45.9187,46.0713,593447.0
2022-03-03 12:35:00,48.28,48.31,48.18,48.23,327582.0,46.0713,46.1,45.9759,46.0236,327582.0
2022-03-03 12:40:00,48.23,48.23,48.06,48.19,458942.0,46.0236,46.0236,45.8614,45.9854,458942.0
2022-03-03 12:45:00,48.19,48.48,48.14,48.23,619222.0,45.9854,46.2622,45.9377,46.0236,619222.0
2022-03-03 12:50:00,48.23,48.48,48.09,48.4,552225.0,46.0236,46.2622,45.89,46.1858,552225.0
2022-03-03 12:55:00,48.4,48.55,48.38,48.54,295193.0,46.1858,46.329,46.1668,46.3194,295193.0
2022-03-03 13:00:00,48.53,48.55,48.37,48.4,250278.0,46.3099,46.329,46.1572,46.1858,250278.0
2022-03-03 13:05:00,48.4,48.59,48.35,48.38,312849.0,46.1858,46.3671,46.1381,46.1668,312849.0
2022-03-03 13:10:00,48.36,48.46,48.3,48.45,187068.0,46.1477,46.2431,46.0904,46.2336,187068.0
2022-03-03 13:15:00,48.46,48.57,48.43,48.44,162764.0,46.2431,46.3481,46.2145,46.224,162764.0
2022-03-03 13:20:00,48.43,48.55,48.39,48.54,160814.0,46.2145,46.329,46.1763,46.3194,160814.0
2022-03-03 13:25:00,48.55,48.56,48.42,48.5,134576.0,46.329,46.3385,46.2049,46.2813,134576.0
2022-03-03 13:30:00,48.51,48.54,48.39,48.41,163117.0,46.2908,46.3194,46.1763,46.1954,163117.0
2022-03-03 13:35:00,48.41,48.64,48.38,48.61,329404.0,46.1954,46.4149,46.1668,46.3862,329404.0
2022-03-03 13:40:00,48.61,48.62,48.52,48.59,133897.0,46.3862,46.3958,46.3004,46.3671,133897.0
2022-03-03 13:45:00,48.59,48.67,48.5,48.61,457800.0,46.3671,46.4435,46.2813,46.3862,457800.0
2022-03-03 13:50:00,48.62,48.62,48.46,48.48,188993.0,46.3958,46.3958,46.2431,46.2622,188993.0
2022-03-03 13:55:00,48.48,48.5,48.33,48.41,323945.0,46.2622,46.2813,46.119,46.1954,323945.0
2022-03-03 14:00:00,48.41,48.61,48.41,48.53,305766.0,46.1954,46.3862,46.1954,46.3099,305766.0
2022-03-03 14:05:00,48.52,48.62,48.47,48.48,190797.0,46.3004,46.3958,46.2526,46.2622,190797.0
2022-03-03 14:10:00,48.48,48.56,48.37,48.5,270949.0,46.2622,46.3385,46.1572,46.2813,270949.0
2022-03-03 14:15:00,48.49,48.54,48.42,48.46,234595.0,46.2717,46.3194,46.2049,46.2431,234595.0
2022-03-03 14:20:00,48.45,48.45,48.35,48.4,238826.0,46.2336,46.2336,46.1381,46.1858,238826.0
2022-03-03 14:25:00,48.41,48.49,48.34,48.47,198808.0,46.1954,46.2717,46.1286,46.2526,198808.0
2022-03-03 14:30:00,48.47,48.55,48.39,48.43,286766.0,46.2526,46.329,46.1763,46.2145,286766.0
2022-03-03 14:35:00,48.43,48.45,48.31,48.36,247623.0,46.2145,46.2336,46.1,46.1477,247623.0
2022-03-03 14:40:00,48.35,48.39,48.3,48.31,229156.0,46.1381,46.1763,46.0904,46.1,229156.0
2022-03-03 14:45:00,48.32,48.33,48.08,48.09,338303.0,46.1095,46.119,45.8805,45.89,338303.0
2022-03-03 14:50:00,48.08,48.22,47.99,48.2,432765.0,45.8805,46.0141,45.7946,45.995,432765.0
2022-03-03 14:55:00,48.21,48.22,48.05,48.13,709698.0,46.0045,46.0141,45.8519,45.9282,709698.0
2022-03-03 15:00:00,48.13,48.13,47.91,47.96,422771.0,45.9282,45.9282,45.7183,45.766,422771.0
2022-03-03 15:05:00,47.96,48.0,47.81,47.88,428044.0,45.766,45.8041,45.6228,45.6896,428044.0
2022-03-03 15:10:00,47.88,47.96,47.84,47.95,432925.0,45.6896,45.766,45.6515,45.7564,432925.0
2022-03-03 15:15:00,47.95,48.1,47.95,48.03,584306.0,45.7564,45.8996,45.7564,45.8328,584306.0
2022-03-03 15:20:00,48.02,48.07,47.94,48.07,795426.0,45.8232,45.8709,45.7469,45.8709,795426.0
2022-03-03 15:25:00,48.07,48.09,48.02,48.05,340266.0,45.8709,45.89,45.8232,45.8519,340266.0
2022-03-03 15:30:00,48.05,48.07,47.92,47.94,526588.0,45.8519,45.8709,45.7278,45.7469,526588.0
2022-03-03 15:35:00,47.94,47.98,47.82,47.89,862879.0,45.7469,45.7851,45.6324,45.6992,862879.0
2022-03-03 15:40:00,47.89,47.89,47.71,47.75,622520.0,45.6992,45.6992,45.5274,45.5656,622520.0
2022-03-03 15:45:00,47.74,47.75,47.56,47.62,843585.0,45.556,45.5656,45.3843,45.4415,843585.0
2022-03-03 15:50:00,47.61,47.77,47.55,47.64,1101894.0,45.432,45.5847,45.3747,45.4606,1101894.0
2022-03-03 15:55:00,47.65,48.03,47.54,47.75,2876167.0,45.4702,45.8328,45.3652,45.5656,2876167.0
2022-03-04 09:30:00,48.46,49.37,48.14,49.18,1674699.0,46.2431,47.1115,45.9377,46.9302,1674699.0
2022-03-04 09:35:00,49.16,49.41,48.75,49.02,1694142.0,46.9111,47.1496,46.5198,46.7775,1694142.0
2022-03-04 09:40:00,48.99,49.64,48.94,49.6,1162864.0,46.7489,47.3691,46.7011,47.3309,1162864.0
2022-03-04 09:45:00,49.62,50.65,49.59,50.34,2537306.0,47.35,48.3329,47.3214,48.0371,2537306.0
2022-03-04 09:50:00,50.34,51.45,50.32,51.39,2663792.0,48.0371,49.0963,48.018,49.0391,2663792.0
2022-03-04 09:55:00,51.4,51.4,50.91,51.02,1850625.0,49.0486,49.0486,48.581,48.686,1850625.0
2022-03-04 10:00:00,51.02,51.29,50.28,50.52,1567504.0,48.686,48.9436,47.9798,48.2089,1567504.0
2022-03-04 10:05:00,50.53,51.01,50.45,50.89,1208914.0,48.2184,48.6764,48.1421,48.5619,1208914.0
2022-03-04 10:10:00,50.89,51.33,50.68,51.02,1183970.0,48.5619,48.9818,48.3615,48.686,1183970.0
2022-03-04 10:15:00,51.02,51.12,50.87,51.12,717694.0,48.686,48.7814,48.5428,48.7814,717694.0
2022-03-04 10:20:00,51.11,52.0,51.0,51.79,2142293.0,48.7719,49.6212,48.6669,49.4208,2142293.0
2022-03-04 10:25:00,51.78,52.14,51.54,52.14,1360952.0,49.4112,49.7547,49.1822,49.7547,1360952.0
2022-03-04 10:30:00,52.13,52.14,51.68,51.69,1071374.0,49.7452,49.7547,49.3158,49.3253,1071374.0
2022-03-04 10:35:00,51.7,51.75,51.46,51.69,1119302.0,49.3349,49.3826,49.1059,49.3253,1119302.0
2022-03-04 10:40:00,51.69,51.83,51.49,51.53,1019612.0,49.3253,49.4589,49.1345,49.1727,1019612.0
2022-03-04 10:45:00,51.52,51.7,51.27,51.31,821862.0,49.1631,49.3349,48.9245,48.9627,821862.0
2022-03-04 10:50:00,51.32,51.89,51.31,51.53,944131.0,48.9723,49.5162,48.9627,49.1727,944131.0
2022-03-04 10:55:00,51.54,51.54,51.26,51.47,760047.0,49.1822,49.1822,48.915,49.1154,760047.0
2022-03-04 11:00:00,51.46,51.65,51.21,51.46,854723.0,49.1059,49.2872,48.8673,49.1059,854723.0
2022-03-04 11:05:00,51.46,51.97,51.46,51.61,982952.0,49.1059,49.5925,49.1059,49.249,982952.0
2022-03-04 11:10:00,51.6,52.28,51.47,52.28,981276.0,49.2395,49.8883,49.1154,49.8883,981276.0
2022-03-04 11:15:00,52.27,52.33,51.95,51.97,930892.0,49.8788,49.9361,49.5734,49.5925,930892.0
2022-03-04 11:20:00,51.96,52.35,51.9,52.28,700590.0,49.583,49.9551,49.5257,49.8883,700590.0
2022-03-04 11:25:00,52.28,52.29,51.87,52.04,714046.0,49.8883,49.8979,49.4971,49.6593,714046.0
2022-03-04 11:30:00,52.04,52.05,51.79,51.82,531975.0,49.6593,49.6689,49.4208,49.4494,531975.0
2022-03-04 11:35:00,51.83,51.92,51.59,51.62,740203.0,49.4589,49.5448,49.2299,49.2585,740203.0
2022-03-04 11:40:00,51.61,51.79,51.47,51.48,640548.0,49.249,49.4208,49.1154,49.1249,640548.0
2022-03-04 11:45:00,51.48,51.56,51.32,51.55,871086.0,49.1249,49.2013,48.9723,49.1917,871086.0
2022-03-04 11:50:00,51.55,51.57,51.24,51.29,844652.0,49.1917,49.2108,48.8959,48.9436,844652.0
2022-03-04 11:55:00,51.29,51.31,51.0,51.11,751316.0,48.9436,48.9627,48.6669,48.7719,751316.0
2022-03-04 12:00:00,51.12,51.29,50.68,50.99,1321658.0,48.7814,48.9436,48.3615,48.6574,1321658.0
2022-03-04 12:05:00,51.0,51.05,50.82,50.91,633588.0,48.6669,48.7146,48.4951,48.581,633588.0
2022-03-04 12:10:00,50.91,51.09,50.74,50.99,625119.0,48.581,48.7528,48.4188,48.6574,625119.0
2022-03-04 12:15:00,50.99,51.07,50.91,51.0,459946.0,48.6574,48.7337,48.581,48.6669,459946.0
2022-03-04 12:20:00,51.0,51.38,50.85,51.21,997120.0,48.6669,49.0295,48.5238,48.8673,997120.0
2022-03-04 12:25:00,51.21,51.66,51.19,51.6,491129.0,48.8673,49.2967,48.8482,49.2395,491129.0
2022-03-04 12:30:00,51.6,51.68,51.45,51.59,679766.0,49.2395,49.3158,49.0963,49.2299,679766.0
2022-03-04 12:35:00,51.59,51.89,51.58,51.84,626123.0,49.2299,49.5162,49.2204,49.4685,626123.0
2022-03-04 12:40:00,51.85,52.0,51.8,51.95,501154.0,49.478,49.6212,49.4303,49.5734,501154.0
2022-03-04 12:45:00,51.95,52.3,51.9,52.29,675259.0,49.5734,49.9074,49.5257,49.8979,675259.0
2022-03-04 12:50:00,52.29,52.42,52.25,52.28,537230.0,49.8979,50.0219,49.8597,49.8883,537230.0
2022-03-04 12:55:00,52.27,52.65,52.27,52.61,749493.0,49.8788,50.2414,49.8788,50.2032,749493.0
2022-03-04 13:00:00,52.62,52.98,52.56,52.95,903779.0,50.2128,50.5563,50.1555,50.5277,903779.0
2022-03-04 13:05:00,52.95,53.38,52.89,53.3,1144777.0,50.5277,50.938,50.4704,50.8617,1144777.0
2022-03-04 13:10:00,53.3,54.35,53.16,54.21,1709600.0,50.8617,51.8636,50.7281,51.7301,1709600.0
2022-03-04 13:15:00,54.19,54.22,53.41,53.56,1439381.0,51.711,51.7396,50.9666,51.1098,1439381.0
2022-03-04 13:20:00,53.55,53.81,53.52,53.78,810114.0,51.1002,51.3483,51.0716,51.3197,810114.0
2022-03-04 13:25:00,53.77,53.98,53.71,53.79,697889.0,51.3102,51.5106,51.2529,51.3293,697889.0
2022-03-04 13:30:00,53.79,53.98,53.67,53.91,870244.0,51.3293,51.5106,51.2148,51.4438,870244.0
2022-03-04 13:35:00,53.91,54.25,53.87,54.18,1101285.0,51.4438,51.7682,51.4056,51.7014,1101285.0
2022-03-04 13:40:00,54.19,54.25,53.8,54.0,1024855.0,51.711,51.7682,51.3388,51.5297,1024855.0
2022-03-04 13:45:00,54.0,54.69,53.98,54.54,1712445.0,51.5297,52.1881,51.5106,52.045,1712445.0
2022-03-04 13:50:00,54.52,54.59,54.2,54.57,818840.0,52.0259,52.0927,51.7205,52.0736,818840.0
2022-03-04 13:55:00,54.57,54.58,54.21,54.4,824613.0,52.0736,52.0831,51.7301,51.9114,824613.0
2022-03-04 14:00:00,54.4,55.27,54.34,55.09,1889713.0,51.9114,52.7416,51.8541,52.5698,1889713.0
2022-03-04 14:05:00,55.08,55.36,55.0,55.27,1113899.0,52.5603,52.8274,52.4839,52.7416,1113899.0
2022-03-04 14:10:00,55.25,55.78,55.12,55.67,1437889.0,52.7225,53.2282,52.5984,53.1233,1437889.0
2022-03-04 14:15:00,55.69,56.29,55.56,55.84,2381677.0,53.1423,53.7149,53.0183,53.2855,2381677.0
2022-03-04 14:20:00,55.85,56.2,55.17,55.72,1774436.0,53.295,53.629,52.6461,53.171,1774436.0
2022-03-04 14:25:00,55.71,55.94,55.45,55.93,1281786.0,53.1614,53.3809,52.9133,53.3714,1281786.0
2022-03-04 14:30:00,55.93,55.93,55.44,55.65,1196639.0,53.3714,53.3714,52.9038,53.1042,1196639.0
2022-03-04 14:35:00,55.64,55.82,55.06,55.42,2154456.0,53.0946,53.2664,52.5412,52.8847,2154456.0
2022-03-04 14:40:00,55.41,55.68,55.25,55.29,1191134.0,52.8752,53.1328,52.7225,52.7606,1191134.0
2022-03-04 14:45:00,55.28,55.47,55.1,55.23,969557.0,52.7511,52.9324,52.5793,52.7034,969557.0
2022-03-04 14:50:00,55.22,55.42,55.13,55.38,965286.0,52.6938,52.8847,52.608,52.8465,965286.0
2022-03-04 14:55:00,55.38,55.56,55.29,55.43,1015025.0,52.8465,53.0183,52.7606,52.8942,1015025.0
2022-03-04 15:00:00,55.42,55.87,55.36,55.72,1166021.0,52.8847,53.3141,52.8274,53.171,1166021.0
2022-03-04 15:05:00,55.72,55.97,55.7,55.95,628414.0,53.171,53.4095,53.1519,53.3905,628414.0
2022-03-04 15:10:00,55.95,56.34,55.91,56.08,1421218.0,53.3905,53.7626,53.3523,53.5145,1421218.0
2022-03-04 15:15:00,56.07,56.14,55.86,55.91,986131.0,53.505,53.5718,53.3046,53.3523,986131.0
2022-03-04 15:20:00,55.91,56.3,55.91,56.27,1323856.0,53.3523,53.7244,53.3523,53.6958,1323856.0
2022-03-04 15:25:00,56.27,56.34,55.93,56.02,1247877.0,53.6958,53.7626,53.3714,53.4572,1247877.0
2022-03-04 15:30:00,56.01,56.01,55.64,55.65,1005992.0,53.4477,53.4477,53.0946,53.1042,1005992.0
2022-03-04 15:35:00,55.65,55.69,55.49,55.67,962935.0,53.1042,53.1423,52.9515,53.1233,962935.0
2022-03-04 15:40:00,55.67,56.18,55.64,56.1,1347131.0,53.1233,53.6099,53.0946,53.5336,1347131.0
2022-03-04 15:45:00,56.1,56.19,55.97,56.01,1351371.0,53.5336,53.6195,53.4095,53.4477,1351371.0
2022-03-04 15:50:00,56.0,56.06,55.9,56.04,1383192.0,53.4382,53.4954,53.3427,53.4763,1383192.0
2022-03-04 15:55:00,56.04,56.45,55.88,56.18,3503360.0,53.4763,53.8676,53.3237,53.6099,3503360.0
2022-03-07 09:30:00,57.71,58.77,57.06,57.17,3757597.0,55.0699,56.0814,54.4497,54.5546,3757597.0
2022-03-07 09:35:00,57.13,57.57,56.53,57.26,2474115.0,54.5165,54.9363,53.9439,54.6405,2474115.0
2022-03-07 09:40:00,57.27,57.64,56.32,56.6,2228155.0,54.6501,55.0031,53.7435,54.0107,2228155.0
2022-03-07 09:45:00,56.58,57.21,56.43,56.64,1599880.0,53.9916,54.5928,53.8485,54.0489,1599880.0
2022-03-07 09:50:00,56.63,58.6,56.6,58.45,2331466.0,54.0393,55.9192,54.0107,55.7761,2331466.0
2022-03-07 09:55:00,58.44,58.72,57.97,58.08,1852980.0,55.7665,56.0337,55.318,55.423,1852980.0
2022-03-07 10:00:00,58.07,58.35,57.82,57.99,1284899.0,55.4135,55.6807,55.1749,55.3371,1284899.0
2022-03-07 10:05:00,57.98,58.2,57.74,57.76,1109712.0,55.3276,55.5375,55.0986,55.1176,1109712.0
2022-03-07 10:10:00,57.75,57.75,57.41,57.46,898219.0,55.1081,55.1081,54.7837,54.8314,898219.0
2022-03-07 10:15:00,57.45,57.78,57.0,57.01,937027.0,54.8218,55.1367,54.3924,54.402,937027.0
2022-03-07 10:20:00,57.02,57.19,56.88,56.94,895854.0,54.4115,54.5737,54.2779,54.3352,895854.0
2022-03-07 10:25:00,56.95,57.33,56.67,56.76,1012679.0,54.3447,54.7073,54.0775,54.1634,1012679.0
2022-03-07 10:30:00,56.78,57.0,56.5,56.59,855828.0,54.1825,54.3924,53.9153,54.0012,855828.0
2022-03-07 10:35:00,56.59,56.97,56.25,56.92,1040157.0,54.0012,54.3638,53.6767,54.3161,1040157.0
2022-03-07 10:40:00,56.91,57.34,56.88,57.0,1190376.0,54.3065,54.7169,54.2779,54.3924,1190376.0
2022-03-07 10:45:00,57.0,57.18,56.46,56.53,774401.0,54.3924,54.5642,53.8771,53.9439,774401.0
2022-03-07 10:50:00,56.53,56.89,56.37,56.7,747046.0,53.9439,54.2874,53.7912,54.1061,747046.0
2022-03-07 10:55:00,56.7,56.74,55.6,55.79,1492958.0,54.1061,54.1443,53.0565,53.2378,1492958.0
2022-03-07 11:00:00,55.78,55.99,55.35,55.44,911151.0,53.2282,53.4286,52.8179,52.9038,911151.0
2022-03-07 11:05:00,55.44,55.85,55.21,55.76,828787.0,52.9038,53.295,52.6843,53.2091,828787.0
2022-03-07 11:10:00,55.73,55.82,55.31,55.5,649747.0,53.1805,53.2664,52.7797,52.961,649747.0
2022-03-07 11:15:00,55.5,55.88,55.49,55.72,686887.0,52.961,53.3237,52.9515,53.171,686887.0
2022-03-07 11:20:00,55.72,56.14,55.64,56.03,667484.0,53.171,53.5718,53.0946,53.4668,667484.0
2022-03-07 11:25:00,56.03,56.39,55.67,56.31,755717.0,53.4668,53.8103,53.1233,53.734,755717.0
2022-03-07 11:30:00,56.29,56.31,55.61,55.63,598465.0,53.7149,53.734,53.066,53.0851,598465.0
2022-03-07 11:35:00,55.63,55.63,55.34,55.36,549239.0,53.0851,53.0851,52.8084,52.8274,549239.0
2022-03-07 11:40:00,55.36,55.36,54.4,54.41,1089348.0,52.8274,52.8274,51.9114,51.9209,1089348.0
2022-03-07 11:45:00,54.42,54.56,54.07,54.07,978639.0,51.9304,52.064,51.5965,51.5965,978639.0
2022-03-07 11:50:00,54.07,54.07,53.33,53.46,1311326.0,51.5965,51.5965,50.8903,51.0144,1311326.0
2022-03-07 11:55:00,53.46,53.8,53.39,53.75,1094986.0,51.0144,51.3388,50.9476,51.2911,1094986.0
2022-03-07 12:00:00,53.75,53.81,53.17,53.22,1061534.0,51.2911,51.3483,50.7376,50.7853,1061534.0
2022-03-07 12:05:00,53.22,53.44,53.04,53.39,869675.0,50.7853,50.9953,50.6136,50.9476,869675.0
2022-03-07 12:10:00,53.4,53.59,53.06,53.33,763097.0,50.9571,51.1384,50.6327,50.8903,763097.0
2022-03-07 12:15:00,53.32,53.5,52.64,52.7,834231.0,50.8808,51.0525,50.2319,50.2891,834231.0
2022-03-07 12:20:00,52.69,52.97,52.41,52.9,1039595.0,50.2796,50.5468,50.0124,50.48,1039595.0
2022-03-07 12:25:00,52.91,53.07,52.71,53.01,620824.0,50.4895,50.6422,50.2987,50.5849,620824.0
2022-03-07 12:30:00,53.01,53.32,52.91,53.19,676530.0,50.5849,50.8808,50.4895,50.7567,676530.0
2022-03-07 12:35:00,53.2,53.47,53.14,53.38,711260.0,50.7663,51.0239,50.709,50.938,711260.0
2022-03-07 12:40:00,53.38,53.5,52.88,53.45,732837.0,50.938,51.0525,50.4609,51.0048,732837.0
2022-03-07 12:45:00,53.44,53.84,53.42,53.71,693351.0,50.9953,51.377,50.9762,51.2529,693351.0
2022-03-07 12:50:00,53.7,53.87,53.4,53.67,570893.0,51.2434,51.4056,50.9571,51.2148,570893.0
2022-03-07 12:55:00,53.68,54.12,53.68,54.09,821497.0,51.2243,51.6442,51.2243,51.6155,821497.0
2022-03-07 13:00:00,54.08,54.7,53.93,54.61,912313.0,51.606,52.1976,51.4629,52.1118,912313.0
2022-03-07 13:05:00,54.6,54.96,54.56,54.95,609741.0,52.1022,52.4457,52.064,52.4362,609741.0
2022-03-07 13:10:00,54.93,55.0,54.27,54.39,835062.0,52.4171,52.4839,51.7873,51.9018,835062.0
2022-03-07 13:15:00,54.39,54.6,54.13,54.18,671705.0,51.9018,52.1022,51.6537,51.7014,671705.0
2022-03-07 13:20:00,54.17,54.83,54.13,54.83,707153.0,51.6919,52.3217,51.6537,52.3217,707153.0
2022-03-07 13:25:00,54.83,55.21,54.76,54.92,810818.0,52.3217,52.6843,52.2549,52.4076,810818.0
2022-03-07 13:30:00,54.93,55.07,54.73,54.85,542464.0,52.4171,52.5507,52.2263,52.3408,542464.0
2022-03-07 13:35:00,54.85,55.1,54.77,54.93,464698.0,52.3408,52.5793,52.2644,52.4171,464698.0
2022-03-07 13:40:00,54.93,54.95,54.52,54.54,467049.0,52.4171,52.4362,52.0259,52.045,467049.0
2022-03-07 13:45:00,54.54,54.65,54.35,54.55,493889.0,52.045,52.1499,51.8636,52.0545,493889.0
2022-03-07 13:50:00,54.56,54.88,54.35,54.71,444181.0,52.064,52.3694,51.8636,52.2072,444181.0
2022-03-07 13:55:00,54.7,54.77,54.42,54.66,542304.0,52.1976,52.2644,51.9304,52.1595,542304.0
2022-03-07 14:00:00,54.67,54.74,54.5,54.52,357335.0,52.169,52.2358,52.0068,52.0259,357335.0
2022-03-07 14:05:00,54.53,55.11,54.49,54.99,630352.0,52.0354,52.5889,51.9972,52.4744,630352.0
2022-03-07 14:10:00,54.99,55.2,54.93,55.12,477473.0,52.4744,52.6748,52.4171,52.5984,477473.0
2022-03-07 14:15:00,55.12,55.13,54.85,54.88,532936.0,52.5984,52.608,52.3408,52.3694,532936.0
2022-03-07 14:20:00,54.88,54.89,54.6,54.63,471694.0,52.3694,52.3789,52.1022,52.1308,471694.0
2022-03-07 14:25:00,54.64,54.65,54.39,54.52,446287.0,52.1404,52.1499,51.9018,52.0259,446287.0
2022-03-07 14:30:00,54.52,54.52,54.3,54.31,439076.0,52.0259,52.0259,51.8159,51.8255,439076.0
2022-03-07 14:35:00,54.31,54.36,54.2,54.31,262200.0,51.8255,51.8732,51.7205,51.8255,262200.0
2022-03-07 14:40:00,54.32,54.39,54.11,54.32,373749.0,51.835,51.9018,51.6346,51.835,373749.0
2022-03-07 14:45:00,54.32,55.03,54.31,55.02,553893.0,51.835,52.5125,51.8255,52.503,553893.0
2022-03-07 14:50:00,55.04,55.19,54.86,55.08,794430.0,52.5221,52.6652,52.3503,52.5603,794430.0
2022-03-07 14:55:00,55.08,55.36,54.95,55.14,625259.0,52.5603,52.8274,52.4362,52.6175,625259.0
2022-03-07 15:00:00,55.15,55.3,55.09,55.28,396204.0,52.627,52.7702,52.5698,52.7511,396204.0
2022-03-07 15:05:00,55.28,55.56,55.25,55.53,608368.0,52.7511,53.0183,52.7225,52.9897,608368.0
2022-03-07 15:10:00,55.53,55.94,55.44,55.93,886117.0,52.9897,53.3809,52.9038,53.3714,886117.0
2022-03-07 15:15:00,55.94,56.02,55.74,55.82,847585.0,53.3809,53.4572,53.1901,53.2664,847585.0
2022-03-07 15:20:00,55.82,55.98,55.79,55.85,708377.0,53.2664,53.4191,53.2378,53.295,708377.0
2022-03-07 15:25:00,55.84,55.9,55.16,55.2,795988.0,53.2855,53.3427,52.6366,52.6748,795988.0
2022-03-07 15:30:00,55.2,55.33,55.04,55.33,612720.0,52.6748,52.7988,52.5221,52.7988,612720.0
2022-03-07 15:35:00,55.33,55.51,55.19,55.43,836865.0,52.7988,52.9706,52.6652,52.8942,836865.0
2022-03-07 15:40:00,55.41,55.51,55.26,55.27,751323.0,52.8752,52.9706,52.732,52.7416,751323.0
2022-03-07 15:45:00,55.27,55.29,55.02,55.06,842757.0,52.7416,52.7606,52.503,52.5412,842757.0
2022-03-07 15:50:00,55.06,55.27,55.06,55.22,792938.0,52.5412,52.7416,52.5412,52.6938,792938.0
2022-03-07 15:55:00,55.23,55.52,55.16,55.38,1156926.0,52.7034,52.9801,52.6366,52.8465,1156926.0
2022-03-08 09:30:00,57.31,57.49,55.86,55.97,1703979.0,54.6882,54.86,53.3046,53.4095,1703979.0
2022-03-08 09:35:00,55.98,56.03,54.42,54.78,1724708.0,53.4191,53.4668,51.9304,52.274,1724708.0
2022-03-08 09:40:00,54.79,54.99,54.15,54.18,1143084.0,52.2835,52.4744,51.6728,51.7014,1143084.0
2022-03-08 09:45:00,54.18,55.27,54.16,55.25,929742.0,51.7014,52.7416,51.6823,52.7225,929742.0
2022-03-08 09:50:00,55.23,56.15,55.14,56.14,1427525.0,52.7034,53.5813,52.6175,53.5718,1427525.0
2022-03-08 09:55:00,56.15,56.67,56.0,56.55,1519088.0,53.5813,54.0775,53.4382,53.963,1519088.0
2022-03-08 10:00:00,56.53,57.25,56.15,57.17,1729528.0,53.9439,54.631,53.5813,54.5546,1729528.0
2022-03-08 10:05:00,57.17,57.45,57.09,57.13,1199813.0,54.5546,54.8218,54.4783,54.5165,1199813.0
2022-03-08 10:10:00,57.11,57.6,56.85,57.53,1324157.0,54.4974,54.965,54.2493,54.8982,1324157.0
2022-03-08 10:15:00,57.51,57.87,57.3,57.71,1308051.0,54.8791,55.2226,54.6787,55.0699,1308051.0
2022-03-08 10:20:00,57.7,57.96,57.6,57.78,979716.0,55.0604,55.3085,54.965,55.1367,979716.0
2022-03-08 10:25:00,57.78,58.32,57.78,57.97,1093392.0,55.1367,55.652,55.1367,55.318,1093392.0
2022-03-08 10:30:00,57.98,58.74,57.98,58.59,1127139.0,55.3276,56.0528,55.3276,55.9097,1127139.0
2022-03-08 10:35:00,58.58,58.75,57.75,57.79,1246576.0,55.9001,56.0624,55.1081,55.1463,1246576.0
2022-03-08 10:40:00,57.79,58.63,57.76,58.07,1198629.0,55.1463,55.9478,55.1176,55.4135,1198629.0
2022-03-08 10:45:00,58.06,58.16,57.32,57.38,1122448.0,55.4039,55.4993,54.6978,54.755,1122448.0
2022-03-08 10:50:00,57.39,57.65,57.2,57.3,922829.0,54.7646,55.0127,54.5833,54.6787,922829.0
2022-03-08 10:55:00,57.29,57.39,56.96,57.39,875210.0,54.6691,54.7646,54.3542,54.7646,875210.0
2022-03-08 11:00:00,57.39,57.44,56.7,56.78,671284.0,54.7646,54.8123,54.1061,54.1825,671284.0
2022-03-08 11:05:00,56.75,56.87,56.59,56.81,506697.0,54.1539,54.2684,54.0012,54.2111,506697.0
2022-03-08 11:10:00,56.81,57.01,56.34,56.77,768172.0,54.2111,54.402,53.7626,54.1729,768172.0
2022-03-08 11:15:00,56.76,57.12,56.61,57.04,579304.0,54.1634,54.5069,54.0203,54.4306,579304.0
2022-03-08 11:20:00,57.04,57.08,56.68,57.06,579092.0,54.4306,54.4688,54.0871,54.4497,579092.0
2022-03-08 11:25:00,57.07,57.6,56.87,56.89,1243077.0,54.4592,54.965,54.2684,54.2874,1243077.0
2022-03-08 11:30:00,56.89,57.8,56.8,57.73,1025134.0,54.2874,55.1558,54.2016,55.089,1025134.0
2022-03-08 11:35:00,57.73,58.19,57.55,58.01,957890.0,55.089,55.528,54.9173,55.3562,957890.0
2022-03-08 11:40:00,58.01,58.11,57.61,58.05,949225.0,55.3562,55.4516,54.9745,55.3944,949225.0
2022-03-08 11:45:00,58.05,58.21,57.85,57.91,815292.0,55.3944,55.5471,55.2035,55.2608,815292.0
2022-03-08 11:50:00,57.91,58.02,57.41,57.51,768320.0,55.2608,55.3658,54.7837,54.8791,768320.0
2022-03-08 11:55:00,57.51,57.73,57.31,57.66,630874.0,54.8791,55.089,54.6882,55.0222,630874.0
2022-03-08 12:00:00,57.64,57.64,57.05,57.11,621330.0,55.0031,55.0031,54.4401,54.4974,621330.0
2022-03-08 12:05:00,57.11,57.24,56.71,56.83,617403.0,54.4974,54.6214,54.1157,54.2302,617403.0
2022-03-08 12:10:00,56.83,56.86,55.84,55.91,852448.0,54.2302,54.2588,53.2855,53.3523,852448.0
2022-03-08 12:15:00,55.91,56.1,54.5,54.55,1246380.0,53.3523,53.5336,52.0068,52.0545,1246380.0
2022-03-08 12:20:00,54.56,54.88,52.82,54.05,2258848.0,52.064,52.3694,50.4036,51.5774,2258848.0
2022-03-08 12:25:00,54.1,54.31,52.86,53.21,1504193.0,51.6251,51.8255,50.4418,50.7758,1504193.0
2022-03-08 12:30:00,53.22,53.32,52.06,52.31,1562374.0,50.7853,50.8808,49.6784,49.917,1562374.0
2022-03-08 12:35:00,52.32,52.64,51.43,51.78,1889310.0,49.9265,50.2319,49.0772,49.4112,1889310.0
2022-03-08 12:40:00,51.8,53.25,51.75,52.48,1724172.0,49.4303,50.814,49.3826,50.0792,1724172.0
2022-03-08 12:45:00,52.48,52.72,52.0,52.26,1084419.0,50.0792,50.3082,49.6212,49.8693,1084419.0
2022-03-08 12:50:00,52.26,53.45,52.14,53.32,1264754.0,49.8693,51.0048,49.7547,50.8808,1264754.0
2022-03-08 12:55:00,53.33,53.87,53.16,53.25,1110146.0,50.8903,51.4056,50.7281,50.814,1110146.0
2022-03-08 13:00:00,53.26,53.57,53.0,53.01,949990.0,50.8235,51.1193,50.5754,50.5849,949990.0
2022-03-08 13:05:00,53.01,53.79,53.01,53.65,806518.0,50.5849,51.3293,50.5849,51.1957,806518.0
2022-03-08 13:10:00,53.67,53.89,53.5,53.82,726047.0,51.2148,51.4247,51.0525,51.3579,726047.0
2022-03-08 13:15:00,53.85,54.08,53.73,53.81,815501.0,51.3865,51.606,51.272,51.3483,815501.0
2022-03-08 13:20:00,53.8,54.22,53.57,54.19,802390.0,51.3388,51.7396,51.1193,51.711,802390.0
2022-03-08 13:25:00,54.19,54.57,54.08,54.52,813999.0,51.711,52.0736,51.606,52.0259,813999.0
2022-03-08 13:30:00,54.5,54.94,54.49,54.7,874347.0,52.0068,52.4267,51.9972,52.1976,874347.0
2022-03-08 13:35:00,54.65,54.69,54.36,54.61,886025.0,52.1499,52.1881,51.8732,52.1118,886025.0
2022-03-08 13:40:00,54.61,54.69,54.13,54.43,673547.0,52.1118,52.1881,51.6537,51.94,673547.0
2022-03-08 13:45:00,54.42,54.45,53.78,54.06,801815.0,51.9304,51.9591,51.3197,51.5869,801815.0
2022-03-08 13:50:00,54.03,54.33,53.82,54.33,633756.0,51.5583,51.8446,51.3579,51.8446,633756.0
2022-03-08 13:55:00,54.32,54.58,54.17,54.5,677140.0,51.835,52.0831,51.6919,52.0068,677140.0
2022-03-08 14:00:00,54.51,54.62,54.2,54.22,495029.0,52.0163,52.1213,51.7205,51.7396,495029.0
2022-03-08 14:05:00,54.18,54.22,53.7,53.73,766312.0,51.7014,51.7396,51.2434,51.272,766312.0
2022-03-08 14:10:00,53.73,53.81,53.47,53.64,528428.0,51.272,51.3483,51.0239,51.1861,528428.0
2022-03-08 14:15:00,53.62,53.91,53.41,53.58,545517.0,51.167,51.4438,50.9666,51.1289,545517.0
2022-03-08 14:20:00,53.58,53.89,53.52,53.83,474591.0,51.1289,51.4247,51.0716,51.3674,474591.0
2022-03-08 14:25:00,53.82,54.22,53.82,54.07,399282.0,51.3579,51.7396,51.3579,51.5965,399282.0
2022-03-08 14:30:00,54.07,54.54,54.04,54.33,739230.0,51.5965,52.045,51.5678,51.8446,739230.0
2022-03-08 14:35:00,54.33,54.49,54.21,54.37,368531.0,51.8446,51.9972,51.7301,51.8827,368531.0
2022-03-08 14:40:00,54.36,54.36,54.12,54.31,405168.0,51.8732,51.8732,51.6442,51.8255,405168.0
2022-03-08 14:45:00,54.3,54.72,54.23,54.46,397427.0,51.8159,52.2167,51.7491,51.9686,397427.0
2022-03-08 14:50:00,54.46,54.66,54.31,54.51,348851.0,51.9686,52.1595,51.8255,52.0163,348851.0
2022-03-08 14:55:00,54.51,54.66,54.34,54.62,396216.0,52.0163,52.1595,51.8541,52.1213,396216.0
2022-03-08 15:00:00,54.62,55.38,54.61,55.13,848137.0,52.1213,52.8465,52.1118,52.608,848137.0
2022-03-08 15:05:00,55.12,55.16,54.75,55.02,599094.0,52.5984,52.6366,52.2453,52.503,599094.0
2022-03-08 15:10:00,55.02,55.33,54.99,55.15,518316.0,52.503,52.7988,52.4744,52.627,518316.0
2022-03-08 15:15:00,55.15,55.18,54.9,55.04,575406.0,52.627,52.6557,52.3885,52.5221,575406.0
2022-03-08 15:20:00,55.03,55.05,54.36,54.7,693008.0,52.5125,52.5316,51.8732,52.1976,693008.0
2022-03-08 15:25:00,54.7,54.76,54.36,54.42,511925.0,52.1976,52.2549,51.8732,51.9304,511925.0
2022-03-08 15:30:00,54.43,54.66,54.33,54.4,613655.0,51.94,52.1595,51.8446,51.9114,613655.0
2022-03-08 15:35:00,54.41,54.6,54.35,54.47,613519.0,51.9209,52.1022,51.8636,51.9782,613519.0
2022-03-08 15:40:00,54.47,54.68,54.43,54.56,507274.0,51.9782,52.1785,51.94,52.064,507274.0
2022-03-08 15:45:00,54.54,54.63,54.29,54.34,551970.0,52.045,52.1308,51.8064,51.8541,551970.0
2022-03-08 15:50:00,54.35,54.57,54.34,54.45,739700.0,51.8636,52.0736,51.8541,51.9591,739700.0
2022-03-08 15:55:00,54.45,54.61,54.43,54.61,1069599.0,51.9591,52.1118,51.94,52.1118,1069599.0
2022-03-09 09:30:00,51.85,53.2,51.03,52.91,2431810.0,49.5899,50.881,48.8056,50.6037,2431810.0
2022-03-09 09:35:00,52.92,53.6,52.64,53.23,1649894.0,50.6132,51.2636,50.3454,50.9097,1649894.0
2022-03-09 09:40:00,53.22,53.51,52.88,53.43,1115271.0,50.9002,51.1775,50.575,51.101,1115271.0
2022-03-09 09:45:00,53.43,53.43,52.56,53.03,1599870.0,51.101,51.101,50.2689,50.7184,1599870.0
2022-03-09 09:50:00,53.03,53.99,52.92,53.76,1165084.0,50.7184,51.6366,50.6132,51.4166,1165084.0
2022-03-09 09:55:00,53.78,53.91,53.4,53.66,980344.0,51.4357,51.5601,51.0723,51.321,980344.0
2022-03-09 10:00:00,53.69,54.15,53.48,54.13,846030.0,51.3497,51.7896,51.1488,51.7705,846030.0
2022-03-09 10:05:00,54.13,54.29,53.51,53.55,931076.0,51.7705,51.9235,51.1775,51.2158,931076.0
2022-03-09 10:10:00,53.54,53.57,53.1,53.38,859662.0,51.2062,51.2349,50.7854,51.0532,859662.0
2022-03-09 10:15:00,53.39,53.39,52.94,53.14,911629.0,51.0627,51.0627,50.6324,50.8236,911629.0
2022-03-09 10:20:00,53.14,53.21,52.93,52.99,1115831.0,50.8236,50.8906,50.6228,50.6802,1115831.0
2022-03-09 10:25:00,52.98,53.37,52.76,53.18,1382522.0,50.6706,51.0436,50.4602,50.8619,1382522.0
2022-03-09 10:30:00,53.19,53.86,53.18,53.75,1025388.0,50.8715,51.5123,50.8619,51.4071,1025388.0
2022-03-09 10:35:00,53.71,54.1,53.61,53.96,962864.0,51.3688,51.7418,51.2732,51.6079,962864.0
2022-03-09 10:40:00,53.96,54.45,53.91,54.44,990665.0,51.6079,52.0765,51.5601,52.067,990665.0
2022-03-09 10:45:00,54.45,54.58,54.04,54.13,900337.0,52.0765,52.2009,51.6844,51.7705,900337.0
2022-03-09 10:50:00,54.13,54.33,53.86,54.23,919834.0,51.7705,51.9618,51.5123,51.8661,919834.0
2022-03-09 10:55:00,54.23,54.46,54.01,54.04,855945.0,51.8661,52.0861,51.6557,51.6844,855945.0
2022-03-09 11:00:00,54.04,54.4,53.9,54.29,887775.0,51.6844,52.0287,51.5505,51.9235,887775.0
2022-03-09 11:05:00,54.29,54.36,53.81,53.83,1153431.0,51.9235,51.9905,51.4644,51.4836,1153431.0
2022-03-09 11:10:00,53.82,54.51,53.82,54.42,1041241.0,51.474,52.1339,51.474,52.0479,1041241.0
2022-03-09 11:15:00,54.42,54.9,54.12,54.83,997852.0,52.0479,52.5069,51.7609,52.44,997852.0
2022-03-09 11:20:00,54.84,55.32,54.75,55.0,1812908.0,52.4495,52.9086,52.3635,52.6026,1812908.0
2022-03-09 11:25:00,55.02,55.69,54.8,55.51,1638874.0,52.6217,53.2625,52.4113,53.0903,1638874.0
2022-03-09 11:30:00,55.5,55.99,55.49,55.68,1940167.0,53.0808,53.5494,53.0712,53.2529,1940167.0
2022-03-09 11:35:00,55.68,56.19,55.4,55.81,2166207.0,53.2529,53.7407,52.9851,53.3773,2166207.0
2022-03-09 11:40:00,55.82,57.6,55.36,57.17,3155734.0,53.3868,55.0892,52.9469,54.678,3155734.0
2022-03-09 11:45:00,57.15,58.58,56.81,57.57,4083202.0,54.6589,56.0265,54.3337,55.0605,4083202.0
2022-03-09 11:50:00,57.57,58.19,57.01,57.22,2602494.0,55.0605,55.6535,54.525,54.7258,2602494.0
2022-03-09 11:55:00,57.25,57.67,57.23,57.42,1652762.0,54.7545,55.1562,54.7354,54.9171,1652762.0
2022-03-09 12:00:00,57.4,58.06,57.17,57.48,1772730.0,54.898,55.5292,54.678,54.9745,1772730.0
2022-03-09 12:05:00,57.48,57.57,57.02,57.23,1465630.0,54.9745,55.0605,54.5345,54.7354,1465630.0
2022-03-09 12:10:00,57.22,57.46,56.73,57.03,1616989.0,54.7258,54.9553,54.2572,54.5441,1616989.0
2022-03-09 12:15:00,57.04,57.78,56.94,57.73,1654185.0,54.5536,55.2614,54.458,55.2136,1654185.0
2022-03-09 12:20:00,57.72,58.4,57.32,57.42,1889352.0,55.204,55.8544,54.8214,54.9171,1889352.0
2022-03-09 12:25:00,57.4,57.73,57.2,57.45,1248165.0,54.898,55.2136,54.7067,54.9458,1248165.0
2022-03-09 12:30:00,57.44,57.47,56.31,56.32,2384374.0,54.9362,54.9649,53.8555,53.865,2384374.0
2022-03-09 12:35:00,56.32,56.79,55.93,56.12,2987733.0,53.865,54.3145,53.492,53.6737,2987733.0
2022-03-09 12:40:00,56.11,56.17,55.3,55.86,1896057.0,53.6642,53.7216,52.8895,53.4251,1896057.0
2022-03-09 12:45:00,55.86,56.77,55.52,56.55,2266670.0,53.4251,54.2954,53.0999,54.085,2266670.0
2022-03-09 12:50:00,56.54,56.64,55.99,56.38,1377234.0,54.0754,54.1711,53.5494,53.9224,1377234.0
2022-03-09 12:55:00,56.36,56.68,55.98,56.24,1386740.0,53.9033,54.2093,53.5399,53.7885,1386740.0
2022-03-09 13:00:00,56.23,57.07,56.05,56.88,1641874.0,53.779,54.5823,53.6068,54.4006,1641874.0
2022-03-09 13:05:00,56.88,56.91,56.55,56.6,871491.0,54.4006,54.4293,54.085,54.1328,871491.0
2022-03-09 13:10:00,56.6,56.67,56.04,56.64,1188898.0,54.1328,54.1998,53.5972,54.1711,1188898.0
2022-03-09 13:15:00,56.63,56.78,56.26,56.46,1134556.0,54.1615,54.305,53.8076,53.9989,1134556.0
2022-03-09 13:20:00,56.43,56.44,55.82,56.0,1478645.0,53.9702,53.9798,53.3868,53.559,1478645.0
2022-03-09 13:25:00,56.01,56.05,55.66,55.98,1190123.0,53.5685,53.6068,53.2338,53.5399,1190123.0
2022-03-09 13:30:00,55.99,56.1,55.6,55.66,1535401.0,53.5494,53.6546,53.1764,53.2338,1535401.0
2022-03-09 13:35:00,55.67,56.48,55.65,56.47,1492781.0,53.2434,54.0181,53.2242,54.0085,1492781.0
2022-03-09 13:40:00,56.47,56.69,56.3,56.5,1085929.0,54.0085,54.2189,53.8459,54.0372,1085929.0
2022-03-09 13:45:00,56.5,56.62,56.33,56.34,806706.0,54.0372,54.152,53.8746,53.8842,806706.0
2022-03-09 13:50:00,56.35,56.35,55.64,55.74,1339939.0,53.8937,53.8937,53.2147,53.3103,1339939.0
2022-03-09 13:55:00,55.76,56.1,55.74,55.86,1337775.0,53.3294,53.6546,53.3103,53.4251,1337775.0
2022-03-09 14:00:00,55.86,56.23,55.74,56.0,1323326.0,53.4251,53.779,53.3103,53.559,1323326.0
2022-03-09 14:05:00,56.0,56.32,55.98,56.01,1042835.0,53.559,53.865,53.5399,53.5685,1042835.0
2022-03-09 14:10:00,56.01,56.53,55.8,56.51,1469275.0,53.5685,54.0659,53.3677,54.0467,1469275.0
2022-03-09 14:15:00,56.51,57.36,56.33,56.75,2176701.0,54.0467,54.8597,53.8746,54.2763,2176701.0
2022-03-09 14:20:00,56.75,57.16,56.72,57.16,1551309.0,54.2763,54.6684,54.2476,54.6684,1551309.0
2022-03-09 14:25:00,57.17,57.37,56.88,56.98,1465443.0,54.678,54.8693,54.4006,54.4963,1465443.0
2022-03-09 14:30:00,56.96,57.5,56.93,57.47,1504234.0,54.4771,54.9936,54.4484,54.9649,1504234.0
2022-03-09 14:35:00,57.46,57.59,57.28,57.56,1257029.0,54.9553,55.0797,54.7832,55.051,1257029.0
2022-03-09 14:40:00,57.55,57.6,57.37,57.58,1161227.0,55.0414,55.0892,54.8693,55.0701,1161227.0
2022-03-09 14:45:00,57.59,57.7,57.48,57.54,1189298.0,55.0797,55.1849,54.9745,55.0319,1189298.0
2022-03-09 14:50:00,57.54,57.68,57.26,57.3,1645818.0,55.0319,55.1657,54.7641,54.8023,1645818.0
2022-03-09 14:55:00,57.31,57.54,57.22,57.4,1626631.0,54.8119,55.0319,54.7258,54.898,1626631.0
2022-03-09 15:00:00,57.39,57.59,56.83,56.89,1434620.0,54.8884,55.0797,54.3528,54.4102,1434620.0
2022-03-09 15:05:00,56.88,57.34,56.66,57.15,1682342.0,54.4006,54.8406,54.1902,54.6589,1682342.0
2022-03-09 15:10:00,57.15,57.58,57.1,57.48,1915587.0,54.6589,55.0701,54.611,54.9745,1915587.0
2022-03-09 15:15:00,57.48,57.64,57.43,57.52,945919.0,54.9745,55.1275,54.9266,55.0127,945919.0
2022-03-09 15:20:00,57.53,57.6,57.42,57.45,837876.0,55.0223,55.0892,54.9171,54.9458,837876.0
2022-03-09 15:25:00,57.45,57.59,57.34,57.35,1019023.0,54.9458,55.0797,54.8406,54.8501,1019023.0
2022-03-09 15:30:00,57.35,57.56,57.28,57.48,870407.0,54.8501,55.051,54.7832,54.9745,870407.0
2022-03-09 15:35:00,57.48,57.56,57.12,57.51,1452419.0,54.9745,55.051,54.6302,55.0032,1452419.0
2022-03-09 15:40:00,57.52,57.68,57.31,57.36,1245463.0,55.0127,55.1657,54.8119,54.8597,1245463.0
2022-03-09 15:45:00,57.36,57.39,56.94,57.3,1995724.0,54.8597,54.8884,54.458,54.8023,1995724.0
2022-03-09 15:50:00,57.31,57.54,57.18,57.45,2319282.0,54.8119,55.0319,54.6875,54.9458,2319282.0
2022-03-09 15:55:00,57.45,57.51,57.1,57.5,2714973.0,54.9458,55.0032,54.611,54.9936,2714973.0
2022-03-10 09:30:00,57.53,58.95,57.45,58.67,2648117.0,55.0223,56.3804,54.9458,56.1126,2648117.0
2022-03-10 09:35:00,58.66,58.76,58.11,58.34,1527925.0,56.103,56.1987,55.577,55.797,1527925.0
2022-03-10 09:40:00,58.34,58.38,57.41,57.63,1732921.0,55.797,55.8352,54.9075,55.1179,1732921.0
2022-03-10 09:45:00,57.64,57.94,57.32,57.75,1433036.0,55.1275,55.4144,54.8214,55.2327,1433036.0
2022-03-10 09:50:00,57.71,57.73,57.31,57.64,916341.0,55.1944,55.2136,54.8119,55.1275,916341.0
2022-03-10 09:55:00,57.66,58.82,57.45,58.45,2271990.0,55.1466,56.2561,54.9458,55.9022,2271990.0
2022-03-10 10:00:00,58.49,59.41,58.43,59.3,2280956.0,55.9404,56.8203,55.8831,56.7151,2280956.0
2022-03-10 10:05:00,59.32,59.6,58.82,59.36,1351900.0,56.7343,57.0021,56.2561,56.7725,1351900.0
2022-03-10 10:10:00,59.36,59.43,57.92,58.16,1698310.0,56.7725,56.8395,55.3953,55.6248,1698310.0
2022-03-10 10:15:00,58.15,58.25,56.41,56.89,2417225.0,55.6153,55.7109,53.9511,54.4102,2417225.0
2022-03-10 10:20:00,56.9,57.49,56.57,57.38,1828701.0,54.4197,54.984,54.1041,54.8788,1828701.0
2022-03-10 10:25:00,57.36,57.77,57.12,57.52,1453044.0,54.8597,55.2518,54.6302,55.0127,1453044.0
2022-03-10 10:30:00,57.53,58.05,57.33,57.7,1284952.0,55.0223,55.5196,54.831,55.1849,1284952.0
2022-03-10 10:35:00,57.7,58.0,57.63,57.84,1101145.0,55.1849,55.4718,55.1179,55.3188,1101145.0
2022-03-10 10:40:00,57.84,57.95,57.12,57.2,1171218.0,55.3188,55.424,54.6302,54.7067,1171218.0
2022-03-10 10:45:00,57.19,57.41,57.0,57.37,783193.0,54.6971,54.9075,54.5154,54.8693,783193.0
2022-03-10 10:50:00,57.37,57.7,57.16,57.69,939616.0,54.8693,55.1849,54.6684,55.1753,939616.0
2022-03-10 10:55:00,57.67,57.91,57.5,57.6,1311274.0,55.1562,55.3857,54.9936,55.0892,1311274.0
2022-03-10 11:00:00,57.62,58.4,57.61,58.29,1296191.0,55.1084,55.8544,55.0988,55.7492,1296191.0
2022-03-10 11:05:00,58.3,58.4,57.86,57.86,892298.0,55.7587,55.8544,55.3379,55.3379,892298.0
2022-03-10 11:10:00,57.87,58.06,57.55,57.73,863717.0,55.3475,55.5292,55.0414,55.2136,863717.0
2022-03-10 11:15:00,57.74,58.32,57.71,58.12,1245238.0,55.2231,55.7779,55.1944,55.5866,1245238.0
2022-03-10 11:20:00,58.12,58.54,57.4,58.51,1622083.0,55.5866,55.9883,54.898,55.9596,1622083.0
2022-03-10 11:25:00,58.51,58.88,58.46,58.62,1661394.0,55.9596,56.3134,55.9117,56.0648,1661394.0
2022-03-10 11:30:00,58.62,58.87,58.45,58.71,1307694.0,56.0648,56.3039,55.9022,56.1509,1307694.0
2022-03-10 11:35:00,58.7,58.74,58.11,58.15,1416655.0,56.1413,56.1795,55.577,55.6153,1416655.0
2022-03-10 11:40:00,58.15,58.44,58.02,58.16,877516.0,55.6153,55.8926,55.4909,55.6248,877516.0
2022-03-10 11:45:00,58.16,58.42,57.93,58.1,952403.0,55.6248,55.8735,55.4049,55.5674,952403.0
2022-03-10 11:50:00,58.1,58.2,57.57,57.88,1217265.0,55.5674,55.6631,55.0605,55.357,1217265.0
2022-03-10 11:55:00,57.88,58.05,57.52,57.57,921818.0,55.357,55.5196,55.0127,55.0605,921818.0
2022-03-10 12:00:00,57.57,57.6,57.32,57.54,749308.0,55.0605,55.0892,54.8214,55.0319,749308.0
2022-03-10 12:05:00,57.57,57.93,57.38,57.87,919960.0,55.0605,55.4049,54.8788,55.3475,919960.0
2022-03-10 12:10:00,57.88,57.91,57.69,57.82,654731.0,55.357,55.3857,55.1753,55.2996,654731.0
2022-03-10 12:15:00,57.83,58.08,57.47,57.54,1016767.0,55.3092,55.5483,54.9649,55.0319,1016767.0
2022-03-10 12:20:00,57.53,57.68,57.24,57.49,697982.0,55.0223,55.1657,54.7449,54.984,697982.0
2022-03-10 12:25:00,57.48,57.84,57.43,57.78,548141.0,54.9745,55.3188,54.9266,55.2614,548141.0
2022-03-10 12:30:00,57.76,57.89,57.55,57.7,591191.0,55.2423,55.3666,55.0414,55.1849,591191.0
2022-03-10 12:35:00,57.69,57.9,57.45,57.49,754861.0,55.1753,55.3762,54.9458,54.984,754861.0
2022-03-10 12:40:00,57.48,57.54,57.26,57.53,754395.0,54.9745,55.0319,54.7641,55.0223,754395.0
2022-03-10 12:45:00,57.52,57.52,57.1,57.31,820326.0,55.0127,55.0127,54.611,54.8119,820326.0
2022-03-10 12:50:00,57.31,57.51,57.26,57.48,647602.0,54.8119,55.0032,54.7641,54.9745,647602.0
2022-03-10 12:55:00,57.48,57.69,57.23,57.39,776871.0,54.9745,55.1753,54.7354,54.8884,776871.0
2022-03-10 13:00:00,57.39,57.45,56.98,57.13,578160.0,54.8884,54.9458,54.4963,54.6397,578160.0
2022-03-10 13:05:00,57.11,57.45,57.0,57.41,617199.0,54.6206,54.9458,54.5154,54.9075,617199.0
2022-03-10 13:10:00,57.42,57.8,57.4,57.53,775526.0,54.9171,55.2805,54.898,55.0223,775526.0
2022-03-10 13:15:00,57.55,57.65,57.39,57.46,636800.0,55.0414,55.1371,54.8884,54.9553,636800.0
2022-03-10 13:20:00,57.45,57.8,57.37,57.67,589640.0,54.9458,55.2805,54.8693,55.1562,589640.0
2022-03-10 13:25:00,57.66,57.97,57.63,57.88,686623.0,55.1466,55.4431,55.1179,55.357,686623.0
2022-03-10 13:30:00,57.87,57.88,57.46,57.59,571620.0,55.3475,55.357,54.9553,55.0797,571620.0
2022-03-10 13:35:00,57.58,57.75,57.44,57.61,601038.0,55.0701,55.2327,54.9362,55.0988,601038.0
2022-03-10 13:40:00,57.6,57.79,57.42,57.66,582050.0,55.0892,55.271,54.9171,55.1466,582050.0
2022-03-10 13:45:00,57.68,57.9,57.63,57.86,621461.0,55.1657,55.3762,55.1179,55.3379,621461.0
2022-03-10 13:50:00,57.86,58.02,57.72,57.96,521296.0,55.3379,55.4909,55.204,55.4335,521296.0
2022-03-10 13:55:00,57.96,58.26,57.94,57.95,713709.0,55.4335,55.7205,55.4144,55.424,713709.0
2022-03-10 14:00:00,57.97,58.18,57.95,58.09,803163.0,55.4431,55.644,55.424,55.5579,803163.0
2022-03-10 14:05:00,58.1,58.21,57.91,58.09,659105.0,55.5674,55.6726,55.3857,55.5579,659105.0
2022-03-10 14:10:00,58.11,58.11,57.81,58.05,530943.0,55.577,55.577,55.2901,55.5196,530943.0
2022-03-10 14:15:00,58.05,58.24,57.93,58.2,516594.0,55.5196,55.7013,55.4049,55.6631,516594.0
2022-03-10 14:20:00,58.18,58.33,58.07,58.18,465869.0,55.644,55.7874,55.5387,55.644,465869.0
2022-03-10 14:25:00,58.18,58.27,58.11,58.11,398107.0,55.644,55.73,55.577,55.577,398107.0
2022-03-10 14:30:00,58.13,58.51,58.11,58.47,586514.0,55.5961,55.9596,55.577,55.9213,586514.0
2022-03-10 14:35:00,58.46,58.54,58.16,58.43,545649.0,55.9117,55.9883,55.6248,55.8831,545649.0
2022-03-10 14:40:00,58.44,58.51,58.33,58.44,375442.0,55.8926,55.9596,55.7874,55.8926,375442.0
2022-03-10 14:45:00,58.45,58.71,58.43,58.69,595057.0,55.9022,56.1509,55.8831,56.1317,595057.0
2022-03-10 14:50:00,58.69,58.72,58.49,58.55,414617.0,56.1317,56.1604,55.9404,55.9978,414617.0
2022-03-10 14:55:00,58.55,58.63,58.27,58.37,499404.0,55.9978,56.0743,55.73,55.8257,499404.0
2022-03-10 15:00:00,58.38,58.43,58.04,58.18,730656.0,55.8352,55.8831,55.5101,55.644,730656.0
2022-03-10 15:05:00,58.18,58.27,57.94,58.11,520330.0,55.644,55.73,55.4144,55.577,520330.0
2022-03-10 15:10:00,58.12,58.39,58.1,58.38,548467.0,55.5866,55.8448,55.5674,55.8352,548467.0
2022-03-10 15:15:00,58.38,58.62,58.3,58.54,500784.0,55.8352,56.0648,55.7587,55.9883,500784.0
2022-03-10 15:20:00,58.53,58.65,58.39,58.55,445341.0,55.9787,56.0935,55.8448,55.9978,445341.0
2022-03-10 15:25:00,58.55,58.76,58.45,58.71,612192.0,55.9978,56.1987,55.9022,56.1509,612192.0
2022-03-10 15:30:00,58.71,58.82,58.59,58.6,482065.0,56.1509,56.2561,56.0361,56.0456,482065.0
2022-03-10 15:35:00,58.59,58.59,58.11,58.22,841654.0,56.0361,56.0361,55.577,55.6822,841654.0
2022-03-10 15:40:00,58.22,58.34,57.95,58.05,1071772.0,55.6822,55.797,55.424,55.5196,1071772.0
2022-03-10 15:45:00,58.05,58.21,58.0,58.02,879750.0,55.5196,55.6726,55.4718,55.4909,879750.0
2022-03-10 15:50:00,58.03,58.22,57.88,57.9,953081.0,55.5005,55.6822,55.357,55.3762,953081.0
2022-03-10 15:55:00,57.89,58.15,57.88,58.14,1052259.0,55.3666,55.6153,55.357,55.6057,1052259.0
2022-03-11 09:30:00,56.74,58.37,56.47,58.32,1301177.0,54.2667,55.8257,54.0085,55.7779,1301177.0
2022-03-11 09:35:00,58.31,58.83,57.84,58.74,1205457.0,55.7683,56.2656,55.3188,56.1795,1205457.0
2022-03-11 09:40:00,58.73,58.88,57.81,57.92,1320732.0,56.17,56.3134,55.2901,55.3953,1320732.0
2022-03-11 09:45:00,57.89,58.08,57.36,57.46,816458.0,55.3666,55.5483,54.8597,54.9553,816458.0
2022-03-11 09:50:00,57.45,57.63,57.06,57.27,622561.0,54.9458,55.1179,54.5728,54.7736,622561.0
2022-03-11 09:55:00,57.26,57.59,56.95,57.06,727728.0,54.7641,55.0797,54.4676,54.5728,727728.0
2022-03-11 10:00:00,57.06,57.28,56.87,57.15,643789.0,54.5728,54.7832,54.3911,54.6589,643789.0
2022-03-11 10:05:00,57.17,57.43,56.98,57.4,676472.0,54.678,54.9266,54.4963,54.898,676472.0
2022-03-11 10:10:00,57.4,57.82,57.25,57.63,880924.0,54.898,55.2996,54.7545,55.1179,880924.0
2022-03-11 10:15:00,57.64,57.95,57.56,57.63,761362.0,55.1275,55.424,55.051,55.1179,761362.0
2022-03-11 10:20:00,57.63,57.66,56.99,57.17,811001.0,55.1179,55.1466,54.5058,54.678,811001.0
2022-03-11 10:25:00,57.18,57.44,56.99,57.4,676495.0,54.6875,54.9362,54.5058,54.898,676495.0
2022-03-11 10:30:00,57.39,57.6,57.06,57.3,610180.0,54.8884,55.0892,54.5728,54.8023,610180.0
2022-03-11 10:35:00,57.3,57.38,57.06,57.17,424778.0,54.8023,54.8788,54.5728,54.678,424778.0
2022-03-11 10:40:00,57.16,57.32,56.89,57.15,548890.0,54.6684,54.8214,54.4102,54.6589,548890.0
2022-03-11 10:45:00,57.15,57.39,56.99,57.27,354091.0,54.6589,54.8884,54.5058,54.7736,354091.0
2022-03-11 10:50:00,57.29,57.42,57.13,57.16,317175.0,54.7927,54.9171,54.6397,54.6684,317175.0
2022-03-11 10:55:00,57.16,57.6,57.11,57.5,505502.0,54.6684,55.0892,54.6206,54.9936,505502.0
2022-03-11 11:00:00,57.51,57.72,57.47,57.65,491156.0,55.0032,55.204,54.9649,55.1371,491156.0
2022-03-11 11:05:00,57.66,57.83,57.42,57.45,737906.0,55.1466,55.3092,54.9171,54.9458,737906.0
2022-03-11 11:10:00,57.46,57.53,57.17,57.25,380515.0,54.9553,55.0223,54.678,54.7545,380515.0
2022-03-11 11:15:00,57.24,57.65,57.18,57.34,622112.0,54.7449,55.1371,54.6875,54.8406,622112.0
2022-03-11 11:20:00,57.34,57.48,57.2,57.2,313591.0,54.8406,54.9745,54.7067,54.7067,313591.0
2022-03-11 11:25:00,57.2,57.25,56.97,57.02,535749.0,54.7067,54.7545,54.4867,54.5345,535749.0
2022-03-11 11:30:00,57.02,57.26,56.97,57.07,421200.0,54.5345,54.7641,54.4867,54.5823,421200.0
2022-03-11 11:35:00,57.08,57.31,57.01,57.08,467716.0,54.5919,54.8119,54.525,54.5919,467716.0
2022-03-11 11:40:00,57.08,57.61,57.07,57.39,573519.0,54.5919,55.0988,54.5823,54.8884,573519.0
2022-03-11 11:45:00,57.38,57.51,57.21,57.28,293028.0,54.8788,55.0032,54.7162,54.7832,293028.0
2022-03-11 11:50:00,57.27,57.47,57.21,57.29,317584.0,54.7736,54.9649,54.7162,54.7927,317584.0
2022-03-11 11:55:00,57.28,57.37,57.02,57.08,425224.0,54.7832,54.8693,54.5345,54.5919,425224.0
2022-03-11 12:00:00,57.07,57.2,56.95,57.04,398882.0,54.5823,54.7067,54.4676,54.5536,398882.0
2022-03-11 12:05:00,57.03,57.33,56.95,57.26,337068.0,54.5441,54.831,54.4676,54.7641,337068.0
2022-03-11 12:10:00,57.29,57.4,57.12,57.35,225700.0,54.7927,54.898,54.6302,54.8501,225700.0
2022-03-11 12:15:00,57.34,57.53,57.29,57.47,437699.0,54.8406,55.0223,54.7927,54.9649,437699.0
2022-03-11 12:20:00,57.46,57.74,57.43,57.6,496897.0,54.9553,55.2231,54.9266,55.0892,496897.0
2022-03-11 12:25:00,57.61,57.67,57.5,57.52,269689.0,55.0988,55.1562,54.9936,55.0127,269689.0
2022-03-11 12:30:00,57.52,57.96,57.51,57.69,757602.0,55.0127,55.4335,55.0032,55.1753,757602.0
2022-03-11 12:35:00,57.68,57.68,57.24,57.35,537470.0,55.1657,55.1657,54.7449,54.8501,537470.0
2022-03-11 12:40:00,57.34,57.44,57.26,57.34,286330.0,54.8406,54.9362,54.7641,54.8406,286330.0
2022-03-11 12:45:00,57.35,57.45,57.21,57.32,256746.0,54.8501,54.9458,54.7162,54.8214,256746.0
2022-03-11 12:50:00,57.31,57.41,57.23,57.32,275670.0,54.8119,54.9075,54.7354,54.8214,275670.0
2022-03-11 12:55:00,57.31,57.58,57.28,57.49,394384.0,54.8119,55.0701,54.7832,54.984,394384.0
2022-03-11 13:00:00,57.49,57.68,57.43,57.55,482485.0,54.984,55.1657,54.9266,55.0414,482485.0
2022-03-11 13:05:00,57.55,57.7,57.53,57.59,247908.0,55.0414,55.1849,55.0223,55.0797,247908.0
2022-03-11 13:10:00,57.6,57.87,57.59,57.86,351766.0,55.0892,55.3475,55.0797,55.3379,351766.0
2022-03-11 13:15:00,57.87,57.98,57.77,57.95,340613.0,55.3475,55.4527,55.2518,55.424,340613.0
2022-03-11 13:20:00,57.95,58.07,57.79,57.95,420011.0,55.424,55.5387,55.271,55.424,420011.0
2022-03-11 13:25:00,57.95,58.04,57.87,58.02,262799.0,55.424,55.5101,55.3475,55.4909,262799.0
2022-03-11 13:30:00,58.01,58.07,57.88,57.9,287294.0,55.4814,55.5387,55.357,55.3762,287294.0
2022-03-11 13:35:00,57.9,58.16,57.85,58.11,292846.0,55.3762,55.6248,55.3283,55.577,292846.0
2022-03-11 13:40:00,58.11,58.14,57.88,57.97,311901.0,55.577,55.6057,55.357,55.4431,311901.0
2022-03-11 13:45:00,57.97,58.0,57.71,57.75,297817.0,55.4431,55.4718,55.1944,55.2327,297817.0
2022-03-11 13:50:00,57.74,57.83,57.66,57.73,360214.0,55.2231,55.3092,55.1466,55.2136,360214.0
2022-03-11 13:55:00,57.73,57.98,57.72,57.89,340393.0,55.2136,55.4527,55.204,55.3666,340393.0
2022-03-11 14:00:00,57.88,57.9,57.76,57.82,292150.0,55.357,55.3762,55.2423,55.2996,292150.0
2022-03-11 14:05:00,57.83,57.89,57.74,57.77,258820.0,55.3092,55.3666,55.2231,55.2518,258820.0
2022-03-11 14:10:00,57.77,57.85,57.7,57.77,207756.0,55.2518,55.3283,55.1849,55.2518,207756.0
2022-03-11 14:15:00,57.75,57.83,57.63,57.67,283608.0,55.2327,55.3092,55.1179,55.1562,283608.0
2022-03-11 14:20:00,57.68,57.74,57.59,57.72,197925.0,55.1657,55.2231,55.0797,55.204,197925.0
2022-03-11 14:25:00,57.72,57.88,57.65,57.85,311532.0,55.204,55.357,55.1371,55.3283,311532.0
2022-03-11 14:30:00,57.82,58.1,57.78,58.05,367466.0,55.2996,55.5674,55.2614,55.5196,367466.0
2022-03-11 14:35:00,58.06,58.11,57.91,58.09,369831.0,55.5292,55.577,55.3857,55.5579,369831.0
2022-03-11 14:40:00,58.08,58.37,58.04,58.11,588163.0,55.5483,55.8257,55.5101,55.577,588163.0
2022-03-11 14:45:00,58.12,58.12,57.89,57.95,599741.0,55.5866,55.5866,55.3666,55.424,599741.0
2022-03-11 14:50:00,57.95,57.96,57.76,57.86,377800.0,55.424,55.4335,55.2423,55.3379,377800.0
2022-03-11 14:55:00,57.87,57.9,57.61,57.69,282358.0,55.3475,55.3762,55.0988,55.1753,282358.0
2022-03-11 15:00:00,57.68,57.68,57.37,57.52,434217.0,55.1657,55.1657,54.8693,55.0127,434217.0
2022-03-11 15:05:00,57.52,57.63,57.42,57.43,343529.0,55.0127,55.1179,54.9171,54.9266,343529.0
2022-03-11 15:10:00,57.44,57.57,57.33,57.34,388740.0,54.9362,55.0605,54.831,54.8406,388740.0
2022-03-11 15:15:00,57.35,57.79,57.28,57.79,668134.0,54.8501,55.271,54.7832,55.271,668134.0
2022-03-11 15:20:00,57.79,57.98,57.67,57.8,736289.0,55.271,55.4527,55.1562,55.2805,736289.0
2022-03-11 15:25:00,57.8,57.85,57.53,57.57,628477.0,55.2805,55.3283,55.0223,55.0605,628477.0
2022-03-11 15:30:00,57.56,57.59,57.42,57.45,552286.0,55.051,55.0797,54.9171,54.9458,552286.0
2022-03-11 15:35:00,57.45,57.7,57.44,57.61,576952.0,54.9458,55.1849,54.9362,55.0988,576952.0
2022-03-11 15:40:00,57.61,57.69,57.52,57.64,731670.0,55.0988,55.1753,55.0127,55.1275,731670.0
2022-03-11 15:45:00,57.64,57.75,57.49,57.65,846866.0,55.1275,55.2327,54.984,55.1371,846866.0
2022-03-11 15:50:00,57.64,57.93,57.6,57.83,1118809.0,55.1275,55.4049,55.0892,55.3092,1118809.0
2022-03-11 15:55:00,57.83,58.0,57.82,57.95,1394181.0,55.3092,55.4718,55.2996,55.424,1394181.0
2022-03-14 09:30:00,55.84,55.84,54.86,55.4,1571429.0,53.406,53.406,52.4687,52.9851,1571429.0
2022-03-14 09:35:00,55.41,55.42,54.5,54.66,979377.0,52.9947,53.0043,52.1244,52.2774,979377.0
2022-03-14 09:40:00,54.68,54.73,53.91,54.14,1170082.0,52.2965,52.3443,51.5601,51.7801,1170082.0
2022-03-14 09:45:00,54.15,54.78,54.0,54.52,1007797.0,51.7896,52.3922,51.6462,52.1435,1007797.0
2022-03-14 09:50:00,54.53,54.6,53.55,53.58,865940.0,52.1531,52.22,51.2158,51.2445,865940.0
2022-03-14 09:55:00,53.59,54.36,53.32,54.34,952156.0,51.254,51.9905,50.9958,51.9713,952156.0
2022-03-14 10:00:00,54.35,55.19,54.05,55.09,1073133.0,51.9809,52.7843,51.694,52.6886,1073133.0
2022-03-14 10:05:00,55.1,55.11,54.15,55.03,938464.0,52.6982,52.7078,51.7896,52.6313,938464.0
2022-03-14 10:10:00,55.03,55.16,54.79,55.02,954048.0,52.6313,52.7556,52.4017,52.6217,954048.0
2022-03-14 10:15:00,55.02,55.42,54.91,55.39,791114.0,52.6217,53.0043,52.5165,52.9756,791114.0
2022-03-14 10:20:00,55.4,55.45,55.0,55.4,711208.0,52.9851,53.033,52.6026,52.9851,711208.0
2022-03-14 10:25:00,55.4,55.97,55.19,55.67,756121.0,52.9851,53.5303,52.7843,53.2434,756121.0
2022-03-14 10:30:00,55.63,55.74,55.33,55.57,585527.0,53.2051,53.3103,52.9182,53.1477,585527.0
2022-03-14 10:35:00,55.57,55.99,55.4,55.42,831447.0,53.1477,53.5494,52.9851,53.0043,831447.0
2022-03-14 10:40:00,55.43,55.51,55.03,55.36,738356.0,53.0138,53.0903,52.6313,52.9469,738356.0
2022-03-14 10:45:00,55.36,55.67,55.31,55.6,664026.0,52.9469,53.2434,52.8991,53.1764,664026.0
2022-03-14 10:50:00,55.59,55.6,55.04,55.1,621370.0,53.1669,53.1764,52.6408,52.6982,621370.0
2022-03-14 10:55:00,55.11,55.22,54.96,55.07,648372.0,52.7078,52.813,52.5643,52.6695,648372.0
2022-03-14 11:00:00,55.08,55.24,54.96,55.16,541772.0,52.6791,52.8321,52.5643,52.7556,541772.0
2022-03-14 11:05:00,55.15,55.34,55.03,55.3,479480.0,52.746,52.9277,52.6313,52.8895,479480.0
2022-03-14 11:10:00,55.29,55.58,55.22,55.57,606225.0,52.8799,53.1573,52.813,53.1477,606225.0
2022-03-14 11:15:00,55.56,55.8,55.11,55.12,691929.0,53.1382,53.3677,52.7078,52.7173,691929.0
2022-03-14 11:20:00,55.11,55.15,54.97,55.01,634512.0,52.7078,52.746,52.5739,52.6121,634512.0
2022-03-14 11:25:00,55.0,55.07,54.86,54.88,740456.0,52.6026,52.6695,52.4687,52.4878,740456.0
2022-03-14 11:30:00,54.89,55.13,54.78,54.9,621001.0,52.4974,52.7269,52.3922,52.5069,621001.0
2022-03-14 11:35:00,54.89,54.9,54.68,54.85,517880.0,52.4974,52.5069,52.2965,52.4591,517880.0
2022-03-14 11:40:00,54.85,55.07,54.85,55.0,613099.0,52.4591,52.6695,52.4591,52.6026,613099.0
2022-03-14 11:45:00,55.0,55.12,54.89,54.96,563215.0,52.6026,52.7173,52.4974,52.5643,563215.0
2022-03-14 11:50:00,54.96,55.0,54.68,54.98,490420.0,52.5643,52.6026,52.2965,52.5834,490420.0
2022-03-14 11:55:00,54.97,55.57,54.9,55.44,1094305.0,52.5739,53.1477,52.5069,53.0234,1094305.0
2022-03-14 12:00:00,55.45,55.68,55.2,55.42,1456632.0,53.033,53.2529,52.7939,53.0043,1456632.0
2022-03-14 12:05:00,55.41,55.67,55.3,55.65,712294.0,52.9947,53.2434,52.8895,53.2242,712294.0
2022-03-14 12:10:00,55.65,55.67,55.34,55.4,484361.0,53.2242,53.2434,52.9277,52.9851,484361.0
2022-03-14 12:15:00,55.41,55.65,55.38,55.64,425709.0,52.9947,53.2242,52.966,53.2147,425709.0
2022-03-14 12:20:00,55.64,55.69,55.38,55.43,494689.0,53.2147,53.2625,52.966,53.0138,494689.0
2022-03-14 12:25:00,55.43,55.58,55.35,55.47,456258.0,53.0138,53.1573,52.9373,53.0521,456258.0
2022-03-14 12:30:00,55.48,55.56,55.4,55.52,279697.0,53.0616,53.1382,52.9851,53.0999,279697.0
2022-03-14 12:35:00,55.5,55.74,55.48,55.5,394020.0,53.0808,53.3103,53.0616,53.0808,394020.0
2022-03-14 12:40:00,55.51,55.62,55.48,55.54,228231.0,53.0903,53.1955,53.0616,53.119,228231.0
2022-03-14 12:45:00,55.55,55.68,55.49,55.57,355556.0,53.1286,53.2529,53.0712,53.1477,355556.0
2022-03-14 12:50:00,55.57,55.68,55.49,55.58,256182.0,53.1477,53.2529,53.0712,53.1573,256182.0
2022-03-14 12:55:00,55.58,55.59,55.48,55.51,228915.0,53.1573,53.1669,53.0616,53.0903,228915.0
2022-03-14 13:00:00,55.51,55.54,55.44,55.53,330694.0,53.0903,53.119,53.0234,53.1095,330694.0
2022-03-14 13:05:00,55.53,55.54,55.42,55.52,342562.0,53.1095,53.119,53.0043,53.0999,342562.0
2022-03-14 13:10:00,55.51,55.52,55.37,55.43,411610.0,53.0903,53.0999,52.9564,53.0138,411610.0
2022-03-14 13:15:00,55.43,55.64,55.38,55.48,413874.0,53.0138,53.2147,52.966,53.0616,413874.0
2022-03-14 13:20:00,55.48,55.55,55.37,55.5,442077.0,53.0616,53.1286,52.9564,53.0808,442077.0
2022-03-14 13:25:00,55.5,55.53,55.41,55.46,307798.0,53.0808,53.1095,52.9947,53.0425,307798.0
2022-03-14 13:30:00,55.46,55.6,55.41,55.43,398906.0,53.0425,53.1764,52.9947,53.0138,398906.0
2022-03-14 13:35:00,55.44,55.52,55.33,55.4,395268.0,53.0234,53.0999,52.9182,52.9851,395268.0
2022-03-14 13:40:00,55.41,55.47,55.32,55.39,370304.0,52.9947,53.0521,52.9086,52.9756,370304.0
2022-03-14 13:45:00,55.38,55.48,55.29,55.37,636761.0,52.966,53.0616,52.8799,52.9564,636761.0
2022-03-14 13:50:00,55.39,55.46,55.31,55.35,402327.0,52.9756,53.0425,52.8991,52.9373,402327.0
2022-03-14 13:55:00,55.33,55.52,55.32,55.47,319268.0,52.9182,53.0999,52.9086,53.0521,319268.0
2022-03-14 14:00:00,55.48,55.62,55.34,55.39,371359.0,53.0616,53.1955,52.9277,52.9756,371359.0
2022-03-14 14:05:00,55.4,55.45,55.35,55.44,349073.0,52.9851,53.033,52.9373,53.0234,349073.0
2022-03-14 14:10:00,55.44,55.49,55.29,55.31,558504.0,53.0234,53.0712,52.8799,52.8991,558504.0
2022-03-14 14:15:00,55.31,55.5,55.3,55.42,354693.0,52.8991,53.0808,52.8895,53.0043,354693.0
2022-03-14 14:20:00,55.42,55.65,55.32,55.39,527439.0,53.0043,53.2242,52.9086,52.9756,527439.0
2022-03-14 14:25:00,55.4,55.52,55.35,55.4,686113.0,52.9851,53.0999,52.9373,52.9851,686113.0
2022-03-14 14:30:00,55.4,55.5,55.34,55.4,298783.0,52.9851,53.0808,52.9277,52.9851,298783.0
2022-03-14 14:35:00,55.4,55.57,55.38,55.5,317743.0,52.9851,53.1477,52.966,53.0808,317743.0
2022-03-14 14:40:00,55.5,55.54,55.38,55.41,294430.0,53.0808,53.119,52.966,52.9947,294430.0
2022-03-14 14:45:00,55.41,55.42,55.18,55.3,718613.0,52.9947,53.0043,52.7747,52.8895,718613.0
2022-03-14 14:50:00,55.3,55.41,55.15,55.24,761318.0,52.8895,52.9947,52.746,52.8321,761318.0
2022-03-14 14:55:00,55.23,55.4,55.23,55.33,397473.0,52.8225,52.9851,52.8225,52.9182,397473.0
2022-03-14 15:00:00,55.34,55.52,55.25,55.5,437496.0,52.9277,53.0999,52.8417,53.0808,437496.0
2022-03-14 15:05:00,55.5,55.53,55.24,55.25,385547.0,53.0808,53.1095,52.8321,52.8417,385547.0
2022-03-14 15:10:00,55.26,55.31,55.18,55.23,452830.0,52.8512,52.8991,52.7747,52.8225,452830.0
2022-03-14 15:15:00,55.23,55.36,55.18,55.23,374273.0,52.8225,52.9469,52.7747,52.8225,374273.0
2022-03-14 15:20:00,55.23,55.3,55.19,55.25,376877.0,52.8225,52.8895,52.7843,52.8417,376877.0
2022-03-14 15:25:00,55.25,55.25,55.17,55.2,465267.0,52.8417,52.8417,52.7652,52.7939,465267.0
2022-03-14 15:30:00,55.2,55.25,55.09,55.15,599261.0,52.7939,52.8417,52.6886,52.746,599261.0
2022-03-14 15:35:00,55.15,55.2,55.1,55.16,624802.0,52.746,52.7939,52.6982,52.7556,624802.0
2022-03-14 15:40:00,55.16,55.3,55.16,55.23,848892.0,52.7556,52.8895,52.7556,52.8225,848892.0
2022-03-14 15:45:00,55.23,55.46,55.21,55.44,1160918.0,52.8225,53.0425,52.8034,53.0234,1160918.0
2022-03-14 15:50:00,55.42,55.57,55.35,55.53,1077927.0,53.0043,53.1477,52.9373,53.1095,1077927.0
2022-03-14 15:55:00,55.53,55.71,55.52,55.57,1044106.0,53.1095,53.2816,53.0999,53.1477,1044106.0
2022-03-15 09:30:00,52.91,53.67,52.65,53.49,1176613.0,50.6037,51.3305,50.355,51.1584,1176613.0
2022-03-15 09:35:00,53.5,53.79,53.42,53.62,822161.0,51.168,51.4453,51.0914,51.2827,822161.0
2022-03-15 09:40:00,53.61,53.96,52.95,52.98,1006051.0,51.2732,51.6079,50.6419,50.6706,1006051.0
2022-03-15 09:45:00,52.97,53.2,52.69,53.01,1050916.0,50.6611,50.881,50.3933,50.6993,1050916.0
2022-03-15 09:50:00,53.0,53.12,52.69,53.04,615476.0,50.6897,50.8045,50.3933,50.728,615476.0
2022-03-15 09:55:00,53.05,53.34,52.89,53.23,650482.0,50.7376,51.0149,50.5845,50.9097,650482.0
2022-03-15 10:00:00,53.23,53.23,52.73,53.02,609730.0,50.9097,50.9097,50.4315,50.7089,609730.0
2022-03-15 10:05:00,53.03,53.29,52.91,53.0,553281.0,50.7184,50.9671,50.6037,50.6897,553281.0
2022-03-15 10:10:00,53.02,53.06,52.36,52.56,843189.0,50.7089,50.7471,50.0776,50.2689,843189.0
2022-03-15 10:15:00,52.58,52.66,52.28,52.44,532721.0,50.2881,50.3646,50.0011,50.1542,532721.0
2022-03-15 10:20:00,52.45,53.08,52.45,53.05,758159.0,50.1637,50.7663,50.1637,50.7376,758159.0
2022-03-15 10:25:00,53.05,53.47,52.86,53.37,759532.0,50.7376,51.1393,50.5559,51.0436,759532.0
2022-03-15 10:30:00,53.36,53.62,53.31,53.5,784891.0,51.0341,51.2827,50.9862,51.168,784891.0
2022-03-15 10:35:00,53.5,53.66,53.38,53.45,565743.0,51.168,51.321,51.0532,51.1201,565743.0
2022-03-15 10:40:00,53.45,53.68,53.36,53.56,605195.0,51.1201,51.3401,51.0341,51.2253,605195.0
2022-03-15 10:45:00,53.57,53.69,53.46,53.51,693507.0,51.2349,51.3497,51.1297,51.1775,693507.0
2022-03-15 10:50:00,53.51,53.54,53.17,53.28,482295.0,51.1775,51.2062,50.8523,50.9575,482295.0
2022-03-15 10:55:00,53.28,53.44,53.06,53.17,432005.0,50.9575,51.1106,50.7471,50.8523,432005.0
2022-03-15 11:00:00,53.16,53.19,52.88,53.1,803550.0,50.8428,50.8715,50.575,50.7854,803550.0
2022-03-15 11:05:00,53.1,53.21,52.91,53.02,411340.0,50.7854,50.8906,50.6037,50.7089,411340.0
2022-03-15 11:10:00,53.02,53.25,52.94,53.11,650441.0,50.7089,50.9289,50.6324,50.795,650441.0
2022-03-15 11:15:00,53.13,53.55,53.05,53.41,774909.0,50.8141,51.2158,50.7376,51.0819,774909.0
2022-03-15 11:20:00,53.41,53.58,53.33,53.38,430218.0,51.0819,51.2445,51.0054,51.0532,430218.0
2022-03-15 11:25:00,53.39,53.4,53.01,53.27,468312.0,51.0627,51.0723,50.6993,50.948,468312.0
2022-03-15 11:30:00,53.26,53.32,53.12,53.28,484608.0,50.9384,50.9958,50.8045,50.9575,484608.0
2022-03-15 11:35:00,53.29,53.35,53.11,53.3,389755.0,50.9671,51.0245,50.795,50.9767,389755.0
2022-03-15 11:40:00,53.3,53.53,53.29,53.52,620228.0,50.9767,51.1966,50.9671,51.1871,620228.0
2022-03-15 11:45:00,53.52,53.68,53.4,53.48,617195.0,51.1871,51.3401,51.0723,51.1488,617195.0
2022-03-15 11:50:00,53.48,53.68,53.41,53.63,469375.0,51.1488,51.3401,51.0819,51.2923,469375.0
2022-03-15 11:55:00,53.62,54.1,53.62,54.08,1036206.0,51.2827,51.7418,51.2827,51.7227,1036206.0
2022-03-15 12:00:00,54.07,54.13,53.96,54.03,645708.0,51.7131,51.7705,51.6079,51.6749,645708.0
2022-03-15 12:05:00,54.04,54.1,53.91,54.04,486257.0,51.6844,51.7418,51.5601,51.6844,486257.0
2022-03-15 12:10:00,54.05,54.3,54.05,54.22,483195.0,51.694,51.9331,51.694,51.8566,483195.0
2022-03-15 12:15:00,54.23,54.59,54.22,54.43,585600.0,51.8661,52.2104,51.8566,52.0574,585600.0
2022-03-15 12:20:00,54.42,54.62,54.27,54.3,392210.0,52.0479,52.2391,51.9044,51.9331,392210.0
2022-03-15 12:25:00,54.29,54.54,54.25,54.49,361169.0,51.9235,52.1626,51.8853,52.1148,361169.0
2022-03-15 12:30:00,54.5,54.57,54.28,54.38,427354.0,52.1244,52.1913,51.914,52.0096,427354.0
2022-03-15 12:35:00,54.38,54.38,54.21,54.25,339873.0,52.0096,52.0096,51.847,51.8853,339873.0
2022-03-15 12:40:00,54.25,54.47,54.19,54.26,405176.0,51.8853,52.0957,51.8279,51.8948,405176.0
2022-03-15 12:45:00,54.26,54.37,54.2,54.25,344115.0,51.8948,52.0,51.8374,51.8853,344115.0
2022-03-15 12:50:00,54.25,54.56,54.21,54.5,386583.0,51.8853,52.1817,51.847,52.1244,386583.0
2022-03-15 12:55:00,54.5,54.75,54.48,54.75,383168.0,52.1244,52.3635,52.1052,52.3635,383168.0
2022-03-15 13:00:00,54.75,54.99,54.74,54.97,416902.0,52.3635,52.593,52.3539,52.5739,416902.0
2022-03-15 13:05:00,54.95,55.08,54.7,54.73,563303.0,52.5547,52.6791,52.3156,52.3443,563303.0
2022-03-15 13:10:00,54.74,54.75,54.5,54.54,462728.0,52.3539,52.3635,52.1244,52.1626,462728.0
2022-03-15 13:15:00,54.53,54.56,54.33,54.38,365062.0,52.1531,52.1817,51.9618,52.0096,365062.0
2022-03-15 13:20:00,54.38,54.62,54.34,54.58,568678.0,52.0096,52.2391,51.9713,52.2009,568678.0
2022-03-15 13:25:00,54.58,54.79,54.45,54.46,486144.0,52.2009,52.4017,52.0765,52.0861,486144.0
2022-03-15 13:30:00,54.46,54.48,54.23,54.31,457563.0,52.0861,52.1052,51.8661,51.9426,457563.0
2022-03-15 13:35:00,54.3,54.49,54.17,54.2,303668.0,51.9331,52.1148,51.8087,51.8374,303668.0
2022-03-15 13:40:00,54.17,54.25,54.0,54.11,414921.0,51.8087,51.8853,51.6462,51.7514,414921.0
2022-03-15 13:45:00,54.12,54.22,54.01,54.15,394421.0,51.7609,51.8566,51.6557,51.7896,394421.0
2022-03-15 13:50:00,54.15,54.56,54.14,54.51,362608.0,51.7896,52.1817,51.7801,52.1339,362608.0
2022-03-15 13:55:00,54.5,54.65,54.48,54.58,354025.0,52.1244,52.2678,52.1052,52.2009,354025.0
2022-03-15 14:00:00,54.57,54.64,54.39,54.45,277572.0,52.1913,52.2583,52.0192,52.0765,277572.0
2022-03-15 14:05:00,54.44,54.58,54.41,54.51,231440.0,52.067,52.2009,52.0383,52.1339,231440.0
2022-03-15 14:10:00,54.49,54.57,54.34,54.39,220842.0,52.1148,52.1913,51.9713,52.0192,220842.0
2022-03-15 14:15:00,54.4,54.4,54.2,54.26,272611.0,52.0287,52.0287,51.8374,51.8948,272611.0
2022-03-15 14:20:00,54.27,54.4,54.21,54.28,269930.0,51.9044,52.0287,51.847,51.914,269930.0
2022-03-15 14:25:00,54.28,54.56,54.27,54.49,285578.0,51.914,52.1817,51.9044,52.1148,285578.0
2022-03-15 14:30:00,54.5,54.65,54.35,54.63,293030.0,52.1244,52.2678,51.9809,52.2487,293030.0
2022-03-15 14:35:00,54.63,54.64,54.34,54.36,442037.0,52.2487,52.2583,51.9713,51.9905,442037.0
2022-03-15 14:40:00,54.37,54.39,54.21,54.25,417173.0,52.0,52.0192,51.847,51.8853,417173.0
2022-03-15 14:45:00,54.26,54.31,54.11,54.14,406828.0,51.8948,51.9426,51.7514,51.7801,406828.0
2022-03-15 14:50:00,54.14,54.22,53.95,54.0,425760.0,51.7801,51.8566,51.5983,51.6462,425760.0
2022-03-15 14:55:00,53.98,54.15,53.97,54.05,400884.0,51.627,51.7896,51.6175,51.694,400884.0
2022-03-15 15:00:00,54.04,54.12,53.99,54.07,376791.0,51.6844,51.7609,51.6366,51.7131,376791.0
2022-03-15 15:05:00,54.07,54.26,54.06,54.18,333758.0,51.7131,51.8948,51.7035,51.8183,333758.0
2022-03-15 15:10:00,54.18,54.2,54.03,54.05,287038.0,51.8183,51.8374,51.6749,51.694,287038.0
2022-03-15 15:15:00,54.05,54.1,54.01,54.07,363236.0,51.694,51.7418,51.6557,51.7131,363236.0
2022-03-15 15:20:00,54.07,54.09,53.97,54.0,426264.0,51.7131,51.7322,51.6175,51.6462,426264.0
2022-03-15 15:25:00,54.0,54.25,53.99,54.23,629310.0,51.6462,51.8853,51.6366,51.8661,629310.0
2022-03-15 15:30:00,54.23,54.3,54.14,54.27,700872.0,51.8661,51.9331,51.7801,51.9044,700872.0
2022-03-15 15:35:00,54.28,54.36,54.25,54.3,567413.0,51.914,51.9905,51.8853,51.9331,567413.0
2022-03-15 15:40:00,54.3,54.35,54.1,54.14,650388.0,51.9331,51.9809,51.7418,51.7801,650388.0
2022-03-15 15:45:00,54.14,54.49,54.04,54.46,896942.0,51.7801,52.1148,51.6844,52.0861,896942.0
2022-03-15 15:50:00,54.46,54.6,54.4,54.51,838575.0,52.0861,52.22,52.0287,52.1339,838575.0
2022-03-15 15:55:00,54.51,54.76,54.35,54.57,1644623.0,52.1339,52.373,51.9809,52.1913,1644623.0
2022-03-16 09:30:00,53.83,54.49,53.83,54.32,1142965.0,51.4836,52.1148,51.4836,51.9522,1142965.0
2022-03-16 09:35:00,54.34,54.94,54.33,54.86,791063.0,51.9713,52.5452,51.9618,52.4687,791063.0
2022-03-16 09:40:00,54.84,54.86,54.27,54.53,833517.0,52.4495,52.4687,51.9044,52.1531,833517.0
2022-03-16 09:45:00,54.55,54.72,54.09,54.16,598405.0,52.1722,52.3348,51.7322,51.7992,598405.0
2022-03-16 09:50:00,54.16,54.53,54.03,54.26,513616.0,51.7992,52.1531,51.6749,51.8948,513616.0
2022-03-16 09:55:00,54.27,54.62,54.19,54.56,356095.0,51.9044,52.2391,51.8279,52.1817,356095.0
2022-03-16 10:00:00,54.57,54.8,54.23,54.41,721104.0,52.1913,52.4113,51.8661,52.0383,721104.0
2022-03-16 10:05:00,54.44,54.76,54.34,54.48,403663.0,52.067,52.373,51.9713,52.1052,403663.0
2022-03-16 10:10:00,54.48,54.69,54.4,54.46,486386.0,52.1052,52.3061,52.0287,52.0861,486386.0
2022-03-16 10:15:00,54.46,54.81,54.24,54.4,1060249.0,52.0861,52.4209,51.8757,52.0287,1060249.0
2022-03-16 10:20:00,54.4,54.49,53.74,53.8,1042716.0,52.0287,52.1148,51.3975,51.4549,1042716.0
2022-03-16 10:25:00,53.8,53.85,53.49,53.79,702060.0,51.4549,51.5027,51.1584,51.4453,702060.0
2022-03-16 10:30:00,53.79,53.81,53.31,53.69,894011.0,51.4453,51.4644,50.9862,51.3497,894011.0
2022-03-16 10:35:00,53.69,54.0,53.56,53.61,771879.0,51.3497,51.6462,51.2253,51.2732,771879.0
2022-03-16 10:40:00,53.62,54.13,53.38,53.9,889600.0,51.2827,51.7705,51.0532,51.5505,889600.0
2022-03-16 10:45:00,53.9,54.16,53.83,53.91,631681.0,51.5505,51.7992,51.4836,51.5601,631681.0
2022-03-16 10:50:00,53.93,54.0,53.53,53.66,435377.0,51.5792,51.6462,51.1966,51.321,435377.0
2022-03-16 10:55:00,53.66,53.85,53.54,53.75,411075.0,51.321,51.5027,51.2062,51.4071,411075.0
2022-03-16 11:00:00,53.74,53.98,53.58,53.68,554885.0,51.3975,51.627,51.2445,51.3401,554885.0
2022-03-16 11:05:00,53.69,53.7,53.42,53.51,443569.0,51.3497,51.3592,51.0914,51.1775,443569.0
2022-03-16 11:10:00,53.52,53.73,53.44,53.52,433596.0,51.1871,51.3879,51.1106,51.1871,433596.0
2022-03-16 11:15:00,53.53,53.75,53.45,53.68,373842.0,51.1966,51.4071,51.1201,51.3401,373842.0
2022-03-16 11:20:00,53.69,53.75,53.57,53.59,304781.0,51.3497,51.4071,51.2349,51.254,304781.0
2022-03-16 11:25:00,53.6,53.79,53.51,53.58,405081.0,51.2636,51.4453,51.1775,51.2445,405081.0
2022-03-16 11:30:00,53.54,53.64,53.32,53.4,458466.0,51.2062,51.3019,50.9958,51.0723,458466.0
2022-03-16 11:35:00,53.4,53.57,53.36,53.5,430207.0,51.0723,51.2349,51.0341,51.168,430207.0
2022-03-16 11:40:00,53.5,53.67,53.43,53.59,336114.0,51.168,51.3305,51.101,51.254,336114.0
2022-03-16 11:45:00,53.59,53.6,53.45,53.5,292890.0,51.254,51.2636,51.1201,51.168,292890.0
2022-03-16 11:50:00,53.49,53.72,53.44,53.59,860351.0,51.1584,51.3784,51.1106,51.254,860351.0
2022-03-16 11:55:00,53.59,53.88,53.58,53.79,399334.0,51.254,51.5314,51.2445,51.4453,399334.0
2022-03-16 12:00:00,53.78,53.85,53.65,53.78,312145.0,51.4357,51.5027,51.3114,51.4357,312145.0
2022-03-16 12:05:00,53.79,53.99,53.77,53.94,414795.0,51.4453,51.6366,51.4262,51.5888,414795.0
2022-03-16 12:10:00,53.94,53.98,53.8,53.9,340170.0,51.5888,51.627,51.4549,51.5505,340170.0
2022-03-16 12:15:00,53.91,53.91,53.74,53.8,311393.0,51.5601,51.5601,51.3975,51.4549,311393.0
2022-03-16 12:20:00,53.8,53.83,53.7,53.74,316061.0,51.4549,51.4836,51.3592,51.3975,316061.0
2022-03-16 12:25:00,53.73,53.84,53.7,53.8,331487.0,51.3879,51.4931,51.3592,51.4549,331487.0
2022-03-16 12:30:00,53.79,53.88,53.71,53.77,365372.0,51.4453,51.5314,51.3688,51.4262,365372.0
2022-03-16 12:35:00,53.76,53.87,53.72,53.8,325484.0,51.4166,51.5218,51.3784,51.4549,325484.0
2022-03-16 12:40:00,53.79,53.88,53.7,53.79,424504.0,51.4453,51.5314,51.3592,51.4453,424504.0
2022-03-16 12:45:00,53.78,53.99,53.78,53.85,435825.0,51.4357,51.6366,51.4357,51.5027,435825.0
2022-03-16 12:50:00,53.85,53.94,53.8,53.87,337308.0,51.5027,51.5888,51.4549,51.5218,337308.0
2022-03-16 12:55:00,53.87,54.08,53.85,54.03,339570.0,51.5218,51.7227,51.5027,51.6749,339570.0
2022-03-16 13:00:00,54.02,54.29,54.01,54.19,490724.0,51.6653,51.9235,51.6557,51.8279,490724.0
2022-03-16 13:05:00,54.2,54.29,54.14,54.22,385898.0,51.8374,51.9235,51.7801,51.8566,385898.0
2022-03-16 13:10:00,54.21,54.26,54.0,54.07,455861.0,51.847,51.8948,51.6462,51.7131,455861.0
2022-03-16 13:15:00,54.06,54.11,53.95,54.02,270793.0,51.7035,51.7514,51.5983,51.6653,270793.0
2022-03-16 13:20:00,54.03,54.13,53.94,54.08,295415.0,51.6749,51.7705,51.5888,51.7227,295415.0
2022-03-16 13:25:00,54.08,54.28,54.02,54.22,289397.0,51.7227,51.914,51.6653,51.8566,289397.0
2022-03-16 13:30:00,54.22,54.28,54.16,54.23,243289.0,51.8566,51.914,51.7992,51.8661,243289.0
2022-03-16 13:35:00,54.25,54.28,54.14,54.19,370924.0,51.8853,51.914,51.7801,51.8279,370924.0
2022-03-16 13:40:00,54.2,54.23,54.1,54.2,287136.0,51.8374,51.8661,51.7418,51.8374,287136.0
2022-03-16 13:45:00,54.19,54.25,54.09,54.18,308975.0,51.8279,51.8853,51.7322,51.8183,308975.0
2022-03-16 13:50:00,54.17,54.25,54.04,54.08,222542.0,51.8087,51.8853,51.6844,51.7227,222542.0
2022-03-16 13:55:00,54.08,54.24,53.99,54.17,320197.0,51.7227,51.8757,51.6366,51.8087,320197.0
2022-03-16 14:00:00,54.13,54.33,53.98,54.07,401602.0,51.7705,51.9618,51.627,51.7131,401602.0
2022-03-16 14:05:00,54.09,54.15,53.93,53.95,183316.0,51.7322,51.7896,51.5792,51.5983,183316.0
2022-03-16 14:10:00,53.96,54.07,53.87,54.03,362094.0,51.6079,51.7131,51.5218,51.6749,362094.0
2022-03-16 14:15:00,54.04,54.06,53.88,53.94,380254.0,51.6844,51.7035,51.5314,51.5888,380254.0
2022-03-16 14:20:00,53.93,53.96,53.8,53.85,196757.0,51.5792,51.6079,51.4549,51.5027,196757.0
2022-03-16 14:25:00,53.85,53.94,53.56,53.57,489830.0,51.5027,51.5888,51.2253,51.2349,489830.0
2022-03-16 14:30:00,53.57,53.58,53.1,53.17,521072.0,51.2349,51.2445,50.7854,50.8523,521072.0
2022-03-16 14:35:00,53.17,53.49,53.15,53.46,694274.0,50.8523,51.1584,50.8332,51.1297,694274.0
2022-03-16 14:40:00,53.45,53.72,53.45,53.51,446123.0,51.1201,51.3784,51.1201,51.1775,446123.0
2022-03-16 14:45:00,53.51,53.68,53.35,53.43,408951.0,51.1775,51.3401,51.0245,51.101,408951.0
2022-03-16 14:50:00,53.42,53.47,53.24,53.31,447250.0,51.0914,51.1393,50.9193,50.9862,447250.0
2022-03-16 14:55:00,53.31,53.42,53.11,53.13,476024.0,50.9862,51.0914,50.795,50.8141,476024.0
2022-03-16 15:00:00,53.13,53.48,53.11,53.46,419041.0,50.8141,51.1488,50.795,51.1297,419041.0
2022-03-16 15:05:00,53.45,53.67,53.24,53.25,566817.0,51.1201,51.3305,50.9193,50.9289,566817.0
2022-03-16 15:10:00,53.25,53.4,53.17,53.18,321876.0,50.9289,51.0723,50.8523,50.8619,321876.0
2022-03-16 15:15:00,53.18,53.37,53.16,53.29,301073.0,50.8619,51.0436,50.8428,50.9671,301073.0
2022-03-16 15:20:00,53.3,53.46,53.23,53.33,376823.0,50.9767,51.1297,50.9097,51.0054,376823.0
2022-03-16 15:25:00,53.32,53.36,53.06,53.19,323080.0,50.9958,51.0341,50.7471,50.8715,323080.0
2022-03-16 15:30:00,53.19,53.25,52.96,53.0,527189.0,50.8715,50.9289,50.6515,50.6897,527189.0
2022-03-16 15:35:00,53.0,53.09,52.94,53.01,513233.0,50.6897,50.7758,50.6324,50.6993,513233.0
2022-03-16 15:40:00,53.01,53.14,52.96,52.98,540110.0,50.6993,50.8236,50.6515,50.6706,540110.0
2022-03-16 15:45:00,52.99,53.04,52.92,52.95,597259.0,50.6802,50.728,50.6132,50.6419,597259.0
2022-03-16 15:50:00,52.95,53.04,52.9,53.02,730352.0,50.6419,50.728,50.5941,50.7089,730352.0
2022-03-16 15:55:00,53.02,53.08,52.91,53.01,865451.0,50.7089,50.7663,50.6037,50.6993,865451.0
2022-03-17 09:30:00,55.88,57.2,55.6,56.68,3131897.0,53.4442,54.7067,53.1764,54.2093,3131897.0
2022-03-17 09:35:00,56.69,57.79,56.5,57.03,2758935.0,54.2189,55.271,54.0372,54.5441,2758935.0
2022-03-17 09:40:00,57.04,57.66,56.71,56.94,2394050.0,54.5536,55.1466,54.238,54.458,2394050.0
2022-03-17 09:45:00,56.94,57.1,56.38,56.42,1722131.0,54.458,54.611,53.9224,53.9607,1722131.0
2022-03-17 09:50:00,56.4,56.71,56.07,56.49,1349609.0,53.9415,54.238,53.6259,54.0276,1349609.0
2022-03-17 09:55:00,56.47,56.72,55.93,56.06,1000584.0,54.0085,54.2476,53.492,53.6164,1000584.0
2022-03-17 10:00:00,56.06,56.38,55.8,56.08,1043122.0,53.6164,53.9224,53.3677,53.6355,1043122.0
2022-03-17 10:05:00,56.07,56.51,56.0,56.43,967537.0,53.6259,54.0467,53.559,53.9702,967537.0
2022-03-17 10:10:00,56.42,56.69,56.31,56.65,801641.0,53.9607,54.2189,53.8555,54.1806,801641.0
2022-03-17 10:15:00,56.65,56.99,56.61,56.88,847650.0,54.1806,54.5058,54.1424,54.4006,847650.0
2022-03-17 10:20:00,56.88,57.14,56.6,57.05,939399.0,54.4006,54.6493,54.1328,54.5632,939399.0
2022-03-17 10:25:00,57.08,57.1,56.84,56.85,564855.0,54.5919,54.611,54.3624,54.3719,564855.0
2022-03-17 10:30:00,56.85,56.99,56.52,56.86,840681.0,54.3719,54.5058,54.0563,54.3815,840681.0
2022-03-17 10:35:00,56.85,57.4,56.82,57.14,1089453.0,54.3719,54.898,54.3432,54.6493,1089453.0
2022-03-17 10:40:00,57.13,57.4,57.0,57.38,840731.0,54.6397,54.898,54.5154,54.8788,840731.0
2022-03-17 10:45:00,57.38,57.69,57.35,57.41,1030946.0,54.8788,55.1753,54.8501,54.9075,1030946.0
2022-03-17 10:50:00,57.41,57.74,57.4,57.69,1039016.0,54.9075,55.2231,54.898,55.1753,1039016.0
2022-03-17 10:55:00,57.68,57.69,57.41,57.48,718743.0,55.1657,55.1753,54.9075,54.9745,718743.0
2022-03-17 11:00:00,57.48,57.55,57.31,57.39,637035.0,54.9745,55.0414,54.8119,54.8884,637035.0
2022-03-17 11:05:00,57.39,57.66,57.31,57.36,678794.0,54.8884,55.1466,54.8119,54.8597,678794.0
2022-03-17 11:10:00,57.38,57.46,57.29,57.35,440609.0,54.8788,54.9553,54.7927,54.8501,440609.0
2022-03-17 11:15:00,57.36,57.46,57.29,57.34,475157.0,54.8597,54.9553,54.7927,54.8406,475157.0
2022-03-17 11:20:00,57.34,57.49,57.1,57.11,519723.0,54.8406,54.984,54.611,54.6206,519723.0
2022-03-17 11:25:00,57.1,57.24,57.05,57.17,334556.0,54.611,54.7449,54.5632,54.678,334556.0
2022-03-17 11:30:00,57.18,57.31,57.09,57.13,547739.0,54.6875,54.8119,54.6015,54.6397,547739.0
2022-03-17 11:35:00,57.13,57.34,57.12,57.33,379419.0,54.6397,54.8406,54.6302,54.831,379419.0
2022-03-17 11:40:00,57.33,57.58,57.24,57.55,493569.0,54.831,55.0701,54.7449,55.0414,493569.0
2022-03-17 11:45:00,57.55,57.78,57.51,57.74,701638.0,55.0414,55.2614,55.0032,55.2231,701638.0
2022-03-17 11:50:00,57.74,57.95,57.7,57.89,747083.0,55.2231,55.424,55.1849,55.3666,747083.0
2022-03-17 11:55:00,57.88,57.97,57.79,57.86,555167.0,55.357,55.4431,55.271,55.3379,555167.0
2022-03-17 12:00:00,57.85,57.92,57.63,57.69,522164.0,55.3283,55.3953,55.1179,55.1753,522164.0
2022-03-17 12:05:00,57.69,57.8,57.59,57.79,369504.0,55.1753,55.2805,55.0797,55.271,369504.0
2022-03-17 12:10:00,57.81,57.84,57.63,57.65,419896.0,55.2901,55.3188,55.1179,55.1371,419896.0
2022-03-17 12:15:00,57.65,57.69,57.46,57.52,404710.0,55.1371,55.1753,54.9553,55.0127,404710.0
2022-03-17 12:20:00,57.51,57.56,57.45,57.51,286865.0,55.0032,55.051,54.9458,55.0032,286865.0
2022-03-17 12:25:00,57.51,57.62,57.4,57.52,445617.0,55.0032,55.1084,54.898,55.0127,445617.0
2022-03-17 12:30:00,57.52,57.52,57.1,57.22,690898.0,55.0127,55.0127,54.611,54.7258,690898.0
2022-03-17 12:35:00,57.21,57.4,57.13,57.19,294709.0,54.7162,54.898,54.6397,54.6971,294709.0
2022-03-17 12:40:00,57.17,57.3,57.14,57.15,270611.0,54.678,54.8023,54.6493,54.6589,270611.0
2022-03-17 12:45:00,57.15,57.25,57.09,57.22,307975.0,54.6589,54.7545,54.6015,54.7258,307975.0
2022-03-17 12:50:00,57.22,57.25,57.06,57.09,235147.0,54.7258,54.7545,54.5728,54.6015,235147.0
2022-03-17 12:55:00,57.09,57.09,56.84,56.98,422535.0,54.6015,54.6015,54.3624,54.4963,422535.0
2022-03-17 13:00:00,57.0,57.0,56.72,56.87,413033.0,54.5154,54.5154,54.2476,54.3911,413033.0
2022-03-17 13:05:00,56.88,57.01,56.82,56.95,320478.0,54.4006,54.525,54.3432,54.4676,320478.0
2022-03-17 13:10:00,56.95,57.08,56.93,57.0,286879.0,54.4676,54.5919,54.4484,54.5154,286879.0
2022-03-17 13:15:00,57.01,57.08,56.94,57.02,247449.0,54.525,54.5919,54.458,54.5345,247449.0
2022-03-17 13:20:00,57.01,57.19,56.98,57.05,246819.0,54.525,54.6971,54.4963,54.5632,246819.0
2022-03-17 13:25:00,57.05,57.1,56.77,56.84,334050.0,54.5632,54.611,54.2954,54.3624,334050.0
2022-03-17 13:30:00,56.83,56.87,56.56,56.66,387805.0,54.3528,54.3911,54.0946,54.1902,387805.0
2022-03-17 13:35:00,56.65,56.99,56.65,56.96,425579.0,54.1806,54.5058,54.1806,54.4771,425579.0
2022-03-17 13:40:00,56.97,57.12,56.89,56.92,405732.0,54.4867,54.6302,54.4102,54.4389,405732.0
2022-03-17 13:45:00,56.93,57.06,56.91,56.96,251413.0,54.4484,54.5728,54.4293,54.4771,251413.0
2022-03-17 13:50:00,56.96,57.03,56.76,56.84,332647.0,54.4771,54.5441,54.2859,54.3624,332647.0
2022-03-17 13:55:00,56.83,56.99,56.8,56.93,472606.0,54.3528,54.5058,54.3241,54.4484,472606.0
2022-03-17 14:00:00,56.93,56.93,56.8,56.88,184907.0,54.4484,54.4484,54.3241,54.4006,184907.0
2022-03-17 14:05:00,56.89,56.98,56.83,56.93,249141.0,54.4102,54.4963,54.3528,54.4484,249141.0
2022-03-17 14:10:00,56.94,57.13,56.77,57.12,403921.0,54.458,54.6397,54.2954,54.6302,403921.0
2022-03-17 14:15:00,57.12,57.49,57.07,57.47,504296.0,54.6302,54.984,54.5823,54.9649,504296.0
2022-03-17 14:20:00,57.47,57.61,57.45,57.57,358532.0,54.9649,55.0988,54.9458,55.0605,358532.0
2022-03-17 14:25:00,57.56,57.59,57.47,57.48,277697.0,55.051,55.0797,54.9649,54.9745,277697.0
2022-03-17 14:30:00,57.47,57.75,57.42,57.65,663951.0,54.9649,55.2327,54.9171,55.1371,663951.0
2022-03-17 14:35:00,57.64,57.68,57.58,57.63,227206.0,55.1275,55.1657,55.0701,55.1179,227206.0
2022-03-17 14:40:00,57.62,57.66,57.55,57.64,242718.0,55.1084,55.1466,55.0414,55.1275,242718.0
2022-03-17 14:45:00,57.64,57.86,57.63,57.85,525846.0,55.1275,55.3379,55.1179,55.3283,525846.0
2022-03-17 14:50:00,57.85,58.11,57.84,58.05,949897.0,55.3283,55.577,55.3188,55.5196,949897.0
2022-03-17 14:55:00,58.05,58.2,57.99,58.07,703775.0,55.5196,55.6631,55.4622,55.5387,703775.0
2022-03-17 15:00:00,58.08,58.18,58.02,58.18,401021.0,55.5483,55.644,55.4909,55.644,401021.0
2022-03-17 15:05:00,58.17,58.19,58.01,58.11,293688.0,55.6344,55.6535,55.4814,55.577,293688.0
2022-03-17 15:10:00,58.11,58.14,57.89,57.97,460477.0,55.577,55.6057,55.3666,55.4431,460477.0
2022-03-17 15:15:00,57.97,58.01,57.9,57.92,397300.0,55.4431,55.4814,55.3762,55.3953,397300.0
2022-03-17 15:20:00,57.93,58.05,57.89,57.95,501082.0,55.4049,55.5196,55.3666,55.424,501082.0
2022-03-17 15:25:00,57.96,58.03,57.92,57.98,367008.0,55.4335,55.5005,55.3953,55.4527,367008.0
2022-03-17 15:30:00,57.98,58.04,57.93,58.0,401089.0,55.4527,55.5101,55.4049,55.4718,401089.0
2022-03-17 15:35:00,58.0,58.09,57.99,58.07,397174.0,55.4718,55.5579,55.4622,55.5387,397174.0
2022-03-17 15:40:00,58.07,58.18,58.04,58.11,510619.0,55.5387,55.644,55.5101,55.577,510619.0
2022-03-17 15:45:00,58.11,58.13,57.97,57.98,529713.0,55.577,55.5961,55.4431,55.4527,529713.0
2022-03-17 15:50:00,57.98,58.03,57.69,57.78,840066.0,55.4527,55.5005,55.1753,55.2614,840066.0
2022-03-17 15:55:00,57.78,58.0,57.68,58.0,1707017.0,55.2614,55.4718,55.1657,55.4718,1707017.0
2022-03-18 09:30:00,57.89,58.15,57.61,57.77,2210839.0,55.3666,55.6153,55.0988,55.2518,2210839.0
2022-03-18 09:35:00,57.74,57.86,57.14,57.42,1221215.0,55.2231,55.3379,54.6493,54.9171,1221215.0
2022-03-18 09:40:00,57.41,58.13,57.31,57.83,773967.0,54.9075,55.5961,54.8119,55.3092,773967.0
2022-03-18 09:45:00,57.82,57.93,57.34,57.5,748821.0,55.2996,55.4049,54.8406,54.9936,748821.0
2022-03-18 09:50:00,57.5,57.97,57.49,57.8,656987.0,54.9936,55.4431,54.984,55.2805,656987.0
2022-03-18 09:55:00,57.81,57.88,57.36,57.59,592170.0,55.2901,55.357,54.8597,55.0797,592170.0
2022-03-18 10:00:00,57.58,57.89,57.41,57.72,467629.0,55.0701,55.3666,54.9075,55.204,467629.0
2022-03-18 10:05:00,57.7,57.82,57.43,57.64,520949.0,55.1849,55.2996,54.9266,55.1275,520949.0
2022-03-18 10:10:00,57.63,57.81,56.79,57.09,980986.0,55.1179,55.2901,54.3145,54.6015,980986.0
2022-03-18 10:15:00,57.09,57.34,56.91,56.97,556241.0,54.6015,54.8406,54.4293,54.4867,556241.0
2022-03-18 10:20:00,56.98,57.04,56.63,56.83,464984.0,54.4963,54.5536,54.1615,54.3528,464984.0
2022-03-18 10:25:00,56.84,57.04,56.81,56.88,389316.0,54.3624,54.5536,54.3337,54.4006,389316.0
2022-03-18 10:30:00,56.89,57.07,56.76,56.98,444579.0,54.4102,54.5823,54.2859,54.4963,444579.0
2022-03-18 10:35:00,56.98,57.12,56.79,56.88,346892.0,54.4963,54.6302,54.3145,54.4006,346892.0
2022-03-18 10:40:00,56.86,57.1,56.76,57.01,387335.0,54.3815,54.611,54.2859,54.525,387335.0
2022-03-18 10:45:00,57.01,57.35,56.88,57.19,818050.0,54.525,54.8501,54.4006,54.6971,818050.0
2022-03-18 10:50:00,57.18,57.45,57.15,57.23,327829.0,54.6875,54.9458,54.6589,54.7354,327829.0
2022-03-18 10:55:00,57.25,57.35,57.1,57.2,212237.0,54.7545,54.8501,54.611,54.7067,212237.0
2022-03-18 11:00:00,57.19,57.19,56.83,56.85,292725.0,54.6971,54.6971,54.3528,54.3719,292725.0
2022-03-18 11:05:00,56.84,57.03,56.82,57.01,278532.0,54.3624,54.5441,54.3432,54.525,278532.0
2022-03-18 11:10:00,57.01,57.11,56.85,57.08,233061.0,54.525,54.6206,54.3719,54.5919,233061.0
2022-03-18 11:15:00,57.06,57.26,57.04,57.22,241250.0,54.5728,54.7641,54.5536,54.7258,241250.0
2022-03-18 11:20:00,57.23,57.23,56.99,57.02,219593.0,54.7354,54.7354,54.5058,54.5345,219593.0
2022-03-18 11:25:00,57.02,57.07,56.9,57.07,175986.0,54.5345,54.5823,54.4197,54.5823,175986.0
2022-03-18 11:30:00,57.07,57.08,56.92,56.94,228003.0,54.5823,54.5919,54.4389,54.458,228003.0
2022-03-18 11:35:00,56.94,57.16,56.77,56.87,419403.0,54.458,54.6684,54.2954,54.3911,419403.0
2022-03-18 11:40:00,56.88,56.93,56.76,56.85,225381.0,54.4006,54.4484,54.2859,54.3719,225381.0
2022-03-18 11:45:00,56.85,56.88,56.76,56.79,199187.0,54.3719,54.4006,54.2859,54.3145,199187.0
2022-03-18 11:50:00,56.79,57.13,56.77,56.93,358672.0,54.3145,54.6397,54.2954,54.4484,358672.0
2022-03-18 11:55:00,56.93,57.12,56.93,57.05,196247.0,54.4484,54.6302,54.4484,54.5632,196247.0
2022-03-18 12:00:00,57.05,57.15,56.91,57.15,263645.0,54.5632,54.6589,54.4293,54.6589,263645.0
2022-03-18 12:05:00,57.15,57.18,57.04,57.07,236433.0,54.6589,54.6875,54.5536,54.5823,236433.0
2022-03-18 12:10:00,57.07,57.09,56.93,57.07,188522.0,54.5823,54.6015,54.4484,54.5823,188522.0
2022-03-18 12:15:00,57.06,57.12,57.01,57.08,158328.0,54.5728,54.6302,54.525,54.5919,158328.0
2022-03-18 12:20:00,57.07,57.2,57.02,57.09,192157.0,54.5823,54.7067,54.5345,54.6015,192157.0
2022-03-18 12:25:00,57.1,57.15,56.97,57.15,182103.0,54.611,54.6589,54.4867,54.6589,182103.0
2022-03-18 12:30:00,57.15,57.38,57.12,57.32,362925.0,54.6589,54.8788,54.6302,54.8214,362925.0
2022-03-18 12:35:00,57.32,57.32,57.13,57.23,308154.0,54.8214,54.8214,54.6397,54.7354,308154.0
2022-03-18 12:40:00,57.22,57.32,57.15,57.23,197441.0,54.7258,54.8214,54.6589,54.7354,197441.0
2022-03-18 12:45:00,57.24,57.33,57.18,57.24,193521.0,54.7449,54.831,54.6875,54.7449,193521.0
2022-03-18 12:50:00,57.24,57.26,56.82,56.85,442803.0,54.7449,54.7641,54.3432,54.3719,442803.0
2022-03-18 12:55:00,56.86,56.92,56.52,56.55,650044.0,54.3815,54.4389,54.0563,54.085,650044.0
2022-03-18 13:00:00,56.55,56.84,56.55,56.78,336298.0,54.085,54.3624,54.085,54.305,336298.0
2022-03-18 13:05:00,56.79,56.89,56.79,56.87,187573.0,54.3145,54.4102,54.3145,54.3911,187573.0
2022-03-18 13:10:00,56.88,57.04,56.88,56.91,233256.0,54.4006,54.5536,54.4006,54.4293,233256.0
2022-03-18 13:15:00,56.92,57.13,56.89,57.1,198384.0,54.4389,54.6397,54.4102,54.611,198384.0
2022-03-18 13:20:00,57.09,57.19,57.06,57.17,216418.0,54.6015,54.6971,54.5728,54.678,216418.0
2022-03-18 13:25:00,57.17,57.2,57.06,57.07,171178.0,54.678,54.7067,54.5728,54.5823,171178.0
2022-03-18 13:30:00,57.06,57.14,57.04,57.07,160163.0,54.5728,54.6493,54.5536,54.5823,160163.0
2022-03-18 13:35:00,57.08,57.25,57.04,57.19,285641.0,54.5919,54.7545,54.5536,54.6971,285641.0
2022-03-18 13:40:00,57.19,57.24,57.12,57.15,171327.0,54.6971,54.7449,54.6302,54.6589,171327.0
2022-03-18 13:45:00,57.17,57.25,57.08,57.23,171764.0,54.678,54.7545,54.5919,54.7354,171764.0
2022-03-18 13:50:00,57.23,57.23,56.91,56.92,199156.0,54.7354,54.7354,54.4293,54.4389,199156.0
2022-03-18 13:55:00,56.92,57.04,56.87,56.96,201228.0,54.4389,54.5536,54.3911,54.4771,201228.0
2022-03-18 14:00:00,56.96,57.01,56.83,56.83,140140.0,54.4771,54.525,54.3528,54.3528,140140.0
2022-03-18 14:05:00,56.84,56.87,56.75,56.76,209887.0,54.3624,54.3911,54.2763,54.2859,209887.0
2022-03-18 14:10:00,56.76,56.83,56.69,56.83,249532.0,54.2859,54.3528,54.2189,54.3528,249532.0
2022-03-18 14:15:00,56.83,56.88,56.75,56.82,272400.0,54.3528,54.4006,54.2763,54.3432,272400.0
2022-03-18 14:20:00,56.81,56.81,56.61,56.68,265226.0,54.3337,54.3337,54.1424,54.2093,265226.0
2022-03-18 14:25:00,56.67,56.77,56.64,56.7,368921.0,54.1998,54.2954,54.1711,54.2285,368921.0
2022-03-18 14:30:00,56.69,56.72,56.63,56.65,169934.0,54.2189,54.2476,54.1615,54.1806,169934.0
2022-03-18 14:35:00,56.64,56.75,56.64,56.71,162074.0,54.1711,54.2763,54.1711,54.238,162074.0
2022-03-18 14:40:00,56.71,56.82,56.7,56.77,162082.0,54.238,54.3432,54.2285,54.2954,162082.0
2022-03-18 14:45:00,56.76,56.78,56.6,56.62,201434.0,54.2859,54.305,54.1328,54.152,201434.0
2022-03-18 14:50:00,56.62,56.67,56.54,56.57,243321.0,54.152,54.1998,54.0754,54.1041,243321.0
2022-03-18 14:55:00,56.56,56.58,56.32,56.39,367381.0,54.0946,54.1137,53.865,53.932,367381.0
2022-03-18 15:00:00,56.39,56.48,56.38,56.4,204538.0,53.932,54.0181,53.9224,53.9415,204538.0
2022-03-18 15:05:00,56.4,56.54,56.38,56.5,162048.0,53.9415,54.0754,53.9224,54.0372,162048.0
2022-03-18 15:10:00,56.49,56.53,56.45,56.51,151303.0,54.0276,54.0659,53.9894,54.0467,151303.0
2022-03-18 15:15:00,56.51,56.61,56.47,56.49,268976.0,54.0467,54.1424,54.0085,54.0276,268976.0
2022-03-18 15:20:00,56.49,56.57,56.46,56.47,231191.0,54.0276,54.1041,53.9989,54.0085,231191.0
2022-03-18 15:25:00,56.47,56.7,56.46,56.63,373278.0,54.0085,54.2285,53.9989,54.1615,373278.0
2022-03-18 15:30:00,56.63,56.76,56.63,56.73,244186.0,54.1615,54.2859,54.1615,54.2572,244186.0
2022-03-18 15:35:00,56.73,56.75,56.62,56.65,416863.0,54.2572,54.2763,54.152,54.1806,416863.0
2022-03-18 15:40:00,56.65,56.73,56.62,56.64,448325.0,54.1806,54.2572,54.152,54.1711,448325.0
2022-03-18 15:45:00,56.64,56.64,56.38,56.5,701145.0,54.1711,54.1711,53.9224,54.0372,701145.0
2022-03-18 15:50:00,56.49,56.57,56.34,56.44,849556.0,54.0276,54.1041,53.8842,53.9798,849556.0
2022-03-18 15:55:00,56.44,56.52,56.2,56.24,1416647.0,53.9798,54.0563,53.7503,53.7885,1416647.0
2022-03-21 09:30:00,57.98,58.83,57.83,58.7,2253010.0,55.4527,56.2656,55.3092,56.1413,2253010.0
2022-03-21 09:35:00,58.72,59.5,58.69,59.24,1572285.0,56.1604,56.9064,56.1317,56.6577,1572285.0
2022-03-21 09:40:00,59.27,59.79,59.11,59.6,1348254.0,56.6864,57.1838,56.5334,57.0021,1348254.0
2022-03-21 09:45:00,59.61,60.48,59.57,60.4,1988118.0,57.0116,57.8437,56.9734,57.7672,1988118.0
2022-03-21 09:50:00,60.39,60.69,60.29,60.36,1275324.0,57.7576,58.0445,57.662,57.7289,1275324.0
2022-03-21 09:55:00,60.37,61.8,60.31,61.43,2426030.0,57.7385,59.1062,57.6811,58.7523,2426030.0
2022-03-21 10:00:00,61.45,61.73,61.14,61.31,1498082.0,58.7714,59.0392,58.4749,58.6375,1498082.0
2022-03-21 10:05:00,61.31,61.99,61.12,61.98,1949435.0,58.6375,59.2879,58.4558,59.2783,1949435.0
2022-03-21 10:10:00,61.97,62.02,61.51,61.9,1488255.0,59.2687,59.3166,58.8288,59.2018,1488255.0
2022-03-21 10:15:00,61.92,62.12,61.71,61.83,1112561.0,59.2209,59.4122,59.0201,59.1349,1112561.0
2022-03-21 10:20:00,61.83,61.99,61.66,61.99,728808.0,59.1349,59.2879,58.9723,59.2879,728808.0
2022-03-21 10:25:00,61.97,62.4,61.81,62.36,1043839.0,59.2687,59.68,59.1157,59.6417,1043839.0
2022-03-21 10:30:00,62.35,62.35,61.68,61.71,819204.0,59.6322,59.6322,58.9914,59.0201,819204.0
2022-03-21 10:35:00,61.71,61.97,61.54,61.69,653137.0,59.0201,59.2687,58.8575,59.001,653137.0
2022-03-21 10:40:00,61.68,61.72,61.2,61.48,861251.0,58.9914,59.0296,58.5323,58.8001,861251.0
2022-03-21 10:45:00,61.48,61.72,61.4,61.57,492513.0,58.8001,59.0296,58.7236,58.8862,492513.0
2022-03-21 10:50:00,61.56,61.96,61.54,61.79,708264.0,58.8766,59.2592,58.8575,59.0966,708264.0
2022-03-21 10:55:00,61.79,61.86,61.5,61.53,451684.0,59.0966,59.1635,58.8192,58.8479,451684.0
2022-03-21 11:00:00,61.55,61.6,61.25,61.26,375565.0,58.8671,58.9149,58.5801,58.5897,375565.0
2022-03-21 11:05:00,61.26,61.61,61.17,61.45,493666.0,58.5897,58.9244,58.5036,58.7714,493666.0
2022-03-21 11:10:00,61.41,61.56,61.26,61.47,492383.0,58.7332,58.8766,58.5897,58.7905,492383.0
2022-03-21 11:15:00,61.47,61.64,61.26,61.26,325144.0,58.7905,58.9531,58.5897,58.5897,325144.0
2022-03-21 11:20:00,61.26,61.28,60.86,60.99,653673.0,58.5897,58.6088,58.2071,58.3315,653673.0
2022-03-21 11:25:00,61.01,61.02,60.58,60.73,540806.0,58.3506,58.3602,57.9393,58.0828,540806.0
2022-03-21 11:30:00,60.72,60.93,60.54,60.8,441278.0,58.0732,58.2741,57.9011,58.1497,441278.0
2022-03-21 11:35:00,60.81,61.15,60.74,61.08,472747.0,58.1593,58.4845,58.0924,58.4175,472747.0
2022-03-21 11:40:00,61.08,61.14,60.67,60.77,312106.0,58.4175,58.4749,58.0254,58.1211,312106.0
2022-03-21 11:45:00,60.77,60.82,60.61,60.76,296427.0,58.1211,58.1689,57.968,58.1115,296427.0
2022-03-21 11:50:00,60.77,60.78,60.56,60.69,248556.0,58.1211,58.1306,57.9202,58.0445,248556.0
2022-03-21 11:55:00,60.68,60.92,60.62,60.87,368110.0,58.035,58.2645,57.9776,58.2167,368110.0
2022-03-21 12:00:00,60.86,60.92,60.73,60.83,328283.0,58.2071,58.2645,58.0828,58.1784,328283.0
2022-03-21 12:05:00,60.83,60.83,60.67,60.79,230342.0,58.1784,58.1784,58.0254,58.1402,230342.0
2022-03-21 12:10:00,60.79,61.21,60.75,61.14,517718.0,58.1402,58.5419,58.1019,58.4749,517718.0
2022-03-21 12:15:00,61.15,61.44,61.1,61.21,496383.0,58.4845,58.7619,58.4367,58.5419,496383.0
2022-03-21 12:20:00,61.22,61.29,60.97,61.05,284913.0,58.5514,58.6184,58.3123,58.3889,284913.0
2022-03-21 12:25:00,61.04,61.04,60.82,60.98,286860.0,58.3793,58.3793,58.1689,58.3219,286860.0
2022-03-21 12:30:00,60.98,61.05,60.55,60.72,415462.0,58.3219,58.3889,57.9106,58.0732,415462.0
2022-03-21 12:35:00,60.72,60.81,60.6,60.63,255849.0,58.0732,58.1593,57.9585,57.9872,255849.0
2022-03-21 12:40:00,60.63,60.93,60.59,60.89,232995.0,57.9872,58.2741,57.9489,58.2358,232995.0
2022-03-21 12:45:00,60.88,60.97,60.63,60.65,262336.0,58.2263,58.3123,57.9872,58.0063,262336.0
2022-03-21 12:50:00,60.65,60.76,60.45,60.46,332568.0,58.0063,58.1115,57.815,57.8246,332568.0
2022-03-21 12:55:00,60.46,60.6,60.22,60.31,360124.0,57.8246,57.9585,57.595,57.6811,360124.0
2022-03-21 13:00:00,60.31,60.41,60.08,60.13,334840.0,57.6811,57.7767,57.4611,57.509,334840.0
2022-03-21 13:05:00,60.12,60.15,59.91,60.05,576880.0,57.4994,57.5281,57.2985,57.4324,576880.0
2022-03-21 13:10:00,60.05,60.13,59.78,59.81,378792.0,57.4324,57.509,57.1742,57.2029,378792.0
2022-03-21 13:15:00,59.8,59.86,59.7,59.74,404670.0,57.1933,57.2507,57.0977,57.136,404670.0
2022-03-21 13:20:00,59.76,60.22,59.65,60.2,562715.0,57.1551,57.595,57.0499,57.5759,562715.0
2022-03-21 13:25:00,60.21,60.39,60.16,60.37,365731.0,57.5855,57.7576,57.5376,57.7385,365731.0
2022-03-21 13:30:00,60.37,60.64,60.37,60.6,360006.0,57.7385,57.9967,57.7385,57.9585,360006.0
2022-03-21 13:35:00,60.6,60.84,60.58,60.73,392873.0,57.9585,58.188,57.9393,58.0828,392873.0
2022-03-21 13:40:00,60.73,60.76,60.6,60.65,263207.0,58.0828,58.1115,57.9585,58.0063,263207.0
2022-03-21 13:45:00,60.62,60.65,60.46,60.48,254186.0,57.9776,58.0063,57.8246,57.8437,254186.0
2022-03-21 13:50:00,60.48,60.67,60.39,60.57,324457.0,57.8437,58.0254,57.7576,57.9298,324457.0
2022-03-21 13:55:00,60.56,60.68,60.53,60.64,227944.0,57.9202,58.035,57.8915,57.9967,227944.0
2022-03-21 14:00:00,60.63,60.63,60.52,60.6,227132.0,57.9872,57.9872,57.882,57.9585,227132.0
2022-03-21 14:05:00,60.59,60.92,60.5,60.81,397624.0,57.9489,58.2645,57.8628,58.1593,397624.0
2022-03-21 14:10:00,60.82,60.82,60.54,60.6,234475.0,58.1689,58.1689,57.9011,57.9585,234475.0
2022-03-21 14:15:00,60.6,60.77,60.47,60.75,290352.0,57.9585,58.1211,57.8341,58.1019,290352.0
2022-03-21 14:20:00,60.74,61.08,60.73,60.85,377971.0,58.0924,58.4175,58.0828,58.1976,377971.0
2022-03-21 14:25:00,60.84,60.99,60.82,60.97,216989.0,58.188,58.3315,58.1689,58.3123,216989.0
2022-03-21 14:30:00,60.95,61.14,60.95,61.09,249542.0,58.2932,58.4749,58.2932,58.4271,249542.0
2022-03-21 14:35:00,61.1,61.28,61.04,61.05,338160.0,58.4367,58.6088,58.3793,58.3889,338160.0
2022-03-21 14:40:00,61.04,61.15,61.0,61.14,185442.0,58.3793,58.4845,58.341,58.4749,185442.0
2022-03-21 14:45:00,61.13,61.17,60.97,60.98,161101.0,58.4654,58.5036,58.3123,58.3219,161101.0
2022-03-21 14:50:00,60.99,61.09,60.98,60.98,162734.0,58.3315,58.4271,58.3219,58.3219,162734.0
2022-03-21 14:55:00,60.98,60.99,60.61,60.65,291092.0,58.3219,58.3315,57.968,58.0063,291092.0
2022-03-21 15:00:00,60.65,60.69,60.45,60.5,272836.0,58.0063,58.0445,57.815,57.8628,272836.0
2022-03-21 15:05:00,60.5,60.75,60.46,60.75,222155.0,57.8628,58.1019,57.8246,58.1019,222155.0
2022-03-21 15:10:00,60.74,60.97,60.72,60.92,297975.0,58.0924,58.3123,58.0732,58.2645,297975.0
2022-03-21 15:15:00,60.95,61.25,60.94,61.2,354858.0,58.2932,58.5801,58.2836,58.5323,354858.0
2022-03-21 15:20:00,61.2,61.56,61.19,61.47,536265.0,58.5323,58.8766,58.5227,58.7905,536265.0
2022-03-21 15:25:00,61.48,61.53,61.38,61.5,448610.0,58.8001,58.8479,58.7045,58.8192,448610.0
2022-03-21 15:30:00,61.5,61.5,61.1,61.15,532199.0,58.8192,58.8192,58.4367,58.4845,532199.0
2022-03-21 15:35:00,61.15,61.27,61.15,61.24,325550.0,58.4845,58.5993,58.4845,58.5706,325550.0
2022-03-21 15:40:00,61.25,61.25,60.99,61.03,722662.0,58.5801,58.5801,58.3315,58.3697,722662.0
2022-03-21 15:45:00,61.04,61.12,60.83,60.86,652684.0,58.3793,58.4558,58.1784,58.2071,652684.0
2022-03-21 15:50:00,60.86,61.05,60.86,60.98,490874.0,58.2071,58.3889,58.2071,58.3219,490874.0
2022-03-21 15:55:00,60.97,60.99,60.75,60.97,1009915.0,58.3123,58.3315,58.1019,58.3123,1009915.0
2022-03-22 09:30:00,59.99,60.2,59.06,60.08,1836718.0,57.3751,57.5759,56.4856,57.4611,1836718.0
2022-03-22 09:35:00,60.07,60.68,59.65,60.15,1275035.0,57.4516,58.035,57.0499,57.5281,1275035.0
2022-03-22 09:40:00,60.13,60.58,60.1,60.4,733816.0,57.509,57.9393,57.4803,57.7672,733816.0
2022-03-22 09:45:00,60.4,60.79,60.29,60.78,662920.0,57.7672,58.1402,57.662,58.1306,662920.0
2022-03-22 09:50:00,60.76,61.17,60.72,60.92,872856.0,58.1115,58.5036,58.0732,58.2645,872856.0
2022-03-22 09:55:00,60.91,60.99,60.12,60.22,682932.0,58.255,58.3315,57.4994,57.595,682932.0
2022-03-22 10:00:00,60.22,60.26,59.43,59.44,662521.0,57.595,57.6333,56.8395,56.849,662521.0
2022-03-22 10:05:00,59.44,59.78,59.21,59.59,1026134.0,56.849,57.1742,56.6291,56.9925,1026134.0
2022-03-22 10:10:00,59.58,59.61,59.3,59.4,770678.0,56.9829,57.0116,56.7151,56.8108,770678.0
2022-03-22 10:15:00,59.41,59.64,59.24,59.52,636728.0,56.8203,57.0403,56.6577,56.9255,636728.0
2022-03-22 10:20:00,59.52,59.9,59.43,59.68,827717.0,56.9255,57.289,56.8395,57.0786,827717.0
2022-03-22 10:25:00,59.65,60.05,59.52,59.9,635199.0,57.0499,57.4324,56.9255,57.289,635199.0
2022-03-22 10:30:00,59.9,59.96,59.6,59.7,325406.0,57.289,57.3464,57.0021,57.0977,325406.0
2022-03-22 10:35:00,59.69,59.73,59.41,59.46,355815.0,57.0881,57.1264,56.8203,56.8682,355815.0
2022-03-22 10:40:00,59.46,59.58,59.16,59.16,346983.0,56.8682,56.9829,56.5812,56.5812,346983.0
2022-03-22 10:45:00,59.16,59.54,59.14,59.45,305313.0,56.5812,56.9447,56.5621,56.8586,305313.0
2022-03-22 10:50:00,59.46,59.66,59.36,59.64,259072.0,56.8682,57.0594,56.7725,57.0403,259072.0
2022-03-22 10:55:00,59.64,59.76,59.62,59.75,250006.0,57.0403,57.1551,57.0212,57.1455,250006.0
2022-03-22 11:00:00,59.74,59.99,59.6,59.76,440151.0,57.136,57.3751,57.0021,57.1551,440151.0
2022-03-22 11:05:00,59.75,59.93,59.67,59.73,325596.0,57.1455,57.3177,57.069,57.1264,325596.0
2022-03-22 11:10:00,59.73,59.73,59.4,59.42,223723.0,57.1264,57.1264,56.8108,56.8299,223723.0
2022-03-22 11:15:00,59.44,59.49,59.27,59.33,235448.0,56.849,56.8969,56.6864,56.7438,235448.0
2022-03-22 11:20:00,59.32,59.42,59.18,59.4,350439.0,56.7343,56.8299,56.6004,56.8108,350439.0
2022-03-22 11:25:00,59.39,59.39,59.22,59.27,225066.0,56.8012,56.8012,56.6386,56.6864,225066.0
2022-03-22 11:30:00,59.26,59.28,58.73,58.85,703425.0,56.6769,56.696,56.17,56.2847,703425.0
2022-03-22 11:35:00,58.85,59.22,58.78,59.04,359223.0,56.2847,56.6386,56.2178,56.4665,359223.0
2022-03-22 11:40:00,59.03,59.08,58.91,58.99,292340.0,56.4569,56.5047,56.3421,56.4186,292340.0
2022-03-22 11:45:00,59.0,59.21,58.72,58.83,455556.0,56.4282,56.6291,56.1604,56.2656,455556.0
2022-03-22 11:50:00,58.84,58.95,58.73,58.76,215145.0,56.2752,56.3804,56.17,56.1987,215145.0
2022-03-22 11:55:00,58.77,58.94,58.7,58.82,246504.0,56.2082,56.3708,56.1413,56.2561,246504.0
2022-03-22 12:00:00,58.82,59.03,58.75,58.91,271252.0,56.2561,56.4569,56.1891,56.3421,271252.0
2022-03-22 12:05:00,58.92,59.06,58.88,59.05,206663.0,56.3517,56.4856,56.3134,56.476,206663.0
2022-03-22 12:10:00,59.07,59.14,59.0,59.05,260693.0,56.4952,56.5621,56.4282,56.476,260693.0
2022-03-22 12:15:00,59.04,59.05,58.9,58.96,165717.0,56.4665,56.476,56.3326,56.39,165717.0
2022-03-22 12:20:00,58.96,59.11,58.92,59.06,200063.0,56.39,56.5334,56.3517,56.4856,200063.0
2022-03-22 12:25:00,59.04,59.12,58.91,59.05,221339.0,56.4665,56.543,56.3421,56.476,221339.0
2022-03-22 12:30:00,59.06,59.1,58.86,58.99,234677.0,56.4856,56.5239,56.2943,56.4186,234677.0
2022-03-22 12:35:00,59.0,59.02,58.86,58.94,105967.0,56.4282,56.4473,56.2943,56.3708,105967.0
2022-03-22 12:40:00,58.93,59.03,58.85,58.95,169391.0,56.3613,56.4569,56.2847,56.3804,169391.0
2022-03-22 12:45:00,58.96,59.1,58.85,59.07,240668.0,56.39,56.5239,56.2847,56.4952,240668.0
2022-03-22 12:50:00,59.05,59.28,59.01,59.26,305622.0,56.476,56.696,56.4378,56.6769,305622.0
2022-03-22 12:55:00,59.26,59.32,59.1,59.3,225550.0,56.6769,56.7343,56.5239,56.7151,225550.0
2022-03-22 13:00:00,59.3,59.31,59.18,59.29,203376.0,56.7151,56.7247,56.6004,56.7056,203376.0
2022-03-22 13:05:00,59.28,59.47,59.24,59.42,300743.0,56.696,56.8777,56.6577,56.8299,300743.0
2022-03-22 13:10:00,59.42,59.59,59.35,59.52,326708.0,56.8299,56.9925,56.763,56.9255,326708.0
2022-03-22 13:15:00,59.53,59.98,59.49,59.97,643177.0,56.9351,57.3655,56.8969,57.3559,643177.0
2022-03-22 13:20:00,59.98,59.99,59.72,59.98,421898.0,57.3655,57.3751,57.1168,57.3655,421898.0
2022-03-22 13:25:00,59.98,60.22,59.91,60.06,508681.0,57.3655,57.595,57.2985,57.442,508681.0
2022-03-22 13:30:00,60.06,60.31,60.06,60.3,427778.0,57.442,57.6811,57.442,57.6715,427778.0
2022-03-22 13:35:00,60.31,60.52,60.29,60.4,480075.0,57.6811,57.882,57.662,57.7672,480075.0
2022-03-22 13:40:00,60.4,60.41,60.02,60.11,475435.0,57.7672,57.7767,57.4037,57.4898,475435.0
2022-03-22 13:45:00,60.11,60.33,60.06,60.22,355324.0,57.4898,57.7002,57.442,57.595,355324.0
2022-03-22 13:50:00,60.22,60.41,60.1,60.35,293048.0,57.595,57.7767,57.4803,57.7194,293048.0
2022-03-22 13:55:00,60.35,60.38,60.15,60.23,364205.0,57.7194,57.7481,57.5281,57.6046,364205.0
2022-03-22 14:00:00,60.24,60.37,60.21,60.28,146257.0,57.6142,57.7385,57.5855,57.6524,146257.0
2022-03-22 14:05:00,60.28,60.45,60.24,60.44,258718.0,57.6524,57.815,57.6142,57.8054,258718.0
2022-03-22 14:10:00,60.44,60.49,60.14,60.22,346594.0,57.8054,57.8533,57.5185,57.595,346594.0
2022-03-22 14:15:00,60.21,60.3,60.17,60.26,208853.0,57.5855,57.6715,57.5472,57.6333,208853.0
2022-03-22 14:20:00,60.26,60.31,60.16,60.21,180173.0,57.6333,57.6811,57.5376,57.5855,180173.0
2022-03-22 14:25:00,60.2,60.22,60.02,60.18,220550.0,57.5759,57.595,57.4037,57.5568,220550.0
2022-03-22 14:30:00,60.18,60.19,60.04,60.18,140153.0,57.5568,57.5663,57.4229,57.5568,140153.0
2022-03-22 14:35:00,60.17,60.26,60.14,60.2,118174.0,57.5472,57.6333,57.5185,57.5759,118174.0
2022-03-22 14:40:00,60.2,60.29,60.16,60.25,117206.0,57.5759,57.662,57.5376,57.6237,117206.0
2022-03-22 14:45:00,60.25,60.26,60.05,60.05,138012.0,57.6237,57.6333,57.4324,57.4324,138012.0
2022-03-22 14:50:00,60.05,60.18,60.04,60.09,168730.0,57.4324,57.5568,57.4229,57.4707,168730.0
2022-03-22 14:55:00,60.1,60.12,59.91,59.92,233696.0,57.4803,57.4994,57.2985,57.3081,233696.0
2022-03-22 15:00:00,59.91,59.96,59.84,59.93,211099.0,57.2985,57.3464,57.2316,57.3177,211099.0
2022-03-22 15:05:00,59.92,59.92,59.64,59.68,316927.0,57.3081,57.3081,57.0403,57.0786,316927.0
2022-03-22 15:10:00,59.67,59.75,59.6,59.74,212756.0,57.069,57.1455,57.0021,57.136,212756.0
2022-03-22 15:15:00,59.73,59.78,59.66,59.7,193730.0,57.1264,57.1742,57.0594,57.0977,193730.0
2022-03-22 15:20:00,59.7,59.76,59.66,59.74,173045.0,57.0977,57.1551,57.0594,57.136,173045.0
2022-03-22 15:25:00,59.74,59.83,59.69,59.81,231757.0,57.136,57.222,57.0881,57.2029,231757.0
2022-03-22 15:30:00,59.81,59.97,59.75,59.93,339852.0,57.2029,57.3559,57.1455,57.3177,339852.0
2022-03-22 15:35:00,59.93,59.96,59.66,59.71,518097.0,57.3177,57.3464,57.0594,57.1073,518097.0
2022-03-22 15:40:00,59.71,59.81,59.67,59.8,327674.0,57.1073,57.2029,57.069,57.1933,327674.0
2022-03-22 15:45:00,59.8,59.84,59.69,59.74,425359.0,57.1933,57.2316,57.0881,57.136,425359.0
2022-03-22 15:50:00,59.73,59.83,59.63,59.73,461171.0,57.1264,57.222,57.0307,57.1264,461171.0
2022-03-22 15:55:00,59.72,59.79,59.62,59.64,658336.0,57.1168,57.1838,57.0212,57.0403,658336.0
2022-03-23 09:30:00,61.93,62.79,61.7,62.59,2253107.0,59.2305,60.053,59.0105,59.8617,2253107.0
2022-03-23 09:35:00,62.58,63.24,62.43,62.58,1726112.0,59.8522,60.4834,59.7087,59.8522,1726112.0
2022-03-23 09:40:00,62.58,62.99,62.14,62.87,1156639.0,59.8522,60.2443,59.4313,60.1295,1156639.0
2022-03-23 09:45:00,62.85,62.91,62.19,62.31,821487.0,60.1104,60.1678,59.4792,59.5939,821487.0
2022-03-23 09:50:00,62.33,62.34,61.49,62.21,1103263.0,59.6131,59.6226,58.8097,59.4983,1103263.0
2022-03-23 09:55:00,62.21,62.28,61.57,61.7,856506.0,59.4983,59.5652,58.8862,59.0105,856506.0
2022-03-23 10:00:00,61.69,62.03,61.57,61.98,718946.0,59.001,59.3261,58.8862,59.2783,718946.0
2022-03-23 10:05:00,61.99,62.16,61.78,62.06,589641.0,59.2879,59.4505,59.087,59.3548,589641.0
2022-03-23 10:10:00,62.05,62.05,61.67,61.79,563567.0,59.3453,59.3453,58.9818,59.0966,563567.0
2022-03-23 10:15:00,61.79,61.8,60.93,61.12,1197988.0,59.0966,59.1062,58.2741,58.4558,1197988.0
2022-03-23 10:20:00,61.13,61.38,61.01,61.36,381116.0,58.4654,58.7045,58.3506,58.6853,381116.0
2022-03-23 10:25:00,61.34,61.34,60.7,61.24,530677.0,58.6662,58.6662,58.0541,58.5706,530677.0
2022-03-23 10:30:00,61.25,61.46,61.15,61.23,634831.0,58.5801,58.781,58.4845,58.561,634831.0
2022-03-23 10:35:00,61.23,61.27,60.89,61.11,512200.0,58.561,58.5993,58.2358,58.4462,512200.0
2022-03-23 10:40:00,61.11,61.34,61.04,61.27,384662.0,58.4462,58.6662,58.3793,58.5993,384662.0
2022-03-23 10:45:00,61.3,61.49,61.23,61.42,458963.0,58.628,58.8097,58.561,58.7427,458963.0
2022-03-23 10:50:00,61.41,61.73,61.38,61.59,507361.0,58.7332,59.0392,58.7045,58.9053,507361.0
2022-03-23 10:55:00,61.6,61.63,61.23,61.25,365702.0,58.9149,58.9436,58.561,58.5801,365702.0
2022-03-23 11:00:00,61.25,61.38,61.06,61.2,384148.0,58.5801,58.7045,58.3984,58.5323,384148.0
2022-03-23 11:05:00,61.2,61.22,61.04,61.11,265296.0,58.5323,58.5514,58.3793,58.4462,265296.0
2022-03-23 11:10:00,61.09,61.3,61.09,61.22,292564.0,58.4271,58.628,58.4271,58.5514,292564.0
2022-03-23 11:15:00,61.22,61.24,61.03,61.07,253035.0,58.5514,58.5706,58.3697,58.408,253035.0
2022-03-23 11:20:00,61.05,61.19,60.82,60.92,516117.0,58.3889,58.5227,58.1689,58.2645,516117.0
2022-03-23 11:25:00,60.92,61.11,60.9,61.06,267286.0,58.2645,58.4462,58.2454,58.3984,267286.0
2022-03-23 11:30:00,61.07,61.3,61.06,61.16,425211.0,58.408,58.628,58.3984,58.4941,425211.0
2022-03-23 11:35:00,61.17,61.2,60.82,60.87,336056.0,58.5036,58.5323,58.1689,58.2167,336056.0
2022-03-23 11:40:00,60.89,60.96,60.63,60.68,387931.0,58.2358,58.3028,57.9872,58.035,387931.0
2022-03-23 11:45:00,60.68,60.72,60.47,60.71,427759.0,58.035,58.0732,57.8341,58.0637,427759.0
2022-03-23 11:50:00,60.73,60.84,60.64,60.69,314404.0,58.0828,58.188,57.9967,58.0445,314404.0
2022-03-23 11:55:00,60.7,60.81,60.67,60.7,246420.0,58.0541,58.1593,58.0254,58.0541,246420.0
2022-03-23 12:00:00,60.7,60.7,60.36,60.45,328721.0,58.0541,58.0541,57.7289,57.815,328721.0
2022-03-23 12:05:00,60.44,60.76,60.43,60.72,235363.0,57.8054,58.1115,57.7959,58.0732,235363.0
2022-03-23 12:10:00,60.7,60.72,60.55,60.62,156605.0,58.0541,58.0732,57.9106,57.9776,156605.0
2022-03-23 12:15:00,60.62,60.81,60.55,60.78,249540.0,57.9776,58.1593,57.9106,58.1306,249540.0
2022-03-23 12:20:00,60.79,60.83,60.59,60.65,222094.0,58.1402,58.1784,57.9489,58.0063,222094.0
2022-03-23 12:25:00,60.65,60.75,60.59,60.67,152115.0,58.0063,58.1019,57.9489,58.0254,152115.0
2022-03-23 12:30:00,60.68,60.7,60.49,60.57,214036.0,58.035,58.0541,57.8533,57.9298,214036.0
2022-03-23 12:35:00,60.57,60.64,60.51,60.59,121722.0,57.9298,57.9967,57.8724,57.9489,121722.0
2022-03-23 12:40:00,60.59,60.61,60.43,60.46,195405.0,57.9489,57.968,57.7959,57.8246,195405.0
2022-03-23 12:45:00,60.46,60.53,60.44,60.49,163981.0,57.8246,57.8915,57.8054,57.8533,163981.0
2022-03-23 12:50:00,60.49,60.55,60.37,60.42,174050.0,57.8533,57.9106,57.7385,57.7863,174050.0
2022-03-23 12:55:00,60.42,60.49,60.34,60.37,232950.0,57.7863,57.8533,57.7098,57.7385,232950.0
2022-03-23 13:00:00,60.37,60.37,60.16,60.19,318178.0,57.7385,57.7385,57.5376,57.5663,318178.0
2022-03-23 13:05:00,60.19,60.46,60.18,60.36,227872.0,57.5663,57.8246,57.5568,57.7289,227872.0
2022-03-23 13:10:00,60.34,60.38,60.19,60.23,144746.0,57.7098,57.7481,57.5663,57.6046,144746.0
2022-03-23 13:15:00,60.23,60.24,60.11,60.15,208356.0,57.6046,57.6142,57.4898,57.5281,208356.0
2022-03-23 13:20:00,60.16,60.2,60.05,60.06,218144.0,57.5376,57.5759,57.4324,57.442,218144.0
2022-03-23 13:25:00,60.05,60.06,59.91,59.95,410078.0,57.4324,57.442,57.2985,57.3368,410078.0
2022-03-23 13:30:00,59.96,59.96,59.73,59.8,430398.0,57.3464,57.3464,57.1264,57.1933,430398.0
2022-03-23 13:35:00,59.81,60.04,59.75,59.94,428588.0,57.2029,57.4229,57.1455,57.3272,428588.0
2022-03-23 13:40:00,59.92,60.23,59.88,60.12,291670.0,57.3081,57.6046,57.2699,57.4994,291670.0
2022-03-23 13:45:00,60.11,60.25,59.99,60.17,264652.0,57.4898,57.6237,57.3751,57.5472,264652.0
2022-03-23 13:50:00,60.19,60.23,59.91,60.04,309819.0,57.5663,57.6046,57.2985,57.4229,309819.0
2022-03-23 13:55:00,60.04,60.14,60.02,60.13,188989.0,57.4229,57.5185,57.4037,57.509,188989.0
2022-03-23 14:00:00,60.14,60.31,60.07,60.27,249266.0,57.5185,57.6811,57.4516,57.6429,249266.0
2022-03-23 14:05:00,60.26,60.38,60.22,60.28,259847.0,57.6333,57.7481,57.595,57.6524,259847.0
2022-03-23 14:10:00,60.28,60.46,60.28,60.44,268836.0,57.6524,57.8246,57.6524,57.8054,268836.0
2022-03-23 14:15:00,60.44,60.49,60.25,60.26,203350.0,57.8054,57.8533,57.6237,57.6333,203350.0
2022-03-23 14:20:00,60.27,60.52,60.17,60.49,330838.0,57.6429,57.882,57.5472,57.8533,330838.0
2022-03-23 14:25:00,60.5,60.66,60.44,60.63,355668.0,57.8628,58.0159,57.8054,57.9872,355668.0
2022-03-23 14:30:00,60.63,60.69,60.15,60.22,558791.0,57.9872,58.0445,57.5281,57.595,558791.0
2022-03-23 14:35:00,60.21,60.22,60.08,60.21,247760.0,57.5855,57.595,57.4611,57.5855,247760.0
2022-03-23 14:40:00,60.21,60.33,60.19,60.26,276624.0,57.5855,57.7002,57.5663,57.6333,276624.0
2022-03-23 14:45:00,60.27,60.33,60.15,60.18,262637.0,57.6429,57.7002,57.5281,57.5568,262637.0
2022-03-23 14:50:00,60.19,60.2,60.06,60.08,158010.0,57.5663,57.5759,57.442,57.4611,158010.0
2022-03-23 14:55:00,60.1,60.11,60.0,60.08,280752.0,57.4803,57.4898,57.3846,57.4611,280752.0
2022-03-23 15:00:00,60.08,60.14,59.81,59.83,437760.0,57.4611,57.5185,57.2029,57.222,437760.0
2022-03-23 15:05:00,59.83,59.99,59.74,59.98,297357.0,57.222,57.3751,57.136,57.3655,297357.0
2022-03-23 15:10:00,59.98,60.18,59.94,59.98,342906.0,57.3655,57.5568,57.3272,57.3655,342906.0
2022-03-23 15:15:00,59.99,60.02,59.86,59.95,181748.0,57.3751,57.4037,57.2507,57.3368,181748.0
2022-03-23 15:20:00,59.96,60.2,59.95,60.16,349582.0,57.3464,57.5759,57.3368,57.5376,349582.0
2022-03-23 15:25:00,60.17,60.26,60.06,60.26,310884.0,57.5472,57.6333,57.442,57.6333,310884.0
2022-03-23 15:30:00,60.26,60.39,60.17,60.17,567864.0,57.6333,57.7576,57.5472,57.5472,567864.0
2022-03-23 15:35:00,60.17,60.33,60.07,60.26,364636.0,57.5472,57.7002,57.4516,57.6333,364636.0
2022-03-23 15:40:00,60.25,60.27,60.05,60.16,360385.0,57.6237,57.6429,57.4324,57.5376,360385.0
2022-03-23 15:45:00,60.17,60.18,60.0,60.03,377166.0,57.5472,57.5568,57.3846,57.4133,377166.0
2022-03-23 15:50:00,60.03,60.04,59.85,59.89,460533.0,57.4133,57.4229,57.2412,57.2794,460533.0
2022-03-23 15:55:00,59.89,59.93,59.79,59.83,730650.0,57.2794,57.3177,57.1838,57.222,730650.0
2022-03-24 09:30:00,59.62,59.95,59.31,59.71,1004912.0,57.0212,57.3368,56.7247,57.1073,1004912.0
2022-03-24 09:35:00,59.7,59.88,59.46,59.6,616447.0,57.0977,57.2699,56.8682,57.0021,616447.0
2022-03-24 09:40:00,59.58,60.09,59.52,59.91,467690.0,56.9829,57.4707,56.9255,57.2985,467690.0
2022-03-24 09:45:00,59.89,60.26,59.72,60.26,502938.0,57.2794,57.6333,57.1168,57.6333,502938.0
2022-03-24 09:50:00,60.26,60.44,59.86,60.01,510869.0,57.6333,57.8054,57.2507,57.3942,510869.0
2022-03-24 09:55:00,59.99,59.99,59.44,59.57,574038.0,57.3751,57.3751,56.849,56.9734,574038.0
2022-03-24 10:00:00,59.57,59.67,59.42,59.64,444920.0,56.9734,57.069,56.8299,57.0403,444920.0
2022-03-24 10:05:00,59.64,59.96,59.43,59.63,449210.0,57.0403,57.3464,56.8395,57.0307,449210.0
2022-03-24 10:10:00,59.65,59.69,59.27,59.28,349067.0,57.0499,57.0881,56.6864,56.696,349067.0
2022-03-24 10:15:00,59.28,59.38,59.03,59.12,365662.0,56.696,56.7916,56.4569,56.543,365662.0
2022-03-24 10:20:00,59.12,59.28,58.91,59.15,455731.0,56.543,56.696,56.3421,56.5717,455731.0
2022-03-24 10:25:00,59.13,59.28,59.06,59.13,214225.0,56.5525,56.696,56.4856,56.5525,214225.0
2022-03-24 10:30:00,59.12,59.17,58.98,59.11,226726.0,56.543,56.5908,56.4091,56.5334,226726.0
2022-03-24 10:35:00,59.11,59.21,59.01,59.03,154136.0,56.5334,56.6291,56.4378,56.4569,154136.0
2022-03-24 10:40:00,59.04,59.22,58.89,59.19,313186.0,56.4665,56.6386,56.323,56.6099,313186.0
2022-03-24 10:45:00,59.19,59.32,59.18,59.22,276675.0,56.6099,56.7343,56.6004,56.6386,276675.0
2022-03-24 10:50:00,59.22,59.41,59.2,59.26,178711.0,56.6386,56.8203,56.6195,56.6769,178711.0
2022-03-24 10:55:00,59.26,59.43,59.24,59.41,183072.0,56.6769,56.8395,56.6577,56.8203,183072.0
2022-03-24 11:00:00,59.41,59.47,59.06,59.24,289739.0,56.8203,56.8777,56.4856,56.6577,289739.0
2022-03-24 11:05:00,59.24,59.3,59.16,59.27,121641.0,56.6577,56.7151,56.5812,56.6864,121641.0
2022-03-24 11:10:00,59.27,59.34,59.17,59.23,170344.0,56.6864,56.7534,56.5908,56.6482,170344.0
2022-03-24 11:15:00,59.22,59.32,59.11,59.12,117301.0,56.6386,56.7343,56.5334,56.543,117301.0
2022-03-24 11:20:00,59.12,59.17,58.95,59.04,210624.0,56.543,56.5908,56.3804,56.4665,210624.0
2022-03-24 11:25:00,59.05,59.06,58.79,58.94,301594.0,56.476,56.4856,56.2274,56.3708,301594.0
2022-03-24 11:30:00,58.93,58.97,58.82,58.85,201922.0,56.3613,56.3995,56.2561,56.2847,201922.0
2022-03-24 11:35:00,58.84,58.96,58.81,58.85,235072.0,56.2752,56.39,56.2465,56.2847,235072.0
2022-03-24 11:40:00,58.86,58.88,58.46,58.55,640397.0,56.2943,56.3134,55.9117,55.9978,640397.0
2022-03-24 11:45:00,58.55,58.73,58.15,58.24,778632.0,55.9978,56.17,55.6153,55.7013,778632.0
2022-03-24 11:50:00,58.24,58.51,58.23,58.35,400626.0,55.7013,55.9596,55.6918,55.8065,400626.0
2022-03-24 11:55:00,58.35,58.39,58.05,58.18,312791.0,55.8065,55.8448,55.5196,55.644,312791.0
2022-03-24 12:00:00,58.16,58.23,57.97,58.04,588270.0,55.6248,55.6918,55.4431,55.5101,588270.0
2022-03-24 12:05:00,58.03,58.18,57.91,57.91,345600.0,55.5005,55.644,55.3857,55.3857,345600.0
2022-03-24 12:10:00,57.91,57.94,57.74,57.92,499576.0,55.3857,55.4144,55.2231,55.3953,499576.0
2022-03-24 12:15:00,57.92,58.14,57.82,58.07,412175.0,55.3953,55.6057,55.2996,55.5387,412175.0
2022-03-24 12:20:00,58.07,58.27,58.05,58.18,262077.0,55.5387,55.73,55.5196,55.644,262077.0
2022-03-24 12:25:00,58.18,58.21,58.01,58.05,243169.0,55.644,55.6726,55.4814,55.5196,243169.0
2022-03-24 12:30:00,58.05,58.25,58.04,58.2,246466.0,55.5196,55.7109,55.5101,55.6631,246466.0
2022-03-24 12:35:00,58.2,58.26,58.08,58.26,154682.0,55.6631,55.7205,55.5483,55.7205,154682.0
2022-03-24 12:40:00,58.25,58.47,58.21,58.33,346240.0,55.7109,55.9213,55.6726,55.7874,346240.0
2022-03-24 12:45:00,58.32,58.34,58.17,58.23,184882.0,55.7779,55.797,55.6344,55.6918,184882.0
2022-03-24 12:50:00,58.22,58.36,58.14,58.3,215485.0,55.6822,55.8161,55.6057,55.7587,215485.0
2022-03-24 12:55:00,58.3,58.42,58.29,58.32,144299.0,55.7587,55.8735,55.7492,55.7779,144299.0
2022-03-24 13:00:00,58.31,58.4,58.15,58.18,209147.0,55.7683,55.8544,55.6153,55.644,209147.0
2022-03-24 13:05:00,58.19,58.2,58.05,58.06,112390.0,55.6535,55.6631,55.5196,55.5292,112390.0
2022-03-24 13:10:00,58.06,58.22,58.03,58.12,155738.0,55.5292,55.6822,55.5005,55.5866,155738.0
2022-03-24 13:15:00,58.1,58.13,58.03,58.09,155955.0,55.5674,55.5961,55.5005,55.5579,155955.0
2022-03-24 13:20:00,58.08,58.23,58.01,58.14,237277.0,55.5483,55.6918,55.4814,55.6057,237277.0
2022-03-24 13:25:00,58.13,58.29,58.12,58.29,132038.0,55.5961,55.7492,55.5866,55.7492,132038.0
2022-03-24 13:30:00,58.28,58.31,58.19,58.19,138836.0,55.7396,55.7683,55.6535,55.6535,138836.0
2022-03-24 13:35:00,58.2,58.2,58.08,58.13,135481.0,55.6631,55.6631,55.5483,55.5961,135481.0
2022-03-24 13:40:00,58.12,58.19,58.12,58.17,70605.0,55.5866,55.6535,55.5866,55.6344,70605.0
2022-03-24 13:45:00,58.17,58.25,58.11,58.25,106851.0,55.6344,55.7109,55.577,55.7109,106851.0
2022-03-24 13:50:00,58.24,58.24,58.06,58.12,132340.0,55.7013,55.7013,55.5292,55.5866,132340.0
2022-03-24 13:55:00,58.12,58.12,58.02,58.04,140319.0,55.5866,55.5866,55.4909,55.5101,140319.0
2022-03-24 14:00:00,58.04,58.07,57.87,57.88,355563.0,55.5101,55.5387,55.3475,55.357,355563.0
2022-03-24 14:05:00,57.88,57.95,57.8,57.92,203862.0,55.357,55.424,55.2805,55.3953,203862.0
2022-03-24 14:10:00,57.93,57.94,57.83,57.91,169312.0,55.4049,55.4144,55.3092,55.3857,169312.0
2022-03-24 14:15:00,57.92,58.01,57.86,57.94,173940.0,55.3953,55.4814,55.3379,55.4144,173940.0
2022-03-24 14:20:00,57.94,57.96,57.84,57.88,110635.0,55.4144,55.4335,55.3188,55.357,110635.0
2022-03-24 14:25:00,57.87,57.88,57.76,57.79,228784.0,55.3475,55.357,55.2423,55.271,228784.0
2022-03-24 14:30:00,57.78,57.86,57.71,57.76,250734.0,55.2614,55.3379,55.1944,55.2423,250734.0
2022-03-24 14:35:00,57.77,57.9,57.7,57.75,346727.0,55.2518,55.3762,55.1849,55.2327,346727.0
2022-03-24 14:40:00,57.76,57.82,57.58,57.64,305314.0,55.2423,55.2996,55.0701,55.1275,305314.0
2022-03-24 14:45:00,57.63,57.65,57.41,57.45,392752.0,55.1179,55.1371,54.9075,54.9458,392752.0
2022-03-24 14:50:00,57.46,57.47,57.32,57.42,295094.0,54.9553,54.9649,54.8214,54.9171,295094.0
2022-03-24 14:55:00,57.42,57.65,57.33,57.6,265440.0,54.9171,55.1371,54.831,55.0892,265440.0
2022-03-24 15:00:00,57.6,57.74,57.52,57.65,225403.0,55.0892,55.2231,55.0127,55.1371,225403.0
2022-03-24 15:05:00,57.65,58.04,57.64,57.96,452969.0,55.1371,55.5101,55.1275,55.4335,452969.0
2022-03-24 15:10:00,57.95,58.02,57.86,57.89,301646.0,55.424,55.4909,55.3379,55.3666,301646.0
2022-03-24 15:15:00,57.89,57.9,57.78,57.79,208734.0,55.3666,55.3762,55.2614,55.271,208734.0
2022-03-24 15:20:00,57.78,57.91,57.69,57.87,276274.0,55.2614,55.3857,55.1753,55.3475,276274.0
2022-03-24 15:25:00,57.87,57.9,57.76,57.85,190525.0,55.3475,55.3762,55.2423,55.3283,190525.0
2022-03-24 15:30:00,57.86,57.9,57.79,57.88,159680.0,55.3379,55.3762,55.271,55.357,159680.0
2022-03-24 15:35:00,57.89,58.0,57.78,57.87,414286.0,55.3666,55.4718,55.2614,55.3475,414286.0
2022-03-24 15:40:00,57.88,57.94,57.8,57.88,312611.0,55.357,55.4144,55.2805,55.357,312611.0
2022-03-24 15:45:00,57.88,57.97,57.77,57.82,407466.0,55.357,55.4431,55.2518,55.2996,407466.0
2022-03-24 15:50:00,57.82,57.94,57.8,57.82,476154.0,55.2996,55.4144,55.2805,55.2996,476154.0
2022-03-24 15:55:00,57.82,57.84,57.66,57.75,709824.0,55.2996,55.3188,55.1466,55.2327,709824.0
2022-03-25 09:30:00,57.5,57.97,57.18,57.91,885022.0,54.9936,55.4431,54.6875,55.3857,885022.0
2022-03-25 09:35:00,57.94,58.21,57.91,58.1,646690.0,55.4144,55.6726,55.3857,55.5674,646690.0
2022-03-25 09:40:00,58.09,58.27,57.5,57.59,615106.0,55.5579,55.73,54.9936,55.0797,615106.0
2022-03-25 09:45:00,57.58,58.09,57.54,57.56,766718.0,55.0701,55.5579,55.0319,55.051,766718.0
2022-03-25 09:50:00,57.56,58.05,57.4,57.7,658001.0,55.051,55.5196,54.898,55.1849,658001.0
2022-03-25 09:55:00,57.69,57.94,57.51,57.94,442867.0,55.1753,55.4144,55.0032,55.4144,442867.0
2022-03-25 10:00:00,57.9,58.6,57.82,58.27,898647.0,55.3762,56.0456,55.2996,55.73,898647.0
2022-03-25 10:05:00,58.26,58.4,58.06,58.14,369513.0,55.7205,55.8544,55.5292,55.6057,369513.0
2022-03-25 10:10:00,58.14,58.47,58.03,58.45,516180.0,55.6057,55.9213,55.5005,55.9022,516180.0
2022-03-25 10:15:00,58.45,59.29,58.44,59.27,935087.0,55.9022,56.7056,55.8926,56.6864,935087.0
2022-03-25 10:20:00,59.28,59.5,59.2,59.22,1205675.0,56.696,56.9064,56.6195,56.6386,1205675.0
2022-03-25 10:25:00,59.22,59.48,59.02,59.18,571149.0,56.6386,56.8873,56.4473,56.6004,571149.0
2022-03-25 10:30:00,59.17,59.17,58.67,58.84,742350.0,56.5908,56.5908,56.1126,56.2752,742350.0
2022-03-25 10:35:00,58.83,58.99,58.75,58.97,427667.0,56.2656,56.4186,56.1891,56.3995,427667.0
2022-03-25 10:40:00,58.98,59.19,58.91,59.11,504549.0,56.4091,56.6099,56.3421,56.5334,504549.0
2022-03-25 10:45:00,59.11,59.3,59.03,59.07,401918.0,56.5334,56.7151,56.4569,56.4952,401918.0
2022-03-25 10:50:00,59.06,59.08,58.8,58.86,359080.0,56.4856,56.5047,56.2369,56.2943,359080.0
2022-03-25 10:55:00,58.84,59.3,58.82,59.28,412433.0,56.2752,56.7151,56.2561,56.696,412433.0
2022-03-25 11:00:00,59.27,59.84,59.26,59.77,676959.0,56.6864,57.2316,56.6769,57.1646,676959.0
2022-03-25 11:05:00,59.77,59.97,59.62,59.83,609518.0,57.1646,57.3559,57.0212,57.222,609518.0
2022-03-25 11:10:00,59.82,59.87,59.34,59.34,618380.0,57.2125,57.2603,56.7534,56.7534,618380.0
2022-03-25 11:15:00,59.34,59.98,59.32,59.97,600215.0,56.7534,57.3655,56.7343,57.3559,600215.0
2022-03-25 11:20:00,59.97,60.22,59.93,60.16,684373.0,57.3559,57.595,57.3177,57.5376,684373.0
2022-03-25 11:25:00,60.16,60.67,60.07,60.37,962440.0,57.5376,58.0254,57.4516,57.7385,962440.0
2022-03-25 11:30:00,60.36,60.71,60.31,60.51,717692.0,57.7289,58.0637,57.6811,57.8724,717692.0
2022-03-25 11:35:00,60.52,60.65,60.26,60.33,608055.0,57.882,58.0063,57.6333,57.7002,608055.0
2022-03-25 11:40:00,60.33,60.44,60.06,60.08,513604.0,57.7002,57.8054,57.442,57.4611,513604.0
2022-03-25 11:45:00,60.09,60.18,59.91,60.09,594049.0,57.4707,57.5568,57.2985,57.4707,594049.0
2022-03-25 11:50:00,60.09,60.19,59.82,59.9,533739.0,57.4707,57.5663,57.2125,57.289,533739.0
2022-03-25 11:55:00,59.89,59.89,59.54,59.72,512202.0,57.2794,57.2794,56.9447,57.1168,512202.0
2022-03-25 12:00:00,59.73,59.76,59.55,59.6,224282.0,57.1264,57.1551,56.9542,57.0021,224282.0
2022-03-25 12:05:00,59.57,59.64,59.31,59.37,341839.0,56.9734,57.0403,56.7247,56.7821,341839.0
2022-03-25 12:10:00,59.37,59.72,59.26,59.66,325904.0,56.7821,57.1168,56.6769,57.0594,325904.0
2022-03-25 12:15:00,59.66,59.66,59.44,59.58,237364.0,57.0594,57.0594,56.849,56.9829,237364.0
2022-03-25 12:20:00,59.58,59.97,59.57,59.72,414438.0,56.9829,57.3559,56.9734,57.1168,414438.0
2022-03-25 12:25:00,59.72,59.83,59.53,59.61,222127.0,57.1168,57.222,56.9351,57.0116,222127.0
2022-03-25 12:30:00,59.6,59.63,59.51,59.54,136728.0,57.0021,57.0307,56.916,56.9447,136728.0
2022-03-25 12:35:00,59.53,59.62,59.39,59.46,145614.0,56.9351,57.0212,56.8012,56.8682,145614.0
2022-03-25 12:40:00,59.46,59.49,59.31,59.37,171158.0,56.8682,56.8969,56.7247,56.7821,171158.0
2022-03-25 12:45:00,59.37,59.37,59.13,59.22,177586.0,56.7821,56.7821,56.5525,56.6386,177586.0
2022-03-25 12:50:00,59.21,59.33,59.18,59.19,211100.0,56.6291,56.7438,56.6004,56.6099,211100.0
2022-03-25 12:55:00,59.19,59.2,59.03,59.08,180762.0,56.6099,56.6195,56.4569,56.5047,180762.0
2022-03-25 13:00:00,59.07,59.07,58.97,59.04,184583.0,56.4952,56.4952,56.3995,56.4665,184583.0
2022-03-25 13:05:00,59.04,59.17,59.0,59.14,275377.0,56.4665,56.5908,56.4282,56.5621,275377.0
2022-03-25 13:10:00,59.15,59.43,59.11,59.22,550906.0,56.5717,56.8395,56.5334,56.6386,550906.0
2022-03-25 13:15:00,59.23,59.24,59.02,59.08,165309.0,56.6482,56.6577,56.4473,56.5047,165309.0
2022-03-25 13:20:00,59.06,59.07,58.67,58.69,360759.0,56.4856,56.4952,56.1126,56.1317,360759.0
2022-03-25 13:25:00,58.68,58.78,58.53,58.73,338092.0,56.1222,56.2178,55.9787,56.17,338092.0
2022-03-25 13:30:00,58.74,58.81,58.66,58.76,195419.0,56.1795,56.2465,56.103,56.1987,195419.0
2022-03-25 13:35:00,58.76,58.79,58.55,58.63,202880.0,56.1987,56.2274,55.9978,56.0743,202880.0
2022-03-25 13:40:00,58.63,58.65,58.52,58.61,228148.0,56.0743,56.0935,55.9691,56.0552,228148.0
2022-03-25 13:45:00,58.62,58.71,58.54,58.56,250425.0,56.0648,56.1509,55.9883,56.0074,250425.0
2022-03-25 13:50:00,58.56,58.58,58.43,58.55,249922.0,56.0074,56.0265,55.8831,55.9978,249922.0
2022-03-25 13:55:00,58.55,58.77,58.54,58.72,398208.0,55.9978,56.2082,55.9883,56.1604,398208.0
2022-03-25 14:00:00,58.72,58.75,58.63,58.65,190454.0,56.1604,56.1891,56.0743,56.0935,190454.0
2022-03-25 14:05:00,58.65,58.68,58.56,58.58,179558.0,56.0935,56.1222,56.0074,56.0265,179558.0
2022-03-25 14:10:00,58.59,58.7,58.55,58.58,212891.0,56.0361,56.1413,55.9978,56.0265,212891.0
2022-03-25 14:15:00,58.59,58.6,58.41,58.45,260942.0,56.0361,56.0456,55.8639,55.9022,260942.0
2022-03-25 14:20:00,58.45,58.52,58.31,58.35,284753.0,55.9022,55.9691,55.7683,55.8065,284753.0
2022-03-25 14:25:00,58.35,58.63,58.3,58.54,300249.0,55.8065,56.0743,55.7587,55.9883,300249.0
2022-03-25 14:30:00,58.54,58.76,58.49,58.74,463931.0,55.9883,56.1987,55.9404,56.1795,463931.0
2022-03-25 14:35:00,58.74,58.79,58.6,58.65,292229.0,56.1795,56.2274,56.0456,56.0935,292229.0
2022-03-25 14:40:00,58.65,58.67,58.56,58.66,179405.0,56.0935,56.1126,56.0074,56.103,179405.0
2022-03-25 14:45:00,58.66,58.7,58.59,58.62,191229.0,56.103,56.1413,56.0361,56.0648,191229.0
2022-03-25 14:50:00,58.61,58.68,58.56,58.63,144321.0,56.0552,56.1222,56.0074,56.0743,144321.0
2022-03-25 14:55:00,58.64,58.68,58.53,58.66,245522.0,56.0839,56.1222,55.9787,56.103,245522.0
2022-03-25 15:00:00,58.66,58.69,58.49,58.55,216792.0,56.103,56.1317,55.9404,55.9978,216792.0
2022-03-25 15:05:00,58.54,58.66,58.52,58.58,170977.0,55.9883,56.103,55.9691,56.0265,170977.0
2022-03-25 15:10:00,58.58,58.79,58.56,58.78,237436.0,56.0265,56.2274,56.0074,56.2178,237436.0
2022-03-25 15:15:00,58.78,58.84,58.72,58.84,278165.0,56.2178,56.2752,56.1604,56.2752,278165.0
2022-03-25 15:20:00,58.84,58.88,58.74,58.8,252606.0,56.2752,56.3134,56.1795,56.2369,252606.0
2022-03-25 15:25:00,58.8,58.89,58.67,58.71,381100.0,56.2369,56.323,56.1126,56.1509,381100.0
2022-03-25 15:30:00,58.7,58.82,58.69,58.73,238687.0,56.1413,56.2561,56.1317,56.17,238687.0
2022-03-25 15:35:00,58.73,58.76,58.58,58.6,440392.0,56.17,56.1987,56.0265,56.0456,440392.0
2022-03-25 15:40:00,58.59,58.74,58.53,58.61,499747.0,56.0361,56.1795,55.9787,56.0552,499747.0
2022-03-25 15:45:00,58.62,58.72,58.6,58.64,245983.0,56.0648,56.1604,56.0456,56.0839,245983.0
2022-03-25 15:50:00,58.64,58.79,58.64,58.71,418208.0,56.0839,56.2274,56.0839,56.1509,418208.0
2022-03-25 15:55:00,58.71,58.75,58.67,58.7,618418.0,56.1509,56.1891,56.1126,56.1413,618418.0
2022-03-28 09:30:00,56.82,56.94,56.33,56.41,835824.0,54.3432,54.458,53.8746,53.9511,835824.0
2022-03-28 09:35:00,56.43,57.07,56.35,56.53,595918.0,53.9702,54.5823,53.8937,54.0659,595918.0
2022-03-28 09:40:00,56.55,56.85,56.23,56.72,621649.0,54.085,54.3719,53.779,54.2476,621649.0
2022-03-28 09:45:00,56.73,56.75,55.78,55.92,732370.0,54.2572,54.2763,53.3486,53.4825,732370.0
2022-03-28 09:50:00,55.93,56.0,55.7,55.79,627769.0,53.492,53.559,53.2721,53.3581,627769.0
2022-03-28 09:55:00,55.8,56.13,55.59,56.1,572800.0,53.3677,53.6833,53.1669,53.6546,572800.0
2022-03-28 10:00:00,56.1,56.51,55.83,56.47,494235.0,53.6546,54.0467,53.3964,54.0085,494235.0
2022-03-28 10:05:00,56.47,56.65,56.27,56.28,474261.0,54.0085,54.1806,53.8172,53.8268,474261.0
2022-03-28 10:10:00,56.28,56.52,56.27,56.36,386711.0,53.8268,54.0563,53.8172,53.9033,386711.0
2022-03-28 10:15:00,56.36,57.08,56.36,56.71,685150.0,53.9033,54.5919,53.9033,54.238,685150.0
2022-03-28 10:20:00,56.73,57.33,56.72,57.23,499599.0,54.2572,54.831,54.2476,54.7354,499599.0
2022-03-28 10:25:00,57.26,57.57,57.12,57.13,492670.0,54.7641,55.0605,54.6302,54.6397,492670.0
2022-03-28 10:30:00,57.13,57.22,57.01,57.17,252210.0,54.6397,54.7258,54.525,54.678,252210.0
2022-03-28 10:35:00,57.17,57.38,57.05,57.12,283900.0,54.678,54.8788,54.5632,54.6302,283900.0
2022-03-28 10:40:00,57.12,57.26,56.95,57.0,292224.0,54.6302,54.7641,54.4676,54.5154,292224.0
2022-03-28 10:45:00,57.01,57.09,56.82,56.86,284017.0,54.525,54.6015,54.3432,54.3815,284017.0
2022-03-28 10:50:00,56.85,57.01,56.75,56.95,303700.0,54.3719,54.525,54.2763,54.4676,303700.0
2022-03-28 10:55:00,56.95,57.09,56.76,56.94,381600.0,54.4676,54.6015,54.2859,54.458,381600.0
2022-03-28 11:00:00,56.94,57.16,56.86,57.12,260328.0,54.458,54.6684,54.3815,54.6302,260328.0
2022-03-28 11:05:00,57.12,57.35,57.04,57.06,324062.0,54.6302,54.8501,54.5536,54.5728,324062.0
2022-03-28 11:10:00,57.06,57.13,56.99,57.07,191560.0,54.5728,54.6397,54.5058,54.5823,191560.0
2022-03-28 11:15:00,57.07,57.21,56.99,57.1,191006.0,54.5823,54.7162,54.5058,54.611,191006.0
2022-03-28 11:20:00,57.1,57.23,57.02,57.17,115712.0,54.611,54.7354,54.5345,54.678,115712.0
2022-03-28 11:25:00,57.17,57.22,57.09,57.17,175689.0,54.678,54.7258,54.6015,54.678,175689.0
2022-03-28 11:30:00,57.17,57.46,57.13,57.39,365685.0,54.678,54.9553,54.6397,54.8884,365685.0
2022-03-28 11:35:00,57.39,57.4,57.03,57.03,226584.0,54.8884,54.898,54.5441,54.5441,226584.0
2022-03-28 11:40:00,57.03,57.03,56.86,56.92,179970.0,54.5441,54.5441,54.3815,54.4389,179970.0
2022-03-28 11:45:00,56.92,56.97,56.88,56.93,186171.0,54.4389,54.4867,54.4006,54.4484,186171.0
2022-03-28 11:50:00,56.94,57.12,56.93,57.06,215962.0,54.458,54.6302,54.4484,54.5728,215962.0
2022-03-28 11:55:00,57.06,57.16,56.94,56.99,156580.0,54.5728,54.6684,54.458,54.5058,156580.0
2022-03-28 12:00:00,56.98,57.09,56.98,57.07,116341.0,54.4963,54.6015,54.4963,54.5823,116341.0
2022-03-28 12:05:00,57.07,57.18,56.94,56.97,194124.0,54.5823,54.6875,54.458,54.4867,194124.0
2022-03-28 12:10:00,56.96,57.08,56.92,56.95,94586.0,54.4771,54.5919,54.4389,54.4676,94586.0
2022-03-28 12:15:00,56.95,56.95,56.8,56.86,123898.0,54.4676,54.4676,54.3241,54.3815,123898.0
2022-03-28 12:20:00,56.86,57.0,56.85,56.98,120935.0,54.3815,54.5154,54.3719,54.4963,120935.0
2022-03-28 12:25:00,56.98,57.05,56.94,57.04,184295.0,54.4963,54.5632,54.458,54.5536,184295.0
2022-03-28 12:30:00,57.05,57.12,56.95,57.03,125208.0,54.5632,54.6302,54.4676,54.5441,125208.0
2022-03-28 12:35:00,57.04,57.1,56.97,56.98,145902.0,54.5536,54.611,54.4867,54.4963,145902.0
2022-03-28 12:40:00,56.98,57.02,56.93,56.98,98977.0,54.4963,54.5345,54.4484,54.4963,98977.0
2022-03-28 12:45:00,56.97,56.99,56.8,56.89,99581.0,54.4867,54.5058,54.3241,54.4102,99581.0
2022-03-28 12:50:00,56.87,56.97,56.76,56.88,107034.0,54.3911,54.4867,54.2859,54.4006,107034.0
2022-03-28 12:55:00,56.88,56.88,56.7,56.72,179206.0,54.4006,54.4006,54.2285,54.2476,179206.0
2022-03-28 13:00:00,56.72,56.77,56.67,56.7,86388.0,54.2476,54.2954,54.1998,54.2285,86388.0
2022-03-28 13:05:00,56.7,56.75,56.49,56.55,195637.0,54.2285,54.2763,54.0276,54.085,195637.0
2022-03-28 13:10:00,56.54,56.62,56.37,56.41,181897.0,54.0754,54.152,53.9129,53.9511,181897.0
2022-03-28 13:15:00,56.39,56.42,56.33,56.36,183191.0,53.932,53.9607,53.8746,53.9033,183191.0
2022-03-28 13:20:00,56.36,56.54,56.26,56.48,180986.0,53.9033,54.0754,53.8076,54.0181,180986.0
2022-03-28 13:25:00,56.48,56.52,56.31,56.43,118589.0,54.0181,54.0563,53.8555,53.9702,118589.0
2022-03-28 13:30:00,56.43,56.52,56.25,56.38,138777.0,53.9702,54.0563,53.7981,53.9224,138777.0
2022-03-28 13:35:00,56.38,56.52,56.35,56.48,113343.0,53.9224,54.0563,53.8937,54.0181,113343.0
2022-03-28 13:40:00,56.48,56.53,56.44,56.52,94024.0,54.0181,54.0659,53.9798,54.0563,94024.0
2022-03-28 13:45:00,56.52,56.63,56.51,56.58,69158.0,54.0563,54.1615,54.0467,54.1137,69158.0
2022-03-28 13:50:00,56.57,56.62,56.53,56.62,71846.0,54.1041,54.152,54.0659,54.152,71846.0
2022-03-28 13:55:00,56.6,56.66,56.52,56.62,97457.0,54.1328,54.1902,54.0563,54.152,97457.0
2022-03-28 14:00:00,56.62,56.77,56.57,56.63,188881.0,54.152,54.2954,54.1041,54.1615,188881.0
2022-03-28 14:05:00,56.63,56.64,56.52,56.55,93265.0,54.1615,54.1711,54.0563,54.085,93265.0
2022-03-28 14:10:00,56.57,56.63,56.55,56.59,88173.0,54.1041,54.1615,54.085,54.1233,88173.0
2022-03-28 14:15:00,56.6,56.63,56.48,56.55,91200.0,54.1328,54.1615,54.0181,54.085,91200.0
2022-03-28 14:20:00,56.55,56.75,56.52,56.72,101645.0,54.085,54.2763,54.0563,54.2476,101645.0
2022-03-28 14:25:00,56.73,56.76,56.61,56.7,125617.0,54.2572,54.2859,54.1424,54.2285,125617.0
2022-03-28 14:30:00,56.7,56.74,56.66,56.7,84740.0,54.2285,54.2667,54.1902,54.2285,84740.0
2022-03-28 14:35:00,56.7,56.9,56.69,56.84,160037.0,54.2285,54.4197,54.2189,54.3624,160037.0
2022-03-28 14:40:00,56.84,56.86,56.81,56.85,133561.0,54.3624,54.3815,54.3337,54.3719,133561.0
2022-03-28 14:45:00,56.85,56.85,56.69,56.75,118835.0,54.3719,54.3719,54.2189,54.2763,118835.0
2022-03-28 14:50:00,56.74,56.77,56.63,56.69,132939.0,54.2667,54.2954,54.1615,54.2189,132939.0
2022-03-28 14:55:00,56.68,56.82,56.65,56.66,211854.0,54.2093,54.3432,54.1806,54.1902,211854.0
2022-03-28 15:00:00,56.67,56.71,56.36,56.39,498286.0,54.1998,54.238,53.9033,53.932,498286.0
2022-03-28 15:05:00,56.39,56.47,56.28,56.36,309052.0,53.932,54.0085,53.8268,53.9033,309052.0
2022-03-28 15:10:00,56.36,56.46,56.35,56.46,155479.0,53.9033,53.9989,53.8937,53.9989,155479.0
2022-03-28 15:15:00,56.45,56.45,56.0,56.07,478153.0,53.9894,53.9894,53.559,53.6259,478153.0
2022-03-28 15:20:00,56.06,56.33,55.86,56.28,324434.0,53.6164,53.8746,53.4251,53.8268,324434.0
2022-03-28 15:25:00,56.28,56.42,56.17,56.17,323025.0,53.8268,53.9607,53.7216,53.7216,323025.0
2022-03-28 15:30:00,56.18,56.32,56.15,56.25,249986.0,53.7311,53.865,53.7024,53.7981,249986.0
2022-03-28 15:35:00,56.24,56.28,56.15,56.2,319600.0,53.7885,53.8268,53.7024,53.7503,319600.0
2022-03-28 15:40:00,56.2,56.4,56.19,56.39,420754.0,53.7503,53.9415,53.7407,53.932,420754.0
2022-03-28 15:45:00,56.38,56.49,56.33,56.45,444223.0,53.9224,54.0276,53.8746,53.9894,444223.0
2022-03-28 15:50:00,56.45,56.48,56.31,56.32,375050.0,53.9894,54.0181,53.8555,53.865,375050.0
2022-03-28 15:55:00,56.32,56.68,56.29,56.64,769408.0,53.865,54.2093,53.8363,54.1711,769408.0
2022-03-29 09:30:00,55.57,55.57,54.51,55.29,1472617.0,53.1477,53.1477,52.1339,52.8799,1472617.0
2022-03-29 09:35:00,55.29,55.55,54.91,55.42,960695.0,52.8799,53.1286,52.5165,53.0043,960695.0
2022-03-29 09:40:00,55.4,55.8,55.1,55.72,734355.0,52.9851,53.3677,52.6982,53.2912,734355.0
2022-03-29 09:45:00,55.73,55.8,55.12,55.14,828631.0,53.3007,53.3677,52.7173,52.7365,828631.0
2022-03-29 09:50:00,55.16,55.24,54.66,54.73,656853.0,52.7556,52.8321,52.2774,52.3443,656853.0
2022-03-29 09:55:00,54.71,55.38,54.71,55.36,638058.0,52.3252,52.966,52.3252,52.9469,638058.0
2022-03-29 10:00:00,55.35,55.37,54.9,55.06,635180.0,52.9373,52.9564,52.5069,52.66,635180.0
2022-03-29 10:05:00,55.08,55.14,54.75,54.85,400449.0,52.6791,52.7365,52.3635,52.4591,400449.0
2022-03-29 10:10:00,54.86,55.2,54.77,55.16,478384.0,52.4687,52.7939,52.3826,52.7556,478384.0
2022-03-29 10:15:00,55.15,55.44,55.06,55.35,403917.0,52.746,53.0234,52.66,52.9373,403917.0
2022-03-29 10:20:00,55.35,55.56,55.29,55.44,381209.0,52.9373,53.1382,52.8799,53.0234,381209.0
2022-03-29 10:25:00,55.45,55.79,55.42,55.74,440084.0,53.033,53.3581,53.0043,53.3103,440084.0
2022-03-29 10:30:00,55.74,56.31,55.7,56.31,616173.0,53.3103,53.8555,53.2721,53.8555,616173.0
2022-03-29 10:35:00,56.3,56.53,56.21,56.35,697006.0,53.8459,54.0659,53.7598,53.8937,697006.0
2022-03-29 10:40:00,56.35,56.76,56.29,56.62,578536.0,53.8937,54.2859,53.8363,54.152,578536.0
2022-03-29 10:45:00,56.62,56.73,56.37,56.38,367598.0,54.152,54.2572,53.9129,53.9224,367598.0
2022-03-29 10:50:00,56.38,56.49,56.26,56.41,271703.0,53.9224,54.0276,53.8076,53.9511,271703.0
2022-03-29 10:55:00,56.4,56.41,56.1,56.32,270529.0,53.9415,53.9511,53.6546,53.865,270529.0
2022-03-29 11:00:00,56.32,56.39,56.11,56.29,184695.0,53.865,53.932,53.6642,53.8363,184695.0
2022-03-29 11:05:00,56.29,56.31,55.9,56.01,319368.0,53.8363,53.8555,53.4633,53.5685,319368.0
2022-03-29 11:10:00,56.02,56.19,56.0,56.16,192631.0,53.5781,53.7407,53.559,53.712,192631.0
2022-03-29 11:15:00,56.13,56.17,55.84,55.91,229187.0,53.6833,53.7216,53.406,53.4729,229187.0
2022-03-29 11:20:00,55.9,55.97,55.62,55.93,431535.0,53.4633,53.5303,53.1955,53.492,431535.0
2022-03-29 11:25:00,55.94,56.01,55.73,55.89,209091.0,53.5016,53.5685,53.3007,53.4538,209091.0
2022-03-29 11:30:00,55.89,56.16,55.84,55.99,277942.0,53.4538,53.712,53.406,53.5494,277942.0
2022-03-29 11:35:00,55.97,56.17,55.88,56.13,190098.0,53.5303,53.7216,53.4442,53.6833,190098.0
2022-03-29 11:40:00,56.12,56.14,55.97,56.0,155700.0,53.6737,53.6929,53.5303,53.559,155700.0
2022-03-29 11:45:00,55.99,56.06,55.79,55.98,141173.0,53.5494,53.6164,53.3581,53.5399,141173.0
2022-03-29 11:50:00,55.97,56.05,55.88,55.93,144253.0,53.5303,53.6068,53.4442,53.492,144253.0
2022-03-29 11:55:00,55.93,55.93,55.66,55.75,155803.0,53.492,53.492,53.2338,53.3199,155803.0
2022-03-29 12:00:00,55.75,55.82,55.61,55.64,142327.0,53.3199,53.3868,53.186,53.2147,142327.0
2022-03-29 12:05:00,55.63,55.68,55.44,55.49,237991.0,53.2051,53.2529,53.0234,53.0712,237991.0
2022-03-29 12:10:00,55.5,55.56,55.41,55.49,161537.0,53.0808,53.1382,52.9947,53.0712,161537.0
2022-03-29 12:15:00,55.48,55.6,55.46,55.56,152800.0,53.0616,53.1764,53.0425,53.1382,152800.0
2022-03-29 12:20:00,55.56,55.58,55.45,55.46,212107.0,53.1382,53.1573,53.033,53.0425,212107.0
2022-03-29 12:25:00,55.46,55.76,55.44,55.74,178846.0,53.0425,53.3294,53.0234,53.3103,178846.0
2022-03-29 12:30:00,55.74,55.92,55.71,55.89,189809.0,53.3103,53.4825,53.2816,53.4538,189809.0
2022-03-29 12:35:00,55.89,56.04,55.86,56.03,167072.0,53.4538,53.5972,53.4251,53.5877,167072.0
2022-03-29 12:40:00,56.03,56.22,56.01,56.06,186759.0,53.5877,53.7694,53.5685,53.6164,186759.0
2022-03-29 12:45:00,56.05,56.09,55.95,56.03,122617.0,53.6068,53.6451,53.5112,53.5877,122617.0
2022-03-29 12:50:00,56.02,56.21,55.85,55.87,206626.0,53.5781,53.7598,53.4155,53.4346,206626.0
2022-03-29 12:55:00,55.87,55.95,55.81,55.88,120083.0,53.4346,53.5112,53.3773,53.4442,120083.0
2022-03-29 13:00:00,55.87,55.91,55.51,55.55,224758.0,53.4346,53.4729,53.0903,53.1286,224758.0
2022-03-29 13:05:00,55.57,55.73,55.55,55.63,168690.0,53.1477,53.3007,53.1286,53.2051,168690.0
2022-03-29 13:10:00,55.64,55.75,55.6,55.73,171809.0,53.2147,53.3199,53.1764,53.3007,171809.0
2022-03-29 13:15:00,55.72,55.9,55.71,55.86,119050.0,53.2912,53.4633,53.2816,53.4251,119050.0
2022-03-29 13:20:00,55.85,56.01,55.82,55.87,180015.0,53.4155,53.5685,53.3868,53.4346,180015.0
2022-03-29 13:25:00,55.87,56.02,55.8,55.98,107137.0,53.4346,53.5781,53.3677,53.5399,107137.0
2022-03-29 13:30:00,55.98,56.05,55.91,56.04,123548.0,53.5399,53.6068,53.4729,53.5972,123548.0
2022-03-29 13:35:00,56.04,56.22,56.0,56.17,150591.0,53.5972,53.7694,53.559,53.7216,150591.0
2022-03-29 13:40:00,56.17,56.28,56.0,56.18,442502.0,53.7216,53.8268,53.559,53.7311,442502.0
2022-03-29 13:45:00,56.18,56.18,56.07,56.14,146064.0,53.7311,53.7311,53.6259,53.6929,146064.0
2022-03-29 13:50:00,56.14,56.23,56.11,56.23,92728.0,53.6929,53.779,53.6642,53.779,92728.0
2022-03-29 13:55:00,56.23,56.45,56.23,56.43,174721.0,53.779,53.9894,53.779,53.9702,174721.0
2022-03-29 14:00:00,56.43,56.49,56.4,56.46,144192.0,53.9702,54.0276,53.9415,53.9989,144192.0
2022-03-29 14:05:00,56.46,56.56,56.45,56.51,215854.0,53.9989,54.0946,53.9894,54.0467,215854.0
2022-03-29 14:10:00,56.5,56.66,56.48,56.66,153597.0,54.0372,54.1902,54.0181,54.1902,153597.0
2022-03-29 14:15:00,56.65,56.8,56.57,56.67,287068.0,54.1806,54.3241,54.1041,54.1998,287068.0
2022-03-29 14:20:00,56.67,56.77,56.63,56.7,109270.0,54.1998,54.2954,54.1615,54.2285,109270.0
2022-03-29 14:25:00,56.7,56.74,56.52,56.53,196878.0,54.2285,54.2667,54.0563,54.0659,196878.0
2022-03-29 14:30:00,56.54,56.59,56.26,56.4,462247.0,54.0754,54.1233,53.8076,53.9415,462247.0
2022-03-29 14:35:00,56.38,56.39,56.18,56.2,189772.0,53.9224,53.932,53.7311,53.7503,189772.0
2022-03-29 14:40:00,56.2,56.23,56.11,56.14,183148.0,53.7503,53.779,53.6642,53.6929,183148.0
2022-03-29 14:45:00,56.14,56.18,56.05,56.1,123822.0,53.6929,53.7311,53.6068,53.6546,123822.0
2022-03-29 14:50:00,56.09,56.24,56.08,56.18,183206.0,53.6451,53.7885,53.6355,53.7311,183206.0
2022-03-29 14:55:00,56.17,56.42,56.12,56.4,186880.0,53.7216,53.9607,53.6737,53.9415,186880.0
2022-03-29 15:00:00,56.4,56.43,56.33,56.37,139850.0,53.9415,53.9702,53.8746,53.9129,139850.0
2022-03-29 15:05:00,56.38,56.55,56.37,56.54,97544.0,53.9224,54.085,53.9129,54.0754,97544.0
2022-03-29 15:10:00,56.54,56.79,56.53,56.67,363463.0,54.0754,54.3145,54.0659,54.1998,363463.0
2022-03-29 15:15:00,56.67,56.79,56.64,56.7,184983.0,54.1998,54.3145,54.1711,54.2285,184983.0
2022-03-29 15:20:00,56.69,56.84,56.64,56.78,330500.0,54.2189,54.3624,54.1711,54.305,330500.0
2022-03-29 15:25:00,56.79,56.83,56.7,56.72,254749.0,54.3145,54.3528,54.2285,54.2476,254749.0
2022-03-29 15:30:00,56.71,56.88,56.65,56.84,264881.0,54.238,54.4006,54.1806,54.3624,264881.0
2022-03-29 15:35:00,56.85,56.96,56.76,56.81,184744.0,54.3719,54.4771,54.2859,54.3337,184744.0
2022-03-29 15:40:00,56.8,56.81,56.55,56.69,257808.0,54.3241,54.3337,54.085,54.2189,257808.0
2022-03-29 15:45:00,56.69,56.95,56.69,56.86,490173.0,54.2189,54.4676,54.2189,54.3815,490173.0
2022-03-29 15:50:00,56.86,56.95,56.78,56.84,361897.0,54.3815,54.4676,54.305,54.3624,361897.0
2022-03-29 15:55:00,56.84,56.91,56.75,56.78,443401.0,54.3624,54.4293,54.2763,54.305,443401.0
2022-03-30 09:30:00,58.31,59.11,58.18,58.88,1407703.0,55.7683,56.5334,55.644,56.3134,1407703.0
2022-03-30 09:35:00,58.86,59.84,58.81,59.34,1535157.0,56.2943,57.2316,56.2465,56.7534,1535157.0
2022-03-30 09:40:00,59.28,59.6,58.42,58.48,812118.0,56.696,57.0021,55.8735,55.9309,812118.0
2022-03-30 09:45:00,58.48,58.49,58.06,58.25,967898.0,55.9309,55.9404,55.5292,55.7109,967898.0
2022-03-30 09:50:00,58.25,58.8,57.93,58.73,892691.0,55.7109,56.2369,55.4049,56.17,892691.0
2022-03-30 09:55:00,58.74,58.78,58.38,58.73,504499.0,56.1795,56.2178,55.8352,56.17,504499.0
2022-03-30 10:00:00,58.73,59.03,58.61,59.01,649989.0,56.17,56.4569,56.0552,56.4378,649989.0
2022-03-30 10:05:00,59.01,59.26,58.95,58.98,603579.0,56.4378,56.6769,56.3804,56.4091,603579.0
2022-03-30 10:10:00,58.98,59.11,58.78,58.92,505208.0,56.4091,56.5334,56.2178,56.3517,505208.0
2022-03-30 10:15:00,58.9,59.15,58.55,58.6,396062.0,56.3326,56.5717,55.9978,56.0456,396062.0
2022-03-30 10:20:00,58.6,58.63,57.87,58.04,516166.0,56.0456,56.0743,55.3475,55.5101,516166.0
2022-03-30 10:25:00,58.05,58.14,57.7,57.96,438836.0,55.5196,55.6057,55.1849,55.4335,438836.0
2022-03-30 10:30:00,57.95,58.05,57.7,57.79,390665.0,55.424,55.5196,55.1849,55.271,390665.0
2022-03-30 10:35:00,57.8,57.9,57.55,57.63,308913.0,55.2805,55.3762,55.0414,55.1179,308913.0
2022-03-30 10:40:00,57.64,57.89,57.63,57.82,265677.0,55.1275,55.3666,55.1179,55.2996,265677.0
2022-03-30 10:45:00,57.84,58.04,57.75,57.83,304492.0,55.3188,55.5101,55.2327,55.3092,304492.0
2022-03-30 10:50:00,57.84,58.24,57.83,58.14,288120.0,55.3188,55.7013,55.3092,55.6057,288120.0
2022-03-30 10:55:00,58.14,58.26,57.87,57.9,288513.0,55.6057,55.7205,55.3475,55.3762,288513.0
2022-03-30 11:00:00,57.91,58.25,57.78,58.23,370653.0,55.3857,55.7109,55.2614,55.6918,370653.0
2022-03-30 11:05:00,58.23,58.25,58.0,58.07,216481.0,55.6918,55.7109,55.4718,55.5387,216481.0
2022-03-30 11:10:00,58.04,58.12,57.91,58.01,182545.0,55.5101,55.5866,55.3857,55.4814,182545.0
2022-03-30 11:15:00,57.99,58.07,57.86,57.95,125132.0,55.4622,55.5387,55.3379,55.424,125132.0
2022-03-30 11:20:00,57.94,57.96,57.65,57.7,191168.0,55.4144,55.4335,55.1371,55.1849,191168.0
2022-03-30 11:25:00,57.71,57.71,57.53,57.65,247345.0,55.1944,55.1944,55.0223,55.1371,247345.0
2022-03-30 11:30:00,57.65,57.93,57.58,57.81,307463.0,55.1371,55.4049,55.0701,55.2901,307463.0
2022-03-30 11:35:00,57.81,58.1,57.71,58.07,282247.0,55.2901,55.5674,55.1944,55.5387,282247.0
2022-03-30 11:40:00,58.08,58.14,58.01,58.06,204040.0,55.5483,55.6057,55.4814,55.5292,204040.0
2022-03-30 11:45:00,58.07,58.15,57.94,58.07,138452.0,55.5387,55.6153,55.4144,55.5387,138452.0
2022-03-30 11:50:00,58.07,58.16,58.05,58.07,107007.0,55.5387,55.6248,55.5196,55.5387,107007.0
2022-03-30 11:55:00,58.07,58.09,57.9,57.97,102746.0,55.5387,55.5579,55.3762,55.4431,102746.0
2022-03-30 12:00:00,57.96,58.04,57.81,58.04,129875.0,55.4335,55.5101,55.2901,55.5101,129875.0
2022-03-30 12:05:00,58.03,58.04,57.77,57.86,104592.0,55.5005,55.5101,55.2518,55.3379,104592.0
2022-03-30 12:10:00,57.85,57.92,57.7,57.9,165409.0,55.3283,55.3953,55.1849,55.3762,165409.0
2022-03-30 12:15:00,57.89,58.17,57.88,58.03,269149.0,55.3666,55.6344,55.357,55.5005,269149.0
2022-03-30 12:20:00,58.02,58.07,57.83,57.86,126865.0,55.4909,55.5387,55.3092,55.3379,126865.0
2022-03-30 12:25:00,57.86,57.87,57.66,57.7,196342.0,55.3379,55.3475,55.1466,55.1849,196342.0
2022-03-30 12:30:00,57.7,57.72,57.66,57.69,71467.0,55.1849,55.204,55.1466,55.1753,71467.0
2022-03-30 12:35:00,57.69,57.7,57.53,57.54,210974.0,55.1753,55.1849,55.0223,55.0319,210974.0
2022-03-30 12:40:00,57.53,57.59,57.42,57.45,189809.0,55.0223,55.0797,54.9171,54.9458,189809.0
2022-03-30 12:45:00,57.44,57.57,57.35,57.38,216054.0,54.9362,55.0605,54.8501,54.8788,216054.0
2022-03-30 12:50:00,57.37,57.39,57.28,57.38,193149.0,54.8693,54.8884,54.7832,54.8788,193149.0
2022-03-30 12:55:00,57.38,57.47,57.33,57.44,170384.0,54.8788,54.9649,54.831,54.9362,170384.0
2022-03-30 13:00:00,57.44,57.44,57.2,57.21,166551.0,54.9362,54.9362,54.7067,54.7162,166551.0
2022-03-30 13:05:00,57.2,57.45,57.13,57.43,189213.0,54.7067,54.9458,54.6397,54.9266,189213.0
2022-03-30 13:10:00,57.43,57.44,57.28,57.44,152343.0,54.9266,54.9362,54.7832,54.9362,152343.0
2022-03-30 13:15:00,57.44,57.54,57.37,57.47,221927.0,54.9362,55.0319,54.8693,54.9649,221927.0
2022-03-30 13:20:00,57.46,57.48,57.29,57.33,110859.0,54.9553,54.9745,54.7927,54.831,110859.0
2022-03-30 13:25:00,57.32,57.36,57.16,57.2,128566.0,54.8214,54.8597,54.6684,54.7067,128566.0
2022-03-30 13:30:00,57.21,57.29,57.16,57.23,120997.0,54.7162,54.7927,54.6684,54.7354,120997.0
2022-03-30 13:35:00,57.24,57.3,57.18,57.22,84996.0,54.7449,54.8023,54.6875,54.7258,84996.0
2022-03-30 13:40:00,57.22,57.29,57.17,57.23,94657.0,54.7258,54.7927,54.678,54.7354,94657.0
2022-03-30 13:45:00,57.23,57.33,57.2,57.22,74853.0,54.7354,54.831,54.7067,54.7258,74853.0
2022-03-30 13:50:00,57.22,57.34,57.15,57.28,136037.0,54.7258,54.8406,54.6589,54.7832,136037.0
2022-03-30 13:55:00,57.29,57.4,57.22,57.38,84286.0,54.7927,54.898,54.7258,54.8788,84286.0
2022-03-30 14:00:00,57.38,57.4,57.28,57.32,122234.0,54.8788,54.898,54.7832,54.8214,122234.0
2022-03-30 14:05:00,57.3,57.33,57.26,57.27,66250.0,54.8023,54.831,54.7641,54.7736,66250.0
2022-03-30 14:10:00,57.28,57.28,57.2,57.23,211393.0,54.7832,54.7832,54.7067,54.7354,211393.0
2022-03-30 14:15:00,57.22,57.24,57.12,57.2,97697.0,54.7258,54.7449,54.6302,54.7067,97697.0
2022-03-30 14:20:00,57.21,57.25,57.16,57.23,116760.0,54.7162,54.7545,54.6684,54.7354,116760.0
2022-03-30 14:25:00,57.23,57.37,57.22,57.31,243044.0,54.7354,54.8693,54.7258,54.8119,243044.0
2022-03-30 14:30:00,57.31,57.41,57.3,57.39,105600.0,54.8119,54.9075,54.8023,54.8884,105600.0
2022-03-30 14:35:00,57.39,57.55,57.34,57.49,162408.0,54.8884,55.0414,54.8406,54.984,162408.0
2022-03-30 14:40:00,57.47,57.55,57.43,57.53,103083.0,54.9649,55.0414,54.9266,55.0223,103083.0
2022-03-30 14:45:00,57.54,57.58,57.47,57.54,95320.0,55.0319,55.0701,54.9649,55.0319,95320.0
2022-03-30 14:50:00,57.55,57.61,57.52,57.6,110711.0,55.0414,55.0988,55.0127,55.0892,110711.0
2022-03-30 14:55:00,57.6,57.72,57.5,57.51,291992.0,55.0892,55.204,54.9936,55.0032,291992.0
2022-03-30 15:00:00,57.52,57.52,57.38,57.39,158905.0,55.0127,55.0127,54.8788,54.8884,158905.0
2022-03-30 15:05:00,57.39,57.5,57.35,57.46,164650.0,54.8884,54.9936,54.8501,54.9553,164650.0
2022-03-30 15:10:00,57.45,57.5,57.38,57.46,174739.0,54.9458,54.9936,54.8788,54.9553,174739.0
2022-03-30 15:15:00,57.44,57.48,57.28,57.35,178897.0,54.9362,54.9745,54.7832,54.8501,178897.0
2022-03-30 15:20:00,57.34,57.35,57.18,57.24,125346.0,54.8406,54.8501,54.6875,54.7449,125346.0
2022-03-30 15:25:00,57.23,57.38,57.18,57.38,193852.0,54.7354,54.8788,54.6875,54.8788,193852.0
2022-03-30 15:30:00,57.37,57.56,57.36,57.54,201285.0,54.8693,55.051,54.8597,55.0319,201285.0
2022-03-30 15:35:00,57.55,57.59,57.42,57.46,172167.0,55.0414,55.0797,54.9171,54.9553,172167.0
2022-03-30 15:40:00,57.45,57.45,57.25,57.3,389043.0,54.9458,54.9458,54.7545,54.8023,389043.0
2022-03-30 15:45:00,57.3,57.48,57.25,57.29,349830.0,54.8023,54.9745,54.7545,54.7927,349830.0
2022-03-30 15:50:00,57.29,57.33,57.11,57.26,325729.0,54.7927,54.831,54.6206,54.7641,325729.0
2022-03-30 15:55:00,57.26,57.5,57.24,57.5,593228.0,54.7641,54.9936,54.7449,54.9936,593228.0
2022-03-31 09:30:00,56.76,57.52,56.52,57.42,1496092.0,54.2859,55.0127,54.0563,54.9171,1496092.0
2022-03-31 09:35:00,57.42,58.19,57.12,58.11,1058418.0,54.9171,55.6535,54.6302,55.577,1058418.0
2022-03-31 09:40:00,58.11,58.23,57.76,57.83,604819.0,55.577,55.6918,55.2423,55.3092,604819.0
2022-03-31 09:45:00,57.81,58.95,57.76,58.92,1032342.0,55.2901,56.3804,55.2423,56.3517,1032342.0
2022-03-31 09:50:00,58.91,59.22,58.74,59.01,1461786.0,56.3421,56.6386,56.1795,56.4378,1461786.0
2022-03-31 09:55:00,59.02,59.19,58.39,58.41,773997.0,56.4473,56.6099,55.8448,55.8639,773997.0
2022-03-31 10:00:00,58.39,58.73,58.3,58.34,706286.0,55.8448,56.17,55.7587,55.797,706286.0
2022-03-31 10:05:00,58.35,58.54,58.0,58.16,803131.0,55.8065,55.9883,55.4718,55.6248,803131.0
2022-03-31 10:10:00,58.16,58.51,58.06,58.26,545265.0,55.6248,55.9596,55.5292,55.7205,545265.0
2022-03-31 10:15:00,58.26,58.47,58.05,58.07,502585.0,55.7205,55.9213,55.5196,55.5387,502585.0
2022-03-31 10:20:00,58.09,58.27,57.87,57.87,332432.0,55.5579,55.73,55.3475,55.3475,332432.0
2022-03-31 10:25:00,57.87,58.08,57.78,57.86,349205.0,55.3475,55.5483,55.2614,55.3379,349205.0
2022-03-31 10:30:00,57.87,57.97,57.66,57.81,439010.0,55.3475,55.4431,55.1466,55.2901,439010.0
2022-03-31 10:35:00,57.8,58.25,57.77,58.18,613900.0,55.2805,55.7109,55.2518,55.644,613900.0
2022-03-31 10:40:00,58.18,58.41,58.03,58.36,419428.0,55.644,55.8639,55.5005,55.8161,419428.0
2022-03-31 10:45:00,58.36,58.48,58.22,58.3,499337.0,55.8161,55.9309,55.6822,55.7587,499337.0
2022-03-31 10:50:00,58.31,58.39,58.05,58.35,312096.0,55.7683,55.8448,55.5196,55.8065,312096.0
2022-03-31 10:55:00,58.36,58.64,58.28,58.63,379803.0,55.8161,56.0839,55.7396,56.0743,379803.0
2022-03-31 11:00:00,58.62,58.74,58.48,58.5,375888.0,56.0648,56.1795,55.9309,55.95,375888.0
2022-03-31 11:05:00,58.53,58.74,58.33,58.69,338842.0,55.9787,56.1795,55.7874,56.1317,338842.0
2022-03-31 11:10:00,58.69,58.88,58.56,58.78,357224.0,56.1317,56.3134,56.0074,56.2178,357224.0
2022-03-31 11:15:00,58.77,58.83,58.62,58.66,290624.0,56.2082,56.2656,56.0648,56.103,290624.0
2022-03-31 11:20:00,58.65,58.73,58.48,58.69,286170.0,56.0935,56.17,55.9309,56.1317,286170.0
2022-03-31 11:25:00,58.69,58.98,58.69,58.84,487340.0,56.1317,56.4091,56.1317,56.2752,487340.0
2022-03-31 11:30:00,58.82,58.87,58.52,58.58,235711.0,56.2561,56.3039,55.9691,56.0265,235711.0
2022-03-31 11:35:00,58.58,58.66,58.42,58.63,232126.0,56.0265,56.103,55.8735,56.0743,232126.0
2022-03-31 11:40:00,58.63,58.76,58.55,58.74,174540.0,56.0743,56.1987,55.9978,56.1795,174540.0
2022-03-31 11:45:00,58.73,58.75,58.44,58.52,184314.0,56.17,56.1891,55.8926,55.9691,184314.0
2022-03-31 11:50:00,58.52,58.73,58.5,58.62,128863.0,55.9691,56.17,55.95,56.0648,128863.0
2022-03-31 11:55:00,58.62,58.79,58.6,58.75,142730.0,56.0648,56.2274,56.0456,56.1891,142730.0
2022-03-31 12:00:00,58.75,58.79,58.66,58.7,86541.0,56.1891,56.2274,56.103,56.1413,86541.0
2022-03-31 12:05:00,58.7,58.71,58.51,58.56,116318.0,56.1413,56.1509,55.9596,56.0074,116318.0
2022-03-31 12:10:00,58.56,58.7,58.48,58.67,118025.0,56.0074,56.1413,55.9309,56.1126,118025.0
2022-03-31 12:15:00,58.66,58.8,58.58,58.79,133923.0,56.103,56.2369,56.0265,56.2274,133923.0
2022-03-31 12:20:00,58.78,58.81,58.67,58.68,120496.0,56.2178,56.2465,56.1126,56.1222,120496.0
2022-03-31 12:25:00,58.67,58.71,58.56,58.66,134717.0,56.1126,56.1509,56.0074,56.103,134717.0
2022-03-31 12:30:00,58.65,58.66,58.43,58.45,141189.0,56.0935,56.103,55.8831,55.9022,141189.0
2022-03-31 12:35:00,58.45,58.47,58.32,58.38,216996.0,55.9022,55.9213,55.7779,55.8352,216996.0
2022-03-31 12:40:00,58.38,58.56,58.33,58.55,162067.0,55.8352,56.0074,55.7874,55.9978,162067.0
2022-03-31 12:45:00,58.55,58.65,58.39,58.48,183000.0,55.9978,56.0935,55.8448,55.9309,183000.0
2022-03-31 12:50:00,58.48,58.51,58.34,58.42,106236.0,55.9309,55.9596,55.797,55.8735,106236.0
2022-03-31 12:55:00,58.41,58.48,58.33,58.39,103651.0,55.8639,55.9309,55.7874,55.8448,103651.0
2022-03-31 13:00:00,58.38,58.45,58.29,58.33,116946.0,55.8352,55.9022,55.7492,55.7874,116946.0
2022-03-31 13:05:00,58.34,58.5,58.29,58.46,149530.0,55.797,55.95,55.7492,55.9117,149530.0
2022-03-31 13:10:00,58.46,58.54,58.38,58.4,85026.0,55.9117,55.9883,55.8352,55.8544,85026.0
2022-03-31 13:15:00,58.4,58.43,58.28,58.42,108252.0,55.8544,55.8831,55.7396,55.8735,108252.0
2022-03-31 13:20:00,58.41,58.46,58.37,58.43,55829.0,55.8639,55.9117,55.8257,55.8831,55829.0
2022-03-31 13:25:00,58.43,58.61,58.41,58.54,227501.0,55.8831,56.0552,55.8639,55.9883,227501.0
2022-03-31 13:30:00,58.53,58.57,58.23,58.28,268780.0,55.9787,56.017,55.6918,55.7396,268780.0
2022-03-31 13:35:00,58.29,58.39,58.24,58.35,241223.0,55.7492,55.8448,55.7013,55.8065,241223.0
2022-03-31 13:40:00,58.36,58.73,58.36,58.72,334416.0,55.8161,56.17,55.8161,56.1604,334416.0
2022-03-31 13:45:00,58.7,58.78,58.6,58.73,377749.0,56.1413,56.2178,56.0456,56.17,377749.0
2022-03-31 13:50:00,58.74,58.75,58.53,58.56,211215.0,56.1795,56.1891,55.9787,56.0074,211215.0
2022-03-31 13:55:00,58.57,58.57,58.42,58.44,282155.0,56.017,56.017,55.8735,55.8926,282155.0
2022-03-31 14:00:00,58.44,58.59,58.23,58.29,261211.0,55.8926,56.0361,55.6918,55.7492,261211.0
2022-03-31 14:05:00,58.28,58.45,58.25,58.29,234993.0,55.7396,55.9022,55.7109,55.7492,234993.0
2022-03-31 14:10:00,58.28,58.39,58.28,58.3,73606.0,55.7396,55.8448,55.7396,55.7587,73606.0
2022-03-31 14:15:00,58.3,58.36,58.19,58.22,136628.0,55.7587,55.8161,55.6535,55.6822,136628.0
2022-03-31 14:20:00,58.21,58.29,58.01,58.02,138793.0,55.6726,55.7492,55.4814,55.4909,138793.0
2022-03-31 14:25:00,58.02,58.04,57.83,57.88,269706.0,55.4909,55.5101,55.3092,55.357,269706.0
2022-03-31 14:30:00,57.89,57.98,57.82,57.86,116291.0,55.3666,55.4527,55.2996,55.3379,116291.0
2022-03-31 14:35:00,57.86,57.95,57.7,57.71,163081.0,55.3379,55.424,55.1849,55.1944,163081.0
2022-03-31 14:40:00,57.7,57.76,57.48,57.5,224685.0,55.1849,55.2423,54.9745,54.9936,224685.0
2022-03-31 14:45:00,57.5,57.56,57.35,57.48,401964.0,54.9936,55.051,54.8501,54.9745,401964.0
2022-03-31 14:50:00,57.48,57.6,57.38,57.47,218894.0,54.9745,55.0892,54.8788,54.9649,218894.0
2022-03-31 14:55:00,57.47,57.57,57.35,57.49,188346.0,54.9649,55.0605,54.8501,54.984,188346.0
2022-03-31 15:00:00,57.49,57.7,57.49,57.57,218951.0,54.984,55.1849,54.984,55.0605,218951.0
2022-03-31 15:05:00,57.56,57.57,57.44,57.47,132827.0,55.051,55.0605,54.9362,54.9649,132827.0
2022-03-31 15:10:00,57.47,57.6,57.39,57.54,205523.0,54.9649,55.0892,54.8884,55.0319,205523.0
2022-03-31 15:15:00,57.54,57.69,57.54,57.67,187111.0,55.0319,55.1753,55.0319,55.1562,187111.0
2022-03-31 15:20:00,57.66,57.68,57.49,57.52,136169.0,55.1466,55.1657,54.984,55.0127,136169.0
2022-03-31 15:25:00,57.52,57.6,57.4,57.43,209450.0,55.0127,55.0892,54.898,54.9266,209450.0
2022-03-31 15:30:00,57.42,57.52,57.23,57.27,402297.0,54.9171,55.0127,54.7354,54.7736,402297.0
2022-03-31 15:35:00,57.28,57.41,57.18,57.23,320713.0,54.7832,54.9075,54.6875,54.7354,320713.0
2022-03-31 15:40:00,57.23,57.24,56.94,56.96,327369.0,54.7354,54.7449,54.458,54.4771,327369.0
2022-03-31 15:45:00,56.96,56.97,56.75,56.81,392772.0,54.4771,54.4867,54.2763,54.3337,392772.0
2022-03-31 15:50:00,56.81,57.11,56.78,56.89,539227.0,54.3337,54.6206,54.305,54.4102,539227.0
2022-03-31 15:55:00,56.89,57.02,56.73,56.74,817464.0,54.4102,54.5345,54.2572,54.2667,817464.0
2022-04-01 09:30:00,56.82,56.93,56.3,56.83,974777.0,54.3432,54.4484,53.8459,54.3528,974777.0
2022-04-01 09:35:00,56.79,57.41,56.53,57.23,649348.0,54.3145,54.9075,54.0659,54.7354,649348.0
2022-04-01 09:40:00,57.24,57.77,57.11,57.53,732816.0,54.7449,55.2518,54.6206,55.0223,732816.0
2022-04-01 09:45:00,57.52,57.69,57.22,57.27,450711.0,55.0127,55.1753,54.7258,54.7736,450711.0
2022-04-01 09:50:00,57.25,57.81,57.06,57.55,546650.0,54.7545,55.2901,54.5728,55.0414,546650.0
2022-04-01 09:55:00,57.55,57.59,57.22,57.46,337743.0,55.0414,55.0797,54.7258,54.9553,337743.0
2022-04-01 10:00:00,57.46,57.74,57.37,57.56,279090.0,54.9553,55.2231,54.8693,55.051,279090.0
2022-04-01 10:05:00,57.57,57.61,57.15,57.5,293510.0,55.0605,55.0988,54.6589,54.9936,293510.0
2022-04-01 10:10:00,57.51,57.57,57.23,57.23,345637.0,55.0032,55.0605,54.7354,54.7354,345637.0
2022-04-01 10:15:00,57.23,57.25,57.04,57.07,337740.0,54.7354,54.7545,54.5536,54.5823,337740.0
2022-04-01 10:20:00,57.05,57.15,56.82,56.91,287193.0,54.5632,54.6589,54.3432,54.4293,287193.0
2022-04-01 10:25:00,56.9,57.14,56.87,57.1,177120.0,54.4197,54.6493,54.3911,54.611,177120.0
2022-04-01 10:30:00,57.09,57.21,57.01,57.13,257350.0,54.6015,54.7162,54.525,54.6397,257350.0
2022-04-01 10:35:00,57.15,57.22,57.0,57.12,179164.0,54.6589,54.7258,54.5154,54.6302,179164.0
2022-04-01 10:40:00,57.12,57.24,57.06,57.12,329100.0,54.6302,54.7449,54.5728,54.6302,329100.0
2022-04-01 10:45:00,57.13,57.4,57.13,57.25,237789.0,54.6397,54.898,54.6397,54.7545,237789.0
2022-04-01 10:50:00,57.23,57.3,57.07,57.23,192728.0,54.7354,54.8023,54.5823,54.7354,192728.0
2022-04-01 10:55:00,57.22,57.33,57.02,57.03,207047.0,54.7258,54.831,54.5345,54.5441,207047.0
2022-04-01 11:00:00,57.04,57.19,57.0,57.09,127478.0,54.5536,54.6971,54.5154,54.6015,127478.0
2022-04-01 11:05:00,57.09,57.48,57.09,57.36,235086.0,54.6015,54.9745,54.6015,54.8597,235086.0
2022-04-01 11:10:00,57.35,57.52,57.29,57.51,103421.0,54.8501,55.0127,54.7927,55.0032,103421.0
2022-04-01 11:15:00,57.5,57.58,57.31,57.4,137316.0,54.9936,55.0701,54.8119,54.898,137316.0
2022-04-01 11:20:00,57.4,57.62,57.39,57.6,118832.0,54.898,55.1084,54.8884,55.0892,118832.0
2022-04-01 11:25:00,57.6,57.64,57.47,57.55,92067.0,55.0892,55.1275,54.9649,55.0414,92067.0
2022-04-01 11:30:00,57.55,57.58,57.43,57.49,133256.0,55.0414,55.0701,54.9266,54.984,133256.0
2022-04-01 11:35:00,57.49,57.49,57.23,57.32,147385.0,54.984,54.984,54.7354,54.8214,147385.0
2022-04-01 11:40:00,57.32,57.41,57.2,57.27,155618.0,54.8214,54.9075,54.7067,54.7736,155618.0
2022-04-01 11:45:00,57.28,57.31,57.18,57.24,77954.0,54.7832,54.8119,54.6875,54.7449,77954.0
2022-04-01 11:50:00,57.25,57.3,57.14,57.29,102204.0,54.7545,54.8023,54.6493,54.7927,102204.0
2022-04-01 11:55:00,57.28,57.28,57.05,57.06,261358.0,54.7832,54.7832,54.5632,54.5728,261358.0
2022-04-01 12:00:00,57.05,57.17,57.01,57.14,96241.0,54.5632,54.678,54.525,54.6493,96241.0
2022-04-01 12:05:00,57.14,57.23,57.1,57.21,85779.0,54.6493,54.7354,54.611,54.7162,85779.0
2022-04-01 12:10:00,57.2,57.23,57.1,57.14,89810.0,54.7067,54.7354,54.611,54.6493,89810.0
2022-04-01 12:15:00,57.14,57.15,57.02,57.09,77817.0,54.6493,54.6589,54.5345,54.6015,77817.0
2022-04-01 12:20:00,57.1,57.2,57.06,57.09,110010.0,54.611,54.7067,54.5728,54.6015,110010.0
2022-04-01 12:25:00,57.08,57.21,57.07,57.1,58507.0,54.5919,54.7162,54.5823,54.611,58507.0
2022-04-01 12:30:00,57.09,57.12,56.9,56.98,134139.0,54.6015,54.6302,54.4197,54.4963,134139.0
2022-04-01 12:35:00,56.98,57.07,56.91,56.99,86988.0,54.4963,54.5823,54.4293,54.5058,86988.0
2022-04-01 12:40:00,56.99,57.18,56.93,57.18,119535.0,54.5058,54.6875,54.4484,54.6875,119535.0
2022-04-01 12:45:00,57.17,57.2,57.09,57.18,77716.0,54.678,54.7067,54.6015,54.6875,77716.0
2022-04-01 12:50:00,57.16,57.29,57.14,57.28,64911.0,54.6684,54.7927,54.6493,54.7832,64911.0
2022-04-01 12:55:00,57.28,57.4,57.21,57.36,115290.0,54.7832,54.898,54.7162,54.8597,115290.0
2022-04-01 13:00:00,57.35,57.39,57.13,57.17,83712.0,54.8501,54.8884,54.6397,54.678,83712.0
2022-04-01 13:05:00,57.18,57.26,57.12,57.23,47342.0,54.6875,54.7641,54.6302,54.7354,47342.0
2022-04-01 13:10:00,57.22,57.26,57.11,57.23,74846.0,54.7258,54.7641,54.6206,54.7354,74846.0
2022-04-01 13:15:00,57.25,57.27,57.06,57.09,83729.0,54.7545,54.7736,54.5728,54.6015,83729.0
2022-04-01 13:20:00,57.1,57.11,56.94,57.09,103882.0,54.611,54.6206,54.458,54.6015,103882.0
2022-04-01 13:25:00,57.09,57.18,57.04,57.18,93786.0,54.6015,54.6875,54.5536,54.6875,93786.0
2022-04-01 13:30:00,57.16,57.21,57.07,57.19,128722.0,54.6684,54.7162,54.5823,54.6971,128722.0
2022-04-01 13:35:00,57.2,57.45,57.2,57.36,175221.0,54.7067,54.9458,54.7067,54.8597,175221.0
2022-04-01 13:40:00,57.35,57.46,57.32,57.37,82588.0,54.8501,54.9553,54.8214,54.8693,82588.0
2022-04-01 13:45:00,57.36,57.41,57.21,57.23,168423.0,54.8597,54.9075,54.7162,54.7354,168423.0
2022-04-01 13:50:00,57.22,57.34,57.2,57.26,99290.0,54.7258,54.8406,54.7067,54.7641,99290.0
2022-04-01 13:55:00,57.25,57.39,57.24,57.33,68266.0,54.7545,54.8884,54.7449,54.831,68266.0
2022-04-01 14:00:00,57.32,57.49,57.31,57.49,258986.0,54.8214,54.984,54.8119,54.984,258986.0
2022-04-01 14:05:00,57.48,57.57,57.33,57.49,412070.0,54.9745,55.0605,54.831,54.984,412070.0
2022-04-01 14:10:00,57.5,57.5,57.39,57.49,168771.0,54.9936,54.9936,54.8884,54.984,168771.0
2022-04-01 14:15:00,57.49,57.55,57.41,57.45,184266.0,54.984,55.0414,54.9075,54.9458,184266.0
2022-04-01 14:20:00,57.45,57.59,57.34,57.53,269625.0,54.9458,55.0797,54.8406,55.0223,269625.0
2022-04-01 14:25:00,57.55,57.62,57.38,57.49,405229.0,55.0414,55.1084,54.8788,54.984,405229.0
2022-04-01 14:30:00,57.49,57.73,57.49,57.68,180621.0,54.984,55.2136,54.984,55.1657,180621.0
2022-04-01 14:35:00,57.67,57.72,57.55,57.72,181704.0,55.1562,55.204,55.0414,55.204,181704.0
2022-04-01 14:40:00,57.71,57.75,57.61,57.66,96342.0,55.1944,55.2327,55.0988,55.1466,96342.0
2022-04-01 14:45:00,57.66,57.7,57.53,57.55,194448.0,55.1466,55.1849,55.0223,55.0414,194448.0
2022-04-01 14:50:00,57.55,57.79,57.45,57.76,360646.0,55.0414,55.271,54.9458,55.2423,360646.0
2022-04-01 14:55:00,57.76,57.86,57.64,57.85,369755.0,55.2423,55.3379,55.1275,55.3283,369755.0
2022-04-01 15:00:00,57.85,57.86,57.79,57.82,94223.0,55.3283,55.3379,55.271,55.2996,94223.0
2022-04-01 15:05:00,57.81,57.81,57.66,57.68,125232.0,55.2901,55.2901,55.1466,55.1657,125232.0
2022-04-01 15:10:00,57.66,57.93,57.59,57.91,293371.0,55.1466,55.4049,55.0797,55.3857,293371.0
2022-04-01 15:15:00,57.92,57.97,57.77,57.85,232649.0,55.3953,55.4431,55.2518,55.3283,232649.0
2022-04-01 15:20:00,57.83,57.87,57.72,57.86,202972.0,55.3092,55.3475,55.204,55.3379,202972.0
2022-04-01 15:25:00,57.85,58.0,57.84,57.98,304348.0,55.3283,55.4718,55.3188,55.4527,304348.0
2022-04-01 15:30:00,57.97,58.05,57.86,57.99,276057.0,55.4431,55.5196,55.3379,55.4622,276057.0
2022-04-01 15:35:00,58.0,58.09,57.91,58.0,269009.0,55.4718,55.5579,55.3857,55.4718,269009.0
2022-04-01 15:40:00,58.01,58.12,57.89,57.91,224154.0,55.4814,55.5866,55.3666,55.3857,224154.0
2022-04-01 15:45:00,57.91,58.08,57.89,58.05,239857.0,55.3857,55.5483,55.3666,55.5196,239857.0
2022-04-01 15:50:00,58.04,58.18,57.97,58.09,319705.0,55.5101,55.644,55.4431,55.5579,319705.0
2022-04-01 15:55:00,58.09,58.15,58.04,58.11,529398.0,55.5579,55.6153,55.5101,55.577,529398.0
2022-04-04 09:30:00,58.71,59.05,58.31,58.67,1151678.0,56.1509,56.476,55.7683,56.1126,1151678.0
2022-04-04 09:35:00,58.68,58.73,57.9,57.93,837175.0,56.1222,56.17,55.3762,55.4049,837175.0
2022-04-04 09:40:00,57.94,58.44,57.53,57.68,680066.0,55.4144,55.8926,55.0223,55.1657,680066.0
2022-04-04 09:45:00,57.67,57.87,57.48,57.73,591807.0,55.1562,55.3475,54.9745,55.2136,591807.0
2022-04-04 09:50:00,57.75,57.79,57.45,57.77,270226.0,55.2327,55.271,54.9458,55.2518,270226.0
2022-04-04 09:55:00,57.8,58.09,57.78,58.07,309136.0,55.2805,55.5579,55.2614,55.5387,309136.0
2022-04-04 10:00:00,58.06,58.21,57.83,57.9,305147.0,55.5292,55.6726,55.3092,55.3762,305147.0
2022-04-04 10:05:00,57.91,57.99,57.75,57.91,144618.0,55.3857,55.4622,55.2327,55.3857,144618.0
2022-04-04 10:10:00,57.9,58.09,57.68,57.99,257119.0,55.3762,55.5579,55.1657,55.4622,257119.0
2022-04-04 10:15:00,57.96,58.05,57.68,57.84,165902.0,55.4335,55.5196,55.1657,55.3188,165902.0
2022-04-04 10:20:00,57.87,57.92,57.67,57.67,123515.0,55.3475,55.3953,55.1562,55.1562,123515.0
2022-04-04 10:25:00,57.66,57.86,57.57,57.77,204764.0,55.1466,55.3379,55.0605,55.2518,204764.0
2022-04-04 10:30:00,57.75,57.85,57.64,57.7,179222.0,55.2327,55.3283,55.1275,55.1849,179222.0
2022-04-04 10:35:00,57.69,57.69,57.29,57.46,377143.0,55.1753,55.1753,54.7927,54.9553,377143.0
2022-04-04 10:40:00,57.47,57.67,57.37,57.39,135165.0,54.9649,55.1562,54.8693,54.8884,135165.0
2022-04-04 10:45:00,57.4,57.52,57.36,57.41,103386.0,54.898,55.0127,54.8597,54.9075,103386.0
2022-04-04 10:50:00,57.4,57.43,57.14,57.35,383305.0,54.898,54.9266,54.6493,54.8501,383305.0
2022-04-04 10:55:00,57.34,57.38,57.12,57.16,146093.0,54.8406,54.8788,54.6302,54.6684,146093.0
2022-04-04 11:00:00,57.16,57.22,57.07,57.08,191178.0,54.6684,54.7258,54.5823,54.5919,191178.0
2022-04-04 11:05:00,57.08,57.19,56.96,57.14,237673.0,54.5919,54.6971,54.4771,54.6493,237673.0
2022-04-04 11:10:00,57.14,57.17,56.86,56.95,200804.0,54.6493,54.678,54.3815,54.4676,200804.0
2022-04-04 11:15:00,56.96,57.2,56.95,57.18,200589.0,54.4771,54.7067,54.4676,54.6875,200589.0
2022-04-04 11:20:00,57.19,57.3,57.15,57.24,232525.0,54.6971,54.8023,54.6589,54.7449,232525.0
2022-04-04 11:25:00,57.26,57.29,57.06,57.07,180801.0,54.7641,54.7927,54.5728,54.5823,180801.0
2022-04-04 11:30:00,57.07,57.21,57.01,57.12,142676.0,54.5823,54.7162,54.525,54.6302,142676.0
2022-04-04 11:35:00,57.12,57.23,57.04,57.04,96587.0,54.6302,54.7354,54.5536,54.5536,96587.0
2022-04-04 11:40:00,57.04,57.11,56.89,56.96,225520.0,54.5536,54.6206,54.4102,54.4771,225520.0
2022-04-04 11:45:00,56.95,57.12,56.93,56.94,272777.0,54.4676,54.6302,54.4484,54.458,272777.0
2022-04-04 11:50:00,56.95,57.06,56.87,57.05,174089.0,54.4676,54.5728,54.3911,54.5632,174089.0
2022-04-04 11:55:00,57.06,57.15,57.01,57.15,120175.0,54.5728,54.6589,54.525,54.6589,120175.0
2022-04-04 12:00:00,57.16,57.27,57.13,57.23,183899.0,54.6684,54.7736,54.6397,54.7354,183899.0
2022-04-04 12:05:00,57.22,57.22,57.06,57.14,94825.0,54.7258,54.7258,54.5728,54.6493,94825.0
2022-04-04 12:10:00,57.14,57.16,57.02,57.12,71101.0,54.6493,54.6684,54.5345,54.6302,71101.0
2022-04-04 12:15:00,57.11,57.18,57.06,57.13,147555.0,54.6206,54.6875,54.5728,54.6397,147555.0
2022-04-04 12:20:00,57.13,57.16,56.91,56.92,130812.0,54.6397,54.6684,54.4293,54.4389,130812.0
2022-04-04 12:25:00,56.91,57.02,56.9,56.96,107107.0,54.4293,54.5345,54.4197,54.4771,107107.0
2022-04-04 12:30:00,56.98,56.98,56.86,56.95,95465.0,54.4963,54.4963,54.3815,54.4676,95465.0
2022-04-04 12:35:00,56.95,56.97,56.86,56.89,78851.0,54.4676,54.4867,54.3815,54.4102,78851.0
2022-04-04 12:40:00,56.9,57.06,56.89,57.01,92803.0,54.4197,54.5728,54.4102,54.525,92803.0
2022-04-04 12:45:00,57.02,57.15,57.01,57.05,110331.0,54.5345,54.6589,54.525,54.5632,110331.0
2022-04-04 12:50:00,57.06,57.08,56.91,56.92,124022.0,54.5728,54.5919,54.4293,54.4389,124022.0
2022-04-04 12:55:00,56.92,57.02,56.86,56.99,111661.0,54.4389,54.5345,54.3815,54.5058,111661.0
2022-04-04 13:00:00,56.98,57.0,56.94,56.97,53908.0,54.4963,54.5154,54.458,54.4867,53908.0
2022-04-04 13:05:00,56.97,56.99,56.85,56.97,98199.0,54.4867,54.5058,54.3719,54.4867,98199.0
2022-04-04 13:10:00,56.98,57.07,56.95,56.95,81810.0,54.4963,54.5823,54.4676,54.4676,81810.0
2022-04-04 13:15:00,56.95,57.04,56.91,56.97,73284.0,54.4676,54.5536,54.4293,54.4867,73284.0
2022-04-04 13:20:00,56.98,57.21,56.98,57.14,119124.0,54.4963,54.7162,54.4963,54.6493,119124.0
2022-04-04 13:25:00,57.14,57.18,57.05,57.12,130676.0,54.6493,54.6875,54.5632,54.6302,130676.0
2022-04-04 13:30:00,57.11,57.18,57.09,57.13,59102.0,54.6206,54.6875,54.6015,54.6397,59102.0
2022-04-04 13:35:00,57.11,57.39,57.11,57.37,170287.0,54.6206,54.8884,54.6206,54.8693,170287.0
2022-04-04 13:40:00,57.39,57.45,57.32,57.38,149827.0,54.8884,54.9458,54.8214,54.8788,149827.0
2022-04-04 13:45:00,57.38,57.39,57.24,57.27,107721.0,54.8788,54.8884,54.7449,54.7736,107721.0
2022-04-04 13:50:00,57.27,57.35,57.23,57.34,85892.0,54.7736,54.8501,54.7354,54.8406,85892.0
2022-04-04 13:55:00,57.34,57.4,57.33,57.38,63523.0,54.8406,54.898,54.831,54.8788,63523.0
2022-04-04 14:00:00,57.38,57.63,57.37,57.57,217841.0,54.8788,55.1179,54.8693,55.0605,217841.0
2022-04-04 14:05:00,57.57,57.64,57.51,57.6,138390.0,55.0605,55.1275,55.0032,55.0892,138390.0
2022-04-04 14:10:00,57.59,57.61,57.41,57.54,137988.0,55.0797,55.0988,54.9075,55.0319,137988.0
2022-04-04 14:15:00,57.55,57.62,57.53,57.58,123652.0,55.0414,55.1084,55.0223,55.0701,123652.0
2022-04-04 14:20:00,57.57,57.7,57.57,57.61,123767.0,55.0605,55.1849,55.0605,55.0988,123767.0
2022-04-04 14:25:00,57.62,57.67,57.6,57.65,76094.0,55.1084,55.1562,55.0892,55.1371,76094.0
2022-04-04 14:30:00,57.65,57.65,57.58,57.64,50513.0,55.1371,55.1371,55.0701,55.1275,50513.0
2022-04-04 14:35:00,57.64,57.84,57.58,57.82,209150.0,55.1275,55.3188,55.0701,55.2996,209150.0
2022-04-04 14:40:00,57.82,57.88,57.65,57.69,91982.0,55.2996,55.357,55.1371,55.1753,91982.0
2022-04-04 14:45:00,57.7,57.77,57.61,57.71,71362.0,55.1849,55.2518,55.0988,55.1944,71362.0
2022-04-04 14:50:00,57.72,57.74,57.65,57.7,71569.0,55.204,55.2231,55.1371,55.1849,71569.0
2022-04-04 14:55:00,57.71,57.78,57.66,57.71,97930.0,55.1944,55.2614,55.1466,55.1944,97930.0
2022-04-04 15:00:00,57.71,57.75,57.66,57.68,91165.0,55.1944,55.2327,55.1466,55.1657,91165.0
2022-04-04 15:05:00,57.68,57.72,57.62,57.67,114773.0,55.1657,55.204,55.1084,55.1562,114773.0
2022-04-04 15:10:00,57.68,57.74,57.67,57.73,90268.0,55.1657,55.2231,55.1562,55.2136,90268.0
2022-04-04 15:15:00,57.74,57.79,57.66,57.67,99358.0,55.2231,55.271,55.1466,55.1562,99358.0
2022-04-04 15:20:00,57.67,57.82,57.67,57.74,122216.0,55.1562,55.2996,55.1562,55.2231,122216.0
2022-04-04 15:25:00,57.75,57.86,57.74,57.82,83560.0,55.2327,55.3379,55.2231,55.2996,83560.0
2022-04-04 15:30:00,57.82,57.96,57.8,57.91,177749.0,55.2996,55.4335,55.2805,55.3857,177749.0
2022-04-04 15:35:00,57.91,58.0,57.85,57.88,169444.0,55.3857,55.4718,55.3283,55.357,169444.0
2022-04-04 15:40:00,57.88,57.89,57.76,57.8,276662.0,55.357,55.3666,55.2423,55.2805,276662.0
2022-04-04 15:45:00,57.8,57.9,57.75,57.82,381991.0,55.2805,55.3762,55.2327,55.2996,381991.0
2022-04-04 15:50:00,57.82,57.91,57.77,57.8,338324.0,55.2996,55.3857,55.2518,55.2805,338324.0
2022-04-04 15:55:00,57.8,57.82,57.67,57.8,484592.0,55.2805,55.2996,55.1562,55.2805,484592.0
2022-04-05 09:30:00,58.41,59.41,58.21,59.12,2121330.0,55.8639,56.8203,55.6726,56.543,2121330.0
2022-04-05 09:35:00,59.11,59.81,59.02,59.25,1287175.0,56.5334,57.2029,56.4473,56.6673,1287175.0
2022-04-05 09:40:00,59.23,59.47,59.13,59.27,508393.0,56.6482,56.8777,56.5525,56.6864,508393.0
2022-04-05 09:45:00,59.28,59.31,58.42,58.51,636546.0,56.696,56.7247,55.8735,55.9596,636546.0
2022-04-05 09:50:00,58.5,58.5,58.15,58.27,445321.0,55.95,55.95,55.6153,55.73,445321.0
2022-04-05 09:55:00,58.27,58.45,57.97,58.15,374910.0,55.73,55.9022,55.4431,55.6153,374910.0
2022-04-05 10:00:00,58.17,58.34,57.88,57.97,357905.0,55.6344,55.797,55.357,55.4431,357905.0
2022-04-05 10:05:00,57.98,57.98,57.08,57.33,521429.0,55.4527,55.4527,54.5919,54.831,521429.0
2022-04-05 10:10:00,57.32,57.53,57.27,57.41,295669.0,54.8214,55.0223,54.7736,54.9075,295669.0
2022-04-05 10:15:00,57.41,57.42,57.13,57.33,241099.0,54.9075,54.9171,54.6397,54.831,241099.0
2022-04-05 10:20:00,57.31,57.33,57.14,57.3,143376.0,54.8119,54.831,54.6493,54.8023,143376.0
2022-04-05 10:25:00,57.3,57.35,57.11,57.26,187774.0,54.8023,54.8501,54.6206,54.7641,187774.0
2022-04-05 10:30:00,57.26,57.34,57.08,57.17,200667.0,54.7641,54.8406,54.5919,54.678,200667.0
2022-04-05 10:35:00,57.16,57.26,57.02,57.03,170450.0,54.6684,54.7641,54.5345,54.5441,170450.0
2022-04-05 10:40:00,57.04,57.11,56.8,56.82,333751.0,54.5536,54.6206,54.3241,54.3432,333751.0
2022-04-05 10:45:00,56.83,57.13,56.71,57.05,344345.0,54.3528,54.6397,54.238,54.5632,344345.0
2022-04-05 10:50:00,57.03,57.3,56.91,56.95,249962.0,54.5441,54.8023,54.4293,54.4676,249962.0
2022-04-05 10:55:00,56.94,57.05,56.83,56.86,174692.0,54.458,54.5632,54.3528,54.3815,174692.0
2022-04-05 11:00:00,56.87,57.08,56.85,57.08,133901.0,54.3911,54.5919,54.3719,54.5919,133901.0
2022-04-05 11:05:00,57.07,57.1,56.93,57.03,101730.0,54.5823,54.611,54.4484,54.5441,101730.0
2022-04-05 11:10:00,57.03,57.03,56.85,56.97,106218.0,54.5441,54.5441,54.3719,54.4867,106218.0
2022-04-05 11:15:00,56.97,57.24,56.93,57.18,170039.0,54.4867,54.7449,54.4484,54.6875,170039.0
2022-04-05 11:20:00,57.19,57.31,57.15,57.15,259315.0,54.6971,54.8119,54.6589,54.6589,259315.0
2022-04-05 11:25:00,57.12,57.16,56.94,57.0,112147.0,54.6302,54.6684,54.458,54.5154,112147.0
2022-04-05 11:30:00,57.0,57.12,56.9,57.08,149259.0,54.5154,54.6302,54.4197,54.5919,149259.0
2022-04-05 11:35:00,57.07,57.35,57.0,57.18,198366.0,54.5823,54.8501,54.5154,54.6875,198366.0
2022-04-05 11:40:00,57.19,57.2,57.07,57.09,115789.0,54.6971,54.7067,54.5823,54.6015,115789.0
2022-04-05 11:45:00,57.07,57.19,57.0,57.17,105294.0,54.5823,54.6971,54.5154,54.678,105294.0
2022-04-05 11:50:00,57.16,57.16,56.89,56.9,91519.0,54.6684,54.6684,54.4102,54.4197,91519.0
2022-04-05 11:55:00,56.9,56.97,56.77,56.78,142230.0,54.4197,54.4867,54.2954,54.305,142230.0
2022-04-05 12:00:00,56.78,56.87,56.72,56.76,96949.0,54.305,54.3911,54.2476,54.2859,96949.0
2022-04-05 12:05:00,56.76,56.82,56.58,56.72,167815.0,54.2859,54.3432,54.1137,54.2476,167815.0
2022-04-05 12:10:00,56.72,56.91,56.72,56.88,123019.0,54.2476,54.4293,54.2476,54.4006,123019.0
2022-04-05 12:15:00,56.88,56.98,56.81,56.91,88089.0,54.4006,54.4963,54.3337,54.4293,88089.0
2022-04-05 12:20:00,56.91,56.92,56.74,56.75,86690.0,54.4293,54.4389,54.2667,54.2763,86690.0
2022-04-05 12:25:00,56.75,56.89,56.68,56.69,148162.0,54.2763,54.4102,54.2093,54.2189,148162.0
2022-04-05 12:30:00,56.69,56.71,56.54,56.64,114225.0,54.2189,54.238,54.0754,54.1711,114225.0
2022-04-05 12:35:00,56.63,56.69,56.57,56.58,86465.0,54.1615,54.2189,54.1041,54.1137,86465.0
2022-04-05 12:40:00,56.57,56.66,56.52,56.62,129107.0,54.1041,54.1902,54.0563,54.152,129107.0
2022-04-05 12:45:00,56.62,56.66,56.56,56.59,60892.0,54.152,54.1902,54.0946,54.1233,60892.0
2022-04-05 12:50:00,56.59,56.74,56.55,56.65,113908.0,54.1233,54.2667,54.085,54.1806,113908.0
2022-04-05 12:55:00,56.66,56.78,56.66,56.77,101647.0,54.1902,54.305,54.1902,54.2954,101647.0
2022-04-05 13:00:00,56.77,56.88,56.73,56.87,101401.0,54.2954,54.4006,54.2572,54.3911,101401.0
2022-04-05 13:05:00,56.87,57.09,56.86,57.09,201874.0,54.3911,54.6015,54.3815,54.6015,201874.0
2022-04-05 13:10:00,57.08,57.22,56.93,56.98,277426.0,54.5919,54.7258,54.4484,54.4963,277426.0
2022-04-05 13:15:00,56.98,57.08,56.93,56.95,93660.0,54.4963,54.5919,54.4484,54.4676,93660.0
2022-04-05 13:20:00,56.95,56.98,56.86,56.92,113970.0,54.4676,54.4963,54.3815,54.4389,113970.0
2022-04-05 13:25:00,56.92,56.98,56.84,56.89,79808.0,54.4389,54.4963,54.3624,54.4102,79808.0
2022-04-05 13:30:00,56.88,56.99,56.84,56.89,101781.0,54.4006,54.5058,54.3624,54.4102,101781.0
2022-04-05 13:35:00,56.9,57.02,56.84,56.87,93770.0,54.4197,54.5345,54.3624,54.3911,93770.0
2022-04-05 13:40:00,56.86,56.87,56.69,56.69,144606.0,54.3815,54.3911,54.2189,54.2189,144606.0
2022-04-05 13:45:00,56.68,56.69,56.58,56.63,127047.0,54.2093,54.2189,54.1137,54.1615,127047.0
2022-04-05 13:50:00,56.62,56.7,56.52,56.56,141162.0,54.152,54.2285,54.0563,54.0946,141162.0
2022-04-05 13:55:00,56.56,56.6,56.48,56.55,180267.0,54.0946,54.1328,54.0181,54.085,180267.0
2022-04-05 14:00:00,56.55,56.65,56.43,56.44,136644.0,54.085,54.1806,53.9702,53.9798,136644.0
2022-04-05 14:05:00,56.44,56.46,56.27,56.37,125180.0,53.9798,53.9989,53.8172,53.9129,125180.0
2022-04-05 14:10:00,56.37,56.39,56.33,56.39,75944.0,53.9129,53.932,53.8746,53.932,75944.0
2022-04-05 14:15:00,56.39,56.46,56.33,56.45,73292.0,53.932,53.9989,53.8746,53.9894,73292.0
2022-04-05 14:20:00,56.46,56.51,56.39,56.46,114949.0,53.9989,54.0467,53.932,53.9989,114949.0
2022-04-05 14:25:00,56.45,56.54,56.35,56.43,99742.0,53.9894,54.0754,53.8937,53.9702,99742.0
2022-04-05 14:30:00,56.43,56.45,56.37,56.44,77225.0,53.9702,53.9894,53.9129,53.9798,77225.0
2022-04-05 14:35:00,56.45,56.5,56.39,56.41,77929.0,53.9894,54.0372,53.932,53.9511,77929.0
2022-04-05 14:40:00,56.4,56.42,56.33,56.39,184066.0,53.9415,53.9607,53.8746,53.932,184066.0
2022-04-05 14:45:00,56.39,56.41,56.23,56.31,205384.0,53.932,53.9511,53.779,53.8555,205384.0
2022-04-05 14:50:00,56.32,56.36,56.23,56.31,86458.0,53.865,53.9033,53.779,53.8555,86458.0
2022-04-05 14:55:00,56.32,56.45,56.29,56.4,121473.0,53.865,53.9894,53.8363,53.9415,121473.0
2022-04-05 15:00:00,56.4,56.47,56.29,56.3,98169.0,53.9415,54.0085,53.8363,53.8459,98169.0
2022-04-05 15:05:00,56.29,56.29,56.15,56.19,141154.0,53.8363,53.8363,53.7024,53.7407,141154.0
2022-04-05 15:10:00,56.19,56.24,56.15,56.21,226474.0,53.7407,53.7885,53.7024,53.7598,226474.0
2022-04-05 15:15:00,56.21,56.31,56.16,56.26,146807.0,53.7598,53.8555,53.712,53.8076,146807.0
2022-04-05 15:20:00,56.24,56.29,56.06,56.28,230000.0,53.7885,53.8363,53.6164,53.8268,230000.0
2022-04-05 15:25:00,56.27,56.28,56.11,56.13,146521.0,53.8172,53.8268,53.6642,53.6833,146521.0
2022-04-05 15:30:00,56.13,56.17,56.01,56.07,231621.0,53.6833,53.7216,53.5685,53.6259,231621.0
2022-04-05 15:35:00,56.06,56.1,55.96,56.01,382111.0,53.6164,53.6546,53.5207,53.5685,382111.0
2022-04-05 15:40:00,56.01,56.02,55.78,55.85,660579.0,53.5685,53.5781,53.3486,53.4155,660579.0
2022-04-05 15:45:00,55.85,55.87,55.68,55.69,444943.0,53.4155,53.4346,53.2529,53.2625,444943.0
2022-04-05 15:50:00,55.7,55.92,55.7,55.77,359829.0,53.2721,53.4825,53.2721,53.339,359829.0
2022-04-05 15:55:00,55.77,55.78,55.6,55.76,840075.0,53.339,53.3486,53.1764,53.3294,840075.0
2022-04-06 09:30:00,57.35,57.42,56.51,56.52,972778.0,54.8501,54.9171,54.0467,54.0563,972778.0
2022-04-06 09:35:00,56.52,56.62,55.9,56.15,954133.0,54.0563,54.152,53.4633,53.7024,954133.0
2022-04-06 09:40:00,56.19,56.33,55.96,56.16,483775.0,53.7407,53.8746,53.5207,53.712,483775.0
2022-04-06 09:45:00,56.17,56.35,56.01,56.31,448622.0,53.7216,53.8937,53.5685,53.8555,448622.0
2022-04-06 09:50:00,56.32,56.77,56.24,56.59,662135.0,53.865,54.2954,53.7885,54.1233,662135.0
2022-04-06 09:55:00,56.57,56.7,56.43,56.64,418962.0,54.1041,54.2285,53.9702,54.1711,418962.0
2022-04-06 10:00:00,56.66,57.04,56.64,56.83,479739.0,54.1902,54.5536,54.1711,54.3528,479739.0
2022-04-06 10:05:00,56.82,56.99,56.64,56.98,259294.0,54.3432,54.5058,54.1711,54.4963,259294.0
2022-04-06 10:10:00,56.98,57.55,56.97,57.52,895018.0,54.4963,55.0414,54.4867,55.0127,895018.0
2022-04-06 10:15:00,57.52,57.69,57.39,57.48,701675.0,55.0127,55.1753,54.8884,54.9745,701675.0
2022-04-06 10:20:00,57.48,57.86,57.47,57.78,554713.0,54.9745,55.3379,54.9649,55.2614,554713.0
2022-04-06 10:25:00,57.8,57.8,57.39,57.54,385681.0,55.2805,55.2805,54.8884,55.0319,385681.0
2022-04-06 10:30:00,57.53,58.34,57.48,58.23,1049564.0,55.0223,55.797,54.9745,55.6918,1049564.0
2022-04-06 10:35:00,58.23,58.53,58.08,58.27,894572.0,55.6918,55.9787,55.5483,55.73,894572.0
2022-04-06 10:40:00,58.27,58.3,57.87,58.05,540529.0,55.73,55.7587,55.3475,55.5196,540529.0
2022-04-06 10:45:00,58.06,58.23,57.79,58.04,404796.0,55.5292,55.6918,55.271,55.5101,404796.0
2022-04-06 10:50:00,58.05,58.18,57.85,57.93,309289.0,55.5196,55.644,55.3283,55.4049,309289.0
2022-04-06 10:55:00,57.93,57.93,57.71,57.9,282685.0,55.4049,55.4049,55.1944,55.3762,282685.0
2022-04-06 11:00:00,57.9,57.98,57.71,57.91,303127.0,55.3762,55.4527,55.1944,55.3857,303127.0
2022-04-06 11:05:00,57.92,57.93,57.75,57.85,195533.0,55.3953,55.4049,55.2327,55.3283,195533.0
2022-04-06 11:10:00,57.82,57.88,57.42,57.45,336188.0,55.2996,55.357,54.9171,54.9458,336188.0
2022-04-06 11:15:00,57.46,57.54,57.32,57.47,346049.0,54.9553,55.0319,54.8214,54.9649,346049.0
2022-04-06 11:20:00,57.47,57.48,56.55,56.73,763280.0,54.9649,54.9745,54.085,54.2572,763280.0
2022-04-06 11:25:00,56.7,56.88,56.58,56.66,334102.0,54.2285,54.4006,54.1137,54.1902,334102.0
2022-04-06 11:30:00,56.65,56.74,56.54,56.54,257962.0,54.1806,54.2667,54.0754,54.0754,257962.0
2022-04-06 11:35:00,56.54,56.76,56.47,56.7,401363.0,54.0754,54.2859,54.0085,54.2285,401363.0
2022-04-06 11:40:00,56.7,56.75,56.37,56.41,314503.0,54.2285,54.2763,53.9129,53.9511,314503.0
2022-04-06 11:45:00,56.43,56.75,56.34,56.75,254855.0,53.9702,54.2763,53.8842,54.2763,254855.0
2022-04-06 11:50:00,56.75,56.85,56.67,56.72,222721.0,54.2763,54.3719,54.1998,54.2476,222721.0
2022-04-06 11:55:00,56.71,56.96,56.66,56.67,254938.0,54.238,54.4771,54.1902,54.1998,254938.0
2022-04-06 12:00:00,56.67,56.8,56.63,56.75,368743.0,54.1998,54.3241,54.1615,54.2763,368743.0
2022-04-06 12:05:00,56.75,56.85,56.67,56.76,154252.0,54.2763,54.3719,54.1998,54.2859,154252.0
2022-04-06 12:10:00,56.77,56.88,56.59,56.63,145629.0,54.2954,54.4006,54.1233,54.1615,145629.0
2022-04-06 12:15:00,56.62,56.63,56.44,56.57,236521.0,54.152,54.1615,53.9798,54.1041,236521.0
2022-04-06 12:20:00,56.58,56.63,56.5,56.6,115754.0,54.1137,54.1615,54.0372,54.1328,115754.0
2022-04-06 12:25:00,56.6,56.61,56.42,56.53,143277.0,54.1328,54.1424,53.9607,54.0659,143277.0
2022-04-06 12:30:00,56.54,56.86,56.53,56.78,232663.0,54.0754,54.3815,54.0659,54.305,232663.0
2022-04-06 12:35:00,56.78,56.78,56.61,56.7,94812.0,54.305,54.305,54.1424,54.2285,94812.0
2022-04-06 12:40:00,56.69,56.81,56.66,56.79,84421.0,54.2189,54.3337,54.1902,54.3145,84421.0
2022-04-06 12:45:00,56.8,56.81,56.61,56.69,109365.0,54.3241,54.3337,54.1424,54.2189,109365.0
2022-04-06 12:50:00,56.68,56.72,56.58,56.69,77964.0,54.2093,54.2476,54.1137,54.2189,77964.0
2022-04-06 12:55:00,56.69,56.84,56.69,56.8,128768.0,54.2189,54.3624,54.2189,54.3241,128768.0
2022-04-06 13:00:00,56.81,56.81,56.61,56.69,114157.0,54.3337,54.3337,54.1424,54.2189,114157.0
2022-04-06 13:05:00,56.68,56.72,56.51,56.61,110911.0,54.2093,54.2476,54.0467,54.1424,110911.0
2022-04-06 13:10:00,56.61,56.69,56.55,56.6,67449.0,54.1424,54.2189,54.085,54.1328,67449.0
2022-04-06 13:15:00,56.61,56.62,56.33,56.39,244128.0,54.1424,54.152,53.8746,53.932,244128.0
2022-04-06 13:20:00,56.37,56.49,56.25,56.45,285270.0,53.9129,54.0276,53.7981,53.9894,285270.0
2022-04-06 13:25:00,56.46,56.59,56.37,56.38,221881.0,53.9989,54.1233,53.9129,53.9224,221881.0
2022-04-06 13:30:00,56.38,56.4,56.28,56.39,99119.0,53.9224,53.9415,53.8268,53.932,99119.0
2022-04-06 13:35:00,56.4,56.46,56.27,56.28,141108.0,53.9415,53.9989,53.8172,53.8268,141108.0
2022-04-06 13:40:00,56.29,56.3,56.01,56.01,292066.0,53.8363,53.8459,53.5685,53.5685,292066.0
2022-04-06 13:45:00,56.02,56.09,55.95,56.03,298677.0,53.5781,53.6451,53.5112,53.5877,298677.0
2022-04-06 13:50:00,56.03,56.34,56.03,56.22,231552.0,53.5877,53.8842,53.5877,53.7694,231552.0
2022-04-06 13:55:00,56.23,56.24,56.05,56.09,205832.0,53.779,53.7885,53.6068,53.6451,205832.0
2022-04-06 14:00:00,56.09,56.38,56.04,56.19,253783.0,53.6451,53.9224,53.5972,53.7407,253783.0
2022-04-06 14:05:00,56.18,56.18,55.89,55.93,204417.0,53.7311,53.7311,53.4538,53.492,204417.0
2022-04-06 14:10:00,55.93,55.96,55.73,55.79,255936.0,53.492,53.5207,53.3007,53.3581,255936.0
2022-04-06 14:15:00,55.79,55.83,55.56,55.72,344943.0,53.3581,53.3964,53.1382,53.2912,344943.0
2022-04-06 14:20:00,55.72,55.9,55.68,55.86,120135.0,53.2912,53.4633,53.2529,53.4251,120135.0
2022-04-06 14:25:00,55.87,56.06,55.86,55.96,242271.0,53.4346,53.6164,53.4251,53.5207,242271.0
2022-04-06 14:30:00,55.94,56.27,55.93,56.23,239902.0,53.5016,53.8172,53.492,53.779,239902.0
2022-04-06 14:35:00,56.2,56.25,56.06,56.08,135328.0,53.7503,53.7981,53.6164,53.6355,135328.0
2022-04-06 14:40:00,56.08,56.19,55.95,56.13,137287.0,53.6355,53.7407,53.5112,53.6833,137287.0
2022-04-06 14:45:00,56.13,56.3,56.12,56.13,105268.0,53.6833,53.8459,53.6737,53.6833,105268.0
2022-04-06 14:50:00,56.14,56.25,56.12,56.15,101446.0,53.6929,53.7981,53.6737,53.7024,101446.0
2022-04-06 14:55:00,56.15,56.31,56.14,56.18,190840.0,53.7024,53.8555,53.6929,53.7311,190840.0
2022-04-06 15:00:00,56.18,56.39,56.18,56.38,172254.0,53.7311,53.932,53.7311,53.9224,172254.0
2022-04-06 15:05:00,56.37,56.37,56.02,56.07,174799.0,53.9129,53.9129,53.5781,53.6259,174799.0
2022-04-06 15:10:00,56.09,56.14,55.98,56.11,139705.0,53.6451,53.6929,53.5399,53.6642,139705.0
2022-04-06 15:15:00,56.11,56.18,56.01,56.13,144750.0,53.6642,53.7311,53.5685,53.6833,144750.0
2022-04-06 15:20:00,56.13,56.17,56.07,56.1,118432.0,53.6833,53.7216,53.6259,53.6546,118432.0
2022-04-06 15:25:00,56.12,56.18,55.93,55.95,269824.0,53.6737,53.7311,53.492,53.5112,269824.0
2022-04-06 15:30:00,55.94,56.05,55.82,55.87,149413.0,53.5016,53.6068,53.3868,53.4346,149413.0
2022-04-06 15:35:00,55.87,56.05,55.81,56.04,162344.0,53.4346,53.6068,53.3773,53.5972,162344.0
2022-04-06 15:40:00,56.04,56.06,55.91,55.97,108797.0,53.5972,53.6164,53.4729,53.5303,108797.0
2022-04-06 15:45:00,55.96,56.14,55.95,56.1,202662.0,53.5207,53.6929,53.5112,53.6546,202662.0
2022-04-06 15:50:00,56.1,56.22,56.05,56.06,313575.0,53.6546,53.7694,53.6068,53.6164,313575.0
2022-04-06 15:55:00,56.05,56.12,55.98,56.11,481041.0,53.6068,53.6737,53.5399,53.6642,481041.0
2022-04-07 09:30:00,56.7,57.24,56.33,56.44,1125981.0,54.2285,54.7449,53.8746,53.9798,1125981.0
2022-04-07 09:35:00,56.42,57.06,56.31,57.0,468858.0,53.9607,54.5728,53.8555,54.5154,468858.0
2022-04-07 09:40:00,57.01,57.3,56.72,56.77,571799.0,54.525,54.8023,54.2476,54.2954,571799.0
2022-04-07 09:45:00,56.78,57.27,56.58,56.95,456260.0,54.305,54.7736,54.1137,54.4676,456260.0
2022-04-07 09:50:00,56.95,57.42,56.87,57.08,582882.0,54.4676,54.9171,54.3911,54.5919,582882.0
2022-04-07 09:55:00,57.1,57.16,56.65,56.96,398046.0,54.611,54.6684,54.1806,54.4771,398046.0
2022-04-07 10:00:00,56.91,57.1,56.44,56.61,344674.0,54.4293,54.611,53.9798,54.1424,344674.0
2022-04-07 10:05:00,56.6,56.72,56.37,56.56,226308.0,54.1328,54.2476,53.9129,54.0946,226308.0
2022-04-07 10:10:00,56.56,56.71,56.25,56.26,218047.0,54.0946,54.238,53.7981,53.8076,218047.0
2022-04-07 10:15:00,56.26,56.46,56.1,56.45,271288.0,53.8076,53.9989,53.6546,53.9894,271288.0
2022-04-07 10:20:00,56.43,56.5,56.28,56.4,148764.0,53.9702,54.0372,53.8268,53.9415,148764.0
2022-04-07 10:25:00,56.41,56.65,56.4,56.5,172502.0,53.9511,54.1806,53.9415,54.0372,172502.0
2022-04-07 10:30:00,56.5,56.8,56.41,56.78,208277.0,54.0372,54.3241,53.9511,54.305,208277.0
2022-04-07 10:35:00,56.77,56.97,56.71,56.87,268790.0,54.2954,54.4867,54.238,54.3911,268790.0
2022-04-07 10:40:00,56.86,56.93,56.6,56.61,308397.0,54.3815,54.4484,54.1328,54.1424,308397.0
2022-04-07 10:45:00,56.61,56.66,56.43,56.47,159428.0,54.1424,54.1902,53.9702,54.0085,159428.0
2022-04-07 10:50:00,56.46,56.57,56.37,56.51,186103.0,53.9989,54.1041,53.9129,54.0467,186103.0
2022-04-07 10:55:00,56.48,56.6,56.35,56.4,99420.0,54.0181,54.1328,53.8937,53.9415,99420.0
2022-04-07 11:00:00,56.41,56.59,56.31,56.48,96878.0,53.9511,54.1233,53.8555,54.0181,96878.0
2022-04-07 11:05:00,56.47,56.51,56.33,56.39,104494.0,54.0085,54.0467,53.8746,53.932,104494.0
2022-04-07 11:10:00,56.38,56.43,56.2,56.28,101968.0,53.9224,53.9702,53.7503,53.8268,101968.0
2022-04-07 11:15:00,56.29,56.31,56.12,56.22,111342.0,53.8363,53.8555,53.6737,53.7694,111342.0
2022-04-07 11:20:00,56.22,56.31,56.05,56.1,166871.0,53.7694,53.8555,53.6068,53.6546,166871.0
2022-04-07 11:25:00,56.1,56.1,55.89,55.99,324859.0,53.6546,53.6546,53.4538,53.5494,324859.0
2022-04-07 11:30:00,56.0,56.05,55.84,55.87,164774.0,53.559,53.6068,53.406,53.4346,164774.0
2022-04-07 11:35:00,55.86,55.9,55.73,55.79,222607.0,53.4251,53.4633,53.3007,53.3581,222607.0
2022-04-07 11:40:00,55.79,55.84,55.62,55.63,165270.0,53.3581,53.406,53.1955,53.2051,165270.0
2022-04-07 11:45:00,55.63,55.63,55.28,55.28,326332.0,53.2051,53.2051,52.8704,52.8704,326332.0
2022-04-07 11:50:00,55.28,55.45,55.1,55.38,436546.0,52.8704,53.033,52.6982,52.966,436546.0
2022-04-07 11:55:00,55.38,55.79,55.34,55.74,360806.0,52.966,53.3581,52.9277,53.3103,360806.0
2022-04-07 12:00:00,55.73,55.73,55.52,55.54,219889.0,53.3007,53.3007,53.0999,53.119,219889.0
2022-04-07 12:05:00,55.53,55.58,55.4,55.42,187338.0,53.1095,53.1573,52.9851,53.0043,187338.0
2022-04-07 12:10:00,55.42,55.54,55.23,55.41,160352.0,53.0043,53.119,52.8225,52.9947,160352.0
2022-04-07 12:15:00,55.41,55.5,55.3,55.43,154484.0,52.9947,53.0808,52.8895,53.0138,154484.0
2022-04-07 12:20:00,55.41,55.43,55.24,55.31,100602.0,52.9947,53.0138,52.8321,52.8991,100602.0
2022-04-07 12:25:00,55.33,55.34,55.15,55.24,159528.0,52.9182,52.9277,52.746,52.8321,159528.0
2022-04-07 12:30:00,55.25,55.32,55.16,55.19,180369.0,52.8417,52.9086,52.7556,52.7843,180369.0
2022-04-07 12:35:00,55.19,55.44,55.15,55.36,192982.0,52.7843,53.0234,52.746,52.9469,192982.0
2022-04-07 12:40:00,55.34,55.62,55.34,55.5,207604.0,52.9277,53.1955,52.9277,53.0808,207604.0
2022-04-07 12:45:00,55.5,55.67,55.46,55.55,187715.0,53.0808,53.2434,53.0425,53.1286,187715.0
2022-04-07 12:50:00,55.55,55.65,55.53,55.57,117684.0,53.1286,53.2242,53.1095,53.1477,117684.0
2022-04-07 12:55:00,55.55,55.67,55.54,55.63,78993.0,53.1286,53.2434,53.119,53.2051,78993.0
2022-04-07 13:00:00,55.63,55.86,55.63,55.79,143899.0,53.2051,53.4251,53.2051,53.3581,143899.0
2022-04-07 13:05:00,55.81,55.81,55.65,55.72,99841.0,53.3773,53.3773,53.2242,53.2912,99841.0
2022-04-07 13:10:00,55.71,55.93,55.68,55.91,222433.0,53.2816,53.492,53.2529,53.4729,222433.0
2022-04-07 13:15:00,55.91,55.96,55.85,55.9,176121.0,53.4729,53.5207,53.4155,53.4633,176121.0
2022-04-07 13:20:00,55.91,56.09,55.89,56.0,212068.0,53.4729,53.6451,53.4538,53.559,212068.0
2022-04-07 13:25:00,56.02,56.23,56.01,56.2,176687.0,53.5781,53.779,53.5685,53.7503,176687.0
2022-04-07 13:30:00,56.21,56.25,56.01,56.02,159183.0,53.7598,53.7981,53.5685,53.5781,159183.0
2022-04-07 13:35:00,56.01,56.16,55.96,56.14,244953.0,53.5685,53.712,53.5207,53.6929,244953.0
2022-04-07 13:40:00,56.14,56.27,56.08,56.23,366324.0,53.6929,53.8172,53.6355,53.779,366324.0
2022-04-07 13:45:00,56.22,56.22,55.96,56.06,157078.0,53.7694,53.7694,53.5207,53.6164,157078.0
2022-04-07 13:50:00,56.05,56.11,55.95,56.06,113190.0,53.6068,53.6642,53.5112,53.6164,113190.0
2022-04-07 13:55:00,56.06,56.24,56.05,56.22,209491.0,53.6164,53.7885,53.6068,53.7694,209491.0
2022-04-07 14:00:00,56.22,56.42,56.22,56.33,205391.0,53.7694,53.9607,53.7694,53.8746,205391.0
2022-04-07 14:05:00,56.33,56.4,56.2,56.29,167077.0,53.8746,53.9415,53.7503,53.8363,167077.0
2022-04-07 14:10:00,56.28,56.63,56.28,56.63,463803.0,53.8268,54.1615,53.8268,54.1615,463803.0
2022-04-07 14:15:00,56.62,56.67,56.47,56.58,267050.0,54.152,54.1998,54.0085,54.1137,267050.0
2022-04-07 14:20:00,56.58,56.65,56.4,56.41,122600.0,54.1137,54.1806,53.9415,53.9511,122600.0
2022-04-07 14:25:00,56.42,56.63,56.42,56.54,153517.0,53.9607,54.1615,53.9607,54.0754,153517.0
2022-04-07 14:30:00,56.53,56.73,56.52,56.57,200482.0,54.0659,54.2572,54.0563,54.1041,200482.0
2022-04-07 14:35:00,56.57,56.89,56.55,56.85,240837.0,54.1041,54.4102,54.085,54.3719,240837.0
2022-04-07 14:40:00,56.85,56.92,56.77,56.85,210547.0,54.3719,54.4389,54.2954,54.3719,210547.0
2022-04-07 14:45:00,56.84,56.93,56.8,56.88,205351.0,54.3624,54.4484,54.3241,54.4006,205351.0
2022-04-07 14:50:00,56.86,56.91,56.75,56.78,140523.0,54.3815,54.4293,54.2763,54.305,140523.0
2022-04-07 14:55:00,56.78,56.85,56.73,56.8,131255.0,54.305,54.3719,54.2572,54.3241,131255.0
2022-04-07 15:00:00,56.81,57.07,56.79,57.01,214193.0,54.3337,54.5823,54.3145,54.525,214193.0
2022-04-07 15:05:00,57.01,57.02,56.86,56.98,164777.0,54.525,54.5345,54.3815,54.4963,164777.0
2022-04-07 15:10:00,56.98,57.17,56.92,57.14,192167.0,54.4963,54.678,54.4389,54.6493,192167.0
2022-04-07 15:15:00,57.14,57.28,57.09,57.27,237535.0,54.6493,54.7832,54.6015,54.7736,237535.0
2022-04-07 15:20:00,57.27,57.27,57.12,57.2,154601.0,54.7736,54.7736,54.6302,54.7067,154601.0
2022-04-07 15:25:00,57.2,57.35,57.18,57.35,186596.0,54.7067,54.8501,54.6875,54.8501,186596.0
2022-04-07 15:30:00,57.35,57.5,57.31,57.49,326430.0,54.8501,54.9936,54.8119,54.984,326430.0
2022-04-07 15:35:00,57.5,57.69,57.48,57.68,539838.0,54.9936,55.1753,54.9745,55.1657,539838.0
2022-04-07 15:40:00,57.68,57.77,57.57,57.77,439026.0,55.1657,55.2518,55.0605,55.2518,439026.0
2022-04-07 15:45:00,57.77,57.89,57.64,57.74,682400.0,55.2518,55.3666,55.1275,55.2231,682400.0
2022-04-07 15:50:00,57.76,57.85,57.61,57.82,513861.0,55.2423,55.3283,55.0988,55.2996,513861.0
2022-04-07 15:55:00,57.81,57.81,57.64,57.65,579831.0,55.2901,55.2901,55.1275,55.1371,579831.0
2022-04-08 09:30:00,57.7,58.73,57.56,58.6,1006643.0,55.1849,56.17,55.051,56.0456,1006643.0
2022-04-08 09:35:00,58.59,59.12,58.53,58.63,1306066.0,56.0361,56.543,55.9787,56.0743,1306066.0
2022-04-08 09:40:00,58.61,58.89,58.32,58.79,894517.0,56.0552,56.323,55.7779,56.2274,894517.0
2022-04-08 09:45:00,58.79,59.4,58.63,59.1,770322.0,56.2274,56.8108,56.0743,56.5239,770322.0
2022-04-08 09:50:00,59.1,59.49,58.96,59.09,789301.0,56.5239,56.8969,56.39,56.5143,789301.0
2022-04-08 09:55:00,59.09,59.53,59.06,59.45,697085.0,56.5143,56.9351,56.4856,56.8586,697085.0
2022-04-08 10:00:00,59.46,59.82,59.46,59.57,890643.0,56.8682,57.2125,56.8682,56.9734,890643.0
2022-04-08 10:05:00,59.58,59.62,59.11,59.24,667912.0,56.9829,57.0212,56.5334,56.6577,667912.0
2022-04-08 10:10:00,59.23,59.45,59.15,59.3,420897.0,56.6482,56.8586,56.5717,56.7151,420897.0
2022-04-08 10:15:00,59.29,59.42,58.91,58.92,465873.0,56.7056,56.8299,56.3421,56.3517,465873.0
2022-04-08 10:20:00,58.92,59.13,58.88,59.0,280155.0,56.3517,56.5525,56.3134,56.4282,280155.0
2022-04-08 10:25:00,59.01,59.22,58.94,59.13,344074.0,56.4378,56.6386,56.3708,56.5525,344074.0
2022-04-08 10:30:00,59.14,59.46,59.08,59.39,426987.0,56.5621,56.8682,56.5047,56.8012,426987.0
2022-04-08 10:35:00,59.38,59.71,59.37,59.59,422144.0,56.7916,57.1073,56.7821,56.9925,422144.0
2022-04-08 10:40:00,59.6,60.03,59.56,60.0,873265.0,57.0021,57.4133,56.9638,57.3846,873265.0
2022-04-08 10:45:00,60.0,60.33,59.88,59.88,948423.0,57.3846,57.7002,57.2699,57.2699,948423.0
2022-04-08 10:50:00,59.89,60.22,59.88,60.17,438743.0,57.2794,57.595,57.2699,57.5472,438743.0
2022-04-08 10:55:00,60.16,60.42,60.15,60.34,556211.0,57.5376,57.7863,57.5281,57.7098,556211.0
2022-04-08 11:00:00,60.34,60.55,60.29,60.39,600903.0,57.7098,57.9106,57.662,57.7576,600903.0
2022-04-08 11:05:00,60.4,60.55,60.32,60.51,457116.0,57.7672,57.9106,57.6907,57.8724,457116.0
2022-04-08 11:10:00,60.51,60.79,60.45,60.75,565358.0,57.8724,58.1402,57.815,58.1019,565358.0
2022-04-08 11:15:00,60.76,60.76,60.5,60.55,471962.0,58.1115,58.1115,57.8628,57.9106,471962.0
2022-04-08 11:20:00,60.55,60.79,60.47,60.65,708055.0,57.9106,58.1402,57.8341,58.0063,708055.0
2022-04-08 11:25:00,60.66,60.97,60.64,60.77,658914.0,58.0159,58.3123,57.9967,58.1211,658914.0
2022-04-08 11:30:00,60.76,61.02,60.7,60.94,718275.0,58.1115,58.3602,58.0541,58.2836,718275.0
2022-04-08 11:35:00,60.95,61.24,60.93,60.93,909282.0,58.2932,58.5706,58.2741,58.2741,909282.0
2022-04-08 11:40:00,60.92,60.96,60.73,60.89,556925.0,58.2645,58.3028,58.0828,58.2358,556925.0
2022-04-08 11:45:00,60.9,61.07,60.51,60.62,519017.0,58.2454,58.408,57.8724,57.9776,519017.0
2022-04-08 11:50:00,60.62,60.74,60.48,60.55,349076.0,57.9776,58.0924,57.8437,57.9106,349076.0
2022-04-08 11:55:00,60.55,60.65,60.42,60.63,332428.0,57.9106,58.0063,57.7863,57.9872,332428.0
2022-04-08 12:00:00,60.62,60.69,60.45,60.53,339899.0,57.9776,58.0445,57.815,57.8915,339899.0
2022-04-08 12:05:00,60.52,60.82,60.48,60.75,250141.0,57.882,58.1689,57.8437,58.1019,250141.0
2022-04-08 12:10:00,60.75,60.82,60.59,60.75,211496.0,58.1019,58.1689,57.9489,58.1019,211496.0
2022-04-08 12:15:00,60.75,61.03,60.75,60.9,339325.0,58.1019,58.3697,58.1019,58.2454,339325.0
2022-04-08 12:20:00,60.89,61.1,60.88,61.01,624516.0,58.2358,58.4367,58.2263,58.3506,624516.0
2022-04-08 12:25:00,61.02,61.33,61.01,61.3,416740.0,58.3602,58.6566,58.3506,58.628,416740.0
2022-04-08 12:30:00,61.28,61.37,60.97,61.01,460411.0,58.6088,58.6949,58.3123,58.3506,460411.0
2022-04-08 12:35:00,61.02,61.16,61.01,61.1,209555.0,58.3602,58.4941,58.3506,58.4367,209555.0
2022-04-08 12:40:00,61.1,61.33,61.06,61.33,250684.0,58.4367,58.6566,58.3984,58.6566,250684.0
2022-04-08 12:45:00,61.32,61.36,61.22,61.27,235770.0,58.6471,58.6853,58.5514,58.5993,235770.0
2022-04-08 12:50:00,61.26,61.39,61.19,61.27,251839.0,58.5897,58.714,58.5227,58.5993,251839.0
2022-04-08 12:55:00,61.27,61.35,61.21,61.32,195882.0,58.5993,58.6758,58.5419,58.6471,195882.0
2022-04-08 13:00:00,61.32,61.46,61.24,61.37,296723.0,58.6471,58.781,58.5706,58.6949,296723.0
2022-04-08 13:05:00,61.37,61.38,61.18,61.25,143814.0,58.6949,58.7045,58.5132,58.5801,143814.0
2022-04-08 13:10:00,61.26,61.31,61.09,61.13,217862.0,58.5897,58.6375,58.4271,58.4654,217862.0
2022-04-08 13:15:00,61.12,61.13,60.93,61.09,317660.0,58.4558,58.4654,58.2741,58.4271,317660.0
2022-04-08 13:20:00,61.09,61.3,61.03,61.23,351095.0,58.4271,58.628,58.3697,58.561,351095.0
2022-04-08 13:25:00,61.23,61.29,61.04,61.08,260763.0,58.561,58.6184,58.3793,58.4175,260763.0
2022-04-08 13:30:00,61.08,61.2,61.04,61.11,234582.0,58.4175,58.5323,58.3793,58.4462,234582.0
2022-04-08 13:35:00,61.12,61.31,61.1,61.28,210407.0,58.4558,58.6375,58.4367,58.6088,210407.0
2022-04-08 13:40:00,61.28,61.44,61.21,61.4,276387.0,58.6088,58.7619,58.5419,58.7236,276387.0
2022-04-08 13:45:00,61.41,61.44,61.3,61.37,318291.0,58.7332,58.7619,58.628,58.6949,318291.0
2022-04-08 13:50:00,61.36,61.59,61.28,61.54,431472.0,58.6853,58.9053,58.6088,58.8575,431472.0
2022-04-08 13:55:00,61.53,61.54,61.43,61.53,238877.0,58.8479,58.8575,58.7523,58.8479,238877.0
2022-04-08 14:00:00,61.52,61.57,61.35,61.47,353108.0,58.8384,58.8862,58.6758,58.7905,353108.0
2022-04-08 14:05:00,61.47,61.48,61.36,61.44,223276.0,58.7905,58.8001,58.6853,58.7619,223276.0
2022-04-08 14:10:00,61.44,61.44,61.26,61.39,262634.0,58.7619,58.7619,58.5897,58.714,262634.0
2022-04-08 14:15:00,61.4,61.41,61.19,61.23,252312.0,58.7236,58.7332,58.5227,58.561,252312.0
2022-04-08 14:20:00,61.23,61.5,61.22,61.48,461822.0,58.561,58.8192,58.5514,58.8001,461822.0
2022-04-08 14:25:00,61.48,61.56,61.31,61.42,424508.0,58.8001,58.8766,58.6375,58.7427,424508.0
2022-04-08 14:30:00,61.43,61.53,61.28,61.51,383369.0,58.7523,58.8479,58.6088,58.8288,383369.0
2022-04-08 14:35:00,61.51,61.67,61.42,61.64,427089.0,58.8288,58.9818,58.7427,58.9531,427089.0
2022-04-08 14:40:00,61.63,61.64,61.47,61.54,347471.0,58.9436,58.9531,58.7905,58.8575,347471.0
2022-04-08 14:45:00,61.54,61.65,61.49,61.56,318761.0,58.8575,58.9627,58.8097,58.8766,318761.0
2022-04-08 14:50:00,61.56,61.67,61.53,61.61,256201.0,58.8766,58.9818,58.8479,58.9244,256201.0
2022-04-08 14:55:00,61.62,61.69,61.54,61.65,265739.0,58.934,59.001,58.8575,58.9627,265739.0
2022-04-08 15:00:00,61.66,61.68,61.57,61.62,216257.0,58.9723,58.9914,58.8862,58.934,216257.0
2022-04-08 15:05:00,61.62,61.69,61.59,61.64,195493.0,58.934,59.001,58.9053,58.9531,195493.0
2022-04-08 15:10:00,61.64,61.74,61.56,61.73,339655.0,58.9531,59.0488,58.8766,59.0392,339655.0
2022-04-08 15:15:00,61.74,61.76,61.61,61.64,342895.0,59.0488,59.0679,58.9244,58.9531,342895.0
2022-04-08 15:20:00,61.63,61.79,61.6,61.76,292629.0,58.9436,59.0966,58.9149,59.0679,292629.0
2022-04-08 15:25:00,61.76,61.98,61.73,61.98,472320.0,59.0679,59.2783,59.0392,59.2783,472320.0
2022-04-08 15:30:00,61.98,61.99,61.67,61.72,531666.0,59.2783,59.2879,58.9818,59.0296,531666.0
2022-04-08 15:35:00,61.72,61.94,61.67,61.91,441789.0,59.0296,59.2401,58.9818,59.2114,441789.0
2022-04-08 15:40:00,61.91,62.09,61.87,62.02,804483.0,59.2114,59.3835,59.1731,59.3166,804483.0
2022-04-08 15:45:00,62.02,62.02,61.83,61.88,555471.0,59.3166,59.3166,59.1349,59.1827,555471.0
2022-04-08 15:50:00,61.89,61.92,61.63,61.67,678904.0,59.1922,59.2209,58.9436,58.9818,678904.0
2022-04-08 15:55:00,61.67,61.85,61.66,61.83,735403.0,58.9818,59.154,58.9723,59.1349,735403.0
2022-04-11 09:30:00,60.55,60.6,59.82,60.55,1364567.0,57.9106,57.9585,57.2125,57.9106,1364567.0
2022-04-11 09:35:00,60.54,60.58,59.62,59.76,814803.0,57.9011,57.9393,57.0212,57.1551,814803.0
2022-04-11 09:40:00,59.75,59.75,58.46,58.53,1203904.0,57.1455,57.1455,55.9117,55.9787,1203904.0
2022-04-11 09:45:00,58.53,58.82,58.32,58.71,660274.0,55.9787,56.2561,55.7779,56.1509,660274.0
2022-04-11 09:50:00,58.72,59.07,58.68,58.94,635251.0,56.1604,56.4952,56.1222,56.3708,635251.0
2022-04-11 09:55:00,58.93,59.15,58.74,58.85,557910.0,56.3613,56.5717,56.1795,56.2847,557910.0
2022-04-11 10:00:00,58.86,58.93,58.6,58.86,438196.0,56.2943,56.3613,56.0456,56.2943,438196.0
2022-04-11 10:05:00,58.87,59.22,58.6,59.05,481444.0,56.3039,56.6386,56.0456,56.476,481444.0
2022-04-11 10:10:00,59.04,59.12,58.77,58.89,411131.0,56.4665,56.543,56.2082,56.323,411131.0
2022-04-11 10:15:00,58.9,59.12,58.68,58.98,304155.0,56.3326,56.543,56.1222,56.4091,304155.0
2022-04-11 10:20:00,58.97,59.19,58.76,58.77,269789.0,56.3995,56.6099,56.1987,56.2082,269789.0
2022-04-11 10:25:00,58.76,58.9,58.42,58.56,414449.0,56.1987,56.3326,55.8735,56.0074,414449.0
2022-04-11 10:30:00,58.55,58.74,58.4,58.54,282717.0,55.9978,56.1795,55.8544,55.9883,282717.0
2022-04-11 10:35:00,58.52,58.59,58.21,58.23,453522.0,55.9691,56.0361,55.6726,55.6918,453522.0
2022-04-11 10:40:00,58.23,58.56,58.19,58.52,345042.0,55.6918,56.0074,55.6535,55.9691,345042.0
2022-04-11 10:45:00,58.54,58.78,58.41,58.53,367541.0,55.9883,56.2178,55.8639,55.9787,367541.0
2022-04-11 10:50:00,58.54,58.76,58.47,58.57,190220.0,55.9883,56.1987,55.9213,56.017,190220.0
2022-04-11 10:55:00,58.57,58.58,58.34,58.42,282895.0,56.017,56.0265,55.797,55.8735,282895.0
2022-04-11 11:00:00,58.43,58.97,58.37,58.96,315662.0,55.8831,56.3995,55.8257,56.39,315662.0
2022-04-11 11:05:00,58.95,59.04,58.73,58.76,255268.0,56.3804,56.4665,56.17,56.1987,255268.0
2022-04-11 11:10:00,58.75,58.92,58.59,58.67,233345.0,56.1891,56.3517,56.0361,56.1126,233345.0
2022-04-11 11:15:00,58.65,58.68,58.43,58.59,241269.0,56.0935,56.1222,55.8831,56.0361,241269.0
2022-04-11 11:20:00,58.57,58.57,58.32,58.4,242214.0,56.017,56.017,55.7779,55.8544,242214.0
2022-04-11 11:25:00,58.4,58.45,58.26,58.27,202787.0,55.8544,55.9022,55.7205,55.73,202787.0
2022-04-11 11:30:00,58.27,58.37,58.19,58.26,248344.0,55.73,55.8257,55.6535,55.7205,248344.0
2022-04-11 11:35:00,58.27,58.32,58.01,58.02,277295.0,55.73,55.7779,55.4814,55.4909,277295.0
2022-04-11 11:40:00,58.03,58.28,58.01,58.17,249826.0,55.5005,55.7396,55.4814,55.6344,249826.0
2022-04-11 11:45:00,58.16,58.27,58.11,58.2,158846.0,55.6248,55.73,55.577,55.6631,158846.0
2022-04-11 11:50:00,58.2,58.2,57.91,58.02,382620.0,55.6631,55.6631,55.3857,55.4909,382620.0
2022-04-11 11:55:00,58.01,58.15,57.99,58.01,196999.0,55.4814,55.6153,55.4622,55.4814,196999.0
2022-04-11 12:00:00,58.01,58.09,57.77,57.8,244456.0,55.4814,55.5579,55.2518,55.2805,244456.0
2022-04-11 12:05:00,57.8,57.94,57.77,57.85,268992.0,55.2805,55.4144,55.2518,55.3283,268992.0
2022-04-11 12:10:00,57.85,57.97,57.78,57.89,346153.0,55.3283,55.4431,55.2614,55.3666,346153.0
2022-04-11 12:15:00,57.89,57.96,57.82,57.91,134052.0,55.3666,55.4335,55.2996,55.3857,134052.0
2022-04-11 12:20:00,57.9,57.92,57.66,57.78,258148.0,55.3762,55.3953,55.1466,55.2614,258148.0
2022-04-11 12:25:00,57.78,57.81,57.66,57.7,188295.0,55.2614,55.2901,55.1466,55.1849,188295.0
2022-04-11 12:30:00,57.7,57.99,57.69,57.98,191618.0,55.1849,55.4622,55.1753,55.4527,191618.0
2022-04-11 12:35:00,57.98,58.2,57.97,58.17,187420.0,55.4527,55.6631,55.4431,55.6344,187420.0
2022-04-11 12:40:00,58.16,58.16,57.92,57.96,150243.0,55.6248,55.6248,55.3953,55.4335,150243.0
2022-04-11 12:45:00,57.96,58.0,57.83,57.91,133087.0,55.4335,55.4718,55.3092,55.3857,133087.0
2022-04-11 12:50:00,57.9,57.99,57.76,57.78,158266.0,55.3762,55.4622,55.2423,55.2614,158266.0
2022-04-11 12:55:00,57.79,57.88,57.7,57.77,152241.0,55.271,55.357,55.1849,55.2518,152241.0
2022-04-11 13:00:00,57.78,58.02,57.74,57.94,132868.0,55.2614,55.4909,55.2231,55.4144,132868.0
2022-04-11 13:05:00,57.93,58.01,57.88,57.9,121739.0,55.4049,55.4814,55.357,55.3762,121739.0
2022-04-11 13:10:00,57.89,58.0,57.74,57.78,147823.0,55.3666,55.4718,55.2231,55.2614,147823.0
2022-04-11 13:15:00,57.77,57.83,57.6,57.76,209811.0,55.2518,55.3092,55.0892,55.2423,209811.0
2022-04-11 13:20:00,57.78,57.8,57.62,57.63,152477.0,55.2614,55.2805,55.1084,55.1179,152477.0
2022-04-11 13:25:00,57.65,57.99,57.65,57.96,261823.0,55.1371,55.4622,55.1371,55.4335,261823.0
2022-04-11 13:30:00,57.97,58.14,57.97,58.14,186932.0,55.4431,55.6057,55.4431,55.6057,186932.0
2022-04-11 13:35:00,58.13,58.2,58.05,58.12,199603.0,55.5961,55.6631,55.5196,55.5866,199603.0
2022-04-11 13:40:00,58.12,58.28,58.1,58.24,158964.0,55.5866,55.7396,55.5674,55.7013,158964.0
2022-04-11 13:45:00,58.23,58.29,58.13,58.15,127093.0,55.6918,55.7492,55.5961,55.6153,127093.0
2022-04-11 13:50:00,58.15,58.31,58.1,58.29,152069.0,55.6153,55.7683,55.5674,55.7492,152069.0
2022-04-11 13:55:00,58.28,58.28,58.15,58.24,69737.0,55.7396,55.7396,55.6153,55.7013,69737.0
2022-04-11 14:00:00,58.26,58.49,58.19,58.41,335765.0,55.7205,55.9404,55.6535,55.8639,335765.0
2022-04-11 14:05:00,58.41,58.46,58.28,58.28,118342.0,55.8639,55.9117,55.7396,55.7396,118342.0
2022-04-11 14:10:00,58.27,58.35,58.03,58.06,163413.0,55.73,55.8065,55.5005,55.5292,163413.0
2022-04-11 14:15:00,58.07,58.11,57.95,58.0,182996.0,55.5387,55.577,55.424,55.4718,182996.0
2022-04-11 14:20:00,58.0,58.03,57.88,57.89,87022.0,55.4718,55.5005,55.357,55.3666,87022.0
2022-04-11 14:25:00,57.89,57.98,57.88,57.96,81913.0,55.3666,55.4527,55.357,55.4335,81913.0
2022-04-11 14:30:00,57.95,58.07,57.84,58.06,160187.0,55.424,55.5387,55.3188,55.5292,160187.0
2022-04-11 14:35:00,58.06,58.26,58.04,58.26,165185.0,55.5292,55.7205,55.5101,55.7205,165185.0
2022-04-11 14:40:00,58.26,58.33,58.18,58.22,136196.0,55.7205,55.7874,55.644,55.6822,136196.0
2022-04-11 14:45:00,58.22,58.35,58.21,58.23,155137.0,55.6822,55.8065,55.6726,55.6918,155137.0
2022-04-11 14:50:00,58.25,58.42,58.24,58.28,156053.0,55.7109,55.8735,55.7013,55.7396,156053.0
2022-04-11 14:55:00,58.27,58.42,58.25,58.4,179143.0,55.73,55.8735,55.7109,55.8544,179143.0
2022-04-11 15:00:00,58.39,58.54,58.37,58.37,209712.0,55.8448,55.9883,55.8257,55.8257,209712.0
2022-04-11 15:05:00,58.36,58.44,58.28,58.43,121255.0,55.8161,55.8926,55.7396,55.8831,121255.0
2022-04-11 15:10:00,58.44,58.56,58.39,58.4,192041.0,55.8926,56.0074,55.8448,55.8544,192041.0
2022-04-11 15:15:00,58.4,58.42,58.31,58.33,122876.0,55.8544,55.8735,55.7683,55.7874,122876.0
2022-04-11 15:20:00,58.33,58.4,58.27,58.35,141657.0,55.7874,55.8544,55.73,55.8065,141657.0
2022-04-11 15:25:00,58.35,58.4,58.28,58.34,195337.0,55.8065,55.8544,55.7396,55.797,195337.0
2022-04-11 15:30:00,58.35,58.36,58.19,58.22,221013.0,55.8065,55.8161,55.6535,55.6822,221013.0
2022-04-11 15:35:00,58.22,58.23,58.01,58.16,393164.0,55.6822,55.6918,55.4814,55.6248,393164.0
2022-04-11 15:40:00,58.15,58.29,58.05,58.09,312285.0,55.6153,55.7492,55.5196,55.5579,312285.0
2022-04-11 15:45:00,58.09,58.1,57.97,57.98,260526.0,55.5579,55.5674,55.4431,55.4527,260526.0
2022-04-11 15:50:00,57.97,58.0,57.87,57.94,405981.0,55.4431,55.4718,55.3475,55.4144,405981.0
2022-04-11 15:55:00,57.93,57.99,57.85,57.92,749531.0,55.4049,55.4622,55.3283,55.3953,749531.0
2022-04-12 09:30:00,58.99,60.58,58.97,60.45,1745382.0,56.4186,57.9393,56.3995,57.815,1745382.0
2022-04-12 09:35:00,60.46,60.96,60.04,60.2,1294487.0,57.8246,58.3028,57.4229,57.5759,1294487.0
2022-04-12 09:40:00,60.2,60.57,59.79,59.94,1067233.0,57.5759,57.9298,57.1838,57.3272,1067233.0
2022-04-12 09:45:00,59.95,59.96,59.45,59.8,802421.0,57.3368,57.3464,56.8586,57.1933,802421.0
2022-04-12 09:50:00,59.82,60.41,59.72,60.19,823909.0,57.2125,57.7767,57.1168,57.5663,823909.0
2022-04-12 09:55:00,60.17,60.44,59.83,60.41,429199.0,57.5472,57.8054,57.222,57.7767,429199.0
2022-04-12 10:00:00,60.41,60.58,60.2,60.36,396903.0,57.7767,57.9393,57.5759,57.7289,396903.0
2022-04-12 10:05:00,60.3,60.38,60.01,60.08,289960.0,57.6715,57.7481,57.3942,57.4611,289960.0
2022-04-12 10:10:00,60.08,60.37,59.87,60.28,417596.0,57.4611,57.7385,57.2603,57.6524,417596.0
2022-04-12 10:15:00,60.28,60.69,60.25,60.6,637989.0,57.6524,58.0445,57.6237,57.9585,637989.0
2022-04-12 10:20:00,60.59,60.88,60.46,60.52,518324.0,57.9489,58.2263,57.8246,57.882,518324.0
2022-04-12 10:25:00,60.52,60.6,60.33,60.44,326965.0,57.882,57.9585,57.7002,57.8054,326965.0
2022-04-12 10:30:00,60.43,61.13,60.4,61.1,943830.0,57.7959,58.4654,57.7672,58.4367,943830.0
2022-04-12 10:35:00,61.1,61.12,60.9,60.95,491390.0,58.4367,58.4558,58.2454,58.2932,491390.0
2022-04-12 10:40:00,60.97,61.1,60.76,61.02,465147.0,58.3123,58.4367,58.1115,58.3602,465147.0
2022-04-12 10:45:00,61.01,61.36,61.01,61.16,595012.0,58.3506,58.6853,58.3506,58.4941,595012.0
2022-04-12 10:50:00,61.15,61.28,60.83,60.88,294332.0,58.4845,58.6088,58.1784,58.2263,294332.0
2022-04-12 10:55:00,60.87,61.03,60.81,60.85,309973.0,58.2167,58.3697,58.1593,58.1976,309973.0
2022-04-12 11:00:00,60.87,61.09,60.72,60.98,355430.0,58.2167,58.4271,58.0732,58.3219,355430.0
2022-04-12 11:05:00,60.99,61.01,60.63,60.72,275283.0,58.3315,58.3506,57.9872,58.0732,275283.0
2022-04-12 11:10:00,60.73,60.77,60.38,60.48,322258.0,58.0828,58.1211,57.7481,57.8437,322258.0
2022-04-12 11:15:00,60.48,60.49,60.19,60.2,338033.0,57.8437,57.8533,57.5663,57.5759,338033.0
2022-04-12 11:20:00,60.21,60.33,60.11,60.22,232884.0,57.5855,57.7002,57.4898,57.595,232884.0
2022-04-12 11:25:00,60.22,60.38,60.17,60.32,212132.0,57.595,57.7481,57.5472,57.6907,212132.0
2022-04-12 11:30:00,60.31,60.45,60.24,60.45,162159.0,57.6811,57.815,57.6142,57.815,162159.0
2022-04-12 11:35:00,60.44,60.53,60.29,60.46,172109.0,57.8054,57.8915,57.662,57.8246,172109.0
2022-04-12 11:40:00,60.45,60.65,60.36,60.65,131038.0,57.815,58.0063,57.7289,58.0063,131038.0
2022-04-12 11:45:00,60.65,60.7,60.4,60.51,177258.0,58.0063,58.0541,57.7672,57.8724,177258.0
2022-04-12 11:50:00,60.53,60.57,60.43,60.53,80438.0,57.8915,57.9298,57.7959,57.8915,80438.0
2022-04-12 11:55:00,60.53,60.56,60.34,60.45,82322.0,57.8915,57.9202,57.7098,57.815,82322.0
2022-04-12 12:00:00,60.46,60.46,60.22,60.22,132343.0,57.8246,57.8246,57.595,57.595,132343.0
2022-04-12 12:05:00,60.22,60.3,60.16,60.23,145344.0,57.595,57.6715,57.5376,57.6046,145344.0
2022-04-12 12:10:00,60.23,60.23,60.07,60.17,115123.0,57.6046,57.6046,57.4516,57.5472,115123.0
2022-04-12 12:15:00,60.17,60.35,60.16,60.21,115536.0,57.5472,57.7194,57.5376,57.5855,115536.0
2022-04-12 12:20:00,60.22,60.26,60.05,60.08,157202.0,57.595,57.6333,57.4324,57.4611,157202.0
2022-04-12 12:25:00,60.09,60.17,59.98,60.16,197605.0,57.4707,57.5472,57.3655,57.5376,197605.0
2022-04-12 12:30:00,60.16,60.33,60.12,60.19,132507.0,57.5376,57.7002,57.4994,57.5663,132507.0
2022-04-12 12:35:00,60.18,60.35,60.17,60.28,89331.0,57.5568,57.7194,57.5472,57.6524,89331.0
2022-04-12 12:40:00,60.28,60.37,60.06,60.13,125688.0,57.6524,57.7385,57.442,57.509,125688.0
2022-04-12 12:45:00,60.13,60.17,60.05,60.17,81312.0,57.509,57.5472,57.4324,57.5472,81312.0
2022-04-12 12:50:00,60.17,60.26,60.13,60.15,69287.0,57.5472,57.6333,57.509,57.5281,69287.0
2022-04-12 12:55:00,60.14,60.26,60.14,60.22,61002.0,57.5185,57.6333,57.5185,57.595,61002.0
2022-04-12 13:00:00,60.21,60.29,60.02,60.1,118405.0,57.5855,57.662,57.4037,57.4803,118405.0
2022-04-12 13:05:00,60.11,60.31,60.11,60.12,95300.0,57.4898,57.6811,57.4898,57.4994,95300.0
2022-04-12 13:10:00,60.12,60.25,60.11,60.2,87746.0,57.4994,57.6237,57.4898,57.5759,87746.0
2022-04-12 13:15:00,60.2,60.35,60.16,60.34,151018.0,57.5759,57.7194,57.5376,57.7098,151018.0
2022-04-12 13:20:00,60.33,60.41,60.25,60.3,131261.0,57.7002,57.7767,57.6237,57.6715,131261.0
2022-04-12 13:25:00,60.31,60.35,60.13,60.18,95960.0,57.6811,57.7194,57.509,57.5568,95960.0
2022-04-12 13:30:00,60.18,60.19,59.9,59.99,221347.0,57.5568,57.5663,57.289,57.3751,221347.0
2022-04-12 13:35:00,60.0,60.0,59.84,59.84,149210.0,57.3846,57.3846,57.2316,57.2316,149210.0
2022-04-12 13:40:00,59.84,59.85,59.68,59.72,173532.0,57.2316,57.2412,57.0786,57.1168,173532.0
2022-04-12 13:45:00,59.71,59.72,59.57,59.7,281459.0,57.1073,57.1168,56.9734,57.0977,281459.0
2022-04-12 13:50:00,59.71,59.77,59.53,59.58,210501.0,57.1073,57.1646,56.9351,56.9829,210501.0
2022-04-12 13:55:00,59.58,59.59,59.32,59.5,286370.0,56.9829,56.9925,56.7343,56.9064,286370.0
2022-04-12 14:00:00,59.49,59.65,59.37,59.64,184354.0,56.8969,57.0499,56.7821,57.0403,184354.0
2022-04-12 14:05:00,59.63,59.71,59.55,59.65,185468.0,57.0307,57.1073,56.9542,57.0499,185468.0
2022-04-12 14:10:00,59.64,59.71,59.47,59.51,162910.0,57.0403,57.1073,56.8777,56.916,162910.0
2022-04-12 14:15:00,59.5,59.59,59.45,59.58,143092.0,56.9064,56.9925,56.8586,56.9829,143092.0
2022-04-12 14:20:00,59.59,59.75,59.59,59.62,95421.0,56.9925,57.1455,56.9925,57.0212,95421.0
2022-04-12 14:25:00,59.62,59.7,59.59,59.61,149037.0,57.0212,57.0977,56.9925,57.0116,149037.0
2022-04-12 14:30:00,59.61,59.69,59.52,59.67,117840.0,57.0116,57.0881,56.9255,57.069,117840.0
2022-04-12 14:35:00,59.67,59.79,59.59,59.64,135014.0,57.069,57.1838,56.9925,57.0403,135014.0
2022-04-12 14:40:00,59.63,59.65,59.31,59.33,197990.0,57.0307,57.0499,56.7247,56.7438,197990.0
2022-04-12 14:45:00,59.34,59.58,59.34,59.57,145585.0,56.7534,56.9829,56.7534,56.9734,145585.0
2022-04-12 14:50:00,59.57,59.61,59.32,59.44,126771.0,56.9734,57.0116,56.7343,56.849,126771.0
2022-04-12 14:55:00,59.43,59.48,59.34,59.45,120912.0,56.8395,56.8873,56.7534,56.8586,120912.0
2022-04-12 15:00:00,59.46,59.51,59.3,59.34,116086.0,56.8682,56.916,56.7151,56.7534,116086.0
2022-04-12 15:05:00,59.35,59.38,59.21,59.22,131428.0,56.763,56.7916,56.6291,56.6386,131428.0
2022-04-12 15:10:00,59.22,59.29,59.06,59.22,218293.0,56.6386,56.7056,56.4856,56.6386,218293.0
2022-04-12 15:15:00,59.22,59.29,59.13,59.23,194615.0,56.6386,56.7056,56.5525,56.6482,194615.0
2022-04-12 15:20:00,59.24,59.3,59.05,59.12,469556.0,56.6577,56.7151,56.476,56.543,469556.0
2022-04-12 15:25:00,59.12,59.12,58.93,58.97,253816.0,56.543,56.543,56.3613,56.3995,253816.0
2022-04-12 15:30:00,58.96,59.01,58.9,58.92,219011.0,56.39,56.4378,56.3326,56.3517,219011.0
2022-04-12 15:35:00,58.92,59.22,58.92,59.19,280925.0,56.3517,56.6386,56.3517,56.6099,280925.0
2022-04-12 15:40:00,59.18,59.28,59.0,59.02,276491.0,56.6004,56.696,56.4282,56.4473,276491.0
2022-04-12 15:45:00,59.02,59.19,58.97,59.09,235324.0,56.4473,56.6099,56.3995,56.5143,235324.0
2022-04-12 15:50:00,59.09,59.22,59.03,59.14,284066.0,56.5143,56.6386,56.4569,56.5621,284066.0
2022-04-12 15:55:00,59.13,59.19,59.09,59.15,527514.0,56.5525,56.6099,56.5143,56.5717,527514.0
2022-04-13 09:30:00,60.0,61.03,60.0,60.45,1298600.0,57.3846,58.3697,57.3846,57.815,1298600.0
2022-04-13 09:35:00,60.4,60.4,59.46,59.71,760506.0,57.7672,57.7672,56.8682,57.1073,760506.0
2022-04-13 09:40:00,59.73,60.01,59.23,59.31,619296.0,57.1264,57.3942,56.6482,56.7247,619296.0
2022-04-13 09:45:00,59.3,59.31,58.82,59.21,646240.0,56.7151,56.7247,56.2561,56.6291,646240.0
2022-04-13 09:50:00,59.2,59.28,58.8,59.14,439206.0,56.6195,56.696,56.2369,56.5621,439206.0
2022-04-13 09:55:00,59.15,59.25,58.9,59.01,420216.0,56.5717,56.6673,56.3326,56.4378,420216.0
2022-04-13 10:00:00,59.01,59.1,58.68,59.0,413591.0,56.4378,56.5239,56.1222,56.4282,413591.0
2022-04-13 10:05:00,59.01,59.05,58.74,58.91,237604.0,56.4378,56.476,56.1795,56.3421,237604.0
2022-04-13 10:10:00,58.94,58.96,58.65,58.77,246904.0,56.3708,56.39,56.0935,56.2082,246904.0
2022-04-13 10:15:00,58.73,58.76,58.51,58.57,286998.0,56.17,56.1987,55.9596,56.017,286998.0
2022-04-13 10:20:00,58.56,58.68,58.45,58.58,184695.0,56.0074,56.1222,55.9022,56.0265,184695.0
2022-04-13 10:25:00,58.6,58.7,58.5,58.5,163438.0,56.0456,56.1413,55.95,55.95,163438.0
2022-04-13 10:30:00,58.5,58.79,58.2,58.74,318741.0,55.95,56.2274,55.6631,56.1795,318741.0
2022-04-13 10:35:00,58.73,59.06,58.71,59.02,364391.0,56.17,56.4856,56.1509,56.4473,364391.0
2022-04-13 10:40:00,59.01,59.02,58.65,58.9,276973.0,56.4378,56.4473,56.0935,56.3326,276973.0
2022-04-13 10:45:00,58.92,59.29,58.84,59.18,405541.0,56.3517,56.7056,56.2752,56.6004,405541.0
2022-04-13 10:50:00,59.17,59.34,59.09,59.29,296916.0,56.5908,56.7534,56.5143,56.7056,296916.0
2022-04-13 10:55:00,59.29,59.3,59.03,59.04,213657.0,56.7056,56.7151,56.4569,56.4665,213657.0
2022-04-13 11:00:00,59.03,59.09,58.83,58.85,195561.0,56.4569,56.5143,56.2656,56.2847,195561.0
2022-04-13 11:05:00,58.86,59.07,58.82,59.02,151252.0,56.2943,56.4952,56.2561,56.4473,151252.0
2022-04-13 11:10:00,59.02,59.16,58.93,59.13,174888.0,56.4473,56.5812,56.3613,56.5525,174888.0
2022-04-13 11:15:00,59.14,59.51,59.1,59.35,415325.0,56.5621,56.916,56.5239,56.763,415325.0
2022-04-13 11:20:00,59.36,59.41,59.0,59.29,350266.0,56.7725,56.8203,56.4282,56.7056,350266.0
2022-04-13 11:25:00,59.28,59.44,59.16,59.37,327713.0,56.696,56.849,56.5812,56.7821,327713.0
2022-04-13 11:30:00,59.35,59.53,59.31,59.38,273027.0,56.763,56.9351,56.7247,56.7916,273027.0
2022-04-13 11:35:00,59.38,59.47,59.25,59.42,204516.0,56.7916,56.8777,56.6673,56.8299,204516.0
2022-04-13 11:40:00,59.41,59.59,59.35,59.56,138490.0,56.8203,56.9925,56.763,56.9638,138490.0
2022-04-13 11:45:00,59.56,59.79,59.5,59.77,349775.0,56.9638,57.1838,56.9064,57.1646,349775.0
2022-04-13 11:50:00,59.77,59.81,59.7,59.8,189647.0,57.1646,57.2029,57.0977,57.1933,189647.0
2022-04-13 11:55:00,59.8,59.92,59.72,59.92,216782.0,57.1933,57.3081,57.1168,57.3081,216782.0
2022-04-13 12:00:00,59.91,59.94,59.78,59.82,204172.0,57.2985,57.3272,57.1742,57.2125,204172.0
2022-04-13 12:05:00,59.81,59.85,59.7,59.83,282248.0,57.2029,57.2412,57.0977,57.222,282248.0
2022-04-13 12:10:00,59.82,59.84,59.51,59.8,244436.0,57.2125,57.2316,56.916,57.1933,244436.0
2022-04-13 12:15:00,59.8,59.89,59.73,59.81,135191.0,57.1933,57.2794,57.1264,57.2029,135191.0
2022-04-13 12:20:00,59.8,59.88,59.76,59.84,105052.0,57.1933,57.2699,57.1551,57.2316,105052.0
2022-04-13 12:25:00,59.84,59.88,59.77,59.82,83634.0,57.2316,57.2699,57.1646,57.2125,83634.0
2022-04-13 12:30:00,59.83,59.95,59.81,59.95,102661.0,57.222,57.3368,57.2029,57.3368,102661.0
2022-04-13 12:35:00,59.95,60.04,59.91,60.0,158337.0,57.3368,57.4229,57.2985,57.3846,158337.0
2022-04-13 12:40:00,59.99,60.13,59.91,60.1,128163.0,57.3751,57.509,57.2985,57.4803,128163.0
2022-04-13 12:45:00,60.11,60.14,60.0,60.02,137305.0,57.4898,57.5185,57.3846,57.4037,137305.0
2022-04-13 12:50:00,60.01,60.01,59.74,59.82,154817.0,57.3942,57.3942,57.136,57.2125,154817.0
2022-04-13 12:55:00,59.81,59.97,59.77,59.88,105616.0,57.2029,57.3559,57.1646,57.2699,105616.0
2022-04-13 13:00:00,59.92,59.92,59.68,59.73,105147.0,57.3081,57.3081,57.0786,57.1264,105147.0
2022-04-13 13:05:00,59.72,59.87,59.61,59.87,203565.0,57.1168,57.2603,57.0116,57.2603,203565.0
2022-04-13 13:10:00,59.87,59.99,59.85,59.89,165535.0,57.2603,57.3751,57.2412,57.2794,165535.0
2022-04-13 13:15:00,59.89,60.03,59.88,59.97,130167.0,57.2794,57.4133,57.2699,57.3559,130167.0
2022-04-13 13:20:00,59.97,60.12,59.96,60.1,105487.0,57.3559,57.4994,57.3464,57.4803,105487.0
2022-04-13 13:25:00,60.11,60.18,60.01,60.04,136273.0,57.4898,57.5568,57.3942,57.4229,136273.0
2022-04-13 13:30:00,60.05,60.2,60.0,60.05,121810.0,57.4324,57.5759,57.3846,57.4324,121810.0
2022-04-13 13:35:00,60.06,60.07,59.76,59.78,126780.0,57.442,57.4516,57.1551,57.1742,126780.0
2022-04-13 13:40:00,59.79,59.87,59.71,59.8,175294.0,57.1838,57.2603,57.1073,57.1933,175294.0
2022-04-13 13:45:00,59.8,59.93,59.79,59.93,157409.0,57.1933,57.3177,57.1838,57.3177,157409.0
2022-04-13 13:50:00,59.93,59.94,59.8,59.83,95769.0,57.3177,57.3272,57.1933,57.222,95769.0
2022-04-13 13:55:00,59.83,59.84,59.73,59.82,102787.0,57.222,57.2316,57.1264,57.2125,102787.0
2022-04-13 14:00:00,59.81,59.85,59.65,59.81,109901.0,57.2029,57.2412,57.0499,57.2029,109901.0
2022-04-13 14:05:00,59.8,59.87,59.75,59.81,103007.0,57.1933,57.2603,57.1455,57.2029,103007.0
2022-04-13 14:10:00,59.81,59.83,59.73,59.82,100247.0,57.2029,57.222,57.1264,57.2125,100247.0
2022-04-13 14:15:00,59.82,59.84,59.58,59.64,135384.0,57.2125,57.2316,56.9829,57.0403,135384.0
2022-04-13 14:20:00,59.64,59.72,59.6,59.71,148121.0,57.0403,57.1168,57.0021,57.1073,148121.0
2022-04-13 14:25:00,59.71,59.71,59.55,59.62,142950.0,57.1073,57.1073,56.9542,57.0212,142950.0
2022-04-13 14:30:00,59.61,59.64,59.53,59.56,55177.0,57.0116,57.0403,56.9351,56.9638,55177.0
2022-04-13 14:35:00,59.55,59.63,59.49,59.63,83144.0,56.9542,57.0307,56.8969,57.0307,83144.0
2022-04-13 14:40:00,59.62,59.73,59.6,59.67,171591.0,57.0212,57.1264,57.0021,57.069,171591.0
2022-04-13 14:45:00,59.68,59.68,59.53,59.55,79891.0,57.0786,57.0786,56.9351,56.9542,79891.0
2022-04-13 14:50:00,59.56,59.6,59.5,59.54,106158.0,56.9638,57.0021,56.9064,56.9447,106158.0
2022-04-13 14:55:00,59.53,59.56,59.48,59.51,89969.0,56.9351,56.9638,56.8873,56.916,89969.0
2022-04-13 15:00:00,59.5,59.56,59.44,59.51,128281.0,56.9064,56.9638,56.849,56.916,128281.0
2022-04-13 15:05:00,59.51,59.61,59.46,59.58,87112.0,56.916,57.0116,56.8682,56.9829,87112.0
2022-04-13 15:10:00,59.57,59.57,59.51,59.55,71408.0,56.9734,56.9734,56.916,56.9542,71408.0
2022-04-13 15:15:00,59.55,59.73,59.52,59.73,142863.0,56.9542,57.1264,56.9255,57.1264,142863.0
2022-04-13 15:20:00,59.73,59.8,59.61,59.67,224317.0,57.1264,57.1933,57.0116,57.069,224317.0
2022-04-13 15:25:00,59.67,59.69,59.49,59.52,202320.0,57.069,57.0881,56.8969,56.9255,202320.0
2022-04-13 15:30:00,59.51,59.53,59.41,59.49,194523.0,56.916,56.9351,56.8203,56.8969,194523.0
2022-04-13 15:35:00,59.5,59.56,59.42,59.49,161660.0,56.9064,56.9638,56.8299,56.8969,161660.0
2022-04-13 15:40:00,59.49,59.57,59.42,59.54,275105.0,56.8969,56.9734,56.8299,56.9447,275105.0
2022-04-13 15:45:00,59.54,59.6,59.51,59.56,276135.0,56.9447,57.0021,56.916,56.9638,276135.0
2022-04-13 15:50:00,59.58,59.63,59.5,59.58,400724.0,56.9829,57.0307,56.9064,56.9829,400724.0
2022-04-13 15:55:00,59.58,59.68,59.55,59.64,412408.0,56.9829,57.0786,56.9542,57.0403,412408.0
2022-04-14 09:30:00,59.23,59.68,59.03,59.59,645563.0,56.6482,57.0786,56.4569,56.9925,645563.0
2022-04-14 09:35:00,59.59,60.09,59.4,59.53,565008.0,56.9925,57.4707,56.8108,56.9351,565008.0
2022-04-14 09:40:00,59.53,59.75,59.34,59.37,304302.0,56.9351,57.1455,56.7534,56.7821,304302.0
2022-04-14 09:45:00,59.36,59.46,59.01,59.27,339842.0,56.7725,56.8682,56.4378,56.6864,339842.0
2022-04-14 09:50:00,59.29,59.74,59.24,59.4,314663.0,56.7056,57.136,56.6577,56.8108,314663.0
2022-04-14 09:55:00,59.41,59.71,59.35,59.65,155195.0,56.8203,57.1073,56.763,57.0499,155195.0
2022-04-14 10:00:00,59.64,59.74,59.51,59.6,162776.0,57.0403,57.136,56.916,57.0021,162776.0
2022-04-14 10:05:00,59.62,59.63,59.27,59.34,216134.0,57.0212,57.0307,56.6864,56.7534,216134.0
2022-04-14 10:10:00,59.33,59.35,58.96,59.0,288215.0,56.7438,56.763,56.39,56.4282,288215.0
2022-04-14 10:15:00,58.99,59.09,58.86,58.98,175012.0,56.4186,56.5143,56.2943,56.4091,175012.0
2022-04-14 10:20:00,58.99,58.99,58.81,58.9,172553.0,56.4186,56.4186,56.2465,56.3326,172553.0
2022-04-14 10:25:00,58.92,58.93,58.74,58.79,200180.0,56.3517,56.3613,56.1795,56.2274,200180.0
2022-04-14 10:30:00,58.8,58.84,58.71,58.78,301812.0,56.2369,56.2752,56.1509,56.2178,301812.0
2022-04-14 10:35:00,58.77,59.03,58.77,59.02,237617.0,56.2082,56.4569,56.2082,56.4473,237617.0
2022-04-14 10:40:00,59.02,59.13,58.95,59.05,151024.0,56.4473,56.5525,56.3804,56.476,151024.0
2022-04-14 10:45:00,59.03,59.39,59.02,59.16,487595.0,56.4569,56.8012,56.4473,56.5812,487595.0
2022-04-14 10:50:00,59.14,59.14,58.84,58.87,123828.0,56.5621,56.5621,56.2752,56.3039,123828.0
2022-04-14 10:55:00,58.88,59.05,58.85,58.91,139673.0,56.3134,56.476,56.2847,56.3421,139673.0
2022-04-14 11:00:00,58.91,59.07,58.84,58.89,81145.0,56.3421,56.4952,56.2752,56.323,81145.0
2022-04-14 11:05:00,58.9,59.09,58.83,59.08,132913.0,56.3326,56.5143,56.2656,56.5047,132913.0
2022-04-14 11:10:00,59.09,59.11,58.79,58.98,180925.0,56.5143,56.5334,56.2274,56.4091,180925.0
2022-04-14 11:15:00,59.0,59.04,58.74,58.8,234391.0,56.4282,56.4665,56.1795,56.2369,234391.0
2022-04-14 11:20:00,58.81,59.02,58.74,59.01,88215.0,56.2465,56.4473,56.1795,56.4378,88215.0
2022-04-14 11:25:00,59.01,59.08,58.95,59.02,88105.0,56.4378,56.5047,56.3804,56.4473,88105.0
2022-04-14 11:30:00,59.01,59.05,58.89,59.05,50379.0,56.4378,56.476,56.323,56.476,50379.0
2022-04-14 11:35:00,59.04,59.13,58.93,58.96,74067.0,56.4665,56.5525,56.3613,56.39,74067.0
2022-04-14 11:40:00,58.96,59.03,58.82,58.85,67600.0,56.39,56.4569,56.2561,56.2847,67600.0
2022-04-14 11:45:00,58.83,58.9,58.78,58.81,59911.0,56.2656,56.3326,56.2178,56.2465,59911.0
2022-04-14 11:50:00,58.8,58.83,58.71,58.78,94691.0,56.2369,56.2656,56.1509,56.2178,94691.0
2022-04-14 11:55:00,58.78,59.06,58.75,59.0,115762.0,56.2178,56.4856,56.1891,56.4282,115762.0
2022-04-14 12:00:00,59.01,59.16,58.95,59.07,122494.0,56.4378,56.5812,56.3804,56.4952,122494.0
2022-04-14 12:05:00,59.1,59.48,59.09,59.35,378874.0,56.5239,56.8873,56.5143,56.763,378874.0
2022-04-14 12:10:00,59.35,59.61,59.31,59.61,258781.0,56.763,57.0116,56.7247,57.0116,258781.0
2022-04-14 12:15:00,59.61,59.63,59.41,59.49,234564.0,57.0116,57.0307,56.8203,56.8969,234564.0
2022-04-14 12:20:00,59.49,59.65,59.37,59.62,163755.0,56.8969,57.0499,56.7821,57.0212,163755.0
2022-04-14 12:25:00,59.61,59.74,59.59,59.71,156139.0,57.0116,57.136,56.9925,57.1073,156139.0
2022-04-14 12:30:00,59.71,59.79,59.58,59.74,190091.0,57.1073,57.1838,56.9829,57.136,190091.0
2022-04-14 12:35:00,59.74,59.85,59.61,59.62,168281.0,57.136,57.2412,57.0116,57.0212,168281.0
2022-04-14 12:40:00,59.62,59.84,59.6,59.74,129747.0,57.0212,57.2316,57.0021,57.136,129747.0
2022-04-14 12:45:00,59.74,59.94,59.71,59.91,214477.0,57.136,57.3272,57.1073,57.2985,214477.0
2022-04-14 12:50:00,59.91,60.02,59.88,60.01,179680.0,57.2985,57.4037,57.2699,57.3942,179680.0
2022-04-14 12:55:00,60.02,60.13,59.97,60.12,250894.0,57.4037,57.509,57.3559,57.4994,250894.0
2022-04-14 13:00:00,60.13,60.29,60.04,60.22,215658.0,57.509,57.662,57.4229,57.595,215658.0
2022-04-14 13:05:00,60.22,60.23,59.98,60.08,155698.0,57.595,57.6046,57.3655,57.4611,155698.0
2022-04-14 13:10:00,60.08,60.37,60.07,60.15,139802.0,57.4611,57.7385,57.4516,57.5281,139802.0
2022-04-14 13:15:00,60.15,60.2,60.08,60.12,92622.0,57.5281,57.5759,57.4611,57.4994,92622.0
2022-04-14 13:20:00,60.12,60.19,60.1,60.19,133868.0,57.4994,57.5663,57.4803,57.5663,133868.0
2022-04-14 13:25:00,60.19,60.23,60.13,60.15,137671.0,57.5663,57.6046,57.509,57.5281,137671.0
2022-04-14 13:30:00,60.15,60.16,59.85,59.91,203102.0,57.5281,57.5376,57.2412,57.2985,203102.0
2022-04-14 13:35:00,59.91,60.02,59.84,59.93,150715.0,57.2985,57.4037,57.2316,57.3177,150715.0
2022-04-14 13:40:00,59.94,60.03,59.94,60.01,78130.0,57.3272,57.4133,57.3272,57.3942,78130.0
2022-04-14 13:45:00,60.0,60.08,59.97,60.01,137817.0,57.3846,57.4611,57.3559,57.3942,137817.0
2022-04-14 13:50:00,60.01,60.06,59.99,60.03,118610.0,57.3942,57.442,57.3751,57.4133,118610.0
2022-04-14 13:55:00,60.04,60.19,59.95,60.1,249489.0,57.4229,57.5663,57.3368,57.4803,249489.0
2022-04-14 14:00:00,60.1,60.37,60.09,60.28,166507.0,57.4803,57.7385,57.4707,57.6524,166507.0
2022-04-14 14:05:00,60.28,60.31,60.14,60.19,141054.0,57.6524,57.6811,57.5185,57.5663,141054.0
2022-04-14 14:10:00,60.2,60.29,60.07,60.16,215669.0,57.5759,57.662,57.4516,57.5376,215669.0
2022-04-14 14:15:00,60.16,60.18,60.04,60.1,178864.0,57.5376,57.5568,57.4229,57.4803,178864.0
2022-04-14 14:20:00,60.09,60.16,59.98,60.0,177294.0,57.4707,57.5376,57.3655,57.3846,177294.0
2022-04-14 14:25:00,60.0,60.11,59.95,59.98,146164.0,57.3846,57.4898,57.3368,57.3655,146164.0
2022-04-14 14:30:00,59.98,60.04,59.82,59.92,127051.0,57.3655,57.4229,57.2125,57.3081,127051.0
2022-04-14 14:35:00,59.93,59.95,59.85,59.89,97949.0,57.3177,57.3368,57.2412,57.2794,97949.0
2022-04-14 14:40:00,59.89,59.99,59.88,59.98,84280.0,57.2794,57.3751,57.2699,57.3655,84280.0
2022-04-14 14:45:00,59.97,60.0,59.88,59.96,95705.0,57.3559,57.3846,57.2699,57.3464,95705.0
2022-04-14 14:50:00,59.97,60.01,59.87,59.95,100885.0,57.3559,57.3942,57.2603,57.3368,100885.0
2022-04-14 14:55:00,59.92,59.93,59.77,59.8,180831.0,57.3081,57.3177,57.1646,57.1933,180831.0
2022-04-14 15:00:00,59.79,59.88,59.72,59.74,99649.0,57.1838,57.2699,57.1168,57.136,99649.0
2022-04-14 15:05:00,59.74,59.78,59.52,59.54,231282.0,57.136,57.1742,56.9255,56.9447,231282.0
2022-04-14 15:10:00,59.53,59.73,59.53,59.7,136182.0,56.9351,57.1264,56.9351,57.0977,136182.0
2022-04-14 15:15:00,59.7,59.88,59.67,59.82,301682.0,57.0977,57.2699,57.069,57.2125,301682.0
2022-04-14 15:20:00,59.82,59.84,59.73,59.78,83063.0,57.2125,57.2316,57.1264,57.1742,83063.0
2022-04-14 15:25:00,59.77,59.81,59.71,59.78,162617.0,57.1646,57.2029,57.1073,57.1742,162617.0
2022-04-14 15:30:00,59.78,59.89,59.75,59.78,183037.0,57.1742,57.2794,57.1455,57.1742,183037.0
2022-04-14 15:35:00,59.77,59.83,59.61,59.66,230625.0,57.1646,57.222,57.0116,57.0594,230625.0
2022-04-14 15:40:00,59.66,59.72,59.61,59.69,191310.0,57.0594,57.1168,57.0116,57.0881,191310.0
2022-04-14 15:45:00,59.69,59.71,59.43,59.44,240437.0,57.0881,57.1073,56.8395,56.849,240437.0
2022-04-14 15:50:00,59.45,59.48,59.2,59.24,492945.0,56.8586,56.8873,56.6195,56.6577,492945.0
2022-04-14 15:55:00,59.25,59.37,59.23,59.34,702923.0,56.6673,56.7821,56.6482,56.7534,702923.0
2022-04-18 09:30:00,60.27,61.18,59.93,60.27,1568818.0,57.6429,58.5132,57.3177,57.6429,1568818.0
2022-04-18 09:35:00,60.27,61.57,60.27,61.51,1281461.0,57.6429,58.8862,57.6429,58.8288,1281461.0
2022-04-18 09:40:00,61.51,62.43,61.51,62.37,1813250.0,58.8288,59.7087,58.8288,59.6513,1813250.0
2022-04-18 09:45:00,62.36,62.71,62.11,62.42,1394448.0,59.6417,59.9765,59.4026,59.6991,1394448.0
2022-04-18 09:50:00,62.42,62.58,62.19,62.34,754711.0,59.6991,59.8522,59.4792,59.6226,754711.0
2022-04-18 09:55:00,62.32,62.89,62.3,62.88,897330.0,59.6035,60.1486,59.5844,60.1391,897330.0
2022-04-18 10:00:00,62.89,63.01,62.1,62.29,1185741.0,60.1486,60.2634,59.3931,59.5748,1185741.0
2022-04-18 10:05:00,62.29,62.37,62.03,62.22,413151.0,59.5748,59.6513,59.3261,59.5079,413151.0
2022-04-18 10:10:00,62.2,62.2,61.51,61.63,863237.0,59.4887,59.4887,58.8288,58.9436,863237.0
2022-04-18 10:15:00,61.61,61.63,61.04,61.19,717827.0,58.9244,58.9436,58.3793,58.5227,717827.0
2022-04-18 10:20:00,61.2,61.34,60.61,60.86,737948.0,58.5323,58.6662,57.968,58.2071,737948.0
2022-04-18 10:25:00,60.87,61.16,60.8,61.15,499008.0,58.2167,58.4941,58.1497,58.4845,499008.0
2022-04-18 10:30:00,61.16,61.19,60.71,60.72,365214.0,58.4941,58.5227,58.0637,58.0732,365214.0
2022-04-18 10:35:00,60.71,60.75,60.42,60.68,403902.0,58.0637,58.1019,57.7863,58.035,403902.0
2022-04-18 10:40:00,60.67,60.72,60.46,60.68,232121.0,58.0254,58.0732,57.8246,58.035,232121.0
2022-04-18 10:45:00,60.67,61.01,60.65,61.0,312893.0,58.0254,58.3506,58.0063,58.341,312893.0
2022-04-18 10:50:00,60.98,60.98,60.75,60.79,208403.0,58.3219,58.3219,58.1019,58.1402,208403.0
2022-04-18 10:55:00,60.78,60.94,60.61,60.71,233668.0,58.1306,58.2836,57.968,58.0637,233668.0
2022-04-18 11:00:00,60.71,60.79,60.6,60.77,177677.0,58.0637,58.1402,57.9585,58.1211,177677.0
2022-04-18 11:05:00,60.78,60.81,60.55,60.66,177700.0,58.1306,58.1593,57.9106,58.0159,177700.0
2022-04-18 11:10:00,60.64,60.91,60.63,60.91,128718.0,57.9967,58.255,57.9872,58.255,128718.0
2022-04-18 11:15:00,60.9,61.3,60.84,61.26,369923.0,58.2454,58.628,58.188,58.5897,369923.0
2022-04-18 11:20:00,61.25,61.65,61.22,61.54,636506.0,58.5801,58.9627,58.5514,58.8575,636506.0
2022-04-18 11:25:00,61.53,61.75,61.51,61.53,404764.0,58.8479,59.0583,58.8288,58.8479,404764.0
2022-04-18 11:30:00,61.53,61.6,61.19,61.26,282564.0,58.8479,58.9149,58.5227,58.5897,282564.0
2022-04-18 11:35:00,61.27,61.29,60.95,61.01,196328.0,58.5993,58.6184,58.2932,58.3506,196328.0
2022-04-18 11:40:00,61.01,61.01,60.78,60.8,182232.0,58.3506,58.3506,58.1306,58.1497,182232.0
2022-04-18 11:45:00,60.8,61.19,60.77,60.96,353865.0,58.1497,58.5227,58.1211,58.3028,353865.0
2022-04-18 11:50:00,60.96,61.13,60.85,60.9,153909.0,58.3028,58.4654,58.1976,58.2454,153909.0
2022-04-18 11:55:00,60.89,61.07,60.84,61.01,148747.0,58.2358,58.408,58.188,58.3506,148747.0
2022-04-18 12:00:00,61.01,61.28,60.99,61.26,185009.0,58.3506,58.6088,58.3315,58.5897,185009.0
2022-04-18 12:05:00,61.25,61.36,61.24,61.31,145339.0,58.5801,58.6853,58.5706,58.6375,145339.0
2022-04-18 12:10:00,61.31,61.47,61.27,61.3,140376.0,58.6375,58.7905,58.5993,58.628,140376.0
2022-04-18 12:15:00,61.28,61.49,61.16,61.49,209753.0,58.6088,58.8097,58.4941,58.8097,209753.0
2022-04-18 12:20:00,61.49,61.79,61.45,61.77,286915.0,58.8097,59.0966,58.7714,59.0775,286915.0
2022-04-18 12:25:00,61.77,61.91,61.66,61.8,231930.0,59.0775,59.2114,58.9723,59.1062,231930.0
2022-04-18 12:30:00,61.83,61.9,61.6,61.8,272792.0,59.1349,59.2018,58.9149,59.1062,272792.0
2022-04-18 12:35:00,61.8,61.95,61.68,61.78,174547.0,59.1062,59.2496,58.9914,59.087,174547.0
2022-04-18 12:40:00,61.77,61.95,61.67,61.83,162313.0,59.0775,59.2496,58.9818,59.1349,162313.0
2022-04-18 12:45:00,61.82,62.0,61.82,62.0,169884.0,59.1253,59.2974,59.1253,59.2974,169884.0
2022-04-18 12:50:00,61.99,62.07,61.89,61.9,225039.0,59.2879,59.3644,59.1922,59.2018,225039.0
2022-04-18 12:55:00,61.91,62.1,61.9,62.03,193208.0,59.2114,59.3931,59.2018,59.3261,193208.0
2022-04-18 13:00:00,62.04,62.24,62.03,62.12,183221.0,59.3357,59.527,59.3261,59.4122,183221.0
2022-04-18 13:05:00,62.13,62.26,62.04,62.09,176584.0,59.4218,59.5461,59.3357,59.3835,176584.0
2022-04-18 13:10:00,62.11,62.21,61.87,61.96,281106.0,59.4026,59.4983,59.1731,59.2592,281106.0
2022-04-18 13:15:00,61.94,61.95,61.72,61.82,186900.0,59.2401,59.2496,59.0296,59.1253,186900.0
2022-04-18 13:20:00,61.81,62.04,61.81,62.03,143037.0,59.1157,59.3357,59.1157,59.3261,143037.0
2022-04-18 13:25:00,62.04,62.04,61.92,61.99,114715.0,59.3357,59.3357,59.2209,59.2879,114715.0
2022-04-18 13:30:00,61.98,62.18,61.97,62.14,207454.0,59.2783,59.4696,59.2687,59.4313,207454.0
2022-04-18 13:35:00,62.13,62.24,62.05,62.13,126291.0,59.4218,59.527,59.3453,59.4218,126291.0
2022-04-18 13:40:00,62.12,62.2,62.07,62.13,112076.0,59.4122,59.4887,59.3644,59.4218,112076.0
2022-04-18 13:45:00,62.12,62.17,62.03,62.12,127533.0,59.4122,59.46,59.3261,59.4122,127533.0
2022-04-18 13:50:00,62.12,62.25,62.1,62.14,154250.0,59.4122,59.5365,59.3931,59.4313,154250.0
2022-04-18 13:55:00,62.13,62.17,61.88,61.99,202500.0,59.4218,59.46,59.1827,59.2879,202500.0
2022-04-18 14:00:00,61.99,62.04,61.89,61.94,101947.0,59.2879,59.3357,59.1922,59.2401,101947.0
2022-04-18 14:05:00,61.95,62.0,61.66,61.76,146185.0,59.2496,59.2974,58.9723,59.0679,146185.0
2022-04-18 14:10:00,61.77,61.94,61.66,61.84,160655.0,59.0775,59.2401,58.9723,59.1444,160655.0
2022-04-18 14:15:00,61.86,61.92,61.63,61.79,175885.0,59.1635,59.2209,58.9436,59.0966,175885.0
2022-04-18 14:20:00,61.77,61.82,61.64,61.67,105818.0,59.0775,59.1253,58.9531,58.9818,105818.0
2022-04-18 14:25:00,61.68,61.7,61.53,61.65,217735.0,58.9914,59.0105,58.8479,58.9627,217735.0
2022-04-18 14:30:00,61.65,61.79,61.64,61.74,136503.0,58.9627,59.0966,58.9531,59.0488,136503.0
2022-04-18 14:35:00,61.73,61.77,61.54,61.59,151901.0,59.0392,59.0775,58.8575,58.9053,151901.0
2022-04-18 14:40:00,61.58,61.73,61.58,61.71,129699.0,58.8957,59.0392,58.8957,59.0201,129699.0
2022-04-18 14:45:00,61.72,61.73,61.56,61.66,100797.0,59.0296,59.0392,58.8766,58.9723,100797.0
2022-04-18 14:50:00,61.65,61.77,61.59,61.68,163648.0,58.9627,59.0775,58.9053,58.9914,163648.0
2022-04-18 14:55:00,61.67,61.73,61.56,61.64,98313.0,58.9818,59.0392,58.8766,58.9531,98313.0
2022-04-18 15:00:00,61.62,61.73,61.57,61.71,112098.0,58.934,59.0392,58.8862,59.0201,112098.0
2022-04-18 15:05:00,61.71,61.72,61.48,61.55,176352.0,59.0201,59.0296,58.8001,58.8671,176352.0
2022-04-18 15:10:00,61.55,61.71,61.43,61.47,228646.0,58.8671,59.0201,58.7523,58.7905,228646.0
2022-04-18 15:15:00,61.48,61.5,61.32,61.39,184601.0,58.8001,58.8192,58.6471,58.714,184601.0
2022-04-18 15:20:00,61.39,61.54,61.39,61.43,130398.0,58.714,58.8575,58.714,58.7523,130398.0
2022-04-18 15:25:00,61.42,61.49,61.41,61.44,113943.0,58.7427,58.8097,58.7332,58.7619,113943.0
2022-04-18 15:30:00,61.43,61.43,61.18,61.19,166758.0,58.7523,58.7523,58.5132,58.5227,166758.0
2022-04-18 15:35:00,61.19,61.25,61.12,61.19,143284.0,58.5227,58.5801,58.4558,58.5227,143284.0
2022-04-18 15:40:00,61.2,61.24,61.08,61.19,225967.0,58.5323,58.5706,58.4175,58.5227,225967.0
2022-04-18 15:45:00,61.19,61.27,61.05,61.1,305554.0,58.5227,58.5993,58.3889,58.4367,305554.0
2022-04-18 15:50:00,61.1,61.33,61.05,61.2,537222.0,58.4367,58.6566,58.3889,58.5323,537222.0
2022-04-18 15:55:00,61.2,61.39,61.18,61.38,558485.0,58.5323,58.714,58.5132,58.7045,558485.0
2022-04-19 09:30:00,60.04,60.55,59.83,60.48,834182.0,57.4229,57.9106,57.222,57.8437,834182.0
2022-04-19 09:35:00,60.5,60.67,60.1,60.53,546916.0,57.8628,58.0254,57.4803,57.8915,546916.0
2022-04-19 09:40:00,60.52,60.65,60.28,60.46,527331.0,57.882,58.0063,57.6524,57.8246,527331.0
2022-04-19 09:45:00,60.46,60.5,60.15,60.46,541671.0,57.8246,57.8628,57.5281,57.8246,541671.0
2022-04-19 09:50:00,60.46,61.01,60.39,60.9,630390.0,57.8246,58.3506,57.7576,58.2454,630390.0
2022-04-19 09:55:00,60.89,61.38,60.85,61.15,471318.0,58.2358,58.7045,58.1976,58.4845,471318.0
2022-04-19 10:00:00,61.16,61.47,61.05,61.35,416376.0,58.4941,58.7905,58.3889,58.6758,416376.0
2022-04-19 10:05:00,61.38,61.4,60.83,61.07,418499.0,58.7045,58.7236,58.1784,58.408,418499.0
2022-04-19 10:10:00,61.08,61.44,61.05,61.11,306056.0,58.4175,58.7619,58.3889,58.4462,306056.0
2022-04-19 10:15:00,61.1,61.15,60.79,60.82,331574.0,58.4367,58.4845,58.1402,58.1689,331574.0
2022-04-19 10:20:00,60.82,61.11,60.81,61.02,203049.0,58.1689,58.4462,58.1593,58.3602,203049.0
2022-04-19 10:25:00,61.01,61.41,60.98,61.31,259344.0,58.3506,58.7332,58.3219,58.6375,259344.0
2022-04-19 10:30:00,61.32,61.33,61.03,61.13,213570.0,58.6471,58.6566,58.3697,58.4654,213570.0
2022-04-19 10:35:00,61.13,61.19,60.97,61.06,123587.0,58.4654,58.5227,58.3123,58.3984,123587.0
2022-04-19 10:40:00,61.06,61.07,60.87,60.98,196245.0,58.3984,58.408,58.2167,58.3219,196245.0
2022-04-19 10:45:00,61.0,61.06,60.85,60.85,145034.0,58.341,58.3984,58.1976,58.1976,145034.0
2022-04-19 10:50:00,60.85,61.1,60.76,60.82,187263.0,58.1976,58.4367,58.1115,58.1689,187263.0
2022-04-19 10:55:00,60.81,60.95,60.8,60.82,108030.0,58.1593,58.2932,58.1497,58.1689,108030.0
2022-04-19 11:00:00,60.82,60.86,60.64,60.79,226244.0,58.1689,58.2071,57.9967,58.1402,226244.0
2022-04-19 11:05:00,60.79,60.82,60.61,60.64,102536.0,58.1402,58.1689,57.968,57.9967,102536.0
2022-04-19 11:10:00,60.61,60.83,60.55,60.72,121433.0,57.968,58.1784,57.9106,58.0732,121433.0
2022-04-19 11:15:00,60.71,60.76,60.61,60.68,98667.0,58.0637,58.1115,57.968,58.035,98667.0
2022-04-19 11:20:00,60.67,60.67,60.35,60.37,224828.0,58.0254,58.0254,57.7194,57.7385,224828.0
2022-04-19 11:25:00,60.38,60.42,59.96,60.09,437444.0,57.7481,57.7863,57.3464,57.4707,437444.0
2022-04-19 11:30:00,60.09,60.29,59.93,60.25,409357.0,57.4707,57.662,57.3177,57.6237,409357.0
2022-04-19 11:35:00,60.26,60.47,60.1,60.44,218659.0,57.6333,57.8341,57.4803,57.8054,218659.0
2022-04-19 11:40:00,60.42,60.71,60.41,60.68,177972.0,57.7863,58.0637,57.7767,58.035,177972.0
2022-04-19 11:45:00,60.69,60.69,60.52,60.58,134214.0,58.0445,58.0445,57.882,57.9393,134214.0
2022-04-19 11:50:00,60.57,60.88,60.55,60.87,153152.0,57.9298,58.2263,57.9106,58.2167,153152.0
2022-04-19 11:55:00,60.87,60.91,60.6,60.61,193413.0,58.2167,58.255,57.9585,57.968,193413.0
2022-04-19 12:00:00,60.61,60.76,60.57,60.67,183581.0,57.968,58.1115,57.9298,58.0254,183581.0
2022-04-19 12:05:00,60.68,60.75,60.58,60.73,104960.0,58.035,58.1019,57.9393,58.0828,104960.0
2022-04-19 12:10:00,60.72,61.05,60.7,61.04,208394.0,58.0732,58.3889,58.0541,58.3793,208394.0
2022-04-19 12:15:00,61.05,61.1,60.83,60.87,166955.0,58.3889,58.4367,58.1784,58.2167,166955.0
2022-04-19 12:20:00,60.87,60.98,60.86,60.92,103468.0,58.2167,58.3219,58.2071,58.2645,103468.0
2022-04-19 12:25:00,60.93,60.95,60.82,60.92,118631.0,58.2741,58.2932,58.1689,58.2645,118631.0
2022-04-19 12:30:00,60.91,60.98,60.85,60.95,103532.0,58.255,58.3219,58.1976,58.2932,103532.0
2022-04-19 12:35:00,60.97,60.97,60.87,60.89,93059.0,58.3123,58.3123,58.2167,58.2358,93059.0
2022-04-19 12:40:00,60.9,60.9,60.67,60.72,139893.0,58.2454,58.2454,58.0254,58.0732,139893.0
2022-04-19 12:45:00,60.7,60.78,60.6,60.77,121995.0,58.0541,58.1306,57.9585,58.1211,121995.0
2022-04-19 12:50:00,60.77,60.86,60.72,60.86,141634.0,58.1211,58.2071,58.0732,58.2071,141634.0
2022-04-19 12:55:00,60.85,61.0,60.83,60.83,108448.0,58.1976,58.341,58.1784,58.1784,108448.0
2022-04-19 13:00:00,60.83,60.89,60.76,60.82,56755.0,58.1784,58.2358,58.1115,58.1689,56755.0
2022-04-19 13:05:00,60.82,60.93,60.81,60.9,81380.0,58.1689,58.2741,58.1593,58.2454,81380.0
2022-04-19 13:10:00,60.9,61.06,60.89,61.02,152866.0,58.2454,58.3984,58.2358,58.3602,152866.0
2022-04-19 13:15:00,61.01,61.08,60.98,61.01,109839.0,58.3506,58.4175,58.3219,58.3506,109839.0
2022-04-19 13:20:00,61.01,61.06,60.92,60.96,102354.0,58.3506,58.3984,58.2645,58.3028,102354.0
2022-04-19 13:25:00,60.95,61.03,60.91,60.92,116720.0,58.2932,58.3697,58.255,58.2645,116720.0
2022-04-19 13:30:00,60.92,60.93,60.84,60.86,56137.0,58.2645,58.2741,58.188,58.2071,56137.0
2022-04-19 13:35:00,60.87,60.92,60.78,60.89,141773.0,58.2167,58.2645,58.1306,58.2358,141773.0
2022-04-19 13:40:00,60.9,60.95,60.81,60.82,88192.0,58.2454,58.2932,58.1593,58.1689,88192.0
2022-04-19 13:45:00,60.84,60.93,60.81,60.93,48476.0,58.188,58.2741,58.1593,58.2741,48476.0
2022-04-19 13:50:00,60.93,61.16,60.92,61.08,240072.0,58.2741,58.4941,58.2645,58.4175,240072.0
2022-04-19 13:55:00,61.09,61.09,61.0,61.01,42117.0,58.4271,58.4271,58.341,58.3506,42117.0
2022-04-19 14:00:00,61.01,61.11,61.01,61.04,104670.0,58.3506,58.4462,58.3506,58.3793,104670.0
2022-04-19 14:05:00,61.05,61.26,61.0,61.25,184592.0,58.3889,58.5897,58.341,58.5801,184592.0
2022-04-19 14:10:00,61.26,61.26,61.06,61.15,105022.0,58.5897,58.5897,58.3984,58.4845,105022.0
2022-04-19 14:15:00,61.16,61.19,61.02,61.02,94037.0,58.4941,58.5227,58.3602,58.3602,94037.0
2022-04-19 14:20:00,61.02,61.11,60.94,61.06,109782.0,58.3602,58.4462,58.2836,58.3984,109782.0
2022-04-19 14:25:00,61.08,61.08,60.92,60.93,123085.0,58.4175,58.4175,58.2645,58.2741,123085.0
2022-04-19 14:30:00,60.91,61.0,60.89,60.96,86962.0,58.255,58.341,58.2358,58.3028,86962.0
2022-04-19 14:35:00,60.97,61.0,60.84,60.88,139402.0,58.3123,58.341,58.188,58.2263,139402.0
2022-04-19 14:40:00,60.88,61.0,60.84,60.99,74381.0,58.2263,58.341,58.188,58.3315,74381.0
2022-04-19 14:45:00,61.0,61.02,60.76,60.81,97534.0,58.341,58.3602,58.1115,58.1593,97534.0
2022-04-19 14:50:00,60.8,60.8,60.51,60.54,284761.0,58.1497,58.1497,57.8724,57.9011,284761.0
2022-04-19 14:55:00,60.53,60.71,60.5,60.69,244295.0,57.8915,58.0637,57.8628,58.0445,244295.0
2022-04-19 15:00:00,60.69,60.78,60.68,60.77,137851.0,58.0445,58.1306,58.035,58.1211,137851.0
2022-04-19 15:05:00,60.76,60.76,60.57,60.69,136763.0,58.1115,58.1115,57.9298,58.0445,136763.0
2022-04-19 15:10:00,60.68,60.8,60.65,60.78,132264.0,58.035,58.1497,58.0063,58.1306,132264.0
2022-04-19 15:15:00,60.79,60.85,60.74,60.83,86915.0,58.1402,58.1976,58.0924,58.1784,86915.0
2022-04-19 15:20:00,60.84,60.92,60.78,60.9,85642.0,58.188,58.2645,58.1306,58.2454,85642.0
2022-04-19 15:25:00,60.9,60.92,60.63,60.68,217881.0,58.2454,58.2645,57.9872,58.035,217881.0
2022-04-19 15:30:00,60.68,60.73,60.65,60.7,162303.0,58.035,58.0828,58.0063,58.0541,162303.0
2022-04-19 15:35:00,60.71,60.72,60.56,60.65,144438.0,58.0637,58.0732,57.9202,58.0063,144438.0
2022-04-19 15:40:00,60.65,60.65,60.47,60.51,252727.0,58.0063,58.0063,57.8341,57.8724,252727.0
2022-04-19 15:45:00,60.51,60.62,60.44,60.61,266623.0,57.8724,57.9776,57.8054,57.968,266623.0
2022-04-19 15:50:00,60.6,60.67,60.32,60.33,597597.0,57.9585,58.0254,57.6907,57.7002,597597.0
2022-04-19 15:55:00,60.32,60.43,60.25,60.37,593198.0,57.6907,57.7959,57.6237,57.7385,593198.0
2022-04-20 09:30:00,60.75,61.34,60.75,61.13,854534.0,58.1019,58.6662,58.1019,58.4654,854534.0
2022-04-20 09:35:00,61.12,61.15,60.25,60.37,529372.0,58.4558,58.4845,57.6237,57.7385,529372.0
2022-04-20 09:40:00,60.37,60.98,60.31,60.91,461969.0,57.7385,58.3219,57.6811,58.255,461969.0
2022-04-20 09:45:00,60.9,60.95,60.42,60.45,268661.0,58.2454,58.2932,57.7863,57.815,268661.0
2022-04-20 09:50:00,60.44,60.65,60.34,60.64,272841.0,57.8054,58.0063,57.7098,57.9967,272841.0
2022-04-20 09:55:00,60.66,60.79,60.46,60.68,245635.0,58.0159,58.1402,57.8246,58.035,245635.0
2022-04-20 10:00:00,60.69,60.87,60.19,60.35,396072.0,58.0445,58.2167,57.5663,57.7194,396072.0
2022-04-20 10:05:00,60.34,60.59,60.2,60.48,186547.0,57.7098,57.9489,57.5759,57.8437,186547.0
2022-04-20 10:10:00,60.47,60.48,60.08,60.14,259279.0,57.8341,57.8437,57.4611,57.5185,259279.0
2022-04-20 10:15:00,60.13,60.25,59.96,60.06,265567.0,57.509,57.6237,57.3464,57.442,265567.0
2022-04-20 10:20:00,60.05,60.25,59.94,60.19,153627.0,57.4324,57.6237,57.3272,57.5663,153627.0
2022-04-20 10:25:00,60.16,60.16,59.86,59.87,181131.0,57.5376,57.5376,57.2507,57.2603,181131.0
2022-04-20 10:30:00,59.91,60.44,59.87,60.22,425824.0,57.2985,57.8054,57.2603,57.595,425824.0
2022-04-20 10:35:00,60.24,60.71,60.21,60.66,225794.0,57.6142,58.0637,57.5855,58.0159,225794.0
2022-04-20 10:40:00,60.64,61.08,60.64,61.08,572552.0,57.9967,58.4175,57.9967,58.4175,572552.0
2022-04-20 10:45:00,61.08,61.12,60.87,60.91,384466.0,58.4175,58.4558,58.2167,58.255,384466.0
2022-04-20 10:50:00,60.93,61.09,60.86,61.0,261485.0,58.2741,58.4271,58.2071,58.341,261485.0
2022-04-20 10:55:00,60.98,60.99,60.82,60.92,168000.0,58.3219,58.3315,58.1689,58.2645,168000.0
2022-04-20 11:00:00,60.92,60.95,60.8,60.82,122276.0,58.2645,58.2932,58.1497,58.1689,122276.0
2022-04-20 11:05:00,60.82,61.2,60.77,61.18,400851.0,58.1689,58.5323,58.1211,58.5132,400851.0
2022-04-20 11:10:00,61.18,61.18,60.76,60.81,249851.0,58.5132,58.5132,58.1115,58.1593,249851.0
2022-04-20 11:15:00,60.81,60.84,60.7,60.8,128023.0,58.1593,58.188,58.0541,58.1497,128023.0
2022-04-20 11:20:00,60.8,60.84,60.61,60.72,114736.0,58.1497,58.188,57.968,58.0732,114736.0
2022-04-20 11:25:00,60.71,61.03,60.67,60.97,213320.0,58.0637,58.3697,58.0254,58.3123,213320.0
2022-04-20 11:30:00,60.97,61.14,60.89,60.94,188685.0,58.3123,58.4749,58.2358,58.2836,188685.0
2022-04-20 11:35:00,60.93,61.06,60.93,60.99,175526.0,58.2741,58.3984,58.2741,58.3315,175526.0
2022-04-20 11:40:00,61.0,61.02,60.62,60.7,253309.0,58.341,58.3602,57.9776,58.0541,253309.0
2022-04-20 11:45:00,60.7,60.76,60.5,60.6,313350.0,58.0541,58.1115,57.8628,57.9585,313350.0
2022-04-20 11:50:00,60.63,60.63,60.3,60.32,249638.0,57.9872,57.9872,57.6715,57.6907,249638.0
2022-04-20 11:55:00,60.32,60.54,60.32,60.51,122750.0,57.6907,57.9011,57.6907,57.8724,122750.0
2022-04-20 12:00:00,60.53,60.61,60.46,60.57,100413.0,57.8915,57.968,57.8246,57.9298,100413.0
2022-04-20 12:05:00,60.58,60.64,60.49,60.56,82683.0,57.9393,57.9967,57.8533,57.9202,82683.0
2022-04-20 12:10:00,60.53,60.54,60.38,60.41,120166.0,57.8915,57.9011,57.7481,57.7767,120166.0
2022-04-20 12:15:00,60.41,60.48,60.33,60.43,75936.0,57.7767,57.8437,57.7002,57.7959,75936.0
2022-04-20 12:20:00,60.43,60.64,60.42,60.61,145670.0,57.7959,57.9967,57.7863,57.968,145670.0
2022-04-20 12:25:00,60.62,60.63,60.53,60.6,102397.0,57.9776,57.9872,57.8915,57.9585,102397.0
2022-04-20 12:30:00,60.61,60.85,60.54,60.8,152213.0,57.968,58.1976,57.9011,58.1497,152213.0
2022-04-20 12:35:00,60.8,60.83,60.71,60.73,89398.0,58.1497,58.1784,58.0637,58.0828,89398.0
2022-04-20 12:40:00,60.73,60.79,60.68,60.73,84143.0,58.0828,58.1402,58.035,58.0828,84143.0
2022-04-20 12:45:00,60.73,60.88,60.7,60.88,137088.0,58.0828,58.2263,58.0541,58.2263,137088.0
2022-04-20 12:50:00,60.87,61.08,60.82,61.05,233119.0,58.2167,58.4175,58.1689,58.3889,233119.0
2022-04-20 12:55:00,61.05,61.13,60.98,61.09,153767.0,58.3889,58.4654,58.3219,58.4271,153767.0
2022-04-20 13:00:00,61.09,61.29,61.06,61.29,255021.0,58.4271,58.6184,58.3984,58.6184,255021.0
2022-04-20 13:05:00,61.27,61.4,61.18,61.18,206630.0,58.5993,58.7236,58.5132,58.5132,206630.0
2022-04-20 13:10:00,61.18,61.23,61.03,61.06,274797.0,58.5132,58.561,58.3697,58.3984,274797.0
2022-04-20 13:15:00,61.07,61.19,61.05,61.18,143710.0,58.408,58.5227,58.3889,58.5132,143710.0
2022-04-20 13:20:00,61.17,61.17,61.03,61.07,58274.0,58.5036,58.5036,58.3697,58.408,58274.0
2022-04-20 13:25:00,61.07,61.12,61.01,61.08,74955.0,58.408,58.4558,58.3506,58.4175,74955.0
2022-04-20 13:30:00,61.07,61.13,61.02,61.1,83276.0,58.408,58.4654,58.3602,58.4367,83276.0
2022-04-20 13:35:00,61.11,61.31,61.09,61.31,145537.0,58.4462,58.6375,58.4271,58.6375,145537.0
2022-04-20 13:40:00,61.31,61.42,61.15,61.26,274355.0,58.6375,58.7427,58.4845,58.5897,274355.0
2022-04-20 13:45:00,61.26,61.29,61.07,61.27,184468.0,58.5897,58.6184,58.408,58.5993,184468.0
2022-04-20 13:50:00,61.27,61.47,61.25,61.29,352390.0,58.5993,58.7905,58.5801,58.6184,352390.0
2022-04-20 13:55:00,61.29,61.43,61.24,61.39,164901.0,58.6184,58.7523,58.5706,58.714,164901.0
2022-04-20 14:00:00,61.4,61.77,61.4,61.73,408154.0,58.7236,59.0775,58.7236,59.0392,408154.0
2022-04-20 14:05:00,61.73,61.77,61.65,61.67,236830.0,59.0392,59.0775,58.9627,58.9818,236830.0
2022-04-20 14:10:00,61.66,61.76,61.65,61.71,162836.0,58.9723,59.0679,58.9627,59.0201,162836.0
2022-04-20 14:15:00,61.7,61.84,61.35,61.36,365763.0,59.0105,59.1444,58.6758,58.6853,365763.0
2022-04-20 14:20:00,61.36,61.5,61.32,61.39,250839.0,58.6853,58.8192,58.6471,58.714,250839.0
2022-04-20 14:25:00,61.4,61.59,61.36,61.52,145549.0,58.7236,58.9053,58.6853,58.8384,145549.0
2022-04-20 14:30:00,61.52,61.53,61.34,61.39,170611.0,58.8384,58.8479,58.6662,58.714,170611.0
2022-04-20 14:35:00,61.39,61.47,61.25,61.39,128814.0,58.714,58.7905,58.5801,58.714,128814.0
2022-04-20 14:40:00,61.38,61.64,61.38,61.62,142825.0,58.7045,58.9531,58.7045,58.934,142825.0
2022-04-20 14:45:00,61.62,61.72,61.53,61.57,384909.0,58.934,59.0296,58.8479,58.8862,384909.0
2022-04-20 14:50:00,61.55,61.63,61.42,61.45,229875.0,58.8671,58.9436,58.7427,58.7714,229875.0
2022-04-20 14:55:00,61.46,61.46,61.22,61.28,123421.0,58.781,58.781,58.5514,58.6088,123421.0
2022-04-20 15:00:00,61.27,61.32,61.13,61.25,145927.0,58.5993,58.6471,58.4654,58.5801,145927.0
2022-04-20 15:05:00,61.25,61.31,61.1,61.14,131261.0,58.5801,58.6375,58.4367,58.4749,131261.0
2022-04-20 15:10:00,61.16,61.44,61.14,61.42,98399.0,58.4941,58.7619,58.4749,58.7427,98399.0
2022-04-20 15:15:00,61.41,61.6,61.37,61.53,112082.0,58.7332,58.9149,58.6949,58.8479,112082.0
2022-04-20 15:20:00,61.53,61.71,61.53,61.67,192167.0,58.8479,59.0201,58.8479,58.9818,192167.0
2022-04-20 15:25:00,61.68,61.74,61.55,61.61,244637.0,58.9914,59.0488,58.8671,58.9244,244637.0
2022-04-20 15:30:00,61.62,61.64,61.51,61.54,164718.0,58.934,58.9531,58.8288,58.8575,164718.0
2022-04-20 15:35:00,61.54,61.59,61.46,61.5,247135.0,58.8575,58.9053,58.781,58.8192,247135.0
2022-04-20 15:40:00,61.51,61.56,61.42,61.55,183315.0,58.8288,58.8766,58.7427,58.8671,183315.0
2022-04-20 15:45:00,61.54,61.71,61.47,61.65,338403.0,58.8575,59.0201,58.7905,58.9627,338403.0
2022-04-20 15:50:00,61.65,61.7,61.41,61.48,419602.0,58.9627,59.0105,58.7332,58.8001,419602.0
2022-04-20 15:55:00,61.47,61.5,61.33,61.47,405481.0,58.7905,58.8192,58.6566,58.7905,405481.0
2022-04-21 09:30:00,61.71,62.66,61.71,61.84,1432665.0,59.0201,59.9287,59.0201,59.1444,1432665.0
2022-04-21 09:35:00,61.84,61.85,61.09,61.24,979088.0,59.1444,59.154,58.4271,58.5706,979088.0
2022-04-21 09:40:00,61.24,61.71,61.2,61.32,598651.0,58.5706,59.0201,58.5323,58.6471,598651.0
2022-04-21 09:45:00,61.3,61.89,61.04,61.76,597223.0,58.628,59.1922,58.3793,59.0679,597223.0
2022-04-21 09:50:00,61.79,62.18,61.64,62.13,488726.0,59.0966,59.4696,58.9531,59.4218,488726.0
2022-04-21 09:55:00,62.13,62.7,62.11,62.69,691674.0,59.4218,59.9669,59.4026,59.9574,691674.0
2022-04-21 10:00:00,62.69,62.83,62.53,62.72,618283.0,59.9574,60.0913,59.8043,59.9861,618283.0
2022-04-21 10:05:00,62.73,63.4,62.69,63.21,1150430.0,59.9956,60.6364,59.9574,60.4547,1150430.0
2022-04-21 10:10:00,63.21,63.21,62.67,62.91,763702.0,60.4547,60.4547,59.9382,60.1678,763702.0
2022-04-21 10:15:00,62.92,63.32,62.83,63.09,587212.0,60.1773,60.5599,60.0913,60.3399,587212.0
2022-04-21 10:20:00,63.08,63.39,62.89,62.92,481769.0,60.3304,60.6269,60.1486,60.1773,481769.0
2022-04-21 10:25:00,62.9,63.25,62.86,63.2,269252.0,60.1582,60.493,60.12,60.4451,269252.0
2022-04-21 10:30:00,63.18,63.2,62.72,63.14,308372.0,60.426,60.4451,59.9861,60.3877,308372.0
2022-04-21 10:35:00,63.13,63.56,63.09,63.16,890394.0,60.3782,60.7894,60.3399,60.4069,890394.0
2022-04-21 10:40:00,63.15,63.25,62.7,62.75,481071.0,60.3973,60.493,59.9669,60.0147,481071.0
2022-04-21 10:45:00,62.75,62.81,62.55,62.56,359023.0,60.0147,60.0721,59.8235,59.833,359023.0
2022-04-21 10:50:00,62.57,62.7,62.49,62.61,273416.0,59.8426,59.9669,59.7661,59.8809,273416.0
2022-04-21 10:55:00,62.59,62.72,62.41,62.53,301619.0,59.8617,59.9861,59.6896,59.8043,301619.0
2022-04-21 11:00:00,62.53,62.77,62.47,62.74,255041.0,59.8043,60.0339,59.747,60.0052,255041.0
2022-04-21 11:05:00,62.75,62.78,62.45,62.48,181180.0,60.0147,60.0434,59.7278,59.7565,181180.0
2022-04-21 11:10:00,62.46,62.57,62.32,62.36,245830.0,59.7374,59.8426,59.6035,59.6417,245830.0
2022-04-21 11:15:00,62.33,62.33,62.12,62.18,270291.0,59.6131,59.6131,59.4122,59.4696,270291.0
2022-04-21 11:20:00,62.18,62.24,62.01,62.09,224142.0,59.4696,59.527,59.307,59.3835,224142.0
2022-04-21 11:25:00,62.08,62.24,62.02,62.2,170696.0,59.374,59.527,59.3166,59.4887,170696.0
2022-04-21 11:30:00,62.19,62.32,62.07,62.18,244408.0,59.4792,59.6035,59.3644,59.4696,244408.0
2022-04-21 11:35:00,62.16,62.18,61.78,61.8,307625.0,59.4505,59.4696,59.087,59.1062,307625.0
2022-04-21 11:40:00,61.79,61.87,61.54,61.65,354696.0,59.0966,59.1731,58.8575,58.9627,354696.0
2022-04-21 11:45:00,61.65,61.79,61.55,61.72,258118.0,58.9627,59.0966,58.8671,59.0296,258118.0
2022-04-21 11:50:00,61.73,61.96,61.61,61.84,168245.0,59.0392,59.2592,58.9244,59.1444,168245.0
2022-04-21 11:55:00,61.84,61.88,61.72,61.75,140177.0,59.1444,59.1827,59.0296,59.0583,140177.0
2022-04-21 12:00:00,61.77,61.86,61.62,61.64,214256.0,59.0775,59.1635,58.934,58.9531,214256.0
2022-04-21 12:05:00,61.64,61.7,61.57,61.65,100780.0,58.9531,59.0105,58.8862,58.9627,100780.0
2022-04-21 12:10:00,61.66,61.76,61.44,61.48,263504.0,58.9723,59.0679,58.7619,58.8001,263504.0
2022-04-21 12:15:00,61.46,61.5,61.33,61.49,144193.0,58.781,58.8192,58.6566,58.8097,144193.0
2022-04-21 12:20:00,61.5,61.55,61.32,61.32,81873.0,58.8192,58.8671,58.6471,58.6471,81873.0
2022-04-21 12:25:00,61.32,61.37,61.18,61.19,165523.0,58.6471,58.6949,58.5132,58.5227,165523.0
2022-04-21 12:30:00,61.19,61.42,61.09,61.32,251473.0,58.5227,58.7427,58.4271,58.6471,251473.0
2022-04-21 12:35:00,61.32,61.37,60.88,60.9,240988.0,58.6471,58.6949,58.2263,58.2454,240988.0
2022-04-21 12:40:00,60.9,61.06,60.86,60.86,221834.0,58.2454,58.3984,58.2071,58.2071,221834.0
2022-04-21 12:45:00,60.86,60.86,60.61,60.63,218188.0,58.2071,58.2071,57.968,57.9872,218188.0
2022-04-21 12:50:00,60.63,60.63,60.34,60.52,282410.0,57.9872,57.9872,57.7098,57.882,282410.0
2022-04-21 12:55:00,60.51,60.52,60.35,60.38,138727.0,57.8724,57.882,57.7194,57.7481,138727.0
2022-04-21 13:00:00,60.38,60.5,60.07,60.14,264529.0,57.7481,57.8628,57.4516,57.5185,264529.0
2022-04-21 13:05:00,60.14,60.29,60.01,60.23,280428.0,57.5185,57.662,57.3942,57.6046,280428.0
2022-04-21 13:10:00,60.23,60.52,60.15,60.37,216463.0,57.6046,57.882,57.5281,57.7385,216463.0
2022-04-21 13:15:00,60.38,60.45,60.16,60.19,159594.0,57.7481,57.815,57.5376,57.5663,159594.0
2022-04-21 13:20:00,60.18,60.59,60.12,60.59,241203.0,57.5568,57.9489,57.4994,57.9489,241203.0
2022-04-21 13:25:00,60.59,60.59,60.17,60.47,264062.0,57.9489,57.9489,57.5472,57.8341,264062.0
2022-04-21 13:30:00,60.44,60.59,60.28,60.42,234957.0,57.8054,57.9489,57.6524,57.7863,234957.0
2022-04-21 13:35:00,60.41,60.41,59.82,59.92,464331.0,57.7767,57.7767,57.2125,57.3081,464331.0
2022-04-21 13:40:00,59.92,60.04,59.44,59.44,547119.0,57.3081,57.4229,56.849,56.849,547119.0
2022-04-21 13:45:00,59.45,59.62,59.24,59.54,386918.0,56.8586,57.0212,56.6577,56.9447,386918.0
2022-04-21 13:50:00,59.54,59.72,59.48,59.54,235759.0,56.9447,57.1168,56.8873,56.9447,235759.0
2022-04-21 13:55:00,59.55,59.6,59.46,59.56,168246.0,56.9542,57.0021,56.8682,56.9638,168246.0
2022-04-21 14:00:00,59.54,59.68,59.49,59.5,167886.0,56.9447,57.0786,56.8969,56.9064,167886.0
2022-04-21 14:05:00,59.49,59.89,59.43,59.84,374520.0,56.8969,57.2794,56.8395,57.2316,374520.0
2022-04-21 14:10:00,59.83,59.85,59.68,59.75,332093.0,57.222,57.2412,57.0786,57.1455,332093.0
2022-04-21 14:15:00,59.74,59.87,59.55,59.87,238279.0,57.136,57.2603,56.9542,57.2603,238279.0
2022-04-21 14:20:00,59.87,60.13,59.83,59.94,273765.0,57.2603,57.509,57.222,57.3272,273765.0
2022-04-21 14:25:00,59.93,59.98,59.78,59.91,164307.0,57.3177,57.3655,57.1742,57.2985,164307.0
2022-04-21 14:30:00,59.89,59.99,59.71,59.97,252404.0,57.2794,57.3751,57.1073,57.3559,252404.0
2022-04-21 14:35:00,59.98,60.15,59.87,59.88,203886.0,57.3655,57.5281,57.2603,57.2699,203886.0
2022-04-21 14:40:00,59.89,59.95,59.67,59.68,161419.0,57.2794,57.3368,57.069,57.0786,161419.0
2022-04-21 14:45:00,59.69,59.7,59.37,59.42,247015.0,57.0881,57.0977,56.7821,56.8299,247015.0
2022-04-21 14:50:00,59.42,59.43,59.17,59.27,267301.0,56.8299,56.8395,56.5908,56.6864,267301.0
2022-04-21 14:55:00,59.23,59.37,59.16,59.33,193601.0,56.6482,56.7821,56.5812,56.7438,193601.0
2022-04-21 15:00:00,59.32,59.37,59.21,59.31,216876.0,56.7343,56.7821,56.6291,56.7247,216876.0
2022-04-21 15:05:00,59.3,59.4,59.21,59.24,191227.0,56.7151,56.8108,56.6291,56.6577,191227.0
2022-04-21 15:10:00,59.23,59.34,59.17,59.19,261727.0,56.6482,56.7534,56.5908,56.6099,261727.0
2022-04-21 15:15:00,59.17,59.19,58.68,58.83,504169.0,56.5908,56.6099,56.1222,56.2656,504169.0
2022-04-21 15:20:00,58.83,59.19,58.75,59.18,218163.0,56.2656,56.6099,56.1891,56.6004,218163.0
2022-04-21 15:25:00,59.18,59.2,58.52,58.89,469307.0,56.6004,56.6195,55.9691,56.323,469307.0
2022-04-21 15:30:00,58.9,59.24,58.84,59.09,264430.0,56.3326,56.6577,56.2752,56.5143,264430.0
2022-04-21 15:35:00,59.08,59.13,58.97,59.07,184827.0,56.5047,56.5525,56.3995,56.4952,184827.0
2022-04-21 15:40:00,59.08,59.26,58.97,59.21,463482.0,56.5047,56.6769,56.3995,56.6291,463482.0
2022-04-21 15:45:00,59.21,59.29,59.01,59.04,370381.0,56.6291,56.7056,56.4378,56.4665,370381.0
2022-04-21 15:50:00,59.04,59.47,59.0,59.28,457914.0,56.4665,56.8777,56.4282,56.696,457914.0
2022-04-21 15:55:00,59.28,59.28,59.02,59.2,553992.0,56.696,56.696,56.4473,56.6195,553992.0
2022-04-22 09:30:00,59.22,59.22,57.81,58.05,1009987.0,56.6386,56.6386,55.2901,55.5196,1009987.0
2022-04-22 09:35:00,58.09,58.44,57.9,58.29,552413.0,55.5579,55.8926,55.3762,55.7492,552413.0
2022-04-22 09:40:00,58.29,58.66,58.15,58.15,397073.0,55.7492,56.103,55.6153,55.6153,397073.0
2022-04-22 09:45:00,58.14,58.33,57.87,58.31,435491.0,55.6057,55.7874,55.3475,55.7683,435491.0
2022-04-22 09:50:00,58.29,58.99,58.2,58.93,492257.0,55.7492,56.4186,55.6631,56.3613,492257.0
2022-04-22 09:55:00,58.93,59.15,58.72,58.9,453147.0,56.3613,56.5717,56.1604,56.3326,453147.0
2022-04-22 10:00:00,58.88,59.0,58.55,58.71,226609.0,56.3134,56.4282,55.9978,56.1509,226609.0
2022-04-22 10:05:00,58.71,58.91,58.52,58.68,247611.0,56.1509,56.3421,55.9691,56.1222,247611.0
2022-04-22 10:10:00,58.69,59.08,58.66,58.77,219408.0,56.1317,56.5047,56.103,56.2082,219408.0
2022-04-22 10:15:00,58.72,59.05,58.7,58.87,179178.0,56.1604,56.476,56.1413,56.3039,179178.0
2022-04-22 10:20:00,58.87,58.92,58.5,58.84,210855.0,56.3039,56.3517,55.95,56.2752,210855.0
2022-04-22 10:25:00,58.81,58.88,58.66,58.76,175754.0,56.2465,56.3134,56.103,56.1987,175754.0
2022-04-22 10:30:00,58.73,59.0,58.66,58.99,133000.0,56.17,56.4282,56.103,56.4186,133000.0
2022-04-22 10:35:00,58.98,59.01,58.54,58.54,180011.0,56.4091,56.4378,55.9883,55.9883,180011.0
2022-04-22 10:40:00,58.55,58.71,58.4,58.59,174843.0,55.9978,56.1509,55.8544,56.0361,174843.0
2022-04-22 10:45:00,58.58,58.71,58.31,58.33,244651.0,56.0265,56.1509,55.7683,55.7874,244651.0
2022-04-22 10:50:00,58.32,58.62,58.32,58.47,200859.0,55.7779,56.0648,55.7779,55.9213,200859.0
2022-04-22 10:55:00,58.46,58.62,58.21,58.21,164498.0,55.9117,56.0648,55.6726,55.6726,164498.0
2022-04-22 11:00:00,58.21,58.28,58.01,58.02,301389.0,55.6726,55.7396,55.4814,55.4909,301389.0
2022-04-22 11:05:00,58.03,58.13,57.71,57.74,512799.0,55.5005,55.5961,55.1944,55.2231,512799.0
2022-04-22 11:10:00,57.72,57.74,57.42,57.61,451743.0,55.204,55.2231,54.9171,55.0988,451743.0
2022-04-22 11:15:00,57.63,57.94,57.57,57.67,283739.0,55.1179,55.4144,55.0605,55.1562,283739.0
2022-04-22 11:20:00,57.68,58.03,57.66,57.84,229155.0,55.1657,55.5005,55.1466,55.3188,229155.0
2022-04-22 11:25:00,57.83,57.84,57.54,57.64,164493.0,55.3092,55.3188,55.0319,55.1275,164493.0
2022-04-22 11:30:00,57.63,57.64,57.25,57.38,235904.0,55.1179,55.1275,54.7545,54.8788,235904.0
2022-04-22 11:35:00,57.39,57.46,57.15,57.21,238526.0,54.8884,54.9553,54.6589,54.7162,238526.0
2022-04-22 11:40:00,57.19,57.24,57.01,57.04,328312.0,54.6971,54.7449,54.525,54.5536,328312.0
2022-04-22 11:45:00,57.03,57.32,57.02,57.27,160951.0,54.5441,54.8214,54.5345,54.7736,160951.0
2022-04-22 11:50:00,57.28,57.35,57.0,57.02,259966.0,54.7832,54.8501,54.5154,54.5345,259966.0
2022-04-22 11:55:00,57.02,57.06,56.73,56.91,481207.0,54.5345,54.5728,54.2572,54.4293,481207.0
2022-04-22 12:00:00,56.91,57.03,56.83,56.86,154908.0,54.4293,54.5441,54.3528,54.3815,154908.0
2022-04-22 12:05:00,56.86,57.1,56.86,56.99,146610.0,54.3815,54.611,54.3815,54.5058,146610.0
2022-04-22 12:10:00,57.01,57.17,56.87,57.16,154494.0,54.525,54.678,54.3911,54.6684,154494.0
2022-04-22 12:15:00,57.16,57.34,57.02,57.26,170626.0,54.6684,54.8406,54.5345,54.7641,170626.0
2022-04-22 12:20:00,57.25,57.46,57.25,57.45,233350.0,54.7545,54.9553,54.7545,54.9458,233350.0
2022-04-22 12:25:00,57.44,57.57,57.37,57.54,162366.0,54.9362,55.0605,54.8693,55.0319,162366.0
2022-04-22 12:30:00,57.55,57.66,57.51,57.62,170892.0,55.0414,55.1466,55.0032,55.1084,170892.0
2022-04-22 12:35:00,57.61,57.73,57.5,57.5,188369.0,55.0988,55.2136,54.9936,54.9936,188369.0
2022-04-22 12:40:00,57.49,57.51,57.29,57.38,212936.0,54.984,55.0032,54.7927,54.8788,212936.0
2022-04-22 12:45:00,57.37,57.46,57.25,57.34,152975.0,54.8693,54.9553,54.7545,54.8406,152975.0
2022-04-22 12:50:00,57.34,57.39,57.19,57.19,79585.0,54.8406,54.8884,54.6971,54.6971,79585.0
2022-04-22 12:55:00,57.19,57.37,57.19,57.34,88544.0,54.6971,54.8693,54.6971,54.8406,88544.0
2022-04-22 13:00:00,57.34,57.39,57.15,57.24,145213.0,54.8406,54.8884,54.6589,54.7449,145213.0
2022-04-22 13:05:00,57.23,57.37,57.2,57.34,92253.0,54.7354,54.8693,54.7067,54.8406,92253.0
2022-04-22 13:10:00,57.33,57.5,57.32,57.48,92585.0,54.831,54.9936,54.8214,54.9745,92585.0
2022-04-22 13:15:00,57.47,57.55,57.28,57.54,143893.0,54.9649,55.0414,54.7832,55.0319,143893.0
2022-04-22 13:20:00,57.53,57.53,57.24,57.27,101127.0,55.0223,55.0223,54.7449,54.7736,101127.0
2022-04-22 13:25:00,57.26,57.32,57.11,57.23,119054.0,54.7641,54.8214,54.6206,54.7354,119054.0
2022-04-22 13:30:00,57.23,57.23,56.97,56.98,113408.0,54.7354,54.7354,54.4867,54.4963,113408.0
2022-04-22 13:35:00,56.97,57.05,56.87,56.9,170785.0,54.4867,54.5632,54.3911,54.4197,170785.0
2022-04-22 13:40:00,56.9,57.04,56.83,57.03,169343.0,54.4197,54.5536,54.3528,54.5441,169343.0
2022-04-22 13:45:00,57.01,57.14,56.92,56.93,121827.0,54.525,54.6493,54.4389,54.4484,121827.0
2022-04-22 13:50:00,56.94,57.0,56.84,56.85,138459.0,54.458,54.5154,54.3624,54.3719,138459.0
2022-04-22 13:55:00,56.84,56.91,56.79,56.87,125314.0,54.3624,54.4293,54.3145,54.3911,125314.0
2022-04-22 14:00:00,56.86,56.9,56.7,56.73,182823.0,54.3815,54.4197,54.2285,54.2572,182823.0
2022-04-22 14:05:00,56.73,56.89,56.73,56.86,112540.0,54.2572,54.4102,54.2572,54.3815,112540.0
2022-04-22 14:10:00,56.86,56.91,56.82,56.87,136708.0,54.3815,54.4293,54.3432,54.3911,136708.0
2022-04-22 14:15:00,56.87,57.36,56.76,57.35,220197.0,54.3911,54.8597,54.2859,54.8501,220197.0
2022-04-22 14:20:00,57.34,57.43,57.2,57.23,221476.0,54.8406,54.9266,54.7067,54.7354,221476.0
2022-04-22 14:25:00,57.23,57.3,57.15,57.21,162779.0,54.7354,54.8023,54.6589,54.7162,162779.0
2022-04-22 14:30:00,57.2,57.23,57.08,57.1,120925.0,54.7067,54.7354,54.5919,54.611,120925.0
2022-04-22 14:35:00,57.1,57.14,57.01,57.11,114125.0,54.611,54.6493,54.525,54.6206,114125.0
2022-04-22 14:40:00,57.1,57.26,57.08,57.23,94914.0,54.611,54.7641,54.5919,54.7354,94914.0
2022-04-22 14:45:00,57.23,57.23,57.11,57.13,70792.0,54.7354,54.7354,54.6206,54.6397,70792.0
2022-04-22 14:50:00,57.11,57.12,56.81,56.81,105968.0,54.6206,54.6302,54.3337,54.3337,105968.0
2022-04-22 14:55:00,56.82,56.82,56.56,56.63,366414.0,54.3432,54.3432,54.0946,54.1615,366414.0
2022-04-22 15:00:00,56.62,56.67,56.32,56.39,331806.0,54.152,54.1998,53.865,53.932,331806.0
2022-04-22 15:05:00,56.4,56.59,56.39,56.52,221175.0,53.9415,54.1233,53.932,54.0563,221175.0
2022-04-22 15:10:00,56.52,56.86,56.38,56.76,284796.0,54.0563,54.3815,53.9224,54.2859,284796.0
2022-04-22 15:15:00,56.75,57.08,56.68,57.0,257534.0,54.2763,54.5919,54.2093,54.5154,257534.0
2022-04-22 15:20:00,57.02,57.11,56.9,56.92,134978.0,54.5345,54.6206,54.4197,54.4389,134978.0
2022-04-22 15:25:00,56.93,57.14,56.88,57.05,157631.0,54.4484,54.6493,54.4006,54.5632,157631.0
2022-04-22 15:30:00,57.06,57.34,57.04,57.32,237226.0,54.5728,54.8406,54.5536,54.8214,237226.0
2022-04-22 15:35:00,57.32,57.33,57.16,57.21,220512.0,54.8214,54.831,54.6684,54.7162,220512.0
2022-04-22 15:40:00,57.21,57.35,57.14,57.15,259571.0,54.7162,54.8501,54.6493,54.6589,259571.0
2022-04-22 15:45:00,57.16,57.18,56.83,56.86,244191.0,54.6684,54.6875,54.3528,54.3815,244191.0
2022-04-22 15:50:00,56.85,56.86,56.63,56.69,313732.0,54.3719,54.3815,54.1615,54.2189,313732.0
2022-04-22 15:55:00,56.69,56.71,56.53,56.63,553232.0,54.2189,54.238,54.0659,54.1615,553232.0
2022-04-25 09:30:00,54.62,54.62,53.14,53.46,1800311.0,52.2391,52.2391,50.8236,51.1297,1800311.0
2022-04-25 09:35:00,53.48,54.38,53.22,53.76,986695.0,51.1488,52.0096,50.9002,51.4166,986695.0
2022-04-25 09:40:00,53.76,54.23,53.64,54.04,600287.0,51.4166,51.8661,51.3019,51.6844,600287.0
2022-04-25 09:45:00,54.04,54.55,53.98,54.14,739694.0,51.6844,52.1722,51.627,51.7801,739694.0
2022-04-25 09:50:00,54.15,54.23,53.51,53.56,735629.0,51.7896,51.8661,51.1775,51.2253,735629.0
2022-04-25 09:55:00,53.56,54.07,53.56,53.62,414690.0,51.2253,51.7131,51.2253,51.2827,414690.0
2022-04-25 10:00:00,53.64,54.18,53.62,53.7,577343.0,51.3019,51.8183,51.2827,51.3592,577343.0
2022-04-25 10:05:00,53.69,53.73,53.29,53.38,703650.0,51.3497,51.3879,50.9671,51.0532,703650.0
2022-04-25 10:10:00,53.38,53.75,53.26,53.33,461162.0,51.0532,51.4071,50.9384,51.0054,461162.0
2022-04-25 10:15:00,53.32,53.42,52.88,53.15,828814.0,50.9958,51.0914,50.575,50.8332,828814.0
2022-04-25 10:20:00,53.15,53.45,53.02,53.45,457300.0,50.8332,51.1201,50.7089,51.1201,457300.0
2022-04-25 10:25:00,53.47,54.14,53.47,53.96,592644.0,51.1393,51.7801,51.1393,51.6079,592644.0
2022-04-25 10:30:00,53.96,54.25,53.66,54.0,448619.0,51.6079,51.8853,51.321,51.6462,448619.0
2022-04-25 10:35:00,54.01,54.02,53.22,53.34,349951.0,51.6557,51.6653,50.9002,51.0149,349951.0
2022-04-25 10:40:00,53.34,53.36,53.07,53.14,240136.0,51.0149,51.0341,50.7567,50.8236,240136.0
2022-04-25 10:45:00,53.14,53.49,53.13,53.42,330373.0,50.8236,51.1584,50.8141,51.0914,330373.0
2022-04-25 10:50:00,53.43,53.48,53.1,53.11,242457.0,51.101,51.1488,50.7854,50.795,242457.0
2022-04-25 10:55:00,53.1,53.2,52.75,52.8,434910.0,50.7854,50.881,50.4506,50.4985,434910.0
2022-04-25 11:00:00,52.79,52.93,52.59,52.83,432700.0,50.4889,50.6228,50.2976,50.5272,432700.0
2022-04-25 11:05:00,52.82,52.87,52.35,52.45,362162.0,50.5176,50.5654,50.0681,50.1637,362162.0
2022-04-25 11:10:00,52.45,52.76,52.31,52.68,436331.0,50.1637,50.4602,50.0298,50.3837,436331.0
2022-04-25 11:15:00,52.66,52.75,52.51,52.58,310697.0,50.3646,50.4506,50.2211,50.2881,310697.0
2022-04-25 11:20:00,52.54,52.63,52.25,52.53,365226.0,50.2498,50.3359,49.9724,50.2402,365226.0
2022-04-25 11:25:00,52.53,52.88,52.43,52.58,441222.0,50.2402,50.575,50.1446,50.2881,441222.0
2022-04-25 11:30:00,52.58,52.78,52.56,52.66,250878.0,50.2881,50.4793,50.2689,50.3646,250878.0
2022-04-25 11:35:00,52.67,52.85,52.25,52.28,410114.0,50.3741,50.5463,49.9724,50.0011,410114.0
2022-04-25 11:40:00,52.27,52.68,52.21,52.61,297690.0,49.9916,50.3837,49.9342,50.3167,297690.0
2022-04-25 11:45:00,52.6,52.6,52.18,52.19,358561.0,50.3072,50.3072,49.9055,49.9151,358561.0
2022-04-25 11:50:00,52.18,52.24,51.53,52.1,1082911.0,49.9055,49.9629,49.2838,49.829,1082911.0
2022-04-25 11:55:00,52.09,52.32,51.88,52.28,251653.0,49.8194,50.0394,49.6186,50.0011,251653.0
2022-04-25 12:00:00,52.27,52.28,51.95,52.19,226171.0,49.9916,50.0011,49.6855,49.9151,226171.0
2022-04-25 12:05:00,52.18,52.54,52.12,52.42,257395.0,49.9055,50.2498,49.8481,50.135,257395.0
2022-04-25 12:10:00,52.41,52.93,52.32,52.9,311930.0,50.1255,50.6228,50.0394,50.5941,311930.0
2022-04-25 12:15:00,52.89,52.98,52.65,52.87,190386.0,50.5845,50.6706,50.355,50.5654,190386.0
2022-04-25 12:20:00,52.87,53.24,52.87,53.21,389623.0,50.5654,50.9193,50.5654,50.8906,389623.0
2022-04-25 12:25:00,53.2,53.27,52.63,52.77,333725.0,50.881,50.948,50.3359,50.4698,333725.0
2022-04-25 12:30:00,52.77,52.94,52.74,52.76,141853.0,50.4698,50.6324,50.4411,50.4602,141853.0
2022-04-25 12:35:00,52.76,53.07,52.73,52.86,162934.0,50.4602,50.7567,50.4315,50.5559,162934.0
2022-04-25 12:40:00,52.87,52.98,52.78,52.9,110258.0,50.5654,50.6706,50.4793,50.5941,110258.0
2022-04-25 12:45:00,52.91,53.26,52.91,53.22,181350.0,50.6037,50.9384,50.6037,50.9002,181350.0
2022-04-25 12:50:00,53.22,53.26,52.8,52.8,166029.0,50.9002,50.9384,50.4985,50.4985,166029.0
2022-04-25 12:55:00,52.81,53.07,52.75,52.93,166293.0,50.508,50.7567,50.4506,50.6228,166293.0
2022-04-25 13:00:00,52.94,53.01,52.62,52.78,131538.0,50.6324,50.6993,50.3263,50.4793,131538.0
2022-04-25 13:05:00,52.78,53.02,52.78,52.93,146377.0,50.4793,50.7089,50.4793,50.6228,146377.0
2022-04-25 13:10:00,52.94,53.05,52.85,52.93,118704.0,50.6324,50.7376,50.5463,50.6228,118704.0
2022-04-25 13:15:00,52.96,53.28,52.93,53.1,186618.0,50.6515,50.9575,50.6228,50.7854,186618.0
2022-04-25 13:20:00,53.09,53.22,53.01,53.13,124644.0,50.7758,50.9002,50.6993,50.8141,124644.0
2022-04-25 13:25:00,53.14,53.25,52.97,53.08,202264.0,50.8236,50.9289,50.6611,50.7663,202264.0
2022-04-25 13:30:00,53.09,53.13,52.91,53.04,201444.0,50.7758,50.8141,50.6037,50.728,201444.0
2022-04-25 13:35:00,53.03,53.12,52.88,53.1,225551.0,50.7184,50.8045,50.575,50.7854,225551.0
2022-04-25 13:40:00,53.11,53.29,53.02,53.14,171674.0,50.795,50.9671,50.7089,50.8236,171674.0
2022-04-25 13:45:00,53.15,53.38,53.04,53.34,170332.0,50.8332,51.0532,50.728,51.0149,170332.0
2022-04-25 13:50:00,53.34,53.61,53.14,53.55,248805.0,51.0149,51.2732,50.8236,51.2158,248805.0
2022-04-25 13:55:00,53.55,53.66,53.38,53.51,279017.0,51.2158,51.321,51.0532,51.1775,279017.0
2022-04-25 14:00:00,53.53,53.73,53.52,53.66,178250.0,51.1966,51.3879,51.1871,51.321,178250.0
2022-04-25 14:05:00,53.66,54.08,53.59,54.06,409132.0,51.321,51.7227,51.254,51.7035,409132.0
2022-04-25 14:10:00,54.06,54.18,53.86,54.0,284705.0,51.7035,51.8183,51.5123,51.6462,284705.0
2022-04-25 14:15:00,54.01,54.32,53.91,54.32,212869.0,51.6557,51.9522,51.5601,51.9522,212869.0
2022-04-25 14:20:00,54.32,54.33,54.06,54.27,190581.0,51.9522,51.9618,51.7035,51.9044,190581.0
2022-04-25 14:25:00,54.27,54.49,54.26,54.45,233098.0,51.9044,52.1148,51.8948,52.0765,233098.0
2022-04-25 14:30:00,54.45,54.57,54.39,54.46,236880.0,52.0765,52.1913,52.0192,52.0861,236880.0
2022-04-25 14:35:00,54.46,54.8,54.37,54.65,298810.0,52.0861,52.4113,52.0,52.2678,298810.0
2022-04-25 14:40:00,54.65,54.97,54.57,54.96,273884.0,52.2678,52.5739,52.1913,52.5643,273884.0
2022-04-25 14:45:00,54.95,55.16,54.83,54.96,337271.0,52.5547,52.7556,52.44,52.5643,337271.0
2022-04-25 14:50:00,54.96,55.17,54.95,55.1,285591.0,52.5643,52.7652,52.5547,52.6982,285591.0
2022-04-25 14:55:00,55.1,55.24,54.79,54.79,286379.0,52.6982,52.8321,52.4017,52.4017,286379.0
2022-04-25 15:00:00,54.79,54.8,54.46,54.56,348247.0,52.4017,52.4113,52.0861,52.1817,348247.0
2022-04-25 15:05:00,54.58,54.87,54.52,54.79,229760.0,52.2009,52.4782,52.1435,52.4017,229760.0
2022-04-25 15:10:00,54.79,54.96,54.68,54.75,178564.0,52.4017,52.5643,52.2965,52.3635,178564.0
2022-04-25 15:15:00,54.77,55.02,54.74,54.78,233800.0,52.3826,52.6217,52.3539,52.3922,233800.0
2022-04-25 15:20:00,54.79,55.21,54.79,55.18,174428.0,52.4017,52.8034,52.4017,52.7747,174428.0
2022-04-25 15:25:00,55.18,55.3,54.8,54.96,366151.0,52.7747,52.8895,52.4113,52.5643,366151.0
2022-04-25 15:30:00,54.95,55.13,54.87,55.12,225142.0,52.5547,52.7269,52.4782,52.7173,225142.0
2022-04-25 15:35:00,55.12,55.23,55.04,55.09,315033.0,52.7173,52.8225,52.6408,52.6886,315033.0
2022-04-25 15:40:00,55.07,55.16,54.76,55.07,513015.0,52.6695,52.7556,52.373,52.6695,513015.0
2022-04-25 15:45:00,55.08,55.25,54.95,55.1,411808.0,52.6791,52.8417,52.5547,52.6982,411808.0
2022-04-25 15:50:00,55.09,55.17,54.83,55.04,378058.0,52.6886,52.7652,52.44,52.6408,378058.0
2022-04-25 15:55:00,55.04,55.04,54.81,54.93,480593.0,52.6408,52.6408,52.4209,52.5356,480593.0
2022-04-26 09:30:00,55.9,56.49,55.6,55.83,1481349.0,53.4633,54.0276,53.1764,53.3964,1481349.0
2022-04-26 09:35:00,55.84,56.15,55.46,56.02,737868.0,53.406,53.7024,53.0425,53.5781,737868.0
2022-04-26 09:40:00,56.02,56.33,55.34,55.51,762817.0,53.5781,53.8746,52.9277,53.0903,762817.0
2022-04-26 09:45:00,55.52,55.85,55.31,55.37,431272.0,53.0999,53.4155,52.8991,52.9564,431272.0
2022-04-26 09:50:00,55.37,55.66,55.15,55.38,413894.0,52.9564,53.2338,52.746,52.966,413894.0
2022-04-26 09:55:00,55.41,55.56,55.24,55.34,260739.0,52.9947,53.1382,52.8321,52.9277,260739.0
2022-04-26 10:00:00,55.33,55.94,55.27,55.92,488331.0,52.9182,53.5016,52.8608,53.4825,488331.0
2022-04-26 10:05:00,55.91,56.38,55.89,56.31,543563.0,53.4729,53.9224,53.4538,53.8555,543563.0
2022-04-26 10:10:00,56.3,56.4,55.65,55.67,399301.0,53.8459,53.9415,53.2242,53.2434,399301.0
2022-04-26 10:15:00,55.67,55.67,54.92,54.93,557673.0,53.2434,53.2434,52.5261,52.5356,557673.0
2022-04-26 10:20:00,54.93,55.28,54.88,55.15,325420.0,52.5356,52.8704,52.4878,52.746,325420.0
2022-04-26 10:25:00,55.16,55.25,54.91,55.21,226197.0,52.7556,52.8417,52.5165,52.8034,226197.0
2022-04-26 10:30:00,55.23,55.23,54.66,54.69,295081.0,52.8225,52.8225,52.2774,52.3061,295081.0
2022-04-26 10:35:00,54.7,55.28,54.67,55.2,303019.0,52.3156,52.8704,52.287,52.7939,303019.0
2022-04-26 10:40:00,55.18,55.24,54.82,55.09,317051.0,52.7747,52.8321,52.4304,52.6886,317051.0
2022-04-26 10:45:00,55.08,55.51,55.08,55.45,325415.0,52.6791,53.0903,52.6791,53.033,325415.0
2022-04-26 10:50:00,55.45,55.55,55.18,55.25,265590.0,53.033,53.1286,52.7747,52.8417,265590.0
2022-04-26 10:55:00,55.22,55.41,55.18,55.41,180774.0,52.813,52.9947,52.7747,52.9947,180774.0
2022-04-26 11:00:00,55.43,55.59,55.3,55.34,342296.0,53.0138,53.1669,52.8895,52.9277,342296.0
2022-04-26 11:05:00,55.33,55.84,55.21,55.83,312879.0,52.9182,53.406,52.8034,53.3964,312879.0
2022-04-26 11:10:00,55.83,56.24,55.75,56.12,884349.0,53.3964,53.7885,53.3199,53.6737,884349.0
2022-04-26 11:15:00,56.1,56.26,55.9,56.23,440332.0,53.6546,53.8076,53.4633,53.779,440332.0
2022-04-26 11:20:00,56.24,56.85,56.24,56.34,571950.0,53.7885,54.3719,53.7885,53.8842,571950.0
2022-04-26 11:25:00,56.32,56.42,56.01,56.28,409833.0,53.865,53.9607,53.5685,53.8268,409833.0
2022-04-26 11:30:00,56.27,56.55,56.1,56.5,255709.0,53.8172,54.085,53.6546,54.0372,255709.0
2022-04-26 11:35:00,56.5,56.5,56.12,56.44,290856.0,54.0372,54.0372,53.6737,53.9798,290856.0
2022-04-26 11:40:00,56.42,56.43,56.14,56.42,188937.0,53.9607,53.9702,53.6929,53.9607,188937.0
2022-04-26 11:45:00,56.42,56.52,56.23,56.5,350616.0,53.9607,54.0563,53.779,54.0372,350616.0
2022-04-26 11:50:00,56.49,56.89,56.48,56.6,496559.0,54.0276,54.4102,54.0181,54.1328,496559.0
2022-04-26 11:55:00,56.59,56.6,56.08,56.18,442105.0,54.1233,54.1328,53.6355,53.7311,442105.0
2022-04-26 12:00:00,56.19,56.39,56.07,56.36,217969.0,53.7407,53.932,53.6259,53.9033,217969.0
2022-04-26 12:05:00,56.38,56.65,56.33,56.54,282823.0,53.9224,54.1806,53.8746,54.0754,282823.0
2022-04-26 12:10:00,56.53,56.59,56.33,56.4,182124.0,54.0659,54.1233,53.8746,53.9415,182124.0
2022-04-26 12:15:00,56.41,56.7,56.41,56.57,168070.0,53.9511,54.2285,53.9511,54.1041,168070.0
2022-04-26 12:20:00,56.57,56.75,56.43,56.45,232832.0,54.1041,54.2763,53.9702,53.9894,232832.0
2022-04-26 12:25:00,56.44,56.58,56.21,56.21,250121.0,53.9798,54.1137,53.7598,53.7598,250121.0
2022-04-26 12:30:00,56.2,56.6,56.11,56.59,293238.0,53.7503,54.1328,53.6642,54.1233,293238.0
2022-04-26 12:35:00,56.58,56.62,56.42,56.61,223571.0,54.1137,54.152,53.9607,54.1424,223571.0
2022-04-26 12:40:00,56.63,56.63,56.27,56.43,174244.0,54.1615,54.1615,53.8172,53.9702,174244.0
2022-04-26 12:45:00,56.44,56.66,56.34,56.59,135666.0,53.9798,54.1902,53.8842,54.1233,135666.0
2022-04-26 12:50:00,56.58,56.68,56.48,56.54,119433.0,54.1137,54.2093,54.0181,54.0754,119433.0
2022-04-26 12:55:00,56.54,56.62,56.36,56.47,205486.0,54.0754,54.152,53.9033,54.0085,205486.0
2022-04-26 13:00:00,56.48,56.6,56.36,56.53,288643.0,54.0181,54.1328,53.9033,54.0659,288643.0
2022-04-26 13:05:00,56.53,56.75,56.52,56.62,194850.0,54.0659,54.2763,54.0563,54.152,194850.0
2022-04-26 13:10:00,56.61,56.76,56.49,56.53,247845.0,54.1424,54.2859,54.0276,54.0659,247845.0
2022-04-26 13:15:00,56.53,56.72,56.51,56.6,157564.0,54.0659,54.2476,54.0467,54.1328,157564.0
2022-04-26 13:20:00,56.61,56.61,56.38,56.4,163818.0,54.1424,54.1424,53.9224,53.9415,163818.0
2022-04-26 13:25:00,56.41,56.47,56.03,56.04,168572.0,53.9511,54.0085,53.5877,53.5972,168572.0
2022-04-26 13:30:00,56.05,56.08,55.61,55.67,325728.0,53.6068,53.6355,53.186,53.2434,325728.0
2022-04-26 13:35:00,55.68,56.02,55.59,55.89,315526.0,53.2529,53.5781,53.1669,53.4538,315526.0
2022-04-26 13:40:00,55.86,56.06,55.69,56.01,292909.0,53.4251,53.6164,53.2625,53.5685,292909.0
2022-04-26 13:45:00,56.01,56.1,55.79,56.04,219069.0,53.5685,53.6546,53.3581,53.5972,219069.0
2022-04-26 13:50:00,56.04,56.06,55.72,55.72,161904.0,53.5972,53.6164,53.2912,53.2912,161904.0
2022-04-26 13:55:00,55.73,55.88,55.71,55.8,168739.0,53.3007,53.4442,53.2816,53.3677,168739.0
2022-04-26 14:00:00,55.78,55.79,55.53,55.58,215152.0,53.3486,53.3581,53.1095,53.1573,215152.0
2022-04-26 14:05:00,55.57,55.71,55.5,55.54,187112.0,53.1477,53.2816,53.0808,53.119,187112.0
2022-04-26 14:10:00,55.52,55.61,55.38,55.48,144545.0,53.0999,53.186,52.966,53.0616,144545.0
2022-04-26 14:15:00,55.52,55.63,55.29,55.4,157215.0,53.0999,53.2051,52.8799,52.9851,157215.0
2022-04-26 14:20:00,55.4,55.54,55.34,55.47,123221.0,52.9851,53.119,52.9277,53.0521,123221.0
2022-04-26 14:25:00,55.48,55.54,55.28,55.44,148217.0,53.0616,53.119,52.8704,53.0234,148217.0
2022-04-26 14:30:00,55.42,55.47,54.96,55.11,267888.0,53.0043,53.0521,52.5643,52.7078,267888.0
2022-04-26 14:35:00,55.1,55.46,55.08,55.29,210051.0,52.6982,53.0425,52.6791,52.8799,210051.0
2022-04-26 14:40:00,55.28,55.3,54.81,54.82,189167.0,52.8704,52.8895,52.4209,52.4304,189167.0
2022-04-26 14:45:00,54.84,55.12,54.8,55.1,202753.0,52.4495,52.7173,52.4113,52.6982,202753.0
2022-04-26 14:50:00,55.1,55.14,55.01,55.07,150719.0,52.6982,52.7365,52.6121,52.6695,150719.0
2022-04-26 14:55:00,55.07,55.12,54.95,55.07,191893.0,52.6695,52.7173,52.5547,52.6695,191893.0
2022-04-26 15:00:00,55.08,55.25,54.93,55.01,167075.0,52.6791,52.8417,52.5356,52.6121,167075.0
2022-04-26 15:05:00,55.02,55.07,54.95,55.04,113630.0,52.6217,52.6695,52.5547,52.6408,113630.0
2022-04-26 15:10:00,55.04,55.19,54.88,54.94,170780.0,52.6408,52.7843,52.4878,52.5452,170780.0
2022-04-26 15:15:00,54.94,54.96,54.75,54.88,153749.0,52.5452,52.5643,52.3635,52.4878,153749.0
2022-04-26 15:20:00,54.9,55.07,54.86,54.96,142002.0,52.5069,52.6695,52.4687,52.5643,142002.0
2022-04-26 15:25:00,54.95,55.02,54.89,54.95,118987.0,52.5547,52.6217,52.4974,52.5547,118987.0
2022-04-26 15:30:00,54.95,55.06,54.84,54.93,132212.0,52.5547,52.66,52.4495,52.5356,132212.0
2022-04-26 15:35:00,54.94,55.16,54.88,55.15,147899.0,52.5452,52.7556,52.4878,52.746,147899.0
2022-04-26 15:40:00,55.14,55.19,54.83,54.91,293186.0,52.7365,52.7843,52.44,52.5165,293186.0
2022-04-26 15:45:00,54.91,55.02,54.72,54.89,313998.0,52.5165,52.6217,52.3348,52.4974,313998.0
2022-04-26 15:50:00,54.89,55.14,54.83,54.94,380856.0,52.4974,52.7365,52.44,52.5452,380856.0
2022-04-26 15:55:00,54.93,54.95,54.77,54.81,392530.0,52.5356,52.5547,52.3826,52.4209,392530.0
2022-04-27 09:30:00,54.8,55.12,54.02,54.09,692179.0,52.4113,52.7173,51.6653,51.7322,692179.0
2022-04-27 09:35:00,54.07,54.36,53.8,53.85,424167.0,51.7131,51.9905,51.4549,51.5027,424167.0
2022-04-27 09:40:00,53.84,54.0,53.21,53.77,577467.0,51.4931,51.6462,50.8906,51.4262,577467.0
2022-04-27 09:45:00,53.76,54.49,53.73,54.46,642382.0,51.4166,52.1148,51.3879,52.0861,642382.0
2022-04-27 09:50:00,54.44,54.86,54.26,54.71,588401.0,52.067,52.4687,51.8948,52.3252,588401.0
2022-04-27 09:55:00,54.71,55.21,54.71,55.2,377141.0,52.3252,52.8034,52.3252,52.7939,377141.0
2022-04-27 10:00:00,55.18,55.5,54.66,54.97,571871.0,52.7747,53.0808,52.2774,52.5739,571871.0
2022-04-27 10:05:00,54.98,55.14,54.76,55.01,273762.0,52.5834,52.7365,52.373,52.6121,273762.0
2022-04-27 10:10:00,54.98,55.04,54.65,54.69,329060.0,52.5834,52.6408,52.2678,52.3061,329060.0
2022-04-27 10:15:00,54.7,55.04,54.65,54.89,273334.0,52.3156,52.6408,52.2678,52.4974,273334.0
2022-04-27 10:20:00,54.87,55.23,54.8,55.12,322184.0,52.4782,52.8225,52.4113,52.7173,322184.0
2022-04-27 10:25:00,55.1,55.34,54.53,54.54,293305.0,52.6982,52.9277,52.1531,52.1626,293305.0
2022-04-27 10:30:00,54.59,55.11,54.54,55.09,445446.0,52.2104,52.7078,52.1626,52.6886,445446.0
2022-04-27 10:35:00,55.09,55.18,54.76,54.95,222065.0,52.6886,52.7747,52.373,52.5547,222065.0
2022-04-27 10:40:00,54.95,55.17,54.85,54.99,207786.0,52.5547,52.7652,52.4591,52.593,207786.0
2022-04-27 10:45:00,55.0,55.32,54.91,55.14,220641.0,52.6026,52.9086,52.5165,52.7365,220641.0
2022-04-27 10:50:00,55.16,55.58,55.15,55.41,320245.0,52.7556,53.1573,52.746,52.9947,320245.0
2022-04-27 10:55:00,55.41,55.69,55.3,55.31,331927.0,52.9947,53.2625,52.8895,52.8991,331927.0
2022-04-27 11:00:00,55.32,55.65,55.22,55.33,297849.0,52.9086,53.2242,52.813,52.9182,297849.0
2022-04-27 11:05:00,55.33,55.42,55.13,55.32,138935.0,52.9182,53.0043,52.7269,52.9086,138935.0
2022-04-27 11:10:00,55.3,55.55,55.16,55.29,187594.0,52.8895,53.1286,52.7556,52.8799,187594.0
2022-04-27 11:15:00,55.35,55.78,55.31,55.6,312045.0,52.9373,53.3486,52.8991,53.1764,312045.0
2022-04-27 11:20:00,55.63,55.66,55.24,55.34,199222.0,53.2051,53.2338,52.8321,52.9277,199222.0
2022-04-27 11:25:00,55.35,55.67,55.34,55.51,254065.0,52.9373,53.2434,52.9277,53.0903,254065.0
2022-04-27 11:30:00,55.52,55.58,55.25,55.41,161597.0,53.0999,53.1573,52.8417,52.9947,161597.0
2022-04-27 11:35:00,55.41,55.79,55.4,55.64,254198.0,52.9947,53.3581,52.9851,53.2147,254198.0
2022-04-27 11:40:00,55.64,55.81,55.45,55.47,194746.0,53.2147,53.3773,53.033,53.0521,194746.0
2022-04-27 11:45:00,55.51,55.78,55.48,55.7,169733.0,53.0903,53.3486,53.0616,53.2721,169733.0
2022-04-27 11:50:00,55.71,55.82,55.64,55.74,215711.0,53.2816,53.3868,53.2147,53.3103,215711.0
2022-04-27 11:55:00,55.73,55.86,55.67,55.8,168837.0,53.3007,53.4251,53.2434,53.3677,168837.0
2022-04-27 12:00:00,55.79,56.12,55.77,56.06,220561.0,53.3581,53.6737,53.339,53.6164,220561.0
2022-04-27 12:05:00,56.05,56.12,55.85,55.9,188461.0,53.6068,53.6737,53.4155,53.4633,188461.0
2022-04-27 12:10:00,55.91,55.91,55.76,55.9,110842.0,53.4729,53.4729,53.3294,53.4633,110842.0
2022-04-27 12:15:00,55.87,55.91,55.63,55.65,143972.0,53.4346,53.4729,53.2051,53.2242,143972.0
2022-04-27 12:20:00,55.65,55.83,55.65,55.7,97040.0,53.2242,53.3964,53.2242,53.2721,97040.0
2022-04-27 12:25:00,55.7,55.85,55.66,55.79,94647.0,53.2721,53.4155,53.2338,53.3581,94647.0
2022-04-27 12:30:00,55.8,55.98,55.78,55.96,106675.0,53.3677,53.5399,53.3486,53.5207,106675.0
2022-04-27 12:35:00,55.96,56.02,55.74,55.93,195934.0,53.5207,53.5781,53.3103,53.492,195934.0
2022-04-27 12:40:00,55.93,56.01,55.82,55.91,119506.0,53.492,53.5685,53.3868,53.4729,119506.0
2022-04-27 12:45:00,55.91,55.97,55.83,55.86,76671.0,53.4729,53.5303,53.3964,53.4251,76671.0
2022-04-27 12:50:00,55.86,55.99,55.79,55.94,166007.0,53.4251,53.5494,53.3581,53.5016,166007.0
2022-04-27 12:55:00,55.92,56.0,55.86,55.97,180806.0,53.4825,53.559,53.4251,53.5303,180806.0
2022-04-27 13:00:00,55.98,55.99,55.81,55.91,204769.0,53.5399,53.5494,53.3773,53.4729,204769.0
2022-04-27 13:05:00,55.9,55.91,55.6,55.7,202282.0,53.4633,53.4729,53.1764,53.2721,202282.0
2022-04-27 13:10:00,55.69,55.77,55.5,55.62,197055.0,53.2625,53.339,53.0808,53.1955,197055.0
2022-04-27 13:15:00,55.61,55.77,55.53,55.71,88748.0,53.186,53.339,53.1095,53.2816,88748.0
2022-04-27 13:20:00,55.72,55.88,55.69,55.81,135254.0,53.2912,53.4442,53.2625,53.3773,135254.0
2022-04-27 13:25:00,55.85,56.0,55.72,55.83,229240.0,53.4155,53.559,53.2912,53.3964,229240.0
2022-04-27 13:30:00,55.85,56.17,55.8,56.16,191830.0,53.4155,53.7216,53.3677,53.712,191830.0
2022-04-27 13:35:00,56.17,56.21,55.88,56.01,173728.0,53.7216,53.7598,53.4442,53.5685,173728.0
2022-04-27 13:40:00,56.02,56.07,55.9,55.96,158121.0,53.5781,53.6259,53.4633,53.5207,158121.0
2022-04-27 13:45:00,55.99,56.16,55.93,56.11,163156.0,53.5494,53.712,53.492,53.6642,163156.0
2022-04-27 13:50:00,56.11,56.23,56.1,56.18,97727.0,53.6642,53.779,53.6546,53.7311,97727.0
2022-04-27 13:55:00,56.18,56.23,56.05,56.18,277143.0,53.7311,53.779,53.6068,53.7311,277143.0
2022-04-27 14:00:00,56.19,56.19,56.0,56.0,79777.0,53.7407,53.7407,53.559,53.559,79777.0
2022-04-27 14:05:00,55.98,56.1,55.98,56.07,71626.0,53.5399,53.6546,53.5399,53.6259,71626.0
2022-04-27 14:10:00,56.05,56.22,55.99,56.2,122249.0,53.6068,53.7694,53.5494,53.7503,122249.0
2022-04-27 14:15:00,56.21,56.23,56.05,56.18,101608.0,53.7598,53.779,53.6068,53.7311,101608.0
2022-04-27 14:20:00,56.18,56.4,56.18,56.35,227742.0,53.7311,53.9415,53.7311,53.8937,227742.0
2022-04-27 14:25:00,56.34,56.38,56.18,56.22,114877.0,53.8842,53.9224,53.7311,53.7694,114877.0
2022-04-27 14:30:00,56.22,56.23,56.1,56.2,126836.0,53.7694,53.779,53.6546,53.7503,126836.0
2022-04-27 14:35:00,56.19,56.2,55.8,55.99,137273.0,53.7407,53.7503,53.3677,53.5494,137273.0
2022-04-27 14:40:00,55.99,56.15,55.93,56.13,115418.0,53.5494,53.7024,53.492,53.6833,115418.0
2022-04-27 14:45:00,56.13,56.21,55.92,55.96,91034.0,53.6833,53.7598,53.4825,53.5207,91034.0
2022-04-27 14:50:00,55.98,56.0,55.74,55.8,99409.0,53.5399,53.559,53.3103,53.3677,99409.0
2022-04-27 14:55:00,55.78,55.78,55.55,55.68,222071.0,53.3486,53.3486,53.1286,53.2529,222071.0
2022-04-27 15:00:00,55.66,55.67,55.46,55.55,115725.0,53.2338,53.2434,53.0425,53.1286,115725.0
2022-04-27 15:05:00,55.55,55.62,55.36,55.46,145407.0,53.1286,53.1955,52.9469,53.0425,145407.0
2022-04-27 15:10:00,55.47,55.59,55.43,55.47,118137.0,53.0521,53.1669,53.0138,53.0521,118137.0
2022-04-27 15:15:00,55.47,55.56,55.28,55.55,172143.0,53.0521,53.1382,52.8704,53.1286,172143.0
2022-04-27 15:20:00,55.56,55.6,55.37,55.42,122820.0,53.1382,53.1764,52.9564,53.0043,122820.0
2022-04-27 15:25:00,55.42,55.76,55.41,55.76,204439.0,53.0043,53.3294,52.9947,53.3294,204439.0
2022-04-27 15:30:00,55.75,55.91,55.69,55.76,192870.0,53.3199,53.4729,53.2625,53.3294,192870.0
2022-04-27 15:35:00,55.76,55.87,55.66,55.69,226998.0,53.3294,53.4346,53.2338,53.2625,226998.0
2022-04-27 15:40:00,55.72,55.89,55.64,55.77,193237.0,53.2912,53.4538,53.2147,53.339,193237.0
2022-04-27 15:45:00,55.77,55.91,55.64,55.69,212200.0,53.339,53.4729,53.2147,53.2625,212200.0
2022-04-27 15:50:00,55.68,55.82,55.51,55.6,274029.0,53.2529,53.3868,53.0903,53.1764,274029.0
2022-04-27 15:55:00,55.6,55.71,55.54,55.57,406307.0,53.1764,53.2816,53.119,53.1477,406307.0
2022-04-28 09:30:00,55.49,56.0,55.14,55.23,696949.0,53.0712,53.559,52.7365,52.8225,696949.0
2022-04-28 09:35:00,55.24,55.44,54.91,55.18,351269.0,52.8321,53.0234,52.5165,52.7747,351269.0
2022-04-28 09:40:00,55.18,55.49,55.01,55.47,297354.0,52.7747,53.0712,52.6121,53.0521,297354.0
2022-04-28 09:45:00,55.46,55.49,54.85,54.85,297461.0,53.0425,53.0712,52.4591,52.4591,297461.0
2022-04-28 09:50:00,54.86,55.01,54.53,54.6,242381.0,52.4687,52.6121,52.1531,52.22,242381.0
2022-04-28 09:55:00,54.59,54.79,54.42,54.65,274655.0,52.2104,52.4017,52.0479,52.2678,274655.0
2022-04-28 10:00:00,54.63,54.72,54.27,54.34,290227.0,52.2487,52.3348,51.9044,51.9713,290227.0
2022-04-28 10:05:00,54.34,54.51,54.18,54.41,261568.0,51.9713,52.1339,51.8183,52.0383,261568.0
2022-04-28 10:10:00,54.42,54.66,54.26,54.47,257018.0,52.0479,52.2774,51.8948,52.0957,257018.0
2022-04-28 10:15:00,54.47,54.47,54.18,54.24,202387.0,52.0957,52.0957,51.8183,51.8757,202387.0
2022-04-28 10:20:00,54.25,54.32,54.03,54.06,239643.0,51.8853,51.9522,51.6749,51.7035,239643.0
2022-04-28 10:25:00,54.04,54.54,53.92,54.54,372601.0,51.6844,52.1626,51.5696,52.1626,372601.0
2022-04-28 10:30:00,54.53,54.85,54.28,54.73,500971.0,52.1531,52.4591,51.914,52.3443,500971.0
2022-04-28 10:35:00,54.72,54.92,54.53,54.75,544903.0,52.3348,52.5261,52.1531,52.3635,544903.0
2022-04-28 10:40:00,54.76,54.99,54.63,54.98,308415.0,52.373,52.593,52.2487,52.5834,308415.0
2022-04-28 10:45:00,54.99,55.24,54.85,55.05,440399.0,52.593,52.8321,52.4591,52.6504,440399.0
2022-04-28 10:50:00,55.05,55.38,55.03,55.29,393232.0,52.6504,52.966,52.6313,52.8799,393232.0
2022-04-28 10:55:00,55.27,55.5,55.22,55.4,252355.0,52.8608,53.0808,52.813,52.9851,252355.0
2022-04-28 11:00:00,55.41,55.75,55.41,55.62,311085.0,52.9947,53.3199,52.9947,53.1955,311085.0
2022-04-28 11:05:00,55.63,55.74,55.37,55.46,388324.0,53.2051,53.3103,52.9564,53.0425,388324.0
2022-04-28 11:10:00,55.45,55.47,55.25,55.41,259318.0,53.033,53.0521,52.8417,52.9947,259318.0
2022-04-28 11:15:00,55.43,55.45,55.13,55.32,267873.0,53.0138,53.033,52.7269,52.9086,267873.0
2022-04-28 11:20:00,55.32,55.32,55.1,55.28,184182.0,52.9086,52.9086,52.6982,52.8704,184182.0
2022-04-28 11:25:00,55.29,55.51,55.17,55.46,200615.0,52.8799,53.0903,52.7652,53.0425,200615.0
2022-04-28 11:30:00,55.47,55.68,55.36,55.61,216675.0,53.0521,53.2529,52.9469,53.186,216675.0
2022-04-28 11:35:00,55.61,55.63,55.19,55.2,223140.0,53.186,53.2051,52.7843,52.7939,223140.0
2022-04-28 11:40:00,55.19,55.4,55.08,55.34,202865.0,52.7843,52.9851,52.6791,52.9277,202865.0
2022-04-28 11:45:00,55.33,55.42,55.2,55.41,151670.0,52.9182,53.0043,52.7939,52.9947,151670.0
2022-04-28 11:50:00,55.39,55.6,55.33,55.48,168205.0,52.9756,53.1764,52.9182,53.0616,168205.0
2022-04-28 11:55:00,55.48,55.54,55.27,55.41,141947.0,53.0616,53.119,52.8608,52.9947,141947.0
2022-04-28 12:00:00,55.4,55.68,55.32,55.59,158380.0,52.9851,53.2529,52.9086,53.1669,158380.0
2022-04-28 12:05:00,55.57,55.89,55.57,55.86,243981.0,53.1477,53.4538,53.1477,53.4251,243981.0
2022-04-28 12:10:00,55.86,55.9,55.67,55.77,123695.0,53.4251,53.4633,53.2434,53.339,123695.0
2022-04-28 12:15:00,55.77,55.93,55.7,55.77,118325.0,53.339,53.492,53.2721,53.339,118325.0
2022-04-28 12:20:00,55.78,55.82,55.68,55.7,212437.0,53.3486,53.3868,53.2529,53.2721,212437.0
2022-04-28 12:25:00,55.69,56.09,55.57,56.07,264689.0,53.2625,53.6451,53.1477,53.6259,264689.0
2022-04-28 12:30:00,56.07,56.18,56.0,56.01,188839.0,53.6259,53.7311,53.559,53.5685,188839.0
2022-04-28 12:35:00,56.03,56.12,55.96,56.04,146774.0,53.5877,53.6737,53.5207,53.5972,146774.0
2022-04-28 12:40:00,56.06,56.3,56.04,56.27,179926.0,53.6164,53.8459,53.5972,53.8172,179926.0
2022-04-28 12:45:00,56.29,56.34,56.17,56.23,184070.0,53.8363,53.8842,53.7216,53.779,184070.0
2022-04-28 12:50:00,56.23,56.52,56.21,56.43,188667.0,53.779,54.0563,53.7598,53.9702,188667.0
2022-04-28 12:55:00,56.41,56.42,56.12,56.25,111926.0,53.9511,53.9607,53.6737,53.7981,111926.0
2022-04-28 13:00:00,56.24,56.28,56.01,56.04,85130.0,53.7885,53.8268,53.5685,53.5972,85130.0
2022-04-28 13:05:00,56.04,56.28,55.99,56.26,152582.0,53.5972,53.8268,53.5494,53.8076,152582.0
2022-04-28 13:10:00,56.29,56.41,56.25,56.37,107078.0,53.8363,53.9511,53.7981,53.9129,107078.0
2022-04-28 13:15:00,56.38,56.52,56.32,56.49,143296.0,53.9224,54.0563,53.865,54.0276,143296.0
2022-04-28 13:20:00,56.5,56.53,56.33,56.34,97271.0,54.0372,54.0659,53.8746,53.8842,97271.0
2022-04-28 13:25:00,56.33,56.53,56.29,56.5,73156.0,53.8746,54.0659,53.8363,54.0372,73156.0
2022-04-28 13:30:00,56.49,56.52,56.12,56.23,128837.0,54.0276,54.0563,53.6737,53.779,128837.0
2022-04-28 13:35:00,56.23,56.3,56.07,56.26,104964.0,53.779,53.8459,53.6259,53.8076,104964.0
2022-04-28 13:40:00,56.25,56.42,56.04,56.41,236923.0,53.7981,53.9607,53.5972,53.9511,236923.0
2022-04-28 13:45:00,56.4,56.62,56.34,56.5,166125.0,53.9415,54.152,53.8842,54.0372,166125.0
2022-04-28 13:50:00,56.5,56.58,56.46,56.5,129648.0,54.0372,54.1137,53.9989,54.0372,129648.0
2022-04-28 13:55:00,56.51,56.66,56.38,56.54,122813.0,54.0467,54.1902,53.9224,54.0754,122813.0
2022-04-28 14:00:00,56.55,56.62,56.52,56.58,96208.0,54.085,54.152,54.0563,54.1137,96208.0
2022-04-28 14:05:00,56.58,56.65,56.41,56.53,140811.0,54.1137,54.1806,53.9511,54.0659,140811.0
2022-04-28 14:10:00,56.54,56.66,56.49,56.54,123001.0,54.0754,54.1902,54.0276,54.0754,123001.0
2022-04-28 14:15:00,56.55,56.66,56.38,56.65,164429.0,54.085,54.1902,53.9224,54.1806,164429.0
2022-04-28 14:20:00,56.65,56.72,56.36,56.42,169880.0,54.1806,54.2476,53.9033,53.9607,169880.0
2022-04-28 14:25:00,56.43,56.65,56.3,56.63,114649.0,53.9702,54.1806,53.8459,54.1615,114649.0
2022-04-28 14:30:00,56.63,56.65,56.42,56.51,93966.0,54.1615,54.1806,53.9607,54.0467,93966.0
2022-04-28 14:35:00,56.52,56.65,56.47,56.61,98051.0,54.0563,54.1806,54.0085,54.1424,98051.0
2022-04-28 14:40:00,56.61,56.7,56.51,56.7,113040.0,54.1424,54.2285,54.0467,54.2285,113040.0
2022-04-28 14:45:00,56.69,56.85,56.66,56.85,139215.0,54.2189,54.3719,54.1902,54.3719,139215.0
2022-04-28 14:50:00,56.85,56.9,56.82,56.87,163126.0,54.3719,54.4197,54.3432,54.3911,163126.0
2022-04-28 14:55:00,56.86,56.98,56.84,56.95,140201.0,54.3815,54.4963,54.3624,54.4676,140201.0
2022-04-28 15:00:00,56.94,57.2,56.91,57.16,290425.0,54.458,54.7067,54.4293,54.6684,290425.0
2022-04-28 15:05:00,57.16,57.21,57.06,57.11,132534.0,54.6684,54.7162,54.5728,54.6206,132534.0
2022-04-28 15:10:00,57.12,57.17,57.05,57.12,142163.0,54.6302,54.678,54.5632,54.6302,142163.0
2022-04-28 15:15:00,57.11,57.52,57.1,57.51,340275.0,54.6206,55.0127,54.611,55.0032,340275.0
2022-04-28 15:20:00,57.51,57.52,57.35,57.48,222285.0,55.0032,55.0127,54.8501,54.9745,222285.0
2022-04-28 15:25:00,57.47,57.5,57.31,57.32,156910.0,54.9649,54.9936,54.8119,54.8214,156910.0
2022-04-28 15:30:00,57.32,57.37,57.11,57.11,249993.0,54.8214,54.8693,54.6206,54.6206,249993.0
2022-04-28 15:35:00,57.11,57.27,57.02,57.18,294254.0,54.6206,54.7736,54.5345,54.6875,294254.0
2022-04-28 15:40:00,57.17,57.26,57.08,57.16,491660.0,54.678,54.7641,54.5919,54.6684,491660.0
2022-04-28 15:45:00,57.15,57.23,57.03,57.13,289391.0,54.6589,54.7354,54.5441,54.6397,289391.0
2022-04-28 15:50:00,57.13,57.13,56.85,56.97,344192.0,54.6397,54.6397,54.3719,54.4867,344192.0
2022-04-28 15:55:00,56.97,57.09,56.9,57.02,417456.0,54.4867,54.6015,54.4197,54.5345,417456.0
2022-04-29 09:30:00,57.22,57.72,56.91,57.25,735007.0,54.7258,55.204,54.4293,54.7545,735007.0
2022-04-29 09:35:00,57.25,57.29,56.86,57.21,394107.0,54.7545,54.7927,54.3815,54.7162,394107.0
2022-04-29 09:40:00,57.2,57.52,56.89,57.14,432845.0,54.7067,55.0127,54.4102,54.6493,432845.0
2022-04-29 09:45:00,57.15,57.3,56.72,56.81,528134.0,54.6589,54.8023,54.2476,54.3337,528134.0
2022-04-29 09:50:00,56.81,57.05,56.63,56.93,492084.0,54.3337,54.5632,54.1615,54.4484,492084.0
2022-04-29 09:55:00,56.93,57.42,56.93,57.41,309033.0,54.4484,54.9171,54.4484,54.9075,309033.0
2022-04-29 10:00:00,57.4,57.47,57.21,57.32,237213.0,54.898,54.9649,54.7162,54.8214,237213.0
2022-04-29 10:05:00,57.32,57.66,57.23,57.35,395136.0,54.8214,55.1466,54.7354,54.8501,395136.0
2022-04-29 10:10:00,57.35,57.52,57.05,57.08,210060.0,54.8501,55.0127,54.5632,54.5919,210060.0
2022-04-29 10:15:00,57.07,57.17,56.78,56.87,305233.0,54.5823,54.678,54.305,54.3911,305233.0
2022-04-29 10:20:00,56.85,57.06,56.73,56.85,287919.0,54.3719,54.5728,54.2572,54.3719,287919.0
2022-04-29 10:25:00,56.87,57.2,56.83,57.12,279612.0,54.3911,54.7067,54.3528,54.6302,279612.0
2022-04-29 10:30:00,57.12,57.32,57.03,57.14,203543.0,54.6302,54.8214,54.5441,54.6493,203543.0
2022-04-29 10:35:00,57.15,57.28,57.06,57.15,210925.0,54.6589,54.7832,54.5728,54.6589,210925.0
2022-04-29 10:40:00,57.13,57.15,56.69,56.87,276489.0,54.6397,54.6589,54.2189,54.3911,276489.0
2022-04-29 10:45:00,56.85,56.95,56.68,56.82,287373.0,54.3719,54.4676,54.2093,54.3432,287373.0
2022-04-29 10:50:00,56.82,56.84,56.62,56.73,222935.0,54.3432,54.3624,54.152,54.2572,222935.0
2022-04-29 10:55:00,56.73,56.9,56.67,56.85,157066.0,54.2572,54.4197,54.1998,54.3719,157066.0
2022-04-29 11:00:00,56.85,56.85,56.47,56.6,202726.0,54.3719,54.3719,54.0085,54.1328,202726.0
2022-04-29 11:05:00,56.59,56.72,56.53,56.56,149083.0,54.1233,54.2476,54.0659,54.0946,149083.0
2022-04-29 11:10:00,56.55,56.63,56.43,56.56,155153.0,54.085,54.1615,53.9702,54.0946,155153.0
2022-04-29 11:15:00,56.54,56.69,56.49,56.69,234875.0,54.0754,54.2189,54.0276,54.2189,234875.0
2022-04-29 11:20:00,56.69,56.92,56.63,56.84,157496.0,54.2189,54.4389,54.1615,54.3624,157496.0
2022-04-29 11:25:00,56.87,56.95,56.66,56.81,170838.0,54.3911,54.4676,54.1902,54.3337,170838.0
2022-04-29 11:30:00,56.78,57.1,56.7,56.91,160648.0,54.305,54.611,54.2285,54.4293,160648.0
2022-04-29 11:35:00,56.92,57.0,56.75,56.83,136243.0,54.4389,54.5154,54.2763,54.3528,136243.0
2022-04-29 11:40:00,56.81,57.0,56.76,56.86,94900.0,54.3337,54.5154,54.2859,54.3815,94900.0
2022-04-29 11:45:00,56.87,56.96,56.73,56.78,136308.0,54.3911,54.4771,54.2572,54.305,136308.0
2022-04-29 11:50:00,56.79,56.94,56.76,56.84,52931.0,54.3145,54.458,54.2859,54.3624,52931.0
2022-04-29 11:55:00,56.85,56.88,56.64,56.69,100082.0,54.3719,54.4006,54.1711,54.2189,100082.0
2022-04-29 12:00:00,56.69,56.7,56.44,56.58,118734.0,54.2189,54.2285,53.9798,54.1137,118734.0
2022-04-29 12:05:00,56.57,56.59,56.33,56.48,182904.0,54.1041,54.1233,53.8746,54.0181,182904.0
2022-04-29 12:10:00,56.48,56.55,56.4,56.52,133597.0,54.0181,54.085,53.9415,54.0563,133597.0
2022-04-29 12:15:00,56.52,56.64,56.46,56.62,121694.0,54.0563,54.1711,53.9989,54.152,121694.0
2022-04-29 12:20:00,56.63,56.66,56.44,56.63,140332.0,54.1615,54.1902,53.9798,54.1615,140332.0
2022-04-29 12:25:00,56.62,56.65,56.49,56.54,81209.0,54.152,54.1806,54.0276,54.0754,81209.0
2022-04-29 12:30:00,56.52,56.63,56.4,56.55,174997.0,54.0563,54.1615,53.9415,54.085,174997.0
2022-04-29 12:35:00,56.54,56.66,56.41,56.48,143075.0,54.0754,54.1902,53.9511,54.0181,143075.0
2022-04-29 12:40:00,56.47,56.52,56.33,56.36,104854.0,54.0085,54.0563,53.8746,53.9033,104854.0
2022-04-29 12:45:00,56.34,56.4,56.26,56.34,121776.0,53.8842,53.9415,53.8076,53.8842,121776.0
2022-04-29 12:50:00,56.35,56.42,56.26,56.3,99056.0,53.8937,53.9607,53.8076,53.8459,99056.0
2022-04-29 12:55:00,56.33,56.51,56.32,56.41,126165.0,53.8746,54.0467,53.865,53.9511,126165.0
2022-04-29 13:00:00,56.4,56.63,56.39,56.61,168279.0,53.9415,54.1615,53.932,54.1424,168279.0
2022-04-29 13:05:00,56.6,56.66,56.42,56.43,97603.0,54.1328,54.1902,53.9607,53.9702,97603.0
2022-04-29 13:10:00,56.44,56.55,56.37,56.52,73914.0,53.9798,54.085,53.9129,54.0563,73914.0
2022-04-29 13:15:00,56.54,56.62,56.43,56.6,111050.0,54.0754,54.152,53.9702,54.1328,111050.0
2022-04-29 13:20:00,56.6,56.76,56.55,56.76,136128.0,54.1328,54.2859,54.085,54.2859,136128.0
2022-04-29 13:25:00,56.76,56.84,56.66,56.76,107462.0,54.2859,54.3624,54.1902,54.2859,107462.0
2022-04-29 13:30:00,56.75,56.87,56.74,56.78,79443.0,54.2763,54.3911,54.2667,54.305,79443.0
2022-04-29 13:35:00,56.76,56.9,56.67,56.68,105143.0,54.2859,54.4197,54.1998,54.2093,105143.0
2022-04-29 13:40:00,56.69,56.69,56.38,56.46,159907.0,54.2189,54.2189,53.9224,53.9989,159907.0
2022-04-29 13:45:00,56.44,56.46,56.29,56.35,108266.0,53.9798,53.9989,53.8363,53.8937,108266.0
2022-04-29 13:50:00,56.36,56.5,56.28,56.3,89092.0,53.9033,54.0372,53.8268,53.8459,89092.0
2022-04-29 13:55:00,56.28,56.36,56.16,56.16,122454.0,53.8268,53.9033,53.712,53.712,122454.0
2022-04-29 14:00:00,56.17,56.25,56.05,56.13,90690.0,53.7216,53.7981,53.6068,53.6833,90690.0
2022-04-29 14:05:00,56.12,56.21,56.03,56.13,102837.0,53.6737,53.7598,53.5877,53.6833,102837.0
2022-04-29 14:10:00,56.12,56.16,56.03,56.08,91263.0,53.6737,53.712,53.5877,53.6355,91263.0
2022-04-29 14:15:00,56.09,56.21,56.0,56.07,153921.0,53.6451,53.7598,53.559,53.6259,153921.0
2022-04-29 14:20:00,56.06,56.07,55.74,55.8,184865.0,53.6164,53.6259,53.3103,53.3677,184865.0
2022-04-29 14:25:00,55.8,55.94,55.72,55.85,85736.0,53.3677,53.5016,53.2912,53.4155,85736.0
2022-04-29 14:30:00,55.84,55.87,55.72,55.74,74666.0,53.406,53.4346,53.2912,53.3103,74666.0
2022-04-29 14:35:00,55.73,55.77,55.53,55.59,121640.0,53.3007,53.339,53.1095,53.1669,121640.0
2022-04-29 14:40:00,55.59,55.74,55.55,55.67,113561.0,53.1669,53.3103,53.1286,53.2434,113561.0
2022-04-29 14:45:00,55.67,55.68,55.38,55.38,176376.0,53.2434,53.2529,52.966,52.966,176376.0
2022-04-29 14:50:00,55.38,55.43,55.31,55.34,95244.0,52.966,53.0138,52.8991,52.9277,95244.0
2022-04-29 14:55:00,55.33,55.4,55.15,55.39,220669.0,52.9182,52.9851,52.746,52.9756,220669.0
2022-04-29 15:00:00,55.38,55.38,55.08,55.15,100752.0,52.966,52.966,52.6791,52.746,100752.0
2022-04-29 15:05:00,55.14,55.16,54.94,54.95,118244.0,52.7365,52.7556,52.5452,52.5547,118244.0
2022-04-29 15:10:00,54.95,54.97,54.67,54.8,387114.0,52.5547,52.5739,52.287,52.4113,387114.0
2022-04-29 15:15:00,54.81,55.05,54.7,55.01,264613.0,52.4209,52.6504,52.3156,52.6121,264613.0
2022-04-29 15:20:00,55.02,55.09,54.91,55.04,274478.0,52.6217,52.6886,52.5165,52.6408,274478.0
2022-04-29 15:25:00,55.04,55.17,54.85,54.86,163396.0,52.6408,52.7652,52.4591,52.4687,163396.0
2022-04-29 15:30:00,54.86,55.22,54.76,55.11,344897.0,52.4687,52.813,52.373,52.7078,344897.0
2022-04-29 15:35:00,55.11,55.36,55.05,55.24,269258.0,52.7078,52.9469,52.6504,52.8321,269258.0
2022-04-29 15:40:00,55.23,55.46,55.23,55.24,240732.0,52.8225,53.0425,52.8225,52.8321,240732.0
2022-04-29 15:45:00,55.24,55.3,55.05,55.08,259263.0,52.8321,52.8895,52.6504,52.6791,259263.0
2022-04-29 15:50:00,55.05,55.18,54.87,55.16,487605.0,52.6504,52.7747,52.4782,52.7556,487605.0
2022-04-29 15:55:00,55.15,55.2,55.01,55.09,623295.0,52.746,52.7939,52.6121,52.6886,623295.0
2022-05-02 09:30:00,54.53,55.48,53.95,55.33,891405.0,52.1531,53.0616,51.5983,52.9182,891405.0
2022-05-02 09:35:00,55.33,56.05,55.14,55.72,865859.0,52.9182,53.6068,52.7365,53.2912,865859.0
2022-05-02 09:40:00,55.72,55.72,54.94,55.11,628156.0,53.2912,53.2912,52.5452,52.7078,628156.0
2022-05-02 09:45:00,55.12,55.5,54.97,55.49,402731.0,52.7173,53.0808,52.5739,53.0712,402731.0
2022-05-02 09:50:00,55.49,55.65,55.38,55.53,276594.0,53.0712,53.2242,52.966,53.1095,276594.0
2022-05-02 09:55:00,55.53,55.66,55.37,55.48,250980.0,53.1095,53.2338,52.9564,53.0616,250980.0
2022-05-02 10:00:00,55.47,56.15,55.45,56.14,561350.0,53.0521,53.7024,53.033,53.6929,561350.0
2022-05-02 10:05:00,56.14,56.43,56.06,56.4,550860.0,53.6929,53.9702,53.6164,53.9415,550860.0
2022-05-02 10:10:00,56.39,56.7,56.24,56.67,641610.0,53.932,54.2285,53.7885,54.1998,641610.0
2022-05-02 10:15:00,56.66,56.93,56.31,56.92,486918.0,54.1902,54.4484,53.8555,54.4389,486918.0
2022-05-02 10:20:00,56.91,57.37,56.85,57.26,634830.0,54.4293,54.8693,54.3719,54.7641,634830.0
2022-05-02 10:25:00,57.26,57.59,57.22,57.45,760030.0,54.7641,55.0797,54.7258,54.9458,760030.0
2022-05-02 10:30:00,57.46,57.73,57.3,57.55,393746.0,54.9553,55.2136,54.8023,55.0414,393746.0
2022-05-02 10:35:00,57.54,57.67,57.31,57.65,515367.0,55.0319,55.1562,54.8119,55.1371,515367.0
2022-05-02 10:40:00,57.65,57.75,57.36,57.45,437747.0,55.1371,55.2327,54.8597,54.9458,437747.0
2022-05-02 10:45:00,57.45,57.6,57.4,57.5,397696.0,54.9458,55.0892,54.898,54.9936,397696.0
2022-05-02 10:50:00,57.5,57.61,57.2,57.48,697613.0,54.9936,55.0988,54.7067,54.9745,697613.0
2022-05-02 10:55:00,57.48,57.49,56.57,56.59,757953.0,54.9745,54.984,54.1041,54.1233,757953.0
2022-05-02 11:00:00,56.61,56.62,55.94,56.06,603526.0,54.1424,54.152,53.5016,53.6164,603526.0
2022-05-02 11:05:00,56.07,56.27,55.83,56.06,687191.0,53.6259,53.8172,53.3964,53.6164,687191.0
2022-05-02 11:10:00,56.07,56.33,56.04,56.28,372061.0,53.6259,53.8746,53.5972,53.8268,372061.0
2022-05-02 11:15:00,56.29,56.45,55.88,56.22,736921.0,53.8363,53.9894,53.4442,53.7694,736921.0
2022-05-02 11:20:00,56.22,56.38,56.06,56.19,374386.0,53.7694,53.9224,53.6164,53.7407,374386.0
2022-05-02 11:25:00,56.19,56.38,56.01,56.31,341722.0,53.7407,53.9224,53.5685,53.8555,341722.0
2022-05-02 11:30:00,56.34,57.06,56.33,57.05,412060.0,53.8842,54.5728,53.8746,54.5632,412060.0
2022-05-02 11:35:00,57.05,57.34,57.02,57.13,364458.0,54.5632,54.8406,54.5345,54.6397,364458.0
2022-05-02 11:40:00,57.11,57.45,57.08,57.43,318029.0,54.6206,54.9458,54.5919,54.9266,318029.0
2022-05-02 11:45:00,57.44,57.6,57.36,57.55,345663.0,54.9362,55.0892,54.8597,55.0414,345663.0
2022-05-02 11:50:00,57.54,57.6,57.3,57.42,268969.0,55.0319,55.0892,54.8023,54.9171,268969.0
2022-05-02 11:55:00,57.41,57.49,57.17,57.3,410256.0,54.9075,54.984,54.678,54.8023,410256.0
2022-05-02 12:00:00,57.3,57.51,57.14,57.14,375064.0,54.8023,55.0032,54.6493,54.6493,375064.0
2022-05-02 12:05:00,57.15,57.31,57.06,57.12,262931.0,54.6589,54.8119,54.5728,54.6302,262931.0
2022-05-02 12:10:00,57.13,57.41,56.96,57.38,261699.0,54.6397,54.9075,54.4771,54.8788,261699.0
2022-05-02 12:15:00,57.39,57.6,57.31,57.6,366049.0,54.8884,55.0892,54.8119,55.0892,366049.0
2022-05-02 12:20:00,57.6,57.6,57.29,57.31,398352.0,55.0892,55.0892,54.7927,54.8119,398352.0
2022-05-02 12:25:00,57.32,57.33,57.15,57.28,151504.0,54.8214,54.831,54.6589,54.7832,151504.0
2022-05-02 12:30:00,57.27,57.36,57.18,57.31,177526.0,54.7736,54.8597,54.6875,54.8119,177526.0
2022-05-02 12:35:00,57.32,57.47,57.25,57.4,307877.0,54.8214,54.9649,54.7545,54.898,307877.0
2022-05-02 12:40:00,57.4,57.52,57.26,57.35,250002.0,54.898,55.0127,54.7641,54.8501,250002.0
2022-05-02 12:45:00,57.35,57.35,57.17,57.26,192750.0,54.8501,54.8501,54.678,54.7641,192750.0
2022-05-02 12:50:00,57.24,57.33,57.03,57.04,288870.0,54.7449,54.831,54.5441,54.5536,288870.0
2022-05-02 12:55:00,57.05,57.21,56.83,56.89,345693.0,54.5632,54.7162,54.3528,54.4102,345693.0
2022-05-02 13:00:00,56.9,56.94,56.58,56.78,529633.0,54.4197,54.458,54.1137,54.305,529633.0
2022-05-02 13:05:00,56.77,56.94,56.68,56.88,296831.0,54.2954,54.458,54.2093,54.4006,296831.0
2022-05-02 13:10:00,56.87,57.15,56.86,57.09,226326.0,54.3911,54.6589,54.3815,54.6015,226326.0
2022-05-02 13:15:00,57.08,57.18,56.93,57.13,293463.0,54.5919,54.6875,54.4484,54.6397,293463.0
2022-05-02 13:20:00,57.13,57.14,56.8,56.86,213755.0,54.6397,54.6493,54.3241,54.3815,213755.0
2022-05-02 13:25:00,56.86,56.86,56.59,56.73,296011.0,54.3815,54.3815,54.1233,54.2572,296011.0
2022-05-02 13:30:00,56.72,56.9,56.66,56.72,274167.0,54.2476,54.4197,54.1902,54.2476,274167.0
2022-05-02 13:35:00,56.71,56.78,56.61,56.66,165333.0,54.238,54.305,54.1424,54.1902,165333.0
2022-05-02 13:40:00,56.66,56.74,56.51,56.51,198484.0,54.1902,54.2667,54.0467,54.0467,198484.0
2022-05-02 13:45:00,56.5,56.53,56.3,56.47,267248.0,54.0372,54.0659,53.8459,54.0085,267248.0
2022-05-02 13:50:00,56.47,56.61,56.45,56.51,224775.0,54.0085,54.1424,53.9894,54.0467,224775.0
2022-05-02 13:55:00,56.5,56.59,56.43,56.58,149468.0,54.0372,54.1233,53.9702,54.1137,149468.0
2022-05-02 14:00:00,56.59,56.69,56.34,56.69,242409.0,54.1233,54.2189,53.8842,54.2189,242409.0
2022-05-02 14:05:00,56.69,56.77,56.61,56.73,264662.0,54.2189,54.2954,54.1424,54.2572,264662.0
2022-05-02 14:10:00,56.73,56.8,56.61,56.7,504204.0,54.2572,54.3241,54.1424,54.2285,504204.0
2022-05-02 14:15:00,56.71,56.74,56.43,56.69,359742.0,54.238,54.2667,53.9702,54.2189,359742.0
2022-05-02 14:20:00,56.68,56.72,56.6,56.66,333285.0,54.2093,54.2476,54.1328,54.1902,333285.0
2022-05-02 14:25:00,56.67,56.84,56.55,56.61,387065.0,54.1998,54.3624,54.085,54.1424,387065.0
2022-05-02 14:30:00,56.6,56.7,56.4,56.66,255376.0,54.1328,54.2285,53.9415,54.1902,255376.0
2022-05-02 14:35:00,56.65,56.71,56.48,56.5,267316.0,54.1806,54.238,54.0181,54.0372,267316.0
2022-05-02 14:40:00,56.5,56.6,56.19,56.26,200610.0,54.0372,54.1328,53.7407,53.8076,200610.0
2022-05-02 14:45:00,56.27,56.57,56.27,56.54,227708.0,53.8172,54.1041,53.8172,54.0754,227708.0
2022-05-02 14:50:00,56.53,56.82,56.45,56.78,200135.0,54.0659,54.3432,53.9894,54.305,200135.0
2022-05-02 14:55:00,56.78,56.84,56.63,56.65,152288.0,54.305,54.3624,54.1615,54.1806,152288.0
2022-05-02 15:00:00,56.65,56.93,56.64,56.93,260234.0,54.1806,54.4484,54.1711,54.4484,260234.0
2022-05-02 15:05:00,56.93,57.41,56.91,57.4,372295.0,54.4484,54.9075,54.4293,54.898,372295.0
2022-05-02 15:10:00,57.4,57.61,57.24,57.6,307029.0,54.898,55.0988,54.7449,55.0892,307029.0
2022-05-02 15:15:00,57.6,57.65,57.42,57.53,246852.0,55.0892,55.1371,54.9171,55.0223,246852.0
2022-05-02 15:20:00,57.53,57.99,57.52,57.86,495684.0,55.0223,55.4622,55.0127,55.3379,495684.0
2022-05-02 15:25:00,57.86,57.99,57.78,57.98,274945.0,55.3379,55.4622,55.2614,55.4527,274945.0
2022-05-02 15:30:00,57.97,58.36,57.96,58.35,624730.0,55.4431,55.8161,55.4335,55.8065,624730.0
2022-05-02 15:35:00,58.34,58.49,57.99,58.23,789966.0,55.797,55.9404,55.4622,55.6918,789966.0
2022-05-02 15:40:00,58.25,58.54,57.99,58.03,760595.0,55.7109,55.9883,55.4622,55.5005,760595.0
2022-05-02 15:45:00,58.02,58.42,58.01,58.41,597836.0,55.4909,55.8735,55.4814,55.8639,597836.0
2022-05-02 15:50:00,58.41,58.55,58.29,58.41,938251.0,55.8639,55.9978,55.7492,55.8639,938251.0
2022-05-02 15:55:00,58.41,58.41,58.21,58.3,931647.0,55.8639,55.8639,55.6726,55.7587,931647.0
2022-05-03 09:30:00,57.78,58.93,57.75,58.74,930047.0,55.2614,56.3613,55.2327,56.1795,930047.0
2022-05-03 09:35:00,58.74,59.28,58.21,59.27,613332.0,56.1795,56.696,55.6726,56.6864,613332.0
2022-05-03 09:40:00,59.27,59.5,59.1,59.49,758187.0,56.6864,56.9064,56.5239,56.8969,758187.0
2022-05-03 09:45:00,59.46,59.62,59.05,59.58,564400.0,56.8682,57.0212,56.476,56.9829,564400.0
2022-05-03 09:50:00,59.56,60.06,59.43,60.04,568071.0,56.9638,57.442,56.8395,57.4229,568071.0
2022-05-03 09:55:00,60.04,60.14,59.77,59.98,404038.0,57.4229,57.5185,57.1646,57.3655,404038.0
2022-05-03 10:00:00,59.95,59.99,59.47,59.92,439923.0,57.3368,57.3751,56.8777,57.3081,439923.0
2022-05-03 10:05:00,59.95,60.1,59.38,59.43,409092.0,57.3368,57.4803,56.7916,56.8395,409092.0
2022-05-03 10:10:00,59.43,59.96,59.2,59.95,538817.0,56.8395,57.3464,56.6195,57.3368,538817.0
2022-05-03 10:15:00,59.92,59.97,59.36,59.41,441811.0,57.3081,57.3559,56.7725,56.8203,441811.0
2022-05-03 10:20:00,59.43,59.7,59.32,59.68,279762.0,56.8395,57.0977,56.7343,57.0786,279762.0
2022-05-03 10:25:00,59.69,59.99,59.63,59.86,296663.0,57.0881,57.3751,57.0307,57.2507,296663.0
2022-05-03 10:30:00,59.88,59.99,59.72,59.98,291418.0,57.2699,57.3751,57.1168,57.3655,291418.0
2022-05-03 10:35:00,59.98,59.99,59.51,59.65,221471.0,57.3655,57.3751,56.916,57.0499,221471.0
2022-05-03 10:40:00,59.64,59.87,59.64,59.85,150593.0,57.0403,57.2603,57.0403,57.2412,150593.0
2022-05-03 10:45:00,59.85,60.25,59.62,59.67,743227.0,57.2412,57.6237,57.0212,57.069,743227.0
2022-05-03 10:50:00,59.68,60.12,59.64,60.07,345807.0,57.0786,57.4994,57.0403,57.4516,345807.0
2022-05-03 10:55:00,60.08,60.25,60.01,60.22,288054.0,57.4611,57.6237,57.3942,57.595,288054.0
2022-05-03 11:00:00,60.21,60.47,60.13,60.45,400393.0,57.5855,57.8341,57.509,57.815,400393.0
2022-05-03 11:05:00,60.46,60.48,60.18,60.2,261171.0,57.8246,57.8437,57.5568,57.5759,261171.0
2022-05-03 11:10:00,60.2,60.33,60.04,60.11,221232.0,57.5759,57.7002,57.4229,57.4898,221232.0
2022-05-03 11:15:00,60.08,60.2,60.0,60.1,315600.0,57.4611,57.5759,57.3846,57.4803,315600.0
2022-05-03 11:20:00,60.1,60.24,60.02,60.22,267968.0,57.4803,57.6142,57.4037,57.595,267968.0
2022-05-03 11:25:00,60.23,60.29,60.1,60.11,133187.0,57.6046,57.662,57.4803,57.4898,133187.0
2022-05-03 11:30:00,60.12,60.31,60.1,60.22,157359.0,57.4994,57.6811,57.4803,57.595,157359.0
2022-05-03 11:35:00,60.21,60.23,59.88,59.93,195717.0,57.5855,57.6046,57.2699,57.3177,195717.0
2022-05-03 11:40:00,59.93,60.1,59.74,60.06,300185.0,57.3177,57.4803,57.136,57.442,300185.0
2022-05-03 11:45:00,60.05,60.39,60.04,60.34,174768.0,57.4324,57.7576,57.4229,57.7098,174768.0
2022-05-03 11:50:00,60.34,60.49,60.22,60.44,254026.0,57.7098,57.8533,57.595,57.8054,254026.0
2022-05-03 11:55:00,60.44,60.44,60.12,60.34,289031.0,57.8054,57.8054,57.4994,57.7098,289031.0
2022-05-03 12:00:00,60.35,60.47,60.16,60.36,183431.0,57.7194,57.8341,57.5376,57.7289,183431.0
2022-05-03 12:05:00,60.33,60.34,59.78,59.81,195013.0,57.7002,57.7098,57.1742,57.2029,195013.0
2022-05-03 12:10:00,59.81,60.08,59.78,60.03,196292.0,57.2029,57.4611,57.1742,57.4133,196292.0
2022-05-03 12:15:00,60.03,60.04,59.8,59.97,139797.0,57.4133,57.4229,57.1933,57.3559,139797.0
2022-05-03 12:20:00,59.96,60.13,59.91,60.09,143410.0,57.3464,57.509,57.2985,57.4707,143410.0
2022-05-03 12:25:00,60.1,60.1,59.84,59.88,186987.0,57.4803,57.4803,57.2316,57.2699,186987.0
2022-05-03 12:30:00,59.88,59.88,59.58,59.83,214229.0,57.2699,57.2699,56.9829,57.222,214229.0
2022-05-03 12:35:00,59.83,59.96,59.59,59.73,128900.0,57.222,57.3464,56.9925,57.1264,128900.0
2022-05-03 12:40:00,59.72,59.81,59.52,59.53,180135.0,57.1168,57.2029,56.9255,56.9351,180135.0
2022-05-03 12:45:00,59.53,59.65,59.45,59.65,189237.0,56.9351,57.0499,56.8586,57.0499,189237.0
2022-05-03 12:50:00,59.64,59.67,59.45,59.47,133692.0,57.0403,57.069,56.8586,56.8777,133692.0
2022-05-03 12:55:00,59.46,59.78,59.41,59.68,219622.0,56.8682,57.1742,56.8203,57.0786,219622.0
2022-05-03 13:00:00,59.68,59.71,59.55,59.56,129481.0,57.0786,57.1073,56.9542,56.9638,129481.0
2022-05-03 13:05:00,59.55,59.58,59.38,59.54,184666.0,56.9542,56.9829,56.7916,56.9447,184666.0
2022-05-03 13:10:00,59.54,59.62,59.42,59.54,173686.0,56.9447,57.0212,56.8299,56.9447,173686.0
2022-05-03 13:15:00,59.55,59.62,59.5,59.59,156017.0,56.9542,57.0212,56.9064,56.9925,156017.0
2022-05-03 13:20:00,59.59,59.61,59.47,59.5,221228.0,56.9925,57.0116,56.8777,56.9064,221228.0
2022-05-03 13:25:00,59.49,59.57,59.26,59.34,195652.0,56.8969,56.9734,56.6769,56.7534,195652.0
2022-05-03 13:30:00,59.35,59.53,59.35,59.48,139488.0,56.763,56.9351,56.763,56.8873,139488.0
2022-05-03 13:35:00,59.48,59.56,59.32,59.53,140748.0,56.8873,56.9638,56.7343,56.9351,140748.0
2022-05-03 13:40:00,59.56,59.62,59.41,59.45,133775.0,56.9638,57.0212,56.8203,56.8586,133775.0
2022-05-03 13:45:00,59.45,59.47,59.36,59.37,89842.0,56.8586,56.8777,56.7725,56.7821,89842.0
2022-05-03 13:50:00,59.35,59.35,59.05,59.21,173200.0,56.763,56.763,56.476,56.6291,173200.0
2022-05-03 13:55:00,59.21,59.4,59.17,59.39,129148.0,56.6291,56.8108,56.5908,56.8012,129148.0
2022-05-03 14:00:00,59.38,59.4,59.15,59.19,140007.0,56.7916,56.8108,56.5717,56.6099,140007.0
2022-05-03 14:05:00,59.18,59.27,59.06,59.26,151584.0,56.6004,56.6864,56.4856,56.6769,151584.0
2022-05-03 14:10:00,59.26,59.3,59.01,59.03,168023.0,56.6769,56.7151,56.4378,56.4569,168023.0
2022-05-03 14:15:00,59.03,59.05,58.75,58.83,284174.0,56.4569,56.476,56.1891,56.2656,284174.0
2022-05-03 14:20:00,58.83,59.04,58.78,59.04,140925.0,56.2656,56.4665,56.2178,56.4665,140925.0
2022-05-03 14:25:00,59.05,59.11,58.85,58.95,157406.0,56.476,56.5334,56.2847,56.3804,157406.0
2022-05-03 14:30:00,58.96,59.08,58.91,59.02,154004.0,56.39,56.5047,56.3421,56.4473,154004.0
2022-05-03 14:35:00,59.02,59.09,58.79,58.81,185462.0,56.4473,56.5143,56.2274,56.2465,185462.0
2022-05-03 14:40:00,58.81,58.82,58.48,58.74,236092.0,56.2465,56.2561,55.9309,56.1795,236092.0
2022-05-03 14:45:00,58.75,58.98,58.61,58.96,156017.0,56.1891,56.4091,56.0552,56.39,156017.0
2022-05-03 14:50:00,58.94,59.09,58.9,59.03,168766.0,56.3708,56.5143,56.3326,56.4569,168766.0
2022-05-03 14:55:00,59.03,59.28,58.97,59.2,190768.0,56.4569,56.696,56.3995,56.6195,190768.0
2022-05-03 15:00:00,59.2,59.35,59.13,59.16,273906.0,56.6195,56.763,56.5525,56.5812,273906.0
2022-05-03 15:05:00,59.17,59.26,59.1,59.24,169961.0,56.5908,56.6769,56.5239,56.6577,169961.0
2022-05-03 15:10:00,59.23,59.4,59.2,59.39,177504.0,56.6482,56.8108,56.6195,56.8012,177504.0
2022-05-03 15:15:00,59.4,59.45,59.1,59.11,239424.0,56.8108,56.8586,56.5239,56.5334,239424.0
2022-05-03 15:20:00,59.13,59.24,58.87,58.99,289969.0,56.5525,56.6577,56.3039,56.4186,289969.0
2022-05-03 15:25:00,59.0,59.09,58.84,58.93,328095.0,56.4282,56.5143,56.2752,56.3613,328095.0
2022-05-03 15:30:00,58.92,59.0,58.81,58.95,237841.0,56.3517,56.4282,56.2465,56.3804,237841.0
2022-05-03 15:35:00,58.95,58.97,58.71,58.77,214141.0,56.3804,56.3995,56.1509,56.2082,214141.0
2022-05-03 15:40:00,58.78,58.78,58.57,58.67,201281.0,56.2178,56.2178,56.017,56.1126,201281.0
2022-05-03 15:45:00,58.66,58.94,58.62,58.86,273755.0,56.103,56.3708,56.0648,56.2943,273755.0
2022-05-03 15:50:00,58.86,59.26,58.82,59.23,528335.0,56.2943,56.6769,56.2561,56.6482,528335.0
2022-05-03 15:55:00,59.23,59.33,59.19,59.24,608590.0,56.6482,56.7438,56.6099,56.6577,608590.0
2022-05-04 09:30:00,60.62,61.26,60.4,60.79,1262000.0,57.9776,58.5897,57.7672,58.1402,1262000.0
2022-05-04 09:35:00,60.77,60.97,60.27,60.43,532064.0,58.1211,58.3123,57.6429,57.7959,532064.0
2022-05-04 09:40:00,60.42,60.59,60.13,60.28,467828.0,57.7863,57.9489,57.509,57.6524,467828.0
2022-05-04 09:45:00,60.28,60.34,59.64,59.77,532525.0,57.6524,57.7098,57.0403,57.1646,532525.0
2022-05-04 09:50:00,59.76,59.85,59.53,59.82,472833.0,57.1551,57.2412,56.9351,57.2125,472833.0
2022-05-04 09:55:00,59.84,60.12,59.6,59.6,970415.0,57.2316,57.4994,57.0021,57.0021,970415.0
2022-05-04 10:00:00,59.62,59.87,59.24,59.34,477063.0,57.0212,57.2603,56.6577,56.7534,477063.0
2022-05-04 10:05:00,59.31,59.41,59.0,59.35,414736.0,56.7247,56.8203,56.4282,56.763,414736.0
2022-05-04 10:10:00,59.35,59.67,59.23,59.4,364713.0,56.763,57.069,56.6482,56.8108,364713.0
2022-05-04 10:15:00,59.39,59.54,59.08,59.3,366433.0,56.8012,56.9447,56.5047,56.7151,366433.0
2022-05-04 10:20:00,59.29,59.47,59.04,59.16,440396.0,56.7056,56.8777,56.4665,56.5812,440396.0
2022-05-04 10:25:00,59.17,59.35,59.08,59.17,253214.0,56.5908,56.763,56.5047,56.5908,253214.0
2022-05-04 10:30:00,59.18,59.23,58.87,58.91,356460.0,56.6004,56.6482,56.3039,56.3421,356460.0
2022-05-04 10:35:00,58.9,59.28,58.87,59.19,354158.0,56.3326,56.696,56.3039,56.6099,354158.0
2022-05-04 10:40:00,59.19,59.31,59.09,59.26,232389.0,56.6099,56.7247,56.5143,56.6769,232389.0
2022-05-04 10:45:00,59.27,59.34,59.12,59.28,182382.0,56.6864,56.7534,56.543,56.696,182382.0
2022-05-04 10:50:00,59.25,59.59,59.18,59.47,358484.0,56.6673,56.9925,56.6004,56.8777,358484.0
2022-05-04 10:55:00,59.47,59.52,59.21,59.43,267727.0,56.8777,56.9255,56.6291,56.8395,267727.0
2022-05-04 11:00:00,59.42,59.56,59.28,59.47,272870.0,56.8299,56.9638,56.696,56.8777,272870.0
2022-05-04 11:05:00,59.47,59.5,59.3,59.39,195481.0,56.8777,56.9064,56.7151,56.8012,195481.0
2022-05-04 11:10:00,59.4,59.49,59.03,59.05,219711.0,56.8108,56.8969,56.4569,56.476,219711.0
2022-05-04 11:15:00,59.04,59.19,58.91,59.1,234216.0,56.4665,56.6099,56.3421,56.5239,234216.0
2022-05-04 11:20:00,59.1,59.29,59.03,59.29,198012.0,56.5239,56.7056,56.4569,56.7056,198012.0
2022-05-04 11:25:00,59.28,59.42,59.27,59.35,183448.0,56.696,56.8299,56.6864,56.763,183448.0
2022-05-04 11:30:00,59.35,59.45,59.21,59.26,133156.0,56.763,56.8586,56.6291,56.6769,133156.0
2022-05-04 11:35:00,59.28,59.44,59.11,59.41,166059.0,56.696,56.849,56.5334,56.8203,166059.0
2022-05-04 11:40:00,59.4,59.44,59.31,59.38,63228.0,56.8108,56.849,56.7247,56.7916,63228.0
2022-05-04 11:45:00,59.38,59.63,59.31,59.63,145337.0,56.7916,57.0307,56.7247,57.0307,145337.0
2022-05-04 11:50:00,59.62,59.7,59.55,59.69,232821.0,57.0212,57.0977,56.9542,57.0881,232821.0
2022-05-04 11:55:00,59.68,59.69,59.5,59.57,149578.0,57.0786,57.0881,56.9064,56.9734,149578.0
2022-05-04 12:00:00,59.58,59.6,59.33,59.33,260220.0,56.9829,57.0021,56.7438,56.7438,260220.0
2022-05-04 12:05:00,59.34,59.5,59.19,59.46,113450.0,56.7534,56.9064,56.6099,56.8682,113450.0
2022-05-04 12:10:00,59.46,59.76,59.43,59.56,172792.0,56.8682,57.1551,56.8395,56.9638,172792.0
2022-05-04 12:15:00,59.55,59.74,59.45,59.69,151972.0,56.9542,57.136,56.8586,57.0881,151972.0
2022-05-04 12:20:00,59.7,59.82,59.55,59.61,159403.0,57.0977,57.2125,56.9542,57.0116,159403.0
2022-05-04 12:25:00,59.61,59.69,59.57,59.65,96426.0,57.0116,57.0881,56.9734,57.0499,96426.0
2022-05-04 12:30:00,59.64,59.73,59.37,59.41,117321.0,57.0403,57.1264,56.7821,56.8203,117321.0
2022-05-04 12:35:00,59.4,59.68,59.4,59.68,139658.0,56.8108,57.0786,56.8108,57.0786,139658.0
2022-05-04 12:40:00,59.67,59.76,59.58,59.65,110652.0,57.069,57.1551,56.9829,57.0499,110652.0
2022-05-04 12:45:00,59.66,59.67,59.53,59.54,93693.0,57.0594,57.069,56.9351,56.9447,93693.0
2022-05-04 12:50:00,59.53,59.67,59.45,59.54,226781.0,56.9351,57.069,56.8586,56.9447,226781.0
2022-05-04 12:55:00,59.56,59.58,59.41,59.46,116191.0,56.9638,56.9829,56.8203,56.8682,116191.0
2022-05-04 13:00:00,59.49,59.71,59.45,59.65,179170.0,56.8969,57.1073,56.8586,57.0499,179170.0
2022-05-04 13:05:00,59.64,59.7,59.59,59.68,129246.0,57.0403,57.0977,56.9925,57.0786,129246.0
2022-05-04 13:10:00,59.67,59.78,59.42,59.47,393347.0,57.069,57.1742,56.8299,56.8777,393347.0
2022-05-04 13:15:00,59.47,59.54,59.34,59.38,139027.0,56.8777,56.9447,56.7534,56.7916,139027.0
2022-05-04 13:20:00,59.39,59.5,59.3,59.47,110121.0,56.8012,56.9064,56.7151,56.8777,110121.0
2022-05-04 13:25:00,59.47,59.63,59.42,59.62,108103.0,56.8777,57.0307,56.8299,57.0212,108103.0
2022-05-04 13:30:00,59.62,59.85,59.59,59.83,180564.0,57.0212,57.2412,56.9925,57.222,180564.0
2022-05-04 13:35:00,59.84,59.9,59.47,59.54,129983.0,57.2316,57.289,56.8777,56.9447,129983.0
2022-05-04 13:40:00,59.53,59.56,59.39,59.53,125639.0,56.9351,56.9638,56.8012,56.9351,125639.0
2022-05-04 13:45:00,59.53,59.72,59.45,59.66,107937.0,56.9351,57.1168,56.8586,57.0594,107937.0
2022-05-04 13:50:00,59.66,59.73,59.56,59.71,82524.0,57.0594,57.1264,56.9638,57.1073,82524.0
2022-05-04 13:55:00,59.72,59.9,59.7,59.85,205579.0,57.1168,57.289,57.0977,57.2412,205579.0
2022-05-04 14:00:00,59.85,60.08,59.66,60.07,366873.0,57.2412,57.4611,57.0594,57.4516,366873.0
2022-05-04 14:05:00,60.05,60.14,59.63,59.93,241217.0,57.4324,57.5185,57.0307,57.3177,241217.0
2022-05-04 14:10:00,59.94,60.0,59.79,59.87,159692.0,57.3272,57.3846,57.1838,57.2603,159692.0
2022-05-04 14:15:00,59.86,59.93,59.62,59.71,139120.0,57.2507,57.3177,57.0212,57.1073,139120.0
2022-05-04 14:20:00,59.7,59.86,59.51,59.85,202844.0,57.0977,57.2507,56.916,57.2412,202844.0
2022-05-04 14:25:00,59.85,60.5,59.85,60.37,360747.0,57.2412,57.8628,57.2412,57.7385,360747.0
2022-05-04 14:30:00,60.37,60.43,59.38,59.48,370115.0,57.7385,57.7959,56.7916,56.8873,370115.0
2022-05-04 14:35:00,59.48,59.87,59.45,59.82,354385.0,56.8873,57.2603,56.8586,57.2125,354385.0
2022-05-04 14:40:00,59.81,60.48,59.73,60.43,386216.0,57.2029,57.8437,57.1264,57.7959,386216.0
2022-05-04 14:45:00,60.44,60.8,60.4,60.52,769792.0,57.8054,58.1497,57.7672,57.882,769792.0
2022-05-04 14:50:00,60.53,60.99,60.53,60.99,620795.0,57.8915,58.3315,57.8915,58.3315,620795.0
2022-05-04 14:55:00,60.99,61.09,60.93,61.06,413120.0,58.3315,58.4271,58.2741,58.3984,413120.0
2022-05-04 15:00:00,61.07,61.19,60.8,60.88,378672.0,58.408,58.5227,58.1497,58.2263,378672.0
2022-05-04 15:05:00,60.9,61.15,60.85,61.09,255157.0,58.2454,58.4845,58.1976,58.4271,255157.0
2022-05-04 15:10:00,61.1,61.16,60.99,61.14,265971.0,58.4367,58.4941,58.3315,58.4749,265971.0
2022-05-04 15:15:00,61.14,61.32,60.98,61.04,355182.0,58.4749,58.6471,58.3219,58.3793,355182.0
2022-05-04 15:20:00,61.03,61.38,61.02,61.36,293142.0,58.3697,58.7045,58.3602,58.6853,293142.0
2022-05-04 15:25:00,61.35,61.47,61.25,61.34,329986.0,58.6758,58.7905,58.5801,58.6662,329986.0
2022-05-04 15:30:00,61.35,61.62,61.35,61.6,340325.0,58.6758,58.934,58.6758,58.9149,340325.0
2022-05-04 15:35:00,61.6,61.7,61.52,61.64,308884.0,58.9149,59.0105,58.8384,58.9531,308884.0
2022-05-04 15:40:00,61.65,61.69,61.33,61.49,666287.0,58.9627,59.001,58.6566,58.8097,666287.0
2022-05-04 15:45:00,61.48,61.68,61.36,61.62,479193.0,58.8001,58.9914,58.6853,58.934,479193.0
2022-05-04 15:50:00,61.63,61.86,61.62,61.64,457246.0,58.9436,59.1635,58.934,58.9531,457246.0
2022-05-04 15:55:00,61.64,61.74,61.47,61.63,693288.0,58.9531,59.0488,58.7905,58.9436,693288.0
2022-05-05 09:30:00,63.56,63.98,62.71,62.97,2155108.0,60.7894,61.1911,59.9765,60.2252,2155108.0
2022-05-05 09:35:00,62.96,63.25,62.46,62.77,1103736.0,60.2156,60.493,59.7374,60.0339,1103736.0
2022-05-05 09:40:00,62.76,63.36,62.6,63.08,1076088.0,60.0243,60.5982,59.8713,60.3304,1076088.0
2022-05-05 09:45:00,63.08,63.09,62.52,62.61,859158.0,60.3304,60.3399,59.7948,59.8809,859158.0
2022-05-05 09:50:00,62.62,63.77,62.56,63.62,917342.0,59.8904,60.9903,59.833,60.8468,917342.0
2022-05-05 09:55:00,63.62,64.33,63.62,64.03,1590563.0,60.8468,61.5259,60.8468,61.239,1590563.0
2022-05-05 10:00:00,64.03,64.5,63.93,64.1,1076418.0,61.239,61.6885,61.1433,61.3059,1076418.0
2022-05-05 10:05:00,64.12,64.18,63.31,63.4,918244.0,61.325,61.3824,60.5503,60.6364,918244.0
2022-05-05 10:10:00,63.4,63.4,62.76,63.06,704628.0,60.6364,60.6364,60.0243,60.3112,704628.0
2022-05-05 10:15:00,63.06,63.5,62.91,63.49,782682.0,60.3112,60.7321,60.1678,60.7225,782682.0
2022-05-05 10:20:00,63.47,63.68,62.95,62.98,571856.0,60.7034,60.9042,60.206,60.2347,571856.0
2022-05-05 10:25:00,62.99,63.36,62.83,63.2,545225.0,60.2443,60.5982,60.0913,60.4451,545225.0
2022-05-05 10:30:00,63.19,63.19,62.89,63.05,380525.0,60.4356,60.4356,60.1486,60.3017,380525.0
2022-05-05 10:35:00,63.04,63.69,62.97,63.68,656845.0,60.2921,60.9138,60.2252,60.9042,656845.0
2022-05-05 10:40:00,63.69,63.85,63.17,63.67,654954.0,60.9138,61.0668,60.4164,60.8946,654954.0
2022-05-05 10:45:00,63.67,63.99,63.02,63.02,748691.0,60.8946,61.2007,60.273,60.273,748691.0
2022-05-05 10:50:00,63.03,63.04,62.25,62.85,1079275.0,60.2825,60.2921,59.5365,60.1104,1079275.0
2022-05-05 10:55:00,62.85,63.11,62.71,62.95,497410.0,60.1104,60.3591,59.9765,60.206,497410.0
2022-05-05 11:00:00,62.96,63.18,62.84,62.95,434113.0,60.2156,60.426,60.1008,60.206,434113.0
2022-05-05 11:05:00,62.96,63.08,62.13,62.23,754048.0,60.2156,60.3304,59.4218,59.5174,754048.0
2022-05-05 11:10:00,62.24,62.34,61.86,62.15,529523.0,59.527,59.6226,59.1635,59.4409,529523.0
2022-05-05 11:15:00,62.1,62.13,61.63,61.64,440708.0,59.3931,59.4218,58.9436,58.9531,440708.0
2022-05-05 11:20:00,61.62,61.63,61.23,61.31,561590.0,58.934,58.9436,58.561,58.6375,561590.0
2022-05-05 11:25:00,61.32,61.55,61.19,61.49,384345.0,58.6471,58.8671,58.5227,58.8097,384345.0
2022-05-05 11:30:00,61.49,62.01,61.28,61.36,532000.0,58.8097,59.307,58.6088,58.6853,532000.0
2022-05-05 11:35:00,61.35,62.31,61.34,62.01,536939.0,58.6758,59.5939,58.6662,59.307,536939.0
2022-05-05 11:40:00,62.01,62.3,61.97,62.02,415790.0,59.307,59.5844,59.2687,59.3166,415790.0
2022-05-05 11:45:00,62.02,62.02,61.48,61.55,376864.0,59.3166,59.3166,58.8001,58.8671,376864.0
2022-05-05 11:50:00,61.56,61.63,60.96,61.07,403740.0,58.8766,58.9436,58.3028,58.408,403740.0
2022-05-05 11:55:00,61.06,61.14,60.76,60.86,456076.0,58.3984,58.4749,58.1115,58.2071,456076.0
2022-05-05 12:00:00,60.85,60.87,60.43,60.6,387814.0,58.1976,58.2167,57.7959,57.9585,387814.0
2022-05-05 12:05:00,60.59,60.99,60.58,60.89,335379.0,57.9489,58.3315,57.9393,58.2358,335379.0
2022-05-05 12:10:00,60.88,61.18,60.66,61.11,297067.0,58.2263,58.5132,58.0159,58.4462,297067.0
2022-05-05 12:15:00,61.11,61.25,60.86,61.15,310223.0,58.4462,58.5801,58.2071,58.4845,310223.0
2022-05-05 12:20:00,61.14,61.26,60.7,60.87,289190.0,58.4749,58.5897,58.0541,58.2167,289190.0
2022-05-05 12:25:00,60.9,61.32,60.89,61.15,271124.0,58.2454,58.6471,58.2358,58.4845,271124.0
2022-05-05 12:30:00,61.12,61.64,61.02,61.55,296720.0,58.4558,58.9531,58.3602,58.8671,296720.0
2022-05-05 12:35:00,61.55,61.62,61.26,61.45,366680.0,58.8671,58.934,58.5897,58.7714,366680.0
2022-05-05 12:40:00,61.45,61.62,61.25,61.29,343786.0,58.7714,58.934,58.5801,58.6184,343786.0
2022-05-05 12:45:00,61.28,61.44,61.06,61.33,207221.0,58.6088,58.7619,58.3984,58.6566,207221.0
2022-05-05 12:50:00,61.34,61.9,61.29,61.78,361888.0,58.6662,59.2018,58.6184,59.087,361888.0
2022-05-05 12:55:00,61.8,62.03,61.75,61.98,446360.0,59.1062,59.3261,59.0583,59.2783,446360.0
2022-05-05 13:00:00,61.98,62.15,61.81,61.84,284399.0,59.2783,59.4409,59.1157,59.1444,284399.0
2022-05-05 13:05:00,61.83,62.2,61.8,62.04,246919.0,59.1349,59.4887,59.1062,59.3357,246919.0
2022-05-05 13:10:00,62.04,62.19,61.82,61.87,256277.0,59.3357,59.4792,59.1253,59.1731,256277.0
2022-05-05 13:15:00,61.9,62.07,61.82,61.94,261574.0,59.2018,59.3644,59.1253,59.2401,261574.0
2022-05-05 13:20:00,61.93,62.14,61.78,62.11,239902.0,59.2305,59.4313,59.087,59.4026,239902.0
2022-05-05 13:25:00,62.1,62.23,61.93,62.21,210941.0,59.3931,59.5174,59.2305,59.4983,210941.0
2022-05-05 13:30:00,62.2,62.2,61.87,61.98,233792.0,59.4887,59.4887,59.1731,59.2783,233792.0
2022-05-05 13:35:00,61.99,62.55,61.96,62.2,328416.0,59.2879,59.8235,59.2592,59.4887,328416.0
2022-05-05 13:40:00,62.21,62.38,62.06,62.2,243714.0,59.4983,59.6609,59.3548,59.4887,243714.0
2022-05-05 13:45:00,62.2,62.3,61.98,62.02,145550.0,59.4887,59.5844,59.2783,59.3166,145550.0
2022-05-05 13:50:00,62.02,62.07,61.86,62.06,260718.0,59.3166,59.3644,59.1635,59.3548,260718.0
2022-05-05 13:55:00,62.05,62.18,61.86,62.18,137974.0,59.3453,59.4696,59.1635,59.4696,137974.0
2022-05-05 14:00:00,62.17,62.32,62.03,62.29,316622.0,59.46,59.6035,59.3261,59.5748,316622.0
2022-05-05 14:05:00,62.3,62.42,62.19,62.27,271188.0,59.5844,59.6991,59.4792,59.5557,271188.0
2022-05-05 14:10:00,62.27,62.4,62.24,62.34,233599.0,59.5557,59.68,59.527,59.6226,233599.0
2022-05-05 14:15:00,62.32,62.82,62.31,62.77,429763.0,59.6035,60.0817,59.5939,60.0339,429763.0
2022-05-05 14:20:00,62.79,62.82,62.31,62.34,328620.0,60.053,60.0817,59.5939,59.6226,328620.0
2022-05-05 14:25:00,62.33,62.47,62.2,62.25,380710.0,59.6131,59.747,59.4887,59.5365,380710.0
2022-05-05 14:30:00,62.21,62.36,62.06,62.12,245296.0,59.4983,59.6417,59.3548,59.4122,245296.0
2022-05-05 14:35:00,62.11,62.27,61.88,62.23,343295.0,59.4026,59.5557,59.1827,59.5174,343295.0
2022-05-05 14:40:00,62.23,62.35,62.09,62.22,211958.0,59.5174,59.6322,59.3835,59.5079,211958.0
2022-05-05 14:45:00,62.22,62.41,62.19,62.37,173123.0,59.5079,59.6896,59.4792,59.6513,173123.0
2022-05-05 14:50:00,62.36,62.7,62.3,62.4,286094.0,59.6417,59.9669,59.5844,59.68,286094.0
2022-05-05 14:55:00,62.38,62.38,62.13,62.33,210013.0,59.6609,59.6609,59.4218,59.6131,210013.0
2022-05-05 15:00:00,62.32,62.44,62.16,62.19,217413.0,59.6035,59.7183,59.4505,59.4792,217413.0
2022-05-05 15:05:00,62.17,62.24,61.77,62.0,286286.0,59.46,59.527,59.0775,59.2974,286286.0
2022-05-05 15:10:00,61.98,61.98,61.62,61.64,257361.0,59.2783,59.2783,58.934,58.9531,257361.0
2022-05-05 15:15:00,61.64,61.76,61.6,61.67,176009.0,58.9531,59.0679,58.9149,58.9818,176009.0
2022-05-05 15:20:00,61.69,61.69,61.39,61.4,163665.0,59.001,59.001,58.714,58.7236,163665.0
2022-05-05 15:25:00,61.41,61.63,61.25,61.33,245260.0,58.7332,58.9436,58.5801,58.6566,245260.0
2022-05-05 15:30:00,61.33,61.65,61.25,61.61,248906.0,58.6566,58.9627,58.5801,58.9244,248906.0
2022-05-05 15:35:00,61.62,61.92,61.45,61.64,311427.0,58.934,59.2209,58.7714,58.9531,311427.0
2022-05-05 15:40:00,61.65,61.93,61.64,61.92,313264.0,58.9627,59.2305,58.9531,59.2209,313264.0
2022-05-05 15:45:00,61.94,62.12,61.85,62.01,506364.0,59.2401,59.4122,59.154,59.307,506364.0
2022-05-05 15:50:00,61.99,62.47,61.95,62.29,562210.0,59.2879,59.747,59.2496,59.5748,562210.0
2022-05-05 15:55:00,62.3,62.34,62.1,62.32,758775.0,59.5844,59.6226,59.3931,59.6035,758775.0
2022-05-06 09:30:00,63.23,63.61,62.76,63.35,936988.0,60.4738,60.8373,60.0243,60.5886,936988.0
2022-05-06 09:35:00,63.38,63.56,62.49,62.54,669184.0,60.6173,60.7894,59.7661,59.8139,669184.0
2022-05-06 09:40:00,62.54,62.72,61.88,61.94,504678.0,59.8139,59.9861,59.1827,59.2401,504678.0
2022-05-06 09:45:00,61.94,62.1,61.58,61.81,474501.0,59.2401,59.3931,58.8957,59.1157,474501.0
2022-05-06 09:50:00,61.82,62.15,61.62,61.87,362483.0,59.1253,59.4409,58.934,59.1731,362483.0
2022-05-06 09:55:00,61.88,62.05,61.49,61.67,417203.0,59.1827,59.3453,58.8097,58.9818,417203.0
2022-05-06 10:00:00,61.68,61.82,61.45,61.78,383448.0,58.9914,59.1253,58.7714,59.087,383448.0
2022-05-06 10:05:00,61.77,61.89,61.69,61.71,469458.0,59.0775,59.1922,59.001,59.0201,469458.0
2022-05-06 10:10:00,61.7,61.85,61.51,61.71,274785.0,59.0105,59.154,58.8288,59.0201,274785.0
2022-05-06 10:15:00,61.71,62.52,61.7,62.34,481490.0,59.0201,59.7948,59.0105,59.6226,481490.0
2022-05-06 10:20:00,62.31,62.9,62.3,62.8,485498.0,59.5939,60.1582,59.5844,60.0626,485498.0
2022-05-06 10:25:00,62.81,62.85,62.48,62.61,466348.0,60.0721,60.1104,59.7565,59.8809,466348.0
2022-05-06 10:30:00,62.61,63.14,62.59,62.7,372600.0,59.8809,60.3877,59.8617,59.9669,372600.0
2022-05-06 10:35:00,62.66,62.66,62.21,62.39,268055.0,59.9287,59.9287,59.4983,59.6704,268055.0
2022-05-06 10:40:00,62.43,62.62,62.33,62.4,280603.0,59.7087,59.8904,59.6131,59.68,280603.0
2022-05-06 10:45:00,62.4,63.22,62.38,63.07,426612.0,59.68,60.4643,59.6609,60.3208,426612.0
2022-05-06 10:50:00,63.08,63.27,62.9,63.26,291893.0,60.3304,60.5121,60.1582,60.5025,291893.0
2022-05-06 10:55:00,63.25,63.65,63.23,63.35,424906.0,60.493,60.8755,60.4738,60.5886,424906.0
2022-05-06 11:00:00,63.35,63.75,63.32,63.55,382683.0,60.5886,60.9712,60.5599,60.7799,382683.0
2022-05-06 11:05:00,63.55,63.63,63.26,63.61,273870.0,60.7799,60.8564,60.5025,60.8373,273870.0
2022-05-06 11:10:00,63.6,63.61,63.14,63.52,273868.0,60.8277,60.8373,60.3877,60.7512,273868.0
2022-05-06 11:15:00,63.53,63.7,63.36,63.46,265480.0,60.7607,60.9233,60.5982,60.6938,265480.0
2022-05-06 11:20:00,63.44,63.72,63.41,63.63,208974.0,60.6747,60.9425,60.646,60.8564,208974.0
2022-05-06 11:25:00,63.63,63.81,63.48,63.58,329114.0,60.8564,61.0285,60.7129,60.8086,329114.0
2022-05-06 11:30:00,63.57,63.67,63.38,63.44,419548.0,60.799,60.8946,60.6173,60.6747,419548.0
2022-05-06 11:35:00,63.45,63.45,62.98,63.04,251398.0,60.6842,60.6842,60.2347,60.2921,251398.0
2022-05-06 11:40:00,63.04,63.37,62.99,63.24,203530.0,60.2921,60.6077,60.2443,60.4834,203530.0
2022-05-06 11:45:00,63.21,63.4,63.05,63.39,211219.0,60.4547,60.6364,60.3017,60.6269,211219.0
2022-05-06 11:50:00,63.39,63.49,63.01,63.14,166598.0,60.6269,60.7225,60.2634,60.3877,166598.0
2022-05-06 11:55:00,63.11,63.19,62.77,62.91,154748.0,60.3591,60.4356,60.0339,60.1678,154748.0
2022-05-06 12:00:00,62.89,63.24,62.7,63.24,180731.0,60.1486,60.4834,59.9669,60.4834,180731.0
2022-05-06 12:05:00,63.25,63.52,63.06,63.08,241875.0,60.493,60.7512,60.3112,60.3304,241875.0
2022-05-06 12:10:00,63.1,63.23,62.72,62.93,179377.0,60.3495,60.4738,59.9861,60.1869,179377.0
2022-05-06 12:15:00,62.94,63.2,62.79,63.03,219798.0,60.1965,60.4451,60.053,60.2825,219798.0
2022-05-06 12:20:00,63.02,63.58,63.02,63.41,285356.0,60.273,60.8086,60.273,60.646,285356.0
2022-05-06 12:25:00,63.43,63.61,63.38,63.55,179711.0,60.6651,60.8373,60.6173,60.7799,179711.0
2022-05-06 12:30:00,63.58,63.69,63.34,63.68,377716.0,60.8086,60.9138,60.579,60.9042,377716.0
2022-05-06 12:35:00,63.68,63.75,63.32,63.5,356803.0,60.9042,60.9712,60.5599,60.7321,356803.0
2022-05-06 12:40:00,63.5,63.84,63.42,63.79,486180.0,60.7321,61.0572,60.6555,61.0094,486180.0
2022-05-06 12:45:00,63.8,63.83,63.6,63.7,209934.0,61.019,61.0477,60.8277,60.9233,209934.0
2022-05-06 12:50:00,63.72,64.07,63.47,63.82,706783.0,60.9425,61.2772,60.7034,61.0381,706783.0
2022-05-06 12:55:00,63.81,64.08,63.7,63.98,367482.0,61.0285,61.2868,60.9233,61.1911,367482.0
2022-05-06 13:00:00,64.0,64.23,63.91,64.18,333593.0,61.2103,61.4302,61.1242,61.3824,333593.0
2022-05-06 13:05:00,64.2,64.33,63.94,64.26,601412.0,61.4015,61.5259,61.1529,61.4589,601412.0
2022-05-06 13:10:00,64.24,64.28,63.75,63.8,312267.0,61.4398,61.4781,60.9712,61.019,312267.0
2022-05-06 13:15:00,63.8,64.0,63.57,63.62,374567.0,61.019,61.2103,60.799,60.8468,374567.0
2022-05-06 13:20:00,63.6,63.87,63.55,63.75,153902.0,60.8277,61.0859,60.7799,60.9712,153902.0
2022-05-06 13:25:00,63.71,63.91,63.58,63.88,211278.0,60.9329,61.1242,60.8086,61.0955,211278.0
2022-05-06 13:30:00,63.88,64.14,63.86,64.12,295099.0,61.0955,61.3442,61.0764,61.325,295099.0
2022-05-06 13:35:00,64.1,64.16,63.72,63.93,250292.0,61.3059,61.3633,60.9425,61.1433,250292.0
2022-05-06 13:40:00,63.91,64.07,63.66,63.92,223984.0,61.1242,61.2772,60.8851,61.1337,223984.0
2022-05-06 13:45:00,63.9,64.03,63.66,63.82,166477.0,61.1146,61.239,60.8851,61.0381,166477.0
2022-05-06 13:50:00,63.84,63.93,63.52,63.58,141926.0,61.0572,61.1433,60.7512,60.8086,141926.0
2022-05-06 13:55:00,63.56,63.73,63.47,63.73,133854.0,60.7894,60.952,60.7034,60.952,133854.0
2022-05-06 14:00:00,63.72,63.85,63.63,63.68,166974.0,60.9425,61.0668,60.8564,60.9042,166974.0
2022-05-06 14:05:00,63.7,63.7,63.42,63.43,202119.0,60.9233,60.9233,60.6555,60.6651,202119.0
2022-05-06 14:10:00,63.43,63.75,63.42,63.71,158977.0,60.6651,60.9712,60.6555,60.9329,158977.0
2022-05-06 14:15:00,63.71,63.94,63.71,63.79,324606.0,60.9329,61.1529,60.9329,61.0094,324606.0
2022-05-06 14:20:00,63.76,63.97,63.63,63.89,328387.0,60.9807,61.1816,60.8564,61.1051,328387.0
2022-05-06 14:25:00,63.87,63.92,63.57,63.76,535399.0,61.0859,61.1337,60.799,60.9807,535399.0
2022-05-06 14:30:00,63.76,63.83,63.6,63.75,341557.0,60.9807,61.0477,60.8277,60.9712,341557.0
2022-05-06 14:35:00,63.75,63.9,63.72,63.85,231759.0,60.9712,61.1146,60.9425,61.0668,231759.0
2022-05-06 14:40:00,63.83,64.0,63.82,63.85,269982.0,61.0477,61.2103,61.0381,61.0668,269982.0
2022-05-06 14:45:00,63.85,64.24,63.83,64.18,341670.0,61.0668,61.4398,61.0477,61.3824,341670.0
2022-05-06 14:50:00,64.16,64.4,64.15,64.37,391139.0,61.3633,61.5928,61.3537,61.5641,391139.0
2022-05-06 14:55:00,64.38,64.61,64.31,64.31,515189.0,61.5737,61.7937,61.5067,61.5067,515189.0
2022-05-06 15:00:00,64.31,64.45,64.21,64.42,272918.0,61.5067,61.6406,61.4111,61.612,272918.0
2022-05-06 15:05:00,64.41,64.47,64.19,64.27,200152.0,61.6024,61.6598,61.392,61.4685,200152.0
2022-05-06 15:10:00,64.29,64.37,64.09,64.09,221279.0,61.4876,61.5641,61.2963,61.2963,221279.0
2022-05-06 15:15:00,64.08,64.3,64.08,64.29,184968.0,61.2868,61.4972,61.2868,61.4876,184968.0
2022-05-06 15:20:00,64.28,64.3,64.03,64.11,186233.0,61.4781,61.4972,61.239,61.3155,186233.0
2022-05-06 15:25:00,64.11,64.22,64.02,64.12,234383.0,61.3155,61.4207,61.2294,61.325,234383.0
2022-05-06 15:30:00,64.12,64.43,64.12,64.35,303360.0,61.325,61.6215,61.325,61.545,303360.0
2022-05-06 15:35:00,64.35,64.69,64.33,64.64,452653.0,61.545,61.8702,61.5259,61.8224,452653.0
2022-05-06 15:40:00,64.65,64.8,64.62,64.7,438354.0,61.8319,61.9754,61.8032,61.8797,438354.0
2022-05-06 15:45:00,64.72,64.86,64.6,64.65,506365.0,61.8989,62.0328,61.7841,61.8319,506365.0
2022-05-06 15:50:00,64.66,64.93,64.65,64.85,512563.0,61.8415,62.0997,61.8319,62.0232,512563.0
2022-05-06 15:55:00,64.86,64.98,64.81,64.94,669776.0,62.0328,62.1475,61.985,62.1093,669776.0
2022-05-09 09:30:00,63.11,63.26,62.41,62.66,1142416.0,60.3591,60.5025,59.6896,59.9287,1142416.0
2022-05-09 09:35:00,62.66,62.86,62.33,62.56,695979.0,59.9287,60.12,59.6131,59.833,695979.0
2022-05-09 09:40:00,62.55,62.57,61.57,61.71,937757.0,59.8235,59.8426,58.8862,59.0201,937757.0
2022-05-09 09:45:00,61.71,61.73,61.04,61.27,631933.0,59.0201,59.0392,58.3793,58.5993,631933.0
2022-05-09 09:50:00,61.29,61.78,61.06,61.69,575716.0,58.6184,59.087,58.3984,59.001,575716.0
2022-05-09 09:55:00,61.68,61.79,61.2,61.23,601817.0,58.9914,59.0966,58.5323,58.561,601817.0
2022-05-09 10:00:00,61.2,61.78,60.88,61.51,649745.0,58.5323,59.087,58.2263,58.8288,649745.0
2022-05-09 10:05:00,61.51,61.66,61.2,61.31,463651.0,58.8288,58.9723,58.5323,58.6375,463651.0
2022-05-09 10:10:00,61.32,61.74,61.21,61.5,449088.0,58.6471,59.0488,58.5419,58.8192,449088.0
2022-05-09 10:15:00,61.49,61.58,61.24,61.29,365643.0,58.8097,58.8957,58.5706,58.6184,365643.0
2022-05-09 10:20:00,61.28,61.29,60.79,60.79,587800.0,58.6088,58.6184,58.1402,58.1402,587800.0
2022-05-09 10:25:00,60.82,61.05,60.72,60.79,508825.0,58.1689,58.3889,58.0732,58.1402,508825.0
2022-05-09 10:30:00,60.79,60.91,60.66,60.79,489845.0,58.1402,58.255,58.0159,58.1402,489845.0
2022-05-09 10:35:00,60.8,60.88,60.04,60.07,550977.0,58.1497,58.2263,57.4229,57.4516,550977.0
2022-05-09 10:40:00,60.07,60.61,60.07,60.35,462293.0,57.4516,57.968,57.4516,57.7194,462293.0
2022-05-09 10:45:00,60.36,60.65,60.24,60.37,297622.0,57.7289,58.0063,57.6142,57.7385,297622.0
2022-05-09 10:50:00,60.37,60.42,59.61,59.63,616738.0,57.7385,57.7863,57.0116,57.0307,616738.0
2022-05-09 10:55:00,59.62,59.66,59.04,59.05,645500.0,57.0212,57.0594,56.4665,56.476,645500.0
2022-05-09 11:00:00,59.03,59.19,58.78,58.98,599021.0,56.4569,56.6099,56.2178,56.4091,599021.0
2022-05-09 11:05:00,58.98,59.01,58.64,58.79,389138.0,56.4091,56.4378,56.0839,56.2274,389138.0
2022-05-09 11:10:00,58.78,58.98,58.52,58.67,644011.0,56.2178,56.4091,55.9691,56.1126,644011.0
2022-05-09 11:15:00,58.68,58.9,58.56,58.66,339390.0,56.1222,56.3326,56.0074,56.103,339390.0
2022-05-09 11:20:00,58.62,58.63,58.36,58.43,462249.0,56.0648,56.0743,55.8161,55.8831,462249.0
2022-05-09 11:25:00,58.42,58.54,58.35,58.36,298938.0,55.8735,55.9883,55.8065,55.8161,298938.0
2022-05-09 11:30:00,58.36,58.47,58.28,58.33,339202.0,55.8161,55.9213,55.7396,55.7874,339202.0
2022-05-09 11:35:00,58.32,58.64,58.06,58.54,635626.0,55.7779,56.0839,55.5292,55.9883,635626.0
2022-05-09 11:40:00,58.53,58.95,58.42,58.68,474155.0,55.9787,56.3804,55.8735,56.1222,474155.0
2022-05-09 11:45:00,58.68,58.98,58.6,58.91,345958.0,56.1222,56.4091,56.0456,56.3421,345958.0
2022-05-09 11:50:00,58.9,59.44,58.89,59.37,459606.0,56.3326,56.849,56.323,56.7821,459606.0
2022-05-09 11:55:00,59.37,59.77,59.35,59.7,369805.0,56.7821,57.1646,56.763,57.0977,369805.0
2022-05-09 12:00:00,59.69,59.76,59.34,59.57,360531.0,57.0881,57.1551,56.7534,56.9734,360531.0
2022-05-09 12:05:00,59.56,60.13,59.52,60.03,471595.0,56.9638,57.509,56.9255,57.4133,471595.0
2022-05-09 12:10:00,60.02,60.45,60.0,60.22,486000.0,57.4037,57.815,57.3846,57.595,486000.0
2022-05-09 12:15:00,60.21,60.72,60.2,60.38,425995.0,57.5855,58.0732,57.5759,57.7481,425995.0
2022-05-09 12:20:00,60.38,60.54,60.1,60.31,463536.0,57.7481,57.9011,57.4803,57.6811,463536.0
2022-05-09 12:25:00,60.31,60.33,59.78,60.03,534229.0,57.6811,57.7002,57.1742,57.4133,534229.0
2022-05-09 12:30:00,60.01,60.19,59.86,60.01,343305.0,57.3942,57.5663,57.2507,57.3942,343305.0
2022-05-09 12:35:00,60.01,60.03,59.46,59.46,401037.0,57.3942,57.4133,56.8682,56.8682,401037.0
2022-05-09 12:40:00,59.46,59.95,59.35,59.76,399150.0,56.8682,57.3368,56.763,57.1551,399150.0
2022-05-09 12:45:00,59.76,59.85,59.59,59.6,253889.0,57.1551,57.2412,56.9925,57.0021,253889.0
2022-05-09 12:50:00,59.59,59.6,59.22,59.22,327620.0,56.9925,57.0021,56.6386,56.6386,327620.0
2022-05-09 12:55:00,59.22,59.25,58.77,58.82,385322.0,56.6386,56.6673,56.2082,56.2561,385322.0
2022-05-09 13:00:00,58.81,58.91,58.64,58.64,299408.0,56.2465,56.3421,56.0839,56.0839,299408.0
2022-05-09 13:05:00,58.64,58.75,58.41,58.75,536484.0,56.0839,56.1891,55.8639,56.1891,536484.0
2022-05-09 13:10:00,58.74,58.75,58.42,58.5,265204.0,56.1795,56.1891,55.8735,55.95,265204.0
2022-05-09 13:15:00,58.5,58.87,58.49,58.83,276075.0,55.95,56.3039,55.9404,56.2656,276075.0
2022-05-09 13:20:00,58.83,58.85,58.48,58.53,254757.0,56.2656,56.2847,55.9309,55.9787,254757.0
2022-05-09 13:25:00,58.54,58.77,58.52,58.62,212326.0,55.9883,56.2082,55.9691,56.0648,212326.0
2022-05-09 13:30:00,58.61,58.67,58.41,58.47,228450.0,56.0552,56.1126,55.8639,55.9213,228450.0
2022-05-09 13:35:00,58.48,58.5,58.35,58.37,251145.0,55.9309,55.95,55.8065,55.8257,251145.0
2022-05-09 13:40:00,58.36,58.71,58.36,58.54,332122.0,55.8161,56.1509,55.8161,55.9883,332122.0
2022-05-09 13:45:00,58.55,58.63,58.42,58.55,306748.0,55.9978,56.0743,55.8735,55.9978,306748.0
2022-05-09 13:50:00,58.54,58.59,58.28,58.39,194752.0,55.9883,56.0361,55.7396,55.8448,194752.0
2022-05-09 13:55:00,58.38,58.65,58.35,58.57,182567.0,55.8352,56.0935,55.8065,56.017,182567.0
2022-05-09 14:00:00,58.57,58.77,58.4,58.46,367420.0,56.017,56.2082,55.8544,55.9117,367420.0
2022-05-09 14:05:00,58.45,58.63,58.2,58.29,247172.0,55.9022,56.0743,55.6631,55.7492,247172.0
2022-05-09 14:10:00,58.3,58.42,58.13,58.2,280509.0,55.7587,55.8735,55.5961,55.6631,280509.0
2022-05-09 14:15:00,58.2,58.23,57.87,58.01,457807.0,55.6631,55.6918,55.3475,55.4814,457807.0
2022-05-09 14:20:00,58.01,58.01,57.65,57.82,414456.0,55.4814,55.4814,55.1371,55.2996,414456.0
2022-05-09 14:25:00,57.82,57.91,57.66,57.82,319921.0,55.2996,55.3857,55.1466,55.2996,319921.0
2022-05-09 14:30:00,57.83,57.83,57.6,57.68,287341.0,55.3092,55.3092,55.0892,55.1657,287341.0
2022-05-09 14:35:00,57.69,57.83,57.61,57.64,237564.0,55.1753,55.3092,55.0988,55.1275,237564.0
2022-05-09 14:40:00,57.63,57.68,57.58,57.59,163234.0,55.1179,55.1657,55.0701,55.0797,163234.0
2022-05-09 14:45:00,57.59,57.75,57.51,57.53,319582.0,55.0797,55.2327,55.0032,55.0223,319582.0
2022-05-09 14:50:00,57.52,57.77,57.44,57.66,337921.0,55.0127,55.2518,54.9362,55.1466,337921.0
2022-05-09 14:55:00,57.66,58.04,57.65,57.96,335243.0,55.1466,55.5101,55.1371,55.4335,335243.0
2022-05-09 15:00:00,57.98,58.34,57.86,57.98,379230.0,55.4527,55.797,55.3379,55.4527,379230.0
2022-05-09 15:05:00,57.96,58.7,57.88,58.2,518821.0,55.4335,56.1413,55.357,55.6631,518821.0
2022-05-09 15:10:00,58.19,58.64,58.17,58.52,359474.0,55.6535,56.0839,55.6344,55.9691,359474.0
2022-05-09 15:15:00,58.51,58.51,58.09,58.2,361969.0,55.9596,55.9596,55.5579,55.6631,361969.0
2022-05-09 15:20:00,58.19,58.19,57.62,57.63,349455.0,55.6535,55.6535,55.1084,55.1179,349455.0
2022-05-09 15:25:00,57.63,57.68,57.28,57.35,339149.0,55.1179,55.1657,54.7832,54.8501,339149.0
2022-05-09 15:30:00,57.35,57.36,57.09,57.19,383842.0,54.8501,54.8597,54.6015,54.6971,383842.0
2022-05-09 15:35:00,57.19,57.54,57.12,57.51,377416.0,54.6971,55.0319,54.6302,55.0032,377416.0
2022-05-09 15:40:00,57.52,57.6,57.41,57.48,474292.0,55.0127,55.0892,54.9075,54.9745,474292.0
2022-05-09 15:45:00,57.48,57.6,57.33,57.47,720067.0,54.9745,55.0892,54.831,54.9649,720067.0
2022-05-09 15:50:00,57.47,57.53,57.4,57.51,528709.0,54.9649,55.0223,54.898,55.0032,528709.0
2022-05-09 15:55:00,57.51,57.87,57.5,57.83,821956.0,55.0032,55.3475,54.9936,55.3092,821956.0
2022-05-10 09:30:00,59.3,59.44,58.23,58.29,1004990.0,56.7151,56.849,55.6918,55.7492,1004990.0
2022-05-10 09:35:00,58.26,59.01,57.9,58.98,624230.0,55.7205,56.4378,55.3762,56.4091,624230.0
2022-05-10 09:40:00,58.99,59.05,58.31,58.42,485553.0,56.4186,56.476,55.7683,55.8735,485553.0
2022-05-10 09:45:00,58.37,58.47,57.98,58.01,356068.0,55.8257,55.9213,55.4527,55.4814,356068.0
2022-05-10 09:50:00,58.02,58.9,57.87,58.74,535488.0,55.4909,56.3326,55.3475,56.1795,535488.0
2022-05-10 09:55:00,58.73,59.37,58.57,59.32,576834.0,56.17,56.7821,56.017,56.7343,576834.0
2022-05-10 10:00:00,59.3,59.54,59.05,59.45,479039.0,56.7151,56.9447,56.476,56.8586,479039.0
2022-05-10 10:05:00,59.44,60.08,59.4,59.58,621315.0,56.849,57.4611,56.8108,56.9829,621315.0
2022-05-10 10:10:00,59.6,59.9,59.42,59.55,440689.0,57.0021,57.289,56.8299,56.9542,440689.0
2022-05-10 10:15:00,59.55,60.23,59.53,60.02,477356.0,56.9542,57.6046,56.9351,57.4037,477356.0
2022-05-10 10:20:00,60.0,60.21,59.65,59.96,567774.0,57.3846,57.5855,57.0499,57.3464,567774.0
2022-05-10 10:25:00,59.94,60.13,59.8,60.12,386804.0,57.3272,57.509,57.1933,57.4994,386804.0
2022-05-10 10:30:00,60.12,60.21,59.85,59.97,328085.0,57.4994,57.5855,57.2412,57.3559,328085.0
2022-05-10 10:35:00,59.99,60.01,59.56,59.61,385548.0,57.3751,57.3942,56.9638,57.0116,385548.0
2022-05-10 10:40:00,59.62,60.05,59.59,60.01,427864.0,57.0212,57.4324,56.9925,57.3942,427864.0
2022-05-10 10:45:00,60.02,60.02,59.36,59.64,426461.0,57.4037,57.4037,56.7725,57.0403,426461.0
2022-05-10 10:50:00,59.64,59.78,59.27,59.59,503255.0,57.0403,57.1742,56.6864,56.9925,503255.0
2022-05-10 10:55:00,59.59,59.62,59.0,59.04,292057.0,56.9925,57.0212,56.4282,56.4665,292057.0
2022-05-10 11:00:00,59.03,59.1,58.45,58.58,301862.0,56.4569,56.5239,55.9022,56.0265,301862.0
2022-05-10 11:05:00,58.58,58.63,58.18,58.26,335878.0,56.0265,56.0743,55.644,55.7205,335878.0
2022-05-10 11:10:00,58.22,58.41,58.04,58.06,251752.0,55.6822,55.8639,55.5101,55.5292,251752.0
2022-05-10 11:15:00,58.04,58.34,57.97,58.31,327929.0,55.5101,55.797,55.4431,55.7683,327929.0
2022-05-10 11:20:00,58.31,58.36,57.89,57.89,271446.0,55.7683,55.8161,55.3666,55.3666,271446.0
2022-05-10 11:25:00,57.89,58.11,57.6,57.97,304206.0,55.3666,55.577,55.0892,55.4431,304206.0
2022-05-10 11:30:00,57.95,57.98,57.66,57.75,176377.0,55.424,55.4527,55.1466,55.2327,176377.0
2022-05-10 11:35:00,57.74,58.15,57.68,58.15,185053.0,55.2231,55.6153,55.1657,55.6153,185053.0
2022-05-10 11:40:00,58.16,58.36,57.68,57.88,294074.0,55.6248,55.8161,55.1657,55.357,294074.0
2022-05-10 11:45:00,57.88,57.88,57.51,57.51,250889.0,55.357,55.357,55.0032,55.0032,250889.0
2022-05-10 11:50:00,57.5,57.51,57.15,57.31,348428.0,54.9936,55.0032,54.6589,54.8119,348428.0
2022-05-10 11:55:00,57.32,57.58,57.12,57.58,310563.0,54.8214,55.0701,54.6302,55.0701,310563.0
2022-05-10 12:00:00,57.56,57.77,57.4,57.72,197508.0,55.051,55.2518,54.898,55.204,197508.0
2022-05-10 12:05:00,57.72,57.77,57.29,57.32,219967.0,55.204,55.2518,54.7927,54.8214,219967.0
2022-05-10 12:10:00,57.34,57.72,57.27,57.47,171523.0,54.8406,55.204,54.7736,54.9649,171523.0
2022-05-10 12:15:00,57.48,57.71,57.25,57.31,256108.0,54.9745,55.1944,54.7545,54.8119,256108.0
2022-05-10 12:20:00,57.3,57.52,57.22,57.28,188866.0,54.8023,55.0127,54.7258,54.7832,188866.0
2022-05-10 12:25:00,57.26,57.46,57.19,57.26,168413.0,54.7641,54.9553,54.6971,54.7641,168413.0
2022-05-10 12:30:00,57.26,57.41,56.91,57.02,329341.0,54.7641,54.9075,54.4293,54.5345,329341.0
2022-05-10 12:35:00,57.01,57.52,56.97,57.34,184068.0,54.525,55.0127,54.4867,54.8406,184068.0
2022-05-10 12:40:00,57.33,57.67,57.29,57.48,221363.0,54.831,55.1562,54.7927,54.9745,221363.0
2022-05-10 12:45:00,57.49,57.66,57.4,57.47,176466.0,54.984,55.1466,54.898,54.9649,176466.0
2022-05-10 12:50:00,57.46,57.59,57.25,57.29,163942.0,54.9553,55.0797,54.7545,54.7927,163942.0
2022-05-10 12:55:00,57.28,57.49,57.26,57.32,161036.0,54.7832,54.984,54.7641,54.8214,161036.0
2022-05-10 13:00:00,57.3,57.55,57.2,57.51,189034.0,54.8023,55.0414,54.7067,55.0032,189034.0
2022-05-10 13:05:00,57.52,57.6,57.41,57.51,181904.0,55.0127,55.0892,54.9075,55.0032,181904.0
2022-05-10 13:10:00,57.5,57.5,57.32,57.41,183015.0,54.9936,54.9936,54.8214,54.9075,183015.0
2022-05-10 13:15:00,57.42,57.51,57.04,57.17,187553.0,54.9171,55.0032,54.5536,54.678,187553.0
2022-05-10 13:20:00,57.18,57.34,57.08,57.3,210806.0,54.6875,54.8406,54.5919,54.8023,210806.0
2022-05-10 13:25:00,57.32,57.57,57.3,57.53,312823.0,54.8214,55.0605,54.8023,55.0223,312823.0
2022-05-10 13:30:00,57.55,58.02,57.49,57.92,296660.0,55.0414,55.4909,54.984,55.3953,296660.0
2022-05-10 13:35:00,57.93,58.13,57.8,57.91,405195.0,55.4049,55.5961,55.2805,55.3857,405195.0
2022-05-10 13:40:00,57.91,58.03,57.76,57.85,280594.0,55.3857,55.5005,55.2423,55.3283,280594.0
2022-05-10 13:45:00,57.85,58.27,57.85,58.09,287871.0,55.3283,55.73,55.3283,55.5579,287871.0
2022-05-10 13:50:00,58.09,58.24,57.93,58.03,197382.0,55.5579,55.7013,55.4049,55.5005,197382.0
2022-05-10 13:55:00,58.04,58.35,57.93,58.31,192285.0,55.5101,55.8065,55.4049,55.7683,192285.0
2022-05-10 14:00:00,58.3,58.37,57.9,58.1,293769.0,55.7587,55.8257,55.3762,55.5674,293769.0
2022-05-10 14:05:00,58.09,58.18,57.9,57.94,198762.0,55.5579,55.644,55.3762,55.4144,198762.0
2022-05-10 14:10:00,57.95,58.32,57.85,58.27,227662.0,55.424,55.7779,55.3283,55.73,227662.0
2022-05-10 14:15:00,58.26,58.28,57.75,57.96,239192.0,55.7205,55.7396,55.2327,55.4335,239192.0
2022-05-10 14:20:00,57.96,58.02,57.68,57.75,162644.0,55.4335,55.4909,55.1657,55.2327,162644.0
2022-05-10 14:25:00,57.76,57.87,57.57,57.7,182931.0,55.2423,55.3475,55.0605,55.1849,182931.0
2022-05-10 14:30:00,57.7,57.85,57.65,57.75,200366.0,55.1849,55.3283,55.1371,55.2327,200366.0
2022-05-10 14:35:00,57.75,58.11,57.74,58.07,204307.0,55.2327,55.577,55.2231,55.5387,204307.0
2022-05-10 14:40:00,58.06,58.9,57.99,58.82,361099.0,55.5292,56.3326,55.4622,56.2561,361099.0
2022-05-10 14:45:00,58.82,58.82,58.37,58.61,325934.0,56.2561,56.2561,55.8257,56.0552,325934.0
2022-05-10 14:50:00,58.6,58.76,58.4,58.69,308119.0,56.0456,56.1987,55.8544,56.1317,308119.0
2022-05-10 14:55:00,58.7,58.75,58.37,58.52,204267.0,56.1413,56.1891,55.8257,55.9691,204267.0
2022-05-10 15:00:00,58.53,58.79,58.45,58.7,246850.0,55.9787,56.2274,55.9022,56.1413,246850.0
2022-05-10 15:05:00,58.7,59.08,58.7,58.94,419979.0,56.1413,56.5047,56.1413,56.3708,419979.0
2022-05-10 15:10:00,58.94,59.08,58.84,58.93,159498.0,56.3708,56.5047,56.2752,56.3613,159498.0
2022-05-10 15:15:00,58.93,59.13,58.75,59.04,253511.0,56.3613,56.5525,56.1891,56.4665,253511.0
2022-05-10 15:20:00,59.03,59.03,58.68,58.75,218103.0,56.4569,56.4569,56.1222,56.1891,218103.0
2022-05-10 15:25:00,58.77,58.81,58.56,58.72,293075.0,56.2082,56.2465,56.0074,56.1604,293075.0
2022-05-10 15:30:00,58.71,58.71,58.46,58.55,199250.0,56.1509,56.1509,55.9117,55.9978,199250.0
2022-05-10 15:35:00,58.55,58.55,58.26,58.37,186139.0,55.9978,55.9978,55.7205,55.8257,186139.0
2022-05-10 15:40:00,58.37,58.44,58.14,58.36,268533.0,55.8257,55.8926,55.6057,55.8161,268533.0
2022-05-10 15:45:00,58.36,58.72,58.33,58.59,371109.0,55.8161,56.1604,55.7874,56.0361,371109.0
2022-05-10 15:50:00,58.6,59.44,58.5,59.44,860004.0,56.0456,56.849,55.95,56.849,860004.0
2022-05-10 15:55:00,59.44,59.54,59.4,59.41,1098108.0,56.849,56.9447,56.8108,56.8203,1098108.0
2022-05-11 09:30:00,59.94,60.86,59.01,59.32,1529135.0,57.3272,58.2071,56.4378,56.7343,1529135.0
2022-05-11 09:35:00,59.35,60.01,58.95,59.31,737810.0,56.763,57.3942,56.3804,56.7247,737810.0
2022-05-11 09:40:00,59.39,59.93,59.24,59.89,433942.0,56.8012,57.3177,56.6577,57.2794,433942.0
2022-05-11 09:45:00,59.93,61.03,59.77,60.87,906091.0,57.3177,58.3697,57.1646,58.2167,906091.0
2022-05-11 09:50:00,60.87,61.25,60.16,60.96,774071.0,58.2167,58.5801,57.5376,58.3028,774071.0
2022-05-11 09:55:00,60.96,60.98,60.57,60.88,370991.0,58.3028,58.3219,57.9298,58.2263,370991.0
2022-05-11 10:00:00,60.92,61.45,60.89,61.39,649249.0,58.2645,58.7714,58.2358,58.714,649249.0
2022-05-11 10:05:00,61.43,61.44,60.91,61.21,413436.0,58.7523,58.7619,58.255,58.5419,413436.0
2022-05-11 10:10:00,61.17,61.73,60.97,61.09,785853.0,58.5036,59.0392,58.3123,58.4271,785853.0
2022-05-11 10:15:00,61.09,61.37,60.85,61.37,585622.0,58.4271,58.6949,58.1976,58.6949,585622.0
2022-05-11 10:20:00,61.35,61.65,61.13,61.53,539064.0,58.6758,58.9627,58.4654,58.8479,539064.0
2022-05-11 10:25:00,61.54,61.81,61.19,61.51,544172.0,58.8575,59.1157,58.5227,58.8288,544172.0
2022-05-11 10:30:00,61.51,61.79,61.33,61.55,402142.0,58.8288,59.0966,58.6566,58.8671,402142.0
2022-05-11 10:35:00,61.52,61.95,61.39,61.95,423374.0,58.8384,59.2496,58.714,59.2496,423374.0
2022-05-11 10:40:00,61.92,62.22,61.87,62.22,553058.0,59.2209,59.5079,59.1731,59.5079,553058.0
2022-05-11 10:45:00,62.22,62.35,62.03,62.2,345274.0,59.5079,59.6322,59.3261,59.4887,345274.0
2022-05-11 10:50:00,62.16,62.4,62.08,62.31,448301.0,59.4505,59.68,59.374,59.5939,448301.0
2022-05-11 10:55:00,62.31,62.49,61.91,62.31,404592.0,59.5939,59.7661,59.2114,59.5939,404592.0
2022-05-11 11:00:00,62.32,62.32,62.06,62.24,301183.0,59.6035,59.6035,59.3548,59.527,301183.0
2022-05-11 11:05:00,62.24,62.48,62.1,62.27,306667.0,59.527,59.7565,59.3931,59.5557,306667.0
2022-05-11 11:10:00,62.26,62.47,62.07,62.45,227618.0,59.5461,59.747,59.3644,59.7278,227618.0
2022-05-11 11:15:00,62.43,62.5,61.96,62.1,388995.0,59.7087,59.7756,59.2592,59.3931,388995.0
2022-05-11 11:20:00,62.1,62.32,62.03,62.23,296602.0,59.3931,59.6035,59.3261,59.5174,296602.0
2022-05-11 11:25:00,62.24,62.8,62.17,62.71,440697.0,59.527,60.0626,59.46,59.9765,440697.0
2022-05-11 11:30:00,62.69,63.29,62.65,63.23,616895.0,59.9574,60.5312,59.9191,60.4738,616895.0
2022-05-11 11:35:00,63.24,63.43,62.71,62.81,768833.0,60.4834,60.6651,59.9765,60.0721,768833.0
2022-05-11 11:40:00,62.81,62.98,62.68,62.85,294795.0,60.0721,60.2347,59.9478,60.1104,294795.0
2022-05-11 11:45:00,62.86,63.0,62.63,62.66,267964.0,60.12,60.2539,59.9,59.9287,267964.0
2022-05-11 11:50:00,62.65,62.84,62.44,62.83,261896.0,59.9191,60.1008,59.7183,60.0913,261896.0
2022-05-11 11:55:00,62.79,62.81,62.14,62.54,377024.0,60.053,60.0721,59.4313,59.8139,377024.0
2022-05-11 12:00:00,62.58,62.74,62.31,62.65,345668.0,59.8522,60.0052,59.5939,59.9191,345668.0
2022-05-11 12:05:00,62.62,62.72,62.43,62.45,170819.0,59.8904,59.9861,59.7087,59.7278,170819.0
2022-05-11 12:10:00,62.45,62.47,61.72,61.8,446422.0,59.7278,59.747,59.0296,59.1062,446422.0
2022-05-11 12:15:00,61.79,61.98,61.51,61.55,201469.0,59.0966,59.2783,58.8288,58.8671,201469.0
2022-05-11 12:20:00,61.52,61.99,61.42,61.92,369952.0,58.8384,59.2879,58.7427,59.2209,369952.0
2022-05-11 12:25:00,61.93,62.1,61.1,61.17,270456.0,59.2305,59.3931,58.4367,58.5036,270456.0
2022-05-11 12:30:00,61.19,61.33,61.02,61.18,262179.0,58.5227,58.6566,58.3602,58.5132,262179.0
2022-05-11 12:35:00,61.16,61.31,60.99,61.14,242112.0,58.4941,58.6375,58.3315,58.4749,242112.0
2022-05-11 12:40:00,61.12,61.29,60.6,60.74,373928.0,58.4558,58.6184,57.9585,58.0924,373928.0
2022-05-11 12:45:00,60.74,61.04,60.57,61.02,255884.0,58.0924,58.3793,57.9298,58.3602,255884.0
2022-05-11 12:50:00,61.02,61.03,60.61,60.64,215906.0,58.3602,58.3697,57.968,57.9967,215906.0
2022-05-11 12:55:00,60.64,60.72,60.36,60.49,271152.0,57.9967,58.0732,57.7289,57.8533,271152.0
2022-05-11 13:00:00,60.47,60.57,60.13,60.37,275246.0,57.8341,57.9298,57.509,57.7385,275246.0
2022-05-11 13:05:00,60.35,60.37,60.01,60.06,205648.0,57.7194,57.7385,57.3942,57.442,205648.0
2022-05-11 13:10:00,60.06,60.39,60.03,60.29,254585.0,57.442,57.7576,57.4133,57.662,254585.0
2022-05-11 13:15:00,60.27,60.72,60.25,60.51,400419.0,57.6429,58.0732,57.6237,57.8724,400419.0
2022-05-11 13:20:00,60.52,60.54,60.15,60.43,253340.0,57.882,57.9011,57.5281,57.7959,253340.0
2022-05-11 13:25:00,60.42,60.63,60.27,60.29,277990.0,57.7863,57.9872,57.6429,57.662,277990.0
2022-05-11 13:30:00,60.28,60.6,60.23,60.55,179848.0,57.6524,57.9585,57.6046,57.9106,179848.0
2022-05-11 13:35:00,60.55,60.78,60.2,60.24,333756.0,57.9106,58.1306,57.5759,57.6142,333756.0
2022-05-11 13:40:00,60.22,60.22,59.76,59.85,434785.0,57.595,57.595,57.1551,57.2412,434785.0
2022-05-11 13:45:00,59.83,59.93,59.63,59.83,248003.0,57.222,57.3177,57.0307,57.222,248003.0
2022-05-11 13:50:00,59.85,60.04,59.81,59.96,195393.0,57.2412,57.4229,57.2029,57.3464,195393.0
2022-05-11 13:55:00,59.98,60.08,59.7,59.78,157768.0,57.3655,57.4611,57.0977,57.1742,157768.0
2022-05-11 14:00:00,59.79,60.41,59.76,60.38,311188.0,57.1838,57.7767,57.1551,57.7481,311188.0
2022-05-11 14:05:00,60.4,60.44,60.13,60.15,174863.0,57.7672,57.8054,57.509,57.5281,174863.0
2022-05-11 14:10:00,60.13,60.44,60.05,60.39,225556.0,57.509,57.8054,57.4324,57.7576,225556.0
2022-05-11 14:15:00,60.39,60.44,60.18,60.3,146282.0,57.7576,57.8054,57.5568,57.6715,146282.0
2022-05-11 14:20:00,60.3,60.93,60.15,60.83,242574.0,57.6715,58.2741,57.5281,58.1784,242574.0
2022-05-11 14:25:00,60.83,61.15,60.64,60.9,404218.0,58.1784,58.4845,57.9967,58.2454,404218.0
2022-05-11 14:30:00,60.91,61.23,60.76,61.19,324747.0,58.255,58.561,58.1115,58.5227,324747.0
2022-05-11 14:35:00,61.21,61.45,61.05,61.44,347258.0,58.5419,58.7714,58.3889,58.7619,347258.0
2022-05-11 14:40:00,61.45,61.56,61.12,61.54,370724.0,58.7714,58.8766,58.4558,58.8575,370724.0
2022-05-11 14:45:00,61.55,61.59,61.03,61.09,215982.0,58.8671,58.9053,58.3697,58.4271,215982.0
2022-05-11 14:50:00,61.1,61.15,60.85,60.97,175314.0,58.4367,58.4845,58.1976,58.3123,175314.0
2022-05-11 14:55:00,60.98,61.14,60.88,60.98,138734.0,58.3219,58.4749,58.2263,58.3219,138734.0
2022-05-11 15:00:00,60.97,61.03,60.75,60.76,132493.0,58.3123,58.3697,58.1019,58.1115,132493.0
2022-05-11 15:05:00,60.78,60.87,60.52,60.85,329533.0,58.1306,58.2167,57.882,58.1976,329533.0
2022-05-11 15:10:00,60.85,61.07,60.78,60.96,304741.0,58.1976,58.408,58.1306,58.3028,304741.0
2022-05-11 15:15:00,60.95,61.42,60.8,61.25,284969.0,58.2932,58.7427,58.1497,58.5801,284969.0
2022-05-11 15:20:00,61.24,61.31,60.95,61.05,318390.0,58.5706,58.6375,58.2932,58.3889,318390.0
2022-05-11 15:25:00,61.05,61.22,60.94,61.14,205411.0,58.3889,58.5514,58.2836,58.4749,205411.0
2022-05-11 15:30:00,61.15,61.24,61.03,61.13,192382.0,58.4845,58.5706,58.3697,58.4654,192382.0
2022-05-11 15:35:00,61.11,61.13,60.71,60.76,248197.0,58.4462,58.4654,58.0637,58.1115,248197.0
2022-05-11 15:40:00,60.77,60.78,60.45,60.53,226485.0,58.1211,58.1306,57.815,57.8915,226485.0
2022-05-11 15:45:00,60.52,60.55,60.14,60.21,346389.0,57.882,57.9106,57.5185,57.5855,346389.0
2022-05-11 15:50:00,60.22,60.31,60.04,60.22,464535.0,57.595,57.6811,57.4229,57.595,464535.0
2022-05-11 15:55:00,60.24,60.31,60.0,60.17,589431.0,57.6142,57.6811,57.3846,57.5472,589431.0
2022-05-12 09:30:00,60.14,60.23,58.79,58.79,746763.0,57.5185,57.6046,56.2274,56.2274,746763.0
2022-05-12 09:35:00,58.77,58.83,57.66,57.97,703135.0,56.2082,56.2656,55.1466,55.4431,703135.0
2022-05-12 09:40:00,57.97,58.3,57.62,58.21,636203.0,55.4431,55.7587,55.1084,55.6726,636203.0
2022-05-12 09:45:00,58.23,58.4,57.7,57.87,732112.0,55.6918,55.8544,55.1849,55.3475,732112.0
2022-05-12 09:50:00,57.88,57.9,57.46,57.69,740400.0,55.357,55.3762,54.9553,55.1753,740400.0
2022-05-12 09:55:00,57.67,57.92,57.35,57.58,532946.0,55.1562,55.3953,54.8501,55.0701,532946.0
2022-05-12 10:00:00,57.56,57.63,57.06,57.12,423662.0,55.051,55.1179,54.5728,54.6302,423662.0
2022-05-12 10:05:00,57.12,57.66,57.11,57.54,455310.0,54.6302,55.1466,54.6206,55.0319,455310.0
2022-05-12 10:10:00,57.59,58.23,57.49,58.12,505711.0,55.0797,55.6918,54.984,55.5866,505711.0
2022-05-12 10:15:00,58.12,58.38,57.93,58.3,367964.0,55.5866,55.8352,55.4049,55.7587,367964.0
2022-05-12 10:20:00,58.29,58.66,58.17,58.56,305126.0,55.7492,56.103,55.6344,56.0074,305126.0
2022-05-12 10:25:00,58.57,58.74,58.27,58.32,292697.0,56.017,56.1795,55.73,55.7779,292697.0
2022-05-12 10:30:00,58.34,58.6,57.6,57.76,365207.0,55.797,56.0456,55.0892,55.2423,365207.0
2022-05-12 10:35:00,57.78,58.14,57.5,58.12,320782.0,55.2614,55.6057,54.9936,55.5866,320782.0
2022-05-12 10:40:00,58.11,58.16,57.66,58.03,248644.0,55.577,55.6248,55.1466,55.5005,248644.0
2022-05-12 10:45:00,58.05,58.64,57.88,58.57,315739.0,55.5196,56.0839,55.357,56.017,315739.0
2022-05-12 10:50:00,58.58,58.98,58.55,58.77,258725.0,56.0265,56.4091,55.9978,56.2082,258725.0
2022-05-12 10:55:00,58.75,59.18,58.66,59.12,226208.0,56.1891,56.6004,56.103,56.543,226208.0
2022-05-12 11:00:00,59.13,59.37,58.72,59.31,251677.0,56.5525,56.7821,56.1604,56.7247,251677.0
2022-05-12 11:05:00,59.31,60.1,59.24,60.05,578942.0,56.7247,57.4803,56.6577,57.4324,578942.0
2022-05-12 11:10:00,60.05,60.08,59.44,59.69,352382.0,57.4324,57.4611,56.849,57.0881,352382.0
2022-05-12 11:15:00,59.69,59.81,59.39,59.52,293972.0,57.0881,57.2029,56.8012,56.9255,293972.0
2022-05-12 11:20:00,59.53,59.59,59.2,59.43,200407.0,56.9351,56.9925,56.6195,56.8395,200407.0
2022-05-12 11:25:00,59.42,59.65,59.23,59.4,259463.0,56.8299,57.0499,56.6482,56.8108,259463.0
2022-05-12 11:30:00,59.4,59.45,58.96,59.02,291139.0,56.8108,56.8586,56.39,56.4473,291139.0
2022-05-12 11:35:00,59.02,59.19,58.81,59.13,194974.0,56.4473,56.6099,56.2465,56.5525,194974.0
2022-05-12 11:40:00,59.13,59.18,58.87,58.9,194163.0,56.5525,56.6004,56.3039,56.3326,194163.0
2022-05-12 11:45:00,58.9,58.94,58.6,58.67,219957.0,56.3326,56.3708,56.0456,56.1126,219957.0
2022-05-12 11:50:00,58.68,58.82,58.41,58.7,149236.0,56.1222,56.2561,55.8639,56.1413,149236.0
2022-05-12 11:55:00,58.66,58.73,58.5,58.6,102949.0,56.103,56.17,55.95,56.0456,102949.0
2022-05-12 12:00:00,58.57,58.8,58.5,58.74,125540.0,56.017,56.2369,55.95,56.1795,125540.0
2022-05-12 12:05:00,58.71,58.74,58.51,58.63,128492.0,56.1509,56.1795,55.9596,56.0743,128492.0
2022-05-12 12:10:00,58.62,58.74,58.4,58.54,150420.0,56.0648,56.1795,55.8544,55.9883,150420.0
2022-05-12 12:15:00,58.53,58.67,58.38,58.66,115548.0,55.9787,56.1126,55.8352,56.103,115548.0
2022-05-12 12:20:00,58.65,59.07,58.52,59.06,145449.0,56.0935,56.4952,55.9691,56.4856,145449.0
2022-05-12 12:25:00,59.05,59.47,59.03,59.35,135269.0,56.476,56.8777,56.4569,56.763,135269.0
2022-05-12 12:30:00,59.33,59.56,59.29,59.37,200577.0,56.7438,56.9638,56.7056,56.7821,200577.0
2022-05-12 12:35:00,59.38,59.41,59.07,59.09,114152.0,56.7916,56.8203,56.4952,56.5143,114152.0
2022-05-12 12:40:00,59.09,59.3,58.69,59.3,165186.0,56.5143,56.7151,56.1317,56.7151,165186.0
2022-05-12 12:45:00,59.31,59.44,58.97,59.04,145647.0,56.7247,56.849,56.3995,56.4665,145647.0
2022-05-12 12:50:00,59.03,59.06,58.83,58.98,51646.0,56.4569,56.4856,56.2656,56.4091,51646.0
2022-05-12 12:55:00,58.98,59.07,58.77,58.86,112572.0,56.4091,56.4952,56.2082,56.2943,112572.0
2022-05-12 13:00:00,58.86,58.92,58.5,58.56,72215.0,56.2943,56.3517,55.95,56.0074,72215.0
2022-05-12 13:05:00,58.56,58.61,58.38,58.44,135445.0,56.0074,56.0552,55.8352,55.8926,135445.0
2022-05-12 13:10:00,58.44,58.83,58.42,58.7,92574.0,55.8926,56.2656,55.8735,56.1413,92574.0
2022-05-12 13:15:00,58.67,58.88,58.49,58.58,86458.0,56.1126,56.3134,55.9404,56.0265,86458.0
2022-05-12 13:20:00,58.59,58.73,58.39,58.48,81131.0,56.0361,56.17,55.8448,55.9309,81131.0
2022-05-12 13:25:00,58.48,58.61,58.43,58.55,80195.0,55.9309,56.0552,55.8831,55.9978,80195.0
2022-05-12 13:30:00,58.55,58.68,58.27,58.34,115069.0,55.9978,56.1222,55.73,55.797,115069.0
2022-05-12 13:35:00,58.36,58.43,58.14,58.22,124736.0,55.8161,55.8831,55.6057,55.6822,124736.0
2022-05-12 13:40:00,58.2,58.37,58.06,58.32,150338.0,55.6631,55.8257,55.5292,55.7779,150338.0
2022-05-12 13:45:00,58.31,58.41,58.02,58.03,131366.0,55.7683,55.8639,55.4909,55.5005,131366.0
2022-05-12 13:50:00,58.03,58.22,58.02,58.21,101170.0,55.5005,55.6822,55.4909,55.6726,101170.0
2022-05-12 13:55:00,58.21,58.53,58.09,58.24,103174.0,55.6726,55.9787,55.5579,55.7013,103174.0
2022-05-12 14:00:00,58.22,58.33,58.02,58.13,138968.0,55.6822,55.7874,55.4909,55.5961,138968.0
2022-05-12 14:05:00,58.12,58.12,57.81,57.83,184572.0,55.5866,55.5866,55.2901,55.3092,184572.0
2022-05-12 14:10:00,57.83,57.97,57.76,57.95,124802.0,55.3092,55.4431,55.2423,55.424,124802.0
2022-05-12 14:15:00,57.94,58.01,57.75,57.85,131791.0,55.4144,55.4814,55.2327,55.3283,131791.0
2022-05-12 14:20:00,57.85,58.0,57.62,57.64,128015.0,55.3283,55.4718,55.1084,55.1275,128015.0
2022-05-12 14:25:00,57.63,58.0,57.59,57.95,176400.0,55.1179,55.4718,55.0797,55.424,176400.0
2022-05-12 14:30:00,57.95,58.13,57.68,57.85,160370.0,55.424,55.5961,55.1657,55.3283,160370.0
2022-05-12 14:35:00,57.85,57.88,57.56,57.61,179093.0,55.3283,55.357,55.051,55.0988,179093.0
2022-05-12 14:40:00,57.61,57.82,57.55,57.81,167049.0,55.0988,55.2996,55.0414,55.2901,167049.0
2022-05-12 14:45:00,57.83,58.25,57.83,58.04,289245.0,55.3092,55.7109,55.3092,55.5101,289245.0
2022-05-12 14:50:00,58.03,58.22,57.85,58.06,183176.0,55.5005,55.6822,55.3283,55.5292,183176.0
2022-05-12 14:55:00,58.07,58.12,57.87,58.0,108414.0,55.5387,55.5866,55.3475,55.4718,108414.0
2022-05-12 15:00:00,58.0,58.05,57.68,58.0,191264.0,55.4718,55.5196,55.1657,55.4718,191264.0
2022-05-12 15:05:00,58.0,58.04,57.73,57.86,143261.0,55.4718,55.5101,55.2136,55.3379,143261.0
2022-05-12 15:10:00,57.86,57.9,57.62,57.8,116106.0,55.3379,55.3762,55.1084,55.2805,116106.0
2022-05-12 15:15:00,57.8,58.19,57.77,58.1,169075.0,55.2805,55.6535,55.2518,55.5674,169075.0
2022-05-12 15:20:00,58.1,58.52,58.02,58.3,202430.0,55.5674,55.9691,55.4909,55.7587,202430.0
2022-05-12 15:25:00,58.3,58.46,58.01,58.04,171914.0,55.7587,55.9117,55.4814,55.5101,171914.0
2022-05-12 15:30:00,58.03,58.22,57.98,58.18,282517.0,55.5005,55.6822,55.4527,55.644,282517.0
2022-05-12 15:35:00,58.16,58.37,58.03,58.27,251978.0,55.6248,55.8257,55.5005,55.73,251978.0
2022-05-12 15:40:00,58.27,58.78,58.25,58.43,481112.0,55.73,56.2178,55.7109,55.8831,481112.0
2022-05-12 15:45:00,58.43,58.81,58.35,58.58,377300.0,55.8831,56.2465,55.8065,56.0265,377300.0
2022-05-12 15:50:00,58.63,59.06,58.63,58.86,559062.0,56.0743,56.4856,56.0743,56.2943,559062.0
2022-05-12 15:55:00,58.86,59.29,58.82,59.24,842543.0,56.2943,56.7056,56.2561,56.6577,842543.0
2022-05-13 09:30:00,60.77,61.9,60.75,61.82,961780.0,58.1211,59.2018,58.1019,59.1253,961780.0
2022-05-13 09:35:00,61.77,62.52,61.75,61.88,1009221.0,59.0775,59.7948,59.0583,59.1827,1009221.0
2022-05-13 09:40:00,61.85,62.35,61.8,62.12,715321.0,59.154,59.6322,59.1062,59.4122,715321.0
2022-05-13 09:45:00,62.11,62.13,61.7,61.97,671342.0,59.4026,59.4218,59.0105,59.2687,671342.0
2022-05-13 09:50:00,61.98,62.35,61.84,62.24,483445.0,59.2783,59.6322,59.1444,59.527,483445.0
2022-05-13 09:55:00,62.25,62.42,61.91,62.17,413148.0,59.5365,59.6991,59.2114,59.46,413148.0
2022-05-13 10:00:00,62.16,62.59,62.12,62.57,683652.0,59.4505,59.8617,59.4122,59.8426,683652.0
2022-05-13 10:05:00,62.57,62.77,62.46,62.58,407833.0,59.8426,60.0339,59.7374,59.8522,407833.0
2022-05-13 10:10:00,62.63,62.99,62.61,62.83,469605.0,59.9,60.2443,59.8809,60.0913,469605.0
2022-05-13 10:15:00,62.84,62.96,62.46,62.51,453760.0,60.1008,60.2156,59.7374,59.7852,453760.0
2022-05-13 10:20:00,62.51,63.0,62.5,62.92,609212.0,59.7852,60.2539,59.7756,60.1773,609212.0
2022-05-13 10:25:00,62.9,63.19,62.85,63.14,383265.0,60.1582,60.4356,60.1104,60.3877,383265.0
2022-05-13 10:30:00,63.15,63.59,63.12,63.57,621392.0,60.3973,60.8181,60.3686,60.799,621392.0
2022-05-13 10:35:00,63.57,63.64,63.29,63.37,408575.0,60.799,60.866,60.5312,60.6077,408575.0
2022-05-13 10:40:00,63.38,63.39,62.79,62.91,707162.0,60.6173,60.6269,60.053,60.1678,707162.0
2022-05-13 10:45:00,62.89,63.23,62.6,63.22,666390.0,60.1486,60.4738,59.8713,60.4643,666390.0
2022-05-13 10:50:00,63.23,63.8,63.13,63.67,435323.0,60.4738,61.019,60.3782,60.8946,435323.0
2022-05-13 10:55:00,63.67,63.82,63.51,63.78,451882.0,60.8946,61.0381,60.7416,60.9999,451882.0
2022-05-13 11:00:00,63.79,63.97,63.55,63.61,551444.0,61.0094,61.1816,60.7799,60.8373,551444.0
2022-05-13 11:05:00,63.61,63.83,63.55,63.69,268511.0,60.8373,61.0477,60.7799,60.9138,268511.0
2022-05-13 11:10:00,63.67,63.86,63.61,63.84,213730.0,60.8946,61.0764,60.8373,61.0572,213730.0
2022-05-13 11:15:00,63.8,63.94,63.62,63.81,223804.0,61.019,61.1529,60.8468,61.0285,223804.0
2022-05-13 11:20:00,63.82,63.91,63.7,63.88,197293.0,61.0381,61.1242,60.9233,61.0955,197293.0
2022-05-13 11:25:00,63.9,63.99,63.53,63.57,778104.0,61.1146,61.2007,60.7607,60.799,778104.0
2022-05-13 11:30:00,63.57,63.74,63.53,63.58,332263.0,60.799,60.9616,60.7607,60.8086,332263.0
2022-05-13 11:35:00,63.59,63.71,63.44,63.6,480302.0,60.8181,60.9329,60.6747,60.8277,480302.0
2022-05-13 11:40:00,63.58,63.58,63.21,63.38,244616.0,60.8086,60.8086,60.4547,60.6173,244616.0
2022-05-13 11:45:00,63.38,63.41,63.18,63.33,196638.0,60.6173,60.646,60.426,60.5695,196638.0
2022-05-13 11:50:00,63.34,63.65,63.32,63.45,167687.0,60.579,60.8755,60.5599,60.6842,167687.0
2022-05-13 11:55:00,63.45,63.55,63.38,63.46,176645.0,60.6842,60.7799,60.6173,60.6938,176645.0
2022-05-13 12:00:00,63.47,63.8,63.42,63.75,208649.0,60.7034,61.019,60.6555,60.9712,208649.0
2022-05-13 12:05:00,63.75,63.8,63.63,63.73,321750.0,60.9712,61.019,60.8564,60.952,321750.0
2022-05-13 12:10:00,63.72,63.91,63.65,63.75,283398.0,60.9425,61.1242,60.8755,60.9712,283398.0
2022-05-13 12:15:00,63.75,63.75,63.52,63.6,274998.0,60.9712,60.9712,60.7512,60.8277,274998.0
2022-05-13 12:20:00,63.6,63.62,63.14,63.15,439642.0,60.8277,60.8468,60.3877,60.3973,439642.0
2022-05-13 12:25:00,63.12,63.29,63.03,63.29,355949.0,60.3686,60.5312,60.2825,60.5312,355949.0
2022-05-13 12:30:00,63.29,63.56,63.27,63.49,226019.0,60.5312,60.7894,60.5121,60.7225,226019.0
2022-05-13 12:35:00,63.49,63.82,63.49,63.74,301904.0,60.7225,61.0381,60.7225,60.9616,301904.0
2022-05-13 12:40:00,63.75,63.83,63.59,63.64,256840.0,60.9712,61.0477,60.8181,60.866,256840.0
2022-05-13 12:45:00,63.63,63.9,63.44,63.49,569226.0,60.8564,61.1146,60.6747,60.7225,569226.0
2022-05-13 12:50:00,63.47,63.61,63.24,63.57,287618.0,60.7034,60.8373,60.4834,60.799,287618.0
2022-05-13 12:55:00,63.58,64.23,63.55,64.22,1124685.0,60.8086,61.4302,60.7799,61.4207,1124685.0
2022-05-13 13:00:00,64.22,64.47,64.16,64.24,796810.0,61.4207,61.6598,61.3633,61.4398,796810.0
2022-05-13 13:05:00,64.25,64.27,64.03,64.16,280711.0,61.4494,61.4685,61.239,61.3633,280711.0
2022-05-13 13:10:00,64.16,64.33,64.08,64.17,381750.0,61.3633,61.5259,61.2868,61.3729,381750.0
2022-05-13 13:15:00,64.17,64.22,63.84,63.87,262692.0,61.3729,61.4207,61.0572,61.0859,262692.0
2022-05-13 13:20:00,63.88,64.07,63.69,64.06,269941.0,61.0955,61.2772,60.9138,61.2676,269941.0
2022-05-13 13:25:00,64.07,64.29,64.01,64.17,247311.0,61.2772,61.4876,61.2198,61.3729,247311.0
2022-05-13 13:30:00,64.17,64.21,63.83,64.17,319268.0,61.3729,61.4111,61.0477,61.3729,319268.0
2022-05-13 13:35:00,64.17,64.33,63.96,64.01,281824.0,61.3729,61.5259,61.172,61.2198,281824.0
2022-05-13 13:40:00,64.01,64.04,63.56,63.61,201895.0,61.2198,61.2485,60.7894,60.8373,201895.0
2022-05-13 13:45:00,63.6,63.66,63.37,63.64,399687.0,60.8277,60.8851,60.6077,60.866,399687.0
2022-05-13 13:50:00,63.63,63.75,63.58,63.68,172228.0,60.8564,60.9712,60.8086,60.9042,172228.0
2022-05-13 13:55:00,63.65,63.65,63.23,63.32,273616.0,60.8755,60.8755,60.4738,60.5599,273616.0
2022-05-13 14:00:00,63.29,63.29,62.83,62.87,398043.0,60.5312,60.5312,60.0913,60.1295,398043.0
2022-05-13 14:05:00,62.86,63.3,62.76,63.27,229038.0,60.12,60.5408,60.0243,60.5121,229038.0
2022-05-13 14:10:00,63.28,63.53,63.24,63.35,405629.0,60.5216,60.7607,60.4834,60.5886,405629.0
2022-05-13 14:15:00,63.36,63.7,63.32,63.67,209474.0,60.5982,60.9233,60.5599,60.8946,209474.0
2022-05-13 14:20:00,63.67,63.69,63.45,63.63,151250.0,60.8946,60.9138,60.6842,60.8564,151250.0
2022-05-13 14:25:00,63.62,63.69,63.31,63.51,217705.0,60.8468,60.9138,60.5503,60.7416,217705.0
2022-05-13 14:30:00,63.49,63.73,63.43,63.55,271516.0,60.7225,60.952,60.6651,60.7799,271516.0
2022-05-13 14:35:00,63.55,63.63,63.34,63.56,175944.0,60.7799,60.8564,60.579,60.7894,175944.0
2022-05-13 14:40:00,63.58,63.84,63.47,63.81,224745.0,60.8086,61.0572,60.7034,61.0285,224745.0
2022-05-13 14:45:00,63.83,63.85,63.57,63.66,138651.0,61.0477,61.0668,60.799,60.8851,138651.0
2022-05-13 14:50:00,63.63,64.04,63.63,64.03,184918.0,60.8564,61.2485,60.8564,61.239,184918.0
2022-05-13 14:55:00,64.04,64.05,63.92,64.02,218889.0,61.2485,61.2581,61.1337,61.2294,218889.0
2022-05-13 15:00:00,64.02,64.02,63.79,63.83,175592.0,61.2294,61.2294,61.0094,61.0477,175592.0
2022-05-13 15:05:00,63.83,64.04,63.83,64.0,165982.0,61.0477,61.2485,61.0477,61.2103,165982.0
2022-05-13 15:10:00,64.01,64.04,63.9,63.98,182951.0,61.2198,61.2485,61.1146,61.1911,182951.0
2022-05-13 15:15:00,63.98,64.12,63.89,64.02,146700.0,61.1911,61.325,61.1051,61.2294,146700.0
2022-05-13 15:20:00,64.02,64.08,63.91,63.95,163222.0,61.2294,61.2868,61.1242,61.1624,163222.0
2022-05-13 15:25:00,63.95,64.02,63.9,63.99,152161.0,61.1624,61.2294,61.1146,61.2007,152161.0
2022-05-13 15:30:00,63.99,64.05,63.47,63.54,311454.0,61.2007,61.2581,60.7034,60.7703,311454.0
2022-05-13 15:35:00,63.53,63.9,63.42,63.74,418599.0,60.7607,61.1146,60.6555,60.9616,418599.0
2022-05-13 15:40:00,63.74,64.02,63.7,64.01,308614.0,60.9616,61.2294,60.9233,61.2198,308614.0
2022-05-13 15:45:00,64.01,64.11,63.91,64.1,436947.0,61.2198,61.3155,61.1242,61.3059,436947.0
2022-05-13 15:50:00,64.1,64.16,63.78,63.99,605529.0,61.3059,61.3633,60.9999,61.2007,605529.0
2022-05-13 15:55:00,63.98,64.1,63.92,64.07,674942.0,61.1911,61.3059,61.1337,61.2772,674942.0
2022-05-16 09:30:00,64.64,65.64,64.51,65.45,1717537.0,61.8224,62.7788,61.698,62.5971,1717537.0
2022-05-16 09:35:00,65.48,66.33,65.11,66.31,1354414.0,62.6257,63.4387,62.2719,63.4196,1354414.0
2022-05-16 09:40:00,66.29,66.92,66.13,66.65,1149461.0,63.4004,64.003,63.2474,63.7448,1149461.0
2022-05-16 09:45:00,66.61,66.89,66.21,66.24,1147186.0,63.7065,63.9743,63.3239,63.3526,1147186.0
2022-05-16 09:50:00,66.24,67.3,66.15,67.12,1261616.0,63.3526,64.3664,63.2665,64.1943,1261616.0
2022-05-16 09:55:00,67.14,67.47,66.83,66.98,880463.0,64.2134,64.529,63.9169,64.0604,880463.0
2022-05-16 10:00:00,66.95,67.32,66.54,67.19,738641.0,64.0317,64.3855,63.6395,64.2612,738641.0
2022-05-16 10:05:00,67.17,67.35,66.9,67.33,566974.0,64.2421,64.4142,63.9839,64.3951,566974.0
2022-05-16 10:10:00,67.32,67.54,67.07,67.22,586614.0,64.3855,64.596,64.1464,64.2899,586614.0
2022-05-16 10:15:00,67.23,67.35,67.05,67.23,357042.0,64.2995,64.4142,64.1273,64.2995,357042.0
2022-05-16 10:20:00,67.25,67.33,66.95,66.97,351806.0,64.3186,64.3951,64.0317,64.0508,351806.0
2022-05-16 10:25:00,66.96,67.27,66.81,67.11,429036.0,64.0412,64.3377,63.8978,64.1847,429036.0
2022-05-16 10:30:00,67.1,67.18,66.32,66.59,495055.0,64.1751,64.2516,63.4291,63.6874,495055.0
2022-05-16 10:35:00,66.59,67.1,66.37,67.03,456749.0,63.6874,64.1751,63.477,64.1082,456749.0
2022-05-16 10:40:00,67.02,67.18,66.66,66.88,425384.0,64.0986,64.2516,63.7543,63.9647,425384.0
2022-05-16 10:45:00,66.89,67.03,66.59,66.64,376839.0,63.9743,64.1082,63.6874,63.7352,376839.0
2022-05-16 10:50:00,66.64,66.83,66.57,66.66,243507.0,63.7352,63.9169,63.6682,63.7543,243507.0
2022-05-16 10:55:00,66.7,67.2,66.63,67.18,436365.0,63.7926,64.2708,63.7256,64.2516,436365.0
2022-05-16 11:00:00,67.17,67.58,67.1,67.38,692540.0,64.2421,64.6342,64.1751,64.4429,692540.0
2022-05-16 11:05:00,67.39,67.68,67.14,67.65,575778.0,64.4525,64.7299,64.2134,64.7012,575778.0
2022-05-16 11:10:00,67.64,67.65,67.21,67.41,407360.0,64.6916,64.7012,64.2803,64.4716,407360.0
2022-05-16 11:15:00,67.42,67.75,67.35,67.56,542873.0,64.4812,64.7968,64.4142,64.6151,542873.0
2022-05-16 11:20:00,67.55,67.56,67.35,67.36,374705.0,64.6055,64.6151,64.4142,64.4238,374705.0
2022-05-16 11:25:00,67.36,67.37,66.97,67.15,451738.0,64.4238,64.4334,64.0508,64.223,451738.0
2022-05-16 11:30:00,67.14,67.18,66.63,66.85,437375.0,64.2134,64.2516,63.7256,63.936,437375.0
2022-05-16 11:35:00,66.85,66.94,66.5,66.83,413712.0,63.936,64.0221,63.6013,63.9169,413712.0
2022-05-16 11:40:00,66.84,67.08,66.66,67.05,334147.0,63.9265,64.156,63.7543,64.1273,334147.0
2022-05-16 11:45:00,67.06,67.41,66.99,67.39,370368.0,64.1369,64.4716,64.0699,64.4525,370368.0
2022-05-16 11:50:00,67.38,67.4,67.13,67.4,313847.0,64.4429,64.4621,64.2038,64.4621,313847.0
2022-05-16 11:55:00,67.4,67.43,67.16,67.36,230551.0,64.4621,64.4908,64.2325,64.4238,230551.0
2022-05-16 12:00:00,67.37,67.6,67.3,67.37,290296.0,64.4334,64.6533,64.3664,64.4334,290296.0
2022-05-16 12:05:00,67.37,67.41,67.06,67.32,256484.0,64.4334,64.4716,64.1369,64.3855,256484.0
2022-05-16 12:10:00,67.34,67.48,67.26,67.28,201998.0,64.4047,64.5386,64.3282,64.3473,201998.0
2022-05-16 12:15:00,67.29,67.32,66.99,67.07,321336.0,64.3569,64.3855,64.0699,64.1464,321336.0
2022-05-16 12:20:00,67.06,67.35,66.92,67.24,303719.0,64.1369,64.4142,64.003,64.309,303719.0
2022-05-16 12:25:00,67.25,67.56,67.14,67.52,316008.0,64.3186,64.6151,64.2134,64.5768,316008.0
2022-05-16 12:30:00,67.51,67.68,67.43,67.57,276837.0,64.5673,64.7299,64.4908,64.6246,276837.0
2022-05-16 12:35:00,67.58,67.69,67.32,67.38,288573.0,64.6342,64.7394,64.3855,64.4429,288573.0
2022-05-16 12:40:00,67.37,67.45,67.22,67.42,215649.0,64.4334,64.5099,64.2899,64.4812,215649.0
2022-05-16 12:45:00,67.42,67.83,67.42,67.83,485404.0,64.4812,64.8733,64.4812,64.8733,485404.0
2022-05-16 12:50:00,67.84,67.85,67.65,67.73,393187.0,64.8829,64.8924,64.7012,64.7777,393187.0
2022-05-16 12:55:00,67.73,67.85,67.66,67.84,365778.0,64.7777,64.8924,64.7107,64.8829,365778.0
2022-05-16 13:00:00,67.83,67.95,67.77,67.93,412270.0,64.8733,64.9881,64.8159,64.969,412270.0
2022-05-16 13:05:00,67.92,68.04,67.88,68.02,386520.0,64.9594,65.0742,64.9211,65.055,386520.0
2022-05-16 13:10:00,68.03,68.18,67.82,68.11,396001.0,65.0646,65.2081,64.8638,65.1411,396001.0
2022-05-16 13:15:00,68.12,68.16,67.84,67.91,339685.0,65.1507,65.1889,64.8829,64.9498,339685.0
2022-05-16 13:20:00,67.9,68.43,67.84,68.27,456530.0,64.9403,65.4472,64.8829,65.2941,456530.0
2022-05-16 13:25:00,68.27,68.48,68.26,68.44,287166.0,65.2941,65.495,65.2846,65.4567,287166.0
2022-05-16 13:30:00,68.43,68.51,68.3,68.35,294667.0,65.4472,65.5237,65.3228,65.3706,294667.0
2022-05-16 13:35:00,68.33,68.46,68.21,68.24,266117.0,65.3515,65.4759,65.2368,65.2654,266117.0
2022-05-16 13:40:00,68.25,68.41,68.07,68.34,291786.0,65.275,65.428,65.1029,65.3611,291786.0
2022-05-16 13:45:00,68.34,68.39,68.08,68.13,247372.0,65.3611,65.4089,65.1124,65.1602,247372.0
2022-05-16 13:50:00,68.12,68.29,68.08,68.16,213114.0,65.1507,65.3133,65.1124,65.1889,213114.0
2022-05-16 13:55:00,68.17,68.27,67.99,68.13,202288.0,65.1985,65.2941,65.0263,65.1602,202288.0
2022-05-16 14:00:00,68.12,68.45,67.95,68.44,325151.0,65.1507,65.4663,64.9881,65.4567,325151.0
2022-05-16 14:05:00,68.44,68.48,68.11,68.28,422366.0,65.4567,65.495,65.1411,65.3037,422366.0
2022-05-16 14:10:00,68.31,68.35,68.14,68.26,172005.0,65.3324,65.3706,65.1698,65.2846,172005.0
2022-05-16 14:15:00,68.27,68.48,68.25,68.39,332276.0,65.2941,65.495,65.275,65.4089,332276.0
2022-05-16 14:20:00,68.39,68.67,68.35,68.63,570281.0,65.4089,65.6767,65.3706,65.6384,570281.0
2022-05-16 14:25:00,68.62,68.73,68.44,68.64,471290.0,65.6289,65.7341,65.4567,65.648,471290.0
2022-05-16 14:30:00,68.65,68.66,68.47,68.53,240914.0,65.6576,65.6671,65.4854,65.5428,240914.0
2022-05-16 14:35:00,68.52,68.58,68.32,68.43,282126.0,65.5332,65.5906,65.342,65.4472,282126.0
2022-05-16 14:40:00,68.45,68.58,68.33,68.34,265201.0,65.4663,65.5906,65.3515,65.3611,265201.0
2022-05-16 14:45:00,68.34,68.47,68.1,68.19,238491.0,65.3611,65.4854,65.1315,65.2176,238491.0
2022-05-16 14:50:00,68.17,68.43,68.15,68.17,207803.0,65.1985,65.4472,65.1794,65.1985,207803.0
2022-05-16 14:55:00,68.16,68.42,68.15,68.29,246982.0,65.1889,65.4376,65.1794,65.3133,246982.0
2022-05-16 15:00:00,68.29,68.38,68.11,68.28,277064.0,65.3133,65.3993,65.1411,65.3037,277064.0
2022-05-16 15:05:00,68.28,68.45,68.15,68.16,224805.0,65.3037,65.4663,65.1794,65.1889,224805.0
2022-05-16 15:10:00,68.15,68.16,67.97,68.05,273710.0,65.1794,65.1889,65.0072,65.0837,273710.0
2022-05-16 15:15:00,68.05,68.18,67.83,67.99,227797.0,65.0837,65.2081,64.8733,65.0263,227797.0
2022-05-16 15:20:00,67.98,68.0,67.68,67.79,317367.0,65.0168,65.0359,64.7299,64.8351,317367.0
2022-05-16 15:25:00,67.81,68.1,67.8,68.03,248691.0,64.8542,65.1315,64.8446,65.0646,248691.0
2022-05-16 15:30:00,68.03,68.11,67.83,67.84,229847.0,65.0646,65.1411,64.8733,64.8829,229847.0
2022-05-16 15:35:00,67.84,68.01,67.68,68.0,300884.0,64.8829,65.0455,64.7299,65.0359,300884.0
2022-05-16 15:40:00,68.01,68.15,67.82,67.88,296160.0,65.0455,65.1794,64.8638,64.9211,296160.0
2022-05-16 15:45:00,67.86,67.98,67.73,67.75,337875.0,64.902,65.0168,64.7777,64.7968,337875.0
2022-05-16 15:50:00,67.76,68.03,67.76,67.86,447584.0,64.8064,65.0646,64.8064,64.902,447584.0
2022-05-16 15:55:00,67.87,67.89,67.58,67.78,594600.0,64.9116,64.9307,64.6342,64.8255,594600.0
2022-05-17 09:30:00,68.87,69.14,67.96,68.34,1934945.0,65.868,66.1262,64.9976,65.3611,1934945.0
2022-05-17 09:35:00,68.36,68.4,67.62,68.16,887132.0,65.3802,65.4185,64.6725,65.1889,887132.0
2022-05-17 09:40:00,68.21,68.41,67.78,67.92,803932.0,65.2368,65.428,64.8255,64.9594,803932.0
2022-05-17 09:45:00,67.92,68.0,67.23,67.41,716773.0,64.9594,65.0359,64.2995,64.4716,716773.0
2022-05-17 09:50:00,67.4,68.21,67.35,68.03,514523.0,64.4621,65.2368,64.4142,65.0646,514523.0
2022-05-17 09:55:00,68.03,68.63,67.94,68.58,820400.0,65.0646,65.6384,64.9785,65.5906,820400.0
2022-05-17 10:00:00,68.58,68.78,68.31,68.59,668478.0,65.5906,65.7819,65.3324,65.6002,668478.0
2022-05-17 10:05:00,68.59,68.72,68.13,68.59,651264.0,65.6002,65.7245,65.1602,65.6002,651264.0
2022-05-17 10:10:00,68.59,68.83,68.41,68.75,513746.0,65.6002,65.8297,65.428,65.7532,513746.0
2022-05-17 10:15:00,68.73,69.16,68.58,69.15,562456.0,65.7341,66.1453,65.5906,66.1358,562456.0
2022-05-17 10:20:00,69.15,69.17,68.68,68.82,450877.0,66.1358,66.1549,65.6863,65.8202,450877.0
2022-05-17 10:25:00,68.82,68.92,68.63,68.7,321044.0,65.8202,65.9158,65.6384,65.7054,321044.0
2022-05-17 10:30:00,68.71,68.95,68.67,68.87,422013.0,65.715,65.9445,65.6767,65.868,422013.0
2022-05-17 10:35:00,68.87,68.96,68.66,68.83,240081.0,65.868,65.9541,65.6671,65.8297,240081.0
2022-05-17 10:40:00,68.82,68.82,68.54,68.58,283265.0,65.8202,65.8202,65.5524,65.5906,283265.0
2022-05-17 10:45:00,68.57,68.72,68.49,68.71,203277.0,65.5811,65.7245,65.5045,65.715,203277.0
2022-05-17 10:50:00,68.71,68.71,68.31,68.46,813635.0,65.715,65.715,65.3324,65.4759,813635.0
2022-05-17 10:55:00,68.47,68.57,68.35,68.36,434420.0,65.4854,65.5811,65.3706,65.3802,434420.0
2022-05-17 11:00:00,68.36,68.85,68.27,68.83,331186.0,65.3802,65.8489,65.2941,65.8297,331186.0
2022-05-17 11:05:00,68.84,68.88,68.68,68.83,186715.0,65.8393,65.8775,65.6863,65.8297,186715.0
2022-05-17 11:10:00,68.84,68.96,68.75,68.78,230416.0,65.8393,65.9541,65.7532,65.7819,230416.0
2022-05-17 11:15:00,68.78,68.87,68.58,68.68,209356.0,65.7819,65.868,65.5906,65.6863,209356.0
2022-05-17 11:20:00,68.65,68.69,68.44,68.59,229862.0,65.6576,65.6958,65.4567,65.6002,229862.0
2022-05-17 11:25:00,68.58,68.77,68.57,68.68,200332.0,65.5906,65.7723,65.5811,65.6863,200332.0
2022-05-17 11:30:00,68.66,68.71,68.47,68.52,176194.0,65.6671,65.715,65.4854,65.5332,176194.0
2022-05-17 11:35:00,68.51,68.53,68.13,68.21,219768.0,65.5237,65.5428,65.1602,65.2368,219768.0
2022-05-17 11:40:00,68.21,68.29,68.17,68.2,142129.0,65.2368,65.3133,65.1985,65.2272,142129.0
2022-05-17 11:45:00,68.19,68.22,67.79,67.96,293150.0,65.2176,65.2463,64.8351,64.9976,293150.0
2022-05-17 11:50:00,67.95,68.07,67.85,67.97,228794.0,64.9881,65.1029,64.8924,65.0072,228794.0
2022-05-17 11:55:00,67.97,68.1,67.85,68.03,211387.0,65.0072,65.1315,64.8924,65.0646,211387.0
2022-05-17 12:00:00,68.02,68.21,67.97,68.19,175067.0,65.055,65.2368,65.0072,65.2176,175067.0
2022-05-17 12:05:00,68.18,68.21,67.93,67.94,227880.0,65.2081,65.2368,64.969,64.9785,227880.0
2022-05-17 12:10:00,67.94,67.94,67.75,67.81,230631.0,64.9785,64.9785,64.7968,64.8542,230631.0
2022-05-17 12:15:00,67.81,68.12,67.79,67.98,188566.0,64.8542,65.1507,64.8351,65.0168,188566.0
2022-05-17 12:20:00,67.99,68.17,67.98,68.0,164250.0,65.0263,65.1985,65.0168,65.0359,164250.0
2022-05-17 12:25:00,67.99,68.11,67.83,67.92,135036.0,65.0263,65.1411,64.8733,64.9594,135036.0
2022-05-17 12:30:00,67.89,67.94,67.76,67.8,115458.0,64.9307,64.9785,64.8064,64.8446,115458.0
2022-05-17 12:35:00,67.8,67.92,67.76,67.91,180377.0,64.8446,64.9594,64.8064,64.9498,180377.0
2022-05-17 12:40:00,67.92,68.33,67.9,68.28,312253.0,64.9594,65.3515,64.9403,65.3037,312253.0
2022-05-17 12:45:00,68.27,68.47,68.17,68.2,219802.0,65.2941,65.4854,65.1985,65.2272,219802.0
2022-05-17 12:50:00,68.15,68.27,68.1,68.16,153954.0,65.1794,65.2941,65.1315,65.1889,153954.0
2022-05-17 12:55:00,68.16,68.28,68.12,68.18,99653.0,65.1889,65.3037,65.1507,65.2081,99653.0
2022-05-17 13:00:00,68.19,68.31,68.09,68.24,124376.0,65.2176,65.3324,65.122,65.2654,124376.0
2022-05-17 13:05:00,68.24,68.33,68.18,68.24,117443.0,65.2654,65.3515,65.2081,65.2654,117443.0
2022-05-17 13:10:00,68.25,68.39,68.2,68.28,104577.0,65.275,65.4089,65.2272,65.3037,104577.0
2022-05-17 13:15:00,68.29,68.39,68.25,68.3,117695.0,65.3133,65.4089,65.275,65.3228,117695.0
2022-05-17 13:20:00,68.3,68.36,68.05,68.17,156215.0,65.3228,65.3802,65.0837,65.1985,156215.0
2022-05-17 13:25:00,68.17,68.23,68.09,68.14,121238.0,65.1985,65.2559,65.122,65.1698,121238.0
2022-05-17 13:30:00,68.14,68.35,68.14,68.28,109994.0,65.1698,65.3706,65.1698,65.3037,109994.0
2022-05-17 13:35:00,68.28,68.53,68.25,68.52,142308.0,65.3037,65.5428,65.275,65.5332,142308.0
2022-05-17 13:40:00,68.53,68.56,68.43,68.47,150134.0,65.5428,65.5715,65.4472,65.4854,150134.0
2022-05-17 13:45:00,68.46,68.7,68.43,68.69,131372.0,65.4759,65.7054,65.4472,65.6958,131372.0
2022-05-17 13:50:00,68.69,68.77,68.54,68.59,119785.0,65.6958,65.7723,65.5524,65.6002,119785.0
2022-05-17 13:55:00,68.59,68.6,68.37,68.4,130728.0,65.6002,65.6098,65.3898,65.4185,130728.0
2022-05-17 14:00:00,68.4,68.5,68.26,68.37,149728.0,65.4185,65.5141,65.2846,65.3898,149728.0
2022-05-17 14:05:00,68.36,68.66,68.3,68.64,210024.0,65.3802,65.6671,65.3228,65.648,210024.0
2022-05-17 14:10:00,68.62,68.63,68.13,68.33,291533.0,65.6289,65.6384,65.1602,65.3515,291533.0
2022-05-17 14:15:00,68.34,68.35,68.02,68.06,345912.0,65.3611,65.3706,65.055,65.0933,345912.0
2022-05-17 14:20:00,68.03,68.03,67.48,67.68,437951.0,65.0646,65.0646,64.5386,64.7299,437951.0
2022-05-17 14:25:00,67.69,67.89,67.55,67.62,271316.0,64.7394,64.9307,64.6055,64.6725,271316.0
2022-05-17 14:30:00,67.62,67.78,67.12,67.22,366084.0,64.6725,64.8255,64.1943,64.2899,366084.0
2022-05-17 14:35:00,67.21,67.57,67.12,67.53,325563.0,64.2803,64.6246,64.1943,64.5864,325563.0
2022-05-17 14:40:00,67.53,67.75,67.48,67.73,231158.0,64.5864,64.7968,64.5386,64.7777,231158.0
2022-05-17 14:45:00,67.73,67.9,67.65,67.81,186939.0,64.7777,64.9403,64.7012,64.8542,186939.0
2022-05-17 14:50:00,67.81,67.87,67.59,67.6,181286.0,64.8542,64.9116,64.6438,64.6533,181286.0
2022-05-17 14:55:00,67.58,67.7,67.5,67.61,127438.0,64.6342,64.749,64.5577,64.6629,127438.0
2022-05-17 15:00:00,67.6,67.94,67.57,67.9,185888.0,64.6533,64.9785,64.6246,64.9403,185888.0
2022-05-17 15:05:00,67.88,68.1,67.73,68.04,241785.0,64.9211,65.1315,64.7777,65.0742,241785.0
2022-05-17 15:10:00,68.0,68.01,67.81,67.89,104819.0,65.0359,65.0455,64.8542,64.9307,104819.0
2022-05-17 15:15:00,67.87,67.97,67.81,67.89,114739.0,64.9116,65.0072,64.8542,64.9307,114739.0
2022-05-17 15:20:00,67.9,68.13,67.84,67.85,202147.0,64.9403,65.1602,64.8829,64.8924,202147.0
2022-05-17 15:25:00,67.84,68.02,67.82,68.0,128121.0,64.8829,65.055,64.8638,65.0359,128121.0
2022-05-17 15:30:00,67.99,68.17,67.93,68.01,249436.0,65.0263,65.1985,64.969,65.0455,249436.0
2022-05-17 15:35:00,68.01,68.05,67.83,67.84,375034.0,65.0455,65.0837,64.8733,64.8829,375034.0
2022-05-17 15:40:00,67.84,68.01,67.77,68.01,264141.0,64.8829,65.0455,64.8159,65.0455,264141.0
2022-05-17 15:45:00,68.0,68.1,67.72,67.75,320650.0,65.0359,65.1315,64.7681,64.7968,320650.0
2022-05-17 15:50:00,67.76,67.92,67.76,67.86,269636.0,64.8064,64.9594,64.8064,64.902,269636.0
2022-05-17 15:55:00,67.86,67.95,67.76,67.94,533698.0,64.902,64.9881,64.8064,64.9785,533698.0
2022-05-18 09:30:00,68.5,68.7,67.55,67.64,1125056.0,65.5141,65.7054,64.6055,64.6916,1125056.0
2022-05-18 09:35:00,67.66,68.19,67.35,67.41,592477.0,64.7107,65.2176,64.4142,64.4716,592477.0
2022-05-18 09:40:00,67.39,67.7,67.29,67.64,341026.0,64.4525,64.749,64.3569,64.6916,341026.0
2022-05-18 09:45:00,67.62,68.14,67.54,67.93,483662.0,64.6725,65.1698,64.596,64.969,483662.0
2022-05-18 09:50:00,67.91,68.07,67.59,67.95,334333.0,64.9498,65.1029,64.6438,64.9881,334333.0
2022-05-18 09:55:00,67.94,68.01,67.41,67.53,279010.0,64.9785,65.0455,64.4716,64.5864,279010.0
2022-05-18 10:00:00,67.54,68.12,67.51,67.99,303782.0,64.596,65.1507,64.5673,65.0263,303782.0
2022-05-18 10:05:00,67.98,68.19,67.72,67.75,416405.0,65.0168,65.2176,64.7681,64.7968,416405.0
2022-05-18 10:10:00,67.74,67.9,67.55,67.84,211696.0,64.7872,64.9403,64.6055,64.8829,211696.0
2022-05-18 10:15:00,67.84,67.84,67.59,67.66,150385.0,64.8829,64.8829,64.6438,64.7107,150385.0
2022-05-18 10:20:00,67.63,67.84,67.49,67.54,213473.0,64.682,64.8829,64.5481,64.596,213473.0
2022-05-18 10:25:00,67.53,67.57,67.01,67.12,351309.0,64.5864,64.6246,64.0891,64.1943,351309.0
2022-05-18 10:30:00,67.13,67.44,66.92,67.13,478735.0,64.2038,64.5003,64.003,64.2038,478735.0
2022-05-18 10:35:00,67.12,67.13,66.83,67.03,391403.0,64.1943,64.2038,63.9169,64.1082,391403.0
2022-05-18 10:40:00,67.04,67.23,66.93,66.96,281876.0,64.1178,64.2995,64.0125,64.0412,281876.0
2022-05-18 10:45:00,66.94,67.23,66.88,67.09,286161.0,64.0221,64.2995,63.9647,64.1656,286161.0
2022-05-18 10:50:00,67.07,67.07,66.67,66.75,380054.0,64.1464,64.1464,63.7639,63.8404,380054.0
2022-05-18 10:55:00,66.76,66.92,66.62,66.75,278934.0,63.85,64.003,63.7161,63.8404,278934.0
2022-05-18 11:00:00,66.74,66.8,66.41,66.42,335459.0,63.8308,63.8882,63.5152,63.5248,335459.0
2022-05-18 11:05:00,66.44,66.52,66.06,66.18,356373.0,63.5439,63.6204,63.1805,63.2952,356373.0
2022-05-18 11:10:00,66.19,66.21,66.05,66.17,177197.0,63.3048,63.3239,63.1709,63.2857,177197.0
2022-05-18 11:15:00,66.17,66.19,65.42,65.5,472829.0,63.2857,63.3048,62.5684,62.6449,472829.0
2022-05-18 11:20:00,65.53,65.54,65.16,65.4,361418.0,62.6736,62.6831,62.3197,62.5492,361418.0
2022-05-18 11:25:00,65.4,65.5,65.31,65.37,161981.0,62.5492,62.6449,62.4632,62.5205,161981.0
2022-05-18 11:30:00,65.35,65.63,65.33,65.52,285014.0,62.5014,62.7692,62.4823,62.664,285014.0
2022-05-18 11:35:00,65.52,65.67,65.44,65.57,210230.0,62.664,62.8075,62.5875,62.7118,210230.0
2022-05-18 11:40:00,65.59,65.81,65.45,65.63,216115.0,62.731,62.9414,62.5971,62.7692,216115.0
2022-05-18 11:45:00,65.62,65.64,65.22,65.37,219891.0,62.7596,62.7788,62.3771,62.5205,219891.0
2022-05-18 11:50:00,65.36,65.45,65.05,65.05,288754.0,62.511,62.5971,62.2145,62.2145,288754.0
2022-05-18 11:55:00,65.06,65.3,65.02,65.12,213542.0,62.2241,62.4536,62.1858,62.2814,213542.0
2022-05-18 12:00:00,65.13,65.13,64.92,64.93,381209.0,62.291,62.291,62.0902,62.0997,381209.0
2022-05-18 12:05:00,64.93,64.93,64.62,64.71,453606.0,62.0997,62.0997,61.8032,61.8893,453606.0
2022-05-18 12:10:00,64.7,64.95,64.61,64.95,176654.0,61.8797,62.1189,61.7937,62.1189,176654.0
2022-05-18 12:15:00,64.94,65.5,64.88,65.2,257539.0,62.1093,62.6449,62.0519,62.358,257539.0
2022-05-18 12:20:00,65.2,65.22,64.59,64.59,184152.0,62.358,62.3771,61.7745,61.7745,184152.0
2022-05-18 12:25:00,64.6,64.82,64.52,64.56,302611.0,61.7841,61.9945,61.7076,61.7459,302611.0
2022-05-18 12:30:00,64.59,64.76,64.42,64.6,1051092.0,61.7745,61.9371,61.612,61.7841,1051092.0
2022-05-18 12:35:00,64.64,64.88,64.56,64.73,258614.0,61.8224,62.0519,61.7459,61.9084,258614.0
2022-05-18 12:40:00,64.72,64.87,64.63,64.71,169550.0,61.8989,62.0423,61.8128,61.8893,169550.0
2022-05-18 12:45:00,64.71,65.15,64.7,65.1,255751.0,61.8893,62.3101,61.8797,62.2623,255751.0
2022-05-18 12:50:00,65.11,65.39,65.07,65.2,275407.0,62.2719,62.5397,62.2336,62.358,275407.0
2022-05-18 12:55:00,65.19,65.27,65.03,65.11,104383.0,62.3484,62.4249,62.1954,62.2719,104383.0
2022-05-18 13:00:00,65.11,65.15,64.78,64.82,151496.0,62.2719,62.3101,61.9563,61.9945,151496.0
2022-05-18 13:05:00,64.84,64.84,64.51,64.53,156289.0,62.0136,62.0136,61.698,61.7172,156289.0
2022-05-18 13:10:00,64.53,64.55,64.17,64.23,350191.0,61.7172,61.7363,61.3729,61.4302,350191.0
2022-05-18 13:15:00,64.22,64.24,63.88,63.99,367573.0,61.4207,61.4398,61.0955,61.2007,367573.0
2022-05-18 13:20:00,63.99,64.48,63.95,64.16,312221.0,61.2007,61.6693,61.1624,61.3633,312221.0
2022-05-18 13:25:00,64.16,64.41,64.1,64.41,113255.0,61.3633,61.6024,61.3059,61.6024,113255.0
2022-05-18 13:30:00,64.39,64.62,64.38,64.46,101678.0,61.5833,61.8032,61.5737,61.6502,101678.0
2022-05-18 13:35:00,64.48,64.58,64.26,64.38,145460.0,61.6693,61.765,61.4589,61.5737,145460.0
2022-05-18 13:40:00,64.38,64.38,63.98,63.99,146296.0,61.5737,61.5737,61.1911,61.2007,146296.0
2022-05-18 13:45:00,64.0,64.01,63.74,63.81,207889.0,61.2103,61.2198,60.9616,61.0285,207889.0
2022-05-18 13:50:00,63.79,63.99,63.76,63.91,134652.0,61.0094,61.2007,60.9807,61.1242,134652.0
2022-05-18 13:55:00,63.92,63.98,63.77,63.87,171457.0,61.1337,61.1911,60.9903,61.0859,171457.0
2022-05-18 14:00:00,63.9,64.05,63.68,63.93,158699.0,61.1146,61.2581,60.9042,61.1433,158699.0
2022-05-18 14:05:00,63.93,63.98,63.73,63.85,135275.0,61.1433,61.1911,60.952,61.0668,135275.0
2022-05-18 14:10:00,63.86,63.99,63.64,63.72,187027.0,61.0764,61.2007,60.866,60.9425,187027.0
2022-05-18 14:15:00,63.73,64.06,63.66,63.93,263081.0,60.952,61.2676,60.8851,61.1433,263081.0
2022-05-18 14:20:00,63.93,64.02,63.76,63.84,203405.0,61.1433,61.2294,60.9807,61.0572,203405.0
2022-05-18 14:25:00,63.85,64.4,63.8,64.34,431132.0,61.0668,61.5928,61.019,61.5354,431132.0
2022-05-18 14:30:00,64.34,64.37,63.8,63.85,226231.0,61.5354,61.5641,61.019,61.0668,226231.0
2022-05-18 14:35:00,63.84,63.85,63.54,63.59,309495.0,61.0572,61.0668,60.7703,60.8181,309495.0
2022-05-18 14:40:00,63.61,63.79,63.53,63.59,123971.0,60.8373,61.0094,60.7607,60.8181,123971.0
2022-05-18 14:45:00,63.58,63.67,63.23,63.66,244906.0,60.8086,60.8946,60.4738,60.8851,244906.0
2022-05-18 14:50:00,63.66,63.81,63.5,63.59,130238.0,60.8851,61.0285,60.7321,60.8181,130238.0
2022-05-18 14:55:00,63.59,63.75,63.37,63.43,141677.0,60.8181,60.9712,60.6077,60.6651,141677.0
2022-05-18 15:00:00,63.41,63.74,63.41,63.67,163164.0,60.646,60.9616,60.646,60.8946,163164.0
2022-05-18 15:05:00,63.68,63.91,63.68,63.78,163145.0,60.9042,61.1242,60.9042,60.9999,163145.0
2022-05-18 15:10:00,63.77,64.0,63.76,63.83,170978.0,60.9903,61.2103,60.9807,61.0477,170978.0
2022-05-18 15:15:00,63.82,63.95,63.66,63.77,194580.0,61.0381,61.1624,60.8851,60.9903,194580.0
2022-05-18 15:20:00,63.76,63.97,63.45,63.48,222774.0,60.9807,61.1816,60.6842,60.7129,222774.0
2022-05-18 15:25:00,63.48,63.65,63.35,63.57,175794.0,60.7129,60.8755,60.5886,60.799,175794.0
2022-05-18 15:30:00,63.55,63.71,63.5,63.57,411583.0,60.7799,60.9329,60.7321,60.799,411583.0
2022-05-18 15:35:00,63.56,64.2,63.42,64.08,366988.0,60.7894,61.4015,60.6555,61.2868,366988.0
2022-05-18 15:40:00,64.08,64.3,64.01,64.17,391254.0,61.2868,61.4972,61.2198,61.3729,391254.0
2022-05-18 15:45:00,64.18,64.31,64.04,64.18,378675.0,61.3824,61.5067,61.2485,61.3824,378675.0
2022-05-18 15:50:00,64.17,64.4,64.11,64.22,556926.0,61.3729,61.5928,61.3155,61.4207,556926.0
2022-05-18 15:55:00,64.22,64.51,64.21,64.31,1093769.0,61.4207,61.698,61.4111,61.5067,1093769.0
2022-05-19 09:30:00,63.03,64.04,62.88,63.7,1124368.0,60.2825,61.2485,60.1391,60.9233,1124368.0
2022-05-19 09:35:00,63.75,64.74,63.71,64.55,762782.0,60.9712,61.918,60.9329,61.7363,762782.0
2022-05-19 09:40:00,64.55,64.76,64.15,64.31,673010.0,61.7363,61.9371,61.3537,61.5067,673010.0
2022-05-19 09:45:00,64.31,64.52,63.6,63.64,767206.0,61.5067,61.7076,60.8277,60.866,767206.0
2022-05-19 09:50:00,63.62,63.67,62.93,63.38,583518.0,60.8468,60.8946,60.1869,60.6173,583518.0
2022-05-19 09:55:00,63.37,63.98,63.3,63.51,447711.0,60.6077,61.1911,60.5408,60.7416,447711.0
2022-05-19 10:00:00,63.44,64.19,63.38,64.07,519644.0,60.6747,61.392,60.6173,61.2772,519644.0
2022-05-19 10:05:00,64.06,64.27,63.38,63.45,537390.0,61.2676,61.4685,60.6173,60.6842,537390.0
2022-05-19 10:10:00,63.47,63.73,63.3,63.5,307735.0,60.7034,60.952,60.5408,60.7321,307735.0
2022-05-19 10:15:00,63.51,64.13,63.28,64.02,376751.0,60.7416,61.3346,60.5216,61.2294,376751.0
2022-05-19 10:20:00,64.04,64.25,63.88,64.16,306971.0,61.2485,61.4494,61.0955,61.3633,306971.0
2022-05-19 10:25:00,64.16,64.17,63.73,63.85,302720.0,61.3633,61.3729,60.952,61.0668,302720.0
2022-05-19 10:30:00,63.84,63.89,63.4,63.57,246501.0,61.0572,61.1051,60.6364,60.799,246501.0
2022-05-19 10:35:00,63.61,63.78,63.3,63.5,264064.0,60.8373,60.9999,60.5408,60.7321,264064.0
2022-05-19 10:40:00,63.51,63.51,62.89,63.16,392998.0,60.7416,60.7416,60.1486,60.4069,392998.0
2022-05-19 10:45:00,63.14,63.36,62.83,62.95,219951.0,60.3877,60.5982,60.0913,60.206,219951.0
2022-05-19 10:50:00,62.95,63.19,62.83,63.19,241963.0,60.206,60.4356,60.0913,60.4356,241963.0
2022-05-19 10:55:00,63.2,63.49,62.94,63.04,228850.0,60.4451,60.7225,60.1965,60.2921,228850.0
2022-05-19 11:00:00,63.04,63.58,63.0,63.56,258505.0,60.2921,60.8086,60.2539,60.7894,258505.0
2022-05-19 11:05:00,63.58,63.64,63.25,63.46,161392.0,60.8086,60.866,60.493,60.6938,161392.0
2022-05-19 11:10:00,63.45,63.8,63.44,63.51,158781.0,60.6842,61.019,60.6747,60.7416,158781.0
2022-05-19 11:15:00,63.49,63.78,63.43,63.71,145315.0,60.7225,60.9999,60.6651,60.9329,145315.0
2022-05-19 11:20:00,63.7,64.13,63.62,64.12,185335.0,60.9233,61.3346,60.8468,61.325,185335.0
2022-05-19 11:25:00,64.13,64.24,63.97,64.01,211914.0,61.3346,61.4398,61.1816,61.2198,211914.0
2022-05-19 11:30:00,64.02,64.41,64.02,64.37,189832.0,61.2294,61.6024,61.2294,61.5641,189832.0
2022-05-19 11:35:00,64.41,64.79,64.32,64.71,327152.0,61.6024,61.9658,61.5163,61.8893,327152.0
2022-05-19 11:40:00,64.71,64.88,64.63,64.71,180346.0,61.8893,62.0519,61.8128,61.8893,180346.0
2022-05-19 11:45:00,64.7,64.78,64.42,64.74,419276.0,61.8797,61.9563,61.612,61.918,419276.0
2022-05-19 11:50:00,64.75,65.14,64.67,64.89,606325.0,61.9276,62.3006,61.8511,62.0615,606325.0
2022-05-19 11:55:00,64.85,64.86,64.59,64.75,214282.0,62.0232,62.0328,61.7745,61.9276,214282.0
2022-05-19 12:00:00,64.77,64.82,64.52,64.69,128214.0,61.9467,61.9945,61.7076,61.8702,128214.0
2022-05-19 12:05:00,64.68,64.87,64.6,64.79,167196.0,61.8606,62.0423,61.7841,61.9658,167196.0
2022-05-19 12:10:00,64.81,64.97,64.8,64.89,120369.0,61.985,62.138,61.9754,62.0615,120369.0
2022-05-19 12:15:00,64.89,65.04,64.83,64.88,203252.0,62.0615,62.2049,62.0041,62.0519,203252.0
2022-05-19 12:20:00,64.89,64.97,64.64,64.8,333635.0,62.0615,62.138,61.8224,61.9754,333635.0
2022-05-19 12:25:00,64.81,64.95,64.74,64.91,223330.0,61.985,62.1189,61.918,62.0806,223330.0
2022-05-19 12:30:00,64.92,65.0,64.52,64.53,255190.0,62.0902,62.1667,61.7076,61.7172,255190.0
2022-05-19 12:35:00,64.54,64.58,64.2,64.26,171806.0,61.7267,61.765,61.4015,61.4589,171806.0
2022-05-19 12:40:00,64.26,64.3,64.03,64.07,120014.0,61.4589,61.4972,61.239,61.2772,120014.0
2022-05-19 12:45:00,64.04,64.12,63.89,64.08,169899.0,61.2485,61.325,61.1051,61.2868,169899.0
2022-05-19 12:50:00,64.08,64.22,64.05,64.08,208722.0,61.2868,61.4207,61.2581,61.2868,208722.0
2022-05-19 12:55:00,64.06,64.22,63.94,64.18,122374.0,61.2676,61.4207,61.1529,61.3824,122374.0
2022-05-19 13:00:00,64.21,64.4,64.2,64.36,112948.0,61.4111,61.5928,61.4015,61.5546,112948.0
2022-05-19 13:05:00,64.38,64.64,64.31,64.53,108391.0,61.5737,61.8224,61.5067,61.7172,108391.0
2022-05-19 13:10:00,64.54,64.57,64.04,64.13,117639.0,61.7267,61.7554,61.2485,61.3346,117639.0
2022-05-19 13:15:00,64.11,64.37,63.89,64.36,179806.0,61.3155,61.5641,61.1051,61.5546,179806.0
2022-05-19 13:20:00,64.36,64.66,64.25,64.62,201766.0,61.5546,61.8415,61.4494,61.8032,201766.0
2022-05-19 13:25:00,64.64,64.83,64.51,64.51,189841.0,61.8224,62.0041,61.698,61.698,189841.0
2022-05-19 13:30:00,64.55,64.76,64.46,64.53,170427.0,61.7363,61.9371,61.6502,61.7172,170427.0
2022-05-19 13:35:00,64.52,64.71,64.41,64.64,172373.0,61.7076,61.8893,61.6024,61.8224,172373.0
2022-05-19 13:40:00,64.62,64.65,64.35,64.48,101120.0,61.8032,61.8319,61.545,61.6693,101120.0
2022-05-19 13:45:00,64.47,64.49,63.88,63.93,147279.0,61.6598,61.6789,61.0955,61.1433,147279.0
2022-05-19 13:50:00,63.92,64.62,63.91,64.59,298412.0,61.1337,61.8032,61.1242,61.7745,298412.0
2022-05-19 13:55:00,64.64,64.89,64.63,64.69,281579.0,61.8224,62.0615,61.8128,61.8702,281579.0
2022-05-19 14:00:00,64.69,64.74,64.48,64.56,155652.0,61.8702,61.918,61.6693,61.7459,155652.0
2022-05-19 14:05:00,64.54,64.72,64.43,64.64,129827.0,61.7267,61.8989,61.6215,61.8224,129827.0
2022-05-19 14:10:00,64.65,64.83,64.47,64.59,209375.0,61.8319,62.0041,61.6598,61.7745,209375.0
2022-05-19 14:15:00,64.62,64.72,64.51,64.55,164375.0,61.8032,61.8989,61.698,61.7363,164375.0
2022-05-19 14:20:00,64.53,64.91,64.48,64.81,213134.0,61.7172,62.0806,61.6693,61.985,213134.0
2022-05-19 14:25:00,64.81,64.84,64.58,64.76,236907.0,61.985,62.0136,61.765,61.9371,236907.0
2022-05-19 14:30:00,64.72,64.84,64.57,64.73,141573.0,61.8989,62.0136,61.7554,61.9084,141573.0
2022-05-19 14:35:00,64.73,65.28,64.65,65.09,528829.0,61.9084,62.4345,61.8319,62.2527,528829.0
2022-05-19 14:40:00,65.08,65.18,64.74,65.17,538797.0,62.2432,62.3388,61.918,62.3293,538797.0
2022-05-19 14:45:00,65.19,65.5,65.11,65.47,242895.0,62.3484,62.6449,62.2719,62.6162,242895.0
2022-05-19 14:50:00,65.47,65.63,65.4,65.52,371666.0,62.6162,62.7692,62.5492,62.664,371666.0
2022-05-19 14:55:00,65.51,65.57,65.23,65.48,257787.0,62.6544,62.7118,62.3866,62.6257,257787.0
2022-05-19 15:00:00,65.47,65.73,65.38,65.59,374935.0,62.6162,62.8649,62.5301,62.731,374935.0
2022-05-19 15:05:00,65.6,65.63,65.32,65.34,314866.0,62.7405,62.7692,62.4727,62.4919,314866.0
2022-05-19 15:10:00,65.34,65.43,65.08,65.17,186315.0,62.4919,62.5779,62.2432,62.3293,186315.0
2022-05-19 15:15:00,65.16,65.21,64.73,64.75,210840.0,62.3197,62.3675,61.9084,61.9276,210840.0
2022-05-19 15:20:00,64.76,64.77,64.46,64.49,285670.0,61.9371,61.9467,61.6502,61.6789,285670.0
2022-05-19 15:25:00,64.48,64.54,64.22,64.23,205505.0,61.6693,61.7267,61.4207,61.4302,205505.0
2022-05-19 15:30:00,64.22,64.49,64.14,64.26,328647.0,61.4207,61.6789,61.3442,61.4589,328647.0
2022-05-19 15:35:00,64.25,64.33,64.15,64.28,317465.0,61.4494,61.5259,61.3537,61.4781,317465.0
2022-05-19 15:40:00,64.3,64.72,64.28,64.7,210665.0,61.4972,61.8989,61.4781,61.8797,210665.0
2022-05-19 15:45:00,64.69,64.83,64.28,64.4,331626.0,61.8702,62.0041,61.4781,61.5928,331626.0
2022-05-19 15:50:00,64.4,64.47,63.84,64.03,538292.0,61.5928,61.6598,61.0572,61.239,538292.0
2022-05-19 15:55:00,64.03,64.08,63.91,63.96,546867.0,61.239,61.2868,61.1242,61.172,546867.0
2022-05-20 09:30:00,64.41,64.97,64.41,64.53,628639.0,61.6024,62.138,61.6024,61.7172,628639.0
2022-05-20 09:35:00,64.53,65.38,64.36,65.28,637650.0,61.7172,62.5301,61.5546,62.4345,637650.0
2022-05-20 09:40:00,65.25,65.29,64.65,64.66,552952.0,62.4058,62.444,61.8319,61.8415,552952.0
2022-05-20 09:45:00,64.66,64.83,64.4,64.6,453044.0,61.8415,62.0041,61.5928,61.7841,453044.0
2022-05-20 09:50:00,64.6,65.22,64.55,64.86,403065.0,61.7841,62.3771,61.7363,62.0328,403065.0
2022-05-20 09:55:00,64.88,65.29,64.83,64.99,392102.0,62.0519,62.444,62.0041,62.1571,392102.0
2022-05-20 10:00:00,65.02,65.28,64.91,64.92,319759.0,62.1858,62.4345,62.0806,62.0902,319759.0
2022-05-20 10:05:00,64.95,64.95,64.36,64.41,317483.0,62.1189,62.1189,61.5546,61.6024,317483.0
2022-05-20 10:10:00,64.44,64.45,64.2,64.27,249128.0,61.6311,61.6406,61.4015,61.4685,249128.0
2022-05-20 10:15:00,64.29,64.48,64.05,64.12,273474.0,61.4876,61.6693,61.2581,61.325,273474.0
2022-05-20 10:20:00,64.13,64.26,63.76,64.24,366622.0,61.3346,61.4589,60.9807,61.4398,366622.0
2022-05-20 10:25:00,64.22,64.5,64.2,64.43,211106.0,61.4207,61.6885,61.4015,61.6215,211106.0
2022-05-20 10:30:00,64.44,64.72,64.36,64.55,283450.0,61.6311,61.8989,61.5546,61.7363,283450.0
2022-05-20 10:35:00,64.55,64.57,64.09,64.22,173142.0,61.7363,61.7554,61.2963,61.4207,173142.0
2022-05-20 10:40:00,64.24,64.28,64.05,64.08,165652.0,61.4398,61.4781,61.2581,61.2868,165652.0
2022-05-20 10:45:00,64.08,64.19,63.71,63.86,265673.0,61.2868,61.392,60.9329,61.0764,265673.0
2022-05-20 10:50:00,63.86,63.91,63.37,63.62,274131.0,61.0764,61.1242,60.6077,60.8468,274131.0
2022-05-20 10:55:00,63.6,63.69,63.38,63.47,311410.0,60.8277,60.9138,60.6173,60.7034,311410.0
2022-05-20 11:00:00,63.47,63.57,63.28,63.52,197583.0,60.7034,60.799,60.5216,60.7512,197583.0
2022-05-20 11:05:00,63.53,63.59,63.16,63.26,214452.0,60.7607,60.8181,60.4069,60.5025,214452.0
2022-05-20 11:10:00,63.25,63.33,62.98,63.28,266180.0,60.493,60.5695,60.2347,60.5216,266180.0
2022-05-20 11:15:00,63.3,63.38,63.12,63.29,246926.0,60.5408,60.6173,60.3686,60.5312,246926.0
2022-05-20 11:20:00,63.3,63.36,63.12,63.2,129430.0,60.5408,60.5982,60.3686,60.4451,129430.0
2022-05-20 11:25:00,63.19,63.59,63.15,63.4,173901.0,60.4356,60.8181,60.3973,60.6364,173901.0
2022-05-20 11:30:00,63.4,63.72,63.34,63.68,119713.0,60.6364,60.9425,60.579,60.9042,119713.0
2022-05-20 11:35:00,63.66,63.66,63.24,63.36,145107.0,60.8851,60.8851,60.4834,60.5982,145107.0
2022-05-20 11:40:00,63.33,63.6,63.33,63.36,106409.0,60.5695,60.8277,60.5695,60.5982,106409.0
2022-05-20 11:45:00,63.36,63.7,63.36,63.66,118825.0,60.5982,60.9233,60.5982,60.8851,118825.0
2022-05-20 11:50:00,63.68,63.84,63.47,63.57,139617.0,60.9042,61.0572,60.7034,60.799,139617.0
2022-05-20 11:55:00,63.57,63.69,63.38,63.4,120764.0,60.799,60.9138,60.6173,60.6364,120764.0
2022-05-20 12:00:00,63.37,63.47,63.14,63.34,226280.0,60.6077,60.7034,60.3877,60.579,226280.0
2022-05-20 12:05:00,63.35,63.48,63.06,63.08,197830.0,60.5886,60.7129,60.3112,60.3304,197830.0
2022-05-20 12:10:00,63.08,63.3,62.91,63.21,321937.0,60.3304,60.5408,60.1678,60.4547,321937.0
2022-05-20 12:15:00,63.21,63.25,63.04,63.08,104108.0,60.4547,60.493,60.2921,60.3304,104108.0
2022-05-20 12:20:00,63.05,63.15,62.99,63.09,100206.0,60.3017,60.3973,60.2443,60.3399,100206.0
2022-05-20 12:25:00,63.1,63.12,62.9,63.09,105416.0,60.3495,60.3686,60.1582,60.3399,105416.0
2022-05-20 12:30:00,63.09,63.11,62.89,62.89,130355.0,60.3399,60.3591,60.1486,60.1486,130355.0
2022-05-20 12:35:00,62.89,62.98,62.64,62.73,202071.0,60.1486,60.2347,59.9095,59.9956,202071.0
2022-05-20 12:40:00,62.72,62.78,62.45,62.45,195787.0,59.9861,60.0434,59.7278,59.7278,195787.0
2022-05-20 12:45:00,62.45,62.77,62.27,62.76,276013.0,59.7278,60.0339,59.5557,60.0243,276013.0
2022-05-20 12:50:00,62.76,62.76,62.34,62.36,170878.0,60.0243,60.0243,59.6226,59.6417,170878.0
2022-05-20 12:55:00,62.39,62.64,62.34,62.6,140144.0,59.6704,59.9095,59.6226,59.8713,140144.0
2022-05-20 13:00:00,62.58,62.58,62.07,62.22,255150.0,59.8522,59.8522,59.3644,59.5079,255150.0
2022-05-20 13:05:00,62.22,62.49,62.18,62.26,142832.0,59.5079,59.7661,59.4696,59.5461,142832.0
2022-05-20 13:10:00,62.27,62.38,62.17,62.22,109785.0,59.5557,59.6609,59.46,59.5079,109785.0
2022-05-20 13:15:00,62.23,62.26,61.65,61.85,561947.0,59.5174,59.5461,58.9627,59.154,561947.0
2022-05-20 13:20:00,61.85,61.94,61.67,61.83,230681.0,59.154,59.2401,58.9818,59.1349,230681.0
2022-05-20 13:25:00,61.82,61.86,61.51,61.51,190306.0,59.1253,59.1635,58.8288,58.8288,190306.0
2022-05-20 13:30:00,61.51,62.35,61.47,62.28,646919.0,58.8288,59.6322,58.7905,59.5652,646919.0
2022-05-20 13:35:00,62.29,62.31,62.03,62.18,198617.0,59.5748,59.5939,59.3261,59.4696,198617.0
2022-05-20 13:40:00,62.2,62.43,62.0,62.38,172426.0,59.4887,59.7087,59.2974,59.6609,172426.0
2022-05-20 13:45:00,62.37,62.76,62.26,62.65,247245.0,59.6513,60.0243,59.5461,59.9191,247245.0
2022-05-20 13:50:00,62.64,62.87,62.45,62.76,226500.0,59.9095,60.1295,59.7278,60.0243,226500.0
2022-05-20 13:55:00,62.71,62.8,62.57,62.67,127599.0,59.9765,60.0626,59.8426,59.9382,127599.0
2022-05-20 14:00:00,62.68,62.72,62.47,62.55,149247.0,59.9478,59.9861,59.747,59.8235,149247.0
2022-05-20 14:05:00,62.56,62.56,62.19,62.39,140160.0,59.833,59.833,59.4792,59.6704,140160.0
2022-05-20 14:10:00,62.38,62.54,62.24,62.37,105609.0,59.6609,59.8139,59.527,59.6513,105609.0
2022-05-20 14:15:00,62.35,62.5,62.11,62.23,151718.0,59.6322,59.7756,59.4026,59.5174,151718.0
2022-05-20 14:20:00,62.19,62.34,62.06,62.22,86727.0,59.4792,59.6226,59.3548,59.5079,86727.0
2022-05-20 14:25:00,62.2,62.3,62.16,62.27,101581.0,59.4887,59.5844,59.4505,59.5557,101581.0
2022-05-20 14:30:00,62.25,62.35,62.08,62.16,74052.0,59.5365,59.6322,59.374,59.4505,74052.0
2022-05-20 14:35:00,62.16,62.46,62.15,62.38,166983.0,59.4505,59.7374,59.4409,59.6609,166983.0
2022-05-20 14:40:00,62.38,62.79,62.33,62.75,170901.0,59.6609,60.053,59.6131,60.0147,170901.0
2022-05-20 14:45:00,62.74,62.88,62.54,62.8,147151.0,60.0052,60.1391,59.8139,60.0626,147151.0
2022-05-20 14:50:00,62.8,63.13,62.71,63.01,205801.0,60.0626,60.3782,59.9765,60.2634,205801.0
2022-05-20 14:55:00,63.01,63.04,62.74,62.77,181487.0,60.2634,60.2921,60.0052,60.0339,181487.0
2022-05-20 15:00:00,62.78,62.93,62.57,62.66,151409.0,60.0434,60.1869,59.8426,59.9287,151409.0
2022-05-20 15:05:00,62.66,62.76,62.57,62.68,123466.0,59.9287,60.0243,59.8426,59.9478,123466.0
2022-05-20 15:10:00,62.65,62.72,62.61,62.66,111640.0,59.9191,59.9861,59.8809,59.9287,111640.0
2022-05-20 15:15:00,62.67,62.85,62.62,62.79,111238.0,59.9382,60.1104,59.8904,60.053,111238.0
2022-05-20 15:20:00,62.8,62.96,62.7,62.8,162109.0,60.0626,60.2156,59.9669,60.0626,162109.0
2022-05-20 15:25:00,62.8,63.07,62.66,63.04,266163.0,60.0626,60.3208,59.9287,60.2921,266163.0
2022-05-20 15:30:00,63.05,63.1,62.72,63.02,216097.0,60.3017,60.3495,59.9861,60.273,216097.0
2022-05-20 15:35:00,63.01,63.3,62.94,63.13,379116.0,60.2634,60.5408,60.1965,60.3782,379116.0
2022-05-20 15:40:00,63.13,63.38,62.95,63.01,729524.0,60.3782,60.6173,60.206,60.2634,729524.0
2022-05-20 15:45:00,63.02,63.18,62.88,63.16,353974.0,60.273,60.426,60.1391,60.4069,353974.0
2022-05-20 15:50:00,63.17,63.42,63.05,63.18,389747.0,60.4164,60.6555,60.3017,60.426,389747.0
2022-05-20 15:55:00,63.18,63.33,63.04,63.26,740720.0,60.426,60.5695,60.2921,60.5025,740720.0
2022-05-23 09:30:00,63.57,63.75,63.06,63.69,684149.0,60.799,60.9712,60.3112,60.9138,684149.0
2022-05-23 09:35:00,63.69,63.86,62.89,63.03,398527.0,60.9138,61.0764,60.1486,60.2825,398527.0
2022-05-23 09:40:00,63.04,63.56,62.9,63.52,283218.0,60.2921,60.7894,60.1582,60.7512,283218.0
2022-05-23 09:45:00,63.52,63.59,63.25,63.43,339540.0,60.7512,60.8181,60.493,60.6651,339540.0
2022-05-23 09:50:00,63.43,63.88,63.33,63.59,346508.0,60.6651,61.0955,60.5695,60.8181,346508.0
2022-05-23 09:55:00,63.58,63.68,63.13,63.14,367927.0,60.8086,60.9042,60.3782,60.3877,367927.0
2022-05-23 10:00:00,63.16,63.22,62.8,63.12,291830.0,60.4069,60.4643,60.0626,60.3686,291830.0
2022-05-23 10:05:00,63.14,63.41,63.03,63.36,328085.0,60.3877,60.646,60.2825,60.5982,328085.0
2022-05-23 10:10:00,63.35,63.58,63.17,63.5,220940.0,60.5886,60.8086,60.4164,60.7321,220940.0
2022-05-23 10:15:00,63.5,63.5,63.2,63.48,240075.0,60.7321,60.7321,60.4451,60.7129,240075.0
2022-05-23 10:20:00,63.47,63.72,63.28,63.69,267949.0,60.7034,60.9425,60.5216,60.9138,267949.0
2022-05-23 10:25:00,63.7,63.79,63.3,63.75,239568.0,60.9233,61.0094,60.5408,60.9712,239568.0
2022-05-23 10:30:00,63.76,63.93,63.57,63.77,432566.0,60.9807,61.1433,60.799,60.9903,432566.0
2022-05-23 10:35:00,63.76,63.77,63.47,63.49,194995.0,60.9807,60.9903,60.7034,60.7225,194995.0
2022-05-23 10:40:00,63.5,63.6,63.4,63.53,191180.0,60.7321,60.8277,60.6364,60.7607,191180.0
2022-05-23 10:45:00,63.55,63.7,63.33,63.4,224450.0,60.7799,60.9233,60.5695,60.6364,224450.0
2022-05-23 10:50:00,63.38,63.43,62.94,63.18,265094.0,60.6173,60.6651,60.1965,60.426,265094.0
2022-05-23 10:55:00,63.2,63.27,63.08,63.16,148074.0,60.4451,60.5121,60.3304,60.4069,148074.0
2022-05-23 11:00:00,63.17,63.55,62.98,63.54,249772.0,60.4164,60.7799,60.2347,60.7703,249772.0
2022-05-23 11:05:00,63.53,63.6,63.43,63.48,127538.0,60.7607,60.8277,60.6651,60.7129,127538.0
2022-05-23 11:10:00,63.49,63.54,63.39,63.52,158160.0,60.7225,60.7703,60.6269,60.7512,158160.0
2022-05-23 11:15:00,63.53,63.58,63.31,63.36,162257.0,60.7607,60.8086,60.5503,60.5982,162257.0
2022-05-23 11:20:00,63.34,63.58,63.31,63.56,137282.0,60.579,60.8086,60.5503,60.7894,137282.0
2022-05-23 11:25:00,63.57,63.75,63.51,63.68,289116.0,60.799,60.9712,60.7416,60.9042,289116.0
2022-05-23 11:30:00,63.66,63.82,63.57,63.7,293060.0,60.8851,61.0381,60.799,60.9233,293060.0
2022-05-23 11:35:00,63.68,63.73,63.48,63.67,154363.0,60.9042,60.952,60.7129,60.8946,154363.0
2022-05-23 11:40:00,63.65,63.68,63.51,63.54,137174.0,60.8755,60.9042,60.7416,60.7703,137174.0
2022-05-23 11:45:00,63.55,63.61,63.19,63.24,164590.0,60.7799,60.8373,60.4356,60.4834,164590.0
2022-05-23 11:50:00,63.25,63.35,63.2,63.33,156490.0,60.493,60.5886,60.4451,60.5695,156490.0
2022-05-23 11:55:00,63.34,63.4,63.25,63.32,122298.0,60.579,60.6364,60.493,60.5599,122298.0
2022-05-23 12:00:00,63.31,63.64,63.26,63.62,148955.0,60.5503,60.866,60.5025,60.8468,148955.0
2022-05-23 12:05:00,63.61,63.73,63.55,63.6,177360.0,60.8373,60.952,60.7799,60.8277,177360.0
2022-05-23 12:10:00,63.59,63.6,63.25,63.28,241347.0,60.8181,60.8277,60.493,60.5216,241347.0
2022-05-23 12:15:00,63.29,63.42,63.21,63.4,324189.0,60.5312,60.6555,60.4547,60.6364,324189.0
2022-05-23 12:20:00,63.4,63.6,63.39,63.53,144613.0,60.6364,60.8277,60.6269,60.7607,144613.0
2022-05-23 12:25:00,63.53,63.53,63.2,63.27,150258.0,60.7607,60.7607,60.4451,60.5121,150258.0
2022-05-23 12:30:00,63.29,63.32,63.14,63.3,141756.0,60.5312,60.5599,60.3877,60.5408,141756.0
2022-05-23 12:35:00,63.3,63.5,63.28,63.47,140345.0,60.5408,60.7321,60.5216,60.7034,140345.0
2022-05-23 12:40:00,63.46,63.49,63.24,63.42,233418.0,60.6938,60.7225,60.4834,60.6555,233418.0
2022-05-23 12:45:00,63.43,63.47,63.25,63.4,302697.0,60.6651,60.7034,60.493,60.6364,302697.0
2022-05-23 12:50:00,63.4,63.47,62.94,63.21,536960.0,60.6364,60.7034,60.1965,60.4547,536960.0
2022-05-23 12:55:00,63.2,63.46,63.2,63.44,311756.0,60.4451,60.6938,60.4451,60.6747,311756.0
2022-05-23 13:00:00,63.43,63.48,63.15,63.45,341825.0,60.6651,60.7129,60.3973,60.6842,341825.0
2022-05-23 13:05:00,63.43,63.6,63.29,63.58,141142.0,60.6651,60.8277,60.5312,60.8086,141142.0
2022-05-23 13:10:00,63.58,63.65,63.48,63.59,112750.0,60.8086,60.8755,60.7129,60.8181,112750.0
2022-05-23 13:15:00,63.58,63.65,63.36,63.59,266983.0,60.8086,60.8755,60.5982,60.8181,266983.0
2022-05-23 13:20:00,63.57,63.79,63.45,63.69,338816.0,60.799,61.0094,60.6842,60.9138,338816.0
2022-05-23 13:25:00,63.68,63.77,63.58,63.69,157590.0,60.9042,60.9903,60.8086,60.9138,157590.0
2022-05-23 13:30:00,63.7,64.14,63.69,64.09,417486.0,60.9233,61.3442,60.9138,61.2963,417486.0
2022-05-23 13:35:00,64.07,64.36,64.05,64.23,411878.0,61.2772,61.5546,61.2581,61.4302,411878.0
2022-05-23 13:40:00,64.22,64.36,64.21,64.3,196892.0,61.4207,61.5546,61.4111,61.4972,196892.0
2022-05-23 13:45:00,64.3,64.47,64.25,64.45,183451.0,61.4972,61.6598,61.4494,61.6406,183451.0
2022-05-23 13:50:00,64.43,64.49,64.37,64.38,254419.0,61.6215,61.6789,61.5641,61.5737,254419.0
2022-05-23 13:55:00,64.4,64.56,64.37,64.54,296058.0,61.5928,61.7459,61.5641,61.7267,296058.0
2022-05-23 14:00:00,64.54,64.74,64.45,64.71,353809.0,61.7267,61.918,61.6406,61.8893,353809.0
2022-05-23 14:05:00,64.7,64.82,64.61,64.81,243214.0,61.8797,61.9945,61.7937,61.985,243214.0
2022-05-23 14:10:00,64.81,65.14,64.77,65.13,392280.0,61.985,62.3006,61.9467,62.291,392280.0
2022-05-23 14:15:00,65.13,65.25,65.06,65.19,328818.0,62.291,62.4058,62.2241,62.3484,328818.0
2022-05-23 14:20:00,65.18,65.29,65.11,65.29,207946.0,62.3388,62.444,62.2719,62.444,207946.0
2022-05-23 14:25:00,65.29,65.37,65.12,65.18,329237.0,62.444,62.5205,62.2814,62.3388,329237.0
2022-05-23 14:30:00,65.19,65.3,65.07,65.23,176485.0,62.3484,62.4536,62.2336,62.3866,176485.0
2022-05-23 14:35:00,65.24,65.29,65.08,65.25,144650.0,62.3962,62.444,62.2432,62.4058,144650.0
2022-05-23 14:40:00,65.26,65.6,65.26,65.59,312533.0,62.4153,62.7405,62.4153,62.731,312533.0
2022-05-23 14:45:00,65.6,65.62,65.29,65.34,261491.0,62.7405,62.7596,62.444,62.4919,261491.0
2022-05-23 14:50:00,65.34,65.54,65.27,65.43,196597.0,62.4919,62.6831,62.4249,62.5779,196597.0
2022-05-23 14:55:00,65.44,65.47,65.28,65.4,149268.0,62.5875,62.6162,62.4345,62.5492,149268.0
2022-05-23 15:00:00,65.4,65.72,65.39,65.72,333222.0,62.5492,62.8553,62.5397,62.8553,333222.0
2022-05-23 15:05:00,65.72,65.76,65.56,65.7,339149.0,62.8553,62.8935,62.7023,62.8362,339149.0
2022-05-23 15:10:00,65.7,65.71,65.23,65.31,313878.0,62.8362,62.8457,62.3866,62.4632,313878.0
2022-05-23 15:15:00,65.31,65.36,65.18,65.35,241234.0,62.4632,62.511,62.3388,62.5014,241234.0
2022-05-23 15:20:00,65.36,65.45,65.2,65.31,210906.0,62.511,62.5971,62.358,62.4632,210906.0
2022-05-23 15:25:00,65.31,65.47,65.21,65.42,237035.0,62.4632,62.6162,62.3675,62.5684,237035.0
2022-05-23 15:30:00,65.42,65.57,65.39,65.46,274059.0,62.5684,62.7118,62.5397,62.6066,274059.0
2022-05-23 15:35:00,65.46,65.6,65.3,65.33,264782.0,62.6066,62.7405,62.4536,62.4823,264782.0
2022-05-23 15:40:00,65.33,65.52,65.31,65.47,209535.0,62.4823,62.664,62.4632,62.6162,209535.0
2022-05-23 15:45:00,65.48,65.5,65.22,65.26,385166.0,62.6257,62.6449,62.3771,62.4153,385166.0
2022-05-23 15:50:00,65.27,65.49,65.17,65.26,532354.0,62.4249,62.6353,62.3293,62.4153,532354.0
2022-05-23 15:55:00,65.27,65.51,65.21,65.43,481475.0,62.4249,62.6544,62.3675,62.5779,481475.0
2022-05-24 09:30:00,64.3,65.03,64.15,64.45,549264.0,61.4972,62.1954,61.3537,61.6406,549264.0
2022-05-24 09:35:00,64.47,65.45,64.18,65.16,492645.0,61.6598,62.5971,61.3824,62.3197,492645.0
2022-05-24 09:40:00,65.19,66.27,65.18,66.26,465909.0,62.3484,63.3813,62.3388,63.3718,465909.0
2022-05-24 09:45:00,66.26,66.43,65.76,66.01,705163.0,63.3718,63.5343,62.8935,63.1326,705163.0
2022-05-24 09:50:00,66.03,66.48,65.67,66.23,560734.0,63.1518,63.5822,62.8075,63.3431,560734.0
2022-05-24 09:55:00,66.25,66.27,65.85,65.93,220818.0,63.3622,63.3813,62.9796,63.0561,220818.0
2022-05-24 10:00:00,65.89,66.04,65.2,65.27,348243.0,63.0179,63.1613,62.358,62.4249,348243.0
2022-05-24 10:05:00,65.26,65.38,64.69,64.8,400621.0,62.4153,62.5301,61.8702,61.9754,400621.0
2022-05-24 10:10:00,64.79,64.84,64.11,64.2,316487.0,61.9658,62.0136,61.3155,61.4015,316487.0
2022-05-24 10:15:00,64.18,64.29,63.86,64.06,479536.0,61.3824,61.4876,61.0764,61.2676,479536.0
2022-05-24 10:20:00,64.06,64.38,64.02,64.09,444904.0,61.2676,61.5737,61.2294,61.2963,444904.0
2022-05-24 10:25:00,64.1,64.36,64.02,64.34,242113.0,61.3059,61.5546,61.2294,61.5354,242113.0
2022-05-24 10:30:00,64.33,64.35,63.96,64.08,223931.0,61.5259,61.545,61.172,61.2868,223931.0
2022-05-24 10:35:00,64.06,64.11,63.7,63.93,314378.0,61.2676,61.3155,60.9233,61.1433,314378.0
2022-05-24 10:40:00,63.93,63.93,63.51,63.6,242445.0,61.1433,61.1433,60.7416,60.8277,242445.0
2022-05-24 10:45:00,63.58,63.65,63.07,63.1,348194.0,60.8086,60.8755,60.3208,60.3495,348194.0
2022-05-24 10:50:00,63.09,63.44,62.94,63.42,338093.0,60.3399,60.6747,60.1965,60.6555,338093.0
2022-05-24 10:55:00,63.44,63.67,63.31,63.64,298451.0,60.6747,60.8946,60.5503,60.866,298451.0
2022-05-24 11:00:00,63.63,63.96,63.48,63.8,328284.0,60.8564,61.172,60.7129,61.019,328284.0
2022-05-24 11:05:00,63.79,63.82,63.53,63.65,278089.0,61.0094,61.0381,60.7607,60.8755,278089.0
2022-05-24 11:10:00,63.65,63.7,63.43,63.43,133580.0,60.8755,60.9233,60.6651,60.6651,133580.0
2022-05-24 11:15:00,63.44,63.52,63.17,63.17,207238.0,60.6747,60.7512,60.4164,60.4164,207238.0
2022-05-24 11:20:00,63.18,63.27,62.82,63.2,461584.0,60.426,60.5121,60.0817,60.4451,461584.0
2022-05-24 11:25:00,63.19,63.39,63.03,63.35,218164.0,60.4356,60.6269,60.2825,60.5886,218164.0
2022-05-24 11:30:00,63.34,63.44,63.2,63.39,240437.0,60.579,60.6747,60.4451,60.6269,240437.0
2022-05-24 11:35:00,63.37,63.45,63.22,63.43,105782.0,60.6077,60.6842,60.4643,60.6651,105782.0
2022-05-24 11:40:00,63.42,63.62,63.34,63.52,148093.0,60.6555,60.8468,60.579,60.7512,148093.0
2022-05-24 11:45:00,63.54,64.09,63.44,64.05,419418.0,60.7703,61.2963,60.6747,61.2581,419418.0
2022-05-24 11:50:00,64.09,64.14,63.69,63.69,158679.0,61.2963,61.3442,60.9138,60.9138,158679.0
2022-05-24 11:55:00,63.72,64.04,63.67,63.8,125302.0,60.9425,61.2485,60.8946,61.019,125302.0
2022-05-24 12:00:00,63.77,63.89,63.71,63.82,123936.0,60.9903,61.1051,60.9329,61.0381,123936.0
2022-05-24 12:05:00,63.81,64.05,63.75,64.04,77667.0,61.0285,61.2581,60.9712,61.2485,77667.0
2022-05-24 12:10:00,64.04,64.11,63.94,64.08,125059.0,61.2485,61.3155,61.1529,61.2868,125059.0
2022-05-24 12:15:00,64.08,64.23,63.84,63.99,193645.0,61.2868,61.4302,61.0572,61.2007,193645.0
2022-05-24 12:20:00,63.98,64.05,63.89,64.03,109721.0,61.1911,61.2581,61.1051,61.239,109721.0
2022-05-24 12:25:00,64.03,64.06,63.92,64.0,89496.0,61.239,61.2676,61.1337,61.2103,89496.0
2022-05-24 12:30:00,64.0,64.07,63.51,63.79,322152.0,61.2103,61.2772,60.7416,61.0094,322152.0
2022-05-24 12:35:00,63.79,63.85,63.69,63.84,120834.0,61.0094,61.0668,60.9138,61.0572,120834.0
2022-05-24 12:40:00,63.84,63.87,63.76,63.79,82408.0,61.0572,61.0859,60.9807,61.0094,82408.0
2022-05-24 12:45:00,63.8,63.89,63.72,63.86,89096.0,61.019,61.1051,60.9425,61.0764,89096.0
2022-05-24 12:50:00,63.86,64.07,63.81,64.06,87831.0,61.0764,61.2772,61.0285,61.2676,87831.0
2022-05-24 12:55:00,64.05,64.33,64.02,64.22,154979.0,61.2581,61.5259,61.2294,61.4207,154979.0
2022-05-24 13:00:00,64.21,64.21,63.9,64.0,104912.0,61.4111,61.4111,61.1146,61.2103,104912.0
2022-05-24 13:05:00,63.99,64.2,63.97,64.09,96177.0,61.2007,61.4015,61.1816,61.2963,96177.0
2022-05-24 13:10:00,64.09,64.15,64.0,64.11,63922.0,61.2963,61.3537,61.2103,61.3155,63922.0
2022-05-24 13:15:00,64.09,64.19,63.96,64.1,90666.0,61.2963,61.392,61.172,61.3059,90666.0
2022-05-24 13:20:00,64.11,64.2,63.94,64.19,97929.0,61.3155,61.4015,61.1529,61.392,97929.0
2022-05-24 13:25:00,64.19,64.27,64.09,64.19,98697.0,61.392,61.4685,61.2963,61.392,98697.0
2022-05-24 13:30:00,64.15,64.16,63.9,64.06,103603.0,61.3537,61.3633,61.1146,61.2676,103603.0
2022-05-24 13:35:00,64.04,64.26,64.01,64.2,104659.0,61.2485,61.4589,61.2198,61.4015,104659.0
2022-05-24 13:40:00,64.19,64.36,64.07,64.09,109303.0,61.392,61.5546,61.2772,61.2963,109303.0
2022-05-24 13:45:00,64.09,64.27,64.01,64.15,96693.0,61.2963,61.4685,61.2198,61.3537,96693.0
2022-05-24 13:50:00,64.16,64.37,64.08,64.3,99112.0,61.3633,61.5641,61.2868,61.4972,99112.0
2022-05-24 13:55:00,64.32,64.4,64.18,64.29,122016.0,61.5163,61.5928,61.3824,61.4876,122016.0
2022-05-24 14:00:00,64.3,64.33,64.08,64.09,106151.0,61.4972,61.5259,61.2868,61.2963,106151.0
2022-05-24 14:05:00,64.12,64.49,64.08,64.41,129716.0,61.325,61.6789,61.2868,61.6024,129716.0
2022-05-24 14:10:00,64.42,64.75,64.39,64.63,209239.0,61.612,61.9276,61.5833,61.8128,209239.0
2022-05-24 14:15:00,64.64,64.69,64.5,64.63,168229.0,61.8224,61.8702,61.6885,61.8128,168229.0
2022-05-24 14:20:00,64.58,64.62,64.34,64.58,134788.0,61.765,61.8032,61.5354,61.765,134788.0
2022-05-24 14:25:00,64.61,64.78,64.55,64.71,131002.0,61.7937,61.9563,61.7363,61.8893,131002.0
2022-05-24 14:30:00,64.7,64.85,64.65,64.82,134091.0,61.8797,62.0232,61.8319,61.9945,134091.0
2022-05-24 14:35:00,64.81,64.88,64.67,64.83,104875.0,61.985,62.0519,61.8511,62.0041,104875.0
2022-05-24 14:40:00,64.83,64.87,64.61,64.64,122780.0,62.0041,62.0423,61.7937,61.8224,122780.0
2022-05-24 14:45:00,64.65,64.7,64.38,64.45,114802.0,61.8319,61.8797,61.5737,61.6406,114802.0
2022-05-24 14:50:00,64.45,64.48,64.24,64.42,99165.0,61.6406,61.6693,61.4398,61.612,99165.0
2022-05-24 14:55:00,64.4,64.67,64.35,64.63,113549.0,61.5928,61.8511,61.545,61.8128,113549.0
2022-05-24 15:00:00,64.62,64.95,64.57,64.9,289608.0,61.8032,62.1189,61.7554,62.071,289608.0
2022-05-24 15:05:00,64.87,64.93,64.71,64.75,117133.0,62.0423,62.0997,61.8893,61.9276,117133.0
2022-05-24 15:10:00,64.73,64.88,64.72,64.82,105908.0,61.9084,62.0519,61.8989,61.9945,105908.0
2022-05-24 15:15:00,64.82,64.86,64.61,64.69,110755.0,61.9945,62.0328,61.7937,61.8702,110755.0
2022-05-24 15:20:00,64.69,64.81,64.52,64.75,117584.0,61.8702,61.985,61.7076,61.9276,117584.0
2022-05-24 15:25:00,64.74,64.89,64.67,64.86,149422.0,61.918,62.0615,61.8511,62.0328,149422.0
2022-05-24 15:30:00,64.87,64.96,64.8,64.9,179605.0,62.0423,62.1284,61.9754,62.071,179605.0
2022-05-24 15:35:00,64.92,65.29,64.92,65.23,278225.0,62.0902,62.444,62.0902,62.3866,278225.0
2022-05-24 15:40:00,65.22,65.3,65.04,65.06,189780.0,62.3771,62.4536,62.2049,62.2241,189780.0
2022-05-24 15:45:00,65.05,65.28,65.04,65.14,238555.0,62.2145,62.4345,62.2049,62.3006,238555.0
2022-05-24 15:50:00,65.16,65.28,64.9,65.01,347357.0,62.3197,62.4345,62.071,62.1762,347357.0
2022-05-24 15:55:00,65.0,65.12,64.88,65.12,400171.0,62.1667,62.2814,62.0519,62.2814,400171.0
2022-05-25 09:30:00,65.6,65.98,65.2,65.76,613283.0,62.7405,63.104,62.358,62.8935,613283.0
2022-05-25 09:35:00,65.75,66.14,65.32,65.59,460305.0,62.884,63.257,62.4727,62.731,460305.0
2022-05-25 09:40:00,65.65,65.85,65.44,65.78,213014.0,62.7883,62.9796,62.5875,62.9127,213014.0
2022-05-25 09:45:00,65.8,66.07,65.55,65.61,291690.0,62.9318,63.19,62.6927,62.7501,291690.0
2022-05-25 09:50:00,65.62,66.18,65.6,66.11,328891.0,62.7596,63.2952,62.7405,63.2283,328891.0
2022-05-25 09:55:00,66.11,66.34,66.01,66.31,238227.0,63.2283,63.4483,63.1326,63.4196,238227.0
2022-05-25 10:00:00,66.34,66.53,66.09,66.43,307458.0,63.4483,63.63,63.2092,63.5343,307458.0
2022-05-25 10:05:00,66.42,66.43,65.88,66.4,400974.0,63.5248,63.5343,63.0083,63.5056,400974.0
2022-05-25 10:10:00,66.39,66.45,66.05,66.35,281860.0,63.4961,63.5535,63.1709,63.4578,281860.0
2022-05-25 10:15:00,66.35,66.52,66.24,66.43,202370.0,63.4578,63.6204,63.3526,63.5343,202370.0
2022-05-25 10:20:00,66.45,66.64,66.3,66.5,221453.0,63.5535,63.7352,63.41,63.6013,221453.0
2022-05-25 10:25:00,66.5,66.62,66.44,66.48,131336.0,63.6013,63.7161,63.5439,63.5822,131336.0
2022-05-25 10:30:00,66.48,66.57,66.28,66.51,163707.0,63.5822,63.6682,63.3909,63.6109,163707.0
2022-05-25 10:35:00,66.52,66.57,66.21,66.21,135344.0,63.6204,63.6682,63.3239,63.3239,135344.0
2022-05-25 10:40:00,66.23,66.31,65.84,66.28,330108.0,63.3431,63.4196,62.9701,63.3909,330108.0
2022-05-25 10:45:00,66.29,66.31,65.77,65.84,265622.0,63.4004,63.4196,62.9031,62.9701,265622.0
2022-05-25 10:50:00,65.86,65.96,65.54,65.62,196331.0,62.9892,63.0848,62.6831,62.7596,196331.0
2022-05-25 10:55:00,65.62,65.83,65.56,65.73,139409.0,62.7596,62.9605,62.7023,62.8649,139409.0
2022-05-25 11:00:00,65.74,65.78,65.58,65.66,140540.0,62.8744,62.9127,62.7214,62.7979,140540.0
2022-05-25 11:05:00,65.65,65.78,65.53,65.54,168450.0,62.7883,62.9127,62.6736,62.6831,168450.0
2022-05-25 11:10:00,65.54,65.54,65.13,65.16,257547.0,62.6831,62.6831,62.291,62.3197,257547.0
2022-05-25 11:15:00,65.15,65.38,65.08,65.37,201275.0,62.3101,62.5301,62.2432,62.5205,201275.0
2022-05-25 11:20:00,65.38,65.42,65.19,65.37,180475.0,62.5301,62.5684,62.3484,62.5205,180475.0
2022-05-25 11:25:00,65.38,65.69,65.29,65.59,265712.0,62.5301,62.8266,62.444,62.731,265712.0
2022-05-25 11:30:00,65.59,65.75,65.41,65.62,210100.0,62.731,62.884,62.5588,62.7596,210100.0
2022-05-25 11:35:00,65.61,65.72,65.19,65.5,236757.0,62.7501,62.8553,62.3484,62.6449,236757.0
2022-05-25 11:40:00,65.49,65.74,65.37,65.64,122548.0,62.6353,62.8744,62.5205,62.7788,122548.0
2022-05-25 11:45:00,65.63,65.75,65.55,65.71,94620.0,62.7692,62.884,62.6927,62.8457,94620.0
2022-05-25 11:50:00,65.7,65.75,65.59,65.72,97738.0,62.8362,62.884,62.731,62.8553,97738.0
2022-05-25 11:55:00,65.72,65.78,65.65,65.71,144596.0,62.8553,62.9127,62.7883,62.8457,144596.0
2022-05-25 12:00:00,65.71,65.89,65.69,65.78,123250.0,62.8457,63.0179,62.8266,62.9127,123250.0
2022-05-25 12:05:00,65.76,65.88,65.7,65.77,139319.0,62.8935,63.0083,62.8362,62.9031,139319.0
2022-05-25 12:10:00,65.75,65.93,65.71,65.83,144770.0,62.884,63.0561,62.8457,62.9605,144770.0
2022-05-25 12:15:00,65.83,66.05,65.82,65.88,213291.0,62.9605,63.1709,62.9509,63.0083,213291.0
2022-05-25 12:20:00,65.88,65.88,65.72,65.79,118340.0,63.0083,63.0083,62.8553,62.9222,118340.0
2022-05-25 12:25:00,65.79,65.81,65.52,65.6,133001.0,62.9222,62.9414,62.664,62.7405,133001.0
2022-05-25 12:30:00,65.6,65.72,65.5,65.63,100652.0,62.7405,62.8553,62.6449,62.7692,100652.0
2022-05-25 12:35:00,65.6,65.74,65.51,65.68,69865.0,62.7405,62.8744,62.6544,62.817,69865.0
2022-05-25 12:40:00,65.66,66.16,65.65,66.15,119915.0,62.7979,63.2761,62.7883,63.2665,119915.0
2022-05-25 12:45:00,66.16,66.21,65.97,66.0,142755.0,63.2761,63.3239,63.0944,63.1231,142755.0
2022-05-25 12:50:00,65.99,66.06,65.91,66.04,65903.0,63.1135,63.1805,63.037,63.1613,65903.0
2022-05-25 12:55:00,66.03,66.15,65.96,66.12,80803.0,63.1518,63.2665,63.0848,63.2379,80803.0
2022-05-25 13:00:00,66.09,66.12,65.88,65.94,91258.0,63.2092,63.2379,63.0083,63.0657,91258.0
2022-05-25 13:05:00,65.94,65.95,65.77,65.85,76017.0,63.0657,63.0753,62.9031,62.9796,76017.0
2022-05-25 13:10:00,65.84,65.92,65.67,65.9,58439.0,62.9701,63.0466,62.8075,63.0274,58439.0
2022-05-25 13:15:00,65.89,65.98,65.87,65.95,76672.0,63.0179,63.104,62.9987,63.0753,76672.0
2022-05-25 13:20:00,65.95,65.99,65.85,65.93,97964.0,63.0753,63.1135,62.9796,63.0561,97964.0
2022-05-25 13:25:00,65.94,66.0,65.82,65.97,68309.0,63.0657,63.1231,62.9509,63.0944,68309.0
2022-05-25 13:30:00,65.97,66.04,65.92,66.04,81222.0,63.0944,63.1613,63.0466,63.1613,81222.0
2022-05-25 13:35:00,66.02,66.08,65.75,65.75,208635.0,63.1422,63.1996,62.884,62.884,208635.0
2022-05-25 13:40:00,65.75,65.76,65.63,65.63,207753.0,62.884,62.8935,62.7692,62.7692,207753.0
2022-05-25 13:45:00,65.62,65.78,65.6,65.66,113906.0,62.7596,62.9127,62.7405,62.7979,113906.0
2022-05-25 13:50:00,65.66,65.68,65.45,65.49,96489.0,62.7979,62.817,62.5971,62.6353,96489.0
2022-05-25 13:55:00,65.48,65.52,65.41,65.44,181003.0,62.6257,62.664,62.5588,62.5875,181003.0
2022-05-25 14:00:00,65.45,65.75,65.33,65.59,339577.0,62.5971,62.884,62.4823,62.731,339577.0
2022-05-25 14:05:00,65.6,65.69,65.04,65.23,220090.0,62.7405,62.8266,62.2049,62.3866,220090.0
2022-05-25 14:10:00,65.26,65.62,65.25,65.52,165287.0,62.4153,62.7596,62.4058,62.664,165287.0
2022-05-25 14:15:00,65.53,65.88,65.43,65.47,163229.0,62.6736,63.0083,62.5779,62.6162,163229.0
2022-05-25 14:20:00,65.47,65.68,65.42,65.65,142922.0,62.6162,62.817,62.5684,62.7883,142922.0
2022-05-25 14:25:00,65.65,66.05,65.65,66.04,167950.0,62.7883,63.1709,62.7883,63.1613,167950.0
2022-05-25 14:30:00,66.04,66.11,65.78,65.88,174507.0,63.1613,63.2283,62.9127,63.0083,174507.0
2022-05-25 14:35:00,65.88,65.91,65.62,65.66,145770.0,63.0083,63.037,62.7596,62.7979,145770.0
2022-05-25 14:40:00,65.68,65.85,65.64,65.67,107093.0,62.817,62.9796,62.7788,62.8075,107093.0
2022-05-25 14:45:00,65.67,66.1,65.65,65.97,179859.0,62.8075,63.2187,62.7883,63.0944,179859.0
2022-05-25 14:50:00,66.0,66.16,65.81,65.85,292240.0,63.1231,63.2761,62.9414,62.9796,292240.0
2022-05-25 14:55:00,65.84,65.86,65.77,65.81,143861.0,62.9701,62.9892,62.9031,62.9414,143861.0
2022-05-25 15:00:00,65.81,66.14,65.79,66.13,200496.0,62.9414,63.257,62.9222,63.2474,200496.0
2022-05-25 15:05:00,66.11,66.3,66.06,66.29,156540.0,63.2283,63.41,63.1805,63.4004,156540.0
2022-05-25 15:10:00,66.29,66.45,66.24,66.4,144191.0,63.4004,63.5535,63.3526,63.5056,144191.0
2022-05-25 15:15:00,66.4,66.4,66.19,66.26,180400.0,63.5056,63.5056,63.3048,63.3718,180400.0
2022-05-25 15:20:00,66.26,66.39,66.19,66.39,200399.0,63.3718,63.4961,63.3048,63.4961,200399.0
2022-05-25 15:25:00,66.4,66.44,66.34,66.38,169697.0,63.5056,63.5439,63.4483,63.4865,169697.0
2022-05-25 15:30:00,66.4,66.44,66.29,66.37,152486.0,63.5056,63.5439,63.4004,63.477,152486.0
2022-05-25 15:35:00,66.37,66.41,66.15,66.26,169842.0,63.477,63.5152,63.2665,63.3718,169842.0
2022-05-25 15:40:00,66.27,66.43,66.2,66.42,249936.0,63.3813,63.5343,63.3144,63.5248,249936.0
2022-05-25 15:45:00,66.42,66.47,66.33,66.39,236865.0,63.5248,63.5726,63.4387,63.4961,236865.0
2022-05-25 15:50:00,66.4,66.4,66.14,66.38,475591.0,63.5056,63.5056,63.257,63.4865,475591.0
2022-05-25 15:55:00,66.37,66.46,66.3,66.39,463249.0,63.477,63.563,63.41,63.4961,463249.0
2022-05-26 09:30:00,66.78,67.82,66.73,67.52,713488.0,63.8691,64.8638,63.8213,64.5768,713488.0
2022-05-26 09:35:00,67.51,67.89,66.99,67.81,480667.0,64.5673,64.9307,64.0699,64.8542,480667.0
2022-05-26 09:40:00,67.83,67.85,67.34,67.55,375530.0,64.8733,64.8924,64.4047,64.6055,375530.0
2022-05-26 09:45:00,67.56,67.78,67.41,67.65,222882.0,64.6151,64.8255,64.4716,64.7012,222882.0
2022-05-26 09:50:00,67.66,67.81,67.44,67.47,269234.0,64.7107,64.8542,64.5003,64.529,269234.0
2022-05-26 09:55:00,67.47,67.51,67.16,67.3,208662.0,64.529,64.5673,64.2325,64.3664,208662.0
2022-05-26 10:00:00,67.29,67.78,67.2,67.71,282228.0,64.3569,64.8255,64.2708,64.7585,282228.0
2022-05-26 10:05:00,67.72,67.99,67.61,67.85,428140.0,64.7681,65.0263,64.6629,64.8924,428140.0
2022-05-26 10:10:00,67.86,68.12,67.73,67.91,519314.0,64.902,65.1507,64.7777,64.9498,519314.0
2022-05-26 10:15:00,67.98,68.11,67.85,68.0,367442.0,65.0168,65.1411,64.8924,65.0359,367442.0
2022-05-26 10:20:00,68.02,68.02,67.8,67.93,200649.0,65.055,65.055,64.8446,64.969,200649.0
2022-05-26 10:25:00,67.95,67.95,67.58,67.58,156123.0,64.9881,64.9881,64.6342,64.6342,156123.0
2022-05-26 10:30:00,67.6,67.99,67.6,67.98,192486.0,64.6533,65.0263,64.6533,65.0168,192486.0
2022-05-26 10:35:00,67.96,68.01,67.81,68.0,209445.0,64.9976,65.0455,64.8542,65.0359,209445.0
2022-05-26 10:40:00,67.99,68.2,67.88,68.14,230333.0,65.0263,65.2272,64.9211,65.1698,230333.0
2022-05-26 10:45:00,68.14,68.31,68.08,68.27,167904.0,65.1698,65.3324,65.1124,65.2941,167904.0
2022-05-26 10:50:00,68.28,68.35,68.19,68.27,190599.0,65.3037,65.3706,65.2176,65.2941,190599.0
2022-05-26 10:55:00,68.27,68.49,68.21,68.44,293443.0,65.2941,65.5045,65.2368,65.4567,293443.0
2022-05-26 11:00:00,68.43,68.61,68.4,68.44,344556.0,65.4472,65.6193,65.4185,65.4567,344556.0
2022-05-26 11:05:00,68.45,68.49,68.29,68.35,224970.0,65.4663,65.5045,65.3133,65.3706,224970.0
2022-05-26 11:10:00,68.36,68.55,68.34,68.52,215505.0,65.3802,65.5619,65.3611,65.5332,215505.0
2022-05-26 11:15:00,68.52,68.64,68.41,68.63,167638.0,65.5332,65.648,65.428,65.6384,167638.0
2022-05-26 11:20:00,68.63,68.69,68.52,68.61,165926.0,65.6384,65.6958,65.5332,65.6193,165926.0
2022-05-26 11:25:00,68.62,68.64,68.52,68.62,192727.0,65.6289,65.648,65.5332,65.6289,192727.0
2022-05-26 11:30:00,68.63,68.77,68.47,68.51,291989.0,65.6384,65.7723,65.4854,65.5237,291989.0
2022-05-26 11:35:00,68.52,68.6,68.45,68.49,158114.0,65.5332,65.6098,65.4663,65.5045,158114.0
2022-05-26 11:40:00,68.47,68.58,68.37,68.46,147431.0,65.4854,65.5906,65.3898,65.4759,147431.0
2022-05-26 11:45:00,68.44,68.45,68.17,68.24,299792.0,65.4567,65.4663,65.1985,65.2654,299792.0
2022-05-26 11:50:00,68.23,68.31,68.17,68.25,300547.0,65.2559,65.3324,65.1985,65.275,300547.0
2022-05-26 11:55:00,68.24,68.73,68.24,68.66,334346.0,65.2654,65.7341,65.2654,65.6671,334346.0
2022-05-26 12:00:00,68.66,68.93,68.64,68.89,184049.0,65.6671,65.9254,65.648,65.8871,184049.0
2022-05-26 12:05:00,68.9,68.96,68.81,68.81,183895.0,65.8967,65.9541,65.8106,65.8106,183895.0
2022-05-26 12:10:00,68.81,69.04,68.8,68.97,320341.0,65.8106,66.0306,65.801,65.9636,320341.0
2022-05-26 12:15:00,68.97,69.05,68.87,69.02,171820.0,65.9636,66.0401,65.868,66.0114,171820.0
2022-05-26 12:20:00,69.02,69.16,68.98,69.11,240480.0,66.0114,66.1453,65.9732,66.0975,240480.0
2022-05-26 12:25:00,69.11,69.12,69.02,69.11,230706.0,66.0975,66.1071,66.0114,66.0975,230706.0
2022-05-26 12:30:00,69.12,69.33,69.11,69.31,369123.0,66.1071,66.3079,66.0975,66.2888,369123.0
2022-05-26 12:35:00,69.32,69.41,69.25,69.35,169333.0,66.2984,66.3844,66.2314,66.3271,169333.0
2022-05-26 12:40:00,69.35,69.39,69.22,69.27,203223.0,66.3271,66.3653,66.2027,66.2505,203223.0
2022-05-26 12:45:00,69.27,69.31,69.0,69.0,166619.0,66.2505,66.2888,65.9923,65.9923,166619.0
2022-05-26 12:50:00,68.99,69.21,68.99,69.19,196169.0,65.9828,66.1932,65.9828,66.174,196169.0
2022-05-26 12:55:00,69.2,69.23,68.9,68.96,186814.0,66.1836,66.2123,65.8967,65.9541,186814.0
2022-05-26 13:00:00,68.93,69.05,68.86,68.88,145293.0,65.9254,66.0401,65.8584,65.8775,145293.0
2022-05-26 13:05:00,68.88,68.9,68.82,68.88,113785.0,65.8775,65.8967,65.8202,65.8775,113785.0
2022-05-26 13:10:00,68.88,68.89,68.47,68.54,195517.0,65.8775,65.8871,65.4854,65.5524,195517.0
2022-05-26 13:15:00,68.55,68.58,68.38,68.41,97409.0,65.5619,65.5906,65.3993,65.428,97409.0
2022-05-26 13:20:00,68.39,68.41,67.94,68.03,296732.0,65.4089,65.428,64.9785,65.0646,296732.0
2022-05-26 13:25:00,68.03,68.19,67.99,68.09,135498.0,65.0646,65.2176,65.0263,65.122,135498.0
2022-05-26 13:30:00,68.08,68.28,68.07,68.28,183863.0,65.1124,65.3037,65.1029,65.3037,183863.0
2022-05-26 13:35:00,68.27,68.27,68.05,68.1,116150.0,65.2941,65.2941,65.0837,65.1315,116150.0
2022-05-26 13:40:00,68.09,68.16,67.93,67.99,117754.0,65.122,65.1889,64.969,65.0263,117754.0
2022-05-26 13:45:00,67.99,68.09,67.93,67.93,98788.0,65.0263,65.122,64.969,64.969,98788.0
2022-05-26 13:50:00,67.92,68.04,67.9,67.99,122697.0,64.9594,65.0742,64.9403,65.0263,122697.0
2022-05-26 13:55:00,67.99,68.38,67.99,68.31,195456.0,65.0263,65.3993,65.0263,65.3324,195456.0
2022-05-26 14:00:00,68.31,68.54,68.27,68.54,170114.0,65.3324,65.5524,65.2941,65.5524,170114.0
2022-05-26 14:05:00,68.54,68.64,68.48,68.63,290774.0,65.5524,65.648,65.495,65.6384,290774.0
2022-05-26 14:10:00,68.63,68.74,68.54,68.71,138160.0,65.6384,65.7436,65.5524,65.715,138160.0
2022-05-26 14:15:00,68.71,68.84,68.68,68.84,160908.0,65.715,65.8393,65.6863,65.8393,160908.0
2022-05-26 14:20:00,68.84,68.99,68.81,68.98,202762.0,65.8393,65.9828,65.8106,65.9732,202762.0
2022-05-26 14:25:00,68.97,69.09,68.79,68.83,286297.0,65.9636,66.0784,65.7915,65.8297,286297.0
2022-05-26 14:30:00,68.82,68.92,68.7,68.78,207749.0,65.8202,65.9158,65.7054,65.7819,207749.0
2022-05-26 14:35:00,68.79,68.83,68.61,68.64,197562.0,65.7915,65.8297,65.6193,65.648,197562.0
2022-05-26 14:40:00,68.64,68.88,68.62,68.88,162372.0,65.648,65.8775,65.6289,65.8775,162372.0
2022-05-26 14:45:00,68.88,68.94,68.74,68.75,181563.0,65.8775,65.9349,65.7436,65.7532,181563.0
2022-05-26 14:50:00,68.74,69.11,68.73,68.99,187238.0,65.7436,66.0975,65.7341,65.9828,187238.0
2022-05-26 14:55:00,68.99,69.09,68.94,68.98,133636.0,65.9828,66.0784,65.9349,65.9732,133636.0
2022-05-26 15:00:00,68.98,69.06,68.7,68.76,134392.0,65.9732,66.0497,65.7054,65.7628,134392.0
2022-05-26 15:05:00,68.76,69.03,68.75,68.95,166056.0,65.7628,66.021,65.7532,65.9445,166056.0
2022-05-26 15:10:00,68.96,68.97,68.74,68.78,125744.0,65.9541,65.9636,65.7436,65.7819,125744.0
2022-05-26 15:15:00,68.78,68.9,68.71,68.89,182242.0,65.7819,65.8967,65.715,65.8871,182242.0
2022-05-26 15:20:00,68.9,68.93,68.55,68.67,153780.0,65.8967,65.9254,65.5619,65.6767,153780.0
2022-05-26 15:25:00,68.67,68.81,68.64,68.7,263350.0,65.6767,65.8106,65.648,65.7054,263350.0
2022-05-26 15:30:00,68.69,68.78,68.66,68.73,276688.0,65.6958,65.7819,65.6671,65.7341,276688.0
2022-05-26 15:35:00,68.74,68.92,68.64,68.9,168958.0,65.7436,65.9158,65.648,65.8967,168958.0
2022-05-26 15:40:00,68.9,69.0,68.87,68.98,180776.0,65.8967,65.9923,65.868,65.9732,180776.0
2022-05-26 15:45:00,68.98,69.06,68.93,69.02,302648.0,65.9732,66.0497,65.9254,66.0114,302648.0
2022-05-26 15:50:00,69.03,69.08,68.7,68.72,338160.0,66.021,66.0688,65.7054,65.7245,338160.0
2022-05-26 15:55:00,68.71,68.77,68.49,68.61,604294.0,65.715,65.7723,65.5045,65.6193,604294.0
2022-05-27 09:30:00,68.58,68.84,67.74,68.2,803781.0,65.5906,65.8393,64.7872,65.2272,803781.0
2022-05-27 09:35:00,68.23,68.61,67.9,68.2,374646.0,65.2559,65.6193,64.9403,65.2272,374646.0
2022-05-27 09:40:00,68.17,68.4,67.86,68.3,312389.0,65.1985,65.4185,64.902,65.3228,312389.0
2022-05-27 09:45:00,68.3,68.88,68.29,68.88,282104.0,65.3228,65.8775,65.3133,65.8775,282104.0
2022-05-27 09:50:00,68.88,68.92,68.61,68.8,295590.0,65.8775,65.9158,65.6193,65.801,295590.0
2022-05-27 09:55:00,68.77,68.97,68.58,68.61,212093.0,65.7723,65.9636,65.5906,65.6193,212093.0
2022-05-27 10:00:00,68.62,68.93,68.53,68.77,194770.0,65.6289,65.9254,65.5428,65.7723,194770.0
2022-05-27 10:05:00,68.76,68.84,68.59,68.81,264191.0,65.7628,65.8393,65.6002,65.8106,264191.0
2022-05-27 10:10:00,68.81,68.97,68.77,68.77,151529.0,65.8106,65.9636,65.7723,65.7723,151529.0
2022-05-27 10:15:00,68.77,68.9,68.69,68.89,177253.0,65.7723,65.8967,65.6958,65.8871,177253.0
2022-05-27 10:20:00,68.88,69.09,68.85,69.01,214287.0,65.8775,66.0784,65.8489,66.0019,214287.0
2022-05-27 10:25:00,69.03,69.09,68.89,68.95,119970.0,66.021,66.0784,65.8871,65.9445,119970.0
2022-05-27 10:30:00,68.97,69.0,68.65,68.85,128526.0,65.9636,65.9923,65.6576,65.8489,128526.0
2022-05-27 10:35:00,68.84,68.97,68.77,68.84,135432.0,65.8393,65.9636,65.7723,65.8393,135432.0
2022-05-27 10:40:00,68.85,69.02,68.78,68.95,141061.0,65.8489,66.0114,65.7819,65.9445,141061.0
2022-05-27 10:45:00,68.95,68.96,68.79,68.96,107159.0,65.9445,65.9541,65.7915,65.9541,107159.0
2022-05-27 10:50:00,68.96,69.18,68.94,69.15,179755.0,65.9541,66.1645,65.9349,66.1358,179755.0
2022-05-27 10:55:00,69.15,69.18,68.95,68.97,154035.0,66.1358,66.1645,65.9445,65.9636,154035.0
2022-05-27 11:00:00,68.98,69.1,68.77,68.89,188925.0,65.9732,66.088,65.7723,65.8871,188925.0
2022-05-27 11:05:00,68.89,69.01,68.87,68.96,64196.0,65.8871,66.0019,65.868,65.9541,64196.0
2022-05-27 11:10:00,68.97,69.2,68.93,69.13,171203.0,65.9636,66.1836,65.9254,66.1166,171203.0
2022-05-27 11:15:00,69.13,69.31,69.1,69.26,159548.0,66.1166,66.2888,66.088,66.241,159548.0
2022-05-27 11:20:00,69.28,69.31,69.17,69.19,99657.0,66.2601,66.2888,66.1549,66.174,99657.0
2022-05-27 11:25:00,69.2,69.31,69.18,69.29,110619.0,66.1836,66.2888,66.1645,66.2697,110619.0
2022-05-27 11:30:00,69.28,69.42,69.26,69.33,152507.0,66.2601,66.394,66.241,66.3079,152507.0
2022-05-27 11:35:00,69.32,69.4,69.26,69.27,74322.0,66.2984,66.3749,66.241,66.2505,74322.0
2022-05-27 11:40:00,69.26,69.46,69.25,69.34,113122.0,66.241,66.4323,66.2314,66.3175,113122.0
2022-05-27 11:45:00,69.34,69.57,69.32,69.55,170835.0,66.3175,66.5375,66.2984,66.5183,170835.0
2022-05-27 11:50:00,69.55,69.57,69.48,69.53,111194.0,66.5183,66.5375,66.4514,66.4992,111194.0
2022-05-27 11:55:00,69.52,69.83,69.46,69.81,340806.0,66.4896,66.7861,66.4323,66.767,340806.0
2022-05-27 12:00:00,69.82,70.22,69.75,70.18,580737.0,66.7766,67.1591,66.7096,67.1209,580737.0
2022-05-27 12:05:00,70.19,70.24,69.79,69.97,421565.0,67.1304,67.1783,66.7479,66.92,421565.0
2022-05-27 12:10:00,69.98,70.19,69.96,70.11,361136.0,66.9296,67.1304,66.9105,67.0539,361136.0
2022-05-27 12:15:00,70.1,70.24,70.05,70.18,240106.0,67.0444,67.1783,66.9965,67.1209,240106.0
2022-05-27 12:20:00,70.17,70.25,70.13,70.18,200601.0,67.1113,67.1878,67.0731,67.1209,200601.0
2022-05-27 12:25:00,70.18,70.4,70.17,70.39,277733.0,67.1209,67.3313,67.1113,67.3217,277733.0
2022-05-27 12:30:00,70.37,70.4,70.11,70.24,334597.0,67.3026,67.3313,67.0539,67.1783,334597.0
2022-05-27 12:35:00,70.23,70.32,70.2,70.31,132653.0,67.1687,67.2548,67.14,67.2452,132653.0
2022-05-27 12:40:00,70.31,70.58,70.29,70.57,259996.0,67.2452,67.5034,67.2261,67.4939,259996.0
2022-05-27 12:45:00,70.58,70.72,70.5,70.63,260125.0,67.5034,67.6373,67.4269,67.5513,260125.0
2022-05-27 12:50:00,70.65,70.84,70.65,70.83,261444.0,67.5704,67.7521,67.5704,67.7425,261444.0
2022-05-27 12:55:00,70.83,71.04,70.79,70.95,538128.0,67.7425,67.9434,67.7043,67.8573,538128.0
2022-05-27 13:00:00,70.97,71.07,70.91,70.99,317479.0,67.8764,67.9721,67.8191,67.8956,317479.0
2022-05-27 13:05:00,70.98,71.02,70.87,70.98,170843.0,67.886,67.9243,67.7808,67.886,170843.0
2022-05-27 13:10:00,70.98,71.0,70.89,70.92,137609.0,67.886,67.9051,67.7999,67.8286,137609.0
2022-05-27 13:15:00,70.92,70.95,70.72,70.74,237847.0,67.8286,67.8573,67.6373,67.6565,237847.0
2022-05-27 13:20:00,70.76,70.8,70.53,70.69,291769.0,67.6756,67.7139,67.4556,67.6086,291769.0
2022-05-27 13:25:00,70.69,70.7,70.45,70.57,285585.0,67.6086,67.6182,67.3791,67.4939,285585.0
2022-05-27 13:30:00,70.56,70.72,70.45,70.57,202781.0,67.4843,67.6373,67.3791,67.4939,202781.0
2022-05-27 13:35:00,70.57,70.57,70.43,70.43,108432.0,67.4939,67.4939,67.36,67.36,108432.0
2022-05-27 13:40:00,70.43,70.47,70.3,70.43,226642.0,67.36,67.3982,67.2356,67.36,226642.0
2022-05-27 13:45:00,70.42,70.67,70.42,70.61,166705.0,67.3504,67.5895,67.3504,67.5321,166705.0
2022-05-27 13:50:00,70.61,70.82,70.59,70.81,186883.0,67.5321,67.733,67.513,67.7234,186883.0
2022-05-27 13:55:00,70.8,70.96,70.74,70.81,161008.0,67.7139,67.8669,67.6565,67.7234,161008.0
2022-05-27 14:00:00,70.81,71.06,70.79,70.98,209936.0,67.7234,67.9625,67.7043,67.886,209936.0
2022-05-27 14:05:00,70.98,71.1,70.94,71.08,170084.0,67.886,68.0008,67.8478,67.9816,170084.0
2022-05-27 14:10:00,71.09,71.12,70.93,71.01,158872.0,67.9912,68.0199,67.8382,67.9147,158872.0
2022-05-27 14:15:00,71.02,71.17,70.99,71.17,186601.0,67.9243,68.0677,67.8956,68.0677,186601.0
2022-05-27 14:20:00,71.14,71.25,71.12,71.23,225713.0,68.039,68.1442,68.0199,68.1251,225713.0
2022-05-27 14:25:00,71.23,71.28,71.17,71.19,176217.0,68.1251,68.1729,68.0677,68.0869,176217.0
2022-05-27 14:30:00,71.19,71.19,70.77,70.89,296590.0,68.0869,68.0869,67.6852,67.7999,296590.0
2022-05-27 14:35:00,70.89,70.96,70.77,70.91,252645.0,67.7999,67.8669,67.6852,67.8191,252645.0
2022-05-27 14:40:00,70.9,71.0,70.81,70.95,139848.0,67.8095,67.9051,67.7234,67.8573,139848.0
2022-05-27 14:45:00,70.95,71.08,70.95,71.06,145634.0,67.8573,67.9816,67.8573,67.9625,145634.0
2022-05-27 14:50:00,71.06,71.07,70.99,71.05,96939.0,67.9625,67.9721,67.8956,67.953,96939.0
2022-05-27 14:55:00,71.06,71.11,71.02,71.04,141167.0,67.9625,68.0103,67.9243,67.9434,141167.0
2022-05-27 15:00:00,71.05,71.12,70.93,70.96,108322.0,67.953,68.0199,67.8382,67.8669,108322.0
2022-05-27 15:05:00,70.96,71.1,70.93,71.06,149394.0,67.8669,68.0008,67.8382,67.9625,149394.0
2022-05-27 15:10:00,71.07,71.15,71.02,71.07,171804.0,67.9721,68.0486,67.9243,67.9721,171804.0
2022-05-27 15:15:00,71.08,71.1,70.95,71.02,169931.0,67.9816,68.0008,67.8573,67.9243,169931.0
2022-05-27 15:20:00,71.02,71.04,70.96,71.0,118684.0,67.9243,67.9434,67.8669,67.9051,118684.0
2022-05-27 15:25:00,71.01,71.07,71.0,71.04,183417.0,67.9147,67.9721,67.9051,67.9434,183417.0
2022-05-27 15:30:00,71.04,71.05,70.88,70.89,193975.0,67.9434,67.953,67.7904,67.7999,193975.0
2022-05-27 15:35:00,70.89,70.92,70.74,70.75,186354.0,67.7999,67.8286,67.6565,67.666,186354.0
2022-05-27 15:40:00,70.75,70.98,70.74,70.84,345806.0,67.666,67.886,67.6565,67.7521,345806.0
2022-05-27 15:45:00,70.84,70.87,70.64,70.73,357697.0,67.7521,67.7808,67.5608,67.6469,357697.0
2022-05-27 15:50:00,70.72,70.9,70.62,70.79,371547.0,67.6373,67.8095,67.5417,67.7043,371547.0
2022-05-27 15:55:00,70.8,70.92,70.78,70.87,499006.0,67.7139,67.8286,67.6947,67.7808,499006.0
2022-05-31 09:30:00,73.07,73.7,72.85,73.27,1767524.0,69.8849,70.4874,69.6745,70.0762,1767524.0
2022-05-31 09:35:00,73.28,73.69,73.18,73.45,953436.0,70.0858,70.4779,69.9901,70.2483,953436.0
2022-05-31 09:40:00,73.47,73.98,73.4,73.74,725473.0,70.2675,70.7552,70.2005,70.5257,725473.0
2022-05-31 09:45:00,73.72,74.04,73.12,73.17,830220.0,70.5066,70.8126,69.9327,69.9805,830220.0
2022-05-31 09:50:00,73.17,73.48,72.96,73.43,520761.0,69.9805,70.277,69.7797,70.2292,520761.0
2022-05-31 09:55:00,73.43,73.45,72.54,72.56,756125.0,70.2292,70.2483,69.378,69.3971,756125.0
2022-05-31 10:00:00,72.54,72.91,72.0,72.01,647283.0,69.378,69.7319,68.8615,68.8711,647283.0
2022-05-31 10:05:00,72.0,72.22,71.7,71.86,638923.0,68.8615,69.072,68.5746,68.7276,638923.0
2022-05-31 10:10:00,71.84,72.19,71.62,72.15,499126.0,68.7085,69.0433,68.4981,69.005,499126.0
2022-05-31 10:15:00,72.14,72.9,72.13,72.9,670338.0,68.9954,69.7223,68.9859,69.7223,670338.0
2022-05-31 10:20:00,72.89,73.12,72.84,72.92,391488.0,69.7128,69.9327,69.6649,69.7414,391488.0
2022-05-31 10:25:00,72.92,73.11,72.44,72.48,556559.0,69.7414,69.9232,69.2824,69.3206,556559.0
2022-05-31 10:30:00,72.48,73.26,72.47,72.96,457325.0,69.3206,70.0666,69.3111,69.7797,457325.0
2022-05-31 10:35:00,72.94,73.47,72.93,73.02,425057.0,69.7606,70.2675,69.751,69.8371,425057.0
2022-05-31 10:40:00,73.0,73.23,72.65,72.85,481965.0,69.818,70.0379,69.4832,69.6745,481965.0
2022-05-31 10:45:00,72.84,73.27,72.81,72.96,375063.0,69.6649,70.0762,69.6362,69.7797,375063.0
2022-05-31 10:50:00,72.96,73.32,72.87,73.0,286069.0,69.7797,70.124,69.6936,69.818,286069.0
2022-05-31 10:55:00,73.01,73.1,72.79,72.93,172517.0,69.8275,69.9136,69.6171,69.751,172517.0
2022-05-31 11:00:00,72.94,73.14,72.81,72.88,310127.0,69.7606,69.9519,69.6362,69.7032,310127.0
2022-05-31 11:05:00,72.88,72.88,72.25,72.37,366142.0,69.7032,69.7032,69.1006,69.2154,366142.0
2022-05-31 11:10:00,72.39,72.53,72.02,72.02,405457.0,69.2345,69.3684,68.8807,68.8807,405457.0
2022-05-31 11:15:00,72.02,72.13,71.81,71.89,343098.0,68.8807,68.9859,68.6798,68.7563,343098.0
2022-05-31 11:20:00,71.89,72.2,71.78,71.83,345085.0,68.7563,69.0528,68.6511,68.699,345085.0
2022-05-31 11:25:00,71.83,72.06,71.79,71.84,459503.0,68.699,68.9189,68.6607,68.7085,459503.0
2022-05-31 11:30:00,71.82,71.95,71.64,71.66,311563.0,68.6894,68.8137,68.5172,68.5364,311563.0
2022-05-31 11:35:00,71.65,72.09,71.65,71.94,318806.0,68.5268,68.9476,68.5268,68.8042,318806.0
2022-05-31 11:40:00,71.95,72.28,71.91,72.15,278953.0,68.8137,69.1293,68.7755,69.005,278953.0
2022-05-31 11:45:00,72.15,72.47,72.12,72.45,259174.0,69.005,69.3111,68.9763,69.2919,259174.0
2022-05-31 11:50:00,72.44,72.61,72.39,72.56,241500.0,69.2824,69.445,69.2345,69.3971,241500.0
2022-05-31 11:55:00,72.55,72.67,72.48,72.55,283778.0,69.3876,69.5023,69.3206,69.3876,283778.0
2022-05-31 12:00:00,72.54,72.89,72.53,72.78,508236.0,69.378,69.7128,69.3684,69.6075,508236.0
2022-05-31 12:05:00,72.76,72.76,72.4,72.43,245992.0,69.5884,69.5884,69.2441,69.2728,245992.0
2022-05-31 12:10:00,72.44,72.63,72.35,72.35,167174.0,69.2824,69.4641,69.1963,69.1963,167174.0
2022-05-31 12:15:00,72.33,72.38,72.12,72.29,188944.0,69.1772,69.225,68.9763,69.1389,188944.0
2022-05-31 12:20:00,72.3,72.37,72.14,72.3,207400.0,69.1485,69.2154,68.9954,69.1485,207400.0
2022-05-31 12:25:00,72.3,72.5,72.26,72.35,175241.0,69.1485,69.3398,69.1102,69.1963,175241.0
2022-05-31 12:30:00,72.36,72.53,72.29,72.43,176329.0,69.2059,69.3684,69.1389,69.2728,176329.0
2022-05-31 12:35:00,72.42,72.49,72.28,72.4,121923.0,69.2632,69.3302,69.1293,69.2441,121923.0
2022-05-31 12:40:00,72.4,72.57,72.31,72.38,225902.0,69.2441,69.4067,69.158,69.225,225902.0
2022-05-31 12:45:00,72.38,72.44,72.18,72.21,216895.0,69.225,69.2824,69.0337,69.0624,216895.0
2022-05-31 12:50:00,72.22,72.33,72.2,72.3,175467.0,69.072,69.1772,69.0528,69.1485,175467.0
2022-05-31 12:55:00,72.3,72.32,72.15,72.17,207439.0,69.1485,69.1676,69.005,69.0241,207439.0
2022-05-31 13:00:00,72.17,72.23,71.87,71.93,224178.0,69.0241,69.0815,68.7372,68.7946,224178.0
2022-05-31 13:05:00,71.95,72.14,71.9,72.09,170550.0,68.8137,68.9954,68.7659,68.9476,170550.0
2022-05-31 13:10:00,72.1,72.12,71.78,71.86,182926.0,68.9572,68.9763,68.6511,68.7276,182926.0
2022-05-31 13:15:00,71.84,71.95,71.68,71.94,235718.0,68.7085,68.8137,68.5555,68.8042,235718.0
2022-05-31 13:20:00,71.93,72.02,71.77,71.78,191541.0,68.7946,68.8807,68.6416,68.6511,191541.0
2022-05-31 13:25:00,71.78,71.94,71.77,71.91,151703.0,68.6511,68.8042,68.6416,68.7755,151703.0
2022-05-31 13:30:00,71.89,71.93,71.72,71.89,158624.0,68.7563,68.7946,68.5938,68.7563,158624.0
2022-05-31 13:35:00,71.89,72.06,71.86,71.99,221064.0,68.7563,68.9189,68.7276,68.852,221064.0
2022-05-31 13:40:00,72.0,72.12,71.88,72.11,234120.0,68.8615,68.9763,68.7468,68.9668,234120.0
2022-05-31 13:45:00,72.11,72.11,71.62,71.75,437173.0,68.9668,68.9668,68.4981,68.6224,437173.0
2022-05-31 13:50:00,71.74,71.82,71.54,71.65,539238.0,68.6129,68.6894,68.4216,68.5268,539238.0
2022-05-31 13:55:00,71.66,71.66,71.15,71.15,366825.0,68.5364,68.5364,68.0486,68.0486,366825.0
2022-05-31 14:00:00,71.14,71.39,71.06,71.13,360045.0,68.039,68.2781,67.9625,68.0295,360045.0
2022-05-31 14:05:00,71.12,71.12,70.61,70.88,464117.0,68.0199,68.0199,67.5321,67.7904,464117.0
2022-05-31 14:10:00,70.87,71.14,70.72,70.76,376364.0,67.7808,68.039,67.6373,67.6756,376364.0
2022-05-31 14:15:00,70.76,70.97,70.48,70.97,403188.0,67.6756,67.8764,67.4078,67.8764,403188.0
2022-05-31 14:20:00,70.98,71.12,70.61,70.61,363315.0,67.886,68.0199,67.5321,67.5321,363315.0
2022-05-31 14:25:00,70.6,70.64,70.22,70.3,452145.0,67.5226,67.5608,67.1591,67.2356,452145.0
2022-05-31 14:30:00,70.31,70.5,70.11,70.23,415997.0,67.2452,67.4269,67.0539,67.1687,415997.0
2022-05-31 14:35:00,70.23,70.44,70.01,70.32,482370.0,67.1687,67.3695,66.9583,67.2548,482370.0
2022-05-31 14:40:00,70.33,70.36,69.97,70.13,386499.0,67.2643,67.293,66.92,67.0731,386499.0
2022-05-31 14:45:00,70.12,70.16,69.73,69.81,358370.0,67.0635,67.1018,66.6905,66.767,358370.0
2022-05-31 14:50:00,69.81,69.99,69.51,69.51,556078.0,66.767,66.9392,66.4801,66.4801,556078.0
2022-05-31 14:55:00,69.51,69.76,69.36,69.69,481146.0,66.4801,66.7192,66.3366,66.6522,481146.0
2022-05-31 15:00:00,69.67,69.67,69.16,69.36,530012.0,66.6331,66.6331,66.1453,66.3366,530012.0
2022-05-31 15:05:00,69.34,69.76,69.06,69.64,645943.0,66.3175,66.7192,66.0497,66.6044,645943.0
2022-05-31 15:10:00,69.63,69.7,69.5,69.59,580464.0,66.5949,66.6618,66.4705,66.5566,580464.0
2022-05-31 15:15:00,69.59,70.09,69.59,69.65,406574.0,66.5566,67.0348,66.5566,66.614,406574.0
2022-05-31 15:20:00,69.63,69.82,69.58,69.66,341320.0,66.5949,66.7766,66.547,66.6235,341320.0
2022-05-31 15:25:00,69.65,69.7,69.5,69.51,263131.0,66.614,66.6618,66.4705,66.4801,263131.0
2022-05-31 15:30:00,69.5,69.99,69.49,69.75,327342.0,66.4705,66.9392,66.461,66.7096,327342.0
2022-05-31 15:35:00,69.74,69.79,69.48,69.48,313339.0,66.7001,66.7479,66.4514,66.4514,313339.0
2022-05-31 15:40:00,69.48,69.67,69.24,69.29,481014.0,66.4514,66.6331,66.2219,66.2697,481014.0
2022-05-31 15:45:00,69.28,69.31,69.03,69.27,729723.0,66.2601,66.2888,66.021,66.2505,729723.0
2022-05-31 15:50:00,69.26,69.72,69.17,69.27,774362.0,66.241,66.6809,66.1549,66.2505,774362.0
2022-05-31 15:55:00,69.27,69.31,69.0,69.24,1149312.0,66.2505,66.2888,65.9923,66.2219,1149312.0
2022-06-01 09:30:00,70.63,71.09,70.13,70.66,1212161.0,67.5513,67.9912,67.0731,67.58,1212161.0
2022-06-01 09:35:00,70.66,70.77,70.02,70.17,631997.0,67.58,67.6852,66.9679,67.1113,631997.0
2022-06-01 09:40:00,70.17,70.38,69.82,70.16,588791.0,67.1113,67.3122,66.7766,67.1018,588791.0
2022-06-01 09:45:00,70.18,70.94,70.14,70.9,679397.0,67.1209,67.8478,67.0826,67.8095,679397.0
2022-06-01 09:50:00,70.89,71.03,70.39,70.5,486048.0,67.7999,67.9338,67.3217,67.4269,486048.0
2022-06-01 09:55:00,70.48,70.61,70.26,70.42,367292.0,67.4078,67.5321,67.1974,67.3504,367292.0
2022-06-01 10:00:00,70.4,70.88,70.24,70.42,452850.0,67.3313,67.7904,67.1783,67.3504,452850.0
2022-06-01 10:05:00,70.44,70.5,69.86,69.93,428868.0,67.3695,67.4269,66.8148,66.8818,428868.0
2022-06-01 10:10:00,69.95,70.08,69.56,69.72,433631.0,66.9009,67.0252,66.5279,66.6809,433631.0
2022-06-01 10:15:00,69.72,69.76,69.26,69.38,333771.0,66.6809,66.7192,66.241,66.3558,333771.0
2022-06-01 10:20:00,69.4,69.44,69.16,69.32,275283.0,66.3749,66.4131,66.1453,66.2984,275283.0
2022-06-01 10:25:00,69.32,69.54,69.27,69.54,286304.0,66.2984,66.5088,66.2505,66.5088,286304.0
2022-06-01 10:30:00,69.52,69.79,69.2,69.32,384894.0,66.4896,66.7479,66.1836,66.2984,384894.0
2022-06-01 10:35:00,69.31,69.62,69.26,69.28,316026.0,66.2888,66.5853,66.241,66.2601,316026.0
2022-06-01 10:40:00,69.26,69.57,69.18,69.2,285417.0,66.241,66.5375,66.1645,66.1836,285417.0
2022-06-01 10:45:00,69.2,69.25,69.01,69.11,354872.0,66.1836,66.2314,66.0019,66.0975,354872.0
2022-06-01 10:50:00,69.1,69.39,68.96,69.37,362553.0,66.088,66.3653,65.9541,66.3462,362553.0
2022-06-01 10:55:00,69.36,69.51,69.25,69.46,321696.0,66.3366,66.4801,66.2314,66.4323,321696.0
2022-06-01 11:00:00,69.48,69.5,68.9,69.09,316822.0,66.4514,66.4705,65.8967,66.0784,316822.0
2022-06-01 11:05:00,69.11,69.29,68.86,68.9,290282.0,66.0975,66.2697,65.8584,65.8967,290282.0
2022-06-01 11:10:00,68.9,69.3,68.89,69.09,261606.0,65.8967,66.2792,65.8871,66.0784,261606.0
2022-06-01 11:15:00,69.08,69.2,68.84,69.09,307297.0,66.0688,66.1836,65.8393,66.0784,307297.0
2022-06-01 11:20:00,69.06,69.08,68.8,69.05,250684.0,66.0497,66.0688,65.801,66.0401,250684.0
2022-06-01 11:25:00,69.04,69.05,68.64,68.96,309508.0,66.0306,66.0401,65.648,65.9541,309508.0
2022-06-01 11:30:00,68.95,68.98,68.65,68.81,234643.0,65.9445,65.9732,65.6576,65.8106,234643.0
2022-06-01 11:35:00,68.81,68.85,68.41,68.54,295789.0,65.8106,65.8489,65.428,65.5524,295789.0
2022-06-01 11:40:00,68.54,68.6,68.4,68.47,139285.0,65.5524,65.6098,65.4185,65.4854,139285.0
2022-06-01 11:45:00,68.47,68.68,68.36,68.37,169991.0,65.4854,65.6863,65.3802,65.3898,169991.0
2022-06-01 11:50:00,68.38,68.57,68.18,68.57,250181.0,65.3993,65.5811,65.2081,65.5811,250181.0
2022-06-01 11:55:00,68.57,68.58,68.31,68.38,167039.0,65.5811,65.5906,65.3324,65.3993,167039.0
2022-06-01 12:00:00,68.39,68.45,68.18,68.33,249969.0,65.4089,65.4663,65.2081,65.3515,249969.0
2022-06-01 12:05:00,68.32,68.61,68.32,68.42,262396.0,65.342,65.6193,65.342,65.4376,262396.0
2022-06-01 12:10:00,68.41,68.42,68.21,68.36,209944.0,65.428,65.4376,65.2368,65.3802,209944.0
2022-06-01 12:15:00,68.36,68.66,68.29,68.63,221832.0,65.3802,65.6671,65.3133,65.6384,221832.0
2022-06-01 12:20:00,68.62,68.82,68.58,68.79,274989.0,65.6289,65.8202,65.5906,65.7915,274989.0
2022-06-01 12:25:00,68.79,68.79,68.55,68.56,194395.0,65.7915,65.7915,65.5619,65.5715,194395.0
2022-06-01 12:30:00,68.57,68.96,68.57,68.87,174657.0,65.5811,65.9541,65.5811,65.868,174657.0
2022-06-01 12:35:00,68.88,69.12,68.85,69.06,281708.0,65.8775,66.1071,65.8489,66.0497,281708.0
2022-06-01 12:40:00,69.07,69.22,68.98,69.12,194860.0,66.0593,66.2027,65.9732,66.1071,194860.0
2022-06-01 12:45:00,69.13,69.35,69.12,69.26,247588.0,66.1166,66.3271,66.1071,66.241,247588.0
2022-06-01 12:50:00,69.25,69.31,68.98,69.24,215218.0,66.2314,66.2888,65.9732,66.2219,215218.0
2022-06-01 12:55:00,69.22,69.47,69.15,69.39,243912.0,66.2027,66.4418,66.1358,66.3653,243912.0
2022-06-01 13:00:00,69.39,69.59,69.29,69.3,210213.0,66.3653,66.5566,66.2697,66.2792,210213.0
2022-06-01 13:05:00,69.3,69.77,69.25,69.72,257408.0,66.2792,66.7288,66.2314,66.6809,257408.0
2022-06-01 13:10:00,69.72,70.04,69.71,70.03,377413.0,66.6809,66.987,66.6714,66.9774,377413.0
2022-06-01 13:15:00,70.04,70.4,70.04,70.38,480953.0,66.987,67.3313,66.987,67.3122,480953.0
2022-06-01 13:20:00,70.39,70.56,70.29,70.39,324801.0,67.3217,67.4843,67.2261,67.3217,324801.0
2022-06-01 13:25:00,70.4,70.54,70.29,70.34,346385.0,67.3313,67.4652,67.2261,67.2739,346385.0
2022-06-01 13:30:00,70.34,70.41,70.08,70.41,354732.0,67.2739,67.3409,67.0252,67.3409,354732.0
2022-06-01 13:35:00,70.42,70.82,70.29,70.8,418368.0,67.3504,67.733,67.2261,67.7139,418368.0
2022-06-01 13:40:00,70.8,70.84,70.56,70.74,240280.0,67.7139,67.7521,67.4843,67.6565,240280.0
2022-06-01 13:45:00,70.75,70.78,70.5,70.62,189776.0,67.666,67.6947,67.4269,67.5417,189776.0
2022-06-01 13:50:00,70.62,70.75,70.27,70.34,313039.0,67.5417,67.666,67.207,67.2739,313039.0
2022-06-01 13:55:00,70.33,70.5,70.23,70.31,355606.0,67.2643,67.4269,67.1687,67.2452,355606.0
2022-06-01 14:00:00,70.3,70.58,70.27,70.46,262406.0,67.2356,67.5034,67.207,67.3887,262406.0
2022-06-01 14:05:00,70.46,70.55,70.1,70.25,254807.0,67.3887,67.4748,67.0444,67.1878,254807.0
2022-06-01 14:10:00,70.25,70.27,69.87,69.95,450434.0,67.1878,67.207,66.8244,66.9009,450434.0
2022-06-01 14:15:00,69.97,70.14,69.76,69.88,332775.0,66.92,67.0826,66.7192,66.834,332775.0
2022-06-01 14:20:00,69.88,70.18,69.81,70.18,287288.0,66.834,67.1209,66.767,67.1209,287288.0
2022-06-01 14:25:00,70.18,70.49,70.14,70.32,318451.0,67.1209,67.4174,67.0826,67.2548,318451.0
2022-06-01 14:30:00,70.32,70.4,70.21,70.37,199898.0,67.2548,67.3313,67.1496,67.3026,199898.0
2022-06-01 14:35:00,70.35,70.52,70.17,70.18,160466.0,67.2835,67.4461,67.1113,67.1209,160466.0
2022-06-01 14:40:00,70.19,70.35,70.08,70.33,190859.0,67.1304,67.2835,67.0252,67.2643,190859.0
2022-06-01 14:45:00,70.34,70.39,70.15,70.35,129017.0,67.2739,67.3217,67.0922,67.2835,129017.0
2022-06-01 14:50:00,70.35,70.37,70.17,70.17,103096.0,67.2835,67.3026,67.1113,67.1113,103096.0
2022-06-01 14:55:00,70.17,70.46,70.17,70.44,195178.0,67.1113,67.3887,67.1113,67.3695,195178.0
2022-06-01 15:00:00,70.44,70.56,70.37,70.45,178960.0,67.3695,67.4843,67.3026,67.3791,178960.0
2022-06-01 15:05:00,70.44,70.87,70.43,70.84,383666.0,67.3695,67.7808,67.36,67.7521,383666.0
2022-06-01 15:10:00,70.84,71.06,70.81,71.02,334521.0,67.7521,67.9625,67.7234,67.9243,334521.0
2022-06-01 15:15:00,71.03,71.04,70.62,70.71,250486.0,67.9338,67.9434,67.5417,67.6278,250486.0
2022-06-01 15:20:00,70.72,70.96,70.72,70.83,241698.0,67.6373,67.8669,67.6373,67.7425,241698.0
2022-06-01 15:25:00,70.83,70.93,70.72,70.89,196641.0,67.7425,67.8382,67.6373,67.7999,196641.0
2022-06-01 15:30:00,70.89,70.89,70.58,70.58,257222.0,67.7999,67.7999,67.5034,67.5034,257222.0
2022-06-01 15:35:00,70.56,70.87,70.45,70.86,224119.0,67.4843,67.7808,67.3791,67.7712,224119.0
2022-06-01 15:40:00,70.87,70.91,70.67,70.68,201238.0,67.7808,67.8191,67.5895,67.5991,201238.0
2022-06-01 15:45:00,70.69,70.83,70.59,70.63,302428.0,67.6086,67.7425,67.513,67.5513,302428.0
2022-06-01 15:50:00,70.64,70.8,70.5,70.54,357370.0,67.5608,67.7139,67.4269,67.4652,357370.0
2022-06-01 15:55:00,70.53,70.59,70.37,70.42,620774.0,67.4556,67.513,67.3026,67.3504,620774.0
2022-06-02 09:30:00,69.6,70.26,69.3,70.15,996293.0,66.5662,67.1974,66.2792,67.0922,996293.0
2022-06-02 09:35:00,70.2,70.51,69.79,70.09,480930.0,67.14,67.4365,66.7479,67.0348,480930.0
2022-06-02 09:40:00,70.09,70.45,69.59,70.14,494080.0,67.0348,67.3791,66.5566,67.0826,494080.0
2022-06-02 09:45:00,70.14,70.34,69.63,70.28,421751.0,67.0826,67.2739,66.5949,67.2165,421751.0
2022-06-02 09:50:00,70.25,70.31,69.94,70.07,209471.0,67.1878,67.2452,66.8913,67.0157,209471.0
2022-06-02 09:55:00,70.06,70.15,69.81,70.0,233602.0,67.0061,67.0922,66.767,66.9487,233602.0
2022-06-02 10:00:00,70.02,70.55,69.94,70.53,346652.0,66.9679,67.4748,66.8913,67.4556,346652.0
2022-06-02 10:05:00,70.53,70.78,70.12,70.24,454928.0,67.4556,67.6947,67.0635,67.1783,454928.0
2022-06-02 10:10:00,70.22,70.54,70.11,70.46,427141.0,67.1591,67.4652,67.0539,67.3887,427141.0
2022-06-02 10:15:00,70.47,70.52,70.1,70.1,212341.0,67.3982,67.4461,67.0444,67.0444,212341.0
2022-06-02 10:20:00,70.11,70.38,69.49,69.49,321924.0,67.0539,67.3122,66.461,66.461,321924.0
2022-06-02 10:25:00,69.5,69.88,69.47,69.83,322572.0,66.4705,66.834,66.4418,66.7861,322572.0
2022-06-02 10:30:00,69.81,69.86,69.45,69.66,279035.0,66.767,66.8148,66.4227,66.6235,279035.0
2022-06-02 10:35:00,69.65,69.8,69.5,69.58,161460.0,66.614,66.7574,66.4705,66.547,161460.0
2022-06-02 10:40:00,69.59,69.66,69.43,69.47,233829.0,66.5566,66.6235,66.4036,66.4418,233829.0
2022-06-02 10:45:00,69.45,69.78,69.34,69.78,248746.0,66.4227,66.7383,66.3175,66.7383,248746.0
2022-06-02 10:50:00,69.77,69.77,69.41,69.49,249839.0,66.7288,66.7288,66.3844,66.461,249839.0
2022-06-02 10:55:00,69.48,69.63,69.37,69.46,233747.0,66.4514,66.5949,66.3462,66.4323,233747.0
2022-06-02 11:00:00,69.48,69.82,69.47,69.66,309637.0,66.4514,66.7766,66.4418,66.6235,309637.0
2022-06-02 11:05:00,69.67,70.4,69.56,70.29,406333.0,66.6331,67.3313,66.5279,67.2261,406333.0
2022-06-02 11:10:00,70.29,70.57,70.14,70.21,446783.0,67.2261,67.4939,67.0826,67.1496,446783.0
2022-06-02 11:15:00,70.2,70.32,69.99,69.99,297763.0,67.14,67.2548,66.9392,66.9392,297763.0
2022-06-02 11:20:00,69.99,70.21,69.97,70.17,216298.0,66.9392,67.1496,66.92,67.1113,216298.0
2022-06-02 11:25:00,70.18,70.24,70.0,70.16,275712.0,67.1209,67.1783,66.9487,67.1018,275712.0
2022-06-02 11:30:00,70.2,70.32,69.99,70.29,210717.0,67.14,67.2548,66.9392,67.2261,210717.0
2022-06-02 11:35:00,70.28,70.29,70.01,70.28,261215.0,67.2165,67.2261,66.9583,67.2165,261215.0
2022-06-02 11:40:00,70.27,70.53,70.25,70.49,213076.0,67.207,67.4556,67.1878,67.4174,213076.0
2022-06-02 11:45:00,70.5,70.7,70.42,70.59,179713.0,67.4269,67.6182,67.3504,67.513,179713.0
2022-06-02 11:50:00,70.6,70.79,70.45,70.48,252150.0,67.5226,67.7043,67.3791,67.4078,252150.0
2022-06-02 11:55:00,70.49,70.53,70.26,70.33,204527.0,67.4174,67.4556,67.1974,67.2643,204527.0
2022-06-02 12:00:00,70.33,70.37,70.1,70.3,186319.0,67.2643,67.3026,67.0444,67.2356,186319.0
2022-06-02 12:05:00,70.28,70.38,70.17,70.3,148835.0,67.2165,67.3122,67.1113,67.2356,148835.0
2022-06-02 12:10:00,70.3,70.38,70.25,70.33,162582.0,67.2356,67.3122,67.1878,67.2643,162582.0
2022-06-02 12:15:00,70.33,70.41,70.27,70.28,93398.0,67.2643,67.3409,67.207,67.2165,93398.0
2022-06-02 12:20:00,70.28,70.31,70.12,70.26,153934.0,67.2165,67.2452,67.0635,67.1974,153934.0
2022-06-02 12:25:00,70.26,70.64,70.19,70.53,247227.0,67.1974,67.5608,67.1304,67.4556,247227.0
2022-06-02 12:30:00,70.54,70.66,70.49,70.63,242545.0,67.4652,67.58,67.4174,67.5513,242545.0
2022-06-02 12:35:00,70.63,70.66,70.46,70.52,121235.0,67.5513,67.58,67.3887,67.4461,121235.0
2022-06-02 12:40:00,70.53,70.55,70.24,70.38,166996.0,67.4556,67.4748,67.1783,67.3122,166996.0
2022-06-02 12:45:00,70.4,70.44,70.16,70.37,182250.0,67.3313,67.3695,67.1018,67.3026,182250.0
2022-06-02 12:50:00,70.38,70.43,70.31,70.4,108372.0,67.3122,67.36,67.2452,67.3313,108372.0
2022-06-02 12:55:00,70.41,70.41,70.25,70.32,113910.0,67.3409,67.3409,67.1878,67.2548,113910.0
2022-06-02 13:00:00,70.33,70.51,70.25,70.44,123904.0,67.2643,67.4365,67.1878,67.3695,123904.0
2022-06-02 13:05:00,70.43,70.49,70.27,70.33,146698.0,67.36,67.4174,67.207,67.2643,146698.0
2022-06-02 13:10:00,70.31,70.35,70.2,70.28,155983.0,67.2452,67.2835,67.14,67.2165,155983.0
2022-06-02 13:15:00,70.28,70.3,70.08,70.26,146713.0,67.2165,67.2356,67.0252,67.1974,146713.0
2022-06-02 13:20:00,70.26,70.48,70.21,70.38,195064.0,67.1974,67.4078,67.1496,67.3122,195064.0
2022-06-02 13:25:00,70.38,70.39,70.16,70.33,95352.0,67.3122,67.3217,67.1018,67.2643,95352.0
2022-06-02 13:30:00,70.33,70.33,70.15,70.27,98981.0,67.2643,67.2643,67.0922,67.207,98981.0
2022-06-02 13:35:00,70.26,70.27,69.99,70.13,190424.0,67.1974,67.207,66.9392,67.0731,190424.0
2022-06-02 13:40:00,70.13,70.16,69.93,70.0,123446.0,67.0731,67.1018,66.8818,66.9487,123446.0
2022-06-02 13:45:00,70.0,70.02,69.86,69.92,192492.0,66.9487,66.9679,66.8148,66.8722,192492.0
2022-06-02 13:50:00,69.93,69.93,69.66,69.69,197817.0,66.8818,66.8818,66.6235,66.6522,197817.0
2022-06-02 13:55:00,69.7,69.82,69.54,69.76,194936.0,66.6618,66.7766,66.5088,66.7192,194936.0
2022-06-02 14:00:00,69.73,69.74,69.51,69.63,269702.0,66.6905,66.7001,66.4801,66.5949,269702.0
2022-06-02 14:05:00,69.68,69.82,69.62,69.67,143451.0,66.6427,66.7766,66.5853,66.6331,143451.0
2022-06-02 14:10:00,69.67,69.77,69.54,69.54,121736.0,66.6331,66.7288,66.5088,66.5088,121736.0
2022-06-02 14:15:00,69.54,69.54,69.43,69.5,193803.0,66.5088,66.5088,66.4036,66.4705,193803.0
2022-06-02 14:20:00,69.48,69.63,69.45,69.55,138867.0,66.4514,66.5949,66.4227,66.5183,138867.0
2022-06-02 14:25:00,69.55,69.55,69.36,69.39,223847.0,66.5183,66.5183,66.3366,66.3653,223847.0
2022-06-02 14:30:00,69.38,69.48,69.23,69.4,240326.0,66.3558,66.4514,66.2123,66.3749,240326.0
2022-06-02 14:35:00,69.39,69.5,69.3,69.3,153402.0,66.3653,66.4705,66.2792,66.2792,153402.0
2022-06-02 14:40:00,69.28,69.41,69.12,69.13,200565.0,66.2601,66.3844,66.1071,66.1166,200565.0
2022-06-02 14:45:00,69.13,69.24,69.06,69.12,190157.0,66.1166,66.2219,66.0497,66.1071,190157.0
2022-06-02 14:50:00,69.11,69.11,68.94,68.95,291555.0,66.0975,66.0975,65.9349,65.9445,291555.0
2022-06-02 14:55:00,68.95,68.97,68.75,68.78,288611.0,65.9445,65.9636,65.7532,65.7819,288611.0
2022-06-02 15:00:00,68.78,69.22,68.77,69.04,346442.0,65.7819,66.2027,65.7723,66.0306,346442.0
2022-06-02 15:05:00,69.04,69.05,68.87,68.95,307753.0,66.0306,66.0401,65.868,65.9445,307753.0
2022-06-02 15:10:00,68.96,69.07,68.91,69.05,294853.0,65.9541,66.0593,65.9062,66.0401,294853.0
2022-06-02 15:15:00,69.06,69.25,69.04,69.24,253107.0,66.0497,66.2314,66.0306,66.2219,253107.0
2022-06-02 15:20:00,69.24,69.35,69.16,69.31,260331.0,66.2219,66.3271,66.1453,66.2888,260331.0
2022-06-02 15:25:00,69.3,69.44,69.2,69.29,257394.0,66.2792,66.4131,66.1836,66.2697,257394.0
2022-06-02 15:30:00,69.29,69.46,69.25,69.37,270713.0,66.2697,66.4323,66.2314,66.3462,270713.0
2022-06-02 15:35:00,69.38,69.56,69.37,69.51,354379.0,66.3558,66.5279,66.3462,66.4801,354379.0
2022-06-02 15:40:00,69.52,69.61,69.48,69.55,252655.0,66.4896,66.5757,66.4514,66.5183,252655.0
2022-06-02 15:45:00,69.55,69.55,69.33,69.38,323928.0,66.5183,66.5183,66.3079,66.3558,323928.0
2022-06-02 15:50:00,69.37,69.49,69.21,69.28,422042.0,66.3462,66.461,66.1932,66.2601,422042.0
2022-06-02 15:55:00,69.28,69.37,69.18,69.3,755652.0,66.2601,66.3462,66.1645,66.2792,755652.0
2022-06-03 09:30:00,69.44,70.21,69.43,69.67,715603.0,66.4131,67.1496,66.4036,66.6331,715603.0
2022-06-03 09:35:00,69.69,69.86,69.38,69.76,537134.0,66.6522,66.8148,66.3558,66.7192,537134.0
2022-06-03 09:40:00,69.77,70.08,69.75,69.77,577479.0,66.7288,67.0252,66.7096,66.7288,577479.0
2022-06-03 09:45:00,69.78,70.19,69.59,70.06,513104.0,66.7383,67.1304,66.5566,67.0061,513104.0
2022-06-03 09:50:00,70.06,70.4,69.84,70.27,520492.0,67.0061,67.3313,66.7957,67.207,520492.0
2022-06-03 09:55:00,70.26,71.04,70.25,70.92,536527.0,67.1974,67.9434,67.1878,67.8286,536527.0
2022-06-03 10:00:00,70.97,71.12,70.81,71.03,446368.0,67.8764,68.0199,67.7234,67.9338,446368.0
2022-06-03 10:05:00,71.02,71.31,70.86,70.93,483554.0,67.9243,68.2016,67.7712,67.8382,483554.0
2022-06-03 10:10:00,70.92,71.24,70.61,71.23,425183.0,67.8286,68.1347,67.5321,68.1251,425183.0
2022-06-03 10:15:00,71.22,71.24,70.86,70.96,347134.0,68.1155,68.1347,67.7712,67.8669,347134.0
2022-06-03 10:20:00,70.94,71.03,70.58,70.79,326868.0,67.8478,67.9338,67.5034,67.7043,326868.0
2022-06-03 10:25:00,70.79,70.97,70.56,70.81,436773.0,67.7043,67.8764,67.4843,67.7234,436773.0
2022-06-03 10:30:00,70.83,71.08,70.57,71.02,298790.0,67.7425,67.9816,67.4939,67.9243,298790.0
2022-06-03 10:35:00,71.02,71.04,70.45,70.45,274045.0,67.9243,67.9434,67.3791,67.3791,274045.0
2022-06-03 10:40:00,70.45,70.55,70.1,70.2,393097.0,67.3791,67.4748,67.0444,67.14,393097.0
2022-06-03 10:45:00,70.2,70.51,70.16,70.27,237967.0,67.14,67.4365,67.1018,67.207,237967.0
2022-06-03 10:50:00,70.25,70.38,70.12,70.13,221749.0,67.1878,67.3122,67.0635,67.0731,221749.0
2022-06-03 10:55:00,70.15,70.15,69.9,70.08,273592.0,67.0922,67.0922,66.8531,67.0252,273592.0
2022-06-03 11:00:00,70.07,70.28,69.92,70.13,236127.0,67.0157,67.2165,66.8722,67.0731,236127.0
2022-06-03 11:05:00,70.12,70.13,69.84,69.84,201293.0,67.0635,67.0731,66.7957,66.7957,201293.0
2022-06-03 11:10:00,69.84,70.02,69.63,69.95,294599.0,66.7957,66.9679,66.5949,66.9009,294599.0
2022-06-03 11:15:00,69.94,70.38,69.9,70.12,318460.0,66.8913,67.3122,66.8531,67.0635,318460.0
2022-06-03 11:20:00,70.13,70.22,69.82,69.84,219449.0,67.0731,67.1591,66.7766,66.7957,219449.0
2022-06-03 11:25:00,69.84,70.11,69.83,69.94,194818.0,66.7957,67.0539,66.7861,66.8913,194818.0
2022-06-03 11:30:00,69.94,70.17,69.91,70.14,132858.0,66.8913,67.1113,66.8626,67.0826,132858.0
2022-06-03 11:35:00,70.15,70.28,70.02,70.27,133149.0,67.0922,67.2165,66.9679,67.207,133149.0
2022-06-03 11:40:00,70.27,70.3,70.0,70.03,105222.0,67.207,67.2356,66.9487,66.9774,105222.0
2022-06-03 11:45:00,70.02,70.1,69.91,70.01,152625.0,66.9679,67.0444,66.8626,66.9583,152625.0
2022-06-03 11:50:00,70.01,70.05,69.79,69.81,130539.0,66.9583,66.9965,66.7479,66.767,130539.0
2022-06-03 11:55:00,69.8,69.96,69.7,69.94,221987.0,66.7574,66.9105,66.6618,66.8913,221987.0
2022-06-03 12:00:00,69.94,70.27,69.9,70.26,159918.0,66.8913,67.207,66.8531,67.1974,159918.0
2022-06-03 12:05:00,70.25,70.31,70.01,70.05,152228.0,67.1878,67.2452,66.9583,66.9965,152228.0
2022-06-03 12:10:00,70.05,70.05,69.89,69.93,90409.0,66.9965,66.9965,66.8435,66.8818,90409.0
2022-06-03 12:15:00,69.92,70.02,69.71,69.72,83862.0,66.8722,66.9679,66.6714,66.6809,83862.0
2022-06-03 12:20:00,69.7,70.21,69.68,70.12,143185.0,66.6618,67.1496,66.6427,67.0635,143185.0
2022-06-03 12:25:00,70.1,70.37,70.07,70.34,159279.0,67.0444,67.3026,67.0157,67.2739,159279.0
2022-06-03 12:30:00,70.35,70.53,70.34,70.51,204045.0,67.2835,67.4556,67.2739,67.4365,204045.0
2022-06-03 12:35:00,70.52,70.75,70.51,70.71,188772.0,67.4461,67.666,67.4365,67.6278,188772.0
2022-06-03 12:40:00,70.69,70.73,70.27,70.37,252747.0,67.6086,67.6469,67.207,67.3026,252747.0
2022-06-03 12:45:00,70.34,70.44,70.12,70.25,281285.0,67.2739,67.3695,67.0635,67.1878,281285.0
2022-06-03 12:50:00,70.24,70.45,70.17,70.41,140140.0,67.1783,67.3791,67.1113,67.3409,140140.0
2022-06-03 12:55:00,70.43,70.58,70.36,70.55,138018.0,67.36,67.5034,67.293,67.4748,138018.0
2022-06-03 13:00:00,70.56,70.97,70.51,70.78,373916.0,67.4843,67.8764,67.4365,67.6947,373916.0
2022-06-03 13:05:00,70.78,70.86,70.73,70.77,123552.0,67.6947,67.7712,67.6469,67.6852,123552.0
2022-06-03 13:10:00,70.77,70.78,70.68,70.72,108979.0,67.6852,67.6947,67.5991,67.6373,108979.0
2022-06-03 13:15:00,70.72,70.73,70.31,70.31,241587.0,67.6373,67.6469,67.2452,67.2452,241587.0
2022-06-03 13:20:00,70.31,70.6,70.29,70.48,249595.0,67.2452,67.5226,67.2261,67.4078,249595.0
2022-06-03 13:25:00,70.52,70.66,70.51,70.66,130702.0,67.4461,67.58,67.4365,67.58,130702.0
2022-06-03 13:30:00,70.67,70.67,70.43,70.5,96455.0,67.5895,67.5895,67.36,67.4269,96455.0
2022-06-03 13:35:00,70.5,70.54,70.42,70.44,79053.0,67.4269,67.4652,67.3504,67.3695,79053.0
2022-06-03 13:40:00,70.43,70.43,70.22,70.31,156386.0,67.36,67.36,67.1591,67.2452,156386.0
2022-06-03 13:45:00,70.31,70.34,70.23,70.3,206664.0,67.2452,67.2739,67.1687,67.2356,206664.0
2022-06-03 13:50:00,70.31,70.39,70.19,70.27,122635.0,67.2452,67.3217,67.1304,67.207,122635.0
2022-06-03 13:55:00,70.27,70.3,70.05,70.1,147445.0,67.207,67.2356,66.9965,67.0444,147445.0
2022-06-03 14:00:00,70.1,70.2,69.96,70.06,184658.0,67.0444,67.14,66.9105,67.0061,184658.0
2022-06-03 14:05:00,70.05,70.17,70.0,70.08,110168.0,66.9965,67.1113,66.9487,67.0252,110168.0
2022-06-03 14:10:00,70.07,70.15,69.87,69.92,241654.0,67.0157,67.0922,66.8244,66.8722,241654.0
2022-06-03 14:15:00,69.93,70.01,69.86,70.0,149870.0,66.8818,66.9583,66.8148,66.9487,149870.0
2022-06-03 14:20:00,70.0,70.1,69.86,70.05,186598.0,66.9487,67.0444,66.8148,66.9965,186598.0
2022-06-03 14:25:00,70.05,70.26,69.99,70.25,211494.0,66.9965,67.1974,66.9392,67.1878,211494.0
2022-06-03 14:30:00,70.24,70.27,70.01,70.03,163657.0,67.1783,67.207,66.9583,66.9774,163657.0
2022-06-03 14:35:00,70.04,70.07,69.88,69.95,132226.0,66.987,67.0157,66.834,66.9009,132226.0
2022-06-03 14:40:00,69.95,70.13,69.91,70.12,134327.0,66.9009,67.0731,66.8626,67.0635,134327.0
2022-06-03 14:45:00,70.12,70.2,70.06,70.18,155128.0,67.0635,67.14,67.0061,67.1209,155128.0
2022-06-03 14:50:00,70.18,70.26,70.14,70.26,110032.0,67.1209,67.1974,67.0826,67.1974,110032.0
2022-06-03 14:55:00,70.24,70.29,70.19,70.23,122073.0,67.1783,67.2261,67.1304,67.1687,122073.0
2022-06-03 15:00:00,70.23,70.37,70.17,70.31,193474.0,67.1687,67.3026,67.1113,67.2452,193474.0
2022-06-03 15:05:00,70.31,70.31,70.05,70.17,170397.0,67.2452,67.2452,66.9965,67.1113,170397.0
2022-06-03 15:10:00,70.17,70.28,70.06,70.2,111507.0,67.1113,67.2165,67.0061,67.14,111507.0
2022-06-03 15:15:00,70.19,70.25,70.1,70.2,151964.0,67.1304,67.1878,67.0444,67.14,151964.0
2022-06-03 15:20:00,70.21,70.35,70.2,70.33,218761.0,67.1496,67.2835,67.14,67.2643,218761.0
2022-06-03 15:25:00,70.33,70.48,70.31,70.47,220497.0,67.2643,67.4078,67.2452,67.3982,220497.0
2022-06-03 15:30:00,70.47,70.51,70.31,70.45,249322.0,67.3982,67.4365,67.2452,67.3791,249322.0
2022-06-03 15:35:00,70.46,70.5,70.36,70.37,202102.0,67.3887,67.4269,67.293,67.3026,202102.0
2022-06-03 15:40:00,70.38,70.41,70.2,70.3,257849.0,67.3122,67.3409,67.14,67.2356,257849.0
2022-06-03 15:45:00,70.29,70.32,70.17,70.21,228617.0,67.2261,67.2548,67.1113,67.1496,228617.0
2022-06-03 15:50:00,70.2,70.41,70.1,70.36,461686.0,67.14,67.3409,67.0444,67.293,461686.0
2022-06-03 15:55:00,70.37,70.39,70.18,70.27,600888.0,67.3026,67.3217,67.1209,67.207,600888.0
2022-06-06 09:30:00,70.1,70.73,69.42,69.99,1029868.0,67.0444,67.6469,66.394,66.9392,1029868.0
2022-06-06 09:35:00,69.96,70.15,69.62,69.74,495947.0,66.9105,67.0922,66.5853,66.7001,495947.0
2022-06-06 09:40:00,69.77,70.34,69.77,70.01,510107.0,66.7288,67.2739,66.7288,66.9583,510107.0
2022-06-06 09:45:00,69.96,70.08,69.56,69.95,411748.0,66.9105,67.0252,66.5279,66.9009,411748.0
2022-06-06 09:50:00,69.95,70.04,69.37,69.53,472831.0,66.9009,66.987,66.3462,66.4992,472831.0
2022-06-06 09:55:00,69.52,69.68,69.14,69.21,371622.0,66.4896,66.6427,66.1262,66.1932,371622.0
2022-06-06 10:00:00,69.21,69.28,68.88,68.93,645971.0,66.1932,66.2601,65.8775,65.9254,645971.0
2022-06-06 10:05:00,68.93,69.11,68.78,68.88,356356.0,65.9254,66.0975,65.7819,65.8775,356356.0
2022-06-06 10:10:00,68.88,69.15,68.85,68.96,383810.0,65.8775,66.1358,65.8489,65.9541,383810.0
2022-06-06 10:15:00,68.96,68.99,68.74,68.76,433028.0,65.9541,65.9828,65.7436,65.7628,433028.0
2022-06-06 10:20:00,68.75,68.76,68.47,68.61,441175.0,65.7532,65.7628,65.4854,65.6193,441175.0
2022-06-06 10:25:00,68.62,68.99,68.56,68.95,326665.0,65.6289,65.9828,65.5715,65.9445,326665.0
2022-06-06 10:30:00,68.94,69.15,68.82,68.95,415769.0,65.9349,66.1358,65.8202,65.9445,415769.0
2022-06-06 10:35:00,68.94,69.34,68.9,69.34,317522.0,65.9349,66.3175,65.8967,66.3175,317522.0
2022-06-06 10:40:00,69.34,69.48,69.22,69.4,338404.0,66.3175,66.4514,66.2027,66.3749,338404.0
2022-06-06 10:45:00,69.4,69.41,69.17,69.18,198079.0,66.3749,66.3844,66.1549,66.1645,198079.0
2022-06-06 10:50:00,69.17,69.6,69.09,69.48,328819.0,66.1549,66.5662,66.0784,66.4514,328819.0
2022-06-06 10:55:00,69.49,69.73,69.44,69.59,267471.0,66.461,66.6905,66.4131,66.5566,267471.0
2022-06-06 11:00:00,69.6,69.69,69.42,69.44,211958.0,66.5662,66.6522,66.394,66.4131,211958.0
2022-06-06 11:05:00,69.44,69.78,69.42,69.46,297398.0,66.4131,66.7383,66.394,66.4323,297398.0
2022-06-06 11:10:00,69.46,69.49,69.12,69.18,307705.0,66.4323,66.461,66.1071,66.1645,307705.0
2022-06-06 11:15:00,69.17,69.2,68.91,69.03,291236.0,66.1549,66.1836,65.9062,66.021,291236.0
2022-06-06 11:20:00,69.02,69.35,69.02,69.23,348920.0,66.0114,66.3271,66.0114,66.2123,348920.0
2022-06-06 11:25:00,69.25,69.44,69.22,69.27,232316.0,66.2314,66.4131,66.2027,66.2505,232316.0
2022-06-06 11:30:00,69.28,69.53,69.2,69.53,264499.0,66.2601,66.4992,66.1836,66.4992,264499.0
2022-06-06 11:35:00,69.51,69.59,69.45,69.47,136670.0,66.4801,66.5566,66.4227,66.4418,136670.0
2022-06-06 11:40:00,69.47,69.65,69.4,69.61,175171.0,66.4418,66.614,66.3749,66.5757,175171.0
2022-06-06 11:45:00,69.62,69.71,69.42,69.43,187849.0,66.5853,66.6714,66.394,66.4036,187849.0
2022-06-06 11:50:00,69.43,69.65,69.34,69.64,208201.0,66.4036,66.614,66.3175,66.6044,208201.0
2022-06-06 11:55:00,69.64,69.78,69.64,69.75,192043.0,66.6044,66.7383,66.6044,66.7096,192043.0
2022-06-06 12:00:00,69.75,69.78,69.48,69.56,142212.0,66.7096,66.7383,66.4514,66.5279,142212.0
2022-06-06 12:05:00,69.56,69.71,69.53,69.58,146838.0,66.5279,66.6714,66.4992,66.547,146838.0
2022-06-06 12:10:00,69.59,69.66,69.4,69.43,158342.0,66.5566,66.6235,66.3749,66.4036,158342.0
2022-06-06 12:15:00,69.42,69.46,69.24,69.37,218723.0,66.394,66.4323,66.2219,66.3462,218723.0
2022-06-06 12:20:00,69.38,69.55,69.34,69.34,115479.0,66.3558,66.5183,66.3175,66.3175,115479.0
2022-06-06 12:25:00,69.34,69.46,69.34,69.45,162398.0,66.3175,66.4323,66.3175,66.4227,162398.0
2022-06-06 12:30:00,69.45,69.63,69.43,69.61,128537.0,66.4227,66.5949,66.4036,66.5757,128537.0
2022-06-06 12:35:00,69.6,69.73,69.58,69.7,173137.0,66.5662,66.6905,66.547,66.6618,173137.0
2022-06-06 12:40:00,69.7,69.7,69.4,69.45,130181.0,66.6618,66.6618,66.3749,66.4227,130181.0
2022-06-06 12:45:00,69.46,69.72,69.36,69.71,140359.0,66.4323,66.6809,66.3366,66.6714,140359.0
2022-06-06 12:50:00,69.7,69.7,69.42,69.63,120521.0,66.6618,66.6618,66.394,66.5949,120521.0
2022-06-06 12:55:00,69.64,69.79,69.58,69.69,167469.0,66.6044,66.7479,66.547,66.6522,167469.0
2022-06-06 13:00:00,69.69,69.69,69.47,69.51,178058.0,66.6522,66.6522,66.4418,66.4801,178058.0
2022-06-06 13:05:00,69.51,69.64,69.45,69.63,103724.0,66.4801,66.6044,66.4227,66.5949,103724.0
2022-06-06 13:10:00,69.64,69.66,69.45,69.48,147903.0,66.6044,66.6235,66.4227,66.4514,147903.0
2022-06-06 13:15:00,69.48,69.58,69.44,69.47,133201.0,66.4514,66.547,66.4131,66.4418,133201.0
2022-06-06 13:20:00,69.45,69.55,69.43,69.5,104848.0,66.4227,66.5183,66.4036,66.4705,104848.0
2022-06-06 13:25:00,69.5,69.62,69.42,69.6,141423.0,66.4705,66.5853,66.394,66.5662,141423.0
2022-06-06 13:30:00,69.59,69.73,69.55,69.66,157765.0,66.5566,66.6905,66.5183,66.6235,157765.0
2022-06-06 13:35:00,69.65,69.83,69.59,69.76,148734.0,66.614,66.7861,66.5566,66.7192,148734.0
2022-06-06 13:40:00,69.76,69.96,69.75,69.93,216841.0,66.7192,66.9105,66.7096,66.8818,216841.0
2022-06-06 13:45:00,69.94,70.03,69.9,70.02,186770.0,66.8913,66.9774,66.8531,66.9679,186770.0
2022-06-06 13:50:00,70.03,70.05,69.86,69.96,136372.0,66.9774,66.9965,66.8148,66.9105,136372.0
2022-06-06 13:55:00,69.96,70.12,69.9,70.11,153002.0,66.9105,67.0635,66.8531,67.0539,153002.0
2022-06-06 14:00:00,70.11,70.23,70.1,70.2,257447.0,67.0539,67.1687,67.0444,67.14,257447.0
2022-06-06 14:05:00,70.2,70.27,69.97,70.08,235063.0,67.14,67.207,66.92,67.0252,235063.0
2022-06-06 14:10:00,70.08,70.16,70.0,70.04,118105.0,67.0252,67.1018,66.9487,66.987,118105.0
2022-06-06 14:15:00,70.04,70.09,69.88,69.98,149959.0,66.987,67.0348,66.834,66.9296,149959.0
2022-06-06 14:20:00,69.98,70.0,69.73,69.8,151116.0,66.9296,66.9487,66.6905,66.7574,151116.0
2022-06-06 14:25:00,69.81,69.82,69.68,69.69,248001.0,66.767,66.7766,66.6427,66.6522,248001.0
2022-06-06 14:30:00,69.68,69.8,69.6,69.75,114071.0,66.6427,66.7574,66.5662,66.7096,114071.0
2022-06-06 14:35:00,69.76,69.79,69.57,69.61,113694.0,66.7192,66.7479,66.5375,66.5757,113694.0
2022-06-06 14:40:00,69.63,69.8,69.63,69.74,116535.0,66.5949,66.7574,66.5949,66.7001,116535.0
2022-06-06 14:45:00,69.73,69.84,69.65,69.66,135229.0,66.6905,66.7957,66.614,66.6235,135229.0
2022-06-06 14:50:00,69.65,69.78,69.46,69.77,190700.0,66.614,66.7383,66.4323,66.7288,190700.0
2022-06-06 14:55:00,69.76,69.94,69.74,69.88,199561.0,66.7192,66.8913,66.7001,66.834,199561.0
2022-06-06 15:00:00,69.87,69.96,69.77,69.93,144095.0,66.8244,66.9105,66.7288,66.8818,144095.0
2022-06-06 15:05:00,69.93,69.94,69.77,69.89,155359.0,66.8818,66.8913,66.7288,66.8435,155359.0
2022-06-06 15:10:00,69.89,69.9,69.7,69.77,175379.0,66.8435,66.8531,66.6618,66.7288,175379.0
2022-06-06 15:15:00,69.76,69.88,69.67,69.67,105516.0,66.7192,66.834,66.6331,66.6331,105516.0
2022-06-06 15:20:00,69.68,69.92,69.6,69.83,144326.0,66.6427,66.8722,66.5662,66.7861,144326.0
2022-06-06 15:25:00,69.83,69.88,69.74,69.76,165533.0,66.7861,66.834,66.7001,66.7192,165533.0
2022-06-06 15:30:00,69.76,69.95,69.73,69.94,173511.0,66.7192,66.9009,66.6905,66.8913,173511.0
2022-06-06 15:35:00,69.93,69.95,69.74,69.76,245299.0,66.8818,66.9009,66.7001,66.7192,245299.0
2022-06-06 15:40:00,69.76,69.92,69.69,69.78,308287.0,66.7192,66.8722,66.6522,66.7383,308287.0
2022-06-06 15:45:00,69.78,69.81,69.58,69.58,290836.0,66.7383,66.767,66.547,66.547,290836.0
2022-06-06 15:50:00,69.58,69.73,69.5,69.63,603310.0,66.547,66.6905,66.4705,66.5949,603310.0
2022-06-06 15:55:00,69.62,69.63,69.31,69.58,907902.0,66.5853,66.5949,66.2888,66.547,907902.0
2022-06-07 09:30:00,68.6,69.12,68.25,68.68,884822.0,65.6098,66.1071,65.275,65.6863,884822.0
2022-06-07 09:35:00,68.67,68.82,68.3,68.4,431253.0,65.6767,65.8202,65.3228,65.4185,431253.0
2022-06-07 09:40:00,68.41,69.0,68.22,68.91,585012.0,65.428,65.9923,65.2463,65.9062,585012.0
2022-06-07 09:45:00,68.92,69.22,68.74,69.07,433353.0,65.9158,66.2027,65.7436,66.0593,433353.0
2022-06-07 09:50:00,69.08,69.65,68.87,69.64,448092.0,66.0688,66.614,65.868,66.6044,448092.0
2022-06-07 09:55:00,69.64,69.77,69.42,69.77,358660.0,66.6044,66.7288,66.394,66.7288,358660.0
2022-06-07 10:00:00,69.77,69.89,69.52,69.77,591856.0,66.7288,66.8435,66.4896,66.7288,591856.0
2022-06-07 10:05:00,69.77,69.94,69.7,69.77,309879.0,66.7288,66.8913,66.6618,66.7288,309879.0
2022-06-07 10:10:00,69.78,69.85,69.49,69.72,339621.0,66.7383,66.8053,66.461,66.6809,339621.0
2022-06-07 10:15:00,69.72,69.99,69.6,69.84,275229.0,66.6809,66.9392,66.5662,66.7957,275229.0
2022-06-07 10:20:00,69.87,70.17,69.73,70.04,355499.0,66.8244,67.1113,66.6905,66.987,355499.0
2022-06-07 10:25:00,70.05,70.29,70.01,70.04,337233.0,66.9965,67.2261,66.9583,66.987,337233.0
2022-06-07 10:30:00,70.05,70.19,69.77,69.92,267778.0,66.9965,67.1304,66.7288,66.8722,267778.0
2022-06-07 10:35:00,69.93,70.04,69.83,69.88,285640.0,66.8818,66.987,66.7861,66.834,285640.0
2022-06-07 10:40:00,69.89,70.12,69.77,69.89,185780.0,66.8435,67.0635,66.7288,66.8435,185780.0
2022-06-07 10:45:00,69.9,69.9,69.47,69.54,382560.0,66.8531,66.8531,66.4418,66.5088,382560.0
2022-06-07 10:50:00,69.53,69.91,69.51,69.84,226314.0,66.4992,66.8626,66.4801,66.7957,226314.0
2022-06-07 10:55:00,69.85,69.88,69.42,69.51,276301.0,66.8053,66.834,66.394,66.4801,276301.0
2022-06-07 11:00:00,69.54,69.62,69.37,69.42,206795.0,66.5088,66.5853,66.3462,66.394,206795.0
2022-06-07 11:05:00,69.4,69.44,69.21,69.38,213414.0,66.3749,66.4131,66.1932,66.3558,213414.0
2022-06-07 11:10:00,69.36,69.43,69.19,69.4,304488.0,66.3366,66.4036,66.174,66.3749,304488.0
2022-06-07 11:15:00,69.38,69.52,69.1,69.17,226149.0,66.3558,66.4896,66.088,66.1549,226149.0
2022-06-07 11:20:00,69.19,69.32,69.06,69.31,163889.0,66.174,66.2984,66.0497,66.2888,163889.0
2022-06-07 11:25:00,69.31,69.34,69.09,69.19,148040.0,66.2888,66.3175,66.0784,66.174,148040.0
2022-06-07 11:30:00,69.2,69.26,69.02,69.13,180576.0,66.1836,66.241,66.0114,66.1166,180576.0
2022-06-07 11:35:00,69.12,69.14,68.98,69.08,151515.0,66.1071,66.1262,65.9732,66.0688,151515.0
2022-06-07 11:40:00,69.09,69.31,69.04,69.19,223981.0,66.0784,66.2888,66.0306,66.174,223981.0
2022-06-07 11:45:00,69.17,69.42,69.13,69.32,148350.0,66.1549,66.394,66.1166,66.2984,148350.0
2022-06-07 11:50:00,69.31,69.45,69.26,69.35,127911.0,66.2888,66.4227,66.241,66.3271,127911.0
2022-06-07 11:55:00,69.37,69.79,69.34,69.74,355273.0,66.3462,66.7479,66.3175,66.7001,355273.0
2022-06-07 12:00:00,69.74,69.86,69.74,69.78,150255.0,66.7001,66.8148,66.7001,66.7383,150255.0
2022-06-07 12:05:00,69.78,70.08,69.69,70.02,246319.0,66.7383,67.0252,66.6522,66.9679,246319.0
2022-06-07 12:10:00,70.02,70.34,69.95,70.34,353984.0,66.9679,67.2739,66.9009,67.2739,353984.0
2022-06-07 12:15:00,70.32,70.59,70.14,70.51,638858.0,67.2548,67.513,67.0826,67.4365,638858.0
2022-06-07 12:20:00,70.49,70.66,70.32,70.64,288521.0,67.4174,67.58,67.2548,67.5608,288521.0
2022-06-07 12:25:00,70.64,70.75,70.58,70.64,295032.0,67.5608,67.666,67.5034,67.5608,295032.0
2022-06-07 12:30:00,70.65,71.03,70.64,71.0,443982.0,67.5704,67.9338,67.5608,67.9051,443982.0
2022-06-07 12:35:00,71.01,71.14,70.76,71.01,355857.0,67.9147,68.039,67.6756,67.9147,355857.0
2022-06-07 12:40:00,71.02,71.18,70.82,71.09,294368.0,67.9243,68.0773,67.733,67.9912,294368.0
2022-06-07 12:45:00,71.11,71.23,71.07,71.18,319706.0,68.0103,68.1251,67.9721,68.0773,319706.0
2022-06-07 12:50:00,71.18,71.47,71.15,71.23,417548.0,68.0773,68.3546,68.0486,68.1251,417548.0
2022-06-07 12:55:00,71.23,71.34,71.06,71.14,271434.0,68.1251,68.2303,67.9625,68.039,271434.0
2022-06-07 13:00:00,71.15,71.34,70.97,70.98,279913.0,68.0486,68.2303,67.8764,67.886,279913.0
2022-06-07 13:05:00,70.99,70.99,70.73,70.91,403937.0,67.8956,67.8956,67.6469,67.8191,403937.0
2022-06-07 13:10:00,70.9,70.94,70.43,70.58,420081.0,67.8095,67.8478,67.36,67.5034,420081.0
2022-06-07 13:15:00,70.59,70.7,70.45,70.48,239122.0,67.513,67.6182,67.3791,67.4078,239122.0
2022-06-07 13:20:00,70.47,70.82,70.41,70.81,288048.0,67.3982,67.733,67.3409,67.7234,288048.0
2022-06-07 13:25:00,70.82,70.84,70.58,70.59,159815.0,67.733,67.7521,67.5034,67.513,159815.0
2022-06-07 13:30:00,70.59,70.62,70.38,70.46,153145.0,67.513,67.5417,67.3122,67.3887,153145.0
2022-06-07 13:35:00,70.44,70.65,70.42,70.65,169989.0,67.3695,67.5704,67.3504,67.5704,169989.0
2022-06-07 13:40:00,70.65,70.73,70.51,70.67,183416.0,67.5704,67.6469,67.4365,67.5895,183416.0
2022-06-07 13:45:00,70.67,70.78,70.6,70.72,178330.0,67.5895,67.6947,67.5226,67.6373,178330.0
2022-06-07 13:50:00,70.72,70.74,70.5,70.54,121689.0,67.6373,67.6565,67.4269,67.4652,121689.0
2022-06-07 13:55:00,70.55,70.56,70.39,70.45,140251.0,67.4748,67.4843,67.3217,67.3791,140251.0
2022-06-07 14:00:00,70.45,70.54,70.33,70.42,155005.0,67.3791,67.4652,67.2643,67.3504,155005.0
2022-06-07 14:05:00,70.43,70.61,70.35,70.57,162184.0,67.36,67.5321,67.2835,67.4939,162184.0
2022-06-07 14:10:00,70.59,70.72,70.52,70.7,163409.0,67.513,67.6373,67.4461,67.6182,163409.0
2022-06-07 14:15:00,70.7,70.78,70.62,70.74,173008.0,67.6182,67.6947,67.5417,67.6565,173008.0
2022-06-07 14:20:00,70.74,70.74,70.44,70.46,207007.0,67.6565,67.6565,67.3695,67.3887,207007.0
2022-06-07 14:25:00,70.47,70.64,70.45,70.62,242663.0,67.3982,67.5608,67.3791,67.5417,242663.0
2022-06-07 14:30:00,70.62,70.8,70.57,70.71,217521.0,67.5417,67.7139,67.4939,67.6278,217521.0
2022-06-07 14:35:00,70.72,70.76,70.54,70.56,178038.0,67.6373,67.6756,67.4652,67.4843,178038.0
2022-06-07 14:40:00,70.56,70.6,70.39,70.42,188218.0,67.4843,67.5226,67.3217,67.3504,188218.0
2022-06-07 14:45:00,70.41,70.55,70.34,70.37,212915.0,67.3409,67.4748,67.2739,67.3026,212915.0
2022-06-07 14:50:00,70.36,70.46,70.25,70.32,186769.0,67.293,67.3887,67.1878,67.2548,186769.0
2022-06-07 14:55:00,70.31,70.47,70.3,70.45,185594.0,67.2452,67.3982,67.2356,67.3791,185594.0
2022-06-07 15:00:00,70.45,70.65,70.44,70.61,196628.0,67.3791,67.5704,67.3695,67.5321,196628.0
2022-06-07 15:05:00,70.63,70.73,70.55,70.62,223148.0,67.5513,67.6469,67.4748,67.5417,223148.0
2022-06-07 15:10:00,70.62,70.63,70.51,70.57,129545.0,67.5417,67.5513,67.4365,67.4939,129545.0
2022-06-07 15:15:00,70.57,70.75,70.57,70.64,222676.0,67.4939,67.666,67.4939,67.5608,222676.0
2022-06-07 15:20:00,70.64,70.76,70.61,70.73,301542.0,67.5608,67.6756,67.5321,67.6469,301542.0
2022-06-07 15:25:00,70.73,70.74,70.59,70.63,115713.0,67.6469,67.6565,67.513,67.5513,115713.0
2022-06-07 15:30:00,70.63,70.69,70.46,70.52,173446.0,67.5513,67.6086,67.3887,67.4461,173446.0
2022-06-07 15:35:00,70.51,70.52,70.39,70.5,201964.0,67.4365,67.4461,67.3217,67.4269,201964.0
2022-06-07 15:40:00,70.5,70.63,70.49,70.62,215401.0,67.4269,67.5513,67.4174,67.5417,215401.0
2022-06-07 15:45:00,70.61,70.72,70.56,70.6,306395.0,67.5321,67.6373,67.4843,67.5226,306395.0
2022-06-07 15:50:00,70.61,70.72,70.47,70.55,377086.0,67.5321,67.6373,67.3982,67.4748,377086.0
2022-06-07 15:55:00,70.56,70.67,70.5,70.57,523563.0,67.4843,67.5895,67.4269,67.4939,523563.0
2022-06-08 09:30:00,70.58,70.99,70.27,70.52,755481.0,67.5034,67.8956,67.207,67.4461,755481.0
2022-06-08 09:35:00,70.52,70.58,69.7,69.81,796384.0,67.4461,67.5034,66.6618,66.767,796384.0
2022-06-08 09:40:00,69.82,70.14,69.61,69.63,489035.0,66.7766,67.0826,66.5757,66.5949,489035.0
2022-06-08 09:45:00,69.6,69.7,69.28,69.32,857866.0,66.5662,66.6618,66.2601,66.2984,857866.0
2022-06-08 09:50:00,69.3,69.51,69.19,69.41,549158.0,66.2792,66.4801,66.174,66.3844,549158.0
2022-06-08 09:55:00,69.4,69.67,69.2,69.48,448567.0,66.3749,66.6331,66.1836,66.4514,448567.0
2022-06-08 10:00:00,69.47,69.66,69.3,69.41,389216.0,66.4418,66.6235,66.2792,66.3844,389216.0
2022-06-08 10:05:00,69.4,69.46,69.24,69.35,315692.0,66.3749,66.4323,66.2219,66.3271,315692.0
2022-06-08 10:10:00,69.36,69.37,68.64,68.69,661441.0,66.3366,66.3462,65.648,65.6958,661441.0
2022-06-08 10:15:00,68.7,68.86,68.54,68.73,395075.0,65.7054,65.8584,65.5524,65.7341,395075.0
2022-06-08 10:20:00,68.72,68.96,68.61,68.73,439275.0,65.7245,65.9541,65.6193,65.7341,439275.0
2022-06-08 10:25:00,68.73,68.87,68.63,68.77,292483.0,65.7341,65.868,65.6384,65.7723,292483.0
2022-06-08 10:30:00,68.78,69.3,68.67,69.27,510342.0,65.7819,66.2792,65.6767,66.2505,510342.0
2022-06-08 10:35:00,69.3,69.36,68.99,69.13,337600.0,66.2792,66.3366,65.9828,66.1166,337600.0
2022-06-08 10:40:00,69.14,69.25,68.96,68.99,246907.0,66.1262,66.2314,65.9541,65.9828,246907.0
2022-06-08 10:45:00,68.99,69.63,68.98,69.57,496832.0,65.9828,66.5949,65.9732,66.5375,496832.0
2022-06-08 10:50:00,69.6,69.74,69.35,69.48,317221.0,66.5662,66.7001,66.3271,66.4514,317221.0
2022-06-08 10:55:00,69.47,69.8,69.36,69.62,412012.0,66.4418,66.7574,66.3366,66.5853,412012.0
2022-06-08 11:00:00,69.63,69.74,69.47,69.63,303107.0,66.5949,66.7001,66.4418,66.5949,303107.0
2022-06-08 11:05:00,69.63,69.68,69.46,69.64,234301.0,66.5949,66.6427,66.4323,66.6044,234301.0
2022-06-08 11:10:00,69.64,69.75,69.58,69.6,220591.0,66.6044,66.7096,66.547,66.5662,220591.0
2022-06-08 11:15:00,69.59,69.66,69.45,69.59,219708.0,66.5566,66.6235,66.4227,66.5566,219708.0
2022-06-08 11:20:00,69.57,69.61,69.44,69.54,174541.0,66.5375,66.5757,66.4131,66.5088,174541.0
2022-06-08 11:25:00,69.53,69.86,69.5,69.76,252321.0,66.4992,66.8148,66.4705,66.7192,252321.0
2022-06-08 11:30:00,69.76,69.9,69.71,69.82,201008.0,66.7192,66.8531,66.6714,66.7766,201008.0
2022-06-08 11:35:00,69.82,70.12,69.82,70.04,358357.0,66.7766,67.0635,66.7766,66.987,358357.0
2022-06-08 11:40:00,70.03,70.18,69.98,70.02,259005.0,66.9774,67.1209,66.9296,66.9679,259005.0
2022-06-08 11:45:00,70.03,70.23,69.99,70.11,346106.0,66.9774,67.1687,66.9392,67.0539,346106.0
2022-06-08 11:50:00,70.11,70.19,70.02,70.07,211748.0,67.0539,67.1304,66.9679,67.0157,211748.0
2022-06-08 11:55:00,70.07,70.12,69.99,70.06,226042.0,67.0157,67.0635,66.9392,67.0061,226042.0
2022-06-08 12:00:00,70.06,70.24,69.99,70.2,276350.0,67.0061,67.1783,66.9392,67.14,276350.0
2022-06-08 12:05:00,70.2,70.2,69.86,70.0,194718.0,67.14,67.14,66.8148,66.9487,194718.0
2022-06-08 12:10:00,70.0,70.24,69.97,70.24,255882.0,66.9487,67.1783,66.92,67.1783,255882.0
2022-06-08 12:15:00,70.24,70.38,70.14,70.25,279813.0,67.1783,67.3122,67.0826,67.1878,279813.0
2022-06-08 12:20:00,70.25,70.27,69.97,70.08,258115.0,67.1878,67.207,66.92,67.0252,258115.0
2022-06-08 12:25:00,70.07,70.19,70.0,70.18,198057.0,67.0157,67.1304,66.9487,67.1209,198057.0
2022-06-08 12:30:00,70.19,70.29,69.96,69.98,268845.0,67.1304,67.2261,66.9105,66.9296,268845.0
2022-06-08 12:35:00,69.99,70.11,69.7,69.74,314197.0,66.9392,67.0539,66.6618,66.7001,314197.0
2022-06-08 12:40:00,69.72,69.73,69.48,69.49,341334.0,66.6809,66.6905,66.4514,66.461,341334.0
2022-06-08 12:45:00,69.48,69.77,69.44,69.74,189311.0,66.4514,66.7288,66.4131,66.7001,189311.0
2022-06-08 12:50:00,69.75,69.77,69.53,69.57,143519.0,66.7096,66.7288,66.4992,66.5375,143519.0
2022-06-08 12:55:00,69.58,69.68,69.48,69.65,167644.0,66.547,66.6427,66.4514,66.614,167644.0
2022-06-08 13:00:00,69.64,69.67,69.41,69.52,240279.0,66.6044,66.6331,66.3844,66.4896,240279.0
2022-06-08 13:05:00,69.48,69.85,69.46,69.83,227763.0,66.4514,66.8053,66.4323,66.7861,227763.0
2022-06-08 13:10:00,69.83,69.9,69.62,69.64,222992.0,66.7861,66.8531,66.5853,66.6044,222992.0
2022-06-08 13:15:00,69.63,69.79,69.6,69.74,174058.0,66.5949,66.7479,66.5662,66.7001,174058.0
2022-06-08 13:20:00,69.74,69.74,69.24,69.32,287231.0,66.7001,66.7001,66.2219,66.2984,287231.0
2022-06-08 13:25:00,69.32,69.39,69.07,69.07,259286.0,66.2984,66.3653,66.0593,66.0593,259286.0
2022-06-08 13:30:00,69.07,69.19,68.94,69.16,300359.0,66.0593,66.174,65.9349,66.1453,300359.0
2022-06-08 13:35:00,69.16,69.17,68.84,68.85,227411.0,66.1453,66.1549,65.8393,65.8489,227411.0
2022-06-08 13:40:00,68.84,69.07,68.79,69.05,206492.0,65.8393,66.0593,65.7915,66.0401,206492.0
2022-06-08 13:45:00,69.04,69.14,68.96,69.05,170366.0,66.0306,66.1262,65.9541,66.0401,170366.0
2022-06-08 13:50:00,69.05,69.1,68.86,68.98,178089.0,66.0401,66.088,65.8584,65.9732,178089.0
2022-06-08 13:55:00,68.98,69.07,68.83,68.84,234441.0,65.9732,66.0593,65.8297,65.8393,234441.0
2022-06-08 14:00:00,68.84,68.9,68.72,68.78,276474.0,65.8393,65.8967,65.7245,65.7819,276474.0
2022-06-08 14:05:00,68.79,68.89,68.7,68.85,188440.0,65.7915,65.8871,65.7054,65.8489,188440.0
2022-06-08 14:10:00,68.85,68.87,68.7,68.79,205744.0,65.8489,65.868,65.7054,65.7915,205744.0
2022-06-08 14:15:00,68.79,68.83,68.65,68.7,176494.0,65.7915,65.8297,65.6576,65.7054,176494.0
2022-06-08 14:20:00,68.7,68.76,68.61,68.64,143388.0,65.7054,65.7628,65.6193,65.648,143388.0
2022-06-08 14:25:00,68.63,68.64,68.5,68.54,297948.0,65.6384,65.648,65.5141,65.5524,297948.0
2022-06-08 14:30:00,68.53,68.7,68.51,68.53,153437.0,65.5428,65.7054,65.5237,65.5428,153437.0
2022-06-08 14:35:00,68.54,68.54,68.35,68.42,351991.0,65.5524,65.5524,65.3706,65.4376,351991.0
2022-06-08 14:40:00,68.42,68.7,68.38,68.59,185212.0,65.4376,65.7054,65.3993,65.6002,185212.0
2022-06-08 14:45:00,68.59,68.7,68.55,68.59,149193.0,65.6002,65.7054,65.5619,65.6002,149193.0
2022-06-08 14:50:00,68.59,68.69,68.57,68.58,122539.0,65.6002,65.6958,65.5811,65.5906,122539.0
2022-06-08 14:55:00,68.58,68.69,68.56,68.66,150268.0,65.5906,65.6958,65.5715,65.6671,150268.0
2022-06-08 15:00:00,68.65,68.81,68.61,68.7,172939.0,65.6576,65.8106,65.6193,65.7054,172939.0
2022-06-08 15:05:00,68.7,68.87,68.67,68.73,219779.0,65.7054,65.868,65.6767,65.7341,219779.0
2022-06-08 15:10:00,68.72,69.04,68.69,68.99,300317.0,65.7245,66.0306,65.6958,65.9828,300317.0
2022-06-08 15:15:00,69.0,69.01,68.87,68.95,255503.0,65.9923,66.0019,65.868,65.9445,255503.0
2022-06-08 15:20:00,68.94,69.13,68.91,69.06,213749.0,65.9349,66.1166,65.9062,66.0497,213749.0
2022-06-08 15:25:00,69.06,69.15,69.0,69.07,210432.0,66.0497,66.1358,65.9923,66.0593,210432.0
2022-06-08 15:30:00,69.07,69.26,69.06,69.23,323119.0,66.0593,66.241,66.0497,66.2123,323119.0
2022-06-08 15:35:00,69.22,69.42,69.22,69.37,327501.0,66.2027,66.394,66.2027,66.3462,327501.0
2022-06-08 15:40:00,69.37,69.38,69.26,69.3,232525.0,66.3462,66.3558,66.241,66.2792,232525.0
2022-06-08 15:45:00,69.29,69.3,69.03,69.04,325174.0,66.2697,66.2792,66.021,66.0306,325174.0
2022-06-08 15:50:00,69.04,69.15,68.87,69.07,447157.0,66.0306,66.1358,65.868,66.0593,447157.0
2022-06-08 15:55:00,69.07,69.18,69.01,69.06,814200.0,66.0593,66.1645,66.0019,66.0497,814200.0
2022-06-09 09:30:00,68.0,68.84,67.75,68.12,1124772.0,65.1656,65.9706,64.926,65.2806,1124772.0
2022-06-09 09:35:00,68.13,68.55,68.06,68.1,436942.0,65.2902,65.6927,65.2231,65.2614,436942.0
2022-06-09 09:40:00,68.1,68.24,67.18,67.4,754142.0,65.2614,65.3956,64.3798,64.5906,754142.0
2022-06-09 09:45:00,67.39,67.4,66.94,67.14,579928.0,64.581,64.5906,64.1498,64.3415,579928.0
2022-06-09 09:50:00,67.14,67.45,66.97,67.31,395692.0,64.3415,64.6385,64.1785,64.5044,395692.0
2022-06-09 09:55:00,67.3,67.31,67.03,67.23,370154.0,64.4948,64.5044,64.236,64.4277,370154.0
2022-06-09 10:00:00,67.26,67.49,67.16,67.32,312572.0,64.4565,64.6769,64.3606,64.514,312572.0
2022-06-09 10:05:00,67.34,67.46,67.15,67.28,471311.0,64.5331,64.6481,64.351,64.4756,471311.0
2022-06-09 10:10:00,67.24,67.46,67.02,67.3,323946.0,64.4373,64.6481,64.2265,64.4948,323946.0
2022-06-09 10:15:00,67.32,67.84,67.31,67.82,398469.0,64.514,65.0123,64.5044,64.9931,398469.0
2022-06-09 10:20:00,67.82,67.97,67.66,67.74,252445.0,64.9931,65.1369,64.8398,64.9165,252445.0
2022-06-09 10:25:00,67.75,67.77,67.56,67.69,233626.0,64.926,64.9452,64.744,64.8685,233626.0
2022-06-09 10:30:00,67.7,67.9,67.52,67.69,200188.0,64.8781,65.0698,64.7056,64.8685,200188.0
2022-06-09 10:35:00,67.66,67.86,67.59,67.7,199371.0,64.8398,65.0315,64.7727,64.8781,199371.0
2022-06-09 10:40:00,67.7,67.71,67.06,67.14,406950.0,64.8781,64.8877,64.2648,64.3415,406950.0
2022-06-09 10:45:00,67.14,67.34,67.01,67.11,381526.0,64.3415,64.5331,64.2169,64.3127,381526.0
2022-06-09 10:50:00,67.11,67.11,66.75,66.92,462045.0,64.3127,64.3127,63.9677,64.1306,462045.0
2022-06-09 10:55:00,66.94,67.14,66.8,67.06,272442.0,64.1498,64.3415,64.0156,64.2648,272442.0
2022-06-09 11:00:00,67.06,67.13,66.7,66.77,239471.0,64.2648,64.3319,63.9198,63.9869,239471.0
2022-06-09 11:05:00,66.77,66.93,66.73,66.81,224849.0,63.9869,64.1402,63.9486,64.0252,224849.0
2022-06-09 11:10:00,66.82,66.88,66.67,66.83,238852.0,64.0348,64.0923,63.8911,64.0444,238852.0
2022-06-09 11:15:00,66.83,66.86,66.58,66.64,163407.0,64.0444,64.0731,63.8048,63.8623,163407.0
2022-06-09 11:20:00,66.63,66.8,66.54,66.8,256815.0,63.8527,64.0156,63.7665,64.0156,256815.0
2022-06-09 11:25:00,66.8,66.81,66.63,66.76,191448.0,64.0156,64.0252,63.8527,63.9773,191448.0
2022-06-09 11:30:00,66.76,66.93,66.73,66.81,228821.0,63.9773,64.1402,63.9486,64.0252,228821.0
2022-06-09 11:35:00,66.8,67.01,66.8,66.89,217568.0,64.0156,64.2169,64.0156,64.1019,217568.0
2022-06-09 11:40:00,66.89,67.15,66.85,66.94,278975.0,64.1019,64.351,64.0636,64.1498,278975.0
2022-06-09 11:45:00,66.93,67.01,66.77,66.89,218829.0,64.1402,64.2169,63.9869,64.1019,218829.0
2022-06-09 11:50:00,66.9,67.12,66.82,67.09,203780.0,64.1115,64.3223,64.0348,64.2935,203780.0
2022-06-09 11:55:00,67.09,67.37,67.05,67.35,241340.0,64.2935,64.5619,64.2552,64.5427,241340.0
2022-06-09 12:00:00,67.34,67.34,67.13,67.25,190744.0,64.5331,64.5331,64.3319,64.4469,190744.0
2022-06-09 12:05:00,67.25,67.29,66.88,66.9,220706.0,64.4469,64.4852,64.0923,64.1115,220706.0
2022-06-09 12:10:00,66.9,67.1,66.89,66.98,183184.0,64.1115,64.3031,64.1019,64.1881,183184.0
2022-06-09 12:15:00,66.97,66.97,66.72,66.72,122322.0,64.1785,64.1785,63.939,63.939,122322.0
2022-06-09 12:20:00,66.72,66.99,66.72,66.96,183168.0,63.939,64.1977,63.939,64.169,183168.0
2022-06-09 12:25:00,66.96,67.15,66.94,67.04,185950.0,64.169,64.351,64.1498,64.2456,185950.0
2022-06-09 12:30:00,67.04,67.23,67.0,67.18,169394.0,64.2456,64.4277,64.2073,64.3798,169394.0
2022-06-09 12:35:00,67.17,67.23,67.06,67.13,127188.0,64.3702,64.4277,64.2648,64.3319,127188.0
2022-06-09 12:40:00,67.14,67.34,67.01,67.25,212749.0,64.3415,64.5331,64.2169,64.4469,212749.0
2022-06-09 12:45:00,67.24,67.36,67.12,67.35,209704.0,64.4373,64.5523,64.3223,64.5427,209704.0
2022-06-09 12:50:00,67.36,67.42,67.26,67.29,190288.0,64.5523,64.6098,64.4565,64.4852,190288.0
2022-06-09 12:55:00,67.29,67.52,67.26,67.51,189406.0,64.4852,64.7056,64.4565,64.696,189406.0
2022-06-09 13:00:00,67.51,67.64,67.44,67.48,201808.0,64.696,64.8206,64.629,64.6673,201808.0
2022-06-09 13:05:00,67.5,67.54,67.26,67.38,174446.0,64.6865,64.7248,64.4565,64.5715,174446.0
2022-06-09 13:10:00,67.38,67.54,67.36,67.46,158245.0,64.5715,64.7248,64.5523,64.6481,158245.0
2022-06-09 13:15:00,67.46,67.47,67.32,67.43,123031.0,64.6481,64.6577,64.514,64.6194,123031.0
2022-06-09 13:20:00,67.44,67.44,67.16,67.21,106623.0,64.629,64.629,64.3606,64.4085,106623.0
2022-06-09 13:25:00,67.2,67.21,67.05,67.11,117274.0,64.399,64.4085,64.2552,64.3127,117274.0
2022-06-09 13:30:00,67.1,67.13,66.93,67.12,195150.0,64.3031,64.3319,64.1402,64.3223,195150.0
2022-06-09 13:35:00,67.11,67.14,66.98,67.12,149394.0,64.3127,64.3415,64.1881,64.3223,149394.0
2022-06-09 13:40:00,67.11,67.18,66.97,67.02,126583.0,64.3127,64.3798,64.1785,64.2265,126583.0
2022-06-09 13:45:00,67.03,67.09,66.87,66.94,165838.0,64.236,64.2935,64.0827,64.1498,165838.0
2022-06-09 13:50:00,66.94,67.27,66.94,67.22,82547.0,64.1498,64.466,64.1498,64.4181,82547.0
2022-06-09 13:55:00,67.22,67.43,67.18,67.42,120746.0,64.4181,64.6194,64.3798,64.6098,120746.0
2022-06-09 14:00:00,67.43,67.44,67.2,67.23,228619.0,64.6194,64.629,64.399,64.4277,228619.0
2022-06-09 14:05:00,67.23,67.37,67.15,67.28,91325.0,64.4277,64.5619,64.351,64.4756,91325.0
2022-06-09 14:10:00,67.29,67.45,67.26,67.42,68848.0,64.4852,64.6385,64.4565,64.6098,68848.0
2022-06-09 14:15:00,67.41,67.52,67.27,67.31,124598.0,64.6002,64.7056,64.466,64.5044,124598.0
2022-06-09 14:20:00,67.32,67.4,67.2,67.24,66246.0,64.514,64.5906,64.399,64.4373,66246.0
2022-06-09 14:25:00,67.24,67.39,67.11,67.32,209626.0,64.4373,64.581,64.3127,64.514,209626.0
2022-06-09 14:30:00,67.31,67.34,67.15,67.2,104054.0,64.5044,64.5331,64.351,64.399,104054.0
2022-06-09 14:35:00,67.2,67.26,67.1,67.22,156689.0,64.399,64.4565,64.3031,64.4181,156689.0
2022-06-09 14:40:00,67.22,67.24,66.98,67.0,134881.0,64.4181,64.4373,64.1881,64.2073,134881.0
2022-06-09 14:45:00,66.99,67.15,66.97,67.03,190858.0,64.1977,64.351,64.1785,64.236,190858.0
2022-06-09 14:50:00,67.03,67.06,66.91,67.01,103117.0,64.236,64.2648,64.1211,64.2169,103117.0
2022-06-09 14:55:00,67.0,67.16,66.88,66.89,114875.0,64.2073,64.3606,64.0923,64.1019,114875.0
2022-06-09 15:00:00,66.88,66.94,66.63,66.69,243289.0,64.0923,64.1498,63.8527,63.9102,243289.0
2022-06-09 15:05:00,66.67,66.72,66.64,66.7,151223.0,63.8911,63.939,63.8623,63.9198,151223.0
2022-06-09 15:10:00,66.69,66.85,66.63,66.64,260668.0,63.9102,64.0636,63.8527,63.8623,260668.0
2022-06-09 15:15:00,66.63,66.74,66.55,66.66,272955.0,63.8527,63.9581,63.7761,63.8815,272955.0
2022-06-09 15:20:00,66.65,66.74,66.44,66.64,259807.0,63.8719,63.9581,63.6706,63.8623,259807.0
2022-06-09 15:25:00,66.63,66.65,66.38,66.38,170736.0,63.8527,63.8719,63.6131,63.6131,170736.0
2022-06-09 15:30:00,66.38,66.39,66.13,66.13,293500.0,63.6131,63.6227,63.3736,63.3736,293500.0
2022-06-09 15:35:00,66.14,66.15,66.0,66.02,569140.0,63.3831,63.3927,63.249,63.2681,569140.0
2022-06-09 15:40:00,66.02,66.04,65.76,65.77,482717.0,63.2681,63.2873,63.019,63.0286,482717.0
2022-06-09 15:45:00,65.76,65.79,65.49,65.57,369276.0,63.019,63.0477,62.7602,62.8369,369276.0
2022-06-09 15:50:00,65.56,65.65,65.33,65.43,644174.0,62.8273,62.9136,62.6069,62.7027,644174.0
2022-06-09 15:55:00,65.42,65.45,65.15,65.18,1018602.0,62.6932,62.7219,62.4344,62.4632,1018602.0
2022-06-10 09:30:00,64.82,64.9,63.65,63.83,1115079.0,62.1182,62.1948,60.9969,61.1694,1115079.0
2022-06-10 09:35:00,63.82,64.26,63.74,64.11,618782.0,61.1598,61.5815,61.0832,61.4378,618782.0
2022-06-10 09:40:00,64.13,65.07,64.03,64.93,587324.0,61.4569,62.3577,61.3611,62.2236,587324.0
2022-06-10 09:45:00,64.93,64.94,64.5,64.52,345271.0,62.2236,62.2332,61.8115,61.8307,345271.0
2022-06-10 09:50:00,64.52,65.57,64.44,65.48,550909.0,61.8307,62.8369,61.754,62.7507,550909.0
2022-06-10 09:55:00,65.43,66.12,65.39,66.05,577403.0,62.7027,63.364,62.6644,63.2969,577403.0
2022-06-10 10:00:00,66.03,66.11,65.47,65.66,655970.0,63.2777,63.3544,62.7411,62.9232,655970.0
2022-06-10 10:05:00,65.66,65.9,65.14,65.3,507442.0,62.9232,63.1531,62.4248,62.5782,507442.0
2022-06-10 10:10:00,65.29,65.33,64.86,65.23,395474.0,62.5686,62.6069,62.1565,62.5111,395474.0
2022-06-10 10:15:00,65.25,65.68,65.1,65.25,501439.0,62.5302,62.9423,62.3865,62.5302,501439.0
2022-06-10 10:20:00,65.24,65.27,64.62,64.72,448879.0,62.5207,62.5494,61.9265,62.0223,448879.0
2022-06-10 10:25:00,64.71,65.01,64.55,64.56,296659.0,62.0128,62.3002,61.8594,61.869,296659.0
2022-06-10 10:30:00,64.56,64.6,64.22,64.31,302302.0,61.869,61.9073,61.5432,61.6294,302302.0
2022-06-10 10:35:00,64.3,64.4,63.93,64.23,484979.0,61.6198,61.7157,61.2653,61.5528,484979.0
2022-06-10 10:40:00,64.23,64.23,63.85,64.12,380698.0,61.5528,61.5528,61.1886,61.4473,380698.0
2022-06-10 10:45:00,64.13,64.26,64.0,64.15,291517.0,61.4569,61.5815,61.3323,61.4761,291517.0
2022-06-10 10:50:00,64.15,64.37,64.11,64.31,278366.0,61.4761,61.6869,61.4378,61.6294,278366.0
2022-06-10 10:55:00,64.3,64.33,63.88,63.89,316542.0,61.6198,61.6486,61.2173,61.2269,316542.0
2022-06-10 11:00:00,63.88,63.88,63.32,63.32,405265.0,61.2173,61.2173,60.6807,60.6807,405265.0
2022-06-10 11:05:00,63.33,63.58,63.29,63.41,217151.0,60.6903,60.9299,60.6519,60.7669,217151.0
2022-06-10 11:10:00,63.41,63.7,63.37,63.54,264029.0,60.7669,61.0448,60.7286,60.8915,264029.0
2022-06-10 11:15:00,63.54,63.6,63.34,63.51,242998.0,60.8915,60.949,60.6999,60.8628,242998.0
2022-06-10 11:20:00,63.52,63.84,63.51,63.65,267155.0,60.8724,61.179,60.8628,60.9969,267155.0
2022-06-10 11:25:00,63.66,64.18,63.5,64.17,314786.0,61.0065,61.5048,60.8532,61.4953,314786.0
2022-06-10 11:30:00,64.18,64.43,63.74,63.85,306164.0,61.5048,61.7444,61.0832,61.1886,306164.0
2022-06-10 11:35:00,63.85,63.85,63.38,63.38,200762.0,61.1886,61.1886,60.7382,60.7382,200762.0
2022-06-10 11:40:00,63.39,64.18,63.37,64.16,228216.0,60.7478,61.5048,60.7286,61.4857,228216.0
2022-06-10 11:45:00,64.14,64.26,63.83,63.84,262628.0,61.4665,61.5815,61.1694,61.179,262628.0
2022-06-10 11:50:00,63.84,64.06,63.79,63.94,195792.0,61.179,61.3898,61.1311,61.2748,195792.0
2022-06-10 11:55:00,63.92,64.02,63.77,63.92,135321.0,61.2557,61.3515,61.1119,61.2557,135321.0
2022-06-10 12:00:00,63.94,64.04,63.79,63.9,162309.0,61.2748,61.3707,61.1311,61.2365,162309.0
2022-06-10 12:05:00,63.89,64.18,63.88,64.02,179426.0,61.2269,61.5048,61.2173,61.3515,179426.0
2022-06-10 12:10:00,64.01,64.01,63.62,63.63,159595.0,61.3419,61.3419,60.9682,60.9778,159595.0
2022-06-10 12:15:00,63.6,63.68,63.47,63.63,189050.0,60.949,61.0257,60.8244,60.9778,189050.0
2022-06-10 12:20:00,63.64,63.81,63.35,63.36,278656.0,60.9874,61.1503,60.7094,60.719,278656.0
2022-06-10 12:25:00,63.35,63.52,63.26,63.36,299034.0,60.7094,60.8724,60.6232,60.719,299034.0
2022-06-10 12:30:00,63.37,63.37,63.23,63.28,359071.0,60.7286,60.7286,60.5944,60.6424,359071.0
2022-06-10 12:35:00,63.27,63.35,63.14,63.14,181205.0,60.6328,60.7094,60.5082,60.5082,181205.0
2022-06-10 12:40:00,63.14,63.27,63.01,63.19,209359.0,60.5082,60.6328,60.3836,60.5561,209359.0
2022-06-10 12:45:00,63.19,63.33,63.03,63.31,214360.0,60.5561,60.6903,60.4028,60.6711,214360.0
2022-06-10 12:50:00,63.31,63.31,63.03,63.07,136319.0,60.6711,60.6711,60.4028,60.4411,136319.0
2022-06-10 12:55:00,63.06,63.23,62.9,63.21,294264.0,60.4315,60.5944,60.2782,60.5753,294264.0
2022-06-10 13:00:00,63.22,63.22,62.98,63.12,130362.0,60.5849,60.5849,60.3549,60.489,130362.0
2022-06-10 13:05:00,63.13,63.27,62.98,63.24,187713.0,60.4986,60.6328,60.3549,60.604,187713.0
2022-06-10 13:10:00,63.24,63.51,63.21,63.49,202632.0,60.604,60.8628,60.5753,60.8436,202632.0
2022-06-10 13:15:00,63.47,63.47,63.2,63.37,96320.0,60.8244,60.8244,60.5657,60.7286,96320.0
2022-06-10 13:20:00,63.37,63.38,63.13,63.2,99848.0,60.7286,60.7382,60.4986,60.5657,99848.0
2022-06-10 13:25:00,63.19,63.53,63.16,63.45,191173.0,60.5561,60.8819,60.5274,60.8053,191173.0
2022-06-10 13:30:00,63.44,63.51,63.28,63.47,164808.0,60.7957,60.8628,60.6424,60.8244,164808.0
2022-06-10 13:35:00,63.46,63.72,63.45,63.71,153695.0,60.8149,61.064,60.8053,61.0544,153695.0
2022-06-10 13:40:00,63.72,63.75,63.57,63.66,173593.0,61.064,61.0928,60.9203,61.0065,173593.0
2022-06-10 13:45:00,63.66,63.77,63.54,63.73,180586.0,61.0065,61.1119,60.8915,61.0736,180586.0
2022-06-10 13:50:00,63.76,63.76,63.38,63.43,105082.0,61.1023,61.1023,60.7382,60.7861,105082.0
2022-06-10 13:55:00,63.42,63.52,63.35,63.5,130129.0,60.7765,60.8724,60.7094,60.8532,130129.0
2022-06-10 14:00:00,63.49,63.51,63.26,63.34,125632.0,60.8436,60.8628,60.6232,60.6999,125632.0
2022-06-10 14:05:00,63.35,63.5,63.31,63.41,115850.0,60.7094,60.8532,60.6711,60.7669,115850.0
2022-06-10 14:10:00,63.44,63.47,63.21,63.31,165924.0,60.7957,60.8244,60.5753,60.6711,165924.0
2022-06-10 14:15:00,63.33,63.57,63.26,63.49,184594.0,60.6903,60.9203,60.6232,60.8436,184594.0
2022-06-10 14:20:00,63.5,63.7,63.5,63.64,177281.0,60.8532,61.0448,60.8532,60.9874,177281.0
2022-06-10 14:25:00,63.64,63.9,63.64,63.69,186632.0,60.9874,61.2365,60.9874,61.0353,186632.0
2022-06-10 14:30:00,63.69,63.8,63.59,63.78,64294.0,61.0353,61.1407,60.9394,61.1215,64294.0
2022-06-10 14:35:00,63.78,63.82,63.7,63.7,88192.0,61.1215,61.1598,61.0448,61.0448,88192.0
2022-06-10 14:40:00,63.7,63.74,63.54,63.7,109476.0,61.0448,61.0832,60.8915,61.0448,109476.0
2022-06-10 14:45:00,63.69,63.95,63.67,63.95,141861.0,61.0353,61.2844,61.0161,61.2844,141861.0
2022-06-10 14:50:00,63.95,64.13,63.86,64.01,229837.0,61.2844,61.4569,61.1982,61.3419,229837.0
2022-06-10 14:55:00,64.0,64.27,63.95,64.24,167025.0,61.3323,61.5911,61.2844,61.5623,167025.0
2022-06-10 15:00:00,64.24,64.41,64.12,64.17,269081.0,61.5623,61.7253,61.4473,61.4953,269081.0
2022-06-10 15:05:00,64.18,64.33,64.06,64.21,199313.0,61.5048,61.6486,61.3898,61.5336,199313.0
2022-06-10 15:10:00,64.22,64.57,64.21,64.53,261140.0,61.5432,61.8786,61.5336,61.8403,261140.0
2022-06-10 15:15:00,64.53,64.66,64.51,64.63,219127.0,61.8403,61.9648,61.8211,61.9361,219127.0
2022-06-10 15:20:00,64.64,64.66,64.29,64.58,293792.0,61.9457,61.9648,61.6103,61.8882,293792.0
2022-06-10 15:25:00,64.59,64.77,64.44,64.44,298560.0,61.8978,62.0702,61.754,61.754,298560.0
2022-06-10 15:30:00,64.43,64.43,64.22,64.3,243113.0,61.7444,61.7444,61.5432,61.6198,243113.0
2022-06-10 15:35:00,64.29,64.51,64.27,64.4,286184.0,61.6103,61.8211,61.5911,61.7157,286184.0
2022-06-10 15:40:00,64.4,64.5,64.16,64.25,271694.0,61.7157,61.8115,61.4857,61.5719,271694.0
2022-06-10 15:45:00,64.25,64.34,63.98,64.05,276082.0,61.5719,61.6582,61.3132,61.3803,276082.0
2022-06-10 15:50:00,64.04,64.22,63.94,64.04,500684.0,61.3707,61.5432,61.2748,61.3707,500684.0
2022-06-10 15:55:00,64.04,64.14,63.8,63.81,608429.0,61.3707,61.4665,61.1407,61.1503,608429.0
2022-06-13 09:30:00,61.37,61.54,60.86,60.88,1291720.0,58.812,58.9749,58.3232,58.3424,1291720.0
2022-06-13 09:35:00,60.89,60.96,60.12,60.24,844080.0,58.352,58.4191,57.6141,57.7291,844080.0
2022-06-13 09:40:00,60.25,60.3,59.47,59.91,1120984.0,57.7387,57.7866,56.9912,57.4128,1120984.0
2022-06-13 09:45:00,59.89,60.43,59.89,60.06,620258.0,57.3937,57.9112,57.3937,57.5566,620258.0
2022-06-13 09:50:00,60.09,60.46,60.09,60.45,479078.0,57.5853,57.9399,57.5853,57.9303,479078.0
2022-06-13 09:55:00,60.45,60.83,60.33,60.67,580361.0,57.9303,58.2945,57.8153,58.1411,580361.0
2022-06-13 10:00:00,60.69,60.9,60.32,60.63,518244.0,58.1603,58.3616,57.8057,58.1028,518244.0
2022-06-13 10:05:00,60.61,61.03,60.56,60.69,562708.0,58.0836,58.4861,58.0357,58.1603,562708.0
2022-06-13 10:10:00,60.68,60.88,60.41,60.46,557377.0,58.1507,58.3424,57.892,57.9399,557377.0
2022-06-13 10:15:00,60.45,60.5,59.62,59.68,640347.0,57.9303,57.9782,57.1349,57.1924,640347.0
2022-06-13 10:20:00,59.67,59.87,59.3,59.43,508328.0,57.1828,57.3745,56.8283,56.9528,508328.0
2022-06-13 10:25:00,59.45,59.57,59.23,59.35,532634.0,56.972,57.087,56.7612,56.8762,532634.0
2022-06-13 10:30:00,59.35,59.6,59.21,59.57,446882.0,56.8762,57.1157,56.742,57.087,446882.0
2022-06-13 10:35:00,59.57,59.65,59.32,59.48,281231.0,57.087,57.1637,56.8474,57.0007,281231.0
2022-06-13 10:40:00,59.47,59.47,58.88,59.02,440963.0,56.9912,56.9912,56.4258,56.5599,440963.0
2022-06-13 10:45:00,59.0,59.09,58.51,58.53,636484.0,56.5408,56.627,56.0712,56.0903,636484.0
2022-06-13 10:50:00,58.54,58.86,58.44,58.81,473022.0,56.0999,56.4066,56.0041,56.3587,473022.0
2022-06-13 10:55:00,58.81,59.09,58.71,58.95,371639.0,56.3587,56.627,56.2628,56.4928,371639.0
2022-06-13 11:00:00,58.96,59.17,58.76,58.85,280853.0,56.5024,56.7037,56.3108,56.397,280853.0
2022-06-13 11:05:00,58.85,59.03,58.7,58.75,220105.0,56.397,56.5695,56.2533,56.3012,220105.0
2022-06-13 11:10:00,58.75,59.22,58.71,59.19,371565.0,56.3012,56.7516,56.2628,56.7228,371565.0
2022-06-13 11:15:00,59.2,59.7,59.11,59.7,344534.0,56.7324,57.2116,56.6462,57.2116,344534.0
2022-06-13 11:20:00,59.69,60.06,59.66,60.03,346975.0,57.202,57.5566,57.1732,57.5278,346975.0
2022-06-13 11:25:00,60.05,60.19,59.81,59.89,390977.0,57.547,57.6812,57.317,57.3937,390977.0
2022-06-13 11:30:00,59.87,59.98,59.45,59.59,229407.0,57.3745,57.4799,56.972,57.1062,229407.0
2022-06-13 11:35:00,59.58,59.89,59.54,59.88,208795.0,57.0966,57.3937,57.0582,57.3841,208795.0
2022-06-13 11:40:00,59.9,60.43,59.85,60.34,339637.0,57.4032,57.9112,57.3553,57.8249,339637.0
2022-06-13 11:45:00,60.35,60.96,60.32,60.96,456645.0,57.8345,58.4191,57.8057,58.4191,456645.0
2022-06-13 11:50:00,60.95,61.13,60.52,60.53,464082.0,58.4095,58.582,57.9974,58.007,464082.0
2022-06-13 11:55:00,60.53,61.06,60.51,60.94,321802.0,58.007,58.5149,57.9878,58.3999,321802.0
2022-06-13 12:00:00,60.93,61.1,60.53,60.56,422242.0,58.3903,58.5532,58.007,58.0357,422242.0
2022-06-13 12:05:00,60.54,60.98,60.54,60.73,223632.0,58.0166,58.4382,58.0166,58.1986,223632.0
2022-06-13 12:10:00,60.73,61.21,60.63,61.13,327134.0,58.1986,58.6586,58.1028,58.582,327134.0
2022-06-13 12:15:00,61.12,61.28,60.83,61.02,311228.0,58.5724,58.7257,58.2945,58.4766,311228.0
2022-06-13 12:20:00,61.04,61.22,60.87,61.02,294378.0,58.4957,58.6682,58.3328,58.4766,294378.0
2022-06-13 12:25:00,61.0,61.19,60.84,60.98,291869.0,58.4574,58.6395,58.3041,58.4382,291869.0
2022-06-13 12:30:00,60.97,61.62,60.76,61.5,370299.0,58.4286,59.0515,58.2274,58.9366,370299.0
2022-06-13 12:35:00,61.48,61.8,61.48,61.53,393692.0,58.9174,59.224,58.9174,58.9653,393692.0
2022-06-13 12:40:00,61.52,61.53,61.04,61.04,289451.0,58.9557,58.9653,58.4957,58.4957,289451.0
2022-06-13 12:45:00,61.05,61.12,60.78,60.86,296966.0,58.5053,58.5724,58.2466,58.3232,296966.0
2022-06-13 12:50:00,60.86,61.11,60.8,60.85,250715.0,58.3232,58.5628,58.2657,58.3136,250715.0
2022-06-13 12:55:00,60.82,60.95,60.63,60.67,282468.0,58.2849,58.4095,58.1028,58.1411,282468.0
2022-06-13 13:00:00,60.68,60.7,60.53,60.55,219530.0,58.1507,58.1699,58.007,58.0261,219530.0
2022-06-13 13:05:00,60.55,60.72,60.48,60.69,176106.0,58.0261,58.1891,57.9591,58.1603,176106.0
2022-06-13 13:10:00,60.69,60.71,60.51,60.54,101746.0,58.1603,58.1795,57.9878,58.0166,101746.0
2022-06-13 13:15:00,60.51,60.54,60.42,60.49,146438.0,57.9878,58.0166,57.9016,57.9686,146438.0
2022-06-13 13:20:00,60.49,60.66,60.35,60.54,228636.0,57.9686,58.1316,57.8345,58.0166,228636.0
2022-06-13 13:25:00,60.54,60.57,60.32,60.41,128413.0,58.0166,58.0453,57.8057,57.892,128413.0
2022-06-13 13:30:00,60.4,60.57,60.37,60.57,125960.0,57.8824,58.0453,57.8537,58.0453,125960.0
2022-06-13 13:35:00,60.55,60.94,60.51,60.89,207654.0,58.0261,58.3999,57.9878,58.352,207654.0
2022-06-13 13:40:00,60.88,61.21,60.81,61.15,247564.0,58.3424,58.6586,58.2753,58.6011,247564.0
2022-06-13 13:45:00,61.15,61.3,61.05,61.27,252246.0,58.6011,58.7449,58.5053,58.7161,252246.0
2022-06-13 13:50:00,61.27,61.33,61.02,61.13,160721.0,58.7161,58.7736,58.4766,58.582,160721.0
2022-06-13 13:55:00,61.16,61.36,61.12,61.15,160463.0,58.6107,58.8024,58.5724,58.6011,160463.0
2022-06-13 14:00:00,61.15,61.17,60.72,60.76,327616.0,58.6011,58.6203,58.1891,58.2274,327616.0
2022-06-13 14:05:00,60.72,60.8,60.55,60.74,211436.0,58.1891,58.2657,58.0261,58.2082,211436.0
2022-06-13 14:10:00,60.73,60.94,60.65,60.77,331539.0,58.1986,58.3999,58.122,58.237,331539.0
2022-06-13 14:15:00,60.76,61.09,60.73,61.06,215936.0,58.2274,58.5436,58.1986,58.5149,215936.0
2022-06-13 14:20:00,61.09,61.13,60.84,60.94,268958.0,58.5436,58.582,58.3041,58.3999,268958.0
2022-06-13 14:25:00,60.94,60.94,60.65,60.75,221386.0,58.3999,58.3999,58.122,58.2178,221386.0
2022-06-13 14:30:00,60.76,60.87,60.53,60.85,334869.0,58.2274,58.3328,58.007,58.3136,334869.0
2022-06-13 14:35:00,60.84,61.08,60.78,60.97,306264.0,58.3041,58.5341,58.2466,58.4286,306264.0
2022-06-13 14:40:00,60.96,61.23,60.79,60.94,275014.0,58.4191,58.6778,58.2561,58.3999,275014.0
2022-06-13 14:45:00,60.98,61.06,60.86,60.99,259765.0,58.4382,58.5149,58.3232,58.4478,259765.0
2022-06-13 14:50:00,60.99,60.99,60.78,60.9,249592.0,58.4478,58.4478,58.2466,58.3616,249592.0
2022-06-13 14:55:00,60.9,60.9,60.65,60.66,186104.0,58.3616,58.3616,58.122,58.1316,186104.0
2022-06-13 15:00:00,60.65,60.65,60.37,60.53,220876.0,58.122,58.122,57.8537,58.007,220876.0
2022-06-13 15:05:00,60.52,60.68,60.24,60.31,262466.0,57.9974,58.1507,57.7291,57.7962,262466.0
2022-06-13 15:10:00,60.31,60.34,60.23,60.3,246324.0,57.7962,57.8249,57.7195,57.7866,246324.0
2022-06-13 15:15:00,60.29,60.73,60.13,60.31,410477.0,57.777,58.1986,57.6237,57.7962,410477.0
2022-06-13 15:20:00,60.3,60.47,60.05,60.06,229070.0,57.7866,57.9495,57.547,57.5566,229070.0
2022-06-13 15:25:00,60.05,60.08,59.85,59.89,310039.0,57.547,57.5757,57.3553,57.3937,310039.0
2022-06-13 15:30:00,59.89,59.97,59.71,59.94,381715.0,57.3937,57.4703,57.2212,57.4416,381715.0
2022-06-13 15:35:00,59.94,60.1,59.6,59.73,352646.0,57.4416,57.5949,57.1157,57.2403,352646.0
2022-06-13 15:40:00,59.73,59.74,59.44,59.53,461503.0,57.2403,57.2499,56.9624,57.0487,461503.0
2022-06-13 15:45:00,59.51,59.72,59.47,59.65,435544.0,57.0295,57.2307,56.9912,57.1637,435544.0
2022-06-13 15:50:00,59.66,59.7,59.38,59.65,736832.0,57.1732,57.2116,56.9049,57.1637,736832.0
2022-06-13 15:55:00,59.65,59.85,59.58,59.83,621237.0,57.1637,57.3553,57.0966,57.3362,621237.0
2022-06-14 09:30:00,61.78,62.22,61.0,61.47,1109977.0,59.2049,59.6265,58.4574,58.9078,1109977.0
2022-06-14 09:35:00,61.46,61.99,60.91,61.92,697600.0,58.8982,59.4061,58.3711,59.339,697600.0
2022-06-14 09:40:00,61.92,62.0,61.47,61.84,555074.0,59.339,59.4157,58.9078,59.2624,555074.0
2022-06-14 09:45:00,61.85,63.1,61.76,62.51,1086818.0,59.272,60.4699,59.1857,59.9045,1086818.0
2022-06-14 09:50:00,62.5,63.15,62.2,63.15,1116204.0,59.8949,60.5178,59.6074,60.5178,1116204.0
2022-06-14 09:55:00,63.14,63.53,62.99,63.22,762811.0,60.5082,60.8819,60.3644,60.5849,762811.0
2022-06-14 10:00:00,63.23,63.39,63.05,63.3,444887.0,60.5944,60.7478,60.4219,60.6615,444887.0
2022-06-14 10:05:00,63.3,63.91,63.19,63.6,691967.0,60.6615,61.2461,60.5561,60.949,691967.0
2022-06-14 10:10:00,63.58,63.66,63.16,63.31,380516.0,60.9299,61.0065,60.5274,60.6711,380516.0
2022-06-14 10:15:00,63.28,63.29,62.95,63.13,428068.0,60.6424,60.6519,60.3261,60.4986,428068.0
2022-06-14 10:20:00,63.14,63.44,62.88,63.39,361345.0,60.5082,60.7957,60.259,60.7478,361345.0
2022-06-14 10:25:00,63.37,63.5,63.09,63.21,433490.0,60.7286,60.8532,60.4603,60.5753,433490.0
2022-06-14 10:30:00,63.23,63.47,63.09,63.41,402656.0,60.5944,60.8244,60.4603,60.7669,402656.0
2022-06-14 10:35:00,63.43,63.62,63.36,63.47,322976.0,60.7861,60.9682,60.719,60.8244,322976.0
2022-06-14 10:40:00,63.45,63.46,62.76,63.0,395743.0,60.8053,60.8149,60.144,60.374,395743.0
2022-06-14 10:45:00,63.01,63.47,62.94,63.47,332187.0,60.3836,60.8244,60.3165,60.8244,332187.0
2022-06-14 10:50:00,63.47,63.84,63.35,63.62,353150.0,60.8244,61.179,60.7094,60.9682,353150.0
2022-06-14 10:55:00,63.62,63.92,63.46,63.7,311913.0,60.9682,61.2557,60.8149,61.0448,311913.0
2022-06-14 11:00:00,63.67,64.06,63.64,64.01,312782.0,61.0161,61.3898,60.9874,61.3419,312782.0
2022-06-14 11:05:00,64.03,64.12,63.63,63.63,262794.0,61.3611,61.4473,60.9778,60.9778,262794.0
2022-06-14 11:10:00,63.65,63.83,63.54,63.62,305820.0,60.9969,61.1694,60.8915,60.9682,305820.0
2022-06-14 11:15:00,63.62,63.66,63.37,63.37,290842.0,60.9682,61.0065,60.7286,60.7286,290842.0
2022-06-14 11:20:00,63.37,63.8,63.35,63.77,448708.0,60.7286,61.1407,60.7094,61.1119,448708.0
2022-06-14 11:25:00,63.77,64.06,63.75,63.89,395949.0,61.1119,61.3898,61.0928,61.2269,395949.0
2022-06-14 11:30:00,63.88,63.94,63.53,63.78,239822.0,61.2173,61.2748,60.8819,61.1215,239822.0
2022-06-14 11:35:00,63.79,63.83,63.61,63.62,180852.0,61.1311,61.1694,60.9586,60.9682,180852.0
2022-06-14 11:40:00,63.63,63.93,63.6,63.87,263447.0,60.9778,61.2653,60.949,61.2078,263447.0
2022-06-14 11:45:00,63.85,63.87,63.4,63.49,254022.0,61.1886,61.2078,60.7574,60.8436,254022.0
2022-06-14 11:50:00,63.51,63.68,63.37,63.6,306474.0,60.8628,61.0257,60.7286,60.949,306474.0
2022-06-14 11:55:00,63.59,63.95,63.57,63.92,190158.0,60.9394,61.2844,60.9203,61.2557,190158.0
2022-06-14 12:00:00,63.93,63.93,63.45,63.6,164441.0,61.2653,61.2653,60.8053,60.949,164441.0
2022-06-14 12:05:00,63.58,63.62,63.33,63.38,252226.0,60.9299,60.9682,60.6903,60.7382,252226.0
2022-06-14 12:10:00,63.41,63.66,63.41,63.6,284962.0,60.7669,61.0065,60.7669,60.949,284962.0
2022-06-14 12:15:00,63.57,64.07,63.53,63.98,242766.0,60.9203,61.3994,60.8819,61.3132,242766.0
2022-06-14 12:20:00,63.98,64.07,63.62,63.78,290698.0,61.3132,61.3994,60.9682,61.1215,290698.0
2022-06-14 12:25:00,63.79,63.8,63.65,63.78,214980.0,61.1311,61.1407,60.9969,61.1215,214980.0
2022-06-14 12:30:00,63.76,63.77,63.46,63.53,161206.0,61.1023,61.1119,60.8149,60.8819,161206.0
2022-06-14 12:35:00,63.5,63.5,63.11,63.15,195625.0,60.8532,60.8532,60.4794,60.5178,195625.0
2022-06-14 12:40:00,63.14,63.28,63.11,63.22,125849.0,60.5082,60.6424,60.4794,60.5849,125849.0
2022-06-14 12:45:00,63.21,63.27,63.08,63.11,122537.0,60.5753,60.6328,60.4507,60.4794,122537.0
2022-06-14 12:50:00,63.1,63.44,62.98,63.38,243613.0,60.4699,60.7957,60.3549,60.7382,243613.0
2022-06-14 12:55:00,63.38,63.58,63.35,63.43,214980.0,60.7382,60.9299,60.7094,60.7861,214980.0
2022-06-14 13:00:00,63.41,63.54,63.27,63.31,163864.0,60.7669,60.8915,60.6328,60.6711,163864.0
2022-06-14 13:05:00,63.3,63.48,63.15,63.15,199415.0,60.6615,60.834,60.5178,60.5178,199415.0
2022-06-14 13:10:00,63.15,63.16,62.69,62.74,310590.0,60.5178,60.5274,60.0769,60.1249,310590.0
2022-06-14 13:15:00,62.74,63.08,62.4,62.87,467187.0,60.1249,60.4507,59.799,60.2494,467187.0
2022-06-14 13:20:00,62.88,63.01,62.6,62.61,217551.0,60.259,60.3836,59.9907,60.0003,217551.0
2022-06-14 13:25:00,62.6,62.71,62.24,62.24,292268.0,59.9907,60.0961,59.6457,59.6457,292268.0
2022-06-14 13:30:00,62.25,62.45,62.12,62.13,186950.0,59.6553,59.847,59.5307,59.5403,186950.0
2022-06-14 13:35:00,62.13,62.36,62.09,62.35,262208.0,59.5403,59.7607,59.502,59.7511,262208.0
2022-06-14 13:40:00,62.34,62.37,62.05,62.27,238921.0,59.7415,59.7703,59.4636,59.6745,238921.0
2022-06-14 13:45:00,62.28,62.37,62.04,62.2,241880.0,59.684,59.7703,59.454,59.6074,241880.0
2022-06-14 13:50:00,62.21,62.46,62.12,62.41,193947.0,59.617,59.8565,59.5307,59.8086,193947.0
2022-06-14 13:55:00,62.39,62.77,62.38,62.57,211269.0,59.7895,60.1536,59.7799,59.962,211269.0
2022-06-14 14:00:00,62.56,62.84,62.56,62.73,156543.0,59.9524,60.2207,59.9524,60.1153,156543.0
2022-06-14 14:05:00,62.71,62.96,62.69,62.83,256943.0,60.0961,60.3357,60.0769,60.2111,256943.0
2022-06-14 14:10:00,62.82,62.82,62.28,62.4,293938.0,60.2015,60.2015,59.684,59.799,293938.0
2022-06-14 14:15:00,62.38,62.58,62.24,62.55,233666.0,59.7799,59.9715,59.6457,59.9428,233666.0
2022-06-14 14:20:00,62.56,62.8,62.36,62.37,261499.0,59.9524,60.1824,59.7607,59.7703,261499.0
2022-06-14 14:25:00,62.35,62.52,62.18,62.2,212509.0,59.7511,59.914,59.5882,59.6074,212509.0
2022-06-14 14:30:00,62.19,62.22,61.9,62.18,301767.0,59.5978,59.6265,59.3199,59.5882,301767.0
2022-06-14 14:35:00,62.18,62.26,61.96,62.15,190252.0,59.5882,59.6649,59.3774,59.5595,190252.0
2022-06-14 14:40:00,62.14,62.17,61.71,61.72,287453.0,59.5499,59.5786,59.1378,59.1474,287453.0
2022-06-14 14:45:00,61.71,61.92,61.7,61.84,170757.0,59.1378,59.339,59.1282,59.2624,170757.0
2022-06-14 14:50:00,61.82,61.97,61.64,61.74,240914.0,59.2432,59.387,59.0707,59.1665,240914.0
2022-06-14 14:55:00,61.73,61.8,61.62,61.77,208086.0,59.157,59.224,59.0515,59.1953,208086.0
2022-06-14 15:00:00,61.76,61.85,61.64,61.71,207867.0,59.1857,59.272,59.0707,59.1378,207867.0
2022-06-14 15:05:00,61.72,61.72,61.52,61.55,205378.0,59.1474,59.1474,58.9557,58.9845,205378.0
2022-06-14 15:10:00,61.55,61.56,60.92,60.98,446284.0,58.9845,58.994,58.3807,58.4382,446284.0
2022-06-14 15:15:00,60.98,61.15,60.9,61.08,373538.0,58.4382,58.6011,58.3616,58.5341,373538.0
2022-06-14 15:20:00,61.09,61.33,61.06,61.25,288196.0,58.5436,58.7736,58.5149,58.697,288196.0
2022-06-14 15:25:00,61.24,61.51,61.17,61.45,338188.0,58.6874,58.9461,58.6203,58.8886,338188.0
2022-06-14 15:30:00,61.45,61.89,61.45,61.78,322433.0,58.8886,59.3103,58.8886,59.2049,322433.0
2022-06-14 15:35:00,61.78,62.22,61.77,62.1,328174.0,59.2049,59.6265,59.1953,59.5115,328174.0
2022-06-14 15:40:00,62.09,62.31,61.98,62.01,400377.0,59.502,59.7128,59.3965,59.4253,400377.0
2022-06-14 15:45:00,62.0,62.37,61.99,62.3,405868.0,59.4157,59.7703,59.4061,59.7032,405868.0
2022-06-14 15:50:00,62.29,62.34,61.99,62.09,364809.0,59.6936,59.7415,59.4061,59.502,364809.0
2022-06-14 15:55:00,62.08,62.11,61.89,62.1,721696.0,59.4924,59.5211,59.3103,59.5115,721696.0
2022-06-15 09:30:00,61.17,61.41,60.72,61.38,763743.0,58.6203,58.8503,58.1891,58.8216,763743.0
2022-06-15 09:35:00,61.43,61.65,60.96,61.26,389286.0,58.8695,59.0803,58.4191,58.7066,389286.0
2022-06-15 09:40:00,61.28,61.5,61.0,61.23,384861.0,58.7257,58.9366,58.4574,58.6778,384861.0
2022-06-15 09:45:00,61.24,61.72,61.16,61.68,335166.0,58.6874,59.1474,58.6107,59.109,335166.0
2022-06-15 09:50:00,61.7,61.81,61.18,61.24,326874.0,59.1282,59.2336,58.6299,58.6874,326874.0
2022-06-15 09:55:00,61.3,61.76,61.27,61.75,307385.0,58.7449,59.1857,58.7161,59.1761,307385.0
2022-06-15 10:00:00,61.75,61.88,61.48,61.79,280886.0,59.1761,59.3007,58.9174,59.2145,280886.0
2022-06-15 10:05:00,61.79,61.99,61.44,61.55,321206.0,59.2145,59.4061,58.8791,58.9845,321206.0
2022-06-15 10:10:00,61.55,61.66,61.21,61.22,275588.0,58.9845,59.0899,58.6586,58.6682,275588.0
2022-06-15 10:15:00,61.21,61.3,60.93,60.93,291794.0,58.6586,58.7449,58.3903,58.3903,291794.0
2022-06-15 10:20:00,60.93,61.17,60.87,61.13,277494.0,58.3903,58.6203,58.3328,58.582,277494.0
2022-06-15 10:25:00,61.15,61.26,61.02,61.22,160261.0,58.6011,58.7066,58.4766,58.6682,160261.0
2022-06-15 10:30:00,61.22,61.6,61.06,61.49,425428.0,58.6682,59.0324,58.5149,58.927,425428.0
2022-06-15 10:35:00,61.52,61.68,61.16,61.27,405398.0,58.9557,59.109,58.6107,58.7161,405398.0
2022-06-15 10:40:00,61.27,61.27,60.86,61.06,283954.0,58.7161,58.7161,58.3232,58.5149,283954.0
2022-06-15 10:45:00,61.06,61.2,60.77,60.81,280290.0,58.5149,58.6491,58.237,58.2753,280290.0
2022-06-15 10:50:00,60.81,60.9,60.42,60.51,458890.0,58.2753,58.3616,57.9016,57.9878,458890.0
2022-06-15 10:55:00,60.51,60.78,60.32,60.63,381413.0,57.9878,58.2466,57.8057,58.1028,381413.0
2022-06-15 11:00:00,60.64,60.71,60.36,60.5,291570.0,58.1124,58.1795,57.8441,57.9782,291570.0
2022-06-15 11:05:00,60.49,60.71,60.31,60.51,235990.0,57.9686,58.1795,57.7962,57.9878,235990.0
2022-06-15 11:10:00,60.49,60.85,60.48,60.78,157528.0,57.9686,58.3136,57.9591,58.2466,157528.0
2022-06-15 11:15:00,60.76,61.1,60.69,60.93,315094.0,58.2274,58.5532,58.1603,58.3903,315094.0
2022-06-15 11:20:00,60.93,61.06,60.77,60.95,202238.0,58.3903,58.5149,58.237,58.4095,202238.0
2022-06-15 11:25:00,60.94,61.09,60.92,61.02,181629.0,58.3999,58.5436,58.3807,58.4766,181629.0
2022-06-15 11:30:00,61.0,61.14,60.85,61.03,251346.0,58.4574,58.5916,58.3136,58.4861,251346.0
2022-06-15 11:35:00,61.04,61.23,60.93,61.17,224340.0,58.4957,58.6778,58.3903,58.6203,224340.0
2022-06-15 11:40:00,61.17,61.34,61.09,61.24,232049.0,58.6203,58.7832,58.5436,58.6874,232049.0
2022-06-15 11:45:00,61.25,61.49,61.23,61.3,122896.0,58.697,58.927,58.6778,58.7449,122896.0
2022-06-15 11:50:00,61.28,61.36,61.16,61.28,179488.0,58.7257,58.8024,58.6107,58.7257,179488.0
2022-06-15 11:55:00,61.25,61.57,61.25,61.43,165737.0,58.697,59.0036,58.697,58.8695,165737.0
2022-06-15 12:00:00,61.41,61.63,61.34,61.56,157392.0,58.8503,59.0611,58.7832,58.994,157392.0
2022-06-15 12:05:00,61.57,61.63,61.47,61.57,112303.0,59.0036,59.0611,58.9078,59.0036,112303.0
2022-06-15 12:10:00,61.57,61.65,61.48,61.65,97120.0,59.0036,59.0803,58.9174,59.0803,97120.0
2022-06-15 12:15:00,61.66,61.74,61.47,61.49,128319.0,59.0899,59.1665,58.9078,58.927,128319.0
2022-06-15 12:20:00,61.49,61.56,61.32,61.53,121912.0,58.927,58.994,58.7641,58.9653,121912.0
2022-06-15 12:25:00,61.54,61.63,61.48,61.6,118519.0,58.9749,59.0611,58.9174,59.0324,118519.0
2022-06-15 12:30:00,61.6,61.76,61.47,61.66,128519.0,59.0324,59.1857,58.9078,59.0899,128519.0
2022-06-15 12:35:00,61.66,61.81,61.62,61.79,149178.0,59.0899,59.2336,59.0515,59.2145,149178.0
2022-06-15 12:40:00,61.78,61.8,61.35,61.44,140736.0,59.2049,59.224,58.7928,58.8791,140736.0
2022-06-15 12:45:00,61.43,61.56,61.31,61.39,104243.0,58.8695,58.994,58.7545,58.8311,104243.0
2022-06-15 12:50:00,61.4,61.41,61.18,61.22,189499.0,58.8407,58.8503,58.6299,58.6682,189499.0
2022-06-15 12:55:00,61.22,61.22,61.05,61.1,127615.0,58.6682,58.6682,58.5053,58.5532,127615.0
2022-06-15 13:00:00,61.07,61.11,60.95,61.01,152866.0,58.5245,58.5628,58.4095,58.467,152866.0
2022-06-15 13:05:00,61.0,61.0,60.77,60.96,143977.0,58.4574,58.4574,58.237,58.4191,143977.0
2022-06-15 13:10:00,60.95,61.01,60.91,60.97,87786.0,58.4095,58.467,58.3711,58.4286,87786.0
2022-06-15 13:15:00,60.96,61.04,60.85,60.85,95684.0,58.4191,58.4957,58.3136,58.3136,95684.0
2022-06-15 13:20:00,60.85,60.95,60.75,60.91,104376.0,58.3136,58.4095,58.2178,58.3711,104376.0
2022-06-15 13:25:00,60.87,60.99,60.86,60.89,130050.0,58.3328,58.4478,58.3232,58.352,130050.0
2022-06-15 13:30:00,60.9,60.9,60.71,60.73,115286.0,58.3616,58.3616,58.1795,58.1986,115286.0
2022-06-15 13:35:00,60.73,60.73,60.53,60.64,181102.0,58.1986,58.1986,58.007,58.1124,181102.0
2022-06-15 13:40:00,60.63,60.7,60.42,60.52,115345.0,58.1028,58.1699,57.9016,57.9974,115345.0
2022-06-15 13:45:00,60.51,60.54,60.21,60.25,134216.0,57.9878,58.0166,57.7003,57.7387,134216.0
2022-06-15 13:50:00,60.24,60.61,60.17,60.59,237323.0,57.7291,58.0836,57.662,58.0645,237323.0
2022-06-15 13:55:00,60.6,61.04,60.57,60.9,280405.0,58.0741,58.4957,58.0453,58.3616,280405.0
2022-06-15 14:00:00,60.87,61.47,60.34,60.55,412471.0,58.3328,58.9078,57.8249,58.0261,412471.0
2022-06-15 14:05:00,60.59,60.71,59.92,60.37,431934.0,58.0645,58.1795,57.4224,57.8537,431934.0
2022-06-15 14:10:00,60.42,60.45,59.95,60.19,285754.0,57.9016,57.9303,57.4512,57.6812,285754.0
2022-06-15 14:15:00,60.17,60.54,59.97,60.25,297728.0,57.662,58.0166,57.4703,57.7387,297728.0
2022-06-15 14:20:00,60.26,60.52,59.84,60.03,233041.0,57.7482,57.9974,57.3457,57.5278,233041.0
2022-06-15 14:25:00,60.05,60.2,59.71,59.79,371022.0,57.547,57.6907,57.2212,57.2978,371022.0
2022-06-15 14:30:00,59.78,59.91,59.24,59.53,415014.0,57.2882,57.4128,56.7708,57.0487,415014.0
2022-06-15 14:35:00,59.55,60.66,59.5,60.37,467645.0,57.0678,58.1316,57.0199,57.8537,467645.0
2022-06-15 14:40:00,60.34,61.52,60.23,61.41,513226.0,57.8249,58.9557,57.7195,58.8503,513226.0
2022-06-15 14:45:00,61.42,61.6,60.73,60.81,423330.0,58.8599,59.0324,58.1986,58.2753,423330.0
2022-06-15 14:50:00,60.82,61.06,60.12,60.36,265268.0,58.2849,58.5149,57.6141,57.8441,265268.0
2022-06-15 14:55:00,60.37,60.57,59.73,59.88,417378.0,57.8537,58.0453,57.2403,57.3841,417378.0
2022-06-15 15:00:00,59.9,60.42,59.84,60.09,270821.0,57.4032,57.9016,57.3457,57.5853,270821.0
2022-06-15 15:05:00,60.13,60.28,59.9,60.09,254530.0,57.6237,57.7674,57.4032,57.5853,254530.0
2022-06-15 15:10:00,60.1,60.27,59.72,60.06,345964.0,57.5949,57.7578,57.2307,57.5566,345964.0
2022-06-15 15:15:00,60.05,60.16,59.81,60.07,310600.0,57.547,57.6524,57.317,57.5662,310600.0
2022-06-15 15:20:00,60.06,60.51,60.06,60.43,294757.0,57.5566,57.9878,57.5566,57.9112,294757.0
2022-06-15 15:25:00,60.43,60.72,60.33,60.65,248978.0,57.9112,58.1891,57.8153,58.122,248978.0
2022-06-15 15:30:00,60.63,60.84,60.5,60.78,321724.0,58.1028,58.3041,57.9782,58.2466,321724.0
2022-06-15 15:35:00,60.78,60.91,60.46,60.53,413007.0,58.2466,58.3711,57.9399,58.007,413007.0
2022-06-15 15:40:00,60.53,60.56,60.27,60.31,442677.0,58.007,58.0357,57.7578,57.7962,442677.0
2022-06-15 15:45:00,60.3,60.49,60.16,60.43,352382.0,57.7866,57.9686,57.6524,57.9112,352382.0
2022-06-15 15:50:00,60.44,60.47,60.04,60.16,439170.0,57.9207,57.9495,57.5374,57.6524,439170.0
2022-06-15 15:55:00,60.15,60.38,60.15,60.28,645549.0,57.6428,57.8632,57.6428,57.7674,645549.0
2022-06-16 09:30:00,58.77,59.57,58.5,58.97,812108.0,56.3203,57.087,56.0616,56.512,812108.0
2022-06-16 09:35:00,58.95,59.37,58.53,58.76,517038.0,56.4928,56.8953,56.0903,56.3108,517038.0
2022-06-16 09:40:00,58.77,58.91,58.39,58.47,666211.0,56.3203,56.4545,55.9562,56.0328,666211.0
2022-06-16 09:45:00,58.48,58.57,58.11,58.28,623589.0,56.0424,56.1287,55.6879,55.8508,623589.0
2022-06-16 09:50:00,58.27,58.29,57.62,57.82,628105.0,55.8412,55.8603,55.2183,55.4099,628105.0
2022-06-16 09:55:00,57.81,57.92,57.51,57.64,435217.0,55.4004,55.5058,55.1129,55.2374,435217.0
2022-06-16 10:00:00,57.62,57.97,57.35,57.37,470360.0,55.2183,55.5537,54.9595,54.9787,470360.0
2022-06-16 10:05:00,57.38,57.54,57.19,57.43,459489.0,54.9883,55.1416,54.8062,55.0362,459489.0
2022-06-16 10:10:00,57.41,57.45,56.83,56.88,643221.0,55.017,55.0554,54.4612,54.5091,643221.0
2022-06-16 10:15:00,56.88,57.25,56.81,57.11,616746.0,54.5091,54.8637,54.442,54.7295,616746.0
2022-06-16 10:20:00,57.1,57.58,57.1,57.48,477232.0,54.72,55.1799,54.72,55.0841,477232.0
2022-06-16 10:25:00,57.48,58.05,57.46,57.97,603861.0,55.0841,55.6304,55.0649,55.5537,603861.0
2022-06-16 10:30:00,57.97,58.03,57.63,57.88,369696.0,55.5537,55.6112,55.2279,55.4674,369696.0
2022-06-16 10:35:00,57.88,58.01,57.76,57.87,376489.0,55.4674,55.592,55.3524,55.4579,376489.0
2022-06-16 10:40:00,57.87,58.07,57.64,57.68,364257.0,55.4579,55.6495,55.2374,55.2758,364257.0
2022-06-16 10:45:00,57.69,57.71,57.23,57.25,363332.0,55.2854,55.3045,54.8445,54.8637,363332.0
2022-06-16 10:50:00,57.25,57.25,56.85,56.94,561499.0,54.8637,54.8637,54.4804,54.5666,561499.0
2022-06-16 10:55:00,56.94,57.27,56.81,56.87,461887.0,54.5666,54.8829,54.442,54.4995,461887.0
2022-06-16 11:00:00,56.87,57.34,56.83,57.12,342237.0,54.4995,54.9499,54.4612,54.7391,342237.0
2022-06-16 11:05:00,57.13,57.23,57.0,57.15,231559.0,54.7487,54.8445,54.6241,54.7679,231559.0
2022-06-16 11:10:00,57.15,57.38,57.06,57.16,304874.0,54.7679,54.9883,54.6816,54.7775,304874.0
2022-06-16 11:15:00,57.16,57.19,56.92,56.95,258924.0,54.7775,54.8062,54.5475,54.5762,258924.0
2022-06-16 11:20:00,56.96,57.14,56.85,57.08,292446.0,54.5858,54.7583,54.4804,54.7008,292446.0
2022-06-16 11:25:00,57.09,57.45,57.04,57.24,297872.0,54.7104,55.0554,54.6625,54.8541,297872.0
2022-06-16 11:30:00,57.26,57.3,57.01,57.21,218986.0,54.8733,54.9116,54.6337,54.8254,218986.0
2022-06-16 11:35:00,57.21,57.53,57.12,57.48,239188.0,54.8254,55.132,54.7391,55.0841,239188.0
2022-06-16 11:40:00,57.48,57.51,57.09,57.3,437259.0,55.0841,55.1129,54.7104,54.9116,437259.0
2022-06-16 11:45:00,57.3,57.64,57.17,57.61,244002.0,54.9116,55.2374,54.787,55.2087,244002.0
2022-06-16 11:50:00,57.6,57.72,57.44,57.46,275085.0,55.1991,55.3141,55.0458,55.0649,275085.0
2022-06-16 11:55:00,57.45,57.69,57.4,57.6,346868.0,55.0554,55.2854,55.0074,55.1991,346868.0
2022-06-16 12:00:00,57.57,57.6,57.37,57.52,501828.0,55.1704,55.1991,54.9787,55.1224,501828.0
2022-06-16 12:05:00,57.53,57.57,57.06,57.06,249832.0,55.132,55.1704,54.6816,54.6816,249832.0
2022-06-16 12:10:00,57.06,57.15,56.84,56.96,296804.0,54.6816,54.7679,54.4708,54.5858,296804.0
2022-06-16 12:15:00,56.95,57.11,56.73,56.75,239257.0,54.5762,54.7295,54.3654,54.3845,239257.0
2022-06-16 12:20:00,56.74,56.75,56.46,56.5,388735.0,54.375,54.3845,54.1066,54.145,388735.0
2022-06-16 12:25:00,56.51,56.78,56.41,56.75,338268.0,54.1545,54.4133,54.0587,54.3845,338268.0
2022-06-16 12:30:00,56.75,56.99,56.52,56.98,315295.0,54.3845,54.6145,54.1641,54.605,315295.0
2022-06-16 12:35:00,56.97,57.0,56.74,56.8,196111.0,54.5954,54.6241,54.375,54.4325,196111.0
2022-06-16 12:40:00,56.8,56.87,56.53,56.83,207373.0,54.4325,54.4995,54.1737,54.4612,207373.0
2022-06-16 12:45:00,56.82,57.16,56.76,57.12,327153.0,54.4516,54.7775,54.3941,54.7391,327153.0
2022-06-16 12:50:00,57.11,57.41,57.06,57.33,320424.0,54.7295,55.017,54.6816,54.9404,320424.0
2022-06-16 12:55:00,57.32,57.38,57.07,57.37,304504.0,54.9308,54.9883,54.6912,54.9787,304504.0
2022-06-16 13:00:00,57.38,57.56,57.29,57.42,313526.0,54.9883,55.1608,54.902,55.0266,313526.0
2022-06-16 13:05:00,57.41,57.79,57.35,57.75,325751.0,55.017,55.3812,54.9595,55.3429,325751.0
2022-06-16 13:10:00,57.76,57.77,57.51,57.65,242901.0,55.3524,55.362,55.1129,55.247,242901.0
2022-06-16 13:15:00,57.62,57.67,57.44,57.45,244674.0,55.2183,55.2662,55.0458,55.0554,244674.0
2022-06-16 13:20:00,57.45,57.67,57.44,57.52,437511.0,55.0554,55.2662,55.0458,55.1224,437511.0
2022-06-16 13:25:00,57.53,57.81,57.21,57.6,762801.0,55.132,55.4004,54.8254,55.1991,762801.0
2022-06-16 13:30:00,57.58,57.87,57.47,57.85,264052.0,55.1799,55.4579,55.0745,55.4387,264052.0
2022-06-16 13:35:00,57.86,57.89,57.56,57.62,230429.0,55.4483,55.477,55.1608,55.2183,230429.0
2022-06-16 13:40:00,57.61,57.61,57.29,57.29,281758.0,55.2087,55.2087,54.902,54.902,281758.0
2022-06-16 13:45:00,57.31,57.4,57.09,57.23,180944.0,54.9212,55.0074,54.7104,54.8445,180944.0
2022-06-16 13:50:00,57.2,57.24,57.04,57.09,160592.0,54.8158,54.8541,54.6625,54.7104,160592.0
2022-06-16 13:55:00,57.08,57.08,56.65,56.69,188657.0,54.7008,54.7008,54.2887,54.327,188657.0
2022-06-16 14:00:00,56.66,56.75,56.51,56.57,314664.0,54.2983,54.3845,54.1545,54.212,314664.0
2022-06-16 14:05:00,56.57,56.66,56.36,56.45,295172.0,54.212,54.2983,54.0108,54.097,295172.0
2022-06-16 14:10:00,56.44,56.55,56.33,56.33,272844.0,54.0875,54.1929,53.982,53.982,272844.0
2022-06-16 14:15:00,56.34,56.35,56.13,56.25,266892.0,53.9916,54.0012,53.7904,53.9054,266892.0
2022-06-16 14:20:00,56.25,56.32,55.94,56.02,398415.0,53.9054,53.9725,53.6083,53.685,398415.0
2022-06-16 14:25:00,56.03,56.13,55.88,56.04,339407.0,53.6946,53.7904,53.5508,53.7041,339407.0
2022-06-16 14:30:00,56.03,56.29,56.01,56.28,313674.0,53.6946,53.9437,53.6754,53.9341,313674.0
2022-06-16 14:35:00,56.28,56.38,56.19,56.38,244460.0,53.9341,54.03,53.8479,54.03,244460.0
2022-06-16 14:40:00,56.38,56.69,56.3,56.3,283882.0,54.03,54.327,53.9533,53.9533,283882.0
2022-06-16 14:45:00,56.31,56.48,56.1,56.12,249301.0,53.9629,54.1258,53.7616,53.7808,249301.0
2022-06-16 14:50:00,56.11,56.32,56.11,56.23,230520.0,53.7712,53.9725,53.7712,53.8862,230520.0
2022-06-16 14:55:00,56.24,56.52,56.22,56.52,245166.0,53.8958,54.1641,53.8766,54.1641,245166.0
2022-06-16 15:00:00,56.53,57.08,56.5,56.94,493203.0,54.1737,54.7008,54.145,54.5666,493203.0
2022-06-16 15:05:00,56.93,56.93,56.68,56.84,307382.0,54.557,54.557,54.3175,54.4708,307382.0
2022-06-16 15:10:00,56.83,56.99,56.59,56.7,301714.0,54.4612,54.6145,54.2312,54.3366,301714.0
2022-06-16 15:15:00,56.69,56.69,56.37,56.57,199714.0,54.327,54.327,54.0204,54.212,199714.0
2022-06-16 15:20:00,56.57,56.64,56.28,56.31,350116.0,54.212,54.2791,53.9341,53.9629,350116.0
2022-06-16 15:25:00,56.29,56.52,56.21,56.4,293664.0,53.9437,54.1641,53.867,54.0491,293664.0
2022-06-16 15:30:00,56.39,56.46,56.12,56.16,440533.0,54.0395,54.1066,53.7808,53.8191,440533.0
2022-06-16 15:35:00,56.16,56.67,56.15,56.66,502103.0,53.8191,54.3079,53.8095,54.2983,502103.0
2022-06-16 15:40:00,56.66,56.91,56.61,56.62,593960.0,54.2983,54.5379,54.2504,54.26,593960.0
2022-06-16 15:45:00,56.63,56.69,56.35,56.45,433184.0,54.2695,54.327,54.0012,54.097,433184.0
2022-06-16 15:50:00,56.46,56.62,56.44,56.59,558168.0,54.1066,54.26,54.0875,54.2312,558168.0
2022-06-16 15:55:00,56.58,56.87,56.56,56.84,944912.0,54.2216,54.4995,54.2025,54.4708,944912.0
2022-06-17 09:30:00,56.45,57.19,56.3,56.48,1743870.0,54.097,54.8062,53.9533,54.1258,1743870.0
2022-06-17 09:35:00,56.48,56.57,55.98,56.16,562351.0,54.1258,54.212,53.6466,53.8191,562351.0
2022-06-17 09:40:00,56.2,56.86,56.2,56.81,532463.0,53.8575,54.49,53.8575,54.442,532463.0
2022-06-17 09:45:00,56.82,57.17,56.73,57.09,417469.0,54.4516,54.787,54.3654,54.7104,417469.0
2022-06-17 09:50:00,57.06,57.06,56.43,56.83,442808.0,54.6816,54.6816,54.0779,54.4612,442808.0
2022-06-17 09:55:00,56.84,56.98,56.49,56.52,398811.0,54.4708,54.605,54.1354,54.1641,398811.0
2022-06-17 10:00:00,56.52,56.53,56.05,56.2,768165.0,54.1641,54.1737,53.7137,53.8575,768165.0
2022-06-17 10:05:00,56.2,56.49,56.17,56.29,362111.0,53.8575,54.1354,53.8287,53.9437,362111.0
2022-06-17 10:10:00,56.31,56.34,55.92,56.07,625749.0,53.9629,53.9916,53.5891,53.7329,625749.0
2022-06-17 10:15:00,56.07,56.08,55.4,55.42,745598.0,53.7329,53.7425,53.0908,53.11,745598.0
2022-06-17 10:20:00,55.43,55.46,54.93,55.17,936623.0,53.1196,53.1483,52.6404,52.8704,936623.0
2022-06-17 10:25:00,55.16,55.37,55.02,55.3,464071.0,52.8608,53.0621,52.7267,52.995,464071.0
2022-06-17 10:30:00,55.32,55.6,55.08,55.08,498766.0,53.0141,53.2825,52.7841,52.7841,498766.0
2022-06-17 10:35:00,55.08,55.44,55.02,55.15,479103.0,52.7841,53.1291,52.7267,52.8512,479103.0
2022-06-17 10:40:00,55.16,55.24,54.81,55.12,573069.0,52.8608,52.9375,52.5254,52.8225,573069.0
2022-06-17 10:45:00,55.1,55.15,54.8,54.9,544251.0,52.8033,52.8512,52.5158,52.6117,544251.0
2022-06-17 10:50:00,54.89,54.89,54.58,54.77,563679.0,52.6021,52.6021,52.305,52.4871,563679.0
2022-06-17 10:55:00,54.78,55.16,54.77,54.99,536683.0,52.4967,52.8608,52.4871,52.6979,536683.0
2022-06-17 11:00:00,55.0,55.38,54.61,55.22,863995.0,52.7075,53.0716,52.3337,52.9183,863995.0
2022-06-17 11:05:00,55.24,55.62,55.18,55.41,456824.0,52.9375,53.3016,52.88,53.1004,456824.0
2022-06-17 11:10:00,55.41,55.42,54.58,54.78,507230.0,53.1004,53.11,52.305,52.4967,507230.0
2022-06-17 11:15:00,54.77,55.0,54.76,54.77,714538.0,52.4871,52.7075,52.4775,52.4871,714538.0
2022-06-17 11:20:00,54.77,54.87,54.38,54.39,477370.0,52.4871,52.5829,52.1133,52.1229,477370.0
2022-06-17 11:25:00,54.4,54.84,54.35,54.81,1095931.0,52.1325,52.5542,52.0846,52.5254,1095931.0
2022-06-17 11:30:00,54.81,54.96,54.46,54.49,393838.0,52.5254,52.6692,52.19,52.2187,393838.0
2022-06-17 11:35:00,54.49,55.09,54.49,55.09,446312.0,52.2187,52.7937,52.2187,52.7937,446312.0
2022-06-17 11:40:00,55.09,55.76,55.08,55.64,529987.0,52.7937,53.4358,52.7841,53.3208,529987.0
2022-06-17 11:45:00,55.64,55.83,55.45,55.5,481406.0,53.3208,53.5029,53.1387,53.1866,481406.0
2022-06-17 11:50:00,55.5,55.65,55.1,55.36,493938.0,53.1866,53.3304,52.8033,53.0525,493938.0
2022-06-17 11:55:00,55.36,55.42,55.05,55.09,564890.0,53.0525,53.11,52.7554,52.7937,564890.0
2022-06-17 12:00:00,55.09,55.33,54.92,55.31,534957.0,52.7937,53.0237,52.6308,53.0046,534957.0
2022-06-17 12:05:00,55.29,55.49,55.17,55.44,400596.0,52.9854,53.1771,52.8704,53.1291,400596.0
2022-06-17 12:10:00,55.43,55.59,55.14,55.51,427005.0,53.1196,53.2729,52.8416,53.1962,427005.0
2022-06-17 12:15:00,55.49,55.59,55.11,55.25,391685.0,53.1771,53.2729,52.8129,52.9471,391685.0
2022-06-17 12:20:00,55.24,55.31,55.02,55.19,280500.0,52.9375,53.0046,52.7267,52.8896,280500.0
2022-06-17 12:25:00,55.19,55.53,55.13,55.44,256570.0,52.8896,53.2154,52.8321,53.1291,256570.0
2022-06-17 12:30:00,55.44,55.46,55.17,55.2,233762.0,53.1291,53.1483,52.8704,52.8991,233762.0
2022-06-17 12:35:00,55.19,55.23,54.92,54.93,436008.0,52.8896,52.9279,52.6308,52.6404,436008.0
2022-06-17 12:40:00,54.94,55.1,54.61,54.84,716162.0,52.65,52.8033,52.3337,52.5542,716162.0
2022-06-17 12:45:00,54.85,55.01,54.65,54.85,345657.0,52.5637,52.7171,52.3721,52.5637,345657.0
2022-06-17 12:50:00,54.86,54.97,54.37,54.39,418325.0,52.5733,52.6787,52.1037,52.1229,418325.0
2022-06-17 12:55:00,54.4,54.82,54.35,54.73,489687.0,52.1325,52.535,52.0846,52.4487,489687.0
2022-06-17 13:00:00,54.72,54.85,54.43,54.78,379741.0,52.4392,52.5637,52.1612,52.4967,379741.0
2022-06-17 13:05:00,54.79,55.3,54.79,55.25,323864.0,52.5062,52.995,52.5062,52.9471,323864.0
2022-06-17 13:10:00,55.27,55.27,55.0,55.22,315531.0,52.9662,52.9662,52.7075,52.9183,315531.0
2022-06-17 13:15:00,55.23,55.3,54.97,55.26,449564.0,52.9279,52.995,52.6787,52.9566,449564.0
2022-06-17 13:20:00,55.26,55.27,55.04,55.23,340913.0,52.9566,52.9662,52.7458,52.9279,340913.0
2022-06-17 13:25:00,55.2,55.23,54.88,54.99,459064.0,52.8991,52.9279,52.5925,52.6979,459064.0
2022-06-17 13:30:00,55.0,55.02,54.8,55.01,290500.0,52.7075,52.7267,52.5158,52.7171,290500.0
2022-06-17 13:35:00,55.01,55.17,54.85,54.91,358791.0,52.7171,52.8704,52.5637,52.6212,358791.0
2022-06-17 13:40:00,54.91,55.36,54.89,55.24,256920.0,52.6212,53.0525,52.6021,52.9375,256920.0
2022-06-17 13:45:00,55.23,55.31,54.98,55.18,275026.0,52.9279,53.0046,52.6883,52.88,275026.0
2022-06-17 13:50:00,55.18,55.29,55.11,55.19,258686.0,52.88,52.9854,52.8129,52.8896,258686.0
2022-06-17 13:55:00,55.16,55.48,55.15,55.45,176188.0,52.8608,53.1675,52.8512,53.1387,176188.0
2022-06-17 14:00:00,55.47,55.67,55.3,55.55,370990.0,53.1579,53.3496,52.995,53.2346,370990.0
2022-06-17 14:05:00,55.54,55.7,55.37,55.66,344323.0,53.225,53.3783,53.0621,53.34,344323.0
2022-06-17 14:10:00,55.66,56.01,55.64,55.94,519948.0,53.34,53.6754,53.3208,53.6083,519948.0
2022-06-17 14:15:00,55.93,56.13,55.84,56.03,533735.0,53.5987,53.7904,53.5125,53.6946,533735.0
2022-06-17 14:20:00,56.03,56.12,55.93,56.01,287087.0,53.6946,53.7808,53.5987,53.6754,287087.0
2022-06-17 14:25:00,56.01,56.07,55.77,55.79,381642.0,53.6754,53.7329,53.4454,53.4646,381642.0
2022-06-17 14:30:00,55.79,55.8,55.55,55.8,440361.0,53.4646,53.4741,53.2346,53.4741,440361.0
2022-06-17 14:35:00,55.8,56.09,55.68,56.09,386411.0,53.4741,53.7521,53.3591,53.7521,386411.0
2022-06-17 14:40:00,56.1,56.2,55.98,56.03,308265.0,53.7616,53.8575,53.6466,53.6946,308265.0
2022-06-17 14:45:00,56.02,56.04,55.75,55.76,306370.0,53.685,53.7041,53.4262,53.4358,306370.0
2022-06-17 14:50:00,55.76,55.99,55.69,55.93,282431.0,53.4358,53.6562,53.3687,53.5987,282431.0
2022-06-17 14:55:00,55.94,56.1,55.92,56.09,341468.0,53.6083,53.7616,53.5891,53.7521,341468.0
2022-06-17 15:00:00,56.09,56.21,56.02,56.11,325448.0,53.7521,53.867,53.685,53.7712,325448.0
2022-06-17 15:05:00,56.11,56.26,56.01,56.06,235463.0,53.7712,53.915,53.6754,53.7233,235463.0
2022-06-17 15:10:00,56.05,56.09,55.92,55.98,408813.0,53.7137,53.7521,53.5891,53.6466,408813.0
2022-06-17 15:15:00,55.98,56.18,55.91,56.08,299083.0,53.6466,53.8383,53.5796,53.7425,299083.0
2022-06-17 15:20:00,56.07,56.38,56.03,56.27,276385.0,53.7329,54.03,53.6946,53.9245,276385.0
2022-06-17 15:25:00,56.29,56.52,56.25,56.43,311194.0,53.9437,54.1641,53.9054,54.0779,311194.0
2022-06-17 15:30:00,56.43,56.45,55.93,56.1,400959.0,54.0779,54.097,53.5987,53.7616,400959.0
2022-06-17 15:35:00,56.09,56.37,56.09,56.35,327212.0,53.7521,54.0204,53.7521,54.0012,327212.0
2022-06-17 15:40:00,56.36,56.38,56.25,56.28,399789.0,54.0108,54.03,53.9054,53.9341,399789.0
2022-06-17 15:45:00,56.27,56.29,55.89,55.92,649040.0,53.9245,53.9437,53.5604,53.5891,649040.0
2022-06-17 15:50:00,55.92,55.92,55.54,55.8,754467.0,53.5891,53.5891,53.225,53.4741,754467.0
2022-06-17 15:55:00,55.8,55.81,55.59,55.66,1228361.0,53.4741,53.4837,53.2729,53.34,1228361.0
2022-06-21 09:30:00,57.91,58.47,57.34,57.42,1202779.0,55.4962,56.0328,54.9499,55.0266,1202779.0
2022-06-21 09:35:00,57.42,57.88,57.12,57.76,630203.0,55.0266,55.4674,54.7391,55.3524,630203.0
2022-06-21 09:40:00,57.74,58.25,57.42,58.23,562556.0,55.3333,55.822,55.0266,55.8029,562556.0
2022-06-21 09:45:00,58.25,58.34,57.66,57.8,334244.0,55.822,55.9083,55.2566,55.3908,334244.0
2022-06-21 09:50:00,57.81,58.08,57.77,57.91,432345.0,55.4004,55.6591,55.362,55.4962,432345.0
2022-06-21 09:55:00,57.9,58.21,57.71,58.15,542228.0,55.4866,55.7837,55.3045,55.7262,542228.0
2022-06-21 10:00:00,58.14,58.55,57.97,58.53,535010.0,55.7166,56.1095,55.5537,56.0903,535010.0
2022-06-21 10:05:00,58.54,58.74,58.33,58.45,370925.0,56.0999,56.2916,55.8987,56.0137,370925.0
2022-06-21 10:10:00,58.48,58.52,58.38,58.4,401775.0,56.0424,56.0808,55.9466,55.9658,401775.0
2022-06-21 10:15:00,58.4,58.4,57.83,57.96,355589.0,55.9658,55.9658,55.4195,55.5441,355589.0
2022-06-21 10:20:00,57.95,58.23,57.88,58.05,278034.0,55.5345,55.8029,55.4674,55.6304,278034.0
2022-06-21 10:25:00,58.05,58.06,57.67,57.83,335328.0,55.6304,55.6399,55.2662,55.4195,335328.0
2022-06-21 10:30:00,57.84,58.25,57.84,57.96,360847.0,55.4291,55.822,55.4291,55.5441,360847.0
2022-06-21 10:35:00,57.96,58.46,57.95,58.3,390030.0,55.5441,56.0233,55.5345,55.8699,390030.0
2022-06-21 10:40:00,58.31,58.49,58.19,58.25,239671.0,55.8795,56.052,55.7645,55.822,239671.0
2022-06-21 10:45:00,58.26,58.44,58.13,58.34,307423.0,55.8316,56.0041,55.707,55.9083,307423.0
2022-06-21 10:50:00,58.34,58.57,58.23,58.55,454953.0,55.9083,56.1287,55.8029,56.1095,454953.0
2022-06-21 10:55:00,58.55,58.58,58.23,58.23,256906.0,56.1095,56.1383,55.8029,55.8029,256906.0
2022-06-21 11:00:00,58.23,58.3,57.99,58.12,308192.0,55.8029,55.8699,55.5729,55.6974,308192.0
2022-06-21 11:05:00,58.11,58.17,57.84,57.9,328687.0,55.6879,55.7454,55.4291,55.4866,328687.0
2022-06-21 11:10:00,57.91,57.98,57.69,57.86,369439.0,55.4962,55.5633,55.2854,55.4483,369439.0
2022-06-21 11:15:00,57.83,58.01,57.79,57.95,247112.0,55.4195,55.592,55.3812,55.5345,247112.0
2022-06-21 11:20:00,57.95,58.05,57.85,57.91,231801.0,55.5345,55.6304,55.4387,55.4962,231801.0
2022-06-21 11:25:00,57.91,57.92,57.62,57.64,194255.0,55.4962,55.5058,55.2183,55.2374,194255.0
2022-06-21 11:30:00,57.65,57.79,57.58,57.59,225071.0,55.247,55.3812,55.1799,55.1895,225071.0
2022-06-21 11:35:00,57.58,57.58,57.26,57.32,323090.0,55.1799,55.1799,54.8733,54.9308,323090.0
2022-06-21 11:40:00,57.33,57.37,57.12,57.17,230436.0,54.9404,54.9787,54.7391,54.787,230436.0
2022-06-21 11:45:00,57.15,57.15,56.78,56.89,341953.0,54.7679,54.7679,54.4133,54.5187,341953.0
2022-06-21 11:50:00,56.89,56.96,56.69,56.71,277970.0,54.5187,54.5858,54.327,54.3462,277970.0
2022-06-21 11:55:00,56.71,56.76,56.57,56.66,252161.0,54.3462,54.3941,54.212,54.2983,252161.0
2022-06-21 12:00:00,56.65,56.86,56.55,56.84,304078.0,54.2887,54.49,54.1929,54.4708,304078.0
2022-06-21 12:05:00,56.85,56.86,56.49,56.49,222036.0,54.4804,54.49,54.1354,54.1354,222036.0
2022-06-21 12:10:00,56.47,56.84,56.43,56.67,295302.0,54.1162,54.4708,54.0779,54.3079,295302.0
2022-06-21 12:15:00,56.66,57.1,56.63,57.08,193121.0,54.2983,54.72,54.2695,54.7008,193121.0
2022-06-21 12:20:00,57.09,57.38,57.02,57.35,225929.0,54.7104,54.9883,54.6433,54.9595,225929.0
2022-06-21 12:25:00,57.35,57.64,57.35,57.64,291097.0,54.9595,55.2374,54.9595,55.2374,291097.0
2022-06-21 12:30:00,57.64,57.85,57.55,57.82,185061.0,55.2374,55.4387,55.1512,55.4099,185061.0
2022-06-21 12:35:00,57.83,58.01,57.77,57.96,185840.0,55.4195,55.592,55.362,55.5441,185840.0
2022-06-21 12:40:00,57.97,58.01,57.75,57.83,203932.0,55.5537,55.592,55.3429,55.4195,203932.0
2022-06-21 12:45:00,57.84,57.98,57.81,57.95,224456.0,55.4291,55.5633,55.4004,55.5345,224456.0
2022-06-21 12:50:00,57.96,58.3,57.95,58.19,364833.0,55.5441,55.8699,55.5345,55.7645,364833.0
2022-06-21 12:55:00,58.17,58.4,58.15,58.36,196726.0,55.7454,55.9658,55.7262,55.9274,196726.0
2022-06-21 13:00:00,58.36,58.36,58.03,58.04,203658.0,55.9274,55.9274,55.6112,55.6208,203658.0
2022-06-21 13:05:00,58.04,58.16,57.99,58.12,163865.0,55.6208,55.7358,55.5729,55.6974,163865.0
2022-06-21 13:10:00,58.11,58.25,58.04,58.12,156613.0,55.6879,55.822,55.6208,55.6974,156613.0
2022-06-21 13:15:00,58.14,58.21,58.03,58.07,212320.0,55.7166,55.7837,55.6112,55.6495,212320.0
2022-06-21 13:20:00,58.08,58.13,57.91,57.93,135139.0,55.6591,55.707,55.4962,55.5154,135139.0
2022-06-21 13:25:00,57.93,58.06,57.82,57.97,169726.0,55.5154,55.6399,55.4099,55.5537,169726.0
2022-06-21 13:30:00,57.98,58.11,57.94,58.0,138699.0,55.5633,55.6879,55.5249,55.5824,138699.0
2022-06-21 13:35:00,58.0,58.16,57.91,57.91,163823.0,55.5824,55.7358,55.4962,55.4962,163823.0
2022-06-21 13:40:00,57.92,57.95,57.74,57.9,187274.0,55.5058,55.5345,55.3333,55.4866,187274.0
2022-06-21 13:45:00,57.91,57.91,57.68,57.71,125977.0,55.4962,55.4962,55.2758,55.3045,125977.0
2022-06-21 13:50:00,57.72,57.8,57.61,57.62,136684.0,55.3141,55.3908,55.2087,55.2183,136684.0
2022-06-21 13:55:00,57.62,57.78,57.59,57.75,137054.0,55.2183,55.3716,55.1895,55.3429,137054.0
2022-06-21 14:00:00,57.74,57.75,57.52,57.74,187624.0,55.3333,55.3429,55.1224,55.3333,187624.0
2022-06-21 14:05:00,57.73,58.04,57.73,57.82,265952.0,55.3237,55.6208,55.3237,55.4099,265952.0
2022-06-21 14:10:00,57.81,57.86,57.58,57.61,144228.0,55.4004,55.4483,55.1799,55.2087,144228.0
2022-06-21 14:15:00,57.6,57.61,57.34,57.37,211586.0,55.1991,55.2087,54.9499,54.9787,211586.0
2022-06-21 14:20:00,57.37,57.39,57.21,57.38,224628.0,54.9787,54.9979,54.8254,54.9883,224628.0
2022-06-21 14:25:00,57.37,57.52,57.34,57.5,231800.0,54.9787,55.1224,54.9499,55.1033,231800.0
2022-06-21 14:30:00,57.5,57.54,57.35,57.49,120639.0,55.1033,55.1416,54.9595,55.0937,120639.0
2022-06-21 14:35:00,57.48,57.56,57.16,57.2,128331.0,55.0841,55.1608,54.7775,54.8158,128331.0
2022-06-21 14:40:00,57.21,57.39,57.15,57.34,142808.0,54.8254,54.9979,54.7679,54.9499,142808.0
2022-06-21 14:45:00,57.35,57.39,57.27,57.29,120742.0,54.9595,54.9979,54.8829,54.902,120742.0
2022-06-21 14:50:00,57.3,57.76,57.29,57.7,308746.0,54.9116,55.3524,54.902,55.2949,308746.0
2022-06-21 14:55:00,57.71,57.75,57.65,57.68,162218.0,55.3045,55.3429,55.247,55.2758,162218.0
2022-06-21 15:00:00,57.69,57.9,57.66,57.88,189591.0,55.2854,55.4866,55.2566,55.4674,189591.0
2022-06-21 15:05:00,57.87,57.93,57.79,57.92,129238.0,55.4579,55.5154,55.3812,55.5058,129238.0
2022-06-21 15:10:00,57.92,57.97,57.77,57.84,128125.0,55.5058,55.5537,55.362,55.4291,128125.0
2022-06-21 15:15:00,57.84,58.02,57.78,58.0,203614.0,55.4291,55.6016,55.3716,55.5824,203614.0
2022-06-21 15:20:00,58.01,58.08,57.89,57.94,201631.0,55.592,55.6591,55.477,55.5249,201631.0
2022-06-21 15:25:00,57.95,57.95,57.75,57.89,301670.0,55.5345,55.5345,55.3429,55.477,301670.0
2022-06-21 15:30:00,57.89,57.92,57.77,57.89,224185.0,55.477,55.5058,55.362,55.477,224185.0
2022-06-21 15:35:00,57.9,57.96,57.83,57.94,214773.0,55.4866,55.5441,55.4195,55.5249,214773.0
2022-06-21 15:40:00,57.94,57.96,57.8,57.93,303144.0,55.5249,55.5441,55.3908,55.5154,303144.0
2022-06-21 15:45:00,57.92,58.05,57.92,58.01,279598.0,55.5058,55.6304,55.5058,55.592,279598.0
2022-06-21 15:50:00,58.01,58.17,57.91,57.98,418682.0,55.592,55.7454,55.4962,55.5633,418682.0
2022-06-21 15:55:00,57.99,58.01,57.86,57.89,642119.0,55.5729,55.592,55.4483,55.477,642119.0
2022-06-22 09:30:00,55.02,55.51,54.53,55.2,1415798.0,52.7267,53.1962,52.2571,52.8991,1415798.0
2022-06-22 09:35:00,55.19,55.49,54.71,54.81,824933.0,52.8896,53.1771,52.4296,52.5254,824933.0
2022-06-22 09:40:00,54.82,55.33,54.35,55.15,1095511.0,52.535,53.0237,52.0846,52.8512,1095511.0
2022-06-22 09:45:00,55.12,55.17,54.69,54.8,743568.0,52.8225,52.8704,52.4104,52.5158,743568.0
2022-06-22 09:50:00,54.79,55.35,54.3,55.18,769200.0,52.5062,53.0429,52.0367,52.88,769200.0
2022-06-22 09:55:00,55.18,55.46,55.07,55.11,616112.0,52.88,53.1483,52.7746,52.8129,616112.0
2022-06-22 10:00:00,55.12,55.27,54.66,55.06,640035.0,52.8225,52.9662,52.3817,52.765,640035.0
2022-06-22 10:05:00,55.06,55.27,54.98,55.14,543276.0,52.765,52.9662,52.6883,52.8416,543276.0
2022-06-22 10:10:00,55.14,55.66,55.07,55.49,630625.0,52.8416,53.34,52.7746,53.1771,630625.0
2022-06-22 10:15:00,55.48,55.64,55.35,55.4,466930.0,53.1675,53.3208,53.0429,53.0908,466930.0
2022-06-22 10:20:00,55.4,55.7,55.39,55.68,404632.0,53.0908,53.3783,53.0812,53.3591,404632.0
2022-06-22 10:25:00,55.68,56.0,55.66,55.9,351005.0,53.3591,53.6658,53.34,53.57,351005.0
2022-06-22 10:30:00,55.88,56.03,55.59,55.91,333789.0,53.5508,53.6946,53.2729,53.5796,333789.0
2022-06-22 10:35:00,55.9,56.14,55.78,56.01,383867.0,53.57,53.8,53.455,53.6754,383867.0
2022-06-22 10:40:00,56.01,56.05,55.77,55.96,373224.0,53.6754,53.7137,53.4454,53.6275,373224.0
2022-06-22 10:45:00,55.94,56.04,55.68,55.78,358701.0,53.6083,53.7041,53.3591,53.455,358701.0
2022-06-22 10:50:00,55.78,56.02,55.72,55.89,350219.0,53.455,53.685,53.3975,53.5604,350219.0
2022-06-22 10:55:00,55.88,55.95,55.7,55.94,354807.0,53.5508,53.6179,53.3783,53.6083,354807.0
2022-06-22 11:00:00,55.92,55.94,55.31,55.53,335664.0,53.5891,53.6083,53.0046,53.2154,335664.0
2022-06-22 11:05:00,55.52,55.68,55.34,55.6,282942.0,53.2058,53.3591,53.0333,53.2825,282942.0
2022-06-22 11:10:00,55.6,55.67,55.25,55.28,295714.0,53.2825,53.3496,52.9471,52.9758,295714.0
2022-06-22 11:15:00,55.29,55.53,55.16,55.44,364460.0,52.9854,53.2154,52.8608,53.1291,364460.0
2022-06-22 11:20:00,55.42,55.66,55.21,55.66,329452.0,53.11,53.34,52.9087,53.34,329452.0
2022-06-22 11:25:00,55.66,55.78,55.57,55.67,273632.0,53.34,53.455,53.2537,53.3496,273632.0
2022-06-22 11:30:00,55.69,56.08,55.67,55.9,285223.0,53.3687,53.7425,53.3496,53.57,285223.0
2022-06-22 11:35:00,55.9,55.99,55.79,55.9,139669.0,53.57,53.6562,53.4646,53.57,139669.0
2022-06-22 11:40:00,55.9,55.95,55.72,55.76,203223.0,53.57,53.6179,53.3975,53.4358,203223.0
2022-06-22 11:45:00,55.75,55.81,55.53,55.65,193966.0,53.4262,53.4837,53.2154,53.3304,193966.0
2022-06-22 11:50:00,55.66,55.7,55.39,55.46,246565.0,53.34,53.3783,53.0812,53.1483,246565.0
2022-06-22 11:55:00,55.47,55.56,55.44,55.5,180067.0,53.1579,53.2441,53.1291,53.1866,180067.0
2022-06-22 12:00:00,55.49,56.01,55.49,55.91,389457.0,53.1771,53.6754,53.1771,53.5796,389457.0
2022-06-22 12:05:00,55.9,56.02,55.68,55.73,176558.0,53.57,53.685,53.3591,53.4071,176558.0
2022-06-22 12:10:00,55.73,55.93,55.64,55.82,322016.0,53.4071,53.5987,53.3208,53.4933,322016.0
2022-06-22 12:15:00,55.82,55.97,55.79,55.79,230294.0,53.4933,53.6371,53.4646,53.4646,230294.0
2022-06-22 12:20:00,55.8,56.04,55.68,55.91,215359.0,53.4741,53.7041,53.3591,53.5796,215359.0
2022-06-22 12:25:00,55.92,56.11,55.9,56.04,175178.0,53.5891,53.7712,53.57,53.7041,175178.0
2022-06-22 12:30:00,56.03,56.13,55.91,56.04,201789.0,53.6946,53.7904,53.5796,53.7041,201789.0
2022-06-22 12:35:00,56.05,56.07,55.8,55.83,118341.0,53.7137,53.7329,53.4741,53.5029,118341.0
2022-06-22 12:40:00,55.84,56.11,55.84,56.08,194750.0,53.5125,53.7712,53.5125,53.7425,194750.0
2022-06-22 12:45:00,56.09,56.1,55.96,56.07,147942.0,53.7521,53.7616,53.6275,53.7329,147942.0
2022-06-22 12:50:00,56.06,56.1,55.86,55.91,155365.0,53.7233,53.7616,53.5316,53.5796,155365.0
2022-06-22 12:55:00,55.9,56.14,55.87,56.1,150172.0,53.57,53.8,53.5412,53.7616,150172.0
2022-06-22 13:00:00,56.11,56.11,55.8,55.85,166967.0,53.7712,53.7712,53.4741,53.5221,166967.0
2022-06-22 13:05:00,55.84,56.05,55.83,56.01,110610.0,53.5125,53.7137,53.5029,53.6754,110610.0
2022-06-22 13:10:00,56.0,56.08,55.95,56.05,170219.0,53.6658,53.7425,53.6179,53.7137,170219.0
2022-06-22 13:15:00,56.05,56.24,56.05,56.23,167654.0,53.7137,53.8958,53.7137,53.8862,167654.0
2022-06-22 13:20:00,56.24,56.55,56.23,56.48,206320.0,53.8958,54.1929,53.8862,54.1258,206320.0
2022-06-22 13:25:00,56.47,56.56,56.33,56.35,185918.0,54.1162,54.2025,53.982,54.0012,185918.0
2022-06-22 13:30:00,56.34,56.34,56.19,56.21,224710.0,53.9916,53.9916,53.8479,53.867,224710.0
2022-06-22 13:35:00,56.21,56.21,55.98,56.19,207417.0,53.867,53.867,53.6466,53.8479,207417.0
2022-06-22 13:40:00,56.19,56.34,56.14,56.34,162102.0,53.8479,53.9916,53.8,53.9916,162102.0
2022-06-22 13:45:00,56.34,56.74,56.3,56.72,228285.0,53.9916,54.375,53.9533,54.3558,228285.0
2022-06-22 13:50:00,56.72,56.95,56.64,56.67,336284.0,54.3558,54.5762,54.2791,54.3079,336284.0
2022-06-22 13:55:00,56.65,56.74,56.59,56.69,151267.0,54.2887,54.375,54.2312,54.327,151267.0
2022-06-22 14:00:00,56.7,56.71,56.46,56.58,214391.0,54.3366,54.3462,54.1066,54.2216,214391.0
2022-06-22 14:05:00,56.58,56.8,56.54,56.79,185306.0,54.2216,54.4325,54.1833,54.4229,185306.0
2022-06-22 14:10:00,56.78,56.85,56.66,56.83,146954.0,54.4133,54.4804,54.2983,54.4612,146954.0
2022-06-22 14:15:00,56.83,56.97,56.76,56.8,231870.0,54.4612,54.5954,54.3941,54.4325,231870.0
2022-06-22 14:20:00,56.8,56.81,56.4,56.55,227795.0,54.4325,54.442,54.0491,54.1929,227795.0
2022-06-22 14:25:00,56.55,56.59,56.26,56.27,206458.0,54.1929,54.2312,53.915,53.9245,206458.0
2022-06-22 14:30:00,56.27,56.39,56.24,56.29,152236.0,53.9245,54.0395,53.8958,53.9437,152236.0
2022-06-22 14:35:00,56.28,56.32,56.08,56.14,243125.0,53.9341,53.9725,53.7425,53.8,243125.0
2022-06-22 14:40:00,56.13,56.15,55.96,56.07,223481.0,53.7904,53.8095,53.6275,53.7329,223481.0
2022-06-22 14:45:00,56.07,56.12,55.98,56.03,200698.0,53.7329,53.7808,53.6466,53.6946,200698.0
2022-06-22 14:50:00,56.03,56.04,55.9,56.03,158522.0,53.6946,53.7041,53.57,53.6946,158522.0
2022-06-22 14:55:00,56.04,56.23,56.03,56.21,207340.0,53.7041,53.8862,53.6946,53.867,207340.0
2022-06-22 15:00:00,56.21,56.23,56.07,56.19,192390.0,53.867,53.8862,53.7329,53.8479,192390.0
2022-06-22 15:05:00,56.19,56.22,55.98,56.02,159980.0,53.8479,53.8766,53.6466,53.685,159980.0
2022-06-22 15:10:00,56.01,56.14,55.91,56.13,206352.0,53.6754,53.8,53.5796,53.7904,206352.0
2022-06-22 15:15:00,56.12,56.24,56.1,56.2,128242.0,53.7808,53.8958,53.7616,53.8575,128242.0
2022-06-22 15:20:00,56.2,56.37,56.19,56.3,188978.0,53.8575,54.0204,53.8479,53.9533,188978.0
2022-06-22 15:25:00,56.29,56.31,56.03,56.09,268317.0,53.9437,53.9629,53.6946,53.7521,268317.0
2022-06-22 15:30:00,56.09,56.15,55.97,55.98,222076.0,53.7521,53.8095,53.6371,53.6466,222076.0
2022-06-22 15:35:00,55.98,56.02,55.89,56.0,320883.0,53.6466,53.685,53.5604,53.6658,320883.0
2022-06-22 15:40:00,56.01,56.23,55.97,56.12,306719.0,53.6754,53.8862,53.6371,53.7808,306719.0
2022-06-22 15:45:00,56.11,56.13,55.89,56.02,411888.0,53.7712,53.7904,53.5604,53.685,411888.0
2022-06-22 15:50:00,56.02,56.15,55.92,56.09,437329.0,53.685,53.8095,53.5891,53.7521,437329.0
2022-06-22 15:55:00,56.08,56.08,55.68,55.75,1276413.0,53.7425,53.7425,53.3591,53.4262,1276413.0
2022-06-23 09:30:00,58.17,58.29,57.7,57.89,1339476.0,55.7454,55.8603,55.2949,55.477,1339476.0
2022-06-23 09:35:00,57.88,57.92,57.4,57.57,776450.0,55.4674,55.5058,55.0074,55.1704,776450.0
2022-06-23 09:40:00,57.57,57.63,57.13,57.17,657929.0,55.1704,55.2279,54.7487,54.787,657929.0
2022-06-23 09:45:00,57.17,57.27,56.73,56.76,568035.0,54.787,54.8829,54.3654,54.3941,568035.0
2022-06-23 09:50:00,56.76,56.97,56.62,56.81,553967.0,54.3941,54.5954,54.26,54.442,553967.0
2022-06-23 09:55:00,56.79,57.44,56.76,57.36,478672.0,54.4229,55.0458,54.3941,54.9691,478672.0
2022-06-23 10:00:00,57.35,57.63,57.14,57.5,453374.0,54.9595,55.2279,54.7583,55.1033,453374.0
2022-06-23 10:05:00,57.5,57.55,56.78,56.83,415387.0,55.1033,55.1512,54.4133,54.4612,415387.0
2022-06-23 10:10:00,56.87,56.98,56.64,56.8,407401.0,54.4995,54.605,54.2791,54.4325,407401.0
2022-06-23 10:15:00,56.82,57.24,56.72,57.14,262980.0,54.4516,54.8541,54.3558,54.7583,262980.0
2022-06-23 10:20:00,57.11,57.3,57.04,57.26,360660.0,54.7295,54.9116,54.6625,54.8733,360660.0
2022-06-23 10:25:00,57.25,57.39,57.03,57.29,335044.0,54.8637,54.9979,54.6529,54.902,335044.0
2022-06-23 10:30:00,57.3,57.31,56.94,56.97,278373.0,54.9116,54.9212,54.5666,54.5954,278373.0
2022-06-23 10:35:00,56.96,57.17,56.79,57.0,254387.0,54.5858,54.787,54.4229,54.6241,254387.0
2022-06-23 10:40:00,57.0,57.13,56.66,56.67,255353.0,54.6241,54.7487,54.2983,54.3079,255353.0
2022-06-23 10:45:00,56.68,56.88,56.53,56.62,279395.0,54.3175,54.5091,54.1737,54.26,279395.0
2022-06-23 10:50:00,56.61,56.63,56.42,56.59,309279.0,54.2504,54.2695,54.0683,54.2312,309279.0
2022-06-23 10:55:00,56.58,56.79,56.35,56.42,394442.0,54.2216,54.4229,54.0012,54.0683,394442.0
2022-06-23 11:00:00,56.42,56.51,55.94,56.01,411933.0,54.0683,54.1545,53.6083,53.6754,411933.0
2022-06-23 11:05:00,56.0,56.28,55.98,56.26,338132.0,53.6658,53.9341,53.6466,53.915,338132.0
2022-06-23 11:10:00,56.29,56.31,55.99,55.99,368134.0,53.9437,53.9629,53.6562,53.6562,368134.0
2022-06-23 11:15:00,56.0,56.23,55.93,56.05,379639.0,53.6658,53.8862,53.5987,53.7137,379639.0
2022-06-23 11:20:00,56.04,56.09,55.68,55.73,613347.0,53.7041,53.7521,53.3591,53.4071,613347.0
2022-06-23 11:25:00,55.74,56.01,55.59,55.93,566335.0,53.4166,53.6754,53.2729,53.5987,566335.0
2022-06-23 11:30:00,55.92,56.07,55.77,55.83,372886.0,53.5891,53.7329,53.4454,53.5029,372886.0
2022-06-23 11:35:00,55.82,55.82,55.23,55.25,529323.0,53.4933,53.4933,52.9279,52.9471,529323.0
2022-06-23 11:40:00,55.26,55.54,55.13,55.46,450215.0,52.9566,53.225,52.8321,53.1483,450215.0
2022-06-23 11:45:00,55.46,55.87,55.42,55.72,656703.0,53.1483,53.5412,53.11,53.3975,656703.0
2022-06-23 11:50:00,55.71,55.72,55.44,55.44,288338.0,53.3879,53.3975,53.1291,53.1291,288338.0
2022-06-23 11:55:00,55.44,55.47,55.16,55.3,318492.0,53.1291,53.1579,52.8608,52.995,318492.0
2022-06-23 12:00:00,55.31,55.32,54.93,55.01,492410.0,53.0046,53.0141,52.6404,52.7171,492410.0
2022-06-23 12:05:00,55.01,55.18,54.93,55.16,390913.0,52.7171,52.88,52.6404,52.8608,390913.0
2022-06-23 12:10:00,55.16,55.31,55.05,55.25,289503.0,52.8608,53.0046,52.7554,52.9471,289503.0
2022-06-23 12:15:00,55.25,55.44,55.18,55.43,307544.0,52.9471,53.1291,52.88,53.1196,307544.0
2022-06-23 12:20:00,55.43,55.65,55.36,55.47,377933.0,53.1196,53.3304,53.0525,53.1579,377933.0
2022-06-23 12:25:00,55.47,55.48,55.27,55.29,267388.0,53.1579,53.1675,52.9662,52.9854,267388.0
2022-06-23 12:30:00,55.3,55.36,55.17,55.3,251688.0,52.995,53.0525,52.8704,52.995,251688.0
2022-06-23 12:35:00,55.3,55.38,55.14,55.33,304751.0,52.995,53.0716,52.8416,53.0237,304751.0
2022-06-23 12:40:00,55.33,55.53,55.29,55.46,366320.0,53.0237,53.2154,52.9854,53.1483,366320.0
2022-06-23 12:45:00,55.46,55.47,55.18,55.31,257340.0,53.1483,53.1579,52.88,53.0046,257340.0
2022-06-23 12:50:00,55.32,55.5,55.29,55.43,235634.0,53.0141,53.1866,52.9854,53.1196,235634.0
2022-06-23 12:55:00,55.43,55.52,55.33,55.36,210136.0,53.1196,53.2058,53.0237,53.0525,210136.0
2022-06-23 13:00:00,55.36,55.39,55.01,55.17,372857.0,53.0525,53.0812,52.7171,52.8704,372857.0
2022-06-23 13:05:00,55.17,55.52,55.15,55.4,299985.0,52.8704,53.2058,52.8512,53.0908,299985.0
2022-06-23 13:10:00,55.4,55.78,55.4,55.53,304888.0,53.0908,53.455,53.0908,53.2154,304888.0
2022-06-23 13:15:00,55.55,55.96,55.54,55.9,428102.0,53.2346,53.6275,53.225,53.57,428102.0
2022-06-23 13:20:00,55.92,56.18,55.69,55.86,708977.0,53.5891,53.8383,53.3687,53.5316,708977.0
2022-06-23 13:25:00,55.84,55.88,55.48,55.49,374402.0,53.5125,53.5508,53.1675,53.1771,374402.0
2022-06-23 13:30:00,55.5,55.65,55.44,55.54,306698.0,53.1866,53.3304,53.1291,53.225,306698.0
2022-06-23 13:35:00,55.53,55.63,55.41,55.47,280564.0,53.2154,53.3112,53.1004,53.1579,280564.0
2022-06-23 13:40:00,55.47,55.52,55.36,55.44,274732.0,53.1579,53.2058,53.0525,53.1291,274732.0
2022-06-23 13:45:00,55.45,55.75,55.37,55.74,343029.0,53.1387,53.4262,53.0621,53.4166,343029.0
2022-06-23 13:50:00,55.73,55.83,55.57,55.58,245888.0,53.4071,53.5029,53.2537,53.2633,245888.0
2022-06-23 13:55:00,55.57,55.76,55.53,55.72,228390.0,53.2537,53.4358,53.2154,53.3975,228390.0
2022-06-23 14:00:00,55.72,55.8,55.5,55.66,235106.0,53.3975,53.4741,53.1866,53.34,235106.0
2022-06-23 14:05:00,55.66,55.72,55.55,55.64,124744.0,53.34,53.3975,53.2346,53.3208,124744.0
2022-06-23 14:10:00,55.64,55.67,55.46,55.53,220175.0,53.3208,53.3496,53.1483,53.2154,220175.0
2022-06-23 14:15:00,55.53,55.57,55.4,55.45,181551.0,53.2154,53.2537,53.0908,53.1387,181551.0
2022-06-23 14:20:00,55.44,55.75,55.43,55.7,200692.0,53.1291,53.4262,53.1196,53.3783,200692.0
2022-06-23 14:25:00,55.72,55.74,55.61,55.62,143551.0,53.3975,53.4166,53.2921,53.3016,143551.0
2022-06-23 14:30:00,55.62,55.81,55.59,55.75,214612.0,53.3016,53.4837,53.2729,53.4262,214612.0
2022-06-23 14:35:00,55.73,55.75,55.51,55.6,187179.0,53.4071,53.4262,53.1962,53.2825,187179.0
2022-06-23 14:40:00,55.6,55.66,55.51,55.64,139704.0,53.2825,53.34,53.1962,53.3208,139704.0
2022-06-23 14:45:00,55.65,55.67,55.48,55.51,286193.0,53.3304,53.3496,53.1675,53.1962,286193.0
2022-06-23 14:50:00,55.51,55.57,55.47,55.51,285340.0,53.1962,53.2537,53.1579,53.1962,285340.0
2022-06-23 14:55:00,55.5,55.52,55.41,55.5,298009.0,53.1866,53.2058,53.1004,53.1866,298009.0
2022-06-23 15:00:00,55.5,55.6,55.4,55.46,439244.0,53.1866,53.2825,53.0908,53.1483,439244.0
2022-06-23 15:05:00,55.47,55.58,55.44,55.58,204998.0,53.1579,53.2633,53.1291,53.2633,204998.0
2022-06-23 15:10:00,55.58,55.69,55.57,55.6,210057.0,53.2633,53.3687,53.2537,53.2825,210057.0
2022-06-23 15:15:00,55.6,55.75,55.55,55.73,179193.0,53.2825,53.4262,53.2346,53.4071,179193.0
2022-06-23 15:20:00,55.77,56.15,55.73,56.06,382299.0,53.4454,53.8095,53.4071,53.7233,382299.0
2022-06-23 15:25:00,56.07,56.44,56.06,56.37,519726.0,53.7329,54.0875,53.7233,54.0204,519726.0
2022-06-23 15:30:00,56.38,56.77,56.22,56.75,473311.0,54.03,54.4037,53.8766,54.3845,473311.0
2022-06-23 15:35:00,56.75,56.78,56.41,56.46,544782.0,54.3845,54.4133,54.0587,54.1066,544782.0
2022-06-23 15:40:00,56.47,56.5,56.29,56.3,358676.0,54.1162,54.145,53.9437,53.9533,358676.0
2022-06-23 15:45:00,56.31,56.44,56.27,56.41,526690.0,53.9629,54.0875,53.9245,54.0587,526690.0
2022-06-23 15:50:00,56.41,56.58,56.12,56.12,975264.0,54.0587,54.2216,53.7808,53.7808,975264.0
2022-06-23 15:55:00,56.13,56.22,55.97,56.09,1333489.0,53.7904,53.8766,53.6371,53.7521,1333489.0
2022-06-24 09:30:00,57.82,58.0,57.17,57.52,1247667.0,55.4099,55.5824,54.787,55.1224,1247667.0
2022-06-24 09:35:00,57.55,57.57,56.8,57.22,641442.0,55.1512,55.1704,54.4325,54.8349,641442.0
2022-06-24 09:40:00,57.19,57.52,57.05,57.33,455968.0,54.8062,55.1224,54.672,54.9404,455968.0
2022-06-24 09:45:00,57.31,57.56,57.07,57.32,521317.0,54.9212,55.1608,54.6912,54.9308,521317.0
2022-06-24 09:50:00,57.34,57.44,56.96,57.14,469224.0,54.9499,55.0458,54.5858,54.7583,469224.0
2022-06-24 09:55:00,57.14,57.2,56.84,57.13,249098.0,54.7583,54.8158,54.4708,54.7487,249098.0
2022-06-24 10:00:00,57.15,58.09,57.1,57.93,767007.0,54.7679,55.6687,54.72,55.5154,767007.0
2022-06-24 10:05:00,57.91,58.31,57.88,58.28,441609.0,55.4962,55.8795,55.4674,55.8508,441609.0
2022-06-24 10:10:00,58.28,58.38,57.96,58.2,406448.0,55.8508,55.9466,55.5441,55.7741,406448.0
2022-06-24 10:15:00,58.2,58.76,58.2,58.75,530702.0,55.7741,56.3108,55.7741,56.3012,530702.0
2022-06-24 10:20:00,58.75,59.33,58.73,59.32,593667.0,56.3012,56.857,56.282,56.8474,593667.0
2022-06-24 10:25:00,59.33,59.5,58.84,58.89,800454.0,56.857,57.0199,56.3874,56.4353,800454.0
2022-06-24 10:30:00,58.89,59.12,58.8,59.03,470056.0,56.4353,56.6558,56.3491,56.5695,470056.0
2022-06-24 10:35:00,59.02,59.33,59.01,59.14,344562.0,56.5599,56.857,56.5503,56.6749,344562.0
2022-06-24 10:40:00,59.13,59.15,58.9,58.96,304877.0,56.6653,56.6845,56.4449,56.5024,304877.0
2022-06-24 10:45:00,58.96,59.13,58.77,59.12,351953.0,56.5024,56.6653,56.3203,56.6558,351953.0
2022-06-24 10:50:00,59.12,59.55,59.12,59.5,478257.0,56.6558,57.0678,56.6558,57.0199,478257.0
2022-06-24 10:55:00,59.51,59.82,59.39,59.76,547556.0,57.0295,57.3266,56.9145,57.2691,547556.0
2022-06-24 11:00:00,59.76,59.93,59.73,59.76,363742.0,57.2691,57.432,57.2403,57.2691,363742.0
2022-06-24 11:05:00,59.75,59.84,59.56,59.61,251247.0,57.2595,57.3457,57.0774,57.1253,251247.0
2022-06-24 11:10:00,59.6,59.68,59.43,59.43,295195.0,57.1157,57.1924,56.9528,56.9528,295195.0
2022-06-24 11:15:00,59.43,59.5,59.3,59.47,265606.0,56.9528,57.0199,56.8283,56.9912,265606.0
2022-06-24 11:20:00,59.46,59.5,59.17,59.32,303821.0,56.9816,57.0199,56.7037,56.8474,303821.0
2022-06-24 11:25:00,59.33,59.57,59.32,59.49,331660.0,56.857,57.087,56.8474,57.0103,331660.0
2022-06-24 11:30:00,59.48,59.51,59.0,59.09,406793.0,57.0007,57.0295,56.5408,56.627,406793.0
2022-06-24 11:35:00,59.09,59.3,59.03,59.29,273228.0,56.627,56.8283,56.5695,56.8187,273228.0
2022-06-24 11:40:00,59.26,59.41,59.18,59.18,147317.0,56.7899,56.9337,56.7133,56.7133,147317.0
2022-06-24 11:45:00,59.18,59.36,59.15,59.17,133099.0,56.7133,56.8858,56.6845,56.7037,133099.0
2022-06-24 11:50:00,59.18,59.35,59.11,59.31,207767.0,56.7133,56.8762,56.6462,56.8378,207767.0
2022-06-24 11:55:00,59.33,59.33,58.95,58.95,236349.0,56.857,56.857,56.4928,56.4928,236349.0
2022-06-24 12:00:00,58.97,59.01,58.81,58.98,371285.0,56.512,56.5503,56.3587,56.5216,371285.0
2022-06-24 12:05:00,58.98,59.08,58.83,58.84,246300.0,56.5216,56.6174,56.3778,56.3874,246300.0
2022-06-24 12:10:00,58.84,58.87,58.61,58.61,290485.0,56.3874,56.4162,56.167,56.167,290485.0
2022-06-24 12:15:00,58.6,58.87,58.6,58.85,239739.0,56.1574,56.4162,56.1574,56.397,239739.0
2022-06-24 12:20:00,58.86,58.93,58.58,58.7,261060.0,56.4066,56.4737,56.1383,56.2533,261060.0
2022-06-24 12:25:00,58.7,58.71,58.45,58.54,208764.0,56.2533,56.2628,56.0137,56.0999,208764.0
2022-06-24 12:30:00,58.54,58.55,58.23,58.27,270719.0,56.0999,56.1095,55.8029,55.8412,270719.0
2022-06-24 12:35:00,58.26,58.43,58.15,58.39,267854.0,55.8316,55.9945,55.7262,55.9562,267854.0
2022-06-24 12:40:00,58.39,58.56,58.32,58.56,251553.0,55.9562,56.1191,55.8891,56.1191,251553.0
2022-06-24 12:45:00,58.55,58.57,58.36,58.45,234604.0,56.1095,56.1287,55.9274,56.0137,234604.0
2022-06-24 12:50:00,58.45,58.45,58.27,58.43,255338.0,56.0137,56.0137,55.8412,55.9945,255338.0
2022-06-24 12:55:00,58.42,58.51,58.34,58.44,173479.0,55.9849,56.0712,55.9083,56.0041,173479.0
2022-06-24 13:00:00,58.44,58.6,58.4,58.59,172243.0,56.0041,56.1574,55.9658,56.1478,172243.0
2022-06-24 13:05:00,58.58,58.68,58.41,58.42,248914.0,56.1383,56.2341,55.9753,55.9849,248914.0
2022-06-24 13:10:00,58.43,58.63,58.42,58.45,139849.0,55.9945,56.1862,55.9849,56.0137,139849.0
2022-06-24 13:15:00,58.44,58.5,58.22,58.22,153246.0,56.0041,56.0616,55.7933,55.7933,153246.0
2022-06-24 13:20:00,58.22,58.32,58.14,58.21,172406.0,55.7933,55.8891,55.7166,55.7837,172406.0
2022-06-24 13:25:00,58.2,58.26,58.15,58.21,101217.0,55.7741,55.8316,55.7262,55.7837,101217.0
2022-06-24 13:30:00,58.2,58.4,58.17,58.38,141691.0,55.7741,55.9658,55.7454,55.9466,141691.0
2022-06-24 13:35:00,58.38,58.39,58.17,58.2,168362.0,55.9466,55.9562,55.7454,55.7741,168362.0
2022-06-24 13:40:00,58.2,58.47,58.15,58.41,173934.0,55.7741,56.0328,55.7262,55.9753,173934.0
2022-06-24 13:45:00,58.4,58.42,58.31,58.33,118657.0,55.9658,55.9849,55.8795,55.8987,118657.0
2022-06-24 13:50:00,58.33,58.42,58.24,58.24,121227.0,55.8987,55.9849,55.8124,55.8124,121227.0
2022-06-24 13:55:00,58.24,58.29,58.14,58.15,146251.0,55.8124,55.8603,55.7166,55.7262,146251.0
2022-06-24 14:00:00,58.15,58.21,58.01,58.02,174792.0,55.7262,55.7837,55.592,55.6016,174792.0
2022-06-24 14:05:00,58.02,58.16,58.02,58.15,145365.0,55.6016,55.7358,55.6016,55.7262,145365.0
2022-06-24 14:10:00,58.15,58.21,58.09,58.1,162393.0,55.7262,55.7837,55.6687,55.6783,162393.0
2022-06-24 14:15:00,58.1,58.22,58.06,58.09,105691.0,55.6783,55.7933,55.6399,55.6687,105691.0
2022-06-24 14:20:00,58.09,58.25,58.08,58.18,143843.0,55.6687,55.822,55.6591,55.7549,143843.0
2022-06-24 14:25:00,58.19,58.25,58.08,58.23,145057.0,55.7645,55.822,55.6591,55.8029,145057.0
2022-06-24 14:30:00,58.21,58.32,58.18,58.28,146847.0,55.7837,55.8891,55.7549,55.8508,146847.0
2022-06-24 14:35:00,58.28,58.35,58.17,58.17,216816.0,55.8508,55.9178,55.7454,55.7454,216816.0
2022-06-24 14:40:00,58.18,58.35,58.12,58.15,159573.0,55.7549,55.9178,55.6974,55.7262,159573.0
2022-06-24 14:45:00,58.16,58.19,58.05,58.06,128496.0,55.7358,55.7645,55.6304,55.6399,128496.0
2022-06-24 14:50:00,58.07,58.07,57.85,57.85,276694.0,55.6495,55.6495,55.4387,55.4387,276694.0
2022-06-24 14:55:00,57.87,57.89,57.73,57.77,192315.0,55.4579,55.477,55.3237,55.362,192315.0
2022-06-24 15:00:00,57.78,57.87,57.68,57.8,192675.0,55.3716,55.4579,55.2758,55.3908,192675.0
2022-06-24 15:05:00,57.8,57.85,57.61,57.63,191937.0,55.3908,55.4387,55.2087,55.2279,191937.0
2022-06-24 15:10:00,57.63,57.68,57.54,57.58,197490.0,55.2279,55.2758,55.1416,55.1799,197490.0
2022-06-24 15:15:00,57.58,57.87,57.58,57.8,337640.0,55.1799,55.4579,55.1799,55.3908,337640.0
2022-06-24 15:20:00,57.8,57.91,57.78,57.81,220947.0,55.3908,55.4962,55.3716,55.4004,220947.0
2022-06-24 15:25:00,57.81,57.93,57.77,57.89,271829.0,55.4004,55.5154,55.362,55.477,271829.0
2022-06-24 15:30:00,57.88,58.01,57.76,57.77,337929.0,55.4674,55.592,55.3524,55.362,337929.0
2022-06-24 15:35:00,57.78,57.92,57.74,57.87,301885.0,55.3716,55.5058,55.3333,55.4579,301885.0
2022-06-24 15:40:00,57.87,58.1,57.85,57.88,515054.0,55.4579,55.6783,55.4387,55.4674,515054.0
2022-06-24 15:45:00,57.87,57.9,57.64,57.64,496092.0,55.4579,55.4866,55.2374,55.2374,496092.0
2022-06-24 15:50:00,57.66,57.77,57.5,57.57,723608.0,55.2566,55.362,55.1033,55.1704,723608.0
2022-06-24 15:55:00,57.56,57.6,57.4,57.6,1295426.0,55.1608,55.1991,55.0074,55.1991,1295426.0
2022-06-27 09:30:00,58.21,59.13,58.21,58.3,854816.0,55.7837,56.6653,55.7837,55.8699,854816.0
2022-06-27 09:35:00,58.31,59.32,58.28,59.32,783987.0,55.8795,56.8474,55.8508,56.8474,783987.0
2022-06-27 09:40:00,59.3,59.48,59.02,59.42,616745.0,56.8283,57.0007,56.5599,56.9432,616745.0
2022-06-27 09:45:00,59.43,59.45,58.9,59.0,592078.0,56.9528,56.972,56.4449,56.5408,592078.0
2022-06-27 09:50:00,58.99,59.45,58.82,59.42,471012.0,56.5312,56.972,56.3683,56.9432,471012.0
2022-06-27 09:55:00,59.41,59.55,59.08,59.14,392929.0,56.9337,57.0678,56.6174,56.6749,392929.0
2022-06-27 10:00:00,59.14,60.16,59.13,59.94,733443.0,56.6749,57.6524,56.6653,57.4416,733443.0
2022-06-27 10:05:00,59.91,59.98,59.26,59.38,427652.0,57.4128,57.4799,56.7899,56.9049,427652.0
2022-06-27 10:10:00,59.4,59.49,59.06,59.32,420002.0,56.9241,57.0103,56.5983,56.8474,420002.0
2022-06-27 10:15:00,59.32,59.65,59.25,59.62,388492.0,56.8474,57.1637,56.7803,57.1349,388492.0
2022-06-27 10:20:00,59.6,59.78,59.33,59.36,351301.0,57.1157,57.2882,56.857,56.8858,351301.0
2022-06-27 10:25:00,59.34,59.6,59.2,59.4,291434.0,56.8666,57.1157,56.7324,56.9241,291434.0
2022-06-27 10:30:00,59.37,59.99,59.34,59.88,297537.0,56.8953,57.4895,56.8666,57.3841,297537.0
2022-06-27 10:35:00,59.89,59.89,59.56,59.71,224575.0,57.3937,57.3937,57.0774,57.2212,224575.0
2022-06-27 10:40:00,59.72,59.85,59.58,59.75,235683.0,57.2307,57.3553,57.0966,57.2595,235683.0
2022-06-27 10:45:00,59.75,59.85,59.49,59.76,352698.0,57.2595,57.3553,57.0103,57.2691,352698.0
2022-06-27 10:50:00,59.77,59.85,59.6,59.75,225938.0,57.2787,57.3553,57.1157,57.2595,225938.0
2022-06-27 10:55:00,59.75,59.9,59.73,59.86,324273.0,57.2595,57.4032,57.2403,57.3649,324273.0
2022-06-27 11:00:00,59.86,59.91,59.6,59.75,218979.0,57.3649,57.4128,57.1157,57.2595,218979.0
2022-06-27 11:05:00,59.73,59.85,59.56,59.57,165086.0,57.2403,57.3553,57.0774,57.087,165086.0
2022-06-27 11:10:00,59.55,59.67,59.37,59.55,248428.0,57.0678,57.1828,56.8953,57.0678,248428.0
2022-06-27 11:15:00,59.56,59.66,59.45,59.53,198000.0,57.0774,57.1732,56.972,57.0487,198000.0
2022-06-27 11:20:00,59.52,59.72,59.49,59.67,205386.0,57.0391,57.2307,57.0103,57.1828,205386.0
2022-06-27 11:25:00,59.67,59.67,59.43,59.5,226391.0,57.1828,57.1828,56.9528,57.0199,226391.0
2022-06-27 11:30:00,59.5,59.64,59.38,59.46,145064.0,57.0199,57.1541,56.9049,56.9816,145064.0
2022-06-27 11:35:00,59.45,59.51,59.3,59.33,129798.0,56.972,57.0295,56.8283,56.857,129798.0
2022-06-27 11:40:00,59.33,59.48,59.21,59.25,182469.0,56.857,57.0007,56.742,56.7803,182469.0
2022-06-27 11:45:00,59.25,59.29,59.06,59.07,220900.0,56.7803,56.8187,56.5983,56.6078,220900.0
2022-06-27 11:50:00,59.06,59.12,58.9,58.96,229868.0,56.5983,56.6558,56.4449,56.5024,229868.0
2022-06-27 11:55:00,58.95,59.0,58.69,58.91,326627.0,56.4928,56.5408,56.2437,56.4545,326627.0
2022-06-27 12:00:00,58.91,58.94,58.72,58.74,161802.0,56.4545,56.4833,56.2724,56.2916,161802.0
2022-06-27 12:05:00,58.75,58.85,58.61,58.73,238608.0,56.3012,56.397,56.167,56.282,238608.0
2022-06-27 12:10:00,58.72,58.77,58.59,58.77,234909.0,56.2724,56.3203,56.1478,56.3203,234909.0
2022-06-27 12:15:00,58.76,59.01,58.65,58.98,378055.0,56.3108,56.5503,56.2053,56.5216,378055.0
2022-06-27 12:20:00,58.98,59.02,58.75,58.82,190140.0,56.5216,56.5599,56.3012,56.3683,190140.0
2022-06-27 12:25:00,58.81,58.82,58.42,58.48,290310.0,56.3587,56.3683,55.9849,56.0424,290310.0
2022-06-27 12:30:00,58.47,58.47,58.16,58.34,339769.0,56.0328,56.0328,55.7358,55.9083,339769.0
2022-06-27 12:35:00,58.3,58.61,58.3,58.6,307437.0,55.8699,56.167,55.8699,56.1574,307437.0
2022-06-27 12:40:00,58.62,58.9,58.6,58.9,367250.0,56.1766,56.4449,56.1574,56.4449,367250.0
2022-06-27 12:45:00,58.9,59.04,58.78,58.94,316940.0,56.4449,56.5791,56.3299,56.4833,316940.0
2022-06-27 12:50:00,58.95,59.08,58.91,59.03,247149.0,56.4928,56.6174,56.4545,56.5695,247149.0
2022-06-27 12:55:00,59.03,59.11,58.88,59.02,232051.0,56.5695,56.6462,56.4258,56.5599,232051.0
2022-06-27 13:00:00,59.03,59.09,58.85,58.96,158851.0,56.5695,56.627,56.397,56.5024,158851.0
2022-06-27 13:05:00,58.96,59.07,58.88,59.07,148313.0,56.5024,56.6078,56.4258,56.6078,148313.0
2022-06-27 13:10:00,59.08,59.16,59.0,59.14,154771.0,56.6174,56.6941,56.5408,56.6749,154771.0
2022-06-27 13:15:00,59.14,59.21,59.05,59.11,188551.0,56.6749,56.742,56.5887,56.6462,188551.0
2022-06-27 13:20:00,59.13,59.2,58.97,59.16,143470.0,56.6653,56.7324,56.512,56.6941,143470.0
2022-06-27 13:25:00,59.14,59.17,58.99,59.13,116971.0,56.6749,56.7037,56.5312,56.6653,116971.0
2022-06-27 13:30:00,59.13,59.13,58.95,59.03,168524.0,56.6653,56.6653,56.4928,56.5695,168524.0
2022-06-27 13:35:00,59.02,59.05,58.84,58.98,212301.0,56.5599,56.5887,56.3874,56.5216,212301.0
2022-06-27 13:40:00,58.98,59.02,58.67,58.69,180846.0,56.5216,56.5599,56.2245,56.2437,180846.0
2022-06-27 13:45:00,58.68,58.68,58.51,58.63,213146.0,56.2341,56.2341,56.0712,56.1862,213146.0
2022-06-27 13:50:00,58.63,58.84,58.62,58.81,211311.0,56.1862,56.3874,56.1766,56.3587,211311.0
2022-06-27 13:55:00,58.8,58.84,58.73,58.75,133755.0,56.3491,56.3874,56.282,56.3012,133755.0
2022-06-27 14:00:00,58.76,58.94,58.63,58.93,189173.0,56.3108,56.4833,56.1862,56.4737,189173.0
2022-06-27 14:05:00,58.93,58.94,58.76,58.89,173106.0,56.4737,56.4833,56.3108,56.4353,173106.0
2022-06-27 14:10:00,58.89,59.08,58.84,59.03,229507.0,56.4353,56.6174,56.3874,56.5695,229507.0
2022-06-27 14:15:00,59.04,59.11,58.97,59.1,220025.0,56.5791,56.6462,56.512,56.6366,220025.0
2022-06-27 14:20:00,59.1,59.13,58.81,58.91,175846.0,56.6366,56.6653,56.3587,56.4545,175846.0
2022-06-27 14:25:00,58.9,58.9,58.71,58.77,147239.0,56.4449,56.4449,56.2628,56.3203,147239.0
2022-06-27 14:30:00,58.76,58.81,58.61,58.67,126647.0,56.3108,56.3587,56.167,56.2245,126647.0
2022-06-27 14:35:00,58.66,58.74,58.64,58.68,180136.0,56.2149,56.2916,56.1958,56.2341,180136.0
2022-06-27 14:40:00,58.67,58.73,58.52,58.55,136004.0,56.2245,56.282,56.0808,56.1095,136004.0
2022-06-27 14:45:00,58.55,58.64,58.51,58.58,166880.0,56.1095,56.1958,56.0712,56.1383,166880.0
2022-06-27 14:50:00,58.58,58.58,58.35,58.48,223614.0,56.1383,56.1383,55.9178,56.0424,223614.0
2022-06-27 14:55:00,58.48,58.58,58.43,58.47,164125.0,56.0424,56.1383,55.9945,56.0328,164125.0
2022-06-27 15:00:00,58.47,58.54,58.33,58.52,221295.0,56.0328,56.0999,55.8987,56.0808,221295.0
2022-06-27 15:05:00,58.52,58.81,58.52,58.79,283419.0,56.0808,56.3587,56.0808,56.3395,283419.0
2022-06-27 15:10:00,58.77,59.02,58.76,58.98,261295.0,56.3203,56.5599,56.3108,56.5216,261295.0
2022-06-27 15:15:00,58.98,59.02,58.83,58.92,264706.0,56.5216,56.5599,56.3778,56.4641,264706.0
2022-06-27 15:20:00,58.92,59.04,58.9,59.0,226556.0,56.4641,56.5791,56.4449,56.5408,226556.0
2022-06-27 15:25:00,59.01,59.13,58.99,59.07,251026.0,56.5503,56.6653,56.5312,56.6078,251026.0
2022-06-27 15:30:00,59.07,59.09,58.9,59.02,258676.0,56.6078,56.627,56.4449,56.5599,258676.0
2022-06-27 15:35:00,59.02,59.38,58.96,59.33,435288.0,56.5599,56.9049,56.5024,56.857,435288.0
2022-06-27 15:40:00,59.33,59.33,58.95,59.14,439535.0,56.857,56.857,56.4928,56.6749,439535.0
2022-06-27 15:45:00,59.13,59.26,59.08,59.15,341485.0,56.6653,56.7899,56.6174,56.6845,341485.0
2022-06-27 15:50:00,59.15,59.17,58.96,59.02,451709.0,56.6845,56.7037,56.5024,56.5599,451709.0
2022-06-27 15:55:00,59.02,59.04,58.82,58.91,564631.0,56.5599,56.5791,56.3683,56.4545,564631.0
2022-06-28 09:30:00,60.97,61.3,60.52,61.12,1534551.0,58.4286,58.7449,57.9974,58.5724,1534551.0
2022-06-28 09:35:00,61.13,61.49,60.93,61.06,980578.0,58.582,58.927,58.3903,58.5149,980578.0
2022-06-28 09:40:00,61.05,61.08,60.7,60.97,734917.0,58.5053,58.5341,58.1699,58.4286,734917.0
2022-06-28 09:45:00,60.97,62.19,60.97,62.18,1296870.0,58.4286,59.5978,58.4286,59.5882,1296870.0
2022-06-28 09:50:00,62.16,62.6,61.94,62.11,1240948.0,59.569,59.9907,59.3582,59.5211,1240948.0
2022-06-28 09:55:00,62.12,62.52,62.08,62.5,850676.0,59.5307,59.914,59.4924,59.8949,850676.0
2022-06-28 10:00:00,62.5,62.86,61.96,62.62,1169963.0,59.8949,60.2399,59.3774,60.0099,1169963.0
2022-06-28 10:05:00,62.61,62.85,62.3,62.6,737250.0,60.0003,60.2303,59.7032,59.9907,737250.0
2022-06-28 10:10:00,62.59,62.97,62.48,62.82,593892.0,59.9811,60.3453,59.8757,60.2015,593892.0
2022-06-28 10:15:00,62.81,62.86,62.26,62.28,512136.0,60.1919,60.2399,59.6649,59.684,512136.0
2022-06-28 10:20:00,62.26,62.26,61.44,61.81,835920.0,59.6649,59.6649,58.8791,59.2336,835920.0
2022-06-28 10:25:00,61.8,61.96,61.66,61.91,607812.0,59.224,59.3774,59.0899,59.3295,607812.0
2022-06-28 10:30:00,61.91,61.92,61.13,61.31,623319.0,59.3295,59.339,58.582,58.7545,623319.0
2022-06-28 10:35:00,61.3,61.71,61.18,61.64,545488.0,58.7449,59.1378,58.6299,59.0707,545488.0
2022-06-28 10:40:00,61.64,61.81,61.45,61.77,326354.0,59.0707,59.2336,58.8886,59.1953,326354.0
2022-06-28 10:45:00,61.77,61.82,61.42,61.55,358483.0,59.1953,59.2432,58.8599,58.9845,358483.0
2022-06-28 10:50:00,61.53,61.95,61.52,61.92,341199.0,58.9653,59.3678,58.9557,59.339,341199.0
2022-06-28 10:55:00,61.91,62.18,61.88,61.95,583501.0,59.3295,59.5882,59.3007,59.3678,583501.0
2022-06-28 11:00:00,61.95,62.39,61.95,62.27,430158.0,59.3678,59.7895,59.3678,59.6745,430158.0
2022-06-28 11:05:00,62.27,62.33,61.98,62.05,298422.0,59.6745,59.732,59.3965,59.4636,298422.0
2022-06-28 11:10:00,62.05,62.38,62.01,62.27,258862.0,59.4636,59.7799,59.4253,59.6745,258862.0
2022-06-28 11:15:00,62.27,62.31,61.8,61.81,387482.0,59.6745,59.7128,59.224,59.2336,387482.0
2022-06-28 11:20:00,61.8,61.88,61.28,61.29,587822.0,59.224,59.3007,58.7257,58.7353,587822.0
2022-06-28 11:25:00,61.29,61.34,61.01,61.02,439331.0,58.7353,58.7832,58.467,58.4766,439331.0
2022-06-28 11:30:00,61.02,61.21,60.95,61.07,358725.0,58.4766,58.6586,58.4095,58.5245,358725.0
2022-06-28 11:35:00,61.07,61.25,60.75,60.81,345089.0,58.5245,58.697,58.2178,58.2753,345089.0
2022-06-28 11:40:00,60.79,60.85,60.47,60.64,441461.0,58.2561,58.3136,57.9495,58.1124,441461.0
2022-06-28 11:45:00,60.66,60.88,60.57,60.85,292740.0,58.1316,58.3424,58.0453,58.3136,292740.0
2022-06-28 11:50:00,60.84,60.95,60.75,60.83,273605.0,58.3041,58.4095,58.2178,58.2945,273605.0
2022-06-28 11:55:00,60.82,60.83,60.59,60.6,311359.0,58.2849,58.2945,58.0645,58.0741,311359.0
2022-06-28 12:00:00,60.62,60.62,60.2,60.37,347990.0,58.0932,58.0932,57.6907,57.8537,347990.0
2022-06-28 12:05:00,60.38,60.55,60.3,60.46,304317.0,57.8632,58.0261,57.7866,57.9399,304317.0
2022-06-28 12:10:00,60.47,60.9,60.45,60.71,424472.0,57.9495,58.3616,57.9303,58.1795,424472.0
2022-06-28 12:15:00,60.7,60.8,60.55,60.73,223856.0,58.1699,58.2657,58.0261,58.1986,223856.0
2022-06-28 12:20:00,60.72,60.87,60.62,60.82,326660.0,58.1891,58.3328,58.0932,58.2849,326660.0
2022-06-28 12:25:00,60.83,61.21,60.82,61.16,452739.0,58.2945,58.6586,58.2849,58.6107,452739.0
2022-06-28 12:30:00,61.15,61.15,60.89,60.98,315271.0,58.6011,58.6011,58.352,58.4382,315271.0
2022-06-28 12:35:00,60.98,61.18,60.97,60.98,224479.0,58.4382,58.6299,58.4286,58.4382,224479.0
2022-06-28 12:40:00,60.98,61.32,60.9,61.24,301142.0,58.4382,58.7641,58.3616,58.6874,301142.0
2022-06-28 12:45:00,61.25,61.37,60.88,60.93,325611.0,58.697,58.812,58.3424,58.3903,325611.0
2022-06-28 12:50:00,60.93,61.03,60.8,60.88,253946.0,58.3903,58.4861,58.2657,58.3424,253946.0
2022-06-28 12:55:00,60.87,61.08,60.82,60.89,177775.0,58.3328,58.5341,58.2849,58.352,177775.0
2022-06-28 13:00:00,60.87,60.98,60.7,60.91,185961.0,58.3328,58.4382,58.1699,58.3711,185961.0
2022-06-28 13:05:00,60.91,60.92,60.51,60.52,207276.0,58.3711,58.3807,57.9878,57.9974,207276.0
2022-06-28 13:10:00,60.51,60.54,60.22,60.32,240107.0,57.9878,58.0166,57.7099,57.8057,240107.0
2022-06-28 13:15:00,60.32,60.58,60.3,60.43,241662.0,57.8057,58.0549,57.7866,57.9112,241662.0
2022-06-28 13:20:00,60.43,60.55,60.35,60.47,184569.0,57.9112,58.0261,57.8345,57.9495,184569.0
2022-06-28 13:25:00,60.48,60.6,60.37,60.57,142210.0,57.9591,58.0741,57.8537,58.0453,142210.0
2022-06-28 13:30:00,60.57,60.62,60.39,60.41,164774.0,58.0453,58.0932,57.8728,57.892,164774.0
2022-06-28 13:35:00,60.41,60.41,60.16,60.26,259738.0,57.892,57.892,57.6524,57.7482,259738.0
2022-06-28 13:40:00,60.23,60.43,60.2,60.36,203936.0,57.7195,57.9112,57.6907,57.8441,203936.0
2022-06-28 13:45:00,60.36,60.57,60.35,60.54,198157.0,57.8441,58.0453,57.8345,58.0166,198157.0
2022-06-28 13:50:00,60.53,60.62,60.42,60.51,216424.0,58.007,58.0932,57.9016,57.9878,216424.0
2022-06-28 13:55:00,60.48,60.73,60.48,60.71,151303.0,57.9591,58.1986,57.9591,58.1795,151303.0
2022-06-28 14:00:00,60.72,60.95,60.67,60.79,218356.0,58.1891,58.4095,58.1411,58.2561,218356.0
2022-06-28 14:05:00,60.79,60.85,60.65,60.67,198511.0,58.2561,58.3136,58.122,58.1411,198511.0
2022-06-28 14:10:00,60.67,60.78,60.57,60.59,257806.0,58.1411,58.2466,58.0453,58.0645,257806.0
2022-06-28 14:15:00,60.59,60.62,60.49,60.49,172741.0,58.0645,58.0932,57.9686,57.9686,172741.0
2022-06-28 14:20:00,60.49,60.54,60.35,60.36,154437.0,57.9686,58.0166,57.8345,57.8441,154437.0
2022-06-28 14:25:00,60.36,60.68,60.33,60.6,213367.0,57.8441,58.1507,57.8153,58.0741,213367.0
2022-06-28 14:30:00,60.6,60.61,60.44,60.46,169648.0,58.0741,58.0836,57.9207,57.9399,169648.0
2022-06-28 14:35:00,60.45,60.52,60.37,60.45,148837.0,57.9303,57.9974,57.8537,57.9303,148837.0
2022-06-28 14:40:00,60.44,60.77,60.41,60.73,197804.0,57.9207,58.237,57.892,58.1986,197804.0
2022-06-28 14:45:00,60.72,61.06,60.68,61.03,294725.0,58.1891,58.5149,58.1507,58.4861,294725.0
2022-06-28 14:50:00,61.02,61.22,61.0,61.06,335679.0,58.4766,58.6682,58.4574,58.5149,335679.0
2022-06-28 14:55:00,61.08,61.12,60.93,61.01,229512.0,58.5341,58.5724,58.3903,58.467,229512.0
2022-06-28 15:00:00,61.0,61.26,60.98,61.18,296501.0,58.4574,58.7066,58.4382,58.6299,296501.0
2022-06-28 15:05:00,61.18,61.29,61.12,61.28,291224.0,58.6299,58.7353,58.5724,58.7257,291224.0
2022-06-28 15:10:00,61.28,61.4,61.21,61.3,306441.0,58.7257,58.8407,58.6586,58.7449,306441.0
2022-06-28 15:15:00,61.3,61.51,61.23,61.38,284761.0,58.7449,58.9461,58.6778,58.8216,284761.0
2022-06-28 15:20:00,61.38,61.67,61.27,61.67,458699.0,58.8216,59.0995,58.7161,59.0995,458699.0
2022-06-28 15:25:00,61.68,61.72,61.5,61.66,439439.0,59.109,59.1474,58.9366,59.0899,439439.0
2022-06-28 15:30:00,61.66,61.69,61.39,61.45,359328.0,59.0899,59.1186,58.8311,58.8886,359328.0
2022-06-28 15:35:00,61.45,61.63,61.39,61.63,463596.0,58.8886,59.0611,58.8311,59.0611,463596.0
2022-06-28 15:40:00,61.63,61.84,61.63,61.66,501216.0,59.0611,59.2624,59.0611,59.0899,501216.0
2022-06-28 15:45:00,61.66,61.82,61.49,61.63,496293.0,59.0899,59.2432,58.927,59.0611,496293.0
2022-06-28 15:50:00,61.62,61.85,61.52,61.82,449765.0,59.0515,59.272,58.9557,59.2432,449765.0
2022-06-28 15:55:00,61.83,61.89,61.69,61.71,713465.0,59.2528,59.3103,59.1186,59.1378,713465.0
2022-06-29 09:30:00,62.12,62.78,61.63,61.69,1230600.0,59.5307,60.1632,59.0611,59.1186,1230600.0
2022-06-29 09:35:00,61.7,62.0,61.21,61.23,628566.0,59.1282,59.4157,58.6586,58.6778,628566.0
2022-06-29 09:40:00,61.23,61.6,61.07,61.41,729159.0,58.6778,59.0324,58.5245,58.8503,729159.0
2022-06-29 09:45:00,61.41,61.41,60.94,61.01,500940.0,58.8503,58.8503,58.3999,58.467,500940.0
2022-06-29 09:50:00,61.03,61.29,60.82,61.17,531817.0,58.4861,58.7353,58.2849,58.6203,531817.0
2022-06-29 09:55:00,61.15,61.55,61.14,61.43,569059.0,58.6011,58.9845,58.5916,58.8695,569059.0
2022-06-29 10:00:00,61.43,61.81,61.21,61.53,603358.0,58.8695,59.2336,58.6586,58.9653,603358.0
2022-06-29 10:05:00,61.53,61.56,61.25,61.28,351373.0,58.9653,58.994,58.697,58.7257,351373.0
2022-06-29 10:10:00,61.28,61.52,61.26,61.41,304556.0,58.7257,58.9557,58.7066,58.8503,304556.0
2022-06-29 10:15:00,61.41,61.49,60.64,60.7,533207.0,58.8503,58.927,58.1124,58.1699,533207.0
2022-06-29 10:20:00,60.72,60.79,60.5,60.62,294148.0,58.1891,58.2561,57.9782,58.0932,294148.0
2022-06-29 10:25:00,60.62,60.93,60.54,60.7,275410.0,58.0932,58.3903,58.0166,58.1699,275410.0
2022-06-29 10:30:00,60.72,60.85,60.45,60.68,280829.0,58.1891,58.3136,57.9303,58.1507,280829.0
2022-06-29 10:35:00,60.67,60.71,60.34,60.55,483322.0,58.1411,58.1795,57.8249,58.0261,483322.0
2022-06-29 10:40:00,60.54,60.62,60.32,60.35,518709.0,58.0166,58.0932,57.8057,57.8345,518709.0
2022-06-29 10:45:00,60.35,60.44,59.71,59.93,566884.0,57.8345,57.9207,57.2212,57.432,566884.0
2022-06-29 10:50:00,59.93,60.12,59.75,59.82,336058.0,57.432,57.6141,57.2595,57.3266,336058.0
2022-06-29 10:55:00,59.79,59.91,59.59,59.64,406699.0,57.2978,57.4128,57.1062,57.1541,406699.0
2022-06-29 11:00:00,59.64,59.65,59.19,59.34,488997.0,57.1541,57.1637,56.7228,56.8666,488997.0
2022-06-29 11:05:00,59.35,59.53,59.16,59.48,505726.0,56.8762,57.0487,56.6941,57.0007,505726.0
2022-06-29 11:10:00,59.48,59.51,59.16,59.17,286306.0,57.0007,57.0295,56.6941,56.7037,286306.0
2022-06-29 11:15:00,59.17,59.27,58.94,59.01,385110.0,56.7037,56.7995,56.4833,56.5503,385110.0
2022-06-29 11:20:00,59.0,59.02,58.58,58.63,527839.0,56.5408,56.5599,56.1383,56.1862,527839.0
2022-06-29 11:25:00,58.63,58.83,58.47,58.63,431114.0,56.1862,56.3778,56.0328,56.1862,431114.0
2022-06-29 11:30:00,58.62,58.78,58.46,58.62,310660.0,56.1766,56.3299,56.0233,56.1766,310660.0
2022-06-29 11:35:00,58.65,59.01,58.6,58.88,389807.0,56.2053,56.5503,56.1574,56.4258,389807.0
2022-06-29 11:40:00,58.86,59.0,58.6,58.67,301875.0,56.4066,56.5408,56.1574,56.2245,301875.0
2022-06-29 11:45:00,58.66,58.79,58.52,58.66,240953.0,56.2149,56.3395,56.0808,56.2149,240953.0
2022-06-29 11:50:00,58.67,58.8,58.51,58.78,287650.0,56.2245,56.3491,56.0712,56.3299,287650.0
2022-06-29 11:55:00,58.76,58.98,58.66,58.98,198870.0,56.3108,56.5216,56.2149,56.5216,198870.0
2022-06-29 12:00:00,58.96,59.27,58.91,59.22,441735.0,56.5024,56.7995,56.4545,56.7516,441735.0
2022-06-29 12:05:00,59.22,59.28,58.96,58.97,342130.0,56.7516,56.8091,56.5024,56.512,342130.0
2022-06-29 12:10:00,58.97,59.0,58.7,58.93,290835.0,56.512,56.5408,56.2533,56.4737,290835.0
2022-06-29 12:15:00,58.93,59.1,58.9,58.99,254894.0,56.4737,56.6366,56.4449,56.5312,254894.0
2022-06-29 12:20:00,59.01,59.22,58.97,58.98,213051.0,56.5503,56.7516,56.512,56.5216,213051.0
2022-06-29 12:25:00,58.97,59.0,58.76,58.78,205958.0,56.512,56.5408,56.3108,56.3299,205958.0
2022-06-29 12:30:00,58.77,58.89,58.68,58.87,246749.0,56.3203,56.4353,56.2341,56.4162,246749.0
2022-06-29 12:35:00,58.87,59.19,58.85,59.19,265352.0,56.4162,56.7228,56.397,56.7228,265352.0
2022-06-29 12:40:00,59.16,59.29,59.07,59.16,232953.0,56.6941,56.8187,56.6078,56.6941,232953.0
2022-06-29 12:45:00,59.16,59.26,58.96,59.21,269479.0,56.6941,56.7899,56.5024,56.742,269479.0
2022-06-29 12:50:00,59.2,59.3,59.12,59.15,228451.0,56.7324,56.8283,56.6558,56.6845,228451.0
2022-06-29 12:55:00,59.14,59.31,59.07,59.21,205852.0,56.6749,56.8378,56.6078,56.742,205852.0
2022-06-29 13:00:00,59.2,59.26,59.04,59.06,236114.0,56.7324,56.7899,56.5791,56.5983,236114.0
2022-06-29 13:05:00,59.07,59.27,59.01,59.26,172256.0,56.6078,56.7995,56.5503,56.7899,172256.0
2022-06-29 13:10:00,59.28,59.31,59.11,59.17,141177.0,56.8091,56.8378,56.6462,56.7037,141177.0
2022-06-29 13:15:00,59.15,59.15,58.93,59.11,209206.0,56.6845,56.6845,56.4737,56.6462,209206.0
2022-06-29 13:20:00,59.11,59.19,59.0,59.18,186594.0,56.6462,56.7228,56.5408,56.7133,186594.0
2022-06-29 13:25:00,59.16,59.28,59.05,59.26,190709.0,56.6941,56.8091,56.5887,56.7899,190709.0
2022-06-29 13:30:00,59.27,59.27,59.03,59.13,217088.0,56.7995,56.7995,56.5695,56.6653,217088.0
2022-06-29 13:35:00,59.11,59.32,59.07,59.25,217336.0,56.6462,56.8474,56.6078,56.7803,217336.0
2022-06-29 13:40:00,59.26,59.36,59.17,59.26,181471.0,56.7899,56.8858,56.7037,56.7899,181471.0
2022-06-29 13:45:00,59.26,59.32,59.13,59.32,231250.0,56.7899,56.8474,56.6653,56.8474,231250.0
2022-06-29 13:50:00,59.31,59.39,59.25,59.31,173795.0,56.8378,56.9145,56.7803,56.8378,173795.0
2022-06-29 13:55:00,59.29,59.56,59.28,59.46,245066.0,56.8187,57.0774,56.8091,56.9816,245066.0
2022-06-29 14:00:00,59.45,59.6,59.39,59.6,204088.0,56.972,57.1157,56.9145,57.1157,204088.0
2022-06-29 14:05:00,59.62,59.64,59.5,59.55,189787.0,57.1349,57.1541,57.0199,57.0678,189787.0
2022-06-29 14:10:00,59.54,59.56,59.48,59.5,205546.0,57.0582,57.0774,57.0007,57.0199,205546.0
2022-06-29 14:15:00,59.49,59.57,59.35,59.49,294986.0,57.0103,57.087,56.8762,57.0103,294986.0
2022-06-29 14:20:00,59.48,59.49,59.25,59.34,260606.0,57.0007,57.0103,56.7803,56.8666,260606.0
2022-06-29 14:25:00,59.34,59.37,59.19,59.23,178332.0,56.8666,56.8953,56.7228,56.7612,178332.0
2022-06-29 14:30:00,59.24,59.25,59.14,59.23,187380.0,56.7708,56.7803,56.6749,56.7612,187380.0
2022-06-29 14:35:00,59.23,59.28,59.18,59.19,140930.0,56.7612,56.8091,56.7133,56.7228,140930.0
2022-06-29 14:40:00,59.19,59.22,58.96,58.97,260561.0,56.7228,56.7516,56.5024,56.512,260561.0
2022-06-29 14:45:00,58.95,59.21,58.92,59.19,367637.0,56.4928,56.742,56.4641,56.7228,367637.0
2022-06-29 14:50:00,59.19,59.33,59.13,59.32,181328.0,56.7228,56.857,56.6653,56.8474,181328.0
2022-06-29 14:55:00,59.32,59.39,59.21,59.26,170355.0,56.8474,56.9145,56.742,56.7899,170355.0
2022-06-29 15:00:00,59.24,59.35,59.18,59.32,171497.0,56.7708,56.8762,56.7133,56.8474,171497.0
2022-06-29 15:05:00,59.32,59.33,59.19,59.3,169026.0,56.8474,56.857,56.7228,56.8283,169026.0
2022-06-29 15:10:00,59.29,59.32,59.15,59.23,202812.0,56.8187,56.8474,56.6845,56.7612,202812.0
2022-06-29 15:15:00,59.23,59.53,59.17,59.35,210923.0,56.7612,57.0487,56.7037,56.8762,210923.0
2022-06-29 15:20:00,59.34,59.48,59.32,59.47,184340.0,56.8666,57.0007,56.8474,56.9912,184340.0
2022-06-29 15:25:00,59.47,59.56,59.39,59.52,208207.0,56.9912,57.0774,56.9145,57.0391,208207.0
2022-06-29 15:30:00,59.52,59.53,59.12,59.16,382444.0,57.0391,57.0487,56.6558,56.6941,382444.0
2022-06-29 15:35:00,59.15,59.27,59.07,59.26,369564.0,56.6845,56.7995,56.6078,56.7899,369564.0
2022-06-29 15:40:00,59.26,59.27,59.03,59.04,300899.0,56.7899,56.7995,56.5695,56.5791,300899.0
2022-06-29 15:45:00,59.03,59.14,58.99,59.1,648931.0,56.5695,56.6749,56.5312,56.6366,648931.0
2022-06-29 15:50:00,59.1,59.17,58.85,58.97,529866.0,56.6366,56.7037,56.397,56.512,529866.0
2022-06-29 15:55:00,58.97,59.13,58.93,59.09,514811.0,56.512,56.6653,56.4737,56.627,514811.0
2022-06-30 09:30:00,57.95,58.94,57.8,58.88,975754.0,55.5345,56.4833,55.3908,56.4258,975754.0
2022-06-30 09:35:00,58.86,59.19,58.53,58.54,582310.0,56.4066,56.7228,56.0903,56.0999,582310.0
2022-06-30 09:40:00,58.53,59.05,58.39,58.76,423896.0,56.0903,56.5887,55.9562,56.3108,423896.0
2022-06-30 09:45:00,58.74,58.85,58.48,58.71,296929.0,56.2916,56.397,56.0424,56.2628,296929.0
2022-06-30 09:50:00,58.71,59.03,58.62,58.76,254622.0,56.2628,56.5695,56.1766,56.3108,254622.0
2022-06-30 09:55:00,58.76,58.99,58.42,58.94,315639.0,56.3108,56.5312,55.9849,56.4833,315639.0
2022-06-30 10:00:00,58.91,59.61,58.6,59.44,495892.0,56.4545,57.1253,56.1574,56.9624,495892.0
2022-06-30 10:05:00,59.44,59.49,59.12,59.39,483620.0,56.9624,57.0103,56.6558,56.9145,483620.0
2022-06-30 10:10:00,59.37,59.81,59.22,59.32,563916.0,56.8953,57.317,56.7516,56.8474,563916.0
2022-06-30 10:15:00,59.3,59.32,59.02,59.06,396826.0,56.8283,56.8474,56.5599,56.5983,396826.0
2022-06-30 10:20:00,59.06,59.06,58.8,59.0,390536.0,56.5983,56.5983,56.3491,56.5408,390536.0
2022-06-30 10:25:00,58.99,59.01,58.77,58.84,280478.0,56.5312,56.5503,56.3203,56.3874,280478.0
2022-06-30 10:30:00,58.84,58.84,58.43,58.65,419401.0,56.3874,56.3874,55.9945,56.2053,419401.0
2022-06-30 10:35:00,58.65,58.77,58.18,58.19,348023.0,56.2053,56.3203,55.7549,55.7645,348023.0
2022-06-30 10:40:00,58.19,58.28,57.83,57.9,491080.0,55.7645,55.8508,55.4195,55.4866,491080.0
2022-06-30 10:45:00,57.93,58.03,57.48,57.87,622161.0,55.5154,55.6112,55.0841,55.4579,622161.0
2022-06-30 10:50:00,57.88,58.51,57.79,58.49,663642.0,55.4674,56.0712,55.3812,56.052,663642.0
2022-06-30 10:55:00,58.48,58.67,58.33,58.64,408423.0,56.0424,56.2245,55.8987,56.1958,408423.0
2022-06-30 11:00:00,58.63,58.71,58.34,58.58,291671.0,56.1862,56.2628,55.9083,56.1383,291671.0
2022-06-30 11:05:00,58.6,58.87,58.41,58.87,300277.0,56.1574,56.4162,55.9753,56.4162,300277.0
2022-06-30 11:10:00,58.89,58.95,58.55,58.64,215579.0,56.4353,56.4928,56.1095,56.1958,215579.0
2022-06-30 11:15:00,58.62,58.93,58.62,58.72,223356.0,56.1766,56.4737,56.1766,56.2724,223356.0
2022-06-30 11:20:00,58.71,58.99,58.71,58.89,199459.0,56.2628,56.5312,56.2628,56.4353,199459.0
2022-06-30 11:25:00,58.89,59.05,58.81,58.91,203565.0,56.4353,56.5887,56.3587,56.4545,203565.0
2022-06-30 11:30:00,58.93,58.93,58.41,58.44,210979.0,56.4737,56.4737,55.9753,56.0041,210979.0
2022-06-30 11:35:00,58.42,58.53,58.28,58.52,230175.0,55.9849,56.0903,55.8508,56.0808,230175.0
2022-06-30 11:40:00,58.53,58.8,58.49,58.75,206956.0,56.0903,56.3491,56.052,56.3012,206956.0
2022-06-30 11:45:00,58.74,59.14,58.72,59.09,389813.0,56.2916,56.6749,56.2724,56.627,389813.0
2022-06-30 11:50:00,59.09,59.12,58.98,59.0,180751.0,56.627,56.6558,56.5216,56.5408,180751.0
2022-06-30 11:55:00,59.0,59.06,58.83,58.95,329430.0,56.5408,56.5983,56.3778,56.4928,329430.0
2022-06-30 12:00:00,58.95,59.21,58.83,59.19,308601.0,56.4928,56.742,56.3778,56.7228,308601.0
2022-06-30 12:05:00,59.19,59.2,58.88,58.88,252360.0,56.7228,56.7324,56.4258,56.4258,252360.0
2022-06-30 12:10:00,58.87,59.1,58.84,59.07,175755.0,56.4162,56.6366,56.3874,56.6078,175755.0
2022-06-30 12:15:00,59.07,59.28,58.91,59.27,174031.0,56.6078,56.8091,56.4545,56.7995,174031.0
2022-06-30 12:20:00,59.27,59.31,59.13,59.29,196651.0,56.7995,56.8378,56.6653,56.8187,196651.0
2022-06-30 12:25:00,59.29,59.53,59.29,59.42,186167.0,56.8187,57.0487,56.8187,56.9432,186167.0
2022-06-30 12:30:00,59.41,59.58,59.41,59.5,132295.0,56.9337,57.0966,56.9337,57.0199,132295.0
2022-06-30 12:35:00,59.5,59.56,59.34,59.39,204565.0,57.0199,57.0774,56.8666,56.9145,204565.0
2022-06-30 12:40:00,59.39,59.39,59.08,59.1,216673.0,56.9145,56.9145,56.6174,56.6366,216673.0
2022-06-30 12:45:00,59.1,59.25,59.04,59.1,234110.0,56.6366,56.7803,56.5791,56.6366,234110.0
2022-06-30 12:50:00,59.1,59.38,58.98,59.34,204064.0,56.6366,56.9049,56.5216,56.8666,204064.0
2022-06-30 12:55:00,59.34,59.34,59.09,59.22,157099.0,56.8666,56.8666,56.627,56.7516,157099.0
2022-06-30 13:00:00,59.22,59.24,59.04,59.13,130582.0,56.7516,56.7708,56.5791,56.6653,130582.0
2022-06-30 13:05:00,59.13,59.18,58.86,58.86,168425.0,56.6653,56.7133,56.4066,56.4066,168425.0
2022-06-30 13:10:00,58.85,58.97,58.78,58.96,151001.0,56.397,56.512,56.3299,56.5024,151001.0
2022-06-30 13:15:00,58.96,59.1,58.91,58.91,188503.0,56.5024,56.6366,56.4545,56.4545,188503.0
2022-06-30 13:20:00,58.95,59.19,58.94,59.16,142339.0,56.4928,56.7228,56.4833,56.6941,142339.0
2022-06-30 13:25:00,59.15,59.28,59.08,59.18,158121.0,56.6845,56.8091,56.6174,56.7133,158121.0
2022-06-30 13:30:00,59.17,59.29,59.05,59.06,135343.0,56.7037,56.8187,56.5887,56.5983,135343.0
2022-06-30 13:35:00,59.06,59.18,59.0,59.0,177374.0,56.5983,56.7133,56.5408,56.5408,177374.0
2022-06-30 13:40:00,59.05,59.16,58.84,58.86,220371.0,56.5887,56.6941,56.3874,56.4066,220371.0
2022-06-30 13:45:00,58.86,59.1,58.86,59.09,124461.0,56.4066,56.6366,56.4066,56.627,124461.0
2022-06-30 13:50:00,59.08,59.18,58.96,58.98,149818.0,56.6174,56.7133,56.5024,56.5216,149818.0
2022-06-30 13:55:00,58.98,59.02,58.85,59.01,178846.0,56.5216,56.5599,56.397,56.5503,178846.0
2022-06-30 14:00:00,59.02,59.06,58.68,58.77,235277.0,56.5599,56.5983,56.2341,56.3203,235277.0
2022-06-30 14:05:00,58.76,58.8,58.62,58.67,246168.0,56.3108,56.3491,56.1766,56.2245,246168.0
2022-06-30 14:10:00,58.66,58.89,58.6,58.77,206102.0,56.2149,56.4353,56.1574,56.3203,206102.0
2022-06-30 14:15:00,58.76,58.96,58.74,58.92,173851.0,56.3108,56.5024,56.2916,56.4641,173851.0
2022-06-30 14:20:00,58.91,58.92,58.61,58.63,164966.0,56.4545,56.4641,56.167,56.1862,164966.0
2022-06-30 14:25:00,58.64,58.76,58.52,58.58,256358.0,56.1958,56.3108,56.0808,56.1383,256358.0
2022-06-30 14:30:00,58.57,58.67,58.56,58.63,166504.0,56.1287,56.2245,56.1191,56.1862,166504.0
2022-06-30 14:35:00,58.63,58.69,58.51,58.6,231549.0,56.1862,56.2437,56.0712,56.1574,231549.0
2022-06-30 14:40:00,58.6,58.62,58.41,58.47,257344.0,56.1574,56.1766,55.9753,56.0328,257344.0
2022-06-30 14:45:00,58.47,58.61,58.42,58.48,160743.0,56.0328,56.167,55.9849,56.0424,160743.0
2022-06-30 14:50:00,58.49,58.49,58.28,58.35,248047.0,56.052,56.052,55.8508,55.9178,248047.0
2022-06-30 14:55:00,58.36,58.46,58.3,58.44,156351.0,55.9274,56.0233,55.8699,56.0041,156351.0
2022-06-30 15:00:00,58.44,58.55,58.41,58.49,129819.0,56.0041,56.1095,55.9753,56.052,129819.0
2022-06-30 15:05:00,58.49,58.49,58.27,58.35,187319.0,56.052,56.052,55.8412,55.9178,187319.0
2022-06-30 15:10:00,58.34,58.41,58.27,58.32,161366.0,55.9083,55.9753,55.8412,55.8891,161366.0
2022-06-30 15:15:00,58.3,58.44,58.15,58.43,153154.0,55.8699,56.0041,55.7262,55.9945,153154.0
2022-06-30 15:20:00,58.44,58.68,58.44,58.66,253110.0,56.0041,56.2341,56.0041,56.2149,253110.0
2022-06-30 15:25:00,58.67,58.98,58.64,58.97,424039.0,56.2245,56.5216,56.1958,56.512,424039.0
2022-06-30 15:30:00,58.96,58.99,58.79,58.89,326939.0,56.5024,56.5312,56.3395,56.4353,326939.0
2022-06-30 15:35:00,58.88,59.02,58.81,58.93,290282.0,56.4258,56.5599,56.3587,56.4737,290282.0
2022-06-30 15:40:00,58.92,58.95,58.63,58.69,302696.0,56.4641,56.4928,56.1862,56.2437,302696.0
2022-06-30 15:45:00,58.68,58.85,58.65,58.71,358630.0,56.2341,56.397,56.2053,56.2628,358630.0
2022-06-30 15:50:00,58.71,58.89,58.49,58.52,454460.0,56.2628,56.4353,56.052,56.0808,454460.0
2022-06-30 15:55:00,58.51,58.96,58.48,58.93,661198.0,56.0712,56.5024,56.0424,56.4737,661198.0
2022-07-01 09:30:00,59.41,59.84,59.1,59.28,729523.0,56.9337,57.3457,56.6366,56.8091,729523.0
2022-07-01 09:35:00,59.27,59.98,58.96,59.34,457223.0,56.7995,57.4799,56.5024,56.8666,457223.0
2022-07-01 09:40:00,59.35,59.51,58.79,58.84,385606.0,56.8762,57.0295,56.3395,56.3874,385606.0
2022-07-01 09:45:00,58.85,59.33,58.77,59.11,488112.0,56.397,56.857,56.3203,56.6462,488112.0
2022-07-01 09:50:00,59.12,59.23,58.86,58.9,560266.0,56.6558,56.7612,56.4066,56.4449,560266.0
2022-07-01 09:55:00,58.89,58.99,58.41,58.45,435395.0,56.4353,56.5312,55.9753,56.0137,435395.0
2022-07-01 10:00:00,58.46,58.8,58.19,58.29,527887.0,56.0233,56.3491,55.7645,55.8603,527887.0
2022-07-01 10:05:00,58.3,58.48,58.11,58.32,305927.0,55.8699,56.0424,55.6879,55.8891,305927.0
2022-07-01 10:10:00,58.35,58.43,58.02,58.12,266197.0,55.9178,55.9945,55.6016,55.6974,266197.0
2022-07-01 10:15:00,58.12,58.37,57.85,57.94,447315.0,55.6974,55.937,55.4387,55.5249,447315.0
2022-07-01 10:20:00,57.92,58.01,57.64,57.97,479196.0,55.5058,55.592,55.2374,55.5537,479196.0
2022-07-01 10:25:00,57.96,58.01,57.53,57.58,449822.0,55.5441,55.592,55.132,55.1799,449822.0
2022-07-01 10:30:00,57.54,57.61,57.31,57.36,521083.0,55.1416,55.2087,54.9212,54.9691,521083.0
2022-07-01 10:35:00,57.35,57.45,57.22,57.29,434031.0,54.9595,55.0554,54.8349,54.902,434031.0
2022-07-01 10:40:00,57.28,57.42,57.15,57.33,380802.0,54.8924,55.0266,54.7679,54.9404,380802.0
2022-07-01 10:45:00,57.35,57.65,57.08,57.65,536707.0,54.9595,55.247,54.7008,55.247,536707.0
2022-07-01 10:50:00,57.63,57.89,57.47,57.78,436005.0,55.2279,55.477,55.0745,55.3716,436005.0
2022-07-01 10:55:00,57.77,57.9,57.64,57.86,340339.0,55.362,55.4866,55.2374,55.4483,340339.0
2022-07-01 11:00:00,57.83,57.83,57.42,57.5,344264.0,55.4195,55.4195,55.0266,55.1033,344264.0
2022-07-01 11:05:00,57.49,58.03,57.44,57.91,228913.0,55.0937,55.6112,55.0458,55.4962,228913.0
2022-07-01 11:10:00,57.9,58.24,57.83,58.05,240490.0,55.4866,55.8124,55.4195,55.6304,240490.0
2022-07-01 11:15:00,58.04,58.36,57.99,58.16,318414.0,55.6208,55.9274,55.5729,55.7358,318414.0
2022-07-01 11:20:00,58.15,58.29,58.0,58.1,266474.0,55.7262,55.8603,55.5824,55.6783,266474.0
2022-07-01 11:25:00,58.11,58.14,57.95,58.0,235058.0,55.6879,55.7166,55.5345,55.5824,235058.0
2022-07-01 11:30:00,58.01,58.33,57.99,58.29,237291.0,55.592,55.8987,55.5729,55.8603,237291.0
2022-07-01 11:35:00,58.29,58.35,57.98,58.05,198623.0,55.8603,55.9178,55.5633,55.6304,198623.0
2022-07-01 11:40:00,58.04,58.11,57.91,57.91,176725.0,55.6208,55.6879,55.4962,55.4962,176725.0
2022-07-01 11:45:00,57.9,58.27,57.9,58.21,199852.0,55.4866,55.8412,55.4866,55.7837,199852.0
2022-07-01 11:50:00,58.22,58.22,58.12,58.17,272360.0,55.7933,55.7933,55.6974,55.7454,272360.0
2022-07-01 11:55:00,58.16,58.36,58.11,58.27,260504.0,55.7358,55.9274,55.6879,55.8412,260504.0
2022-07-01 12:00:00,58.27,58.57,58.23,58.52,231199.0,55.8412,56.1287,55.8029,56.0808,231199.0
2022-07-01 12:05:00,58.53,58.69,58.49,58.68,240565.0,56.0903,56.2437,56.052,56.2341,240565.0
2022-07-01 12:10:00,58.68,58.76,58.54,58.7,213708.0,56.2341,56.3108,56.0999,56.2533,213708.0
2022-07-01 12:15:00,58.69,58.89,58.65,58.88,254063.0,56.2437,56.4353,56.2053,56.4258,254063.0
2022-07-01 12:20:00,58.87,59.22,58.85,59.2,681269.0,56.4162,56.7516,56.397,56.7324,681269.0
2022-07-01 12:25:00,59.19,59.2,58.97,59.09,223098.0,56.7228,56.7324,56.512,56.627,223098.0
2022-07-01 12:30:00,59.1,59.11,58.95,58.96,170293.0,56.6366,56.6462,56.4928,56.5024,170293.0
2022-07-01 12:35:00,58.95,59.18,58.95,58.98,168723.0,56.4928,56.7133,56.4928,56.5216,168723.0
2022-07-01 12:40:00,58.98,59.08,58.82,58.85,177315.0,56.5216,56.6174,56.3683,56.397,177315.0
2022-07-01 12:45:00,58.85,58.85,58.58,58.64,190701.0,56.397,56.397,56.1383,56.1958,190701.0
2022-07-01 12:50:00,58.64,59.1,58.59,59.02,236485.0,56.1958,56.6366,56.1478,56.5599,236485.0
2022-07-01 12:55:00,59.03,59.06,58.91,58.97,185774.0,56.5695,56.5983,56.4545,56.512,185774.0
2022-07-01 13:00:00,58.95,59.02,58.83,58.85,138688.0,56.4928,56.5599,56.3778,56.397,138688.0
2022-07-01 13:05:00,58.85,59.14,58.81,59.12,231501.0,56.397,56.6749,56.3587,56.6558,231501.0
2022-07-01 13:10:00,59.11,59.11,58.98,59.05,139633.0,56.6462,56.6462,56.5216,56.5887,139633.0
2022-07-01 13:15:00,59.05,59.19,58.98,59.12,134493.0,56.5887,56.7228,56.5216,56.6558,134493.0
2022-07-01 13:20:00,59.11,59.27,59.07,59.23,190181.0,56.6462,56.7995,56.6078,56.7612,190181.0
2022-07-01 13:25:00,59.22,59.29,59.19,59.23,174125.0,56.7516,56.8187,56.7228,56.7612,174125.0
2022-07-01 13:30:00,59.24,59.45,59.22,59.38,203676.0,56.7708,56.972,56.7516,56.9049,203676.0
2022-07-01 13:35:00,59.38,59.4,59.15,59.19,164943.0,56.9049,56.9241,56.6845,56.7228,164943.0
2022-07-01 13:40:00,59.19,59.33,59.1,59.17,166624.0,56.7228,56.857,56.6366,56.7037,166624.0
2022-07-01 13:45:00,59.17,59.26,59.08,59.12,144986.0,56.7037,56.7899,56.6174,56.6558,144986.0
2022-07-01 13:50:00,59.12,59.2,59.01,59.05,139933.0,56.6558,56.7324,56.5503,56.5887,139933.0
2022-07-01 13:55:00,59.06,59.14,59.01,59.11,159153.0,56.5983,56.6749,56.5503,56.6462,159153.0
2022-07-01 14:00:00,59.11,59.22,59.06,59.11,126308.0,56.6462,56.7516,56.5983,56.6462,126308.0
2022-07-01 14:05:00,59.12,59.18,58.93,59.0,167743.0,56.6558,56.7133,56.4737,56.5408,167743.0
2022-07-01 14:10:00,58.99,59.17,58.98,59.15,164315.0,56.5312,56.7037,56.5216,56.6845,164315.0
2022-07-01 14:15:00,59.17,59.31,59.13,59.29,145973.0,56.7037,56.8378,56.6653,56.8187,145973.0
2022-07-01 14:20:00,59.29,59.4,59.24,59.39,111637.0,56.8187,56.9241,56.7708,56.9145,111637.0
2022-07-01 14:25:00,59.39,59.48,59.24,59.26,148704.0,56.9145,57.0007,56.7708,56.7899,148704.0
2022-07-01 14:30:00,59.27,59.41,59.26,59.39,100078.0,56.7995,56.9337,56.7899,56.9145,100078.0
2022-07-01 14:35:00,59.38,59.39,59.24,59.27,185911.0,56.9049,56.9145,56.7708,56.7995,185911.0
2022-07-01 14:40:00,59.28,59.28,59.12,59.12,97245.0,56.8091,56.8091,56.6558,56.6558,97245.0
2022-07-01 14:45:00,59.12,59.21,59.07,59.21,163248.0,56.6558,56.742,56.6078,56.742,163248.0
2022-07-01 14:50:00,59.21,59.34,59.11,59.19,233749.0,56.742,56.8666,56.6462,56.7228,233749.0
2022-07-01 14:55:00,59.2,59.53,59.14,59.53,299916.0,56.7324,57.0487,56.6749,57.0487,299916.0
2022-07-01 15:00:00,59.53,59.56,59.41,59.47,194329.0,57.0487,57.0774,56.9337,56.9912,194329.0
2022-07-01 15:05:00,59.47,59.79,59.47,59.78,426060.0,56.9912,57.2978,56.9912,57.2882,426060.0
2022-07-01 15:10:00,59.77,59.94,59.74,59.9,361772.0,57.2787,57.4416,57.2499,57.4032,361772.0
2022-07-01 15:15:00,59.9,59.97,59.78,59.79,226233.0,57.4032,57.4703,57.2882,57.2978,226233.0
2022-07-01 15:20:00,59.8,59.83,59.66,59.76,210661.0,57.3074,57.3362,57.1732,57.2691,210661.0
2022-07-01 15:25:00,59.76,59.81,59.66,59.73,205204.0,57.2691,57.317,57.1732,57.2403,205204.0
2022-07-01 15:30:00,59.75,60.0,59.7,59.98,277591.0,57.2595,57.4991,57.2116,57.4799,277591.0
2022-07-01 15:35:00,59.98,60.21,59.98,60.21,533204.0,57.4799,57.7003,57.4799,57.7003,533204.0
2022-07-01 15:40:00,60.21,60.58,60.19,60.53,565748.0,57.7003,58.0549,57.6812,58.007,565748.0
2022-07-01 15:45:00,60.53,60.67,60.28,60.3,519238.0,58.007,58.1411,57.7674,57.7866,519238.0
2022-07-01 15:50:00,60.31,60.37,59.87,60.03,543504.0,57.7962,57.8537,57.3745,57.5278,543504.0
2022-07-01 15:55:00,60.02,60.45,60.0,60.44,945444.0,57.5182,57.9303,57.4991,57.9207,945444.0
2022-07-05 09:30:00,59.06,59.46,58.42,58.49,1136738.0,56.5983,56.9816,55.9849,56.052,1136738.0
2022-07-05 09:35:00,58.46,58.66,57.67,57.96,1021620.0,56.0233,56.2149,55.2662,55.5441,1021620.0
2022-07-05 09:40:00,57.95,59.0,57.85,58.85,1011259.0,55.5345,56.5408,55.4387,56.397,1011259.0
2022-07-05 09:45:00,58.82,59.55,58.79,58.86,962802.0,56.3683,57.0678,56.3395,56.4066,962802.0
2022-07-05 09:50:00,58.85,59.18,58.68,58.71,743863.0,56.397,56.7133,56.2341,56.2628,743863.0
2022-07-05 09:55:00,58.71,58.82,58.33,58.33,487885.0,56.2628,56.3683,55.8987,55.8987,487885.0
2022-07-05 10:00:00,58.35,58.47,58.02,58.13,526912.0,55.9178,56.0328,55.6016,55.707,526912.0
2022-07-05 10:05:00,58.13,58.2,57.82,57.93,557400.0,55.707,55.7741,55.4099,55.5154,557400.0
2022-07-05 10:10:00,57.92,58.44,57.86,58.2,616900.0,55.5058,56.0041,55.4483,55.7741,616900.0
2022-07-05 10:15:00,58.19,58.5,58.1,58.45,352701.0,55.7645,56.0616,55.6783,56.0137,352701.0
2022-07-05 10:20:00,58.44,58.64,58.2,58.36,316212.0,56.0041,56.1958,55.7741,55.9274,316212.0
2022-07-05 10:25:00,58.36,58.4,57.86,57.92,341516.0,55.9274,55.9658,55.4483,55.5058,341516.0
2022-07-05 10:30:00,57.92,58.03,57.71,57.8,442244.0,55.5058,55.6112,55.3045,55.3908,442244.0
2022-07-05 10:35:00,57.81,58.33,57.77,58.09,366485.0,55.4004,55.8987,55.362,55.6687,366485.0
2022-07-05 10:40:00,58.08,58.14,57.84,57.89,327051.0,55.6591,55.7166,55.4291,55.477,327051.0
2022-07-05 10:45:00,57.9,57.93,57.72,57.78,617965.0,55.4866,55.5154,55.3141,55.3716,617965.0
2022-07-05 10:50:00,57.8,57.83,57.26,57.31,470895.0,55.3908,55.4195,54.8733,54.9212,470895.0
2022-07-05 10:55:00,57.32,57.52,57.24,57.27,422615.0,54.9308,55.1224,54.8541,54.8829,422615.0
2022-07-05 11:00:00,57.28,57.32,57.05,57.24,453636.0,54.8924,54.9308,54.672,54.8541,453636.0
2022-07-05 11:05:00,57.23,57.28,56.98,57.22,449153.0,54.8445,54.8924,54.605,54.8349,449153.0
2022-07-05 11:10:00,57.21,57.26,57.05,57.25,258909.0,54.8254,54.8733,54.672,54.8637,258909.0
2022-07-05 11:15:00,57.25,57.45,57.17,57.35,365815.0,54.8637,55.0554,54.787,54.9595,365815.0
2022-07-05 11:20:00,57.33,57.54,57.2,57.22,281129.0,54.9404,55.1416,54.8158,54.8349,281129.0
2022-07-05 11:25:00,57.21,57.27,56.86,57.01,646726.0,54.8254,54.8829,54.49,54.6337,646726.0
2022-07-05 11:30:00,56.99,57.04,56.77,56.82,611257.0,54.6145,54.6625,54.4037,54.4516,611257.0
2022-07-05 11:35:00,56.82,56.99,56.72,56.77,581131.0,54.4516,54.6145,54.3558,54.4037,581131.0
2022-07-05 11:40:00,56.76,57.3,56.74,57.29,393124.0,54.3941,54.9116,54.375,54.902,393124.0
2022-07-05 11:45:00,57.3,57.6,57.17,57.58,497820.0,54.9116,55.1991,54.787,55.1799,497820.0
2022-07-05 11:50:00,57.58,57.77,57.49,57.77,492550.0,55.1799,55.362,55.0937,55.362,492550.0
2022-07-05 11:55:00,57.77,58.16,57.71,57.9,497114.0,55.362,55.7358,55.3045,55.4866,497114.0
2022-07-05 12:00:00,57.9,58.0,57.73,57.87,391379.0,55.4866,55.5824,55.3237,55.4579,391379.0
2022-07-05 12:05:00,57.88,58.02,57.69,57.96,308856.0,55.4674,55.6016,55.2854,55.5441,308856.0
2022-07-05 12:10:00,57.96,58.03,57.77,57.89,293643.0,55.5441,55.6112,55.362,55.477,293643.0
2022-07-05 12:15:00,57.88,58.0,57.74,57.76,287649.0,55.4674,55.5824,55.3333,55.3524,287649.0
2022-07-05 12:20:00,57.73,58.1,57.73,58.05,394455.0,55.3237,55.6783,55.3237,55.6304,394455.0
2022-07-05 12:25:00,58.05,58.2,57.88,58.09,342267.0,55.6304,55.7741,55.4674,55.6687,342267.0
2022-07-05 12:30:00,58.09,58.21,57.88,58.09,231050.0,55.6687,55.7837,55.4674,55.6687,231050.0
2022-07-05 12:35:00,58.1,58.5,58.06,58.38,315420.0,55.6783,56.0616,55.6399,55.9466,315420.0
2022-07-05 12:40:00,58.41,58.42,57.84,57.93,300103.0,55.9753,55.9849,55.4291,55.5154,300103.0
2022-07-05 12:45:00,57.92,57.93,57.6,57.62,301230.0,55.5058,55.5154,55.1991,55.2183,301230.0
2022-07-05 12:50:00,57.62,57.67,57.46,57.5,310762.0,55.2183,55.2662,55.0649,55.1033,310762.0
2022-07-05 12:55:00,57.49,57.57,57.39,57.45,207199.0,55.0937,55.1704,54.9979,55.0554,207199.0
2022-07-05 13:00:00,57.46,57.59,57.25,57.58,327732.0,55.0649,55.1895,54.8637,55.1799,327732.0
2022-07-05 13:05:00,57.59,57.62,57.3,57.32,209026.0,55.1895,55.2183,54.9116,54.9308,209026.0
2022-07-05 13:10:00,57.32,57.62,57.28,57.62,220056.0,54.9308,55.2183,54.8924,55.2183,220056.0
2022-07-05 13:15:00,57.62,57.78,57.59,57.65,371821.0,55.2183,55.3716,55.1895,55.247,371821.0
2022-07-05 13:20:00,57.67,57.84,57.64,57.73,215027.0,55.2662,55.4291,55.2374,55.3237,215027.0
2022-07-05 13:25:00,57.74,57.77,57.63,57.67,293645.0,55.3333,55.362,55.2279,55.2662,293645.0
2022-07-05 13:30:00,57.67,57.68,57.39,57.47,286271.0,55.2662,55.2758,54.9979,55.0745,286271.0
2022-07-05 13:35:00,57.47,57.52,57.24,57.35,308383.0,55.0745,55.1224,54.8541,54.9595,308383.0
2022-07-05 13:40:00,57.35,57.41,57.22,57.33,229101.0,54.9595,55.017,54.8349,54.9404,229101.0
2022-07-05 13:45:00,57.33,57.41,57.19,57.37,241084.0,54.9404,55.017,54.8062,54.9787,241084.0
2022-07-05 13:50:00,57.37,57.47,57.23,57.42,235258.0,54.9787,55.0745,54.8445,55.0266,235258.0
2022-07-05 13:55:00,57.41,57.41,57.15,57.22,400453.0,55.017,55.017,54.7679,54.8349,400453.0
2022-07-05 14:00:00,57.21,57.29,57.05,57.22,376625.0,54.8254,54.902,54.672,54.8349,376625.0
2022-07-05 14:05:00,57.22,57.51,57.1,57.44,347557.0,54.8349,55.1129,54.72,55.0458,347557.0
2022-07-05 14:10:00,57.45,57.55,57.42,57.53,282976.0,55.0554,55.1512,55.0266,55.132,282976.0
2022-07-05 14:15:00,57.54,57.54,57.28,57.48,339209.0,55.1416,55.1416,54.8924,55.0841,339209.0
2022-07-05 14:20:00,57.48,57.5,57.36,57.46,385611.0,55.0841,55.1033,54.9691,55.0649,385611.0
2022-07-05 14:25:00,57.47,57.9,57.41,57.84,398361.0,55.0745,55.4866,55.017,55.4291,398361.0
2022-07-05 14:30:00,57.85,58.0,57.85,57.9,212834.0,55.4387,55.5824,55.4387,55.4866,212834.0
2022-07-05 14:35:00,57.92,57.93,57.75,57.76,243022.0,55.5058,55.5154,55.3429,55.3524,243022.0
2022-07-05 14:40:00,57.77,57.8,57.58,57.59,222575.0,55.362,55.3908,55.1799,55.1895,222575.0
2022-07-05 14:45:00,57.6,57.89,57.56,57.89,247476.0,55.1991,55.477,55.1608,55.477,247476.0
2022-07-05 14:50:00,57.9,58.2,57.89,58.08,387840.0,55.4866,55.7741,55.477,55.6591,387840.0
2022-07-05 14:55:00,58.08,58.12,57.94,57.98,162085.0,55.6591,55.6974,55.5249,55.5633,162085.0
2022-07-05 15:00:00,57.98,58.17,57.92,58.16,149002.0,55.5633,55.7454,55.5058,55.7358,149002.0
2022-07-05 15:05:00,58.17,58.4,58.16,58.3,255403.0,55.7454,55.9658,55.7358,55.8699,255403.0
2022-07-05 15:10:00,58.3,58.37,58.17,58.31,168811.0,55.8699,55.937,55.7454,55.8795,168811.0
2022-07-05 15:15:00,58.3,58.5,58.3,58.4,163131.0,55.8699,56.0616,55.8699,55.9658,163131.0
2022-07-05 15:20:00,58.4,58.7,58.4,58.61,301859.0,55.9658,56.2533,55.9658,56.167,301859.0
2022-07-05 15:25:00,58.62,58.69,58.45,58.52,250726.0,56.1766,56.2437,56.0137,56.0808,250726.0
2022-07-05 15:30:00,58.51,58.61,58.44,58.59,397559.0,56.0712,56.167,56.0041,56.1478,397559.0
2022-07-05 15:35:00,58.6,58.67,58.41,58.64,301553.0,56.1574,56.2245,55.9753,56.1958,301553.0
2022-07-05 15:40:00,58.65,58.92,58.64,58.91,329617.0,56.2053,56.4641,56.1958,56.4545,329617.0
2022-07-05 15:45:00,58.9,59.06,58.89,59.06,448668.0,56.4449,56.5983,56.4353,56.5983,448668.0
2022-07-05 15:50:00,59.05,59.16,58.95,59.14,560617.0,56.5887,56.6941,56.4928,56.6749,560617.0
2022-07-05 15:55:00,59.14,59.2,58.92,59.11,918494.0,56.6749,56.7324,56.4641,56.6462,918494.0
2022-07-06 09:30:00,58.58,59.34,58.33,59.01,776841.0,56.1383,56.8666,55.8987,56.5503,776841.0
2022-07-06 09:35:00,59.02,59.7,58.97,59.15,539817.0,56.5599,57.2116,56.512,56.6845,539817.0
2022-07-06 09:40:00,59.18,59.18,58.55,58.69,552379.0,56.7133,56.7133,56.1095,56.2437,552379.0
2022-07-06 09:45:00,58.71,58.74,58.1,58.14,545572.0,56.2628,56.2916,55.6783,55.7166,545572.0
2022-07-06 09:50:00,58.16,58.56,58.08,58.34,588252.0,55.7358,56.1191,55.6591,55.9083,588252.0
2022-07-06 09:55:00,58.34,58.45,58.06,58.34,409136.0,55.9083,56.0137,55.6399,55.9083,409136.0
2022-07-06 10:00:00,58.32,58.57,57.99,58.41,547205.0,55.8891,56.1287,55.5729,55.9753,547205.0
2022-07-06 10:05:00,58.39,58.68,58.32,58.35,277494.0,55.9562,56.2341,55.8891,55.9178,277494.0
2022-07-06 10:10:00,58.32,58.34,57.69,57.79,302128.0,55.8891,55.9083,55.2854,55.3812,302128.0
2022-07-06 10:15:00,57.8,57.91,57.52,57.59,406966.0,55.3908,55.4962,55.1224,55.1895,406966.0
2022-07-06 10:20:00,57.58,58.09,57.55,58.05,399084.0,55.1799,55.6687,55.1512,55.6304,399084.0
2022-07-06 10:25:00,58.04,58.3,57.95,58.1,255636.0,55.6208,55.8699,55.5345,55.6783,255636.0
2022-07-06 10:30:00,58.08,58.12,57.72,57.8,488659.0,55.6591,55.6974,55.3141,55.3908,488659.0
2022-07-06 10:35:00,57.8,57.9,57.48,57.56,324807.0,55.3908,55.4866,55.0841,55.1608,324807.0
2022-07-06 10:40:00,57.55,57.58,57.19,57.24,492551.0,55.1512,55.1799,54.8062,54.8541,492551.0
2022-07-06 10:45:00,57.22,57.35,57.11,57.11,410446.0,54.8349,54.9595,54.7295,54.7295,410446.0
2022-07-06 10:50:00,57.1,57.41,57.01,57.16,442444.0,54.72,55.017,54.6337,54.7775,442444.0
2022-07-06 10:55:00,57.16,57.34,56.98,57.08,337035.0,54.7775,54.9499,54.605,54.7008,337035.0
2022-07-06 11:00:00,57.08,57.12,56.69,56.75,422211.0,54.7008,54.7391,54.327,54.3845,422211.0
2022-07-06 11:05:00,56.73,57.03,56.69,56.98,246508.0,54.3654,54.6529,54.327,54.605,246508.0
2022-07-06 11:10:00,56.97,57.08,56.82,57.06,179526.0,54.5954,54.7008,54.4516,54.6816,179526.0
2022-07-06 11:15:00,57.05,57.63,57.01,57.54,487246.0,54.672,55.2279,54.6337,55.1416,487246.0
2022-07-06 11:20:00,57.53,57.65,57.39,57.5,266892.0,55.132,55.247,54.9979,55.1033,266892.0
2022-07-06 11:25:00,57.48,57.88,57.31,57.78,323881.0,55.0841,55.4674,54.9212,55.3716,323881.0
2022-07-06 11:30:00,57.8,57.95,57.62,57.84,272837.0,55.3908,55.5345,55.2183,55.4291,272837.0
2022-07-06 11:35:00,57.82,57.84,57.49,57.55,172984.0,55.4099,55.4291,55.0937,55.1512,172984.0
2022-07-06 11:40:00,57.54,57.94,57.48,57.8,290019.0,55.1416,55.5249,55.0841,55.3908,290019.0
2022-07-06 11:45:00,57.76,58.08,57.68,57.87,195117.0,55.3524,55.6591,55.2758,55.4579,195117.0
2022-07-06 11:50:00,57.88,57.89,57.69,57.8,145948.0,55.4674,55.477,55.2854,55.3908,145948.0
2022-07-06 11:55:00,57.81,58.06,57.81,57.99,183242.0,55.4004,55.6399,55.4004,55.5729,183242.0
2022-07-06 12:00:00,58.0,58.18,57.97,58.12,240130.0,55.5824,55.7549,55.5537,55.6974,240130.0
2022-07-06 12:05:00,58.12,58.16,57.82,57.87,176899.0,55.6974,55.7358,55.4099,55.4579,176899.0
2022-07-06 12:10:00,57.87,58.43,57.84,58.37,205714.0,55.4579,55.9945,55.4291,55.937,205714.0
2022-07-06 12:15:00,58.39,58.59,58.31,58.52,191395.0,55.9562,56.1478,55.8795,56.0808,191395.0
2022-07-06 12:20:00,58.53,58.55,58.31,58.34,192290.0,56.0903,56.1095,55.8795,55.9083,192290.0
2022-07-06 12:25:00,58.35,58.56,58.28,58.55,172054.0,55.9178,56.1191,55.8508,56.1095,172054.0
2022-07-06 12:30:00,58.55,58.79,58.48,58.78,238386.0,56.1095,56.3395,56.0424,56.3299,238386.0
2022-07-06 12:35:00,58.77,58.95,58.75,58.87,289444.0,56.3203,56.4928,56.3012,56.4162,289444.0
2022-07-06 12:40:00,58.87,58.89,58.69,58.7,163112.0,56.4162,56.4353,56.2437,56.2533,163112.0
2022-07-06 12:45:00,58.71,58.71,58.43,58.6,360799.0,56.2628,56.2628,55.9945,56.1574,360799.0
2022-07-06 12:50:00,58.59,58.79,58.58,58.74,251484.0,56.1478,56.3395,56.1383,56.2916,251484.0
2022-07-06 12:55:00,58.72,58.9,58.67,58.84,167712.0,56.2724,56.4449,56.2245,56.3874,167712.0
2022-07-06 13:00:00,58.83,59.11,58.82,58.98,307377.0,56.3778,56.6462,56.3683,56.5216,307377.0
2022-07-06 13:05:00,58.99,59.21,58.95,59.15,177779.0,56.5312,56.742,56.4928,56.6845,177779.0
2022-07-06 13:10:00,59.15,59.22,58.9,58.95,165415.0,56.6845,56.7516,56.4449,56.4928,165415.0
2022-07-06 13:15:00,58.96,59.09,58.9,58.98,196132.0,56.5024,56.627,56.4449,56.5216,196132.0
2022-07-06 13:20:00,58.98,59.03,58.88,58.95,161203.0,56.5216,56.5695,56.4258,56.4928,161203.0
2022-07-06 13:25:00,58.95,59.08,58.88,59.0,241545.0,56.4928,56.6174,56.4258,56.5408,241545.0
2022-07-06 13:30:00,58.99,59.15,58.9,59.13,188089.0,56.5312,56.6845,56.4449,56.6653,188089.0
2022-07-06 13:35:00,59.14,59.22,59.11,59.21,153793.0,56.6749,56.7516,56.6462,56.742,153793.0
2022-07-06 13:40:00,59.21,59.28,59.15,59.24,138405.0,56.742,56.8091,56.6845,56.7708,138405.0
2022-07-06 13:45:00,59.21,59.57,59.21,59.52,272397.0,56.742,57.087,56.742,57.0391,272397.0
2022-07-06 13:50:00,59.53,59.72,59.51,59.59,319926.0,57.0487,57.2307,57.0295,57.1062,319926.0
2022-07-06 13:55:00,59.56,59.83,59.52,59.66,284784.0,57.0774,57.3362,57.0391,57.1732,284784.0
2022-07-06 14:00:00,59.68,59.86,59.51,59.86,357509.0,57.1924,57.3649,57.0295,57.3649,357509.0
2022-07-06 14:05:00,59.85,60.04,59.62,59.67,506601.0,57.3553,57.5374,57.1349,57.1828,506601.0
2022-07-06 14:10:00,59.68,59.7,59.25,59.52,377744.0,57.1924,57.2116,56.7803,57.0391,377744.0
2022-07-06 14:15:00,59.52,59.55,59.24,59.25,252029.0,57.0391,57.0678,56.7708,56.7803,252029.0
2022-07-06 14:20:00,59.27,59.32,58.97,59.01,331507.0,56.7995,56.8474,56.512,56.5503,331507.0
2022-07-06 14:25:00,59.0,59.39,58.98,59.35,354830.0,56.5408,56.9145,56.5216,56.8762,354830.0
2022-07-06 14:30:00,59.35,59.57,59.22,59.49,305230.0,56.8762,57.087,56.7516,57.0103,305230.0
2022-07-06 14:35:00,59.51,59.68,59.33,59.51,323158.0,57.0295,57.1924,56.857,57.0295,323158.0
2022-07-06 14:40:00,59.53,59.8,59.53,59.78,332036.0,57.0487,57.3074,57.0487,57.2882,332036.0
2022-07-06 14:45:00,59.8,59.82,59.37,59.43,347960.0,57.3074,57.3266,56.8953,56.9528,347960.0
2022-07-06 14:50:00,59.43,59.43,59.09,59.16,270746.0,56.9528,56.9528,56.627,56.6941,270746.0
2022-07-06 14:55:00,59.15,59.42,59.13,59.35,250345.0,56.6845,56.9432,56.6653,56.8762,250345.0
2022-07-06 15:00:00,59.37,59.37,59.02,59.17,255329.0,56.8953,56.8953,56.5599,56.7037,255329.0
2022-07-06 15:05:00,59.16,59.2,59.06,59.17,202264.0,56.6941,56.7324,56.5983,56.7037,202264.0
2022-07-06 15:10:00,59.17,59.35,59.14,59.28,297860.0,56.7037,56.8762,56.6749,56.8091,297860.0
2022-07-06 15:15:00,59.27,59.31,59.13,59.19,198059.0,56.7995,56.8378,56.6653,56.7228,198059.0
2022-07-06 15:20:00,59.18,59.42,59.15,59.38,207481.0,56.7133,56.9432,56.6845,56.9049,207481.0
2022-07-06 15:25:00,59.39,59.44,59.31,59.38,198708.0,56.9145,56.9624,56.8378,56.9049,198708.0
2022-07-06 15:30:00,59.38,59.54,59.25,59.49,270140.0,56.9049,57.0582,56.7803,57.0103,270140.0
2022-07-06 15:35:00,59.48,59.5,59.25,59.35,262804.0,57.0007,57.0199,56.7803,56.8762,262804.0
2022-07-06 15:40:00,59.34,59.58,59.3,59.48,343923.0,56.8666,57.0966,56.8283,57.0007,343923.0
2022-07-06 15:45:00,59.47,59.6,59.35,59.38,334331.0,56.9912,57.1157,56.8762,56.9049,334331.0
2022-07-06 15:50:00,59.37,59.44,59.15,59.21,386900.0,56.8953,56.9624,56.6845,56.742,386900.0
2022-07-06 15:55:00,59.22,59.29,59.03,59.1,721485.0,56.7516,56.8187,56.5695,56.6366,721485.0
2022-07-07 09:30:00,60.85,61.74,60.85,61.08,1509971.0,58.3136,59.1665,58.3136,58.5341,1509971.0
2022-07-07 09:35:00,61.08,61.84,61.08,61.2,788268.0,58.5341,59.2624,58.5341,58.6491,788268.0
2022-07-07 09:40:00,61.22,61.67,60.9,60.95,595626.0,58.6682,59.0995,58.3616,58.4095,595626.0
2022-07-07 09:45:00,60.95,61.83,60.93,61.7,554586.0,58.4095,59.2528,58.3903,59.1282,554586.0
2022-07-07 09:50:00,61.71,61.9,61.39,61.77,407985.0,59.1378,59.3199,58.8311,59.1953,407985.0
2022-07-07 09:55:00,61.75,62.08,61.51,61.93,545961.0,59.1761,59.4924,58.9461,59.3486,545961.0
2022-07-07 10:00:00,61.9,62.04,61.6,61.68,542078.0,59.3199,59.454,59.0324,59.109,542078.0
2022-07-07 10:05:00,61.66,61.84,61.45,61.63,399289.0,59.0899,59.2624,58.8886,59.0611,399289.0
2022-07-07 10:10:00,61.62,62.14,61.57,61.87,578900.0,59.0515,59.5499,59.0036,59.2911,578900.0
2022-07-07 10:15:00,61.88,61.93,61.54,61.81,282068.0,59.3007,59.3486,58.9749,59.2336,282068.0
2022-07-07 10:20:00,61.8,61.9,61.52,61.52,281917.0,59.224,59.3199,58.9557,58.9557,281917.0
2022-07-07 10:25:00,61.52,61.66,61.36,61.66,384525.0,58.9557,59.0899,58.8024,59.0899,384525.0
2022-07-07 10:30:00,61.66,62.04,61.66,61.97,393214.0,59.0899,59.454,59.0899,59.387,393214.0
2022-07-07 10:35:00,61.97,62.08,61.54,61.7,349093.0,59.387,59.4924,58.9749,59.1282,349093.0
2022-07-07 10:40:00,61.69,61.88,61.41,61.55,339467.0,59.1186,59.3007,58.8503,58.9845,339467.0
2022-07-07 10:45:00,61.53,62.01,61.48,61.87,246126.0,58.9653,59.4253,58.9174,59.2911,246126.0
2022-07-07 10:50:00,61.88,62.04,61.73,61.93,197691.0,59.3007,59.454,59.157,59.3486,197691.0
2022-07-07 10:55:00,61.93,61.94,61.37,61.44,256205.0,59.3486,59.3582,58.812,58.8791,256205.0
2022-07-07 11:00:00,61.44,61.59,61.31,61.45,351972.0,58.8791,59.0228,58.7545,58.8886,351972.0
2022-07-07 11:05:00,61.46,61.66,61.28,61.38,283116.0,58.8982,59.0899,58.7257,58.8216,283116.0
2022-07-07 11:10:00,61.34,61.45,61.12,61.36,263720.0,58.7832,58.8886,58.5724,58.8024,263720.0
2022-07-07 11:15:00,61.37,61.49,61.29,61.48,269901.0,58.812,58.927,58.7353,58.9174,269901.0
2022-07-07 11:20:00,61.47,61.67,61.28,61.57,289626.0,58.9078,59.0995,58.7257,59.0036,289626.0
2022-07-07 11:25:00,61.58,61.8,61.58,61.76,221855.0,59.0132,59.224,59.0132,59.1857,221855.0
2022-07-07 11:30:00,61.76,61.93,61.74,61.88,210035.0,59.1857,59.3486,59.1665,59.3007,210035.0
2022-07-07 11:35:00,61.91,61.93,61.74,61.82,139213.0,59.3295,59.3486,59.1665,59.2432,139213.0
2022-07-07 11:40:00,61.82,61.87,61.67,61.79,105243.0,59.2432,59.2911,59.0995,59.2145,105243.0
2022-07-07 11:45:00,61.78,61.79,61.62,61.65,134868.0,59.2049,59.2145,59.0515,59.0803,134868.0
2022-07-07 11:50:00,61.64,61.72,61.44,61.54,121968.0,59.0707,59.1474,58.8791,58.9749,121968.0
2022-07-07 11:55:00,61.54,61.78,61.49,61.75,105110.0,58.9749,59.2049,58.927,59.1761,105110.0
2022-07-07 12:00:00,61.73,61.89,61.71,61.87,212905.0,59.157,59.3103,59.1378,59.2911,212905.0
2022-07-07 12:05:00,61.88,61.94,61.68,61.78,167138.0,59.3007,59.3582,59.109,59.2049,167138.0
2022-07-07 12:10:00,61.78,61.83,61.6,61.83,178491.0,59.2049,59.2528,59.0324,59.2528,178491.0
2022-07-07 12:15:00,61.83,61.9,61.77,61.88,168502.0,59.2528,59.3199,59.1953,59.3007,168502.0
2022-07-07 12:20:00,61.85,61.87,61.68,61.74,135881.0,59.272,59.2911,59.109,59.1665,135881.0
2022-07-07 12:25:00,61.75,61.94,61.75,61.92,146772.0,59.1761,59.3582,59.1761,59.339,146772.0
2022-07-07 12:30:00,61.91,61.97,61.83,61.97,128200.0,59.3295,59.387,59.2528,59.387,128200.0
2022-07-07 12:35:00,61.97,61.97,61.64,61.67,197749.0,59.387,59.387,59.0707,59.0995,197749.0
2022-07-07 12:40:00,61.67,61.84,61.65,61.66,145871.0,59.0995,59.2624,59.0803,59.0899,145871.0
2022-07-07 12:45:00,61.67,61.75,61.58,61.61,137007.0,59.0995,59.1761,59.0132,59.042,137007.0
2022-07-07 12:50:00,61.6,61.65,61.5,61.59,123604.0,59.0324,59.0803,58.9366,59.0228,123604.0
2022-07-07 12:55:00,61.58,61.74,61.51,61.63,158814.0,59.0132,59.1665,58.9461,59.0611,158814.0
2022-07-07 13:00:00,61.64,61.72,61.51,61.57,117267.0,59.0707,59.1474,58.9461,59.0036,117267.0
2022-07-07 13:05:00,61.57,61.69,61.52,61.69,116480.0,59.0036,59.1186,58.9557,59.1186,116480.0
2022-07-07 13:10:00,61.67,61.71,61.47,61.53,127767.0,59.0995,59.1378,58.9078,58.9653,127767.0
2022-07-07 13:15:00,61.53,61.64,61.36,61.42,200364.0,58.9653,59.0707,58.8024,58.8599,200364.0
2022-07-07 13:20:00,61.42,61.44,61.22,61.33,176348.0,58.8599,58.8791,58.6682,58.7736,176348.0
2022-07-07 13:25:00,61.33,61.46,61.29,61.33,248898.0,58.7736,58.8982,58.7353,58.7736,248898.0
2022-07-07 13:30:00,61.31,61.4,61.31,61.37,194619.0,58.7545,58.8407,58.7545,58.812,194619.0
2022-07-07 13:35:00,61.37,61.48,61.29,61.34,161968.0,58.812,58.9174,58.7353,58.7832,161968.0
2022-07-07 13:40:00,61.34,61.37,61.11,61.15,209028.0,58.7832,58.812,58.5628,58.6011,209028.0
2022-07-07 13:45:00,61.14,61.15,60.96,61.03,221067.0,58.5916,58.6011,58.4191,58.4861,221067.0
2022-07-07 13:50:00,61.03,61.29,61.02,61.18,162051.0,58.4861,58.7353,58.4766,58.6299,162051.0
2022-07-07 13:55:00,61.18,61.3,61.16,61.26,105913.0,58.6299,58.7449,58.6107,58.7066,105913.0
2022-07-07 14:00:00,61.27,61.46,61.25,61.35,288611.0,58.7161,58.8982,58.697,58.7928,288611.0
2022-07-07 14:05:00,61.36,61.47,61.35,61.44,120738.0,58.8024,58.9078,58.7928,58.8791,120738.0
2022-07-07 14:10:00,61.42,61.44,61.28,61.39,168351.0,58.8599,58.8791,58.7257,58.8311,168351.0
2022-07-07 14:15:00,61.38,61.39,61.26,61.27,142114.0,58.8216,58.8311,58.7066,58.7161,142114.0
2022-07-07 14:20:00,61.28,61.28,61.1,61.12,169356.0,58.7257,58.7257,58.5532,58.5724,169356.0
2022-07-07 14:25:00,61.12,61.18,61.05,61.17,144791.0,58.5724,58.6299,58.5053,58.6203,144791.0
2022-07-07 14:30:00,61.17,61.3,61.14,61.28,182663.0,58.6203,58.7449,58.5916,58.7257,182663.0
2022-07-07 14:35:00,61.29,61.5,61.24,61.48,242257.0,58.7353,58.9366,58.6874,58.9174,242257.0
2022-07-07 14:40:00,61.49,61.49,61.28,61.29,277794.0,58.927,58.927,58.7257,58.7353,277794.0
2022-07-07 14:45:00,61.29,61.44,61.28,61.34,163620.0,58.7353,58.8791,58.7257,58.7832,163620.0
2022-07-07 14:50:00,61.35,61.45,61.35,61.41,121031.0,58.7928,58.8886,58.7928,58.8503,121031.0
2022-07-07 14:55:00,61.41,61.63,61.39,61.58,193267.0,58.8503,59.0611,58.8311,59.0132,193267.0
2022-07-07 15:00:00,61.58,61.69,61.53,61.68,235948.0,59.0132,59.1186,58.9653,59.109,235948.0
2022-07-07 15:05:00,61.67,61.69,61.55,61.57,208395.0,59.0995,59.1186,58.9845,59.0036,208395.0
2022-07-07 15:10:00,61.57,61.68,61.56,61.66,178399.0,59.0036,59.109,58.994,59.0899,178399.0
2022-07-07 15:15:00,61.66,61.67,61.55,61.57,139698.0,59.0899,59.0995,58.9845,59.0036,139698.0
2022-07-07 15:20:00,61.58,61.64,61.55,61.62,191246.0,59.0132,59.0707,58.9845,59.0515,191246.0
2022-07-07 15:25:00,61.59,61.65,61.5,61.56,158673.0,59.0228,59.0803,58.9366,58.994,158673.0
2022-07-07 15:30:00,61.55,61.69,61.52,61.6,209767.0,58.9845,59.1186,58.9557,59.0324,209767.0
2022-07-07 15:35:00,61.6,61.67,61.54,61.56,301909.0,59.0324,59.0995,58.9749,58.994,301909.0
2022-07-07 15:40:00,61.56,61.76,61.55,61.66,271519.0,58.994,59.1857,58.9845,59.0899,271519.0
2022-07-07 15:45:00,61.65,61.78,61.58,61.7,311291.0,59.0803,59.2049,59.0132,59.1282,311291.0
2022-07-07 15:50:00,61.7,61.75,61.34,61.41,614755.0,59.1282,59.1761,58.7832,58.8503,614755.0
2022-07-07 15:55:00,61.4,61.54,61.35,61.47,484077.0,58.8407,58.9749,58.7928,58.9078,484077.0
2022-07-08 09:30:00,63.18,63.23,61.97,62.31,1309489.0,60.5465,60.5944,59.387,59.7128,1309489.0
2022-07-08 09:35:00,62.31,62.53,62.12,62.4,743188.0,59.7128,59.9236,59.5307,59.799,743188.0
2022-07-08 09:40:00,62.4,62.69,62.1,62.33,730350.0,59.799,60.0769,59.5115,59.732,730350.0
2022-07-08 09:45:00,62.34,62.66,61.7,61.92,726576.0,59.7415,60.0482,59.1282,59.339,726576.0
2022-07-08 09:50:00,61.92,61.98,61.4,61.61,508467.0,59.339,59.3965,58.8407,59.042,508467.0
2022-07-08 09:55:00,61.62,61.66,61.14,61.21,379401.0,59.0515,59.0899,58.5916,58.6586,379401.0
2022-07-08 10:00:00,61.21,61.21,60.91,61.1,468377.0,58.6586,58.6586,58.3711,58.5532,468377.0
2022-07-08 10:05:00,61.09,61.16,60.93,60.97,273255.0,58.5436,58.6107,58.3903,58.4286,273255.0
2022-07-08 10:10:00,60.97,61.15,60.68,61.09,477367.0,58.4286,58.6011,58.1507,58.5436,477367.0
2022-07-08 10:15:00,61.08,61.13,60.82,60.93,270220.0,58.5341,58.582,58.2849,58.3903,270220.0
2022-07-08 10:20:00,60.93,61.11,60.8,61.1,305696.0,58.3903,58.5628,58.2657,58.5532,305696.0
2022-07-08 10:25:00,61.1,61.87,61.06,61.53,708626.0,58.5532,59.2911,58.5149,58.9653,708626.0
2022-07-08 10:30:00,61.52,61.64,61.2,61.4,332804.0,58.9557,59.0707,58.6491,58.8407,332804.0
2022-07-08 10:35:00,61.4,61.67,61.25,61.41,342560.0,58.8407,59.0995,58.697,58.8503,342560.0
2022-07-08 10:40:00,61.42,61.78,61.38,61.77,281831.0,58.8599,59.2049,58.8216,59.1953,281831.0
2022-07-08 10:45:00,61.77,62.01,61.71,61.97,393129.0,59.1953,59.4253,59.1378,59.387,393129.0
2022-07-08 10:50:00,61.98,62.0,61.52,61.54,253961.0,59.3965,59.4157,58.9557,58.9749,253961.0
2022-07-08 10:55:00,61.52,61.69,61.5,61.6,186793.0,58.9557,59.1186,58.9366,59.0324,186793.0
2022-07-08 11:00:00,61.62,61.67,61.3,61.41,281770.0,59.0515,59.0995,58.7449,58.8503,281770.0
2022-07-08 11:05:00,61.39,61.49,61.13,61.43,245957.0,58.8311,58.927,58.582,58.8695,245957.0
2022-07-08 11:10:00,61.44,61.54,61.31,61.32,180681.0,58.8791,58.9749,58.7545,58.7641,180681.0
2022-07-08 11:15:00,61.32,61.39,61.13,61.19,177583.0,58.7641,58.8311,58.582,58.6395,177583.0
2022-07-08 11:20:00,61.2,61.58,61.18,61.42,232174.0,58.6491,59.0132,58.6299,58.8599,232174.0
2022-07-08 11:25:00,61.42,61.63,61.41,61.58,273809.0,58.8599,59.0611,58.8503,59.0132,273809.0
2022-07-08 11:30:00,61.61,61.71,61.48,61.54,278630.0,59.042,59.1378,58.9174,58.9749,278630.0
2022-07-08 11:35:00,61.54,61.57,61.37,61.45,208541.0,58.9749,59.0036,58.812,58.8886,208541.0
2022-07-08 11:40:00,61.45,61.63,61.39,61.5,213370.0,58.8886,59.0611,58.8311,58.9366,213370.0
2022-07-08 11:45:00,61.48,61.61,61.3,61.4,164201.0,58.9174,59.042,58.7449,58.8407,164201.0
2022-07-08 11:50:00,61.38,61.46,61.25,61.26,117988.0,58.8216,58.8982,58.697,58.7066,117988.0
2022-07-08 11:55:00,61.25,61.49,61.16,61.48,210232.0,58.697,58.927,58.6107,58.9174,210232.0
2022-07-08 12:00:00,61.5,61.54,61.25,61.3,164681.0,58.9366,58.9749,58.697,58.7449,164681.0
2022-07-08 12:05:00,61.29,61.3,61.1,61.18,184399.0,58.7353,58.7449,58.5532,58.6299,184399.0
2022-07-08 12:10:00,61.19,61.41,61.16,61.38,138018.0,58.6395,58.8503,58.6107,58.8216,138018.0
2022-07-08 12:15:00,61.37,61.41,61.31,61.36,107858.0,58.812,58.8503,58.7545,58.8024,107858.0
2022-07-08 12:20:00,61.36,61.45,61.18,61.2,146820.0,58.8024,58.8886,58.6299,58.6491,146820.0
2022-07-08 12:25:00,61.21,61.3,61.11,61.12,165006.0,58.6586,58.7449,58.5628,58.5724,165006.0
2022-07-08 12:30:00,61.12,61.18,60.9,60.91,188850.0,58.5724,58.6299,58.3616,58.3711,188850.0
2022-07-08 12:35:00,60.89,61.02,60.78,60.8,162960.0,58.352,58.4766,58.2466,58.2657,162960.0
2022-07-08 12:40:00,60.78,60.96,60.75,60.94,138305.0,58.2466,58.4191,58.2178,58.3999,138305.0
2022-07-08 12:45:00,60.95,61.02,60.86,60.97,133091.0,58.4095,58.4766,58.3232,58.4286,133091.0
2022-07-08 12:50:00,60.98,60.99,60.76,60.78,96443.0,58.4382,58.4478,58.2274,58.2466,96443.0
2022-07-08 12:55:00,60.76,60.87,60.7,60.76,141692.0,58.2274,58.3328,58.1699,58.2274,141692.0
2022-07-08 13:00:00,60.76,60.8,60.51,60.57,248895.0,58.2274,58.2657,57.9878,58.0453,248895.0
2022-07-08 13:05:00,60.57,60.62,60.45,60.49,173793.0,58.0453,58.0932,57.9303,57.9686,173793.0
2022-07-08 13:10:00,60.5,60.72,60.48,60.69,157418.0,57.9782,58.1891,57.9591,58.1603,157418.0
2022-07-08 13:15:00,60.68,60.72,60.52,60.56,119699.0,58.1507,58.1891,57.9974,58.0357,119699.0
2022-07-08 13:20:00,60.56,60.65,60.51,60.51,61520.0,58.0357,58.122,57.9878,57.9878,61520.0
2022-07-08 13:25:00,60.51,60.73,60.5,60.68,166723.0,57.9878,58.1986,57.9782,58.1507,166723.0
2022-07-08 13:30:00,60.68,60.88,60.65,60.79,179737.0,58.1507,58.3424,58.122,58.2561,179737.0
2022-07-08 13:35:00,60.8,60.81,60.63,60.71,159212.0,58.2657,58.2753,58.1028,58.1795,159212.0
2022-07-08 13:40:00,60.72,60.83,60.7,60.82,100626.0,58.1891,58.2945,58.1699,58.2849,100626.0
2022-07-08 13:45:00,60.82,60.93,60.72,60.88,139354.0,58.2849,58.3903,58.1891,58.3424,139354.0
2022-07-08 13:50:00,60.89,60.98,60.85,60.93,147343.0,58.352,58.4382,58.3136,58.3903,147343.0
2022-07-08 13:55:00,60.95,61.01,60.69,60.77,200794.0,58.4095,58.467,58.1603,58.237,200794.0
2022-07-08 14:00:00,60.79,60.84,60.66,60.75,149152.0,58.2561,58.3041,58.1316,58.2178,149152.0
2022-07-08 14:05:00,60.76,60.94,60.73,60.86,139537.0,58.2274,58.3999,58.1986,58.3232,139537.0
2022-07-08 14:10:00,60.87,60.98,60.81,60.96,155517.0,58.3328,58.4382,58.2753,58.4191,155517.0
2022-07-08 14:15:00,60.97,61.1,60.89,60.98,174733.0,58.4286,58.5532,58.352,58.4382,174733.0
2022-07-08 14:20:00,60.97,61.12,60.91,61.08,141170.0,58.4286,58.5724,58.3711,58.5341,141170.0
2022-07-08 14:25:00,61.09,61.34,61.06,61.25,213887.0,58.5436,58.7832,58.5149,58.697,213887.0
2022-07-08 14:30:00,61.25,61.35,61.23,61.28,207264.0,58.697,58.7928,58.6778,58.7257,207264.0
2022-07-08 14:35:00,61.3,61.37,61.24,61.31,152277.0,58.7449,58.812,58.6874,58.7545,152277.0
2022-07-08 14:40:00,61.32,61.36,61.23,61.33,197189.0,58.7641,58.8024,58.6778,58.7736,197189.0
2022-07-08 14:45:00,61.33,61.39,61.25,61.25,105963.0,58.7736,58.8311,58.697,58.697,105963.0
2022-07-08 14:50:00,61.27,61.35,61.24,61.27,90583.0,58.7161,58.7928,58.6874,58.7161,90583.0
2022-07-08 14:55:00,61.25,61.42,61.21,61.41,166393.0,58.697,58.8599,58.6586,58.8503,166393.0
2022-07-08 15:00:00,61.41,61.64,61.38,61.62,251352.0,58.8503,59.0707,58.8216,59.0515,251352.0
2022-07-08 15:05:00,61.61,61.62,61.34,61.36,225420.0,59.042,59.0515,58.7832,58.8024,225420.0
2022-07-08 15:10:00,61.37,61.54,61.33,61.47,188985.0,58.812,58.9749,58.7736,58.9078,188985.0
2022-07-08 15:15:00,61.48,61.48,61.33,61.4,162018.0,58.9174,58.9174,58.7736,58.8407,162018.0
2022-07-08 15:20:00,61.39,61.42,61.23,61.25,146931.0,58.8311,58.8599,58.6778,58.697,146931.0
2022-07-08 15:25:00,61.26,61.34,61.17,61.28,360907.0,58.7066,58.7832,58.6203,58.7257,360907.0
2022-07-08 15:30:00,61.28,61.3,61.07,61.19,247147.0,58.7257,58.7449,58.5245,58.6395,247147.0
2022-07-08 15:35:00,61.19,61.21,61.0,61.03,278639.0,58.6395,58.6586,58.4574,58.4861,278639.0
2022-07-08 15:40:00,61.03,61.11,61.02,61.06,251868.0,58.4861,58.5628,58.4766,58.5149,251868.0
2022-07-08 15:45:00,61.07,61.07,60.88,60.97,218096.0,58.5245,58.5245,58.3424,58.4286,218096.0
2022-07-08 15:50:00,60.97,61.02,60.79,60.83,364601.0,58.4286,58.4766,58.2561,58.2945,364601.0
2022-07-08 15:55:00,60.83,60.92,60.63,60.67,947608.0,58.2945,58.3807,58.1028,58.1411,947608.0
2022-07-11 09:30:00,59.58,59.9,59.0,59.05,857220.0,57.0966,57.4032,56.5408,56.5887,857220.0
2022-07-11 09:35:00,59.04,59.42,58.68,59.25,866377.0,56.5791,56.9432,56.2341,56.7803,866377.0
2022-07-11 09:40:00,59.26,59.36,58.87,59.33,525062.0,56.7899,56.8858,56.4162,56.857,525062.0
2022-07-11 09:45:00,59.34,59.42,58.95,59.04,403192.0,56.8666,56.9432,56.4928,56.5791,403192.0
2022-07-11 09:50:00,59.04,59.41,58.95,59.3,333803.0,56.5791,56.9337,56.4928,56.8283,333803.0
2022-07-11 09:55:00,59.32,59.99,59.2,59.85,509671.0,56.8474,57.4895,56.7324,57.3553,509671.0
2022-07-11 10:00:00,59.82,59.86,59.58,59.74,259819.0,57.3266,57.3649,57.0966,57.2499,259819.0
2022-07-11 10:05:00,59.75,59.79,59.11,59.24,291169.0,57.2595,57.2978,56.6462,56.7708,291169.0
2022-07-11 10:10:00,59.21,59.4,59.14,59.17,359568.0,56.742,56.9241,56.6749,56.7037,359568.0
2022-07-11 10:15:00,59.17,59.29,58.95,59.02,355081.0,56.7037,56.8187,56.4928,56.5599,355081.0
2022-07-11 10:20:00,59.03,59.33,58.99,59.31,280071.0,56.5695,56.857,56.5312,56.8378,280071.0
2022-07-11 10:25:00,59.3,59.39,59.06,59.17,225480.0,56.8283,56.9145,56.5983,56.7037,225480.0
2022-07-11 10:30:00,59.13,59.18,58.96,59.16,201066.0,56.6653,56.7133,56.5024,56.6941,201066.0
2022-07-11 10:35:00,59.18,59.35,58.96,59.26,293943.0,56.7133,56.8762,56.5024,56.7899,293943.0
2022-07-11 10:40:00,59.25,59.28,58.99,59.08,161095.0,56.7803,56.8091,56.5312,56.6174,161095.0
2022-07-11 10:45:00,59.08,59.2,58.99,59.13,152576.0,56.6174,56.7324,56.5312,56.6653,152576.0
2022-07-11 10:50:00,59.13,59.15,59.0,59.12,106254.0,56.6653,56.6845,56.5408,56.6558,106254.0
2022-07-11 10:55:00,59.13,59.2,58.89,58.93,263959.0,56.6653,56.7324,56.4353,56.4737,263959.0
2022-07-11 11:00:00,58.9,59.09,58.85,58.99,187310.0,56.4449,56.627,56.397,56.5312,187310.0
2022-07-11 11:05:00,58.98,59.06,58.9,58.98,180130.0,56.5216,56.5983,56.4449,56.5216,180130.0
2022-07-11 11:10:00,58.96,59.02,58.84,58.94,196277.0,56.5024,56.5599,56.3874,56.4833,196277.0
2022-07-11 11:15:00,58.94,59.14,58.84,58.93,223083.0,56.4833,56.6749,56.3874,56.4737,223083.0
2022-07-11 11:20:00,58.94,59.09,58.91,59.02,84434.0,56.4833,56.627,56.4545,56.5599,84434.0
2022-07-11 11:25:00,59.03,59.39,59.01,59.36,231511.0,56.5695,56.9145,56.5503,56.8858,231511.0
2022-07-11 11:30:00,59.34,59.45,59.15,59.38,239602.0,56.8666,56.972,56.6845,56.9049,239602.0
2022-07-11 11:35:00,59.39,59.44,59.28,59.38,114764.0,56.9145,56.9624,56.8091,56.9049,114764.0
2022-07-11 11:40:00,59.38,59.49,59.15,59.2,162637.0,56.9049,57.0103,56.6845,56.7324,162637.0
2022-07-11 11:45:00,59.2,59.26,59.08,59.15,98631.0,56.7324,56.7899,56.6174,56.6845,98631.0
2022-07-11 11:50:00,59.17,59.32,59.13,59.22,98000.0,56.7037,56.8474,56.6653,56.7516,98000.0
2022-07-11 11:55:00,59.21,59.35,59.14,59.32,134384.0,56.742,56.8762,56.6749,56.8474,134384.0
2022-07-11 12:00:00,59.32,59.34,59.16,59.18,139644.0,56.8474,56.8666,56.6941,56.7133,139644.0
2022-07-11 12:05:00,59.19,59.27,59.05,59.13,109031.0,56.7228,56.7995,56.5887,56.6653,109031.0
2022-07-11 12:10:00,59.13,59.17,59.07,59.15,74754.0,56.6653,56.7037,56.6078,56.6845,74754.0
2022-07-11 12:15:00,59.15,59.25,59.05,59.23,76202.0,56.6845,56.7803,56.5887,56.7612,76202.0
2022-07-11 12:20:00,59.24,59.25,59.08,59.19,91617.0,56.7708,56.7803,56.6174,56.7228,91617.0
2022-07-11 12:25:00,59.18,59.28,59.08,59.17,62432.0,56.7133,56.8091,56.6174,56.7037,62432.0
2022-07-11 12:30:00,59.17,59.2,59.06,59.17,93660.0,56.7037,56.7324,56.5983,56.7037,93660.0
2022-07-11 12:35:00,59.18,59.39,59.18,59.38,151911.0,56.7133,56.9145,56.7133,56.9049,151911.0
2022-07-11 12:40:00,59.39,59.53,59.37,59.46,154705.0,56.9145,57.0487,56.8953,56.9816,154705.0
2022-07-11 12:45:00,59.45,59.49,59.34,59.41,107246.0,56.972,57.0103,56.8666,56.9337,107246.0
2022-07-11 12:50:00,59.41,59.41,59.28,59.37,65776.0,56.9337,56.9337,56.8091,56.8953,65776.0
2022-07-11 12:55:00,59.34,59.51,59.34,59.38,107101.0,56.8666,57.0295,56.8666,56.9049,107101.0
2022-07-11 13:00:00,59.37,59.68,59.36,59.61,112202.0,56.8953,57.1924,56.8858,57.1253,112202.0
2022-07-11 13:05:00,59.61,59.68,59.5,59.66,101632.0,57.1253,57.1924,57.0199,57.1732,101632.0
2022-07-11 13:10:00,59.64,59.66,59.53,59.58,79987.0,57.1541,57.1732,57.0487,57.0966,79987.0
2022-07-11 13:15:00,59.59,59.65,59.5,59.58,56157.0,57.1062,57.1637,57.0199,57.0966,56157.0
2022-07-11 13:20:00,59.58,59.67,59.53,59.65,76829.0,57.0966,57.1828,57.0487,57.1637,76829.0
2022-07-11 13:25:00,59.65,59.75,59.61,59.74,110401.0,57.1637,57.2595,57.1253,57.2499,110401.0
2022-07-11 13:30:00,59.72,59.85,59.54,59.77,134699.0,57.2307,57.3553,57.0582,57.2787,134699.0
2022-07-11 13:35:00,59.76,59.77,59.61,59.69,77879.0,57.2691,57.2787,57.1253,57.202,77879.0
2022-07-11 13:40:00,59.69,59.73,59.65,59.69,76691.0,57.202,57.2403,57.1637,57.202,76691.0
2022-07-11 13:45:00,59.67,59.71,59.55,59.55,111501.0,57.1828,57.2212,57.0678,57.0678,111501.0
2022-07-11 13:50:00,59.55,59.6,59.48,59.56,59186.0,57.0678,57.1157,57.0007,57.0774,59186.0
2022-07-11 13:55:00,59.57,59.67,59.51,59.52,82341.0,57.087,57.1828,57.0295,57.0391,82341.0
2022-07-11 14:00:00,59.53,59.63,59.48,59.59,95921.0,57.0487,57.1445,57.0007,57.1062,95921.0
2022-07-11 14:05:00,59.56,59.62,59.38,59.41,95927.0,57.0774,57.1349,56.9049,56.9337,95927.0
2022-07-11 14:10:00,59.39,59.42,59.23,59.25,97434.0,56.9145,56.9432,56.7612,56.7803,97434.0
2022-07-11 14:15:00,59.27,59.33,59.19,59.24,110286.0,56.7995,56.857,56.7228,56.7708,110286.0
2022-07-11 14:20:00,59.25,59.31,59.14,59.26,82326.0,56.7803,56.8378,56.6749,56.7899,82326.0
2022-07-11 14:25:00,59.24,59.4,59.19,59.36,89413.0,56.7708,56.9241,56.7228,56.8858,89413.0
2022-07-11 14:30:00,59.37,59.39,59.33,59.37,52268.0,56.8953,56.9145,56.857,56.8953,52268.0
2022-07-11 14:35:00,59.38,59.43,59.37,59.43,70419.0,56.9049,56.9528,56.8953,56.9528,70419.0
2022-07-11 14:40:00,59.43,59.5,59.41,59.5,65623.0,56.9528,57.0199,56.9337,57.0199,65623.0
2022-07-11 14:45:00,59.49,59.5,59.41,59.42,65376.0,57.0103,57.0199,56.9337,56.9432,65376.0
2022-07-11 14:50:00,59.42,59.45,59.3,59.42,81403.0,56.9432,56.972,56.8283,56.9432,81403.0
2022-07-11 14:55:00,59.42,59.5,59.36,59.37,85272.0,56.9432,57.0199,56.8858,56.8953,85272.0
2022-07-11 15:00:00,59.36,59.39,59.33,59.33,56765.0,56.8858,56.9145,56.857,56.857,56765.0
2022-07-11 15:05:00,59.33,59.56,59.32,59.53,112126.0,56.857,57.0774,56.8474,57.0487,112126.0
2022-07-11 15:10:00,59.52,59.56,59.5,59.55,113575.0,57.0391,57.0774,57.0199,57.0678,113575.0
2022-07-11 15:15:00,59.53,59.58,59.41,59.46,157189.0,57.0487,57.0966,56.9337,56.9816,157189.0
2022-07-11 15:20:00,59.45,59.53,59.45,59.5,98802.0,56.972,57.0487,56.972,57.0199,98802.0
2022-07-11 15:25:00,59.5,59.63,59.45,59.55,91255.0,57.0199,57.1445,56.972,57.0678,91255.0
2022-07-11 15:30:00,59.55,59.64,59.55,59.61,79031.0,57.0678,57.1541,57.0678,57.1253,79031.0
2022-07-11 15:35:00,59.61,59.61,59.45,59.5,163428.0,57.1253,57.1253,56.972,57.0199,163428.0
2022-07-11 15:40:00,59.5,59.52,59.41,59.49,230675.0,57.0199,57.0391,56.9337,57.0103,230675.0
2022-07-11 15:45:00,59.48,59.54,59.44,59.46,160376.0,57.0007,57.0582,56.9624,56.9816,160376.0
2022-07-11 15:50:00,59.47,59.54,59.4,59.48,406020.0,56.9912,57.0582,56.9241,57.0007,406020.0
2022-07-11 15:55:00,59.47,59.54,59.4,59.51,483929.0,56.9912,57.0582,56.9241,57.0295,483929.0
2022-07-12 09:30:00,57.42,58.05,57.12,57.64,877434.0,55.0266,55.6304,54.7391,55.2374,877434.0
2022-07-12 09:35:00,57.67,57.96,57.36,57.7,441275.0,55.2662,55.5441,54.9691,55.2949,441275.0
2022-07-12 09:40:00,57.69,57.96,57.22,57.4,698207.0,55.2854,55.5441,54.8349,55.0074,698207.0
2022-07-12 09:45:00,57.4,57.45,56.52,56.65,1337508.0,55.0074,55.0554,54.1641,54.2887,1337508.0
2022-07-12 09:50:00,56.65,56.66,56.17,56.51,676304.0,54.2887,54.2983,53.8287,54.1545,676304.0
2022-07-12 09:55:00,56.51,56.67,56.32,56.52,318876.0,54.1545,54.3079,53.9725,54.1641,318876.0
2022-07-12 10:00:00,56.51,56.56,55.93,56.12,724481.0,54.1545,54.2025,53.5987,53.7808,724481.0
2022-07-12 10:05:00,56.08,56.46,56.01,56.41,496975.0,53.7425,54.1066,53.6754,54.0587,496975.0
2022-07-12 10:10:00,56.42,56.75,56.33,56.73,344005.0,54.0683,54.3845,53.982,54.3654,344005.0
2022-07-12 10:15:00,56.73,56.85,56.51,56.57,351528.0,54.3654,54.4804,54.1545,54.212,351528.0
2022-07-12 10:20:00,56.56,56.78,56.36,56.57,400914.0,54.2025,54.4133,54.0108,54.212,400914.0
2022-07-12 10:25:00,56.57,56.73,56.41,56.51,287030.0,54.212,54.3654,54.0587,54.1545,287030.0
2022-07-12 10:30:00,56.48,56.68,56.38,56.64,394361.0,54.1258,54.3175,54.03,54.2791,394361.0
2022-07-12 10:35:00,56.6,56.9,56.6,56.62,374447.0,54.2408,54.5283,54.2408,54.26,374447.0
2022-07-12 10:40:00,56.62,56.92,56.49,56.89,272004.0,54.26,54.5475,54.1354,54.5187,272004.0
2022-07-12 10:45:00,56.9,57.02,56.48,56.62,276902.0,54.5283,54.6433,54.1258,54.26,276902.0
2022-07-12 10:50:00,56.62,56.64,56.41,56.5,234583.0,54.26,54.2791,54.0587,54.145,234583.0
2022-07-12 10:55:00,56.51,56.86,56.47,56.85,265534.0,54.1545,54.49,54.1162,54.4804,265534.0
2022-07-12 11:00:00,56.86,56.89,56.69,56.85,198296.0,54.49,54.5187,54.327,54.4804,198296.0
2022-07-12 11:05:00,56.83,57.21,56.81,57.18,253727.0,54.4612,54.8254,54.442,54.7966,253727.0
2022-07-12 11:10:00,57.17,57.31,57.12,57.24,350641.0,54.787,54.9212,54.7391,54.8541,350641.0
2022-07-12 11:15:00,57.24,57.26,57.04,57.17,192907.0,54.8541,54.8733,54.6625,54.787,192907.0
2022-07-12 11:20:00,57.17,57.37,57.04,57.32,199687.0,54.787,54.9787,54.6625,54.9308,199687.0
2022-07-12 11:25:00,57.31,57.46,57.17,57.32,191974.0,54.9212,55.0649,54.787,54.9308,191974.0
2022-07-12 11:30:00,57.32,57.46,57.3,57.42,188186.0,54.9308,55.0649,54.9116,55.0266,188186.0
2022-07-12 11:35:00,57.42,57.59,57.41,57.49,265213.0,55.0266,55.1895,55.017,55.0937,265213.0
2022-07-12 11:40:00,57.49,57.5,57.33,57.48,187048.0,55.0937,55.1033,54.9404,55.0841,187048.0
2022-07-12 11:45:00,57.47,57.51,57.26,57.37,144271.0,55.0745,55.1129,54.8733,54.9787,144271.0
2022-07-12 11:50:00,57.35,57.56,57.24,57.55,191743.0,54.9595,55.1608,54.8541,55.1512,191743.0
2022-07-12 11:55:00,57.54,57.6,57.48,57.53,177431.0,55.1416,55.1991,55.0841,55.132,177431.0
2022-07-12 12:00:00,57.53,57.53,57.23,57.29,159455.0,55.132,55.132,54.8445,54.902,159455.0
2022-07-12 12:05:00,57.29,57.46,57.28,57.36,176620.0,54.902,55.0649,54.8924,54.9691,176620.0
2022-07-12 12:10:00,57.36,57.56,57.34,57.55,139329.0,54.9691,55.1608,54.9499,55.1512,139329.0
2022-07-12 12:15:00,57.56,57.59,57.35,57.4,154433.0,55.1608,55.1895,54.9595,55.0074,154433.0
2022-07-12 12:20:00,57.42,57.54,57.35,57.5,116285.0,55.0266,55.1416,54.9595,55.1033,116285.0
2022-07-12 12:25:00,57.51,57.55,57.42,57.47,88991.0,55.1129,55.1512,55.0266,55.0745,88991.0
2022-07-12 12:30:00,57.48,57.66,57.43,57.6,178255.0,55.0841,55.2566,55.0362,55.1991,178255.0
2022-07-12 12:35:00,57.6,57.6,57.47,57.5,103595.0,55.1991,55.1991,55.0745,55.1033,103595.0
2022-07-12 12:40:00,57.5,57.55,57.47,57.51,94326.0,55.1033,55.1512,55.0745,55.1129,94326.0
2022-07-12 12:45:00,57.51,57.63,57.48,57.62,92386.0,55.1129,55.2279,55.0841,55.2183,92386.0
2022-07-12 12:50:00,57.6,57.61,57.37,57.39,99735.0,55.1991,55.2087,54.9787,54.9979,99735.0
2022-07-12 12:55:00,57.4,57.44,57.26,57.39,174848.0,55.0074,55.0458,54.8733,54.9979,174848.0
2022-07-12 13:00:00,57.4,57.55,57.39,57.51,264362.0,55.0074,55.1512,54.9979,55.1129,264362.0
2022-07-12 13:05:00,57.51,57.69,57.45,57.55,142339.0,55.1129,55.2854,55.0554,55.1512,142339.0
2022-07-12 13:10:00,57.56,57.56,57.43,57.44,116594.0,55.1608,55.1608,55.0362,55.0458,116594.0
2022-07-12 13:15:00,57.44,57.5,57.36,57.39,285455.0,55.0458,55.1033,54.9691,54.9979,285455.0
2022-07-12 13:20:00,57.38,57.53,57.35,57.48,174606.0,54.9883,55.132,54.9595,55.0841,174606.0
2022-07-12 13:25:00,57.47,57.53,57.42,57.51,162158.0,55.0745,55.132,55.0266,55.1129,162158.0
2022-07-12 13:30:00,57.51,57.56,57.45,57.52,193576.0,55.1129,55.1608,55.0554,55.1224,193576.0
2022-07-12 13:35:00,57.53,57.54,57.46,57.47,132928.0,55.132,55.1416,55.0649,55.0745,132928.0
2022-07-12 13:40:00,57.47,57.52,57.44,57.5,145145.0,55.0745,55.1224,55.0458,55.1033,145145.0
2022-07-12 13:45:00,57.5,57.6,57.45,57.6,164776.0,55.1033,55.1991,55.0554,55.1991,164776.0
2022-07-12 13:50:00,57.6,57.6,57.43,57.54,122201.0,55.1991,55.1991,55.0362,55.1416,122201.0
2022-07-12 13:55:00,57.55,57.56,57.5,57.55,135028.0,55.1512,55.1608,55.1033,55.1512,135028.0
2022-07-12 14:00:00,57.54,57.55,57.44,57.5,116296.0,55.1416,55.1512,55.0458,55.1033,116296.0
2022-07-12 14:05:00,57.5,57.51,57.35,57.39,145910.0,55.1033,55.1129,54.9595,54.9979,145910.0
2022-07-12 14:10:00,57.39,57.54,57.33,57.5,186603.0,54.9979,55.1416,54.9404,55.1033,186603.0
2022-07-12 14:15:00,57.5,57.56,57.41,57.52,177552.0,55.1033,55.1608,55.017,55.1224,177552.0
2022-07-12 14:20:00,57.51,57.54,57.36,57.44,135518.0,55.1129,55.1416,54.9691,55.0458,135518.0
2022-07-12 14:25:00,57.43,57.47,57.36,57.42,128295.0,55.0362,55.0745,54.9691,55.0266,128295.0
2022-07-12 14:30:00,57.43,57.46,57.32,57.33,154479.0,55.0362,55.0649,54.9308,54.9404,154479.0
2022-07-12 14:35:00,57.33,57.39,57.28,57.32,117212.0,54.9404,54.9979,54.8924,54.9308,117212.0
2022-07-12 14:40:00,57.32,57.32,57.21,57.26,112277.0,54.9308,54.9308,54.8254,54.8733,112277.0
2022-07-12 14:45:00,57.26,57.31,57.18,57.29,95801.0,54.8733,54.9212,54.7966,54.902,95801.0
2022-07-12 14:50:00,57.29,57.3,57.07,57.08,147996.0,54.902,54.9116,54.6912,54.7008,147996.0
2022-07-12 14:55:00,57.07,57.14,56.99,57.02,250548.0,54.6912,54.7583,54.6145,54.6433,250548.0
2022-07-12 15:00:00,57.01,57.09,56.96,57.0,370036.0,54.6337,54.7104,54.5858,54.6241,370036.0
2022-07-12 15:05:00,57.0,57.02,56.81,56.86,370985.0,54.6241,54.6433,54.442,54.49,370985.0
2022-07-12 15:10:00,56.86,57.02,56.82,56.92,338653.0,54.49,54.6433,54.4516,54.5475,338653.0
2022-07-12 15:15:00,56.93,57.12,56.87,57.09,213842.0,54.557,54.7391,54.4995,54.7104,213842.0
2022-07-12 15:20:00,57.08,57.12,56.95,56.98,177103.0,54.7008,54.7391,54.5762,54.605,177103.0
2022-07-12 15:25:00,56.99,57.03,56.91,56.91,210726.0,54.6145,54.6529,54.5379,54.5379,210726.0
2022-07-12 15:30:00,56.92,57.14,56.89,57.03,247932.0,54.5475,54.7583,54.5187,54.6529,247932.0
2022-07-12 15:35:00,57.03,57.21,56.96,57.19,292679.0,54.6529,54.8254,54.5858,54.8062,292679.0
2022-07-12 15:40:00,57.2,57.28,57.15,57.24,353972.0,54.8158,54.8924,54.7679,54.8541,353972.0
2022-07-12 15:45:00,57.24,57.32,57.18,57.26,235885.0,54.8541,54.9308,54.7966,54.8733,235885.0
2022-07-12 15:50:00,57.25,57.45,57.19,57.32,475600.0,54.8637,55.0554,54.8062,54.9308,475600.0
2022-07-12 15:55:00,57.33,57.42,57.18,57.39,673188.0,54.9404,55.0266,54.7966,54.9979,673188.0
2022-07-13 09:30:00,56.88,58.0,56.77,57.85,790511.0,54.5091,55.5824,54.4037,55.4387,790511.0
2022-07-13 09:35:00,57.88,58.43,57.66,57.96,612626.0,55.4674,55.9945,55.2566,55.5441,612626.0
2022-07-13 09:40:00,57.98,58.39,57.86,58.38,404100.0,55.5633,55.9562,55.4483,55.9466,404100.0
2022-07-13 09:45:00,58.36,58.71,58.08,58.33,552468.0,55.9274,56.2628,55.6591,55.8987,552468.0
2022-07-13 09:50:00,58.34,58.89,58.34,58.87,414365.0,55.9083,56.4353,55.9083,56.4162,414365.0
2022-07-13 09:55:00,58.88,59.21,58.87,58.96,707435.0,56.4258,56.742,56.4162,56.5024,707435.0
2022-07-13 10:00:00,58.96,59.0,58.12,58.18,511587.0,56.5024,56.5408,55.6974,55.7549,511587.0
2022-07-13 10:05:00,58.16,58.24,57.72,57.95,451058.0,55.7358,55.8124,55.3141,55.5345,451058.0
2022-07-13 10:10:00,57.94,57.99,57.65,57.67,272107.0,55.5249,55.5729,55.247,55.2662,272107.0
2022-07-13 10:15:00,57.67,57.74,57.43,57.57,289661.0,55.2662,55.3333,55.0362,55.1704,289661.0
2022-07-13 10:20:00,57.57,57.67,57.46,57.55,166369.0,55.1704,55.2662,55.0649,55.1512,166369.0
2022-07-13 10:25:00,57.56,57.84,57.47,57.83,222773.0,55.1608,55.4291,55.0745,55.4195,222773.0
2022-07-13 10:30:00,57.82,58.17,57.47,57.9,376903.0,55.4099,55.7454,55.0745,55.4866,376903.0
2022-07-13 10:35:00,57.93,58.24,57.85,58.23,265088.0,55.5154,55.8124,55.4387,55.8029,265088.0
2022-07-13 10:40:00,58.24,58.41,58.04,58.4,238187.0,55.8124,55.9753,55.6208,55.9658,238187.0
2022-07-13 10:45:00,58.4,58.52,58.27,58.43,207934.0,55.9658,56.0808,55.8412,55.9945,207934.0
2022-07-13 10:50:00,58.44,58.68,58.44,58.61,257794.0,56.0041,56.2341,56.0041,56.167,257794.0
2022-07-13 10:55:00,58.61,58.82,58.58,58.77,252319.0,56.167,56.3683,56.1383,56.3203,252319.0
2022-07-13 11:00:00,58.78,58.83,58.6,58.75,154204.0,56.3299,56.3778,56.1574,56.3012,154204.0
2022-07-13 11:05:00,58.74,58.97,58.74,58.8,225082.0,56.2916,56.512,56.2916,56.3491,225082.0
2022-07-13 11:10:00,58.78,58.92,58.75,58.81,165173.0,56.3299,56.4641,56.3012,56.3587,165173.0
2022-07-13 11:15:00,58.81,58.82,58.45,58.49,198706.0,56.3587,56.3683,56.0137,56.052,198706.0
2022-07-13 11:20:00,58.5,58.64,58.24,58.25,179693.0,56.0616,56.1958,55.8124,55.822,179693.0
2022-07-13 11:25:00,58.24,58.31,58.15,58.18,126089.0,55.8124,55.8795,55.7262,55.7549,126089.0
2022-07-13 11:30:00,58.17,58.18,57.9,57.94,137187.0,55.7454,55.7549,55.4866,55.5249,137187.0
2022-07-13 11:35:00,57.92,58.02,57.82,57.85,102877.0,55.5058,55.6016,55.4099,55.4387,102877.0
2022-07-13 11:40:00,57.86,58.06,57.82,58.0,187445.0,55.4483,55.6399,55.4099,55.5824,187445.0
2022-07-13 11:45:00,57.98,58.04,57.85,58.0,106135.0,55.5633,55.6208,55.4387,55.5824,106135.0
2022-07-13 11:50:00,58.0,58.1,57.84,57.86,241135.0,55.5824,55.6783,55.4291,55.4483,241135.0
2022-07-13 11:55:00,57.86,57.94,57.78,57.81,159566.0,55.4483,55.5249,55.3716,55.4004,159566.0
2022-07-13 12:00:00,57.83,57.95,57.8,57.87,97937.0,55.4195,55.5345,55.3908,55.4579,97937.0
2022-07-13 12:05:00,57.87,58.13,57.83,58.02,117576.0,55.4579,55.707,55.4195,55.6016,117576.0
2022-07-13 12:10:00,58.01,58.01,57.79,57.88,111638.0,55.592,55.592,55.3812,55.4674,111638.0
2022-07-13 12:15:00,57.88,57.91,57.68,57.81,94917.0,55.4674,55.4962,55.2758,55.4004,94917.0
2022-07-13 12:20:00,57.8,57.96,57.8,57.89,50185.0,55.3908,55.5441,55.3908,55.477,50185.0
2022-07-13 12:25:00,57.89,58.01,57.81,57.95,120430.0,55.477,55.592,55.4004,55.5345,120430.0
2022-07-13 12:30:00,57.97,58.23,57.9,58.22,129020.0,55.5537,55.8029,55.4866,55.7933,129020.0
2022-07-13 12:35:00,58.21,58.29,58.11,58.16,114024.0,55.7837,55.8603,55.6879,55.7358,114024.0
2022-07-13 12:40:00,58.15,58.22,58.02,58.17,116735.0,55.7262,55.7933,55.6016,55.7454,116735.0
2022-07-13 12:45:00,58.17,58.28,58.12,58.23,101134.0,55.7454,55.8508,55.6974,55.8029,101134.0
2022-07-13 12:50:00,58.22,58.39,58.18,58.36,158024.0,55.7933,55.9562,55.7549,55.9274,158024.0
2022-07-13 12:55:00,58.37,58.45,58.31,58.42,372878.0,55.937,56.0137,55.8795,55.9849,372878.0
2022-07-13 13:00:00,58.42,58.6,58.3,58.43,171820.0,55.9849,56.1574,55.8699,55.9945,171820.0
2022-07-13 13:05:00,58.44,58.53,58.27,58.33,146464.0,56.0041,56.0903,55.8412,55.8987,146464.0
2022-07-13 13:10:00,58.34,58.51,58.33,58.49,102358.0,55.9083,56.0712,55.8987,56.052,102358.0
2022-07-13 13:15:00,58.49,58.49,58.24,58.31,131784.0,56.052,56.052,55.8124,55.8795,131784.0
2022-07-13 13:20:00,58.3,58.37,58.23,58.35,78938.0,55.8699,55.937,55.8029,55.9178,78938.0
2022-07-13 13:25:00,58.35,58.39,58.27,58.35,43922.0,55.9178,55.9562,55.8412,55.9178,43922.0
2022-07-13 13:30:00,58.36,58.55,58.34,58.53,142740.0,55.9274,56.1095,55.9083,56.0903,142740.0
2022-07-13 13:35:00,58.53,58.53,58.38,58.41,90408.0,56.0903,56.0903,55.9466,55.9753,90408.0
2022-07-13 13:40:00,58.41,58.57,58.39,58.55,72740.0,55.9753,56.1287,55.9562,56.1095,72740.0
2022-07-13 13:45:00,58.58,58.71,58.55,58.68,128080.0,56.1383,56.2628,56.1095,56.2341,128080.0
2022-07-13 13:50:00,58.69,58.73,58.62,58.64,120919.0,56.2437,56.282,56.1766,56.1958,120919.0
2022-07-13 13:55:00,58.63,58.77,58.62,58.77,127779.0,56.1862,56.3203,56.1766,56.3203,127779.0
2022-07-13 14:00:00,58.76,58.76,58.38,58.47,188018.0,56.3108,56.3108,55.9466,56.0328,188018.0
2022-07-13 14:05:00,58.45,58.72,58.45,58.6,118981.0,56.0137,56.2724,56.0137,56.1574,118981.0
2022-07-13 14:10:00,58.61,58.86,58.57,58.85,103285.0,56.167,56.4066,56.1287,56.397,103285.0
2022-07-13 14:15:00,58.84,58.86,58.74,58.83,121562.0,56.3874,56.4066,56.2916,56.3778,121562.0
2022-07-13 14:20:00,58.81,58.85,58.67,58.77,104427.0,56.3587,56.397,56.2245,56.3203,104427.0
2022-07-13 14:25:00,58.78,59.01,58.69,59.0,163803.0,56.3299,56.5503,56.2437,56.5408,163803.0
2022-07-13 14:30:00,59.0,59.1,58.97,59.04,166941.0,56.5408,56.6366,56.512,56.5791,166941.0
2022-07-13 14:35:00,59.05,59.11,58.96,59.08,139565.0,56.5887,56.6462,56.5024,56.6174,139565.0
2022-07-13 14:40:00,59.09,59.1,58.97,59.0,108041.0,56.627,56.6366,56.512,56.5408,108041.0
2022-07-13 14:45:00,59.02,59.1,58.98,59.0,85670.0,56.5599,56.6366,56.5216,56.5408,85670.0
2022-07-13 14:50:00,58.99,59.06,58.82,58.83,90374.0,56.5312,56.5983,56.3683,56.3778,90374.0
2022-07-13 14:55:00,58.83,59.02,58.78,59.02,124414.0,56.3778,56.5599,56.3299,56.5599,124414.0
2022-07-13 15:00:00,59.02,59.06,58.9,58.93,74225.0,56.5599,56.5983,56.4449,56.4737,74225.0
2022-07-13 15:05:00,58.93,58.93,58.68,58.7,144076.0,56.4737,56.4737,56.2341,56.2533,144076.0
2022-07-13 15:10:00,58.7,58.79,58.69,58.75,85960.0,56.2533,56.3395,56.2437,56.3012,85960.0
2022-07-13 15:15:00,58.74,58.77,58.68,58.73,66547.0,56.2916,56.3203,56.2341,56.282,66547.0
2022-07-13 15:20:00,58.72,58.86,58.7,58.81,131617.0,56.2724,56.4066,56.2533,56.3587,131617.0
2022-07-13 15:25:00,58.8,58.83,58.58,58.6,134448.0,56.3491,56.3778,56.1383,56.1574,134448.0
2022-07-13 15:30:00,58.6,58.63,58.33,58.36,192990.0,56.1574,56.1862,55.8987,55.9274,192990.0
2022-07-13 15:35:00,58.35,58.44,58.31,58.44,112099.0,55.9178,56.0041,55.8795,56.0041,112099.0
2022-07-13 15:40:00,58.42,58.5,58.2,58.22,266793.0,55.9849,56.0616,55.7741,55.7933,266793.0
2022-07-13 15:45:00,58.21,58.28,58.09,58.12,224752.0,55.7837,55.8508,55.6687,55.6974,224752.0
2022-07-13 15:50:00,58.12,58.12,57.91,58.02,381450.0,55.6974,55.6974,55.4962,55.6016,381450.0
2022-07-13 15:55:00,58.03,58.08,57.96,58.01,371679.0,55.6112,55.6591,55.5441,55.592,371679.0
2022-07-14 09:30:00,56.61,57.23,56.31,57.19,792518.0,54.2504,54.8445,53.9629,54.8062,792518.0
2022-07-14 09:35:00,57.22,57.32,56.01,56.02,680252.0,54.8349,54.9308,53.6754,53.685,680252.0
2022-07-14 09:40:00,56.01,56.27,56.01,56.06,720313.0,53.6754,53.9245,53.6754,53.7233,720313.0
2022-07-14 09:45:00,56.05,56.44,56.03,56.2,668848.0,53.7137,54.0875,53.6946,53.8575,668848.0
2022-07-14 09:50:00,56.19,56.91,56.18,56.65,550909.0,53.8479,54.5379,53.8383,54.2887,550909.0
2022-07-14 09:55:00,56.66,56.86,56.5,56.57,262225.0,54.2983,54.49,54.145,54.212,262225.0
2022-07-14 10:00:00,56.57,56.58,56.12,56.14,282142.0,54.212,54.2216,53.7808,53.8,282142.0
2022-07-14 10:05:00,56.14,56.22,55.91,55.96,577061.0,53.8,53.8766,53.5796,53.6275,577061.0
2022-07-14 10:10:00,55.97,56.41,55.94,56.33,388190.0,53.6371,54.0587,53.6083,53.982,388190.0
2022-07-14 10:15:00,56.33,56.59,56.23,56.45,252685.0,53.982,54.2312,53.8862,54.097,252685.0
2022-07-14 10:20:00,56.45,56.69,56.35,56.61,276229.0,54.097,54.327,54.0012,54.2504,276229.0
2022-07-14 10:25:00,56.61,56.94,56.5,56.88,242812.0,54.2504,54.5666,54.145,54.5091,242812.0
2022-07-14 10:30:00,56.88,56.88,56.46,56.53,275335.0,54.5091,54.5091,54.1066,54.1737,275335.0
2022-07-14 10:35:00,56.5,56.61,56.3,56.57,221222.0,54.145,54.2504,53.9533,54.212,221222.0
2022-07-14 10:40:00,56.56,56.73,56.46,56.66,206209.0,54.2025,54.3654,54.1066,54.2983,206209.0
2022-07-14 10:45:00,56.62,56.68,56.33,56.67,219963.0,54.26,54.3175,53.982,54.3079,219963.0
2022-07-14 10:50:00,56.68,56.99,56.67,56.9,264763.0,54.3175,54.6145,54.3079,54.5283,264763.0
2022-07-14 10:55:00,56.89,56.94,56.65,56.65,161561.0,54.5187,54.5666,54.2887,54.2887,161561.0
2022-07-14 11:00:00,56.65,56.95,56.43,56.79,315853.0,54.2887,54.5762,54.0779,54.4229,315853.0
2022-07-14 11:05:00,56.79,57.1,56.73,57.04,258884.0,54.4229,54.72,54.3654,54.6625,258884.0
2022-07-14 11:10:00,57.04,57.04,56.59,56.63,184096.0,54.6625,54.6625,54.2312,54.2695,184096.0
2022-07-14 11:15:00,56.63,56.79,56.37,56.58,283620.0,54.2695,54.4229,54.0204,54.2216,283620.0
2022-07-14 11:20:00,56.58,56.77,56.5,56.53,229127.0,54.2216,54.4037,54.145,54.1737,229127.0
2022-07-14 11:25:00,56.55,56.66,56.47,56.57,181314.0,54.1929,54.2983,54.1162,54.212,181314.0
2022-07-14 11:30:00,56.55,56.6,56.42,56.56,121075.0,54.1929,54.2408,54.0683,54.2025,121075.0
2022-07-14 11:35:00,56.58,56.85,56.4,56.8,150836.0,54.2216,54.4804,54.0491,54.4325,150836.0
2022-07-14 11:40:00,56.8,57.15,56.77,57.08,307841.0,54.4325,54.7679,54.4037,54.7008,307841.0
2022-07-14 11:45:00,57.07,57.49,57.02,57.48,253932.0,54.6912,55.0937,54.6433,55.0841,253932.0
2022-07-14 11:50:00,57.49,57.72,57.35,57.36,367822.0,55.0937,55.3141,54.9595,54.9691,367822.0
2022-07-14 11:55:00,57.37,57.38,57.1,57.14,223306.0,54.9787,54.9883,54.72,54.7583,223306.0
2022-07-14 12:00:00,57.14,57.17,56.87,56.91,199295.0,54.7583,54.787,54.4995,54.5379,199295.0
2022-07-14 12:05:00,56.92,57.06,56.9,56.96,116953.0,54.5475,54.6816,54.5283,54.5858,116953.0
2022-07-14 12:10:00,56.97,57.21,56.95,57.06,156977.0,54.5954,54.8254,54.5762,54.6816,156977.0
2022-07-14 12:15:00,57.04,57.17,56.93,57.07,160833.0,54.6625,54.787,54.557,54.6912,160833.0
2022-07-14 12:20:00,57.08,57.19,56.8,56.85,128227.0,54.7008,54.8062,54.4325,54.4804,128227.0
2022-07-14 12:25:00,56.84,56.84,56.63,56.67,127873.0,54.4708,54.4708,54.2695,54.3079,127873.0
2022-07-14 12:30:00,56.67,56.84,56.56,56.57,186139.0,54.3079,54.4708,54.2025,54.212,186139.0
2022-07-14 12:35:00,56.58,56.66,56.5,56.63,121307.0,54.2216,54.2983,54.145,54.2695,121307.0
2022-07-14 12:40:00,56.62,56.65,56.47,56.55,137927.0,54.26,54.2887,54.1162,54.1929,137927.0
2022-07-14 12:45:00,56.55,56.55,56.28,56.3,249741.0,54.1929,54.1929,53.9341,53.9533,249741.0
2022-07-14 12:50:00,56.3,56.47,56.3,56.4,94232.0,53.9533,54.1162,53.9533,54.0491,94232.0
2022-07-14 12:55:00,56.39,56.39,56.2,56.27,272064.0,54.0395,54.0395,53.8575,53.9245,272064.0
2022-07-14 13:00:00,56.27,56.37,56.21,56.3,203459.0,53.9245,54.0204,53.867,53.9533,203459.0
2022-07-14 13:05:00,56.3,56.37,56.22,56.36,220648.0,53.9533,54.0204,53.8766,54.0108,220648.0
2022-07-14 13:10:00,56.35,56.35,56.2,56.31,157567.0,54.0012,54.0012,53.8575,53.9629,157567.0
2022-07-14 13:15:00,56.31,56.61,56.31,56.61,347635.0,53.9629,54.2504,53.9629,54.2504,347635.0
2022-07-14 13:20:00,56.61,56.63,56.49,56.6,314232.0,54.2504,54.2695,54.1354,54.2408,314232.0
2022-07-14 13:25:00,56.6,56.64,56.37,56.43,223134.0,54.2408,54.2791,54.0204,54.0779,223134.0
2022-07-14 13:30:00,56.42,56.45,56.21,56.27,168127.0,54.0683,54.097,53.867,53.9245,168127.0
2022-07-14 13:35:00,56.26,56.48,56.22,56.41,125864.0,53.915,54.1258,53.8766,54.0587,125864.0
2022-07-14 13:40:00,56.4,56.4,56.28,56.36,91436.0,54.0491,54.0491,53.9341,54.0108,91436.0
2022-07-14 13:45:00,56.38,56.44,56.29,56.42,124244.0,54.03,54.0875,53.9437,54.0683,124244.0
2022-07-14 13:50:00,56.42,56.51,56.26,56.34,126684.0,54.0683,54.1545,53.915,53.9916,126684.0
2022-07-14 13:55:00,56.34,56.52,56.32,56.48,119761.0,53.9916,54.1641,53.9725,54.1258,119761.0
2022-07-14 14:00:00,56.49,56.58,56.4,56.41,131694.0,54.1354,54.2216,54.0491,54.0587,131694.0
2022-07-14 14:05:00,56.4,56.51,56.37,56.44,102771.0,54.0491,54.1545,54.0204,54.0875,102771.0
2022-07-14 14:10:00,56.43,56.45,56.31,56.42,103832.0,54.0779,54.097,53.9629,54.0683,103832.0
2022-07-14 14:15:00,56.44,56.69,56.43,56.68,139253.0,54.0875,54.327,54.0779,54.3175,139253.0
2022-07-14 14:20:00,56.68,56.76,56.58,56.59,232234.0,54.3175,54.3941,54.2216,54.2312,232234.0
2022-07-14 14:25:00,56.6,56.65,56.48,56.65,162479.0,54.2408,54.2887,54.1258,54.2887,162479.0
2022-07-14 14:30:00,56.65,56.66,56.54,56.54,143538.0,54.2887,54.2983,54.1833,54.1833,143538.0
2022-07-14 14:35:00,56.55,56.68,56.52,56.68,171655.0,54.1929,54.3175,54.1641,54.3175,171655.0
2022-07-14 14:40:00,56.68,56.74,56.6,56.67,125088.0,54.3175,54.375,54.2408,54.3079,125088.0
2022-07-14 14:45:00,56.66,56.91,56.65,56.89,184297.0,54.2983,54.5379,54.2887,54.5187,184297.0
2022-07-14 14:50:00,56.89,56.99,56.75,56.78,211153.0,54.5187,54.6145,54.3845,54.4133,211153.0
2022-07-14 14:55:00,56.78,56.98,56.78,56.98,127689.0,54.4133,54.605,54.4133,54.605,127689.0
2022-07-14 15:00:00,56.98,57.04,56.93,56.98,136098.0,54.605,54.6625,54.557,54.605,136098.0
2022-07-14 15:05:00,56.98,57.14,56.93,57.02,239129.0,54.605,54.7583,54.557,54.6433,239129.0
2022-07-14 15:10:00,57.01,57.07,56.85,57.06,274793.0,54.6337,54.6912,54.4804,54.6816,274793.0
2022-07-14 15:15:00,57.06,57.21,57.0,57.17,275341.0,54.6816,54.8254,54.6241,54.787,275341.0
2022-07-14 15:20:00,57.17,57.29,57.15,57.23,254052.0,54.787,54.902,54.7679,54.8445,254052.0
2022-07-14 15:25:00,57.23,57.33,57.18,57.33,166142.0,54.8445,54.9404,54.7966,54.9404,166142.0
2022-07-14 15:30:00,57.33,57.33,57.2,57.2,211300.0,54.9404,54.9404,54.8158,54.8158,211300.0
2022-07-14 15:35:00,57.2,57.23,57.09,57.17,202908.0,54.8158,54.8445,54.7104,54.787,202908.0
2022-07-14 15:40:00,57.18,57.27,57.05,57.26,186611.0,54.7966,54.8829,54.672,54.8733,186611.0
2022-07-14 15:45:00,57.25,57.3,57.14,57.21,344583.0,54.8637,54.9116,54.7583,54.8254,344583.0
2022-07-14 15:50:00,57.19,57.32,57.08,57.13,429659.0,54.8062,54.9308,54.7008,54.7487,429659.0
2022-07-14 15:55:00,57.12,57.26,57.07,57.23,427850.0,54.7391,54.8733,54.6912,54.8445,427850.0
2022-07-15 09:30:00,58.02,58.29,57.52,57.62,980400.0,55.6016,55.8603,55.1224,55.2183,980400.0
2022-07-15 09:35:00,57.66,57.89,57.09,57.44,605425.0,55.2566,55.477,54.7104,55.0458,605425.0
2022-07-15 09:40:00,57.45,57.71,57.27,57.65,266073.0,55.0554,55.3045,54.8829,55.247,266073.0
2022-07-15 09:45:00,57.61,57.84,57.52,57.57,316998.0,55.2087,55.4291,55.1224,55.1704,316998.0
2022-07-15 09:50:00,57.54,57.56,57.2,57.51,268690.0,55.1416,55.1608,54.8158,55.1129,268690.0
2022-07-15 09:55:00,57.51,57.7,57.37,57.53,264381.0,55.1129,55.2949,54.9787,55.132,264381.0
2022-07-15 10:00:00,57.53,57.97,57.47,57.7,345257.0,55.132,55.5537,55.0745,55.2949,345257.0
2022-07-15 10:05:00,57.77,57.91,57.55,57.67,179643.0,55.362,55.4962,55.1512,55.2662,179643.0
2022-07-15 10:10:00,57.69,57.89,57.59,57.82,134592.0,55.2854,55.477,55.1895,55.4099,134592.0
2022-07-15 10:15:00,57.81,57.87,57.71,57.83,235334.0,55.4004,55.4579,55.3045,55.4195,235334.0
2022-07-15 10:20:00,57.83,58.08,57.66,57.98,360635.0,55.4195,55.6591,55.2566,55.5633,360635.0
2022-07-15 10:25:00,58.01,58.37,57.96,58.37,283659.0,55.592,55.937,55.5441,55.937,283659.0
2022-07-15 10:30:00,58.37,58.4,58.12,58.16,149888.0,55.937,55.9658,55.6974,55.7358,149888.0
2022-07-15 10:35:00,58.14,58.26,57.89,57.96,250294.0,55.7166,55.8316,55.477,55.5441,250294.0
2022-07-15 10:40:00,57.98,58.07,57.79,57.84,200675.0,55.5633,55.6495,55.3812,55.4291,200675.0
2022-07-15 10:45:00,57.81,57.98,57.76,57.85,222883.0,55.4004,55.5633,55.3524,55.4387,222883.0
2022-07-15 10:50:00,57.83,57.98,57.78,57.94,97652.0,55.4195,55.5633,55.3716,55.5249,97652.0
2022-07-15 10:55:00,57.93,58.01,57.83,57.96,119130.0,55.5154,55.592,55.4195,55.5441,119130.0
2022-07-15 11:00:00,57.94,58.03,57.85,57.96,181465.0,55.5249,55.6112,55.4387,55.5441,181465.0
2022-07-15 11:05:00,57.98,58.09,57.96,58.03,87089.0,55.5633,55.6687,55.5441,55.6112,87089.0
2022-07-15 11:10:00,58.03,58.04,57.77,57.98,296040.0,55.6112,55.6208,55.362,55.5633,296040.0
2022-07-15 11:15:00,57.98,58.08,57.9,57.92,149794.0,55.5633,55.6591,55.4866,55.5058,149794.0
2022-07-15 11:20:00,57.93,58.06,57.9,57.9,110835.0,55.5154,55.6399,55.4866,55.4866,110835.0
2022-07-15 11:25:00,57.9,58.09,57.9,58.05,171482.0,55.4866,55.6687,55.4866,55.6304,171482.0
2022-07-15 11:30:00,58.07,58.15,57.9,57.93,151173.0,55.6495,55.7262,55.4866,55.5154,151173.0
2022-07-15 11:35:00,57.92,58.0,57.86,57.9,155728.0,55.5058,55.5824,55.4483,55.4866,155728.0
2022-07-15 11:40:00,57.89,57.99,57.81,57.97,123590.0,55.477,55.5729,55.4004,55.5537,123590.0
2022-07-15 11:45:00,57.98,58.04,57.87,57.89,163478.0,55.5633,55.6208,55.4579,55.477,163478.0
2022-07-15 11:50:00,57.87,57.89,57.78,57.79,189924.0,55.4579,55.477,55.3716,55.3812,189924.0
2022-07-15 11:55:00,57.78,57.87,57.71,57.84,200775.0,55.3716,55.4579,55.3045,55.4291,200775.0
2022-07-15 12:00:00,57.84,57.87,57.61,57.68,194262.0,55.4291,55.4579,55.2087,55.2758,194262.0
2022-07-15 12:05:00,57.67,57.85,57.59,57.76,159629.0,55.2662,55.4387,55.1895,55.3524,159629.0
2022-07-15 12:10:00,57.75,57.9,57.74,57.9,94309.0,55.3429,55.4866,55.3333,55.4866,94309.0
2022-07-15 12:15:00,57.89,58.03,57.89,58.01,146827.0,55.477,55.6112,55.477,55.592,146827.0
2022-07-15 12:20:00,58.02,58.02,57.84,57.86,140739.0,55.6016,55.6016,55.4291,55.4483,140739.0
2022-07-15 12:25:00,57.85,57.95,57.83,57.94,71113.0,55.4387,55.5345,55.4195,55.5249,71113.0
2022-07-15 12:30:00,57.93,57.95,57.82,57.92,83918.0,55.5154,55.5345,55.4099,55.5058,83918.0
2022-07-15 12:35:00,57.93,57.98,57.87,57.9,83740.0,55.5154,55.5633,55.4579,55.4866,83740.0
2022-07-15 12:40:00,57.9,58.02,57.86,57.95,107744.0,55.4866,55.6016,55.4483,55.5345,107744.0
2022-07-15 12:45:00,57.95,58.05,57.94,58.03,160165.0,55.5345,55.6304,55.5249,55.6112,160165.0
2022-07-15 12:50:00,58.03,58.05,57.97,58.01,56844.0,55.6112,55.6304,55.5537,55.592,56844.0
2022-07-15 12:55:00,58.02,58.05,57.93,58.0,78798.0,55.6016,55.6304,55.5154,55.5824,78798.0
2022-07-15 13:00:00,58.0,58.11,58.0,58.08,127608.0,55.5824,55.6879,55.5824,55.6591,127608.0
2022-07-15 13:05:00,58.09,58.25,58.09,58.16,149637.0,55.6687,55.822,55.6687,55.7358,149637.0
2022-07-15 13:10:00,58.16,58.29,58.12,58.2,120951.0,55.7358,55.8603,55.6974,55.7741,120951.0
2022-07-15 13:15:00,58.19,58.31,58.15,58.3,158130.0,55.7645,55.8795,55.7262,55.8699,158130.0
2022-07-15 13:20:00,58.31,58.32,58.24,58.3,94877.0,55.8795,55.8891,55.8124,55.8699,94877.0
2022-07-15 13:25:00,58.3,58.3,58.13,58.15,139561.0,55.8699,55.8699,55.707,55.7262,139561.0
2022-07-15 13:30:00,58.14,58.31,58.12,58.29,138856.0,55.7166,55.8795,55.6974,55.8603,138856.0
2022-07-15 13:35:00,58.29,58.32,58.11,58.14,114257.0,55.8603,55.8891,55.6879,55.7166,114257.0
2022-07-15 13:40:00,58.13,58.19,58.07,58.14,131992.0,55.707,55.7645,55.6495,55.7166,131992.0
2022-07-15 13:45:00,58.13,58.19,58.04,58.04,96030.0,55.707,55.7645,55.6208,55.6208,96030.0
2022-07-15 13:50:00,58.05,58.14,57.96,57.98,94822.0,55.6304,55.7166,55.5441,55.5633,94822.0
2022-07-15 13:55:00,57.97,58.07,57.97,58.06,91283.0,55.5537,55.6495,55.5537,55.6399,91283.0
2022-07-15 14:00:00,58.07,58.09,57.96,58.05,100539.0,55.6495,55.6687,55.5441,55.6304,100539.0
2022-07-15 14:05:00,58.06,58.09,57.98,58.07,43600.0,55.6399,55.6687,55.5633,55.6495,43600.0
2022-07-15 14:10:00,58.08,58.22,58.08,58.21,91792.0,55.6591,55.7933,55.6591,55.7837,91792.0
2022-07-15 14:15:00,58.2,58.24,58.15,58.22,79639.0,55.7741,55.8124,55.7262,55.7933,79639.0
2022-07-15 14:20:00,58.21,58.24,58.17,58.2,58221.0,55.7837,55.8124,55.7454,55.7741,58221.0
2022-07-15 14:25:00,58.21,58.21,58.04,58.07,92149.0,55.7837,55.7837,55.6208,55.6495,92149.0
2022-07-15 14:30:00,58.07,58.12,58.03,58.11,98501.0,55.6495,55.6974,55.6112,55.6879,98501.0
2022-07-15 14:35:00,58.12,58.17,58.1,58.12,70775.0,55.6974,55.7454,55.6783,55.6974,70775.0
2022-07-15 14:40:00,58.14,58.27,58.12,58.25,72418.0,55.7166,55.8412,55.6974,55.822,72418.0
2022-07-15 14:45:00,58.26,58.3,58.22,58.26,93826.0,55.8316,55.8699,55.7933,55.8316,93826.0
2022-07-15 14:50:00,58.25,58.26,58.1,58.1,151631.0,55.822,55.8316,55.6783,55.6783,151631.0
2022-07-15 14:55:00,58.11,58.18,58.07,58.14,91848.0,55.6879,55.7549,55.6495,55.7166,91848.0
2022-07-15 15:00:00,58.13,58.24,58.1,58.18,55072.0,55.707,55.8124,55.6783,55.7549,55072.0
2022-07-15 15:05:00,58.17,58.19,58.13,58.16,55535.0,55.7454,55.7645,55.707,55.7358,55535.0
2022-07-15 15:10:00,58.14,58.17,58.08,58.14,61659.0,55.7166,55.7454,55.6591,55.7166,61659.0
2022-07-15 15:15:00,58.13,58.2,58.12,58.13,80673.0,55.707,55.7741,55.6974,55.707,80673.0
2022-07-15 15:20:00,58.12,58.25,58.12,58.23,172888.0,55.6974,55.822,55.6974,55.8029,172888.0
2022-07-15 15:25:00,58.23,58.27,58.21,58.25,75029.0,55.8029,55.8412,55.7837,55.822,75029.0
2022-07-15 15:30:00,58.26,58.28,58.15,58.18,123568.0,55.8316,55.8508,55.7262,55.7549,123568.0
2022-07-15 15:35:00,58.2,58.34,58.19,58.3,176323.0,55.7741,55.9083,55.7645,55.8699,176323.0
2022-07-15 15:40:00,58.3,58.49,58.28,58.46,196311.0,55.8699,56.052,55.8508,56.0233,196311.0
2022-07-15 15:45:00,58.46,58.54,58.35,58.35,254670.0,56.0233,56.0999,55.9178,55.9178,254670.0
2022-07-15 15:50:00,58.35,58.46,58.3,58.38,311933.0,55.9178,56.0233,55.8699,55.9466,311933.0
2022-07-15 15:55:00,58.39,58.78,58.38,58.68,839859.0,55.9562,56.3299,55.9466,56.2341,839859.0
2022-07-18 09:30:00,60.05,61.06,59.92,60.94,1050186.0,57.547,58.5149,57.4224,58.3999,1050186.0
2022-07-18 09:35:00,60.9,61.64,60.73,61.61,789265.0,58.3616,59.0707,58.1986,59.042,789265.0
2022-07-18 09:40:00,61.61,61.64,61.27,61.49,457233.0,59.042,59.0707,58.7161,58.927,457233.0
2022-07-18 09:45:00,61.5,61.85,61.1,61.31,514125.0,58.9366,59.272,58.5532,58.7545,514125.0
2022-07-18 09:50:00,61.3,61.44,61.18,61.36,281796.0,58.7449,58.8791,58.6299,58.8024,281796.0
2022-07-18 09:55:00,61.36,61.53,61.12,61.14,271632.0,58.8024,58.9653,58.5724,58.5916,271632.0
2022-07-18 10:00:00,61.14,61.18,60.81,60.89,275733.0,58.5916,58.6299,58.2753,58.352,275733.0
2022-07-18 10:05:00,60.87,61.1,60.71,60.74,228598.0,58.3328,58.5532,58.1795,58.2082,228598.0
2022-07-18 10:10:00,60.75,60.9,60.4,60.56,366099.0,58.2178,58.3616,57.8824,58.0357,366099.0
2022-07-18 10:15:00,60.58,61.15,60.54,61.02,306426.0,58.0549,58.6011,58.0166,58.4766,306426.0
2022-07-18 10:20:00,61.02,61.1,60.93,60.96,148187.0,58.4766,58.5532,58.3903,58.4191,148187.0
2022-07-18 10:25:00,60.95,60.97,60.62,60.67,572742.0,58.4095,58.4286,58.0932,58.1411,572742.0
2022-07-18 10:30:00,60.68,60.8,60.62,60.67,176965.0,58.1507,58.2657,58.0932,58.1411,176965.0
2022-07-18 10:35:00,60.69,60.79,60.53,60.69,325271.0,58.1603,58.2561,58.007,58.1603,325271.0
2022-07-18 10:40:00,60.73,61.04,60.67,61.02,275578.0,58.1986,58.4957,58.1411,58.4766,275578.0
2022-07-18 10:45:00,61.01,61.01,60.85,60.95,181638.0,58.467,58.467,58.3136,58.4095,181638.0
2022-07-18 10:50:00,60.94,60.99,60.72,60.89,155946.0,58.3999,58.4478,58.1891,58.352,155946.0
2022-07-18 10:55:00,60.87,60.94,60.76,60.78,144063.0,58.3328,58.3999,58.2274,58.2466,144063.0
2022-07-18 11:00:00,60.78,60.78,60.48,60.54,358401.0,58.2466,58.2466,57.9591,58.0166,358401.0
2022-07-18 11:05:00,60.53,60.59,60.32,60.34,336761.0,58.007,58.0645,57.8057,57.8249,336761.0
2022-07-18 11:10:00,60.34,60.55,60.27,60.53,278343.0,57.8249,58.0261,57.7578,58.007,278343.0
2022-07-18 11:15:00,60.52,60.63,60.44,60.57,111337.0,57.9974,58.1028,57.9207,58.0453,111337.0
2022-07-18 11:20:00,60.58,60.68,60.53,60.66,109883.0,58.0549,58.1507,58.007,58.1316,109883.0
2022-07-18 11:25:00,60.66,60.72,60.57,60.62,93570.0,58.1316,58.1891,58.0453,58.0932,93570.0
2022-07-18 11:30:00,60.61,60.69,60.46,60.63,128021.0,58.0836,58.1603,57.9399,58.1028,128021.0
2022-07-18 11:35:00,60.63,60.72,60.59,60.65,84920.0,58.1028,58.1891,58.0645,58.122,84920.0
2022-07-18 11:40:00,60.64,60.7,60.6,60.68,71789.0,58.1124,58.1699,58.0741,58.1507,71789.0
2022-07-18 11:45:00,60.69,60.71,60.44,60.48,113016.0,58.1603,58.1795,57.9207,57.9591,113016.0
2022-07-18 11:50:00,60.5,60.68,60.49,60.53,122038.0,57.9782,58.1507,57.9686,58.007,122038.0
2022-07-18 11:55:00,60.52,60.67,60.51,60.59,115570.0,57.9974,58.1411,57.9878,58.0645,115570.0
2022-07-18 12:00:00,60.59,60.6,60.48,60.48,91252.0,58.0645,58.0741,57.9591,57.9591,91252.0
2022-07-18 12:05:00,60.47,60.53,60.4,60.53,95156.0,57.9495,58.007,57.8824,58.007,95156.0
2022-07-18 12:10:00,60.51,60.58,60.48,60.5,68584.0,57.9878,58.0549,57.9591,57.9782,68584.0
2022-07-18 12:15:00,60.51,60.53,60.41,60.48,92453.0,57.9878,58.007,57.892,57.9591,92453.0
2022-07-18 12:20:00,60.47,60.54,60.43,60.53,88869.0,57.9495,58.0166,57.9112,58.007,88869.0
2022-07-18 12:25:00,60.52,60.52,60.33,60.35,118599.0,57.9974,57.9974,57.8153,57.8345,118599.0
2022-07-18 12:30:00,60.35,60.4,60.23,60.3,125926.0,57.8345,57.8824,57.7195,57.7866,125926.0
2022-07-18 12:35:00,60.31,60.43,60.28,60.41,70010.0,57.7962,57.9112,57.7674,57.892,70010.0
2022-07-18 12:40:00,60.42,60.44,60.34,60.39,80502.0,57.9016,57.9207,57.8249,57.8728,80502.0
2022-07-18 12:45:00,60.38,60.47,60.31,60.47,64765.0,57.8632,57.9495,57.7962,57.9495,64765.0
2022-07-18 12:50:00,60.47,60.54,60.43,60.46,81758.0,57.9495,58.0166,57.9112,57.9399,81758.0
2022-07-18 12:55:00,60.46,60.46,60.32,60.41,65078.0,57.9399,57.9399,57.8057,57.892,65078.0
2022-07-18 13:00:00,60.41,60.58,60.39,60.56,86128.0,57.892,58.0549,57.8728,58.0357,86128.0
2022-07-18 13:05:00,60.56,60.6,60.47,60.55,91642.0,58.0357,58.0741,57.9495,58.0261,91642.0
2022-07-18 13:10:00,60.55,60.73,60.53,60.69,133321.0,58.0261,58.1986,58.007,58.1603,133321.0
2022-07-18 13:15:00,60.68,60.74,60.65,60.69,121827.0,58.1507,58.2082,58.122,58.1603,121827.0
2022-07-18 13:20:00,60.7,60.81,60.69,60.74,119636.0,58.1699,58.2753,58.1603,58.2082,119636.0
2022-07-18 13:25:00,60.75,60.87,60.71,60.8,187077.0,58.2178,58.3328,58.1795,58.2657,187077.0
2022-07-18 13:30:00,60.8,60.87,60.69,60.73,222637.0,58.2657,58.3328,58.1603,58.1986,222637.0
2022-07-18 13:35:00,60.71,60.75,60.53,60.64,139394.0,58.1795,58.2178,58.007,58.1124,139394.0
2022-07-18 13:40:00,60.65,60.73,60.48,60.48,136752.0,58.122,58.1986,57.9591,57.9591,136752.0
2022-07-18 13:45:00,60.49,60.52,60.33,60.34,154282.0,57.9686,57.9974,57.8153,57.8249,154282.0
2022-07-18 13:50:00,60.36,60.46,60.27,60.38,127908.0,57.8441,57.9399,57.7578,57.8632,127908.0
2022-07-18 13:55:00,60.39,60.41,60.22,60.26,114758.0,57.8728,57.892,57.7099,57.7482,114758.0
2022-07-18 14:00:00,60.26,60.37,60.15,60.29,109230.0,57.7482,57.8537,57.6428,57.777,109230.0
2022-07-18 14:05:00,60.29,60.33,60.17,60.18,110193.0,57.777,57.8153,57.662,57.6716,110193.0
2022-07-18 14:10:00,60.18,60.25,60.09,60.1,125587.0,57.6716,57.7387,57.5853,57.5949,125587.0
2022-07-18 14:15:00,60.1,60.21,60.08,60.15,110251.0,57.5949,57.7003,57.5757,57.6428,110251.0
2022-07-18 14:20:00,60.15,60.22,60.09,60.19,69039.0,57.6428,57.7099,57.5853,57.6812,69039.0
2022-07-18 14:25:00,60.19,60.2,59.98,60.06,179518.0,57.6812,57.6907,57.4799,57.5566,179518.0
2022-07-18 14:30:00,60.05,60.16,60.01,60.15,68247.0,57.547,57.6524,57.5087,57.6428,68247.0
2022-07-18 14:35:00,60.14,60.3,60.13,60.3,99712.0,57.6332,57.7866,57.6237,57.7866,99712.0
2022-07-18 14:40:00,60.3,60.31,60.12,60.2,130691.0,57.7866,57.7962,57.6141,57.6907,130691.0
2022-07-18 14:45:00,60.2,60.31,60.17,60.27,134512.0,57.6907,57.7962,57.662,57.7578,134512.0
2022-07-18 14:50:00,60.28,60.32,60.25,60.3,137662.0,57.7674,57.8057,57.7387,57.7866,137662.0
2022-07-18 14:55:00,60.3,60.37,60.25,60.3,207063.0,57.7866,57.8537,57.7387,57.7866,207063.0
2022-07-18 15:00:00,60.28,60.43,60.26,60.37,117861.0,57.7674,57.9112,57.7482,57.8537,117861.0
2022-07-18 15:05:00,60.39,60.47,60.37,60.39,139705.0,57.8728,57.9495,57.8537,57.8728,139705.0
2022-07-18 15:10:00,60.41,60.41,60.23,60.27,114795.0,57.892,57.892,57.7195,57.7578,114795.0
2022-07-18 15:15:00,60.28,60.42,60.27,60.4,105139.0,57.7674,57.9016,57.7578,57.8824,105139.0
2022-07-18 15:20:00,60.39,60.41,60.15,60.16,184491.0,57.8728,57.892,57.6428,57.6524,184491.0
2022-07-18 15:25:00,60.17,60.21,59.78,59.96,333856.0,57.662,57.7003,57.2882,57.4607,333856.0
2022-07-18 15:30:00,59.98,59.98,59.69,59.76,183073.0,57.4799,57.4799,57.202,57.2691,183073.0
2022-07-18 15:35:00,59.76,59.78,59.58,59.61,169733.0,57.2691,57.2882,57.0966,57.1253,169733.0
2022-07-18 15:40:00,59.62,59.76,59.6,59.74,233032.0,57.1349,57.2691,57.1157,57.2499,233032.0
2022-07-18 15:45:00,59.73,59.75,59.62,59.7,385604.0,57.2403,57.2595,57.1349,57.2116,385604.0
2022-07-18 15:50:00,59.69,59.91,59.66,59.91,417567.0,57.202,57.4128,57.1732,57.4128,417567.0
2022-07-18 15:55:00,59.91,60.09,59.83,60.05,593977.0,57.4128,57.5853,57.3362,57.547,593977.0
2022-07-19 09:30:00,60.12,61.12,59.96,61.03,742560.0,57.6141,58.5724,57.4607,58.4861,742560.0
2022-07-19 09:35:00,61.08,61.19,60.8,61.04,549444.0,58.5341,58.6395,58.2657,58.4957,549444.0
2022-07-19 09:40:00,61.06,61.38,61.0,61.15,476945.0,58.5149,58.8216,58.4574,58.6011,476945.0
2022-07-19 09:45:00,61.17,61.26,60.72,60.98,350120.0,58.6203,58.7066,58.1891,58.4382,350120.0
2022-07-19 09:50:00,60.97,61.09,60.66,60.7,344176.0,58.4286,58.5436,58.1316,58.1699,344176.0
2022-07-19 09:55:00,60.69,60.81,60.44,60.8,474436.0,58.1603,58.2753,57.9207,58.2657,474436.0
2022-07-19 10:00:00,60.8,61.05,60.68,60.91,277718.0,58.2657,58.5053,58.1507,58.3711,277718.0
2022-07-19 10:05:00,60.91,60.98,60.68,60.79,202769.0,58.3711,58.4382,58.1507,58.2561,202769.0
2022-07-19 10:10:00,60.8,61.1,60.56,60.57,425144.0,58.2657,58.5532,58.0357,58.0453,425144.0
2022-07-19 10:15:00,60.58,60.86,60.25,60.86,361841.0,58.0549,58.3232,57.7387,58.3232,361841.0
2022-07-19 10:20:00,60.85,60.97,60.72,60.85,287386.0,58.3136,58.4286,58.1891,58.3136,287386.0
2022-07-19 10:25:00,60.85,61.21,60.85,61.16,176272.0,58.3136,58.6586,58.3136,58.6107,176272.0
2022-07-19 10:30:00,61.16,61.27,61.04,61.16,193111.0,58.6107,58.7161,58.4957,58.6107,193111.0
2022-07-19 10:35:00,61.16,61.17,60.96,61.08,158705.0,58.6107,58.6203,58.4191,58.5341,158705.0
2022-07-19 10:40:00,61.08,61.13,60.9,60.97,138071.0,58.5341,58.582,58.3616,58.4286,138071.0
2022-07-19 10:45:00,60.99,61.05,60.87,61.01,152414.0,58.4478,58.5053,58.3328,58.467,152414.0
2022-07-19 10:50:00,61.01,61.16,60.96,60.96,140028.0,58.467,58.6107,58.4191,58.4191,140028.0
2022-07-19 10:55:00,60.98,61.0,60.69,60.75,211855.0,58.4382,58.4574,58.1603,58.2178,211855.0
2022-07-19 11:00:00,60.77,60.83,60.66,60.73,145634.0,58.237,58.2945,58.1316,58.1986,145634.0
2022-07-19 11:05:00,60.73,61.01,60.68,60.97,143460.0,58.1986,58.467,58.1507,58.4286,143460.0
2022-07-19 11:10:00,60.96,61.04,60.89,60.94,99202.0,58.4191,58.4957,58.352,58.3999,99202.0
2022-07-19 11:15:00,60.93,60.96,60.79,60.82,136787.0,58.3903,58.4191,58.2561,58.2849,136787.0
2022-07-19 11:20:00,60.83,60.87,60.76,60.84,114024.0,58.2945,58.3328,58.2274,58.3041,114024.0
2022-07-19 11:25:00,60.83,61.0,60.81,60.94,261670.0,58.2945,58.4574,58.2753,58.3999,261670.0
2022-07-19 11:30:00,60.92,61.15,60.85,61.13,162579.0,58.3807,58.6011,58.3136,58.582,162579.0
2022-07-19 11:35:00,61.14,61.2,61.1,61.16,114013.0,58.5916,58.6491,58.5532,58.6107,114013.0
2022-07-19 11:40:00,61.16,61.29,61.12,61.29,157933.0,58.6107,58.7353,58.5724,58.7353,157933.0
2022-07-19 11:45:00,61.29,61.32,61.14,61.2,111384.0,58.7353,58.7641,58.5916,58.6491,111384.0
2022-07-19 11:50:00,61.2,61.27,61.18,61.26,78585.0,58.6491,58.7161,58.6299,58.7066,78585.0
2022-07-19 11:55:00,61.25,61.42,61.24,61.41,160543.0,58.697,58.8599,58.6874,58.8503,160543.0
2022-07-19 12:00:00,61.4,61.58,61.36,61.47,311408.0,58.8407,59.0132,58.8024,58.9078,311408.0
2022-07-19 12:05:00,61.47,61.6,61.33,61.56,223579.0,58.9078,59.0324,58.7736,58.994,223579.0
2022-07-19 12:10:00,61.58,61.65,61.52,61.63,247626.0,59.0132,59.0803,58.9557,59.0611,247626.0
2022-07-19 12:15:00,61.63,61.71,61.57,61.64,166652.0,59.0611,59.1378,59.0036,59.0707,166652.0
2022-07-19 12:20:00,61.65,61.75,61.6,61.72,172611.0,59.0803,59.1761,59.0324,59.1474,172611.0
2022-07-19 12:25:00,61.72,61.77,61.68,61.72,105232.0,59.1474,59.1953,59.109,59.1474,105232.0
2022-07-19 12:30:00,61.74,61.76,61.61,61.68,178557.0,59.1665,59.1857,59.042,59.109,178557.0
2022-07-19 12:35:00,61.67,61.97,61.65,61.97,257603.0,59.0995,59.387,59.0803,59.387,257603.0
2022-07-19 12:40:00,61.97,62.07,61.89,61.97,311874.0,59.387,59.4828,59.3103,59.387,311874.0
2022-07-19 12:45:00,61.95,62.02,61.92,61.94,123416.0,59.3678,59.4349,59.339,59.3582,123416.0
2022-07-19 12:50:00,61.94,62.16,61.91,62.11,200967.0,59.3582,59.569,59.3295,59.5211,200967.0
2022-07-19 12:55:00,62.13,62.26,62.08,62.21,188061.0,59.5403,59.6649,59.4924,59.617,188061.0
2022-07-19 13:00:00,62.21,62.51,62.21,62.43,279286.0,59.617,59.9045,59.617,59.8278,279286.0
2022-07-19 13:05:00,62.43,62.48,62.35,62.46,139028.0,59.8278,59.8757,59.7511,59.8565,139028.0
2022-07-19 13:10:00,62.46,62.59,62.45,62.58,189317.0,59.8565,59.9811,59.847,59.9715,189317.0
2022-07-19 13:15:00,62.58,62.66,62.38,62.43,294414.0,59.9715,60.0482,59.7799,59.8278,294414.0
2022-07-19 13:20:00,62.44,62.54,62.32,62.54,235649.0,59.8374,59.9332,59.7224,59.9332,235649.0
2022-07-19 13:25:00,62.55,62.62,62.49,62.57,193636.0,59.9428,60.0099,59.8853,59.962,193636.0
2022-07-19 13:30:00,62.6,62.73,62.56,62.7,189716.0,59.9907,60.1153,59.9524,60.0865,189716.0
2022-07-19 13:35:00,62.7,62.85,62.6,62.84,153200.0,60.0865,60.2303,59.9907,60.2207,153200.0
2022-07-19 13:40:00,62.84,62.92,62.63,62.65,191326.0,60.2207,60.2974,60.0194,60.0386,191326.0
2022-07-19 13:45:00,62.65,62.74,62.56,62.74,165977.0,60.0386,60.1249,59.9524,60.1249,165977.0
2022-07-19 13:50:00,62.73,62.73,62.59,62.67,88114.0,60.1153,60.1153,59.9811,60.0578,88114.0
2022-07-19 13:55:00,62.68,62.73,62.61,62.68,69445.0,60.0674,60.1153,60.0003,60.0674,69445.0
2022-07-19 14:00:00,62.68,62.83,62.68,62.81,84601.0,60.0674,60.2111,60.0674,60.1919,84601.0
2022-07-19 14:05:00,62.81,62.83,62.7,62.78,62514.0,60.1919,60.2111,60.0865,60.1632,62514.0
2022-07-19 14:10:00,62.78,62.88,62.65,62.69,125923.0,60.1632,60.259,60.0386,60.0769,125923.0
2022-07-19 14:15:00,62.68,62.71,62.61,62.7,117439.0,60.0674,60.0961,60.0003,60.0865,117439.0
2022-07-19 14:20:00,62.71,62.74,62.55,62.58,168177.0,60.0961,60.1249,59.9428,59.9715,168177.0
2022-07-19 14:25:00,62.58,62.62,62.47,62.47,109450.0,59.9715,60.0099,59.8661,59.8661,109450.0
2022-07-19 14:30:00,62.49,62.51,62.36,62.4,200404.0,59.8853,59.9045,59.7607,59.799,200404.0
2022-07-19 14:35:00,62.4,62.43,62.28,62.29,119519.0,59.799,59.8278,59.684,59.6936,119519.0
2022-07-19 14:40:00,62.3,62.4,62.28,62.34,84516.0,59.7032,59.799,59.684,59.7415,84516.0
2022-07-19 14:45:00,62.35,62.36,62.19,62.23,110173.0,59.7511,59.7607,59.5978,59.6361,110173.0
2022-07-19 14:50:00,62.23,62.29,62.13,62.23,254028.0,59.6361,59.6936,59.5403,59.6361,254028.0
2022-07-19 14:55:00,62.23,62.37,62.16,62.37,157921.0,59.6361,59.7703,59.569,59.7703,157921.0
2022-07-19 15:00:00,62.38,62.39,62.17,62.17,227520.0,59.7799,59.7895,59.5786,59.5786,227520.0
2022-07-19 15:05:00,62.18,62.26,62.12,62.17,165746.0,59.5882,59.6649,59.5307,59.5786,165746.0
2022-07-19 15:10:00,62.18,62.23,62.06,62.07,180862.0,59.5882,59.6361,59.4732,59.4828,180862.0
2022-07-19 15:15:00,62.08,62.18,62.05,62.17,127596.0,59.4924,59.5882,59.4636,59.5786,127596.0
2022-07-19 15:20:00,62.17,62.32,62.11,62.32,303351.0,59.5786,59.7224,59.5211,59.7224,303351.0
2022-07-19 15:25:00,62.32,62.33,62.24,62.27,199271.0,59.7224,59.732,59.6457,59.6745,199271.0
2022-07-19 15:30:00,62.27,62.37,62.21,62.35,422621.0,59.6745,59.7703,59.617,59.7511,422621.0
2022-07-19 15:35:00,62.35,62.53,62.31,62.53,262246.0,59.7511,59.9236,59.7128,59.9236,262246.0
2022-07-19 15:40:00,62.53,62.82,62.53,62.81,297348.0,59.9236,60.2015,59.9236,60.1919,297348.0
2022-07-19 15:45:00,62.8,62.82,62.7,62.72,301581.0,60.1824,60.2015,60.0865,60.1057,301581.0
2022-07-19 15:50:00,62.72,62.81,62.7,62.72,342172.0,60.1057,60.1919,60.0865,60.1057,342172.0
2022-07-19 15:55:00,62.72,62.88,62.71,62.8,580643.0,60.1057,60.259,60.0961,60.1824,580643.0
2022-07-20 09:30:00,61.3,62.43,61.2,62.38,770743.0,58.7449,59.8278,58.6491,59.7799,770743.0
2022-07-20 09:35:00,62.42,62.57,62.16,62.24,400560.0,59.8182,59.962,59.569,59.6457,400560.0
2022-07-20 09:40:00,62.23,62.38,61.75,61.8,283192.0,59.6361,59.7799,59.1761,59.224,283192.0
2022-07-20 09:45:00,61.76,61.92,61.6,61.72,291066.0,59.1857,59.339,59.0324,59.1474,291066.0
2022-07-20 09:50:00,61.72,62.48,61.67,62.32,403374.0,59.1474,59.8757,59.0995,59.7224,403374.0
2022-07-20 09:55:00,62.33,62.73,62.32,62.65,295189.0,59.732,60.1153,59.7224,60.0386,295189.0
2022-07-20 10:00:00,62.68,62.68,62.2,62.45,269243.0,60.0674,60.0674,59.6074,59.847,269243.0
2022-07-20 10:05:00,62.43,62.46,62.07,62.4,219333.0,59.8278,59.8565,59.4828,59.799,219333.0
2022-07-20 10:10:00,62.4,62.43,62.16,62.23,132098.0,59.799,59.8278,59.569,59.6361,132098.0
2022-07-20 10:15:00,62.21,62.31,62.04,62.1,147313.0,59.617,59.7128,59.454,59.5115,147313.0
2022-07-20 10:20:00,62.11,62.33,62.11,62.23,121695.0,59.5211,59.732,59.5211,59.6361,121695.0
2022-07-20 10:25:00,62.24,62.63,62.24,62.61,182646.0,59.6457,60.0194,59.6457,60.0003,182646.0
2022-07-20 10:30:00,62.6,62.61,62.28,62.48,154433.0,59.9907,60.0003,59.684,59.8757,154433.0
2022-07-20 10:35:00,62.49,62.89,62.48,62.84,179829.0,59.8853,60.2686,59.8757,60.2207,179829.0
2022-07-20 10:40:00,62.84,62.96,62.46,62.93,211629.0,60.2207,60.3357,59.8565,60.3069,211629.0
2022-07-20 10:45:00,62.93,63.41,62.92,63.35,416689.0,60.3069,60.7669,60.2974,60.7094,416689.0
2022-07-20 10:50:00,63.35,63.4,63.18,63.37,253287.0,60.7094,60.7574,60.5465,60.7286,253287.0
2022-07-20 10:55:00,63.37,63.39,63.23,63.34,136557.0,60.7286,60.7478,60.5944,60.6999,136557.0
2022-07-20 11:00:00,63.34,63.37,63.17,63.29,208975.0,60.6999,60.7286,60.5369,60.6519,208975.0
2022-07-20 11:05:00,63.28,63.29,63.02,63.21,248181.0,60.6424,60.6519,60.3932,60.5753,248181.0
2022-07-20 11:10:00,63.2,63.38,63.19,63.23,196622.0,60.5657,60.7382,60.5561,60.5944,196622.0
2022-07-20 11:15:00,63.22,63.26,63.06,63.17,153923.0,60.5849,60.6232,60.4315,60.5369,153923.0
2022-07-20 11:20:00,63.18,63.21,62.97,63.03,109062.0,60.5465,60.5753,60.3453,60.4028,109062.0
2022-07-20 11:25:00,63.03,63.13,62.93,63.0,113636.0,60.4028,60.4986,60.3069,60.374,113636.0
2022-07-20 11:30:00,62.99,63.06,62.87,62.9,151765.0,60.3644,60.4315,60.2494,60.2782,151765.0
2022-07-20 11:35:00,62.9,63.0,62.74,62.82,163710.0,60.2782,60.374,60.1249,60.2015,163710.0
2022-07-20 11:40:00,62.8,62.84,62.66,62.8,103652.0,60.1824,60.2207,60.0482,60.1824,103652.0
2022-07-20 11:45:00,62.8,63.11,62.75,63.09,141530.0,60.1824,60.4794,60.1344,60.4603,141530.0
2022-07-20 11:50:00,63.09,63.13,62.96,63.1,123414.0,60.4603,60.4986,60.3357,60.4699,123414.0
2022-07-20 11:55:00,63.1,63.17,63.03,63.09,133653.0,60.4699,60.5369,60.4028,60.4603,133653.0
2022-07-20 12:00:00,63.1,63.12,62.99,63.07,69238.0,60.4699,60.489,60.3644,60.4411,69238.0
2022-07-20 12:05:00,63.09,63.25,63.08,63.24,95532.0,60.4603,60.6136,60.4507,60.604,95532.0
2022-07-20 12:10:00,63.24,63.37,63.22,63.25,123044.0,60.604,60.7286,60.5849,60.6136,123044.0
2022-07-20 12:15:00,63.25,63.33,63.2,63.28,55292.0,60.6136,60.6903,60.5657,60.6424,55292.0
2022-07-20 12:20:00,63.28,63.38,63.25,63.29,99746.0,60.6424,60.7382,60.6136,60.6519,99746.0
2022-07-20 12:25:00,63.3,63.33,63.24,63.27,97520.0,60.6615,60.6903,60.604,60.6328,97520.0
2022-07-20 12:30:00,63.29,63.31,63.12,63.26,93385.0,60.6519,60.6711,60.489,60.6232,93385.0
2022-07-20 12:35:00,63.27,63.49,63.27,63.41,130712.0,60.6328,60.8436,60.6328,60.7669,130712.0
2022-07-20 12:40:00,63.41,63.49,63.05,63.09,196291.0,60.7669,60.8436,60.4219,60.4603,196291.0
2022-07-20 12:45:00,63.06,63.08,62.84,62.85,104758.0,60.4315,60.4507,60.2207,60.2303,104758.0
2022-07-20 12:50:00,62.84,63.12,62.83,63.08,97102.0,60.2207,60.489,60.2111,60.4507,97102.0
2022-07-20 12:55:00,63.08,63.53,63.06,63.47,495124.0,60.4507,60.8819,60.4315,60.8244,495124.0
2022-07-20 13:00:00,63.47,63.47,63.06,63.07,160484.0,60.8244,60.8244,60.4315,60.4411,160484.0
2022-07-20 13:05:00,63.07,63.25,62.89,62.99,359477.0,60.4411,60.6136,60.2686,60.3644,359477.0
2022-07-20 13:10:00,63.0,63.01,62.78,62.85,94108.0,60.374,60.3836,60.1632,60.2303,94108.0
2022-07-20 13:15:00,62.84,63.23,62.82,63.23,66676.0,60.2207,60.5944,60.2015,60.5944,66676.0
2022-07-20 13:20:00,63.23,63.26,63.08,63.1,104938.0,60.5944,60.6232,60.4507,60.4699,104938.0
2022-07-20 13:25:00,63.09,63.22,63.0,63.2,49666.0,60.4603,60.5849,60.374,60.5657,49666.0
2022-07-20 13:30:00,63.2,63.24,63.03,63.22,45407.0,60.5657,60.604,60.4028,60.5849,45407.0
2022-07-20 13:35:00,63.24,63.33,63.11,63.24,73912.0,60.604,60.6903,60.4794,60.604,73912.0
2022-07-20 13:40:00,63.24,63.31,63.13,63.27,191057.0,60.604,60.6711,60.4986,60.6328,191057.0
2022-07-20 13:45:00,63.28,63.35,63.13,63.17,71453.0,60.6424,60.7094,60.4986,60.5369,71453.0
2022-07-20 13:50:00,63.15,63.23,63.01,63.03,258395.0,60.5178,60.5944,60.3836,60.4028,258395.0
2022-07-20 13:55:00,63.04,63.05,62.79,62.86,96013.0,60.4124,60.4219,60.1728,60.2399,96013.0
2022-07-20 14:00:00,62.86,63.02,62.81,62.85,97338.0,60.2399,60.3932,60.1919,60.2303,97338.0
2022-07-20 14:05:00,62.86,63.0,62.86,62.92,62475.0,60.2399,60.374,60.2399,60.2974,62475.0
2022-07-20 14:10:00,62.91,62.93,62.63,62.71,109697.0,60.2878,60.3069,60.0194,60.0961,109697.0
2022-07-20 14:15:00,62.71,62.83,62.63,62.83,60934.0,60.0961,60.2111,60.0194,60.2111,60934.0
2022-07-20 14:20:00,62.84,63.03,62.83,63.01,106495.0,60.2207,60.4028,60.2111,60.3836,106495.0
2022-07-20 14:25:00,63.02,63.27,63.0,63.26,89198.0,60.3932,60.6328,60.374,60.6232,89198.0
2022-07-20 14:30:00,63.25,63.31,63.17,63.28,71156.0,60.6136,60.6711,60.5369,60.6424,71156.0
2022-07-20 14:35:00,63.28,63.39,63.24,63.31,93768.0,60.6424,60.7478,60.604,60.6711,93768.0
2022-07-20 14:40:00,63.34,63.42,63.32,63.39,50700.0,60.6999,60.7765,60.6807,60.7478,50700.0
2022-07-20 14:45:00,63.4,63.47,63.33,63.42,188074.0,60.7574,60.8244,60.6903,60.7765,188074.0
2022-07-20 14:50:00,63.44,63.45,63.2,63.2,75210.0,60.7957,60.8053,60.5657,60.5657,75210.0
2022-07-20 14:55:00,63.21,63.53,63.19,63.45,89836.0,60.5753,60.8819,60.5561,60.8053,89836.0
2022-07-20 15:00:00,63.45,63.66,63.43,63.65,147259.0,60.8053,61.0065,60.7861,60.9969,147259.0
2022-07-20 15:05:00,63.65,63.69,63.46,63.46,114683.0,60.9969,61.0353,60.8149,60.8149,114683.0
2022-07-20 15:10:00,63.46,63.64,63.45,63.57,83674.0,60.8149,60.9874,60.8053,60.9203,83674.0
2022-07-20 15:15:00,63.58,63.71,63.56,63.68,119050.0,60.9299,61.0544,60.9107,61.0257,119050.0
2022-07-20 15:20:00,63.69,63.7,63.54,63.56,108995.0,61.0353,61.0448,60.8915,60.9107,108995.0
2022-07-20 15:25:00,63.57,63.69,63.53,63.66,158721.0,60.9203,61.0353,60.8819,61.0065,158721.0
2022-07-20 15:30:00,63.67,63.7,63.44,63.48,123288.0,61.0161,61.0448,60.7957,60.834,123288.0
2022-07-20 15:35:00,63.48,63.68,63.44,63.64,198576.0,60.834,61.0257,60.7957,60.9874,198576.0
2022-07-20 15:40:00,63.65,63.68,63.52,63.63,256004.0,60.9969,61.0257,60.8724,60.9778,256004.0
2022-07-20 15:45:00,63.62,63.64,63.46,63.49,179247.0,60.9682,60.9874,60.8149,60.8436,179247.0
2022-07-20 15:50:00,63.48,63.64,63.46,63.62,310472.0,60.834,60.9874,60.8149,60.9682,310472.0
2022-07-20 15:55:00,63.62,63.77,63.56,63.56,482108.0,60.9682,61.1119,60.9107,60.9107,482108.0
2022-07-21 09:30:00,61.7,62.07,61.32,61.88,847043.0,59.1282,59.4828,58.7641,59.3007,847043.0
2022-07-21 09:35:00,61.86,61.92,61.23,61.32,442099.0,59.2815,59.339,58.6778,58.7641,442099.0
2022-07-21 09:40:00,61.33,61.49,60.88,61.09,472921.0,58.7736,58.927,58.3424,58.5436,472921.0
2022-07-21 09:45:00,61.11,61.38,60.96,61.08,306008.0,58.5628,58.8216,58.4191,58.5341,306008.0
2022-07-21 09:50:00,61.05,61.75,60.99,61.71,314536.0,58.5053,59.1761,58.4478,59.1378,314536.0
2022-07-21 09:55:00,61.7,61.91,61.57,61.63,238428.0,59.1282,59.3295,59.0036,59.0611,238428.0
2022-07-21 10:00:00,61.64,61.75,61.2,61.2,225076.0,59.0707,59.1761,58.6491,58.6491,225076.0
2022-07-21 10:05:00,61.21,61.3,61.09,61.09,151042.0,58.6586,58.7449,58.5436,58.5436,151042.0
2022-07-21 10:10:00,61.11,61.25,60.75,60.77,297500.0,58.5628,58.697,58.2178,58.237,297500.0
2022-07-21 10:15:00,60.79,61.05,60.72,60.98,176562.0,58.2561,58.5053,58.1891,58.4382,176562.0
2022-07-21 10:20:00,60.97,61.0,60.56,60.56,299948.0,58.4286,58.4574,58.0357,58.0357,299948.0
2022-07-21 10:25:00,60.58,60.62,60.22,60.24,407868.0,58.0549,58.0932,57.7099,57.7291,407868.0
2022-07-21 10:30:00,60.24,60.56,60.24,60.48,254517.0,57.7291,58.0357,57.7291,57.9591,254517.0
2022-07-21 10:35:00,60.48,60.98,60.46,60.96,255727.0,57.9591,58.4382,57.9399,58.4191,255727.0
2022-07-21 10:40:00,60.98,61.16,60.86,61.14,252320.0,58.4382,58.6107,58.3232,58.5916,252320.0
2022-07-21 10:45:00,61.15,61.22,61.02,61.14,172289.0,58.6011,58.6682,58.4766,58.5916,172289.0
2022-07-21 10:50:00,61.13,61.3,61.11,61.3,131658.0,58.582,58.7449,58.5628,58.7449,131658.0
2022-07-21 10:55:00,61.28,61.42,61.26,61.38,123417.0,58.7257,58.8599,58.7066,58.8216,123417.0
2022-07-21 11:00:00,61.39,61.52,61.32,61.52,142653.0,58.8311,58.9557,58.7641,58.9557,142653.0
2022-07-21 11:05:00,61.52,61.52,61.15,61.19,151989.0,58.9557,58.9557,58.6011,58.6395,151989.0
2022-07-21 11:10:00,61.19,61.24,60.9,60.92,192077.0,58.6395,58.6874,58.3616,58.3807,192077.0
2022-07-21 11:15:00,60.93,61.18,60.93,61.11,174202.0,58.3903,58.6299,58.3903,58.5628,174202.0
2022-07-21 11:20:00,61.11,61.17,60.88,61.04,269854.0,58.5628,58.6203,58.3424,58.4957,269854.0
2022-07-21 11:25:00,61.04,61.4,60.92,61.37,178502.0,58.4957,58.8407,58.3807,58.812,178502.0
2022-07-21 11:30:00,61.39,61.57,61.16,61.55,167573.0,58.8311,59.0036,58.6107,58.9845,167573.0
2022-07-21 11:35:00,61.54,61.63,61.36,61.37,186850.0,58.9749,59.0611,58.8024,58.812,186850.0
2022-07-21 11:40:00,61.36,61.49,61.3,61.38,125662.0,58.8024,58.927,58.7449,58.8216,125662.0
2022-07-21 11:45:00,61.38,61.53,61.33,61.39,147667.0,58.8216,58.9653,58.7736,58.8311,147667.0
2022-07-21 11:50:00,61.4,61.6,61.34,61.57,126441.0,58.8407,59.0324,58.7832,59.0036,126441.0
2022-07-21 11:55:00,61.57,61.67,61.48,61.56,119429.0,59.0036,59.0995,58.9174,58.994,119429.0
2022-07-21 12:00:00,61.56,61.65,61.51,61.61,89764.0,58.994,59.0803,58.9461,59.042,89764.0
2022-07-21 12:05:00,61.62,61.74,61.58,61.59,103585.0,59.0515,59.1665,59.0132,59.0228,103585.0
2022-07-21 12:10:00,61.59,61.64,61.25,61.36,152607.0,59.0228,59.0707,58.697,58.8024,152607.0
2022-07-21 12:15:00,61.35,61.47,61.28,61.46,90464.0,58.7928,58.9078,58.7257,58.8982,90464.0
2022-07-21 12:20:00,61.46,61.5,61.26,61.45,97417.0,58.8982,58.9366,58.7066,58.8886,97417.0
2022-07-21 12:25:00,61.47,61.7,61.46,61.62,98445.0,58.9078,59.1282,58.8982,59.0515,98445.0
2022-07-21 12:30:00,61.62,61.66,61.54,61.66,100134.0,59.0515,59.0899,58.9749,59.0899,100134.0
2022-07-21 12:35:00,61.67,61.72,61.57,61.7,77164.0,59.0995,59.1474,59.0036,59.1282,77164.0
2022-07-21 12:40:00,61.69,61.69,61.47,61.49,55385.0,59.1186,59.1186,58.9078,58.927,55385.0
2022-07-21 12:45:00,61.48,61.66,61.43,61.65,99249.0,58.9174,59.0899,58.8695,59.0803,99249.0
2022-07-21 12:50:00,61.65,61.76,61.64,61.74,81082.0,59.0803,59.1857,59.0707,59.1665,81082.0
2022-07-21 12:55:00,61.75,61.91,61.72,61.87,126643.0,59.1761,59.3295,59.1474,59.2911,126643.0
2022-07-21 13:00:00,61.87,61.89,61.64,61.71,106259.0,59.2911,59.3103,59.0707,59.1378,106259.0
2022-07-21 13:05:00,61.7,61.84,61.68,61.8,54222.0,59.1282,59.2624,59.109,59.224,54222.0
2022-07-21 13:10:00,61.8,61.89,61.7,61.7,59194.0,59.224,59.3103,59.1282,59.1282,59194.0
2022-07-21 13:15:00,61.7,61.97,61.67,61.8,85599.0,59.1282,59.387,59.0995,59.224,85599.0
2022-07-21 13:20:00,61.8,61.85,61.67,61.69,110735.0,59.224,59.272,59.0995,59.1186,110735.0
2022-07-21 13:25:00,61.69,61.71,61.55,61.61,112244.0,59.1186,59.1378,58.9845,59.042,112244.0
2022-07-21 13:30:00,61.61,61.61,61.44,61.46,104491.0,59.042,59.042,58.8791,58.8982,104491.0
2022-07-21 13:35:00,61.45,61.53,61.39,61.48,98447.0,58.8886,58.9653,58.8311,58.9174,98447.0
2022-07-21 13:40:00,61.48,61.68,61.45,61.65,130996.0,58.9174,59.109,58.8886,59.0803,130996.0
2022-07-21 13:45:00,61.64,61.73,61.6,61.62,80416.0,59.0707,59.157,59.0324,59.0515,80416.0
2022-07-21 13:50:00,61.61,61.63,61.51,61.53,53411.0,59.042,59.0611,58.9461,58.9653,53411.0
2022-07-21 13:55:00,61.53,61.53,61.4,61.4,102235.0,58.9653,58.9653,58.8407,58.8407,102235.0
2022-07-21 14:00:00,61.42,61.45,61.26,61.33,197092.0,58.8599,58.8886,58.7066,58.7736,197092.0
2022-07-21 14:05:00,61.33,61.34,61.2,61.24,108949.0,58.7736,58.7832,58.6491,58.6874,108949.0
2022-07-21 14:10:00,61.24,61.39,61.17,61.36,138772.0,58.6874,58.8311,58.6203,58.8024,138772.0
2022-07-21 14:15:00,61.37,61.45,61.33,61.35,103876.0,58.812,58.8886,58.7736,58.7928,103876.0
2022-07-21 14:20:00,61.35,61.4,61.29,61.36,88730.0,58.7928,58.8407,58.7353,58.8024,88730.0
2022-07-21 14:25:00,61.35,61.46,61.33,61.45,73369.0,58.7928,58.8982,58.7736,58.8886,73369.0
2022-07-21 14:30:00,61.44,61.48,61.35,61.37,71866.0,58.8791,58.9174,58.7928,58.812,71866.0
2022-07-21 14:35:00,61.38,61.39,61.19,61.33,100151.0,58.8216,58.8311,58.6395,58.7736,100151.0
2022-07-21 14:40:00,61.32,61.32,61.19,61.19,73010.0,58.7641,58.7641,58.6395,58.6395,73010.0
2022-07-21 14:45:00,61.19,61.2,61.05,61.18,107092.0,58.6395,58.6491,58.5053,58.6299,107092.0
2022-07-21 14:50:00,61.18,61.2,61.12,61.19,76688.0,58.6299,58.6491,58.5724,58.6395,76688.0
2022-07-21 14:55:00,61.2,61.36,61.19,61.3,128479.0,58.6491,58.8024,58.6395,58.7449,128479.0
2022-07-21 15:00:00,61.31,61.43,61.31,61.41,87102.0,58.7545,58.8695,58.7545,58.8503,87102.0
2022-07-21 15:05:00,61.39,61.62,61.36,61.61,135400.0,58.8311,59.0515,58.8024,59.042,135400.0
2022-07-21 15:10:00,61.6,61.63,61.5,61.58,123235.0,59.0324,59.0611,58.9366,59.0132,123235.0
2022-07-21 15:15:00,61.58,61.67,61.52,61.66,93833.0,59.0132,59.0995,58.9557,59.0899,93833.0
2022-07-21 15:20:00,61.65,61.66,61.58,61.65,94966.0,59.0803,59.0899,59.0132,59.0803,94966.0
2022-07-21 15:25:00,61.65,61.71,61.62,61.64,130322.0,59.0803,59.1378,59.0515,59.0707,130322.0
2022-07-21 15:30:00,61.64,61.7,61.57,61.68,165057.0,59.0707,59.1282,59.0036,59.109,165057.0
2022-07-21 15:35:00,61.68,61.79,61.62,61.64,171517.0,59.109,59.2145,59.0515,59.0707,171517.0
2022-07-21 15:40:00,61.64,61.82,61.62,61.8,210085.0,59.0707,59.2432,59.0515,59.224,210085.0
2022-07-21 15:45:00,61.79,61.92,61.79,61.86,217708.0,59.2145,59.339,59.2145,59.2815,217708.0
2022-07-21 15:50:00,61.85,61.99,61.85,61.94,232345.0,59.272,59.4061,59.272,59.3582,232345.0
2022-07-21 15:55:00,61.95,62.06,61.93,62.02,526523.0,59.3678,59.4732,59.3486,59.4349,526523.0
2022-07-22 09:30:00,62.0,63.0,61.98,62.09,689802.0,59.4157,60.374,59.3965,59.502,689802.0
2022-07-22 09:35:00,62.07,62.92,61.91,62.82,505267.0,59.4828,60.2974,59.3295,60.2015,505267.0
2022-07-22 09:40:00,62.84,62.92,62.56,62.76,267174.0,60.2207,60.2974,59.9524,60.144,267174.0
2022-07-22 09:45:00,62.76,62.95,62.14,62.33,316308.0,60.144,60.3261,59.5499,59.732,316308.0
2022-07-22 09:50:00,62.34,62.58,62.17,62.35,253484.0,59.7415,59.9715,59.5786,59.7511,253484.0
2022-07-22 09:55:00,62.33,62.34,62.02,62.03,141465.0,59.732,59.7415,59.4349,59.4445,141465.0
2022-07-22 10:00:00,62.07,62.14,61.81,62.01,290397.0,59.4828,59.5499,59.2336,59.4253,290397.0
2022-07-22 10:05:00,62.03,62.16,61.73,61.92,187160.0,59.4445,59.569,59.157,59.339,187160.0
2022-07-22 10:10:00,61.92,62.41,61.92,62.31,162200.0,59.339,59.8086,59.339,59.7128,162200.0
2022-07-22 10:15:00,62.37,62.53,62.33,62.4,124106.0,59.7703,59.9236,59.732,59.799,124106.0
2022-07-22 10:20:00,62.4,62.46,62.17,62.26,126374.0,59.799,59.8565,59.5786,59.6649,126374.0
2022-07-22 10:25:00,62.25,62.29,62.03,62.13,135832.0,59.6553,59.6936,59.4445,59.5403,135832.0
2022-07-22 10:30:00,62.13,62.17,61.98,62.01,132388.0,59.5403,59.5786,59.3965,59.4253,132388.0
2022-07-22 10:35:00,62.02,62.13,61.89,62.04,99917.0,59.4349,59.5403,59.3103,59.454,99917.0
2022-07-22 10:40:00,62.04,62.27,61.93,62.2,153986.0,59.454,59.6745,59.3486,59.6074,153986.0
2022-07-22 10:45:00,62.2,62.37,62.14,62.24,139354.0,59.6074,59.7703,59.5499,59.6457,139354.0
2022-07-22 10:50:00,62.21,62.33,62.12,62.27,94740.0,59.617,59.732,59.5307,59.6745,94740.0
2022-07-22 10:55:00,62.29,62.32,62.11,62.25,87921.0,59.6936,59.7224,59.5211,59.6553,87921.0
2022-07-22 11:00:00,62.25,62.34,62.08,62.12,93039.0,59.6553,59.7415,59.4924,59.5307,93039.0
2022-07-22 11:05:00,62.11,62.32,62.09,62.26,75380.0,59.5211,59.7224,59.502,59.6649,75380.0
2022-07-22 11:10:00,62.25,62.46,62.2,62.4,108761.0,59.6553,59.8565,59.6074,59.799,108761.0
2022-07-22 11:15:00,62.4,62.43,62.21,62.31,81941.0,59.799,59.8278,59.617,59.7128,81941.0
2022-07-22 11:20:00,62.31,62.42,62.27,62.31,84595.0,59.7128,59.8182,59.6745,59.7128,84595.0
2022-07-22 11:25:00,62.31,62.44,62.28,62.31,73740.0,59.7128,59.8374,59.684,59.7128,73740.0
2022-07-22 11:30:00,62.31,62.41,62.02,62.04,150362.0,59.7128,59.8086,59.4349,59.454,150362.0
2022-07-22 11:35:00,62.04,62.17,61.99,62.01,125544.0,59.454,59.5786,59.4061,59.4253,125544.0
2022-07-22 11:40:00,62.0,62.07,61.84,61.92,133568.0,59.4157,59.4828,59.2624,59.339,133568.0
2022-07-22 11:45:00,61.9,61.95,61.85,61.9,55130.0,59.3199,59.3678,59.272,59.3199,55130.0
2022-07-22 11:50:00,61.88,62.07,61.88,61.98,98462.0,59.3007,59.4828,59.3007,59.3965,98462.0
2022-07-22 11:55:00,61.97,62.02,61.9,61.97,51259.0,59.387,59.4349,59.3199,59.387,51259.0
2022-07-22 12:00:00,61.99,62.04,61.88,61.93,60851.0,59.4061,59.454,59.3007,59.3486,60851.0
2022-07-22 12:05:00,61.91,62.0,61.82,61.95,85979.0,59.3295,59.4157,59.2432,59.3678,85979.0
2022-07-22 12:10:00,61.95,61.96,61.85,61.94,56966.0,59.3678,59.3774,59.272,59.3582,56966.0
2022-07-22 12:15:00,61.93,62.08,61.93,62.02,104988.0,59.3486,59.4924,59.3486,59.4349,104988.0
2022-07-22 12:20:00,62.02,62.05,61.9,61.91,69083.0,59.4349,59.4636,59.3199,59.3295,69083.0
2022-07-22 12:25:00,61.9,61.93,61.75,61.84,107190.0,59.3199,59.3486,59.1761,59.2624,107190.0
2022-07-22 12:30:00,61.84,61.99,61.79,61.98,84463.0,59.2624,59.4061,59.2145,59.3965,84463.0
2022-07-22 12:35:00,61.99,62.0,61.75,61.77,79069.0,59.4061,59.4157,59.1761,59.1953,79069.0
2022-07-22 12:40:00,61.78,61.8,61.65,61.68,142658.0,59.2049,59.224,59.0803,59.109,142658.0
2022-07-22 12:45:00,61.67,61.7,61.59,61.64,132137.0,59.0995,59.1282,59.0228,59.0707,132137.0
2022-07-22 12:50:00,61.64,61.73,61.64,61.69,66921.0,59.0707,59.157,59.0707,59.1186,66921.0
2022-07-22 12:55:00,61.7,61.73,61.51,61.59,129622.0,59.1282,59.157,58.9461,59.0228,129622.0
2022-07-22 13:00:00,61.58,61.58,61.42,61.51,107063.0,59.0132,59.0132,58.8599,58.9461,107063.0
2022-07-22 13:05:00,61.5,61.66,61.47,61.66,70986.0,58.9366,59.0899,58.9078,59.0899,70986.0
2022-07-22 13:10:00,61.65,61.66,61.56,61.56,139496.0,59.0803,59.0899,58.994,58.994,139496.0
2022-07-22 13:15:00,61.56,61.73,61.44,61.47,137769.0,58.994,59.157,58.8791,58.9078,137769.0
2022-07-22 13:20:00,61.46,61.5,61.31,61.32,135363.0,58.8982,58.9366,58.7545,58.7641,135363.0
2022-07-22 13:25:00,61.31,61.37,61.23,61.33,310937.0,58.7545,58.812,58.6778,58.7736,310937.0
2022-07-22 13:30:00,61.34,61.34,61.11,61.26,127018.0,58.7832,58.7832,58.5628,58.7066,127018.0
2022-07-22 13:35:00,61.26,61.38,61.25,61.3,174858.0,58.7066,58.8216,58.697,58.7449,174858.0
2022-07-22 13:40:00,61.32,61.32,61.14,61.21,85052.0,58.7641,58.7641,58.5916,58.6586,85052.0
2022-07-22 13:45:00,61.22,61.31,61.13,61.2,94963.0,58.6682,58.7545,58.582,58.6491,94963.0
2022-07-22 13:50:00,61.21,61.24,61.15,61.18,64955.0,58.6586,58.6874,58.6011,58.6299,64955.0
2022-07-22 13:55:00,61.18,61.28,61.15,61.21,81879.0,58.6299,58.7257,58.6011,58.6586,81879.0
2022-07-22 14:00:00,61.21,61.21,60.89,60.9,235776.0,58.6586,58.6586,58.352,58.3616,235776.0
2022-07-22 14:05:00,60.91,60.94,60.57,60.6,276600.0,58.3711,58.3999,58.0453,58.0741,276600.0
2022-07-22 14:10:00,60.6,60.63,60.41,60.42,219394.0,58.0741,58.1028,57.892,57.9016,219394.0
2022-07-22 14:15:00,60.42,60.77,60.41,60.76,201449.0,57.9016,58.237,57.892,58.2274,201449.0
2022-07-22 14:20:00,60.75,60.8,60.64,60.74,134313.0,58.2178,58.2657,58.1124,58.2082,134313.0
2022-07-22 14:25:00,60.75,60.83,60.68,60.78,110983.0,58.2178,58.2945,58.1507,58.2466,110983.0
2022-07-22 14:30:00,60.77,60.86,60.64,60.8,88481.0,58.237,58.3232,58.1124,58.2657,88481.0
2022-07-22 14:35:00,60.78,60.92,60.78,60.89,89486.0,58.2466,58.3807,58.2466,58.352,89486.0
2022-07-22 14:40:00,60.9,60.96,60.81,60.82,80127.0,58.3616,58.4191,58.2753,58.2849,80127.0
2022-07-22 14:45:00,60.82,60.88,60.77,60.85,86715.0,58.2849,58.3424,58.237,58.3136,86715.0
2022-07-22 14:50:00,60.84,60.93,60.81,60.9,55153.0,58.3041,58.3903,58.2753,58.3616,55153.0
2022-07-22 14:55:00,60.88,60.96,60.85,60.9,58197.0,58.3424,58.4191,58.3136,58.3616,58197.0
2022-07-22 15:00:00,60.9,60.9,60.82,60.85,80570.0,58.3616,58.3616,58.2849,58.3136,80570.0
2022-07-22 15:05:00,60.84,60.94,60.79,60.87,110434.0,58.3041,58.3999,58.2561,58.3328,110434.0
2022-07-22 15:10:00,60.88,61.11,60.87,61.11,146446.0,58.3424,58.5628,58.3328,58.5628,146446.0
2022-07-22 15:15:00,61.12,61.12,60.99,61.02,106785.0,58.5724,58.5724,58.4478,58.4766,106785.0
2022-07-22 15:20:00,61.02,61.17,61.02,61.11,88229.0,58.4766,58.6203,58.4766,58.5628,88229.0
2022-07-22 15:25:00,61.12,61.12,60.98,61.04,121209.0,58.5724,58.5724,58.4382,58.4957,121209.0
2022-07-22 15:30:00,61.05,61.15,60.94,60.94,130721.0,58.5053,58.6011,58.3999,58.3999,130721.0
2022-07-22 15:35:00,60.94,60.94,60.82,60.82,103799.0,58.3999,58.3999,58.2849,58.2849,103799.0
2022-07-22 15:40:00,60.84,60.98,60.78,60.95,132893.0,58.3041,58.4382,58.2466,58.4095,132893.0
2022-07-22 15:45:00,60.95,61.01,60.82,60.87,169557.0,58.4095,58.467,58.2849,58.3328,169557.0
2022-07-22 15:50:00,60.86,60.98,60.86,60.94,251785.0,58.3232,58.4382,58.3232,58.3999,251785.0
2022-07-22 15:55:00,60.93,61.06,60.9,61.05,382391.0,58.3903,58.5149,58.3616,58.5053,382391.0
2022-07-25 09:30:00,61.84,62.18,61.13,61.16,507517.0,59.2624,59.5882,58.582,58.6107,507517.0
2022-07-25 09:35:00,61.15,61.93,61.1,61.93,295085.0,58.6011,59.3486,58.5532,59.3486,295085.0
2022-07-25 09:40:00,61.92,62.34,61.9,62.33,468391.0,59.339,59.7415,59.3199,59.732,468391.0
2022-07-25 09:45:00,62.31,62.39,62.11,62.23,285670.0,59.7128,59.7895,59.5211,59.6361,285670.0
2022-07-25 09:50:00,62.23,62.37,62.11,62.22,259913.0,59.6361,59.7703,59.5211,59.6265,259913.0
2022-07-25 09:55:00,62.22,62.46,62.16,62.2,194142.0,59.6265,59.8565,59.569,59.6074,194142.0
2022-07-25 10:00:00,62.2,62.58,62.12,62.45,253896.0,59.6074,59.9715,59.5307,59.847,253896.0
2022-07-25 10:05:00,62.43,62.44,61.98,62.21,234878.0,59.8278,59.8374,59.3965,59.617,234878.0
2022-07-25 10:10:00,62.2,62.5,62.18,62.39,138782.0,59.6074,59.8949,59.5882,59.7895,138782.0
2022-07-25 10:15:00,62.4,62.48,62.16,62.35,104473.0,59.799,59.8757,59.569,59.7511,104473.0
2022-07-25 10:20:00,62.35,62.64,62.33,62.63,269630.0,59.7511,60.029,59.732,60.0194,269630.0
2022-07-25 10:25:00,62.64,62.69,62.35,62.46,247440.0,60.029,60.0769,59.7511,59.8565,247440.0
2022-07-25 10:30:00,62.45,62.46,62.2,62.28,232592.0,59.847,59.8565,59.6074,59.684,232592.0
2022-07-25 10:35:00,62.29,62.4,62.18,62.21,156712.0,59.6936,59.799,59.5882,59.617,156712.0
2022-07-25 10:40:00,62.2,62.57,62.16,62.55,266204.0,59.6074,59.962,59.569,59.9428,266204.0
2022-07-25 10:45:00,62.57,62.79,62.57,62.77,305066.0,59.962,60.1728,59.962,60.1536,305066.0
2022-07-25 10:50:00,62.78,62.82,62.69,62.8,267927.0,60.1632,60.2015,60.0769,60.1824,267927.0
2022-07-25 10:55:00,62.78,62.79,62.63,62.69,163249.0,60.1632,60.1728,60.0194,60.0769,163249.0
2022-07-25 11:00:00,62.68,63.0,62.67,62.86,281200.0,60.0674,60.374,60.0578,60.2399,281200.0
2022-07-25 11:05:00,62.83,62.98,62.8,62.94,128907.0,60.2111,60.3549,60.1824,60.3165,128907.0
2022-07-25 11:10:00,62.94,63.07,62.92,63.03,292749.0,60.3165,60.4411,60.2974,60.4028,292749.0
2022-07-25 11:15:00,63.01,63.22,62.95,63.21,231048.0,60.3836,60.5849,60.3261,60.5753,231048.0
2022-07-25 11:20:00,63.21,63.48,63.21,63.48,275976.0,60.5753,60.834,60.5753,60.834,275976.0
2022-07-25 11:25:00,63.49,63.52,63.32,63.35,240653.0,60.8436,60.8724,60.6807,60.7094,240653.0
2022-07-25 11:30:00,63.33,63.36,63.18,63.26,167529.0,60.6903,60.719,60.5465,60.6232,167529.0
2022-07-25 11:35:00,63.27,63.48,63.27,63.38,190568.0,60.6328,60.834,60.6328,60.7382,190568.0
2022-07-25 11:40:00,63.37,63.47,63.32,63.41,121638.0,60.7286,60.8244,60.6807,60.7669,121638.0
2022-07-25 11:45:00,63.42,63.49,63.36,63.47,231506.0,60.7765,60.8436,60.719,60.8244,231506.0
2022-07-25 11:50:00,63.47,63.65,63.43,63.65,247262.0,60.8244,60.9969,60.7861,60.9969,247262.0
2022-07-25 11:55:00,63.65,63.65,63.52,63.59,117014.0,60.9969,60.9969,60.8724,60.9394,117014.0
2022-07-25 12:00:00,63.59,63.76,63.56,63.72,221833.0,60.9394,61.1023,60.9107,61.064,221833.0
2022-07-25 12:05:00,63.74,63.86,63.68,63.71,204069.0,61.0832,61.1982,61.0257,61.0544,204069.0
2022-07-25 12:10:00,63.71,63.8,63.53,63.62,189035.0,61.0544,61.1407,60.8819,60.9682,189035.0
2022-07-25 12:15:00,63.63,63.72,63.44,63.47,189032.0,60.9778,61.064,60.7957,60.8244,189032.0
2022-07-25 12:20:00,63.47,63.56,63.35,63.44,190889.0,60.8244,60.9107,60.7094,60.7957,190889.0
2022-07-25 12:25:00,63.44,63.65,63.39,63.54,168641.0,60.7957,60.9969,60.7478,60.8915,168641.0
2022-07-25 12:30:00,63.54,63.7,63.52,63.66,131970.0,60.8915,61.0448,60.8724,61.0065,131970.0
2022-07-25 12:35:00,63.67,63.78,63.64,63.74,190989.0,61.0161,61.1215,60.9874,61.0832,190989.0
2022-07-25 12:40:00,63.75,63.83,63.59,63.61,177195.0,61.0928,61.1694,60.9394,60.9586,177195.0
2022-07-25 12:45:00,63.62,63.71,63.56,63.57,98346.0,60.9682,61.0544,60.9107,60.9203,98346.0
2022-07-25 12:50:00,63.57,63.71,63.47,63.69,150544.0,60.9203,61.0544,60.8244,61.0353,150544.0
2022-07-25 12:55:00,63.71,63.79,63.67,63.76,145928.0,61.0544,61.1311,61.0161,61.1023,145928.0
2022-07-25 13:00:00,63.74,63.82,63.69,63.79,157521.0,61.0832,61.1598,61.0353,61.1311,157521.0
2022-07-25 13:05:00,63.78,63.89,63.75,63.88,108100.0,61.1215,61.2269,61.0928,61.2173,108100.0
2022-07-25 13:10:00,63.87,64.0,63.84,63.99,293763.0,61.2078,61.3323,61.179,61.3228,293763.0
2022-07-25 13:15:00,64.0,64.0,63.86,63.87,178228.0,61.3323,61.3323,61.1982,61.2078,178228.0
2022-07-25 13:20:00,63.88,63.91,63.73,63.75,148022.0,61.2173,61.2461,61.0736,61.0928,148022.0
2022-07-25 13:25:00,63.76,63.78,63.63,63.78,117830.0,61.1023,61.1215,60.9778,61.1215,117830.0
2022-07-25 13:30:00,63.78,63.91,63.76,63.77,192012.0,61.1215,61.2461,61.1023,61.1119,192012.0
2022-07-25 13:35:00,63.76,63.91,63.72,63.8,119837.0,61.1023,61.2461,61.064,61.1407,119837.0
2022-07-25 13:40:00,63.79,63.92,63.77,63.88,94956.0,61.1311,61.2557,61.1119,61.2173,94956.0
2022-07-25 13:45:00,63.89,63.93,63.83,63.92,153008.0,61.2269,61.2653,61.1694,61.2557,153008.0
2022-07-25 13:50:00,63.93,63.95,63.75,63.77,171731.0,61.2653,61.2844,61.0928,61.1119,171731.0
2022-07-25 13:55:00,63.78,63.82,63.69,63.78,141153.0,61.1215,61.1598,61.0353,61.1215,141153.0
2022-07-25 14:00:00,63.75,63.86,63.72,63.77,192784.0,61.0928,61.1982,61.064,61.1119,192784.0
2022-07-25 14:05:00,63.78,64.0,63.78,63.94,204284.0,61.1215,61.3323,61.1215,61.2748,204284.0
2022-07-25 14:10:00,63.93,64.13,63.91,64.09,213497.0,61.2653,61.4569,61.2461,61.4186,213497.0
2022-07-25 14:15:00,64.1,64.13,64.02,64.08,146795.0,61.4282,61.4569,61.3515,61.409,146795.0
2022-07-25 14:20:00,64.06,64.14,63.91,64.13,171474.0,61.3898,61.4665,61.2461,61.4569,171474.0
2022-07-25 14:25:00,64.13,64.19,64.03,64.17,191807.0,61.4569,61.5144,61.3611,61.4953,191807.0
2022-07-25 14:30:00,64.18,64.2,64.07,64.16,153986.0,61.5048,61.524,61.3994,61.4857,153986.0
2022-07-25 14:35:00,64.17,64.28,64.15,64.19,158593.0,61.4953,61.6007,61.4761,61.5144,158593.0
2022-07-25 14:40:00,64.19,64.27,64.1,64.12,162671.0,61.5144,61.5911,61.4282,61.4473,162671.0
2022-07-25 14:45:00,64.12,64.14,64.0,64.07,152846.0,61.4473,61.4665,61.3323,61.3994,152846.0
2022-07-25 14:50:00,64.08,64.23,64.05,64.2,127397.0,61.409,61.5528,61.3803,61.524,127397.0
2022-07-25 14:55:00,64.21,64.3,64.17,64.26,188526.0,61.5336,61.6198,61.4953,61.5815,188526.0
2022-07-25 15:00:00,64.27,64.39,64.23,64.29,249828.0,61.5911,61.7061,61.5528,61.6103,249828.0
2022-07-25 15:05:00,64.29,64.33,64.21,64.31,199871.0,61.6103,61.6486,61.5336,61.6294,199871.0
2022-07-25 15:10:00,64.32,64.38,64.23,64.32,226480.0,61.639,61.6965,61.5528,61.639,226480.0
2022-07-25 15:15:00,64.32,64.33,64.14,64.26,194059.0,61.639,61.6486,61.4665,61.5815,194059.0
2022-07-25 15:20:00,64.25,64.37,64.23,64.3,138145.0,61.5719,61.6869,61.5528,61.6198,138145.0
2022-07-25 15:25:00,64.3,64.31,64.13,64.15,149219.0,61.6198,61.6294,61.4569,61.4761,149219.0
2022-07-25 15:30:00,64.13,64.2,64.05,64.17,186444.0,61.4569,61.524,61.3803,61.4953,186444.0
2022-07-25 15:35:00,64.17,64.33,64.17,64.31,197705.0,61.4953,61.6486,61.4953,61.6294,197705.0
2022-07-25 15:40:00,64.3,64.37,64.11,64.18,294523.0,61.6198,61.6869,61.4378,61.5048,294523.0
2022-07-25 15:45:00,64.17,64.26,64.1,64.16,258153.0,61.4953,61.5815,61.4282,61.4857,258153.0
2022-07-25 15:50:00,64.17,64.33,64.14,64.28,285425.0,61.4953,61.6486,61.4665,61.6007,285425.0
2022-07-25 15:55:00,64.29,64.46,64.25,64.4,518699.0,61.6103,61.7732,61.5719,61.7157,518699.0
2022-07-26 09:30:00,65.79,66.05,64.52,64.78,1228866.0,63.0477,63.2969,61.8307,62.0798,1228866.0
2022-07-26 09:35:00,64.78,65.6,64.77,65.58,751107.0,62.0798,62.8657,62.0702,62.8465,751107.0
2022-07-26 09:40:00,65.56,65.83,65.34,65.47,447556.0,62.8273,63.0861,62.6165,62.7411,447556.0
2022-07-26 09:45:00,65.48,65.5,65.06,65.27,524072.0,62.7507,62.7698,62.3482,62.5494,524072.0
2022-07-26 09:50:00,65.28,65.41,64.82,64.9,338349.0,62.559,62.6836,62.1182,62.1948,338349.0
2022-07-26 09:55:00,64.89,64.98,64.71,64.9,281165.0,62.1852,62.2715,62.0128,62.1948,281165.0
2022-07-26 10:00:00,64.9,64.96,64.31,64.31,400324.0,62.1948,62.2523,61.6294,61.6294,400324.0
2022-07-26 10:05:00,64.31,64.41,64.07,64.14,227280.0,61.6294,61.7253,61.3994,61.4665,227280.0
2022-07-26 10:10:00,64.15,64.23,63.74,63.84,304874.0,61.4761,61.5528,61.0832,61.179,304874.0
2022-07-26 10:15:00,63.79,64.13,63.76,64.06,229128.0,61.1311,61.4569,61.1023,61.3898,229128.0
2022-07-26 10:20:00,64.08,64.16,63.97,64.1,188151.0,61.409,61.4857,61.3036,61.4282,188151.0
2022-07-26 10:25:00,64.09,64.32,64.01,64.31,185988.0,61.4186,61.639,61.3419,61.6294,185988.0
2022-07-26 10:30:00,64.33,64.37,64.12,64.2,167484.0,61.6486,61.6869,61.4473,61.524,167484.0
2022-07-26 10:35:00,64.19,64.25,64.02,64.14,155326.0,61.5144,61.5719,61.3515,61.4665,155326.0
2022-07-26 10:40:00,64.14,64.41,64.12,64.38,148326.0,61.4665,61.7253,61.4473,61.6965,148326.0
2022-07-26 10:45:00,64.37,64.41,64.1,64.13,173027.0,61.6869,61.7253,61.4282,61.4569,173027.0
2022-07-26 10:50:00,64.12,64.13,63.9,63.9,256652.0,61.4473,61.4569,61.2365,61.2365,256652.0
2022-07-26 10:55:00,63.92,64.07,63.78,64.0,167594.0,61.2557,61.3994,61.1215,61.3323,167594.0
2022-07-26 11:00:00,64.0,64.03,63.68,63.68,217618.0,61.3323,61.3611,61.0257,61.0257,217618.0
2022-07-26 11:05:00,63.69,63.7,63.34,63.36,327726.0,61.0353,61.0448,60.6999,60.719,327726.0
2022-07-26 11:10:00,63.36,63.46,63.23,63.28,176972.0,60.719,60.8149,60.5944,60.6424,176972.0
2022-07-26 11:15:00,63.3,63.42,63.18,63.21,202457.0,60.6615,60.7765,60.5465,60.5753,202457.0
2022-07-26 11:20:00,63.21,63.25,63.02,63.03,209549.0,60.5753,60.6136,60.3932,60.4028,209549.0
2022-07-26 11:25:00,63.03,63.21,63.02,63.12,152065.0,60.4028,60.5753,60.3932,60.489,152065.0
2022-07-26 11:30:00,63.12,63.24,62.94,63.1,211224.0,60.489,60.604,60.3165,60.4699,211224.0
2022-07-26 11:35:00,63.08,63.12,62.8,62.89,146575.0,60.4507,60.489,60.1824,60.2686,146575.0
2022-07-26 11:40:00,62.89,63.1,62.87,63.08,124318.0,60.2686,60.4699,60.2494,60.4507,124318.0
2022-07-26 11:45:00,63.07,63.07,62.84,62.85,144844.0,60.4411,60.4411,60.2207,60.2303,144844.0
2022-07-26 11:50:00,62.84,62.86,62.68,62.81,156722.0,60.2207,60.2399,60.0674,60.1919,156722.0
2022-07-26 11:55:00,62.82,62.88,62.71,62.72,172435.0,60.2015,60.259,60.0961,60.1057,172435.0
2022-07-26 12:00:00,62.71,62.71,62.51,62.55,210876.0,60.0961,60.0961,59.9045,59.9428,210876.0
2022-07-26 12:05:00,62.56,62.65,62.43,62.48,147194.0,59.9524,60.0386,59.8278,59.8757,147194.0
2022-07-26 12:10:00,62.47,62.5,62.2,62.27,171237.0,59.8661,59.8949,59.6074,59.6745,171237.0
2022-07-26 12:15:00,62.26,62.29,62.1,62.11,182665.0,59.6649,59.6936,59.5115,59.5211,182665.0
2022-07-26 12:20:00,62.11,62.13,61.95,62.08,264777.0,59.5211,59.5403,59.3678,59.4924,264777.0
2022-07-26 12:25:00,62.09,62.09,61.91,61.92,171794.0,59.502,59.502,59.3295,59.339,171794.0
2022-07-26 12:30:00,61.93,62.34,61.92,62.15,251512.0,59.3486,59.7415,59.339,59.5595,251512.0
2022-07-26 12:35:00,62.14,62.14,61.85,61.87,244169.0,59.5499,59.5499,59.272,59.2911,244169.0
2022-07-26 12:40:00,61.86,61.94,61.78,61.84,212935.0,59.2815,59.3582,59.2049,59.2624,212935.0
2022-07-26 12:45:00,61.86,62.26,61.79,62.22,243969.0,59.2815,59.6649,59.2145,59.6265,243969.0
2022-07-26 12:50:00,62.21,62.29,62.05,62.16,220053.0,59.617,59.6936,59.4636,59.569,220053.0
2022-07-26 12:55:00,62.16,62.18,62.04,62.08,147875.0,59.569,59.5882,59.454,59.4924,147875.0
2022-07-26 13:00:00,62.1,62.26,61.98,62.26,143400.0,59.5115,59.6649,59.3965,59.6649,143400.0
2022-07-26 13:05:00,62.28,62.32,62.12,62.24,137693.0,59.684,59.7224,59.5307,59.6457,137693.0
2022-07-26 13:10:00,62.24,62.34,62.1,62.11,141574.0,59.6457,59.7415,59.5115,59.5211,141574.0
2022-07-26 13:15:00,62.1,62.12,62.04,62.09,150156.0,59.5115,59.5307,59.454,59.502,150156.0
2022-07-26 13:20:00,62.1,62.42,62.08,62.25,244914.0,59.5115,59.8182,59.4924,59.6553,244914.0
2022-07-26 13:25:00,62.25,62.57,62.25,62.54,236386.0,59.6553,59.962,59.6553,59.9332,236386.0
2022-07-26 13:30:00,62.55,62.55,62.36,62.36,152243.0,59.9428,59.9428,59.7607,59.7607,152243.0
2022-07-26 13:35:00,62.36,62.54,62.35,62.48,128484.0,59.7607,59.9332,59.7511,59.8757,128484.0
2022-07-26 13:40:00,62.49,62.54,62.42,62.46,118350.0,59.8853,59.9332,59.8182,59.8565,118350.0
2022-07-26 13:45:00,62.47,62.53,62.36,62.51,117879.0,59.8661,59.9236,59.7607,59.9045,117879.0
2022-07-26 13:50:00,62.5,62.69,62.48,62.63,135528.0,59.8949,60.0769,59.8757,60.0194,135528.0
2022-07-26 13:55:00,62.63,62.65,62.43,62.5,149892.0,60.0194,60.0386,59.8278,59.8949,149892.0
2022-07-26 14:00:00,62.5,62.74,62.48,62.74,140530.0,59.8949,60.1249,59.8757,60.1249,140530.0
2022-07-26 14:05:00,62.74,62.8,62.49,62.51,257732.0,60.1249,60.1824,59.8853,59.9045,257732.0
2022-07-26 14:10:00,62.52,62.68,62.52,62.62,86433.0,59.914,60.0674,59.914,60.0099,86433.0
2022-07-26 14:15:00,62.63,62.63,62.24,62.27,142849.0,60.0194,60.0194,59.6457,59.6745,142849.0
2022-07-26 14:20:00,62.26,62.3,62.2,62.23,96426.0,59.6649,59.7032,59.6074,59.6361,96426.0
2022-07-26 14:25:00,62.23,62.24,62.0,62.04,139925.0,59.6361,59.6457,59.4157,59.454,139925.0
2022-07-26 14:30:00,62.03,62.09,61.96,61.97,87912.0,59.4445,59.502,59.3774,59.387,87912.0
2022-07-26 14:35:00,61.96,62.07,61.96,62.0,89356.0,59.3774,59.4828,59.3774,59.4157,89356.0
2022-07-26 14:40:00,62.01,62.07,61.95,61.97,90914.0,59.4253,59.4828,59.3678,59.387,90914.0
2022-07-26 14:45:00,61.97,62.01,61.85,61.89,152919.0,59.387,59.4253,59.272,59.3103,152919.0
2022-07-26 14:50:00,61.9,62.01,61.88,61.98,92510.0,59.3199,59.4253,59.3007,59.3965,92510.0
2022-07-26 14:55:00,61.97,62.09,61.91,62.05,125358.0,59.387,59.502,59.3295,59.4636,125358.0
2022-07-26 15:00:00,62.04,62.2,62.0,62.12,127840.0,59.454,59.6074,59.4157,59.5307,127840.0
2022-07-26 15:05:00,62.12,62.15,61.96,62.02,139903.0,59.5307,59.5595,59.3774,59.4349,139903.0
2022-07-26 15:10:00,62.02,62.18,61.92,62.08,131381.0,59.4349,59.5882,59.339,59.4924,131381.0
2022-07-26 15:15:00,62.09,62.16,61.94,62.02,99600.0,59.502,59.569,59.3582,59.4349,99600.0
2022-07-26 15:20:00,62.02,62.16,62.01,62.13,103306.0,59.4349,59.569,59.4253,59.5403,103306.0
2022-07-26 15:25:00,62.12,62.29,62.1,62.28,200926.0,59.5307,59.6936,59.5115,59.684,200926.0
2022-07-26 15:30:00,62.28,62.28,62.15,62.24,178837.0,59.684,59.684,59.5595,59.6457,178837.0
2022-07-26 15:35:00,62.25,62.3,62.16,62.29,189570.0,59.6553,59.7032,59.569,59.6936,189570.0
2022-07-26 15:40:00,62.27,62.29,62.12,62.2,207323.0,59.6745,59.6936,59.5307,59.6074,207323.0
2022-07-26 15:45:00,62.2,62.26,62.16,62.25,181096.0,59.6074,59.6649,59.569,59.6553,181096.0
2022-07-26 15:50:00,62.24,62.31,62.19,62.3,257043.0,59.6457,59.7128,59.5978,59.7032,257043.0
2022-07-26 15:55:00,62.3,62.34,61.99,62.08,491175.0,59.7032,59.7415,59.4061,59.4924,491175.0
2022-07-27 09:30:00,62.63,62.9,62.22,62.37,519123.0,60.0194,60.2782,59.6265,59.7703,519123.0
2022-07-27 09:35:00,62.37,62.72,62.25,62.27,246433.0,59.7703,60.1057,59.6553,59.6745,246433.0
2022-07-27 09:40:00,62.3,62.36,62.0,62.19,290776.0,59.7032,59.7607,59.4157,59.5978,290776.0
2022-07-27 09:45:00,62.21,62.46,62.04,62.29,151183.0,59.617,59.8565,59.454,59.6936,151183.0
2022-07-27 09:50:00,62.28,62.28,62.02,62.16,163771.0,59.684,59.684,59.4349,59.569,163771.0
2022-07-27 09:55:00,62.18,62.3,61.85,61.93,200513.0,59.5882,59.7032,59.272,59.3486,200513.0
2022-07-27 10:00:00,61.93,61.97,61.65,61.86,202223.0,59.3486,59.387,59.0803,59.2815,202223.0
2022-07-27 10:05:00,61.83,61.92,61.52,61.62,279820.0,59.2528,59.339,58.9557,59.0515,279820.0
2022-07-27 10:10:00,61.61,62.0,61.59,62.0,281670.0,59.042,59.4157,59.0228,59.4157,281670.0
2022-07-27 10:15:00,62.02,62.41,61.96,62.3,264771.0,59.4349,59.8086,59.3774,59.7032,264771.0
2022-07-27 10:20:00,62.3,62.36,61.95,61.99,202688.0,59.7032,59.7607,59.3678,59.4061,202688.0
2022-07-27 10:25:00,62.02,62.14,61.89,61.9,139566.0,59.4349,59.5499,59.3103,59.3199,139566.0
2022-07-27 10:30:00,61.92,62.33,61.91,62.21,205182.0,59.339,59.732,59.3295,59.617,205182.0
2022-07-27 10:35:00,62.23,62.33,62.17,62.18,130344.0,59.6361,59.732,59.5786,59.5882,130344.0
2022-07-27 10:40:00,62.2,62.27,62.13,62.26,65557.0,59.6074,59.6745,59.5403,59.6649,65557.0
2022-07-27 10:45:00,62.27,62.46,62.22,62.36,259632.0,59.6745,59.8565,59.6265,59.7607,259632.0
2022-07-27 10:50:00,62.37,62.75,62.37,62.69,271098.0,59.7703,60.1344,59.7703,60.0769,271098.0
2022-07-27 10:55:00,62.69,62.94,62.66,62.87,255147.0,60.0769,60.3165,60.0482,60.2494,255147.0
2022-07-27 11:00:00,62.9,63.0,62.83,62.9,172077.0,60.2782,60.374,60.2111,60.2782,172077.0
2022-07-27 11:05:00,62.89,62.95,62.74,62.78,141302.0,60.2686,60.3261,60.1249,60.1632,141302.0
2022-07-27 11:10:00,62.79,62.86,62.62,62.65,164811.0,60.1728,60.2399,60.0099,60.0386,164811.0
2022-07-27 11:15:00,62.67,62.73,62.55,62.68,158518.0,60.0578,60.1153,59.9428,60.0674,158518.0
2022-07-27 11:20:00,62.69,62.8,62.63,62.64,115374.0,60.0769,60.1824,60.0194,60.029,115374.0
2022-07-27 11:25:00,62.65,62.71,62.54,62.58,69666.0,60.0386,60.0961,59.9332,59.9715,69666.0
2022-07-27 11:30:00,62.59,62.68,62.48,62.48,110122.0,59.9811,60.0674,59.8757,59.8757,110122.0
2022-07-27 11:35:00,62.49,62.58,62.42,62.52,92880.0,59.8853,59.9715,59.8182,59.914,92880.0
2022-07-27 11:40:00,62.52,62.65,62.49,62.63,70521.0,59.914,60.0386,59.8853,60.0194,70521.0
2022-07-27 11:45:00,62.62,62.84,62.59,62.81,159476.0,60.0099,60.2207,59.9811,60.1919,159476.0
2022-07-27 11:50:00,62.8,62.88,62.67,62.68,105470.0,60.1824,60.259,60.0578,60.0674,105470.0
2022-07-27 11:55:00,62.68,62.69,62.54,62.58,94766.0,60.0674,60.0769,59.9332,59.9715,94766.0
2022-07-27 12:00:00,62.6,62.65,62.44,62.49,54593.0,59.9907,60.0386,59.8374,59.8853,54593.0
2022-07-27 12:05:00,62.51,62.53,62.43,62.49,94194.0,59.9045,59.9236,59.8278,59.8853,94194.0
2022-07-27 12:10:00,62.51,62.53,62.38,62.41,63698.0,59.9045,59.9236,59.7799,59.8086,63698.0
2022-07-27 12:15:00,62.4,62.46,62.31,62.42,86256.0,59.799,59.8565,59.7128,59.8182,86256.0
2022-07-27 12:20:00,62.42,62.43,62.31,62.32,60302.0,59.8182,59.8278,59.7128,59.7224,60302.0
2022-07-27 12:25:00,62.32,62.34,62.23,62.3,84319.0,59.7224,59.7415,59.6361,59.7032,84319.0
2022-07-27 12:30:00,62.29,62.31,62.12,62.16,83378.0,59.6936,59.7128,59.5307,59.569,83378.0
2022-07-27 12:35:00,62.15,62.25,62.11,62.22,126277.0,59.5595,59.6553,59.5211,59.6265,126277.0
2022-07-27 12:40:00,62.22,62.29,62.19,62.26,119464.0,59.6265,59.6936,59.5978,59.6649,119464.0
2022-07-27 12:45:00,62.26,62.36,62.23,62.24,89184.0,59.6649,59.7607,59.6361,59.6457,89184.0
2022-07-27 12:50:00,62.26,62.29,62.18,62.25,83003.0,59.6649,59.6936,59.5882,59.6553,83003.0
2022-07-27 12:55:00,62.26,62.26,62.08,62.13,75698.0,59.6649,59.6649,59.4924,59.5403,75698.0
2022-07-27 13:00:00,62.13,62.25,62.12,62.17,81660.0,59.5403,59.6553,59.5307,59.5786,81660.0
2022-07-27 13:05:00,62.17,62.17,62.03,62.13,50647.0,59.5786,59.5786,59.4445,59.5403,50647.0
2022-07-27 13:10:00,62.14,62.19,62.02,62.09,90770.0,59.5499,59.5978,59.4349,59.502,90770.0
2022-07-27 13:15:00,62.09,62.12,62.01,62.09,47908.0,59.502,59.5307,59.4253,59.502,47908.0
2022-07-27 13:20:00,62.07,62.16,62.07,62.1,68244.0,59.4828,59.569,59.4828,59.5115,68244.0
2022-07-27 13:25:00,62.09,62.34,62.08,62.31,107237.0,59.502,59.7415,59.4924,59.7128,107237.0
2022-07-27 13:30:00,62.31,62.39,62.24,62.37,80359.0,59.7128,59.7895,59.6457,59.7703,80359.0
2022-07-27 13:35:00,62.36,62.38,62.28,62.36,69287.0,59.7607,59.7799,59.684,59.7607,69287.0
2022-07-27 13:40:00,62.36,62.51,62.31,62.46,114059.0,59.7607,59.9045,59.7128,59.8565,114059.0
2022-07-27 13:45:00,62.46,62.5,62.32,62.33,86796.0,59.8565,59.8949,59.7224,59.732,86796.0
2022-07-27 13:50:00,62.34,62.38,62.27,62.32,51086.0,59.7415,59.7799,59.6745,59.7224,51086.0
2022-07-27 13:55:00,62.32,62.37,62.18,62.3,71123.0,59.7224,59.7703,59.5882,59.7032,71123.0
2022-07-27 14:00:00,62.3,62.48,62.18,62.35,154267.0,59.7032,59.8757,59.5882,59.7511,154267.0
2022-07-27 14:05:00,62.34,62.34,62.17,62.21,91918.0,59.7415,59.7415,59.5786,59.617,91918.0
2022-07-27 14:10:00,62.2,62.34,62.16,62.22,100278.0,59.6074,59.7415,59.569,59.6265,100278.0
2022-07-27 14:15:00,62.22,62.36,62.22,62.26,96694.0,59.6265,59.7607,59.6265,59.6649,96694.0
2022-07-27 14:20:00,62.26,62.27,61.95,61.97,156273.0,59.6649,59.6745,59.3678,59.387,156273.0
2022-07-27 14:25:00,61.98,62.14,61.93,62.07,107724.0,59.3965,59.5499,59.3486,59.4828,107724.0
2022-07-27 14:30:00,62.05,62.14,61.84,61.86,148444.0,59.4636,59.5499,59.2624,59.2815,148444.0
2022-07-27 14:35:00,61.87,62.51,61.87,62.45,274041.0,59.2911,59.9045,59.2911,59.847,274041.0
2022-07-27 14:40:00,62.46,62.68,62.45,62.54,379127.0,59.8565,60.0674,59.847,59.9332,379127.0
2022-07-27 14:45:00,62.56,62.66,62.45,62.64,170792.0,59.9524,60.0482,59.847,60.029,170792.0
2022-07-27 14:50:00,62.65,62.83,62.57,62.76,190387.0,60.0386,60.2111,59.962,60.144,190387.0
2022-07-27 14:55:00,62.77,62.78,62.43,62.53,207497.0,60.1536,60.1632,59.8278,59.9236,207497.0
2022-07-27 15:00:00,62.55,62.74,62.46,62.73,144446.0,59.9428,60.1249,59.8565,60.1153,144446.0
2022-07-27 15:05:00,62.72,62.74,62.47,62.57,181593.0,60.1057,60.1249,59.8661,59.962,181593.0
2022-07-27 15:10:00,62.55,62.6,62.44,62.54,174923.0,59.9428,59.9907,59.8374,59.9332,174923.0
2022-07-27 15:15:00,62.55,62.59,62.36,62.53,266606.0,59.9428,59.9811,59.7607,59.9236,266606.0
2022-07-27 15:20:00,62.52,62.53,62.42,62.48,236318.0,59.914,59.9236,59.8182,59.8757,236318.0
2022-07-27 15:25:00,62.48,62.7,62.46,62.68,292654.0,59.8757,60.0865,59.8565,60.0674,292654.0
2022-07-27 15:30:00,62.69,62.69,62.5,62.58,427878.0,60.0769,60.0769,59.8949,59.9715,427878.0
2022-07-27 15:35:00,62.58,62.74,62.47,62.7,307788.0,59.9715,60.1249,59.8661,60.0865,307788.0
2022-07-27 15:40:00,62.69,62.98,62.68,62.98,334005.0,60.0769,60.3549,60.0674,60.3549,334005.0
2022-07-27 15:45:00,62.97,63.0,62.84,62.94,380914.0,60.3453,60.374,60.2207,60.3165,380914.0
2022-07-27 15:50:00,62.95,62.99,62.71,62.79,364739.0,60.3261,60.3644,60.0961,60.1728,364739.0
2022-07-27 15:55:00,62.78,62.85,62.74,62.76,475918.0,60.1632,60.2303,60.1249,60.144,475918.0
2022-07-28 09:30:00,63.31,64.48,63.31,64.28,702655.0,60.6711,61.7923,60.6711,61.6007,702655.0
2022-07-28 09:35:00,64.29,64.52,64.03,64.29,405095.0,61.6103,61.8307,61.3611,61.6103,405095.0
2022-07-28 09:40:00,64.3,64.6,63.83,63.85,343851.0,61.6198,61.9073,61.1694,61.1886,343851.0
2022-07-28 09:45:00,63.86,63.89,63.15,63.3,330740.0,61.1982,61.2269,60.5178,60.6615,330740.0
2022-07-28 09:50:00,63.29,63.41,62.62,62.74,315843.0,60.6519,60.7669,60.0099,60.1249,315843.0
2022-07-28 09:55:00,62.7,63.15,62.63,62.99,309608.0,60.0865,60.5178,60.0194,60.3644,309608.0
2022-07-28 10:00:00,62.98,63.36,62.96,63.36,202942.0,60.3549,60.719,60.3357,60.719,202942.0
2022-07-28 10:05:00,63.34,63.38,62.9,63.0,236279.0,60.6999,60.7382,60.2782,60.374,236279.0
2022-07-28 10:10:00,63.04,63.07,62.35,62.43,273002.0,60.4124,60.4411,59.7511,59.8278,273002.0
2022-07-28 10:15:00,62.45,62.73,62.3,62.39,166277.0,59.847,60.1153,59.7032,59.7895,166277.0
2022-07-28 10:20:00,62.39,62.42,61.87,61.9,304739.0,59.7895,59.8182,59.2911,59.3199,304739.0
2022-07-28 10:25:00,61.9,62.07,61.66,61.81,190503.0,59.3199,59.4828,59.0899,59.2336,190503.0
2022-07-28 10:30:00,61.84,61.92,61.6,61.74,211171.0,59.2624,59.339,59.0324,59.1665,211171.0
2022-07-28 10:35:00,61.74,62.19,61.73,62.1,220733.0,59.1665,59.5978,59.157,59.5115,220733.0
2022-07-28 10:40:00,62.09,62.12,61.73,62.06,203231.0,59.502,59.5307,59.157,59.4732,203231.0
2022-07-28 10:45:00,62.06,62.44,62.0,62.4,161215.0,59.4732,59.8374,59.4157,59.799,161215.0
2022-07-28 10:50:00,62.41,62.52,62.25,62.43,144558.0,59.8086,59.914,59.6553,59.8278,144558.0
2022-07-28 10:55:00,62.42,62.44,62.21,62.3,148191.0,59.8182,59.8374,59.617,59.7032,148191.0
2022-07-28 11:00:00,62.31,62.42,62.13,62.17,113400.0,59.7128,59.8182,59.5403,59.5786,113400.0
2022-07-28 11:05:00,62.18,62.32,62.13,62.27,102420.0,59.5882,59.7224,59.5403,59.6745,102420.0
2022-07-28 11:10:00,62.28,62.61,62.26,62.59,110950.0,59.684,60.0003,59.6649,59.9811,110950.0
2022-07-28 11:15:00,62.61,62.7,62.45,62.69,162543.0,60.0003,60.0865,59.847,60.0769,162543.0
2022-07-28 11:20:00,62.68,62.77,62.54,62.76,76016.0,60.0674,60.1536,59.9332,60.144,76016.0
2022-07-28 11:25:00,62.76,62.88,62.62,62.85,124017.0,60.144,60.259,60.0099,60.2303,124017.0
2022-07-28 11:30:00,62.85,62.85,62.64,62.78,112537.0,60.2303,60.2303,60.029,60.1632,112537.0
2022-07-28 11:35:00,62.77,62.83,62.68,62.78,83937.0,60.1536,60.2111,60.0674,60.1632,83937.0
2022-07-28 11:40:00,62.79,63.06,62.79,63.05,179036.0,60.1728,60.4315,60.1728,60.4219,179036.0
2022-07-28 11:45:00,63.05,63.08,62.91,63.02,116491.0,60.4219,60.4507,60.2878,60.3932,116491.0
2022-07-28 11:50:00,63.03,63.09,62.95,62.95,95326.0,60.4028,60.4603,60.3261,60.3261,95326.0
2022-07-28 11:55:00,62.95,63.0,62.85,62.91,111680.0,60.3261,60.374,60.2303,60.2878,111680.0
2022-07-28 12:00:00,62.9,63.0,62.84,63.0,50396.0,60.2782,60.374,60.2207,60.374,50396.0
2022-07-28 12:05:00,63.01,63.04,62.85,62.91,61897.0,60.3836,60.4124,60.2303,60.2878,61897.0
2022-07-28 12:10:00,62.93,63.09,62.92,63.08,49207.0,60.3069,60.4603,60.2974,60.4507,49207.0
2022-07-28 12:15:00,63.07,63.07,62.65,62.68,110546.0,60.4411,60.4411,60.0386,60.0674,110546.0
2022-07-28 12:20:00,62.66,62.85,62.63,62.83,116130.0,60.0482,60.2303,60.0194,60.2111,116130.0
2022-07-28 12:25:00,62.83,62.92,62.75,62.88,73866.0,60.2111,60.2974,60.1344,60.259,73866.0
2022-07-28 12:30:00,62.87,62.87,62.62,62.68,77408.0,60.2494,60.2494,60.0099,60.0674,77408.0
2022-07-28 12:35:00,62.67,62.79,62.66,62.7,101044.0,60.0578,60.1728,60.0482,60.0865,101044.0
2022-07-28 12:40:00,62.71,62.73,62.55,62.6,93233.0,60.0961,60.1153,59.9428,59.9907,93233.0
2022-07-28 12:45:00,62.6,62.64,62.5,62.61,84093.0,59.9907,60.029,59.8949,60.0003,84093.0
2022-07-28 12:50:00,62.61,62.77,62.59,62.77,59698.0,60.0003,60.1536,59.9811,60.1536,59698.0
2022-07-28 12:55:00,62.77,62.86,62.72,62.79,97161.0,60.1536,60.2399,60.1057,60.1728,97161.0
2022-07-28 13:00:00,62.79,62.8,62.53,62.55,93129.0,60.1728,60.1824,59.9236,59.9428,93129.0
2022-07-28 13:05:00,62.55,62.59,62.41,62.45,70133.0,59.9428,59.9811,59.8086,59.847,70133.0
2022-07-28 13:10:00,62.47,62.5,62.36,62.39,88584.0,59.8661,59.8949,59.7607,59.7895,88584.0
2022-07-28 13:15:00,62.38,62.39,62.28,62.33,85290.0,59.7799,59.7895,59.684,59.732,85290.0
2022-07-28 13:20:00,62.34,62.42,62.22,62.25,98747.0,59.7415,59.8182,59.6265,59.6553,98747.0
2022-07-28 13:25:00,62.25,62.37,62.16,62.33,85958.0,59.6553,59.7703,59.569,59.732,85958.0
2022-07-28 13:30:00,62.36,62.54,62.33,62.53,112876.0,59.7607,59.9332,59.732,59.9236,112876.0
2022-07-28 13:35:00,62.53,62.57,62.35,62.39,95746.0,59.9236,59.962,59.7511,59.7895,95746.0
2022-07-28 13:40:00,62.4,62.55,62.38,62.49,88796.0,59.799,59.9428,59.7799,59.8853,88796.0
2022-07-28 13:45:00,62.49,62.53,62.44,62.48,66481.0,59.8853,59.9236,59.8374,59.8757,66481.0
2022-07-28 13:50:00,62.49,62.5,62.36,62.47,55261.0,59.8853,59.8949,59.7607,59.8661,55261.0
2022-07-28 13:55:00,62.48,62.63,62.46,62.6,71370.0,59.8757,60.0194,59.8565,59.9907,71370.0
2022-07-28 14:00:00,62.61,62.64,62.5,62.62,89091.0,60.0003,60.029,59.8949,60.0099,89091.0
2022-07-28 14:05:00,62.61,62.64,62.42,62.5,91767.0,60.0003,60.029,59.8182,59.8949,91767.0
2022-07-28 14:10:00,62.52,62.52,62.38,62.42,99364.0,59.914,59.914,59.7799,59.8182,99364.0
2022-07-28 14:15:00,62.43,62.69,62.42,62.6,103143.0,59.8278,60.0769,59.8182,59.9907,103143.0
2022-07-28 14:20:00,62.59,62.59,62.32,62.32,106286.0,59.9811,59.9811,59.7224,59.7224,106286.0
2022-07-28 14:25:00,62.31,62.41,62.26,62.27,106819.0,59.7128,59.8086,59.6649,59.6745,106819.0
2022-07-28 14:30:00,62.28,62.31,62.15,62.23,118237.0,59.684,59.7128,59.5595,59.6361,118237.0
2022-07-28 14:35:00,62.24,62.29,62.17,62.23,87677.0,59.6457,59.6936,59.5786,59.6361,87677.0
2022-07-28 14:40:00,62.24,62.25,62.14,62.23,103655.0,59.6457,59.6553,59.5499,59.6361,103655.0
2022-07-28 14:45:00,62.23,62.46,62.23,62.44,191309.0,59.6361,59.8565,59.6361,59.8374,191309.0
2022-07-28 14:50:00,62.44,62.56,62.39,62.54,89937.0,59.8374,59.9524,59.7895,59.9332,89937.0
2022-07-28 14:55:00,62.55,62.59,62.45,62.57,121552.0,59.9428,59.9811,59.847,59.962,121552.0
2022-07-28 15:00:00,62.56,62.63,62.54,62.59,74255.0,59.9524,60.0194,59.9332,59.9811,74255.0
2022-07-28 15:05:00,62.59,62.66,62.51,62.6,76841.0,59.9811,60.0482,59.9045,59.9907,76841.0
2022-07-28 15:10:00,62.6,62.71,62.58,62.71,85079.0,59.9907,60.0961,59.9715,60.0961,85079.0
2022-07-28 15:15:00,62.71,62.84,62.65,62.78,100883.0,60.0961,60.2207,60.0386,60.1632,100883.0
2022-07-28 15:20:00,62.78,62.85,62.77,62.79,93188.0,60.1632,60.2303,60.1536,60.1728,93188.0
2022-07-28 15:25:00,62.79,62.83,62.74,62.79,100622.0,60.1728,60.2111,60.1249,60.1728,100622.0
2022-07-28 15:30:00,62.79,62.87,62.67,62.86,134166.0,60.1728,60.2494,60.0578,60.2399,134166.0
2022-07-28 15:35:00,62.86,62.86,62.77,62.84,112753.0,60.2399,60.2399,60.1536,60.2207,112753.0
2022-07-28 15:40:00,62.84,62.89,62.77,62.78,134113.0,60.2207,60.2686,60.1536,60.1632,134113.0
2022-07-28 15:45:00,62.78,62.88,62.76,62.79,158760.0,60.1632,60.259,60.144,60.1728,158760.0
2022-07-28 15:50:00,62.78,62.87,62.66,62.72,266739.0,60.1632,60.2494,60.0482,60.1057,266739.0
2022-07-28 15:55:00,62.72,62.73,62.57,62.65,448805.0,60.1057,60.1153,59.962,60.0386,448805.0
2022-07-29 09:30:00,64.0,64.77,63.9,64.65,905961.0,61.3323,62.0702,61.2365,61.9553,905961.0
2022-07-29 09:35:00,64.69,65.09,64.64,64.91,681558.0,61.9936,62.3769,61.9457,62.2044,681558.0
2022-07-29 09:40:00,64.9,65.13,64.67,64.73,438333.0,62.1948,62.4152,61.9744,62.0319,438333.0
2022-07-29 09:45:00,64.71,65.37,64.71,65.14,372211.0,62.0128,62.6452,62.0128,62.4248,372211.0
2022-07-29 09:50:00,65.11,65.54,65.06,65.13,421003.0,62.3961,62.8082,62.3482,62.4152,421003.0
2022-07-29 09:55:00,65.13,65.15,64.7,64.75,267237.0,62.4152,62.4344,62.0032,62.0511,267237.0
2022-07-29 10:00:00,64.75,64.91,64.55,64.74,387161.0,62.0511,62.2044,61.8594,62.0415,387161.0
2022-07-29 10:05:00,64.72,65.1,64.7,64.94,274892.0,62.0223,62.3865,62.0032,62.2332,274892.0
2022-07-29 10:10:00,64.96,64.99,64.64,64.7,213928.0,62.2523,62.2811,61.9457,62.0032,213928.0
2022-07-29 10:15:00,64.7,64.88,64.64,64.72,240756.0,62.0032,62.1757,61.9457,62.0223,240756.0
2022-07-29 10:20:00,64.71,65.18,64.7,65.17,296514.0,62.0128,62.4632,62.0032,62.4536,296514.0
2022-07-29 10:25:00,65.16,65.48,65.1,65.41,350406.0,62.444,62.7507,62.3865,62.6836,350406.0
2022-07-29 10:30:00,65.43,65.49,65.24,65.26,297937.0,62.7027,62.7602,62.5207,62.5398,297937.0
2022-07-29 10:35:00,65.25,65.52,65.24,65.49,261324.0,62.5302,62.789,62.5207,62.7602,261324.0
2022-07-29 10:40:00,65.5,65.75,65.4,65.73,255107.0,62.7698,63.0094,62.674,62.9902,255107.0
2022-07-29 10:45:00,65.74,65.89,65.64,65.69,250398.0,62.9998,63.1436,62.904,62.9519,250398.0
2022-07-29 10:50:00,65.69,65.81,65.66,65.7,274085.0,62.9519,63.0669,62.9232,62.9615,274085.0
2022-07-29 10:55:00,65.7,65.79,65.28,65.31,279316.0,62.9615,63.0477,62.559,62.5877,279316.0
2022-07-29 11:00:00,65.29,65.38,65.11,65.12,139666.0,62.5686,62.6548,62.3961,62.4057,139666.0
2022-07-29 11:05:00,65.13,65.41,65.1,65.23,223706.0,62.4152,62.6836,62.3865,62.5111,223706.0
2022-07-29 11:10:00,65.22,65.41,65.2,65.29,120059.0,62.5015,62.6836,62.4823,62.5686,120059.0
2022-07-29 11:15:00,65.3,65.38,65.19,65.33,128788.0,62.5782,62.6548,62.4727,62.6069,128788.0
2022-07-29 11:20:00,65.32,65.4,64.98,65.01,183777.0,62.5973,62.674,62.2715,62.3002,183777.0
2022-07-29 11:25:00,65.02,65.06,64.87,64.89,171801.0,62.3098,62.3482,62.1661,62.1852,171801.0
2022-07-29 11:30:00,64.88,64.99,64.81,64.84,124591.0,62.1757,62.2811,62.1086,62.1373,124591.0
2022-07-29 11:35:00,64.83,64.98,64.8,64.96,123409.0,62.1277,62.2715,62.099,62.2523,123409.0
2022-07-29 11:40:00,64.95,65.13,64.94,65.07,123085.0,62.2427,62.4152,62.2332,62.3577,123085.0
2022-07-29 11:45:00,65.06,65.1,64.85,64.92,72141.0,62.3482,62.3865,62.1469,62.214,72141.0
2022-07-29 11:50:00,64.9,65.08,64.86,65.06,119244.0,62.1948,62.3673,62.1565,62.3482,119244.0
2022-07-29 11:55:00,65.06,65.09,64.83,64.85,88085.0,62.3482,62.3769,62.1277,62.1469,88085.0
2022-07-29 12:00:00,64.86,65.12,64.86,65.0,102205.0,62.1565,62.4057,62.1565,62.2907,102205.0
2022-07-29 12:05:00,64.99,65.02,64.89,64.96,88398.0,62.2811,62.3098,62.1852,62.2523,88398.0
2022-07-29 12:10:00,64.97,65.19,64.96,65.04,91002.0,62.2619,62.4727,62.2523,62.329,91002.0
2022-07-29 12:15:00,65.03,65.27,65.02,65.23,138946.0,62.3194,62.5494,62.3098,62.5111,138946.0
2022-07-29 12:20:00,65.24,65.32,65.21,65.31,98906.0,62.5207,62.5973,62.4919,62.5877,98906.0
2022-07-29 12:25:00,65.3,65.3,65.07,65.08,137507.0,62.5782,62.5782,62.3577,62.3673,137507.0
2022-07-29 12:30:00,65.08,65.16,65.02,65.1,86443.0,62.3673,62.444,62.3098,62.3865,86443.0
2022-07-29 12:35:00,65.1,65.11,64.97,65.04,86003.0,62.3865,62.3961,62.2619,62.329,86003.0
2022-07-29 12:40:00,65.05,65.05,64.92,65.0,83806.0,62.3386,62.3386,62.214,62.2907,83806.0
2022-07-29 12:45:00,65.0,65.2,64.98,65.16,145735.0,62.2907,62.4823,62.2715,62.444,145735.0
2022-07-29 12:50:00,65.16,65.24,65.09,65.21,76588.0,62.444,62.5207,62.3769,62.4919,76588.0
2022-07-29 12:55:00,65.22,65.24,65.08,65.12,72243.0,62.5015,62.5207,62.3673,62.4057,72243.0
2022-07-29 13:00:00,65.12,65.16,65.04,65.08,77278.0,62.4057,62.444,62.329,62.3673,77278.0
2022-07-29 13:05:00,65.09,65.12,65.04,65.09,39866.0,62.3769,62.4057,62.329,62.3769,39866.0
2022-07-29 13:10:00,65.1,65.19,65.05,65.11,99355.0,62.3865,62.4727,62.3386,62.3961,99355.0
2022-07-29 13:15:00,65.12,65.18,65.09,65.1,88370.0,62.4057,62.4632,62.3769,62.3865,88370.0
2022-07-29 13:20:00,65.11,65.18,65.07,65.17,110629.0,62.3961,62.4632,62.3577,62.4536,110629.0
2022-07-29 13:25:00,65.18,65.2,65.05,65.06,74553.0,62.4632,62.4823,62.3386,62.3482,74553.0
2022-07-29 13:30:00,65.07,65.16,65.03,65.06,70826.0,62.3577,62.444,62.3194,62.3482,70826.0
2022-07-29 13:35:00,65.07,65.14,65.04,65.09,54465.0,62.3577,62.4248,62.329,62.3769,54465.0
2022-07-29 13:40:00,65.09,65.12,65.01,65.1,89484.0,62.3769,62.4057,62.3002,62.3865,89484.0
2022-07-29 13:45:00,65.09,65.14,65.05,65.12,59863.0,62.3769,62.4248,62.3386,62.4057,59863.0
2022-07-29 13:50:00,65.12,65.2,65.07,65.2,112030.0,62.4057,62.4823,62.3577,62.4823,112030.0
2022-07-29 13:55:00,65.2,65.32,65.2,65.27,149051.0,62.4823,62.5973,62.4823,62.5494,149051.0
2022-07-29 14:00:00,65.28,65.32,65.19,65.31,87609.0,62.559,62.5973,62.4727,62.5877,87609.0
2022-07-29 14:05:00,65.3,65.47,65.3,65.42,129463.0,62.5782,62.7411,62.5782,62.6932,129463.0
2022-07-29 14:10:00,65.43,65.47,65.31,65.45,64821.0,62.7027,62.7411,62.5877,62.7219,64821.0
2022-07-29 14:15:00,65.44,65.46,65.38,65.42,76613.0,62.7123,62.7315,62.6548,62.6932,76613.0
2022-07-29 14:20:00,65.42,65.48,65.35,65.46,68889.0,62.6932,62.7507,62.6261,62.7315,68889.0
2022-07-29 14:25:00,65.47,65.55,65.4,65.44,139799.0,62.7411,62.8177,62.674,62.7123,139799.0
2022-07-29 14:30:00,65.44,65.45,65.32,65.35,66648.0,62.7123,62.7219,62.5973,62.6261,66648.0
2022-07-29 14:35:00,65.35,65.57,65.35,65.56,262682.0,62.6261,62.8369,62.6261,62.8273,262682.0
2022-07-29 14:40:00,65.54,65.65,65.52,65.61,125967.0,62.8082,62.9136,62.789,62.8752,125967.0
2022-07-29 14:45:00,65.62,65.71,65.61,65.66,98253.0,62.8848,62.9711,62.8752,62.9232,98253.0
2022-07-29 14:50:00,65.67,65.86,65.67,65.84,197474.0,62.9327,63.1148,62.9327,63.0957,197474.0
2022-07-29 14:55:00,65.84,65.85,65.7,65.75,137038.0,63.0957,63.1052,62.9615,63.0094,137038.0
2022-07-29 15:00:00,65.76,65.83,65.72,65.78,105995.0,63.019,63.0861,62.9807,63.0382,105995.0
2022-07-29 15:05:00,65.77,65.79,65.67,65.7,87792.0,63.0286,63.0477,62.9327,62.9615,87792.0
2022-07-29 15:10:00,65.7,65.79,65.64,65.75,141457.0,62.9615,63.0477,62.904,63.0094,141457.0
2022-07-29 15:15:00,65.76,65.83,65.73,65.83,171308.0,63.019,63.0861,62.9902,63.0861,171308.0
2022-07-29 15:20:00,65.82,65.84,65.7,65.83,154543.0,63.0765,63.0957,62.9615,63.0861,154543.0
2022-07-29 15:25:00,65.83,65.87,65.77,65.8,107329.0,63.0861,63.1244,63.0286,63.0573,107329.0
2022-07-29 15:30:00,65.8,65.83,65.72,65.78,230624.0,63.0573,63.0861,62.9807,63.0382,230624.0
2022-07-29 15:35:00,65.77,65.9,65.75,65.88,215900.0,63.0286,63.1531,63.0094,63.134,215900.0
2022-07-29 15:40:00,65.88,65.88,65.74,65.76,249911.0,63.134,63.134,62.9998,63.019,249911.0
2022-07-29 15:45:00,65.76,65.9,65.72,65.84,415447.0,63.019,63.1531,62.9807,63.0957,415447.0
2022-07-29 15:50:00,65.84,65.89,65.51,65.6,460669.0,63.0957,63.1436,62.7794,62.8657,460669.0
2022-07-29 15:55:00,65.59,65.81,65.53,65.77,916457.0,62.8561,63.0669,62.7986,63.0286,916457.0
2022-08-01 09:30:00,65.13,65.3,63.57,64.06,1111808.0,62.4152,62.5782,60.9203,61.3898,1111808.0
2022-08-01 09:35:00,64.03,64.6,63.96,64.6,393878.0,61.3611,61.9073,61.294,61.9073,393878.0
2022-08-01 09:40:00,64.6,64.94,64.35,64.84,362095.0,61.9073,62.2332,61.6678,62.1373,362095.0
2022-08-01 09:45:00,64.87,65.07,64.26,64.58,363313.0,62.1661,62.3577,61.5815,61.8882,363313.0
2022-08-01 09:50:00,64.59,64.65,64.06,64.07,229188.0,61.8978,61.9553,61.3898,61.3994,229188.0
2022-08-01 09:55:00,64.08,64.39,64.06,64.3,200813.0,61.409,61.7061,61.3898,61.6198,200813.0
2022-08-01 10:00:00,64.3,64.78,64.18,64.63,173485.0,61.6198,62.0798,61.5048,61.9361,173485.0
2022-08-01 10:05:00,64.64,64.82,64.17,64.26,210143.0,61.9457,62.1182,61.4953,61.5815,210143.0
2022-08-01 10:10:00,64.26,64.58,64.26,64.51,150786.0,61.5815,61.8882,61.5815,61.8211,150786.0
2022-08-01 10:15:00,64.52,64.6,64.08,64.09,202557.0,61.8307,61.9073,61.409,61.4186,202557.0
2022-08-01 10:20:00,64.1,64.1,63.87,63.96,306319.0,61.4282,61.4282,61.2078,61.294,306319.0
2022-08-01 10:25:00,63.96,64.04,63.9,63.96,183916.0,61.294,61.3707,61.2365,61.294,183916.0
2022-08-01 10:30:00,63.98,64.46,63.96,64.46,207433.0,61.3132,61.7732,61.294,61.7732,207433.0
2022-08-01 10:35:00,64.45,64.62,64.28,64.36,245085.0,61.7636,61.9265,61.6007,61.6773,245085.0
2022-08-01 10:40:00,64.37,64.54,64.28,64.49,118496.0,61.6869,61.8498,61.6007,61.8019,118496.0
2022-08-01 10:45:00,64.51,64.82,64.47,64.71,176464.0,61.8211,62.1182,61.7828,62.0128,176464.0
2022-08-01 10:50:00,64.73,64.76,64.49,64.5,139614.0,62.0319,62.0607,61.8019,61.8115,139614.0
2022-08-01 10:55:00,64.48,64.62,64.4,64.49,150061.0,61.7923,61.9265,61.7157,61.8019,150061.0
2022-08-01 11:00:00,64.49,64.86,64.49,64.75,194581.0,61.8019,62.1565,61.8019,62.0511,194581.0
2022-08-01 11:05:00,64.75,64.75,64.37,64.51,116580.0,62.0511,62.0511,61.6869,61.8211,116580.0
2022-08-01 11:10:00,64.53,64.68,64.52,64.65,90817.0,61.8403,61.984,61.8307,61.9553,90817.0
2022-08-01 11:15:00,64.64,64.64,64.1,64.14,204527.0,61.9457,61.9457,61.4282,61.4665,204527.0
2022-08-01 11:20:00,64.14,64.4,64.05,64.33,159353.0,61.4665,61.7157,61.3803,61.6486,159353.0
2022-08-01 11:25:00,64.34,64.55,64.23,64.28,118695.0,61.6582,61.8594,61.5528,61.6007,118695.0
2022-08-01 11:30:00,64.29,64.51,64.13,64.2,100585.0,61.6103,61.8211,61.4569,61.524,100585.0
2022-08-01 11:35:00,64.19,64.29,64.14,64.23,99231.0,61.5144,61.6103,61.4665,61.5528,99231.0
2022-08-01 11:40:00,64.2,64.34,64.15,64.33,75993.0,61.524,61.6582,61.4761,61.6486,75993.0
2022-08-01 11:45:00,64.34,64.53,64.33,64.45,95713.0,61.6582,61.8403,61.6486,61.7636,95713.0
2022-08-01 11:50:00,64.46,64.6,64.39,64.47,91567.0,61.7732,61.9073,61.7061,61.7828,91567.0
2022-08-01 11:55:00,64.47,64.59,64.39,64.49,97409.0,61.7828,61.8978,61.7061,61.8019,97409.0
2022-08-01 12:00:00,64.5,64.66,64.49,64.63,109601.0,61.8115,61.9648,61.8019,61.9361,109601.0
2022-08-01 12:05:00,64.64,64.65,64.48,64.49,68256.0,61.9457,61.9553,61.7923,61.8019,68256.0
2022-08-01 12:10:00,64.51,64.71,64.51,64.69,119162.0,61.8211,62.0128,61.8211,61.9936,119162.0
2022-08-01 12:15:00,64.69,64.85,64.63,64.8,115506.0,61.9936,62.1469,61.9361,62.099,115506.0
2022-08-01 12:20:00,64.79,65.07,64.78,64.91,128545.0,62.0894,62.3577,62.0798,62.2044,128545.0
2022-08-01 12:25:00,64.9,64.93,64.78,64.8,131057.0,62.1948,62.2236,62.0798,62.099,131057.0
2022-08-01 12:30:00,64.79,64.82,64.52,64.56,145004.0,62.0894,62.1182,61.8307,61.869,145004.0
2022-08-01 12:35:00,64.55,64.71,64.48,64.66,111189.0,61.8594,62.0128,61.7923,61.9648,111189.0
2022-08-01 12:40:00,64.68,64.71,64.45,64.57,121530.0,61.984,62.0128,61.7636,61.8786,121530.0
2022-08-01 12:45:00,64.58,64.68,64.47,64.55,115610.0,61.8882,61.984,61.7828,61.8594,115610.0
2022-08-01 12:50:00,64.56,64.61,64.47,64.53,58705.0,61.869,61.9169,61.7828,61.8403,58705.0
2022-08-01 12:55:00,64.53,64.79,64.48,64.75,97802.0,61.8403,62.0894,61.7923,62.0511,97802.0
2022-08-01 13:00:00,64.75,64.79,64.46,64.47,137276.0,62.0511,62.0894,61.7732,61.7828,137276.0
2022-08-01 13:05:00,64.48,64.55,64.38,64.5,157683.0,61.7923,61.8594,61.6965,61.8115,157683.0
2022-08-01 13:10:00,64.48,64.58,64.41,64.51,111089.0,61.7923,61.8882,61.7253,61.8211,111089.0
2022-08-01 13:15:00,64.52,64.52,64.25,64.27,130856.0,61.8307,61.8307,61.5719,61.5911,130856.0
2022-08-01 13:20:00,64.29,64.33,64.19,64.25,71142.0,61.6103,61.6486,61.5144,61.5719,71142.0
2022-08-01 13:25:00,64.27,64.32,64.16,64.18,85266.0,61.5911,61.639,61.4857,61.5048,85266.0
2022-08-01 13:30:00,64.19,64.32,64.19,64.29,55398.0,61.5144,61.639,61.5144,61.6103,55398.0
2022-08-01 13:35:00,64.27,64.41,64.23,64.24,82457.0,61.5911,61.7253,61.5528,61.5623,82457.0
2022-08-01 13:40:00,64.25,64.35,64.17,64.25,66186.0,61.5719,61.6678,61.4953,61.5719,66186.0
2022-08-01 13:45:00,64.25,64.25,64.07,64.23,96415.0,61.5719,61.5719,61.3994,61.5528,96415.0
2022-08-01 13:50:00,64.21,64.23,64.12,64.2,45273.0,61.5336,61.5528,61.4473,61.524,45273.0
2022-08-01 13:55:00,64.19,64.28,64.13,64.26,64174.0,61.5144,61.6007,61.4569,61.5815,64174.0
2022-08-01 14:00:00,64.27,64.45,64.22,64.42,140235.0,61.5911,61.7636,61.5432,61.7348,140235.0
2022-08-01 14:05:00,64.4,64.49,64.3,64.49,54459.0,61.7157,61.8019,61.6198,61.8019,54459.0
2022-08-01 14:10:00,64.48,64.68,64.45,64.67,91054.0,61.7923,61.984,61.7636,61.9744,91054.0
2022-08-01 14:15:00,64.68,64.8,64.59,64.65,111490.0,61.984,62.099,61.8978,61.9553,111490.0
2022-08-01 14:20:00,64.64,64.85,64.63,64.84,96857.0,61.9457,62.1469,61.9361,62.1373,96857.0
2022-08-01 14:25:00,64.84,64.95,64.79,64.91,102346.0,62.1373,62.2427,62.0894,62.2044,102346.0
2022-08-01 14:30:00,64.91,64.93,64.76,64.78,117732.0,62.2044,62.2236,62.0607,62.0798,117732.0
2022-08-01 14:35:00,64.77,64.89,64.7,64.88,103801.0,62.0702,62.1852,62.0032,62.1757,103801.0
2022-08-01 14:40:00,64.89,64.93,64.76,64.77,83110.0,62.1852,62.2236,62.0607,62.0702,83110.0
2022-08-01 14:45:00,64.77,64.93,64.75,64.88,80715.0,62.0702,62.2236,62.0511,62.1757,80715.0
2022-08-01 14:50:00,64.88,65.01,64.8,64.99,112211.0,62.1757,62.3002,62.099,62.2811,112211.0
2022-08-01 14:55:00,64.98,65.35,64.95,65.25,162726.0,62.2715,62.6261,62.2427,62.5302,162726.0
2022-08-01 15:00:00,65.25,65.3,65.11,65.3,175136.0,62.5302,62.5782,62.3961,62.5782,175136.0
2022-08-01 15:05:00,65.31,65.56,65.28,65.52,212604.0,62.5877,62.8273,62.559,62.789,212604.0
2022-08-01 15:10:00,65.52,65.67,65.44,65.65,143375.0,62.789,62.9327,62.7123,62.9136,143375.0
2022-08-01 15:15:00,65.65,65.74,65.6,65.66,148836.0,62.9136,62.9998,62.8657,62.9232,148836.0
2022-08-01 15:20:00,65.64,65.67,65.33,65.36,179443.0,62.904,62.9327,62.6069,62.6357,179443.0
2022-08-01 15:25:00,65.35,65.46,65.33,65.43,152035.0,62.6261,62.7315,62.6069,62.7027,152035.0
2022-08-01 15:30:00,65.42,65.59,65.37,65.51,207092.0,62.6932,62.8561,62.6452,62.7794,207092.0
2022-08-01 15:35:00,65.51,65.58,65.43,65.53,209347.0,62.7794,62.8465,62.7027,62.7986,209347.0
2022-08-01 15:40:00,65.54,65.58,65.41,65.45,216034.0,62.8082,62.8465,62.6836,62.7219,216034.0
2022-08-01 15:45:00,65.45,65.48,65.39,65.4,252832.0,62.7219,62.7507,62.6644,62.674,252832.0
2022-08-01 15:50:00,65.4,65.49,65.23,65.27,413817.0,62.674,62.7602,62.5111,62.5494,413817.0
2022-08-01 15:55:00,65.27,65.31,65.11,65.24,526181.0,62.5494,62.5877,62.3961,62.5207,526181.0
2022-08-02 09:30:00,65.31,65.5,64.58,64.74,574529.0,62.5877,62.7698,61.8882,62.0415,574529.0
2022-08-02 09:35:00,64.73,65.29,64.62,64.9,287327.0,62.0319,62.5686,61.9265,62.1948,287327.0
2022-08-02 09:40:00,64.92,65.05,64.54,64.57,231070.0,62.214,62.3386,61.8498,61.8786,231070.0
2022-08-02 09:45:00,64.59,65.09,64.52,64.75,182186.0,61.8978,62.3769,61.8307,62.0511,182186.0
2022-08-02 09:50:00,64.78,65.0,64.64,64.98,153458.0,62.0798,62.2907,61.9457,62.2715,153458.0
2022-08-02 09:55:00,65.0,65.14,64.77,64.78,223441.0,62.2907,62.4248,62.0702,62.0798,223441.0
2022-08-02 10:00:00,64.77,64.86,64.57,64.67,247888.0,62.0702,62.1565,61.8786,61.9744,247888.0
2022-08-02 10:05:00,64.68,64.85,64.51,64.52,165119.0,61.984,62.1469,61.8211,61.8307,165119.0
2022-08-02 10:10:00,64.51,64.52,64.28,64.37,262868.0,61.8211,61.8307,61.6007,61.6869,262868.0
2022-08-02 10:15:00,64.37,64.74,64.34,64.4,191264.0,61.6869,62.0415,61.6582,61.7157,191264.0
2022-08-02 10:20:00,64.42,64.48,64.15,64.16,187361.0,61.7348,61.7923,61.4761,61.4857,187361.0
2022-08-02 10:25:00,64.15,64.37,64.12,64.36,138810.0,61.4761,61.6869,61.4473,61.6773,138810.0
2022-08-02 10:30:00,64.36,64.43,64.17,64.2,124401.0,61.6773,61.7444,61.4953,61.524,124401.0
2022-08-02 10:35:00,64.22,64.22,63.95,64.16,245421.0,61.5432,61.5432,61.2844,61.4857,245421.0
2022-08-02 10:40:00,64.17,64.59,64.05,64.5,186203.0,61.4953,61.8978,61.3803,61.8115,186203.0
2022-08-02 10:45:00,64.52,64.75,64.38,64.74,158886.0,61.8307,62.0511,61.6965,62.0415,158886.0
2022-08-02 10:50:00,64.75,64.95,64.65,64.89,199534.0,62.0511,62.2427,61.9553,62.1852,199534.0
2022-08-02 10:55:00,64.9,64.91,64.41,64.47,119876.0,62.1948,62.2044,61.7253,61.7828,119876.0
2022-08-02 11:00:00,64.45,64.67,64.37,64.39,149870.0,61.7636,61.9744,61.6869,61.7061,149870.0
2022-08-02 11:05:00,64.42,64.69,64.38,64.66,107182.0,61.7348,61.9936,61.6965,61.9648,107182.0
2022-08-02 11:10:00,64.63,64.74,64.51,64.51,121768.0,61.9361,62.0415,61.8211,61.8211,121768.0
2022-08-02 11:15:00,64.53,64.89,64.51,64.86,97791.0,61.8403,62.1852,61.8211,62.1565,97791.0
2022-08-02 11:20:00,64.85,65.01,64.82,64.91,182687.0,62.1469,62.3002,62.1182,62.2044,182687.0
2022-08-02 11:25:00,64.91,65.1,64.81,64.97,204225.0,62.2044,62.3865,62.1086,62.2619,204225.0
2022-08-02 11:30:00,64.97,65.13,64.94,65.05,181711.0,62.2619,62.4152,62.2332,62.3386,181711.0
2022-08-02 11:35:00,65.05,65.19,65.0,65.17,106318.0,62.3386,62.4727,62.2907,62.4536,106318.0
2022-08-02 11:40:00,65.17,65.35,65.16,65.29,139308.0,62.4536,62.6261,62.444,62.5686,139308.0
2022-08-02 11:45:00,65.28,65.49,65.28,65.43,146896.0,62.559,62.7602,62.559,62.7027,146896.0
2022-08-02 11:50:00,65.43,65.45,65.27,65.28,137147.0,62.7027,62.7219,62.5494,62.559,137147.0
2022-08-02 11:55:00,65.28,65.36,65.21,65.21,123307.0,62.559,62.6357,62.4919,62.4919,123307.0
2022-08-02 12:00:00,65.22,65.5,65.18,65.4,195086.0,62.5015,62.7698,62.4632,62.674,195086.0
2022-08-02 12:05:00,65.4,65.4,65.12,65.2,82608.0,62.674,62.674,62.4057,62.4823,82608.0
2022-08-02 12:10:00,65.2,65.33,65.14,65.18,67793.0,62.4823,62.6069,62.4248,62.4632,67793.0
2022-08-02 12:15:00,65.19,65.37,65.18,65.37,74578.0,62.4727,62.6452,62.4632,62.6452,74578.0
2022-08-02 12:20:00,65.36,65.5,65.32,65.48,109298.0,62.6357,62.7698,62.5973,62.7507,109298.0
2022-08-02 12:25:00,65.48,65.5,65.4,65.42,123665.0,62.7507,62.7698,62.674,62.6932,123665.0
2022-08-02 12:30:00,65.42,65.51,65.36,65.48,92308.0,62.6932,62.7794,62.6357,62.7507,92308.0
2022-08-02 12:35:00,65.49,65.59,65.45,65.59,156293.0,62.7602,62.8561,62.7219,62.8561,156293.0
2022-08-02 12:40:00,65.59,65.59,65.41,65.5,117418.0,62.8561,62.8561,62.6836,62.7698,117418.0
2022-08-02 12:45:00,65.5,65.58,65.28,65.33,94801.0,62.7698,62.8465,62.559,62.6069,94801.0
2022-08-02 12:50:00,65.33,65.47,65.3,65.46,98119.0,62.6069,62.7411,62.5782,62.7315,98119.0
2022-08-02 12:55:00,65.46,65.51,65.37,65.43,99258.0,62.7315,62.7794,62.6452,62.7027,99258.0
2022-08-02 13:00:00,65.43,65.54,65.39,65.54,93569.0,62.7027,62.8082,62.6644,62.8082,93569.0
2022-08-02 13:05:00,65.53,65.79,65.52,65.78,193962.0,62.7986,63.0477,62.789,63.0382,193962.0
2022-08-02 13:10:00,65.79,65.79,65.61,65.71,141218.0,63.0477,63.0477,62.8752,62.9711,141218.0
2022-08-02 13:15:00,65.73,65.81,65.66,65.71,108401.0,62.9902,63.0669,62.9232,62.9711,108401.0
2022-08-02 13:20:00,65.7,65.75,65.62,65.62,106023.0,62.9615,63.0094,62.8848,62.8848,106023.0
2022-08-02 13:25:00,65.62,65.67,65.46,65.47,133828.0,62.8848,62.9327,62.7315,62.7411,133828.0
2022-08-02 13:30:00,65.46,65.47,65.24,65.25,129108.0,62.7315,62.7411,62.5207,62.5302,129108.0
2022-08-02 13:35:00,65.25,65.27,65.14,65.21,113831.0,62.5302,62.5494,62.4248,62.4919,113831.0
2022-08-02 13:40:00,65.22,65.32,65.15,65.25,82007.0,62.5015,62.5973,62.4344,62.5302,82007.0
2022-08-02 13:45:00,65.26,65.31,65.1,65.12,49271.0,62.5398,62.5877,62.3865,62.4057,49271.0
2022-08-02 13:50:00,65.11,65.18,65.01,65.15,75352.0,62.3961,62.4632,62.3002,62.4344,75352.0
2022-08-02 13:55:00,65.13,65.28,65.09,65.18,87888.0,62.4152,62.559,62.3769,62.4632,87888.0
2022-08-02 14:00:00,65.19,65.25,65.07,65.18,59433.0,62.4727,62.5302,62.3577,62.4632,59433.0
2022-08-02 14:05:00,65.17,65.27,65.06,65.26,81693.0,62.4536,62.5494,62.3482,62.5398,81693.0
2022-08-02 14:10:00,65.26,65.4,65.21,65.34,115496.0,62.5398,62.674,62.4919,62.6165,115496.0
2022-08-02 14:15:00,65.34,65.38,65.14,65.21,103562.0,62.6165,62.6548,62.4248,62.4919,103562.0
2022-08-02 14:20:00,65.21,65.45,65.18,65.37,93226.0,62.4919,62.7219,62.4632,62.6452,93226.0
2022-08-02 14:25:00,65.39,65.45,65.28,65.32,82535.0,62.6644,62.7219,62.559,62.5973,82535.0
2022-08-02 14:30:00,65.31,65.44,65.31,65.4,156025.0,62.5877,62.7123,62.5877,62.674,156025.0
2022-08-02 14:35:00,65.38,65.49,65.34,65.42,87247.0,62.6548,62.7602,62.6165,62.6932,87247.0
2022-08-02 14:40:00,65.42,65.66,65.42,65.65,142662.0,62.6932,62.9232,62.6932,62.9136,142662.0
2022-08-02 14:45:00,65.63,65.72,65.54,65.69,168310.0,62.8944,62.9807,62.8082,62.9519,168310.0
2022-08-02 14:50:00,65.7,65.72,65.53,65.65,208261.0,62.9615,62.9807,62.7986,62.9136,208261.0
2022-08-02 14:55:00,65.64,65.67,65.54,65.66,113800.0,62.904,62.9327,62.8082,62.9232,113800.0
2022-08-02 15:00:00,65.67,65.73,65.63,65.66,74932.0,62.9327,62.9902,62.8944,62.9232,74932.0
2022-08-02 15:05:00,65.65,65.75,65.6,65.68,101799.0,62.9136,63.0094,62.8657,62.9423,101799.0
2022-08-02 15:10:00,65.68,65.72,65.54,65.67,115296.0,62.9423,62.9807,62.8082,62.9327,115296.0
2022-08-02 15:15:00,65.67,65.7,65.38,65.46,134383.0,62.9327,62.9615,62.6548,62.7315,134383.0
2022-08-02 15:20:00,65.45,65.48,65.33,65.41,98570.0,62.7219,62.7507,62.6069,62.6836,98570.0
2022-08-02 15:25:00,65.41,65.7,65.38,65.68,174940.0,62.6836,62.9615,62.6548,62.9423,174940.0
2022-08-02 15:30:00,65.67,65.72,65.58,65.63,205202.0,62.9327,62.9807,62.8465,62.8944,205202.0
2022-08-02 15:35:00,65.62,65.74,65.58,65.7,213034.0,62.8848,62.9998,62.8465,62.9615,213034.0
2022-08-02 15:40:00,65.7,65.73,65.57,65.65,246447.0,62.9615,62.9902,62.8369,62.9136,246447.0
2022-08-02 15:45:00,65.65,65.65,65.51,65.58,258707.0,62.9136,62.9136,62.7794,62.8465,258707.0
2022-08-02 15:50:00,65.57,65.63,64.97,65.04,589246.0,62.8369,62.8944,62.2619,62.329,589246.0
2022-08-02 15:55:00,65.03,65.24,64.91,65.07,721184.0,62.3194,62.5207,62.2044,62.3577,721184.0
2022-08-03 09:30:00,64.67,65.0,62.94,63.04,1222465.0,61.9744,62.2907,60.3165,60.4124,1222465.0
2022-08-03 09:35:00,63.04,63.84,62.88,63.76,842849.0,60.4124,61.179,60.259,61.1023,842849.0
2022-08-03 09:40:00,63.76,63.83,63.23,63.3,507418.0,61.1023,61.1694,60.5944,60.6615,507418.0
2022-08-03 09:45:00,63.33,63.68,63.1,63.65,330940.0,60.6903,61.0257,60.4699,60.9969,330940.0
2022-08-03 09:50:00,63.65,64.13,63.57,63.88,395678.0,60.9969,61.4569,60.9203,61.2173,395678.0
2022-08-03 09:55:00,63.9,63.98,63.16,63.24,370646.0,61.2365,61.3132,60.5274,60.604,370646.0
2022-08-03 10:00:00,63.22,63.22,62.88,62.95,688661.0,60.5849,60.5849,60.259,60.3261,688661.0
2022-08-03 10:05:00,62.96,63.31,62.92,63.3,332063.0,60.3357,60.6711,60.2974,60.6615,332063.0
2022-08-03 10:10:00,63.3,63.38,63.05,63.33,258517.0,60.6615,60.7382,60.4219,60.6903,258517.0
2022-08-03 10:15:00,63.37,63.66,63.29,63.33,313749.0,60.7286,61.0065,60.6519,60.6903,313749.0
2022-08-03 10:20:00,63.32,63.51,63.27,63.44,222944.0,60.6807,60.8628,60.6328,60.7957,222944.0
2022-08-03 10:25:00,63.42,63.94,63.39,63.9,368639.0,60.7765,61.2748,60.7478,61.2365,368639.0
2022-08-03 10:30:00,63.88,63.88,63.28,63.3,226188.0,61.2173,61.2173,60.6424,60.6615,226188.0
2022-08-03 10:35:00,63.29,63.31,62.6,62.66,446800.0,60.6519,60.6711,59.9907,60.0482,446800.0
2022-08-03 10:40:00,62.65,62.75,62.43,62.71,326424.0,60.0386,60.1344,59.8278,60.0961,326424.0
2022-08-03 10:45:00,62.67,62.83,62.6,62.78,310739.0,60.0578,60.2111,59.9907,60.1632,310739.0
2022-08-03 10:50:00,62.78,62.78,62.26,62.3,294629.0,60.1632,60.1632,59.6649,59.7032,294629.0
2022-08-03 10:55:00,62.31,62.61,62.3,62.36,184645.0,59.7128,60.0003,59.7032,59.7607,184645.0
2022-08-03 11:00:00,62.37,62.68,62.31,62.48,223751.0,59.7703,60.0674,59.7128,59.8757,223751.0
2022-08-03 11:05:00,62.48,62.56,62.33,62.48,175743.0,59.8757,59.9524,59.732,59.8757,175743.0
2022-08-03 11:10:00,62.47,62.66,62.38,62.52,140653.0,59.8661,60.0482,59.7799,59.914,140653.0
2022-08-03 11:15:00,62.52,62.68,62.37,62.53,213513.0,59.914,60.0674,59.7703,59.9236,213513.0
2022-08-03 11:20:00,62.54,62.79,62.53,62.61,214211.0,59.9332,60.1728,59.9236,60.0003,214211.0
2022-08-03 11:25:00,62.62,62.93,62.55,62.91,213506.0,60.0099,60.3069,59.9428,60.2878,213506.0
2022-08-03 11:30:00,62.91,63.02,62.8,63.0,234966.0,60.2878,60.3932,60.1824,60.374,234966.0
2022-08-03 11:35:00,63.01,63.15,62.96,63.03,219029.0,60.3836,60.5178,60.3357,60.4028,219029.0
2022-08-03 11:40:00,63.04,63.08,62.84,62.88,133823.0,60.4124,60.4507,60.2207,60.259,133823.0
2022-08-03 11:45:00,62.89,62.89,62.62,62.75,222818.0,60.2686,60.2686,60.0099,60.1344,222818.0
2022-08-03 11:50:00,62.76,62.77,62.55,62.63,150702.0,60.144,60.1536,59.9428,60.0194,150702.0
2022-08-03 11:55:00,62.65,62.68,62.39,62.47,189109.0,60.0386,60.0674,59.7895,59.8661,189109.0
2022-08-03 12:00:00,62.47,62.47,62.31,62.32,241078.0,59.8661,59.8661,59.7128,59.7224,241078.0
2022-08-03 12:05:00,62.33,62.37,62.21,62.29,240943.0,59.732,59.7703,59.617,59.6936,240943.0
2022-08-03 12:10:00,62.29,62.47,62.26,62.4,138579.0,59.6936,59.8661,59.6649,59.799,138579.0
2022-08-03 12:15:00,62.4,62.4,62.22,62.27,147330.0,59.799,59.799,59.6265,59.6745,147330.0
2022-08-03 12:20:00,62.25,62.39,62.17,62.33,183681.0,59.6553,59.7895,59.5786,59.732,183681.0
2022-08-03 12:25:00,62.34,62.34,62.03,62.03,195380.0,59.7415,59.7415,59.4445,59.4445,195380.0
2022-08-03 12:30:00,62.04,62.19,61.88,62.18,417481.0,59.454,59.5978,59.3007,59.5882,417481.0
2022-08-03 12:35:00,62.18,62.25,61.92,61.94,177313.0,59.5882,59.6553,59.339,59.3582,177313.0
2022-08-03 12:40:00,61.94,62.0,61.9,61.91,160843.0,59.3582,59.4157,59.3199,59.3295,160843.0
2022-08-03 12:45:00,61.91,62.11,61.89,62.1,141099.0,59.3295,59.5211,59.3103,59.5115,141099.0
2022-08-03 12:50:00,62.11,62.16,62.02,62.13,206811.0,59.5211,59.569,59.4349,59.5403,206811.0
2022-08-03 12:55:00,62.11,62.16,62.07,62.14,133028.0,59.5211,59.569,59.4828,59.5499,133028.0
2022-08-03 13:00:00,62.15,62.18,62.07,62.17,141767.0,59.5595,59.5882,59.4828,59.5786,141767.0
2022-08-03 13:05:00,62.18,62.19,61.91,61.94,235010.0,59.5882,59.5978,59.3295,59.3582,235010.0
2022-08-03 13:10:00,61.94,61.96,61.55,61.57,582237.0,59.3582,59.3774,58.9845,59.0036,582237.0
2022-08-03 13:15:00,61.58,61.63,61.43,61.43,350462.0,59.0132,59.0611,58.8695,58.8695,350462.0
2022-08-03 13:20:00,61.42,61.55,61.34,61.38,301772.0,58.8599,58.9845,58.7832,58.8216,301772.0
2022-08-03 13:25:00,61.38,61.74,61.36,61.74,302057.0,58.8216,59.1665,58.8024,59.1665,302057.0
2022-08-03 13:30:00,61.72,61.86,61.66,61.83,211089.0,59.1474,59.2815,59.0899,59.2528,211089.0
2022-08-03 13:35:00,61.83,61.86,61.73,61.79,187216.0,59.2528,59.2815,59.157,59.2145,187216.0
2022-08-03 13:40:00,61.78,61.8,61.63,61.79,222610.0,59.2049,59.224,59.0611,59.2145,222610.0
2022-08-03 13:45:00,61.8,61.9,61.76,61.88,211428.0,59.224,59.3199,59.1857,59.3007,211428.0
2022-08-03 13:50:00,61.87,62.49,61.85,62.38,469070.0,59.2911,59.8853,59.272,59.7799,469070.0
2022-08-03 13:55:00,62.38,62.42,62.03,62.28,341346.0,59.7799,59.8182,59.4445,59.684,341346.0
2022-08-03 14:00:00,62.29,62.33,62.01,62.28,229051.0,59.6936,59.732,59.4253,59.684,229051.0
2022-08-03 14:05:00,62.28,62.51,62.27,62.49,269712.0,59.684,59.9045,59.6745,59.8853,269712.0
2022-08-03 14:10:00,62.5,62.51,62.18,62.19,224089.0,59.8949,59.9045,59.5882,59.5978,224089.0
2022-08-03 14:15:00,62.19,62.29,62.03,62.12,146762.0,59.5978,59.6936,59.4445,59.5307,146762.0
2022-08-03 14:20:00,62.13,62.17,62.02,62.05,203458.0,59.5403,59.5786,59.4349,59.4636,203458.0
2022-08-03 14:25:00,62.04,62.05,61.82,61.89,238517.0,59.454,59.4636,59.2432,59.3103,238517.0
2022-08-03 14:30:00,61.89,62.0,61.82,61.91,250520.0,59.3103,59.4157,59.2432,59.3295,250520.0
2022-08-03 14:35:00,61.9,61.93,61.73,61.92,234675.0,59.3199,59.3486,59.157,59.339,234675.0
2022-08-03 14:40:00,61.92,62.04,61.87,62.0,212994.0,59.339,59.454,59.2911,59.4157,212994.0
2022-08-03 14:45:00,62.0,62.1,61.94,62.08,177102.0,59.4157,59.5115,59.3582,59.4924,177102.0
2022-08-03 14:50:00,62.07,62.13,61.91,61.98,207762.0,59.4828,59.5403,59.3295,59.3965,207762.0
2022-08-03 14:55:00,61.99,62.14,61.92,62.1,167537.0,59.4061,59.5499,59.339,59.5115,167537.0
2022-08-03 15:00:00,62.09,62.51,62.06,62.47,370374.0,59.502,59.9045,59.4732,59.8661,370374.0
2022-08-03 15:05:00,62.45,62.87,62.41,62.84,440968.0,59.847,60.2494,59.8086,60.2207,440968.0
2022-08-03 15:10:00,62.85,62.85,62.51,62.61,221090.0,60.2303,60.2303,59.9045,60.0003,221090.0
2022-08-03 15:15:00,62.61,62.67,62.45,62.56,265987.0,60.0003,60.0578,59.847,59.9524,265987.0
2022-08-03 15:20:00,62.56,62.74,62.52,62.62,231384.0,59.9524,60.1249,59.914,60.0099,231384.0
2022-08-03 15:25:00,62.62,62.65,62.52,62.59,184855.0,60.0099,60.0386,59.914,59.9811,184855.0
2022-08-03 15:30:00,62.59,62.68,62.57,62.59,223115.0,59.9811,60.0674,59.962,59.9811,223115.0
2022-08-03 15:35:00,62.59,62.68,62.43,62.45,317411.0,59.9811,60.0674,59.8278,59.847,317411.0
2022-08-03 15:40:00,62.46,62.49,62.31,62.35,483581.0,59.8565,59.8853,59.7128,59.7511,483581.0
2022-08-03 15:45:00,62.35,62.37,61.79,61.79,691428.0,59.7511,59.7703,59.2145,59.2145,691428.0
2022-08-03 15:50:00,61.8,61.86,61.06,61.09,1462876.0,59.224,59.2815,58.5149,58.5436,1462876.0
2022-08-03 15:55:00,61.09,61.09,60.51,61.04,2165224.0,58.5436,58.5436,57.9878,58.4957,2165224.0
2022-08-04 09:30:00,60.01,60.7,59.63,59.64,879331.0,57.5087,58.1699,57.1445,57.1541,879331.0
2022-08-04 09:35:00,59.67,59.88,58.78,58.78,1003672.0,57.1828,57.3841,56.3299,56.3299,1003672.0
2022-08-04 09:40:00,58.77,59.01,58.43,58.78,936502.0,56.3203,56.5503,55.9945,56.3299,936502.0
2022-08-04 09:45:00,58.75,59.24,58.51,59.07,738389.0,56.3012,56.7708,56.0712,56.6078,738389.0
2022-08-04 09:50:00,59.07,59.13,58.67,58.95,572605.0,56.6078,56.6653,56.2245,56.4928,572605.0
2022-08-04 09:55:00,58.95,58.99,58.31,58.5,825413.0,56.4928,56.5312,55.8795,56.0616,825413.0
2022-08-04 10:00:00,58.51,59.15,58.44,59.07,698888.0,56.0712,56.6845,56.0041,56.6078,698888.0
2022-08-04 10:05:00,59.09,59.35,58.98,59.3,613488.0,56.627,56.8762,56.5216,56.8283,613488.0
2022-08-04 10:10:00,59.31,59.65,59.26,59.37,448901.0,56.8378,57.1637,56.7899,56.8953,448901.0
2022-08-04 10:15:00,59.37,59.37,59.12,59.25,322569.0,56.8953,56.8953,56.6558,56.7803,322569.0
2022-08-04 10:20:00,59.23,59.54,59.13,59.45,375741.0,56.7612,57.0582,56.6653,56.972,375741.0
2022-08-04 10:25:00,59.44,59.78,59.31,59.34,339451.0,56.9624,57.2882,56.8378,56.8666,339451.0
2022-08-04 10:30:00,59.32,59.37,58.83,58.83,356574.0,56.8474,56.8953,56.3778,56.3778,356574.0
2022-08-04 10:35:00,58.82,58.92,58.61,58.63,431929.0,56.3683,56.4641,56.167,56.1862,431929.0
2022-08-04 10:40:00,58.63,58.89,58.49,58.54,367808.0,56.1862,56.4353,56.052,56.0999,367808.0
2022-08-04 10:45:00,58.55,58.73,58.48,58.69,284855.0,56.1095,56.282,56.0424,56.2437,284855.0
2022-08-04 10:50:00,58.7,58.7,58.37,58.44,434542.0,56.2533,56.2533,55.937,56.0041,434542.0
2022-08-04 10:55:00,58.44,58.71,58.43,58.55,289289.0,56.0041,56.2628,55.9945,56.1095,289289.0
2022-08-04 11:00:00,58.55,58.77,58.46,58.58,303057.0,56.1095,56.3203,56.0233,56.1383,303057.0
2022-08-04 11:05:00,58.59,58.67,58.5,58.53,319281.0,56.1478,56.2245,56.0616,56.0903,319281.0
2022-08-04 11:10:00,58.53,58.55,58.35,58.39,329792.0,56.0903,56.1095,55.9178,55.9562,329792.0
2022-08-04 11:15:00,58.38,58.52,58.2,58.52,463569.0,55.9466,56.0808,55.7741,56.0808,463569.0
2022-08-04 11:20:00,58.52,58.94,58.5,58.71,688850.0,56.0808,56.4833,56.0616,56.2628,688850.0
2022-08-04 11:25:00,58.72,58.85,58.45,58.48,284097.0,56.2724,56.397,56.0137,56.0424,284097.0
2022-08-04 11:30:00,58.51,58.79,58.47,58.69,306800.0,56.0712,56.3395,56.0328,56.2437,306800.0
2022-08-04 11:35:00,58.7,58.71,58.46,58.47,233516.0,56.2533,56.2628,56.0233,56.0328,233516.0
2022-08-04 11:40:00,58.47,58.54,58.32,58.33,228996.0,56.0328,56.0999,55.8891,55.8987,228996.0
2022-08-04 11:45:00,58.34,58.49,58.31,58.44,197296.0,55.9083,56.052,55.8795,56.0041,197296.0
2022-08-04 11:50:00,58.44,58.61,58.38,58.54,198950.0,56.0041,56.167,55.9466,56.0999,198950.0
2022-08-04 11:55:00,58.54,58.58,58.48,58.51,230358.0,56.0999,56.1383,56.0424,56.0712,230358.0
2022-08-04 12:00:00,58.51,58.66,58.47,58.55,146831.0,56.0712,56.2149,56.0328,56.1095,146831.0
2022-08-04 12:05:00,58.54,58.55,58.35,58.36,237610.0,56.0999,56.1095,55.9178,55.9274,237610.0
2022-08-04 12:10:00,58.36,58.52,58.36,58.39,637783.0,55.9274,56.0808,55.9274,55.9562,637783.0
2022-08-04 12:15:00,58.38,58.52,58.33,58.45,236331.0,55.9466,56.0808,55.8987,56.0137,236331.0
2022-08-04 12:20:00,58.45,58.49,58.34,58.38,209713.0,56.0137,56.052,55.9083,55.9466,209713.0
2022-08-04 12:25:00,58.38,58.45,58.31,58.45,179168.0,55.9466,56.0137,55.8795,56.0137,179168.0
2022-08-04 12:30:00,58.45,58.84,58.44,58.81,281804.0,56.0137,56.3874,56.0041,56.3587,281804.0
2022-08-04 12:35:00,58.82,58.82,58.63,58.74,233209.0,56.3683,56.3683,56.1862,56.2916,233209.0
2022-08-04 12:40:00,58.74,58.81,58.64,58.79,235847.0,56.2916,56.3587,56.1958,56.3395,235847.0
2022-08-04 12:45:00,58.79,58.8,58.48,58.51,204256.0,56.3395,56.3491,56.0424,56.0712,204256.0
2022-08-04 12:50:00,58.5,58.64,58.48,58.61,133827.0,56.0616,56.1958,56.0424,56.167,133827.0
2022-08-04 12:55:00,58.6,58.73,58.49,58.7,196084.0,56.1574,56.282,56.052,56.2533,196084.0
2022-08-04 13:00:00,58.7,58.94,58.65,58.93,240619.0,56.2533,56.4833,56.2053,56.4737,240619.0
2022-08-04 13:05:00,58.93,58.97,58.83,58.83,269314.0,56.4737,56.512,56.3778,56.3778,269314.0
2022-08-04 13:10:00,58.83,58.91,58.72,58.87,287742.0,56.3778,56.4545,56.2724,56.4162,287742.0
2022-08-04 13:15:00,58.87,59.02,58.86,58.98,241470.0,56.4162,56.5599,56.4066,56.5216,241470.0
2022-08-04 13:20:00,58.97,59.03,58.88,58.96,214121.0,56.512,56.5695,56.4258,56.5024,214121.0
2022-08-04 13:25:00,58.96,58.98,58.77,58.78,295139.0,56.5024,56.5216,56.3203,56.3299,295139.0
2022-08-04 13:30:00,58.78,58.84,58.73,58.75,162957.0,56.3299,56.3874,56.282,56.3012,162957.0
2022-08-04 13:35:00,58.75,58.82,58.63,58.77,256229.0,56.3012,56.3683,56.1862,56.3203,256229.0
2022-08-04 13:40:00,58.76,58.78,58.67,58.75,219400.0,56.3108,56.3299,56.2245,56.3012,219400.0
2022-08-04 13:45:00,58.75,58.88,58.69,58.85,115935.0,56.3012,56.4258,56.2437,56.397,115935.0
2022-08-04 13:50:00,58.85,58.93,58.8,58.87,220111.0,56.397,56.4737,56.3491,56.4162,220111.0
2022-08-04 13:55:00,58.87,58.91,58.59,58.6,227865.0,56.4162,56.4545,56.1478,56.1574,227865.0
2022-08-04 14:00:00,58.59,58.67,58.41,58.67,273760.0,56.1478,56.2245,55.9753,56.2245,273760.0
2022-08-04 14:05:00,58.67,58.83,58.62,58.75,237606.0,56.2245,56.3778,56.1766,56.3012,237606.0
2022-08-04 14:10:00,58.75,58.87,58.73,58.8,121493.0,56.3012,56.4162,56.282,56.3491,121493.0
2022-08-04 14:15:00,58.8,58.93,58.77,58.91,122825.0,56.3491,56.4737,56.3203,56.4545,122825.0
2022-08-04 14:20:00,58.9,58.95,58.85,58.93,115127.0,56.4449,56.4928,56.397,56.4737,115127.0
2022-08-04 14:25:00,58.93,59.04,58.91,59.01,233142.0,56.4737,56.5791,56.4545,56.5503,233142.0
2022-08-04 14:30:00,59.02,59.08,58.95,58.98,142241.0,56.5599,56.6174,56.4928,56.5216,142241.0
2022-08-04 14:35:00,58.98,58.98,58.81,58.84,131066.0,56.5216,56.5216,56.3587,56.3874,131066.0
2022-08-04 14:40:00,58.83,58.89,58.73,58.89,227520.0,56.3778,56.4353,56.282,56.4353,227520.0
2022-08-04 14:45:00,58.89,58.89,58.78,58.83,148089.0,56.4353,56.4353,56.3299,56.3778,148089.0
2022-08-04 14:50:00,58.82,58.83,58.71,58.78,194108.0,56.3683,56.3778,56.2628,56.3299,194108.0
2022-08-04 14:55:00,58.78,58.79,58.64,58.66,175233.0,56.3299,56.3395,56.1958,56.2149,175233.0
2022-08-04 15:00:00,58.65,58.69,58.49,58.53,200886.0,56.2053,56.2437,56.052,56.0903,200886.0
2022-08-04 15:05:00,58.52,58.54,58.42,58.43,785566.0,56.0808,56.0999,55.9849,55.9945,785566.0
2022-08-04 15:10:00,58.44,58.53,58.29,58.3,572652.0,56.0041,56.0903,55.8603,55.8699,572652.0
2022-08-04 15:15:00,58.3,58.3,58.0,58.09,1400347.0,55.8699,55.8699,55.5824,55.6687,1400347.0
2022-08-04 15:20:00,58.09,58.1,57.88,57.89,1126631.0,55.6687,55.6783,55.4674,55.477,1126631.0
2022-08-04 15:25:00,57.89,57.94,57.83,57.91,412467.0,55.477,55.5249,55.4195,55.4962,412467.0
2022-08-04 15:30:00,57.91,58.16,57.87,57.89,544028.0,55.4962,55.7358,55.4579,55.477,544028.0
2022-08-04 15:35:00,57.88,57.9,57.52,57.53,826429.0,55.4674,55.4866,55.1224,55.132,826429.0
2022-08-04 15:40:00,57.53,57.61,57.44,57.55,929579.0,55.132,55.2087,55.0458,55.1512,929579.0
2022-08-04 15:45:00,57.55,57.74,57.48,57.66,749560.0,55.1512,55.3333,55.0841,55.2566,749560.0
2022-08-04 15:50:00,57.66,57.71,57.35,57.4,802337.0,55.2566,55.3045,54.9595,55.0074,802337.0
2022-08-04 15:55:00,57.4,57.53,57.26,57.5,1425134.0,55.0074,55.132,54.8733,55.1033,1425134.0
2022-08-05 09:30:00,56.92,58.35,56.83,58.1,1254558.0,54.5475,55.9178,54.4612,55.6783,1254558.0
2022-08-05 09:35:00,58.1,58.51,57.95,58.45,614349.0,55.6783,56.0712,55.5345,56.0137,614349.0
2022-08-05 09:40:00,58.44,58.79,58.21,58.77,602074.0,56.0041,56.3395,55.7837,56.3203,602074.0
2022-08-05 09:45:00,58.79,59.08,58.71,59.07,673031.0,56.3395,56.6174,56.2628,56.6078,673031.0
2022-08-05 09:50:00,59.09,59.17,58.85,58.9,458890.0,56.627,56.7037,56.397,56.4449,458890.0
2022-08-05 09:55:00,58.9,59.28,58.9,59.23,483310.0,56.4449,56.8091,56.4449,56.7612,483310.0
2022-08-05 10:00:00,59.24,59.55,59.18,59.36,501982.0,56.7708,57.0678,56.7133,56.8858,501982.0
2022-08-05 10:05:00,59.36,59.39,58.98,59.31,374273.0,56.8858,56.9145,56.5216,56.8378,374273.0
2022-08-05 10:10:00,59.3,59.52,59.14,59.37,308916.0,56.8283,57.0391,56.6749,56.8953,308916.0
2022-08-05 10:15:00,59.37,59.5,59.18,59.24,334853.0,56.8953,57.0199,56.7133,56.7708,334853.0
2022-08-05 10:20:00,59.23,59.4,59.2,59.23,198904.0,56.7612,56.9241,56.7324,56.7612,198904.0
2022-08-05 10:25:00,59.22,59.49,59.15,59.48,236707.0,56.7516,57.0103,56.6845,57.0007,236707.0
2022-08-05 10:30:00,59.48,59.49,59.29,59.37,195929.0,57.0007,57.0103,56.8187,56.8953,195929.0
2022-08-05 10:35:00,59.37,59.61,59.35,59.59,208620.0,56.8953,57.1253,56.8762,57.1062,208620.0
2022-08-05 10:40:00,59.58,59.7,59.46,59.5,180086.0,57.0966,57.2116,56.9816,57.0199,180086.0
2022-08-05 10:45:00,59.52,59.56,59.28,59.34,174835.0,57.0391,57.0774,56.8091,56.8666,174835.0
2022-08-05 10:50:00,59.34,59.4,59.23,59.38,160603.0,56.8666,56.9241,56.7612,56.9049,160603.0
2022-08-05 10:55:00,59.38,59.44,59.2,59.35,156494.0,56.9049,56.9624,56.7324,56.8762,156494.0
2022-08-05 11:00:00,59.37,59.45,59.22,59.27,148567.0,56.8953,56.972,56.7516,56.7995,148567.0
2022-08-05 11:05:00,59.26,59.27,59.06,59.25,202177.0,56.7899,56.7995,56.5983,56.7803,202177.0
2022-08-05 11:10:00,59.26,59.34,59.0,59.0,196880.0,56.7899,56.8666,56.5408,56.5408,196880.0
2022-08-05 11:15:00,59.01,59.03,58.89,58.94,208529.0,56.5503,56.5695,56.4353,56.4833,208529.0
2022-08-05 11:20:00,58.93,58.99,58.76,58.85,217176.0,56.4737,56.5312,56.3108,56.397,217176.0
2022-08-05 11:25:00,58.86,58.86,58.58,58.59,223450.0,56.4066,56.4066,56.1383,56.1478,223450.0
2022-08-05 11:30:00,58.59,58.88,58.54,58.74,225417.0,56.1478,56.4258,56.0999,56.2916,225417.0
2022-08-05 11:35:00,58.74,58.89,58.66,58.78,171842.0,56.2916,56.4353,56.2149,56.3299,171842.0
2022-08-05 11:40:00,58.77,58.98,58.67,58.98,140563.0,56.3203,56.5216,56.2245,56.5216,140563.0
2022-08-05 11:45:00,58.97,58.98,58.8,58.91,140707.0,56.512,56.5216,56.3491,56.4545,140707.0
2022-08-05 11:50:00,58.91,59.12,58.88,59.07,120613.0,56.4545,56.6558,56.4258,56.6078,120613.0
2022-08-05 11:55:00,59.07,59.11,58.96,59.08,118438.0,56.6078,56.6462,56.5024,56.6174,118438.0
2022-08-05 12:00:00,59.08,59.22,59.04,59.16,105618.0,56.6174,56.7516,56.5791,56.6941,105618.0
2022-08-05 12:05:00,59.17,59.28,59.04,59.07,102376.0,56.7037,56.8091,56.5791,56.6078,102376.0
2022-08-05 12:10:00,59.08,59.17,59.06,59.11,91327.0,56.6174,56.7037,56.5983,56.6462,91327.0
2022-08-05 12:15:00,59.1,59.14,58.99,59.1,90469.0,56.6366,56.6749,56.5312,56.6366,90469.0
2022-08-05 12:20:00,59.11,59.24,58.97,58.98,169742.0,56.6462,56.7708,56.512,56.5216,169742.0
2022-08-05 12:25:00,58.98,59.0,58.86,58.98,133647.0,56.5216,56.5408,56.4066,56.5216,133647.0
2022-08-05 12:30:00,58.99,59.03,58.9,58.98,172544.0,56.5312,56.5695,56.4449,56.5216,172544.0
2022-08-05 12:35:00,58.97,58.98,58.91,58.94,78738.0,56.512,56.5216,56.4545,56.4833,78738.0
2022-08-05 12:40:00,58.94,59.05,58.88,59.04,115147.0,56.4833,56.5887,56.4258,56.5791,115147.0
2022-08-05 12:45:00,59.05,59.35,59.03,59.3,206691.0,56.5887,56.8762,56.5695,56.8283,206691.0
2022-08-05 12:50:00,59.31,59.46,59.28,59.46,138381.0,56.8378,56.9816,56.8091,56.9816,138381.0
2022-08-05 12:55:00,59.45,59.47,59.23,59.24,95725.0,56.972,56.9912,56.7612,56.7708,95725.0
2022-08-05 13:00:00,59.24,59.33,59.17,59.28,85959.0,56.7708,56.857,56.7037,56.8091,85959.0
2022-08-05 13:05:00,59.28,59.47,59.23,59.37,123092.0,56.8091,56.9912,56.7612,56.8953,123092.0
2022-08-05 13:10:00,59.37,59.51,59.33,59.34,84799.0,56.8953,57.0295,56.857,56.8666,84799.0
2022-08-05 13:15:00,59.35,59.45,59.33,59.36,103825.0,56.8762,56.972,56.857,56.8858,103825.0
2022-08-05 13:20:00,59.35,59.39,59.24,59.38,77200.0,56.8762,56.9145,56.7708,56.9049,77200.0
2022-08-05 13:25:00,59.39,59.45,59.26,59.27,81553.0,56.9145,56.972,56.7899,56.7995,81553.0
2022-08-05 13:30:00,59.26,59.31,59.06,59.15,143622.0,56.7899,56.8378,56.5983,56.6845,143622.0
2022-08-05 13:35:00,59.16,59.23,59.14,59.22,66152.0,56.6941,56.7612,56.6749,56.7516,66152.0
2022-08-05 13:40:00,59.23,59.32,59.18,59.26,82773.0,56.7612,56.8474,56.7133,56.7899,82773.0
2022-08-05 13:45:00,59.25,59.29,59.19,59.23,81652.0,56.7803,56.8187,56.7228,56.7612,81652.0
2022-08-05 13:50:00,59.24,59.38,59.19,59.38,92461.0,56.7708,56.9049,56.7228,56.9049,92461.0
2022-08-05 13:55:00,59.38,59.42,59.23,59.39,127238.0,56.9049,56.9432,56.7612,56.9145,127238.0
2022-08-05 14:00:00,59.38,59.48,59.32,59.43,84662.0,56.9049,57.0007,56.8474,56.9528,84662.0
2022-08-05 14:05:00,59.43,59.51,59.36,59.42,105474.0,56.9528,57.0295,56.8858,56.9432,105474.0
2022-08-05 14:10:00,59.41,59.49,59.38,59.42,76487.0,56.9337,57.0103,56.9049,56.9432,76487.0
2022-08-05 14:15:00,59.42,59.53,59.39,59.5,78837.0,56.9432,57.0487,56.9145,57.0199,78837.0
2022-08-05 14:20:00,59.49,59.5,59.42,59.48,84005.0,57.0103,57.0199,56.9432,57.0007,84005.0
2022-08-05 14:25:00,59.47,59.53,59.29,59.31,140097.0,56.9912,57.0487,56.8187,56.8378,140097.0
2022-08-05 14:30:00,59.31,59.39,59.25,59.39,123389.0,56.8378,56.9145,56.7803,56.9145,123389.0
2022-08-05 14:35:00,59.38,59.47,59.35,59.47,103417.0,56.9049,56.9912,56.8762,56.9912,103417.0
2022-08-05 14:40:00,59.47,59.49,59.34,59.43,119192.0,56.9912,57.0103,56.8666,56.9528,119192.0
2022-08-05 14:45:00,59.44,59.44,59.25,59.29,95840.0,56.9624,56.9624,56.7803,56.8187,95840.0
2022-08-05 14:50:00,59.28,59.32,59.18,59.27,166808.0,56.8091,56.8474,56.7133,56.7995,166808.0
2022-08-05 14:55:00,59.27,59.35,59.18,59.33,174606.0,56.7995,56.8762,56.7133,56.857,174606.0
2022-08-05 15:00:00,59.35,59.35,59.22,59.29,134847.0,56.8762,56.8762,56.7516,56.8187,134847.0
2022-08-05 15:05:00,59.29,59.37,59.16,59.37,189342.0,56.8187,56.8953,56.6941,56.8953,189342.0
2022-08-05 15:10:00,59.37,59.41,59.27,59.29,103267.0,56.8953,56.9337,56.7995,56.8187,103267.0
2022-08-05 15:15:00,59.29,59.34,59.21,59.34,104042.0,56.8187,56.8666,56.742,56.8666,104042.0
2022-08-05 15:20:00,59.34,59.4,59.21,59.3,143276.0,56.8666,56.9241,56.742,56.8283,143276.0
2022-08-05 15:25:00,59.3,59.34,59.18,59.18,151943.0,56.8283,56.8666,56.7133,56.7133,151943.0
2022-08-05 15:30:00,59.18,59.19,59.11,59.14,164093.0,56.7133,56.7228,56.6462,56.6749,164093.0
2022-08-05 15:35:00,59.14,59.2,58.96,58.98,224998.0,56.6749,56.7324,56.5024,56.5216,224998.0
2022-08-05 15:40:00,58.98,59.04,58.88,58.98,211218.0,56.5216,56.5791,56.4258,56.5216,211218.0
2022-08-05 15:45:00,58.98,59.05,58.94,58.98,219558.0,56.5216,56.5887,56.4833,56.5216,219558.0
2022-08-05 15:50:00,58.99,59.02,58.87,58.89,303242.0,56.5312,56.5599,56.4162,56.4353,303242.0
2022-08-05 15:55:00,58.9,59.01,58.85,59.0,691839.0,56.4449,56.5503,56.397,56.5408,691839.0
2022-08-08 09:30:00,58.34,59.09,58.34,58.94,484025.0,55.9083,56.627,55.9083,56.4833,484025.0
2022-08-08 09:35:00,58.93,59.36,58.86,59.0,313529.0,56.4737,56.8858,56.4066,56.5408,313529.0
2022-08-08 09:40:00,58.99,59.06,58.77,58.81,370855.0,56.5312,56.5983,56.3203,56.3587,370855.0
2022-08-08 09:45:00,58.81,59.29,58.81,59.11,282142.0,56.3587,56.8187,56.3587,56.6462,282142.0
2022-08-08 09:50:00,59.12,59.52,59.09,59.46,325684.0,56.6558,57.0391,56.627,56.9816,325684.0
2022-08-08 09:55:00,59.48,59.76,59.4,59.66,417204.0,57.0007,57.2691,56.9241,57.1732,417204.0
2022-08-08 10:00:00,59.66,60.02,59.61,60.01,397962.0,57.1732,57.5182,57.1253,57.5087,397962.0
2022-08-08 10:05:00,60.03,60.21,59.89,59.9,295394.0,57.5278,57.7003,57.3937,57.4032,295394.0
2022-08-08 10:10:00,59.91,60.13,59.85,59.96,239841.0,57.4128,57.6237,57.3553,57.4607,239841.0
2022-08-08 10:15:00,59.97,60.07,59.64,59.73,210331.0,57.4703,57.5662,57.1541,57.2403,210331.0
2022-08-08 10:20:00,59.74,59.85,59.51,59.56,191810.0,57.2499,57.3553,57.0295,57.0774,191810.0
2022-08-08 10:25:00,59.56,59.63,59.27,59.41,240099.0,57.0774,57.1445,56.7995,56.9337,240099.0
2022-08-08 10:30:00,59.4,59.54,59.29,59.45,162992.0,56.9241,57.0582,56.8187,56.972,162992.0
2022-08-08 10:35:00,59.46,59.46,59.15,59.2,162927.0,56.9816,56.9816,56.6845,56.7324,162927.0
2022-08-08 10:40:00,59.2,59.29,59.12,59.19,199233.0,56.7324,56.8187,56.6558,56.7228,199233.0
2022-08-08 10:45:00,59.17,59.38,59.07,59.35,269175.0,56.7037,56.9049,56.6078,56.8762,269175.0
2022-08-08 10:50:00,59.34,59.69,59.3,59.65,230149.0,56.8666,57.202,56.8283,57.1637,230149.0
2022-08-08 10:55:00,59.66,60.03,59.63,60.01,199476.0,57.1732,57.5278,57.1445,57.5087,199476.0
2022-08-08 11:00:00,60.01,60.29,60.0,60.26,282585.0,57.5087,57.777,57.4991,57.7482,282585.0
2022-08-08 11:05:00,60.27,60.35,60.21,60.25,146489.0,57.7578,57.8345,57.7003,57.7387,146489.0
2022-08-08 11:10:00,60.24,60.44,60.23,60.38,205874.0,57.7291,57.9207,57.7195,57.8632,205874.0
2022-08-08 11:15:00,60.38,60.4,60.14,60.16,221410.0,57.8632,57.8824,57.6332,57.6524,221410.0
2022-08-08 11:20:00,60.15,60.53,60.14,60.44,256891.0,57.6428,58.007,57.6332,57.9207,256891.0
2022-08-08 11:25:00,60.44,60.5,60.26,60.41,288523.0,57.9207,57.9782,57.7482,57.892,288523.0
2022-08-08 11:30:00,60.4,60.6,60.33,60.54,176816.0,57.8824,58.0741,57.8153,58.0166,176816.0
2022-08-08 11:35:00,60.53,60.57,60.17,60.2,147832.0,58.007,58.0453,57.662,57.6907,147832.0
2022-08-08 11:40:00,60.2,60.29,59.95,59.97,189310.0,57.6907,57.777,57.4512,57.4703,189310.0
2022-08-08 11:45:00,59.96,60.02,59.71,59.76,140073.0,57.4607,57.5182,57.2212,57.2691,140073.0
2022-08-08 11:50:00,59.76,60.0,59.75,59.98,142096.0,57.2691,57.4991,57.2595,57.4799,142096.0
2022-08-08 11:55:00,59.99,60.16,59.97,60.07,129277.0,57.4895,57.6524,57.4703,57.5662,129277.0
2022-08-08 12:00:00,60.08,60.25,60.07,60.21,104083.0,57.5757,57.7387,57.5662,57.7003,104083.0
2022-08-08 12:05:00,60.19,60.25,59.96,60.01,154179.0,57.6812,57.7387,57.4607,57.5087,154179.0
2022-08-08 12:10:00,60.01,60.19,59.94,59.95,106060.0,57.5087,57.6812,57.4416,57.4512,106060.0
2022-08-08 12:15:00,59.95,60.01,59.78,59.85,177773.0,57.4512,57.5087,57.2882,57.3553,177773.0
2022-08-08 12:20:00,59.85,60.05,59.84,59.98,129945.0,57.3553,57.547,57.3457,57.4799,129945.0
2022-08-08 12:25:00,59.97,59.98,59.76,59.88,80289.0,57.4703,57.4799,57.2691,57.3841,80289.0
2022-08-08 12:30:00,59.88,60.1,59.87,60.1,89247.0,57.3841,57.5949,57.3745,57.5949,89247.0
2022-08-08 12:35:00,60.11,60.12,59.64,59.65,150984.0,57.6045,57.6141,57.1541,57.1637,150984.0
2022-08-08 12:40:00,59.65,59.8,59.63,59.73,88909.0,57.1637,57.3074,57.1445,57.2403,88909.0
2022-08-08 12:45:00,59.73,59.88,59.65,59.84,141122.0,57.2403,57.3841,57.1637,57.3457,141122.0
2022-08-08 12:50:00,59.84,59.89,59.75,59.88,80407.0,57.3457,57.3937,57.2595,57.3841,80407.0
2022-08-08 12:55:00,59.89,59.9,59.75,59.86,91844.0,57.3937,57.4032,57.2595,57.3649,91844.0
2022-08-08 13:00:00,59.85,59.88,59.7,59.76,173088.0,57.3553,57.3841,57.2116,57.2691,173088.0
2022-08-08 13:05:00,59.75,59.89,59.75,59.82,157281.0,57.2595,57.3937,57.2595,57.3266,157281.0
2022-08-08 13:10:00,59.82,60.1,59.77,60.08,92815.0,57.3266,57.5949,57.2787,57.5757,92815.0
2022-08-08 13:15:00,60.07,60.3,60.02,60.29,154666.0,57.5662,57.7866,57.5182,57.777,154666.0
2022-08-08 13:20:00,60.28,60.29,60.1,60.17,102639.0,57.7674,57.777,57.5949,57.662,102639.0
2022-08-08 13:25:00,60.18,60.22,60.05,60.07,146412.0,57.6716,57.7099,57.547,57.5662,146412.0
2022-08-08 13:30:00,60.07,60.28,60.03,60.27,111740.0,57.5662,57.7674,57.5278,57.7578,111740.0
2022-08-08 13:35:00,60.28,60.34,60.24,60.3,108404.0,57.7674,57.8249,57.7291,57.7866,108404.0
2022-08-08 13:40:00,60.3,60.41,60.28,60.32,89047.0,57.7866,57.892,57.7674,57.8057,89047.0
2022-08-08 13:45:00,60.33,60.34,60.19,60.2,88738.0,57.8153,57.8249,57.6812,57.6907,88738.0
2022-08-08 13:50:00,60.2,60.31,60.16,60.29,70200.0,57.6907,57.7962,57.6524,57.777,70200.0
2022-08-08 13:55:00,60.28,60.38,60.22,60.36,116465.0,57.7674,57.8632,57.7099,57.8441,116465.0
2022-08-08 14:00:00,60.38,60.43,60.16,60.17,168898.0,57.8632,57.9112,57.6524,57.662,168898.0
2022-08-08 14:05:00,60.17,60.44,60.09,60.43,280444.0,57.662,57.9207,57.5853,57.9112,280444.0
2022-08-08 14:10:00,60.4,60.53,60.33,60.38,150646.0,57.8824,58.007,57.8153,57.8632,150646.0
2022-08-08 14:15:00,60.37,60.48,60.3,60.43,120380.0,57.8537,57.9591,57.7866,57.9112,120380.0
2022-08-08 14:20:00,60.44,60.49,60.34,60.46,94197.0,57.9207,57.9686,57.8249,57.9399,94197.0
2022-08-08 14:25:00,60.45,60.53,60.36,60.51,124681.0,57.9303,58.007,57.8441,57.9878,124681.0
2022-08-08 14:30:00,60.5,60.58,60.45,60.48,112845.0,57.9782,58.0549,57.9303,57.9591,112845.0
2022-08-08 14:35:00,60.48,60.48,60.17,60.18,114830.0,57.9591,57.9591,57.662,57.6716,114830.0
2022-08-08 14:40:00,60.17,60.18,60.1,60.15,77262.0,57.662,57.6716,57.5949,57.6428,77262.0
2022-08-08 14:45:00,60.16,60.17,60.02,60.11,98498.0,57.6524,57.662,57.5182,57.6045,98498.0
2022-08-08 14:50:00,60.11,60.13,59.97,59.97,97676.0,57.6045,57.6237,57.4703,57.4703,97676.0
2022-08-08 14:55:00,59.98,60.15,59.96,60.12,98526.0,57.4799,57.6428,57.4607,57.6141,98526.0
2022-08-08 15:00:00,60.12,60.26,60.02,60.26,130915.0,57.6141,57.7482,57.5182,57.7482,130915.0
2022-08-08 15:05:00,60.26,60.29,60.18,60.28,133782.0,57.7482,57.777,57.6716,57.7674,133782.0
2022-08-08 15:10:00,60.29,60.31,60.2,60.29,104482.0,57.777,57.7962,57.6907,57.777,104482.0
2022-08-08 15:15:00,60.29,60.29,60.11,60.24,97244.0,57.777,57.777,57.6045,57.7291,97244.0
2022-08-08 15:20:00,60.26,60.37,60.22,60.31,101920.0,57.7482,57.8537,57.7099,57.7962,101920.0
2022-08-08 15:25:00,60.31,60.33,60.22,60.25,109252.0,57.7962,57.8153,57.7099,57.7387,109252.0
2022-08-08 15:30:00,60.24,60.24,60.05,60.13,142989.0,57.7291,57.7291,57.547,57.6237,142989.0
2022-08-08 15:35:00,60.13,60.2,60.0,60.13,161918.0,57.6237,57.6907,57.4991,57.6237,161918.0
2022-08-08 15:40:00,60.13,60.15,60.02,60.12,164846.0,57.6237,57.6428,57.5182,57.6141,164846.0
2022-08-08 15:45:00,60.12,60.12,59.98,59.98,185049.0,57.6141,57.6141,57.4799,57.4799,185049.0
2022-08-08 15:50:00,59.99,60.1,59.89,59.94,303543.0,57.4895,57.5949,57.3937,57.4416,303543.0
2022-08-08 15:55:00,59.93,60.05,59.91,60.05,605023.0,57.432,57.547,57.4128,57.547,605023.0
2022-08-09 09:30:00,61.66,62.45,61.41,62.4,1008177.0,59.0899,59.847,58.8503,59.799,1008177.0
2022-08-09 09:35:00,62.42,62.67,62.05,62.49,707041.0,59.8182,60.0578,59.4636,59.8853,707041.0
2022-08-09 09:40:00,62.48,62.69,62.13,62.45,447789.0,59.8757,60.0769,59.5403,59.847,447789.0
2022-08-09 09:45:00,62.45,62.48,61.87,62.3,375468.0,59.847,59.8757,59.2911,59.7032,375468.0
2022-08-09 09:50:00,62.27,62.56,62.16,62.53,321569.0,59.6745,59.9524,59.569,59.9236,321569.0
2022-08-09 09:55:00,62.51,62.79,62.5,62.73,433719.0,59.9045,60.1728,59.8949,60.1153,433719.0
2022-08-09 10:00:00,62.73,62.76,62.39,62.61,396477.0,60.1153,60.144,59.7895,60.0003,396477.0
2022-08-09 10:05:00,62.62,62.83,62.54,62.66,311671.0,60.0099,60.2111,59.9332,60.0482,311671.0
2022-08-09 10:10:00,62.66,62.87,62.62,62.83,464360.0,60.0482,60.2494,60.0099,60.2111,464360.0
2022-08-09 10:15:00,62.83,63.12,62.81,63.0,471937.0,60.2111,60.489,60.1919,60.374,471937.0
2022-08-09 10:20:00,62.98,63.03,62.63,62.68,289636.0,60.3549,60.4028,60.0194,60.0674,289636.0
2022-08-09 10:25:00,62.68,63.04,62.68,62.98,315023.0,60.0674,60.4124,60.0674,60.3549,315023.0
2022-08-09 10:30:00,62.99,63.2,62.88,63.16,330904.0,60.3644,60.5657,60.259,60.5274,330904.0
2022-08-09 10:35:00,63.15,63.28,63.01,63.24,459429.0,60.5178,60.6424,60.3836,60.604,459429.0
2022-08-09 10:40:00,63.25,63.52,63.18,63.46,554620.0,60.6136,60.8724,60.5465,60.8149,554620.0
2022-08-09 10:45:00,63.45,63.5,63.27,63.48,264704.0,60.8053,60.8532,60.6328,60.834,264704.0
2022-08-09 10:50:00,63.48,63.51,63.28,63.32,300650.0,60.834,60.8628,60.6424,60.6807,300650.0
2022-08-09 10:55:00,63.32,63.32,63.03,63.13,370863.0,60.6807,60.6807,60.4028,60.4986,370863.0
2022-08-09 11:00:00,63.13,63.17,62.73,62.82,376398.0,60.4986,60.5369,60.1153,60.2015,376398.0
2022-08-09 11:05:00,62.82,63.0,62.7,62.87,237177.0,60.2015,60.374,60.0865,60.2494,237177.0
2022-08-09 11:10:00,62.86,63.04,62.78,63.03,231486.0,60.2399,60.4124,60.1632,60.4028,231486.0
2022-08-09 11:15:00,63.04,63.19,62.88,62.9,212394.0,60.4124,60.5561,60.259,60.2782,212394.0
2022-08-09 11:20:00,62.92,63.04,62.9,62.99,118325.0,60.2974,60.4124,60.2782,60.3644,118325.0
2022-08-09 11:25:00,62.98,63.0,62.74,62.76,152583.0,60.3549,60.374,60.1249,60.144,152583.0
2022-08-09 11:30:00,62.75,62.78,62.27,62.31,292793.0,60.1344,60.1632,59.6745,59.7128,292793.0
2022-08-09 11:35:00,62.31,62.47,62.26,62.29,213848.0,59.7128,59.8661,59.6649,59.6936,213848.0
2022-08-09 11:40:00,62.29,62.44,62.22,62.38,170703.0,59.6936,59.8374,59.6265,59.7799,170703.0
2022-08-09 11:45:00,62.37,62.46,62.27,62.31,128566.0,59.7703,59.8565,59.6745,59.7128,128566.0
2022-08-09 11:50:00,62.3,62.31,62.1,62.17,164775.0,59.7032,59.7128,59.5115,59.5786,164775.0
2022-08-09 11:55:00,62.17,62.19,62.04,62.15,117928.0,59.5786,59.5978,59.454,59.5595,117928.0
2022-08-09 12:00:00,62.13,62.14,61.87,61.89,153677.0,59.5403,59.5499,59.2911,59.3103,153677.0
2022-08-09 12:05:00,61.9,62.08,61.87,61.9,157891.0,59.3199,59.4924,59.2911,59.3199,157891.0
2022-08-09 12:10:00,61.89,61.97,61.84,61.95,143216.0,59.3103,59.387,59.2624,59.3678,143216.0
2022-08-09 12:15:00,61.94,62.06,61.88,61.96,164378.0,59.3582,59.4732,59.3007,59.3774,164378.0
2022-08-09 12:20:00,61.96,62.17,61.9,62.08,161171.0,59.3774,59.5786,59.3199,59.4924,161171.0
2022-08-09 12:25:00,62.08,62.2,62.01,62.11,143050.0,59.4924,59.6074,59.4253,59.5211,143050.0
2022-08-09 12:30:00,62.12,62.3,62.1,62.12,311317.0,59.5307,59.7032,59.5115,59.5307,311317.0
2022-08-09 12:35:00,62.12,62.17,62.01,62.06,178907.0,59.5307,59.5786,59.4253,59.4732,178907.0
2022-08-09 12:40:00,62.08,62.09,61.98,62.03,115233.0,59.4924,59.502,59.3965,59.4445,115233.0
2022-08-09 12:45:00,62.03,62.03,61.81,61.82,125613.0,59.4445,59.4445,59.2336,59.2432,125613.0
2022-08-09 12:50:00,61.82,61.84,61.66,61.73,137076.0,59.2432,59.2624,59.0899,59.157,137076.0
2022-08-09 12:55:00,61.73,61.83,61.7,61.8,101685.0,59.157,59.2528,59.1282,59.224,101685.0
2022-08-09 13:00:00,61.8,61.96,61.79,61.93,89696.0,59.224,59.3774,59.2145,59.3486,89696.0
2022-08-09 13:05:00,61.93,62.02,61.84,62.0,125684.0,59.3486,59.4349,59.2624,59.4157,125684.0
2022-08-09 13:10:00,62.01,62.14,61.98,62.12,90688.0,59.4253,59.5499,59.3965,59.5307,90688.0
2022-08-09 13:15:00,62.1,62.23,62.08,62.17,138046.0,59.5115,59.6361,59.4924,59.5786,138046.0
2022-08-09 13:20:00,62.16,62.25,62.12,62.17,122337.0,59.569,59.6553,59.5307,59.5786,122337.0
2022-08-09 13:25:00,62.17,62.38,62.17,62.37,100929.0,59.5786,59.7799,59.5786,59.7703,100929.0
2022-08-09 13:30:00,62.39,62.4,62.31,62.32,91165.0,59.7895,59.799,59.7128,59.7224,91165.0
2022-08-09 13:35:00,62.32,62.39,62.24,62.35,212724.0,59.7224,59.7895,59.6457,59.7511,212724.0
2022-08-09 13:40:00,62.35,62.48,62.3,62.43,160726.0,59.7511,59.8757,59.7032,59.8278,160726.0
2022-08-09 13:45:00,62.42,62.46,62.3,62.45,95642.0,59.8182,59.8565,59.7032,59.847,95642.0
2022-08-09 13:50:00,62.45,62.49,62.4,62.47,108055.0,59.847,59.8853,59.799,59.8661,108055.0
2022-08-09 13:55:00,62.47,62.58,62.43,62.54,170219.0,59.8661,59.9715,59.8278,59.9332,170219.0
2022-08-09 14:00:00,62.53,62.66,62.51,62.6,177317.0,59.9236,60.0482,59.9045,59.9907,177317.0
2022-08-09 14:05:00,62.58,62.71,62.55,62.69,153108.0,59.9715,60.0961,59.9428,60.0769,153108.0
2022-08-09 14:10:00,62.7,62.78,62.66,62.77,149759.0,60.0865,60.1632,60.0482,60.1536,149759.0
2022-08-09 14:15:00,62.78,62.8,62.5,62.52,195628.0,60.1632,60.1824,59.8949,59.914,195628.0
2022-08-09 14:20:00,62.5,62.56,62.45,62.48,118881.0,59.8949,59.9524,59.847,59.8757,118881.0
2022-08-09 14:25:00,62.5,62.53,62.31,62.38,167873.0,59.8949,59.9236,59.7128,59.7799,167873.0
2022-08-09 14:30:00,62.38,62.44,62.28,62.29,114399.0,59.7799,59.8374,59.684,59.6936,114399.0
2022-08-09 14:35:00,62.28,62.32,62.2,62.23,94220.0,59.684,59.7224,59.6074,59.6361,94220.0
2022-08-09 14:40:00,62.23,62.24,62.13,62.18,83437.0,59.6361,59.6457,59.5403,59.5882,83437.0
2022-08-09 14:45:00,62.19,62.24,62.07,62.12,182276.0,59.5978,59.6457,59.4828,59.5307,182276.0
2022-08-09 14:50:00,62.11,62.32,62.1,62.19,156056.0,59.5211,59.7224,59.5115,59.5978,156056.0
2022-08-09 14:55:00,62.19,62.3,62.13,62.21,109277.0,59.5978,59.7032,59.5403,59.617,109277.0
2022-08-09 15:00:00,62.21,62.27,62.02,62.02,157396.0,59.617,59.6745,59.4349,59.4349,157396.0
2022-08-09 15:05:00,62.03,62.11,61.99,62.03,154856.0,59.4445,59.5211,59.4061,59.4445,154856.0
2022-08-09 15:10:00,62.03,62.23,62.02,62.19,177118.0,59.4445,59.6361,59.4349,59.5978,177118.0
2022-08-09 15:15:00,62.2,62.36,62.19,62.35,143909.0,59.6074,59.7607,59.5978,59.7511,143909.0
2022-08-09 15:20:00,62.36,62.49,62.32,62.45,142187.0,59.7607,59.8853,59.7224,59.847,142187.0
2022-08-09 15:25:00,62.44,62.53,62.43,62.48,165367.0,59.8374,59.9236,59.8278,59.8757,165367.0
2022-08-09 15:30:00,62.48,62.54,62.41,62.52,144084.0,59.8757,59.9332,59.8086,59.914,144084.0
2022-08-09 15:35:00,62.52,62.53,62.39,62.49,177639.0,59.914,59.9236,59.7895,59.8853,177639.0
2022-08-09 15:40:00,62.49,62.55,62.39,62.41,137726.0,59.8853,59.9428,59.7895,59.8086,137726.0
2022-08-09 15:45:00,62.4,62.48,62.36,62.43,245346.0,59.799,59.8757,59.7607,59.8278,245346.0
2022-08-09 15:50:00,62.45,62.52,62.37,62.39,271870.0,59.847,59.914,59.7703,59.7895,271870.0
2022-08-09 15:55:00,62.39,62.42,62.27,62.42,749162.0,59.7895,59.8182,59.6745,59.8182,749162.0
2022-08-10 09:30:00,61.98,62.06,61.31,61.64,653813.0,59.3965,59.4732,58.7545,59.0707,653813.0
2022-08-10 09:35:00,61.64,62.37,61.42,62.19,427541.0,59.0707,59.7703,58.8599,59.5978,427541.0
2022-08-10 09:40:00,62.21,62.28,61.87,62.21,228733.0,59.617,59.684,59.2911,59.617,228733.0
2022-08-10 09:45:00,62.22,62.37,62.11,62.12,168453.0,59.6265,59.7703,59.5211,59.5307,168453.0
2022-08-10 09:50:00,62.13,62.28,61.84,61.96,158801.0,59.5403,59.684,59.2624,59.3774,158801.0
2022-08-10 09:55:00,61.97,62.14,61.8,62.01,170486.0,59.387,59.5499,59.224,59.4253,170486.0
2022-08-10 10:00:00,61.97,62.09,61.89,62.01,131177.0,59.387,59.502,59.3103,59.4253,131177.0
2022-08-10 10:05:00,62.04,62.25,61.85,61.92,180088.0,59.454,59.6553,59.272,59.339,180088.0
2022-08-10 10:10:00,61.9,61.92,61.42,61.57,198596.0,59.3199,59.339,58.8599,59.0036,198596.0
2022-08-10 10:15:00,61.56,61.59,61.37,61.52,178108.0,58.994,59.0228,58.812,58.9557,178108.0
2022-08-10 10:20:00,61.5,61.7,61.42,61.65,180254.0,58.9366,59.1282,58.8599,59.0803,180254.0
2022-08-10 10:25:00,61.68,61.94,61.64,61.76,188385.0,59.109,59.3582,59.0707,59.1857,188385.0
2022-08-10 10:30:00,61.76,62.56,61.69,62.54,311080.0,59.1857,59.9524,59.1186,59.9332,311080.0
2022-08-10 10:35:00,62.56,62.73,62.26,62.31,519283.0,59.9524,60.1153,59.6649,59.7128,519283.0
2022-08-10 10:40:00,62.31,62.33,62.06,62.15,170021.0,59.7128,59.732,59.4732,59.5595,170021.0
2022-08-10 10:45:00,62.16,62.39,62.08,62.21,154056.0,59.569,59.7895,59.4924,59.617,154056.0
2022-08-10 10:50:00,62.21,62.33,62.1,62.31,104004.0,59.617,59.732,59.5115,59.7128,104004.0
2022-08-10 10:55:00,62.32,62.47,62.3,62.45,186649.0,59.7224,59.8661,59.7032,59.847,186649.0
2022-08-10 11:00:00,62.45,62.7,62.45,62.6,194084.0,59.847,60.0865,59.847,59.9907,194084.0
2022-08-10 11:05:00,62.62,62.63,62.31,62.51,160249.0,60.0099,60.0194,59.7128,59.9045,160249.0
2022-08-10 11:10:00,62.5,62.63,62.39,62.51,130461.0,59.8949,60.0194,59.7895,59.9045,130461.0
2022-08-10 11:15:00,62.52,62.59,62.42,62.59,117073.0,59.914,59.9811,59.8182,59.9811,117073.0
2022-08-10 11:20:00,62.58,62.92,62.56,62.89,207461.0,59.9715,60.2974,59.9524,60.2686,207461.0
2022-08-10 11:25:00,62.89,62.96,62.8,62.86,153624.0,60.2686,60.3357,60.1824,60.2399,153624.0
2022-08-10 11:30:00,62.89,63.04,62.84,63.0,174073.0,60.2686,60.4124,60.2207,60.374,174073.0
2022-08-10 11:35:00,62.98,62.98,62.78,62.88,109982.0,60.3549,60.3549,60.1632,60.259,109982.0
2022-08-10 11:40:00,62.88,62.95,62.82,62.92,74537.0,60.259,60.3261,60.2015,60.2974,74537.0
2022-08-10 11:45:00,62.92,62.95,62.8,62.87,69431.0,60.2974,60.3261,60.1824,60.2494,69431.0
2022-08-10 11:50:00,62.87,63.04,62.83,63.03,144353.0,60.2494,60.4124,60.2111,60.4028,144353.0
2022-08-10 11:55:00,63.04,63.13,63.03,63.13,71503.0,60.4124,60.4986,60.4028,60.4986,71503.0
2022-08-10 12:00:00,63.13,63.22,63.13,63.2,102796.0,60.4986,60.5849,60.4986,60.5657,102796.0
2022-08-10 12:05:00,63.2,63.25,63.1,63.14,134728.0,60.5657,60.6136,60.4699,60.5082,134728.0
2022-08-10 12:10:00,63.15,63.24,63.04,63.14,139055.0,60.5178,60.604,60.4124,60.5082,139055.0
2022-08-10 12:15:00,63.14,63.21,63.06,63.07,116166.0,60.5082,60.5753,60.4315,60.4411,116166.0
2022-08-10 12:20:00,63.08,63.18,63.01,63.1,100954.0,60.4507,60.5465,60.3836,60.4699,100954.0
2022-08-10 12:25:00,63.1,63.16,62.95,63.16,118296.0,60.4699,60.5274,60.3261,60.5274,118296.0
2022-08-10 12:30:00,63.15,63.32,63.15,63.28,157271.0,60.5178,60.6807,60.5178,60.6424,157271.0
2022-08-10 12:35:00,63.28,63.33,63.14,63.18,72286.0,60.6424,60.6903,60.5082,60.5465,72286.0
2022-08-10 12:40:00,63.16,63.25,63.15,63.18,63967.0,60.5274,60.6136,60.5178,60.5465,63967.0
2022-08-10 12:45:00,63.19,63.24,63.04,63.09,72591.0,60.5561,60.604,60.4124,60.4603,72591.0
2022-08-10 12:50:00,63.1,63.2,63.05,63.17,79202.0,60.4699,60.5657,60.4219,60.5369,79202.0
2022-08-10 12:55:00,63.19,63.24,63.16,63.24,69476.0,60.5561,60.604,60.5274,60.604,69476.0
2022-08-10 13:00:00,63.25,63.35,63.22,63.22,110403.0,60.6136,60.7094,60.5849,60.5849,110403.0
2022-08-10 13:05:00,63.22,63.38,63.21,63.34,99882.0,60.5849,60.7382,60.5753,60.6999,99882.0
2022-08-10 13:10:00,63.32,63.38,63.27,63.3,78027.0,60.6807,60.7382,60.6328,60.6615,78027.0
2022-08-10 13:15:00,63.3,63.35,63.22,63.25,68736.0,60.6615,60.7094,60.5849,60.6136,68736.0
2022-08-10 13:20:00,63.26,63.35,63.23,63.34,72207.0,60.6232,60.7094,60.5944,60.6999,72207.0
2022-08-10 13:25:00,63.34,63.34,63.16,63.18,89189.0,60.6999,60.6999,60.5274,60.5465,89189.0
2022-08-10 13:30:00,63.18,63.33,63.16,63.32,84601.0,60.5465,60.6903,60.5274,60.6807,84601.0
2022-08-10 13:35:00,63.31,63.33,63.2,63.26,65365.0,60.6711,60.6903,60.5657,60.6232,65365.0
2022-08-10 13:40:00,63.27,63.37,63.26,63.33,73398.0,60.6328,60.7286,60.6232,60.6903,73398.0
2022-08-10 13:45:00,63.33,63.39,63.29,63.36,61825.0,60.6903,60.7478,60.6519,60.719,61825.0
2022-08-10 13:50:00,63.36,63.39,63.28,63.3,64152.0,60.719,60.7478,60.6424,60.6615,64152.0
2022-08-10 13:55:00,63.3,63.32,63.23,63.29,66403.0,60.6615,60.6807,60.5944,60.6519,66403.0
2022-08-10 14:00:00,63.29,63.35,63.26,63.34,70659.0,60.6519,60.7094,60.6232,60.6999,70659.0
2022-08-10 14:05:00,63.35,63.35,63.14,63.16,97580.0,60.7094,60.7094,60.5082,60.5274,97580.0
2022-08-10 14:10:00,63.16,63.18,62.96,62.96,90101.0,60.5274,60.5465,60.3357,60.3357,90101.0
2022-08-10 14:15:00,62.96,62.98,62.79,62.83,83514.0,60.3357,60.3549,60.1728,60.2111,83514.0
2022-08-10 14:20:00,62.83,62.85,62.69,62.71,93628.0,60.2111,60.2303,60.0769,60.0961,93628.0
2022-08-10 14:25:00,62.72,62.75,62.57,62.66,108513.0,60.1057,60.1344,59.962,60.0482,108513.0
2022-08-10 14:30:00,62.65,62.76,62.61,62.76,136545.0,60.0386,60.144,60.0003,60.144,136545.0
2022-08-10 14:35:00,62.76,62.77,62.61,62.62,93791.0,60.144,60.1536,60.0003,60.0099,93791.0
2022-08-10 14:40:00,62.61,62.62,62.44,62.45,93399.0,60.0003,60.0099,59.8374,59.847,93399.0
2022-08-10 14:45:00,62.44,62.48,62.36,62.38,162887.0,59.8374,59.8757,59.7607,59.7799,162887.0
2022-08-10 14:50:00,62.37,62.5,62.35,62.48,120314.0,59.7703,59.8949,59.7511,59.8757,120314.0
2022-08-10 14:55:00,62.47,62.5,62.39,62.47,86359.0,59.8661,59.8949,59.7895,59.8661,86359.0
2022-08-10 15:00:00,62.46,62.57,62.44,62.54,92258.0,59.8565,59.962,59.8374,59.9332,92258.0
2022-08-10 15:05:00,62.55,62.65,62.51,62.63,109835.0,59.9428,60.0386,59.9045,60.0194,109835.0
2022-08-10 15:10:00,62.61,62.64,62.53,62.54,75702.0,60.0003,60.029,59.9236,59.9332,75702.0
2022-08-10 15:15:00,62.53,62.59,62.42,62.58,93221.0,59.9236,59.9811,59.8182,59.9715,93221.0
2022-08-10 15:20:00,62.58,62.68,62.55,62.67,99706.0,59.9715,60.0674,59.9428,60.0578,99706.0
2022-08-10 15:25:00,62.68,62.75,62.61,62.75,138577.0,60.0674,60.1344,60.0003,60.1344,138577.0
2022-08-10 15:30:00,62.74,62.8,62.7,62.79,110524.0,60.1249,60.1824,60.0865,60.1728,110524.0
2022-08-10 15:35:00,62.8,62.83,62.74,62.81,108651.0,60.1824,60.2111,60.1249,60.1919,108651.0
2022-08-10 15:40:00,62.8,62.93,62.78,62.89,128270.0,60.1824,60.3069,60.1632,60.2686,128270.0
2022-08-10 15:45:00,62.88,62.89,62.73,62.74,191825.0,60.259,60.2686,60.1153,60.1249,191825.0
2022-08-10 15:50:00,62.75,62.8,62.65,62.79,192397.0,60.1344,60.1824,60.0386,60.1728,192397.0
2022-08-10 15:55:00,62.78,62.9,62.71,62.85,488578.0,60.1632,60.2782,60.0961,60.2303,488578.0
2022-08-11 09:30:00,64.2,64.93,64.16,64.6,684605.0,61.524,62.2236,61.4857,61.9073,684605.0
2022-08-11 09:35:00,64.6,65.18,64.59,65.02,676651.0,61.9073,62.4632,61.8978,62.3098,676651.0
2022-08-11 09:40:00,65.02,65.36,64.75,65.24,486253.0,62.3098,62.6357,62.0511,62.5207,486253.0
2022-08-11 09:45:00,65.25,65.25,64.8,65.03,313766.0,62.5302,62.5302,62.099,62.3194,313766.0
2022-08-11 09:50:00,65.02,65.2,64.76,65.1,329584.0,62.3098,62.4823,62.0607,62.3865,329584.0
2022-08-11 09:55:00,65.09,65.19,64.75,64.76,275930.0,62.3769,62.4727,62.0511,62.0607,275930.0
2022-08-11 10:00:00,64.75,64.77,64.42,64.64,278682.0,62.0511,62.0702,61.7348,61.9457,278682.0
2022-08-11 10:05:00,64.65,64.66,64.48,64.52,130152.0,61.9553,61.9648,61.7923,61.8307,130152.0
2022-08-11 10:10:00,64.53,64.58,64.35,64.48,219653.0,61.8403,61.8882,61.6678,61.7923,219653.0
2022-08-11 10:15:00,64.47,64.92,64.43,64.91,234252.0,61.7828,62.214,61.7444,62.2044,234252.0
2022-08-11 10:20:00,64.9,65.08,64.78,64.78,311581.0,62.1948,62.3673,62.0798,62.0798,311581.0
2022-08-11 10:25:00,64.8,64.93,64.66,64.69,207139.0,62.099,62.2236,61.9648,61.9936,207139.0
2022-08-11 10:30:00,64.68,64.85,64.61,64.83,166211.0,61.984,62.1469,61.9169,62.1277,166211.0
2022-08-11 10:35:00,64.82,65.03,64.75,64.85,188440.0,62.1182,62.3194,62.0511,62.1469,188440.0
2022-08-11 10:40:00,64.85,65.0,64.76,64.8,275897.0,62.1469,62.2907,62.0607,62.099,275897.0
2022-08-11 10:45:00,64.81,65.01,64.78,64.99,229248.0,62.1086,62.3002,62.0798,62.2811,229248.0
2022-08-11 10:50:00,64.97,65.1,64.9,65.05,282352.0,62.2619,62.3865,62.1948,62.3386,282352.0
2022-08-11 10:55:00,65.05,65.14,64.87,65.02,193429.0,62.3386,62.4248,62.1661,62.3098,193429.0
2022-08-11 11:00:00,65.01,65.21,64.98,65.19,233320.0,62.3002,62.4919,62.2715,62.4727,233320.0
2022-08-11 11:05:00,65.19,65.27,64.92,64.93,281748.0,62.4727,62.5494,62.214,62.2236,281748.0
2022-08-11 11:10:00,64.94,64.95,64.71,64.93,198936.0,62.2332,62.2427,62.0128,62.2236,198936.0
2022-08-11 11:15:00,64.92,65.09,64.63,64.65,219031.0,62.214,62.3769,61.9361,61.9553,219031.0
2022-08-11 11:20:00,64.65,64.84,64.64,64.81,232463.0,61.9553,62.1373,61.9457,62.1086,232463.0
2022-08-11 11:25:00,64.82,64.82,64.65,64.79,97361.0,62.1182,62.1182,61.9553,62.0894,97361.0
2022-08-11 11:30:00,64.77,64.77,64.6,64.64,122876.0,62.0702,62.0702,61.9073,61.9457,122876.0
2022-08-11 11:35:00,64.62,64.74,64.56,64.63,117364.0,61.9265,62.0415,61.869,61.9361,117364.0
2022-08-11 11:40:00,64.62,64.79,64.59,64.79,113162.0,61.9265,62.0894,61.8978,62.0894,113162.0
2022-08-11 11:45:00,64.79,64.86,64.65,64.7,179440.0,62.0894,62.1565,61.9553,62.0032,179440.0
2022-08-11 11:50:00,64.69,64.77,64.57,64.6,116848.0,61.9936,62.0702,61.8786,61.9073,116848.0
2022-08-11 11:55:00,64.61,64.8,64.6,64.77,161024.0,61.9169,62.099,61.9073,62.0702,161024.0
2022-08-11 12:00:00,64.8,65.07,64.79,65.03,267008.0,62.099,62.3577,62.0894,62.3194,267008.0
2022-08-11 12:05:00,65.03,65.12,64.93,64.96,200286.0,62.3194,62.4057,62.2236,62.2523,200286.0
2022-08-11 12:10:00,64.96,65.08,64.92,65.0,174796.0,62.2523,62.3673,62.214,62.2907,174796.0
2022-08-11 12:15:00,65.01,65.26,64.98,65.23,271290.0,62.3002,62.5398,62.2715,62.5111,271290.0
2022-08-11 12:20:00,65.24,65.25,65.06,65.16,197430.0,62.5207,62.5302,62.3482,62.444,197430.0
2022-08-11 12:25:00,65.15,65.25,65.14,65.23,126341.0,62.4344,62.5302,62.4248,62.5111,126341.0
2022-08-11 12:30:00,65.24,65.26,65.18,65.25,154384.0,62.5207,62.5398,62.4632,62.5302,154384.0
2022-08-11 12:35:00,65.24,65.25,65.09,65.09,137058.0,62.5207,62.5302,62.3769,62.3769,137058.0
2022-08-11 12:40:00,65.07,65.21,65.01,65.21,134426.0,62.3577,62.4919,62.3002,62.4919,134426.0
2022-08-11 12:45:00,65.22,65.24,65.13,65.21,145188.0,62.5015,62.5207,62.4152,62.4919,145188.0
2022-08-11 12:50:00,65.21,65.31,65.2,65.25,207400.0,62.4919,62.5877,62.4823,62.5302,207400.0
2022-08-11 12:55:00,65.25,65.34,65.21,65.3,137293.0,62.5302,62.6165,62.4919,62.5782,137293.0
2022-08-11 13:00:00,65.31,65.37,65.25,65.37,183729.0,62.5877,62.6452,62.5302,62.6452,183729.0
2022-08-11 13:05:00,65.37,65.43,65.27,65.4,194356.0,62.6452,62.7027,62.5494,62.674,194356.0
2022-08-11 13:10:00,65.42,65.49,65.38,65.44,157341.0,62.6932,62.7602,62.6548,62.7123,157341.0
2022-08-11 13:15:00,65.45,65.61,65.44,65.54,244379.0,62.7219,62.8752,62.7123,62.8082,244379.0
2022-08-11 13:20:00,65.53,65.59,65.45,65.54,164508.0,62.7986,62.8561,62.7219,62.8082,164508.0
2022-08-11 13:25:00,65.54,65.56,65.42,65.55,128669.0,62.8082,62.8273,62.6932,62.8177,128669.0
2022-08-11 13:30:00,65.54,65.6,65.43,65.46,130484.0,62.8082,62.8657,62.7027,62.7315,130484.0
2022-08-11 13:35:00,65.43,65.58,65.43,65.52,144117.0,62.7027,62.8465,62.7027,62.789,144117.0
2022-08-11 13:40:00,65.53,65.66,65.53,65.64,201815.0,62.7986,62.9232,62.7986,62.904,201815.0
2022-08-11 13:45:00,65.64,65.65,65.45,65.5,113990.0,62.904,62.9136,62.7219,62.7698,113990.0
2022-08-11 13:50:00,65.49,65.61,65.46,65.52,104533.0,62.7602,62.8752,62.7315,62.789,104533.0
2022-08-11 13:55:00,65.51,65.69,65.51,65.67,150427.0,62.7794,62.9519,62.7794,62.9327,150427.0
2022-08-11 14:00:00,65.67,65.72,65.47,65.58,174865.0,62.9327,62.9807,62.7411,62.8465,174865.0
2022-08-11 14:05:00,65.58,65.71,65.49,65.71,152723.0,62.8465,62.9711,62.7602,62.9711,152723.0
2022-08-11 14:10:00,65.71,65.81,65.67,65.8,177445.0,62.9711,63.0669,62.9327,63.0573,177445.0
2022-08-11 14:15:00,65.8,65.99,65.75,65.97,270747.0,63.0573,63.2394,63.0094,63.2202,270747.0
2022-08-11 14:20:00,65.97,66.01,65.82,65.95,298580.0,63.2202,63.2586,63.0765,63.2011,298580.0
2022-08-11 14:25:00,65.95,66.09,65.93,66.03,201040.0,63.2011,63.3352,63.1819,63.2777,201040.0
2022-08-11 14:30:00,66.03,66.13,65.96,65.98,241034.0,63.2777,63.3736,63.2106,63.2298,241034.0
2022-08-11 14:35:00,65.98,66.16,65.93,66.03,197632.0,63.2298,63.4023,63.1819,63.2777,197632.0
2022-08-11 14:40:00,66.03,66.09,65.83,65.97,211073.0,63.2777,63.3352,63.0861,63.2202,211073.0
2022-08-11 14:45:00,65.96,65.97,65.72,65.76,239700.0,63.2106,63.2202,62.9807,63.019,239700.0
2022-08-11 14:50:00,65.77,65.81,65.6,65.6,306551.0,63.0286,63.0669,62.8657,62.8657,306551.0
2022-08-11 14:55:00,65.61,65.79,65.55,65.75,255601.0,62.8752,63.0477,62.8177,63.0094,255601.0
2022-08-11 15:00:00,65.74,65.78,65.55,65.66,249306.0,62.9998,63.0382,62.8177,62.9232,249306.0
2022-08-11 15:05:00,65.66,65.72,65.52,65.66,195952.0,62.9232,62.9807,62.789,62.9232,195952.0
2022-08-11 15:10:00,65.66,65.72,65.54,65.57,99955.0,62.9232,62.9807,62.8082,62.8369,99955.0
2022-08-11 15:15:00,65.57,65.74,65.52,65.66,155015.0,62.8369,62.9998,62.789,62.9232,155015.0
2022-08-11 15:20:00,65.66,65.78,65.65,65.67,142948.0,62.9232,63.0382,62.9136,62.9327,142948.0
2022-08-11 15:25:00,65.67,65.81,65.67,65.79,162573.0,62.9327,63.0669,62.9327,63.0477,162573.0
2022-08-11 15:30:00,65.81,65.95,65.79,65.91,234764.0,63.0669,63.2011,63.0477,63.1627,234764.0
2022-08-11 15:35:00,65.9,65.9,65.59,65.61,175955.0,63.1531,63.1531,62.8561,62.8752,175955.0
2022-08-11 15:40:00,65.61,65.65,65.45,65.53,331797.0,62.8752,62.9136,62.7219,62.7986,331797.0
2022-08-11 15:45:00,65.52,65.64,65.45,65.63,346039.0,62.789,62.904,62.7219,62.8944,346039.0
2022-08-11 15:50:00,65.62,65.87,65.6,65.82,447211.0,62.8848,63.1244,62.8657,63.0765,447211.0
2022-08-11 15:55:00,65.83,65.86,65.59,65.71,572955.0,63.0861,63.1148,62.8561,62.9711,572955.0
2022-08-12 09:30:00,65.05,65.68,64.79,65.29,493439.0,62.3386,62.9423,62.0894,62.5686,493439.0
2022-08-12 09:35:00,65.3,65.49,64.96,65.42,247828.0,62.5782,62.7602,62.2523,62.6932,247828.0
2022-08-12 09:40:00,65.4,65.78,65.4,65.54,277550.0,62.674,63.0382,62.674,62.8082,277550.0
2022-08-12 09:45:00,65.54,65.58,65.17,65.48,240846.0,62.8082,62.8465,62.4536,62.7507,240846.0
2022-08-12 09:50:00,65.48,65.86,65.48,65.83,267034.0,62.7507,63.1148,62.7507,63.0861,267034.0
2022-08-12 09:55:00,65.83,65.86,65.62,65.67,128259.0,63.0861,63.1148,62.8848,62.9327,128259.0
2022-08-12 10:00:00,65.65,65.65,65.07,65.12,299974.0,62.9136,62.9136,62.3577,62.4057,299974.0
2022-08-12 10:05:00,65.13,65.34,65.0,65.09,149581.0,62.4152,62.6165,62.2907,62.3769,149581.0
2022-08-12 10:10:00,65.09,65.35,65.06,65.17,168600.0,62.3769,62.6261,62.3482,62.4536,168600.0
2022-08-12 10:15:00,65.16,65.29,65.02,65.09,122913.0,62.444,62.5686,62.3098,62.3769,122913.0
2022-08-12 10:20:00,65.08,65.11,64.9,65.0,218829.0,62.3673,62.3961,62.1948,62.2907,218829.0
2022-08-12 10:25:00,64.99,65.33,64.96,65.29,126103.0,62.2811,62.6069,62.2523,62.5686,126103.0
2022-08-12 10:30:00,65.32,65.32,65.05,65.11,115175.0,62.5973,62.5973,62.3386,62.3961,115175.0
2022-08-12 10:35:00,65.1,65.16,64.98,65.06,118745.0,62.3865,62.444,62.2715,62.3482,118745.0
2022-08-12 10:40:00,65.06,65.19,64.93,65.13,107390.0,62.3482,62.4727,62.2236,62.4152,107390.0
2022-08-12 10:45:00,65.14,65.41,65.12,65.39,135226.0,62.4248,62.6836,62.4057,62.6644,135226.0
2022-08-12 10:50:00,65.41,65.59,65.41,65.57,126904.0,62.6836,62.8561,62.6836,62.8369,126904.0
2022-08-12 10:55:00,65.57,65.58,65.27,65.36,71881.0,62.8369,62.8465,62.5494,62.6357,71881.0
2022-08-12 11:00:00,65.37,65.39,65.17,65.23,66579.0,62.6452,62.6644,62.4536,62.5111,66579.0
2022-08-12 11:05:00,65.24,65.31,65.15,65.24,74881.0,62.5207,62.5877,62.4344,62.5207,74881.0
2022-08-12 11:10:00,65.24,65.43,65.19,65.41,102389.0,62.5207,62.7027,62.4727,62.6836,102389.0
2022-08-12 11:15:00,65.39,65.49,65.31,65.45,103955.0,62.6644,62.7602,62.5877,62.7219,103955.0
2022-08-12 11:20:00,65.45,65.51,65.26,65.26,76479.0,62.7219,62.7794,62.5398,62.5398,76479.0
2022-08-12 11:25:00,65.27,65.28,64.99,65.06,176728.0,62.5494,62.559,62.2811,62.3482,176728.0
2022-08-12 11:30:00,65.08,65.09,64.95,65.03,109018.0,62.3673,62.3769,62.2427,62.3194,109018.0
2022-08-12 11:35:00,65.03,65.11,64.97,65.09,86212.0,62.3194,62.3961,62.2619,62.3769,86212.0
2022-08-12 11:40:00,65.09,65.09,64.88,64.97,90448.0,62.3769,62.3769,62.1757,62.2619,90448.0
2022-08-12 11:45:00,64.98,65.16,64.96,65.07,88614.0,62.2715,62.444,62.2523,62.3577,88614.0
2022-08-12 11:50:00,65.07,65.25,65.07,65.19,121449.0,62.3577,62.5302,62.3577,62.4727,121449.0
2022-08-12 11:55:00,65.18,65.19,65.08,65.15,49801.0,62.4632,62.4727,62.3673,62.4344,49801.0
2022-08-12 12:00:00,65.14,65.21,65.09,65.15,68498.0,62.4248,62.4919,62.3769,62.4344,68498.0
2022-08-12 12:05:00,65.14,65.18,65.03,65.17,49295.0,62.4248,62.4632,62.3194,62.4536,49295.0
2022-08-12 12:10:00,65.17,65.18,65.09,65.13,48625.0,62.4536,62.4632,62.3769,62.4152,48625.0
2022-08-12 12:15:00,65.12,65.16,65.09,65.12,44072.0,62.4057,62.444,62.3769,62.4057,44072.0
2022-08-12 12:20:00,65.12,65.28,65.1,65.24,68096.0,62.4057,62.559,62.3865,62.5207,68096.0
2022-08-12 12:25:00,65.25,65.37,65.22,65.35,119830.0,62.5302,62.6452,62.5015,62.6261,119830.0
2022-08-12 12:30:00,65.35,65.42,65.31,65.35,91550.0,62.6261,62.6932,62.5877,62.6261,91550.0
2022-08-12 12:35:00,65.36,65.36,65.29,65.35,63038.0,62.6357,62.6357,62.5686,62.6261,63038.0
2022-08-12 12:40:00,65.34,65.39,65.25,65.3,46651.0,62.6165,62.6644,62.5302,62.5782,46651.0
2022-08-12 12:45:00,65.3,65.44,65.28,65.32,72063.0,62.5782,62.7123,62.559,62.5973,72063.0
2022-08-12 12:50:00,65.33,65.46,65.33,65.46,49944.0,62.6069,62.7315,62.6069,62.7315,49944.0
2022-08-12 12:55:00,65.46,65.57,65.44,65.54,90751.0,62.7315,62.8369,62.7123,62.8082,90751.0
2022-08-12 13:00:00,65.55,65.64,65.52,65.61,74031.0,62.8177,62.904,62.789,62.8752,74031.0
2022-08-12 13:05:00,65.62,65.63,65.42,65.44,105490.0,62.8848,62.8944,62.6932,62.7123,105490.0
2022-08-12 13:10:00,65.44,65.44,65.36,65.36,45334.0,62.7123,62.7123,62.6357,62.6357,45334.0
2022-08-12 13:15:00,65.36,65.38,65.26,65.26,70528.0,62.6357,62.6548,62.5398,62.5398,70528.0
2022-08-12 13:20:00,65.25,65.39,65.24,65.3,68599.0,62.5302,62.6644,62.5207,62.5782,68599.0
2022-08-12 13:25:00,65.31,65.39,65.3,65.36,58063.0,62.5877,62.6644,62.5782,62.6357,58063.0
2022-08-12 13:30:00,65.38,65.43,65.36,65.41,53047.0,62.6548,62.7027,62.6357,62.6836,53047.0
2022-08-12 13:35:00,65.42,65.55,65.41,65.52,91816.0,62.6932,62.8177,62.6836,62.789,91816.0
2022-08-12 13:40:00,65.53,65.53,65.43,65.44,47450.0,62.7986,62.7986,62.7027,62.7123,47450.0
2022-08-12 13:45:00,65.45,65.56,65.43,65.53,52036.0,62.7219,62.8273,62.7027,62.7986,52036.0
2022-08-12 13:50:00,65.54,65.59,65.5,65.52,51123.0,62.8082,62.8561,62.7698,62.789,51123.0
2022-08-12 13:55:00,65.52,65.59,65.48,65.58,43085.0,62.789,62.8561,62.7507,62.8465,43085.0
2022-08-12 14:00:00,65.58,65.71,65.57,65.65,67354.0,62.8465,62.9711,62.8369,62.9136,67354.0
2022-08-12 14:05:00,65.65,65.71,65.55,65.59,59070.0,62.9136,62.9711,62.8177,62.8561,59070.0
2022-08-12 14:10:00,65.59,65.69,65.56,65.56,54782.0,62.8561,62.9519,62.8273,62.8273,54782.0
2022-08-12 14:15:00,65.57,65.69,65.55,65.63,47427.0,62.8369,62.9519,62.8177,62.8944,47427.0
2022-08-12 14:20:00,65.63,65.68,65.55,65.56,85880.0,62.8944,62.9423,62.8177,62.8273,85880.0
2022-08-12 14:25:00,65.56,65.67,65.55,65.64,69041.0,62.8273,62.9327,62.8177,62.904,69041.0
2022-08-12 14:30:00,65.64,65.76,65.63,65.75,65088.0,62.904,63.019,62.8944,63.0094,65088.0
2022-08-12 14:35:00,65.76,65.76,65.68,65.7,53408.0,63.019,63.019,62.9423,62.9615,53408.0
2022-08-12 14:40:00,65.71,65.74,65.64,65.69,48498.0,62.9711,62.9998,62.904,62.9519,48498.0
2022-08-12 14:45:00,65.69,65.7,65.55,65.56,52034.0,62.9519,62.9615,62.8177,62.8273,52034.0
2022-08-12 14:50:00,65.56,65.63,65.55,65.57,75010.0,62.8273,62.8944,62.8177,62.8369,75010.0
2022-08-12 14:55:00,65.57,65.62,65.54,65.59,59215.0,62.8369,62.8848,62.8082,62.8561,59215.0
2022-08-12 15:00:00,65.59,65.64,65.55,65.58,42899.0,62.8561,62.904,62.8177,62.8465,42899.0
2022-08-12 15:05:00,65.59,65.65,65.5,65.51,54711.0,62.8561,62.9136,62.7698,62.7794,54711.0
2022-08-12 15:10:00,65.51,65.64,65.51,65.6,96508.0,62.7794,62.904,62.7794,62.8657,96508.0
2022-08-12 15:15:00,65.59,65.72,65.55,65.64,84125.0,62.8561,62.9807,62.8177,62.904,84125.0
2022-08-12 15:20:00,65.64,65.72,65.61,65.65,41548.0,62.904,62.9807,62.8752,62.9136,41548.0
2022-08-12 15:25:00,65.65,65.74,65.63,65.72,72775.0,62.9136,62.9998,62.8944,62.9807,72775.0
2022-08-12 15:30:00,65.72,65.81,65.7,65.79,149046.0,62.9807,63.0669,62.9615,63.0477,149046.0
2022-08-12 15:35:00,65.79,65.94,65.76,65.94,192894.0,63.0477,63.1915,63.019,63.1915,192894.0
2022-08-12 15:40:00,65.94,66.07,65.92,66.02,235952.0,63.1915,63.3161,63.1723,63.2681,235952.0
2022-08-12 15:45:00,66.02,66.02,65.76,65.79,251465.0,63.2681,63.2681,63.019,63.0477,251465.0
2022-08-12 15:50:00,65.78,65.85,65.64,65.66,285993.0,63.0382,63.1052,62.904,62.9232,285993.0
2022-08-12 15:55:00,65.66,65.75,65.57,65.71,497733.0,62.9232,63.0094,62.8369,62.9711,497733.0
2022-08-15 09:30:00,63.41,63.52,62.78,62.9,908706.0,60.7669,60.8724,60.1632,60.2782,908706.0
2022-08-15 09:35:00,62.96,63.05,62.46,62.89,698290.0,60.3357,60.4219,59.8565,60.2686,698290.0
2022-08-15 09:40:00,62.87,63.09,62.6,62.72,350602.0,60.2494,60.4603,59.9907,60.1057,350602.0
2022-08-15 09:45:00,62.7,63.07,62.65,63.02,345840.0,60.0865,60.4411,60.0386,60.3932,345840.0
2022-08-15 09:50:00,63.01,63.33,62.88,63.26,345162.0,60.3836,60.6903,60.259,60.6232,345162.0
2022-08-15 09:55:00,63.28,63.53,63.11,63.3,295766.0,60.6424,60.8819,60.4794,60.6615,295766.0
2022-08-15 10:00:00,63.28,63.45,62.86,63.14,326388.0,60.6424,60.8053,60.2399,60.5082,326388.0
2022-08-15 10:05:00,63.14,63.26,62.96,63.23,234971.0,60.5082,60.6232,60.3357,60.5944,234971.0
2022-08-15 10:10:00,63.24,63.41,63.2,63.36,231114.0,60.604,60.7669,60.5657,60.719,231114.0
2022-08-15 10:15:00,63.36,63.6,63.36,63.42,262000.0,60.719,60.949,60.719,60.7765,262000.0
2022-08-15 10:20:00,63.42,63.52,63.28,63.48,181089.0,60.7765,60.8724,60.6424,60.834,181089.0
2022-08-15 10:25:00,63.47,63.47,63.3,63.39,140704.0,60.8244,60.8244,60.6615,60.7478,140704.0
2022-08-15 10:30:00,63.39,63.51,63.27,63.5,159977.0,60.7478,60.8628,60.6328,60.8532,159977.0
2022-08-15 10:35:00,63.5,63.59,63.41,63.54,181640.0,60.8532,60.9394,60.7669,60.8915,181640.0
2022-08-15 10:40:00,63.54,63.89,63.49,63.89,199511.0,60.8915,61.2269,60.8436,61.2269,199511.0
2022-08-15 10:45:00,63.88,64.05,63.87,63.9,260659.0,61.2173,61.3803,61.2078,61.2365,260659.0
2022-08-15 10:50:00,63.91,64.09,63.83,63.91,163139.0,61.2461,61.4186,61.1694,61.2461,163139.0
2022-08-15 10:55:00,63.92,63.92,63.75,63.75,149424.0,61.2557,61.2557,61.0928,61.0928,149424.0
2022-08-15 11:00:00,63.75,64.12,63.75,64.11,153584.0,61.0928,61.4473,61.0928,61.4378,153584.0
2022-08-15 11:05:00,64.12,64.26,64.02,64.08,154219.0,61.4473,61.5815,61.3515,61.409,154219.0
2022-08-15 11:10:00,64.09,64.27,64.07,64.17,149370.0,61.4186,61.5911,61.3994,61.4953,149370.0
2022-08-15 11:15:00,64.17,64.35,64.15,64.26,155719.0,61.4953,61.6678,61.4761,61.5815,155719.0
2022-08-15 11:20:00,64.26,64.3,64.06,64.06,170861.0,61.5815,61.6198,61.3898,61.3898,170861.0
2022-08-15 11:25:00,64.08,64.23,64.07,64.09,130190.0,61.409,61.5528,61.3994,61.4186,130190.0
2022-08-15 11:30:00,64.11,64.16,63.94,64.01,170327.0,61.4378,61.4857,61.2748,61.3419,170327.0
2022-08-15 11:35:00,64.01,64.22,63.89,64.2,193976.0,61.3419,61.5432,61.2269,61.524,193976.0
2022-08-15 11:40:00,64.21,64.35,64.18,64.22,125624.0,61.5336,61.6678,61.5048,61.5432,125624.0
2022-08-15 11:45:00,64.23,64.42,64.21,64.38,119962.0,61.5528,61.7348,61.5336,61.6965,119962.0
2022-08-15 11:50:00,64.39,64.58,64.37,64.54,244697.0,61.7061,61.8882,61.6869,61.8498,244697.0
2022-08-15 11:55:00,64.53,64.64,64.53,64.59,93326.0,61.8403,61.9457,61.8403,61.8978,93326.0
2022-08-15 12:00:00,64.6,64.83,64.54,64.78,114480.0,61.9073,62.1277,61.8498,62.0798,114480.0
2022-08-15 12:05:00,64.79,64.86,64.67,64.67,124642.0,62.0894,62.1565,61.9744,61.9744,124642.0
2022-08-15 12:10:00,64.67,65.0,64.67,64.89,164854.0,61.9744,62.2907,61.9744,62.1852,164854.0
2022-08-15 12:15:00,64.9,65.07,64.87,64.89,145583.0,62.1948,62.3577,62.1661,62.1852,145583.0
2022-08-15 12:20:00,64.89,64.96,64.8,64.81,119549.0,62.1852,62.2523,62.099,62.1086,119549.0
2022-08-15 12:25:00,64.81,64.91,64.78,64.84,87350.0,62.1086,62.2044,62.0798,62.1373,87350.0
2022-08-15 12:30:00,64.85,64.93,64.8,64.84,66844.0,62.1469,62.2236,62.099,62.1373,66844.0
2022-08-15 12:35:00,64.84,64.87,64.73,64.81,94580.0,62.1373,62.1661,62.0319,62.1086,94580.0
2022-08-15 12:40:00,64.81,65.02,64.8,64.96,104836.0,62.1086,62.3098,62.099,62.2523,104836.0
2022-08-15 12:45:00,64.97,65.04,64.95,64.98,115541.0,62.2619,62.329,62.2427,62.2715,115541.0
2022-08-15 12:50:00,64.98,65.06,64.98,65.02,90753.0,62.2715,62.3482,62.2715,62.3098,90753.0
2022-08-15 12:55:00,65.01,65.03,64.95,64.97,70933.0,62.3002,62.3194,62.2427,62.2619,70933.0
2022-08-15 13:00:00,64.98,65.07,64.98,65.03,74430.0,62.2715,62.3577,62.2715,62.3194,74430.0
2022-08-15 13:05:00,65.04,65.14,65.01,65.11,133609.0,62.329,62.4248,62.3002,62.3961,133609.0
2022-08-15 13:10:00,65.11,65.21,64.93,64.93,113249.0,62.3961,62.4919,62.2236,62.2236,113249.0
2022-08-15 13:15:00,64.93,64.95,64.7,64.73,130154.0,62.2236,62.2427,62.0032,62.0319,130154.0
2022-08-15 13:20:00,64.74,64.81,64.62,64.66,114578.0,62.0415,62.1086,61.9265,61.9648,114578.0
2022-08-15 13:25:00,64.66,64.79,64.61,64.76,108129.0,61.9648,62.0894,61.9169,62.0607,108129.0
2022-08-15 13:30:00,64.75,64.77,64.57,64.64,101718.0,62.0511,62.0702,61.8786,61.9457,101718.0
2022-08-15 13:35:00,64.64,64.7,64.47,64.56,116438.0,61.9457,62.0032,61.7828,61.869,116438.0
2022-08-15 13:40:00,64.55,64.59,64.45,64.5,92273.0,61.8594,61.8978,61.7636,61.8115,92273.0
2022-08-15 13:45:00,64.49,64.58,64.41,64.44,96990.0,61.8019,61.8882,61.7253,61.754,96990.0
2022-08-15 13:50:00,64.46,64.48,64.38,64.41,92983.0,61.7732,61.7923,61.6965,61.7253,92983.0
2022-08-15 13:55:00,64.4,64.48,64.32,64.33,88251.0,61.7157,61.7923,61.639,61.6486,88251.0
2022-08-15 14:00:00,64.33,64.33,64.1,64.14,153520.0,61.6486,61.6486,61.4282,61.4665,153520.0
2022-08-15 14:05:00,64.12,64.2,63.96,63.98,133370.0,61.4473,61.524,61.294,61.3132,133370.0
2022-08-15 14:10:00,63.98,64.07,63.93,64.05,188862.0,61.3132,61.3994,61.2653,61.3803,188862.0
2022-08-15 14:15:00,64.04,64.19,63.98,64.07,133120.0,61.3707,61.5144,61.3132,61.3994,133120.0
2022-08-15 14:20:00,64.11,64.25,64.1,64.21,128661.0,61.4378,61.5719,61.4282,61.5336,128661.0
2022-08-15 14:25:00,64.24,64.32,64.16,64.31,87879.0,61.5623,61.639,61.4857,61.6294,87879.0
2022-08-15 14:30:00,64.31,64.42,64.25,64.37,120952.0,61.6294,61.7348,61.5719,61.6869,120952.0
2022-08-15 14:35:00,64.36,64.39,64.31,64.37,54153.0,61.6773,61.7061,61.6294,61.6869,54153.0
2022-08-15 14:40:00,64.38,64.43,64.35,64.4,72886.0,61.6965,61.7444,61.6678,61.7157,72886.0
2022-08-15 14:45:00,64.39,64.48,64.36,64.44,89497.0,61.7061,61.7923,61.6773,61.754,89497.0
2022-08-15 14:50:00,64.44,64.44,64.23,64.27,125077.0,61.754,61.754,61.5528,61.5911,125077.0
2022-08-15 14:55:00,64.28,64.29,64.12,64.18,104518.0,61.6007,61.6103,61.4473,61.5048,104518.0
2022-08-15 15:00:00,64.19,64.32,64.16,64.2,98046.0,61.5144,61.639,61.4857,61.524,98046.0
2022-08-15 15:05:00,64.2,64.27,64.11,64.26,159120.0,61.524,61.5911,61.4378,61.5815,159120.0
2022-08-15 15:10:00,64.26,64.48,64.25,64.42,140451.0,61.5815,61.7923,61.5719,61.7348,140451.0
2022-08-15 15:15:00,64.42,64.54,64.39,64.5,90424.0,61.7348,61.8498,61.7061,61.8115,90424.0
2022-08-15 15:20:00,64.51,64.57,64.43,64.56,115788.0,61.8211,61.8786,61.7444,61.869,115788.0
2022-08-15 15:25:00,64.56,64.62,64.51,64.6,116919.0,61.869,61.9265,61.8211,61.9073,116919.0
2022-08-15 15:30:00,64.6,64.71,64.55,64.67,143241.0,61.9073,62.0128,61.8594,61.9744,143241.0
2022-08-15 15:35:00,64.67,64.68,64.57,64.6,120439.0,61.9744,61.984,61.8786,61.9073,120439.0
2022-08-15 15:40:00,64.59,64.6,64.4,64.41,129245.0,61.8978,61.9073,61.7157,61.7253,129245.0
2022-08-15 15:45:00,64.4,64.45,64.34,64.36,206744.0,61.7157,61.7636,61.6582,61.6773,206744.0
2022-08-15 15:50:00,64.4,64.49,64.31,64.41,247291.0,61.7157,61.8019,61.6294,61.7253,247291.0
2022-08-15 15:55:00,64.39,64.4,64.27,64.35,365710.0,61.7061,61.7157,61.5911,61.6678,365710.0
2022-08-16 09:30:00,64.78,65.55,64.7,65.1,576245.0,62.0798,62.8177,62.0032,62.3865,576245.0
2022-08-16 09:35:00,65.13,65.64,65.02,65.59,500217.0,62.4152,62.904,62.3098,62.8561,500217.0
2022-08-16 09:40:00,65.57,65.69,64.94,64.97,329111.0,62.8369,62.9519,62.2332,62.2619,329111.0
2022-08-16 09:45:00,64.97,65.3,64.96,65.21,233125.0,62.2619,62.5782,62.2523,62.4919,233125.0
2022-08-16 09:50:00,65.2,65.41,65.03,65.36,175419.0,62.4823,62.6836,62.3194,62.6357,175419.0
2022-08-16 09:55:00,65.36,65.36,65.06,65.16,177386.0,62.6357,62.6357,62.3482,62.444,177386.0
2022-08-16 10:00:00,65.14,65.2,64.84,64.89,256160.0,62.4248,62.4823,62.1373,62.1852,256160.0
2022-08-16 10:05:00,64.89,65.03,64.42,64.49,263891.0,62.1852,62.3194,61.7348,61.8019,263891.0
2022-08-16 10:10:00,64.47,64.81,64.47,64.81,231412.0,61.7828,62.1086,61.7828,62.1086,231412.0
2022-08-16 10:15:00,64.77,64.87,64.64,64.73,114036.0,62.0702,62.1661,61.9457,62.0319,114036.0
2022-08-16 10:20:00,64.73,64.96,64.6,64.75,149364.0,62.0319,62.2523,61.9073,62.0511,149364.0
2022-08-16 10:25:00,64.75,64.75,64.55,64.56,146776.0,62.0511,62.0511,61.8594,61.869,146776.0
2022-08-16 10:30:00,64.56,64.6,64.23,64.23,217250.0,61.869,61.9073,61.5528,61.5528,217250.0
2022-08-16 10:35:00,64.22,64.32,64.02,64.04,295472.0,61.5432,61.639,61.3515,61.3707,295472.0
2022-08-16 10:40:00,64.03,64.05,63.75,63.8,417109.0,61.3611,61.3803,61.0928,61.1407,417109.0
2022-08-16 10:45:00,63.8,64.0,63.71,63.99,388109.0,61.1407,61.3323,61.0544,61.3228,388109.0
2022-08-16 10:50:00,64.0,64.12,63.74,63.76,273478.0,61.3323,61.4473,61.0832,61.1023,273478.0
2022-08-16 10:55:00,63.77,63.78,63.32,63.39,223879.0,61.1119,61.1215,60.6807,60.7478,223879.0
2022-08-16 11:00:00,63.39,63.41,63.07,63.09,268045.0,60.7478,60.7669,60.4411,60.4603,268045.0
2022-08-16 11:05:00,63.08,63.32,63.02,63.2,210038.0,60.4507,60.6807,60.3932,60.5657,210038.0
2022-08-16 11:10:00,63.21,63.61,63.19,63.57,190207.0,60.5753,60.9586,60.5561,60.9203,190207.0
2022-08-16 11:15:00,63.57,63.62,63.36,63.56,151273.0,60.9203,60.9682,60.719,60.9107,151273.0
2022-08-16 11:20:00,63.58,63.6,63.2,63.25,138025.0,60.9299,60.949,60.5657,60.6136,138025.0
2022-08-16 11:25:00,63.25,63.36,63.08,63.33,154826.0,60.6136,60.719,60.4507,60.6903,154826.0
2022-08-16 11:30:00,63.33,63.39,63.19,63.29,106504.0,60.6903,60.7478,60.5561,60.6519,106504.0
2022-08-16 11:35:00,63.29,63.5,63.23,63.49,103946.0,60.6519,60.8532,60.5944,60.8436,103946.0
2022-08-16 11:40:00,63.48,63.65,63.46,63.64,187082.0,60.834,60.9969,60.8149,60.9874,187082.0
2022-08-16 11:45:00,63.64,63.81,63.57,63.77,209589.0,60.9874,61.1503,60.9203,61.1119,209589.0
2022-08-16 11:50:00,63.77,63.81,63.55,63.6,117404.0,61.1119,61.1503,60.9011,60.949,117404.0
2022-08-16 11:55:00,63.6,63.81,63.59,63.77,158047.0,60.949,61.1503,60.9394,61.1119,158047.0
2022-08-16 12:00:00,63.78,63.81,63.62,63.76,81325.0,61.1215,61.1503,60.9682,61.1023,81325.0
2022-08-16 12:05:00,63.78,63.93,63.77,63.91,92278.0,61.1215,61.2653,61.1119,61.2461,92278.0
2022-08-16 12:10:00,63.92,64.06,63.91,63.97,119354.0,61.2557,61.3898,61.2461,61.3036,119354.0
2022-08-16 12:15:00,63.97,64.11,63.92,63.96,110464.0,61.3036,61.4378,61.2557,61.294,110464.0
2022-08-16 12:20:00,63.96,64.03,63.83,64.03,132042.0,61.294,61.3611,61.1694,61.3611,132042.0
2022-08-16 12:25:00,64.04,64.18,63.99,64.16,98249.0,61.3707,61.5048,61.3228,61.4857,98249.0
2022-08-16 12:30:00,64.17,64.2,64.03,64.04,92152.0,61.4953,61.524,61.3611,61.3707,92152.0
2022-08-16 12:35:00,64.04,64.18,64.03,64.15,77637.0,61.3707,61.5048,61.3611,61.4761,77637.0
2022-08-16 12:40:00,64.16,64.16,63.95,63.98,83619.0,61.4857,61.4857,61.2844,61.3132,83619.0
2022-08-16 12:45:00,63.99,64.11,63.94,64.07,79702.0,61.3228,61.4378,61.2748,61.3994,79702.0
2022-08-16 12:50:00,64.07,64.14,64.01,64.02,51375.0,61.3994,61.4665,61.3419,61.3515,51375.0
2022-08-16 12:55:00,64.03,64.06,63.87,63.89,65629.0,61.3611,61.3898,61.2078,61.2269,65629.0
2022-08-16 13:00:00,63.89,63.93,63.8,63.83,65265.0,61.2269,61.2653,61.1407,61.1694,65265.0
2022-08-16 13:05:00,63.81,63.91,63.78,63.88,58989.0,61.1503,61.2461,61.1215,61.2173,58989.0
2022-08-16 13:10:00,63.88,64.0,63.87,63.94,61652.0,61.2173,61.3323,61.2078,61.2748,61652.0
2022-08-16 13:15:00,63.94,64.01,63.91,63.92,52910.0,61.2748,61.3419,61.2461,61.2557,52910.0
2022-08-16 13:20:00,63.92,63.96,63.87,63.88,58102.0,61.2557,61.294,61.2078,61.2173,58102.0
2022-08-16 13:25:00,63.88,63.88,63.66,63.69,82093.0,61.2173,61.2173,61.0065,61.0353,82093.0
2022-08-16 13:30:00,63.68,63.72,63.59,63.72,73421.0,61.0257,61.064,60.9394,61.064,73421.0
2022-08-16 13:35:00,63.72,63.9,63.69,63.79,64340.0,61.064,61.2365,61.0353,61.1311,64340.0
2022-08-16 13:40:00,63.79,63.79,63.59,63.7,95842.0,61.1311,61.1311,60.9394,61.0448,95842.0
2022-08-16 13:45:00,63.7,63.71,63.58,63.67,76395.0,61.0448,61.0544,60.9299,61.0161,76395.0
2022-08-16 13:50:00,63.67,63.82,63.63,63.82,100890.0,61.0161,61.1598,60.9778,61.1598,100890.0
2022-08-16 13:55:00,63.81,63.91,63.71,63.82,127231.0,61.1503,61.2461,61.0544,61.1598,127231.0
2022-08-16 14:00:00,63.82,63.84,63.6,63.67,187605.0,61.1598,61.179,60.949,61.0161,187605.0
2022-08-16 14:05:00,63.67,63.75,63.61,63.64,120972.0,61.0161,61.0928,60.9586,60.9874,120972.0
2022-08-16 14:10:00,63.62,63.65,63.5,63.53,108477.0,60.9682,60.9969,60.8532,60.8819,108477.0
2022-08-16 14:15:00,63.52,63.77,63.5,63.72,173094.0,60.8724,61.1119,60.8532,61.064,173094.0
2022-08-16 14:20:00,63.73,63.92,63.67,63.92,167502.0,61.0736,61.2557,61.0161,61.2557,167502.0
2022-08-16 14:25:00,63.91,64.08,63.89,64.07,129094.0,61.2461,61.409,61.2269,61.3994,129094.0
2022-08-16 14:30:00,64.07,64.12,63.91,63.91,148440.0,61.3994,61.4473,61.2461,61.2461,148440.0
2022-08-16 14:35:00,63.91,63.92,63.69,63.73,143961.0,61.2461,61.2557,61.0353,61.0736,143961.0
2022-08-16 14:40:00,63.73,63.77,63.59,63.66,94581.0,61.0736,61.1119,60.9394,61.0065,94581.0
2022-08-16 14:45:00,63.66,63.66,63.53,63.59,94730.0,61.0065,61.0065,60.8819,60.9394,94730.0
2022-08-16 14:50:00,63.59,63.59,63.41,63.45,121004.0,60.9394,60.9394,60.7669,60.8053,121004.0
2022-08-16 14:55:00,63.45,63.61,63.43,63.59,124659.0,60.8053,60.9586,60.7861,60.9394,124659.0
2022-08-16 15:00:00,63.59,63.59,63.46,63.47,109183.0,60.9394,60.9394,60.8149,60.8244,109183.0
2022-08-16 15:05:00,63.47,63.7,63.47,63.67,160221.0,60.8244,61.0448,60.8244,61.0161,160221.0
2022-08-16 15:10:00,63.67,63.73,63.64,63.73,81852.0,61.0161,61.0736,60.9874,61.0736,81852.0
2022-08-16 15:15:00,63.73,63.9,63.64,63.87,120278.0,61.0736,61.2365,60.9874,61.2078,120278.0
2022-08-16 15:20:00,63.86,63.98,63.81,63.96,147965.0,61.1982,61.3132,61.1503,61.294,147965.0
2022-08-16 15:25:00,63.96,63.98,63.88,63.91,88322.0,61.294,61.3132,61.2173,61.2461,88322.0
2022-08-16 15:30:00,63.92,63.98,63.84,63.91,148281.0,61.2557,61.3132,61.179,61.2461,148281.0
2022-08-16 15:35:00,63.91,63.92,63.84,63.86,100489.0,61.2461,61.2557,61.179,61.1982,100489.0
2022-08-16 15:40:00,63.86,63.86,63.72,63.82,122674.0,61.1982,61.1982,61.064,61.1598,122674.0
2022-08-16 15:45:00,63.81,63.83,63.68,63.7,122947.0,61.1503,61.1694,61.0257,61.0448,122947.0
2022-08-16 15:50:00,63.7,63.73,63.56,63.58,285071.0,61.0448,61.0736,60.9107,60.9299,285071.0
2022-08-16 15:55:00,63.59,63.6,63.45,63.52,497070.0,60.9394,60.949,60.8053,60.8724,497070.0
2022-08-17 09:30:00,63.43,63.94,63.18,63.25,449137.0,60.7861,61.2748,60.5465,60.6136,449137.0
2022-08-17 09:35:00,63.27,63.51,63.08,63.18,275879.0,60.6328,60.8628,60.4507,60.5465,275879.0
2022-08-17 09:40:00,63.17,63.5,62.99,63.4,359454.0,60.5369,60.8532,60.3644,60.7574,359454.0
2022-08-17 09:45:00,63.39,63.74,63.13,63.64,252402.0,60.7478,61.0832,60.4986,60.9874,252402.0
2022-08-17 09:50:00,63.63,63.69,63.33,63.38,196475.0,60.9778,61.0353,60.6903,60.7382,196475.0
2022-08-17 09:55:00,63.39,63.6,63.32,63.47,201354.0,60.7478,60.949,60.6807,60.8244,201354.0
2022-08-17 10:00:00,63.47,63.47,63.1,63.15,177367.0,60.8244,60.8244,60.4699,60.5178,177367.0
2022-08-17 10:05:00,63.16,63.44,63.12,63.19,157089.0,60.5274,60.7957,60.489,60.5561,157089.0
2022-08-17 10:10:00,63.18,63.44,63.11,63.4,158964.0,60.5465,60.7957,60.4794,60.7574,158964.0
2022-08-17 10:15:00,63.44,63.5,63.2,63.48,139629.0,60.7957,60.8532,60.5657,60.834,139629.0
2022-08-17 10:20:00,63.48,63.95,63.48,63.95,294894.0,60.834,61.2844,60.834,61.2844,294894.0
2022-08-17 10:25:00,63.94,64.22,63.77,63.87,390531.0,61.2748,61.5432,61.1119,61.2078,390531.0
2022-08-17 10:30:00,63.88,64.58,63.88,64.46,519466.0,61.2173,61.8882,61.2173,61.7732,519466.0
2022-08-17 10:35:00,64.46,64.81,64.44,64.55,434163.0,61.7732,62.1086,61.754,61.8594,434163.0
2022-08-17 10:40:00,64.54,64.59,64.08,64.16,276595.0,61.8498,61.8978,61.409,61.4857,276595.0
2022-08-17 10:45:00,64.16,64.2,64.0,64.02,176716.0,61.4857,61.524,61.3323,61.3515,176716.0
2022-08-17 10:50:00,64.02,64.05,63.8,63.83,185397.0,61.3515,61.3803,61.1407,61.1694,185397.0
2022-08-17 10:55:00,63.82,64.01,63.77,63.82,165023.0,61.1598,61.3419,61.1119,61.1598,165023.0
2022-08-17 11:00:00,63.83,63.88,63.56,63.71,242147.0,61.1694,61.2173,60.9107,61.0544,242147.0
2022-08-17 11:05:00,63.7,63.91,63.6,63.77,205718.0,61.0448,61.2461,60.949,61.1119,205718.0
2022-08-17 11:10:00,63.79,63.86,63.53,63.54,132263.0,61.1311,61.1982,60.8819,60.8915,132263.0
2022-08-17 11:15:00,63.51,63.51,63.31,63.38,123558.0,60.8628,60.8628,60.6711,60.7382,123558.0
2022-08-17 11:20:00,63.39,63.43,63.22,63.27,147518.0,60.7478,60.7861,60.5849,60.6328,147518.0
2022-08-17 11:25:00,63.3,63.47,63.16,63.44,254274.0,60.6615,60.8244,60.5274,60.7957,254274.0
2022-08-17 11:30:00,63.42,63.46,63.25,63.35,115136.0,60.7765,60.8149,60.6136,60.7094,115136.0
2022-08-17 11:35:00,63.34,63.36,63.16,63.25,96308.0,60.6999,60.719,60.5274,60.6136,96308.0
2022-08-17 11:40:00,63.27,63.31,63.01,63.02,118715.0,60.6328,60.6711,60.3836,60.3932,118715.0
2022-08-17 11:45:00,63.03,63.05,62.88,62.94,216768.0,60.4028,60.4219,60.259,60.3165,216768.0
2022-08-17 11:50:00,62.92,63.09,62.91,63.06,118396.0,60.2974,60.4603,60.2878,60.4315,118396.0
2022-08-17 11:55:00,63.06,63.12,62.98,63.09,68018.0,60.4315,60.489,60.3549,60.4603,68018.0
2022-08-17 12:00:00,63.1,63.44,63.1,63.4,190054.0,60.4699,60.7957,60.4699,60.7574,190054.0
2022-08-17 12:05:00,63.39,63.49,63.31,63.31,167971.0,60.7478,60.8436,60.6711,60.6711,167971.0
2022-08-17 12:10:00,63.31,63.31,63.16,63.23,91817.0,60.6711,60.6711,60.5274,60.5944,91817.0
2022-08-17 12:15:00,63.23,63.3,63.21,63.22,72305.0,60.5944,60.6615,60.5753,60.5849,72305.0
2022-08-17 12:20:00,63.22,63.36,63.15,63.34,98401.0,60.5849,60.719,60.5178,60.6999,98401.0
2022-08-17 12:25:00,63.34,63.42,63.25,63.41,57383.0,60.6999,60.7765,60.6136,60.7669,57383.0
2022-08-17 12:30:00,63.39,63.48,63.28,63.29,77364.0,60.7478,60.834,60.6424,60.6519,77364.0
2022-08-17 12:35:00,63.31,63.5,63.31,63.47,125127.0,60.6711,60.8532,60.6711,60.8244,125127.0
2022-08-17 12:40:00,63.48,63.48,63.34,63.47,88977.0,60.834,60.834,60.6999,60.8244,88977.0
2022-08-17 12:45:00,63.49,63.59,63.45,63.52,112459.0,60.8436,60.9394,60.8053,60.8724,112459.0
2022-08-17 12:50:00,63.51,63.53,63.46,63.47,51966.0,60.8628,60.8819,60.8149,60.8244,51966.0
2022-08-17 12:55:00,63.48,63.53,63.47,63.49,59739.0,60.834,60.8819,60.8244,60.8436,59739.0
2022-08-17 13:00:00,63.5,63.53,63.4,63.43,69113.0,60.8532,60.8819,60.7574,60.7861,69113.0
2022-08-17 13:05:00,63.43,63.52,63.4,63.47,69445.0,60.7861,60.8724,60.7574,60.8244,69445.0
2022-08-17 13:10:00,63.5,63.56,63.44,63.48,89680.0,60.8532,60.9107,60.7957,60.834,89680.0
2022-08-17 13:15:00,63.48,63.63,63.47,63.52,75669.0,60.834,60.9778,60.8244,60.8724,75669.0
2022-08-17 13:20:00,63.52,63.73,63.51,63.68,108570.0,60.8724,61.0736,60.8628,61.0257,108570.0
2022-08-17 13:25:00,63.68,63.76,63.65,63.73,80825.0,61.0257,61.1023,60.9969,61.0736,80825.0
2022-08-17 13:30:00,63.72,63.77,63.55,63.58,80621.0,61.064,61.1119,60.9011,60.9299,80621.0
2022-08-17 13:35:00,63.56,63.62,63.43,63.53,81893.0,60.9107,60.9682,60.7861,60.8819,81893.0
2022-08-17 13:40:00,63.51,63.58,63.34,63.42,95157.0,60.8628,60.9299,60.6999,60.7765,95157.0
2022-08-17 13:45:00,63.41,63.42,63.29,63.37,97689.0,60.7669,60.7765,60.6519,60.7286,97689.0
2022-08-17 13:50:00,63.35,63.42,63.26,63.29,100381.0,60.7094,60.7765,60.6232,60.6519,100381.0
2022-08-17 13:55:00,63.3,63.31,63.24,63.24,66742.0,60.6615,60.6711,60.604,60.604,66742.0
2022-08-17 14:00:00,63.25,63.43,63.16,63.26,164404.0,60.6136,60.7861,60.5274,60.6232,164404.0
2022-08-17 14:05:00,63.25,63.37,63.04,63.19,143276.0,60.6136,60.7286,60.4124,60.5561,143276.0
2022-08-17 14:10:00,63.18,63.38,63.11,63.38,70249.0,60.5465,60.7382,60.4794,60.7382,70249.0
2022-08-17 14:15:00,63.39,63.44,63.21,63.3,67461.0,60.7478,60.7957,60.5753,60.6615,67461.0
2022-08-17 14:20:00,63.28,63.31,63.1,63.25,102405.0,60.6424,60.6711,60.4699,60.6136,102405.0
2022-08-17 14:25:00,63.24,63.52,63.2,63.5,96229.0,60.604,60.8724,60.5657,60.8532,96229.0
2022-08-17 14:30:00,63.51,63.67,63.42,63.61,145154.0,60.8628,61.0161,60.7765,60.9586,145154.0
2022-08-17 14:35:00,63.63,63.66,63.54,63.55,97455.0,60.9778,61.0065,60.8915,60.9011,97455.0
2022-08-17 14:40:00,63.57,63.58,63.38,63.42,98690.0,60.9203,60.9299,60.7382,60.7765,98690.0
2022-08-17 14:45:00,63.41,63.48,63.35,63.36,52181.0,60.7669,60.834,60.7094,60.719,52181.0
2022-08-17 14:50:00,63.35,63.38,63.25,63.26,71768.0,60.7094,60.7382,60.6136,60.6232,71768.0
2022-08-17 14:55:00,63.25,63.26,63.14,63.16,168820.0,60.6136,60.6232,60.5082,60.5274,168820.0
2022-08-17 15:00:00,63.16,63.24,63.06,63.19,126624.0,60.5274,60.604,60.4315,60.5561,126624.0
2022-08-17 15:05:00,63.19,63.26,63.1,63.12,141585.0,60.5561,60.6232,60.4699,60.489,141585.0
2022-08-17 15:10:00,63.12,63.15,62.92,63.05,194780.0,60.489,60.5178,60.2974,60.4219,194780.0
2022-08-17 15:15:00,63.05,63.08,62.95,63.04,117834.0,60.4219,60.4507,60.3261,60.4124,117834.0
2022-08-17 15:20:00,63.03,63.19,63.02,63.14,78988.0,60.4028,60.5561,60.3932,60.5082,78988.0
2022-08-17 15:25:00,63.14,63.2,63.06,63.19,122669.0,60.5082,60.5657,60.4315,60.5561,122669.0
2022-08-17 15:30:00,63.18,63.27,63.14,63.23,147577.0,60.5465,60.6328,60.5082,60.5944,147577.0
2022-08-17 15:35:00,63.22,63.25,63.13,63.15,125303.0,60.5849,60.6136,60.4986,60.5178,125303.0
2022-08-17 15:40:00,63.15,63.17,63.0,63.01,106714.0,60.5178,60.5369,60.374,60.3836,106714.0
2022-08-17 15:45:00,63.0,63.02,62.79,62.85,246038.0,60.374,60.3932,60.1728,60.2303,246038.0
2022-08-17 15:50:00,62.83,63.0,62.8,62.91,329799.0,60.2111,60.374,60.1824,60.2878,329799.0
2022-08-17 15:55:00,62.91,63.0,62.91,62.95,331962.0,60.2878,60.374,60.2878,60.3261,331962.0
2022-08-18 09:30:00,63.6,64.29,63.56,64.22,664939.0,60.949,61.6103,60.9107,61.5432,664939.0
2022-08-18 09:35:00,64.23,64.48,64.02,64.44,586540.0,61.5528,61.7923,61.3515,61.754,586540.0
2022-08-18 09:40:00,64.46,64.6,64.14,64.47,361595.0,61.7732,61.9073,61.4665,61.7828,361595.0
2022-08-18 09:45:00,64.45,64.47,64.06,64.26,225375.0,61.7636,61.7828,61.3898,61.5815,225375.0
2022-08-18 09:50:00,64.27,64.51,64.2,64.41,254802.0,61.5911,61.8211,61.524,61.7253,254802.0
2022-08-18 09:55:00,64.38,64.6,64.36,64.44,366740.0,61.6965,61.9073,61.6773,61.754,366740.0
2022-08-18 10:00:00,64.45,64.5,64.11,64.21,257081.0,61.7636,61.8115,61.4378,61.5336,257081.0
2022-08-18 10:05:00,64.22,64.29,63.9,64.2,234276.0,61.5432,61.6103,61.2365,61.524,234276.0
2022-08-18 10:10:00,64.22,64.33,64.06,64.31,171573.0,61.5432,61.6486,61.3898,61.6294,171573.0
2022-08-18 10:15:00,64.31,64.74,64.31,64.72,379463.0,61.6294,62.0415,61.6294,62.0223,379463.0
2022-08-18 10:20:00,64.73,64.93,64.68,64.88,385969.0,62.0319,62.2236,61.984,62.1757,385969.0
2022-08-18 10:25:00,64.85,64.92,64.64,64.69,244193.0,62.1469,62.214,61.9457,61.9936,244193.0
2022-08-18 10:30:00,64.7,64.96,64.53,64.73,295438.0,62.0032,62.2523,61.8403,62.0319,295438.0
2022-08-18 10:35:00,64.71,64.81,64.61,64.64,256099.0,62.0128,62.1086,61.9169,61.9457,256099.0
2022-08-18 10:40:00,64.67,64.79,64.56,64.7,201943.0,61.9744,62.0894,61.869,62.0032,201943.0
2022-08-18 10:45:00,64.72,64.72,64.44,64.7,253018.0,62.0223,62.0223,61.754,62.0032,253018.0
2022-08-18 10:50:00,64.71,64.75,64.63,64.67,136387.0,62.0128,62.0511,61.9361,61.9744,136387.0
2022-08-18 10:55:00,64.67,64.77,64.53,64.55,139937.0,61.9744,62.0702,61.8403,61.8594,139937.0
2022-08-18 11:00:00,64.54,64.68,64.37,64.38,130416.0,61.8498,61.984,61.6869,61.6965,130416.0
2022-08-18 11:05:00,64.39,64.44,64.26,64.29,140140.0,61.7061,61.754,61.5815,61.6103,140140.0
2022-08-18 11:10:00,64.3,64.32,64.11,64.2,125694.0,61.6198,61.639,61.4378,61.524,125694.0
2022-08-18 11:15:00,64.22,64.51,64.14,64.49,163044.0,61.5432,61.8211,61.4665,61.8019,163044.0
2022-08-18 11:20:00,64.49,64.53,64.39,64.43,67641.0,61.8019,61.8403,61.7061,61.7444,67641.0
2022-08-18 11:25:00,64.42,64.46,64.25,64.3,75833.0,61.7348,61.7732,61.5719,61.6198,75833.0
2022-08-18 11:30:00,64.26,64.26,64.1,64.18,129232.0,61.5815,61.5815,61.4282,61.5048,129232.0
2022-08-18 11:35:00,64.2,64.45,64.15,64.4,188653.0,61.524,61.7636,61.4761,61.7157,188653.0
2022-08-18 11:40:00,64.41,64.63,64.41,64.54,177147.0,61.7253,61.9361,61.7253,61.8498,177147.0
2022-08-18 11:45:00,64.56,64.68,64.45,64.68,180952.0,61.869,61.984,61.7636,61.984,180952.0
2022-08-18 11:50:00,64.67,64.73,64.54,64.62,161599.0,61.9744,62.0319,61.8498,61.9265,161599.0
2022-08-18 11:55:00,64.61,64.7,64.58,64.62,101456.0,61.9169,62.0032,61.8882,61.9265,101456.0
2022-08-18 12:00:00,64.62,64.71,64.56,64.58,166057.0,61.9265,62.0128,61.869,61.8882,166057.0
2022-08-18 12:05:00,64.6,64.73,64.57,64.58,89005.0,61.9073,62.0319,61.8786,61.8882,89005.0
2022-08-18 12:10:00,64.59,64.73,64.58,64.62,47503.0,61.8978,62.0319,61.8882,61.9265,47503.0
2022-08-18 12:15:00,64.61,64.61,64.48,64.53,78652.0,61.9169,61.9169,61.7923,61.8403,78652.0
2022-08-18 12:20:00,64.54,64.59,64.28,64.31,130472.0,61.8498,61.8978,61.6007,61.6294,130472.0
2022-08-18 12:25:00,64.3,64.3,64.23,64.23,58220.0,61.6198,61.6198,61.5528,61.5528,58220.0
2022-08-18 12:30:00,64.23,64.24,64.12,64.2,118796.0,61.5528,61.5623,61.4473,61.524,118796.0
2022-08-18 12:35:00,64.21,64.33,64.17,64.31,98455.0,61.5336,61.6486,61.4953,61.6294,98455.0
2022-08-18 12:40:00,64.32,64.42,64.3,64.38,92278.0,61.639,61.7348,61.6198,61.6965,92278.0
2022-08-18 12:45:00,64.34,64.42,64.29,64.41,45633.0,61.6582,61.7348,61.6103,61.7253,45633.0
2022-08-18 12:50:00,64.4,64.48,64.4,64.44,78526.0,61.7157,61.7923,61.7157,61.754,78526.0
2022-08-18 12:55:00,64.44,64.47,64.33,64.34,64704.0,61.754,61.7828,61.6486,61.6582,64704.0
2022-08-18 13:00:00,64.34,64.61,64.33,64.57,107564.0,61.6582,61.9169,61.6486,61.8786,107564.0
2022-08-18 13:05:00,64.57,64.73,64.57,64.62,115958.0,61.8786,62.0319,61.8786,61.9265,115958.0
2022-08-18 13:10:00,64.62,64.81,64.59,64.67,139326.0,61.9265,62.1086,61.8978,61.9744,139326.0
2022-08-18 13:15:00,64.67,64.74,64.6,64.72,91531.0,61.9744,62.0415,61.9073,62.0223,91531.0
2022-08-18 13:20:00,64.71,64.87,64.7,64.81,176529.0,62.0128,62.1661,62.0032,62.1086,176529.0
2022-08-18 13:25:00,64.81,64.94,64.78,64.82,183211.0,62.1086,62.2332,62.0798,62.1182,183211.0
2022-08-18 13:30:00,64.83,65.03,64.77,65.01,291019.0,62.1277,62.3194,62.0702,62.3002,291019.0
2022-08-18 13:35:00,65.02,65.24,64.97,65.08,272659.0,62.3098,62.5207,62.2619,62.3673,272659.0
2022-08-18 13:40:00,65.07,65.14,65.02,65.1,138910.0,62.3577,62.4248,62.3098,62.3865,138910.0
2022-08-18 13:45:00,65.09,65.19,65.06,65.17,105628.0,62.3769,62.4727,62.3482,62.4536,105628.0
2022-08-18 13:50:00,65.17,65.24,65.16,65.19,135216.0,62.4536,62.5207,62.444,62.4727,135216.0
2022-08-18 13:55:00,65.19,65.21,65.07,65.09,94734.0,62.4727,62.4919,62.3577,62.3769,94734.0
2022-08-18 14:00:00,65.09,65.15,65.07,65.09,51493.0,62.3769,62.4344,62.3577,62.3769,51493.0
2022-08-18 14:05:00,65.1,65.16,65.04,65.14,100863.0,62.3865,62.444,62.329,62.4248,100863.0
2022-08-18 14:10:00,65.13,65.22,65.06,65.06,135874.0,62.4152,62.5015,62.3482,62.3482,135874.0
2022-08-18 14:15:00,65.07,65.26,64.95,65.16,225700.0,62.3577,62.5398,62.2427,62.444,225700.0
2022-08-18 14:20:00,65.16,65.28,65.14,65.19,172581.0,62.444,62.559,62.4248,62.4727,172581.0
2022-08-18 14:25:00,65.19,65.2,65.05,65.06,104081.0,62.4727,62.4823,62.3386,62.3482,104081.0
2022-08-18 14:30:00,65.06,65.06,64.95,65.02,100220.0,62.3482,62.3482,62.2427,62.3098,100220.0
2022-08-18 14:35:00,65.02,65.07,64.87,64.93,100698.0,62.3098,62.3577,62.1661,62.2236,100698.0
2022-08-18 14:40:00,64.91,64.98,64.85,64.96,111436.0,62.2044,62.2715,62.1469,62.2523,111436.0
2022-08-18 14:45:00,64.96,65.1,64.95,65.09,97678.0,62.2523,62.3865,62.2427,62.3769,97678.0
2022-08-18 14:50:00,65.09,65.13,65.02,65.07,92618.0,62.3769,62.4152,62.3098,62.3577,92618.0
2022-08-18 14:55:00,65.08,65.18,65.07,65.11,105355.0,62.3673,62.4632,62.3577,62.3961,105355.0
2022-08-18 15:00:00,65.11,65.18,65.09,65.17,120978.0,62.3961,62.4632,62.3769,62.4536,120978.0
2022-08-18 15:05:00,65.17,65.21,65.0,65.12,110064.0,62.4536,62.4919,62.2907,62.4057,110064.0
2022-08-18 15:10:00,65.12,65.16,65.06,65.08,76303.0,62.4057,62.444,62.3482,62.3673,76303.0
2022-08-18 15:15:00,65.09,65.2,65.09,65.19,101832.0,62.3769,62.4823,62.3769,62.4727,101832.0
2022-08-18 15:20:00,65.2,65.2,64.95,64.97,123706.0,62.4823,62.4823,62.2427,62.2619,123706.0
2022-08-18 15:25:00,64.97,64.98,64.83,64.92,131070.0,62.2619,62.2715,62.1277,62.214,131070.0
2022-08-18 15:30:00,64.93,65.0,64.88,64.96,99220.0,62.2236,62.2907,62.1757,62.2523,99220.0
2022-08-18 15:35:00,64.96,65.04,64.92,65.01,139319.0,62.2523,62.329,62.214,62.3002,139319.0
2022-08-18 15:40:00,65.02,65.15,65.01,65.14,166474.0,62.3098,62.4344,62.3002,62.4248,166474.0
2022-08-18 15:45:00,65.14,65.15,64.91,64.94,241133.0,62.4248,62.4344,62.2044,62.2332,241133.0
2022-08-18 15:50:00,64.93,64.96,64.74,64.76,326117.0,62.2236,62.2523,62.0415,62.0607,326117.0
2022-08-18 15:55:00,64.77,64.9,64.74,64.9,373250.0,62.0702,62.1948,62.0415,62.1948,373250.0
2022-08-19 09:30:00,64.12,64.81,63.83,64.65,666099.0,61.4473,62.1086,61.1694,61.9553,666099.0
2022-08-19 09:35:00,64.64,64.82,64.54,64.73,255050.0,61.9457,62.1182,61.8498,62.0319,255050.0
2022-08-19 09:40:00,64.73,64.89,64.53,64.59,280879.0,62.0319,62.1852,61.8403,61.8978,280879.0
2022-08-19 09:45:00,64.57,64.65,64.42,64.59,207182.0,61.8786,61.9553,61.7348,61.8978,207182.0
2022-08-19 09:50:00,64.56,64.71,64.37,64.55,174155.0,61.869,62.0128,61.6869,61.8594,174155.0
2022-08-19 09:55:00,64.57,64.59,64.4,64.45,114121.0,61.8786,61.8978,61.7157,61.7636,114121.0
2022-08-19 10:00:00,64.44,64.44,64.14,64.29,229866.0,61.754,61.754,61.4665,61.6103,229866.0
2022-08-19 10:05:00,64.31,64.52,64.26,64.38,127358.0,61.6294,61.8307,61.5815,61.6965,127358.0
2022-08-19 10:10:00,64.39,64.59,64.36,64.56,232076.0,61.7061,61.8978,61.6773,61.869,232076.0
2022-08-19 10:15:00,64.56,64.67,64.41,64.62,135075.0,61.869,61.9744,61.7253,61.9265,135075.0
2022-08-19 10:20:00,64.62,65.03,64.62,64.9,370463.0,61.9265,62.3194,61.9265,62.1948,370463.0
2022-08-19 10:25:00,64.9,64.92,64.59,64.75,167481.0,62.1948,62.214,61.8978,62.0511,167481.0
2022-08-19 10:30:00,64.75,64.96,64.58,64.92,166961.0,62.0511,62.2523,61.8882,62.214,166961.0
2022-08-19 10:35:00,64.91,65.14,64.83,65.09,248431.0,62.2044,62.4248,62.1277,62.3769,248431.0
2022-08-19 10:40:00,65.09,65.16,65.0,65.14,172801.0,62.3769,62.444,62.2907,62.4248,172801.0
2022-08-19 10:45:00,65.14,65.58,65.12,65.58,307340.0,62.4248,62.8465,62.4057,62.8465,307340.0
2022-08-19 10:50:00,65.58,65.68,65.48,65.6,365797.0,62.8465,62.9423,62.7507,62.8657,365797.0
2022-08-19 10:55:00,65.62,65.87,65.57,65.59,488425.0,62.8848,63.1244,62.8369,62.8561,488425.0
2022-08-19 11:00:00,65.58,65.63,65.48,65.5,270877.0,62.8465,62.8944,62.7507,62.7698,270877.0
2022-08-19 11:05:00,65.49,65.58,65.3,65.37,353547.0,62.7602,62.8465,62.5782,62.6452,353547.0
2022-08-19 11:10:00,65.36,65.63,65.31,65.6,270217.0,62.6357,62.8944,62.5877,62.8657,270217.0
2022-08-19 11:15:00,65.61,65.91,65.61,65.83,329131.0,62.8752,63.1627,62.8752,63.0861,329131.0
2022-08-19 11:20:00,65.84,65.97,65.72,65.78,254161.0,63.0957,63.2202,62.9807,63.0382,254161.0
2022-08-19 11:25:00,65.78,65.8,65.54,65.57,143463.0,63.0382,63.0573,62.8082,62.8369,143463.0
2022-08-19 11:30:00,65.57,65.65,65.51,65.56,135560.0,62.8369,62.9136,62.7794,62.8273,135560.0
2022-08-19 11:35:00,65.55,65.75,65.55,65.74,312721.0,62.8177,63.0094,62.8177,62.9998,312721.0
2022-08-19 11:40:00,65.73,65.99,65.73,65.94,310717.0,62.9902,63.2394,62.9902,63.1915,310717.0
2022-08-19 11:45:00,65.95,65.99,65.77,65.98,165992.0,63.2011,63.2394,63.0286,63.2298,165992.0
2022-08-19 11:50:00,65.99,66.13,65.93,66.1,333573.0,63.2394,63.3736,63.1819,63.3448,333573.0
2022-08-19 11:55:00,66.12,66.24,66.04,66.09,346355.0,63.364,63.479,63.2873,63.3352,346355.0
2022-08-19 12:00:00,66.08,66.11,65.75,65.89,218858.0,63.3256,63.3544,63.0094,63.1436,218858.0
2022-08-19 12:05:00,65.9,65.92,65.64,65.68,148718.0,63.1531,63.1723,62.904,62.9423,148718.0
2022-08-19 12:10:00,65.68,65.98,65.68,65.96,163562.0,62.9423,63.2298,62.9423,63.2106,163562.0
2022-08-19 12:15:00,65.96,66.0,65.87,65.97,121676.0,63.2106,63.249,63.1244,63.2202,121676.0
2022-08-19 12:20:00,65.99,66.03,65.74,65.79,163632.0,63.2394,63.2777,62.9998,63.0477,163632.0
2022-08-19 12:25:00,65.78,65.86,65.67,65.75,129685.0,63.0382,63.1148,62.9327,63.0094,129685.0
2022-08-19 12:30:00,65.75,65.81,65.69,65.8,85193.0,63.0094,63.0669,62.9519,63.0573,85193.0
2022-08-19 12:35:00,65.81,65.95,65.81,65.92,125100.0,63.0669,63.2011,63.0669,63.1723,125100.0
2022-08-19 12:40:00,65.92,65.94,65.85,65.92,108569.0,63.1723,63.1915,63.1052,63.1723,108569.0
2022-08-19 12:45:00,65.94,66.04,65.91,65.95,179668.0,63.1915,63.2873,63.1627,63.2011,179668.0
2022-08-19 12:50:00,65.96,66.34,65.95,66.16,502097.0,63.2106,63.5748,63.2011,63.4023,502097.0
2022-08-19 12:55:00,66.17,66.34,66.08,66.33,247324.0,63.4119,63.5748,63.3256,63.5652,247324.0
2022-08-19 13:00:00,66.34,66.61,66.26,66.54,527380.0,63.5748,63.8336,63.4981,63.7665,527380.0
2022-08-19 13:05:00,66.55,67.69,66.42,67.53,1839883.0,63.7761,64.8685,63.6515,64.7152,1839883.0
2022-08-19 13:10:00,67.53,68.2,67.12,67.57,2096891.0,64.7152,65.3573,64.3223,64.7535,2096891.0
2022-08-19 13:15:00,67.55,68.53,67.43,68.34,2157795.0,64.7344,65.6735,64.6194,65.4914,2157795.0
2022-08-19 13:20:00,68.35,68.71,68.0,68.63,1611478.0,65.501,65.846,65.1656,65.7694,1611478.0
2022-08-19 13:25:00,68.62,69.05,68.34,68.4,1765336.0,65.7598,66.1719,65.4914,65.5489,1765336.0
2022-08-19 13:30:00,68.4,68.73,67.71,67.91,1525109.0,65.5489,65.8652,64.8877,65.0794,1525109.0
2022-08-19 13:35:00,67.91,68.24,67.82,68.08,1039603.0,65.0794,65.3956,64.9931,65.2423,1039603.0
2022-08-19 13:40:00,68.08,68.5,67.81,68.21,1298636.0,65.2423,65.6448,64.9835,65.3669,1298636.0
2022-08-19 13:45:00,68.2,68.58,67.98,68.51,1125423.0,65.3573,65.7214,65.1465,65.6544,1125423.0
2022-08-19 13:50:00,68.51,69.86,68.5,69.85,2714753.0,65.6544,66.9481,65.6448,66.9385,2714753.0
2022-08-19 13:55:00,69.85,70.1,69.46,69.85,2991462.0,66.9385,67.1781,66.5648,66.9385,2991462.0
2022-08-19 14:00:00,69.87,70.31,69.42,69.73,2242706.0,66.9577,67.3793,66.5264,66.8235,2242706.0
2022-08-19 14:05:00,69.73,69.82,69.09,69.5,1503778.0,66.8235,66.9098,66.2102,66.6031,1503778.0
2022-08-19 14:10:00,69.5,69.87,69.36,69.68,1064175.0,66.6031,66.9577,66.4689,66.7756,1064175.0
2022-08-19 14:15:00,69.68,70.02,69.61,69.92,1228066.0,66.7756,67.1014,66.7085,67.0056,1228066.0
2022-08-19 14:20:00,69.94,70.83,69.8,70.78,2336322.0,67.0248,67.8777,66.8906,67.8297,2336322.0
2022-08-19 14:25:00,70.79,71.05,70.69,71.01,2053893.0,67.8393,68.0885,67.7435,68.0502,2053893.0
2022-08-19 14:30:00,71.01,71.8,70.99,71.67,3297338.0,68.0502,68.8072,68.031,68.6826,3297338.0
2022-08-19 14:35:00,71.68,72.49,71.35,71.7,3759477.0,68.6922,69.4685,68.376,68.7114,3759477.0
2022-08-19 14:40:00,71.72,71.86,71.0,71.13,1983106.0,68.7306,68.8647,68.0406,68.1652,1983106.0
2022-08-19 14:45:00,71.12,71.48,70.75,70.89,1761370.0,68.1556,68.5006,67.801,67.9352,1761370.0
2022-08-19 14:50:00,70.87,70.9,70.48,70.82,1563524.0,67.916,67.9447,67.5422,67.8681,1563524.0
2022-08-19 14:55:00,70.82,71.14,70.55,71.0,1710906.0,67.8681,68.1747,67.6093,68.0406,1710906.0
2022-08-19 15:00:00,70.99,71.15,70.7,71.05,1203230.0,68.031,68.1843,67.7531,68.0885,1203230.0
2022-08-19 15:05:00,71.08,71.23,70.74,71.1,1286058.0,68.1172,68.261,67.7914,68.1364,1286058.0
2022-08-19 15:10:00,71.12,71.47,71.07,71.29,1248099.0,68.1556,68.491,68.1077,68.3185,1248099.0
2022-08-19 15:15:00,71.3,71.41,70.94,71.03,1119623.0,68.3281,68.4335,67.9831,68.0693,1119623.0
2022-08-19 15:20:00,71.02,71.33,70.86,71.04,865338.0,68.0597,68.3568,67.9064,68.0789,865338.0
2022-08-19 15:25:00,71.05,71.08,70.63,70.69,821656.0,68.0885,68.1172,67.686,67.7435,821656.0
2022-08-19 15:30:00,70.7,70.74,70.33,70.41,1148390.0,67.7531,67.7914,67.3985,67.4752,1148390.0
2022-08-19 15:35:00,70.39,70.89,70.39,70.84,973135.0,67.456,67.9352,67.456,67.8872,973135.0
2022-08-19 15:40:00,70.84,70.85,70.66,70.7,721536.0,67.8872,67.8968,67.7147,67.7531,721536.0
2022-08-19 15:45:00,70.7,70.95,70.55,70.9,883301.0,67.7531,67.9927,67.6093,67.9447,883301.0
2022-08-19 15:50:00,70.9,71.3,70.9,71.17,1367402.0,67.9447,68.3281,67.9447,68.2035,1367402.0
2022-08-19 15:55:00,71.18,71.39,71.14,71.27,2178869.0,68.2131,68.4143,68.1747,68.2993,2178869.0
2022-08-22 09:30:00,68.6,69.35,68.44,68.55,1754367.0,65.7406,66.4593,65.5873,65.6927,1754367.0
2022-08-22 09:35:00,68.55,69.0,68.06,68.92,941676.0,65.6927,66.1239,65.2231,66.0473,941676.0
2022-08-22 09:40:00,68.94,69.08,68.16,68.29,945179.0,66.0664,66.2006,65.3189,65.4435,945179.0
2022-08-22 09:45:00,68.3,68.49,67.52,67.76,1209223.0,65.4531,65.6352,64.7056,64.9356,1209223.0
2022-08-22 09:50:00,67.72,67.85,67.34,67.83,688458.0,64.8973,65.0219,64.5331,65.0027,688458.0
2022-08-22 09:55:00,67.84,68.38,67.56,67.67,764633.0,65.0123,65.5298,64.744,64.8494,764633.0
2022-08-22 10:00:00,67.67,67.7,67.27,67.68,590044.0,64.8494,64.8781,64.466,64.859,590044.0
2022-08-22 10:05:00,67.69,67.92,67.44,67.61,365113.0,64.8685,65.089,64.629,64.7919,365113.0
2022-08-22 10:10:00,67.63,68.24,67.62,68.23,441796.0,64.811,65.3956,64.8015,65.386,441796.0
2022-08-22 10:15:00,68.2,68.77,68.1,68.72,888031.0,65.3573,65.9035,65.2614,65.8556,888031.0
2022-08-22 10:20:00,68.74,68.9,68.2,68.22,661878.0,65.8748,66.0281,65.3573,65.3764,661878.0
2022-08-22 10:25:00,68.21,68.4,68.0,68.08,555534.0,65.3669,65.5489,65.1656,65.2423,555534.0
2022-08-22 10:30:00,68.08,68.22,67.53,67.6,491384.0,65.2423,65.3764,64.7152,64.7823,491384.0
2022-08-22 10:35:00,67.63,67.89,67.55,67.89,373216.0,64.811,65.0602,64.7344,65.0602,373216.0
2022-08-22 10:40:00,67.87,68.09,67.75,67.94,473827.0,65.041,65.2519,64.926,65.1081,473827.0
2022-08-22 10:45:00,67.92,68.36,67.83,68.34,478340.0,65.089,65.5106,65.0027,65.4914,478340.0
2022-08-22 10:50:00,68.35,68.57,68.16,68.22,476407.0,65.501,65.7119,65.3189,65.3764,476407.0
2022-08-22 10:55:00,68.21,68.22,67.85,68.07,356920.0,65.3669,65.3764,65.0219,65.2327,356920.0
2022-08-22 11:00:00,68.08,68.18,67.98,68.12,300626.0,65.2423,65.3381,65.1465,65.2806,300626.0
2022-08-22 11:05:00,68.13,68.58,68.13,68.4,399328.0,65.2902,65.7214,65.2902,65.5489,399328.0
2022-08-22 11:10:00,68.36,68.59,68.23,68.47,328931.0,65.5106,65.731,65.386,65.616,328931.0
2022-08-22 11:15:00,68.47,68.88,68.43,68.87,531612.0,65.616,66.0089,65.5777,65.9994,531612.0
2022-08-22 11:20:00,68.86,69.55,68.54,69.51,848436.0,65.9898,66.651,65.6831,66.6127,848436.0
2022-08-22 11:25:00,69.53,70.02,69.3,69.78,1543654.0,66.6318,67.1014,66.4114,66.8714,1543654.0
2022-08-22 11:30:00,69.77,69.97,69.29,69.46,1121694.0,66.8618,67.0535,66.4018,66.5648,1121694.0
2022-08-22 11:35:00,69.45,69.93,69.45,69.81,931484.0,66.5552,67.0152,66.5552,66.9002,931484.0
2022-08-22 11:40:00,69.77,70.21,69.64,69.74,1032376.0,66.8618,67.2835,66.7373,66.8331,1032376.0
2022-08-22 11:45:00,69.73,69.82,69.43,69.55,703414.0,66.8235,66.9098,66.536,66.651,703414.0
2022-08-22 11:50:00,69.55,69.55,69.19,69.43,495052.0,66.651,66.651,66.306,66.536,495052.0
2022-08-22 11:55:00,69.44,69.45,69.01,69.17,428739.0,66.5456,66.5552,66.1335,66.2868,428739.0
2022-08-22 12:00:00,69.18,69.56,69.11,69.55,566531.0,66.2964,66.6606,66.2293,66.651,566531.0
2022-08-22 12:05:00,69.56,69.85,69.33,69.36,606764.0,66.6606,66.9385,66.4402,66.4689,606764.0
2022-08-22 12:10:00,69.36,69.48,69.11,69.26,398573.0,66.4689,66.5839,66.2293,66.3731,398573.0
2022-08-22 12:15:00,69.27,69.55,69.14,69.41,398499.0,66.3827,66.651,66.2581,66.5168,398499.0
2022-08-22 12:20:00,69.43,69.6,69.4,69.57,450132.0,66.536,66.6989,66.5073,66.6702,450132.0
2022-08-22 12:25:00,69.57,69.69,69.26,69.28,371144.0,66.6702,66.7852,66.3731,66.3923,371144.0
2022-08-22 12:30:00,69.29,69.88,69.27,69.77,467912.0,66.4018,66.9673,66.3827,66.8618,467912.0
2022-08-22 12:35:00,69.79,69.99,69.76,69.83,494135.0,66.881,67.0727,66.8523,66.9193,494135.0
2022-08-22 12:40:00,69.84,69.87,69.71,69.78,332791.0,66.9289,66.9577,66.8043,66.8714,332791.0
2022-08-22 12:45:00,69.77,70.1,69.77,69.95,562423.0,66.8618,67.1781,66.8618,67.0343,562423.0
2022-08-22 12:50:00,69.98,70.38,69.98,70.3,722779.0,67.0631,67.4464,67.0631,67.3697,722779.0
2022-08-22 12:55:00,70.31,70.34,69.81,69.88,494874.0,67.3793,67.4081,66.9002,66.9673,494874.0
2022-08-22 13:00:00,69.89,69.94,69.49,69.53,460549.0,66.9768,67.0248,66.5935,66.6318,460549.0
2022-08-22 13:05:00,69.53,69.59,69.38,69.44,369294.0,66.6318,66.6893,66.4881,66.5456,369294.0
2022-08-22 13:10:00,69.43,69.52,69.14,69.17,377666.0,66.536,66.6223,66.2581,66.2868,377666.0
2022-08-22 13:15:00,69.18,69.25,68.92,69.07,472841.0,66.2964,66.3635,66.0473,66.191,472841.0
2022-08-22 13:20:00,69.07,69.2,68.85,68.91,348274.0,66.191,66.3156,65.9802,66.0377,348274.0
2022-08-22 13:25:00,68.91,68.97,68.47,68.47,494568.0,66.0377,66.0952,65.616,65.616,494568.0
2022-08-22 13:30:00,68.49,68.77,68.47,68.68,354219.0,65.6352,65.9035,65.616,65.8173,354219.0
2022-08-22 13:35:00,68.67,68.86,68.6,68.72,402196.0,65.8077,65.9898,65.7406,65.8556,402196.0
2022-08-22 13:40:00,68.72,68.9,68.61,68.67,363362.0,65.8556,66.0281,65.7502,65.8077,363362.0
2022-08-22 13:45:00,68.67,68.7,68.34,68.51,398611.0,65.8077,65.8364,65.4914,65.6544,398611.0
2022-08-22 13:50:00,68.52,68.74,68.5,68.61,318015.0,65.6639,65.8748,65.6448,65.7502,318015.0
2022-08-22 13:55:00,68.62,68.72,68.5,68.72,302699.0,65.7598,65.8556,65.6448,65.8556,302699.0
2022-08-22 14:00:00,68.71,68.94,68.7,68.9,355784.0,65.846,66.0664,65.8364,66.0281,355784.0
2022-08-22 14:05:00,68.9,68.95,68.77,68.82,289297.0,66.0281,66.076,65.9035,65.9514,289297.0
2022-08-22 14:10:00,68.81,68.84,68.62,68.79,221991.0,65.9419,65.9706,65.7598,65.9227,221991.0
2022-08-22 14:15:00,68.8,68.95,68.73,68.73,240150.0,65.9323,66.076,65.8652,65.8652,240150.0
2022-08-22 14:20:00,68.73,68.78,68.53,68.56,256373.0,65.8652,65.9131,65.6735,65.7023,256373.0
2022-08-22 14:25:00,68.57,69.05,68.56,68.95,410504.0,65.7119,66.1719,65.7023,66.076,410504.0
2022-08-22 14:30:00,68.95,69.28,68.95,69.25,556737.0,66.076,66.3923,66.076,66.3635,556737.0
2022-08-22 14:35:00,69.25,69.42,69.05,69.3,471547.0,66.3635,66.5264,66.1719,66.4114,471547.0
2022-08-22 14:40:00,69.28,69.31,69.12,69.17,299373.0,66.3923,66.421,66.2389,66.2868,299373.0
2022-08-22 14:45:00,69.17,69.47,69.17,69.23,357398.0,66.2868,66.5743,66.2868,66.3443,357398.0
2022-08-22 14:50:00,69.22,69.33,69.03,69.09,253876.0,66.3348,66.4402,66.1527,66.2102,253876.0
2022-08-22 14:55:00,69.08,69.09,68.76,68.85,326637.0,66.2006,66.2102,65.8939,65.9802,326637.0
2022-08-22 15:00:00,68.85,69.1,68.73,68.77,345738.0,65.9802,66.2198,65.8652,65.9035,345738.0
2022-08-22 15:05:00,68.78,69.02,68.69,69.0,211414.0,65.9131,66.1431,65.8269,66.1239,211414.0
2022-08-22 15:10:00,68.99,69.25,68.98,69.17,371153.0,66.1144,66.3635,66.1048,66.2868,371153.0
2022-08-22 15:15:00,69.18,69.45,69.17,69.2,396916.0,66.2964,66.5552,66.2868,66.3156,396916.0
2022-08-22 15:20:00,69.2,69.35,69.11,69.19,345820.0,66.3156,66.4593,66.2293,66.306,345820.0
2022-08-22 15:25:00,69.19,69.29,69.05,69.1,248585.0,66.306,66.4018,66.1719,66.2198,248585.0
2022-08-22 15:30:00,69.1,69.27,69.09,69.23,309511.0,66.2198,66.3827,66.2102,66.3443,309511.0
2022-08-22 15:35:00,69.22,69.38,69.13,69.15,421159.0,66.3348,66.4881,66.2485,66.2677,421159.0
2022-08-22 15:40:00,69.16,69.16,68.83,68.84,322106.0,66.2773,66.2773,65.961,65.9706,322106.0
2022-08-22 15:45:00,68.85,69.19,68.85,69.13,476413.0,65.9802,66.306,65.9802,66.2485,476413.0
2022-08-22 15:50:00,69.12,69.21,68.95,69.0,456433.0,66.2389,66.3252,66.076,66.1239,456433.0
2022-08-22 15:55:00,69.0,69.15,68.96,69.03,893863.0,66.1239,66.2677,66.0856,66.1527,893863.0
2022-08-23 09:30:00,70.77,71.38,70.49,71.29,1600449.0,67.8202,68.4047,67.5518,68.3185,1600449.0
2022-08-23 09:35:00,71.3,71.88,71.17,71.7,1406252.0,68.3281,68.8839,68.2035,68.7114,1406252.0
2022-08-23 09:40:00,71.69,72.05,71.38,71.89,1470979.0,68.7018,69.0468,68.4047,68.8935,1470979.0
2022-08-23 09:45:00,71.91,72.3,71.75,72.18,1314177.0,68.9126,69.2864,68.7593,69.1714,1314177.0
2022-08-23 09:50:00,72.19,72.54,72.0,72.47,1195072.0,69.181,69.5164,68.9989,69.4493,1195072.0
2022-08-23 09:55:00,72.48,72.64,72.12,72.48,874302.0,69.4589,69.6122,69.1139,69.4589,874302.0
2022-08-23 10:00:00,72.46,73.07,72.38,72.78,1298393.0,69.4397,70.0243,69.363,69.7464,1298393.0
2022-08-23 10:05:00,72.78,73.22,72.75,73.16,1197795.0,69.7464,70.168,69.7176,70.1105,1197795.0
2022-08-23 10:10:00,73.17,73.31,72.83,72.94,1120968.0,70.1201,70.2543,69.7943,69.8997,1120968.0
2022-08-23 10:15:00,72.95,73.24,72.79,73.01,879644.0,69.9093,70.1872,69.756,69.9668,879644.0
2022-08-23 10:20:00,73.0,73.54,72.84,72.94,1105400.0,69.9572,70.4747,69.8039,69.8997,1105400.0
2022-08-23 10:25:00,72.95,73.42,72.69,73.14,1407036.0,69.9093,70.3597,69.6601,70.0914,1407036.0
2022-08-23 10:30:00,73.15,73.56,73.13,73.53,1115882.0,70.101,70.4939,70.0818,70.4651,1115882.0
2022-08-23 10:35:00,73.55,73.74,73.15,73.31,949684.0,70.4843,70.6664,70.101,70.2543,949684.0
2022-08-23 10:40:00,73.31,73.7,73.28,73.53,725299.0,70.2543,70.628,70.2255,70.4651,725299.0
2022-08-23 10:45:00,73.53,74.29,73.34,74.14,1316522.0,70.4651,71.1934,70.283,71.0497,1316522.0
2022-08-23 10:50:00,74.15,74.18,73.81,74.03,926167.0,71.0593,71.088,70.7334,70.9443,926167.0
2022-08-23 10:55:00,74.03,74.45,73.98,74.38,1113366.0,70.9443,71.3468,70.8964,71.2797,1113366.0
2022-08-23 11:00:00,74.38,74.39,73.8,74.04,1114024.0,71.2797,71.2893,70.7239,70.9539,1114024.0
2022-08-23 11:05:00,74.05,74.09,73.59,73.85,839024.0,70.9634,71.0018,70.5226,70.7718,839024.0
2022-08-23 11:10:00,73.86,74.58,73.82,74.46,1167581.0,70.7814,71.4713,70.743,71.3564,1167581.0
2022-08-23 11:15:00,74.46,74.53,74.21,74.44,913667.0,71.3564,71.4234,71.1168,71.3372,913667.0
2022-08-23 11:20:00,74.44,74.84,74.32,74.59,1292413.0,71.3372,71.7205,71.2222,71.4809,1292413.0
2022-08-23 11:25:00,74.58,74.65,74.07,74.1,847393.0,71.4713,71.5384,70.9826,71.0114,847393.0
2022-08-23 11:30:00,74.11,74.19,73.42,73.62,1136259.0,71.0209,71.0976,70.3597,70.5514,1136259.0
2022-08-23 11:35:00,73.63,74.27,73.61,74.17,908471.0,70.5609,71.1743,70.5418,71.0784,908471.0
2022-08-23 11:40:00,74.16,74.34,73.84,73.94,607543.0,71.0689,71.2414,70.7622,70.858,607543.0
2022-08-23 11:45:00,73.94,74.4,73.89,74.34,647982.0,70.858,71.2989,70.8101,71.2414,647982.0
2022-08-23 11:50:00,74.35,74.54,74.08,74.11,725074.0,71.2509,71.433,70.9922,71.0209,725074.0
2022-08-23 11:55:00,74.1,74.1,73.71,73.87,542828.0,71.0114,71.0114,70.6376,70.7909,542828.0
2022-08-23 12:00:00,73.91,73.96,73.58,73.77,518447.0,70.8293,70.8772,70.513,70.6951,518447.0
2022-08-23 12:05:00,73.76,73.86,73.44,73.58,473217.0,70.6855,70.7814,70.3789,70.513,473217.0
2022-08-23 12:10:00,73.59,74.04,73.45,73.98,494636.0,70.5226,70.9539,70.3884,70.8964,494636.0
2022-08-23 12:15:00,73.98,74.05,73.72,73.97,376083.0,70.8964,70.9634,70.6472,70.8868,376083.0
2022-08-23 12:20:00,73.96,74.02,73.63,73.81,437895.0,70.8772,70.9347,70.5609,70.7334,437895.0
2022-08-23 12:25:00,73.8,73.9,73.56,73.59,310014.0,70.7239,70.8197,70.4939,70.5226,310014.0
2022-08-23 12:30:00,73.57,73.69,73.5,73.55,471217.0,70.5034,70.6184,70.4364,70.4843,471217.0
2022-08-23 12:35:00,73.55,73.87,73.45,73.86,322568.0,70.4843,70.7909,70.3884,70.7814,322568.0
2022-08-23 12:40:00,73.86,74.12,73.84,74.01,493726.0,70.7814,71.0305,70.7622,70.9251,493726.0
2022-08-23 12:45:00,74.02,74.25,74.0,74.15,421545.0,70.9347,71.1551,70.9155,71.0593,421545.0
2022-08-23 12:50:00,74.14,74.5,74.04,74.48,607392.0,71.0497,71.3947,70.9539,71.3755,607392.0
2022-08-23 12:55:00,74.46,74.66,74.36,74.51,577494.0,71.3564,71.548,71.2605,71.4043,577494.0
2022-08-23 13:00:00,74.52,74.54,74.27,74.4,445183.0,71.4138,71.433,71.1743,71.2989,445183.0
2022-08-23 13:05:00,74.39,74.4,74.03,74.22,455332.0,71.2893,71.2989,70.9443,71.1264,455332.0
2022-08-23 13:10:00,74.23,74.35,74.06,74.17,384524.0,71.1359,71.2509,70.973,71.0784,384524.0
2022-08-23 13:15:00,74.17,74.17,73.78,73.82,459597.0,71.0784,71.0784,70.7047,70.743,459597.0
2022-08-23 13:20:00,73.81,74.02,73.73,73.81,423257.0,70.7334,70.9347,70.6568,70.7334,423257.0
2022-08-23 13:25:00,73.83,74.02,73.68,73.91,379152.0,70.7526,70.9347,70.6089,70.8293,379152.0
2022-08-23 13:30:00,73.92,74.16,73.83,74.06,478172.0,70.8389,71.0689,70.7526,70.973,478172.0
2022-08-23 13:35:00,74.06,74.28,74.0,74.1,511179.0,70.973,71.1839,70.9155,71.0114,511179.0
2022-08-23 13:40:00,74.09,74.12,73.83,73.89,304694.0,71.0018,71.0305,70.7526,70.8101,304694.0
2022-08-23 13:45:00,73.89,73.96,73.67,73.69,220621.0,70.8101,70.8772,70.5993,70.6184,220621.0
2022-08-23 13:50:00,73.69,73.86,73.66,73.84,284604.0,70.6184,70.7814,70.5897,70.7622,284604.0
2022-08-23 13:55:00,73.84,74.04,73.75,73.94,301955.0,70.7622,70.9539,70.6759,70.858,301955.0
2022-08-23 14:00:00,73.94,73.99,73.61,73.63,348545.0,70.858,70.9059,70.5418,70.5609,348545.0
2022-08-23 14:05:00,73.62,73.78,73.58,73.62,254683.0,70.5514,70.7047,70.513,70.5514,254683.0
2022-08-23 14:10:00,73.62,73.75,73.5,73.74,312184.0,70.5514,70.6759,70.4364,70.6664,312184.0
2022-08-23 14:15:00,73.74,73.8,73.57,73.72,310228.0,70.6664,70.7239,70.5034,70.6472,310228.0
2022-08-23 14:20:00,73.69,73.83,73.61,73.8,253504.0,70.6184,70.7526,70.5418,70.7239,253504.0
2022-08-23 14:25:00,73.82,73.83,73.49,73.51,395862.0,70.743,70.7526,70.4268,70.4459,395862.0
2022-08-23 14:30:00,73.52,73.67,73.47,73.55,415993.0,70.4555,70.5993,70.4076,70.4843,415993.0
2022-08-23 14:35:00,73.55,74.08,73.53,74.07,555126.0,70.4843,70.9922,70.4651,70.9826,555126.0
2022-08-23 14:40:00,74.05,74.07,73.76,73.88,437882.0,70.9634,70.9826,70.6855,70.8005,437882.0
2022-08-23 14:45:00,73.87,73.9,73.56,73.67,400157.0,70.7909,70.8197,70.4939,70.5993,400157.0
2022-08-23 14:50:00,73.68,73.76,73.54,73.74,363775.0,70.6089,70.6855,70.4747,70.6664,363775.0
2022-08-23 14:55:00,73.74,73.74,73.6,73.69,158335.0,70.6664,70.6664,70.5322,70.6184,158335.0
2022-08-23 15:00:00,73.67,74.03,73.66,74.02,550956.0,70.5993,70.9443,70.5897,70.9347,550956.0
2022-08-23 15:05:00,74.01,74.08,73.87,73.94,548424.0,70.9251,70.9922,70.7909,70.858,548424.0
2022-08-23 15:10:00,73.94,73.99,73.82,73.85,311720.0,70.858,70.9059,70.743,70.7718,311720.0
2022-08-23 15:15:00,73.87,74.06,73.82,74.01,437040.0,70.7909,70.973,70.743,70.9251,437040.0
2022-08-23 15:20:00,74.01,74.02,73.73,73.76,538102.0,70.9251,70.9347,70.6568,70.6855,538102.0
2022-08-23 15:25:00,73.76,73.88,73.73,73.83,250584.0,70.6855,70.8005,70.6568,70.7526,250584.0
2022-08-23 15:30:00,73.83,73.99,73.77,73.85,300341.0,70.7526,70.9059,70.6951,70.7718,300341.0
2022-08-23 15:35:00,73.86,73.88,73.62,73.68,341415.0,70.7814,70.8005,70.5514,70.6089,341415.0
2022-08-23 15:40:00,73.67,73.92,73.63,73.89,469821.0,70.5993,70.8389,70.5609,70.8101,469821.0
2022-08-23 15:45:00,73.88,74.0,73.73,73.8,525277.0,70.8005,70.9155,70.6568,70.7239,525277.0
2022-08-23 15:50:00,73.8,73.84,73.62,73.66,598460.0,70.7239,70.7622,70.5514,70.5897,598460.0
2022-08-23 15:55:00,73.66,73.91,73.65,73.78,711574.0,70.5897,70.8293,70.5801,70.7047,711574.0
2022-08-24 09:30:00,74.15,74.73,73.08,74.45,1503505.0,71.0593,71.6151,70.0339,71.3468,1503505.0
2022-08-24 09:35:00,74.45,74.99,74.23,74.98,1067853.0,71.3468,71.8643,71.1359,71.8547,1067853.0
2022-08-24 09:40:00,74.99,75.06,74.34,74.91,1225475.0,71.8643,71.9313,71.2414,71.7876,1225475.0
2022-08-24 09:45:00,74.89,75.19,74.52,74.54,875213.0,71.7684,72.0559,71.4138,71.433,875213.0
2022-08-24 09:50:00,74.54,74.96,74.46,74.92,626075.0,71.433,71.8355,71.3564,71.7972,626075.0
2022-08-24 09:55:00,74.92,75.26,74.6,75.01,959134.0,71.7972,72.123,71.4905,71.8834,959134.0
2022-08-24 10:00:00,75.03,75.23,74.82,75.03,690732.0,71.9026,72.0943,71.7013,71.9026,690732.0
2022-08-24 10:05:00,75.04,75.34,74.81,75.11,654669.0,71.9122,72.1997,71.6918,71.9793,654669.0
2022-08-24 10:10:00,75.11,75.46,75.05,75.45,660491.0,71.9793,72.3147,71.9218,72.3051,660491.0
2022-08-24 10:15:00,75.45,75.55,75.15,75.53,739702.0,72.3051,72.4009,72.0176,72.3818,739702.0
2022-08-24 10:20:00,75.52,75.64,75.31,75.51,520779.0,72.3722,72.4872,72.1709,72.3626,520779.0
2022-08-24 10:25:00,75.48,75.57,75.19,75.48,387411.0,72.3338,72.4201,72.0559,72.3338,387411.0
2022-08-24 10:30:00,75.46,75.58,74.5,74.61,891534.0,72.3147,72.4297,71.3947,71.5001,891534.0
2022-08-24 10:35:00,74.62,74.94,74.6,74.69,657550.0,71.5097,71.8163,71.4905,71.5768,657550.0
2022-08-24 10:40:00,74.67,74.71,74.16,74.28,762733.0,71.5576,71.5959,71.0689,71.1839,762733.0
2022-08-24 10:45:00,74.29,74.96,74.1,74.84,648270.0,71.1934,71.8355,71.0114,71.7205,648270.0
2022-08-24 10:50:00,74.88,75.3,74.85,75.14,748550.0,71.7588,72.1613,71.7301,72.008,748550.0
2022-08-24 10:55:00,75.12,75.4,74.95,75.03,623198.0,71.9888,72.2572,71.8259,71.9026,623198.0
2022-08-24 11:00:00,75.02,75.38,74.96,75.23,392781.0,71.893,72.238,71.8355,72.0943,392781.0
2022-08-24 11:05:00,75.25,75.35,75.01,75.27,443929.0,72.1134,72.2093,71.8834,72.1326,443929.0
2022-08-24 11:10:00,75.29,75.69,75.28,75.67,680505.0,72.1518,72.5351,72.1422,72.5159,680505.0
2022-08-24 11:15:00,75.67,75.69,75.35,75.39,514911.0,72.5159,72.5351,72.2093,72.2476,514911.0
2022-08-24 11:20:00,75.39,75.42,74.84,74.89,601729.0,72.2476,72.2763,71.7205,71.7684,601729.0
2022-08-24 11:25:00,74.88,74.88,74.5,74.82,791518.0,71.7588,71.7588,71.3947,71.7013,791518.0
2022-08-24 11:30:00,74.82,74.98,74.65,74.92,411950.0,71.7013,71.8547,71.5384,71.7972,411950.0
2022-08-24 11:35:00,74.92,75.06,74.81,74.9,426973.0,71.7972,71.9313,71.6918,71.778,426973.0
2022-08-24 11:40:00,74.9,74.9,74.24,74.28,597299.0,71.778,71.778,71.1455,71.1839,597299.0
2022-08-24 11:45:00,74.27,74.45,74.14,74.26,509514.0,71.1743,71.3468,71.0497,71.1647,509514.0
2022-08-24 11:50:00,74.25,74.77,74.22,74.75,593975.0,71.1551,71.6534,71.1264,71.6343,593975.0
2022-08-24 11:55:00,74.77,74.83,74.57,74.76,288105.0,71.6534,71.7109,71.4618,71.6438,288105.0
2022-08-24 12:00:00,74.76,74.8,74.44,74.49,275103.0,71.6438,71.6822,71.3372,71.3851,275103.0
2022-08-24 12:05:00,74.48,74.65,74.35,74.55,287559.0,71.3755,71.5384,71.2509,71.4426,287559.0
2022-08-24 12:10:00,74.55,74.61,74.27,74.34,262409.0,71.4426,71.5001,71.1743,71.2414,262409.0
2022-08-24 12:15:00,74.34,74.53,74.3,74.48,211504.0,71.2414,71.4234,71.203,71.3755,211504.0
2022-08-24 12:20:00,74.48,75.11,74.47,75.09,505351.0,71.3755,71.9793,71.3659,71.9601,505351.0
2022-08-24 12:25:00,75.08,75.36,74.96,75.22,656256.0,71.9505,72.2188,71.8355,72.0847,656256.0
2022-08-24 12:30:00,75.23,75.35,74.96,75.12,506892.0,72.0943,72.2093,71.8355,71.9888,506892.0
2022-08-24 12:35:00,75.14,75.18,74.87,74.93,361789.0,72.008,72.0463,71.7493,71.8068,361789.0
2022-08-24 12:40:00,74.92,74.99,74.53,74.59,340457.0,71.7972,71.8643,71.4234,71.4809,340457.0
2022-08-24 12:45:00,74.57,74.62,74.28,74.5,438432.0,71.4618,71.5097,71.1839,71.3947,438432.0
2022-08-24 12:50:00,74.53,74.56,74.32,74.51,301594.0,71.4234,71.4522,71.2222,71.4043,301594.0
2022-08-24 12:55:00,74.5,74.59,74.4,74.51,275684.0,71.3947,71.4809,71.2989,71.4043,275684.0
2022-08-24 13:00:00,74.51,74.61,74.47,74.55,176071.0,71.4043,71.5001,71.3659,71.4426,176071.0
2022-08-24 13:05:00,74.57,74.69,74.52,74.65,191636.0,71.4618,71.5768,71.4138,71.5384,191636.0
2022-08-24 13:10:00,74.67,74.71,74.42,74.53,234060.0,71.5576,71.5959,71.318,71.4234,234060.0
2022-08-24 13:15:00,74.55,74.78,74.47,74.49,222726.0,71.4426,71.663,71.3659,71.3851,222726.0
2022-08-24 13:20:00,74.48,74.6,74.4,74.54,158838.0,71.3755,71.4905,71.2989,71.433,158838.0
2022-08-24 13:25:00,74.53,74.58,74.43,74.45,132759.0,71.4234,71.4713,71.3276,71.3468,132759.0
2022-08-24 13:30:00,74.45,74.73,74.4,74.55,237100.0,71.3468,71.6151,71.2989,71.4426,237100.0
2022-08-24 13:35:00,74.56,74.59,74.39,74.45,132853.0,71.4522,71.4809,71.2893,71.3468,132853.0
2022-08-24 13:40:00,74.43,74.53,74.41,74.45,98341.0,71.3276,71.4234,71.3084,71.3468,98341.0
2022-08-24 13:45:00,74.45,74.48,74.03,74.28,382613.0,71.3468,71.3755,70.9443,71.1839,382613.0
2022-08-24 13:50:00,74.28,74.4,74.2,74.28,179449.0,71.1839,71.2989,71.1072,71.1839,179449.0
2022-08-24 13:55:00,74.28,74.53,74.27,74.45,216733.0,71.1839,71.4234,71.1743,71.3468,216733.0
2022-08-24 14:00:00,74.44,74.55,74.44,74.45,173429.0,71.3372,71.4426,71.3372,71.3468,173429.0
2022-08-24 14:05:00,74.45,74.45,74.28,74.4,188603.0,71.3468,71.3468,71.1839,71.2989,188603.0
2022-08-24 14:10:00,74.41,74.52,74.36,74.4,189812.0,71.3084,71.4138,71.2605,71.2989,189812.0
2022-08-24 14:15:00,74.41,74.57,74.37,74.5,152355.0,71.3084,71.4618,71.2701,71.3947,152355.0
2022-08-24 14:20:00,74.51,74.71,74.5,74.59,232556.0,71.4043,71.5959,71.3947,71.4809,232556.0
2022-08-24 14:25:00,74.6,74.71,74.59,74.64,202098.0,71.4905,71.5959,71.4809,71.5288,202098.0
2022-08-24 14:30:00,74.65,74.66,74.41,74.42,224391.0,71.5384,71.548,71.3084,71.318,224391.0
2022-08-24 14:35:00,74.43,74.57,74.35,74.52,191726.0,71.3276,71.4618,71.2509,71.4138,191726.0
2022-08-24 14:40:00,74.53,74.66,74.5,74.52,197522.0,71.4234,71.548,71.3947,71.4138,197522.0
2022-08-24 14:45:00,74.52,74.53,74.39,74.43,172231.0,71.4138,71.4234,71.2893,71.3276,172231.0
2022-08-24 14:50:00,74.43,74.48,74.33,74.45,143126.0,71.3276,71.3755,71.2318,71.3468,143126.0
2022-08-24 14:55:00,74.46,74.57,74.4,74.41,146917.0,71.3564,71.4618,71.2989,71.3084,146917.0
2022-08-24 15:00:00,74.4,74.51,74.39,74.49,198046.0,71.2989,71.4043,71.2893,71.3851,198046.0
2022-08-24 15:05:00,74.48,74.49,74.33,74.39,170162.0,71.3755,71.3851,71.2318,71.2893,170162.0
2022-08-24 15:10:00,74.39,74.54,74.25,74.37,342817.0,71.2893,71.433,71.1551,71.2701,342817.0
2022-08-24 15:15:00,74.38,74.63,74.37,74.55,314015.0,71.2797,71.5193,71.2701,71.4426,314015.0
2022-08-24 15:20:00,74.55,74.56,74.38,74.41,235695.0,71.4426,71.4522,71.2797,71.3084,235695.0
2022-08-24 15:25:00,74.42,74.57,74.36,74.37,250842.0,71.318,71.4618,71.2605,71.2701,250842.0
2022-08-24 15:30:00,74.38,74.59,74.32,74.56,350347.0,71.2797,71.4809,71.2222,71.4522,350347.0
2022-08-24 15:35:00,74.56,74.62,74.5,74.53,357703.0,71.4522,71.5097,71.3947,71.4234,357703.0
2022-08-24 15:40:00,74.54,74.85,74.53,74.84,539226.0,71.433,71.7301,71.4234,71.7205,539226.0
2022-08-24 15:45:00,74.84,74.85,74.66,74.78,387446.0,71.7205,71.7301,71.548,71.663,387446.0
2022-08-24 15:50:00,74.78,74.88,74.68,74.87,483707.0,71.663,71.7588,71.5672,71.7493,483707.0
2022-08-24 15:55:00,74.87,74.97,74.84,74.91,816741.0,71.7493,71.8451,71.7205,71.7876,816741.0
2022-08-25 09:30:00,75.5,75.88,74.88,75.7,921993.0,72.353,72.7172,71.7588,72.5447,921993.0
2022-08-25 09:35:00,75.69,76.01,75.56,75.98,684418.0,72.5351,72.8417,72.4105,72.813,684418.0
2022-08-25 09:40:00,75.98,76.01,75.29,75.66,559426.0,72.813,72.8417,72.1518,72.5063,559426.0
2022-08-25 09:45:00,75.67,76.01,75.63,75.9,406531.0,72.5159,72.8417,72.4776,72.7363,406531.0
2022-08-25 09:50:00,75.9,76.1,75.8,75.88,448643.0,72.7363,72.928,72.6405,72.7172,448643.0
2022-08-25 09:55:00,75.89,75.93,75.73,75.84,205734.0,72.7267,72.7651,72.5734,72.6788,205734.0
2022-08-25 10:00:00,75.84,76.06,75.52,75.56,481253.0,72.6788,72.8897,72.3722,72.4105,481253.0
2022-08-25 10:05:00,75.56,75.76,75.18,75.21,501878.0,72.4105,72.6022,72.0463,72.0751,501878.0
2022-08-25 10:10:00,75.22,75.23,74.71,74.8,654330.0,72.0847,72.0943,71.5959,71.6822,654330.0
2022-08-25 10:15:00,74.82,75.44,74.82,75.39,465254.0,71.7013,72.2955,71.7013,72.2476,465254.0
2022-08-25 10:20:00,75.4,75.45,75.27,75.38,323752.0,72.2572,72.3051,72.1326,72.238,323752.0
2022-08-25 10:25:00,75.39,75.44,75.16,75.27,240865.0,72.2476,72.2955,72.0272,72.1326,240865.0
2022-08-25 10:30:00,75.26,75.48,75.19,75.42,237023.0,72.123,72.3338,72.0559,72.2763,237023.0
2022-08-25 10:35:00,75.41,75.41,74.93,75.02,312502.0,72.2668,72.2668,71.8068,71.893,312502.0
2022-08-25 10:40:00,75.02,75.03,74.74,74.82,374889.0,71.893,71.9026,71.6247,71.7013,374889.0
2022-08-25 10:45:00,74.83,74.97,74.53,74.62,385186.0,71.7109,71.8451,71.4234,71.5097,385186.0
2022-08-25 10:50:00,74.64,74.71,74.28,74.36,338497.0,71.5288,71.5959,71.1839,71.2605,338497.0
2022-08-25 10:55:00,74.36,74.68,74.29,74.64,288469.0,71.2605,71.5672,71.1934,71.5288,288469.0
2022-08-25 11:00:00,74.65,74.66,74.26,74.3,289523.0,71.5384,71.548,71.1647,71.203,289523.0
2022-08-25 11:05:00,74.3,74.75,74.21,74.75,302918.0,71.203,71.6343,71.1168,71.6343,302918.0
2022-08-25 11:10:00,74.72,74.99,74.59,74.59,371167.0,71.6055,71.8643,71.4809,71.4809,371167.0
2022-08-25 11:15:00,74.61,74.71,74.32,74.4,224866.0,71.5001,71.5959,71.2222,71.2989,224866.0
2022-08-25 11:20:00,74.42,74.63,74.34,74.38,203236.0,71.318,71.5193,71.2414,71.2797,203236.0
2022-08-25 11:25:00,74.36,74.88,74.36,74.85,288003.0,71.2605,71.7588,71.2605,71.7301,288003.0
2022-08-25 11:30:00,74.84,74.87,74.63,74.72,196412.0,71.7205,71.7493,71.5193,71.6055,196412.0
2022-08-25 11:35:00,74.74,74.85,74.64,74.82,82420.0,71.6247,71.7301,71.5288,71.7013,82420.0
2022-08-25 11:40:00,74.79,75.03,74.72,74.72,267354.0,71.6726,71.9026,71.6055,71.6055,267354.0
2022-08-25 11:45:00,74.72,74.89,74.65,74.67,215879.0,71.6055,71.7684,71.5384,71.5576,215879.0
2022-08-25 11:50:00,74.66,74.72,74.45,74.49,156677.0,71.548,71.6055,71.3468,71.3851,156677.0
2022-08-25 11:55:00,74.47,74.68,74.44,74.64,113577.0,71.3659,71.5672,71.3372,71.5288,113577.0
2022-08-25 12:00:00,74.64,74.72,74.41,74.46,141846.0,71.5288,71.6055,71.3084,71.3564,141846.0
2022-08-25 12:05:00,74.44,74.52,74.41,74.42,95528.0,71.3372,71.4138,71.3084,71.318,95528.0
2022-08-25 12:10:00,74.41,74.52,74.41,74.44,142555.0,71.3084,71.4138,71.3084,71.3372,142555.0
2022-08-25 12:15:00,74.44,74.51,74.36,74.37,95375.0,71.3372,71.4043,71.2605,71.2701,95375.0
2022-08-25 12:20:00,74.39,74.51,74.36,74.48,133964.0,71.2893,71.4043,71.2605,71.3755,133964.0
2022-08-25 12:25:00,74.49,74.63,74.41,74.55,131633.0,71.3851,71.5193,71.3084,71.4426,131633.0
2022-08-25 12:30:00,74.55,74.68,74.49,74.65,120860.0,71.4426,71.5672,71.3851,71.5384,120860.0
2022-08-25 12:35:00,74.64,74.68,74.55,74.59,122514.0,71.5288,71.5672,71.4426,71.4809,122514.0
2022-08-25 12:40:00,74.61,74.61,74.3,74.42,134743.0,71.5001,71.5001,71.203,71.318,134743.0
2022-08-25 12:45:00,74.43,74.48,74.3,74.33,184070.0,71.3276,71.3755,71.203,71.2318,184070.0
2022-08-25 12:50:00,74.35,74.51,74.34,74.47,111888.0,71.2509,71.4043,71.2414,71.3659,111888.0
2022-08-25 12:55:00,74.46,74.5,74.38,74.4,69175.0,71.3564,71.3947,71.2797,71.2989,69175.0
2022-08-25 13:00:00,74.4,74.53,74.31,74.48,125840.0,71.2989,71.4234,71.2126,71.3755,125840.0
2022-08-25 13:05:00,74.48,74.48,74.31,74.33,94410.0,71.3755,71.3755,71.2126,71.2318,94410.0
2022-08-25 13:10:00,74.34,74.45,74.32,74.42,100231.0,71.2414,71.3468,71.2222,71.318,100231.0
2022-08-25 13:15:00,74.41,74.56,74.4,74.53,98465.0,71.3084,71.4522,71.2989,71.4234,98465.0
2022-08-25 13:20:00,74.52,74.53,74.38,74.41,85836.0,71.4138,71.4234,71.2797,71.3084,85836.0
2022-08-25 13:25:00,74.4,74.47,74.3,74.32,104850.0,71.2989,71.3659,71.203,71.2222,104850.0
2022-08-25 13:30:00,74.31,74.33,73.91,73.98,361667.0,71.2126,71.2318,70.8293,70.8964,361667.0
2022-08-25 13:35:00,73.98,74.01,73.73,74.0,316353.0,70.8964,70.9251,70.6568,70.9155,316353.0
2022-08-25 13:40:00,74.02,74.07,73.92,73.93,172249.0,70.9347,70.9826,70.8389,70.8484,172249.0
2022-08-25 13:45:00,73.94,73.98,73.6,73.65,194763.0,70.858,70.8964,70.5322,70.5801,194763.0
2022-08-25 13:50:00,73.66,73.77,73.53,73.69,198416.0,70.5897,70.6951,70.4651,70.6184,198416.0
2022-08-25 13:55:00,73.7,73.88,73.61,73.71,284195.0,70.628,70.8005,70.5418,70.6376,284195.0
2022-08-25 14:00:00,73.71,73.87,73.62,73.87,142230.0,70.6376,70.7909,70.5514,70.7909,142230.0
2022-08-25 14:05:00,73.86,73.93,73.7,73.86,138417.0,70.7814,70.8484,70.628,70.7814,138417.0
2022-08-25 14:10:00,73.86,74.02,73.77,73.95,146914.0,70.7814,70.9347,70.6951,70.8676,146914.0
2022-08-25 14:15:00,73.96,74.04,73.92,73.94,98128.0,70.8772,70.9539,70.8389,70.858,98128.0
2022-08-25 14:20:00,73.93,74.01,73.71,73.75,187930.0,70.8484,70.9251,70.6376,70.6759,187930.0
2022-08-25 14:25:00,73.78,73.8,73.65,73.68,235332.0,70.7047,70.7239,70.5801,70.6089,235332.0
2022-08-25 14:30:00,73.69,73.76,73.58,73.73,142490.0,70.6184,70.6855,70.513,70.6568,142490.0
2022-08-25 14:35:00,73.75,73.84,73.72,73.76,210029.0,70.6759,70.7622,70.6472,70.6855,210029.0
2022-08-25 14:40:00,73.75,73.92,73.68,73.88,232134.0,70.6759,70.8389,70.6089,70.8005,232134.0
2022-08-25 14:45:00,73.88,74.07,73.86,74.05,137344.0,70.8005,70.9826,70.7814,70.9634,137344.0
2022-08-25 14:50:00,74.04,74.16,74.0,74.14,161241.0,70.9539,71.0689,70.9155,71.0497,161241.0
2022-08-25 14:55:00,74.14,74.22,74.08,74.18,190908.0,71.0497,71.1264,70.9922,71.088,190908.0
2022-08-25 15:00:00,74.19,74.46,74.17,74.41,260170.0,71.0976,71.3564,71.0784,71.3084,260170.0
2022-08-25 15:05:00,74.42,74.43,74.22,74.23,193382.0,71.318,71.3276,71.1264,71.1359,193382.0
2022-08-25 15:10:00,74.23,74.24,74.08,74.12,132574.0,71.1359,71.1455,70.9922,71.0305,132574.0
2022-08-25 15:15:00,74.14,74.36,74.07,74.29,188294.0,71.0497,71.2605,70.9826,71.1934,188294.0
2022-08-25 15:20:00,74.29,74.4,74.27,74.35,137928.0,71.1934,71.2989,71.1743,71.2509,137928.0
2022-08-25 15:25:00,74.36,74.37,74.21,74.27,142904.0,71.2605,71.2701,71.1168,71.1743,142904.0
2022-08-25 15:30:00,74.27,74.29,74.12,74.2,188544.0,71.1743,71.1934,71.0305,71.1072,188544.0
2022-08-25 15:35:00,74.2,74.33,74.2,74.29,157049.0,71.1072,71.2318,71.1072,71.1934,157049.0
2022-08-25 15:40:00,74.3,74.42,74.28,74.37,162374.0,71.203,71.318,71.1839,71.2701,162374.0
2022-08-25 15:45:00,74.36,74.47,74.35,74.37,252096.0,71.2605,71.3659,71.2509,71.2701,252096.0
2022-08-25 15:50:00,74.38,74.44,74.23,74.25,352034.0,71.2797,71.3372,71.1359,71.1551,352034.0
2022-08-25 15:55:00,74.25,74.51,74.24,74.49,538627.0,71.1551,71.4043,71.1455,71.3851,538627.0
2022-08-26 09:30:00,74.39,74.89,73.85,74.71,490141.0,71.2893,71.7684,70.7718,71.5959,490141.0
2022-08-26 09:35:00,74.74,74.76,74.21,74.5,337553.0,71.6247,71.6438,71.1168,71.3947,337553.0
2022-08-26 09:40:00,74.49,74.77,74.41,74.58,257315.0,71.3851,71.6534,71.3084,71.4713,257315.0
2022-08-26 09:45:00,74.59,74.91,74.28,74.34,335973.0,71.4809,71.7876,71.1839,71.2414,335973.0
2022-08-26 09:50:00,74.32,74.71,74.26,74.58,259456.0,71.2222,71.5959,71.1647,71.4713,259456.0
2022-08-26 09:55:00,74.57,74.94,74.52,74.71,285215.0,71.4618,71.8163,71.4138,71.5959,285215.0
2022-08-26 10:00:00,74.74,74.75,74.07,74.07,371549.0,71.6247,71.6343,70.9826,70.9826,371549.0
2022-08-26 10:05:00,74.05,75.27,73.93,75.27,477750.0,70.9634,72.1326,70.8484,72.1326,477750.0
2022-08-26 10:10:00,75.27,75.33,74.85,75.13,295712.0,72.1326,72.1901,71.7301,71.9984,295712.0
2022-08-26 10:15:00,75.13,75.36,75.12,75.33,259952.0,71.9984,72.2188,71.9888,72.1901,259952.0
2022-08-26 10:20:00,75.33,75.33,74.55,74.59,312446.0,72.1901,72.1901,71.4426,71.4809,312446.0
2022-08-26 10:25:00,74.58,74.72,74.3,74.53,248429.0,71.4713,71.6055,71.203,71.4234,248429.0
2022-08-26 10:30:00,74.51,74.52,74.06,74.19,217448.0,71.4043,71.4138,70.973,71.0976,217448.0
2022-08-26 10:35:00,74.18,74.29,73.73,73.79,302578.0,71.088,71.1934,70.6568,70.7143,302578.0
2022-08-26 10:40:00,73.79,74.25,73.74,74.25,289033.0,70.7143,71.1551,70.6664,71.1551,289033.0
2022-08-26 10:45:00,74.25,74.57,74.11,74.5,316125.0,71.1551,71.4618,71.0209,71.3947,316125.0
2022-08-26 10:50:00,74.48,74.55,74.23,74.46,161270.0,71.3755,71.4426,71.1359,71.3564,161270.0
2022-08-26 10:55:00,74.44,74.52,74.3,74.37,159163.0,71.3372,71.4138,71.203,71.2701,159163.0
2022-08-26 11:00:00,74.35,74.37,73.95,73.98,183755.0,71.2509,71.2701,70.8676,70.8964,183755.0
2022-08-26 11:05:00,73.98,74.28,73.96,74.09,215205.0,70.8964,71.1839,70.8772,71.0018,215205.0
2022-08-26 11:10:00,74.1,74.19,73.9,73.98,194444.0,71.0114,71.0976,70.8197,70.8964,194444.0
2022-08-26 11:15:00,73.98,74.0,73.46,73.5,376578.0,70.8964,70.9155,70.398,70.4364,376578.0
2022-08-26 11:20:00,73.49,73.57,73.12,73.54,541933.0,70.4268,70.5034,70.0722,70.4747,541933.0
2022-08-26 11:25:00,73.53,73.95,73.51,73.74,262156.0,70.4651,70.8676,70.4459,70.6664,262156.0
2022-08-26 11:30:00,73.73,74.01,73.69,73.95,228833.0,70.6568,70.9251,70.6184,70.8676,228833.0
2022-08-26 11:35:00,73.95,74.3,73.89,74.25,201031.0,70.8676,71.203,70.8101,71.1551,201031.0
2022-08-26 11:40:00,74.26,74.34,73.92,73.99,195018.0,71.1647,71.2414,70.8389,70.9059,195018.0
2022-08-26 11:45:00,73.99,74.25,73.91,74.18,197162.0,70.9059,71.1551,70.8293,71.088,197162.0
2022-08-26 11:50:00,74.15,74.51,74.1,74.48,207935.0,71.0593,71.4043,71.0114,71.3755,207935.0
2022-08-26 11:55:00,74.48,74.65,74.37,74.65,189370.0,71.3755,71.5384,71.2701,71.5384,189370.0
2022-08-26 12:00:00,74.67,74.76,74.26,74.32,346630.0,71.5576,71.6438,71.1647,71.2222,346630.0
2022-08-26 12:05:00,74.33,74.56,74.24,74.53,163337.0,71.2318,71.4522,71.1455,71.4234,163337.0
2022-08-26 12:10:00,74.5,74.57,74.33,74.57,132589.0,71.3947,71.4618,71.2318,71.4618,132589.0
2022-08-26 12:15:00,74.54,74.61,74.41,74.6,130893.0,71.433,71.5001,71.3084,71.4905,130893.0
2022-08-26 12:20:00,74.58,74.59,74.21,74.24,150609.0,71.4713,71.4809,71.1168,71.1455,150609.0
2022-08-26 12:25:00,74.22,74.32,74.17,74.28,115691.0,71.1264,71.2222,71.0784,71.1839,115691.0
2022-08-26 12:30:00,74.28,74.28,73.98,73.99,168365.0,71.1839,71.1839,70.8964,70.9059,168365.0
2022-08-26 12:35:00,73.98,74.03,73.88,73.96,165112.0,70.8964,70.9443,70.8005,70.8772,165112.0
2022-08-26 12:40:00,73.99,74.06,73.81,73.84,156521.0,70.9059,70.973,70.7334,70.7622,156521.0
2022-08-26 12:45:00,73.83,74.1,73.81,74.1,102843.0,70.7526,71.0114,70.7334,71.0114,102843.0
2022-08-26 12:50:00,74.09,74.14,74.03,74.14,102140.0,71.0018,71.0497,70.9443,71.0497,102140.0
2022-08-26 12:55:00,74.14,74.22,74.02,74.19,162705.0,71.0497,71.1264,70.9347,71.0976,162705.0
2022-08-26 13:00:00,74.18,74.31,74.04,74.28,130734.0,71.088,71.2126,70.9539,71.1839,130734.0
2022-08-26 13:05:00,74.27,74.46,74.27,74.39,154753.0,71.1743,71.3564,71.1743,71.2893,154753.0
2022-08-26 13:10:00,74.4,74.45,74.27,74.27,105366.0,71.2989,71.3468,71.1743,71.1743,105366.0
2022-08-26 13:15:00,74.28,74.39,74.2,74.36,152831.0,71.1839,71.2893,71.1072,71.2605,152831.0
2022-08-26 13:20:00,74.35,74.5,74.33,74.44,112809.0,71.2509,71.3947,71.2318,71.3372,112809.0
2022-08-26 13:25:00,74.44,74.54,74.38,74.48,118897.0,71.3372,71.433,71.2797,71.3755,118897.0
2022-08-26 13:30:00,74.48,74.59,74.3,74.55,154345.0,71.3755,71.4809,71.203,71.4426,154345.0
2022-08-26 13:35:00,74.57,74.76,74.53,74.67,139919.0,71.4618,71.6438,71.4234,71.5576,139919.0
2022-08-26 13:40:00,74.68,74.74,74.55,74.57,179887.0,71.5672,71.6247,71.4426,71.4618,179887.0
2022-08-26 13:45:00,74.56,74.58,74.4,74.49,124838.0,71.4522,71.4713,71.2989,71.3851,124838.0
2022-08-26 13:50:00,74.48,74.64,74.39,74.61,115479.0,71.3755,71.5288,71.2893,71.5001,115479.0
2022-08-26 13:55:00,74.6,74.66,74.54,74.65,134666.0,71.4905,71.548,71.433,71.5384,134666.0
2022-08-26 14:00:00,74.64,74.75,74.6,74.6,129005.0,71.5288,71.6343,71.4905,71.4905,129005.0
2022-08-26 14:05:00,74.6,74.6,74.32,74.34,208434.0,71.4905,71.4905,71.2222,71.2414,208434.0
2022-08-26 14:10:00,74.34,74.4,74.25,74.38,142992.0,71.2414,71.2989,71.1551,71.2797,142992.0
2022-08-26 14:15:00,74.39,74.39,74.25,74.29,108735.0,71.2893,71.2893,71.1551,71.1934,108735.0
2022-08-26 14:20:00,74.28,74.54,74.27,74.44,190312.0,71.1839,71.433,71.1743,71.3372,190312.0
2022-08-26 14:25:00,74.45,74.56,74.42,74.51,116969.0,71.3468,71.4522,71.318,71.4043,116969.0
2022-08-26 14:30:00,74.51,74.65,74.36,74.48,216775.0,71.4043,71.5384,71.2605,71.3755,216775.0
2022-08-26 14:35:00,74.5,74.55,74.42,74.51,79081.0,71.3947,71.4426,71.318,71.4043,79081.0
2022-08-26 14:40:00,74.51,74.55,74.41,74.45,86071.0,71.4043,71.4426,71.3084,71.3468,86071.0
2022-08-26 14:45:00,74.46,74.51,74.38,74.45,79325.0,71.3564,71.4043,71.2797,71.3468,79325.0
2022-08-26 14:50:00,74.45,74.48,74.3,74.31,142522.0,71.3468,71.3755,71.203,71.2126,142522.0
2022-08-26 14:55:00,74.32,74.36,74.19,74.21,95437.0,71.2222,71.2605,71.0976,71.1168,95437.0
2022-08-26 15:00:00,74.2,74.24,74.03,74.03,170016.0,71.1072,71.1455,70.9443,70.9443,170016.0
2022-08-26 15:05:00,74.04,74.09,73.84,73.87,237821.0,70.9539,71.0018,70.7622,70.7909,237821.0
2022-08-26 15:10:00,73.87,73.97,73.84,73.88,138497.0,70.7909,70.8868,70.7622,70.8005,138497.0
2022-08-26 15:15:00,73.88,74.11,73.82,74.05,241577.0,70.8005,71.0209,70.743,70.9634,241577.0
2022-08-26 15:20:00,74.06,74.11,73.95,74.03,141132.0,70.973,71.0209,70.8676,70.9443,141132.0
2022-08-26 15:25:00,74.04,74.19,74.04,74.14,180308.0,70.9539,71.0976,70.9539,71.0497,180308.0
2022-08-26 15:30:00,74.15,74.2,74.02,74.06,188009.0,71.0593,71.1072,70.9347,70.973,188009.0
2022-08-26 15:35:00,74.06,74.13,74.05,74.12,191992.0,70.973,71.0401,70.9634,71.0305,191992.0
2022-08-26 15:40:00,74.13,74.14,73.78,73.8,278517.0,71.0401,71.0497,70.7047,70.7239,278517.0
2022-08-26 15:45:00,73.8,73.87,73.76,73.84,221001.0,70.7239,70.7909,70.6855,70.7622,221001.0
2022-08-26 15:50:00,73.84,73.92,73.57,73.58,405771.0,70.7622,70.8389,70.5034,70.513,405771.0
2022-08-26 15:55:00,73.58,73.75,73.53,73.57,668312.0,70.513,70.6759,70.4651,70.5034,668312.0
2022-08-29 09:30:00,73.2,73.86,72.82,73.6,899390.0,70.1489,70.7814,69.7847,70.5322,899390.0
2022-08-29 09:35:00,73.6,74.2,73.52,74.09,533177.0,70.5322,71.1072,70.4555,71.0018,533177.0
2022-08-29 09:40:00,74.1,74.84,74.06,74.8,563191.0,71.0114,71.7205,70.973,71.6822,563191.0
2022-08-29 09:45:00,74.79,74.91,74.49,74.82,440212.0,71.6726,71.7876,71.3851,71.7013,440212.0
2022-08-29 09:50:00,74.82,75.52,74.82,75.48,800530.0,71.7013,72.3722,71.7013,72.3338,800530.0
2022-08-29 09:55:00,75.5,76.05,75.35,75.91,911273.0,72.353,72.8801,72.2093,72.7459,911273.0
2022-08-29 10:00:00,75.91,76.26,75.81,75.86,782879.0,72.7459,73.0813,72.6501,72.698,782879.0
2022-08-29 10:05:00,75.85,76.64,75.85,76.39,720682.0,72.6884,73.4455,72.6884,73.2059,720682.0
2022-08-29 10:10:00,76.4,76.67,76.26,76.5,729736.0,73.2155,73.4742,73.0813,73.3113,729736.0
2022-08-29 10:15:00,76.52,77.04,76.49,76.8,928811.0,73.3305,73.8288,73.3017,73.5988,928811.0
2022-08-29 10:20:00,76.81,77.13,76.53,76.6,659965.0,73.6084,73.9151,73.3401,73.4072,659965.0
2022-08-29 10:25:00,76.61,76.74,76.21,76.51,688213.0,73.4167,73.5413,73.0334,73.3209,688213.0
2022-08-29 10:30:00,76.49,76.75,76.34,76.36,530320.0,73.3017,73.5509,73.158,73.1772,530320.0
2022-08-29 10:35:00,76.34,76.44,76.03,76.15,476609.0,73.158,73.2538,72.8609,72.9759,476609.0
2022-08-29 10:40:00,76.16,76.33,76.04,76.27,381263.0,72.9855,73.1484,72.8705,73.0909,381263.0
2022-08-29 10:45:00,76.29,76.52,76.23,76.4,411777.0,73.1101,73.3305,73.0526,73.2155,411777.0
2022-08-29 10:50:00,76.39,76.48,75.99,75.99,355475.0,73.2059,73.2922,72.8226,72.8226,355475.0
2022-08-29 10:55:00,75.99,76.04,75.81,76.03,389832.0,72.8226,72.8705,72.6501,72.8609,389832.0
2022-08-29 11:00:00,76.03,76.3,75.93,76.01,361279.0,72.8609,73.1197,72.7651,72.8417,361279.0
2022-08-29 11:05:00,76.0,76.07,75.57,75.78,451718.0,72.8322,72.8992,72.4201,72.6213,451718.0
2022-08-29 11:10:00,75.78,75.81,75.45,75.76,441903.0,72.6213,72.6501,72.3051,72.6022,441903.0
2022-08-29 11:15:00,75.75,75.92,75.62,75.8,280583.0,72.5926,72.7555,72.468,72.6405,280583.0
2022-08-29 11:20:00,75.79,75.95,75.72,75.92,296589.0,72.6309,72.7842,72.5638,72.7555,296589.0
2022-08-29 11:25:00,75.92,76.16,75.85,75.96,375909.0,72.7555,72.9855,72.6884,72.7938,375909.0
2022-08-29 11:30:00,75.94,76.04,75.8,75.96,204930.0,72.7747,72.8705,72.6405,72.7938,204930.0
2022-08-29 11:35:00,75.97,76.25,75.83,76.22,367543.0,72.8034,73.0717,72.6692,73.043,367543.0
2022-08-29 11:40:00,76.22,76.44,76.18,76.31,321430.0,73.043,73.2538,73.0047,73.1292,321430.0
2022-08-29 11:45:00,76.31,76.53,76.27,76.33,297117.0,73.1292,73.3401,73.0909,73.1484,297117.0
2022-08-29 11:50:00,76.32,76.33,76.12,76.19,159316.0,73.1388,73.1484,72.9472,73.0142,159316.0
2022-08-29 11:55:00,76.19,76.26,75.96,76.02,180288.0,73.0142,73.0813,72.7938,72.8513,180288.0
2022-08-29 12:00:00,76.02,76.11,75.86,75.91,204937.0,72.8513,72.9376,72.698,72.7459,204937.0
2022-08-29 12:05:00,75.9,76.07,75.78,75.97,274727.0,72.7363,72.8992,72.6213,72.8034,274727.0
2022-08-29 12:10:00,75.97,76.06,75.9,76.03,146200.0,72.8034,72.8897,72.7363,72.8609,146200.0
2022-08-29 12:15:00,76.03,76.25,76.0,76.15,168954.0,72.8609,73.0717,72.8322,72.9759,168954.0
2022-08-29 12:20:00,76.15,76.19,76.01,76.16,126017.0,72.9759,73.0142,72.8417,72.9855,126017.0
2022-08-29 12:25:00,76.17,76.47,76.17,76.46,297462.0,72.9951,73.2826,72.9951,73.273,297462.0
2022-08-29 12:30:00,76.45,76.45,76.09,76.19,218275.0,73.2634,73.2634,72.9184,73.0142,218275.0
2022-08-29 12:35:00,76.17,76.24,75.82,75.83,234604.0,72.9951,73.0622,72.6597,72.6692,234604.0
2022-08-29 12:40:00,75.83,75.98,75.82,75.89,190308.0,72.6692,72.813,72.6597,72.7267,190308.0
2022-08-29 12:45:00,75.88,76.16,75.84,76.13,160459.0,72.7172,72.9855,72.6788,72.9567,160459.0
2022-08-29 12:50:00,76.15,76.19,76.05,76.17,116573.0,72.9759,73.0142,72.8801,72.9951,116573.0
2022-08-29 12:55:00,76.19,76.32,76.14,76.3,176075.0,73.0142,73.1388,72.9663,73.1197,176075.0
2022-08-29 13:00:00,76.31,76.48,76.31,76.39,237505.0,73.1292,73.2922,73.1292,73.2059,237505.0
2022-08-29 13:05:00,76.41,76.6,76.39,76.41,369936.0,73.2251,73.4072,73.2059,73.2251,369936.0
2022-08-29 13:10:00,76.41,76.49,76.29,76.29,113074.0,73.2251,73.3017,73.1101,73.1101,113074.0
2022-08-29 13:15:00,76.29,76.32,76.18,76.23,129846.0,73.1101,73.1388,73.0047,73.0526,129846.0
2022-08-29 13:20:00,76.23,76.43,76.22,76.36,151385.0,73.0526,73.2442,73.043,73.1772,151385.0
2022-08-29 13:25:00,76.37,76.58,76.36,76.53,164668.0,73.1867,73.388,73.1772,73.3401,164668.0
2022-08-29 13:30:00,76.52,76.62,76.49,76.62,223755.0,73.3305,73.4263,73.3017,73.4263,223755.0
2022-08-29 13:35:00,76.61,76.63,76.52,76.59,152994.0,73.4167,73.4359,73.3305,73.3976,152994.0
2022-08-29 13:40:00,76.59,76.71,76.58,76.62,216993.0,73.3976,73.5126,73.388,73.4263,216993.0
2022-08-29 13:45:00,76.62,76.62,76.42,76.5,180597.0,73.4263,73.4263,73.2347,73.3113,180597.0
2022-08-29 13:50:00,76.51,76.65,76.47,76.55,133971.0,73.3209,73.4551,73.2826,73.3592,133971.0
2022-08-29 13:55:00,76.55,76.77,76.47,76.75,213691.0,73.3592,73.5701,73.2826,73.5509,213691.0
2022-08-29 14:00:00,76.74,76.8,76.57,76.57,181579.0,73.5413,73.5988,73.3784,73.3784,181579.0
2022-08-29 14:05:00,76.57,76.62,76.37,76.44,196773.0,73.3784,73.4263,73.1867,73.2538,196773.0
2022-08-29 14:10:00,76.44,76.57,76.4,76.46,192684.0,73.2538,73.3784,73.2155,73.273,192684.0
2022-08-29 14:15:00,76.46,76.48,76.29,76.3,225338.0,73.273,73.2922,73.1101,73.1197,225338.0
2022-08-29 14:20:00,76.29,76.38,76.2,76.37,153956.0,73.1101,73.1963,73.0238,73.1867,153956.0
2022-08-29 14:25:00,76.37,76.44,76.28,76.32,153864.0,73.1867,73.2538,73.1005,73.1388,153864.0
2022-08-29 14:30:00,76.3,76.31,76.09,76.28,261874.0,73.1197,73.1292,72.9184,73.1005,261874.0
2022-08-29 14:35:00,76.29,76.34,76.21,76.21,125866.0,73.1101,73.158,73.0334,73.0334,125866.0
2022-08-29 14:40:00,76.23,76.37,76.2,76.22,192965.0,73.0526,73.1867,73.0238,73.043,192965.0
2022-08-29 14:45:00,76.21,76.28,76.09,76.21,130692.0,73.0334,73.1005,72.9184,73.0334,130692.0
2022-08-29 14:50:00,76.21,76.27,76.04,76.06,151362.0,73.0334,73.0909,72.8705,72.8897,151362.0
2022-08-29 14:55:00,76.06,76.06,75.88,75.96,206616.0,72.8897,72.8897,72.7172,72.7938,206616.0
2022-08-29 15:00:00,75.95,76.08,75.86,75.89,188843.0,72.7842,72.9088,72.698,72.7267,188843.0
2022-08-29 15:05:00,75.88,76.15,75.87,76.12,287788.0,72.7172,72.9759,72.7076,72.9472,287788.0
2022-08-29 15:10:00,76.13,76.14,75.93,75.93,141836.0,72.9567,72.9663,72.7651,72.7651,141836.0
2022-08-29 15:15:00,75.93,75.94,75.71,75.78,227038.0,72.7651,72.7747,72.5542,72.6213,227038.0
2022-08-29 15:20:00,75.77,75.79,75.67,75.75,212228.0,72.6117,72.6309,72.5159,72.5926,212228.0
2022-08-29 15:25:00,75.75,75.76,75.58,75.59,223503.0,72.5926,72.6022,72.4297,72.4392,223503.0
2022-08-29 15:30:00,75.58,75.69,75.48,75.62,270909.0,72.4297,72.5351,72.3338,72.468,270909.0
2022-08-29 15:35:00,75.62,75.82,75.58,75.78,246884.0,72.468,72.6597,72.4297,72.6213,246884.0
2022-08-29 15:40:00,75.78,75.86,75.64,75.67,228728.0,72.6213,72.698,72.4872,72.5159,228728.0
2022-08-29 15:45:00,75.66,75.74,75.59,75.64,236919.0,72.5063,72.583,72.4392,72.4872,236919.0
2022-08-29 15:50:00,75.66,75.69,75.39,75.41,389215.0,72.5063,72.5351,72.2476,72.2668,389215.0
2022-08-29 15:55:00,75.41,75.43,75.2,75.26,624987.0,72.2668,72.2859,72.0655,72.123,624987.0
2022-08-30 09:30:00,73.5,73.86,72.01,72.59,1458403.0,70.4364,70.7814,69.0085,69.5643,1458403.0
2022-08-30 09:35:00,72.58,72.8,72.23,72.37,734844.0,69.5547,69.7655,69.2193,69.3535,734844.0
2022-08-30 09:40:00,72.42,72.5,72.01,72.26,624808.0,69.4014,69.478,69.0085,69.2481,624808.0
2022-08-30 09:45:00,72.28,72.38,71.61,71.88,802592.0,69.2672,69.363,68.6251,68.8839,802592.0
2022-08-30 09:50:00,71.89,71.91,71.5,71.72,455329.0,68.8935,68.9126,68.5197,68.7306,455329.0
2022-08-30 09:55:00,71.69,72.34,71.6,72.14,566083.0,68.7018,69.3247,68.6156,69.1331,566083.0
2022-08-30 10:00:00,72.14,72.63,72.09,72.26,471652.0,69.1331,69.6026,69.0851,69.2481,471652.0
2022-08-30 10:05:00,72.27,72.44,71.82,71.88,425178.0,69.2576,69.4205,68.8264,68.8839,425178.0
2022-08-30 10:10:00,71.87,71.95,71.55,71.8,362653.0,68.8743,68.951,68.5676,68.8072,362653.0
2022-08-30 10:15:00,71.82,72.48,71.73,72.41,418299.0,68.8264,69.4589,68.7401,69.3918,418299.0
2022-08-30 10:20:00,72.41,72.6,72.1,72.55,463748.0,69.3918,69.5739,69.0947,69.526,463748.0
2022-08-30 10:25:00,72.53,72.85,72.5,72.78,495320.0,69.5068,69.8135,69.478,69.7464,495320.0
2022-08-30 10:30:00,72.78,72.95,72.23,72.5,437263.0,69.7464,69.9093,69.2193,69.478,437263.0
2022-08-30 10:35:00,72.5,72.5,72.2,72.44,238528.0,69.478,69.478,69.1906,69.4205,238528.0
2022-08-30 10:40:00,72.44,72.44,71.96,72.01,305734.0,69.4205,69.4205,68.9606,69.0085,305734.0
2022-08-30 10:45:00,72.03,72.03,71.37,71.53,574455.0,69.0276,69.0276,68.3951,68.5485,574455.0
2022-08-30 10:50:00,71.53,71.93,71.28,71.91,414289.0,68.5485,68.9318,68.3089,68.9126,414289.0
2022-08-30 10:55:00,71.91,72.05,71.56,71.67,308521.0,68.9126,69.0468,68.5772,68.6826,308521.0
2022-08-30 11:00:00,71.67,72.23,71.61,72.02,289765.0,68.6826,69.2193,68.6251,69.0181,289765.0
2022-08-30 11:05:00,72.01,72.15,71.8,71.97,127015.0,69.0085,69.1426,68.8072,68.9701,127015.0
2022-08-30 11:10:00,71.94,71.98,71.58,71.82,202276.0,68.9414,68.9797,68.5964,68.8264,202276.0
2022-08-30 11:15:00,71.82,72.02,71.64,71.99,249503.0,68.8264,69.0181,68.6539,68.9893,249503.0
2022-08-30 11:20:00,71.99,72.08,71.77,72.03,164447.0,68.9893,69.0756,68.7785,69.0276,164447.0
2022-08-30 11:25:00,72.03,72.04,71.61,71.94,185256.0,69.0276,69.0372,68.6251,68.9414,185256.0
2022-08-30 11:30:00,71.93,71.99,71.61,71.73,175979.0,68.9318,68.9893,68.6251,68.7401,175979.0
2022-08-30 11:35:00,71.73,71.95,71.67,71.84,154709.0,68.7401,68.951,68.6826,68.8456,154709.0
2022-08-30 11:40:00,71.84,71.91,71.58,71.82,224536.0,68.8456,68.9126,68.5964,68.8264,224536.0
2022-08-30 11:45:00,71.81,71.85,71.67,71.78,111834.0,68.8168,68.8551,68.6826,68.7881,111834.0
2022-08-30 11:50:00,71.78,72.02,71.56,72.0,176116.0,68.7881,69.0181,68.5772,68.9989,176116.0
2022-08-30 11:55:00,71.99,72.33,71.96,72.01,268587.0,68.9893,69.3151,68.9606,69.0085,268587.0
2022-08-30 12:00:00,72.01,72.16,71.84,72.13,148140.0,69.0085,69.1522,68.8456,69.1235,148140.0
2022-08-30 12:05:00,72.11,72.13,71.82,71.96,78887.0,69.1043,69.1235,68.8264,68.9606,78887.0
2022-08-30 12:10:00,71.95,71.97,71.65,71.77,131294.0,68.951,68.9701,68.6635,68.7785,131294.0
2022-08-30 12:15:00,71.76,71.8,71.37,71.42,284796.0,68.7689,68.8072,68.3951,68.4431,284796.0
2022-08-30 12:20:00,71.43,71.55,71.3,71.5,222036.0,68.4526,68.5676,68.3281,68.5197,222036.0
2022-08-30 12:25:00,71.49,71.66,71.35,71.64,147912.0,68.5101,68.6731,68.376,68.6539,147912.0
2022-08-30 12:30:00,71.65,71.67,71.31,71.37,145712.0,68.6635,68.6826,68.3376,68.3951,145712.0
2022-08-30 12:35:00,71.36,71.74,71.32,71.72,180097.0,68.3856,68.7497,68.3472,68.7306,180097.0
2022-08-30 12:40:00,71.71,71.73,71.51,71.55,129561.0,68.721,68.7401,68.5293,68.5676,129561.0
2022-08-30 12:45:00,71.55,71.56,71.23,71.24,229709.0,68.5676,68.5772,68.261,68.2706,229709.0
2022-08-30 12:50:00,71.23,71.54,71.17,71.53,195978.0,68.261,68.5581,68.2035,68.5485,195978.0
2022-08-30 12:55:00,71.53,71.8,71.52,71.73,204063.0,68.5485,68.8072,68.5389,68.7401,204063.0
2022-08-30 13:00:00,71.72,71.82,71.63,71.81,148456.0,68.7306,68.8264,68.6443,68.8168,148456.0
2022-08-30 13:05:00,71.8,72.01,71.75,71.83,205036.0,68.8072,69.0085,68.7593,68.836,205036.0
2022-08-30 13:10:00,71.86,71.92,71.47,71.51,159685.0,68.8647,68.9222,68.491,68.5293,159685.0
2022-08-30 13:15:00,71.52,71.58,71.43,71.51,132058.0,68.5389,68.5964,68.4526,68.5293,132058.0
2022-08-30 13:20:00,71.52,71.79,71.44,71.78,115553.0,68.5389,68.7976,68.4622,68.7881,115553.0
2022-08-30 13:25:00,71.76,71.94,71.67,71.94,165025.0,68.7689,68.9414,68.6826,68.9414,165025.0
2022-08-30 13:30:00,71.92,72.05,71.82,71.95,109002.0,68.9222,69.0468,68.8264,68.951,109002.0
2022-08-30 13:35:00,71.95,72.02,71.59,71.67,264749.0,68.951,69.0181,68.606,68.6826,264749.0
2022-08-30 13:40:00,71.7,71.76,71.52,71.6,157737.0,68.7114,68.7689,68.5389,68.6156,157737.0
2022-08-30 13:45:00,71.59,72.26,71.59,72.22,304759.0,68.606,69.2481,68.606,69.2097,304759.0
2022-08-30 13:50:00,72.23,72.31,72.16,72.2,294376.0,69.2193,69.296,69.1522,69.1906,294376.0
2022-08-30 13:55:00,72.22,72.3,72.01,72.09,152310.0,69.2097,69.2864,69.0085,69.0851,152310.0
2022-08-30 14:00:00,72.11,72.21,71.93,72.01,136204.0,69.1043,69.2001,68.9318,69.0085,136204.0
2022-08-30 14:05:00,71.98,72.01,71.88,71.92,120269.0,68.9797,69.0085,68.8839,68.9222,120269.0
2022-08-30 14:10:00,71.94,72.21,71.92,71.98,163752.0,68.9414,69.2001,68.9222,68.9797,163752.0
2022-08-30 14:15:00,71.99,72.41,71.98,72.32,186838.0,68.9893,69.3918,68.9797,69.3055,186838.0
2022-08-30 14:20:00,72.33,72.42,72.15,72.24,165624.0,69.3151,69.4014,69.1426,69.2289,165624.0
2022-08-30 14:25:00,72.25,72.26,71.91,71.94,201059.0,69.2385,69.2481,68.9126,68.9414,201059.0
2022-08-30 14:30:00,71.92,72.08,71.76,71.77,156357.0,68.9222,69.0756,68.7689,68.7785,156357.0
2022-08-30 14:35:00,71.77,71.94,71.64,71.93,189642.0,68.7785,68.9414,68.6539,68.9318,189642.0
2022-08-30 14:40:00,71.94,72.04,71.91,71.94,132990.0,68.9414,69.0372,68.9126,68.9414,132990.0
2022-08-30 14:45:00,71.93,72.07,71.85,72.01,139058.0,68.9318,69.066,68.8551,69.0085,139058.0
2022-08-30 14:50:00,72.02,72.03,71.82,71.85,176691.0,69.0181,69.0276,68.8264,68.8551,176691.0
2022-08-30 14:55:00,71.86,71.87,71.73,71.77,137452.0,68.8647,68.8743,68.7401,68.7785,137452.0
2022-08-30 15:00:00,71.74,71.93,71.62,71.77,155676.0,68.7497,68.9318,68.6347,68.7785,155676.0
2022-08-30 15:05:00,71.76,71.99,71.75,71.95,199760.0,68.7689,68.9893,68.7593,68.951,199760.0
2022-08-30 15:10:00,71.97,72.16,71.9,72.01,201261.0,68.9701,69.1522,68.9031,69.0085,201261.0
2022-08-30 15:15:00,72.02,72.06,71.9,72.04,157800.0,69.0181,69.0564,68.9031,69.0372,157800.0
2022-08-30 15:20:00,72.05,72.21,71.92,72.2,180540.0,69.0468,69.2001,68.9222,69.1906,180540.0
2022-08-30 15:25:00,72.2,72.23,72.09,72.18,148182.0,69.1906,69.2193,69.0851,69.1714,148182.0
2022-08-30 15:30:00,72.19,72.19,71.96,72.06,184384.0,69.181,69.181,68.9606,69.0564,184384.0
2022-08-30 15:35:00,72.08,72.39,72.08,72.25,265124.0,69.0756,69.3726,69.0756,69.2385,265124.0
2022-08-30 15:40:00,72.26,72.38,72.12,72.34,274598.0,69.2481,69.363,69.1139,69.3247,274598.0
2022-08-30 15:45:00,72.37,72.38,71.96,72.04,363708.0,69.3535,69.363,68.9606,69.0372,363708.0
2022-08-30 15:50:00,72.03,72.23,71.86,71.91,377970.0,69.0276,69.2193,68.8647,68.9126,377970.0
2022-08-30 15:55:00,71.91,72.04,71.9,72.02,477576.0,68.9126,69.0372,68.9031,69.0181,477576.0
2022-08-31 09:30:00,70.34,70.6,69.55,69.94,918764.0,67.4081,67.6572,66.651,67.0248,918764.0
2022-08-31 09:35:00,69.88,70.62,69.71,70.57,582302.0,66.9673,67.6764,66.8043,67.6285,582302.0
2022-08-31 09:40:00,70.6,70.92,70.22,70.89,418135.0,67.6572,67.9639,67.2931,67.9352,418135.0
2022-08-31 09:45:00,70.87,71.32,70.66,70.86,510001.0,67.916,68.3472,67.7147,67.9064,510001.0
2022-08-31 09:50:00,70.86,70.88,70.56,70.75,303883.0,67.9064,67.9256,67.6189,67.801,303883.0
2022-08-31 09:55:00,70.79,70.93,70.55,70.58,281055.0,67.8393,67.9735,67.6093,67.6381,281055.0
2022-08-31 10:00:00,70.6,70.75,70.21,70.67,393209.0,67.6572,67.801,67.2835,67.7243,393209.0
2022-08-31 10:05:00,70.68,71.25,70.63,70.68,377177.0,67.7339,68.2801,67.686,67.7339,377177.0
2022-08-31 10:10:00,70.68,71.09,70.59,70.92,262390.0,67.7339,68.1268,67.6477,67.9639,262390.0
2022-08-31 10:15:00,70.95,71.48,70.77,71.44,445908.0,67.9927,68.5006,67.8202,68.4622,445908.0
2022-08-31 10:20:00,71.44,71.48,71.15,71.4,219131.0,68.4622,68.5006,68.1843,68.4239,219131.0
2022-08-31 10:25:00,71.41,71.54,71.16,71.24,209063.0,68.4335,68.5581,68.1939,68.2706,209063.0
2022-08-31 10:30:00,71.27,71.63,70.73,70.76,448141.0,68.2993,68.6443,67.7818,67.8106,448141.0
2022-08-31 10:35:00,70.75,70.97,70.6,70.9,298862.0,67.801,68.0118,67.6572,67.9447,298862.0
2022-08-31 10:40:00,70.91,71.79,70.78,71.72,418278.0,67.9543,68.7976,67.8297,68.7306,418278.0
2022-08-31 10:45:00,71.72,72.13,71.72,71.87,435915.0,68.7306,69.1235,68.7306,68.8743,435915.0
2022-08-31 10:50:00,71.89,72.1,71.67,71.77,355541.0,68.8935,69.0947,68.6826,68.7785,355541.0
2022-08-31 10:55:00,71.76,71.97,71.37,71.47,241590.0,68.7689,68.9701,68.3951,68.491,241590.0
2022-08-31 11:00:00,71.48,71.53,71.05,71.23,282608.0,68.5006,68.5485,68.0885,68.261,282608.0
2022-08-31 11:05:00,71.21,71.21,70.87,71.11,174552.0,68.2418,68.2418,67.916,68.146,174552.0
2022-08-31 11:10:00,71.11,71.52,70.96,71.39,281304.0,68.146,68.5389,68.0022,68.4143,281304.0
2022-08-31 11:15:00,71.4,71.63,71.16,71.63,215212.0,68.4239,68.6443,68.1939,68.6443,215212.0
2022-08-31 11:20:00,71.65,71.77,71.53,71.68,176618.0,68.6635,68.7785,68.5485,68.6922,176618.0
2022-08-31 11:25:00,71.67,71.73,71.34,71.38,119013.0,68.6826,68.7401,68.3664,68.4047,119013.0
2022-08-31 11:30:00,71.36,71.81,71.34,71.71,143582.0,68.3856,68.8168,68.3664,68.721,143582.0
2022-08-31 11:35:00,71.7,71.92,71.58,71.92,196515.0,68.7114,68.9222,68.5964,68.9222,196515.0
2022-08-31 11:40:00,71.9,72.07,71.87,72.01,242047.0,68.9031,69.066,68.8743,69.0085,242047.0
2022-08-31 11:45:00,72.03,72.03,71.73,71.76,198949.0,69.0276,69.0276,68.7401,68.7689,198949.0
2022-08-31 11:50:00,71.75,71.89,71.63,71.82,180717.0,68.7593,68.8935,68.6443,68.8264,180717.0
2022-08-31 11:55:00,71.83,72.24,71.81,72.17,314176.0,68.836,69.2289,68.8168,69.1618,314176.0
2022-08-31 12:00:00,72.18,72.4,72.0,72.05,249071.0,69.1714,69.3822,68.9989,69.0468,249071.0
2022-08-31 12:05:00,72.03,72.08,71.81,71.9,137627.0,69.0276,69.0756,68.8168,68.9031,137627.0
2022-08-31 12:10:00,71.88,72.18,71.83,72.08,198067.0,68.8839,69.1714,68.836,69.0756,198067.0
2022-08-31 12:15:00,72.06,72.18,72.05,72.13,93393.0,69.0564,69.1714,69.0468,69.1235,93393.0
2022-08-31 12:20:00,72.13,72.14,71.71,71.72,134165.0,69.1235,69.1331,68.721,68.7306,134165.0
2022-08-31 12:25:00,71.7,71.81,71.63,71.73,129188.0,68.7114,68.8168,68.6443,68.7401,129188.0
2022-08-31 12:30:00,71.72,71.79,71.57,71.76,193110.0,68.7306,68.7976,68.5868,68.7689,193110.0
2022-08-31 12:35:00,71.77,71.8,71.48,71.59,170059.0,68.7785,68.8072,68.5006,68.606,170059.0
2022-08-31 12:40:00,71.58,71.58,71.44,71.53,145713.0,68.5964,68.5964,68.4622,68.5485,145713.0
2022-08-31 12:45:00,71.52,71.58,71.31,71.57,167795.0,68.5389,68.5964,68.3376,68.5868,167795.0
2022-08-31 12:50:00,71.58,71.76,71.48,71.71,150993.0,68.5964,68.7689,68.5006,68.721,150993.0
2022-08-31 12:55:00,71.7,71.79,71.55,71.69,112157.0,68.7114,68.7976,68.5676,68.7018,112157.0
2022-08-31 13:00:00,71.68,71.68,71.45,71.47,89411.0,68.6922,68.6922,68.4718,68.491,89411.0
2022-08-31 13:05:00,71.46,71.85,71.38,71.67,184150.0,68.4814,68.8551,68.4047,68.6826,184150.0
2022-08-31 13:10:00,71.69,71.87,71.64,71.83,89455.0,68.7018,68.8743,68.6539,68.836,89455.0
2022-08-31 13:15:00,71.82,71.97,71.75,71.79,120165.0,68.8264,68.9701,68.7593,68.7976,120165.0
2022-08-31 13:20:00,71.8,71.81,71.62,71.69,76352.0,68.8072,68.8168,68.6347,68.7018,76352.0
2022-08-31 13:25:00,71.7,71.75,71.59,71.71,84796.0,68.7114,68.7593,68.606,68.721,84796.0
2022-08-31 13:30:00,71.72,71.95,71.7,71.93,80511.0,68.7306,68.951,68.7114,68.9318,80511.0
2022-08-31 13:35:00,71.94,71.99,71.65,71.7,115886.0,68.9414,68.9893,68.6635,68.7114,115886.0
2022-08-31 13:40:00,71.7,71.7,71.49,71.58,103612.0,68.7114,68.7114,68.5101,68.5964,103612.0
2022-08-31 13:45:00,71.6,71.64,71.43,71.48,67494.0,68.6156,68.6539,68.4526,68.5006,67494.0
2022-08-31 13:50:00,71.47,71.71,71.47,71.69,107061.0,68.491,68.721,68.491,68.7018,107061.0
2022-08-31 13:55:00,71.67,71.67,71.41,71.47,68219.0,68.6826,68.6826,68.4335,68.491,68219.0
2022-08-31 14:00:00,71.47,71.5,71.33,71.4,67057.0,68.491,68.5197,68.3568,68.4239,67057.0
2022-08-31 14:05:00,71.38,71.54,71.28,71.53,118404.0,68.4047,68.5581,68.3089,68.5485,118404.0
2022-08-31 14:10:00,71.55,71.58,71.42,71.42,53668.0,68.5676,68.5964,68.4431,68.4431,53668.0
2022-08-31 14:15:00,71.42,71.45,71.27,71.28,82792.0,68.4431,68.4718,68.2993,68.3089,82792.0
2022-08-31 14:20:00,71.27,71.35,71.17,71.19,97611.0,68.2993,68.376,68.2035,68.2227,97611.0
2022-08-31 14:25:00,71.18,71.18,70.95,71.05,143814.0,68.2131,68.2131,67.9927,68.0885,143814.0
2022-08-31 14:30:00,71.05,71.19,70.98,71.05,119457.0,68.0885,68.2227,68.0214,68.0885,119457.0
2022-08-31 14:35:00,71.05,71.05,70.91,70.97,98736.0,68.0885,68.0885,67.9543,68.0118,98736.0
2022-08-31 14:40:00,70.97,70.98,70.81,70.89,133021.0,68.0118,68.0214,67.8585,67.9352,133021.0
2022-08-31 14:45:00,70.88,70.95,70.83,70.88,99914.0,67.9256,67.9927,67.8777,67.9256,99914.0
2022-08-31 14:50:00,70.88,70.98,70.77,70.95,127161.0,67.9256,68.0214,67.8202,67.9927,127161.0
2022-08-31 14:55:00,70.95,71.08,70.88,71.06,131363.0,67.9927,68.1172,67.9256,68.0981,131363.0
2022-08-31 15:00:00,71.05,71.17,70.94,71.12,122452.0,68.0885,68.2035,67.9831,68.1556,122452.0
2022-08-31 15:05:00,71.12,71.36,70.98,71.22,177740.0,68.1556,68.3856,68.0214,68.2514,177740.0
2022-08-31 15:10:00,71.23,71.41,71.18,71.37,278663.0,68.261,68.4335,68.2131,68.3951,278663.0
2022-08-31 15:15:00,71.38,71.47,71.25,71.28,163111.0,68.4047,68.491,68.2801,68.3089,163111.0
2022-08-31 15:20:00,71.27,71.3,71.16,71.21,122294.0,68.2993,68.3281,68.1939,68.2418,122294.0
2022-08-31 15:25:00,71.21,71.33,71.2,71.24,117047.0,68.2418,68.3568,68.2322,68.2706,117047.0
2022-08-31 15:30:00,71.25,71.31,71.08,71.09,145575.0,68.2801,68.3376,68.1172,68.1268,145575.0
2022-08-31 15:35:00,71.09,71.35,71.06,71.23,196721.0,68.1268,68.376,68.0981,68.261,196721.0
2022-08-31 15:40:00,71.23,71.32,71.11,71.26,148180.0,68.261,68.3472,68.146,68.2897,148180.0
2022-08-31 15:45:00,71.26,71.41,71.17,71.19,242144.0,68.2897,68.4335,68.2035,68.2227,242144.0
2022-08-31 15:50:00,71.2,71.27,71.04,71.07,299161.0,68.2322,68.2993,68.0789,68.1077,299161.0
2022-08-31 15:55:00,71.06,71.12,70.95,71.02,539630.0,68.0981,68.1556,67.9927,68.0597,539630.0
2022-09-01 09:30:00,69.24,69.93,68.96,69.15,779695.0,66.3539,67.0152,66.0856,66.2677,779695.0
2022-09-01 09:35:00,69.16,69.22,68.77,69.15,541464.0,66.2773,66.3348,65.9035,66.2677,541464.0
2022-09-01 09:40:00,69.18,69.5,68.89,69.38,425480.0,66.2964,66.6031,66.0185,66.4881,425480.0
2022-09-01 09:45:00,69.39,69.42,68.93,69.04,349126.0,66.4977,66.5264,66.0569,66.1623,349126.0
2022-09-01 09:50:00,69.0,69.01,68.53,68.67,439888.0,66.1239,66.1335,65.6735,65.8077,439888.0
2022-09-01 09:55:00,68.68,68.71,68.31,68.6,355279.0,65.8173,65.846,65.4627,65.7406,355279.0
2022-09-01 10:00:00,68.63,68.74,68.2,68.24,306875.0,65.7694,65.8748,65.3573,65.3956,306875.0
2022-09-01 10:05:00,68.22,68.29,67.84,68.11,454616.0,65.3764,65.4435,65.0123,65.271,454616.0
2022-09-01 10:10:00,68.12,68.49,68.06,68.41,272573.0,65.2806,65.6352,65.2231,65.5585,272573.0
2022-09-01 10:15:00,68.4,68.54,68.1,68.35,298094.0,65.5489,65.6831,65.2614,65.501,298094.0
2022-09-01 10:20:00,68.35,68.99,68.22,68.99,373053.0,65.501,66.1144,65.3764,66.1144,373053.0
2022-09-01 10:25:00,69.0,69.09,68.64,68.92,370833.0,66.1239,66.2102,65.7789,66.0473,370833.0
2022-09-01 10:30:00,68.93,68.96,68.43,68.43,253436.0,66.0569,66.0856,65.5777,65.5777,253436.0
2022-09-01 10:35:00,68.42,69.09,68.42,68.76,304725.0,65.5681,66.2102,65.5681,65.8939,304725.0
2022-09-01 10:40:00,68.76,68.95,68.52,68.56,180619.0,65.8939,66.076,65.6639,65.7023,180619.0
2022-09-01 10:45:00,68.56,68.56,68.24,68.36,308266.0,65.7023,65.7023,65.3956,65.5106,308266.0
2022-09-01 10:50:00,68.36,68.49,68.17,68.32,163393.0,65.5106,65.6352,65.3285,65.4723,163393.0
2022-09-01 10:55:00,68.32,68.5,68.31,68.42,185714.0,65.4723,65.6448,65.4627,65.5681,185714.0
2022-09-01 11:00:00,68.41,68.57,68.27,68.41,308064.0,65.5585,65.7119,65.4244,65.5585,308064.0
2022-09-01 11:05:00,68.41,68.9,68.41,68.81,278737.0,65.5585,66.0281,65.5585,65.9419,278737.0
2022-09-01 11:10:00,68.79,68.92,68.62,68.72,243273.0,65.9227,66.0473,65.7598,65.8556,243273.0
2022-09-01 11:15:00,68.72,68.77,68.55,68.6,196682.0,65.8556,65.9035,65.6927,65.7406,196682.0
2022-09-01 11:20:00,68.59,68.6,68.18,68.18,225045.0,65.731,65.7406,65.3381,65.3381,225045.0
2022-09-01 11:25:00,68.18,68.44,68.12,68.28,247982.0,65.3381,65.5873,65.2806,65.4339,247982.0
2022-09-01 11:30:00,68.29,68.52,68.2,68.5,227280.0,65.4435,65.6639,65.3573,65.6448,227280.0
2022-09-01 11:35:00,68.53,68.64,68.32,68.55,153003.0,65.6735,65.7789,65.4723,65.6927,153003.0
2022-09-01 11:40:00,68.55,68.66,68.38,68.52,112172.0,65.6927,65.7981,65.5298,65.6639,112172.0
2022-09-01 11:45:00,68.5,68.78,68.5,68.64,183906.0,65.6448,65.9131,65.6448,65.7789,183906.0
2022-09-01 11:50:00,68.63,68.66,68.41,68.51,171124.0,65.7694,65.7981,65.5585,65.6544,171124.0
2022-09-01 11:55:00,68.53,68.76,68.44,68.75,132247.0,65.6735,65.8939,65.5873,65.8844,132247.0
2022-09-01 12:00:00,68.75,68.81,68.59,68.76,135049.0,65.8844,65.9419,65.731,65.8939,135049.0
2022-09-01 12:05:00,68.76,68.99,68.7,68.95,172124.0,65.8939,66.1144,65.8364,66.076,172124.0
2022-09-01 12:10:00,68.93,68.95,68.73,68.78,205778.0,66.0569,66.076,65.8652,65.9131,205778.0
2022-09-01 12:15:00,68.79,68.86,68.55,68.67,129157.0,65.9227,65.9898,65.6927,65.8077,129157.0
2022-09-01 12:20:00,68.68,68.69,68.44,68.55,177985.0,65.8173,65.8269,65.5873,65.6927,177985.0
2022-09-01 12:25:00,68.55,68.81,68.54,68.65,135748.0,65.6927,65.9419,65.6831,65.7885,135748.0
2022-09-01 12:30:00,68.62,68.68,68.52,68.65,80309.0,65.7598,65.8173,65.6639,65.7885,80309.0
2022-09-01 12:35:00,68.63,68.63,68.29,68.33,159923.0,65.7694,65.7694,65.4435,65.4819,159923.0
2022-09-01 12:40:00,68.33,68.35,68.18,68.28,160899.0,65.4819,65.501,65.3381,65.4339,160899.0
2022-09-01 12:45:00,68.27,68.54,68.16,68.51,160956.0,65.4244,65.6831,65.3189,65.6544,160956.0
2022-09-01 12:50:00,68.5,68.55,68.32,68.36,119568.0,65.6448,65.6927,65.4723,65.5106,119568.0
2022-09-01 12:55:00,68.36,68.5,68.28,68.32,109392.0,65.5106,65.6448,65.4339,65.4723,109392.0
2022-09-01 13:00:00,68.32,68.48,68.31,68.32,135368.0,65.4723,65.6256,65.4627,65.4723,135368.0
2022-09-01 13:05:00,68.31,68.33,68.09,68.3,198079.0,65.4627,65.4819,65.2519,65.4531,198079.0
2022-09-01 13:10:00,68.27,68.28,68.02,68.02,159631.0,65.4244,65.4339,65.1848,65.1848,159631.0
2022-09-01 13:15:00,68.01,68.43,67.95,68.39,228693.0,65.1752,65.5777,65.1177,65.5394,228693.0
2022-09-01 13:20:00,68.39,68.61,68.37,68.58,194787.0,65.5394,65.7502,65.5202,65.7214,194787.0
2022-09-01 13:25:00,68.59,68.68,68.48,68.62,114815.0,65.731,65.8173,65.6256,65.7598,114815.0
2022-09-01 13:30:00,68.61,68.64,68.37,68.41,95075.0,65.7502,65.7789,65.5202,65.5585,95075.0
2022-09-01 13:35:00,68.35,68.45,68.25,68.4,78954.0,65.501,65.5969,65.4052,65.5489,78954.0
2022-09-01 13:40:00,68.4,68.41,68.26,68.29,92506.0,65.5489,65.5585,65.4148,65.4435,92506.0
2022-09-01 13:45:00,68.29,68.32,68.22,68.23,125824.0,65.4435,65.4723,65.3764,65.386,125824.0
2022-09-01 13:50:00,68.25,68.46,68.17,68.45,242038.0,65.4052,65.6064,65.3285,65.5969,242038.0
2022-09-01 13:55:00,68.45,68.48,68.24,68.25,140439.0,65.5969,65.6256,65.3956,65.4052,140439.0
2022-09-01 14:00:00,68.26,68.41,68.19,68.28,159809.0,65.4148,65.5585,65.3477,65.4339,159809.0
2022-09-01 14:05:00,68.31,68.38,68.08,68.16,136442.0,65.4627,65.5298,65.2423,65.3189,136442.0
2022-09-01 14:10:00,68.15,68.35,68.08,68.24,110428.0,65.3094,65.501,65.2423,65.3956,110428.0
2022-09-01 14:15:00,68.23,68.71,68.21,68.69,163140.0,65.386,65.846,65.3669,65.8269,163140.0
2022-09-01 14:20:00,68.68,68.85,68.62,68.84,168707.0,65.8173,65.9802,65.7598,65.9706,168707.0
2022-09-01 14:25:00,68.82,68.92,68.74,68.92,180116.0,65.9514,66.0473,65.8748,66.0473,180116.0
2022-09-01 14:30:00,68.93,68.96,68.85,68.89,208256.0,66.0569,66.0856,65.9802,66.0185,208256.0
2022-09-01 14:35:00,68.88,68.91,68.76,68.8,159987.0,66.0089,66.0377,65.8939,65.9323,159987.0
2022-09-01 14:40:00,68.78,68.96,68.69,68.72,167056.0,65.9131,66.0856,65.8269,65.8556,167056.0
2022-09-01 14:45:00,68.73,68.92,68.7,68.74,161264.0,65.8652,66.0473,65.8364,65.8748,161264.0
2022-09-01 14:50:00,68.75,68.79,68.62,68.79,124801.0,65.8844,65.9227,65.7598,65.9227,124801.0
2022-09-01 14:55:00,68.77,68.85,68.61,68.65,136389.0,65.9035,65.9802,65.7502,65.7885,136389.0
2022-09-01 15:00:00,68.64,68.9,68.55,68.73,158659.0,65.7789,66.0281,65.6927,65.8652,158659.0
2022-09-01 15:05:00,68.73,68.94,68.71,68.87,145188.0,65.8652,66.0664,65.846,65.9994,145188.0
2022-09-01 15:10:00,68.86,68.95,68.7,68.92,130567.0,65.9898,66.076,65.8364,66.0473,130567.0
2022-09-01 15:15:00,68.91,68.93,68.63,68.66,136782.0,66.0377,66.0569,65.7694,65.7981,136782.0
2022-09-01 15:20:00,68.67,68.78,68.61,68.69,133404.0,65.8077,65.9131,65.7502,65.8269,133404.0
2022-09-01 15:25:00,68.69,68.69,68.48,68.53,135798.0,65.8269,65.8269,65.6256,65.6735,135798.0
2022-09-01 15:30:00,68.52,68.52,68.31,68.32,193066.0,65.6639,65.6639,65.4627,65.4723,193066.0
2022-09-01 15:35:00,68.32,68.48,68.22,68.22,177473.0,65.4723,65.6256,65.3764,65.3764,177473.0
2022-09-01 15:40:00,68.22,68.31,68.16,68.25,212728.0,65.3764,65.4627,65.3189,65.4052,212728.0
2022-09-01 15:45:00,68.23,68.31,68.04,68.07,276320.0,65.386,65.4627,65.2039,65.2327,276320.0
2022-09-01 15:50:00,68.08,68.31,68.08,68.24,429821.0,65.2423,65.4627,65.2423,65.3956,429821.0
2022-09-01 15:55:00,68.24,68.44,68.17,68.41,589550.0,65.3956,65.5873,65.3285,65.5585,589550.0
2022-09-02 09:30:00,70.61,70.9,69.6,69.88,921322.0,67.6668,67.9447,66.6989,66.9673,921322.0
2022-09-02 09:35:00,69.89,70.17,69.57,69.77,572013.0,66.9768,67.2452,66.6702,66.8618,572013.0
2022-09-02 09:40:00,69.75,70.31,69.63,70.12,605122.0,66.8427,67.3793,66.7277,67.1973,605122.0
2022-09-02 09:45:00,70.16,70.26,69.4,69.62,613880.0,67.2356,67.3314,66.5073,66.7181,613880.0
2022-09-02 09:50:00,69.62,69.72,69.32,69.45,371323.0,66.7181,66.8139,66.4306,66.5552,371323.0
2022-09-02 09:55:00,69.46,69.61,69.11,69.13,274379.0,66.5648,66.7085,66.2293,66.2485,274379.0
2022-09-02 10:00:00,69.11,69.41,68.7,69.16,451759.0,66.2293,66.5168,65.8364,66.2773,451759.0
2022-09-02 10:05:00,69.16,69.35,69.01,69.03,343188.0,66.2773,66.4593,66.1335,66.1527,343188.0
2022-09-02 10:10:00,69.05,69.51,69.02,69.31,341220.0,66.1719,66.6127,66.1431,66.421,341220.0
2022-09-02 10:15:00,69.31,69.52,69.25,69.49,289278.0,66.421,66.6223,66.3635,66.5935,289278.0
2022-09-02 10:20:00,69.5,69.64,69.28,69.57,317402.0,66.6031,66.7373,66.3923,66.6702,317402.0
2022-09-02 10:25:00,69.56,69.85,69.5,69.65,322615.0,66.6606,66.9385,66.6031,66.7468,322615.0
2022-09-02 10:30:00,69.67,69.84,69.53,69.61,312135.0,66.766,66.9289,66.6318,66.7085,312135.0
2022-09-02 10:35:00,69.63,69.69,69.42,69.52,234646.0,66.7277,66.7852,66.5264,66.6223,234646.0
2022-09-02 10:40:00,69.53,69.65,69.33,69.33,235844.0,66.6318,66.7468,66.4402,66.4402,235844.0
2022-09-02 10:45:00,69.34,69.68,69.34,69.64,242337.0,66.4498,66.7756,66.4498,66.7373,242337.0
2022-09-02 10:50:00,69.63,69.8,69.44,69.49,258225.0,66.7277,66.8906,66.5456,66.5935,258225.0
2022-09-02 10:55:00,69.5,69.65,69.4,69.43,234924.0,66.6031,66.7468,66.5073,66.536,234924.0
2022-09-02 11:00:00,69.43,69.44,69.23,69.41,182695.0,66.536,66.5456,66.3443,66.5168,182695.0
2022-09-02 11:05:00,69.41,69.45,69.08,69.09,205575.0,66.5168,66.5552,66.2006,66.2102,205575.0
2022-09-02 11:10:00,69.12,69.24,68.98,69.16,232419.0,66.2389,66.3539,66.1048,66.2773,232419.0
2022-09-02 11:15:00,69.15,69.29,69.1,69.24,119159.0,66.2677,66.4018,66.2198,66.3539,119159.0
2022-09-02 11:20:00,69.25,69.49,69.24,69.45,175498.0,66.3635,66.5935,66.3539,66.5552,175498.0
2022-09-02 11:25:00,69.45,69.47,69.24,69.4,168300.0,66.5552,66.5743,66.3539,66.5073,168300.0
2022-09-02 11:30:00,69.42,69.65,69.33,69.65,153014.0,66.5264,66.7468,66.4402,66.7468,153014.0
2022-09-02 11:35:00,69.64,69.87,69.54,69.75,355110.0,66.7373,66.9577,66.6414,66.8427,355110.0
2022-09-02 11:40:00,69.75,69.77,69.53,69.66,155381.0,66.8427,66.8618,66.6318,66.7564,155381.0
2022-09-02 11:45:00,69.68,69.73,69.55,69.7,117026.0,66.7756,66.8235,66.651,66.7948,117026.0
2022-09-02 11:50:00,69.69,69.87,69.62,69.83,133200.0,66.7852,66.9577,66.7181,66.9193,133200.0
2022-09-02 11:55:00,69.85,69.89,69.68,69.75,131670.0,66.9385,66.9768,66.7756,66.8427,131670.0
2022-09-02 12:00:00,69.77,69.86,69.73,69.81,72176.0,66.8618,66.9481,66.8235,66.9002,72176.0
2022-09-02 12:05:00,69.81,69.95,69.73,69.74,155248.0,66.9002,67.0343,66.8235,66.8331,155248.0
2022-09-02 12:10:00,69.74,69.74,69.55,69.69,123678.0,66.8331,66.8331,66.651,66.7852,123678.0
2022-09-02 12:15:00,69.7,69.7,69.44,69.44,158402.0,66.7948,66.7948,66.5456,66.5456,158402.0
2022-09-02 12:20:00,69.44,69.45,69.21,69.34,180206.0,66.5456,66.5552,66.3252,66.4498,180206.0
2022-09-02 12:25:00,69.34,69.56,69.32,69.44,131788.0,66.4498,66.6606,66.4306,66.5456,131788.0
2022-09-02 12:30:00,69.43,69.43,69.16,69.35,220167.0,66.536,66.536,66.2773,66.4593,220167.0
2022-09-02 12:35:00,69.34,69.36,69.13,69.33,155775.0,66.4498,66.4689,66.2485,66.4402,155775.0
2022-09-02 12:40:00,69.33,69.37,69.14,69.26,115510.0,66.4402,66.4785,66.2581,66.3731,115510.0
2022-09-02 12:45:00,69.25,69.26,69.09,69.18,203769.0,66.3635,66.3731,66.2102,66.2964,203769.0
2022-09-02 12:50:00,69.17,69.19,68.93,69.06,204855.0,66.2868,66.306,66.0569,66.1814,204855.0
2022-09-02 12:55:00,69.05,69.1,68.82,68.86,147844.0,66.1719,66.2198,65.9514,65.9898,147844.0
2022-09-02 13:00:00,68.84,68.84,68.54,68.55,272366.0,65.9706,65.9706,65.6831,65.6927,272366.0
2022-09-02 13:05:00,68.54,68.67,68.48,68.6,221684.0,65.6831,65.8077,65.6256,65.7406,221684.0
2022-09-02 13:10:00,68.6,68.8,68.52,68.65,196556.0,65.7406,65.9323,65.6639,65.7885,196556.0
2022-09-02 13:15:00,68.66,69.01,68.64,69.0,325475.0,65.7981,66.1335,65.7789,66.1239,325475.0
2022-09-02 13:20:00,68.98,68.99,68.67,68.7,267017.0,66.1048,66.1144,65.8077,65.8364,267017.0
2022-09-02 13:25:00,68.71,68.89,68.63,68.74,257063.0,65.846,66.0185,65.7694,65.8748,257063.0
2022-09-02 13:30:00,68.73,68.73,68.48,68.54,163345.0,65.8652,65.8652,65.6256,65.6831,163345.0
2022-09-02 13:35:00,68.54,68.73,68.48,68.61,116833.0,65.6831,65.8652,65.6256,65.7502,116833.0
2022-09-02 13:40:00,68.62,68.8,68.6,68.74,158653.0,65.7598,65.9323,65.7406,65.8748,158653.0
2022-09-02 13:45:00,68.76,68.8,68.48,68.48,134807.0,65.8939,65.9323,65.6256,65.6256,134807.0
2022-09-02 13:50:00,68.48,68.52,68.28,68.51,282912.0,65.6256,65.6639,65.4339,65.6544,282912.0
2022-09-02 13:55:00,68.49,68.5,68.27,68.35,138402.0,65.6352,65.6448,65.4244,65.501,138402.0
2022-09-02 14:00:00,68.31,68.61,68.31,68.56,162261.0,65.4627,65.7502,65.4627,65.7023,162261.0
2022-09-02 14:05:00,68.56,68.72,68.48,68.65,144034.0,65.7023,65.8556,65.6256,65.7885,144034.0
2022-09-02 14:10:00,68.66,68.69,68.51,68.64,155887.0,65.7981,65.8269,65.6544,65.7789,155887.0
2022-09-02 14:15:00,68.64,68.67,68.48,68.6,162117.0,65.7789,65.8077,65.6256,65.7406,162117.0
2022-09-02 14:20:00,68.6,68.7,68.55,68.67,105160.0,65.7406,65.8364,65.6927,65.8077,105160.0
2022-09-02 14:25:00,68.66,68.73,68.53,68.56,185947.0,65.7981,65.8652,65.6735,65.7023,185947.0
2022-09-02 14:30:00,68.56,68.65,68.47,68.57,145192.0,65.7023,65.7885,65.616,65.7119,145192.0
2022-09-02 14:35:00,68.56,68.75,68.56,68.69,121716.0,65.7023,65.8844,65.7023,65.8269,121716.0
2022-09-02 14:40:00,68.69,68.97,68.65,68.95,215736.0,65.8269,66.0952,65.7885,66.076,215736.0
2022-09-02 14:45:00,68.95,68.99,68.9,68.94,170293.0,66.076,66.1144,66.0281,66.0664,170293.0
2022-09-02 14:50:00,68.94,69.01,68.87,68.95,195196.0,66.0664,66.1335,65.9994,66.076,195196.0
2022-09-02 14:55:00,68.94,68.94,68.72,68.82,139456.0,66.0664,66.0664,65.8556,65.9514,139456.0
2022-09-02 15:00:00,68.81,69.1,68.8,69.04,258588.0,65.9419,66.2198,65.9323,66.1623,258588.0
2022-09-02 15:05:00,69.05,69.14,68.93,69.13,169143.0,66.1719,66.2581,66.0569,66.2485,169143.0
2022-09-02 15:10:00,69.14,69.21,68.98,69.0,220076.0,66.2581,66.3252,66.1048,66.1239,220076.0
2022-09-02 15:15:00,69.0,69.1,68.93,69.06,157375.0,66.1239,66.2198,66.0569,66.1814,157375.0
2022-09-02 15:20:00,69.05,69.13,68.8,68.92,195010.0,66.1719,66.2485,65.9323,66.0473,195010.0
2022-09-02 15:25:00,68.9,69.11,68.85,69.04,178169.0,66.0281,66.2293,65.9802,66.1623,178169.0
2022-09-02 15:30:00,69.05,69.08,68.87,68.9,151645.0,66.1719,66.2006,65.9994,66.0281,151645.0
2022-09-02 15:35:00,68.88,68.9,68.64,68.65,234525.0,66.0089,66.0281,65.7789,65.7885,234525.0
2022-09-02 15:40:00,68.65,68.65,68.41,68.42,314917.0,65.7885,65.7885,65.5585,65.5681,314917.0
2022-09-02 15:45:00,68.41,68.53,68.34,68.47,294249.0,65.5585,65.6735,65.4914,65.616,294249.0
2022-09-02 15:50:00,68.46,68.77,68.45,68.77,395885.0,65.6064,65.9035,65.5969,65.9035,395885.0
2022-09-02 15:55:00,68.77,68.88,68.54,68.74,592426.0,65.9035,66.0089,65.6831,65.8748,592426.0
2022-09-06 09:30:00,68.99,69.51,68.79,68.83,751641.0,66.1144,66.6127,65.9227,65.961,751641.0
2022-09-06 09:35:00,68.81,69.16,68.77,68.83,376414.0,65.9419,66.2773,65.9035,65.961,376414.0
2022-09-06 09:40:00,68.81,68.88,68.4,68.52,380604.0,65.9419,66.0089,65.5489,65.6639,380604.0
2022-09-06 09:45:00,68.51,68.57,68.04,68.3,410377.0,65.6544,65.7119,65.2039,65.4531,410377.0
2022-09-06 09:50:00,68.26,68.28,67.62,67.69,396049.0,65.4148,65.4339,64.8015,64.8685,396049.0
2022-09-06 09:55:00,67.65,68.0,67.58,67.92,321723.0,64.8302,65.1656,64.7631,65.089,321723.0
2022-09-06 10:00:00,67.92,68.06,67.3,67.43,518521.0,65.089,65.2231,64.4948,64.6194,518521.0
2022-09-06 10:05:00,67.42,67.59,67.1,67.16,354544.0,64.6098,64.7727,64.3031,64.3606,354544.0
2022-09-06 10:10:00,67.15,67.25,66.87,67.18,469007.0,64.351,64.4469,64.0827,64.3798,469007.0
2022-09-06 10:15:00,67.19,67.29,66.92,67.07,401184.0,64.3894,64.4852,64.1306,64.2744,401184.0
2022-09-06 10:20:00,67.09,67.15,66.92,67.05,264177.0,64.2935,64.351,64.1306,64.2552,264177.0
2022-09-06 10:25:00,67.05,67.33,66.88,67.0,383110.0,64.2552,64.5235,64.0923,64.2073,383110.0
2022-09-06 10:30:00,66.98,66.98,66.58,66.79,396615.0,64.1881,64.1881,63.8048,64.0061,396615.0
2022-09-06 10:35:00,66.81,67.19,66.7,67.13,231348.0,64.0252,64.3894,63.9198,64.3319,231348.0
2022-09-06 10:40:00,67.13,67.34,66.9,67.02,301558.0,64.3319,64.5331,64.1115,64.2265,301558.0
2022-09-06 10:45:00,67.0,67.27,66.98,67.2,174684.0,64.2073,64.466,64.1881,64.399,174684.0
2022-09-06 10:50:00,67.19,67.45,67.19,67.35,239668.0,64.3894,64.6385,64.3894,64.5427,239668.0
2022-09-06 10:55:00,67.36,67.53,67.31,67.31,190459.0,64.5523,64.7152,64.5044,64.5044,190459.0
2022-09-06 11:00:00,67.31,67.32,67.0,67.19,333332.0,64.5044,64.514,64.2073,64.3894,333332.0
2022-09-06 11:05:00,67.17,67.37,67.08,67.21,244886.0,64.3702,64.5619,64.284,64.4085,244886.0
2022-09-06 11:10:00,67.22,67.27,66.97,67.26,193618.0,64.4181,64.466,64.1785,64.4565,193618.0
2022-09-06 11:15:00,67.27,67.36,67.13,67.18,186368.0,64.466,64.5523,64.3319,64.3798,186368.0
2022-09-06 11:20:00,67.19,67.2,66.99,67.01,215331.0,64.3894,64.399,64.1977,64.2169,215331.0
2022-09-06 11:25:00,67.01,67.17,66.7,67.14,281734.0,64.2169,64.3702,63.9198,64.3415,281734.0
2022-09-06 11:30:00,67.13,67.55,67.11,67.51,273168.0,64.3319,64.7344,64.3127,64.696,273168.0
2022-09-06 11:35:00,67.54,67.58,67.39,67.44,294514.0,64.7248,64.7631,64.581,64.629,294514.0
2022-09-06 11:40:00,67.45,67.74,67.41,67.66,192102.0,64.6385,64.9165,64.6002,64.8398,192102.0
2022-09-06 11:45:00,67.68,67.87,67.63,67.84,208318.0,64.859,65.041,64.811,65.0123,208318.0
2022-09-06 11:50:00,67.83,68.0,67.8,67.84,141366.0,65.0027,65.1656,64.974,65.0123,141366.0
2022-09-06 11:55:00,67.84,68.05,67.78,67.9,152320.0,65.0123,65.2135,64.9548,65.0698,152320.0
2022-09-06 12:00:00,67.9,68.09,67.83,67.95,171094.0,65.0698,65.2519,65.0027,65.1177,171094.0
2022-09-06 12:05:00,67.95,67.96,67.56,67.58,168648.0,65.1177,65.1273,64.744,64.7631,168648.0
2022-09-06 12:10:00,67.57,67.63,67.47,67.52,93268.0,64.7535,64.811,64.6577,64.7056,93268.0
2022-09-06 12:15:00,67.52,67.55,67.37,67.5,166317.0,64.7056,64.7344,64.5619,64.6865,166317.0
2022-09-06 12:20:00,67.49,67.59,67.37,67.4,127031.0,64.6769,64.7727,64.5619,64.5906,127031.0
2022-09-06 12:25:00,67.4,67.56,67.33,67.5,109854.0,64.5906,64.744,64.5235,64.6865,109854.0
2022-09-06 12:30:00,67.5,67.61,67.23,67.31,176513.0,64.6865,64.7919,64.4277,64.5044,176513.0
2022-09-06 12:35:00,67.3,67.49,67.29,67.49,122368.0,64.4948,64.6769,64.4852,64.6769,122368.0
2022-09-06 12:40:00,67.48,67.68,67.48,67.65,128347.0,64.6673,64.859,64.6673,64.8302,128347.0
2022-09-06 12:45:00,67.64,67.78,67.56,67.61,124073.0,64.8206,64.9548,64.744,64.7919,124073.0
2022-09-06 12:50:00,67.62,67.65,67.38,67.63,124095.0,64.8015,64.8302,64.5715,64.811,124095.0
2022-09-06 12:55:00,67.61,67.65,67.51,67.54,133987.0,64.7919,64.8302,64.696,64.7248,133987.0
2022-09-06 13:00:00,67.53,67.53,67.38,67.46,110154.0,64.7152,64.7152,64.5715,64.6481,110154.0
2022-09-06 13:05:00,67.45,67.48,67.3,67.33,113473.0,64.6385,64.6673,64.4948,64.5235,113473.0
2022-09-06 13:10:00,67.33,67.42,67.19,67.21,174826.0,64.5235,64.6098,64.3894,64.4085,174826.0
2022-09-06 13:15:00,67.2,67.31,67.09,67.22,100481.0,64.399,64.5044,64.2935,64.4181,100481.0
2022-09-06 13:20:00,67.2,67.3,67.07,67.12,86918.0,64.399,64.4948,64.2744,64.3223,86918.0
2022-09-06 13:25:00,67.12,67.16,67.0,67.09,128818.0,64.3223,64.3606,64.2073,64.2935,128818.0
2022-09-06 13:30:00,67.1,67.16,67.01,67.02,87979.0,64.3031,64.3606,64.2169,64.2265,87979.0
2022-09-06 13:35:00,67.02,67.03,66.86,66.93,97728.0,64.2265,64.236,64.0731,64.1402,97728.0
2022-09-06 13:40:00,66.93,66.95,66.74,66.81,135172.0,64.1402,64.1594,63.9581,64.0252,135172.0
2022-09-06 13:45:00,66.81,66.84,66.7,66.84,160975.0,64.0252,64.054,63.9198,64.054,160975.0
2022-09-06 13:50:00,66.84,66.86,66.69,66.7,108247.0,64.054,64.0731,63.9102,63.9198,108247.0
2022-09-06 13:55:00,66.7,66.82,66.69,66.81,166052.0,63.9198,64.0348,63.9102,64.0252,166052.0
2022-09-06 14:00:00,66.81,66.94,66.71,66.75,131979.0,64.0252,64.1498,63.9294,63.9677,131979.0
2022-09-06 14:05:00,66.75,67.01,66.68,66.98,143122.0,63.9677,64.2169,63.9006,64.1881,143122.0
2022-09-06 14:10:00,66.99,67.26,66.99,67.25,200102.0,64.1977,64.4565,64.1977,64.4469,200102.0
2022-09-06 14:15:00,67.26,67.35,67.14,67.21,181265.0,64.4565,64.5427,64.3415,64.4085,181265.0
2022-09-06 14:20:00,67.21,67.31,67.14,67.27,137483.0,64.4085,64.5044,64.3415,64.466,137483.0
2022-09-06 14:25:00,67.26,67.31,67.11,67.22,147752.0,64.4565,64.5044,64.3127,64.4181,147752.0
2022-09-06 14:30:00,67.23,67.3,67.08,67.13,151786.0,64.4277,64.4948,64.284,64.3319,151786.0
2022-09-06 14:35:00,67.13,67.19,67.03,67.15,154759.0,64.3319,64.3894,64.236,64.351,154759.0
2022-09-06 14:40:00,67.14,67.24,67.05,67.13,143910.0,64.3415,64.4373,64.2552,64.3319,143910.0
2022-09-06 14:45:00,67.12,67.21,67.07,67.13,107628.0,64.3223,64.4085,64.2744,64.3319,107628.0
2022-09-06 14:50:00,67.12,67.14,66.94,67.05,132728.0,64.3223,64.3415,64.1498,64.2552,132728.0
2022-09-06 14:55:00,67.06,67.08,66.84,66.91,154371.0,64.2648,64.284,64.054,64.1211,154371.0
2022-09-06 15:00:00,66.91,66.98,66.82,66.88,129472.0,64.1211,64.1881,64.0348,64.0923,129472.0
2022-09-06 15:05:00,66.88,67.18,66.88,67.14,167768.0,64.0923,64.3798,64.0923,64.3415,167768.0
2022-09-06 15:10:00,67.13,67.15,67.0,67.02,171598.0,64.3319,64.351,64.2073,64.2265,171598.0
2022-09-06 15:15:00,67.03,67.14,66.89,66.89,238318.0,64.236,64.3415,64.1019,64.1019,238318.0
2022-09-06 15:20:00,66.88,67.06,66.8,67.04,171047.0,64.0923,64.2648,64.0156,64.2456,171047.0
2022-09-06 15:25:00,67.03,67.12,67.01,67.03,132794.0,64.236,64.3223,64.2169,64.236,132794.0
2022-09-06 15:30:00,67.02,67.09,66.85,66.95,182944.0,64.2265,64.2935,64.0636,64.1594,182944.0
2022-09-06 15:35:00,66.96,67.03,66.81,66.9,148918.0,64.169,64.236,64.0252,64.1115,148918.0
2022-09-06 15:40:00,66.89,67.35,66.89,67.33,297710.0,64.1019,64.5427,64.1019,64.5235,297710.0
2022-09-06 15:45:00,67.33,67.37,67.07,67.18,288587.0,64.5235,64.5619,64.2744,64.3798,288587.0
2022-09-06 15:50:00,67.16,67.16,66.82,66.94,387157.0,64.3606,64.3606,64.0348,64.1498,387157.0
2022-09-06 15:55:00,66.93,66.93,66.66,66.9,719529.0,64.1402,64.1402,63.8815,64.1115,719529.0
2022-09-07 09:30:00,65.3,65.42,64.4,64.96,1175136.0,62.5782,62.6932,61.7157,62.2523,1175136.0
2022-09-07 09:35:00,64.96,65.58,64.8,65.11,537233.0,62.2523,62.8465,62.099,62.3961,537233.0
2022-09-07 09:40:00,65.11,65.4,64.64,65.26,455089.0,62.3961,62.674,61.9457,62.5398,455089.0
2022-09-07 09:45:00,65.29,65.57,64.88,64.95,480889.0,62.5686,62.8369,62.1757,62.2427,480889.0
2022-09-07 09:50:00,64.97,65.03,64.53,64.84,407723.0,62.2619,62.3194,61.8403,62.1373,407723.0
2022-09-07 09:55:00,64.83,65.27,64.72,65.17,377272.0,62.1277,62.5494,62.0223,62.4536,377272.0
2022-09-07 10:00:00,65.17,65.8,64.9,65.73,462790.0,62.4536,63.0573,62.1948,62.9902,462790.0
2022-09-07 10:05:00,65.75,65.9,65.2,65.28,361854.0,63.0094,63.1531,62.4823,62.559,361854.0
2022-09-07 10:10:00,65.3,65.49,65.01,65.05,291783.0,62.5782,62.7602,62.3002,62.3386,291783.0
2022-09-07 10:15:00,65.06,65.12,64.87,65.05,361343.0,62.3482,62.4057,62.1661,62.3386,361343.0
2022-09-07 10:20:00,65.04,65.36,65.03,65.1,309618.0,62.329,62.6357,62.3194,62.3865,309618.0
2022-09-07 10:25:00,65.1,65.52,65.1,65.5,301711.0,62.3865,62.789,62.3865,62.7698,301711.0
2022-09-07 10:30:00,65.49,65.77,65.43,65.75,364162.0,62.7602,63.0286,62.7027,63.0094,364162.0
2022-09-07 10:35:00,65.77,65.86,65.43,65.48,307507.0,63.0286,63.1148,62.7027,62.7507,307507.0
2022-09-07 10:40:00,65.48,65.97,65.44,65.62,337480.0,62.7507,63.2202,62.7123,62.8848,337480.0
2022-09-07 10:45:00,65.6,65.64,65.37,65.38,155763.0,62.8657,62.904,62.6452,62.6548,155763.0
2022-09-07 10:50:00,65.37,65.7,65.32,65.67,193943.0,62.6452,62.9615,62.5973,62.9327,193943.0
2022-09-07 10:55:00,65.68,65.83,65.45,65.52,194774.0,62.9423,63.0861,62.7219,62.789,194774.0
2022-09-07 11:00:00,65.54,65.73,65.42,65.67,228821.0,62.8082,62.9902,62.6932,62.9327,228821.0
2022-09-07 11:05:00,65.66,65.74,65.33,65.54,164215.0,62.9232,62.9998,62.6069,62.8082,164215.0
2022-09-07 11:10:00,65.56,65.72,65.48,65.52,163974.0,62.8273,62.9807,62.7507,62.789,163974.0
2022-09-07 11:15:00,65.52,65.57,65.38,65.46,156465.0,62.789,62.8369,62.6548,62.7315,156465.0
2022-09-07 11:20:00,65.47,65.62,65.38,65.51,155868.0,62.7411,62.8848,62.6548,62.7794,155868.0
2022-09-07 11:25:00,65.51,65.69,65.36,65.56,234598.0,62.7794,62.9519,62.6357,62.8273,234598.0
2022-09-07 11:30:00,65.54,65.54,65.28,65.38,200287.0,62.8082,62.8082,62.559,62.6548,200287.0
2022-09-07 11:35:00,65.38,65.53,65.38,65.48,190540.0,62.6548,62.7986,62.6548,62.7507,190540.0
2022-09-07 11:40:00,65.48,65.73,65.48,65.66,144353.0,62.7507,62.9902,62.7507,62.9232,144353.0
2022-09-07 11:45:00,65.65,65.68,65.5,65.6,114081.0,62.9136,62.9423,62.7698,62.8657,114081.0
2022-09-07 11:50:00,65.56,65.58,65.42,65.55,127983.0,62.8273,62.8465,62.6932,62.8177,127983.0
2022-09-07 11:55:00,65.57,65.6,65.37,65.48,119345.0,62.8369,62.8657,62.6452,62.7507,119345.0
2022-09-07 12:00:00,65.49,65.64,65.46,65.61,97732.0,62.7602,62.904,62.7315,62.8752,97732.0
2022-09-07 12:05:00,65.6,65.7,65.46,65.58,126215.0,62.8657,62.9615,62.7315,62.8465,126215.0
2022-09-07 12:10:00,65.58,65.59,65.41,65.55,118694.0,62.8465,62.8561,62.6836,62.8177,118694.0
2022-09-07 12:15:00,65.55,65.56,65.32,65.33,177600.0,62.8177,62.8273,62.5973,62.6069,177600.0
2022-09-07 12:20:00,65.33,65.34,65.18,65.22,302897.0,62.6069,62.6165,62.4632,62.5015,302897.0
2022-09-07 12:25:00,65.23,65.33,65.2,65.26,165607.0,62.5111,62.6069,62.4823,62.5398,165607.0
2022-09-07 12:30:00,65.25,65.37,65.16,65.22,209470.0,62.5302,62.6452,62.444,62.5015,209470.0
2022-09-07 12:35:00,65.24,65.3,65.16,65.26,148777.0,62.5207,62.5782,62.444,62.5398,148777.0
2022-09-07 12:40:00,65.25,65.39,65.22,65.35,176230.0,62.5302,62.6644,62.5015,62.6261,176230.0
2022-09-07 12:45:00,65.35,65.42,65.26,65.31,161007.0,62.6261,62.6932,62.5398,62.5877,161007.0
2022-09-07 12:50:00,65.3,65.39,65.17,65.17,140171.0,62.5782,62.6644,62.4536,62.4536,140171.0
2022-09-07 12:55:00,65.18,65.22,65.02,65.07,157658.0,62.4632,62.5015,62.3098,62.3577,157658.0
2022-09-07 13:00:00,65.07,65.28,65.0,65.26,296367.0,62.3577,62.559,62.2907,62.5398,296367.0
2022-09-07 13:05:00,65.26,65.56,65.25,65.52,271005.0,62.5398,62.8273,62.5302,62.789,271005.0
2022-09-07 13:10:00,65.53,65.62,65.44,65.59,193107.0,62.7986,62.8848,62.7123,62.8561,193107.0
2022-09-07 13:15:00,65.6,65.66,65.54,65.58,140711.0,62.8657,62.9232,62.8082,62.8465,140711.0
2022-09-07 13:20:00,65.58,65.62,65.48,65.49,115964.0,62.8465,62.8848,62.7507,62.7602,115964.0
2022-09-07 13:25:00,65.51,65.52,65.39,65.42,140562.0,62.7794,62.789,62.6644,62.6932,140562.0
2022-09-07 13:30:00,65.41,65.49,65.35,65.47,124367.0,62.6836,62.7602,62.6261,62.7411,124367.0
2022-09-07 13:35:00,65.48,65.6,65.47,65.57,122793.0,62.7507,62.8657,62.7411,62.8369,122793.0
2022-09-07 13:40:00,65.58,65.69,65.5,65.67,164363.0,62.8465,62.9519,62.7698,62.9327,164363.0
2022-09-07 13:45:00,65.67,65.73,65.51,65.63,206017.0,62.9327,62.9902,62.7794,62.8944,206017.0
2022-09-07 13:50:00,65.64,65.84,65.6,65.79,206941.0,62.904,63.0957,62.8657,63.0477,206941.0
2022-09-07 13:55:00,65.77,65.89,65.7,65.79,168166.0,63.0286,63.1436,62.9615,63.0477,168166.0
2022-09-07 14:00:00,65.79,65.94,65.67,65.84,170305.0,63.0477,63.1915,62.9327,63.0957,170305.0
2022-09-07 14:05:00,65.85,65.96,65.8,65.85,166722.0,63.1052,63.2106,63.0573,63.1052,166722.0
2022-09-07 14:10:00,65.84,65.96,65.76,65.87,149292.0,63.0957,63.2106,63.019,63.1244,149292.0
2022-09-07 14:15:00,65.86,65.89,65.65,65.68,143883.0,63.1148,63.1436,62.9136,62.9423,143883.0
2022-09-07 14:20:00,65.69,65.74,65.56,65.69,153184.0,62.9519,62.9998,62.8273,62.9519,153184.0
2022-09-07 14:25:00,65.7,65.74,65.62,65.7,120655.0,62.9615,62.9998,62.8848,62.9615,120655.0
2022-09-07 14:30:00,65.73,65.75,65.61,65.68,192046.0,62.9902,63.0094,62.8752,62.9423,192046.0
2022-09-07 14:35:00,65.68,65.69,65.47,65.54,184323.0,62.9423,62.9519,62.7411,62.8082,184323.0
2022-09-07 14:40:00,65.55,65.62,65.52,65.58,149780.0,62.8177,62.8848,62.789,62.8465,149780.0
2022-09-07 14:45:00,65.59,65.59,65.45,65.48,244030.0,62.8561,62.8561,62.7219,62.7507,244030.0
2022-09-07 14:50:00,65.48,65.65,65.44,65.62,331333.0,62.7507,62.9136,62.7123,62.8848,331333.0
2022-09-07 14:55:00,65.62,65.62,65.43,65.43,194881.0,62.8848,62.8848,62.7027,62.7027,194881.0
2022-09-07 15:00:00,65.42,65.51,65.37,65.48,246320.0,62.6932,62.7794,62.6452,62.7507,246320.0
2022-09-07 15:05:00,65.48,65.58,65.44,65.53,242436.0,62.7507,62.8465,62.7123,62.7986,242436.0
2022-09-07 15:10:00,65.52,65.76,65.5,65.7,220688.0,62.789,63.019,62.7698,62.9615,220688.0
2022-09-07 15:15:00,65.69,65.73,65.48,65.58,184473.0,62.9519,62.9902,62.7507,62.8465,184473.0
2022-09-07 15:20:00,65.57,65.8,65.56,65.79,181191.0,62.8369,63.0573,62.8273,63.0477,181191.0
2022-09-07 15:25:00,65.8,66.01,65.75,65.93,221663.0,63.0573,63.2586,63.0094,63.1819,221663.0
2022-09-07 15:30:00,65.92,65.93,65.79,65.88,178426.0,63.1723,63.1819,63.0477,63.134,178426.0
2022-09-07 15:35:00,65.9,65.91,65.54,65.6,255578.0,63.1531,63.1627,62.8082,62.8657,255578.0
2022-09-07 15:40:00,65.6,65.72,65.57,65.66,247742.0,62.8657,62.9807,62.8369,62.9232,247742.0
2022-09-07 15:45:00,65.66,65.8,65.62,65.75,262314.0,62.9232,63.0573,62.8848,63.0094,262314.0
2022-09-07 15:50:00,65.75,65.77,65.49,65.56,335447.0,63.0094,63.0286,62.7602,62.8273,335447.0
2022-09-07 15:55:00,65.56,65.56,65.36,65.44,507031.0,62.8273,62.8273,62.6357,62.7123,507031.0
2022-09-08 09:30:00,66.0,66.2,65.46,65.69,613528.0,63.249,63.4406,62.7315,62.9519,613528.0
2022-09-08 09:35:00,65.69,65.83,65.33,65.5,369560.0,62.9519,63.0861,62.6069,62.7698,369560.0
2022-09-08 09:40:00,65.48,65.66,65.21,65.54,330972.0,62.7507,62.9232,62.4919,62.8082,330972.0
2022-09-08 09:45:00,65.54,65.84,65.05,65.39,406381.0,62.8082,63.0957,62.3386,62.6644,406381.0
2022-09-08 09:50:00,65.42,65.84,65.26,65.75,457005.0,62.6932,63.0957,62.5398,63.0094,457005.0
2022-09-08 09:55:00,65.75,65.98,65.66,65.77,285802.0,63.0094,63.2298,62.9232,63.0286,285802.0
2022-09-08 10:00:00,65.77,65.77,65.21,65.24,365028.0,63.0286,63.0286,62.4919,62.5207,365028.0
2022-09-08 10:05:00,65.23,65.27,65.04,65.18,354128.0,62.5111,62.5494,62.329,62.4632,354128.0
2022-09-08 10:10:00,65.14,65.2,64.75,64.85,327246.0,62.4248,62.4823,62.0511,62.1469,327246.0
2022-09-08 10:15:00,64.84,65.02,64.73,64.99,249645.0,62.1373,62.3098,62.0319,62.2811,249645.0
2022-09-08 10:20:00,64.99,65.1,64.63,64.71,249321.0,62.2811,62.3865,61.9361,62.0128,249321.0
2022-09-08 10:25:00,64.73,64.73,64.36,64.53,337677.0,62.0319,62.0319,61.6773,61.8403,337677.0
2022-09-08 10:30:00,64.52,64.76,64.46,64.54,237720.0,61.8307,62.0607,61.7732,61.8498,237720.0
2022-09-08 10:35:00,64.53,64.58,64.36,64.43,431519.0,61.8403,61.8882,61.6773,61.7444,431519.0
2022-09-08 10:40:00,64.44,64.5,64.32,64.34,227661.0,61.754,61.8115,61.639,61.6582,227661.0
2022-09-08 10:45:00,64.34,64.39,64.12,64.22,330817.0,61.6582,61.7061,61.4473,61.5432,330817.0
2022-09-08 10:50:00,64.23,64.47,64.11,64.45,290199.0,61.5528,61.7828,61.4378,61.7636,290199.0
2022-09-08 10:55:00,64.46,64.51,64.28,64.36,171342.0,61.7732,61.8211,61.6007,61.6773,171342.0
2022-09-08 11:00:00,64.34,64.55,64.03,64.41,464010.0,61.6582,61.8594,61.3611,61.7253,464010.0
2022-09-08 11:05:00,64.42,64.68,64.41,64.55,231918.0,61.7348,61.984,61.7253,61.8594,231918.0
2022-09-08 11:10:00,64.57,64.6,64.36,64.52,180120.0,61.8786,61.9073,61.6773,61.8307,180120.0
2022-09-08 11:15:00,64.52,64.78,64.5,64.73,263848.0,61.8307,62.0798,61.8115,62.0319,263848.0
2022-09-08 11:20:00,64.7,64.7,64.47,64.5,238664.0,62.0032,62.0032,61.7828,61.8115,238664.0
2022-09-08 11:25:00,64.51,64.54,64.33,64.46,227864.0,61.8211,61.8498,61.6486,61.7732,227864.0
2022-09-08 11:30:00,64.47,64.77,64.39,64.75,245010.0,61.7828,62.0702,61.7061,62.0511,245010.0
2022-09-08 11:35:00,64.74,64.9,64.71,64.8,406010.0,62.0415,62.1948,62.0128,62.099,406010.0
2022-09-08 11:40:00,64.8,64.86,64.75,64.8,184692.0,62.099,62.1565,62.0511,62.099,184692.0
2022-09-08 11:45:00,64.79,64.81,64.7,64.77,168159.0,62.0894,62.1086,62.0032,62.0702,168159.0
2022-09-08 11:50:00,64.75,64.84,64.67,64.81,122385.0,62.0511,62.1373,61.9744,62.1086,122385.0
2022-09-08 11:55:00,64.81,64.92,64.75,64.81,129284.0,62.1086,62.214,62.0511,62.1086,129284.0
2022-09-08 12:00:00,64.82,64.87,64.51,64.53,248210.0,62.1182,62.1661,61.8211,61.8403,248210.0
2022-09-08 12:05:00,64.53,64.64,64.38,64.41,164038.0,61.8403,61.9457,61.6965,61.7253,164038.0
2022-09-08 12:10:00,64.41,64.43,64.14,64.16,205489.0,61.7253,61.7444,61.4665,61.4857,205489.0
2022-09-08 12:15:00,64.14,64.46,64.09,64.42,296943.0,61.4665,61.7732,61.4186,61.7348,296943.0
2022-09-08 12:20:00,64.42,64.44,64.17,64.27,150936.0,61.7348,61.754,61.4953,61.5911,150936.0
2022-09-08 12:25:00,64.28,64.33,64.18,64.31,154564.0,61.6007,61.6486,61.5048,61.6294,154564.0
2022-09-08 12:30:00,64.3,64.52,64.28,64.43,189576.0,61.6198,61.8307,61.6007,61.7444,189576.0
2022-09-08 12:35:00,64.41,64.66,64.41,64.59,115531.0,61.7253,61.9648,61.7253,61.8978,115531.0
2022-09-08 12:40:00,64.6,64.78,64.56,64.7,139036.0,61.9073,62.0798,61.869,62.0032,139036.0
2022-09-08 12:45:00,64.71,64.89,64.67,64.87,123366.0,62.0128,62.1852,61.9744,62.1661,123366.0
2022-09-08 12:50:00,64.87,65.06,64.85,64.98,598767.0,62.1661,62.3482,62.1469,62.2715,598767.0
2022-09-08 12:55:00,64.98,65.0,64.71,64.71,211068.0,62.2715,62.2907,62.0128,62.0128,211068.0
2022-09-08 13:00:00,64.74,64.91,64.74,64.82,191118.0,62.0415,62.2044,62.0415,62.1182,191118.0
2022-09-08 13:05:00,64.81,65.01,64.8,65.0,113046.0,62.1086,62.3002,62.099,62.2907,113046.0
2022-09-08 13:10:00,65.0,65.22,64.97,65.16,284780.0,62.2907,62.5015,62.2619,62.444,284780.0
2022-09-08 13:15:00,65.17,65.19,65.03,65.06,164734.0,62.4536,62.4727,62.3194,62.3482,164734.0
2022-09-08 13:20:00,65.07,65.09,64.87,64.94,151422.0,62.3577,62.3769,62.1661,62.2332,151422.0
2022-09-08 13:25:00,64.93,65.0,64.71,64.73,279491.0,62.2236,62.2907,62.0128,62.0319,279491.0
2022-09-08 13:30:00,64.72,64.78,64.65,64.73,150890.0,62.0223,62.0798,61.9553,62.0319,150890.0
2022-09-08 13:35:00,64.72,64.88,64.7,64.74,160483.0,62.0223,62.1757,62.0032,62.0415,160483.0
2022-09-08 13:40:00,64.76,64.79,64.69,64.73,97496.0,62.0607,62.0894,61.9936,62.0319,97496.0
2022-09-08 13:45:00,64.71,64.8,64.68,64.78,87323.0,62.0128,62.099,61.984,62.0798,87323.0
2022-09-08 13:50:00,64.8,64.89,64.76,64.82,105497.0,62.099,62.1852,62.0607,62.1182,105497.0
2022-09-08 13:55:00,64.82,64.92,64.64,64.83,183782.0,62.1182,62.214,61.9457,62.1277,183782.0
2022-09-08 14:00:00,64.84,65.06,64.82,65.04,159859.0,62.1373,62.3482,62.1182,62.329,159859.0
2022-09-08 14:05:00,65.05,65.1,64.9,64.91,140714.0,62.3386,62.3865,62.1948,62.2044,140714.0
2022-09-08 14:10:00,64.92,65.0,64.86,64.97,115137.0,62.214,62.2907,62.1565,62.2619,115137.0
2022-09-08 14:15:00,64.96,65.1,64.9,64.97,215263.0,62.2523,62.3865,62.1948,62.2619,215263.0
2022-09-08 14:20:00,64.97,65.0,64.87,64.93,124700.0,62.2619,62.2907,62.1661,62.2236,124700.0
2022-09-08 14:25:00,64.93,65.04,64.91,64.91,132338.0,62.2236,62.329,62.2044,62.2044,132338.0
2022-09-08 14:30:00,64.9,64.95,64.85,64.88,90718.0,62.1948,62.2427,62.1469,62.1757,90718.0
2022-09-08 14:35:00,64.9,64.91,64.75,64.77,139001.0,62.1948,62.2044,62.0511,62.0702,139001.0
2022-09-08 14:40:00,64.77,64.8,64.46,64.64,198949.0,62.0702,62.099,61.7732,61.9457,198949.0
2022-09-08 14:45:00,64.63,64.69,64.46,64.52,145515.0,61.9361,61.9936,61.7732,61.8307,145515.0
2022-09-08 14:50:00,64.52,64.66,64.48,64.62,130047.0,61.8307,61.9648,61.7923,61.9265,130047.0
2022-09-08 14:55:00,64.61,64.63,64.49,64.58,116820.0,61.9169,61.9361,61.8019,61.8882,116820.0
2022-09-08 15:00:00,64.58,64.67,64.48,64.58,147629.0,61.8882,61.9744,61.7923,61.8882,147629.0
2022-09-08 15:05:00,64.57,64.64,64.44,64.45,97449.0,61.8786,61.9457,61.754,61.7636,97449.0
2022-09-08 15:10:00,64.47,64.48,64.34,64.46,111859.0,61.7828,61.7923,61.6582,61.7732,111859.0
2022-09-08 15:15:00,64.46,64.62,64.41,64.57,122540.0,61.7732,61.9265,61.7253,61.8786,122540.0
2022-09-08 15:20:00,64.56,64.64,64.53,64.58,101766.0,61.869,61.9457,61.8403,61.8882,101766.0
2022-09-08 15:25:00,64.58,64.59,64.48,64.55,101460.0,61.8882,61.8978,61.7923,61.8594,101460.0
2022-09-08 15:30:00,64.55,64.65,64.42,64.43,133498.0,61.8594,61.9553,61.7348,61.7444,133498.0
2022-09-08 15:35:00,64.43,64.61,64.4,64.51,143496.0,61.7444,61.9169,61.7157,61.8211,143496.0
2022-09-08 15:40:00,64.51,64.51,64.31,64.35,218287.0,61.8211,61.8211,61.6294,61.6678,218287.0
2022-09-08 15:45:00,64.35,64.42,64.24,64.24,347938.0,61.6678,61.7348,61.5623,61.5623,347938.0
2022-09-08 15:50:00,64.25,64.47,64.19,64.44,340294.0,61.5719,61.7828,61.5144,61.754,340294.0
2022-09-08 15:55:00,64.44,64.64,64.35,64.59,859621.0,61.754,61.9457,61.6678,61.8978,859621.0
2022-09-09 09:30:00,65.55,65.68,64.9,65.28,808051.0,62.9422,63.067,62.3181,62.6829,808051.0
2022-09-09 09:35:00,65.24,65.33,64.99,65.16,328349.0,62.6445,62.731,62.4045,62.5677,328349.0
2022-09-09 09:40:00,65.17,65.37,65.11,65.23,348488.0,62.5773,62.7694,62.5197,62.6349,348488.0
2022-09-09 09:45:00,65.2,65.3,64.93,65.02,475054.0,62.6061,62.7022,62.3469,62.4333,475054.0
2022-09-09 09:50:00,65.0,65.23,64.93,65.06,288892.0,62.4141,62.6349,62.3469,62.4717,288892.0
2022-09-09 09:55:00,65.07,65.14,64.93,65.05,211044.0,62.4813,62.5485,62.3469,62.4621,211044.0
2022-09-09 10:00:00,65.05,65.29,64.95,65.01,466644.0,62.4621,62.6925,62.3661,62.4237,466644.0
2022-09-09 10:05:00,65.02,65.27,64.82,65.17,385497.0,62.4333,62.6733,62.2412,62.5773,385497.0
2022-09-09 10:10:00,65.16,65.26,64.81,64.85,298670.0,62.5677,62.6637,62.2316,62.2701,298670.0
2022-09-09 10:15:00,64.84,64.97,64.51,64.51,411724.0,62.2605,62.3853,61.9436,61.9436,411724.0
2022-09-09 10:20:00,64.53,64.74,64.49,64.71,268485.0,61.9628,62.1644,61.9244,62.1356,268485.0
2022-09-09 10:25:00,64.73,64.89,64.54,64.8,253978.0,62.1548,62.3085,61.9724,62.222,253978.0
2022-09-09 10:30:00,64.79,64.83,64.63,64.68,213543.0,62.2124,62.2508,62.0588,62.1068,213543.0
2022-09-09 10:35:00,64.69,64.82,64.3,64.32,280262.0,62.1164,62.2412,61.7419,61.7611,280262.0
2022-09-09 10:40:00,64.31,64.5,64.31,64.35,243349.0,61.7515,61.934,61.7515,61.7899,243349.0
2022-09-09 10:45:00,64.34,64.58,64.29,64.5,255282.0,61.7803,62.0108,61.7323,61.934,255282.0
2022-09-09 10:50:00,64.52,64.71,64.44,64.45,187091.0,61.9532,62.1356,61.8764,61.886,187091.0
2022-09-09 10:55:00,64.47,64.49,64.31,64.45,172551.0,61.9052,61.9244,61.7515,61.886,172551.0
2022-09-09 11:00:00,64.45,64.7,64.39,64.65,215269.0,61.886,62.126,61.8284,62.078,215269.0
2022-09-09 11:05:00,64.65,64.8,64.6,64.65,270487.0,62.078,62.222,62.03,62.078,270487.0
2022-09-09 11:10:00,64.68,64.85,64.61,64.72,237011.0,62.1068,62.2701,62.0396,62.1452,237011.0
2022-09-09 11:15:00,64.74,64.96,64.73,64.91,336166.0,62.1644,62.3757,62.1548,62.3277,336166.0
2022-09-09 11:20:00,64.92,64.95,64.67,64.69,150632.0,62.3373,62.3661,62.0972,62.1164,150632.0
2022-09-09 11:25:00,64.68,64.68,64.51,64.58,147499.0,62.1068,62.1068,61.9436,62.0108,147499.0
2022-09-09 11:30:00,64.58,64.67,64.52,64.53,185622.0,62.0108,62.0972,61.9532,61.9628,185622.0
2022-09-09 11:35:00,64.53,64.65,64.48,64.58,242580.0,61.9628,62.078,61.9148,62.0108,242580.0
2022-09-09 11:40:00,64.59,64.85,64.59,64.82,225221.0,62.0204,62.2701,62.0204,62.2412,225221.0
2022-09-09 11:45:00,64.81,64.85,64.65,64.69,134893.0,62.2316,62.2701,62.078,62.1164,134893.0
2022-09-09 11:50:00,64.69,64.71,64.57,64.6,114162.0,62.1164,62.1356,62.0012,62.03,114162.0
2022-09-09 11:55:00,64.61,64.73,64.52,64.72,153648.0,62.0396,62.1548,61.9532,62.1452,153648.0
2022-09-09 12:00:00,64.72,64.82,64.61,64.65,141003.0,62.1452,62.2412,62.0396,62.078,141003.0
2022-09-09 12:05:00,64.65,64.79,64.55,64.74,146160.0,62.078,62.2124,61.982,62.1644,146160.0
2022-09-09 12:10:00,64.74,64.76,64.64,64.76,119716.0,62.1644,62.1836,62.0684,62.1836,119716.0
2022-09-09 12:15:00,64.76,64.79,64.59,64.69,151211.0,62.1836,62.2124,62.0204,62.1164,151211.0
2022-09-09 12:20:00,64.69,64.85,64.64,64.81,127003.0,62.1164,62.2701,62.0684,62.2316,127003.0
2022-09-09 12:25:00,64.79,64.87,64.75,64.76,147295.0,62.2124,62.2893,62.174,62.1836,147295.0
2022-09-09 12:30:00,64.77,64.93,64.72,64.92,138143.0,62.1932,62.3469,62.1452,62.3373,138143.0
2022-09-09 12:35:00,64.93,65.1,64.92,65.09,276688.0,62.3469,62.5101,62.3373,62.5005,276688.0
2022-09-09 12:40:00,65.09,65.18,65.02,65.03,310429.0,62.5005,62.5869,62.4333,62.4429,310429.0
2022-09-09 12:45:00,65.02,65.22,65.0,65.2,175507.0,62.4333,62.6253,62.4141,62.6061,175507.0
2022-09-09 12:50:00,65.22,65.29,65.19,65.25,209088.0,62.6253,62.6925,62.5965,62.6541,209088.0
2022-09-09 12:55:00,65.25,65.33,65.22,65.28,128302.0,62.6541,62.731,62.6253,62.6829,128302.0
2022-09-09 13:00:00,65.27,65.27,65.05,65.1,145371.0,62.6733,62.6733,62.4621,62.5101,145371.0
2022-09-09 13:05:00,65.11,65.14,65.06,65.11,135879.0,62.5197,62.5485,62.4717,62.5197,135879.0
2022-09-09 13:10:00,65.11,65.17,64.95,65.06,186892.0,62.5197,62.5773,62.3661,62.4717,186892.0
2022-09-09 13:15:00,65.07,65.11,64.94,65.07,177489.0,62.4813,62.5197,62.3565,62.4813,177489.0
2022-09-09 13:20:00,65.08,65.18,65.05,65.14,144598.0,62.4909,62.5869,62.4621,62.5485,144598.0
2022-09-09 13:25:00,65.14,65.25,65.12,65.24,111651.0,62.5485,62.6541,62.5293,62.6445,111651.0
2022-09-09 13:30:00,65.24,65.27,65.12,65.25,144294.0,62.6445,62.6733,62.5293,62.6541,144294.0
2022-09-09 13:35:00,65.26,65.28,65.19,65.26,119750.0,62.6637,62.6829,62.5965,62.6637,119750.0
2022-09-09 13:40:00,65.27,65.34,65.24,65.3,125277.0,62.6733,62.7406,62.6445,62.7022,125277.0
2022-09-09 13:45:00,65.29,65.3,65.18,65.21,138889.0,62.6925,62.7022,62.5869,62.6157,138889.0
2022-09-09 13:50:00,65.21,65.32,65.21,65.3,98398.0,62.6157,62.7214,62.6157,62.7022,98398.0
2022-09-09 13:55:00,65.3,65.39,65.27,65.36,135747.0,62.7022,62.7886,62.6733,62.7598,135747.0
2022-09-09 14:00:00,65.35,65.37,65.29,65.36,93837.0,62.7502,62.7694,62.6925,62.7598,93837.0
2022-09-09 14:05:00,65.36,65.57,65.32,65.53,222025.0,62.7598,62.9614,62.7214,62.923,222025.0
2022-09-09 14:10:00,65.53,65.64,65.52,65.58,157029.0,62.923,63.0286,62.9134,62.971,157029.0
2022-09-09 14:15:00,65.59,65.6,65.48,65.52,150215.0,62.9806,62.9902,62.875,62.9134,150215.0
2022-09-09 14:20:00,65.52,65.6,65.48,65.53,185966.0,62.9134,62.9902,62.875,62.923,185966.0
2022-09-09 14:25:00,65.52,65.62,65.48,65.59,278698.0,62.9134,63.0094,62.875,62.9806,278698.0
2022-09-09 14:30:00,65.6,65.67,65.52,65.55,209750.0,62.9902,63.0574,62.9134,62.9422,209750.0
2022-09-09 14:35:00,65.55,65.55,65.46,65.48,188891.0,62.9422,62.9422,62.8558,62.875,188891.0
2022-09-09 14:40:00,65.47,65.51,65.4,65.51,133350.0,62.8654,62.9038,62.7982,62.9038,133350.0
2022-09-09 14:45:00,65.5,65.52,65.43,65.44,151663.0,62.8942,62.9134,62.827,62.8366,151663.0
2022-09-09 14:50:00,65.44,65.46,65.28,65.3,190948.0,62.8366,62.8558,62.6829,62.7022,190948.0
2022-09-09 14:55:00,65.3,65.49,65.29,65.48,213068.0,62.7022,62.8846,62.6925,62.875,213068.0
2022-09-09 15:00:00,65.47,65.62,65.43,65.61,210834.0,62.8654,63.0094,62.827,62.9998,210834.0
2022-09-09 15:05:00,65.61,65.61,65.51,65.54,111254.0,62.9998,62.9998,62.9038,62.9326,111254.0
2022-09-09 15:10:00,65.54,65.72,65.53,65.71,207776.0,62.9326,63.1054,62.923,63.0958,207776.0
2022-09-09 15:15:00,65.71,65.75,65.66,65.7,168427.0,63.0958,63.1342,63.0478,63.0862,168427.0
2022-09-09 15:20:00,65.7,65.78,65.68,65.76,180575.0,63.0862,63.1631,63.067,63.1439,180575.0
2022-09-09 15:25:00,65.75,65.88,65.75,65.84,286918.0,63.1342,63.2591,63.1342,63.2207,286918.0
2022-09-09 15:30:00,65.82,65.82,65.68,65.73,189751.0,63.2015,63.2015,63.067,63.115,189751.0
2022-09-09 15:35:00,65.74,65.76,65.6,65.61,229079.0,63.1246,63.1439,62.9902,62.9998,229079.0
2022-09-09 15:40:00,65.61,65.79,65.56,65.73,251053.0,62.9998,63.1727,62.9518,63.115,251053.0
2022-09-09 15:45:00,65.72,65.72,65.56,65.62,287840.0,63.1054,63.1054,62.9518,63.0094,287840.0
2022-09-09 15:50:00,65.63,65.65,65.5,65.58,360240.0,63.019,63.0382,62.8942,62.971,360240.0
2022-09-09 15:55:00,65.58,65.64,65.53,65.62,467046.0,62.971,63.0286,62.923,63.0094,467046.0
2022-09-12 09:30:00,67.0,67.1,65.93,66.05,1420498.0,64.3345,64.4305,63.3071,63.4223,1420498.0
2022-09-12 09:35:00,66.03,66.31,65.85,66.05,654904.0,63.4031,63.672,63.2303,63.4223,654904.0
2022-09-12 09:40:00,66.04,66.19,65.68,66.12,784035.0,63.4127,63.5567,63.067,63.4895,784035.0
2022-09-12 09:45:00,66.14,66.44,66.07,66.44,579952.0,63.5087,63.7968,63.4415,63.7968,579952.0
2022-09-12 09:50:00,66.44,67.32,66.41,67.31,836098.0,63.7968,64.6418,63.768,64.6322,836098.0
2022-09-12 09:55:00,67.32,67.55,67.17,67.2,683522.0,64.6418,64.8626,64.4978,64.5266,683522.0
2022-09-12 10:00:00,67.21,67.62,67.06,67.6,589594.0,64.5362,64.9299,64.3921,64.9106,589594.0
2022-09-12 10:05:00,67.59,67.65,67.27,67.44,444087.0,64.901,64.9587,64.5938,64.757,444087.0
2022-09-12 10:10:00,67.43,67.6,67.23,67.43,353209.0,64.7474,64.9106,64.5554,64.7474,353209.0
2022-09-12 10:15:00,67.43,67.81,67.41,67.69,546884.0,64.7474,65.1123,64.7282,64.9971,546884.0
2022-09-12 10:20:00,67.68,67.68,67.3,67.55,384411.0,64.9875,64.9875,64.6226,64.8626,384411.0
2022-09-12 10:25:00,67.52,67.74,67.44,67.62,338924.0,64.8338,65.0451,64.757,64.9299,338924.0
2022-09-12 10:30:00,67.62,67.76,67.43,67.48,373303.0,64.9299,65.0643,64.7474,64.7954,373303.0
2022-09-12 10:35:00,67.49,67.6,67.44,67.55,426288.0,64.805,64.9106,64.757,64.8626,426288.0
2022-09-12 10:40:00,67.56,67.67,67.44,67.51,457787.0,64.8722,64.9779,64.757,64.8242,457787.0
2022-09-12 10:45:00,67.51,67.59,67.16,67.4,381162.0,64.8242,64.901,64.4882,64.7186,381162.0
2022-09-12 10:50:00,67.41,67.49,67.31,67.32,229596.0,64.7282,64.805,64.6322,64.6418,229596.0
2022-09-12 10:55:00,67.31,67.33,67.11,67.19,287146.0,64.6322,64.6514,64.4401,64.517,287146.0
2022-09-12 11:00:00,67.19,67.24,66.86,66.95,291557.0,64.517,64.565,64.2001,64.2865,291557.0
2022-09-12 11:05:00,66.95,67.16,66.93,67.01,237811.0,64.2865,64.4882,64.2673,64.3441,237811.0
2022-09-12 11:10:00,66.99,67.02,66.78,66.84,222692.0,64.3249,64.3537,64.1233,64.1809,222692.0
2022-09-12 11:15:00,66.82,66.83,66.48,66.69,330289.0,64.1617,64.1713,63.8352,64.0369,330289.0
2022-09-12 11:20:00,66.7,66.8,66.63,66.76,193370.0,64.0465,64.1425,63.9792,64.1041,193370.0
2022-09-12 11:25:00,66.75,67.04,66.73,67.0,268777.0,64.0945,64.3729,64.0753,64.3345,268777.0
2022-09-12 11:30:00,67.01,67.25,66.99,67.23,343493.0,64.3441,64.5746,64.3249,64.5554,343493.0
2022-09-12 11:35:00,67.22,67.29,67.05,67.05,234847.0,64.5458,64.613,64.3825,64.3825,234847.0
2022-09-12 11:40:00,67.04,67.06,66.79,66.9,181214.0,64.3729,64.3921,64.1329,64.2385,181214.0
2022-09-12 11:45:00,66.89,67.01,66.81,66.93,140099.0,64.2289,64.3441,64.1521,64.2673,140099.0
2022-09-12 11:50:00,66.94,67.12,66.83,66.86,238075.0,64.2769,64.4497,64.1713,64.2001,238075.0
2022-09-12 11:55:00,66.84,67.0,66.75,66.9,169663.0,64.1809,64.3345,64.0945,64.2385,169663.0
2022-09-12 12:00:00,66.89,67.0,66.77,66.78,111599.0,64.2289,64.3345,64.1137,64.1233,111599.0
2022-09-12 12:05:00,66.79,66.91,66.72,66.74,145063.0,64.1329,64.2481,64.0657,64.0849,145063.0
2022-09-12 12:10:00,66.73,66.92,66.65,66.84,166704.0,64.0753,64.2577,63.9984,64.1809,166704.0
2022-09-12 12:15:00,66.84,66.85,66.63,66.65,124326.0,64.1809,64.1905,63.9792,63.9984,124326.0
2022-09-12 12:20:00,66.65,66.71,66.61,66.61,124317.0,63.9984,64.0561,63.96,63.96,124317.0
2022-09-12 12:25:00,66.6,66.67,66.5,66.55,136537.0,63.9504,64.0176,63.8544,63.9024,136537.0
2022-09-12 12:30:00,66.55,66.69,66.5,66.69,139445.0,63.9024,64.0369,63.8544,64.0369,139445.0
2022-09-12 12:35:00,66.68,66.79,66.56,66.77,172902.0,64.0273,64.1329,63.912,64.1137,172902.0
2022-09-12 12:40:00,66.77,66.81,66.68,66.81,110064.0,64.1137,64.1521,64.0273,64.1521,110064.0
2022-09-12 12:45:00,66.81,66.84,66.67,66.8,156460.0,64.1521,64.1809,64.0176,64.1425,156460.0
2022-09-12 12:50:00,66.81,66.85,66.73,66.75,114025.0,64.1521,64.1905,64.0753,64.0945,114025.0
2022-09-12 12:55:00,66.75,66.89,66.7,66.85,138703.0,64.0945,64.2289,64.0465,64.1905,138703.0
2022-09-12 13:00:00,66.85,66.94,66.73,66.92,150902.0,64.1905,64.2769,64.0753,64.2577,150902.0
2022-09-12 13:05:00,66.92,67.09,66.92,67.08,133013.0,64.2577,64.4209,64.2577,64.4113,133013.0
2022-09-12 13:10:00,67.09,67.18,67.04,67.08,140370.0,64.4209,64.5074,64.3729,64.4113,140370.0
2022-09-12 13:15:00,67.08,67.11,66.94,66.95,113733.0,64.4113,64.4401,64.2769,64.2865,113733.0
2022-09-12 13:20:00,66.95,67.03,66.89,67.01,114959.0,64.2865,64.3633,64.2289,64.3441,114959.0
2022-09-12 13:25:00,67.01,67.12,66.92,67.11,149714.0,64.3441,64.4497,64.2577,64.4401,149714.0
2022-09-12 13:30:00,67.11,67.27,67.04,67.26,196649.0,64.4401,64.5938,64.3729,64.5842,196649.0
2022-09-12 13:35:00,67.26,67.37,67.21,67.33,246780.0,64.5842,64.6898,64.5362,64.6514,246780.0
2022-09-12 13:40:00,67.33,67.39,67.15,67.16,182552.0,64.6514,64.709,64.4786,64.4882,182552.0
2022-09-12 13:45:00,67.16,67.16,66.83,66.87,223399.0,64.4882,64.4882,64.1713,64.2097,223399.0
2022-09-12 13:50:00,66.88,67.01,66.84,66.95,157370.0,64.2193,64.3441,64.1809,64.2865,157370.0
2022-09-12 13:55:00,66.95,67.0,66.88,66.96,133621.0,64.2865,64.3345,64.2193,64.2961,133621.0
2022-09-12 14:00:00,66.96,67.0,66.82,66.84,168555.0,64.2961,64.3345,64.1617,64.1809,168555.0
2022-09-12 14:05:00,66.84,66.87,66.74,66.76,165287.0,64.1809,64.2097,64.0849,64.1041,165287.0
2022-09-12 14:10:00,66.77,66.97,66.75,66.95,135865.0,64.1137,64.3057,64.0945,64.2865,135865.0
2022-09-12 14:15:00,66.93,66.95,66.75,66.78,75973.0,64.2673,64.2865,64.0945,64.1233,75973.0
2022-09-12 14:20:00,66.79,67.0,66.74,66.97,120806.0,64.1329,64.3345,64.0849,64.3057,120806.0
2022-09-12 14:25:00,66.98,67.07,66.75,66.81,187979.0,64.3153,64.4017,64.0945,64.1521,187979.0
2022-09-12 14:30:00,66.81,66.82,66.56,66.7,253895.0,64.1521,64.1617,63.912,64.0465,253895.0
2022-09-12 14:35:00,66.7,66.78,66.67,66.73,108264.0,64.0465,64.1233,64.0176,64.0753,108264.0
2022-09-12 14:40:00,66.73,66.74,66.49,66.57,172485.0,64.0753,64.0849,63.8448,63.9216,172485.0
2022-09-12 14:45:00,66.56,66.61,66.48,66.53,111873.0,63.912,63.96,63.8352,63.8832,111873.0
2022-09-12 14:50:00,66.53,66.6,66.48,66.59,122668.0,63.8832,63.9504,63.8352,63.9408,122668.0
2022-09-12 14:55:00,66.59,66.73,66.54,66.72,200919.0,63.9408,64.0753,63.8928,64.0657,200919.0
2022-09-12 15:00:00,66.73,66.82,66.71,66.8,148095.0,64.0753,64.1617,64.0561,64.1425,148095.0
2022-09-12 15:05:00,66.8,66.8,66.7,66.72,125898.0,64.1425,64.1425,64.0465,64.0657,125898.0
2022-09-12 15:10:00,66.71,66.76,66.62,66.67,191375.0,64.0561,64.1041,63.9696,64.0176,191375.0
2022-09-12 15:15:00,66.66,66.66,66.58,66.61,126120.0,64.008,64.008,63.9312,63.96,126120.0
2022-09-12 15:20:00,66.61,66.75,66.6,66.65,171660.0,63.96,64.0945,63.9504,63.9984,171660.0
2022-09-12 15:25:00,66.64,66.72,66.51,66.67,184550.0,63.9888,64.0657,63.864,64.0176,184550.0
2022-09-12 15:30:00,66.68,66.79,66.67,66.78,197266.0,64.0273,64.1329,64.0176,64.1233,197266.0
2022-09-12 15:35:00,66.78,66.83,66.69,66.81,209314.0,64.1233,64.1713,64.0369,64.1521,209314.0
2022-09-12 15:40:00,66.81,66.82,66.68,66.8,197844.0,64.1521,64.1617,64.0273,64.1425,197844.0
2022-09-12 15:45:00,66.79,66.84,66.65,66.74,234972.0,64.1329,64.1809,63.9984,64.0849,234972.0
2022-09-12 15:50:00,66.73,66.83,66.68,66.82,260487.0,64.0753,64.1713,64.0273,64.1617,260487.0
2022-09-12 15:55:00,66.82,66.9,66.75,66.83,455735.0,64.1617,64.2385,64.0945,64.1713,455735.0
2022-09-13 09:30:00,65.78,66.6,65.59,66.58,965530.0,63.1631,63.9504,62.9806,63.9312,965530.0
2022-09-13 09:35:00,66.57,66.78,66.1,66.41,473436.0,63.9216,64.1233,63.4703,63.768,473436.0
2022-09-13 09:40:00,66.41,66.47,66.11,66.32,326412.0,63.768,63.8256,63.4799,63.6816,326412.0
2022-09-13 09:45:00,66.31,66.32,65.86,65.92,442939.0,63.672,63.6816,63.2399,63.2975,442939.0
2022-09-13 09:50:00,65.93,66.29,65.85,66.11,339450.0,63.3071,63.6528,63.2303,63.4799,339450.0
2022-09-13 09:55:00,66.11,66.44,66.03,66.07,353582.0,63.4799,63.7968,63.4031,63.4415,353582.0
2022-09-13 10:00:00,66.07,66.07,65.61,65.68,484824.0,63.4415,63.4415,62.9998,63.067,484824.0
2022-09-13 10:05:00,65.67,65.91,65.62,65.86,369873.0,63.0574,63.2879,63.0094,63.2399,369873.0
2022-09-13 10:10:00,65.86,65.92,65.59,65.72,313916.0,63.2399,63.2975,62.9806,63.1054,313916.0
2022-09-13 10:15:00,65.7,65.81,65.4,65.76,484092.0,63.0862,63.1919,62.7982,63.1439,484092.0
2022-09-13 10:20:00,65.76,65.77,65.37,65.44,287928.0,63.1439,63.1535,62.7694,62.8366,287928.0
2022-09-13 10:25:00,65.45,65.7,65.41,65.57,230632.0,62.8462,63.0862,62.8078,62.9614,230632.0
2022-09-13 10:30:00,65.56,65.61,65.28,65.37,295360.0,62.9518,62.9998,62.6829,62.7694,295360.0
2022-09-13 10:35:00,65.37,65.37,64.91,64.93,487776.0,62.7694,62.7694,62.3277,62.3469,487776.0
2022-09-13 10:40:00,64.92,64.97,64.78,64.87,343547.0,62.3373,62.3853,62.2028,62.2893,343547.0
2022-09-13 10:45:00,64.85,64.85,64.55,64.61,316777.0,62.2701,62.2701,61.982,62.0396,316777.0
2022-09-13 10:50:00,64.61,64.75,64.52,64.7,190469.0,62.0396,62.174,61.9532,62.126,190469.0
2022-09-13 10:55:00,64.7,65.02,64.68,64.84,304326.0,62.126,62.4333,62.1068,62.2605,304326.0
2022-09-13 11:00:00,64.84,65.11,64.78,65.08,241634.0,62.2605,62.5197,62.2028,62.4909,241634.0
2022-09-13 11:05:00,65.1,65.19,64.85,64.91,194696.0,62.5101,62.5965,62.2701,62.3277,194696.0
2022-09-13 11:10:00,64.91,64.97,64.66,64.87,184990.0,62.3277,62.3853,62.0876,62.2893,184990.0
2022-09-13 11:15:00,64.86,65.13,64.8,64.91,188045.0,62.2797,62.5389,62.222,62.3277,188045.0
2022-09-13 11:20:00,64.92,65.17,64.9,65.06,156733.0,62.3373,62.5773,62.3181,62.4717,156733.0
2022-09-13 11:25:00,65.04,65.07,64.89,64.93,196360.0,62.4525,62.4813,62.3085,62.3469,196360.0
2022-09-13 11:30:00,64.95,65.08,64.89,65.06,142520.0,62.3661,62.4909,62.3085,62.4717,142520.0
2022-09-13 11:35:00,65.06,65.07,64.76,64.77,142825.0,62.4717,62.4813,62.1836,62.1932,142825.0
2022-09-13 11:40:00,64.77,64.78,64.62,64.75,157186.0,62.1932,62.2028,62.0492,62.174,157186.0
2022-09-13 11:45:00,64.72,64.9,64.68,64.78,154576.0,62.1452,62.3181,62.1068,62.2028,154576.0
2022-09-13 11:50:00,64.78,64.88,64.72,64.87,152939.0,62.2028,62.2989,62.1452,62.2893,152939.0
2022-09-13 11:55:00,64.87,64.92,64.83,64.89,117544.0,62.2893,62.3373,62.2508,62.3085,117544.0
2022-09-13 12:00:00,64.88,65.1,64.88,64.94,169198.0,62.2989,62.5101,62.2989,62.3565,169198.0
2022-09-13 12:05:00,64.95,65.0,64.91,64.98,85694.0,62.3661,62.4141,62.3277,62.3949,85694.0
2022-09-13 12:10:00,64.98,65.11,64.9,65.06,144208.0,62.3949,62.5197,62.3181,62.4717,144208.0
2022-09-13 12:15:00,65.06,65.2,65.05,65.07,156116.0,62.4717,62.6061,62.4621,62.4813,156116.0
2022-09-13 12:20:00,65.08,65.09,64.91,65.01,114821.0,62.4909,62.5005,62.3277,62.4237,114821.0
2022-09-13 12:25:00,65.01,65.1,64.91,65.08,212088.0,62.4237,62.5101,62.3277,62.4909,212088.0
2022-09-13 12:30:00,65.07,65.08,64.82,64.93,199659.0,62.4813,62.4909,62.2412,62.3469,199659.0
2022-09-13 12:35:00,64.92,65.04,64.86,64.97,158139.0,62.3373,62.4525,62.2797,62.3853,158139.0
2022-09-13 12:40:00,64.96,65.32,64.94,65.29,495460.0,62.3757,62.7214,62.3565,62.6925,495460.0
2022-09-13 12:45:00,65.27,65.33,65.1,65.33,256572.0,62.6733,62.731,62.5101,62.731,256572.0
2022-09-13 12:50:00,65.33,65.35,65.17,65.33,190044.0,62.731,62.7502,62.5773,62.731,190044.0
2022-09-13 12:55:00,65.34,65.43,65.3,65.31,205275.0,62.7406,62.827,62.7022,62.7118,205275.0
2022-09-13 13:00:00,65.3,65.52,65.26,65.34,186286.0,62.7022,62.9134,62.6637,62.7406,186286.0
2022-09-13 13:05:00,65.34,65.47,65.27,65.28,137697.0,62.7406,62.8654,62.6733,62.6829,137697.0
2022-09-13 13:10:00,65.27,65.35,65.2,65.23,122173.0,62.6733,62.7502,62.6061,62.6349,122173.0
2022-09-13 13:15:00,65.23,65.25,64.98,64.99,261345.0,62.6349,62.6541,62.3949,62.4045,261345.0
2022-09-13 13:20:00,64.99,65.0,64.81,64.87,201669.0,62.4045,62.4141,62.2316,62.2893,201669.0
2022-09-13 13:25:00,64.86,65.38,64.79,65.36,287549.0,62.2797,62.779,62.2124,62.7598,287549.0
2022-09-13 13:30:00,65.38,65.77,65.35,65.67,615044.0,62.779,63.1535,62.7502,63.0574,615044.0
2022-09-13 13:35:00,65.67,65.7,65.48,65.66,261423.0,63.0574,63.0862,62.875,63.0478,261423.0
2022-09-13 13:40:00,65.66,65.76,65.51,65.55,226002.0,63.0478,63.1439,62.9038,62.9422,226002.0
2022-09-13 13:45:00,65.55,65.83,65.53,65.81,227158.0,62.9422,63.2111,62.923,63.1919,227158.0
2022-09-13 13:50:00,65.81,65.84,65.68,65.73,123545.0,63.1919,63.2207,63.067,63.115,123545.0
2022-09-13 13:55:00,65.73,65.77,65.59,65.68,196955.0,63.115,63.1535,62.9806,63.067,196955.0
2022-09-13 14:00:00,65.69,65.71,65.57,65.67,131710.0,63.0766,63.0958,62.9614,63.0574,131710.0
2022-09-13 14:05:00,65.68,65.86,65.62,65.7,228395.0,63.067,63.2399,63.0094,63.0862,228395.0
2022-09-13 14:10:00,65.71,65.79,65.62,65.64,148718.0,63.0958,63.1727,63.0094,63.0286,148718.0
2022-09-13 14:15:00,65.65,65.7,65.48,65.52,203404.0,63.0382,63.0862,62.875,62.9134,203404.0
2022-09-13 14:20:00,65.53,65.55,65.29,65.44,204800.0,62.923,62.9422,62.6925,62.8366,204800.0
2022-09-13 14:25:00,65.43,65.43,65.2,65.37,215564.0,62.827,62.827,62.6061,62.7694,215564.0
2022-09-13 14:30:00,65.38,65.53,65.38,65.5,170289.0,62.779,62.923,62.779,62.8942,170289.0
2022-09-13 14:35:00,65.5,65.56,65.38,65.45,133499.0,62.8942,62.9518,62.779,62.8462,133499.0
2022-09-13 14:40:00,65.45,65.6,65.44,65.46,164052.0,62.8462,62.9902,62.8366,62.8558,164052.0
2022-09-13 14:45:00,65.46,65.48,65.27,65.33,214580.0,62.8558,62.875,62.6733,62.731,214580.0
2022-09-13 14:50:00,65.34,65.43,65.32,65.42,170893.0,62.7406,62.827,62.7214,62.8174,170893.0
2022-09-13 14:55:00,65.42,65.64,65.42,65.61,199602.0,62.8174,63.0286,62.8174,62.9998,199602.0
2022-09-13 15:00:00,65.61,65.8,65.6,65.7,211598.0,62.9998,63.1823,62.9902,63.0862,211598.0
2022-09-13 15:05:00,65.71,65.74,65.53,65.56,143606.0,63.0958,63.1246,62.923,62.9518,143606.0
2022-09-13 15:10:00,65.57,65.64,65.5,65.64,159148.0,62.9614,63.0286,62.8942,63.0286,159148.0
2022-09-13 15:15:00,65.63,65.7,65.49,65.53,201201.0,63.019,63.0862,62.8846,62.923,201201.0
2022-09-13 15:20:00,65.52,65.61,65.51,65.56,154212.0,62.9134,62.9998,62.9038,62.9518,154212.0
2022-09-13 15:25:00,65.57,65.64,65.5,65.53,155040.0,62.9614,63.0286,62.8942,62.923,155040.0
2022-09-13 15:30:00,65.52,65.52,65.3,65.33,219112.0,62.9134,62.9134,62.7022,62.731,219112.0
2022-09-13 15:35:00,65.33,65.44,65.28,65.41,245220.0,62.731,62.8366,62.6829,62.8078,245220.0
2022-09-13 15:40:00,65.41,65.42,65.26,65.3,300337.0,62.8078,62.8174,62.6637,62.7022,300337.0
2022-09-13 15:45:00,65.3,65.3,64.99,65.08,448777.0,62.7022,62.7022,62.4045,62.4909,448777.0
2022-09-13 15:50:00,65.07,65.28,65.06,65.27,544892.0,62.4813,62.6829,62.4717,62.6733,544892.0
2022-09-13 15:55:00,65.27,65.46,65.23,65.32,555403.0,62.6733,62.8558,62.6349,62.7214,555403.0
2022-09-14 09:30:00,66.22,66.66,65.78,65.8,792689.0,63.5856,64.008,63.1631,63.1823,792689.0
2022-09-14 09:35:00,65.8,66.53,65.76,66.5,574226.0,63.1823,63.8832,63.1439,63.8544,574226.0
2022-09-14 09:40:00,66.49,67.34,66.17,67.32,707849.0,63.8448,64.661,63.5375,64.6418,707849.0
2022-09-14 09:45:00,67.32,67.79,67.05,67.73,788662.0,64.6418,65.0931,64.3825,65.0355,788662.0
2022-09-14 09:50:00,67.72,67.77,67.2,67.21,574915.0,65.0259,65.0739,64.5266,64.5362,574915.0
2022-09-14 09:55:00,67.22,67.41,66.96,67.4,575353.0,64.5458,64.7282,64.2961,64.7186,575353.0
2022-09-14 10:00:00,67.41,67.46,67.12,67.13,356987.0,64.7282,64.7762,64.4497,64.4593,356987.0
2022-09-14 10:05:00,67.15,67.46,67.0,67.32,386691.0,64.4786,64.7762,64.3345,64.6418,386691.0
2022-09-14 10:10:00,67.3,67.4,67.06,67.11,303567.0,64.6226,64.7186,64.3921,64.4401,303567.0
2022-09-14 10:15:00,67.12,67.2,66.75,66.85,368315.0,64.4497,64.5266,64.0945,64.1905,368315.0
2022-09-14 10:20:00,66.85,67.07,66.84,67.01,326415.0,64.1905,64.4017,64.1809,64.3441,326415.0
2022-09-14 10:25:00,67.0,67.03,66.58,66.58,296722.0,64.3345,64.3633,63.9312,63.9312,296722.0
2022-09-14 10:30:00,66.58,66.77,66.31,66.64,330759.0,63.9312,64.1137,63.672,63.9888,330759.0
2022-09-14 10:35:00,66.65,66.97,66.59,66.8,309774.0,63.9984,64.3057,63.9408,64.1425,309774.0
2022-09-14 10:40:00,66.8,67.14,66.58,67.04,281010.0,64.1425,64.4689,63.9312,64.3729,281010.0
2022-09-14 10:45:00,67.05,67.12,66.94,67.08,249396.0,64.3825,64.4497,64.2769,64.4113,249396.0
2022-09-14 10:50:00,67.08,67.34,66.99,67.32,310119.0,64.4113,64.661,64.3249,64.6418,310119.0
2022-09-14 10:55:00,67.32,67.34,67.08,67.11,212989.0,64.6418,64.661,64.4113,64.4401,212989.0
2022-09-14 11:00:00,67.11,67.21,66.82,66.94,183911.0,64.4401,64.5362,64.1617,64.2769,183911.0
2022-09-14 11:05:00,66.92,67.27,66.77,67.24,272315.0,64.2577,64.5938,64.1137,64.565,272315.0
2022-09-14 11:10:00,67.27,67.28,67.1,67.23,223821.0,64.5938,64.6034,64.4305,64.5554,223821.0
2022-09-14 11:15:00,67.24,67.37,66.91,66.96,267997.0,64.565,64.6898,64.2481,64.2961,267997.0
2022-09-14 11:20:00,66.96,67.2,66.89,66.99,174874.0,64.2961,64.5266,64.2289,64.3249,174874.0
2022-09-14 11:25:00,66.98,67.01,66.8,66.83,230728.0,64.3153,64.3441,64.1425,64.1713,230728.0
2022-09-14 11:30:00,66.82,66.92,66.72,66.88,204079.0,64.1617,64.2577,64.0657,64.2193,204079.0
2022-09-14 11:35:00,66.88,67.26,66.83,67.22,254299.0,64.2193,64.5842,64.1713,64.5458,254299.0
2022-09-14 11:40:00,67.22,67.3,67.1,67.13,157846.0,64.5458,64.6226,64.4305,64.4593,157846.0
2022-09-14 11:45:00,67.13,67.21,67.0,67.02,149236.0,64.4593,64.5362,64.3345,64.3537,149236.0
2022-09-14 11:50:00,67.03,67.19,67.03,67.17,107914.0,64.3633,64.517,64.3633,64.4978,107914.0
2022-09-14 11:55:00,67.17,67.24,67.12,67.23,130532.0,64.4978,64.565,64.4497,64.5554,130532.0
2022-09-14 12:00:00,67.24,67.31,67.15,67.25,191474.0,64.565,64.6322,64.4786,64.5746,191474.0
2022-09-14 12:05:00,67.25,67.34,67.14,67.16,136927.0,64.5746,64.661,64.4689,64.4882,136927.0
2022-09-14 12:10:00,67.15,67.43,67.05,67.41,141561.0,64.4786,64.7474,64.3825,64.7282,141561.0
2022-09-14 12:15:00,67.43,67.57,67.39,67.56,250930.0,64.7474,64.8818,64.709,64.8722,250930.0
2022-09-14 12:20:00,67.56,67.59,67.38,67.5,157076.0,64.8722,64.901,64.6994,64.8146,157076.0
2022-09-14 12:25:00,67.5,67.57,67.3,67.39,162126.0,64.8146,64.8818,64.6226,64.709,162126.0
2022-09-14 12:30:00,67.4,67.55,67.25,67.3,208196.0,64.7186,64.8626,64.5746,64.6226,208196.0
2022-09-14 12:35:00,67.29,67.53,67.21,67.46,193139.0,64.613,64.8434,64.5362,64.7762,193139.0
2022-09-14 12:40:00,67.46,67.62,67.42,67.57,135085.0,64.7762,64.9299,64.7378,64.8818,135085.0
2022-09-14 12:45:00,67.58,67.64,67.52,67.58,136828.0,64.8914,64.9491,64.8338,64.8914,136828.0
2022-09-14 12:50:00,67.56,67.76,67.49,67.58,160870.0,64.8722,65.0643,64.805,64.8914,160870.0
2022-09-14 12:55:00,67.57,67.64,67.46,67.54,123673.0,64.8818,64.9491,64.7762,64.853,123673.0
2022-09-14 13:00:00,67.55,67.6,67.42,67.46,162468.0,64.8626,64.9106,64.7378,64.7762,162468.0
2022-09-14 13:05:00,67.46,67.67,67.46,67.53,171450.0,64.7762,64.9779,64.7762,64.8434,171450.0
2022-09-14 13:10:00,67.52,67.65,67.48,67.59,172421.0,64.8338,64.9587,64.7954,64.901,172421.0
2022-09-14 13:15:00,67.58,67.71,67.52,67.69,207836.0,64.8914,65.0163,64.8338,64.9971,207836.0
2022-09-14 13:20:00,67.69,67.74,67.51,67.52,172457.0,64.9971,65.0451,64.8242,64.8338,172457.0
2022-09-14 13:25:00,67.53,67.54,67.35,67.43,177744.0,64.8434,64.853,64.6706,64.7474,177744.0
2022-09-14 13:30:00,67.43,67.5,67.32,67.35,164682.0,64.7474,64.8146,64.6418,64.6706,164682.0
2022-09-14 13:35:00,67.34,67.44,67.26,67.3,156337.0,64.661,64.757,64.5842,64.6226,156337.0
2022-09-14 13:40:00,67.29,67.44,67.24,67.43,164334.0,64.613,64.757,64.565,64.7474,164334.0
2022-09-14 13:45:00,67.42,67.44,67.02,67.11,247108.0,64.7378,64.757,64.3537,64.4401,247108.0
2022-09-14 13:50:00,67.11,67.18,66.96,67.08,200403.0,64.4401,64.5074,64.2961,64.4113,200403.0
2022-09-14 13:55:00,67.07,67.07,66.78,66.78,221093.0,64.4017,64.4017,64.1233,64.1233,221093.0
2022-09-14 14:00:00,66.77,66.83,66.52,66.56,255763.0,64.1137,64.1713,63.8736,63.912,255763.0
2022-09-14 14:05:00,66.55,66.67,66.42,66.49,243153.0,63.9024,64.0176,63.7776,63.8448,243153.0
2022-09-14 14:10:00,66.48,66.62,66.34,66.6,261378.0,63.8352,63.9696,63.7008,63.9504,261378.0
2022-09-14 14:15:00,66.6,66.73,66.55,66.62,185716.0,63.9504,64.0753,63.9024,63.9696,185716.0
2022-09-14 14:20:00,66.61,66.63,66.45,66.61,170439.0,63.96,63.9792,63.8064,63.96,170439.0
2022-09-14 14:25:00,66.6,66.61,66.41,66.46,159280.0,63.9504,63.96,63.768,63.816,159280.0
2022-09-14 14:30:00,66.44,66.68,66.38,66.65,246928.0,63.7968,64.0273,63.7392,63.9984,246928.0
2022-09-14 14:35:00,66.65,66.82,66.63,66.74,172118.0,63.9984,64.1617,63.9792,64.0849,172118.0
2022-09-14 14:40:00,66.74,66.76,66.64,66.67,151344.0,64.0849,64.1041,63.9888,64.0176,151344.0
2022-09-14 14:45:00,66.67,66.84,66.59,66.81,206647.0,64.0176,64.1809,63.9408,64.1521,206647.0
2022-09-14 14:50:00,66.81,66.89,66.71,66.73,259291.0,64.1521,64.2289,64.0561,64.0753,259291.0
2022-09-14 14:55:00,66.73,66.79,66.57,66.62,142755.0,64.0753,64.1329,63.9216,63.9696,142755.0
2022-09-14 15:00:00,66.62,66.75,66.59,66.67,164770.0,63.9696,64.0945,63.9408,64.0176,164770.0
2022-09-14 15:05:00,66.66,66.93,66.66,66.91,228985.0,64.008,64.2673,64.008,64.2481,228985.0
2022-09-14 15:10:00,66.91,66.96,66.81,66.81,222598.0,64.2481,64.2961,64.1521,64.1521,222598.0
2022-09-14 15:15:00,66.8,66.83,66.54,66.64,253702.0,64.1425,64.1713,63.8928,63.9888,253702.0
2022-09-14 15:20:00,66.65,66.76,66.6,66.61,220640.0,63.9984,64.1041,63.9504,63.96,220640.0
2022-09-14 15:25:00,66.61,66.61,66.39,66.47,309532.0,63.96,63.96,63.7488,63.8256,309532.0
2022-09-14 15:30:00,66.46,66.52,66.31,66.51,369467.0,63.816,63.8736,63.672,63.864,369467.0
2022-09-14 15:35:00,66.51,66.77,66.49,66.69,350789.0,63.864,64.1137,63.8448,64.0369,350789.0
2022-09-14 15:40:00,66.68,66.78,66.59,66.72,281976.0,64.0273,64.1233,63.9408,64.0657,281976.0
2022-09-14 15:45:00,66.72,66.92,66.7,66.85,438235.0,64.0657,64.2577,64.0465,64.1905,438235.0
2022-09-14 15:50:00,66.84,67.05,66.83,67.02,496340.0,64.1809,64.3825,64.1713,64.3537,496340.0
2022-09-14 15:55:00,67.02,67.25,66.97,67.22,669127.0,64.3537,64.5746,64.3057,64.5458,669127.0
2022-09-15 09:30:00,65.81,65.98,65.35,65.51,738865.0,63.1919,63.3551,62.7502,62.9038,738865.0
2022-09-15 09:35:00,65.48,65.77,65.2,65.39,443868.0,62.875,63.1535,62.6061,62.7886,443868.0
2022-09-15 09:40:00,65.39,65.63,65.23,65.36,368917.0,62.7886,63.019,62.6349,62.7598,368917.0
2022-09-15 09:45:00,65.35,65.75,65.11,65.66,451501.0,62.7502,63.1342,62.5197,63.0478,451501.0
2022-09-15 09:50:00,65.66,65.75,65.41,65.67,340171.0,63.0478,63.1342,62.8078,63.0574,340171.0
2022-09-15 09:55:00,65.66,65.83,65.53,65.73,266546.0,63.0478,63.2111,62.923,63.115,266546.0
2022-09-15 10:00:00,65.74,66.03,65.5,65.57,313209.0,63.1246,63.4031,62.8942,62.9614,313209.0
2022-09-15 10:05:00,65.56,65.87,65.54,65.76,343416.0,62.9518,63.2495,62.9326,63.1439,343416.0
2022-09-15 10:10:00,65.77,65.91,65.65,65.7,186466.0,63.1535,63.2879,63.0382,63.0862,186466.0
2022-09-15 10:15:00,65.7,66.15,65.68,65.99,292774.0,63.0862,63.5183,63.067,63.3647,292774.0
2022-09-15 10:20:00,65.98,66.0,65.53,65.62,234255.0,63.3551,63.3743,62.923,63.0094,234255.0
2022-09-15 10:25:00,65.61,65.69,65.41,65.42,202229.0,62.9998,63.0766,62.8078,62.8174,202229.0
2022-09-15 10:30:00,65.44,65.46,65.16,65.28,374516.0,62.8366,62.8558,62.5677,62.6829,374516.0
2022-09-15 10:35:00,65.27,65.45,65.16,65.45,276458.0,62.6733,62.8462,62.5677,62.8462,276458.0
2022-09-15 10:40:00,65.44,65.53,65.36,65.48,131386.0,62.8366,62.923,62.7598,62.875,131386.0
2022-09-15 10:45:00,65.49,65.59,65.34,65.37,185336.0,62.8846,62.9806,62.7406,62.7694,185336.0
2022-09-15 10:50:00,65.36,65.38,65.11,65.31,309080.0,62.7598,62.779,62.5197,62.7118,309080.0
2022-09-15 10:55:00,65.32,65.47,65.2,65.24,206936.0,62.7214,62.8654,62.6061,62.6445,206936.0
2022-09-15 11:00:00,65.24,65.58,65.17,65.55,206336.0,62.6445,62.971,62.5773,62.9422,206336.0
2022-09-15 11:05:00,65.55,65.72,65.43,65.63,203461.0,62.9422,63.1054,62.827,63.019,203461.0
2022-09-15 11:10:00,65.63,65.67,65.33,65.34,248903.0,63.019,63.0574,62.731,62.7406,248903.0
2022-09-15 11:15:00,65.33,65.52,65.3,65.44,235677.0,62.731,62.9134,62.7022,62.8366,235677.0
2022-09-15 11:20:00,65.43,65.64,65.4,65.6,161307.0,62.827,63.0286,62.7982,62.9902,161307.0
2022-09-15 11:25:00,65.59,65.74,65.47,65.67,241589.0,62.9806,63.1246,62.8654,63.0574,241589.0
2022-09-15 11:30:00,65.67,65.84,65.57,65.63,242419.0,63.0574,63.2207,62.9614,63.019,242419.0
2022-09-15 11:35:00,65.62,65.71,65.51,65.52,157116.0,63.0094,63.0958,62.9038,62.9134,157116.0
2022-09-15 11:40:00,65.52,65.68,65.48,65.59,165252.0,62.9134,63.067,62.875,62.9806,165252.0
2022-09-15 11:45:00,65.6,65.67,65.54,65.55,103028.0,62.9902,63.0574,62.9326,62.9422,103028.0
2022-09-15 11:50:00,65.55,65.55,65.38,65.45,177726.0,62.9422,62.9422,62.779,62.8462,177726.0
2022-09-15 11:55:00,65.44,65.47,65.22,65.27,152012.0,62.8366,62.8654,62.6253,62.6733,152012.0
2022-09-15 12:00:00,65.26,65.34,65.17,65.28,244976.0,62.6637,62.7406,62.5773,62.6829,244976.0
2022-09-15 12:05:00,65.28,65.3,65.18,65.25,115532.0,62.6829,62.7022,62.5869,62.6541,115532.0
2022-09-15 12:10:00,65.25,65.35,65.17,65.22,164349.0,62.6541,62.7502,62.5773,62.6253,164349.0
2022-09-15 12:15:00,65.22,65.51,65.18,65.48,125104.0,62.6253,62.9038,62.5869,62.875,125104.0
2022-09-15 12:20:00,65.47,65.5,65.39,65.44,134560.0,62.8654,62.8942,62.7886,62.8366,134560.0
2022-09-15 12:25:00,65.44,65.47,65.24,65.28,183999.0,62.8366,62.8654,62.6445,62.6829,183999.0
2022-09-15 12:30:00,65.28,65.48,65.26,65.47,107394.0,62.6829,62.875,62.6637,62.8654,107394.0
2022-09-15 12:35:00,65.47,65.56,65.4,65.51,139491.0,62.8654,62.9518,62.7982,62.9038,139491.0
2022-09-15 12:40:00,65.51,65.63,65.51,65.51,150249.0,62.9038,63.019,62.9038,62.9038,150249.0
2022-09-15 12:45:00,65.51,65.58,65.4,65.54,167826.0,62.9038,62.971,62.7982,62.9326,167826.0
2022-09-15 12:50:00,65.55,65.64,65.39,65.39,157349.0,62.9422,63.0286,62.7886,62.7886,157349.0
2022-09-15 12:55:00,65.38,65.59,65.36,65.58,140856.0,62.779,62.9806,62.7598,62.971,140856.0
2022-09-15 13:00:00,65.59,65.83,65.59,65.82,271792.0,62.9806,63.2111,62.9806,63.2015,271792.0
2022-09-15 13:05:00,65.83,65.9,65.74,65.85,192070.0,63.2111,63.2783,63.1246,63.2303,192070.0
2022-09-15 13:10:00,65.84,65.88,65.61,65.7,177651.0,63.2207,63.2591,62.9998,63.0862,177651.0
2022-09-15 13:15:00,65.7,65.93,65.63,65.82,167727.0,63.0862,63.3071,63.019,63.2015,167727.0
2022-09-15 13:20:00,65.82,65.89,65.73,65.86,110905.0,63.2015,63.2687,63.115,63.2399,110905.0
2022-09-15 13:25:00,65.86,65.95,65.82,65.95,123633.0,63.2399,63.3263,63.2015,63.3263,123633.0
2022-09-15 13:30:00,65.95,65.97,65.72,65.87,161630.0,63.3263,63.3455,63.1054,63.2495,161630.0
2022-09-15 13:35:00,65.86,65.92,65.79,65.86,117829.0,63.2399,63.2975,63.1727,63.2399,117829.0
2022-09-15 13:40:00,65.85,65.86,65.79,65.82,86927.0,63.2303,63.2399,63.1727,63.2015,86927.0
2022-09-15 13:45:00,65.81,65.89,65.64,65.66,142619.0,63.1919,63.2687,63.0286,63.0478,142619.0
2022-09-15 13:50:00,65.65,65.67,65.57,65.58,152005.0,63.0382,63.0574,62.9614,62.971,152005.0
2022-09-15 13:55:00,65.58,65.7,65.54,65.67,99410.0,62.971,63.0862,62.9326,63.0574,99410.0
2022-09-15 14:00:00,65.67,65.67,65.49,65.57,147138.0,63.0574,63.0574,62.8846,62.9614,147138.0
2022-09-15 14:05:00,65.56,65.63,65.44,65.53,124843.0,62.9518,63.019,62.8366,62.923,124843.0
2022-09-15 14:10:00,65.53,65.66,65.52,65.56,108949.0,62.923,63.0478,62.9134,62.9518,108949.0
2022-09-15 14:15:00,65.56,65.72,65.56,65.69,103044.0,62.9518,63.1054,62.9518,63.0766,103044.0
2022-09-15 14:20:00,65.69,65.7,65.52,65.55,119675.0,63.0766,63.0862,62.9134,62.9422,119675.0
2022-09-15 14:25:00,65.55,65.6,65.43,65.55,162654.0,62.9422,62.9902,62.827,62.9422,162654.0
2022-09-15 14:30:00,65.56,65.64,65.47,65.48,133170.0,62.9518,63.0286,62.8654,62.875,133170.0
2022-09-15 14:35:00,65.46,65.48,65.36,65.4,142471.0,62.8558,62.875,62.7598,62.7982,142471.0
2022-09-15 14:40:00,65.4,65.45,65.24,65.36,163219.0,62.7982,62.8462,62.6445,62.7598,163219.0
2022-09-15 14:45:00,65.36,65.43,65.3,65.36,142574.0,62.7598,62.827,62.7022,62.7598,142574.0
2022-09-15 14:50:00,65.36,65.4,65.18,65.26,220158.0,62.7598,62.7982,62.5869,62.6637,220158.0
2022-09-15 14:55:00,65.25,65.25,65.12,65.2,172026.0,62.6541,62.6541,62.5293,62.6061,172026.0
2022-09-15 15:00:00,65.2,65.26,65.1,65.16,238416.0,62.6061,62.6637,62.5101,62.5677,238416.0
2022-09-15 15:05:00,65.16,65.24,65.13,65.16,166808.0,62.5677,62.6445,62.5389,62.5677,166808.0
2022-09-15 15:10:00,65.16,65.24,65.09,65.18,207239.0,62.5677,62.6445,62.5005,62.5869,207239.0
2022-09-15 15:15:00,65.17,65.23,65.03,65.13,187076.0,62.5773,62.6349,62.4429,62.5389,187076.0
2022-09-15 15:20:00,65.13,65.23,65.02,65.23,164003.0,62.5389,62.6349,62.4333,62.6349,164003.0
2022-09-15 15:25:00,65.23,65.24,65.0,65.09,201544.0,62.6349,62.6445,62.4141,62.5005,201544.0
2022-09-15 15:30:00,65.09,65.15,65.02,65.13,194661.0,62.5005,62.5581,62.4333,62.5389,194661.0
2022-09-15 15:35:00,65.14,65.22,65.1,65.19,191883.0,62.5485,62.6253,62.5101,62.5965,191883.0
2022-09-15 15:40:00,65.19,65.27,65.16,65.19,294341.0,62.5965,62.6733,62.5677,62.5965,294341.0
2022-09-15 15:45:00,65.18,65.24,65.06,65.08,526793.0,62.5869,62.6445,62.4717,62.4909,526793.0
2022-09-15 15:50:00,65.07,65.25,65.03,65.19,514485.0,62.4813,62.6541,62.4429,62.5965,514485.0
2022-09-15 15:55:00,65.19,65.21,65.02,65.07,583353.0,62.5965,62.6157,62.4333,62.4813,583353.0
2022-09-16 09:30:00,65.0,65.04,64.36,64.48,1441136.0,62.4141,62.4525,61.7995,61.9148,1441136.0
2022-09-16 09:35:00,64.47,64.49,63.64,63.74,629810.0,61.9052,61.9244,61.1082,61.2042,629810.0
2022-09-16 09:40:00,63.72,63.85,63.1,63.13,388015.0,61.185,61.3098,60.5897,60.6185,388015.0
2022-09-16 09:45:00,63.11,63.68,63.01,63.28,598694.0,60.5993,61.1466,60.5033,60.7625,598694.0
2022-09-16 09:50:00,63.28,63.62,63.22,63.36,313223.0,60.7625,61.089,60.7049,60.8393,313223.0
2022-09-16 09:55:00,63.37,63.55,63.27,63.29,217942.0,60.8489,61.0218,60.7529,60.7721,217942.0
2022-09-16 10:00:00,63.29,63.52,63.18,63.24,234970.0,60.7721,60.993,60.6665,60.7241,234970.0
2022-09-16 10:05:00,63.24,63.69,63.22,63.33,309869.0,60.7241,61.1562,60.7049,60.8105,309869.0
2022-09-16 10:10:00,63.34,63.99,63.34,63.86,288600.0,60.8201,61.4443,60.8201,61.3194,288600.0
2022-09-16 10:15:00,63.87,63.9,63.62,63.66,293819.0,61.329,61.3578,61.089,61.1274,293819.0
2022-09-16 10:20:00,63.65,63.85,63.45,63.77,305354.0,61.1178,61.3098,60.9258,61.233,305354.0
2022-09-16 10:25:00,63.77,64.01,63.68,63.73,298029.0,61.233,61.4635,61.1466,61.1946,298029.0
2022-09-16 10:30:00,63.74,63.99,63.71,63.85,223734.0,61.2042,61.4443,61.1754,61.3098,223734.0
2022-09-16 10:35:00,63.85,64.07,63.81,63.91,300523.0,61.3098,61.5211,61.2714,61.3674,300523.0
2022-09-16 10:40:00,63.9,64.01,63.64,63.72,297991.0,61.3578,61.4635,61.1082,61.185,297991.0
2022-09-16 10:45:00,63.72,63.88,63.62,63.72,232602.0,61.185,61.3386,61.089,61.185,232602.0
2022-09-16 10:50:00,63.72,63.89,63.6,63.75,208766.0,61.185,61.3482,61.0698,61.2138,208766.0
2022-09-16 10:55:00,63.75,64.06,63.71,64.02,201138.0,61.2138,61.5115,61.1754,61.4731,201138.0
2022-09-16 11:00:00,64.04,64.26,64.04,64.17,404740.0,61.4923,61.7035,61.4923,61.6171,404740.0
2022-09-16 11:05:00,64.16,64.26,63.91,63.92,184213.0,61.6075,61.7035,61.3674,61.3771,184213.0
2022-09-16 11:10:00,63.92,64.17,63.83,64.15,222638.0,61.3771,61.6171,61.2906,61.5979,222638.0
2022-09-16 11:15:00,64.16,64.4,64.12,64.37,348479.0,61.6075,61.838,61.5691,61.8091,348479.0
2022-09-16 11:20:00,64.37,64.41,64.05,64.1,269352.0,61.8091,61.8476,61.5019,61.5499,269352.0
2022-09-16 11:25:00,64.09,64.38,64.09,64.23,231227.0,61.5403,61.8188,61.5403,61.6747,231227.0
2022-09-16 11:30:00,64.24,64.42,64.15,64.41,172375.0,61.6843,61.8572,61.5979,61.8476,172375.0
2022-09-16 11:35:00,64.42,64.46,64.17,64.22,244157.0,61.8572,61.8956,61.6171,61.6651,244157.0
2022-09-16 11:40:00,64.22,64.36,64.14,64.2,214441.0,61.6651,61.7995,61.5883,61.6459,214441.0
2022-09-16 11:45:00,64.19,64.3,64.06,64.15,156237.0,61.6363,61.7419,61.5115,61.5979,156237.0
2022-09-16 11:50:00,64.15,64.29,64.11,64.15,184481.0,61.5979,61.7323,61.5595,61.5979,184481.0
2022-09-16 11:55:00,64.14,64.2,63.94,64.18,161571.0,61.5883,61.6459,61.3963,61.6267,161571.0
2022-09-16 12:00:00,64.18,64.19,63.95,63.97,168939.0,61.6267,61.6363,61.4059,61.4251,168939.0
2022-09-16 12:05:00,63.97,64.08,63.82,63.9,273190.0,61.4251,61.5307,61.281,61.3578,273190.0
2022-09-16 12:10:00,63.9,63.96,63.83,63.84,262643.0,61.3578,61.4155,61.2906,61.3002,262643.0
2022-09-16 12:15:00,63.84,63.89,63.68,63.76,290558.0,61.3002,61.3482,61.1466,61.2234,290558.0
2022-09-16 12:20:00,63.75,63.79,63.53,63.58,247594.0,61.2138,61.2522,61.0026,61.0506,247594.0
2022-09-16 12:25:00,63.58,63.66,63.45,63.48,179905.0,61.0506,61.1274,60.9258,60.9546,179905.0
2022-09-16 12:30:00,63.49,63.53,63.3,63.47,218389.0,60.9642,61.0026,60.7817,60.945,218389.0
2022-09-16 12:35:00,63.47,63.68,63.37,63.63,243873.0,60.945,61.1466,60.8489,61.0986,243873.0
2022-09-16 12:40:00,63.62,63.76,63.54,63.73,179387.0,61.089,61.2234,61.0122,61.1946,179387.0
2022-09-16 12:45:00,63.73,63.96,63.68,63.91,105331.0,61.1946,61.4155,61.1466,61.3674,105331.0
2022-09-16 12:50:00,63.91,63.92,63.69,63.73,157592.0,61.3674,61.3771,61.1562,61.1946,157592.0
2022-09-16 12:55:00,63.73,63.85,63.67,63.78,181702.0,61.1946,61.3098,61.137,61.2426,181702.0
2022-09-16 13:00:00,63.79,63.85,63.62,63.79,168010.0,61.2522,61.3098,61.089,61.2522,168010.0
2022-09-16 13:05:00,63.79,63.91,63.79,63.87,154050.0,61.2522,61.3674,61.2522,61.329,154050.0
2022-09-16 13:10:00,63.88,63.97,63.86,63.94,124918.0,61.3386,61.4251,61.3194,61.3963,124918.0
2022-09-16 13:15:00,63.94,63.96,63.79,63.84,134148.0,61.3963,61.4155,61.2522,61.3002,134148.0
2022-09-16 13:20:00,63.83,63.86,63.71,63.84,144604.0,61.2906,61.3194,61.1754,61.3002,144604.0
2022-09-16 13:25:00,63.85,63.91,63.79,63.86,96729.0,61.3098,61.3674,61.2522,61.3194,96729.0
2022-09-16 13:30:00,63.86,63.94,63.78,63.84,154368.0,61.3194,61.3963,61.2426,61.3002,154368.0
2022-09-16 13:35:00,63.83,64.12,63.83,63.98,253856.0,61.2906,61.5691,61.2906,61.4347,253856.0
2022-09-16 13:40:00,63.99,63.99,63.77,63.78,159945.0,61.4443,61.4443,61.233,61.2426,159945.0
2022-09-16 13:45:00,63.78,63.83,63.66,63.69,230109.0,61.2426,61.2906,61.1274,61.1562,230109.0
2022-09-16 13:50:00,63.68,63.82,63.67,63.79,165452.0,61.1466,61.281,61.137,61.2522,165452.0
2022-09-16 13:55:00,63.78,63.83,63.72,63.77,151005.0,61.2426,61.2906,61.185,61.233,151005.0
2022-09-16 14:00:00,63.77,63.93,63.71,63.9,184419.0,61.233,61.3867,61.1754,61.3578,184419.0
2022-09-16 14:05:00,63.9,63.97,63.75,63.77,162289.0,61.3578,61.4251,61.2138,61.233,162289.0
2022-09-16 14:10:00,63.77,63.87,63.72,63.79,139582.0,61.233,61.329,61.185,61.2522,139582.0
2022-09-16 14:15:00,63.8,63.89,63.77,63.8,143600.0,61.2618,61.3482,61.233,61.2618,143600.0
2022-09-16 14:20:00,63.79,63.9,63.76,63.85,179107.0,61.2522,61.3578,61.2234,61.3098,179107.0
2022-09-16 14:25:00,63.85,64.11,63.81,63.99,263306.0,61.3098,61.5595,61.2714,61.4443,263306.0
2022-09-16 14:30:00,63.99,64.06,63.92,64.06,189828.0,61.4443,61.5115,61.3771,61.5115,189828.0
2022-09-16 14:35:00,64.07,64.17,64.03,64.15,198910.0,61.5211,61.6171,61.4827,61.5979,198910.0
2022-09-16 14:40:00,64.14,64.17,64.02,64.03,203475.0,61.5883,61.6171,61.4731,61.4827,203475.0
2022-09-16 14:45:00,64.04,64.32,64.04,64.22,227479.0,61.4923,61.7611,61.4923,61.6651,227479.0
2022-09-16 14:50:00,64.22,64.29,64.12,64.24,184144.0,61.6651,61.7323,61.5691,61.6843,184144.0
2022-09-16 14:55:00,64.25,64.26,64.15,64.23,204173.0,61.6939,61.7035,61.5979,61.6747,204173.0
2022-09-16 15:00:00,64.23,64.55,64.21,64.51,303718.0,61.6747,61.982,61.6555,61.9436,303718.0
2022-09-16 15:05:00,64.51,64.61,64.41,64.49,284151.0,61.9436,62.0396,61.8476,61.9244,284151.0
2022-09-16 15:10:00,64.49,64.5,64.32,64.36,247985.0,61.9244,61.934,61.7611,61.7995,247985.0
2022-09-16 15:15:00,64.36,64.44,64.21,64.28,264954.0,61.7995,61.8764,61.6555,61.7227,264954.0
2022-09-16 15:20:00,64.27,64.47,64.24,64.38,242575.0,61.7131,61.9052,61.6843,61.8188,242575.0
2022-09-16 15:25:00,64.37,64.39,64.22,64.24,272110.0,61.8091,61.8284,61.6651,61.6843,272110.0
2022-09-16 15:30:00,64.22,64.28,64.01,64.28,402950.0,61.6651,61.7227,61.4635,61.7227,402950.0
2022-09-16 15:35:00,64.27,64.64,64.25,64.64,373907.0,61.7131,62.0684,61.6939,62.0684,373907.0
2022-09-16 15:40:00,64.64,64.79,64.57,64.78,410456.0,62.0684,62.2124,62.0012,62.2028,410456.0
2022-09-16 15:45:00,64.77,64.77,64.45,64.64,617937.0,62.1932,62.1932,61.886,62.0684,617937.0
2022-09-16 15:50:00,64.63,64.87,64.51,64.76,842513.0,62.0588,62.2893,61.9436,62.1836,842513.0
2022-09-16 15:55:00,64.77,64.77,64.01,64.52,2786406.0,62.1932,62.1932,61.4635,61.9532,2786406.0
2022-09-19 09:30:00,62.65,63.83,62.43,63.83,907089.0,60.1576,61.2906,59.9463,61.2906,907089.0
2022-09-19 09:35:00,63.86,64.13,63.66,64.09,556528.0,61.3194,61.5787,61.1274,61.5403,556528.0
2022-09-19 09:40:00,64.08,64.42,63.83,64.05,518871.0,61.5307,61.8572,61.2906,61.5019,518871.0
2022-09-19 09:45:00,64.04,64.29,63.87,63.99,365696.0,61.4923,61.7323,61.329,61.4443,365696.0
2022-09-19 09:50:00,63.98,64.53,63.98,64.38,345350.0,61.4347,61.9628,61.4347,61.8188,345350.0
2022-09-19 09:55:00,64.41,64.44,64.08,64.25,195081.0,61.8476,61.8764,61.5307,61.6939,195081.0
2022-09-19 10:00:00,64.23,64.3,63.9,64.02,241192.0,61.6747,61.7419,61.3578,61.4731,241192.0
2022-09-19 10:05:00,64.03,64.24,63.91,64.19,201811.0,61.4827,61.6843,61.3674,61.6363,201811.0
2022-09-19 10:10:00,64.19,64.85,64.18,64.68,353955.0,61.6363,62.2701,61.6267,62.1068,353955.0
2022-09-19 10:15:00,64.7,64.75,64.22,64.28,194999.0,62.126,62.174,61.6651,61.7227,194999.0
2022-09-19 10:20:00,64.29,64.43,64.19,64.37,171015.0,61.7323,61.8668,61.6363,61.8091,171015.0
2022-09-19 10:25:00,64.37,64.67,64.33,64.56,293043.0,61.8091,62.0972,61.7707,61.9916,293043.0
2022-09-19 10:30:00,64.54,64.63,64.34,64.55,196371.0,61.9724,62.0588,61.7803,61.982,196371.0
2022-09-19 10:35:00,64.55,64.75,64.39,64.48,215167.0,61.982,62.174,61.8284,61.9148,215167.0
2022-09-19 10:40:00,64.47,64.8,64.46,64.73,202001.0,61.9052,62.222,61.8956,62.1548,202001.0
2022-09-19 10:45:00,64.7,64.76,64.46,64.56,160308.0,62.126,62.1836,61.8956,61.9916,160308.0
2022-09-19 10:50:00,64.54,64.62,64.27,64.27,191839.0,61.9724,62.0492,61.7131,61.7131,191839.0
2022-09-19 10:55:00,64.25,64.44,64.18,64.32,208045.0,61.6939,61.8764,61.6267,61.7611,208045.0
2022-09-19 11:00:00,64.33,64.65,64.28,64.43,203600.0,61.7707,62.078,61.7227,61.8668,203600.0
2022-09-19 11:05:00,64.46,64.52,64.31,64.4,87179.0,61.8956,61.9532,61.7515,61.838,87179.0
2022-09-19 11:10:00,64.41,64.57,64.31,64.35,134428.0,61.8476,62.0012,61.7515,61.7899,134428.0
2022-09-19 11:15:00,64.34,64.41,64.24,64.33,135571.0,61.7803,61.8476,61.6843,61.7707,135571.0
2022-09-19 11:20:00,64.35,64.46,64.12,64.16,138701.0,61.7899,61.8956,61.5691,61.6075,138701.0
2022-09-19 11:25:00,64.14,64.2,64.06,64.2,130435.0,61.5883,61.6459,61.5115,61.6459,130435.0
2022-09-19 11:30:00,64.2,64.37,64.1,64.31,115203.0,61.6459,61.8091,61.5499,61.7515,115203.0
2022-09-19 11:35:00,64.31,64.32,64.13,64.25,116189.0,61.7515,61.7611,61.5787,61.6939,116189.0
2022-09-19 11:40:00,64.26,64.43,64.25,64.31,131653.0,61.7035,61.8668,61.6939,61.7515,131653.0
2022-09-19 11:45:00,64.32,64.5,64.28,64.48,98246.0,61.7611,61.934,61.7227,61.9148,98246.0
2022-09-19 11:50:00,64.5,64.62,64.4,64.46,107662.0,61.934,62.0492,61.838,61.8956,107662.0
2022-09-19 11:55:00,64.47,64.48,64.33,64.33,89479.0,61.9052,61.9148,61.7707,61.7707,89479.0
2022-09-19 12:00:00,64.32,64.53,64.3,64.51,127186.0,61.7611,61.9628,61.7419,61.9436,127186.0
2022-09-19 12:05:00,64.51,64.87,64.49,64.82,229120.0,61.9436,62.2893,61.9244,62.2412,229120.0
2022-09-19 12:10:00,64.84,64.92,64.79,64.81,141847.0,62.2605,62.3373,62.2124,62.2316,141847.0
2022-09-19 12:15:00,64.81,64.94,64.8,64.85,110497.0,62.2316,62.3565,62.222,62.2701,110497.0
2022-09-19 12:20:00,64.85,64.9,64.79,64.83,101330.0,62.2701,62.3181,62.2124,62.2508,101330.0
2022-09-19 12:25:00,64.82,64.87,64.68,64.8,184566.0,62.2412,62.2893,62.1068,62.222,184566.0
2022-09-19 12:30:00,64.79,64.84,64.7,64.76,126854.0,62.2124,62.2605,62.126,62.1836,126854.0
2022-09-19 12:35:00,64.77,64.86,64.73,64.79,113920.0,62.1932,62.2797,62.1548,62.2124,113920.0
2022-09-19 12:40:00,64.81,64.81,64.57,64.58,142794.0,62.2316,62.2316,62.0012,62.0108,142794.0
2022-09-19 12:45:00,64.59,64.63,64.5,64.53,125136.0,62.0204,62.0588,61.934,61.9628,125136.0
2022-09-19 12:50:00,64.53,64.7,64.53,64.68,118599.0,61.9628,62.126,61.9628,62.1068,118599.0
2022-09-19 12:55:00,64.69,64.69,64.5,64.54,92605.0,62.1164,62.1164,61.934,61.9724,92605.0
2022-09-19 13:00:00,64.54,64.63,64.5,64.5,79460.0,61.9724,62.0588,61.934,61.934,79460.0
2022-09-19 13:05:00,64.5,64.75,64.48,64.75,91243.0,61.934,62.174,61.9148,62.174,91243.0
2022-09-19 13:10:00,64.76,64.78,64.62,64.64,122133.0,62.1836,62.2028,62.0492,62.0684,122133.0
2022-09-19 13:15:00,64.63,64.73,64.6,64.73,84379.0,62.0588,62.1548,62.03,62.1548,84379.0
2022-09-19 13:20:00,64.73,64.74,64.63,64.73,66214.0,62.1548,62.1644,62.0588,62.1548,66214.0
2022-09-19 13:25:00,64.72,64.73,64.49,64.58,125233.0,62.1452,62.1548,61.9244,62.0108,125233.0
2022-09-19 13:30:00,64.58,64.64,64.47,64.51,75479.0,62.0108,62.0684,61.9052,61.9436,75479.0
2022-09-19 13:35:00,64.51,64.54,64.42,64.48,98681.0,61.9436,61.9724,61.8572,61.9148,98681.0
2022-09-19 13:40:00,64.48,64.64,64.45,64.62,67612.0,61.9148,62.0684,61.886,62.0492,67612.0
2022-09-19 13:45:00,64.64,64.7,64.56,64.64,107990.0,62.0684,62.126,61.9916,62.0684,107990.0
2022-09-19 13:50:00,64.64,64.66,64.42,64.47,96125.0,62.0684,62.0876,61.8572,61.9052,96125.0
2022-09-19 13:55:00,64.47,64.48,64.4,64.47,121184.0,61.9052,61.9148,61.838,61.9052,121184.0
2022-09-19 14:00:00,64.47,64.51,64.34,64.34,103345.0,61.9052,61.9436,61.7803,61.7803,103345.0
2022-09-19 14:05:00,64.36,64.42,64.35,64.42,92043.0,61.7995,61.8572,61.7899,61.8572,92043.0
2022-09-19 14:10:00,64.41,64.42,64.28,64.3,118826.0,61.8476,61.8572,61.7227,61.7419,118826.0
2022-09-19 14:15:00,64.29,64.4,64.27,64.34,118737.0,61.7323,61.838,61.7131,61.7803,118737.0
2022-09-19 14:20:00,64.33,64.39,64.19,64.22,112329.0,61.7707,61.8284,61.6363,61.6651,112329.0
2022-09-19 14:25:00,64.22,64.31,64.14,64.14,165977.0,61.6651,61.7515,61.5883,61.5883,165977.0
2022-09-19 14:30:00,64.15,64.18,64.05,64.06,115378.0,61.5979,61.6267,61.5019,61.5115,115378.0
2022-09-19 14:35:00,64.06,64.22,64.02,64.19,134688.0,61.5115,61.6651,61.4731,61.6363,134688.0
2022-09-19 14:40:00,64.19,64.2,64.1,64.11,119721.0,61.6363,61.6459,61.5499,61.5595,119721.0
2022-09-19 14:45:00,64.12,64.17,64.1,64.14,121821.0,61.5691,61.6171,61.5499,61.5883,121821.0
2022-09-19 14:50:00,64.14,64.37,64.13,64.24,227089.0,61.5883,61.8091,61.5787,61.6843,227089.0
2022-09-19 14:55:00,64.24,64.27,64.17,64.24,153781.0,61.6843,61.7131,61.6171,61.6843,153781.0
2022-09-19 15:00:00,64.24,64.36,64.19,64.24,227478.0,61.6843,61.7995,61.6363,61.6843,227478.0
2022-09-19 15:05:00,64.23,64.34,64.2,64.32,165730.0,61.6747,61.7803,61.6459,61.7611,165730.0
2022-09-19 15:10:00,64.32,64.58,64.29,64.53,192481.0,61.7611,62.0108,61.7323,61.9628,192481.0
2022-09-19 15:15:00,64.54,64.61,64.44,64.5,170484.0,61.9724,62.0396,61.8764,61.934,170484.0
2022-09-19 15:20:00,64.5,64.6,64.45,64.56,142277.0,61.934,62.03,61.886,61.9916,142277.0
2022-09-19 15:25:00,64.57,64.66,64.54,64.66,135185.0,62.0012,62.0876,61.9724,62.0876,135185.0
2022-09-19 15:30:00,64.67,64.75,64.61,64.64,187512.0,62.0972,62.174,62.0396,62.0684,187512.0
2022-09-19 15:35:00,64.64,64.75,64.63,64.72,135867.0,62.0684,62.174,62.0588,62.1452,135867.0
2022-09-19 15:40:00,64.72,64.82,64.71,64.78,181133.0,62.1452,62.2412,62.1356,62.2028,181133.0
2022-09-19 15:45:00,64.78,64.82,64.69,64.73,195219.0,62.2028,62.2412,62.1164,62.1548,195219.0
2022-09-19 15:50:00,64.72,64.75,64.57,64.7,271206.0,62.1452,62.174,62.0012,62.126,271206.0
2022-09-19 15:55:00,64.7,64.74,64.59,64.69,458679.0,62.126,62.1644,62.0204,62.1164,458679.0
2022-09-20 09:30:00,64.1,64.42,63.81,64.17,519891.0,61.5499,61.8572,61.2714,61.6171,519891.0
2022-09-20 09:35:00,64.14,64.26,63.76,63.97,318553.0,61.5883,61.7035,61.2234,61.4251,318553.0
2022-09-20 09:40:00,63.97,64.14,63.83,64.06,216734.0,61.4251,61.5883,61.2906,61.5115,216734.0
2022-09-20 09:45:00,64.07,64.25,63.86,63.86,270736.0,61.5211,61.6939,61.3194,61.3194,270736.0
2022-09-20 09:50:00,63.86,64.0,63.72,63.8,284326.0,61.3194,61.4539,61.185,61.2618,284326.0
2022-09-20 09:55:00,63.84,63.92,63.57,63.62,269719.0,61.3002,61.3771,61.041,61.089,269719.0
2022-09-20 10:00:00,63.63,63.64,63.36,63.52,240419.0,61.0986,61.1082,60.8393,60.993,240419.0
2022-09-20 10:05:00,63.53,63.64,63.44,63.58,158186.0,61.0026,61.1082,60.9161,61.0506,158186.0
2022-09-20 10:10:00,63.59,63.68,63.43,63.51,176980.0,61.0602,61.1466,60.9065,60.9834,176980.0
2022-09-20 10:15:00,63.53,63.75,63.36,63.58,383171.0,61.0026,61.2138,60.8393,61.0506,383171.0
2022-09-20 10:20:00,63.55,63.57,63.3,63.35,253133.0,61.0218,61.041,60.7817,60.8297,253133.0
2022-09-20 10:25:00,63.35,63.6,63.28,63.57,224488.0,60.8297,61.0698,60.7625,61.041,224488.0
2022-09-20 10:30:00,63.58,63.6,63.36,63.43,178911.0,61.0506,61.0698,60.8393,60.9065,178911.0
2022-09-20 10:35:00,63.43,63.49,63.25,63.36,204324.0,60.9065,60.9642,60.7337,60.8393,204324.0
2022-09-20 10:40:00,63.36,63.59,63.28,63.47,171559.0,60.8393,61.0602,60.7625,60.945,171559.0
2022-09-20 10:45:00,63.46,63.66,63.43,63.63,148792.0,60.9354,61.1274,60.9065,61.0986,148792.0
2022-09-20 10:50:00,63.63,63.74,63.56,63.58,209042.0,61.0986,61.2042,61.0314,61.0506,209042.0
2022-09-20 10:55:00,63.58,63.68,63.53,63.62,110577.0,61.0506,61.1466,61.0026,61.089,110577.0
2022-09-20 11:00:00,63.62,63.7,63.42,63.58,132983.0,61.089,61.1658,60.8969,61.0506,132983.0
2022-09-20 11:05:00,63.57,63.71,63.46,63.7,183529.0,61.041,61.1754,60.9354,61.1658,183529.0
2022-09-20 11:10:00,63.7,63.86,63.63,63.66,249630.0,61.1658,61.3194,61.0986,61.1274,249630.0
2022-09-20 11:15:00,63.68,63.8,63.62,63.71,143468.0,61.1466,61.2618,61.089,61.1754,143468.0
2022-09-20 11:20:00,63.71,63.8,63.59,63.73,127136.0,61.1754,61.2618,61.0602,61.1946,127136.0
2022-09-20 11:25:00,63.73,63.82,63.6,63.61,192673.0,61.1946,61.281,61.0698,61.0794,192673.0
2022-09-20 11:30:00,63.61,63.82,63.58,63.79,152167.0,61.0794,61.281,61.0506,61.2522,152167.0
2022-09-20 11:35:00,63.81,63.86,63.66,63.81,119697.0,61.2714,61.3194,61.1274,61.2714,119697.0
2022-09-20 11:40:00,63.81,63.91,63.75,63.86,140787.0,61.2714,61.3674,61.2138,61.3194,140787.0
2022-09-20 11:45:00,63.86,63.9,63.69,63.74,173498.0,61.3194,61.3578,61.1562,61.2042,173498.0
2022-09-20 11:50:00,63.75,63.85,63.65,63.72,171542.0,61.2138,61.3098,61.1178,61.185,171542.0
2022-09-20 11:55:00,63.71,63.77,63.62,63.67,128864.0,61.1754,61.233,61.089,61.137,128864.0
2022-09-20 12:00:00,63.66,63.84,63.66,63.82,124039.0,61.1274,61.3002,61.1274,61.281,124039.0
2022-09-20 12:05:00,63.82,64.0,63.82,63.96,169532.0,61.281,61.4539,61.281,61.4155,169532.0
2022-09-20 12:10:00,63.96,64.05,63.93,64.0,132357.0,61.4155,61.5019,61.3867,61.4539,132357.0
2022-09-20 12:15:00,64.0,64.05,63.82,63.82,110070.0,61.4539,61.5019,61.281,61.281,110070.0
2022-09-20 12:20:00,63.81,63.91,63.78,63.89,141160.0,61.2714,61.3674,61.2426,61.3482,141160.0
2022-09-20 12:25:00,63.88,63.88,63.69,63.76,133160.0,61.3386,61.3386,61.1562,61.2234,133160.0
2022-09-20 12:30:00,63.75,63.92,63.75,63.88,114950.0,61.2138,61.3771,61.2138,61.3386,114950.0
2022-09-20 12:35:00,63.89,64.02,63.89,63.96,99449.0,61.3482,61.4731,61.3482,61.4155,99449.0
2022-09-20 12:40:00,63.97,63.99,63.85,63.9,96916.0,61.4251,61.4443,61.3098,61.3578,96916.0
2022-09-20 12:45:00,63.89,63.99,63.86,63.97,89338.0,61.3482,61.4443,61.3194,61.4251,89338.0
2022-09-20 12:50:00,63.96,64.13,63.96,64.13,94126.0,61.4155,61.5787,61.4155,61.5787,94126.0
2022-09-20 12:55:00,64.12,64.21,64.05,64.2,110266.0,61.5691,61.6555,61.5019,61.6459,110266.0
2022-09-20 13:00:00,64.2,64.26,64.04,64.04,133712.0,61.6459,61.7035,61.4923,61.4923,133712.0
2022-09-20 13:05:00,64.05,64.08,63.93,63.96,125432.0,61.5019,61.5307,61.3867,61.4155,125432.0
2022-09-20 13:10:00,63.96,64.11,63.88,64.1,119710.0,61.4155,61.5595,61.3386,61.5499,119710.0
2022-09-20 13:15:00,64.09,64.09,63.97,64.06,73913.0,61.5403,61.5403,61.4251,61.5115,73913.0
2022-09-20 13:20:00,64.08,64.2,64.01,64.17,136221.0,61.5307,61.6459,61.4635,61.6171,136221.0
2022-09-20 13:25:00,64.19,64.23,64.1,64.16,148219.0,61.6363,61.6747,61.5499,61.6075,148219.0
2022-09-20 13:30:00,64.16,64.18,63.96,64.03,145884.0,61.6075,61.6267,61.4155,61.4827,145884.0
2022-09-20 13:35:00,64.02,64.14,64.02,64.12,91473.0,61.4731,61.5883,61.4731,61.5691,91473.0
2022-09-20 13:40:00,64.12,64.34,64.1,64.29,181830.0,61.5691,61.7803,61.5499,61.7323,181830.0
2022-09-20 13:45:00,64.3,64.37,64.17,64.19,123814.0,61.7419,61.8091,61.6171,61.6363,123814.0
2022-09-20 13:50:00,64.19,64.31,64.17,64.3,143891.0,61.6363,61.7515,61.6171,61.7419,143891.0
2022-09-20 13:55:00,64.3,64.36,64.13,64.23,153876.0,61.7419,61.7995,61.5787,61.6747,153876.0
2022-09-20 14:00:00,64.23,64.37,64.23,64.29,136181.0,61.6747,61.8091,61.6747,61.7323,136181.0
2022-09-20 14:05:00,64.29,64.32,64.06,64.18,190283.0,61.7323,61.7611,61.5115,61.6267,190283.0
2022-09-20 14:10:00,64.17,64.18,63.99,64.02,205062.0,61.6171,61.6267,61.4443,61.4731,205062.0
2022-09-20 14:15:00,64.03,64.04,63.86,63.99,249273.0,61.4827,61.4923,61.3194,61.4443,249273.0
2022-09-20 14:20:00,63.99,64.05,63.87,64.04,167235.0,61.4443,61.5019,61.329,61.4923,167235.0
2022-09-20 14:25:00,64.03,64.18,64.02,64.09,178204.0,61.4827,61.6267,61.4731,61.5403,178204.0
2022-09-20 14:30:00,64.08,64.15,63.94,63.94,188938.0,61.5307,61.5979,61.3963,61.3963,188938.0
2022-09-20 14:35:00,63.94,63.99,63.9,63.92,153296.0,61.3963,61.4443,61.3578,61.3771,153296.0
2022-09-20 14:40:00,63.92,63.97,63.82,63.91,181159.0,61.3771,61.4251,61.281,61.3674,181159.0
2022-09-20 14:45:00,63.91,64.2,63.88,63.97,240980.0,61.3674,61.6459,61.3386,61.4251,240980.0
2022-09-20 14:50:00,63.97,64.02,63.9,63.94,111724.0,61.4251,61.4731,61.3578,61.3963,111724.0
2022-09-20 14:55:00,63.94,64.1,63.9,64.02,150472.0,61.3963,61.5499,61.3578,61.4731,150472.0
2022-09-20 15:00:00,64.02,64.16,63.99,64.11,188570.0,61.4731,61.6075,61.4443,61.5595,188570.0
2022-09-20 15:05:00,64.11,64.14,63.97,64.02,171842.0,61.5595,61.5883,61.4251,61.4731,171842.0
2022-09-20 15:10:00,64.02,64.13,64.01,64.08,147639.0,61.4731,61.5787,61.4635,61.5307,147639.0
2022-09-20 15:15:00,64.08,64.1,63.98,64.09,183788.0,61.5307,61.5499,61.4347,61.5403,183788.0
2022-09-20 15:20:00,64.1,64.25,64.08,64.2,235239.0,61.5499,61.6939,61.5307,61.6459,235239.0
2022-09-20 15:25:00,64.19,64.28,64.17,64.25,170217.0,61.6363,61.7227,61.6171,61.6939,170217.0
2022-09-20 15:30:00,64.26,64.51,64.15,64.49,277353.0,61.7035,61.9436,61.5979,61.9244,277353.0
2022-09-20 15:35:00,64.48,64.76,64.43,64.7,242425.0,61.9148,62.1836,61.8668,62.126,242425.0
2022-09-20 15:40:00,64.7,64.8,64.58,64.69,422264.0,62.126,62.222,62.0108,62.1164,422264.0
2022-09-20 15:45:00,64.7,64.82,64.6,64.63,320093.0,62.126,62.2412,62.03,62.0588,320093.0
2022-09-20 15:50:00,64.61,64.69,64.35,64.41,362049.0,62.0396,62.1164,61.7899,61.8476,362049.0
2022-09-20 15:55:00,64.4,64.43,64.24,64.3,588375.0,61.838,61.8668,61.6843,61.7419,588375.0
2022-09-21 09:30:00,65.63,65.96,65.15,65.17,636518.0,63.019,63.3359,62.5581,62.5773,636518.0
2022-09-21 09:35:00,65.15,65.51,65.15,65.33,287776.0,62.5581,62.9038,62.5581,62.731,287776.0
2022-09-21 09:40:00,65.31,65.41,65.16,65.29,265395.0,62.7118,62.8078,62.5677,62.6925,265395.0
2022-09-21 09:45:00,65.29,65.35,65.01,65.08,344375.0,62.6925,62.7502,62.4237,62.4909,344375.0
2022-09-21 09:50:00,65.05,65.18,64.96,64.98,256346.0,62.4621,62.5869,62.3757,62.3949,256346.0
2022-09-21 09:55:00,64.97,65.08,64.62,64.63,295322.0,62.3853,62.4909,62.0492,62.0588,295322.0
2022-09-21 10:00:00,64.61,64.75,64.51,64.7,236442.0,62.0396,62.174,61.9436,62.126,236442.0
2022-09-21 10:05:00,64.69,64.73,64.58,64.7,132486.0,62.1164,62.1548,62.0108,62.126,132486.0
2022-09-21 10:10:00,64.68,64.75,64.53,64.65,170983.0,62.1068,62.174,61.9628,62.078,170983.0
2022-09-21 10:15:00,64.67,64.69,64.53,64.62,125708.0,62.0972,62.1164,61.9628,62.0492,125708.0
2022-09-21 10:20:00,64.63,64.91,64.46,64.85,226245.0,62.0588,62.3277,61.8956,62.2701,226245.0
2022-09-21 10:25:00,64.86,64.9,64.57,64.76,203587.0,62.2797,62.3181,62.0012,62.1836,203587.0
2022-09-21 10:30:00,64.74,64.85,64.57,64.67,109225.0,62.1644,62.2701,62.0012,62.0972,109225.0
2022-09-21 10:35:00,64.66,64.67,64.46,64.64,131243.0,62.0876,62.0972,61.8956,62.0684,131243.0
2022-09-21 10:40:00,64.62,64.72,64.37,64.37,182559.0,62.0492,62.1452,61.8091,61.8091,182559.0
2022-09-21 10:45:00,64.38,64.53,64.29,64.5,167817.0,61.8188,61.9628,61.7323,61.934,167817.0
2022-09-21 10:50:00,64.49,64.57,64.19,64.21,170043.0,61.9244,62.0012,61.6363,61.6555,170043.0
2022-09-21 10:55:00,64.23,64.24,64.11,64.17,119299.0,61.6747,61.6843,61.5595,61.6171,119299.0
2022-09-21 11:00:00,64.15,64.24,64.07,64.11,108250.0,61.5979,61.6843,61.5211,61.5595,108250.0
2022-09-21 11:05:00,64.11,64.14,63.85,63.94,189986.0,61.5595,61.5883,61.3098,61.3963,189986.0
2022-09-21 11:10:00,63.91,63.94,63.75,63.84,153663.0,61.3674,61.3963,61.2138,61.3002,153663.0
2022-09-21 11:15:00,63.84,64.02,63.83,63.95,136444.0,61.3002,61.4731,61.2906,61.4059,136444.0
2022-09-21 11:20:00,63.95,63.97,63.79,63.89,93709.0,61.4059,61.4251,61.2522,61.3482,93709.0
2022-09-21 11:25:00,63.88,64.08,63.82,63.94,97103.0,61.3386,61.5307,61.281,61.3963,97103.0
2022-09-21 11:30:00,63.95,64.06,63.86,64.02,129605.0,61.4059,61.5115,61.3194,61.4731,129605.0
2022-09-21 11:35:00,64.02,64.14,63.95,64.09,92134.0,61.4731,61.5883,61.4059,61.5403,92134.0
2022-09-21 11:40:00,64.1,64.21,64.06,64.13,102298.0,61.5499,61.6555,61.5115,61.5787,102298.0
2022-09-21 11:45:00,64.14,64.25,64.11,64.2,73297.0,61.5883,61.6939,61.5595,61.6459,73297.0
2022-09-21 11:50:00,64.21,64.27,64.15,64.21,73040.0,61.6555,61.7131,61.5979,61.6555,73040.0
2022-09-21 11:55:00,64.2,64.32,64.19,64.32,107434.0,61.6459,61.7611,61.6363,61.7611,107434.0
2022-09-21 12:00:00,64.31,64.32,64.06,64.17,104590.0,61.7515,61.7611,61.5115,61.6171,104590.0
2022-09-21 12:05:00,64.15,64.28,64.13,64.28,76798.0,61.5979,61.7227,61.5787,61.7227,76798.0
2022-09-21 12:10:00,64.27,64.37,64.16,64.16,145808.0,61.7131,61.8091,61.6075,61.6075,145808.0
2022-09-21 12:15:00,64.17,64.21,64.03,64.1,83152.0,61.6171,61.6555,61.4827,61.5499,83152.0
2022-09-21 12:20:00,64.09,64.13,64.01,64.01,94262.0,61.5403,61.5787,61.4635,61.4635,94262.0
2022-09-21 12:25:00,64.0,64.02,63.92,64.0,109483.0,61.4539,61.4731,61.3771,61.4539,109483.0
2022-09-21 12:30:00,64.0,64.08,63.93,64.04,97745.0,61.4539,61.5307,61.3867,61.4923,97745.0
2022-09-21 12:35:00,64.02,64.05,63.96,64.04,110450.0,61.4731,61.5019,61.4155,61.4923,110450.0
2022-09-21 12:40:00,64.04,64.09,63.98,63.99,93998.0,61.4923,61.5403,61.4347,61.4443,93998.0
2022-09-21 12:45:00,63.99,64.04,63.93,63.95,66684.0,61.4443,61.4923,61.3867,61.4059,66684.0
2022-09-21 12:50:00,63.96,63.96,63.84,63.87,79571.0,61.4155,61.4155,61.3002,61.329,79571.0
2022-09-21 12:55:00,63.87,64.03,63.82,64.02,109911.0,61.329,61.4827,61.281,61.4731,109911.0
2022-09-21 13:00:00,64.03,64.13,63.87,63.88,168228.0,61.4827,61.5787,61.329,61.3386,168228.0
2022-09-21 13:05:00,63.87,64.04,63.84,64.03,105035.0,61.329,61.4923,61.3002,61.4827,105035.0
2022-09-21 13:10:00,64.04,64.04,63.86,63.89,109704.0,61.4923,61.4923,61.3194,61.3482,109704.0
2022-09-21 13:15:00,63.88,63.94,63.83,63.84,80659.0,61.3386,61.3963,61.2906,61.3002,80659.0
2022-09-21 13:20:00,63.86,63.9,63.8,63.89,75303.0,61.3194,61.3578,61.2618,61.3482,75303.0
2022-09-21 13:25:00,63.9,63.96,63.85,63.94,62588.0,61.3578,61.4155,61.3098,61.3963,62588.0
2022-09-21 13:30:00,63.95,64.11,63.95,63.99,181557.0,61.4059,61.5595,61.4059,61.4443,181557.0
2022-09-21 13:35:00,63.99,64.04,63.92,63.96,84464.0,61.4443,61.4923,61.3771,61.4155,84464.0
2022-09-21 13:40:00,63.95,63.98,63.86,63.94,103679.0,61.4059,61.4347,61.3194,61.3963,103679.0
2022-09-21 13:45:00,63.93,63.97,63.83,63.87,102265.0,61.3867,61.4251,61.2906,61.329,102265.0
2022-09-21 13:50:00,63.87,63.9,63.82,63.87,117973.0,61.329,61.3578,61.281,61.329,117973.0
2022-09-21 13:55:00,63.86,63.94,63.85,63.91,85443.0,61.3194,61.3963,61.3098,61.3674,85443.0
2022-09-21 14:00:00,63.89,63.9,63.12,63.17,450721.0,61.3482,61.3578,60.6089,60.6569,450721.0
2022-09-21 14:05:00,63.13,63.61,62.93,63.52,289172.0,60.6185,61.0794,60.4264,60.993,289172.0
2022-09-21 14:10:00,63.53,63.69,63.14,63.15,435650.0,61.0026,61.1562,60.6281,60.6377,435650.0
2022-09-21 14:15:00,63.13,63.31,63.01,63.15,189080.0,60.6185,60.7913,60.5033,60.6377,189080.0
2022-09-21 14:20:00,63.16,63.46,63.14,63.44,121550.0,60.6473,60.9354,60.6281,60.9161,121550.0
2022-09-21 14:25:00,63.44,63.48,63.33,63.39,111774.0,60.9161,60.9546,60.8105,60.8681,111774.0
2022-09-21 14:30:00,63.36,64.01,63.21,63.93,291242.0,60.8393,61.4635,60.6953,61.3867,291242.0
2022-09-21 14:35:00,63.92,64.11,63.64,63.74,252254.0,61.3771,61.5595,61.1082,61.2042,252254.0
2022-09-21 14:40:00,63.71,64.53,63.63,64.45,391265.0,61.1754,61.9628,61.0986,61.886,391265.0
2022-09-21 14:45:00,64.45,64.53,63.75,63.94,343548.0,61.886,61.9628,61.2138,61.3963,343548.0
2022-09-21 14:50:00,63.95,64.22,63.76,64.17,200247.0,61.4059,61.6651,61.2234,61.6171,200247.0
2022-09-21 14:55:00,64.18,64.33,64.05,64.18,175268.0,61.6267,61.7707,61.5019,61.6267,175268.0
2022-09-21 15:00:00,64.18,64.28,64.0,64.04,230736.0,61.6267,61.7227,61.4539,61.4923,230736.0
2022-09-21 15:05:00,64.02,64.21,63.92,63.92,196189.0,61.4731,61.6555,61.3771,61.3771,196189.0
2022-09-21 15:10:00,63.94,64.02,63.46,63.99,325669.0,61.3963,61.4731,60.9354,61.4443,325669.0
2022-09-21 15:15:00,64.01,64.12,63.7,63.73,198491.0,61.4635,61.5691,61.1658,61.1946,198491.0
2022-09-21 15:20:00,63.71,63.71,63.53,63.59,179193.0,61.1754,61.1754,61.0026,61.0602,179193.0
2022-09-21 15:25:00,63.55,63.55,63.22,63.27,294333.0,61.0218,61.0218,60.7049,60.7529,294333.0
2022-09-21 15:30:00,63.26,63.43,63.13,63.4,269855.0,60.7433,60.9065,60.6185,60.8777,269855.0
2022-09-21 15:35:00,63.41,63.42,63.01,63.08,193987.0,60.8873,60.8969,60.5033,60.5705,193987.0
2022-09-21 15:40:00,63.07,63.22,63.01,63.03,226338.0,60.5609,60.7049,60.5033,60.5225,226338.0
2022-09-21 15:45:00,63.02,63.17,63.01,63.1,258600.0,60.5129,60.6569,60.5033,60.5897,258600.0
2022-09-21 15:50:00,63.1,63.17,62.91,63.02,445820.0,60.5897,60.6569,60.4072,60.5129,445820.0
2022-09-21 15:55:00,63.01,63.01,62.32,62.66,1054049.0,60.5033,60.5033,59.8407,60.1672,1054049.0
2022-09-22 09:30:00,63.19,64.1,63.19,63.77,693004.0,60.6761,61.5499,60.6761,61.233,693004.0
2022-09-22 09:35:00,63.79,64.27,63.75,63.86,599915.0,61.2522,61.7131,61.2138,61.3194,599915.0
2022-09-22 09:40:00,63.87,64.2,63.72,63.92,403078.0,61.329,61.6459,61.185,61.3771,403078.0
2022-09-22 09:45:00,63.91,64.19,63.49,63.51,442168.0,61.3674,61.6363,60.9642,60.9834,442168.0
2022-09-22 09:50:00,63.5,63.6,63.04,63.15,412764.0,60.9738,61.0698,60.5321,60.6377,412764.0
2022-09-22 09:55:00,63.16,63.3,62.81,62.89,378655.0,60.6473,60.7817,60.3112,60.388,378655.0
2022-09-22 10:00:00,62.89,62.91,62.51,62.58,497810.0,60.388,60.4072,60.0231,60.0904,497810.0
2022-09-22 10:05:00,62.58,62.7,62.37,62.44,555652.0,60.0904,60.2056,59.8887,59.9559,555652.0
2022-09-22 10:10:00,62.43,63.03,62.29,63.03,357867.0,59.9463,60.5225,59.8119,60.5225,357867.0
2022-09-22 10:15:00,63.03,63.09,62.66,62.75,300330.0,60.5225,60.5801,60.1672,60.2536,300330.0
2022-09-22 10:20:00,62.75,62.88,62.6,62.78,258406.0,60.2536,60.3784,60.1096,60.2824,258406.0
2022-09-22 10:25:00,62.78,63.05,62.68,63.04,252061.0,60.2824,60.5417,60.1864,60.5321,252061.0
2022-09-22 10:30:00,63.04,63.14,62.75,62.96,252248.0,60.5321,60.6281,60.2536,60.4552,252248.0
2022-09-22 10:35:00,62.95,63.01,62.79,62.88,223917.0,60.4456,60.5033,60.292,60.3784,223917.0
2022-09-22 10:40:00,62.85,62.95,62.71,62.71,166369.0,60.3496,60.4456,60.2152,60.2152,166369.0
2022-09-22 10:45:00,62.7,62.98,62.68,62.87,219237.0,60.2056,60.4744,60.1864,60.3688,219237.0
2022-09-22 10:50:00,62.85,62.85,62.63,62.67,169505.0,60.3496,60.3496,60.1384,60.1768,169505.0
2022-09-22 10:55:00,62.65,62.67,62.44,62.51,167741.0,60.1576,60.1768,59.9559,60.0231,167741.0
2022-09-22 11:00:00,62.51,62.54,62.32,62.38,158969.0,60.0231,60.052,59.8407,59.8983,158969.0
2022-09-22 11:05:00,62.38,62.71,62.38,62.7,169681.0,59.8983,60.2152,59.8983,60.2056,169681.0
2022-09-22 11:10:00,62.68,62.7,62.52,62.54,144026.0,60.1864,60.2056,60.0327,60.052,144026.0
2022-09-22 11:15:00,62.54,62.68,62.52,62.61,121017.0,60.052,60.1864,60.0327,60.1192,121017.0
2022-09-22 11:20:00,62.62,62.66,62.47,62.59,148140.0,60.1288,60.1672,59.9847,60.1,148140.0
2022-09-22 11:25:00,62.6,62.9,62.6,62.79,211065.0,60.1096,60.3976,60.1096,60.292,211065.0
2022-09-22 11:30:00,62.8,62.88,62.74,62.84,156083.0,60.3016,60.3784,60.244,60.34,156083.0
2022-09-22 11:35:00,62.82,62.96,62.76,62.92,178539.0,60.3208,60.4552,60.2632,60.4168,178539.0
2022-09-22 11:40:00,62.91,62.95,62.73,62.76,152248.0,60.4072,60.4456,60.2344,60.2632,152248.0
2022-09-22 11:45:00,62.75,62.9,62.68,62.88,159865.0,60.2536,60.3976,60.1864,60.3784,159865.0
2022-09-22 11:50:00,62.87,63.01,62.84,62.88,163789.0,60.3688,60.5033,60.34,60.3784,163789.0
2022-09-22 11:55:00,62.88,62.9,62.57,62.59,163550.0,60.3784,60.3976,60.0808,60.1,163550.0
2022-09-22 12:00:00,62.58,62.62,62.48,62.53,172620.0,60.0904,60.1288,59.9943,60.0424,172620.0
2022-09-22 12:05:00,62.53,62.64,62.45,62.59,201555.0,60.0424,60.148,59.9655,60.1,201555.0
2022-09-22 12:10:00,62.58,62.69,62.55,62.61,134011.0,60.0904,60.196,60.0616,60.1192,134011.0
2022-09-22 12:15:00,62.6,62.76,62.58,62.69,152396.0,60.1096,60.2632,60.0904,60.196,152396.0
2022-09-22 12:20:00,62.69,62.78,62.6,62.77,115763.0,60.196,60.2824,60.1096,60.2728,115763.0
2022-09-22 12:25:00,62.77,62.78,62.52,62.53,115502.0,60.2728,60.2824,60.0327,60.0424,115502.0
2022-09-22 12:30:00,62.53,62.54,62.44,62.44,97027.0,60.0424,60.052,59.9559,59.9559,97027.0
2022-09-22 12:35:00,62.43,62.52,62.4,62.48,110696.0,59.9463,60.0327,59.9175,59.9943,110696.0
2022-09-22 12:40:00,62.47,62.65,62.44,62.59,108657.0,59.9847,60.1576,59.9559,60.1,108657.0
2022-09-22 12:45:00,62.58,62.7,62.53,62.57,82254.0,60.0904,60.2056,60.0424,60.0808,82254.0
2022-09-22 12:50:00,62.55,62.68,62.47,62.56,165662.0,60.0616,60.1864,59.9847,60.0712,165662.0
2022-09-22 12:55:00,62.59,62.62,62.51,62.55,90130.0,60.1,60.1288,60.0231,60.0616,90130.0
2022-09-22 13:00:00,62.54,62.58,62.5,62.56,53515.0,60.052,60.0904,60.0135,60.0712,53515.0
2022-09-22 13:05:00,62.55,62.58,62.41,62.44,76727.0,60.0616,60.0904,59.9271,59.9559,76727.0
2022-09-22 13:10:00,62.43,62.49,62.38,62.4,74161.0,59.9463,60.0039,59.8983,59.9175,74161.0
2022-09-22 13:15:00,62.39,62.54,62.33,62.5,161847.0,59.9079,60.052,59.8503,60.0135,161847.0
2022-09-22 13:20:00,62.52,62.64,62.51,62.53,156521.0,60.0327,60.148,60.0231,60.0424,156521.0
2022-09-22 13:25:00,62.54,62.61,62.43,62.47,127128.0,60.052,60.1192,59.9463,59.9847,127128.0
2022-09-22 13:30:00,62.46,62.59,62.41,62.56,167331.0,59.9751,60.1,59.9271,60.0712,167331.0
2022-09-22 13:35:00,62.56,62.61,62.54,62.57,114000.0,60.0712,60.1192,60.052,60.0808,114000.0
2022-09-22 13:40:00,62.57,62.59,62.34,62.34,82453.0,60.0808,60.1,59.8599,59.8599,82453.0
2022-09-22 13:45:00,62.34,62.38,62.23,62.31,235342.0,59.8599,59.8983,59.7543,59.8311,235342.0
2022-09-22 13:50:00,62.32,62.38,62.27,62.3,111408.0,59.8407,59.8983,59.7927,59.8215,111408.0
2022-09-22 13:55:00,62.3,62.34,62.21,62.24,133124.0,59.8215,59.8599,59.7351,59.7639,133124.0
2022-09-22 14:00:00,62.23,62.23,62.05,62.13,201802.0,59.7543,59.7543,59.5814,59.6583,201802.0
2022-09-22 14:05:00,62.13,62.23,62.06,62.11,308261.0,59.6583,59.7543,59.591,59.6391,308261.0
2022-09-22 14:10:00,62.11,62.21,62.1,62.17,140432.0,59.6391,59.7351,59.6295,59.6967,140432.0
2022-09-22 14:15:00,62.17,62.17,62.05,62.13,144154.0,59.6967,59.6967,59.5814,59.6583,144154.0
2022-09-22 14:20:00,62.13,62.16,62.05,62.1,160153.0,59.6583,59.6871,59.5814,59.6295,160153.0
2022-09-22 14:25:00,62.09,62.27,62.05,62.19,163117.0,59.6199,59.7927,59.5814,59.7159,163117.0
2022-09-22 14:30:00,62.19,62.35,62.15,62.27,147268.0,59.7159,59.8695,59.6775,59.7927,147268.0
2022-09-22 14:35:00,62.26,62.28,62.2,62.25,88810.0,59.7831,59.8023,59.7255,59.7735,88810.0
2022-09-22 14:40:00,62.25,62.28,62.2,62.27,74095.0,59.7735,59.8023,59.7255,59.7927,74095.0
2022-09-22 14:45:00,62.26,62.26,62.04,62.1,128804.0,59.7831,59.7831,59.5718,59.6295,128804.0
2022-09-22 14:50:00,62.11,62.37,62.1,62.29,184761.0,59.6391,59.8887,59.6295,59.8119,184761.0
2022-09-22 14:55:00,62.3,62.4,62.26,62.39,189887.0,59.8215,59.9175,59.7831,59.9079,189887.0
2022-09-22 15:00:00,62.39,62.57,62.36,62.49,339574.0,59.9079,60.0808,59.8791,60.0039,339574.0
2022-09-22 15:05:00,62.51,62.56,62.46,62.55,177357.0,60.0231,60.0712,59.9751,60.0616,177357.0
2022-09-22 15:10:00,62.55,62.7,62.49,62.66,214639.0,60.0616,60.2056,60.0039,60.1672,214639.0
2022-09-22 15:15:00,62.66,62.67,62.51,62.55,212278.0,60.1672,60.1768,60.0231,60.0616,212278.0
2022-09-22 15:20:00,62.53,62.55,62.34,62.36,166842.0,60.0424,60.0616,59.8599,59.8791,166842.0
2022-09-22 15:25:00,62.36,62.42,62.32,62.42,130247.0,59.8791,59.9367,59.8407,59.9367,130247.0
2022-09-22 15:30:00,62.42,62.47,62.33,62.39,226523.0,59.9367,59.9847,59.8503,59.9079,226523.0
2022-09-22 15:35:00,62.4,62.45,62.29,62.34,264504.0,59.9175,59.9655,59.8119,59.8599,264504.0
2022-09-22 15:40:00,62.34,62.34,62.15,62.2,282757.0,59.8599,59.8599,59.6775,59.7255,282757.0
2022-09-22 15:45:00,62.19,62.29,62.17,62.29,264297.0,59.7159,59.8119,59.6967,59.8119,264297.0
2022-09-22 15:50:00,62.28,62.28,61.99,62.02,375367.0,59.8023,59.8023,59.5238,59.5526,375367.0
2022-09-22 15:55:00,62.02,62.03,61.75,61.87,691104.0,59.5526,59.5622,59.2934,59.4086,691104.0
2022-09-23 09:30:00,59.69,60.07,59.32,59.88,1521878.0,57.3153,57.6802,56.9601,57.4978,1521878.0
2022-09-23 09:35:00,59.85,59.88,59.18,59.45,733755.0,57.469,57.4978,56.8256,57.0849,733755.0
2022-09-23 09:40:00,59.45,59.47,58.92,59.08,638095.0,57.0849,57.1041,56.576,56.7296,638095.0
2022-09-23 09:45:00,59.07,59.14,58.46,58.55,780788.0,56.72,56.7872,56.1343,56.2207,780788.0
2022-09-23 09:50:00,58.55,58.67,58.04,58.53,787144.0,56.2207,56.3359,55.731,56.2015,787144.0
2022-09-23 09:55:00,58.52,58.73,58.45,58.61,445835.0,56.1919,56.3935,56.1247,56.2783,445835.0
2022-09-23 10:00:00,58.61,58.9,58.31,58.85,407362.0,56.2783,56.5568,55.9902,56.5088,407362.0
2022-09-23 10:05:00,58.83,59.22,58.76,59.17,549922.0,56.4895,56.864,56.4223,56.816,549922.0
2022-09-23 10:10:00,59.14,59.25,58.86,59.1,430864.0,56.7872,56.8928,56.5184,56.7488,430864.0
2022-09-23 10:15:00,59.09,59.14,58.71,58.86,304754.0,56.7392,56.7872,56.3743,56.5184,304754.0
2022-09-23 10:20:00,58.85,58.95,58.56,58.74,242764.0,56.5088,56.6048,56.2303,56.4031,242764.0
2022-09-23 10:25:00,58.78,59.0,58.7,58.94,188181.0,56.4415,56.6528,56.3647,56.5952,188181.0
2022-09-23 10:30:00,58.96,59.07,58.69,58.71,244545.0,56.6144,56.72,56.3551,56.3743,244545.0
2022-09-23 10:35:00,58.72,58.86,58.6,58.78,291720.0,56.3839,56.5184,56.2687,56.4415,291720.0
2022-09-23 10:40:00,58.75,58.94,58.67,58.71,190932.0,56.4127,56.5952,56.3359,56.3743,190932.0
2022-09-23 10:45:00,58.72,58.74,58.38,58.4,306736.0,56.3839,56.4031,56.0575,56.0767,306736.0
2022-09-23 10:50:00,58.4,58.56,58.28,58.55,231987.0,56.0767,56.2303,55.9614,56.2207,231987.0
2022-09-23 10:55:00,58.54,58.57,58.28,58.38,359776.0,56.2111,56.2399,55.9614,56.0575,359776.0
2022-09-23 11:00:00,58.38,58.55,58.3,58.51,310229.0,56.0575,56.2207,55.9806,56.1823,310229.0
2022-09-23 11:05:00,58.52,58.55,58.22,58.44,292876.0,56.1919,56.2207,55.9038,56.1151,292876.0
2022-09-23 11:10:00,58.47,58.82,58.41,58.58,265395.0,56.1439,56.4799,56.0863,56.2495,265395.0
2022-09-23 11:15:00,58.58,58.87,58.55,58.84,269202.0,56.2495,56.528,56.2207,56.4992,269202.0
2022-09-23 11:20:00,58.85,58.9,58.69,58.8,195446.0,56.5088,56.5568,56.3551,56.4607,195446.0
2022-09-23 11:25:00,58.82,59.32,58.75,59.29,380731.0,56.4799,56.9601,56.4127,56.9312,380731.0
2022-09-23 11:30:00,59.29,59.4,59.0,59.04,285291.0,56.9312,57.0369,56.6528,56.6912,285291.0
2022-09-23 11:35:00,59.03,59.13,58.82,59.04,253841.0,56.6816,56.7776,56.4799,56.6912,253841.0
2022-09-23 11:40:00,59.03,59.1,58.82,58.83,190669.0,56.6816,56.7488,56.4799,56.4895,190669.0
2022-09-23 11:45:00,58.83,58.88,58.66,58.86,302783.0,56.4895,56.5376,56.3263,56.5184,302783.0
2022-09-23 11:50:00,58.85,58.99,58.74,58.93,222184.0,56.5088,56.6432,56.4031,56.5856,222184.0
2022-09-23 11:55:00,58.92,59.05,58.88,58.89,249330.0,56.576,56.7008,56.5376,56.5472,249330.0
2022-09-23 12:00:00,58.89,58.98,58.82,58.98,171607.0,56.5472,56.6336,56.4799,56.6336,171607.0
2022-09-23 12:05:00,58.99,59.01,58.68,58.69,249135.0,56.6432,56.6624,56.3455,56.3551,249135.0
2022-09-23 12:10:00,58.71,58.84,58.56,58.76,191660.0,56.3743,56.4992,56.2303,56.4223,191660.0
2022-09-23 12:15:00,58.76,58.85,58.62,58.7,151199.0,56.4223,56.5088,56.2879,56.3647,151199.0
2022-09-23 12:20:00,58.68,58.85,58.65,58.67,122608.0,56.3455,56.5088,56.3167,56.3359,122608.0
2022-09-23 12:25:00,58.67,58.81,58.61,58.64,119951.0,56.3359,56.4703,56.2783,56.3071,119951.0
2022-09-23 12:30:00,58.65,58.73,58.56,58.67,104941.0,56.3167,56.3935,56.2303,56.3359,104941.0
2022-09-23 12:35:00,58.67,58.78,58.65,58.74,133738.0,56.3359,56.4415,56.3167,56.4031,133738.0
2022-09-23 12:40:00,58.76,58.76,58.46,58.47,160417.0,56.4223,56.4223,56.1343,56.1439,160417.0
2022-09-23 12:45:00,58.46,58.7,58.42,58.64,191745.0,56.1343,56.3647,56.0959,56.3071,191745.0
2022-09-23 12:50:00,58.61,58.89,58.6,58.88,202324.0,56.2783,56.5472,56.2687,56.5376,202324.0
2022-09-23 12:55:00,58.89,58.9,58.7,58.86,171751.0,56.5472,56.5568,56.3647,56.5184,171751.0
2022-09-23 13:00:00,58.87,58.99,58.78,58.82,222268.0,56.528,56.6432,56.4415,56.4799,222268.0
2022-09-23 13:05:00,58.81,59.07,58.73,59.06,193625.0,56.4703,56.72,56.3935,56.7104,193625.0
2022-09-23 13:10:00,59.05,59.15,58.86,58.99,171205.0,56.7008,56.7968,56.5184,56.6432,171205.0
2022-09-23 13:15:00,58.99,59.15,58.94,59.13,144023.0,56.6432,56.7968,56.5952,56.7776,144023.0
2022-09-23 13:20:00,59.12,59.16,58.97,59.12,275961.0,56.768,56.8064,56.624,56.768,275961.0
2022-09-23 13:25:00,59.11,59.22,59.03,59.05,188941.0,56.7584,56.864,56.6816,56.7008,188941.0
2022-09-23 13:30:00,59.05,59.16,58.93,58.98,141100.0,56.7008,56.8064,56.5856,56.6336,141100.0
2022-09-23 13:35:00,59.0,59.03,58.81,58.81,155998.0,56.6528,56.6816,56.4703,56.4703,155998.0
2022-09-23 13:40:00,58.81,58.88,58.74,58.87,159477.0,56.4703,56.5376,56.4031,56.528,159477.0
2022-09-23 13:45:00,58.88,58.99,58.83,58.91,163523.0,56.5376,56.6432,56.4895,56.5664,163523.0
2022-09-23 13:50:00,58.9,58.96,58.85,58.88,133278.0,56.5568,56.6144,56.5088,56.5376,133278.0
2022-09-23 13:55:00,58.89,58.96,58.76,58.89,204506.0,56.5472,56.6144,56.4223,56.5472,204506.0
2022-09-23 14:00:00,58.91,58.95,58.75,58.86,245957.0,56.5664,56.6048,56.4127,56.5184,245957.0
2022-09-23 14:05:00,58.85,58.93,58.7,58.71,242068.0,56.5088,56.5856,56.3647,56.3743,242068.0
2022-09-23 14:10:00,58.71,58.81,58.65,58.68,155912.0,56.3743,56.4703,56.3167,56.3455,155912.0
2022-09-23 14:15:00,58.67,58.68,58.57,58.62,209780.0,56.3359,56.3455,56.2399,56.2879,209780.0
2022-09-23 14:20:00,58.63,58.87,58.63,58.79,209350.0,56.2975,56.528,56.2975,56.4511,209350.0
2022-09-23 14:25:00,58.79,58.88,58.71,58.74,222719.0,56.4511,56.5376,56.3743,56.4031,222719.0
2022-09-23 14:30:00,58.73,58.76,58.58,58.7,161539.0,56.3935,56.4223,56.2495,56.3647,161539.0
2022-09-23 14:35:00,58.7,58.71,58.5,58.5,178406.0,56.3647,56.3743,56.1727,56.1727,178406.0
2022-09-23 14:40:00,58.51,58.53,58.37,58.42,234088.0,56.1823,56.2015,56.0478,56.0959,234088.0
2022-09-23 14:45:00,58.42,58.42,58.32,58.36,167614.0,56.0959,56.0959,55.9998,56.0382,167614.0
2022-09-23 14:50:00,58.34,58.34,58.2,58.27,289561.0,56.019,56.019,55.8846,55.9518,289561.0
2022-09-23 14:55:00,58.27,58.27,58.09,58.21,245266.0,55.9518,55.9518,55.779,55.8942,245266.0
2022-09-23 15:00:00,58.21,58.41,58.09,58.33,290106.0,55.8942,56.0863,55.779,56.0094,290106.0
2022-09-23 15:05:00,58.34,58.5,58.3,58.31,369000.0,56.019,56.1727,55.9806,55.9902,369000.0
2022-09-23 15:10:00,58.31,58.46,58.28,58.3,461713.0,55.9902,56.1343,55.9614,55.9806,461713.0
2022-09-23 15:15:00,58.31,58.52,58.29,58.43,349743.0,55.9902,56.1919,55.971,56.1055,349743.0
2022-09-23 15:20:00,58.42,58.49,58.28,58.3,314773.0,56.0959,56.1631,55.9614,55.9806,314773.0
2022-09-23 15:25:00,58.3,58.4,58.2,58.37,394602.0,55.9806,56.0767,55.8846,56.0478,394602.0
2022-09-23 15:30:00,58.36,58.47,58.24,58.43,260126.0,56.0382,56.1439,55.923,56.1055,260126.0
2022-09-23 15:35:00,58.43,58.52,58.34,58.49,219089.0,56.1055,56.1919,56.019,56.1631,219089.0
2022-09-23 15:40:00,58.48,58.87,58.45,58.86,292680.0,56.1535,56.528,56.1247,56.5184,292680.0
2022-09-23 15:45:00,58.86,58.92,58.78,58.85,242376.0,56.5184,56.576,56.4415,56.5088,242376.0
2022-09-23 15:50:00,58.85,58.85,58.62,58.69,395047.0,56.5088,56.5088,56.2879,56.3551,395047.0
2022-09-23 15:55:00,58.69,58.75,58.56,58.73,697492.0,56.3551,56.4127,56.2303,56.3935,697492.0
2022-09-26 09:30:00,58.31,58.57,57.83,58.38,814096.0,55.9902,56.2399,55.5293,56.0575,814096.0
2022-09-26 09:35:00,58.34,58.74,58.34,58.59,495529.0,56.019,56.4031,56.019,56.2591,495529.0
2022-09-26 09:40:00,58.59,58.86,57.85,58.06,478186.0,56.2591,56.5184,55.5485,55.7502,478186.0
2022-09-26 09:45:00,58.05,58.59,57.94,58.36,414671.0,55.7406,56.2591,55.635,56.0382,414671.0
2022-09-26 09:50:00,58.38,58.48,58.14,58.2,262944.0,56.0575,56.1535,55.827,55.8846,262944.0
2022-09-26 09:55:00,58.2,58.57,57.85,58.42,572865.0,55.8846,56.2399,55.5485,56.0959,572865.0
2022-09-26 10:00:00,58.41,58.61,58.21,58.61,353740.0,56.0863,56.2783,55.8942,56.2783,353740.0
2022-09-26 10:05:00,58.61,58.87,58.4,58.68,347429.0,56.2783,56.528,56.0767,56.3455,347429.0
2022-09-26 10:10:00,58.69,59.06,58.48,58.96,322846.0,56.3551,56.7104,56.1535,56.6144,322846.0
2022-09-26 10:15:00,58.96,59.19,58.93,59.07,360876.0,56.6144,56.8352,56.5856,56.72,360876.0
2022-09-26 10:20:00,59.08,59.15,58.94,59.11,274130.0,56.7296,56.7968,56.5952,56.7584,274130.0
2022-09-26 10:25:00,59.11,59.23,58.75,58.85,415051.0,56.7584,56.8736,56.4127,56.5088,415051.0
2022-09-26 10:30:00,58.86,58.91,58.64,58.7,242517.0,56.5184,56.5664,56.3071,56.3647,242517.0
2022-09-26 10:35:00,58.74,59.03,58.72,58.9,272908.0,56.4031,56.6816,56.3839,56.5568,272908.0
2022-09-26 10:40:00,58.92,58.96,58.73,58.86,176151.0,56.576,56.6144,56.3935,56.5184,176151.0
2022-09-26 10:45:00,58.85,58.87,58.55,58.66,278173.0,56.5088,56.528,56.2207,56.3263,278173.0
2022-09-26 10:50:00,58.66,58.83,58.56,58.76,200722.0,56.3263,56.4895,56.2303,56.4223,200722.0
2022-09-26 10:55:00,58.75,58.75,58.53,58.64,172477.0,56.4127,56.4127,56.2015,56.3071,172477.0
2022-09-26 11:00:00,58.62,58.69,58.43,58.47,170562.0,56.2879,56.3551,56.1055,56.1439,170562.0
2022-09-26 11:05:00,58.46,58.46,58.15,58.18,321935.0,56.1343,56.1343,55.8366,55.8654,321935.0
2022-09-26 11:10:00,58.15,58.21,58.01,58.17,351710.0,55.8366,55.8942,55.7022,55.8558,351710.0
2022-09-26 11:15:00,58.17,58.22,58.0,58.04,205279.0,55.8558,55.9038,55.6926,55.731,205279.0
2022-09-26 11:20:00,58.04,58.18,57.99,58.02,197946.0,55.731,55.8654,55.683,55.7118,197946.0
2022-09-26 11:25:00,58.01,58.09,57.85,57.89,268373.0,55.7022,55.779,55.5485,55.5869,268373.0
2022-09-26 11:30:00,57.89,57.98,57.82,57.87,262755.0,55.5869,55.6734,55.5197,55.5677,262755.0
2022-09-26 11:35:00,57.88,58.07,57.76,57.92,286627.0,55.5773,55.7598,55.4621,55.6158,286627.0
2022-09-26 11:40:00,57.92,58.06,57.82,57.84,197567.0,55.6158,55.7502,55.5197,55.5389,197567.0
2022-09-26 11:45:00,57.83,57.89,57.72,57.8,211391.0,55.5293,55.5869,55.4237,55.5005,211391.0
2022-09-26 11:50:00,57.78,57.89,57.7,57.87,147945.0,55.4813,55.5869,55.4045,55.5677,147945.0
2022-09-26 11:55:00,57.88,58.0,57.82,57.85,174884.0,55.5773,55.6926,55.5197,55.5485,174884.0
2022-09-26 12:00:00,57.84,57.84,57.68,57.78,194470.0,55.5389,55.5389,55.3853,55.4813,194470.0
2022-09-26 12:05:00,57.77,57.91,57.73,57.82,146160.0,55.4717,55.6061,55.4333,55.5197,146160.0
2022-09-26 12:10:00,57.82,58.01,57.81,57.91,126417.0,55.5197,55.7022,55.5101,55.6061,126417.0
2022-09-26 12:15:00,57.92,58.0,57.86,57.86,119824.0,55.6158,55.6926,55.5581,55.5581,119824.0
2022-09-26 12:20:00,57.86,57.89,57.71,57.77,148391.0,55.5581,55.5869,55.4141,55.4717,148391.0
2022-09-26 12:25:00,57.76,57.76,57.61,57.63,130612.0,55.4621,55.4621,55.3181,55.3373,130612.0
2022-09-26 12:30:00,57.62,57.63,57.48,57.5,270291.0,55.3277,55.3373,55.1933,55.2125,270291.0
2022-09-26 12:35:00,57.49,57.64,57.43,57.64,221944.0,55.2029,55.3469,55.1452,55.3469,221944.0
2022-09-26 12:40:00,57.63,57.7,57.55,57.59,146599.0,55.3373,55.4045,55.2605,55.2989,146599.0
2022-09-26 12:45:00,57.58,57.87,57.57,57.73,170492.0,55.2893,55.5677,55.2797,55.4333,170492.0
2022-09-26 12:50:00,57.73,57.9,57.71,57.9,264358.0,55.4333,55.5965,55.4141,55.5965,264358.0
2022-09-26 12:55:00,57.9,58.04,57.87,57.93,234860.0,55.5965,55.731,55.5677,55.6254,234860.0
2022-09-26 13:00:00,57.94,57.97,57.8,57.8,202063.0,55.635,55.6638,55.5005,55.5005,202063.0
2022-09-26 13:05:00,57.81,57.85,57.68,57.75,197349.0,55.5101,55.5485,55.3853,55.4525,197349.0
2022-09-26 13:10:00,57.74,57.74,57.55,57.57,272969.0,55.4429,55.4429,55.2605,55.2797,272969.0
2022-09-26 13:15:00,57.57,57.72,57.55,57.61,197848.0,55.2797,55.4237,55.2605,55.3181,197848.0
2022-09-26 13:20:00,57.62,57.66,57.54,57.55,185869.0,55.3277,55.3661,55.2509,55.2605,185869.0
2022-09-26 13:25:00,57.56,57.76,57.51,57.69,333282.0,55.2701,55.4621,55.2221,55.3949,333282.0
2022-09-26 13:30:00,57.68,57.91,57.67,57.83,195614.0,55.3853,55.6061,55.3757,55.5293,195614.0
2022-09-26 13:35:00,57.82,57.96,57.74,57.91,167104.0,55.5197,55.6542,55.4429,55.6061,167104.0
2022-09-26 13:40:00,57.91,58.01,57.79,57.8,246181.0,55.6061,55.7022,55.4909,55.5005,246181.0
2022-09-26 13:45:00,57.8,58.0,57.78,57.99,181833.0,55.5005,55.6926,55.4813,55.683,181833.0
2022-09-26 13:50:00,57.99,58.11,57.96,58.03,138816.0,55.683,55.7982,55.6542,55.7214,138816.0
2022-09-26 13:55:00,58.01,58.05,57.88,57.92,114060.0,55.7022,55.7406,55.5773,55.6158,114060.0
2022-09-26 14:00:00,57.9,58.15,57.84,58.15,283215.0,55.5965,55.8366,55.5389,55.8366,283215.0
2022-09-26 14:05:00,58.14,58.2,57.99,58.03,194855.0,55.827,55.8846,55.683,55.7214,194855.0
2022-09-26 14:10:00,58.02,58.07,57.92,57.96,163055.0,55.7118,55.7598,55.6158,55.6542,163055.0
2022-09-26 14:15:00,57.96,58.1,57.94,58.01,200861.0,55.6542,55.7886,55.635,55.7022,200861.0
2022-09-26 14:20:00,58.0,58.02,57.87,57.94,243575.0,55.6926,55.7118,55.5677,55.635,243575.0
2022-09-26 14:25:00,57.94,58.02,57.87,58.0,237131.0,55.635,55.7118,55.5677,55.6926,237131.0
2022-09-26 14:30:00,58.0,58.12,58.0,58.01,133083.0,55.6926,55.8078,55.6926,55.7022,133083.0
2022-09-26 14:35:00,58.02,58.12,57.98,58.03,159331.0,55.7118,55.8078,55.6734,55.7214,159331.0
2022-09-26 14:40:00,58.03,58.08,57.94,58.03,114264.0,55.7214,55.7694,55.635,55.7214,114264.0
2022-09-26 14:45:00,58.02,58.27,57.99,58.22,196712.0,55.7118,55.9518,55.683,55.9038,196712.0
2022-09-26 14:50:00,58.21,58.21,58.05,58.11,194658.0,55.8942,55.8942,55.7406,55.7982,194658.0
2022-09-26 14:55:00,58.11,58.13,57.92,57.94,234829.0,55.7982,55.8174,55.6158,55.635,234829.0
2022-09-26 15:00:00,57.93,58.13,57.92,58.1,199062.0,55.6254,55.8174,55.6158,55.7886,199062.0
2022-09-26 15:05:00,58.09,58.14,57.98,58.14,177592.0,55.779,55.827,55.6734,55.827,177592.0
2022-09-26 15:10:00,58.14,58.14,57.94,58.04,188259.0,55.827,55.827,55.635,55.731,188259.0
2022-09-26 15:15:00,58.04,58.15,57.94,58.09,172728.0,55.731,55.8366,55.635,55.779,172728.0
2022-09-26 15:20:00,58.08,58.08,57.95,57.98,155114.0,55.7694,55.7694,55.6446,55.6734,155114.0
2022-09-26 15:25:00,57.98,58.1,57.92,58.08,235568.0,55.6734,55.7886,55.6158,55.7694,235568.0
2022-09-26 15:30:00,58.08,58.08,57.83,57.95,294520.0,55.7694,55.7694,55.5293,55.6446,294520.0
2022-09-26 15:35:00,57.95,58.07,57.88,58.02,378378.0,55.6446,55.7598,55.5773,55.7118,378378.0
2022-09-26 15:40:00,58.02,58.09,57.88,58.09,385677.0,55.7118,55.779,55.5773,55.779,385677.0
2022-09-26 15:45:00,58.09,58.12,57.97,58.04,343695.0,55.779,55.8078,55.6638,55.731,343695.0
2022-09-26 15:50:00,58.03,58.18,57.89,58.14,567206.0,55.7214,55.8654,55.5869,55.827,567206.0
2022-09-26 15:55:00,58.13,58.15,57.79,57.85,853728.0,55.8174,55.8366,55.4909,55.5485,853728.0
2022-09-27 09:30:00,58.88,59.03,58.31,58.59,628653.0,56.5376,56.6816,55.9902,56.2591,628653.0
2022-09-27 09:35:00,58.57,58.65,58.28,58.43,454342.0,56.2399,56.3167,55.9614,56.1055,454342.0
2022-09-27 09:40:00,58.41,58.61,58.07,58.29,624583.0,56.0863,56.2783,55.7598,55.971,624583.0
2022-09-27 09:45:00,58.3,58.3,57.91,58.1,704328.0,55.9806,55.9806,55.6061,55.7886,704328.0
2022-09-27 09:50:00,58.1,58.89,58.05,58.76,719890.0,55.7886,56.5472,55.7406,56.4223,719890.0
2022-09-27 09:55:00,58.78,58.95,58.44,58.8,485833.0,56.4415,56.6048,56.1151,56.4607,485833.0
2022-09-27 10:00:00,58.8,58.83,58.35,58.43,560716.0,56.4607,56.4895,56.0286,56.1055,560716.0
2022-09-27 10:05:00,58.42,58.56,58.21,58.23,563404.0,56.0959,56.2303,55.8942,55.9134,563404.0
2022-09-27 10:10:00,58.24,58.76,58.21,58.69,543803.0,55.923,56.4223,55.8942,56.3551,543803.0
2022-09-27 10:15:00,58.68,59.15,58.61,59.04,539515.0,56.3455,56.7968,56.2783,56.6912,539515.0
2022-09-27 10:20:00,59.05,59.4,58.99,59.19,610460.0,56.7008,57.0369,56.6432,56.8352,610460.0
2022-09-27 10:25:00,59.2,59.3,58.91,58.94,238958.0,56.8448,56.9409,56.5664,56.5952,238958.0
2022-09-27 10:30:00,58.92,59.2,58.87,59.08,324149.0,56.576,56.8448,56.528,56.7296,324149.0
2022-09-27 10:35:00,59.08,59.09,58.68,58.74,285307.0,56.7296,56.7392,56.3455,56.4031,285307.0
2022-09-27 10:40:00,58.74,58.86,58.63,58.7,241038.0,56.4031,56.5184,56.2975,56.3647,241038.0
2022-09-27 10:45:00,58.69,58.76,58.54,58.72,283801.0,56.3551,56.4223,56.2111,56.3839,283801.0
2022-09-27 10:50:00,58.72,58.98,58.6,58.71,196965.0,56.3839,56.6336,56.2687,56.3743,196965.0
2022-09-27 10:55:00,58.71,59.11,58.7,59.09,195973.0,56.3743,56.7584,56.3647,56.7392,195973.0
2022-09-27 11:00:00,59.11,59.15,58.88,59.02,246611.0,56.7584,56.7968,56.5376,56.672,246611.0
2022-09-27 11:05:00,59.03,59.17,58.97,59.14,175026.0,56.6816,56.816,56.624,56.7872,175026.0
2022-09-27 11:10:00,59.16,59.37,59.06,59.31,241168.0,56.8064,57.0081,56.7104,56.9505,241168.0
2022-09-27 11:15:00,59.31,59.46,59.11,59.45,329058.0,56.9505,57.0945,56.7584,57.0849,329058.0
2022-09-27 11:20:00,59.45,59.47,58.95,58.98,294935.0,57.0849,57.1041,56.6048,56.6336,294935.0
2022-09-27 11:25:00,58.99,59.04,58.7,58.76,257957.0,56.6432,56.6912,56.3647,56.4223,257957.0
2022-09-27 11:30:00,58.74,58.93,58.71,58.93,217278.0,56.4031,56.5856,56.3743,56.5856,217278.0
2022-09-27 11:35:00,58.93,58.95,58.65,58.7,252300.0,56.5856,56.6048,56.3167,56.3647,252300.0
2022-09-27 11:40:00,58.69,58.75,58.54,58.63,289826.0,56.3551,56.4127,56.2111,56.2975,289826.0
2022-09-27 11:45:00,58.62,58.68,58.57,58.59,164005.0,56.2879,56.3455,56.2399,56.2591,164005.0
2022-09-27 11:50:00,58.59,58.62,58.32,58.38,309376.0,56.2591,56.2879,55.9998,56.0575,309376.0
2022-09-27 11:55:00,58.37,58.47,58.28,58.28,209244.0,56.0478,56.1439,55.9614,55.9614,209244.0
2022-09-27 12:00:00,58.29,58.35,58.21,58.33,274567.0,55.971,56.0286,55.8942,56.0094,274567.0
2022-09-27 12:05:00,58.33,58.33,58.08,58.09,226157.0,56.0094,56.0094,55.7694,55.779,226157.0
2022-09-27 12:10:00,58.08,58.11,57.91,57.99,321891.0,55.7694,55.7982,55.6061,55.683,321891.0
2022-09-27 12:15:00,57.99,58.02,57.67,57.72,352607.0,55.683,55.7118,55.3757,55.4237,352607.0
2022-09-27 12:20:00,57.71,57.95,57.7,57.87,328532.0,55.4141,55.6446,55.4045,55.5677,328532.0
2022-09-27 12:25:00,57.87,58.25,57.8,58.23,526175.0,55.5677,55.9326,55.5005,55.9134,526175.0
2022-09-27 12:30:00,58.23,58.33,58.18,58.25,200117.0,55.9134,56.0094,55.8654,55.9326,200117.0
2022-09-27 12:35:00,58.25,58.29,58.06,58.07,189749.0,55.9326,55.971,55.7502,55.7598,189749.0
2022-09-27 12:40:00,58.04,58.21,58.0,58.09,194945.0,55.731,55.8942,55.6926,55.779,194945.0
2022-09-27 12:45:00,58.08,58.26,58.02,58.23,191668.0,55.7694,55.9422,55.7118,55.9134,191668.0
2022-09-27 12:50:00,58.23,58.32,57.99,58.29,198432.0,55.9134,55.9998,55.683,55.971,198432.0
2022-09-27 12:55:00,58.28,58.4,58.23,58.31,233382.0,55.9614,56.0767,55.9134,55.9902,233382.0
2022-09-27 13:00:00,58.3,58.31,58.11,58.12,345722.0,55.9806,55.9902,55.7982,55.8078,345722.0
2022-09-27 13:05:00,58.12,58.39,58.11,58.32,230337.0,55.8078,56.0671,55.7982,55.9998,230337.0
2022-09-27 13:10:00,58.32,58.37,58.24,58.37,132955.0,55.9998,56.0478,55.923,56.0478,132955.0
2022-09-27 13:15:00,58.36,58.45,58.21,58.37,304144.0,56.0382,56.1247,55.8942,56.0478,304144.0
2022-09-27 13:20:00,58.37,58.4,58.26,58.28,186277.0,56.0478,56.0767,55.9422,55.9614,186277.0
2022-09-27 13:25:00,58.28,58.3,58.09,58.23,212103.0,55.9614,55.9806,55.779,55.9134,212103.0
2022-09-27 13:30:00,58.22,58.33,58.13,58.3,191985.0,55.9038,56.0094,55.8174,55.9806,191985.0
2022-09-27 13:35:00,58.3,58.32,58.2,58.27,105443.0,55.9806,55.9998,55.8846,55.9518,105443.0
2022-09-27 13:40:00,58.26,58.28,58.09,58.15,182155.0,55.9422,55.9614,55.779,55.8366,182155.0
2022-09-27 13:45:00,58.14,58.22,58.11,58.19,181538.0,55.827,55.9038,55.7982,55.875,181538.0
2022-09-27 13:50:00,58.2,58.3,58.17,58.26,137819.0,55.8846,55.9806,55.8558,55.9422,137819.0
2022-09-27 13:55:00,58.26,58.42,58.21,58.41,210037.0,55.9422,56.0959,55.8942,56.0863,210037.0
2022-09-27 14:00:00,58.41,58.54,58.38,58.49,235520.0,56.0863,56.2111,56.0575,56.1631,235520.0
2022-09-27 14:05:00,58.48,58.56,58.42,58.45,185802.0,56.1535,56.2303,56.0959,56.1247,185802.0
2022-09-27 14:10:00,58.45,58.48,58.34,58.36,227714.0,56.1247,56.1535,56.019,56.0382,227714.0
2022-09-27 14:15:00,58.35,58.43,58.3,58.38,155857.0,56.0286,56.1055,55.9806,56.0575,155857.0
2022-09-27 14:20:00,58.38,58.42,58.32,58.41,147615.0,56.0575,56.0959,55.9998,56.0863,147615.0
2022-09-27 14:25:00,58.41,58.45,58.3,58.34,209716.0,56.0863,56.1247,55.9806,56.019,209716.0
2022-09-27 14:30:00,58.33,58.41,58.3,58.41,119181.0,56.0094,56.0863,55.9806,56.0863,119181.0
2022-09-27 14:35:00,58.4,58.57,58.39,58.56,176498.0,56.0767,56.2399,56.0671,56.2303,176498.0
2022-09-27 14:40:00,58.56,58.68,58.5,58.51,250361.0,56.2303,56.3455,56.1727,56.1823,250361.0
2022-09-27 14:45:00,58.51,58.69,58.45,58.64,184369.0,56.1823,56.3551,56.1247,56.3071,184369.0
2022-09-27 14:50:00,58.65,58.65,58.49,58.57,200354.0,56.3167,56.3167,56.1631,56.2399,200354.0
2022-09-27 14:55:00,58.56,58.65,58.52,58.63,143537.0,56.2303,56.3167,56.1919,56.2975,143537.0
2022-09-27 15:00:00,58.65,58.71,58.53,58.61,211984.0,56.3167,56.3743,56.2015,56.2783,211984.0
2022-09-27 15:05:00,58.6,58.63,58.52,58.62,166923.0,56.2687,56.2975,56.1919,56.2879,166923.0
2022-09-27 15:10:00,58.61,58.63,58.47,58.48,169154.0,56.2783,56.2975,56.1439,56.1535,169154.0
2022-09-27 15:15:00,58.47,58.52,58.33,58.49,283319.0,56.1439,56.1919,56.0094,56.1631,283319.0
2022-09-27 15:20:00,58.49,58.54,58.43,58.49,223729.0,56.1631,56.2111,56.1055,56.1631,223729.0
2022-09-27 15:25:00,58.5,58.53,58.42,58.46,201808.0,56.1727,56.2015,56.0959,56.1343,201808.0
2022-09-27 15:30:00,58.48,58.53,58.38,58.41,237857.0,56.1535,56.2015,56.0575,56.0863,237857.0
2022-09-27 15:35:00,58.4,58.45,58.29,58.34,310203.0,56.0767,56.1247,55.971,56.019,310203.0
2022-09-27 15:40:00,58.33,58.46,58.31,58.43,300871.0,56.0094,56.1343,55.9902,56.1055,300871.0
2022-09-27 15:45:00,58.43,58.45,58.27,58.31,277693.0,56.1055,56.1247,55.9518,55.9902,277693.0
2022-09-27 15:50:00,58.33,58.52,58.31,58.44,382851.0,56.0094,56.1919,55.9902,56.1151,382851.0
2022-09-27 15:55:00,58.43,58.52,58.27,58.52,1085395.0,56.1055,56.1919,55.9518,56.1919,1085395.0
2022-09-28 09:30:00,58.96,59.21,58.63,58.86,567839.0,56.6144,56.8544,56.2975,56.5184,567839.0
2022-09-28 09:35:00,58.87,59.0,58.65,58.85,322676.0,56.528,56.6528,56.3167,56.5088,322676.0
2022-09-28 09:40:00,58.83,59.53,58.79,59.53,420985.0,56.4895,57.1617,56.4511,57.1617,420985.0
2022-09-28 09:45:00,59.51,59.6,59.23,59.46,423461.0,57.1425,57.2289,56.8736,57.0945,423461.0
2022-09-28 09:50:00,59.47,59.72,59.43,59.47,314503.0,57.1041,57.3441,57.0657,57.1041,314503.0
2022-09-28 09:55:00,59.46,59.58,59.29,59.41,272105.0,57.0945,57.2097,56.9312,57.0465,272105.0
2022-09-28 10:00:00,59.41,59.56,59.19,59.5,308965.0,57.0465,57.1905,56.8352,57.1329,308965.0
2022-09-28 10:05:00,59.51,59.74,59.34,59.36,290885.0,57.1425,57.3633,56.9793,56.9985,290885.0
2022-09-28 10:10:00,59.36,59.67,59.34,59.57,209279.0,56.9985,57.2961,56.9793,57.2001,209279.0
2022-09-28 10:15:00,59.59,59.65,59.36,59.52,307827.0,57.2193,57.2769,56.9985,57.1521,307827.0
2022-09-28 10:20:00,59.51,59.74,59.47,59.65,199344.0,57.1425,57.3633,57.1041,57.2769,199344.0
2022-09-28 10:25:00,59.66,59.78,59.53,59.77,176271.0,57.2865,57.4018,57.1617,57.3922,176271.0
2022-09-28 10:30:00,59.77,60.27,59.7,60.19,436325.0,57.3922,57.8723,57.3249,57.7954,436325.0
2022-09-28 10:35:00,60.2,60.21,59.94,59.95,287911.0,57.805,57.8146,57.5554,57.565,287911.0
2022-09-28 10:40:00,59.95,60.27,59.92,60.21,332421.0,57.565,57.8723,57.5362,57.8146,332421.0
2022-09-28 10:45:00,60.21,60.4,60.14,60.19,290977.0,57.8146,57.9971,57.7474,57.7954,290977.0
2022-09-28 10:50:00,60.18,60.23,60.05,60.16,214744.0,57.7858,57.8339,57.661,57.7666,214744.0
2022-09-28 10:55:00,60.17,60.17,59.97,60.0,250850.0,57.7762,57.7762,57.5842,57.613,250850.0
2022-09-28 11:00:00,60.0,60.26,59.91,60.15,141128.0,57.613,57.8627,57.5266,57.757,141128.0
2022-09-28 11:05:00,60.14,60.17,60.0,60.01,145380.0,57.7474,57.7762,57.613,57.6226,145380.0
2022-09-28 11:10:00,60.01,60.2,59.95,60.08,165019.0,57.6226,57.805,57.565,57.6898,165019.0
2022-09-28 11:15:00,60.1,60.16,59.99,60.07,144408.0,57.709,57.7666,57.6034,57.6802,144408.0
2022-09-28 11:20:00,60.07,60.42,60.06,60.39,227341.0,57.6802,58.0163,57.6706,57.9875,227341.0
2022-09-28 11:25:00,60.38,60.52,60.34,60.46,233543.0,57.9779,58.1123,57.9395,58.0547,233543.0
2022-09-28 11:30:00,60.47,60.49,60.29,60.43,330287.0,58.0643,58.0835,57.8915,58.0259,330287.0
2022-09-28 11:35:00,60.44,60.64,60.39,60.42,218661.0,58.0355,58.2275,57.9875,58.0163,218661.0
2022-09-28 11:40:00,60.43,60.55,60.36,60.55,102311.0,58.0259,58.1411,57.9587,58.1411,102311.0
2022-09-28 11:45:00,60.55,60.64,60.53,60.58,160494.0,58.1411,58.2275,58.1219,58.1699,160494.0
2022-09-28 11:50:00,60.57,60.65,60.53,60.54,136786.0,58.1603,58.2371,58.1219,58.1315,136786.0
2022-09-28 11:55:00,60.53,60.55,60.41,60.49,130315.0,58.1219,58.1411,58.0067,58.0835,130315.0
2022-09-28 12:00:00,60.5,60.52,60.34,60.51,156329.0,58.0931,58.1123,57.9395,58.1027,156329.0
2022-09-28 12:05:00,60.5,60.55,60.42,60.49,143174.0,58.0931,58.1411,58.0163,58.0835,143174.0
2022-09-28 12:10:00,60.49,60.7,60.49,60.65,166434.0,58.0835,58.2852,58.0835,58.2371,166434.0
2022-09-28 12:15:00,60.65,60.74,60.59,60.7,105312.0,58.2371,58.3236,58.1795,58.2852,105312.0
2022-09-28 12:20:00,60.71,60.78,60.61,60.63,94842.0,58.2948,58.362,58.1987,58.2179,94842.0
2022-09-28 12:25:00,60.63,60.66,60.39,60.4,143280.0,58.2179,58.2467,57.9875,57.9971,143280.0
2022-09-28 12:30:00,60.4,60.44,60.25,60.32,98427.0,57.9971,58.0355,57.8531,57.9203,98427.0
2022-09-28 12:35:00,60.32,60.36,60.24,60.34,128961.0,57.9203,57.9587,57.8435,57.9395,128961.0
2022-09-28 12:40:00,60.35,60.48,60.33,60.46,130338.0,57.9491,58.0739,57.9299,58.0547,130338.0
2022-09-28 12:45:00,60.47,60.56,60.42,60.48,115506.0,58.0643,58.1507,58.0163,58.0739,115506.0
2022-09-28 12:50:00,60.48,60.49,60.25,60.29,134401.0,58.0739,58.0835,57.8531,57.8915,134401.0
2022-09-28 12:55:00,60.28,60.29,60.2,60.25,127777.0,57.8819,57.8915,57.805,57.8531,127777.0
2022-09-28 13:00:00,60.26,60.41,60.26,60.37,113479.0,57.8627,58.0067,57.8627,57.9683,113479.0
2022-09-28 13:05:00,60.38,60.59,60.37,60.56,174503.0,57.9779,58.1795,57.9683,58.1507,174503.0
2022-09-28 13:10:00,60.57,60.57,60.44,60.53,149739.0,58.1603,58.1603,58.0355,58.1219,149739.0
2022-09-28 13:15:00,60.54,60.62,60.48,60.56,220832.0,58.1315,58.2083,58.0739,58.1507,220832.0
2022-09-28 13:20:00,60.54,60.58,60.33,60.35,207387.0,58.1315,58.1699,57.9299,57.9491,207387.0
2022-09-28 13:25:00,60.36,60.43,60.28,60.43,149816.0,57.9587,58.0259,57.8819,58.0259,149816.0
2022-09-28 13:30:00,60.43,60.56,60.38,60.51,142575.0,58.0259,58.1507,57.9779,58.1027,142575.0
2022-09-28 13:35:00,60.52,60.55,60.34,60.37,151613.0,58.1123,58.1411,57.9395,57.9683,151613.0
2022-09-28 13:40:00,60.38,60.51,60.34,60.38,108578.0,57.9779,58.1027,57.9395,57.9779,108578.0
2022-09-28 13:45:00,60.38,60.43,60.27,60.33,119353.0,57.9779,58.0259,57.8723,57.9299,119353.0
2022-09-28 13:50:00,60.33,60.38,60.24,60.3,104540.0,57.9299,57.9779,57.8435,57.9011,104540.0
2022-09-28 13:55:00,60.3,60.46,60.28,60.43,188590.0,57.9011,58.0547,57.8819,58.0259,188590.0
2022-09-28 14:00:00,60.43,60.62,60.43,60.61,157585.0,58.0259,58.2083,58.0259,58.1987,157585.0
2022-09-28 14:05:00,60.61,60.79,60.57,60.75,198034.0,58.1987,58.3716,58.1603,58.3332,198034.0
2022-09-28 14:10:00,60.75,60.75,60.59,60.62,139408.0,58.3332,58.3332,58.1795,58.2083,139408.0
2022-09-28 14:15:00,60.62,60.64,60.56,60.59,108709.0,58.2083,58.2275,58.1507,58.1795,108709.0
2022-09-28 14:20:00,60.59,60.62,60.53,60.59,111499.0,58.1795,58.2083,58.1219,58.1795,111499.0
2022-09-28 14:25:00,60.59,60.62,60.48,60.57,109142.0,58.1795,58.2083,58.0739,58.1603,109142.0
2022-09-28 14:30:00,60.56,60.77,60.54,60.74,126272.0,58.1507,58.3524,58.1315,58.3236,126272.0
2022-09-28 14:35:00,60.75,60.9,60.74,60.8,218715.0,58.3332,58.4772,58.3236,58.3812,218715.0
2022-09-28 14:40:00,60.8,60.81,60.64,60.79,195769.0,58.3812,58.3908,58.2275,58.3716,195769.0
2022-09-28 14:45:00,60.79,60.81,60.55,60.59,177106.0,58.3716,58.3908,58.1411,58.1795,177106.0
2022-09-28 14:50:00,60.59,60.7,60.58,60.66,149665.0,58.1795,58.2852,58.1699,58.2467,149665.0
2022-09-28 14:55:00,60.65,60.66,60.57,60.59,108455.0,58.2371,58.2467,58.1603,58.1795,108455.0
2022-09-28 15:00:00,60.59,60.77,60.56,60.73,186840.0,58.1795,58.3524,58.1507,58.314,186840.0
2022-09-28 15:05:00,60.74,60.86,60.71,60.82,200469.0,58.3236,58.4388,58.2948,58.4004,200469.0
2022-09-28 15:10:00,60.82,60.83,60.72,60.75,135499.0,58.4004,58.41,58.3044,58.3332,135499.0
2022-09-28 15:15:00,60.74,60.91,60.65,60.85,211531.0,58.3236,58.4868,58.2371,58.4292,211531.0
2022-09-28 15:20:00,60.86,61.06,60.83,61.0,305540.0,58.4388,58.6308,58.41,58.5732,305540.0
2022-09-28 15:25:00,61.0,61.24,60.98,61.21,344270.0,58.5732,58.8037,58.554,58.7749,344270.0
2022-09-28 15:30:00,61.22,61.51,61.21,61.41,521602.0,58.7845,59.0629,58.7749,58.9669,521602.0
2022-09-28 15:35:00,61.41,61.58,61.38,61.56,396882.0,58.9669,59.1301,58.9381,59.1109,396882.0
2022-09-28 15:40:00,61.55,61.6,61.41,61.54,417888.0,59.1013,59.1493,58.9669,59.0917,417888.0
2022-09-28 15:45:00,61.53,61.59,61.39,61.4,385780.0,59.0821,59.1397,58.9477,58.9573,385780.0
2022-09-28 15:50:00,61.4,61.56,61.36,61.4,625851.0,58.9573,59.1109,58.9189,58.9573,625851.0
2022-09-28 15:55:00,61.4,61.48,61.33,61.4,1031530.0,58.9573,59.0341,58.8901,58.9573,1031530.0
2022-09-29 09:30:00,61.22,61.85,60.93,61.64,885167.0,58.7845,59.3894,58.506,59.1878,885167.0
2022-09-29 09:35:00,61.63,61.76,61.14,61.22,584736.0,59.1782,59.303,58.7076,58.7845,584736.0
2022-09-29 09:40:00,61.2,61.22,60.81,61.05,444442.0,58.7653,58.7845,58.3908,58.6212,444442.0
2022-09-29 09:45:00,61.04,61.55,60.97,61.11,455819.0,58.6116,59.1013,58.5444,58.6788,455819.0
2022-09-29 09:50:00,61.08,61.85,61.08,61.62,453269.0,58.65,59.3894,58.65,59.1686,453269.0
2022-09-29 09:55:00,61.63,61.93,61.55,61.62,383808.0,59.1782,59.4662,59.1013,59.1686,383808.0
2022-09-29 10:00:00,61.64,61.75,61.06,61.08,382697.0,59.1878,59.2934,58.6308,58.65,382697.0
2022-09-29 10:05:00,61.11,61.25,60.93,60.98,381055.0,58.6788,58.8133,58.506,58.554,381055.0
2022-09-29 10:10:00,60.97,61.07,60.75,60.79,340220.0,58.5444,58.6404,58.3332,58.3716,340220.0
2022-09-29 10:15:00,60.77,60.89,60.55,60.8,366559.0,58.3524,58.4676,58.1411,58.3812,366559.0
2022-09-29 10:20:00,60.78,61.09,60.71,60.89,387689.0,58.362,58.6596,58.2948,58.4676,387689.0
2022-09-29 10:25:00,60.91,61.23,60.91,61.05,228457.0,58.4868,58.7941,58.4868,58.6212,228457.0
2022-09-29 10:30:00,61.04,61.08,60.82,60.98,200353.0,58.6116,58.65,58.4004,58.554,200353.0
2022-09-29 10:35:00,60.97,61.22,60.89,61.16,265166.0,58.5444,58.7845,58.4676,58.7269,265166.0
2022-09-29 10:40:00,61.15,61.67,61.14,61.63,328936.0,58.7173,59.2166,58.7076,59.1782,328936.0
2022-09-29 10:45:00,61.63,61.85,61.54,61.68,460108.0,59.1782,59.3894,59.0917,59.2262,460108.0
2022-09-29 10:50:00,61.67,62.42,61.67,62.15,645779.0,59.2166,59.9367,59.2166,59.6775,645779.0
2022-09-29 10:55:00,62.15,62.22,61.94,61.94,509402.0,59.6775,59.7447,59.4758,59.4758,509402.0
2022-09-29 11:00:00,61.93,62.16,61.77,61.79,362932.0,59.4662,59.6871,59.3126,59.3318,362932.0
2022-09-29 11:05:00,61.79,62.25,61.71,62.25,402533.0,59.3318,59.7735,59.255,59.7735,402533.0
2022-09-29 11:10:00,62.26,62.39,62.19,62.27,397571.0,59.7831,59.9079,59.7159,59.7927,397571.0
2022-09-29 11:15:00,62.27,62.48,62.14,62.24,394663.0,59.7927,59.9943,59.6679,59.7639,394663.0
2022-09-29 11:20:00,62.25,62.31,62.04,62.25,307879.0,59.7735,59.8311,59.5718,59.7735,307879.0
2022-09-29 11:25:00,62.24,62.47,62.2,62.25,217722.0,59.7639,59.9847,59.7255,59.7735,217722.0
2022-09-29 11:30:00,62.24,62.39,62.12,62.35,135292.0,59.7639,59.9079,59.6487,59.8695,135292.0
2022-09-29 11:35:00,62.34,62.49,62.23,62.49,203493.0,59.8599,60.0039,59.7543,60.0039,203493.0
2022-09-29 11:40:00,62.48,62.73,62.41,62.72,372109.0,59.9943,60.2344,59.9271,60.2248,372109.0
2022-09-29 11:45:00,62.73,62.99,62.69,62.88,431870.0,60.2344,60.4841,60.196,60.3784,431870.0
2022-09-29 11:50:00,62.88,62.98,62.7,62.97,549078.0,60.3784,60.4744,60.2056,60.4648,549078.0
2022-09-29 11:55:00,62.98,63.08,62.72,62.77,462753.0,60.4744,60.5705,60.2248,60.2728,462753.0
2022-09-29 12:00:00,62.77,62.98,62.77,62.87,268614.0,60.2728,60.4744,60.2728,60.3688,268614.0
2022-09-29 12:05:00,62.86,63.06,62.8,62.83,262878.0,60.3592,60.5513,60.3016,60.3304,262878.0
2022-09-29 12:10:00,62.82,62.88,62.7,62.76,208005.0,60.3208,60.3784,60.2056,60.2632,208005.0
2022-09-29 12:15:00,62.74,62.76,62.34,62.36,339641.0,60.244,60.2632,59.8599,59.8791,339641.0
2022-09-29 12:20:00,62.35,62.52,62.32,62.51,242967.0,59.8695,60.0327,59.8407,60.0231,242967.0
2022-09-29 12:25:00,62.51,62.58,62.42,62.48,163568.0,60.0231,60.0904,59.9367,59.9943,163568.0
2022-09-29 12:30:00,62.49,62.86,62.48,62.85,361479.0,60.0039,60.3592,59.9943,60.3496,361479.0
2022-09-29 12:35:00,62.85,63.11,62.83,63.11,321354.0,60.3496,60.5993,60.3304,60.5993,321354.0
2022-09-29 12:40:00,63.1,63.12,62.75,62.81,286416.0,60.5897,60.6089,60.2536,60.3112,286416.0
2022-09-29 12:45:00,62.83,62.88,62.58,62.62,257890.0,60.3304,60.3784,60.0904,60.1288,257890.0
2022-09-29 12:50:00,62.61,62.73,62.53,62.65,214519.0,60.1192,60.2344,60.0424,60.1576,214519.0
2022-09-29 12:55:00,62.66,62.74,62.55,62.73,185610.0,60.1672,60.244,60.0616,60.2344,185610.0
2022-09-29 13:00:00,62.74,62.74,62.49,62.55,177477.0,60.244,60.244,60.0039,60.0616,177477.0
2022-09-29 13:05:00,62.56,62.6,62.37,62.46,275032.0,60.0712,60.1096,59.8887,59.9751,275032.0
2022-09-29 13:10:00,62.45,62.51,62.36,62.42,166929.0,59.9655,60.0231,59.8791,59.9367,166929.0
2022-09-29 13:15:00,62.42,62.49,62.36,62.36,185705.0,59.9367,60.0039,59.8791,59.8791,185705.0
2022-09-29 13:20:00,62.36,62.41,62.25,62.27,190420.0,59.8791,59.9271,59.7735,59.7927,190420.0
2022-09-29 13:25:00,62.25,62.41,62.22,62.24,218070.0,59.7735,59.9271,59.7447,59.7639,218070.0
2022-09-29 13:30:00,62.23,62.37,62.14,62.37,255645.0,59.7543,59.8887,59.6679,59.8887,255645.0
2022-09-29 13:35:00,62.36,62.38,62.23,62.27,179493.0,59.8791,59.8983,59.7543,59.7927,179493.0
2022-09-29 13:40:00,62.26,62.27,62.01,62.02,214527.0,59.7831,59.7927,59.543,59.5526,214527.0
2022-09-29 13:45:00,62.02,62.07,62.0,62.01,159741.0,59.5526,59.6007,59.5334,59.543,159741.0
2022-09-29 13:50:00,62.01,62.04,61.86,61.91,361341.0,59.543,59.5718,59.399,59.447,361341.0
2022-09-29 13:55:00,61.9,62.0,61.65,61.7,379626.0,59.4374,59.5334,59.1974,59.2454,379626.0
2022-09-29 14:00:00,61.7,61.7,61.47,61.48,376676.0,59.2454,59.2454,59.0245,59.0341,376676.0
2022-09-29 14:05:00,61.46,61.71,61.45,61.54,284884.0,59.0149,59.255,59.0053,59.0917,284884.0
2022-09-29 14:10:00,61.54,61.57,61.47,61.47,135312.0,59.0917,59.1205,59.0245,59.0245,135312.0
2022-09-29 14:15:00,61.48,61.48,61.2,61.22,241716.0,59.0341,59.0341,58.7653,58.7845,241716.0
2022-09-29 14:20:00,61.23,61.26,61.09,61.17,234579.0,58.7941,58.8229,58.6596,58.7365,234579.0
2022-09-29 14:25:00,61.16,61.47,61.13,61.46,244042.0,58.7269,59.0245,58.698,59.0149,244042.0
2022-09-29 14:30:00,61.47,61.65,61.43,61.49,348892.0,59.0245,59.1974,58.9861,59.0437,348892.0
2022-09-29 14:35:00,61.49,61.64,61.43,61.51,298121.0,59.0437,59.1878,58.9861,59.0629,298121.0
2022-09-29 14:40:00,61.51,61.61,61.41,61.44,180763.0,59.0629,59.159,58.9669,58.9957,180763.0
2022-09-29 14:45:00,61.45,61.58,61.45,61.48,191578.0,59.0053,59.1301,59.0053,59.0341,191578.0
2022-09-29 14:50:00,61.48,61.48,61.2,61.26,221136.0,59.0341,59.0341,58.7653,58.8229,221136.0
2022-09-29 14:55:00,61.25,61.38,61.18,61.2,175915.0,58.8133,58.9381,58.7461,58.7653,175915.0
2022-09-29 15:00:00,61.19,61.51,61.18,61.46,234074.0,58.7557,59.0629,58.7461,59.0149,234074.0
2022-09-29 15:05:00,61.46,61.5,61.33,61.47,217848.0,59.0149,59.0533,58.8901,59.0245,217848.0
2022-09-29 15:10:00,61.47,61.8,61.41,61.79,398484.0,59.0245,59.3414,58.9669,59.3318,398484.0
2022-09-29 15:15:00,61.8,61.86,61.7,61.8,406416.0,59.3414,59.399,59.2454,59.3414,406416.0
2022-09-29 15:20:00,61.8,61.81,61.58,61.72,300579.0,59.3414,59.351,59.1301,59.2646,300579.0
2022-09-29 15:25:00,61.72,61.82,61.64,61.75,281652.0,59.2646,59.3606,59.1878,59.2934,281652.0
2022-09-29 15:30:00,61.75,62.2,61.74,62.12,521757.0,59.2934,59.7255,59.2838,59.6487,521757.0
2022-09-29 15:35:00,62.13,62.2,61.94,62.06,336405.0,59.6583,59.7255,59.4758,59.591,336405.0
2022-09-29 15:40:00,62.06,62.27,62.06,62.22,371312.0,59.591,59.7927,59.591,59.7447,371312.0
2022-09-29 15:45:00,62.22,62.25,61.99,62.05,367177.0,59.7447,59.7735,59.5238,59.5814,367177.0
2022-09-29 15:50:00,62.06,62.21,62.0,62.07,465341.0,59.591,59.7351,59.5334,59.6007,465341.0
2022-09-29 15:55:00,62.07,62.21,62.03,62.11,653151.0,59.6007,59.7351,59.5622,59.6391,653151.0
2022-09-30 09:30:00,60.8,61.41,60.68,61.05,575686.0,58.3812,58.9669,58.2659,58.6212,575686.0
2022-09-30 09:35:00,61.07,61.14,60.52,60.67,503424.0,58.6404,58.7076,58.1123,58.2563,503424.0
2022-09-30 09:40:00,60.68,60.99,60.41,60.56,405343.0,58.2659,58.5636,58.0067,58.1507,405343.0
2022-09-30 09:45:00,60.6,60.83,60.44,60.8,426392.0,58.1891,58.41,58.0355,58.3812,426392.0
2022-09-30 09:50:00,60.84,61.07,60.76,60.99,405590.0,58.4196,58.6404,58.3428,58.5636,405590.0
2022-09-30 09:55:00,61.0,61.4,60.9,61.21,439285.0,58.5732,58.9573,58.4772,58.7749,439285.0
2022-09-30 10:00:00,61.22,61.34,61.04,61.27,341429.0,58.7845,58.8997,58.6116,58.8325,341429.0
2022-09-30 10:05:00,61.29,61.53,61.03,61.22,336370.0,58.8517,59.0821,58.602,58.7845,336370.0
2022-09-30 10:10:00,61.2,61.33,61.05,61.27,296352.0,58.7653,58.8901,58.6212,58.8325,296352.0
2022-09-30 10:15:00,61.27,61.36,61.04,61.24,256611.0,58.8325,58.9189,58.6116,58.8037,256611.0
2022-09-30 10:20:00,61.23,61.26,61.0,61.2,444628.0,58.7941,58.8229,58.5732,58.7653,444628.0
2022-09-30 10:25:00,61.21,61.41,61.11,61.35,428844.0,58.7749,58.9669,58.6788,58.9093,428844.0
2022-09-30 10:30:00,61.36,61.48,61.12,61.47,361354.0,58.9189,59.0341,58.6884,59.0245,361354.0
2022-09-30 10:35:00,61.47,61.48,61.18,61.4,177008.0,59.0245,59.0341,58.7461,58.9573,177008.0
2022-09-30 10:40:00,61.4,61.45,61.22,61.42,254170.0,58.9573,59.0053,58.7845,58.9765,254170.0
2022-09-30 10:45:00,61.42,61.6,61.38,61.58,258137.0,58.9765,59.1493,58.9381,59.1301,258137.0
2022-09-30 10:50:00,61.57,61.65,61.38,61.62,248804.0,59.1205,59.1974,58.9381,59.1686,248804.0
2022-09-30 10:55:00,61.62,61.72,61.42,61.67,145860.0,59.1686,59.2646,58.9765,59.2166,145860.0
2022-09-30 11:00:00,61.69,61.94,61.62,61.91,222392.0,59.2358,59.4758,59.1686,59.447,222392.0
2022-09-30 11:05:00,61.92,62.04,61.9,62.01,146728.0,59.4566,59.5718,59.4374,59.543,146728.0
2022-09-30 11:10:00,62.01,62.16,61.97,62.07,161422.0,59.543,59.6871,59.5046,59.6007,161422.0
2022-09-30 11:15:00,62.08,62.13,61.77,61.86,195249.0,59.6103,59.6583,59.3126,59.399,195249.0
2022-09-30 11:20:00,61.86,61.95,61.75,61.93,183086.0,59.399,59.4854,59.2934,59.4662,183086.0
2022-09-30 11:25:00,61.93,62.0,61.77,61.92,226411.0,59.4662,59.5334,59.3126,59.4566,226411.0
2022-09-30 11:30:00,61.95,62.09,61.9,62.06,113793.0,59.4854,59.6199,59.4374,59.591,113793.0
2022-09-30 11:35:00,62.08,62.12,62.0,62.12,142425.0,59.6103,59.6487,59.5334,59.6487,142425.0
2022-09-30 11:40:00,62.13,62.22,62.05,62.1,175828.0,59.6583,59.7447,59.5814,59.6295,175828.0
2022-09-30 11:45:00,62.09,62.16,61.99,62.1,105700.0,59.6199,59.6871,59.5238,59.6295,105700.0
2022-09-30 11:50:00,62.09,62.13,61.89,61.92,128260.0,59.6199,59.6583,59.4278,59.4566,128260.0
2022-09-30 11:55:00,61.92,61.98,61.84,61.87,140010.0,59.4566,59.5142,59.3798,59.4086,140010.0
2022-09-30 12:00:00,61.86,61.96,61.81,61.95,94380.0,59.399,59.495,59.351,59.4854,94380.0
2022-09-30 12:05:00,61.96,62.0,61.83,61.86,101076.0,59.495,59.5334,59.3702,59.399,101076.0
2022-09-30 12:10:00,61.85,61.94,61.76,61.77,101718.0,59.3894,59.4758,59.303,59.3126,101718.0
2022-09-30 12:15:00,61.78,61.84,61.68,61.68,109542.0,59.3222,59.3798,59.2262,59.2262,109542.0
2022-09-30 12:20:00,61.65,61.72,61.52,61.68,109581.0,59.1974,59.2646,59.0725,59.2262,109581.0
2022-09-30 12:25:00,61.67,61.72,61.6,61.66,46477.0,59.2166,59.2646,59.1493,59.207,46477.0
2022-09-30 12:30:00,61.66,61.67,61.56,61.58,68142.0,59.207,59.2166,59.1109,59.1301,68142.0
2022-09-30 12:35:00,61.58,61.83,61.57,61.83,82035.0,59.1301,59.3702,59.1205,59.3702,82035.0
2022-09-30 12:40:00,61.83,61.93,61.79,61.91,166052.0,59.3702,59.4662,59.3318,59.447,166052.0
2022-09-30 12:45:00,61.9,61.95,61.78,61.94,154572.0,59.4374,59.4854,59.3222,59.4758,154572.0
2022-09-30 12:50:00,61.93,62.02,61.9,61.99,147325.0,59.4662,59.5526,59.4374,59.5238,147325.0
2022-09-30 12:55:00,61.98,62.04,61.91,61.97,109803.0,59.5142,59.5718,59.447,59.5046,109803.0
2022-09-30 13:00:00,61.98,62.02,61.86,61.94,66942.0,59.5142,59.5526,59.399,59.4758,66942.0
2022-09-30 13:05:00,61.94,62.07,61.92,62.05,74709.0,59.4758,59.6007,59.4566,59.5814,74709.0
2022-09-30 13:10:00,62.03,62.18,62.03,62.12,104023.0,59.5622,59.7063,59.5622,59.6487,104023.0
2022-09-30 13:15:00,62.11,62.11,61.96,61.97,124336.0,59.6391,59.6391,59.495,59.5046,124336.0
2022-09-30 13:20:00,61.97,61.99,61.88,61.95,72758.0,59.5046,59.5238,59.4182,59.4854,72758.0
2022-09-30 13:25:00,61.93,61.99,61.89,61.9,68887.0,59.4662,59.5238,59.4278,59.4374,68887.0
2022-09-30 13:30:00,61.9,61.94,61.67,61.68,91302.0,59.4374,59.4758,59.2166,59.2262,91302.0
2022-09-30 13:35:00,61.67,61.75,61.61,61.71,145634.0,59.2166,59.2934,59.159,59.255,145634.0
2022-09-30 13:40:00,61.73,61.78,61.6,61.6,99020.0,59.2742,59.3222,59.1493,59.1493,99020.0
2022-09-30 13:45:00,61.6,61.76,61.57,61.69,106542.0,59.1493,59.303,59.1205,59.2358,106542.0
2022-09-30 13:50:00,61.69,61.76,61.64,61.68,96522.0,59.2358,59.303,59.1878,59.2262,96522.0
2022-09-30 13:55:00,61.68,61.8,61.65,61.78,105704.0,59.2262,59.3414,59.1974,59.3222,105704.0
2022-09-30 14:00:00,61.78,61.82,61.62,61.67,74065.0,59.3222,59.3606,59.1686,59.2166,74065.0
2022-09-30 14:05:00,61.66,61.67,61.56,61.61,104819.0,59.207,59.2166,59.1109,59.159,104819.0
2022-09-30 14:10:00,61.6,61.66,61.53,61.64,130404.0,59.1493,59.207,59.0821,59.1878,130404.0
2022-09-30 14:15:00,61.65,61.71,61.6,61.61,107066.0,59.1974,59.255,59.1493,59.159,107066.0
2022-09-30 14:20:00,61.6,61.67,61.56,61.6,76707.0,59.1493,59.2166,59.1109,59.1493,76707.0
2022-09-30 14:25:00,61.61,61.66,61.53,61.58,91571.0,59.159,59.207,59.0821,59.1301,91571.0
2022-09-30 14:30:00,61.58,61.7,61.57,61.69,70961.0,59.1301,59.2454,59.1205,59.2358,70961.0
2022-09-30 14:35:00,61.68,61.69,61.47,61.5,125387.0,59.2262,59.2358,59.0245,59.0533,125387.0
2022-09-30 14:40:00,61.5,61.52,61.38,61.46,273269.0,59.0533,59.0725,58.9381,59.0149,273269.0
2022-09-30 14:45:00,61.47,61.48,61.31,61.45,168305.0,59.0245,59.0341,58.8709,59.0053,168305.0
2022-09-30 14:50:00,61.47,61.56,61.4,61.43,169465.0,59.0245,59.1109,58.9573,58.9861,169465.0
2022-09-30 14:55:00,61.43,61.55,61.38,61.51,93348.0,58.9861,59.1013,58.9381,59.0629,93348.0
2022-09-30 15:00:00,61.5,61.8,61.49,61.69,289950.0,59.0533,59.3414,59.0437,59.2358,289950.0
2022-09-30 15:05:00,61.68,61.77,61.57,61.61,200632.0,59.2262,59.3126,59.1205,59.159,200632.0
2022-09-30 15:10:00,61.63,61.68,61.48,61.5,275725.0,59.1782,59.2262,59.0341,59.0533,275725.0
2022-09-30 15:15:00,61.5,61.66,61.46,61.56,153156.0,59.0533,59.207,59.0149,59.1109,153156.0
2022-09-30 15:20:00,61.55,61.65,61.52,61.61,223951.0,59.1013,59.1974,59.0725,59.159,223951.0
2022-09-30 15:25:00,61.61,61.69,61.51,61.67,152394.0,59.159,59.2358,59.0629,59.2166,152394.0
2022-09-30 15:30:00,61.68,61.75,61.53,61.59,262084.0,59.2262,59.2934,59.0821,59.1397,262084.0
2022-09-30 15:35:00,61.58,61.62,61.49,61.57,168642.0,59.1301,59.1686,59.0437,59.1205,168642.0
2022-09-30 15:40:00,61.56,61.68,61.54,61.66,131189.0,59.1109,59.2262,59.0917,59.207,131189.0
2022-09-30 15:45:00,61.65,61.73,61.59,61.65,239662.0,59.1974,59.2742,59.1397,59.1974,239662.0
2022-09-30 15:50:00,61.67,61.71,61.55,61.59,413635.0,59.2166,59.255,59.1013,59.1397,413635.0
2022-09-30 15:55:00,61.58,61.61,61.39,61.45,795792.0,59.1301,59.159,58.9477,59.0053,795792.0
2022-10-03 09:30:00,63.63,64.56,63.4,64.4,985268.0,61.0986,61.9916,60.8777,61.838,985268.0
2022-10-03 09:35:00,64.39,64.8,63.91,64.16,1105714.0,61.8284,62.222,61.3674,61.6075,1105714.0
2022-10-03 09:40:00,64.15,64.7,64.03,64.59,737871.0,61.5979,62.126,61.4827,62.0204,737871.0
2022-10-03 09:45:00,64.59,64.63,64.03,64.18,572382.0,62.0204,62.0588,61.4827,61.6267,572382.0
2022-10-03 09:50:00,64.19,64.36,63.86,64.21,561209.0,61.6363,61.7995,61.3194,61.6555,561209.0
2022-10-03 09:55:00,64.21,64.3,63.91,64.18,410469.0,61.6555,61.7419,61.3674,61.6267,410469.0
2022-10-03 10:00:00,64.18,64.49,64.15,64.38,411427.0,61.6267,61.9244,61.5979,61.8188,411427.0
2022-10-03 10:05:00,64.37,64.57,64.04,64.35,443176.0,61.8091,62.0012,61.4923,61.7899,443176.0
2022-10-03 10:10:00,64.36,64.87,64.27,64.8,524973.0,61.7995,62.2893,61.7131,62.222,524973.0
2022-10-03 10:15:00,64.78,64.78,64.58,64.61,336997.0,62.2028,62.2028,62.0108,62.0396,336997.0
2022-10-03 10:20:00,64.6,65.03,64.57,64.91,390053.0,62.03,62.4429,62.0012,62.3277,390053.0
2022-10-03 10:25:00,64.89,64.89,64.61,64.81,216701.0,62.3085,62.3085,62.0396,62.2316,216701.0
2022-10-03 10:30:00,64.81,64.97,64.61,64.64,208531.0,62.2316,62.3853,62.0396,62.0684,208531.0
2022-10-03 10:35:00,64.66,64.74,64.39,64.53,313305.0,62.0876,62.1644,61.8284,61.9628,313305.0
2022-10-03 10:40:00,64.52,64.58,64.41,64.48,212536.0,61.9532,62.0108,61.8476,61.9148,212536.0
2022-10-03 10:45:00,64.47,64.68,64.47,64.58,225686.0,61.9052,62.1068,61.9052,62.0108,225686.0
2022-10-03 10:50:00,64.58,64.79,64.57,64.71,290708.0,62.0108,62.2124,62.0012,62.1356,290708.0
2022-10-03 10:55:00,64.72,64.93,64.61,64.76,332288.0,62.1452,62.3469,62.0396,62.1836,332288.0
2022-10-03 11:00:00,64.77,64.79,64.53,64.76,292323.0,62.1932,62.2124,61.9628,62.1836,292323.0
2022-10-03 11:05:00,64.76,64.84,64.59,64.84,219940.0,62.1836,62.2605,62.0204,62.2605,219940.0
2022-10-03 11:10:00,64.85,65.03,64.73,64.77,329188.0,62.2701,62.4429,62.1548,62.1932,329188.0
2022-10-03 11:15:00,64.75,64.88,64.71,64.84,231120.0,62.174,62.2989,62.1356,62.2605,231120.0
2022-10-03 11:20:00,64.84,64.94,64.67,64.73,195934.0,62.2605,62.3565,62.0972,62.1548,195934.0
2022-10-03 11:25:00,64.76,64.8,64.66,64.67,147332.0,62.1836,62.222,62.0876,62.0972,147332.0
2022-10-03 11:30:00,64.67,64.78,64.63,64.77,241760.0,62.0972,62.2028,62.0588,62.1932,241760.0
2022-10-03 11:35:00,64.78,64.82,64.67,64.71,162533.0,62.2028,62.2412,62.0972,62.1356,162533.0
2022-10-03 11:40:00,64.71,64.86,64.65,64.72,188637.0,62.1356,62.2797,62.078,62.1452,188637.0
2022-10-03 11:45:00,64.72,64.76,64.66,64.69,123662.0,62.1452,62.1836,62.0876,62.1164,123662.0
2022-10-03 11:50:00,64.7,64.77,64.63,64.63,153884.0,62.126,62.1932,62.0588,62.0588,153884.0
2022-10-03 11:55:00,64.63,64.71,64.56,64.67,175623.0,62.0588,62.1356,61.9916,62.0972,175623.0
2022-10-03 12:00:00,64.67,64.76,64.56,64.57,172366.0,62.0972,62.1836,61.9916,62.0012,172366.0
2022-10-03 12:05:00,64.56,64.64,64.42,64.61,233869.0,61.9916,62.0684,61.8572,62.0396,233869.0
2022-10-03 12:10:00,64.61,64.61,64.28,64.31,269324.0,62.0396,62.0396,61.7227,61.7515,269324.0
2022-10-03 12:15:00,64.31,64.37,64.21,64.3,205086.0,61.7515,61.8091,61.6555,61.7419,205086.0
2022-10-03 12:20:00,64.31,64.34,64.02,64.29,246972.0,61.7515,61.7803,61.4731,61.7323,246972.0
2022-10-03 12:25:00,64.28,64.41,64.14,64.19,221494.0,61.7227,61.8476,61.5883,61.6363,221494.0
2022-10-03 12:30:00,64.17,64.28,64.12,64.19,144151.0,61.6171,61.7227,61.5691,61.6363,144151.0
2022-10-03 12:35:00,64.17,64.2,64.05,64.17,109026.0,61.6171,61.6459,61.5019,61.6171,109026.0
2022-10-03 12:40:00,64.17,64.21,64.03,64.1,132888.0,61.6171,61.6555,61.4827,61.5499,132888.0
2022-10-03 12:45:00,64.08,64.14,64.02,64.09,177372.0,61.5307,61.5883,61.4731,61.5403,177372.0
2022-10-03 12:50:00,64.09,64.21,64.05,64.12,105051.0,61.5403,61.6555,61.5019,61.5691,105051.0
2022-10-03 12:55:00,64.12,64.18,64.02,64.17,132181.0,61.5691,61.6267,61.4731,61.6171,132181.0
2022-10-03 13:00:00,64.16,64.24,64.11,64.19,125725.0,61.6075,61.6843,61.5595,61.6363,125725.0
2022-10-03 13:05:00,64.19,64.31,64.15,64.31,111564.0,61.6363,61.7515,61.5979,61.7515,111564.0
2022-10-03 13:10:00,64.31,64.31,64.1,64.14,117984.0,61.7515,61.7515,61.5499,61.5883,117984.0
2022-10-03 13:15:00,64.14,64.23,64.06,64.15,124167.0,61.5883,61.6747,61.5115,61.5979,124167.0
2022-10-03 13:20:00,64.14,64.33,64.14,64.2,141798.0,61.5883,61.7707,61.5883,61.6459,141798.0
2022-10-03 13:25:00,64.2,64.34,64.18,64.19,115228.0,61.6459,61.7803,61.6267,61.6363,115228.0
2022-10-03 13:30:00,64.19,64.37,64.18,64.32,157675.0,61.6363,61.8091,61.6267,61.7611,157675.0
2022-10-03 13:35:00,64.32,64.32,64.13,64.15,159629.0,61.7611,61.7611,61.5787,61.5979,159629.0
2022-10-03 13:40:00,64.14,64.16,64.05,64.11,113074.0,61.5883,61.6075,61.5019,61.5595,113074.0
2022-10-03 13:45:00,64.11,64.19,64.06,64.17,149526.0,61.5595,61.6363,61.5115,61.6171,149526.0
2022-10-03 13:50:00,64.17,64.2,64.12,64.16,78812.0,61.6171,61.6459,61.5691,61.6075,78812.0
2022-10-03 13:55:00,64.16,64.2,64.06,64.11,105781.0,61.6075,61.6459,61.5115,61.5595,105781.0
2022-10-03 14:00:00,64.1,64.33,64.09,64.29,143006.0,61.5499,61.7707,61.5403,61.7323,143006.0
2022-10-03 14:05:00,64.28,64.37,64.22,64.34,218658.0,61.7227,61.8091,61.6651,61.7803,218658.0
2022-10-03 14:10:00,64.34,64.37,64.24,64.27,143787.0,61.7803,61.8091,61.6843,61.7131,143787.0
2022-10-03 14:15:00,64.26,64.36,64.2,64.21,120366.0,61.7035,61.7995,61.6459,61.6555,120366.0
2022-10-03 14:20:00,64.22,64.29,64.19,64.27,113847.0,61.6651,61.7323,61.6363,61.7131,113847.0
2022-10-03 14:25:00,64.26,64.49,64.25,64.42,227978.0,61.7035,61.9244,61.6939,61.8572,227978.0
2022-10-03 14:30:00,64.42,64.48,64.32,64.36,241241.0,61.8572,61.9148,61.7611,61.7995,241241.0
2022-10-03 14:35:00,64.36,64.46,64.33,64.46,110094.0,61.7995,61.8956,61.7707,61.8956,110094.0
2022-10-03 14:40:00,64.44,64.49,64.39,64.49,157666.0,61.8764,61.9244,61.8284,61.9244,157666.0
2022-10-03 14:45:00,64.5,64.52,64.43,64.49,116947.0,61.934,61.9532,61.8668,61.9244,116947.0
2022-10-03 14:50:00,64.49,64.54,64.46,64.53,161437.0,61.9244,61.9724,61.8956,61.9628,161437.0
2022-10-03 14:55:00,64.52,64.55,64.45,64.47,111395.0,61.9532,61.982,61.886,61.9052,111395.0
2022-10-03 15:00:00,64.47,64.56,64.41,64.45,158772.0,61.9052,61.9916,61.8476,61.886,158772.0
2022-10-03 15:05:00,64.46,64.57,64.35,64.44,172204.0,61.8956,62.0012,61.7899,61.8764,172204.0
2022-10-03 15:10:00,64.45,64.58,64.44,64.58,186671.0,61.886,62.0108,61.8764,62.0108,186671.0
2022-10-03 15:15:00,64.57,64.66,64.44,64.5,229243.0,62.0012,62.0876,61.8764,61.934,229243.0
2022-10-03 15:20:00,64.5,64.61,64.47,64.59,214475.0,61.934,62.0396,61.9052,62.0204,214475.0
2022-10-03 15:25:00,64.59,64.68,64.55,64.58,322591.0,62.0204,62.1068,61.982,62.0108,322591.0
2022-10-03 15:30:00,64.57,64.63,64.4,64.43,287875.0,62.0012,62.0588,61.838,61.8668,287875.0
2022-10-03 15:35:00,64.43,64.43,64.26,64.33,287167.0,61.8668,61.8668,61.7035,61.7707,287167.0
2022-10-03 15:40:00,64.31,64.44,64.3,64.33,344735.0,61.7515,61.8764,61.7419,61.7707,344735.0
2022-10-03 15:45:00,64.32,64.35,64.21,64.26,382911.0,61.7611,61.7899,61.6555,61.7035,382911.0
2022-10-03 15:50:00,64.27,64.35,64.02,64.1,652590.0,61.7131,61.7899,61.4731,61.5499,652590.0
2022-10-03 15:55:00,64.1,64.1,63.93,64.04,801259.0,61.5499,61.5499,61.3867,61.4923,801259.0
2022-10-04 09:30:00,65.16,65.55,64.73,65.2,919630.0,62.5677,62.9422,62.1548,62.6061,919630.0
2022-10-04 09:35:00,65.21,65.5,65.15,65.47,483828.0,62.6157,62.8942,62.5581,62.8654,483828.0
2022-10-04 09:40:00,65.47,65.6,65.22,65.54,426859.0,62.8654,62.9902,62.6253,62.9326,426859.0
2022-10-04 09:45:00,65.56,65.83,65.44,65.77,482727.0,62.9518,63.2111,62.8366,63.1535,482727.0
2022-10-04 09:50:00,65.79,65.87,65.66,65.72,404440.0,63.1727,63.2495,63.0478,63.1054,404440.0
2022-10-04 09:55:00,65.71,65.95,65.56,65.61,368199.0,63.0958,63.3263,62.9518,62.9998,368199.0
2022-10-04 10:00:00,65.61,65.84,65.61,65.74,267530.0,62.9998,63.2207,62.9998,63.1246,267530.0
2022-10-04 10:05:00,65.74,65.88,65.5,65.75,346290.0,63.1246,63.2591,62.8942,63.1342,346290.0
2022-10-04 10:10:00,65.74,65.88,65.6,65.83,249051.0,63.1246,63.2591,62.9902,63.2111,249051.0
2022-10-04 10:15:00,65.84,65.91,65.7,65.7,261600.0,63.2207,63.2879,63.0862,63.0862,261600.0
2022-10-04 10:20:00,65.71,65.78,65.55,65.66,265467.0,63.0958,63.1631,62.9422,63.0478,265467.0
2022-10-04 10:25:00,65.66,65.83,65.59,65.64,204252.0,63.0478,63.2111,62.9806,63.0286,204252.0
2022-10-04 10:30:00,65.66,65.86,65.62,65.85,250507.0,63.0478,63.2399,63.0094,63.2303,250507.0
2022-10-04 10:35:00,65.85,65.88,65.62,65.65,191592.0,63.2303,63.2591,63.0094,63.0382,191592.0
2022-10-04 10:40:00,65.63,65.68,65.42,65.48,439945.0,63.019,63.067,62.8174,62.875,439945.0
2022-10-04 10:45:00,65.48,66.42,65.35,66.27,774303.0,62.875,63.7776,62.7502,63.6336,774303.0
2022-10-04 10:50:00,66.28,66.66,66.02,66.53,1037048.0,63.6432,64.008,63.3935,63.8832,1037048.0
2022-10-04 10:55:00,66.55,67.05,66.51,66.99,879601.0,63.9024,64.3825,63.864,64.3249,879601.0
2022-10-04 11:00:00,66.98,67.14,66.8,66.81,538757.0,64.3153,64.4689,64.1425,64.1521,538757.0
2022-10-04 11:05:00,66.81,66.99,66.77,66.77,366862.0,64.1521,64.3249,64.1137,64.1137,366862.0
2022-10-04 11:10:00,66.78,66.84,66.56,66.83,427782.0,64.1233,64.1809,63.912,64.1713,427782.0
2022-10-04 11:15:00,66.84,67.09,66.65,66.84,377832.0,64.1809,64.4209,63.9984,64.1809,377832.0
2022-10-04 11:20:00,66.84,66.87,66.42,66.49,439968.0,64.1809,64.2097,63.7776,63.8448,439968.0
2022-10-04 11:25:00,66.49,66.61,66.37,66.47,272799.0,63.8448,63.96,63.7296,63.8256,272799.0
2022-10-04 11:30:00,66.46,66.64,66.38,66.45,291474.0,63.816,63.9888,63.7392,63.8064,291474.0
2022-10-04 11:35:00,66.46,66.54,66.25,66.41,205408.0,63.816,63.8928,63.6144,63.768,205408.0
2022-10-04 11:40:00,66.41,66.51,66.28,66.44,182530.0,63.768,63.864,63.6432,63.7968,182530.0
2022-10-04 11:45:00,66.44,66.44,66.21,66.26,143033.0,63.7968,63.7968,63.5759,63.624,143033.0
2022-10-04 11:50:00,66.27,66.36,66.22,66.26,160892.0,63.6336,63.72,63.5856,63.624,160892.0
2022-10-04 11:55:00,66.26,66.31,66.2,66.26,155750.0,63.624,63.672,63.5663,63.624,155750.0
2022-10-04 12:00:00,66.25,66.3,66.15,66.2,317384.0,63.6144,63.6624,63.5183,63.5663,317384.0
2022-10-04 12:05:00,66.2,66.41,66.11,66.4,337663.0,63.5663,63.768,63.4799,63.7584,337663.0
2022-10-04 12:10:00,66.4,66.4,66.21,66.36,198035.0,63.7584,63.7584,63.5759,63.72,198035.0
2022-10-04 12:15:00,66.36,66.4,66.22,66.24,196263.0,63.72,63.7584,63.5856,63.6048,196263.0
2022-10-04 12:20:00,66.24,66.25,65.97,66.18,200508.0,63.6048,63.6144,63.3455,63.5471,200508.0
2022-10-04 12:25:00,66.17,66.23,66.08,66.1,134830.0,63.5375,63.5952,63.4511,63.4703,134830.0
2022-10-04 12:30:00,66.09,66.17,66.01,66.15,116050.0,63.4607,63.5375,63.3839,63.5183,116050.0
2022-10-04 12:35:00,66.16,66.16,65.93,65.98,180553.0,63.5279,63.5279,63.3071,63.3551,180553.0
2022-10-04 12:40:00,65.98,66.01,65.87,65.92,157317.0,63.3551,63.3839,63.2495,63.2975,157317.0
2022-10-04 12:45:00,65.92,65.96,65.63,65.63,192905.0,63.2975,63.3359,63.019,63.019,192905.0
2022-10-04 12:50:00,65.63,65.77,65.58,65.76,227870.0,63.019,63.1535,62.971,63.1439,227870.0
2022-10-04 12:55:00,65.73,65.84,65.63,65.79,377717.0,63.115,63.2207,63.019,63.1727,377717.0
2022-10-04 13:00:00,65.76,66.09,65.75,66.06,259491.0,63.1439,63.4607,63.1342,63.4319,259491.0
2022-10-04 13:05:00,66.06,66.19,66.02,66.1,174787.0,63.4319,63.5567,63.3935,63.4703,174787.0
2022-10-04 13:10:00,66.11,66.18,65.94,65.94,119500.0,63.4799,63.5471,63.3167,63.3167,119500.0
2022-10-04 13:15:00,65.95,65.98,65.65,65.68,221712.0,63.3263,63.3551,63.0382,63.067,221712.0
2022-10-04 13:20:00,65.68,65.84,65.63,65.82,165963.0,63.067,63.2207,63.019,63.2015,165963.0
2022-10-04 13:25:00,65.82,66.03,65.79,66.02,172905.0,63.2015,63.4031,63.1727,63.3935,172905.0
2022-10-04 13:30:00,66.03,66.1,65.92,65.92,179227.0,63.4031,63.4703,63.2975,63.2975,179227.0
2022-10-04 13:35:00,65.93,66.02,65.84,65.96,98858.0,63.3071,63.3935,63.2207,63.3359,98858.0
2022-10-04 13:40:00,65.96,65.99,65.85,65.93,80181.0,63.3359,63.3647,63.2303,63.3071,80181.0
2022-10-04 13:45:00,65.94,66.05,65.92,66.05,139976.0,63.3167,63.4223,63.2975,63.4223,139976.0
2022-10-04 13:50:00,66.05,66.18,66.03,66.18,123548.0,63.4223,63.5471,63.4031,63.5471,123548.0
2022-10-04 13:55:00,66.19,66.21,66.07,66.18,147300.0,63.5567,63.5759,63.4415,63.5471,147300.0
2022-10-04 14:00:00,66.21,66.3,66.13,66.2,200391.0,63.5759,63.6624,63.4991,63.5663,200391.0
2022-10-04 14:05:00,66.2,66.21,66.08,66.09,101739.0,63.5663,63.5759,63.4511,63.4607,101739.0
2022-10-04 14:10:00,66.09,66.11,66.02,66.09,136445.0,63.4607,63.4799,63.3935,63.4607,136445.0
2022-10-04 14:15:00,66.09,66.12,66.03,66.09,95098.0,63.4607,63.4895,63.4031,63.4607,95098.0
2022-10-04 14:20:00,66.1,66.19,66.05,66.18,72236.0,63.4703,63.5567,63.4223,63.5471,72236.0
2022-10-04 14:25:00,66.19,66.29,66.07,66.07,170567.0,63.5567,63.6528,63.4415,63.4415,170567.0
2022-10-04 14:30:00,66.08,66.24,66.06,66.13,158599.0,63.4511,63.6048,63.4319,63.4991,158599.0
2022-10-04 14:35:00,66.12,66.13,65.95,66.08,127789.0,63.4895,63.4991,63.3263,63.4511,127789.0
2022-10-04 14:40:00,66.11,66.16,66.07,66.13,91107.0,63.4799,63.5279,63.4415,63.4991,91107.0
2022-10-04 14:45:00,66.12,66.18,66.04,66.16,105106.0,63.4895,63.5471,63.4127,63.5279,105106.0
2022-10-04 14:50:00,66.15,66.22,66.09,66.13,127541.0,63.5183,63.5856,63.4607,63.4991,127541.0
2022-10-04 14:55:00,66.11,66.19,66.11,66.14,106661.0,63.4799,63.5567,63.4799,63.5087,106661.0
2022-10-04 15:00:00,66.13,66.19,66.06,66.17,119392.0,63.4991,63.5567,63.4319,63.5375,119392.0
2022-10-04 15:05:00,66.17,66.18,66.01,66.01,151349.0,63.5375,63.5471,63.3839,63.3839,151349.0
2022-10-04 15:10:00,66.0,66.0,65.79,65.9,229179.0,63.3743,63.3743,63.1727,63.2783,229179.0
2022-10-04 15:15:00,65.9,65.96,65.82,65.84,150936.0,63.2783,63.3359,63.2015,63.2207,150936.0
2022-10-04 15:20:00,65.85,65.87,65.76,65.82,172291.0,63.2303,63.2495,63.1439,63.2015,172291.0
2022-10-04 15:25:00,65.83,65.93,65.77,65.83,183677.0,63.2111,63.3071,63.1535,63.2111,183677.0
2022-10-04 15:30:00,65.82,65.82,65.65,65.74,215515.0,63.2015,63.2015,63.0382,63.1246,215515.0
2022-10-04 15:35:00,65.74,65.96,65.72,65.91,294254.0,63.1246,63.3359,63.1054,63.2879,294254.0
2022-10-04 15:40:00,65.91,66.08,65.89,65.98,249786.0,63.2879,63.4511,63.2687,63.3551,249786.0
2022-10-04 15:45:00,65.98,66.07,65.92,66.03,229363.0,63.3551,63.4415,63.2975,63.4031,229363.0
2022-10-04 15:50:00,66.04,66.2,66.03,66.15,395885.0,63.4127,63.5663,63.4031,63.5183,395885.0
2022-10-04 15:55:00,66.14,66.25,66.05,66.2,638614.0,63.5087,63.6144,63.4223,63.5663,638614.0
2022-10-05 09:30:00,66.07,67.07,66.01,67.03,793712.0,63.4415,64.4017,63.3839,64.3633,793712.0
2022-10-05 09:35:00,67.01,67.54,66.92,67.09,875916.0,64.3441,64.853,64.2577,64.4209,875916.0
2022-10-05 09:40:00,67.11,67.48,67.06,67.36,540532.0,64.4401,64.7954,64.3921,64.6802,540532.0
2022-10-05 09:45:00,67.33,67.64,66.97,67.22,624768.0,64.6514,64.9491,64.3057,64.5458,624768.0
2022-10-05 09:50:00,67.2,67.47,67.01,67.41,482771.0,64.5266,64.7858,64.3441,64.7282,482771.0
2022-10-05 09:55:00,67.42,67.59,67.25,67.32,359712.0,64.7378,64.901,64.5746,64.6418,359712.0
2022-10-05 10:00:00,67.29,67.31,66.27,66.33,884419.0,64.613,64.6322,63.6336,63.6912,884419.0
2022-10-05 10:05:00,66.32,66.32,65.67,65.72,904256.0,63.6816,63.6816,63.0574,63.1054,904256.0
2022-10-05 10:10:00,65.7,66.34,65.64,66.19,579895.0,63.0862,63.7008,63.0286,63.5567,579895.0
2022-10-05 10:15:00,66.2,66.38,66.12,66.31,405621.0,63.5663,63.7392,63.4895,63.672,405621.0
2022-10-05 10:20:00,66.31,66.42,66.03,66.17,339696.0,63.672,63.7776,63.4031,63.5375,339696.0
2022-10-05 10:25:00,66.17,66.31,66.12,66.25,169277.0,63.5375,63.672,63.4895,63.6144,169277.0
2022-10-05 10:30:00,66.25,66.81,66.23,66.53,482159.0,63.6144,64.1521,63.5952,63.8832,482159.0
2022-10-05 10:35:00,66.55,66.67,66.41,66.55,181388.0,63.9024,64.0176,63.768,63.9024,181388.0
2022-10-05 10:40:00,66.54,66.79,66.41,66.71,264374.0,63.8928,64.1329,63.768,64.0561,264374.0
2022-10-05 10:45:00,66.7,66.89,66.59,66.71,318066.0,64.0465,64.2289,63.9408,64.0561,318066.0
2022-10-05 10:50:00,66.7,67.2,66.66,67.17,520078.0,64.0465,64.5266,64.008,64.4978,520078.0
2022-10-05 10:55:00,67.16,67.2,66.9,66.98,379857.0,64.4882,64.5266,64.2385,64.3153,379857.0
2022-10-05 11:00:00,66.98,67.37,66.98,67.28,458971.0,64.3153,64.6898,64.3153,64.6034,458971.0
2022-10-05 11:05:00,67.29,67.4,67.17,67.17,296475.0,64.613,64.7186,64.4978,64.4978,296475.0
2022-10-05 11:10:00,67.17,67.26,67.02,67.17,242441.0,64.4978,64.5842,64.3537,64.4978,242441.0
2022-10-05 11:15:00,67.17,67.18,66.76,67.07,372327.0,64.4978,64.5074,64.1041,64.4017,372327.0
2022-10-05 11:20:00,67.08,67.22,67.01,67.11,307919.0,64.4113,64.5458,64.3441,64.4401,307919.0
2022-10-05 11:25:00,67.11,67.31,67.08,67.22,258606.0,64.4401,64.6322,64.4113,64.5458,258606.0
2022-10-05 11:30:00,67.24,67.37,67.07,67.19,247200.0,64.565,64.6898,64.4017,64.517,247200.0
2022-10-05 11:35:00,67.17,67.47,67.17,67.46,281253.0,64.4978,64.7858,64.4978,64.7762,281253.0
2022-10-05 11:40:00,67.44,67.58,67.43,67.55,349017.0,64.757,64.8914,64.7474,64.8626,349017.0
2022-10-05 11:45:00,67.55,67.59,67.43,67.47,249726.0,64.8626,64.901,64.7474,64.7858,249726.0
2022-10-05 11:50:00,67.45,67.47,67.27,67.34,322736.0,64.7666,64.7858,64.5938,64.661,322736.0
2022-10-05 11:55:00,67.34,67.44,67.27,67.37,152598.0,64.661,64.757,64.5938,64.6898,152598.0
2022-10-05 12:00:00,67.37,67.4,67.18,67.2,168365.0,64.6898,64.7186,64.5074,64.5266,168365.0
2022-10-05 12:05:00,67.21,67.28,66.97,66.98,195863.0,64.5362,64.6034,64.3057,64.3153,195863.0
2022-10-05 12:10:00,66.98,67.22,66.95,67.15,204086.0,64.3153,64.5458,64.2865,64.4786,204086.0
2022-10-05 12:15:00,67.15,67.22,67.02,67.22,200149.0,64.4786,64.5458,64.3537,64.5458,200149.0
2022-10-05 12:20:00,67.22,67.31,67.15,67.31,142440.0,64.5458,64.6322,64.4786,64.6322,142440.0
2022-10-05 12:25:00,67.31,67.39,67.13,67.2,165806.0,64.6322,64.709,64.4593,64.5266,165806.0
2022-10-05 12:30:00,67.19,67.41,67.18,67.35,120791.0,64.517,64.7282,64.5074,64.6706,120791.0
2022-10-05 12:35:00,67.36,67.44,67.34,67.36,139604.0,64.6802,64.757,64.661,64.6802,139604.0
2022-10-05 12:40:00,67.36,67.46,67.29,67.38,107257.0,64.6802,64.7762,64.613,64.6994,107257.0
2022-10-05 12:45:00,67.36,67.53,67.32,67.53,120565.0,64.6802,64.8434,64.6418,64.8434,120565.0
2022-10-05 12:50:00,67.52,67.71,67.5,67.68,342544.0,64.8338,65.0163,64.8146,64.9875,342544.0
2022-10-05 12:55:00,67.69,67.72,67.61,67.65,166438.0,64.9971,65.0259,64.9203,64.9587,166438.0
2022-10-05 13:00:00,67.64,67.68,67.53,67.57,123474.0,64.9491,64.9875,64.8434,64.8818,123474.0
2022-10-05 13:05:00,67.58,67.68,67.56,67.63,121929.0,64.8914,64.9875,64.8722,64.9395,121929.0
2022-10-05 13:10:00,67.63,67.85,67.59,67.79,197456.0,64.9395,65.1507,64.901,65.0931,197456.0
2022-10-05 13:15:00,67.79,67.93,67.63,67.92,168041.0,65.0931,65.2275,64.9395,65.2179,168041.0
2022-10-05 13:20:00,67.92,68.1,67.8,67.82,293180.0,65.2179,65.3908,65.1027,65.1219,293180.0
2022-10-05 13:25:00,67.8,67.9,67.73,67.85,169871.0,65.1027,65.1987,65.0355,65.1507,169871.0
2022-10-05 13:30:00,67.82,68.0,67.79,67.88,180807.0,65.1219,65.2947,65.0931,65.1795,180807.0
2022-10-05 13:35:00,67.88,67.92,67.79,67.92,114005.0,65.1795,65.2179,65.0931,65.2179,114005.0
2022-10-05 13:40:00,67.91,67.96,67.81,67.93,85704.0,65.2083,65.2563,65.1123,65.2275,85704.0
2022-10-05 13:45:00,67.93,67.93,67.8,67.82,76129.0,65.2275,65.2275,65.1027,65.1219,76129.0
2022-10-05 13:50:00,67.84,67.85,67.72,67.82,119415.0,65.1411,65.1507,65.0259,65.1219,119415.0
2022-10-05 13:55:00,67.82,67.82,67.69,67.73,120129.0,65.1219,65.1219,64.9971,65.0355,120129.0
2022-10-05 14:00:00,67.74,67.79,67.65,67.72,106238.0,65.0451,65.0931,64.9587,65.0259,106238.0
2022-10-05 14:05:00,67.73,67.79,67.56,67.59,131451.0,65.0355,65.0931,64.8722,64.901,131451.0
2022-10-05 14:10:00,67.58,67.77,67.57,67.73,123654.0,64.8914,65.0739,64.8818,65.0355,123654.0
2022-10-05 14:15:00,67.73,67.74,67.66,67.68,87835.0,65.0355,65.0451,64.9683,64.9875,87835.0
2022-10-05 14:20:00,67.67,67.68,67.56,67.63,115752.0,64.9779,64.9875,64.8722,64.9395,115752.0
2022-10-05 14:25:00,67.63,67.63,67.45,67.59,148543.0,64.9395,64.9395,64.7666,64.901,148543.0
2022-10-05 14:30:00,67.58,67.59,67.4,67.42,87548.0,64.8914,64.901,64.7186,64.7378,87548.0
2022-10-05 14:35:00,67.41,67.59,67.4,67.53,127640.0,64.7282,64.901,64.7186,64.8434,127640.0
2022-10-05 14:40:00,67.54,67.69,67.51,67.69,101685.0,64.853,64.9971,64.8242,64.9971,101685.0
2022-10-05 14:45:00,67.67,67.74,67.64,67.68,89339.0,64.9779,65.0451,64.9491,64.9875,89339.0
2022-10-05 14:50:00,67.69,67.84,67.65,67.81,160321.0,64.9971,65.1411,64.9587,65.1123,160321.0
2022-10-05 14:55:00,67.8,67.84,67.73,67.81,81446.0,65.1027,65.1411,65.0355,65.1123,81446.0
2022-10-05 15:00:00,67.83,67.96,67.83,67.88,153789.0,65.1315,65.2563,65.1315,65.1795,153789.0
2022-10-05 15:05:00,67.89,67.96,67.76,67.95,204906.0,65.1891,65.2563,65.0643,65.2467,204906.0
2022-10-05 15:10:00,67.95,68.08,67.92,68.04,223308.0,65.2467,65.3716,65.2179,65.3331,223308.0
2022-10-05 15:15:00,68.06,68.16,68.03,68.15,187283.0,65.3523,65.4484,65.3235,65.4388,187283.0
2022-10-05 15:20:00,68.14,68.15,67.92,67.97,215067.0,65.4292,65.4388,65.2179,65.2659,215067.0
2022-10-05 15:25:00,67.97,68.03,67.88,67.94,172931.0,65.2659,65.3235,65.1795,65.2371,172931.0
2022-10-05 15:30:00,67.95,68.05,67.87,67.9,169570.0,65.2467,65.3427,65.1699,65.1987,169570.0
2022-10-05 15:35:00,67.88,67.96,67.84,67.9,160484.0,65.1795,65.2563,65.1411,65.1987,160484.0
2022-10-05 15:40:00,67.89,68.01,67.88,67.92,225670.0,65.1891,65.3043,65.1795,65.2179,225670.0
2022-10-05 15:45:00,67.92,67.98,67.82,67.9,261801.0,65.2179,65.2755,65.1219,65.1987,261801.0
2022-10-05 15:50:00,67.89,67.89,67.6,67.66,431546.0,65.1891,65.1891,64.9106,64.9683,431546.0
2022-10-05 15:55:00,67.67,67.75,67.6,67.73,679332.0,64.9779,65.0547,64.9106,65.0355,679332.0
2022-10-06 09:30:00,67.6,68.6,67.51,68.53,682346.0,64.9106,65.8709,64.8242,65.8037,682346.0
2022-10-06 09:35:00,68.51,68.98,68.33,68.88,436121.0,65.7844,66.2357,65.6116,66.1397,436121.0
2022-10-06 09:40:00,68.86,69.09,68.69,68.93,537696.0,66.1205,66.3414,65.9573,66.1877,537696.0
2022-10-06 09:45:00,68.93,68.93,68.62,68.84,313187.0,66.1877,66.1877,65.8901,66.1013,313187.0
2022-10-06 09:50:00,68.85,69.2,68.68,69.01,330044.0,66.1109,66.447,65.9477,66.2646,330044.0
2022-10-06 09:55:00,69.0,69.15,68.86,69.14,261355.0,66.255,66.399,66.1205,66.3894,261355.0
2022-10-06 10:00:00,69.14,69.14,68.51,68.79,368839.0,66.3894,66.3894,65.7844,66.0533,368839.0
2022-10-06 10:05:00,68.8,68.8,68.26,68.48,452310.0,66.0629,66.0629,65.5444,65.7556,452310.0
2022-10-06 10:10:00,68.48,68.5,68.14,68.28,285062.0,65.7556,65.7748,65.4292,65.5636,285062.0
2022-10-06 10:15:00,68.31,68.41,68.23,68.39,253950.0,65.5924,65.6884,65.5156,65.6692,253950.0
2022-10-06 10:20:00,68.39,68.49,68.27,68.36,207361.0,65.6692,65.7652,65.554,65.6404,207361.0
2022-10-06 10:25:00,68.34,68.56,68.25,68.31,269768.0,65.6212,65.8325,65.5348,65.5924,269768.0
2022-10-06 10:30:00,68.28,68.48,68.22,68.47,236244.0,65.5636,65.7556,65.506,65.746,236244.0
2022-10-06 10:35:00,68.49,68.55,68.22,68.48,164715.0,65.7652,65.8229,65.506,65.7556,164715.0
2022-10-06 10:40:00,68.46,68.74,68.46,68.71,266977.0,65.7364,66.0053,65.7364,65.9765,266977.0
2022-10-06 10:45:00,68.7,69.05,68.63,69.05,313249.0,65.9669,66.303,65.8997,66.303,313249.0
2022-10-06 10:50:00,69.05,69.05,68.88,68.93,192333.0,66.303,66.303,66.1397,66.1877,192333.0
2022-10-06 10:55:00,68.95,68.96,68.73,68.74,178740.0,66.2069,66.2165,65.9957,66.0053,178740.0
2022-10-06 11:00:00,68.74,68.89,68.62,68.81,228313.0,66.0053,66.1493,65.8901,66.0725,228313.0
2022-10-06 11:05:00,68.81,69.12,68.8,69.02,199911.0,66.0725,66.3702,66.0629,66.2742,199911.0
2022-10-06 11:10:00,69.04,69.1,68.89,69.07,160518.0,66.2934,66.351,66.1493,66.3222,160518.0
2022-10-06 11:15:00,69.06,69.14,68.85,69.03,231349.0,66.3126,66.3894,66.1109,66.2838,231349.0
2022-10-06 11:20:00,69.04,69.16,68.98,69.04,279422.0,66.2934,66.4086,66.2357,66.2934,279422.0
2022-10-06 11:25:00,69.03,69.09,68.9,69.02,207869.0,66.2838,66.3414,66.1589,66.2742,207869.0
2022-10-06 11:30:00,69.01,69.12,68.86,69.12,137289.0,66.2646,66.3702,66.1205,66.3702,137289.0
2022-10-06 11:35:00,69.12,69.28,69.04,69.08,232391.0,66.3702,66.5238,66.2934,66.3318,232391.0
2022-10-06 11:40:00,69.08,69.11,68.95,69.06,186024.0,66.3318,66.3606,66.2069,66.3126,186024.0
2022-10-06 11:45:00,69.05,69.15,68.96,69.1,172493.0,66.303,66.399,66.2165,66.351,172493.0
2022-10-06 11:50:00,69.09,69.26,69.08,69.25,128985.0,66.3414,66.5046,66.3318,66.495,128985.0
2022-10-06 11:55:00,69.26,69.37,68.9,68.93,309586.0,66.5046,66.6102,66.1589,66.1877,309586.0
2022-10-06 12:00:00,68.91,69.09,68.89,69.09,144141.0,66.1685,66.3414,66.1493,66.3414,144141.0
2022-10-06 12:05:00,69.11,69.25,69.03,69.24,236304.0,66.3606,66.495,66.2838,66.4854,236304.0
2022-10-06 12:10:00,69.25,69.29,69.11,69.19,181409.0,66.495,66.5334,66.3606,66.4374,181409.0
2022-10-06 12:15:00,69.19,69.24,69.11,69.14,120796.0,66.4374,66.4854,66.3606,66.3894,120796.0
2022-10-06 12:20:00,69.14,69.34,69.14,69.34,121834.0,66.3894,66.5814,66.3894,66.5814,121834.0
2022-10-06 12:25:00,69.34,69.61,69.33,69.57,320809.0,66.5814,66.8407,66.5718,66.8023,320809.0
2022-10-06 12:30:00,69.56,69.73,69.44,69.67,254905.0,66.7927,66.9559,66.6774,66.8983,254905.0
2022-10-06 12:35:00,69.68,69.81,69.57,69.77,204825.0,66.9079,67.0327,66.8023,66.9943,204825.0
2022-10-06 12:40:00,69.77,69.89,69.72,69.83,209666.0,66.9943,67.1095,66.9463,67.0519,209666.0
2022-10-06 12:45:00,69.82,70.05,69.8,70.0,502511.0,67.0423,67.2632,67.0231,67.2152,502511.0
2022-10-06 12:50:00,69.99,70.01,69.83,69.85,205149.0,67.2056,67.2248,67.0519,67.0711,205149.0
2022-10-06 12:55:00,69.84,69.98,69.84,69.96,148156.0,67.0615,67.196,67.0615,67.1768,148156.0
2022-10-06 13:00:00,69.96,70.16,69.94,70.13,221660.0,67.1768,67.3688,67.1576,67.34,221660.0
2022-10-06 13:05:00,70.14,70.33,70.12,70.17,312881.0,67.3496,67.532,67.3304,67.3784,312881.0
2022-10-06 13:10:00,70.17,70.35,70.12,70.32,215532.0,67.3784,67.5512,67.3304,67.5224,215532.0
2022-10-06 13:15:00,70.33,70.34,70.13,70.16,159053.0,67.532,67.5416,67.34,67.3688,159053.0
2022-10-06 13:20:00,70.15,70.25,70.09,70.13,213651.0,67.3592,67.4552,67.3016,67.34,213651.0
2022-10-06 13:25:00,70.12,70.45,70.11,70.35,285675.0,67.3304,67.6473,67.3208,67.5512,285675.0
2022-10-06 13:30:00,70.35,70.41,70.23,70.29,174961.0,67.5512,67.6089,67.436,67.4936,174961.0
2022-10-06 13:35:00,70.29,70.35,70.23,70.27,197311.0,67.4936,67.5512,67.436,67.4744,197311.0
2022-10-06 13:40:00,70.27,70.49,70.26,70.48,186984.0,67.4744,67.6857,67.4648,67.6761,186984.0
2022-10-06 13:45:00,70.49,70.57,70.42,70.54,250458.0,67.6857,67.7625,67.6185,67.7337,250458.0
2022-10-06 13:50:00,70.55,70.7,70.54,70.65,313861.0,67.7433,67.8873,67.7337,67.8393,313861.0
2022-10-06 13:55:00,70.63,70.77,70.62,70.69,198568.0,67.8201,67.9545,67.8105,67.8777,198568.0
2022-10-06 14:00:00,70.7,70.83,70.61,70.67,225195.0,67.8873,68.0121,67.8009,67.8585,225195.0
2022-10-06 14:05:00,70.65,70.71,70.56,70.64,207029.0,67.8393,67.8969,67.7529,67.8297,207029.0
2022-10-06 14:10:00,70.63,70.72,70.56,70.69,160070.0,67.8201,67.9065,67.7529,67.8777,160070.0
2022-10-06 14:15:00,70.7,70.73,70.41,70.43,273445.0,67.8873,67.9161,67.6089,67.6281,273445.0
2022-10-06 14:20:00,70.42,70.57,70.42,70.53,185045.0,67.6185,67.7625,67.6185,67.7241,185045.0
2022-10-06 14:25:00,70.53,70.68,70.47,70.55,178096.0,67.7241,67.8681,67.6665,67.7433,178096.0
2022-10-06 14:30:00,70.55,70.7,70.47,70.48,185661.0,67.7433,67.8873,67.6665,67.6761,185661.0
2022-10-06 14:35:00,70.48,70.51,70.39,70.45,166753.0,67.6761,67.7049,67.5897,67.6473,166753.0
2022-10-06 14:40:00,70.45,70.65,70.42,70.55,133404.0,67.6473,67.8393,67.6185,67.7433,133404.0
2022-10-06 14:45:00,70.55,70.56,70.27,70.27,255115.0,67.7433,67.7529,67.4744,67.4744,255115.0
2022-10-06 14:50:00,70.27,70.48,70.25,70.46,285973.0,67.4744,67.6761,67.4552,67.6569,285973.0
2022-10-06 14:55:00,70.46,70.54,70.43,70.53,179802.0,67.6569,67.7337,67.6281,67.7241,179802.0
2022-10-06 15:00:00,70.53,70.66,70.5,70.57,168557.0,67.7241,67.8489,67.6953,67.7625,168557.0
2022-10-06 15:05:00,70.58,70.63,70.48,70.62,134402.0,67.7721,67.8201,67.6761,67.8105,134402.0
2022-10-06 15:10:00,70.62,70.72,70.52,70.64,269240.0,67.8105,67.9065,67.7145,67.8297,269240.0
2022-10-06 15:15:00,70.64,70.72,70.59,70.59,201598.0,67.8297,67.9065,67.7817,67.7817,201598.0
2022-10-06 15:20:00,70.59,70.62,70.48,70.5,220098.0,67.7817,67.8105,67.6761,67.6953,220098.0
2022-10-06 15:25:00,70.5,70.63,70.46,70.62,177473.0,67.6953,67.8201,67.6569,67.8105,177473.0
2022-10-06 15:30:00,70.62,70.7,70.55,70.64,195789.0,67.8105,67.8873,67.7433,67.8297,195789.0
2022-10-06 15:35:00,70.63,70.78,70.61,70.69,240712.0,67.8201,67.9641,67.8009,67.8777,240712.0
2022-10-06 15:40:00,70.68,70.68,70.57,70.65,253778.0,67.8681,67.8681,67.7625,67.8393,253778.0
2022-10-06 15:45:00,70.65,70.66,70.48,70.51,358068.0,67.8393,67.8489,67.6761,67.7049,358068.0
2022-10-06 15:50:00,70.5,70.61,70.39,70.45,508413.0,67.6953,67.8009,67.5897,67.6473,508413.0
2022-10-06 15:55:00,70.45,70.68,70.42,70.46,775495.0,67.6473,67.8681,67.6185,67.6569,775495.0
2022-10-07 09:30:00,70.86,71.58,70.8,71.42,866339.0,68.041,68.7323,67.9833,68.5787,866339.0
2022-10-07 09:35:00,71.45,71.96,71.22,71.92,745308.0,68.6075,69.0972,68.3866,69.0588,745308.0
2022-10-07 09:40:00,71.89,72.04,71.42,71.48,696084.0,69.03,69.174,68.5787,68.6363,696084.0
2022-10-07 09:45:00,71.48,71.52,70.92,70.93,781907.0,68.6363,68.6747,68.0986,68.1082,781907.0
2022-10-07 09:50:00,70.93,71.36,70.61,71.32,656293.0,68.1082,68.5211,67.8009,68.4827,656293.0
2022-10-07 09:55:00,71.33,71.37,70.95,71.02,402457.0,68.4923,68.5307,68.1274,68.1946,402457.0
2022-10-07 10:00:00,71.03,71.08,70.18,70.26,709555.0,68.2042,68.2522,67.388,67.4648,709555.0
2022-10-07 10:05:00,70.26,70.5,70.1,70.12,547796.0,67.4648,67.6953,67.3112,67.3304,547796.0
2022-10-07 10:10:00,70.14,70.67,70.13,70.49,348286.0,67.3496,67.8585,67.34,67.6857,348286.0
2022-10-07 10:15:00,70.47,70.94,70.46,70.81,443625.0,67.6665,68.1178,67.6569,67.9929,443625.0
2022-10-07 10:20:00,70.8,71.15,70.79,71.03,510740.0,67.9833,68.3194,67.9737,68.2042,510740.0
2022-10-07 10:25:00,71.03,71.16,71.01,71.16,360722.0,68.2042,68.329,68.185,68.329,360722.0
2022-10-07 10:30:00,71.17,71.3,70.76,70.78,392947.0,68.3386,68.4635,67.9449,67.9641,392947.0
2022-10-07 10:35:00,70.76,70.86,70.61,70.77,324012.0,67.9449,68.041,67.8009,67.9545,324012.0
2022-10-07 10:40:00,70.75,71.17,70.75,71.13,363575.0,67.9353,68.3386,67.9353,68.3002,363575.0
2022-10-07 10:45:00,71.15,71.23,71.02,71.17,264944.0,68.3194,68.3962,68.1946,68.3386,264944.0
2022-10-07 10:50:00,71.17,71.42,71.08,71.29,275129.0,68.3386,68.5787,68.2522,68.4538,275129.0
2022-10-07 10:55:00,71.28,71.35,71.16,71.22,153551.0,68.4442,68.5115,68.329,68.3866,153551.0
2022-10-07 11:00:00,71.2,71.38,71.19,71.28,220688.0,68.3674,68.5403,68.3578,68.4442,220688.0
2022-10-07 11:05:00,71.28,71.32,71.14,71.18,154604.0,68.4442,68.4827,68.3098,68.3482,154604.0
2022-10-07 11:10:00,71.15,71.37,71.13,71.31,130554.0,68.3194,68.5307,68.3002,68.4731,130554.0
2022-10-07 11:15:00,71.32,71.38,71.12,71.13,223790.0,68.4827,68.5403,68.2906,68.3002,223790.0
2022-10-07 11:20:00,71.14,71.35,71.04,71.33,185166.0,68.3098,68.5115,68.2138,68.4923,185166.0
2022-10-07 11:25:00,71.34,71.62,71.3,71.54,347069.0,68.5019,68.7707,68.4635,68.6939,347069.0
2022-10-07 11:30:00,71.56,71.63,71.36,71.46,226438.0,68.7131,68.7803,68.5211,68.6171,226438.0
2022-10-07 11:35:00,71.47,71.79,71.45,71.72,253672.0,68.6267,68.934,68.6075,68.8667,253672.0
2022-10-07 11:40:00,71.72,71.83,71.66,71.68,250383.0,68.8667,68.9724,68.8091,68.8283,250383.0
2022-10-07 11:45:00,71.68,71.69,71.35,71.49,310344.0,68.8283,68.8379,68.5115,68.6459,310344.0
2022-10-07 11:50:00,71.48,71.71,71.48,71.66,220566.0,68.6363,68.8571,68.6363,68.8091,220566.0
2022-10-07 11:55:00,71.65,71.73,71.48,71.61,249149.0,68.7995,68.8763,68.6363,68.7611,249149.0
2022-10-07 12:00:00,71.6,71.82,71.56,71.73,172492.0,68.7515,68.9628,68.7131,68.8763,172492.0
2022-10-07 12:05:00,71.72,71.77,71.61,71.76,158147.0,68.8667,68.9148,68.7611,68.9052,158147.0
2022-10-07 12:10:00,71.77,71.88,71.66,71.71,137684.0,68.9148,69.0204,68.8091,68.8571,137684.0
2022-10-07 12:15:00,71.72,71.85,71.65,71.83,134876.0,68.8667,68.9916,68.7995,68.9724,134876.0
2022-10-07 12:20:00,71.81,71.85,71.74,71.8,124896.0,68.9532,68.9916,68.8859,68.9436,124896.0
2022-10-07 12:25:00,71.81,71.84,71.56,71.6,173036.0,68.9532,68.982,68.7131,68.7515,173036.0
2022-10-07 12:30:00,71.58,71.6,71.26,71.36,248275.0,68.7323,68.7515,68.425,68.5211,248275.0
2022-10-07 12:35:00,71.36,71.42,71.3,71.31,145686.0,68.5211,68.5787,68.4635,68.4731,145686.0
2022-10-07 12:40:00,71.31,71.32,71.04,71.09,187007.0,68.4731,68.4827,68.2138,68.2618,187007.0
2022-10-07 12:45:00,71.09,71.1,70.85,70.98,313526.0,68.2618,68.2714,68.0314,68.1562,313526.0
2022-10-07 12:50:00,70.99,71.21,70.85,71.19,341988.0,68.1658,68.377,68.0314,68.3578,341988.0
2022-10-07 12:55:00,71.2,71.33,71.14,71.15,161256.0,68.3674,68.4923,68.3098,68.3194,161256.0
2022-10-07 13:00:00,71.14,71.17,70.93,71.06,332378.0,68.3098,68.3386,68.1082,68.233,332378.0
2022-10-07 13:05:00,71.06,71.26,71.05,71.21,248511.0,68.233,68.425,68.2234,68.377,248511.0
2022-10-07 13:10:00,71.23,71.26,71.05,71.25,201626.0,68.3962,68.425,68.2234,68.4154,201626.0
2022-10-07 13:15:00,71.26,71.37,71.04,71.13,244295.0,68.425,68.5307,68.2138,68.3002,244295.0
2022-10-07 13:20:00,71.14,71.4,71.14,71.33,186010.0,68.3098,68.5595,68.3098,68.4923,186010.0
2022-10-07 13:25:00,71.33,71.44,71.3,71.31,234871.0,68.4923,68.5979,68.4635,68.4731,234871.0
2022-10-07 13:30:00,71.32,71.4,71.27,71.29,137617.0,68.4827,68.5595,68.4346,68.4538,137617.0
2022-10-07 13:35:00,71.29,71.32,71.21,71.25,156742.0,68.4538,68.4827,68.377,68.4154,156742.0
2022-10-07 13:40:00,71.25,71.37,71.23,71.26,147187.0,68.4154,68.5307,68.3962,68.425,147187.0
2022-10-07 13:45:00,71.25,71.3,71.15,71.16,142486.0,68.4154,68.4635,68.3194,68.329,142486.0
2022-10-07 13:50:00,71.16,71.24,71.13,71.14,117334.0,68.329,68.4058,68.3002,68.3098,117334.0
2022-10-07 13:55:00,71.14,71.2,70.97,71.05,187823.0,68.3098,68.3674,68.1466,68.2234,187823.0
2022-10-07 14:00:00,71.03,71.12,70.92,70.92,250492.0,68.2042,68.2906,68.0986,68.0986,250492.0
2022-10-07 14:05:00,70.92,71.07,70.91,70.98,230923.0,68.0986,68.2426,68.089,68.1562,230923.0
2022-10-07 14:10:00,70.98,71.03,70.86,71.01,230978.0,68.1562,68.2042,68.041,68.185,230978.0
2022-10-07 14:15:00,71.01,71.09,70.98,71.02,179151.0,68.185,68.2618,68.1562,68.1946,179151.0
2022-10-07 14:20:00,71.02,71.04,70.9,70.98,205531.0,68.1946,68.2138,68.0794,68.1562,205531.0
2022-10-07 14:25:00,70.98,71.11,70.94,70.97,163863.0,68.1562,68.281,68.1178,68.1466,163863.0
2022-10-07 14:30:00,70.97,71.02,70.93,71.0,120347.0,68.1466,68.1946,68.1082,68.1754,120347.0
2022-10-07 14:35:00,71.0,71.08,70.96,71.05,104072.0,68.1754,68.2522,68.137,68.2234,104072.0
2022-10-07 14:40:00,71.04,71.06,70.79,70.86,127274.0,68.2138,68.233,67.9737,68.041,127274.0
2022-10-07 14:45:00,70.85,70.93,70.75,70.78,171137.0,68.0314,68.1082,67.9353,67.9641,171137.0
2022-10-07 14:50:00,70.78,70.93,70.67,70.75,268547.0,67.9641,68.1082,67.8585,67.9353,268547.0
2022-10-07 14:55:00,70.72,70.74,70.55,70.57,233690.0,67.9065,67.9257,67.7433,67.7625,233690.0
2022-10-07 15:00:00,70.57,70.7,70.38,70.69,319472.0,67.7625,67.8873,67.5801,67.8777,319472.0
2022-10-07 15:05:00,70.67,70.78,70.62,70.64,353260.0,67.8585,67.9641,67.8105,67.8297,353260.0
2022-10-07 15:10:00,70.63,70.64,70.35,70.37,300742.0,67.8201,67.8297,67.5512,67.5704,300742.0
2022-10-07 15:15:00,70.38,70.39,69.96,70.14,451159.0,67.5801,67.5897,67.1768,67.3496,451159.0
2022-10-07 15:20:00,70.16,70.16,69.78,69.86,509227.0,67.3688,67.3688,67.0039,67.0807,509227.0
2022-10-07 15:25:00,69.87,69.87,69.23,69.34,865928.0,67.0903,67.0903,66.4758,66.5814,865928.0
2022-10-07 15:30:00,69.34,69.42,69.1,69.27,557382.0,66.5814,66.6582,66.351,66.5142,557382.0
2022-10-07 15:35:00,69.28,69.61,69.06,69.6,488070.0,66.5238,66.8407,66.3126,66.8311,488070.0
2022-10-07 15:40:00,69.61,69.89,69.5,69.75,527292.0,66.8407,67.1095,66.7351,66.9751,527292.0
2022-10-07 15:45:00,69.74,69.75,69.42,69.52,439086.0,66.9655,66.9751,66.6582,66.7543,439086.0
2022-10-07 15:50:00,69.53,69.81,69.53,69.79,371367.0,66.7639,67.0327,66.7639,67.0135,371367.0
2022-10-07 15:55:00,69.79,69.85,69.73,69.79,623004.0,67.0135,67.0711,66.9559,67.0135,623004.0
2022-10-10 09:30:00,69.1,69.57,68.8,69.26,741172.0,66.351,66.8023,66.0629,66.5046,741172.0
2022-10-10 09:35:00,69.3,69.72,69.26,69.67,406628.0,66.543,66.9463,66.5046,66.8983,406628.0
2022-10-10 09:40:00,69.67,70.28,69.52,70.11,686513.0,66.8983,67.484,66.7543,67.3208,686513.0
2022-10-10 09:45:00,70.12,70.13,69.54,69.56,434942.0,67.3304,67.34,66.7735,66.7927,434942.0
2022-10-10 09:50:00,69.56,69.57,68.87,68.88,647583.0,66.7927,66.8023,66.1301,66.1397,647583.0
2022-10-10 09:55:00,68.9,69.04,68.69,68.81,669906.0,66.1589,66.2934,65.9573,66.0725,669906.0
2022-10-10 10:00:00,68.83,68.92,68.66,68.71,313559.0,66.0917,66.1781,65.9285,65.9765,313559.0
2022-10-10 10:05:00,68.73,68.8,68.35,68.44,440135.0,65.9957,66.0629,65.6308,65.7172,440135.0
2022-10-10 10:10:00,68.44,68.67,68.42,68.61,275039.0,65.7172,65.9381,65.698,65.8805,275039.0
2022-10-10 10:15:00,68.61,68.98,68.52,68.92,263386.0,65.8805,66.2357,65.794,66.1781,263386.0
2022-10-10 10:20:00,68.95,69.04,68.8,68.8,220599.0,66.2069,66.2934,66.0629,66.0629,220599.0
2022-10-10 10:25:00,68.8,69.15,68.66,69.02,309568.0,66.0629,66.399,65.9285,66.2742,309568.0
2022-10-10 10:30:00,69.01,69.01,68.57,68.68,216723.0,66.2646,66.2646,65.8421,65.9477,216723.0
2022-10-10 10:35:00,68.67,68.72,68.1,68.15,413538.0,65.9381,65.9861,65.3908,65.4388,413538.0
2022-10-10 10:40:00,68.14,68.26,68.08,68.1,236860.0,65.4292,65.5444,65.3716,65.3908,236860.0
2022-10-10 10:45:00,68.11,68.12,67.85,67.86,328909.0,65.4004,65.41,65.1507,65.1603,328909.0
2022-10-10 10:50:00,67.85,67.91,67.17,67.21,715035.0,65.1507,65.2083,64.4978,64.5362,715035.0
2022-10-10 10:55:00,67.21,67.45,67.03,67.35,398662.0,64.5362,64.7666,64.3633,64.6706,398662.0
2022-10-10 11:00:00,67.35,67.36,66.72,67.11,482437.0,64.6706,64.6802,64.0657,64.4401,482437.0
2022-10-10 11:05:00,67.14,67.22,66.93,67.06,289319.0,64.4689,64.5458,64.2673,64.3921,289319.0
2022-10-10 11:10:00,67.04,67.33,66.93,67.29,380449.0,64.3729,64.6514,64.2673,64.613,380449.0
2022-10-10 11:15:00,67.28,67.51,67.21,67.45,218286.0,64.6034,64.8242,64.5362,64.7666,218286.0
2022-10-10 11:20:00,67.46,67.88,67.43,67.88,324405.0,64.7762,65.1795,64.7474,65.1795,324405.0
2022-10-10 11:25:00,67.86,67.87,67.2,67.22,323503.0,65.1603,65.1699,64.5266,64.5458,323503.0
2022-10-10 11:30:00,67.22,67.33,67.07,67.21,277913.0,64.5458,64.6514,64.4017,64.5362,277913.0
2022-10-10 11:35:00,67.2,67.26,67.07,67.17,193281.0,64.5266,64.5842,64.4017,64.4978,193281.0
2022-10-10 11:40:00,67.17,67.22,66.94,67.16,196138.0,64.4978,64.5458,64.2769,64.4882,196138.0
2022-10-10 11:45:00,67.15,67.28,67.14,67.25,129957.0,64.4786,64.6034,64.4689,64.5746,129957.0
2022-10-10 11:50:00,67.24,67.43,67.14,67.39,167792.0,64.565,64.7474,64.4689,64.709,167792.0
2022-10-10 11:55:00,67.4,67.49,67.34,67.38,195644.0,64.7186,64.805,64.661,64.6994,195644.0
2022-10-10 12:00:00,67.36,67.64,67.35,67.55,189592.0,64.6802,64.9491,64.6706,64.8626,189592.0
2022-10-10 12:05:00,67.54,67.63,67.42,67.47,136147.0,64.853,64.9395,64.7378,64.7858,136147.0
2022-10-10 12:10:00,67.47,67.47,67.29,67.45,135194.0,64.7858,64.7858,64.613,64.7666,135194.0
2022-10-10 12:15:00,67.45,67.49,67.32,67.43,205567.0,64.7666,64.805,64.6418,64.7474,205567.0
2022-10-10 12:20:00,67.42,67.43,67.12,67.17,101854.0,64.7378,64.7474,64.4497,64.4978,101854.0
2022-10-10 12:25:00,67.17,67.2,67.02,67.11,207606.0,64.4978,64.5266,64.3537,64.4401,207606.0
2022-10-10 12:30:00,67.09,67.12,66.96,67.02,132405.0,64.4209,64.4497,64.2961,64.3537,132405.0
2022-10-10 12:35:00,67.02,67.09,66.85,67.08,200235.0,64.3537,64.4209,64.1905,64.4113,200235.0
2022-10-10 12:40:00,67.07,67.29,67.04,67.22,171538.0,64.4017,64.613,64.3729,64.5458,171538.0
2022-10-10 12:45:00,67.21,67.29,67.17,67.26,101861.0,64.5362,64.613,64.4978,64.5842,101861.0
2022-10-10 12:50:00,67.24,67.28,67.14,67.23,133051.0,64.565,64.6034,64.4689,64.5554,133051.0
2022-10-10 12:55:00,67.22,67.35,67.2,67.22,125328.0,64.5458,64.6706,64.5266,64.5458,125328.0
2022-10-10 13:00:00,67.22,67.23,66.88,66.92,130584.0,64.5458,64.5554,64.2193,64.2577,130584.0
2022-10-10 13:05:00,66.92,67.02,66.84,66.92,149504.0,64.2577,64.3537,64.1809,64.2577,149504.0
2022-10-10 13:10:00,66.91,67.1,66.82,66.88,225471.0,64.2481,64.4305,64.1617,64.2193,225471.0
2022-10-10 13:15:00,66.86,66.91,66.78,66.81,157373.0,64.2001,64.2481,64.1233,64.1521,157373.0
2022-10-10 13:20:00,66.8,66.86,66.74,66.76,98813.0,64.1425,64.2001,64.0849,64.1041,98813.0
2022-10-10 13:25:00,66.76,66.76,66.61,66.67,147901.0,64.1041,64.1041,63.96,64.0176,147901.0
2022-10-10 13:30:00,66.65,66.83,66.64,66.75,116074.0,63.9984,64.1713,63.9888,64.0945,116074.0
2022-10-10 13:35:00,66.73,66.97,66.73,66.95,130778.0,64.0753,64.3057,64.0753,64.2865,130778.0
2022-10-10 13:40:00,66.96,67.0,66.91,66.93,124361.0,64.2961,64.3345,64.2481,64.2673,124361.0
2022-10-10 13:45:00,66.93,67.39,66.93,67.33,242357.0,64.2673,64.709,64.2673,64.6514,242357.0
2022-10-10 13:50:00,67.31,67.48,67.3,67.35,212483.0,64.6322,64.7954,64.6226,64.6706,212483.0
2022-10-10 13:55:00,67.33,67.33,67.15,67.16,135192.0,64.6514,64.6514,64.4786,64.4882,135192.0
2022-10-10 14:00:00,67.17,67.22,66.9,66.93,151066.0,64.4978,64.5458,64.2385,64.2673,151066.0
2022-10-10 14:05:00,66.91,66.91,66.52,66.54,144687.0,64.2481,64.2481,63.8736,63.8928,144687.0
2022-10-10 14:10:00,66.54,66.54,66.36,66.42,159156.0,63.8928,63.8928,63.72,63.7776,159156.0
2022-10-10 14:15:00,66.42,66.44,66.3,66.4,165970.0,63.7776,63.7968,63.6624,63.7584,165970.0
2022-10-10 14:20:00,66.41,66.42,66.12,66.16,154958.0,63.768,63.7776,63.4895,63.5279,154958.0
2022-10-10 14:25:00,66.15,66.2,65.95,65.99,223844.0,63.5183,63.5663,63.3263,63.3647,223844.0
2022-10-10 14:30:00,65.98,66.13,65.91,65.99,274511.0,63.3551,63.4991,63.2879,63.3647,274511.0
2022-10-10 14:35:00,65.98,66.05,65.93,65.96,199792.0,63.3551,63.4223,63.3071,63.3359,199792.0
2022-10-10 14:40:00,65.98,66.14,65.91,65.91,149647.0,63.3551,63.5087,63.2879,63.2879,149647.0
2022-10-10 14:45:00,65.92,65.95,65.8,65.94,224529.0,63.2975,63.3263,63.1823,63.3167,224529.0
2022-10-10 14:50:00,65.93,66.12,65.91,66.11,160239.0,63.3071,63.4895,63.2879,63.4799,160239.0
2022-10-10 14:55:00,66.11,66.11,65.85,65.92,165568.0,63.4799,63.4799,63.2303,63.2975,165568.0
2022-10-10 15:00:00,65.91,66.03,65.78,65.95,189463.0,63.2879,63.4031,63.1631,63.3263,189463.0
2022-10-10 15:05:00,65.96,65.97,65.81,65.96,136934.0,63.3359,63.3455,63.1919,63.3359,136934.0
2022-10-10 15:10:00,65.97,66.04,65.89,65.97,148859.0,63.3455,63.4127,63.2687,63.3455,148859.0
2022-10-10 15:15:00,65.97,66.03,65.9,66.0,196290.0,63.3455,63.4031,63.2783,63.3743,196290.0
2022-10-10 15:20:00,66.01,66.12,65.97,66.03,162993.0,63.3839,63.4895,63.3455,63.4031,162993.0
2022-10-10 15:25:00,66.03,66.03,65.88,65.96,184022.0,63.4031,63.4031,63.2591,63.3359,184022.0
2022-10-10 15:30:00,65.95,65.97,65.81,65.86,210247.0,63.3263,63.3455,63.1919,63.2399,210247.0
2022-10-10 15:35:00,65.85,66.06,65.83,66.05,227213.0,63.2303,63.4319,63.2111,63.4223,227213.0
2022-10-10 15:40:00,66.05,66.11,65.89,65.96,275094.0,63.4223,63.4799,63.2687,63.3359,275094.0
2022-10-10 15:45:00,65.94,66.07,65.86,66.02,271800.0,63.3167,63.4415,63.2399,63.3935,271800.0
2022-10-10 15:50:00,66.02,66.14,65.87,66.03,350342.0,63.3935,63.5087,63.2495,63.4031,350342.0
2022-10-10 15:55:00,66.02,66.05,65.59,65.63,817489.0,63.3935,63.4223,62.9806,63.019,817489.0
2022-10-11 09:30:00,64.16,64.74,63.86,63.99,968334.0,61.6075,62.1644,61.3194,61.4443,968334.0
2022-10-11 09:35:00,63.98,64.0,63.57,63.78,572016.0,61.4347,61.4539,61.041,61.2426,572016.0
2022-10-11 09:40:00,63.8,64.33,63.71,64.08,401614.0,61.2618,61.7707,61.1754,61.5307,401614.0
2022-10-11 09:45:00,64.05,64.42,63.93,64.35,361577.0,61.5019,61.8572,61.3867,61.7899,361577.0
2022-10-11 09:50:00,64.37,64.69,64.1,64.13,351328.0,61.8091,62.1164,61.5499,61.5787,351328.0
2022-10-11 09:55:00,64.13,64.13,63.53,63.64,333012.0,61.5787,61.5787,61.0026,61.1082,333012.0
2022-10-11 10:00:00,63.63,63.67,62.88,62.91,725660.0,61.0986,61.137,60.3784,60.4072,725660.0
2022-10-11 10:05:00,62.92,63.11,62.73,63.03,515363.0,60.4168,60.5993,60.2344,60.5225,515363.0
2022-10-11 10:10:00,63.03,63.3,62.96,63.26,300765.0,60.5225,60.7817,60.4552,60.7433,300765.0
2022-10-11 10:15:00,63.27,63.44,63.12,63.24,188956.0,60.7529,60.9161,60.6089,60.7241,188956.0
2022-10-11 10:20:00,63.23,63.3,63.04,63.24,224150.0,60.7145,60.7817,60.5321,60.7241,224150.0
2022-10-11 10:25:00,63.24,63.36,63.1,63.12,118203.0,60.7241,60.8393,60.5897,60.6089,118203.0
2022-10-11 10:30:00,63.11,63.47,62.91,63.42,290898.0,60.5993,60.945,60.4072,60.8969,290898.0
2022-10-11 10:35:00,63.45,63.7,63.37,63.58,266080.0,60.9258,61.1658,60.8489,61.0506,266080.0
2022-10-11 10:40:00,63.57,63.96,63.56,63.73,367338.0,61.041,61.4155,61.0314,61.1946,367338.0
2022-10-11 10:45:00,63.73,63.92,63.65,63.84,208900.0,61.1946,61.3771,61.1178,61.3002,208900.0
2022-10-11 10:50:00,63.84,63.95,63.74,63.81,225581.0,61.3002,61.4059,61.2042,61.2714,225581.0
2022-10-11 10:55:00,63.8,63.81,63.51,63.54,185599.0,61.2618,61.2714,60.9834,61.0122,185599.0
2022-10-11 11:00:00,63.52,63.98,63.51,63.87,252399.0,60.993,61.4347,60.9834,61.329,252399.0
2022-10-11 11:05:00,63.85,63.96,63.73,63.77,186549.0,61.3098,61.4155,61.1946,61.233,186549.0
2022-10-11 11:10:00,63.79,64.14,63.71,64.12,325324.0,61.2522,61.5883,61.1754,61.5691,325324.0
2022-10-11 11:15:00,64.1,64.3,64.09,64.17,266541.0,61.5499,61.7419,61.5403,61.6171,266541.0
2022-10-11 11:20:00,64.17,64.25,64.07,64.11,200078.0,61.6171,61.6939,61.5211,61.5595,200078.0
2022-10-11 11:25:00,64.09,64.18,63.94,64.08,228332.0,61.5403,61.6267,61.3963,61.5307,228332.0
2022-10-11 11:30:00,64.09,64.41,64.06,64.34,228598.0,61.5403,61.8476,61.5115,61.7803,228598.0
2022-10-11 11:35:00,64.35,64.45,64.26,64.32,214489.0,61.7899,61.886,61.7035,61.7611,214489.0
2022-10-11 11:40:00,64.33,64.38,64.08,64.38,316211.0,61.7707,61.8188,61.5307,61.8188,316211.0
2022-10-11 11:45:00,64.38,64.47,64.3,64.31,282131.0,61.8188,61.9052,61.7419,61.7515,282131.0
2022-10-11 11:50:00,64.32,64.32,64.11,64.12,160809.0,61.7611,61.7611,61.5595,61.5691,160809.0
2022-10-11 11:55:00,64.12,64.49,64.08,64.49,196210.0,61.5691,61.9244,61.5307,61.9244,196210.0
2022-10-11 12:00:00,64.49,64.61,64.31,64.34,190666.0,61.9244,62.0396,61.7515,61.7803,190666.0
2022-10-11 12:05:00,64.35,64.38,64.23,64.35,101417.0,61.7899,61.8188,61.6747,61.7899,101417.0
2022-10-11 12:10:00,64.37,64.43,64.23,64.42,84366.0,61.8091,61.8668,61.6747,61.8572,84366.0
2022-10-11 12:15:00,64.43,64.7,64.42,64.7,143282.0,61.8668,62.126,61.8572,62.126,143282.0
2022-10-11 12:20:00,64.7,64.99,64.68,64.88,196230.0,62.126,62.4045,62.1068,62.2989,196230.0
2022-10-11 12:25:00,64.89,64.92,64.73,64.86,161855.0,62.3085,62.3373,62.1548,62.2797,161855.0
2022-10-11 12:30:00,64.9,65.14,64.89,65.12,258179.0,62.3181,62.5485,62.3085,62.5293,258179.0
2022-10-11 12:35:00,65.1,65.14,64.88,64.95,151591.0,62.5101,62.5485,62.2989,62.3661,151591.0
2022-10-11 12:40:00,64.93,65.1,64.88,65.06,195083.0,62.3469,62.5101,62.2989,62.4717,195083.0
2022-10-11 12:45:00,65.09,65.19,65.0,65.04,125313.0,62.5005,62.5965,62.4141,62.4525,125313.0
2022-10-11 12:50:00,65.03,65.2,64.94,65.17,152467.0,62.4429,62.6061,62.3565,62.5773,152467.0
2022-10-11 12:55:00,65.18,65.25,65.12,65.21,119124.0,62.5869,62.6541,62.5293,62.6157,119124.0
2022-10-11 13:00:00,65.22,65.38,65.13,65.29,267933.0,62.6253,62.779,62.5389,62.6925,267933.0
2022-10-11 13:05:00,65.29,65.45,65.14,65.26,184878.0,62.6925,62.8462,62.5485,62.6637,184878.0
2022-10-11 13:10:00,65.25,65.34,65.14,65.26,126543.0,62.6541,62.7406,62.5485,62.6637,126543.0
2022-10-11 13:15:00,65.24,65.38,65.19,65.23,114098.0,62.6445,62.779,62.5965,62.6349,114098.0
2022-10-11 13:20:00,65.23,65.41,65.19,65.36,110923.0,62.6349,62.8078,62.5965,62.7598,110923.0
2022-10-11 13:25:00,65.38,65.4,65.25,65.36,127907.0,62.779,62.7982,62.6541,62.7598,127907.0
2022-10-11 13:30:00,65.36,65.43,65.27,65.41,113305.0,62.7598,62.827,62.6733,62.8078,113305.0
2022-10-11 13:35:00,65.4,65.42,65.29,65.36,84426.0,62.7982,62.8174,62.6925,62.7598,84426.0
2022-10-11 13:40:00,65.36,65.37,65.17,65.17,108469.0,62.7598,62.7694,62.5773,62.5773,108469.0
2022-10-11 13:45:00,65.17,65.21,65.04,65.08,102787.0,62.5773,62.6157,62.4525,62.4909,102787.0
2022-10-11 13:50:00,65.08,65.13,64.95,65.08,262200.0,62.4909,62.5389,62.3661,62.4909,262200.0
2022-10-11 13:55:00,65.07,65.17,64.94,65.14,108919.0,62.4813,62.5773,62.3565,62.5485,108919.0
2022-10-11 14:00:00,65.15,65.18,65.05,65.14,83436.0,62.5581,62.5869,62.4621,62.5485,83436.0
2022-10-11 14:05:00,65.15,65.25,64.94,64.96,102633.0,62.5581,62.6541,62.3565,62.3757,102633.0
2022-10-11 14:10:00,64.95,64.97,64.83,64.88,74233.0,62.3661,62.3853,62.2508,62.2989,74233.0
2022-10-11 14:15:00,64.88,64.88,64.65,64.66,180575.0,62.2989,62.2989,62.078,62.0876,180575.0
2022-10-11 14:20:00,64.66,64.75,64.63,64.73,111336.0,62.0876,62.174,62.0588,62.1548,111336.0
2022-10-11 14:25:00,64.73,64.77,64.6,64.7,189150.0,62.1548,62.1932,62.03,62.126,189150.0
2022-10-11 14:30:00,64.7,64.88,64.68,64.8,121225.0,62.126,62.2989,62.1068,62.222,121225.0
2022-10-11 14:35:00,64.8,64.87,64.69,64.86,99093.0,62.222,62.2893,62.1164,62.2797,99093.0
2022-10-11 14:40:00,64.85,64.93,64.72,64.72,76529.0,62.2701,62.3469,62.1452,62.1452,76529.0
2022-10-11 14:45:00,64.71,64.72,64.18,64.18,207314.0,62.1356,62.1452,61.6267,61.6267,207314.0
2022-10-11 14:50:00,64.17,64.21,64.03,64.03,120851.0,61.6171,61.6555,61.4827,61.4827,120851.0
2022-10-11 14:55:00,64.02,64.03,63.71,63.74,257160.0,61.4731,61.4827,61.1754,61.2042,257160.0
2022-10-11 15:00:00,63.74,63.92,63.69,63.89,202578.0,61.2042,61.3771,61.1562,61.3482,202578.0
2022-10-11 15:05:00,63.87,63.93,63.73,63.84,164136.0,61.329,61.3867,61.1946,61.3002,164136.0
2022-10-11 15:10:00,63.84,63.87,63.7,63.81,115129.0,61.3002,61.329,61.1658,61.2714,115129.0
2022-10-11 15:15:00,63.8,63.85,63.65,63.77,300767.0,61.2618,61.3098,61.1178,61.233,300767.0
2022-10-11 15:20:00,63.75,63.92,63.64,63.91,165438.0,61.2138,61.3771,61.1082,61.3674,165438.0
2022-10-11 15:25:00,63.91,64.07,63.89,64.04,157984.0,61.3674,61.5211,61.3482,61.4923,157984.0
2022-10-11 15:30:00,64.03,64.05,63.82,63.96,216183.0,61.4827,61.5019,61.281,61.4155,216183.0
2022-10-11 15:35:00,63.95,64.13,63.93,64.11,199029.0,61.4059,61.5787,61.3867,61.5595,199029.0
2022-10-11 15:40:00,64.11,64.19,64.03,64.18,162531.0,61.5595,61.6363,61.4827,61.6267,162531.0
2022-10-11 15:45:00,64.19,64.38,64.09,64.35,462405.0,61.6363,61.8188,61.5403,61.7899,462405.0
2022-10-11 15:50:00,64.34,64.35,64.0,64.09,525534.0,61.7803,61.7899,61.4539,61.5403,525534.0
2022-10-11 15:55:00,64.09,64.15,64.0,64.05,1003234.0,61.5403,61.5979,61.4539,61.5019,1003234.0
2022-10-12 09:30:00,63.66,63.9,63.11,63.61,435607.0,61.1274,61.3578,60.5993,61.0794,435607.0
2022-10-12 09:35:00,63.6,63.95,63.54,63.77,275819.0,61.0698,61.4059,61.0122,61.233,275819.0
2022-10-12 09:40:00,63.77,63.77,63.31,63.57,251057.0,61.233,61.233,60.7913,61.041,251057.0
2022-10-12 09:45:00,63.58,63.74,63.28,63.33,292895.0,61.0506,61.2042,60.7625,60.8105,292895.0
2022-10-12 09:50:00,63.32,63.43,63.06,63.19,283270.0,60.8009,60.9065,60.5513,60.6761,283270.0
2022-10-12 09:55:00,63.19,63.65,63.14,63.52,328362.0,60.6761,61.1178,60.6281,60.993,328362.0
2022-10-12 10:00:00,63.5,63.84,63.45,63.75,279705.0,60.9738,61.3002,60.9258,61.2138,279705.0
2022-10-12 10:05:00,63.74,63.8,63.24,63.37,258354.0,61.2042,61.2618,60.7241,60.8489,258354.0
2022-10-12 10:10:00,63.4,63.4,63.21,63.31,144102.0,60.8777,60.8777,60.6953,60.7913,144102.0
2022-10-12 10:15:00,63.3,63.37,63.07,63.18,137622.0,60.7817,60.8489,60.5609,60.6665,137622.0
2022-10-12 10:20:00,63.15,63.15,62.77,62.87,278895.0,60.6377,60.6377,60.2728,60.3688,278895.0
2022-10-12 10:25:00,62.87,63.26,62.86,63.16,216067.0,60.3688,60.7433,60.3592,60.6473,216067.0
2022-10-12 10:30:00,63.16,63.63,63.08,63.55,186204.0,60.6473,61.0986,60.5705,61.0218,186204.0
2022-10-12 10:35:00,63.55,63.62,63.32,63.4,226638.0,61.0218,61.089,60.8009,60.8777,226638.0
2022-10-12 10:40:00,63.42,63.42,63.28,63.32,119013.0,60.8969,60.8969,60.7625,60.8009,119013.0
2022-10-12 10:45:00,63.31,63.56,63.2,63.5,208734.0,60.7913,61.0314,60.6857,60.9738,208734.0
2022-10-12 10:50:00,63.49,63.84,63.44,63.84,195659.0,60.9642,61.3002,60.9161,61.3002,195659.0
2022-10-12 10:55:00,63.84,63.91,63.7,63.76,204075.0,61.3002,61.3674,61.1658,61.2234,204075.0
2022-10-12 11:00:00,63.77,63.91,63.71,63.74,102385.0,61.233,61.3674,61.1754,61.2042,102385.0
2022-10-12 11:05:00,63.74,63.84,63.65,63.84,86639.0,61.2042,61.3002,61.1178,61.3002,86639.0
2022-10-12 11:10:00,63.85,63.86,63.73,63.83,63768.0,61.3098,61.3194,61.1946,61.2906,63768.0
2022-10-12 11:15:00,63.84,64.24,63.83,64.21,263260.0,61.3002,61.6843,61.2906,61.6555,263260.0
2022-10-12 11:20:00,64.2,64.21,63.97,64.08,198565.0,61.6459,61.6555,61.4251,61.5307,198565.0
2022-10-12 11:25:00,64.08,64.08,63.81,63.96,151104.0,61.5307,61.5307,61.2714,61.4155,151104.0
2022-10-12 11:30:00,63.98,63.98,63.72,63.85,130659.0,61.4347,61.4347,61.185,61.3098,130659.0
2022-10-12 11:35:00,63.85,64.25,63.83,64.14,160894.0,61.3098,61.6939,61.2906,61.5883,160894.0
2022-10-12 11:40:00,64.13,64.36,64.06,64.27,200142.0,61.5787,61.7995,61.5115,61.7131,200142.0
2022-10-12 11:45:00,64.26,64.42,64.25,64.33,143064.0,61.7035,61.8572,61.6939,61.7707,143064.0
2022-10-12 11:50:00,64.33,64.33,64.1,64.14,217311.0,61.7707,61.7707,61.5499,61.5883,217311.0
2022-10-12 11:55:00,64.16,64.16,63.99,64.09,169550.0,61.6075,61.6075,61.4443,61.5403,169550.0
2022-10-12 12:00:00,64.1,64.2,64.03,64.08,113857.0,61.5499,61.6459,61.4827,61.5307,113857.0
2022-10-12 12:05:00,64.09,64.14,63.91,63.96,128056.0,61.5403,61.5883,61.3674,61.4155,128056.0
2022-10-12 12:10:00,63.97,63.99,63.79,63.9,78816.0,61.4251,61.4443,61.2522,61.3578,78816.0
2022-10-12 12:15:00,63.91,64.06,63.85,63.99,85888.0,61.3674,61.5115,61.3098,61.4443,85888.0
2022-10-12 12:20:00,63.99,64.07,63.94,64.0,107953.0,61.4443,61.5211,61.3963,61.4539,107953.0
2022-10-12 12:25:00,63.99,64.13,63.96,64.11,107210.0,61.4443,61.5787,61.4155,61.5595,107210.0
2022-10-12 12:30:00,64.12,64.34,64.07,64.32,92742.0,61.5691,61.7803,61.5211,61.7611,92742.0
2022-10-12 12:35:00,64.31,64.35,64.19,64.32,113242.0,61.7515,61.7899,61.6363,61.7611,113242.0
2022-10-12 12:40:00,64.32,64.32,64.14,64.2,114345.0,61.7611,61.7611,61.5883,61.6459,114345.0
2022-10-12 12:45:00,64.19,64.5,64.18,64.47,165004.0,61.6363,61.934,61.6267,61.9052,165004.0
2022-10-12 12:50:00,64.48,64.71,64.45,64.69,237319.0,61.9148,62.1356,61.886,62.1164,237319.0
2022-10-12 12:55:00,64.69,64.77,64.66,64.71,150627.0,62.1164,62.1932,62.0876,62.1356,150627.0
2022-10-12 13:00:00,64.71,64.85,64.7,64.84,160116.0,62.1356,62.2701,62.126,62.2605,160116.0
2022-10-12 13:05:00,64.84,65.18,64.83,65.12,237069.0,62.2605,62.5869,62.2508,62.5293,237069.0
2022-10-12 13:10:00,65.14,65.17,65.02,65.06,175613.0,62.5485,62.5773,62.4333,62.4717,175613.0
2022-10-12 13:15:00,65.06,65.07,64.88,64.91,116862.0,62.4717,62.4813,62.2989,62.3277,116862.0
2022-10-12 13:20:00,64.91,65.12,64.9,65.06,99215.0,62.3277,62.5293,62.3181,62.4717,99215.0
2022-10-12 13:25:00,65.06,65.23,65.02,65.17,103318.0,62.4717,62.6349,62.4333,62.5773,103318.0
2022-10-12 13:30:00,65.19,65.35,65.16,65.26,182273.0,62.5965,62.7502,62.5677,62.6637,182273.0
2022-10-12 13:35:00,65.25,65.39,65.22,65.38,144467.0,62.6541,62.7886,62.6253,62.779,144467.0
2022-10-12 13:40:00,65.39,65.5,65.31,65.5,141925.0,62.7886,62.8942,62.7118,62.8942,141925.0
2022-10-12 13:45:00,65.49,65.57,65.45,65.5,160119.0,62.8846,62.9614,62.8462,62.8942,160119.0
2022-10-12 13:50:00,65.51,65.59,65.48,65.5,149799.0,62.9038,62.9806,62.875,62.8942,149799.0
2022-10-12 13:55:00,65.49,65.49,65.34,65.41,163981.0,62.8846,62.8846,62.7406,62.8078,163981.0
2022-10-12 14:00:00,65.41,65.52,65.28,65.36,259779.0,62.8078,62.9134,62.6829,62.7598,259779.0
2022-10-12 14:05:00,65.37,65.44,65.21,65.33,151859.0,62.7694,62.8366,62.6157,62.731,151859.0
2022-10-12 14:10:00,65.32,65.51,65.2,65.45,167227.0,62.7214,62.9038,62.6061,62.8462,167227.0
2022-10-12 14:15:00,65.44,65.58,65.33,65.54,179779.0,62.8366,62.971,62.731,62.9326,179779.0
2022-10-12 14:20:00,65.55,65.62,65.4,65.52,138500.0,62.9422,63.0094,62.7982,62.9134,138500.0
2022-10-12 14:25:00,65.51,65.68,65.44,65.64,110615.0,62.9038,63.067,62.8366,63.0286,110615.0
2022-10-12 14:30:00,65.65,65.69,65.51,65.64,126813.0,63.0382,63.0766,62.9038,63.0286,126813.0
2022-10-12 14:35:00,65.64,65.79,65.64,65.73,162977.0,63.0286,63.1727,63.0286,63.115,162977.0
2022-10-12 14:40:00,65.73,65.86,65.71,65.82,162029.0,63.115,63.2399,63.0958,63.2015,162029.0
2022-10-12 14:45:00,65.8,65.86,65.65,65.67,116773.0,63.1823,63.2399,63.0382,63.0574,116773.0
2022-10-12 14:50:00,65.65,65.66,65.51,65.55,199945.0,63.0382,63.0478,62.9038,62.9422,199945.0
2022-10-12 14:55:00,65.56,65.56,65.31,65.36,142392.0,62.9518,62.9518,62.7118,62.7598,142392.0
2022-10-12 15:00:00,65.36,65.47,65.28,65.34,176262.0,62.7598,62.8654,62.6829,62.7406,176262.0
2022-10-12 15:05:00,65.34,65.48,65.31,65.41,124819.0,62.7406,62.875,62.7118,62.8078,124819.0
2022-10-12 15:10:00,65.42,65.47,65.34,65.42,135998.0,62.8174,62.8654,62.7406,62.8174,135998.0
2022-10-12 15:15:00,65.41,65.5,65.27,65.42,163628.0,62.8078,62.8942,62.6733,62.8174,163628.0
2022-10-12 15:20:00,65.43,65.45,65.28,65.31,139662.0,62.827,62.8462,62.6829,62.7118,139662.0
2022-10-12 15:25:00,65.31,65.49,65.28,65.43,198569.0,62.7118,62.8846,62.6829,62.827,198569.0
2022-10-12 15:30:00,65.42,65.48,65.31,65.37,141116.0,62.8174,62.875,62.7118,62.7694,141116.0
2022-10-12 15:35:00,65.36,65.5,65.34,65.47,192328.0,62.7598,62.8942,62.7406,62.8654,192328.0
2022-10-12 15:40:00,65.47,65.5,65.3,65.35,189664.0,62.8654,62.8942,62.7022,62.7502,189664.0
2022-10-12 15:45:00,65.34,65.4,65.23,65.23,199899.0,62.7406,62.7982,62.6349,62.6349,199899.0
2022-10-12 15:50:00,65.22,65.3,65.12,65.26,263878.0,62.6253,62.7022,62.5293,62.6637,263878.0
2022-10-12 15:55:00,65.25,65.26,65.02,65.03,640458.0,62.6541,62.6637,62.4333,62.4429,640458.0
2022-10-13 09:30:00,63.66,64.81,63.66,64.81,423924.0,61.1274,62.2316,61.1274,62.2316,423924.0
2022-10-13 09:35:00,64.85,65.0,64.55,64.59,415641.0,62.2701,62.4141,61.982,62.0204,415641.0
2022-10-13 09:40:00,64.59,64.84,64.25,64.37,348326.0,62.0204,62.2605,61.6939,61.8091,348326.0
2022-10-13 09:45:00,64.38,64.95,64.35,64.95,374450.0,61.8188,62.3661,61.7899,62.3661,374450.0
2022-10-13 09:50:00,64.93,65.68,64.9,65.51,428592.0,62.3469,63.067,62.3181,62.9038,428592.0
2022-10-13 09:55:00,65.5,65.82,65.41,65.48,287551.0,62.8942,63.2015,62.8078,62.875,287551.0
2022-10-13 10:00:00,65.48,65.53,65.08,65.36,239406.0,62.875,62.923,62.4909,62.7598,239406.0
2022-10-13 10:05:00,65.36,65.67,65.17,65.53,291018.0,62.7598,63.0574,62.5773,62.923,291018.0
2022-10-13 10:10:00,65.54,65.84,65.43,65.83,294894.0,62.9326,63.2207,62.827,63.2111,294894.0
2022-10-13 10:15:00,65.82,66.22,65.62,65.96,365617.0,63.2015,63.5856,63.0094,63.3359,365617.0
2022-10-13 10:20:00,65.97,66.06,65.67,65.73,211656.0,63.3455,63.4319,63.0574,63.115,211656.0
2022-10-13 10:25:00,65.73,65.75,65.34,65.44,278408.0,63.115,63.1342,62.7406,62.8366,278408.0
2022-10-13 10:30:00,65.43,65.79,65.41,65.53,209377.0,62.827,63.1727,62.8078,62.923,209377.0
2022-10-13 10:35:00,65.51,65.68,65.26,65.67,192456.0,62.9038,63.067,62.6637,63.0574,192456.0
2022-10-13 10:40:00,65.66,65.97,65.47,65.83,238012.0,63.0478,63.3455,62.8654,63.2111,238012.0
2022-10-13 10:45:00,65.83,66.55,65.76,66.49,380171.0,63.2111,63.9024,63.1439,63.8448,380171.0
2022-10-13 10:50:00,66.49,66.66,66.42,66.63,374044.0,63.8448,64.008,63.7776,63.9792,374044.0
2022-10-13 10:55:00,66.64,66.99,66.62,66.92,290913.0,63.9888,64.3249,63.9696,64.2577,290913.0
2022-10-13 11:00:00,66.91,67.01,66.68,66.96,362480.0,64.2481,64.3441,64.0273,64.2961,362480.0
2022-10-13 11:05:00,66.98,67.54,66.94,67.47,373167.0,64.3153,64.853,64.2769,64.7858,373167.0
2022-10-13 11:10:00,67.46,67.47,67.24,67.44,218458.0,64.7762,64.7858,64.565,64.757,218458.0
2022-10-13 11:15:00,67.43,68.15,67.34,67.82,587927.0,64.7474,65.4388,64.661,65.1219,587927.0
2022-10-13 11:20:00,67.83,68.3,67.56,67.65,738682.0,65.1315,65.5828,64.8722,64.9587,738682.0
2022-10-13 11:25:00,67.66,67.72,67.32,67.7,329601.0,64.9683,65.0259,64.6418,65.0067,329601.0
2022-10-13 11:30:00,67.72,68.0,67.7,67.83,338372.0,65.0259,65.2947,65.0067,65.1315,338372.0
2022-10-13 11:35:00,67.85,68.49,67.76,68.27,451840.0,65.1507,65.7652,65.0643,65.554,451840.0
2022-10-13 11:40:00,68.29,68.47,68.0,68.1,282049.0,65.5732,65.746,65.2947,65.3908,282049.0
2022-10-13 11:45:00,68.11,68.14,67.82,67.85,252189.0,65.4004,65.4292,65.1219,65.1507,252189.0
2022-10-13 11:50:00,67.84,68.16,67.76,68.08,272349.0,65.1411,65.4484,65.0643,65.3716,272349.0
2022-10-13 11:55:00,68.09,68.15,67.91,68.07,152118.0,65.3812,65.4388,65.2083,65.362,152118.0
2022-10-13 12:00:00,68.08,68.16,67.96,68.04,198740.0,65.3716,65.4484,65.2563,65.3331,198740.0
2022-10-13 12:05:00,68.05,68.06,67.74,67.77,135010.0,65.3427,65.3523,65.0451,65.0739,135010.0
2022-10-13 12:10:00,67.78,67.85,67.56,67.56,178979.0,65.0835,65.1507,64.8722,64.8722,178979.0
2022-10-13 12:15:00,67.55,67.57,67.22,67.33,237516.0,64.8626,64.8818,64.5458,64.6514,237516.0
2022-10-13 12:20:00,67.34,67.34,67.02,67.21,192125.0,64.661,64.661,64.3537,64.5362,192125.0
2022-10-13 12:25:00,67.2,67.34,67.17,67.22,125242.0,64.5266,64.661,64.4978,64.5458,125242.0
2022-10-13 12:30:00,67.23,67.47,67.12,67.46,159626.0,64.5554,64.7858,64.4497,64.7762,159626.0
2022-10-13 12:35:00,67.47,67.56,67.35,67.5,172921.0,64.7858,64.8722,64.6706,64.8146,172921.0
2022-10-13 12:40:00,67.5,67.87,67.5,67.86,176141.0,64.8146,65.1699,64.8146,65.1603,176141.0
2022-10-13 12:45:00,67.86,68.02,67.71,68.01,263797.0,65.1603,65.3139,65.0163,65.3043,263797.0
2022-10-13 12:50:00,68.01,68.22,68.01,68.06,226095.0,65.3043,65.506,65.3043,65.3523,226095.0
2022-10-13 12:55:00,68.05,68.1,67.84,67.92,125794.0,65.3427,65.3908,65.1411,65.2179,125794.0
2022-10-13 13:00:00,67.91,68.08,67.88,68.04,151521.0,65.2083,65.3716,65.1795,65.3331,151521.0
2022-10-13 13:05:00,68.04,68.09,67.86,67.86,135397.0,65.3331,65.3812,65.1603,65.1603,135397.0
2022-10-13 13:10:00,67.87,67.99,67.83,67.84,147739.0,65.1699,65.2851,65.1315,65.1411,147739.0
2022-10-13 13:15:00,67.86,68.01,67.82,67.98,187600.0,65.1603,65.3043,65.1219,65.2755,187600.0
2022-10-13 13:20:00,67.98,68.19,67.98,68.15,133269.0,65.2755,65.4772,65.2755,65.4388,133269.0
2022-10-13 13:25:00,68.12,68.42,68.1,68.31,286179.0,65.41,65.698,65.3908,65.5924,286179.0
2022-10-13 13:30:00,68.31,68.37,68.19,68.36,157500.0,65.5924,65.65,65.4772,65.6404,157500.0
2022-10-13 13:35:00,68.37,68.44,68.16,68.21,210884.0,65.65,65.7172,65.4484,65.4964,210884.0
2022-10-13 13:40:00,68.22,68.28,68.13,68.17,79338.0,65.506,65.5636,65.4196,65.458,79338.0
2022-10-13 13:45:00,68.18,68.29,68.09,68.16,195443.0,65.4676,65.5732,65.3812,65.4484,195443.0
2022-10-13 13:50:00,68.16,68.16,68.01,68.1,141990.0,65.4484,65.4484,65.3043,65.3908,141990.0
2022-10-13 13:55:00,68.09,68.12,67.83,67.88,122640.0,65.3812,65.41,65.1315,65.1795,122640.0
2022-10-13 14:00:00,67.86,67.88,67.65,67.84,198966.0,65.1603,65.1795,64.9587,65.1411,198966.0
2022-10-13 14:05:00,67.85,67.88,67.59,67.62,143130.0,65.1507,65.1795,64.901,64.9299,143130.0
2022-10-13 14:10:00,67.63,67.77,67.58,67.76,120814.0,64.9395,65.0739,64.8914,65.0643,120814.0
2022-10-13 14:15:00,67.75,67.9,67.75,67.87,204774.0,65.0547,65.1987,65.0547,65.1699,204774.0
2022-10-13 14:20:00,67.88,67.91,67.74,67.81,93915.0,65.1795,65.2083,65.0451,65.1123,93915.0
2022-10-13 14:25:00,67.82,67.86,67.58,67.61,125476.0,65.1219,65.1603,64.8914,64.9203,125476.0
2022-10-13 14:30:00,67.59,67.75,67.58,67.74,141702.0,64.901,65.0547,64.8914,65.0451,141702.0
2022-10-13 14:35:00,67.73,67.9,67.72,67.83,99555.0,65.0355,65.1987,65.0259,65.1315,99555.0
2022-10-13 14:40:00,67.82,67.93,67.8,67.86,107874.0,65.1219,65.2275,65.1027,65.1603,107874.0
2022-10-13 14:45:00,67.87,67.98,67.86,67.91,91513.0,65.1699,65.2755,65.1603,65.2083,91513.0
2022-10-13 14:50:00,67.91,68.13,67.91,68.07,143257.0,65.2083,65.4196,65.2083,65.362,143257.0
2022-10-13 14:55:00,68.07,68.24,68.06,68.19,164351.0,65.362,65.5252,65.3523,65.4772,164351.0
2022-10-13 15:00:00,68.19,68.22,68.05,68.18,113143.0,65.4772,65.506,65.3427,65.4676,113143.0
2022-10-13 15:05:00,68.17,68.25,68.14,68.19,120748.0,65.458,65.5348,65.4292,65.4772,120748.0
2022-10-13 15:10:00,68.2,68.2,68.03,68.05,119559.0,65.4868,65.4868,65.3235,65.3427,119559.0
2022-10-13 15:15:00,68.03,68.13,67.96,67.98,163966.0,65.3235,65.4196,65.2563,65.2755,163966.0
2022-10-13 15:20:00,67.98,67.99,67.84,67.89,130954.0,65.2755,65.2851,65.1411,65.1891,130954.0
2022-10-13 15:25:00,67.89,67.96,67.82,67.83,141400.0,65.1891,65.2563,65.1219,65.1315,141400.0
2022-10-13 15:30:00,67.82,67.96,67.56,67.64,252197.0,65.1219,65.2563,64.8722,64.9491,252197.0
2022-10-13 15:35:00,67.63,67.85,67.55,67.82,260413.0,64.9395,65.1507,64.8626,65.1219,260413.0
2022-10-13 15:40:00,67.82,67.9,67.66,67.9,200643.0,65.1219,65.1987,64.9683,65.1987,200643.0
2022-10-13 15:45:00,67.91,68.12,67.83,68.06,315330.0,65.2083,65.41,65.1315,65.3523,315330.0
2022-10-13 15:50:00,68.06,68.19,67.87,68.12,342838.0,65.3523,65.4772,65.1699,65.41,342838.0
2022-10-13 15:55:00,68.11,68.12,67.92,67.99,518165.0,65.4004,65.41,65.2179,65.2851,518165.0
2022-10-14 09:30:00,67.4,67.94,67.05,67.57,464713.0,64.7186,65.2371,64.3825,64.8818,464713.0
2022-10-14 09:35:00,67.51,69.06,67.5,69.03,560086.0,64.8242,66.3126,64.8146,66.2838,560086.0
2022-10-14 09:40:00,69.05,69.06,68.43,68.46,344375.0,66.303,66.3126,65.7076,65.7364,344375.0
2022-10-14 09:45:00,68.44,68.46,67.83,67.88,419396.0,65.7172,65.7364,65.1315,65.1795,419396.0
2022-10-14 09:50:00,67.89,68.17,67.72,67.83,276829.0,65.1891,65.458,65.0259,65.1315,276829.0
2022-10-14 09:55:00,67.82,68.22,67.82,68.09,306058.0,65.1219,65.506,65.1219,65.3812,306058.0
2022-10-14 10:00:00,68.08,68.12,67.51,67.96,444707.0,65.3716,65.41,64.8242,65.2563,444707.0
2022-10-14 10:05:00,67.94,68.18,67.25,67.28,517707.0,65.2371,65.4676,64.5746,64.6034,517707.0
2022-10-14 10:10:00,67.3,67.34,66.52,66.62,386444.0,64.6226,64.661,63.8736,63.9696,386444.0
2022-10-14 10:15:00,66.56,66.85,66.47,66.66,208615.0,63.912,64.1905,63.8256,64.008,208615.0
2022-10-14 10:20:00,66.66,66.67,66.24,66.27,310883.0,64.008,64.0176,63.6048,63.6336,310883.0
2022-10-14 10:25:00,66.27,66.87,66.18,66.66,291550.0,63.6336,64.2097,63.5471,64.008,291550.0
2022-10-14 10:30:00,66.66,66.98,66.6,66.77,255679.0,64.008,64.3153,63.9504,64.1137,255679.0
2022-10-14 10:35:00,66.79,67.03,66.71,66.94,212906.0,64.1329,64.3633,64.0561,64.2769,212906.0
2022-10-14 10:40:00,66.95,67.11,66.45,66.47,186548.0,64.2865,64.4401,63.8064,63.8256,186548.0
2022-10-14 10:45:00,66.47,66.65,66.37,66.52,147280.0,63.8256,63.9984,63.7296,63.8736,147280.0
2022-10-14 10:50:00,66.56,66.82,66.43,66.75,159057.0,63.912,64.1617,63.7872,64.0945,159057.0
2022-10-14 10:55:00,66.77,66.81,66.65,66.75,118594.0,64.1137,64.1521,63.9984,64.0945,118594.0
2022-10-14 11:00:00,66.76,67.2,66.75,67.2,223712.0,64.1041,64.5266,64.0945,64.5266,223712.0
2022-10-14 11:05:00,67.21,67.23,66.97,67.1,206076.0,64.5362,64.5554,64.3057,64.4305,206076.0
2022-10-14 11:10:00,67.11,67.18,66.88,66.91,134573.0,64.4401,64.5074,64.2193,64.2481,134573.0
2022-10-14 11:15:00,66.91,67.08,66.89,66.94,132615.0,64.2481,64.4113,64.2289,64.2769,132615.0
2022-10-14 11:20:00,66.91,67.27,66.88,67.24,171053.0,64.2481,64.5938,64.2193,64.565,171053.0
2022-10-14 11:25:00,67.25,67.45,67.25,67.39,186362.0,64.5746,64.7666,64.5746,64.709,186362.0
2022-10-14 11:30:00,67.43,67.61,67.33,67.53,227398.0,64.7474,64.9203,64.6514,64.8434,227398.0
2022-10-14 11:35:00,67.54,67.58,67.35,67.53,134632.0,64.853,64.8914,64.6706,64.8434,134632.0
2022-10-14 11:40:00,67.52,67.59,67.21,67.3,111584.0,64.8338,64.901,64.5362,64.6226,111584.0
2022-10-14 11:45:00,67.24,67.26,67.03,67.04,159702.0,64.565,64.5842,64.3633,64.3729,159702.0
2022-10-14 11:50:00,67.05,67.34,67.01,67.33,121891.0,64.3825,64.661,64.3441,64.6514,121891.0
2022-10-14 11:55:00,67.34,67.51,67.28,67.32,143635.0,64.661,64.8242,64.6034,64.6418,143635.0
2022-10-14 12:00:00,67.32,67.65,67.31,67.54,150834.0,64.6418,64.9587,64.6322,64.853,150834.0
2022-10-14 12:05:00,67.55,67.58,67.03,67.03,168533.0,64.8626,64.8914,64.3633,64.3633,168533.0
2022-10-14 12:10:00,67.02,67.07,66.77,66.81,198545.0,64.3537,64.4017,64.1137,64.1521,198545.0
2022-10-14 12:15:00,66.83,66.84,66.66,66.75,151471.0,64.1713,64.1809,64.008,64.0945,151471.0
2022-10-14 12:20:00,66.75,66.75,66.58,66.6,174121.0,64.0945,64.0945,63.9312,63.9504,174121.0
2022-10-14 12:25:00,66.61,66.73,66.56,66.69,114625.0,63.96,64.0753,63.912,64.0369,114625.0
2022-10-14 12:30:00,66.67,66.95,66.67,66.87,230536.0,64.0176,64.2865,64.0176,64.2097,230536.0
2022-10-14 12:35:00,66.89,67.21,66.88,67.16,168032.0,64.2289,64.5362,64.2193,64.4882,168032.0
2022-10-14 12:40:00,67.17,67.28,67.11,67.12,110201.0,64.4978,64.6034,64.4401,64.4497,110201.0
2022-10-14 12:45:00,67.11,67.11,66.89,66.9,154572.0,64.4401,64.4401,64.2289,64.2385,154572.0
2022-10-14 12:50:00,66.9,67.03,66.86,66.94,98926.0,64.2385,64.3633,64.2001,64.2769,98926.0
2022-10-14 12:55:00,66.97,67.0,66.84,66.9,52734.0,64.3057,64.3345,64.1809,64.2385,52734.0
2022-10-14 13:00:00,66.9,67.1,66.87,67.0,116684.0,64.2385,64.4305,64.2097,64.3345,116684.0
2022-10-14 13:05:00,67.02,67.05,66.81,66.81,82362.0,64.3537,64.3825,64.1521,64.1521,82362.0
2022-10-14 13:10:00,66.83,66.95,66.67,66.67,72887.0,64.1713,64.2865,64.0176,64.0176,72887.0
2022-10-14 13:15:00,66.67,66.73,66.59,66.69,85019.0,64.0176,64.0753,63.9408,64.0369,85019.0
2022-10-14 13:20:00,66.7,66.7,66.56,66.64,92417.0,64.0465,64.0465,63.912,63.9888,92417.0
2022-10-14 13:25:00,66.61,66.83,66.54,66.81,53742.0,63.96,64.1713,63.8928,64.1521,53742.0
2022-10-14 13:30:00,66.82,67.04,66.8,67.03,97915.0,64.1617,64.3729,64.1425,64.3633,97915.0
2022-10-14 13:35:00,67.04,67.18,66.84,66.94,174974.0,64.3729,64.5074,64.1809,64.2769,174974.0
2022-10-14 13:40:00,66.94,67.03,66.75,66.76,89147.0,64.2769,64.3633,64.0945,64.1041,89147.0
2022-10-14 13:45:00,66.75,66.9,66.75,66.89,86523.0,64.0945,64.2385,64.0945,64.2289,86523.0
2022-10-14 13:50:00,66.89,66.91,66.81,66.86,73134.0,64.2289,64.2481,64.1521,64.2001,73134.0
2022-10-14 13:55:00,66.85,67.06,66.75,67.03,120289.0,64.1905,64.3921,64.0945,64.3633,120289.0
2022-10-14 14:00:00,67.05,67.05,66.89,67.0,101138.0,64.3825,64.3825,64.2289,64.3345,101138.0
2022-10-14 14:05:00,67.0,67.03,66.85,66.85,95379.0,64.3345,64.3633,64.1905,64.1905,95379.0
2022-10-14 14:10:00,66.84,66.85,66.67,66.71,86782.0,64.1809,64.1905,64.0176,64.0561,86782.0
2022-10-14 14:15:00,66.7,66.75,66.55,66.64,81392.0,64.0465,64.0945,63.9024,63.9888,81392.0
2022-10-14 14:20:00,66.64,66.69,66.58,66.64,92199.0,63.9888,64.0369,63.9312,63.9888,92199.0
2022-10-14 14:25:00,66.64,66.75,66.57,66.72,223181.0,63.9888,64.0945,63.9216,64.0657,223181.0
2022-10-14 14:30:00,66.72,66.77,66.68,66.71,72171.0,64.0657,64.1137,64.0273,64.0561,72171.0
2022-10-14 14:35:00,66.72,66.8,66.64,66.72,70033.0,64.0657,64.1425,63.9888,64.0657,70033.0
2022-10-14 14:40:00,66.73,66.92,66.59,66.86,196143.0,64.0753,64.2577,63.9408,64.2001,196143.0
2022-10-14 14:45:00,66.87,66.9,66.71,66.8,101824.0,64.2097,64.2385,64.0561,64.1425,101824.0
2022-10-14 14:50:00,66.77,66.81,66.67,66.75,78976.0,64.1137,64.1521,64.0176,64.0945,78976.0
2022-10-14 14:55:00,66.74,66.79,66.67,66.79,106637.0,64.0849,64.1329,64.0176,64.1329,106637.0
2022-10-14 15:00:00,66.81,67.11,66.8,67.02,217348.0,64.1521,64.4401,64.1425,64.3537,217348.0
2022-10-14 15:05:00,67.01,67.05,66.77,66.84,128608.0,64.3441,64.3825,64.1137,64.1809,128608.0
2022-10-14 15:10:00,66.82,66.9,66.71,66.72,108561.0,64.1617,64.2385,64.0561,64.0657,108561.0
2022-10-14 15:15:00,66.73,66.76,66.57,66.76,189425.0,64.0753,64.1041,63.9216,64.1041,189425.0
2022-10-14 15:20:00,66.76,66.81,66.69,66.79,165408.0,64.1041,64.1521,64.0369,64.1329,165408.0
2022-10-14 15:25:00,66.79,66.88,66.74,66.83,125259.0,64.1329,64.2193,64.0849,64.1713,125259.0
2022-10-14 15:30:00,66.83,67.09,66.69,67.08,163690.0,64.1713,64.4209,64.0369,64.4113,163690.0
2022-10-14 15:35:00,67.1,67.13,66.91,66.96,275880.0,64.4305,64.4593,64.2481,64.2961,275880.0
2022-10-14 15:40:00,66.97,66.97,66.79,66.79,224162.0,64.3057,64.3057,64.1329,64.1329,224162.0
2022-10-14 15:45:00,66.79,66.83,66.6,66.82,245219.0,64.1329,64.1713,63.9504,64.1617,245219.0
2022-10-14 15:50:00,66.81,66.91,66.72,66.78,326556.0,64.1521,64.2481,64.0657,64.1233,326556.0
2022-10-14 15:55:00,66.79,66.79,66.55,66.68,528905.0,64.1329,64.1329,63.9024,64.0273,528905.0
2022-10-17 09:30:00,68.08,68.33,67.6,67.87,475650.0,65.3716,65.6116,64.9106,65.1699,475650.0
2022-10-17 09:35:00,67.86,68.91,67.86,68.79,476769.0,65.1603,66.1685,65.1603,66.0533,476769.0
2022-10-17 09:40:00,68.8,69.17,68.78,68.95,458888.0,66.0629,66.4182,66.0437,66.2069,458888.0
2022-10-17 09:45:00,68.94,69.1,68.7,69.05,310697.0,66.1973,66.351,65.9669,66.303,310697.0
2022-10-17 09:50:00,69.07,69.34,68.84,68.89,292194.0,66.3222,66.5814,66.1013,66.1493,292194.0
2022-10-17 09:55:00,68.9,69.07,68.7,68.73,284877.0,66.1589,66.3222,65.9669,65.9957,284877.0
2022-10-17 10:00:00,68.73,69.02,68.73,68.88,191468.0,65.9957,66.2742,65.9957,66.1397,191468.0
2022-10-17 10:05:00,68.88,69.16,68.65,69.03,218376.0,66.1397,66.4086,65.9189,66.2838,218376.0
2022-10-17 10:10:00,69.04,69.26,68.85,69.24,217352.0,66.2934,66.5046,66.1109,66.4854,217352.0
2022-10-17 10:15:00,69.25,69.37,69.08,69.14,209599.0,66.495,66.6102,66.3318,66.3894,209599.0
2022-10-17 10:20:00,69.14,69.32,69.09,69.18,173717.0,66.3894,66.5622,66.3414,66.4278,173717.0
2022-10-17 10:25:00,69.13,69.28,68.98,69.22,159165.0,66.3798,66.5238,66.2357,66.4662,159165.0
2022-10-17 10:30:00,69.22,69.4,69.14,69.2,263461.0,66.4662,66.639,66.3894,66.447,263461.0
2022-10-17 10:35:00,69.19,69.39,69.01,69.07,242926.0,66.4374,66.6294,66.2646,66.3222,242926.0
2022-10-17 10:40:00,69.07,69.07,68.82,68.84,197404.0,66.3222,66.3222,66.0821,66.1013,197404.0
2022-10-17 10:45:00,68.84,68.84,68.41,68.48,160268.0,66.1013,66.1013,65.6884,65.7556,160268.0
2022-10-17 10:50:00,68.46,68.47,68.05,68.14,245039.0,65.7364,65.746,65.3427,65.4292,245039.0
2022-10-17 10:55:00,68.14,68.33,68.13,68.29,161199.0,65.4292,65.6116,65.4196,65.5732,161199.0
2022-10-17 11:00:00,68.3,68.69,68.3,68.66,187892.0,65.5828,65.9573,65.5828,65.9285,187892.0
2022-10-17 11:05:00,68.64,68.77,68.51,68.56,183829.0,65.9093,66.0341,65.7844,65.8325,183829.0
2022-10-17 11:10:00,68.57,68.77,68.51,68.56,131973.0,65.8421,66.0341,65.7844,65.8325,131973.0
2022-10-17 11:15:00,68.55,68.56,68.23,68.25,171349.0,65.8229,65.8325,65.5156,65.5348,171349.0
2022-10-17 11:20:00,68.23,68.49,68.19,68.47,153798.0,65.5156,65.7652,65.4772,65.746,153798.0
2022-10-17 11:25:00,68.46,68.48,68.3,68.46,117230.0,65.7364,65.7556,65.5828,65.7364,117230.0
2022-10-17 11:30:00,68.46,68.47,68.22,68.26,128046.0,65.7364,65.746,65.506,65.5444,128046.0
2022-10-17 11:35:00,68.25,68.45,68.23,68.41,78904.0,65.5348,65.7268,65.5156,65.6884,78904.0
2022-10-17 11:40:00,68.4,68.53,68.36,68.42,89075.0,65.6788,65.8037,65.6404,65.698,89075.0
2022-10-17 11:45:00,68.42,68.44,68.25,68.44,77472.0,65.698,65.7172,65.5348,65.7172,77472.0
2022-10-17 11:50:00,68.43,68.63,68.34,68.61,115595.0,65.7076,65.8997,65.6212,65.8805,115595.0
2022-10-17 11:55:00,68.63,68.65,68.43,68.46,90675.0,65.8997,65.9189,65.7076,65.7364,90675.0
2022-10-17 12:00:00,68.46,68.48,68.36,68.41,81568.0,65.7364,65.7556,65.6404,65.6884,81568.0
2022-10-17 12:05:00,68.41,68.63,68.33,68.61,120471.0,65.6884,65.8997,65.6116,65.8805,120471.0
2022-10-17 12:10:00,68.61,68.63,68.34,68.41,117488.0,65.8805,65.8997,65.6212,65.6884,117488.0
2022-10-17 12:15:00,68.42,68.44,68.18,68.22,80782.0,65.698,65.7172,65.4676,65.506,80782.0
2022-10-17 12:20:00,68.22,68.45,68.15,68.44,131784.0,65.506,65.7268,65.4388,65.7172,131784.0
2022-10-17 12:25:00,68.44,68.53,68.37,68.45,109255.0,65.7172,65.8037,65.65,65.7268,109255.0
2022-10-17 12:30:00,68.46,68.63,68.44,68.63,93913.0,65.7364,65.8997,65.7172,65.8997,93913.0
2022-10-17 12:35:00,68.63,68.66,68.43,68.46,70434.0,65.8997,65.9285,65.7076,65.7364,70434.0
2022-10-17 12:40:00,68.46,68.5,68.22,68.32,101881.0,65.7364,65.7748,65.506,65.602,101881.0
2022-10-17 12:45:00,68.32,68.56,68.21,68.54,151444.0,65.602,65.8325,65.4964,65.8133,151444.0
2022-10-17 12:50:00,68.53,68.61,68.49,68.61,128390.0,65.8037,65.8805,65.7652,65.8805,128390.0
2022-10-17 12:55:00,68.61,68.67,68.54,68.62,104814.0,65.8805,65.9381,65.8133,65.8901,104814.0
2022-10-17 13:00:00,68.64,68.69,68.5,68.54,130532.0,65.9093,65.9573,65.7748,65.8133,130532.0
2022-10-17 13:05:00,68.55,68.61,68.45,68.53,65061.0,65.8229,65.8805,65.7268,65.8037,65061.0
2022-10-17 13:10:00,68.53,68.67,68.48,68.67,66359.0,65.8037,65.9381,65.7556,65.9381,66359.0
2022-10-17 13:15:00,68.67,68.7,68.42,68.48,95180.0,65.9381,65.9669,65.698,65.7556,95180.0
2022-10-17 13:20:00,68.47,68.67,68.44,68.57,102323.0,65.746,65.9381,65.7172,65.8421,102323.0
2022-10-17 13:25:00,68.57,68.58,68.46,68.49,51386.0,65.8421,65.8517,65.7364,65.7652,51386.0
2022-10-17 13:30:00,68.48,68.49,68.38,68.4,68439.0,65.7556,65.7652,65.6596,65.6788,68439.0
2022-10-17 13:35:00,68.4,68.52,68.3,68.33,85644.0,65.6788,65.794,65.5828,65.6116,85644.0
2022-10-17 13:40:00,68.33,68.42,68.28,68.34,102776.0,65.6116,65.698,65.5636,65.6212,102776.0
2022-10-17 13:45:00,68.32,68.32,68.22,68.27,100401.0,65.602,65.602,65.506,65.554,100401.0
2022-10-17 13:50:00,68.27,68.38,68.23,68.23,107237.0,65.554,65.6596,65.5156,65.5156,107237.0
2022-10-17 13:55:00,68.23,68.24,68.08,68.13,101091.0,65.5156,65.5252,65.3716,65.4196,101091.0
2022-10-17 14:00:00,68.12,68.15,67.86,67.9,225675.0,65.41,65.4388,65.1603,65.1987,225675.0
2022-10-17 14:05:00,67.89,67.9,67.76,67.77,80816.0,65.1891,65.1987,65.0643,65.0739,80816.0
2022-10-17 14:10:00,67.77,67.77,67.58,67.64,118481.0,65.0739,65.0739,64.8914,64.9491,118481.0
2022-10-17 14:15:00,67.62,67.63,67.47,67.63,161262.0,64.9299,64.9395,64.7858,64.9395,161262.0
2022-10-17 14:20:00,67.58,67.63,67.49,67.62,103925.0,64.8914,64.9395,64.805,64.9299,103925.0
2022-10-17 14:25:00,67.63,67.8,67.61,67.79,198652.0,64.9395,65.1027,64.9203,65.0931,198652.0
2022-10-17 14:30:00,67.8,67.89,67.72,67.8,165337.0,65.1027,65.1891,65.0259,65.1027,165337.0
2022-10-17 14:35:00,67.78,67.83,67.76,67.77,145195.0,65.0835,65.1315,65.0643,65.0739,145195.0
2022-10-17 14:40:00,67.77,67.8,67.69,67.69,91326.0,65.0739,65.1027,64.9971,64.9971,91326.0
2022-10-17 14:45:00,67.7,67.75,67.66,67.67,71404.0,65.0067,65.0547,64.9683,64.9779,71404.0
2022-10-17 14:50:00,67.67,67.73,67.61,67.67,95135.0,64.9779,65.0355,64.9203,64.9779,95135.0
2022-10-17 14:55:00,67.66,67.75,67.61,67.65,67445.0,64.9683,65.0547,64.9203,64.9587,67445.0
2022-10-17 15:00:00,67.65,67.71,67.53,67.56,97075.0,64.9587,65.0163,64.8434,64.8722,97075.0
2022-10-17 15:05:00,67.58,67.64,67.47,67.53,119398.0,64.8914,64.9491,64.7858,64.8434,119398.0
2022-10-17 15:10:00,67.51,67.58,67.48,67.5,80288.0,64.8242,64.8914,64.7954,64.8146,80288.0
2022-10-17 15:15:00,67.49,67.62,67.46,67.61,113577.0,64.805,64.9299,64.7762,64.9203,113577.0
2022-10-17 15:20:00,67.61,67.66,67.49,67.63,120250.0,64.9203,64.9683,64.805,64.9395,120250.0
2022-10-17 15:25:00,67.62,67.68,67.58,67.63,84367.0,64.9299,64.9875,64.8914,64.9395,84367.0
2022-10-17 15:30:00,67.62,67.68,67.49,67.67,130374.0,64.9299,64.9875,64.805,64.9779,130374.0
2022-10-17 15:35:00,67.66,67.67,67.48,67.53,111578.0,64.9683,64.9779,64.7954,64.8434,111578.0
2022-10-17 15:40:00,67.54,67.66,67.52,67.6,132839.0,64.853,64.9683,64.8338,64.9106,132839.0
2022-10-17 15:45:00,67.59,67.59,67.45,67.47,142945.0,64.901,64.901,64.7666,64.7858,142945.0
2022-10-17 15:50:00,67.46,67.6,67.41,67.52,230001.0,64.7762,64.9106,64.7282,64.8338,230001.0
2022-10-17 15:55:00,67.53,67.53,67.27,67.37,448484.0,64.8434,64.8434,64.5938,64.6898,448484.0
2022-10-18 09:30:00,67.75,68.15,67.43,67.46,485845.0,65.0547,65.4388,64.7474,64.7762,485845.0
2022-10-18 09:35:00,67.46,68.24,67.45,68.14,403329.0,64.7762,65.5252,64.7666,65.4292,403329.0
2022-10-18 09:40:00,68.13,68.26,67.88,67.9,355609.0,65.4196,65.5444,65.1795,65.1987,355609.0
2022-10-18 09:45:00,67.87,67.87,67.33,67.63,273494.0,65.1699,65.1699,64.6514,64.9395,273494.0
2022-10-18 09:50:00,67.64,67.77,67.04,67.09,361948.0,64.9491,65.0739,64.3729,64.4209,361948.0
2022-10-18 09:55:00,67.11,67.47,67.05,67.08,296022.0,64.4401,64.7858,64.3825,64.4113,296022.0
2022-10-18 10:00:00,67.08,67.53,67.01,67.36,275939.0,64.4113,64.8434,64.3441,64.6802,275939.0
2022-10-18 10:05:00,67.39,67.43,67.12,67.39,188430.0,64.709,64.7474,64.4497,64.709,188430.0
2022-10-18 10:10:00,67.39,67.63,67.35,67.52,202982.0,64.709,64.9395,64.6706,64.8338,202982.0
2022-10-18 10:15:00,67.52,67.65,67.31,67.47,172052.0,64.8338,64.9587,64.6322,64.7858,172052.0
2022-10-18 10:20:00,67.46,67.52,67.29,67.31,145329.0,64.7762,64.8338,64.613,64.6322,145329.0
2022-10-18 10:25:00,67.31,67.35,67.02,67.02,319517.0,64.6322,64.6706,64.3537,64.3537,319517.0
2022-10-18 10:30:00,67.03,67.1,66.72,66.89,280422.0,64.3633,64.4305,64.0657,64.2289,280422.0
2022-10-18 10:35:00,66.88,66.89,66.54,66.65,166486.0,64.2193,64.2289,63.8928,63.9984,166486.0
2022-10-18 10:40:00,66.64,66.91,66.58,66.91,160195.0,63.9888,64.2481,63.9312,64.2481,160195.0
2022-10-18 10:45:00,66.91,66.91,66.72,66.76,113091.0,64.2481,64.2481,64.0657,64.1041,113091.0
2022-10-18 10:50:00,66.76,66.85,66.61,66.7,168644.0,64.1041,64.1905,63.96,64.0465,168644.0
2022-10-18 10:55:00,66.67,66.76,66.6,66.63,209296.0,64.0176,64.1041,63.9504,63.9792,209296.0
2022-10-18 11:00:00,66.62,66.69,66.45,66.65,180162.0,63.9696,64.0369,63.8064,63.9984,180162.0
2022-10-18 11:05:00,66.63,66.72,66.41,66.45,115661.0,63.9792,64.0657,63.768,63.8064,115661.0
2022-10-18 11:10:00,66.44,66.49,66.25,66.33,135997.0,63.7968,63.8448,63.6144,63.6912,135997.0
2022-10-18 11:15:00,66.32,66.45,66.13,66.41,125340.0,63.6816,63.8064,63.4991,63.768,125340.0
2022-10-18 11:20:00,66.41,66.41,66.13,66.15,125157.0,63.768,63.768,63.4991,63.5183,125157.0
2022-10-18 11:25:00,66.16,66.23,66.05,66.22,160382.0,63.5279,63.5952,63.4223,63.5856,160382.0
2022-10-18 11:30:00,66.22,66.26,66.03,66.15,118721.0,63.5856,63.624,63.4031,63.5183,118721.0
2022-10-18 11:35:00,66.15,66.16,65.93,66.08,225916.0,63.5183,63.5279,63.3071,63.4511,225916.0
2022-10-18 11:40:00,66.09,66.1,65.86,66.04,194557.0,63.4607,63.4703,63.2399,63.4127,194557.0
2022-10-18 11:45:00,66.03,66.42,65.98,66.39,169698.0,63.4031,63.7776,63.3551,63.7488,169698.0
2022-10-18 11:50:00,66.38,66.52,66.36,66.45,188467.0,63.7392,63.8736,63.72,63.8064,188467.0
2022-10-18 11:55:00,66.46,66.64,66.4,66.58,162203.0,63.816,63.9888,63.7584,63.9312,162203.0
2022-10-18 12:00:00,66.57,66.72,66.55,66.72,135211.0,63.9216,64.0657,63.9024,64.0657,135211.0
2022-10-18 12:05:00,66.73,66.85,66.57,66.77,180617.0,64.0753,64.1905,63.9216,64.1137,180617.0
2022-10-18 12:10:00,66.78,67.0,66.77,67.0,159296.0,64.1233,64.3345,64.1137,64.3345,159296.0
2022-10-18 12:15:00,66.99,67.1,66.95,66.97,182232.0,64.3249,64.4305,64.2865,64.3057,182232.0
2022-10-18 12:20:00,66.94,66.96,66.83,66.86,104264.0,64.2769,64.2961,64.1713,64.2001,104264.0
2022-10-18 12:25:00,66.85,66.88,66.72,66.81,72162.0,64.1905,64.2193,64.0657,64.1521,72162.0
2022-10-18 12:30:00,66.81,67.1,66.76,67.08,84779.0,64.1521,64.4305,64.1041,64.4113,84779.0
2022-10-18 12:35:00,67.09,67.34,67.06,67.32,112091.0,64.4209,64.661,64.3921,64.6418,112091.0
2022-10-18 12:40:00,67.32,67.32,67.16,67.18,105014.0,64.6418,64.6418,64.4882,64.5074,105014.0
2022-10-18 12:45:00,67.17,67.35,67.11,67.34,76275.0,64.4978,64.6706,64.4401,64.661,76275.0
2022-10-18 12:50:00,67.34,67.61,67.33,67.59,129720.0,64.661,64.9203,64.6514,64.901,129720.0
2022-10-18 12:55:00,67.6,67.68,67.5,67.56,116681.0,64.9106,64.9875,64.8146,64.8722,116681.0
2022-10-18 13:00:00,67.57,67.62,67.41,67.45,98213.0,64.8818,64.9299,64.7282,64.7666,98213.0
2022-10-18 13:05:00,67.42,67.67,67.42,67.66,141289.0,64.7378,64.9779,64.7378,64.9683,141289.0
2022-10-18 13:10:00,67.66,67.96,67.6,67.94,137791.0,64.9683,65.2563,64.9106,65.2371,137791.0
2022-10-18 13:15:00,67.95,67.95,67.83,67.9,112648.0,65.2467,65.2467,65.1315,65.1987,112648.0
2022-10-18 13:20:00,67.9,68.0,67.83,68.0,65012.0,65.1987,65.2947,65.1315,65.2947,65012.0
2022-10-18 13:25:00,67.99,68.09,67.98,68.05,105511.0,65.2851,65.3812,65.2755,65.3427,105511.0
2022-10-18 13:30:00,68.05,68.07,67.89,68.05,149920.0,65.3427,65.362,65.1891,65.3427,149920.0
2022-10-18 13:35:00,68.05,68.08,67.95,68.07,78377.0,65.3427,65.3716,65.2467,65.362,78377.0
2022-10-18 13:40:00,68.06,68.06,67.81,67.87,140946.0,65.3523,65.3523,65.1123,65.1699,140946.0
2022-10-18 13:45:00,67.86,67.9,67.75,67.85,103325.0,65.1603,65.1987,65.0547,65.1507,103325.0
2022-10-18 13:50:00,67.85,67.91,67.74,67.9,127908.0,65.1507,65.2083,65.0451,65.1987,127908.0
2022-10-18 13:55:00,67.9,67.95,67.82,67.84,104680.0,65.1987,65.2467,65.1219,65.1411,104680.0
2022-10-18 14:00:00,67.83,67.92,67.77,67.8,87669.0,65.1315,65.2179,65.0739,65.1027,87669.0
2022-10-18 14:05:00,67.8,67.8,67.63,67.71,118563.0,65.1027,65.1027,64.9395,65.0163,118563.0
2022-10-18 14:10:00,67.71,67.75,67.55,67.57,84747.0,65.0163,65.0547,64.8626,64.8818,84747.0
2022-10-18 14:15:00,67.57,67.57,67.43,67.45,128665.0,64.8818,64.8818,64.7474,64.7666,128665.0
2022-10-18 14:20:00,67.43,67.48,67.34,67.45,105934.0,64.7474,64.7954,64.661,64.7666,105934.0
2022-10-18 14:25:00,67.43,67.52,67.38,67.51,105323.0,64.7474,64.8338,64.6994,64.8242,105323.0
2022-10-18 14:30:00,67.52,67.63,67.49,67.61,113978.0,64.8338,64.9395,64.805,64.9203,113978.0
2022-10-18 14:35:00,67.61,67.63,67.22,67.27,138838.0,64.9203,64.9395,64.5458,64.5938,138838.0
2022-10-18 14:40:00,67.28,67.32,67.04,67.04,103048.0,64.6034,64.6418,64.3729,64.3729,103048.0
2022-10-18 14:45:00,67.03,67.16,66.95,67.1,169965.0,64.3633,64.4882,64.2865,64.4305,169965.0
2022-10-18 14:50:00,67.08,67.23,67.03,67.23,129164.0,64.4113,64.5554,64.3633,64.5554,129164.0
2022-10-18 14:55:00,67.23,67.34,67.15,67.3,105127.0,64.5554,64.661,64.4786,64.6226,105127.0
2022-10-18 15:00:00,67.3,67.38,67.15,67.3,90787.0,64.6226,64.6994,64.4786,64.6226,90787.0
2022-10-18 15:05:00,67.31,67.54,67.29,67.49,68485.0,64.6322,64.853,64.613,64.805,68485.0
2022-10-18 15:10:00,67.49,67.65,67.49,67.56,128058.0,64.805,64.9587,64.805,64.8722,128058.0
2022-10-18 15:15:00,67.55,67.64,67.5,67.53,173786.0,64.8626,64.9491,64.8146,64.8434,173786.0
2022-10-18 15:20:00,67.53,67.55,67.41,67.54,136088.0,64.8434,64.8626,64.7282,64.853,136088.0
2022-10-18 15:25:00,67.55,67.55,67.34,67.46,83467.0,64.8626,64.8626,64.661,64.7762,83467.0
2022-10-18 15:30:00,67.45,67.76,67.4,67.75,158544.0,64.7666,65.0643,64.7186,65.0547,158544.0
2022-10-18 15:35:00,67.75,67.77,67.57,67.66,120117.0,65.0547,65.0739,64.8818,64.9683,120117.0
2022-10-18 15:40:00,67.65,67.75,67.64,67.66,164122.0,64.9587,65.0547,64.9491,64.9683,164122.0
2022-10-18 15:45:00,67.66,67.66,67.5,67.55,131978.0,64.9683,64.9683,64.8146,64.8626,131978.0
2022-10-18 15:50:00,67.56,67.66,67.51,67.53,221436.0,64.8722,64.9683,64.8242,64.8434,221436.0
2022-10-18 15:55:00,67.52,67.81,67.45,67.79,395583.0,64.8338,65.1123,64.7666,65.0931,395583.0
2022-10-19 09:30:00,67.6,68.34,67.6,68.34,391917.0,64.9106,65.6212,64.9106,65.6212,391917.0
2022-10-19 09:35:00,68.32,68.83,68.19,68.74,438283.0,65.602,66.0917,65.4772,66.0053,438283.0
2022-10-19 09:40:00,68.71,68.81,68.23,68.25,387552.0,65.9765,66.0725,65.5156,65.5348,387552.0
2022-10-19 09:45:00,68.23,68.23,67.57,67.61,332233.0,65.5156,65.5156,64.8818,64.9203,332233.0
2022-10-19 09:50:00,67.61,68.12,67.56,68.1,333629.0,64.9203,65.41,64.8722,65.3908,333629.0
2022-10-19 09:55:00,68.11,68.33,68.02,68.19,251673.0,65.4004,65.6116,65.3139,65.4772,251673.0
2022-10-19 10:00:00,68.19,68.22,67.88,68.08,201523.0,65.4772,65.506,65.1795,65.3716,201523.0
2022-10-19 10:05:00,68.06,68.33,68.01,68.33,189900.0,65.3523,65.6116,65.3043,65.6116,189900.0
2022-10-19 10:10:00,68.33,68.45,68.03,68.41,168425.0,65.6116,65.7268,65.3235,65.6884,168425.0
2022-10-19 10:15:00,68.43,68.59,68.36,68.59,180260.0,65.7076,65.8613,65.6404,65.8613,180260.0
2022-10-19 10:20:00,68.58,68.78,68.47,68.77,231899.0,65.8517,66.0437,65.746,66.0341,231899.0
2022-10-19 10:25:00,68.78,68.81,68.57,68.66,162058.0,66.0437,66.0725,65.8421,65.9285,162058.0
2022-10-19 10:30:00,68.66,68.7,68.2,68.23,199253.0,65.9285,65.9669,65.4868,65.5156,199253.0
2022-10-19 10:35:00,68.21,68.36,68.13,68.3,182226.0,65.4964,65.6404,65.4196,65.5828,182226.0
2022-10-19 10:40:00,68.31,68.32,68.03,68.1,196394.0,65.5924,65.602,65.3235,65.3908,196394.0
2022-10-19 10:45:00,68.11,68.23,67.99,68.22,144100.0,65.4004,65.5156,65.2851,65.506,144100.0
2022-10-19 10:50:00,68.2,68.24,67.84,67.9,210627.0,65.4868,65.5252,65.1411,65.1987,210627.0
2022-10-19 10:55:00,67.89,67.9,67.7,67.84,177807.0,65.1891,65.1987,65.0067,65.1411,177807.0
2022-10-19 11:00:00,67.82,68.0,67.79,67.86,143287.0,65.1219,65.2947,65.0931,65.1603,143287.0
2022-10-19 11:05:00,67.84,67.9,67.76,67.84,123487.0,65.1411,65.1987,65.0643,65.1411,123487.0
2022-10-19 11:10:00,67.85,68.18,67.83,68.12,433562.0,65.1507,65.4676,65.1315,65.41,433562.0
2022-10-19 11:15:00,68.13,68.2,68.07,68.08,145897.0,65.4196,65.4868,65.362,65.3716,145897.0
2022-10-19 11:20:00,68.07,68.14,67.81,67.85,141257.0,65.362,65.4292,65.1123,65.1507,141257.0
2022-10-19 11:25:00,67.85,67.9,67.73,67.88,171667.0,65.1507,65.1987,65.0355,65.1795,171667.0
2022-10-19 11:30:00,67.86,67.97,67.72,67.83,183223.0,65.1603,65.2659,65.0259,65.1315,183223.0
2022-10-19 11:35:00,67.82,67.83,67.66,67.8,116144.0,65.1219,65.1315,64.9683,65.1027,116144.0
2022-10-19 11:40:00,67.79,67.86,67.65,67.68,140538.0,65.0931,65.1603,64.9587,64.9875,140538.0
2022-10-19 11:45:00,67.68,67.81,67.65,67.78,138811.0,64.9875,65.1123,64.9587,65.0835,138811.0
2022-10-19 11:50:00,67.78,67.99,67.71,67.97,179616.0,65.0835,65.2851,65.0163,65.2659,179616.0
2022-10-19 11:55:00,67.96,67.97,67.76,67.76,119999.0,65.2563,65.2659,65.0643,65.0643,119999.0
2022-10-19 12:00:00,67.76,67.79,67.49,67.52,170080.0,65.0643,65.0931,64.805,64.8338,170080.0
2022-10-19 12:05:00,67.52,67.68,67.42,67.66,149320.0,64.8338,64.9875,64.7378,64.9683,149320.0
2022-10-19 12:10:00,67.67,67.73,67.5,67.5,156536.0,64.9779,65.0355,64.8146,64.8146,156536.0
2022-10-19 12:15:00,67.5,67.73,67.5,67.72,157031.0,64.8146,65.0355,64.8146,65.0259,157031.0
2022-10-19 12:20:00,67.72,67.92,67.71,67.89,116384.0,65.0259,65.2179,65.0163,65.1891,116384.0
2022-10-19 12:25:00,67.88,67.92,67.78,67.91,117815.0,65.1795,65.2179,65.0835,65.2083,117815.0
2022-10-19 12:30:00,67.9,68.18,67.87,68.07,192959.0,65.1987,65.4676,65.1699,65.362,192959.0
2022-10-19 12:35:00,68.07,68.14,68.04,68.1,92395.0,65.362,65.4292,65.3331,65.3908,92395.0
2022-10-19 12:40:00,68.1,68.12,67.82,67.94,141691.0,65.3908,65.41,65.1219,65.2371,141691.0
2022-10-19 12:45:00,67.93,67.93,67.58,67.63,133970.0,65.2275,65.2275,64.8914,64.9395,133970.0
2022-10-19 12:50:00,67.62,67.77,67.61,67.75,132892.0,64.9299,65.0739,64.9203,65.0547,132892.0
2022-10-19 12:55:00,67.76,67.92,67.76,67.89,90390.0,65.0643,65.2179,65.0643,65.1891,90390.0
2022-10-19 13:00:00,67.89,67.96,67.63,67.64,118275.0,65.1891,65.2563,64.9395,64.9491,118275.0
2022-10-19 13:05:00,67.66,67.83,67.58,67.83,132588.0,64.9683,65.1315,64.8914,65.1315,132588.0
2022-10-19 13:10:00,67.82,67.91,67.79,67.83,55403.0,65.1219,65.2083,65.0931,65.1315,55403.0
2022-10-19 13:15:00,67.82,67.88,67.74,67.82,65947.0,65.1219,65.1795,65.0451,65.1219,65947.0
2022-10-19 13:20:00,67.82,67.97,67.82,67.95,71074.0,65.1219,65.2659,65.1219,65.2467,71074.0
2022-10-19 13:25:00,67.93,68.03,67.9,68.0,72924.0,65.2275,65.3235,65.1987,65.2947,72924.0
2022-10-19 13:30:00,68.0,68.11,67.92,68.07,165474.0,65.2947,65.4004,65.2179,65.362,165474.0
2022-10-19 13:35:00,68.06,68.17,67.97,68.14,129620.0,65.3523,65.458,65.2659,65.4292,129620.0
2022-10-19 13:40:00,68.17,68.42,68.14,68.41,279377.0,65.458,65.698,65.4292,65.6884,279377.0
2022-10-19 13:45:00,68.42,68.6,68.32,68.57,346513.0,65.698,65.8709,65.602,65.8421,346513.0
2022-10-19 13:50:00,68.58,68.66,68.42,68.65,291116.0,65.8517,65.9285,65.698,65.9189,291116.0
2022-10-19 13:55:00,68.66,68.8,68.64,68.78,269686.0,65.9285,66.0629,65.9093,66.0437,269686.0
2022-10-19 14:00:00,68.78,68.93,68.65,68.87,362372.0,66.0437,66.1877,65.9189,66.1301,362372.0
2022-10-19 14:05:00,68.91,68.95,68.73,68.8,232550.0,66.1685,66.2069,65.9957,66.0629,232550.0
2022-10-19 14:10:00,68.81,68.98,68.77,68.97,242888.0,66.0725,66.2357,66.0341,66.2261,242888.0
2022-10-19 14:15:00,68.95,68.95,68.71,68.76,163270.0,66.2069,66.2069,65.9765,66.0245,163270.0
2022-10-19 14:20:00,68.76,68.77,68.55,68.69,191114.0,66.0245,66.0341,65.8229,65.9573,191114.0
2022-10-19 14:25:00,68.68,68.79,68.49,68.53,231493.0,65.9477,66.0533,65.7652,65.8037,231493.0
2022-10-19 14:30:00,68.53,68.72,68.47,68.65,133189.0,65.8037,65.9861,65.746,65.9189,133189.0
2022-10-19 14:35:00,68.64,68.69,68.61,68.63,69187.0,65.9093,65.9573,65.8805,65.8997,69187.0
2022-10-19 14:40:00,68.61,68.67,68.45,68.46,86292.0,65.8805,65.9381,65.7268,65.7364,86292.0
2022-10-19 14:45:00,68.48,68.53,68.38,68.5,139419.0,65.7556,65.8037,65.6596,65.7748,139419.0
2022-10-19 14:50:00,68.5,68.62,68.49,68.6,111770.0,65.7748,65.8901,65.7652,65.8709,111770.0
2022-10-19 14:55:00,68.58,68.6,68.38,68.41,113919.0,65.8517,65.8709,65.6596,65.6884,113919.0
2022-10-19 15:00:00,68.42,68.47,68.28,68.31,112940.0,65.698,65.746,65.5636,65.5924,112940.0
2022-10-19 15:05:00,68.31,68.44,68.29,68.39,125284.0,65.5924,65.7172,65.5732,65.6692,125284.0
2022-10-19 15:10:00,68.39,68.54,68.35,68.49,128534.0,65.6692,65.8133,65.6308,65.7652,128534.0
2022-10-19 15:15:00,68.47,68.67,68.42,68.66,137025.0,65.746,65.9381,65.698,65.9285,137025.0
2022-10-19 15:20:00,68.67,68.72,68.61,68.65,145084.0,65.9381,65.9861,65.8805,65.9189,145084.0
2022-10-19 15:25:00,68.67,68.7,68.49,68.51,186619.0,65.9381,65.9669,65.7652,65.7844,186619.0
2022-10-19 15:30:00,68.51,68.52,68.42,68.45,154842.0,65.7844,65.794,65.698,65.7268,154842.0
2022-10-19 15:35:00,68.44,68.49,68.3,68.31,213508.0,65.7172,65.7652,65.5828,65.5924,213508.0
2022-10-19 15:40:00,68.31,68.42,68.13,68.15,180199.0,65.5924,65.698,65.4196,65.4388,180199.0
2022-10-19 15:45:00,68.16,68.27,68.06,68.2,177011.0,65.4484,65.554,65.3523,65.4868,177011.0
2022-10-19 15:50:00,68.2,68.39,68.14,68.23,239628.0,65.4868,65.6692,65.4292,65.5156,239628.0
2022-10-19 15:55:00,68.22,68.47,68.17,68.47,416782.0,65.506,65.746,65.458,65.746,416782.0
2022-10-20 09:30:00,69.45,69.77,68.8,69.58,609909.0,66.6871,66.9943,66.0629,66.8119,609909.0
2022-10-20 09:35:00,69.56,69.59,68.9,68.92,324746.0,66.7927,66.8215,66.1589,66.1781,324746.0
2022-10-20 09:40:00,68.92,69.46,68.91,69.41,283676.0,66.1781,66.6967,66.1685,66.6486,283676.0
2022-10-20 09:45:00,69.41,69.56,69.17,69.21,210324.0,66.6486,66.7927,66.4182,66.4566,210324.0
2022-10-20 09:50:00,69.23,69.66,69.14,69.64,278437.0,66.4758,66.8887,66.3894,66.8695,278437.0
2022-10-20 09:55:00,69.62,69.98,69.54,69.56,356301.0,66.8503,67.196,66.7735,66.7927,356301.0
2022-10-20 10:00:00,69.6,70.0,69.59,69.96,311260.0,66.8311,67.2152,66.8215,67.1768,311260.0
2022-10-20 10:05:00,69.98,70.02,69.71,69.97,227356.0,67.196,67.2344,66.9367,67.1864,227356.0
2022-10-20 10:10:00,70.0,70.17,69.91,70.0,269142.0,67.2152,67.3784,67.1288,67.2152,269142.0
2022-10-20 10:15:00,69.99,70.18,69.95,70.12,206784.0,67.2056,67.388,67.1672,67.3304,206784.0
2022-10-20 10:20:00,70.12,70.27,70.06,70.1,191528.0,67.3304,67.4744,67.2728,67.3112,191528.0
2022-10-20 10:25:00,70.09,70.12,69.89,70.0,195507.0,67.3016,67.3304,67.1095,67.2152,195507.0
2022-10-20 10:30:00,70.0,70.02,69.74,69.87,158898.0,67.2152,67.2344,66.9655,67.0903,158898.0
2022-10-20 10:35:00,69.88,70.19,69.84,70.16,226799.0,67.0999,67.3976,67.0615,67.3688,226799.0
2022-10-20 10:40:00,70.16,70.26,70.08,70.13,226360.0,67.3688,67.4648,67.292,67.34,226360.0
2022-10-20 10:45:00,70.12,70.48,70.07,70.38,175367.0,67.3304,67.6761,67.2824,67.5801,175367.0
2022-10-20 10:50:00,70.38,70.39,70.05,70.06,215160.0,67.5801,67.5897,67.2632,67.2728,215160.0
2022-10-20 10:55:00,70.05,70.3,70.03,70.21,179626.0,67.2632,67.5032,67.244,67.4168,179626.0
2022-10-20 11:00:00,70.22,70.24,70.09,70.19,167137.0,67.4264,67.4456,67.3016,67.3976,167137.0
2022-10-20 11:05:00,70.19,70.23,70.09,70.18,140070.0,67.3976,67.436,67.3016,67.388,140070.0
2022-10-20 11:10:00,70.19,70.33,70.1,70.33,313156.0,67.3976,67.532,67.3112,67.532,313156.0
2022-10-20 11:15:00,70.33,70.33,70.12,70.15,110212.0,67.532,67.532,67.3304,67.3592,110212.0
2022-10-20 11:20:00,70.16,70.23,70.01,70.18,165652.0,67.3688,67.436,67.2248,67.388,165652.0
2022-10-20 11:25:00,70.19,70.24,69.89,70.02,289774.0,67.3976,67.4456,67.1095,67.2344,289774.0
2022-10-20 11:30:00,70.02,70.15,69.77,69.79,142799.0,67.2344,67.3592,66.9943,67.0135,142799.0
2022-10-20 11:35:00,69.8,69.89,69.73,69.87,123680.0,67.0231,67.1095,66.9559,67.0903,123680.0
2022-10-20 11:40:00,69.85,69.85,69.62,69.7,160939.0,67.0711,67.0711,66.8503,66.9271,160939.0
2022-10-20 11:45:00,69.74,69.75,69.47,69.56,120175.0,66.9655,66.9751,66.7063,66.7927,120175.0
2022-10-20 11:50:00,69.57,69.7,69.55,69.59,138994.0,66.8023,66.9271,66.7831,66.8215,138994.0
2022-10-20 11:55:00,69.57,69.64,69.31,69.34,157574.0,66.8023,66.8695,66.5526,66.5814,157574.0
2022-10-20 12:00:00,69.33,69.34,69.1,69.23,207582.0,66.5718,66.5814,66.351,66.4758,207582.0
2022-10-20 12:05:00,69.23,69.33,69.11,69.15,148192.0,66.4758,66.5718,66.3606,66.399,148192.0
2022-10-20 12:10:00,69.15,69.2,69.02,69.09,159641.0,66.399,66.447,66.2742,66.3414,159641.0
2022-10-20 12:15:00,69.1,69.38,69.02,69.36,339178.0,66.351,66.6198,66.2742,66.6006,339178.0
2022-10-20 12:20:00,69.34,69.38,69.15,69.23,207580.0,66.5814,66.6198,66.399,66.4758,207580.0
2022-10-20 12:25:00,69.26,69.26,69.08,69.17,124214.0,66.5046,66.5046,66.3318,66.4182,124214.0
2022-10-20 12:30:00,69.16,69.26,69.08,69.14,114758.0,66.4086,66.5046,66.3318,66.3894,114758.0
2022-10-20 12:35:00,69.14,69.15,69.05,69.05,80754.0,66.3894,66.399,66.303,66.303,80754.0
2022-10-20 12:40:00,69.06,69.27,69.06,69.19,78331.0,66.3126,66.5142,66.3126,66.4374,78331.0
2022-10-20 12:45:00,69.19,69.19,69.01,69.12,136893.0,66.4374,66.4374,66.2646,66.3702,136893.0
2022-10-20 12:50:00,69.11,69.14,69.01,69.04,96527.0,66.3606,66.3894,66.2646,66.2934,96527.0
2022-10-20 12:55:00,69.05,69.21,69.01,69.19,111336.0,66.303,66.4566,66.2646,66.4374,111336.0
2022-10-20 13:00:00,69.19,69.28,69.1,69.27,70282.0,66.4374,66.5238,66.351,66.5142,70282.0
2022-10-20 13:05:00,69.26,69.28,68.93,68.93,152395.0,66.5046,66.5238,66.1877,66.1877,152395.0
2022-10-20 13:10:00,68.93,69.15,68.9,69.08,100746.0,66.1877,66.399,66.1589,66.3318,100746.0
2022-10-20 13:15:00,69.08,69.09,68.87,68.92,89736.0,66.3318,66.3414,66.1301,66.1781,89736.0
2022-10-20 13:20:00,68.88,68.96,68.79,68.89,80850.0,66.1397,66.2165,66.0533,66.1493,80850.0
2022-10-20 13:25:00,68.92,69.07,68.91,69.03,99349.0,66.1781,66.3222,66.1685,66.2838,99349.0
2022-10-20 13:30:00,69.02,69.09,68.92,69.06,125835.0,66.2742,66.3414,66.1781,66.3126,125835.0
2022-10-20 13:35:00,69.08,69.16,68.94,68.97,89660.0,66.3318,66.4086,66.1973,66.2261,89660.0
2022-10-20 13:40:00,68.96,68.98,68.72,68.75,114395.0,66.2165,66.2357,65.9861,66.0149,114395.0
2022-10-20 13:45:00,68.71,68.8,68.65,68.66,96521.0,65.9765,66.0629,65.9189,65.9285,96521.0
2022-10-20 13:50:00,68.66,68.78,68.57,68.76,98894.0,65.9285,66.0437,65.8421,66.0245,98894.0
2022-10-20 13:55:00,68.77,68.8,68.69,68.78,58322.0,66.0341,66.0629,65.9573,66.0437,58322.0
2022-10-20 14:00:00,68.76,68.8,68.68,68.74,49833.0,66.0245,66.0629,65.9477,66.0053,49833.0
2022-10-20 14:05:00,68.74,68.78,68.56,68.6,79360.0,66.0053,66.0437,65.8325,65.8709,79360.0
2022-10-20 14:10:00,68.62,68.69,68.57,68.62,42310.0,65.8901,65.9573,65.8421,65.8901,42310.0
2022-10-20 14:15:00,68.6,68.63,68.5,68.51,72769.0,65.8709,65.8997,65.7748,65.7844,72769.0
2022-10-20 14:20:00,68.51,68.52,68.35,68.4,108524.0,65.7844,65.794,65.6308,65.6788,108524.0
2022-10-20 14:25:00,68.4,68.44,68.29,68.3,78250.0,65.6788,65.7172,65.5732,65.5828,78250.0
2022-10-20 14:30:00,68.29,68.55,68.28,68.53,97726.0,65.5732,65.8229,65.5636,65.8037,97726.0
2022-10-20 14:35:00,68.53,68.59,68.52,68.55,58253.0,65.8037,65.8613,65.794,65.8229,58253.0
2022-10-20 14:40:00,68.55,68.59,68.45,68.45,79228.0,65.8229,65.8613,65.7268,65.7268,79228.0
2022-10-20 14:45:00,68.46,68.64,68.46,68.56,57297.0,65.7364,65.9093,65.7364,65.8325,57297.0
2022-10-20 14:50:00,68.58,68.84,68.54,68.83,111946.0,65.8517,66.1013,65.8133,66.0917,111946.0
2022-10-20 14:55:00,68.82,68.88,68.71,68.85,128721.0,66.0821,66.1397,65.9765,66.1109,128721.0
2022-10-20 15:00:00,68.86,69.02,68.86,69.01,152031.0,66.1205,66.2742,66.1205,66.2646,152031.0
2022-10-20 15:05:00,69.0,69.24,68.99,69.13,223046.0,66.255,66.4854,66.2454,66.3798,223046.0
2022-10-20 15:10:00,69.14,69.16,69.02,69.09,131917.0,66.3894,66.4086,66.2742,66.3414,131917.0
2022-10-20 15:15:00,69.09,69.19,68.98,69.03,144169.0,66.3414,66.4374,66.2357,66.2838,144169.0
2022-10-20 15:20:00,69.04,69.08,68.91,69.08,129389.0,66.2934,66.3318,66.1685,66.3318,129389.0
2022-10-20 15:25:00,69.08,69.15,68.96,69.12,170961.0,66.3318,66.399,66.2165,66.3702,170961.0
2022-10-20 15:30:00,69.11,69.11,68.69,68.69,153116.0,66.3606,66.3606,65.9573,65.9573,153116.0
2022-10-20 15:35:00,68.69,68.85,68.6,68.79,112809.0,65.9573,66.1109,65.8709,66.0533,112809.0
2022-10-20 15:40:00,68.8,68.88,68.73,68.84,126598.0,66.0629,66.1397,65.9957,66.1013,126598.0
2022-10-20 15:45:00,68.83,68.94,68.72,68.93,183798.0,66.0917,66.1973,65.9861,66.1877,183798.0
2022-10-20 15:50:00,68.94,69.09,68.91,69.01,244769.0,66.1973,66.3414,66.1685,66.2646,244769.0
2022-10-20 15:55:00,69.01,69.02,68.79,68.85,314031.0,66.2646,66.2742,66.0533,66.1109,314031.0
2022-10-21 09:30:00,69.83,70.06,69.16,69.23,829952.0,67.0519,67.2728,66.4086,66.4758,829952.0
2022-10-21 09:35:00,69.26,69.67,69.19,69.61,235151.0,66.5046,66.8983,66.4374,66.8407,235151.0
2022-10-21 09:40:00,69.62,69.74,69.3,69.63,274517.0,66.8503,66.9655,66.543,66.8599,274517.0
2022-10-21 09:45:00,69.61,69.89,69.37,69.7,335006.0,66.8407,67.1095,66.6102,66.9271,335006.0
2022-10-21 09:50:00,69.75,69.76,69.24,69.53,320894.0,66.9751,66.9847,66.4854,66.7639,320894.0
2022-10-21 09:55:00,69.54,69.68,69.37,69.53,156888.0,66.7735,66.9079,66.6102,66.7639,156888.0
2022-10-21 10:00:00,69.55,69.98,69.55,69.94,249374.0,66.7831,67.196,66.7831,67.1576,249374.0
2022-10-21 10:05:00,69.93,70.21,69.8,70.19,236418.0,67.148,67.4168,67.0231,67.3976,236418.0
2022-10-21 10:10:00,70.2,70.39,70.13,70.18,292723.0,67.4072,67.5897,67.34,67.388,292723.0
2022-10-21 10:15:00,70.2,70.21,69.83,69.87,226633.0,67.4072,67.4168,67.0519,67.0903,226633.0
2022-10-21 10:20:00,69.86,70.2,69.83,69.9,202912.0,67.0807,67.4072,67.0519,67.1191,202912.0
2022-10-21 10:25:00,69.89,69.9,69.64,69.79,206022.0,67.1095,67.1191,66.8695,67.0135,206022.0
2022-10-21 10:30:00,69.77,69.86,69.51,69.56,169233.0,66.9943,67.0807,66.7447,66.7927,169233.0
2022-10-21 10:35:00,69.55,69.78,69.38,69.72,222396.0,66.7831,67.0039,66.6198,66.9463,222396.0
2022-10-21 10:40:00,69.7,69.8,69.49,69.65,126079.0,66.9271,67.0231,66.7255,66.8791,126079.0
2022-10-21 10:45:00,69.63,70.01,69.62,69.99,198789.0,66.8599,67.2248,66.8503,67.2056,198789.0
2022-10-21 10:50:00,69.97,70.1,69.86,70.02,257348.0,67.1864,67.3112,67.0807,67.2344,257348.0
2022-10-21 10:55:00,70.04,70.08,69.75,69.78,153088.0,67.2536,67.292,66.9751,67.0039,153088.0
2022-10-21 11:00:00,69.79,69.79,69.37,69.44,168260.0,67.0135,67.0135,66.6102,66.6774,168260.0
2022-10-21 11:05:00,69.45,69.8,69.41,69.76,113005.0,66.6871,67.0231,66.6486,66.9847,113005.0
2022-10-21 11:10:00,69.79,69.98,69.79,69.86,135230.0,67.0135,67.196,67.0135,67.0807,135230.0
2022-10-21 11:15:00,69.85,70.06,69.82,69.95,116153.0,67.0711,67.2728,67.0423,67.1672,116153.0
2022-10-21 11:20:00,69.94,70.25,69.88,70.17,179440.0,67.1576,67.4552,67.0999,67.3784,179440.0
2022-10-21 11:25:00,70.18,70.29,70.12,70.26,123971.0,67.388,67.4936,67.3304,67.4648,123971.0
2022-10-21 11:30:00,70.27,70.49,70.25,70.48,216325.0,67.4744,67.6857,67.4552,67.6761,216325.0
2022-10-21 11:35:00,70.48,70.51,70.31,70.38,164035.0,67.6761,67.7049,67.5128,67.5801,164035.0
2022-10-21 11:40:00,70.38,70.77,70.36,70.69,187787.0,67.5801,67.9545,67.5608,67.8777,187787.0
2022-10-21 11:45:00,70.69,70.78,70.57,70.66,161217.0,67.8777,67.9641,67.7625,67.8489,161217.0
2022-10-21 11:50:00,70.66,70.71,70.55,70.68,177545.0,67.8489,67.8969,67.7433,67.8681,177545.0
2022-10-21 11:55:00,70.69,70.87,70.68,70.87,167489.0,67.8777,68.0506,67.8681,68.0506,167489.0
2022-10-21 12:00:00,70.87,70.99,70.86,70.96,192404.0,68.0506,68.1658,68.041,68.137,192404.0
2022-10-21 12:05:00,70.96,70.98,70.74,70.81,141293.0,68.137,68.1562,67.9257,67.9929,141293.0
2022-10-21 12:10:00,70.81,70.95,70.71,70.95,92818.0,67.9929,68.1274,67.8969,68.1274,92818.0
2022-10-21 12:15:00,70.96,70.96,70.78,70.86,101600.0,68.137,68.137,67.9641,68.041,101600.0
2022-10-21 12:20:00,70.87,71.03,70.76,70.99,244882.0,68.0506,68.2042,67.9449,68.1658,244882.0
2022-10-21 12:25:00,70.99,71.25,70.97,71.2,230253.0,68.1658,68.4154,68.1466,68.3674,230253.0
2022-10-21 12:30:00,71.2,71.48,71.17,71.46,262482.0,68.3674,68.6363,68.3386,68.6171,262482.0
2022-10-21 12:35:00,71.47,71.53,71.29,71.34,299676.0,68.6267,68.6843,68.4538,68.5019,299676.0
2022-10-21 12:40:00,71.34,71.56,71.34,71.51,171051.0,68.5019,68.7131,68.5019,68.6651,171051.0
2022-10-21 12:45:00,71.5,71.66,71.48,71.6,153073.0,68.6555,68.8091,68.6363,68.7515,153073.0
2022-10-21 12:50:00,71.61,71.64,71.52,71.62,99893.0,68.7611,68.7899,68.6747,68.7707,99893.0
2022-10-21 12:55:00,71.62,71.66,71.41,71.48,108397.0,68.7707,68.8091,68.5691,68.6363,108397.0
2022-10-21 13:00:00,71.5,71.56,71.43,71.52,88785.0,68.6555,68.7131,68.5883,68.6747,88785.0
2022-10-21 13:05:00,71.52,71.6,71.12,71.42,190700.0,68.6747,68.7515,68.2906,68.5787,190700.0
2022-10-21 13:10:00,71.42,71.44,71.28,71.31,161359.0,68.5787,68.5979,68.4442,68.4731,161359.0
2022-10-21 13:15:00,71.31,71.32,71.16,71.24,145485.0,68.4731,68.4827,68.329,68.4058,145485.0
2022-10-21 13:20:00,71.23,71.25,71.07,71.12,151618.0,68.3962,68.4154,68.2426,68.2906,151618.0
2022-10-21 13:25:00,71.11,71.16,71.01,71.11,141613.0,68.281,68.329,68.185,68.281,141613.0
2022-10-21 13:30:00,71.13,71.15,70.96,70.97,87935.0,68.3002,68.3194,68.137,68.1466,87935.0
2022-10-21 13:35:00,70.97,71.03,70.88,70.94,97071.0,68.1466,68.2042,68.0602,68.1178,97071.0
2022-10-21 13:40:00,70.94,71.02,70.93,70.96,63279.0,68.1178,68.1946,68.1082,68.137,63279.0
2022-10-21 13:45:00,70.98,71.23,70.97,71.23,124354.0,68.1562,68.3962,68.1466,68.3962,124354.0
2022-10-21 13:50:00,71.23,71.28,71.19,71.2,127144.0,68.3962,68.4442,68.3578,68.3674,127144.0
2022-10-21 13:55:00,71.2,71.21,71.02,71.18,71265.0,68.3674,68.377,68.1946,68.3482,71265.0
2022-10-21 14:00:00,71.17,71.18,71.05,71.09,72401.0,68.3386,68.3482,68.2234,68.2618,72401.0
2022-10-21 14:05:00,71.09,71.11,70.93,70.98,169187.0,68.2618,68.281,68.1082,68.1562,169187.0
2022-10-21 14:10:00,70.98,70.99,70.8,70.87,157319.0,68.1562,68.1658,67.9833,68.0506,157319.0
2022-10-21 14:15:00,70.88,70.93,70.76,70.86,146679.0,68.0602,68.1082,67.9449,68.041,146679.0
2022-10-21 14:20:00,70.85,70.94,70.85,70.9,89856.0,68.0314,68.1178,68.0314,68.0794,89856.0
2022-10-21 14:25:00,70.89,71.09,70.87,71.03,103146.0,68.0698,68.2618,68.0506,68.2042,103146.0
2022-10-21 14:30:00,71.03,71.1,70.98,70.99,143100.0,68.2042,68.2714,68.1562,68.1658,143100.0
2022-10-21 14:35:00,71.02,71.09,70.97,71.06,65472.0,68.1946,68.2618,68.1466,68.233,65472.0
2022-10-21 14:40:00,71.06,71.1,70.97,70.98,65969.0,68.233,68.2714,68.1466,68.1562,65969.0
2022-10-21 14:45:00,70.98,71.04,70.95,70.98,93411.0,68.1562,68.2138,68.1274,68.1562,93411.0
2022-10-21 14:50:00,70.99,70.99,70.75,70.82,357567.0,68.1658,68.1658,67.9353,68.0025,357567.0
2022-10-21 14:55:00,70.81,71.08,70.81,71.04,120008.0,67.9929,68.2522,67.9929,68.2138,120008.0
2022-10-21 15:00:00,71.03,71.09,70.97,71.03,71644.0,68.2042,68.2618,68.1466,68.2042,71644.0
2022-10-21 15:05:00,71.04,71.11,71.0,71.07,82623.0,68.2138,68.281,68.1754,68.2426,82623.0
2022-10-21 15:10:00,71.08,71.14,71.06,71.08,111277.0,68.2522,68.3098,68.233,68.2522,111277.0
2022-10-21 15:15:00,71.09,71.11,71.02,71.11,114639.0,68.2618,68.281,68.1946,68.281,114639.0
2022-10-21 15:20:00,71.12,71.15,71.07,71.07,102484.0,68.2906,68.3194,68.2426,68.2426,102484.0
2022-10-21 15:25:00,71.07,71.13,70.97,71.0,113191.0,68.2426,68.3002,68.1466,68.1754,113191.0
2022-10-21 15:30:00,70.99,71.02,70.85,70.91,109313.0,68.1658,68.1946,68.0314,68.089,109313.0
2022-10-21 15:35:00,70.91,70.99,70.86,70.98,190318.0,68.089,68.1658,68.041,68.1562,190318.0
2022-10-21 15:40:00,70.99,71.04,70.95,71.03,164571.0,68.1658,68.2138,68.1274,68.2042,164571.0
2022-10-21 15:45:00,71.02,71.19,70.98,71.16,183388.0,68.1946,68.3578,68.1562,68.329,183388.0
2022-10-21 15:50:00,71.15,71.28,71.12,71.26,235503.0,68.3194,68.4442,68.2906,68.425,235503.0
2022-10-21 15:55:00,71.26,71.28,71.14,71.25,539113.0,68.425,68.4442,68.3098,68.4154,539113.0
2022-10-24 09:30:00,70.81,71.33,70.3,70.9,575978.0,67.9929,68.4923,67.5032,68.0794,575978.0
2022-10-24 09:35:00,70.86,71.63,70.77,71.54,294643.0,68.041,68.7803,67.9545,68.6939,294643.0
2022-10-24 09:40:00,71.53,71.57,71.02,71.25,187039.0,68.6843,68.7227,68.1946,68.4154,187039.0
2022-10-24 09:45:00,71.26,71.93,71.26,71.54,314643.0,68.425,69.0684,68.425,68.6939,314643.0
2022-10-24 09:50:00,71.53,71.88,71.31,71.88,182601.0,68.6843,69.0204,68.4731,69.0204,182601.0
2022-10-24 09:55:00,71.89,72.14,71.87,72.03,364048.0,69.03,69.27,69.0108,69.1644,364048.0
2022-10-24 10:00:00,72.05,72.08,71.69,71.7,176647.0,69.1836,69.2124,68.8379,68.8475,176647.0
2022-10-24 10:05:00,71.68,71.95,71.52,71.6,149527.0,68.8283,69.0876,68.6747,68.7515,149527.0
2022-10-24 10:10:00,71.58,71.98,71.58,71.96,186867.0,68.7323,69.1164,68.7323,69.0972,186867.0
2022-10-24 10:15:00,71.95,71.95,71.56,71.64,162441.0,69.0876,69.0876,68.7131,68.7899,162441.0
2022-10-24 10:20:00,71.64,71.66,70.9,70.97,259310.0,68.7899,68.8091,68.0794,68.1466,259310.0
2022-10-24 10:25:00,70.97,71.48,70.96,71.45,227851.0,68.1466,68.6363,68.137,68.6075,227851.0
2022-10-24 10:30:00,71.42,71.82,71.24,71.82,234079.0,68.5787,68.9628,68.4058,68.9628,234079.0
2022-10-24 10:35:00,71.83,71.97,71.73,71.76,175192.0,68.9724,69.1068,68.8763,68.9052,175192.0
2022-10-24 10:40:00,71.78,71.9,71.43,71.56,139019.0,68.9244,69.0396,68.5883,68.7131,139019.0
2022-10-24 10:45:00,71.54,71.54,71.24,71.31,160402.0,68.6939,68.6939,68.4058,68.4731,160402.0
2022-10-24 10:50:00,71.29,71.71,71.26,71.6,130267.0,68.4538,68.8571,68.425,68.7515,130267.0
2022-10-24 10:55:00,71.62,71.65,71.42,71.45,116047.0,68.7707,68.7995,68.5787,68.6075,116047.0
2022-10-24 11:00:00,71.47,71.53,71.2,71.27,122421.0,68.6267,68.6843,68.3674,68.4346,122421.0
2022-10-24 11:05:00,71.28,71.32,71.02,71.12,137269.0,68.4442,68.4827,68.1946,68.2906,137269.0
2022-10-24 11:10:00,71.13,71.41,71.05,71.38,243640.0,68.3002,68.5691,68.2234,68.5403,243640.0
2022-10-24 11:15:00,71.36,71.47,70.99,71.13,193463.0,68.5211,68.6267,68.1658,68.3002,193463.0
2022-10-24 11:20:00,71.15,71.22,71.07,71.15,96391.0,68.3194,68.3866,68.2426,68.3194,96391.0
2022-10-24 11:25:00,71.16,71.27,71.02,71.22,169837.0,68.329,68.4346,68.1946,68.3866,169837.0
2022-10-24 11:30:00,71.2,71.21,71.01,71.04,68758.0,68.3674,68.377,68.185,68.2138,68758.0
2022-10-24 11:35:00,71.04,71.24,71.01,71.23,63727.0,68.2138,68.4058,68.185,68.3962,63727.0
2022-10-24 11:40:00,71.23,71.24,71.05,71.07,63363.0,68.3962,68.4058,68.2234,68.2426,63363.0
2022-10-24 11:45:00,71.06,71.25,70.92,71.24,187676.0,68.233,68.4154,68.0986,68.4058,187676.0
2022-10-24 11:50:00,71.25,71.36,71.2,71.28,141146.0,68.4154,68.5211,68.3674,68.4442,141146.0
2022-10-24 11:55:00,71.27,71.27,71.13,71.13,81817.0,68.4346,68.4346,68.3002,68.3002,81817.0
2022-10-24 12:00:00,71.15,71.17,71.03,71.06,70435.0,68.3194,68.3386,68.2042,68.233,70435.0
2022-10-24 12:05:00,71.06,71.2,71.06,71.16,67947.0,68.233,68.3674,68.233,68.329,67947.0
2022-10-24 12:10:00,71.14,71.26,71.1,71.11,66491.0,68.3098,68.425,68.2714,68.281,66491.0
2022-10-24 12:15:00,71.1,71.19,71.0,71.08,93480.0,68.2714,68.3578,68.1754,68.2522,93480.0
2022-10-24 12:20:00,71.08,71.16,71.02,71.14,97396.0,68.2522,68.329,68.1946,68.3098,97396.0
2022-10-24 12:25:00,71.15,71.19,71.09,71.1,60351.0,68.3194,68.3578,68.2618,68.2714,60351.0
2022-10-24 12:30:00,71.13,71.16,71.06,71.12,59829.0,68.3002,68.329,68.233,68.2906,59829.0
2022-10-24 12:35:00,71.13,71.27,71.05,71.23,118969.0,68.3002,68.4346,68.2234,68.3962,118969.0
2022-10-24 12:40:00,71.23,71.24,71.04,71.17,42554.0,68.3962,68.4058,68.2138,68.3386,42554.0
2022-10-24 12:45:00,71.18,71.2,71.1,71.16,26919.0,68.3482,68.3674,68.2714,68.329,26919.0
2022-10-24 12:50:00,71.18,71.26,71.14,71.23,52649.0,68.3482,68.425,68.3098,68.3962,52649.0
2022-10-24 12:55:00,71.23,71.23,71.1,71.13,47456.0,68.3962,68.3962,68.2714,68.3002,47456.0
2022-10-24 13:00:00,71.12,71.14,71.01,71.09,92260.0,68.2906,68.3098,68.185,68.2618,92260.0
2022-10-24 13:05:00,71.09,71.09,70.94,71.05,126744.0,68.2618,68.2618,68.1178,68.2234,126744.0
2022-10-24 13:10:00,71.06,71.07,70.95,71.03,115677.0,68.233,68.2426,68.1274,68.2042,115677.0
2022-10-24 13:15:00,71.03,71.18,70.98,71.1,100164.0,68.2042,68.3482,68.1562,68.2714,100164.0
2022-10-24 13:20:00,71.09,71.09,70.92,70.98,100350.0,68.2618,68.2618,68.0986,68.1562,100350.0
2022-10-24 13:25:00,70.97,71.05,70.91,70.91,79200.0,68.1466,68.2234,68.089,68.089,79200.0
2022-10-24 13:30:00,70.91,70.94,70.87,70.91,82134.0,68.089,68.1178,68.0506,68.089,82134.0
2022-10-24 13:35:00,70.93,70.94,70.86,70.88,52247.0,68.1082,68.1178,68.041,68.0602,52247.0
2022-10-24 13:40:00,70.86,70.91,70.82,70.87,98802.0,68.041,68.089,68.0025,68.0506,98802.0
2022-10-24 13:45:00,70.88,71.03,70.88,71.02,145153.0,68.0602,68.2042,68.0602,68.1946,145153.0
2022-10-24 13:50:00,71.02,71.08,70.99,71.03,73772.0,68.1946,68.2522,68.1658,68.2042,73772.0
2022-10-24 13:55:00,71.03,71.07,70.95,70.96,45811.0,68.2042,68.2426,68.1274,68.137,45811.0
2022-10-24 14:00:00,70.96,71.01,70.91,70.99,43152.0,68.137,68.185,68.089,68.1658,43152.0
2022-10-24 14:05:00,70.98,70.98,70.81,70.81,71088.0,68.1562,68.1562,67.9929,67.9929,71088.0
2022-10-24 14:10:00,70.84,70.84,70.67,70.72,156823.0,68.0218,68.0218,67.8585,67.9065,156823.0
2022-10-24 14:15:00,70.72,70.82,70.7,70.78,145094.0,67.9065,68.0025,67.8873,67.9641,145094.0
2022-10-24 14:20:00,70.78,70.79,70.7,70.74,60578.0,67.9641,67.9737,67.8873,67.9257,60578.0
2022-10-24 14:25:00,70.74,70.85,70.67,70.79,76224.0,67.9257,68.0314,67.8585,67.9737,76224.0
2022-10-24 14:30:00,70.77,70.89,70.76,70.85,63564.0,67.9545,68.0698,67.9449,68.0314,63564.0
2022-10-24 14:35:00,70.86,70.86,70.72,70.78,31109.0,68.041,68.041,67.9065,67.9641,31109.0
2022-10-24 14:40:00,70.78,70.78,70.57,70.69,147495.0,67.9641,67.9641,67.7625,67.8777,147495.0
2022-10-24 14:45:00,70.7,70.81,70.64,70.79,69253.0,67.8873,67.9929,67.8297,67.9737,69253.0
2022-10-24 14:50:00,70.79,70.83,70.73,70.77,62102.0,67.9737,68.0121,67.9161,67.9545,62102.0
2022-10-24 14:55:00,70.76,70.88,70.74,70.79,84491.0,67.9449,68.0602,67.9257,67.9737,84491.0
2022-10-24 15:00:00,70.79,70.91,70.77,70.85,77251.0,67.9737,68.089,67.9545,68.0314,77251.0
2022-10-24 15:05:00,70.84,70.88,70.75,70.79,114781.0,68.0218,68.0602,67.9353,67.9737,114781.0
2022-10-24 15:10:00,70.78,70.93,70.77,70.92,68356.0,67.9641,68.1082,67.9545,68.0986,68356.0
2022-10-24 15:15:00,70.9,70.99,70.88,70.94,149316.0,68.0794,68.1658,68.0602,68.1178,149316.0
2022-10-24 15:20:00,70.94,71.05,70.88,71.01,133772.0,68.1178,68.2234,68.0602,68.185,133772.0
2022-10-24 15:25:00,71.01,71.04,70.95,71.01,126447.0,68.185,68.2138,68.1274,68.185,126447.0
2022-10-24 15:30:00,71.01,71.03,70.87,70.92,124064.0,68.185,68.2042,68.0506,68.0986,124064.0
2022-10-24 15:35:00,70.92,71.04,70.88,70.98,151415.0,68.0986,68.2138,68.0602,68.1562,151415.0
2022-10-24 15:40:00,70.97,70.97,70.7,70.72,122788.0,68.1466,68.1466,67.8873,67.9065,122788.0
2022-10-24 15:45:00,70.71,70.73,70.59,70.6,128067.0,67.8969,67.9161,67.7817,67.7913,128067.0
2022-10-24 15:50:00,70.6,70.78,70.57,70.63,226916.0,67.7913,67.9641,67.7625,67.8201,226916.0
2022-10-24 15:55:00,70.62,70.89,70.6,70.84,350272.0,67.8105,68.0698,67.7913,68.0218,350272.0
2022-10-25 09:30:00,70.82,71.17,70.21,70.37,500267.0,68.0025,68.3386,67.4168,67.5704,500267.0
2022-10-25 09:35:00,70.36,70.67,70.32,70.39,176192.0,67.5608,67.8585,67.5224,67.5897,176192.0
2022-10-25 09:40:00,70.4,70.87,70.35,70.78,187971.0,67.5993,68.0506,67.5512,67.9641,187971.0
2022-10-25 09:45:00,70.78,71.23,70.74,71.07,257822.0,67.9641,68.3962,67.9257,68.2426,257822.0
2022-10-25 09:50:00,71.07,71.29,70.86,71.25,238876.0,68.2426,68.4538,68.041,68.4154,238876.0
2022-10-25 09:55:00,71.27,71.38,71.07,71.1,203837.0,68.4346,68.5403,68.2426,68.2714,203837.0
2022-10-25 10:00:00,71.12,71.17,70.91,70.94,203948.0,68.2906,68.3386,68.089,68.1178,203948.0
2022-10-25 10:05:00,70.94,70.94,70.71,70.86,200296.0,68.1178,68.1178,67.8969,68.041,200296.0
2022-10-25 10:10:00,70.87,71.17,70.82,71.12,168786.0,68.0506,68.3386,68.0025,68.2906,168786.0
2022-10-25 10:15:00,71.13,71.43,71.07,71.34,231648.0,68.3002,68.5883,68.2426,68.5019,231648.0
2022-10-25 10:20:00,71.35,71.39,71.12,71.38,137071.0,68.5115,68.5499,68.2906,68.5403,137071.0
2022-10-25 10:25:00,71.36,71.56,71.31,71.55,187135.0,68.5211,68.7131,68.4731,68.7035,187135.0
2022-10-25 10:30:00,71.54,71.57,71.19,71.27,185187.0,68.6939,68.7227,68.3578,68.4346,185187.0
2022-10-25 10:35:00,71.28,71.28,71.06,71.06,159039.0,68.4442,68.4442,68.233,68.233,159039.0
2022-10-25 10:40:00,71.06,71.27,70.95,70.98,122804.0,68.233,68.4346,68.1274,68.1562,122804.0
2022-10-25 10:45:00,70.99,71.12,70.84,70.97,152117.0,68.1658,68.2906,68.0218,68.1466,152117.0
2022-10-25 10:50:00,70.92,71.16,70.92,71.1,127168.0,68.0986,68.329,68.0986,68.2714,127168.0
2022-10-25 10:55:00,71.09,71.09,70.95,70.97,100469.0,68.2618,68.2618,68.1274,68.1466,100469.0
2022-10-25 11:00:00,71.0,71.06,70.81,71.0,87351.0,68.1754,68.233,67.9929,68.1754,87351.0
2022-10-25 11:05:00,70.97,71.24,70.93,71.24,146704.0,68.1466,68.4058,68.1082,68.4058,146704.0
2022-10-25 11:10:00,71.24,71.4,71.21,71.3,222482.0,68.4058,68.5595,68.377,68.4635,222482.0
2022-10-25 11:15:00,71.31,71.32,71.13,71.13,98418.0,68.4731,68.4827,68.3002,68.3002,98418.0
2022-10-25 11:20:00,71.15,71.33,71.12,71.21,122418.0,68.3194,68.4923,68.2906,68.377,122418.0
2022-10-25 11:25:00,71.18,71.18,71.02,71.03,98652.0,68.3482,68.3482,68.1946,68.2042,98652.0
2022-10-25 11:30:00,71.02,71.04,70.87,70.9,150096.0,68.1946,68.2138,68.0506,68.0794,150096.0
2022-10-25 11:35:00,70.9,70.97,70.83,70.95,96502.0,68.0794,68.1466,68.0121,68.1274,96502.0
2022-10-25 11:40:00,70.94,71.09,70.88,71.03,115750.0,68.1178,68.2618,68.0602,68.2042,115750.0
2022-10-25 11:45:00,71.03,71.05,70.87,70.92,95674.0,68.2042,68.2234,68.0506,68.0986,95674.0
2022-10-25 11:50:00,70.93,70.95,70.83,70.88,96040.0,68.1082,68.1274,68.0121,68.0602,96040.0
2022-10-25 11:55:00,70.88,71.09,70.84,71.08,146360.0,68.0602,68.2618,68.0218,68.2522,146360.0
2022-10-25 12:00:00,71.08,71.1,71.02,71.09,114392.0,68.2522,68.2714,68.1946,68.2618,114392.0
2022-10-25 12:05:00,71.09,71.12,70.92,70.94,118726.0,68.2618,68.2906,68.0986,68.1178,118726.0
2022-10-25 12:10:00,70.93,71.1,70.91,71.0,83676.0,68.1082,68.2714,68.089,68.1754,83676.0
2022-10-25 12:15:00,71.0,71.11,70.96,71.01,102575.0,68.1754,68.281,68.137,68.185,102575.0
2022-10-25 12:20:00,71.01,71.04,70.92,70.92,44739.0,68.185,68.2138,68.0986,68.0986,44739.0
2022-10-25 12:25:00,70.92,70.93,70.73,70.78,83061.0,68.0986,68.1082,67.9161,67.9641,83061.0
2022-10-25 12:30:00,70.77,70.9,70.75,70.83,86121.0,67.9545,68.0794,67.9353,68.0121,86121.0
2022-10-25 12:35:00,70.84,70.89,70.77,70.86,61449.0,68.0218,68.0698,67.9545,68.041,61449.0
2022-10-25 12:40:00,70.85,70.96,70.79,70.94,73525.0,68.0314,68.137,67.9737,68.1178,73525.0
2022-10-25 12:45:00,70.95,71.03,70.82,70.86,95776.0,68.1274,68.2042,68.0025,68.041,95776.0
2022-10-25 12:50:00,70.86,70.97,70.83,70.91,52560.0,68.041,68.1466,68.0121,68.089,52560.0
2022-10-25 12:55:00,70.91,71.08,70.91,71.08,74337.0,68.089,68.2522,68.089,68.2522,74337.0
2022-10-25 13:00:00,71.08,71.17,71.01,71.05,117717.0,68.2522,68.3386,68.185,68.2234,117717.0
2022-10-25 13:05:00,71.06,71.11,70.97,71.11,65216.0,68.233,68.281,68.1466,68.281,65216.0
2022-10-25 13:10:00,71.12,71.14,70.96,70.96,82188.0,68.2906,68.3098,68.137,68.137,82188.0
2022-10-25 13:15:00,70.95,71.12,70.91,71.06,143182.0,68.1274,68.2906,68.089,68.233,143182.0
2022-10-25 13:20:00,71.06,71.08,70.85,70.86,120720.0,68.233,68.2522,68.0314,68.041,120720.0
2022-10-25 13:25:00,70.85,70.88,70.77,70.8,91638.0,68.0314,68.0602,67.9545,67.9833,91638.0
2022-10-25 13:30:00,70.79,70.87,70.7,70.8,179586.0,67.9737,68.0506,67.8873,67.9833,179586.0
2022-10-25 13:35:00,70.78,70.8,70.64,70.68,81007.0,67.9641,67.9833,67.8297,67.8681,81007.0
2022-10-25 13:40:00,70.67,70.87,70.66,70.82,221198.0,67.8585,68.0506,67.8489,68.0025,221198.0
2022-10-25 13:45:00,70.82,71.04,70.82,71.02,278571.0,68.0025,68.2138,68.0025,68.1946,278571.0
2022-10-25 13:50:00,71.05,71.08,70.97,70.97,92488.0,68.2234,68.2522,68.1466,68.1466,92488.0
2022-10-25 13:55:00,70.97,70.99,70.86,70.9,57046.0,68.1466,68.1658,68.041,68.0794,57046.0
2022-10-25 14:00:00,70.89,70.96,70.87,70.94,57281.0,68.0698,68.137,68.0506,68.1178,57281.0
2022-10-25 14:05:00,70.94,70.95,70.85,70.89,49186.0,68.1178,68.1274,68.0314,68.0698,49186.0
2022-10-25 14:10:00,70.9,71.03,70.88,70.9,58745.0,68.0794,68.2042,68.0602,68.0794,58745.0
2022-10-25 14:15:00,70.91,71.04,70.83,71.03,73057.0,68.089,68.2138,68.0121,68.2042,73057.0
2022-10-25 14:20:00,71.03,71.06,70.99,71.03,49780.0,68.2042,68.233,68.1658,68.2042,49780.0
2022-10-25 14:25:00,71.03,71.11,70.99,71.0,96467.0,68.2042,68.281,68.1658,68.1754,96467.0
2022-10-25 14:30:00,71.01,71.12,70.98,71.12,72004.0,68.185,68.2906,68.1562,68.2906,72004.0
2022-10-25 14:35:00,71.11,71.12,70.93,70.95,54615.0,68.281,68.2906,68.1082,68.1274,54615.0
2022-10-25 14:40:00,70.95,71.05,70.92,70.98,80993.0,68.1274,68.2234,68.0986,68.1562,80993.0
2022-10-25 14:45:00,70.98,70.99,70.83,70.86,73698.0,68.1562,68.1658,68.0121,68.041,73698.0
2022-10-25 14:50:00,70.86,70.87,70.78,70.81,88644.0,68.041,68.0506,67.9641,67.9929,88644.0
2022-10-25 14:55:00,70.8,70.82,70.72,70.75,77754.0,67.9833,68.0025,67.9065,67.9353,77754.0
2022-10-25 15:00:00,70.76,70.9,70.76,70.85,77726.0,67.9449,68.0794,67.9449,68.0314,77726.0
2022-10-25 15:05:00,70.84,70.89,70.78,70.89,90540.0,68.0218,68.0698,67.9641,68.0698,90540.0
2022-10-25 15:10:00,70.88,70.99,70.87,70.99,62000.0,68.0602,68.1658,68.0506,68.1658,62000.0
2022-10-25 15:15:00,71.0,71.1,70.97,71.09,106714.0,68.1754,68.2714,68.1466,68.2618,106714.0
2022-10-25 15:20:00,71.09,71.14,71.07,71.11,96355.0,68.2618,68.3098,68.2426,68.281,96355.0
2022-10-25 15:25:00,71.09,71.14,71.06,71.13,86827.0,68.2618,68.3098,68.233,68.3002,86827.0
2022-10-25 15:30:00,71.14,71.3,71.12,71.26,151155.0,68.3098,68.4635,68.2906,68.425,151155.0
2022-10-25 15:35:00,71.26,71.27,71.19,71.25,83569.0,68.425,68.4346,68.3578,68.4154,83569.0
2022-10-25 15:40:00,71.24,71.31,71.18,71.31,120010.0,68.4058,68.4731,68.3482,68.4731,120010.0
2022-10-25 15:45:00,71.31,71.31,71.19,71.25,136596.0,68.4731,68.4731,68.3578,68.4154,136596.0
2022-10-25 15:50:00,71.24,71.27,71.08,71.12,255803.0,68.4058,68.4346,68.2522,68.2906,255803.0
2022-10-25 15:55:00,71.11,71.23,71.01,71.11,434427.0,68.281,68.3962,68.185,68.281,434427.0
2022-10-26 09:30:00,71.62,72.49,71.5,71.98,547724.0,68.7707,69.6061,68.6555,69.1164,547724.0
2022-10-26 09:35:00,71.98,72.32,71.8,72.19,269802.0,69.1164,69.4429,68.9436,69.318,269802.0
2022-10-26 09:40:00,72.19,72.26,71.63,71.64,203791.0,69.318,69.3853,68.7803,68.7899,203791.0
2022-10-26 09:45:00,71.65,72.18,71.65,71.76,280240.0,68.7995,69.3084,68.7995,68.9052,280240.0
2022-10-26 09:50:00,71.77,72.07,71.69,71.94,167606.0,68.9148,69.2028,68.8379,69.078,167606.0
2022-10-26 09:55:00,71.94,72.34,71.94,72.12,196016.0,69.078,69.4621,69.078,69.2508,196016.0
2022-10-26 10:00:00,72.14,72.44,71.99,72.12,211295.0,69.27,69.5581,69.126,69.2508,211295.0
2022-10-26 10:05:00,72.11,72.44,72.04,72.42,165449.0,69.2412,69.5581,69.174,69.5389,165449.0
2022-10-26 10:10:00,72.43,72.44,72.2,72.4,138760.0,69.5485,69.5581,69.3276,69.5197,138760.0
2022-10-26 10:15:00,72.41,72.49,72.32,72.39,167764.0,69.5293,69.6061,69.4429,69.5101,167764.0
2022-10-26 10:20:00,72.4,72.42,72.22,72.28,157219.0,69.5197,69.5389,69.3469,69.4045,157219.0
2022-10-26 10:25:00,72.27,72.38,72.17,72.21,80019.0,69.3949,69.5005,69.2988,69.3372,80019.0
2022-10-26 10:30:00,72.21,72.39,72.03,72.09,144401.0,69.3372,69.5101,69.1644,69.222,144401.0
2022-10-26 10:35:00,72.08,72.49,72.05,72.41,208734.0,69.2124,69.6061,69.1836,69.5293,208734.0
2022-10-26 10:40:00,72.41,72.66,72.38,72.59,199851.0,69.5293,69.7693,69.5005,69.7021,199851.0
2022-10-26 10:45:00,72.61,72.75,72.53,72.54,113459.0,69.7213,69.8558,69.6445,69.6541,113459.0
2022-10-26 10:50:00,72.58,72.69,72.52,72.62,84728.0,69.6925,69.7982,69.6349,69.7309,84728.0
2022-10-26 10:55:00,72.63,72.66,72.48,72.55,103574.0,69.7405,69.7693,69.5965,69.6637,103574.0
2022-10-26 11:00:00,72.56,72.75,72.56,72.73,135133.0,69.6733,69.8558,69.6733,69.8366,135133.0
2022-10-26 11:05:00,72.72,72.91,72.71,72.84,160578.0,69.827,70.0094,69.8174,69.9422,160578.0
2022-10-26 11:10:00,72.86,72.99,72.83,72.98,121183.0,69.9614,70.0862,69.9326,70.0766,121183.0
2022-10-26 11:15:00,72.98,73.1,72.97,72.97,226422.0,70.0766,70.1918,70.067,70.067,226422.0
2022-10-26 11:20:00,72.98,73.08,72.84,72.93,140171.0,70.0766,70.1726,69.9422,70.0286,140171.0
2022-10-26 11:25:00,72.94,73.11,72.88,72.95,145050.0,70.0382,70.2014,69.9806,70.0478,145050.0
2022-10-26 11:30:00,72.94,73.12,72.94,73.09,134980.0,70.0382,70.211,70.0382,70.1822,134980.0
2022-10-26 11:35:00,73.09,73.2,73.06,73.17,111086.0,70.1822,70.2879,70.1534,70.2591,111086.0
2022-10-26 11:40:00,73.18,73.29,73.11,73.24,124115.0,70.2687,70.3743,70.2014,70.3263,124115.0
2022-10-26 11:45:00,73.24,73.29,73.12,73.21,154517.0,70.3263,70.3743,70.211,70.2975,154517.0
2022-10-26 11:50:00,73.21,73.25,73.1,73.21,86528.0,70.2975,70.3359,70.1918,70.2975,86528.0
2022-10-26 11:55:00,73.22,73.27,73.13,73.2,87363.0,70.3071,70.3551,70.2206,70.2879,87363.0
2022-10-26 12:00:00,73.19,73.26,73.08,73.08,86923.0,70.2783,70.3455,70.1726,70.1726,86923.0
2022-10-26 12:05:00,73.09,73.1,72.89,72.92,73832.0,70.1822,70.1918,69.9902,70.019,73832.0
2022-10-26 12:10:00,72.91,73.01,72.88,72.89,91178.0,70.0094,70.1054,69.9806,69.9902,91178.0
2022-10-26 12:15:00,72.88,73.09,72.82,73.07,133364.0,69.9806,70.1822,69.923,70.163,133364.0
2022-10-26 12:20:00,73.07,73.16,73.02,73.13,71903.0,70.163,70.2495,70.115,70.2206,71903.0
2022-10-26 12:25:00,73.15,73.21,73.04,73.09,108844.0,70.2399,70.2975,70.1342,70.1822,108844.0
2022-10-26 12:30:00,73.1,73.17,73.06,73.09,64723.0,70.1918,70.2591,70.1534,70.1822,64723.0
2022-10-26 12:35:00,73.08,73.13,72.92,73.0,98279.0,70.1726,70.2206,70.019,70.0958,98279.0
2022-10-26 12:40:00,73.0,73.19,72.98,73.05,106711.0,70.0958,70.2783,70.0766,70.1438,106711.0
2022-10-26 12:45:00,73.06,73.12,72.94,72.95,68295.0,70.1534,70.211,70.0382,70.0478,68295.0
2022-10-26 12:50:00,72.95,73.02,72.82,72.83,76543.0,70.0478,70.115,69.923,69.9326,76543.0
2022-10-26 12:55:00,72.83,72.91,72.74,72.83,70916.0,69.9326,70.0094,69.8462,69.9326,70916.0
2022-10-26 13:00:00,72.82,72.89,72.64,72.86,91252.0,69.923,69.9902,69.7501,69.9614,91252.0
2022-10-26 13:05:00,72.85,72.93,72.79,72.84,56085.0,69.9518,70.0286,69.8942,69.9422,56085.0
2022-10-26 13:10:00,72.83,72.86,72.74,72.8,55422.0,69.9326,69.9614,69.8462,69.9038,55422.0
2022-10-26 13:15:00,72.8,72.83,72.68,72.79,67253.0,69.9038,69.9326,69.7886,69.8942,67253.0
2022-10-26 13:20:00,72.78,72.84,72.69,72.73,75469.0,69.8846,69.9422,69.7982,69.8366,75469.0
2022-10-26 13:25:00,72.7,72.71,72.43,72.47,187990.0,69.8078,69.8174,69.5485,69.5869,187990.0
2022-10-26 13:30:00,72.47,72.5,72.24,72.26,155084.0,69.5869,69.6157,69.3661,69.3853,155084.0
2022-10-26 13:35:00,72.25,72.36,72.24,72.32,84038.0,69.3757,69.4813,69.3661,69.4429,84038.0
2022-10-26 13:40:00,72.31,72.31,72.15,72.19,90300.0,69.4333,69.4333,69.2796,69.318,90300.0
2022-10-26 13:45:00,72.18,72.27,72.11,72.25,76993.0,69.3084,69.3949,69.2412,69.3757,76993.0
2022-10-26 13:50:00,72.26,72.63,72.26,72.62,225143.0,69.3853,69.7405,69.3853,69.7309,225143.0
2022-10-26 13:55:00,72.61,72.68,72.48,72.61,149077.0,69.7213,69.7886,69.5965,69.7213,149077.0
2022-10-26 14:00:00,72.59,72.72,72.53,72.72,58227.0,69.7021,69.827,69.6445,69.827,58227.0
2022-10-26 14:05:00,72.73,72.74,72.62,72.69,56658.0,69.8366,69.8462,69.7309,69.7982,56658.0
2022-10-26 14:10:00,72.7,72.81,72.69,72.78,82844.0,69.8078,69.9134,69.7982,69.8846,82844.0
2022-10-26 14:15:00,72.78,72.79,72.62,72.62,88394.0,69.8846,69.8942,69.7309,69.7309,88394.0
2022-10-26 14:20:00,72.62,72.63,72.5,72.56,63017.0,69.7309,69.7405,69.6157,69.6733,63017.0
2022-10-26 14:25:00,72.54,72.61,72.5,72.56,65500.0,69.6541,69.7213,69.6157,69.6733,65500.0
2022-10-26 14:30:00,72.56,72.69,72.56,72.65,61629.0,69.6733,69.7982,69.6733,69.7597,61629.0
2022-10-26 14:35:00,72.66,72.8,72.61,72.71,73866.0,69.7693,69.9038,69.7213,69.8174,73866.0
2022-10-26 14:40:00,72.71,72.71,72.53,72.56,57763.0,69.8174,69.8174,69.6445,69.6733,57763.0
2022-10-26 14:45:00,72.57,72.65,72.48,72.53,132714.0,69.6829,69.7597,69.5965,69.6445,132714.0
2022-10-26 14:50:00,72.53,72.57,72.43,72.44,98539.0,69.6445,69.6829,69.5485,69.5581,98539.0
2022-10-26 14:55:00,72.44,72.51,72.39,72.49,112364.0,69.5581,69.6253,69.5101,69.6061,112364.0
2022-10-26 15:00:00,72.49,72.5,72.31,72.34,65926.0,69.6061,69.6157,69.4333,69.4621,65926.0
2022-10-26 15:05:00,72.34,72.46,72.33,72.45,67361.0,69.4621,69.5773,69.4525,69.5677,67361.0
2022-10-26 15:10:00,72.44,72.53,72.4,72.53,65492.0,69.5581,69.6445,69.5197,69.6445,65492.0
2022-10-26 15:15:00,72.53,72.59,72.41,72.58,67558.0,69.6445,69.7021,69.5293,69.6925,67558.0
2022-10-26 15:20:00,72.57,72.59,72.42,72.46,69624.0,69.6829,69.7021,69.5389,69.5773,69624.0
2022-10-26 15:25:00,72.46,72.55,72.42,72.53,77872.0,69.5773,69.6637,69.5389,69.6445,77872.0
2022-10-26 15:30:00,72.54,72.68,72.54,72.62,126315.0,69.6541,69.7886,69.6541,69.7309,126315.0
2022-10-26 15:35:00,72.62,72.71,72.57,72.66,118815.0,69.7309,69.8174,69.6829,69.7693,118815.0
2022-10-26 15:40:00,72.67,72.71,72.62,72.69,178261.0,69.7789,69.8174,69.7309,69.7982,178261.0
2022-10-26 15:45:00,72.68,72.76,72.58,72.61,149140.0,69.7886,69.8654,69.6925,69.7213,149140.0
2022-10-26 15:50:00,72.62,72.67,72.51,72.61,206769.0,69.7309,69.7789,69.6253,69.7213,206769.0
2022-10-26 15:55:00,72.61,72.63,72.49,72.54,236132.0,69.7213,69.7405,69.6061,69.6541,236132.0
2022-10-27 09:30:00,73.59,73.86,73.4,73.84,489095.0,70.6623,70.9216,70.4799,70.9024,489095.0
2022-10-27 09:35:00,73.79,74.06,73.58,74.0,401756.0,70.8544,71.1136,70.6527,71.056,401756.0
2022-10-27 09:40:00,74.0,74.17,73.57,73.92,304205.0,71.056,71.2193,70.6431,70.9792,304205.0
2022-10-27 09:45:00,73.93,74.08,73.8,73.84,334305.0,70.9888,71.1329,70.864,70.9024,334305.0
2022-10-27 09:50:00,73.82,73.97,73.37,73.38,259321.0,70.8832,71.0272,70.4511,70.4607,259321.0
2022-10-27 09:55:00,73.37,73.38,73.09,73.26,297577.0,70.4511,70.4607,70.1822,70.3455,297577.0
2022-10-27 10:00:00,73.22,73.53,73.15,73.48,169903.0,70.3071,70.6047,70.2399,70.5567,169903.0
2022-10-27 10:05:00,73.48,73.73,73.41,73.49,234325.0,70.5567,70.7968,70.4895,70.5663,234325.0
2022-10-27 10:10:00,73.48,73.85,73.33,73.74,138280.0,70.5567,70.912,70.4127,70.8064,138280.0
2022-10-27 10:15:00,73.74,73.74,73.39,73.5,111347.0,70.8064,70.8064,70.4703,70.5759,111347.0
2022-10-27 10:20:00,73.5,73.5,73.2,73.41,99618.0,70.5759,70.5759,70.2879,70.4895,99618.0
2022-10-27 10:25:00,73.4,73.68,73.39,73.58,102785.0,70.4799,70.7488,70.4703,70.6527,102785.0
2022-10-27 10:30:00,73.58,73.67,73.52,73.57,75170.0,70.6527,70.7392,70.5951,70.6431,75170.0
2022-10-27 10:35:00,73.58,73.6,73.2,73.3,138430.0,70.6527,70.6719,70.2879,70.3839,138430.0
2022-10-27 10:40:00,73.3,73.42,73.23,73.29,113643.0,70.3839,70.4991,70.3167,70.3743,113643.0
2022-10-27 10:45:00,73.3,73.49,73.29,73.42,140882.0,70.3839,70.5663,70.3743,70.4991,140882.0
2022-10-27 10:50:00,73.44,73.64,73.41,73.59,153435.0,70.5183,70.7104,70.4895,70.6623,153435.0
2022-10-27 10:55:00,73.58,73.73,73.46,73.48,126703.0,70.6527,70.7968,70.5375,70.5567,126703.0
2022-10-27 11:00:00,73.48,73.61,73.38,73.45,104861.0,70.5567,70.6816,70.4607,70.5279,104861.0
2022-10-27 11:05:00,73.45,73.69,73.45,73.67,85114.0,70.5279,70.7584,70.5279,70.7392,85114.0
2022-10-27 11:10:00,73.68,73.72,73.5,73.66,130146.0,70.7488,70.7872,70.5759,70.7296,130146.0
2022-10-27 11:15:00,73.64,73.7,73.41,73.48,149517.0,70.7104,70.768,70.4895,70.5567,149517.0
2022-10-27 11:20:00,73.46,73.6,73.38,73.59,63995.0,70.5375,70.6719,70.4607,70.6623,63995.0
2022-10-27 11:25:00,73.59,73.64,73.47,73.52,77620.0,70.6623,70.7104,70.5471,70.5951,77620.0
2022-10-27 11:30:00,73.52,73.58,73.35,73.52,107137.0,70.5951,70.6527,70.4319,70.5951,107137.0
2022-10-27 11:35:00,73.5,73.55,73.23,73.26,123555.0,70.5759,70.6239,70.3167,70.3455,123555.0
2022-10-27 11:40:00,73.25,73.27,73.09,73.12,107509.0,70.3359,70.3551,70.1822,70.211,107509.0
2022-10-27 11:45:00,73.12,73.12,72.92,72.94,140549.0,70.211,70.211,70.019,70.0382,140549.0
2022-10-27 11:50:00,72.93,73.22,72.93,73.21,127673.0,70.0286,70.3071,70.0286,70.2975,127673.0
2022-10-27 11:55:00,73.22,73.31,73.16,73.21,85777.0,70.3071,70.3935,70.2495,70.2975,85777.0
2022-10-27 12:00:00,73.22,73.3,73.17,73.28,129360.0,70.3071,70.3839,70.2591,70.3647,129360.0
2022-10-27 12:05:00,73.27,73.35,73.22,73.28,192072.0,70.3551,70.4319,70.3071,70.3647,192072.0
2022-10-27 12:10:00,73.27,73.27,73.15,73.23,87503.0,70.3551,70.3551,70.2399,70.3167,87503.0
2022-10-27 12:15:00,73.24,73.3,73.13,73.19,64070.0,70.3263,70.3839,70.2206,70.2783,64070.0
2022-10-27 12:20:00,73.17,73.24,73.07,73.19,45041.0,70.2591,70.3263,70.163,70.2783,45041.0
2022-10-27 12:25:00,73.19,73.2,72.82,72.85,93304.0,70.2783,70.2879,69.923,69.9518,93304.0
2022-10-27 12:30:00,72.84,73.07,72.84,72.97,76361.0,69.9422,70.163,69.9422,70.067,76361.0
2022-10-27 12:35:00,72.96,73.02,72.92,72.98,42240.0,70.0574,70.115,70.019,70.0766,42240.0
2022-10-27 12:40:00,72.97,73.05,72.94,73.0,55337.0,70.067,70.1438,70.0382,70.0958,55337.0
2022-10-27 12:45:00,72.98,73.0,72.88,72.97,37013.0,70.0766,70.0958,69.9806,70.067,37013.0
2022-10-27 12:50:00,72.98,73.13,72.98,73.11,85532.0,70.0766,70.2206,70.0766,70.2014,85532.0
2022-10-27 12:55:00,73.12,73.17,73.02,73.14,69562.0,70.211,70.2591,70.115,70.2303,69562.0
2022-10-27 13:00:00,73.15,73.19,73.03,73.17,46890.0,70.2399,70.2783,70.1246,70.2591,46890.0
2022-10-27 13:05:00,73.18,73.28,73.18,73.26,62583.0,70.2687,70.3647,70.2687,70.3455,62583.0
2022-10-27 13:10:00,73.27,73.27,73.17,73.19,27536.0,70.3551,70.3551,70.2591,70.2783,27536.0
2022-10-27 13:15:00,73.17,73.2,73.01,73.14,59790.0,70.2591,70.2879,70.1054,70.2303,59790.0
2022-10-27 13:20:00,73.14,73.16,73.04,73.09,32966.0,70.2303,70.2495,70.1342,70.1822,32966.0
2022-10-27 13:25:00,73.1,73.13,73.07,73.09,61113.0,70.1918,70.2206,70.163,70.1822,61113.0
2022-10-27 13:30:00,73.09,73.13,73.03,73.09,36644.0,70.1822,70.2206,70.1246,70.1822,36644.0
2022-10-27 13:35:00,73.09,73.2,73.04,73.04,38783.0,70.1822,70.2879,70.1342,70.1342,38783.0
2022-10-27 13:40:00,73.04,73.12,73.01,73.04,29971.0,70.1342,70.211,70.1054,70.1342,29971.0
2022-10-27 13:45:00,73.04,73.15,72.99,73.13,38792.0,70.1342,70.2399,70.0862,70.2206,38792.0
2022-10-27 13:50:00,73.13,73.13,73.02,73.03,17924.0,70.2206,70.2206,70.115,70.1246,17924.0
2022-10-27 13:55:00,73.03,73.08,73.01,73.03,29501.0,70.1246,70.1726,70.1054,70.1246,29501.0
2022-10-27 14:00:00,73.03,73.06,72.97,72.99,43702.0,70.1246,70.1534,70.067,70.0862,43702.0
2022-10-27 14:05:00,72.99,72.99,72.9,72.94,43958.0,70.0862,70.0862,69.9998,70.0382,43958.0
2022-10-27 14:10:00,72.95,72.98,72.77,72.83,97353.0,70.0478,70.0766,69.875,69.9326,97353.0
2022-10-27 14:15:00,72.82,72.94,72.81,72.93,61351.0,69.923,70.0382,69.9134,70.0286,61351.0
2022-10-27 14:20:00,72.93,72.95,72.88,72.9,40158.0,70.0286,70.0478,69.9806,69.9998,40158.0
2022-10-27 14:25:00,72.9,72.9,72.69,72.7,78652.0,69.9998,69.9998,69.7982,69.8078,78652.0
2022-10-27 14:30:00,72.7,72.71,72.56,72.59,105303.0,69.8078,69.8174,69.6733,69.7021,105303.0
2022-10-27 14:35:00,72.59,72.61,72.44,72.45,92485.0,69.7021,69.7213,69.5581,69.5677,92485.0
2022-10-27 14:40:00,72.44,72.5,72.28,72.31,103483.0,69.5581,69.6157,69.4045,69.4333,103483.0
2022-10-27 14:45:00,72.31,72.47,72.31,72.36,81567.0,69.4333,69.5869,69.4333,69.4813,81567.0
2022-10-27 14:50:00,72.35,72.38,72.25,72.34,107781.0,69.4717,69.5005,69.3757,69.4621,107781.0
2022-10-27 14:55:00,72.34,72.36,72.22,72.22,116606.0,69.4621,69.4813,69.3469,69.3469,116606.0
2022-10-27 15:00:00,72.23,72.4,72.23,72.33,78178.0,69.3565,69.5197,69.3565,69.4525,78178.0
2022-10-27 15:05:00,72.33,72.34,72.08,72.08,82505.0,69.4525,69.4621,69.2124,69.2124,82505.0
2022-10-27 15:10:00,72.11,72.18,72.05,72.06,86767.0,69.2412,69.3084,69.1836,69.1932,86767.0
2022-10-27 15:15:00,72.08,72.23,72.01,72.21,74380.0,69.2124,69.3565,69.1452,69.3372,74380.0
2022-10-27 15:20:00,72.2,72.26,72.16,72.2,119596.0,69.3276,69.3853,69.2892,69.3276,119596.0
2022-10-27 15:25:00,72.21,72.23,72.03,72.18,113631.0,69.3372,69.3565,69.1644,69.3084,113631.0
2022-10-27 15:30:00,72.19,72.32,72.12,72.19,126826.0,69.318,69.4429,69.2508,69.318,126826.0
2022-10-27 15:35:00,72.18,72.33,72.17,72.2,188350.0,69.3084,69.4525,69.2988,69.3276,188350.0
2022-10-27 15:40:00,72.2,72.28,72.13,72.17,177335.0,69.3276,69.4045,69.2604,69.2988,177335.0
2022-10-27 15:45:00,72.16,72.16,72.01,72.02,141850.0,69.2892,69.2892,69.1452,69.1548,141850.0
2022-10-27 15:50:00,72.03,72.09,71.76,71.83,349469.0,69.1644,69.222,68.9052,68.9724,349469.0
2022-10-27 15:55:00,71.83,71.96,71.83,71.95,423989.0,68.9724,69.0972,68.9724,69.0876,423989.0
2022-10-28 09:30:00,72.49,73.17,72.24,73.13,706928.0,69.6061,70.2591,69.3661,70.2206,706928.0
2022-10-28 09:35:00,73.15,73.28,72.59,72.78,323011.0,70.2399,70.3647,69.7021,69.8846,323011.0
2022-10-28 09:40:00,72.81,72.82,71.97,72.07,328468.0,69.9134,69.923,69.1068,69.2028,328468.0
2022-10-28 09:45:00,72.06,72.47,71.99,72.28,260952.0,69.1932,69.5869,69.126,69.4045,260952.0
2022-10-28 09:50:00,72.34,72.77,72.13,72.71,257320.0,69.4621,69.875,69.2604,69.8174,257320.0
2022-10-28 09:55:00,72.7,72.78,72.0,72.11,223277.0,69.8078,69.8846,69.1356,69.2412,223277.0
2022-10-28 10:00:00,72.1,72.33,71.9,71.93,215420.0,69.2316,69.4525,69.0396,69.0684,215420.0
2022-10-28 10:05:00,71.97,72.18,71.65,71.67,195669.0,69.1068,69.3084,68.7995,68.8187,195669.0
2022-10-28 10:10:00,71.69,71.69,71.39,71.59,194380.0,68.8379,68.8379,68.5499,68.7419,194380.0
2022-10-28 10:15:00,71.54,71.61,71.31,71.42,117924.0,68.6939,68.7611,68.4731,68.5787,117924.0
2022-10-28 10:20:00,71.44,71.44,70.96,71.0,231644.0,68.5979,68.5979,68.137,68.1754,231644.0
2022-10-28 10:25:00,70.98,71.42,70.97,71.34,177133.0,68.1562,68.5787,68.1466,68.5019,177133.0
2022-10-28 10:30:00,71.36,71.38,70.67,70.67,161913.0,68.5211,68.5403,67.8585,67.8585,161913.0
2022-10-28 10:35:00,70.66,70.7,70.15,70.18,278514.0,67.8489,67.8873,67.3592,67.388,278514.0
2022-10-28 10:40:00,70.19,70.42,69.85,70.35,431783.0,67.3976,67.6185,67.0711,67.5512,431783.0
2022-10-28 10:45:00,70.38,70.62,70.32,70.61,122457.0,67.5801,67.8105,67.5224,67.8009,122457.0
2022-10-28 10:50:00,70.62,70.73,70.4,70.44,166414.0,67.8105,67.9161,67.5993,67.6377,166414.0
2022-10-28 10:55:00,70.44,70.83,70.44,70.81,127083.0,67.6377,68.0121,67.6377,67.9929,127083.0
2022-10-28 11:00:00,70.83,70.88,70.58,70.59,84402.0,68.0121,68.0602,67.7721,67.7817,84402.0
2022-10-28 11:05:00,70.59,70.64,70.43,70.53,88857.0,67.7817,67.8297,67.6281,67.7241,88857.0
2022-10-28 11:10:00,70.53,70.8,70.48,70.48,100762.0,67.7241,67.9833,67.6761,67.6761,100762.0
2022-10-28 11:15:00,70.48,70.75,70.33,70.68,125993.0,67.6761,67.9353,67.532,67.8681,125993.0
2022-10-28 11:20:00,70.69,70.77,70.43,70.49,100573.0,67.8777,67.9545,67.6281,67.6857,100573.0
2022-10-28 11:25:00,70.48,70.5,70.34,70.44,78396.0,67.6761,67.6953,67.5416,67.6377,78396.0
2022-10-28 11:30:00,70.46,70.5,70.37,70.46,66175.0,67.6569,67.6953,67.5704,67.6569,66175.0
2022-10-28 11:35:00,70.46,70.5,70.13,70.44,182235.0,67.6569,67.6953,67.34,67.6377,182235.0
2022-10-28 11:40:00,70.44,70.45,70.21,70.26,80618.0,67.6377,67.6473,67.4168,67.4648,80618.0
2022-10-28 11:45:00,70.27,70.67,70.27,70.61,116723.0,67.4744,67.8585,67.4744,67.8009,116723.0
2022-10-28 11:50:00,70.62,70.76,70.61,70.68,269141.0,67.8105,67.9449,67.8009,67.8681,269141.0
2022-10-28 11:55:00,70.66,70.94,70.66,70.83,198666.0,67.8489,68.1178,67.8489,68.0121,198666.0
2022-10-28 12:00:00,70.83,70.94,70.81,70.84,114509.0,68.0121,68.1178,67.9929,68.0218,114509.0
2022-10-28 12:05:00,70.83,70.85,70.65,70.68,85598.0,68.0121,68.0314,67.8393,67.8681,85598.0
2022-10-28 12:10:00,70.69,70.98,70.67,70.94,194502.0,67.8777,68.1562,67.8585,68.1178,194502.0
2022-10-28 12:15:00,70.94,71.02,70.9,71.0,158717.0,68.1178,68.1946,68.0794,68.1754,158717.0
2022-10-28 12:20:00,71.0,71.33,70.96,71.31,174922.0,68.1754,68.4923,68.137,68.4731,174922.0
2022-10-28 12:25:00,71.32,71.45,71.23,71.44,205998.0,68.4827,68.6075,68.3962,68.5979,205998.0
2022-10-28 12:30:00,71.42,71.43,71.29,71.39,101022.0,68.5787,68.5883,68.4538,68.5499,101022.0
2022-10-28 12:35:00,71.39,71.46,71.26,71.39,146908.0,68.5499,68.6171,68.425,68.5499,146908.0
2022-10-28 12:40:00,71.38,71.45,71.34,71.37,55113.0,68.5403,68.6075,68.5019,68.5307,55113.0
2022-10-28 12:45:00,71.35,71.46,71.3,71.46,41666.0,68.5115,68.6171,68.4635,68.6171,41666.0
2022-10-28 12:50:00,71.46,71.48,71.33,71.4,88718.0,68.6171,68.6363,68.4923,68.5595,88718.0
2022-10-28 12:55:00,71.39,71.4,71.28,71.31,77001.0,68.5499,68.5595,68.4442,68.4731,77001.0
2022-10-28 13:00:00,71.32,71.41,71.29,71.36,67342.0,68.4827,68.5691,68.4538,68.5211,67342.0
2022-10-28 13:05:00,71.33,71.49,71.33,71.43,76288.0,68.4923,68.6459,68.4923,68.5883,76288.0
2022-10-28 13:10:00,71.42,71.52,71.37,71.43,61497.0,68.5787,68.6747,68.5307,68.5883,61497.0
2022-10-28 13:15:00,71.43,71.45,71.31,71.33,66206.0,68.5883,68.6075,68.4731,68.4923,66206.0
2022-10-28 13:20:00,71.32,71.42,71.29,71.41,52457.0,68.4827,68.5787,68.4538,68.5691,52457.0
2022-10-28 13:25:00,71.41,71.43,71.33,71.38,21698.0,68.5691,68.5883,68.4923,68.5403,21698.0
2022-10-28 13:30:00,71.36,71.43,71.28,71.42,45810.0,68.5211,68.5883,68.4442,68.5787,45810.0
2022-10-28 13:35:00,71.42,71.56,71.38,71.53,61660.0,68.5787,68.7131,68.5403,68.6843,61660.0
2022-10-28 13:40:00,71.52,71.61,71.5,71.59,88651.0,68.6747,68.7611,68.6555,68.7419,88651.0
2022-10-28 13:45:00,71.61,71.81,71.59,71.78,73473.0,68.7611,68.9532,68.7419,68.9244,73473.0
2022-10-28 13:50:00,71.78,71.82,71.72,71.75,52669.0,68.9244,68.9628,68.8667,68.8955,52669.0
2022-10-28 13:55:00,71.75,71.83,71.71,71.79,57270.0,68.8955,68.9724,68.8571,68.934,57270.0
2022-10-28 14:00:00,71.8,71.86,71.75,71.78,86170.0,68.9436,69.0012,68.8955,68.9244,86170.0
2022-10-28 14:05:00,71.78,71.78,71.53,71.61,88136.0,68.9244,68.9244,68.6843,68.7611,88136.0
2022-10-28 14:10:00,71.61,71.76,71.6,71.76,50152.0,68.7611,68.9052,68.7515,68.9052,50152.0
2022-10-28 14:15:00,71.75,71.86,71.71,71.85,144425.0,68.8955,69.0012,68.8571,68.9916,144425.0
2022-10-28 14:20:00,71.86,71.86,71.74,71.79,84784.0,69.0012,69.0012,68.8859,68.934,84784.0
2022-10-28 14:25:00,71.79,71.86,71.72,71.83,54105.0,68.934,69.0012,68.8667,68.9724,54105.0
2022-10-28 14:30:00,71.81,72.0,71.8,71.99,82617.0,68.9532,69.1356,68.9436,69.126,82617.0
2022-10-28 14:35:00,71.98,72.1,71.98,72.09,101096.0,69.1164,69.2316,69.1164,69.222,101096.0
2022-10-28 14:40:00,72.09,72.15,72.04,72.14,61407.0,69.222,69.2796,69.174,69.27,61407.0
2022-10-28 14:45:00,72.14,72.26,72.13,72.2,106940.0,69.27,69.3853,69.2604,69.3276,106940.0
2022-10-28 14:50:00,72.2,72.27,72.17,72.27,96953.0,69.3276,69.3949,69.2988,69.3949,96953.0
2022-10-28 14:55:00,72.28,72.3,72.14,72.23,98920.0,69.4045,69.4237,69.27,69.3565,98920.0
2022-10-28 15:00:00,72.23,72.33,72.18,72.19,113375.0,69.3565,69.4525,69.3084,69.318,113375.0
2022-10-28 15:05:00,72.2,72.24,72.13,72.15,79827.0,69.3276,69.3661,69.2604,69.2796,79827.0
2022-10-28 15:10:00,72.15,72.2,72.15,72.19,57242.0,69.2796,69.3276,69.2796,69.318,57242.0
2022-10-28 15:15:00,72.19,72.22,71.91,71.91,137263.0,69.318,69.3469,69.0492,69.0492,137263.0
2022-10-28 15:20:00,71.91,72.1,71.86,72.09,108926.0,69.0492,69.2316,69.0012,69.222,108926.0
2022-10-28 15:25:00,72.09,72.15,72.02,72.06,97865.0,69.222,69.2796,69.1548,69.1932,97865.0
2022-10-28 15:30:00,72.06,72.08,71.99,72.05,71859.0,69.1932,69.2124,69.126,69.1836,71859.0
2022-10-28 15:35:00,72.05,72.11,71.97,72.04,115320.0,69.1836,69.2412,69.1068,69.174,115320.0
2022-10-28 15:40:00,72.03,72.12,71.97,72.03,104535.0,69.1644,69.2508,69.1068,69.1644,104535.0
2022-10-28 15:45:00,72.03,72.04,71.86,71.86,184346.0,69.1644,69.174,69.0012,69.0012,184346.0
2022-10-28 15:50:00,71.86,71.92,71.82,71.84,212350.0,69.0012,69.0588,68.9628,68.982,212350.0
2022-10-28 15:55:00,71.84,71.92,71.81,71.83,326115.0,68.982,69.0588,68.9532,68.9724,326115.0
2022-10-31 09:30:00,71.2,71.98,71.1,71.77,426716.0,68.3674,69.1164,68.2714,68.9148,426716.0
2022-10-31 09:35:00,71.78,71.98,71.58,71.97,187067.0,68.9244,69.1164,68.7323,69.1068,187067.0
2022-10-31 09:40:00,71.98,72.9,71.98,72.81,354818.0,69.1164,69.9998,69.1164,69.9134,354818.0
2022-10-31 09:45:00,72.81,72.84,72.47,72.53,276830.0,69.9134,69.9422,69.5869,69.6445,276830.0
2022-10-31 09:50:00,72.56,73.05,72.41,73.03,334271.0,69.6733,70.1438,69.5293,70.1246,334271.0
2022-10-31 09:55:00,73.04,73.08,72.65,72.7,209975.0,70.1342,70.1726,69.7597,69.8078,209975.0
2022-10-31 10:00:00,72.71,73.17,72.7,73.07,185050.0,69.8174,70.2591,69.8078,70.163,185050.0
2022-10-31 10:05:00,73.09,73.12,72.83,72.92,210153.0,70.1822,70.211,69.9326,70.019,210153.0
2022-10-31 10:10:00,72.92,73.1,72.78,73.07,97647.0,70.019,70.1918,69.8846,70.163,97647.0
2022-10-31 10:15:00,73.08,73.57,73.02,73.28,260568.0,70.1726,70.6431,70.115,70.3647,260568.0
2022-10-31 10:20:00,73.28,73.52,73.26,73.38,145274.0,70.3647,70.5951,70.3455,70.4607,145274.0
2022-10-31 10:25:00,73.39,73.4,73.14,73.31,160856.0,70.4703,70.4799,70.2303,70.3935,160856.0
2022-10-31 10:30:00,73.31,73.54,73.31,73.44,188081.0,70.3935,70.6143,70.3935,70.5183,188081.0
2022-10-31 10:35:00,73.45,73.75,73.33,73.69,203405.0,70.5279,70.816,70.4127,70.7584,203405.0
2022-10-31 10:40:00,73.69,73.98,73.69,73.94,265521.0,70.7584,71.0368,70.7584,70.9984,265521.0
2022-10-31 10:45:00,73.94,74.13,73.78,73.78,364404.0,70.9984,71.1809,70.8448,70.8448,364404.0
2022-10-31 10:50:00,73.78,73.99,73.74,73.86,159948.0,70.8448,71.0464,70.8064,70.9216,159948.0
2022-10-31 10:55:00,73.87,73.92,73.66,73.76,126745.0,70.9312,70.9792,70.7296,70.8256,126745.0
2022-10-31 11:00:00,73.76,73.76,73.47,73.5,147271.0,70.8256,70.8256,70.5471,70.5759,147271.0
2022-10-31 11:05:00,73.48,73.82,73.45,73.72,143533.0,70.5567,70.8832,70.5279,70.7872,143533.0
2022-10-31 11:10:00,73.73,73.8,73.45,73.56,133384.0,70.7968,70.864,70.5279,70.6335,133384.0
2022-10-31 11:15:00,73.56,73.66,73.48,73.53,103870.0,70.6335,70.7296,70.5567,70.6047,103870.0
2022-10-31 11:20:00,73.53,73.86,73.43,73.86,214629.0,70.6047,70.9216,70.5087,70.9216,214629.0
2022-10-31 11:25:00,73.87,73.93,73.73,73.84,164060.0,70.9312,70.9888,70.7968,70.9024,164060.0
2022-10-31 11:30:00,73.79,73.91,73.73,73.73,78778.0,70.8544,70.9696,70.7968,70.7968,78778.0
2022-10-31 11:35:00,73.73,73.82,73.64,73.72,105896.0,70.7968,70.8832,70.7104,70.7872,105896.0
2022-10-31 11:40:00,73.72,73.91,73.67,73.9,105388.0,70.7872,70.9696,70.7392,70.96,105388.0
2022-10-31 11:45:00,73.91,73.96,73.81,73.94,131844.0,70.9696,71.0176,70.8736,70.9984,131844.0
2022-10-31 11:50:00,73.92,73.93,73.76,73.77,68760.0,70.9792,70.9888,70.8256,70.8352,68760.0
2022-10-31 11:55:00,73.77,73.83,72.95,73.21,380677.0,70.8352,70.8928,70.0478,70.2975,380677.0
2022-10-31 12:00:00,73.2,73.32,72.82,73.12,374916.0,70.2879,70.4031,69.923,70.211,374916.0
2022-10-31 12:05:00,73.09,73.21,72.58,72.61,225523.0,70.1822,70.2975,69.6925,69.7213,225523.0
2022-10-31 12:10:00,72.63,72.84,72.58,72.77,161515.0,69.7405,69.9422,69.6925,69.875,161515.0
2022-10-31 12:15:00,72.76,73.09,72.66,72.99,191674.0,69.8654,70.1822,69.7693,70.0862,191674.0
2022-10-31 12:20:00,72.99,73.1,72.52,72.66,143474.0,70.0862,70.1918,69.6349,69.7693,143474.0
2022-10-31 12:25:00,72.67,72.85,72.56,72.81,117986.0,69.7789,69.9518,69.6733,69.9134,117986.0
2022-10-31 12:30:00,72.8,72.8,72.47,72.57,129619.0,69.9038,69.9038,69.5869,69.6829,129619.0
2022-10-31 12:35:00,72.56,72.62,72.42,72.44,88345.0,69.6733,69.7309,69.5389,69.5581,88345.0
2022-10-31 12:40:00,72.45,72.53,72.38,72.5,93620.0,69.5677,69.6445,69.5005,69.6157,93620.0
2022-10-31 12:45:00,72.51,72.51,72.38,72.48,64170.0,69.6253,69.6253,69.5005,69.5965,64170.0
2022-10-31 12:50:00,72.48,72.68,72.46,72.62,96947.0,69.5965,69.7886,69.5773,69.7309,96947.0
2022-10-31 12:55:00,72.61,72.79,72.59,72.7,99771.0,69.7213,69.8942,69.7021,69.8078,99771.0
2022-10-31 13:00:00,72.71,72.91,72.71,72.75,78050.0,69.8174,70.0094,69.8174,69.8558,78050.0
2022-10-31 13:05:00,72.75,72.93,72.62,72.9,58659.0,69.8558,70.0286,69.7309,69.9998,58659.0
2022-10-31 13:10:00,72.9,72.92,72.79,72.83,46739.0,69.9998,70.019,69.8942,69.9326,46739.0
2022-10-31 13:15:00,72.81,72.88,72.71,72.88,51292.0,69.9134,69.9806,69.8174,69.9806,51292.0
2022-10-31 13:20:00,72.88,72.89,72.8,72.8,54749.0,69.9806,69.9902,69.9038,69.9038,54749.0
2022-10-31 13:25:00,72.81,72.89,72.7,72.83,103909.0,69.9134,69.9902,69.8078,69.9326,103909.0
2022-10-31 13:30:00,72.84,72.86,72.7,72.75,58065.0,69.9422,69.9614,69.8078,69.8558,58065.0
2022-10-31 13:35:00,72.75,72.87,72.71,72.77,70825.0,69.8558,69.971,69.8174,69.875,70825.0
2022-10-31 13:40:00,72.76,72.83,72.68,72.8,72607.0,69.8654,69.9326,69.7886,69.9038,72607.0
2022-10-31 13:45:00,72.83,72.87,72.68,72.79,76881.0,69.9326,69.971,69.7886,69.8942,76881.0
2022-10-31 13:50:00,72.8,72.84,72.66,72.73,59160.0,69.9038,69.9422,69.7693,69.8366,59160.0
2022-10-31 13:55:00,72.71,72.81,72.66,72.79,58507.0,69.8174,69.9134,69.7693,69.8942,58507.0
2022-10-31 14:00:00,72.8,72.91,72.76,72.91,71359.0,69.9038,70.0094,69.8654,70.0094,71359.0
2022-10-31 14:05:00,72.91,72.95,72.76,72.81,52076.0,70.0094,70.0478,69.8654,69.9134,52076.0
2022-10-31 14:10:00,72.8,72.87,72.76,72.81,32840.0,69.9038,69.971,69.8654,69.9134,32840.0
2022-10-31 14:15:00,72.83,73.08,72.79,73.06,64454.0,69.9326,70.1726,69.8942,70.1534,64454.0
2022-10-31 14:20:00,73.05,73.12,73.01,73.05,70997.0,70.1438,70.211,70.1054,70.1438,70997.0
2022-10-31 14:25:00,73.03,73.14,72.95,72.97,74159.0,70.1246,70.2303,70.0478,70.067,74159.0
2022-10-31 14:30:00,72.96,73.02,72.89,73.0,52662.0,70.0574,70.115,69.9902,70.0958,52662.0
2022-10-31 14:35:00,72.98,73.11,72.96,73.1,69573.0,70.0766,70.2014,70.0574,70.1918,69573.0
2022-10-31 14:40:00,73.1,73.15,73.01,73.07,84067.0,70.1918,70.2399,70.1054,70.163,84067.0
2022-10-31 14:45:00,73.06,73.2,73.05,73.07,52647.0,70.1534,70.2879,70.1438,70.163,52647.0
2022-10-31 14:50:00,73.08,73.12,73.01,73.02,51033.0,70.1726,70.211,70.1054,70.115,51033.0
2022-10-31 14:55:00,73.0,73.09,72.92,73.01,70056.0,70.0958,70.1822,70.019,70.1054,70056.0
2022-10-31 15:00:00,73.01,73.02,72.85,72.87,66308.0,70.1054,70.115,69.9518,69.971,66308.0
2022-10-31 15:05:00,72.86,72.98,72.81,72.86,97684.0,69.9614,70.0766,69.9134,69.9614,97684.0
2022-10-31 15:10:00,72.86,72.98,72.83,72.9,144603.0,69.9614,70.0766,69.9326,69.9998,144603.0
2022-10-31 15:15:00,72.92,73.02,72.85,73.01,54890.0,70.019,70.115,69.9518,70.1054,54890.0
2022-10-31 15:20:00,73.02,73.07,72.91,72.98,72961.0,70.115,70.163,70.0094,70.0766,72961.0
2022-10-31 15:25:00,72.99,73.01,72.89,72.95,88150.0,70.0862,70.1054,69.9902,70.0478,88150.0
2022-10-31 15:30:00,72.95,73.01,72.89,72.98,84699.0,70.0478,70.1054,69.9902,70.0766,84699.0
2022-10-31 15:35:00,72.97,73.04,72.9,72.96,114330.0,70.067,70.1342,69.9998,70.0574,114330.0
2022-10-31 15:40:00,72.97,72.99,72.89,72.95,143514.0,70.067,70.0862,69.9902,70.0478,143514.0
2022-10-31 15:45:00,72.94,73.02,72.85,72.86,125801.0,70.0382,70.115,69.9518,69.9614,125801.0
2022-10-31 15:50:00,72.86,72.86,72.55,72.57,197180.0,69.9614,69.9614,69.6637,69.6829,197180.0
2022-10-31 15:55:00,72.56,72.68,72.54,72.62,355350.0,69.6733,69.7886,69.6541,69.7309,355350.0
2022-11-01 09:30:00,74.02,74.1,73.22,73.35,566998.0,71.0752,71.1521,70.3071,70.4319,566998.0
2022-11-01 09:35:00,73.37,73.7,73.16,73.69,237436.0,70.4511,70.768,70.2495,70.7584,237436.0
2022-11-01 09:40:00,73.68,73.98,73.42,73.49,272875.0,70.7488,71.0368,70.4991,70.5663,272875.0
2022-11-01 09:45:00,73.5,73.59,73.26,73.42,226311.0,70.5759,70.6623,70.3455,70.4991,226311.0
2022-11-01 09:50:00,73.39,73.78,73.2,73.71,351704.0,70.4703,70.8448,70.2879,70.7776,351704.0
2022-11-01 09:55:00,73.72,73.87,73.58,73.82,110244.0,70.7872,70.9312,70.6527,70.8832,110244.0
2022-11-01 10:00:00,73.85,73.87,73.51,73.61,155250.0,70.912,70.9312,70.5855,70.6816,155250.0
2022-11-01 10:05:00,73.61,73.74,73.56,73.67,296423.0,70.6816,70.8064,70.6335,70.7392,296423.0
2022-11-01 10:10:00,73.64,73.86,73.54,73.7,326463.0,70.7104,70.9216,70.6143,70.768,326463.0
2022-11-01 10:15:00,73.69,73.84,73.65,73.72,179087.0,70.7584,70.9024,70.72,70.7872,179087.0
2022-11-01 10:20:00,73.71,73.9,73.63,73.75,224647.0,70.7776,70.96,70.7008,70.816,224647.0
2022-11-01 10:25:00,73.74,73.91,73.7,73.84,105525.0,70.8064,70.9696,70.768,70.9024,105525.0
2022-11-01 10:30:00,73.84,74.17,73.78,74.13,356745.0,70.9024,71.2193,70.8448,71.1809,356745.0
2022-11-01 10:35:00,74.13,74.23,73.77,73.78,163339.0,71.1809,71.2769,70.8352,70.8448,163339.0
2022-11-01 10:40:00,73.78,73.79,73.46,73.53,207028.0,70.8448,70.8544,70.5375,70.6047,207028.0
2022-11-01 10:45:00,73.56,73.74,73.44,73.68,166539.0,70.6335,70.8064,70.5183,70.7488,166539.0
2022-11-01 10:50:00,73.67,73.86,73.67,73.69,130122.0,70.7392,70.9216,70.7392,70.7584,130122.0
2022-11-01 10:55:00,73.69,73.72,73.49,73.56,152087.0,70.7584,70.7872,70.5663,70.6335,152087.0
2022-11-01 11:00:00,73.55,73.71,73.54,73.65,106685.0,70.6239,70.7776,70.6143,70.72,106685.0
2022-11-01 11:05:00,73.64,73.79,73.58,73.78,104134.0,70.7104,70.8544,70.6527,70.8448,104134.0
2022-11-01 11:10:00,73.78,73.98,73.68,73.92,106723.0,70.8448,71.0368,70.7488,70.9792,106723.0
2022-11-01 11:15:00,73.94,73.94,73.66,73.67,86354.0,70.9984,70.9984,70.7296,70.7392,86354.0
2022-11-01 11:20:00,73.66,73.94,73.66,73.89,73046.0,70.7296,70.9984,70.7296,70.9504,73046.0
2022-11-01 11:25:00,73.9,74.05,73.87,74.0,101590.0,70.96,71.104,70.9312,71.056,101590.0
2022-11-01 11:30:00,74.02,74.11,73.91,74.03,84974.0,71.0752,71.1617,70.9696,71.0848,84974.0
2022-11-01 11:35:00,74.03,74.12,73.89,73.93,139675.0,71.0848,71.1713,70.9504,70.9888,139675.0
2022-11-01 11:40:00,73.92,74.03,73.89,73.94,130515.0,70.9792,71.0848,70.9504,70.9984,130515.0
2022-11-01 11:45:00,73.95,74.02,73.85,73.98,53039.0,71.008,71.0752,70.912,71.0368,53039.0
2022-11-01 11:50:00,73.97,74.06,73.89,73.92,63576.0,71.0272,71.1136,70.9504,70.9792,63576.0
2022-11-01 11:55:00,73.93,73.94,73.81,73.87,134997.0,70.9888,70.9984,70.8736,70.9312,134997.0
2022-11-01 12:00:00,73.88,74.0,73.82,73.98,51384.0,70.9408,71.056,70.8832,71.0368,51384.0
2022-11-01 12:05:00,73.98,74.17,73.95,73.99,122959.0,71.0368,71.2193,71.008,71.0464,122959.0
2022-11-01 12:10:00,74.0,74.24,73.92,74.22,191670.0,71.056,71.2865,70.9792,71.2673,191670.0
2022-11-01 12:15:00,74.23,74.23,74.02,74.16,93984.0,71.2769,71.2769,71.0752,71.2097,93984.0
2022-11-01 12:20:00,74.16,74.38,74.13,74.35,167964.0,71.2097,71.4209,71.1809,71.3921,167964.0
2022-11-01 12:25:00,74.35,74.39,74.24,74.29,131038.0,71.3921,71.4305,71.2865,71.3345,131038.0
2022-11-01 12:30:00,74.29,74.46,74.26,74.45,149051.0,71.3345,71.4977,71.3057,71.4881,149051.0
2022-11-01 12:35:00,74.45,74.49,74.32,74.48,165707.0,71.4881,71.5265,71.3633,71.5169,165707.0
2022-11-01 12:40:00,74.48,74.48,74.38,74.39,120906.0,71.5169,71.5169,71.4209,71.4305,120906.0
2022-11-01 12:45:00,74.37,74.4,74.31,74.36,73899.0,71.4113,71.4401,71.3537,71.4017,73899.0
2022-11-01 12:50:00,74.36,74.36,74.11,74.2,79980.0,71.4017,71.4017,71.1617,71.2481,79980.0
2022-11-01 12:55:00,74.19,74.25,74.06,74.18,107982.0,71.2385,71.2961,71.1136,71.2289,107982.0
2022-11-01 13:00:00,74.19,74.25,74.11,74.17,71807.0,71.2385,71.2961,71.1617,71.2193,71807.0
2022-11-01 13:05:00,74.17,74.26,74.02,74.05,66790.0,71.2193,71.3057,71.0752,71.104,66790.0
2022-11-01 13:10:00,74.04,74.19,73.97,74.13,93708.0,71.0944,71.2385,71.0272,71.1809,93708.0
2022-11-01 13:15:00,74.14,74.25,74.13,74.19,61923.0,71.1905,71.2961,71.1809,71.2385,61923.0
2022-11-01 13:20:00,74.19,74.26,74.15,74.2,56909.0,71.2385,71.3057,71.2001,71.2481,56909.0
2022-11-01 13:25:00,74.2,74.26,74.07,74.08,58192.0,71.2481,71.3057,71.1233,71.1329,58192.0
2022-11-01 13:30:00,74.08,74.08,73.99,74.0,71590.0,71.1329,71.1329,71.0464,71.056,71590.0
2022-11-01 13:35:00,74.01,74.03,73.89,73.91,72904.0,71.0656,71.0848,70.9504,70.9696,72904.0
2022-11-01 13:40:00,73.9,73.96,73.87,73.95,42476.0,70.96,71.0176,70.9312,71.008,42476.0
2022-11-01 13:45:00,73.95,73.98,73.84,73.86,65232.0,71.008,71.0368,70.9024,70.9216,65232.0
2022-11-01 13:50:00,73.87,73.98,73.84,73.97,99885.0,70.9312,71.0368,70.9024,71.0272,99885.0
2022-11-01 13:55:00,73.97,74.06,73.94,74.02,58406.0,71.0272,71.1136,70.9984,71.0752,58406.0
2022-11-01 14:00:00,74.03,74.07,73.94,73.98,46697.0,71.0848,71.1233,70.9984,71.0368,46697.0
2022-11-01 14:05:00,73.98,74.02,73.9,73.99,57843.0,71.0368,71.0752,70.96,71.0464,57843.0
2022-11-01 14:10:00,73.97,73.99,73.87,73.87,48392.0,71.0272,71.0464,70.9312,70.9312,48392.0
2022-11-01 14:15:00,73.86,73.96,73.86,73.86,37436.0,70.9216,71.0176,70.9216,70.9216,37436.0
2022-11-01 14:20:00,73.85,73.88,73.78,73.82,60578.0,70.912,70.9408,70.8448,70.8832,60578.0
2022-11-01 14:25:00,73.82,73.93,73.79,73.92,71090.0,70.8832,70.9888,70.8544,70.9792,71090.0
2022-11-01 14:30:00,73.93,74.0,73.86,73.9,65321.0,70.9888,71.056,70.9216,70.96,65321.0
2022-11-01 14:35:00,73.91,74.07,73.9,74.03,45541.0,70.9696,71.1233,70.96,71.0848,45541.0
2022-11-01 14:40:00,74.02,74.07,73.88,73.93,79918.0,71.0752,71.1233,70.9408,70.9888,79918.0
2022-11-01 14:45:00,73.92,73.94,73.82,73.88,57521.0,70.9792,70.9984,70.8832,70.9408,57521.0
2022-11-01 14:50:00,73.88,74.03,73.87,74.02,76396.0,70.9408,71.0848,70.9312,71.0752,76396.0
2022-11-01 14:55:00,74.01,74.15,74.0,74.15,55985.0,71.0656,71.2001,71.056,71.2001,55985.0
2022-11-01 15:00:00,74.15,74.23,74.08,74.22,81311.0,71.2001,71.2769,71.1329,71.2673,81311.0
2022-11-01 15:05:00,74.22,74.23,74.14,74.16,78578.0,71.2673,71.2769,71.1905,71.2097,78578.0
2022-11-01 15:10:00,74.15,74.16,74.01,74.11,105083.0,71.2001,71.2097,71.0656,71.1617,105083.0
2022-11-01 15:15:00,74.1,74.12,74.02,74.07,53494.0,71.1521,71.1713,71.0752,71.1233,53494.0
2022-11-01 15:20:00,74.06,74.13,73.93,73.94,110665.0,71.1136,71.1809,70.9888,70.9984,110665.0
2022-11-01 15:25:00,73.94,73.95,73.79,73.82,154224.0,70.9984,71.008,70.8544,70.8832,154224.0
2022-11-01 15:30:00,73.82,73.88,73.78,73.83,139625.0,70.8832,70.9408,70.8448,70.8928,139625.0
2022-11-01 15:35:00,73.84,73.94,73.78,73.79,99994.0,70.9024,70.9984,70.8448,70.8544,99994.0
2022-11-01 15:40:00,73.79,73.88,73.71,73.73,128711.0,70.8544,70.9408,70.7776,70.7968,128711.0
2022-11-01 15:45:00,73.72,73.81,73.65,73.78,293620.0,70.7872,70.8736,70.72,70.8448,293620.0
2022-11-01 15:50:00,73.78,73.85,73.72,73.73,235303.0,70.8448,70.912,70.7872,70.7968,235303.0
2022-11-01 15:55:00,73.73,73.87,73.66,73.86,666837.0,70.7968,70.9312,70.7296,70.9216,666837.0
2022-11-02 09:30:00,73.4,73.5,72.52,72.55,360268.0,70.4799,70.5759,69.6349,69.6637,360268.0
2022-11-02 09:35:00,72.54,72.71,72.31,72.48,227250.0,69.6541,69.8174,69.4333,69.5965,227250.0
2022-11-02 09:40:00,72.47,72.82,72.38,72.68,204818.0,69.5869,69.923,69.5005,69.7886,204818.0
2022-11-02 09:45:00,72.66,72.86,72.45,72.51,186898.0,69.7693,69.9614,69.5677,69.6253,186898.0
2022-11-02 09:50:00,72.5,72.55,72.09,72.1,236839.0,69.6157,69.6637,69.222,69.2316,236839.0
2022-11-02 09:55:00,72.12,72.14,71.68,71.71,280837.0,69.2508,69.27,68.8283,68.8571,280837.0
2022-11-02 10:00:00,71.69,72.13,71.69,71.9,192700.0,68.8379,69.2604,68.8379,69.0396,192700.0
2022-11-02 10:05:00,71.91,72.05,71.37,71.44,283245.0,69.0492,69.1836,68.5307,68.5979,283245.0
2022-11-02 10:10:00,71.45,71.7,71.43,71.55,172537.0,68.6075,68.8475,68.5883,68.7035,172537.0
2022-11-02 10:15:00,71.56,71.68,71.43,71.62,154971.0,68.7131,68.8283,68.5883,68.7707,154971.0
2022-11-02 10:20:00,71.65,71.92,71.63,71.8,165021.0,68.7995,69.0588,68.7803,68.9436,165021.0
2022-11-02 10:25:00,71.78,71.87,71.42,71.48,187780.0,68.9244,69.0108,68.5787,68.6363,187780.0
2022-11-02 10:30:00,71.43,71.87,71.35,71.86,143797.0,68.5883,69.0108,68.5115,69.0012,143797.0
2022-11-02 10:35:00,71.85,71.87,71.36,71.48,203529.0,68.9916,69.0108,68.5211,68.6363,203529.0
2022-11-02 10:40:00,71.49,71.58,71.4,71.54,144917.0,68.6459,68.7323,68.5595,68.6939,144917.0
2022-11-02 10:45:00,71.57,71.78,71.55,71.6,120256.0,68.7227,68.9244,68.7035,68.7515,120256.0
2022-11-02 10:50:00,71.59,71.74,71.52,71.61,113861.0,68.7419,68.8859,68.6747,68.7611,113861.0
2022-11-02 10:55:00,71.61,71.8,71.58,71.74,243201.0,68.7611,68.9436,68.7323,68.8859,243201.0
2022-11-02 11:00:00,71.76,71.9,71.74,71.9,164109.0,68.9052,69.0396,68.8859,69.0396,164109.0
2022-11-02 11:05:00,71.9,71.93,71.77,71.89,116485.0,69.0396,69.0684,68.9148,69.03,116485.0
2022-11-02 11:10:00,71.89,72.2,71.89,72.2,195786.0,69.03,69.3276,69.03,69.3276,195786.0
2022-11-02 11:15:00,72.19,72.53,72.14,72.48,355815.0,69.318,69.6445,69.27,69.5965,355815.0
2022-11-02 11:20:00,72.48,72.65,72.33,72.57,231341.0,69.5965,69.7597,69.4525,69.6829,231341.0
2022-11-02 11:25:00,72.57,72.73,72.46,72.52,228768.0,69.6829,69.8366,69.5773,69.6349,228768.0
2022-11-02 11:30:00,72.52,72.79,72.51,72.79,168766.0,69.6349,69.8942,69.6253,69.8942,168766.0
2022-11-02 11:35:00,72.78,72.96,72.74,72.84,201843.0,69.8846,70.0574,69.8462,69.9422,201843.0
2022-11-02 11:40:00,72.83,72.95,72.66,72.83,169947.0,69.9326,70.0478,69.7693,69.9326,169947.0
2022-11-02 11:45:00,72.82,72.95,72.75,72.81,125959.0,69.923,70.0478,69.8558,69.9134,125959.0
2022-11-02 11:50:00,72.8,72.84,72.58,72.73,100859.0,69.9038,69.9422,69.6925,69.8366,100859.0
2022-11-02 11:55:00,72.72,72.98,72.72,72.85,124744.0,69.827,70.0766,69.827,69.9518,124744.0
2022-11-02 12:00:00,72.86,72.99,72.79,72.9,109730.0,69.9614,70.0862,69.8942,69.9998,109730.0
2022-11-02 12:05:00,72.9,72.96,72.72,72.76,103107.0,69.9998,70.0574,69.827,69.8654,103107.0
2022-11-02 12:10:00,72.76,72.77,72.47,72.48,117844.0,69.8654,69.875,69.5869,69.5965,117844.0
2022-11-02 12:15:00,72.48,72.55,72.34,72.52,129024.0,69.5965,69.6637,69.4621,69.6349,129024.0
2022-11-02 12:20:00,72.52,72.56,72.33,72.36,75019.0,69.6349,69.6733,69.4525,69.4813,75019.0
2022-11-02 12:25:00,72.37,72.49,72.35,72.49,65081.0,69.4909,69.6061,69.4717,69.6061,65081.0
2022-11-02 12:30:00,72.48,72.55,72.47,72.54,67401.0,69.5965,69.6637,69.5869,69.6541,67401.0
2022-11-02 12:35:00,72.53,72.59,72.33,72.38,67019.0,69.6445,69.7021,69.4525,69.5005,67019.0
2022-11-02 12:40:00,72.37,72.4,72.28,72.38,69062.0,69.4909,69.5197,69.4045,69.5005,69062.0
2022-11-02 12:45:00,72.39,72.4,72.2,72.22,56644.0,69.5101,69.5197,69.3276,69.3469,56644.0
2022-11-02 12:50:00,72.23,72.36,72.22,72.33,70259.0,69.3565,69.4813,69.3469,69.4525,70259.0
2022-11-02 12:55:00,72.34,72.37,72.23,72.33,66710.0,69.4621,69.4909,69.3565,69.4525,66710.0
2022-11-02 13:00:00,72.32,72.42,72.3,72.32,69076.0,69.4429,69.5389,69.4237,69.4429,69076.0
2022-11-02 13:05:00,72.31,72.33,72.12,72.19,85018.0,69.4333,69.4525,69.2508,69.318,85018.0
2022-11-02 13:10:00,72.19,72.28,72.07,72.09,99742.0,69.318,69.4045,69.2028,69.222,99742.0
2022-11-02 13:15:00,72.08,72.21,72.04,72.14,76046.0,69.2124,69.3372,69.174,69.27,76046.0
2022-11-02 13:20:00,72.14,72.24,72.12,72.12,106905.0,69.27,69.3661,69.2508,69.2508,106905.0
2022-11-02 13:25:00,72.12,72.16,72.05,72.11,98758.0,69.2508,69.2892,69.1836,69.2412,98758.0
2022-11-02 13:30:00,72.11,72.32,72.1,72.29,130512.0,69.2412,69.4429,69.2316,69.4141,130512.0
2022-11-02 13:35:00,72.29,72.35,72.26,72.3,51212.0,69.4141,69.4717,69.3853,69.4237,51212.0
2022-11-02 13:40:00,72.3,72.33,72.26,72.32,70344.0,69.4237,69.4525,69.3853,69.4429,70344.0
2022-11-02 13:45:00,72.33,72.56,72.32,72.51,171675.0,69.4525,69.6733,69.4429,69.6253,171675.0
2022-11-02 13:50:00,72.52,72.67,72.51,72.66,129713.0,69.6349,69.7789,69.6253,69.7693,129713.0
2022-11-02 13:55:00,72.67,72.68,72.54,72.62,121258.0,69.7789,69.7886,69.6541,69.7309,121258.0
2022-11-02 14:00:00,72.62,73.14,72.42,72.9,310410.0,69.7309,70.2303,69.5389,69.9998,310410.0
2022-11-02 14:05:00,72.9,73.15,72.75,73.15,167631.0,69.9998,70.2399,69.8558,70.2399,167631.0
2022-11-02 14:10:00,73.15,73.45,73.08,73.13,341170.0,70.2399,70.5279,70.1726,70.2206,341170.0
2022-11-02 14:15:00,73.14,73.2,72.73,72.8,139065.0,70.2303,70.2879,69.8366,69.9038,139065.0
2022-11-02 14:20:00,72.83,72.88,72.73,72.82,73153.0,69.9326,69.9806,69.8366,69.923,73153.0
2022-11-02 14:25:00,72.83,73.26,72.77,73.26,177170.0,69.9326,70.3455,69.875,70.3455,177170.0
2022-11-02 14:30:00,73.26,73.41,73.1,73.3,220510.0,70.3455,70.4895,70.1918,70.3839,220510.0
2022-11-02 14:35:00,73.3,73.54,72.41,72.88,314067.0,70.3839,70.6143,69.5293,69.9806,314067.0
2022-11-02 14:40:00,72.88,73.33,72.75,72.83,356124.0,69.9806,70.4127,69.8558,69.9326,356124.0
2022-11-02 14:45:00,72.8,72.93,72.38,72.46,146344.0,69.9038,70.0286,69.5005,69.5773,146344.0
2022-11-02 14:50:00,72.44,72.52,71.73,71.95,228771.0,69.5581,69.6349,68.8763,69.0876,228771.0
2022-11-02 14:55:00,71.95,72.35,71.88,72.26,308081.0,69.0876,69.4717,69.0204,69.3853,308081.0
2022-11-02 15:00:00,72.24,72.45,72.19,72.26,150565.0,69.3661,69.5677,69.318,69.3853,150565.0
2022-11-02 15:05:00,72.25,72.6,72.23,72.54,128644.0,69.3757,69.7117,69.3565,69.6541,128644.0
2022-11-02 15:10:00,72.49,72.51,72.18,72.2,105338.0,69.6061,69.6253,69.3084,69.3276,105338.0
2022-11-02 15:15:00,72.2,72.2,71.85,71.85,176135.0,69.3276,69.3276,68.9916,68.9916,176135.0
2022-11-02 15:20:00,71.84,71.85,71.51,71.52,147079.0,68.982,68.9916,68.6651,68.6747,147079.0
2022-11-02 15:25:00,71.54,71.59,71.21,71.35,253945.0,68.6939,68.7419,68.377,68.5115,253945.0
2022-11-02 15:30:00,71.33,71.46,71.21,71.31,161235.0,68.4923,68.6171,68.377,68.4731,161235.0
2022-11-02 15:35:00,71.3,71.52,71.18,71.43,207843.0,68.4635,68.6747,68.3482,68.5883,207843.0
2022-11-02 15:40:00,71.42,71.52,71.24,71.41,204586.0,68.5787,68.6747,68.4058,68.5691,204586.0
2022-11-02 15:45:00,71.4,71.4,71.19,71.33,226365.0,68.5595,68.5595,68.3578,68.4923,226365.0
2022-11-02 15:50:00,71.32,71.34,70.96,71.01,411026.0,68.4827,68.5019,68.137,68.185,411026.0
2022-11-02 15:55:00,71.01,71.24,70.99,71.09,496461.0,68.185,68.4058,68.1658,68.2618,496461.0
2022-11-03 09:30:00,70.49,70.92,69.9,70.57,635808.0,67.6857,68.0986,67.1191,67.7625,635808.0
2022-11-03 09:35:00,70.65,71.0,70.56,70.78,542128.0,67.8393,68.1754,67.7529,67.9641,542128.0
2022-11-03 09:40:00,70.79,71.41,70.63,71.25,364358.0,67.9737,68.5691,67.8201,68.4154,364358.0
2022-11-03 09:45:00,71.3,71.68,71.06,71.38,350459.0,68.4635,68.8283,68.233,68.5403,350459.0
2022-11-03 09:50:00,71.4,71.48,70.98,71.23,292712.0,68.5595,68.6363,68.1562,68.3962,292712.0
2022-11-03 09:55:00,71.31,71.42,70.89,70.97,224106.0,68.4731,68.5787,68.0698,68.1466,224106.0
2022-11-03 10:00:00,71.0,71.08,70.51,70.78,361141.0,68.1754,68.2522,67.7049,67.9641,361141.0
2022-11-03 10:05:00,70.79,70.94,70.47,70.47,268146.0,67.9737,68.1178,67.6665,67.6665,268146.0
2022-11-03 10:10:00,70.45,70.98,70.37,70.98,149421.0,67.6473,68.1562,67.5704,68.1562,149421.0
2022-11-03 10:15:00,70.98,71.04,70.61,70.78,195686.0,68.1562,68.2138,67.8009,67.9641,195686.0
2022-11-03 10:20:00,70.79,70.96,70.59,70.64,217464.0,67.9737,68.137,67.7817,67.8297,217464.0
2022-11-03 10:25:00,70.64,71.05,70.64,71.01,232425.0,67.8297,68.2234,67.8297,68.185,232425.0
2022-11-03 10:30:00,70.99,71.41,70.95,70.98,217832.0,68.1658,68.5691,68.1274,68.1562,217832.0
2022-11-03 10:35:00,71.02,71.27,71.01,71.15,180904.0,68.1946,68.4346,68.185,68.3194,180904.0
2022-11-03 10:40:00,71.13,71.43,71.06,71.3,182704.0,68.3002,68.5883,68.233,68.4635,182704.0
2022-11-03 10:45:00,71.3,71.42,71.28,71.38,152458.0,68.4635,68.5787,68.4442,68.5403,152458.0
2022-11-03 10:50:00,71.38,71.49,71.36,71.46,137445.0,68.5403,68.6459,68.5211,68.6171,137445.0
2022-11-03 10:55:00,71.46,71.82,71.38,71.75,159251.0,68.6171,68.9628,68.5403,68.8955,159251.0
2022-11-03 11:00:00,71.75,71.83,71.47,71.5,109705.0,68.8955,68.9724,68.6267,68.6555,109705.0
2022-11-03 11:05:00,71.5,71.56,71.4,71.5,65107.0,68.6555,68.7131,68.5595,68.6555,65107.0
2022-11-03 11:10:00,71.48,71.58,71.28,71.31,77781.0,68.6363,68.7323,68.4442,68.4731,77781.0
2022-11-03 11:15:00,71.3,71.42,71.22,71.37,72543.0,68.4635,68.5787,68.3866,68.5307,72543.0
2022-11-03 11:20:00,71.37,71.61,71.36,71.54,95334.0,68.5307,68.7611,68.5211,68.6939,95334.0
2022-11-03 11:25:00,71.53,71.71,71.49,71.58,95747.0,68.6843,68.8571,68.6459,68.7323,95747.0
2022-11-03 11:30:00,71.57,71.64,71.39,71.47,77950.0,68.7227,68.7899,68.5499,68.6267,77950.0
2022-11-03 11:35:00,71.47,71.76,71.47,71.76,71447.0,68.6267,68.9052,68.6267,68.9052,71447.0
2022-11-03 11:40:00,71.76,71.89,71.71,71.82,74800.0,68.9052,69.03,68.8571,68.9628,74800.0
2022-11-03 11:45:00,71.82,72.03,71.81,71.92,83286.0,68.9628,69.1644,68.9532,69.0588,83286.0
2022-11-03 11:50:00,71.91,71.93,71.83,71.92,76000.0,69.0492,69.0684,68.9724,69.0588,76000.0
2022-11-03 11:55:00,71.9,71.9,71.74,71.81,66825.0,69.0396,69.0396,68.8859,68.9532,66825.0
2022-11-03 12:00:00,71.82,72.1,71.81,72.07,86797.0,68.9628,69.2316,68.9532,69.2028,86797.0
2022-11-03 12:05:00,72.09,72.19,72.08,72.17,80051.0,69.222,69.318,69.2124,69.2988,80051.0
2022-11-03 12:10:00,72.17,72.29,72.17,72.2,83888.0,69.2988,69.4141,69.2988,69.3276,83888.0
2022-11-03 12:15:00,72.2,72.25,72.13,72.23,57341.0,69.3276,69.3757,69.2604,69.3565,57341.0
2022-11-03 12:20:00,72.22,72.31,72.1,72.15,84775.0,69.3469,69.4333,69.2316,69.2796,84775.0
2022-11-03 12:25:00,72.15,72.33,72.13,72.28,82815.0,69.2796,69.4525,69.2604,69.4045,82815.0
2022-11-03 12:30:00,72.27,72.33,72.22,72.25,78700.0,69.3949,69.4525,69.3469,69.3757,78700.0
2022-11-03 12:35:00,72.26,72.26,71.9,72.01,127788.0,69.3853,69.3853,69.0396,69.1452,127788.0
2022-11-03 12:40:00,72.0,72.04,71.9,72.03,119225.0,69.1356,69.174,69.0396,69.1644,119225.0
2022-11-03 12:45:00,72.03,72.17,72.01,72.14,70642.0,69.1644,69.2988,69.1452,69.27,70642.0
2022-11-03 12:50:00,72.14,72.27,72.13,72.25,72366.0,69.27,69.3949,69.2604,69.3757,72366.0
2022-11-03 12:55:00,72.25,72.25,72.13,72.16,52215.0,69.3757,69.3757,69.2604,69.2892,52215.0
2022-11-03 13:00:00,72.15,72.25,72.14,72.22,52117.0,69.2796,69.3757,69.27,69.3469,52117.0
2022-11-03 13:05:00,72.21,72.21,72.1,72.13,44543.0,69.3372,69.3372,69.2316,69.2604,44543.0
2022-11-03 13:10:00,72.1,72.17,72.02,72.14,66345.0,69.2316,69.2988,69.1548,69.27,66345.0
2022-11-03 13:15:00,72.13,72.15,72.0,72.01,50557.0,69.2604,69.2796,69.1356,69.1452,50557.0
2022-11-03 13:20:00,72.02,72.02,71.83,71.95,108609.0,69.1548,69.1548,68.9724,69.0876,108609.0
2022-11-03 13:25:00,71.95,72.01,71.87,71.91,89319.0,69.0876,69.1452,69.0108,69.0492,89319.0
2022-11-03 13:30:00,71.91,71.93,71.77,71.77,63009.0,69.0492,69.0684,68.9148,68.9148,63009.0
2022-11-03 13:35:00,71.77,71.88,71.68,71.86,78564.0,68.9148,69.0204,68.8283,69.0012,78564.0
2022-11-03 13:40:00,71.88,71.93,71.76,71.82,61944.0,69.0204,69.0684,68.9052,68.9628,61944.0
2022-11-03 13:45:00,71.81,71.84,71.71,71.78,41214.0,68.9532,68.982,68.8571,68.9244,41214.0
2022-11-03 13:50:00,71.78,71.78,71.63,71.66,69512.0,68.9244,68.9244,68.7803,68.8091,69512.0
2022-11-03 13:55:00,71.67,71.74,71.63,71.66,74646.0,68.8187,68.8859,68.7803,68.8091,74646.0
2022-11-03 14:00:00,71.69,71.76,71.52,71.59,100632.0,68.8379,68.9052,68.6747,68.7419,100632.0
2022-11-03 14:05:00,71.59,71.73,71.56,71.71,125723.0,68.7419,68.8763,68.7131,68.8571,125723.0
2022-11-03 14:10:00,71.71,71.91,71.71,71.86,229161.0,68.8571,69.0492,68.8571,69.0012,229161.0
2022-11-03 14:15:00,71.86,71.9,71.81,71.85,72085.0,69.0012,69.0396,68.9532,68.9916,72085.0
2022-11-03 14:20:00,71.85,72.14,71.84,72.09,78553.0,68.9916,69.27,68.982,69.222,78553.0
2022-11-03 14:25:00,72.09,72.15,72.02,72.08,75740.0,69.222,69.2796,69.1548,69.2124,75740.0
2022-11-03 14:30:00,72.08,72.14,72.0,72.04,69943.0,69.2124,69.27,69.1356,69.174,69943.0
2022-11-03 14:35:00,72.05,72.13,72.0,72.08,116121.0,69.1836,69.2604,69.1356,69.2124,116121.0
2022-11-03 14:40:00,72.08,72.15,72.01,72.05,52792.0,69.2124,69.2796,69.1452,69.1836,52792.0
2022-11-03 14:45:00,72.06,72.14,72.02,72.14,41592.0,69.1932,69.27,69.1548,69.27,41592.0
2022-11-03 14:50:00,72.14,72.3,72.13,72.3,118937.0,69.27,69.4237,69.2604,69.4237,118937.0
2022-11-03 14:55:00,72.29,72.48,72.26,72.48,159250.0,69.4141,69.5965,69.3853,69.5965,159250.0
2022-11-03 15:00:00,72.48,72.6,72.43,72.56,169000.0,69.5965,69.7117,69.5485,69.6733,169000.0
2022-11-03 15:05:00,72.55,72.59,72.47,72.47,108170.0,69.6637,69.7021,69.5869,69.5869,108170.0
2022-11-03 15:10:00,72.47,72.48,72.31,72.4,122980.0,69.5869,69.5965,69.4333,69.5197,122980.0
2022-11-03 15:15:00,72.4,72.5,72.37,72.41,87079.0,69.5197,69.6157,69.4909,69.5293,87079.0
2022-11-03 15:20:00,72.42,72.48,72.35,72.41,61241.0,69.5389,69.5965,69.4717,69.5293,61241.0
2022-11-03 15:25:00,72.42,72.45,72.35,72.45,96666.0,69.5389,69.5677,69.4717,69.5677,96666.0
2022-11-03 15:30:00,72.44,72.55,72.43,72.5,128937.0,69.5581,69.6637,69.5485,69.6157,128937.0
2022-11-03 15:35:00,72.49,72.5,72.35,72.39,89920.0,69.6061,69.6157,69.4717,69.5101,89920.0
2022-11-03 15:40:00,72.4,72.43,72.3,72.3,98423.0,69.5197,69.5485,69.4237,69.4237,98423.0
2022-11-03 15:45:00,72.3,72.32,72.19,72.24,139677.0,69.4237,69.4429,69.318,69.3661,139677.0
2022-11-03 15:50:00,72.24,72.32,72.19,72.29,195726.0,69.3661,69.4429,69.318,69.4141,195726.0
2022-11-03 15:55:00,72.28,72.28,72.13,72.13,297548.0,69.4045,69.4045,69.2604,69.2604,297548.0
2022-11-04 09:30:00,74.47,75.27,73.89,75.1,1222116.0,71.5073,72.2755,70.9504,72.1123,1222116.0
2022-11-04 09:35:00,75.13,75.76,74.91,75.01,555134.0,72.1411,72.746,71.9298,72.0259,555134.0
2022-11-04 09:40:00,75.09,75.11,74.33,74.53,364345.0,72.1027,72.1219,71.3729,71.565,364345.0
2022-11-04 09:45:00,74.53,74.59,73.89,74.02,306043.0,71.565,71.6226,70.9504,71.0752,306043.0
2022-11-04 09:50:00,74.0,74.34,73.74,74.25,291509.0,71.056,71.3825,70.8064,71.2961,291509.0
2022-11-04 09:55:00,74.25,74.83,74.23,74.62,296077.0,71.2961,71.853,71.2769,71.6514,296077.0
2022-11-04 10:00:00,74.63,74.66,74.26,74.61,196585.0,71.661,71.6898,71.3057,71.6418,196585.0
2022-11-04 10:05:00,74.63,74.95,74.62,74.79,167230.0,71.661,71.9682,71.6514,71.8146,167230.0
2022-11-04 10:10:00,74.81,74.99,74.73,74.92,182524.0,71.8338,72.0067,71.757,71.9394,182524.0
2022-11-04 10:15:00,74.95,74.95,74.51,74.54,153821.0,71.9682,71.9682,71.5457,71.5746,153821.0
2022-11-04 10:20:00,74.56,74.8,74.43,74.79,181507.0,71.5938,71.8242,71.4689,71.8146,181507.0
2022-11-04 10:25:00,74.79,74.93,74.75,74.85,159440.0,71.8146,71.949,71.7762,71.8722,159440.0
2022-11-04 10:30:00,74.85,75.07,74.82,75.04,313039.0,71.8722,72.0835,71.8434,72.0547,313039.0
2022-11-04 10:35:00,75.05,75.08,74.64,74.64,162939.0,72.0643,72.0931,71.6706,71.6706,162939.0
2022-11-04 10:40:00,74.63,74.9,74.56,74.6,163966.0,71.661,71.9202,71.5938,71.6322,163966.0
2022-11-04 10:45:00,74.62,74.73,74.52,74.71,142378.0,71.6514,71.757,71.5553,71.7378,142378.0
2022-11-04 10:50:00,74.71,74.8,74.58,74.67,136075.0,71.7378,71.8242,71.613,71.6994,136075.0
2022-11-04 10:55:00,74.69,74.76,74.43,74.55,139287.0,71.7186,71.7858,71.4689,71.5842,139287.0
2022-11-04 11:00:00,74.56,74.64,74.4,74.44,167901.0,71.5938,71.6706,71.4401,71.4785,167901.0
2022-11-04 11:05:00,74.43,74.63,74.25,74.27,131756.0,71.4689,71.661,71.2961,71.3153,131756.0
2022-11-04 11:10:00,74.27,74.44,74.16,74.28,95479.0,71.3153,71.4785,71.2097,71.3249,95479.0
2022-11-04 11:15:00,74.3,74.32,73.94,73.96,189600.0,71.3441,71.3633,70.9984,71.0176,189600.0
2022-11-04 11:20:00,73.95,74.14,73.92,74.02,286037.0,71.008,71.1905,70.9792,71.0752,286037.0
2022-11-04 11:25:00,73.98,74.11,73.84,73.89,197464.0,71.0368,71.1617,70.9024,70.9504,197464.0
2022-11-04 11:30:00,73.86,74.0,73.51,73.51,130823.0,70.9216,71.056,70.5855,70.5855,130823.0
2022-11-04 11:35:00,73.51,73.67,73.31,73.33,186592.0,70.5855,70.7392,70.3935,70.4127,186592.0
2022-11-04 11:40:00,73.34,73.59,73.26,73.58,159330.0,70.4223,70.6623,70.3455,70.6527,159330.0
2022-11-04 11:45:00,73.58,73.58,73.2,73.31,272232.0,70.6527,70.6527,70.2879,70.3935,272232.0
2022-11-04 11:50:00,73.29,73.31,72.9,73.08,269383.0,70.3743,70.3935,69.9998,70.1726,269383.0
2022-11-04 11:55:00,73.08,73.32,73.04,73.04,240240.0,70.1726,70.4031,70.1342,70.1342,240240.0
2022-11-04 12:00:00,73.03,73.15,72.65,72.69,134880.0,70.1246,70.2399,69.7597,69.7982,134880.0
2022-11-04 12:05:00,72.68,73.06,72.61,73.0,125717.0,69.7886,70.1534,69.7213,70.0958,125717.0
2022-11-04 12:10:00,73.02,73.13,72.87,72.97,165098.0,70.115,70.2206,69.971,70.067,165098.0
2022-11-04 12:15:00,72.95,73.17,72.86,73.15,107439.0,70.0478,70.2591,69.9614,70.2399,107439.0
2022-11-04 12:20:00,73.16,73.24,73.01,73.09,81983.0,70.2495,70.3263,70.1054,70.1822,81983.0
2022-11-04 12:25:00,73.08,73.24,73.01,73.2,65822.0,70.1726,70.3263,70.1054,70.2879,65822.0
2022-11-04 12:30:00,73.17,73.37,73.09,73.34,66612.0,70.2591,70.4511,70.1822,70.4223,66612.0
2022-11-04 12:35:00,73.33,73.35,73.14,73.14,85810.0,70.4127,70.4319,70.2303,70.2303,85810.0
2022-11-04 12:40:00,73.15,73.19,72.84,72.84,97263.0,70.2399,70.2783,69.9422,69.9422,97263.0
2022-11-04 12:45:00,72.84,73.02,72.82,73.0,162032.0,69.9422,70.115,69.923,70.0958,162032.0
2022-11-04 12:50:00,73.0,73.3,73.0,73.23,127914.0,70.0958,70.3839,70.0958,70.3167,127914.0
2022-11-04 12:55:00,73.24,73.32,73.14,73.26,98214.0,70.3263,70.4031,70.2303,70.3455,98214.0
2022-11-04 13:00:00,73.23,73.35,73.15,73.35,74551.0,70.3167,70.4319,70.2399,70.4319,74551.0
2022-11-04 13:05:00,73.36,73.56,73.21,73.23,165750.0,70.4415,70.6335,70.2975,70.3167,165750.0
2022-11-04 13:10:00,73.21,73.5,73.18,73.47,74854.0,70.2975,70.5759,70.2687,70.5471,74854.0
2022-11-04 13:15:00,73.46,73.48,73.28,73.43,85274.0,70.5375,70.5567,70.3647,70.5087,85274.0
2022-11-04 13:20:00,73.44,73.65,73.41,73.62,157130.0,70.5183,70.72,70.4895,70.6912,157130.0
2022-11-04 13:25:00,73.63,73.71,73.48,73.52,137448.0,70.7008,70.7776,70.5567,70.5951,137448.0
2022-11-04 13:30:00,73.53,73.56,73.32,73.32,121332.0,70.6047,70.6335,70.4031,70.4031,121332.0
2022-11-04 13:35:00,73.32,73.55,73.28,73.51,138640.0,70.4031,70.6239,70.3647,70.5855,138640.0
2022-11-04 13:40:00,73.48,73.6,73.43,73.56,119416.0,70.5567,70.6719,70.5087,70.6335,119416.0
2022-11-04 13:45:00,73.56,73.61,73.43,73.61,100999.0,70.6335,70.6816,70.5087,70.6816,100999.0
2022-11-04 13:50:00,73.62,73.63,73.48,73.58,111462.0,70.6912,70.7008,70.5567,70.6527,111462.0
2022-11-04 13:55:00,73.57,73.59,73.39,73.41,98826.0,70.6431,70.6623,70.4703,70.4895,98826.0
2022-11-04 14:00:00,73.39,73.46,73.22,73.25,120106.0,70.4703,70.5375,70.3071,70.3359,120106.0
2022-11-04 14:05:00,73.23,73.23,73.01,73.14,145708.0,70.3167,70.3167,70.1054,70.2303,145708.0
2022-11-04 14:10:00,73.13,73.29,73.12,73.2,84867.0,70.2206,70.3743,70.211,70.2879,84867.0
2022-11-04 14:15:00,73.19,73.34,73.14,73.34,95834.0,70.2783,70.4223,70.2303,70.4223,95834.0
2022-11-04 14:20:00,73.33,73.48,73.27,73.46,104186.0,70.4127,70.5567,70.3551,70.5375,104186.0
2022-11-04 14:25:00,73.45,73.46,73.35,73.42,60903.0,70.5279,70.5375,70.4319,70.4991,60903.0
2022-11-04 14:30:00,73.43,73.5,73.36,73.44,75668.0,70.5087,70.5759,70.4415,70.5183,75668.0
2022-11-04 14:35:00,73.43,73.48,73.28,73.31,93480.0,70.5087,70.5567,70.3647,70.3935,93480.0
2022-11-04 14:40:00,73.33,73.57,73.26,73.53,124004.0,70.4127,70.6431,70.3455,70.6047,124004.0
2022-11-04 14:45:00,73.55,73.55,73.37,73.41,85603.0,70.6239,70.6239,70.4511,70.4895,85603.0
2022-11-04 14:50:00,73.41,73.47,73.31,73.46,59830.0,70.4895,70.5471,70.3935,70.5375,59830.0
2022-11-04 14:55:00,73.46,73.57,73.43,73.47,71168.0,70.5375,70.6431,70.5087,70.5471,71168.0
2022-11-04 15:00:00,73.48,73.6,73.43,73.43,143692.0,70.5567,70.6719,70.5087,70.5087,143692.0
2022-11-04 15:05:00,73.44,73.51,73.38,73.42,100025.0,70.5183,70.5855,70.4607,70.4991,100025.0
2022-11-04 15:10:00,73.43,73.47,73.38,73.4,59253.0,70.5087,70.5471,70.4607,70.4799,59253.0
2022-11-04 15:15:00,73.4,73.52,73.38,73.44,80329.0,70.4799,70.5951,70.4607,70.5183,80329.0
2022-11-04 15:20:00,73.44,73.44,73.21,73.24,102410.0,70.5183,70.5183,70.2975,70.3263,102410.0
2022-11-04 15:25:00,73.23,73.41,73.22,73.37,78580.0,70.3167,70.4895,70.3071,70.4511,78580.0
2022-11-04 15:30:00,73.36,73.5,73.26,73.47,98444.0,70.4415,70.5759,70.3455,70.5471,98444.0
2022-11-04 15:35:00,73.45,73.5,73.29,73.34,139721.0,70.5279,70.5759,70.3743,70.4223,139721.0
2022-11-04 15:40:00,73.35,73.39,73.28,73.38,142293.0,70.4319,70.4703,70.3647,70.4607,142293.0
2022-11-04 15:45:00,73.37,73.44,73.27,73.3,161868.0,70.4511,70.5183,70.3551,70.3839,161868.0
2022-11-04 15:50:00,73.3,73.36,73.2,73.21,197022.0,70.3839,70.4415,70.2879,70.2975,197022.0
2022-11-04 15:55:00,73.22,73.33,73.16,73.3,386951.0,70.3071,70.4127,70.2495,70.3839,386951.0
2022-11-07 09:30:00,74.05,74.71,73.82,74.69,746330.0,71.104,71.7378,70.8832,71.7186,746330.0
2022-11-07 09:35:00,74.69,74.74,74.26,74.64,338939.0,71.7186,71.7666,71.3057,71.6706,338939.0
2022-11-07 09:40:00,74.62,74.95,74.61,74.86,438267.0,71.6514,71.9682,71.6418,71.8818,438267.0
2022-11-07 09:45:00,74.82,74.89,74.53,74.59,230456.0,71.8434,71.9106,71.565,71.6226,230456.0
2022-11-07 09:50:00,74.58,74.66,74.13,74.15,194750.0,71.613,71.6898,71.1809,71.2001,194750.0
2022-11-07 09:55:00,74.15,74.33,74.1,74.15,146417.0,71.2001,71.3729,71.1521,71.2001,146417.0
2022-11-07 10:00:00,74.17,74.6,74.12,74.58,234292.0,71.2193,71.6322,71.1713,71.613,234292.0
2022-11-07 10:05:00,74.57,74.76,74.46,74.7,156163.0,71.6034,71.7858,71.4977,71.7282,156163.0
2022-11-07 10:10:00,74.72,75.1,74.67,75.08,352703.0,71.7474,72.1123,71.6994,72.0931,352703.0
2022-11-07 10:15:00,75.08,75.17,74.87,75.04,229360.0,72.0931,72.1795,71.8914,72.0547,229360.0
2022-11-07 10:20:00,75.03,75.22,74.94,75.05,172608.0,72.0451,72.2275,71.9586,72.0643,172608.0
2022-11-07 10:25:00,75.04,75.23,74.94,75.15,188173.0,72.0547,72.2371,71.9586,72.1603,188173.0
2022-11-07 10:30:00,75.16,75.57,75.12,75.41,283477.0,72.1699,72.5636,72.1315,72.4099,283477.0
2022-11-07 10:35:00,75.4,75.47,75.2,75.37,123297.0,72.4003,72.4676,72.2083,72.3715,123297.0
2022-11-07 10:40:00,75.38,75.55,75.33,75.38,137479.0,72.3811,72.5444,72.3331,72.3811,137479.0
2022-11-07 10:45:00,75.36,75.59,75.27,75.31,171877.0,72.3619,72.5828,72.2755,72.3139,171877.0
2022-11-07 10:50:00,75.33,75.59,75.31,75.58,143005.0,72.3331,72.5828,72.3139,72.5732,143005.0
2022-11-07 10:55:00,75.57,75.72,75.51,75.63,189589.0,72.5636,72.7076,72.506,72.6212,189589.0
2022-11-07 11:00:00,75.65,75.92,75.58,75.86,280489.0,72.6404,72.8997,72.5732,72.842,280489.0
2022-11-07 11:05:00,75.85,76.0,75.8,75.9,266766.0,72.8324,72.9765,72.7844,72.8804,266766.0
2022-11-07 11:10:00,75.9,75.98,75.81,75.86,181189.0,72.8804,72.9573,72.794,72.842,181189.0
2022-11-07 11:15:00,75.86,75.96,75.77,75.81,204161.0,72.842,72.9381,72.7556,72.794,204161.0
2022-11-07 11:20:00,75.81,75.95,75.77,75.89,123865.0,72.794,72.9285,72.7556,72.8708,123865.0
2022-11-07 11:25:00,75.9,75.93,75.76,75.87,110010.0,72.8804,72.9093,72.746,72.8516,110010.0
2022-11-07 11:30:00,75.87,76.11,75.87,76.05,382660.0,72.8516,73.0821,72.8516,73.0245,382660.0
2022-11-07 11:35:00,76.05,76.11,75.9,75.93,143988.0,73.0245,73.0821,72.8804,72.9093,143988.0
2022-11-07 11:40:00,75.91,75.95,75.52,75.59,239176.0,72.8901,72.9285,72.5156,72.5828,239176.0
2022-11-07 11:45:00,75.59,75.6,75.39,75.58,684513.0,72.5828,72.5924,72.3907,72.5732,684513.0
2022-11-07 11:50:00,75.58,75.81,75.51,75.72,123983.0,72.5732,72.794,72.506,72.7076,123983.0
2022-11-07 11:55:00,75.72,75.9,75.71,75.75,124051.0,72.7076,72.8804,72.698,72.7364,124051.0
2022-11-07 12:00:00,75.77,75.87,75.57,75.65,130514.0,72.7556,72.8516,72.5636,72.6404,130514.0
2022-11-07 12:05:00,75.67,75.94,75.58,75.93,113896.0,72.6596,72.9189,72.5732,72.9093,113896.0
2022-11-07 12:10:00,75.9,76.11,75.89,75.94,175612.0,72.8804,73.0821,72.8708,72.9189,175612.0
2022-11-07 12:15:00,75.95,75.97,75.82,75.85,79445.0,72.9285,72.9477,72.8036,72.8324,79445.0
2022-11-07 12:20:00,75.86,75.94,75.77,75.9,102437.0,72.842,72.9189,72.7556,72.8804,102437.0
2022-11-07 12:25:00,75.9,75.98,75.82,75.94,67972.0,72.8804,72.9573,72.8036,72.9189,67972.0
2022-11-07 12:30:00,75.95,75.97,75.76,75.87,67616.0,72.9285,72.9477,72.746,72.8516,67616.0
2022-11-07 12:35:00,75.86,75.89,75.7,75.71,61140.0,72.842,72.8708,72.6884,72.698,61140.0
2022-11-07 12:40:00,75.72,75.87,75.68,75.7,119985.0,72.7076,72.8516,72.6692,72.6884,119985.0
2022-11-07 12:45:00,75.69,75.72,75.63,75.66,78994.0,72.6788,72.7076,72.6212,72.65,78994.0
2022-11-07 12:50:00,75.66,75.66,75.46,75.48,71210.0,72.65,72.65,72.458,72.4772,71210.0
2022-11-07 12:55:00,75.48,75.63,75.4,75.62,105101.0,72.4772,72.6212,72.4003,72.6116,105101.0
2022-11-07 13:00:00,75.6,75.73,75.57,75.72,69573.0,72.5924,72.7172,72.5636,72.7076,69573.0
2022-11-07 13:05:00,75.71,75.82,75.68,75.81,83200.0,72.698,72.8036,72.6692,72.794,83200.0
2022-11-07 13:10:00,75.79,75.82,75.66,75.73,90439.0,72.7748,72.8036,72.65,72.7172,90439.0
2022-11-07 13:15:00,75.75,75.86,75.72,75.82,83745.0,72.7364,72.842,72.7076,72.8036,83745.0
2022-11-07 13:20:00,75.82,75.84,75.56,75.59,92642.0,72.8036,72.8228,72.554,72.5828,92642.0
2022-11-07 13:25:00,75.59,75.59,75.47,75.55,87798.0,72.5828,72.5828,72.4676,72.5444,87798.0
2022-11-07 13:30:00,75.56,75.6,75.51,75.51,56449.0,72.554,72.5924,72.506,72.506,56449.0
2022-11-07 13:35:00,75.5,75.5,75.33,75.41,91840.0,72.4964,72.4964,72.3331,72.4099,91840.0
2022-11-07 13:40:00,75.4,75.47,75.3,75.46,69110.0,72.4003,72.4676,72.3043,72.458,69110.0
2022-11-07 13:45:00,75.45,75.52,75.41,75.43,48395.0,72.4484,72.5156,72.4099,72.4291,48395.0
2022-11-07 13:50:00,75.43,75.44,75.35,75.39,44741.0,72.4291,72.4387,72.3523,72.3907,44741.0
2022-11-07 13:55:00,75.39,75.52,75.38,75.52,60401.0,72.3907,72.5156,72.3811,72.5156,60401.0
2022-11-07 14:00:00,75.53,75.71,75.53,75.61,90946.0,72.5252,72.698,72.5252,72.602,90946.0
2022-11-07 14:05:00,75.62,75.62,75.46,75.53,579082.0,72.6116,72.6116,72.458,72.5252,579082.0
2022-11-07 14:10:00,75.53,75.7,75.51,75.69,58819.0,72.5252,72.6884,72.506,72.6788,58819.0
2022-11-07 14:15:00,75.7,75.74,75.52,75.59,145322.0,72.6884,72.7268,72.5156,72.5828,145322.0
2022-11-07 14:20:00,75.59,75.81,75.55,75.68,120956.0,72.5828,72.794,72.5444,72.6692,120956.0
2022-11-07 14:25:00,75.68,75.73,75.64,75.69,51028.0,72.6692,72.7172,72.6308,72.6788,51028.0
2022-11-07 14:30:00,75.69,75.83,75.67,75.81,114268.0,72.6788,72.8132,72.6596,72.794,114268.0
2022-11-07 14:35:00,75.8,75.87,75.77,75.83,117796.0,72.7844,72.8516,72.7556,72.8132,117796.0
2022-11-07 14:40:00,75.83,75.88,75.75,75.87,64820.0,72.8132,72.8612,72.7364,72.8516,64820.0
2022-11-07 14:45:00,75.86,75.99,75.85,75.96,187651.0,72.842,72.9669,72.8324,72.9381,187651.0
2022-11-07 14:50:00,75.96,76.0,75.85,75.88,642703.0,72.9381,72.9765,72.8324,72.8612,642703.0
2022-11-07 14:55:00,75.87,75.9,75.81,75.86,84265.0,72.8516,72.8804,72.794,72.842,84265.0
2022-11-07 15:00:00,75.86,75.98,75.86,75.97,80207.0,72.842,72.9573,72.842,72.9477,80207.0
2022-11-07 15:05:00,75.98,75.99,75.88,75.97,90026.0,72.9573,72.9669,72.8612,72.9477,90026.0
2022-11-07 15:10:00,75.97,76.06,75.89,76.02,421031.0,72.9477,73.0341,72.8708,72.9957,421031.0
2022-11-07 15:15:00,76.02,76.08,75.94,75.95,210811.0,72.9957,73.0533,72.9189,72.9285,210811.0
2022-11-07 15:20:00,75.94,75.99,75.82,75.92,239512.0,72.9189,72.9669,72.8036,72.8997,239512.0
2022-11-07 15:25:00,75.93,76.0,75.87,75.98,371279.0,72.9093,72.9765,72.8516,72.9573,371279.0
2022-11-07 15:30:00,75.99,76.01,75.88,75.93,112474.0,72.9669,72.9861,72.8612,72.9093,112474.0
2022-11-07 15:35:00,75.92,75.95,75.75,75.78,135267.0,72.8997,72.9285,72.7364,72.7652,135267.0
2022-11-07 15:40:00,75.78,75.79,75.67,75.7,110369.0,72.7652,72.7748,72.6596,72.6884,110369.0
2022-11-07 15:45:00,75.69,75.74,75.56,75.72,151982.0,72.6788,72.7268,72.554,72.7076,151982.0
2022-11-07 15:50:00,75.72,75.85,75.66,75.84,274518.0,72.7076,72.8324,72.65,72.8228,274518.0
2022-11-07 15:55:00,75.84,75.97,75.76,75.94,489506.0,72.8228,72.9477,72.746,72.9189,489506.0
2022-11-08 09:30:00,75.75,75.75,74.75,75.46,781382.0,72.7364,72.7364,71.7762,72.458,781382.0
2022-11-08 09:35:00,75.42,75.54,75.24,75.45,252320.0,72.4195,72.5348,72.2467,72.4484,252320.0
2022-11-08 09:40:00,75.46,75.49,74.65,74.68,382524.0,72.458,72.4868,71.6802,71.709,382524.0
2022-11-08 09:45:00,74.72,74.88,74.31,74.84,349754.0,71.7474,71.901,71.3537,71.8626,349754.0
2022-11-08 09:50:00,74.84,74.95,74.65,74.75,329339.0,71.8626,71.9682,71.6802,71.7762,329339.0
2022-11-08 09:55:00,74.75,74.95,74.53,74.81,319927.0,71.7762,71.9682,71.565,71.8338,319927.0
2022-11-08 10:00:00,74.81,75.25,74.8,75.15,289707.0,71.8338,72.2563,71.8242,72.1603,289707.0
2022-11-08 10:05:00,75.14,75.24,74.98,75.15,177694.0,72.1507,72.2467,71.997,72.1603,177694.0
2022-11-08 10:10:00,75.15,75.16,74.84,74.93,200428.0,72.1603,72.1699,71.8626,71.949,200428.0
2022-11-08 10:15:00,74.92,75.15,74.85,75.04,139632.0,71.9394,72.1603,71.8722,72.0547,139632.0
2022-11-08 10:20:00,75.07,75.38,75.02,75.18,202931.0,72.0835,72.3811,72.0355,72.1891,202931.0
2022-11-08 10:25:00,75.17,75.24,74.95,75.15,231541.0,72.1795,72.2467,71.9682,72.1603,231541.0
2022-11-08 10:30:00,75.17,75.36,75.16,75.18,230184.0,72.1795,72.3619,72.1699,72.1891,230184.0
2022-11-08 10:35:00,75.19,75.33,75.1,75.23,130711.0,72.1987,72.3331,72.1123,72.2371,130711.0
2022-11-08 10:40:00,75.21,75.26,74.99,75.23,245379.0,72.2179,72.2659,72.0067,72.2371,245379.0
2022-11-08 10:45:00,75.25,75.48,75.25,75.45,186326.0,72.2563,72.4772,72.2563,72.4484,186326.0
2022-11-08 10:50:00,75.45,75.46,75.1,75.21,136803.0,72.4484,72.458,72.1123,72.2179,136803.0
2022-11-08 10:55:00,75.23,75.4,75.21,75.38,135575.0,72.2371,72.4003,72.2179,72.3811,135575.0
2022-11-08 11:00:00,75.4,75.46,75.24,75.36,107002.0,72.4003,72.458,72.2467,72.3619,107002.0
2022-11-08 11:05:00,75.36,75.42,75.23,75.38,146191.0,72.3619,72.4195,72.2371,72.3811,146191.0
2022-11-08 11:10:00,75.39,75.48,75.26,75.47,101448.0,72.3907,72.4772,72.2659,72.4676,101448.0
2022-11-08 11:15:00,75.48,75.5,75.29,75.44,121825.0,72.4772,72.4964,72.2947,72.4387,121825.0
2022-11-08 11:20:00,75.44,75.44,75.16,75.23,189630.0,72.4387,72.4387,72.1699,72.2371,189630.0
2022-11-08 11:25:00,75.25,75.26,74.98,74.98,124131.0,72.2563,72.2659,71.997,71.997,124131.0
2022-11-08 11:30:00,74.99,75.14,74.94,74.97,167768.0,72.0067,72.1507,71.9586,71.9874,167768.0
2022-11-08 11:35:00,74.96,75.17,74.94,75.17,180553.0,71.9778,72.1795,71.9586,72.1795,180553.0
2022-11-08 11:40:00,75.17,75.24,75.07,75.11,66774.0,72.1795,72.2467,72.0835,72.1219,66774.0
2022-11-08 11:45:00,75.12,75.14,75.04,75.07,101002.0,72.1315,72.1507,72.0547,72.0835,101002.0
2022-11-08 11:50:00,75.07,75.14,74.9,75.14,173760.0,72.0835,72.1507,71.9202,72.1507,173760.0
2022-11-08 11:55:00,75.12,75.13,74.98,75.03,95761.0,72.1315,72.1411,71.997,72.0451,95761.0
2022-11-08 12:00:00,75.03,75.13,75.01,75.12,75340.0,72.0451,72.1411,72.0259,72.1315,75340.0
2022-11-08 12:05:00,75.13,75.15,74.88,74.89,127030.0,72.1411,72.1603,71.901,71.9106,127030.0
2022-11-08 12:10:00,74.89,74.89,74.72,74.78,108037.0,71.9106,71.9106,71.7474,71.805,108037.0
2022-11-08 12:15:00,74.79,74.96,74.76,74.92,248963.0,71.8146,71.9778,71.7858,71.9394,248963.0
2022-11-08 12:20:00,74.9,75.13,74.87,75.1,78723.0,71.9202,72.1411,71.8914,72.1123,78723.0
2022-11-08 12:25:00,75.1,75.16,75.03,75.06,83397.0,72.1123,72.1699,72.0451,72.0739,83397.0
2022-11-08 12:30:00,75.06,75.24,75.05,75.22,174197.0,72.0739,72.2467,72.0643,72.2275,174197.0
2022-11-08 12:35:00,75.22,75.3,75.14,75.23,111752.0,72.2275,72.3043,72.1507,72.2371,111752.0
2022-11-08 12:40:00,75.23,75.3,75.19,75.21,95924.0,72.2371,72.3043,72.1987,72.2179,95924.0
2022-11-08 12:45:00,75.22,75.27,75.14,75.27,86750.0,72.2275,72.2755,72.1507,72.2755,86750.0
2022-11-08 12:50:00,75.26,75.29,75.12,75.13,77995.0,72.2659,72.2947,72.1315,72.1411,77995.0
2022-11-08 12:55:00,75.12,75.12,74.95,75.02,93783.0,72.1315,72.1315,71.9682,72.0355,93783.0
2022-11-08 13:00:00,75.02,75.17,75.01,75.15,116197.0,72.0355,72.1795,72.0259,72.1603,116197.0
2022-11-08 13:05:00,75.13,75.14,75.02,75.09,63189.0,72.1411,72.1507,72.0355,72.1027,63189.0
2022-11-08 13:10:00,75.1,75.12,75.03,75.09,47081.0,72.1123,72.1315,72.0451,72.1027,47081.0
2022-11-08 13:15:00,75.09,75.12,74.89,74.92,81962.0,72.1027,72.1315,71.9106,71.9394,81962.0
2022-11-08 13:20:00,74.92,74.92,74.56,74.57,197047.0,71.9394,71.9394,71.5938,71.6034,197047.0
2022-11-08 13:25:00,74.58,74.6,74.4,74.41,117848.0,71.613,71.6322,71.4401,71.4497,117848.0
2022-11-08 13:30:00,74.41,74.55,74.27,74.55,186941.0,71.4497,71.5842,71.3153,71.5842,186941.0
2022-11-08 13:35:00,74.54,74.63,74.47,74.6,195251.0,71.5746,71.661,71.5073,71.6322,195251.0
2022-11-08 13:40:00,74.6,74.66,74.55,74.57,94124.0,71.6322,71.6898,71.5842,71.6034,94124.0
2022-11-08 13:45:00,74.57,74.6,74.38,74.49,107901.0,71.6034,71.6322,71.4209,71.5265,107901.0
2022-11-08 13:50:00,74.48,74.56,74.33,74.38,139661.0,71.5169,71.5938,71.3729,71.4209,139661.0
2022-11-08 13:55:00,74.38,74.49,74.33,74.42,63469.0,71.4209,71.5265,71.3729,71.4593,63469.0
2022-11-08 14:00:00,74.42,74.59,74.42,74.52,93386.0,71.4593,71.6226,71.4593,71.5553,93386.0
2022-11-08 14:05:00,74.51,74.53,74.29,74.29,65960.0,71.5457,71.565,71.3345,71.3345,65960.0
2022-11-08 14:10:00,74.3,74.43,74.21,74.41,117741.0,71.3441,71.4689,71.2577,71.4497,117741.0
2022-11-08 14:15:00,74.4,74.51,74.4,74.45,60240.0,71.4401,71.5457,71.4401,71.4881,60240.0
2022-11-08 14:20:00,74.43,74.48,74.18,74.2,84358.0,71.4689,71.5169,71.2289,71.2481,84358.0
2022-11-08 14:25:00,74.2,74.2,74.02,74.05,148464.0,71.2481,71.2481,71.0752,71.104,148464.0
2022-11-08 14:30:00,74.07,74.2,74.03,74.19,122222.0,71.1233,71.2481,71.0848,71.2385,122222.0
2022-11-08 14:35:00,74.19,74.46,74.17,74.42,90979.0,71.2385,71.4977,71.2193,71.4593,90979.0
2022-11-08 14:40:00,74.42,74.59,74.38,74.54,116591.0,71.4593,71.6226,71.4209,71.5746,116591.0
2022-11-08 14:45:00,74.53,74.71,74.47,74.64,112235.0,71.565,71.7378,71.5073,71.6706,112235.0
2022-11-08 14:50:00,74.64,74.68,74.56,74.63,85097.0,71.6706,71.709,71.5938,71.661,85097.0
2022-11-08 14:55:00,74.62,74.74,74.56,74.57,102233.0,71.6514,71.7666,71.5938,71.6034,102233.0
2022-11-08 15:00:00,74.56,74.8,74.55,74.69,144579.0,71.5938,71.8242,71.5842,71.7186,144579.0
2022-11-08 15:05:00,74.69,74.73,74.59,74.66,99672.0,71.7186,71.757,71.6226,71.6898,99672.0
2022-11-08 15:10:00,74.66,74.8,74.59,74.75,124997.0,71.6898,71.8242,71.6226,71.7762,124997.0
2022-11-08 15:15:00,74.77,74.83,74.68,74.79,160217.0,71.7954,71.853,71.709,71.8146,160217.0
2022-11-08 15:20:00,74.8,74.87,74.68,74.7,195597.0,71.8242,71.8914,71.709,71.7282,195597.0
2022-11-08 15:25:00,74.71,74.92,74.68,74.89,178135.0,71.7378,71.9394,71.709,71.9106,178135.0
2022-11-08 15:30:00,74.89,75.09,74.89,75.04,247813.0,71.9106,72.1027,71.9106,72.0547,247813.0
2022-11-08 15:35:00,75.03,75.25,74.97,75.2,361099.0,72.0451,72.2563,71.9874,72.2083,361099.0
2022-11-08 15:40:00,75.2,75.24,74.84,74.84,188708.0,72.2083,72.2467,71.8626,71.8626,188708.0
2022-11-08 15:45:00,74.84,75.17,74.81,75.05,177738.0,71.8626,72.1795,71.8338,72.0643,177738.0
2022-11-08 15:50:00,75.05,75.2,75.0,75.01,234126.0,72.0643,72.2083,72.0163,72.0259,234126.0
2022-11-08 15:55:00,75.01,75.09,74.8,74.89,533359.0,72.0259,72.1027,71.8242,71.9106,533359.0
2022-11-09 09:30:00,72.65,73.03,71.12,71.15,785328.0,69.7597,70.1246,68.2906,68.3194,785328.0
2022-11-09 09:35:00,71.17,71.6,70.51,71.29,797358.0,68.3386,68.7515,67.7049,68.4538,797358.0
2022-11-09 09:40:00,71.26,71.32,70.81,71.16,506632.0,68.425,68.4827,67.9929,68.329,506632.0
2022-11-09 09:45:00,71.19,71.88,71.16,71.47,527241.0,68.3578,69.0204,68.329,68.6267,527241.0
2022-11-09 09:50:00,71.49,71.62,71.02,71.56,395424.0,68.6459,68.7707,68.1946,68.7131,395424.0
2022-11-09 09:55:00,71.57,72.24,71.3,72.18,396691.0,68.7227,69.3661,68.4635,69.3084,396691.0
2022-11-09 10:00:00,72.18,72.6,72.1,72.32,417372.0,69.3084,69.7117,69.2316,69.4429,417372.0
2022-11-09 10:05:00,72.32,72.5,72.28,72.44,242580.0,69.4429,69.6157,69.4045,69.5581,242580.0
2022-11-09 10:10:00,72.43,72.5,72.08,72.28,255263.0,69.5485,69.6157,69.2124,69.4045,255263.0
2022-11-09 10:15:00,72.28,72.51,72.09,72.15,390888.0,69.4045,69.6253,69.222,69.2796,390888.0
2022-11-09 10:20:00,72.14,72.35,72.0,72.02,222878.0,69.27,69.4717,69.1356,69.1548,222878.0
2022-11-09 10:25:00,72.04,72.28,72.04,72.11,212064.0,69.174,69.4045,69.174,69.2412,212064.0
2022-11-09 10:30:00,72.14,72.55,72.04,72.17,308589.0,69.27,69.6637,69.174,69.2988,308589.0
2022-11-09 10:35:00,72.14,72.23,71.46,71.47,320778.0,69.27,69.3565,68.6171,68.6267,320778.0
2022-11-09 10:40:00,71.47,71.52,71.16,71.42,251036.0,68.6267,68.6747,68.329,68.5787,251036.0
2022-11-09 10:45:00,71.43,71.75,71.43,71.68,225748.0,68.5883,68.8955,68.5883,68.8283,225748.0
2022-11-09 10:50:00,71.7,71.73,71.15,71.17,149496.0,68.8475,68.8763,68.3194,68.3386,149496.0
2022-11-09 10:55:00,71.17,71.4,71.12,71.38,222819.0,68.3386,68.5595,68.2906,68.5403,222819.0
2022-11-09 11:00:00,71.39,71.5,71.12,71.25,241767.0,68.5499,68.6555,68.2906,68.4154,241767.0
2022-11-09 11:05:00,71.23,71.36,71.2,71.27,133642.0,68.3962,68.5211,68.3674,68.4346,133642.0
2022-11-09 11:10:00,71.29,71.55,71.17,71.53,204689.0,68.4538,68.7035,68.3386,68.6843,204689.0
2022-11-09 11:15:00,71.54,71.89,71.54,71.81,177393.0,68.6939,69.03,68.6939,68.9532,177393.0
2022-11-09 11:20:00,71.8,71.98,71.77,71.9,170466.0,68.9436,69.1164,68.9148,69.0396,170466.0
2022-11-09 11:25:00,71.92,72.3,71.89,72.17,177780.0,69.0588,69.4237,69.03,69.2988,177780.0
2022-11-09 11:30:00,72.17,72.25,72.04,72.06,118568.0,69.2988,69.3757,69.174,69.1932,118568.0
2022-11-09 11:35:00,72.06,72.46,72.05,72.36,169774.0,69.1932,69.5773,69.1836,69.4813,169774.0
2022-11-09 11:40:00,72.36,72.5,72.17,72.28,208188.0,69.4813,69.6157,69.2988,69.4045,208188.0
2022-11-09 11:45:00,72.27,72.31,72.12,72.13,167235.0,69.3949,69.4333,69.2508,69.2604,167235.0
2022-11-09 11:50:00,72.13,72.34,72.05,72.32,156026.0,69.2604,69.4621,69.1836,69.4429,156026.0
2022-11-09 11:55:00,72.33,72.38,72.17,72.24,118946.0,69.4525,69.5005,69.2988,69.3661,118946.0
2022-11-09 12:00:00,72.25,72.29,72.17,72.21,96811.0,69.3757,69.4141,69.2988,69.3372,96811.0
2022-11-09 12:05:00,72.19,72.19,71.78,71.84,129935.0,69.318,69.318,68.9244,68.982,129935.0
2022-11-09 12:10:00,71.83,71.97,71.72,71.94,99985.0,68.9724,69.1068,68.8667,69.078,99985.0
2022-11-09 12:15:00,71.93,71.94,71.62,71.67,103401.0,69.0684,69.078,68.7707,68.8187,103401.0
2022-11-09 12:20:00,71.67,71.78,71.53,71.58,72440.0,68.8187,68.9244,68.6843,68.7323,72440.0
2022-11-09 12:25:00,71.57,71.6,71.42,71.44,84673.0,68.7227,68.7515,68.5787,68.5979,84673.0
2022-11-09 12:30:00,71.44,71.55,71.36,71.48,92689.0,68.5979,68.7035,68.5211,68.6363,92689.0
2022-11-09 12:35:00,71.48,71.48,71.36,71.41,64531.0,68.6363,68.6363,68.5211,68.5691,64531.0
2022-11-09 12:40:00,71.41,71.41,71.21,71.22,99250.0,68.5691,68.5691,68.377,68.3866,99250.0
2022-11-09 12:45:00,71.21,71.48,71.16,71.47,143694.0,68.377,68.6363,68.329,68.6267,143694.0
2022-11-09 12:50:00,71.47,71.54,71.25,71.26,139060.0,68.6267,68.6939,68.4154,68.425,139060.0
2022-11-09 12:55:00,71.25,71.42,71.14,71.29,129823.0,68.4154,68.5787,68.3098,68.4538,129823.0
2022-11-09 13:00:00,71.28,71.37,71.06,71.07,153626.0,68.4442,68.5307,68.233,68.2426,153626.0
2022-11-09 13:05:00,71.05,71.05,70.79,70.79,232848.0,68.2234,68.2234,67.9737,67.9737,232848.0
2022-11-09 13:10:00,70.8,70.98,70.74,70.88,85572.0,67.9833,68.1562,67.9257,68.0602,85572.0
2022-11-09 13:15:00,70.89,70.95,70.8,70.83,73191.0,68.0698,68.1274,67.9833,68.0121,73191.0
2022-11-09 13:20:00,70.82,70.83,70.68,70.7,104507.0,68.0025,68.0121,67.8681,67.8873,104507.0
2022-11-09 13:25:00,70.7,70.7,70.45,70.48,158937.0,67.8873,67.8873,67.6473,67.6761,158937.0
2022-11-09 13:30:00,70.47,70.47,69.88,69.93,344740.0,67.6665,67.6665,67.0999,67.148,344740.0
2022-11-09 13:35:00,69.95,70.0,69.67,69.79,393312.0,67.1672,67.2152,66.8983,67.0135,393312.0
2022-11-09 13:40:00,69.79,70.08,69.78,69.87,189823.0,67.0135,67.292,67.0039,67.0903,189823.0
2022-11-09 13:45:00,69.87,69.98,69.73,69.86,209322.0,67.0903,67.196,66.9559,67.0807,209322.0
2022-11-09 13:50:00,69.86,69.87,69.53,69.55,166227.0,67.0807,67.0903,66.7639,66.7831,166227.0
2022-11-09 13:55:00,69.53,69.61,69.39,69.58,208546.0,66.7639,66.8407,66.6294,66.8119,208546.0
2022-11-09 14:00:00,69.59,69.65,69.43,69.59,340444.0,66.8215,66.8791,66.6678,66.8215,340444.0
2022-11-09 14:05:00,69.59,69.78,69.56,69.65,146425.0,66.8215,67.0039,66.7927,66.8791,146425.0
2022-11-09 14:10:00,69.64,69.71,69.43,69.46,129957.0,66.8695,66.9367,66.6678,66.6967,129957.0
2022-11-09 14:15:00,69.47,69.48,69.24,69.3,213120.0,66.7063,66.7159,66.4854,66.543,213120.0
2022-11-09 14:20:00,69.3,69.4,68.76,68.8,285037.0,66.543,66.639,66.0245,66.0629,285037.0
2022-11-09 14:25:00,68.81,68.89,68.58,68.6,220321.0,66.0725,66.1493,65.8517,65.8709,220321.0
2022-11-09 14:30:00,68.59,68.69,68.4,68.41,229998.0,65.8613,65.9573,65.6788,65.6884,229998.0
2022-11-09 14:35:00,68.41,68.46,68.04,68.05,259627.0,65.6884,65.7364,65.3331,65.3427,259627.0
2022-11-09 14:40:00,68.05,68.28,67.98,68.21,281820.0,65.3427,65.5636,65.2755,65.4964,281820.0
2022-11-09 14:45:00,68.21,68.37,68.02,68.1,252865.0,65.4964,65.65,65.3139,65.3908,252865.0
2022-11-09 14:50:00,68.09,68.1,67.88,68.0,200542.0,65.3812,65.3908,65.1795,65.2947,200542.0
2022-11-09 14:55:00,68.0,68.01,67.78,67.86,173950.0,65.2947,65.3043,65.0835,65.1603,173950.0
2022-11-09 15:00:00,67.85,68.53,67.82,68.49,319570.0,65.1507,65.8037,65.1219,65.7652,319570.0
2022-11-09 15:05:00,68.49,68.61,68.44,68.51,276928.0,65.7652,65.8805,65.7172,65.7844,276928.0
2022-11-09 15:10:00,68.5,68.55,67.92,67.92,300760.0,65.7748,65.8229,65.2179,65.2179,300760.0
2022-11-09 15:15:00,67.93,68.18,67.9,68.06,328837.0,65.2275,65.4676,65.1987,65.3523,328837.0
2022-11-09 15:20:00,68.04,68.05,67.5,67.51,279212.0,65.3331,65.3427,64.8146,64.8242,279212.0
2022-11-09 15:25:00,67.51,67.71,67.47,67.61,401329.0,64.8242,65.0163,64.7858,64.9203,401329.0
2022-11-09 15:30:00,67.6,67.78,67.48,67.55,420064.0,64.9106,65.0835,64.7954,64.8626,420064.0
2022-11-09 15:35:00,67.54,67.55,67.35,67.36,396231.0,64.853,64.8626,64.6706,64.6802,396231.0
2022-11-09 15:40:00,67.36,67.5,67.14,67.45,615796.0,64.6802,64.8146,64.4689,64.7666,615796.0
2022-11-09 15:45:00,67.45,67.95,67.45,67.73,564811.0,64.7666,65.2467,64.7666,65.0355,564811.0
2022-11-09 15:50:00,67.73,67.86,67.69,67.86,713184.0,65.0355,65.1603,64.9971,65.1603,713184.0
2022-11-09 15:55:00,67.86,67.95,67.81,67.94,961163.0,65.1603,65.2467,65.1123,65.2371,961163.0
2022-11-10 09:30:00,69.51,69.63,67.55,67.55,1008300.0,66.7447,66.8599,64.8626,64.8626,1008300.0
2022-11-10 09:35:00,67.56,68.63,67.55,68.56,556292.0,64.8722,65.8997,64.8626,65.8325,556292.0
2022-11-10 09:40:00,68.56,68.81,68.15,68.25,584627.0,65.8325,66.0725,65.4388,65.5348,584627.0
2022-11-10 09:45:00,68.26,69.73,68.24,69.48,678309.0,65.5444,66.9559,65.5252,66.7159,678309.0
2022-11-10 09:50:00,69.5,69.53,68.37,68.81,546061.0,66.7351,66.7639,65.65,66.0725,546061.0
2022-11-10 09:55:00,68.82,68.97,68.64,68.9,313495.0,66.0821,66.2261,65.9093,66.1589,313495.0
2022-11-10 10:00:00,68.9,69.32,68.74,68.9,334523.0,66.1589,66.5622,66.0053,66.1589,334523.0
2022-11-10 10:05:00,68.88,69.47,68.81,69.36,417467.0,66.1397,66.7063,66.0725,66.6006,417467.0
2022-11-10 10:10:00,69.37,69.43,68.87,68.89,261981.0,66.6102,66.6678,66.1301,66.1493,261981.0
2022-11-10 10:15:00,68.9,69.26,68.88,69.23,255737.0,66.1589,66.5046,66.1397,66.4758,255737.0
2022-11-10 10:20:00,69.22,69.41,69.2,69.36,264041.0,66.4662,66.6486,66.447,66.6006,264041.0
2022-11-10 10:25:00,69.36,69.6,69.19,69.44,220518.0,66.6006,66.8311,66.4374,66.6774,220518.0
2022-11-10 10:30:00,69.44,69.7,69.35,69.7,219865.0,66.6774,66.9271,66.591,66.9271,219865.0
2022-11-10 10:35:00,69.7,69.83,69.42,69.58,253061.0,66.9271,67.0519,66.6582,66.8119,253061.0
2022-11-10 10:40:00,69.58,69.74,69.53,69.67,178825.0,66.8119,66.9655,66.7639,66.8983,178825.0
2022-11-10 10:45:00,69.67,69.75,69.25,69.35,202599.0,66.8983,66.9751,66.495,66.591,202599.0
2022-11-10 10:50:00,69.36,69.41,69.21,69.28,187554.0,66.6006,66.6486,66.4566,66.5238,187554.0
2022-11-10 10:55:00,69.28,69.81,69.24,69.81,239079.0,66.5238,67.0327,66.4854,67.0327,239079.0
2022-11-10 11:00:00,69.82,69.93,69.63,69.79,189942.0,67.0423,67.148,66.8599,67.0135,189942.0
2022-11-10 11:05:00,69.8,69.93,69.66,69.67,179604.0,67.0231,67.148,66.8887,66.8983,179604.0
2022-11-10 11:10:00,69.68,69.76,69.57,69.68,128834.0,66.9079,66.9847,66.8023,66.9079,128834.0
2022-11-10 11:15:00,69.69,69.7,69.44,69.54,105733.0,66.9175,66.9271,66.6774,66.7735,105733.0
2022-11-10 11:20:00,69.53,69.76,69.53,69.6,159486.0,66.7639,66.9847,66.7639,66.8311,159486.0
2022-11-10 11:25:00,69.59,69.72,69.53,69.71,129085.0,66.8215,66.9463,66.7639,66.9367,129085.0
2022-11-10 11:30:00,69.72,69.93,69.69,69.92,154290.0,66.9463,67.148,66.9175,67.1384,154290.0
2022-11-10 11:35:00,69.91,70.07,69.86,70.07,179369.0,67.1288,67.2824,67.0807,67.2824,179369.0
2022-11-10 11:40:00,70.08,70.11,69.9,69.93,152012.0,67.292,67.3208,67.1191,67.148,152012.0
2022-11-10 11:45:00,69.92,70.1,69.92,70.0,96726.0,67.1384,67.3112,67.1384,67.2152,96726.0
2022-11-10 11:50:00,69.99,70.14,69.91,69.93,75209.0,67.2056,67.3496,67.1288,67.148,75209.0
2022-11-10 11:55:00,69.93,70.13,69.92,70.1,71168.0,67.148,67.34,67.1384,67.3112,71168.0
2022-11-10 12:00:00,70.1,70.13,69.91,69.92,141070.0,67.3112,67.34,67.1288,67.1384,141070.0
2022-11-10 12:05:00,69.92,69.92,69.55,69.69,236833.0,67.1384,67.1384,66.7831,66.9175,236833.0
2022-11-10 12:10:00,69.69,69.77,69.6,69.69,93530.0,66.9175,66.9943,66.8311,66.9175,93530.0
2022-11-10 12:15:00,69.68,69.82,69.68,69.78,93382.0,66.9079,67.0423,66.9079,67.0039,93382.0
2022-11-10 12:20:00,69.78,69.78,69.43,69.43,97152.0,67.0039,67.0039,66.6678,66.6678,97152.0
2022-11-10 12:25:00,69.42,69.45,69.17,69.23,141307.0,66.6582,66.6871,66.4182,66.4758,141307.0
2022-11-10 12:30:00,69.2,69.23,68.91,68.94,166801.0,66.447,66.4758,66.1685,66.1973,166801.0
2022-11-10 12:35:00,68.94,69.13,68.91,69.08,179566.0,66.1973,66.3798,66.1685,66.3318,179566.0
2022-11-10 12:40:00,69.08,69.38,69.02,69.34,151964.0,66.3318,66.6198,66.2742,66.5814,151964.0
2022-11-10 12:45:00,69.33,69.48,69.22,69.32,257431.0,66.5718,66.7159,66.4662,66.5622,257431.0
2022-11-10 12:50:00,69.33,69.34,69.09,69.15,87232.0,66.5718,66.5814,66.3414,66.399,87232.0
2022-11-10 12:55:00,69.14,69.23,69.05,69.08,71023.0,66.3894,66.4758,66.303,66.3318,71023.0
2022-11-10 13:00:00,69.07,69.29,69.07,69.26,90066.0,66.3222,66.5334,66.3222,66.5046,90066.0
2022-11-10 13:05:00,69.27,69.36,69.24,69.36,87424.0,66.5142,66.6006,66.4854,66.6006,87424.0
2022-11-10 13:10:00,69.37,69.55,69.35,69.52,68982.0,66.6102,66.7831,66.591,66.7543,68982.0
2022-11-10 13:15:00,69.51,69.55,69.42,69.49,75265.0,66.7447,66.7831,66.6582,66.7255,75265.0
2022-11-10 13:20:00,69.49,69.54,69.42,69.53,80170.0,66.7255,66.7735,66.6582,66.7639,80170.0
2022-11-10 13:25:00,69.54,69.7,69.52,69.64,101698.0,66.7735,66.9271,66.7543,66.8695,101698.0
2022-11-10 13:30:00,69.65,69.68,69.42,69.51,98499.0,66.8791,66.9079,66.6582,66.7447,98499.0
2022-11-10 13:35:00,69.52,69.69,69.41,69.69,81055.0,66.7543,66.9175,66.6486,66.9175,81055.0
2022-11-10 13:40:00,69.69,69.92,69.61,69.9,88672.0,66.9175,67.1384,66.8407,67.1191,88672.0
2022-11-10 13:45:00,69.9,69.96,69.86,69.93,133031.0,67.1191,67.1768,67.0807,67.148,133031.0
2022-11-10 13:50:00,69.92,69.95,69.71,69.75,124032.0,67.1384,67.1672,66.9367,66.9751,124032.0
2022-11-10 13:55:00,69.76,69.89,69.72,69.78,97776.0,66.9847,67.1095,66.9463,67.0039,97776.0
2022-11-10 14:00:00,69.78,69.78,69.64,69.75,80735.0,67.0039,67.0039,66.8695,66.9751,80735.0
2022-11-10 14:05:00,69.75,69.86,69.65,69.68,146134.0,66.9751,67.0807,66.8791,66.9079,146134.0
2022-11-10 14:10:00,69.67,69.71,69.6,69.7,81070.0,66.8983,66.9367,66.8311,66.9271,81070.0
2022-11-10 14:15:00,69.71,69.74,69.67,69.69,64771.0,66.9367,66.9655,66.8983,66.9175,64771.0
2022-11-10 14:20:00,69.69,69.69,69.57,69.62,90348.0,66.9175,66.9175,66.8023,66.8503,90348.0
2022-11-10 14:25:00,69.61,69.75,69.51,69.73,133624.0,66.8407,66.9751,66.7447,66.9559,133624.0
2022-11-10 14:30:00,69.73,69.86,69.72,69.76,87741.0,66.9559,67.0807,66.9463,66.9847,87741.0
2022-11-10 14:35:00,69.75,69.75,69.64,69.74,88650.0,66.9751,66.9751,66.8695,66.9655,88650.0
2022-11-10 14:40:00,69.74,69.76,69.61,69.61,72639.0,66.9655,66.9847,66.8407,66.8407,72639.0
2022-11-10 14:45:00,69.6,69.75,69.6,69.71,79770.0,66.8311,66.9751,66.8311,66.9367,79770.0
2022-11-10 14:50:00,69.72,69.76,69.66,69.67,64664.0,66.9463,66.9847,66.8887,66.8983,64664.0
2022-11-10 14:55:00,69.66,69.72,69.65,69.71,55590.0,66.8887,66.9463,66.8791,66.9367,55590.0
2022-11-10 15:00:00,69.72,69.74,69.68,69.7,111562.0,66.9463,66.9655,66.9079,66.9271,111562.0
2022-11-10 15:05:00,69.7,69.74,69.65,69.73,77203.0,66.9271,66.9655,66.8791,66.9559,77203.0
2022-11-10 15:10:00,69.73,69.74,69.62,69.67,109240.0,66.9559,66.9655,66.8503,66.8983,109240.0
2022-11-10 15:15:00,69.67,69.89,69.63,69.86,148813.0,66.8983,67.1095,66.8599,67.0807,148813.0
2022-11-10 15:20:00,69.86,69.89,69.77,69.84,156915.0,67.0807,67.1095,66.9943,67.0615,156915.0
2022-11-10 15:25:00,69.84,69.98,69.84,69.91,115940.0,67.0615,67.196,67.0615,67.1288,115940.0
2022-11-10 15:30:00,69.91,69.92,69.81,69.88,132500.0,67.1288,67.1384,67.0327,67.0999,132500.0
2022-11-10 15:35:00,69.89,70.12,69.85,70.12,336956.0,67.1095,67.3304,67.0711,67.3304,336956.0
2022-11-10 15:40:00,70.12,70.24,70.08,70.22,240056.0,67.3304,67.4456,67.292,67.4264,240056.0
2022-11-10 15:45:00,70.21,70.35,70.16,70.22,285035.0,67.4168,67.5512,67.3688,67.4264,285035.0
2022-11-10 15:50:00,70.22,70.45,70.22,70.4,342991.0,67.4264,67.6473,67.4264,67.5993,342991.0
2022-11-10 15:55:00,70.4,70.53,70.34,70.39,953630.0,67.5993,67.7241,67.5416,67.5897,953630.0
2022-11-11 09:30:00,71.16,72.54,71.05,72.2,788767.0,68.329,69.6541,68.2234,69.3276,788767.0
2022-11-11 09:35:00,72.2,72.49,72.03,72.06,360882.0,69.3276,69.6061,69.1644,69.1932,360882.0
2022-11-11 09:40:00,72.04,72.67,72.0,72.57,521471.0,69.174,69.7789,69.1356,69.6829,521471.0
2022-11-11 09:45:00,72.55,72.91,72.37,72.54,445109.0,69.6637,70.0094,69.4909,69.6541,445109.0
2022-11-11 09:50:00,72.53,72.86,72.45,72.54,302403.0,69.6445,69.9614,69.5677,69.6541,302403.0
2022-11-11 09:55:00,72.54,72.58,72.35,72.39,208138.0,69.6541,69.6925,69.4717,69.5101,208138.0
2022-11-11 10:00:00,72.37,73.32,72.23,73.06,412055.0,69.4909,70.4031,69.3565,70.1534,412055.0
2022-11-11 10:05:00,73.06,73.33,73.0,73.18,210517.0,70.1534,70.4127,70.0958,70.2687,210517.0
2022-11-11 10:10:00,73.17,73.57,73.14,73.39,289108.0,70.2591,70.6431,70.2303,70.4703,289108.0
2022-11-11 10:15:00,73.37,73.6,73.2,73.53,326031.0,70.4511,70.6719,70.2879,70.6047,326031.0
2022-11-11 10:20:00,73.52,73.85,73.45,73.75,246606.0,70.5951,70.912,70.5279,70.816,246606.0
2022-11-11 10:25:00,73.75,73.97,73.64,73.88,253102.0,70.816,71.0272,70.7104,70.9408,253102.0
2022-11-11 10:30:00,73.9,74.26,73.9,74.24,454411.0,70.96,71.3057,70.96,71.2865,454411.0
2022-11-11 10:35:00,74.24,74.29,73.84,73.89,363400.0,71.2865,71.3345,70.9024,70.9504,363400.0
2022-11-11 10:40:00,73.89,74.08,73.77,74.03,251531.0,70.9504,71.1329,70.8352,71.0848,251531.0
2022-11-11 10:45:00,74.03,74.09,73.87,74.0,304878.0,71.0848,71.1425,70.9312,71.056,304878.0
2022-11-11 10:50:00,74.02,74.26,74.02,74.16,311913.0,71.0752,71.3057,71.0752,71.2097,311913.0
2022-11-11 10:55:00,74.16,74.16,73.7,73.71,225693.0,71.2097,71.2097,70.768,70.7776,225693.0
2022-11-11 11:00:00,73.71,73.98,73.71,73.86,287996.0,70.7776,71.0368,70.7776,70.9216,287996.0
2022-11-11 11:05:00,73.87,73.92,73.42,73.5,319248.0,70.9312,70.9792,70.4991,70.5759,319248.0
2022-11-11 11:10:00,73.5,73.52,73.17,73.25,166602.0,70.5759,70.5951,70.2591,70.3359,166602.0
2022-11-11 11:15:00,73.24,73.45,73.18,73.4,200012.0,70.3263,70.5279,70.2687,70.4799,200012.0
2022-11-11 11:20:00,73.41,73.41,73.01,73.07,201870.0,70.4895,70.4895,70.1054,70.163,201870.0
2022-11-11 11:25:00,73.07,73.38,73.03,73.3,197056.0,70.163,70.4607,70.1246,70.3839,197056.0
2022-11-11 11:30:00,73.3,73.3,72.85,72.87,417413.0,70.3839,70.3839,69.9518,69.971,417413.0
2022-11-11 11:35:00,72.88,73.1,72.8,73.06,150802.0,69.9806,70.1918,69.9038,70.1534,150802.0
2022-11-11 11:40:00,73.04,73.27,73.03,73.18,146593.0,70.1342,70.3551,70.1246,70.2687,146593.0
2022-11-11 11:45:00,73.2,73.22,73.0,73.08,117153.0,70.2879,70.3071,70.0958,70.1726,117153.0
2022-11-11 11:50:00,73.07,73.28,72.94,73.19,111492.0,70.163,70.3647,70.0382,70.2783,111492.0
2022-11-11 11:55:00,73.19,73.27,72.73,72.81,184252.0,70.2783,70.3551,69.8366,69.9134,184252.0
2022-11-11 12:00:00,72.8,72.96,72.63,72.85,108848.0,69.9038,70.0574,69.7405,69.9518,108848.0
2022-11-11 12:05:00,72.84,72.93,72.72,72.79,122691.0,69.9422,70.0286,69.827,69.8942,122691.0
2022-11-11 12:10:00,72.78,73.04,72.77,72.92,113021.0,69.8846,70.1342,69.875,70.019,113021.0
2022-11-11 12:15:00,72.93,73.09,72.93,73.07,128821.0,70.0286,70.1822,70.0286,70.163,128821.0
2022-11-11 12:20:00,73.07,73.11,72.96,73.1,199569.0,70.163,70.2014,70.0574,70.1918,199569.0
2022-11-11 12:25:00,73.09,73.24,73.07,73.15,112973.0,70.1822,70.3263,70.163,70.2399,112973.0
2022-11-11 12:30:00,73.16,73.54,73.16,73.48,112797.0,70.2495,70.6143,70.2495,70.5567,112797.0
2022-11-11 12:35:00,73.49,73.71,73.46,73.64,111933.0,70.5663,70.7776,70.5375,70.7104,111933.0
2022-11-11 12:40:00,73.64,73.78,73.63,73.7,103983.0,70.7104,70.8448,70.7008,70.768,103983.0
2022-11-11 12:45:00,73.7,73.73,73.56,73.58,170647.0,70.768,70.7968,70.6335,70.6527,170647.0
2022-11-11 12:50:00,73.59,73.95,73.56,73.94,110948.0,70.6623,71.008,70.6335,70.9984,110948.0
2022-11-11 12:55:00,73.94,73.99,73.86,73.86,151122.0,70.9984,71.0464,70.9216,70.9216,151122.0
2022-11-11 13:00:00,73.87,74.07,73.84,74.05,161719.0,70.9312,71.1233,70.9024,71.104,161719.0
2022-11-11 13:05:00,74.04,74.08,73.96,74.05,92147.0,71.0944,71.1329,71.0176,71.104,92147.0
2022-11-11 13:10:00,74.05,74.12,73.97,73.99,102079.0,71.104,71.1713,71.0272,71.0464,102079.0
2022-11-11 13:15:00,73.99,74.18,73.98,74.16,166771.0,71.0464,71.2289,71.0368,71.2097,166771.0
2022-11-11 13:20:00,74.16,74.28,74.06,74.27,163849.0,71.2097,71.3249,71.1136,71.3153,163849.0
2022-11-11 13:25:00,74.27,74.49,74.25,74.48,157017.0,71.3153,71.5265,71.2961,71.5169,157017.0
2022-11-11 13:30:00,74.48,74.51,74.41,74.47,146203.0,71.5169,71.5457,71.4497,71.5073,146203.0
2022-11-11 13:35:00,74.46,74.56,74.43,74.51,125663.0,71.4977,71.5938,71.4689,71.5457,125663.0
2022-11-11 13:40:00,74.52,74.55,74.34,74.45,146840.0,71.5553,71.5842,71.3825,71.4881,146840.0
2022-11-11 13:45:00,74.46,74.63,74.44,74.62,201289.0,71.4977,71.661,71.4785,71.6514,201289.0
2022-11-11 13:50:00,74.61,74.71,74.61,74.64,130434.0,71.6418,71.7378,71.6418,71.6706,130434.0
2022-11-11 13:55:00,74.66,74.72,74.56,74.62,109469.0,71.6898,71.7474,71.5938,71.6514,109469.0
2022-11-11 14:00:00,74.62,74.68,74.52,74.55,113370.0,71.6514,71.709,71.5553,71.5842,113370.0
2022-11-11 14:05:00,74.54,74.63,74.51,74.62,118213.0,71.5746,71.661,71.5457,71.6514,118213.0
2022-11-11 14:10:00,74.64,74.71,74.39,74.5,233217.0,71.6706,71.7378,71.4305,71.5361,233217.0
2022-11-11 14:15:00,74.5,74.63,74.32,74.33,141416.0,71.5361,71.661,71.3633,71.3729,141416.0
2022-11-11 14:20:00,74.33,74.53,74.32,74.5,129451.0,71.3729,71.565,71.3633,71.5361,129451.0
2022-11-11 14:25:00,74.49,74.69,74.44,74.67,110700.0,71.5265,71.7186,71.4785,71.6994,110700.0
2022-11-11 14:30:00,74.67,74.7,74.6,74.68,92691.0,71.6994,71.7282,71.6322,71.709,92691.0
2022-11-11 14:35:00,74.69,74.71,74.6,74.64,70932.0,71.7186,71.7378,71.6322,71.6706,70932.0
2022-11-11 14:40:00,74.64,74.7,74.52,74.63,111284.0,71.6706,71.7282,71.5553,71.661,111284.0
2022-11-11 14:45:00,74.63,74.66,74.53,74.57,79421.0,71.661,71.6898,71.565,71.6034,79421.0
2022-11-11 14:50:00,74.57,74.6,74.5,74.59,74075.0,71.6034,71.6322,71.5361,71.6226,74075.0
2022-11-11 14:55:00,74.59,74.6,74.4,74.48,143698.0,71.6226,71.6322,71.4401,71.5169,143698.0
2022-11-11 15:00:00,74.49,74.56,74.4,74.42,106390.0,71.5265,71.5938,71.4401,71.4593,106390.0
2022-11-11 15:05:00,74.42,74.49,74.21,74.28,235061.0,71.4593,71.5265,71.2577,71.3249,235061.0
2022-11-11 15:10:00,74.29,74.3,74.13,74.26,183391.0,71.3345,71.3441,71.1809,71.3057,183391.0
2022-11-11 15:15:00,74.26,74.56,74.16,74.56,176675.0,71.3057,71.5938,71.2097,71.5938,176675.0
2022-11-11 15:20:00,74.57,74.58,74.48,74.55,123426.0,71.6034,71.613,71.5169,71.5842,123426.0
2022-11-11 15:25:00,74.56,74.61,74.53,74.59,165885.0,71.5938,71.6418,71.565,71.6226,165885.0
2022-11-11 15:30:00,74.59,74.63,74.49,74.61,182856.0,71.6226,71.661,71.5265,71.6418,182856.0
2022-11-11 15:35:00,74.61,74.65,74.5,74.65,150130.0,71.6418,71.6802,71.5361,71.6802,150130.0
2022-11-11 15:40:00,74.64,74.71,74.59,74.6,207141.0,71.6706,71.7378,71.6226,71.6322,207141.0
2022-11-11 15:45:00,74.58,74.61,74.41,74.42,333037.0,71.613,71.6418,71.4497,71.4593,333037.0
2022-11-11 15:50:00,74.42,74.56,74.38,74.39,469169.0,71.4593,71.5938,71.4209,71.4305,469169.0
2022-11-11 15:55:00,74.4,74.4,74.22,74.34,793946.0,71.4401,71.4401,71.2673,71.3825,793946.0
2022-11-14 09:30:00,73.75,74.54,73.38,74.17,496905.0,70.816,71.5746,70.4607,71.2193,496905.0
2022-11-14 09:35:00,74.13,74.47,74.08,74.21,183014.0,71.1809,71.5073,71.1329,71.2577,183014.0
2022-11-14 09:40:00,74.2,74.34,73.82,73.9,325533.0,71.2481,71.3825,70.8832,70.96,325533.0
2022-11-14 09:45:00,73.88,73.9,73.28,73.58,359655.0,70.9408,70.96,70.3647,70.6527,359655.0
2022-11-14 09:50:00,73.57,73.63,73.22,73.52,293610.0,70.6431,70.7008,70.3071,70.5951,293610.0
2022-11-14 09:55:00,73.53,73.8,73.52,73.69,183817.0,70.6047,70.864,70.5951,70.7584,183817.0
2022-11-14 10:00:00,73.69,74.3,73.69,74.09,281237.0,70.7584,71.3441,70.7584,71.1425,281237.0
2022-11-14 10:05:00,74.11,74.49,74.07,74.49,268005.0,71.1617,71.5265,71.1233,71.5265,268005.0
2022-11-14 10:10:00,74.49,74.59,74.24,74.55,289156.0,71.5265,71.6226,71.2865,71.5842,289156.0
2022-11-14 10:15:00,74.55,74.87,74.54,74.79,300933.0,71.5842,71.8914,71.5746,71.8146,300933.0
2022-11-14 10:20:00,74.79,75.12,74.74,75.08,419331.0,71.8146,72.1315,71.7666,72.0931,419331.0
2022-11-14 10:25:00,75.06,75.23,74.92,75.2,314286.0,72.0739,72.2371,71.9394,72.2083,314286.0
2022-11-14 10:30:00,75.21,75.5,75.15,75.42,318013.0,72.2179,72.4964,72.1603,72.4195,318013.0
2022-11-14 10:35:00,75.41,75.73,75.37,75.59,382244.0,72.4099,72.7172,72.3715,72.5828,382244.0
2022-11-14 10:40:00,75.59,75.78,75.54,75.59,319620.0,72.5828,72.7652,72.5348,72.5828,319620.0
2022-11-14 10:45:00,75.6,75.65,75.28,75.58,275578.0,72.5924,72.6404,72.2851,72.5732,275578.0
2022-11-14 10:50:00,75.56,75.61,75.31,75.33,206168.0,72.554,72.602,72.3139,72.3331,206168.0
2022-11-14 10:55:00,75.32,75.41,75.17,75.25,143701.0,72.3235,72.4099,72.1795,72.2563,143701.0
2022-11-14 11:00:00,75.27,75.34,75.12,75.2,153117.0,72.2755,72.3427,72.1315,72.2083,153117.0
2022-11-14 11:05:00,75.2,75.21,74.96,75.08,141990.0,72.2083,72.2179,71.9778,72.0931,141990.0
2022-11-14 11:10:00,75.08,75.11,74.72,74.77,132983.0,72.0931,72.1219,71.7474,71.7954,132983.0
2022-11-14 11:15:00,74.77,74.78,74.39,74.41,183551.0,71.7954,71.805,71.4305,71.4497,183551.0
2022-11-14 11:20:00,74.43,74.43,74.11,74.28,264777.0,71.4689,71.4689,71.1617,71.3249,264777.0
2022-11-14 11:25:00,74.28,74.66,74.13,74.63,243840.0,71.3249,71.6898,71.1809,71.661,243840.0
2022-11-14 11:30:00,74.61,74.78,74.48,74.62,185345.0,71.6418,71.805,71.5169,71.6514,185345.0
2022-11-14 11:35:00,74.65,74.76,74.55,74.59,103288.0,71.6802,71.7858,71.5842,71.6226,103288.0
2022-11-14 11:40:00,74.59,74.62,74.35,74.44,106694.0,71.6226,71.6514,71.3921,71.4785,106694.0
2022-11-14 11:45:00,74.43,74.44,74.19,74.23,126955.0,71.4689,71.4785,71.2385,71.2769,126955.0
2022-11-14 11:50:00,74.22,74.22,73.96,73.97,109260.0,71.2673,71.2673,71.0176,71.0272,109260.0
2022-11-14 11:55:00,73.97,74.09,73.89,74.07,114276.0,71.0272,71.1425,70.9504,71.1233,114276.0
2022-11-14 12:00:00,74.06,74.23,74.05,74.14,145816.0,71.1136,71.2769,71.104,71.1905,145816.0
2022-11-14 12:05:00,74.12,74.39,74.1,74.19,112281.0,71.1713,71.4305,71.1521,71.2385,112281.0
2022-11-14 12:10:00,74.2,74.27,74.07,74.19,101600.0,71.2481,71.3153,71.1233,71.2385,101600.0
2022-11-14 12:15:00,74.18,74.25,74.09,74.09,80776.0,71.2289,71.2961,71.1425,71.1425,80776.0
2022-11-14 12:20:00,74.09,74.12,73.99,74.02,70155.0,71.1425,71.1713,71.0464,71.0752,70155.0
2022-11-14 12:25:00,74.01,74.2,73.94,74.16,105023.0,71.0656,71.2481,70.9984,71.2097,105023.0
2022-11-14 12:30:00,74.15,74.37,74.09,74.31,112828.0,71.2001,71.4113,71.1425,71.3537,112828.0
2022-11-14 12:35:00,74.3,74.48,74.28,74.46,97842.0,71.3441,71.5169,71.3249,71.4977,97842.0
2022-11-14 12:40:00,74.45,74.45,74.23,74.33,122992.0,71.4881,71.4881,71.2769,71.3729,122992.0
2022-11-14 12:45:00,74.32,74.35,74.19,74.19,74096.0,71.3633,71.3921,71.2385,71.2385,74096.0
2022-11-14 12:50:00,74.2,74.28,73.89,73.97,122431.0,71.2481,71.3249,70.9504,71.0272,122431.0
2022-11-14 12:55:00,73.95,74.03,73.83,73.9,134826.0,71.008,71.0848,70.8928,70.96,134826.0
2022-11-14 13:00:00,73.92,74.07,73.92,73.94,92244.0,70.9792,71.1233,70.9792,70.9984,92244.0
2022-11-14 13:05:00,73.93,74.06,73.9,74.06,91154.0,70.9888,71.1136,70.96,71.1136,91154.0
2022-11-14 13:10:00,74.06,74.18,74.04,74.15,137587.0,71.1136,71.2289,71.0944,71.2001,137587.0
2022-11-14 13:15:00,74.15,74.19,74.04,74.06,59898.0,71.2001,71.2385,71.0944,71.1136,59898.0
2022-11-14 13:20:00,74.07,74.18,74.04,74.06,81440.0,71.1233,71.2289,71.0944,71.1136,81440.0
2022-11-14 13:25:00,74.06,74.21,74.03,74.19,46487.0,71.1136,71.2577,71.0848,71.2385,46487.0
2022-11-14 13:30:00,74.2,74.26,74.12,74.25,49674.0,71.2481,71.3057,71.1713,71.2961,49674.0
2022-11-14 13:35:00,74.26,74.35,74.13,74.18,84589.0,71.3057,71.3921,71.1809,71.2289,84589.0
2022-11-14 13:40:00,74.18,74.29,74.08,74.28,53650.0,71.2289,71.3345,71.1329,71.3249,53650.0
2022-11-14 13:45:00,74.27,74.31,74.19,74.24,71293.0,71.3153,71.3537,71.2385,71.2865,71293.0
2022-11-14 13:50:00,74.25,74.36,74.22,74.23,139585.0,71.2961,71.4017,71.2673,71.2769,139585.0
2022-11-14 13:55:00,74.23,74.35,74.18,74.31,59654.0,71.2769,71.3921,71.2289,71.3537,59654.0
2022-11-14 14:00:00,74.32,74.49,74.31,74.42,97406.0,71.3633,71.5265,71.3537,71.4593,97406.0
2022-11-14 14:05:00,74.41,74.44,74.26,74.4,90635.0,71.4497,71.4785,71.3057,71.4401,90635.0
2022-11-14 14:10:00,74.42,74.48,74.37,74.47,60410.0,71.4593,71.5169,71.4113,71.5073,60410.0
2022-11-14 14:15:00,74.47,74.48,74.35,74.47,97470.0,71.5073,71.5169,71.3921,71.5073,97470.0
2022-11-14 14:20:00,74.48,74.57,74.44,74.54,125026.0,71.5169,71.6034,71.4785,71.5746,125026.0
2022-11-14 14:25:00,74.53,74.6,74.36,74.6,118843.0,71.565,71.6322,71.4017,71.6322,118843.0
2022-11-14 14:30:00,74.6,74.73,74.42,74.45,118466.0,71.6322,71.757,71.4593,71.4881,118466.0
2022-11-14 14:35:00,74.47,74.59,74.45,74.47,94498.0,71.5073,71.6226,71.4881,71.5073,94498.0
2022-11-14 14:40:00,74.47,74.53,74.4,74.42,74289.0,71.5073,71.565,71.4401,71.4593,74289.0
2022-11-14 14:45:00,74.43,74.5,74.4,74.49,74977.0,71.4689,71.5361,71.4401,71.5265,74977.0
2022-11-14 14:50:00,74.49,74.51,74.31,74.35,73867.0,71.5265,71.5457,71.3537,71.3921,73867.0
2022-11-14 14:55:00,74.34,74.42,74.33,74.33,69188.0,71.3825,71.4593,71.3729,71.3729,69188.0
2022-11-14 15:00:00,74.33,74.42,74.26,74.42,104576.0,71.3729,71.4593,71.3057,71.4593,104576.0
2022-11-14 15:05:00,74.42,74.43,74.24,74.24,78412.0,71.4593,71.4689,71.2865,71.2865,78412.0
2022-11-14 15:10:00,74.25,74.26,73.87,73.89,177817.0,71.2961,71.3057,70.9312,70.9504,177817.0
2022-11-14 15:15:00,73.88,74.0,73.78,73.99,150475.0,70.9408,71.056,70.8448,71.0464,150475.0
2022-11-14 15:20:00,73.99,74.1,73.94,74.05,92067.0,71.0464,71.1521,70.9984,71.104,92067.0
2022-11-14 15:25:00,74.05,74.08,74.0,74.03,76599.0,71.104,71.1329,71.056,71.0848,76599.0
2022-11-14 15:30:00,74.04,74.14,73.97,73.98,139853.0,71.0944,71.1905,71.0272,71.0368,139853.0
2022-11-14 15:35:00,73.98,74.06,73.91,74.01,129664.0,71.0368,71.1136,70.9696,71.0656,129664.0
2022-11-14 15:40:00,74.01,74.04,73.8,73.8,197655.0,71.0656,71.0944,70.864,70.864,197655.0
2022-11-14 15:45:00,73.8,73.86,73.58,73.59,244435.0,70.864,70.9216,70.6527,70.6623,244435.0
2022-11-14 15:50:00,73.59,73.67,73.44,73.45,282436.0,70.6623,70.7392,70.5183,70.5279,282436.0
2022-11-14 15:55:00,73.45,73.45,73.22,73.3,454130.0,70.5279,70.5279,70.3071,70.3839,454130.0
2022-11-15 09:30:00,73.51,73.66,72.08,72.47,784333.0,70.5855,70.7296,69.2124,69.5869,784333.0
2022-11-15 09:35:00,72.48,72.62,72.06,72.6,619270.0,69.5965,69.7309,69.1932,69.7117,619270.0
2022-11-15 09:40:00,72.63,72.85,72.34,72.41,492533.0,69.7405,69.9518,69.4621,69.5293,492533.0
2022-11-15 09:45:00,72.39,72.98,72.37,72.9,369418.0,69.5101,70.0766,69.4909,69.9998,369418.0
2022-11-15 09:50:00,72.91,73.43,72.9,73.37,378044.0,70.0094,70.5087,69.9998,70.4511,378044.0
2022-11-15 09:55:00,73.37,73.49,73.11,73.28,281238.0,70.4511,70.5663,70.2014,70.3647,281238.0
2022-11-15 10:00:00,73.29,73.46,73.26,73.36,230946.0,70.3743,70.5375,70.3455,70.4415,230946.0
2022-11-15 10:05:00,73.38,73.59,73.32,73.4,191212.0,70.4607,70.6623,70.4031,70.4799,191212.0
2022-11-15 10:10:00,73.4,73.47,73.23,73.36,116252.0,70.4799,70.5471,70.3167,70.4415,116252.0
2022-11-15 10:15:00,73.37,73.56,73.35,73.42,138012.0,70.4511,70.6335,70.4319,70.4991,138012.0
2022-11-15 10:20:00,73.4,73.53,73.27,73.48,123639.0,70.4799,70.6047,70.3551,70.5567,123639.0
2022-11-15 10:25:00,73.49,73.53,73.38,73.43,89446.0,70.5663,70.6047,70.4607,70.5087,89446.0
2022-11-15 10:30:00,73.43,73.57,73.33,73.4,132547.0,70.5087,70.6431,70.4127,70.4799,132547.0
2022-11-15 10:35:00,73.42,73.44,73.11,73.24,201188.0,70.4991,70.5183,70.2014,70.3263,201188.0
2022-11-15 10:40:00,73.23,73.59,73.22,73.47,167676.0,70.3167,70.6623,70.3071,70.5471,167676.0
2022-11-15 10:45:00,73.47,73.56,73.17,73.19,162958.0,70.5471,70.6335,70.2591,70.2783,162958.0
2022-11-15 10:50:00,73.2,73.24,73.05,73.19,170619.0,70.2879,70.3263,70.1438,70.2783,170619.0
2022-11-15 10:55:00,73.18,73.35,73.13,73.13,72425.0,70.2687,70.4319,70.2206,70.2206,72425.0
2022-11-15 11:00:00,73.13,73.55,73.07,73.52,427342.0,70.2206,70.6239,70.163,70.5951,427342.0
2022-11-15 11:05:00,73.53,73.74,73.53,73.61,144291.0,70.6047,70.8064,70.6047,70.6816,144291.0
2022-11-15 11:10:00,73.62,73.66,73.36,73.5,146711.0,70.6912,70.7296,70.4415,70.5759,146711.0
2022-11-15 11:15:00,73.49,73.57,73.38,73.4,116723.0,70.5663,70.6431,70.4607,70.4799,116723.0
2022-11-15 11:20:00,73.4,73.78,73.4,73.74,138141.0,70.4799,70.8448,70.4799,70.8064,138141.0
2022-11-15 11:25:00,73.76,73.93,73.64,73.86,114082.0,70.8256,70.9888,70.7104,70.9216,114082.0
2022-11-15 11:30:00,73.85,73.99,73.85,73.96,87628.0,70.912,71.0464,70.912,71.0176,87628.0
2022-11-15 11:35:00,73.97,73.98,73.82,73.84,65851.0,71.0272,71.0368,70.8832,70.9024,65851.0
2022-11-15 11:40:00,73.83,74.07,73.83,73.97,143365.0,70.8928,71.1233,70.8928,71.0272,143365.0
2022-11-15 11:45:00,73.98,74.06,73.86,73.88,153128.0,71.0368,71.1136,70.9216,70.9408,153128.0
2022-11-15 11:50:00,73.9,73.9,73.74,73.79,132931.0,70.96,70.96,70.8064,70.8544,132931.0
2022-11-15 11:55:00,73.77,73.81,73.66,73.74,63522.0,70.8352,70.8736,70.7296,70.8064,63522.0
2022-11-15 12:00:00,73.77,73.82,73.51,73.81,230106.0,70.8352,70.8832,70.5855,70.8736,230106.0
2022-11-15 12:05:00,73.81,73.98,73.8,73.92,111827.0,70.8736,71.0368,70.864,70.9792,111827.0
2022-11-15 12:10:00,73.91,74.04,73.88,73.97,88769.0,70.9696,71.0944,70.9408,71.0272,88769.0
2022-11-15 12:15:00,73.95,73.97,73.84,73.91,66421.0,71.008,71.0272,70.9024,70.9696,66421.0
2022-11-15 12:20:00,73.91,74.01,73.87,73.94,53488.0,70.9696,71.0656,70.9312,70.9984,53488.0
2022-11-15 12:25:00,73.97,74.08,73.93,74.05,49335.0,71.0272,71.1329,70.9888,71.104,49335.0
2022-11-15 12:30:00,74.07,74.21,74.06,74.19,91566.0,71.1233,71.2577,71.1136,71.2385,91566.0
2022-11-15 12:35:00,74.19,74.28,74.08,74.26,112730.0,71.2385,71.3249,71.1329,71.3057,112730.0
2022-11-15 12:40:00,74.26,74.29,74.05,74.11,77858.0,71.3057,71.3345,71.104,71.1617,77858.0
2022-11-15 12:45:00,74.11,74.12,73.91,74.07,69627.0,71.1617,71.1713,70.9696,71.1233,69627.0
2022-11-15 12:50:00,74.09,74.09,73.93,74.02,54049.0,71.1425,71.1425,70.9888,71.0752,54049.0
2022-11-15 12:55:00,74.01,74.39,74.01,74.28,165387.0,71.0656,71.4305,71.0656,71.3249,165387.0
2022-11-15 13:00:00,74.29,74.47,74.29,74.33,118819.0,71.3345,71.5073,71.3345,71.3729,118819.0
2022-11-15 13:05:00,74.34,74.55,74.32,74.54,100645.0,71.3825,71.5842,71.3633,71.5746,100645.0
2022-11-15 13:10:00,74.55,74.64,74.3,74.36,342993.0,71.5842,71.6706,71.3441,71.4017,342993.0
2022-11-15 13:15:00,74.37,74.38,74.17,74.22,109824.0,71.4113,71.4209,71.2193,71.2673,109824.0
2022-11-15 13:20:00,74.2,74.28,73.64,73.8,183577.0,71.2481,71.3249,70.7104,70.864,183577.0
2022-11-15 13:25:00,73.82,73.97,73.64,73.84,150487.0,70.8832,71.0272,70.7104,70.9024,150487.0
2022-11-15 13:30:00,73.83,74.22,73.81,74.14,279300.0,70.8928,71.2673,70.8736,71.1905,279300.0
2022-11-15 13:35:00,74.15,74.45,74.1,74.36,291741.0,71.2001,71.4881,71.1521,71.4017,291741.0
2022-11-15 13:40:00,74.36,74.37,74.1,74.24,198369.0,71.4017,71.4113,71.1521,71.2865,198369.0
2022-11-15 13:45:00,74.23,74.3,73.92,73.98,191243.0,71.2769,71.3441,70.9792,71.0368,191243.0
2022-11-15 13:50:00,73.99,74.31,73.98,74.26,137940.0,71.0464,71.3537,71.0368,71.3057,137940.0
2022-11-15 13:55:00,74.25,74.29,74.11,74.17,159809.0,71.2961,71.3345,71.1617,71.2193,159809.0
2022-11-15 14:00:00,74.16,74.38,74.13,74.27,128429.0,71.2097,71.4209,71.1809,71.3153,128429.0
2022-11-15 14:05:00,74.29,74.69,74.29,74.68,233187.0,71.3345,71.7186,71.3345,71.709,233187.0
2022-11-15 14:10:00,74.66,74.84,74.41,74.49,278724.0,71.6898,71.8626,71.4497,71.5265,278724.0
2022-11-15 14:15:00,74.49,74.68,74.28,74.58,144249.0,71.5265,71.709,71.3249,71.613,144249.0
2022-11-15 14:20:00,74.59,74.71,74.47,74.52,82774.0,71.6226,71.7378,71.5073,71.5553,82774.0
2022-11-15 14:25:00,74.5,74.55,74.19,74.28,124214.0,71.5361,71.5842,71.2385,71.3249,124214.0
2022-11-15 14:30:00,74.26,74.44,74.22,74.25,90389.0,71.3057,71.4785,71.2673,71.2961,90389.0
2022-11-15 14:35:00,74.24,74.4,74.15,74.22,85399.0,71.2865,71.4401,71.2001,71.2673,85399.0
2022-11-15 14:40:00,74.24,74.34,73.96,73.96,117095.0,71.2865,71.3825,71.0176,71.0176,117095.0
2022-11-15 14:45:00,73.97,74.08,73.93,73.98,108249.0,71.0272,71.1329,70.9888,71.0368,108249.0
2022-11-15 14:50:00,73.99,74.1,73.97,74.03,68245.0,71.0464,71.1521,71.0272,71.0848,68245.0
2022-11-15 14:55:00,74.03,74.3,74.01,74.17,98261.0,71.0848,71.3441,71.0656,71.2193,98261.0
2022-11-15 15:00:00,74.19,74.3,74.17,74.24,66998.0,71.2385,71.3441,71.2193,71.2865,66998.0
2022-11-15 15:05:00,74.23,74.24,74.13,74.23,76952.0,71.2769,71.2865,71.1809,71.2769,76952.0
2022-11-15 15:10:00,74.23,74.3,74.1,74.28,112911.0,71.2769,71.3441,71.1521,71.3249,112911.0
2022-11-15 15:15:00,74.29,74.48,74.24,74.42,179897.0,71.3345,71.5169,71.2865,71.4593,179897.0
2022-11-15 15:20:00,74.41,74.63,74.39,74.56,192109.0,71.4497,71.661,71.4305,71.5938,192109.0
2022-11-15 15:25:00,74.56,74.67,74.52,74.58,170706.0,71.5938,71.6994,71.5553,71.613,170706.0
2022-11-15 15:30:00,74.59,74.61,74.37,74.38,167945.0,71.6226,71.6418,71.4113,71.4209,167945.0
2022-11-15 15:35:00,74.38,74.71,74.37,74.65,122133.0,71.4209,71.7378,71.4113,71.6802,122133.0
2022-11-15 15:40:00,74.63,74.68,74.48,74.53,105990.0,71.661,71.709,71.5169,71.565,105990.0
2022-11-15 15:45:00,74.53,74.55,74.38,74.38,190446.0,71.565,71.5842,71.4209,71.4209,190446.0
2022-11-15 15:50:00,74.4,74.45,74.17,74.28,218072.0,71.4401,71.4881,71.2193,71.3249,218072.0
2022-11-15 15:55:00,74.28,74.44,74.26,74.43,320194.0,71.3249,71.4785,71.3057,71.4689,320194.0
2022-11-16 09:30:00,73.18,74.0,73.05,73.65,381886.0,70.2687,71.056,70.1438,70.72,381886.0
2022-11-16 09:35:00,73.65,73.86,73.45,73.67,294459.0,70.72,70.9216,70.5279,70.7392,294459.0
2022-11-16 09:40:00,73.66,73.9,73.54,73.71,239866.0,70.7296,70.96,70.6143,70.7776,239866.0
2022-11-16 09:45:00,73.68,73.97,73.31,73.39,213334.0,70.7488,71.0272,70.3935,70.4703,213334.0
2022-11-16 09:50:00,73.39,73.56,73.17,73.21,157717.0,70.4703,70.6335,70.2591,70.2975,157717.0
2022-11-16 09:55:00,73.21,73.38,73.05,73.21,194077.0,70.2975,70.4607,70.1438,70.2975,194077.0
2022-11-16 10:00:00,73.19,73.32,73.03,73.18,184491.0,70.2783,70.4031,70.1246,70.2687,184491.0
2022-11-16 10:05:00,73.17,73.35,73.11,73.29,169475.0,70.2591,70.4319,70.2014,70.3743,169475.0
2022-11-16 10:10:00,73.33,73.39,73.13,73.15,158200.0,70.4127,70.4703,70.2206,70.2399,158200.0
2022-11-16 10:15:00,73.16,73.31,73.14,73.18,123348.0,70.2495,70.3935,70.2303,70.2687,123348.0
2022-11-16 10:20:00,73.18,73.48,73.15,73.47,132193.0,70.2687,70.5567,70.2399,70.5471,132193.0
2022-11-16 10:25:00,73.46,73.59,73.37,73.4,246361.0,70.5375,70.6623,70.4511,70.4799,246361.0
2022-11-16 10:30:00,73.38,73.6,73.35,73.38,179475.0,70.4607,70.6719,70.4319,70.4607,179475.0
2022-11-16 10:35:00,73.36,73.6,73.25,73.58,161539.0,70.4415,70.6719,70.3359,70.6527,161539.0
2022-11-16 10:40:00,73.57,73.62,73.47,73.57,98432.0,70.6431,70.6912,70.5471,70.6431,98432.0
2022-11-16 10:45:00,73.57,73.61,73.38,73.4,104341.0,70.6431,70.6816,70.4607,70.4799,104341.0
2022-11-16 10:50:00,73.41,73.41,73.23,73.35,197452.0,70.4895,70.4895,70.3167,70.4319,197452.0
2022-11-16 10:55:00,73.34,73.38,73.21,73.24,93496.0,70.4223,70.4607,70.2975,70.3263,93496.0
2022-11-16 11:00:00,73.22,73.28,73.08,73.15,105879.0,70.3071,70.3647,70.1726,70.2399,105879.0
2022-11-16 11:05:00,73.14,73.14,72.91,72.94,189032.0,70.2303,70.2303,70.0094,70.0382,189032.0
2022-11-16 11:10:00,72.95,73.01,72.88,72.9,115982.0,70.0478,70.1054,69.9806,69.9998,115982.0
2022-11-16 11:15:00,72.88,72.93,72.69,72.79,148548.0,69.9806,70.0286,69.7982,69.8942,148548.0
2022-11-16 11:20:00,72.8,73.07,72.77,73.04,133669.0,69.9038,70.163,69.875,70.1342,133669.0
2022-11-16 11:25:00,73.04,73.1,72.89,73.03,58889.0,70.1342,70.1918,69.9902,70.1246,58889.0
2022-11-16 11:30:00,73.03,73.03,72.8,72.89,69957.0,70.1246,70.1246,69.9038,69.9902,69957.0
2022-11-16 11:35:00,72.86,72.9,72.77,72.83,48070.0,69.9614,69.9998,69.875,69.9326,48070.0
2022-11-16 11:40:00,72.82,72.85,72.67,72.7,71025.0,69.923,69.9518,69.7789,69.8078,71025.0
2022-11-16 11:45:00,72.7,72.82,72.66,72.74,74648.0,69.8078,69.923,69.7693,69.8462,74648.0
2022-11-16 11:50:00,72.74,72.77,72.66,72.72,92519.0,69.8462,69.875,69.7693,69.827,92519.0
2022-11-16 11:55:00,72.72,72.81,72.71,72.76,50837.0,69.827,69.9134,69.8174,69.8654,50837.0
2022-11-16 12:00:00,72.75,72.8,72.64,72.73,96260.0,69.8558,69.9038,69.7501,69.8366,96260.0
2022-11-16 12:05:00,72.74,73.07,72.73,73.07,98420.0,69.8462,70.163,69.8366,70.163,98420.0
2022-11-16 12:10:00,73.07,73.07,72.72,72.82,160003.0,70.163,70.163,69.827,69.923,160003.0
2022-11-16 12:15:00,72.83,72.89,72.56,72.62,133761.0,69.9326,69.9902,69.6733,69.7309,133761.0
2022-11-16 12:20:00,72.62,72.64,72.21,72.36,173344.0,69.7309,69.7501,69.3372,69.4813,173344.0
2022-11-16 12:25:00,72.38,72.4,72.31,72.36,122524.0,69.5005,69.5197,69.4333,69.4813,122524.0
2022-11-16 12:30:00,72.35,72.57,72.33,72.53,164289.0,69.4717,69.6829,69.4525,69.6445,164289.0
2022-11-16 12:35:00,72.54,72.74,72.54,72.67,156248.0,69.6541,69.8462,69.6541,69.7789,156248.0
2022-11-16 12:40:00,72.68,72.78,72.59,72.78,116045.0,69.7886,69.8846,69.7021,69.8846,116045.0
2022-11-16 12:45:00,72.78,72.78,72.56,72.56,103855.0,69.8846,69.8846,69.6733,69.6733,103855.0
2022-11-16 12:50:00,72.57,72.61,72.47,72.53,100373.0,69.6829,69.7213,69.5869,69.6445,100373.0
2022-11-16 12:55:00,72.54,72.65,72.52,72.52,64215.0,69.6541,69.7597,69.6349,69.6349,64215.0
2022-11-16 13:00:00,72.52,72.54,72.38,72.46,85042.0,69.6349,69.6541,69.5005,69.5773,85042.0
2022-11-16 13:05:00,72.44,72.44,72.27,72.29,139101.0,69.5581,69.5581,69.3949,69.4141,139101.0
2022-11-16 13:10:00,72.29,72.41,72.18,72.2,115827.0,69.4141,69.5293,69.3084,69.3276,115827.0
2022-11-16 13:15:00,72.19,72.2,72.01,72.04,116346.0,69.318,69.3276,69.1452,69.174,116346.0
2022-11-16 13:20:00,72.05,72.22,72.04,72.15,77193.0,69.1836,69.3469,69.174,69.2796,77193.0
2022-11-16 13:25:00,72.15,72.19,72.03,72.06,157388.0,69.2796,69.318,69.1644,69.1932,157388.0
2022-11-16 13:30:00,72.08,72.2,72.08,72.11,83866.0,69.2124,69.3276,69.2124,69.2412,83866.0
2022-11-16 13:35:00,72.11,72.16,72.01,72.08,85425.0,69.2412,69.2892,69.1452,69.2124,85425.0
2022-11-16 13:40:00,72.09,72.31,72.08,72.31,99621.0,69.222,69.4333,69.2124,69.4333,99621.0
2022-11-16 13:45:00,72.32,72.48,72.31,72.4,93031.0,69.4429,69.5965,69.4333,69.5197,93031.0
2022-11-16 13:50:00,72.4,72.49,72.34,72.41,113529.0,69.5197,69.6061,69.4621,69.5293,113529.0
2022-11-16 13:55:00,72.41,72.46,72.28,72.36,60812.0,69.5293,69.5773,69.4045,69.4813,60812.0
2022-11-16 14:00:00,72.36,72.44,72.31,72.42,49927.0,69.4813,69.5581,69.4333,69.5389,49927.0
2022-11-16 14:05:00,72.42,72.58,72.36,72.56,81326.0,69.5389,69.6925,69.4813,69.6733,81326.0
2022-11-16 14:10:00,72.55,72.56,72.41,72.45,67189.0,69.6637,69.6733,69.5293,69.5677,67189.0
2022-11-16 14:15:00,72.46,72.56,72.37,72.55,71641.0,69.5773,69.6733,69.4909,69.6637,71641.0
2022-11-16 14:20:00,72.56,72.67,72.56,72.67,107685.0,69.6733,69.7789,69.6733,69.7789,107685.0
2022-11-16 14:25:00,72.67,72.7,72.58,72.63,79243.0,69.7789,69.8078,69.6925,69.7405,79243.0
2022-11-16 14:30:00,72.63,72.63,72.45,72.51,41563.0,69.7405,69.7405,69.5677,69.6253,41563.0
2022-11-16 14:35:00,72.52,72.68,72.48,72.5,58028.0,69.6349,69.7886,69.5965,69.6157,58028.0
2022-11-16 14:40:00,72.49,72.52,72.38,72.41,53500.0,69.6061,69.6349,69.5005,69.5293,53500.0
2022-11-16 14:45:00,72.41,72.44,72.34,72.35,50085.0,69.5293,69.5581,69.4621,69.4717,50085.0
2022-11-16 14:50:00,72.36,72.47,72.3,72.42,53872.0,69.4813,69.5869,69.4237,69.5389,53872.0
2022-11-16 14:55:00,72.42,72.56,72.37,72.56,67902.0,69.5389,69.6733,69.4909,69.6733,67902.0
2022-11-16 15:00:00,72.56,72.6,72.38,72.38,173985.0,69.6733,69.7117,69.5005,69.5005,173985.0
2022-11-16 15:05:00,72.39,72.41,72.15,72.27,185274.0,69.5101,69.5293,69.2796,69.3949,185274.0
2022-11-16 15:10:00,72.28,72.35,72.21,72.21,99043.0,69.4045,69.4717,69.3372,69.3372,99043.0
2022-11-16 15:15:00,72.21,72.29,72.15,72.22,103036.0,69.3372,69.4141,69.2796,69.3469,103036.0
2022-11-16 15:20:00,72.23,72.27,72.1,72.14,134733.0,69.3565,69.3949,69.2316,69.27,134733.0
2022-11-16 15:25:00,72.14,72.24,72.08,72.13,133484.0,69.27,69.3661,69.2124,69.2604,133484.0
2022-11-16 15:30:00,72.13,72.22,72.12,72.12,150145.0,69.2604,69.3469,69.2508,69.2508,150145.0
2022-11-16 15:35:00,72.12,72.21,72.11,72.16,148536.0,69.2508,69.3372,69.2412,69.2892,148536.0
2022-11-16 15:40:00,72.15,72.29,72.1,72.28,162791.0,69.2796,69.4141,69.2316,69.4045,162791.0
2022-11-16 15:45:00,72.26,72.29,72.17,72.19,229139.0,69.3853,69.4141,69.2988,69.318,229139.0
2022-11-16 15:50:00,72.2,72.26,72.02,72.05,214194.0,69.3276,69.3853,69.1548,69.1836,214194.0
2022-11-16 15:55:00,72.04,72.04,71.92,71.96,543157.0,69.174,69.174,69.0588,69.0972,543157.0
2022-11-17 09:30:00,70.76,70.92,70.08,70.15,329047.0,67.9449,68.0986,67.292,67.3592,329047.0
2022-11-17 09:35:00,70.15,70.6,70.05,70.35,299071.0,67.3592,67.7913,67.2632,67.5512,299071.0
2022-11-17 09:40:00,70.35,70.61,70.22,70.42,313599.0,67.5512,67.8009,67.4264,67.6185,313599.0
2022-11-17 09:45:00,70.42,71.08,70.34,70.98,186771.0,67.6185,68.2522,67.5416,68.1562,186771.0
2022-11-17 09:50:00,70.99,71.17,70.73,70.74,137876.0,68.1658,68.3386,67.9161,67.9257,137876.0
2022-11-17 09:55:00,70.72,70.73,70.31,70.38,145981.0,67.9065,67.9161,67.5128,67.5801,145981.0
2022-11-17 10:00:00,70.39,70.52,70.23,70.51,221938.0,67.5897,67.7145,67.436,67.7049,221938.0
2022-11-17 10:05:00,70.5,70.57,70.4,70.51,164008.0,67.6953,67.7625,67.5993,67.7049,164008.0
2022-11-17 10:10:00,70.5,70.53,70.11,70.16,180386.0,67.6953,67.7241,67.3208,67.3688,180386.0
2022-11-17 10:15:00,70.16,70.28,69.95,70.28,272443.0,67.3688,67.484,67.1672,67.484,272443.0
2022-11-17 10:20:00,70.28,70.47,70.23,70.46,131505.0,67.484,67.6665,67.436,67.6569,131505.0
2022-11-17 10:25:00,70.46,70.53,70.34,70.37,134722.0,67.6569,67.7241,67.5416,67.5704,134722.0
2022-11-17 10:30:00,70.36,70.75,70.36,70.74,159720.0,67.5608,67.9353,67.5608,67.9257,159720.0
2022-11-17 10:35:00,70.73,70.77,70.52,70.55,87598.0,67.9161,67.9545,67.7145,67.7433,87598.0
2022-11-17 10:40:00,70.56,70.6,70.38,70.42,101879.0,67.7529,67.7913,67.5801,67.6185,101879.0
2022-11-17 10:45:00,70.41,70.45,70.15,70.23,114938.0,67.6089,67.6473,67.3592,67.436,114938.0
2022-11-17 10:50:00,70.22,70.37,70.06,70.37,135074.0,67.4264,67.5704,67.2728,67.5704,135074.0
2022-11-17 10:55:00,70.36,70.45,70.24,70.32,91699.0,67.5608,67.6473,67.4456,67.5224,91699.0
2022-11-17 11:00:00,70.31,70.39,70.22,70.31,103371.0,67.5128,67.5897,67.4264,67.5128,103371.0
2022-11-17 11:05:00,70.33,70.37,70.2,70.27,60262.0,67.532,67.5704,67.4072,67.4744,60262.0
2022-11-17 11:10:00,70.26,70.26,70.12,70.2,68805.0,67.4648,67.4648,67.3304,67.4072,68805.0
2022-11-17 11:15:00,70.2,70.23,70.06,70.06,59812.0,67.4072,67.436,67.2728,67.2728,59812.0
2022-11-17 11:20:00,70.06,70.11,69.77,69.94,210927.0,67.2728,67.3208,66.9943,67.1576,210927.0
2022-11-17 11:25:00,69.96,70.06,69.89,70.01,70744.0,67.1768,67.2728,67.1095,67.2248,70744.0
2022-11-17 11:30:00,70.02,70.02,69.85,69.97,95134.0,67.2344,67.2344,67.0711,67.1864,95134.0
2022-11-17 11:35:00,69.99,70.07,69.8,69.92,98151.0,67.2056,67.2824,67.0231,67.1384,98151.0
2022-11-17 11:40:00,69.91,69.97,69.82,69.82,84047.0,67.1288,67.1864,67.0423,67.0423,84047.0
2022-11-17 11:45:00,69.81,69.95,69.79,69.92,86875.0,67.0327,67.1672,67.0135,67.1384,86875.0
2022-11-17 11:50:00,69.92,70.06,69.92,69.95,178692.0,67.1384,67.2728,67.1384,67.1672,178692.0
2022-11-17 11:55:00,69.95,70.4,69.92,70.37,173162.0,67.1672,67.5993,67.1384,67.5704,173162.0
2022-11-17 12:00:00,70.38,70.49,70.27,70.36,164863.0,67.5801,67.6857,67.4744,67.5608,164863.0
2022-11-17 12:05:00,70.35,70.41,70.28,70.31,104898.0,67.5512,67.6089,67.484,67.5128,104898.0
2022-11-17 12:10:00,70.31,70.42,70.31,70.4,118467.0,67.5128,67.6185,67.5128,67.5993,118467.0
2022-11-17 12:15:00,70.37,70.5,70.3,70.5,83620.0,67.5704,67.6953,67.5032,67.6953,83620.0
2022-11-17 12:20:00,70.5,70.57,70.32,70.45,79275.0,67.6953,67.7625,67.5224,67.6473,79275.0
2022-11-17 12:25:00,70.45,70.45,70.28,70.29,90412.0,67.6473,67.6473,67.484,67.4936,90412.0
2022-11-17 12:30:00,70.29,70.38,70.26,70.28,102499.0,67.4936,67.5801,67.4648,67.484,102499.0
2022-11-17 12:35:00,70.28,70.34,70.17,70.27,106533.0,67.484,67.5416,67.3784,67.4744,106533.0
2022-11-17 12:40:00,70.24,70.31,70.17,70.22,77037.0,67.4456,67.5128,67.3784,67.4264,77037.0
2022-11-17 12:45:00,70.22,70.46,70.21,70.45,84939.0,67.4264,67.6569,67.4168,67.6473,84939.0
2022-11-17 12:50:00,70.46,70.61,70.45,70.5,108248.0,67.6569,67.8009,67.6473,67.6953,108248.0
2022-11-17 12:55:00,70.5,70.59,70.43,70.58,83027.0,67.6953,67.7817,67.6281,67.7721,83027.0
2022-11-17 13:00:00,70.58,70.79,70.57,70.68,127881.0,67.7721,67.9737,67.7625,67.8681,127881.0
2022-11-17 13:05:00,70.69,70.74,70.62,70.72,54431.0,67.8777,67.9257,67.8105,67.9065,54431.0
2022-11-17 13:10:00,70.72,70.87,70.71,70.86,157704.0,67.9065,68.0506,67.8969,68.041,157704.0
2022-11-17 13:15:00,70.85,71.09,70.84,71.09,85778.0,68.0314,68.2618,68.0218,68.2618,85778.0
2022-11-17 13:20:00,71.08,71.09,70.86,70.93,111803.0,68.2522,68.2618,68.041,68.1082,111803.0
2022-11-17 13:25:00,70.91,71.0,70.78,70.78,65641.0,68.089,68.1754,67.9641,67.9641,65641.0
2022-11-17 13:30:00,70.78,70.81,70.61,70.68,73258.0,67.9641,67.9929,67.8009,67.8681,73258.0
2022-11-17 13:35:00,70.67,70.9,70.62,70.87,65739.0,67.8585,68.0794,67.8105,68.0506,65739.0
2022-11-17 13:40:00,70.88,70.91,70.8,70.81,78822.0,68.0602,68.089,67.9833,67.9929,78822.0
2022-11-17 13:45:00,70.81,70.84,70.7,70.76,48379.0,67.9929,68.0218,67.8873,67.9449,48379.0
2022-11-17 13:50:00,70.77,70.82,70.72,70.76,34779.0,67.9545,68.0025,67.9065,67.9449,34779.0
2022-11-17 13:55:00,70.75,70.8,70.67,70.72,34498.0,67.9353,67.9833,67.8585,67.9065,34498.0
2022-11-17 14:00:00,70.72,70.99,70.72,70.98,72058.0,67.9065,68.1658,67.9065,68.1562,72058.0
2022-11-17 14:05:00,70.98,71.0,70.89,70.96,81028.0,68.1562,68.1754,68.0698,68.137,81028.0
2022-11-17 14:10:00,70.95,70.96,70.71,70.86,93009.0,68.1274,68.137,67.8969,68.041,93009.0
2022-11-17 14:15:00,70.86,70.87,70.68,70.7,52123.0,68.041,68.0506,67.8681,67.8873,52123.0
2022-11-17 14:20:00,70.71,70.71,70.55,70.63,55999.0,67.8969,67.8969,67.7433,67.8201,55999.0
2022-11-17 14:25:00,70.62,70.66,70.5,70.64,66271.0,67.8105,67.8489,67.6953,67.8297,66271.0
2022-11-17 14:30:00,70.65,70.76,70.64,70.71,67966.0,67.8393,67.9449,67.8297,67.8969,67966.0
2022-11-17 14:35:00,70.73,70.75,70.66,70.71,44503.0,67.9161,67.9353,67.8489,67.8969,44503.0
2022-11-17 14:40:00,70.72,70.78,70.66,70.71,75241.0,67.9065,67.9641,67.8489,67.8969,75241.0
2022-11-17 14:45:00,70.71,70.78,70.64,70.75,57521.0,67.8969,67.9641,67.8297,67.9353,57521.0
2022-11-17 14:50:00,70.75,70.89,70.71,70.89,44718.0,67.9353,68.0698,67.8969,68.0698,44718.0
2022-11-17 14:55:00,70.89,70.92,70.82,70.85,61682.0,68.0698,68.0986,68.0025,68.0314,61682.0
2022-11-17 15:00:00,70.85,70.92,70.73,70.88,93514.0,68.0314,68.0986,67.9161,68.0602,93514.0
2022-11-17 15:05:00,70.87,70.99,70.87,70.88,51678.0,68.0506,68.1658,68.0506,68.0602,51678.0
2022-11-17 15:10:00,70.87,70.96,70.86,70.89,60078.0,68.0506,68.137,68.041,68.0698,60078.0
2022-11-17 15:15:00,70.9,70.9,70.74,70.74,58662.0,68.0794,68.0794,67.9257,67.9257,58662.0
2022-11-17 15:20:00,70.74,70.75,70.62,70.7,89391.0,67.9257,67.9353,67.8105,67.8873,89391.0
2022-11-17 15:25:00,70.7,70.8,70.69,70.79,63676.0,67.8873,67.9833,67.8777,67.9737,63676.0
2022-11-17 15:30:00,70.79,70.81,70.75,70.78,78105.0,67.9737,67.9929,67.9353,67.9641,78105.0
2022-11-17 15:35:00,70.78,70.92,70.77,70.9,85411.0,67.9641,68.0986,67.9545,68.0794,85411.0
2022-11-17 15:40:00,70.91,71.03,70.91,70.96,177475.0,68.089,68.2042,68.089,68.137,177475.0
2022-11-17 15:45:00,70.96,71.26,70.95,71.24,173263.0,68.137,68.425,68.1274,68.4058,173263.0
2022-11-17 15:50:00,71.23,71.29,71.12,71.24,297160.0,68.3962,68.4538,68.2906,68.4058,297160.0
2022-11-17 15:55:00,71.23,71.49,71.19,71.45,429332.0,68.3962,68.6459,68.3578,68.6075,429332.0
2022-11-18 09:30:00,69.04,69.25,68.52,68.86,1007047.0,66.2934,66.495,65.794,66.1205,1007047.0
2022-11-18 09:35:00,68.89,69.23,68.56,68.74,436453.0,66.1493,66.4758,65.8325,66.0053,436453.0
2022-11-18 09:40:00,68.75,68.9,68.61,68.81,519552.0,66.0149,66.1589,65.8805,66.0725,519552.0
2022-11-18 09:45:00,68.8,69.43,68.8,69.26,518274.0,66.0629,66.6678,66.0629,66.5046,518274.0
2022-11-18 09:50:00,69.27,69.77,69.05,69.73,398456.0,66.5142,66.9943,66.303,66.9559,398456.0
2022-11-18 09:55:00,69.73,70.15,69.71,70.09,347003.0,66.9559,67.3592,66.9367,67.3016,347003.0
2022-11-18 10:00:00,70.08,70.26,69.74,69.98,504536.0,67.292,67.4648,66.9655,67.196,504536.0
2022-11-18 10:05:00,69.95,70.02,69.55,69.68,353012.0,67.1672,67.2344,66.7831,66.9079,353012.0
2022-11-18 10:10:00,69.68,69.94,69.67,69.79,383128.0,66.9079,67.1576,66.8983,67.0135,383128.0
2022-11-18 10:15:00,69.8,70.05,69.66,70.05,295645.0,67.0231,67.2632,66.8887,67.2632,295645.0
2022-11-18 10:20:00,70.05,70.1,69.83,70.0,165337.0,67.2632,67.3112,67.0519,67.2152,165337.0
2022-11-18 10:25:00,70.01,70.47,70.01,70.41,307941.0,67.2248,67.6665,67.2248,67.6089,307941.0
2022-11-18 10:30:00,70.42,70.65,70.37,70.65,264393.0,67.6185,67.8393,67.5704,67.8393,264393.0
2022-11-18 10:35:00,70.64,70.84,70.45,70.52,312270.0,67.8297,68.0218,67.6473,67.7145,312270.0
2022-11-18 10:40:00,70.5,70.67,70.39,70.49,153304.0,67.6953,67.8585,67.5897,67.6857,153304.0
2022-11-18 10:45:00,70.5,70.61,70.47,70.59,102163.0,67.6953,67.8009,67.6665,67.7817,102163.0
2022-11-18 10:50:00,70.59,70.61,70.39,70.47,109477.0,67.7817,67.8009,67.5897,67.6665,109477.0
2022-11-18 10:55:00,70.48,70.51,70.17,70.25,157482.0,67.6761,67.7049,67.3784,67.4552,157482.0
2022-11-18 11:00:00,70.26,70.42,70.24,70.25,111808.0,67.4648,67.6185,67.4456,67.4552,111808.0
2022-11-18 11:05:00,70.22,70.45,70.22,70.38,117969.0,67.4264,67.6473,67.4264,67.5801,117969.0
2022-11-18 11:10:00,70.37,70.41,70.1,70.11,115216.0,67.5704,67.6089,67.3112,67.3208,115216.0
2022-11-18 11:15:00,70.12,70.28,70.1,70.27,123410.0,67.3304,67.484,67.3112,67.4744,123410.0
2022-11-18 11:20:00,70.25,70.43,70.19,70.33,211934.0,67.4552,67.6281,67.3976,67.532,211934.0
2022-11-18 11:25:00,70.33,70.48,70.22,70.31,116760.0,67.532,67.6761,67.4264,67.5128,116760.0
2022-11-18 11:30:00,70.32,70.35,70.11,70.15,129330.0,67.5224,67.5512,67.3208,67.3592,129330.0
2022-11-18 11:35:00,70.14,70.15,69.93,69.98,179235.0,67.3496,67.3592,67.148,67.196,179235.0
2022-11-18 11:40:00,69.98,70.08,69.93,70.04,134759.0,67.196,67.292,67.148,67.2536,134759.0
2022-11-18 11:45:00,70.03,70.2,70.0,70.06,113499.0,67.244,67.4072,67.2152,67.2728,113499.0
2022-11-18 11:50:00,70.06,70.1,69.99,70.06,70614.0,67.2728,67.3112,67.2056,67.2728,70614.0
2022-11-18 11:55:00,70.06,70.08,69.96,69.99,89732.0,67.2728,67.292,67.1768,67.2056,89732.0
2022-11-18 12:00:00,69.99,70.23,69.96,70.22,113850.0,67.2056,67.436,67.1768,67.4264,113850.0
2022-11-18 12:05:00,70.22,70.23,69.96,70.01,73335.0,67.4264,67.436,67.1768,67.2248,73335.0
2022-11-18 12:10:00,70.0,70.2,69.97,70.07,107614.0,67.2152,67.4072,67.1864,67.2824,107614.0
2022-11-18 12:15:00,70.07,70.09,69.93,70.06,96108.0,67.2824,67.3016,67.148,67.2728,96108.0
2022-11-18 12:20:00,70.05,70.17,70.02,70.16,91610.0,67.2632,67.3784,67.2344,67.3688,91610.0
2022-11-18 12:25:00,70.15,70.4,70.14,70.27,144860.0,67.3592,67.5993,67.3496,67.4744,144860.0
2022-11-18 12:30:00,70.27,70.31,70.15,70.25,84166.0,67.4744,67.5128,67.3592,67.4552,84166.0
2022-11-18 12:35:00,70.25,70.52,70.24,70.5,209546.0,67.4552,67.7145,67.4456,67.6953,209546.0
2022-11-18 12:40:00,70.5,70.68,70.5,70.63,158691.0,67.6953,67.8681,67.6953,67.8201,158691.0
2022-11-18 12:45:00,70.64,70.69,70.44,70.51,118249.0,67.8297,67.8777,67.6377,67.7049,118249.0
2022-11-18 12:50:00,70.51,70.76,70.51,70.69,166298.0,67.7049,67.9449,67.7049,67.8777,166298.0
2022-11-18 12:55:00,70.68,70.86,70.59,70.83,162609.0,67.8681,68.041,67.7817,68.0121,162609.0
2022-11-18 13:00:00,70.83,70.96,70.76,70.9,131242.0,68.0121,68.137,67.9449,68.0794,131242.0
2022-11-18 13:05:00,70.9,71.0,70.86,70.96,125977.0,68.0794,68.1754,68.041,68.137,125977.0
2022-11-18 13:10:00,70.96,71.06,70.89,71.0,136790.0,68.137,68.233,68.0698,68.1754,136790.0
2022-11-18 13:15:00,71.01,71.03,70.87,70.98,87090.0,68.185,68.2042,68.0506,68.1562,87090.0
2022-11-18 13:20:00,70.98,71.02,70.76,70.99,136546.0,68.1562,68.1946,67.9449,68.1658,136546.0
2022-11-18 13:25:00,70.99,71.0,70.86,70.95,90557.0,68.1658,68.1754,68.041,68.1274,90557.0
2022-11-18 13:30:00,70.96,70.96,70.78,70.91,72499.0,68.137,68.137,67.9641,68.089,72499.0
2022-11-18 13:35:00,70.91,70.93,70.85,70.91,67481.0,68.089,68.1082,68.0314,68.089,67481.0
2022-11-18 13:40:00,70.91,70.99,70.76,70.79,100990.0,68.089,68.1658,67.9449,67.9737,100990.0
2022-11-18 13:45:00,70.78,70.82,70.7,70.71,74243.0,67.9641,68.0025,67.8873,67.8969,74243.0
2022-11-18 13:50:00,70.71,70.72,70.6,70.63,40183.0,67.8969,67.9065,67.7913,67.8201,40183.0
2022-11-18 13:55:00,70.64,70.72,70.64,70.68,37259.0,67.8297,67.9065,67.8297,67.8681,37259.0
2022-11-18 14:00:00,70.68,70.79,70.67,70.77,86828.0,67.8681,67.9737,67.8585,67.9545,86828.0
2022-11-18 14:05:00,70.76,70.82,70.71,70.8,94426.0,67.9449,68.0025,67.8969,67.9833,94426.0
2022-11-18 14:10:00,70.79,70.82,70.73,70.77,66596.0,67.9737,68.0025,67.9161,67.9545,66596.0
2022-11-18 14:15:00,70.77,70.88,70.77,70.83,79766.0,67.9545,68.0602,67.9545,68.0121,79766.0
2022-11-18 14:20:00,70.82,71.04,70.81,71.04,76733.0,68.0025,68.2138,67.9929,68.2138,76733.0
2022-11-18 14:25:00,71.02,71.23,70.95,71.2,113418.0,68.1946,68.3962,68.1274,68.3674,113418.0
2022-11-18 14:30:00,71.2,71.25,71.07,71.19,136117.0,68.3674,68.4154,68.2426,68.3578,136117.0
2022-11-18 14:35:00,71.19,71.2,70.94,70.96,89821.0,68.3578,68.3674,68.1178,68.137,89821.0
2022-11-18 14:40:00,70.97,71.04,70.94,71.01,65553.0,68.1466,68.2138,68.1178,68.185,65553.0
2022-11-18 14:45:00,71.0,71.04,70.89,71.0,93097.0,68.1754,68.2138,68.0698,68.1754,93097.0
2022-11-18 14:50:00,71.02,71.12,71.01,71.03,75104.0,68.1946,68.2906,68.185,68.2042,75104.0
2022-11-18 14:55:00,71.05,71.11,70.98,71.02,81291.0,68.2234,68.281,68.1562,68.1946,81291.0
2022-11-18 15:00:00,71.01,71.09,70.92,71.04,97696.0,68.185,68.2618,68.0986,68.2138,97696.0
2022-11-18 15:05:00,71.03,71.08,70.93,70.96,59271.0,68.2042,68.2522,68.1082,68.137,59271.0
2022-11-18 15:10:00,70.97,71.07,70.97,71.04,71314.0,68.1466,68.2426,68.1466,68.2138,71314.0
2022-11-18 15:15:00,71.04,71.07,70.97,71.03,75935.0,68.2138,68.2426,68.1466,68.2042,75935.0
2022-11-18 15:20:00,71.05,71.13,70.98,71.07,137018.0,68.2234,68.3002,68.1562,68.2426,137018.0
2022-11-18 15:25:00,71.07,71.26,71.04,71.22,186709.0,68.2426,68.425,68.2138,68.3866,186709.0
2022-11-18 15:30:00,71.23,71.27,71.12,71.14,140126.0,68.3962,68.4346,68.2906,68.3098,140126.0
2022-11-18 15:35:00,71.13,71.34,71.13,71.3,195375.0,68.3002,68.5019,68.3002,68.4635,195375.0
2022-11-18 15:40:00,71.3,71.38,71.27,71.35,165567.0,68.4635,68.5403,68.4346,68.5115,165567.0
2022-11-18 15:45:00,71.35,71.35,71.18,71.33,176400.0,68.5115,68.5115,68.3482,68.4923,176400.0
2022-11-18 15:50:00,71.33,71.38,70.99,71.05,293604.0,68.4923,68.5403,68.1658,68.2234,293604.0
2022-11-18 15:55:00,71.06,71.3,71.03,71.22,495836.0,68.233,68.4635,68.2042,68.3866,495836.0
2022-11-21 09:30:00,69.11,69.38,68.37,68.63,768240.0,66.3606,66.6198,65.65,65.8997,768240.0
2022-11-21 09:35:00,68.63,68.74,67.91,67.98,680589.0,65.8997,66.0053,65.2083,65.2755,680589.0
2022-11-21 09:40:00,67.97,68.09,67.38,67.41,684310.0,65.2659,65.3812,64.6994,64.7282,684310.0
2022-11-21 09:45:00,67.41,67.74,67.32,67.74,733192.0,64.7282,65.0451,64.6418,65.0451,733192.0
2022-11-21 09:50:00,67.73,67.99,67.67,67.96,504558.0,65.0355,65.2851,64.9779,65.2563,504558.0
2022-11-21 09:55:00,67.94,68.07,67.81,67.96,283459.0,65.2371,65.362,65.1123,65.2563,283459.0
2022-11-21 10:00:00,67.97,68.2,67.96,68.19,303461.0,65.2659,65.4868,65.2563,65.4772,303461.0
2022-11-21 10:05:00,68.2,68.23,67.91,68.1,321579.0,65.4868,65.5156,65.2083,65.3908,321579.0
2022-11-21 10:10:00,68.11,68.3,67.96,68.0,279833.0,65.4004,65.5828,65.2563,65.2947,279833.0
2022-11-21 10:15:00,68.0,68.23,67.99,68.09,218122.0,65.2947,65.5156,65.2851,65.3812,218122.0
2022-11-21 10:20:00,68.09,68.13,68.0,68.08,230936.0,65.3812,65.4196,65.2947,65.3716,230936.0
2022-11-21 10:25:00,68.07,68.18,67.53,67.62,325533.0,65.362,65.4676,64.8434,64.9299,325533.0
2022-11-21 10:30:00,67.62,67.62,67.25,67.31,307520.0,64.9299,64.9299,64.5746,64.6322,307520.0
2022-11-21 10:35:00,67.3,67.47,67.28,67.31,222690.0,64.6226,64.7858,64.6034,64.6322,222690.0
2022-11-21 10:40:00,67.29,67.37,67.16,67.19,317045.0,64.613,64.6898,64.4882,64.517,317045.0
2022-11-21 10:45:00,67.19,67.2,66.77,66.97,411263.0,64.517,64.5266,64.1137,64.3057,411263.0
2022-11-21 10:50:00,66.97,67.0,66.79,66.98,189053.0,64.3057,64.3345,64.1329,64.3153,189053.0
2022-11-21 10:55:00,66.96,67.25,66.96,67.22,209176.0,64.2961,64.5746,64.2961,64.5458,209176.0
2022-11-21 11:00:00,67.23,67.41,67.02,67.02,227717.0,64.5554,64.7282,64.3537,64.3537,227717.0
2022-11-21 11:05:00,67.03,67.15,67.0,67.12,125390.0,64.3633,64.4786,64.3345,64.4497,125390.0
2022-11-21 11:10:00,67.12,67.15,66.95,67.1,134291.0,64.4497,64.4786,64.2865,64.4305,134291.0
2022-11-21 11:15:00,67.11,67.19,67.02,67.13,129924.0,64.4401,64.517,64.3537,64.4593,129924.0
2022-11-21 11:20:00,67.13,67.3,67.09,67.17,144125.0,64.4593,64.6226,64.4209,64.4978,144125.0
2022-11-21 11:25:00,67.17,67.28,67.11,67.21,160283.0,64.4978,64.6034,64.4401,64.5362,160283.0
2022-11-21 11:30:00,67.2,67.31,67.16,67.27,101857.0,64.5266,64.6322,64.4882,64.5938,101857.0
2022-11-21 11:35:00,67.26,67.45,67.24,67.33,201134.0,64.5842,64.7666,64.565,64.6514,201134.0
2022-11-21 11:40:00,67.34,67.42,67.33,67.34,107925.0,64.661,64.7378,64.6514,64.661,107925.0
2022-11-21 11:45:00,67.31,67.55,67.3,67.53,173380.0,64.6322,64.8626,64.6226,64.8434,173380.0
2022-11-21 11:50:00,67.54,67.58,67.41,67.52,162540.0,64.853,64.8914,64.7282,64.8338,162540.0
2022-11-21 11:55:00,67.53,67.55,67.28,67.31,164115.0,64.8434,64.8626,64.6034,64.6322,164115.0
2022-11-21 12:00:00,67.31,68.94,67.22,68.79,938035.0,64.6322,66.1973,64.5458,66.0533,938035.0
2022-11-21 12:05:00,68.79,68.99,68.35,68.44,512569.0,66.0533,66.2454,65.6308,65.7172,512569.0
2022-11-21 12:10:00,68.44,68.63,68.26,68.61,289219.0,65.7172,65.8997,65.5444,65.8805,289219.0
2022-11-21 12:15:00,68.59,68.79,68.34,68.49,270772.0,65.8613,66.0533,65.6212,65.7652,270772.0
2022-11-21 12:20:00,68.48,68.85,68.48,68.71,328032.0,65.7556,66.1109,65.7556,65.9765,328032.0
2022-11-21 12:25:00,68.7,68.73,68.47,68.55,277909.0,65.9669,65.9957,65.746,65.8229,277909.0
2022-11-21 12:30:00,68.55,69.12,68.54,69.03,355014.0,65.8229,66.3702,65.8133,66.2838,355014.0
2022-11-21 12:35:00,69.03,69.39,69.01,69.17,322511.0,66.2838,66.6294,66.2646,66.4182,322511.0
2022-11-21 12:40:00,69.16,69.41,69.16,69.23,281099.0,66.4086,66.6486,66.4086,66.4758,281099.0
2022-11-21 12:45:00,69.22,69.22,69.0,69.01,204241.0,66.4662,66.4662,66.255,66.2646,204241.0
2022-11-21 12:50:00,69.0,69.27,68.99,69.25,191896.0,66.255,66.5142,66.2454,66.495,191896.0
2022-11-21 12:55:00,69.25,69.69,69.21,69.69,345535.0,66.495,66.9175,66.4566,66.9175,345535.0
2022-11-21 13:00:00,69.69,69.82,69.47,69.76,374462.0,66.9175,67.0423,66.7063,66.9847,374462.0
2022-11-21 13:05:00,69.76,69.9,69.69,69.73,259351.0,66.9847,67.1191,66.9175,66.9559,259351.0
2022-11-21 13:10:00,69.72,69.96,69.65,69.96,232896.0,66.9463,67.1768,66.8791,67.1768,232896.0
2022-11-21 13:15:00,69.95,69.99,69.76,69.89,229277.0,67.1672,67.2056,66.9847,67.1095,229277.0
2022-11-21 13:20:00,69.88,69.92,69.55,69.59,224542.0,67.0999,67.1384,66.7831,66.8215,224542.0
2022-11-21 13:25:00,69.6,69.67,69.48,69.64,202791.0,66.8311,66.8983,66.7159,66.8695,202791.0
2022-11-21 13:30:00,69.65,69.73,69.55,69.64,184357.0,66.8791,66.9559,66.7831,66.8695,184357.0
2022-11-21 13:35:00,69.64,69.78,69.6,69.65,150114.0,66.8695,67.0039,66.8311,66.8791,150114.0
2022-11-21 13:40:00,69.67,69.69,69.5,69.63,119963.0,66.8983,66.9175,66.7351,66.8599,119963.0
2022-11-21 13:45:00,69.64,69.68,69.39,69.48,131423.0,66.8695,66.9079,66.6294,66.7159,131423.0
2022-11-21 13:50:00,69.47,69.53,69.4,69.44,68466.0,66.7063,66.7639,66.639,66.6774,68466.0
2022-11-21 13:55:00,69.45,69.63,69.43,69.45,118119.0,66.6871,66.8599,66.6678,66.6871,118119.0
2022-11-21 14:00:00,69.46,69.62,69.44,69.51,103244.0,66.6967,66.8503,66.6774,66.7447,103244.0
2022-11-21 14:05:00,69.49,69.62,69.44,69.47,105573.0,66.7255,66.8503,66.6774,66.7063,105573.0
2022-11-21 14:10:00,69.46,69.53,69.39,69.51,66676.0,66.6967,66.7639,66.6294,66.7447,66676.0
2022-11-21 14:15:00,69.52,69.64,69.51,69.61,84782.0,66.7543,66.8695,66.7447,66.8407,84782.0
2022-11-21 14:20:00,69.61,69.61,69.35,69.38,104726.0,66.8407,66.8407,66.591,66.6198,104726.0
2022-11-21 14:25:00,69.4,69.53,69.36,69.51,104955.0,66.639,66.7639,66.6006,66.7447,104955.0
2022-11-21 14:30:00,69.49,69.59,69.49,69.53,99730.0,66.7255,66.8215,66.7255,66.7639,99730.0
2022-11-21 14:35:00,69.52,69.55,69.26,69.32,133242.0,66.7543,66.7831,66.5046,66.5622,133242.0
2022-11-21 14:40:00,69.33,69.46,69.27,69.33,117940.0,66.5718,66.6967,66.5142,66.5718,117940.0
2022-11-21 14:45:00,69.32,69.38,69.31,69.35,76326.0,66.5622,66.6198,66.5526,66.591,76326.0
2022-11-21 14:50:00,69.34,69.39,69.25,69.35,123037.0,66.5814,66.6294,66.495,66.591,123037.0
2022-11-21 14:55:00,69.35,69.45,69.28,69.29,87818.0,66.591,66.6871,66.5238,66.5334,87818.0
2022-11-21 15:00:00,69.29,69.38,69.18,69.37,93349.0,66.5334,66.6198,66.4278,66.6102,93349.0
2022-11-21 15:05:00,69.36,69.43,69.29,69.33,88170.0,66.6006,66.6678,66.5334,66.5718,88170.0
2022-11-21 15:10:00,69.34,69.4,69.29,69.3,76896.0,66.5814,66.639,66.5334,66.543,76896.0
2022-11-21 15:15:00,69.3,69.46,69.29,69.38,95246.0,66.543,66.6967,66.5334,66.6198,95246.0
2022-11-21 15:20:00,69.38,69.44,69.32,69.41,146031.0,66.6198,66.6774,66.5622,66.6486,146031.0
2022-11-21 15:25:00,69.43,69.44,69.21,69.27,151972.0,66.6678,66.6774,66.4566,66.5142,151972.0
2022-11-21 15:30:00,69.28,69.37,69.23,69.26,110760.0,66.5238,66.6102,66.4758,66.5046,110760.0
2022-11-21 15:35:00,69.26,69.32,69.21,69.24,80013.0,66.5046,66.5622,66.4566,66.4854,80013.0
2022-11-21 15:40:00,69.23,69.32,69.16,69.3,127396.0,66.4758,66.5622,66.4086,66.543,127396.0
2022-11-21 15:45:00,69.31,69.42,69.26,69.37,195254.0,66.5526,66.6582,66.5046,66.6102,195254.0
2022-11-21 15:50:00,69.37,69.59,69.29,69.55,286347.0,66.6102,66.8215,66.5334,66.7831,286347.0
2022-11-21 15:55:00,69.55,69.64,69.5,69.56,369732.0,66.7831,66.8695,66.7351,66.7927,369732.0
2022-11-22 09:30:00,70.57,71.22,70.1,70.28,704663.0,67.7625,68.3866,67.3112,67.484,704663.0
2022-11-22 09:35:00,70.28,70.62,70.27,70.55,281877.0,67.484,67.8105,67.4744,67.7433,281877.0
2022-11-22 09:40:00,70.55,70.73,70.26,70.67,421779.0,67.7433,67.9161,67.4648,67.8585,421779.0
2022-11-22 09:45:00,70.68,70.95,70.63,70.8,332150.0,67.8681,68.1274,67.8201,67.9833,332150.0
2022-11-22 09:50:00,70.81,70.85,70.45,70.51,242149.0,67.9929,68.0314,67.6473,67.7049,242149.0
2022-11-22 09:55:00,70.53,70.72,70.5,70.65,218890.0,67.7241,67.9065,67.6953,67.8393,218890.0
2022-11-22 10:00:00,70.64,71.21,70.64,70.99,354623.0,67.8297,68.377,67.8297,68.1658,354623.0
2022-11-22 10:05:00,70.97,71.3,70.97,71.27,315116.0,68.1466,68.4635,68.1466,68.4346,315116.0
2022-11-22 10:10:00,71.29,71.37,71.09,71.18,211128.0,68.4538,68.5307,68.2618,68.3482,211128.0
2022-11-22 10:15:00,71.2,71.3,70.93,70.93,180366.0,68.3674,68.4635,68.1082,68.1082,180366.0
2022-11-22 10:20:00,70.94,71.21,70.94,71.16,190332.0,68.1178,68.377,68.1178,68.329,190332.0
2022-11-22 10:25:00,71.16,71.29,71.07,71.17,159238.0,68.329,68.4538,68.2426,68.3386,159238.0
2022-11-22 10:30:00,71.18,71.4,71.14,71.26,186528.0,68.3482,68.5595,68.3098,68.425,186528.0
2022-11-22 10:35:00,71.26,71.42,71.11,71.21,223109.0,68.425,68.5787,68.281,68.377,223109.0
2022-11-22 10:40:00,71.22,71.45,71.18,71.4,196550.0,68.3866,68.6075,68.3482,68.5595,196550.0
2022-11-22 10:45:00,71.41,71.55,71.4,71.54,188256.0,68.5691,68.7035,68.5595,68.6939,188256.0
2022-11-22 10:50:00,71.54,71.6,71.32,71.46,135682.0,68.6939,68.7515,68.4827,68.6171,135682.0
2022-11-22 10:55:00,71.47,71.63,71.44,71.62,165621.0,68.6267,68.7803,68.5979,68.7707,165621.0
2022-11-22 11:00:00,71.63,71.77,71.53,71.64,194471.0,68.7803,68.9148,68.6843,68.7899,194471.0
2022-11-22 11:05:00,71.64,71.77,71.6,71.65,137893.0,68.7899,68.9148,68.7515,68.7995,137893.0
2022-11-22 11:10:00,71.66,71.68,71.44,71.47,104055.0,68.8091,68.8283,68.5979,68.6267,104055.0
2022-11-22 11:15:00,71.46,71.63,71.41,71.62,83952.0,68.6171,68.7803,68.5691,68.7707,83952.0
2022-11-22 11:20:00,71.63,71.64,71.48,71.61,72973.0,68.7803,68.7899,68.6363,68.7611,72973.0
2022-11-22 11:25:00,71.62,71.71,71.6,71.67,87314.0,68.7707,68.8571,68.7515,68.8187,87314.0
2022-11-22 11:30:00,71.67,71.78,71.6,71.78,66632.0,68.8187,68.9244,68.7515,68.9244,66632.0
2022-11-22 11:35:00,71.78,71.89,71.75,71.87,111534.0,68.9244,69.03,68.8955,69.0108,111534.0
2022-11-22 11:40:00,71.86,71.96,71.84,71.94,134673.0,69.0012,69.0972,68.982,69.078,134673.0
2022-11-22 11:45:00,71.94,72.16,71.93,72.16,241856.0,69.078,69.2892,69.0684,69.2892,241856.0
2022-11-22 11:50:00,72.15,72.2,72.06,72.18,135412.0,69.2796,69.3276,69.1932,69.3084,135412.0
2022-11-22 11:55:00,72.17,72.22,72.08,72.2,148069.0,69.2988,69.3469,69.2124,69.3276,148069.0
2022-11-22 12:00:00,72.22,72.36,72.2,72.34,193020.0,69.3469,69.4813,69.3276,69.4621,193020.0
2022-11-22 12:05:00,72.35,72.53,72.34,72.51,151987.0,69.4717,69.6445,69.4621,69.6253,151987.0
2022-11-22 12:10:00,72.52,72.64,72.49,72.53,138382.0,69.6349,69.7501,69.6061,69.6445,138382.0
2022-11-22 12:15:00,72.53,72.73,72.52,72.7,168525.0,69.6445,69.8366,69.6349,69.8078,168525.0
2022-11-22 12:20:00,72.7,72.71,72.44,72.47,203232.0,69.8078,69.8174,69.5581,69.5869,203232.0
2022-11-22 12:25:00,72.47,72.62,72.45,72.59,142679.0,69.5869,69.7309,69.5677,69.7021,142679.0
2022-11-22 12:30:00,72.58,72.61,72.46,72.48,104540.0,69.6925,69.7213,69.5773,69.5965,104540.0
2022-11-22 12:35:00,72.48,72.48,72.26,72.32,211659.0,69.5965,69.5965,69.3853,69.4429,211659.0
2022-11-22 12:40:00,72.33,72.37,72.19,72.2,228698.0,69.4525,69.4909,69.318,69.3276,228698.0
2022-11-22 12:45:00,72.22,72.23,72.02,72.13,228248.0,69.3469,69.3565,69.1548,69.2604,228248.0
2022-11-22 12:50:00,72.14,72.27,72.12,72.23,199613.0,69.27,69.3949,69.2508,69.3565,199613.0
2022-11-22 12:55:00,72.23,72.28,72.16,72.26,78914.0,69.3565,69.4045,69.2892,69.3853,78914.0
2022-11-22 13:00:00,72.26,72.34,72.24,72.29,129269.0,69.3853,69.4621,69.3661,69.4141,129269.0
2022-11-22 13:05:00,72.29,72.45,72.26,72.42,111609.0,69.4141,69.5677,69.3853,69.5389,111609.0
2022-11-22 13:10:00,72.43,72.43,72.28,72.38,122999.0,69.5485,69.5485,69.4045,69.5005,122999.0
2022-11-22 13:15:00,72.37,72.41,72.21,72.37,133857.0,69.4909,69.5293,69.3372,69.4909,133857.0
2022-11-22 13:20:00,72.38,72.46,72.37,72.44,67630.0,69.5005,69.5773,69.4909,69.5581,67630.0
2022-11-22 13:25:00,72.44,72.58,72.42,72.51,131180.0,69.5581,69.6925,69.5389,69.6253,131180.0
2022-11-22 13:30:00,72.51,72.53,72.44,72.45,74412.0,69.6253,69.6445,69.5581,69.5677,74412.0
2022-11-22 13:35:00,72.45,72.46,72.3,72.45,101291.0,69.5677,69.5773,69.4237,69.5677,101291.0
2022-11-22 13:40:00,72.46,72.54,72.45,72.49,105556.0,69.5773,69.6541,69.5677,69.6061,105556.0
2022-11-22 13:45:00,72.5,72.57,72.47,72.53,56382.0,69.6157,69.6829,69.5869,69.6445,56382.0
2022-11-22 13:50:00,72.52,72.52,72.31,72.32,137870.0,69.6349,69.6349,69.4333,69.4429,137870.0
2022-11-22 13:55:00,72.33,72.33,72.17,72.23,149765.0,69.4525,69.4525,69.2988,69.3565,149765.0
2022-11-22 14:00:00,72.22,72.25,72.06,72.24,170330.0,69.3469,69.3757,69.1932,69.3661,170330.0
2022-11-22 14:05:00,72.23,72.38,72.22,72.32,220039.0,69.3565,69.5005,69.3469,69.4429,220039.0
2022-11-22 14:10:00,72.34,72.5,72.33,72.46,80366.0,69.4621,69.6157,69.4525,69.5773,80366.0
2022-11-22 14:15:00,72.48,72.49,72.42,72.46,75270.0,69.5965,69.6061,69.5389,69.5773,75270.0
2022-11-22 14:20:00,72.46,72.47,72.23,72.32,94180.0,69.5773,69.5869,69.3565,69.4429,94180.0
2022-11-22 14:25:00,72.32,72.42,72.2,72.26,86877.0,69.4429,69.5389,69.3276,69.3853,86877.0
2022-11-22 14:30:00,72.27,72.29,72.16,72.17,83527.0,69.3949,69.4141,69.2892,69.2988,83527.0
2022-11-22 14:35:00,72.17,72.29,72.13,72.22,79633.0,69.2988,69.4141,69.2604,69.3469,79633.0
2022-11-22 14:40:00,72.22,72.31,72.21,72.25,90548.0,69.3469,69.4333,69.3372,69.3757,90548.0
2022-11-22 14:45:00,72.25,72.3,72.05,72.11,118375.0,69.3757,69.4237,69.1836,69.2412,118375.0
2022-11-22 14:50:00,72.1,72.21,72.07,72.18,75156.0,69.2316,69.3372,69.2028,69.3084,75156.0
2022-11-22 14:55:00,72.17,72.28,72.17,72.23,159550.0,69.2988,69.4045,69.2988,69.3565,159550.0
2022-11-22 15:00:00,72.23,72.3,72.21,72.28,94249.0,69.3565,69.4237,69.3372,69.4045,94249.0
2022-11-22 15:05:00,72.27,72.28,72.19,72.24,54089.0,69.3949,69.4045,69.318,69.3661,54089.0
2022-11-22 15:10:00,72.25,72.39,72.18,72.32,119559.0,69.3757,69.5101,69.3084,69.4429,119559.0
2022-11-22 15:15:00,72.31,72.48,72.31,72.47,115493.0,69.4333,69.5965,69.4333,69.5869,115493.0
2022-11-22 15:20:00,72.48,72.58,72.41,72.57,99612.0,69.5965,69.6925,69.5293,69.6829,99612.0
2022-11-22 15:25:00,72.58,72.67,72.52,72.58,120593.0,69.6925,69.7789,69.6349,69.6925,120593.0
2022-11-22 15:30:00,72.59,72.66,72.56,72.64,182620.0,69.7021,69.7693,69.6733,69.7501,182620.0
2022-11-22 15:35:00,72.66,72.72,72.64,72.72,146024.0,69.7693,69.827,69.7501,69.827,146024.0
2022-11-22 15:40:00,72.71,72.73,72.6,72.62,164417.0,69.8174,69.8366,69.7117,69.7309,164417.0
2022-11-22 15:45:00,72.62,72.67,72.53,72.59,196608.0,69.7309,69.7789,69.6445,69.7021,196608.0
2022-11-22 15:50:00,72.6,72.88,72.6,72.85,413726.0,69.7117,69.9806,69.7117,69.9518,413726.0
2022-11-22 15:55:00,72.85,72.86,72.74,72.74,526066.0,69.9518,69.9614,69.8462,69.8462,526066.0
2022-11-23 09:30:00,71.25,72.03,71.01,72.03,601136.0,68.4154,69.1644,68.185,69.1644,601136.0
2022-11-23 09:35:00,72.05,72.24,71.73,72.03,233859.0,69.1836,69.3661,68.8763,69.1644,233859.0
2022-11-23 09:40:00,72.03,72.04,71.52,71.53,211663.0,69.1644,69.174,68.6747,68.6843,211663.0
2022-11-23 09:45:00,71.55,71.9,71.33,71.45,284697.0,68.7035,69.0396,68.4923,68.6075,284697.0
2022-11-23 09:50:00,71.46,71.57,71.09,71.23,348301.0,68.6171,68.7227,68.2618,68.3962,348301.0
2022-11-23 09:55:00,71.21,71.22,70.71,70.72,274618.0,68.377,68.3866,67.8969,67.9065,274618.0
2022-11-23 10:00:00,70.72,70.75,70.42,70.56,439989.0,67.9065,67.9353,67.6185,67.7529,439989.0
2022-11-23 10:05:00,70.59,70.83,70.58,70.77,256632.0,67.7817,68.0121,67.7721,67.9545,256632.0
2022-11-23 10:10:00,70.77,70.97,70.73,70.89,213474.0,67.9545,68.1466,67.9161,68.0698,213474.0
2022-11-23 10:15:00,70.85,71.15,70.69,71.14,261107.0,68.0314,68.3194,67.8777,68.3098,261107.0
2022-11-23 10:20:00,71.12,71.22,70.91,71.11,171988.0,68.2906,68.3866,68.089,68.281,171988.0
2022-11-23 10:25:00,71.11,71.2,71.01,71.19,119875.0,68.281,68.3674,68.185,68.3578,119875.0
2022-11-23 10:30:00,71.17,71.34,70.73,70.75,324863.0,68.3386,68.5019,67.9161,67.9353,324863.0
2022-11-23 10:35:00,70.76,70.85,70.6,70.78,208112.0,67.9449,68.0314,67.7913,67.9641,208112.0
2022-11-23 10:40:00,70.8,71.04,70.72,70.98,135361.0,67.9833,68.2138,67.9065,68.1562,135361.0
2022-11-23 10:45:00,70.97,70.97,70.81,70.82,78102.0,68.1466,68.1466,67.9929,68.0025,78102.0
2022-11-23 10:50:00,70.83,71.02,70.76,70.99,117856.0,68.0121,68.1946,67.9449,68.1658,117856.0
2022-11-23 10:55:00,70.99,71.05,70.91,71.04,89961.0,68.1658,68.2234,68.089,68.2138,89961.0
2022-11-23 11:00:00,71.05,71.1,70.89,71.03,89132.0,68.2234,68.2714,68.0698,68.2042,89132.0
2022-11-23 11:05:00,71.02,71.06,70.98,71.01,75656.0,68.1946,68.233,68.1562,68.185,75656.0
2022-11-23 11:10:00,71.01,71.05,70.84,71.04,81797.0,68.185,68.2234,68.0218,68.2138,81797.0
2022-11-23 11:15:00,71.05,71.07,70.92,71.04,83210.0,68.2234,68.2426,68.0986,68.2138,83210.0
2022-11-23 11:20:00,71.02,71.11,70.95,71.03,94496.0,68.1946,68.281,68.1274,68.2042,94496.0
2022-11-23 11:25:00,71.04,71.22,70.95,71.19,117545.0,68.2138,68.3866,68.1274,68.3578,117545.0
2022-11-23 11:30:00,71.2,71.26,71.11,71.16,80718.0,68.3674,68.425,68.281,68.329,80718.0
2022-11-23 11:35:00,71.18,71.22,71.01,71.05,104883.0,68.3482,68.3866,68.185,68.2234,104883.0
2022-11-23 11:40:00,71.06,71.08,70.95,71.02,90591.0,68.233,68.2522,68.1274,68.1946,90591.0
2022-11-23 11:45:00,71.02,71.03,70.72,70.72,136925.0,68.1946,68.2042,67.9065,67.9065,136925.0
2022-11-23 11:50:00,70.73,70.88,70.67,70.7,127254.0,67.9161,68.0602,67.8585,67.8873,127254.0
2022-11-23 11:55:00,70.7,70.74,70.58,70.66,146943.0,67.8873,67.9257,67.7721,67.8489,146943.0
2022-11-23 12:00:00,70.66,70.88,70.62,70.69,156010.0,67.8489,68.0602,67.8105,67.8777,156010.0
2022-11-23 12:05:00,70.69,70.79,70.54,70.58,117933.0,67.8777,67.9737,67.7337,67.7721,117933.0
2022-11-23 12:10:00,70.58,70.65,70.51,70.59,84642.0,67.7721,67.8393,67.7049,67.7817,84642.0
2022-11-23 12:15:00,70.58,70.58,70.32,70.37,144931.0,67.7721,67.7721,67.5224,67.5704,144931.0
2022-11-23 12:20:00,70.38,70.52,70.33,70.39,94175.0,67.5801,67.7145,67.532,67.5897,94175.0
2022-11-23 12:25:00,70.4,70.41,70.23,70.28,147020.0,67.5993,67.6089,67.436,67.484,147020.0
2022-11-23 12:30:00,70.27,70.31,70.11,70.16,173290.0,67.4744,67.5128,67.3208,67.3688,173290.0
2022-11-23 12:35:00,70.16,70.38,70.15,70.34,93142.0,67.3688,67.5801,67.3592,67.5416,93142.0
2022-11-23 12:40:00,70.34,70.44,70.33,70.4,105932.0,67.5416,67.6377,67.532,67.5993,105932.0
2022-11-23 12:45:00,70.4,70.53,70.34,70.49,118152.0,67.5993,67.7241,67.5416,67.6857,118152.0
2022-11-23 12:50:00,70.49,70.49,70.28,70.41,55671.0,67.6857,67.6857,67.484,67.6089,55671.0
2022-11-23 12:55:00,70.4,70.5,70.38,70.44,88942.0,67.5993,67.6953,67.5801,67.6377,88942.0
2022-11-23 13:00:00,70.44,70.52,70.41,70.49,71338.0,67.6377,67.7145,67.6089,67.6857,71338.0
2022-11-23 13:05:00,70.5,70.59,70.42,70.58,270003.0,67.6953,67.7817,67.6185,67.7721,270003.0
2022-11-23 13:10:00,70.57,70.63,70.47,70.59,196121.0,67.7625,67.8201,67.6665,67.7817,196121.0
2022-11-23 13:15:00,70.59,70.68,70.54,70.66,110130.0,67.7817,67.8681,67.7337,67.8489,110130.0
2022-11-23 13:20:00,70.66,70.71,70.63,70.7,52058.0,67.8489,67.8969,67.8201,67.8873,52058.0
2022-11-23 13:25:00,70.69,70.7,70.62,70.69,54207.0,67.8777,67.8873,67.8105,67.8777,54207.0
2022-11-23 13:30:00,70.69,70.77,70.57,70.67,70465.0,67.8777,67.9545,67.7625,67.8585,70465.0
2022-11-23 13:35:00,70.67,70.75,70.65,70.69,52704.0,67.8585,67.9353,67.8393,67.8777,52704.0
2022-11-23 13:40:00,70.68,70.72,70.63,70.7,39322.0,67.8681,67.9065,67.8201,67.8873,39322.0
2022-11-23 13:45:00,70.7,70.82,70.68,70.78,75352.0,67.8873,68.0025,67.8681,67.9641,75352.0
2022-11-23 13:50:00,70.79,70.87,70.78,70.84,67490.0,67.9737,68.0506,67.9641,68.0218,67490.0
2022-11-23 13:55:00,70.84,70.92,70.82,70.86,66506.0,68.0218,68.0986,68.0025,68.041,66506.0
2022-11-23 14:00:00,70.87,71.1,70.7,71.01,143744.0,68.0506,68.2714,67.8873,68.185,143744.0
2022-11-23 14:05:00,71.02,71.09,70.82,70.89,97451.0,68.1946,68.2618,68.0025,68.0698,97451.0
2022-11-23 14:10:00,70.91,70.97,70.79,70.97,53407.0,68.089,68.1466,67.9737,68.1466,53407.0
2022-11-23 14:15:00,70.97,71.03,70.93,70.94,62842.0,68.1466,68.2042,68.1082,68.1178,62842.0
2022-11-23 14:20:00,70.95,71.08,70.95,71.07,61071.0,68.1274,68.2522,68.1274,68.2426,61071.0
2022-11-23 14:25:00,71.08,71.19,71.05,71.09,84279.0,68.2522,68.3578,68.2234,68.2618,84279.0
2022-11-23 14:30:00,71.06,71.08,70.95,70.95,67318.0,68.233,68.2522,68.1274,68.1274,67318.0
2022-11-23 14:35:00,70.95,71.02,70.84,70.94,80115.0,68.1274,68.1946,68.0218,68.1178,80115.0
2022-11-23 14:40:00,70.93,71.1,70.92,71.06,57744.0,68.1082,68.2714,68.0986,68.233,57744.0
2022-11-23 14:45:00,71.06,71.21,71.03,71.2,93106.0,68.233,68.377,68.2042,68.3674,93106.0
2022-11-23 14:50:00,71.2,71.25,71.14,71.15,78856.0,68.3674,68.4154,68.3098,68.3194,78856.0
2022-11-23 14:55:00,71.16,71.22,71.13,71.13,57159.0,68.329,68.3866,68.3002,68.3002,57159.0
2022-11-23 15:00:00,71.14,71.2,71.09,71.13,58409.0,68.3098,68.3674,68.2618,68.3002,58409.0
2022-11-23 15:05:00,71.11,71.24,71.1,71.2,62779.0,68.281,68.4058,68.2714,68.3674,62779.0
2022-11-23 15:10:00,71.22,71.29,71.16,71.18,127693.0,68.3866,68.4538,68.329,68.3482,127693.0
2022-11-23 15:15:00,71.18,71.31,71.18,71.24,105115.0,68.3482,68.4731,68.3482,68.4058,105115.0
2022-11-23 15:20:00,71.23,71.26,71.08,71.11,81652.0,68.3962,68.425,68.2522,68.281,81652.0
2022-11-23 15:25:00,71.12,71.21,71.11,71.12,48565.0,68.2906,68.377,68.281,68.2906,48565.0
2022-11-23 15:30:00,71.12,71.14,70.99,71.04,91423.0,68.2906,68.3098,68.1658,68.2138,91423.0
2022-11-23 15:35:00,71.04,71.15,71.0,71.14,49235.0,68.2138,68.3194,68.1754,68.3098,49235.0
2022-11-23 15:40:00,71.15,71.22,71.09,71.15,118116.0,68.3194,68.3866,68.2618,68.3194,118116.0
2022-11-23 15:45:00,71.15,71.16,71.06,71.1,110266.0,68.3194,68.329,68.233,68.2714,110266.0
2022-11-23 15:50:00,71.1,71.17,71.1,71.14,109125.0,68.2714,68.3386,68.2714,68.3098,109125.0
2022-11-23 15:55:00,71.13,71.14,71.02,71.11,257202.0,68.3002,68.3098,68.1946,68.281,257202.0
2022-11-25 09:30:00,71.18,71.28,70.51,70.61,255949.0,68.3482,68.4442,67.7049,67.8009,255949.0
2022-11-25 09:35:00,70.63,70.95,70.48,70.87,140653.0,67.8201,68.1274,67.6761,68.0506,140653.0
2022-11-25 09:40:00,70.89,71.28,70.76,71.12,189954.0,68.0698,68.4442,67.9449,68.2906,189954.0
2022-11-25 09:45:00,71.1,71.11,70.86,70.99,126769.0,68.2714,68.281,68.041,68.1658,126769.0
2022-11-25 09:50:00,70.98,71.1,70.9,70.96,106233.0,68.1562,68.2714,68.0794,68.137,106233.0
2022-11-25 09:55:00,70.97,71.12,70.91,71.06,128210.0,68.1466,68.2906,68.089,68.233,128210.0
2022-11-25 10:00:00,71.05,71.07,70.78,70.82,117178.0,68.2234,68.2426,67.9641,68.0025,117178.0
2022-11-25 10:05:00,70.82,71.07,70.82,71.04,89322.0,68.0025,68.2426,68.0025,68.2138,89322.0
2022-11-25 10:10:00,71.03,71.12,70.9,70.99,69335.0,68.2042,68.2906,68.0794,68.1658,69335.0
2022-11-25 10:15:00,70.99,71.04,70.88,70.91,70245.0,68.1658,68.2138,68.0602,68.089,70245.0
2022-11-25 10:20:00,70.89,70.96,70.81,70.95,56026.0,68.0698,68.137,67.9929,68.1274,56026.0
2022-11-25 10:25:00,70.94,71.0,70.91,70.94,75471.0,68.1178,68.1754,68.089,68.1178,75471.0
2022-11-25 10:30:00,70.93,71.04,70.88,70.89,74047.0,68.1082,68.2138,68.0602,68.0698,74047.0
2022-11-25 10:35:00,70.88,70.98,70.87,70.95,61143.0,68.0602,68.1562,68.0506,68.1274,61143.0
2022-11-25 10:40:00,70.96,71.03,70.86,70.98,80798.0,68.137,68.2042,68.041,68.1562,80798.0
2022-11-25 10:45:00,70.97,71.01,70.88,70.97,64770.0,68.1466,68.185,68.0602,68.1466,64770.0
2022-11-25 10:50:00,70.96,70.97,70.87,70.91,82836.0,68.137,68.1466,68.0506,68.089,82836.0
2022-11-25 10:55:00,70.92,70.92,70.79,70.82,77753.0,68.0986,68.0986,67.9737,68.0025,77753.0
2022-11-25 11:00:00,70.83,70.86,70.78,70.81,68573.0,68.0121,68.041,67.9641,67.9929,68573.0
2022-11-25 11:05:00,70.81,70.85,70.73,70.74,69775.0,67.9929,68.0314,67.9161,67.9257,69775.0
2022-11-25 11:10:00,70.75,70.82,70.6,70.63,91872.0,67.9353,68.0025,67.7913,67.8201,91872.0
2022-11-25 11:15:00,70.64,70.74,70.58,70.73,64442.0,67.8297,67.9257,67.7721,67.9161,64442.0
2022-11-25 11:20:00,70.73,70.85,70.69,70.76,107790.0,67.9161,68.0314,67.8777,67.9449,107790.0
2022-11-25 11:25:00,70.76,70.82,70.72,70.72,63055.0,67.9449,68.0025,67.9065,67.9065,63055.0
2022-11-25 11:30:00,70.73,70.73,70.63,70.7,65561.0,67.9161,67.9161,67.8201,67.8873,65561.0
2022-11-25 11:35:00,70.7,70.8,70.67,70.74,60835.0,67.8873,67.9833,67.8585,67.9257,60835.0
2022-11-25 11:40:00,70.74,70.9,70.7,70.89,113572.0,67.9257,68.0794,67.8873,68.0698,113572.0
2022-11-25 11:45:00,70.9,70.95,70.83,70.85,91781.0,68.0794,68.1274,68.0121,68.0314,91781.0
2022-11-25 11:50:00,70.86,70.93,70.85,70.89,66847.0,68.041,68.1082,68.0314,68.0698,66847.0
2022-11-25 11:55:00,70.89,70.98,70.89,70.98,74052.0,68.0698,68.1562,68.0698,68.1562,74052.0
2022-11-25 12:00:00,70.97,70.97,70.86,70.95,69034.0,68.1466,68.1466,68.041,68.1274,69034.0
2022-11-25 12:05:00,70.95,71.05,70.9,71.04,108233.0,68.1274,68.2234,68.0794,68.2138,108233.0
2022-11-25 12:10:00,71.04,71.08,70.91,70.94,97887.0,68.2138,68.2522,68.089,68.1178,97887.0
2022-11-25 12:15:00,70.94,70.96,70.77,70.78,139605.0,68.1178,68.137,67.9545,67.9641,139605.0
2022-11-25 12:20:00,70.78,70.78,70.58,70.64,125816.0,67.9641,67.9641,67.7721,67.8297,125816.0
2022-11-25 12:25:00,70.65,70.73,70.51,70.57,132316.0,67.8393,67.9161,67.7049,67.7625,132316.0
2022-11-25 12:30:00,70.56,70.57,70.32,70.32,94334.0,67.7529,67.7625,67.5224,67.5224,94334.0
2022-11-25 12:35:00,70.33,70.42,70.28,70.39,139036.0,67.532,67.6185,67.484,67.5897,139036.0
2022-11-25 12:40:00,70.4,70.48,70.33,70.46,94620.0,67.5993,67.6761,67.532,67.6569,94620.0
2022-11-25 12:45:00,70.47,70.47,70.31,70.33,90597.0,67.6665,67.6665,67.5128,67.532,90597.0
2022-11-25 12:50:00,70.33,70.4,70.23,70.26,227067.0,67.532,67.5993,67.436,67.4648,227067.0
2022-11-25 12:55:00,70.26,70.36,70.14,70.35,318890.0,67.4648,67.5608,67.3496,67.5512,318890.0
2022-11-28 09:30:00,68.15,68.23,67.34,67.8,768438.0,65.4388,65.5156,64.661,65.1027,768438.0
2022-11-28 09:35:00,67.8,68.37,67.65,68.35,342835.0,65.1027,65.65,64.9587,65.6308,342835.0
2022-11-28 09:40:00,68.37,68.39,68.01,68.3,229285.0,65.65,65.6692,65.3043,65.5828,229285.0
2022-11-28 09:45:00,68.28,68.33,67.81,68.02,322835.0,65.5636,65.6116,65.1123,65.3139,322835.0
2022-11-28 09:50:00,68.02,68.5,67.96,68.38,296881.0,65.3139,65.7748,65.2563,65.6596,296881.0
2022-11-28 09:55:00,68.38,68.59,68.15,68.32,239833.0,65.6596,65.8613,65.4388,65.602,239833.0
2022-11-28 10:00:00,68.33,68.4,68.16,68.28,146467.0,65.6116,65.6788,65.4484,65.5636,146467.0
2022-11-28 10:05:00,68.29,68.36,68.11,68.26,166998.0,65.5732,65.6404,65.4004,65.5444,166998.0
2022-11-28 10:10:00,68.25,68.44,68.13,68.41,175573.0,65.5348,65.7172,65.4196,65.6884,175573.0
2022-11-28 10:15:00,68.4,68.96,68.4,68.96,220164.0,65.6788,66.2165,65.6788,66.2165,220164.0
2022-11-28 10:20:00,68.95,68.99,68.63,68.67,207062.0,66.2069,66.2454,65.8997,65.9381,207062.0
2022-11-28 10:25:00,68.67,68.88,68.66,68.79,109602.0,65.9381,66.1397,65.9285,66.0533,109602.0
2022-11-28 10:30:00,68.79,69.01,68.77,68.86,233197.0,66.0533,66.2646,66.0341,66.1205,233197.0
2022-11-28 10:35:00,68.86,68.95,68.62,68.62,134922.0,66.1205,66.2069,65.8901,65.8901,134922.0
2022-11-28 10:40:00,68.62,68.74,68.6,68.69,100778.0,65.8901,66.0053,65.8709,65.9573,100778.0
2022-11-28 10:45:00,68.68,68.78,68.53,68.58,91938.0,65.9477,66.0437,65.8037,65.8517,91938.0
2022-11-28 10:50:00,68.56,68.62,68.3,68.34,132582.0,65.8325,65.8901,65.5828,65.6212,132582.0
2022-11-28 10:55:00,68.32,68.48,68.29,68.32,119461.0,65.602,65.7556,65.5732,65.602,119461.0
2022-11-28 11:00:00,68.32,68.52,68.31,68.51,124484.0,65.602,65.794,65.5924,65.7844,124484.0
2022-11-28 11:05:00,68.5,68.65,68.48,68.56,77128.0,65.7748,65.9189,65.7556,65.8325,77128.0
2022-11-28 11:10:00,68.55,68.69,68.46,68.59,98860.0,65.8229,65.9573,65.7364,65.8613,98860.0
2022-11-28 11:15:00,68.58,68.7,68.57,68.66,105374.0,65.8517,65.9669,65.8421,65.9285,105374.0
2022-11-28 11:20:00,68.67,68.68,68.5,68.5,83012.0,65.9381,65.9477,65.7748,65.7748,83012.0
2022-11-28 11:25:00,68.5,68.7,68.5,68.69,100073.0,65.7748,65.9669,65.7748,65.9573,100073.0
2022-11-28 11:30:00,68.68,68.69,68.5,68.59,119148.0,65.9477,65.9573,65.7748,65.8613,119148.0
2022-11-28 11:35:00,68.58,68.72,68.56,68.69,50512.0,65.8517,65.9861,65.8325,65.9573,50512.0
2022-11-28 11:40:00,68.7,69.41,68.53,69.34,362305.0,65.9669,66.6486,65.8037,66.5814,362305.0
2022-11-28 11:45:00,69.34,69.43,69.17,69.24,229763.0,66.5814,66.6678,66.4182,66.4854,229763.0
2022-11-28 11:50:00,69.24,69.27,69.07,69.08,121787.0,66.4854,66.5142,66.3222,66.3318,121787.0
2022-11-28 11:55:00,69.09,69.15,69.02,69.13,124546.0,66.3414,66.399,66.2742,66.3798,124546.0
2022-11-28 12:00:00,69.14,69.22,68.86,69.02,290732.0,66.3894,66.4662,66.1205,66.2742,290732.0
2022-11-28 12:05:00,69.02,69.24,69.01,69.1,107150.0,66.2742,66.4854,66.2646,66.351,107150.0
2022-11-28 12:10:00,69.1,69.21,69.04,69.15,77910.0,66.351,66.4566,66.2934,66.399,77910.0
2022-11-28 12:15:00,69.16,69.27,69.15,69.22,96307.0,66.4086,66.5142,66.399,66.4662,96307.0
2022-11-28 12:20:00,69.21,69.29,69.08,69.11,95321.0,66.4566,66.5334,66.3318,66.3606,95321.0
2022-11-28 12:25:00,69.12,69.2,69.01,69.01,72468.0,66.3702,66.447,66.2646,66.2646,72468.0
2022-11-28 12:30:00,69.02,69.18,69.02,69.17,68844.0,66.2742,66.4278,66.2742,66.4182,68844.0
2022-11-28 12:35:00,69.18,69.27,69.13,69.16,82010.0,66.4278,66.5142,66.3798,66.4086,82010.0
2022-11-28 12:40:00,69.17,69.28,69.14,69.16,57521.0,66.4182,66.5238,66.3894,66.4086,57521.0
2022-11-28 12:45:00,69.15,69.25,69.11,69.18,83902.0,66.399,66.495,66.3606,66.4278,83902.0
2022-11-28 12:50:00,69.17,69.25,69.09,69.16,75585.0,66.4182,66.495,66.3414,66.4086,75585.0
2022-11-28 12:55:00,69.18,69.24,69.16,69.18,62203.0,66.4278,66.4854,66.4086,66.4278,62203.0
2022-11-28 13:00:00,69.18,69.32,69.15,69.3,68556.0,66.4278,66.5622,66.399,66.543,68556.0
2022-11-28 13:05:00,69.3,69.34,69.23,69.28,72774.0,66.543,66.5814,66.4758,66.5238,72774.0
2022-11-28 13:10:00,69.29,69.31,69.2,69.24,39337.0,66.5334,66.5526,66.447,66.4854,39337.0
2022-11-28 13:15:00,69.24,69.29,69.11,69.17,76874.0,66.4854,66.5334,66.3606,66.4182,76874.0
2022-11-28 13:20:00,69.17,69.19,69.09,69.12,44653.0,66.4182,66.4374,66.3414,66.3702,44653.0
2022-11-28 13:25:00,69.13,69.15,68.92,68.95,66726.0,66.3798,66.399,66.1781,66.2069,66726.0
2022-11-28 13:30:00,68.93,68.94,68.84,68.88,55408.0,66.1877,66.1973,66.1013,66.1397,55408.0
2022-11-28 13:35:00,68.87,69.0,68.87,68.95,44147.0,66.1301,66.255,66.1301,66.2069,44147.0
2022-11-28 13:40:00,68.94,69.02,68.88,68.89,58276.0,66.1973,66.2742,66.1397,66.1493,58276.0
2022-11-28 13:45:00,68.88,68.91,68.84,68.87,43139.0,66.1397,66.1685,66.1013,66.1301,43139.0
2022-11-28 13:50:00,68.88,68.93,68.76,68.81,44998.0,66.1397,66.1877,66.0245,66.0725,44998.0
2022-11-28 13:55:00,68.81,68.82,68.67,68.81,100904.0,66.0725,66.0821,65.9381,66.0725,100904.0
2022-11-28 14:00:00,68.81,68.91,68.8,68.87,58061.0,66.0725,66.1685,66.0629,66.1301,58061.0
2022-11-28 14:05:00,68.87,68.93,68.75,68.87,91615.0,66.1301,66.1877,66.0149,66.1301,91615.0
2022-11-28 14:10:00,68.88,68.96,68.82,68.91,39360.0,66.1397,66.2165,66.0821,66.1685,39360.0
2022-11-28 14:15:00,68.92,68.97,68.88,68.95,58574.0,66.1781,66.2261,66.1397,66.2069,58574.0
2022-11-28 14:20:00,68.95,68.98,68.89,68.91,45256.0,66.2069,66.2357,66.1493,66.1685,45256.0
2022-11-28 14:25:00,68.9,68.91,68.8,68.8,46829.0,66.1589,66.1685,66.0629,66.0629,46829.0
2022-11-28 14:30:00,68.8,68.85,68.78,68.84,34233.0,66.0629,66.1109,66.0437,66.1013,34233.0
2022-11-28 14:35:00,68.85,68.98,68.83,68.95,54476.0,66.1109,66.2357,66.0917,66.2069,54476.0
2022-11-28 14:40:00,68.96,68.97,68.89,68.94,34017.0,66.2165,66.2261,66.1493,66.1973,34017.0
2022-11-28 14:45:00,68.96,69.08,68.95,69.05,74115.0,66.2165,66.3318,66.2069,66.303,74115.0
2022-11-28 14:50:00,69.04,69.08,68.99,69.05,91854.0,66.2934,66.3318,66.2454,66.303,91854.0
2022-11-28 14:55:00,69.05,69.14,69.0,69.03,142497.0,66.303,66.3894,66.255,66.2838,142497.0
2022-11-28 15:00:00,69.03,69.03,68.8,68.81,64019.0,66.2838,66.2838,66.0629,66.0725,64019.0
2022-11-28 15:05:00,68.81,68.9,68.8,68.85,51458.0,66.0725,66.1589,66.0629,66.1109,51458.0
2022-11-28 15:10:00,68.87,68.87,68.74,68.8,108852.0,66.1301,66.1301,66.0053,66.0629,108852.0
2022-11-28 15:15:00,68.8,68.8,68.57,68.72,173157.0,66.0629,66.0629,65.8421,65.9861,173157.0
2022-11-28 15:20:00,68.71,68.82,68.7,68.78,72830.0,65.9765,66.0821,65.9669,66.0437,72830.0
2022-11-28 15:25:00,68.78,68.78,68.56,68.66,101337.0,66.0437,66.0437,65.8325,65.9285,101337.0
2022-11-28 15:30:00,68.64,68.67,68.49,68.5,173773.0,65.9093,65.9381,65.7652,65.7748,173773.0
2022-11-28 15:35:00,68.5,68.56,68.45,68.46,177883.0,65.7748,65.8325,65.7268,65.7364,177883.0
2022-11-28 15:40:00,68.45,68.46,68.31,68.41,276035.0,65.7268,65.7364,65.5924,65.6884,276035.0
2022-11-28 15:45:00,68.41,68.47,68.28,68.31,196071.0,65.6884,65.746,65.5636,65.5924,196071.0
2022-11-28 15:50:00,68.3,68.41,68.29,68.31,227158.0,65.5828,65.6884,65.5732,65.5924,227158.0
2022-11-28 15:55:00,68.31,68.35,68.22,68.24,574347.0,65.5924,65.6308,65.506,65.5252,574347.0
2022-11-29 09:30:00,69.4,69.9,69.37,69.57,534874.0,66.639,67.1191,66.6102,66.8023,534874.0
2022-11-29 09:35:00,69.59,69.69,69.31,69.4,250047.0,66.8215,66.9175,66.5526,66.639,250047.0
2022-11-29 09:40:00,69.39,69.47,69.1,69.13,189423.0,66.6294,66.7063,66.351,66.3798,189423.0
2022-11-29 09:45:00,69.12,69.12,68.62,68.72,415506.0,66.3702,66.3702,65.8901,65.9861,415506.0
2022-11-29 09:50:00,68.73,69.17,68.73,69.09,244831.0,65.9957,66.4182,65.9957,66.3414,244831.0
2022-11-29 09:55:00,69.07,69.08,68.78,68.94,129529.0,66.3222,66.3318,66.0437,66.1973,129529.0
2022-11-29 10:00:00,68.95,69.03,68.69,68.94,157978.0,66.2069,66.2838,65.9573,66.1973,157978.0
2022-11-29 10:05:00,68.93,69.26,68.93,69.13,154830.0,66.1877,66.5046,66.1877,66.3798,154830.0
2022-11-29 10:10:00,69.16,69.19,68.92,68.98,105247.0,66.4086,66.4374,66.1781,66.2357,105247.0
2022-11-29 10:15:00,68.97,69.12,68.94,69.11,112521.0,66.2261,66.3702,66.1973,66.3606,112521.0
2022-11-29 10:20:00,69.11,69.4,69.1,69.37,192782.0,66.3606,66.639,66.351,66.6102,192782.0
2022-11-29 10:25:00,69.37,69.49,69.26,69.45,168056.0,66.6102,66.7255,66.5046,66.6871,168056.0
2022-11-29 10:30:00,69.46,69.75,69.45,69.72,172790.0,66.6967,66.9751,66.6871,66.9463,172790.0
2022-11-29 10:35:00,69.71,69.71,69.42,69.52,89413.0,66.9367,66.9367,66.6582,66.7543,89413.0
2022-11-29 10:40:00,69.51,69.52,69.26,69.36,134231.0,66.7447,66.7543,66.5046,66.6006,134231.0
2022-11-29 10:45:00,69.36,69.53,69.33,69.48,172117.0,66.6006,66.7639,66.5718,66.7159,172117.0
2022-11-29 10:50:00,69.47,69.7,69.47,69.67,129246.0,66.7063,66.9271,66.7063,66.8983,129246.0
2022-11-29 10:55:00,69.67,69.99,69.64,69.84,246274.0,66.8983,67.2056,66.8695,67.0615,246274.0
2022-11-29 11:00:00,69.84,69.99,69.6,69.62,191553.0,67.0615,67.2056,66.8311,66.8503,191553.0
2022-11-29 11:05:00,69.6,69.84,69.29,69.39,197182.0,66.8311,67.0615,66.5334,66.6294,197182.0
2022-11-29 11:10:00,69.39,69.53,69.03,69.13,208768.0,66.6294,66.7639,66.2838,66.3798,208768.0
2022-11-29 11:15:00,69.13,69.15,68.95,69.09,101648.0,66.3798,66.399,66.2069,66.3414,101648.0
2022-11-29 11:20:00,69.07,69.27,68.98,68.98,95120.0,66.3222,66.5142,66.2357,66.2357,95120.0
2022-11-29 11:25:00,68.99,69.04,68.76,68.8,164779.0,66.2454,66.2934,66.0245,66.0629,164779.0
2022-11-29 11:30:00,68.81,69.03,68.74,69.0,117372.0,66.0725,66.2838,66.0053,66.255,117372.0
2022-11-29 11:35:00,69.0,69.17,68.86,69.03,106847.0,66.255,66.4182,66.1205,66.2838,106847.0
2022-11-29 11:40:00,69.03,69.13,68.99,69.05,89431.0,66.2838,66.3798,66.2454,66.303,89431.0
2022-11-29 11:45:00,69.06,69.19,69.05,69.07,78910.0,66.3126,66.4374,66.303,66.3222,78910.0
2022-11-29 11:50:00,69.06,69.07,68.88,68.95,62746.0,66.3126,66.3222,66.1397,66.2069,62746.0
2022-11-29 11:55:00,68.96,69.18,68.95,69.13,93539.0,66.2165,66.4278,66.2069,66.3798,93539.0
2022-11-29 12:00:00,69.13,69.16,69.03,69.12,65289.0,66.3798,66.4086,66.2838,66.3702,65289.0
2022-11-29 12:05:00,69.13,69.14,68.93,68.98,63416.0,66.3798,66.3894,66.1877,66.2357,63416.0
2022-11-29 12:10:00,68.98,69.14,68.96,69.12,71426.0,66.2357,66.3894,66.2165,66.3702,71426.0
2022-11-29 12:15:00,69.13,69.14,69.01,69.11,82423.0,66.3798,66.3894,66.2646,66.3606,82423.0
2022-11-29 12:20:00,69.1,69.1,68.82,68.82,77765.0,66.351,66.351,66.0821,66.0821,77765.0
2022-11-29 12:25:00,68.82,68.96,68.78,68.81,55419.0,66.0821,66.2165,66.0437,66.0725,55419.0
2022-11-29 12:30:00,68.81,68.95,68.78,68.86,77704.0,66.0725,66.2069,66.0437,66.1205,77704.0
2022-11-29 12:35:00,68.86,68.93,68.8,68.85,38929.0,66.1205,66.1877,66.0629,66.1109,38929.0
2022-11-29 12:40:00,68.84,68.88,68.74,68.77,125382.0,66.1013,66.1397,66.0053,66.0341,125382.0
2022-11-29 12:45:00,68.77,68.78,68.65,68.67,73379.0,66.0341,66.0437,65.9189,65.9381,73379.0
2022-11-29 12:50:00,68.67,68.75,68.62,68.74,46249.0,65.9381,66.0149,65.8901,66.0053,46249.0
2022-11-29 12:55:00,68.73,68.87,68.69,68.84,161795.0,65.9957,66.1301,65.9573,66.1013,161795.0
2022-11-29 13:00:00,68.87,68.9,68.8,68.85,31823.0,66.1301,66.1589,66.0629,66.1109,31823.0
2022-11-29 13:05:00,68.85,68.95,68.83,68.93,94440.0,66.1109,66.2069,66.0917,66.1877,94440.0
2022-11-29 13:10:00,68.93,69.11,68.87,69.1,113855.0,66.1877,66.3606,66.1301,66.351,113855.0
2022-11-29 13:15:00,69.08,69.27,68.97,69.02,155950.0,66.3318,66.5142,66.2261,66.2742,155950.0
2022-11-29 13:20:00,69.02,69.17,68.97,69.13,48567.0,66.2742,66.4182,66.2261,66.3798,48567.0
2022-11-29 13:25:00,69.13,69.13,68.99,69.01,38720.0,66.3798,66.3798,66.2454,66.2646,38720.0
2022-11-29 13:30:00,69.02,69.25,69.01,69.24,55966.0,66.2742,66.495,66.2646,66.4854,55966.0
2022-11-29 13:35:00,69.23,69.26,69.14,69.17,74998.0,66.4758,66.5046,66.3894,66.4182,74998.0
2022-11-29 13:40:00,69.17,69.17,69.07,69.09,43881.0,66.4182,66.4182,66.3222,66.3414,43881.0
2022-11-29 13:45:00,69.1,69.19,69.05,69.08,41110.0,66.351,66.4374,66.303,66.3318,41110.0
2022-11-29 13:50:00,69.09,69.12,69.01,69.05,43388.0,66.3414,66.3702,66.2646,66.303,43388.0
2022-11-29 13:55:00,69.07,69.41,69.07,69.32,173210.0,66.3222,66.6486,66.3222,66.5622,173210.0
2022-11-29 14:00:00,69.32,69.46,69.23,69.41,86123.0,66.5622,66.6967,66.4758,66.6486,86123.0
2022-11-29 14:05:00,69.42,69.48,69.32,69.38,89620.0,66.6582,66.7159,66.5622,66.6198,89620.0
2022-11-29 14:10:00,69.37,69.37,69.22,69.23,57054.0,66.6102,66.6102,66.4662,66.4758,57054.0
2022-11-29 14:15:00,69.23,69.26,68.96,68.99,131801.0,66.4758,66.5046,66.2165,66.2454,131801.0
2022-11-29 14:20:00,68.99,69.0,68.86,68.87,78596.0,66.2454,66.255,66.1205,66.1301,78596.0
2022-11-29 14:25:00,68.85,68.87,68.63,68.71,73536.0,66.1109,66.1301,65.8997,65.9765,73536.0
2022-11-29 14:30:00,68.7,68.88,68.65,68.84,87126.0,65.9669,66.1397,65.9189,66.1013,87126.0
2022-11-29 14:35:00,68.83,68.9,68.82,68.87,77611.0,66.0917,66.1589,66.0821,66.1301,77611.0
2022-11-29 14:40:00,68.87,68.88,68.78,68.81,56526.0,66.1301,66.1397,66.0437,66.0725,56526.0
2022-11-29 14:45:00,68.82,68.91,68.79,68.91,54030.0,66.0821,66.1685,66.0533,66.1685,54030.0
2022-11-29 14:50:00,68.9,68.99,68.9,68.91,87221.0,66.1589,66.2454,66.1589,66.1685,87221.0
2022-11-29 14:55:00,68.9,69.02,68.89,69.01,70795.0,66.1589,66.2742,66.1493,66.2646,70795.0
2022-11-29 15:00:00,69.0,69.01,68.9,68.93,64607.0,66.255,66.2646,66.1589,66.1877,64607.0
2022-11-29 15:05:00,68.94,69.06,68.85,69.05,75292.0,66.1973,66.3126,66.1109,66.303,75292.0
2022-11-29 15:10:00,69.06,69.08,68.98,68.99,75667.0,66.3126,66.3318,66.2357,66.2454,75667.0
2022-11-29 15:15:00,69.0,69.06,68.96,69.0,75153.0,66.255,66.3126,66.2165,66.255,75153.0
2022-11-29 15:20:00,69.01,69.13,69.0,69.12,152506.0,66.2646,66.3798,66.255,66.3702,152506.0
2022-11-29 15:25:00,69.12,69.23,69.09,69.23,133081.0,66.3702,66.4758,66.3414,66.4758,133081.0
2022-11-29 15:30:00,69.23,69.25,69.09,69.16,120516.0,66.4758,66.495,66.3414,66.4086,120516.0
2022-11-29 15:35:00,69.17,69.21,69.1,69.21,155654.0,66.4182,66.4566,66.351,66.4566,155654.0
2022-11-29 15:40:00,69.21,69.28,69.17,69.19,154920.0,66.4566,66.5238,66.4182,66.4374,154920.0
2022-11-29 15:45:00,69.2,69.23,69.05,69.11,86936.0,66.447,66.4758,66.303,66.3606,86936.0
2022-11-29 15:50:00,69.11,69.17,69.02,69.06,148125.0,66.3606,66.4182,66.2742,66.3126,148125.0
2022-11-29 15:55:00,69.05,69.18,69.05,69.11,303515.0,66.303,66.4278,66.303,66.3606,303515.0
2022-11-30 09:30:00,70.4,70.53,69.86,69.97,508687.0,67.5993,67.7241,67.0807,67.1864,508687.0
2022-11-30 09:35:00,69.98,70.22,69.8,69.85,217781.0,67.196,67.4264,67.0231,67.0711,217781.0
2022-11-30 09:40:00,69.85,69.99,69.82,69.92,186253.0,67.0711,67.2056,67.0423,67.1384,186253.0
2022-11-30 09:45:00,69.9,70.06,69.26,69.28,335254.0,67.1191,67.2728,66.5046,66.5238,335254.0
2022-11-30 09:50:00,69.28,69.59,69.18,69.47,332332.0,66.5238,66.8215,66.4278,66.7063,332332.0
2022-11-30 09:55:00,69.46,69.55,69.4,69.53,151995.0,66.6967,66.7831,66.639,66.7639,151995.0
2022-11-30 10:00:00,69.5,69.58,69.35,69.52,149448.0,66.7351,66.8119,66.591,66.7543,149448.0
2022-11-30 10:05:00,69.53,69.62,69.22,69.36,159935.0,66.7639,66.8503,66.4662,66.6006,159935.0
2022-11-30 10:10:00,69.34,69.45,69.25,69.3,88260.0,66.5814,66.6871,66.495,66.543,88260.0
2022-11-30 10:15:00,69.29,69.29,68.9,68.95,188674.0,66.5334,66.5334,66.1589,66.2069,188674.0
2022-11-30 10:20:00,68.94,69.12,68.88,69.07,146931.0,66.1973,66.3702,66.1397,66.3222,146931.0
2022-11-30 10:25:00,69.08,69.14,68.93,68.97,95599.0,66.3318,66.3894,66.1877,66.2261,95599.0
2022-11-30 10:30:00,69.0,69.48,69.0,69.46,306052.0,66.255,66.7159,66.255,66.6967,306052.0
2022-11-30 10:35:00,69.46,69.48,68.97,69.02,220485.0,66.6967,66.7159,66.2261,66.2742,220485.0
2022-11-30 10:40:00,69.03,69.31,69.02,69.28,113230.0,66.2838,66.5526,66.2742,66.5238,113230.0
2022-11-30 10:45:00,69.26,69.28,69.14,69.2,67466.0,66.5046,66.5238,66.3894,66.447,67466.0
2022-11-30 10:50:00,69.2,69.36,69.01,69.02,123677.0,66.447,66.6006,66.2646,66.2742,123677.0
2022-11-30 10:55:00,69.03,69.34,69.03,69.22,119025.0,66.2838,66.5814,66.2838,66.4662,119025.0
2022-11-30 11:00:00,69.22,69.25,69.11,69.18,62349.0,66.4662,66.495,66.3606,66.4278,62349.0
2022-11-30 11:05:00,69.15,69.35,69.15,69.34,53858.0,66.399,66.591,66.399,66.5814,53858.0
2022-11-30 11:10:00,69.34,69.39,69.26,69.38,102327.0,66.5814,66.6294,66.5046,66.6198,102327.0
2022-11-30 11:15:00,69.38,69.46,69.35,69.39,115180.0,66.6198,66.6967,66.591,66.6294,115180.0
2022-11-30 11:20:00,69.39,69.47,69.31,69.34,103936.0,66.6294,66.7063,66.5526,66.5814,103936.0
2022-11-30 11:25:00,69.33,69.48,69.33,69.4,69202.0,66.5718,66.7159,66.5718,66.639,69202.0
2022-11-30 11:30:00,69.41,69.46,69.33,69.34,66669.0,66.6486,66.6967,66.5718,66.5814,66669.0
2022-11-30 11:35:00,69.32,69.38,69.29,69.3,67578.0,66.5622,66.6198,66.5334,66.543,67578.0
2022-11-30 11:40:00,69.31,69.44,69.28,69.43,102829.0,66.5526,66.6774,66.5238,66.6678,102829.0
2022-11-30 11:45:00,69.41,69.43,69.32,69.4,58579.0,66.6486,66.6678,66.5622,66.639,58579.0
2022-11-30 11:50:00,69.4,69.41,69.29,69.31,42385.0,66.639,66.6486,66.5334,66.5526,42385.0
2022-11-30 11:55:00,69.34,69.35,69.23,69.28,62519.0,66.5814,66.591,66.4758,66.5238,62519.0
2022-11-30 12:00:00,69.27,69.27,69.03,69.11,79528.0,66.5142,66.5142,66.2838,66.3606,79528.0
2022-11-30 12:05:00,69.09,69.11,68.93,68.99,78903.0,66.3414,66.3606,66.1877,66.2454,78903.0
2022-11-30 12:10:00,68.99,69.01,68.91,68.98,64752.0,66.2454,66.2646,66.1685,66.2357,64752.0
2022-11-30 12:15:00,68.98,68.98,68.89,68.94,54304.0,66.2357,66.2357,66.1493,66.1973,54304.0
2022-11-30 12:20:00,68.93,68.95,68.78,68.83,133684.0,66.1877,66.2069,66.0437,66.0917,133684.0
2022-11-30 12:25:00,68.84,68.9,68.74,68.81,207624.0,66.1013,66.1589,66.0053,66.0725,207624.0
2022-11-30 12:30:00,68.81,68.87,68.74,68.78,137194.0,66.0725,66.1301,66.0053,66.0437,137194.0
2022-11-30 12:35:00,68.78,68.81,68.65,68.69,97946.0,66.0437,66.0725,65.9189,65.9573,97946.0
2022-11-30 12:40:00,68.69,68.98,68.66,68.94,130162.0,65.9573,66.2357,65.9285,66.1973,130162.0
2022-11-30 12:45:00,68.92,69.04,68.87,69.02,61119.0,66.1781,66.2934,66.1301,66.2742,61119.0
2022-11-30 12:50:00,69.01,69.08,68.93,69.08,61837.0,66.2646,66.3318,66.1877,66.3318,61837.0
2022-11-30 12:55:00,69.08,69.08,68.97,69.04,36297.0,66.3318,66.3318,66.2261,66.2934,36297.0
2022-11-30 13:00:00,69.03,69.04,68.94,69.01,61645.0,66.2838,66.2934,66.1973,66.2646,61645.0
2022-11-30 13:05:00,68.98,69.05,68.95,69.02,45982.0,66.2357,66.303,66.2069,66.2742,45982.0
2022-11-30 13:10:00,69.03,69.05,68.96,68.97,46491.0,66.2838,66.303,66.2165,66.2261,46491.0
2022-11-30 13:15:00,68.97,69.01,68.94,68.98,44014.0,66.2261,66.2646,66.1973,66.2357,44014.0
2022-11-30 13:20:00,68.99,69.12,68.97,69.1,48553.0,66.2454,66.3702,66.2261,66.351,48553.0
2022-11-30 13:25:00,69.1,69.14,69.03,69.04,30584.0,66.351,66.3894,66.2838,66.2934,30584.0
2022-11-30 13:30:00,69.04,69.5,68.98,69.29,173097.0,66.2934,66.7351,66.2357,66.5334,173097.0
2022-11-30 13:35:00,69.3,69.8,69.3,69.61,189237.0,66.543,67.0231,66.543,66.8407,189237.0
2022-11-30 13:40:00,69.64,69.68,69.3,69.52,194912.0,66.8695,66.9079,66.543,66.7543,194912.0
2022-11-30 13:45:00,69.51,69.52,69.16,69.31,119563.0,66.7447,66.7543,66.4086,66.5526,119563.0
2022-11-30 13:50:00,69.31,69.4,69.27,69.4,88367.0,66.5526,66.639,66.5142,66.639,88367.0
2022-11-30 13:55:00,69.44,69.75,69.43,69.73,156729.0,66.6774,66.9751,66.6678,66.9559,156729.0
2022-11-30 14:00:00,69.72,69.82,69.67,69.75,137324.0,66.9463,67.0423,66.8983,66.9751,137324.0
2022-11-30 14:05:00,69.76,69.99,69.68,69.7,223553.0,66.9847,67.2056,66.9079,66.9271,223553.0
2022-11-30 14:10:00,69.67,69.83,69.63,69.7,70757.0,66.8983,67.0519,66.8599,66.9271,70757.0
2022-11-30 14:15:00,69.72,69.97,69.7,69.97,99482.0,66.9463,67.1864,66.9271,67.1864,99482.0
2022-11-30 14:20:00,69.98,70.0,69.74,69.78,168302.0,67.196,67.2152,66.9655,67.0039,168302.0
2022-11-30 14:25:00,69.74,69.87,69.67,69.78,58326.0,66.9655,67.0903,66.8983,67.0039,58326.0
2022-11-30 14:30:00,69.78,69.84,69.7,69.81,55723.0,67.0039,67.0615,66.9271,67.0327,55723.0
2022-11-30 14:35:00,69.81,69.81,69.69,69.73,55594.0,67.0327,67.0327,66.9175,66.9559,55594.0
2022-11-30 14:40:00,69.73,69.77,69.5,69.51,77958.0,66.9559,66.9943,66.7351,66.7447,77958.0
2022-11-30 14:45:00,69.51,69.62,69.49,69.53,79136.0,66.7447,66.8503,66.7255,66.7639,79136.0
2022-11-30 14:50:00,69.52,69.6,69.37,69.41,59521.0,66.7543,66.8311,66.6102,66.6486,59521.0
2022-11-30 14:55:00,69.42,69.57,69.42,69.55,43695.0,66.6582,66.8023,66.6582,66.7831,43695.0
2022-11-30 15:00:00,69.56,69.72,69.48,69.66,108505.0,66.7927,66.9463,66.7159,66.8887,108505.0
2022-11-30 15:05:00,69.66,69.7,69.51,69.54,76649.0,66.8887,66.9271,66.7447,66.7735,76649.0
2022-11-30 15:10:00,69.56,69.64,69.47,69.64,88193.0,66.7927,66.8695,66.7063,66.8695,88193.0
2022-11-30 15:15:00,69.63,69.67,69.54,69.59,66798.0,66.8599,66.8983,66.7735,66.8215,66798.0
2022-11-30 15:20:00,69.59,69.7,69.58,69.67,82102.0,66.8215,66.9271,66.8119,66.8983,82102.0
2022-11-30 15:25:00,69.67,69.74,69.62,69.71,66352.0,66.8983,66.9655,66.8503,66.9367,66352.0
2022-11-30 15:30:00,69.72,69.8,69.57,69.76,98540.0,66.9463,67.0231,66.8023,66.9847,98540.0
2022-11-30 15:35:00,69.77,69.92,69.77,69.89,132270.0,66.9943,67.1384,66.9943,67.1095,132270.0
2022-11-30 15:40:00,69.88,69.92,69.74,69.77,194241.0,67.0999,67.1384,66.9655,66.9943,194241.0
2022-11-30 15:45:00,69.77,69.8,69.63,69.65,165215.0,66.9943,67.0231,66.8599,66.8791,165215.0
2022-11-30 15:50:00,69.65,69.75,69.5,69.59,241094.0,66.8791,66.9751,66.7351,66.8215,241094.0
2022-11-30 15:55:00,69.59,69.6,69.42,69.49,431002.0,66.8215,66.8311,66.6582,66.7255,431002.0
2022-12-01 09:30:00,70.3,70.35,69.79,69.84,419778.0,67.5032,67.5512,67.0135,67.0615,419778.0
2022-12-01 09:35:00,69.88,70.25,69.86,69.99,170701.0,67.0999,67.4552,67.0807,67.2056,170701.0
2022-12-01 09:40:00,70.0,70.16,69.83,69.83,122380.0,67.2152,67.3688,67.0519,67.0519,122380.0
2022-12-01 09:45:00,69.85,70.06,69.84,69.95,158936.0,67.0711,67.2728,67.0615,67.1672,158936.0
2022-12-01 09:50:00,69.96,69.99,69.73,69.77,133266.0,67.1768,67.2056,66.9559,66.9943,133266.0
2022-12-01 09:55:00,69.77,69.91,69.51,69.51,170319.0,66.9943,67.1288,66.7447,66.7447,170319.0
2022-12-01 10:00:00,69.54,69.9,69.37,69.87,235440.0,66.7735,67.1191,66.6102,67.0903,235440.0
2022-12-01 10:05:00,69.86,69.94,69.8,69.83,161533.0,67.0807,67.1576,67.0231,67.0519,161533.0
2022-12-01 10:10:00,69.8,69.84,69.64,69.74,147928.0,67.0231,67.0615,66.8695,66.9655,147928.0
2022-12-01 10:15:00,69.72,69.9,69.52,69.68,114768.0,66.9463,67.1191,66.7543,66.9079,114768.0
2022-12-01 10:20:00,69.68,69.74,69.51,69.73,111477.0,66.9079,66.9655,66.7447,66.9559,111477.0
2022-12-01 10:25:00,69.73,69.73,69.54,69.56,127720.0,66.9559,66.9559,66.7735,66.7927,127720.0
2022-12-01 10:30:00,69.56,69.71,69.45,69.62,150817.0,66.7927,66.9367,66.6871,66.8503,150817.0
2022-12-01 10:35:00,69.61,69.84,69.58,69.82,120768.0,66.8407,67.0615,66.8119,67.0423,120768.0
2022-12-01 10:40:00,69.82,69.85,69.64,69.85,69075.0,67.0423,67.0711,66.8695,67.0711,69075.0
2022-12-01 10:45:00,69.84,69.9,69.76,69.85,75850.0,67.0615,67.1191,66.9847,67.0711,75850.0
2022-12-01 10:50:00,69.83,69.89,69.73,69.84,104202.0,67.0519,67.1095,66.9559,67.0615,104202.0
2022-12-01 10:55:00,69.82,69.87,69.72,69.85,87201.0,67.0423,67.0903,66.9463,67.0711,87201.0
2022-12-01 11:00:00,69.85,69.87,69.75,69.77,77850.0,67.0711,67.0903,66.9751,66.9943,77850.0
2022-12-01 11:05:00,69.78,69.81,69.57,69.69,121225.0,67.0039,67.0327,66.8023,66.9175,121225.0
2022-12-01 11:10:00,69.69,69.77,69.58,69.68,81672.0,66.9175,66.9943,66.8119,66.9079,81672.0
2022-12-01 11:15:00,69.68,69.74,69.63,69.72,80372.0,66.9079,66.9655,66.8599,66.9463,80372.0
2022-12-01 11:20:00,69.73,69.83,69.59,69.67,118321.0,66.9559,67.0519,66.8215,66.8983,118321.0
2022-12-01 11:25:00,69.65,69.74,69.59,69.59,54335.0,66.8791,66.9655,66.8215,66.8215,54335.0
2022-12-01 11:30:00,69.59,69.67,69.52,69.62,50568.0,66.8215,66.8983,66.7543,66.8503,50568.0
2022-12-01 11:35:00,69.61,69.63,69.38,69.48,113561.0,66.8407,66.8599,66.6198,66.7159,113561.0
2022-12-01 11:40:00,69.49,69.49,69.23,69.26,85865.0,66.7255,66.7255,66.4758,66.5046,85865.0
2022-12-01 11:45:00,69.24,69.36,69.12,69.22,215500.0,66.4854,66.6006,66.3702,66.4662,215500.0
2022-12-01 11:50:00,69.23,69.33,69.11,69.25,108729.0,66.4758,66.5718,66.3606,66.495,108729.0
2022-12-01 11:55:00,69.23,69.27,69.13,69.2,53890.0,66.4758,66.5142,66.3798,66.447,53890.0
2022-12-01 12:00:00,69.21,69.24,69.06,69.08,94022.0,66.4566,66.4854,66.3126,66.3318,94022.0
2022-12-01 12:05:00,69.08,69.16,69.01,69.05,85187.0,66.3318,66.4086,66.2646,66.303,85187.0
2022-12-01 12:10:00,69.05,69.2,69.03,69.08,87141.0,66.303,66.447,66.2838,66.3318,87141.0
2022-12-01 12:15:00,69.08,69.11,68.93,68.95,103402.0,66.3318,66.3606,66.1877,66.2069,103402.0
2022-12-01 12:20:00,68.95,69.23,68.94,69.18,65470.0,66.2069,66.4758,66.1973,66.4278,65470.0
2022-12-01 12:25:00,69.16,69.2,69.12,69.13,53519.0,66.4086,66.447,66.3702,66.3798,53519.0
2022-12-01 12:30:00,69.14,69.25,69.12,69.17,66943.0,66.3894,66.495,66.3702,66.4182,66943.0
2022-12-01 12:35:00,69.16,69.26,69.16,69.2,53115.0,66.4086,66.5046,66.4086,66.447,53115.0
2022-12-01 12:40:00,69.2,69.22,69.08,69.13,41757.0,66.447,66.4662,66.3318,66.3798,41757.0
2022-12-01 12:45:00,69.13,69.17,69.07,69.16,60493.0,66.3798,66.4182,66.3222,66.4086,60493.0
2022-12-01 12:50:00,69.17,69.25,69.15,69.18,47754.0,66.4182,66.495,66.399,66.4278,47754.0
2022-12-01 12:55:00,69.19,69.25,69.18,69.21,74238.0,66.4374,66.495,66.4278,66.4566,74238.0
2022-12-01 13:00:00,69.22,69.25,69.18,69.24,37189.0,66.4662,66.495,66.4278,66.4854,37189.0
2022-12-01 13:05:00,69.23,69.32,69.18,69.19,89766.0,66.4758,66.5622,66.4278,66.4374,89766.0
2022-12-01 13:10:00,69.21,69.23,69.09,69.15,65805.0,66.4566,66.4758,66.3414,66.399,65805.0
2022-12-01 13:15:00,69.16,69.23,69.11,69.17,30957.0,66.4086,66.4758,66.3606,66.4182,30957.0
2022-12-01 13:20:00,69.17,69.24,69.13,69.22,35645.0,66.4182,66.4854,66.3798,66.4662,35645.0
2022-12-01 13:25:00,69.23,69.23,69.08,69.09,62504.0,66.4758,66.4758,66.3318,66.3414,62504.0
2022-12-01 13:30:00,69.09,69.12,68.97,69.04,53546.0,66.3414,66.3702,66.2261,66.2934,53546.0
2022-12-01 13:35:00,69.04,69.1,68.86,68.86,58952.0,66.2934,66.351,66.1205,66.1205,58952.0
2022-12-01 13:40:00,68.87,68.96,68.86,68.87,92580.0,66.1301,66.2165,66.1205,66.1301,92580.0
2022-12-01 13:45:00,68.88,69.01,68.87,68.87,100707.0,66.1397,66.2646,66.1301,66.1301,100707.0
2022-12-01 13:50:00,68.88,68.9,68.8,68.85,40365.0,66.1397,66.1589,66.0629,66.1109,40365.0
2022-12-01 13:55:00,68.86,68.89,68.82,68.86,19166.0,66.1205,66.1493,66.0821,66.1205,19166.0
2022-12-01 14:00:00,68.87,68.96,68.84,68.88,73432.0,66.1301,66.2165,66.1013,66.1397,73432.0
2022-12-01 14:05:00,68.88,69.02,68.88,68.96,43182.0,66.1397,66.2742,66.1397,66.2165,43182.0
2022-12-01 14:10:00,68.97,68.99,68.87,68.94,41683.0,66.2261,66.2454,66.1301,66.1973,41683.0
2022-12-01 14:15:00,68.95,69.04,68.94,69.03,72896.0,66.2069,66.2934,66.1973,66.2838,72896.0
2022-12-01 14:20:00,69.02,69.08,68.95,68.99,64708.0,66.2742,66.3318,66.2069,66.2454,64708.0
2022-12-01 14:25:00,68.98,69.02,68.85,68.88,67451.0,66.2357,66.2742,66.1109,66.1397,67451.0
2022-12-01 14:30:00,68.9,68.96,68.84,68.94,59226.0,66.1589,66.2165,66.1013,66.1973,59226.0
2022-12-01 14:35:00,68.94,68.98,68.9,68.97,71042.0,66.1973,66.2357,66.1589,66.2261,71042.0
2022-12-01 14:40:00,68.96,69.0,68.86,68.88,60489.0,66.2165,66.255,66.1205,66.1397,60489.0
2022-12-01 14:45:00,68.87,68.98,68.85,68.97,37349.0,66.1301,66.2357,66.1109,66.2261,37349.0
2022-12-01 14:50:00,68.97,68.99,68.93,68.97,36101.0,66.2261,66.2454,66.1877,66.2261,36101.0
2022-12-01 14:55:00,68.96,68.97,68.89,68.92,43791.0,66.2165,66.2261,66.1493,66.1781,43791.0
2022-12-01 15:00:00,68.93,69.0,68.87,68.98,83146.0,66.1877,66.255,66.1301,66.2357,83146.0
2022-12-01 15:05:00,68.98,69.08,68.94,69.0,96114.0,66.2357,66.3318,66.1973,66.255,96114.0
2022-12-01 15:10:00,68.98,69.07,68.92,68.92,43099.0,66.2357,66.3222,66.1781,66.1781,43099.0
2022-12-01 15:15:00,68.92,68.95,68.81,68.89,98786.0,66.1781,66.2069,66.0725,66.1493,98786.0
2022-12-01 15:20:00,68.9,68.94,68.81,68.84,61056.0,66.1589,66.1973,66.0725,66.1013,61056.0
2022-12-01 15:25:00,68.82,68.89,68.8,68.85,80781.0,66.0821,66.1493,66.0629,66.1109,80781.0
2022-12-01 15:30:00,68.85,68.91,68.81,68.85,105926.0,66.1109,66.1685,66.0725,66.1109,105926.0
2022-12-01 15:35:00,68.85,68.86,68.77,68.83,103117.0,66.1109,66.1205,66.0341,66.0917,103117.0
2022-12-01 15:40:00,68.83,68.95,68.8,68.95,100266.0,66.0917,66.2069,66.0629,66.2069,100266.0
2022-12-01 15:45:00,68.95,68.98,68.84,68.93,111443.0,66.2069,66.2357,66.1013,66.1877,111443.0
2022-12-01 15:50:00,68.93,69.03,68.86,68.87,181465.0,66.1877,66.2838,66.1205,66.1301,181465.0
2022-12-01 15:55:00,68.87,68.9,68.8,68.82,367987.0,66.1301,66.1589,66.0629,66.0821,367987.0
2022-12-02 09:30:00,68.3,69.2,68.24,69.09,425702.0,65.5828,66.447,65.5252,66.3414,425702.0
2022-12-02 09:35:00,69.14,69.21,68.76,68.81,212191.0,66.3894,66.4566,66.0245,66.0725,212191.0
2022-12-02 09:40:00,68.82,69.0,68.45,68.51,127011.0,66.0821,66.255,65.7268,65.7844,127011.0
2022-12-02 09:45:00,68.5,68.75,68.41,68.64,112287.0,65.7748,66.0149,65.6884,65.9093,112287.0
2022-12-02 09:50:00,68.64,68.95,68.61,68.94,112272.0,65.9093,66.2069,65.8805,66.1973,112272.0
2022-12-02 09:55:00,68.95,69.05,68.77,68.92,102979.0,66.2069,66.303,66.0341,66.1781,102979.0
2022-12-02 10:00:00,68.92,69.11,68.65,68.65,183899.0,66.1781,66.3606,65.9189,65.9189,183899.0
2022-12-02 10:05:00,68.65,68.74,68.56,68.62,104612.0,65.9189,66.0053,65.8325,65.8901,104612.0
2022-12-02 10:10:00,68.61,68.79,68.54,68.68,116194.0,65.8805,66.0533,65.8133,65.9477,116194.0
2022-12-02 10:15:00,68.68,68.7,68.46,68.51,140458.0,65.9477,65.9669,65.7364,65.7844,140458.0
2022-12-02 10:20:00,68.5,68.66,68.46,68.56,83467.0,65.7748,65.9285,65.7364,65.8325,83467.0
2022-12-02 10:25:00,68.55,68.56,68.36,68.43,116918.0,65.8229,65.8325,65.6404,65.7076,116918.0
2022-12-02 10:30:00,68.46,68.62,68.33,68.61,109146.0,65.7364,65.8901,65.6116,65.8805,109146.0
2022-12-02 10:35:00,68.61,68.93,68.56,68.87,193612.0,65.8805,66.1877,65.8325,66.1301,193612.0
2022-12-02 10:40:00,68.87,68.89,68.73,68.84,106168.0,66.1301,66.1493,65.9957,66.1013,106168.0
2022-12-02 10:45:00,68.82,68.87,68.75,68.84,96604.0,66.0821,66.1301,66.0149,66.1013,96604.0
2022-12-02 10:50:00,68.83,68.87,68.67,68.75,104358.0,66.0917,66.1301,65.9381,66.0149,104358.0
2022-12-02 10:55:00,68.73,68.74,68.44,68.57,75840.0,65.9957,66.0053,65.7172,65.8421,75840.0
2022-12-02 11:00:00,68.57,68.67,68.53,68.55,56746.0,65.8421,65.9381,65.8037,65.8229,56746.0
2022-12-02 11:05:00,68.55,68.67,68.51,68.59,53446.0,65.8229,65.9381,65.7844,65.8613,53446.0
2022-12-02 11:10:00,68.59,68.66,68.48,68.54,55826.0,65.8613,65.9285,65.7556,65.8133,55826.0
2022-12-02 11:15:00,68.55,68.64,68.5,68.57,79183.0,65.8229,65.9093,65.7748,65.8421,79183.0
2022-12-02 11:20:00,68.56,68.67,68.54,68.67,31868.0,65.8325,65.9381,65.8133,65.9381,31868.0
2022-12-02 11:25:00,68.66,68.8,68.6,68.73,70857.0,65.9285,66.0629,65.8709,65.9957,70857.0
2022-12-02 11:30:00,68.74,68.81,68.73,68.76,49583.0,66.0053,66.0725,65.9957,66.0245,49583.0
2022-12-02 11:35:00,68.76,68.8,68.69,68.75,83223.0,66.0245,66.0629,65.9573,66.0149,83223.0
2022-12-02 11:40:00,68.75,68.83,68.68,68.71,82483.0,66.0149,66.0917,65.9477,65.9765,82483.0
2022-12-02 11:45:00,68.7,68.81,68.67,68.67,59355.0,65.9669,66.0725,65.9381,65.9381,59355.0
2022-12-02 11:50:00,68.67,68.77,68.67,68.73,40622.0,65.9381,66.0341,65.9381,65.9957,40622.0
2022-12-02 11:55:00,68.73,68.83,68.68,68.71,66780.0,65.9957,66.0917,65.9477,65.9765,66780.0
2022-12-02 12:00:00,68.7,68.75,68.63,68.69,45288.0,65.9669,66.0149,65.8997,65.9573,45288.0
2022-12-02 12:05:00,68.68,68.81,68.67,68.68,46416.0,65.9477,66.0725,65.9381,65.9477,46416.0
2022-12-02 12:10:00,68.69,68.72,68.61,68.67,66216.0,65.9573,65.9861,65.8805,65.9381,66216.0
2022-12-02 12:15:00,68.66,68.69,68.62,68.62,55427.0,65.9285,65.9573,65.8901,65.8901,55427.0
2022-12-02 12:20:00,68.63,68.7,68.56,68.57,34632.0,65.8997,65.9669,65.8325,65.8421,34632.0
2022-12-02 12:25:00,68.57,68.59,68.5,68.52,44969.0,65.8421,65.8613,65.7748,65.794,44969.0
2022-12-02 12:30:00,68.5,68.54,68.41,68.46,78519.0,65.7748,65.8133,65.6884,65.7364,78519.0
2022-12-02 12:35:00,68.45,68.49,68.36,68.36,44717.0,65.7268,65.7652,65.6404,65.6404,44717.0
2022-12-02 12:40:00,68.36,68.44,68.3,68.37,41785.0,65.6404,65.7172,65.5828,65.65,41785.0
2022-12-02 12:45:00,68.36,68.38,68.25,68.29,74403.0,65.6404,65.6596,65.5348,65.5732,74403.0
2022-12-02 12:50:00,68.28,68.32,68.21,68.22,49085.0,65.5636,65.602,65.4964,65.506,49085.0
2022-12-02 12:55:00,68.2,68.24,68.1,68.13,60312.0,65.4868,65.5252,65.3908,65.4196,60312.0
2022-12-02 13:00:00,68.13,68.22,68.08,68.13,58544.0,65.4196,65.506,65.3716,65.4196,58544.0
2022-12-02 13:05:00,68.14,68.14,67.98,67.98,110808.0,65.4292,65.4292,65.2755,65.2755,110808.0
2022-12-02 13:10:00,67.96,67.99,67.83,67.92,103244.0,65.2563,65.2851,65.1315,65.2179,103244.0
2022-12-02 13:15:00,67.91,67.98,67.84,67.95,53964.0,65.2083,65.2755,65.1411,65.2467,53964.0
2022-12-02 13:20:00,67.95,68.01,67.91,67.95,45302.0,65.2467,65.3043,65.2083,65.2467,45302.0
2022-12-02 13:25:00,67.96,68.06,67.91,68.05,50283.0,65.2563,65.3523,65.2083,65.3427,50283.0
2022-12-02 13:30:00,68.05,68.1,68.03,68.08,63286.0,65.3427,65.3908,65.3235,65.3716,63286.0
2022-12-02 13:35:00,68.09,68.1,68.01,68.07,27882.0,65.3812,65.3908,65.3043,65.362,27882.0
2022-12-02 13:40:00,68.06,68.13,68.01,68.1,41400.0,65.3523,65.4196,65.3043,65.3908,41400.0
2022-12-02 13:45:00,68.1,68.13,67.99,68.04,56583.0,65.3908,65.4196,65.2851,65.3331,56583.0
2022-12-02 13:50:00,68.05,68.07,67.92,68.01,57246.0,65.3427,65.362,65.2179,65.3043,57246.0
2022-12-02 13:55:00,68.0,68.03,67.94,68.02,64412.0,65.2947,65.3235,65.2371,65.3139,64412.0
2022-12-02 14:00:00,68.04,68.05,67.96,68.01,40892.0,65.3331,65.3427,65.2563,65.3043,40892.0
2022-12-02 14:05:00,67.99,68.02,67.91,67.93,32820.0,65.2851,65.3139,65.2083,65.2275,32820.0
2022-12-02 14:10:00,67.94,67.95,67.85,67.95,86002.0,65.2371,65.2467,65.1507,65.2467,86002.0
2022-12-02 14:15:00,67.94,68.07,67.93,68.06,42217.0,65.2371,65.362,65.2275,65.3523,42217.0
2022-12-02 14:20:00,68.06,68.08,67.95,68.01,31456.0,65.3523,65.3716,65.2467,65.3043,31456.0
2022-12-02 14:25:00,68.02,68.11,68.0,68.06,72159.0,65.3139,65.4004,65.2947,65.3523,72159.0
2022-12-02 14:30:00,68.07,68.18,68.06,68.13,48009.0,65.362,65.4676,65.3523,65.4196,48009.0
2022-12-02 14:35:00,68.12,68.19,68.11,68.14,47395.0,65.41,65.4772,65.4004,65.4292,47395.0
2022-12-02 14:40:00,68.14,68.23,68.13,68.17,43504.0,65.4292,65.5156,65.4196,65.458,43504.0
2022-12-02 14:45:00,68.17,68.2,68.1,68.12,37132.0,65.458,65.4868,65.3908,65.41,37132.0
2022-12-02 14:50:00,68.13,68.21,68.1,68.16,53539.0,65.4196,65.4964,65.3908,65.4484,53539.0
2022-12-02 14:55:00,68.17,68.4,68.16,68.36,206198.0,65.458,65.6788,65.4484,65.6404,206198.0
2022-12-02 15:00:00,68.36,68.42,68.27,68.4,53012.0,65.6404,65.698,65.554,65.6788,53012.0
2022-12-02 15:05:00,68.4,68.4,68.27,68.33,161022.0,65.6788,65.6788,65.554,65.6116,161022.0
2022-12-02 15:10:00,68.32,68.36,68.29,68.35,77812.0,65.602,65.6404,65.5732,65.6308,77812.0
2022-12-02 15:15:00,68.35,68.36,68.23,68.25,92534.0,65.6308,65.6404,65.5156,65.5348,92534.0
2022-12-02 15:20:00,68.25,68.28,68.17,68.18,56940.0,65.5348,65.5636,65.458,65.4676,56940.0
2022-12-02 15:25:00,68.2,68.29,68.19,68.23,76969.0,65.4868,65.5732,65.4772,65.5156,76969.0
2022-12-02 15:30:00,68.23,68.27,68.16,68.2,76699.0,65.5156,65.554,65.4484,65.4868,76699.0
2022-12-02 15:35:00,68.19,68.2,68.1,68.14,103134.0,65.4772,65.4868,65.3908,65.4292,103134.0
2022-12-02 15:40:00,68.13,68.14,68.03,68.04,191385.0,65.4196,65.4292,65.3235,65.3331,191385.0
2022-12-02 15:45:00,68.04,68.15,68.03,68.08,146500.0,65.3331,65.4388,65.3235,65.3716,146500.0
2022-12-02 15:50:00,68.07,68.15,68.04,68.09,152572.0,65.362,65.4388,65.3331,65.3812,152572.0
2022-12-02 15:55:00,68.09,68.24,68.09,68.22,358912.0,65.3812,65.5252,65.3812,65.506,358912.0
2022-12-05 09:30:00,69.22,70.16,68.84,70.09,815459.0,66.4662,67.3688,66.1013,67.3016,815459.0
2022-12-05 09:35:00,70.07,70.25,69.88,70.05,384232.0,67.2824,67.4552,67.0999,67.2632,384232.0
2022-12-05 09:40:00,70.05,70.13,69.41,69.46,254630.0,67.2632,67.34,66.6486,66.6967,254630.0
2022-12-05 09:45:00,69.45,70.02,69.29,69.33,337945.0,66.6871,67.2344,66.5334,66.5718,337945.0
2022-12-05 09:50:00,69.34,69.35,68.84,68.97,340691.0,66.5814,66.591,66.1013,66.2261,340691.0
2022-12-05 09:55:00,68.95,69.06,68.72,68.91,178704.0,66.2069,66.3126,65.9861,66.1685,178704.0
2022-12-05 10:00:00,68.91,68.97,68.61,68.91,230814.0,66.1685,66.2261,65.8805,66.1685,230814.0
2022-12-05 10:05:00,68.89,69.2,68.84,68.94,140164.0,66.1493,66.447,66.1013,66.1973,140164.0
2022-12-05 10:10:00,68.96,68.96,68.67,68.86,172880.0,66.2165,66.2165,65.9381,66.1205,172880.0
2022-12-05 10:15:00,68.87,68.97,68.7,68.88,101926.0,66.1301,66.2261,65.9669,66.1397,101926.0
2022-12-05 10:20:00,68.88,68.91,68.62,68.66,235856.0,66.1397,66.1685,65.8901,65.9285,235856.0
2022-12-05 10:25:00,68.65,68.93,68.63,68.85,97145.0,65.9189,66.1877,65.8997,66.1109,97145.0
2022-12-05 10:30:00,68.85,68.87,68.67,68.71,100184.0,66.1109,66.1301,65.9381,65.9765,100184.0
2022-12-05 10:35:00,68.7,68.72,68.35,68.41,172004.0,65.9669,65.9861,65.6308,65.6884,172004.0
2022-12-05 10:40:00,68.41,68.41,68.18,68.31,139447.0,65.6884,65.6884,65.4676,65.5924,139447.0
2022-12-05 10:45:00,68.3,68.33,68.0,68.08,325040.0,65.5828,65.6116,65.2947,65.3716,325040.0
2022-12-05 10:50:00,68.08,68.14,67.97,68.07,192546.0,65.3716,65.4292,65.2659,65.362,192546.0
2022-12-05 10:55:00,68.11,68.18,67.86,67.87,160546.0,65.4004,65.4676,65.1603,65.1699,160546.0
2022-12-05 11:00:00,67.87,67.89,67.72,67.79,144268.0,65.1699,65.1891,65.0259,65.0931,144268.0
2022-12-05 11:05:00,67.79,67.8,67.64,67.73,112595.0,65.0931,65.1027,64.9491,65.0355,112595.0
2022-12-05 11:10:00,67.73,67.94,67.71,67.94,148224.0,65.0355,65.2371,65.0163,65.2371,148224.0
2022-12-05 11:15:00,67.93,67.94,67.57,67.58,148524.0,65.2275,65.2371,64.8818,64.8914,148524.0
2022-12-05 11:20:00,67.57,67.62,67.43,67.52,174247.0,64.8818,64.9299,64.7474,64.8338,174247.0
2022-12-05 11:25:00,67.52,67.63,67.47,67.51,138122.0,64.8338,64.9395,64.7858,64.8242,138122.0
2022-12-05 11:30:00,67.52,67.67,67.46,67.57,112641.0,64.8338,64.9779,64.7762,64.8818,112641.0
2022-12-05 11:35:00,67.55,67.6,67.48,67.56,65479.0,64.8626,64.9106,64.7954,64.8722,65479.0
2022-12-05 11:40:00,67.57,67.58,67.35,67.42,104679.0,64.8818,64.8914,64.6706,64.7378,104679.0
2022-12-05 11:45:00,67.4,67.5,67.37,67.48,96358.0,64.7186,64.8146,64.6898,64.7954,96358.0
2022-12-05 11:50:00,67.48,67.54,67.41,67.46,85262.0,64.7954,64.853,64.7282,64.7762,85262.0
2022-12-05 11:55:00,67.47,67.47,67.31,67.4,95387.0,64.7858,64.7858,64.6322,64.7186,95387.0
2022-12-05 12:00:00,67.39,67.39,67.2,67.35,179382.0,64.709,64.709,64.5266,64.6706,179382.0
2022-12-05 12:05:00,67.36,67.62,67.35,67.61,69937.0,64.6802,64.9299,64.6706,64.9203,69937.0
2022-12-05 12:10:00,67.6,67.62,67.46,67.54,57164.0,64.9106,64.9299,64.7762,64.853,57164.0
2022-12-05 12:15:00,67.55,67.58,67.45,67.51,191229.0,64.8626,64.8914,64.7666,64.8242,191229.0
2022-12-05 12:20:00,67.52,67.55,67.43,67.47,69671.0,64.8338,64.8626,64.7474,64.7858,69671.0
2022-12-05 12:25:00,67.48,67.48,67.31,67.34,65612.0,64.7954,64.7954,64.6322,64.661,65612.0
2022-12-05 12:30:00,67.34,67.4,67.28,67.3,68441.0,64.661,64.7186,64.6034,64.6226,68441.0
2022-12-05 12:35:00,67.29,67.36,67.2,67.27,57163.0,64.613,64.6802,64.5266,64.5938,57163.0
2022-12-05 12:40:00,67.27,67.28,67.2,67.2,37441.0,64.5938,64.6034,64.5266,64.5266,37441.0
2022-12-05 12:45:00,67.19,67.25,67.15,67.22,62746.0,64.517,64.5746,64.4786,64.5458,62746.0
2022-12-05 12:50:00,67.23,67.27,67.13,67.14,89206.0,64.5554,64.5938,64.4593,64.4689,89206.0
2022-12-05 12:55:00,67.13,67.13,67.01,67.11,135488.0,64.4593,64.4593,64.3441,64.4401,135488.0
2022-12-05 13:00:00,67.11,67.16,66.97,66.99,126384.0,64.4401,64.4882,64.3057,64.3249,126384.0
2022-12-05 13:05:00,67.0,67.03,66.9,66.95,83948.0,64.3345,64.3633,64.2385,64.2865,83948.0
2022-12-05 13:10:00,66.95,67.02,66.9,66.9,55477.0,64.2865,64.3537,64.2385,64.2385,55477.0
2022-12-05 13:15:00,66.9,66.92,66.72,66.78,87676.0,64.2385,64.2577,64.0657,64.1233,87676.0
2022-12-05 13:20:00,66.77,66.79,66.64,66.64,82403.0,64.1137,64.1329,63.9888,63.9888,82403.0
2022-12-05 13:25:00,66.64,66.67,66.58,66.64,81622.0,63.9888,64.0176,63.9312,63.9888,81622.0
2022-12-05 13:30:00,66.64,66.67,66.5,66.66,118328.0,63.9888,64.0176,63.8544,64.008,118328.0
2022-12-05 13:35:00,66.65,66.73,66.6,66.7,75194.0,63.9984,64.0753,63.9504,64.0465,75194.0
2022-12-05 13:40:00,66.7,66.75,66.6,66.64,80104.0,64.0465,64.0945,63.9504,63.9888,80104.0
2022-12-05 13:45:00,66.63,66.66,66.55,66.61,51757.0,63.9792,64.008,63.9024,63.96,51757.0
2022-12-05 13:50:00,66.6,66.6,66.5,66.58,64298.0,63.9504,63.9504,63.8544,63.9312,64298.0
2022-12-05 13:55:00,66.57,66.62,66.4,66.41,98332.0,63.9216,63.9696,63.7584,63.768,98332.0
2022-12-05 14:00:00,66.41,66.64,66.41,66.57,88855.0,63.768,63.9888,63.768,63.9216,88855.0
2022-12-05 14:05:00,66.56,66.61,66.44,66.49,54706.0,63.912,63.96,63.7968,63.8448,54706.0
2022-12-05 14:10:00,66.5,66.56,66.47,66.48,53685.0,63.8544,63.912,63.8256,63.8352,53685.0
2022-12-05 14:15:00,66.48,66.48,66.34,66.37,131239.0,63.8352,63.8352,63.7008,63.7296,131239.0
2022-12-05 14:20:00,66.37,66.37,66.15,66.21,109848.0,63.7296,63.7296,63.5183,63.5759,109848.0
2022-12-05 14:25:00,66.2,66.25,66.13,66.21,67426.0,63.5663,63.6144,63.4991,63.5759,67426.0
2022-12-05 14:30:00,66.24,66.28,66.12,66.24,80584.0,63.6048,63.6432,63.4895,63.6048,80584.0
2022-12-05 14:35:00,66.23,66.24,66.1,66.11,69788.0,63.5952,63.6048,63.4703,63.4799,69788.0
2022-12-05 14:40:00,66.12,66.13,65.97,66.08,204002.0,63.4895,63.4991,63.3455,63.4511,204002.0
2022-12-05 14:45:00,66.06,66.13,66.03,66.08,50107.0,63.4319,63.4991,63.4031,63.4511,50107.0
2022-12-05 14:50:00,66.08,66.17,66.0,66.1,106275.0,63.4511,63.5375,63.3743,63.4703,106275.0
2022-12-05 14:55:00,66.09,66.19,66.0,66.19,115614.0,63.4607,63.5567,63.3743,63.5567,115614.0
2022-12-05 15:00:00,66.19,66.42,66.18,66.41,143607.0,63.5567,63.7776,63.5471,63.768,143607.0
2022-12-05 15:05:00,66.41,66.43,66.23,66.42,167149.0,63.768,63.7872,63.5952,63.7776,167149.0
2022-12-05 15:10:00,66.42,66.58,66.35,66.56,125275.0,63.7776,63.9312,63.7104,63.912,125275.0
2022-12-05 15:15:00,66.56,66.61,66.4,66.44,134496.0,63.912,63.96,63.7584,63.7968,134496.0
2022-12-05 15:20:00,66.44,66.51,66.36,66.38,110052.0,63.7968,63.864,63.72,63.7392,110052.0
2022-12-05 15:25:00,66.38,66.38,66.23,66.25,112210.0,63.7392,63.7392,63.5952,63.6144,112210.0
2022-12-05 15:30:00,66.25,66.32,66.15,66.16,162276.0,63.6144,63.6816,63.5183,63.5279,162276.0
2022-12-05 15:35:00,66.17,66.29,66.11,66.12,206432.0,63.5375,63.6528,63.4799,63.4895,206432.0
2022-12-05 15:40:00,66.12,66.13,65.92,65.98,277810.0,63.4895,63.4991,63.2975,63.3551,277810.0
2022-12-05 15:45:00,65.98,66.09,65.92,66.08,251153.0,63.3551,63.4607,63.2975,63.4511,251153.0
2022-12-05 15:50:00,66.06,66.33,66.03,66.33,313747.0,63.4319,63.6912,63.4031,63.6912,313747.0
2022-12-05 15:55:00,66.32,66.44,66.28,66.36,378746.0,63.6816,63.7968,63.6432,63.72,378746.0
2022-12-06 09:30:00,66.13,67.11,65.99,67.02,472537.0,63.4991,64.4401,63.3647,64.3537,472537.0
2022-12-06 09:35:00,67.02,67.22,66.82,66.88,343027.0,64.3537,64.5458,64.1617,64.2193,343027.0
2022-12-06 09:40:00,66.89,66.98,66.16,66.59,301286.0,64.2289,64.3153,63.5279,63.9408,301286.0
2022-12-06 09:45:00,66.56,66.92,66.25,66.89,290191.0,63.912,64.2577,63.6144,64.2289,290191.0
2022-12-06 09:50:00,66.9,66.96,66.7,66.72,151942.0,64.2385,64.2961,64.0465,64.0657,151942.0
2022-12-06 09:55:00,66.73,67.04,66.72,66.79,182497.0,64.0753,64.3729,64.0657,64.1329,182497.0
2022-12-06 10:00:00,66.78,66.84,66.54,66.58,187146.0,64.1233,64.1809,63.8928,63.9312,187146.0
2022-12-06 10:05:00,66.56,66.71,66.42,66.69,118662.0,63.912,64.0561,63.7776,64.0369,118662.0
2022-12-06 10:10:00,66.69,66.73,66.4,66.44,101209.0,64.0369,64.0753,63.7584,63.7968,101209.0
2022-12-06 10:15:00,66.44,66.46,65.98,66.08,217375.0,63.7968,63.816,63.3551,63.4511,217375.0
2022-12-06 10:20:00,66.07,66.17,65.95,66.03,166413.0,63.4415,63.5375,63.3263,63.4031,166413.0
2022-12-06 10:25:00,66.03,66.14,65.78,65.81,239703.0,63.4031,63.5087,63.1631,63.1919,239703.0
2022-12-06 10:30:00,65.78,65.8,65.51,65.54,173721.0,63.1631,63.1823,62.9038,62.9326,173721.0
2022-12-06 10:35:00,65.54,65.54,65.21,65.22,173186.0,62.9326,62.9326,62.6157,62.6253,173186.0
2022-12-06 10:40:00,65.22,65.56,65.21,65.52,147289.0,62.6253,62.9518,62.6157,62.9134,147289.0
2022-12-06 10:45:00,65.54,65.61,65.39,65.45,101508.0,62.9326,62.9998,62.7886,62.8462,101508.0
2022-12-06 10:50:00,65.46,65.56,65.39,65.41,80635.0,62.8558,62.9518,62.7886,62.8078,80635.0
2022-12-06 10:55:00,65.41,65.41,65.25,65.34,139378.0,62.8078,62.8078,62.6541,62.7406,139378.0
2022-12-06 11:00:00,65.34,65.4,65.25,65.31,108743.0,62.7406,62.7982,62.6541,62.7118,108743.0
2022-12-06 11:05:00,65.32,65.4,65.22,65.27,123248.0,62.7214,62.7982,62.6253,62.6733,123248.0
2022-12-06 11:10:00,65.29,65.42,65.24,65.25,91626.0,62.6925,62.8174,62.6445,62.6541,91626.0
2022-12-06 11:15:00,65.24,65.24,65.07,65.14,131144.0,62.6445,62.6445,62.4813,62.5485,131144.0
2022-12-06 11:20:00,65.13,65.32,65.12,65.21,113925.0,62.5389,62.7214,62.5293,62.6157,113925.0
2022-12-06 11:25:00,65.2,65.22,65.1,65.13,87932.0,62.6061,62.6253,62.5101,62.5389,87932.0
2022-12-06 11:30:00,65.13,65.5,65.1,65.5,116903.0,62.5389,62.8942,62.5101,62.8942,116903.0
2022-12-06 11:35:00,65.5,65.57,65.39,65.42,92864.0,62.8942,62.9614,62.7886,62.8174,92864.0
2022-12-06 11:40:00,65.45,65.45,65.27,65.34,74689.0,62.8462,62.8462,62.6733,62.7406,74689.0
2022-12-06 11:45:00,65.33,65.4,65.28,65.36,64936.0,62.731,62.7982,62.6829,62.7598,64936.0
2022-12-06 11:50:00,65.36,65.44,65.3,65.35,77551.0,62.7598,62.8366,62.7022,62.7502,77551.0
2022-12-06 11:55:00,65.37,65.42,65.3,65.35,66251.0,62.7694,62.8174,62.7022,62.7502,66251.0
2022-12-06 12:00:00,65.36,65.41,65.26,65.37,92975.0,62.7598,62.8078,62.6637,62.7694,92975.0
2022-12-06 12:05:00,65.36,65.49,65.33,65.44,86482.0,62.7598,62.8846,62.731,62.8366,86482.0
2022-12-06 12:10:00,65.45,65.53,65.4,65.5,37726.0,62.8462,62.923,62.7982,62.8942,37726.0
2022-12-06 12:15:00,65.5,65.51,65.16,65.23,96854.0,62.8942,62.9038,62.5677,62.6349,96854.0
2022-12-06 12:20:00,65.23,65.36,65.21,65.31,75325.0,62.6349,62.7598,62.6157,62.7118,75325.0
2022-12-06 12:25:00,65.31,65.4,65.29,65.33,57456.0,62.7118,62.7982,62.6925,62.731,57456.0
2022-12-06 12:30:00,65.34,65.35,65.01,65.05,108681.0,62.7406,62.7502,62.4237,62.4621,108681.0
2022-12-06 12:35:00,65.06,65.1,64.94,65.01,231685.0,62.4717,62.5101,62.3565,62.4237,231685.0
2022-12-06 12:40:00,65.0,65.05,64.97,65.0,50258.0,62.4141,62.4621,62.3853,62.4141,50258.0
2022-12-06 12:45:00,65.0,65.0,64.75,64.76,107170.0,62.4141,62.4141,62.174,62.1836,107170.0
2022-12-06 12:50:00,64.76,64.76,64.57,64.57,182475.0,62.1836,62.1836,62.0012,62.0012,182475.0
2022-12-06 12:55:00,64.56,64.59,64.47,64.48,113893.0,61.9916,62.0204,61.9052,61.9148,113893.0
2022-12-06 13:00:00,64.47,64.51,64.36,64.45,93873.0,61.9052,61.9436,61.7995,61.886,93873.0
2022-12-06 13:05:00,64.45,64.45,64.24,64.26,92514.0,61.886,61.886,61.6843,61.7035,92514.0
2022-12-06 13:10:00,64.24,64.36,64.23,64.33,100128.0,61.6843,61.7995,61.6747,61.7707,100128.0
2022-12-06 13:15:00,64.33,64.49,64.31,64.41,98818.0,61.7707,61.9244,61.7515,61.8476,98818.0
2022-12-06 13:20:00,64.42,64.5,64.34,64.46,56625.0,61.8572,61.934,61.7803,61.8956,56625.0
2022-12-06 13:25:00,64.47,64.5,64.35,64.4,59492.0,61.9052,61.934,61.7899,61.838,59492.0
2022-12-06 13:30:00,64.41,64.43,64.25,64.41,80206.0,61.8476,61.8668,61.6939,61.8476,80206.0
2022-12-06 13:35:00,64.4,64.61,64.4,64.6,111458.0,61.838,62.0396,61.838,62.03,111458.0
2022-12-06 13:40:00,64.59,64.78,64.59,64.71,202852.0,62.0204,62.2028,62.0204,62.1356,202852.0
2022-12-06 13:45:00,64.72,64.78,64.54,64.55,144488.0,62.1452,62.2028,61.9724,61.982,144488.0
2022-12-06 13:50:00,64.54,64.57,64.45,64.47,68696.0,61.9724,62.0012,61.886,61.9052,68696.0
2022-12-06 13:55:00,64.46,64.53,64.42,64.51,42791.0,61.8956,61.9628,61.8572,61.9436,42791.0
2022-12-06 14:00:00,64.52,64.61,64.47,64.58,72293.0,61.9532,62.0396,61.9052,62.0108,72293.0
2022-12-06 14:05:00,64.59,64.61,64.39,64.45,143366.0,62.0204,62.0396,61.8284,61.886,143366.0
2022-12-06 14:10:00,64.45,64.46,64.3,64.33,85912.0,61.886,61.8956,61.7419,61.7707,85912.0
2022-12-06 14:15:00,64.32,64.5,64.26,64.49,118903.0,61.7611,61.934,61.7035,61.9244,118903.0
2022-12-06 14:20:00,64.5,64.58,64.39,64.55,101591.0,61.934,62.0108,61.8284,61.982,101591.0
2022-12-06 14:25:00,64.53,64.53,64.37,64.39,52342.0,61.9628,61.9628,61.8091,61.8284,52342.0
2022-12-06 14:30:00,64.39,64.43,64.22,64.23,101253.0,61.8284,61.8668,61.6651,61.6747,101253.0
2022-12-06 14:35:00,64.22,64.22,64.11,64.11,89134.0,61.6651,61.6651,61.5595,61.5595,89134.0
2022-12-06 14:40:00,64.12,64.25,64.1,64.21,81180.0,61.5691,61.6939,61.5499,61.6555,81180.0
2022-12-06 14:45:00,64.22,64.22,64.1,64.11,74338.0,61.6651,61.6651,61.5499,61.5595,74338.0
2022-12-06 14:50:00,64.11,64.19,64.04,64.07,85115.0,61.5595,61.6363,61.4923,61.5211,85115.0
2022-12-06 14:55:00,64.06,64.11,63.93,63.96,166361.0,61.5115,61.5595,61.3867,61.4155,166361.0
2022-12-06 15:00:00,63.96,64.19,63.92,64.18,174085.0,61.4155,61.6363,61.3771,61.6267,174085.0
2022-12-06 15:05:00,64.19,64.26,64.16,64.23,134342.0,61.6363,61.7035,61.6075,61.6747,134342.0
2022-12-06 15:10:00,64.23,64.23,63.94,63.96,98016.0,61.6747,61.6747,61.3963,61.4155,98016.0
2022-12-06 15:15:00,63.96,63.99,63.74,63.82,145850.0,61.4155,61.4443,61.2042,61.281,145850.0
2022-12-06 15:20:00,63.81,63.92,63.75,63.9,153088.0,61.2714,61.3771,61.2138,61.3578,153088.0
2022-12-06 15:25:00,63.9,63.94,63.75,63.8,103033.0,61.3578,61.3963,61.2138,61.2618,103033.0
2022-12-06 15:30:00,63.8,63.89,63.75,63.8,142904.0,61.2618,61.3482,61.2138,61.2618,142904.0
2022-12-06 15:35:00,63.79,64.02,63.78,64.02,142060.0,61.2522,61.4731,61.2426,61.4731,142060.0
2022-12-06 15:40:00,64.02,64.15,63.94,64.12,214684.0,61.4731,61.5979,61.3963,61.5691,214684.0
2022-12-06 15:45:00,64.11,64.22,64.02,64.11,184419.0,61.5595,61.6651,61.4731,61.5595,184419.0
2022-12-06 15:50:00,64.1,64.15,64.01,64.14,215490.0,61.5499,61.5979,61.4635,61.5883,215490.0
2022-12-06 15:55:00,64.13,64.17,64.02,64.13,442265.0,61.5787,61.6171,61.4731,61.5787,442265.0
2022-12-07 09:30:00,64.21,65.08,64.17,65.05,377204.0,61.6555,62.4909,61.6171,62.4621,377204.0
2022-12-07 09:35:00,65.05,65.17,64.79,65.07,304686.0,62.4621,62.5773,62.2124,62.4813,304686.0
2022-12-07 09:40:00,65.06,65.14,64.59,64.62,218572.0,62.4717,62.5485,62.0204,62.0492,218572.0
2022-12-07 09:45:00,64.61,64.77,64.23,64.24,163150.0,62.0396,62.1932,61.6747,61.6843,163150.0
2022-12-07 09:50:00,64.24,64.33,64.09,64.13,202044.0,61.6843,61.7707,61.5403,61.5787,202044.0
2022-12-07 09:55:00,64.15,64.45,64.07,64.43,156179.0,61.5979,61.886,61.5211,61.8668,156179.0
2022-12-07 10:00:00,64.43,64.6,64.23,64.43,229229.0,61.8668,62.03,61.6747,61.8668,229229.0
2022-12-07 10:05:00,64.4,64.46,64.03,64.07,224134.0,61.838,61.8956,61.4827,61.5211,224134.0
2022-12-07 10:10:00,64.07,64.24,63.85,64.12,189221.0,61.5211,61.6843,61.3098,61.5691,189221.0
2022-12-07 10:15:00,64.12,64.53,64.09,64.5,211903.0,61.5691,61.9628,61.5403,61.934,211903.0
2022-12-07 10:20:00,64.49,64.52,64.36,64.42,114595.0,61.9244,61.9532,61.7995,61.8572,114595.0
2022-12-07 10:25:00,64.43,64.73,64.33,64.71,150122.0,61.8668,62.1548,61.7707,62.1356,150122.0
2022-12-07 10:30:00,64.7,64.97,64.52,64.56,274104.0,62.126,62.3853,61.9532,61.9916,274104.0
2022-12-07 10:35:00,64.55,64.69,64.44,64.48,176825.0,61.982,62.1164,61.8764,61.9148,176825.0
2022-12-07 10:40:00,64.47,64.52,64.33,64.41,82709.0,61.9052,61.9532,61.7707,61.8476,82709.0
2022-12-07 10:45:00,64.42,64.56,64.32,64.41,133975.0,61.8572,61.9916,61.7611,61.8476,133975.0
2022-12-07 10:50:00,64.4,64.52,64.36,64.42,73931.0,61.838,61.9532,61.7995,61.8572,73931.0
2022-12-07 10:55:00,64.41,64.49,64.33,64.49,115805.0,61.8476,61.9244,61.7707,61.9244,115805.0
2022-12-07 11:00:00,64.48,64.55,64.37,64.41,154740.0,61.9148,61.982,61.8091,61.8476,154740.0
2022-12-07 11:05:00,64.41,64.41,64.18,64.19,130366.0,61.8476,61.8476,61.6267,61.6363,130366.0
2022-12-07 11:10:00,64.19,64.2,63.76,63.86,179861.0,61.6363,61.6459,61.2234,61.3194,179861.0
2022-12-07 11:15:00,63.86,64.15,63.76,64.0,156836.0,61.3194,61.5979,61.2234,61.4539,156836.0
2022-12-07 11:20:00,64.01,64.02,63.86,63.9,154716.0,61.4635,61.4731,61.3194,61.3578,154716.0
2022-12-07 11:25:00,63.89,64.16,63.88,64.11,95575.0,61.3482,61.6075,61.3386,61.5595,95575.0
2022-12-07 11:30:00,64.09,64.29,64.07,64.23,147746.0,61.5403,61.7323,61.5211,61.6747,147746.0
2022-12-07 11:35:00,64.23,64.31,64.05,64.06,195589.0,61.6747,61.7515,61.5019,61.5115,195589.0
2022-12-07 11:40:00,64.05,64.32,64.04,64.25,88170.0,61.5019,61.7611,61.4923,61.6939,88170.0
2022-12-07 11:45:00,64.26,64.27,64.05,64.09,72240.0,61.7035,61.7131,61.5019,61.5403,72240.0
2022-12-07 11:50:00,64.08,64.13,63.91,63.93,68790.0,61.5307,61.5787,61.3674,61.3867,68790.0
2022-12-07 11:55:00,63.93,64.16,63.93,64.16,103960.0,61.3867,61.6075,61.3867,61.6075,103960.0
2022-12-07 12:00:00,64.16,64.42,64.15,64.23,176459.0,61.6075,61.8572,61.5979,61.6747,176459.0
2022-12-07 12:05:00,64.24,64.44,64.18,64.44,78636.0,61.6843,61.8764,61.6267,61.8764,78636.0
2022-12-07 12:10:00,64.44,64.63,64.4,64.58,80229.0,61.8764,62.0588,61.838,62.0108,80229.0
2022-12-07 12:15:00,64.59,64.66,64.4,64.41,69935.0,62.0204,62.0876,61.838,61.8476,69935.0
2022-12-07 12:20:00,64.41,64.45,64.31,64.38,47390.0,61.8476,61.886,61.7515,61.8188,47390.0
2022-12-07 12:25:00,64.37,64.55,64.36,64.41,93438.0,61.8091,61.982,61.7995,61.8476,93438.0
2022-12-07 12:30:00,64.41,64.59,64.39,64.5,71511.0,61.8476,62.0204,61.8284,61.934,71511.0
2022-12-07 12:35:00,64.51,64.52,64.37,64.4,44795.0,61.9436,61.9532,61.8091,61.838,44795.0
2022-12-07 12:40:00,64.42,64.42,64.32,64.33,34873.0,61.8572,61.8572,61.7611,61.7707,34873.0
2022-12-07 12:45:00,64.32,64.32,64.22,64.27,75680.0,61.7611,61.7611,61.6651,61.7131,75680.0
2022-12-07 12:50:00,64.27,64.28,64.15,64.16,47020.0,61.7131,61.7227,61.5979,61.6075,47020.0
2022-12-07 12:55:00,64.16,64.18,63.98,64.05,76830.0,61.6075,61.6267,61.4347,61.5019,76830.0
2022-12-07 13:00:00,64.05,64.1,63.99,64.03,54715.0,61.5019,61.5499,61.4443,61.4827,54715.0
2022-12-07 13:05:00,64.03,64.2,63.99,64.16,62282.0,61.4827,61.6459,61.4443,61.6075,62282.0
2022-12-07 13:10:00,64.17,64.18,64.07,64.08,36594.0,61.6171,61.6267,61.5211,61.5307,36594.0
2022-12-07 13:15:00,64.07,64.17,64.03,64.15,42067.0,61.5211,61.6171,61.4827,61.5979,42067.0
2022-12-07 13:20:00,64.14,64.33,64.11,64.3,69786.0,61.5883,61.7707,61.5595,61.7419,69786.0
2022-12-07 13:25:00,64.3,64.33,64.23,64.23,57713.0,61.7419,61.7707,61.6747,61.6747,57713.0
2022-12-07 13:30:00,64.21,64.21,64.08,64.14,43123.0,61.6555,61.6555,61.5307,61.5883,43123.0
2022-12-07 13:35:00,64.12,64.17,64.04,64.11,78446.0,61.5691,61.6171,61.4923,61.5595,78446.0
2022-12-07 13:40:00,64.1,64.1,63.88,63.89,69181.0,61.5499,61.5499,61.3386,61.3482,69181.0
2022-12-07 13:45:00,63.9,63.98,63.84,63.9,79150.0,61.3578,61.4347,61.3002,61.3578,79150.0
2022-12-07 13:50:00,63.9,63.91,63.69,63.76,141323.0,61.3578,61.3674,61.1562,61.2234,141323.0
2022-12-07 13:55:00,63.77,63.77,63.68,63.71,60752.0,61.233,61.233,61.1466,61.1754,60752.0
2022-12-07 14:00:00,63.71,63.72,63.53,63.56,89739.0,61.1754,61.185,61.0026,61.0314,89739.0
2022-12-07 14:05:00,63.57,63.74,63.57,63.68,89120.0,61.041,61.2042,61.041,61.1466,89120.0
2022-12-07 14:10:00,63.67,63.87,63.66,63.85,66173.0,61.137,61.329,61.1274,61.3098,66173.0
2022-12-07 14:15:00,63.85,63.97,63.8,63.93,106365.0,61.3098,61.4251,61.2618,61.3867,106365.0
2022-12-07 14:20:00,63.93,63.94,63.8,63.89,68789.0,61.3867,61.3963,61.2618,61.3482,68789.0
2022-12-07 14:25:00,63.91,64.07,63.91,64.05,132948.0,61.3674,61.5211,61.3674,61.5019,132948.0
2022-12-07 14:30:00,64.06,64.2,64.01,64.2,112204.0,61.5115,61.6459,61.4635,61.6459,112204.0
2022-12-07 14:35:00,64.2,64.33,64.16,64.27,81561.0,61.6459,61.7707,61.6075,61.7131,81561.0
2022-12-07 14:40:00,64.28,64.29,64.19,64.29,74545.0,61.7227,61.7323,61.6363,61.7323,74545.0
2022-12-07 14:45:00,64.29,64.37,64.22,64.28,133171.0,61.7323,61.8091,61.6651,61.7227,133171.0
2022-12-07 14:50:00,64.28,64.32,64.2,64.2,64265.0,61.7227,61.7611,61.6459,61.6459,64265.0
2022-12-07 14:55:00,64.2,64.22,64.12,64.22,69284.0,61.6459,61.6651,61.5691,61.6651,69284.0
2022-12-07 15:00:00,64.21,64.37,64.21,64.31,70260.0,61.6555,61.8091,61.6555,61.7515,70260.0
2022-12-07 15:05:00,64.3,64.33,64.13,64.16,66768.0,61.7419,61.7707,61.5787,61.6075,66768.0
2022-12-07 15:10:00,64.17,64.19,64.08,64.14,35912.0,61.6171,61.6363,61.5307,61.5883,35912.0
2022-12-07 15:15:00,64.13,64.13,63.98,63.98,75369.0,61.5787,61.5787,61.4347,61.4347,75369.0
2022-12-07 15:20:00,63.99,64.0,63.9,63.98,53992.0,61.4443,61.4539,61.3578,61.4347,53992.0
2022-12-07 15:25:00,63.98,64.06,63.95,64.01,86365.0,61.4347,61.5115,61.4059,61.4635,86365.0
2022-12-07 15:30:00,64.0,64.08,63.94,63.97,75243.0,61.4539,61.5307,61.3963,61.4251,75243.0
2022-12-07 15:35:00,63.97,64.0,63.89,63.92,54602.0,61.4251,61.4539,61.3482,61.3771,54602.0
2022-12-07 15:40:00,63.92,63.95,63.86,63.88,86885.0,61.3771,61.4059,61.3194,61.3386,86885.0
2022-12-07 15:45:00,63.88,64.03,63.82,63.92,291894.0,61.3386,61.4827,61.281,61.3771,291894.0
2022-12-07 15:50:00,63.92,63.98,63.83,63.96,157185.0,61.3771,61.4347,61.2906,61.4155,157185.0
2022-12-07 15:55:00,63.95,64.1,63.88,63.95,409650.0,61.4059,61.5499,61.3386,61.4059,409650.0
2022-12-08 09:30:00,65.55,65.96,64.9,64.91,573199.0,62.9422,63.3359,62.3181,62.3277,573199.0
2022-12-08 09:35:00,64.91,65.23,64.84,64.96,234847.0,62.3277,62.6349,62.2605,62.3757,234847.0
2022-12-08 09:40:00,64.96,65.08,64.72,64.99,213191.0,62.3757,62.4909,62.1452,62.4045,213191.0
2022-12-08 09:45:00,64.99,65.35,64.94,65.16,210771.0,62.4045,62.7502,62.3565,62.5677,210771.0
2022-12-08 09:50:00,65.15,65.41,65.11,65.36,172970.0,62.5581,62.8078,62.5197,62.7598,172970.0
2022-12-08 09:55:00,65.37,65.4,65.13,65.19,117005.0,62.7694,62.7982,62.5389,62.5965,117005.0
2022-12-08 10:00:00,65.17,65.3,64.98,65.06,204375.0,62.5773,62.7022,62.3949,62.4717,204375.0
2022-12-08 10:05:00,65.08,65.25,64.99,65.03,110661.0,62.4909,62.6541,62.4045,62.4429,110661.0
2022-12-08 10:10:00,65.02,65.05,64.8,64.81,145020.0,62.4333,62.4621,62.222,62.2316,145020.0
2022-12-08 10:15:00,64.83,64.98,64.55,64.55,135963.0,62.2508,62.3949,61.982,61.982,135963.0
2022-12-08 10:20:00,64.56,64.73,64.45,64.53,144736.0,61.9916,62.1548,61.886,61.9628,144736.0
2022-12-08 10:25:00,64.52,64.54,64.3,64.3,133341.0,61.9532,61.9724,61.7419,61.7419,133341.0
2022-12-08 10:30:00,64.29,64.38,64.1,64.15,199674.0,61.7323,61.8188,61.5499,61.5979,199674.0
2022-12-08 10:35:00,64.16,64.26,64.0,64.02,210630.0,61.6075,61.7035,61.4539,61.4731,210630.0
2022-12-08 10:40:00,64.02,64.04,63.84,63.9,221939.0,61.4731,61.4923,61.3002,61.3578,221939.0
2022-12-08 10:45:00,63.92,63.98,63.82,63.97,139568.0,61.3771,61.4347,61.281,61.4251,139568.0
2022-12-08 10:50:00,63.98,64.01,63.73,63.78,151837.0,61.4347,61.4635,61.1946,61.2426,151837.0
2022-12-08 10:55:00,63.77,63.88,63.64,63.68,185544.0,61.233,61.3386,61.1082,61.1466,185544.0
2022-12-08 11:00:00,63.66,63.74,63.42,63.44,235995.0,61.1274,61.2042,60.8969,60.9161,235995.0
2022-12-08 11:05:00,63.44,63.51,63.3,63.37,173683.0,60.9161,60.9834,60.7817,60.8489,173683.0
2022-12-08 11:10:00,63.36,63.68,63.35,63.63,163172.0,60.8393,61.1466,60.8297,61.0986,163172.0
2022-12-08 11:15:00,63.63,63.7,63.51,63.57,104214.0,61.0986,61.1658,60.9834,61.041,104214.0
2022-12-08 11:20:00,63.57,63.57,63.36,63.38,117861.0,61.041,61.041,60.8393,60.8585,117861.0
2022-12-08 11:25:00,63.38,63.58,63.31,63.45,164407.0,60.8585,61.0506,60.7913,60.9258,164407.0
2022-12-08 11:30:00,63.45,63.53,63.31,63.32,134714.0,60.9258,61.0026,60.7913,60.8009,134714.0
2022-12-08 11:35:00,63.32,63.71,63.16,63.6,297369.0,60.8009,61.1754,60.6473,61.0698,297369.0
2022-12-08 11:40:00,63.59,63.76,63.55,63.69,144784.0,61.0602,61.2234,61.0218,61.1562,144784.0
2022-12-08 11:45:00,63.7,63.88,63.69,63.85,217867.0,61.1658,61.3386,61.1562,61.3098,217867.0
2022-12-08 11:50:00,63.84,63.89,63.62,63.7,196443.0,61.3002,61.3482,61.089,61.1658,196443.0
2022-12-08 11:55:00,63.72,63.79,63.69,63.7,73584.0,61.185,61.2522,61.1562,61.1658,73584.0
2022-12-08 12:00:00,63.69,63.7,63.5,63.51,60265.0,61.1562,61.1658,60.9738,60.9834,60265.0
2022-12-08 12:05:00,63.51,63.63,63.49,63.63,71299.0,60.9834,61.0986,60.9642,61.0986,71299.0
2022-12-08 12:10:00,63.64,63.74,63.56,63.69,56685.0,61.1082,61.2042,61.0314,61.1562,56685.0
2022-12-08 12:15:00,63.71,63.71,63.5,63.52,55499.0,61.1754,61.1754,60.9738,60.993,55499.0
2022-12-08 12:20:00,63.53,63.56,63.42,63.53,74296.0,61.0026,61.0314,60.8969,61.0026,74296.0
2022-12-08 12:25:00,63.55,63.55,63.42,63.48,44155.0,61.0218,61.0218,60.8969,60.9546,44155.0
2022-12-08 12:30:00,63.48,63.57,63.44,63.48,57221.0,60.9546,61.041,60.9161,60.9546,57221.0
2022-12-08 12:35:00,63.48,63.54,63.36,63.42,99474.0,60.9546,61.0122,60.8393,60.8969,99474.0
2022-12-08 12:40:00,63.41,63.59,63.41,63.51,82533.0,60.8873,61.0602,60.8873,60.9834,82533.0
2022-12-08 12:45:00,63.51,63.55,63.43,63.47,41080.0,60.9834,61.0218,60.9065,60.945,41080.0
2022-12-08 12:50:00,63.48,63.48,63.27,63.32,74487.0,60.9546,60.9546,60.7529,60.8009,74487.0
2022-12-08 12:55:00,63.32,63.4,63.27,63.36,82618.0,60.8009,60.8777,60.7529,60.8393,82618.0
2022-12-08 13:00:00,63.36,63.49,63.35,63.46,86980.0,60.8393,60.9642,60.8297,60.9354,86980.0
2022-12-08 13:05:00,63.46,63.46,63.4,63.45,47457.0,60.9354,60.9354,60.8777,60.9258,47457.0
2022-12-08 13:10:00,63.44,63.54,63.37,63.48,65980.0,60.9161,61.0122,60.8489,60.9546,65980.0
2022-12-08 13:15:00,63.48,63.48,63.39,63.44,34391.0,60.9546,60.9546,60.8681,60.9161,34391.0
2022-12-08 13:20:00,63.43,63.43,63.33,63.36,48313.0,60.9065,60.9065,60.8105,60.8393,48313.0
2022-12-08 13:25:00,63.36,63.51,63.35,63.48,60576.0,60.8393,60.9834,60.8297,60.9546,60576.0
2022-12-08 13:30:00,63.49,63.56,63.35,63.39,57062.0,60.9642,61.0314,60.8297,60.8681,57062.0
2022-12-08 13:35:00,63.4,63.49,63.32,63.48,68516.0,60.8777,60.9642,60.8009,60.9546,68516.0
2022-12-08 13:40:00,63.49,63.61,63.47,63.56,58972.0,60.9642,61.0794,60.945,61.0314,58972.0
2022-12-08 13:45:00,63.58,63.59,63.5,63.59,63392.0,61.0506,61.0602,60.9738,61.0602,63392.0
2022-12-08 13:50:00,63.6,63.6,63.46,63.48,74285.0,61.0698,61.0698,60.9354,60.9546,74285.0
2022-12-08 13:55:00,63.48,63.49,63.39,63.46,61892.0,60.9546,60.9642,60.8681,60.9354,61892.0
2022-12-08 14:00:00,63.44,63.51,63.3,63.3,103706.0,60.9161,60.9834,60.7817,60.7817,103706.0
2022-12-08 14:05:00,63.3,63.39,63.22,63.38,98980.0,60.7817,60.8681,60.7049,60.8585,98980.0
2022-12-08 14:10:00,63.38,63.42,63.28,63.4,47187.0,60.8585,60.8969,60.7625,60.8777,47187.0
2022-12-08 14:15:00,63.4,63.45,63.37,63.39,64585.0,60.8777,60.9258,60.8489,60.8681,64585.0
2022-12-08 14:20:00,63.4,63.43,63.31,63.38,78822.0,60.8777,60.9065,60.7913,60.8585,78822.0
2022-12-08 14:25:00,63.38,63.41,63.24,63.29,86595.0,60.8585,60.8873,60.7241,60.7721,86595.0
2022-12-08 14:30:00,63.3,63.33,63.22,63.26,64659.0,60.7817,60.8105,60.7049,60.7433,64659.0
2022-12-08 14:35:00,63.26,63.36,63.21,63.35,91135.0,60.7433,60.8393,60.6953,60.8297,91135.0
2022-12-08 14:40:00,63.33,63.34,63.24,63.28,63800.0,60.8105,60.8201,60.7241,60.7625,63800.0
2022-12-08 14:45:00,63.27,63.3,63.2,63.2,78977.0,60.7529,60.7817,60.6857,60.6857,78977.0
2022-12-08 14:50:00,63.21,63.3,63.2,63.23,93844.0,60.6953,60.7817,60.6857,60.7145,93844.0
2022-12-08 14:55:00,63.24,63.3,63.2,63.22,66006.0,60.7241,60.7817,60.6857,60.7049,66006.0
2022-12-08 15:00:00,63.23,63.23,63.11,63.11,89669.0,60.7145,60.7145,60.5993,60.5993,89669.0
2022-12-08 15:05:00,63.11,63.18,63.06,63.17,85590.0,60.5993,60.6665,60.5513,60.6569,85590.0
2022-12-08 15:10:00,63.17,63.22,63.1,63.11,101810.0,60.6569,60.7049,60.5897,60.5993,101810.0
2022-12-08 15:15:00,63.1,63.34,63.1,63.27,131897.0,60.5897,60.8201,60.5897,60.7529,131897.0
2022-12-08 15:20:00,63.27,63.32,63.23,63.3,87213.0,60.7529,60.8009,60.7145,60.7817,87213.0
2022-12-08 15:25:00,63.3,63.35,63.27,63.33,123311.0,60.7817,60.8297,60.7529,60.8105,123311.0
2022-12-08 15:30:00,63.33,63.37,63.22,63.24,124311.0,60.8105,60.8489,60.7049,60.7241,124311.0
2022-12-08 15:35:00,63.24,63.31,63.19,63.26,139851.0,60.7241,60.7913,60.6761,60.7433,139851.0
2022-12-08 15:40:00,63.26,63.36,63.2,63.35,164758.0,60.7433,60.8393,60.6857,60.8297,164758.0
2022-12-08 15:45:00,63.35,63.42,63.29,63.32,311235.0,60.8297,60.8969,60.7721,60.8009,311235.0
2022-12-08 15:50:00,63.32,63.51,63.26,63.51,382439.0,60.8009,60.9834,60.7433,60.9834,382439.0
2022-12-08 15:55:00,63.52,63.72,63.51,63.7,624350.0,60.993,61.185,60.9834,61.1658,624350.0
2022-12-09 09:30:00,63.58,64.0,63.16,64.0,298222.0,61.1774,61.5815,60.7732,61.5815,298222.0
2022-12-09 09:35:00,63.99,64.03,63.54,63.55,225178.0,61.5719,61.6104,61.1389,61.1485,225178.0
2022-12-09 09:40:00,63.54,63.65,63.17,63.6,275263.0,61.1389,61.2447,60.7829,61.1966,275263.0
2022-12-09 09:45:00,63.57,63.81,63.34,63.46,209788.0,61.1677,61.3987,60.9464,61.0619,209788.0
2022-12-09 09:50:00,63.47,63.48,63.15,63.41,227923.0,61.0715,61.0811,60.7636,61.0138,227923.0
2022-12-09 09:55:00,63.39,63.4,63.18,63.28,128335.0,60.9945,61.0042,60.7925,60.8887,128335.0
2022-12-09 10:00:00,63.31,63.58,63.24,63.54,118394.0,60.9176,61.1774,60.8502,61.1389,118394.0
2022-12-09 10:05:00,63.54,63.58,63.32,63.45,91446.0,61.1389,61.1774,60.9272,61.0523,91446.0
2022-12-09 10:10:00,63.49,63.5,63.37,63.43,64111.0,61.0908,61.1004,60.9753,61.033,64111.0
2022-12-09 10:15:00,63.41,63.46,63.33,63.38,69163.0,61.0138,61.0619,60.9368,60.9849,69163.0
2022-12-09 10:20:00,63.35,63.48,63.21,63.32,163278.0,60.9561,61.0811,60.8213,60.9272,163278.0
2022-12-09 10:25:00,63.33,63.33,63.15,63.32,182409.0,60.9368,60.9368,60.7636,60.9272,182409.0
2022-12-09 10:30:00,63.32,63.32,63.02,63.05,198452.0,60.9272,60.9272,60.6385,60.6674,198452.0
2022-12-09 10:35:00,63.04,63.24,62.94,63.22,251420.0,60.6578,60.8502,60.5615,60.831,251420.0
2022-12-09 10:40:00,63.23,63.3,63.04,63.07,152659.0,60.8406,60.9079,60.6578,60.6866,152659.0
2022-12-09 10:45:00,63.07,63.11,62.99,63.04,114827.0,60.6866,60.7251,60.6097,60.6578,114827.0
2022-12-09 10:50:00,63.04,63.17,63.01,63.12,78254.0,60.6578,60.7829,60.6289,60.7347,78254.0
2022-12-09 10:55:00,63.12,63.26,63.08,63.26,112164.0,60.7347,60.8695,60.6963,60.8695,112164.0
2022-12-09 11:00:00,63.27,63.49,63.26,63.42,137403.0,60.8791,61.0908,60.8695,61.0234,137403.0
2022-12-09 11:05:00,63.43,63.52,63.29,63.31,72124.0,61.033,61.1196,60.8983,60.9176,72124.0
2022-12-09 11:10:00,63.3,63.38,63.2,63.34,81080.0,60.9079,60.9849,60.8117,60.9464,81080.0
2022-12-09 11:15:00,63.36,63.62,63.36,63.61,85889.0,60.9657,61.2158,60.9657,61.2062,85889.0
2022-12-09 11:20:00,63.62,63.72,63.56,63.64,74477.0,61.2158,61.3121,61.1581,61.2351,74477.0
2022-12-09 11:25:00,63.64,63.76,63.64,63.69,80348.0,61.2351,61.3506,61.2351,61.2832,80348.0
2022-12-09 11:30:00,63.67,63.72,63.52,63.67,89492.0,61.264,61.3121,61.1196,61.264,89492.0
2022-12-09 11:35:00,63.67,63.76,63.63,63.66,65406.0,61.264,61.3506,61.2255,61.2543,65406.0
2022-12-09 11:40:00,63.64,63.85,63.52,63.85,82231.0,61.2351,61.4372,61.1196,61.4372,82231.0
2022-12-09 11:45:00,63.85,63.88,63.77,63.82,86611.0,61.4372,61.466,61.3602,61.4083,86611.0
2022-12-09 11:50:00,63.82,63.88,63.72,63.78,95256.0,61.4083,61.466,61.3121,61.3698,95256.0
2022-12-09 11:55:00,63.77,63.93,63.74,63.85,79370.0,61.3602,61.5141,61.3313,61.4372,79370.0
2022-12-09 12:00:00,63.86,63.87,63.58,63.58,80835.0,61.4468,61.4564,61.1774,61.1774,80835.0
2022-12-09 12:05:00,63.57,63.63,63.54,63.61,69006.0,61.1677,61.2255,61.1389,61.2062,69006.0
2022-12-09 12:10:00,63.61,63.68,63.56,63.58,90990.0,61.2062,61.2736,61.1581,61.1774,90990.0
2022-12-09 12:15:00,63.58,63.58,63.4,63.41,66511.0,61.1774,61.1774,61.0042,61.0138,66511.0
2022-12-09 12:20:00,63.42,63.42,63.17,63.21,111557.0,61.0234,61.0234,60.7829,60.8213,111557.0
2022-12-09 12:25:00,63.21,63.31,63.18,63.23,103865.0,60.8213,60.9176,60.7925,60.8406,103865.0
2022-12-09 12:30:00,63.23,63.23,63.08,63.09,211102.0,60.8406,60.8406,60.6963,60.7059,211102.0
2022-12-09 12:35:00,63.09,63.1,63.01,63.04,102401.0,60.7059,60.7155,60.6289,60.6578,102401.0
2022-12-09 12:40:00,63.04,63.15,62.97,63.03,161629.0,60.6578,60.7636,60.5904,60.6481,161629.0
2022-12-09 12:45:00,63.02,63.1,62.79,62.85,191882.0,60.6385,60.7155,60.4172,60.4749,191882.0
2022-12-09 12:50:00,62.83,62.95,62.83,62.9,158696.0,60.4557,60.5712,60.4557,60.5231,158696.0
2022-12-09 12:55:00,62.9,63.11,62.88,62.95,150228.0,60.5231,60.7251,60.5038,60.5712,150228.0
2022-12-09 13:00:00,62.96,63.13,62.95,63.11,60017.0,60.5808,60.7444,60.5712,60.7251,60017.0
2022-12-09 13:05:00,63.1,63.13,63.03,63.05,61857.0,60.7155,60.7444,60.6481,60.6674,61857.0
2022-12-09 13:10:00,63.02,63.08,62.92,63.04,85824.0,60.6385,60.6963,60.5423,60.6578,85824.0
2022-12-09 13:15:00,63.03,63.06,62.79,62.8,114741.0,60.6481,60.677,60.4172,60.4268,114741.0
2022-12-09 13:20:00,62.8,62.82,62.68,62.74,176015.0,60.4268,60.4461,60.3114,60.3691,176015.0
2022-12-09 13:25:00,62.74,62.87,62.73,62.8,96298.0,60.3691,60.4942,60.3595,60.4268,96298.0
2022-12-09 13:30:00,62.77,62.87,62.75,62.84,54542.0,60.398,60.4942,60.3787,60.4653,54542.0
2022-12-09 13:35:00,62.85,62.89,62.8,62.83,56897.0,60.4749,60.5134,60.4268,60.4557,56897.0
2022-12-09 13:40:00,62.84,62.84,62.72,62.8,63945.0,60.4653,60.4653,60.3499,60.4268,63945.0
2022-12-09 13:45:00,62.81,62.82,62.71,62.74,69818.0,60.4365,60.4461,60.3402,60.3691,69818.0
2022-12-09 13:50:00,62.75,62.87,62.73,62.86,40311.0,60.3787,60.4942,60.3595,60.4846,40311.0
2022-12-09 13:55:00,62.86,62.88,62.78,62.85,40203.0,60.4846,60.5038,60.4076,60.4749,40203.0
2022-12-09 14:00:00,62.84,62.91,62.77,62.82,69759.0,60.4653,60.5327,60.398,60.4461,69759.0
2022-12-09 14:05:00,62.82,62.84,62.71,62.71,40986.0,60.4461,60.4653,60.3402,60.3402,40986.0
2022-12-09 14:10:00,62.71,62.8,62.62,62.78,118946.0,60.3402,60.4268,60.2536,60.4076,118946.0
2022-12-09 14:15:00,62.77,62.88,62.76,62.86,73948.0,60.398,60.5038,60.3883,60.4846,73948.0
2022-12-09 14:20:00,62.87,62.93,62.84,62.92,109754.0,60.4942,60.5519,60.4653,60.5423,109754.0
2022-12-09 14:25:00,62.92,63.05,62.91,63.02,96068.0,60.5423,60.6674,60.5327,60.6385,96068.0
2022-12-09 14:30:00,63.03,63.2,63.03,63.12,114248.0,60.6481,60.8117,60.6481,60.7347,114248.0
2022-12-09 14:35:00,63.13,63.2,63.11,63.14,83213.0,60.7444,60.8117,60.7251,60.754,83213.0
2022-12-09 14:40:00,63.15,63.16,63.06,63.07,70348.0,60.7636,60.7732,60.677,60.6866,70348.0
2022-12-09 14:45:00,63.07,63.17,63.05,63.08,77738.0,60.6866,60.7829,60.6674,60.6963,77738.0
2022-12-09 14:50:00,63.07,63.08,63.0,63.04,57932.0,60.6866,60.6963,60.6193,60.6578,57932.0
2022-12-09 14:55:00,63.04,63.07,62.96,62.97,74940.0,60.6578,60.6866,60.5808,60.5904,74940.0
2022-12-09 15:00:00,62.96,63.02,62.92,62.99,58160.0,60.5808,60.6385,60.5423,60.6097,58160.0
2022-12-09 15:05:00,62.99,63.08,62.94,62.96,72483.0,60.6097,60.6963,60.5615,60.5808,72483.0
2022-12-09 15:10:00,62.95,62.98,62.91,62.93,70944.0,60.5712,60.6,60.5327,60.5519,70944.0
2022-12-09 15:15:00,62.94,62.99,62.91,62.94,72531.0,60.5615,60.6097,60.5327,60.5615,72531.0
2022-12-09 15:20:00,62.95,62.97,62.78,62.78,69085.0,60.5712,60.5904,60.4076,60.4076,69085.0
2022-12-09 15:25:00,62.78,62.81,62.72,62.76,132910.0,60.4076,60.4365,60.3499,60.3883,132910.0
2022-12-09 15:30:00,62.76,62.81,62.69,62.75,150437.0,60.3883,60.4365,60.321,60.3787,150437.0
2022-12-09 15:35:00,62.75,62.81,62.59,62.61,147838.0,60.3787,60.4365,60.2248,60.244,147838.0
2022-12-09 15:40:00,62.61,62.66,62.55,62.59,129003.0,60.244,60.2921,60.1863,60.2248,129003.0
2022-12-09 15:45:00,62.58,62.66,62.55,62.6,143355.0,60.2151,60.2921,60.1863,60.2344,143355.0
2022-12-09 15:50:00,62.58,62.64,62.52,62.63,262553.0,60.2151,60.2729,60.1574,60.2633,262553.0
2022-12-09 15:55:00,62.63,62.68,62.55,62.57,363102.0,60.2633,60.3114,60.1863,60.2055,363102.0
2022-12-12 09:30:00,62.9,63.11,62.6,62.89,390730.0,60.5231,60.7251,60.2344,60.5134,390730.0
2022-12-12 09:35:00,62.9,63.32,62.67,62.85,247858.0,60.5231,60.9272,60.3017,60.4749,247858.0
2022-12-12 09:40:00,62.85,63.21,62.83,63.2,175738.0,60.4749,60.8213,60.4557,60.8117,175738.0
2022-12-12 09:45:00,63.22,63.39,63.19,63.34,203763.0,60.831,60.9945,60.8021,60.9464,203763.0
2022-12-12 09:50:00,63.37,63.45,63.25,63.44,200328.0,60.9753,61.0523,60.8598,61.0427,200328.0
2022-12-12 09:55:00,63.44,63.8,63.43,63.79,234785.0,61.0427,61.389,61.033,61.3794,234785.0
2022-12-12 10:00:00,63.79,64.18,63.77,64.12,300139.0,61.3794,61.7547,61.3602,61.697,300139.0
2022-12-12 10:05:00,64.14,64.45,64.13,64.35,332194.0,61.7162,62.0145,61.7066,61.9183,332194.0
2022-12-12 10:10:00,64.37,64.48,64.06,64.14,225776.0,61.9375,62.0434,61.6392,61.7162,225776.0
2022-12-12 10:15:00,64.15,64.15,63.94,64.12,230751.0,61.7258,61.7258,61.5238,61.697,230751.0
2022-12-12 10:20:00,64.13,64.31,64.13,64.28,247428.0,61.7066,61.8798,61.7066,61.8509,247428.0
2022-12-12 10:25:00,64.28,64.41,64.22,64.23,170732.0,61.8509,61.976,61.7932,61.8028,170732.0
2022-12-12 10:30:00,64.24,64.43,64.21,64.24,171787.0,61.8124,61.9952,61.7836,61.8124,171787.0
2022-12-12 10:35:00,64.22,64.37,64.22,64.3,144717.0,61.7932,61.9375,61.7932,61.8702,144717.0
2022-12-12 10:40:00,64.3,64.6,64.18,64.58,293374.0,61.8702,62.1588,61.7547,62.1396,293374.0
2022-12-12 10:45:00,64.57,64.64,64.5,64.52,188535.0,62.1299,62.1973,62.0626,62.0818,188535.0
2022-12-12 10:50:00,64.5,64.51,64.34,64.38,168061.0,62.0626,62.0722,61.9086,61.9471,168061.0
2022-12-12 10:55:00,64.39,64.46,64.35,64.44,112280.0,61.9568,62.0241,61.9183,62.0049,112280.0
2022-12-12 11:00:00,64.45,64.47,64.25,64.33,133114.0,62.0145,62.0337,61.822,61.899,133114.0
2022-12-12 11:05:00,64.32,64.47,64.26,64.42,185925.0,61.8894,62.0337,61.8317,61.9856,185925.0
2022-12-12 11:10:00,64.42,64.44,64.11,64.27,222846.0,61.9856,62.0049,61.6873,61.8413,222846.0
2022-12-12 11:15:00,64.27,64.32,64.13,64.16,81400.0,61.8413,61.8894,61.7066,61.7354,81400.0
2022-12-12 11:20:00,64.15,64.3,64.13,64.27,83762.0,61.7258,61.8702,61.7066,61.8413,83762.0
2022-12-12 11:25:00,64.28,64.28,64.06,64.22,70085.0,61.8509,61.8509,61.6392,61.7932,70085.0
2022-12-12 11:30:00,64.22,64.27,63.9,63.93,157402.0,61.7932,61.8413,61.4853,61.5141,157402.0
2022-12-12 11:35:00,63.92,64.1,63.9,64.06,86285.0,61.5045,61.6777,61.4853,61.6392,86285.0
2022-12-12 11:40:00,64.06,64.08,63.83,63.86,115234.0,61.6392,61.6585,61.4179,61.4468,115234.0
2022-12-12 11:45:00,63.85,64.08,63.84,64.03,112020.0,61.4372,61.6585,61.4275,61.6104,112020.0
2022-12-12 11:50:00,64.04,64.1,63.93,63.93,56879.0,61.62,61.6777,61.5141,61.5141,56879.0
2022-12-12 11:55:00,63.92,64.06,63.91,63.98,55328.0,61.5045,61.6392,61.4949,61.5622,55328.0
2022-12-12 12:00:00,63.98,64.13,63.98,64.09,85275.0,61.5622,61.7066,61.5622,61.6681,85275.0
2022-12-12 12:05:00,64.12,64.13,63.93,63.99,73875.0,61.697,61.7066,61.5141,61.5719,73875.0
2022-12-12 12:10:00,63.99,64.04,63.8,63.83,103206.0,61.5719,61.62,61.389,61.4179,103206.0
2022-12-12 12:15:00,63.83,63.93,63.76,63.93,108902.0,61.4179,61.5141,61.3506,61.5141,108902.0
2022-12-12 12:20:00,63.94,63.94,63.66,63.68,54896.0,61.5238,61.5238,61.2543,61.2736,54896.0
2022-12-12 12:25:00,63.66,63.79,63.65,63.77,58605.0,61.2543,61.3794,61.2447,61.3602,58605.0
2022-12-12 12:30:00,63.75,63.75,63.57,63.61,105635.0,61.3409,61.3409,61.1677,61.2062,105635.0
2022-12-12 12:35:00,63.62,63.75,63.61,63.73,65679.0,61.2158,61.3409,61.2062,61.3217,65679.0
2022-12-12 12:40:00,63.73,63.73,63.59,63.59,60360.0,61.3217,61.3217,61.187,61.187,60360.0
2022-12-12 12:45:00,63.59,63.69,63.59,63.59,68256.0,61.187,61.2832,61.187,61.187,68256.0
2022-12-12 12:50:00,63.6,63.68,63.58,63.61,70361.0,61.1966,61.2736,61.1774,61.2062,70361.0
2022-12-12 12:55:00,63.6,63.62,63.5,63.57,54725.0,61.1966,61.2158,61.1004,61.1677,54725.0
2022-12-12 13:00:00,63.56,63.57,63.37,63.47,128496.0,61.1581,61.1677,60.9753,61.0715,128496.0
2022-12-12 13:05:00,63.46,63.73,63.44,63.64,93464.0,61.0619,61.3217,61.0427,61.2351,93464.0
2022-12-12 13:10:00,63.64,63.64,63.47,63.51,96060.0,61.2351,61.2351,61.0715,61.11,96060.0
2022-12-12 13:15:00,63.52,63.6,63.5,63.57,89025.0,61.1196,61.1966,61.1004,61.1677,89025.0
2022-12-12 13:20:00,63.56,63.57,63.33,63.34,84921.0,61.1581,61.1677,60.9368,60.9464,84921.0
2022-12-12 13:25:00,63.34,63.36,63.26,63.29,50821.0,60.9464,60.9657,60.8695,60.8983,50821.0
2022-12-12 13:30:00,63.29,63.42,63.26,63.39,75801.0,60.8983,61.0234,60.8695,60.9945,75801.0
2022-12-12 13:35:00,63.4,63.42,63.32,63.37,43438.0,61.0042,61.0234,60.9272,60.9753,43438.0
2022-12-12 13:40:00,63.36,63.4,63.32,63.38,61134.0,60.9657,61.0042,60.9272,60.9849,61134.0
2022-12-12 13:45:00,63.37,63.47,63.37,63.45,40102.0,60.9753,61.0715,60.9753,61.0523,40102.0
2022-12-12 13:50:00,63.43,63.46,63.34,63.37,102097.0,61.033,61.0619,60.9464,60.9753,102097.0
2022-12-12 13:55:00,63.37,63.49,63.34,63.45,58796.0,60.9753,61.0908,60.9464,61.0523,58796.0
2022-12-12 14:00:00,63.46,63.52,63.37,63.37,193585.0,61.0619,61.1196,60.9753,60.9753,193585.0
2022-12-12 14:05:00,63.38,63.46,63.33,63.41,66477.0,60.9849,61.0619,60.9368,61.0138,66477.0
2022-12-12 14:10:00,63.41,63.55,63.4,63.53,49166.0,61.0138,61.1485,61.0042,61.1293,49166.0
2022-12-12 14:15:00,63.52,63.62,63.5,63.55,54488.0,61.1196,61.2158,61.1004,61.1485,54488.0
2022-12-12 14:20:00,63.56,63.7,63.56,63.7,71352.0,61.1581,61.2928,61.1581,61.2928,71352.0
2022-12-12 14:25:00,63.7,63.73,63.62,63.64,77720.0,61.2928,61.3217,61.2158,61.2351,77720.0
2022-12-12 14:30:00,63.64,63.67,63.57,63.6,44538.0,61.2351,61.264,61.1677,61.1966,44538.0
2022-12-12 14:35:00,63.6,63.66,63.58,63.66,56872.0,61.1966,61.2543,61.1774,61.2543,56872.0
2022-12-12 14:40:00,63.65,63.73,63.64,63.72,71751.0,61.2447,61.3217,61.2351,61.3121,71751.0
2022-12-12 14:45:00,63.72,63.78,63.7,63.78,51624.0,61.3121,61.3698,61.2928,61.3698,51624.0
2022-12-12 14:50:00,63.77,63.91,63.75,63.9,90782.0,61.3602,61.4949,61.3409,61.4853,90782.0
2022-12-12 14:55:00,63.91,63.97,63.9,63.92,89003.0,61.4949,61.5526,61.4853,61.5045,89003.0
2022-12-12 15:00:00,63.93,64.01,63.9,63.94,77725.0,61.5141,61.5911,61.4853,61.5238,77725.0
2022-12-12 15:05:00,63.94,64.05,63.87,64.04,82581.0,61.5238,61.6296,61.4564,61.62,82581.0
2022-12-12 15:10:00,64.05,64.1,63.94,63.97,74642.0,61.6296,61.6777,61.5238,61.5526,74642.0
2022-12-12 15:15:00,63.99,64.04,63.97,64.04,60060.0,61.5719,61.62,61.5526,61.62,60060.0
2022-12-12 15:20:00,64.03,64.06,63.94,63.99,72873.0,61.6104,61.6392,61.5238,61.5719,72873.0
2022-12-12 15:25:00,63.99,64.1,63.93,64.03,77004.0,61.5719,61.6777,61.5141,61.6104,77004.0
2022-12-12 15:30:00,64.04,64.22,64.03,64.22,183287.0,61.62,61.7932,61.6104,61.7932,183287.0
2022-12-12 15:35:00,64.21,64.29,64.16,64.27,157516.0,61.7836,61.8605,61.7354,61.8413,157516.0
2022-12-12 15:40:00,64.26,64.3,64.08,64.11,190137.0,61.8317,61.8702,61.6585,61.6873,190137.0
2022-12-12 15:45:00,64.1,64.11,63.95,63.99,145185.0,61.6777,61.6873,61.5334,61.5719,145185.0
2022-12-12 15:50:00,64.0,64.09,63.95,63.95,192031.0,61.5815,61.6681,61.5334,61.5334,192031.0
2022-12-12 15:55:00,63.96,64.06,63.96,64.04,317957.0,61.543,61.6392,61.543,61.62,317957.0
2022-12-13 09:30:00,65.37,65.76,64.64,64.79,588839.0,62.8997,63.275,62.1973,62.3416,588839.0
2022-12-13 09:35:00,64.81,65.19,64.79,65.16,272653.0,62.3609,62.7265,62.3416,62.6977,272653.0
2022-12-13 09:40:00,65.14,65.21,64.89,65.06,240340.0,62.6784,62.7458,62.4379,62.6014,240340.0
2022-12-13 09:45:00,65.04,65.21,64.95,64.96,191827.0,62.5822,62.7458,62.4956,62.5052,191827.0
2022-12-13 09:50:00,64.94,65.27,64.81,65.15,337903.0,62.486,62.8035,62.3609,62.688,337903.0
2022-12-13 09:55:00,65.14,65.25,65.04,65.11,201870.0,62.6784,62.7843,62.5822,62.6495,201870.0
2022-12-13 10:00:00,65.12,65.17,64.85,65.0,241302.0,62.6592,62.7073,62.3994,62.5437,241302.0
2022-12-13 10:05:00,64.97,65.13,64.9,65.05,179451.0,62.5148,62.6688,62.4475,62.5918,179451.0
2022-12-13 10:10:00,65.04,65.04,64.71,64.71,246001.0,62.5822,62.5822,62.2647,62.2647,246001.0
2022-12-13 10:15:00,64.7,64.7,64.47,64.61,163116.0,62.255,62.255,62.0337,62.1684,163116.0
2022-12-13 10:20:00,64.61,64.65,64.33,64.36,141506.0,62.1684,62.2069,61.899,61.9279,141506.0
2022-12-13 10:25:00,64.35,64.42,64.16,64.17,181317.0,61.9183,61.9856,61.7354,61.7451,181317.0
2022-12-13 10:30:00,64.18,64.34,64.16,64.33,200199.0,61.7547,61.9086,61.7354,61.899,200199.0
2022-12-13 10:35:00,64.32,64.33,63.93,64.12,147672.0,61.8894,61.899,61.5141,61.697,147672.0
2022-12-13 10:40:00,64.11,64.27,64.07,64.25,108043.0,61.6873,61.8413,61.6488,61.822,108043.0
2022-12-13 10:45:00,64.24,64.31,64.13,64.14,313743.0,61.8124,61.8798,61.7066,61.7162,313743.0
2022-12-13 10:50:00,64.15,64.15,63.86,63.97,306239.0,61.7258,61.7258,61.4468,61.5526,306239.0
2022-12-13 10:55:00,63.97,64.02,63.85,63.92,190001.0,61.5526,61.6007,61.4372,61.5045,190001.0
2022-12-13 11:00:00,63.92,64.2,63.92,64.18,115234.0,61.5045,61.7739,61.5045,61.7547,115234.0
2022-12-13 11:05:00,64.18,64.25,64.13,64.16,111032.0,61.7547,61.822,61.7066,61.7354,111032.0
2022-12-13 11:10:00,64.16,64.38,64.14,64.38,86989.0,61.7354,61.9471,61.7162,61.9471,86989.0
2022-12-13 11:15:00,64.37,64.52,64.33,64.44,112589.0,61.9375,62.0818,61.899,62.0049,112589.0
2022-12-13 11:20:00,64.44,64.47,64.34,64.41,129510.0,62.0049,62.0337,61.9086,61.976,129510.0
2022-12-13 11:25:00,64.41,64.54,64.33,64.47,65895.0,61.976,62.1011,61.899,62.0337,65895.0
2022-12-13 11:30:00,64.48,64.8,64.48,64.79,89915.0,62.0434,62.3513,62.0434,62.3416,89915.0
2022-12-13 11:35:00,64.79,64.88,64.77,64.81,105691.0,62.3416,62.4282,62.3224,62.3609,105691.0
2022-12-13 11:40:00,64.81,65.04,64.77,65.04,158979.0,62.3609,62.5822,62.3224,62.5822,158979.0
2022-12-13 11:45:00,65.04,65.07,64.79,64.8,125755.0,62.5822,62.6111,62.3416,62.3513,125755.0
2022-12-13 11:50:00,64.8,64.83,64.55,64.67,108414.0,62.3513,62.3801,62.1107,62.2262,108414.0
2022-12-13 11:55:00,64.67,64.76,64.55,64.76,58146.0,62.2262,62.3128,62.1107,62.3128,58146.0
2022-12-13 12:00:00,64.77,64.9,64.74,64.86,102052.0,62.3224,62.4475,62.2935,62.409,102052.0
2022-12-13 12:05:00,64.85,65.01,64.84,64.93,96337.0,62.3994,62.5533,62.3897,62.4763,96337.0
2022-12-13 12:10:00,64.93,64.94,64.69,64.8,112946.0,62.4763,62.486,62.2454,62.3513,112946.0
2022-12-13 12:15:00,64.8,64.8,64.43,64.47,119564.0,62.3513,62.3513,61.9952,62.0337,119564.0
2022-12-13 12:20:00,64.46,64.71,64.44,64.54,95112.0,62.0241,62.2647,62.0049,62.1011,95112.0
2022-12-13 12:25:00,64.54,64.66,64.51,64.63,139452.0,62.1011,62.2165,62.0722,62.1877,139452.0
2022-12-13 12:30:00,64.64,64.77,64.63,64.7,95586.0,62.1973,62.3224,62.1877,62.255,95586.0
2022-12-13 12:35:00,64.71,64.81,64.66,64.78,124943.0,62.2647,62.3609,62.2165,62.332,124943.0
2022-12-13 12:40:00,64.77,64.84,64.68,64.83,101730.0,62.3224,62.3897,62.2358,62.3801,101730.0
2022-12-13 12:45:00,64.84,64.85,64.38,64.4,162277.0,62.3897,62.3994,61.9471,61.9664,162277.0
2022-12-13 12:50:00,64.38,64.51,64.35,64.47,189439.0,61.9471,62.0722,61.9183,62.0337,189439.0
2022-12-13 12:55:00,64.46,64.6,64.46,64.54,158739.0,62.0241,62.1588,62.0241,62.1011,158739.0
2022-12-13 13:00:00,64.53,64.66,64.48,64.6,79391.0,62.0915,62.2165,62.0434,62.1588,79391.0
2022-12-13 13:05:00,64.62,64.69,64.56,64.59,67974.0,62.1781,62.2454,62.1203,62.1492,67974.0
2022-12-13 13:10:00,64.6,64.71,64.58,64.67,90442.0,62.1588,62.2647,62.1396,62.2262,90442.0
2022-12-13 13:15:00,64.67,64.83,64.64,64.79,99302.0,62.2262,62.3801,62.1973,62.3416,99302.0
2022-12-13 13:20:00,64.8,64.92,64.78,64.84,124222.0,62.3513,62.4667,62.332,62.3897,124222.0
2022-12-13 13:25:00,64.81,64.82,64.68,64.72,83808.0,62.3609,62.3705,62.2358,62.2743,83808.0
2022-12-13 13:30:00,64.73,64.77,64.58,64.59,63987.0,62.2839,62.3224,62.1396,62.1492,63987.0
2022-12-13 13:35:00,64.6,64.7,64.59,64.64,40707.0,62.1588,62.255,62.1492,62.1973,40707.0
2022-12-13 13:40:00,64.63,64.73,64.57,64.73,80195.0,62.1877,62.2839,62.1299,62.2839,80195.0
2022-12-13 13:45:00,64.73,64.75,64.59,64.6,63138.0,62.2839,62.3031,62.1492,62.1588,63138.0
2022-12-13 13:50:00,64.61,64.68,64.59,64.6,43250.0,62.1684,62.2358,62.1492,62.1588,43250.0
2022-12-13 13:55:00,64.6,64.75,64.58,64.74,42392.0,62.1588,62.3031,62.1396,62.2935,42392.0
2022-12-13 14:00:00,64.75,64.86,64.65,64.72,144289.0,62.3031,62.409,62.2069,62.2743,144289.0
2022-12-13 14:05:00,64.72,64.75,64.47,64.5,150320.0,62.2743,62.3031,62.0337,62.0626,150320.0
2022-12-13 14:10:00,64.49,64.57,64.45,64.49,84169.0,62.053,62.1299,62.0145,62.053,84169.0
2022-12-13 14:15:00,64.48,64.49,64.31,64.34,95481.0,62.0434,62.053,61.8798,61.9086,95481.0
2022-12-13 14:20:00,64.34,64.35,64.23,64.27,125881.0,61.9086,61.9183,61.8028,61.8413,125881.0
2022-12-13 14:25:00,64.26,64.35,64.2,64.31,84007.0,61.8317,61.9183,61.7739,61.8798,84007.0
2022-12-13 14:30:00,64.3,64.45,64.28,64.44,61532.0,61.8702,62.0145,61.8509,62.0049,61532.0
2022-12-13 14:35:00,64.43,64.49,64.3,64.34,231977.0,61.9952,62.053,61.8702,61.9086,231977.0
2022-12-13 14:40:00,64.33,64.4,64.28,64.32,216786.0,61.899,61.9664,61.8509,61.8894,216786.0
2022-12-13 14:45:00,64.32,64.38,64.3,64.33,58171.0,61.8894,61.9471,61.8702,61.899,58171.0
2022-12-13 14:50:00,64.33,64.36,64.17,64.2,98746.0,61.899,61.9279,61.7451,61.7739,98746.0
2022-12-13 14:55:00,64.2,64.26,64.13,64.24,64720.0,61.7739,61.8317,61.7066,61.8124,64720.0
2022-12-13 15:00:00,64.23,64.29,64.14,64.2,150124.0,61.8028,61.8605,61.7162,61.7739,150124.0
2022-12-13 15:05:00,64.21,64.31,64.2,64.25,147496.0,61.7836,61.8798,61.7739,61.822,147496.0
2022-12-13 15:10:00,64.26,64.3,64.2,64.21,71726.0,61.8317,61.8702,61.7739,61.7836,71726.0
2022-12-13 15:15:00,64.2,64.38,64.15,64.34,78653.0,61.7739,61.9471,61.7258,61.9086,78653.0
2022-12-13 15:20:00,64.33,64.47,64.29,64.47,96689.0,61.899,62.0337,61.8605,62.0337,96689.0
2022-12-13 15:25:00,64.47,64.47,64.34,64.45,126383.0,62.0337,62.0337,61.9086,62.0145,126383.0
2022-12-13 15:30:00,64.45,64.49,64.39,64.44,125692.0,62.0145,62.053,61.9568,62.0049,125692.0
2022-12-13 15:35:00,64.44,64.45,64.25,64.26,131693.0,62.0049,62.0145,61.822,61.8317,131693.0
2022-12-13 15:40:00,64.26,64.33,64.21,64.31,109879.0,61.8317,61.899,61.7836,61.8798,109879.0
2022-12-13 15:45:00,64.32,64.44,64.31,64.33,156526.0,61.8894,62.0049,61.8798,61.899,156526.0
2022-12-13 15:50:00,64.34,64.53,64.34,64.45,156644.0,61.9086,62.0915,61.9086,62.0145,156644.0
2022-12-13 15:55:00,64.46,64.49,64.25,64.27,346805.0,62.0241,62.053,61.822,61.8413,346805.0
2022-12-14 09:30:00,64.84,65.17,64.66,64.86,299093.0,62.3897,62.7073,62.2165,62.409,299093.0
2022-12-14 09:35:00,64.87,64.96,64.67,64.86,314953.0,62.4186,62.5052,62.2262,62.409,314953.0
2022-12-14 09:40:00,64.83,64.85,64.6,64.72,183373.0,62.3801,62.3994,62.1588,62.2743,183373.0
2022-12-14 09:45:00,64.71,64.74,64.22,64.29,201534.0,62.2647,62.2935,61.7932,61.8605,201534.0
2022-12-14 09:50:00,64.27,64.5,64.25,64.5,138757.0,61.8413,62.0626,61.822,62.0626,138757.0
2022-12-14 09:55:00,64.48,64.54,64.29,64.31,108076.0,62.0434,62.1011,61.8605,61.8798,108076.0
2022-12-14 10:00:00,64.31,64.32,64.09,64.16,141073.0,61.8798,61.8894,61.6681,61.7354,141073.0
2022-12-14 10:05:00,64.14,64.15,63.85,63.86,212064.0,61.7162,61.7258,61.4372,61.4468,212064.0
2022-12-14 10:10:00,63.88,63.92,63.72,63.76,179784.0,61.466,61.5045,61.3121,61.3506,179784.0
2022-12-14 10:15:00,63.76,63.86,63.67,63.82,210058.0,61.3506,61.4468,61.264,61.4083,210058.0
2022-12-14 10:20:00,63.82,63.85,63.64,63.71,167586.0,61.4083,61.4372,61.2351,61.3024,167586.0
2022-12-14 10:25:00,63.72,63.78,63.49,63.59,212988.0,61.3121,61.3698,61.0908,61.187,212988.0
2022-12-14 10:30:00,63.58,63.58,62.94,63.14,459634.0,61.1774,61.1774,60.5615,60.754,459634.0
2022-12-14 10:35:00,63.14,63.19,62.82,62.95,339884.0,60.754,60.8021,60.4461,60.5712,339884.0
2022-12-14 10:40:00,62.95,63.34,62.87,63.31,260104.0,60.5712,60.9464,60.4942,60.9176,260104.0
2022-12-14 10:45:00,63.32,63.43,63.22,63.36,210566.0,60.9272,61.033,60.831,60.9657,210566.0
2022-12-14 10:50:00,63.36,63.71,63.36,63.64,171737.0,60.9657,61.3024,60.9657,61.2351,171737.0
2022-12-14 10:55:00,63.65,63.67,63.43,63.51,249648.0,61.2447,61.264,61.033,61.11,249648.0
2022-12-14 11:00:00,63.52,63.67,63.46,63.66,169537.0,61.1196,61.264,61.0619,61.2543,169537.0
2022-12-14 11:05:00,63.64,63.8,63.53,63.8,129030.0,61.2351,61.389,61.1293,61.389,129030.0
2022-12-14 11:10:00,63.79,63.94,63.71,63.91,163595.0,61.3794,61.5238,61.3024,61.4949,163595.0
2022-12-14 11:15:00,63.91,64.08,63.87,64.06,118064.0,61.4949,61.6585,61.4564,61.6392,118064.0
2022-12-14 11:20:00,64.06,64.22,63.94,63.99,164488.0,61.6392,61.7932,61.5238,61.5719,164488.0
2022-12-14 11:25:00,64.0,64.22,64.0,64.16,127008.0,61.5815,61.7932,61.5815,61.7354,127008.0
2022-12-14 11:30:00,64.15,64.21,64.0,64.04,86319.0,61.7258,61.7836,61.5815,61.62,86319.0
2022-12-14 11:35:00,64.04,64.1,63.95,64.0,75800.0,61.62,61.6777,61.5334,61.5815,75800.0
2022-12-14 11:40:00,64.0,64.08,63.85,63.87,224095.0,61.5815,61.6585,61.4372,61.4564,224095.0
2022-12-14 11:45:00,63.87,63.88,63.69,63.74,110930.0,61.4564,61.466,61.2832,61.3313,110930.0
2022-12-14 11:50:00,63.72,63.8,63.55,63.61,75980.0,61.3121,61.389,61.1485,61.2062,75980.0
2022-12-14 11:55:00,63.61,63.91,63.59,63.85,117587.0,61.2062,61.4949,61.187,61.4372,117587.0
2022-12-14 12:00:00,63.88,63.98,63.88,63.9,156496.0,61.466,61.5622,61.466,61.4853,156496.0
2022-12-14 12:05:00,63.92,64.03,63.8,63.87,75265.0,61.5045,61.6104,61.389,61.4564,75265.0
2022-12-14 12:10:00,63.86,63.91,63.82,63.89,45748.0,61.4468,61.4949,61.4083,61.4756,45748.0
2022-12-14 12:15:00,63.89,63.92,63.87,63.91,47915.0,61.4756,61.5045,61.4564,61.4949,47915.0
2022-12-14 12:20:00,63.9,63.95,63.85,63.94,33613.0,61.4853,61.5334,61.4372,61.5238,33613.0
2022-12-14 12:25:00,63.95,64.07,63.91,64.05,55321.0,61.5334,61.6488,61.4949,61.6296,55321.0
2022-12-14 12:30:00,64.03,64.06,63.9,63.93,50287.0,61.6104,61.6392,61.4853,61.5141,50287.0
2022-12-14 12:35:00,63.93,64.04,63.93,64.01,36955.0,61.5141,61.62,61.5141,61.5911,36955.0
2022-12-14 12:40:00,64.0,64.1,63.99,64.09,44775.0,61.5815,61.6777,61.5719,61.6681,44775.0
2022-12-14 12:45:00,64.07,64.12,64.01,64.09,36891.0,61.6488,61.697,61.5911,61.6681,36891.0
2022-12-14 12:50:00,64.08,64.13,64.0,64.05,40593.0,61.6585,61.7066,61.5815,61.6296,40593.0
2022-12-14 12:55:00,64.05,64.07,63.99,64.0,41818.0,61.6296,61.6488,61.5719,61.5815,41818.0
2022-12-14 13:00:00,64.01,64.26,64.0,64.23,86239.0,61.5911,61.8317,61.5815,61.8028,86239.0
2022-12-14 13:05:00,64.25,64.29,64.21,64.26,50741.0,61.822,61.8605,61.7836,61.8317,50741.0
2022-12-14 13:10:00,64.25,64.33,64.24,64.32,70322.0,61.822,61.899,61.8124,61.8894,70322.0
2022-12-14 13:15:00,64.33,64.39,64.2,64.26,73876.0,61.899,61.9568,61.7739,61.8317,73876.0
2022-12-14 13:20:00,64.26,64.38,64.24,64.36,68932.0,61.8317,61.9471,61.8124,61.9279,68932.0
2022-12-14 13:25:00,64.36,64.42,64.31,64.31,41764.0,61.9279,61.9856,61.8798,61.8798,41764.0
2022-12-14 13:30:00,64.31,64.36,64.24,64.25,38862.0,61.8798,61.9279,61.8124,61.822,38862.0
2022-12-14 13:35:00,64.26,64.36,64.24,64.33,35377.0,61.8317,61.9279,61.8124,61.899,35377.0
2022-12-14 13:40:00,64.34,64.4,64.29,64.33,53143.0,61.9086,61.9664,61.8605,61.899,53143.0
2022-12-14 13:45:00,64.33,64.38,64.32,64.34,39758.0,61.899,61.9471,61.8894,61.9086,39758.0
2022-12-14 13:50:00,64.36,64.37,64.25,64.35,54761.0,61.9279,61.9375,61.822,61.9183,54761.0
2022-12-14 13:55:00,64.35,64.53,64.31,64.5,194545.0,61.9183,62.0915,61.8798,62.0626,194545.0
2022-12-14 14:00:00,64.43,64.51,63.69,63.84,391183.0,61.9952,62.0722,61.2832,61.4275,391183.0
2022-12-14 14:05:00,63.83,63.98,63.59,63.77,111963.0,61.4179,61.5622,61.187,61.3602,111963.0
2022-12-14 14:10:00,63.77,64.04,63.75,63.95,101410.0,61.3602,61.62,61.3409,61.5334,101410.0
2022-12-14 14:15:00,63.94,64.18,63.84,64.12,117457.0,61.5238,61.7547,61.4275,61.697,117457.0
2022-12-14 14:20:00,64.12,64.18,64.02,64.11,72847.0,61.697,61.7547,61.6007,61.6873,72847.0
2022-12-14 14:25:00,64.1,64.17,64.0,64.13,73395.0,61.6777,61.7451,61.5815,61.7066,73395.0
2022-12-14 14:30:00,64.12,64.25,63.59,63.61,121465.0,61.697,61.822,61.187,61.2062,121465.0
2022-12-14 14:35:00,63.62,63.88,63.58,63.74,106696.0,61.2158,61.466,61.1774,61.3313,106696.0
2022-12-14 14:40:00,63.74,64.11,63.6,63.99,175287.0,61.3313,61.6873,61.1966,61.5719,175287.0
2022-12-14 14:45:00,63.97,64.05,63.66,63.88,136951.0,61.5526,61.6296,61.2543,61.466,136951.0
2022-12-14 14:50:00,63.86,63.96,63.6,63.78,80216.0,61.4468,61.543,61.1966,61.3698,80216.0
2022-12-14 14:55:00,63.83,63.9,63.7,63.88,73853.0,61.4179,61.4853,61.2928,61.466,73853.0
2022-12-14 15:00:00,63.87,64.27,63.84,64.23,137593.0,61.4564,61.8413,61.4275,61.8028,137593.0
2022-12-14 15:05:00,64.24,64.36,64.04,64.27,99977.0,61.8124,61.9279,61.62,61.8413,99977.0
2022-12-14 15:10:00,64.28,64.66,64.25,64.45,150972.0,61.8509,62.2165,61.822,62.0145,150972.0
2022-12-14 15:15:00,64.46,64.48,64.18,64.29,103454.0,62.0241,62.0434,61.7547,61.8605,103454.0
2022-12-14 15:20:00,64.29,64.38,64.19,64.37,84959.0,61.8605,61.9471,61.7643,61.9375,84959.0
2022-12-14 15:25:00,64.38,64.42,63.96,63.96,106046.0,61.9471,61.9856,61.543,61.543,106046.0
2022-12-14 15:30:00,63.96,64.02,63.81,63.9,136811.0,61.543,61.6007,61.3987,61.4853,136811.0
2022-12-14 15:35:00,63.91,63.94,63.65,63.7,241197.0,61.4949,61.5238,61.2447,61.2928,241197.0
2022-12-14 15:40:00,63.68,63.77,63.62,63.75,204942.0,61.2736,61.3602,61.2158,61.3409,204942.0
2022-12-14 15:45:00,63.74,63.93,63.66,63.8,196586.0,61.3313,61.5141,61.2543,61.389,196586.0
2022-12-14 15:50:00,63.78,63.93,63.75,63.81,227101.0,61.3698,61.5141,61.3409,61.3987,227101.0
2022-12-14 15:55:00,63.81,63.81,63.64,63.66,412875.0,61.3987,61.3987,61.2351,61.2543,412875.0
2022-12-15 09:30:00,62.99,63.2,62.85,62.99,253270.0,60.6097,60.8117,60.4749,60.6097,253270.0
2022-12-15 09:35:00,62.99,63.2,62.95,63.13,145099.0,60.6097,60.8117,60.5712,60.7444,145099.0
2022-12-15 09:40:00,63.1,63.29,62.88,62.94,177864.0,60.7155,60.8983,60.5038,60.5615,177864.0
2022-12-15 09:45:00,62.95,63.17,62.79,62.94,209124.0,60.5712,60.7829,60.4172,60.5615,209124.0
2022-12-15 09:50:00,62.95,63.13,62.86,62.99,95497.0,60.5712,60.7444,60.4846,60.6097,95497.0
2022-12-15 09:55:00,62.99,62.99,62.46,62.48,168488.0,60.6097,60.6097,60.0997,60.1189,168488.0
2022-12-15 10:00:00,62.46,62.61,62.4,62.45,229954.0,60.0997,60.244,60.042,60.0901,229954.0
2022-12-15 10:05:00,62.46,62.59,62.37,62.46,159077.0,60.0997,60.2248,60.0131,60.0997,159077.0
2022-12-15 10:10:00,62.45,62.6,62.27,62.27,176648.0,60.0901,60.2344,59.9169,59.9169,176648.0
2022-12-15 10:15:00,62.27,62.57,62.2,62.54,240437.0,59.9169,60.2055,59.8495,60.1767,240437.0
2022-12-15 10:20:00,62.53,62.63,62.32,62.46,138615.0,60.167,60.2633,59.965,60.0997,138615.0
2022-12-15 10:25:00,62.45,62.63,62.41,62.61,133963.0,60.0901,60.2633,60.0516,60.244,133963.0
2022-12-15 10:30:00,62.61,62.67,62.48,62.61,93990.0,60.244,60.3017,60.1189,60.244,93990.0
2022-12-15 10:35:00,62.61,62.89,62.6,62.82,118493.0,60.244,60.5134,60.2344,60.4461,118493.0
2022-12-15 10:40:00,62.83,63.17,62.79,63.12,224231.0,60.4557,60.7829,60.4172,60.7347,224231.0
2022-12-15 10:45:00,63.11,63.16,62.81,62.85,151330.0,60.7251,60.7732,60.4365,60.4749,151330.0
2022-12-15 10:50:00,62.85,62.91,62.76,62.82,100079.0,60.4749,60.5327,60.3883,60.4461,100079.0
2022-12-15 10:55:00,62.82,62.89,62.71,62.86,87511.0,60.4461,60.5134,60.3402,60.4846,87511.0
2022-12-15 11:00:00,62.87,63.09,62.87,62.98,116843.0,60.4942,60.7059,60.4942,60.6,116843.0
2022-12-15 11:05:00,62.98,63.03,62.69,62.76,68906.0,60.6,60.6481,60.321,60.3883,68906.0
2022-12-15 11:10:00,62.78,62.8,62.5,62.51,72808.0,60.4076,60.4268,60.1382,60.1478,72808.0
2022-12-15 11:15:00,62.5,62.67,62.45,62.64,123583.0,60.1382,60.3017,60.0901,60.2729,123583.0
2022-12-15 11:20:00,62.64,62.65,62.44,62.52,147249.0,60.2729,60.2825,60.0804,60.1574,147249.0
2022-12-15 11:25:00,62.52,62.52,62.27,62.3,103740.0,60.1574,60.1574,59.9169,59.9457,103740.0
2022-12-15 11:30:00,62.32,62.37,62.27,62.31,90802.0,59.965,60.0131,59.9169,59.9554,90802.0
2022-12-15 11:35:00,62.29,62.33,62.19,62.27,87019.0,59.9361,59.9746,59.8399,59.9169,87019.0
2022-12-15 11:40:00,62.27,62.27,62.1,62.16,108590.0,59.9169,59.9169,59.7533,59.811,108590.0
2022-12-15 11:45:00,62.16,62.3,62.14,62.27,214354.0,59.811,59.9457,59.7918,59.9169,214354.0
2022-12-15 11:50:00,62.28,62.46,62.25,62.39,443791.0,59.9265,60.0997,59.8976,60.0323,443791.0
2022-12-15 11:55:00,62.4,62.62,62.38,62.51,118932.0,60.042,60.2536,60.0227,60.1478,118932.0
2022-12-15 12:00:00,62.49,62.6,62.44,62.59,59110.0,60.1286,60.2344,60.0804,60.2248,59110.0
2022-12-15 12:05:00,62.6,62.71,62.58,62.67,104538.0,60.2344,60.3402,60.2151,60.3017,104538.0
2022-12-15 12:10:00,62.68,62.73,62.61,62.69,84357.0,60.3114,60.3595,60.244,60.321,84357.0
2022-12-15 12:15:00,62.7,62.83,62.65,62.75,103760.0,60.3306,60.4557,60.2825,60.3787,103760.0
2022-12-15 12:20:00,62.74,62.75,62.65,62.69,51506.0,60.3691,60.3787,60.2825,60.321,51506.0
2022-12-15 12:25:00,62.69,62.84,62.69,62.78,43819.0,60.321,60.4653,60.321,60.4076,43819.0
2022-12-15 12:30:00,62.76,62.81,62.73,62.77,38408.0,60.3883,60.4365,60.3595,60.398,38408.0
2022-12-15 12:35:00,62.78,62.82,62.66,62.69,28348.0,60.4076,60.4461,60.2921,60.321,28348.0
2022-12-15 12:40:00,62.68,62.85,62.68,62.73,72355.0,60.3114,60.4749,60.3114,60.3595,72355.0
2022-12-15 12:45:00,62.73,62.77,62.59,62.65,46903.0,60.3595,60.398,60.2248,60.2825,46903.0
2022-12-15 12:50:00,62.66,62.78,62.66,62.74,53709.0,60.2921,60.4076,60.2921,60.3691,53709.0
2022-12-15 12:55:00,62.73,63.02,62.69,62.99,115402.0,60.3595,60.6385,60.321,60.6097,115402.0
2022-12-15 13:00:00,62.99,63.06,62.86,62.87,57588.0,60.6097,60.677,60.4846,60.4942,57588.0
2022-12-15 13:05:00,62.87,62.95,62.8,62.83,81367.0,60.4942,60.5712,60.4268,60.4557,81367.0
2022-12-15 13:10:00,62.83,62.94,62.81,62.83,75318.0,60.4557,60.5615,60.4365,60.4557,75318.0
2022-12-15 13:15:00,62.83,62.84,62.66,62.68,117647.0,60.4557,60.4653,60.2921,60.3114,117647.0
2022-12-15 13:20:00,62.68,62.72,62.63,62.65,55719.0,60.3114,60.3499,60.2633,60.2825,55719.0
2022-12-15 13:25:00,62.66,62.81,62.64,62.79,47199.0,60.2921,60.4365,60.2729,60.4172,47199.0
2022-12-15 13:30:00,62.78,62.85,62.75,62.8,46117.0,60.4076,60.4749,60.3787,60.4268,46117.0
2022-12-15 13:35:00,62.81,62.88,62.77,62.88,44857.0,60.4365,60.5038,60.398,60.5038,44857.0
2022-12-15 13:40:00,62.88,62.97,62.87,62.94,36155.0,60.5038,60.5904,60.4942,60.5615,36155.0
2022-12-15 13:45:00,62.94,62.97,62.84,62.84,52198.0,60.5615,60.5904,60.4653,60.4653,52198.0
2022-12-15 13:50:00,62.84,62.93,62.81,62.9,45350.0,60.4653,60.5519,60.4365,60.5231,45350.0
2022-12-15 13:55:00,62.9,63.02,62.88,63.0,52019.0,60.5231,60.6385,60.5038,60.6193,52019.0
2022-12-15 14:00:00,63.01,63.05,62.93,62.95,50323.0,60.6289,60.6674,60.5519,60.5712,50323.0
2022-12-15 14:05:00,62.94,62.95,62.77,62.79,67341.0,60.5615,60.5712,60.398,60.4172,67341.0
2022-12-15 14:10:00,62.8,62.99,62.8,62.96,46931.0,60.4268,60.6097,60.4268,60.5808,46931.0
2022-12-15 14:15:00,62.96,62.96,62.85,62.9,37745.0,60.5808,60.5808,60.4749,60.5231,37745.0
2022-12-15 14:20:00,62.91,62.94,62.82,62.83,46510.0,60.5327,60.5615,60.4461,60.4557,46510.0
2022-12-15 14:25:00,62.84,62.89,62.77,62.8,37605.0,60.4653,60.5134,60.398,60.4268,37605.0
2022-12-15 14:30:00,62.81,62.86,62.78,62.81,38190.0,60.4365,60.4846,60.4076,60.4365,38190.0
2022-12-15 14:35:00,62.81,62.96,62.8,62.94,81786.0,60.4365,60.5808,60.4268,60.5615,81786.0
2022-12-15 14:40:00,62.94,63.02,62.91,63.01,134380.0,60.5615,60.6385,60.5327,60.6289,134380.0
2022-12-15 14:45:00,63.01,63.03,62.81,62.86,52568.0,60.6289,60.6481,60.4365,60.4846,52568.0
2022-12-15 14:50:00,62.85,62.9,62.78,62.9,52126.0,60.4749,60.5231,60.4076,60.5231,52126.0
2022-12-15 14:55:00,62.89,63.05,62.88,63.04,56035.0,60.5134,60.6674,60.5038,60.6578,56035.0
2022-12-15 15:00:00,63.02,63.09,63.01,63.04,52695.0,60.6385,60.7059,60.6289,60.6578,52695.0
2022-12-15 15:05:00,63.04,63.16,62.97,63.15,96085.0,60.6578,60.7732,60.5904,60.7636,96085.0
2022-12-15 15:10:00,63.15,63.15,63.0,63.02,136521.0,60.7636,60.7636,60.6193,60.6385,136521.0
2022-12-15 15:15:00,63.02,63.11,62.97,63.01,84538.0,60.6385,60.7251,60.5904,60.6289,84538.0
2022-12-15 15:20:00,63.01,63.09,62.98,63.0,50458.0,60.6289,60.7059,60.6,60.6193,50458.0
2022-12-15 15:25:00,63.01,63.11,63.0,63.1,62718.0,60.6289,60.7251,60.6193,60.7155,62718.0
2022-12-15 15:30:00,63.1,63.24,63.07,63.2,135810.0,60.7155,60.8502,60.6866,60.8117,135810.0
2022-12-15 15:35:00,63.21,63.21,63.07,63.14,110246.0,60.8213,60.8213,60.6866,60.754,110246.0
2022-12-15 15:40:00,63.15,63.2,63.1,63.16,85505.0,60.7636,60.8117,60.7155,60.7732,85505.0
2022-12-15 15:45:00,63.16,63.2,63.09,63.09,138957.0,60.7732,60.8117,60.7059,60.7059,138957.0
2022-12-15 15:50:00,63.09,63.14,63.02,63.08,179575.0,60.7059,60.754,60.6385,60.6963,179575.0
2022-12-15 15:55:00,63.07,63.16,63.01,63.16,361664.0,60.6866,60.7732,60.6289,60.7732,361664.0
2022-12-16 09:30:00,61.95,62.79,61.68,62.45,1102375.0,59.609,60.4172,59.3492,60.0901,1102375.0
2022-12-16 09:35:00,62.46,62.52,61.79,61.92,200912.0,60.0997,60.1574,59.455,59.5801,200912.0
2022-12-16 09:40:00,61.93,62.23,61.78,61.98,169931.0,59.5897,59.8784,59.4454,59.6378,169931.0
2022-12-16 09:45:00,61.99,62.32,61.95,62.2,154074.0,59.6474,59.965,59.609,59.8495,154074.0
2022-12-16 09:50:00,62.22,62.25,62.02,62.2,205493.0,59.8688,59.8976,59.6763,59.8495,205493.0
2022-12-16 09:55:00,62.21,62.42,62.15,62.28,167292.0,59.8591,60.0612,59.8014,59.9265,167292.0
2022-12-16 10:00:00,62.3,62.31,62.09,62.26,148339.0,59.9457,59.9554,59.7437,59.9072,148339.0
2022-12-16 10:05:00,62.26,62.43,61.97,61.98,239355.0,59.9072,60.0708,59.6282,59.6378,239355.0
2022-12-16 10:10:00,61.96,62.07,61.8,61.87,180898.0,59.6186,59.7244,59.4646,59.532,180898.0
2022-12-16 10:15:00,61.86,61.98,61.78,61.94,135571.0,59.5224,59.6378,59.4454,59.5993,135571.0
2022-12-16 10:20:00,61.94,61.99,61.71,61.76,93315.0,59.5993,59.6474,59.378,59.4261,93315.0
2022-12-16 10:25:00,61.76,61.78,61.58,61.59,110846.0,59.4261,59.4454,59.2529,59.2626,110846.0
2022-12-16 10:30:00,61.59,61.77,61.58,61.71,88441.0,59.2626,59.4358,59.2529,59.378,88441.0
2022-12-16 10:35:00,61.71,61.77,61.45,61.71,144918.0,59.378,59.4358,59.1279,59.378,144918.0
2022-12-16 10:40:00,61.71,61.84,61.68,61.82,112974.0,59.378,59.5031,59.3492,59.4839,112974.0
2022-12-16 10:45:00,61.81,61.84,61.61,61.65,129265.0,59.4742,59.5031,59.2818,59.3203,129265.0
2022-12-16 10:50:00,61.65,61.66,61.43,61.44,118794.0,59.3203,59.3299,59.1086,59.1182,118794.0
2022-12-16 10:55:00,61.46,61.48,61.27,61.44,231820.0,59.1375,59.1567,58.9547,59.1182,231820.0
2022-12-16 11:00:00,61.45,61.66,61.44,61.64,99416.0,59.1279,59.3299,59.1182,59.3107,99416.0
2022-12-16 11:05:00,61.65,61.78,61.63,61.67,71915.0,59.3203,59.4454,59.301,59.3395,71915.0
2022-12-16 11:10:00,61.67,61.79,61.48,61.78,77597.0,59.3395,59.455,59.1567,59.4454,77597.0
2022-12-16 11:15:00,61.77,61.78,61.58,61.65,59050.0,59.4358,59.4454,59.2529,59.3203,59050.0
2022-12-16 11:20:00,61.62,61.76,61.62,61.64,55542.0,59.2914,59.4261,59.2914,59.3107,55542.0
2022-12-16 11:25:00,61.65,61.78,61.65,61.7,69458.0,59.3203,59.4454,59.3203,59.3684,69458.0
2022-12-16 11:30:00,61.72,61.94,61.69,61.85,101537.0,59.3876,59.5993,59.3588,59.5127,101537.0
2022-12-16 11:35:00,61.84,61.9,61.72,61.87,43054.0,59.5031,59.5608,59.3876,59.532,43054.0
2022-12-16 11:40:00,61.86,61.91,61.83,61.88,66530.0,59.5224,59.5705,59.4935,59.5416,66530.0
2022-12-16 11:45:00,61.89,62.01,61.77,61.79,83463.0,59.5512,59.6667,59.4358,59.455,83463.0
2022-12-16 11:50:00,61.8,61.8,61.65,61.69,51922.0,59.4646,59.4646,59.3203,59.3588,51922.0
2022-12-16 11:55:00,61.69,61.78,61.65,61.73,82809.0,59.3588,59.4454,59.3203,59.3973,82809.0
2022-12-16 12:00:00,61.75,62.39,61.75,62.17,390887.0,59.4165,60.0323,59.4165,59.8206,390887.0
2022-12-16 12:05:00,62.17,62.18,61.93,61.94,95838.0,59.8206,59.8303,59.5897,59.5993,95838.0
2022-12-16 12:10:00,61.94,61.97,61.63,61.65,83865.0,59.5993,59.6282,59.301,59.3203,83865.0
2022-12-16 12:15:00,61.65,61.69,61.56,61.66,87498.0,59.3203,59.3588,59.2337,59.3299,87498.0
2022-12-16 12:20:00,61.66,61.76,61.59,61.73,124240.0,59.3299,59.4261,59.2626,59.3973,124240.0
2022-12-16 12:25:00,61.74,61.74,61.62,61.66,54588.0,59.4069,59.4069,59.2914,59.3299,54588.0
2022-12-16 12:30:00,61.67,61.9,61.65,61.89,88287.0,59.3395,59.5608,59.3203,59.5512,88287.0
2022-12-16 12:35:00,61.89,61.89,61.75,61.75,51628.0,59.5512,59.5512,59.4165,59.4165,51628.0
2022-12-16 12:40:00,61.76,61.84,61.71,61.78,49946.0,59.4261,59.5031,59.378,59.4454,49946.0
2022-12-16 12:45:00,61.78,61.91,61.71,61.91,66368.0,59.4454,59.5705,59.378,59.5705,66368.0
2022-12-16 12:50:00,61.9,61.9,61.68,61.68,47712.0,59.5608,59.5608,59.3492,59.3492,47712.0
2022-12-16 12:55:00,61.67,61.69,61.54,61.56,89904.0,59.3395,59.3588,59.2145,59.2337,89904.0
2022-12-16 13:00:00,61.57,61.7,61.55,61.64,145098.0,59.2433,59.3684,59.2241,59.3107,145098.0
2022-12-16 13:05:00,61.63,61.75,61.57,61.72,103497.0,59.301,59.4165,59.2433,59.3876,103497.0
2022-12-16 13:10:00,61.71,61.79,61.68,61.71,76398.0,59.378,59.455,59.3492,59.378,76398.0
2022-12-16 13:15:00,61.71,61.74,61.62,61.65,61342.0,59.378,59.4069,59.2914,59.3203,61342.0
2022-12-16 13:20:00,61.64,61.68,61.56,61.59,51510.0,59.3107,59.3492,59.2337,59.2626,51510.0
2022-12-16 13:25:00,61.6,61.69,61.6,61.68,42579.0,59.2722,59.3588,59.2722,59.3492,42579.0
2022-12-16 13:30:00,61.68,61.84,61.67,61.79,50535.0,59.3492,59.5031,59.3395,59.455,50535.0
2022-12-16 13:35:00,61.76,61.79,61.7,61.7,39001.0,59.4261,59.455,59.3684,59.3684,39001.0
2022-12-16 13:40:00,61.7,61.72,61.61,61.62,42841.0,59.3684,59.3876,59.2818,59.2914,42841.0
2022-12-16 13:45:00,61.62,61.68,61.61,61.66,49175.0,59.2914,59.3492,59.2818,59.3299,49175.0
2022-12-16 13:50:00,61.66,61.72,61.61,61.71,41336.0,59.3299,59.3876,59.2818,59.378,41336.0
2022-12-16 13:55:00,61.72,61.74,61.7,61.73,67167.0,59.3876,59.4069,59.3684,59.3973,67167.0
2022-12-16 14:00:00,61.73,61.82,61.63,61.71,140175.0,59.3973,59.4839,59.301,59.378,140175.0
2022-12-16 14:05:00,61.7,61.75,61.65,61.7,108517.0,59.3684,59.4165,59.3203,59.3684,108517.0
2022-12-16 14:10:00,61.71,61.83,61.7,61.82,80434.0,59.378,59.4935,59.3684,59.4839,80434.0
2022-12-16 14:15:00,61.81,61.91,61.81,61.87,95673.0,59.4742,59.5705,59.4742,59.532,95673.0
2022-12-16 14:20:00,61.86,61.89,61.69,61.75,95188.0,59.5224,59.5512,59.3588,59.4165,95188.0
2022-12-16 14:25:00,61.75,61.9,61.73,61.86,86149.0,59.4165,59.5608,59.3973,59.5224,86149.0
2022-12-16 14:30:00,61.88,61.91,61.71,61.73,60098.0,59.5416,59.5705,59.378,59.3973,60098.0
2022-12-16 14:35:00,61.73,61.82,61.7,61.76,57528.0,59.3973,59.4839,59.3684,59.4261,57528.0
2022-12-16 14:40:00,61.73,61.86,61.73,61.86,101608.0,59.3973,59.5224,59.3973,59.5224,101608.0
2022-12-16 14:45:00,61.86,61.89,61.82,61.89,55131.0,59.5224,59.5512,59.4839,59.5512,55131.0
2022-12-16 14:50:00,61.88,62.01,61.84,62.01,102044.0,59.5416,59.6667,59.5031,59.6667,102044.0
2022-12-16 14:55:00,62.0,62.07,61.96,62.01,132351.0,59.6571,59.7244,59.6186,59.6667,132351.0
2022-12-16 15:00:00,62.01,62.03,61.87,61.9,91986.0,59.6667,59.6859,59.532,59.5608,91986.0
2022-12-16 15:05:00,61.9,61.94,61.84,61.9,56452.0,59.5608,59.5993,59.5031,59.5608,56452.0
2022-12-16 15:10:00,61.9,62.09,61.87,62.08,102170.0,59.5608,59.7437,59.532,59.734,102170.0
2022-12-16 15:15:00,62.07,62.22,62.03,62.12,212149.0,59.7244,59.8688,59.6859,59.7725,212149.0
2022-12-16 15:20:00,62.12,62.29,62.09,62.19,148551.0,59.7725,59.9361,59.7437,59.8399,148551.0
2022-12-16 15:25:00,62.19,62.27,62.1,62.27,95421.0,59.8399,59.9169,59.7533,59.9169,95421.0
2022-12-16 15:30:00,62.27,62.41,62.27,62.41,146499.0,59.9169,60.0516,59.9169,60.0516,146499.0
2022-12-16 15:35:00,62.41,62.52,62.38,62.49,166368.0,60.0516,60.1574,60.0227,60.1286,166368.0
2022-12-16 15:40:00,62.48,62.57,62.42,62.44,138293.0,60.1189,60.2055,60.0612,60.0804,138293.0
2022-12-16 15:45:00,62.43,62.61,62.38,62.59,224148.0,60.0708,60.244,60.0227,60.2248,224148.0
2022-12-16 15:50:00,62.59,62.8,62.4,62.63,378834.0,60.2248,60.4268,60.042,60.2633,378834.0
2022-12-16 15:55:00,62.63,62.7,62.5,62.5,705874.0,60.2633,60.3306,60.1382,60.1382,705874.0
2022-12-19 09:30:00,63.0,63.24,62.68,62.72,337361.0,60.6193,60.8502,60.3114,60.3499,337361.0
2022-12-19 09:35:00,62.72,62.84,62.54,62.57,219195.0,60.3499,60.4653,60.1767,60.2055,219195.0
2022-12-19 09:40:00,62.57,62.57,62.26,62.43,136268.0,60.2055,60.2055,59.9072,60.0708,136268.0
2022-12-19 09:45:00,62.4,62.54,62.06,62.23,140410.0,60.042,60.1767,59.7148,59.8784,140410.0
2022-12-19 09:50:00,62.23,62.36,62.03,62.04,91203.0,59.8784,60.0035,59.6859,59.6956,91203.0
2022-12-19 09:55:00,62.03,62.16,61.96,62.15,65859.0,59.6859,59.811,59.6186,59.8014,65859.0
2022-12-19 10:00:00,62.16,62.57,62.07,62.56,102443.0,59.811,60.2055,59.7244,60.1959,102443.0
2022-12-19 10:05:00,62.58,62.62,62.35,62.56,182254.0,60.2151,60.2536,59.9938,60.1959,182254.0
2022-12-19 10:10:00,62.54,62.59,62.47,62.5,88402.0,60.1767,60.2248,60.1093,60.1382,88402.0
2022-12-19 10:15:00,62.49,62.61,62.44,62.56,66656.0,60.1286,60.244,60.0804,60.1959,66656.0
2022-12-19 10:20:00,62.55,62.59,62.47,62.59,91893.0,60.1863,60.2248,60.1093,60.2248,91893.0
2022-12-19 10:25:00,62.59,62.62,62.28,62.33,70641.0,60.2248,60.2536,59.9265,59.9746,70641.0
2022-12-19 10:30:00,62.34,62.34,62.17,62.23,64856.0,59.9842,59.9842,59.8206,59.8784,64856.0
2022-12-19 10:35:00,62.26,62.3,62.04,62.07,94769.0,59.9072,59.9457,59.6956,59.7244,94769.0
2022-12-19 10:40:00,62.06,62.25,62.02,62.12,123870.0,59.7148,59.8976,59.6763,59.7725,123870.0
2022-12-19 10:45:00,62.12,62.26,62.12,62.17,36682.0,59.7725,59.9072,59.7725,59.8206,36682.0
2022-12-19 10:50:00,62.17,62.18,61.98,62.07,62522.0,59.8206,59.8303,59.6378,59.7244,62522.0
2022-12-19 10:55:00,62.05,62.06,61.89,62.02,102817.0,59.7052,59.7148,59.5512,59.6763,102817.0
2022-12-19 11:00:00,62.04,62.18,62.03,62.16,51668.0,59.6956,59.8303,59.6859,59.811,51668.0
2022-12-19 11:05:00,62.13,62.21,62.1,62.15,57382.0,59.7822,59.8591,59.7533,59.8014,57382.0
2022-12-19 11:10:00,62.14,62.33,62.1,62.26,67454.0,59.7918,59.9746,59.7533,59.9072,67454.0
2022-12-19 11:15:00,62.29,62.33,62.2,62.28,45110.0,59.9361,59.9746,59.8495,59.9265,45110.0
2022-12-19 11:20:00,62.28,62.57,62.27,62.54,66092.0,59.9265,60.2055,59.9169,60.1767,66092.0
2022-12-19 11:25:00,62.55,62.57,62.48,62.52,103147.0,60.1863,60.2055,60.1189,60.1574,103147.0
2022-12-19 11:30:00,62.52,62.57,62.45,62.5,103897.0,60.1574,60.2055,60.0901,60.1382,103897.0
2022-12-19 11:35:00,62.48,62.5,62.31,62.33,63805.0,60.1189,60.1382,59.9554,59.9746,63805.0
2022-12-19 11:40:00,62.32,62.5,62.24,62.47,44510.0,59.965,60.1382,59.888,60.1093,44510.0
2022-12-19 11:45:00,62.46,62.52,62.42,62.43,59516.0,60.0997,60.1574,60.0612,60.0708,59516.0
2022-12-19 11:50:00,62.43,62.44,62.33,62.35,83946.0,60.0708,60.0804,59.9746,59.9938,83946.0
2022-12-19 11:55:00,62.34,62.41,62.32,62.39,29015.0,59.9842,60.0516,59.965,60.0323,29015.0
2022-12-19 12:00:00,62.39,62.44,62.36,62.4,49612.0,60.0323,60.0804,60.0035,60.042,49612.0
2022-12-19 12:05:00,62.39,62.39,62.26,62.32,72967.0,60.0323,60.0323,59.9072,59.965,72967.0
2022-12-19 12:10:00,62.32,62.44,62.28,62.44,62183.0,59.965,60.0804,59.9265,60.0804,62183.0
2022-12-19 12:15:00,62.44,62.47,62.26,62.27,110202.0,60.0804,60.1093,59.9072,59.9169,110202.0
2022-12-19 12:20:00,62.26,62.34,62.19,62.31,43575.0,59.9072,59.9842,59.8399,59.9554,43575.0
2022-12-19 12:25:00,62.31,62.35,62.27,62.33,60096.0,59.9554,59.9938,59.9169,59.9746,60096.0
2022-12-19 12:30:00,62.34,62.56,62.32,62.33,117422.0,59.9842,60.1959,59.965,59.9746,117422.0
2022-12-19 12:35:00,62.34,62.42,62.31,62.32,31438.0,59.9842,60.0612,59.9554,59.965,31438.0
2022-12-19 12:40:00,62.33,62.35,62.13,62.15,85245.0,59.9746,59.9938,59.7822,59.8014,85245.0
2022-12-19 12:45:00,62.13,62.21,62.09,62.17,83022.0,59.7822,59.8591,59.7437,59.8206,83022.0
2022-12-19 12:50:00,62.16,62.28,62.11,62.25,101398.0,59.811,59.9265,59.7629,59.8976,101398.0
2022-12-19 12:55:00,62.25,62.33,62.21,62.32,58628.0,59.8976,59.9746,59.8591,59.965,58628.0
2022-12-19 13:00:00,62.32,62.37,62.26,62.31,77508.0,59.965,60.0131,59.9072,59.9554,77508.0
2022-12-19 13:05:00,62.32,62.41,62.28,62.38,41227.0,59.965,60.0516,59.9265,60.0227,41227.0
2022-12-19 13:10:00,62.39,62.47,62.38,62.41,73965.0,60.0323,60.1093,60.0227,60.0516,73965.0
2022-12-19 13:15:00,62.41,62.45,62.35,62.45,53425.0,60.0516,60.0901,59.9938,60.0901,53425.0
2022-12-19 13:20:00,62.46,62.48,62.31,62.4,55588.0,60.0997,60.1189,59.9554,60.042,55588.0
2022-12-19 13:25:00,62.41,62.52,62.41,62.42,55161.0,60.0516,60.1574,60.0516,60.0612,55161.0
2022-12-19 13:30:00,62.43,62.44,62.32,62.42,50619.0,60.0708,60.0804,59.965,60.0612,50619.0
2022-12-19 13:35:00,62.42,62.45,62.34,62.45,42879.0,60.0612,60.0901,59.9842,60.0901,42879.0
2022-12-19 13:40:00,62.45,62.45,62.29,62.35,43125.0,60.0901,60.0901,59.9361,59.9938,43125.0
2022-12-19 13:45:00,62.34,62.47,62.31,62.46,31294.0,59.9842,60.1093,59.9554,60.0997,31294.0
2022-12-19 13:50:00,62.45,62.46,62.39,62.42,28786.0,60.0901,60.0997,60.0323,60.0612,28786.0
2022-12-19 13:55:00,62.42,62.46,62.39,62.45,47448.0,60.0612,60.0997,60.0323,60.0901,47448.0
2022-12-19 14:00:00,62.45,62.46,62.25,62.25,81637.0,60.0901,60.0997,59.8976,59.8976,81637.0
2022-12-19 14:05:00,62.26,62.37,62.24,62.26,56572.0,59.9072,60.0131,59.888,59.9072,56572.0
2022-12-19 14:10:00,62.27,62.31,62.05,62.05,51589.0,59.9169,59.9554,59.7052,59.7052,51589.0
2022-12-19 14:15:00,62.05,62.23,62.04,62.16,71638.0,59.7052,59.8784,59.6956,59.811,71638.0
2022-12-19 14:20:00,62.17,62.18,62.1,62.12,70835.0,59.8206,59.8303,59.7533,59.7725,70835.0
2022-12-19 14:25:00,62.11,62.11,61.86,61.87,138522.0,59.7629,59.7629,59.5224,59.532,138522.0
2022-12-19 14:30:00,61.87,61.92,61.81,61.92,75729.0,59.532,59.5801,59.4742,59.5801,75729.0
2022-12-19 14:35:00,61.92,61.95,61.86,61.95,71325.0,59.5801,59.609,59.5224,59.609,71325.0
2022-12-19 14:40:00,61.94,61.98,61.87,61.94,66704.0,59.5993,59.6378,59.532,59.5993,66704.0
2022-12-19 14:45:00,61.94,62.02,61.86,61.9,69058.0,59.5993,59.6763,59.5224,59.5608,69058.0
2022-12-19 14:50:00,61.9,61.91,61.81,61.82,59657.0,59.5608,59.5705,59.4742,59.4839,59657.0
2022-12-19 14:55:00,61.82,61.88,61.82,61.86,64226.0,59.4839,59.5416,59.4839,59.5224,64226.0
2022-12-19 15:00:00,61.86,61.86,61.73,61.85,63578.0,59.5224,59.5224,59.3973,59.5127,63578.0
2022-12-19 15:05:00,61.85,61.92,61.85,61.88,68131.0,59.5127,59.5801,59.5127,59.5416,68131.0
2022-12-19 15:10:00,61.88,61.95,61.86,61.86,74305.0,59.5416,59.609,59.5224,59.5224,74305.0
2022-12-19 15:15:00,61.87,62.02,61.83,62.01,56990.0,59.532,59.6763,59.4935,59.6667,56990.0
2022-12-19 15:20:00,62.01,62.04,61.95,61.97,75938.0,59.6667,59.6956,59.609,59.6282,75938.0
2022-12-19 15:25:00,61.98,62.09,61.98,62.04,76863.0,59.6378,59.7437,59.6378,59.6956,76863.0
2022-12-19 15:30:00,62.03,62.11,62.02,62.06,92529.0,59.6859,59.7629,59.6763,59.7148,92529.0
2022-12-19 15:35:00,62.05,62.13,62.04,62.04,71958.0,59.7052,59.7822,59.6956,59.6956,71958.0
2022-12-19 15:40:00,62.03,62.18,62.0,62.18,144806.0,59.6859,59.8303,59.6571,59.8303,144806.0
2022-12-19 15:45:00,62.17,62.25,62.15,62.15,142935.0,59.8206,59.8976,59.8014,59.8014,142935.0
2022-12-19 15:50:00,62.13,62.17,62.08,62.14,181466.0,59.7822,59.8206,59.734,59.7918,181466.0
2022-12-19 15:55:00,62.13,62.44,62.1,62.4,906808.0,59.7822,60.0804,59.7533,60.042,906808.0
2022-12-20 09:30:00,62.24,62.48,62.03,62.25,212210.0,59.888,60.1189,59.6859,59.8976,212210.0
2022-12-20 09:35:00,62.2,62.51,62.17,62.36,239725.0,59.8495,60.1478,59.8206,60.0035,239725.0
2022-12-20 09:40:00,62.38,62.58,62.37,62.49,134387.0,60.0227,60.2151,60.0131,60.1286,134387.0
2022-12-20 09:45:00,62.51,62.67,62.43,62.5,130237.0,60.1478,60.3017,60.0708,60.1382,130237.0
2022-12-20 09:50:00,62.49,62.56,62.33,62.5,104113.0,60.1286,60.1959,59.9746,60.1382,104113.0
2022-12-20 09:55:00,62.52,62.85,62.49,62.83,119772.0,60.1574,60.4749,60.1286,60.4557,119772.0
2022-12-20 10:00:00,62.84,62.96,62.76,62.79,140224.0,60.4653,60.5808,60.3883,60.4172,140224.0
2022-12-20 10:05:00,62.79,62.96,62.78,62.91,104168.0,60.4172,60.5808,60.4076,60.5327,104168.0
2022-12-20 10:10:00,62.91,63.04,62.85,63.03,100688.0,60.5327,60.6578,60.4749,60.6481,100688.0
2022-12-20 10:15:00,63.03,63.16,62.93,62.96,115005.0,60.6481,60.7732,60.5519,60.5808,115005.0
2022-12-20 10:20:00,62.96,63.09,62.93,63.05,67477.0,60.5808,60.7059,60.5519,60.6674,67477.0
2022-12-20 10:25:00,63.08,63.09,62.87,62.98,58671.0,60.6963,60.7059,60.4942,60.6,58671.0
2022-12-20 10:30:00,62.98,63.09,62.97,62.98,72596.0,60.6,60.7059,60.5904,60.6,72596.0
2022-12-20 10:35:00,62.98,63.24,62.98,63.05,98482.0,60.6,60.8502,60.6,60.6674,98482.0
2022-12-20 10:40:00,63.05,63.07,62.82,62.86,102862.0,60.6674,60.6866,60.4461,60.4846,102862.0
2022-12-20 10:45:00,62.86,62.98,62.8,62.94,97540.0,60.4846,60.6,60.4268,60.5615,97540.0
2022-12-20 10:50:00,62.93,62.99,62.83,62.87,100670.0,60.5519,60.6097,60.4557,60.4942,100670.0
2022-12-20 10:55:00,62.87,62.99,62.85,62.91,54951.0,60.4942,60.6097,60.4749,60.5327,54951.0
2022-12-20 11:00:00,62.93,62.97,62.75,62.78,58054.0,60.5519,60.5904,60.3787,60.4076,58054.0
2022-12-20 11:05:00,62.76,62.79,62.57,62.59,70668.0,60.3883,60.4172,60.2055,60.2248,70668.0
2022-12-20 11:10:00,62.58,62.72,62.52,62.66,89988.0,60.2151,60.3499,60.1574,60.2921,89988.0
2022-12-20 11:15:00,62.67,62.71,62.45,62.57,92991.0,60.3017,60.3402,60.0901,60.2055,92991.0
2022-12-20 11:20:00,62.57,62.7,62.53,62.61,64957.0,60.2055,60.3306,60.167,60.244,64957.0
2022-12-20 11:25:00,62.61,62.61,62.37,62.39,93302.0,60.244,60.244,60.0131,60.0323,93302.0
2022-12-20 11:30:00,62.39,62.63,62.37,62.58,67712.0,60.0323,60.2633,60.0131,60.2151,67712.0
2022-12-20 11:35:00,62.58,62.67,62.51,62.55,39722.0,60.2151,60.3017,60.1478,60.1863,39722.0
2022-12-20 11:40:00,62.55,62.66,62.48,62.6,80859.0,60.1863,60.2921,60.1189,60.2344,80859.0
2022-12-20 11:45:00,62.59,62.63,62.52,62.57,40672.0,60.2248,60.2633,60.1574,60.2055,40672.0
2022-12-20 11:50:00,62.56,62.67,62.51,62.65,36442.0,60.1959,60.3017,60.1478,60.2825,36442.0
2022-12-20 11:55:00,62.65,62.67,62.53,62.64,48686.0,60.2825,60.3017,60.167,60.2729,48686.0
2022-12-20 12:00:00,62.63,62.68,62.6,62.64,41390.0,60.2633,60.3114,60.2344,60.2729,41390.0
2022-12-20 12:05:00,62.64,62.64,62.52,62.55,31305.0,60.2729,60.2729,60.1574,60.1863,31305.0
2022-12-20 12:10:00,62.56,62.6,62.48,62.51,58171.0,60.1959,60.2344,60.1189,60.1478,58171.0
2022-12-20 12:15:00,62.5,62.6,62.4,62.4,47133.0,60.1382,60.2344,60.042,60.042,47133.0
2022-12-20 12:20:00,62.41,62.49,62.4,62.42,51774.0,60.0516,60.1286,60.042,60.0612,51774.0
2022-12-20 12:25:00,62.41,62.41,62.34,62.37,46797.0,60.0516,60.0516,59.9842,60.0131,46797.0
2022-12-20 12:30:00,62.37,62.4,62.31,62.4,31473.0,60.0131,60.042,59.9554,60.042,31473.0
2022-12-20 12:35:00,62.38,62.4,62.27,62.32,50415.0,60.0227,60.042,59.9169,59.965,50415.0
2022-12-20 12:40:00,62.3,62.48,62.29,62.43,124038.0,59.9457,60.1189,59.9361,60.0708,124038.0
2022-12-20 12:45:00,62.41,62.51,62.36,62.48,108417.0,60.0516,60.1478,60.0035,60.1189,108417.0
2022-12-20 12:50:00,62.51,62.56,62.44,62.55,44123.0,60.1478,60.1959,60.0804,60.1863,44123.0
2022-12-20 12:55:00,62.54,62.64,62.53,62.6,70366.0,60.1767,60.2729,60.167,60.2344,70366.0
2022-12-20 13:00:00,62.59,62.72,62.57,62.66,220936.0,60.2248,60.3499,60.2055,60.2921,220936.0
2022-12-20 13:05:00,62.65,62.67,62.55,62.6,133589.0,60.2825,60.3017,60.1863,60.2344,133589.0
2022-12-20 13:10:00,62.6,62.61,62.52,62.59,52936.0,60.2344,60.244,60.1574,60.2248,52936.0
2022-12-20 13:15:00,62.59,62.68,62.58,62.67,67909.0,60.2248,60.3114,60.2151,60.3017,67909.0
2022-12-20 13:20:00,62.66,62.81,62.63,62.8,102040.0,60.2921,60.4365,60.2633,60.4268,102040.0
2022-12-20 13:25:00,62.8,62.88,62.8,62.84,97217.0,60.4268,60.5038,60.4268,60.4653,97217.0
2022-12-20 13:30:00,62.83,62.95,62.82,62.94,72196.0,60.4557,60.5712,60.4461,60.5615,72196.0
2022-12-20 13:35:00,62.95,63.0,62.89,62.97,49392.0,60.5712,60.6193,60.5134,60.5904,49392.0
2022-12-20 13:40:00,62.97,63.05,62.95,63.0,58883.0,60.5904,60.6674,60.5712,60.6193,58883.0
2022-12-20 13:45:00,62.99,62.99,62.84,62.87,52641.0,60.6097,60.6097,60.4653,60.4942,52641.0
2022-12-20 13:50:00,62.88,63.05,62.86,62.93,84085.0,60.5038,60.6674,60.4846,60.5519,84085.0
2022-12-20 13:55:00,62.94,62.96,62.87,62.89,38553.0,60.5615,60.5808,60.4942,60.5134,38553.0
2022-12-20 14:00:00,62.9,62.91,62.72,62.74,100840.0,60.5231,60.5327,60.3499,60.3691,100840.0
2022-12-20 14:05:00,62.74,62.87,62.72,62.77,77383.0,60.3691,60.4942,60.3499,60.398,77383.0
2022-12-20 14:10:00,62.77,62.94,62.77,62.86,50699.0,60.398,60.5615,60.398,60.4846,50699.0
2022-12-20 14:15:00,62.87,62.87,62.73,62.79,47882.0,60.4942,60.4942,60.3595,60.4172,47882.0
2022-12-20 14:20:00,62.78,62.78,62.64,62.64,46075.0,60.4076,60.4076,60.2729,60.2729,46075.0
2022-12-20 14:25:00,62.64,62.69,62.6,62.66,31812.0,60.2729,60.321,60.2344,60.2921,31812.0
2022-12-20 14:30:00,62.66,62.69,62.6,62.64,39551.0,60.2921,60.321,60.2344,60.2729,39551.0
2022-12-20 14:35:00,62.63,62.72,62.62,62.66,37775.0,60.2633,60.3499,60.2536,60.2921,37775.0
2022-12-20 14:40:00,62.66,62.67,62.56,62.58,47292.0,60.2921,60.3017,60.1959,60.2151,47292.0
2022-12-20 14:45:00,62.6,62.69,62.6,62.62,52542.0,60.2344,60.321,60.2344,60.2536,52542.0
2022-12-20 14:50:00,62.62,62.64,62.55,62.59,43982.0,60.2536,60.2729,60.1863,60.2248,43982.0
2022-12-20 14:55:00,62.59,62.62,62.48,62.51,66038.0,60.2248,60.2536,60.1189,60.1478,66038.0
2022-12-20 15:00:00,62.5,62.5,62.38,62.47,80309.0,60.1382,60.1382,60.0227,60.1093,80309.0
2022-12-20 15:05:00,62.47,62.49,62.4,62.46,61114.0,60.1093,60.1286,60.042,60.0997,61114.0
2022-12-20 15:10:00,62.46,62.49,62.39,62.43,36726.0,60.0997,60.1286,60.0323,60.0708,36726.0
2022-12-20 15:15:00,62.43,62.5,62.39,62.44,44376.0,60.0708,60.1382,60.0323,60.0804,44376.0
2022-12-20 15:20:00,62.46,62.52,62.4,62.41,50345.0,60.0997,60.1574,60.042,60.0516,50345.0
2022-12-20 15:25:00,62.41,62.53,62.4,62.52,138909.0,60.0516,60.167,60.042,60.1574,138909.0
2022-12-20 15:30:00,62.51,62.58,62.47,62.55,104411.0,60.1478,60.2151,60.1093,60.1863,104411.0
2022-12-20 15:35:00,62.55,62.63,62.5,62.6,148029.0,60.1863,60.2633,60.1382,60.2344,148029.0
2022-12-20 15:40:00,62.59,62.68,62.56,62.68,137619.0,60.2248,60.3114,60.1959,60.3114,137619.0
2022-12-20 15:45:00,62.67,62.71,62.62,62.68,209267.0,60.3017,60.3402,60.2536,60.3114,209267.0
2022-12-20 15:50:00,62.67,62.67,62.5,62.53,166773.0,60.3017,60.3017,60.1382,60.167,166773.0
2022-12-20 15:55:00,62.53,62.55,62.34,62.35,391807.0,60.167,60.1863,59.9842,59.9938,391807.0
2022-12-21 09:30:00,63.63,63.92,63.13,63.16,332191.0,61.2255,61.5045,60.7444,60.7732,332191.0
2022-12-21 09:35:00,63.16,63.25,62.99,63.12,224223.0,60.7732,60.8598,60.6097,60.7347,224223.0
2022-12-21 09:40:00,63.1,63.16,62.87,63.08,150834.0,60.7155,60.7732,60.4942,60.6963,150834.0
2022-12-21 09:45:00,63.08,63.09,62.75,62.78,184080.0,60.6963,60.7059,60.3787,60.4076,184080.0
2022-12-21 09:50:00,62.79,62.88,62.67,62.74,115190.0,60.4172,60.5038,60.3017,60.3691,115190.0
2022-12-21 09:55:00,62.75,62.88,62.6,62.61,120159.0,60.3787,60.5038,60.2344,60.244,120159.0
2022-12-21 10:00:00,62.63,62.76,62.46,62.51,167678.0,60.2633,60.3883,60.0997,60.1478,167678.0
2022-12-21 10:05:00,62.5,62.84,62.47,62.76,169826.0,60.1382,60.4653,60.1093,60.3883,169826.0
2022-12-21 10:10:00,62.77,62.9,62.68,62.75,189907.0,60.398,60.5231,60.3114,60.3787,189907.0
2022-12-21 10:15:00,62.73,62.76,62.66,62.68,100502.0,60.3595,60.3883,60.2921,60.3114,100502.0
2022-12-21 10:20:00,62.66,62.95,62.65,62.87,220192.0,60.2921,60.5712,60.2825,60.4942,220192.0
2022-12-21 10:25:00,62.87,63.0,62.8,62.97,159525.0,60.4942,60.6193,60.4268,60.5904,159525.0
2022-12-21 10:30:00,62.99,63.23,62.99,63.16,249551.0,60.6097,60.8406,60.6097,60.7732,249551.0
2022-12-21 10:35:00,63.17,63.45,63.17,63.45,151023.0,60.7829,61.0523,60.7829,61.0523,151023.0
2022-12-21 10:40:00,63.45,63.56,63.36,63.38,217528.0,61.0523,61.1581,60.9657,60.9849,217528.0
2022-12-21 10:45:00,63.37,63.57,63.3,63.51,219391.0,60.9753,61.1677,60.9079,61.11,219391.0
2022-12-21 10:50:00,63.5,63.6,63.45,63.57,99333.0,61.1004,61.1966,61.0523,61.1677,99333.0
2022-12-21 10:55:00,63.56,63.62,63.53,63.53,107884.0,61.1581,61.2158,61.1293,61.1293,107884.0
2022-12-21 11:00:00,63.54,63.72,63.54,63.7,120361.0,61.1389,61.3121,61.1389,61.2928,120361.0
2022-12-21 11:05:00,63.7,63.7,63.47,63.57,121491.0,61.2928,61.2928,61.0715,61.1677,121491.0
2022-12-21 11:10:00,63.57,63.61,63.44,63.51,74861.0,61.1677,61.2062,61.0427,61.11,74861.0
2022-12-21 11:15:00,63.51,63.54,63.38,63.38,69235.0,61.11,61.1389,60.9849,60.9849,69235.0
2022-12-21 11:20:00,63.38,63.48,63.25,63.47,79185.0,60.9849,61.0811,60.8598,61.0715,79185.0
2022-12-21 11:25:00,63.47,63.52,63.39,63.44,103243.0,61.0715,61.1196,60.9945,61.0427,103243.0
2022-12-21 11:30:00,63.44,63.51,63.36,63.4,38732.0,61.0427,61.11,60.9657,61.0042,38732.0
2022-12-21 11:35:00,63.39,63.39,63.29,63.29,24347.0,60.9945,60.9945,60.8983,60.8983,24347.0
2022-12-21 11:40:00,63.29,63.4,63.23,63.4,69008.0,60.8983,61.0042,60.8406,61.0042,69008.0
2022-12-21 11:45:00,63.4,63.52,63.39,63.5,62131.0,61.0042,61.1196,60.9945,61.1004,62131.0
2022-12-21 11:50:00,63.51,63.52,63.34,63.38,42401.0,61.11,61.1196,60.9464,60.9849,42401.0
2022-12-21 11:55:00,63.38,63.44,63.33,63.42,30663.0,60.9849,61.0427,60.9368,61.0234,30663.0
2022-12-21 12:00:00,63.44,63.53,63.37,63.49,39929.0,61.0427,61.1293,60.9753,61.0908,39929.0
2022-12-21 12:05:00,63.49,63.59,63.48,63.48,46124.0,61.0908,61.187,61.0811,61.0811,46124.0
2022-12-21 12:10:00,63.48,63.64,63.48,63.52,116503.0,61.0811,61.2351,61.0811,61.1196,116503.0
2022-12-21 12:15:00,63.52,63.63,63.49,63.6,41626.0,61.1196,61.2255,61.0908,61.1966,41626.0
2022-12-21 12:20:00,63.59,63.61,63.53,63.54,51320.0,61.187,61.2062,61.1293,61.1389,51320.0
2022-12-21 12:25:00,63.56,63.57,63.42,63.51,50124.0,61.1581,61.1677,61.0234,61.11,50124.0
2022-12-21 12:30:00,63.51,63.66,63.5,63.66,48377.0,61.11,61.2543,61.1004,61.2543,48377.0
2022-12-21 12:35:00,63.66,63.72,63.64,63.7,89750.0,61.2543,61.3121,61.2351,61.2928,89750.0
2022-12-21 12:40:00,63.69,63.7,63.64,63.64,43953.0,61.2832,61.2928,61.2351,61.2351,43953.0
2022-12-21 12:45:00,63.64,63.66,63.55,63.62,33730.0,61.2351,61.2543,61.1485,61.2158,33730.0
2022-12-21 12:50:00,63.61,63.75,63.6,63.69,149202.0,61.2062,61.3409,61.1966,61.2832,149202.0
2022-12-21 12:55:00,63.69,63.73,63.63,63.72,45560.0,61.2832,61.3217,61.2255,61.3121,45560.0
2022-12-21 13:00:00,63.72,63.76,63.64,63.66,54448.0,61.3121,61.3506,61.2351,61.2543,54448.0
2022-12-21 13:05:00,63.65,63.7,63.59,63.68,37076.0,61.2447,61.2928,61.187,61.2736,37076.0
2022-12-21 13:10:00,63.69,63.76,63.67,63.71,37397.0,61.2832,61.3506,61.264,61.3024,37397.0
2022-12-21 13:15:00,63.71,63.8,63.71,63.79,51822.0,61.3024,61.389,61.3024,61.3794,51822.0
2022-12-21 13:20:00,63.78,63.78,63.59,63.67,45992.0,61.3698,61.3698,61.187,61.264,45992.0
2022-12-21 13:25:00,63.67,63.68,63.56,63.57,41679.0,61.264,61.2736,61.1581,61.1677,41679.0
2022-12-21 13:30:00,63.58,63.58,63.48,63.52,67268.0,61.1774,61.1774,61.0811,61.1196,67268.0
2022-12-21 13:35:00,63.52,63.6,63.49,63.57,30422.0,61.1196,61.1966,61.0908,61.1677,30422.0
2022-12-21 13:40:00,63.55,63.57,63.51,63.53,21983.0,61.1485,61.1677,61.11,61.1293,21983.0
2022-12-21 13:45:00,63.53,63.63,63.51,63.61,26760.0,61.1293,61.2255,61.11,61.2062,26760.0
2022-12-21 13:50:00,63.61,63.7,63.6,63.65,83545.0,61.2062,61.2928,61.1966,61.2447,83545.0
2022-12-21 13:55:00,63.65,63.74,63.63,63.7,46637.0,61.2447,61.3313,61.2255,61.2928,46637.0
2022-12-21 14:00:00,63.7,63.82,63.68,63.8,71043.0,61.2928,61.4083,61.2736,61.389,71043.0
2022-12-21 14:05:00,63.81,63.86,63.73,63.74,103879.0,61.3987,61.4468,61.3217,61.3313,103879.0
2022-12-21 14:10:00,63.74,63.76,63.67,63.72,59721.0,61.3313,61.3506,61.264,61.3121,59721.0
2022-12-21 14:15:00,63.73,63.79,63.71,63.75,46952.0,61.3217,61.3794,61.3024,61.3409,46952.0
2022-12-21 14:20:00,63.75,63.77,63.59,63.6,69567.0,61.3409,61.3602,61.187,61.1966,69567.0
2022-12-21 14:25:00,63.59,63.69,63.54,63.55,46958.0,61.187,61.2832,61.1389,61.1485,46958.0
2022-12-21 14:30:00,63.55,63.62,63.52,63.61,39003.0,61.1485,61.2158,61.1196,61.2062,39003.0
2022-12-21 14:35:00,63.61,63.62,63.49,63.51,74155.0,61.2062,61.2158,61.0908,61.11,74155.0
2022-12-21 14:40:00,63.5,63.57,63.41,63.55,83632.0,61.1004,61.1677,61.0138,61.1485,83632.0
2022-12-21 14:45:00,63.55,63.64,63.55,63.63,40208.0,61.1485,61.2351,61.1485,61.2255,40208.0
2022-12-21 14:50:00,63.63,63.65,63.51,63.55,90891.0,61.2255,61.2447,61.11,61.1485,90891.0
2022-12-21 14:55:00,63.55,63.72,63.55,63.69,107380.0,61.1485,61.3121,61.1485,61.2832,107380.0
2022-12-21 15:00:00,63.68,63.7,63.63,63.69,51190.0,61.2736,61.2928,61.2255,61.2832,51190.0
2022-12-21 15:05:00,63.67,63.71,63.62,63.68,48669.0,61.264,61.3024,61.2158,61.2736,48669.0
2022-12-21 15:10:00,63.69,63.71,63.64,63.7,66175.0,61.2832,61.3024,61.2351,61.2928,66175.0
2022-12-21 15:15:00,63.7,63.71,63.55,63.69,90817.0,61.2928,61.3024,61.1485,61.2832,90817.0
2022-12-21 15:20:00,63.7,63.81,63.68,63.8,128195.0,61.2928,61.3987,61.2736,61.389,128195.0
2022-12-21 15:25:00,63.79,63.83,63.73,63.73,137429.0,61.3794,61.4179,61.3217,61.3217,137429.0
2022-12-21 15:30:00,63.73,63.77,63.63,63.76,162123.0,61.3217,61.3602,61.2255,61.3506,162123.0
2022-12-21 15:35:00,63.76,63.9,63.75,63.87,144482.0,61.3506,61.4853,61.3409,61.4564,144482.0
2022-12-21 15:40:00,63.87,63.88,63.79,63.84,157198.0,61.4564,61.466,61.3794,61.4275,157198.0
2022-12-21 15:45:00,63.84,63.9,63.81,63.83,167260.0,61.4275,61.4853,61.3987,61.4179,167260.0
2022-12-21 15:50:00,63.83,63.84,63.67,63.77,194201.0,61.4179,61.4275,61.264,61.3602,194201.0
2022-12-21 15:55:00,63.78,63.84,63.66,63.73,848391.0,61.3698,61.4275,61.2543,61.3217,848391.0
2022-12-22 09:30:00,63.75,63.85,63.2,63.32,266692.0,61.3409,61.4372,60.8117,60.9272,266692.0
2022-12-22 09:35:00,63.28,63.29,62.92,62.98,198821.0,60.8887,60.8983,60.5423,60.6,198821.0
2022-12-22 09:40:00,62.98,63.05,62.81,62.92,205764.0,60.6,60.6674,60.4365,60.5423,205764.0
2022-12-22 09:45:00,62.93,63.04,62.69,62.7,178482.0,60.5519,60.6578,60.321,60.3306,178482.0
2022-12-22 09:50:00,62.69,62.72,62.54,62.58,156163.0,60.321,60.3499,60.1767,60.2151,156163.0
2022-12-22 09:55:00,62.58,62.72,62.52,62.6,247514.0,60.2151,60.3499,60.1574,60.2344,247514.0
2022-12-22 10:00:00,62.58,62.65,62.35,62.49,348425.0,60.2151,60.2825,59.9938,60.1286,348425.0
2022-12-22 10:05:00,62.5,62.52,62.31,62.31,163020.0,60.1382,60.1574,59.9554,59.9554,163020.0
2022-12-22 10:10:00,62.31,62.41,62.24,62.4,118238.0,59.9554,60.0516,59.888,60.042,118238.0
2022-12-22 10:15:00,62.4,62.55,62.27,62.44,121690.0,60.042,60.1863,59.9169,60.0804,121690.0
2022-12-22 10:20:00,62.43,62.44,62.11,62.12,128252.0,60.0708,60.0804,59.7629,59.7725,128252.0
2022-12-22 10:25:00,62.12,62.18,62.03,62.05,93334.0,59.7725,59.8303,59.6859,59.7052,93334.0
2022-12-22 10:30:00,62.04,62.05,61.82,61.93,198472.0,59.6956,59.7052,59.4839,59.5897,198472.0
2022-12-22 10:35:00,61.9,62.01,61.82,61.94,81974.0,59.5608,59.6667,59.4839,59.5993,81974.0
2022-12-22 10:40:00,61.93,62.07,61.88,61.93,94341.0,59.5897,59.7244,59.5416,59.5897,94341.0
2022-12-22 10:45:00,61.92,61.95,61.77,61.85,144165.0,59.5801,59.609,59.4358,59.5127,144165.0
2022-12-22 10:50:00,61.86,61.95,61.82,61.82,144926.0,59.5224,59.609,59.4839,59.4839,144926.0
2022-12-22 10:55:00,61.82,61.88,61.71,61.71,71632.0,59.4839,59.5416,59.378,59.378,71632.0
2022-12-22 11:00:00,61.71,61.83,61.66,61.77,57191.0,59.378,59.4935,59.3299,59.4358,57191.0
2022-12-22 11:05:00,61.76,61.89,61.72,61.87,72998.0,59.4261,59.5512,59.3876,59.532,72998.0
2022-12-22 11:10:00,61.87,61.94,61.83,61.93,61597.0,59.532,59.5993,59.4935,59.5897,61597.0
2022-12-22 11:15:00,61.94,62.14,61.93,62.11,103847.0,59.5993,59.7918,59.5897,59.7629,103847.0
2022-12-22 11:20:00,62.11,62.28,62.07,62.17,155521.0,59.7629,59.9265,59.7244,59.8206,155521.0
2022-12-22 11:25:00,62.17,62.33,62.15,62.29,62039.0,59.8206,59.9746,59.8014,59.9361,62039.0
2022-12-22 11:30:00,62.29,62.33,62.16,62.17,83334.0,59.9361,59.9746,59.811,59.8206,83334.0
2022-12-22 11:35:00,62.16,62.23,62.09,62.11,78641.0,59.811,59.8784,59.7437,59.7629,78641.0
2022-12-22 11:40:00,62.11,62.21,62.03,62.16,164994.0,59.7629,59.8591,59.6859,59.811,164994.0
2022-12-22 11:45:00,62.17,62.24,62.07,62.16,49111.0,59.8206,59.888,59.7244,59.811,49111.0
2022-12-22 11:50:00,62.14,62.15,61.95,61.97,79170.0,59.7918,59.8014,59.609,59.6282,79170.0
2022-12-22 11:55:00,61.98,62.16,61.96,62.14,72305.0,59.6378,59.811,59.6186,59.7918,72305.0
2022-12-22 12:00:00,62.14,62.14,62.0,62.07,49458.0,59.7918,59.7918,59.6571,59.7244,49458.0
2022-12-22 12:05:00,62.07,62.07,61.94,62.0,76236.0,59.7244,59.7244,59.5993,59.6571,76236.0
2022-12-22 12:10:00,61.99,62.05,61.81,61.9,198236.0,59.6474,59.7052,59.4742,59.5608,198236.0
2022-12-22 12:15:00,61.9,61.91,61.79,61.79,75161.0,59.5608,59.5705,59.455,59.455,75161.0
2022-12-22 12:20:00,61.82,61.86,61.63,61.68,102539.0,59.4839,59.5224,59.301,59.3492,102539.0
2022-12-22 12:25:00,61.68,61.72,61.58,61.64,103315.0,59.3492,59.3876,59.2529,59.3107,103315.0
2022-12-22 12:30:00,61.65,61.73,61.59,61.6,79918.0,59.3203,59.3973,59.2626,59.2722,79918.0
2022-12-22 12:35:00,61.61,61.61,61.4,61.42,104128.0,59.2818,59.2818,59.0797,59.099,104128.0
2022-12-22 12:40:00,61.43,61.56,61.42,61.43,123440.0,59.1086,59.2337,59.099,59.1086,123440.0
2022-12-22 12:45:00,61.42,61.42,61.27,61.36,136912.0,59.099,59.099,58.9547,59.0413,136912.0
2022-12-22 12:50:00,61.36,61.38,61.3,61.32,84820.0,59.0413,59.0605,58.9835,59.0028,84820.0
2022-12-22 12:55:00,61.3,61.34,61.1,61.19,139545.0,58.9835,59.022,58.7911,58.8777,139545.0
2022-12-22 13:00:00,61.19,61.19,61.01,61.08,189423.0,58.8777,58.8777,58.7045,58.7718,189423.0
2022-12-22 13:05:00,61.06,61.1,60.9,60.95,164717.0,58.7526,58.7911,58.5986,58.6467,164717.0
2022-12-22 13:10:00,60.95,61.09,60.9,61.08,129191.0,58.6467,58.7815,58.5986,58.7718,129191.0
2022-12-22 13:15:00,61.1,61.18,61.06,61.14,63493.0,58.7911,58.8681,58.7526,58.8296,63493.0
2022-12-22 13:20:00,61.13,61.17,61.05,61.07,65763.0,58.8199,58.8584,58.743,58.7622,65763.0
2022-12-22 13:25:00,61.06,61.08,60.86,60.87,125780.0,58.7526,58.7718,58.5601,58.5698,125780.0
2022-12-22 13:30:00,60.87,60.89,60.76,60.8,118077.0,58.5698,58.589,58.4639,58.5024,118077.0
2022-12-22 13:35:00,60.78,60.89,60.73,60.8,86834.0,58.4832,58.589,58.4351,58.5024,86834.0
2022-12-22 13:40:00,60.82,60.88,60.73,60.79,108086.0,58.5217,58.5794,58.4351,58.4928,108086.0
2022-12-22 13:45:00,60.79,60.84,60.62,60.69,134530.0,58.4928,58.5409,58.3292,58.3966,134530.0
2022-12-22 13:50:00,60.67,60.87,60.61,60.77,373776.0,58.3773,58.5698,58.3196,58.4735,373776.0
2022-12-22 13:55:00,60.76,60.79,60.65,60.71,92805.0,58.4639,58.4928,58.3581,58.4158,92805.0
2022-12-22 14:00:00,60.71,60.85,60.7,60.8,77727.0,58.4158,58.5505,58.4062,58.5024,77727.0
2022-12-22 14:05:00,60.8,60.86,60.63,60.63,161105.0,58.5024,58.5601,58.3388,58.3388,161105.0
2022-12-22 14:10:00,60.63,60.85,60.62,60.84,230105.0,58.3388,58.5505,58.3292,58.5409,230105.0
2022-12-22 14:15:00,60.81,60.81,60.71,60.72,123563.0,58.512,58.512,58.4158,58.4254,123563.0
2022-12-22 14:20:00,60.71,60.9,60.66,60.87,147670.0,58.4158,58.5986,58.3677,58.5698,147670.0
2022-12-22 14:25:00,60.87,61.0,60.82,61.0,90064.0,58.5698,58.6949,58.5217,58.6949,90064.0
2022-12-22 14:30:00,61.01,61.36,61.01,61.18,355140.0,58.7045,59.0413,58.7045,58.8681,355140.0
2022-12-22 14:35:00,61.18,61.21,61.08,61.19,75990.0,58.8681,58.8969,58.7718,58.8777,75990.0
2022-12-22 14:40:00,61.2,61.36,61.18,61.32,86831.0,58.8873,59.0413,58.8681,59.0028,86831.0
2022-12-22 14:45:00,61.32,61.56,61.32,61.53,140437.0,59.0028,59.2337,59.0028,59.2048,140437.0
2022-12-22 14:50:00,61.54,61.56,61.47,61.55,88001.0,59.2145,59.2337,59.1471,59.2241,88001.0
2022-12-22 14:55:00,61.54,61.82,61.53,61.73,136679.0,59.2145,59.4839,59.2048,59.3973,136679.0
2022-12-22 15:00:00,61.73,61.82,61.62,61.77,122185.0,59.3973,59.4839,59.2914,59.4358,122185.0
2022-12-22 15:05:00,61.77,61.94,61.71,61.88,92725.0,59.4358,59.5993,59.378,59.5416,92725.0
2022-12-22 15:10:00,61.89,61.89,61.71,61.77,97945.0,59.5512,59.5512,59.378,59.4358,97945.0
2022-12-22 15:15:00,61.77,61.93,61.76,61.87,131586.0,59.4358,59.5897,59.4261,59.532,131586.0
2022-12-22 15:20:00,61.87,62.09,61.87,62.05,157464.0,59.532,59.7437,59.532,59.7052,157464.0
2022-12-22 15:25:00,62.06,62.13,61.98,62.11,98724.0,59.7148,59.7822,59.6378,59.7629,98724.0
2022-12-22 15:30:00,62.13,62.14,61.86,61.87,120477.0,59.7822,59.7918,59.5224,59.532,120477.0
2022-12-22 15:35:00,61.86,61.9,61.75,61.76,139676.0,59.5224,59.5608,59.4165,59.4261,139676.0
2022-12-22 15:40:00,61.77,61.8,61.67,61.77,136596.0,59.4358,59.4646,59.3395,59.4358,136596.0
2022-12-22 15:45:00,61.78,61.95,61.74,61.93,116812.0,59.4454,59.609,59.4069,59.5897,116812.0
2022-12-22 15:50:00,61.93,61.99,61.82,61.93,262591.0,59.5897,59.6474,59.4839,59.5897,262591.0
2022-12-22 15:55:00,61.91,61.92,61.77,61.8,416701.0,59.5705,59.5801,59.4358,59.4646,416701.0
2022-12-23 09:30:00,62.52,62.85,62.42,62.77,347389.0,60.1574,60.4749,60.0612,60.398,347389.0
2022-12-23 09:35:00,62.77,62.82,62.4,62.45,250807.0,60.398,60.4461,60.042,60.0901,250807.0
2022-12-23 09:40:00,62.44,62.78,62.37,62.73,270051.0,60.0804,60.4076,60.0131,60.3595,270051.0
2022-12-23 09:45:00,62.73,62.78,62.42,62.77,178388.0,60.3595,60.4076,60.0612,60.398,178388.0
2022-12-23 09:50:00,62.76,62.84,62.59,62.79,177488.0,60.3883,60.4653,60.2248,60.4172,177488.0
2022-12-23 09:55:00,62.79,62.81,62.53,62.73,105314.0,60.4172,60.4365,60.167,60.3595,105314.0
2022-12-23 10:00:00,62.77,63.15,62.68,63.12,402036.0,60.398,60.7636,60.3114,60.7347,402036.0
2022-12-23 10:05:00,63.13,63.26,63.03,63.12,262223.0,60.7444,60.8695,60.6481,60.7347,262223.0
2022-12-23 10:10:00,63.12,63.34,63.07,63.15,192610.0,60.7347,60.9464,60.6866,60.7636,192610.0
2022-12-23 10:15:00,63.16,63.58,63.07,63.5,199695.0,60.7732,61.1774,60.6866,61.1004,199695.0
2022-12-23 10:20:00,63.49,63.83,63.46,63.74,235732.0,61.0908,61.4179,61.0619,61.3313,235732.0
2022-12-23 10:25:00,63.73,63.77,63.63,63.74,194102.0,61.3217,61.3602,61.2255,61.3313,194102.0
2022-12-23 10:30:00,63.74,63.93,63.71,63.8,228048.0,61.3313,61.5141,61.3024,61.389,228048.0
2022-12-23 10:35:00,63.82,63.83,63.66,63.69,183570.0,61.4083,61.4179,61.2543,61.2832,183570.0
2022-12-23 10:40:00,63.69,63.75,63.36,63.39,198550.0,61.2832,61.3409,60.9657,60.9945,198550.0
2022-12-23 10:45:00,63.4,63.43,63.23,63.31,114643.0,61.0042,61.033,60.8406,60.9176,114643.0
2022-12-23 10:50:00,63.3,63.36,63.14,63.34,122538.0,60.9079,60.9657,60.754,60.9464,122538.0
2022-12-23 10:55:00,63.34,63.34,63.14,63.18,101293.0,60.9464,60.9464,60.754,60.7925,101293.0
2022-12-23 11:00:00,63.18,63.26,63.03,63.14,127721.0,60.7925,60.8695,60.6481,60.754,127721.0
2022-12-23 11:05:00,63.16,63.19,63.1,63.17,78340.0,60.7732,60.8021,60.7155,60.7829,78340.0
2022-12-23 11:10:00,63.19,63.35,63.17,63.34,127463.0,60.8021,60.9561,60.7829,60.9464,127463.0
2022-12-23 11:15:00,63.31,63.35,63.1,63.13,92828.0,60.9176,60.9561,60.7155,60.7444,92828.0
2022-12-23 11:20:00,63.15,63.36,63.13,63.35,85327.0,60.7636,60.9657,60.7444,60.9561,85327.0
2022-12-23 11:25:00,63.35,63.42,63.15,63.17,90774.0,60.9561,61.0234,60.7636,60.7829,90774.0
2022-12-23 11:30:00,63.17,63.21,63.07,63.16,79893.0,60.7829,60.8213,60.6866,60.7732,79893.0
2022-12-23 11:35:00,63.17,63.24,63.15,63.2,89663.0,60.7829,60.8502,60.7636,60.8117,89663.0
2022-12-23 11:40:00,63.2,63.27,63.16,63.19,73991.0,60.8117,60.8791,60.7732,60.8021,73991.0
2022-12-23 11:45:00,63.19,63.22,63.11,63.15,70567.0,60.8021,60.831,60.7251,60.7636,70567.0
2022-12-23 11:50:00,63.15,63.32,63.15,63.24,60186.0,60.7636,60.9272,60.7636,60.8502,60186.0
2022-12-23 11:55:00,63.23,63.33,63.15,63.22,59761.0,60.8406,60.9368,60.7636,60.831,59761.0
2022-12-23 12:00:00,63.2,63.25,63.13,63.16,96940.0,60.8117,60.8598,60.7444,60.7732,96940.0
2022-12-23 12:05:00,63.16,63.17,63.07,63.1,63508.0,60.7732,60.7829,60.6866,60.7155,63508.0
2022-12-23 12:10:00,63.09,63.13,63.02,63.05,48934.0,60.7059,60.7444,60.6385,60.6674,48934.0
2022-12-23 12:15:00,63.03,63.21,63.02,63.18,118065.0,60.6481,60.8213,60.6385,60.7925,118065.0
2022-12-23 12:20:00,63.18,63.23,63.15,63.15,47037.0,60.7925,60.8406,60.7636,60.7636,47037.0
2022-12-23 12:25:00,63.17,63.19,63.11,63.11,29891.0,60.7829,60.8021,60.7251,60.7251,29891.0
2022-12-23 12:30:00,63.12,63.15,63.03,63.07,66071.0,60.7347,60.7636,60.6481,60.6866,66071.0
2022-12-23 12:35:00,63.07,63.17,63.07,63.1,70648.0,60.6866,60.7829,60.6866,60.7155,70648.0
2022-12-23 12:40:00,63.1,63.15,62.91,62.93,101505.0,60.7155,60.7636,60.5327,60.5519,101505.0
2022-12-23 12:45:00,62.92,63.07,62.92,62.99,66816.0,60.5423,60.6866,60.5423,60.6097,66816.0
2022-12-23 12:50:00,63.0,63.02,62.85,62.9,112058.0,60.6193,60.6385,60.4749,60.5231,112058.0
2022-12-23 12:55:00,62.9,62.97,62.87,62.96,49620.0,60.5231,60.5904,60.4942,60.5808,49620.0
2022-12-23 13:00:00,62.95,63.02,62.93,63.01,33220.0,60.5712,60.6385,60.5519,60.6289,33220.0
2022-12-23 13:05:00,63.0,63.01,62.92,63.0,31618.0,60.6193,60.6289,60.5423,60.6193,31618.0
2022-12-23 13:10:00,62.99,63.0,62.91,62.95,45569.0,60.6097,60.6193,60.5327,60.5712,45569.0
2022-12-23 13:15:00,62.94,63.05,62.92,63.05,49067.0,60.5615,60.6674,60.5423,60.6674,49067.0
2022-12-23 13:20:00,63.04,63.18,63.03,63.04,239792.0,60.6578,60.7925,60.6481,60.6578,239792.0
2022-12-23 13:25:00,63.03,63.32,63.03,63.28,76604.0,60.6481,60.9272,60.6481,60.8887,76604.0
2022-12-23 13:30:00,63.3,63.37,63.28,63.36,59121.0,60.9079,60.9753,60.8887,60.9657,59121.0
2022-12-23 13:35:00,63.35,63.42,63.32,63.39,76311.0,60.9561,61.0234,60.9272,60.9945,76311.0
2022-12-23 13:40:00,63.4,63.5,63.38,63.44,81579.0,61.0042,61.1004,60.9849,61.0427,81579.0
2022-12-23 13:45:00,63.39,63.51,63.28,63.47,71900.0,60.9945,61.11,60.8887,61.0715,71900.0
2022-12-23 13:50:00,63.47,63.52,63.46,63.51,55408.0,61.0715,61.1196,61.0619,61.11,55408.0
2022-12-23 13:55:00,63.5,63.54,63.43,63.44,46275.0,61.1004,61.1389,61.033,61.0427,46275.0
2022-12-23 14:00:00,63.44,63.5,63.4,63.44,37291.0,61.0427,61.1004,61.0042,61.0427,37291.0
2022-12-23 14:05:00,63.43,63.48,63.4,63.41,25792.0,61.033,61.0811,61.0042,61.0138,25792.0
2022-12-23 14:10:00,63.39,63.46,63.33,63.34,51513.0,60.9945,61.0619,60.9368,60.9464,51513.0
2022-12-23 14:15:00,63.34,63.4,63.29,63.37,42605.0,60.9464,61.0042,60.8983,60.9753,42605.0
2022-12-23 14:20:00,63.37,63.38,63.24,63.31,26902.0,60.9753,60.9849,60.8502,60.9176,26902.0
2022-12-23 14:25:00,63.31,63.49,63.3,63.48,37054.0,60.9176,61.0908,60.9079,61.0811,37054.0
2022-12-23 14:30:00,63.48,63.52,63.45,63.46,60612.0,61.0811,61.1196,61.0523,61.0619,60612.0
2022-12-23 14:35:00,63.45,63.48,63.42,63.45,30210.0,61.0523,61.0811,61.0234,61.0523,30210.0
2022-12-23 14:40:00,63.46,63.48,63.4,63.47,42899.0,61.0619,61.0811,61.0042,61.0715,42899.0
2022-12-23 14:45:00,63.48,63.5,63.43,63.5,31213.0,61.0811,61.1004,61.033,61.1004,31213.0
2022-12-23 14:50:00,63.49,63.56,63.47,63.55,66997.0,61.0908,61.1581,61.0715,61.1485,66997.0
2022-12-23 14:55:00,63.54,63.69,63.52,63.63,122847.0,61.1389,61.2832,61.1196,61.2255,122847.0
2022-12-23 15:00:00,63.65,63.73,63.6,63.6,107913.0,61.2447,61.3217,61.1966,61.1966,107913.0
2022-12-23 15:05:00,63.61,63.71,63.57,63.7,65910.0,61.2062,61.3024,61.1677,61.2928,65910.0
2022-12-23 15:10:00,63.7,63.71,63.58,63.65,109434.0,61.2928,61.3024,61.1774,61.2447,109434.0
2022-12-23 15:15:00,63.66,63.69,63.6,63.6,86975.0,61.2543,61.2832,61.1966,61.1966,86975.0
2022-12-23 15:20:00,63.6,63.63,63.53,63.57,74560.0,61.1966,61.2255,61.1293,61.1677,74560.0
2022-12-23 15:25:00,63.57,63.64,63.54,63.6,61481.0,61.1677,61.2351,61.1389,61.1966,61481.0
2022-12-23 15:30:00,63.6,63.75,63.56,63.75,105396.0,61.1966,61.3409,61.1581,61.3409,105396.0
2022-12-23 15:35:00,63.76,63.79,63.68,63.71,153912.0,61.3506,61.3794,61.2736,61.3024,153912.0
2022-12-23 15:40:00,63.71,63.82,63.7,63.82,99103.0,61.3024,61.4083,61.2928,61.4083,99103.0
2022-12-23 15:45:00,63.81,63.88,63.79,63.84,184820.0,61.3987,61.466,61.3794,61.4275,184820.0
2022-12-23 15:50:00,63.85,63.86,63.72,63.8,184599.0,61.4372,61.4468,61.3121,61.389,184599.0
2022-12-23 15:55:00,63.8,63.98,63.77,63.96,334247.0,61.389,61.5622,61.3602,61.543,334247.0
2022-12-27 09:30:00,64.31,64.55,64.01,64.14,384487.0,61.8798,62.1107,61.5911,61.7162,384487.0
2022-12-27 09:35:00,64.14,64.38,64.01,64.12,154664.0,61.7162,61.9471,61.5911,61.697,154664.0
2022-12-27 09:40:00,64.12,64.52,64.1,64.43,199658.0,61.697,62.0818,61.6777,61.9952,199658.0
2022-12-27 09:45:00,64.44,64.45,64.1,64.1,150442.0,62.0049,62.0145,61.6777,61.6777,150442.0
2022-12-27 09:50:00,64.1,64.35,64.06,64.31,180893.0,61.6777,61.9183,61.6392,61.8798,180893.0
2022-12-27 09:55:00,64.27,64.38,64.2,64.29,161687.0,61.8413,61.9471,61.7739,61.8605,161687.0
2022-12-27 10:00:00,64.3,64.39,64.14,64.27,183652.0,61.8702,61.9568,61.7162,61.8413,183652.0
2022-12-27 10:05:00,64.27,64.33,64.1,64.14,86392.0,61.8413,61.899,61.6777,61.7162,86392.0
2022-12-27 10:10:00,64.15,64.37,64.1,64.36,128879.0,61.7258,61.9375,61.6777,61.9279,128879.0
2022-12-27 10:15:00,64.36,64.48,64.26,64.41,100728.0,61.9279,62.0434,61.8317,61.976,100728.0
2022-12-27 10:20:00,64.42,64.58,64.4,64.4,110373.0,61.9856,62.1396,61.9664,61.9664,110373.0
2022-12-27 10:25:00,64.41,64.56,64.4,64.51,69066.0,61.976,62.1203,61.9664,62.0722,69066.0
2022-12-27 10:30:00,64.51,64.61,64.48,64.52,79576.0,62.0722,62.1684,62.0434,62.0818,79576.0
2022-12-27 10:35:00,64.51,64.54,64.35,64.41,99359.0,62.0722,62.1011,61.9183,61.976,99359.0
2022-12-27 10:40:00,64.4,64.43,64.31,64.41,43324.0,61.9664,61.9952,61.8798,61.976,43324.0
2022-12-27 10:45:00,64.41,64.45,64.29,64.39,89245.0,61.976,62.0145,61.8605,61.9568,89245.0
2022-12-27 10:50:00,64.42,64.42,64.18,64.18,57037.0,61.9856,61.9856,61.7547,61.7547,57037.0
2022-12-27 10:55:00,64.18,64.18,63.96,63.97,148561.0,61.7547,61.7547,61.543,61.5526,148561.0
2022-12-27 11:00:00,63.97,64.18,63.92,64.09,146082.0,61.5526,61.7547,61.5045,61.6681,146082.0
2022-12-27 11:05:00,64.1,64.28,64.1,64.26,72056.0,61.6777,61.8509,61.6777,61.8317,72056.0
2022-12-27 11:10:00,64.25,64.33,64.2,64.3,56748.0,61.822,61.899,61.7739,61.8702,56748.0
2022-12-27 11:15:00,64.29,64.32,64.12,64.2,59626.0,61.8605,61.8894,61.697,61.7739,59626.0
2022-12-27 11:20:00,64.18,64.32,64.13,64.32,48859.0,61.7547,61.8894,61.7066,61.8894,48859.0
2022-12-27 11:25:00,64.31,64.34,64.24,64.33,31518.0,61.8798,61.9086,61.8124,61.899,31518.0
2022-12-27 11:30:00,64.32,64.44,64.3,64.36,50813.0,61.8894,62.0049,61.8702,61.9279,50813.0
2022-12-27 11:35:00,64.36,64.5,64.33,64.46,61372.0,61.9279,62.0626,61.899,62.0241,61372.0
2022-12-27 11:40:00,64.45,64.64,64.42,64.62,82996.0,62.0145,62.1973,61.9856,62.1781,82996.0
2022-12-27 11:45:00,64.62,64.62,64.49,64.51,96630.0,62.1781,62.1781,62.053,62.0722,96630.0
2022-12-27 11:50:00,64.51,64.66,64.45,64.66,73880.0,62.0722,62.2165,62.0145,62.2165,73880.0
2022-12-27 11:55:00,64.66,64.79,64.63,64.75,102873.0,62.2165,62.3416,62.1877,62.3031,102873.0
2022-12-27 12:00:00,64.77,64.83,64.63,64.68,53704.0,62.3224,62.3801,62.1877,62.2358,53704.0
2022-12-27 12:05:00,64.68,64.7,64.43,64.47,40916.0,62.2358,62.255,61.9952,62.0337,40916.0
2022-12-27 12:10:00,64.47,64.53,64.44,64.52,40781.0,62.0337,62.0915,62.0049,62.0818,40781.0
2022-12-27 12:15:00,64.51,64.56,64.47,64.55,29029.0,62.0722,62.1203,62.0337,62.1107,29029.0
2022-12-27 12:20:00,64.54,64.55,64.46,64.51,32035.0,62.1011,62.1107,62.0241,62.0722,32035.0
2022-12-27 12:25:00,64.5,64.58,64.44,64.56,51462.0,62.0626,62.1396,62.0049,62.1203,51462.0
2022-12-27 12:30:00,64.56,64.59,64.47,64.53,34968.0,62.1203,62.1492,62.0337,62.0915,34968.0
2022-12-27 12:35:00,64.53,64.55,64.46,64.52,54597.0,62.0915,62.1107,62.0241,62.0818,54597.0
2022-12-27 12:40:00,64.51,64.53,64.36,64.37,64217.0,62.0722,62.0915,61.9279,61.9375,64217.0
2022-12-27 12:45:00,64.36,64.48,64.35,64.48,37475.0,61.9279,62.0434,61.9183,62.0434,37475.0
2022-12-27 12:50:00,64.48,64.5,64.43,64.5,17793.0,62.0434,62.0626,61.9952,62.0626,17793.0
2022-12-27 12:55:00,64.49,64.58,64.48,64.56,34234.0,62.053,62.1396,62.0434,62.1203,34234.0
2022-12-27 13:00:00,64.56,64.57,64.5,64.51,46654.0,62.1203,62.1299,62.0626,62.0722,46654.0
2022-12-27 13:05:00,64.5,64.59,64.47,64.52,65908.0,62.0626,62.1492,62.0337,62.0818,65908.0
2022-12-27 13:10:00,64.53,64.65,64.51,64.61,38390.0,62.0915,62.2069,62.0722,62.1684,38390.0
2022-12-27 13:15:00,64.6,64.7,64.53,64.67,45056.0,62.1588,62.255,62.0915,62.2262,45056.0
2022-12-27 13:20:00,64.68,64.69,64.56,64.65,39641.0,62.2358,62.2454,62.1203,62.2069,39641.0
2022-12-27 13:25:00,64.65,64.65,64.45,64.48,124302.0,62.2069,62.2069,62.0145,62.0434,124302.0
2022-12-27 13:30:00,64.48,64.53,64.45,64.48,67613.0,62.0434,62.0915,62.0145,62.0434,67613.0
2022-12-27 13:35:00,64.49,64.51,64.39,64.5,68052.0,62.053,62.0722,61.9568,62.0626,68052.0
2022-12-27 13:40:00,64.49,64.59,64.47,64.59,52360.0,62.053,62.1492,62.0337,62.1492,52360.0
2022-12-27 13:45:00,64.58,64.65,64.56,64.63,43926.0,62.1396,62.2069,62.1203,62.1877,43926.0
2022-12-27 13:50:00,64.62,64.67,64.52,64.63,33809.0,62.1781,62.2262,62.0818,62.1877,33809.0
2022-12-27 13:55:00,64.62,64.62,64.44,64.48,53364.0,62.1781,62.1781,62.0049,62.0434,53364.0
2022-12-27 14:00:00,64.48,64.54,64.46,64.46,29328.0,62.0434,62.1011,62.0241,62.0241,29328.0
2022-12-27 14:05:00,64.46,64.47,64.33,64.36,50978.0,62.0241,62.0337,61.899,61.9279,50978.0
2022-12-27 14:10:00,64.35,64.35,64.28,64.3,26787.0,61.9183,61.9183,61.8509,61.8702,26787.0
2022-12-27 14:15:00,64.3,64.3,64.19,64.21,103211.0,61.8702,61.8702,61.7643,61.7836,103211.0
2022-12-27 14:20:00,64.19,64.19,63.97,64.01,124555.0,61.7643,61.7643,61.5526,61.5911,124555.0
2022-12-27 14:25:00,64.0,64.08,63.98,64.01,104066.0,61.5815,61.6585,61.5622,61.5911,104066.0
2022-12-27 14:30:00,64.0,64.06,63.9,64.02,94474.0,61.5815,61.6392,61.4853,61.6007,94474.0
2022-12-27 14:35:00,64.0,64.02,63.95,63.97,41209.0,61.5815,61.6007,61.5334,61.5526,41209.0
2022-12-27 14:40:00,63.96,64.05,63.88,64.02,53078.0,61.543,61.6296,61.466,61.6007,53078.0
2022-12-27 14:45:00,64.03,64.12,64.02,64.12,91817.0,61.6104,61.697,61.6007,61.697,91817.0
2022-12-27 14:50:00,64.12,64.2,64.11,64.18,93922.0,61.697,61.7739,61.6873,61.7547,93922.0
2022-12-27 14:55:00,64.17,64.31,64.16,64.3,71835.0,61.7451,61.8798,61.7354,61.8702,71835.0
2022-12-27 15:00:00,64.3,64.37,64.24,64.25,74106.0,61.8702,61.9375,61.8124,61.822,74106.0
2022-12-27 15:05:00,64.25,64.29,64.23,64.27,47089.0,61.822,61.8605,61.8028,61.8413,47089.0
2022-12-27 15:10:00,64.27,64.32,64.24,64.3,39000.0,61.8413,61.8894,61.8124,61.8702,39000.0
2022-12-27 15:15:00,64.3,64.38,64.29,64.33,31543.0,61.8702,61.9471,61.8605,61.899,31543.0
2022-12-27 15:20:00,64.32,64.37,64.28,64.33,33374.0,61.8894,61.9375,61.8509,61.899,33374.0
2022-12-27 15:25:00,64.33,64.37,64.28,64.35,79255.0,61.899,61.9375,61.8509,61.9183,79255.0
2022-12-27 15:30:00,64.35,64.39,64.18,64.2,123237.0,61.9183,61.9568,61.7547,61.7739,123237.0
2022-12-27 15:35:00,64.2,64.36,64.2,64.35,106625.0,61.7739,61.9279,61.7739,61.9183,106625.0
2022-12-27 15:40:00,64.36,64.4,64.34,64.37,87306.0,61.9279,61.9664,61.9086,61.9375,87306.0
2022-12-27 15:45:00,64.37,64.38,64.28,64.3,66013.0,61.9375,61.9471,61.8509,61.8702,66013.0
2022-12-27 15:50:00,64.3,64.42,64.28,64.33,131071.0,61.8702,61.9856,61.8509,61.899,131071.0
2022-12-27 15:55:00,64.34,64.42,64.31,64.33,264635.0,61.9086,61.9856,61.8798,61.899,264635.0
2022-12-28 09:30:00,63.89,63.89,63.37,63.37,337715.0,61.4756,61.4756,60.9753,60.9753,337715.0
2022-12-28 09:35:00,63.38,63.81,63.37,63.68,175109.0,60.9849,61.3987,60.9753,61.2736,175109.0
2022-12-28 09:40:00,63.68,63.88,63.66,63.68,128042.0,61.2736,61.466,61.2543,61.2736,128042.0
2022-12-28 09:45:00,63.67,63.82,63.61,63.74,119596.0,61.264,61.4083,61.2062,61.3313,119596.0
2022-12-28 09:50:00,63.74,63.74,63.21,63.32,154433.0,61.3313,61.3313,60.8213,60.9272,154433.0
2022-12-28 09:55:00,63.3,63.34,62.91,62.96,168442.0,60.9079,60.9464,60.5327,60.5808,168442.0
2022-12-28 10:00:00,62.96,63.08,62.93,62.95,138093.0,60.5808,60.6963,60.5519,60.5712,138093.0
2022-12-28 10:05:00,62.95,62.95,62.56,62.6,222768.0,60.5712,60.5712,60.1959,60.2344,222768.0
2022-12-28 10:10:00,62.6,62.63,62.25,62.28,234226.0,60.2344,60.2633,59.8976,59.9265,234226.0
2022-12-28 10:15:00,62.26,62.32,62.06,62.2,227467.0,59.9072,59.965,59.7148,59.8495,227467.0
2022-12-28 10:20:00,62.16,62.3,62.02,62.2,205602.0,59.811,59.9457,59.6763,59.8495,205602.0
2022-12-28 10:25:00,62.19,62.19,62.02,62.15,130939.0,59.8399,59.8399,59.6763,59.8014,130939.0
2022-12-28 10:30:00,62.16,62.27,62.01,62.23,212399.0,59.811,59.9169,59.6667,59.8784,212399.0
2022-12-28 10:35:00,62.23,62.34,62.07,62.33,136810.0,59.8784,59.9842,59.7244,59.9746,136810.0
2022-12-28 10:40:00,62.33,62.34,62.16,62.32,120354.0,59.9746,59.9842,59.811,59.965,120354.0
2022-12-28 10:45:00,62.3,62.46,62.19,62.32,130749.0,59.9457,60.0997,59.8399,59.965,130749.0
2022-12-28 10:50:00,62.34,62.34,62.12,62.13,92881.0,59.9842,59.9842,59.7725,59.7822,92881.0
2022-12-28 10:55:00,62.15,62.33,62.13,62.29,92535.0,59.8014,59.9746,59.7822,59.9361,92535.0
2022-12-28 11:00:00,62.29,62.39,62.16,62.22,76826.0,59.9361,60.0323,59.811,59.8688,76826.0
2022-12-28 11:05:00,62.18,62.19,62.0,62.02,98227.0,59.8303,59.8399,59.6571,59.6763,98227.0
2022-12-28 11:10:00,62.03,62.06,61.92,62.03,126561.0,59.6859,59.7148,59.5801,59.6859,126561.0
2022-12-28 11:15:00,62.04,62.17,61.89,62.16,170833.0,59.6956,59.8206,59.5512,59.811,170833.0
2022-12-28 11:20:00,62.18,62.28,62.15,62.27,89657.0,59.8303,59.9265,59.8014,59.9169,89657.0
2022-12-28 11:25:00,62.27,62.39,62.26,62.31,73147.0,59.9169,60.0323,59.9072,59.9554,73147.0
2022-12-28 11:30:00,62.3,62.38,62.25,62.28,80532.0,59.9457,60.0227,59.8976,59.9265,80532.0
2022-12-28 11:35:00,62.29,62.32,62.21,62.26,42132.0,59.9361,59.965,59.8591,59.9072,42132.0
2022-12-28 11:40:00,62.26,62.27,62.09,62.19,82874.0,59.9072,59.9169,59.7437,59.8399,82874.0
2022-12-28 11:45:00,62.18,62.28,62.11,62.15,51614.0,59.8303,59.9265,59.7629,59.8014,51614.0
2022-12-28 11:50:00,62.15,62.19,62.07,62.07,63745.0,59.8014,59.8399,59.7244,59.7244,63745.0
2022-12-28 11:55:00,62.07,62.08,61.91,61.96,53223.0,59.7244,59.734,59.5705,59.6186,53223.0
2022-12-28 12:00:00,61.96,61.96,61.75,61.84,106778.0,59.6186,59.6186,59.4165,59.5031,106778.0
2022-12-28 12:05:00,61.83,61.96,61.75,61.94,199102.0,59.4935,59.6186,59.4165,59.5993,199102.0
2022-12-28 12:10:00,61.95,62.02,61.93,62.0,90438.0,59.609,59.6763,59.5897,59.6571,90438.0
2022-12-28 12:15:00,62.01,62.01,61.93,61.97,83391.0,59.6667,59.6667,59.5897,59.6282,83391.0
2022-12-28 12:20:00,61.94,62.0,61.89,61.91,48202.0,59.5993,59.6571,59.5512,59.5705,48202.0
2022-12-28 12:25:00,61.91,62.1,61.89,62.02,87965.0,59.5705,59.7533,59.5512,59.6763,87965.0
2022-12-28 12:30:00,62.04,62.21,62.02,62.19,67647.0,59.6956,59.8591,59.6763,59.8399,67647.0
2022-12-28 12:35:00,62.2,62.29,62.2,62.27,37894.0,59.8495,59.9361,59.8495,59.9169,37894.0
2022-12-28 12:40:00,62.26,62.28,62.14,62.18,30591.0,59.9072,59.9265,59.7918,59.8303,30591.0
2022-12-28 12:45:00,62.16,62.32,62.14,62.32,31177.0,59.811,59.965,59.7918,59.965,31177.0
2022-12-28 12:50:00,62.32,62.45,62.29,62.45,71729.0,59.965,60.0901,59.9361,60.0901,71729.0
2022-12-28 12:55:00,62.45,62.53,62.37,62.48,131939.0,60.0901,60.167,60.0131,60.1189,131939.0
2022-12-28 13:00:00,62.49,62.65,62.47,62.63,88934.0,60.1286,60.2825,60.1093,60.2633,88934.0
2022-12-28 13:05:00,62.63,62.69,62.49,62.52,159489.0,60.2633,60.321,60.1286,60.1574,159489.0
2022-12-28 13:10:00,62.53,62.64,62.5,62.53,68065.0,60.167,60.2729,60.1382,60.167,68065.0
2022-12-28 13:15:00,62.54,62.6,62.5,62.5,95440.0,60.1767,60.2344,60.1382,60.1382,95440.0
2022-12-28 13:20:00,62.49,62.49,62.26,62.27,59638.0,60.1286,60.1286,59.9072,59.9169,59638.0
2022-12-28 13:25:00,62.27,62.4,62.27,62.3,54122.0,59.9169,60.042,59.9169,59.9457,54122.0
2022-12-28 13:30:00,62.3,62.35,62.26,62.27,22721.0,59.9457,59.9938,59.9072,59.9169,22721.0
2022-12-28 13:35:00,62.27,62.3,62.21,62.23,34841.0,59.9169,59.9457,59.8591,59.8784,34841.0
2022-12-28 13:40:00,62.22,62.26,62.15,62.15,38257.0,59.8688,59.9072,59.8014,59.8014,38257.0
2022-12-28 13:45:00,62.15,62.4,62.13,62.36,80676.0,59.8014,60.042,59.7822,60.0035,80676.0
2022-12-28 13:50:00,62.35,62.39,62.28,62.29,52842.0,59.9938,60.0323,59.9265,59.9361,52842.0
2022-12-28 13:55:00,62.29,62.37,62.25,62.37,45416.0,59.9361,60.0131,59.8976,60.0131,45416.0
2022-12-28 14:00:00,62.37,62.38,62.15,62.18,42931.0,60.0131,60.0227,59.8014,59.8303,42931.0
2022-12-28 14:05:00,62.18,62.22,62.13,62.2,27316.0,59.8303,59.8688,59.7822,59.8495,27316.0
2022-12-28 14:10:00,62.21,62.22,62.1,62.14,70448.0,59.8591,59.8688,59.7533,59.7918,70448.0
2022-12-28 14:15:00,62.14,62.16,62.03,62.14,69252.0,59.7918,59.811,59.6859,59.7918,69252.0
2022-12-28 14:20:00,62.14,62.2,62.08,62.19,84153.0,59.7918,59.8495,59.734,59.8399,84153.0
2022-12-28 14:25:00,62.2,62.29,62.2,62.23,36371.0,59.8495,59.9361,59.8495,59.8784,36371.0
2022-12-28 14:30:00,62.22,62.39,62.22,62.3,66216.0,59.8688,60.0323,59.8688,59.9457,66216.0
2022-12-28 14:35:00,62.31,62.47,62.3,62.46,76069.0,59.9554,60.1093,59.9457,60.0997,76069.0
2022-12-28 14:40:00,62.46,62.55,62.45,62.53,78961.0,60.0997,60.1863,60.0901,60.167,78961.0
2022-12-28 14:45:00,62.53,62.56,62.44,62.55,182034.0,60.167,60.1959,60.0804,60.1863,182034.0
2022-12-28 14:50:00,62.55,62.56,62.39,62.42,82827.0,60.1863,60.1959,60.0323,60.0612,82827.0
2022-12-28 14:55:00,62.42,62.44,62.34,62.34,58685.0,60.0612,60.0804,59.9842,59.9842,58685.0
2022-12-28 15:00:00,62.33,62.36,62.26,62.3,43247.0,59.9746,60.0035,59.9072,59.9457,43247.0
2022-12-28 15:05:00,62.3,62.33,62.16,62.18,47956.0,59.9457,59.9746,59.811,59.8303,47956.0
2022-12-28 15:10:00,62.18,62.19,62.03,62.05,80951.0,59.8303,59.8399,59.6859,59.7052,80951.0
2022-12-28 15:15:00,62.05,62.11,62.02,62.05,141192.0,59.7052,59.7629,59.6763,59.7052,141192.0
2022-12-28 15:20:00,62.05,62.05,61.93,61.94,99633.0,59.7052,59.7052,59.5897,59.5993,99633.0
2022-12-28 15:25:00,61.95,61.97,61.86,61.88,148970.0,59.609,59.6282,59.5224,59.5416,148970.0
2022-12-28 15:30:00,61.88,62.01,61.81,61.99,157963.0,59.5416,59.6667,59.4742,59.6474,157963.0
2022-12-28 15:35:00,62.01,62.08,61.98,62.04,96663.0,59.6667,59.734,59.6378,59.6956,96663.0
2022-12-28 15:40:00,62.04,62.08,62.0,62.0,105056.0,59.6956,59.734,59.6571,59.6571,105056.0
2022-12-28 15:45:00,62.01,62.11,61.89,62.06,293941.0,59.6667,59.7629,59.5512,59.7148,293941.0
2022-12-28 15:50:00,62.06,62.14,61.93,62.09,207084.0,59.7148,59.7918,59.5897,59.7437,207084.0
2022-12-28 15:55:00,62.09,62.13,62.05,62.07,312937.0,59.7437,59.7822,59.7052,59.7244,312937.0
2022-12-29 09:30:00,61.58,61.96,61.29,61.9,352626.0,59.2529,59.6186,58.9739,59.5608,352626.0
2022-12-29 09:35:00,61.9,62.32,61.9,62.19,255695.0,59.5608,59.965,59.5608,59.8399,255695.0
2022-12-29 09:40:00,62.2,62.26,61.94,61.96,145199.0,59.8495,59.9072,59.5993,59.6186,145199.0
2022-12-29 09:45:00,61.96,62.0,61.61,61.75,258866.0,59.6186,59.6571,59.2818,59.4165,258866.0
2022-12-29 09:50:00,61.75,61.89,61.56,61.84,193020.0,59.4165,59.5512,59.2337,59.5031,193020.0
2022-12-29 09:55:00,61.85,61.91,61.77,61.9,144030.0,59.5127,59.5705,59.4358,59.5608,144030.0
2022-12-29 10:00:00,61.9,62.08,61.82,61.99,98494.0,59.5608,59.734,59.4839,59.6474,98494.0
2022-12-29 10:05:00,61.98,62.1,61.92,61.97,107985.0,59.6378,59.7533,59.5801,59.6282,107985.0
2022-12-29 10:10:00,61.96,62.13,61.93,62.12,53819.0,59.6186,59.7822,59.5897,59.7725,53819.0
2022-12-29 10:15:00,62.12,62.19,62.06,62.15,115252.0,59.7725,59.8399,59.7148,59.8014,115252.0
2022-12-29 10:20:00,62.15,62.24,62.02,62.05,103846.0,59.8014,59.888,59.6763,59.7052,103846.0
2022-12-29 10:25:00,62.06,62.13,61.93,62.03,78783.0,59.7148,59.7822,59.5897,59.6859,78783.0
2022-12-29 10:30:00,62.04,62.18,62.02,62.1,66826.0,59.6956,59.8303,59.6763,59.7533,66826.0
2022-12-29 10:35:00,62.09,62.19,62.02,62.12,45698.0,59.7437,59.8399,59.6763,59.7725,45698.0
2022-12-29 10:40:00,62.11,62.16,61.95,62.05,75942.0,59.7629,59.811,59.609,59.7052,75942.0
2022-12-29 10:45:00,62.06,62.18,62.06,62.12,44295.0,59.7148,59.8303,59.7148,59.7725,44295.0
2022-12-29 10:50:00,62.11,62.21,62.11,62.21,67497.0,59.7629,59.8591,59.7629,59.8591,67497.0
2022-12-29 10:55:00,62.19,62.21,62.1,62.13,58497.0,59.8399,59.8591,59.7533,59.7822,58497.0
2022-12-29 11:00:00,62.12,62.19,61.85,61.89,126275.0,59.7725,59.8399,59.5127,59.5512,126275.0
2022-12-29 11:05:00,61.89,62.14,61.89,62.14,109153.0,59.5512,59.7918,59.5512,59.7918,109153.0
2022-12-29 11:10:00,62.15,62.27,62.1,62.22,113931.0,59.8014,59.9169,59.7533,59.8688,113931.0
2022-12-29 11:15:00,62.2,62.27,62.14,62.16,102284.0,59.8495,59.9169,59.7918,59.811,102284.0
2022-12-29 11:20:00,62.17,62.25,62.12,62.21,49037.0,59.8206,59.8976,59.7725,59.8591,49037.0
2022-12-29 11:25:00,62.23,62.28,62.13,62.18,73223.0,59.8784,59.9265,59.7822,59.8303,73223.0
2022-12-29 11:30:00,62.17,62.28,62.17,62.26,52618.0,59.8206,59.9265,59.8206,59.9072,52618.0
2022-12-29 11:35:00,62.27,62.34,62.22,62.25,56490.0,59.9169,59.9842,59.8688,59.8976,56490.0
2022-12-29 11:40:00,62.24,62.28,62.18,62.23,45957.0,59.888,59.9265,59.8303,59.8784,45957.0
2022-12-29 11:45:00,62.22,62.44,62.21,62.43,48992.0,59.8688,60.0804,59.8591,60.0708,48992.0
2022-12-29 11:50:00,62.43,62.47,62.32,62.34,44650.0,60.0708,60.1093,59.965,59.9842,44650.0
2022-12-29 11:55:00,62.33,62.4,62.32,62.34,36131.0,59.9746,60.042,59.965,59.9842,36131.0
2022-12-29 12:00:00,62.34,62.39,62.28,62.34,33259.0,59.9842,60.0323,59.9265,59.9842,33259.0
2022-12-29 12:05:00,62.36,62.42,62.27,62.32,35206.0,60.0035,60.0612,59.9169,59.965,35206.0
2022-12-29 12:10:00,62.3,62.33,62.15,62.15,36927.0,59.9457,59.9746,59.8014,59.8014,36927.0
2022-12-29 12:15:00,62.16,62.28,62.13,62.27,35428.0,59.811,59.9265,59.7822,59.9169,35428.0
2022-12-29 12:20:00,62.27,62.32,62.23,62.28,29367.0,59.9169,59.965,59.8784,59.9265,29367.0
2022-12-29 12:25:00,62.27,62.27,62.18,62.2,17930.0,59.9169,59.9169,59.8303,59.8495,17930.0
2022-12-29 12:30:00,62.19,62.21,62.1,62.17,25419.0,59.8399,59.8591,59.7533,59.8206,25419.0
2022-12-29 12:35:00,62.17,62.2,62.0,62.02,37275.0,59.8206,59.8495,59.6571,59.6763,37275.0
2022-12-29 12:40:00,62.01,62.19,62.0,62.19,42235.0,59.6667,59.8399,59.6571,59.8399,42235.0
2022-12-29 12:45:00,62.21,62.29,62.2,62.28,35549.0,59.8591,59.9361,59.8495,59.9265,35549.0
2022-12-29 12:50:00,62.28,62.38,62.26,62.38,57690.0,59.9265,60.0227,59.9072,60.0227,57690.0
2022-12-29 12:55:00,62.37,62.42,62.3,62.38,97723.0,60.0131,60.0612,59.9457,60.0227,97723.0
2022-12-29 13:00:00,62.39,62.47,62.37,62.39,67554.0,60.0323,60.1093,60.0131,60.0323,67554.0
2022-12-29 13:05:00,62.4,62.48,62.32,62.35,73128.0,60.042,60.1189,59.965,59.9938,73128.0
2022-12-29 13:10:00,62.36,62.41,62.35,62.39,38062.0,60.0035,60.0516,59.9938,60.0323,38062.0
2022-12-29 13:15:00,62.37,62.4,62.32,62.35,42438.0,60.0131,60.042,59.965,59.9938,42438.0
2022-12-29 13:20:00,62.36,62.44,62.34,62.37,33805.0,60.0035,60.0804,59.9842,60.0131,33805.0
2022-12-29 13:25:00,62.39,62.4,62.32,62.36,49399.0,60.0323,60.042,59.965,60.0035,49399.0
2022-12-29 13:30:00,62.35,62.37,62.32,62.36,19147.0,59.9938,60.0131,59.965,60.0035,19147.0
2022-12-29 13:35:00,62.35,62.37,62.27,62.35,32435.0,59.9938,60.0131,59.9169,59.9938,32435.0
2022-12-29 13:40:00,62.36,62.42,62.35,62.4,20731.0,60.0035,60.0612,59.9938,60.042,20731.0
2022-12-29 13:45:00,62.42,62.44,62.28,62.28,23062.0,60.0612,60.0804,59.9265,59.9265,23062.0
2022-12-29 13:50:00,62.28,62.32,62.22,62.23,40376.0,59.9265,59.965,59.8688,59.8784,40376.0
2022-12-29 13:55:00,62.22,62.37,62.21,62.37,51876.0,59.8688,60.0131,59.8591,60.0131,51876.0
2022-12-29 14:00:00,62.37,62.44,62.37,62.43,32197.0,60.0131,60.0804,60.0131,60.0708,32197.0
2022-12-29 14:05:00,62.43,62.54,62.42,62.48,97502.0,60.0708,60.1767,60.0612,60.1189,97502.0
2022-12-29 14:10:00,62.49,62.68,62.48,62.62,92388.0,60.1286,60.3114,60.1189,60.2536,92388.0
2022-12-29 14:15:00,62.62,62.71,62.59,62.67,75017.0,60.2536,60.3402,60.2248,60.3017,75017.0
2022-12-29 14:20:00,62.66,62.69,62.59,62.62,51621.0,60.2921,60.321,60.2248,60.2536,51621.0
2022-12-29 14:25:00,62.62,62.71,62.59,62.61,35817.0,60.2536,60.3402,60.2248,60.244,35817.0
2022-12-29 14:30:00,62.61,62.62,62.53,62.58,44415.0,60.244,60.2536,60.167,60.2151,44415.0
2022-12-29 14:35:00,62.57,62.63,62.55,62.62,29235.0,60.2055,60.2633,60.1863,60.2536,29235.0
2022-12-29 14:40:00,62.63,62.67,62.61,62.64,23720.0,60.2633,60.3017,60.244,60.2729,23720.0
2022-12-29 14:45:00,62.64,62.65,62.53,62.58,23778.0,60.2729,60.2825,60.167,60.2151,23778.0
2022-12-29 14:50:00,62.59,62.62,62.55,62.56,21168.0,60.2248,60.2536,60.1863,60.1959,21168.0
2022-12-29 14:55:00,62.57,62.6,62.52,62.53,121930.0,60.2055,60.2344,60.1574,60.167,121930.0
2022-12-29 15:00:00,62.55,62.68,62.54,62.66,49602.0,60.1863,60.3114,60.1767,60.2921,49602.0
2022-12-29 15:05:00,62.65,62.67,62.62,62.64,49203.0,60.2825,60.3017,60.2536,60.2729,49203.0
2022-12-29 15:10:00,62.63,62.65,62.56,62.59,29179.0,60.2633,60.2825,60.1959,60.2248,29179.0
2022-12-29 15:15:00,62.56,62.6,62.46,62.49,44551.0,60.1959,60.2344,60.0997,60.1286,44551.0
2022-12-29 15:20:00,62.48,62.48,62.35,62.4,68566.0,60.1189,60.1189,59.9938,60.042,68566.0
2022-12-29 15:25:00,62.4,62.57,62.37,62.56,43854.0,60.042,60.2055,60.0131,60.1959,43854.0
2022-12-29 15:30:00,62.56,62.64,62.56,62.61,59235.0,60.1959,60.2729,60.1959,60.244,59235.0
2022-12-29 15:35:00,62.6,62.61,62.4,62.44,64734.0,60.2344,60.244,60.042,60.0804,64734.0
2022-12-29 15:40:00,62.43,62.48,62.38,62.39,60077.0,60.0708,60.1189,60.0227,60.0323,60077.0
2022-12-29 15:45:00,62.38,62.41,62.27,62.36,84309.0,60.0227,60.0516,59.9169,60.0035,84309.0
2022-12-29 15:50:00,62.36,62.45,62.34,62.39,152052.0,60.0035,60.0901,59.9842,60.0323,152052.0
2022-12-29 15:55:00,62.39,62.4,62.25,62.29,243284.0,60.0323,60.042,59.8976,59.9361,243284.0
2022-12-30 09:30:00,62.0,62.36,61.92,62.32,224241.0,59.6571,60.0035,59.5801,59.965,224241.0
2022-12-30 09:35:00,62.35,62.49,62.27,62.48,174740.0,59.9938,60.1286,59.9169,60.1189,174740.0
2022-12-30 09:40:00,62.48,62.48,62.33,62.36,240564.0,60.1189,60.1189,59.9746,60.0035,240564.0
2022-12-30 09:45:00,62.32,62.37,62.11,62.15,92100.0,59.965,60.0131,59.7629,59.8014,92100.0
2022-12-30 09:50:00,62.15,62.53,62.13,62.5,118555.0,59.8014,60.167,59.7822,60.1382,118555.0
2022-12-30 09:55:00,62.49,62.51,62.24,62.43,128754.0,60.1286,60.1478,59.888,60.0708,128754.0
2022-12-30 10:00:00,62.43,62.47,62.32,62.42,77660.0,60.0708,60.1093,59.965,60.0612,77660.0
2022-12-30 10:05:00,62.39,62.46,62.27,62.46,64391.0,60.0323,60.0997,59.9169,60.0997,64391.0
2022-12-30 10:10:00,62.44,62.58,62.42,62.5,79263.0,60.0804,60.2151,60.0612,60.1382,79263.0
2022-12-30 10:15:00,62.51,62.51,62.33,62.44,86787.0,60.1478,60.1478,59.9746,60.0804,86787.0
2022-12-30 10:20:00,62.44,62.51,62.43,62.46,51148.0,60.0804,60.1478,60.0708,60.0997,51148.0
2022-12-30 10:25:00,62.46,62.64,62.45,62.61,73663.0,60.0997,60.2729,60.0901,60.244,73663.0
2022-12-30 10:30:00,62.63,62.75,62.53,62.55,106664.0,60.2633,60.3787,60.167,60.1863,106664.0
2022-12-30 10:35:00,62.55,62.69,62.54,62.61,66333.0,60.1863,60.321,60.1767,60.244,66333.0
2022-12-30 10:40:00,62.6,62.61,62.44,62.44,45003.0,60.2344,60.244,60.0804,60.0804,45003.0
2022-12-30 10:45:00,62.42,62.61,62.41,62.55,67810.0,60.0612,60.244,60.0516,60.1863,67810.0
2022-12-30 10:50:00,62.55,62.56,62.37,62.43,239935.0,60.1863,60.1959,60.0131,60.0708,239935.0
2022-12-30 10:55:00,62.42,62.62,62.41,62.61,78094.0,60.0612,60.2536,60.0516,60.244,78094.0
2022-12-30 11:00:00,62.6,62.68,62.46,62.61,102636.0,60.2344,60.3114,60.0997,60.244,102636.0
2022-12-30 11:05:00,62.62,62.7,62.58,62.62,90803.0,60.2536,60.3306,60.2151,60.2536,90803.0
2022-12-30 11:10:00,62.6,62.66,62.51,62.64,115412.0,60.2344,60.2921,60.1478,60.2729,115412.0
2022-12-30 11:15:00,62.65,62.71,62.6,62.63,59854.0,60.2825,60.3402,60.2344,60.2633,59854.0
2022-12-30 11:20:00,62.63,62.64,62.55,62.59,37593.0,60.2633,60.2729,60.1863,60.2248,37593.0
2022-12-30 11:25:00,62.6,62.65,62.57,62.62,31268.0,60.2344,60.2825,60.2055,60.2536,31268.0
2022-12-30 11:30:00,62.63,62.74,62.59,62.72,61385.0,60.2633,60.3691,60.2248,60.3499,61385.0
2022-12-30 11:35:00,62.72,62.72,62.51,62.54,53760.0,60.3499,60.3499,60.1478,60.1767,53760.0
2022-12-30 11:40:00,62.52,62.68,62.51,62.66,65036.0,60.1574,60.3114,60.1478,60.2921,65036.0
2022-12-30 11:45:00,62.66,62.71,62.6,62.6,67210.0,60.2921,60.3402,60.2344,60.2344,67210.0
2022-12-30 11:50:00,62.61,62.64,62.54,62.57,34097.0,60.244,60.2729,60.1767,60.2055,34097.0
2022-12-30 11:55:00,62.56,62.65,62.52,62.62,74191.0,60.1959,60.2825,60.1574,60.2536,74191.0
2022-12-30 12:00:00,62.62,62.67,62.55,62.61,65364.0,60.2536,60.3017,60.1863,60.244,65364.0
2022-12-30 12:05:00,62.61,62.63,62.51,62.54,79984.0,60.244,60.2633,60.1478,60.1767,79984.0
2022-12-30 12:10:00,62.55,62.56,62.49,62.54,39949.0,60.1863,60.1959,60.1286,60.1767,39949.0
2022-12-30 12:15:00,62.54,62.61,62.54,62.56,49393.0,60.1767,60.244,60.1767,60.1959,49393.0
2022-12-30 12:20:00,62.54,62.61,62.49,62.52,33469.0,60.1767,60.244,60.1286,60.1574,33469.0
2022-12-30 12:25:00,62.51,62.54,62.48,62.5,65038.0,60.1478,60.1767,60.1189,60.1382,65038.0
2022-12-30 12:30:00,62.51,62.62,62.5,62.62,129417.0,60.1478,60.2536,60.1382,60.2536,129417.0
2022-12-30 12:35:00,62.62,62.63,62.54,62.61,103801.0,60.2536,60.2633,60.1767,60.244,103801.0
2022-12-30 12:40:00,62.6,62.61,62.47,62.59,89959.0,60.2344,60.244,60.1093,60.2248,89959.0
2022-12-30 12:45:00,62.58,62.66,62.54,62.63,87055.0,60.2151,60.2921,60.1767,60.2633,87055.0
2022-12-30 12:50:00,62.64,62.68,62.56,62.66,57054.0,60.2729,60.3114,60.1959,60.2921,57054.0
2022-12-30 12:55:00,62.66,62.7,62.63,62.68,39273.0,60.2921,60.3306,60.2633,60.3114,39273.0
2022-12-30 13:00:00,62.67,62.72,62.62,62.62,71454.0,60.3017,60.3499,60.2536,60.2536,71454.0
2022-12-30 13:05:00,62.62,62.63,62.56,62.57,64531.0,60.2536,60.2633,60.1959,60.2055,64531.0
2022-12-30 13:10:00,62.56,62.59,62.48,62.53,54206.0,60.1959,60.2248,60.1189,60.167,54206.0
2022-12-30 13:15:00,62.53,62.56,62.51,62.52,39622.0,60.167,60.1959,60.1478,60.1574,39622.0
2022-12-30 13:20:00,62.51,62.53,62.32,62.34,148948.0,60.1478,60.167,59.965,59.9842,148948.0
2022-12-30 13:25:00,62.34,62.53,62.28,62.52,105466.0,59.9842,60.167,59.9265,60.1574,105466.0
2022-12-30 13:30:00,62.53,62.6,62.5,62.57,51095.0,60.167,60.2344,60.1382,60.2055,51095.0
2022-12-30 13:35:00,62.57,62.61,62.51,62.53,46758.0,60.2055,60.244,60.1478,60.167,46758.0
2022-12-30 13:40:00,62.53,62.53,62.45,62.5,33752.0,60.167,60.167,60.0901,60.1382,33752.0
2022-12-30 13:45:00,62.51,62.54,62.47,62.5,24674.0,60.1478,60.1767,60.1093,60.1382,24674.0
2022-12-30 13:50:00,62.5,62.59,62.49,62.59,31345.0,60.1382,60.2248,60.1286,60.2248,31345.0
2022-12-30 13:55:00,62.6,62.6,62.43,62.43,58182.0,60.2344,60.2344,60.0708,60.0708,58182.0
2022-12-30 14:00:00,62.44,62.5,62.39,62.44,40549.0,60.0804,60.1382,60.0323,60.0804,40549.0
2022-12-30 14:05:00,62.43,62.45,62.38,62.38,38303.0,60.0708,60.0901,60.0227,60.0227,38303.0
2022-12-30 14:10:00,62.39,62.48,62.38,62.45,45848.0,60.0323,60.1189,60.0227,60.0901,45848.0
2022-12-30 14:15:00,62.44,62.5,62.41,62.48,70182.0,60.0804,60.1382,60.0516,60.1189,70182.0
2022-12-30 14:20:00,62.48,62.5,62.41,62.42,40548.0,60.1189,60.1382,60.0516,60.0612,40548.0
2022-12-30 14:25:00,62.42,62.62,62.39,62.59,110521.0,60.0612,60.2536,60.0323,60.2248,110521.0
2022-12-30 14:30:00,62.59,62.61,62.55,62.6,69191.0,60.2248,60.244,60.1863,60.2344,69191.0
2022-12-30 14:35:00,62.61,62.62,62.5,62.5,69606.0,60.244,60.2536,60.1382,60.1382,69606.0
2022-12-30 14:40:00,62.49,62.52,62.45,62.51,52564.0,60.1286,60.1574,60.0901,60.1478,52564.0
2022-12-30 14:45:00,62.51,62.57,62.51,62.56,35577.0,60.1478,60.2055,60.1478,60.1959,35577.0
2022-12-30 14:50:00,62.56,62.63,62.56,62.62,58085.0,60.1959,60.2633,60.1959,60.2536,58085.0
2022-12-30 14:55:00,62.63,62.65,62.57,62.64,67054.0,60.2633,60.2825,60.2055,60.2729,67054.0
2022-12-30 15:00:00,62.64,62.75,62.63,62.69,57887.0,60.2729,60.3787,60.2633,60.321,57887.0
2022-12-30 15:05:00,62.68,62.72,62.64,62.72,47821.0,60.3114,60.3499,60.2729,60.3499,47821.0
2022-12-30 15:10:00,62.71,62.78,62.68,62.69,53763.0,60.3402,60.4076,60.3114,60.321,53763.0
2022-12-30 15:15:00,62.68,62.79,62.67,62.67,149371.0,60.3114,60.4172,60.3017,60.3017,149371.0
2022-12-30 15:20:00,62.66,62.75,62.62,62.63,59446.0,60.2921,60.3787,60.2536,60.2633,59446.0
2022-12-30 15:25:00,62.62,62.64,62.55,62.61,115426.0,60.2536,60.2729,60.1863,60.244,115426.0
2022-12-30 15:30:00,62.61,62.79,62.61,62.75,70902.0,60.244,60.4172,60.244,60.3787,70902.0
2022-12-30 15:35:00,62.74,62.78,62.69,62.7,58300.0,60.3691,60.4076,60.321,60.3306,58300.0
2022-12-30 15:40:00,62.7,62.78,62.67,62.74,89012.0,60.3306,60.4076,60.3017,60.3691,89012.0
2022-12-30 15:45:00,62.75,62.86,62.73,62.83,148517.0,60.3787,60.4846,60.3595,60.4557,148517.0
2022-12-30 15:50:00,62.83,62.99,62.83,62.97,203860.0,60.4557,60.6097,60.4557,60.5904,203860.0
2022-12-30 15:55:00,62.96,62.99,62.9,62.98,352971.0,60.5808,60.6097,60.5231,60.6,352971.0
2023-01-03 09:30:00,62.3,62.43,61.96,62.22,453862.0,59.9457,60.0708,59.6186,59.8688,453862.0
2023-01-03 09:35:00,62.24,62.62,62.22,62.39,248728.0,59.888,60.2536,59.8688,60.0323,248728.0
2023-01-03 09:40:00,62.42,62.95,62.42,62.76,232515.0,60.0612,60.5712,60.0612,60.3883,232515.0
2023-01-03 09:45:00,62.77,62.79,62.53,62.55,144914.0,60.398,60.4172,60.167,60.1863,144914.0
2023-01-03 09:50:00,62.56,62.76,62.54,62.62,118973.0,60.1959,60.3883,60.1767,60.2536,118973.0
2023-01-03 09:55:00,62.64,62.71,62.13,62.14,133263.0,60.2729,60.3402,59.7822,59.7918,133263.0
2023-01-03 10:00:00,62.14,62.47,62.13,62.45,184937.0,59.7918,60.1093,59.7822,60.0901,184937.0
2023-01-03 10:05:00,62.45,62.49,62.22,62.26,72656.0,60.0901,60.1286,59.8688,59.9072,72656.0
2023-01-03 10:10:00,62.27,62.27,61.94,62.02,189440.0,59.9169,59.9169,59.5993,59.6763,189440.0
2023-01-03 10:15:00,62.01,62.05,61.66,61.67,201543.0,59.6667,59.7052,59.3299,59.3395,201543.0
2023-01-03 10:20:00,61.67,61.74,61.57,61.61,195327.0,59.3395,59.4069,59.2433,59.2818,195327.0
2023-01-03 10:25:00,61.6,61.6,61.44,61.6,150645.0,59.2722,59.2722,59.1182,59.2722,150645.0
2023-01-03 10:30:00,61.6,61.71,61.5,61.67,160290.0,59.2722,59.378,59.176,59.3395,160290.0
2023-01-03 10:35:00,61.66,61.77,61.56,61.56,84932.0,59.3299,59.4358,59.2337,59.2337,84932.0
2023-01-03 10:40:00,61.56,61.67,61.45,61.55,79455.0,59.2337,59.3395,59.1279,59.2241,79455.0
2023-01-03 10:45:00,61.54,61.83,61.44,61.79,117271.0,59.2145,59.4935,59.1182,59.455,117271.0
2023-01-03 10:50:00,61.79,61.98,61.75,61.96,98624.0,59.455,59.6378,59.4165,59.6186,98624.0
2023-01-03 10:55:00,61.97,62.1,61.94,62.05,134893.0,59.6282,59.7533,59.5993,59.7052,134893.0
2023-01-03 11:00:00,62.07,62.19,62.04,62.05,141614.0,59.7244,59.8399,59.6956,59.7052,141614.0
2023-01-03 11:05:00,62.06,62.06,61.8,61.8,124248.0,59.7148,59.7148,59.4646,59.4646,124248.0
2023-01-03 11:10:00,61.82,61.83,61.55,61.6,68410.0,59.4839,59.4935,59.2241,59.2722,68410.0
2023-01-03 11:15:00,61.59,61.6,61.51,61.55,132032.0,59.2626,59.2722,59.1856,59.2241,132032.0
2023-01-03 11:20:00,61.54,61.54,61.36,61.36,121083.0,59.2145,59.2145,59.0413,59.0413,121083.0
2023-01-03 11:25:00,61.35,61.35,61.23,61.27,136222.0,59.0316,59.0316,58.9162,58.9547,136222.0
2023-01-03 11:30:00,61.27,61.31,61.09,61.28,128819.0,58.9547,58.9931,58.7815,58.9643,128819.0
2023-01-03 11:35:00,61.27,61.29,61.09,61.1,101895.0,58.9547,58.9739,58.7815,58.7911,101895.0
2023-01-03 11:40:00,61.1,61.14,60.89,60.89,185847.0,58.7911,58.8296,58.589,58.589,185847.0
2023-01-03 11:45:00,60.89,61.0,60.83,60.97,67394.0,58.589,58.6949,58.5313,58.666,67394.0
2023-01-03 11:50:00,60.96,61.09,60.87,61.05,97142.0,58.6564,58.7815,58.5698,58.743,97142.0
2023-01-03 11:55:00,61.06,61.09,60.91,60.98,104688.0,58.7526,58.7815,58.6083,58.6756,104688.0
2023-01-03 12:00:00,60.97,61.17,60.96,61.15,89827.0,58.666,58.8584,58.6564,58.8392,89827.0
2023-01-03 12:05:00,61.18,61.26,61.11,61.12,75971.0,58.8681,58.945,58.8007,58.8103,75971.0
2023-01-03 12:10:00,61.13,61.22,61.09,61.2,53104.0,58.8199,58.9065,58.7815,58.8873,53104.0
2023-01-03 12:15:00,61.19,61.31,61.11,61.12,59373.0,58.8777,58.9931,58.8007,58.8103,59373.0
2023-01-03 12:20:00,61.14,61.24,61.12,61.19,61571.0,58.8296,58.9258,58.8103,58.8777,61571.0
2023-01-03 12:25:00,61.19,61.33,61.18,61.32,57980.0,58.8777,59.0124,58.8681,59.0028,57980.0
2023-01-03 12:30:00,61.31,61.45,61.24,61.41,53518.0,58.9931,59.1279,58.9258,59.0894,53518.0
2023-01-03 12:35:00,61.41,61.41,61.27,61.31,58215.0,59.0894,59.0894,58.9547,58.9931,58215.0
2023-01-03 12:40:00,61.31,61.32,61.03,61.07,69484.0,58.9931,59.0028,58.7237,58.7622,69484.0
2023-01-03 12:45:00,61.06,61.06,60.86,61.04,118388.0,58.7526,58.7526,58.5601,58.7333,118388.0
2023-01-03 12:50:00,61.04,61.17,61.01,61.14,66655.0,58.7333,58.8584,58.7045,58.8296,66655.0
2023-01-03 12:55:00,61.14,61.25,61.07,61.21,66188.0,58.8296,58.9354,58.7622,58.8969,66188.0
2023-01-03 13:00:00,61.22,61.24,61.14,61.16,68109.0,58.9065,58.9258,58.8296,58.8488,68109.0
2023-01-03 13:05:00,61.18,61.27,61.09,61.23,67363.0,58.8681,58.9547,58.7815,58.9162,67363.0
2023-01-03 13:10:00,61.23,61.27,61.04,61.06,67467.0,58.9162,58.9547,58.7333,58.7526,67467.0
2023-01-03 13:15:00,61.05,61.13,61.01,61.05,145258.0,58.743,58.8199,58.7045,58.743,145258.0
2023-01-03 13:20:00,61.05,61.11,60.96,61.01,66470.0,58.743,58.8007,58.6564,58.7045,66470.0
2023-01-03 13:25:00,61.0,61.13,60.98,61.01,74553.0,58.6949,58.8199,58.6756,58.7045,74553.0
2023-01-03 13:30:00,61.01,61.04,60.89,60.9,77094.0,58.7045,58.7333,58.589,58.5986,77094.0
2023-01-03 13:35:00,60.92,61.15,60.89,60.97,108793.0,58.6179,58.8392,58.589,58.666,108793.0
2023-01-03 13:40:00,60.97,61.05,60.87,60.89,77276.0,58.666,58.743,58.5698,58.589,77276.0
2023-01-03 13:45:00,60.89,60.92,60.76,60.9,103507.0,58.589,58.6179,58.4639,58.5986,103507.0
2023-01-03 13:50:00,60.89,60.95,60.79,60.8,71162.0,58.589,58.6467,58.4928,58.5024,71162.0
2023-01-03 13:55:00,60.76,60.92,60.76,60.9,117647.0,58.4639,58.6179,58.4639,58.5986,117647.0
2023-01-03 14:00:00,60.89,60.9,60.65,60.71,204487.0,58.589,58.5986,58.3581,58.4158,204487.0
2023-01-03 14:05:00,60.71,60.74,60.36,60.38,277445.0,58.4158,58.4447,58.079,58.0983,277445.0
2023-01-03 14:10:00,60.39,60.39,60.18,60.31,154606.0,58.1079,58.1079,57.9058,58.0309,154606.0
2023-01-03 14:15:00,60.31,60.53,60.27,60.51,107025.0,58.0309,58.2426,57.9924,58.2234,107025.0
2023-01-03 14:20:00,60.51,60.53,60.31,60.34,122619.0,58.2234,58.2426,58.0309,58.0598,122619.0
2023-01-03 14:25:00,60.35,60.37,60.23,60.28,66384.0,58.0694,58.0887,57.954,58.0021,66384.0
2023-01-03 14:30:00,60.28,60.34,60.23,60.3,84162.0,58.0021,58.0598,57.954,58.0213,84162.0
2023-01-03 14:35:00,60.32,60.32,60.11,60.19,113017.0,58.0406,58.0406,57.8385,57.9155,113017.0
2023-01-03 14:40:00,60.19,60.45,60.17,60.44,100525.0,57.9155,58.1656,57.8962,58.156,100525.0
2023-01-03 14:45:00,60.44,60.71,60.42,60.68,102067.0,58.156,58.4158,58.1368,58.3869,102067.0
2023-01-03 14:50:00,60.69,60.71,60.49,60.55,69770.0,58.3966,58.4158,58.2041,58.2619,69770.0
2023-01-03 14:55:00,60.55,60.65,60.5,60.55,107426.0,58.2619,58.3581,58.2138,58.2619,107426.0
2023-01-03 15:00:00,60.55,60.7,60.51,60.57,84550.0,58.2619,58.4062,58.2234,58.2811,84550.0
2023-01-03 15:05:00,60.56,60.67,60.53,60.67,74379.0,58.2715,58.3773,58.2426,58.3773,74379.0
2023-01-03 15:10:00,60.68,60.93,60.68,60.84,208864.0,58.3869,58.6275,58.3869,58.5409,208864.0
2023-01-03 15:15:00,60.85,61.02,60.85,60.91,168635.0,58.5505,58.7141,58.5505,58.6083,168635.0
2023-01-03 15:20:00,60.91,60.98,60.64,60.67,133422.0,58.6083,58.6756,58.3485,58.3773,133422.0
2023-01-03 15:25:00,60.67,60.8,60.66,60.8,91086.0,58.3773,58.5024,58.3677,58.5024,91086.0
2023-01-03 15:30:00,60.8,60.93,60.8,60.89,168205.0,58.5024,58.6275,58.5024,58.589,168205.0
2023-01-03 15:35:00,60.88,60.89,60.74,60.79,132457.0,58.5794,58.589,58.4447,58.4928,132457.0
2023-01-03 15:40:00,60.8,60.91,60.78,60.87,186662.0,58.5024,58.6083,58.4832,58.5698,186662.0
2023-01-03 15:45:00,60.87,61.05,60.85,61.01,243863.0,58.5698,58.743,58.5505,58.7045,243863.0
2023-01-03 15:50:00,61.03,61.14,60.93,61.13,279912.0,58.7237,58.8296,58.6275,58.8199,279912.0
2023-01-03 15:55:00,61.14,61.17,61.02,61.03,518482.0,58.8296,58.8584,58.7141,58.7237,518482.0
2023-01-04 09:30:00,59.94,60.68,59.7,60.62,595660.0,57.6749,58.3869,57.444,58.3292,595660.0
2023-01-04 09:35:00,60.68,61.05,60.6,60.72,380345.0,58.3869,58.743,58.31,58.4254,380345.0
2023-01-04 09:40:00,60.72,60.86,60.33,60.37,299463.0,58.4254,58.5601,58.0502,58.0887,299463.0
2023-01-04 09:45:00,60.37,60.38,59.89,60.17,239175.0,58.0887,58.0983,57.6268,57.8962,239175.0
2023-01-04 09:50:00,60.17,60.57,60.14,60.34,195487.0,57.8962,58.2811,57.8674,58.0598,195487.0
2023-01-04 09:55:00,60.33,60.78,60.27,60.77,145875.0,58.0502,58.4832,57.9924,58.4735,145875.0
2023-01-04 10:00:00,60.76,61.37,60.64,60.83,376373.0,58.4639,59.0509,58.3485,58.5313,376373.0
2023-01-04 10:05:00,60.83,60.88,60.37,60.42,187445.0,58.5313,58.5794,58.0887,58.1368,187445.0
2023-01-04 10:10:00,60.42,60.43,60.21,60.33,142778.0,58.1368,58.1464,57.9347,58.0502,142778.0
2023-01-04 10:15:00,60.32,60.66,60.25,60.52,221736.0,58.0406,58.3677,57.9732,58.233,221736.0
2023-01-04 10:20:00,60.53,60.96,60.52,60.95,170338.0,58.2426,58.6564,58.233,58.6467,170338.0
2023-01-04 10:25:00,60.95,61.16,60.87,61.16,98957.0,58.6467,58.8488,58.5698,58.8488,98957.0
2023-01-04 10:30:00,61.17,61.22,60.95,61.09,148763.0,58.8584,58.9065,58.6467,58.7815,148763.0
2023-01-04 10:35:00,61.09,61.1,60.83,60.87,75409.0,58.7815,58.7911,58.5313,58.5698,75409.0
2023-01-04 10:40:00,60.89,61.11,60.84,61.1,98971.0,58.589,58.8007,58.5409,58.7911,98971.0
2023-01-04 10:45:00,61.11,61.29,61.11,61.22,112852.0,58.8007,58.9739,58.8007,58.9065,112852.0
2023-01-04 10:50:00,61.2,61.22,61.0,61.04,152302.0,58.8873,58.9065,58.6949,58.7333,152302.0
2023-01-04 10:55:00,61.03,61.25,61.03,61.2,96964.0,58.7237,58.9354,58.7237,58.8873,96964.0
2023-01-04 11:00:00,61.22,61.25,61.02,61.08,165903.0,58.9065,58.9354,58.7141,58.7718,165903.0
2023-01-04 11:05:00,61.06,61.54,61.06,61.52,169482.0,58.7526,59.2145,58.7526,59.1952,169482.0
2023-01-04 11:10:00,61.52,61.84,61.52,61.72,156399.0,59.1952,59.5031,59.1952,59.3876,156399.0
2023-01-04 11:15:00,61.74,61.82,61.62,61.63,129812.0,59.4069,59.4839,59.2914,59.301,129812.0
2023-01-04 11:20:00,61.63,61.65,61.35,61.4,275712.0,59.301,59.3203,59.0316,59.0797,275712.0
2023-01-04 11:25:00,61.4,61.41,61.24,61.33,130131.0,59.0797,59.0894,58.9258,59.0124,130131.0
2023-01-04 11:30:00,61.34,61.51,61.28,61.36,96840.0,59.022,59.1856,58.9643,59.0413,96840.0
2023-01-04 11:35:00,61.36,61.39,61.15,61.19,105758.0,59.0413,59.0701,58.8392,58.8777,105758.0
2023-01-04 11:40:00,61.2,61.23,61.03,61.23,132870.0,58.8873,58.9162,58.7237,58.9162,132870.0
2023-01-04 11:45:00,61.22,61.41,61.2,61.39,115780.0,58.9065,59.0894,58.8873,59.0701,115780.0
2023-01-04 11:50:00,61.38,61.52,61.32,61.36,97428.0,59.0605,59.1952,59.0028,59.0413,97428.0
2023-01-04 11:55:00,61.37,61.47,61.36,61.45,62628.0,59.0509,59.1471,59.0413,59.1279,62628.0
2023-01-04 12:00:00,61.47,61.6,61.44,61.48,104933.0,59.1471,59.2722,59.1182,59.1567,104933.0
2023-01-04 12:05:00,61.48,61.55,61.38,61.39,62949.0,59.1567,59.2241,59.0605,59.0701,62949.0
2023-01-04 12:10:00,61.38,61.49,61.32,61.38,47626.0,59.0605,59.1663,59.0028,59.0605,47626.0
2023-01-04 12:15:00,61.37,61.5,61.34,61.46,50364.0,59.0509,59.176,59.022,59.1375,50364.0
2023-01-04 12:20:00,61.46,61.53,61.35,61.46,58693.0,59.1375,59.2048,59.0316,59.1375,58693.0
2023-01-04 12:25:00,61.45,61.46,61.29,61.32,53238.0,59.1279,59.1375,58.9739,59.0028,53238.0
2023-01-04 12:30:00,61.33,61.52,61.33,61.48,47655.0,59.0124,59.1952,59.0124,59.1567,47655.0
2023-01-04 12:35:00,61.47,61.48,61.28,61.39,56437.0,59.1471,59.1567,58.9643,59.0701,56437.0
2023-01-04 12:40:00,61.38,61.52,61.35,61.45,92489.0,59.0605,59.1952,59.0316,59.1279,92489.0
2023-01-04 12:45:00,61.45,61.57,61.45,61.47,67106.0,59.1279,59.2433,59.1279,59.1471,67106.0
2023-01-04 12:50:00,61.47,61.48,61.32,61.33,113119.0,59.1471,59.1567,59.0028,59.0124,113119.0
2023-01-04 12:55:00,61.32,61.36,61.23,61.24,126498.0,59.0028,59.0413,58.9162,58.9258,126498.0
2023-01-04 13:00:00,61.26,61.33,61.18,61.26,91039.0,58.945,59.0124,58.8681,58.945,91039.0
2023-01-04 13:05:00,61.26,61.29,61.21,61.27,57567.0,58.945,58.9739,58.8969,58.9547,57567.0
2023-01-04 13:10:00,61.26,61.28,61.14,61.17,63087.0,58.945,58.9643,58.8296,58.8584,63087.0
2023-01-04 13:15:00,61.17,61.23,61.13,61.17,50734.0,58.8584,58.9162,58.8199,58.8584,50734.0
2023-01-04 13:20:00,61.17,61.26,61.14,61.22,51074.0,58.8584,58.945,58.8296,58.9065,51074.0
2023-01-04 13:25:00,61.23,61.27,61.12,61.15,41171.0,58.9162,58.9547,58.8103,58.8392,41171.0
2023-01-04 13:30:00,61.14,61.23,61.14,61.22,54407.0,58.8296,58.9162,58.8296,58.9065,54407.0
2023-01-04 13:35:00,61.21,61.25,61.19,61.23,47927.0,58.8969,58.9354,58.8777,58.9162,47927.0
2023-01-04 13:40:00,61.24,61.25,61.07,61.13,90746.0,58.9258,58.9354,58.7622,58.8199,90746.0
2023-01-04 13:45:00,61.13,61.29,61.13,61.28,38386.0,58.8199,58.9739,58.8199,58.9643,38386.0
2023-01-04 13:50:00,61.28,61.32,61.22,61.23,43495.0,58.9643,59.0028,58.9065,58.9162,43495.0
2023-01-04 13:55:00,61.23,61.29,61.11,61.19,75600.0,58.9162,58.9739,58.8007,58.8777,75600.0
2023-01-04 14:00:00,61.2,61.39,61.02,61.2,94971.0,58.8873,59.0701,58.7141,58.8873,94971.0
2023-01-04 14:05:00,61.2,61.38,61.12,61.14,101823.0,58.8873,59.0605,58.8103,58.8296,101823.0
2023-01-04 14:10:00,61.17,61.26,61.09,61.26,89587.0,58.8584,58.945,58.7815,58.945,89587.0
2023-01-04 14:15:00,61.26,61.39,61.25,61.35,85714.0,58.945,59.0701,58.9354,59.0316,85714.0
2023-01-04 14:20:00,61.35,61.36,61.01,61.03,75973.0,59.0316,59.0413,58.7045,58.7237,75973.0
2023-01-04 14:25:00,61.03,61.03,60.58,60.63,139331.0,58.7237,58.7237,58.2907,58.3388,139331.0
2023-01-04 14:30:00,60.63,60.76,60.58,60.72,166191.0,58.3388,58.4639,58.2907,58.4254,166191.0
2023-01-04 14:35:00,60.72,60.77,60.64,60.7,83593.0,58.4254,58.4735,58.3485,58.4062,83593.0
2023-01-04 14:40:00,60.7,60.79,60.61,60.69,70262.0,58.4062,58.4928,58.3196,58.3966,70262.0
2023-01-04 14:45:00,60.7,60.83,60.66,60.66,110690.0,58.4062,58.5313,58.3677,58.3677,110690.0
2023-01-04 14:50:00,60.67,60.72,60.61,60.68,46502.0,58.3773,58.4254,58.3196,58.3869,46502.0
2023-01-04 14:55:00,60.68,60.92,60.67,60.92,96739.0,58.3869,58.6179,58.3773,58.6179,96739.0
2023-01-04 15:00:00,60.92,61.08,60.91,61.0,63492.0,58.6179,58.7718,58.6083,58.6949,63492.0
2023-01-04 15:05:00,60.99,60.99,60.79,60.91,66592.0,58.6852,58.6852,58.4928,58.6083,66592.0
2023-01-04 15:10:00,60.9,61.11,60.9,61.09,66636.0,58.5986,58.8007,58.5986,58.7815,66636.0
2023-01-04 15:15:00,61.1,61.17,61.08,61.16,74935.0,58.7911,58.8584,58.7718,58.8488,74935.0
2023-01-04 15:20:00,61.16,61.19,61.02,61.05,71511.0,58.8488,58.8777,58.7141,58.743,71511.0
2023-01-04 15:25:00,61.05,61.12,60.97,61.03,75698.0,58.743,58.8103,58.666,58.7237,75698.0
2023-01-04 15:30:00,61.02,61.04,60.87,60.91,83509.0,58.7141,58.7333,58.5698,58.6083,83509.0
2023-01-04 15:35:00,60.91,60.92,60.72,60.8,96322.0,58.6083,58.6179,58.4254,58.5024,96322.0
2023-01-04 15:40:00,60.79,60.81,60.7,60.75,86864.0,58.4928,58.512,58.4062,58.4543,86864.0
2023-01-04 15:45:00,60.74,60.91,60.71,60.91,118556.0,58.4447,58.6083,58.4158,58.6083,118556.0
2023-01-04 15:50:00,60.94,61.06,60.89,60.98,195893.0,58.6371,58.7526,58.589,58.6756,195893.0
2023-01-04 15:55:00,61.0,61.16,60.98,61.1,273683.0,58.6949,58.8488,58.6756,58.7911,273683.0
2023-01-05 09:30:00,61.12,61.41,61.01,61.21,316806.0,58.8103,59.0894,58.7045,58.8969,316806.0
2023-01-05 09:35:00,61.21,61.34,61.03,61.12,270269.0,58.8969,59.022,58.7237,58.8103,270269.0
2023-01-05 09:40:00,61.1,61.22,60.75,60.93,312004.0,58.7911,58.9065,58.4543,58.6275,312004.0
2023-01-05 09:45:00,60.92,61.37,60.91,61.26,262686.0,58.6179,59.0509,58.6083,58.945,262686.0
2023-01-05 09:50:00,61.23,61.69,61.19,61.51,226959.0,58.9162,59.3588,58.8777,59.1856,226959.0
2023-01-05 09:55:00,61.51,61.65,61.44,61.64,135417.0,59.1856,59.3203,59.1182,59.3107,135417.0
2023-01-05 10:00:00,61.65,61.68,61.44,61.6,105882.0,59.3203,59.3492,59.1182,59.2722,105882.0
2023-01-05 10:05:00,61.58,61.88,61.48,61.59,204976.0,59.2529,59.5416,59.1567,59.2626,204976.0
2023-01-05 10:10:00,61.6,62.0,61.55,61.87,192035.0,59.2722,59.6571,59.2241,59.532,192035.0
2023-01-05 10:15:00,61.87,61.99,61.71,61.9,190814.0,59.532,59.6474,59.378,59.5608,190814.0
2023-01-05 10:20:00,61.88,61.99,61.85,61.94,143188.0,59.5416,59.6474,59.5127,59.5993,143188.0
2023-01-05 10:25:00,61.96,61.99,61.87,61.9,138806.0,59.6186,59.6474,59.532,59.5608,138806.0
2023-01-05 10:30:00,61.89,61.97,61.78,61.82,179969.0,59.5512,59.6282,59.4454,59.4839,179969.0
2023-01-05 10:35:00,61.83,62.07,61.76,62.07,163536.0,59.4935,59.7244,59.4261,59.7244,163536.0
2023-01-05 10:40:00,62.1,62.1,61.9,62.05,115873.0,59.7533,59.7533,59.5608,59.7052,115873.0
2023-01-05 10:45:00,62.06,62.14,62.0,62.08,93708.0,59.7148,59.7918,59.6571,59.734,93708.0
2023-01-05 10:50:00,62.09,62.22,62.01,62.05,158253.0,59.7437,59.8688,59.6667,59.7052,158253.0
2023-01-05 10:55:00,62.07,62.13,62.02,62.08,93736.0,59.7244,59.7822,59.6763,59.734,93736.0
2023-01-05 11:00:00,62.09,62.3,62.06,62.21,198636.0,59.7437,59.9457,59.7148,59.8591,198636.0
2023-01-05 11:05:00,62.19,62.31,62.17,62.3,74565.0,59.8399,59.9554,59.8206,59.9457,74565.0
2023-01-05 11:10:00,62.31,62.73,62.31,62.63,291819.0,59.9554,60.3595,59.9554,60.2633,291819.0
2023-01-05 11:15:00,62.63,62.71,62.28,62.28,154185.0,60.2633,60.3402,59.9265,59.9265,154185.0
2023-01-05 11:20:00,62.28,62.34,62.09,62.11,91273.0,59.9265,59.9842,59.7437,59.7629,91273.0
2023-01-05 11:25:00,62.11,62.21,62.09,62.15,107730.0,59.7629,59.8591,59.7437,59.8014,107730.0
2023-01-05 11:30:00,62.13,62.16,62.0,62.11,242642.0,59.7822,59.811,59.6571,59.7629,242642.0
2023-01-05 11:35:00,62.12,62.22,62.07,62.14,67596.0,59.7725,59.8688,59.7244,59.7918,67596.0
2023-01-05 11:40:00,62.16,62.19,62.02,62.07,50238.0,59.811,59.8399,59.6763,59.7244,50238.0
2023-01-05 11:45:00,62.06,62.24,62.05,62.23,89522.0,59.7148,59.888,59.7052,59.8784,89522.0
2023-01-05 11:50:00,62.23,62.26,62.14,62.19,50105.0,59.8784,59.9072,59.7918,59.8399,50105.0
2023-01-05 11:55:00,62.19,62.23,62.03,62.1,61850.0,59.8399,59.8784,59.6859,59.7533,61850.0
2023-01-05 12:00:00,62.16,62.25,62.12,62.21,44766.0,59.811,59.8976,59.7725,59.8591,44766.0
2023-01-05 12:05:00,62.21,62.28,62.17,62.24,31501.0,59.8591,59.9265,59.8206,59.888,31501.0
2023-01-05 12:10:00,62.23,62.29,62.06,62.08,52193.0,59.8784,59.9361,59.7148,59.734,52193.0
2023-01-05 12:15:00,62.06,62.07,61.96,61.98,63973.0,59.7148,59.7244,59.6186,59.6378,63973.0
2023-01-05 12:20:00,61.96,62.21,61.93,62.17,57865.0,59.6186,59.8591,59.5897,59.8206,57865.0
2023-01-05 12:25:00,62.17,62.27,62.11,62.12,76473.0,59.8206,59.9169,59.7629,59.7725,76473.0
2023-01-05 12:30:00,62.11,62.23,62.11,62.22,35918.0,59.7629,59.8784,59.7629,59.8688,35918.0
2023-01-05 12:35:00,62.21,62.21,62.09,62.1,42765.0,59.8591,59.8591,59.7437,59.7533,42765.0
2023-01-05 12:40:00,62.1,62.13,62.03,62.11,50284.0,59.7533,59.7822,59.6859,59.7629,50284.0
2023-01-05 12:45:00,62.12,62.33,62.12,62.32,51051.0,59.7725,59.9746,59.7725,59.965,51051.0
2023-01-05 12:50:00,62.32,62.38,62.22,62.22,53747.0,59.965,60.0227,59.8688,59.8688,53747.0
2023-01-05 12:55:00,62.22,62.29,62.18,62.26,39962.0,59.8688,59.9361,59.8303,59.9072,39962.0
2023-01-05 13:00:00,62.26,62.39,62.21,62.39,58061.0,59.9072,60.0323,59.8591,60.0323,58061.0
2023-01-05 13:05:00,62.38,62.44,62.34,62.35,42843.0,60.0227,60.0804,59.9842,59.9938,42843.0
2023-01-05 13:10:00,62.35,62.35,62.15,62.17,73578.0,59.9938,59.9938,59.8014,59.8206,73578.0
2023-01-05 13:15:00,62.16,62.28,62.12,62.26,39093.0,59.811,59.9265,59.7725,59.9072,39093.0
2023-01-05 13:20:00,62.26,62.4,62.26,62.32,105619.0,59.9072,60.042,59.9072,59.965,105619.0
2023-01-05 13:25:00,62.33,62.52,62.27,62.45,94918.0,59.9746,60.1574,59.9169,60.0901,94918.0
2023-01-05 13:30:00,62.46,62.55,62.36,62.53,83393.0,60.0997,60.1863,60.0035,60.167,83393.0
2023-01-05 13:35:00,62.54,62.55,62.42,62.44,51314.0,60.1767,60.1863,60.0612,60.0804,51314.0
2023-01-05 13:40:00,62.45,62.51,62.3,62.34,52152.0,60.0901,60.1478,59.9457,59.9842,52152.0
2023-01-05 13:45:00,62.35,62.4,62.31,62.34,44725.0,59.9938,60.042,59.9554,59.9842,44725.0
2023-01-05 13:50:00,62.34,62.39,62.31,62.32,45147.0,59.9842,60.0323,59.9554,59.965,45147.0
2023-01-05 13:55:00,62.32,62.37,62.22,62.28,57907.0,59.965,60.0131,59.8688,59.9265,57907.0
2023-01-05 14:00:00,62.28,62.42,62.27,62.34,80177.0,59.9265,60.0612,59.9169,59.9842,80177.0
2023-01-05 14:05:00,62.34,62.49,62.34,62.47,32950.0,59.9842,60.1286,59.9842,60.1093,32950.0
2023-01-05 14:10:00,62.48,62.48,62.23,62.25,61322.0,60.1189,60.1189,59.8784,59.8976,61322.0
2023-01-05 14:15:00,62.26,62.35,62.26,62.29,29522.0,59.9072,59.9938,59.9072,59.9361,29522.0
2023-01-05 14:20:00,62.3,62.32,62.17,62.17,33799.0,59.9457,59.965,59.8206,59.8206,33799.0
2023-01-05 14:25:00,62.16,62.22,62.08,62.1,49546.0,59.811,59.8688,59.734,59.7533,49546.0
2023-01-05 14:30:00,62.1,62.19,62.1,62.15,39192.0,59.7533,59.8399,59.7533,59.8014,39192.0
2023-01-05 14:35:00,62.16,62.19,62.1,62.14,52890.0,59.811,59.8399,59.7533,59.7918,52890.0
2023-01-05 14:40:00,62.14,62.22,62.13,62.18,45290.0,59.7918,59.8688,59.7822,59.8303,45290.0
2023-01-05 14:45:00,62.19,62.22,62.11,62.17,39106.0,59.8399,59.8688,59.7629,59.8206,39106.0
2023-01-05 14:50:00,62.17,62.25,62.15,62.25,25593.0,59.8206,59.8976,59.8014,59.8976,25593.0
2023-01-05 14:55:00,62.23,62.3,62.23,62.25,49398.0,59.8784,59.9457,59.8784,59.8976,49398.0
2023-01-05 15:00:00,62.23,62.25,62.17,62.18,54992.0,59.8784,59.8976,59.8206,59.8303,54992.0
2023-01-05 15:05:00,62.18,62.22,62.1,62.22,86238.0,59.8303,59.8688,59.7533,59.8688,86238.0
2023-01-05 15:10:00,62.22,62.23,62.09,62.12,87765.0,59.8688,59.8784,59.7437,59.7725,87765.0
2023-01-05 15:15:00,62.12,62.17,62.09,62.17,58700.0,59.7725,59.8206,59.7437,59.8206,58700.0
2023-01-05 15:20:00,62.16,62.21,62.11,62.14,66298.0,59.811,59.8591,59.7629,59.7918,66298.0
2023-01-05 15:25:00,62.13,62.13,62.03,62.11,73870.0,59.7822,59.7822,59.6859,59.7629,73870.0
2023-01-05 15:30:00,62.11,62.11,62.0,62.08,99914.0,59.7629,59.7629,59.6571,59.734,99914.0
2023-01-05 15:35:00,62.09,62.23,62.07,62.23,58750.0,59.7437,59.8784,59.7244,59.8784,58750.0
2023-01-05 15:40:00,62.23,62.28,62.18,62.23,168832.0,59.8784,59.9265,59.8303,59.8784,168832.0
2023-01-05 15:45:00,62.23,62.3,62.16,62.21,218675.0,59.8784,59.9457,59.811,59.8591,218675.0
2023-01-05 15:50:00,62.21,62.34,62.17,62.17,189999.0,59.8591,59.9842,59.8206,59.8206,189999.0
2023-01-05 15:55:00,62.18,62.27,62.17,62.23,305808.0,59.8303,59.9169,59.8206,59.8784,305808.0
2023-01-06 09:30:00,63.41,63.69,63.13,63.69,361189.0,61.0138,61.2832,60.7444,61.2832,361189.0
2023-01-06 09:35:00,63.66,63.88,63.45,63.66,281319.0,61.2543,61.466,61.0523,61.2543,281319.0
2023-01-06 09:40:00,63.67,64.03,63.54,63.61,289385.0,61.264,61.6104,61.1389,61.2062,289385.0
2023-01-06 09:45:00,63.61,63.61,62.94,63.25,355773.0,61.2062,61.2062,60.5615,60.8598,355773.0
2023-01-06 09:50:00,63.24,63.44,63.18,63.29,209536.0,60.8502,61.0427,60.7925,60.8983,209536.0
2023-01-06 09:55:00,63.29,63.44,63.26,63.41,163447.0,60.8983,61.0427,60.8695,61.0138,163447.0
2023-01-06 10:00:00,63.43,63.79,63.43,63.71,176396.0,61.033,61.3794,61.033,61.3024,176396.0
2023-01-06 10:05:00,63.71,64.07,63.71,63.95,180351.0,61.3024,61.6488,61.3024,61.5334,180351.0
2023-01-06 10:10:00,63.95,64.09,63.77,63.86,125063.0,61.5334,61.6681,61.3602,61.4468,125063.0
2023-01-06 10:15:00,63.89,64.14,63.85,63.98,134665.0,61.4756,61.7162,61.4372,61.5622,134665.0
2023-01-06 10:20:00,63.99,64.17,63.94,64.16,226134.0,61.5719,61.7451,61.5238,61.7354,226134.0
2023-01-06 10:25:00,64.16,64.22,64.03,64.18,147718.0,61.7354,61.7932,61.6104,61.7547,147718.0
2023-01-06 10:30:00,64.19,64.4,64.18,64.34,192130.0,61.7643,61.9664,61.7547,61.9086,192130.0
2023-01-06 10:35:00,64.33,64.46,64.24,64.4,122478.0,61.899,62.0241,61.8124,61.9664,122478.0
2023-01-06 10:40:00,64.41,64.46,64.3,64.31,113542.0,61.976,62.0241,61.8702,61.8798,113542.0
2023-01-06 10:45:00,64.32,64.57,64.32,64.56,131138.0,61.8894,62.1299,61.8894,62.1203,131138.0
2023-01-06 10:50:00,64.57,64.63,64.51,64.55,97570.0,62.1299,62.1877,62.0722,62.1107,97570.0
2023-01-06 10:55:00,64.55,64.62,64.41,64.51,93754.0,62.1107,62.1781,61.976,62.0722,93754.0
2023-01-06 11:00:00,64.51,64.52,64.38,64.39,62270.0,62.0722,62.0818,61.9471,61.9568,62270.0
2023-01-06 11:05:00,64.39,64.46,64.19,64.21,87969.0,61.9568,62.0241,61.7643,61.7836,87969.0
2023-01-06 11:10:00,64.21,64.3,64.14,64.16,86606.0,61.7836,61.8702,61.7162,61.7354,86606.0
2023-01-06 11:15:00,64.15,64.27,64.11,64.11,78213.0,61.7258,61.8413,61.6873,61.6873,78213.0
2023-01-06 11:20:00,64.11,64.18,64.07,64.15,94252.0,61.6873,61.7547,61.6488,61.7258,94252.0
2023-01-06 11:25:00,64.14,64.29,64.13,64.2,69100.0,61.7162,61.8605,61.7066,61.7739,69100.0
2023-01-06 11:30:00,64.25,64.27,64.08,64.16,47115.0,61.822,61.8413,61.6585,61.7354,47115.0
2023-01-06 11:35:00,64.15,64.21,64.11,64.16,63893.0,61.7258,61.7836,61.6873,61.7354,63893.0
2023-01-06 11:40:00,64.16,64.24,64.09,64.23,48138.0,61.7354,61.8124,61.6681,61.8028,48138.0
2023-01-06 11:45:00,64.23,64.34,64.2,64.3,70364.0,61.8028,61.9086,61.7739,61.8702,70364.0
2023-01-06 11:50:00,64.29,64.44,64.26,64.43,71004.0,61.8605,62.0049,61.8317,61.9952,71004.0
2023-01-06 11:55:00,64.43,64.52,64.35,64.36,77023.0,61.9952,62.0818,61.9183,61.9279,77023.0
2023-01-06 12:00:00,64.37,64.52,64.35,64.51,50743.0,61.9375,62.0818,61.9183,62.0722,50743.0
2023-01-06 12:05:00,64.52,64.54,64.42,64.44,66883.0,62.0818,62.1011,61.9856,62.0049,66883.0
2023-01-06 12:10:00,64.44,64.45,64.24,64.27,68686.0,62.0049,62.0145,61.8124,61.8413,68686.0
2023-01-06 12:15:00,64.27,64.28,64.04,64.23,72004.0,61.8413,61.8509,61.62,61.8028,72004.0
2023-01-06 12:20:00,64.23,64.24,63.97,63.98,67854.0,61.8028,61.8124,61.5526,61.5622,67854.0
2023-01-06 12:25:00,63.99,64.1,63.94,63.95,70890.0,61.5719,61.6777,61.5238,61.5334,70890.0
2023-01-06 12:30:00,63.94,64.0,63.89,63.91,49382.0,61.5238,61.5815,61.4756,61.4949,49382.0
2023-01-06 12:35:00,63.93,64.04,63.93,64.01,35479.0,61.5141,61.62,61.5141,61.5911,35479.0
2023-01-06 12:40:00,64.01,64.01,63.78,63.78,44075.0,61.5911,61.5911,61.3698,61.3698,44075.0
2023-01-06 12:45:00,63.77,63.93,63.76,63.89,56605.0,61.3602,61.5141,61.3506,61.4756,56605.0
2023-01-06 12:50:00,63.89,63.94,63.8,63.82,46486.0,61.4756,61.5238,61.389,61.4083,46486.0
2023-01-06 12:55:00,63.83,63.86,63.69,63.73,34800.0,61.4179,61.4468,61.2832,61.3217,34800.0
2023-01-06 13:00:00,63.72,63.74,63.57,63.61,40358.0,61.3121,61.3313,61.1677,61.2062,40358.0
2023-01-06 13:05:00,63.62,63.7,63.59,63.61,41188.0,61.2158,61.2928,61.187,61.2062,41188.0
2023-01-06 13:10:00,63.62,63.65,63.53,63.61,38798.0,61.2158,61.2447,61.1293,61.2062,38798.0
2023-01-06 13:15:00,63.61,63.63,63.52,63.53,37424.0,61.2062,61.2255,61.1196,61.1293,37424.0
2023-01-06 13:20:00,63.53,63.58,63.42,63.46,133617.0,61.1293,61.1774,61.0234,61.0619,133617.0
2023-01-06 13:25:00,63.45,63.65,63.41,63.61,78634.0,61.0523,61.2447,61.0138,61.2062,78634.0
2023-01-06 13:30:00,63.62,63.73,63.49,63.69,91761.0,61.2158,61.3217,61.0908,61.2832,91761.0
2023-01-06 13:35:00,63.68,63.7,63.58,63.69,54123.0,61.2736,61.2928,61.1774,61.2832,54123.0
2023-01-06 13:40:00,63.69,63.78,63.68,63.75,69523.0,61.2832,61.3698,61.2736,61.3409,69523.0
2023-01-06 13:45:00,63.75,63.76,63.53,63.54,53325.0,61.3409,61.3506,61.1293,61.1389,53325.0
2023-01-06 13:50:00,63.53,63.56,63.42,63.55,116453.0,61.1293,61.1581,61.0234,61.1485,116453.0
2023-01-06 13:55:00,63.54,63.67,63.52,63.62,60094.0,61.1389,61.264,61.1196,61.2158,60094.0
2023-01-06 14:00:00,63.61,63.73,63.61,63.64,42858.0,61.2062,61.3217,61.2062,61.2351,42858.0
2023-01-06 14:05:00,63.64,63.67,63.55,63.58,30513.0,61.2351,61.264,61.1485,61.1774,30513.0
2023-01-06 14:10:00,63.58,63.68,63.51,63.67,48942.0,61.1774,61.2736,61.11,61.264,48942.0
2023-01-06 14:15:00,63.68,63.8,63.67,63.78,51882.0,61.2736,61.389,61.264,61.3698,51882.0
2023-01-06 14:20:00,63.79,63.88,63.78,63.81,60367.0,61.3794,61.466,61.3698,61.3987,60367.0
2023-01-06 14:25:00,63.8,63.87,63.78,63.84,57632.0,61.389,61.4564,61.3698,61.4275,57632.0
2023-01-06 14:30:00,63.85,63.93,63.85,63.9,37180.0,61.4372,61.5141,61.4372,61.4853,37180.0
2023-01-06 14:35:00,63.9,64.07,63.89,64.06,75447.0,61.4853,61.6488,61.4756,61.6392,75447.0
2023-01-06 14:40:00,64.06,64.1,64.03,64.08,59810.0,61.6392,61.6777,61.6104,61.6585,59810.0
2023-01-06 14:45:00,64.08,64.08,63.96,63.98,44409.0,61.6585,61.6585,61.543,61.5622,44409.0
2023-01-06 14:50:00,63.98,64.02,63.92,64.01,35949.0,61.5622,61.6007,61.5045,61.5911,35949.0
2023-01-06 14:55:00,64.02,64.03,63.93,63.94,34021.0,61.6007,61.6104,61.5141,61.5238,34021.0
2023-01-06 15:00:00,63.95,64.08,63.95,63.98,53476.0,61.5334,61.6585,61.5334,61.5622,53476.0
2023-01-06 15:05:00,63.98,64.0,63.93,63.96,38178.0,61.5622,61.5815,61.5141,61.543,38178.0
2023-01-06 15:10:00,63.97,64.03,63.96,64.03,37323.0,61.5526,61.6104,61.543,61.6104,37323.0
2023-01-06 15:15:00,64.03,64.08,63.98,64.06,52140.0,61.6104,61.6585,61.5622,61.6392,52140.0
2023-01-06 15:20:00,64.06,64.07,63.96,64.03,48750.0,61.6392,61.6488,61.543,61.6104,48750.0
2023-01-06 15:25:00,64.03,64.05,64.0,64.02,49064.0,61.6104,61.6296,61.5815,61.6007,49064.0
2023-01-06 15:30:00,64.01,64.06,63.95,63.96,95688.0,61.5911,61.6392,61.5334,61.543,95688.0
2023-01-06 15:35:00,63.96,64.06,63.95,64.01,120979.0,61.543,61.6392,61.5334,61.5911,120979.0
2023-01-06 15:40:00,64.01,64.12,63.99,64.12,119827.0,61.5911,61.697,61.5719,61.697,119827.0
2023-01-06 15:45:00,64.12,64.15,63.99,64.0,144501.0,61.697,61.7258,61.5719,61.5815,144501.0
2023-01-06 15:50:00,63.99,64.0,63.78,63.85,208885.0,61.5719,61.5815,61.3698,61.4372,208885.0
2023-01-06 15:55:00,63.85,63.89,63.7,63.74,359267.0,61.4372,61.4756,61.2928,61.3313,359267.0
2023-01-09 09:30:00,64.87,65.12,64.63,64.83,549989.0,62.4186,62.6592,62.1877,62.3801,549989.0
2023-01-09 09:35:00,64.85,65.05,64.77,64.93,167256.0,62.3994,62.5918,62.3224,62.4763,167256.0
2023-01-09 09:40:00,64.94,65.44,64.9,65.36,304172.0,62.486,62.9671,62.4475,62.8901,304172.0
2023-01-09 09:45:00,65.38,65.63,65.31,65.51,246346.0,62.9093,63.1499,62.842,63.0344,246346.0
2023-01-09 09:50:00,65.52,65.81,65.39,65.81,248450.0,63.044,63.3231,62.919,63.3231,248450.0
2023-01-09 09:55:00,65.81,66.2,65.8,66.09,424025.0,63.3231,63.6984,63.3135,63.5925,424025.0
2023-01-09 10:00:00,66.1,66.46,66.02,66.3,280797.0,63.6021,63.9485,63.5252,63.7946,280797.0
2023-01-09 10:05:00,66.31,66.59,66.2,66.25,312126.0,63.8042,64.0736,63.6984,63.7465,312126.0
2023-01-09 10:10:00,66.28,66.34,65.88,66.11,508056.0,63.7753,63.8331,63.3904,63.6118,508056.0
2023-01-09 10:15:00,66.11,66.14,65.71,65.71,139655.0,63.6118,63.6406,63.2269,63.2269,139655.0
2023-01-09 10:20:00,65.7,65.76,65.62,65.63,121852.0,63.2172,63.275,63.1403,63.1499,121852.0
2023-01-09 10:25:00,65.64,65.65,65.26,65.26,171167.0,63.1595,63.1691,62.7939,62.7939,171167.0
2023-01-09 10:30:00,65.25,65.61,65.17,65.57,194129.0,62.7843,63.1306,62.7073,63.0922,194129.0
2023-01-09 10:35:00,65.58,65.64,65.3,65.31,131243.0,63.1018,63.1595,62.8324,62.842,131243.0
2023-01-09 10:40:00,65.31,65.31,64.9,65.12,135557.0,62.842,62.842,62.4475,62.6592,135557.0
2023-01-09 10:45:00,65.12,65.31,65.04,65.3,103809.0,62.6592,62.842,62.5822,62.8324,103809.0
2023-01-09 10:50:00,65.3,65.49,65.27,65.45,132699.0,62.8324,63.0152,62.8035,62.9767,132699.0
2023-01-09 10:55:00,65.45,65.59,65.42,65.45,123139.0,62.9767,63.1114,62.9478,62.9767,123139.0
2023-01-09 11:00:00,65.45,65.5,65.17,65.22,88360.0,62.9767,63.0248,62.7073,62.7554,88360.0
2023-01-09 11:05:00,65.22,65.26,65.08,65.1,89862.0,62.7554,62.7939,62.6207,62.6399,89862.0
2023-01-09 11:10:00,65.09,65.2,65.08,65.14,46323.0,62.6303,62.7361,62.6207,62.6784,46323.0
2023-01-09 11:15:00,65.14,65.35,65.13,65.35,79695.0,62.6784,62.8805,62.6688,62.8805,79695.0
2023-01-09 11:20:00,65.36,65.41,65.22,65.26,87635.0,62.8901,62.9382,62.7554,62.7939,87635.0
2023-01-09 11:25:00,65.27,65.33,65.23,65.3,94455.0,62.8035,62.8612,62.765,62.8324,94455.0
2023-01-09 11:30:00,65.29,65.31,65.01,65.07,80282.0,62.8227,62.842,62.5533,62.6111,80282.0
2023-01-09 11:35:00,65.06,65.16,64.94,64.94,112183.0,62.6014,62.6977,62.486,62.486,112183.0
2023-01-09 11:40:00,64.93,65.11,64.92,65.09,144046.0,62.4763,62.6495,62.4667,62.6303,144046.0
2023-01-09 11:45:00,65.09,65.25,65.06,65.25,67146.0,62.6303,62.7843,62.6014,62.7843,67146.0
2023-01-09 11:50:00,65.25,65.31,65.11,65.19,88426.0,62.7843,62.842,62.6495,62.7265,88426.0
2023-01-09 11:55:00,65.2,65.23,65.0,65.03,72034.0,62.7361,62.765,62.5437,62.5726,72034.0
2023-01-09 12:00:00,65.02,65.02,64.77,64.81,97790.0,62.5629,62.5629,62.3224,62.3609,97790.0
2023-01-09 12:05:00,64.81,64.97,64.75,64.88,62118.0,62.3609,62.5148,62.3031,62.4282,62118.0
2023-01-09 12:10:00,64.89,64.92,64.73,64.73,88399.0,62.4379,62.4667,62.2839,62.2839,88399.0
2023-01-09 12:15:00,64.73,64.8,64.65,64.73,79083.0,62.2839,62.3513,62.2069,62.2839,79083.0
2023-01-09 12:20:00,64.75,64.75,64.61,64.71,85779.0,62.3031,62.3031,62.1684,62.2647,85779.0
2023-01-09 12:25:00,64.72,64.75,64.6,64.68,55659.0,62.2743,62.3031,62.1588,62.2358,55659.0
2023-01-09 12:30:00,64.68,64.79,64.68,64.69,56282.0,62.2358,62.3416,62.2358,62.2454,56282.0
2023-01-09 12:35:00,64.7,64.73,64.6,64.66,47826.0,62.255,62.2839,62.1588,62.2165,47826.0
2023-01-09 12:40:00,64.66,64.82,64.65,64.7,62729.0,62.2165,62.3705,62.2069,62.255,62729.0
2023-01-09 12:45:00,64.7,64.74,64.68,64.73,35290.0,62.255,62.2935,62.2358,62.2839,35290.0
2023-01-09 12:50:00,64.72,64.77,64.63,64.66,67421.0,62.2743,62.3224,62.1877,62.2165,67421.0
2023-01-09 12:55:00,64.66,64.7,64.43,64.44,111314.0,62.2165,62.255,61.9952,62.0049,111314.0
2023-01-09 13:00:00,64.44,64.52,64.31,64.36,93558.0,62.0049,62.0818,61.8798,61.9279,93558.0
2023-01-09 13:05:00,64.36,64.36,64.11,64.17,204251.0,61.9279,61.9279,61.6873,61.7451,204251.0
2023-01-09 13:10:00,64.17,64.32,64.1,64.28,67047.0,61.7451,61.8894,61.6777,61.8509,67047.0
2023-01-09 13:15:00,64.3,64.35,64.19,64.25,45904.0,61.8702,61.9183,61.7643,61.822,45904.0
2023-01-09 13:20:00,64.26,64.39,64.25,64.37,58873.0,61.8317,61.9568,61.822,61.9375,58873.0
2023-01-09 13:25:00,64.37,64.37,64.22,64.34,60732.0,61.9375,61.9375,61.7932,61.9086,60732.0
2023-01-09 13:30:00,64.34,64.41,64.29,64.37,85135.0,61.9086,61.976,61.8605,61.9375,85135.0
2023-01-09 13:35:00,64.37,64.38,64.23,64.33,54420.0,61.9375,61.9471,61.8028,61.899,54420.0
2023-01-09 13:40:00,64.32,64.37,64.28,64.33,50924.0,61.8894,61.9375,61.8509,61.899,50924.0
2023-01-09 13:45:00,64.32,64.49,64.3,64.48,59687.0,61.8894,62.053,61.8702,62.0434,59687.0
2023-01-09 13:50:00,64.46,64.53,64.37,64.42,54541.0,62.0241,62.0915,61.9375,61.9856,54541.0
2023-01-09 13:55:00,64.41,64.49,64.37,64.39,37856.0,61.976,62.053,61.9375,61.9568,37856.0
2023-01-09 14:00:00,64.41,64.61,64.41,64.54,87718.0,61.976,62.1684,61.976,62.1011,87718.0
2023-01-09 14:05:00,64.55,64.57,64.34,64.4,63106.0,62.1107,62.1299,61.9086,61.9664,63106.0
2023-01-09 14:10:00,64.4,64.49,64.28,64.3,79197.0,61.9664,62.053,61.8509,61.8702,79197.0
2023-01-09 14:15:00,64.3,64.39,64.22,64.36,68765.0,61.8702,61.9568,61.7932,61.9279,68765.0
2023-01-09 14:20:00,64.38,64.41,64.25,64.34,88416.0,61.9471,61.976,61.822,61.9086,88416.0
2023-01-09 14:25:00,64.34,64.36,64.18,64.33,63192.0,61.9086,61.9279,61.7547,61.899,63192.0
2023-01-09 14:30:00,64.33,64.44,64.27,64.28,45567.0,61.899,62.0049,61.8413,61.8509,45567.0
2023-01-09 14:35:00,64.27,64.27,64.19,64.22,33506.0,61.8413,61.8413,61.7643,61.7932,33506.0
2023-01-09 14:40:00,64.22,64.35,64.21,64.31,30128.0,61.7932,61.9183,61.7836,61.8798,30128.0
2023-01-09 14:45:00,64.33,64.35,64.27,64.34,22439.0,61.899,61.9183,61.8413,61.9086,22439.0
2023-01-09 14:50:00,64.35,64.43,64.3,64.41,65483.0,61.9183,61.9952,61.8702,61.976,65483.0
2023-01-09 14:55:00,64.4,64.52,64.39,64.48,64198.0,61.9664,62.0818,61.9568,62.0434,64198.0
2023-01-09 15:00:00,64.48,64.58,64.3,64.31,68242.0,62.0434,62.1396,61.8702,61.8798,68242.0
2023-01-09 15:05:00,64.31,64.31,64.11,64.16,72087.0,61.8798,61.8798,61.6873,61.7354,72087.0
2023-01-09 15:10:00,64.16,64.23,64.12,64.15,74356.0,61.7354,61.8028,61.697,61.7258,74356.0
2023-01-09 15:15:00,64.16,64.26,64.08,64.18,83545.0,61.7354,61.8317,61.6585,61.7547,83545.0
2023-01-09 15:20:00,64.18,64.3,64.17,64.19,91406.0,61.7547,61.8702,61.7451,61.7643,91406.0
2023-01-09 15:25:00,64.19,64.21,64.08,64.09,61733.0,61.7643,61.7836,61.6585,61.6681,61733.0
2023-01-09 15:30:00,64.08,64.21,64.01,64.2,143885.0,61.6585,61.7836,61.5911,61.7739,143885.0
2023-01-09 15:35:00,64.2,64.21,64.02,64.03,92339.0,61.7739,61.7836,61.6007,61.6104,92339.0
2023-01-09 15:40:00,64.03,64.14,64.02,64.05,137832.0,61.6104,61.7162,61.6007,61.6296,137832.0
2023-01-09 15:45:00,64.05,64.1,63.98,64.05,216176.0,61.6296,61.6777,61.5622,61.6296,216176.0
2023-01-09 15:50:00,64.05,64.24,64.04,64.14,259818.0,61.6296,61.8124,61.62,61.7162,259818.0
2023-01-09 15:55:00,64.14,64.19,64.02,64.07,450385.0,61.7162,61.7643,61.6007,61.6488,450385.0
2023-01-10 09:30:00,64.26,64.59,64.1,64.35,139180.0,61.8317,62.1492,61.6777,61.9183,139180.0
2023-01-10 09:35:00,64.35,64.57,64.28,64.31,82405.0,61.9183,62.1299,61.8509,61.8798,82405.0
2023-01-10 09:40:00,64.33,64.37,63.87,64.05,120968.0,61.899,61.9375,61.4564,61.6296,120968.0
2023-01-10 09:45:00,64.05,64.09,63.57,63.69,116992.0,61.6296,61.6681,61.1677,61.2832,116992.0
2023-01-10 09:50:00,63.7,63.77,63.5,63.73,175795.0,61.2928,61.3602,61.1004,61.3217,175795.0
2023-01-10 09:55:00,63.71,63.92,63.66,63.79,106871.0,61.3024,61.5045,61.2543,61.3794,106871.0
2023-01-10 10:00:00,63.79,63.82,63.67,63.8,47953.0,61.3794,61.4083,61.264,61.389,47953.0
2023-01-10 10:05:00,63.81,64.12,63.8,64.08,92308.0,61.3987,61.697,61.389,61.6585,92308.0
2023-01-10 10:10:00,64.08,64.27,63.99,64.24,131456.0,61.6585,61.8413,61.5719,61.8124,131456.0
2023-01-10 10:15:00,64.24,64.26,63.91,63.93,110788.0,61.8124,61.8317,61.4949,61.5141,110788.0
2023-01-10 10:20:00,63.94,63.97,63.65,63.65,58788.0,61.5238,61.5526,61.2447,61.2447,58788.0
2023-01-10 10:25:00,63.67,63.83,63.65,63.74,83607.0,61.264,61.4179,61.2447,61.3313,83607.0
2023-01-10 10:30:00,63.71,63.71,63.48,63.57,121880.0,61.3024,61.3024,61.0811,61.1677,121880.0
2023-01-10 10:35:00,63.55,63.6,63.35,63.48,69851.0,61.1485,61.1966,60.9561,61.0811,69851.0
2023-01-10 10:40:00,63.47,63.49,63.2,63.21,82452.0,61.0715,61.0908,60.8117,60.8213,82452.0
2023-01-10 10:45:00,63.2,63.3,63.12,63.13,221431.0,60.8117,60.9079,60.7347,60.7444,221431.0
2023-01-10 10:50:00,63.14,63.25,63.12,63.21,92815.0,60.754,60.8598,60.7347,60.8213,92815.0
2023-01-10 10:55:00,63.23,63.43,63.21,63.35,123940.0,60.8406,61.033,60.8213,60.9561,123940.0
2023-01-10 11:00:00,63.34,63.48,63.29,63.45,55569.0,60.9464,61.0811,60.8983,61.0523,55569.0
2023-01-10 11:05:00,63.46,63.59,63.41,63.55,44020.0,61.0619,61.187,61.0138,61.1485,44020.0
2023-01-10 11:10:00,63.56,63.6,63.47,63.58,47021.0,61.1581,61.1966,61.0715,61.1774,47021.0
2023-01-10 11:15:00,63.58,63.64,63.45,63.59,69650.0,61.1774,61.2351,61.0523,61.187,69650.0
2023-01-10 11:20:00,63.59,63.62,63.42,63.52,25767.0,61.187,61.2158,61.0234,61.1196,25767.0
2023-01-10 11:25:00,63.51,63.53,63.37,63.4,60092.0,61.11,61.1293,60.9753,61.0042,60092.0
2023-01-10 11:30:00,63.39,63.49,63.37,63.45,38218.0,60.9945,61.0908,60.9753,61.0523,38218.0
2023-01-10 11:35:00,63.44,63.53,63.38,63.4,36941.0,61.0427,61.1293,60.9849,61.0042,36941.0
2023-01-10 11:40:00,63.41,63.54,63.41,63.54,29792.0,61.0138,61.1389,61.0138,61.1389,29792.0
2023-01-10 11:45:00,63.54,63.57,63.47,63.53,44065.0,61.1389,61.1677,61.0715,61.1293,44065.0
2023-01-10 11:50:00,63.54,63.62,63.52,63.59,31083.0,61.1389,61.2158,61.1196,61.187,31083.0
2023-01-10 11:55:00,63.6,63.72,63.58,63.72,29267.0,61.1966,61.3121,61.1774,61.3121,29267.0
2023-01-10 12:00:00,63.72,63.74,63.61,63.7,52202.0,61.3121,61.3313,61.2062,61.2928,52202.0
2023-01-10 12:05:00,63.71,63.84,63.69,63.79,42506.0,61.3024,61.4275,61.2832,61.3794,42506.0
2023-01-10 12:10:00,63.76,63.85,63.73,63.81,33516.0,61.3506,61.4372,61.3217,61.3987,33516.0
2023-01-10 12:15:00,63.81,63.83,63.72,63.75,34430.0,61.3987,61.4179,61.3121,61.3409,34430.0
2023-01-10 12:20:00,63.75,63.83,63.71,63.76,38271.0,61.3409,61.4179,61.3024,61.3506,38271.0
2023-01-10 12:25:00,63.78,63.81,63.75,63.78,29128.0,61.3698,61.3987,61.3409,61.3698,29128.0
2023-01-10 12:30:00,63.79,63.93,63.78,63.9,35029.0,61.3794,61.5141,61.3698,61.4853,35029.0
2023-01-10 12:35:00,63.89,64.06,63.87,64.05,44080.0,61.4756,61.6392,61.4564,61.6296,44080.0
2023-01-10 12:40:00,64.05,64.05,63.88,63.89,48293.0,61.6296,61.6296,61.466,61.4756,48293.0
2023-01-10 12:45:00,63.88,63.88,63.8,63.83,34951.0,61.466,61.466,61.389,61.4179,34951.0
2023-01-10 12:50:00,63.83,63.88,63.72,63.72,40760.0,61.4179,61.466,61.3121,61.3121,40760.0
2023-01-10 12:55:00,63.73,63.74,63.65,63.68,32891.0,61.3217,61.3313,61.2447,61.2736,32891.0
2023-01-10 13:00:00,63.68,63.79,63.59,63.76,61248.0,61.2736,61.3794,61.187,61.3506,61248.0
2023-01-10 13:05:00,63.76,63.81,63.7,63.8,23123.0,61.3506,61.3987,61.2928,61.389,23123.0
2023-01-10 13:10:00,63.8,63.85,63.75,63.76,39200.0,61.389,61.4372,61.3409,61.3506,39200.0
2023-01-10 13:15:00,63.76,63.86,63.74,63.85,20349.0,61.3506,61.4468,61.3313,61.4372,20349.0
2023-01-10 13:20:00,63.86,63.95,63.84,63.94,40585.0,61.4468,61.5334,61.4275,61.5238,40585.0
2023-01-10 13:25:00,63.92,63.99,63.91,63.93,24659.0,61.5045,61.5719,61.4949,61.5141,24659.0
2023-01-10 13:30:00,63.94,63.99,63.9,63.92,31936.0,61.5238,61.5719,61.4853,61.5045,31936.0
2023-01-10 13:35:00,63.93,64.08,63.92,63.99,54954.0,61.5141,61.6585,61.5045,61.5719,54954.0
2023-01-10 13:40:00,63.99,64.01,63.95,63.95,31898.0,61.5719,61.5911,61.5334,61.5334,31898.0
2023-01-10 13:45:00,63.95,64.02,63.9,63.94,27692.0,61.5334,61.6007,61.4853,61.5238,27692.0
2023-01-10 13:50:00,63.94,63.96,63.84,63.91,39847.0,61.5238,61.543,61.4275,61.4949,39847.0
2023-01-10 13:55:00,63.91,64.06,63.88,64.06,34119.0,61.4949,61.6392,61.466,61.6392,34119.0
2023-01-10 14:00:00,64.06,64.28,64.05,64.25,79936.0,61.6392,61.8509,61.6296,61.822,79936.0
2023-01-10 14:05:00,64.27,64.29,64.2,64.2,48816.0,61.8413,61.8605,61.7739,61.7739,48816.0
2023-01-10 14:10:00,64.21,64.32,64.15,64.31,49127.0,61.7836,61.8894,61.7258,61.8798,49127.0
2023-01-10 14:15:00,64.32,64.38,64.25,64.27,53333.0,61.8894,61.9471,61.822,61.8413,53333.0
2023-01-10 14:20:00,64.26,64.26,64.15,64.2,41282.0,61.8317,61.8317,61.7258,61.7739,41282.0
2023-01-10 14:25:00,64.2,64.25,64.14,64.18,37121.0,61.7739,61.822,61.7162,61.7547,37121.0
2023-01-10 14:30:00,64.2,64.23,64.14,64.16,34344.0,61.7739,61.8028,61.7162,61.7354,34344.0
2023-01-10 14:35:00,64.16,64.2,64.11,64.14,29883.0,61.7354,61.7739,61.6873,61.7162,29883.0
2023-01-10 14:40:00,64.14,64.27,64.1,64.25,36912.0,61.7162,61.8413,61.6777,61.822,36912.0
2023-01-10 14:45:00,64.24,64.29,64.18,64.28,32195.0,61.8124,61.8605,61.7547,61.8509,32195.0
2023-01-10 14:50:00,64.28,64.28,64.19,64.25,27286.0,61.8509,61.8509,61.7643,61.822,27286.0
2023-01-10 14:55:00,64.24,64.28,64.22,64.27,40568.0,61.8124,61.8509,61.7932,61.8413,40568.0
2023-01-10 15:00:00,64.27,64.33,64.23,64.31,59212.0,61.8413,61.899,61.8028,61.8798,59212.0
2023-01-10 15:05:00,64.33,64.33,64.18,64.27,32929.0,61.899,61.899,61.7547,61.8413,32929.0
2023-01-10 15:10:00,64.26,64.27,64.16,64.27,58701.0,61.8317,61.8413,61.7354,61.8413,58701.0
2023-01-10 15:15:00,64.27,64.29,64.19,64.23,32185.0,61.8413,61.8605,61.7643,61.8028,32185.0
2023-01-10 15:20:00,64.23,64.24,64.16,64.16,31314.0,61.8028,61.8124,61.7354,61.7354,31314.0
2023-01-10 15:25:00,64.17,64.19,64.06,64.06,53181.0,61.7451,61.7643,61.6392,61.6392,53181.0
2023-01-10 15:30:00,64.06,64.09,63.96,63.99,121193.0,61.6392,61.6681,61.543,61.5719,121193.0
2023-01-10 15:35:00,63.99,64.13,63.97,64.12,40681.0,61.5719,61.7066,61.5526,61.697,40681.0
2023-01-10 15:40:00,64.12,64.12,63.98,64.01,49899.0,61.697,61.697,61.5622,61.5911,49899.0
2023-01-10 15:45:00,64.0,64.12,64.0,64.06,72108.0,61.5815,61.697,61.5815,61.6392,72108.0
2023-01-10 15:50:00,64.06,64.22,64.06,64.14,148568.0,61.6392,61.7932,61.6392,61.7162,148568.0
2023-01-10 15:55:00,64.13,64.19,64.12,64.17,238662.0,61.7066,61.7643,61.697,61.7451,238662.0
2023-01-11 09:30:00,65.0,65.0,64.71,64.77,334382.0,62.5437,62.5437,62.2647,62.3224,334382.0
2023-01-11 09:35:00,64.81,64.85,64.57,64.66,51984.0,62.3609,62.3994,62.1299,62.2165,51984.0
2023-01-11 09:40:00,64.64,64.75,64.38,64.41,90293.0,62.1973,62.3031,61.9471,61.976,90293.0
2023-01-11 09:45:00,64.4,64.44,64.31,64.38,104924.0,61.9664,62.0049,61.8798,61.9471,104924.0
2023-01-11 09:50:00,64.41,64.46,64.19,64.28,100256.0,61.976,62.0241,61.7643,61.8509,100256.0
2023-01-11 09:55:00,64.25,64.27,64.16,64.24,131484.0,61.822,61.8413,61.7354,61.8124,131484.0
2023-01-11 10:00:00,64.26,64.38,64.17,64.23,90836.0,61.8317,61.9471,61.7451,61.8028,90836.0
2023-01-11 10:05:00,64.23,64.36,64.16,64.23,89941.0,61.8028,61.9279,61.7354,61.8028,89941.0
2023-01-11 10:10:00,64.24,64.24,64.03,64.11,83407.0,61.8124,61.8124,61.6104,61.6873,83407.0
2023-01-11 10:15:00,64.12,64.13,63.93,64.06,109450.0,61.697,61.7066,61.5141,61.6392,109450.0
2023-01-11 10:20:00,64.06,64.21,64.03,64.18,89273.0,61.6392,61.7836,61.6104,61.7547,89273.0
2023-01-11 10:25:00,64.18,64.3,64.14,64.26,58339.0,61.7547,61.8702,61.7162,61.8317,58339.0
2023-01-11 10:30:00,64.26,64.34,63.87,64.34,181305.0,61.8317,61.9086,61.4564,61.9086,181305.0
2023-01-11 10:35:00,64.34,64.43,64.19,64.35,132294.0,61.9086,61.9952,61.7643,61.9183,132294.0
2023-01-11 10:40:00,64.34,64.39,64.13,64.17,94696.0,61.9086,61.9568,61.7066,61.7451,94696.0
2023-01-11 10:45:00,64.17,64.22,63.83,63.88,180901.0,61.7451,61.7932,61.4179,61.466,180901.0
2023-01-11 10:50:00,63.87,63.94,63.69,63.75,261307.0,61.4564,61.5238,61.2832,61.3409,261307.0
2023-01-11 10:55:00,63.74,63.88,63.7,63.73,73175.0,61.3313,61.466,61.2928,61.3217,73175.0
2023-01-11 11:00:00,63.74,63.95,63.63,63.94,60021.0,61.3313,61.5334,61.2255,61.5238,60021.0
2023-01-11 11:05:00,63.95,64.1,63.94,64.05,66508.0,61.5334,61.6777,61.5238,61.6296,66508.0
2023-01-11 11:10:00,64.05,64.23,64.02,64.21,63574.0,61.6296,61.8028,61.6007,61.7836,63574.0
2023-01-11 11:15:00,64.21,64.25,64.18,64.23,48469.0,61.7836,61.822,61.7547,61.8028,48469.0
2023-01-11 11:20:00,64.22,64.25,64.1,64.18,67703.0,61.7932,61.822,61.6777,61.7547,67703.0
2023-01-11 11:25:00,64.21,64.28,64.15,64.28,35385.0,61.7836,61.8509,61.7258,61.8509,35385.0
2023-01-11 11:30:00,64.29,64.51,64.28,64.49,62503.0,61.8605,62.0722,61.8509,62.053,62503.0
2023-01-11 11:35:00,64.48,64.58,64.48,64.58,62624.0,62.0434,62.1396,62.0434,62.1396,62624.0
2023-01-11 11:40:00,64.59,64.61,64.5,64.57,52556.0,62.1492,62.1684,62.0626,62.1299,52556.0
2023-01-11 11:45:00,64.57,64.66,64.53,64.66,60748.0,62.1299,62.2165,62.0915,62.2165,60748.0
2023-01-11 11:50:00,64.64,64.78,64.56,64.77,41594.0,62.1973,62.332,62.1203,62.3224,41594.0
2023-01-11 11:55:00,64.77,64.78,64.6,64.62,51300.0,62.3224,62.332,62.1588,62.1781,51300.0
2023-01-11 12:00:00,64.62,64.69,64.55,64.67,52229.0,62.1781,62.2454,62.1107,62.2262,52229.0
2023-01-11 12:05:00,64.65,64.66,64.52,64.59,36843.0,62.2069,62.2165,62.0818,62.1492,36843.0
2023-01-11 12:10:00,64.59,64.8,64.59,64.72,71805.0,62.1492,62.3513,62.1492,62.2743,71805.0
2023-01-11 12:15:00,64.72,64.73,64.58,64.61,48572.0,62.2743,62.2839,62.1396,62.1684,48572.0
2023-01-11 12:20:00,64.6,64.65,64.52,64.53,38217.0,62.1588,62.2069,62.0818,62.0915,38217.0
2023-01-11 12:25:00,64.52,64.52,64.37,64.43,60582.0,62.0818,62.0818,61.9375,61.9952,60582.0
2023-01-11 12:30:00,64.43,64.44,64.35,64.35,52489.0,61.9952,62.0049,61.9183,61.9183,52489.0
2023-01-11 12:35:00,64.35,64.37,64.18,64.18,76320.0,61.9183,61.9375,61.7547,61.7547,76320.0
2023-01-11 12:40:00,64.19,64.22,64.13,64.19,61372.0,61.7643,61.7932,61.7066,61.7643,61372.0
2023-01-11 12:45:00,64.19,64.3,64.18,64.28,70953.0,61.7643,61.8702,61.7547,61.8509,70953.0
2023-01-11 12:50:00,64.28,64.39,64.28,64.29,43410.0,61.8509,61.9568,61.8509,61.8605,43410.0
2023-01-11 12:55:00,64.29,64.34,64.23,64.27,37441.0,61.8605,61.9086,61.8028,61.8413,37441.0
2023-01-11 13:00:00,64.29,64.37,64.26,64.36,38777.0,61.8605,61.9375,61.8317,61.9279,38777.0
2023-01-11 13:05:00,64.36,64.37,64.26,64.32,47879.0,61.9279,61.9375,61.8317,61.8894,47879.0
2023-01-11 13:10:00,64.32,64.36,64.24,64.31,41853.0,61.8894,61.9279,61.8124,61.8798,41853.0
2023-01-11 13:15:00,64.31,64.31,64.01,64.02,140321.0,61.8798,61.8798,61.5911,61.6007,140321.0
2023-01-11 13:20:00,64.01,64.14,64.01,64.14,61092.0,61.5911,61.7162,61.5911,61.7162,61092.0
2023-01-11 13:25:00,64.13,64.15,64.06,64.1,58923.0,61.7066,61.7258,61.6392,61.6777,58923.0
2023-01-11 13:30:00,64.12,64.17,64.1,64.13,48188.0,61.697,61.7451,61.6777,61.7066,48188.0
2023-01-11 13:35:00,64.12,64.23,64.12,64.2,48019.0,61.697,61.8028,61.697,61.7739,48019.0
2023-01-11 13:40:00,64.19,64.25,64.11,64.23,60782.0,61.7643,61.822,61.6873,61.8028,60782.0
2023-01-11 13:45:00,64.23,64.24,64.14,64.14,40664.0,61.8028,61.8124,61.7162,61.7162,40664.0
2023-01-11 13:50:00,64.14,64.17,64.07,64.11,38431.0,61.7162,61.7451,61.6488,61.6873,38431.0
2023-01-11 13:55:00,64.09,64.14,64.09,64.14,19643.0,61.6681,61.7162,61.6681,61.7162,19643.0
2023-01-11 14:00:00,64.13,64.15,64.05,64.08,38523.0,61.7066,61.7258,61.6296,61.6585,38523.0
2023-01-11 14:05:00,64.07,64.08,63.96,64.0,54177.0,61.6488,61.6585,61.543,61.5815,54177.0
2023-01-11 14:10:00,64.01,64.05,63.95,64.05,36344.0,61.5911,61.6296,61.5334,61.6296,36344.0
2023-01-11 14:15:00,64.05,64.15,64.05,64.12,42864.0,61.6296,61.7258,61.6296,61.697,42864.0
2023-01-11 14:20:00,64.12,64.23,64.1,64.23,43036.0,61.697,61.8028,61.6777,61.8028,43036.0
2023-01-11 14:25:00,64.23,64.28,64.17,64.26,63863.0,61.8028,61.8509,61.7451,61.8317,63863.0
2023-01-11 14:30:00,64.27,64.34,64.25,64.32,50765.0,61.8413,61.9086,61.822,61.8894,50765.0
2023-01-11 14:35:00,64.33,64.34,64.27,64.28,41714.0,61.899,61.9086,61.8413,61.8509,41714.0
2023-01-11 14:40:00,64.28,64.3,64.21,64.3,50096.0,61.8509,61.8702,61.7836,61.8702,50096.0
2023-01-11 14:45:00,64.3,64.31,64.19,64.23,41142.0,61.8702,61.8798,61.7643,61.8028,41142.0
2023-01-11 14:50:00,64.23,64.3,64.2,64.27,27630.0,61.8028,61.8702,61.7739,61.8413,27630.0
2023-01-11 14:55:00,64.27,64.28,64.19,64.21,57773.0,61.8413,61.8509,61.7643,61.7836,57773.0
2023-01-11 15:00:00,64.21,64.25,64.12,64.15,48516.0,61.7836,61.822,61.697,61.7258,48516.0
2023-01-11 15:05:00,64.15,64.18,64.1,64.1,57884.0,61.7258,61.7547,61.6777,61.6777,57884.0
2023-01-11 15:10:00,64.1,64.18,64.09,64.13,36838.0,61.6777,61.7547,61.6681,61.7066,36838.0
2023-01-11 15:15:00,64.14,64.23,64.12,64.2,50851.0,61.7162,61.8028,61.697,61.7739,50851.0
2023-01-11 15:20:00,64.2,64.23,64.14,64.18,49584.0,61.7739,61.8028,61.7162,61.7547,49584.0
2023-01-11 15:25:00,64.17,64.24,64.14,64.22,41401.0,61.7451,61.8124,61.7162,61.7932,41401.0
2023-01-11 15:30:00,64.21,64.21,64.04,64.09,56469.0,61.7836,61.7836,61.62,61.6681,56469.0
2023-01-11 15:35:00,64.08,64.12,64.02,64.05,71998.0,61.6585,61.697,61.6007,61.6296,71998.0
2023-01-11 15:40:00,64.05,64.06,63.94,64.02,160864.0,61.6296,61.6392,61.5238,61.6007,160864.0
2023-01-11 15:45:00,64.03,64.1,63.99,64.1,135684.0,61.6104,61.6777,61.5719,61.6777,135684.0
2023-01-11 15:50:00,64.09,64.1,63.96,63.98,163571.0,61.6681,61.6777,61.543,61.5622,163571.0
2023-01-11 15:55:00,63.98,64.1,63.96,64.09,330470.0,61.5622,61.6777,61.543,61.6681,330470.0
2023-01-12 09:30:00,64.5,64.82,64.3,64.64,276243.0,62.0626,62.3705,61.8702,62.1973,276243.0
2023-01-12 09:35:00,64.71,64.73,64.41,64.48,131049.0,62.2647,62.2839,61.976,62.0434,131049.0
2023-01-12 09:40:00,64.43,64.64,64.31,64.37,140877.0,61.9952,62.1973,61.8798,61.9375,140877.0
2023-01-12 09:45:00,64.37,64.54,64.25,64.45,130378.0,61.9375,62.1011,61.822,62.0145,130378.0
2023-01-12 09:50:00,64.45,64.61,64.43,64.48,115720.0,62.0145,62.1684,61.9952,62.0434,115720.0
2023-01-12 09:55:00,64.48,64.53,64.32,64.46,92159.0,62.0434,62.0915,61.8894,62.0241,92159.0
2023-01-12 10:00:00,64.45,64.89,64.36,64.86,202232.0,62.0145,62.4379,61.9279,62.409,202232.0
2023-01-12 10:05:00,64.85,65.33,64.83,65.31,478571.0,62.3994,62.8612,62.3801,62.842,478571.0
2023-01-12 10:10:00,65.32,65.76,65.31,65.46,498921.0,62.8516,63.275,62.842,62.9863,498921.0
2023-01-12 10:15:00,65.45,65.75,65.4,65.65,277273.0,62.9767,63.2654,62.9286,63.1691,277273.0
2023-01-12 10:20:00,65.68,65.73,65.56,65.65,138617.0,63.198,63.2461,63.0825,63.1691,138617.0
2023-01-12 10:25:00,65.65,65.67,65.31,65.46,133597.0,63.1691,63.1884,62.842,62.9863,133597.0
2023-01-12 10:30:00,65.45,65.6,65.27,65.58,150348.0,62.9767,63.121,62.8035,63.1018,150348.0
2023-01-12 10:35:00,65.57,65.63,65.47,65.61,119527.0,63.0922,63.1499,62.9959,63.1306,119527.0
2023-01-12 10:40:00,65.59,65.64,65.2,65.26,120176.0,63.1114,63.1595,62.7361,62.7939,120176.0
2023-01-12 10:45:00,65.26,65.53,65.25,65.49,123369.0,62.7939,63.0537,62.7843,63.0152,123369.0
2023-01-12 10:50:00,65.48,65.62,65.3,65.54,112485.0,63.0056,63.1403,62.8324,63.0633,112485.0
2023-01-12 10:55:00,65.56,65.69,65.43,65.53,182832.0,63.0825,63.2076,62.9575,63.0537,182832.0
2023-01-12 11:00:00,65.53,65.53,65.26,65.45,224833.0,63.0537,63.0537,62.7939,62.9767,224833.0
2023-01-12 11:05:00,65.44,65.63,65.44,65.62,136647.0,62.9671,63.1499,62.9671,63.1403,136647.0
2023-01-12 11:10:00,65.62,65.98,65.62,65.83,271499.0,63.1403,63.4867,63.1403,63.3423,271499.0
2023-01-12 11:15:00,65.84,65.84,65.69,65.73,116955.0,63.352,63.352,63.2076,63.2461,116955.0
2023-01-12 11:20:00,65.72,65.88,65.67,65.78,92274.0,63.2365,63.3904,63.1884,63.2942,92274.0
2023-01-12 11:25:00,65.78,65.97,65.75,65.86,147670.0,63.2942,63.477,63.2654,63.3712,147670.0
2023-01-12 11:30:00,65.86,65.86,65.61,65.65,84528.0,63.3712,63.3712,63.1306,63.1691,84528.0
2023-01-12 11:35:00,65.67,65.77,65.65,65.68,101147.0,63.1884,63.2846,63.1691,63.198,101147.0
2023-01-12 11:40:00,65.66,65.82,65.62,65.79,71599.0,63.1788,63.3327,63.1403,63.3038,71599.0
2023-01-12 11:45:00,65.8,65.85,65.71,65.82,96728.0,63.3135,63.3616,63.2269,63.3327,96728.0
2023-01-12 11:50:00,65.83,65.9,65.69,65.7,75547.0,63.3423,63.4097,63.2076,63.2172,75547.0
2023-01-12 11:55:00,65.7,65.89,65.68,65.85,75584.0,63.2172,63.4001,63.198,63.3616,75584.0
2023-01-12 12:00:00,65.86,65.97,65.82,65.95,122380.0,63.3712,63.477,63.3327,63.4578,122380.0
2023-01-12 12:05:00,65.96,66.02,65.87,65.9,130410.0,63.4674,63.5252,63.3808,63.4097,130410.0
2023-01-12 12:10:00,65.9,65.97,65.81,65.92,74349.0,63.4097,63.477,63.3231,63.4289,74349.0
2023-01-12 12:15:00,65.92,65.98,65.89,65.97,70944.0,63.4289,63.4867,63.4001,63.477,70944.0
2023-01-12 12:20:00,65.97,66.0,65.87,65.95,61200.0,63.477,63.5059,63.3808,63.4578,61200.0
2023-01-12 12:25:00,65.95,66.12,65.9,66.12,135236.0,63.4578,63.6214,63.4097,63.6214,135236.0
2023-01-12 12:30:00,66.12,66.13,65.99,66.13,158186.0,63.6214,63.631,63.4963,63.631,158186.0
2023-01-12 12:35:00,66.13,66.2,66.12,66.12,87195.0,63.631,63.6984,63.6214,63.6214,87195.0
2023-01-12 12:40:00,66.11,66.26,66.07,66.26,97393.0,63.6118,63.7561,63.5733,63.7561,97393.0
2023-01-12 12:45:00,66.26,66.31,66.19,66.25,108516.0,63.7561,63.8042,63.6887,63.7465,108516.0
2023-01-12 12:50:00,66.25,66.38,66.25,66.34,107853.0,63.7465,63.8716,63.7465,63.8331,107853.0
2023-01-12 12:55:00,66.34,66.43,66.34,66.39,74572.0,63.8331,63.9197,63.8331,63.8812,74572.0
2023-01-12 13:00:00,66.39,66.48,66.37,66.42,94176.0,63.8812,63.9678,63.8619,63.91,94176.0
2023-01-12 13:05:00,66.42,66.43,66.35,66.35,98538.0,63.91,63.9197,63.8427,63.8427,98538.0
2023-01-12 13:10:00,66.36,66.4,66.18,66.22,105045.0,63.8523,63.8908,63.6791,63.7176,105045.0
2023-01-12 13:15:00,66.21,66.26,66.02,66.08,110332.0,63.708,63.7561,63.5252,63.5829,110332.0
2023-01-12 13:20:00,66.08,66.12,65.9,65.92,122497.0,63.5829,63.6214,63.4097,63.4289,122497.0
2023-01-12 13:25:00,65.94,65.94,65.64,65.65,124885.0,63.4482,63.4482,63.1595,63.1691,124885.0
2023-01-12 13:30:00,65.64,65.79,65.61,65.75,113744.0,63.1595,63.3038,63.1306,63.2654,113744.0
2023-01-12 13:35:00,65.74,65.96,65.71,65.93,91207.0,63.2557,63.4674,63.2269,63.4386,91207.0
2023-01-12 13:40:00,65.92,65.96,65.86,65.88,54314.0,63.4289,63.4674,63.3712,63.3904,54314.0
2023-01-12 13:45:00,65.87,65.94,65.84,65.93,75736.0,63.3808,63.4482,63.352,63.4386,75736.0
2023-01-12 13:50:00,65.92,65.98,65.79,65.79,82213.0,63.4289,63.4867,63.3038,63.3038,82213.0
2023-01-12 13:55:00,65.8,65.85,65.79,65.82,43482.0,63.3135,63.3616,63.3038,63.3327,43482.0
2023-01-12 14:00:00,65.81,65.84,65.62,65.65,68287.0,63.3231,63.352,63.1403,63.1691,68287.0
2023-01-12 14:05:00,65.64,65.66,65.47,65.51,89412.0,63.1595,63.1788,62.9959,63.0344,89412.0
2023-01-12 14:10:00,65.52,65.7,65.51,65.69,86202.0,63.044,63.2172,63.0344,63.2076,86202.0
2023-01-12 14:15:00,65.69,65.86,65.69,65.84,82422.0,63.2076,63.3712,63.2076,63.352,82422.0
2023-01-12 14:20:00,65.84,65.86,65.53,65.63,135346.0,63.352,63.3712,63.0537,63.1499,135346.0
2023-01-12 14:25:00,65.63,65.73,65.5,65.73,89822.0,63.1499,63.2461,63.0248,63.2461,89822.0
2023-01-12 14:30:00,65.72,65.82,65.66,65.77,66712.0,63.2365,63.3327,63.1788,63.2846,66712.0
2023-01-12 14:35:00,65.77,65.77,65.67,65.75,60045.0,63.2846,63.2846,63.1884,63.2654,60045.0
2023-01-12 14:40:00,65.75,65.91,65.75,65.91,42175.0,63.2654,63.4193,63.2654,63.4193,42175.0
2023-01-12 14:45:00,65.91,66.01,65.9,65.93,100603.0,63.4193,63.5155,63.4097,63.4386,100603.0
2023-01-12 14:50:00,65.94,65.94,65.78,65.85,64186.0,63.4482,63.4482,63.2942,63.3616,64186.0
2023-01-12 14:55:00,65.86,65.91,65.76,65.91,78163.0,63.3712,63.4193,63.275,63.4193,78163.0
2023-01-12 15:00:00,65.91,65.99,65.83,65.98,67731.0,63.4193,63.4963,63.3423,63.4867,67731.0
2023-01-12 15:05:00,65.98,66.07,65.89,65.89,87920.0,63.4867,63.5733,63.4001,63.4001,87920.0
2023-01-12 15:10:00,65.9,65.92,65.83,65.88,64616.0,63.4097,63.4289,63.3423,63.3904,64616.0
2023-01-12 15:15:00,65.87,65.88,65.73,65.77,107892.0,63.3808,63.3904,63.2461,63.2846,107892.0
2023-01-12 15:20:00,65.78,65.94,65.77,65.92,71440.0,63.2942,63.4482,63.2846,63.4289,71440.0
2023-01-12 15:25:00,65.93,66.0,65.88,65.91,85062.0,63.4386,63.5059,63.3904,63.4193,85062.0
2023-01-12 15:30:00,65.9,65.96,65.81,65.93,129612.0,63.4097,63.4674,63.3231,63.4386,129612.0
2023-01-12 15:35:00,65.92,65.94,65.8,65.87,118837.0,63.4289,63.4482,63.3135,63.3808,118837.0
2023-01-12 15:40:00,65.87,65.9,65.79,65.8,133061.0,63.3808,63.4097,63.3038,63.3135,133061.0
2023-01-12 15:45:00,65.8,65.8,65.65,65.66,170179.0,63.3135,63.3135,63.1691,63.1788,170179.0
2023-01-12 15:50:00,65.62,65.75,65.62,65.72,252701.0,63.1403,63.2654,63.1403,63.2365,252701.0
2023-01-12 15:55:00,65.72,65.86,65.68,65.74,423488.0,63.2365,63.3712,63.198,63.2557,423488.0
2023-01-13 09:30:00,65.75,66.13,65.69,65.79,147507.0,63.2654,63.631,63.2076,63.3038,147507.0
2023-01-13 09:35:00,65.76,65.76,65.02,65.1,250237.0,63.275,63.275,62.5629,62.6399,250237.0
2023-01-13 09:40:00,65.1,65.25,64.87,64.89,223052.0,62.6399,62.7843,62.4186,62.4379,223052.0
2023-01-13 09:45:00,64.9,64.97,64.77,64.89,255594.0,62.4475,62.5148,62.3224,62.4379,255594.0
2023-01-13 09:50:00,64.89,65.03,64.75,64.81,217100.0,62.4379,62.5726,62.3031,62.3609,217100.0
2023-01-13 09:55:00,64.81,64.89,64.67,64.89,109547.0,62.3609,62.4379,62.2262,62.4379,109547.0
2023-01-13 10:00:00,64.87,65.2,64.84,65.06,183991.0,62.4186,62.7361,62.3897,62.6014,183991.0
2023-01-13 10:05:00,65.06,65.3,65.06,65.11,86162.0,62.6014,62.8324,62.6014,62.6495,86162.0
2023-01-13 10:10:00,65.11,65.23,65.06,65.17,89419.0,62.6495,62.765,62.6014,62.7073,89419.0
2023-01-13 10:15:00,65.17,65.33,65.11,65.33,108112.0,62.7073,62.8612,62.6495,62.8612,108112.0
2023-01-13 10:20:00,65.33,65.47,65.22,65.36,137857.0,62.8612,62.9959,62.7554,62.8901,137857.0
2023-01-13 10:25:00,65.38,65.55,65.36,65.5,158086.0,62.9093,63.0729,62.8901,63.0248,158086.0
2023-01-13 10:30:00,65.5,65.66,65.49,65.57,123918.0,63.0248,63.1788,63.0152,63.0922,123918.0
2023-01-13 10:35:00,65.56,65.63,65.46,65.46,100414.0,63.0825,63.1499,62.9863,62.9863,100414.0
2023-01-13 10:40:00,65.47,65.5,65.19,65.24,121492.0,62.9959,63.0248,62.7265,62.7746,121492.0
2023-01-13 10:45:00,65.25,65.37,65.2,65.32,85586.0,62.7843,62.8997,62.7361,62.8516,85586.0
2023-01-13 10:50:00,65.34,65.36,65.19,65.2,50718.0,62.8709,62.8901,62.7265,62.7361,50718.0
2023-01-13 10:55:00,65.19,65.31,65.14,65.29,50094.0,62.7265,62.842,62.6784,62.8227,50094.0
2023-01-13 11:00:00,65.3,65.34,65.21,65.3,43845.0,62.8324,62.8709,62.7458,62.8324,43845.0
2023-01-13 11:05:00,65.29,65.29,65.17,65.22,26918.0,62.8227,62.8227,62.7073,62.7554,26918.0
2023-01-13 11:10:00,65.21,65.49,65.21,65.49,65454.0,62.7458,63.0152,62.7458,63.0152,65454.0
2023-01-13 11:15:00,65.49,65.5,65.34,65.38,53793.0,63.0152,63.0248,62.8709,62.9093,53793.0
2023-01-13 11:20:00,65.38,65.51,65.32,65.44,61470.0,62.9093,63.0344,62.8516,62.9671,61470.0
2023-01-13 11:25:00,65.45,65.46,65.29,65.32,39535.0,62.9767,62.9863,62.8227,62.8516,39535.0
2023-01-13 11:30:00,65.31,65.32,65.15,65.21,65085.0,62.842,62.8516,62.688,62.7458,65085.0
2023-01-13 11:35:00,65.21,65.35,65.17,65.2,62920.0,62.7458,62.8805,62.7073,62.7361,62920.0
2023-01-13 11:40:00,65.21,65.34,65.18,65.31,58580.0,62.7458,62.8709,62.7169,62.842,58580.0
2023-01-13 11:45:00,65.3,65.37,65.2,65.32,57048.0,62.8324,62.8997,62.7361,62.8516,57048.0
2023-01-13 11:50:00,65.34,65.35,65.26,65.3,21911.0,62.8709,62.8805,62.7939,62.8324,21911.0
2023-01-13 11:55:00,65.3,65.34,65.23,65.29,25802.0,62.8324,62.8709,62.765,62.8227,25802.0
2023-01-13 12:00:00,65.28,65.35,65.24,65.24,38388.0,62.8131,62.8805,62.7746,62.7746,38388.0
2023-01-13 12:05:00,65.25,65.33,65.19,65.22,35207.0,62.7843,62.8612,62.7265,62.7554,35207.0
2023-01-13 12:10:00,65.24,65.35,65.24,65.33,50779.0,62.7746,62.8805,62.7746,62.8612,50779.0
2023-01-13 12:15:00,65.32,65.35,65.26,65.27,47950.0,62.8516,62.8805,62.7939,62.8035,47950.0
2023-01-13 12:20:00,65.26,65.32,65.2,65.25,60869.0,62.7939,62.8516,62.7361,62.7843,60869.0
2023-01-13 12:25:00,65.24,65.28,65.2,65.2,67934.0,62.7746,62.8131,62.7361,62.7361,67934.0
2023-01-13 12:30:00,65.2,65.2,65.07,65.09,77289.0,62.7361,62.7361,62.6111,62.6303,77289.0
2023-01-13 12:35:00,65.09,65.15,65.06,65.07,29039.0,62.6303,62.688,62.6014,62.6111,29039.0
2023-01-13 12:40:00,65.06,65.09,65.0,65.04,58306.0,62.6014,62.6303,62.5437,62.5822,58306.0
2023-01-13 12:45:00,65.04,65.17,65.02,65.14,29061.0,62.5822,62.7073,62.5629,62.6784,29061.0
2023-01-13 12:50:00,65.14,65.25,65.11,65.17,52223.0,62.6784,62.7843,62.6495,62.7073,52223.0
2023-01-13 12:55:00,65.17,65.22,65.16,65.2,30163.0,62.7073,62.7554,62.6977,62.7361,30163.0
2023-01-13 13:00:00,65.2,65.32,65.19,65.22,93259.0,62.7361,62.8516,62.7265,62.7554,93259.0
2023-01-13 13:05:00,65.21,65.21,65.07,65.11,35880.0,62.7458,62.7458,62.6111,62.6495,35880.0
2023-01-13 13:10:00,65.11,65.18,65.06,65.09,52578.0,62.6495,62.7169,62.6014,62.6303,52578.0
2023-01-13 13:15:00,65.09,65.12,65.02,65.03,31052.0,62.6303,62.6592,62.5629,62.5726,31052.0
2023-01-13 13:20:00,65.02,65.02,64.97,65.0,53219.0,62.5629,62.5629,62.5148,62.5437,53219.0
2023-01-13 13:25:00,65.0,65.0,64.88,64.91,27127.0,62.5437,62.5437,62.4282,62.4571,27127.0
2023-01-13 13:30:00,64.94,65.04,64.93,65.04,52009.0,62.486,62.5822,62.4763,62.5822,52009.0
2023-01-13 13:35:00,65.05,65.09,65.03,65.07,45162.0,62.5918,62.6303,62.5726,62.6111,45162.0
2023-01-13 13:40:00,65.07,65.21,65.07,65.21,59092.0,62.6111,62.7458,62.6111,62.7458,59092.0
2023-01-13 13:45:00,65.21,65.38,65.16,65.36,65865.0,62.7458,62.9093,62.6977,62.8901,65865.0
2023-01-13 13:50:00,65.36,65.41,65.34,65.34,39594.0,62.8901,62.9382,62.8709,62.8709,39594.0
2023-01-13 13:55:00,65.35,65.48,65.33,65.47,61523.0,62.8805,63.0056,62.8612,62.9959,61523.0
2023-01-13 14:00:00,65.47,65.48,65.3,65.33,31526.0,62.9959,63.0056,62.8324,62.8612,31526.0
2023-01-13 14:05:00,65.33,65.37,65.29,65.29,19460.0,62.8612,62.8997,62.8227,62.8227,19460.0
2023-01-13 14:10:00,65.3,65.37,65.3,65.36,21352.0,62.8324,62.8997,62.8324,62.8901,21352.0
2023-01-13 14:15:00,65.36,65.38,65.33,65.36,23390.0,62.8901,62.9093,62.8612,62.8901,23390.0
2023-01-13 14:20:00,65.36,65.42,65.31,65.42,28660.0,62.8901,62.9478,62.842,62.9478,28660.0
2023-01-13 14:25:00,65.41,65.43,65.3,65.35,26984.0,62.9382,62.9575,62.8324,62.8805,26984.0
2023-01-13 14:30:00,65.36,65.36,65.26,65.36,40859.0,62.8901,62.8901,62.7939,62.8901,40859.0
2023-01-13 14:35:00,65.36,65.37,65.24,65.35,40214.0,62.8901,62.8997,62.7746,62.8805,40214.0
2023-01-13 14:40:00,65.35,65.36,65.3,65.35,27236.0,62.8805,62.8901,62.8324,62.8805,27236.0
2023-01-13 14:45:00,65.34,65.39,65.3,65.36,18273.0,62.8709,62.919,62.8324,62.8901,18273.0
2023-01-13 14:50:00,65.34,65.35,65.24,65.27,27230.0,62.8709,62.8805,62.7746,62.8035,27230.0
2023-01-13 14:55:00,65.28,65.35,65.27,65.34,22631.0,62.8131,62.8805,62.8035,62.8709,22631.0
2023-01-13 15:00:00,65.34,65.44,65.3,65.44,35394.0,62.8709,62.9671,62.8324,62.9671,35394.0
2023-01-13 15:05:00,65.44,65.44,65.36,65.38,47180.0,62.9671,62.9671,62.8901,62.9093,47180.0
2023-01-13 15:10:00,65.39,65.42,65.25,65.26,50748.0,62.919,62.9478,62.7843,62.7939,50748.0
2023-01-13 15:15:00,65.26,65.32,65.21,65.28,68661.0,62.7939,62.8516,62.7458,62.8131,68661.0
2023-01-13 15:20:00,65.27,65.36,65.24,65.32,53335.0,62.8035,62.8901,62.7746,62.8516,53335.0
2023-01-13 15:25:00,65.32,65.38,65.28,65.37,64124.0,62.8516,62.9093,62.8131,62.8997,64124.0
2023-01-13 15:30:00,65.38,65.41,65.33,65.36,48505.0,62.9093,62.9382,62.8612,62.8901,48505.0
2023-01-13 15:35:00,65.36,65.49,65.36,65.49,62855.0,62.8901,63.0152,62.8901,63.0152,62855.0
2023-01-13 15:40:00,65.5,65.53,65.46,65.52,136071.0,63.0248,63.0537,62.9863,63.044,136071.0
2023-01-13 15:45:00,65.51,65.52,65.41,65.45,126212.0,63.0344,63.044,62.9382,62.9767,126212.0
2023-01-13 15:50:00,65.45,65.46,65.32,65.33,201766.0,62.9767,62.9863,62.8516,62.8612,201766.0
2023-01-13 15:55:00,65.33,65.4,65.28,65.31,219028.0,62.8612,62.9286,62.8131,62.842,219028.0
2023-01-17 09:30:00,65.42,65.99,65.4,65.4,324947.0,62.9478,63.4963,62.9286,62.9286,324947.0
2023-01-17 09:35:00,65.42,65.59,65.32,65.33,96614.0,62.9478,63.1114,62.8516,62.8612,96614.0
2023-01-17 09:40:00,65.34,65.71,65.31,65.63,198335.0,62.8709,63.2269,62.842,63.1499,198335.0
2023-01-17 09:45:00,65.61,65.66,65.55,65.62,112212.0,63.1306,63.1788,63.0729,63.1403,112212.0
2023-01-17 09:50:00,65.63,65.69,65.44,65.51,135074.0,63.1499,63.2076,62.9671,63.0344,135074.0
2023-01-17 09:55:00,65.5,65.56,65.32,65.36,137400.0,63.0248,63.0825,62.8516,62.8901,137400.0
2023-01-17 10:00:00,65.35,65.42,65.2,65.26,129639.0,62.8805,62.9478,62.7361,62.7939,129639.0
2023-01-17 10:05:00,65.27,65.33,65.11,65.22,114357.0,62.8035,62.8612,62.6495,62.7554,114357.0
2023-01-17 10:10:00,65.23,65.33,65.16,65.18,116094.0,62.765,62.8612,62.6977,62.7169,116094.0
2023-01-17 10:15:00,65.17,65.22,65.04,65.1,113112.0,62.7073,62.7554,62.5822,62.6399,113112.0
2023-01-17 10:20:00,65.1,65.38,65.1,65.34,75667.0,62.6399,62.9093,62.6399,62.8709,75667.0
2023-01-17 10:25:00,65.36,65.46,65.25,65.46,77765.0,62.8901,62.9863,62.7843,62.9863,77765.0
2023-01-17 10:30:00,65.43,65.65,65.39,65.59,182571.0,62.9575,63.1691,62.919,63.1114,182571.0
2023-01-17 10:35:00,65.6,65.68,65.52,65.57,108659.0,63.121,63.198,63.044,63.0922,108659.0
2023-01-17 10:40:00,65.58,65.63,65.38,65.47,134602.0,63.1018,63.1499,62.9093,62.9959,134602.0
2023-01-17 10:45:00,65.47,65.47,65.27,65.39,96971.0,62.9959,62.9959,62.8035,62.919,96971.0
2023-01-17 10:50:00,65.38,65.48,65.32,65.45,91782.0,62.9093,63.0056,62.8516,62.9767,91782.0
2023-01-17 10:55:00,65.43,65.44,65.24,65.34,66087.0,62.9575,62.9671,62.7746,62.8709,66087.0
2023-01-17 11:00:00,65.36,65.57,65.29,65.46,89126.0,62.8901,63.0922,62.8227,62.9863,89126.0
2023-01-17 11:05:00,65.48,65.5,65.34,65.36,83108.0,63.0056,63.0248,62.8709,62.8901,83108.0
2023-01-17 11:10:00,65.37,65.4,65.2,65.25,72273.0,62.8997,62.9286,62.7361,62.7843,72273.0
2023-01-17 11:15:00,65.25,65.25,65.02,65.05,113362.0,62.7843,62.7843,62.5629,62.5918,113362.0
2023-01-17 11:20:00,65.05,65.07,64.95,65.0,116704.0,62.5918,62.6111,62.4956,62.5437,116704.0
2023-01-17 11:25:00,65.0,65.17,64.97,65.13,44356.0,62.5437,62.7073,62.5148,62.6688,44356.0
2023-01-17 11:30:00,65.12,65.27,65.1,65.16,79471.0,62.6592,62.8035,62.6399,62.6977,79471.0
2023-01-17 11:35:00,65.17,65.2,65.05,65.08,41462.0,62.7073,62.7361,62.5918,62.6207,41462.0
2023-01-17 11:40:00,65.08,65.12,64.93,64.95,55634.0,62.6207,62.6592,62.4763,62.4956,55634.0
2023-01-17 11:45:00,64.96,65.07,64.95,65.0,65535.0,62.5052,62.6111,62.4956,62.5437,65535.0
2023-01-17 11:50:00,65.01,65.01,64.9,64.97,71181.0,62.5533,62.5533,62.4475,62.5148,71181.0
2023-01-17 11:55:00,64.97,64.97,64.83,64.89,70192.0,62.5148,62.5148,62.3801,62.4379,70192.0
2023-01-17 12:00:00,64.89,65.01,64.89,65.0,57527.0,62.4379,62.5533,62.4379,62.5437,57527.0
2023-01-17 12:05:00,65.0,65.02,64.95,64.96,51631.0,62.5437,62.5629,62.4956,62.5052,51631.0
2023-01-17 12:10:00,64.97,65.05,64.9,65.04,47321.0,62.5148,62.5918,62.4475,62.5822,47321.0
2023-01-17 12:15:00,65.04,65.08,64.99,65.04,46727.0,62.5822,62.6207,62.5341,62.5822,46727.0
2023-01-17 12:20:00,65.04,65.05,64.96,64.97,30064.0,62.5822,62.5918,62.5052,62.5148,30064.0
2023-01-17 12:25:00,64.97,64.97,64.81,64.83,33657.0,62.5148,62.5148,62.3609,62.3801,33657.0
2023-01-17 12:30:00,64.82,64.95,64.75,64.91,46817.0,62.3705,62.4956,62.3031,62.4571,46817.0
2023-01-17 12:35:00,64.91,64.91,64.76,64.77,41515.0,62.4571,62.4571,62.3128,62.3224,41515.0
2023-01-17 12:40:00,64.77,64.85,64.71,64.84,109081.0,62.3224,62.3994,62.2647,62.3897,109081.0
2023-01-17 12:45:00,64.85,64.91,64.66,64.7,80843.0,62.3994,62.4571,62.2165,62.255,80843.0
2023-01-17 12:50:00,64.69,64.7,64.56,64.58,68494.0,62.2454,62.255,62.1203,62.1396,68494.0
2023-01-17 12:55:00,64.56,64.66,64.55,64.64,55326.0,62.1203,62.2165,62.1107,62.1973,55326.0
2023-01-17 13:00:00,64.62,64.79,64.6,64.75,76122.0,62.1781,62.3416,62.1588,62.3031,76122.0
2023-01-17 13:05:00,64.75,64.77,64.65,64.67,50633.0,62.3031,62.3224,62.2069,62.2262,50633.0
2023-01-17 13:10:00,64.68,64.7,64.64,64.66,44934.0,62.2358,62.255,62.1973,62.2165,44934.0
2023-01-17 13:15:00,64.66,64.73,64.62,64.7,39830.0,62.2165,62.2839,62.1781,62.255,39830.0
2023-01-17 13:20:00,64.71,64.77,64.65,64.67,52322.0,62.2647,62.3224,62.2069,62.2262,52322.0
2023-01-17 13:25:00,64.67,64.71,64.62,64.67,47024.0,62.2262,62.2647,62.1781,62.2262,47024.0
2023-01-17 13:30:00,64.65,64.77,64.65,64.66,74107.0,62.2069,62.3224,62.2069,62.2165,74107.0
2023-01-17 13:35:00,64.64,64.73,64.62,64.72,63435.0,62.1973,62.2839,62.1781,62.2743,63435.0
2023-01-17 13:40:00,64.71,64.77,64.71,64.72,49545.0,62.2647,62.3224,62.2647,62.2743,49545.0
2023-01-17 13:45:00,64.71,64.73,64.63,64.71,34562.0,62.2647,62.2839,62.1877,62.2647,34562.0
2023-01-17 13:50:00,64.71,64.73,64.66,64.7,35423.0,62.2647,62.2839,62.2165,62.255,35423.0
2023-01-17 13:55:00,64.7,64.8,64.68,64.79,24595.0,62.255,62.3513,62.2358,62.3416,24595.0
2023-01-17 14:00:00,64.78,64.86,64.76,64.84,49988.0,62.332,62.409,62.3128,62.3897,49988.0
2023-01-17 14:05:00,64.84,64.88,64.82,64.84,33670.0,62.3897,62.4282,62.3705,62.3897,33670.0
2023-01-17 14:10:00,64.86,64.94,64.84,64.89,43258.0,62.409,62.486,62.3897,62.4379,43258.0
2023-01-17 14:15:00,64.88,64.91,64.79,64.91,67029.0,62.4282,62.4571,62.3416,62.4571,67029.0
2023-01-17 14:20:00,64.91,64.91,64.76,64.8,51559.0,62.4571,62.4571,62.3128,62.3513,51559.0
2023-01-17 14:25:00,64.8,64.91,64.78,64.86,62727.0,62.3513,62.4571,62.332,62.409,62727.0
2023-01-17 14:30:00,64.87,65.04,64.87,65.03,54538.0,62.4186,62.5822,62.4186,62.5726,54538.0
2023-01-17 14:35:00,65.03,65.08,65.02,65.02,33422.0,62.5726,62.6207,62.5629,62.5629,33422.0
2023-01-17 14:40:00,65.02,65.07,64.98,65.05,51065.0,62.5629,62.6111,62.5245,62.5918,51065.0
2023-01-17 14:45:00,65.05,65.05,64.95,64.99,40570.0,62.5918,62.5918,62.4956,62.5341,40570.0
2023-01-17 14:50:00,65.0,65.03,64.92,64.94,36622.0,62.5437,62.5726,62.4667,62.486,36622.0
2023-01-17 14:55:00,64.94,64.94,64.8,64.81,21368.0,62.486,62.486,62.3513,62.3609,21368.0
2023-01-17 15:00:00,64.8,64.94,64.79,64.93,47111.0,62.3513,62.486,62.3416,62.4763,47111.0
2023-01-17 15:05:00,64.93,64.95,64.8,64.82,36565.0,62.4763,62.4956,62.3513,62.3705,36565.0
2023-01-17 15:10:00,64.81,64.89,64.8,64.81,34799.0,62.3609,62.4379,62.3513,62.3609,34799.0
2023-01-17 15:15:00,64.8,64.8,64.73,64.73,43183.0,62.3513,62.3513,62.2839,62.2839,43183.0
2023-01-17 15:20:00,64.73,64.79,64.66,64.77,78532.0,62.2839,62.3416,62.2165,62.3224,78532.0
2023-01-17 15:25:00,64.78,64.81,64.61,64.63,44204.0,62.332,62.3609,62.1684,62.1877,44204.0
2023-01-17 15:30:00,64.62,64.72,64.6,64.72,68031.0,62.1781,62.2743,62.1588,62.2743,68031.0
2023-01-17 15:35:00,64.72,64.8,64.68,64.77,62784.0,62.2743,62.3513,62.2358,62.3224,62784.0
2023-01-17 15:40:00,64.77,64.83,64.76,64.79,77023.0,62.3224,62.3801,62.3128,62.3416,77023.0
2023-01-17 15:45:00,64.78,64.82,64.73,64.77,98253.0,62.332,62.3705,62.2839,62.3224,98253.0
2023-01-17 15:50:00,64.76,64.8,64.62,64.66,134765.0,62.3128,62.3513,62.1781,62.2165,134765.0
2023-01-17 15:55:00,64.67,64.74,64.67,64.73,257530.0,62.2262,62.2935,62.2262,62.2839,257530.0
2023-01-18 09:30:00,65.2,65.78,65.19,65.75,332518.0,62.7361,63.2942,62.7265,63.2654,332518.0
2023-01-18 09:35:00,65.74,66.32,65.65,66.02,534953.0,63.2557,63.8138,63.1691,63.5252,534953.0
2023-01-18 09:40:00,66.03,66.41,66.0,66.22,366590.0,63.5348,63.9004,63.5059,63.7176,366590.0
2023-01-18 09:45:00,66.21,66.45,66.18,66.39,266396.0,63.708,63.9389,63.6791,63.8812,266396.0
2023-01-18 09:50:00,66.41,66.57,66.28,66.41,326184.0,63.9004,64.0544,63.7753,63.9004,326184.0
2023-01-18 09:55:00,66.4,66.62,66.4,66.6,240312.0,63.8908,64.1025,63.8908,64.0832,240312.0
2023-01-18 10:00:00,66.61,66.74,66.34,66.58,240272.0,64.0929,64.2179,63.8331,64.064,240272.0
2023-01-18 10:05:00,66.59,66.69,66.46,66.46,179591.0,64.0736,64.1698,63.9485,63.9485,179591.0
2023-01-18 10:10:00,66.44,66.66,66.42,66.65,113322.0,63.9293,64.141,63.91,64.1313,113322.0
2023-01-18 10:15:00,66.65,66.77,66.52,66.66,246427.0,64.1313,64.2468,64.0063,64.141,246427.0
2023-01-18 10:20:00,66.64,66.77,66.64,66.77,188409.0,64.1217,64.2468,64.1217,64.2468,188409.0
2023-01-18 10:25:00,66.77,66.92,66.72,66.88,242928.0,64.2468,64.3911,64.1987,64.3527,242928.0
2023-01-18 10:30:00,66.89,66.95,66.79,66.91,141541.0,64.3623,64.42,64.2661,64.3815,141541.0
2023-01-18 10:35:00,66.9,66.95,66.71,66.76,170299.0,64.3719,64.42,64.1891,64.2372,170299.0
2023-01-18 10:40:00,66.78,66.94,66.61,66.7,198209.0,64.2564,64.4104,64.0929,64.1795,198209.0
2023-01-18 10:45:00,66.71,66.95,66.71,66.94,136299.0,64.1891,64.42,64.1891,64.4104,136299.0
2023-01-18 10:50:00,66.95,67.05,66.84,66.84,334297.0,64.42,64.5162,64.3142,64.3142,334297.0
2023-01-18 10:55:00,66.86,66.9,66.72,66.9,148159.0,64.3334,64.3719,64.1987,64.3719,148159.0
2023-01-18 11:00:00,66.9,66.9,66.54,66.62,112433.0,64.3719,64.3719,64.0255,64.1025,112433.0
2023-01-18 11:05:00,66.6,66.6,66.23,66.31,137480.0,64.0832,64.0832,63.7272,63.8042,137480.0
2023-01-18 11:10:00,66.29,66.38,66.17,66.3,151653.0,63.785,63.8716,63.6695,63.7946,151653.0
2023-01-18 11:15:00,66.31,66.34,65.94,65.95,189017.0,63.8042,63.8331,63.4482,63.4578,189017.0
2023-01-18 11:20:00,65.93,66.01,65.83,65.95,147018.0,63.4386,63.5155,63.3423,63.4578,147018.0
2023-01-18 11:25:00,65.95,66.04,65.85,65.95,96462.0,63.4578,63.5444,63.3616,63.4578,96462.0
2023-01-18 11:30:00,65.94,65.98,65.84,65.98,99035.0,63.4482,63.4867,63.352,63.4867,99035.0
2023-01-18 11:35:00,65.98,65.98,65.68,65.69,118267.0,63.4867,63.4867,63.198,63.2076,118267.0
2023-01-18 11:40:00,65.69,65.74,65.51,65.52,114603.0,63.2076,63.2557,63.0344,63.044,114603.0
2023-01-18 11:45:00,65.52,65.66,65.36,65.64,141719.0,63.044,63.1788,62.8901,63.1595,141719.0
2023-01-18 11:50:00,65.64,65.65,65.51,65.63,65104.0,63.1595,63.1691,63.0344,63.1499,65104.0
2023-01-18 11:55:00,65.63,65.65,65.53,65.62,58023.0,63.1499,63.1691,63.0537,63.1403,58023.0
2023-01-18 12:00:00,65.62,65.73,65.56,65.62,79919.0,63.1403,63.2461,63.0825,63.1403,79919.0
2023-01-18 12:05:00,65.61,65.62,65.41,65.48,141130.0,63.1306,63.1403,62.9382,63.0056,141130.0
2023-01-18 12:10:00,65.49,65.51,65.35,65.4,60682.0,63.0152,63.0344,62.8805,62.9286,60682.0
2023-01-18 12:15:00,65.4,65.5,65.27,65.45,99172.0,62.9286,63.0248,62.8035,62.9767,99172.0
2023-01-18 12:20:00,65.45,65.45,64.92,64.93,373699.0,62.9767,62.9767,62.4667,62.4763,373699.0
2023-01-18 12:25:00,64.92,65.02,64.67,64.74,678043.0,62.4667,62.5629,62.2262,62.2935,678043.0
2023-01-18 12:30:00,64.73,64.81,64.65,64.66,208444.0,62.2839,62.3609,62.2069,62.2165,208444.0
2023-01-18 12:35:00,64.67,64.77,64.61,64.64,112334.0,62.2262,62.3224,62.1684,62.1973,112334.0
2023-01-18 12:40:00,64.63,64.66,64.4,64.51,201344.0,62.1877,62.2165,61.9664,62.0722,201344.0
2023-01-18 12:45:00,64.5,64.64,64.41,64.61,106913.0,62.0626,62.1973,61.976,62.1684,106913.0
2023-01-18 12:50:00,64.6,64.7,64.49,64.5,96243.0,62.1588,62.255,62.053,62.0626,96243.0
2023-01-18 12:55:00,64.5,64.53,64.4,64.43,55302.0,62.0626,62.0915,61.9664,61.9952,55302.0
2023-01-18 13:00:00,64.43,64.55,64.36,64.44,116313.0,61.9952,62.1107,61.9279,62.0049,116313.0
2023-01-18 13:05:00,64.44,64.46,64.34,64.39,53711.0,62.0049,62.0241,61.9086,61.9568,53711.0
2023-01-18 13:10:00,64.38,64.46,64.34,64.35,65685.0,61.9471,62.0241,61.9086,61.9183,65685.0
2023-01-18 13:15:00,64.35,64.36,64.28,64.34,55744.0,61.9183,61.9279,61.8509,61.9086,55744.0
2023-01-18 13:20:00,64.35,64.38,64.28,64.38,53775.0,61.9183,61.9471,61.8509,61.9471,53775.0
2023-01-18 13:25:00,64.38,64.54,64.34,64.53,54113.0,61.9471,62.1011,61.9086,62.0915,54113.0
2023-01-18 13:30:00,64.52,64.78,64.48,64.62,115042.0,62.0818,62.332,62.0434,62.1781,115042.0
2023-01-18 13:35:00,64.61,64.82,64.56,64.77,76809.0,62.1684,62.3705,62.1203,62.3224,76809.0
2023-01-18 13:40:00,64.77,65.09,64.76,65.07,128760.0,62.3224,62.6303,62.3128,62.6111,128760.0
2023-01-18 13:45:00,65.06,65.13,64.85,64.87,112637.0,62.6014,62.6688,62.3994,62.4186,112637.0
2023-01-18 13:50:00,64.88,64.93,64.84,64.9,52054.0,62.4282,62.4763,62.3897,62.4475,52054.0
2023-01-18 13:55:00,64.9,64.92,64.83,64.84,44381.0,62.4475,62.4667,62.3801,62.3897,44381.0
2023-01-18 14:00:00,64.84,65.01,64.8,65.0,85845.0,62.3897,62.5533,62.3513,62.5437,85845.0
2023-01-18 14:05:00,65.0,65.03,64.83,64.95,89838.0,62.5437,62.5726,62.3801,62.4956,89838.0
2023-01-18 14:10:00,64.95,65.02,64.82,64.88,58256.0,62.4956,62.5629,62.3705,62.4282,58256.0
2023-01-18 14:15:00,64.87,64.92,64.63,64.66,71928.0,62.4186,62.4667,62.1877,62.2165,71928.0
2023-01-18 14:20:00,64.66,64.83,64.65,64.83,50560.0,62.2165,62.3801,62.2069,62.3801,50560.0
2023-01-18 14:25:00,64.83,64.98,64.82,64.97,48247.0,62.3801,62.5245,62.3705,62.5148,48247.0
2023-01-18 14:30:00,64.97,65.01,64.71,64.75,84058.0,62.5148,62.5533,62.2647,62.3031,84058.0
2023-01-18 14:35:00,64.74,64.78,64.65,64.73,43979.0,62.2935,62.332,62.2069,62.2839,43979.0
2023-01-18 14:40:00,64.74,64.79,64.64,64.78,47619.0,62.2935,62.3416,62.1973,62.332,47619.0
2023-01-18 14:45:00,64.78,64.85,64.74,64.8,67701.0,62.332,62.3994,62.2935,62.3513,67701.0
2023-01-18 14:50:00,64.78,64.78,64.6,64.61,73285.0,62.332,62.332,62.1588,62.1684,73285.0
2023-01-18 14:55:00,64.61,64.61,64.44,64.45,49851.0,62.1684,62.1684,62.0049,62.0145,49851.0
2023-01-18 15:00:00,64.45,64.46,64.33,64.38,81195.0,62.0145,62.0241,61.899,61.9471,81195.0
2023-01-18 15:05:00,64.37,64.52,64.31,64.5,83816.0,61.9375,62.0818,61.8798,62.0626,83816.0
2023-01-18 15:10:00,64.5,64.63,64.45,64.63,73659.0,62.0626,62.1877,62.0145,62.1877,73659.0
2023-01-18 15:15:00,64.62,64.69,64.56,64.66,125900.0,62.1781,62.2454,62.1203,62.2165,125900.0
2023-01-18 15:20:00,64.66,64.68,64.51,64.54,59666.0,62.2165,62.2358,62.0722,62.1011,59666.0
2023-01-18 15:25:00,64.53,64.6,64.51,64.54,61482.0,62.0915,62.1588,62.0722,62.1011,61482.0
2023-01-18 15:30:00,64.53,64.58,64.44,64.5,97845.0,62.0915,62.1396,62.0049,62.0626,97845.0
2023-01-18 15:35:00,64.49,64.61,64.49,64.53,102380.0,62.053,62.1684,62.053,62.0915,102380.0
2023-01-18 15:40:00,64.53,64.56,64.46,64.54,107518.0,62.0915,62.1203,62.0241,62.1011,107518.0
2023-01-18 15:45:00,64.55,64.56,64.42,64.42,142383.0,62.1107,62.1203,61.9856,61.9856,142383.0
2023-01-18 15:50:00,64.42,64.53,64.35,64.52,242861.0,61.9856,62.0915,61.9183,62.0818,242861.0
2023-01-18 15:55:00,64.52,64.53,64.34,64.45,500337.0,62.0818,62.0915,61.9086,62.0145,500337.0
2023-01-19 09:30:00,64.03,64.64,63.83,64.54,291453.0,61.6104,62.1973,61.4179,62.1011,291453.0
2023-01-19 09:35:00,64.53,64.58,64.13,64.36,202017.0,62.0915,62.1396,61.7066,61.9279,202017.0
2023-01-19 09:40:00,64.35,64.47,64.11,64.26,96900.0,61.9183,62.0337,61.6873,61.8317,96900.0
2023-01-19 09:45:00,64.23,64.52,64.23,64.37,109706.0,61.8028,62.0818,61.8028,61.9375,109706.0
2023-01-19 09:50:00,64.43,64.57,64.22,64.33,96359.0,61.9952,62.1299,61.7932,61.899,96359.0
2023-01-19 09:55:00,64.34,64.35,64.06,64.08,140010.0,61.9086,61.9183,61.6392,61.6585,140010.0
2023-01-19 10:00:00,64.09,64.12,63.85,63.91,177927.0,61.6681,61.697,61.4372,61.4949,177927.0
2023-01-19 10:05:00,63.91,64.12,63.88,64.08,117038.0,61.4949,61.697,61.466,61.6585,117038.0
2023-01-19 10:10:00,64.08,64.1,63.78,63.93,102261.0,61.6585,61.6777,61.3698,61.5141,102261.0
2023-01-19 10:15:00,63.92,64.27,63.86,64.19,114350.0,61.5045,61.8413,61.4468,61.7643,114350.0
2023-01-19 10:20:00,64.18,64.42,64.17,64.36,98024.0,61.7547,61.9856,61.7451,61.9279,98024.0
2023-01-19 10:25:00,64.37,64.4,64.22,64.26,83200.0,61.9375,61.9664,61.7932,61.8317,83200.0
2023-01-19 10:30:00,64.29,64.41,64.25,64.4,107561.0,61.8605,61.976,61.822,61.9664,107561.0
2023-01-19 10:35:00,64.41,64.53,64.35,64.47,151951.0,61.976,62.0915,61.9183,62.0337,151951.0
2023-01-19 10:40:00,64.48,64.51,64.33,64.47,120063.0,62.0434,62.0722,61.899,62.0337,120063.0
2023-01-19 10:45:00,64.49,64.55,64.38,64.51,96037.0,62.053,62.1107,61.9471,62.0722,96037.0
2023-01-19 10:50:00,64.51,64.54,64.21,64.25,61328.0,62.0722,62.1011,61.7836,61.822,61328.0
2023-01-19 10:55:00,64.26,64.26,64.11,64.21,86050.0,61.8317,61.8317,61.6873,61.7836,86050.0
2023-01-19 11:00:00,64.21,64.4,63.99,64.22,114798.0,61.7836,61.9664,61.5719,61.7932,114798.0
2023-01-19 11:05:00,64.25,64.43,64.22,64.35,67735.0,61.822,61.9952,61.7932,61.9183,67735.0
2023-01-19 11:10:00,64.37,64.42,64.26,64.3,55448.0,61.9375,61.9856,61.8317,61.8702,55448.0
2023-01-19 11:15:00,64.32,64.35,64.12,64.17,59953.0,61.8894,61.9183,61.697,61.7451,59953.0
2023-01-19 11:20:00,64.18,64.2,64.03,64.11,83881.0,61.7547,61.7739,61.6104,61.6873,83881.0
2023-01-19 11:25:00,64.1,64.17,64.05,64.14,72260.0,61.6777,61.7451,61.6296,61.7162,72260.0
2023-01-19 11:30:00,64.15,64.37,64.15,64.36,53886.0,61.7258,61.9375,61.7258,61.9279,53886.0
2023-01-19 11:35:00,64.37,64.43,64.28,64.43,68836.0,61.9375,61.9952,61.8509,61.9952,68836.0
2023-01-19 11:40:00,64.42,64.45,64.1,64.17,79982.0,61.9856,62.0145,61.6777,61.7451,79982.0
2023-01-19 11:45:00,64.19,64.24,64.09,64.22,47872.0,61.7643,61.8124,61.6681,61.7932,47872.0
2023-01-19 11:50:00,64.2,64.43,64.17,64.42,60668.0,61.7739,61.9952,61.7451,61.9856,60668.0
2023-01-19 11:55:00,64.42,64.53,64.39,64.43,69186.0,61.9856,62.0915,61.9568,61.9952,69186.0
2023-01-19 12:00:00,64.44,64.63,64.44,64.54,80891.0,62.0049,62.1877,62.0049,62.1011,80891.0
2023-01-19 12:05:00,64.53,64.78,64.5,64.78,76457.0,62.0915,62.332,62.0626,62.332,76457.0
2023-01-19 12:10:00,64.77,65.04,64.76,65.04,113769.0,62.3224,62.5822,62.3128,62.5822,113769.0
2023-01-19 12:15:00,65.05,65.15,65.0,65.11,135018.0,62.5918,62.688,62.5437,62.6495,135018.0
2023-01-19 12:20:00,65.12,65.19,65.06,65.15,100460.0,62.6592,62.7265,62.6014,62.688,100460.0
2023-01-19 12:25:00,65.17,65.22,65.11,65.22,98834.0,62.7073,62.7554,62.6495,62.7554,98834.0
2023-01-19 12:30:00,65.22,65.23,65.01,65.16,132929.0,62.7554,62.765,62.5533,62.6977,132929.0
2023-01-19 12:35:00,65.16,65.27,65.12,65.14,75616.0,62.6977,62.8035,62.6592,62.6784,75616.0
2023-01-19 12:40:00,65.14,65.2,65.0,65.01,59576.0,62.6784,62.7361,62.5437,62.5533,59576.0
2023-01-19 12:45:00,65.01,65.17,65.01,65.08,72223.0,62.5533,62.7073,62.5533,62.6207,72223.0
2023-01-19 12:50:00,65.09,65.15,65.02,65.08,39278.0,62.6303,62.688,62.5629,62.6207,39278.0
2023-01-19 12:55:00,65.07,65.21,65.05,65.19,64596.0,62.6111,62.7458,62.5918,62.7265,64596.0
2023-01-19 13:00:00,65.19,65.33,65.14,65.24,89090.0,62.7265,62.8612,62.6784,62.7746,89090.0
2023-01-19 13:05:00,65.23,65.33,65.14,65.33,47818.0,62.765,62.8612,62.6784,62.8612,47818.0
2023-01-19 13:10:00,65.3,65.32,65.19,65.23,44797.0,62.8324,62.8516,62.7265,62.765,44797.0
2023-01-19 13:15:00,65.22,65.3,65.15,65.3,47415.0,62.7554,62.8324,62.688,62.8324,47415.0
2023-01-19 13:20:00,65.3,65.36,65.21,65.23,57936.0,62.8324,62.8901,62.7458,62.765,57936.0
2023-01-19 13:25:00,65.22,65.22,65.12,65.17,60851.0,62.7554,62.7554,62.6592,62.7073,60851.0
2023-01-19 13:30:00,65.17,65.48,65.15,65.47,79673.0,62.7073,63.0056,62.688,62.9959,79673.0
2023-01-19 13:35:00,65.48,65.65,65.45,65.65,135532.0,63.0056,63.1691,62.9767,63.1691,135532.0
2023-01-19 13:40:00,65.65,65.68,65.57,65.6,170511.0,63.1691,63.198,63.0922,63.121,170511.0
2023-01-19 13:45:00,65.59,65.71,65.53,65.58,103242.0,63.1114,63.2269,63.0537,63.1018,103242.0
2023-01-19 13:50:00,65.58,65.73,65.55,65.73,80397.0,63.1018,63.2461,63.0729,63.2461,80397.0
2023-01-19 13:55:00,65.74,65.86,65.71,65.83,113305.0,63.2557,63.3712,63.2269,63.3423,113305.0
2023-01-19 14:00:00,65.84,65.91,65.71,65.78,106748.0,63.352,63.4193,63.2269,63.2942,106748.0
2023-01-19 14:05:00,65.78,65.78,65.62,65.72,117365.0,63.2942,63.2942,63.1403,63.2365,117365.0
2023-01-19 14:10:00,65.71,65.81,65.59,65.78,94204.0,63.2269,63.3231,63.1114,63.2942,94204.0
2023-01-19 14:15:00,65.76,65.86,65.7,65.85,86572.0,63.275,63.3712,63.2172,63.3616,86572.0
2023-01-19 14:20:00,65.86,66.0,65.84,65.97,131316.0,63.3712,63.5059,63.352,63.477,131316.0
2023-01-19 14:25:00,65.97,65.99,65.89,65.9,89601.0,63.477,63.4963,63.4001,63.4097,89601.0
2023-01-19 14:30:00,65.89,65.9,65.72,65.83,95018.0,63.4001,63.4097,63.2365,63.3423,95018.0
2023-01-19 14:35:00,65.83,65.95,65.81,65.86,55785.0,63.3423,63.4578,63.3231,63.3712,55785.0
2023-01-19 14:40:00,65.86,65.95,65.84,65.92,53709.0,63.3712,63.4578,63.352,63.4289,53709.0
2023-01-19 14:45:00,65.92,65.98,65.89,65.97,78036.0,63.4289,63.4867,63.4001,63.477,78036.0
2023-01-19 14:50:00,65.98,65.99,65.87,65.9,76988.0,63.4867,63.4963,63.3808,63.4097,76988.0
2023-01-19 14:55:00,65.9,65.95,65.83,65.87,85490.0,63.4097,63.4578,63.3423,63.3808,85490.0
2023-01-19 15:00:00,65.87,65.87,65.76,65.83,90989.0,63.3808,63.3808,63.275,63.3423,90989.0
2023-01-19 15:05:00,65.81,65.96,65.77,65.95,95081.0,63.3231,63.4674,63.2846,63.4578,95081.0
2023-01-19 15:10:00,65.95,65.97,65.79,65.83,99236.0,63.4578,63.477,63.3038,63.3423,99236.0
2023-01-19 15:15:00,65.82,65.89,65.79,65.87,52634.0,63.3327,63.4001,63.3038,63.3808,52634.0
2023-01-19 15:20:00,65.86,65.99,65.85,65.92,97147.0,63.3712,63.4963,63.3616,63.4289,97147.0
2023-01-19 15:25:00,65.92,66.02,65.9,65.98,120168.0,63.4289,63.5252,63.4097,63.4867,120168.0
2023-01-19 15:30:00,65.97,65.98,65.84,65.88,128185.0,63.477,63.4867,63.352,63.3904,128185.0
2023-01-19 15:35:00,65.88,65.98,65.84,65.95,116277.0,63.3904,63.4867,63.352,63.4578,116277.0
2023-01-19 15:40:00,65.95,65.95,65.83,65.83,150624.0,63.4578,63.4578,63.3423,63.3423,150624.0
2023-01-19 15:45:00,65.82,65.85,65.72,65.73,149423.0,63.3327,63.3616,63.2365,63.2461,149423.0
2023-01-19 15:50:00,65.73,65.82,65.68,65.81,208485.0,63.2461,63.3327,63.198,63.3231,208485.0
2023-01-19 15:55:00,65.81,65.84,65.65,65.68,396708.0,63.3231,63.352,63.1691,63.198,396708.0
2023-01-20 09:30:00,66.12,66.3,65.54,65.67,472234.0,63.6214,63.7946,63.0633,63.1884,472234.0
2023-01-20 09:35:00,65.68,65.81,65.42,65.61,135689.0,63.198,63.3231,62.9478,63.1306,135689.0
2023-01-20 09:40:00,65.64,65.87,65.55,65.83,122325.0,63.1595,63.3808,63.0729,63.3423,122325.0
2023-01-20 09:45:00,65.83,65.96,65.77,65.78,150402.0,63.3423,63.4674,63.2846,63.2942,150402.0
2023-01-20 09:50:00,65.77,66.0,65.76,65.99,111754.0,63.2846,63.5059,63.275,63.4963,111754.0
2023-01-20 09:55:00,65.99,66.23,65.9,66.19,139003.0,63.4963,63.7272,63.4097,63.6887,139003.0
2023-01-20 10:00:00,66.2,66.42,66.13,66.4,179732.0,63.6984,63.91,63.631,63.8908,179732.0
2023-01-20 10:05:00,66.4,66.5,66.29,66.49,115897.0,63.8908,63.987,63.785,63.9774,115897.0
2023-01-20 10:10:00,66.49,66.53,66.3,66.36,220634.0,63.9774,64.0159,63.7946,63.8523,220634.0
2023-01-20 10:15:00,66.36,66.38,66.14,66.33,171295.0,63.8523,63.8716,63.6406,63.8234,171295.0
2023-01-20 10:20:00,66.33,66.46,66.31,66.35,116735.0,63.8234,63.9485,63.8042,63.8427,116735.0
2023-01-20 10:25:00,66.36,66.48,66.34,66.45,145559.0,63.8523,63.9678,63.8331,63.9389,145559.0
2023-01-20 10:30:00,66.46,66.51,66.3,66.41,186633.0,63.9485,63.9966,63.7946,63.9004,186633.0
2023-01-20 10:35:00,66.41,66.58,66.38,66.5,100339.0,63.9004,64.064,63.8716,63.987,100339.0
2023-01-20 10:40:00,66.5,66.6,66.39,66.41,94286.0,63.987,64.0832,63.8812,63.9004,94286.0
2023-01-20 10:45:00,66.41,66.44,66.19,66.25,81727.0,63.9004,63.9293,63.6887,63.7465,81727.0
2023-01-20 10:50:00,66.25,66.27,66.12,66.2,111896.0,63.7465,63.7657,63.6214,63.6984,111896.0
2023-01-20 10:55:00,66.21,66.42,66.21,66.36,108003.0,63.708,63.91,63.708,63.8523,108003.0
2023-01-20 11:00:00,66.38,66.52,66.35,66.5,94007.0,63.8716,64.0063,63.8427,63.987,94007.0
2023-01-20 11:05:00,66.49,66.75,66.48,66.75,181798.0,63.9774,64.2276,63.9678,64.2276,181798.0
2023-01-20 11:10:00,66.76,66.81,66.63,66.71,122446.0,64.2372,64.2853,64.1121,64.1891,122446.0
2023-01-20 11:15:00,66.71,66.79,66.62,66.69,111294.0,64.1891,64.2661,64.1025,64.1698,111294.0
2023-01-20 11:20:00,66.69,66.87,66.67,66.81,109499.0,64.1698,64.343,64.1506,64.2853,109499.0
2023-01-20 11:25:00,66.81,66.94,66.78,66.91,131158.0,64.2853,64.4104,64.2564,64.3815,131158.0
2023-01-20 11:30:00,66.91,66.92,66.62,66.64,118614.0,64.3815,64.3911,64.1025,64.1217,118614.0
2023-01-20 11:35:00,66.65,66.71,66.6,66.66,85418.0,64.1313,64.1891,64.0832,64.141,85418.0
2023-01-20 11:40:00,66.66,66.66,66.55,66.62,85841.0,64.141,64.141,64.0351,64.1025,85841.0
2023-01-20 11:45:00,66.62,66.78,66.57,66.65,99007.0,64.1025,64.2564,64.0544,64.1313,99007.0
2023-01-20 11:50:00,66.64,66.72,66.55,66.62,61168.0,64.1217,64.1987,64.0351,64.1025,61168.0
2023-01-20 11:55:00,66.63,66.68,66.45,66.46,100480.0,64.1121,64.1602,63.9389,63.9485,100480.0
2023-01-20 12:00:00,66.46,66.64,66.43,66.55,69766.0,63.9485,64.1217,63.9197,64.0351,69766.0
2023-01-20 12:05:00,66.56,66.58,66.36,66.45,88396.0,64.0447,64.064,63.8523,63.9389,88396.0
2023-01-20 12:10:00,66.45,66.57,66.36,66.57,84943.0,63.9389,64.0544,63.8523,64.0544,84943.0
2023-01-20 12:15:00,66.58,66.66,66.52,66.62,58260.0,64.064,64.141,64.0063,64.1025,58260.0
2023-01-20 12:20:00,66.63,66.65,66.53,66.61,74068.0,64.1121,64.1313,64.0159,64.0929,74068.0
2023-01-20 12:25:00,66.61,66.67,66.52,66.61,93665.0,64.0929,64.1506,64.0063,64.0929,93665.0
2023-01-20 12:30:00,66.6,66.66,66.57,66.64,79969.0,64.0832,64.141,64.0544,64.1217,79969.0
2023-01-20 12:35:00,66.65,66.7,66.59,66.69,77825.0,64.1313,64.1795,64.0736,64.1698,77825.0
2023-01-20 12:40:00,66.69,66.76,66.65,66.75,60955.0,64.1698,64.2372,64.1313,64.2276,60955.0
2023-01-20 12:45:00,66.75,66.75,66.55,66.59,83568.0,64.2276,64.2276,64.0351,64.0736,83568.0
2023-01-20 12:50:00,66.59,66.67,66.55,66.63,44653.0,64.0736,64.1506,64.0351,64.1121,44653.0
2023-01-20 12:55:00,66.64,66.66,66.57,66.66,45554.0,64.1217,64.141,64.0544,64.141,45554.0
2023-01-20 13:00:00,66.67,66.76,66.63,66.67,72571.0,64.1506,64.2372,64.1121,64.1506,72571.0
2023-01-20 13:05:00,66.69,66.7,66.57,66.58,45892.0,64.1698,64.1795,64.0544,64.064,45892.0
2023-01-20 13:10:00,66.56,66.67,66.44,66.64,87341.0,64.0447,64.1506,63.9293,64.1217,87341.0
2023-01-20 13:15:00,66.65,66.8,66.63,66.65,60707.0,64.1313,64.2757,64.1121,64.1313,60707.0
2023-01-20 13:20:00,66.65,66.7,66.56,66.68,46976.0,64.1313,64.1795,64.0447,64.1602,46976.0
2023-01-20 13:25:00,66.68,66.73,66.57,66.63,67231.0,64.1602,64.2083,64.0544,64.1121,67231.0
2023-01-20 13:30:00,66.65,66.7,66.63,66.65,51922.0,64.1313,64.1795,64.1121,64.1313,51922.0
2023-01-20 13:35:00,66.65,66.77,66.62,66.64,95840.0,64.1313,64.2468,64.1025,64.1217,95840.0
2023-01-20 13:40:00,66.65,66.73,66.64,66.67,53433.0,64.1313,64.2083,64.1217,64.1506,53433.0
2023-01-20 13:45:00,66.68,66.79,66.61,66.79,68152.0,64.1602,64.2661,64.0929,64.2661,68152.0
2023-01-20 13:50:00,66.79,66.82,66.73,66.75,47534.0,64.2661,64.2949,64.2083,64.2276,47534.0
2023-01-20 13:55:00,66.76,66.83,66.72,66.81,48526.0,64.2372,64.3045,64.1987,64.2853,48526.0
2023-01-20 14:00:00,66.82,66.91,66.75,66.89,102412.0,64.2949,64.3815,64.2276,64.3623,102412.0
2023-01-20 14:05:00,66.89,67.02,66.87,66.92,262838.0,64.3623,64.4874,64.343,64.3911,262838.0
2023-01-20 14:10:00,66.91,66.95,66.82,66.87,81098.0,64.3815,64.42,64.2949,64.343,81098.0
2023-01-20 14:15:00,66.87,66.9,66.75,66.77,45726.0,64.343,64.3719,64.2276,64.2468,45726.0
2023-01-20 14:20:00,66.77,66.77,66.64,66.7,75076.0,64.2468,64.2468,64.1217,64.1795,75076.0
2023-01-20 14:25:00,66.7,66.86,66.69,66.74,80461.0,64.1795,64.3334,64.1698,64.2179,80461.0
2023-01-20 14:30:00,66.74,66.89,66.74,66.88,65471.0,64.2179,64.3623,64.2179,64.3527,65471.0
2023-01-20 14:35:00,66.88,66.94,66.83,66.93,65332.0,64.3527,64.4104,64.3045,64.4008,65332.0
2023-01-20 14:40:00,66.93,66.94,66.84,66.92,54542.0,64.4008,64.4104,64.3142,64.3911,54542.0
2023-01-20 14:45:00,66.92,66.92,66.72,66.75,85201.0,64.3911,64.3911,64.1987,64.2276,85201.0
2023-01-20 14:50:00,66.76,66.84,66.73,66.79,62602.0,64.2372,64.3142,64.2083,64.2661,62602.0
2023-01-20 14:55:00,66.78,66.83,66.75,66.83,52822.0,64.2564,64.3045,64.2276,64.3045,52822.0
2023-01-20 15:00:00,66.85,66.94,66.83,66.91,76808.0,64.3238,64.4104,64.3045,64.3815,76808.0
2023-01-20 15:05:00,66.9,66.94,66.83,66.89,134899.0,64.3719,64.4104,64.3045,64.3623,134899.0
2023-01-20 15:10:00,66.89,67.1,66.85,67.04,214422.0,64.3623,64.5643,64.3238,64.5066,214422.0
2023-01-20 15:15:00,67.04,67.11,67.01,67.1,90966.0,64.5066,64.574,64.4777,64.5643,90966.0
2023-01-20 15:20:00,67.09,67.1,66.97,67.02,103825.0,64.5547,64.5643,64.4393,64.4874,103825.0
2023-01-20 15:25:00,67.02,67.05,66.96,67.03,132944.0,64.4874,64.5162,64.4296,64.497,132944.0
2023-01-20 15:30:00,67.04,67.06,66.93,66.95,173175.0,64.5066,64.5259,64.4008,64.42,173175.0
2023-01-20 15:35:00,66.95,67.03,66.93,67.02,108063.0,64.42,64.497,64.4008,64.4874,108063.0
2023-01-20 15:40:00,67.02,67.04,66.91,66.92,134994.0,64.4874,64.5066,64.3815,64.3911,134994.0
2023-01-20 15:45:00,66.92,66.96,66.86,66.93,148525.0,64.3911,64.4296,64.3334,64.4008,148525.0
2023-01-20 15:50:00,66.93,66.97,66.87,66.93,250034.0,64.4008,64.4393,64.343,64.4008,250034.0
2023-01-20 15:55:00,66.93,66.96,66.84,66.9,640276.0,64.4008,64.4296,64.3142,64.3719,640276.0
2023-01-23 09:30:00,67.31,67.58,67.14,67.58,250177.0,64.7664,65.0262,64.6028,65.0262,250177.0
2023-01-23 09:35:00,67.58,67.71,67.22,67.31,159038.0,65.0262,65.1513,64.6798,64.7664,159038.0
2023-01-23 09:40:00,67.3,67.31,66.82,66.92,213923.0,64.7568,64.7664,64.2949,64.3911,213923.0
2023-01-23 09:45:00,66.95,67.18,66.94,67.1,126089.0,64.42,64.6413,64.4104,64.5643,126089.0
2023-01-23 09:50:00,67.09,67.3,67.07,67.24,141230.0,64.5547,64.7568,64.5355,64.6991,141230.0
2023-01-23 09:55:00,67.25,67.32,66.93,67.04,238712.0,64.7087,64.776,64.4008,64.5066,238712.0
2023-01-23 10:00:00,67.05,67.41,67.05,67.27,158465.0,64.5162,64.8626,64.5162,64.7279,158465.0
2023-01-23 10:05:00,67.26,67.31,67.06,67.25,74555.0,64.7183,64.7664,64.5259,64.7087,74555.0
2023-01-23 10:10:00,67.26,67.55,67.19,67.54,189275.0,64.7183,64.9973,64.6509,64.9877,189275.0
2023-01-23 10:15:00,67.53,67.53,67.19,67.23,149545.0,64.9781,64.9781,64.6509,64.6894,149545.0
2023-01-23 10:20:00,67.23,67.3,67.09,67.23,81905.0,64.6894,64.7568,64.5547,64.6894,81905.0
2023-01-23 10:25:00,67.23,67.28,67.14,67.21,123202.0,64.6894,64.7375,64.6028,64.6702,123202.0
2023-01-23 10:30:00,67.17,67.22,66.93,66.97,90934.0,64.6317,64.6798,64.4008,64.4393,90934.0
2023-01-23 10:35:00,66.97,67.02,66.86,67.02,82473.0,64.4393,64.4874,64.3334,64.4874,82473.0
2023-01-23 10:40:00,67.06,67.07,66.85,66.89,76529.0,64.5259,64.5355,64.3238,64.3623,76529.0
2023-01-23 10:45:00,66.89,66.95,66.76,66.94,77633.0,64.3623,64.42,64.2372,64.4104,77633.0
2023-01-23 10:50:00,66.95,66.98,66.91,66.96,51062.0,64.42,64.4489,64.3815,64.4296,51062.0
2023-01-23 10:55:00,66.96,67.22,66.96,67.2,91761.0,64.4296,64.6798,64.4296,64.6606,91761.0
2023-01-23 11:00:00,67.21,67.23,67.02,67.18,101545.0,64.6702,64.6894,64.4874,64.6413,101545.0
2023-01-23 11:05:00,67.18,67.22,67.09,67.13,125298.0,64.6413,64.6798,64.5547,64.5932,125298.0
2023-01-23 11:10:00,67.13,67.21,67.01,67.05,123394.0,64.5932,64.6702,64.4777,64.5162,123394.0
2023-01-23 11:15:00,67.04,67.09,66.95,67.03,57976.0,64.5066,64.5547,64.42,64.497,57976.0
2023-01-23 11:20:00,67.03,67.08,66.9,67.04,93518.0,64.497,64.5451,64.3719,64.5066,93518.0
2023-01-23 11:25:00,67.05,67.07,66.93,67.01,64075.0,64.5162,64.5355,64.4008,64.4777,64075.0
2023-01-23 11:30:00,67.03,67.07,66.94,66.95,49013.0,64.497,64.5355,64.4104,64.42,49013.0
2023-01-23 11:35:00,66.94,66.99,66.82,66.92,59064.0,64.4104,64.4585,64.2949,64.3911,59064.0
2023-01-23 11:40:00,66.92,66.94,66.8,66.87,82172.0,64.3911,64.4104,64.2757,64.343,82172.0
2023-01-23 11:45:00,66.88,66.89,66.81,66.87,61232.0,64.3527,64.3623,64.2853,64.343,61232.0
2023-01-23 11:50:00,66.88,67.05,66.87,66.98,55465.0,64.3527,64.5162,64.343,64.4489,55465.0
2023-01-23 11:55:00,67.0,67.08,66.99,67.05,42405.0,64.4681,64.5451,64.4585,64.5162,42405.0
2023-01-23 12:00:00,67.04,67.17,66.99,67.17,55556.0,64.5066,64.6317,64.4585,64.6317,55556.0
2023-01-23 12:05:00,67.17,67.22,67.0,67.0,68994.0,64.6317,64.6798,64.4681,64.4681,68994.0
2023-01-23 12:10:00,66.98,67.06,66.97,67.04,44803.0,64.4489,64.5259,64.4393,64.5066,44803.0
2023-01-23 12:15:00,67.03,67.1,66.93,67.1,60475.0,64.497,64.5643,64.4008,64.5643,60475.0
2023-01-23 12:20:00,67.09,67.19,67.08,67.14,59358.0,64.5547,64.6509,64.5451,64.6028,59358.0
2023-01-23 12:25:00,67.15,67.21,67.11,67.11,84382.0,64.6125,64.6702,64.574,64.574,84382.0
2023-01-23 12:30:00,67.11,67.12,66.99,67.06,41858.0,64.574,64.5836,64.4585,64.5259,41858.0
2023-01-23 12:35:00,67.06,67.15,67.05,67.12,35359.0,64.5259,64.6125,64.5162,64.5836,35359.0
2023-01-23 12:40:00,67.12,67.14,67.01,67.07,50387.0,64.5836,64.6028,64.4777,64.5355,50387.0
2023-01-23 12:45:00,67.08,67.09,67.02,67.04,39418.0,64.5451,64.5547,64.4874,64.5066,39418.0
2023-01-23 12:50:00,67.04,67.27,67.03,67.25,153115.0,64.5066,64.7279,64.497,64.7087,153115.0
2023-01-23 12:55:00,67.24,67.26,67.19,67.19,73580.0,64.6991,64.7183,64.6509,64.6509,73580.0
2023-01-23 13:00:00,67.2,67.28,67.18,67.24,64041.0,64.6606,64.7375,64.6413,64.6991,64041.0
2023-01-23 13:05:00,67.23,67.24,67.1,67.15,47947.0,64.6894,64.6991,64.5643,64.6125,47947.0
2023-01-23 13:10:00,67.15,67.24,67.12,67.2,45051.0,64.6125,64.6991,64.5836,64.6606,45051.0
2023-01-23 13:15:00,67.21,67.22,67.06,67.12,47551.0,64.6702,64.6798,64.5259,64.5836,47551.0
2023-01-23 13:20:00,67.12,67.14,67.09,67.11,59664.0,64.5836,64.6028,64.5547,64.574,59664.0
2023-01-23 13:25:00,67.11,67.13,67.01,67.05,40762.0,64.574,64.5932,64.4777,64.5162,40762.0
2023-01-23 13:30:00,67.04,67.06,66.97,67.02,60818.0,64.5066,64.5259,64.4393,64.4874,60818.0
2023-01-23 13:35:00,67.03,67.11,67.01,67.1,51268.0,64.497,64.574,64.4777,64.5643,51268.0
2023-01-23 13:40:00,67.1,67.11,66.99,67.06,44833.0,64.5643,64.574,64.4585,64.5259,44833.0
2023-01-23 13:45:00,67.04,67.05,67.0,67.03,48448.0,64.5066,64.5162,64.4681,64.497,48448.0
2023-01-23 13:50:00,67.03,67.07,66.99,67.0,36590.0,64.497,64.5355,64.4585,64.4681,36590.0
2023-01-23 13:55:00,66.98,67.07,66.97,67.01,41249.0,64.4489,64.5355,64.4393,64.4777,41249.0
2023-01-23 14:00:00,67.0,67.1,66.94,67.09,90533.0,64.4681,64.5643,64.4104,64.5547,90533.0
2023-01-23 14:05:00,67.09,67.14,67.04,67.07,48580.0,64.5547,64.6028,64.5066,64.5355,48580.0
2023-01-23 14:10:00,67.08,67.1,67.02,67.03,37058.0,64.5451,64.5643,64.4874,64.497,37058.0
2023-01-23 14:15:00,67.03,67.03,66.91,66.95,67541.0,64.497,64.497,64.3815,64.42,67541.0
2023-01-23 14:20:00,66.95,66.98,66.9,66.96,61704.0,64.42,64.4489,64.3719,64.4296,61704.0
2023-01-23 14:25:00,66.94,66.96,66.72,66.74,100945.0,64.4104,64.4296,64.1987,64.2179,100945.0
2023-01-23 14:30:00,66.75,66.83,66.73,66.75,57157.0,64.2276,64.3045,64.2083,64.2276,57157.0
2023-01-23 14:35:00,66.76,66.76,66.65,66.67,97177.0,64.2372,64.2372,64.1313,64.1506,97177.0
2023-01-23 14:40:00,66.67,66.71,66.56,66.56,110903.0,64.1506,64.1891,64.0447,64.0447,110903.0
2023-01-23 14:45:00,66.57,66.57,66.44,66.52,144444.0,64.0544,64.0544,63.9293,64.0063,144444.0
2023-01-23 14:50:00,66.51,66.51,66.43,66.45,54850.0,63.9966,63.9966,63.9197,63.9389,54850.0
2023-01-23 14:55:00,66.45,66.7,66.45,66.7,95662.0,63.9389,64.1795,63.9389,64.1795,95662.0
2023-01-23 15:00:00,66.7,66.74,66.59,66.59,110969.0,64.1795,64.2179,64.0736,64.0736,110969.0
2023-01-23 15:05:00,66.59,66.64,66.53,66.58,61897.0,64.0736,64.1217,64.0159,64.064,61897.0
2023-01-23 15:10:00,66.57,66.69,66.48,66.65,66514.0,64.0544,64.1698,63.9678,64.1313,66514.0
2023-01-23 15:15:00,66.65,66.74,66.62,66.67,78565.0,64.1313,64.2179,64.1025,64.1506,78565.0
2023-01-23 15:20:00,66.66,66.69,66.56,66.57,74682.0,64.141,64.1698,64.0447,64.0544,74682.0
2023-01-23 15:25:00,66.56,66.57,66.45,66.5,71286.0,64.0447,64.0544,63.9389,63.987,71286.0
2023-01-23 15:30:00,66.49,66.51,66.35,66.39,115441.0,63.9774,63.9966,63.8427,63.8812,115441.0
2023-01-23 15:35:00,66.38,66.49,66.33,66.47,99434.0,63.8716,63.9774,63.8234,63.9581,99434.0
2023-01-23 15:40:00,66.47,66.5,66.37,66.5,99189.0,63.9581,63.987,63.8619,63.987,99189.0
2023-01-23 15:45:00,66.5,66.59,66.42,66.56,106572.0,63.987,64.0736,63.91,64.0447,106572.0
2023-01-23 15:50:00,66.56,66.6,66.46,66.5,149484.0,64.0447,64.0832,63.9485,63.987,149484.0
2023-01-23 15:55:00,66.5,66.58,66.48,66.5,363803.0,63.987,64.064,63.9678,63.987,363803.0
2023-01-24 09:30:00,64.35,64.35,61.49,61.49,45352.0,61.9183,61.9183,59.1663,59.1663,45352.0
2023-01-24 09:35:00,61.49,61.49,61.49,61.49,0.0,59.1663,59.1663,59.1663,59.1663,0.0
2023-01-24 09:40:00,67.07,67.46,65.55,66.05,262005.0,64.5355,64.9107,63.0729,63.554,262005.0
2023-01-24 09:45:00,66.03,66.08,65.58,65.62,241350.0,63.5348,63.5829,63.1018,63.1403,241350.0
2023-01-24 09:50:00,65.62,65.75,65.33,65.59,163262.0,63.1403,63.2654,62.8612,63.1114,163262.0
2023-01-24 09:55:00,65.59,65.6,64.92,64.94,242379.0,63.1114,63.121,62.4667,62.486,242379.0
2023-01-24 10:00:00,64.93,64.94,64.53,64.57,257263.0,62.4763,62.486,62.0915,62.1299,257263.0
2023-01-24 10:05:00,64.57,64.66,64.24,64.53,208413.0,62.1299,62.2165,61.8124,62.0915,208413.0
2023-01-24 10:10:00,64.54,64.96,64.48,64.95,158214.0,62.1011,62.5052,62.0434,62.4956,158214.0
2023-01-24 10:15:00,64.95,65.02,64.72,64.79,152648.0,62.4956,62.5629,62.2743,62.3416,152648.0
2023-01-24 10:20:00,64.78,64.95,64.78,64.82,141744.0,62.332,62.4956,62.332,62.3705,141744.0
2023-01-24 10:25:00,64.84,64.99,64.81,64.81,95815.0,62.3897,62.5341,62.3609,62.3609,95815.0
2023-01-24 10:30:00,64.81,64.9,64.6,64.64,106570.0,62.3609,62.4475,62.1588,62.1973,106570.0
2023-01-24 10:35:00,64.64,64.76,64.51,64.54,133988.0,62.1973,62.3128,62.0722,62.1011,133988.0
2023-01-24 10:40:00,64.55,64.66,64.33,64.65,138408.0,62.1107,62.2165,61.899,62.2069,138408.0
2023-01-24 10:45:00,64.64,65.03,64.61,64.93,147473.0,62.1973,62.5726,62.1684,62.4763,147473.0
2023-01-24 10:50:00,64.93,64.96,64.84,64.93,47928.0,62.4763,62.5052,62.3897,62.4763,47928.0
2023-01-24 10:55:00,64.92,65.17,64.91,64.96,106959.0,62.4667,62.7073,62.4571,62.5052,106959.0
2023-01-24 11:00:00,64.96,65.03,64.93,64.95,99598.0,62.5052,62.5726,62.4763,62.4956,99598.0
2023-01-24 11:05:00,64.96,64.96,64.83,64.95,84141.0,62.5052,62.5052,62.3801,62.4956,84141.0
2023-01-24 11:10:00,64.97,65.05,64.8,64.83,71742.0,62.5148,62.5918,62.3513,62.3801,71742.0
2023-01-24 11:15:00,64.83,64.9,64.79,64.81,76378.0,62.3801,62.4475,62.3416,62.3609,76378.0
2023-01-24 11:20:00,64.8,64.81,64.57,64.6,79749.0,62.3513,62.3609,62.1299,62.1588,79749.0
2023-01-24 11:25:00,64.58,64.76,64.57,64.75,74139.0,62.1396,62.3128,62.1299,62.3031,74139.0
2023-01-24 11:30:00,64.75,64.75,64.53,64.56,77101.0,62.3031,62.3031,62.0915,62.1203,77101.0
2023-01-24 11:35:00,64.56,64.65,64.55,64.64,67031.0,62.1203,62.2069,62.1107,62.1973,67031.0
2023-01-24 11:40:00,64.65,64.72,64.58,64.63,64521.0,62.2069,62.2743,62.1396,62.1877,64521.0
2023-01-24 11:45:00,64.62,64.78,64.61,64.77,68931.0,62.1781,62.332,62.1684,62.3224,68931.0
2023-01-24 11:50:00,64.78,64.92,64.77,64.8,110366.0,62.332,62.4667,62.3224,62.3513,110366.0
2023-01-24 11:55:00,64.82,64.82,64.66,64.71,45949.0,62.3705,62.3705,62.2165,62.2647,45949.0
2023-01-24 12:00:00,64.71,64.72,64.5,64.61,68736.0,62.2647,62.2743,62.0626,62.1684,68736.0
2023-01-24 12:05:00,64.61,64.65,64.5,64.59,63940.0,62.1684,62.2069,62.0626,62.1492,63940.0
2023-01-24 12:10:00,64.59,64.78,64.59,64.77,46330.0,62.1492,62.332,62.1492,62.3224,46330.0
2023-01-24 12:15:00,64.77,64.79,64.72,64.77,62948.0,62.3224,62.3416,62.2743,62.3224,62948.0
2023-01-24 12:20:00,64.77,64.77,64.62,64.69,35939.0,62.3224,62.3224,62.1781,62.2454,35939.0
2023-01-24 12:25:00,64.69,64.8,64.69,64.8,41535.0,62.2454,62.3513,62.2454,62.3513,41535.0
2023-01-24 12:30:00,64.8,64.85,64.76,64.84,54421.0,62.3513,62.3994,62.3128,62.3897,54421.0
2023-01-24 12:35:00,64.83,64.86,64.73,64.86,39549.0,62.3801,62.409,62.2839,62.409,39549.0
2023-01-24 12:40:00,64.88,64.93,64.85,64.85,37825.0,62.4282,62.4763,62.3994,62.3994,37825.0
2023-01-24 12:45:00,64.84,64.85,64.73,64.78,54349.0,62.3897,62.3994,62.2839,62.332,54349.0
2023-01-24 12:50:00,64.78,64.78,64.63,64.68,31524.0,62.332,62.332,62.1877,62.2358,31524.0
2023-01-24 12:55:00,64.69,64.69,64.63,64.64,28313.0,62.2454,62.2454,62.1877,62.1973,28313.0
2023-01-24 13:00:00,64.65,64.73,64.58,64.65,42489.0,62.2069,62.2839,62.1396,62.2069,42489.0
2023-01-24 13:05:00,64.65,64.69,64.55,64.64,54239.0,62.2069,62.2454,62.1107,62.1973,54239.0
2023-01-24 13:10:00,64.65,64.73,64.59,64.59,41959.0,62.2069,62.2839,62.1492,62.1492,41959.0
2023-01-24 13:15:00,64.58,64.64,64.51,64.59,73353.0,62.1396,62.1973,62.0722,62.1492,73353.0
2023-01-24 13:20:00,64.58,64.64,64.52,64.58,37370.0,62.1396,62.1973,62.0818,62.1396,37370.0
2023-01-24 13:25:00,64.59,64.7,64.57,64.65,37511.0,62.1492,62.255,62.1299,62.2069,37511.0
2023-01-24 13:30:00,64.63,64.64,64.54,64.59,32069.0,62.1877,62.1973,62.1011,62.1492,32069.0
2023-01-24 13:35:00,64.59,64.61,64.51,64.57,31030.0,62.1492,62.1684,62.0722,62.1299,31030.0
2023-01-24 13:40:00,64.57,64.61,64.53,64.58,39504.0,62.1299,62.1684,62.0915,62.1396,39504.0
2023-01-24 13:45:00,64.58,64.6,64.54,64.56,39043.0,62.1396,62.1588,62.1011,62.1203,39043.0
2023-01-24 13:50:00,64.56,64.61,64.54,64.56,61362.0,62.1203,62.1684,62.1011,62.1203,61362.0
2023-01-24 13:55:00,64.56,64.6,64.54,64.58,36325.0,62.1203,62.1588,62.1011,62.1396,36325.0
2023-01-24 14:00:00,64.59,64.59,64.48,64.49,73573.0,62.1492,62.1492,62.0434,62.053,73573.0
2023-01-24 14:05:00,64.49,64.6,64.42,64.59,55909.0,62.053,62.1588,61.9856,62.1492,55909.0
2023-01-24 14:10:00,64.59,64.61,64.45,64.47,37225.0,62.1492,62.1684,62.0145,62.0337,37225.0
2023-01-24 14:15:00,64.48,64.58,64.46,64.49,38093.0,62.0434,62.1396,62.0241,62.053,38093.0
2023-01-24 14:20:00,64.49,64.53,64.41,64.49,48001.0,62.053,62.0915,61.976,62.053,48001.0
2023-01-24 14:25:00,64.48,64.53,64.42,64.43,38668.0,62.0434,62.0915,61.9856,61.9952,38668.0
2023-01-24 14:30:00,64.43,64.53,64.42,64.51,68303.0,61.9952,62.0915,61.9856,62.0722,68303.0
2023-01-24 14:35:00,64.52,64.56,64.5,64.53,30608.0,62.0818,62.1203,62.0626,62.0915,30608.0
2023-01-24 14:40:00,64.53,64.58,64.5,64.52,31670.0,62.0915,62.1396,62.0626,62.0818,31670.0
2023-01-24 14:45:00,64.53,64.57,64.52,64.53,62116.0,62.0915,62.1299,62.0818,62.0915,62116.0
2023-01-24 14:50:00,64.52,64.57,64.49,64.55,64042.0,62.0818,62.1299,62.053,62.1107,64042.0
2023-01-24 14:55:00,64.55,64.6,64.52,64.56,129514.0,62.1107,62.1588,62.0818,62.1203,129514.0
2023-01-24 15:00:00,64.57,64.6,64.55,64.56,56862.0,62.1299,62.1588,62.1107,62.1203,56862.0
2023-01-24 15:05:00,64.55,64.56,64.47,64.48,50708.0,62.1107,62.1203,62.0337,62.0434,50708.0
2023-01-24 15:10:00,64.49,64.55,64.43,64.44,63108.0,62.053,62.1107,61.9952,62.0049,63108.0
2023-01-24 15:15:00,64.44,64.51,64.4,64.5,64973.0,62.0049,62.0722,61.9664,62.0626,64973.0
2023-01-24 15:20:00,64.5,64.51,64.41,64.45,45882.0,62.0626,62.0722,61.976,62.0145,45882.0
2023-01-24 15:25:00,64.45,64.55,64.42,64.55,70762.0,62.0145,62.1107,61.9856,62.1107,70762.0
2023-01-24 15:30:00,64.55,64.57,64.44,64.45,47277.0,62.1107,62.1299,62.0049,62.0145,47277.0
2023-01-24 15:35:00,64.45,64.56,64.42,64.55,120815.0,62.0145,62.1203,61.9856,62.1107,120815.0
2023-01-24 15:40:00,64.55,64.55,64.35,64.38,125971.0,62.1107,62.1107,61.9183,61.9471,125971.0
2023-01-24 15:45:00,64.38,64.39,64.33,64.39,137056.0,61.9471,61.9568,61.899,61.9568,137056.0
2023-01-24 15:50:00,64.39,64.57,64.38,64.48,203903.0,61.9568,62.1299,61.9471,62.0434,203903.0
2023-01-24 15:55:00,64.47,64.55,64.39,64.4,395248.0,62.0337,62.1107,61.9568,61.9664,395248.0
2023-01-25 09:30:00,63.86,64.19,63.76,63.8,195031.0,61.4468,61.7643,61.3506,61.389,195031.0
2023-01-25 09:35:00,63.78,63.83,63.52,63.52,141281.0,61.3698,61.4179,61.1196,61.1196,141281.0
2023-01-25 09:40:00,63.54,63.76,63.44,63.63,141793.0,61.1389,61.3506,61.0427,61.2255,141793.0
2023-01-25 09:45:00,63.62,63.7,63.32,63.32,175374.0,61.2158,61.2928,60.9272,60.9272,175374.0
2023-01-25 09:50:00,63.33,63.33,63.0,63.04,177649.0,60.9368,60.9368,60.6193,60.6578,177649.0
2023-01-25 09:55:00,63.02,63.11,62.8,62.91,214296.0,60.6385,60.7251,60.4268,60.5327,214296.0
2023-01-25 10:00:00,62.89,62.91,62.46,62.63,447239.0,60.5134,60.5327,60.0997,60.2633,447239.0
2023-01-25 10:05:00,62.64,62.81,62.56,62.6,270112.0,60.2729,60.4365,60.1959,60.2344,270112.0
2023-01-25 10:10:00,62.6,62.62,62.41,62.5,172160.0,60.2344,60.2536,60.0516,60.1382,172160.0
2023-01-25 10:15:00,62.5,62.71,62.31,62.6,308649.0,60.1382,60.3402,59.9554,60.2344,308649.0
2023-01-25 10:20:00,62.61,62.91,62.6,62.88,124712.0,60.244,60.5327,60.2344,60.5038,124712.0
2023-01-25 10:25:00,62.88,63.19,62.82,63.19,90203.0,60.5038,60.8021,60.4461,60.8021,90203.0
2023-01-25 10:30:00,63.17,63.39,63.16,63.31,126622.0,60.7829,60.9945,60.7732,60.9176,126622.0
2023-01-25 10:35:00,63.31,63.43,63.19,63.36,72399.0,60.9176,61.033,60.8021,60.9657,72399.0
2023-01-25 10:40:00,63.35,63.63,63.29,63.58,119884.0,60.9561,61.2255,60.8983,61.1774,119884.0
2023-01-25 10:45:00,63.59,63.83,63.54,63.74,93074.0,61.187,61.4179,61.1389,61.3313,93074.0
2023-01-25 10:50:00,63.73,63.73,63.59,63.61,96142.0,61.3217,61.3217,61.187,61.2062,96142.0
2023-01-25 10:55:00,63.62,63.65,63.54,63.62,58104.0,61.2158,61.2447,61.1389,61.2158,58104.0
2023-01-25 11:00:00,63.59,63.7,63.53,63.66,94153.0,61.187,61.2928,61.1293,61.2543,94153.0
2023-01-25 11:05:00,63.65,63.65,63.54,63.57,53619.0,61.2447,61.2447,61.1389,61.1677,53619.0
2023-01-25 11:10:00,63.57,63.67,63.49,63.57,54576.0,61.1677,61.264,61.0908,61.1677,54576.0
2023-01-25 11:15:00,63.54,63.62,63.4,63.5,58866.0,61.1389,61.2158,61.0042,61.1004,58866.0
2023-01-25 11:20:00,63.51,63.67,63.46,63.63,57761.0,61.11,61.264,61.0619,61.2255,57761.0
2023-01-25 11:25:00,63.64,63.78,63.64,63.75,62538.0,61.2351,61.3698,61.2351,61.3409,62538.0
2023-01-25 11:30:00,63.77,63.78,63.56,63.67,88247.0,61.3602,61.3698,61.1581,61.264,88247.0
2023-01-25 11:35:00,63.69,63.8,63.62,63.66,49278.0,61.2832,61.389,61.2158,61.2543,49278.0
2023-01-25 11:40:00,63.66,63.72,63.59,63.7,56552.0,61.2543,61.3121,61.187,61.2928,56552.0
2023-01-25 11:45:00,63.69,63.71,63.62,63.66,46631.0,61.2832,61.3024,61.2158,61.2543,46631.0
2023-01-25 11:50:00,63.67,63.8,63.56,63.67,59435.0,61.264,61.389,61.1581,61.264,59435.0
2023-01-25 11:55:00,63.68,63.76,63.61,63.63,46984.0,61.2736,61.3506,61.2062,61.2255,46984.0
2023-01-25 12:00:00,63.63,63.66,63.43,63.44,41816.0,61.2255,61.2543,61.033,61.0427,41816.0
2023-01-25 12:05:00,63.43,63.59,63.42,63.46,29562.0,61.033,61.187,61.0234,61.0619,29562.0
2023-01-25 12:10:00,63.46,63.48,63.31,63.34,39799.0,61.0619,61.0811,60.9176,60.9464,39799.0
2023-01-25 12:15:00,63.34,63.56,63.28,63.52,36951.0,60.9464,61.1581,60.8887,61.1196,36951.0
2023-01-25 12:20:00,63.52,63.6,63.45,63.51,50729.0,61.1196,61.1966,61.0523,61.11,50729.0
2023-01-25 12:25:00,63.52,63.54,63.41,63.43,28757.0,61.1196,61.1389,61.0138,61.033,28757.0
2023-01-25 12:30:00,63.42,63.57,63.4,63.55,28180.0,61.0234,61.1677,61.0042,61.1485,28180.0
2023-01-25 12:35:00,63.54,63.7,63.52,63.69,38451.0,61.1389,61.2928,61.1196,61.2832,38451.0
2023-01-25 12:40:00,63.7,63.78,63.68,63.77,32593.0,61.2928,61.3698,61.2736,61.3602,32593.0
2023-01-25 12:45:00,63.76,63.78,63.66,63.74,51150.0,61.3506,61.3698,61.2543,61.3313,51150.0
2023-01-25 12:50:00,63.75,63.75,63.63,63.72,26174.0,61.3409,61.3409,61.2255,61.3121,26174.0
2023-01-25 12:55:00,63.7,63.71,63.65,63.69,24191.0,61.2928,61.3024,61.2447,61.2832,24191.0
2023-01-25 13:00:00,63.69,63.76,63.6,63.64,28577.0,61.2832,61.3506,61.1966,61.2351,28577.0
2023-01-25 13:05:00,63.66,63.73,63.61,63.63,32298.0,61.2543,61.3217,61.2062,61.2255,32298.0
2023-01-25 13:10:00,63.63,63.75,63.61,63.62,35443.0,61.2255,61.3409,61.2062,61.2158,35443.0
2023-01-25 13:15:00,63.62,63.85,63.62,63.83,41846.0,61.2158,61.4372,61.2158,61.4179,41846.0
2023-01-25 13:20:00,63.84,63.9,63.81,63.82,45087.0,61.4275,61.4853,61.3987,61.4083,45087.0
2023-01-25 13:25:00,63.83,63.99,63.83,63.94,68095.0,61.4179,61.5719,61.4179,61.5238,68095.0
2023-01-25 13:30:00,63.96,63.99,63.82,63.86,49688.0,61.543,61.5719,61.4083,61.4468,49688.0
2023-01-25 13:35:00,63.87,63.95,63.86,63.87,68463.0,61.4564,61.5334,61.4468,61.4564,68463.0
2023-01-25 13:40:00,63.87,63.88,63.78,63.87,45517.0,61.4564,61.466,61.3698,61.4564,45517.0
2023-01-25 13:45:00,63.87,63.98,63.87,63.9,58207.0,61.4564,61.5622,61.4564,61.4853,58207.0
2023-01-25 13:50:00,63.91,63.99,63.88,63.92,31173.0,61.4949,61.5719,61.466,61.5045,31173.0
2023-01-25 13:55:00,63.93,63.97,63.88,63.96,41781.0,61.5141,61.5526,61.466,61.543,41781.0
2023-01-25 14:00:00,63.96,64.0,63.9,63.94,48848.0,61.543,61.5815,61.4853,61.5238,48848.0
2023-01-25 14:05:00,63.93,63.97,63.86,63.86,29897.0,61.5141,61.5526,61.4468,61.4468,29897.0
2023-01-25 14:10:00,63.88,64.03,63.85,64.03,55655.0,61.466,61.6104,61.4372,61.6104,55655.0
2023-01-25 14:15:00,64.03,64.08,63.9,63.93,42083.0,61.6104,61.6585,61.4853,61.5141,42083.0
2023-01-25 14:20:00,63.94,63.99,63.9,63.93,79207.0,61.5238,61.5719,61.4853,61.5141,79207.0
2023-01-25 14:25:00,63.94,63.96,63.77,63.86,31901.0,61.5238,61.543,61.3602,61.4468,31901.0
2023-01-25 14:30:00,63.87,64.0,63.86,63.95,20398.0,61.4564,61.5815,61.4468,61.5334,20398.0
2023-01-25 14:35:00,63.95,64.05,63.94,63.98,42998.0,61.5334,61.6296,61.5238,61.5622,42998.0
2023-01-25 14:40:00,63.98,64.0,63.93,63.99,26228.0,61.5622,61.5815,61.5141,61.5719,26228.0
2023-01-25 14:45:00,63.99,64.06,63.9,63.91,41310.0,61.5719,61.6392,61.4853,61.4949,41310.0
2023-01-25 14:50:00,63.92,64.02,63.89,63.98,36231.0,61.5045,61.6007,61.4756,61.5622,36231.0
2023-01-25 14:55:00,63.98,64.07,63.97,64.04,56570.0,61.5622,61.6488,61.5526,61.62,56570.0
2023-01-25 15:00:00,64.05,64.17,64.04,64.13,56632.0,61.6296,61.7451,61.62,61.7066,56632.0
2023-01-25 15:05:00,64.13,64.27,64.06,64.23,125077.0,61.7066,61.8413,61.6392,61.8028,125077.0
2023-01-25 15:10:00,64.23,64.23,64.07,64.17,56326.0,61.8028,61.8028,61.6488,61.7451,56326.0
2023-01-25 15:15:00,64.17,64.28,64.13,64.27,50102.0,61.7451,61.8509,61.7066,61.8413,50102.0
2023-01-25 15:20:00,64.27,64.27,64.15,64.23,47174.0,61.8413,61.8413,61.7258,61.8028,47174.0
2023-01-25 15:25:00,64.22,64.29,64.17,64.28,102738.0,61.7932,61.8605,61.7451,61.8509,102738.0
2023-01-25 15:30:00,64.28,64.38,64.27,64.31,109362.0,61.8509,61.9471,61.8413,61.8798,109362.0
2023-01-25 15:35:00,64.3,64.39,64.22,64.34,80289.0,61.8702,61.9568,61.7932,61.9086,80289.0
2023-01-25 15:40:00,64.34,64.37,64.31,64.31,61131.0,61.9086,61.9375,61.8798,61.8798,61131.0
2023-01-25 15:45:00,64.31,64.33,64.27,64.3,80970.0,61.8798,61.899,61.8413,61.8702,80970.0
2023-01-25 15:50:00,64.3,64.39,64.27,64.39,168325.0,61.8702,61.9568,61.8413,61.9568,168325.0
2023-01-25 15:55:00,64.39,64.54,64.38,64.53,356418.0,61.9568,62.1011,61.9471,62.0915,356418.0
2023-01-26 09:30:00,65.38,65.61,65.26,65.26,301957.0,62.9093,63.1306,62.7939,62.7939,301957.0
2023-01-26 09:35:00,65.25,65.54,65.17,65.49,169072.0,62.7843,63.0633,62.7073,63.0152,169072.0
2023-01-26 09:40:00,65.52,65.53,65.26,65.35,197447.0,63.044,63.0537,62.7939,62.8805,197447.0
2023-01-26 09:45:00,65.35,65.53,64.78,64.79,258576.0,62.8805,63.0537,62.332,62.3416,258576.0
2023-01-26 09:50:00,64.79,65.04,64.75,64.89,229341.0,62.3416,62.5822,62.3031,62.4379,229341.0
2023-01-26 09:55:00,64.87,65.04,64.78,64.99,112477.0,62.4186,62.5822,62.332,62.5341,112477.0
2023-01-26 10:00:00,65.0,65.2,64.88,65.2,145804.0,62.5437,62.7361,62.4282,62.7361,145804.0
2023-01-26 10:05:00,65.19,65.25,64.98,65.24,275031.0,62.7265,62.7843,62.5245,62.7746,275031.0
2023-01-26 10:10:00,65.24,65.43,65.13,65.43,176979.0,62.7746,62.9575,62.6688,62.9575,176979.0
2023-01-26 10:15:00,65.45,65.65,65.35,65.51,157796.0,62.9767,63.1691,62.8805,63.0344,157796.0
2023-01-26 10:20:00,65.52,65.97,65.5,65.96,163793.0,63.044,63.477,63.0248,63.4674,163793.0
2023-01-26 10:25:00,65.97,66.09,65.82,65.85,166598.0,63.477,63.5925,63.3327,63.3616,166598.0
2023-01-26 10:30:00,65.87,65.95,65.8,65.93,95280.0,63.3808,63.4578,63.3135,63.4386,95280.0
2023-01-26 10:35:00,65.95,66.19,65.92,66.11,247410.0,63.4578,63.6887,63.4289,63.6118,247410.0
2023-01-26 10:40:00,66.12,66.33,66.09,66.26,204421.0,63.6214,63.8234,63.5925,63.7561,204421.0
2023-01-26 10:45:00,66.26,66.3,66.12,66.28,150090.0,63.7561,63.7946,63.6214,63.7753,150090.0
2023-01-26 10:50:00,66.27,66.29,65.93,65.95,121691.0,63.7657,63.785,63.4386,63.4578,121691.0
2023-01-26 10:55:00,65.95,65.98,65.66,65.72,106483.0,63.4578,63.4867,63.1788,63.2365,106483.0
2023-01-26 11:00:00,65.74,65.8,65.65,65.77,83618.0,63.2557,63.3135,63.1691,63.2846,83618.0
2023-01-26 11:05:00,65.78,65.86,65.57,65.58,105348.0,63.2942,63.3712,63.0922,63.1018,105348.0
2023-01-26 11:10:00,65.6,65.71,65.3,65.34,122417.0,63.121,63.2269,62.8324,62.8709,122417.0
2023-01-26 11:15:00,65.33,65.37,65.16,65.35,126032.0,62.8612,62.8997,62.6977,62.8805,126032.0
2023-01-26 11:20:00,65.35,65.58,65.33,65.45,74023.0,62.8805,63.1018,62.8612,62.9767,74023.0
2023-01-26 11:25:00,65.48,65.73,65.46,65.68,111377.0,63.0056,63.2461,62.9863,63.198,111377.0
2023-01-26 11:30:00,65.68,65.8,65.64,65.72,69083.0,63.198,63.3135,63.1595,63.2365,69083.0
2023-01-26 11:35:00,65.72,65.76,65.58,65.69,85319.0,63.2365,63.275,63.1018,63.2076,85319.0
2023-01-26 11:40:00,65.68,65.96,65.66,65.96,80267.0,63.198,63.4674,63.1788,63.4674,80267.0
2023-01-26 11:45:00,65.95,65.96,65.81,65.87,57632.0,63.4578,63.4674,63.3231,63.3808,57632.0
2023-01-26 11:50:00,65.87,65.89,65.78,65.86,41824.0,63.3808,63.4001,63.2942,63.3712,41824.0
2023-01-26 11:55:00,65.86,65.97,65.77,65.97,53341.0,63.3712,63.477,63.2846,63.477,53341.0
2023-01-26 12:00:00,65.98,66.08,65.95,66.01,77909.0,63.4867,63.5829,63.4578,63.5155,77909.0
2023-01-26 12:05:00,66.02,66.06,65.96,66.01,55986.0,63.5252,63.5636,63.4674,63.5155,55986.0
2023-01-26 12:10:00,66.0,66.13,65.98,66.06,64635.0,63.5059,63.631,63.4867,63.5636,64635.0
2023-01-26 12:15:00,66.06,66.1,65.97,66.04,67983.0,63.5636,63.6021,63.477,63.5444,67983.0
2023-01-26 12:20:00,66.05,66.12,66.0,66.02,49992.0,63.554,63.6214,63.5059,63.5252,49992.0
2023-01-26 12:25:00,66.03,66.17,66.01,66.13,70195.0,63.5348,63.6695,63.5155,63.631,70195.0
2023-01-26 12:30:00,66.13,66.23,66.11,66.18,75276.0,63.631,63.7272,63.6118,63.6791,75276.0
2023-01-26 12:35:00,66.19,66.33,66.17,66.31,101648.0,63.6887,63.8234,63.6695,63.8042,101648.0
2023-01-26 12:40:00,66.32,66.36,66.11,66.12,117621.0,63.8138,63.8523,63.6118,63.6214,117621.0
2023-01-26 12:45:00,66.12,66.14,65.98,66.04,87055.0,63.6214,63.6406,63.4867,63.5444,87055.0
2023-01-26 12:50:00,66.04,66.22,66.01,66.2,84835.0,63.5444,63.7176,63.5155,63.6984,84835.0
2023-01-26 12:55:00,66.21,66.33,66.2,66.27,100127.0,63.708,63.8234,63.6984,63.7657,100127.0
2023-01-26 13:00:00,66.28,66.37,66.24,66.31,98130.0,63.7753,63.8619,63.7368,63.8042,98130.0
2023-01-26 13:05:00,66.31,66.38,66.26,66.3,57011.0,63.8042,63.8716,63.7561,63.7946,57011.0
2023-01-26 13:10:00,66.3,66.46,66.29,66.45,77376.0,63.7946,63.9485,63.785,63.9389,77376.0
2023-01-26 13:15:00,66.45,66.5,66.35,66.35,76121.0,63.9389,63.987,63.8427,63.8427,76121.0
2023-01-26 13:20:00,66.35,66.46,66.34,66.39,77614.0,63.8427,63.9485,63.8331,63.8812,77614.0
2023-01-26 13:25:00,66.41,66.46,66.37,66.4,41701.0,63.9004,63.9485,63.8619,63.8908,41701.0
2023-01-26 13:30:00,66.4,66.53,66.39,66.45,127249.0,63.8908,64.0159,63.8812,63.9389,127249.0
2023-01-26 13:35:00,66.44,66.49,66.32,66.49,77358.0,63.9293,63.9774,63.8138,63.9774,77358.0
2023-01-26 13:40:00,66.49,66.53,66.44,66.45,51835.0,63.9774,64.0159,63.9293,63.9389,51835.0
2023-01-26 13:45:00,66.46,66.5,66.37,66.39,56276.0,63.9485,63.987,63.8619,63.8812,56276.0
2023-01-26 13:50:00,66.39,66.48,66.38,66.42,42168.0,63.8812,63.9678,63.8716,63.91,42168.0
2023-01-26 13:55:00,66.42,66.43,66.34,66.38,41848.0,63.91,63.9197,63.8331,63.8716,41848.0
2023-01-26 14:00:00,66.39,66.4,66.26,66.28,49594.0,63.8812,63.8908,63.7561,63.7753,49594.0
2023-01-26 14:05:00,66.28,66.36,66.22,66.35,39391.0,63.7753,63.8523,63.7176,63.8427,39391.0
2023-01-26 14:10:00,66.33,66.37,66.25,66.37,44939.0,63.8234,63.8619,63.7465,63.8619,44939.0
2023-01-26 14:15:00,66.36,66.44,66.3,66.44,62738.0,63.8523,63.9293,63.7946,63.9293,62738.0
2023-01-26 14:20:00,66.42,66.45,66.39,66.43,74163.0,63.91,63.9389,63.8812,63.9197,74163.0
2023-01-26 14:25:00,66.43,66.48,66.28,66.3,78871.0,63.9197,63.9678,63.7753,63.7946,78871.0
2023-01-26 14:30:00,66.3,66.41,66.29,66.39,79620.0,63.7946,63.9004,63.785,63.8812,79620.0
2023-01-26 14:35:00,66.39,66.47,66.37,66.38,67171.0,63.8812,63.9581,63.8619,63.8716,67171.0
2023-01-26 14:40:00,66.38,66.48,66.37,66.41,45698.0,63.8716,63.9678,63.8619,63.9004,45698.0
2023-01-26 14:45:00,66.42,66.48,66.41,66.42,46541.0,63.91,63.9678,63.9004,63.91,46541.0
2023-01-26 14:50:00,66.42,66.43,66.31,66.31,53235.0,63.91,63.9197,63.8042,63.8042,53235.0
2023-01-26 14:55:00,66.32,66.4,66.3,66.4,42695.0,63.8138,63.8908,63.7946,63.8908,42695.0
2023-01-26 15:00:00,66.41,66.56,66.4,66.55,180192.0,63.9004,64.0447,63.8908,64.0351,180192.0
2023-01-26 15:05:00,66.56,66.74,66.45,66.66,257047.0,64.0447,64.2179,63.9389,64.141,257047.0
2023-01-26 15:10:00,66.65,66.75,66.6,66.75,129773.0,64.1313,64.2276,64.0832,64.2276,129773.0
2023-01-26 15:15:00,66.76,66.9,66.75,66.86,186220.0,64.2372,64.3719,64.2276,64.3334,186220.0
2023-01-26 15:20:00,66.87,66.96,66.86,66.9,75095.0,64.343,64.4296,64.3334,64.3719,75095.0
2023-01-26 15:25:00,66.9,66.98,66.88,66.91,128024.0,64.3719,64.4489,64.3527,64.3815,128024.0
2023-01-26 15:30:00,66.9,67.0,66.84,66.95,127896.0,64.3719,64.4681,64.3142,64.42,127896.0
2023-01-26 15:35:00,66.95,67.0,66.86,66.91,130945.0,64.42,64.4681,64.3334,64.3815,130945.0
2023-01-26 15:40:00,66.91,66.99,66.85,66.86,120215.0,64.3815,64.4585,64.3238,64.3334,120215.0
2023-01-26 15:45:00,66.86,66.87,66.8,66.84,160274.0,64.3334,64.343,64.2757,64.3142,160274.0
2023-01-26 15:50:00,66.85,67.06,66.85,67.02,370627.0,64.3238,64.5259,64.3238,64.4874,370627.0
2023-01-26 15:55:00,67.03,67.13,67.02,67.08,556554.0,64.497,64.5932,64.4874,64.5451,556554.0
2023-01-27 09:30:00,67.15,67.43,67.0,67.24,346397.0,64.6125,64.8819,64.4681,64.6991,346397.0
2023-01-27 09:35:00,67.22,67.33,67.01,67.04,142067.0,64.6798,64.7857,64.4777,64.5066,142067.0
2023-01-27 09:40:00,67.05,67.26,66.9,67.09,168146.0,64.5162,64.7183,64.3719,64.5547,168146.0
2023-01-27 09:45:00,67.07,67.1,66.92,66.92,134110.0,64.5355,64.5643,64.3911,64.3911,134110.0
2023-01-27 09:50:00,66.9,67.32,66.9,67.22,125213.0,64.3719,64.776,64.3719,64.6798,125213.0
2023-01-27 09:55:00,67.23,67.4,67.17,67.34,124723.0,64.6894,64.853,64.6317,64.7953,124723.0
2023-01-27 10:00:00,67.35,67.64,67.22,67.62,187934.0,64.8049,65.0839,64.6798,65.0647,187934.0
2023-01-27 10:05:00,67.61,67.87,67.6,67.86,232891.0,65.0551,65.3052,65.0454,65.2956,232891.0
2023-01-27 10:10:00,67.87,67.88,67.58,67.73,174368.0,65.3052,65.3149,65.0262,65.1705,174368.0
2023-01-27 10:15:00,67.71,67.93,67.6,67.86,294869.0,65.1513,65.363,65.0454,65.2956,294869.0
2023-01-27 10:20:00,67.85,67.87,67.71,67.75,90688.0,65.286,65.3052,65.1513,65.1898,90688.0
2023-01-27 10:25:00,67.77,67.8,67.32,67.36,192457.0,65.209,65.2379,64.776,64.8145,192457.0
2023-01-27 10:30:00,67.34,67.4,67.17,67.21,179702.0,64.7953,64.853,64.6317,64.6702,179702.0
2023-01-27 10:35:00,67.22,67.45,67.21,67.33,93798.0,64.6798,64.9011,64.6702,64.7857,93798.0
2023-01-27 10:40:00,67.28,67.35,67.2,67.24,63089.0,64.7375,64.8049,64.6606,64.6991,63089.0
2023-01-27 10:45:00,67.25,67.28,66.98,67.04,149014.0,64.7087,64.7375,64.4489,64.5066,149014.0
2023-01-27 10:50:00,67.04,67.09,66.98,67.08,109668.0,64.5066,64.5547,64.4489,64.5451,109668.0
2023-01-27 10:55:00,67.08,67.27,67.08,67.18,51040.0,64.5451,64.7279,64.5451,64.6413,51040.0
2023-01-27 11:00:00,67.16,67.16,67.0,67.06,62881.0,64.6221,64.6221,64.4681,64.5259,62881.0
2023-01-27 11:05:00,67.06,67.14,66.99,67.03,70208.0,64.5259,64.6028,64.4585,64.497,70208.0
2023-01-27 11:10:00,67.02,67.09,66.86,66.87,120726.0,64.4874,64.5547,64.3334,64.343,120726.0
2023-01-27 11:15:00,66.89,66.94,66.76,66.92,105730.0,64.3623,64.4104,64.2372,64.3911,105730.0
2023-01-27 11:20:00,66.95,67.12,66.93,67.01,90965.0,64.42,64.5836,64.4008,64.4777,90965.0
2023-01-27 11:25:00,67.04,67.15,67.0,67.04,109329.0,64.5066,64.6125,64.4681,64.5066,109329.0
2023-01-27 11:30:00,67.06,67.12,67.0,67.12,65310.0,64.5259,64.5836,64.4681,64.5836,65310.0
2023-01-27 11:35:00,67.13,67.28,67.1,67.24,73702.0,64.5932,64.7375,64.5643,64.6991,73702.0
2023-01-27 11:40:00,67.23,67.39,67.21,67.28,92523.0,64.6894,64.8434,64.6702,64.7375,92523.0
2023-01-27 11:45:00,67.29,67.33,67.11,67.21,62978.0,64.7472,64.7857,64.574,64.6702,62978.0
2023-01-27 11:50:00,67.2,67.21,67.08,67.13,39350.0,64.6606,64.6702,64.5451,64.5932,39350.0
2023-01-27 11:55:00,67.13,67.17,67.06,67.14,49986.0,64.5932,64.6317,64.5259,64.6028,49986.0
2023-01-27 12:00:00,67.1,67.1,66.9,67.02,46525.0,64.5643,64.5643,64.3719,64.4874,46525.0
2023-01-27 12:05:00,67.01,67.06,66.88,66.97,42671.0,64.4777,64.5259,64.3527,64.4393,42671.0
2023-01-27 12:10:00,66.96,67.01,66.82,66.97,47986.0,64.4296,64.4777,64.2949,64.4393,47986.0
2023-01-27 12:15:00,66.99,67.11,66.91,66.95,72559.0,64.4585,64.574,64.3815,64.42,72559.0
2023-01-27 12:20:00,67.01,67.03,66.79,66.81,98322.0,64.4777,64.497,64.2661,64.2853,98322.0
2023-01-27 12:25:00,66.8,66.84,66.61,66.7,98409.0,64.2757,64.3142,64.0929,64.1795,98409.0
2023-01-27 12:30:00,66.7,66.82,66.66,66.79,43668.0,64.1795,64.2949,64.141,64.2661,43668.0
2023-01-27 12:35:00,66.78,66.91,66.74,66.84,55782.0,64.2564,64.3815,64.2179,64.3142,55782.0
2023-01-27 12:40:00,66.85,66.91,66.77,66.84,49442.0,64.3238,64.3815,64.2468,64.3142,49442.0
2023-01-27 12:45:00,66.8,66.94,66.76,66.93,24126.0,64.2757,64.4104,64.2372,64.4008,24126.0
2023-01-27 12:50:00,66.93,67.02,66.9,66.97,78178.0,64.4008,64.4874,64.3719,64.4393,78178.0
2023-01-27 12:55:00,66.95,67.0,66.89,66.96,36135.0,64.42,64.4681,64.3623,64.4296,36135.0
2023-01-27 13:00:00,66.95,67.0,66.82,66.89,40674.0,64.42,64.4681,64.2949,64.3623,40674.0
2023-01-27 13:05:00,66.9,67.03,66.89,66.95,43863.0,64.3719,64.497,64.3623,64.42,43863.0
2023-01-27 13:10:00,66.94,67.04,66.91,67.02,34017.0,64.4104,64.5066,64.3815,64.4874,34017.0
2023-01-27 13:15:00,67.01,67.01,66.81,66.87,39790.0,64.4777,64.4777,64.2853,64.343,39790.0
2023-01-27 13:20:00,66.91,66.92,66.81,66.82,42256.0,64.3815,64.3911,64.2853,64.2949,42256.0
2023-01-27 13:25:00,66.83,66.9,66.77,66.78,39595.0,64.3045,64.3719,64.2468,64.2564,39595.0
2023-01-27 13:30:00,66.78,66.89,66.77,66.83,27293.0,64.2564,64.3623,64.2468,64.3045,27293.0
2023-01-27 13:35:00,66.82,66.92,66.76,66.88,26754.0,64.2949,64.3911,64.2372,64.3527,26754.0
2023-01-27 13:40:00,66.86,66.87,66.71,66.74,50158.0,64.3334,64.343,64.1891,64.2179,50158.0
2023-01-27 13:45:00,66.76,66.86,66.76,66.84,41758.0,64.2372,64.3334,64.2372,64.3142,41758.0
2023-01-27 13:50:00,66.83,66.87,66.76,66.78,38849.0,64.3045,64.343,64.2372,64.2564,38849.0
2023-01-27 13:55:00,66.77,66.91,66.74,66.85,74799.0,64.2468,64.3815,64.2179,64.3238,74799.0
2023-01-27 14:00:00,66.86,66.94,66.85,66.92,43735.0,64.3334,64.4104,64.3238,64.3911,43735.0
2023-01-27 14:05:00,66.93,66.94,66.83,66.87,20461.0,64.4008,64.4104,64.3045,64.343,20461.0
2023-01-27 14:10:00,66.87,66.9,66.79,66.87,38946.0,64.343,64.3719,64.2661,64.343,38946.0
2023-01-27 14:15:00,66.87,66.94,66.87,66.87,49148.0,64.343,64.4104,64.343,64.343,49148.0
2023-01-27 14:20:00,66.87,66.87,66.78,66.86,26136.0,64.343,64.343,64.2564,64.3334,26136.0
2023-01-27 14:25:00,66.86,66.86,66.76,66.77,77811.0,64.3334,64.3334,64.2372,64.2468,77811.0
2023-01-27 14:30:00,66.76,66.81,66.71,66.75,66574.0,64.2372,64.2853,64.1891,64.2276,66574.0
2023-01-27 14:35:00,66.74,66.77,66.63,66.67,57387.0,64.2179,64.2468,64.1121,64.1506,57387.0
2023-01-27 14:40:00,66.68,66.72,66.66,66.67,42577.0,64.1602,64.1987,64.141,64.1506,42577.0
2023-01-27 14:45:00,66.67,66.79,66.66,66.73,47123.0,64.1506,64.2661,64.141,64.2083,47123.0
2023-01-27 14:50:00,66.73,66.74,66.62,66.67,23369.0,64.2083,64.2179,64.1025,64.1506,23369.0
2023-01-27 14:55:00,66.67,66.73,66.64,66.72,35420.0,64.1506,64.2083,64.1217,64.1987,35420.0
2023-01-27 15:00:00,66.74,66.78,66.74,66.76,34458.0,64.2179,64.2564,64.2179,64.2372,34458.0
2023-01-27 15:05:00,66.76,66.87,66.75,66.83,69170.0,64.2372,64.343,64.2276,64.3045,69170.0
2023-01-27 15:10:00,66.83,66.88,66.78,66.8,35815.0,64.3045,64.3527,64.2564,64.2757,35815.0
2023-01-27 15:15:00,66.8,66.86,66.76,66.84,51075.0,64.2757,64.3334,64.2372,64.3142,51075.0
2023-01-27 15:20:00,66.84,66.87,66.78,66.87,44573.0,64.3142,64.343,64.2564,64.343,44573.0
2023-01-27 15:25:00,66.87,66.9,66.84,66.88,53126.0,64.343,64.3719,64.3142,64.3527,53126.0
2023-01-27 15:30:00,66.89,67.01,66.8,66.98,161503.0,64.3623,64.4777,64.2757,64.4489,161503.0
2023-01-27 15:35:00,66.98,66.99,66.86,66.86,71940.0,64.4489,64.4585,64.3334,64.3334,71940.0
2023-01-27 15:40:00,66.87,66.9,66.77,66.78,46612.0,64.343,64.3719,64.2468,64.2564,46612.0
2023-01-27 15:45:00,66.77,66.77,66.6,66.69,128202.0,64.2468,64.2468,64.0832,64.1698,128202.0
2023-01-27 15:50:00,66.69,66.72,66.55,66.61,181199.0,64.1698,64.1987,64.0351,64.0929,181199.0
2023-01-27 15:55:00,66.61,66.61,66.51,66.54,322840.0,64.0929,64.0929,63.9966,64.0255,322840.0
2023-01-30 09:30:00,65.82,65.96,65.56,65.79,323386.0,63.3327,63.4674,63.0825,63.3038,323386.0
2023-01-30 09:35:00,65.8,65.94,65.58,65.61,128524.0,63.3135,63.4482,63.1018,63.1306,128524.0
2023-01-30 09:40:00,65.61,65.66,65.13,65.27,218138.0,63.1306,63.1788,62.6688,62.8035,218138.0
2023-01-30 09:45:00,65.24,65.48,65.23,65.36,123915.0,62.7746,63.0056,62.765,62.8901,123915.0
2023-01-30 09:50:00,65.36,65.41,65.01,65.02,152352.0,62.8901,62.9382,62.5533,62.5629,152352.0
2023-01-30 09:55:00,65.02,65.31,64.99,65.21,131462.0,62.5629,62.842,62.5341,62.7458,131462.0
2023-01-30 10:00:00,65.19,65.62,65.13,65.56,96093.0,62.7265,63.1403,62.6688,63.0825,96093.0
2023-01-30 10:05:00,65.56,65.68,65.52,65.58,99485.0,63.0825,63.198,63.044,63.1018,99485.0
2023-01-30 10:10:00,65.6,65.78,65.5,65.63,99851.0,63.121,63.2942,63.0248,63.1499,99851.0
2023-01-30 10:15:00,65.64,65.66,65.47,65.58,108030.0,63.1595,63.1788,62.9959,63.1018,108030.0
2023-01-30 10:20:00,65.57,65.66,65.4,65.4,79105.0,63.0922,63.1788,62.9286,62.9286,79105.0
2023-01-30 10:25:00,65.4,65.63,65.34,65.62,61936.0,62.9286,63.1499,62.8709,63.1403,61936.0
2023-01-30 10:30:00,65.62,65.62,65.42,65.5,57259.0,63.1403,63.1403,62.9478,63.0248,57259.0
2023-01-30 10:35:00,65.48,65.55,65.33,65.42,89929.0,63.0056,63.0729,62.8612,62.9478,89929.0
2023-01-30 10:40:00,65.41,65.57,65.33,65.34,65209.0,62.9382,63.0922,62.8612,62.8709,65209.0
2023-01-30 10:45:00,65.33,65.39,65.26,65.34,75582.0,62.8612,62.919,62.7939,62.8709,75582.0
2023-01-30 10:50:00,65.33,65.46,65.15,65.23,119294.0,62.8612,62.9863,62.688,62.765,119294.0
2023-01-30 10:55:00,65.23,65.46,65.16,65.36,87717.0,62.765,62.9863,62.6977,62.8901,87717.0
2023-01-30 11:00:00,65.35,65.45,65.26,65.32,75188.0,62.8805,62.9767,62.7939,62.8516,75188.0
2023-01-30 11:05:00,65.33,65.45,65.3,65.4,69289.0,62.8612,62.9767,62.8324,62.9286,69289.0
2023-01-30 11:10:00,65.4,65.65,65.4,65.58,63223.0,62.9286,63.1691,62.9286,63.1018,63223.0
2023-01-30 11:15:00,65.59,65.73,65.55,65.57,73579.0,63.1114,63.2461,63.0729,63.0922,73579.0
2023-01-30 11:20:00,65.56,65.57,65.27,65.31,95064.0,63.0825,63.0922,62.8035,62.842,95064.0
2023-01-30 11:25:00,65.32,65.35,65.14,65.21,74852.0,62.8516,62.8805,62.6784,62.7458,74852.0
2023-01-30 11:30:00,65.21,65.25,65.11,65.17,77436.0,62.7458,62.7843,62.6495,62.7073,77436.0
2023-01-30 11:35:00,65.17,65.19,64.89,64.89,165394.0,62.7073,62.7265,62.4379,62.4379,165394.0
2023-01-30 11:40:00,64.9,64.9,64.78,64.78,88756.0,62.4475,62.4475,62.332,62.332,88756.0
2023-01-30 11:45:00,64.79,64.9,64.77,64.81,110864.0,62.3416,62.4475,62.3224,62.3609,110864.0
2023-01-30 11:50:00,64.81,64.91,64.77,64.86,111273.0,62.3609,62.4571,62.3224,62.409,111273.0
2023-01-30 11:55:00,64.85,65.01,64.81,64.95,67317.0,62.3994,62.5533,62.3609,62.4956,67317.0
2023-01-30 12:00:00,64.94,65.04,64.87,64.91,41128.0,62.486,62.5822,62.4186,62.4571,41128.0
2023-01-30 12:05:00,64.91,64.96,64.88,64.9,28147.0,62.4571,62.5052,62.4282,62.4475,28147.0
2023-01-30 12:10:00,64.91,64.97,64.79,64.97,55022.0,62.4571,62.5148,62.3416,62.5148,55022.0
2023-01-30 12:15:00,64.97,64.99,64.8,64.84,58145.0,62.5148,62.5341,62.3513,62.3897,58145.0
2023-01-30 12:20:00,64.83,64.84,64.77,64.8,48328.0,62.3801,62.3897,62.3224,62.3513,48328.0
2023-01-30 12:25:00,64.8,64.82,64.63,64.73,85965.0,62.3513,62.3705,62.1877,62.2839,85965.0
2023-01-30 12:30:00,64.72,64.78,64.67,64.73,42937.0,62.2743,62.332,62.2262,62.2839,42937.0
2023-01-30 12:35:00,64.72,64.79,64.68,64.72,38916.0,62.2743,62.3416,62.2358,62.2743,38916.0
2023-01-30 12:40:00,64.71,64.81,64.7,64.71,72119.0,62.2647,62.3609,62.255,62.2647,72119.0
2023-01-30 12:45:00,64.7,64.7,64.6,64.67,81251.0,62.255,62.255,62.1588,62.2262,81251.0
2023-01-30 12:50:00,64.66,64.69,64.6,64.64,33954.0,62.2165,62.2454,62.1588,62.1973,33954.0
2023-01-30 12:55:00,64.63,64.67,64.54,64.59,56808.0,62.1877,62.2262,62.1011,62.1492,56808.0
2023-01-30 13:00:00,64.58,64.59,64.49,64.58,102010.0,62.1396,62.1492,62.053,62.1396,102010.0
2023-01-30 13:05:00,64.58,64.67,64.56,64.59,47780.0,62.1396,62.2262,62.1203,62.1492,47780.0
2023-01-30 13:10:00,64.59,64.62,64.53,64.55,44000.0,62.1492,62.1781,62.0915,62.1107,44000.0
2023-01-30 13:15:00,64.54,64.74,64.53,64.66,70449.0,62.1011,62.2935,62.0915,62.2165,70449.0
2023-01-30 13:20:00,64.66,64.66,64.54,64.56,51233.0,62.2165,62.2165,62.1011,62.1203,51233.0
2023-01-30 13:25:00,64.55,64.65,64.55,64.62,38820.0,62.1107,62.2069,62.1107,62.1781,38820.0
2023-01-30 13:30:00,64.61,64.64,64.54,64.61,91917.0,62.1684,62.1973,62.1011,62.1684,91917.0
2023-01-30 13:35:00,64.61,64.64,64.56,64.6,38867.0,62.1684,62.1973,62.1203,62.1588,38867.0
2023-01-30 13:40:00,64.59,64.6,64.54,64.6,70757.0,62.1492,62.1588,62.1011,62.1588,70757.0
2023-01-30 13:45:00,64.6,64.68,64.59,64.65,52608.0,62.1588,62.2358,62.1492,62.2069,52608.0
2023-01-30 13:50:00,64.64,64.67,64.58,64.6,26112.0,62.1973,62.2262,62.1396,62.1588,26112.0
2023-01-30 13:55:00,64.6,64.71,64.56,64.69,33149.0,62.1588,62.2647,62.1203,62.2454,33149.0
2023-01-30 14:00:00,64.69,64.72,64.63,64.65,39569.0,62.2454,62.2743,62.1877,62.2069,39569.0
2023-01-30 14:05:00,64.64,64.65,64.55,64.56,78866.0,62.1973,62.2069,62.1107,62.1203,78866.0
2023-01-30 14:10:00,64.55,64.6,64.54,64.58,62085.0,62.1107,62.1588,62.1011,62.1396,62085.0
2023-01-30 14:15:00,64.58,64.69,64.55,64.64,39408.0,62.1396,62.2454,62.1107,62.1973,39408.0
2023-01-30 14:20:00,64.63,64.72,64.59,64.62,48385.0,62.1877,62.2743,62.1492,62.1781,48385.0
2023-01-30 14:25:00,64.62,64.62,64.52,64.53,63966.0,62.1781,62.1781,62.0818,62.0915,63966.0
2023-01-30 14:30:00,64.54,64.56,64.49,64.51,81634.0,62.1011,62.1203,62.053,62.0722,81634.0
2023-01-30 14:35:00,64.5,64.65,64.49,64.61,43298.0,62.0626,62.2069,62.053,62.1684,43298.0
2023-01-30 14:40:00,64.62,64.62,64.48,64.48,44367.0,62.1781,62.1781,62.0434,62.0434,44367.0
2023-01-30 14:45:00,64.49,64.51,64.39,64.39,75521.0,62.053,62.0722,61.9568,61.9568,75521.0
2023-01-30 14:50:00,64.39,64.43,64.38,64.41,44796.0,61.9568,61.9952,61.9471,61.976,44796.0
2023-01-30 14:55:00,64.41,64.41,64.25,64.26,82535.0,61.976,61.976,61.822,61.8317,82535.0
2023-01-30 15:00:00,64.25,64.32,64.16,64.17,119713.0,61.822,61.8894,61.7354,61.7451,119713.0
2023-01-30 15:05:00,64.16,64.17,64.07,64.09,88949.0,61.7354,61.7451,61.6488,61.6681,88949.0
2023-01-30 15:10:00,64.09,64.15,64.08,64.09,160939.0,61.6681,61.7258,61.6585,61.6681,160939.0
2023-01-30 15:15:00,64.09,64.28,64.07,64.26,96412.0,61.6681,61.8509,61.6488,61.8317,96412.0
2023-01-30 15:20:00,64.26,64.26,64.09,64.11,81670.0,61.8317,61.8317,61.6681,61.6873,81670.0
2023-01-30 15:25:00,64.11,64.16,64.07,64.12,82383.0,61.6873,61.7354,61.6488,61.697,82383.0
2023-01-30 15:30:00,64.12,64.24,64.12,64.22,195176.0,61.697,61.8124,61.697,61.7932,195176.0
2023-01-30 15:35:00,64.22,64.46,64.19,64.43,118865.0,61.7932,62.0241,61.7643,61.9952,118865.0
2023-01-30 15:40:00,64.44,64.5,64.35,64.42,225891.0,62.0049,62.0626,61.9183,61.9856,225891.0
2023-01-30 15:45:00,64.43,64.44,64.29,64.33,137516.0,61.9952,62.0049,61.8605,61.899,137516.0
2023-01-30 15:50:00,64.32,64.38,64.18,64.2,290147.0,61.8894,61.9471,61.7547,61.7739,290147.0
2023-01-30 15:55:00,64.19,64.2,64.08,64.12,408783.0,61.7643,61.7739,61.6585,61.697,408783.0
2023-01-31 09:30:00,64.2,64.47,63.72,63.73,259229.0,61.7739,62.0337,61.3121,61.3217,259229.0
2023-01-31 09:35:00,63.72,63.98,63.66,63.87,139717.0,61.3121,61.5622,61.2543,61.4564,139717.0
2023-01-31 09:40:00,63.9,63.98,63.72,63.83,128774.0,61.4853,61.5622,61.3121,61.4179,128774.0
2023-01-31 09:45:00,63.84,63.99,63.62,63.97,119428.0,61.4275,61.5719,61.2158,61.5526,119428.0
2023-01-31 09:50:00,63.97,64.18,63.96,64.08,119553.0,61.5526,61.7547,61.543,61.6585,119553.0
2023-01-31 09:55:00,64.07,64.22,63.95,63.96,80159.0,61.6488,61.7932,61.5334,61.543,80159.0
2023-01-31 10:00:00,63.94,63.97,63.77,63.86,87102.0,61.5238,61.5526,61.3602,61.4468,87102.0
2023-01-31 10:05:00,63.86,64.18,63.85,63.89,104719.0,61.4468,61.7547,61.4372,61.4756,104719.0
2023-01-31 10:10:00,63.9,64.15,63.74,64.07,111871.0,61.4853,61.7258,61.3313,61.6488,111871.0
2023-01-31 10:15:00,64.08,64.16,63.95,64.0,116689.0,61.6585,61.7354,61.5334,61.5815,116689.0
2023-01-31 10:20:00,64.03,64.13,63.93,64.06,89251.0,61.6104,61.7066,61.5141,61.6392,89251.0
2023-01-31 10:25:00,64.07,64.07,63.9,64.03,92181.0,61.6488,61.6488,61.4853,61.6104,92181.0
2023-01-31 10:30:00,64.03,64.2,64.03,64.13,80760.0,61.6104,61.7739,61.6104,61.7066,80760.0
2023-01-31 10:35:00,64.15,64.27,64.07,64.08,87877.0,61.7258,61.8413,61.6488,61.6585,87877.0
2023-01-31 10:40:00,64.09,64.29,64.06,64.24,112396.0,61.6681,61.8605,61.6392,61.8124,112396.0
2023-01-31 10:45:00,64.23,64.33,64.18,64.22,80123.0,61.8028,61.899,61.7547,61.7932,80123.0
2023-01-31 10:50:00,64.23,64.34,64.16,64.25,88990.0,61.8028,61.9086,61.7354,61.822,88990.0
2023-01-31 10:55:00,64.26,64.39,64.18,64.35,91994.0,61.8317,61.9568,61.7547,61.9183,91994.0
2023-01-31 11:00:00,64.37,64.43,64.27,64.32,111036.0,61.9375,61.9952,61.8413,61.8894,111036.0
2023-01-31 11:05:00,64.33,64.41,64.32,64.39,73240.0,61.899,61.976,61.8894,61.9568,73240.0
2023-01-31 11:10:00,64.39,64.45,64.25,64.43,74193.0,61.9568,62.0145,61.822,61.9952,74193.0
2023-01-31 11:15:00,64.45,64.51,64.42,64.46,54840.0,62.0145,62.0722,61.9856,62.0241,54840.0
2023-01-31 11:20:00,64.47,64.66,64.47,64.55,216209.0,62.0337,62.2165,62.0337,62.1107,216209.0
2023-01-31 11:25:00,64.56,64.59,64.43,64.5,91307.0,62.1203,62.1492,61.9952,62.0626,91307.0
2023-01-31 11:30:00,64.49,64.51,64.2,64.21,84932.0,62.053,62.0722,61.7739,61.7836,84932.0
2023-01-31 11:35:00,64.2,64.29,64.14,64.17,78507.0,61.7739,61.8605,61.7162,61.7451,78507.0
2023-01-31 11:40:00,64.17,64.24,64.06,64.07,155901.0,61.7451,61.8124,61.6392,61.6488,155901.0
2023-01-31 11:45:00,64.06,64.08,63.88,63.9,113049.0,61.6392,61.6585,61.466,61.4853,113049.0
2023-01-31 11:50:00,63.9,63.95,63.85,63.91,74697.0,61.4853,61.5334,61.4372,61.4949,74697.0
2023-01-31 11:55:00,63.92,64.02,63.85,63.88,103491.0,61.5045,61.6007,61.4372,61.466,103491.0
2023-01-31 12:00:00,63.88,63.95,63.83,63.86,93058.0,61.466,61.5334,61.4179,61.4468,93058.0
2023-01-31 12:05:00,63.87,63.91,63.72,63.75,96125.0,61.4564,61.4949,61.3121,61.3409,96125.0
2023-01-31 12:10:00,63.75,63.77,63.65,63.74,70163.0,61.3409,61.3602,61.2447,61.3313,70163.0
2023-01-31 12:15:00,63.73,63.82,63.67,63.76,97869.0,61.3217,61.4083,61.264,61.3506,97869.0
2023-01-31 12:20:00,63.75,63.93,63.65,63.92,104919.0,61.3409,61.5141,61.2447,61.5045,104919.0
2023-01-31 12:25:00,63.93,64.01,63.91,63.95,45636.0,61.5141,61.5911,61.4949,61.5334,45636.0
2023-01-31 12:30:00,63.96,64.1,63.94,64.05,82133.0,61.543,61.6777,61.5238,61.6296,82133.0
2023-01-31 12:35:00,64.04,64.1,63.96,63.99,89861.0,61.62,61.6777,61.543,61.5719,89861.0
2023-01-31 12:40:00,63.99,64.16,63.91,64.13,179602.0,61.5719,61.7354,61.4949,61.7066,179602.0
2023-01-31 12:45:00,64.13,64.14,64.03,64.08,103094.0,61.7066,61.7162,61.6104,61.6585,103094.0
2023-01-31 12:50:00,64.09,64.09,63.95,63.98,33360.0,61.6681,61.6681,61.5334,61.5622,33360.0
2023-01-31 12:55:00,63.99,64.12,63.99,64.11,107354.0,61.5719,61.697,61.5719,61.6873,107354.0
2023-01-31 13:00:00,64.12,64.25,64.07,64.25,209970.0,61.697,61.822,61.6488,61.822,209970.0
2023-01-31 13:05:00,64.28,64.37,64.26,64.36,86190.0,61.8509,61.9375,61.8317,61.9279,86190.0
2023-01-31 13:10:00,64.37,64.4,64.25,64.39,57999.0,61.9375,61.9664,61.822,61.9568,57999.0
2023-01-31 13:15:00,64.4,64.46,64.34,64.45,90519.0,61.9664,62.0241,61.9086,62.0145,90519.0
2023-01-31 13:20:00,64.45,64.54,64.44,64.52,71846.0,62.0145,62.1011,62.0049,62.0818,71846.0
2023-01-31 13:25:00,64.52,64.68,64.51,64.67,122856.0,62.0818,62.2358,62.0722,62.2262,122856.0
2023-01-31 13:30:00,64.68,64.74,64.61,64.72,137860.0,62.2358,62.2935,62.1684,62.2743,137860.0
2023-01-31 13:35:00,64.72,64.75,64.56,64.62,156274.0,62.2743,62.3031,62.1203,62.1781,156274.0
2023-01-31 13:40:00,64.63,64.64,64.35,64.36,93091.0,62.1877,62.1973,61.9183,61.9279,93091.0
2023-01-31 13:45:00,64.36,64.46,64.31,64.45,72969.0,61.9279,62.0241,61.8798,62.0145,72969.0
2023-01-31 13:50:00,64.45,64.46,64.33,64.37,36939.0,62.0145,62.0241,61.899,61.9375,36939.0
2023-01-31 13:55:00,64.38,64.38,64.26,64.29,32461.0,61.9471,61.9471,61.8317,61.8605,32461.0
2023-01-31 14:00:00,64.29,64.35,64.25,64.27,34396.0,61.8605,61.9183,61.822,61.8413,34396.0
2023-01-31 14:05:00,64.27,64.29,64.19,64.2,37538.0,61.8413,61.8605,61.7643,61.7739,37538.0
2023-01-31 14:10:00,64.22,64.32,64.22,64.31,80520.0,61.7932,61.8894,61.7932,61.8798,80520.0
2023-01-31 14:15:00,64.32,64.4,64.3,64.36,54783.0,61.8894,61.9664,61.8702,61.9279,54783.0
2023-01-31 14:20:00,64.36,64.4,64.2,64.23,47765.0,61.9279,61.9664,61.7739,61.8028,47765.0
2023-01-31 14:25:00,64.22,64.33,64.18,64.3,50691.0,61.7932,61.899,61.7547,61.8702,50691.0
2023-01-31 14:30:00,64.29,64.34,64.28,64.34,38082.0,61.8605,61.9086,61.8509,61.9086,38082.0
2023-01-31 14:35:00,64.34,64.37,64.21,64.27,41183.0,61.9086,61.9375,61.7836,61.8413,41183.0
2023-01-31 14:40:00,64.26,64.38,64.24,64.34,34908.0,61.8317,61.9471,61.8124,61.9086,34908.0
2023-01-31 14:45:00,64.36,64.44,64.35,64.39,43168.0,61.9279,62.0049,61.9183,61.9568,43168.0
2023-01-31 14:50:00,64.38,64.47,64.38,64.45,33057.0,61.9471,62.0337,61.9471,62.0145,33057.0
2023-01-31 14:55:00,64.45,64.51,64.41,64.43,40324.0,62.0145,62.0722,61.976,61.9952,40324.0
2023-01-31 15:00:00,64.44,64.47,64.38,64.44,52418.0,62.0049,62.0337,61.9471,62.0049,52418.0
2023-01-31 15:05:00,64.43,64.47,64.39,64.43,49713.0,61.9952,62.0337,61.9568,61.9952,49713.0
2023-01-31 15:10:00,64.44,64.47,64.34,64.38,59509.0,62.0049,62.0337,61.9086,61.9471,59509.0
2023-01-31 15:15:00,64.38,64.42,64.33,64.39,51134.0,61.9471,61.9856,61.899,61.9568,51134.0
2023-01-31 15:20:00,64.39,64.45,64.31,64.31,59114.0,61.9568,62.0145,61.8798,61.8798,59114.0
2023-01-31 15:25:00,64.32,64.41,64.31,64.32,53807.0,61.8894,61.976,61.8798,61.8894,53807.0
2023-01-31 15:30:00,64.32,64.43,64.32,64.42,73349.0,61.8894,61.9952,61.8894,61.9856,73349.0
2023-01-31 15:35:00,64.41,64.55,64.38,64.48,210890.0,61.976,62.1107,61.9471,62.0434,210890.0
2023-01-31 15:40:00,64.48,64.59,64.48,64.58,61928.0,62.0434,62.1492,62.0434,62.1396,61928.0
2023-01-31 15:45:00,64.59,64.62,64.55,64.59,109281.0,62.1492,62.1781,62.1107,62.1492,109281.0
2023-01-31 15:50:00,64.59,64.68,64.57,64.63,209251.0,62.1492,62.2358,62.1299,62.1877,209251.0
2023-01-31 15:55:00,64.63,64.79,64.58,64.79,388513.0,62.1877,62.3416,62.1396,62.3416,388513.0
2023-02-01 09:30:00,64.26,64.47,64.03,64.36,216265.0,61.8317,62.0337,61.6104,61.9279,216265.0
2023-02-01 09:35:00,64.37,64.52,64.23,64.46,142495.0,61.9375,62.0818,61.8028,62.0241,142495.0
2023-02-01 09:40:00,64.44,64.46,64.19,64.24,64724.0,62.0049,62.0241,61.7643,61.8124,64724.0
2023-02-01 09:45:00,64.29,64.33,64.11,64.17,116807.0,61.8605,61.899,61.6873,61.7451,116807.0
2023-02-01 09:50:00,64.17,64.37,64.03,64.36,166727.0,61.7451,61.9375,61.6104,61.9279,166727.0
2023-02-01 09:55:00,64.37,64.4,64.14,64.31,69979.0,61.9375,61.9664,61.7162,61.8798,69979.0
2023-02-01 10:00:00,64.32,64.33,63.84,63.98,255251.0,61.8894,61.899,61.4275,61.5622,255251.0
2023-02-01 10:05:00,63.99,64.09,63.87,64.08,107299.0,61.5719,61.6681,61.4564,61.6585,107299.0
2023-02-01 10:10:00,64.08,64.44,64.05,64.43,110289.0,61.6585,62.0049,61.6296,61.9952,110289.0
2023-02-01 10:15:00,64.43,64.48,64.34,64.43,50945.0,61.9952,62.0434,61.9086,61.9952,50945.0
2023-02-01 10:20:00,64.41,64.46,64.25,64.37,94200.0,61.976,62.0241,61.822,61.9375,94200.0
2023-02-01 10:25:00,64.37,64.37,64.24,64.28,53912.0,61.9375,61.9375,61.8124,61.8509,53912.0
2023-02-01 10:30:00,64.26,64.27,64.1,64.17,75229.0,61.8317,61.8413,61.6777,61.7451,75229.0
2023-02-01 10:35:00,64.17,64.26,63.96,63.98,132936.0,61.7451,61.8317,61.543,61.5622,132936.0
2023-02-01 10:40:00,63.98,64.04,63.88,63.9,52112.0,61.5622,61.62,61.466,61.4853,52112.0
2023-02-01 10:45:00,63.9,64.04,63.85,63.93,91191.0,61.4853,61.62,61.4372,61.5141,91191.0
2023-02-01 10:50:00,63.92,63.94,63.71,63.86,87022.0,61.5045,61.5238,61.3024,61.4468,87022.0
2023-02-01 10:55:00,63.86,63.86,63.68,63.72,71931.0,61.4468,61.4468,61.2736,61.3121,71931.0
2023-02-01 11:00:00,63.72,63.74,63.57,63.58,120100.0,61.3121,61.3313,61.1677,61.1774,120100.0
2023-02-01 11:05:00,63.57,63.61,63.4,63.43,154060.0,61.1677,61.2062,61.0042,61.033,154060.0
2023-02-01 11:10:00,63.43,63.64,63.41,63.59,92006.0,61.033,61.2351,61.0138,61.187,92006.0
2023-02-01 11:15:00,63.61,63.66,63.51,63.56,132313.0,61.2062,61.2543,61.11,61.1581,132313.0
2023-02-01 11:20:00,63.55,63.75,63.53,63.69,183763.0,61.1485,61.3409,61.1293,61.2832,183763.0
2023-02-01 11:25:00,63.7,63.71,63.59,63.6,226360.0,61.2928,61.3024,61.187,61.1966,226360.0
2023-02-01 11:30:00,63.63,63.68,63.58,63.65,71192.0,61.2255,61.2736,61.1774,61.2447,71192.0
2023-02-01 11:35:00,63.65,63.69,63.42,63.44,100827.0,61.2447,61.2832,61.0234,61.0427,100827.0
2023-02-01 11:40:00,63.43,63.49,63.28,63.31,90282.0,61.033,61.0908,60.8887,60.9176,90282.0
2023-02-01 11:45:00,63.29,63.31,63.15,63.19,116398.0,60.8983,60.9176,60.7636,60.8021,116398.0
2023-02-01 11:50:00,63.19,63.23,63.01,63.03,121117.0,60.8021,60.8406,60.6289,60.6481,121117.0
2023-02-01 11:55:00,63.02,63.04,62.88,62.89,175820.0,60.6385,60.6578,60.5038,60.5134,175820.0
2023-02-01 12:00:00,62.89,62.99,62.8,62.93,102353.0,60.5134,60.6097,60.4268,60.5519,102353.0
2023-02-01 12:05:00,62.93,62.93,62.7,62.75,171337.0,60.5519,60.5519,60.3306,60.3787,171337.0
2023-02-01 12:10:00,62.74,62.74,62.55,62.6,199277.0,60.3691,60.3691,60.1863,60.2344,199277.0
2023-02-01 12:15:00,62.6,62.61,62.29,62.45,317668.0,60.2344,60.244,59.9361,60.0901,317668.0
2023-02-01 12:20:00,62.42,62.54,62.42,62.5,192808.0,60.0612,60.1767,60.0612,60.1382,192808.0
2023-02-01 12:25:00,62.49,62.53,62.41,62.5,89584.0,60.1286,60.167,60.0516,60.1382,89584.0
2023-02-01 12:30:00,62.51,62.61,62.5,62.61,166436.0,60.1478,60.244,60.1382,60.244,166436.0
2023-02-01 12:35:00,62.6,62.6,62.46,62.46,83393.0,60.2344,60.2344,60.0997,60.0997,83393.0
2023-02-01 12:40:00,62.46,62.58,62.43,62.52,81449.0,60.0997,60.2151,60.0708,60.1574,81449.0
2023-02-01 12:45:00,62.52,62.57,62.43,62.48,97855.0,60.1574,60.2055,60.0708,60.1189,97855.0
2023-02-01 12:50:00,62.47,62.69,62.47,62.65,99329.0,60.1093,60.321,60.1093,60.2825,99329.0
2023-02-01 12:55:00,62.66,62.69,62.57,62.61,91784.0,60.2921,60.321,60.2055,60.244,91784.0
2023-02-01 13:00:00,62.61,62.78,62.57,62.76,77226.0,60.244,60.4076,60.2055,60.3883,77226.0
2023-02-01 13:05:00,62.76,62.96,62.76,62.82,135787.0,60.3883,60.5808,60.3883,60.4461,135787.0
2023-02-01 13:10:00,62.8,63.05,62.79,63.03,108434.0,60.4268,60.6674,60.4172,60.6481,108434.0
2023-02-01 13:15:00,63.02,63.19,62.95,63.06,145653.0,60.6385,60.8021,60.5712,60.677,145653.0
2023-02-01 13:20:00,63.05,63.11,62.98,63.01,96771.0,60.6674,60.7251,60.6,60.6289,96771.0
2023-02-01 13:25:00,63.0,63.1,62.97,63.09,78550.0,60.6193,60.7155,60.5904,60.7059,78550.0
2023-02-01 13:30:00,63.09,63.18,63.07,63.15,80274.0,60.7059,60.7925,60.6866,60.7636,80274.0
2023-02-01 13:35:00,63.15,63.15,62.97,62.97,113352.0,60.7636,60.7636,60.5904,60.5904,113352.0
2023-02-01 13:40:00,63.0,63.01,62.78,62.85,97197.0,60.6193,60.6289,60.4076,60.4749,97197.0
2023-02-01 13:45:00,62.85,62.91,62.82,62.9,63797.0,60.4749,60.5327,60.4461,60.5231,63797.0
2023-02-01 13:50:00,62.91,63.02,62.9,63.02,64093.0,60.5327,60.6385,60.5231,60.6385,64093.0
2023-02-01 13:55:00,63.01,63.13,62.95,62.98,79932.0,60.6289,60.7444,60.5712,60.6,79932.0
2023-02-01 14:00:00,63.0,63.15,62.75,62.92,125275.0,60.6193,60.7636,60.3787,60.5423,125275.0
2023-02-01 14:05:00,62.88,63.18,62.83,63.14,125288.0,60.5038,60.7925,60.4557,60.754,125288.0
2023-02-01 14:10:00,63.12,63.2,63.0,63.0,100658.0,60.7347,60.8117,60.6193,60.6193,100658.0
2023-02-01 14:15:00,63.0,63.0,62.77,62.81,97281.0,60.6193,60.6193,60.398,60.4365,97281.0
2023-02-01 14:20:00,62.8,62.82,62.7,62.79,83982.0,60.4268,60.4461,60.3306,60.4172,83982.0
2023-02-01 14:25:00,62.76,62.89,62.72,62.84,69519.0,60.3883,60.5134,60.3499,60.4653,69519.0
2023-02-01 14:30:00,62.85,62.95,62.54,62.69,147619.0,60.4749,60.5712,60.1767,60.321,147619.0
2023-02-01 14:35:00,62.66,63.33,62.6,63.28,210825.0,60.2921,60.9368,60.2344,60.8887,210825.0
2023-02-01 14:40:00,63.28,63.45,63.09,63.39,323523.0,60.8887,61.0523,60.7059,60.9945,323523.0
2023-02-01 14:45:00,63.39,63.55,63.29,63.39,169420.0,60.9945,61.1485,60.8983,60.9945,169420.0
2023-02-01 14:50:00,63.38,63.6,63.38,63.47,223134.0,60.9849,61.1966,60.9849,61.0715,223134.0
2023-02-01 14:55:00,63.5,63.55,63.3,63.38,110302.0,61.1004,61.1485,60.9079,60.9849,110302.0
2023-02-01 15:00:00,63.39,63.5,63.27,63.46,129959.0,60.9945,61.1004,60.8791,61.0619,129959.0
2023-02-01 15:05:00,63.47,63.59,63.45,63.57,115134.0,61.0715,61.187,61.0523,61.1677,115134.0
2023-02-01 15:10:00,63.56,63.59,63.46,63.55,120535.0,61.1581,61.187,61.0619,61.1485,120535.0
2023-02-01 15:15:00,63.55,63.61,63.39,63.61,165161.0,61.1485,61.2062,60.9945,61.2062,165161.0
2023-02-01 15:20:00,63.62,63.63,63.42,63.47,98427.0,61.2158,61.2255,61.0234,61.0715,98427.0
2023-02-01 15:25:00,63.48,63.55,63.32,63.55,113525.0,61.0811,61.1485,60.9272,61.1485,113525.0
2023-02-01 15:30:00,63.57,63.67,63.54,63.66,140747.0,61.1677,61.264,61.1389,61.2543,140747.0
2023-02-01 15:35:00,63.66,63.93,63.66,63.88,263306.0,61.2543,61.5141,61.2543,61.466,263306.0
2023-02-01 15:40:00,63.89,64.09,63.87,63.97,327951.0,61.4756,61.6681,61.4564,61.5526,327951.0
2023-02-01 15:45:00,63.96,64.0,63.67,63.72,242855.0,61.543,61.5815,61.264,61.3121,242855.0
2023-02-01 15:50:00,63.72,63.72,63.32,63.35,253605.0,61.3121,61.3121,60.9272,60.9561,253605.0
2023-02-01 15:55:00,63.34,63.5,63.28,63.5,355029.0,60.9464,61.1004,60.8887,61.1004,355029.0
2023-02-02 09:30:00,63.22,63.39,62.91,63.11,240663.0,60.831,60.9945,60.5327,60.7251,240663.0
2023-02-02 09:35:00,63.17,63.3,63.1,63.19,98918.0,60.7829,60.9079,60.7155,60.8021,98918.0
2023-02-02 09:40:00,63.19,63.25,62.91,62.98,207977.0,60.8021,60.8598,60.5327,60.6,207977.0
2023-02-02 09:45:00,62.93,63.0,62.7,62.79,214392.0,60.5519,60.6193,60.3306,60.4172,214392.0
2023-02-02 09:50:00,62.78,62.84,62.52,62.58,169288.0,60.4076,60.4653,60.1574,60.2151,169288.0
2023-02-02 09:55:00,62.57,62.58,62.21,62.38,216710.0,60.2055,60.2151,59.8591,60.0227,216710.0
2023-02-02 10:00:00,62.38,62.59,62.28,62.52,158927.0,60.0227,60.2248,59.9265,60.1574,158927.0
2023-02-02 10:05:00,62.51,62.71,62.41,62.69,179518.0,60.1478,60.3402,60.0516,60.321,179518.0
2023-02-02 10:10:00,62.69,62.7,62.45,62.47,101855.0,60.321,60.3306,60.0901,60.1093,101855.0
2023-02-02 10:15:00,62.47,62.72,62.41,62.65,107165.0,60.1093,60.3499,60.0516,60.2825,107165.0
2023-02-02 10:20:00,62.64,62.68,62.38,62.39,131581.0,60.2729,60.3114,60.0227,60.0323,131581.0
2023-02-02 10:25:00,62.38,62.55,62.29,62.52,308454.0,60.0227,60.1863,59.9361,60.1574,308454.0
2023-02-02 10:30:00,62.54,62.68,62.39,62.67,183511.0,60.1767,60.3114,60.0323,60.3017,183511.0
2023-02-02 10:35:00,62.68,62.97,62.65,62.9,238840.0,60.3114,60.5904,60.2825,60.5231,238840.0
2023-02-02 10:40:00,62.92,63.08,62.9,62.97,127882.0,60.5423,60.6963,60.5231,60.5904,127882.0
2023-02-02 10:45:00,62.96,62.97,62.79,62.97,123219.0,60.5808,60.5904,60.4172,60.5904,123219.0
2023-02-02 10:50:00,62.97,63.18,62.96,63.01,139599.0,60.5904,60.7925,60.5808,60.6289,139599.0
2023-02-02 10:55:00,63.0,63.19,63.0,63.15,67879.0,60.6193,60.8021,60.6193,60.7636,67879.0
2023-02-02 11:00:00,63.16,63.27,63.12,63.25,96997.0,60.7732,60.8791,60.7347,60.8598,96997.0
2023-02-02 11:05:00,63.25,63.28,63.14,63.22,85676.0,60.8598,60.8887,60.754,60.831,85676.0
2023-02-02 11:10:00,63.22,63.28,63.01,63.07,84289.0,60.831,60.8887,60.6289,60.6866,84289.0
2023-02-02 11:15:00,63.06,63.11,62.86,62.92,113350.0,60.677,60.7251,60.4846,60.5423,113350.0
2023-02-02 11:20:00,62.91,63.12,62.85,63.06,75668.0,60.5327,60.7347,60.4749,60.677,75668.0
2023-02-02 11:25:00,63.07,63.07,62.9,62.93,56483.0,60.6866,60.6866,60.5231,60.5519,56483.0
2023-02-02 11:30:00,62.91,62.92,62.75,62.85,80724.0,60.5327,60.5423,60.3787,60.4749,80724.0
2023-02-02 11:35:00,62.84,63.04,62.83,63.03,113171.0,60.4653,60.6578,60.4557,60.6481,113171.0
2023-02-02 11:40:00,63.04,63.25,63.01,63.14,202290.0,60.6578,60.8598,60.6289,60.754,202290.0
2023-02-02 11:45:00,63.15,63.2,63.08,63.17,85675.0,60.7636,60.8117,60.6963,60.7829,85675.0
2023-02-02 11:50:00,63.19,63.2,62.86,62.88,147549.0,60.8021,60.8117,60.4846,60.5038,147549.0
2023-02-02 11:55:00,62.88,62.9,62.73,62.79,122524.0,60.5038,60.5231,60.3595,60.4172,122524.0
2023-02-02 12:00:00,62.79,62.88,62.68,62.82,130966.0,60.4172,60.5038,60.3114,60.4461,130966.0
2023-02-02 12:05:00,62.79,62.84,62.64,62.68,111924.0,60.4172,60.4653,60.2729,60.3114,111924.0
2023-02-02 12:10:00,62.68,62.88,62.68,62.87,67285.0,60.3114,60.5038,60.3114,60.4942,67285.0
2023-02-02 12:15:00,62.86,63.02,62.86,62.97,100308.0,60.4846,60.6385,60.4846,60.5904,100308.0
2023-02-02 12:20:00,62.99,62.99,62.9,62.98,69986.0,60.6097,60.6097,60.5231,60.6,69986.0
2023-02-02 12:25:00,62.98,63.09,62.98,63.04,40432.0,60.6,60.7059,60.6,60.6578,40432.0
2023-02-02 12:30:00,63.03,63.11,63.0,63.05,41693.0,60.6481,60.7251,60.6193,60.6674,41693.0
2023-02-02 12:35:00,63.05,63.08,62.92,62.94,61922.0,60.6674,60.6963,60.5423,60.5615,61922.0
2023-02-02 12:40:00,62.93,62.94,62.74,62.75,72102.0,60.5519,60.5615,60.3691,60.3787,72102.0
2023-02-02 12:45:00,62.75,62.75,62.62,62.63,65478.0,60.3787,60.3787,60.2536,60.2633,65478.0
2023-02-02 12:50:00,62.63,62.64,62.52,62.64,47056.0,60.2633,60.2729,60.1574,60.2729,47056.0
2023-02-02 12:55:00,62.63,62.81,62.62,62.81,71242.0,60.2633,60.4365,60.2536,60.4365,71242.0
2023-02-02 13:00:00,62.8,62.86,62.78,62.84,62098.0,60.4268,60.4846,60.4076,60.4653,62098.0
2023-02-02 13:05:00,62.84,62.84,62.69,62.76,70425.0,60.4653,60.4653,60.321,60.3883,70425.0
2023-02-02 13:10:00,62.76,62.83,62.71,62.74,45922.0,60.3883,60.4557,60.3402,60.3691,45922.0
2023-02-02 13:15:00,62.75,62.75,62.6,62.62,84984.0,60.3787,60.3787,60.2344,60.2536,84984.0
2023-02-02 13:20:00,62.63,62.68,62.54,62.55,91212.0,60.2633,60.3114,60.1767,60.1863,91212.0
2023-02-02 13:25:00,62.54,62.6,62.5,62.52,65065.0,60.1767,60.2344,60.1382,60.1574,65065.0
2023-02-02 13:30:00,62.53,62.58,62.47,62.52,143748.0,60.167,60.2151,60.1093,60.1574,143748.0
2023-02-02 13:35:00,62.54,62.57,62.43,62.54,63095.0,60.1767,60.2055,60.0708,60.1767,63095.0
2023-02-02 13:40:00,62.55,62.57,62.37,62.4,139986.0,60.1863,60.2055,60.0131,60.042,139986.0
2023-02-02 13:45:00,62.4,62.45,62.3,62.3,313220.0,60.042,60.0901,59.9457,59.9457,313220.0
2023-02-02 13:50:00,62.3,62.32,62.18,62.25,194710.0,59.9457,59.965,59.8303,59.8976,194710.0
2023-02-02 13:55:00,62.26,62.3,62.17,62.2,125689.0,59.9072,59.9457,59.8206,59.8495,125689.0
2023-02-02 14:00:00,62.19,62.22,62.02,62.04,169654.0,59.8399,59.8688,59.6763,59.6956,169654.0
2023-02-02 14:05:00,62.03,62.08,61.96,61.96,213809.0,59.6859,59.734,59.6186,59.6186,213809.0
2023-02-02 14:10:00,61.97,62.0,61.76,61.78,332297.0,59.6282,59.6571,59.4261,59.4454,332297.0
2023-02-02 14:15:00,61.79,62.04,61.77,62.02,144562.0,59.455,59.6956,59.4358,59.6763,144562.0
2023-02-02 14:20:00,62.01,62.04,61.78,61.78,241628.0,59.6667,59.6956,59.4454,59.4454,241628.0
2023-02-02 14:25:00,61.78,61.83,61.53,61.62,175421.0,59.4454,59.4935,59.2048,59.2914,175421.0
2023-02-02 14:30:00,61.62,61.76,61.62,61.68,144497.0,59.2914,59.4261,59.2914,59.3492,144497.0
2023-02-02 14:35:00,61.69,61.8,61.64,61.71,126430.0,59.3588,59.4646,59.3107,59.378,126430.0
2023-02-02 14:40:00,61.72,61.81,61.7,61.79,90364.0,59.3876,59.4742,59.3684,59.455,90364.0
2023-02-02 14:45:00,61.79,61.85,61.72,61.83,209102.0,59.455,59.5127,59.3876,59.4935,209102.0
2023-02-02 14:50:00,61.81,61.84,61.61,61.65,166988.0,59.4742,59.5031,59.2818,59.3203,166988.0
2023-02-02 14:55:00,61.64,61.76,61.61,61.69,108649.0,59.3107,59.4261,59.2818,59.3588,108649.0
2023-02-02 15:00:00,61.7,61.86,61.69,61.76,120226.0,59.3684,59.5224,59.3588,59.4261,120226.0
2023-02-02 15:05:00,61.75,61.92,61.74,61.83,142425.0,59.4165,59.5801,59.4069,59.4935,142425.0
2023-02-02 15:10:00,61.84,61.88,61.7,61.78,84178.0,59.5031,59.5416,59.3684,59.4454,84178.0
2023-02-02 15:15:00,61.76,61.88,61.72,61.85,115721.0,59.4261,59.5416,59.3876,59.5127,115721.0
2023-02-02 15:20:00,61.86,61.89,61.71,61.78,102761.0,59.5224,59.5512,59.378,59.4454,102761.0
2023-02-02 15:25:00,61.78,61.87,61.73,61.77,79600.0,59.4454,59.532,59.3973,59.4358,79600.0
2023-02-02 15:30:00,61.78,61.93,61.78,61.93,89290.0,59.4454,59.5897,59.4454,59.5897,89290.0
2023-02-02 15:35:00,61.92,62.11,61.92,62.03,168157.0,59.5801,59.7629,59.5801,59.6859,168157.0
2023-02-02 15:40:00,62.05,62.24,61.98,62.23,174017.0,59.7052,59.888,59.6378,59.8784,174017.0
2023-02-02 15:45:00,62.23,62.31,62.14,62.2,216341.0,59.8784,59.9554,59.7918,59.8495,216341.0
2023-02-02 15:50:00,62.2,62.4,62.2,62.38,207484.0,59.8495,60.042,59.8495,60.0227,207484.0
2023-02-02 15:55:00,62.37,62.5,62.29,62.47,410564.0,60.0131,60.1382,59.9361,60.1093,410564.0
2023-02-03 09:30:00,62.69,63.05,62.61,63.0,257778.0,60.321,60.6674,60.244,60.6193,257778.0
2023-02-03 09:35:00,62.99,63.24,62.84,63.08,167834.0,60.6097,60.8502,60.4653,60.6963,167834.0
2023-02-03 09:40:00,63.06,63.16,62.96,63.12,178581.0,60.677,60.7732,60.5808,60.7347,178581.0
2023-02-03 09:45:00,63.12,63.13,62.86,62.95,166492.0,60.7347,60.7444,60.4846,60.5712,166492.0
2023-02-03 09:50:00,62.93,63.06,62.81,63.01,156845.0,60.5519,60.677,60.4365,60.6289,156845.0
2023-02-03 09:55:00,63.02,63.3,62.97,63.13,189354.0,60.6385,60.9079,60.5904,60.7444,189354.0
2023-02-03 10:00:00,63.1,63.36,62.93,63.23,282956.0,60.7155,60.9657,60.5519,60.8406,282956.0
2023-02-03 10:05:00,63.24,63.5,63.19,63.36,335618.0,60.8502,61.1004,60.8021,60.9657,335618.0
2023-02-03 10:10:00,63.35,63.47,63.25,63.39,180243.0,60.9561,61.0715,60.8598,60.9945,180243.0
2023-02-03 10:15:00,63.36,63.5,63.3,63.42,237291.0,60.9657,61.1004,60.9079,61.0234,237291.0
2023-02-03 10:20:00,63.41,63.62,63.34,63.57,627409.0,61.0138,61.2158,60.9464,61.1677,627409.0
2023-02-03 10:25:00,63.57,63.79,63.37,63.53,914279.0,61.1677,61.3794,60.9753,61.1293,914279.0
2023-02-03 10:30:00,63.55,63.88,63.53,63.79,306850.0,61.1485,61.466,61.1293,61.3794,306850.0
2023-02-03 10:35:00,63.8,64.03,63.63,63.66,291806.0,61.389,61.6104,61.2255,61.2543,291806.0
2023-02-03 10:40:00,63.69,63.77,63.61,63.62,86164.0,61.2832,61.3602,61.2062,61.2158,86164.0
2023-02-03 10:45:00,63.64,63.7,63.44,63.53,191498.0,61.2351,61.2928,61.0427,61.1293,191498.0
2023-02-03 10:50:00,63.53,63.55,63.41,63.55,148889.0,61.1293,61.1485,61.0138,61.1485,148889.0
2023-02-03 10:55:00,63.56,63.64,63.37,63.4,666098.0,61.1581,61.2351,60.9753,61.0042,666098.0
2023-02-03 11:00:00,63.41,63.43,63.15,63.17,150133.0,61.0138,61.033,60.7636,60.7829,150133.0
2023-02-03 11:05:00,63.17,63.17,63.0,63.01,131882.0,60.7829,60.7829,60.6193,60.6289,131882.0
2023-02-03 11:10:00,63.01,63.28,63.0,63.25,164943.0,60.6289,60.8887,60.6193,60.8598,164943.0
2023-02-03 11:15:00,63.24,63.28,63.0,63.0,183498.0,60.8502,60.8887,60.6193,60.6193,183498.0
2023-02-03 11:20:00,63.01,63.07,62.95,62.98,126994.0,60.6289,60.6866,60.5712,60.6,126994.0
2023-02-03 11:25:00,62.98,62.98,62.71,62.79,128309.0,60.6,60.6,60.3402,60.4172,128309.0
2023-02-03 11:30:00,62.8,62.81,62.49,62.66,255047.0,60.4268,60.4365,60.1286,60.2921,255047.0
2023-02-03 11:35:00,62.66,62.66,62.31,62.36,149067.0,60.2921,60.2921,59.9554,60.0035,149067.0
2023-02-03 11:40:00,62.37,62.42,62.19,62.2,191741.0,60.0131,60.0612,59.8399,59.8495,191741.0
2023-02-03 11:45:00,62.2,62.29,62.13,62.2,218576.0,59.8495,59.9361,59.7822,59.8495,218576.0
2023-02-03 11:50:00,62.18,62.32,62.09,62.25,293826.0,59.8303,59.965,59.7437,59.8976,293826.0
2023-02-03 11:55:00,62.25,62.37,62.13,62.15,123890.0,59.8976,60.0131,59.7822,59.8014,123890.0
2023-02-03 12:00:00,62.12,62.15,61.7,61.77,282589.0,59.7725,59.8014,59.3684,59.4358,282589.0
2023-02-03 12:05:00,61.76,62.05,61.73,62.03,204801.0,59.4261,59.7052,59.3973,59.6859,204801.0
2023-02-03 12:10:00,62.01,62.01,61.84,61.9,112978.0,59.6667,59.6667,59.5031,59.5608,112978.0
2023-02-03 12:15:00,61.89,62.01,61.85,61.99,161268.0,59.5512,59.6667,59.5127,59.6474,161268.0
2023-02-03 12:20:00,61.98,62.24,61.98,62.19,129629.0,59.6378,59.888,59.6378,59.8399,129629.0
2023-02-03 12:25:00,62.19,62.37,62.15,62.34,192964.0,59.8399,60.0131,59.8014,59.9842,192964.0
2023-02-03 12:30:00,62.34,62.64,62.34,62.61,214405.0,59.9842,60.2729,59.9842,60.244,214405.0
2023-02-03 12:35:00,62.6,62.67,62.43,62.51,149380.0,60.2344,60.3017,60.0708,60.1478,149380.0
2023-02-03 12:40:00,62.51,62.55,62.39,62.4,89371.0,60.1478,60.1863,60.0323,60.042,89371.0
2023-02-03 12:45:00,62.4,62.49,62.35,62.42,65484.0,60.042,60.1286,59.9938,60.0612,65484.0
2023-02-03 12:50:00,62.43,62.43,62.23,62.26,74376.0,60.0708,60.0708,59.8784,59.9072,74376.0
2023-02-03 12:55:00,62.25,62.3,62.07,62.09,76218.0,59.8976,59.9457,59.7244,59.7437,76218.0
2023-02-03 13:00:00,62.08,62.08,61.93,61.95,90390.0,59.734,59.734,59.5897,59.609,90390.0
2023-02-03 13:05:00,61.95,61.98,61.79,61.79,83584.0,59.609,59.6378,59.455,59.455,83584.0
2023-02-03 13:10:00,61.8,61.81,61.58,61.67,180741.0,59.4646,59.4742,59.2529,59.3395,180741.0
2023-02-03 13:15:00,61.68,61.74,61.56,61.71,138951.0,59.3492,59.4069,59.2337,59.378,138951.0
2023-02-03 13:20:00,61.71,61.82,61.69,61.82,167110.0,59.378,59.4839,59.3588,59.4839,167110.0
2023-02-03 13:25:00,61.8,61.96,61.8,61.91,92424.0,59.4646,59.6186,59.4646,59.5705,92424.0
2023-02-03 13:30:00,61.91,61.99,61.8,61.93,91844.0,59.5705,59.6474,59.4646,59.5897,91844.0
2023-02-03 13:35:00,61.93,62.1,61.93,62.06,146136.0,59.5897,59.7533,59.5897,59.7148,146136.0
2023-02-03 13:40:00,62.06,62.08,61.98,62.04,52785.0,59.7148,59.734,59.6378,59.6956,52785.0
2023-02-03 13:45:00,62.03,62.05,61.89,61.95,57902.0,59.6859,59.7052,59.5512,59.609,57902.0
2023-02-03 13:50:00,61.94,62.04,61.94,62.0,41082.0,59.5993,59.6956,59.5993,59.6571,41082.0
2023-02-03 13:55:00,62.02,62.07,61.96,62.05,35142.0,59.6763,59.7244,59.6186,59.7052,35142.0
2023-02-03 14:00:00,62.04,62.09,61.96,61.99,79079.0,59.6956,59.7437,59.6186,59.6474,79079.0
2023-02-03 14:05:00,61.98,61.98,61.74,61.76,130134.0,59.6378,59.6378,59.4069,59.4261,130134.0
2023-02-03 14:10:00,61.76,61.83,61.67,61.77,109273.0,59.4261,59.4935,59.3395,59.4358,109273.0
2023-02-03 14:15:00,61.78,61.82,61.65,61.67,99964.0,59.4454,59.4839,59.3203,59.3395,99964.0
2023-02-03 14:20:00,61.67,61.68,61.61,61.62,89897.0,59.3395,59.3492,59.2818,59.2914,89897.0
2023-02-03 14:25:00,61.63,61.7,61.58,61.61,129277.0,59.301,59.3684,59.2529,59.2818,129277.0
2023-02-03 14:30:00,61.62,61.73,61.55,61.68,114661.0,59.2914,59.3973,59.2241,59.3492,114661.0
2023-02-03 14:35:00,61.67,61.73,61.58,61.72,104830.0,59.3395,59.3973,59.2529,59.3876,104830.0
2023-02-03 14:40:00,61.72,61.76,61.61,61.63,80894.0,59.3876,59.4261,59.2818,59.301,80894.0
2023-02-03 14:45:00,61.63,61.63,61.55,61.6,69160.0,59.301,59.301,59.2241,59.2722,69160.0
2023-02-03 14:50:00,61.6,61.65,61.57,61.63,88263.0,59.2722,59.3203,59.2433,59.301,88263.0
2023-02-03 14:55:00,61.62,61.65,61.48,61.51,200463.0,59.2914,59.3203,59.1567,59.1856,200463.0
2023-02-03 15:00:00,61.51,61.61,61.45,61.61,104077.0,59.1856,59.2818,59.1279,59.2818,104077.0
2023-02-03 15:05:00,61.59,61.61,61.47,61.54,143135.0,59.2626,59.2818,59.1471,59.2145,143135.0
2023-02-03 15:10:00,61.54,61.55,61.45,61.53,77442.0,59.2145,59.2241,59.1279,59.2048,77442.0
2023-02-03 15:15:00,61.53,61.61,61.47,61.48,158730.0,59.2048,59.2818,59.1471,59.1567,158730.0
2023-02-03 15:20:00,61.49,61.51,61.37,61.41,161787.0,59.1663,59.1856,59.0509,59.0894,161787.0
2023-02-03 15:25:00,61.41,61.5,61.38,61.39,200345.0,59.0894,59.176,59.0605,59.0701,200345.0
2023-02-03 15:30:00,61.39,61.41,61.28,61.34,325236.0,59.0701,59.0894,58.9643,59.022,325236.0
2023-02-03 15:35:00,61.36,61.45,61.28,61.29,197299.0,59.0413,59.1279,58.9643,58.9739,197299.0
2023-02-03 15:40:00,61.29,61.33,61.16,61.17,303074.0,58.9739,59.0124,58.8488,58.8584,303074.0
2023-02-03 15:45:00,61.16,61.17,61.01,61.07,294165.0,58.8488,58.8584,58.7045,58.7622,294165.0
2023-02-03 15:50:00,61.08,61.23,61.06,61.18,733688.0,58.7718,58.9162,58.7526,58.8681,733688.0
2023-02-03 15:55:00,61.18,61.26,61.13,61.23,372296.0,58.8681,58.945,58.8199,58.9162,372296.0
2023-02-06 09:30:00,61.5,61.85,61.3,61.33,328483.0,59.176,59.5127,58.9835,59.0124,328483.0
2023-02-06 09:35:00,61.31,61.43,61.15,61.3,181646.0,58.9931,59.1086,58.8392,58.9835,181646.0
2023-02-06 09:40:00,61.3,61.39,61.08,61.12,141132.0,58.9835,59.0701,58.7718,58.8103,141132.0
2023-02-06 09:45:00,61.12,61.25,61.02,61.18,132826.0,58.8103,58.9354,58.7141,58.8681,132826.0
2023-02-06 09:50:00,61.19,61.24,60.89,61.07,250294.0,58.8777,58.9258,58.589,58.7622,250294.0
2023-02-06 09:55:00,61.07,61.22,60.98,60.98,92032.0,58.7622,58.9065,58.6756,58.6756,92032.0
2023-02-06 10:00:00,60.98,61.05,60.81,60.81,149909.0,58.6756,58.743,58.512,58.512,149909.0
2023-02-06 10:05:00,60.81,61.04,60.67,60.97,194225.0,58.512,58.7333,58.3773,58.666,194225.0
2023-02-06 10:10:00,60.97,60.97,60.63,60.7,149404.0,58.666,58.666,58.3388,58.4062,149404.0
2023-02-06 10:15:00,60.69,60.7,60.4,60.44,251195.0,58.3966,58.4062,58.1175,58.156,251195.0
2023-02-06 10:20:00,60.44,60.57,60.38,60.47,186592.0,58.156,58.2811,58.0983,58.1849,186592.0
2023-02-06 10:25:00,60.48,60.62,60.41,60.56,128999.0,58.1945,58.3292,58.1272,58.2715,128999.0
2023-02-06 10:30:00,60.57,60.67,60.41,60.48,139102.0,58.2811,58.3773,58.1272,58.1945,139102.0
2023-02-06 10:35:00,60.5,60.5,60.21,60.24,268051.0,58.2138,58.2138,57.9347,57.9636,268051.0
2023-02-06 10:40:00,60.23,60.52,60.23,60.47,254803.0,57.954,58.233,57.954,58.1849,254803.0
2023-02-06 10:45:00,60.47,60.82,60.47,60.74,278098.0,58.1849,58.5217,58.1849,58.4447,278098.0
2023-02-06 10:50:00,60.74,60.95,60.71,60.78,294569.0,58.4447,58.6467,58.4158,58.4832,294569.0
2023-02-06 10:55:00,60.8,60.99,60.77,60.9,137986.0,58.5024,58.6852,58.4735,58.5986,137986.0
2023-02-06 11:00:00,60.88,60.91,60.78,60.85,106630.0,58.5794,58.6083,58.4832,58.5505,106630.0
2023-02-06 11:05:00,60.85,61.1,60.85,61.06,125921.0,58.5505,58.7911,58.5505,58.7526,125921.0
2023-02-06 11:10:00,61.06,61.23,61.02,61.19,159922.0,58.7526,58.9162,58.7141,58.8777,159922.0
2023-02-06 11:15:00,61.19,61.35,61.19,61.3,209339.0,58.8777,59.0316,58.8777,58.9835,209339.0
2023-02-06 11:20:00,61.31,61.48,61.28,61.36,110126.0,58.9931,59.1567,58.9643,59.0413,110126.0
2023-02-06 11:25:00,61.37,61.44,61.26,61.39,126937.0,59.0509,59.1182,58.945,59.0701,126937.0
2023-02-06 11:30:00,61.4,61.49,61.37,61.45,103104.0,59.0797,59.1663,59.0509,59.1279,103104.0
2023-02-06 11:35:00,61.45,61.55,61.3,61.3,259733.0,59.1279,59.2241,58.9835,58.9835,259733.0
2023-02-06 11:40:00,61.3,61.37,61.15,61.29,96375.0,58.9835,59.0509,58.8392,58.9739,96375.0
2023-02-06 11:45:00,61.29,61.47,61.26,61.45,160110.0,58.9739,59.1471,58.945,59.1279,160110.0
2023-02-06 11:50:00,61.46,61.58,61.43,61.48,126609.0,59.1375,59.2529,59.1086,59.1567,126609.0
2023-02-06 11:55:00,61.48,61.63,61.38,61.39,132798.0,59.1567,59.301,59.0605,59.0701,132798.0
2023-02-06 12:00:00,61.38,61.45,61.31,61.38,59420.0,59.0605,59.1279,58.9931,59.0605,59420.0
2023-02-06 12:05:00,61.37,61.54,61.36,61.48,71679.0,59.0509,59.2145,59.0413,59.1567,71679.0
2023-02-06 12:10:00,61.49,61.63,61.48,61.61,109652.0,59.1663,59.301,59.1567,59.2818,109652.0
2023-02-06 12:15:00,61.6,61.71,61.55,61.61,87293.0,59.2722,59.378,59.2241,59.2818,87293.0
2023-02-06 12:20:00,61.62,61.71,61.49,61.5,170857.0,59.2914,59.378,59.1663,59.176,170857.0
2023-02-06 12:25:00,61.49,61.51,61.21,61.23,180804.0,59.1663,59.1856,58.8969,58.9162,180804.0
2023-02-06 12:30:00,61.23,61.34,61.2,61.32,90198.0,58.9162,59.022,58.8873,59.0028,90198.0
2023-02-06 12:35:00,61.31,61.52,61.31,61.44,94483.0,58.9931,59.1952,58.9931,59.1182,94483.0
2023-02-06 12:40:00,61.44,61.48,61.35,61.36,69789.0,59.1182,59.1567,59.0316,59.0413,69789.0
2023-02-06 12:45:00,61.36,61.49,61.35,61.41,70765.0,59.0413,59.1663,59.0316,59.0894,70765.0
2023-02-06 12:50:00,61.4,61.41,61.22,61.24,76440.0,59.0797,59.0894,58.9065,58.9258,76440.0
2023-02-06 12:55:00,61.24,61.33,61.22,61.25,50893.0,58.9258,59.0124,58.9065,58.9354,50893.0
2023-02-06 13:00:00,61.25,61.37,61.2,61.36,73273.0,58.9354,59.0509,58.8873,59.0413,73273.0
2023-02-06 13:05:00,61.37,61.47,61.34,61.47,100324.0,59.0509,59.1471,59.022,59.1471,100324.0
2023-02-06 13:10:00,61.48,61.49,61.31,61.42,73140.0,59.1567,59.1663,58.9931,59.099,73140.0
2023-02-06 13:15:00,61.42,61.42,61.31,61.4,41437.0,59.099,59.099,58.9931,59.0797,41437.0
2023-02-06 13:20:00,61.38,61.48,61.38,61.44,58606.0,59.0605,59.1567,59.0605,59.1182,58606.0
2023-02-06 13:25:00,61.45,61.5,61.37,61.42,90009.0,59.1279,59.176,59.0509,59.099,90009.0
2023-02-06 13:30:00,61.41,61.54,61.4,61.48,77877.0,59.0894,59.2145,59.0797,59.1567,77877.0
2023-02-06 13:35:00,61.47,61.55,61.43,61.53,61607.0,59.1471,59.2241,59.1086,59.2048,61607.0
2023-02-06 13:40:00,61.52,61.53,61.43,61.47,51537.0,59.1952,59.2048,59.1086,59.1471,51537.0
2023-02-06 13:45:00,61.46,61.5,61.33,61.33,105361.0,59.1375,59.176,59.0124,59.0124,105361.0
2023-02-06 13:50:00,61.33,61.42,61.33,61.38,37180.0,59.0124,59.099,59.0124,59.0605,37180.0
2023-02-06 13:55:00,61.38,61.5,61.37,61.42,46153.0,59.0605,59.176,59.0509,59.099,46153.0
2023-02-06 14:00:00,61.43,61.45,61.24,61.25,50800.0,59.1086,59.1279,58.9258,58.9354,50800.0
2023-02-06 14:05:00,61.25,61.38,61.24,61.29,53093.0,58.9354,59.0605,58.9258,58.9739,53093.0
2023-02-06 14:10:00,61.29,61.33,61.26,61.28,60706.0,58.9739,59.0124,58.945,58.9643,60706.0
2023-02-06 14:15:00,61.29,61.34,61.28,61.31,48461.0,58.9739,59.022,58.9643,58.9931,48461.0
2023-02-06 14:20:00,61.31,61.33,61.22,61.23,43044.0,58.9931,59.0124,58.9065,58.9162,43044.0
2023-02-06 14:25:00,61.23,61.33,61.21,61.3,37066.0,58.9162,59.0124,58.8969,58.9835,37066.0
2023-02-06 14:30:00,61.31,61.38,61.3,61.36,41047.0,58.9931,59.0605,58.9835,59.0413,41047.0
2023-02-06 14:35:00,61.37,61.44,61.32,61.37,62690.0,59.0509,59.1182,59.0028,59.0509,62690.0
2023-02-06 14:40:00,61.36,61.43,61.34,61.39,38838.0,59.0413,59.1086,59.022,59.0701,38838.0
2023-02-06 14:45:00,61.39,61.46,61.37,61.46,44180.0,59.0701,59.1375,59.0509,59.1375,44180.0
2023-02-06 14:50:00,61.46,61.47,61.35,61.47,42463.0,59.1375,59.1471,59.0316,59.1471,42463.0
2023-02-06 14:55:00,61.47,61.5,61.41,61.44,77607.0,59.1471,59.176,59.0894,59.1182,77607.0
2023-02-06 15:00:00,61.44,61.44,61.28,61.28,49268.0,59.1182,59.1182,58.9643,58.9643,49268.0
2023-02-06 15:05:00,61.29,61.37,61.22,61.36,81495.0,58.9739,59.0509,58.9065,59.0413,81495.0
2023-02-06 15:10:00,61.36,61.37,61.23,61.29,77430.0,59.0413,59.0509,58.9162,58.9739,77430.0
2023-02-06 15:15:00,61.29,61.35,61.26,61.28,78037.0,58.9739,59.0316,58.945,58.9643,78037.0
2023-02-06 15:20:00,61.28,61.33,61.18,61.18,64659.0,58.9643,59.0124,58.8681,58.8681,64659.0
2023-02-06 15:25:00,61.17,61.17,61.09,61.14,145680.0,58.8584,58.8584,58.7815,58.8296,145680.0
2023-02-06 15:30:00,61.14,61.22,61.09,61.22,121409.0,58.8296,58.9065,58.7815,58.9065,121409.0
2023-02-06 15:35:00,61.22,61.35,61.21,61.3,115180.0,58.9065,59.0316,58.8969,58.9835,115180.0
2023-02-06 15:40:00,61.3,61.48,61.3,61.47,99927.0,58.9835,59.1567,58.9835,59.1471,99927.0
2023-02-06 15:45:00,61.46,61.48,61.31,61.45,132540.0,59.1375,59.1567,58.9931,59.1279,132540.0
2023-02-06 15:50:00,61.45,61.57,61.44,61.57,236704.0,59.1279,59.2433,59.1182,59.2433,236704.0
2023-02-06 15:55:00,61.56,61.61,61.5,61.55,529779.0,59.2337,59.2818,59.176,59.2241,529779.0
2023-02-07 09:30:00,62.0,62.28,62.0,62.08,310324.0,59.6571,59.9265,59.6571,59.734,310324.0
2023-02-07 09:35:00,62.1,62.16,62.0,62.07,166450.0,59.7533,59.811,59.6571,59.7244,166450.0
2023-02-07 09:40:00,62.07,62.27,62.0,62.13,215877.0,59.7244,59.9169,59.6571,59.7822,215877.0
2023-02-07 09:45:00,62.15,62.18,61.8,62.05,151222.0,59.8014,59.8303,59.4646,59.7052,151222.0
2023-02-07 09:50:00,62.03,62.53,62.01,62.53,232969.0,59.6859,60.167,59.6667,60.167,232969.0
2023-02-07 09:55:00,62.52,62.72,62.43,62.64,212380.0,60.1574,60.3499,60.0708,60.2729,212380.0
2023-02-07 10:00:00,62.64,62.78,62.57,62.72,190063.0,60.2729,60.4076,60.2055,60.3499,190063.0
2023-02-07 10:05:00,62.72,62.8,62.6,62.72,103361.0,60.3499,60.4268,60.2344,60.3499,103361.0
2023-02-07 10:10:00,62.72,62.76,62.44,62.49,187689.0,60.3499,60.3883,60.0804,60.1286,187689.0
2023-02-07 10:15:00,62.5,62.61,62.43,62.44,115041.0,60.1382,60.244,60.0708,60.0804,115041.0
2023-02-07 10:20:00,62.44,62.56,62.4,62.47,124734.0,60.0804,60.1959,60.042,60.1093,124734.0
2023-02-07 10:25:00,62.47,62.51,62.15,62.26,148756.0,60.1093,60.1478,59.8014,59.9072,148756.0
2023-02-07 10:30:00,62.25,62.26,62.06,62.09,101778.0,59.8976,59.9072,59.7148,59.7437,101778.0
2023-02-07 10:35:00,62.08,62.37,62.06,62.36,104006.0,59.734,60.0131,59.7148,60.0035,104006.0
2023-02-07 10:40:00,62.36,62.46,62.33,62.45,117938.0,60.0035,60.0997,59.9746,60.0901,117938.0
2023-02-07 10:45:00,62.47,62.66,62.43,62.53,113835.0,60.1093,60.2921,60.0708,60.167,113835.0
2023-02-07 10:50:00,62.54,62.72,62.5,62.66,111670.0,60.1767,60.3499,60.1382,60.2921,111670.0
2023-02-07 10:55:00,62.68,62.74,62.6,62.67,103669.0,60.3114,60.3691,60.2344,60.3017,103669.0
2023-02-07 11:00:00,62.66,62.73,62.61,62.69,104979.0,60.2921,60.3595,60.244,60.321,104979.0
2023-02-07 11:05:00,62.7,63.08,62.69,63.05,269476.0,60.3306,60.6963,60.321,60.6674,269476.0
2023-02-07 11:10:00,63.05,63.13,62.96,63.13,127543.0,60.6674,60.7444,60.5808,60.7444,127543.0
2023-02-07 11:15:00,63.14,63.18,63.0,63.01,154349.0,60.754,60.7925,60.6193,60.6289,154349.0
2023-02-07 11:20:00,63.01,63.09,62.95,63.08,72244.0,60.6289,60.7059,60.5712,60.6963,72244.0
2023-02-07 11:25:00,63.09,63.13,63.0,63.04,155000.0,60.7059,60.7444,60.6193,60.6578,155000.0
2023-02-07 11:30:00,63.02,63.12,62.97,63.1,66071.0,60.6385,60.7347,60.5904,60.7155,66071.0
2023-02-07 11:35:00,63.12,63.17,63.07,63.1,85049.0,60.7347,60.7829,60.6866,60.7155,85049.0
2023-02-07 11:40:00,63.1,63.15,63.04,63.05,56330.0,60.7155,60.7636,60.6578,60.6674,56330.0
2023-02-07 11:45:00,63.05,63.18,63.02,63.13,64611.0,60.6674,60.7925,60.6385,60.7444,64611.0
2023-02-07 11:50:00,63.13,63.25,63.12,63.19,70858.0,60.7444,60.8598,60.7347,60.8021,70858.0
2023-02-07 11:55:00,63.2,63.26,63.11,63.23,105786.0,60.8117,60.8695,60.7251,60.8406,105786.0
2023-02-07 12:00:00,63.23,63.32,63.2,63.24,80218.0,60.8406,60.9272,60.8117,60.8502,80218.0
2023-02-07 12:05:00,63.24,63.3,63.21,63.22,53845.0,60.8502,60.9079,60.8213,60.831,53845.0
2023-02-07 12:10:00,63.23,63.25,63.1,63.14,99100.0,60.8406,60.8598,60.7155,60.754,99100.0
2023-02-07 12:15:00,63.15,63.3,63.14,63.25,80183.0,60.7636,60.9079,60.754,60.8598,80183.0
2023-02-07 12:20:00,63.26,63.27,63.04,63.05,83762.0,60.8695,60.8791,60.6578,60.6674,83762.0
2023-02-07 12:25:00,63.06,63.09,63.0,63.03,54716.0,60.677,60.7059,60.6193,60.6481,54716.0
2023-02-07 12:30:00,63.05,63.1,62.91,62.97,91169.0,60.6674,60.7155,60.5327,60.5904,91169.0
2023-02-07 12:35:00,62.98,63.02,62.94,63.02,55805.0,60.6,60.6385,60.5615,60.6385,55805.0
2023-02-07 12:40:00,63.03,63.34,63.03,63.32,119466.0,60.6481,60.9464,60.6481,60.9272,119466.0
2023-02-07 12:45:00,63.3,63.58,63.28,63.56,244281.0,60.9079,61.1774,60.8887,61.1581,244281.0
2023-02-07 12:50:00,63.58,63.77,63.45,63.74,178114.0,61.1774,61.3602,61.0523,61.3313,178114.0
2023-02-07 12:55:00,63.76,63.82,63.68,63.69,122067.0,61.3506,61.4083,61.2736,61.2832,122067.0
2023-02-07 13:00:00,63.7,63.75,63.45,63.46,179775.0,61.2928,61.3409,61.0523,61.0619,179775.0
2023-02-07 13:05:00,63.47,63.66,63.39,63.56,128175.0,61.0715,61.2543,60.9945,61.1581,128175.0
2023-02-07 13:10:00,63.56,63.68,63.52,63.55,124347.0,61.1581,61.2736,61.1196,61.1485,124347.0
2023-02-07 13:15:00,63.55,63.58,63.19,63.28,141501.0,61.1485,61.1774,60.8021,60.8887,141501.0
2023-02-07 13:20:00,63.27,63.32,63.08,63.14,71099.0,60.8791,60.9272,60.6963,60.754,71099.0
2023-02-07 13:25:00,63.15,63.2,62.85,62.87,111381.0,60.7636,60.8117,60.4749,60.4942,111381.0
2023-02-07 13:30:00,62.87,62.92,62.66,62.79,132147.0,60.4942,60.5423,60.2921,60.4172,132147.0
2023-02-07 13:35:00,62.78,63.04,62.76,62.99,87735.0,60.4076,60.6578,60.3883,60.6097,87735.0
2023-02-07 13:40:00,63.02,63.19,62.97,63.0,116009.0,60.6385,60.8021,60.5904,60.6193,116009.0
2023-02-07 13:45:00,62.97,63.0,62.77,62.9,79445.0,60.5904,60.6193,60.398,60.5231,79445.0
2023-02-07 13:50:00,62.9,63.15,62.87,63.11,106712.0,60.5231,60.7636,60.4942,60.7251,106712.0
2023-02-07 13:55:00,63.12,63.18,63.1,63.14,39479.0,60.7347,60.7925,60.7155,60.754,39479.0
2023-02-07 14:00:00,63.14,63.44,63.14,63.38,80428.0,60.754,61.0427,60.754,60.9849,80428.0
2023-02-07 14:05:00,63.39,63.59,63.33,63.51,106809.0,60.9945,61.187,60.9368,61.11,106809.0
2023-02-07 14:10:00,63.51,63.67,63.5,63.61,62925.0,61.11,61.264,61.1004,61.2062,62925.0
2023-02-07 14:15:00,63.63,63.71,63.59,63.63,91561.0,61.2255,61.3024,61.187,61.2255,91561.0
2023-02-07 14:20:00,63.64,63.64,63.47,63.64,68564.0,61.2351,61.2351,61.0715,61.2351,68564.0
2023-02-07 14:25:00,63.64,63.73,63.62,63.7,73365.0,61.2351,61.3217,61.2158,61.2928,73365.0
2023-02-07 14:30:00,63.71,63.83,63.66,63.81,127067.0,61.3024,61.4179,61.2543,61.3987,127067.0
2023-02-07 14:35:00,63.79,63.89,63.76,63.83,129443.0,61.3794,61.4756,61.3506,61.4179,129443.0
2023-02-07 14:40:00,63.84,63.96,63.8,63.82,121592.0,61.4275,61.543,61.389,61.4083,121592.0
2023-02-07 14:45:00,63.8,63.93,63.8,63.88,80748.0,61.389,61.5141,61.389,61.466,80748.0
2023-02-07 14:50:00,63.88,63.96,63.84,63.86,108190.0,61.466,61.543,61.4275,61.4468,108190.0
2023-02-07 14:55:00,63.86,63.93,63.83,63.9,104138.0,61.4468,61.5141,61.4179,61.4853,104138.0
2023-02-07 15:00:00,63.9,63.99,63.76,63.76,218527.0,61.4853,61.5719,61.3506,61.3506,218527.0
2023-02-07 15:05:00,63.76,63.89,63.76,63.85,85211.0,61.3506,61.4756,61.3506,61.4372,85211.0
2023-02-07 15:10:00,63.87,63.99,63.81,63.97,59635.0,61.4564,61.5719,61.3987,61.5526,59635.0
2023-02-07 15:15:00,63.98,64.0,63.94,63.97,110307.0,61.5622,61.5815,61.5238,61.5526,110307.0
2023-02-07 15:20:00,63.97,64.12,63.95,64.12,126181.0,61.5526,61.697,61.5334,61.697,126181.0
2023-02-07 15:25:00,64.12,64.23,64.07,64.22,127237.0,61.697,61.8028,61.6488,61.7932,127237.0
2023-02-07 15:30:00,64.22,64.3,64.12,64.28,107286.0,61.7932,61.8702,61.697,61.8509,107286.0
2023-02-07 15:35:00,64.28,64.3,64.17,64.28,110873.0,61.8509,61.8702,61.7451,61.8509,110873.0
2023-02-07 15:40:00,64.27,64.37,64.21,64.35,142886.0,61.8413,61.9375,61.7836,61.9183,142886.0
2023-02-07 15:45:00,64.36,64.48,64.3,64.46,183805.0,61.9279,62.0434,61.8702,62.0241,183805.0
2023-02-07 15:50:00,64.48,64.69,64.41,64.67,384873.0,62.0434,62.2454,61.976,62.2262,384873.0
2023-02-07 15:55:00,64.67,64.69,64.54,64.6,569129.0,62.2262,62.2454,62.1011,62.1588,569129.0
2023-02-08 09:30:00,64.5,64.64,64.28,64.28,206343.0,62.0626,62.1973,61.8509,61.8509,206343.0
2023-02-08 09:35:00,64.27,65.01,64.19,65.01,345104.0,61.8413,62.5533,61.7643,62.5533,345104.0
2023-02-08 09:40:00,65.01,65.01,64.67,64.78,156096.0,62.5533,62.5533,62.2262,62.332,156096.0
2023-02-08 09:45:00,64.78,64.78,64.45,64.5,137494.0,62.332,62.332,62.0145,62.0626,137494.0
2023-02-08 09:50:00,64.45,64.48,64.2,64.24,154274.0,62.0145,62.0434,61.7739,61.8124,154274.0
2023-02-08 09:55:00,64.22,64.48,64.17,64.44,80024.0,61.7932,62.0434,61.7451,62.0049,80024.0
2023-02-08 10:00:00,64.44,64.5,64.32,64.36,105974.0,62.0049,62.0626,61.8894,61.9279,105974.0
2023-02-08 10:05:00,64.36,64.38,64.08,64.27,102203.0,61.9279,61.9471,61.6585,61.8413,102203.0
2023-02-08 10:10:00,64.27,64.31,64.09,64.1,78673.0,61.8413,61.8798,61.6681,61.6777,78673.0
2023-02-08 10:15:00,64.1,64.14,64.01,64.11,127841.0,61.6777,61.7162,61.5911,61.6873,127841.0
2023-02-08 10:20:00,64.09,64.11,63.94,64.0,88124.0,61.6681,61.6873,61.5238,61.5815,88124.0
2023-02-08 10:25:00,64.0,64.01,63.92,64.0,50220.0,61.5815,61.5911,61.5045,61.5815,50220.0
2023-02-08 10:30:00,63.98,63.98,63.71,63.94,106412.0,61.5622,61.5622,61.3024,61.5238,106412.0
2023-02-08 10:35:00,63.93,64.13,63.71,64.12,103606.0,61.5141,61.7066,61.3024,61.697,103606.0
2023-02-08 10:40:00,64.11,64.13,63.89,63.91,213196.0,61.6873,61.7066,61.4756,61.4949,213196.0
2023-02-08 10:45:00,63.9,64.07,63.82,63.98,100586.0,61.4853,61.6488,61.4083,61.5622,100586.0
2023-02-08 10:50:00,63.98,64.2,63.93,64.17,84166.0,61.5622,61.7739,61.5141,61.7451,84166.0
2023-02-08 10:55:00,64.19,64.37,64.14,64.31,119096.0,61.7643,61.9375,61.7162,61.8798,119096.0
2023-02-08 11:00:00,64.3,64.45,64.21,64.45,101712.0,61.8702,62.0145,61.7836,62.0145,101712.0
2023-02-08 11:05:00,64.44,64.44,64.23,64.41,52442.0,62.0049,62.0049,61.8028,61.976,52442.0
2023-02-08 11:10:00,64.41,64.45,64.26,64.27,81136.0,61.976,62.0145,61.8317,61.8413,81136.0
2023-02-08 11:15:00,64.29,64.37,64.22,64.36,39192.0,61.8605,61.9375,61.7932,61.9279,39192.0
2023-02-08 11:20:00,64.33,64.37,64.07,64.08,62559.0,61.899,61.9375,61.6488,61.6585,62559.0
2023-02-08 11:25:00,64.08,64.13,64.0,64.0,117854.0,61.6585,61.7066,61.5815,61.5815,117854.0
2023-02-08 11:30:00,64.02,64.02,63.92,63.97,44370.0,61.6007,61.6007,61.5045,61.5526,44370.0
2023-02-08 11:35:00,63.97,64.13,63.94,63.98,114461.0,61.5526,61.7066,61.5238,61.5622,114461.0
2023-02-08 11:40:00,64.0,64.0,63.84,63.98,43856.0,61.5815,61.5815,61.4275,61.5622,43856.0
2023-02-08 11:45:00,63.98,64.13,63.96,64.13,70417.0,61.5622,61.7066,61.543,61.7066,70417.0
2023-02-08 11:50:00,64.13,64.17,64.04,64.11,51669.0,61.7066,61.7451,61.62,61.6873,51669.0
2023-02-08 11:55:00,64.1,64.23,64.05,64.2,38520.0,61.6777,61.8028,61.6296,61.7739,38520.0
2023-02-08 12:00:00,64.2,64.23,64.08,64.09,53299.0,61.7739,61.8028,61.6585,61.6681,53299.0
2023-02-08 12:05:00,64.09,64.19,64.01,64.06,74274.0,61.6681,61.7643,61.5911,61.6392,74274.0
2023-02-08 12:10:00,64.08,64.24,64.03,64.04,68103.0,61.6585,61.8124,61.6104,61.62,68103.0
2023-02-08 12:15:00,64.04,64.23,64.04,64.15,50902.0,61.62,61.8028,61.62,61.7258,50902.0
2023-02-08 12:20:00,64.13,64.21,64.11,64.13,37505.0,61.7066,61.7836,61.6873,61.7066,37505.0
2023-02-08 12:25:00,64.14,64.15,64.08,64.14,56755.0,61.7162,61.7258,61.6585,61.7162,56755.0
2023-02-08 12:30:00,64.14,64.18,64.02,64.05,35924.0,61.7162,61.7547,61.6007,61.6296,35924.0
2023-02-08 12:35:00,64.06,64.06,63.92,63.93,49432.0,61.6392,61.6392,61.5045,61.5141,49432.0
2023-02-08 12:40:00,63.92,63.93,63.77,63.89,52080.0,61.5045,61.5141,61.3602,61.4756,52080.0
2023-02-08 12:45:00,63.9,64.04,63.89,64.02,45271.0,61.4853,61.62,61.4756,61.6007,45271.0
2023-02-08 12:50:00,64.02,64.12,64.02,64.06,45822.0,61.6007,61.697,61.6007,61.6392,45822.0
2023-02-08 12:55:00,64.08,64.2,64.06,64.2,39952.0,61.6585,61.7739,61.6392,61.7739,39952.0
2023-02-08 13:00:00,64.21,64.28,64.19,64.25,38115.0,61.7836,61.8509,61.7643,61.822,38115.0
2023-02-08 13:05:00,64.25,64.33,64.19,64.28,42099.0,61.822,61.899,61.7643,61.8509,42099.0
2023-02-08 13:10:00,64.29,64.33,64.26,64.32,28151.0,61.8605,61.899,61.8317,61.8894,28151.0
2023-02-08 13:15:00,64.31,64.43,64.31,64.39,49260.0,61.8798,61.9952,61.8798,61.9568,49260.0
2023-02-08 13:20:00,64.39,64.53,64.38,64.53,71124.0,61.9568,62.0915,61.9471,62.0915,71124.0
2023-02-08 13:25:00,64.54,64.56,64.43,64.44,46034.0,62.1011,62.1203,61.9952,62.0049,46034.0
2023-02-08 13:30:00,64.45,64.45,64.3,64.39,65047.0,62.0145,62.0145,61.8702,61.9568,65047.0
2023-02-08 13:35:00,64.38,64.44,64.26,64.31,41550.0,61.9471,62.0049,61.8317,61.8798,41550.0
2023-02-08 13:40:00,64.3,64.31,64.21,64.28,36721.0,61.8702,61.8798,61.7836,61.8509,36721.0
2023-02-08 13:45:00,64.29,64.32,64.12,64.15,51907.0,61.8605,61.8894,61.697,61.7258,51907.0
2023-02-08 13:50:00,64.14,64.24,64.14,64.17,30727.0,61.7162,61.8124,61.7162,61.7451,30727.0
2023-02-08 13:55:00,64.17,64.17,64.05,64.1,29204.0,61.7451,61.7451,61.6296,61.6777,29204.0
2023-02-08 14:00:00,64.12,64.12,64.03,64.09,25451.0,61.697,61.697,61.6104,61.6681,25451.0
2023-02-08 14:05:00,64.09,64.09,64.01,64.02,40003.0,61.6681,61.6681,61.5911,61.6007,40003.0
2023-02-08 14:10:00,64.03,64.25,64.01,64.24,41473.0,61.6104,61.822,61.5911,61.8124,41473.0
2023-02-08 14:15:00,64.23,64.36,64.21,64.26,37006.0,61.8028,61.9279,61.7836,61.8317,37006.0
2023-02-08 14:20:00,64.26,64.29,64.18,64.23,44152.0,61.8317,61.8605,61.7547,61.8028,44152.0
2023-02-08 14:25:00,64.24,64.3,64.22,64.27,35429.0,61.8124,61.8702,61.7932,61.8413,35429.0
2023-02-08 14:30:00,64.27,64.33,64.25,64.27,35962.0,61.8413,61.899,61.822,61.8413,35962.0
2023-02-08 14:35:00,64.28,64.31,64.27,64.29,33574.0,61.8509,61.8798,61.8413,61.8605,33574.0
2023-02-08 14:40:00,64.29,64.29,64.16,64.23,45770.0,61.8605,61.8605,61.7354,61.8028,45770.0
2023-02-08 14:45:00,64.22,64.25,64.14,64.18,44744.0,61.7932,61.822,61.7162,61.7547,44744.0
2023-02-08 14:50:00,64.19,64.25,64.19,64.21,29155.0,61.7643,61.822,61.7643,61.7836,29155.0
2023-02-08 14:55:00,64.2,64.29,64.18,64.27,46915.0,61.7739,61.8605,61.7547,61.8413,46915.0
2023-02-08 15:00:00,64.26,64.27,64.07,64.07,37104.0,61.8317,61.8413,61.6488,61.6488,37104.0
2023-02-08 15:05:00,64.09,64.1,63.98,64.05,70988.0,61.6681,61.6777,61.5622,61.6296,70988.0
2023-02-08 15:10:00,64.05,64.06,63.91,63.97,82878.0,61.6296,61.6392,61.4949,61.5526,82878.0
2023-02-08 15:15:00,63.99,64.05,63.92,63.95,61815.0,61.5719,61.6296,61.5045,61.5334,61815.0
2023-02-08 15:20:00,63.95,64.07,63.94,64.06,43410.0,61.5334,61.6488,61.5238,61.6392,43410.0
2023-02-08 15:25:00,64.07,64.1,64.03,64.06,62778.0,61.6488,61.6777,61.6104,61.6392,62778.0
2023-02-08 15:30:00,64.05,64.15,64.03,64.05,83322.0,61.6296,61.7258,61.6104,61.6296,83322.0
2023-02-08 15:35:00,64.05,64.25,64.05,64.24,90716.0,61.6296,61.822,61.6296,61.8124,90716.0
2023-02-08 15:40:00,64.24,64.25,64.09,64.16,82198.0,61.8124,61.822,61.6681,61.7354,82198.0
2023-02-08 15:45:00,64.16,64.16,63.96,63.96,98677.0,61.7354,61.7354,61.543,61.543,98677.0
2023-02-08 15:50:00,63.97,64.11,63.94,64.04,250772.0,61.5526,61.6873,61.5238,61.62,250772.0
2023-02-08 15:55:00,64.05,64.07,63.91,63.91,311336.0,61.6296,61.6488,61.4949,61.4949,311336.0
2023-02-09 09:30:00,63.99,64.32,63.83,63.97,193343.0,61.5719,61.8894,61.4179,61.5526,193343.0
2023-02-09 09:35:00,63.96,64.01,63.64,63.75,105605.0,61.543,61.5911,61.2351,61.3409,105605.0
2023-02-09 09:40:00,63.76,64.12,63.75,64.02,127658.0,61.3506,61.697,61.3409,61.6007,127658.0
2023-02-09 09:45:00,64.02,64.06,63.82,63.98,72999.0,61.6007,61.6392,61.4083,61.5622,72999.0
2023-02-09 09:50:00,63.98,64.1,63.61,63.63,183415.0,61.5622,61.6777,61.2062,61.2255,183415.0
2023-02-09 09:55:00,63.62,63.71,63.39,63.44,99069.0,61.2158,61.3024,60.9945,61.0427,99069.0
2023-02-09 10:00:00,63.45,63.71,63.42,63.67,100564.0,61.0523,61.3024,61.0234,61.264,100564.0
2023-02-09 10:05:00,63.65,63.91,63.63,63.77,74918.0,61.2447,61.4949,61.2255,61.3602,74918.0
2023-02-09 10:10:00,63.73,63.75,63.59,63.64,50577.0,61.3217,61.3409,61.187,61.2351,50577.0
2023-02-09 10:15:00,63.65,63.8,63.62,63.69,66854.0,61.2447,61.389,61.2158,61.2832,66854.0
2023-02-09 10:20:00,63.7,63.81,63.68,63.77,35270.0,61.2928,61.3987,61.2736,61.3602,35270.0
2023-02-09 10:25:00,63.76,63.76,63.61,63.74,46300.0,61.3506,61.3506,61.2062,61.3313,46300.0
2023-02-09 10:30:00,63.74,63.99,63.72,63.9,57719.0,61.3313,61.5719,61.3121,61.4853,57719.0
2023-02-09 10:35:00,63.9,63.92,63.81,63.89,60403.0,61.4853,61.5045,61.3987,61.4756,60403.0
2023-02-09 10:40:00,63.89,63.89,63.57,63.59,59927.0,61.4756,61.4756,61.1677,61.187,59927.0
2023-02-09 10:45:00,63.57,63.61,63.5,63.53,76496.0,61.1677,61.2062,61.1004,61.1293,76496.0
2023-02-09 10:50:00,63.54,63.56,63.43,63.51,107295.0,61.1389,61.1581,61.033,61.11,107295.0
2023-02-09 10:55:00,63.51,63.71,63.46,63.58,52753.0,61.11,61.3024,61.0619,61.1774,52753.0
2023-02-09 11:00:00,63.56,63.7,63.46,63.51,70374.0,61.1581,61.2928,61.0619,61.11,70374.0
2023-02-09 11:05:00,63.5,63.58,63.36,63.54,67374.0,61.1004,61.1774,60.9657,61.1389,67374.0
2023-02-09 11:10:00,63.55,63.65,63.48,63.65,37757.0,61.1485,61.2447,61.0811,61.2447,37757.0
2023-02-09 11:15:00,63.69,63.72,63.62,63.7,30417.0,61.2832,61.3121,61.2158,61.2928,30417.0
2023-02-09 11:20:00,63.71,63.75,63.67,63.75,33480.0,61.3024,61.3409,61.264,61.3409,33480.0
2023-02-09 11:25:00,63.76,63.85,63.73,63.83,53963.0,61.3506,61.4372,61.3217,61.4179,53963.0
2023-02-09 11:30:00,63.83,63.85,63.69,63.78,46050.0,61.4179,61.4372,61.2832,61.3698,46050.0
2023-02-09 11:35:00,63.78,63.87,63.76,63.84,38072.0,61.3698,61.4564,61.3506,61.4275,38072.0
2023-02-09 11:40:00,63.83,63.97,63.82,63.94,94316.0,61.4179,61.5526,61.4083,61.5238,94316.0
2023-02-09 11:45:00,63.94,64.04,63.92,63.99,75089.0,61.5238,61.62,61.5045,61.5719,75089.0
2023-02-09 11:50:00,63.98,64.0,63.91,63.94,50977.0,61.5622,61.5815,61.4949,61.5238,50977.0
2023-02-09 11:55:00,63.95,63.96,63.85,63.87,47320.0,61.5334,61.543,61.4372,61.4564,47320.0
2023-02-09 12:00:00,63.88,64.05,63.83,63.98,64783.0,61.466,61.6296,61.4179,61.5622,64783.0
2023-02-09 12:05:00,63.98,64.19,63.98,64.14,70919.0,61.5622,61.7643,61.5622,61.7162,70919.0
2023-02-09 12:10:00,64.14,64.35,64.13,64.25,80173.0,61.7162,61.9183,61.7066,61.822,80173.0
2023-02-09 12:15:00,64.25,64.26,64.17,64.25,55580.0,61.822,61.8317,61.7451,61.822,55580.0
2023-02-09 12:20:00,64.24,64.3,64.22,64.27,29252.0,61.8124,61.8702,61.7932,61.8413,29252.0
2023-02-09 12:25:00,64.26,64.33,64.17,64.17,41303.0,61.8317,61.899,61.7451,61.7451,41303.0
2023-02-09 12:30:00,64.18,64.19,63.99,64.02,66959.0,61.7547,61.7643,61.5719,61.6007,66959.0
2023-02-09 12:35:00,64.01,64.05,63.92,63.96,39239.0,61.5911,61.6296,61.5045,61.543,39239.0
2023-02-09 12:40:00,63.93,63.97,63.84,63.85,32673.0,61.5141,61.5526,61.4275,61.4372,32673.0
2023-02-09 12:45:00,63.84,63.84,63.61,63.64,49776.0,61.4275,61.4275,61.2062,61.2351,49776.0
2023-02-09 12:50:00,63.64,63.79,63.64,63.76,49548.0,61.2351,61.3794,61.2351,61.3506,49548.0
2023-02-09 12:55:00,63.75,63.85,63.75,63.78,53381.0,61.3409,61.4372,61.3409,61.3698,53381.0
2023-02-09 13:00:00,63.77,63.81,63.72,63.8,47040.0,61.3602,61.3987,61.3121,61.389,47040.0
2023-02-09 13:05:00,63.8,63.85,63.77,63.8,40374.0,61.389,61.4372,61.3602,61.389,40374.0
2023-02-09 13:10:00,63.8,63.83,63.7,63.72,31820.0,61.389,61.4179,61.2928,61.3121,31820.0
2023-02-09 13:15:00,63.72,63.81,63.7,63.77,26659.0,61.3121,61.3987,61.2928,61.3602,26659.0
2023-02-09 13:20:00,63.77,63.82,63.68,63.69,21008.0,61.3602,61.4083,61.2736,61.2832,21008.0
2023-02-09 13:25:00,63.69,63.79,63.68,63.69,24776.0,61.2832,61.3794,61.2736,61.2832,24776.0
2023-02-09 13:30:00,63.71,63.8,63.61,63.64,188685.0,61.3024,61.389,61.2062,61.2351,188685.0
2023-02-09 13:35:00,63.64,63.7,63.61,63.63,51605.0,61.2351,61.2928,61.2062,61.2255,51605.0
2023-02-09 13:40:00,63.63,63.65,63.56,63.65,75639.0,61.2255,61.2447,61.1581,61.2447,75639.0
2023-02-09 13:45:00,63.64,63.65,63.56,63.64,47157.0,61.2351,61.2447,61.1581,61.2351,47157.0
2023-02-09 13:50:00,63.64,63.73,63.63,63.72,22831.0,61.2351,61.3217,61.2255,61.3121,22831.0
2023-02-09 13:55:00,63.72,63.75,63.67,63.7,14651.0,61.3121,61.3409,61.264,61.2928,14651.0
2023-02-09 14:00:00,63.72,63.78,63.7,63.72,29457.0,61.3121,61.3698,61.2928,61.3121,29457.0
2023-02-09 14:05:00,63.72,63.8,63.69,63.74,21147.0,61.3121,61.389,61.2832,61.3313,21147.0
2023-02-09 14:10:00,63.75,63.76,63.57,63.6,72511.0,61.3409,61.3506,61.1677,61.1966,72511.0
2023-02-09 14:15:00,63.61,63.62,63.42,63.44,60721.0,61.2062,61.2158,61.0234,61.0427,60721.0
2023-02-09 14:20:00,63.42,63.45,63.26,63.28,128997.0,61.0234,61.0523,60.8695,60.8887,128997.0
2023-02-09 14:25:00,63.28,63.45,63.26,63.42,165239.0,60.8887,61.0523,60.8695,61.0234,165239.0
2023-02-09 14:30:00,63.42,63.49,63.37,63.4,35592.0,61.0234,61.0908,60.9753,61.0042,35592.0
2023-02-09 14:35:00,63.4,63.41,63.32,63.33,26165.0,61.0042,61.0138,60.9272,60.9368,26165.0
2023-02-09 14:40:00,63.33,63.44,63.28,63.42,66409.0,60.9368,61.0427,60.8887,61.0234,66409.0
2023-02-09 14:45:00,63.43,63.44,63.27,63.32,32230.0,61.033,61.0427,60.8791,60.9272,32230.0
2023-02-09 14:50:00,63.32,63.38,63.29,63.36,27250.0,60.9272,60.9849,60.8983,60.9657,27250.0
2023-02-09 14:55:00,63.36,63.4,63.34,63.4,21032.0,60.9657,61.0042,60.9464,61.0042,21032.0
2023-02-09 15:00:00,63.4,63.42,63.28,63.3,49341.0,61.0042,61.0234,60.8887,60.9079,49341.0
2023-02-09 15:05:00,63.3,63.43,63.27,63.42,60453.0,60.9079,61.033,60.8791,61.0234,60453.0
2023-02-09 15:10:00,63.42,63.42,63.31,63.34,32050.0,61.0234,61.0234,60.9176,60.9464,32050.0
2023-02-09 15:15:00,63.34,63.36,63.23,63.29,52362.0,60.9464,60.9657,60.8406,60.8983,52362.0
2023-02-09 15:20:00,63.28,63.37,63.28,63.31,38960.0,60.8887,60.9753,60.8887,60.9176,38960.0
2023-02-09 15:25:00,63.31,63.32,63.22,63.28,35934.0,60.9176,60.9272,60.831,60.8887,35934.0
2023-02-09 15:30:00,63.27,63.29,63.08,63.12,84268.0,60.8791,60.8983,60.6963,60.7347,84268.0
2023-02-09 15:35:00,63.11,63.21,63.08,63.16,59289.0,60.7251,60.8213,60.6963,60.7732,59289.0
2023-02-09 15:40:00,63.16,63.16,63.01,63.05,251475.0,60.7732,60.7732,60.6289,60.6674,251475.0
2023-02-09 15:45:00,63.05,63.22,63.03,63.14,86780.0,60.6674,60.831,60.6481,60.754,86780.0
2023-02-09 15:50:00,63.14,63.42,63.14,63.38,143328.0,60.754,61.0234,60.754,60.9849,143328.0
2023-02-09 15:55:00,63.38,63.4,63.13,63.19,250532.0,60.9849,61.0042,60.7444,60.8021,250532.0
2023-02-10 09:30:00,64.15,64.61,64.02,64.6,504131.0,61.7258,62.1684,61.6007,62.1588,504131.0
2023-02-10 09:35:00,64.59,64.98,64.44,64.92,402127.0,62.1492,62.5245,62.0049,62.4667,402127.0
2023-02-10 09:40:00,64.93,65.19,64.89,65.19,467081.0,62.4763,62.7265,62.4379,62.7265,467081.0
2023-02-10 09:45:00,65.17,65.39,64.9,65.17,426746.0,62.7073,62.919,62.4475,62.7073,426746.0
2023-02-10 09:50:00,65.18,65.27,64.85,64.89,200444.0,62.7169,62.8035,62.3994,62.4379,200444.0
2023-02-10 09:55:00,64.9,65.05,64.79,65.03,140634.0,62.4475,62.5918,62.3416,62.5726,140634.0
2023-02-10 10:00:00,65.03,65.07,64.37,64.49,188489.0,62.5726,62.6111,61.9375,62.053,188489.0
2023-02-10 10:05:00,64.51,64.76,64.49,64.56,166137.0,62.0722,62.3128,62.053,62.1203,166137.0
2023-02-10 10:10:00,64.57,64.84,64.54,64.74,151458.0,62.1299,62.3897,62.1011,62.2935,151458.0
2023-02-10 10:15:00,64.74,64.88,64.59,64.8,142949.0,62.2935,62.4282,62.1492,62.3513,142949.0
2023-02-10 10:20:00,64.8,64.9,64.71,64.88,105376.0,62.3513,62.4475,62.2647,62.4282,105376.0
2023-02-10 10:25:00,64.89,65.08,64.82,65.04,188764.0,62.4379,62.6207,62.3705,62.5822,188764.0
2023-02-10 10:30:00,65.04,65.13,64.77,64.86,137422.0,62.5822,62.6688,62.3224,62.409,137422.0
2023-02-10 10:35:00,64.86,64.87,64.62,64.74,102249.0,62.409,62.4186,62.1781,62.2935,102249.0
2023-02-10 10:40:00,64.73,64.75,64.63,64.7,65528.0,62.2839,62.3031,62.1877,62.255,65528.0
2023-02-10 10:45:00,64.69,64.73,64.6,64.66,71521.0,62.2454,62.2839,62.1588,62.2165,71521.0
2023-02-10 10:50:00,64.65,64.84,64.52,64.83,144204.0,62.2069,62.3897,62.0818,62.3801,144204.0
2023-02-10 10:55:00,64.85,64.99,64.82,64.98,138904.0,62.3994,62.5341,62.3705,62.5245,138904.0
2023-02-10 11:00:00,64.97,65.05,64.95,65.01,128600.0,62.5148,62.5918,62.4956,62.5533,128600.0
2023-02-10 11:05:00,65.01,65.32,64.99,65.27,287539.0,62.5533,62.8516,62.5341,62.8035,287539.0
2023-02-10 11:10:00,65.28,65.32,65.18,65.24,178252.0,62.8131,62.8516,62.7169,62.7746,178252.0
2023-02-10 11:15:00,65.25,65.28,65.14,65.21,55953.0,62.7843,62.8131,62.6784,62.7458,55953.0
2023-02-10 11:20:00,65.2,65.28,65.14,65.26,183920.0,62.7361,62.8131,62.6784,62.7939,183920.0
2023-02-10 11:25:00,65.25,65.43,65.2,65.41,340589.0,62.7843,62.9575,62.7361,62.9382,340589.0
2023-02-10 11:30:00,65.42,65.57,65.31,65.56,248457.0,62.9478,63.0922,62.842,63.0825,248457.0
2023-02-10 11:35:00,65.57,65.77,65.56,65.69,301266.0,63.0922,63.2846,63.0825,63.2076,301266.0
2023-02-10 11:40:00,65.69,65.71,65.52,65.53,170905.0,63.2076,63.2269,63.044,63.0537,170905.0
2023-02-10 11:45:00,65.53,65.59,65.49,65.51,102867.0,63.0537,63.1114,63.0152,63.0344,102867.0
2023-02-10 11:50:00,65.49,65.61,65.48,65.53,84126.0,63.0152,63.1306,63.0056,63.0537,84126.0
2023-02-10 11:55:00,65.52,65.64,65.35,65.45,104517.0,63.044,63.1595,62.8805,62.9767,104517.0
2023-02-10 12:00:00,65.45,65.45,65.15,65.18,197078.0,62.9767,62.9767,62.688,62.7169,197078.0
2023-02-10 12:05:00,65.18,65.38,65.18,65.31,88279.0,62.7169,62.9093,62.7169,62.842,88279.0
2023-02-10 12:10:00,65.31,65.32,65.1,65.13,65677.0,62.842,62.8516,62.6399,62.6688,65677.0
2023-02-10 12:15:00,65.12,65.37,65.1,65.36,81418.0,62.6592,62.8997,62.6399,62.8901,81418.0
2023-02-10 12:20:00,65.35,65.41,65.16,65.24,69327.0,62.8805,62.9382,62.6977,62.7746,69327.0
2023-02-10 12:25:00,65.23,65.29,65.07,65.16,185992.0,62.765,62.8227,62.6111,62.6977,185992.0
2023-02-10 12:30:00,65.17,65.23,65.08,65.16,164454.0,62.7073,62.765,62.6207,62.6977,164454.0
2023-02-10 12:35:00,65.16,65.29,65.1,65.11,103870.0,62.6977,62.8227,62.6399,62.6495,103870.0
2023-02-10 12:40:00,65.11,65.14,64.99,65.04,70877.0,62.6495,62.6784,62.5341,62.5822,70877.0
2023-02-10 12:45:00,65.05,65.14,64.96,65.06,72494.0,62.5918,62.6784,62.5052,62.6014,72494.0
2023-02-10 12:50:00,65.06,65.17,65.05,65.13,48530.0,62.6014,62.7073,62.5918,62.6688,48530.0
2023-02-10 12:55:00,65.13,65.35,65.12,65.34,82070.0,62.6688,62.8805,62.6592,62.8709,82070.0
2023-02-10 13:00:00,65.34,65.35,65.22,65.24,52514.0,62.8709,62.8805,62.7554,62.7746,52514.0
2023-02-10 13:05:00,65.24,65.38,65.24,65.29,57417.0,62.7746,62.9093,62.7746,62.8227,57417.0
2023-02-10 13:10:00,65.29,65.29,65.21,65.25,30317.0,62.8227,62.8227,62.7458,62.7843,30317.0
2023-02-10 13:15:00,65.25,65.28,65.19,65.26,63629.0,62.7843,62.8131,62.7265,62.7939,63629.0
2023-02-10 13:20:00,65.27,65.35,65.18,65.25,58496.0,62.8035,62.8805,62.7169,62.7843,58496.0
2023-02-10 13:25:00,65.27,65.34,65.25,65.26,41866.0,62.8035,62.8709,62.7843,62.7939,41866.0
2023-02-10 13:30:00,65.27,65.29,65.23,65.26,34517.0,62.8035,62.8227,62.765,62.7939,34517.0
2023-02-10 13:35:00,65.26,65.32,65.24,65.3,35063.0,62.7939,62.8516,62.7746,62.8324,35063.0
2023-02-10 13:40:00,65.29,65.3,65.19,65.26,60735.0,62.8227,62.8324,62.7265,62.7939,60735.0
2023-02-10 13:45:00,65.25,65.29,65.17,65.18,61602.0,62.7843,62.8227,62.7073,62.7169,61602.0
2023-02-10 13:50:00,65.2,65.21,65.08,65.16,103413.0,62.7361,62.7458,62.6207,62.6977,103413.0
2023-02-10 13:55:00,65.15,65.19,65.09,65.11,33331.0,62.688,62.7265,62.6303,62.6495,33331.0
2023-02-10 14:00:00,65.11,65.23,65.08,65.23,61955.0,62.6495,62.765,62.6207,62.765,61955.0
2023-02-10 14:05:00,65.23,65.29,65.2,65.21,37640.0,62.765,62.8227,62.7361,62.7458,37640.0
2023-02-10 14:10:00,65.22,65.3,65.2,65.23,66297.0,62.7554,62.8324,62.7361,62.765,66297.0
2023-02-10 14:15:00,65.23,65.26,65.18,65.18,38165.0,62.765,62.7939,62.7169,62.7169,38165.0
2023-02-10 14:20:00,65.17,65.2,65.09,65.12,40928.0,62.7073,62.7361,62.6303,62.6592,40928.0
2023-02-10 14:25:00,65.13,65.17,65.1,65.12,41202.0,62.6688,62.7073,62.6399,62.6592,41202.0
2023-02-10 14:30:00,65.11,65.13,65.05,65.09,61747.0,62.6495,62.6688,62.5918,62.6303,61747.0
2023-02-10 14:35:00,65.09,65.09,64.93,64.99,157940.0,62.6303,62.6303,62.4763,62.5341,157940.0
2023-02-10 14:40:00,65.01,65.11,64.97,65.09,54165.0,62.5533,62.6495,62.5148,62.6303,54165.0
2023-02-10 14:45:00,65.09,65.12,65.01,65.09,78260.0,62.6303,62.6592,62.5533,62.6303,78260.0
2023-02-10 14:50:00,65.09,65.25,65.08,65.23,88144.0,62.6303,62.7843,62.6207,62.765,88144.0
2023-02-10 14:55:00,65.24,65.39,65.23,65.37,91591.0,62.7746,62.919,62.765,62.8997,91591.0
2023-02-10 15:00:00,65.37,65.45,65.29,65.34,105317.0,62.8997,62.9767,62.8227,62.8709,105317.0
2023-02-10 15:05:00,65.34,65.49,65.28,65.47,96470.0,62.8709,63.0152,62.8131,62.9959,96470.0
2023-02-10 15:10:00,65.48,65.58,65.47,65.5,115393.0,63.0056,63.1018,62.9959,63.0248,115393.0
2023-02-10 15:15:00,65.5,65.51,65.3,65.37,104092.0,63.0248,63.0344,62.8324,62.8997,104092.0
2023-02-10 15:20:00,65.36,65.44,65.28,65.41,101180.0,62.8901,62.9671,62.8131,62.9382,101180.0
2023-02-10 15:25:00,65.41,65.49,65.37,65.43,91533.0,62.9382,63.0152,62.8997,62.9575,91533.0
2023-02-10 15:30:00,65.43,65.59,65.43,65.59,129836.0,62.9575,63.1114,62.9575,63.1114,129836.0
2023-02-10 15:35:00,65.59,65.71,65.57,65.7,181485.0,63.1114,63.2269,63.0922,63.2172,181485.0
2023-02-10 15:40:00,65.7,65.71,65.53,65.6,189266.0,63.2172,63.2269,63.0537,63.121,189266.0
2023-02-10 15:45:00,65.6,65.66,65.54,65.56,177709.0,63.121,63.1788,63.0633,63.0825,177709.0
2023-02-10 15:50:00,65.57,65.71,65.54,65.59,297209.0,63.0922,63.2269,63.0633,63.1114,297209.0
2023-02-10 15:55:00,65.59,65.65,65.53,65.61,506852.0,63.1114,63.1691,63.0537,63.1306,506852.0
2023-02-13 09:30:00,65.01,65.29,64.7,64.86,316539.0,62.5533,62.8227,62.255,62.409,316539.0
2023-02-13 09:35:00,64.86,65.03,64.75,64.93,176634.0,62.409,62.5726,62.3031,62.4763,176634.0
2023-02-13 09:40:00,64.93,64.98,64.4,64.49,217748.0,62.4763,62.5245,61.9664,62.053,217748.0
2023-02-13 09:45:00,64.48,64.56,64.31,64.4,146957.0,62.0434,62.1203,61.8798,61.9664,146957.0
2023-02-13 09:50:00,64.44,64.59,64.35,64.57,111738.0,62.0049,62.1492,61.9183,62.1299,111738.0
2023-02-13 09:55:00,64.58,64.83,64.48,64.79,155165.0,62.1396,62.3801,62.0434,62.3416,155165.0
2023-02-13 10:00:00,64.79,64.96,64.73,64.79,130521.0,62.3416,62.5052,62.2839,62.3416,130521.0
2023-02-13 10:05:00,64.78,64.85,64.71,64.77,55997.0,62.332,62.3994,62.2647,62.3224,55997.0
2023-02-13 10:10:00,64.78,64.79,64.57,64.71,59043.0,62.332,62.3416,62.1299,62.2647,59043.0
2023-02-13 10:15:00,64.69,64.72,64.47,64.49,131027.0,62.2454,62.2743,62.0337,62.053,131027.0
2023-02-13 10:20:00,64.48,64.52,64.4,64.43,71139.0,62.0434,62.0818,61.9664,61.9952,71139.0
2023-02-13 10:25:00,64.43,64.66,64.41,64.64,67909.0,61.9952,62.2165,61.976,62.1973,67909.0
2023-02-13 10:30:00,64.65,64.76,64.56,64.68,81245.0,62.2069,62.3128,62.1203,62.2358,81245.0
2023-02-13 10:35:00,64.69,64.82,64.63,64.76,88079.0,62.2454,62.3705,62.1877,62.3128,88079.0
2023-02-13 10:40:00,64.76,64.88,64.74,64.78,44417.0,62.3128,62.4282,62.2935,62.332,44417.0
2023-02-13 10:45:00,64.78,64.9,64.75,64.78,90961.0,62.332,62.4475,62.3031,62.332,90961.0
2023-02-13 10:50:00,64.78,64.83,64.56,64.63,172046.0,62.332,62.3801,62.1203,62.1877,172046.0
2023-02-13 10:55:00,64.61,64.66,64.55,64.57,44796.0,62.1684,62.2165,62.1107,62.1299,44796.0
2023-02-13 11:00:00,64.57,64.74,64.57,64.69,58444.0,62.1299,62.2935,62.1299,62.2454,58444.0
2023-02-13 11:05:00,64.69,64.69,64.57,64.62,40378.0,62.2454,62.2454,62.1299,62.1781,40378.0
2023-02-13 11:10:00,64.62,64.74,64.62,64.71,44226.0,62.1781,62.2935,62.1781,62.2647,44226.0
2023-02-13 11:15:00,64.71,64.75,64.55,64.59,83394.0,62.2647,62.3031,62.1107,62.1492,83394.0
2023-02-13 11:20:00,64.59,64.62,64.49,64.55,45896.0,62.1492,62.1781,62.053,62.1107,45896.0
2023-02-13 11:25:00,64.56,64.58,64.47,64.56,42292.0,62.1203,62.1396,62.0337,62.1203,42292.0
2023-02-13 11:30:00,64.56,64.57,64.41,64.44,59510.0,62.1203,62.1299,61.976,62.0049,59510.0
2023-02-13 11:35:00,64.44,64.57,64.43,64.51,52042.0,62.0049,62.1299,61.9952,62.0722,52042.0
2023-02-13 11:40:00,64.5,64.58,64.49,64.57,49014.0,62.0626,62.1396,62.053,62.1299,49014.0
2023-02-13 11:45:00,64.56,64.6,64.53,64.56,45778.0,62.1203,62.1588,62.0915,62.1203,45778.0
2023-02-13 11:50:00,64.56,64.68,64.54,64.65,55982.0,62.1203,62.2358,62.1011,62.2069,55982.0
2023-02-13 11:55:00,64.64,64.76,64.59,64.74,46795.0,62.1973,62.3128,62.1492,62.2935,46795.0
2023-02-13 12:00:00,64.73,64.75,64.69,64.71,38452.0,62.2839,62.3031,62.2454,62.2647,38452.0
2023-02-13 12:05:00,64.68,64.69,64.64,64.64,31237.0,62.2358,62.2454,62.1973,62.1973,31237.0
2023-02-13 12:10:00,64.65,64.76,64.65,64.73,47048.0,62.2069,62.3128,62.2069,62.2839,47048.0
2023-02-13 12:15:00,64.73,64.81,64.73,64.79,50815.0,62.2839,62.3609,62.2839,62.3416,50815.0
2023-02-13 12:20:00,64.78,64.81,64.74,64.76,51970.0,62.332,62.3609,62.2935,62.3128,51970.0
2023-02-13 12:25:00,64.75,65.02,64.73,65.01,103036.0,62.3031,62.5629,62.2839,62.5533,103036.0
2023-02-13 12:30:00,65.01,65.2,64.98,65.19,89992.0,62.5533,62.7361,62.5245,62.7265,89992.0
2023-02-13 12:35:00,65.2,65.3,65.18,65.19,130440.0,62.7361,62.8324,62.7169,62.7265,130440.0
2023-02-13 12:40:00,65.19,65.27,65.12,65.12,64239.0,62.7265,62.8035,62.6592,62.6592,64239.0
2023-02-13 12:45:00,65.13,65.23,65.11,65.2,56969.0,62.6688,62.765,62.6495,62.7361,56969.0
2023-02-13 12:50:00,65.2,65.3,65.15,65.3,69601.0,62.7361,62.8324,62.688,62.8324,69601.0
2023-02-13 12:55:00,65.3,65.35,65.25,65.3,80543.0,62.8324,62.8805,62.7843,62.8324,80543.0
2023-02-13 13:00:00,65.3,65.39,65.26,65.28,61460.0,62.8324,62.919,62.7939,62.8131,61460.0
2023-02-13 13:05:00,65.29,65.31,65.2,65.27,81587.0,62.8227,62.842,62.7361,62.8035,81587.0
2023-02-13 13:10:00,65.27,65.31,65.2,65.27,32887.0,62.8035,62.842,62.7361,62.8035,32887.0
2023-02-13 13:15:00,65.27,65.4,65.26,65.38,40085.0,62.8035,62.9286,62.7939,62.9093,40085.0
2023-02-13 13:20:00,65.38,65.46,65.36,65.36,35180.0,62.9093,62.9863,62.8901,62.8901,35180.0
2023-02-13 13:25:00,65.37,65.38,65.26,65.3,24444.0,62.8997,62.9093,62.7939,62.8324,24444.0
2023-02-13 13:30:00,65.3,65.36,65.3,65.33,28597.0,62.8324,62.8901,62.8324,62.8612,28597.0
2023-02-13 13:35:00,65.33,65.35,65.23,65.3,35597.0,62.8612,62.8805,62.765,62.8324,35597.0
2023-02-13 13:40:00,65.3,65.32,65.24,65.28,24965.0,62.8324,62.8516,62.7746,62.8131,24965.0
2023-02-13 13:45:00,65.29,65.34,65.26,65.28,23717.0,62.8227,62.8709,62.7939,62.8131,23717.0
2023-02-13 13:50:00,65.28,65.29,65.18,65.21,40214.0,62.8131,62.8227,62.7169,62.7458,40214.0
2023-02-13 13:55:00,65.23,65.26,65.16,65.22,34512.0,62.765,62.7939,62.6977,62.7554,34512.0
2023-02-13 14:00:00,65.22,65.27,65.2,65.26,31207.0,62.7554,62.8035,62.7361,62.7939,31207.0
2023-02-13 14:05:00,65.26,65.28,65.2,65.23,26563.0,62.7939,62.8131,62.7361,62.765,26563.0
2023-02-13 14:10:00,65.24,65.28,65.22,65.26,42453.0,62.7746,62.8131,62.7554,62.7939,42453.0
2023-02-13 14:15:00,65.26,65.31,65.25,65.27,33042.0,62.7939,62.842,62.7843,62.8035,33042.0
2023-02-13 14:20:00,65.28,65.3,65.18,65.19,26153.0,62.8131,62.8324,62.7169,62.7265,26153.0
2023-02-13 14:25:00,65.19,65.26,65.14,65.2,39633.0,62.7265,62.7939,62.6784,62.7361,39633.0
2023-02-13 14:30:00,65.21,65.22,65.12,65.13,29968.0,62.7458,62.7554,62.6592,62.6688,29968.0
2023-02-13 14:35:00,65.13,65.18,65.09,65.09,25631.0,62.6688,62.7169,62.6303,62.6303,25631.0
2023-02-13 14:40:00,65.09,65.09,64.99,65.06,34648.0,62.6303,62.6303,62.5341,62.6014,34648.0
2023-02-13 14:45:00,65.05,65.08,65.0,65.05,47837.0,62.5918,62.6207,62.5437,62.5918,47837.0
2023-02-13 14:50:00,65.05,65.2,65.04,65.17,60527.0,62.5918,62.7361,62.5822,62.7073,60527.0
2023-02-13 14:55:00,65.17,65.22,65.13,65.16,23815.0,62.7073,62.7554,62.6688,62.6977,23815.0
2023-02-13 15:00:00,65.16,65.16,64.91,64.92,51500.0,62.6977,62.6977,62.4571,62.4667,51500.0
2023-02-13 15:05:00,64.93,64.99,64.8,64.81,73953.0,62.4763,62.5341,62.3513,62.3609,73953.0
2023-02-13 15:10:00,64.81,64.83,64.64,64.67,89440.0,62.3609,62.3801,62.1973,62.2262,89440.0
2023-02-13 15:15:00,64.67,64.79,64.66,64.78,58229.0,62.2262,62.3416,62.2165,62.332,58229.0
2023-02-13 15:20:00,64.78,64.78,64.68,64.72,54862.0,62.332,62.332,62.2358,62.2743,54862.0
2023-02-13 15:25:00,64.7,64.73,64.6,64.65,232434.0,62.255,62.2839,62.1588,62.2069,232434.0
2023-02-13 15:30:00,64.66,64.85,64.66,64.81,121913.0,62.2165,62.3994,62.2165,62.3609,121913.0
2023-02-13 15:35:00,64.81,64.93,64.78,64.91,55374.0,62.3609,62.4763,62.332,62.4571,55374.0
2023-02-13 15:40:00,64.92,64.96,64.87,64.91,68451.0,62.4667,62.5052,62.4186,62.4571,68451.0
2023-02-13 15:45:00,64.9,64.96,64.87,64.92,77320.0,62.4475,62.5052,62.4186,62.4667,77320.0
2023-02-13 15:50:00,64.9,64.91,64.71,64.72,133325.0,62.4475,62.4571,62.2647,62.2743,133325.0
2023-02-13 15:55:00,64.72,64.82,64.68,64.76,402912.0,62.2743,62.3705,62.2358,62.3128,402912.0
2023-02-14 09:30:00,65.05,65.05,64.45,64.75,483118.0,62.5918,62.5918,62.0145,62.3031,483118.0
2023-02-14 09:35:00,64.77,65.02,64.59,64.73,304244.0,62.3224,62.5629,62.1492,62.2839,304244.0
2023-02-14 09:40:00,64.74,64.8,64.53,64.71,215684.0,62.2935,62.3513,62.0915,62.2647,215684.0
2023-02-14 09:45:00,64.73,65.32,64.73,65.16,299828.0,62.2839,62.8516,62.2839,62.6977,299828.0
2023-02-14 09:50:00,65.16,65.65,65.15,65.63,287657.0,62.6977,63.1691,62.688,63.1499,287657.0
2023-02-14 09:55:00,65.63,66.2,65.63,66.12,422596.0,63.1499,63.6984,63.1499,63.6214,422596.0
2023-02-14 10:00:00,66.13,66.35,66.04,66.28,331284.0,63.631,63.8427,63.5444,63.7753,331284.0
2023-02-14 10:05:00,66.29,66.53,66.23,66.5,296697.0,63.785,64.0159,63.7272,63.987,296697.0
2023-02-14 10:10:00,66.49,66.74,66.43,66.69,247946.0,63.9774,64.2179,63.9197,64.1698,247946.0
2023-02-14 10:15:00,66.69,66.99,66.65,66.66,379700.0,64.1698,64.4585,64.1313,64.141,379700.0
2023-02-14 10:20:00,66.65,66.71,66.43,66.64,237276.0,64.1313,64.1891,63.9197,64.1217,237276.0
2023-02-14 10:25:00,66.64,66.71,66.35,66.35,195159.0,64.1217,64.1891,63.8427,63.8427,195159.0
2023-02-14 10:30:00,66.36,66.53,66.28,66.32,166961.0,63.8523,64.0159,63.7753,63.8138,166961.0
2023-02-14 10:35:00,66.31,66.31,65.71,65.73,227672.0,63.8042,63.8042,63.2269,63.2461,227672.0
2023-02-14 10:40:00,65.71,65.85,65.58,65.75,181921.0,63.2269,63.3616,63.1018,63.2654,181921.0
2023-02-14 10:45:00,65.7,65.84,65.53,65.69,144976.0,63.2172,63.352,63.0537,63.2076,144976.0
2023-02-14 10:50:00,65.7,65.73,65.27,65.33,103158.0,63.2172,63.2461,62.8035,62.8612,103158.0
2023-02-14 10:55:00,65.33,65.59,65.3,65.5,162335.0,62.8612,63.1114,62.8324,63.0248,162335.0
2023-02-14 11:00:00,65.51,65.77,65.47,65.76,174214.0,63.0344,63.2846,62.9959,63.275,174214.0
2023-02-14 11:05:00,65.75,65.87,65.71,65.78,110473.0,63.2654,63.3808,63.2269,63.2942,110473.0
2023-02-14 11:10:00,65.79,65.82,65.65,65.65,54299.0,63.3038,63.3327,63.1691,63.1691,54299.0
2023-02-14 11:15:00,65.66,65.72,65.57,65.67,44874.0,63.1788,63.2365,63.0922,63.1884,44874.0
2023-02-14 11:20:00,65.68,65.84,65.64,65.82,61683.0,63.198,63.352,63.1595,63.3327,61683.0
2023-02-14 11:25:00,65.83,65.86,65.35,65.39,97738.0,63.3423,63.3712,62.8805,62.919,97738.0
2023-02-14 11:30:00,65.4,65.4,65.15,65.38,197480.0,62.9286,62.9286,62.688,62.9093,197480.0
2023-02-14 11:35:00,65.39,65.43,65.24,65.31,51785.0,62.919,62.9575,62.7746,62.842,51785.0
2023-02-14 11:40:00,65.3,65.38,65.25,65.33,75934.0,62.8324,62.9093,62.7843,62.8612,75934.0
2023-02-14 11:45:00,65.33,65.44,65.29,65.39,69704.0,62.8612,62.9671,62.8227,62.919,69704.0
2023-02-14 11:50:00,65.4,65.41,65.17,65.37,153089.0,62.9286,62.9382,62.7073,62.8997,153089.0
2023-02-14 11:55:00,65.36,65.5,65.3,65.5,110970.0,62.8901,63.0248,62.8324,63.0248,110970.0
2023-02-14 12:00:00,65.48,65.59,65.44,65.56,101764.0,63.0056,63.1114,62.9671,63.0825,101764.0
2023-02-14 12:05:00,65.55,65.65,65.52,65.62,39858.0,63.0729,63.1691,63.044,63.1403,39858.0
2023-02-14 12:10:00,65.63,65.88,65.63,65.85,66592.0,63.1499,63.3904,63.1499,63.3616,66592.0
2023-02-14 12:15:00,65.85,65.92,65.82,65.86,60025.0,63.3616,63.4289,63.3327,63.3712,60025.0
2023-02-14 12:20:00,65.87,65.93,65.83,65.85,46680.0,63.3808,63.4386,63.3423,63.3616,46680.0
2023-02-14 12:25:00,65.85,65.86,65.69,65.71,95008.0,63.3616,63.3712,63.2076,63.2269,95008.0
2023-02-14 12:30:00,65.71,65.81,65.7,65.75,248740.0,63.2269,63.3231,63.2172,63.2654,248740.0
2023-02-14 12:35:00,65.74,65.79,65.7,65.78,47454.0,63.2557,63.3038,63.2172,63.2942,47454.0
2023-02-14 12:40:00,65.77,65.84,65.7,65.7,56606.0,63.2846,63.352,63.2172,63.2172,56606.0
2023-02-14 12:45:00,65.7,65.74,65.66,65.74,35936.0,63.2172,63.2557,63.1788,63.2557,35936.0
2023-02-14 12:50:00,65.73,65.81,65.68,65.78,31860.0,63.2461,63.3231,63.198,63.2942,31860.0
2023-02-14 12:55:00,65.77,65.99,65.77,65.95,64906.0,63.2846,63.4963,63.2846,63.4578,64906.0
2023-02-14 13:00:00,65.95,66.04,65.9,65.98,87425.0,63.4578,63.5444,63.4097,63.4867,87425.0
2023-02-14 13:05:00,65.98,66.09,65.92,65.92,48734.0,63.4867,63.5925,63.4289,63.4289,48734.0
2023-02-14 13:10:00,65.92,66.03,65.9,65.99,39363.0,63.4289,63.5348,63.4097,63.4963,39363.0
2023-02-14 13:15:00,66.0,66.18,66.0,66.08,56116.0,63.5059,63.6791,63.5059,63.5829,56116.0
2023-02-14 13:20:00,66.07,66.11,66.01,66.03,40880.0,63.5733,63.6118,63.5155,63.5348,40880.0
2023-02-14 13:25:00,66.05,66.13,66.0,66.05,43002.0,63.554,63.631,63.5059,63.554,43002.0
2023-02-14 13:30:00,66.06,66.14,66.05,66.1,42628.0,63.5636,63.6406,63.554,63.6021,42628.0
2023-02-14 13:35:00,66.09,66.1,65.91,65.98,38102.0,63.5925,63.6021,63.4193,63.4867,38102.0
2023-02-14 13:40:00,65.98,66.02,65.82,65.83,60620.0,63.4867,63.5252,63.3327,63.3423,60620.0
2023-02-14 13:45:00,65.84,66.05,65.84,66.03,46997.0,63.352,63.554,63.352,63.5348,46997.0
2023-02-14 13:50:00,66.02,66.09,65.95,66.01,52037.0,63.5252,63.5925,63.4578,63.5155,52037.0
2023-02-14 13:55:00,66.01,66.08,65.97,66.02,58185.0,63.5155,63.5829,63.477,63.5252,58185.0
2023-02-14 14:00:00,66.02,66.09,65.92,66.04,30027.0,63.5252,63.5925,63.4289,63.5444,30027.0
2023-02-14 14:05:00,66.03,66.03,65.75,65.82,60652.0,63.5348,63.5348,63.2654,63.3327,60652.0
2023-02-14 14:10:00,65.83,65.97,65.81,65.92,72191.0,63.3423,63.477,63.3231,63.4289,72191.0
2023-02-14 14:15:00,65.93,65.99,65.91,65.97,37386.0,63.4386,63.4963,63.4193,63.477,37386.0
2023-02-14 14:20:00,65.97,66.0,65.84,65.87,37228.0,63.477,63.5059,63.352,63.3808,37228.0
2023-02-14 14:25:00,65.88,65.9,65.79,65.87,67402.0,63.3904,63.4097,63.3038,63.3808,67402.0
2023-02-14 14:30:00,65.87,65.99,65.85,65.99,61524.0,63.3808,63.4963,63.3616,63.4963,61524.0
2023-02-14 14:35:00,65.99,66.08,65.96,66.07,76938.0,63.4963,63.5829,63.4674,63.5733,76938.0
2023-02-14 14:40:00,66.08,66.2,66.07,66.17,59600.0,63.5829,63.6984,63.5733,63.6695,59600.0
2023-02-14 14:45:00,66.18,66.26,66.14,66.25,62646.0,63.6791,63.7561,63.6406,63.7465,62646.0
2023-02-14 14:50:00,66.24,66.33,66.2,66.3,74266.0,63.7368,63.8234,63.6984,63.7946,74266.0
2023-02-14 14:55:00,66.3,66.3,66.13,66.13,65900.0,63.7946,63.7946,63.631,63.631,65900.0
2023-02-14 15:00:00,66.14,66.21,66.12,66.19,40289.0,63.6406,63.708,63.6214,63.6887,40289.0
2023-02-14 15:05:00,66.2,66.24,66.15,66.17,67338.0,63.6984,63.7368,63.6502,63.6695,67338.0
2023-02-14 15:10:00,66.17,66.2,66.1,66.16,67410.0,63.6695,63.6984,63.6021,63.6599,67410.0
2023-02-14 15:15:00,66.15,66.26,66.11,66.23,68231.0,63.6502,63.7561,63.6118,63.7272,68231.0
2023-02-14 15:20:00,66.24,66.28,66.18,66.27,74619.0,63.7368,63.7753,63.6791,63.7657,74619.0
2023-02-14 15:25:00,66.27,66.33,66.2,66.22,92347.0,63.7657,63.8234,63.6984,63.7176,92347.0
2023-02-14 15:30:00,66.23,66.3,66.15,66.28,82449.0,63.7272,63.7946,63.6502,63.7753,82449.0
2023-02-14 15:35:00,66.29,66.39,66.27,66.31,87271.0,63.785,63.8812,63.7657,63.8042,87271.0
2023-02-14 15:40:00,66.31,66.37,66.27,66.37,123442.0,63.8042,63.8619,63.7657,63.8619,123442.0
2023-02-14 15:45:00,66.36,66.5,66.31,66.44,146992.0,63.8523,63.987,63.8042,63.9293,146992.0
2023-02-14 15:50:00,66.43,66.48,66.33,66.35,201913.0,63.9197,63.9678,63.8234,63.8427,201913.0
2023-02-14 15:55:00,66.35,66.41,66.25,66.36,445476.0,63.8427,63.9004,63.7465,63.8523,445476.0
2023-02-15 09:30:00,65.35,65.4,65.06,65.21,294983.0,62.8805,62.9286,62.6014,62.7458,294983.0
2023-02-15 09:35:00,65.2,65.24,64.87,65.02,367979.0,62.7361,62.7746,62.4186,62.5629,367979.0
2023-02-15 09:40:00,65.02,65.18,64.9,64.9,195333.0,62.5629,62.7169,62.4475,62.4475,195333.0
2023-02-15 09:45:00,64.89,64.96,64.4,64.48,388191.0,62.4379,62.5052,61.9664,62.0434,388191.0
2023-02-15 09:50:00,64.48,64.68,64.11,64.14,294309.0,62.0434,62.2358,61.6873,61.7162,294309.0
2023-02-15 09:55:00,64.12,64.21,64.02,64.04,256104.0,61.697,61.7836,61.6007,61.62,256104.0
2023-02-15 10:00:00,64.05,64.64,64.05,64.53,176905.0,61.6296,62.1973,61.6296,62.0915,176905.0
2023-02-15 10:05:00,64.54,64.61,64.22,64.22,129616.0,62.1011,62.1684,61.7932,61.7932,129616.0
2023-02-15 10:10:00,64.23,64.37,64.21,64.32,148958.0,61.8028,61.9375,61.7836,61.8894,148958.0
2023-02-15 10:15:00,64.31,64.48,64.26,64.3,101168.0,61.8798,62.0434,61.8317,61.8702,101168.0
2023-02-15 10:20:00,64.31,64.42,64.21,64.21,112473.0,61.8798,61.9856,61.7836,61.7836,112473.0
2023-02-15 10:25:00,64.22,64.25,64.1,64.17,134838.0,61.7932,61.822,61.6777,61.7451,134838.0
2023-02-15 10:30:00,64.17,64.31,64.02,64.14,233284.0,61.7451,61.8798,61.6007,61.7162,233284.0
2023-02-15 10:35:00,64.14,64.25,63.86,63.93,301572.0,61.7162,61.822,61.4468,61.5141,301572.0
2023-02-15 10:40:00,63.93,64.18,63.91,64.03,119263.0,61.5141,61.7547,61.4949,61.6104,119263.0
2023-02-15 10:45:00,64.02,64.18,63.9,63.91,94558.0,61.6007,61.7547,61.4853,61.4949,94558.0
2023-02-15 10:50:00,63.9,63.98,63.81,63.9,116781.0,61.4853,61.5622,61.3987,61.4853,116781.0
2023-02-15 10:55:00,63.92,64.12,63.92,63.98,114656.0,61.5045,61.697,61.5045,61.5622,114656.0
2023-02-15 11:00:00,63.97,64.05,63.85,63.89,154099.0,61.5526,61.6296,61.4372,61.4756,154099.0
2023-02-15 11:05:00,63.91,63.99,63.76,63.85,193495.0,61.4949,61.5719,61.3506,61.4372,193495.0
2023-02-15 11:10:00,63.84,64.06,63.81,64.01,136259.0,61.4275,61.6392,61.3987,61.5911,136259.0
2023-02-15 11:15:00,64.0,64.06,63.95,63.97,98147.0,61.5815,61.6392,61.5334,61.5526,98147.0
2023-02-15 11:20:00,63.97,63.97,63.71,63.8,136875.0,61.5526,61.5526,61.3024,61.389,136875.0
2023-02-15 11:25:00,63.8,63.8,63.63,63.74,136370.0,61.389,61.389,61.2255,61.3313,136370.0
2023-02-15 11:30:00,63.73,63.78,63.59,63.64,104321.0,61.3217,61.3698,61.187,61.2351,104321.0
2023-02-15 11:35:00,63.63,63.79,63.59,63.73,114073.0,61.2255,61.3794,61.187,61.3217,114073.0
2023-02-15 11:40:00,63.73,63.77,63.64,63.67,66244.0,61.3217,61.3602,61.2351,61.264,66244.0
2023-02-15 11:45:00,63.67,63.84,63.63,63.81,97135.0,61.264,61.4275,61.2255,61.3987,97135.0
2023-02-15 11:50:00,63.81,63.82,63.67,63.67,111130.0,61.3987,61.4083,61.264,61.264,111130.0
2023-02-15 11:55:00,63.67,63.74,63.4,63.4,186099.0,61.264,61.3313,61.0042,61.0042,186099.0
2023-02-15 12:00:00,63.4,63.45,63.28,63.31,224808.0,61.0042,61.0523,60.8887,60.9176,224808.0
2023-02-15 12:05:00,63.32,63.34,63.05,63.05,187651.0,60.9272,60.9464,60.6674,60.6674,187651.0
2023-02-15 12:10:00,63.05,63.12,62.96,63.04,245216.0,60.6674,60.7347,60.5808,60.6578,245216.0
2023-02-15 12:15:00,63.04,63.1,62.96,63.03,101035.0,60.6578,60.7155,60.5808,60.6481,101035.0
2023-02-15 12:20:00,63.02,63.04,62.75,62.75,359207.0,60.6385,60.6578,60.3787,60.3787,359207.0
2023-02-15 12:25:00,62.75,62.8,62.68,62.74,176134.0,60.3787,60.4268,60.3114,60.3691,176134.0
2023-02-15 12:30:00,62.74,62.98,62.68,62.98,184773.0,60.3691,60.6,60.3114,60.6,184773.0
2023-02-15 12:35:00,62.97,63.04,62.9,63.0,125482.0,60.5904,60.6578,60.5231,60.6193,125482.0
2023-02-15 12:40:00,62.99,63.09,62.9,63.03,111479.0,60.6097,60.7059,60.5231,60.6481,111479.0
2023-02-15 12:45:00,63.03,63.13,63.02,63.06,159145.0,60.6481,60.7444,60.6385,60.677,159145.0
2023-02-15 12:50:00,63.06,63.11,62.94,63.03,184896.0,60.677,60.7251,60.5615,60.6481,184896.0
2023-02-15 12:55:00,63.04,63.17,62.99,63.07,158609.0,60.6578,60.7829,60.6097,60.6866,158609.0
2023-02-15 13:00:00,63.09,63.15,63.02,63.02,128472.0,60.7059,60.7636,60.6385,60.6385,128472.0
2023-02-15 13:05:00,63.01,63.14,62.96,63.13,99978.0,60.6289,60.754,60.5808,60.7444,99978.0
2023-02-15 13:10:00,63.14,63.15,62.96,62.96,103679.0,60.754,60.7636,60.5808,60.5808,103679.0
2023-02-15 13:15:00,62.96,63.16,62.96,63.02,156459.0,60.5808,60.7732,60.5808,60.6385,156459.0
2023-02-15 13:20:00,63.02,63.1,63.0,63.07,139943.0,60.6385,60.7155,60.6193,60.6866,139943.0
2023-02-15 13:25:00,63.07,63.22,63.02,63.17,318138.0,60.6866,60.831,60.6385,60.7829,318138.0
2023-02-15 13:30:00,63.18,63.28,63.04,63.08,257182.0,60.7925,60.8887,60.6578,60.6963,257182.0
2023-02-15 13:35:00,63.07,63.17,63.03,63.17,90132.0,60.6866,60.7829,60.6481,60.7829,90132.0
2023-02-15 13:40:00,63.16,63.2,63.1,63.15,156208.0,60.7732,60.8117,60.7155,60.7636,156208.0
2023-02-15 13:45:00,63.16,63.18,63.06,63.09,188183.0,60.7732,60.7925,60.677,60.7059,188183.0
2023-02-15 13:50:00,63.09,63.15,63.03,63.1,142200.0,60.7059,60.7636,60.6481,60.7155,142200.0
2023-02-15 13:55:00,63.1,63.2,63.06,63.12,187508.0,60.7155,60.8117,60.677,60.7347,187508.0
2023-02-15 14:00:00,63.13,63.17,63.04,63.04,284038.0,60.7444,60.7829,60.6578,60.6578,284038.0
2023-02-15 14:05:00,63.05,63.13,63.04,63.08,105263.0,60.6674,60.7444,60.6578,60.6963,105263.0
2023-02-15 14:10:00,63.09,63.15,63.01,63.07,217603.0,60.7059,60.7636,60.6289,60.6866,217603.0
2023-02-15 14:15:00,63.07,63.08,63.0,63.02,133911.0,60.6866,60.6963,60.6193,60.6385,133911.0
2023-02-15 14:20:00,63.01,63.05,62.93,62.97,175742.0,60.6289,60.6674,60.5519,60.5904,175742.0
2023-02-15 14:25:00,62.97,63.01,62.93,62.97,87555.0,60.5904,60.6289,60.5519,60.5904,87555.0
2023-02-15 14:30:00,62.98,63.13,62.94,63.04,169744.0,60.6,60.7444,60.5615,60.6578,169744.0
2023-02-15 14:35:00,63.04,63.06,62.95,62.96,121362.0,60.6578,60.677,60.5712,60.5808,121362.0
2023-02-15 14:40:00,62.97,63.06,62.91,63.0,177638.0,60.5904,60.677,60.5327,60.6193,177638.0
2023-02-15 14:45:00,63.01,63.02,62.91,62.94,159345.0,60.6289,60.6385,60.5327,60.5615,159345.0
2023-02-15 14:50:00,62.94,63.03,62.92,63.02,253108.0,60.5615,60.6481,60.5423,60.6385,253108.0
2023-02-15 14:55:00,63.02,63.05,62.94,62.98,223686.0,60.6385,60.6674,60.5615,60.6,223686.0
2023-02-15 15:00:00,62.98,63.02,62.93,62.98,139840.0,60.6,60.6385,60.5519,60.6,139840.0
2023-02-15 15:05:00,62.98,63.06,62.94,63.03,146395.0,60.6,60.677,60.5615,60.6481,146395.0
2023-02-15 15:10:00,63.03,63.04,62.93,62.98,153776.0,60.6481,60.6578,60.5519,60.6,153776.0
2023-02-15 15:15:00,62.97,63.0,62.91,62.96,155748.0,60.5904,60.6193,60.5327,60.5808,155748.0
2023-02-15 15:20:00,62.95,62.99,62.91,62.96,114084.0,60.5712,60.6097,60.5327,60.5808,114084.0
2023-02-15 15:25:00,62.96,63.0,62.94,62.98,162816.0,60.5808,60.6193,60.5615,60.6,162816.0
2023-02-15 15:30:00,62.99,63.03,62.91,63.01,177107.0,60.6097,60.6481,60.5327,60.6289,177107.0
2023-02-15 15:35:00,63.0,63.06,62.94,63.0,258379.0,60.6193,60.677,60.5615,60.6193,258379.0
2023-02-15 15:40:00,63.0,63.04,62.97,63.0,248536.0,60.6193,60.6578,60.5904,60.6193,248536.0
2023-02-15 15:45:00,63.0,63.02,62.94,62.97,304928.0,60.6193,60.6385,60.5615,60.5904,304928.0
2023-02-15 15:50:00,62.98,63.03,62.86,62.9,510446.0,60.6,60.6481,60.4846,60.5231,510446.0
2023-02-15 15:55:00,62.89,62.98,62.86,62.9,794849.0,60.5134,60.6,60.4846,60.5231,794849.0
2023-02-16 09:30:00,62.64,63.18,62.51,62.94,354829.0,60.2729,60.7925,60.1478,60.5615,354829.0
2023-02-16 09:35:00,62.95,63.58,62.88,63.54,303038.0,60.5712,61.1774,60.5038,61.1389,303038.0
2023-02-16 09:40:00,63.55,63.66,63.25,63.43,226334.0,61.1485,61.2543,60.8598,61.033,226334.0
2023-02-16 09:45:00,63.45,63.51,63.21,63.44,182107.0,61.0523,61.11,60.8213,61.0427,182107.0
2023-02-16 09:50:00,63.42,63.52,63.21,63.29,153583.0,61.0234,61.1196,60.8213,60.8983,153583.0
2023-02-16 09:55:00,63.27,63.34,63.08,63.23,147392.0,60.8791,60.9464,60.6963,60.8406,147392.0
2023-02-16 10:00:00,63.22,63.43,62.95,62.99,165545.0,60.831,61.033,60.5712,60.6097,165545.0
2023-02-16 10:05:00,62.99,63.01,62.81,62.86,126434.0,60.6097,60.6289,60.4365,60.4846,126434.0
2023-02-16 10:10:00,62.85,62.96,62.79,62.82,155470.0,60.4749,60.5808,60.4172,60.4461,155470.0
2023-02-16 10:15:00,62.82,62.87,62.61,62.82,187608.0,60.4461,60.4942,60.244,60.4461,187608.0
2023-02-16 10:20:00,62.82,63.06,62.82,62.88,114253.0,60.4461,60.677,60.4461,60.5038,114253.0
2023-02-16 10:25:00,62.89,63.03,62.85,62.94,141751.0,60.5134,60.6481,60.4749,60.5615,141751.0
2023-02-16 10:30:00,62.92,63.14,62.84,62.99,106299.0,60.5423,60.754,60.4653,60.6097,106299.0
2023-02-16 10:35:00,63.0,63.35,62.99,63.32,204661.0,60.6193,60.9561,60.6097,60.9272,204661.0
2023-02-16 10:40:00,63.3,63.35,63.14,63.29,170755.0,60.9079,60.9561,60.754,60.8983,170755.0
2023-02-16 10:45:00,63.28,63.4,63.13,63.39,85981.0,60.8887,61.0042,60.7444,60.9945,85981.0
2023-02-16 10:50:00,63.39,63.48,63.31,63.35,104440.0,60.9945,61.0811,60.9176,60.9561,104440.0
2023-02-16 10:55:00,63.36,63.49,63.24,63.48,76867.0,60.9657,61.0908,60.8502,61.0811,76867.0
2023-02-16 11:00:00,63.48,63.48,63.35,63.4,63988.0,61.0811,61.0811,60.9561,61.0042,63988.0
2023-02-16 11:05:00,63.4,63.43,63.25,63.35,50476.0,61.0042,61.033,60.8598,60.9561,50476.0
2023-02-16 11:10:00,63.34,63.34,63.23,63.27,47873.0,60.9464,60.9464,60.8406,60.8791,47873.0
2023-02-16 11:15:00,63.27,63.38,63.26,63.34,54309.0,60.8791,60.9849,60.8695,60.9464,54309.0
2023-02-16 11:20:00,63.33,63.34,63.21,63.27,52673.0,60.9368,60.9464,60.8213,60.8791,52673.0
2023-02-16 11:25:00,63.27,63.31,63.12,63.24,54873.0,60.8791,60.9176,60.7347,60.8502,54873.0
2023-02-16 11:30:00,63.23,63.29,63.13,63.15,73021.0,60.8406,60.8983,60.7444,60.7636,73021.0
2023-02-16 11:35:00,63.15,63.15,63.02,63.07,62031.0,60.7636,60.7636,60.6385,60.6866,62031.0
2023-02-16 11:40:00,63.07,63.19,63.0,63.19,113149.0,60.6866,60.8021,60.6193,60.8021,113149.0
2023-02-16 11:45:00,63.18,63.36,63.18,63.32,166171.0,60.7925,60.9657,60.7925,60.9272,166171.0
2023-02-16 11:50:00,63.33,63.42,63.31,63.38,98380.0,60.9368,61.0234,60.9176,60.9849,98380.0
2023-02-16 11:55:00,63.39,63.49,63.39,63.41,86169.0,60.9945,61.0908,60.9945,61.0138,86169.0
2023-02-16 12:00:00,63.4,63.44,63.31,63.39,53119.0,61.0042,61.0427,60.9176,60.9945,53119.0
2023-02-16 12:05:00,63.38,63.4,63.31,63.32,46354.0,60.9849,61.0042,60.9176,60.9272,46354.0
2023-02-16 12:10:00,63.32,63.38,63.27,63.33,48176.0,60.9272,60.9849,60.8791,60.9368,48176.0
2023-02-16 12:15:00,63.34,63.46,63.31,63.34,104445.0,60.9464,61.0619,60.9176,60.9464,104445.0
2023-02-16 12:20:00,63.32,63.4,63.28,63.38,50348.0,60.9272,61.0042,60.8887,60.9849,50348.0
2023-02-16 12:25:00,63.4,63.54,63.36,63.54,104155.0,61.0042,61.1389,60.9657,61.1389,104155.0
2023-02-16 12:30:00,63.54,63.59,63.47,63.58,94519.0,61.1389,61.187,61.0715,61.1774,94519.0
2023-02-16 12:35:00,63.57,63.66,63.56,63.64,64143.0,61.1677,61.2543,61.1581,61.2351,64143.0
2023-02-16 12:40:00,63.63,63.79,63.62,63.78,117043.0,61.2255,61.3794,61.2158,61.3698,117043.0
2023-02-16 12:45:00,63.79,63.85,63.73,63.78,84891.0,61.3794,61.4372,61.3217,61.3698,84891.0
2023-02-16 12:50:00,63.8,63.86,63.73,63.74,65202.0,61.389,61.4468,61.3217,61.3313,65202.0
2023-02-16 12:55:00,63.74,63.79,63.65,63.67,83571.0,61.3313,61.3794,61.2447,61.264,83571.0
2023-02-16 13:00:00,63.68,63.71,63.54,63.57,65944.0,61.2736,61.3024,61.1389,61.1677,65944.0
2023-02-16 13:05:00,63.57,63.62,63.44,63.45,38770.0,61.1677,61.2158,61.0427,61.0523,38770.0
2023-02-16 13:10:00,63.44,63.47,63.32,63.33,58113.0,61.0427,61.0715,60.9272,60.9368,58113.0
2023-02-16 13:15:00,63.33,63.38,63.27,63.34,92291.0,60.9368,60.9849,60.8791,60.9464,92291.0
2023-02-16 13:20:00,63.33,63.33,63.09,63.16,101385.0,60.9368,60.9368,60.7059,60.7732,101385.0
2023-02-16 13:25:00,63.16,63.21,63.01,63.02,120860.0,60.7732,60.8213,60.6289,60.6385,120860.0
2023-02-16 13:30:00,63.01,63.04,62.96,63.02,93767.0,60.6289,60.6578,60.5808,60.6385,93767.0
2023-02-16 13:35:00,63.03,63.13,63.02,63.06,62884.0,60.6481,60.7444,60.6385,60.677,62884.0
2023-02-16 13:40:00,63.07,63.21,63.04,63.2,65291.0,60.6866,60.8213,60.6578,60.8117,65291.0
2023-02-16 13:45:00,63.21,63.25,63.16,63.19,107737.0,60.8213,60.8598,60.7732,60.8021,107737.0
2023-02-16 13:50:00,63.18,63.23,63.09,63.21,57863.0,60.7925,60.8406,60.7059,60.8213,57863.0
2023-02-16 13:55:00,63.22,63.27,63.19,63.21,49378.0,60.831,60.8791,60.8021,60.8213,49378.0
2023-02-16 14:00:00,63.21,63.35,63.21,63.35,72718.0,60.8213,60.9561,60.8213,60.9561,72718.0
2023-02-16 14:05:00,63.35,63.38,63.27,63.28,48302.0,60.9561,60.9849,60.8791,60.8887,48302.0
2023-02-16 14:10:00,63.3,63.31,63.2,63.22,32644.0,60.9079,60.9176,60.8117,60.831,32644.0
2023-02-16 14:15:00,63.22,63.25,63.15,63.23,65894.0,60.831,60.8598,60.7636,60.8406,65894.0
2023-02-16 14:20:00,63.23,63.24,63.09,63.17,107632.0,60.8406,60.8502,60.7059,60.7829,107632.0
2023-02-16 14:25:00,63.18,63.22,63.15,63.2,81466.0,60.7925,60.831,60.7636,60.8117,81466.0
2023-02-16 14:30:00,63.2,63.26,63.11,63.12,112387.0,60.8117,60.8695,60.7251,60.7347,112387.0
2023-02-16 14:35:00,63.12,63.12,62.97,63.03,121128.0,60.7347,60.7347,60.5904,60.6481,121128.0
2023-02-16 14:40:00,63.04,63.08,62.88,62.93,107046.0,60.6578,60.6963,60.5038,60.5519,107046.0
2023-02-16 14:45:00,62.94,62.94,62.86,62.9,57879.0,60.5615,60.5615,60.4846,60.5231,57879.0
2023-02-16 14:50:00,62.91,62.97,62.86,62.94,54822.0,60.5327,60.5904,60.4846,60.5615,54822.0
2023-02-16 14:55:00,62.94,62.97,62.87,62.89,72007.0,60.5615,60.5904,60.4942,60.5134,72007.0
2023-02-16 15:00:00,62.89,62.91,62.79,62.8,132894.0,60.5134,60.5327,60.4172,60.4268,132894.0
2023-02-16 15:05:00,62.79,62.89,62.71,62.84,220063.0,60.4172,60.5134,60.3402,60.4653,220063.0
2023-02-16 15:10:00,62.83,62.86,62.71,62.74,139164.0,60.4557,60.4846,60.3402,60.3691,139164.0
2023-02-16 15:15:00,62.73,62.73,62.47,62.48,233463.0,60.3595,60.3595,60.1093,60.1189,233463.0
2023-02-16 15:20:00,62.48,62.63,62.44,62.52,174285.0,60.1189,60.2633,60.0804,60.1574,174285.0
2023-02-16 15:25:00,62.52,62.58,62.5,62.52,164059.0,60.1574,60.2151,60.1382,60.1574,164059.0
2023-02-16 15:30:00,62.53,62.55,62.42,62.45,154140.0,60.167,60.1863,60.0612,60.0901,154140.0
2023-02-16 15:35:00,62.44,62.59,62.44,62.56,182629.0,60.0804,60.2248,60.0804,60.1959,182629.0
2023-02-16 15:40:00,62.57,62.58,62.51,62.55,193816.0,60.2055,60.2151,60.1478,60.1863,193816.0
2023-02-16 15:45:00,62.55,62.58,62.44,62.58,247614.0,60.1863,60.2151,60.0804,60.2151,247614.0
2023-02-16 15:50:00,62.58,62.64,62.52,62.52,556891.0,60.2151,60.2729,60.1574,60.1574,556891.0
2023-02-16 15:55:00,62.53,62.56,62.41,62.5,775502.0,60.167,60.1959,60.0516,60.1382,775502.0
2023-02-17 09:30:00,61.3,61.62,61.09,61.42,709368.0,58.9835,59.2914,58.7815,59.099,709368.0
2023-02-17 09:35:00,61.39,61.41,60.56,60.57,550870.0,59.0701,59.0894,58.2715,58.2811,550870.0
2023-02-17 09:40:00,60.57,61.04,60.49,60.97,452816.0,58.2811,58.7333,58.2041,58.666,452816.0
2023-02-17 09:45:00,60.98,61.11,60.8,61.01,251665.0,58.6756,58.8007,58.5024,58.7045,251665.0
2023-02-17 09:50:00,61.01,61.02,60.73,60.77,243675.0,58.7045,58.7141,58.4351,58.4735,243675.0
2023-02-17 09:55:00,60.77,60.86,60.53,60.85,258266.0,58.4735,58.5601,58.2426,58.5505,258266.0
2023-02-17 10:00:00,60.84,60.86,60.57,60.79,200954.0,58.5409,58.5601,58.2811,58.4928,200954.0
2023-02-17 10:05:00,60.81,60.85,60.62,60.71,151085.0,58.512,58.5505,58.3292,58.4158,151085.0
2023-02-17 10:10:00,60.69,60.93,60.64,60.69,128362.0,58.3966,58.6275,58.3485,58.3966,128362.0
2023-02-17 10:15:00,60.68,60.85,60.51,60.79,343335.0,58.3869,58.5505,58.2234,58.4928,343335.0
2023-02-17 10:20:00,60.8,61.09,60.79,60.91,147275.0,58.5024,58.7815,58.4928,58.6083,147275.0
2023-02-17 10:25:00,60.91,61.13,60.86,60.94,226519.0,58.6083,58.8199,58.5601,58.6371,226519.0
2023-02-17 10:30:00,60.91,61.01,60.85,60.97,146992.0,58.6083,58.7045,58.5505,58.666,146992.0
2023-02-17 10:35:00,60.96,61.11,60.78,60.91,267066.0,58.6564,58.8007,58.4832,58.6083,267066.0
2023-02-17 10:40:00,60.93,60.96,60.63,60.65,153542.0,58.6275,58.6564,58.3388,58.3581,153542.0
2023-02-17 10:45:00,60.63,60.74,60.56,60.7,177480.0,58.3388,58.4447,58.2715,58.4062,177480.0
2023-02-17 10:50:00,60.69,60.69,60.53,60.61,181439.0,58.3966,58.3966,58.2426,58.3196,181439.0
2023-02-17 10:55:00,60.59,60.67,60.44,60.53,299477.0,58.3004,58.3773,58.156,58.2426,299477.0
2023-02-17 11:00:00,60.52,60.84,60.51,60.84,166773.0,58.233,58.5409,58.2234,58.5409,166773.0
2023-02-17 11:05:00,60.85,60.9,60.73,60.74,156244.0,58.5505,58.5986,58.4351,58.4447,156244.0
2023-02-17 11:10:00,60.76,60.9,60.67,60.68,152496.0,58.4639,58.5986,58.3773,58.3869,152496.0
2023-02-17 11:15:00,60.67,60.7,60.54,60.56,148048.0,58.3773,58.4062,58.2522,58.2715,148048.0
2023-02-17 11:20:00,60.55,60.56,60.39,60.42,262287.0,58.2619,58.2715,58.1079,58.1368,262287.0
2023-02-17 11:25:00,60.41,60.53,60.39,60.47,80911.0,58.1272,58.2426,58.1079,58.1849,80911.0
2023-02-17 11:30:00,60.47,60.6,60.42,60.59,147653.0,58.1849,58.31,58.1368,58.3004,147653.0
2023-02-17 11:35:00,60.59,60.67,60.49,60.57,220865.0,58.3004,58.3773,58.2041,58.2811,220865.0
2023-02-17 11:40:00,60.58,60.67,60.48,60.59,119761.0,58.2907,58.3773,58.1945,58.3004,119761.0
2023-02-17 11:45:00,60.59,60.71,60.51,60.53,127874.0,58.3004,58.4158,58.2234,58.2426,127874.0
2023-02-17 11:50:00,60.52,60.54,60.36,60.39,162337.0,58.233,58.2522,58.079,58.1079,162337.0
2023-02-17 11:55:00,60.39,60.44,60.35,60.42,73546.0,58.1079,58.156,58.0694,58.1368,73546.0
2023-02-17 12:00:00,60.43,60.59,60.42,60.57,90964.0,58.1464,58.3004,58.1368,58.2811,90964.0
2023-02-17 12:05:00,60.58,60.62,60.43,60.43,177747.0,58.2907,58.3292,58.1464,58.1464,177747.0
2023-02-17 12:10:00,60.44,60.51,60.41,60.44,147154.0,58.156,58.2234,58.1272,58.156,147154.0
2023-02-17 12:15:00,60.44,60.54,60.41,60.48,135022.0,58.156,58.2522,58.1272,58.1945,135022.0
2023-02-17 12:20:00,60.48,60.51,60.34,60.36,129032.0,58.1945,58.2234,58.0598,58.079,129032.0
2023-02-17 12:25:00,60.35,60.54,60.34,60.54,112114.0,58.0694,58.2522,58.0598,58.2522,112114.0
2023-02-17 12:30:00,60.53,60.6,60.36,60.5,152972.0,58.2426,58.31,58.079,58.2138,152972.0
2023-02-17 12:35:00,60.48,60.52,60.37,60.39,84703.0,58.1945,58.233,58.0887,58.1079,84703.0
2023-02-17 12:40:00,60.39,60.46,60.24,60.26,187915.0,58.1079,58.1753,57.9636,57.9828,187915.0
2023-02-17 12:45:00,60.24,60.35,60.24,60.33,196720.0,57.9636,58.0694,57.9636,58.0502,196720.0
2023-02-17 12:50:00,60.32,60.36,60.12,60.14,147698.0,58.0406,58.079,57.8481,57.8674,147698.0
2023-02-17 12:55:00,60.14,60.21,60.11,60.18,90526.0,57.8674,57.9347,57.8385,57.9058,90526.0
2023-02-17 13:00:00,60.17,60.18,60.05,60.18,164310.0,57.8962,57.9058,57.7808,57.9058,164310.0
2023-02-17 13:05:00,60.18,60.23,60.12,60.2,97404.0,57.9058,57.954,57.8481,57.9251,97404.0
2023-02-17 13:10:00,60.2,60.34,60.2,60.34,130525.0,57.9251,58.0598,57.9251,58.0598,130525.0
2023-02-17 13:15:00,60.35,60.46,60.25,60.41,178440.0,58.0694,58.1753,57.9732,58.1272,178440.0
2023-02-17 13:20:00,60.41,60.43,60.3,60.33,113877.0,58.1272,58.1464,58.0213,58.0502,113877.0
2023-02-17 13:25:00,60.33,60.35,60.14,60.28,111771.0,58.0502,58.0694,57.8674,58.0021,111771.0
2023-02-17 13:30:00,60.28,60.29,60.14,60.19,133748.0,58.0021,58.0117,57.8674,57.9155,133748.0
2023-02-17 13:35:00,60.18,60.23,60.1,60.21,157235.0,57.9058,57.954,57.8289,57.9347,157235.0
2023-02-17 13:40:00,60.22,60.29,60.2,60.26,104911.0,57.9443,58.0117,57.9251,57.9828,104911.0
2023-02-17 13:45:00,60.26,60.39,60.15,60.38,156325.0,57.9828,58.1079,57.877,58.0983,156325.0
2023-02-17 13:50:00,60.37,60.51,60.33,60.41,177618.0,58.0887,58.2234,58.0502,58.1272,177618.0
2023-02-17 13:55:00,60.41,60.45,60.28,60.3,119987.0,58.1272,58.1656,58.0021,58.0213,119987.0
2023-02-17 14:00:00,60.31,60.35,60.19,60.2,126775.0,58.0309,58.0694,57.9155,57.9251,126775.0
2023-02-17 14:05:00,60.2,60.42,60.19,60.34,170302.0,57.9251,58.1368,57.9155,58.0598,170302.0
2023-02-17 14:10:00,60.34,60.35,60.13,60.15,182363.0,58.0598,58.0694,57.8577,57.877,182363.0
2023-02-17 14:15:00,60.14,60.31,60.11,60.25,188098.0,57.8674,58.0309,57.8385,57.9732,188098.0
2023-02-17 14:20:00,60.27,60.3,60.17,60.23,112120.0,57.9924,58.0213,57.8962,57.954,112120.0
2023-02-17 14:25:00,60.23,60.28,60.17,60.24,119465.0,57.954,58.0021,57.8962,57.9636,119465.0
2023-02-17 14:30:00,60.25,60.35,60.24,60.33,163851.0,57.9732,58.0694,57.9636,58.0502,163851.0
2023-02-17 14:35:00,60.34,60.49,60.33,60.45,155952.0,58.0598,58.2041,58.0502,58.1656,155952.0
2023-02-17 14:40:00,60.44,60.46,60.32,60.4,126953.0,58.156,58.1753,58.0406,58.1175,126953.0
2023-02-17 14:45:00,60.4,60.55,60.38,60.43,241068.0,58.1175,58.2619,58.0983,58.1464,241068.0
2023-02-17 14:50:00,60.43,60.53,60.42,60.49,124538.0,58.1464,58.2426,58.1368,58.2041,124538.0
2023-02-17 14:55:00,60.48,60.59,60.46,60.55,115247.0,58.1945,58.3004,58.1753,58.2619,115247.0
2023-02-17 15:00:00,60.57,60.72,60.5,60.59,504760.0,58.2811,58.4254,58.2138,58.3004,504760.0
2023-02-17 15:05:00,60.59,60.66,60.51,60.58,184304.0,58.3004,58.3677,58.2234,58.2907,184304.0
2023-02-17 15:10:00,60.58,60.61,60.41,60.42,170643.0,58.2907,58.3196,58.1272,58.1368,170643.0
2023-02-17 15:15:00,60.42,60.49,60.33,60.37,211279.0,58.1368,58.2041,58.0502,58.0887,211279.0
2023-02-17 15:20:00,60.38,60.39,60.26,60.3,224210.0,58.0983,58.1079,57.9828,58.0213,224210.0
2023-02-17 15:25:00,60.3,60.34,60.26,60.28,190473.0,58.0213,58.0598,57.9828,58.0021,190473.0
2023-02-17 15:30:00,60.28,60.44,60.22,60.44,275430.0,58.0021,58.156,57.9443,58.156,275430.0
2023-02-17 15:35:00,60.43,60.48,60.36,60.46,296933.0,58.1464,58.1945,58.079,58.1753,296933.0
2023-02-17 15:40:00,60.48,60.7,60.47,60.67,465345.0,58.1945,58.4062,58.1849,58.3773,465345.0
2023-02-17 15:45:00,60.66,60.77,60.56,60.64,498146.0,58.3677,58.4735,58.2715,58.3485,498146.0
2023-02-17 15:50:00,60.64,60.89,60.61,60.87,618360.0,58.3485,58.589,58.3196,58.5698,618360.0
2023-02-17 15:55:00,60.87,60.89,60.68,60.72,1038690.0,58.5698,58.589,58.3869,58.4254,1038690.0
2023-02-21 09:30:00,60.54,60.98,60.54,60.94,289337.0,58.2522,58.6756,58.2522,58.6371,289337.0
2023-02-21 09:35:00,60.92,61.17,60.78,61.17,188696.0,58.6179,58.8584,58.4832,58.8584,188696.0
2023-02-21 09:40:00,61.19,61.28,60.8,60.89,181723.0,58.8777,58.9643,58.5024,58.589,181723.0
2023-02-21 09:45:00,60.87,61.01,60.54,60.55,182813.0,58.5698,58.7045,58.2522,58.2619,182813.0
2023-02-21 09:50:00,60.55,61.06,60.53,60.96,117552.0,58.2619,58.7526,58.2426,58.6564,117552.0
2023-02-21 09:55:00,60.96,60.96,60.72,60.83,94497.0,58.6564,58.6564,58.4254,58.5313,94497.0
2023-02-21 10:00:00,60.82,60.95,60.65,60.65,81896.0,58.5217,58.6467,58.3581,58.3581,81896.0
2023-02-21 10:05:00,60.66,60.81,60.54,60.59,88294.0,58.3677,58.512,58.2522,58.3004,88294.0
2023-02-21 10:10:00,60.58,60.58,60.4,60.47,176174.0,58.2907,58.2907,58.1175,58.1849,176174.0
2023-02-21 10:15:00,60.47,60.62,60.38,60.4,124449.0,58.1849,58.3292,58.0983,58.1175,124449.0
2023-02-21 10:20:00,60.38,60.44,60.25,60.26,125600.0,58.0983,58.156,57.9732,57.9828,125600.0
2023-02-21 10:25:00,60.25,60.26,60.11,60.25,223865.0,57.9732,57.9828,57.8385,57.9732,223865.0
2023-02-21 10:30:00,60.23,60.42,60.22,60.41,106279.0,57.954,58.1368,57.9443,58.1272,106279.0
2023-02-21 10:35:00,60.4,60.58,60.38,60.44,90107.0,58.1175,58.2907,58.0983,58.156,90107.0
2023-02-21 10:40:00,60.44,60.51,60.31,60.33,76191.0,58.156,58.2234,58.0309,58.0502,76191.0
2023-02-21 10:45:00,60.32,60.38,60.24,60.34,90717.0,58.0406,58.0983,57.9636,58.0598,90717.0
2023-02-21 10:50:00,60.35,60.59,60.33,60.51,83101.0,58.0694,58.3004,58.0502,58.2234,83101.0
2023-02-21 10:55:00,60.51,60.56,60.42,60.44,57892.0,58.2234,58.2715,58.1368,58.156,57892.0
2023-02-21 11:00:00,60.45,60.53,60.33,60.34,52772.0,58.1656,58.2426,58.0502,58.0598,52772.0
2023-02-21 11:05:00,60.33,60.33,60.23,60.25,65169.0,58.0502,58.0502,57.954,57.9732,65169.0
2023-02-21 11:10:00,60.23,60.35,60.2,60.32,104650.0,57.954,58.0694,57.9251,58.0406,104650.0
2023-02-21 11:15:00,60.32,60.41,60.27,60.36,75570.0,58.0406,58.1272,57.9924,58.079,75570.0
2023-02-21 11:20:00,60.37,60.48,60.25,60.31,142337.0,58.0887,58.1945,57.9732,58.0309,142337.0
2023-02-21 11:25:00,60.31,60.33,60.21,60.26,68201.0,58.0309,58.0502,57.9347,57.9828,68201.0
2023-02-21 11:30:00,60.26,60.29,60.02,60.05,250636.0,57.9828,58.0117,57.7519,57.7808,250636.0
2023-02-21 11:35:00,60.05,60.08,60.01,60.05,216425.0,57.7808,57.8096,57.7423,57.7808,216425.0
2023-02-21 11:40:00,60.06,60.11,59.95,59.99,314795.0,57.7904,57.8385,57.6845,57.723,314795.0
2023-02-21 11:45:00,59.97,60.02,59.86,59.87,143099.0,57.7038,57.7519,57.5979,57.6076,143099.0
2023-02-21 11:50:00,59.86,59.91,59.81,59.81,173062.0,57.5979,57.646,57.5498,57.5498,173062.0
2023-02-21 11:55:00,59.84,59.85,59.7,59.71,150971.0,57.5787,57.5883,57.444,57.4536,150971.0
2023-02-21 12:00:00,59.71,59.79,59.67,59.76,141269.0,57.4536,57.5306,57.4151,57.5017,141269.0
2023-02-21 12:05:00,59.76,59.85,59.73,59.83,111924.0,57.5017,57.5883,57.4728,57.5691,111924.0
2023-02-21 12:10:00,59.83,59.92,59.8,59.91,120625.0,57.5691,57.6557,57.5402,57.646,120625.0
2023-02-21 12:15:00,59.91,60.03,59.81,60.03,101270.0,57.646,57.7615,57.5498,57.7615,101270.0
2023-02-21 12:20:00,60.03,60.13,59.99,60.09,80119.0,57.7615,57.8577,57.723,57.8192,80119.0
2023-02-21 12:25:00,60.08,60.17,60.06,60.16,66298.0,57.8096,57.8962,57.7904,57.8866,66298.0
2023-02-21 12:30:00,60.16,60.2,60.07,60.15,103554.0,57.8866,57.9251,57.8,57.877,103554.0
2023-02-21 12:35:00,60.15,60.25,60.09,60.24,72625.0,57.877,57.9732,57.8192,57.9636,72625.0
2023-02-21 12:40:00,60.24,60.35,60.2,60.22,77734.0,57.9636,58.0694,57.9251,57.9443,77734.0
2023-02-21 12:45:00,60.23,60.26,60.16,60.22,59605.0,57.954,57.9828,57.8866,57.9443,59605.0
2023-02-21 12:50:00,60.23,60.27,60.18,60.19,39355.0,57.954,57.9924,57.9058,57.9155,39355.0
2023-02-21 12:55:00,60.2,60.36,60.18,60.35,66164.0,57.9251,58.079,57.9058,58.0694,66164.0
2023-02-21 13:00:00,60.35,60.38,60.25,60.25,77821.0,58.0694,58.0983,57.9732,57.9732,77821.0
2023-02-21 13:05:00,60.26,60.28,60.06,60.07,66919.0,57.9828,58.0021,57.7904,57.8,66919.0
2023-02-21 13:10:00,60.07,60.17,60.04,60.17,57328.0,57.8,57.8962,57.7711,57.8962,57328.0
2023-02-21 13:15:00,60.17,60.19,60.09,60.09,57102.0,57.8962,57.9155,57.8192,57.8192,57102.0
2023-02-21 13:20:00,60.09,60.23,60.05,60.17,65453.0,57.8192,57.954,57.7808,57.8962,65453.0
2023-02-21 13:25:00,60.17,60.17,59.96,59.97,79334.0,57.8962,57.8962,57.6942,57.7038,79334.0
2023-02-21 13:30:00,59.97,60.0,59.91,59.91,77587.0,57.7038,57.7326,57.646,57.646,77587.0
2023-02-21 13:35:00,59.92,60.0,59.92,59.99,39928.0,57.6557,57.7326,57.6557,57.723,39928.0
2023-02-21 13:40:00,59.98,60.0,59.91,59.93,45263.0,57.7134,57.7326,57.646,57.6653,45263.0
2023-02-21 13:45:00,59.94,59.95,59.84,59.84,66815.0,57.6749,57.6845,57.5787,57.5787,66815.0
2023-02-21 13:50:00,59.84,59.95,59.82,59.93,42851.0,57.5787,57.6845,57.5594,57.6653,42851.0
2023-02-21 13:55:00,59.93,60.02,59.88,59.98,81303.0,57.6653,57.7519,57.6172,57.7134,81303.0
2023-02-21 14:00:00,59.99,60.04,59.9,59.94,56186.0,57.723,57.7711,57.6364,57.6749,56186.0
2023-02-21 14:05:00,59.94,59.94,59.84,59.87,61652.0,57.6749,57.6749,57.5787,57.6076,61652.0
2023-02-21 14:10:00,59.87,59.9,59.77,59.78,77472.0,57.6076,57.6364,57.5113,57.521,77472.0
2023-02-21 14:15:00,59.78,59.84,59.67,59.73,197778.0,57.521,57.5787,57.4151,57.4728,197778.0
2023-02-21 14:20:00,59.72,59.73,59.65,59.7,113002.0,57.4632,57.4728,57.3959,57.444,113002.0
2023-02-21 14:25:00,59.71,59.9,59.7,59.88,125913.0,57.4536,57.6364,57.444,57.6172,125913.0
2023-02-21 14:30:00,59.88,59.98,59.82,59.9,100470.0,57.6172,57.7134,57.5594,57.6364,100470.0
2023-02-21 14:35:00,59.9,59.99,59.89,59.98,72915.0,57.6364,57.723,57.6268,57.7134,72915.0
2023-02-21 14:40:00,59.97,60.01,59.9,59.98,70674.0,57.7038,57.7423,57.6364,57.7134,70674.0
2023-02-21 14:45:00,59.97,60.05,59.91,60.03,97322.0,57.7038,57.7808,57.646,57.7615,97322.0
2023-02-21 14:50:00,60.03,60.06,59.96,60.03,49209.0,57.7615,57.7904,57.6942,57.7615,49209.0
2023-02-21 14:55:00,60.04,60.09,60.01,60.03,46471.0,57.7711,57.8192,57.7423,57.7615,46471.0
2023-02-21 15:00:00,60.04,60.09,59.98,60.08,57427.0,57.7711,57.8192,57.7134,57.8096,57427.0
2023-02-21 15:05:00,60.07,60.07,59.96,60.04,68268.0,57.8,57.8,57.6942,57.7711,68268.0
2023-02-21 15:10:00,60.04,60.06,59.97,60.01,46919.0,57.7711,57.7904,57.7038,57.7423,46919.0
2023-02-21 15:15:00,60.01,60.06,59.9,59.96,53630.0,57.7423,57.7904,57.6364,57.6942,53630.0
2023-02-21 15:20:00,59.96,59.97,59.88,59.97,60931.0,57.6942,57.7038,57.6172,57.7038,60931.0
2023-02-21 15:25:00,59.97,59.99,59.92,59.98,61722.0,57.7038,57.723,57.6557,57.7134,61722.0
2023-02-21 15:30:00,59.99,60.13,59.98,60.1,113287.0,57.723,57.8577,57.7134,57.8289,113287.0
2023-02-21 15:35:00,60.1,60.13,60.04,60.05,123071.0,57.8289,57.8577,57.7711,57.7808,123071.0
2023-02-21 15:40:00,60.06,60.09,59.97,60.08,129429.0,57.7904,57.8192,57.7038,57.8096,129429.0
2023-02-21 15:45:00,60.09,60.11,60.05,60.07,149582.0,57.8192,57.8385,57.7808,57.8,149582.0
2023-02-21 15:50:00,60.07,60.1,59.88,59.9,260808.0,57.8,57.8289,57.6172,57.6364,260808.0
2023-02-21 15:55:00,59.9,59.97,59.8,59.83,555318.0,57.6364,57.7038,57.5402,57.5691,555318.0
2023-02-22 09:30:00,59.24,59.35,58.83,59.09,658056.0,57.0014,57.1072,56.6069,56.857,658056.0
2023-02-22 09:35:00,59.04,59.73,58.95,59.38,446389.0,56.8089,57.4728,56.7223,57.1361,446389.0
2023-02-22 09:40:00,59.39,59.41,59.15,59.34,199994.0,57.1457,57.1649,56.9148,57.0976,199994.0
2023-02-22 09:45:00,59.32,59.66,59.19,59.6,239545.0,57.0783,57.4055,56.9533,57.3478,239545.0
2023-02-22 09:50:00,59.6,59.79,59.52,59.64,197913.0,57.3478,57.5306,57.2708,57.3863,197913.0
2023-02-22 09:55:00,59.62,59.89,59.49,59.5,181994.0,57.367,57.6268,57.2419,57.2515,181994.0
2023-02-22 10:00:00,59.49,59.57,59.1,59.12,319356.0,57.2419,57.3189,56.8667,56.8859,319356.0
2023-02-22 10:05:00,59.11,59.18,58.93,59.03,252040.0,56.8763,56.9436,56.7031,56.7993,252040.0
2023-02-22 10:10:00,59.01,59.01,58.57,58.67,401130.0,56.7801,56.7801,56.3567,56.4529,401130.0
2023-02-22 10:15:00,58.66,58.72,58.5,58.52,286901.0,56.4433,56.501,56.2893,56.3086,286901.0
2023-02-22 10:20:00,58.51,58.56,58.36,58.47,317109.0,56.299,56.3471,56.1546,56.2605,317109.0
2023-02-22 10:25:00,58.47,58.67,58.33,58.35,256471.0,56.2605,56.4529,56.1258,56.145,256471.0
2023-02-22 10:30:00,58.34,58.35,58.03,58.25,335411.0,56.1354,56.145,55.8371,56.0488,335411.0
2023-02-22 10:35:00,58.25,58.3,57.96,58.25,329812.0,56.0488,56.0969,55.7697,56.0488,329812.0
2023-02-22 10:40:00,58.25,58.45,58.23,58.31,218766.0,56.0488,56.2412,56.0295,56.1065,218766.0
2023-02-22 10:45:00,58.3,58.36,58.09,58.18,202396.0,56.0969,56.1546,55.8948,55.9814,202396.0
2023-02-22 10:50:00,58.18,58.4,58.18,58.4,143875.0,55.9814,56.1931,55.9814,56.1931,143875.0
2023-02-22 10:55:00,58.4,58.49,58.37,58.42,116395.0,56.1931,56.2797,56.1642,56.2124,116395.0
2023-02-22 11:00:00,58.42,58.48,58.38,58.44,118023.0,56.2124,56.2701,56.1739,56.2316,118023.0
2023-02-22 11:05:00,58.44,58.6,58.41,58.58,113002.0,56.2316,56.3856,56.2027,56.3663,113002.0
2023-02-22 11:10:00,58.57,58.58,58.36,58.36,102802.0,56.3567,56.3663,56.1546,56.1546,102802.0
2023-02-22 11:15:00,58.36,58.38,58.2,58.38,162842.0,56.1546,56.1739,56.0007,56.1739,162842.0
2023-02-22 11:20:00,58.37,58.44,58.28,58.43,192091.0,56.1642,56.2316,56.0776,56.222,192091.0
2023-02-22 11:25:00,58.42,58.48,58.36,58.37,121556.0,56.2124,56.2701,56.1546,56.1642,121556.0
2023-02-22 11:30:00,58.37,58.38,58.21,58.31,120034.0,56.1642,56.1739,56.0103,56.1065,120034.0
2023-02-22 11:35:00,58.3,58.41,58.27,58.3,100491.0,56.0969,56.2027,56.068,56.0969,100491.0
2023-02-22 11:40:00,58.31,58.36,58.2,58.31,82154.0,56.1065,56.1546,56.0007,56.1065,82154.0
2023-02-22 11:45:00,58.3,58.4,58.26,58.27,118925.0,56.0969,56.1931,56.0584,56.068,118925.0
2023-02-22 11:50:00,58.26,58.4,58.25,58.39,116266.0,56.0584,56.1931,56.0488,56.1835,116266.0
2023-02-22 11:55:00,58.39,58.5,58.38,58.44,83677.0,56.1835,56.2893,56.1739,56.2316,83677.0
2023-02-22 12:00:00,58.45,58.48,58.34,58.37,77120.0,56.2412,56.2701,56.1354,56.1642,77120.0
2023-02-22 12:05:00,58.37,58.51,58.36,58.44,85645.0,56.1642,56.299,56.1546,56.2316,85645.0
2023-02-22 12:10:00,58.44,58.44,58.26,58.29,80722.0,56.2316,56.2316,56.0584,56.0873,80722.0
2023-02-22 12:15:00,58.3,58.4,58.25,58.37,129893.0,56.0969,56.1931,56.0488,56.1642,129893.0
2023-02-22 12:20:00,58.38,58.43,58.35,58.42,84662.0,56.1739,56.222,56.145,56.2124,84662.0
2023-02-22 12:25:00,58.42,58.46,58.29,58.33,135418.0,56.2124,56.2508,56.0873,56.1258,135418.0
2023-02-22 12:30:00,58.34,58.4,58.33,58.38,83858.0,56.1354,56.1931,56.1258,56.1739,83858.0
2023-02-22 12:35:00,58.38,58.44,58.33,58.36,98089.0,56.1739,56.2316,56.1258,56.1546,98089.0
2023-02-22 12:40:00,58.35,58.48,58.35,58.48,86943.0,56.145,56.2701,56.145,56.2701,86943.0
2023-02-22 12:45:00,58.48,58.54,58.44,58.47,121762.0,56.2701,56.3278,56.2316,56.2605,121762.0
2023-02-22 12:50:00,58.47,58.57,58.47,58.57,101774.0,56.2605,56.3567,56.2605,56.3567,101774.0
2023-02-22 12:55:00,58.55,58.55,58.42,58.47,76692.0,56.3374,56.3374,56.2124,56.2605,76692.0
2023-02-22 13:00:00,58.46,58.48,58.35,58.46,100854.0,56.2508,56.2701,56.145,56.2508,100854.0
2023-02-22 13:05:00,58.46,58.57,58.45,58.54,85883.0,56.2508,56.3567,56.2412,56.3278,85883.0
2023-02-22 13:10:00,58.54,58.56,58.46,58.53,101313.0,56.3278,56.3471,56.2508,56.3182,101313.0
2023-02-22 13:15:00,58.53,58.67,58.52,58.65,146315.0,56.3182,56.4529,56.3086,56.4337,146315.0
2023-02-22 13:20:00,58.64,58.95,58.64,58.86,247413.0,56.424,56.7223,56.424,56.6357,247413.0
2023-02-22 13:25:00,58.85,58.94,58.82,58.84,155386.0,56.6261,56.7127,56.5972,56.6165,155386.0
2023-02-22 13:30:00,58.84,58.85,58.73,58.8,113035.0,56.6165,56.6261,56.5106,56.578,113035.0
2023-02-22 13:35:00,58.8,58.93,58.79,58.92,110538.0,56.578,56.7031,56.5684,56.6935,110538.0
2023-02-22 13:40:00,58.92,58.95,58.87,58.89,113661.0,56.6935,56.7223,56.6453,56.6646,113661.0
2023-02-22 13:45:00,58.89,58.93,58.79,58.8,117787.0,56.6646,56.7031,56.5684,56.578,117787.0
2023-02-22 13:50:00,58.8,58.87,58.77,58.78,105063.0,56.578,56.6453,56.5491,56.5587,105063.0
2023-02-22 13:55:00,58.78,58.79,58.68,58.76,173448.0,56.5587,56.5684,56.4625,56.5395,173448.0
2023-02-22 14:00:00,58.76,58.94,58.62,58.84,188263.0,56.5395,56.7127,56.4048,56.6165,188263.0
2023-02-22 14:05:00,58.83,58.93,58.73,58.8,117403.0,56.6069,56.7031,56.5106,56.578,117403.0
2023-02-22 14:10:00,58.8,58.9,58.59,58.66,114291.0,56.578,56.6742,56.3759,56.4433,114291.0
2023-02-22 14:15:00,58.66,58.67,58.44,58.64,123250.0,56.4433,56.4529,56.2316,56.424,123250.0
2023-02-22 14:20:00,58.64,58.71,58.48,58.49,109751.0,56.424,56.4914,56.2701,56.2797,109751.0
2023-02-22 14:25:00,58.49,58.52,58.39,58.43,145570.0,56.2797,56.3086,56.1835,56.222,145570.0
2023-02-22 14:30:00,58.42,58.45,58.32,58.39,162159.0,56.2124,56.2412,56.1161,56.1835,162159.0
2023-02-22 14:35:00,58.4,58.43,58.31,58.36,102135.0,56.1931,56.222,56.1065,56.1546,102135.0
2023-02-22 14:40:00,58.37,58.44,58.31,58.36,64981.0,56.1642,56.2316,56.1065,56.1546,64981.0
2023-02-22 14:45:00,58.35,58.37,58.32,58.34,109769.0,56.145,56.1642,56.1161,56.1354,109769.0
2023-02-22 14:50:00,58.33,58.34,58.22,58.29,193844.0,56.1258,56.1354,56.0199,56.0873,193844.0
2023-02-22 14:55:00,58.28,58.29,58.15,58.16,173119.0,56.0776,56.0873,55.9526,55.9622,173119.0
2023-02-22 15:00:00,58.16,58.23,58.13,58.22,113024.0,55.9622,56.0295,55.9333,56.0199,113024.0
2023-02-22 15:05:00,58.22,58.28,58.2,58.23,115427.0,56.0199,56.0776,56.0007,56.0295,115427.0
2023-02-22 15:10:00,58.23,58.3,58.19,58.22,110296.0,56.0295,56.0969,55.991,56.0199,110296.0
2023-02-22 15:15:00,58.22,58.27,58.18,58.19,113104.0,56.0199,56.068,55.9814,55.991,113104.0
2023-02-22 15:20:00,58.2,58.29,58.13,58.25,146391.0,56.0007,56.0873,55.9333,56.0488,146391.0
2023-02-22 15:25:00,58.25,58.28,58.13,58.15,179033.0,56.0488,56.0776,55.9333,55.9526,179033.0
2023-02-22 15:30:00,58.16,58.28,58.15,58.22,165028.0,55.9622,56.0776,55.9526,56.0199,165028.0
2023-02-22 15:35:00,58.22,58.23,58.11,58.14,193588.0,56.0199,56.0295,55.9141,55.9429,193588.0
2023-02-22 15:40:00,58.15,58.26,58.12,58.18,293300.0,55.9526,56.0584,55.9237,55.9814,293300.0
2023-02-22 15:45:00,58.18,58.28,58.15,58.23,293376.0,55.9814,56.0776,55.9526,56.0295,293376.0
2023-02-22 15:50:00,58.27,58.34,58.18,58.32,482989.0,56.068,56.1354,55.9814,56.1161,482989.0
2023-02-22 15:55:00,58.32,58.51,58.3,58.43,792518.0,56.1161,56.299,56.0969,56.222,792518.0
2023-02-23 09:30:00,59.55,59.87,59.22,59.29,513749.0,57.2997,57.6076,56.9821,57.0495,513749.0
2023-02-23 09:35:00,59.29,59.38,59.14,59.22,214811.0,57.0495,57.1361,56.9051,56.9821,214811.0
2023-02-23 09:40:00,59.2,59.31,59.04,59.23,185100.0,56.9629,57.0687,56.8089,56.9917,185100.0
2023-02-23 09:45:00,59.22,59.46,59.21,59.29,170735.0,56.9821,57.2131,56.9725,57.0495,170735.0
2023-02-23 09:50:00,59.29,59.46,59.21,59.36,114370.0,57.0495,57.2131,56.9725,57.1168,114370.0
2023-02-23 09:55:00,59.39,59.53,59.24,59.36,160472.0,57.1457,57.2804,57.0014,57.1168,160472.0
2023-02-23 10:00:00,59.37,59.43,59.26,59.27,176735.0,57.1265,57.1842,57.0206,57.0302,176735.0
2023-02-23 10:05:00,59.26,59.37,59.2,59.22,279289.0,57.0206,57.1265,56.9629,56.9821,279289.0
2023-02-23 10:10:00,59.24,59.36,59.2,59.31,192311.0,57.0014,57.1168,56.9629,57.0687,192311.0
2023-02-23 10:15:00,59.3,59.37,59.26,59.32,96522.0,57.0591,57.1265,57.0206,57.0783,96522.0
2023-02-23 10:20:00,59.32,59.42,59.27,59.4,218496.0,57.0783,57.1746,57.0302,57.1553,218496.0
2023-02-23 10:25:00,59.4,59.59,59.4,59.57,133485.0,57.1553,57.3381,57.1553,57.3189,133485.0
2023-02-23 10:30:00,59.56,59.64,59.41,59.57,183107.0,57.3093,57.3863,57.1649,57.3189,183107.0
2023-02-23 10:35:00,59.57,59.68,59.47,59.6,170302.0,57.3189,57.4247,57.2227,57.3478,170302.0
2023-02-23 10:40:00,59.6,59.63,59.29,59.3,170778.0,57.3478,57.3766,57.0495,57.0591,170778.0
2023-02-23 10:45:00,59.3,59.4,59.18,59.22,267194.0,57.0591,57.1553,56.9436,56.9821,267194.0
2023-02-23 10:50:00,59.22,59.33,59.12,59.33,166962.0,56.9821,57.088,56.8859,57.088,166962.0
2023-02-23 10:55:00,59.32,59.48,59.31,59.47,77619.0,57.0783,57.2323,57.0687,57.2227,77619.0
2023-02-23 11:00:00,59.46,59.56,59.4,59.46,93153.0,57.2131,57.3093,57.1553,57.2131,93153.0
2023-02-23 11:05:00,59.46,59.5,59.22,59.25,418352.0,57.2131,57.2515,56.9821,57.011,418352.0
2023-02-23 11:10:00,59.25,59.39,59.23,59.33,77061.0,57.011,57.1457,56.9917,57.088,77061.0
2023-02-23 11:15:00,59.33,59.34,59.13,59.14,109754.0,57.088,57.0976,56.8955,56.9051,109754.0
2023-02-23 11:20:00,59.13,59.25,59.11,59.18,107554.0,56.8955,57.011,56.8763,56.9436,107554.0
2023-02-23 11:25:00,59.19,59.28,59.03,59.06,253317.0,56.9533,57.0399,56.7993,56.8282,253317.0
2023-02-23 11:30:00,59.06,59.08,58.96,59.01,184197.0,56.8282,56.8474,56.7319,56.7801,184197.0
2023-02-23 11:35:00,59.0,59.18,59.0,59.04,127407.0,56.7704,56.9436,56.7704,56.8089,127407.0
2023-02-23 11:40:00,59.04,59.07,58.85,58.93,94421.0,56.8089,56.8378,56.6261,56.7031,94421.0
2023-02-23 11:45:00,58.93,58.98,58.86,58.88,119372.0,56.7031,56.7512,56.6357,56.655,119372.0
2023-02-23 11:50:00,58.88,58.89,58.72,58.74,80764.0,56.655,56.6646,56.501,56.5203,80764.0
2023-02-23 11:55:00,58.74,58.74,58.56,58.61,135527.0,56.5203,56.5203,56.3471,56.3952,135527.0
2023-02-23 12:00:00,58.6,58.82,58.55,58.78,125712.0,56.3856,56.5972,56.3374,56.5587,125712.0
2023-02-23 12:05:00,58.79,58.83,58.67,58.67,65468.0,56.5684,56.6069,56.4529,56.4529,65468.0
2023-02-23 12:10:00,58.66,58.74,58.62,58.74,39800.0,56.4433,56.5203,56.4048,56.5203,39800.0
2023-02-23 12:15:00,58.72,58.85,58.68,58.79,58311.0,56.501,56.6261,56.4625,56.5684,58311.0
2023-02-23 12:20:00,58.78,58.91,58.72,58.9,34852.0,56.5587,56.6838,56.501,56.6742,34852.0
2023-02-23 12:25:00,58.9,58.93,58.84,58.93,62535.0,56.6742,56.7031,56.6165,56.7031,62535.0
2023-02-23 12:30:00,58.93,59.01,58.87,59.0,61188.0,56.7031,56.7801,56.6453,56.7704,61188.0
2023-02-23 12:35:00,59.0,59.11,58.97,59.01,94659.0,56.7704,56.8763,56.7416,56.7801,94659.0
2023-02-23 12:40:00,59.0,59.13,58.98,59.1,80206.0,56.7704,56.8955,56.7512,56.8667,80206.0
2023-02-23 12:45:00,59.09,59.11,58.99,59.02,78509.0,56.857,56.8763,56.7608,56.7897,78509.0
2023-02-23 12:50:00,59.01,59.09,58.99,59.04,106543.0,56.7801,56.857,56.7608,56.8089,106543.0
2023-02-23 12:55:00,59.04,59.11,59.04,59.08,96416.0,56.8089,56.8763,56.8089,56.8474,96416.0
2023-02-23 13:00:00,59.07,59.12,58.98,59.0,93186.0,56.8378,56.8859,56.7512,56.7704,93186.0
2023-02-23 13:05:00,59.0,59.08,58.98,59.06,67818.0,56.7704,56.8474,56.7512,56.8282,67818.0
2023-02-23 13:10:00,59.07,59.1,59.02,59.07,40971.0,56.8378,56.8667,56.7897,56.8378,40971.0
2023-02-23 13:15:00,59.07,59.09,59.0,59.08,87747.0,56.8378,56.857,56.7704,56.8474,87747.0
2023-02-23 13:20:00,59.09,59.11,59.0,59.07,72059.0,56.857,56.8763,56.7704,56.8378,72059.0
2023-02-23 13:25:00,59.08,59.1,59.03,59.08,73350.0,56.8474,56.8667,56.7993,56.8474,73350.0
2023-02-23 13:30:00,59.09,59.1,59.0,59.05,64886.0,56.857,56.8667,56.7704,56.8185,64886.0
2023-02-23 13:35:00,59.05,59.1,58.98,59.03,58004.0,56.8185,56.8667,56.7512,56.7993,58004.0
2023-02-23 13:40:00,59.04,59.11,59.03,59.05,92092.0,56.8089,56.8763,56.7993,56.8185,92092.0
2023-02-23 13:45:00,59.06,59.13,59.03,59.1,97104.0,56.8282,56.8955,56.7993,56.8667,97104.0
2023-02-23 13:50:00,59.11,59.12,59.01,59.01,74237.0,56.8763,56.8859,56.7801,56.7801,74237.0
2023-02-23 13:55:00,59.03,59.11,59.02,59.1,48815.0,56.7993,56.8763,56.7897,56.8667,48815.0
2023-02-23 14:00:00,59.1,59.21,59.1,59.16,110670.0,56.8667,56.9725,56.8667,56.9244,110670.0
2023-02-23 14:05:00,59.16,59.17,59.09,59.14,85615.0,56.9244,56.934,56.857,56.9051,85615.0
2023-02-23 14:10:00,59.13,59.14,59.07,59.12,132354.0,56.8955,56.9051,56.8378,56.8859,132354.0
2023-02-23 14:15:00,59.12,59.29,59.12,59.25,159468.0,56.8859,57.0495,56.8859,57.011,159468.0
2023-02-23 14:20:00,59.24,59.3,59.19,59.28,78011.0,57.0014,57.0591,56.9533,57.0399,78011.0
2023-02-23 14:25:00,59.28,59.39,59.28,59.36,77241.0,57.0399,57.1457,57.0399,57.1168,77241.0
2023-02-23 14:30:00,59.36,59.52,59.34,59.47,95056.0,57.1168,57.2708,57.0976,57.2227,95056.0
2023-02-23 14:35:00,59.47,59.51,59.39,59.43,73032.0,57.2227,57.2612,57.1457,57.1842,73032.0
2023-02-23 14:40:00,59.43,59.43,59.34,59.39,67557.0,57.1842,57.1842,57.0976,57.1457,67557.0
2023-02-23 14:45:00,59.38,59.43,59.33,59.35,79955.0,57.1361,57.1842,57.088,57.1072,79955.0
2023-02-23 14:50:00,59.34,59.35,59.26,59.28,61470.0,57.0976,57.1072,57.0206,57.0399,61470.0
2023-02-23 14:55:00,59.29,59.35,59.24,59.32,174222.0,57.0495,57.1072,57.0014,57.0783,174222.0
2023-02-23 15:00:00,59.32,59.53,59.32,59.53,185059.0,57.0783,57.2804,57.0783,57.2804,185059.0
2023-02-23 15:05:00,59.53,59.58,59.51,59.56,64234.0,57.2804,57.3285,57.2612,57.3093,64234.0
2023-02-23 15:10:00,59.57,59.61,59.46,59.51,94461.0,57.3189,57.3574,57.2131,57.2612,94461.0
2023-02-23 15:15:00,59.51,59.58,59.48,59.51,105423.0,57.2612,57.3285,57.2323,57.2612,105423.0
2023-02-23 15:20:00,59.51,59.64,59.48,59.61,138080.0,57.2612,57.3863,57.2323,57.3574,138080.0
2023-02-23 15:25:00,59.62,59.65,59.54,59.61,120383.0,57.367,57.3959,57.29,57.3574,120383.0
2023-02-23 15:30:00,59.62,59.62,59.51,59.58,98211.0,57.367,57.367,57.2612,57.3285,98211.0
2023-02-23 15:35:00,59.57,59.58,59.46,59.48,157082.0,57.3189,57.3285,57.2131,57.2323,157082.0
2023-02-23 15:40:00,59.48,59.54,59.44,59.53,130008.0,57.2323,57.29,57.1938,57.2804,130008.0
2023-02-23 15:45:00,59.52,59.52,59.41,59.42,164155.0,57.2708,57.2708,57.1649,57.1746,164155.0
2023-02-23 15:50:00,59.41,59.44,59.21,59.25,251771.0,57.1649,57.1938,56.9725,57.011,251771.0
2023-02-23 15:55:00,59.25,59.26,59.18,59.22,456546.0,57.011,57.0206,56.9436,56.9821,456546.0
2023-02-24 09:30:00,58.75,58.8,58.19,58.47,424867.0,56.5299,56.578,55.991,56.2605,424867.0
2023-02-24 09:35:00,58.47,58.63,58.38,58.53,150059.0,56.2605,56.4144,56.1739,56.3182,150059.0
2023-02-24 09:40:00,58.55,58.56,58.2,58.2,238110.0,56.3374,56.3471,56.0007,56.0007,238110.0
2023-02-24 09:45:00,58.21,58.26,58.06,58.15,182713.0,56.0103,56.0584,55.866,55.9526,182713.0
2023-02-24 09:50:00,58.14,58.43,58.1,58.31,142197.0,55.9429,56.222,55.9044,56.1065,142197.0
2023-02-24 09:55:00,58.33,58.42,58.22,58.24,192335.0,56.1258,56.2124,56.0199,56.0392,192335.0
2023-02-24 10:00:00,58.23,58.48,58.14,58.46,108923.0,56.0295,56.2701,55.9429,56.2508,108923.0
2023-02-24 10:05:00,58.43,58.6,58.36,58.48,132109.0,56.222,56.3856,56.1546,56.2701,132109.0
2023-02-24 10:10:00,58.44,58.49,58.16,58.18,65294.0,56.2316,56.2797,55.9622,55.9814,65294.0
2023-02-24 10:15:00,58.18,58.38,58.14,58.31,140393.0,55.9814,56.1739,55.9429,56.1065,140393.0
2023-02-24 10:20:00,58.31,58.35,58.2,58.23,79608.0,56.1065,56.145,56.0007,56.0295,79608.0
2023-02-24 10:25:00,58.22,58.31,58.13,58.23,71601.0,56.0199,56.1065,55.9333,56.0295,71601.0
2023-02-24 10:30:00,58.23,58.48,58.17,58.42,109205.0,56.0295,56.2701,55.9718,56.2124,109205.0
2023-02-24 10:35:00,58.41,58.48,58.32,58.37,127848.0,56.2027,56.2701,56.1161,56.1642,127848.0
2023-02-24 10:40:00,58.36,58.46,58.26,58.44,75595.0,56.1546,56.2508,56.0584,56.2316,75595.0
2023-02-24 10:45:00,58.44,58.66,58.39,58.4,125847.0,56.2316,56.4433,56.1835,56.1931,125847.0
2023-02-24 10:50:00,58.4,58.4,58.3,58.33,117414.0,56.1931,56.1931,56.0969,56.1258,117414.0
2023-02-24 10:55:00,58.33,58.5,58.27,58.49,101387.0,56.1258,56.2893,56.068,56.2797,101387.0
2023-02-24 11:00:00,58.49,58.58,58.46,58.49,61015.0,56.2797,56.3663,56.2508,56.2797,61015.0
2023-02-24 11:05:00,58.49,58.68,58.48,58.65,127101.0,56.2797,56.4625,56.2701,56.4337,127101.0
2023-02-24 11:10:00,58.66,58.67,58.56,58.59,115754.0,56.4433,56.4529,56.3471,56.3759,115754.0
2023-02-24 11:15:00,58.59,58.73,58.59,58.62,90050.0,56.3759,56.5106,56.3759,56.4048,90050.0
2023-02-24 11:20:00,58.62,58.66,58.53,58.63,77231.0,56.4048,56.4433,56.3182,56.4144,77231.0
2023-02-24 11:25:00,58.63,58.85,58.62,58.73,173959.0,56.4144,56.6261,56.4048,56.5106,173959.0
2023-02-24 11:30:00,58.74,58.79,58.67,58.75,107158.0,56.5203,56.5684,56.4529,56.5299,107158.0
2023-02-24 11:35:00,58.76,58.88,58.72,58.82,131266.0,56.5395,56.655,56.501,56.5972,131266.0
2023-02-24 11:40:00,58.82,59.15,58.79,59.06,211175.0,56.5972,56.9148,56.5684,56.8282,211175.0
2023-02-24 11:45:00,59.07,59.27,59.01,59.07,156844.0,56.8378,57.0302,56.7801,56.8378,156844.0
2023-02-24 11:50:00,59.07,59.16,59.03,59.04,140406.0,56.8378,56.9244,56.7993,56.8089,140406.0
2023-02-24 11:55:00,59.04,59.07,58.84,58.84,76257.0,56.8089,56.8378,56.6165,56.6165,76257.0
2023-02-24 12:00:00,58.83,58.92,58.75,58.78,76268.0,56.6069,56.6935,56.5299,56.5587,76268.0
2023-02-24 12:05:00,58.79,58.79,58.66,58.71,67327.0,56.5684,56.5684,56.4433,56.4914,67327.0
2023-02-24 12:10:00,58.71,58.73,58.58,58.6,69269.0,56.4914,56.5106,56.3663,56.3856,69269.0
2023-02-24 12:15:00,58.59,58.59,58.34,58.37,146651.0,56.3759,56.3759,56.1354,56.1642,146651.0
2023-02-24 12:20:00,58.35,58.43,58.29,58.4,102812.0,56.145,56.222,56.0873,56.1931,102812.0
2023-02-24 12:25:00,58.4,58.43,58.27,58.33,112085.0,56.1931,56.222,56.068,56.1258,112085.0
2023-02-24 12:30:00,58.33,58.47,58.33,58.36,112609.0,56.1258,56.2605,56.1258,56.1546,112609.0
2023-02-24 12:35:00,58.36,58.38,58.19,58.21,136001.0,56.1546,56.1739,55.991,56.0103,136001.0
2023-02-24 12:40:00,58.2,58.23,58.15,58.18,91405.0,56.0007,56.0295,55.9526,55.9814,91405.0
2023-02-24 12:45:00,58.18,58.26,58.12,58.22,79152.0,55.9814,56.0584,55.9237,56.0199,79152.0
2023-02-24 12:50:00,58.23,58.28,58.19,58.2,75377.0,56.0295,56.0776,55.991,56.0007,75377.0
2023-02-24 12:55:00,58.2,58.22,58.1,58.11,88588.0,56.0007,56.0199,55.9044,55.9141,88588.0
2023-02-24 13:00:00,58.1,58.17,58.04,58.12,150430.0,55.9044,55.9718,55.8467,55.9237,150430.0
2023-02-24 13:05:00,58.11,58.16,58.01,58.02,181661.0,55.9141,55.9622,55.8178,55.8275,181661.0
2023-02-24 13:10:00,58.02,58.19,58.02,58.16,89934.0,55.8275,55.991,55.8275,55.9622,89934.0
2023-02-24 13:15:00,58.16,58.27,58.15,58.25,75721.0,55.9622,56.068,55.9526,56.0488,75721.0
2023-02-24 13:20:00,58.25,58.39,58.24,58.34,73812.0,56.0488,56.1835,56.0392,56.1354,73812.0
2023-02-24 13:25:00,58.34,58.38,58.28,58.28,61297.0,56.1354,56.1739,56.0776,56.0776,61297.0
2023-02-24 13:30:00,58.29,58.33,58.24,58.29,53022.0,56.0873,56.1258,56.0392,56.0873,53022.0
2023-02-24 13:35:00,58.29,58.42,58.26,58.41,89289.0,56.0873,56.2124,56.0584,56.2027,89289.0
2023-02-24 13:40:00,58.41,58.49,58.37,58.48,134857.0,56.2027,56.2797,56.1642,56.2701,134857.0
2023-02-24 13:45:00,58.49,58.54,58.42,58.54,103928.0,56.2797,56.3278,56.2124,56.3278,103928.0
2023-02-24 13:50:00,58.54,58.54,58.48,58.53,84536.0,56.3278,56.3278,56.2701,56.3182,84536.0
2023-02-24 13:55:00,58.53,58.56,58.48,58.5,86968.0,56.3182,56.3471,56.2701,56.2893,86968.0
2023-02-24 14:00:00,58.51,58.64,58.49,58.58,94779.0,56.299,56.424,56.2797,56.3663,94779.0
2023-02-24 14:05:00,58.58,58.64,58.56,58.62,102266.0,56.3663,56.424,56.3471,56.4048,102266.0
2023-02-24 14:10:00,58.62,58.68,58.56,58.65,128285.0,56.4048,56.4625,56.3471,56.4337,128285.0
2023-02-24 14:15:00,58.65,58.79,58.63,58.79,104710.0,56.4337,56.5684,56.4144,56.5684,104710.0
2023-02-24 14:20:00,58.79,58.83,58.7,58.71,112263.0,56.5684,56.6069,56.4818,56.4914,112263.0
2023-02-24 14:25:00,58.71,58.76,58.66,58.68,72672.0,56.4914,56.5395,56.4433,56.4625,72672.0
2023-02-24 14:30:00,58.68,58.7,58.59,58.64,56283.0,56.4625,56.4818,56.3759,56.424,56283.0
2023-02-24 14:35:00,58.63,58.64,58.57,58.58,51377.0,56.4144,56.424,56.3567,56.3663,51377.0
2023-02-24 14:40:00,58.59,58.6,58.52,58.6,70769.0,56.3759,56.3856,56.3086,56.3856,70769.0
2023-02-24 14:45:00,58.6,58.79,58.58,58.71,73981.0,56.3856,56.5684,56.3663,56.4914,73981.0
2023-02-24 14:50:00,58.71,58.76,58.6,58.69,154401.0,56.4914,56.5395,56.3856,56.4721,154401.0
2023-02-24 14:55:00,58.68,58.82,58.6,58.73,132902.0,56.4625,56.5972,56.3856,56.5106,132902.0
2023-02-24 15:00:00,58.74,58.91,58.74,58.82,213524.0,56.5203,56.6838,56.5203,56.5972,213524.0
2023-02-24 15:05:00,58.83,58.93,58.82,58.88,70908.0,56.6069,56.7031,56.5972,56.655,70908.0
2023-02-24 15:10:00,58.88,58.95,58.8,58.8,112343.0,56.655,56.7223,56.578,56.578,112343.0
2023-02-24 15:15:00,58.81,58.89,58.76,58.89,161827.0,56.5876,56.6646,56.5395,56.6646,161827.0
2023-02-24 15:20:00,58.89,58.99,58.84,58.98,131562.0,56.6646,56.7608,56.6165,56.7512,131562.0
2023-02-24 15:25:00,58.98,59.06,58.9,58.92,215711.0,56.7512,56.8282,56.6742,56.6935,215711.0
2023-02-24 15:30:00,58.92,58.94,58.69,58.71,110821.0,56.6935,56.7127,56.4721,56.4914,110821.0
2023-02-24 15:35:00,58.71,58.72,58.59,58.59,148929.0,56.4914,56.501,56.3759,56.3759,148929.0
2023-02-24 15:40:00,58.59,58.65,58.56,58.62,138467.0,56.3759,56.4337,56.3471,56.4048,138467.0
2023-02-24 15:45:00,58.62,58.69,58.58,58.65,164417.0,56.4048,56.4721,56.3663,56.4337,164417.0
2023-02-24 15:50:00,58.65,58.76,58.63,58.76,289434.0,56.4337,56.5395,56.4144,56.5395,289434.0
2023-02-24 15:55:00,58.76,59.0,58.74,59.0,919218.0,56.5395,56.7704,56.5203,56.7704,919218.0
2023-02-27 09:30:00,59.27,59.65,58.88,58.9,425058.0,57.0302,57.3959,56.655,56.6742,425058.0
2023-02-27 09:35:00,58.91,59.07,58.68,58.68,208537.0,56.6838,56.8378,56.4625,56.4625,208537.0
2023-02-27 09:40:00,58.69,58.79,58.37,58.42,278368.0,56.4721,56.5684,56.1642,56.2124,278368.0
2023-02-27 09:45:00,58.41,58.66,58.4,58.66,174626.0,56.2027,56.4433,56.1931,56.4433,174626.0
2023-02-27 09:50:00,58.67,58.79,58.6,58.61,166329.0,56.4529,56.5684,56.3856,56.3952,166329.0
2023-02-27 09:55:00,58.6,58.84,58.57,58.81,138991.0,56.3856,56.6165,56.3567,56.5876,138991.0
2023-02-27 10:00:00,58.79,58.92,58.72,58.87,177420.0,56.5684,56.6935,56.501,56.6453,177420.0
2023-02-27 10:05:00,58.87,59.09,58.87,59.09,164139.0,56.6453,56.857,56.6453,56.857,164139.0
2023-02-27 10:10:00,59.09,59.22,59.08,59.12,259223.0,56.857,56.9821,56.8474,56.8859,259223.0
2023-02-27 10:15:00,59.12,59.25,59.1,59.13,211198.0,56.8859,57.011,56.8667,56.8955,211198.0
2023-02-27 10:20:00,59.13,59.21,58.63,58.74,807351.0,56.8955,56.9725,56.4144,56.5203,807351.0
2023-02-27 10:25:00,58.74,58.93,58.74,58.87,163179.0,56.5203,56.7031,56.5203,56.6453,163179.0
2023-02-27 10:30:00,58.87,59.03,58.83,59.0,138149.0,56.6453,56.7993,56.6069,56.7704,138149.0
2023-02-27 10:35:00,59.0,59.05,58.68,58.82,423065.0,56.7704,56.8185,56.4625,56.5972,423065.0
2023-02-27 10:40:00,58.82,58.9,58.69,58.9,112393.0,56.5972,56.6742,56.4721,56.6742,112393.0
2023-02-27 10:45:00,58.89,59.05,58.85,58.96,137076.0,56.6646,56.8185,56.6261,56.7319,137076.0
2023-02-27 10:50:00,58.97,59.1,58.91,59.06,140495.0,56.7416,56.8667,56.6838,56.8282,140495.0
2023-02-27 10:55:00,59.07,59.3,58.99,59.3,272559.0,56.8378,57.0591,56.7608,57.0591,272559.0
2023-02-27 11:00:00,59.3,59.37,59.16,59.18,112292.0,57.0591,57.1265,56.9244,56.9436,112292.0
2023-02-27 11:05:00,59.19,59.35,59.16,59.31,81157.0,56.9533,57.1072,56.9244,57.0687,81157.0
2023-02-27 11:10:00,59.31,59.36,59.09,59.13,116506.0,57.0687,57.1168,56.857,56.8955,116506.0
2023-02-27 11:15:00,59.13,59.13,59.0,59.01,206363.0,56.8955,56.8955,56.7704,56.7801,206363.0
2023-02-27 11:20:00,59.02,59.11,59.0,59.07,222304.0,56.7897,56.8763,56.7704,56.8378,222304.0
2023-02-27 11:25:00,59.07,59.1,58.93,58.96,112265.0,56.8378,56.8667,56.7031,56.7319,112265.0
2023-02-27 11:30:00,58.97,59.01,58.75,58.76,140246.0,56.7416,56.7801,56.5299,56.5395,140246.0
2023-02-27 11:35:00,58.75,58.87,58.72,58.79,229581.0,56.5299,56.6453,56.501,56.5684,229581.0
2023-02-27 11:40:00,58.79,58.86,58.72,58.75,87115.0,56.5684,56.6357,56.501,56.5299,87115.0
2023-02-27 11:45:00,58.75,58.86,58.73,58.81,128294.0,56.5299,56.6357,56.5106,56.5876,128294.0
2023-02-27 11:50:00,58.81,58.85,58.77,58.78,112860.0,56.5876,56.6261,56.5491,56.5587,112860.0
2023-02-27 11:55:00,58.79,58.79,58.7,58.72,71215.0,56.5684,56.5684,56.4818,56.501,71215.0
2023-02-27 12:00:00,58.73,58.83,58.72,58.81,101899.0,56.5106,56.6069,56.501,56.5876,101899.0
2023-02-27 12:05:00,58.82,58.9,58.76,58.79,138289.0,56.5972,56.6742,56.5395,56.5684,138289.0
2023-02-27 12:10:00,58.81,58.82,58.72,58.79,55362.0,56.5876,56.5972,56.501,56.5684,55362.0
2023-02-27 12:15:00,58.79,58.81,58.71,58.79,71639.0,56.5684,56.5876,56.4914,56.5684,71639.0
2023-02-27 12:20:00,58.79,58.82,58.71,58.72,52868.0,56.5684,56.5972,56.4914,56.501,52868.0
2023-02-27 12:25:00,58.72,58.97,58.72,58.97,142917.0,56.501,56.7416,56.501,56.7416,142917.0
2023-02-27 12:30:00,58.97,59.22,58.97,59.18,180753.0,56.7416,56.9821,56.7416,56.9436,180753.0
2023-02-27 12:35:00,59.18,59.21,59.0,59.03,121093.0,56.9436,56.9725,56.7704,56.7993,121093.0
2023-02-27 12:40:00,59.01,59.16,59.0,59.1,136033.0,56.7801,56.9244,56.7704,56.8667,136033.0
2023-02-27 12:45:00,59.11,59.19,59.05,59.05,128888.0,56.8763,56.9533,56.8185,56.8185,128888.0
2023-02-27 12:50:00,59.05,59.16,59.02,59.04,86923.0,56.8185,56.9244,56.7897,56.8089,86923.0
2023-02-27 12:55:00,59.05,59.18,59.05,59.07,135241.0,56.8185,56.9436,56.8185,56.8378,135241.0
2023-02-27 13:00:00,59.08,59.19,59.07,59.14,160129.0,56.8474,56.9533,56.8378,56.9051,160129.0
2023-02-27 13:05:00,59.14,59.16,59.04,59.09,121091.0,56.9051,56.9244,56.8089,56.857,121091.0
2023-02-27 13:10:00,59.08,59.16,59.06,59.15,168548.0,56.8474,56.9244,56.8282,56.9148,168548.0
2023-02-27 13:15:00,59.15,59.19,59.1,59.15,213427.0,56.9148,56.9533,56.8667,56.9148,213427.0
2023-02-27 13:20:00,59.15,59.19,59.03,59.06,188804.0,56.9148,56.9533,56.7993,56.8282,188804.0
2023-02-27 13:25:00,59.06,59.19,59.02,59.16,146453.0,56.8282,56.9533,56.7897,56.9244,146453.0
2023-02-27 13:30:00,59.16,59.2,59.11,59.17,182099.0,56.9244,56.9629,56.8763,56.934,182099.0
2023-02-27 13:35:00,59.18,59.18,59.03,59.07,112428.0,56.9436,56.9436,56.7993,56.8378,112428.0
2023-02-27 13:40:00,59.07,59.1,59.0,59.03,111395.0,56.8378,56.8667,56.7704,56.7993,111395.0
2023-02-27 13:45:00,59.02,59.04,58.88,58.91,140620.0,56.7897,56.8089,56.655,56.6838,140620.0
2023-02-27 13:50:00,58.92,59.07,58.91,59.05,125238.0,56.6935,56.8378,56.6838,56.8185,125238.0
2023-02-27 13:55:00,59.05,59.1,59.03,59.08,88888.0,56.8185,56.8667,56.7993,56.8474,88888.0
2023-02-27 14:00:00,59.09,59.18,59.07,59.13,136894.0,56.857,56.9436,56.8378,56.8955,136894.0
2023-02-27 14:05:00,59.14,59.22,59.11,59.15,101562.0,56.9051,56.9821,56.8763,56.9148,101562.0
2023-02-27 14:10:00,59.14,59.19,59.11,59.12,83646.0,56.9051,56.9533,56.8763,56.8859,83646.0
2023-02-27 14:15:00,59.12,59.16,59.09,59.13,70321.0,56.8859,56.9244,56.857,56.8955,70321.0
2023-02-27 14:20:00,59.12,59.12,59.04,59.07,70989.0,56.8859,56.8859,56.8089,56.8378,70989.0
2023-02-27 14:25:00,59.08,59.19,59.07,59.18,94126.0,56.8474,56.9533,56.8378,56.9436,94126.0
2023-02-27 14:30:00,59.17,59.26,59.16,59.21,164818.0,56.934,57.0206,56.9244,56.9725,164818.0
2023-02-27 14:35:00,59.21,59.22,59.12,59.13,77676.0,56.9725,56.9821,56.8859,56.8955,77676.0
2023-02-27 14:40:00,59.13,59.18,59.07,59.1,146060.0,56.8955,56.9436,56.8378,56.8667,146060.0
2023-02-27 14:45:00,59.1,59.13,59.06,59.12,133954.0,56.8667,56.8955,56.8282,56.8859,133954.0
2023-02-27 14:50:00,59.12,59.17,59.1,59.15,70171.0,56.8859,56.934,56.8667,56.9148,70171.0
2023-02-27 14:55:00,59.14,59.14,59.06,59.1,96688.0,56.9051,56.9051,56.8282,56.8667,96688.0
2023-02-27 15:00:00,59.1,59.14,59.02,59.08,161816.0,56.8667,56.9051,56.7897,56.8474,161816.0
2023-02-27 15:05:00,59.08,59.14,59.02,59.09,144809.0,56.8474,56.9051,56.7897,56.857,144809.0
2023-02-27 15:10:00,59.09,59.15,59.03,59.15,128882.0,56.857,56.9148,56.7993,56.9148,128882.0
2023-02-27 15:15:00,59.15,59.18,59.0,59.08,124012.0,56.9148,56.9436,56.7704,56.8474,124012.0
2023-02-27 15:20:00,59.07,59.1,59.02,59.05,89437.0,56.8378,56.8667,56.7897,56.8185,89437.0
2023-02-27 15:25:00,59.05,59.13,59.03,59.1,121602.0,56.8185,56.8955,56.7993,56.8667,121602.0
2023-02-27 15:30:00,59.1,59.11,58.99,59.04,197494.0,56.8667,56.8763,56.7608,56.8089,197494.0
2023-02-27 15:35:00,59.05,59.08,58.92,58.95,227361.0,56.8185,56.8474,56.6935,56.7223,227361.0
2023-02-27 15:40:00,58.95,59.1,58.91,59.05,204838.0,56.7223,56.8667,56.6838,56.8185,204838.0
2023-02-27 15:45:00,59.04,59.09,58.94,58.94,332753.0,56.8089,56.857,56.7127,56.7127,332753.0
2023-02-27 15:50:00,58.95,59.12,58.94,59.12,323713.0,56.7223,56.8859,56.7127,56.8859,323713.0
2023-02-27 15:55:00,59.12,59.13,58.94,58.96,797283.0,56.8859,56.8955,56.7127,56.7319,797283.0
2023-02-28 09:30:00,59.73,60.54,59.31,59.4,1305254.0,57.4728,58.2522,57.0687,57.1553,1305254.0
2023-02-28 09:35:00,59.42,59.76,59.16,59.63,579964.0,57.1746,57.5017,56.9244,57.3766,579964.0
2023-02-28 09:40:00,59.62,60.22,59.52,60.2,460006.0,57.367,57.9443,57.2708,57.9251,460006.0
2023-02-28 09:45:00,60.21,60.46,60.05,60.07,509022.0,57.9347,58.1753,57.7808,57.8,509022.0
2023-02-28 09:50:00,60.06,60.47,60.01,60.46,333093.0,57.7904,58.1849,57.7423,58.1753,333093.0
2023-02-28 09:55:00,60.45,60.56,59.72,59.78,416267.0,58.1656,58.2715,57.4632,57.521,416267.0
2023-02-28 10:00:00,59.78,59.99,59.34,59.41,353176.0,57.521,57.723,57.0976,57.1649,353176.0
2023-02-28 10:05:00,59.41,59.88,59.41,59.78,288978.0,57.1649,57.6172,57.1649,57.521,288978.0
2023-02-28 10:10:00,59.79,60.19,59.76,60.05,390756.0,57.5306,57.9155,57.5017,57.7808,390756.0
2023-02-28 10:15:00,60.05,60.14,59.91,60.13,215153.0,57.7808,57.8674,57.646,57.8577,215153.0
2023-02-28 10:20:00,60.12,60.32,59.96,60.23,263565.0,57.8481,58.0406,57.6942,57.954,263565.0
2023-02-28 10:25:00,60.25,60.47,60.24,60.42,281096.0,57.9732,58.1849,57.9636,58.1368,281096.0
2023-02-28 10:30:00,60.41,60.49,60.13,60.15,239439.0,58.1272,58.2041,57.8577,57.877,239439.0
2023-02-28 10:35:00,60.16,60.55,60.06,60.41,276516.0,57.8866,58.2619,57.7904,58.1272,276516.0
2023-02-28 10:40:00,60.41,60.53,60.18,60.24,166339.0,58.1272,58.2426,57.9058,57.9636,166339.0
2023-02-28 10:45:00,60.23,60.26,59.92,59.96,205879.0,57.954,57.9828,57.6557,57.6942,205879.0
2023-02-28 10:50:00,59.97,59.99,59.78,59.86,219479.0,57.7038,57.723,57.521,57.5979,219479.0
2023-02-28 10:55:00,59.85,59.97,59.7,59.83,204002.0,57.5883,57.7038,57.444,57.5691,204002.0
2023-02-28 11:00:00,59.83,59.91,59.59,59.64,193450.0,57.5691,57.646,57.3381,57.3863,193450.0
2023-02-28 11:05:00,59.64,59.77,59.54,59.64,193924.0,57.3863,57.5113,57.29,57.3863,193924.0
2023-02-28 11:10:00,59.63,59.82,59.57,59.78,264362.0,57.3766,57.5594,57.3189,57.521,264362.0
2023-02-28 11:15:00,59.77,59.96,59.77,59.84,247064.0,57.5113,57.6942,57.5113,57.5787,247064.0
2023-02-28 11:20:00,59.83,59.93,59.7,59.78,179578.0,57.5691,57.6653,57.444,57.521,179578.0
2023-02-28 11:25:00,59.78,59.9,59.64,59.66,166872.0,57.521,57.6364,57.3863,57.4055,166872.0
2023-02-28 11:30:00,59.65,59.89,59.64,59.73,259803.0,57.3959,57.6268,57.3863,57.4728,259803.0
2023-02-28 11:35:00,59.73,59.85,59.65,59.83,173496.0,57.4728,57.5883,57.3959,57.5691,173496.0
2023-02-28 11:40:00,59.81,60.01,59.74,59.83,160759.0,57.5498,57.7423,57.4825,57.5691,160759.0
2023-02-28 11:45:00,59.83,59.87,59.61,59.66,110715.0,57.5691,57.6076,57.3574,57.4055,110715.0
2023-02-28 11:50:00,59.67,59.71,59.45,59.46,144549.0,57.4151,57.4536,57.2034,57.2131,144549.0
2023-02-28 11:55:00,59.46,59.47,59.33,59.35,162760.0,57.2131,57.2227,57.088,57.1072,162760.0
2023-02-28 12:00:00,59.32,59.39,59.18,59.2,224135.0,57.0783,57.1457,56.9436,56.9629,224135.0
2023-02-28 12:05:00,59.2,59.3,59.12,59.26,225077.0,56.9629,57.0591,56.8859,57.0206,225077.0
2023-02-28 12:10:00,59.27,59.31,59.2,59.27,164100.0,57.0302,57.0687,56.9629,57.0302,164100.0
2023-02-28 12:15:00,59.28,59.31,59.21,59.22,175154.0,57.0399,57.0687,56.9725,56.9821,175154.0
2023-02-28 12:20:00,59.22,59.32,59.19,59.25,163600.0,56.9821,57.0783,56.9533,57.011,163600.0
2023-02-28 12:25:00,59.24,59.28,59.17,59.24,137098.0,57.0014,57.0399,56.934,57.0014,137098.0
2023-02-28 12:30:00,59.24,59.26,59.17,59.22,117188.0,57.0014,57.0206,56.934,56.9821,117188.0
2023-02-28 12:35:00,59.22,59.26,59.03,59.1,176771.0,56.9821,57.0206,56.7993,56.8667,176771.0
2023-02-28 12:40:00,59.11,59.24,59.08,59.23,91959.0,56.8763,57.0014,56.8474,56.9917,91959.0
2023-02-28 12:45:00,59.24,59.3,59.16,59.25,192876.0,57.0014,57.0591,56.9244,57.011,192876.0
2023-02-28 12:50:00,59.25,59.37,59.14,59.27,205319.0,57.011,57.1265,56.9051,57.0302,205319.0
2023-02-28 12:55:00,59.27,59.3,59.2,59.24,78685.0,57.0302,57.0591,56.9629,57.0014,78685.0
2023-02-28 13:00:00,59.23,59.25,59.05,59.2,115804.0,56.9917,57.011,56.8185,56.9629,115804.0
2023-02-28 13:05:00,59.21,59.3,59.18,59.27,141706.0,56.9725,57.0591,56.9436,57.0302,141706.0
2023-02-28 13:10:00,59.26,59.39,59.2,59.36,129014.0,57.0206,57.1457,56.9629,57.1168,129014.0
2023-02-28 13:15:00,59.37,59.37,59.18,59.24,100656.0,57.1265,57.1265,56.9436,57.0014,100656.0
2023-02-28 13:20:00,59.24,59.33,59.2,59.27,108145.0,57.0014,57.088,56.9629,57.0302,108145.0
2023-02-28 13:25:00,59.27,59.29,59.2,59.23,86555.0,57.0302,57.0495,56.9629,56.9917,86555.0
2023-02-28 13:30:00,59.23,59.4,59.16,59.38,113837.0,56.9917,57.1553,56.9244,57.1361,113837.0
2023-02-28 13:35:00,59.38,59.39,59.27,59.29,75192.0,57.1361,57.1457,57.0302,57.0495,75192.0
2023-02-28 13:40:00,59.28,59.39,59.23,59.3,92658.0,57.0399,57.1457,56.9917,57.0591,92658.0
2023-02-28 13:45:00,59.3,59.38,59.24,59.26,95807.0,57.0591,57.1361,57.0014,57.0206,95807.0
2023-02-28 13:50:00,59.26,59.27,59.18,59.2,99198.0,57.0206,57.0302,56.9436,56.9629,99198.0
2023-02-28 13:55:00,59.2,59.36,59.18,59.36,95281.0,56.9629,57.1168,56.9436,57.1168,95281.0
2023-02-28 14:00:00,59.36,59.39,59.23,59.24,92367.0,57.1168,57.1457,56.9917,57.0014,92367.0
2023-02-28 14:05:00,59.23,59.29,59.16,59.18,190922.0,56.9917,57.0495,56.9244,56.9436,190922.0
2023-02-28 14:10:00,59.19,59.27,59.15,59.21,122911.0,56.9533,57.0302,56.9148,56.9725,122911.0
2023-02-28 14:15:00,59.21,59.23,59.04,59.22,188472.0,56.9725,56.9917,56.8089,56.9821,188472.0
2023-02-28 14:20:00,59.21,59.27,59.15,59.19,118919.0,56.9725,57.0302,56.9148,56.9533,118919.0
2023-02-28 14:25:00,59.18,59.24,59.13,59.2,138140.0,56.9436,57.0014,56.8955,56.9629,138140.0
2023-02-28 14:30:00,59.19,59.21,59.13,59.17,136562.0,56.9533,56.9725,56.8955,56.934,136562.0
2023-02-28 14:35:00,59.17,59.18,59.05,59.09,152818.0,56.934,56.9436,56.8185,56.857,152818.0
2023-02-28 14:40:00,59.09,59.22,59.05,59.18,261184.0,56.857,56.9821,56.8185,56.9436,261184.0
2023-02-28 14:45:00,59.17,59.2,59.08,59.12,125552.0,56.934,56.9629,56.8474,56.8859,125552.0
2023-02-28 14:50:00,59.13,59.16,59.04,59.11,217246.0,56.8955,56.9244,56.8089,56.8763,217246.0
2023-02-28 14:55:00,59.1,59.13,59.06,59.09,169083.0,56.8667,56.8955,56.8282,56.857,169083.0
2023-02-28 15:00:00,59.1,59.11,58.96,58.98,239141.0,56.8667,56.8763,56.7319,56.7512,239141.0
2023-02-28 15:05:00,58.98,58.99,58.83,58.85,215533.0,56.7512,56.7608,56.6069,56.6261,215533.0
2023-02-28 15:10:00,58.85,58.87,58.7,58.77,223974.0,56.6261,56.6453,56.4818,56.5491,223974.0
2023-02-28 15:15:00,58.76,58.88,58.7,58.82,209100.0,56.5395,56.655,56.4818,56.5972,209100.0
2023-02-28 15:20:00,58.83,58.92,58.8,58.84,231852.0,56.6069,56.6935,56.578,56.6165,231852.0
2023-02-28 15:25:00,58.84,58.95,58.79,58.83,318436.0,56.6165,56.7223,56.5684,56.6069,318436.0
2023-02-28 15:30:00,58.82,58.83,58.56,58.61,332640.0,56.5972,56.6069,56.3471,56.3952,332640.0
2023-02-28 15:35:00,58.62,58.62,58.51,58.59,352786.0,56.4048,56.4048,56.299,56.3759,352786.0
2023-02-28 15:40:00,58.59,58.87,58.5,58.87,432872.0,56.3759,56.6453,56.2893,56.6453,432872.0
2023-02-28 15:45:00,58.87,58.98,58.71,58.71,356241.0,56.6453,56.7512,56.4914,56.4914,356241.0
2023-02-28 15:50:00,58.7,58.74,58.6,58.7,457724.0,56.4818,56.5203,56.3856,56.4818,457724.0
2023-02-28 15:55:00,58.7,58.72,58.5,58.55,1346604.0,56.4818,56.501,56.2893,56.3374,1346604.0
2023-03-01 09:30:00,58.51,58.78,58.4,58.53,429606.0,56.299,56.5587,56.1931,56.3182,429606.0
2023-03-01 09:35:00,58.5,58.75,58.4,58.53,415043.0,56.2893,56.5299,56.1931,56.3182,415043.0
2023-03-01 09:40:00,58.53,58.69,58.43,58.51,331111.0,56.3182,56.4721,56.222,56.299,331111.0
2023-03-01 09:45:00,58.51,58.76,58.49,58.74,287768.0,56.299,56.5395,56.2797,56.5203,287768.0
2023-03-01 09:50:00,58.75,58.98,58.74,58.88,325920.0,56.5299,56.7512,56.5203,56.655,325920.0
2023-03-01 09:55:00,58.91,59.08,58.89,58.96,171593.0,56.6838,56.8474,56.6646,56.7319,171593.0
2023-03-01 10:00:00,58.94,59.04,58.75,58.75,204788.0,56.7127,56.8089,56.5299,56.5299,204788.0
2023-03-01 10:05:00,58.75,58.76,58.54,58.69,238005.0,56.5299,56.5395,56.3278,56.4721,238005.0
2023-03-01 10:10:00,58.68,58.93,58.61,58.92,135010.0,56.4625,56.7031,56.3952,56.6935,135010.0
2023-03-01 10:15:00,58.89,59.05,58.68,59.0,152029.0,56.6646,56.8185,56.4625,56.7704,152029.0
2023-03-01 10:20:00,59.0,59.12,58.93,59.08,193168.0,56.7704,56.8859,56.7031,56.8474,193168.0
2023-03-01 10:25:00,59.06,59.24,59.06,59.23,138526.0,56.8282,57.0014,56.8282,56.9917,138526.0
2023-03-01 10:30:00,59.2,59.54,59.19,59.51,283176.0,56.9629,57.29,56.9533,57.2612,283176.0
2023-03-01 10:35:00,59.53,59.68,59.49,59.52,294728.0,57.2804,57.4247,57.2419,57.2708,294728.0
2023-03-01 10:40:00,59.54,59.59,59.47,59.56,138982.0,57.29,57.3381,57.2227,57.3093,138982.0
2023-03-01 10:45:00,59.58,59.7,59.58,59.69,151706.0,57.3285,57.444,57.3285,57.4344,151706.0
2023-03-01 10:50:00,59.68,59.75,59.55,59.64,144494.0,57.4247,57.4921,57.2997,57.3863,144494.0
2023-03-01 10:55:00,59.65,59.87,59.61,59.86,231745.0,57.3959,57.6076,57.3574,57.5979,231745.0
2023-03-01 11:00:00,59.86,59.9,59.68,59.73,191961.0,57.5979,57.6364,57.4247,57.4728,191961.0
2023-03-01 11:05:00,59.72,59.78,59.43,59.45,207438.0,57.4632,57.521,57.1842,57.2034,207438.0
2023-03-01 11:10:00,59.43,59.57,59.32,59.5,220230.0,57.1842,57.3189,57.0783,57.2515,220230.0
2023-03-01 11:15:00,59.52,59.66,59.46,59.56,206262.0,57.2708,57.4055,57.2131,57.3093,206262.0
2023-03-01 11:20:00,59.57,59.65,59.41,59.62,103074.0,57.3189,57.3959,57.1649,57.367,103074.0
2023-03-01 11:25:00,59.63,59.8,59.57,59.59,126378.0,57.3766,57.5402,57.3189,57.3381,126378.0
2023-03-01 11:30:00,59.6,59.64,59.43,59.46,183693.0,57.3478,57.3863,57.1842,57.2131,183693.0
2023-03-01 11:35:00,59.45,59.56,59.41,59.51,76489.0,57.2034,57.3093,57.1649,57.2612,76489.0
2023-03-01 11:40:00,59.52,59.68,59.52,59.6,114863.0,57.2708,57.4247,57.2708,57.3478,114863.0
2023-03-01 11:45:00,59.59,59.85,59.59,59.82,178192.0,57.3381,57.5883,57.3381,57.5594,178192.0
2023-03-01 11:50:00,59.82,59.91,59.78,59.82,107456.0,57.5594,57.646,57.521,57.5594,107456.0
2023-03-01 11:55:00,59.84,59.85,59.75,59.8,77109.0,57.5787,57.5883,57.4921,57.5402,77109.0
2023-03-01 12:00:00,59.78,59.8,59.69,59.74,61735.0,57.521,57.5402,57.4344,57.4825,61735.0
2023-03-01 12:05:00,59.75,59.95,59.74,59.93,82177.0,57.4921,57.6845,57.4825,57.6653,82177.0
2023-03-01 12:10:00,59.94,59.98,59.87,59.98,106012.0,57.6749,57.7134,57.6076,57.7134,106012.0
2023-03-01 12:15:00,59.97,60.0,59.92,59.95,98126.0,57.7038,57.7326,57.6557,57.6845,98126.0
2023-03-01 12:20:00,59.96,59.99,59.89,59.93,121163.0,57.6942,57.723,57.6268,57.6653,121163.0
2023-03-01 12:25:00,59.92,60.09,59.86,59.99,280497.0,57.6557,57.8192,57.5979,57.723,280497.0
2023-03-01 12:30:00,59.99,60.03,59.84,59.91,133513.0,57.723,57.7615,57.5787,57.646,133513.0
2023-03-01 12:35:00,59.9,59.91,59.75,59.84,107545.0,57.6364,57.646,57.4921,57.5787,107545.0
2023-03-01 12:40:00,59.84,59.87,59.73,59.8,79238.0,57.5787,57.6076,57.4728,57.5402,79238.0
2023-03-01 12:45:00,59.8,59.94,59.8,59.86,65048.0,57.5402,57.6749,57.5402,57.5979,65048.0
2023-03-01 12:50:00,59.86,59.88,59.79,59.81,51577.0,57.5979,57.6172,57.5306,57.5498,51577.0
2023-03-01 12:55:00,59.82,59.85,59.74,59.8,51684.0,57.5594,57.5883,57.4825,57.5402,51684.0
2023-03-01 13:00:00,59.8,59.85,59.76,59.85,49323.0,57.5402,57.5883,57.5017,57.5883,49323.0
2023-03-01 13:05:00,59.85,59.94,59.84,59.91,57432.0,57.5883,57.6749,57.5787,57.646,57432.0
2023-03-01 13:10:00,59.9,59.92,59.81,59.83,47704.0,57.6364,57.6557,57.5498,57.5691,47704.0
2023-03-01 13:15:00,59.82,59.85,59.71,59.74,103693.0,57.5594,57.5883,57.4536,57.4825,103693.0
2023-03-01 13:20:00,59.74,59.74,59.64,59.68,76808.0,57.4825,57.4825,57.3863,57.4247,76808.0
2023-03-01 13:25:00,59.68,59.75,59.65,59.75,48327.0,57.4247,57.4921,57.3959,57.4921,48327.0
2023-03-01 13:30:00,59.74,59.77,59.66,59.7,76024.0,57.4825,57.5113,57.4055,57.444,76024.0
2023-03-01 13:35:00,59.71,59.78,59.69,59.74,63544.0,57.4536,57.521,57.4344,57.4825,63544.0
2023-03-01 13:40:00,59.75,59.75,59.64,59.65,55931.0,57.4921,57.4921,57.3863,57.3959,55931.0
2023-03-01 13:45:00,59.65,59.69,59.57,59.68,58824.0,57.3959,57.4344,57.3189,57.4247,58824.0
2023-03-01 13:50:00,59.68,59.76,59.67,59.69,60143.0,57.4247,57.5017,57.4151,57.4344,60143.0
2023-03-01 13:55:00,59.68,59.73,59.66,59.71,44320.0,57.4247,57.4728,57.4055,57.4536,44320.0
2023-03-01 14:00:00,59.71,59.71,59.58,59.61,46046.0,57.4536,57.4536,57.3285,57.3574,46046.0
2023-03-01 14:05:00,59.6,59.84,59.6,59.83,81692.0,57.3478,57.5787,57.3478,57.5691,81692.0
2023-03-01 14:10:00,59.83,59.95,59.81,59.91,56626.0,57.5691,57.6845,57.5498,57.646,56626.0
2023-03-01 14:15:00,59.91,59.94,59.85,59.91,74480.0,57.646,57.6749,57.5883,57.646,74480.0
2023-03-01 14:20:00,59.91,60.0,59.86,59.92,154106.0,57.646,57.7326,57.5979,57.6557,154106.0
2023-03-01 14:25:00,59.92,59.93,59.81,59.88,54185.0,57.6557,57.6653,57.5498,57.6172,54185.0
2023-03-01 14:30:00,59.87,59.96,59.85,59.96,57282.0,57.6076,57.6942,57.5883,57.6942,57282.0
2023-03-01 14:35:00,59.95,59.97,59.78,59.84,111520.0,57.6845,57.7038,57.521,57.5787,111520.0
2023-03-01 14:40:00,59.84,59.84,59.73,59.77,62151.0,57.5787,57.5787,57.4728,57.5113,62151.0
2023-03-01 14:45:00,59.76,59.8,59.71,59.75,50174.0,57.5017,57.5402,57.4536,57.4921,50174.0
2023-03-01 14:50:00,59.75,59.76,59.64,59.73,53255.0,57.4921,57.5017,57.3863,57.4728,53255.0
2023-03-01 14:55:00,59.74,59.82,59.73,59.78,62256.0,57.4825,57.5594,57.4728,57.521,62256.0
2023-03-01 15:00:00,59.78,59.84,59.76,59.81,58184.0,57.521,57.5787,57.5017,57.5498,58184.0
2023-03-01 15:05:00,59.82,59.84,59.76,59.83,51602.0,57.5594,57.5787,57.5017,57.5691,51602.0
2023-03-01 15:10:00,59.83,59.94,59.83,59.93,60505.0,57.5691,57.6749,57.5691,57.6653,60505.0
2023-03-01 15:15:00,59.93,59.95,59.87,59.93,49764.0,57.6653,57.6845,57.6076,57.6653,49764.0
2023-03-01 15:20:00,59.93,59.99,59.92,59.99,128667.0,57.6653,57.723,57.6557,57.723,128667.0
2023-03-01 15:25:00,59.99,59.99,59.91,59.97,135274.0,57.723,57.723,57.646,57.7038,135274.0
2023-03-01 15:30:00,59.98,60.0,59.92,59.97,238029.0,57.7134,57.7326,57.6557,57.7038,238029.0
2023-03-01 15:35:00,59.97,60.02,59.91,59.98,182827.0,57.7038,57.7519,57.646,57.7134,182827.0
2023-03-01 15:40:00,59.98,60.07,59.93,59.98,214309.0,57.7134,57.8,57.6653,57.7134,214309.0
2023-03-01 15:45:00,59.98,60.02,59.93,60.0,306112.0,57.7134,57.7519,57.6653,57.7326,306112.0
2023-03-01 15:50:00,60.0,60.05,59.95,59.97,293915.0,57.7326,57.7808,57.6845,57.7038,293915.0
2023-03-01 15:55:00,59.97,59.97,59.69,59.71,601109.0,57.7038,57.7038,57.4344,57.4536,601109.0
2023-03-02 09:30:00,59.4,59.97,59.25,59.38,398993.0,57.1553,57.7038,57.011,57.1361,398993.0
2023-03-02 09:35:00,59.36,59.64,59.25,59.64,218415.0,57.1168,57.3863,57.011,57.3863,218415.0
2023-03-02 09:40:00,59.62,59.69,59.45,59.46,186518.0,57.367,57.4344,57.2034,57.2131,186518.0
2023-03-02 09:45:00,59.46,59.52,59.33,59.5,157507.0,57.2131,57.2708,57.088,57.2515,157507.0
2023-03-02 09:50:00,59.51,59.74,59.49,59.61,118232.0,57.2612,57.4825,57.2419,57.3574,118232.0
2023-03-02 09:55:00,59.61,59.75,59.49,59.73,115345.0,57.3574,57.4921,57.2419,57.4728,115345.0
2023-03-02 10:00:00,59.73,59.97,59.72,59.81,161833.0,57.4728,57.7038,57.4632,57.5498,161833.0
2023-03-02 10:05:00,59.8,59.93,59.72,59.85,152955.0,57.5402,57.6653,57.4632,57.5883,152955.0
2023-03-02 10:10:00,59.84,60.06,59.78,60.01,192853.0,57.5787,57.7904,57.521,57.7423,192853.0
2023-03-02 10:15:00,60.02,60.06,59.81,59.84,145867.0,57.7519,57.7904,57.5498,57.5787,145867.0
2023-03-02 10:20:00,59.84,59.84,59.67,59.81,118240.0,57.5787,57.5787,57.4151,57.5498,118240.0
2023-03-02 10:25:00,59.81,60.02,59.77,60.01,170088.0,57.5498,57.7519,57.5113,57.7423,170088.0
2023-03-02 10:30:00,60.01,60.1,59.96,60.03,135206.0,57.7423,57.8289,57.6942,57.7615,135206.0
2023-03-02 10:35:00,60.02,60.05,59.9,59.94,173992.0,57.7519,57.7808,57.6364,57.6749,173992.0
2023-03-02 10:40:00,59.93,59.99,59.86,59.95,135969.0,57.6653,57.723,57.5979,57.6845,135969.0
2023-03-02 10:45:00,59.96,59.96,59.6,59.6,150162.0,57.6942,57.6942,57.3478,57.3478,150162.0
2023-03-02 10:50:00,59.6,60.0,59.58,59.95,139627.0,57.3478,57.7326,57.3285,57.6845,139627.0
2023-03-02 10:55:00,59.96,60.07,59.94,60.01,202466.0,57.6942,57.8,57.6749,57.7423,202466.0
2023-03-02 11:00:00,60.02,60.14,60.0,60.11,126724.0,57.7519,57.8674,57.7326,57.8385,126724.0
2023-03-02 11:05:00,60.11,60.14,60.03,60.09,101376.0,57.8385,57.8674,57.7615,57.8192,101376.0
2023-03-02 11:10:00,60.09,60.11,59.95,59.96,128415.0,57.8192,57.8385,57.6845,57.6942,128415.0
2023-03-02 11:15:00,59.96,60.12,59.91,60.02,171346.0,57.6942,57.8481,57.646,57.7519,171346.0
2023-03-02 11:20:00,60.02,60.03,59.84,60.03,97120.0,57.7519,57.7615,57.5787,57.7615,97120.0
2023-03-02 11:25:00,60.02,60.06,59.96,59.96,51378.0,57.7519,57.7904,57.6942,57.6942,51378.0
2023-03-02 11:30:00,59.96,60.04,59.96,59.97,49147.0,57.6942,57.7711,57.6942,57.7038,49147.0
2023-03-02 11:35:00,59.96,59.98,59.84,59.97,70187.0,57.6942,57.7134,57.5787,57.7038,70187.0
2023-03-02 11:40:00,60.0,60.04,59.85,59.91,87220.0,57.7326,57.7711,57.5883,57.646,87220.0
2023-03-02 11:45:00,59.92,60.12,59.9,60.1,71185.0,57.6557,57.8481,57.6364,57.8289,71185.0
2023-03-02 11:50:00,60.11,60.23,60.08,60.13,144171.0,57.8385,57.954,57.8096,57.8577,144171.0
2023-03-02 11:55:00,60.14,60.21,60.09,60.13,53597.0,57.8674,57.9347,57.8192,57.8577,53597.0
2023-03-02 12:00:00,60.13,60.19,60.06,60.07,54266.0,57.8577,57.9155,57.7904,57.8,54266.0
2023-03-02 12:05:00,60.07,60.11,59.91,59.95,157777.0,57.8,57.8385,57.646,57.6845,157777.0
2023-03-02 12:10:00,59.96,60.0,59.84,59.88,95046.0,57.6942,57.7326,57.5787,57.6172,95046.0
2023-03-02 12:15:00,59.87,59.89,59.71,59.79,88384.0,57.6076,57.6268,57.4536,57.5306,88384.0
2023-03-02 12:20:00,59.8,59.83,59.73,59.77,238506.0,57.5402,57.5691,57.4728,57.5113,238506.0
2023-03-02 12:25:00,59.76,59.78,59.7,59.7,237051.0,57.5017,57.521,57.444,57.444,237051.0
2023-03-02 12:30:00,59.71,60.03,59.7,59.97,185063.0,57.4536,57.7615,57.444,57.7038,185063.0
2023-03-02 12:35:00,59.98,60.01,59.95,59.96,67564.0,57.7134,57.7423,57.6845,57.6942,67564.0
2023-03-02 12:40:00,59.95,60.11,59.86,60.06,145600.0,57.6845,57.8385,57.5979,57.7904,145600.0
2023-03-02 12:45:00,60.06,60.13,60.04,60.12,55201.0,57.7904,57.8577,57.7711,57.8481,55201.0
2023-03-02 12:50:00,60.12,60.28,60.12,60.27,95139.0,57.8481,58.0021,57.8481,57.9924,95139.0
2023-03-02 12:55:00,60.26,60.32,60.24,60.3,59549.0,57.9828,58.0406,57.9636,58.0213,59549.0
2023-03-02 13:00:00,60.31,60.33,60.21,60.22,108729.0,58.0309,58.0502,57.9347,57.9443,108729.0
2023-03-02 13:05:00,60.21,60.24,60.11,60.21,151431.0,57.9347,57.9636,57.8385,57.9347,151431.0
2023-03-02 13:10:00,60.22,60.34,60.21,60.32,64362.0,57.9443,58.0598,57.9347,58.0406,64362.0
2023-03-02 13:15:00,60.31,60.33,60.17,60.27,78831.0,58.0309,58.0502,57.8962,57.9924,78831.0
2023-03-02 13:20:00,60.27,60.29,60.23,60.27,62853.0,57.9924,58.0117,57.954,57.9924,62853.0
2023-03-02 13:25:00,60.26,60.26,60.18,60.2,53988.0,57.9828,57.9828,57.9058,57.9251,53988.0
2023-03-02 13:30:00,60.21,60.27,60.19,60.27,64688.0,57.9347,57.9924,57.9155,57.9924,64688.0
2023-03-02 13:35:00,60.27,60.48,60.27,60.34,146008.0,57.9924,58.1945,57.9924,58.0598,146008.0
2023-03-02 13:40:00,60.35,60.41,60.1,60.11,87282.0,58.0694,58.1272,57.8289,57.8385,87282.0
2023-03-02 13:45:00,60.11,60.12,59.97,59.97,117863.0,57.8385,57.8481,57.7038,57.7038,117863.0
2023-03-02 13:50:00,59.98,60.16,59.97,60.11,136028.0,57.7134,57.8866,57.7038,57.8385,136028.0
2023-03-02 13:55:00,60.11,60.2,60.05,60.19,137125.0,57.8385,57.9251,57.7808,57.9155,137125.0
2023-03-02 14:00:00,60.2,60.39,60.2,60.3,116125.0,57.9251,58.1079,57.9251,58.0213,116125.0
2023-03-02 14:05:00,60.29,60.37,60.26,60.32,136647.0,58.0117,58.0887,57.9828,58.0406,136647.0
2023-03-02 14:10:00,60.32,60.4,60.29,60.37,70549.0,58.0406,58.1175,58.0117,58.0887,70549.0
2023-03-02 14:15:00,60.37,60.43,60.3,60.43,48150.0,58.0887,58.1464,58.0213,58.1464,48150.0
2023-03-02 14:20:00,60.43,60.47,60.4,60.46,70951.0,58.1464,58.1849,58.1175,58.1753,70951.0
2023-03-02 14:25:00,60.46,60.51,60.44,60.5,98052.0,58.1753,58.2234,58.156,58.2138,98052.0
2023-03-02 14:30:00,60.5,60.51,60.43,60.47,82510.0,58.2138,58.2234,58.1464,58.1849,82510.0
2023-03-02 14:35:00,60.46,60.47,60.35,60.39,133927.0,58.1753,58.1849,58.0694,58.1079,133927.0
2023-03-02 14:40:00,60.39,60.46,60.37,60.45,160034.0,58.1079,58.1753,58.0887,58.1656,160034.0
2023-03-02 14:45:00,60.45,60.45,60.36,60.43,113840.0,58.1656,58.1656,58.079,58.1464,113840.0
2023-03-02 14:50:00,60.42,60.48,60.41,60.46,41634.0,58.1368,58.1945,58.1272,58.1753,41634.0
2023-03-02 14:55:00,60.46,60.47,60.34,60.36,188932.0,58.1753,58.1849,58.0598,58.079,188932.0
2023-03-02 15:00:00,60.36,60.46,60.32,60.35,184548.0,58.079,58.1753,58.0406,58.0694,184548.0
2023-03-02 15:05:00,60.36,60.39,60.22,60.25,63929.0,58.079,58.1079,57.9443,57.9732,63929.0
2023-03-02 15:10:00,60.25,60.3,60.2,60.23,259582.0,57.9732,58.0213,57.9251,57.954,259582.0
2023-03-02 15:15:00,60.24,60.41,60.23,60.29,80328.0,57.9636,58.1272,57.954,58.0117,80328.0
2023-03-02 15:20:00,60.26,60.36,60.23,60.33,65016.0,57.9828,58.079,57.954,58.0502,65016.0
2023-03-02 15:25:00,60.34,60.45,60.31,60.45,83931.0,58.0598,58.1656,58.0309,58.1656,83931.0
2023-03-02 15:30:00,60.45,60.48,60.43,60.45,113602.0,58.1656,58.1945,58.1464,58.1656,113602.0
2023-03-02 15:35:00,60.44,60.54,60.38,60.52,319639.0,58.156,58.2522,58.0983,58.233,319639.0
2023-03-02 15:40:00,60.51,60.51,60.39,60.41,264196.0,58.2234,58.2234,58.1079,58.1272,264196.0
2023-03-02 15:45:00,60.4,60.4,60.25,60.25,211491.0,58.1175,58.1175,57.9732,57.9732,211491.0
2023-03-02 15:50:00,60.26,60.29,60.19,60.22,272888.0,57.9828,58.0117,57.9155,57.9443,272888.0
2023-03-02 15:55:00,60.22,60.3,60.19,60.28,760330.0,57.9443,58.0213,57.9155,58.0021,760330.0
2023-03-03 09:30:00,59.48,59.93,59.48,59.73,725343.0,57.2323,57.6653,57.2323,57.4728,725343.0
2023-03-03 09:35:00,59.77,59.81,59.31,59.65,505387.0,57.5113,57.5498,57.0687,57.3959,505387.0
2023-03-03 09:40:00,59.65,59.99,59.63,59.86,201104.0,57.3959,57.723,57.3766,57.5979,201104.0
2023-03-03 09:45:00,59.84,60.32,59.84,60.29,314864.0,57.5787,58.0406,57.5787,58.0117,314864.0
2023-03-03 09:50:00,60.29,60.59,60.24,60.57,305211.0,58.0117,58.3004,57.9636,58.2811,305211.0
2023-03-03 09:55:00,60.56,60.58,60.23,60.34,570583.0,58.2715,58.2907,57.954,58.0598,570583.0
2023-03-03 10:00:00,60.34,60.56,60.07,60.5,417547.0,58.0598,58.2715,57.8,58.2138,417547.0
2023-03-03 10:05:00,60.49,60.5,60.28,60.33,136614.0,58.2041,58.2138,58.0021,58.0502,136614.0
2023-03-03 10:10:00,60.33,60.52,60.3,60.48,104839.0,58.0502,58.233,58.0213,58.1945,104839.0
2023-03-03 10:15:00,60.48,60.53,60.01,60.13,176433.0,58.1945,58.2426,57.7423,57.8577,176433.0
2023-03-03 10:20:00,60.14,60.39,60.13,60.37,116114.0,57.8674,58.1079,57.8577,58.0887,116114.0
2023-03-03 10:25:00,60.38,60.49,60.19,60.23,165264.0,58.0983,58.2041,57.9155,57.954,165264.0
2023-03-03 10:30:00,60.23,60.52,60.2,60.48,138841.0,57.954,58.233,57.9251,58.1945,138841.0
2023-03-03 10:35:00,60.48,60.5,60.3,60.34,136944.0,58.1945,58.2138,58.0213,58.0598,136944.0
2023-03-03 10:40:00,60.34,60.4,60.27,60.37,138811.0,58.0598,58.1175,57.9924,58.0887,138811.0
2023-03-03 10:45:00,60.37,60.53,60.35,60.37,174402.0,58.0887,58.2426,58.0694,58.0887,174402.0
2023-03-03 10:50:00,60.37,60.51,60.36,60.5,126167.0,58.0887,58.2234,58.079,58.2138,126167.0
2023-03-03 10:55:00,60.51,60.68,60.5,60.64,161209.0,58.2234,58.3869,58.2138,58.3485,161209.0
2023-03-03 11:00:00,60.64,60.73,60.6,60.66,108723.0,58.3485,58.4351,58.31,58.3677,108723.0
2023-03-03 11:05:00,60.65,60.78,60.64,60.73,99216.0,58.3581,58.4832,58.3485,58.4351,99216.0
2023-03-03 11:10:00,60.73,60.91,60.71,60.83,234080.0,58.4351,58.6083,58.4158,58.5313,234080.0
2023-03-03 11:15:00,60.83,60.92,60.69,60.75,238237.0,58.5313,58.6179,58.3966,58.4543,238237.0
2023-03-03 11:20:00,60.76,60.8,60.59,60.79,226969.0,58.4639,58.5024,58.3004,58.4928,226969.0
2023-03-03 11:25:00,60.79,60.81,60.68,60.77,217336.0,58.4928,58.512,58.3869,58.4735,217336.0
2023-03-03 11:30:00,60.77,60.92,60.75,60.87,168823.0,58.4735,58.6179,58.4543,58.5698,168823.0
2023-03-03 11:35:00,60.87,60.98,60.82,60.97,262632.0,58.5698,58.6756,58.5217,58.666,262632.0
2023-03-03 11:40:00,60.98,61.05,60.91,61.03,178899.0,58.6756,58.743,58.6083,58.7237,178899.0
2023-03-03 11:45:00,61.02,61.14,60.96,61.05,223163.0,58.7141,58.8296,58.6564,58.743,223163.0
2023-03-03 11:50:00,61.06,61.22,61.03,61.2,426596.0,58.7526,58.9065,58.7237,58.8873,426596.0
2023-03-03 11:55:00,61.2,61.25,61.0,61.01,223609.0,58.8873,58.9354,58.6949,58.7045,223609.0
2023-03-03 12:00:00,61.02,61.16,61.01,61.08,158732.0,58.7141,58.8488,58.7045,58.7718,158732.0
2023-03-03 12:05:00,61.09,61.1,61.0,61.0,95438.0,58.7815,58.7911,58.6949,58.6949,95438.0
2023-03-03 12:10:00,61.0,61.09,60.98,61.09,76854.0,58.6949,58.7815,58.6756,58.7815,76854.0
2023-03-03 12:15:00,61.08,61.1,60.9,60.95,121381.0,58.7718,58.7911,58.5986,58.6467,121381.0
2023-03-03 12:20:00,60.94,61.02,60.87,60.88,103010.0,58.6371,58.7141,58.5698,58.5794,103010.0
2023-03-03 12:25:00,60.88,60.92,60.84,60.9,86605.0,58.5794,58.6179,58.5409,58.5986,86605.0
2023-03-03 12:30:00,60.91,61.08,60.9,61.02,172371.0,58.6083,58.7718,58.5986,58.7141,172371.0
2023-03-03 12:35:00,61.02,61.11,60.94,61.1,265793.0,58.7141,58.8007,58.6371,58.7911,265793.0
2023-03-03 12:40:00,61.11,61.22,61.07,61.17,149064.0,58.8007,58.9065,58.7622,58.8584,149064.0
2023-03-03 12:45:00,61.17,61.28,61.16,61.28,105051.0,58.8584,58.9643,58.8488,58.9643,105051.0
2023-03-03 12:50:00,61.28,61.34,61.26,61.33,118322.0,58.9643,59.022,58.945,59.0124,118322.0
2023-03-03 12:55:00,61.33,61.5,61.32,61.49,147033.0,59.0124,59.176,59.0028,59.1663,147033.0
2023-03-03 13:00:00,61.49,61.57,61.44,61.57,176079.0,59.1663,59.2433,59.1182,59.2433,176079.0
2023-03-03 13:05:00,61.57,61.67,61.55,61.64,133503.0,59.2433,59.3395,59.2241,59.3107,133503.0
2023-03-03 13:10:00,61.64,61.64,61.4,61.42,171923.0,59.3107,59.3107,59.0797,59.099,171923.0
2023-03-03 13:15:00,61.41,61.53,61.36,61.45,209055.0,59.0894,59.2048,59.0413,59.1279,209055.0
2023-03-03 13:20:00,61.45,61.49,61.37,61.41,113299.0,59.1279,59.1663,59.0509,59.0894,113299.0
2023-03-03 13:25:00,61.41,61.42,61.29,61.32,156209.0,59.0894,59.099,58.9739,59.0028,156209.0
2023-03-03 13:30:00,61.32,61.39,61.22,61.25,195285.0,59.0028,59.0701,58.9065,58.9354,195285.0
2023-03-03 13:35:00,61.24,61.42,61.22,61.41,56542.0,58.9258,59.099,58.9065,59.0894,56542.0
2023-03-03 13:40:00,61.4,61.43,61.35,61.41,65171.0,59.0797,59.1086,59.0316,59.0894,65171.0
2023-03-03 13:45:00,61.42,61.43,61.36,61.4,66628.0,59.099,59.1086,59.0413,59.0797,66628.0
2023-03-03 13:50:00,61.4,61.41,61.29,61.3,85337.0,59.0797,59.0894,58.9739,58.9835,85337.0
2023-03-03 13:55:00,61.3,61.35,61.29,61.33,80132.0,58.9835,59.0316,58.9739,59.0124,80132.0
2023-03-03 14:00:00,61.34,61.35,61.19,61.2,91001.0,59.022,59.0316,58.8777,58.8873,91001.0
2023-03-03 14:05:00,61.2,61.35,61.18,61.34,69560.0,58.8873,59.0316,58.8681,59.022,69560.0
2023-03-03 14:10:00,61.34,61.48,61.33,61.46,108084.0,59.022,59.1567,59.0124,59.1375,108084.0
2023-03-03 14:15:00,61.45,61.48,61.38,61.4,123527.0,59.1279,59.1567,59.0605,59.0797,123527.0
2023-03-03 14:20:00,61.4,61.41,61.32,61.32,60760.0,59.0797,59.0894,59.0028,59.0028,60760.0
2023-03-03 14:25:00,61.32,61.5,61.31,61.5,73699.0,59.0028,59.176,58.9931,59.176,73699.0
2023-03-03 14:30:00,61.5,61.53,61.46,61.5,88595.0,59.176,59.2048,59.1375,59.176,88595.0
2023-03-03 14:35:00,61.5,61.53,61.46,61.48,97972.0,59.176,59.2048,59.1375,59.1567,97972.0
2023-03-03 14:40:00,61.48,61.6,61.47,61.58,92720.0,59.1567,59.2722,59.1471,59.2529,92720.0
2023-03-03 14:45:00,61.59,61.59,61.5,61.56,67830.0,59.2626,59.2626,59.176,59.2337,67830.0
2023-03-03 14:50:00,61.57,61.61,61.54,61.55,100213.0,59.2433,59.2818,59.2145,59.2241,100213.0
2023-03-03 14:55:00,61.55,61.58,61.51,61.54,109480.0,59.2241,59.2529,59.1856,59.2145,109480.0
2023-03-03 15:00:00,61.54,61.63,61.52,61.63,103520.0,59.2145,59.301,59.1952,59.301,103520.0
2023-03-03 15:05:00,61.63,61.7,61.61,61.68,149668.0,59.301,59.3684,59.2818,59.3492,149668.0
2023-03-03 15:10:00,61.67,61.7,61.58,61.6,112154.0,59.3395,59.3684,59.2529,59.2722,112154.0
2023-03-03 15:15:00,61.59,61.59,61.46,61.48,131326.0,59.2626,59.2626,59.1375,59.1567,131326.0
2023-03-03 15:20:00,61.49,61.53,61.46,61.47,102527.0,59.1663,59.2048,59.1375,59.1471,102527.0
2023-03-03 15:25:00,61.47,61.48,61.35,61.37,88117.0,59.1471,59.1567,59.0316,59.0509,88117.0
2023-03-03 15:30:00,61.37,61.4,61.31,61.33,140167.0,59.0509,59.0797,58.9931,59.0124,140167.0
2023-03-03 15:35:00,61.33,61.38,61.27,61.35,167054.0,59.0124,59.0605,58.9547,59.0316,167054.0
2023-03-03 15:40:00,61.35,61.38,61.3,61.31,148185.0,59.0316,59.0605,58.9835,58.9931,148185.0
2023-03-03 15:45:00,61.31,61.32,61.12,61.17,198681.0,58.9931,59.0028,58.8103,58.8584,198681.0
2023-03-03 15:50:00,61.18,61.32,61.17,61.18,261567.0,58.8681,59.0028,58.8584,58.8681,261567.0
2023-03-03 15:55:00,61.17,61.29,61.15,61.27,611073.0,58.8584,58.9739,58.8392,58.9547,611073.0
2023-03-06 09:30:00,61.06,61.25,60.94,61.06,423518.0,58.7526,58.9354,58.6371,58.7526,423518.0
2023-03-06 09:35:00,61.06,61.27,60.94,60.99,251044.0,58.7526,58.9547,58.6371,58.6852,251044.0
2023-03-06 09:40:00,60.99,61.27,60.85,61.24,230707.0,58.6852,58.9547,58.5505,58.9258,230707.0
2023-03-06 09:45:00,61.25,61.46,61.24,61.42,304745.0,58.9354,59.1375,58.9258,59.099,304745.0
2023-03-06 09:50:00,61.43,61.48,61.2,61.22,227007.0,59.1086,59.1567,58.8873,58.9065,227007.0
2023-03-06 09:55:00,61.22,61.33,61.18,61.31,200222.0,58.9065,59.0124,58.8681,58.9931,200222.0
2023-03-06 10:00:00,61.32,61.35,61.2,61.23,171297.0,59.0028,59.0316,58.8873,58.9162,171297.0
2023-03-06 10:05:00,61.22,61.35,61.17,61.26,185802.0,58.9065,59.0316,58.8584,58.945,185802.0
2023-03-06 10:10:00,61.28,61.33,61.17,61.25,110618.0,58.9643,59.0124,58.8584,58.9354,110618.0
2023-03-06 10:15:00,61.24,61.32,61.15,61.25,151106.0,58.9258,59.0028,58.8392,58.9354,151106.0
2023-03-06 10:20:00,61.25,61.47,61.2,61.45,155783.0,58.9354,59.1471,58.8873,59.1279,155783.0
2023-03-06 10:25:00,61.45,61.66,61.41,61.55,230470.0,59.1279,59.3299,59.0894,59.2241,230470.0
2023-03-06 10:30:00,61.55,61.6,61.5,61.55,151994.0,59.2241,59.2722,59.176,59.2241,151994.0
2023-03-06 10:35:00,61.54,61.65,61.47,61.5,230727.0,59.2145,59.3203,59.1471,59.176,230727.0
2023-03-06 10:40:00,61.51,61.72,61.49,61.67,178924.0,59.1856,59.3876,59.1663,59.3395,178924.0
2023-03-06 10:45:00,61.67,61.77,61.66,61.69,185038.0,59.3395,59.4358,59.3299,59.3588,185038.0
2023-03-06 10:50:00,61.68,61.7,61.61,61.67,98889.0,59.3492,59.3684,59.2818,59.3395,98889.0
2023-03-06 10:55:00,61.67,61.68,61.32,61.35,179826.0,59.3395,59.3492,59.0028,59.0316,179826.0
2023-03-06 11:00:00,61.34,61.43,61.27,61.43,137801.0,59.022,59.1086,58.9547,59.1086,137801.0
2023-03-06 11:05:00,61.44,61.46,61.32,61.36,153212.0,59.1182,59.1375,59.0028,59.0413,153212.0
2023-03-06 11:10:00,61.36,61.44,61.31,61.44,125763.0,59.0413,59.1182,58.9931,59.1182,125763.0
2023-03-06 11:15:00,61.43,61.67,61.43,61.67,110000.0,59.1086,59.3395,59.1086,59.3395,110000.0
2023-03-06 11:20:00,61.67,61.73,61.42,61.45,145599.0,59.3395,59.3973,59.099,59.1279,145599.0
2023-03-06 11:25:00,61.45,61.59,61.37,61.58,165526.0,59.1279,59.2626,59.0509,59.2529,165526.0
2023-03-06 11:30:00,61.59,61.81,61.58,61.77,154154.0,59.2626,59.4742,59.2529,59.4358,154154.0
2023-03-06 11:35:00,61.78,61.85,61.63,61.66,129785.0,59.4454,59.5127,59.301,59.3299,129785.0
2023-03-06 11:40:00,61.67,61.67,61.56,61.65,75513.0,59.3395,59.3395,59.2337,59.3203,75513.0
2023-03-06 11:45:00,61.65,61.8,61.64,61.75,102786.0,59.3203,59.4646,59.3107,59.4165,102786.0
2023-03-06 11:50:00,61.74,61.76,61.62,61.76,86962.0,59.4069,59.4261,59.2914,59.4261,86962.0
2023-03-06 11:55:00,61.77,61.83,61.75,61.82,104753.0,59.4358,59.4935,59.4165,59.4839,104753.0
2023-03-06 12:00:00,61.82,61.87,61.75,61.85,101422.0,59.4839,59.532,59.4165,59.5127,101422.0
2023-03-06 12:05:00,61.86,61.89,61.82,61.89,75558.0,59.5224,59.5512,59.4839,59.5512,75558.0
2023-03-06 12:10:00,61.89,61.9,61.81,61.83,87922.0,59.5512,59.5608,59.4742,59.4935,87922.0
2023-03-06 12:15:00,61.83,61.97,61.81,61.95,99374.0,59.4935,59.6282,59.4742,59.609,99374.0
2023-03-06 12:20:00,61.95,61.97,61.76,61.83,132319.0,59.609,59.6282,59.4261,59.4935,132319.0
2023-03-06 12:25:00,61.83,61.9,61.76,61.89,87297.0,59.4935,59.5608,59.4261,59.5512,87297.0
2023-03-06 12:30:00,61.9,61.9,61.77,61.79,102577.0,59.5608,59.5608,59.4358,59.455,102577.0
2023-03-06 12:35:00,61.8,61.85,61.77,61.82,68934.0,59.4646,59.5127,59.4358,59.4839,68934.0
2023-03-06 12:40:00,61.82,61.89,61.81,61.85,90258.0,59.4839,59.5512,59.4742,59.5127,90258.0
2023-03-06 12:45:00,61.85,61.86,61.73,61.77,68874.0,59.5127,59.5224,59.3973,59.4358,68874.0
2023-03-06 12:50:00,61.77,61.77,61.56,61.61,105407.0,59.4358,59.4358,59.2337,59.2818,105407.0
2023-03-06 12:55:00,61.61,61.61,61.47,61.59,92283.0,59.2818,59.2818,59.1471,59.2626,92283.0
2023-03-06 13:00:00,61.59,61.64,61.54,61.6,99474.0,59.2626,59.3107,59.2145,59.2722,99474.0
2023-03-06 13:05:00,61.6,61.63,61.49,61.51,110436.0,59.2722,59.301,59.1663,59.1856,110436.0
2023-03-06 13:10:00,61.5,61.55,61.46,61.51,66587.0,59.176,59.2241,59.1375,59.1856,66587.0
2023-03-06 13:15:00,61.52,61.56,61.43,61.54,61163.0,59.1952,59.2337,59.1086,59.2145,61163.0
2023-03-06 13:20:00,61.54,61.54,61.45,61.52,71133.0,59.2145,59.2145,59.1279,59.1952,71133.0
2023-03-06 13:25:00,61.52,61.57,61.47,61.52,65420.0,59.1952,59.2433,59.1471,59.1952,65420.0
2023-03-06 13:30:00,61.52,61.55,61.45,61.5,75811.0,59.1952,59.2241,59.1279,59.176,75811.0
2023-03-06 13:35:00,61.51,61.58,61.5,61.54,85708.0,59.1856,59.2529,59.176,59.2145,85708.0
2023-03-06 13:40:00,61.54,61.62,61.53,61.58,79465.0,59.2145,59.2914,59.2048,59.2529,79465.0
2023-03-06 13:45:00,61.59,61.63,61.54,61.63,64968.0,59.2626,59.301,59.2145,59.301,64968.0
2023-03-06 13:50:00,61.62,61.65,61.58,61.6,56876.0,59.2914,59.3203,59.2529,59.2722,56876.0
2023-03-06 13:55:00,61.61,61.69,61.54,61.69,86029.0,59.2818,59.3588,59.2145,59.3588,86029.0
2023-03-06 14:00:00,61.68,61.71,61.65,61.7,96666.0,59.3492,59.378,59.3203,59.3684,96666.0
2023-03-06 14:05:00,61.7,61.79,61.68,61.74,75709.0,59.3684,59.455,59.3492,59.4069,75709.0
2023-03-06 14:10:00,61.73,61.79,61.67,61.71,65240.0,59.3973,59.455,59.3395,59.378,65240.0
2023-03-06 14:15:00,61.7,61.72,61.62,61.72,63689.0,59.3684,59.3876,59.2914,59.3876,63689.0
2023-03-06 14:20:00,61.71,61.8,61.69,61.8,64876.0,59.378,59.4646,59.3588,59.4646,64876.0
2023-03-06 14:25:00,61.78,61.89,61.78,61.88,68244.0,59.4454,59.5512,59.4454,59.5416,68244.0
2023-03-06 14:30:00,61.88,61.95,61.86,61.92,97152.0,59.5416,59.609,59.5224,59.5801,97152.0
2023-03-06 14:35:00,61.92,61.97,61.91,61.95,78849.0,59.5801,59.6282,59.5705,59.609,78849.0
2023-03-06 14:40:00,61.95,61.97,61.91,61.93,61029.0,59.609,59.6282,59.5705,59.5897,61029.0
2023-03-06 14:45:00,61.93,61.94,61.81,61.86,125251.0,59.5897,59.5993,59.4742,59.5224,125251.0
2023-03-06 14:50:00,61.87,61.91,61.83,61.86,80226.0,59.532,59.5705,59.4935,59.5224,80226.0
2023-03-06 14:55:00,61.87,61.92,61.84,61.86,58949.0,59.532,59.5801,59.5031,59.5224,58949.0
2023-03-06 15:00:00,61.87,61.88,61.75,61.78,115916.0,59.532,59.5416,59.4165,59.4454,115916.0
2023-03-06 15:05:00,61.78,61.85,61.74,61.83,91999.0,59.4454,59.5127,59.4069,59.4935,91999.0
2023-03-06 15:10:00,61.84,61.84,61.61,61.62,109601.0,59.5031,59.5031,59.2818,59.2914,109601.0
2023-03-06 15:15:00,61.61,61.64,61.51,61.57,129845.0,59.2818,59.3107,59.1856,59.2433,129845.0
2023-03-06 15:20:00,61.56,61.6,61.46,61.48,128440.0,59.2337,59.2722,59.1375,59.1567,128440.0
2023-03-06 15:25:00,61.47,61.52,61.4,61.5,122721.0,59.1471,59.1952,59.0797,59.176,122721.0
2023-03-06 15:30:00,61.5,61.56,61.48,61.53,122692.0,59.176,59.2337,59.1567,59.2048,122692.0
2023-03-06 15:35:00,61.53,61.56,61.49,61.55,132379.0,59.2048,59.2337,59.1663,59.2241,132379.0
2023-03-06 15:40:00,61.55,61.64,61.51,61.6,176462.0,59.2241,59.3107,59.1856,59.2722,176462.0
2023-03-06 15:45:00,61.61,61.62,61.5,61.61,149015.0,59.2818,59.2914,59.176,59.2818,149015.0
2023-03-06 15:50:00,61.61,61.68,61.55,61.58,239884.0,59.2818,59.3492,59.2241,59.2529,239884.0
2023-03-06 15:55:00,61.59,61.7,61.57,61.69,534500.0,59.2626,59.3684,59.2433,59.3588,534500.0
2023-03-07 09:30:00,61.32,61.61,61.16,61.55,321094.0,59.0028,59.2818,58.8488,59.2241,321094.0
2023-03-07 09:35:00,61.55,61.56,61.16,61.35,284307.0,59.2241,59.2337,58.8488,59.0316,284307.0
2023-03-07 09:40:00,61.35,61.35,61.17,61.29,285751.0,59.0316,59.0316,58.8584,58.9739,285751.0
2023-03-07 09:45:00,61.27,61.32,61.08,61.2,287341.0,58.9547,59.0028,58.7718,58.8873,287341.0
2023-03-07 09:50:00,61.2,61.25,61.11,61.16,148818.0,58.8873,58.9354,58.8007,58.8488,148818.0
2023-03-07 09:55:00,61.17,61.35,61.16,61.23,134845.0,58.8584,59.0316,58.8488,58.9162,134845.0
2023-03-07 10:00:00,61.24,61.3,60.83,60.93,291776.0,58.9258,58.9835,58.5313,58.6275,291776.0
2023-03-07 10:05:00,60.91,60.96,60.5,60.54,229528.0,58.6083,58.6564,58.2138,58.2522,229528.0
2023-03-07 10:10:00,60.54,60.76,60.52,60.72,278437.0,58.2522,58.4639,58.233,58.4254,278437.0
2023-03-07 10:15:00,60.73,60.88,60.6,60.69,176907.0,58.4351,58.5794,58.31,58.3966,176907.0
2023-03-07 10:20:00,60.7,61.1,60.68,61.01,212921.0,58.4062,58.7911,58.3869,58.7045,212921.0
2023-03-07 10:25:00,61.0,61.07,60.92,61.03,151904.0,58.6949,58.7622,58.6179,58.7237,151904.0
2023-03-07 10:30:00,61.03,61.31,60.96,61.25,180561.0,58.7237,58.9931,58.6564,58.9354,180561.0
2023-03-07 10:35:00,61.25,61.45,61.24,61.3,225421.0,58.9354,59.1279,58.9258,58.9835,225421.0
2023-03-07 10:40:00,61.3,61.43,61.21,61.23,177825.0,58.9835,59.1086,58.8969,58.9162,177825.0
2023-03-07 10:45:00,61.22,61.28,61.06,61.11,151531.0,58.9065,58.9643,58.7526,58.8007,151531.0
2023-03-07 10:50:00,61.09,61.12,60.72,60.82,178841.0,58.7815,58.8103,58.4254,58.5217,178841.0
2023-03-07 10:55:00,60.82,61.03,60.82,60.89,137619.0,58.5217,58.7237,58.5217,58.589,137619.0
2023-03-07 11:00:00,60.88,61.02,60.84,61.01,88242.0,58.5794,58.7141,58.5409,58.7045,88242.0
2023-03-07 11:05:00,61.01,61.09,60.96,61.09,96599.0,58.7045,58.7815,58.6564,58.7815,96599.0
2023-03-07 11:10:00,61.09,61.18,61.06,61.09,81239.0,58.7815,58.8681,58.7526,58.7815,81239.0
2023-03-07 11:15:00,61.07,61.35,61.04,61.34,94385.0,58.7622,59.0316,58.7333,59.022,94385.0
2023-03-07 11:20:00,61.35,61.39,61.19,61.2,133860.0,59.0316,59.0701,58.8777,58.8873,133860.0
2023-03-07 11:25:00,61.2,61.23,60.99,61.04,125462.0,58.8873,58.9162,58.6852,58.7333,125462.0
2023-03-07 11:30:00,61.04,61.1,60.94,60.95,102620.0,58.7333,58.7911,58.6371,58.6467,102620.0
2023-03-07 11:35:00,60.95,61.17,60.92,61.15,134005.0,58.6467,58.8584,58.6179,58.8392,134005.0
2023-03-07 11:40:00,61.15,61.24,61.01,61.22,98180.0,58.8392,58.9258,58.7045,58.9065,98180.0
2023-03-07 11:45:00,61.21,61.3,61.16,61.27,93540.0,58.8969,58.9835,58.8488,58.9547,93540.0
2023-03-07 11:50:00,61.27,61.34,61.16,61.18,152463.0,58.9547,59.022,58.8488,58.8681,152463.0
2023-03-07 11:55:00,61.19,61.22,61.05,61.09,88682.0,58.8777,58.9065,58.743,58.7815,88682.0
2023-03-07 12:00:00,61.1,61.35,61.09,61.32,101663.0,58.7911,59.0316,58.7815,59.0028,101663.0
2023-03-07 12:05:00,61.33,61.37,61.23,61.27,85759.0,59.0124,59.0509,58.9162,58.9547,85759.0
2023-03-07 12:10:00,61.27,61.35,61.22,61.33,80362.0,58.9547,59.0316,58.9065,59.0124,80362.0
2023-03-07 12:15:00,61.34,61.48,61.3,61.48,78322.0,59.022,59.1567,58.9835,59.1567,78322.0
2023-03-07 12:20:00,61.48,61.65,61.42,61.56,184033.0,59.1567,59.3203,59.099,59.2337,184033.0
2023-03-07 12:25:00,61.55,61.62,61.4,61.44,108927.0,59.2241,59.2914,59.0797,59.1182,108927.0
2023-03-07 12:30:00,61.43,61.43,61.2,61.28,80997.0,59.1086,59.1086,58.8873,58.9643,80997.0
2023-03-07 12:35:00,61.28,61.36,61.22,61.34,65343.0,58.9643,59.0413,58.9065,59.022,65343.0
2023-03-07 12:40:00,61.34,61.36,61.19,61.27,102243.0,59.022,59.0413,58.8777,58.9547,102243.0
2023-03-07 12:45:00,61.27,61.31,61.18,61.3,67754.0,58.9547,58.9931,58.8681,58.9835,67754.0
2023-03-07 12:50:00,61.29,61.38,61.28,61.33,65201.0,58.9739,59.0605,58.9643,59.0124,65201.0
2023-03-07 12:55:00,61.34,61.4,61.32,61.36,66591.0,59.022,59.0797,59.0028,59.0413,66591.0
2023-03-07 13:00:00,61.36,61.38,61.26,61.26,78737.0,59.0413,59.0605,58.945,58.945,78737.0
2023-03-07 13:05:00,61.28,61.28,61.14,61.24,69567.0,58.9643,58.9643,58.8296,58.9258,69567.0
2023-03-07 13:10:00,61.24,61.26,61.1,61.12,52594.0,58.9258,58.945,58.7911,58.8103,52594.0
2023-03-07 13:15:00,61.12,61.16,61.08,61.14,57607.0,58.8103,58.8488,58.7718,58.8296,57607.0
2023-03-07 13:20:00,61.15,61.15,61.06,61.11,77042.0,58.8392,58.8392,58.7526,58.8007,77042.0
2023-03-07 13:25:00,61.1,61.15,61.07,61.14,41279.0,58.7911,58.8392,58.7622,58.8296,41279.0
2023-03-07 13:30:00,61.15,61.19,61.08,61.08,72745.0,58.8392,58.8777,58.7718,58.7718,72745.0
2023-03-07 13:35:00,61.07,61.09,61.01,61.04,56354.0,58.7622,58.7815,58.7045,58.7333,56354.0
2023-03-07 13:40:00,61.03,61.07,60.99,61.03,65524.0,58.7237,58.7622,58.6852,58.7237,65524.0
2023-03-07 13:45:00,61.04,61.07,60.93,60.97,73215.0,58.7333,58.7622,58.6275,58.666,73215.0
2023-03-07 13:50:00,60.96,61.0,60.85,60.85,87246.0,58.6564,58.6949,58.5505,58.5505,87246.0
2023-03-07 13:55:00,60.86,60.93,60.83,60.89,80746.0,58.5601,58.6275,58.5313,58.589,80746.0
2023-03-07 14:00:00,60.88,60.97,60.86,60.92,106744.0,58.5794,58.666,58.5601,58.6179,106744.0
2023-03-07 14:05:00,60.91,60.96,60.84,60.84,72478.0,58.6083,58.6564,58.5409,58.5409,72478.0
2023-03-07 14:10:00,60.84,60.88,60.78,60.84,72727.0,58.5409,58.5794,58.4832,58.5409,72727.0
2023-03-07 14:15:00,60.83,60.93,60.8,60.93,58616.0,58.5313,58.6275,58.5024,58.6275,58616.0
2023-03-07 14:20:00,60.93,60.94,60.78,60.8,79489.0,58.6275,58.6371,58.4832,58.5024,79489.0
2023-03-07 14:25:00,60.8,60.83,60.75,60.79,61642.0,58.5024,58.5313,58.4543,58.4928,61642.0
2023-03-07 14:30:00,60.79,60.82,60.69,60.7,82989.0,58.4928,58.5217,58.3966,58.4062,82989.0
2023-03-07 14:35:00,60.7,60.74,60.67,60.71,62552.0,58.4062,58.4447,58.3773,58.4158,62552.0
2023-03-07 14:40:00,60.72,60.73,60.68,60.69,74468.0,58.4254,58.4351,58.3869,58.3966,74468.0
2023-03-07 14:45:00,60.69,60.75,60.65,60.67,82033.0,58.3966,58.4543,58.3581,58.3773,82033.0
2023-03-07 14:50:00,60.67,60.71,60.64,60.64,84426.0,58.3773,58.4158,58.3485,58.3485,84426.0
2023-03-07 14:55:00,60.63,60.68,60.58,60.61,96489.0,58.3388,58.3869,58.2907,58.3196,96489.0
2023-03-07 15:00:00,60.61,60.79,60.6,60.77,104631.0,58.3196,58.4928,58.31,58.4735,104631.0
2023-03-07 15:05:00,60.77,60.84,60.76,60.77,79380.0,58.4735,58.5409,58.4639,58.4735,79380.0
2023-03-07 15:10:00,60.78,60.89,60.76,60.88,89612.0,58.4832,58.589,58.4639,58.5794,89612.0
2023-03-07 15:15:00,60.88,60.92,60.83,60.88,78817.0,58.5794,58.6179,58.5313,58.5794,78817.0
2023-03-07 15:20:00,60.88,60.88,60.76,60.77,92617.0,58.5794,58.5794,58.4639,58.4735,92617.0
2023-03-07 15:25:00,60.78,60.8,60.74,60.78,114506.0,58.4832,58.5024,58.4447,58.4832,114506.0
2023-03-07 15:30:00,60.78,60.93,60.76,60.89,135839.0,58.4832,58.6275,58.4639,58.589,135839.0
2023-03-07 15:35:00,60.89,60.99,60.88,60.93,140711.0,58.589,58.6852,58.5794,58.6275,140711.0
2023-03-07 15:40:00,60.93,60.95,60.8,60.81,165254.0,58.6275,58.6467,58.5024,58.512,165254.0
2023-03-07 15:45:00,60.82,60.85,60.69,60.76,265405.0,58.5217,58.5505,58.3966,58.4639,265405.0
2023-03-07 15:50:00,60.76,60.89,60.74,60.85,282099.0,58.4639,58.589,58.4447,58.5505,282099.0
2023-03-07 15:55:00,60.85,60.88,60.8,60.86,491095.0,58.5505,58.5794,58.5024,58.5601,491095.0
2023-03-08 09:30:00,62.0,62.96,61.89,62.85,1077320.0,59.6571,60.5808,59.5512,60.4749,1077320.0
2023-03-08 09:35:00,62.85,63.22,62.78,62.91,959732.0,60.4749,60.831,60.4076,60.5327,959732.0
2023-03-08 09:40:00,62.91,63.25,62.88,63.16,763872.0,60.5327,60.8598,60.5038,60.7732,763872.0
2023-03-08 09:45:00,63.17,63.52,63.16,63.52,734774.0,60.7829,61.1196,60.7732,61.1196,734774.0
2023-03-08 09:50:00,63.52,63.58,63.29,63.35,498574.0,61.1196,61.1774,60.8983,60.9561,498574.0
2023-03-08 09:55:00,63.37,63.48,63.14,63.27,500427.0,60.9753,61.0811,60.754,60.8791,500427.0
2023-03-08 10:00:00,63.29,63.3,62.77,62.89,544480.0,60.8983,60.9079,60.398,60.5134,544480.0
2023-03-08 10:05:00,62.87,62.95,62.62,62.77,325692.0,60.4942,60.5712,60.2536,60.398,325692.0
2023-03-08 10:10:00,62.76,62.93,62.72,62.87,238287.0,60.3883,60.5519,60.3499,60.4942,238287.0
2023-03-08 10:15:00,62.89,62.89,62.34,62.36,242624.0,60.5134,60.5134,59.9842,60.0035,242624.0
2023-03-08 10:20:00,62.36,62.64,62.16,62.62,340448.0,60.0035,60.2729,59.811,60.2536,340448.0
2023-03-08 10:25:00,62.61,62.61,62.31,62.32,201889.0,60.244,60.244,59.9554,59.965,201889.0
2023-03-08 10:30:00,62.32,62.6,62.31,62.56,221787.0,59.965,60.2344,59.9554,60.1959,221787.0
2023-03-08 10:35:00,62.57,62.75,62.44,62.47,249311.0,60.2055,60.3787,60.0804,60.1093,249311.0
2023-03-08 10:40:00,62.47,62.47,62.1,62.17,244366.0,60.1093,60.1093,59.7533,59.8206,244366.0
2023-03-08 10:45:00,62.16,62.18,62.0,62.05,275736.0,59.811,59.8303,59.6571,59.7052,275736.0
2023-03-08 10:50:00,62.05,62.14,61.82,61.87,312887.0,59.7052,59.7918,59.4839,59.532,312887.0
2023-03-08 10:55:00,61.86,61.87,61.71,61.8,286758.0,59.5224,59.532,59.378,59.4646,286758.0
2023-03-08 11:00:00,61.79,61.81,61.6,61.68,213472.0,59.455,59.4742,59.2722,59.3492,213472.0
2023-03-08 11:05:00,61.68,61.78,61.6,61.67,200971.0,59.3492,59.4454,59.2722,59.3395,200971.0
2023-03-08 11:10:00,61.67,61.74,61.46,61.52,202561.0,59.3395,59.4069,59.1375,59.1952,202561.0
2023-03-08 11:15:00,61.51,61.66,61.43,61.65,208222.0,59.1856,59.3299,59.1086,59.3203,208222.0
2023-03-08 11:20:00,61.65,61.78,61.61,61.67,207981.0,59.3203,59.4454,59.2818,59.3395,207981.0
2023-03-08 11:25:00,61.68,61.73,61.58,61.59,167479.0,59.3492,59.3973,59.2529,59.2626,167479.0
2023-03-08 11:30:00,61.6,61.61,61.45,61.46,145068.0,59.2722,59.2818,59.1279,59.1375,145068.0
2023-03-08 11:35:00,61.45,61.53,61.34,61.5,193424.0,59.1279,59.2048,59.022,59.176,193424.0
2023-03-08 11:40:00,61.51,61.67,61.48,61.67,183593.0,59.1856,59.3395,59.1567,59.3395,183593.0
2023-03-08 11:45:00,61.65,61.82,61.63,61.77,157156.0,59.3203,59.4839,59.301,59.4358,157156.0
2023-03-08 11:50:00,61.77,61.8,61.45,61.46,199312.0,59.4358,59.4646,59.1279,59.1375,199312.0
2023-03-08 11:55:00,61.46,61.46,61.1,61.15,329189.0,59.1375,59.1375,58.7911,58.8392,329189.0
2023-03-08 12:00:00,61.15,61.32,61.14,61.29,136916.0,58.8392,59.0028,58.8296,58.9739,136916.0
2023-03-08 12:05:00,61.3,61.32,61.05,61.08,151941.0,58.9835,59.0028,58.743,58.7718,151941.0
2023-03-08 12:10:00,61.09,61.16,61.05,61.11,113109.0,58.7815,58.8488,58.743,58.8007,113109.0
2023-03-08 12:15:00,61.11,61.2,61.05,61.18,134278.0,58.8007,58.8873,58.743,58.8681,134278.0
2023-03-08 12:20:00,61.19,61.21,61.11,61.14,137577.0,58.8777,58.8969,58.8007,58.8296,137577.0
2023-03-08 12:25:00,61.14,61.19,61.09,61.15,99524.0,58.8296,58.8777,58.7815,58.8392,99524.0
2023-03-08 12:30:00,61.15,61.3,61.12,61.29,200940.0,58.8392,58.9835,58.8103,58.9739,200940.0
2023-03-08 12:35:00,61.29,61.4,61.28,61.39,363041.0,58.9739,59.0797,58.9643,59.0701,363041.0
2023-03-08 12:40:00,61.39,61.43,61.34,61.36,113939.0,59.0701,59.1086,59.022,59.0413,113939.0
2023-03-08 12:45:00,61.36,61.49,61.34,61.45,205710.0,59.0413,59.1663,59.022,59.1279,205710.0
2023-03-08 12:50:00,61.46,61.64,61.42,61.59,199649.0,59.1375,59.3107,59.099,59.2626,199649.0
2023-03-08 12:55:00,61.6,61.76,61.53,61.75,360786.0,59.2722,59.4261,59.2048,59.4165,360786.0
2023-03-08 13:00:00,61.75,61.78,61.55,61.7,289234.0,59.4165,59.4454,59.2241,59.3684,289234.0
2023-03-08 13:05:00,61.71,61.71,61.49,61.54,148162.0,59.378,59.378,59.1663,59.2145,148162.0
2023-03-08 13:10:00,61.57,61.68,61.49,61.63,222230.0,59.2433,59.3492,59.1663,59.301,222230.0
2023-03-08 13:15:00,61.63,61.64,61.52,61.54,116990.0,59.301,59.3107,59.1952,59.2145,116990.0
2023-03-08 13:20:00,61.54,61.65,61.53,61.62,104816.0,59.2145,59.3203,59.2048,59.2914,104816.0
2023-03-08 13:25:00,61.62,61.63,61.53,61.57,110240.0,59.2914,59.301,59.2048,59.2433,110240.0
2023-03-08 13:30:00,61.56,61.68,61.52,61.67,112347.0,59.2337,59.3492,59.1952,59.3395,112347.0
2023-03-08 13:35:00,61.67,61.74,61.63,61.73,70626.0,59.3395,59.4069,59.301,59.3973,70626.0
2023-03-08 13:40:00,61.73,61.84,61.69,61.76,207785.0,59.3973,59.5031,59.3588,59.4261,207785.0
2023-03-08 13:45:00,61.75,61.92,61.73,61.84,174805.0,59.4165,59.5801,59.3973,59.5031,174805.0
2023-03-08 13:50:00,61.83,62.03,61.82,62.0,193308.0,59.4935,59.6859,59.4839,59.6571,193308.0
2023-03-08 13:55:00,61.99,62.01,61.74,61.78,149859.0,59.6474,59.6667,59.4069,59.4454,149859.0
2023-03-08 14:00:00,61.78,61.87,61.77,61.8,61249.0,59.4454,59.532,59.4358,59.4646,61249.0
2023-03-08 14:05:00,61.79,61.89,61.77,61.88,79747.0,59.455,59.5512,59.4358,59.5416,79747.0
2023-03-08 14:10:00,61.88,61.93,61.8,61.81,142072.0,59.5416,59.5897,59.4646,59.4742,142072.0
2023-03-08 14:15:00,61.8,61.9,61.79,61.9,57355.0,59.4646,59.5608,59.455,59.5608,57355.0
2023-03-08 14:20:00,61.9,62.02,61.89,61.98,118208.0,59.5608,59.6763,59.5512,59.6378,118208.0
2023-03-08 14:25:00,61.97,62.01,61.94,61.99,86577.0,59.6282,59.6667,59.5993,59.6474,86577.0
2023-03-08 14:30:00,62.0,62.04,61.94,62.0,140674.0,59.6571,59.6956,59.5993,59.6571,140674.0
2023-03-08 14:35:00,61.99,62.0,61.91,61.91,76882.0,59.6474,59.6571,59.5705,59.5705,76882.0
2023-03-08 14:40:00,61.91,61.97,61.87,61.93,60600.0,59.5705,59.6282,59.532,59.5897,60600.0
2023-03-08 14:45:00,61.93,61.96,61.85,61.88,94029.0,59.5897,59.6186,59.5127,59.5416,94029.0
2023-03-08 14:50:00,61.88,61.95,61.85,61.95,75156.0,59.5416,59.609,59.5127,59.609,75156.0
2023-03-08 14:55:00,61.95,61.97,61.9,61.91,65200.0,59.609,59.6282,59.5608,59.5705,65200.0
2023-03-08 15:00:00,61.91,61.92,61.72,61.73,119290.0,59.5705,59.5801,59.3876,59.3973,119290.0
2023-03-08 15:05:00,61.7,61.78,61.68,61.7,84227.0,59.3684,59.4454,59.3492,59.3684,84227.0
2023-03-08 15:10:00,61.69,61.73,61.61,61.68,98651.0,59.3588,59.3973,59.2818,59.3492,98651.0
2023-03-08 15:15:00,61.67,61.69,61.55,61.55,127460.0,59.3395,59.3588,59.2241,59.2241,127460.0
2023-03-08 15:20:00,61.56,61.56,61.49,61.5,124528.0,59.2337,59.2337,59.1663,59.176,124528.0
2023-03-08 15:25:00,61.5,61.51,61.37,61.49,219128.0,59.176,59.1856,59.0509,59.1663,219128.0
2023-03-08 15:30:00,61.49,61.6,61.48,61.53,147196.0,59.1663,59.2722,59.1567,59.2048,147196.0
2023-03-08 15:35:00,61.54,61.71,61.5,61.7,198950.0,59.2145,59.378,59.176,59.3684,198950.0
2023-03-08 15:40:00,61.69,61.89,61.66,61.82,259092.0,59.3588,59.5512,59.3299,59.4839,259092.0
2023-03-08 15:45:00,61.82,62.0,61.82,61.93,187052.0,59.4839,59.6571,59.4839,59.5897,187052.0
2023-03-08 15:50:00,61.94,62.2,61.93,62.18,448482.0,59.5993,59.8495,59.5897,59.8303,448482.0
2023-03-08 15:55:00,62.17,62.21,62.1,62.17,800769.0,59.8206,59.8591,59.7533,59.8206,800769.0
2023-03-09 09:30:00,62.19,62.66,62.18,62.65,475062.0,60.0177,60.4713,60.0081,60.4617,475062.0
2023-03-09 09:35:00,62.64,63.05,62.57,63.0,312933.0,60.452,60.8477,60.3845,60.7995,312933.0
2023-03-09 09:40:00,62.99,63.05,62.74,63.02,329971.0,60.7898,60.8477,60.5485,60.8188,329971.0
2023-03-09 09:45:00,63.01,63.09,62.89,63.08,337867.0,60.8091,60.8863,60.6933,60.8767,337867.0
2023-03-09 09:50:00,63.09,63.2,62.84,62.99,321231.0,60.8863,60.9925,60.645,60.7898,321231.0
2023-03-09 09:55:00,62.98,63.03,62.65,62.66,240474.0,60.7802,60.8284,60.4617,60.4713,240474.0
2023-03-09 10:00:00,62.66,62.73,62.53,62.69,131236.0,60.4713,60.5389,60.3459,60.5003,131236.0
2023-03-09 10:05:00,62.7,62.75,62.41,62.54,176453.0,60.5099,60.5582,60.2301,60.3555,176453.0
2023-03-09 10:10:00,62.52,62.56,62.3,62.31,141665.0,60.3362,60.3748,60.1239,60.1336,141665.0
2023-03-09 10:15:00,62.31,62.37,62.08,62.24,167229.0,60.1336,60.1915,59.9116,60.066,167229.0
2023-03-09 10:20:00,62.26,62.38,62.05,62.05,140404.0,60.0853,60.2011,59.8826,59.8826,140404.0
2023-03-09 10:25:00,62.05,62.1,61.91,62.05,198190.0,59.8826,59.9309,59.7475,59.8826,198190.0
2023-03-09 10:30:00,62.04,62.07,61.97,62.04,127377.0,59.873,59.9019,59.8054,59.873,127377.0
2023-03-09 10:35:00,62.04,62.2,62.0,62.16,133197.0,59.873,60.0274,59.8344,59.9888,133197.0
2023-03-09 10:40:00,62.16,62.26,62.11,62.22,84130.0,59.9888,60.0853,59.9405,60.0467,84130.0
2023-03-09 10:45:00,62.22,62.38,62.16,62.35,209202.0,60.0467,60.2011,59.9888,60.1722,209202.0
2023-03-09 10:50:00,62.34,62.35,62.18,62.23,138155.0,60.1625,60.1722,60.0081,60.0564,138155.0
2023-03-09 10:55:00,62.22,62.22,61.94,61.95,109895.0,60.0467,60.0467,59.7765,59.7861,109895.0
2023-03-09 11:00:00,61.94,62.04,61.91,61.96,99415.0,59.7765,59.873,59.7475,59.7958,99415.0
2023-03-09 11:05:00,61.95,61.97,61.8,61.97,155465.0,59.7861,59.8054,59.6414,59.8054,155465.0
2023-03-09 11:10:00,61.96,62.07,61.93,62.04,124626.0,59.7958,59.9019,59.7668,59.873,124626.0
2023-03-09 11:15:00,62.05,62.1,61.98,61.99,66031.0,59.8826,59.9309,59.8151,59.8247,66031.0
2023-03-09 11:20:00,62.03,62.23,62.03,62.19,95913.0,59.8633,60.0564,59.8633,60.0177,95913.0
2023-03-09 11:25:00,62.2,62.23,62.04,62.05,76231.0,60.0274,60.0564,59.873,59.8826,76231.0
2023-03-09 11:30:00,62.06,62.22,62.01,62.19,60767.0,59.8923,60.0467,59.844,60.0177,60767.0
2023-03-09 11:35:00,62.19,62.22,62.1,62.12,59937.0,60.0177,60.0467,59.9309,59.9502,59937.0
2023-03-09 11:40:00,62.13,62.23,62.11,62.16,54420.0,59.9598,60.0564,59.9405,59.9888,54420.0
2023-03-09 11:45:00,62.13,62.17,62.07,62.13,41691.0,59.9598,59.9984,59.9019,59.9598,41691.0
2023-03-09 11:50:00,62.12,62.16,62.01,62.03,59453.0,59.9502,59.9888,59.844,59.8633,59453.0
2023-03-09 11:55:00,62.02,62.02,61.92,61.94,88221.0,59.8537,59.8537,59.7572,59.7765,88221.0
2023-03-09 12:00:00,61.94,61.95,61.8,61.89,91201.0,59.7765,59.7861,59.6414,59.7282,91201.0
2023-03-09 12:05:00,61.88,61.94,61.83,61.93,54304.0,59.7186,59.7765,59.6703,59.7668,54304.0
2023-03-09 12:10:00,61.93,61.98,61.77,61.78,52078.0,59.7668,59.8151,59.6124,59.6221,52078.0
2023-03-09 12:15:00,61.77,61.86,61.72,61.81,101186.0,59.6124,59.6993,59.5642,59.651,101186.0
2023-03-09 12:20:00,61.82,61.82,61.73,61.79,66189.0,59.6607,59.6607,59.5738,59.6317,66189.0
2023-03-09 12:25:00,61.79,61.82,61.75,61.8,58377.0,59.6317,59.6607,59.5931,59.6414,58377.0
2023-03-09 12:30:00,61.8,61.82,61.71,61.73,118765.0,59.6414,59.6607,59.5545,59.5738,118765.0
2023-03-09 12:35:00,61.73,61.74,61.6,61.64,139260.0,59.5738,59.5835,59.4484,59.487,139260.0
2023-03-09 12:40:00,61.63,61.65,61.5,61.54,116992.0,59.4773,59.4966,59.3518,59.3905,116992.0
2023-03-09 12:45:00,61.53,61.53,61.41,61.49,186297.0,59.3808,59.3808,59.265,59.3422,186297.0
2023-03-09 12:50:00,61.49,61.62,61.48,61.62,56021.0,59.3422,59.4677,59.3325,59.4677,56021.0
2023-03-09 12:55:00,61.61,61.62,61.53,61.57,57697.0,59.458,59.4677,59.3808,59.4194,57697.0
2023-03-09 13:00:00,61.56,61.59,61.45,61.55,100438.0,59.4098,59.4387,59.3036,59.4001,100438.0
2023-03-09 13:05:00,61.54,61.57,61.46,61.51,43707.0,59.3905,59.4194,59.3132,59.3615,43707.0
2023-03-09 13:10:00,61.51,61.52,61.42,61.43,108475.0,59.3615,59.3711,59.2746,59.2843,108475.0
2023-03-09 13:15:00,61.42,61.43,61.28,61.29,134679.0,59.2746,59.2843,59.1395,59.1492,134679.0
2023-03-09 13:20:00,61.29,61.38,61.25,61.29,85018.0,59.1492,59.236,59.1106,59.1492,85018.0
2023-03-09 13:25:00,61.28,61.28,61.17,61.27,107308.0,59.1395,59.1395,59.0334,59.1299,107308.0
2023-03-09 13:30:00,61.27,61.31,61.12,61.16,69542.0,59.1299,59.1685,58.9851,59.0237,69542.0
2023-03-09 13:35:00,61.17,61.26,61.15,61.16,86542.0,59.0334,59.1202,59.0141,59.0237,86542.0
2023-03-09 13:40:00,61.15,61.24,61.14,61.21,81544.0,59.0141,59.1009,59.0044,59.072,81544.0
2023-03-09 13:45:00,61.21,61.22,60.96,60.99,217420.0,59.072,59.0816,58.8307,58.8597,217420.0
2023-03-09 13:50:00,60.98,61.13,60.92,61.09,102065.0,58.85,58.9948,58.7921,58.9562,102065.0
2023-03-09 13:55:00,61.08,61.13,60.94,60.97,137428.0,58.9465,58.9948,58.8114,58.8404,137428.0
2023-03-09 14:00:00,60.97,61.02,60.92,60.94,108528.0,58.8404,58.8886,58.7921,58.8114,108528.0
2023-03-09 14:05:00,60.93,60.99,60.91,60.97,120630.0,58.8018,58.8597,58.7825,58.8404,120630.0
2023-03-09 14:10:00,60.96,60.99,60.81,60.87,153905.0,58.8307,58.8597,58.6859,58.7439,153905.0
2023-03-09 14:15:00,60.86,60.95,60.81,60.95,56027.0,58.7342,58.8211,58.6859,58.8211,56027.0
2023-03-09 14:20:00,60.95,61.11,60.94,61.1,79983.0,58.8211,58.9755,58.8114,58.9658,79983.0
2023-03-09 14:25:00,61.11,61.18,61.03,61.04,131588.0,58.9755,59.043,58.8983,58.9079,131588.0
2023-03-09 14:30:00,61.04,61.04,60.9,60.95,73553.0,58.9079,58.9079,58.7728,58.8211,73553.0
2023-03-09 14:35:00,60.95,61.05,60.95,60.98,64482.0,58.8211,58.9176,58.8211,58.85,64482.0
2023-03-09 14:40:00,60.98,61.09,60.98,61.03,73713.0,58.85,58.9562,58.85,58.8983,73713.0
2023-03-09 14:45:00,61.02,61.08,60.98,61.01,117580.0,58.8886,58.9465,58.85,58.879,117580.0
2023-03-09 14:50:00,61.01,61.01,60.86,60.86,73205.0,58.879,58.879,58.7342,58.7342,73205.0
2023-03-09 14:55:00,60.87,60.89,60.76,60.78,108351.0,58.7439,58.7632,58.6377,58.657,108351.0
2023-03-09 15:00:00,60.78,60.83,60.7,60.7,102460.0,58.657,58.7053,58.5798,58.5798,102460.0
2023-03-09 15:05:00,60.71,60.74,60.63,60.67,138862.0,58.5894,58.6184,58.5122,58.5508,138862.0
2023-03-09 15:10:00,60.66,60.73,60.63,60.65,88888.0,58.5412,58.6087,58.5122,58.5315,88888.0
2023-03-09 15:15:00,60.64,60.68,60.46,60.47,154448.0,58.5219,58.5605,58.3482,58.3578,154448.0
2023-03-09 15:20:00,60.46,60.54,60.37,60.42,153497.0,58.3482,58.4254,58.2613,58.3096,153497.0
2023-03-09 15:25:00,60.41,60.69,60.4,60.6,140628.0,58.2999,58.5701,58.2903,58.4833,140628.0
2023-03-09 15:30:00,60.58,60.8,60.52,60.71,127030.0,58.464,58.6763,58.4061,58.5894,127030.0
2023-03-09 15:35:00,60.71,60.76,60.59,60.74,121194.0,58.5894,58.6377,58.4736,58.6184,121194.0
2023-03-09 15:40:00,60.74,60.77,60.66,60.67,143913.0,58.6184,58.6473,58.5412,58.5508,143913.0
2023-03-09 15:45:00,60.67,60.68,60.52,60.62,205614.0,58.5508,58.5605,58.4061,58.5026,205614.0
2023-03-09 15:50:00,60.61,60.72,60.57,60.67,209239.0,58.4929,58.5991,58.4543,58.5508,209239.0
2023-03-09 15:55:00,60.68,60.71,60.45,60.56,625145.0,58.5605,58.5894,58.3385,58.4447,625145.0
2023-03-10 09:30:00,60.33,60.63,60.08,60.34,358412.0,58.2227,58.5122,57.9814,58.2324,358412.0
2023-03-10 09:35:00,60.34,60.68,60.32,60.42,175135.0,58.2324,58.5605,58.2131,58.3096,175135.0
2023-03-10 09:40:00,60.41,60.78,60.2,60.78,255166.0,58.2999,58.657,58.0973,58.657,255166.0
2023-03-10 09:45:00,60.77,60.77,60.12,60.34,229240.0,58.6473,58.6473,58.0201,58.2324,229240.0
2023-03-10 09:50:00,60.33,60.99,60.27,60.77,222517.0,58.2227,58.8597,58.1648,58.6473,222517.0
2023-03-10 09:55:00,60.77,60.87,60.63,60.69,140192.0,58.6473,58.7439,58.5122,58.5701,140192.0
2023-03-10 10:00:00,60.69,60.98,60.66,60.78,116197.0,58.5701,58.85,58.5412,58.657,116197.0
2023-03-10 10:05:00,60.8,60.98,60.62,60.77,138102.0,58.6763,58.85,58.5026,58.6473,138102.0
2023-03-10 10:10:00,60.77,60.77,60.47,60.51,123562.0,58.6473,58.6473,58.3578,58.3964,123562.0
2023-03-10 10:15:00,60.5,60.55,60.27,60.31,115329.0,58.3868,58.435,58.1648,58.2034,115329.0
2023-03-10 10:20:00,60.32,60.39,60.16,60.32,118788.0,58.2131,58.2806,58.0587,58.2131,118788.0
2023-03-10 10:25:00,60.34,60.42,60.22,60.28,104713.0,58.2324,58.3096,58.1166,58.1745,104713.0
2023-03-10 10:30:00,60.29,60.54,60.25,60.32,129465.0,58.1841,58.4254,58.1455,58.2131,129465.0
2023-03-10 10:35:00,60.33,60.38,60.01,60.05,153098.0,58.2227,58.271,57.9139,57.9525,153098.0
2023-03-10 10:40:00,60.06,60.13,59.76,59.87,245373.0,57.9621,58.0297,57.6726,57.7788,245373.0
2023-03-10 10:45:00,59.88,59.98,59.81,59.93,126636.0,57.7884,57.8849,57.7209,57.8367,126636.0
2023-03-10 10:50:00,59.93,60.04,59.76,60.03,117148.0,57.8367,57.9428,57.6726,57.9332,117148.0
2023-03-10 10:55:00,60.02,60.36,60.02,60.36,161594.0,57.9235,58.2517,57.9235,58.2517,161594.0
2023-03-10 11:00:00,60.36,60.41,60.21,60.36,121519.0,58.2517,58.2999,58.1069,58.2517,121519.0
2023-03-10 11:05:00,60.39,60.66,60.38,60.64,126605.0,58.2806,58.5412,58.271,58.5219,126605.0
2023-03-10 11:10:00,60.65,60.74,60.54,60.66,135860.0,58.5315,58.6184,58.4254,58.5412,135860.0
2023-03-10 11:15:00,60.64,60.79,60.56,60.78,116782.0,58.5219,58.6666,58.4447,58.657,116782.0
2023-03-10 11:20:00,60.78,61.0,60.73,60.78,167635.0,58.657,58.8693,58.6087,58.657,167635.0
2023-03-10 11:25:00,60.77,60.96,60.71,60.96,118015.0,58.6473,58.8307,58.5894,58.8307,118015.0
2023-03-10 11:30:00,60.95,61.07,60.92,61.02,101998.0,58.8211,58.9369,58.7921,58.8886,101998.0
2023-03-10 11:35:00,61.03,61.05,60.88,60.93,125162.0,58.8983,58.9176,58.7535,58.8018,125162.0
2023-03-10 11:40:00,60.93,60.96,60.82,60.84,78195.0,58.8018,58.8307,58.6956,58.7149,78195.0
2023-03-10 11:45:00,60.85,60.85,60.5,60.54,170277.0,58.7246,58.7246,58.3868,58.4254,170277.0
2023-03-10 11:50:00,60.53,60.55,60.35,60.45,66470.0,58.4157,58.435,58.242,58.3385,66470.0
2023-03-10 11:55:00,60.44,60.44,60.29,60.33,94876.0,58.3289,58.3289,58.1841,58.2227,94876.0
2023-03-10 12:00:00,60.33,60.4,60.19,60.21,87342.0,58.2227,58.2903,58.0876,58.1069,87342.0
2023-03-10 12:05:00,60.2,60.26,59.97,60.0,99147.0,58.0973,58.1552,57.8753,57.9042,99147.0
2023-03-10 12:10:00,60.0,60.16,59.96,60.1,111089.0,57.9042,58.0587,57.8656,58.0007,111089.0
2023-03-10 12:15:00,60.1,60.28,60.1,60.18,151535.0,58.0007,58.1745,58.0007,58.078,151535.0
2023-03-10 12:20:00,60.17,60.28,60.08,60.12,75334.0,58.0683,58.1745,57.9814,58.0201,75334.0
2023-03-10 12:25:00,60.11,60.33,60.1,60.33,70179.0,58.0104,58.2227,58.0007,58.2227,70179.0
2023-03-10 12:30:00,60.39,60.49,60.29,60.42,106437.0,58.2806,58.3771,58.1841,58.3096,106437.0
2023-03-10 12:35:00,60.42,60.49,60.28,60.3,117952.0,58.3096,58.3771,58.1745,58.1938,117952.0
2023-03-10 12:40:00,60.29,60.31,60.07,60.15,82903.0,58.1841,58.2034,57.9718,58.049,82903.0
2023-03-10 12:45:00,60.15,60.23,60.04,60.05,93471.0,58.049,58.1262,57.9428,57.9525,93471.0
2023-03-10 12:50:00,60.07,60.1,60.01,60.06,53175.0,57.9718,58.0007,57.9139,57.9621,53175.0
2023-03-10 12:55:00,60.05,60.14,59.98,60.13,106463.0,57.9525,58.0394,57.8849,58.0297,106463.0
2023-03-10 13:00:00,60.13,60.27,60.09,60.16,135221.0,58.0297,58.1648,57.9911,58.0587,135221.0
2023-03-10 13:05:00,60.16,60.25,60.15,60.19,112076.0,58.0587,58.1455,58.049,58.0876,112076.0
2023-03-10 13:10:00,60.18,60.2,60.05,60.08,104772.0,58.078,58.0973,57.9525,57.9814,104772.0
2023-03-10 13:15:00,60.07,60.07,59.93,59.98,132591.0,57.9718,57.9718,57.8367,57.8849,132591.0
2023-03-10 13:20:00,59.97,60.01,59.84,59.86,164939.0,57.8753,57.9139,57.7498,57.7691,164939.0
2023-03-10 13:25:00,59.85,59.88,59.71,59.82,192604.0,57.7595,57.7884,57.6244,57.7305,192604.0
2023-03-10 13:30:00,59.81,59.91,59.73,59.83,257380.0,57.7209,57.8174,57.6437,57.7402,257380.0
2023-03-10 13:35:00,59.83,59.9,59.72,59.78,190204.0,57.7402,57.8077,57.634,57.6919,190204.0
2023-03-10 13:40:00,59.78,59.78,59.61,59.66,154101.0,57.6919,57.6919,57.5279,57.5761,154101.0
2023-03-10 13:45:00,59.66,59.68,59.54,59.55,160748.0,57.5761,57.5954,57.4603,57.47,160748.0
2023-03-10 13:50:00,59.55,59.61,59.43,59.6,178435.0,57.47,57.5279,57.3542,57.5182,178435.0
2023-03-10 13:55:00,59.61,59.75,59.59,59.74,127328.0,57.5279,57.663,57.5086,57.6533,127328.0
2023-03-10 14:00:00,59.75,59.95,59.75,59.93,192326.0,57.663,57.856,57.663,57.8367,192326.0
2023-03-10 14:05:00,59.93,60.03,59.79,60.03,191847.0,57.8367,57.9332,57.7016,57.9332,191847.0
2023-03-10 14:10:00,60.03,60.11,59.95,59.97,189276.0,57.9332,58.0104,57.856,57.8753,189276.0
2023-03-10 14:15:00,59.97,59.99,59.67,59.79,284673.0,57.8753,57.8946,57.5858,57.7016,284673.0
2023-03-10 14:20:00,59.79,59.84,59.64,59.64,106677.0,57.7016,57.7498,57.5568,57.5568,106677.0
2023-03-10 14:25:00,59.64,59.71,59.46,59.67,204966.0,57.5568,57.6244,57.3831,57.5858,204966.0
2023-03-10 14:30:00,59.66,59.98,59.64,59.96,150903.0,57.5761,57.8849,57.5568,57.8656,150903.0
2023-03-10 14:35:00,59.97,60.09,59.94,60.03,136370.0,57.8753,57.9911,57.8463,57.9332,136370.0
2023-03-10 14:40:00,60.02,60.06,59.89,59.95,126129.0,57.9235,57.9621,57.7981,57.856,126129.0
2023-03-10 14:45:00,59.96,60.19,59.95,60.15,144612.0,57.8656,58.0876,57.856,58.049,144612.0
2023-03-10 14:50:00,60.14,60.21,60.07,60.19,97395.0,58.0394,58.1069,57.9718,58.0876,97395.0
2023-03-10 14:55:00,60.19,60.26,60.01,60.13,144285.0,58.0876,58.1552,57.9139,58.0297,144285.0
2023-03-10 15:00:00,60.12,60.2,60.03,60.16,137059.0,58.0201,58.0973,57.9332,58.0587,137059.0
2023-03-10 15:05:00,60.15,60.15,59.99,60.14,159582.0,58.049,58.049,57.8946,58.0394,159582.0
2023-03-10 15:10:00,60.13,60.25,60.05,60.1,142876.0,58.0297,58.1455,57.9525,58.0007,142876.0
2023-03-10 15:15:00,60.07,60.17,59.96,59.97,128726.0,57.9718,58.0683,57.8656,57.8753,128726.0
2023-03-10 15:20:00,59.98,60.01,59.87,59.96,148212.0,57.8849,57.9139,57.7788,57.8656,148212.0
2023-03-10 15:25:00,59.97,60.02,59.91,59.96,116856.0,57.8753,57.9235,57.8174,57.8656,116856.0
2023-03-10 15:30:00,59.96,59.98,59.78,59.79,110254.0,57.8656,57.8849,57.6919,57.7016,110254.0
2023-03-10 15:35:00,59.78,59.81,59.65,59.7,141051.0,57.6919,57.7209,57.5665,57.6147,141051.0
2023-03-10 15:40:00,59.7,59.71,59.54,59.55,183869.0,57.6147,57.6244,57.4603,57.47,183869.0
2023-03-10 15:45:00,59.54,59.62,59.49,59.62,199714.0,57.4603,57.5375,57.4121,57.5375,199714.0
2023-03-10 15:50:00,59.62,59.85,59.61,59.8,373973.0,57.5375,57.7595,57.5279,57.7112,373973.0
2023-03-10 15:55:00,59.8,59.88,59.68,59.84,471597.0,57.7112,57.7884,57.5954,57.7498,471597.0
2023-03-13 09:30:00,58.36,58.62,57.46,57.48,886196.0,56.3215,56.5724,55.453,55.4723,886196.0
2023-03-13 09:35:00,57.47,57.78,57.28,57.76,440040.0,55.4626,55.7618,55.2793,55.7425,440040.0
2023-03-13 09:40:00,57.77,58.17,57.6,58.1,349626.0,55.7521,56.1382,55.5881,56.0706,349626.0
2023-03-13 09:45:00,58.09,58.47,57.75,58.4,420835.0,56.061,56.4277,55.7328,56.3601,420835.0
2023-03-13 09:50:00,58.41,58.78,58.22,58.46,260816.0,56.3698,56.7269,56.1864,56.418,260816.0
2023-03-13 09:55:00,58.44,58.83,58.31,58.65,306566.0,56.3987,56.7751,56.2733,56.6014,306566.0
2023-03-13 10:00:00,58.64,58.73,58.43,58.58,304376.0,56.5917,56.6786,56.3891,56.5338,304376.0
2023-03-13 10:05:00,58.58,59.2,58.48,59.16,498169.0,56.5338,57.1322,56.4373,57.0936,498169.0
2023-03-13 10:10:00,59.18,59.36,58.79,58.97,322531.0,57.1129,57.2866,56.7365,56.9102,322531.0
2023-03-13 10:15:00,58.95,59.01,58.52,58.6,267030.0,56.8909,56.9488,56.4759,56.5531,267030.0
2023-03-13 10:20:00,58.6,59.09,58.56,59.08,261678.0,56.5531,57.026,56.5145,57.0164,261678.0
2023-03-13 10:25:00,59.08,59.28,58.58,58.68,192269.0,57.0164,57.2094,56.5338,56.6303,192269.0
2023-03-13 10:30:00,58.7,59.44,58.69,59.43,213211.0,56.6497,57.3638,56.64,57.3542,213211.0
2023-03-13 10:35:00,59.46,59.6,59.2,59.45,194158.0,57.3831,57.5182,57.1322,57.3735,194158.0
2023-03-13 10:40:00,59.46,59.54,59.14,59.46,172323.0,57.3831,57.4603,57.0743,57.3831,172323.0
2023-03-13 10:45:00,59.5,59.79,59.47,59.63,214461.0,57.4217,57.7016,57.3928,57.5472,214461.0
2023-03-13 10:50:00,59.66,59.74,59.42,59.59,217962.0,57.5761,57.6533,57.3445,57.5086,217962.0
2023-03-13 10:55:00,59.59,59.95,59.59,59.9,259839.0,57.5086,57.856,57.5086,57.8077,259839.0
2023-03-13 11:00:00,59.91,60.09,59.62,59.7,250903.0,57.8174,57.9911,57.5375,57.6147,250903.0
2023-03-13 11:05:00,59.7,59.73,59.36,59.57,237036.0,57.6147,57.6437,57.2866,57.4893,237036.0
2023-03-13 11:10:00,59.56,59.97,59.55,59.77,211095.0,57.4796,57.8753,57.47,57.6823,211095.0
2023-03-13 11:15:00,59.78,59.93,59.59,59.66,162191.0,57.6919,57.8367,57.5086,57.5761,162191.0
2023-03-13 11:20:00,59.66,59.95,59.64,59.72,159916.0,57.5761,57.856,57.5568,57.634,159916.0
2023-03-13 11:25:00,59.75,59.92,59.61,59.87,220118.0,57.663,57.827,57.5279,57.7788,220118.0
2023-03-13 11:30:00,59.86,59.92,59.68,59.73,178560.0,57.7691,57.827,57.5954,57.6437,178560.0
2023-03-13 11:35:00,59.74,59.76,59.32,59.34,169252.0,57.6533,57.6726,57.248,57.2673,169252.0
2023-03-13 11:40:00,59.34,59.69,59.34,59.6,103805.0,57.2673,57.6051,57.2673,57.5182,103805.0
2023-03-13 11:45:00,59.61,59.89,59.48,59.87,150280.0,57.5279,57.7981,57.4024,57.7788,150280.0
2023-03-13 11:50:00,59.88,59.92,59.66,59.66,169018.0,57.7884,57.827,57.5761,57.5761,169018.0
2023-03-13 11:55:00,59.64,59.93,59.57,59.88,210071.0,57.5568,57.8367,57.4893,57.7884,210071.0
2023-03-13 12:00:00,59.88,60.13,59.69,59.75,233799.0,57.7884,58.0297,57.6051,57.663,233799.0
2023-03-13 12:05:00,59.76,60.08,59.7,60.07,111610.0,57.6726,57.9814,57.6147,57.9718,111610.0
2023-03-13 12:10:00,60.07,60.15,59.81,59.95,155155.0,57.9718,58.049,57.7209,57.856,155155.0
2023-03-13 12:15:00,59.94,60.12,59.75,59.81,104362.0,57.8463,58.0201,57.663,57.7209,104362.0
2023-03-13 12:20:00,59.8,59.82,59.62,59.64,103849.0,57.7112,57.7305,57.5375,57.5568,103849.0
2023-03-13 12:25:00,59.63,59.73,59.46,59.58,151249.0,57.5472,57.6437,57.3831,57.4989,151249.0
2023-03-13 12:30:00,59.58,59.58,59.42,59.44,119647.0,57.4989,57.4989,57.3445,57.3638,119647.0
2023-03-13 12:35:00,59.44,59.76,59.42,59.73,188576.0,57.3638,57.6726,57.3445,57.6437,188576.0
2023-03-13 12:40:00,59.72,59.92,59.71,59.76,101165.0,57.634,57.827,57.6244,57.6726,101165.0
2023-03-13 12:45:00,59.75,59.87,59.61,59.67,107776.0,57.663,57.7788,57.5279,57.5858,107776.0
2023-03-13 12:50:00,59.67,59.68,59.48,59.48,98921.0,57.5858,57.5954,57.4024,57.4024,98921.0
2023-03-13 12:55:00,59.49,59.52,59.33,59.37,119276.0,57.4121,57.441,57.2576,57.2962,119276.0
2023-03-13 13:00:00,59.37,59.4,59.14,59.29,167999.0,57.2962,57.3252,57.0743,57.219,167999.0
2023-03-13 13:05:00,59.25,59.42,59.17,59.41,95959.0,57.1804,57.3445,57.1032,57.3349,95959.0
2023-03-13 13:10:00,59.41,59.5,59.33,59.44,98216.0,57.3349,57.4217,57.2576,57.3638,98216.0
2023-03-13 13:15:00,59.43,59.59,59.32,59.5,104509.0,57.3542,57.5086,57.248,57.4217,104509.0
2023-03-13 13:20:00,59.5,59.51,59.23,59.24,108147.0,57.4217,57.4314,57.1611,57.1708,108147.0
2023-03-13 13:25:00,59.23,59.34,59.13,59.26,147851.0,57.1611,57.2673,57.0646,57.1901,147851.0
2023-03-13 13:30:00,59.25,59.31,59.08,59.1,96734.0,57.1804,57.2383,57.0164,57.0357,96734.0
2023-03-13 13:35:00,59.09,59.4,59.07,59.35,232816.0,57.026,57.3252,57.0067,57.2769,232816.0
2023-03-13 13:40:00,59.35,59.39,59.22,59.35,174821.0,57.2769,57.3155,57.1515,57.2769,174821.0
2023-03-13 13:45:00,59.34,59.36,59.16,59.26,114750.0,57.2673,57.2866,57.0936,57.1901,114750.0
2023-03-13 13:50:00,59.26,59.46,59.2,59.35,117192.0,57.1901,57.3831,57.1322,57.2769,117192.0
2023-03-13 13:55:00,59.34,59.61,59.33,59.58,81290.0,57.2673,57.5279,57.2576,57.4989,81290.0
2023-03-13 14:00:00,59.57,59.74,59.56,59.69,108420.0,57.4893,57.6533,57.4796,57.6051,108420.0
2023-03-13 14:05:00,59.7,59.71,59.47,59.48,70490.0,57.6147,57.6244,57.3928,57.4024,70490.0
2023-03-13 14:10:00,59.45,59.6,59.41,59.55,92348.0,57.3735,57.5182,57.3349,57.47,92348.0
2023-03-13 14:15:00,59.55,59.68,59.43,59.43,100461.0,57.47,57.5954,57.3542,57.3542,100461.0
2023-03-13 14:20:00,59.44,59.55,59.35,59.52,67525.0,57.3638,57.47,57.2769,57.441,67525.0
2023-03-13 14:25:00,59.53,59.6,59.33,59.38,57101.0,57.4507,57.5182,57.2576,57.3059,57101.0
2023-03-13 14:30:00,59.37,59.52,59.35,59.43,100585.0,57.2962,57.441,57.2769,57.3542,100585.0
2023-03-13 14:35:00,59.44,59.44,59.09,59.23,193829.0,57.3638,57.3638,57.026,57.1611,193829.0
2023-03-13 14:40:00,59.23,59.44,59.2,59.4,114754.0,57.1611,57.3638,57.1322,57.3252,114754.0
2023-03-13 14:45:00,59.39,59.39,59.21,59.3,117454.0,57.3155,57.3155,57.1418,57.2287,117454.0
2023-03-13 14:50:00,59.3,59.37,59.23,59.33,112049.0,57.2287,57.2962,57.1611,57.2576,112049.0
2023-03-13 14:55:00,59.33,59.41,59.28,59.37,81894.0,57.2576,57.3349,57.2094,57.2962,81894.0
2023-03-13 15:00:00,59.37,59.39,59.16,59.17,107215.0,57.2962,57.3155,57.0936,57.1032,107215.0
2023-03-13 15:05:00,59.17,59.38,59.15,59.21,89003.0,57.1032,57.3059,57.0839,57.1418,89003.0
2023-03-13 15:10:00,59.21,59.37,59.21,59.29,73468.0,57.1418,57.2962,57.1418,57.219,73468.0
2023-03-13 15:15:00,59.29,59.32,59.14,59.2,151657.0,57.219,57.248,57.0743,57.1322,151657.0
2023-03-13 15:20:00,59.2,59.24,58.96,59.02,249543.0,57.1322,57.1708,56.9006,56.9585,249543.0
2023-03-13 15:25:00,59.02,59.04,58.81,58.85,253717.0,56.9585,56.9778,56.7558,56.7944,253717.0
2023-03-13 15:30:00,58.86,59.13,58.84,59.1,221256.0,56.8041,57.0646,56.7848,57.0357,221256.0
2023-03-13 15:35:00,59.1,59.23,59.03,59.23,230442.0,57.0357,57.1611,56.9681,57.1611,230442.0
2023-03-13 15:40:00,59.23,59.4,59.17,59.27,294475.0,57.1611,57.3252,57.1032,57.1997,294475.0
2023-03-13 15:45:00,59.26,59.29,59.13,59.17,191282.0,57.1901,57.219,57.0646,57.1032,191282.0
2023-03-13 15:50:00,59.17,59.28,59.08,59.19,340654.0,57.1032,57.2094,57.0164,57.1225,340654.0
2023-03-13 15:55:00,59.19,59.23,59.06,59.15,451845.0,57.1225,57.1611,56.9971,57.0839,451845.0
2023-03-14 09:30:00,59.45,59.82,59.3,59.68,522530.0,57.3735,57.7305,57.2287,57.5954,522530.0
2023-03-14 09:35:00,59.69,60.15,59.68,59.94,396496.0,57.6051,58.049,57.5954,57.8463,396496.0
2023-03-14 09:40:00,59.92,60.05,59.71,59.72,416900.0,57.827,57.9525,57.6244,57.634,416900.0
2023-03-14 09:45:00,59.71,60.2,59.69,59.98,238450.0,57.6244,58.0973,57.6051,57.8849,238450.0
2023-03-14 09:50:00,59.99,60.14,59.84,60.06,244342.0,57.8946,58.0394,57.7498,57.9621,244342.0
2023-03-14 09:55:00,60.04,60.5,59.99,60.42,293489.0,57.9428,58.3868,57.8946,58.3096,293489.0
2023-03-14 10:00:00,60.44,60.48,60.23,60.37,271582.0,58.3289,58.3675,58.1262,58.2613,271582.0
2023-03-14 10:05:00,60.39,60.4,60.21,60.33,125132.0,58.2806,58.2903,58.1069,58.2227,125132.0
2023-03-14 10:10:00,60.32,60.32,60.05,60.21,164034.0,58.2131,58.2131,57.9525,58.1069,164034.0
2023-03-14 10:15:00,60.2,60.35,60.13,60.29,139065.0,58.0973,58.242,58.0297,58.1841,139065.0
2023-03-14 10:20:00,60.26,60.51,60.22,60.36,149945.0,58.1552,58.3964,58.1166,58.2517,149945.0
2023-03-14 10:25:00,60.34,60.44,60.27,60.38,112183.0,58.2324,58.3289,58.1648,58.271,112183.0
2023-03-14 10:30:00,60.39,60.48,60.15,60.2,183690.0,58.2806,58.3675,58.049,58.0973,183690.0
2023-03-14 10:35:00,60.19,60.45,60.16,60.42,194022.0,58.0876,58.3385,58.0587,58.3096,194022.0
2023-03-14 10:40:00,60.43,60.68,60.43,60.63,254412.0,58.3192,58.5605,58.3192,58.5122,254412.0
2023-03-14 10:45:00,60.64,60.9,60.49,60.86,225389.0,58.5219,58.7728,58.3771,58.7342,225389.0
2023-03-14 10:50:00,60.88,60.91,60.73,60.76,162182.0,58.7535,58.7825,58.6087,58.6377,162182.0
2023-03-14 10:55:00,60.74,60.76,60.52,60.53,145097.0,58.6184,58.6377,58.4061,58.4157,145097.0
2023-03-14 11:00:00,60.54,60.65,60.48,60.6,107004.0,58.4254,58.5315,58.3675,58.4833,107004.0
2023-03-14 11:05:00,60.61,60.87,60.61,60.85,88161.0,58.4929,58.7439,58.4929,58.7246,88161.0
2023-03-14 11:10:00,60.85,61.0,60.8,60.99,111848.0,58.7246,58.8693,58.6763,58.8597,111848.0
2023-03-14 11:15:00,60.99,61.19,60.94,61.12,363580.0,58.8597,59.0527,58.8114,58.9851,363580.0
2023-03-14 11:20:00,61.12,61.29,61.03,61.2,137520.0,58.9851,59.1492,58.8983,59.0623,137520.0
2023-03-14 11:25:00,61.2,61.29,61.14,61.29,124703.0,59.0623,59.1492,59.0044,59.1492,124703.0
2023-03-14 11:30:00,61.29,61.43,61.24,61.25,134545.0,59.1492,59.2843,59.1009,59.1106,134545.0
2023-03-14 11:35:00,61.26,61.37,61.17,61.36,101584.0,59.1202,59.2264,59.0334,59.2167,101584.0
2023-03-14 11:40:00,61.37,61.42,61.32,61.36,118489.0,59.2264,59.2746,59.1781,59.2167,118489.0
2023-03-14 11:45:00,61.37,61.44,61.31,61.41,140121.0,59.2264,59.2939,59.1685,59.265,140121.0
2023-03-14 11:50:00,61.41,61.63,61.4,61.62,203597.0,59.265,59.4773,59.2553,59.4677,203597.0
2023-03-14 11:55:00,61.61,61.62,61.44,61.44,100767.0,59.458,59.4677,59.2939,59.2939,100767.0
2023-03-14 12:00:00,61.45,61.58,61.4,61.42,86265.0,59.3036,59.4291,59.2553,59.2746,86265.0
2023-03-14 12:05:00,61.44,61.49,61.35,61.4,89940.0,59.2939,59.3422,59.2071,59.2553,89940.0
2023-03-14 12:10:00,61.39,61.43,61.3,61.41,98433.0,59.2457,59.2843,59.1588,59.265,98433.0
2023-03-14 12:15:00,61.39,61.41,61.26,61.26,146331.0,59.2457,59.265,59.1202,59.1202,146331.0
2023-03-14 12:20:00,61.25,61.27,61.12,61.17,146035.0,59.1106,59.1299,58.9851,59.0334,146035.0
2023-03-14 12:25:00,61.16,61.16,61.01,61.02,126199.0,59.0237,59.0237,58.879,58.8886,126199.0
2023-03-14 12:30:00,61.0,61.15,60.98,61.12,128798.0,58.8693,59.0141,58.85,58.9851,128798.0
2023-03-14 12:35:00,61.13,61.17,60.97,60.98,139130.0,58.9948,59.0334,58.8404,58.85,139130.0
2023-03-14 12:40:00,60.97,60.97,60.85,60.9,125791.0,58.8404,58.8404,58.7246,58.7728,125791.0
2023-03-14 12:45:00,60.91,61.05,60.79,61.04,115339.0,58.7825,58.9176,58.6666,58.9079,115339.0
2023-03-14 12:50:00,61.03,61.03,60.85,60.88,85640.0,58.8983,58.8983,58.7246,58.7535,85640.0
2023-03-14 12:55:00,60.88,60.93,60.78,60.88,100351.0,58.7535,58.8018,58.657,58.7535,100351.0
2023-03-14 13:00:00,60.88,61.06,60.86,60.87,94787.0,58.7535,58.9272,58.7342,58.7439,94787.0
2023-03-14 13:05:00,60.87,60.91,60.75,60.8,91339.0,58.7439,58.7825,58.628,58.6763,91339.0
2023-03-14 13:10:00,60.79,60.83,60.75,60.82,76186.0,58.6666,58.7053,58.628,58.6956,76186.0
2023-03-14 13:15:00,60.8,60.82,60.53,60.54,185587.0,58.6763,58.6956,58.4157,58.4254,185587.0
2023-03-14 13:20:00,60.53,60.66,60.44,60.63,166046.0,58.4157,58.5412,58.3289,58.5122,166046.0
2023-03-14 13:25:00,60.64,60.73,60.55,60.73,81956.0,58.5219,58.6087,58.435,58.6087,81956.0
2023-03-14 13:30:00,60.73,60.77,60.62,60.68,114886.0,58.6087,58.6473,58.5026,58.5605,114886.0
2023-03-14 13:35:00,60.65,60.98,60.64,60.97,172375.0,58.5315,58.85,58.5219,58.8404,172375.0
2023-03-14 13:40:00,60.95,60.99,60.66,60.68,136429.0,58.8211,58.8597,58.5412,58.5605,136429.0
2023-03-14 13:45:00,60.68,60.77,60.67,60.75,119774.0,58.5605,58.6473,58.5508,58.628,119774.0
2023-03-14 13:50:00,60.75,60.76,60.66,60.76,171243.0,58.628,58.6377,58.5412,58.6377,171243.0
2023-03-14 13:55:00,60.74,60.74,60.53,60.62,76975.0,58.6184,58.6184,58.4157,58.5026,76975.0
2023-03-14 14:00:00,60.61,60.66,60.38,60.41,146839.0,58.4929,58.5412,58.271,58.2999,146839.0
2023-03-14 14:05:00,60.42,60.42,60.24,60.33,132690.0,58.3096,58.3096,58.1359,58.2227,132690.0
2023-03-14 14:10:00,60.35,60.45,60.29,60.29,105725.0,58.242,58.3385,58.1841,58.1841,105725.0
2023-03-14 14:15:00,60.3,60.32,60.08,60.08,141381.0,58.1938,58.2131,57.9814,57.9814,141381.0
2023-03-14 14:20:00,60.08,60.15,60.02,60.05,164618.0,57.9814,58.049,57.9235,57.9525,164618.0
2023-03-14 14:25:00,60.05,60.22,60.03,60.14,111394.0,57.9525,58.1166,57.9332,58.0394,111394.0
2023-03-14 14:30:00,60.15,60.23,60.1,60.16,202247.0,58.049,58.1262,58.0007,58.0587,202247.0
2023-03-14 14:35:00,60.16,60.17,59.99,60.01,91724.0,58.0587,58.0683,57.8946,57.9139,91724.0
2023-03-14 14:40:00,60.01,60.08,59.94,59.94,89796.0,57.9139,57.9814,57.8463,57.8463,89796.0
2023-03-14 14:45:00,59.93,60.0,59.84,59.85,77669.0,57.8367,57.9042,57.7498,57.7595,77669.0
2023-03-14 14:50:00,59.84,59.88,59.75,59.76,95852.0,57.7498,57.7884,57.663,57.6726,95852.0
2023-03-14 14:55:00,59.75,59.78,59.56,59.59,169878.0,57.663,57.6919,57.4796,57.5086,169878.0
2023-03-14 15:00:00,59.58,59.6,59.4,59.43,129550.0,57.4989,57.5182,57.3252,57.3542,129550.0
2023-03-14 15:05:00,59.43,59.43,59.13,59.16,241676.0,57.3542,57.3542,57.0646,57.0936,241676.0
2023-03-14 15:10:00,59.15,59.26,59.0,59.21,146303.0,57.0839,57.1901,56.9392,57.1418,146303.0
2023-03-14 15:15:00,59.21,59.52,59.18,59.51,260850.0,57.1418,57.441,57.1129,57.4314,260850.0
2023-03-14 15:20:00,59.51,59.58,59.46,59.52,175130.0,57.4314,57.4989,57.3831,57.441,175130.0
2023-03-14 15:25:00,59.51,59.61,59.49,59.59,112177.0,57.4314,57.5279,57.4121,57.5086,112177.0
2023-03-14 15:30:00,59.58,59.77,59.52,59.74,177453.0,57.4989,57.6823,57.441,57.6533,177453.0
2023-03-14 15:35:00,59.75,59.91,59.74,59.85,163294.0,57.663,57.8174,57.6533,57.7595,163294.0
2023-03-14 15:40:00,59.85,59.95,59.81,59.9,164876.0,57.7595,57.856,57.7209,57.8077,164876.0
2023-03-14 15:45:00,59.91,59.97,59.82,59.9,212299.0,57.8174,57.8753,57.7305,57.8077,212299.0
2023-03-14 15:50:00,59.91,60.09,59.91,60.05,323362.0,57.8174,57.9911,57.8174,57.9525,323362.0
2023-03-14 15:55:00,60.05,60.28,60.04,60.19,573706.0,57.9525,58.1745,57.9428,58.0876,573706.0
2023-03-15 09:30:00,58.15,58.15,57.15,57.54,1295335.0,56.1189,56.1189,55.1538,55.5302,1295335.0
2023-03-15 09:35:00,57.51,57.96,57.42,57.94,568618.0,55.5012,55.9355,55.4144,55.9162,568618.0
2023-03-15 09:40:00,57.95,58.2,57.82,58.02,327055.0,55.9258,56.1671,55.8004,55.9934,327055.0
2023-03-15 09:45:00,58.03,58.35,57.66,57.99,296910.0,56.0031,56.3119,55.646,55.9645,296910.0
2023-03-15 09:50:00,57.98,58.03,57.42,57.46,276016.0,55.9548,56.0031,55.4144,55.453,276016.0
2023-03-15 09:55:00,57.46,57.46,57.22,57.38,277227.0,55.453,55.453,55.2213,55.3758,277227.0
2023-03-15 10:00:00,57.34,57.56,57.29,57.55,354703.0,55.3372,55.5495,55.2889,55.5398,354703.0
2023-03-15 10:05:00,57.53,57.84,57.4,57.84,413789.0,55.5205,55.8197,55.3951,55.8197,413789.0
2023-03-15 10:10:00,57.87,58.1,57.75,57.79,258387.0,55.8486,56.0706,55.7328,55.7714,258387.0
2023-03-15 10:15:00,57.79,57.84,57.45,57.6,205322.0,55.7714,55.8197,55.4433,55.5881,205322.0
2023-03-15 10:20:00,57.6,57.62,57.31,57.34,189358.0,55.5881,55.6074,55.3082,55.3372,189358.0
2023-03-15 10:25:00,57.32,57.61,57.32,57.47,199878.0,55.3179,55.5977,55.3179,55.4626,199878.0
2023-03-15 10:30:00,57.46,57.72,57.35,57.36,312197.0,55.453,55.7039,55.3468,55.3565,312197.0
2023-03-15 10:35:00,57.35,57.48,57.2,57.27,313488.0,55.3468,55.4723,55.202,55.2696,313488.0
2023-03-15 10:40:00,57.27,57.29,57.01,57.07,343099.0,55.2696,55.2889,55.0187,55.0766,343099.0
2023-03-15 10:45:00,57.05,57.27,57.03,57.14,447596.0,55.0573,55.2696,55.038,55.1441,447596.0
2023-03-15 10:50:00,57.13,57.19,57.04,57.11,242679.0,55.1345,55.1924,55.0476,55.1152,242679.0
2023-03-15 10:55:00,57.12,57.25,57.06,57.21,272265.0,55.1248,55.2503,55.0669,55.2117,272265.0
2023-03-15 11:00:00,57.2,57.46,57.17,57.41,344688.0,55.202,55.453,55.1731,55.4047,344688.0
2023-03-15 11:05:00,57.4,57.49,57.23,57.27,350011.0,55.3951,55.4819,55.231,55.2696,350011.0
2023-03-15 11:10:00,57.28,57.49,57.25,57.4,305944.0,55.2793,55.4819,55.2503,55.3951,305944.0
2023-03-15 11:15:00,57.41,57.51,57.32,57.49,218221.0,55.4047,55.5012,55.3179,55.4819,218221.0
2023-03-15 11:20:00,57.51,57.56,57.15,57.24,245005.0,55.5012,55.5495,55.1538,55.2406,245005.0
2023-03-15 11:25:00,57.24,57.32,57.15,57.16,157452.0,55.2406,55.3179,55.1538,55.1634,157452.0
2023-03-15 11:30:00,57.16,57.19,57.0,57.08,210196.0,55.1634,55.1924,55.009,55.0862,210196.0
2023-03-15 11:35:00,57.08,57.08,56.84,56.91,469870.0,55.0862,55.0862,54.8546,54.9222,469870.0
2023-03-15 11:40:00,56.91,57.2,56.89,56.91,422561.0,54.9222,55.202,54.9029,54.9222,422561.0
2023-03-15 11:45:00,56.9,57.17,56.9,56.98,160555.0,54.9125,55.1731,54.9125,54.9897,160555.0
2023-03-15 11:50:00,56.98,57.01,56.62,56.63,412894.0,54.9897,55.0187,54.6423,54.652,412894.0
2023-03-15 11:55:00,56.64,56.68,56.52,56.61,281338.0,54.6616,54.7002,54.5458,54.6327,281338.0
2023-03-15 12:00:00,56.62,56.7,56.47,56.53,288626.0,54.6423,54.7195,54.4975,54.5554,288626.0
2023-03-15 12:05:00,56.53,56.55,56.28,56.28,291065.0,54.5554,54.5747,54.3142,54.3142,291065.0
2023-03-15 12:10:00,56.27,56.28,56.06,56.08,301100.0,54.3045,54.3142,54.1019,54.1212,301100.0
2023-03-15 12:15:00,56.07,56.27,56.01,56.02,260423.0,54.1115,54.3045,54.0536,54.0633,260423.0
2023-03-15 12:20:00,56.02,56.04,55.76,55.79,490734.0,54.0633,54.0826,53.8123,53.8413,490734.0
2023-03-15 12:25:00,55.79,56.11,55.77,56.09,302010.0,53.8413,54.1501,53.822,54.1308,302010.0
2023-03-15 12:30:00,56.09,56.23,56.05,56.09,299486.0,54.1308,54.2659,54.0922,54.1308,299486.0
2023-03-15 12:35:00,56.09,56.18,55.99,56.03,204399.0,54.1308,54.2177,54.0343,54.0729,204399.0
2023-03-15 12:40:00,56.02,56.05,55.8,55.91,224487.0,54.0633,54.0922,53.8509,53.9571,224487.0
2023-03-15 12:45:00,55.91,56.01,55.81,55.92,188766.0,53.9571,54.0536,53.8606,53.9668,188766.0
2023-03-15 12:50:00,55.92,55.92,55.54,55.55,419968.0,53.9668,53.9668,53.6,53.6097,419968.0
2023-03-15 12:55:00,55.55,55.66,55.51,55.63,341975.0,53.6097,53.7158,53.5711,53.6869,341975.0
2023-03-15 13:00:00,55.64,55.81,55.63,55.75,256132.0,53.6965,53.8606,53.6869,53.8027,256132.0
2023-03-15 13:05:00,55.76,56.21,55.75,56.16,298297.0,53.8123,54.2466,53.8027,54.1984,298297.0
2023-03-15 13:10:00,56.16,56.49,56.13,56.48,284259.0,54.1984,54.5168,54.1694,54.5072,284259.0
2023-03-15 13:15:00,56.47,56.7,56.36,56.46,274143.0,54.4975,54.7195,54.3914,54.4879,274143.0
2023-03-15 13:20:00,56.48,56.58,56.4,56.44,313953.0,54.5072,54.6037,54.43,54.4686,313953.0
2023-03-15 13:25:00,56.43,56.54,56.37,56.43,202076.0,54.4589,54.5651,54.401,54.4589,202076.0
2023-03-15 13:30:00,56.43,56.45,56.27,56.44,251161.0,54.4589,54.4782,54.3045,54.4686,251161.0
2023-03-15 13:35:00,56.45,56.63,56.4,56.6,188193.0,54.4782,54.652,54.43,54.623,188193.0
2023-03-15 13:40:00,56.6,56.72,56.45,56.69,128481.0,54.623,54.7388,54.4782,54.7099,128481.0
2023-03-15 13:45:00,56.67,56.77,56.56,56.68,201164.0,54.6906,54.7871,54.5844,54.7002,201164.0
2023-03-15 13:50:00,56.67,56.85,56.65,56.83,116869.0,54.6906,54.8643,54.6713,54.845,116869.0
2023-03-15 13:55:00,56.83,56.87,56.63,56.66,209121.0,54.845,54.8836,54.652,54.6809,209121.0
2023-03-15 14:00:00,56.67,56.7,56.47,56.47,243441.0,54.6906,54.7195,54.4975,54.4975,243441.0
2023-03-15 14:05:00,56.48,56.52,56.36,56.42,201628.0,54.5072,54.5458,54.3914,54.4493,201628.0
2023-03-15 14:10:00,56.42,56.52,56.3,56.36,141061.0,54.4493,54.5458,54.3335,54.3914,141061.0
2023-03-15 14:15:00,56.35,56.65,56.29,56.63,190802.0,54.3817,54.6713,54.3238,54.652,190802.0
2023-03-15 14:20:00,56.62,56.86,56.56,56.82,194317.0,54.6423,54.8739,54.5844,54.8353,194317.0
2023-03-15 14:25:00,56.82,57.18,56.8,56.91,511229.0,54.8353,55.1827,54.816,54.9222,511229.0
2023-03-15 14:30:00,56.92,57.1,56.82,56.85,222655.0,54.9318,55.1055,54.8353,54.8643,222655.0
2023-03-15 14:35:00,56.85,57.2,56.81,57.13,187152.0,54.8643,55.202,54.8257,55.1345,187152.0
2023-03-15 14:40:00,57.1,57.41,57.06,57.1,263506.0,55.1055,55.4047,55.0669,55.1055,263506.0
2023-03-15 14:45:00,57.1,57.17,57.0,57.03,215140.0,55.1055,55.1731,55.009,55.038,215140.0
2023-03-15 14:50:00,57.02,57.22,56.89,57.17,212003.0,55.0283,55.2213,54.9029,55.1731,212003.0
2023-03-15 14:55:00,57.16,57.26,57.12,57.21,308203.0,55.1634,55.2599,55.1248,55.2117,308203.0
2023-03-15 15:00:00,57.21,57.43,57.08,57.1,261768.0,55.2117,55.424,55.0862,55.1055,261768.0
2023-03-15 15:05:00,57.11,57.12,56.8,56.8,298361.0,55.1152,55.1248,54.816,54.816,298361.0
2023-03-15 15:10:00,56.8,56.93,56.68,56.75,285035.0,54.816,54.9415,54.7002,54.7678,285035.0
2023-03-15 15:15:00,56.76,56.87,56.71,56.8,248349.0,54.7774,54.8836,54.7292,54.816,248349.0
2023-03-15 15:20:00,56.8,56.96,56.69,56.84,274699.0,54.816,54.9704,54.7099,54.8546,274699.0
2023-03-15 15:25:00,56.83,56.92,56.75,56.83,227348.0,54.845,54.9318,54.7678,54.845,227348.0
2023-03-15 15:30:00,56.83,56.92,56.7,56.73,239848.0,54.845,54.9318,54.7195,54.7485,239848.0
2023-03-15 15:35:00,56.72,56.79,56.61,56.73,393509.0,54.7388,54.8064,54.6327,54.7485,393509.0
2023-03-15 15:40:00,56.72,56.81,56.59,56.72,293909.0,54.7388,54.8257,54.6134,54.7388,293909.0
2023-03-15 15:45:00,56.71,56.72,56.51,56.53,389397.0,54.7292,54.7388,54.5361,54.5554,389397.0
2023-03-15 15:50:00,56.53,56.56,56.36,56.42,506154.0,54.5554,54.5844,54.3914,54.4493,506154.0
2023-03-15 15:55:00,56.42,56.81,56.41,56.81,839745.0,54.4493,54.8257,54.4396,54.8257,839745.0
2023-03-16 09:30:00,56.6,56.61,55.92,56.49,905991.0,54.623,54.6327,53.9668,54.5168,905991.0
2023-03-16 09:35:00,56.48,56.88,56.38,56.73,449544.0,54.5072,54.8932,54.4107,54.7485,449544.0
2023-03-16 09:40:00,56.74,57.3,56.73,57.23,502726.0,54.7581,55.2986,54.7485,55.231,502726.0
2023-03-16 09:45:00,57.25,57.42,56.95,57.29,614605.0,55.2503,55.4144,54.9608,55.2889,614605.0
2023-03-16 09:50:00,57.28,57.82,57.27,57.71,439342.0,55.2793,55.8004,55.2696,55.6942,439342.0
2023-03-16 09:55:00,57.69,58.01,57.67,57.96,433037.0,55.6749,55.9838,55.6556,55.9355,433037.0
2023-03-16 10:00:00,57.96,58.0,57.7,57.7,396394.0,55.9355,55.9741,55.6846,55.6846,396394.0
2023-03-16 10:05:00,57.71,57.73,57.09,57.12,541932.0,55.6942,55.7135,55.0959,55.1248,541932.0
2023-03-16 10:10:00,57.12,57.3,57.04,57.15,388026.0,55.1248,55.2986,55.0476,55.1538,388026.0
2023-03-16 10:15:00,57.16,57.2,56.71,56.76,358764.0,55.1634,55.202,54.7292,54.7774,358764.0
2023-03-16 10:20:00,56.75,56.95,56.67,56.9,318384.0,54.7678,54.9608,54.6906,54.9125,318384.0
2023-03-16 10:25:00,56.89,57.15,56.85,56.96,213504.0,54.9029,55.1538,54.8643,54.9704,213504.0
2023-03-16 10:30:00,56.98,57.28,56.95,57.17,286226.0,54.9897,55.2793,54.9608,55.1731,286226.0
2023-03-16 10:35:00,57.17,57.31,57.13,57.27,354111.0,55.1731,55.3082,55.1345,55.2696,354111.0
2023-03-16 10:40:00,57.25,57.39,56.98,57.06,244774.0,55.2503,55.3854,54.9897,55.0669,244774.0
2023-03-16 10:45:00,57.06,57.58,57.04,57.45,222935.0,55.0669,55.5688,55.0476,55.4433,222935.0
2023-03-16 10:50:00,57.45,57.87,57.4,57.85,348859.0,55.4433,55.8486,55.3951,55.8293,348859.0
2023-03-16 10:55:00,57.84,58.03,57.8,57.89,408454.0,55.8197,56.0031,55.7811,55.8679,408454.0
2023-03-16 11:00:00,57.88,57.99,57.68,57.69,233975.0,55.8583,55.9645,55.6653,55.6749,233975.0
2023-03-16 11:05:00,57.68,57.95,57.6,57.84,207707.0,55.6653,55.9258,55.5881,55.8197,207707.0
2023-03-16 11:10:00,57.83,57.93,57.54,57.61,142239.0,55.81,55.9065,55.5302,55.5977,142239.0
2023-03-16 11:15:00,57.59,57.81,57.58,57.66,125432.0,55.5784,55.7907,55.5688,55.646,125432.0
2023-03-16 11:20:00,57.66,57.78,57.48,57.63,176021.0,55.646,55.7618,55.4723,55.617,176021.0
2023-03-16 11:25:00,57.62,57.89,57.58,57.77,161234.0,55.6074,55.8679,55.5688,55.7521,161234.0
2023-03-16 11:30:00,57.77,57.8,57.46,57.48,112028.0,55.7521,55.7811,55.453,55.4723,112028.0
2023-03-16 11:35:00,57.47,57.52,57.37,57.5,126408.0,55.4626,55.5109,55.3661,55.4916,126408.0
2023-03-16 11:40:00,57.5,57.78,57.46,57.78,109887.0,55.4916,55.7618,55.453,55.7618,109887.0
2023-03-16 11:45:00,57.77,57.88,57.63,57.82,121121.0,55.7521,55.8583,55.617,55.8004,121121.0
2023-03-16 11:50:00,57.83,57.95,57.66,57.86,159401.0,55.81,55.9258,55.646,55.839,159401.0
2023-03-16 11:55:00,57.87,58.02,57.82,57.9,214105.0,55.8486,55.9934,55.8004,55.8776,214105.0
2023-03-16 12:00:00,57.9,58.06,57.89,58.03,132874.0,55.8776,56.032,55.8679,56.0031,132874.0
2023-03-16 12:05:00,58.03,58.05,57.83,57.84,146727.0,56.0031,56.0224,55.81,55.8197,146727.0
2023-03-16 12:10:00,57.85,57.87,57.57,57.68,141700.0,55.8293,55.8486,55.5591,55.6653,141700.0
2023-03-16 12:15:00,57.65,57.86,57.59,57.85,121258.0,55.6363,55.839,55.5784,55.8293,121258.0
2023-03-16 12:20:00,57.85,58.04,57.78,57.85,136547.0,55.8293,56.0127,55.7618,55.8293,136547.0
2023-03-16 12:25:00,57.84,58.06,57.77,58.04,125939.0,55.8197,56.032,55.7521,56.0127,125939.0
2023-03-16 12:30:00,58.04,58.1,57.94,58.01,271978.0,56.0127,56.0706,55.9162,55.9838,271978.0
2023-03-16 12:35:00,57.99,58.27,57.91,58.26,407621.0,55.9645,56.2347,55.8872,56.225,407621.0
2023-03-16 12:40:00,58.26,58.37,58.19,58.34,225233.0,56.225,56.3312,56.1575,56.3022,225233.0
2023-03-16 12:45:00,58.35,58.51,58.18,58.48,232695.0,56.3119,56.4663,56.1478,56.4373,232695.0
2023-03-16 12:50:00,58.5,58.71,58.47,58.6,364748.0,56.4566,56.6593,56.4277,56.5531,364748.0
2023-03-16 12:55:00,58.6,58.69,58.54,58.66,149234.0,56.5531,56.64,56.4952,56.611,149234.0
2023-03-16 13:00:00,58.65,58.73,58.59,58.7,189637.0,56.6014,56.6786,56.5435,56.6497,189637.0
2023-03-16 13:05:00,58.68,58.88,58.6,58.79,158841.0,56.6303,56.8234,56.5531,56.7365,158841.0
2023-03-16 13:10:00,58.8,58.99,58.76,58.9,195553.0,56.7462,56.9295,56.7076,56.8427,195553.0
2023-03-16 13:15:00,58.91,58.93,58.78,58.92,224940.0,56.8523,56.8716,56.7269,56.862,224940.0
2023-03-16 13:20:00,58.95,58.95,58.64,58.68,298121.0,56.8909,56.8909,56.5917,56.6303,298121.0
2023-03-16 13:25:00,58.68,58.74,58.62,58.69,220773.0,56.6303,56.6883,56.5724,56.64,220773.0
2023-03-16 13:30:00,58.68,58.73,58.52,58.64,207357.0,56.6303,56.6786,56.4759,56.5917,207357.0
2023-03-16 13:35:00,58.65,58.68,58.56,58.68,289475.0,56.6014,56.6303,56.5145,56.6303,289475.0
2023-03-16 13:40:00,58.68,58.79,58.63,58.73,173317.0,56.6303,56.7365,56.5821,56.6786,173317.0
2023-03-16 13:45:00,58.73,58.78,58.62,58.7,137712.0,56.6786,56.7269,56.5724,56.6497,137712.0
2023-03-16 13:50:00,58.71,58.76,58.54,58.75,155003.0,56.6593,56.7076,56.4952,56.6979,155003.0
2023-03-16 13:55:00,58.75,58.8,58.7,58.74,201470.0,56.6979,56.7462,56.6497,56.6883,201470.0
2023-03-16 14:00:00,58.74,58.75,58.51,58.52,140266.0,56.6883,56.6979,56.4663,56.4759,140266.0
2023-03-16 14:05:00,58.51,58.54,58.36,58.46,135211.0,56.4663,56.4952,56.3215,56.418,135211.0
2023-03-16 14:10:00,58.47,58.48,58.21,58.26,142648.0,56.4277,56.4373,56.1768,56.225,142648.0
2023-03-16 14:15:00,58.24,58.29,58.15,58.27,137624.0,56.2057,56.254,56.1189,56.2347,137624.0
2023-03-16 14:20:00,58.28,58.37,58.23,58.27,127112.0,56.2443,56.3312,56.1961,56.2347,127112.0
2023-03-16 14:25:00,58.25,58.42,58.24,58.4,124188.0,56.2154,56.3794,56.2057,56.3601,124188.0
2023-03-16 14:30:00,58.4,58.47,58.18,58.23,131260.0,56.3601,56.4277,56.1478,56.1961,131260.0
2023-03-16 14:35:00,58.24,58.47,58.22,58.47,77020.0,56.2057,56.4277,56.1864,56.4277,77020.0
2023-03-16 14:40:00,58.47,58.52,58.41,58.5,64723.0,56.4277,56.4759,56.3698,56.4566,64723.0
2023-03-16 14:45:00,58.49,58.54,58.44,58.48,91341.0,56.447,56.4952,56.3987,56.4373,91341.0
2023-03-16 14:50:00,58.48,58.52,58.44,58.52,58576.0,56.4373,56.4759,56.3987,56.4759,58576.0
2023-03-16 14:55:00,58.52,58.63,58.51,58.62,134631.0,56.4759,56.5821,56.4663,56.5724,134631.0
2023-03-16 15:00:00,58.63,58.76,58.62,58.76,109867.0,56.5821,56.7076,56.5724,56.7076,109867.0
2023-03-16 15:05:00,58.76,58.78,58.69,58.72,79505.0,56.7076,56.7269,56.64,56.669,79505.0
2023-03-16 15:10:00,58.72,58.76,58.66,58.68,90565.0,56.669,56.7076,56.611,56.6303,90565.0
2023-03-16 15:15:00,58.68,58.7,58.53,58.62,156542.0,56.6303,56.6497,56.4856,56.5724,156542.0
2023-03-16 15:20:00,58.63,58.77,58.62,58.71,119377.0,56.5821,56.7172,56.5724,56.6593,119377.0
2023-03-16 15:25:00,58.71,58.79,58.66,58.78,115644.0,56.6593,56.7365,56.611,56.7269,115644.0
2023-03-16 15:30:00,58.78,58.86,58.75,58.86,170388.0,56.7269,56.8041,56.6979,56.8041,170388.0
2023-03-16 15:35:00,58.86,58.9,58.75,58.88,214781.0,56.8041,56.8427,56.6979,56.8234,214781.0
2023-03-16 15:40:00,58.88,59.08,58.85,59.02,305927.0,56.8234,57.0164,56.7944,56.9585,305927.0
2023-03-16 15:45:00,59.02,59.02,58.86,58.95,291939.0,56.9585,56.9585,56.8041,56.8909,291939.0
2023-03-16 15:50:00,58.96,59.02,58.9,58.96,368835.0,56.9006,56.9585,56.8427,56.9006,368835.0
2023-03-16 15:55:00,58.95,59.06,58.87,59.03,660536.0,56.8909,56.9971,56.8137,56.9681,660536.0
2023-03-17 09:30:00,58.98,59.27,58.53,58.57,1408750.0,56.9199,57.1997,56.4856,56.5242,1408750.0
2023-03-17 09:35:00,58.57,59.38,58.57,59.28,380552.0,56.5242,57.3059,56.5242,57.2094,380552.0
2023-03-17 09:40:00,59.26,59.51,58.99,59.21,423540.0,57.1901,57.4314,56.9295,57.1418,423540.0
2023-03-17 09:45:00,59.21,59.22,58.72,58.75,262103.0,57.1418,57.1515,56.669,56.6979,262103.0
2023-03-17 09:50:00,58.76,59.13,58.75,59.05,246303.0,56.7076,57.0646,56.6979,56.9874,246303.0
2023-03-17 09:55:00,59.05,59.13,58.8,58.83,125429.0,56.9874,57.0646,56.7462,56.7751,125429.0
2023-03-17 10:00:00,58.86,59.18,58.8,59.13,167750.0,56.8041,57.1129,56.7462,57.0646,167750.0
2023-03-17 10:05:00,59.14,59.25,58.71,58.75,151952.0,57.0743,57.1804,56.6593,56.6979,151952.0
2023-03-17 10:10:00,58.75,58.96,58.68,58.92,216976.0,56.6979,56.9006,56.6303,56.862,216976.0
2023-03-17 10:15:00,58.94,58.95,58.55,58.57,265142.0,56.8813,56.8909,56.5049,56.5242,265142.0
2023-03-17 10:20:00,58.58,58.65,58.3,58.38,373338.0,56.5338,56.6014,56.2636,56.3408,373338.0
2023-03-17 10:25:00,58.36,58.45,58.28,58.44,291546.0,56.3215,56.4084,56.2443,56.3987,291546.0
2023-03-17 10:30:00,58.42,58.68,58.32,58.58,257842.0,56.3794,56.6303,56.2829,56.5338,257842.0
2023-03-17 10:35:00,58.57,58.7,58.44,58.63,257708.0,56.5242,56.6497,56.3987,56.5821,257708.0
2023-03-17 10:40:00,58.62,58.67,58.36,58.39,178101.0,56.5724,56.6207,56.3215,56.3505,178101.0
2023-03-17 10:45:00,58.38,58.65,58.28,58.62,172831.0,56.3408,56.6014,56.2443,56.5724,172831.0
2023-03-17 10:50:00,58.63,58.64,58.37,58.46,134142.0,56.5821,56.5917,56.3312,56.418,134142.0
2023-03-17 10:55:00,58.45,58.51,58.3,58.43,288318.0,56.4084,56.4663,56.2636,56.3891,288318.0
2023-03-17 11:00:00,58.42,58.57,58.35,58.52,288521.0,56.3794,56.5242,56.3119,56.4759,288521.0
2023-03-17 11:05:00,58.54,58.66,58.49,58.61,187491.0,56.4952,56.611,56.447,56.5628,187491.0
2023-03-17 11:10:00,58.59,58.67,58.54,58.63,117042.0,56.5435,56.6207,56.4952,56.5821,117042.0
2023-03-17 11:15:00,58.64,58.7,58.55,58.55,122802.0,56.5917,56.6497,56.5049,56.5049,122802.0
2023-03-17 11:20:00,58.56,58.63,58.43,58.48,215831.0,56.5145,56.5821,56.3891,56.4373,215831.0
2023-03-17 11:25:00,58.48,58.58,58.35,58.54,216133.0,56.4373,56.5338,56.3119,56.4952,216133.0
2023-03-17 11:30:00,58.54,58.58,58.4,58.53,100347.0,56.4952,56.5338,56.3601,56.4856,100347.0
2023-03-17 11:35:00,58.53,58.54,58.17,58.18,275295.0,56.4856,56.4952,56.1382,56.1478,275295.0
2023-03-17 11:40:00,58.17,58.19,57.91,57.93,265690.0,56.1382,56.1575,55.8872,55.9065,265690.0
2023-03-17 11:45:00,57.92,58.11,57.91,58.04,204014.0,55.8969,56.0803,55.8872,56.0127,204014.0
2023-03-17 11:50:00,58.04,58.49,58.03,58.36,212639.0,56.0127,56.447,56.0031,56.3215,212639.0
2023-03-17 11:55:00,58.37,58.7,58.33,58.66,181421.0,56.3312,56.6497,56.2926,56.611,181421.0
2023-03-17 12:00:00,58.66,58.98,58.63,58.93,193741.0,56.611,56.9199,56.5821,56.8716,193741.0
2023-03-17 12:05:00,58.92,59.08,58.7,59.0,139179.0,56.862,57.0164,56.6497,56.9392,139179.0
2023-03-17 12:10:00,58.98,59.02,58.84,58.84,133497.0,56.9199,56.9585,56.7848,56.7848,133497.0
2023-03-17 12:15:00,58.83,58.98,58.79,58.82,99080.0,56.7751,56.9199,56.7365,56.7655,99080.0
2023-03-17 12:20:00,58.83,58.86,58.69,58.73,112714.0,56.7751,56.8041,56.64,56.6786,112714.0
2023-03-17 12:25:00,58.73,58.91,58.7,58.9,100479.0,56.6786,56.8523,56.6497,56.8427,100479.0
2023-03-17 12:30:00,58.91,59.08,58.67,58.7,207019.0,56.8523,57.0164,56.6207,56.6497,207019.0
2023-03-17 12:35:00,58.71,58.76,58.51,58.53,122727.0,56.6593,56.7076,56.4663,56.4856,122727.0
2023-03-17 12:40:00,58.53,58.58,58.45,58.53,78666.0,56.4856,56.5338,56.4084,56.4856,78666.0
2023-03-17 12:45:00,58.51,58.56,58.42,58.46,79281.0,56.4663,56.5145,56.3794,56.418,79281.0
2023-03-17 12:50:00,58.47,58.6,58.36,58.43,104069.0,56.4277,56.5531,56.3215,56.3891,104069.0
2023-03-17 12:55:00,58.43,58.61,58.41,58.58,79761.0,56.3891,56.5628,56.3698,56.5338,79761.0
2023-03-17 13:00:00,58.59,58.63,58.47,58.5,60215.0,56.5435,56.5821,56.4277,56.4566,60215.0
2023-03-17 13:05:00,58.5,58.72,58.49,58.68,83208.0,56.4566,56.669,56.447,56.6303,83208.0
2023-03-17 13:10:00,58.68,58.71,58.52,58.53,86646.0,56.6303,56.6593,56.4759,56.4856,86646.0
2023-03-17 13:15:00,58.53,58.55,58.41,58.48,106301.0,56.4856,56.5049,56.3698,56.4373,106301.0
2023-03-17 13:20:00,58.49,58.63,58.43,58.43,71779.0,56.447,56.5821,56.3891,56.3891,71779.0
2023-03-17 13:25:00,58.43,58.54,58.41,58.52,53940.0,56.3891,56.4952,56.3698,56.4759,53940.0
2023-03-17 13:30:00,58.52,58.63,58.47,58.48,98356.0,56.4759,56.5821,56.4277,56.4373,98356.0
2023-03-17 13:35:00,58.48,58.59,58.42,58.56,72437.0,56.4373,56.5435,56.3794,56.5145,72437.0
2023-03-17 13:40:00,58.54,58.58,58.42,58.54,98762.0,56.4952,56.5338,56.3794,56.4952,98762.0
2023-03-17 13:45:00,58.52,58.55,58.41,58.46,85868.0,56.4759,56.5049,56.3698,56.418,85868.0
2023-03-17 13:50:00,58.47,58.57,58.42,58.48,79934.0,56.4277,56.5242,56.3794,56.4373,79934.0
2023-03-17 13:55:00,58.48,58.53,58.42,58.5,117544.0,56.4373,56.4856,56.3794,56.4566,117544.0
2023-03-17 14:00:00,58.5,58.54,58.31,58.31,117051.0,56.4566,56.4952,56.2733,56.2733,117051.0
2023-03-17 14:05:00,58.31,58.35,58.21,58.3,143202.0,56.2733,56.3119,56.1768,56.2636,143202.0
2023-03-17 14:10:00,58.3,58.42,58.28,58.34,131354.0,56.2636,56.3794,56.2443,56.3022,131354.0
2023-03-17 14:15:00,58.33,58.37,58.23,58.34,109509.0,56.2926,56.3312,56.1961,56.3022,109509.0
2023-03-17 14:20:00,58.34,58.39,58.31,58.33,94323.0,56.3022,56.3505,56.2733,56.2926,94323.0
2023-03-17 14:25:00,58.34,58.38,58.24,58.36,106560.0,56.3022,56.3408,56.2057,56.3215,106560.0
2023-03-17 14:30:00,58.35,58.48,58.3,58.45,117586.0,56.3119,56.4373,56.2636,56.4084,117586.0
2023-03-17 14:35:00,58.46,58.48,58.33,58.33,103190.0,56.418,56.4373,56.2926,56.2926,103190.0
2023-03-17 14:40:00,58.32,58.35,58.25,58.27,81074.0,56.2829,56.3119,56.2154,56.2347,81074.0
2023-03-17 14:45:00,58.26,58.27,58.19,58.22,128637.0,56.225,56.2347,56.1575,56.1864,128637.0
2023-03-17 14:50:00,58.22,58.38,58.07,58.35,213800.0,56.1864,56.3408,56.0417,56.3119,213800.0
2023-03-17 14:55:00,58.36,58.4,58.27,58.33,73593.0,56.3215,56.3601,56.2347,56.2926,73593.0
2023-03-17 15:00:00,58.34,58.44,58.26,58.4,105653.0,56.3022,56.3987,56.225,56.3601,105653.0
2023-03-17 15:05:00,58.41,58.46,58.31,58.39,111387.0,56.3698,56.418,56.2733,56.3505,111387.0
2023-03-17 15:10:00,58.39,58.46,58.34,58.43,109215.0,56.3505,56.418,56.3022,56.3891,109215.0
2023-03-17 15:15:00,58.43,58.55,58.35,58.48,153831.0,56.3891,56.5049,56.3119,56.4373,153831.0
2023-03-17 15:20:00,58.49,58.57,58.41,58.56,152336.0,56.447,56.5242,56.3698,56.5145,152336.0
2023-03-17 15:25:00,58.55,58.61,58.49,58.57,154056.0,56.5049,56.5628,56.447,56.5242,154056.0
2023-03-17 15:30:00,58.57,58.64,58.43,58.55,188113.0,56.5242,56.5917,56.3891,56.5049,188113.0
2023-03-17 15:35:00,58.55,58.56,58.45,58.5,178493.0,56.5049,56.5145,56.4084,56.4566,178493.0
2023-03-17 15:40:00,58.5,58.61,58.5,58.56,190437.0,56.4566,56.5628,56.4566,56.5145,190437.0
2023-03-17 15:45:00,58.55,58.57,58.3,58.37,308161.0,56.5049,56.5242,56.2636,56.3312,308161.0
2023-03-17 15:50:00,58.36,58.54,58.33,58.53,452179.0,56.3215,56.4952,56.2926,56.4856,452179.0
2023-03-17 15:55:00,58.53,58.64,58.28,58.48,756143.0,56.4856,56.5917,56.2443,56.4373,756143.0
2023-03-20 09:30:00,58.51,58.77,58.35,58.47,563975.0,56.4663,56.7172,56.3119,56.4277,563975.0
2023-03-20 09:35:00,58.48,58.56,58.23,58.39,270718.0,56.4373,56.5145,56.1961,56.3505,270718.0
2023-03-20 09:40:00,58.39,58.72,58.32,58.51,314327.0,56.3505,56.669,56.2829,56.4663,314327.0
2023-03-20 09:45:00,58.51,58.67,58.42,58.62,250388.0,56.4663,56.6207,56.3794,56.5724,250388.0
2023-03-20 09:50:00,58.62,58.75,58.42,58.63,257632.0,56.5724,56.6979,56.3794,56.5821,257632.0
2023-03-20 09:55:00,58.62,59.0,58.5,58.96,367771.0,56.5724,56.9392,56.4566,56.9006,367771.0
2023-03-20 10:00:00,58.96,59.2,58.94,58.97,357559.0,56.9006,57.1322,56.8813,56.9102,357559.0
2023-03-20 10:05:00,58.98,59.02,58.68,58.75,171187.0,56.9199,56.9585,56.6303,56.6979,171187.0
2023-03-20 10:10:00,58.75,59.11,58.72,59.06,157346.0,56.6979,57.0453,56.669,56.9971,157346.0
2023-03-20 10:15:00,59.06,59.21,58.82,58.83,267965.0,56.9971,57.1418,56.7655,56.7751,267965.0
2023-03-20 10:20:00,58.84,59.21,58.77,59.19,165299.0,56.7848,57.1418,56.7172,57.1225,165299.0
2023-03-20 10:25:00,59.19,59.28,59.05,59.25,166337.0,57.1225,57.2094,56.9874,57.1804,166337.0
2023-03-20 10:30:00,59.24,59.3,59.15,59.16,189349.0,57.1708,57.2287,57.0839,57.0936,189349.0
2023-03-20 10:35:00,59.16,59.28,59.09,59.16,202361.0,57.0936,57.2094,57.026,57.0936,202361.0
2023-03-20 10:40:00,59.14,59.2,58.93,58.95,119853.0,57.0743,57.1322,56.8716,56.8909,119853.0
2023-03-20 10:45:00,58.95,59.16,58.84,59.12,151475.0,56.8909,57.0936,56.7848,57.055,151475.0
2023-03-20 10:50:00,59.12,59.13,58.79,58.92,130007.0,57.055,57.0646,56.7365,56.862,130007.0
2023-03-20 10:55:00,58.93,59.06,58.92,59.02,95169.0,56.8716,56.9971,56.862,56.9585,95169.0
2023-03-20 11:00:00,59.02,59.16,59.0,59.13,216386.0,56.9585,57.0936,56.9392,57.0646,216386.0
2023-03-20 11:05:00,59.15,59.3,59.03,59.03,175258.0,57.0839,57.2287,56.9681,56.9681,175258.0
2023-03-20 11:10:00,59.03,59.06,58.9,58.93,92834.0,56.9681,56.9971,56.8427,56.8716,92834.0
2023-03-20 11:15:00,58.92,58.95,58.79,58.88,111474.0,56.862,56.8909,56.7365,56.8234,111474.0
2023-03-20 11:20:00,58.89,59.02,58.83,59.01,104088.0,56.833,56.9585,56.7751,56.9488,104088.0
2023-03-20 11:25:00,59.02,59.32,59.02,59.31,206810.0,56.9585,57.248,56.9585,57.2383,206810.0
2023-03-20 11:30:00,59.32,59.38,59.23,59.37,190288.0,57.248,57.3059,57.1611,57.2962,190288.0
2023-03-20 11:35:00,59.38,59.44,59.27,59.42,180498.0,57.3059,57.3638,57.1997,57.3445,180498.0
2023-03-20 11:40:00,59.41,59.53,59.29,59.45,258242.0,57.3349,57.4507,57.219,57.3735,258242.0
2023-03-20 11:45:00,59.45,59.46,59.24,59.32,141062.0,57.3735,57.3831,57.1708,57.248,141062.0
2023-03-20 11:50:00,59.32,59.43,59.29,59.34,82641.0,57.248,57.3542,57.219,57.2673,82641.0
2023-03-20 11:55:00,59.34,59.41,59.16,59.22,143423.0,57.2673,57.3349,57.0936,57.1515,143423.0
2023-03-20 12:00:00,59.2,59.3,59.14,59.21,85311.0,57.1322,57.2287,57.0743,57.1418,85311.0
2023-03-20 12:05:00,59.22,59.22,58.88,58.89,192932.0,57.1515,57.1515,56.8234,56.833,192932.0
2023-03-20 12:10:00,58.88,58.91,58.7,58.91,213599.0,56.8234,56.8523,56.6497,56.8523,213599.0
2023-03-20 12:15:00,58.91,59.05,58.88,58.93,160627.0,56.8523,56.9874,56.8234,56.8716,160627.0
2023-03-20 12:20:00,58.94,58.98,58.86,58.92,84840.0,56.8813,56.9199,56.8041,56.862,84840.0
2023-03-20 12:25:00,58.94,58.98,58.87,58.96,93510.0,56.8813,56.9199,56.8137,56.9006,93510.0
2023-03-20 12:30:00,58.96,59.05,58.94,58.99,69723.0,56.9006,56.9874,56.8813,56.9295,69723.0
2023-03-20 12:35:00,58.99,59.09,58.93,59.03,94289.0,56.9295,57.026,56.8716,56.9681,94289.0
2023-03-20 12:40:00,59.04,59.16,59.03,59.06,59728.0,56.9778,57.0936,56.9681,56.9971,59728.0
2023-03-20 12:45:00,59.05,59.09,58.98,58.99,82751.0,56.9874,57.026,56.9199,56.9295,82751.0
2023-03-20 12:50:00,58.99,59.12,58.97,59.09,45130.0,56.9295,57.055,56.9102,57.026,45130.0
2023-03-20 12:55:00,59.11,59.22,59.09,59.16,57510.0,57.0453,57.1515,57.026,57.0936,57510.0
2023-03-20 13:00:00,59.17,59.29,59.15,59.23,49995.0,57.1032,57.219,57.0839,57.1611,49995.0
2023-03-20 13:05:00,59.22,59.39,59.22,59.37,86553.0,57.1515,57.3155,57.1515,57.2962,86553.0
2023-03-20 13:10:00,59.38,59.51,59.36,59.46,166953.0,57.3059,57.4314,57.2866,57.3831,166953.0
2023-03-20 13:15:00,59.47,59.53,59.42,59.5,102350.0,57.3928,57.4507,57.3445,57.4217,102350.0
2023-03-20 13:20:00,59.51,59.53,59.33,59.34,109064.0,57.4314,57.4507,57.2576,57.2673,109064.0
2023-03-20 13:25:00,59.34,59.42,59.24,59.32,94492.0,57.2673,57.3445,57.1708,57.248,94492.0
2023-03-20 13:30:00,59.33,59.41,59.29,59.29,55226.0,57.2576,57.3349,57.219,57.219,55226.0
2023-03-20 13:35:00,59.29,59.35,59.26,59.34,81747.0,57.219,57.2769,57.1901,57.2673,81747.0
2023-03-20 13:40:00,59.34,59.4,59.29,59.36,80552.0,57.2673,57.3252,57.219,57.2866,80552.0
2023-03-20 13:45:00,59.34,59.37,59.23,59.28,70037.0,57.2673,57.2962,57.1611,57.2094,70037.0
2023-03-20 13:50:00,59.28,59.28,59.16,59.17,54016.0,57.2094,57.2094,57.0936,57.1032,54016.0
2023-03-20 13:55:00,59.17,59.28,59.17,59.22,50200.0,57.1032,57.2094,57.1032,57.1515,50200.0
2023-03-20 14:00:00,59.21,59.25,59.12,59.15,79119.0,57.1418,57.1804,57.055,57.0839,79119.0
2023-03-20 14:05:00,59.14,59.17,58.95,58.96,76895.0,57.0743,57.1032,56.8909,56.9006,76895.0
2023-03-20 14:10:00,58.95,59.14,58.92,59.11,105892.0,56.8909,57.0743,56.862,57.0453,105892.0
2023-03-20 14:15:00,59.11,59.18,59.02,59.16,97210.0,57.0453,57.1129,56.9585,57.0936,97210.0
2023-03-20 14:20:00,59.16,59.21,59.07,59.12,96295.0,57.0936,57.1418,57.0067,57.055,96295.0
2023-03-20 14:25:00,59.13,59.3,59.12,59.24,81813.0,57.0646,57.2287,57.055,57.1708,81813.0
2023-03-20 14:30:00,59.24,59.28,59.11,59.17,99455.0,57.1708,57.2094,57.0453,57.1032,99455.0
2023-03-20 14:35:00,59.15,59.15,59.03,59.08,68422.0,57.0839,57.0839,56.9681,57.0164,68422.0
2023-03-20 14:40:00,59.08,59.1,59.01,59.09,75821.0,57.0164,57.0357,56.9488,57.026,75821.0
2023-03-20 14:45:00,59.08,59.27,59.06,59.22,152789.0,57.0164,57.1997,56.9971,57.1515,152789.0
2023-03-20 14:50:00,59.22,59.33,59.22,59.23,152895.0,57.1515,57.2576,57.1515,57.1611,152895.0
2023-03-20 14:55:00,59.24,59.26,59.15,59.21,106678.0,57.1708,57.1901,57.0839,57.1418,106678.0
2023-03-20 15:00:00,59.2,59.25,59.16,59.19,67755.0,57.1322,57.1804,57.0936,57.1225,67755.0
2023-03-20 15:05:00,59.18,59.2,59.06,59.07,62427.0,57.1129,57.1322,56.9971,57.0067,62427.0
2023-03-20 15:10:00,59.08,59.14,59.03,59.13,102413.0,57.0164,57.0743,56.9681,57.0646,102413.0
2023-03-20 15:15:00,59.13,59.19,59.09,59.16,126076.0,57.0646,57.1225,57.026,57.0936,126076.0
2023-03-20 15:20:00,59.17,59.19,59.07,59.14,135029.0,57.1032,57.1225,57.0067,57.0743,135029.0
2023-03-20 15:25:00,59.14,59.19,59.09,59.13,72182.0,57.0743,57.1225,57.026,57.0646,72182.0
2023-03-20 15:30:00,59.13,59.29,59.09,59.25,172560.0,57.0646,57.219,57.026,57.1804,172560.0
2023-03-20 15:35:00,59.26,59.35,59.25,59.27,138226.0,57.1901,57.2769,57.1804,57.1997,138226.0
2023-03-20 15:40:00,59.26,59.27,59.16,59.19,199293.0,57.1901,57.1997,57.0936,57.1225,199293.0
2023-03-20 15:45:00,59.18,59.22,59.09,59.12,173288.0,57.1129,57.1515,57.026,57.055,173288.0
2023-03-20 15:50:00,59.11,59.19,59.02,59.03,291689.0,57.0453,57.1225,56.9585,56.9681,291689.0
2023-03-20 15:55:00,59.02,59.04,58.9,58.98,524133.0,56.9585,56.9778,56.8427,56.9199,524133.0
2023-03-21 09:30:00,59.93,60.36,59.87,60.18,600495.0,57.8367,58.2517,57.7788,58.078,600495.0
2023-03-21 09:35:00,60.21,60.54,60.12,60.31,427647.0,58.1069,58.4254,58.0201,58.2034,427647.0
2023-03-21 09:40:00,60.32,60.53,60.23,60.51,299412.0,58.2131,58.4157,58.1262,58.3964,299412.0
2023-03-21 09:45:00,60.52,60.69,60.44,60.55,321576.0,58.4061,58.5701,58.3289,58.435,321576.0
2023-03-21 09:50:00,60.56,60.67,60.38,60.51,279826.0,58.4447,58.5508,58.271,58.3964,279826.0
2023-03-21 09:55:00,60.51,60.64,60.46,60.55,235471.0,58.3964,58.5219,58.3482,58.435,235471.0
2023-03-21 10:00:00,60.57,60.75,60.49,60.55,265800.0,58.4543,58.628,58.3771,58.435,265800.0
2023-03-21 10:05:00,60.53,60.61,60.44,60.51,173600.0,58.4157,58.4929,58.3289,58.3964,173600.0
2023-03-21 10:10:00,60.5,60.57,60.36,60.39,137405.0,58.3868,58.4543,58.2517,58.2806,137405.0
2023-03-21 10:15:00,60.38,60.38,60.09,60.09,220152.0,58.271,58.271,57.9911,57.9911,220152.0
2023-03-21 10:20:00,60.1,60.16,59.65,59.71,349962.0,58.0007,58.0587,57.5665,57.6244,349962.0
2023-03-21 10:25:00,59.72,59.84,59.58,59.75,358493.0,57.634,57.7498,57.4989,57.663,358493.0
2023-03-21 10:30:00,59.76,59.76,59.5,59.65,159395.0,57.6726,57.6726,57.4217,57.5665,159395.0
2023-03-21 10:35:00,59.65,59.82,59.56,59.79,231897.0,57.5665,57.7305,57.4796,57.7016,231897.0
2023-03-21 10:40:00,59.79,60.09,59.76,60.04,222415.0,57.7016,57.9911,57.6726,57.9428,222415.0
2023-03-21 10:45:00,60.05,60.27,60.02,60.24,190395.0,57.9525,58.1648,57.9235,58.1359,190395.0
2023-03-21 10:50:00,60.24,60.26,59.97,59.98,126036.0,58.1359,58.1552,57.8753,57.8849,126036.0
2023-03-21 10:55:00,59.97,60.01,59.86,59.9,109139.0,57.8753,57.9139,57.7691,57.8077,109139.0
2023-03-21 11:00:00,59.91,59.94,59.79,59.83,124198.0,57.8174,57.8463,57.7016,57.7402,124198.0
2023-03-21 11:05:00,59.83,59.89,59.69,59.75,143808.0,57.7402,57.7981,57.6051,57.663,143808.0
2023-03-21 11:10:00,59.75,60.13,59.73,60.06,110743.0,57.663,58.0297,57.6437,57.9621,110743.0
2023-03-21 11:15:00,60.05,60.16,60.04,60.11,108422.0,57.9525,58.0587,57.9428,58.0104,108422.0
2023-03-21 11:20:00,60.1,60.28,60.09,60.25,121151.0,58.0007,58.1745,57.9911,58.1455,121151.0
2023-03-21 11:25:00,60.22,60.26,59.99,60.01,163206.0,58.1166,58.1552,57.8946,57.9139,163206.0
2023-03-21 11:30:00,60.01,60.18,59.98,60.09,119283.0,57.9139,58.078,57.8849,57.9911,119283.0
2023-03-21 11:35:00,60.09,60.18,60.01,60.08,178672.0,57.9911,58.078,57.9139,57.9814,178672.0
2023-03-21 11:40:00,60.08,60.12,59.88,59.89,148413.0,57.9814,58.0201,57.7884,57.7981,148413.0
2023-03-21 11:45:00,59.88,59.94,59.8,59.9,171929.0,57.7884,57.8463,57.7112,57.8077,171929.0
2023-03-21 11:50:00,59.91,59.94,59.83,59.87,87234.0,57.8174,57.8463,57.7402,57.7788,87234.0
2023-03-21 11:55:00,59.86,59.88,59.64,59.66,109583.0,57.7691,57.7884,57.5568,57.5761,109583.0
2023-03-21 12:00:00,59.66,59.67,59.5,59.62,221911.0,57.5761,57.5858,57.4217,57.5375,221911.0
2023-03-21 12:05:00,59.61,59.76,59.58,59.72,197212.0,57.5279,57.6726,57.4989,57.634,197212.0
2023-03-21 12:10:00,59.72,59.87,59.7,59.85,143183.0,57.634,57.7788,57.6147,57.7595,143183.0
2023-03-21 12:15:00,59.86,59.92,59.79,59.83,156234.0,57.7691,57.827,57.7016,57.7402,156234.0
2023-03-21 12:20:00,59.82,59.82,59.69,59.73,64273.0,57.7305,57.7305,57.6051,57.6437,64273.0
2023-03-21 12:25:00,59.73,59.85,59.72,59.83,88583.0,57.6437,57.7595,57.634,57.7402,88583.0
2023-03-21 12:30:00,59.83,59.97,59.82,59.95,231575.0,57.7402,57.8753,57.7305,57.856,231575.0
2023-03-21 12:35:00,59.96,60.16,59.93,60.07,213901.0,57.8656,58.0587,57.8367,57.9718,213901.0
2023-03-21 12:40:00,60.07,60.14,59.97,59.98,168291.0,57.9718,58.0394,57.8753,57.8849,168291.0
2023-03-21 12:45:00,59.98,59.98,59.78,59.79,151845.0,57.8849,57.8849,57.6919,57.7016,151845.0
2023-03-21 12:50:00,59.78,59.87,59.73,59.85,69481.0,57.6919,57.7788,57.6437,57.7595,69481.0
2023-03-21 12:55:00,59.85,59.91,59.79,59.82,67903.0,57.7595,57.8174,57.7016,57.7305,67903.0
2023-03-21 13:00:00,59.82,59.9,59.76,59.89,82068.0,57.7305,57.8077,57.6726,57.7981,82068.0
2023-03-21 13:05:00,59.88,59.92,59.83,59.89,95125.0,57.7884,57.827,57.7402,57.7981,95125.0
2023-03-21 13:10:00,59.89,59.98,59.87,59.89,65857.0,57.7981,57.8849,57.7788,57.7981,65857.0
2023-03-21 13:15:00,59.9,60.08,59.87,60.05,95704.0,57.8077,57.9814,57.7788,57.9525,95704.0
2023-03-21 13:20:00,60.04,60.14,60.0,60.03,98750.0,57.9428,58.0394,57.9042,57.9332,98750.0
2023-03-21 13:25:00,60.03,60.08,59.99,60.07,80362.0,57.9332,57.9814,57.8946,57.9718,80362.0
2023-03-21 13:30:00,60.08,60.15,60.07,60.11,119786.0,57.9814,58.049,57.9718,58.0104,119786.0
2023-03-21 13:35:00,60.11,60.21,60.1,60.13,79405.0,58.0104,58.1069,58.0007,58.0297,79405.0
2023-03-21 13:40:00,60.14,60.22,60.09,60.2,59254.0,58.0394,58.1166,57.9911,58.0973,59254.0
2023-03-21 13:45:00,60.19,60.28,60.18,60.23,139998.0,58.0876,58.1745,58.078,58.1262,139998.0
2023-03-21 13:50:00,60.22,60.31,60.2,60.21,83712.0,58.1166,58.2034,58.0973,58.1069,83712.0
2023-03-21 13:55:00,60.21,60.24,60.08,60.08,82408.0,58.1069,58.1359,57.9814,57.9814,82408.0
2023-03-21 14:00:00,60.09,60.2,60.07,60.19,103287.0,57.9911,58.0973,57.9718,58.0876,103287.0
2023-03-21 14:05:00,60.19,60.24,60.15,60.23,97565.0,58.0876,58.1359,58.049,58.1262,97565.0
2023-03-21 14:10:00,60.23,60.35,60.23,60.29,108994.0,58.1262,58.242,58.1262,58.1841,108994.0
2023-03-21 14:15:00,60.3,60.43,60.26,60.41,101248.0,58.1938,58.3192,58.1552,58.2999,101248.0
2023-03-21 14:20:00,60.41,60.44,60.32,60.34,114408.0,58.2999,58.3289,58.2131,58.2324,114408.0
2023-03-21 14:25:00,60.34,60.45,60.3,60.44,102290.0,58.2324,58.3385,58.1938,58.3289,102290.0
2023-03-21 14:30:00,60.44,60.47,60.35,60.45,211892.0,58.3289,58.3578,58.242,58.3385,211892.0
2023-03-21 14:35:00,60.44,60.49,60.25,60.28,114516.0,58.3289,58.3771,58.1455,58.1745,114516.0
2023-03-21 14:40:00,60.27,60.33,60.23,60.32,108747.0,58.1648,58.2227,58.1262,58.2131,108747.0
2023-03-21 14:45:00,60.32,60.41,60.31,60.38,108367.0,58.2131,58.2999,58.2034,58.271,108367.0
2023-03-21 14:50:00,60.38,60.39,60.3,60.35,98920.0,58.271,58.2806,58.1938,58.242,98920.0
2023-03-21 14:55:00,60.35,60.47,60.33,60.43,83928.0,58.242,58.3578,58.2227,58.3192,83928.0
2023-03-21 15:00:00,60.41,60.49,60.39,60.43,80305.0,58.2999,58.3771,58.2806,58.3192,80305.0
2023-03-21 15:05:00,60.43,60.43,60.32,60.37,106379.0,58.3192,58.3192,58.2131,58.2613,106379.0
2023-03-21 15:10:00,60.37,60.43,60.34,60.39,111490.0,58.2613,58.3192,58.2324,58.2806,111490.0
2023-03-21 15:15:00,60.39,60.4,60.29,60.36,76917.0,58.2806,58.2903,58.1841,58.2517,76917.0
2023-03-21 15:20:00,60.35,60.39,60.32,60.35,89833.0,58.242,58.2806,58.2131,58.242,89833.0
2023-03-21 15:25:00,60.35,60.36,60.25,60.35,117071.0,58.242,58.2517,58.1455,58.242,117071.0
2023-03-21 15:30:00,60.35,60.44,60.34,60.39,109099.0,58.242,58.3289,58.2324,58.2806,109099.0
2023-03-21 15:35:00,60.39,60.48,60.35,60.43,243231.0,58.2806,58.3675,58.242,58.3192,243231.0
2023-03-21 15:40:00,60.44,60.53,60.43,60.52,292761.0,58.3289,58.4157,58.3192,58.4061,292761.0
2023-03-21 15:45:00,60.51,60.52,60.4,60.41,224844.0,58.3964,58.4061,58.2903,58.2999,224844.0
2023-03-21 15:50:00,60.4,60.41,60.21,60.22,365349.0,58.2903,58.2999,58.1069,58.1166,365349.0
2023-03-21 15:55:00,60.21,60.26,60.16,60.26,530533.0,58.1069,58.1552,58.0587,58.1552,530533.0
2023-03-22 09:30:00,60.29,60.43,60.06,60.11,231778.0,58.1841,58.3192,57.9621,58.0104,231778.0
2023-03-22 09:35:00,60.07,60.29,60.07,60.1,133587.0,57.9718,58.1841,57.9718,58.0007,133587.0
2023-03-22 09:40:00,60.12,60.12,59.74,59.79,245122.0,58.0201,58.0201,57.6533,57.7016,245122.0
2023-03-22 09:45:00,59.8,59.87,59.65,59.87,190710.0,57.7112,57.7788,57.5665,57.7788,190710.0
2023-03-22 09:50:00,59.85,59.87,59.61,59.83,196961.0,57.7595,57.7788,57.5279,57.7402,196961.0
2023-03-22 09:55:00,59.84,59.94,59.77,59.92,88687.0,57.7498,57.8463,57.6823,57.827,88687.0
2023-03-22 10:00:00,59.92,59.94,59.67,59.73,99287.0,57.827,57.8463,57.5858,57.6437,99287.0
2023-03-22 10:05:00,59.73,59.89,59.73,59.82,53159.0,57.6437,57.7981,57.6437,57.7305,53159.0
2023-03-22 10:10:00,59.82,59.95,59.61,59.69,93619.0,57.7305,57.856,57.5279,57.6051,93619.0
2023-03-22 10:15:00,59.69,59.91,59.68,59.88,113255.0,57.6051,57.8174,57.5954,57.7884,113255.0
2023-03-22 10:20:00,59.89,59.89,59.65,59.7,65870.0,57.7981,57.7981,57.5665,57.6147,65870.0
2023-03-22 10:25:00,59.71,59.73,59.62,59.67,77317.0,57.6244,57.6437,57.5375,57.5858,77317.0
2023-03-22 10:30:00,59.69,59.89,59.64,59.68,157342.0,57.6051,57.7981,57.5568,57.5954,157342.0
2023-03-22 10:35:00,59.69,59.85,59.62,59.82,77004.0,57.6051,57.7595,57.5375,57.7305,77004.0
2023-03-22 10:40:00,59.82,59.93,59.73,59.91,107186.0,57.7305,57.8367,57.6437,57.8174,107186.0
2023-03-22 10:45:00,59.92,59.98,59.9,59.97,109464.0,57.827,57.8849,57.8077,57.8753,109464.0
2023-03-22 10:50:00,59.97,60.08,59.87,60.07,101053.0,57.8753,57.9814,57.7788,57.9718,101053.0
2023-03-22 10:55:00,60.05,60.06,59.99,60.04,58055.0,57.9525,57.9621,57.8946,57.9428,58055.0
2023-03-22 11:00:00,60.03,60.06,59.87,59.88,77197.0,57.9332,57.9621,57.7788,57.7884,77197.0
2023-03-22 11:05:00,59.89,59.96,59.88,59.92,53621.0,57.7981,57.8656,57.7884,57.827,53621.0
2023-03-22 11:10:00,59.94,59.97,59.8,59.88,59968.0,57.8463,57.8753,57.7112,57.7884,59968.0
2023-03-22 11:15:00,59.89,59.89,59.75,59.82,81287.0,57.7981,57.7981,57.663,57.7305,81287.0
2023-03-22 11:20:00,59.82,59.99,59.81,59.96,64239.0,57.7305,57.8946,57.7209,57.8656,64239.0
2023-03-22 11:25:00,59.97,60.02,59.8,59.81,45256.0,57.8753,57.9235,57.7112,57.7209,45256.0
2023-03-22 11:30:00,59.82,59.83,59.72,59.73,92047.0,57.7305,57.7402,57.634,57.6437,92047.0
2023-03-22 11:35:00,59.73,59.8,59.67,59.78,98844.0,57.6437,57.7112,57.5858,57.6919,98844.0
2023-03-22 11:40:00,59.77,59.77,59.6,59.62,121348.0,57.6823,57.6823,57.5182,57.5375,121348.0
2023-03-22 11:45:00,59.61,59.65,59.56,59.6,102265.0,57.5279,57.5665,57.4796,57.5182,102265.0
2023-03-22 11:50:00,59.6,59.72,59.59,59.61,70068.0,57.5182,57.634,57.5086,57.5279,70068.0
2023-03-22 11:55:00,59.61,59.62,59.47,59.5,159911.0,57.5279,57.5375,57.3928,57.4217,159911.0
2023-03-22 12:00:00,59.5,59.51,59.36,59.38,100925.0,57.4217,57.4314,57.2866,57.3059,100925.0
2023-03-22 12:05:00,59.37,59.45,59.32,59.34,79984.0,57.2962,57.3735,57.248,57.2673,79984.0
2023-03-22 12:10:00,59.34,59.38,59.3,59.37,105357.0,57.2673,57.3059,57.2287,57.2962,105357.0
2023-03-22 12:15:00,59.36,59.42,59.3,59.37,53004.0,57.2866,57.3445,57.2287,57.2962,53004.0
2023-03-22 12:20:00,59.36,59.48,59.34,59.42,122421.0,57.2866,57.4024,57.2673,57.3445,122421.0
2023-03-22 12:25:00,59.41,59.52,59.39,59.48,70782.0,57.3349,57.441,57.3155,57.4024,70782.0
2023-03-22 12:30:00,59.47,59.53,59.4,59.5,98266.0,57.3928,57.4507,57.3252,57.4217,98266.0
2023-03-22 12:35:00,59.5,59.54,59.42,59.47,55894.0,57.4217,57.4603,57.3445,57.3928,55894.0
2023-03-22 12:40:00,59.47,59.5,59.41,59.48,53676.0,57.3928,57.4217,57.3349,57.4024,53676.0
2023-03-22 12:45:00,59.48,59.58,59.46,59.55,87658.0,57.4024,57.4989,57.3831,57.47,87658.0
2023-03-22 12:50:00,59.55,59.62,59.54,59.58,74697.0,57.47,57.5375,57.4603,57.4989,74697.0
2023-03-22 12:55:00,59.58,59.63,59.51,59.58,103876.0,57.4989,57.5472,57.4314,57.4989,103876.0
2023-03-22 13:00:00,59.57,59.59,59.54,59.57,113335.0,57.4893,57.5086,57.4603,57.4893,113335.0
2023-03-22 13:05:00,59.58,59.59,59.42,59.49,77018.0,57.4989,57.5086,57.3445,57.4121,77018.0
2023-03-22 13:10:00,59.49,59.51,59.43,59.5,42318.0,57.4121,57.4314,57.3542,57.4217,42318.0
2023-03-22 13:15:00,59.51,59.69,59.48,59.69,59874.0,57.4314,57.6051,57.4024,57.6051,59874.0
2023-03-22 13:20:00,59.7,59.7,59.63,59.67,55414.0,57.6147,57.6147,57.5472,57.5858,55414.0
2023-03-22 13:25:00,59.68,59.7,59.58,59.6,56522.0,57.5954,57.6147,57.4989,57.5182,56522.0
2023-03-22 13:30:00,59.6,59.65,59.52,59.59,50319.0,57.5182,57.5665,57.441,57.5086,50319.0
2023-03-22 13:35:00,59.59,59.6,59.52,59.56,55919.0,57.5086,57.5182,57.441,57.4796,55919.0
2023-03-22 13:40:00,59.55,59.57,59.45,59.51,66491.0,57.47,57.4893,57.3735,57.4314,66491.0
2023-03-22 13:45:00,59.51,59.57,59.51,59.57,50957.0,57.4314,57.4893,57.4314,57.4893,50957.0
2023-03-22 13:50:00,59.56,59.63,59.54,59.61,50995.0,57.4796,57.5472,57.4603,57.5279,50995.0
2023-03-22 13:55:00,59.61,59.63,59.5,59.57,143539.0,57.5279,57.5472,57.4217,57.4893,143539.0
2023-03-22 14:00:00,59.58,59.92,59.57,59.81,252015.0,57.4989,57.827,57.4893,57.7209,252015.0
2023-03-22 14:05:00,59.83,59.97,59.73,59.84,266918.0,57.7402,57.8753,57.6437,57.7498,266918.0
2023-03-22 14:10:00,59.84,59.95,59.53,59.63,312267.0,57.7498,57.856,57.4507,57.5472,312267.0
2023-03-22 14:15:00,59.64,59.86,59.6,59.82,106832.0,57.5568,57.7691,57.5182,57.7305,106832.0
2023-03-22 14:20:00,59.81,59.81,59.63,59.68,75555.0,57.7209,57.7209,57.5472,57.5954,75555.0
2023-03-22 14:25:00,59.67,59.85,59.65,59.83,128684.0,57.5858,57.7595,57.5665,57.7402,128684.0
2023-03-22 14:30:00,59.83,59.98,59.71,59.84,181111.0,57.7402,57.8849,57.6244,57.7498,181111.0
2023-03-22 14:35:00,59.84,59.88,59.35,59.75,360521.0,57.7498,57.7884,57.2769,57.663,360521.0
2023-03-22 14:40:00,59.75,60.03,59.75,59.98,268253.0,57.663,57.9332,57.663,57.8849,268253.0
2023-03-22 14:45:00,59.99,60.27,59.94,60.13,202120.0,57.8946,58.1648,57.8463,58.0297,202120.0
2023-03-22 14:50:00,60.14,60.19,59.9,59.99,262910.0,58.0394,58.0876,57.8077,57.8946,262910.0
2023-03-22 14:55:00,60.0,60.07,59.7,59.72,251934.0,57.9042,57.9718,57.6147,57.634,251934.0
2023-03-22 15:00:00,59.72,59.83,59.38,59.43,247087.0,57.634,57.7402,57.3059,57.3542,247087.0
2023-03-22 15:05:00,59.4,59.47,59.13,59.25,363560.0,57.3252,57.3928,57.0646,57.1804,363560.0
2023-03-22 15:10:00,59.25,59.44,59.07,59.42,284829.0,57.1804,57.3638,57.0067,57.3445,284829.0
2023-03-22 15:15:00,59.43,59.56,59.39,59.5,166766.0,57.3542,57.4796,57.3155,57.4217,166766.0
2023-03-22 15:20:00,59.51,59.78,59.47,59.62,286978.0,57.4314,57.6919,57.3928,57.5375,286978.0
2023-03-22 15:25:00,59.63,59.72,59.52,59.65,162580.0,57.5472,57.634,57.441,57.5665,162580.0
2023-03-22 15:30:00,59.66,59.73,59.38,59.44,130063.0,57.5761,57.6437,57.3059,57.3638,130063.0
2023-03-22 15:35:00,59.45,59.5,59.23,59.37,295363.0,57.3735,57.4217,57.1611,57.2962,295363.0
2023-03-22 15:40:00,59.38,59.56,59.36,59.39,191660.0,57.3059,57.4796,57.2866,57.3155,191660.0
2023-03-22 15:45:00,59.39,59.42,59.11,59.22,338605.0,57.3155,57.3445,57.0453,57.1515,338605.0
2023-03-22 15:50:00,59.21,59.21,58.82,58.87,661183.0,57.1418,57.1418,56.7655,56.8137,661183.0
2023-03-22 15:55:00,58.88,58.89,58.61,58.67,644119.0,56.8234,56.833,56.5628,56.6207,644119.0
2023-03-23 09:30:00,59.05,59.47,59.0,59.22,377207.0,56.9874,57.3928,56.9392,57.1515,377207.0
2023-03-23 09:35:00,59.2,59.38,59.07,59.22,188289.0,57.1322,57.3059,57.0067,57.1515,188289.0
2023-03-23 09:40:00,59.26,59.31,58.92,59.25,309504.0,57.1901,57.2383,56.862,57.1804,309504.0
2023-03-23 09:45:00,59.29,59.42,59.2,59.32,211782.0,57.219,57.3445,57.1322,57.248,211782.0
2023-03-23 09:50:00,59.32,59.39,59.16,59.31,119493.0,57.248,57.3155,57.0936,57.2383,119493.0
2023-03-23 09:55:00,59.32,59.39,59.05,59.06,142105.0,57.248,57.3155,56.9874,56.9971,142105.0
2023-03-23 10:00:00,59.07,59.19,58.97,59.12,200887.0,57.0067,57.1225,56.9102,57.055,200887.0
2023-03-23 10:05:00,59.14,59.4,59.11,59.33,111331.0,57.0743,57.3252,57.0453,57.2576,111331.0
2023-03-23 10:10:00,59.33,59.5,59.33,59.35,207748.0,57.2576,57.4217,57.2576,57.2769,207748.0
2023-03-23 10:15:00,59.35,59.56,59.33,59.4,153288.0,57.2769,57.4796,57.2576,57.3252,153288.0
2023-03-23 10:20:00,59.39,59.41,59.19,59.23,170708.0,57.3155,57.3349,57.1225,57.1611,170708.0
2023-03-23 10:25:00,59.22,59.28,59.18,59.23,162237.0,57.1515,57.2094,57.1129,57.1611,162237.0
2023-03-23 10:30:00,59.22,59.29,58.97,59.06,291768.0,57.1515,57.219,56.9102,56.9971,291768.0
2023-03-23 10:35:00,59.07,59.08,58.92,59.06,192039.0,57.0067,57.0164,56.862,56.9971,192039.0
2023-03-23 10:40:00,59.07,59.22,59.01,59.15,200803.0,57.0067,57.1515,56.9488,57.0839,200803.0
2023-03-23 10:45:00,59.15,59.28,59.12,59.25,190558.0,57.0839,57.2094,57.055,57.1804,190558.0
2023-03-23 10:50:00,59.25,59.44,59.18,59.43,178084.0,57.1804,57.3638,57.1129,57.3542,178084.0
2023-03-23 10:55:00,59.44,59.45,59.35,59.39,127156.0,57.3638,57.3735,57.2769,57.3155,127156.0
2023-03-23 11:00:00,59.4,59.49,59.28,59.29,84843.0,57.3252,57.4121,57.2094,57.219,84843.0
2023-03-23 11:05:00,59.29,59.48,59.26,59.42,112436.0,57.219,57.4024,57.1901,57.3445,112436.0
2023-03-23 11:10:00,59.42,59.47,59.37,59.38,76508.0,57.3445,57.3928,57.2962,57.3059,76508.0
2023-03-23 11:15:00,59.38,59.42,59.18,59.21,136132.0,57.3059,57.3445,57.1129,57.1418,136132.0
2023-03-23 11:20:00,59.21,59.32,59.21,59.3,159786.0,57.1418,57.248,57.1418,57.2287,159786.0
2023-03-23 11:25:00,59.3,59.33,59.22,59.25,79427.0,57.2287,57.2576,57.1515,57.1804,79427.0
2023-03-23 11:30:00,59.26,59.41,59.25,59.36,88453.0,57.1901,57.3349,57.1804,57.2866,88453.0
2023-03-23 11:35:00,59.36,59.51,59.31,59.41,103581.0,57.2866,57.4314,57.2383,57.3349,103581.0
2023-03-23 11:40:00,59.39,59.49,59.36,59.36,109671.0,57.3155,57.4121,57.2866,57.2866,109671.0
2023-03-23 11:45:00,59.36,59.38,59.25,59.27,91162.0,57.2866,57.3059,57.1804,57.1997,91162.0
2023-03-23 11:50:00,59.27,59.39,59.23,59.23,114015.0,57.1997,57.3155,57.1611,57.1611,114015.0
2023-03-23 11:55:00,59.22,59.27,59.11,59.11,108988.0,57.1515,57.1997,57.0453,57.0453,108988.0
2023-03-23 12:00:00,59.1,59.24,59.08,59.21,121393.0,57.0357,57.1708,57.0164,57.1418,121393.0
2023-03-23 12:05:00,59.21,59.36,59.2,59.31,80009.0,57.1418,57.2866,57.1322,57.2383,80009.0
2023-03-23 12:10:00,59.31,59.33,59.03,59.06,96825.0,57.2383,57.2576,56.9681,56.9971,96825.0
2023-03-23 12:15:00,59.05,59.12,58.98,59.01,143676.0,56.9874,57.055,56.9199,56.9488,143676.0
2023-03-23 12:20:00,59.01,59.12,58.97,58.99,178590.0,56.9488,57.055,56.9102,56.9295,178590.0
2023-03-23 12:25:00,58.98,59.05,58.91,58.91,101932.0,56.9199,56.9874,56.8523,56.8523,101932.0
2023-03-23 12:30:00,58.91,58.97,58.81,58.85,126675.0,56.8523,56.9102,56.7558,56.7944,126675.0
2023-03-23 12:35:00,58.84,58.91,58.79,58.9,313882.0,56.7848,56.8523,56.7365,56.8427,313882.0
2023-03-23 12:40:00,58.9,59.02,58.87,59.01,162641.0,56.8427,56.9585,56.8137,56.9488,162641.0
2023-03-23 12:45:00,59.0,59.09,58.9,59.03,133663.0,56.9392,57.026,56.8427,56.9681,133663.0
2023-03-23 12:50:00,59.03,59.03,58.79,58.81,93887.0,56.9681,56.9681,56.7365,56.7558,93887.0
2023-03-23 12:55:00,58.8,58.86,58.77,58.83,126238.0,56.7462,56.8041,56.7172,56.7751,126238.0
2023-03-23 13:00:00,58.84,58.84,58.66,58.7,118557.0,56.7848,56.7848,56.611,56.6497,118557.0
2023-03-23 13:05:00,58.7,58.84,58.65,58.7,145580.0,56.6497,56.7848,56.6014,56.6497,145580.0
2023-03-23 13:10:00,58.72,58.72,58.59,58.64,163580.0,56.669,56.669,56.5435,56.5917,163580.0
2023-03-23 13:15:00,58.63,58.66,58.51,58.57,110800.0,56.5821,56.611,56.4663,56.5242,110800.0
2023-03-23 13:20:00,58.56,58.71,58.53,58.6,83969.0,56.5145,56.6593,56.4856,56.5531,83969.0
2023-03-23 13:25:00,58.6,58.61,58.35,58.39,194729.0,56.5531,56.5628,56.3119,56.3505,194729.0
2023-03-23 13:30:00,58.38,58.45,58.36,58.38,71152.0,56.3408,56.4084,56.3215,56.3408,71152.0
2023-03-23 13:35:00,58.38,58.45,58.31,58.45,194380.0,56.3408,56.4084,56.2733,56.4084,194380.0
2023-03-23 13:40:00,58.45,58.57,58.44,58.57,80406.0,56.4084,56.5242,56.3987,56.5242,80406.0
2023-03-23 13:45:00,58.56,58.58,58.37,58.45,90661.0,56.5145,56.5338,56.3312,56.4084,90661.0
2023-03-23 13:50:00,58.46,58.51,58.37,58.44,68998.0,56.418,56.4663,56.3312,56.3987,68998.0
2023-03-23 13:55:00,58.44,58.47,58.31,58.32,58660.0,56.3987,56.4277,56.2733,56.2829,58660.0
2023-03-23 14:00:00,58.33,58.4,58.21,58.23,108951.0,56.2926,56.3601,56.1768,56.1961,108951.0
2023-03-23 14:05:00,58.23,58.39,58.23,58.33,74246.0,56.1961,56.3505,56.1961,56.2926,74246.0
2023-03-23 14:10:00,58.35,58.53,58.33,58.53,71636.0,56.3119,56.4856,56.2926,56.4856,71636.0
2023-03-23 14:15:00,58.52,58.56,58.39,58.4,119619.0,56.4759,56.5145,56.3505,56.3601,119619.0
2023-03-23 14:20:00,58.4,58.44,58.24,58.24,72055.0,56.3601,56.3987,56.2057,56.2057,72055.0
2023-03-23 14:25:00,58.25,58.26,58.13,58.15,185333.0,56.2154,56.225,56.0996,56.1189,185333.0
2023-03-23 14:30:00,58.15,58.25,58.06,58.13,119566.0,56.1189,56.2154,56.032,56.0996,119566.0
2023-03-23 14:35:00,58.13,58.21,58.03,58.04,123164.0,56.0996,56.1768,56.0031,56.0127,123164.0
2023-03-23 14:40:00,58.03,58.09,57.92,57.93,320464.0,56.0031,56.061,55.8969,55.9065,320464.0
2023-03-23 14:45:00,57.93,58.11,57.9,57.97,163682.0,55.9065,56.0803,55.8776,55.9451,163682.0
2023-03-23 14:50:00,57.97,58.06,57.87,57.87,139264.0,55.9451,56.032,55.8486,55.8486,139264.0
2023-03-23 14:55:00,57.87,58.09,57.74,58.08,174931.0,55.8486,56.061,55.7232,56.0513,174931.0
2023-03-23 15:00:00,58.09,58.56,58.08,58.19,292080.0,56.061,56.5145,56.0513,56.1575,292080.0
2023-03-23 15:05:00,58.21,58.24,57.95,58.12,135128.0,56.1768,56.2057,55.9258,56.0899,135128.0
2023-03-23 15:10:00,58.14,58.2,57.94,58.05,134109.0,56.1092,56.1671,55.9162,56.0224,134109.0
2023-03-23 15:15:00,58.06,58.11,57.86,57.9,132047.0,56.032,56.0803,55.839,55.8776,132047.0
2023-03-23 15:20:00,57.88,58.05,57.68,58.03,304344.0,55.8583,56.0224,55.6653,56.0031,304344.0
2023-03-23 15:25:00,58.02,58.09,57.97,58.0,112034.0,55.9934,56.061,55.9451,55.9741,112034.0
2023-03-23 15:30:00,57.99,58.12,57.88,58.1,190276.0,55.9645,56.0899,55.8583,56.0706,190276.0
2023-03-23 15:35:00,58.1,58.33,58.1,58.3,265620.0,56.0706,56.2926,56.0706,56.2636,265620.0
2023-03-23 15:40:00,58.29,58.37,58.19,58.33,257925.0,56.254,56.3312,56.1575,56.2926,257925.0
2023-03-23 15:45:00,58.32,58.48,58.32,58.36,289876.0,56.2829,56.4373,56.2829,56.3215,289876.0
2023-03-23 15:50:00,58.36,58.59,58.36,58.48,261430.0,56.3215,56.5435,56.3215,56.4373,261430.0
2023-03-23 15:55:00,58.48,58.53,58.37,58.46,476327.0,56.4373,56.4856,56.3312,56.418,476327.0
2023-03-24 09:30:00,57.88,57.93,57.53,57.85,523464.0,55.8583,55.9065,55.5205,55.8293,523464.0
2023-03-24 09:35:00,57.84,57.91,57.54,57.76,313893.0,55.8197,55.8872,55.5302,55.7425,313893.0
2023-03-24 09:40:00,57.74,57.74,57.31,57.38,176713.0,55.7232,55.7232,55.3082,55.3758,176713.0
2023-03-24 09:45:00,57.37,57.44,57.12,57.28,317458.0,55.3661,55.4337,55.1248,55.2793,317458.0
2023-03-24 09:50:00,57.29,57.34,57.02,57.17,503059.0,55.2889,55.3372,55.0283,55.1731,503059.0
2023-03-24 09:55:00,57.2,57.56,57.18,57.54,280792.0,55.202,55.5495,55.1827,55.5302,280792.0
2023-03-24 10:00:00,57.55,57.95,57.5,57.69,309559.0,55.5398,55.9258,55.4916,55.6749,309559.0
2023-03-24 10:05:00,57.67,58.02,57.66,57.86,199541.0,55.6556,55.9934,55.646,55.839,199541.0
2023-03-24 10:10:00,57.87,57.91,57.68,57.68,341103.0,55.8486,55.8872,55.6653,55.6653,341103.0
2023-03-24 10:15:00,57.68,57.72,57.31,57.35,315645.0,55.6653,55.7039,55.3082,55.3468,315645.0
2023-03-24 10:20:00,57.37,57.53,57.16,57.52,152944.0,55.3661,55.5205,55.1634,55.5109,152944.0
2023-03-24 10:25:00,57.54,57.78,57.52,57.71,174760.0,55.5302,55.7618,55.5109,55.6942,174760.0
2023-03-24 10:30:00,57.71,57.83,57.65,57.74,136253.0,55.6942,55.81,55.6363,55.7232,136253.0
2023-03-24 10:35:00,57.75,57.75,57.45,57.49,78735.0,55.7328,55.7328,55.4433,55.4819,78735.0
2023-03-24 10:40:00,57.47,57.47,57.33,57.41,82085.0,55.4626,55.4626,55.3275,55.4047,82085.0
2023-03-24 10:45:00,57.41,57.57,57.37,57.44,116207.0,55.4047,55.5591,55.3661,55.4337,116207.0
2023-03-24 10:50:00,57.44,57.65,57.41,57.58,91064.0,55.4337,55.6363,55.4047,55.5688,91064.0
2023-03-24 10:55:00,57.56,57.59,57.39,57.42,79855.0,55.5495,55.5784,55.3854,55.4144,79855.0
2023-03-24 11:00:00,57.41,57.64,57.28,57.62,110330.0,55.4047,55.6267,55.2793,55.6074,110330.0
2023-03-24 11:05:00,57.64,57.79,57.57,57.63,174303.0,55.6267,55.7714,55.5591,55.617,174303.0
2023-03-24 11:10:00,57.62,57.64,57.49,57.59,109228.0,55.6074,55.6267,55.4819,55.5784,109228.0
2023-03-24 11:15:00,57.59,57.78,57.56,57.65,190884.0,55.5784,55.7618,55.5495,55.6363,190884.0
2023-03-24 11:20:00,57.64,57.77,57.59,57.6,77223.0,55.6267,55.7521,55.5784,55.5881,77223.0
2023-03-24 11:25:00,57.62,57.75,57.59,57.73,116881.0,55.6074,55.7328,55.5784,55.7135,116881.0
2023-03-24 11:30:00,57.73,57.94,57.71,57.89,178113.0,55.7135,55.9162,55.6942,55.8679,178113.0
2023-03-24 11:35:00,57.9,57.99,57.79,57.9,156111.0,55.8776,55.9645,55.7714,55.8776,156111.0
2023-03-24 11:40:00,57.9,57.93,57.82,57.82,80624.0,55.8776,55.9065,55.8004,55.8004,80624.0
2023-03-24 11:45:00,57.83,58.13,57.81,58.04,182538.0,55.81,56.0996,55.7907,56.0127,182538.0
2023-03-24 11:50:00,58.03,58.03,57.79,57.81,194536.0,56.0031,56.0031,55.7714,55.7907,194536.0
2023-03-24 11:55:00,57.8,58.15,57.8,58.14,124848.0,55.7811,56.1189,55.7811,56.1092,124848.0
2023-03-24 12:00:00,58.15,58.36,58.09,58.1,330784.0,56.1189,56.3215,56.061,56.0706,330784.0
2023-03-24 12:05:00,58.1,58.25,58.02,58.02,116645.0,56.0706,56.2154,55.9934,55.9934,116645.0
2023-03-24 12:10:00,58.03,58.09,57.99,58.09,67000.0,56.0031,56.061,55.9645,56.061,67000.0
2023-03-24 12:15:00,58.08,58.19,57.93,58.02,89451.0,56.0513,56.1575,55.9065,55.9934,89451.0
2023-03-24 12:20:00,58.03,58.05,57.9,58.0,80533.0,56.0031,56.0224,55.8776,55.9741,80533.0
2023-03-24 12:25:00,58.01,58.18,58.0,58.14,99292.0,55.9838,56.1478,55.9741,56.1092,99292.0
2023-03-24 12:30:00,58.14,58.18,58.05,58.09,81532.0,56.1092,56.1478,56.0224,56.061,81532.0
2023-03-24 12:35:00,58.1,58.15,57.99,58.0,64451.0,56.0706,56.1189,55.9645,55.9741,64451.0
2023-03-24 12:40:00,58.01,58.05,57.93,57.93,53361.0,55.9838,56.0224,55.9065,55.9065,53361.0
2023-03-24 12:45:00,57.94,58.17,57.94,58.07,72482.0,55.9162,56.1382,55.9162,56.0417,72482.0
2023-03-24 12:50:00,58.08,58.1,57.93,57.95,180457.0,56.0513,56.0706,55.9065,55.9258,180457.0
2023-03-24 12:55:00,57.96,58.18,57.96,58.08,92755.0,55.9355,56.1478,55.9355,56.0513,92755.0
2023-03-24 13:00:00,58.09,58.16,58.01,58.01,54741.0,56.061,56.1285,55.9838,55.9838,54741.0
2023-03-24 13:05:00,58.01,58.12,57.99,58.05,67446.0,55.9838,56.0899,55.9645,56.0224,67446.0
2023-03-24 13:10:00,58.03,58.1,57.97,58.03,72094.0,56.0031,56.0706,55.9451,56.0031,72094.0
2023-03-24 13:15:00,58.04,58.09,57.91,57.92,59785.0,56.0127,56.061,55.8872,55.8969,59785.0
2023-03-24 13:20:00,57.91,58.0,57.87,57.99,62434.0,55.8872,55.9741,55.8486,55.9645,62434.0
2023-03-24 13:25:00,57.99,58.17,57.97,58.08,78943.0,55.9645,56.1382,55.9451,56.0513,78943.0
2023-03-24 13:30:00,58.09,58.2,58.09,58.1,34884.0,56.061,56.1671,56.061,56.0706,34884.0
2023-03-24 13:35:00,58.09,58.25,58.07,58.24,54313.0,56.061,56.2154,56.0417,56.2057,54313.0
2023-03-24 13:40:00,58.23,58.27,58.15,58.24,68406.0,56.1961,56.2347,56.1189,56.2057,68406.0
2023-03-24 13:45:00,58.25,58.27,58.01,58.01,82323.0,56.2154,56.2347,55.9838,55.9838,82323.0
2023-03-24 13:50:00,58.02,58.04,57.94,57.96,86346.0,55.9934,56.0127,55.9162,55.9355,86346.0
2023-03-24 13:55:00,57.97,58.08,57.96,58.08,54463.0,55.9451,56.0513,55.9355,56.0513,54463.0
2023-03-24 14:00:00,58.08,58.17,58.08,58.15,56271.0,56.0513,56.1382,56.0513,56.1189,56271.0
2023-03-24 14:05:00,58.14,58.21,58.08,58.16,44530.0,56.1092,56.1768,56.0513,56.1285,44530.0
2023-03-24 14:10:00,58.16,58.27,58.14,58.27,54226.0,56.1285,56.2347,56.1092,56.2347,54226.0
2023-03-24 14:15:00,58.26,58.31,58.2,58.22,38022.0,56.225,56.2733,56.1671,56.1864,38022.0
2023-03-24 14:20:00,58.24,58.28,58.19,58.2,66591.0,56.2057,56.2443,56.1575,56.1671,66591.0
2023-03-24 14:25:00,58.2,58.23,58.17,58.2,42591.0,56.1671,56.1961,56.1382,56.1671,42591.0
2023-03-24 14:30:00,58.21,58.31,58.15,58.27,58518.0,56.1768,56.2733,56.1189,56.2347,58518.0
2023-03-24 14:35:00,58.26,58.31,58.18,58.3,46745.0,56.225,56.2733,56.1478,56.2636,46745.0
2023-03-24 14:40:00,58.29,58.38,58.24,58.37,76445.0,56.254,56.3408,56.2057,56.3312,76445.0
2023-03-24 14:45:00,58.38,58.45,58.38,58.42,63192.0,56.3408,56.4084,56.3408,56.3794,63192.0
2023-03-24 14:50:00,58.42,58.42,58.31,58.34,42885.0,56.3794,56.3794,56.2733,56.3022,42885.0
2023-03-24 14:55:00,58.34,58.39,58.31,58.32,89141.0,56.3022,56.3505,56.2733,56.2829,89141.0
2023-03-24 15:00:00,58.31,58.33,58.23,58.28,48032.0,56.2733,56.2926,56.1961,56.2443,48032.0
2023-03-24 15:05:00,58.27,58.3,58.23,58.27,55399.0,56.2347,56.2636,56.1961,56.2347,55399.0
2023-03-24 15:10:00,58.27,58.34,58.25,58.28,84926.0,56.2347,56.3022,56.2154,56.2443,84926.0
2023-03-24 15:15:00,58.29,58.5,58.28,58.46,128088.0,56.254,56.4566,56.2443,56.418,128088.0
2023-03-24 15:20:00,58.46,58.6,58.46,58.48,102814.0,56.418,56.5531,56.418,56.4373,102814.0
2023-03-24 15:25:00,58.48,58.5,58.35,58.4,78774.0,56.4373,56.4566,56.3119,56.3601,78774.0
2023-03-24 15:30:00,58.41,58.46,58.29,58.33,71576.0,56.3698,56.418,56.254,56.2926,71576.0
2023-03-24 15:35:00,58.32,58.46,58.29,58.36,95475.0,56.2829,56.418,56.254,56.3215,95475.0
2023-03-24 15:40:00,58.36,58.37,58.26,58.31,106399.0,56.3215,56.3312,56.225,56.2733,106399.0
2023-03-24 15:45:00,58.33,58.37,58.17,58.18,173494.0,56.2926,56.3312,56.1382,56.1478,173494.0
2023-03-24 15:50:00,58.18,58.24,58.06,58.11,282501.0,56.1478,56.2057,56.032,56.0803,282501.0
2023-03-24 15:55:00,58.1,58.2,58.0,58.2,779186.0,56.0706,56.1671,55.9741,56.1671,779186.0
2023-03-27 09:30:00,58.68,58.7,58.36,58.61,371094.0,56.6303,56.6497,56.3215,56.5628,371094.0
2023-03-27 09:35:00,58.6,58.67,58.13,58.15,158459.0,56.5531,56.6207,56.0996,56.1189,158459.0
2023-03-27 09:40:00,58.16,58.41,58.03,58.35,173084.0,56.1285,56.3698,56.0031,56.3119,173084.0
2023-03-27 09:45:00,58.35,58.77,58.31,58.63,248824.0,56.3119,56.7172,56.2733,56.5821,248824.0
2023-03-27 09:50:00,58.63,58.63,58.34,58.39,143070.0,56.5821,56.5821,56.3022,56.3505,143070.0
2023-03-27 09:55:00,58.39,58.58,58.34,58.5,151517.0,56.3505,56.5338,56.3022,56.4566,151517.0
2023-03-27 10:00:00,58.51,58.64,58.43,58.6,157619.0,56.4663,56.5917,56.3891,56.5531,157619.0
2023-03-27 10:05:00,58.62,58.74,58.45,58.68,140560.0,56.5724,56.6883,56.4084,56.6303,140560.0
2023-03-27 10:10:00,58.66,58.73,58.55,58.62,117506.0,56.611,56.6786,56.5049,56.5724,117506.0
2023-03-27 10:15:00,58.61,58.82,58.51,58.66,107516.0,56.5628,56.7655,56.4663,56.611,107516.0
2023-03-27 10:20:00,58.66,58.78,58.56,58.6,100504.0,56.611,56.7269,56.5145,56.5531,100504.0
2023-03-27 10:25:00,58.59,58.59,58.35,58.36,139163.0,56.5435,56.5435,56.3119,56.3215,139163.0
2023-03-27 10:30:00,58.37,58.43,58.27,58.41,133743.0,56.3312,56.3891,56.2347,56.3698,133743.0
2023-03-27 10:35:00,58.39,58.52,58.33,58.42,82327.0,56.3505,56.4759,56.2926,56.3794,82327.0
2023-03-27 10:40:00,58.41,58.44,58.22,58.27,107021.0,56.3698,56.3987,56.1864,56.2347,107021.0
2023-03-27 10:45:00,58.26,58.52,58.23,58.49,123014.0,56.225,56.4759,56.1961,56.447,123014.0
2023-03-27 10:50:00,58.5,58.58,58.47,58.54,109867.0,56.4566,56.5338,56.4277,56.4952,109867.0
2023-03-27 10:55:00,58.55,58.57,58.35,58.36,74293.0,56.5049,56.5242,56.3119,56.3215,74293.0
2023-03-27 11:00:00,58.37,58.49,58.37,58.42,60611.0,56.3312,56.447,56.3312,56.3794,60611.0
2023-03-27 11:05:00,58.41,58.43,58.31,58.36,85330.0,56.3698,56.3891,56.2733,56.3215,85330.0
2023-03-27 11:10:00,58.34,58.39,58.3,58.38,76201.0,56.3022,56.3505,56.2636,56.3408,76201.0
2023-03-27 11:15:00,58.37,58.37,58.24,58.27,86265.0,56.3312,56.3312,56.2057,56.2347,86265.0
2023-03-27 11:20:00,58.27,58.52,58.27,58.52,125100.0,56.2347,56.4759,56.2347,56.4759,125100.0
2023-03-27 11:25:00,58.52,58.6,58.5,58.58,109453.0,56.4759,56.5531,56.4566,56.5338,109453.0
2023-03-27 11:30:00,58.59,58.68,58.57,58.65,125100.0,56.5435,56.6303,56.5242,56.6014,125100.0
2023-03-27 11:35:00,58.66,58.72,58.63,58.71,110827.0,56.611,56.669,56.5821,56.6593,110827.0
2023-03-27 11:40:00,58.71,58.81,58.67,58.8,91663.0,56.6593,56.7558,56.6207,56.7462,91663.0
2023-03-27 11:45:00,58.79,58.92,58.78,58.91,122342.0,56.7365,56.862,56.7269,56.8523,122342.0
2023-03-27 11:50:00,58.91,58.99,58.86,58.9,120675.0,56.8523,56.9295,56.8041,56.8427,120675.0
2023-03-27 11:55:00,58.89,59.05,58.83,59.05,124651.0,56.833,56.9874,56.7751,56.9874,124651.0
2023-03-27 12:00:00,59.04,59.16,59.02,59.11,204875.0,56.9778,57.0936,56.9585,57.0453,204875.0
2023-03-27 12:05:00,59.11,59.13,58.96,58.99,115732.0,57.0453,57.0646,56.9006,56.9295,115732.0
2023-03-27 12:10:00,59.0,59.19,58.98,59.18,78621.0,56.9392,57.1225,56.9199,57.1129,78621.0
2023-03-27 12:15:00,59.18,59.38,59.17,59.37,206933.0,57.1129,57.3059,57.1032,57.2962,206933.0
2023-03-27 12:20:00,59.38,59.42,59.31,59.39,225461.0,57.3059,57.3445,57.2383,57.3155,225461.0
2023-03-27 12:25:00,59.39,59.44,59.33,59.42,147817.0,57.3155,57.3638,57.2576,57.3445,147817.0
2023-03-27 12:30:00,59.43,59.5,59.32,59.33,125811.0,57.3542,57.4217,57.248,57.2576,125811.0
2023-03-27 12:35:00,59.34,59.42,59.27,59.36,132239.0,57.2673,57.3445,57.1997,57.2866,132239.0
2023-03-27 12:40:00,59.37,59.43,59.35,59.4,72680.0,57.2962,57.3542,57.2769,57.3252,72680.0
2023-03-27 12:45:00,59.41,59.45,59.33,59.44,71514.0,57.3349,57.3735,57.2576,57.3638,71514.0
2023-03-27 12:50:00,59.44,59.45,59.32,59.36,66205.0,57.3638,57.3735,57.248,57.2866,66205.0
2023-03-27 12:55:00,59.36,59.37,59.28,59.35,57987.0,57.2866,57.2962,57.2094,57.2769,57987.0
2023-03-27 13:00:00,59.35,59.58,59.34,59.57,202097.0,57.2769,57.4989,57.2673,57.4893,202097.0
2023-03-27 13:05:00,59.58,59.65,59.49,59.51,160039.0,57.4989,57.5665,57.4121,57.4314,160039.0
2023-03-27 13:10:00,59.49,59.53,59.44,59.49,134872.0,57.4121,57.4507,57.3638,57.4121,134872.0
2023-03-27 13:15:00,59.48,59.55,59.39,59.55,113046.0,57.4024,57.47,57.3155,57.47,113046.0
2023-03-27 13:20:00,59.54,59.63,59.51,59.58,77952.0,57.4603,57.5472,57.4314,57.4989,77952.0
2023-03-27 13:25:00,59.58,59.62,59.52,59.61,95976.0,57.4989,57.5375,57.441,57.5279,95976.0
2023-03-27 13:30:00,59.6,59.67,59.56,59.67,90750.0,57.5182,57.5858,57.4796,57.5858,90750.0
2023-03-27 13:35:00,59.68,59.68,59.54,59.59,68055.0,57.5954,57.5954,57.4603,57.5086,68055.0
2023-03-27 13:40:00,59.59,59.7,59.52,59.7,127597.0,57.5086,57.6147,57.441,57.6147,127597.0
2023-03-27 13:45:00,59.69,59.77,59.66,59.72,119489.0,57.6051,57.6823,57.5761,57.634,119489.0
2023-03-27 13:50:00,59.73,59.8,59.72,59.78,98377.0,57.6437,57.7112,57.634,57.6919,98377.0
2023-03-27 13:55:00,59.77,59.86,59.77,59.82,166739.0,57.6823,57.7691,57.6823,57.7305,166739.0
2023-03-27 14:00:00,59.82,59.85,59.74,59.79,113630.0,57.7305,57.7595,57.6533,57.7016,113630.0
2023-03-27 14:05:00,59.78,59.81,59.72,59.75,93596.0,57.6919,57.7209,57.634,57.663,93596.0
2023-03-27 14:10:00,59.76,59.85,59.75,59.78,87138.0,57.6726,57.7595,57.663,57.6919,87138.0
2023-03-27 14:15:00,59.78,59.85,59.76,59.83,74506.0,57.6919,57.7595,57.6726,57.7402,74506.0
2023-03-27 14:20:00,59.83,59.83,59.71,59.79,124519.0,57.7402,57.7402,57.6244,57.7016,124519.0
2023-03-27 14:25:00,59.79,59.86,59.72,59.75,149851.0,57.7016,57.7691,57.634,57.663,149851.0
2023-03-27 14:30:00,59.74,59.84,59.72,59.79,70949.0,57.6533,57.7498,57.634,57.7016,70949.0
2023-03-27 14:35:00,59.79,59.84,59.72,59.75,58200.0,57.7016,57.7498,57.634,57.663,58200.0
2023-03-27 14:40:00,59.74,59.76,59.7,59.7,75742.0,57.6533,57.6726,57.6147,57.6147,75742.0
2023-03-27 14:45:00,59.7,59.75,59.62,59.68,102615.0,57.6147,57.663,57.5375,57.5954,102615.0
2023-03-27 14:50:00,59.68,59.69,59.6,59.64,64873.0,57.5954,57.6051,57.5182,57.5568,64873.0
2023-03-27 14:55:00,59.64,59.72,59.62,59.69,77273.0,57.5568,57.634,57.5375,57.6051,77273.0
2023-03-27 15:00:00,59.68,59.79,59.64,59.68,105045.0,57.5954,57.7016,57.5568,57.5954,105045.0
2023-03-27 15:05:00,59.68,59.72,59.56,59.58,81942.0,57.5954,57.634,57.4796,57.4989,81942.0
2023-03-27 15:10:00,59.58,59.63,59.46,59.5,102076.0,57.4989,57.5472,57.3831,57.4217,102076.0
2023-03-27 15:15:00,59.49,59.55,59.43,59.54,135289.0,57.4121,57.47,57.3542,57.4603,135289.0
2023-03-27 15:20:00,59.55,59.71,59.51,59.68,127154.0,57.47,57.6244,57.4314,57.5954,127154.0
2023-03-27 15:25:00,59.67,59.72,59.63,59.72,110318.0,57.5858,57.634,57.5472,57.634,110318.0
2023-03-27 15:30:00,59.72,59.76,59.64,59.75,350400.0,57.634,57.6726,57.5568,57.663,350400.0
2023-03-27 15:35:00,59.75,59.8,59.66,59.73,185979.0,57.663,57.7112,57.5761,57.6437,185979.0
2023-03-27 15:40:00,59.74,59.74,59.64,59.67,143442.0,57.6533,57.6533,57.5568,57.5858,143442.0
2023-03-27 15:45:00,59.66,59.78,59.66,59.73,236372.0,57.5761,57.6919,57.5761,57.6437,236372.0
2023-03-27 15:50:00,59.72,59.72,59.57,59.68,356969.0,57.634,57.634,57.4893,57.5954,356969.0
2023-03-27 15:55:00,59.68,59.71,59.56,59.65,591071.0,57.5954,57.6244,57.4796,57.5665,591071.0
2023-03-28 09:30:00,60.65,61.38,60.56,61.3,899510.0,58.5315,59.236,58.4447,59.1588,899510.0
2023-03-28 09:35:00,61.29,61.67,61.26,61.62,752887.0,59.1492,59.5159,59.1202,59.4677,752887.0
2023-03-28 09:40:00,61.59,61.79,61.45,61.48,745626.0,59.4387,59.6317,59.3036,59.3325,745626.0
2023-03-28 09:45:00,61.48,61.55,61.07,61.13,417847.0,59.3325,59.4001,58.9369,58.9948,417847.0
2023-03-28 09:50:00,61.13,61.18,60.87,61.13,277472.0,58.9948,59.043,58.7439,58.9948,277472.0
2023-03-28 09:55:00,61.13,61.14,60.81,60.83,202993.0,58.9948,59.0044,58.6859,58.7053,202993.0
2023-03-28 10:00:00,60.81,61.09,60.68,60.98,274738.0,58.6859,58.9562,58.5605,58.85,274738.0
2023-03-28 10:05:00,60.97,61.15,60.88,61.07,199431.0,58.8404,59.0141,58.7535,58.9369,199431.0
2023-03-28 10:10:00,61.07,61.15,60.86,60.88,164697.0,58.9369,59.0141,58.7342,58.7535,164697.0
2023-03-28 10:15:00,60.85,61.14,60.85,61.07,179676.0,58.7246,59.0044,58.7246,58.9369,179676.0
2023-03-28 10:20:00,61.07,61.13,60.95,61.11,199489.0,58.9369,58.9948,58.8211,58.9755,199489.0
2023-03-28 10:25:00,61.1,61.33,61.07,61.33,306430.0,58.9658,59.1878,58.9369,59.1878,306430.0
2023-03-28 10:30:00,61.33,61.38,61.17,61.28,290497.0,59.1878,59.236,59.0334,59.1395,290497.0
2023-03-28 10:35:00,61.27,61.62,61.26,61.6,317441.0,59.1299,59.4677,59.1202,59.4484,317441.0
2023-03-28 10:40:00,61.6,61.62,61.28,61.3,236832.0,59.4484,59.4677,59.1395,59.1588,236832.0
2023-03-28 10:45:00,61.29,61.32,61.16,61.2,138908.0,59.1492,59.1781,59.0237,59.0623,138908.0
2023-03-28 10:50:00,61.18,61.37,61.11,61.36,321511.0,59.043,59.2264,58.9755,59.2167,321511.0
2023-03-28 10:55:00,61.36,61.64,61.33,61.6,364279.0,59.2167,59.487,59.1878,59.4484,364279.0
2023-03-28 11:00:00,61.6,61.71,61.59,61.64,340405.0,59.4484,59.5545,59.4387,59.487,340405.0
2023-03-28 11:05:00,61.65,61.66,61.49,61.5,156137.0,59.4966,59.5063,59.3422,59.3518,156137.0
2023-03-28 11:10:00,61.49,61.51,61.34,61.44,132023.0,59.3422,59.3615,59.1974,59.2939,132023.0
2023-03-28 11:15:00,61.44,61.59,61.41,61.49,306094.0,59.2939,59.4387,59.265,59.3422,306094.0
2023-03-28 11:20:00,61.49,61.51,61.32,61.39,137782.0,59.3422,59.3615,59.1781,59.2457,137782.0
2023-03-28 11:25:00,61.38,61.43,61.36,61.38,87294.0,59.236,59.2843,59.2167,59.236,87294.0
2023-03-28 11:30:00,61.38,61.59,61.37,61.55,209698.0,59.236,59.4387,59.2264,59.4001,209698.0
2023-03-28 11:35:00,61.54,61.55,61.43,61.49,221316.0,59.3905,59.4001,59.2843,59.3422,221316.0
2023-03-28 11:40:00,61.5,61.7,61.5,61.7,179572.0,59.3518,59.5449,59.3518,59.5449,179572.0
2023-03-28 11:45:00,61.7,61.77,61.59,61.62,205074.0,59.5449,59.6124,59.4387,59.4677,205074.0
2023-03-28 11:50:00,61.64,61.87,61.64,61.84,320415.0,59.487,59.7089,59.487,59.68,320415.0
2023-03-28 11:55:00,61.83,61.99,61.83,61.98,316229.0,59.6703,59.8247,59.6703,59.8151,316229.0
2023-03-28 12:00:00,61.97,61.98,61.78,61.85,205030.0,59.8054,59.8151,59.6221,59.6896,205030.0
2023-03-28 12:05:00,61.84,61.98,61.75,61.93,192927.0,59.68,59.8151,59.5931,59.7668,192927.0
2023-03-28 12:10:00,61.94,62.01,61.91,61.98,310367.0,59.7765,59.844,59.7475,59.8151,310367.0
2023-03-28 12:15:00,61.98,62.01,61.8,61.91,203928.0,59.8151,59.844,59.6414,59.7475,203928.0
2023-03-28 12:20:00,61.91,62.04,61.85,62.03,183983.0,59.7475,59.873,59.6896,59.8633,183983.0
2023-03-28 12:25:00,62.03,62.15,61.96,62.12,341582.0,59.8633,59.9791,59.7958,59.9502,341582.0
2023-03-28 12:30:00,62.1,62.18,62.02,62.17,335134.0,59.9309,60.0081,59.8537,59.9984,335134.0
2023-03-28 12:35:00,62.17,62.19,62.03,62.09,128644.0,59.9984,60.0177,59.8633,59.9212,128644.0
2023-03-28 12:40:00,62.1,62.17,62.03,62.13,100552.0,59.9309,59.9984,59.8633,59.9598,100552.0
2023-03-28 12:45:00,62.12,62.19,62.08,62.17,134268.0,59.9502,60.0177,59.9116,59.9984,134268.0
2023-03-28 12:50:00,62.17,62.18,62.07,62.09,118742.0,59.9984,60.0081,59.9019,59.9212,118742.0
2023-03-28 12:55:00,62.09,62.18,61.97,62.17,212142.0,59.9212,60.0081,59.8054,59.9984,212142.0
2023-03-28 13:00:00,62.18,62.23,62.01,62.04,250413.0,60.0081,60.0564,59.844,59.873,250413.0
2023-03-28 13:05:00,62.05,62.05,61.86,61.94,194723.0,59.8826,59.8826,59.6993,59.7765,194723.0
2023-03-28 13:10:00,61.95,62.13,61.94,62.13,114400.0,59.7861,59.9598,59.7765,59.9598,114400.0
2023-03-28 13:15:00,62.13,62.34,62.12,62.33,297225.0,59.9598,60.1625,59.9502,60.1529,297225.0
2023-03-28 13:20:00,62.33,62.35,62.2,62.27,163996.0,60.1529,60.1722,60.0274,60.095,163996.0
2023-03-28 13:25:00,62.26,62.28,62.13,62.16,116081.0,60.0853,60.1046,59.9598,59.9888,116081.0
2023-03-28 13:30:00,62.16,62.21,62.01,62.02,128832.0,59.9888,60.037,59.844,59.8537,128832.0
2023-03-28 13:35:00,62.02,62.07,61.96,62.0,172198.0,59.8537,59.9019,59.7958,59.8344,172198.0
2023-03-28 13:40:00,62.02,62.02,61.89,61.97,152407.0,59.8537,59.8537,59.7282,59.8054,152407.0
2023-03-28 13:45:00,61.96,62.0,61.93,61.99,108167.0,59.7958,59.8344,59.7668,59.8247,108167.0
2023-03-28 13:50:00,61.99,62.02,61.93,61.97,82651.0,59.8247,59.8537,59.7668,59.8054,82651.0
2023-03-28 13:55:00,61.97,62.05,61.9,61.96,236588.0,59.8054,59.8826,59.7379,59.7958,236588.0
2023-03-28 14:00:00,61.95,62.11,61.91,62.07,117297.0,59.7861,59.9405,59.7475,59.9019,117297.0
2023-03-28 14:05:00,62.08,62.15,62.04,62.05,125893.0,59.9116,59.9791,59.873,59.8826,125893.0
2023-03-28 14:10:00,62.04,62.08,61.83,61.85,177711.0,59.873,59.9116,59.6703,59.6896,177711.0
2023-03-28 14:15:00,61.86,61.95,61.8,61.92,216426.0,59.6993,59.7861,59.6414,59.7572,216426.0
2023-03-28 14:20:00,61.92,62.01,61.72,61.75,144811.0,59.7572,59.844,59.5642,59.5931,144811.0
2023-03-28 14:25:00,61.75,61.89,61.74,61.84,111700.0,59.5931,59.7282,59.5835,59.68,111700.0
2023-03-28 14:30:00,61.86,61.89,61.79,61.79,80723.0,59.6993,59.7282,59.6317,59.6317,80723.0
2023-03-28 14:35:00,61.83,61.89,61.8,61.85,90377.0,59.6703,59.7282,59.6414,59.6896,90377.0
2023-03-28 14:40:00,61.84,61.89,61.77,61.82,85169.0,59.68,59.7282,59.6124,59.6607,85169.0
2023-03-28 14:45:00,61.82,61.94,61.82,61.88,87961.0,59.6607,59.7765,59.6607,59.7186,87961.0
2023-03-28 14:50:00,61.88,61.95,61.87,61.95,75677.0,59.7186,59.7861,59.7089,59.7861,75677.0
2023-03-28 14:55:00,61.95,62.02,61.94,62.01,92221.0,59.7861,59.8537,59.7765,59.844,92221.0
2023-03-28 15:00:00,62.01,62.11,62.01,62.09,112244.0,59.844,59.9405,59.844,59.9212,112244.0
2023-03-28 15:05:00,62.08,62.16,62.05,62.13,84601.0,59.9116,59.9888,59.8826,59.9598,84601.0
2023-03-28 15:10:00,62.13,62.15,61.93,61.95,219899.0,59.9598,59.9791,59.7668,59.7861,219899.0
2023-03-28 15:15:00,61.96,62.1,61.95,62.08,124938.0,59.7958,59.9309,59.7861,59.9116,124938.0
2023-03-28 15:20:00,62.08,62.11,62.03,62.1,119980.0,59.9116,59.9405,59.8633,59.9309,119980.0
2023-03-28 15:25:00,62.1,62.14,62.02,62.09,120123.0,59.9309,59.9695,59.8537,59.9212,120123.0
2023-03-28 15:30:00,62.08,62.23,62.05,62.22,188472.0,59.9116,60.0564,59.8826,60.0467,188472.0
2023-03-28 15:35:00,62.23,62.31,62.2,62.25,176577.0,60.0564,60.1336,60.0274,60.0757,176577.0
2023-03-28 15:40:00,62.25,62.3,62.19,62.22,170550.0,60.0757,60.1239,60.0177,60.0467,170550.0
2023-03-28 15:45:00,62.21,62.24,62.09,62.21,224856.0,60.037,60.066,59.9212,60.037,224856.0
2023-03-28 15:50:00,62.22,62.29,62.11,62.17,394569.0,60.0467,60.1143,59.9405,59.9984,394569.0
2023-03-28 15:55:00,62.18,62.22,62.12,62.21,631036.0,60.0081,60.0467,59.9502,60.037,631036.0
2023-03-29 09:30:00,62.69,62.94,62.16,62.53,839121.0,60.5003,60.7416,59.9888,60.3459,839121.0
2023-03-29 09:35:00,62.54,62.92,62.49,62.9,523929.0,60.3555,60.7222,60.3073,60.7029,523929.0
2023-03-29 09:40:00,62.89,62.91,62.31,62.32,347180.0,60.6933,60.7126,60.1336,60.1432,347180.0
2023-03-29 09:45:00,62.32,62.36,62.01,62.03,390685.0,60.1432,60.1818,59.844,59.8633,390685.0
2023-03-29 09:50:00,62.04,62.35,62.03,62.18,218070.0,59.873,60.1722,59.8633,60.0081,218070.0
2023-03-29 09:55:00,62.17,62.37,62.17,62.25,263323.0,59.9984,60.1915,59.9984,60.0757,263323.0
2023-03-29 10:00:00,62.25,62.33,62.12,62.18,293053.0,60.0757,60.1529,59.9502,60.0081,293053.0
2023-03-29 10:05:00,62.19,62.22,62.01,62.06,225472.0,60.0177,60.0467,59.844,59.8923,225472.0
2023-03-29 10:10:00,62.05,62.06,61.81,61.89,304852.0,59.8826,59.8923,59.651,59.7282,304852.0
2023-03-29 10:15:00,61.87,62.3,61.85,62.28,166446.0,59.7089,60.1239,59.6896,60.1046,166446.0
2023-03-29 10:20:00,62.28,62.37,62.19,62.22,141512.0,60.1046,60.1915,60.0177,60.0467,141512.0
2023-03-29 10:25:00,62.21,62.28,62.07,62.09,76814.0,60.037,60.1046,59.9019,59.9212,76814.0
2023-03-29 10:30:00,62.1,62.41,62.1,62.4,253612.0,59.9309,60.2301,59.9309,60.2204,253612.0
2023-03-29 10:35:00,62.41,62.42,62.14,62.19,164376.0,60.2301,60.2397,59.9695,60.0177,164376.0
2023-03-29 10:40:00,62.19,62.2,61.97,62.0,192232.0,60.0177,60.0274,59.8054,59.8344,192232.0
2023-03-29 10:45:00,61.98,62.15,61.91,62.09,195029.0,59.8151,59.9791,59.7475,59.9212,195029.0
2023-03-29 10:50:00,62.1,62.24,62.09,62.2,159387.0,59.9309,60.066,59.9212,60.0274,159387.0
2023-03-29 10:55:00,62.21,62.35,62.15,62.16,138810.0,60.037,60.1722,59.9791,59.9888,138810.0
2023-03-29 11:00:00,62.16,62.22,62.1,62.15,77460.0,59.9888,60.0467,59.9309,59.9791,77460.0
2023-03-29 11:05:00,62.16,62.18,62.08,62.14,61906.0,59.9888,60.0081,59.9116,59.9695,61906.0
2023-03-29 11:10:00,62.13,62.14,61.97,62.02,94170.0,59.9598,59.9695,59.8054,59.8537,94170.0
2023-03-29 11:15:00,62.0,62.1,61.9,61.91,123609.0,59.8344,59.9309,59.7379,59.7475,123609.0
2023-03-29 11:20:00,61.91,62.06,61.91,61.98,88820.0,59.7475,59.8923,59.7475,59.8151,88820.0
2023-03-29 11:25:00,61.98,62.01,61.79,61.83,171324.0,59.8151,59.844,59.6317,59.6703,171324.0
2023-03-29 11:30:00,61.83,61.96,61.79,61.95,131278.0,59.6703,59.7958,59.6317,59.7861,131278.0
2023-03-29 11:35:00,61.95,62.05,61.91,61.95,119956.0,59.7861,59.8826,59.7475,59.7861,119956.0
2023-03-29 11:40:00,61.96,62.02,61.86,61.87,108933.0,59.7958,59.8537,59.6993,59.7089,108933.0
2023-03-29 11:45:00,61.87,61.97,61.86,61.87,66488.0,59.7089,59.8054,59.6993,59.7089,66488.0
2023-03-29 11:50:00,61.86,61.9,61.82,61.84,69765.0,59.6993,59.7379,59.6607,59.68,69765.0
2023-03-29 11:55:00,61.84,61.86,61.7,61.81,143639.0,59.68,59.6993,59.5449,59.651,143639.0
2023-03-29 12:00:00,61.8,61.96,61.75,61.95,91906.0,59.6414,59.7958,59.5931,59.7861,91906.0
2023-03-29 12:05:00,61.96,62.02,61.81,61.83,98153.0,59.7958,59.8537,59.651,59.6703,98153.0
2023-03-29 12:10:00,61.85,62.02,61.83,62.02,59761.0,59.6896,59.8537,59.6703,59.8537,59761.0
2023-03-29 12:15:00,62.02,62.05,61.99,62.0,52559.0,59.8537,59.8826,59.8247,59.8344,52559.0
2023-03-29 12:20:00,61.99,62.04,61.93,61.97,61749.0,59.8247,59.873,59.7668,59.8054,61749.0
2023-03-29 12:25:00,61.96,62.07,61.96,62.02,61447.0,59.7958,59.9019,59.7958,59.8537,61447.0
2023-03-29 12:30:00,62.03,62.06,62.0,62.02,51818.0,59.8633,59.8923,59.8344,59.8537,51818.0
2023-03-29 12:35:00,62.02,62.03,61.96,61.96,51862.0,59.8537,59.8633,59.7958,59.7958,51862.0
2023-03-29 12:40:00,61.96,61.97,61.88,61.91,45693.0,59.7958,59.8054,59.7186,59.7475,45693.0
2023-03-29 12:45:00,61.91,62.03,61.89,61.98,46808.0,59.7475,59.8633,59.7282,59.8151,46808.0
2023-03-29 12:50:00,61.99,62.09,61.99,62.05,57906.0,59.8247,59.9212,59.8247,59.8826,57906.0
2023-03-29 12:55:00,62.05,62.06,61.94,62.02,48411.0,59.8826,59.8923,59.7765,59.8537,48411.0
2023-03-29 13:00:00,62.03,62.12,62.01,62.09,60074.0,59.8633,59.9502,59.844,59.9212,60074.0
2023-03-29 13:05:00,62.09,62.14,62.05,62.1,50338.0,59.9212,59.9695,59.8826,59.9309,50338.0
2023-03-29 13:10:00,62.1,62.15,62.07,62.1,45752.0,59.9309,59.9791,59.9019,59.9309,45752.0
2023-03-29 13:15:00,62.12,62.16,62.05,62.06,45907.0,59.9502,59.9888,59.8826,59.8923,45907.0
2023-03-29 13:20:00,62.07,62.09,62.02,62.04,28760.0,59.9019,59.9212,59.8537,59.873,28760.0
2023-03-29 13:25:00,62.05,62.12,62.04,62.05,94823.0,59.8826,59.9502,59.873,59.8826,94823.0
2023-03-29 13:30:00,62.04,62.04,61.96,62.01,56547.0,59.873,59.873,59.7958,59.844,56547.0
2023-03-29 13:35:00,62.03,62.05,61.96,62.0,53187.0,59.8633,59.8826,59.7958,59.8344,53187.0
2023-03-29 13:40:00,61.99,62.07,61.99,62.03,27282.0,59.8247,59.9019,59.8247,59.8633,27282.0
2023-03-29 13:45:00,62.03,62.03,61.9,61.91,49165.0,59.8633,59.8633,59.7379,59.7475,49165.0
2023-03-29 13:50:00,61.9,61.96,61.89,61.94,50098.0,59.7379,59.7958,59.7282,59.7765,50098.0
2023-03-29 13:55:00,61.95,61.99,61.91,61.95,59720.0,59.7861,59.8247,59.7475,59.7861,59720.0
2023-03-29 14:00:00,61.95,62.02,61.92,62.0,80208.0,59.7861,59.8537,59.7572,59.8344,80208.0
2023-03-29 14:05:00,62.01,62.07,62.0,62.05,40940.0,59.844,59.9019,59.8344,59.8826,40940.0
2023-03-29 14:10:00,62.06,62.16,62.05,62.15,75468.0,59.8923,59.9888,59.8826,59.9791,75468.0
2023-03-29 14:15:00,62.15,62.15,62.0,62.01,85616.0,59.9791,59.9791,59.8344,59.844,85616.0
2023-03-29 14:20:00,62.02,62.1,62.0,62.07,60546.0,59.8537,59.9309,59.8344,59.9019,60546.0
2023-03-29 14:25:00,62.06,62.14,62.06,62.09,42507.0,59.8923,59.9695,59.8923,59.9212,42507.0
2023-03-29 14:30:00,62.1,62.13,62.08,62.13,49795.0,59.9309,59.9598,59.9116,59.9598,49795.0
2023-03-29 14:35:00,62.12,62.16,62.1,62.12,71731.0,59.9502,59.9888,59.9309,59.9502,71731.0
2023-03-29 14:40:00,62.13,62.19,62.09,62.19,88882.0,59.9598,60.0177,59.9212,60.0177,88882.0
2023-03-29 14:45:00,62.2,62.32,62.19,62.23,109415.0,60.0274,60.1432,60.0177,60.0564,109415.0
2023-03-29 14:50:00,62.24,62.25,62.12,62.24,75418.0,60.066,60.0757,59.9502,60.066,75418.0
2023-03-29 14:55:00,62.24,62.25,62.18,62.23,48925.0,60.066,60.0757,60.0081,60.0564,48925.0
2023-03-29 15:00:00,62.22,62.27,62.1,62.19,126092.0,60.0467,60.095,59.9309,60.0177,126092.0
2023-03-29 15:05:00,62.19,62.21,62.12,62.2,45680.0,60.0177,60.037,59.9502,60.0274,45680.0
2023-03-29 15:10:00,62.2,62.27,62.16,62.23,66646.0,60.0274,60.095,59.9888,60.0564,66646.0
2023-03-29 15:15:00,62.23,62.3,62.2,62.23,80738.0,60.0564,60.1239,60.0274,60.0564,80738.0
2023-03-29 15:20:00,62.23,62.26,62.2,62.22,59594.0,60.0564,60.0853,60.0274,60.0467,59594.0
2023-03-29 15:25:00,62.22,62.24,62.14,62.15,73953.0,60.0467,60.066,59.9695,59.9791,73953.0
2023-03-29 15:30:00,62.14,62.14,62.05,62.1,111850.0,59.9695,59.9695,59.8826,59.9309,111850.0
2023-03-29 15:35:00,62.1,62.18,62.08,62.17,155787.0,59.9309,60.0081,59.9116,59.9984,155787.0
2023-03-29 15:40:00,62.17,62.19,62.1,62.16,124284.0,59.9984,60.0177,59.9309,59.9888,124284.0
2023-03-29 15:45:00,62.15,62.19,62.09,62.18,164675.0,59.9791,60.0177,59.9212,60.0081,164675.0
2023-03-29 15:50:00,62.17,62.2,62.05,62.15,362960.0,59.9984,60.0274,59.8826,59.9791,362960.0
2023-03-29 15:55:00,62.15,62.19,62.07,62.08,646287.0,59.9791,60.0177,59.9019,59.9116,646287.0
2023-03-30 09:30:00,62.74,62.83,62.0,62.26,414556.0,60.5485,60.6354,59.8344,60.0853,414556.0
2023-03-30 09:35:00,62.28,62.37,62.16,62.33,105158.0,60.1046,60.1915,59.9888,60.1529,105158.0
2023-03-30 09:40:00,62.36,62.36,62.12,62.21,110578.0,60.1818,60.1818,59.9502,60.037,110578.0
2023-03-30 09:45:00,62.21,62.32,62.07,62.22,125588.0,60.037,60.1432,59.9019,60.0467,125588.0
2023-03-30 09:50:00,62.21,62.26,62.07,62.09,114345.0,60.037,60.0853,59.9019,59.9212,114345.0
2023-03-30 09:55:00,62.11,62.2,62.06,62.06,98268.0,59.9405,60.0274,59.8923,59.8923,98268.0
2023-03-30 10:00:00,62.07,62.19,61.97,62.01,164460.0,59.9019,60.0177,59.8054,59.844,164460.0
2023-03-30 10:05:00,61.98,62.06,61.85,62.0,120909.0,59.8151,59.8923,59.6896,59.8344,120909.0
2023-03-30 10:10:00,62.0,62.16,61.9,61.91,135617.0,59.8344,59.9888,59.7379,59.7475,135617.0
2023-03-30 10:15:00,61.91,62.07,61.88,62.05,96899.0,59.7475,59.9019,59.7186,59.8826,96899.0
2023-03-30 10:20:00,62.06,62.07,61.88,61.98,76638.0,59.8923,59.9019,59.7186,59.8151,76638.0
2023-03-30 10:25:00,61.99,62.04,61.89,62.0,84581.0,59.8247,59.873,59.7282,59.8344,84581.0
2023-03-30 10:30:00,61.99,62.04,61.88,61.9,89326.0,59.8247,59.873,59.7186,59.7379,89326.0
2023-03-30 10:35:00,61.88,62.14,61.71,62.13,213312.0,59.7186,59.9695,59.5545,59.9598,213312.0
2023-03-30 10:40:00,62.13,62.31,62.11,62.22,154914.0,59.9598,60.1336,59.9405,60.0467,154914.0
2023-03-30 10:45:00,62.22,62.24,62.08,62.09,81627.0,60.0467,60.066,59.9116,59.9212,81627.0
2023-03-30 10:50:00,62.08,62.1,61.97,62.01,85042.0,59.9116,59.9309,59.8054,59.844,85042.0
2023-03-30 10:55:00,62.0,62.07,61.91,61.92,79094.0,59.8344,59.9019,59.7475,59.7572,79094.0
2023-03-30 11:00:00,61.93,62.03,61.88,62.02,65077.0,59.7668,59.8633,59.7186,59.8537,65077.0
2023-03-30 11:05:00,62.03,62.06,61.96,62.01,71260.0,59.8633,59.8923,59.7958,59.844,71260.0
2023-03-30 11:10:00,62.01,62.04,61.89,61.95,84450.0,59.844,59.873,59.7282,59.7861,84450.0
2023-03-30 11:15:00,61.95,61.98,61.88,61.9,98865.0,59.7861,59.8151,59.7186,59.7379,98865.0
2023-03-30 11:20:00,61.9,62.11,61.9,62.08,85375.0,59.7379,59.9405,59.7379,59.9116,85375.0
2023-03-30 11:25:00,62.07,62.11,62.02,62.03,52307.0,59.9019,59.9405,59.8537,59.8633,52307.0
2023-03-30 11:30:00,62.02,62.02,61.88,61.96,69607.0,59.8537,59.8537,59.7186,59.7958,69607.0
2023-03-30 11:35:00,61.96,62.07,61.96,62.05,71715.0,59.7958,59.9019,59.7958,59.8826,71715.0
2023-03-30 11:40:00,62.05,62.1,61.99,62.04,57761.0,59.8826,59.9309,59.8247,59.873,57761.0
2023-03-30 11:45:00,62.03,62.03,61.87,61.91,131562.0,59.8633,59.8633,59.7089,59.7475,131562.0
2023-03-30 11:50:00,61.92,62.07,61.91,62.0,76384.0,59.7572,59.9019,59.7475,59.8344,76384.0
2023-03-30 11:55:00,62.01,62.05,61.97,61.97,35082.0,59.844,59.8826,59.8054,59.8054,35082.0
2023-03-30 12:00:00,61.98,62.04,61.94,62.01,41942.0,59.8151,59.873,59.7765,59.844,41942.0
2023-03-30 12:05:00,62.01,62.02,61.96,61.98,50706.0,59.844,59.8537,59.7958,59.8151,50706.0
2023-03-30 12:10:00,61.98,62.03,61.92,62.0,69689.0,59.8151,59.8633,59.7572,59.8344,69689.0
2023-03-30 12:15:00,62.01,62.01,61.92,61.96,51713.0,59.844,59.844,59.7572,59.7958,51713.0
2023-03-30 12:20:00,61.97,62.05,61.95,61.97,64525.0,59.8054,59.8826,59.7861,59.8054,64525.0
2023-03-30 12:25:00,61.97,62.04,61.97,62.01,39254.0,59.8054,59.873,59.8054,59.844,39254.0
2023-03-30 12:30:00,62.01,62.03,61.93,61.95,68319.0,59.844,59.8633,59.7668,59.7861,68319.0
2023-03-30 12:35:00,61.94,61.98,61.9,61.96,67115.0,59.7765,59.8151,59.7379,59.7958,67115.0
2023-03-30 12:40:00,61.96,62.0,61.93,61.96,107644.0,59.7958,59.8344,59.7668,59.7958,107644.0
2023-03-30 12:45:00,61.97,62.0,61.89,61.98,50496.0,59.8054,59.8344,59.7282,59.8151,50496.0
2023-03-30 12:50:00,61.98,62.13,61.98,62.12,77571.0,59.8151,59.9598,59.8151,59.9502,77571.0
2023-03-30 12:55:00,62.11,62.14,62.07,62.09,42938.0,59.9405,59.9695,59.9019,59.9212,42938.0
2023-03-30 13:00:00,62.08,62.2,62.06,62.17,68669.0,59.9116,60.0274,59.8923,59.9984,68669.0
2023-03-30 13:05:00,62.17,62.18,62.09,62.11,35175.0,59.9984,60.0081,59.9212,59.9405,35175.0
2023-03-30 13:10:00,62.11,62.13,62.07,62.12,33075.0,59.9405,59.9598,59.9019,59.9502,33075.0
2023-03-30 13:15:00,62.12,62.13,62.08,62.12,41346.0,59.9502,59.9598,59.9116,59.9502,41346.0
2023-03-30 13:20:00,62.12,62.15,62.07,62.1,92547.0,59.9502,59.9791,59.9019,59.9309,92547.0
2023-03-30 13:25:00,62.1,62.15,62.04,62.05,47474.0,59.9309,59.9791,59.873,59.8826,47474.0
2023-03-30 13:30:00,62.05,62.06,61.94,61.98,52623.0,59.8826,59.8923,59.7765,59.8151,52623.0
2023-03-30 13:35:00,61.99,62.03,61.95,61.99,43487.0,59.8247,59.8633,59.7861,59.8247,43487.0
2023-03-30 13:40:00,61.99,61.99,61.92,61.93,32478.0,59.8247,59.8247,59.7572,59.7668,32478.0
2023-03-30 13:45:00,61.94,61.98,61.87,61.97,55620.0,59.7765,59.8151,59.7089,59.8054,55620.0
2023-03-30 13:50:00,61.98,62.01,61.95,61.98,40843.0,59.8151,59.844,59.7861,59.8151,40843.0
2023-03-30 13:55:00,61.98,62.08,61.98,62.08,45697.0,59.8151,59.9116,59.8151,59.9116,45697.0
2023-03-30 14:00:00,62.08,62.11,62.03,62.08,98617.0,59.9116,59.9405,59.8633,59.9116,98617.0
2023-03-30 14:05:00,62.07,62.1,62.04,62.04,62071.0,59.9019,59.9309,59.873,59.873,62071.0
2023-03-30 14:10:00,62.03,62.15,61.99,62.13,107237.0,59.8633,59.9791,59.8247,59.9598,107237.0
2023-03-30 14:15:00,62.14,62.2,62.1,62.15,67532.0,59.9695,60.0274,59.9309,59.9791,67532.0
2023-03-30 14:20:00,62.14,62.18,62.11,62.12,41790.0,59.9695,60.0081,59.9405,59.9502,41790.0
2023-03-30 14:25:00,62.12,62.17,62.11,62.14,40289.0,59.9502,59.9984,59.9405,59.9695,40289.0
2023-03-30 14:30:00,62.14,62.19,62.13,62.16,56850.0,59.9695,60.0177,59.9598,59.9888,56850.0
2023-03-30 14:35:00,62.17,62.17,62.05,62.12,76142.0,59.9984,59.9984,59.8826,59.9502,76142.0
2023-03-30 14:40:00,62.12,62.16,62.09,62.13,58458.0,59.9502,59.9888,59.9212,59.9598,58458.0
2023-03-30 14:45:00,62.14,62.24,62.12,62.23,74246.0,59.9695,60.066,59.9502,60.0564,74246.0
2023-03-30 14:50:00,62.23,62.26,62.21,62.23,49449.0,60.0564,60.0853,60.037,60.0564,49449.0
2023-03-30 14:55:00,62.23,62.27,62.21,62.26,66207.0,60.0564,60.095,60.037,60.0853,66207.0
2023-03-30 15:00:00,62.26,62.29,62.24,62.26,66358.0,60.0853,60.1143,60.066,60.0853,66358.0
2023-03-30 15:05:00,62.26,62.29,62.19,62.24,73249.0,60.0853,60.1143,60.0177,60.066,73249.0
2023-03-30 15:10:00,62.24,62.27,62.19,62.25,45981.0,60.066,60.095,60.0177,60.0757,45981.0
2023-03-30 15:15:00,62.24,62.24,62.17,62.21,44073.0,60.066,60.066,59.9984,60.037,44073.0
2023-03-30 15:20:00,62.21,62.25,62.17,62.2,41446.0,60.037,60.0757,59.9984,60.0274,41446.0
2023-03-30 15:25:00,62.19,62.3,62.18,62.27,47757.0,60.0177,60.1239,60.0081,60.095,47757.0
2023-03-30 15:30:00,62.28,62.33,62.26,62.28,107377.0,60.1046,60.1529,60.0853,60.1046,107377.0
2023-03-30 15:35:00,62.28,62.33,62.28,62.3,69904.0,60.1046,60.1529,60.1046,60.1239,69904.0
2023-03-30 15:40:00,62.29,62.32,62.25,62.29,90987.0,60.1143,60.1432,60.0757,60.1143,90987.0
2023-03-30 15:45:00,62.29,62.3,62.15,62.17,202999.0,60.1143,60.1239,59.9791,59.9984,202999.0
2023-03-30 15:50:00,62.18,62.31,62.17,62.25,130597.0,60.0081,60.1336,59.9984,60.0757,130597.0
2023-03-30 15:55:00,62.25,62.34,62.2,62.32,314637.0,60.0757,60.1625,60.0274,60.1432,314637.0
2023-03-31 09:30:00,62.39,62.84,62.39,62.81,344406.0,60.2108,60.645,60.2108,60.6161,344406.0
2023-03-31 09:35:00,62.83,62.98,62.74,62.76,375107.0,60.6354,60.7802,60.5485,60.5678,375107.0
2023-03-31 09:40:00,62.75,62.84,62.37,62.41,254881.0,60.5582,60.645,60.1915,60.2301,254881.0
2023-03-31 09:45:00,62.4,62.57,62.32,62.5,303724.0,60.2204,60.3845,60.1432,60.3169,303724.0
2023-03-31 09:50:00,62.52,62.56,62.27,62.39,237988.0,60.3362,60.3748,60.095,60.2108,237988.0
2023-03-31 09:55:00,62.39,62.39,62.22,62.24,127430.0,60.2108,60.2108,60.0467,60.066,127430.0
2023-03-31 10:00:00,62.24,62.48,62.24,62.42,124982.0,60.066,60.2976,60.066,60.2397,124982.0
2023-03-31 10:05:00,62.44,62.48,62.26,62.26,82788.0,60.259,60.2976,60.0853,60.0853,82788.0
2023-03-31 10:10:00,62.26,62.34,62.22,62.28,98506.0,60.0853,60.1625,60.0467,60.1046,98506.0
2023-03-31 10:15:00,62.29,62.31,62.22,62.27,98324.0,60.1143,60.1336,60.0467,60.095,98324.0
2023-03-31 10:20:00,62.26,62.33,62.17,62.3,145705.0,60.0853,60.1529,59.9984,60.1239,145705.0
2023-03-31 10:25:00,62.29,62.47,62.27,62.36,98210.0,60.1143,60.288,60.095,60.1818,98210.0
2023-03-31 10:30:00,62.38,62.45,62.32,62.37,71314.0,60.2011,60.2687,60.1432,60.1915,71314.0
2023-03-31 10:35:00,62.39,62.4,62.24,62.31,74243.0,60.2108,60.2204,60.066,60.1336,74243.0
2023-03-31 10:40:00,62.3,62.34,62.21,62.33,90072.0,60.1239,60.1625,60.037,60.1529,90072.0
2023-03-31 10:45:00,62.31,62.4,62.31,62.35,35878.0,60.1336,60.2204,60.1336,60.1722,35878.0
2023-03-31 10:50:00,62.34,62.34,62.16,62.24,166830.0,60.1625,60.1625,59.9888,60.066,166830.0
2023-03-31 10:55:00,62.25,62.35,62.22,62.32,41428.0,60.0757,60.1722,60.0467,60.1432,41428.0
2023-03-31 11:00:00,62.33,62.42,62.31,62.39,65077.0,60.1529,60.2397,60.1336,60.2108,65077.0
2023-03-31 11:05:00,62.38,62.41,62.24,62.3,119856.0,60.2011,60.2301,60.066,60.1239,119856.0
2023-03-31 11:10:00,62.3,62.39,62.3,62.38,31929.0,60.1239,60.2108,60.1239,60.2011,31929.0
2023-03-31 11:15:00,62.38,62.46,62.35,62.43,80965.0,60.2011,60.2783,60.1722,60.2494,80965.0
2023-03-31 11:20:00,62.44,62.53,62.42,62.47,145892.0,60.259,60.3459,60.2397,60.288,145892.0
2023-03-31 11:25:00,62.49,62.56,62.46,62.5,92876.0,60.3073,60.3748,60.2783,60.3169,92876.0
2023-03-31 11:30:00,62.5,62.56,62.47,62.53,62335.0,60.3169,60.3748,60.288,60.3459,62335.0
2023-03-31 11:35:00,62.53,62.64,62.51,62.61,97321.0,60.3459,60.452,60.3266,60.4231,97321.0
2023-03-31 11:40:00,62.62,62.73,62.59,62.73,100846.0,60.4327,60.5389,60.4038,60.5389,100846.0
2023-03-31 11:45:00,62.72,62.75,62.65,62.68,59259.0,60.5292,60.5582,60.4617,60.4906,59259.0
2023-03-31 11:50:00,62.68,62.71,62.64,62.65,50258.0,60.4906,60.5196,60.452,60.4617,50258.0
2023-03-31 11:55:00,62.65,62.76,62.64,62.75,64432.0,60.4617,60.5678,60.452,60.5582,64432.0
2023-03-31 12:00:00,62.73,62.78,62.7,62.73,49914.0,60.5389,60.5871,60.5099,60.5389,49914.0
2023-03-31 12:05:00,62.72,62.74,62.6,62.67,34046.0,60.5292,60.5485,60.4134,60.481,34046.0
2023-03-31 12:10:00,62.68,62.77,62.67,62.75,38428.0,60.4906,60.5775,60.481,60.5582,38428.0
2023-03-31 12:15:00,62.75,62.79,62.74,62.75,33604.0,60.5582,60.5968,60.5485,60.5582,33604.0
2023-03-31 12:20:00,62.73,62.78,62.7,62.71,39871.0,60.5389,60.5871,60.5099,60.5196,39871.0
2023-03-31 12:25:00,62.71,62.74,62.67,62.68,48780.0,60.5196,60.5485,60.481,60.4906,48780.0
2023-03-31 12:30:00,62.67,62.69,62.59,62.63,57731.0,60.481,60.5003,60.4038,60.4424,57731.0
2023-03-31 12:35:00,62.64,62.68,62.63,62.64,41000.0,60.452,60.4906,60.4424,60.452,41000.0
2023-03-31 12:40:00,62.65,62.67,62.6,62.63,47958.0,60.4617,60.481,60.4134,60.4424,47958.0
2023-03-31 12:45:00,62.63,62.64,62.59,62.6,44159.0,60.4424,60.452,60.4038,60.4134,44159.0
2023-03-31 12:50:00,62.6,62.62,62.55,62.55,56401.0,60.4134,60.4327,60.3652,60.3652,56401.0
2023-03-31 12:55:00,62.54,62.56,62.49,62.52,58935.0,60.3555,60.3748,60.3073,60.3362,58935.0
2023-03-31 13:00:00,62.53,62.54,62.5,62.51,39537.0,60.3459,60.3555,60.3169,60.3266,39537.0
2023-03-31 13:05:00,62.5,62.53,62.47,62.5,42518.0,60.3169,60.3459,60.288,60.3169,42518.0
2023-03-31 13:10:00,62.5,62.51,62.4,62.43,34338.0,60.3169,60.3266,60.2204,60.2494,34338.0
2023-03-31 13:15:00,62.44,62.53,62.42,62.51,53767.0,60.259,60.3459,60.2397,60.3266,53767.0
2023-03-31 13:20:00,62.52,62.52,62.47,62.48,56049.0,60.3362,60.3362,60.288,60.2976,56049.0
2023-03-31 13:25:00,62.49,62.52,62.46,62.48,34919.0,60.3073,60.3362,60.2783,60.2976,34919.0
2023-03-31 13:30:00,62.48,62.52,62.44,62.51,38231.0,60.2976,60.3362,60.259,60.3266,38231.0
2023-03-31 13:35:00,62.5,62.54,62.47,62.52,45586.0,60.3169,60.3555,60.288,60.3362,45586.0
2023-03-31 13:40:00,62.52,62.55,62.5,62.54,38210.0,60.3362,60.3652,60.3169,60.3555,38210.0
2023-03-31 13:45:00,62.53,62.58,62.52,62.55,40252.0,60.3459,60.3941,60.3362,60.3652,40252.0
2023-03-31 13:50:00,62.54,62.57,62.48,62.49,34092.0,60.3555,60.3845,60.2976,60.3073,34092.0
2023-03-31 13:55:00,62.48,62.57,62.46,62.56,51176.0,60.2976,60.3845,60.2783,60.3748,51176.0
2023-03-31 14:00:00,62.57,62.59,62.53,62.55,29156.0,60.3845,60.4038,60.3459,60.3652,29156.0
2023-03-31 14:05:00,62.54,62.64,62.54,62.6,46680.0,60.3555,60.452,60.3555,60.4134,46680.0
2023-03-31 14:10:00,62.6,62.6,62.51,62.54,68727.0,60.4134,60.4134,60.3266,60.3555,68727.0
2023-03-31 14:15:00,62.54,62.58,62.52,62.58,29361.0,60.3555,60.3941,60.3362,60.3941,29361.0
2023-03-31 14:20:00,62.58,62.59,62.49,62.49,55488.0,60.3941,60.4038,60.3073,60.3073,55488.0
2023-03-31 14:25:00,62.48,62.51,62.43,62.51,56952.0,60.2976,60.3266,60.2494,60.3266,56952.0
2023-03-31 14:30:00,62.5,62.51,62.42,62.44,45196.0,60.3169,60.3266,60.2397,60.259,45196.0
2023-03-31 14:35:00,62.44,62.44,62.38,62.4,45559.0,60.259,60.259,60.2011,60.2204,45559.0
2023-03-31 14:40:00,62.4,62.49,62.39,62.46,48387.0,60.2204,60.3073,60.2108,60.2783,48387.0
2023-03-31 14:45:00,62.46,62.47,62.43,62.47,41489.0,60.2783,60.288,60.2494,60.288,41489.0
2023-03-31 14:50:00,62.46,62.47,62.42,62.43,46195.0,60.2783,60.288,60.2397,60.2494,46195.0
2023-03-31 14:55:00,62.43,62.46,62.39,62.43,42989.0,60.2494,60.2783,60.2108,60.2494,42989.0
2023-03-31 15:00:00,62.44,62.55,62.43,62.49,81827.0,60.259,60.3652,60.2494,60.3073,81827.0
2023-03-31 15:05:00,62.49,62.55,62.45,62.52,85042.0,60.3073,60.3652,60.2687,60.3362,85042.0
2023-03-31 15:10:00,62.52,62.55,62.45,62.48,56016.0,60.3362,60.3652,60.2687,60.2976,56016.0
2023-03-31 15:15:00,62.49,62.53,62.47,62.52,57421.0,60.3073,60.3459,60.288,60.3362,57421.0
2023-03-31 15:20:00,62.52,62.58,62.52,62.57,86284.0,60.3362,60.3941,60.3362,60.3845,86284.0
2023-03-31 15:25:00,62.57,62.62,62.54,62.57,155063.0,60.3845,60.4327,60.3555,60.3845,155063.0
2023-03-31 15:30:00,62.57,62.6,62.43,62.47,104965.0,60.3845,60.4134,60.2494,60.288,104965.0
2023-03-31 15:35:00,62.46,62.48,62.39,62.42,112916.0,60.2783,60.2976,60.2108,60.2397,112916.0
2023-03-31 15:40:00,62.4,62.42,62.33,62.35,171509.0,60.2204,60.2397,60.1529,60.1722,171509.0
2023-03-31 15:45:00,62.35,62.4,62.26,62.29,356663.0,60.1722,60.2204,60.0853,60.1143,356663.0
2023-03-31 15:50:00,62.3,62.34,62.25,62.31,301527.0,60.1239,60.1625,60.0757,60.1336,301527.0
2023-03-31 15:55:00,62.31,62.48,62.3,62.43,527133.0,60.1336,60.2976,60.1239,60.2494,527133.0
2023-04-03 09:30:00,65.74,66.2,65.25,66.18,1707606.0,63.4437,63.8877,62.9709,63.8684,1707606.0
2023-04-03 09:35:00,66.17,66.3,65.85,66.05,1096409.0,63.8587,63.9842,63.5499,63.7429,1096409.0
2023-04-03 09:40:00,66.09,66.44,66.04,66.27,934314.0,63.7815,64.1193,63.7333,63.9552,934314.0
2023-04-03 09:45:00,66.27,66.44,66.09,66.37,617969.0,63.9552,64.1193,63.7815,64.0517,617969.0
2023-04-03 09:50:00,66.39,66.47,66.13,66.14,567410.0,64.071,64.1482,63.8201,63.8298,567410.0
2023-04-03 09:55:00,66.16,66.43,66.09,66.21,510612.0,63.8491,64.1096,63.7815,63.8973,510612.0
2023-04-03 10:00:00,66.22,66.45,66.06,66.24,554800.0,63.907,64.1289,63.7526,63.9263,554800.0
2023-04-03 10:05:00,66.25,66.31,66.1,66.26,309950.0,63.9359,63.9938,63.7912,63.9456,309950.0
2023-04-03 10:10:00,66.26,66.29,65.94,66.11,348022.0,63.9456,63.9745,63.6368,63.8008,348022.0
2023-04-03 10:15:00,66.08,66.1,65.76,65.92,380978.0,63.7719,63.7912,63.463,63.6175,380978.0
2023-04-03 10:20:00,65.94,66.14,65.94,66.03,246231.0,63.6368,63.8298,63.6368,63.7236,246231.0
2023-04-03 10:25:00,66.03,66.1,65.95,66.08,174597.0,63.7236,63.7912,63.6464,63.7719,174597.0
2023-04-03 10:30:00,66.09,66.1,65.67,65.74,346829.0,63.7815,63.7912,63.3762,63.4437,346829.0
2023-04-03 10:35:00,65.73,65.79,65.38,65.46,338152.0,63.4341,63.492,63.0963,63.1735,338152.0
2023-04-03 10:40:00,65.45,65.5,65.32,65.44,296472.0,63.1639,63.2121,63.0384,63.1542,296472.0
2023-04-03 10:45:00,65.45,65.47,65.18,65.23,304066.0,63.1639,63.1832,62.9033,62.9516,304066.0
2023-04-03 10:50:00,65.21,65.34,65.16,65.2,317134.0,62.9323,63.0577,62.884,62.9226,317134.0
2023-04-03 10:55:00,65.22,65.3,65.05,65.05,243664.0,62.9419,63.0191,62.7778,62.7778,243664.0
2023-04-03 11:00:00,65.06,65.12,64.81,64.82,337689.0,62.7875,62.8454,62.5462,62.5559,337689.0
2023-04-03 11:05:00,64.82,64.87,64.69,64.86,298439.0,62.5559,62.6041,62.4304,62.5945,298439.0
2023-04-03 11:10:00,64.86,65.14,64.83,65.08,226903.0,62.5945,62.8647,62.5655,62.8068,226903.0
2023-04-03 11:15:00,65.06,65.14,64.97,65.03,175927.0,62.7875,62.8647,62.7006,62.7585,175927.0
2023-04-03 11:20:00,65.03,65.06,64.83,64.87,138391.0,62.7585,62.7875,62.5655,62.6041,138391.0
2023-04-03 11:25:00,64.87,65.11,64.84,65.04,176234.0,62.6041,62.8358,62.5752,62.7682,176234.0
2023-04-03 11:30:00,65.02,65.2,65.01,65.03,211255.0,62.7489,62.9226,62.7392,62.7585,211255.0
2023-04-03 11:35:00,65.05,65.11,64.98,65.09,120125.0,62.7778,62.8358,62.7103,62.8165,120125.0
2023-04-03 11:40:00,65.09,65.26,65.09,65.2,219497.0,62.8165,62.9805,62.8165,62.9226,219497.0
2023-04-03 11:45:00,65.2,65.28,65.13,65.24,223566.0,62.9226,62.9998,62.8551,62.9612,223566.0
2023-04-03 11:50:00,65.23,65.23,65.04,65.2,124787.0,62.9516,62.9516,62.7682,62.9226,124787.0
2023-04-03 11:55:00,65.18,65.22,65.1,65.11,103525.0,62.9033,62.9419,62.8261,62.8358,103525.0
2023-04-03 12:00:00,65.11,65.15,65.04,65.08,132229.0,62.8358,62.8744,62.7682,62.8068,132229.0
2023-04-03 12:05:00,65.08,65.14,65.02,65.09,94109.0,62.8068,62.8647,62.7489,62.8165,94109.0
2023-04-03 12:10:00,65.09,65.31,65.07,65.29,124874.0,62.8165,63.0288,62.7972,63.0095,124874.0
2023-04-03 12:15:00,65.28,65.48,65.27,65.45,128178.0,62.9998,63.1928,62.9902,63.1639,128178.0
2023-04-03 12:20:00,65.46,65.46,65.22,65.26,114753.0,63.1735,63.1735,62.9419,62.9805,114753.0
2023-04-03 12:25:00,65.26,65.4,65.22,65.38,97844.0,62.9805,63.1156,62.9419,63.0963,97844.0
2023-04-03 12:30:00,65.39,65.4,65.16,65.19,148787.0,63.106,63.1156,62.884,62.913,148787.0
2023-04-03 12:35:00,65.18,65.24,65.06,65.22,196563.0,62.9033,62.9612,62.7875,62.9419,196563.0
2023-04-03 12:40:00,65.22,65.34,65.12,65.17,181294.0,62.9419,63.0577,62.8454,62.8937,181294.0
2023-04-03 12:45:00,65.18,65.28,65.15,65.25,97619.0,62.9033,62.9998,62.8744,62.9709,97619.0
2023-04-03 12:50:00,65.24,65.36,65.22,65.25,110652.0,62.9612,63.077,62.9419,62.9709,110652.0
2023-04-03 12:55:00,65.25,65.25,65.1,65.14,117644.0,62.9709,62.9709,62.8261,62.8647,117644.0
2023-04-03 13:00:00,65.14,65.17,65.03,65.13,180770.0,62.8647,62.8937,62.7585,62.8551,180770.0
2023-04-03 13:05:00,65.13,65.25,65.12,65.25,108900.0,62.8551,62.9709,62.8454,62.9709,108900.0
2023-04-03 13:10:00,65.25,65.36,65.23,65.29,140389.0,62.9709,63.077,62.9516,63.0095,140389.0
2023-04-03 13:15:00,65.29,65.52,65.29,65.51,223747.0,63.0095,63.2314,63.0095,63.2218,223747.0
2023-04-03 13:20:00,65.51,65.51,65.43,65.47,131682.0,63.2218,63.2218,63.1446,63.1832,131682.0
2023-04-03 13:25:00,65.47,65.47,65.33,65.42,130714.0,63.1832,63.1832,63.0481,63.1349,130714.0
2023-04-03 13:30:00,65.42,65.48,65.34,65.35,151718.0,63.1349,63.1928,63.0577,63.0674,151718.0
2023-04-03 13:35:00,65.34,65.4,65.32,65.37,78260.0,63.0577,63.1156,63.0384,63.0867,78260.0
2023-04-03 13:40:00,65.38,65.38,65.23,65.25,110623.0,63.0963,63.0963,62.9516,62.9709,110623.0
2023-04-03 13:45:00,65.26,65.34,65.15,65.32,81205.0,62.9805,63.0577,62.8744,63.0384,81205.0
2023-04-03 13:50:00,65.33,65.33,65.22,65.25,55758.0,63.0481,63.0481,62.9419,62.9709,55758.0
2023-04-03 13:55:00,65.24,65.27,65.17,65.17,94249.0,62.9612,62.9902,62.8937,62.8937,94249.0
2023-04-03 14:00:00,65.17,65.18,65.01,65.07,129076.0,62.8937,62.9033,62.7392,62.7972,129076.0
2023-04-03 14:05:00,65.07,65.23,65.03,65.18,168074.0,62.7972,62.9516,62.7585,62.9033,168074.0
2023-04-03 14:10:00,65.18,65.36,65.18,65.33,122822.0,62.9033,63.077,62.9033,63.0481,122822.0
2023-04-03 14:15:00,65.32,65.32,65.2,65.28,129499.0,63.0384,63.0384,62.9226,62.9998,129499.0
2023-04-03 14:20:00,65.28,65.32,65.11,65.14,153978.0,62.9998,63.0384,62.8358,62.8647,153978.0
2023-04-03 14:25:00,65.13,65.26,65.09,65.25,125798.0,62.8551,62.9805,62.8165,62.9709,125798.0
2023-04-03 14:30:00,65.24,65.3,65.16,65.2,107028.0,62.9612,63.0191,62.884,62.9226,107028.0
2023-04-03 14:35:00,65.2,65.23,65.11,65.2,109249.0,62.9226,62.9516,62.8358,62.9226,109249.0
2023-04-03 14:40:00,65.2,65.3,65.19,65.23,86270.0,62.9226,63.0191,62.913,62.9516,86270.0
2023-04-03 14:45:00,65.23,65.31,65.19,65.31,97737.0,62.9516,63.0288,62.913,63.0288,97737.0
2023-04-03 14:50:00,65.3,65.36,65.27,65.27,91956.0,63.0191,63.077,62.9902,62.9902,91956.0
2023-04-03 14:55:00,65.26,65.34,65.25,65.26,93349.0,62.9805,63.0577,62.9709,62.9805,93349.0
2023-04-03 15:00:00,65.26,65.43,65.26,65.4,224717.0,62.9805,63.1446,62.9805,63.1156,224717.0
2023-04-03 15:05:00,65.4,65.45,65.35,65.38,127907.0,63.1156,63.1639,63.0674,63.0963,127907.0
2023-04-03 15:10:00,65.38,65.57,65.36,65.52,153854.0,63.0963,63.2797,63.077,63.2314,153854.0
2023-04-03 15:15:00,65.52,65.56,65.43,65.44,118673.0,63.2314,63.27,63.1446,63.1542,118673.0
2023-04-03 15:20:00,65.44,65.62,65.43,65.58,127623.0,63.1542,63.3279,63.1446,63.2893,127623.0
2023-04-03 15:25:00,65.59,65.62,65.5,65.56,185467.0,63.299,63.3279,63.2121,63.27,185467.0
2023-04-03 15:30:00,65.56,65.58,65.41,65.41,165789.0,63.27,63.2893,63.1253,63.1253,165789.0
2023-04-03 15:35:00,65.41,65.41,65.16,65.17,335645.0,63.1253,63.1253,62.884,62.8937,335645.0
2023-04-03 15:40:00,65.17,65.22,65.1,65.2,276983.0,62.8937,62.9419,62.8261,62.9226,276983.0
2023-04-03 15:45:00,65.2,65.3,65.17,65.2,243072.0,62.9226,63.0191,62.8937,62.9226,243072.0
2023-04-03 15:50:00,65.19,65.23,65.03,65.03,520563.0,62.913,62.9516,62.7585,62.7585,520563.0
2023-04-03 15:55:00,65.03,65.2,65.01,65.19,841593.0,62.7585,62.9226,62.7392,62.913,841593.0
2023-04-04 09:30:00,65.83,65.88,65.5,65.69,783721.0,63.5306,63.5789,63.2121,63.3955,783721.0
2023-04-04 09:35:00,65.7,65.8,65.43,65.44,340500.0,63.4051,63.5017,63.1446,63.1542,340500.0
2023-04-04 09:40:00,65.45,65.51,65.31,65.39,301658.0,63.1639,63.2218,63.0288,63.106,301658.0
2023-04-04 09:45:00,65.39,65.52,65.21,65.36,296984.0,63.106,63.2314,62.9323,63.077,296984.0
2023-04-04 09:50:00,65.37,65.53,65.17,65.19,274761.0,63.0867,63.2411,62.8937,62.913,274761.0
2023-04-04 09:55:00,65.19,65.36,65.11,65.24,287516.0,62.913,63.077,62.8358,62.9612,287516.0
2023-04-04 10:00:00,65.25,65.35,64.97,65.14,413966.0,62.9709,63.0674,62.7006,62.8647,413966.0
2023-04-04 10:05:00,65.13,65.17,64.94,65.14,298460.0,62.8551,62.8937,62.6717,62.8647,298460.0
2023-04-04 10:10:00,65.14,65.44,65.05,65.44,321638.0,62.8647,63.1542,62.7778,63.1542,321638.0
2023-04-04 10:15:00,65.45,65.55,65.22,65.22,290601.0,63.1639,63.2604,62.9419,62.9419,290601.0
2023-04-04 10:20:00,65.23,65.24,64.84,65.06,393476.0,62.9516,62.9612,62.5752,62.7875,393476.0
2023-04-04 10:25:00,65.05,65.18,64.85,65.18,318539.0,62.7778,62.9033,62.5848,62.9033,318539.0
2023-04-04 10:30:00,65.19,65.25,65.12,65.21,159133.0,62.913,62.9709,62.8454,62.9323,159133.0
2023-04-04 10:35:00,65.22,65.35,64.99,65.12,234119.0,62.9419,63.0674,62.7199,62.8454,234119.0
2023-04-04 10:40:00,65.14,65.18,65.0,65.01,264669.0,62.8647,62.9033,62.7296,62.7392,264669.0
2023-04-04 10:45:00,65.03,65.09,64.72,64.74,305916.0,62.7585,62.8165,62.4594,62.4787,305916.0
2023-04-04 10:50:00,64.75,64.81,64.66,64.72,267017.0,62.4883,62.5462,62.4015,62.4594,267017.0
2023-04-04 10:55:00,64.71,64.95,64.71,64.77,258955.0,62.4497,62.6813,62.4497,62.5076,258955.0
2023-04-04 11:00:00,64.77,64.97,64.75,64.89,214316.0,62.5076,62.7006,62.4883,62.6234,214316.0
2023-04-04 11:05:00,64.87,65.0,64.81,64.91,186303.0,62.6041,62.7296,62.5462,62.6427,186303.0
2023-04-04 11:10:00,64.91,64.93,64.65,64.69,189551.0,62.6427,62.662,62.3918,62.4304,189551.0
2023-04-04 11:15:00,64.69,64.69,64.46,64.62,216727.0,62.4304,62.4304,62.2085,62.3629,216727.0
2023-04-04 11:20:00,64.61,64.67,64.31,64.35,241078.0,62.3532,62.4111,62.0637,62.1023,241078.0
2023-04-04 11:25:00,64.36,64.61,64.29,64.58,178520.0,62.112,62.3532,62.0444,62.3243,178520.0
2023-04-04 11:30:00,64.58,64.62,64.28,64.3,110952.0,62.3243,62.3629,62.0347,62.054,110952.0
2023-04-04 11:35:00,64.31,64.38,64.28,64.35,112796.0,62.0637,62.1313,62.0347,62.1023,112796.0
2023-04-04 11:40:00,64.36,64.36,64.19,64.25,217650.0,62.112,62.112,61.9479,62.0058,217650.0
2023-04-04 11:45:00,64.25,64.36,64.18,64.23,80871.0,62.0058,62.112,61.9382,61.9865,80871.0
2023-04-04 11:50:00,64.22,64.22,64.0,64.08,181580.0,61.9768,61.9768,61.7645,61.8417,181580.0
2023-04-04 11:55:00,64.08,64.27,64.08,64.26,162163.0,61.8417,62.0251,61.8417,62.0154,162163.0
2023-04-04 12:00:00,64.27,64.36,64.21,64.25,91333.0,62.0251,62.112,61.9672,62.0058,91333.0
2023-04-04 12:05:00,64.24,64.25,64.1,64.21,98095.0,61.9961,62.0058,61.861,61.9672,98095.0
2023-04-04 12:10:00,64.22,64.27,64.01,64.03,103142.0,61.9768,62.0251,61.7742,61.7935,103142.0
2023-04-04 12:15:00,64.03,64.11,63.95,63.96,171214.0,61.7935,61.8707,61.7163,61.7259,171214.0
2023-04-04 12:20:00,63.95,64.21,63.9,64.2,121976.0,61.7163,61.9672,61.668,61.9575,121976.0
2023-04-04 12:25:00,64.2,64.39,64.2,64.38,123550.0,61.9575,62.1409,61.9575,62.1313,123550.0
2023-04-04 12:30:00,64.39,64.41,64.29,64.31,124570.0,62.1409,62.1602,62.0444,62.0637,124570.0
2023-04-04 12:35:00,64.3,64.32,64.19,64.26,92611.0,62.054,62.0733,61.9479,62.0154,92611.0
2023-04-04 12:40:00,64.26,64.41,64.25,64.34,76256.0,62.0154,62.1602,62.0058,62.0926,76256.0
2023-04-04 12:45:00,64.34,64.34,64.17,64.27,90033.0,62.0926,62.0926,61.9286,62.0251,90033.0
2023-04-04 12:50:00,64.28,64.44,64.28,64.4,84077.0,62.0347,62.1892,62.0347,62.1506,84077.0
2023-04-04 12:55:00,64.39,64.45,64.37,64.41,61064.0,62.1409,62.1988,62.1216,62.1602,61064.0
2023-04-04 13:00:00,64.4,64.52,64.36,64.51,92359.0,62.1506,62.2664,62.112,62.2567,92359.0
2023-04-04 13:05:00,64.51,64.56,64.47,64.53,61286.0,62.2567,62.305,62.2181,62.276,61286.0
2023-04-04 13:10:00,64.53,64.66,64.48,64.61,120735.0,62.276,62.4015,62.2278,62.3532,120735.0
2023-04-04 13:15:00,64.63,64.75,64.62,64.7,147241.0,62.3725,62.4883,62.3629,62.4401,147241.0
2023-04-04 13:20:00,64.7,64.81,64.7,64.8,69328.0,62.4401,62.5462,62.4401,62.5366,69328.0
2023-04-04 13:25:00,64.81,64.84,64.74,64.76,87287.0,62.5462,62.5752,62.4787,62.498,87287.0
2023-04-04 13:30:00,64.77,64.78,64.65,64.68,98726.0,62.5076,62.5173,62.3918,62.4208,98726.0
2023-04-04 13:35:00,64.7,64.75,64.54,64.59,117366.0,62.4401,62.4883,62.2857,62.3339,117366.0
2023-04-04 13:40:00,64.59,64.76,64.56,64.65,161312.0,62.3339,62.498,62.305,62.3918,161312.0
2023-04-04 13:45:00,64.66,64.68,64.57,64.63,93941.0,62.4015,62.4208,62.3146,62.3725,93941.0
2023-04-04 13:50:00,64.63,64.65,64.56,64.6,106442.0,62.3725,62.3918,62.305,62.3436,106442.0
2023-04-04 13:55:00,64.59,64.63,64.55,64.62,80262.0,62.3339,62.3725,62.2953,62.3629,80262.0
2023-04-04 14:00:00,64.61,64.66,64.59,64.61,63266.0,62.3532,62.4015,62.3339,62.3532,63266.0
2023-04-04 14:05:00,64.61,64.7,64.59,64.62,58604.0,62.3532,62.4401,62.3339,62.3629,58604.0
2023-04-04 14:10:00,64.62,64.8,64.62,64.79,73954.0,62.3629,62.5366,62.3629,62.5269,73954.0
2023-04-04 14:15:00,64.79,64.8,64.69,64.78,70843.0,62.5269,62.5366,62.4304,62.5173,70843.0
2023-04-04 14:20:00,64.78,64.79,64.68,64.72,48978.0,62.5173,62.5269,62.4208,62.4594,48978.0
2023-04-04 14:25:00,64.73,64.79,64.67,64.69,69801.0,62.469,62.5269,62.4111,62.4304,69801.0
2023-04-04 14:30:00,64.69,64.7,64.59,64.62,59637.0,62.4304,62.4401,62.3339,62.3629,59637.0
2023-04-04 14:35:00,64.62,64.77,64.61,64.74,48794.0,62.3629,62.5076,62.3532,62.4787,48794.0
2023-04-04 14:40:00,64.74,64.78,64.66,64.7,52379.0,62.4787,62.5173,62.4015,62.4401,52379.0
2023-04-04 14:45:00,64.7,64.7,64.65,64.7,46698.0,62.4401,62.4401,62.3918,62.4401,46698.0
2023-04-04 14:50:00,64.71,64.79,64.68,64.79,43992.0,62.4497,62.5269,62.4208,62.5269,43992.0
2023-04-04 14:55:00,64.79,64.83,64.72,64.72,83785.0,62.5269,62.5655,62.4594,62.4594,83785.0
2023-04-04 15:00:00,64.72,64.74,64.65,64.68,57795.0,62.4594,62.4787,62.3918,62.4208,57795.0
2023-04-04 15:05:00,64.67,64.69,64.58,64.59,76434.0,62.4111,62.4304,62.3243,62.3339,76434.0
2023-04-04 15:10:00,64.58,64.62,64.45,64.48,97207.0,62.3243,62.3629,62.1988,62.2278,97207.0
2023-04-04 15:15:00,64.48,64.61,64.43,64.58,122098.0,62.2278,62.3532,62.1795,62.3243,122098.0
2023-04-04 15:20:00,64.58,64.58,64.39,64.41,106263.0,62.3243,62.3243,62.1409,62.1602,106263.0
2023-04-04 15:25:00,64.41,64.44,64.34,64.37,114592.0,62.1602,62.1892,62.0926,62.1216,114592.0
2023-04-04 15:30:00,64.38,64.42,64.31,64.36,131759.0,62.1313,62.1699,62.0637,62.112,131759.0
2023-04-04 15:35:00,64.37,64.43,64.26,64.34,113659.0,62.1216,62.1795,62.0154,62.0926,113659.0
2023-04-04 15:40:00,64.35,64.42,64.29,64.35,131002.0,62.1023,62.1699,62.0444,62.1023,131002.0
2023-04-04 15:45:00,64.35,64.47,64.3,64.47,158420.0,62.1023,62.2181,62.054,62.2181,158420.0
2023-04-04 15:50:00,64.47,64.75,64.46,64.72,285342.0,62.2181,62.4883,62.2085,62.4594,285342.0
2023-04-04 15:55:00,64.72,64.87,64.67,64.83,781580.0,62.4594,62.6041,62.4111,62.5655,781580.0
2023-04-05 09:30:00,64.37,65.18,64.3,64.78,503537.0,62.1216,62.9033,62.054,62.5173,503537.0
2023-04-05 09:35:00,64.8,64.87,64.52,64.55,163746.0,62.5366,62.6041,62.2664,62.2953,163746.0
2023-04-05 09:40:00,64.55,64.55,64.34,64.48,207234.0,62.2953,62.2953,62.0926,62.2278,207234.0
2023-04-05 09:45:00,64.5,64.81,64.46,64.74,184087.0,62.2471,62.5462,62.2085,62.4787,184087.0
2023-04-05 09:50:00,64.74,65.03,64.73,64.89,165721.0,62.4787,62.7585,62.469,62.6234,165721.0
2023-04-05 09:55:00,64.89,64.91,64.64,64.64,155097.0,62.6234,62.6427,62.3822,62.3822,155097.0
2023-04-05 10:00:00,64.67,64.7,64.34,64.34,174952.0,62.4111,62.4401,62.0926,62.0926,174952.0
2023-04-05 10:05:00,64.33,64.35,64.13,64.15,237221.0,62.083,62.1023,61.89,61.9093,237221.0
2023-04-05 10:10:00,64.13,64.19,64.06,64.16,139951.0,61.89,61.9479,61.8224,61.9189,139951.0
2023-04-05 10:15:00,64.16,64.22,63.96,64.01,178923.0,61.9189,61.9768,61.7259,61.7742,178923.0
2023-04-05 10:20:00,64.03,64.34,64.03,64.34,121814.0,61.7935,62.0926,61.7935,62.0926,121814.0
2023-04-05 10:25:00,64.33,64.37,64.08,64.1,101830.0,62.083,62.1216,61.8417,61.861,101830.0
2023-04-05 10:30:00,64.07,64.41,64.07,64.24,124622.0,61.8321,62.1602,61.8321,61.9961,124622.0
2023-04-05 10:35:00,64.22,64.39,64.13,64.16,96677.0,61.9768,62.1409,61.89,61.9189,96677.0
2023-04-05 10:40:00,64.16,64.17,63.82,63.84,183935.0,61.9189,61.9286,61.5908,61.6101,183935.0
2023-04-05 10:45:00,63.84,63.87,63.66,63.67,173029.0,61.6101,61.6391,61.4364,61.4461,173029.0
2023-04-05 10:50:00,63.67,63.82,63.58,63.81,257172.0,61.4461,61.5908,61.3592,61.5812,257172.0
2023-04-05 10:55:00,63.81,63.9,63.79,63.8,104838.0,61.5812,61.668,61.5619,61.5715,104838.0
2023-04-05 11:00:00,63.8,63.91,63.75,63.86,104809.0,61.5715,61.6777,61.5233,61.6294,104809.0
2023-04-05 11:05:00,63.87,64.05,63.86,64.01,73399.0,61.6391,61.8128,61.6294,61.7742,73399.0
2023-04-05 11:10:00,64.0,64.14,64.0,64.06,87609.0,61.7645,61.8996,61.7645,61.8224,87609.0
2023-04-05 11:15:00,64.04,64.11,63.9,63.91,57363.0,61.8031,61.8707,61.668,61.6777,57363.0
2023-04-05 11:20:00,63.91,63.96,63.73,63.74,74789.0,61.6777,61.7259,61.504,61.5136,74789.0
2023-04-05 11:25:00,63.73,63.79,63.66,63.74,112679.0,61.504,61.5619,61.4364,61.5136,112679.0
2023-04-05 11:30:00,63.74,63.82,63.71,63.79,75282.0,61.5136,61.5908,61.4847,61.5619,75282.0
2023-04-05 11:35:00,63.79,63.93,63.79,63.85,124412.0,61.5619,61.697,61.5619,61.6198,124412.0
2023-04-05 11:40:00,63.85,64.04,63.84,63.96,176009.0,61.6198,61.8031,61.6101,61.7259,176009.0
2023-04-05 11:45:00,63.95,64.21,63.92,64.16,173608.0,61.7163,61.9672,61.6873,61.9189,173608.0
2023-04-05 11:50:00,64.16,64.18,63.98,64.08,226655.0,61.9189,61.9382,61.7452,61.8417,226655.0
2023-04-05 11:55:00,64.06,64.36,64.05,64.34,136151.0,61.8224,62.112,61.8128,62.0926,136151.0
2023-04-05 12:00:00,64.33,64.38,64.26,64.34,119272.0,62.083,62.1313,62.0154,62.0926,119272.0
2023-04-05 12:05:00,64.35,64.38,64.11,64.12,156487.0,62.1023,62.1313,61.8707,61.8803,156487.0
2023-04-05 12:10:00,64.14,64.2,64.1,64.17,79492.0,61.8996,61.9575,61.861,61.9286,79492.0
2023-04-05 12:15:00,64.18,64.24,64.07,64.23,106471.0,61.9382,61.9961,61.8321,61.9865,106471.0
2023-04-05 12:20:00,64.24,64.3,64.21,64.24,63135.0,61.9961,62.054,61.9672,61.9961,63135.0
2023-04-05 12:25:00,64.23,64.23,64.1,64.21,67726.0,61.9865,61.9865,61.861,61.9672,67726.0
2023-04-05 12:30:00,64.19,64.19,64.08,64.12,59667.0,61.9479,61.9479,61.8417,61.8803,59667.0
2023-04-05 12:35:00,64.13,64.2,64.04,64.07,61999.0,61.89,61.9575,61.8031,61.8321,61999.0
2023-04-05 12:40:00,64.08,64.09,64.0,64.07,96804.0,61.8417,61.8514,61.7645,61.8321,96804.0
2023-04-05 12:45:00,64.07,64.11,63.99,64.06,71794.0,61.8321,61.8707,61.7549,61.8224,71794.0
2023-04-05 12:50:00,64.06,64.08,64.01,64.05,44734.0,61.8224,61.8417,61.7742,61.8128,44734.0
2023-04-05 12:55:00,64.04,64.12,64.04,64.1,36753.0,61.8031,61.8803,61.8031,61.861,36753.0
2023-04-05 13:00:00,64.09,64.29,64.09,64.29,64563.0,61.8514,62.0444,61.8514,62.0444,64563.0
2023-04-05 13:05:00,64.3,64.43,64.3,64.34,89384.0,62.054,62.1795,62.054,62.0926,89384.0
2023-04-05 13:10:00,64.32,64.44,64.31,64.33,121736.0,62.0733,62.1892,62.0637,62.083,121736.0
2023-04-05 13:15:00,64.34,64.42,64.34,64.41,53253.0,62.0926,62.1699,62.0926,62.1602,53253.0
2023-04-05 13:20:00,64.4,64.45,64.36,64.44,89867.0,62.1506,62.1988,62.112,62.1892,89867.0
2023-04-05 13:25:00,64.45,64.48,64.36,64.38,79427.0,62.1988,62.2278,62.112,62.1313,79427.0
2023-04-05 13:30:00,64.39,64.45,64.39,64.41,38295.0,62.1409,62.1988,62.1409,62.1602,38295.0
2023-04-05 13:35:00,64.4,64.4,64.26,64.27,57784.0,62.1506,62.1506,62.0154,62.0251,57784.0
2023-04-05 13:40:00,64.25,64.33,64.19,64.32,53540.0,62.0058,62.083,61.9479,62.0733,53540.0
2023-04-05 13:45:00,64.31,64.32,64.17,64.2,81640.0,62.0637,62.0733,61.9286,61.9575,81640.0
2023-04-05 13:50:00,64.21,64.25,64.19,64.21,37925.0,61.9672,62.0058,61.9479,61.9672,37925.0
2023-04-05 13:55:00,64.21,64.36,64.2,64.32,75321.0,61.9672,62.112,61.9575,62.0733,75321.0
2023-04-05 14:00:00,64.33,64.57,64.31,64.57,214306.0,62.083,62.3146,62.0637,62.3146,214306.0
2023-04-05 14:05:00,64.58,64.69,64.55,64.63,162007.0,62.3243,62.4304,62.2953,62.3725,162007.0
2023-04-05 14:10:00,64.63,64.63,64.37,64.42,129385.0,62.3725,62.3725,62.1216,62.1699,129385.0
2023-04-05 14:15:00,64.43,64.43,64.3,64.32,99996.0,62.1795,62.1795,62.054,62.0733,99996.0
2023-04-05 14:20:00,64.31,64.34,64.18,64.24,128610.0,62.0637,62.0926,61.9382,61.9961,128610.0
2023-04-05 14:25:00,64.25,64.32,64.23,64.3,62400.0,62.0058,62.0733,61.9865,62.054,62400.0
2023-04-05 14:30:00,64.31,64.34,64.28,64.3,62964.0,62.0637,62.0926,62.0347,62.054,62964.0
2023-04-05 14:35:00,64.3,64.45,64.29,64.36,90184.0,62.054,62.1988,62.0444,62.112,90184.0
2023-04-05 14:40:00,64.36,64.43,64.26,64.42,164237.0,62.112,62.1795,62.0154,62.1699,164237.0
2023-04-05 14:45:00,64.42,64.44,64.33,64.37,98458.0,62.1699,62.1892,62.083,62.1216,98458.0
2023-04-05 14:50:00,64.38,64.48,64.37,64.48,86676.0,62.1313,62.2278,62.1216,62.2278,86676.0
2023-04-05 14:55:00,64.47,64.5,64.43,64.46,94749.0,62.2181,62.2471,62.1795,62.2085,94749.0
2023-04-05 15:00:00,64.45,64.46,64.35,64.36,124550.0,62.1988,62.2085,62.1023,62.112,124550.0
2023-04-05 15:05:00,64.35,64.4,64.3,64.32,65135.0,62.1023,62.1506,62.054,62.0733,65135.0
2023-04-05 15:10:00,64.33,64.37,64.27,64.3,78812.0,62.083,62.1216,62.0251,62.054,78812.0
2023-04-05 15:15:00,64.31,64.32,64.26,64.28,65891.0,62.0637,62.0733,62.0154,62.0347,65891.0
2023-04-05 15:20:00,64.26,64.34,64.24,64.32,67800.0,62.0154,62.0926,61.9961,62.0733,67800.0
2023-04-05 15:25:00,64.33,64.41,64.32,64.38,87155.0,62.083,62.1602,62.0733,62.1313,87155.0
2023-04-05 15:30:00,64.38,64.5,64.37,64.49,107068.0,62.1313,62.2471,62.1216,62.2374,107068.0
2023-04-05 15:35:00,64.5,64.53,64.45,64.49,107554.0,62.2471,62.276,62.1988,62.2374,107554.0
2023-04-05 15:40:00,64.48,64.57,64.45,64.54,233275.0,62.2278,62.3146,62.1988,62.2857,233275.0
2023-04-05 15:45:00,64.54,64.54,64.47,64.5,184920.0,62.2857,62.2857,62.2181,62.2471,184920.0
2023-04-05 15:50:00,64.5,64.57,64.42,64.43,318628.0,62.2471,62.3146,62.1699,62.1795,318628.0
2023-04-05 15:55:00,64.43,64.58,64.38,64.57,622141.0,62.1795,62.3243,62.1313,62.3146,622141.0
2023-04-06 09:30:00,64.05,64.14,63.29,63.45,450383.0,61.8128,61.8996,61.0793,61.2337,450383.0
2023-04-06 09:35:00,63.44,63.77,63.4,63.75,246443.0,61.2241,61.5426,61.1855,61.5233,246443.0
2023-04-06 09:40:00,63.76,63.85,63.56,63.79,205141.0,61.5329,61.6198,61.3399,61.5619,205141.0
2023-04-06 09:45:00,63.75,63.77,63.42,63.59,236984.0,61.5233,61.5426,61.2048,61.3688,236984.0
2023-04-06 09:50:00,63.6,63.66,63.27,63.36,180576.0,61.3785,61.4364,61.06,61.1469,180576.0
2023-04-06 09:55:00,63.35,63.6,63.29,63.53,144172.0,61.1372,61.3785,61.0793,61.3109,144172.0
2023-04-06 10:00:00,63.53,63.71,63.52,63.58,116720.0,61.3109,61.4847,61.3013,61.3592,116720.0
2023-04-06 10:05:00,63.59,63.67,63.44,63.58,150034.0,61.3688,61.4461,61.2241,61.3592,150034.0
2023-04-06 10:10:00,63.58,63.69,63.55,63.56,142434.0,61.3592,61.4654,61.3302,61.3399,142434.0
2023-04-06 10:15:00,63.56,63.83,63.56,63.69,209187.0,61.3399,61.6005,61.3399,61.4654,209187.0
2023-04-06 10:20:00,63.68,63.72,63.28,63.3,199202.0,61.4557,61.4943,61.0697,61.089,199202.0
2023-04-06 10:25:00,63.29,63.49,63.25,63.42,153405.0,61.0793,61.2723,61.0407,61.2048,153405.0
2023-04-06 10:30:00,63.43,63.46,63.31,63.38,95551.0,61.2144,61.2434,61.0986,61.1662,95551.0
2023-04-06 10:35:00,63.4,63.41,63.17,63.24,152271.0,61.1855,61.1951,60.9635,61.0311,152271.0
2023-04-06 10:40:00,63.25,63.32,63.17,63.28,120271.0,61.0407,61.1083,60.9635,61.0697,120271.0
2023-04-06 10:45:00,63.25,63.34,63.18,63.26,210631.0,61.0407,61.1276,60.9732,61.0504,210631.0
2023-04-06 10:50:00,63.27,63.44,63.26,63.38,125544.0,61.06,61.2241,61.0504,61.1662,125544.0
2023-04-06 10:55:00,63.37,63.42,63.26,63.33,77865.0,61.1565,61.2048,61.0504,61.1179,77865.0
2023-04-06 11:00:00,63.32,63.35,63.23,63.26,75413.0,61.1083,61.1372,61.0214,61.0504,75413.0
2023-04-06 11:05:00,63.24,63.36,63.21,63.27,111071.0,61.0311,61.1469,61.0021,61.06,111071.0
2023-04-06 11:10:00,63.27,63.35,63.14,63.16,118982.0,61.06,61.1372,60.9346,60.9539,118982.0
2023-04-06 11:15:00,63.15,63.23,63.07,63.07,125869.0,60.9442,61.0214,60.867,60.867,125869.0
2023-04-06 11:20:00,63.07,63.14,63.04,63.1,112315.0,60.867,60.9346,60.8381,60.896,112315.0
2023-04-06 11:25:00,63.09,63.33,63.08,63.25,115760.0,60.8863,61.1179,60.8767,61.0407,115760.0
2023-04-06 11:30:00,63.24,63.3,63.21,63.23,77779.0,61.0311,61.089,61.0021,61.0214,77779.0
2023-04-06 11:35:00,63.23,63.27,63.15,63.16,73160.0,61.0214,61.06,60.9442,60.9539,73160.0
2023-04-06 11:40:00,63.15,63.35,63.15,63.33,114013.0,60.9442,61.1372,60.9442,61.1179,114013.0
2023-04-06 11:45:00,63.35,63.43,63.26,63.37,106862.0,61.1372,61.2144,61.0504,61.1565,106862.0
2023-04-06 11:50:00,63.36,63.36,63.2,63.31,115600.0,61.1469,61.1469,60.9925,61.0986,115600.0
2023-04-06 11:55:00,63.32,63.41,63.32,63.37,110935.0,61.1083,61.1951,61.1083,61.1565,110935.0
2023-04-06 12:00:00,63.37,63.39,63.3,63.36,166175.0,61.1565,61.1758,61.089,61.1469,166175.0
2023-04-06 12:05:00,63.37,63.4,63.27,63.3,117247.0,61.1565,61.1855,61.06,61.089,117247.0
2023-04-06 12:10:00,63.3,63.33,63.24,63.27,93791.0,61.089,61.1179,61.0311,61.06,93791.0
2023-04-06 12:15:00,63.28,63.3,63.2,63.2,72903.0,61.0697,61.089,60.9925,60.9925,72903.0
2023-04-06 12:20:00,63.2,63.26,63.19,63.22,46258.0,60.9925,61.0504,60.9828,61.0118,46258.0
2023-04-06 12:25:00,63.22,63.23,63.13,63.16,53485.0,61.0118,61.0214,60.9249,60.9539,53485.0
2023-04-06 12:30:00,63.16,63.37,63.15,63.36,94895.0,60.9539,61.1565,60.9442,61.1469,94895.0
2023-04-06 12:35:00,63.35,63.41,63.33,63.35,71984.0,61.1372,61.1951,61.1179,61.1372,71984.0
2023-04-06 12:40:00,63.35,63.37,63.32,63.34,30146.0,61.1372,61.1565,61.1083,61.1276,30146.0
2023-04-06 12:45:00,63.34,63.4,63.23,63.26,71525.0,61.1276,61.1855,61.0214,61.0504,71525.0
2023-04-06 12:50:00,63.26,63.37,63.25,63.33,41513.0,61.0504,61.1565,61.0407,61.1179,41513.0
2023-04-06 12:55:00,63.32,63.35,63.24,63.28,32350.0,61.1083,61.1372,61.0311,61.0697,32350.0
2023-04-06 13:00:00,63.29,63.4,63.25,63.36,102748.0,61.0793,61.1855,61.0407,61.1469,102748.0
2023-04-06 13:05:00,63.36,63.45,63.33,63.41,77169.0,61.1469,61.2337,61.1179,61.1951,77169.0
2023-04-06 13:10:00,63.41,63.49,63.4,63.45,101942.0,61.1951,61.2723,61.1855,61.2337,101942.0
2023-04-06 13:15:00,63.46,63.53,63.45,63.49,80233.0,61.2434,61.3109,61.2337,61.2723,80233.0
2023-04-06 13:20:00,63.49,63.52,63.48,63.48,27494.0,61.2723,61.3013,61.2627,61.2627,27494.0
2023-04-06 13:25:00,63.47,63.54,63.45,63.51,49641.0,61.253,61.3206,61.2337,61.2916,49641.0
2023-04-06 13:30:00,63.51,63.56,63.46,63.47,67709.0,61.2916,61.3399,61.2434,61.253,67709.0
2023-04-06 13:35:00,63.47,63.5,63.38,63.49,33781.0,61.253,61.282,61.1662,61.2723,33781.0
2023-04-06 13:40:00,63.49,63.5,63.44,63.44,21855.0,61.2723,61.282,61.2241,61.2241,21855.0
2023-04-06 13:45:00,63.44,63.44,63.37,63.4,35441.0,61.2241,61.2241,61.1565,61.1855,35441.0
2023-04-06 13:50:00,63.39,63.43,63.38,63.42,28371.0,61.1758,61.2144,61.1662,61.2048,28371.0
2023-04-06 13:55:00,63.42,63.44,63.4,63.44,33770.0,61.2048,61.2241,61.1855,61.2241,33770.0
2023-04-06 14:00:00,63.44,63.49,63.42,63.47,43135.0,61.2241,61.2723,61.2048,61.253,43135.0
2023-04-06 14:05:00,63.48,63.55,63.48,63.52,40637.0,61.2627,61.3302,61.2627,61.3013,40637.0
2023-04-06 14:10:00,63.53,63.56,63.44,63.5,60205.0,61.3109,61.3399,61.2241,61.282,60205.0
2023-04-06 14:15:00,63.51,63.52,63.45,63.45,40766.0,61.2916,61.3013,61.2337,61.2337,40766.0
2023-04-06 14:20:00,63.46,63.48,63.41,63.42,24502.0,61.2434,61.2627,61.1951,61.2048,24502.0
2023-04-06 14:25:00,63.42,63.47,63.39,63.46,61192.0,61.2048,61.253,61.1758,61.2434,61192.0
2023-04-06 14:30:00,63.45,63.6,63.44,63.55,84925.0,61.2337,61.3785,61.2241,61.3302,84925.0
2023-04-06 14:35:00,63.56,63.61,63.5,63.58,62272.0,61.3399,61.3881,61.282,61.3592,62272.0
2023-04-06 14:40:00,63.58,63.6,63.55,63.58,47234.0,61.3592,61.3785,61.3302,61.3592,47234.0
2023-04-06 14:45:00,63.58,63.58,63.51,63.53,49632.0,61.3592,61.3592,61.2916,61.3109,49632.0
2023-04-06 14:50:00,63.53,63.55,63.47,63.49,29356.0,61.3109,61.3302,61.253,61.2723,29356.0
2023-04-06 14:55:00,63.48,63.49,63.4,63.43,72216.0,61.2627,61.2723,61.1855,61.2144,72216.0
2023-04-06 15:00:00,63.4,63.42,63.27,63.29,71288.0,61.1855,61.2048,61.06,61.0793,71288.0
2023-04-06 15:05:00,63.3,63.37,63.21,63.21,115347.0,61.089,61.1565,61.0021,61.0021,115347.0
2023-04-06 15:10:00,63.2,63.2,63.09,63.13,136429.0,60.9925,60.9925,60.8863,60.9249,136429.0
2023-04-06 15:15:00,63.13,63.26,63.13,63.24,101834.0,60.9249,61.0504,60.9249,61.0311,101834.0
2023-04-06 15:20:00,63.23,63.26,62.97,63.01,214217.0,61.0214,61.0504,60.7705,60.8091,214217.0
2023-04-06 15:25:00,63.02,63.13,63.02,63.1,167265.0,60.8188,60.9249,60.8188,60.896,167265.0
2023-04-06 15:30:00,63.11,63.19,63.08,63.17,78384.0,60.9056,60.9828,60.8767,60.9635,78384.0
2023-04-06 15:35:00,63.17,63.24,63.12,63.14,139003.0,60.9635,61.0311,60.9153,60.9346,139003.0
2023-04-06 15:40:00,63.14,63.15,63.05,63.1,116285.0,60.9346,60.9442,60.8477,60.896,116285.0
2023-04-06 15:45:00,63.09,63.13,63.03,63.12,139146.0,60.8863,60.9249,60.8284,60.9153,139146.0
2023-04-06 15:50:00,63.11,63.12,63.03,63.05,221554.0,60.9056,60.9153,60.8284,60.8477,221554.0
2023-04-06 15:55:00,63.05,63.12,63.02,63.03,392112.0,60.8477,60.9153,60.8188,60.8284,392112.0
2023-04-10 09:30:00,63.2,63.86,63.17,63.64,382262.0,60.9925,61.6294,60.9635,61.4171,382262.0
2023-04-10 09:35:00,63.61,63.93,63.52,63.75,269468.0,61.3881,61.697,61.3013,61.5233,269468.0
2023-04-10 09:40:00,63.78,64.26,63.78,64.21,340623.0,61.5522,62.0154,61.5522,61.9672,340623.0
2023-04-10 09:45:00,64.19,64.37,64.18,64.21,228708.0,61.9479,62.1216,61.9382,61.9672,228708.0
2023-04-10 09:50:00,64.22,64.47,64.19,64.38,213471.0,61.9768,62.2181,61.9479,62.1313,213471.0
2023-04-10 09:55:00,64.39,64.4,64.15,64.16,138474.0,62.1409,62.1506,61.9093,61.9189,138474.0
2023-04-10 10:00:00,64.15,64.23,63.98,63.99,342331.0,61.9093,61.9865,61.7452,61.7549,342331.0
2023-04-10 10:05:00,63.99,64.15,63.99,64.04,165468.0,61.7549,61.9093,61.7549,61.8031,165468.0
2023-04-10 10:10:00,64.03,64.11,63.92,63.93,202489.0,61.7935,61.8707,61.6873,61.697,202489.0
2023-04-10 10:15:00,63.91,63.99,63.86,63.94,156786.0,61.6777,61.7549,61.6294,61.7066,156786.0
2023-04-10 10:20:00,63.92,63.95,63.75,63.78,148518.0,61.6873,61.7163,61.5233,61.5522,148518.0
2023-04-10 10:25:00,63.77,63.87,63.67,63.85,295561.0,61.5426,61.6391,61.4461,61.6198,295561.0
2023-04-10 10:30:00,63.86,64.05,63.84,63.89,319207.0,61.6294,61.8128,61.6101,61.6584,319207.0
2023-04-10 10:35:00,63.89,64.09,63.85,63.89,281593.0,61.6584,61.8514,61.6198,61.6584,281593.0
2023-04-10 10:40:00,63.89,63.92,63.72,63.81,342284.0,61.6584,61.6873,61.4943,61.5812,342284.0
2023-04-10 10:45:00,63.81,63.82,63.54,63.56,214480.0,61.5812,61.5908,61.3206,61.3399,214480.0
2023-04-10 10:50:00,63.55,63.57,63.45,63.54,125750.0,61.3302,61.3495,61.2337,61.3206,125750.0
2023-04-10 10:55:00,63.56,63.58,63.36,63.37,140520.0,61.3399,61.3592,61.1469,61.1565,140520.0
2023-04-10 11:00:00,63.37,63.69,63.34,63.69,118130.0,61.1565,61.4654,61.1276,61.4654,118130.0
2023-04-10 11:05:00,63.7,63.72,63.53,63.57,78207.0,61.475,61.4943,61.3109,61.3495,78207.0
2023-04-10 11:10:00,63.56,63.72,63.55,63.69,57654.0,61.3399,61.4943,61.3302,61.4654,57654.0
2023-04-10 11:15:00,63.71,63.73,63.5,63.72,78150.0,61.4847,61.504,61.282,61.4943,78150.0
2023-04-10 11:20:00,63.72,63.75,63.67,63.7,56705.0,61.4943,61.5233,61.4461,61.475,56705.0
2023-04-10 11:25:00,63.72,63.91,63.71,63.88,78961.0,61.4943,61.6777,61.4847,61.6487,78961.0
2023-04-10 11:30:00,63.89,63.89,63.77,63.87,59892.0,61.6584,61.6584,61.5426,61.6391,59892.0
2023-04-10 11:35:00,63.86,63.88,63.71,63.72,123783.0,61.6294,61.6487,61.4847,61.4943,123783.0
2023-04-10 11:40:00,63.71,63.73,63.54,63.54,120393.0,61.4847,61.504,61.3206,61.3206,120393.0
2023-04-10 11:45:00,63.55,63.64,63.53,63.57,98830.0,61.3302,61.4171,61.3109,61.3495,98830.0
2023-04-10 11:50:00,63.58,63.6,63.43,63.43,78026.0,61.3592,61.3785,61.2144,61.2144,78026.0
2023-04-10 11:55:00,63.44,63.45,63.24,63.42,111139.0,61.2241,61.2337,61.0311,61.2048,111139.0
2023-04-10 12:00:00,63.4,63.47,63.36,63.44,82596.0,61.1855,61.253,61.1469,61.2241,82596.0
2023-04-10 12:05:00,63.44,63.47,63.23,63.24,96889.0,61.2241,61.253,61.0214,61.0311,96889.0
2023-04-10 12:10:00,63.25,63.41,63.24,63.41,227387.0,61.0407,61.1951,61.0311,61.1951,227387.0
2023-04-10 12:15:00,63.39,63.44,63.32,63.33,39107.0,61.1758,61.2241,61.1083,61.1179,39107.0
2023-04-10 12:20:00,63.33,63.53,63.33,63.51,61319.0,61.1179,61.3109,61.1179,61.2916,61319.0
2023-04-10 12:25:00,63.51,63.52,63.42,63.46,39250.0,61.2916,61.3013,61.2048,61.2434,39250.0
2023-04-10 12:30:00,63.47,63.6,63.45,63.52,128946.0,61.253,61.3785,61.2337,61.3013,128946.0
2023-04-10 12:35:00,63.52,63.65,63.51,63.61,72633.0,61.3013,61.4268,61.2916,61.3881,72633.0
2023-04-10 12:40:00,63.61,63.63,63.54,63.59,46051.0,61.3881,61.4074,61.3206,61.3688,46051.0
2023-04-10 12:45:00,63.59,63.61,63.53,63.55,68819.0,61.3688,61.3881,61.3109,61.3302,68819.0
2023-04-10 12:50:00,63.56,63.61,63.54,63.6,58927.0,61.3399,61.3881,61.3206,61.3785,58927.0
2023-04-10 12:55:00,63.61,63.61,63.48,63.52,72888.0,61.3881,61.3881,61.2627,61.3013,72888.0
2023-04-10 13:00:00,63.53,63.53,63.39,63.43,48725.0,61.3109,61.3109,61.1758,61.2144,48725.0
2023-04-10 13:05:00,63.42,63.5,63.4,63.47,35334.0,61.2048,61.282,61.1855,61.253,35334.0
2023-04-10 13:10:00,63.47,63.52,63.45,63.48,68187.0,61.253,61.3013,61.2337,61.2627,68187.0
2023-04-10 13:15:00,63.48,63.54,63.48,63.51,56269.0,61.2627,61.3206,61.2627,61.2916,56269.0
2023-04-10 13:20:00,63.51,63.56,63.49,63.52,118197.0,61.2916,61.3399,61.2723,61.3013,118197.0
2023-04-10 13:25:00,63.52,63.55,63.49,63.54,68525.0,61.3013,61.3302,61.2723,61.3206,68525.0
2023-04-10 13:30:00,63.55,63.59,63.5,63.54,54827.0,61.3302,61.3688,61.282,61.3206,54827.0
2023-04-10 13:35:00,63.54,63.56,63.44,63.56,120402.0,61.3206,61.3399,61.2241,61.3399,120402.0
2023-04-10 13:40:00,63.58,63.68,63.57,63.68,122116.0,61.3592,61.4557,61.3495,61.4557,122116.0
2023-04-10 13:45:00,63.68,63.84,63.66,63.83,112118.0,61.4557,61.6101,61.4364,61.6005,112118.0
2023-04-10 13:50:00,63.84,63.89,63.82,63.84,91566.0,61.6101,61.6584,61.5908,61.6101,91566.0
2023-04-10 13:55:00,63.83,63.87,63.79,63.86,65869.0,61.6005,61.6391,61.5619,61.6294,65869.0
2023-04-10 14:00:00,63.87,63.94,63.83,63.9,77866.0,61.6391,61.7066,61.6005,61.668,77866.0
2023-04-10 14:05:00,63.9,63.97,63.89,63.91,77666.0,61.668,61.7356,61.6584,61.6777,77666.0
2023-04-10 14:10:00,63.91,63.98,63.9,63.96,41368.0,61.6777,61.7452,61.668,61.7259,41368.0
2023-04-10 14:15:00,63.97,63.98,63.88,63.9,54438.0,61.7356,61.7452,61.6487,61.668,54438.0
2023-04-10 14:20:00,63.9,63.91,63.83,63.88,54176.0,61.668,61.6777,61.6005,61.6487,54176.0
2023-04-10 14:25:00,63.88,63.92,63.81,63.84,53218.0,61.6487,61.6873,61.5812,61.6101,53218.0
2023-04-10 14:30:00,63.85,63.88,63.8,63.8,54537.0,61.6198,61.6487,61.5715,61.5715,54537.0
2023-04-10 14:35:00,63.82,63.83,63.78,63.83,91194.0,61.5908,61.6005,61.5522,61.6005,91194.0
2023-04-10 14:40:00,63.82,63.84,63.77,63.78,39981.0,61.5908,61.6101,61.5426,61.5522,39981.0
2023-04-10 14:45:00,63.77,63.81,63.75,63.8,43668.0,61.5426,61.5812,61.5233,61.5715,43668.0
2023-04-10 14:50:00,63.79,63.84,63.78,63.84,39927.0,61.5619,61.6101,61.5522,61.6101,39927.0
2023-04-10 14:55:00,63.84,63.96,63.83,63.92,119346.0,61.6101,61.7259,61.6005,61.6873,119346.0
2023-04-10 15:00:00,63.93,63.97,63.88,63.91,73435.0,61.697,61.7356,61.6487,61.6777,73435.0
2023-04-10 15:05:00,63.92,63.93,63.87,63.91,33762.0,61.6873,61.697,61.6391,61.6777,33762.0
2023-04-10 15:10:00,63.92,63.93,63.81,63.85,37089.0,61.6873,61.697,61.5812,61.6198,37089.0
2023-04-10 15:15:00,63.85,63.89,63.84,63.86,46450.0,61.6198,61.6584,61.6101,61.6294,46450.0
2023-04-10 15:20:00,63.86,63.91,63.85,63.88,49615.0,61.6294,61.6777,61.6198,61.6487,49615.0
2023-04-10 15:25:00,63.87,63.94,63.83,63.91,79027.0,61.6391,61.7066,61.6005,61.6777,79027.0
2023-04-10 15:30:00,63.91,63.99,63.9,63.95,117857.0,61.6777,61.7549,61.668,61.7163,117857.0
2023-04-10 15:35:00,63.95,63.99,63.9,63.94,150917.0,61.7163,61.7549,61.668,61.7066,150917.0
2023-04-10 15:40:00,63.93,64.0,63.92,63.98,111893.0,61.697,61.7645,61.6873,61.7452,111893.0
2023-04-10 15:45:00,63.97,64.01,63.92,63.98,166330.0,61.7356,61.7742,61.6873,61.7452,166330.0
2023-04-10 15:50:00,64.0,64.07,63.96,64.0,339504.0,61.7645,61.8321,61.7259,61.7645,339504.0
2023-04-10 15:55:00,63.99,64.1,63.98,64.1,349845.0,61.7549,61.861,61.7452,61.861,349845.0
2023-04-11 09:30:00,64.39,64.51,63.94,64.32,400730.0,62.1409,62.2567,61.7066,62.0733,400730.0
2023-04-11 09:35:00,64.28,64.49,64.26,64.27,201000.0,62.0347,62.2374,62.0154,62.0251,201000.0
2023-04-11 09:40:00,64.3,64.44,64.25,64.34,111832.0,62.054,62.1892,62.0058,62.0926,111832.0
2023-04-11 09:45:00,64.35,64.51,64.35,64.41,119052.0,62.1023,62.2567,62.1023,62.1602,119052.0
2023-04-11 09:50:00,64.4,64.4,64.07,64.09,157174.0,62.1506,62.1506,61.8321,61.8514,157174.0
2023-04-11 09:55:00,64.1,64.19,63.91,63.95,177080.0,61.861,61.9479,61.6777,61.7163,177080.0
2023-04-11 10:00:00,63.98,64.26,63.97,64.18,174545.0,61.7452,62.0154,61.7356,61.9382,174545.0
2023-04-11 10:05:00,64.18,64.33,64.18,64.27,157683.0,61.9382,62.083,61.9382,62.0251,157683.0
2023-04-11 10:10:00,64.27,64.41,64.22,64.36,109509.0,62.0251,62.1602,61.9768,62.112,109509.0
2023-04-11 10:15:00,64.36,64.39,64.25,64.37,76472.0,62.112,62.1409,62.0058,62.1216,76472.0
2023-04-11 10:20:00,64.38,64.42,64.31,64.39,97332.0,62.1313,62.1699,62.0637,62.1409,97332.0
2023-04-11 10:25:00,64.39,64.39,64.25,64.31,53856.0,62.1409,62.1409,62.0058,62.0637,53856.0
2023-04-11 10:30:00,64.31,64.39,64.3,64.32,59650.0,62.0637,62.1409,62.054,62.0733,59650.0
2023-04-11 10:35:00,64.31,64.32,64.17,64.24,79038.0,62.0637,62.0733,61.9286,61.9961,79038.0
2023-04-11 10:40:00,64.23,64.35,64.17,64.34,52974.0,61.9865,62.1023,61.9286,62.0926,52974.0
2023-04-11 10:45:00,64.33,64.44,64.27,64.38,122490.0,62.083,62.1892,62.0251,62.1313,122490.0
2023-04-11 10:50:00,64.38,64.39,64.28,64.31,53904.0,62.1313,62.1409,62.0347,62.0637,53904.0
2023-04-11 10:55:00,64.31,64.39,64.29,64.38,51090.0,62.0637,62.1409,62.0444,62.1313,51090.0
2023-04-11 11:00:00,64.39,64.51,64.38,64.48,176462.0,62.1409,62.2567,62.1313,62.2278,176462.0
2023-04-11 11:05:00,64.47,64.48,64.34,64.36,83420.0,62.2181,62.2278,62.0926,62.112,83420.0
2023-04-11 11:10:00,64.36,64.45,64.3,64.42,56969.0,62.112,62.1988,62.054,62.1699,56969.0
2023-04-11 11:15:00,64.41,64.45,64.35,64.41,94729.0,62.1602,62.1988,62.1023,62.1602,94729.0
2023-04-11 11:20:00,64.41,64.48,64.4,64.45,61540.0,62.1602,62.2278,62.1506,62.1988,61540.0
2023-04-11 11:25:00,64.47,64.48,64.34,64.34,89419.0,62.2181,62.2278,62.0926,62.0926,89419.0
2023-04-11 11:30:00,64.34,64.48,64.33,64.47,77915.0,62.0926,62.2278,62.083,62.2181,77915.0
2023-04-11 11:35:00,64.47,64.64,64.43,64.63,154771.0,62.2181,62.3822,62.1795,62.3725,154771.0
2023-04-11 11:40:00,64.64,64.74,64.62,64.67,164086.0,62.3822,62.4787,62.3629,62.4111,164086.0
2023-04-11 11:45:00,64.68,64.75,64.63,64.73,85890.0,62.4208,62.4883,62.3725,62.469,85890.0
2023-04-11 11:50:00,64.73,64.81,64.7,64.78,119819.0,62.469,62.5462,62.4401,62.5173,119819.0
2023-04-11 11:55:00,64.77,64.89,64.74,64.88,77770.0,62.5076,62.6234,62.4787,62.6138,77770.0
2023-04-11 12:00:00,64.89,64.89,64.65,64.65,98844.0,62.6234,62.6234,62.3918,62.3918,98844.0
2023-04-11 12:05:00,64.65,64.67,64.56,64.66,77696.0,62.3918,62.4111,62.305,62.4015,77696.0
2023-04-11 12:10:00,64.67,64.73,64.6,64.62,75454.0,62.4111,62.469,62.3436,62.3629,75454.0
2023-04-11 12:15:00,64.62,64.62,64.49,64.58,93329.0,62.3629,62.3629,62.2374,62.3243,93329.0
2023-04-11 12:20:00,64.58,64.66,64.55,64.63,51007.0,62.3243,62.4015,62.2953,62.3725,51007.0
2023-04-11 12:25:00,64.62,64.67,64.56,64.64,44696.0,62.3629,62.4111,62.305,62.3822,44696.0
2023-04-11 12:30:00,64.62,64.69,64.61,64.69,40853.0,62.3629,62.4304,62.3532,62.4304,40853.0
2023-04-11 12:35:00,64.69,64.75,64.65,64.73,72660.0,62.4304,62.4883,62.3918,62.469,72660.0
2023-04-11 12:40:00,64.73,64.76,64.64,64.66,67010.0,62.469,62.498,62.3822,62.4015,67010.0
2023-04-11 12:45:00,64.66,64.71,64.65,64.67,38539.0,62.4015,62.4497,62.3918,62.4111,38539.0
2023-04-11 12:50:00,64.7,64.78,64.68,64.77,88945.0,62.4401,62.5173,62.4208,62.5076,88945.0
2023-04-11 12:55:00,64.78,64.84,64.77,64.83,54147.0,62.5173,62.5752,62.5076,62.5655,54147.0
2023-04-11 13:00:00,64.82,64.83,64.77,64.8,26973.0,62.5559,62.5655,62.5076,62.5366,26973.0
2023-04-11 13:05:00,64.78,64.86,64.78,64.82,65514.0,62.5173,62.5945,62.5173,62.5559,65514.0
2023-04-11 13:10:00,64.81,64.84,64.68,64.72,66125.0,62.5462,62.5752,62.4208,62.4594,66125.0
2023-04-11 13:15:00,64.73,64.78,64.68,64.76,192934.0,62.469,62.5173,62.4208,62.498,192934.0
2023-04-11 13:20:00,64.75,64.76,64.58,64.6,115705.0,62.4883,62.498,62.3243,62.3436,115705.0
2023-04-11 13:25:00,64.6,64.67,64.59,64.67,32076.0,62.3436,62.4111,62.3339,62.4111,32076.0
2023-04-11 13:30:00,64.68,64.69,64.61,64.63,32929.0,62.4208,62.4304,62.3532,62.3725,32929.0
2023-04-11 13:35:00,64.62,64.65,64.58,64.62,24667.0,62.3629,62.3918,62.3243,62.3629,24667.0
2023-04-11 13:40:00,64.61,64.61,64.5,64.51,48672.0,62.3532,62.3532,62.2471,62.2567,48672.0
2023-04-11 13:45:00,64.51,64.53,64.45,64.49,41917.0,62.2567,62.276,62.1988,62.2374,41917.0
2023-04-11 13:50:00,64.49,64.49,64.34,64.42,190916.0,62.2374,62.2374,62.0926,62.1699,190916.0
2023-04-11 13:55:00,64.42,64.5,64.41,64.46,84534.0,62.1699,62.2471,62.1602,62.2085,84534.0
2023-04-11 14:00:00,64.47,64.55,64.46,64.54,86505.0,62.2181,62.2953,62.2085,62.2857,86505.0
2023-04-11 14:05:00,64.54,64.66,64.54,64.64,47201.0,62.2857,62.4015,62.2857,62.3822,47201.0
2023-04-11 14:10:00,64.63,64.64,64.56,64.56,26941.0,62.3725,62.3822,62.305,62.305,26941.0
2023-04-11 14:15:00,64.56,64.63,64.53,64.56,62870.0,62.305,62.3725,62.276,62.305,62870.0
2023-04-11 14:20:00,64.57,64.59,64.51,64.54,67059.0,62.3146,62.3339,62.2567,62.2857,67059.0
2023-04-11 14:25:00,64.53,64.54,64.49,64.53,35520.0,62.276,62.2857,62.2374,62.276,35520.0
2023-04-11 14:30:00,64.54,64.55,64.46,64.48,69251.0,62.2857,62.2953,62.2085,62.2278,69251.0
2023-04-11 14:35:00,64.49,64.54,64.46,64.47,17703.0,62.2374,62.2857,62.2085,62.2181,17703.0
2023-04-11 14:40:00,64.48,64.49,64.39,64.41,35118.0,62.2278,62.2374,62.1409,62.1602,35118.0
2023-04-11 14:45:00,64.41,64.46,64.41,64.42,47321.0,62.1602,62.2085,62.1602,62.1699,47321.0
2023-04-11 14:50:00,64.43,64.44,64.36,64.43,107803.0,62.1795,62.1892,62.112,62.1795,107803.0
2023-04-11 14:55:00,64.44,64.44,64.4,64.43,29183.0,62.1892,62.1892,62.1506,62.1795,29183.0
2023-04-11 15:00:00,64.43,64.47,64.4,64.41,30759.0,62.1795,62.2181,62.1506,62.1602,30759.0
2023-04-11 15:05:00,64.41,64.44,64.37,64.39,75378.0,62.1602,62.1892,62.1216,62.1409,75378.0
2023-04-11 15:10:00,64.39,64.42,64.37,64.39,72371.0,62.1409,62.1699,62.1216,62.1409,72371.0
2023-04-11 15:15:00,64.39,64.46,64.37,64.44,72355.0,62.1409,62.2085,62.1216,62.1892,72355.0
2023-04-11 15:20:00,64.44,64.51,64.42,64.48,59575.0,62.1892,62.2567,62.1699,62.2278,59575.0
2023-04-11 15:25:00,64.47,64.5,64.46,64.49,49966.0,62.2181,62.2471,62.2085,62.2374,49966.0
2023-04-11 15:30:00,64.49,64.5,64.45,64.49,56880.0,62.2374,62.2471,62.1988,62.2374,56880.0
2023-04-11 15:35:00,64.48,64.54,64.44,64.44,79772.0,62.2278,62.2857,62.1892,62.1892,79772.0
2023-04-11 15:40:00,64.43,64.5,64.4,64.45,114092.0,62.1795,62.2471,62.1506,62.1988,114092.0
2023-04-11 15:45:00,64.45,64.46,64.35,64.38,108730.0,62.1988,62.2085,62.1023,62.1313,108730.0
2023-04-11 15:50:00,64.37,64.41,64.29,64.38,187831.0,62.1216,62.1602,62.0444,62.1313,187831.0
2023-04-11 15:55:00,64.37,64.39,64.28,64.37,344950.0,62.1216,62.1409,62.0347,62.1216,344950.0
2023-04-12 09:30:00,64.8,64.8,64.44,64.61,341311.0,62.5366,62.5366,62.1892,62.3532,341311.0
2023-04-12 09:35:00,64.6,64.75,64.51,64.59,191906.0,62.3436,62.4883,62.2567,62.3339,191906.0
2023-04-12 09:40:00,64.62,64.68,64.46,64.49,171518.0,62.3629,62.4208,62.2085,62.2374,171518.0
2023-04-12 09:45:00,64.5,64.64,64.34,64.48,176411.0,62.2471,62.3822,62.0926,62.2278,176411.0
2023-04-12 09:50:00,64.47,64.6,64.36,64.59,121315.0,62.2181,62.3436,62.112,62.3339,121315.0
2023-04-12 09:55:00,64.58,64.72,64.44,64.45,137714.0,62.3243,62.4594,62.1892,62.1988,137714.0
2023-04-12 10:00:00,64.45,64.66,64.35,64.64,142347.0,62.1988,62.4015,62.1023,62.3822,142347.0
2023-04-12 10:05:00,64.66,64.8,64.6,64.8,95282.0,62.4015,62.5366,62.3436,62.5366,95282.0
2023-04-12 10:10:00,64.8,64.84,64.63,64.67,90753.0,62.5366,62.5752,62.3725,62.4111,90753.0
2023-04-12 10:15:00,64.67,64.87,64.6,64.6,172109.0,62.4111,62.6041,62.3436,62.3436,172109.0
2023-04-12 10:20:00,64.62,64.77,64.56,64.56,89319.0,62.3629,62.5076,62.305,62.305,89319.0
2023-04-12 10:25:00,64.56,64.65,64.44,64.61,117876.0,62.305,62.3918,62.1892,62.3532,117876.0
2023-04-12 10:30:00,64.61,64.68,64.27,64.27,160395.0,62.3532,62.4208,62.0251,62.0251,160395.0
2023-04-12 10:35:00,64.27,64.43,64.25,64.34,102854.0,62.0251,62.1795,62.0058,62.0926,102854.0
2023-04-12 10:40:00,64.34,64.46,64.3,64.32,121076.0,62.0926,62.2085,62.054,62.0733,121076.0
2023-04-12 10:45:00,64.32,64.51,64.3,64.49,117403.0,62.0733,62.2567,62.054,62.2374,117403.0
2023-04-12 10:50:00,64.48,64.54,64.44,64.53,94968.0,62.2278,62.2857,62.1892,62.276,94968.0
2023-04-12 10:55:00,64.52,64.57,64.4,64.48,82209.0,62.2664,62.3146,62.1506,62.2278,82209.0
2023-04-12 11:00:00,64.48,64.58,64.41,64.43,55242.0,62.2278,62.3243,62.1602,62.1795,55242.0
2023-04-12 11:05:00,64.42,64.44,64.29,64.33,70933.0,62.1699,62.1892,62.0444,62.083,70933.0
2023-04-12 11:10:00,64.32,64.44,64.28,64.43,70629.0,62.0733,62.1892,62.0347,62.1795,70629.0
2023-04-12 11:15:00,64.45,64.5,64.36,64.4,56989.0,62.1988,62.2471,62.112,62.1506,56989.0
2023-04-12 11:20:00,64.4,64.51,64.38,64.49,36420.0,62.1506,62.2567,62.1313,62.2374,36420.0
2023-04-12 11:25:00,64.51,64.56,64.47,64.55,46879.0,62.2567,62.305,62.2181,62.2953,46879.0
2023-04-12 11:30:00,64.55,64.6,64.46,64.5,79720.0,62.2953,62.3436,62.2085,62.2471,79720.0
2023-04-12 11:35:00,64.5,64.5,64.41,64.44,48194.0,62.2471,62.2471,62.1602,62.1892,48194.0
2023-04-12 11:40:00,64.44,64.55,64.43,64.55,41233.0,62.1892,62.2953,62.1795,62.2953,41233.0
2023-04-12 11:45:00,64.55,64.58,64.48,64.51,40926.0,62.2953,62.3243,62.2278,62.2567,40926.0
2023-04-12 11:50:00,64.51,64.55,64.48,64.48,49500.0,62.2567,62.2953,62.2278,62.2278,49500.0
2023-04-12 11:55:00,64.49,64.58,64.48,64.57,51027.0,62.2374,62.3243,62.2278,62.3146,51027.0
2023-04-12 12:00:00,64.58,64.62,64.51,64.61,64645.0,62.3243,62.3629,62.2567,62.3532,64645.0
2023-04-12 12:05:00,64.61,64.64,64.59,64.63,69182.0,62.3532,62.3822,62.3339,62.3725,69182.0
2023-04-12 12:10:00,64.63,64.72,64.62,64.66,45843.0,62.3725,62.4594,62.3629,62.4015,45843.0
2023-04-12 12:15:00,64.66,64.77,64.66,64.75,50210.0,62.4015,62.5076,62.4015,62.4883,50210.0
2023-04-12 12:20:00,64.76,64.77,64.7,64.73,57989.0,62.498,62.5076,62.4401,62.469,57989.0
2023-04-12 12:25:00,64.73,64.8,64.7,64.8,96034.0,62.469,62.5366,62.4401,62.5366,96034.0
2023-04-12 12:30:00,64.8,64.89,64.8,64.86,127029.0,62.5366,62.6234,62.5366,62.5945,127029.0
2023-04-12 12:35:00,64.85,64.93,64.77,64.8,128957.0,62.5848,62.662,62.5076,62.5366,128957.0
2023-04-12 12:40:00,64.8,64.96,64.78,64.92,94625.0,62.5366,62.691,62.5173,62.6524,94625.0
2023-04-12 12:45:00,64.93,64.93,64.81,64.84,62049.0,62.662,62.662,62.5462,62.5752,62049.0
2023-04-12 12:50:00,64.84,64.93,64.82,64.92,37928.0,62.5752,62.662,62.5559,62.6524,37928.0
2023-04-12 12:55:00,64.93,64.97,64.93,64.96,81574.0,62.662,62.7006,62.662,62.691,81574.0
2023-04-12 13:00:00,64.95,65.1,64.95,65.09,218327.0,62.6813,62.8261,62.6813,62.8165,218327.0
2023-04-12 13:05:00,65.09,65.2,65.06,65.2,120892.0,62.8165,62.9226,62.7875,62.9226,120892.0
2023-04-12 13:10:00,65.2,65.21,65.09,65.1,113365.0,62.9226,62.9323,62.8165,62.8261,113365.0
2023-04-12 13:15:00,65.1,65.11,65.02,65.03,103966.0,62.8261,62.8358,62.7489,62.7585,103966.0
2023-04-12 13:20:00,65.05,65.08,64.98,65.0,69099.0,62.7778,62.8068,62.7103,62.7296,69099.0
2023-04-12 13:25:00,65.01,65.06,64.97,65.03,40627.0,62.7392,62.7875,62.7006,62.7585,40627.0
2023-04-12 13:30:00,65.03,65.06,65.01,65.02,34736.0,62.7585,62.7875,62.7392,62.7489,34736.0
2023-04-12 13:35:00,65.01,65.01,64.91,64.92,64153.0,62.7392,62.7392,62.6427,62.6524,64153.0
2023-04-12 13:40:00,64.92,64.92,64.86,64.89,23991.0,62.6524,62.6524,62.5945,62.6234,23991.0
2023-04-12 13:45:00,64.88,64.91,64.82,64.84,39491.0,62.6138,62.6427,62.5559,62.5752,39491.0
2023-04-12 13:50:00,64.85,64.91,64.82,64.9,59148.0,62.5848,62.6427,62.5559,62.6331,59148.0
2023-04-12 13:55:00,64.91,64.95,64.89,64.93,82406.0,62.6427,62.6813,62.6234,62.662,82406.0
2023-04-12 14:00:00,64.94,64.99,64.86,64.93,94578.0,62.6717,62.7199,62.5945,62.662,94578.0
2023-04-12 14:05:00,64.93,64.96,64.81,64.84,49286.0,62.662,62.691,62.5462,62.5752,49286.0
2023-04-12 14:10:00,64.84,65.02,64.79,65.01,68719.0,62.5752,62.7489,62.5269,62.7392,68719.0
2023-04-12 14:15:00,65.01,65.05,65.0,65.01,54098.0,62.7392,62.7778,62.7296,62.7392,54098.0
2023-04-12 14:20:00,65.01,65.06,64.98,65.03,42758.0,62.7392,62.7875,62.7103,62.7585,42758.0
2023-04-12 14:25:00,65.03,65.03,64.74,64.78,120310.0,62.7585,62.7585,62.4787,62.5173,120310.0
2023-04-12 14:30:00,64.78,64.78,64.63,64.74,98434.0,62.5173,62.5173,62.3725,62.4787,98434.0
2023-04-12 14:35:00,64.74,64.74,64.63,64.68,52274.0,62.4787,62.4787,62.3725,62.4208,52274.0
2023-04-12 14:40:00,64.67,64.81,64.67,64.8,55997.0,62.4111,62.5462,62.4111,62.5366,55997.0
2023-04-12 14:45:00,64.81,64.83,64.76,64.81,48805.0,62.5462,62.5655,62.498,62.5462,48805.0
2023-04-12 14:50:00,64.82,64.89,64.79,64.85,48828.0,62.5559,62.6234,62.5269,62.5848,48828.0
2023-04-12 14:55:00,64.84,64.87,64.81,64.84,43292.0,62.5752,62.6041,62.5462,62.5752,43292.0
2023-04-12 15:00:00,64.84,64.89,64.71,64.77,59731.0,62.5752,62.6234,62.4497,62.5076,59731.0
2023-04-12 15:05:00,64.77,64.84,64.76,64.81,60426.0,62.5076,62.5752,62.498,62.5462,60426.0
2023-04-12 15:10:00,64.81,64.82,64.73,64.77,44662.0,62.5462,62.5559,62.469,62.5076,44662.0
2023-04-12 15:15:00,64.76,64.77,64.67,64.76,62617.0,62.498,62.5076,62.4111,62.498,62617.0
2023-04-12 15:20:00,64.76,64.86,64.73,64.8,83678.0,62.498,62.5945,62.469,62.5366,83678.0
2023-04-12 15:25:00,64.8,64.85,64.72,64.76,62707.0,62.5366,62.5848,62.4594,62.498,62707.0
2023-04-12 15:30:00,64.77,64.85,64.74,64.81,84824.0,62.5076,62.5848,62.4787,62.5462,84824.0
2023-04-12 15:35:00,64.81,64.9,64.79,64.87,94541.0,62.5462,62.6331,62.5269,62.6041,94541.0
2023-04-12 15:40:00,64.86,64.89,64.78,64.84,114829.0,62.5945,62.6234,62.5173,62.5752,114829.0
2023-04-12 15:45:00,64.84,64.98,64.83,64.87,219927.0,62.5752,62.7103,62.5655,62.6041,219927.0
2023-04-12 15:50:00,64.88,64.93,64.8,64.81,311826.0,62.6138,62.662,62.5366,62.5462,311826.0
2023-04-12 15:55:00,64.81,64.86,64.77,64.86,380455.0,62.5462,62.5945,62.5076,62.5945,380455.0
2023-04-13 09:30:00,64.75,64.77,64.51,64.63,224849.0,62.4883,62.5076,62.2567,62.3725,224849.0
2023-04-13 09:35:00,64.66,64.81,64.57,64.67,128494.0,62.4015,62.5462,62.3146,62.4111,128494.0
2023-04-13 09:40:00,64.68,65.01,64.68,64.95,276797.0,62.4208,62.7392,62.4208,62.6813,276797.0
2023-04-13 09:45:00,64.96,65.01,64.76,65.01,118764.0,62.691,62.7392,62.498,62.7392,118764.0
2023-04-13 09:50:00,65.0,65.02,64.73,64.94,104525.0,62.7296,62.7489,62.469,62.6717,104525.0
2023-04-13 09:55:00,64.95,65.05,64.75,64.81,115332.0,62.6813,62.7778,62.4883,62.5462,115332.0
2023-04-13 10:00:00,64.83,64.87,64.76,64.81,63588.0,62.5655,62.6041,62.498,62.5462,63588.0
2023-04-13 10:05:00,64.82,64.82,64.69,64.75,85025.0,62.5559,62.5559,62.4304,62.4883,85025.0
2023-04-13 10:10:00,64.73,64.96,64.67,64.95,97763.0,62.469,62.691,62.4111,62.6813,97763.0
2023-04-13 10:15:00,64.96,64.99,64.86,64.89,102245.0,62.691,62.7199,62.5945,62.6234,102245.0
2023-04-13 10:20:00,64.9,64.98,64.81,64.98,71501.0,62.6331,62.7103,62.5462,62.7103,71501.0
2023-04-13 10:25:00,64.99,65.12,64.93,65.06,132696.0,62.7199,62.8454,62.662,62.7875,132696.0
2023-04-13 10:30:00,65.06,65.14,64.99,65.14,129986.0,62.7875,62.8647,62.7199,62.8647,129986.0
2023-04-13 10:35:00,65.15,65.18,64.96,64.97,109933.0,62.8744,62.9033,62.691,62.7006,109933.0
2023-04-13 10:40:00,64.98,65.11,64.92,65.1,69462.0,62.7103,62.8358,62.6524,62.8261,69462.0
2023-04-13 10:45:00,65.11,65.12,64.98,64.98,60100.0,62.8358,62.8454,62.7103,62.7103,60100.0
2023-04-13 10:50:00,64.98,65.04,64.92,64.93,104870.0,62.7103,62.7682,62.6524,62.662,104870.0
2023-04-13 10:55:00,64.92,64.96,64.82,64.88,119104.0,62.6524,62.691,62.5559,62.6138,119104.0
2023-04-13 11:00:00,64.88,65.01,64.88,64.95,91734.0,62.6138,62.7392,62.6138,62.6813,91734.0
2023-04-13 11:05:00,64.96,65.0,64.9,64.93,48771.0,62.691,62.7296,62.6331,62.662,48771.0
2023-04-13 11:10:00,64.93,64.99,64.88,64.99,44607.0,62.662,62.7199,62.6138,62.7199,44607.0
2023-04-13 11:15:00,65.0,65.04,64.95,64.98,73249.0,62.7296,62.7682,62.6813,62.7103,73249.0
2023-04-13 11:20:00,64.99,65.04,64.92,64.96,67574.0,62.7199,62.7682,62.6524,62.691,67574.0
2023-04-13 11:25:00,64.95,64.96,64.87,64.93,51821.0,62.6813,62.691,62.6041,62.662,51821.0
2023-04-13 11:30:00,64.92,64.93,64.83,64.85,69762.0,62.6524,62.662,62.5655,62.5848,69762.0
2023-04-13 11:35:00,64.84,64.93,64.83,64.9,70479.0,62.5752,62.662,62.5655,62.6331,70479.0
2023-04-13 11:40:00,64.91,64.95,64.86,64.86,29788.0,62.6427,62.6813,62.5945,62.5945,29788.0
2023-04-13 11:45:00,64.86,64.86,64.77,64.78,41261.0,62.5945,62.5945,62.5076,62.5173,41261.0
2023-04-13 11:50:00,64.8,64.82,64.63,64.66,97479.0,62.5366,62.5559,62.3725,62.4015,97479.0
2023-04-13 11:55:00,64.66,64.84,64.65,64.83,91802.0,62.4015,62.5752,62.3918,62.5655,91802.0
2023-04-13 12:00:00,64.84,64.92,64.82,64.9,34178.0,62.5752,62.6524,62.5559,62.6331,34178.0
2023-04-13 12:05:00,64.9,64.95,64.88,64.91,46921.0,62.6331,62.6813,62.6138,62.6427,46921.0
2023-04-13 12:10:00,64.9,64.91,64.76,64.77,111361.0,62.6331,62.6427,62.498,62.5076,111361.0
2023-04-13 12:15:00,64.76,64.84,64.76,64.81,43155.0,62.498,62.5752,62.498,62.5462,43155.0
2023-04-13 12:20:00,64.82,64.91,64.8,64.86,37595.0,62.5559,62.6427,62.5366,62.5945,37595.0
2023-04-13 12:25:00,64.86,64.86,64.79,64.81,41903.0,62.5945,62.5945,62.5269,62.5462,41903.0
2023-04-13 12:30:00,64.82,64.86,64.81,64.86,31801.0,62.5559,62.5945,62.5462,62.5945,31801.0
2023-04-13 12:35:00,64.85,64.88,64.82,64.86,49138.0,62.5848,62.6138,62.5559,62.5945,49138.0
2023-04-13 12:40:00,64.87,64.87,64.79,64.84,49715.0,62.6041,62.6041,62.5269,62.5752,49715.0
2023-04-13 12:45:00,64.85,64.88,64.83,64.87,43628.0,62.5848,62.6138,62.5655,62.6041,43628.0
2023-04-13 12:50:00,64.87,64.91,64.86,64.89,34174.0,62.6041,62.6427,62.5945,62.6234,34174.0
2023-04-13 12:55:00,64.88,64.9,64.84,64.86,27996.0,62.6138,62.6331,62.5752,62.5945,27996.0
2023-04-13 13:00:00,64.86,64.86,64.75,64.77,33420.0,62.5945,62.5945,62.4883,62.5076,33420.0
2023-04-13 13:05:00,64.77,64.86,64.76,64.83,51402.0,62.5076,62.5945,62.498,62.5655,51402.0
2023-04-13 13:10:00,64.84,64.89,64.82,64.87,18532.0,62.5752,62.6234,62.5559,62.6041,18532.0
2023-04-13 13:15:00,64.87,64.93,64.86,64.91,37915.0,62.6041,62.662,62.5945,62.6427,37915.0
2023-04-13 13:20:00,64.91,64.92,64.86,64.91,39437.0,62.6427,62.6524,62.5945,62.6427,39437.0
2023-04-13 13:25:00,64.9,64.93,64.81,64.81,34930.0,62.6331,62.662,62.5462,62.5462,34930.0
2023-04-13 13:30:00,64.83,64.83,64.74,64.77,64287.0,62.5655,62.5655,62.4787,62.5076,64287.0
2023-04-13 13:35:00,64.78,64.9,64.77,64.9,77740.0,62.5173,62.6331,62.5076,62.6331,77740.0
2023-04-13 13:40:00,64.89,64.95,64.89,64.94,88749.0,62.6234,62.6813,62.6234,62.6717,88749.0
2023-04-13 13:45:00,64.95,64.96,64.85,64.88,95094.0,62.6813,62.691,62.5848,62.6138,95094.0
2023-04-13 13:50:00,64.88,64.94,64.87,64.88,56994.0,62.6138,62.6717,62.6041,62.6138,56994.0
2023-04-13 13:55:00,64.87,64.93,64.85,64.9,19233.0,62.6041,62.662,62.5848,62.6331,19233.0
2023-04-13 14:00:00,64.91,64.95,64.89,64.89,27552.0,62.6427,62.6813,62.6234,62.6234,27552.0
2023-04-13 14:05:00,64.9,64.93,64.88,64.9,42667.0,62.6331,62.662,62.6138,62.6331,42667.0
2023-04-13 14:10:00,64.89,64.96,64.88,64.92,68811.0,62.6234,62.691,62.6138,62.6524,68811.0
2023-04-13 14:15:00,64.93,64.97,64.91,64.95,47431.0,62.662,62.7006,62.6427,62.6813,47431.0
2023-04-13 14:20:00,64.94,64.99,64.85,64.87,64391.0,62.6717,62.7199,62.5848,62.6041,64391.0
2023-04-13 14:25:00,64.87,64.89,64.77,64.8,72149.0,62.6041,62.6234,62.5076,62.5366,72149.0
2023-04-13 14:30:00,64.8,64.86,64.8,64.86,36638.0,62.5366,62.5945,62.5366,62.5945,36638.0
2023-04-13 14:35:00,64.85,64.86,64.81,64.86,30662.0,62.5848,62.5945,62.5462,62.5945,30662.0
2023-04-13 14:40:00,64.86,64.89,64.82,64.87,31962.0,62.5945,62.6234,62.5559,62.6041,31962.0
2023-04-13 14:45:00,64.87,64.9,64.85,64.85,25238.0,62.6041,62.6331,62.5848,62.5848,25238.0
2023-04-13 14:50:00,64.85,64.86,64.79,64.81,32070.0,62.5848,62.5945,62.5269,62.5462,32070.0
2023-04-13 14:55:00,64.81,64.88,64.81,64.88,37576.0,62.5462,62.6138,62.5462,62.6138,37576.0
2023-04-13 15:00:00,64.88,64.93,64.82,64.84,73213.0,62.6138,62.662,62.5559,62.5752,73213.0
2023-04-13 15:05:00,64.84,64.89,64.83,64.88,69319.0,62.5752,62.6234,62.5655,62.6138,69319.0
2023-04-13 15:10:00,64.89,64.92,64.85,64.86,49260.0,62.6234,62.6524,62.5848,62.5945,49260.0
2023-04-13 15:15:00,64.87,64.87,64.82,64.87,72498.0,62.6041,62.6041,62.5559,62.6041,72498.0
2023-04-13 15:20:00,64.87,64.9,64.84,64.84,53835.0,62.6041,62.6331,62.5752,62.5752,53835.0
2023-04-13 15:25:00,64.84,64.89,64.83,64.89,29197.0,62.5752,62.6234,62.5655,62.6234,29197.0
2023-04-13 15:30:00,64.89,64.89,64.81,64.84,84640.0,62.6234,62.6234,62.5462,62.5752,84640.0
2023-04-13 15:35:00,64.83,64.88,64.8,64.83,64888.0,62.5655,62.6138,62.5366,62.5655,64888.0
2023-04-13 15:40:00,64.83,64.88,64.82,64.82,72836.0,62.5655,62.6138,62.5559,62.5559,72836.0
2023-04-13 15:45:00,64.83,64.9,64.74,64.79,159576.0,62.5655,62.6331,62.4787,62.5269,159576.0
2023-04-13 15:50:00,64.79,64.83,64.76,64.78,259146.0,62.5269,62.5655,62.498,62.5173,259146.0
2023-04-13 15:55:00,64.79,64.81,64.74,64.78,325738.0,62.5269,62.5462,62.4787,62.5173,325738.0
2023-04-14 09:30:00,64.74,64.96,64.57,64.83,242395.0,62.4787,62.691,62.3146,62.5655,242395.0
2023-04-14 09:35:00,64.86,64.88,64.72,64.84,119695.0,62.5945,62.6138,62.4594,62.5752,119695.0
2023-04-14 09:40:00,64.85,64.95,64.75,64.92,113143.0,62.5848,62.6813,62.4883,62.6524,113143.0
2023-04-14 09:45:00,64.94,65.0,64.83,64.9,93381.0,62.6717,62.7296,62.5655,62.6331,93381.0
2023-04-14 09:50:00,64.91,64.97,64.82,64.85,126237.0,62.6427,62.7006,62.5559,62.5848,126237.0
2023-04-14 09:55:00,64.83,64.93,64.77,64.81,94020.0,62.5655,62.662,62.5076,62.5462,94020.0
2023-04-14 10:00:00,64.8,64.86,64.67,64.83,117571.0,62.5366,62.5945,62.4111,62.5655,117571.0
2023-04-14 10:05:00,64.83,64.84,64.54,64.7,165810.0,62.5655,62.5752,62.2857,62.4401,165810.0
2023-04-14 10:10:00,64.72,64.78,64.55,64.57,90062.0,62.4594,62.5173,62.2953,62.3146,90062.0
2023-04-14 10:15:00,64.57,64.57,64.41,64.44,126932.0,62.3146,62.3146,62.1602,62.1892,126932.0
2023-04-14 10:20:00,64.45,64.47,64.28,64.36,97790.0,62.1988,62.2181,62.0347,62.112,97790.0
2023-04-14 10:25:00,64.38,64.41,64.23,64.23,71864.0,62.1313,62.1602,61.9865,61.9865,71864.0
2023-04-14 10:30:00,64.24,64.26,64.07,64.19,110031.0,61.9961,62.0154,61.8321,61.9479,110031.0
2023-04-14 10:35:00,64.19,64.32,64.08,64.31,97194.0,61.9479,62.0733,61.8417,62.0637,97194.0
2023-04-14 10:40:00,64.3,64.37,64.13,64.3,63261.0,62.054,62.1216,61.89,62.054,63261.0
2023-04-14 10:45:00,64.3,64.36,64.2,64.28,64966.0,62.054,62.112,61.9575,62.0347,64966.0
2023-04-14 10:50:00,64.26,64.36,64.12,64.14,45417.0,62.0154,62.112,61.8803,61.8996,45417.0
2023-04-14 10:55:00,64.14,64.23,64.11,64.17,50113.0,61.8996,61.9865,61.8707,61.9286,50113.0
2023-04-14 11:00:00,64.18,64.25,64.1,64.12,41142.0,61.9382,62.0058,61.861,61.8803,41142.0
2023-04-14 11:05:00,64.11,64.21,64.07,64.13,54137.0,61.8707,61.9672,61.8321,61.89,54137.0
2023-04-14 11:10:00,64.14,64.19,64.06,64.11,66854.0,61.8996,61.9479,61.8224,61.8707,66854.0
2023-04-14 11:15:00,64.12,64.24,64.09,64.23,39092.0,61.8803,61.9961,61.8514,61.9865,39092.0
2023-04-14 11:20:00,64.22,64.25,64.16,64.16,43021.0,61.9768,62.0058,61.9189,61.9189,43021.0
2023-04-14 11:25:00,64.16,64.24,64.12,64.22,31875.0,61.9189,61.9961,61.8803,61.9768,31875.0
2023-04-14 11:30:00,64.22,64.33,64.21,64.33,50231.0,61.9768,62.083,61.9672,62.083,50231.0
2023-04-14 11:35:00,64.32,64.33,64.16,64.17,41779.0,62.0733,62.083,61.9189,61.9286,41779.0
2023-04-14 11:40:00,64.17,64.22,64.16,64.19,31304.0,61.9286,61.9768,61.9189,61.9479,31304.0
2023-04-14 11:45:00,64.2,64.27,64.19,64.21,23401.0,61.9575,62.0251,61.9479,61.9672,23401.0
2023-04-14 11:50:00,64.2,64.21,64.13,64.17,35194.0,61.9575,61.9672,61.89,61.9286,35194.0
2023-04-14 11:55:00,64.15,64.21,64.14,64.21,48396.0,61.9093,61.9672,61.8996,61.9672,48396.0
2023-04-14 12:00:00,64.22,64.27,64.17,64.17,42600.0,61.9768,62.0251,61.9286,61.9286,42600.0
2023-04-14 12:05:00,64.17,64.26,64.09,64.21,57014.0,61.9286,62.0154,61.8514,61.9672,57014.0
2023-04-14 12:10:00,64.21,64.24,64.18,64.19,36145.0,61.9672,61.9961,61.9382,61.9479,36145.0
2023-04-14 12:15:00,64.19,64.24,64.17,64.2,27124.0,61.9479,61.9961,61.9286,61.9575,27124.0
2023-04-14 12:20:00,64.2,64.25,64.17,64.18,26690.0,61.9575,62.0058,61.9286,61.9382,26690.0
2023-04-14 12:25:00,64.18,64.39,64.17,64.34,96456.0,61.9382,62.1409,61.9286,62.0926,96456.0
2023-04-14 12:30:00,64.34,64.39,64.32,64.34,41135.0,62.0926,62.1409,62.0733,62.0926,41135.0
2023-04-14 12:35:00,64.33,64.35,64.28,64.31,144341.0,62.083,62.1023,62.0347,62.0637,144341.0
2023-04-14 12:40:00,64.29,64.38,64.28,64.3,36822.0,62.0444,62.1313,62.0347,62.054,36822.0
2023-04-14 12:45:00,64.28,64.29,64.21,64.27,44181.0,62.0347,62.0444,61.9672,62.0251,44181.0
2023-04-14 12:50:00,64.27,64.31,64.26,64.28,23537.0,62.0251,62.0637,62.0154,62.0347,23537.0
2023-04-14 12:55:00,64.28,64.39,64.28,64.38,43980.0,62.0347,62.1409,62.0347,62.1313,43980.0
2023-04-14 13:00:00,64.38,64.44,64.35,64.37,48338.0,62.1313,62.1892,62.1023,62.1216,48338.0
2023-04-14 13:05:00,64.37,64.45,64.37,64.44,48195.0,62.1216,62.1988,62.1216,62.1892,48195.0
2023-04-14 13:10:00,64.44,64.45,64.32,64.32,52467.0,62.1892,62.1988,62.0733,62.0733,52467.0
2023-04-14 13:15:00,64.33,64.37,64.31,64.34,58517.0,62.083,62.1216,62.0637,62.0926,58517.0
2023-04-14 13:20:00,64.35,64.35,64.25,64.27,37703.0,62.1023,62.1023,62.0058,62.0251,37703.0
2023-04-14 13:25:00,64.28,64.3,64.23,64.25,36672.0,62.0347,62.054,61.9865,62.0058,36672.0
2023-04-14 13:30:00,64.25,64.25,64.17,64.18,56245.0,62.0058,62.0058,61.9286,61.9382,56245.0
2023-04-14 13:35:00,64.17,64.17,64.1,64.12,62810.0,61.9286,61.9286,61.861,61.8803,62810.0
2023-04-14 13:40:00,64.13,64.18,64.09,64.1,52676.0,61.89,61.9382,61.8514,61.861,52676.0
2023-04-14 13:45:00,64.1,64.2,64.07,64.2,38734.0,61.861,61.9575,61.8321,61.9575,38734.0
2023-04-14 13:50:00,64.2,64.23,64.1,64.12,31427.0,61.9575,61.9865,61.861,61.8803,31427.0
2023-04-14 13:55:00,64.12,64.13,64.06,64.09,40238.0,61.8803,61.89,61.8224,61.8514,40238.0
2023-04-14 14:00:00,64.1,64.15,64.06,64.09,49631.0,61.861,61.9093,61.8224,61.8514,49631.0
2023-04-14 14:05:00,64.07,64.15,64.06,64.12,53434.0,61.8321,61.9093,61.8224,61.8803,53434.0
2023-04-14 14:10:00,64.14,64.16,64.06,64.08,43946.0,61.8996,61.9189,61.8224,61.8417,43946.0
2023-04-14 14:15:00,64.08,64.12,64.04,64.11,71870.0,61.8417,61.8803,61.8031,61.8707,71870.0
2023-04-14 14:20:00,64.1,64.21,64.1,64.17,61478.0,61.861,61.9672,61.861,61.9286,61478.0
2023-04-14 14:25:00,64.17,64.22,64.13,64.21,32167.0,61.9286,61.9768,61.89,61.9672,32167.0
2023-04-14 14:30:00,64.22,64.26,64.17,64.17,40320.0,61.9768,62.0154,61.9286,61.9286,40320.0
2023-04-14 14:35:00,64.18,64.24,64.14,64.19,52767.0,61.9382,61.9961,61.8996,61.9479,52767.0
2023-04-14 14:40:00,64.19,64.21,64.15,64.2,22966.0,61.9479,61.9672,61.9093,61.9575,22966.0
2023-04-14 14:45:00,64.2,64.24,64.17,64.22,40638.0,61.9575,61.9961,61.9286,61.9768,40638.0
2023-04-14 14:50:00,64.23,64.24,64.19,64.21,26874.0,61.9865,61.9961,61.9479,61.9672,26874.0
2023-04-14 14:55:00,64.21,64.24,64.2,64.22,39384.0,61.9672,61.9961,61.9575,61.9768,39384.0
2023-04-14 15:00:00,64.23,64.24,64.2,64.21,29389.0,61.9865,61.9961,61.9575,61.9672,29389.0
2023-04-14 15:05:00,64.22,64.28,64.21,64.25,67329.0,61.9768,62.0347,61.9672,62.0058,67329.0
2023-04-14 15:10:00,64.26,64.29,64.23,64.27,150326.0,62.0154,62.0444,61.9865,62.0251,150326.0
2023-04-14 15:15:00,64.27,64.27,64.18,64.24,57662.0,62.0251,62.0251,61.9382,61.9961,57662.0
2023-04-14 15:20:00,64.23,64.28,64.19,64.28,56277.0,61.9865,62.0347,61.9479,62.0347,56277.0
2023-04-14 15:25:00,64.28,64.36,64.28,64.32,57852.0,62.0347,62.112,62.0347,62.0733,57852.0
2023-04-14 15:30:00,64.32,64.35,64.28,64.31,80723.0,62.0733,62.1023,62.0347,62.0637,80723.0
2023-04-14 15:35:00,64.31,64.43,64.3,64.42,75206.0,62.0637,62.1795,62.054,62.1699,75206.0
2023-04-14 15:40:00,64.43,64.48,64.37,64.43,102810.0,62.1795,62.2278,62.1216,62.1795,102810.0
2023-04-14 15:45:00,64.44,64.51,64.43,64.45,126169.0,62.1892,62.2567,62.1795,62.1988,126169.0
2023-04-14 15:50:00,64.44,64.51,64.37,64.45,195005.0,62.1892,62.2567,62.1216,62.1988,195005.0
2023-04-14 15:55:00,64.46,64.53,64.4,64.46,325407.0,62.2085,62.276,62.1506,62.2085,325407.0
2023-04-17 09:30:00,64.38,64.41,64.11,64.17,253021.0,62.1313,62.1602,61.8707,61.9286,253021.0
2023-04-17 09:35:00,64.18,64.24,63.94,63.99,181049.0,61.9382,61.9961,61.7066,61.7549,181049.0
2023-04-17 09:40:00,64.01,64.24,63.97,64.24,99210.0,61.7742,61.9961,61.7356,61.9961,99210.0
2023-04-17 09:45:00,64.25,64.26,63.82,63.83,108657.0,62.0058,62.0154,61.5908,61.6005,108657.0
2023-04-17 09:50:00,63.85,63.99,63.81,63.92,100459.0,61.6198,61.7549,61.5812,61.6873,100459.0
2023-04-17 09:55:00,63.93,64.08,63.82,63.84,131921.0,61.697,61.8417,61.5908,61.6101,131921.0
2023-04-17 10:00:00,63.85,64.0,63.74,63.77,158421.0,61.6198,61.7645,61.5136,61.5426,158421.0
2023-04-17 10:05:00,63.77,63.92,63.74,63.84,63785.0,61.5426,61.6873,61.5136,61.6101,63785.0
2023-04-17 10:10:00,63.83,63.89,63.75,63.86,91841.0,61.6005,61.6584,61.5233,61.6294,91841.0
2023-04-17 10:15:00,63.84,63.9,63.68,63.73,161243.0,61.6101,61.668,61.4557,61.504,161243.0
2023-04-17 10:20:00,63.74,63.75,63.66,63.72,60971.0,61.5136,61.5233,61.4364,61.4943,60971.0
2023-04-17 10:25:00,63.73,63.77,63.68,63.7,48825.0,61.504,61.5426,61.4557,61.475,48825.0
2023-04-17 10:30:00,63.7,63.76,63.63,63.67,82464.0,61.475,61.5329,61.4074,61.4461,82464.0
2023-04-17 10:35:00,63.69,63.75,63.43,63.47,151877.0,61.4654,61.5233,61.2144,61.253,151877.0
2023-04-17 10:40:00,63.47,63.5,63.31,63.4,106996.0,61.253,61.282,61.0986,61.1855,106996.0
2023-04-17 10:45:00,63.39,63.49,63.37,63.46,60971.0,61.1758,61.2723,61.1565,61.2434,60971.0
2023-04-17 10:50:00,63.45,63.6,63.45,63.56,80668.0,61.2337,61.3785,61.2337,61.3399,80668.0
2023-04-17 10:55:00,63.56,63.62,63.44,63.52,187082.0,61.3399,61.3978,61.2241,61.3013,187082.0
2023-04-17 11:00:00,63.53,63.58,63.34,63.36,58837.0,61.3109,61.3592,61.1276,61.1469,58837.0
2023-04-17 11:05:00,63.37,63.43,63.32,63.39,40950.0,61.1565,61.2144,61.1083,61.1758,40950.0
2023-04-17 11:10:00,63.39,63.42,63.23,63.24,99416.0,61.1758,61.2048,61.0214,61.0311,99416.0
2023-04-17 11:15:00,63.24,63.28,63.22,63.23,98362.0,61.0311,61.0697,61.0118,61.0214,98362.0
2023-04-17 11:20:00,63.22,63.3,63.1,63.26,172873.0,61.0118,61.089,60.896,61.0504,172873.0
2023-04-17 11:25:00,63.28,63.32,63.2,63.24,125802.0,61.0697,61.1083,60.9925,61.0311,125802.0
2023-04-17 11:30:00,63.24,63.34,63.21,63.26,156218.0,61.0311,61.1276,61.0021,61.0504,156218.0
2023-04-17 11:35:00,63.26,63.27,63.12,63.15,53444.0,61.0504,61.06,60.9153,60.9442,53444.0
2023-04-17 11:40:00,63.16,63.33,63.16,63.29,78536.0,60.9539,61.1179,60.9539,61.0793,78536.0
2023-04-17 11:45:00,63.29,63.44,63.28,63.39,60273.0,61.0793,61.2241,61.0697,61.1758,60273.0
2023-04-17 11:50:00,63.38,63.42,63.32,63.36,30357.0,61.1662,61.2048,61.1083,61.1469,30357.0
2023-04-17 11:55:00,63.36,63.43,63.34,63.43,45649.0,61.1469,61.2144,61.1276,61.2144,45649.0
2023-04-17 12:00:00,63.43,63.49,63.41,63.44,49532.0,61.2144,61.2723,61.1951,61.2241,49532.0
2023-04-17 12:05:00,63.44,63.47,63.4,63.47,32378.0,61.2241,61.253,61.1855,61.253,32378.0
2023-04-17 12:10:00,63.47,63.49,63.3,63.3,38045.0,61.253,61.2723,61.089,61.089,38045.0
2023-04-17 12:15:00,63.32,63.39,63.29,63.38,45645.0,61.1083,61.1758,61.0793,61.1662,45645.0
2023-04-17 12:20:00,63.37,63.41,63.32,63.32,37208.0,61.1565,61.1951,61.1083,61.1083,37208.0
2023-04-17 12:25:00,63.32,63.36,63.26,63.29,39782.0,61.1083,61.1469,61.0504,61.0793,39782.0
2023-04-17 12:30:00,63.29,63.32,63.26,63.28,21398.0,61.0793,61.1083,61.0504,61.0697,21398.0
2023-04-17 12:35:00,63.27,63.34,63.26,63.3,31581.0,61.06,61.1276,61.0504,61.089,31581.0
2023-04-17 12:40:00,63.29,63.36,63.24,63.26,53925.0,61.0793,61.1469,61.0311,61.0504,53925.0
2023-04-17 12:45:00,63.26,63.31,63.19,63.21,53035.0,61.0504,61.0986,60.9828,61.0021,53035.0
2023-04-17 12:50:00,63.2,63.23,63.1,63.11,53609.0,60.9925,61.0214,60.896,60.9056,53609.0
2023-04-17 12:55:00,63.12,63.18,63.12,63.17,26549.0,60.9153,60.9732,60.9153,60.9635,26549.0
2023-04-17 13:00:00,63.17,63.21,63.14,63.17,44169.0,60.9635,61.0021,60.9346,60.9635,44169.0
2023-04-17 13:05:00,63.16,63.16,63.1,63.13,43307.0,60.9539,60.9539,60.896,60.9249,43307.0
2023-04-17 13:10:00,63.12,63.16,63.1,63.16,32437.0,60.9153,60.9539,60.896,60.9539,32437.0
2023-04-17 13:15:00,63.15,63.24,63.14,63.21,48589.0,60.9442,61.0311,60.9346,61.0021,48589.0
2023-04-17 13:20:00,63.21,63.26,63.2,63.24,33006.0,61.0021,61.0504,60.9925,61.0311,33006.0
2023-04-17 13:25:00,63.24,63.25,63.19,63.2,60825.0,61.0311,61.0407,60.9828,60.9925,60825.0
2023-04-17 13:30:00,63.2,63.2,63.11,63.13,40866.0,60.9925,60.9925,60.9056,60.9249,40866.0
2023-04-17 13:35:00,63.13,63.18,63.12,63.12,49016.0,60.9249,60.9732,60.9153,60.9153,49016.0
2023-04-17 13:40:00,63.12,63.16,63.09,63.1,35630.0,60.9153,60.9539,60.8863,60.896,35630.0
2023-04-17 13:45:00,63.11,63.17,63.1,63.13,48709.0,60.9056,60.9635,60.896,60.9249,48709.0
2023-04-17 13:50:00,63.12,63.13,63.05,63.05,49766.0,60.9153,60.9249,60.8477,60.8477,49766.0
2023-04-17 13:55:00,63.06,63.07,63.03,63.04,63881.0,60.8574,60.867,60.8284,60.8381,63881.0
2023-04-17 14:00:00,63.03,63.04,62.86,62.88,174220.0,60.8284,60.8381,60.6643,60.6836,174220.0
2023-04-17 14:05:00,62.87,63.0,62.85,62.99,68579.0,60.674,60.7995,60.6547,60.7898,68579.0
2023-04-17 14:10:00,63.0,63.05,62.97,63.04,70438.0,60.7995,60.8477,60.7705,60.8381,70438.0
2023-04-17 14:15:00,63.04,63.07,63.01,63.04,24093.0,60.8381,60.867,60.8091,60.8381,24093.0
2023-04-17 14:20:00,63.05,63.08,62.96,62.98,34758.0,60.8477,60.8767,60.7609,60.7802,34758.0
2023-04-17 14:25:00,62.99,63.05,62.96,63.01,67038.0,60.7898,60.8477,60.7609,60.8091,67038.0
2023-04-17 14:30:00,63.0,63.09,63.0,63.08,53607.0,60.7995,60.8863,60.7995,60.8767,53607.0
2023-04-17 14:35:00,63.08,63.09,63.02,63.07,40542.0,60.8767,60.8863,60.8188,60.867,40542.0
2023-04-17 14:40:00,63.09,63.14,63.06,63.12,72303.0,60.8863,60.9346,60.8574,60.9153,72303.0
2023-04-17 14:45:00,63.11,63.14,63.07,63.1,51209.0,60.9056,60.9346,60.867,60.896,51209.0
2023-04-17 14:50:00,63.1,63.13,63.05,63.05,26956.0,60.896,60.9249,60.8477,60.8477,26956.0
2023-04-17 14:55:00,63.06,63.15,63.06,63.15,65534.0,60.8574,60.9442,60.8574,60.9442,65534.0
2023-04-17 15:00:00,63.14,63.23,63.14,63.2,60427.0,60.9346,61.0214,60.9346,60.9925,60427.0
2023-04-17 15:05:00,63.2,63.21,63.15,63.19,41033.0,60.9925,61.0021,60.9442,60.9828,41033.0
2023-04-17 15:10:00,63.2,63.21,63.15,63.19,56129.0,60.9925,61.0021,60.9442,60.9828,56129.0
2023-04-17 15:15:00,63.19,63.22,63.18,63.2,40738.0,60.9828,61.0118,60.9732,60.9925,40738.0
2023-04-17 15:20:00,63.21,63.24,63.16,63.17,47602.0,61.0021,61.0311,60.9539,60.9635,47602.0
2023-04-17 15:25:00,63.17,63.23,63.14,63.2,75546.0,60.9635,61.0214,60.9346,60.9925,75546.0
2023-04-17 15:30:00,63.19,63.2,63.05,63.06,86014.0,60.9828,60.9925,60.8477,60.8574,86014.0
2023-04-17 15:35:00,63.07,63.08,62.99,63.0,161368.0,60.867,60.8767,60.7898,60.7995,161368.0
2023-04-17 15:40:00,62.99,63.01,62.95,62.97,93171.0,60.7898,60.8091,60.7512,60.7705,93171.0
2023-04-17 15:45:00,62.96,63.0,62.93,62.99,116586.0,60.7609,60.7995,60.7319,60.7898,116586.0
2023-04-17 15:50:00,62.98,63.05,62.93,62.94,226106.0,60.7802,60.8477,60.7319,60.7416,226106.0
2023-04-17 15:55:00,62.93,62.98,62.9,62.94,427746.0,60.7319,60.7802,60.7029,60.7416,427746.0
2023-04-18 09:30:00,62.78,62.83,62.6,62.82,211570.0,60.5871,60.6354,60.4134,60.6257,211570.0
2023-04-18 09:35:00,62.8,62.91,62.67,62.83,140950.0,60.6064,60.7126,60.481,60.6354,140950.0
2023-04-18 09:40:00,62.79,62.94,62.78,62.92,104752.0,60.5968,60.7416,60.5871,60.7222,104752.0
2023-04-18 09:45:00,62.89,63.06,62.85,62.95,164498.0,60.6933,60.8574,60.6547,60.7512,164498.0
2023-04-18 09:50:00,62.95,62.97,62.73,62.83,154274.0,60.7512,60.7705,60.5389,60.6354,154274.0
2023-04-18 09:55:00,62.82,62.86,62.65,62.73,122895.0,60.6257,60.6643,60.4617,60.5389,122895.0
2023-04-18 10:00:00,62.73,62.77,62.45,62.5,174862.0,60.5389,60.5775,60.2687,60.3169,174862.0
2023-04-18 10:05:00,62.49,62.52,62.25,62.51,241191.0,60.3073,60.3362,60.0757,60.3266,241191.0
2023-04-18 10:10:00,62.52,62.57,62.44,62.49,75401.0,60.3362,60.3845,60.259,60.3073,75401.0
2023-04-18 10:15:00,62.5,62.62,62.49,62.55,109176.0,60.3169,60.4327,60.3073,60.3652,109176.0
2023-04-18 10:20:00,62.56,62.77,62.56,62.72,87070.0,60.3748,60.5775,60.3748,60.5292,87070.0
2023-04-18 10:25:00,62.72,62.74,62.57,62.69,72864.0,60.5292,60.5485,60.3845,60.5003,72864.0
2023-04-18 10:30:00,62.69,62.8,62.6,62.76,79315.0,60.5003,60.6064,60.4134,60.5678,79315.0
2023-04-18 10:35:00,62.75,62.76,62.61,62.64,72559.0,60.5582,60.5678,60.4231,60.452,72559.0
2023-04-18 10:40:00,62.64,62.69,62.62,62.68,50624.0,60.452,60.5003,60.4327,60.4906,50624.0
2023-04-18 10:45:00,62.67,62.68,62.45,62.48,53346.0,60.481,60.4906,60.2687,60.2976,53346.0
2023-04-18 10:50:00,62.47,62.6,62.45,62.49,70569.0,60.288,60.4134,60.2687,60.3073,70569.0
2023-04-18 10:55:00,62.5,62.5,62.41,62.46,55276.0,60.3169,60.3169,60.2301,60.2783,55276.0
2023-04-18 11:00:00,62.46,62.64,62.45,62.6,55742.0,60.2783,60.452,60.2687,60.4134,55742.0
2023-04-18 11:05:00,62.61,62.67,62.59,62.61,46962.0,60.4231,60.481,60.4038,60.4231,46962.0
2023-04-18 11:10:00,62.6,62.61,62.46,62.47,33802.0,60.4134,60.4231,60.2783,60.288,33802.0
2023-04-18 11:15:00,62.46,62.58,62.45,62.54,68340.0,60.2783,60.3941,60.2687,60.3555,68340.0
2023-04-18 11:20:00,62.54,62.55,62.44,62.47,52887.0,60.3555,60.3652,60.259,60.288,52887.0
2023-04-18 11:25:00,62.46,62.66,62.4,62.64,106449.0,60.2783,60.4713,60.2204,60.452,106449.0
2023-04-18 11:30:00,62.65,62.74,62.63,62.7,56883.0,60.4617,60.5485,60.4424,60.5099,56883.0
2023-04-18 11:35:00,62.71,62.81,62.66,62.68,44020.0,60.5196,60.6161,60.4713,60.4906,44020.0
2023-04-18 11:40:00,62.69,62.75,62.61,62.73,60567.0,60.5003,60.5582,60.4231,60.5389,60567.0
2023-04-18 11:45:00,62.74,62.83,62.69,62.8,90013.0,60.5485,60.6354,60.5003,60.6064,90013.0
2023-04-18 11:50:00,62.8,62.81,62.73,62.78,46682.0,60.6064,60.6161,60.5389,60.5871,46682.0
2023-04-18 11:55:00,62.78,62.87,62.75,62.86,59980.0,60.5871,60.674,60.5582,60.6643,59980.0
2023-04-18 12:00:00,62.86,63.0,62.86,63.0,138780.0,60.6643,60.7995,60.6643,60.7995,138780.0
2023-04-18 12:05:00,63.01,63.02,62.92,63.02,91743.0,60.8091,60.8188,60.7222,60.8188,91743.0
2023-04-18 12:10:00,63.03,63.08,62.96,63.06,91759.0,60.8284,60.8767,60.7609,60.8574,91759.0
2023-04-18 12:15:00,63.06,63.09,63.0,63.03,75515.0,60.8574,60.8863,60.7995,60.8284,75515.0
2023-04-18 12:20:00,63.03,63.11,63.0,63.06,61675.0,60.8284,60.9056,60.7995,60.8574,61675.0
2023-04-18 12:25:00,63.05,63.17,63.05,63.1,44816.0,60.8477,60.9635,60.8477,60.896,44816.0
2023-04-18 12:30:00,63.11,63.11,63.03,63.07,41324.0,60.9056,60.9056,60.8284,60.867,41324.0
2023-04-18 12:35:00,63.08,63.09,62.99,62.99,45335.0,60.8767,60.8863,60.7898,60.7898,45335.0
2023-04-18 12:40:00,63.0,63.02,62.97,62.99,60789.0,60.7995,60.8188,60.7705,60.7898,60789.0
2023-04-18 12:45:00,63.0,63.06,62.98,63.02,50954.0,60.7995,60.8574,60.7802,60.8188,50954.0
2023-04-18 12:50:00,63.02,63.03,62.88,62.89,33302.0,60.8188,60.8284,60.6836,60.6933,33302.0
2023-04-18 12:55:00,62.89,62.91,62.84,62.85,40280.0,60.6933,60.7126,60.645,60.6547,40280.0
2023-04-18 13:00:00,62.84,62.86,62.78,62.79,29820.0,60.645,60.6643,60.5871,60.5968,29820.0
2023-04-18 13:05:00,62.8,62.94,62.8,62.91,77004.0,60.6064,60.7416,60.6064,60.7126,77004.0
2023-04-18 13:10:00,62.92,62.97,62.9,62.96,46545.0,60.7222,60.7705,60.7029,60.7609,46545.0
2023-04-18 13:15:00,62.95,63.13,62.91,63.03,177028.0,60.7512,60.9249,60.7126,60.8284,177028.0
2023-04-18 13:20:00,63.03,63.05,62.99,63.04,20449.0,60.8284,60.8477,60.7898,60.8381,20449.0
2023-04-18 13:25:00,63.03,63.07,62.97,63.0,38079.0,60.8284,60.867,60.7705,60.7995,38079.0
2023-04-18 13:30:00,63.0,63.09,62.99,63.04,34657.0,60.7995,60.8863,60.7898,60.8381,34657.0
2023-04-18 13:35:00,63.05,63.08,62.97,63.0,35473.0,60.8477,60.8767,60.7705,60.7995,35473.0
2023-04-18 13:40:00,62.99,63.01,62.96,62.98,22041.0,60.7898,60.8091,60.7609,60.7802,22041.0
2023-04-18 13:45:00,62.98,63.01,62.95,62.97,51589.0,60.7802,60.8091,60.7512,60.7705,51589.0
2023-04-18 13:50:00,62.98,63.0,62.9,62.95,51166.0,60.7802,60.7995,60.7029,60.7512,51166.0
2023-04-18 13:55:00,62.94,62.99,62.92,62.95,60012.0,60.7416,60.7898,60.7222,60.7512,60012.0
2023-04-18 14:00:00,62.94,62.95,62.88,62.94,31728.0,60.7416,60.7512,60.6836,60.7416,31728.0
2023-04-18 14:05:00,62.94,62.95,62.81,62.88,59994.0,60.7416,60.7512,60.6161,60.6836,59994.0
2023-04-18 14:10:00,62.88,62.92,62.82,62.85,84734.0,60.6836,60.7222,60.6257,60.6547,84734.0
2023-04-18 14:15:00,62.84,62.9,62.81,62.81,31064.0,60.645,60.7029,60.6161,60.6161,31064.0
2023-04-18 14:20:00,62.81,62.85,62.78,62.85,29624.0,60.6161,60.6547,60.5871,60.6547,29624.0
2023-04-18 14:25:00,62.85,62.87,62.79,62.84,23676.0,60.6547,60.674,60.5968,60.645,23676.0
2023-04-18 14:30:00,62.84,62.84,62.75,62.78,38521.0,60.645,60.645,60.5582,60.5871,38521.0
2023-04-18 14:35:00,62.78,62.83,62.77,62.81,35831.0,60.5871,60.6354,60.5775,60.6161,35831.0
2023-04-18 14:40:00,62.82,62.9,62.8,62.89,111866.0,60.6257,60.7029,60.6064,60.6933,111866.0
2023-04-18 14:45:00,62.89,62.89,62.73,62.74,51005.0,60.6933,60.6933,60.5389,60.5485,51005.0
2023-04-18 14:50:00,62.73,62.78,62.68,62.77,120985.0,60.5389,60.5871,60.4906,60.5775,120985.0
2023-04-18 14:55:00,62.76,62.77,62.7,62.74,64874.0,60.5678,60.5775,60.5099,60.5485,64874.0
2023-04-18 15:00:00,62.75,62.83,62.74,62.83,54562.0,60.5582,60.6354,60.5485,60.6354,54562.0
2023-04-18 15:05:00,62.82,62.93,62.81,62.91,49903.0,60.6257,60.7319,60.6161,60.7126,49903.0
2023-04-18 15:10:00,62.92,62.99,62.91,62.96,53274.0,60.7222,60.7898,60.7126,60.7609,53274.0
2023-04-18 15:15:00,62.96,62.98,62.94,62.95,31793.0,60.7609,60.7802,60.7416,60.7512,31793.0
2023-04-18 15:20:00,62.95,62.97,62.88,62.89,41525.0,60.7512,60.7705,60.6836,60.6933,41525.0
2023-04-18 15:25:00,62.9,62.9,62.86,62.89,38395.0,60.7029,60.7029,60.6643,60.6933,38395.0
2023-04-18 15:30:00,62.88,62.91,62.84,62.9,36068.0,60.6836,60.7126,60.645,60.7029,36068.0
2023-04-18 15:35:00,62.9,62.97,62.9,62.93,66016.0,60.7029,60.7705,60.7029,60.7319,66016.0
2023-04-18 15:40:00,62.93,62.93,62.85,62.88,85411.0,60.7319,60.7319,60.6547,60.6836,85411.0
2023-04-18 15:45:00,62.88,62.96,62.88,62.93,114824.0,60.6836,60.7609,60.6836,60.7319,114824.0
2023-04-18 15:50:00,62.93,63.02,62.89,63.02,194918.0,60.7319,60.8188,60.6933,60.8188,194918.0
2023-04-18 15:55:00,63.02,63.05,62.96,63.0,325638.0,60.8188,60.8477,60.7609,60.7995,325638.0
2023-04-19 09:30:00,62.0,62.37,61.74,62.03,309458.0,59.8344,60.1915,59.5835,59.8633,309458.0
2023-04-19 09:35:00,62.02,62.14,61.95,62.0,134894.0,59.8537,59.9695,59.7861,59.8344,134894.0
2023-04-19 09:40:00,62.0,62.14,61.92,62.0,93318.0,59.8344,59.9695,59.7572,59.8344,93318.0
2023-04-19 09:45:00,62.0,62.07,61.89,61.98,102975.0,59.8344,59.9019,59.7282,59.8151,102975.0
2023-04-19 09:50:00,61.98,62.02,61.88,61.94,96599.0,59.8151,59.8537,59.7186,59.7765,96599.0
2023-04-19 09:55:00,61.94,61.97,61.61,61.64,180920.0,59.7765,59.8054,59.458,59.487,180920.0
2023-04-19 10:00:00,61.63,61.68,61.45,61.47,220617.0,59.4773,59.5256,59.3036,59.3229,220617.0
2023-04-19 10:05:00,61.46,61.68,61.44,61.67,273889.0,59.3132,59.5256,59.2939,59.5159,273889.0
2023-04-19 10:10:00,61.66,61.71,61.44,61.45,184996.0,59.5063,59.5545,59.2939,59.3036,184996.0
2023-04-19 10:15:00,61.45,61.63,61.38,61.62,112039.0,59.3036,59.4773,59.236,59.4677,112039.0
2023-04-19 10:20:00,61.63,61.75,61.63,61.75,96449.0,59.4773,59.5931,59.4773,59.5931,96449.0
2023-04-19 10:25:00,61.76,61.77,61.64,61.69,58526.0,59.6028,59.6124,59.487,59.5352,58526.0
2023-04-19 10:30:00,61.68,61.87,61.58,61.61,199545.0,59.5256,59.7089,59.4291,59.458,199545.0
2023-04-19 10:35:00,61.62,61.84,61.61,61.82,92506.0,59.4677,59.68,59.458,59.6607,92506.0
2023-04-19 10:40:00,61.81,61.93,61.79,61.92,99627.0,59.651,59.7668,59.6317,59.7572,99627.0
2023-04-19 10:45:00,61.93,62.0,61.84,62.0,116291.0,59.7668,59.8344,59.68,59.8344,116291.0
2023-04-19 10:50:00,62.0,62.15,61.94,62.14,104949.0,59.8344,59.9791,59.7765,59.9695,104949.0
2023-04-19 10:55:00,62.15,62.22,62.07,62.12,127145.0,59.9791,60.0467,59.9019,59.9502,127145.0
2023-04-19 11:00:00,62.14,62.18,62.05,62.13,80653.0,59.9695,60.0081,59.8826,59.9598,80653.0
2023-04-19 11:05:00,62.13,62.17,62.02,62.11,83484.0,59.9598,59.9984,59.8537,59.9405,83484.0
2023-04-19 11:10:00,62.1,62.19,62.07,62.18,60784.0,59.9309,60.0177,59.9019,60.0081,60784.0
2023-04-19 11:15:00,62.19,62.25,62.13,62.15,87436.0,60.0177,60.0757,59.9598,59.9791,87436.0
2023-04-19 11:20:00,62.14,62.16,62.05,62.05,74705.0,59.9695,59.9888,59.8826,59.8826,74705.0
2023-04-19 11:25:00,62.01,62.01,61.88,62.0,102171.0,59.844,59.844,59.7186,59.8344,102171.0
2023-04-19 11:30:00,62.0,62.0,61.91,61.94,53585.0,59.8344,59.8344,59.7475,59.7765,53585.0
2023-04-19 11:35:00,61.93,62.08,61.93,62.02,42584.0,59.7668,59.9116,59.7668,59.8537,42584.0
2023-04-19 11:40:00,62.02,62.03,61.92,61.95,37066.0,59.8537,59.8633,59.7572,59.7861,37066.0
2023-04-19 11:45:00,61.96,62.01,61.92,62.0,37446.0,59.7958,59.844,59.7572,59.8344,37446.0
2023-04-19 11:50:00,62.0,62.0,61.85,61.87,55457.0,59.8344,59.8344,59.6896,59.7089,55457.0
2023-04-19 11:55:00,61.88,61.93,61.82,61.93,60220.0,59.7186,59.7668,59.6607,59.7668,60220.0
2023-04-19 12:00:00,61.93,61.99,61.88,61.92,53545.0,59.7668,59.8247,59.7186,59.7572,53545.0
2023-04-19 12:05:00,61.93,62.02,61.9,61.92,56594.0,59.7668,59.8537,59.7379,59.7572,56594.0
2023-04-19 12:10:00,61.93,61.98,61.9,61.93,41095.0,59.7668,59.8151,59.7379,59.7668,41095.0
2023-04-19 12:15:00,61.92,61.96,61.83,61.89,49028.0,59.7572,59.7958,59.6703,59.7282,49028.0
2023-04-19 12:20:00,61.89,61.99,61.88,61.99,36996.0,59.7282,59.8247,59.7186,59.8247,36996.0
2023-04-19 12:25:00,62.0,62.11,61.99,62.09,107968.0,59.8344,59.9405,59.8247,59.9212,107968.0
2023-04-19 12:30:00,62.1,62.14,62.07,62.11,47142.0,59.9309,59.9695,59.9019,59.9405,47142.0
2023-04-19 12:35:00,62.1,62.21,62.09,62.21,32898.0,59.9309,60.037,59.9212,60.037,32898.0
2023-04-19 12:40:00,62.21,62.31,62.2,62.28,71579.0,60.037,60.1336,60.0274,60.1046,71579.0
2023-04-19 12:45:00,62.28,62.33,62.23,62.27,65073.0,60.1046,60.1529,60.0564,60.095,65073.0
2023-04-19 12:50:00,62.27,62.34,62.26,62.34,32389.0,60.095,60.1625,60.0853,60.1625,32389.0
2023-04-19 12:55:00,62.36,62.4,62.34,62.37,57967.0,60.1818,60.2204,60.1625,60.1915,57967.0
2023-04-19 13:00:00,62.38,62.44,62.36,62.38,42757.0,60.2011,60.259,60.1818,60.2011,42757.0
2023-04-19 13:05:00,62.37,62.49,62.35,62.44,43541.0,60.1915,60.3073,60.1722,60.259,43541.0
2023-04-19 13:10:00,62.44,62.46,62.35,62.37,34531.0,60.259,60.2783,60.1722,60.1915,34531.0
2023-04-19 13:15:00,62.36,62.4,62.31,62.38,71934.0,60.1818,60.2204,60.1336,60.2011,71934.0
2023-04-19 13:20:00,62.38,62.4,62.33,62.39,34087.0,60.2011,60.2204,60.1529,60.2108,34087.0
2023-04-19 13:25:00,62.4,62.42,62.36,62.38,27808.0,60.2204,60.2397,60.1818,60.2011,27808.0
2023-04-19 13:30:00,62.38,62.39,62.28,62.3,41888.0,60.2011,60.2108,60.1046,60.1239,41888.0
2023-04-19 13:35:00,62.3,62.48,62.29,62.45,36852.0,60.1239,60.2976,60.1143,60.2687,36852.0
2023-04-19 13:40:00,62.46,62.49,62.43,62.46,39796.0,60.2783,60.3073,60.2494,60.2783,39796.0
2023-04-19 13:45:00,62.47,62.5,62.43,62.48,43053.0,60.288,60.3169,60.2494,60.2976,43053.0
2023-04-19 13:50:00,62.49,62.53,62.44,62.47,53226.0,60.3073,60.3459,60.259,60.288,53226.0
2023-04-19 13:55:00,62.46,62.53,62.45,62.51,18513.0,60.2783,60.3459,60.2687,60.3266,18513.0
2023-04-19 14:00:00,62.51,62.6,62.46,62.46,42459.0,60.3266,60.4134,60.2783,60.2783,42459.0
2023-04-19 14:05:00,62.47,62.48,62.38,62.41,40651.0,60.288,60.2976,60.2011,60.2301,40651.0
2023-04-19 14:10:00,62.4,62.41,62.33,62.4,64339.0,60.2204,60.2301,60.1529,60.2204,64339.0
2023-04-19 14:15:00,62.4,62.42,62.36,62.37,23435.0,60.2204,60.2397,60.1818,60.1915,23435.0
2023-04-19 14:20:00,62.37,62.37,62.31,62.31,48848.0,60.1915,60.1915,60.1336,60.1336,48848.0
2023-04-19 14:25:00,62.31,62.37,62.29,62.33,58285.0,60.1336,60.1915,60.1143,60.1529,58285.0
2023-04-19 14:30:00,62.35,62.39,62.3,62.35,34547.0,60.1722,60.2108,60.1239,60.1722,34547.0
2023-04-19 14:35:00,62.34,62.37,62.31,62.37,23483.0,60.1625,60.1915,60.1336,60.1915,23483.0
2023-04-19 14:40:00,62.36,62.4,62.34,62.36,38018.0,60.1818,60.2204,60.1625,60.1818,38018.0
2023-04-19 14:45:00,62.36,62.38,62.32,62.35,27198.0,60.1818,60.2011,60.1432,60.1722,27198.0
2023-04-19 14:50:00,62.37,62.38,62.33,62.37,40828.0,60.1915,60.2011,60.1529,60.1915,40828.0
2023-04-19 14:55:00,62.37,62.39,62.34,62.39,28047.0,60.1915,60.2108,60.1625,60.2108,28047.0
2023-04-19 15:00:00,62.41,62.42,62.37,62.4,38210.0,60.2301,60.2397,60.1915,60.2204,38210.0
2023-04-19 15:05:00,62.4,62.41,62.34,62.4,67841.0,60.2204,60.2301,60.1625,60.2204,67841.0
2023-04-19 15:10:00,62.4,62.49,62.4,62.47,72400.0,60.2204,60.3073,60.2204,60.288,72400.0
2023-04-19 15:15:00,62.45,62.47,62.35,62.38,48628.0,60.2687,60.288,60.1722,60.2011,48628.0
2023-04-19 15:20:00,62.38,62.41,62.35,62.38,39291.0,60.2011,60.2301,60.1722,60.2011,39291.0
2023-04-19 15:25:00,62.38,62.39,62.32,62.37,50975.0,60.2011,60.2108,60.1432,60.1915,50975.0
2023-04-19 15:30:00,62.38,62.43,62.35,62.42,41675.0,60.2011,60.2494,60.1722,60.2397,41675.0
2023-04-19 15:35:00,62.41,62.47,62.41,62.47,77745.0,60.2301,60.288,60.2301,60.288,77745.0
2023-04-19 15:40:00,62.47,62.48,62.38,62.39,66495.0,60.288,60.2976,60.2011,60.2108,66495.0
2023-04-19 15:45:00,62.38,62.4,62.25,62.37,129199.0,60.2011,60.2204,60.0757,60.1915,129199.0
2023-04-19 15:50:00,62.37,62.51,62.37,62.47,166826.0,60.1915,60.3266,60.1915,60.288,166826.0
2023-04-19 15:55:00,62.47,62.53,62.42,62.47,329498.0,60.288,60.3459,60.2397,60.288,329498.0
2023-04-20 09:30:00,61.55,61.94,61.5,61.89,260592.0,59.4001,59.7765,59.3518,59.7282,260592.0
2023-04-20 09:35:00,61.91,61.97,61.85,61.89,96246.0,59.7475,59.8054,59.6896,59.7282,96246.0
2023-04-20 09:40:00,61.9,61.99,61.86,61.89,76162.0,59.7379,59.8247,59.6993,59.7282,76162.0
2023-04-20 09:45:00,61.87,62.08,61.86,61.91,123899.0,59.7089,59.9116,59.6993,59.7475,123899.0
2023-04-20 09:50:00,61.91,62.06,61.85,61.95,122462.0,59.7475,59.8923,59.6896,59.7861,122462.0
2023-04-20 09:55:00,61.93,61.94,61.75,61.77,102799.0,59.7668,59.7765,59.5931,59.6124,102799.0
2023-04-20 10:00:00,61.75,62.0,61.71,61.96,73734.0,59.5931,59.8344,59.5545,59.7958,73734.0
2023-04-20 10:05:00,61.96,62.11,61.96,62.06,128926.0,59.7958,59.9405,59.7958,59.8923,128926.0
2023-04-20 10:10:00,62.06,62.16,61.98,62.04,77520.0,59.8923,59.9888,59.8151,59.873,77520.0
2023-04-20 10:15:00,62.03,62.12,61.88,61.91,88490.0,59.8633,59.9502,59.7186,59.7475,88490.0
2023-04-20 10:20:00,61.89,61.92,61.8,61.91,65608.0,59.7282,59.7572,59.6414,59.7475,65608.0
2023-04-20 10:25:00,61.9,61.94,61.88,61.93,37665.0,59.7379,59.7765,59.7186,59.7668,37665.0
2023-04-20 10:30:00,61.92,62.05,61.9,62.04,125016.0,59.7572,59.8826,59.7379,59.873,125016.0
2023-04-20 10:35:00,62.03,62.1,61.93,61.96,62438.0,59.8633,59.9309,59.7668,59.7958,62438.0
2023-04-20 10:40:00,61.96,61.97,61.86,61.91,145063.0,59.7958,59.8054,59.6993,59.7475,145063.0
2023-04-20 10:45:00,61.93,62.2,61.93,62.13,155641.0,59.7668,60.0274,59.7668,59.9598,155641.0
2023-04-20 10:50:00,62.12,62.12,61.98,62.09,43922.0,59.9502,59.9502,59.8151,59.9212,43922.0
2023-04-20 10:55:00,62.08,62.25,62.07,62.19,79366.0,59.9116,60.0757,59.9019,60.0177,79366.0
2023-04-20 11:00:00,62.2,62.27,62.12,62.12,71789.0,60.0274,60.095,59.9502,59.9502,71789.0
2023-04-20 11:05:00,62.11,62.17,62.05,62.15,67300.0,59.9405,59.9984,59.8826,59.9791,67300.0
2023-04-20 11:10:00,62.16,62.26,62.14,62.21,73122.0,59.9888,60.0853,59.9695,60.037,73122.0
2023-04-20 11:15:00,62.18,62.19,62.0,62.01,78150.0,60.0081,60.0177,59.8344,59.844,78150.0
2023-04-20 11:20:00,62.01,62.01,61.8,61.87,76667.0,59.844,59.844,59.6414,59.7089,76667.0
2023-04-20 11:25:00,61.86,61.97,61.82,61.92,44886.0,59.6993,59.8054,59.6607,59.7572,44886.0
2023-04-20 11:30:00,61.92,61.96,61.84,61.84,25239.0,59.7572,59.7958,59.68,59.68,25239.0
2023-04-20 11:35:00,61.84,61.93,61.8,61.82,68158.0,59.68,59.7668,59.6414,59.6607,68158.0
2023-04-20 11:40:00,61.82,61.91,61.71,61.77,112451.0,59.6607,59.7475,59.5545,59.6124,112451.0
2023-04-20 11:45:00,61.77,61.91,61.73,61.91,47517.0,59.6124,59.7475,59.5738,59.7475,47517.0
2023-04-20 11:50:00,61.9,61.93,61.8,61.82,48087.0,59.7379,59.7668,59.6414,59.6607,48087.0
2023-04-20 11:55:00,61.83,61.89,61.79,61.81,31959.0,59.6703,59.7282,59.6317,59.651,31959.0
2023-04-20 12:00:00,61.81,61.83,61.72,61.72,63323.0,59.651,59.6703,59.5642,59.5642,63323.0
2023-04-20 12:05:00,61.72,61.75,61.68,61.73,54699.0,59.5642,59.5931,59.5256,59.5738,54699.0
2023-04-20 12:10:00,61.74,61.86,61.73,61.86,44044.0,59.5835,59.6993,59.5738,59.6993,44044.0
2023-04-20 12:15:00,61.85,61.88,61.78,61.87,39364.0,59.6896,59.7186,59.6221,59.7089,39364.0
2023-04-20 12:20:00,61.88,61.94,61.83,61.85,55518.0,59.7186,59.7765,59.6703,59.6896,55518.0
2023-04-20 12:25:00,61.84,61.95,61.83,61.95,55144.0,59.68,59.7861,59.6703,59.7861,55144.0
2023-04-20 12:30:00,61.95,61.96,61.9,61.9,53098.0,59.7861,59.7958,59.7379,59.7379,53098.0
2023-04-20 12:35:00,61.9,61.96,61.84,61.86,45234.0,59.7379,59.7958,59.68,59.6993,45234.0
2023-04-20 12:40:00,61.86,61.93,61.86,61.88,52548.0,59.6993,59.7668,59.6993,59.7186,52548.0
2023-04-20 12:45:00,61.87,61.89,61.81,61.82,45007.0,59.7089,59.7282,59.651,59.6607,45007.0
2023-04-20 12:50:00,61.83,61.87,61.77,61.86,83499.0,59.6703,59.7089,59.6124,59.6993,83499.0
2023-04-20 12:55:00,61.86,61.91,61.84,61.87,50184.0,59.6993,59.7475,59.68,59.7089,50184.0
2023-04-20 13:00:00,61.87,61.95,61.84,61.93,51245.0,59.7089,59.7861,59.68,59.7668,51245.0
2023-04-20 13:05:00,61.93,61.96,61.81,61.84,53937.0,59.7668,59.7958,59.651,59.68,53937.0
2023-04-20 13:10:00,61.83,61.88,61.78,61.81,84972.0,59.6703,59.7186,59.6221,59.651,84972.0
2023-04-20 13:15:00,61.82,61.9,61.81,61.85,47036.0,59.6607,59.7379,59.651,59.6896,47036.0
2023-04-20 13:20:00,61.86,61.92,61.82,61.89,25926.0,59.6993,59.7572,59.6607,59.7282,25926.0
2023-04-20 13:25:00,61.88,61.9,61.85,61.86,26221.0,59.7186,59.7379,59.6896,59.6993,26221.0
2023-04-20 13:30:00,61.87,61.9,61.79,61.82,32140.0,59.7089,59.7379,59.6317,59.6607,32140.0
2023-04-20 13:35:00,61.83,61.84,61.75,61.78,38021.0,59.6703,59.68,59.5931,59.6221,38021.0
2023-04-20 13:40:00,61.78,61.83,61.75,61.83,36092.0,59.6221,59.6703,59.5931,59.6703,36092.0
2023-04-20 13:45:00,61.83,61.89,61.8,61.84,47064.0,59.6703,59.7282,59.6414,59.68,47064.0
2023-04-20 13:50:00,61.85,61.9,61.83,61.88,42382.0,59.6896,59.7379,59.6703,59.7186,42382.0
2023-04-20 13:55:00,61.88,61.88,61.81,61.85,30839.0,59.7186,59.7186,59.651,59.6896,30839.0
2023-04-20 14:00:00,61.84,61.88,61.81,61.84,34571.0,59.68,59.7186,59.651,59.68,34571.0
2023-04-20 14:05:00,61.84,61.87,61.79,61.8,45189.0,59.68,59.7089,59.6317,59.6414,45189.0
2023-04-20 14:10:00,61.8,61.84,61.7,61.72,38159.0,59.6414,59.68,59.5449,59.5642,38159.0
2023-04-20 14:15:00,61.71,61.71,61.65,61.71,48725.0,59.5545,59.5545,59.4966,59.5545,48725.0
2023-04-20 14:20:00,61.71,61.79,61.67,61.78,60958.0,59.5545,59.6317,59.5159,59.6221,60958.0
2023-04-20 14:25:00,61.78,61.83,61.75,61.82,38537.0,59.6221,59.6703,59.5931,59.6607,38537.0
2023-04-20 14:30:00,61.82,61.83,61.68,61.74,90566.0,59.6607,59.6703,59.5256,59.5835,90566.0
2023-04-20 14:35:00,61.73,61.76,61.67,61.7,56362.0,59.5738,59.6028,59.5159,59.5449,56362.0
2023-04-20 14:40:00,61.7,61.7,61.59,61.62,59907.0,59.5449,59.5449,59.4387,59.4677,59907.0
2023-04-20 14:45:00,61.61,61.71,61.6,61.63,62493.0,59.458,59.5545,59.4484,59.4773,62493.0
2023-04-20 14:50:00,61.63,61.69,61.63,61.67,46168.0,59.4773,59.5352,59.4773,59.5159,46168.0
2023-04-20 14:55:00,61.66,61.71,61.65,61.7,31946.0,59.5063,59.5545,59.4966,59.5449,31946.0
2023-04-20 15:00:00,61.71,61.76,61.63,61.65,47305.0,59.5545,59.6028,59.4773,59.4966,47305.0
2023-04-20 15:05:00,61.64,61.67,61.6,61.66,34137.0,59.487,59.5159,59.4484,59.5063,34137.0
2023-04-20 15:10:00,61.66,61.66,61.56,61.58,44342.0,59.5063,59.5063,59.4098,59.4291,44342.0
2023-04-20 15:15:00,61.59,61.64,61.56,61.62,51079.0,59.4387,59.487,59.4098,59.4677,51079.0
2023-04-20 15:20:00,61.6,61.61,61.55,61.58,47697.0,59.4484,59.458,59.4001,59.4291,47697.0
2023-04-20 15:25:00,61.57,61.59,61.5,61.52,79002.0,59.4194,59.4387,59.3518,59.3711,79002.0
2023-04-20 15:30:00,61.52,61.66,61.52,61.63,132000.0,59.3711,59.5063,59.3711,59.4773,132000.0
2023-04-20 15:35:00,61.63,61.66,61.57,61.61,67252.0,59.4773,59.5063,59.4194,59.458,67252.0
2023-04-20 15:40:00,61.61,61.67,61.6,61.62,66095.0,59.458,59.5159,59.4484,59.4677,66095.0
2023-04-20 15:45:00,61.62,61.72,61.59,61.72,151357.0,59.4677,59.5642,59.4387,59.5642,151357.0
2023-04-20 15:50:00,61.71,61.94,61.64,61.91,282195.0,59.5545,59.7765,59.487,59.7475,282195.0
2023-04-20 15:55:00,61.92,62.06,61.91,62.04,529104.0,59.7572,59.8923,59.7475,59.873,529104.0
2023-04-21 09:30:00,62.15,62.26,61.82,61.88,297850.0,59.9791,60.0853,59.6607,59.7186,297850.0
2023-04-21 09:35:00,61.86,62.01,61.68,61.92,158677.0,59.6993,59.844,59.5256,59.7572,158677.0
2023-04-21 09:40:00,61.91,61.99,61.85,61.89,78935.0,59.7475,59.8247,59.6896,59.7282,78935.0
2023-04-21 09:45:00,61.9,62.18,61.87,62.09,110786.0,59.7379,60.0081,59.7089,59.9212,110786.0
2023-04-21 09:50:00,62.07,62.08,61.87,61.87,97599.0,59.9019,59.9116,59.7089,59.7089,97599.0
2023-04-21 09:55:00,61.86,61.92,61.78,61.81,57968.0,59.6993,59.7572,59.6221,59.651,57968.0
2023-04-21 10:00:00,61.81,61.97,61.76,61.95,91406.0,59.651,59.8054,59.6028,59.7861,91406.0
2023-04-21 10:05:00,61.95,62.2,61.93,62.11,109194.0,59.7861,60.0274,59.7668,59.9405,109194.0
2023-04-21 10:10:00,62.11,62.3,62.07,62.29,124145.0,59.9405,60.1239,59.9019,60.1143,124145.0
2023-04-21 10:15:00,62.28,62.43,62.27,62.3,176861.0,60.1046,60.2494,60.095,60.1239,176861.0
2023-04-21 10:20:00,62.31,62.35,62.18,62.25,83293.0,60.1336,60.1722,60.0081,60.0757,83293.0
2023-04-21 10:25:00,62.25,62.38,62.25,62.32,58788.0,60.0757,60.2011,60.0757,60.1432,58788.0
2023-04-21 10:30:00,62.32,62.39,62.18,62.21,107072.0,60.1432,60.2108,60.0081,60.037,107072.0
2023-04-21 10:35:00,62.22,62.22,62.05,62.05,115404.0,60.0467,60.0467,59.8826,59.8826,115404.0
2023-04-21 10:40:00,62.05,62.07,61.86,61.89,100739.0,59.8826,59.9019,59.6993,59.7282,100739.0
2023-04-21 10:45:00,61.88,61.94,61.8,61.87,75805.0,59.7186,59.7765,59.6414,59.7089,75805.0
2023-04-21 10:50:00,61.87,61.94,61.81,61.89,67863.0,59.7089,59.7765,59.651,59.7282,67863.0
2023-04-21 10:55:00,61.9,61.94,61.75,61.84,81064.0,59.7379,59.7765,59.5931,59.68,81064.0
2023-04-21 11:00:00,61.84,61.93,61.74,61.92,56080.0,59.68,59.7668,59.5835,59.7572,56080.0
2023-04-21 11:05:00,61.92,61.94,61.84,61.87,36073.0,59.7572,59.7765,59.68,59.7089,36073.0
2023-04-21 11:10:00,61.86,61.88,61.77,61.8,36364.0,59.6993,59.7186,59.6124,59.6414,36364.0
2023-04-21 11:15:00,61.79,61.84,61.72,61.8,58567.0,59.6317,59.68,59.5642,59.6414,58567.0
2023-04-21 11:20:00,61.79,61.88,61.78,61.8,28883.0,59.6317,59.7186,59.6221,59.6414,28883.0
2023-04-21 11:25:00,61.82,61.82,61.68,61.73,61863.0,59.6607,59.6607,59.5256,59.5738,61863.0
2023-04-21 11:30:00,61.7,61.79,61.68,61.78,34503.0,59.5449,59.6317,59.5256,59.6221,34503.0
2023-04-21 11:35:00,61.79,61.79,61.63,61.64,72883.0,59.6317,59.6317,59.4773,59.487,72883.0
2023-04-21 11:40:00,61.63,61.74,61.63,61.68,40854.0,59.4773,59.5835,59.4773,59.5256,40854.0
2023-04-21 11:45:00,61.69,61.71,61.61,61.62,35961.0,59.5352,59.5545,59.458,59.4677,35961.0
2023-04-21 11:50:00,61.62,61.73,61.62,61.69,36189.0,59.4677,59.5738,59.4677,59.5352,36189.0
2023-04-21 11:55:00,61.71,61.84,61.71,61.83,56982.0,59.5545,59.68,59.5545,59.6703,56982.0
2023-04-21 12:00:00,61.84,62.21,61.73,61.78,234261.0,59.68,60.037,59.5738,59.6221,234261.0
2023-04-21 12:05:00,61.78,61.85,61.76,61.79,34404.0,59.6221,59.6896,59.6028,59.6317,34404.0
2023-04-21 12:10:00,61.79,61.83,61.76,61.81,23216.0,59.6317,59.6703,59.6028,59.651,23216.0
2023-04-21 12:15:00,61.81,61.82,61.74,61.77,20639.0,59.651,59.6607,59.5835,59.6124,20639.0
2023-04-21 12:20:00,61.77,61.77,61.65,61.71,49533.0,59.6124,59.6124,59.4966,59.5545,49533.0
2023-04-21 12:25:00,61.7,61.71,61.63,61.65,38226.0,59.5449,59.5545,59.4773,59.4966,38226.0
2023-04-21 12:30:00,61.65,61.69,61.57,61.58,51902.0,59.4966,59.5352,59.4194,59.4291,51902.0
2023-04-21 12:35:00,61.57,61.59,61.46,61.47,66111.0,59.4194,59.4387,59.3132,59.3229,66111.0
2023-04-21 12:40:00,61.48,61.52,61.44,61.5,59055.0,59.3325,59.3711,59.2939,59.3518,59055.0
2023-04-21 12:45:00,61.51,61.57,61.49,61.56,27997.0,59.3615,59.4194,59.3422,59.4098,27997.0
2023-04-21 12:50:00,61.56,61.59,61.53,61.56,27707.0,59.4098,59.4387,59.3808,59.4098,27707.0
2023-04-21 12:55:00,61.56,61.6,61.54,61.57,33899.0,59.4098,59.4484,59.3905,59.4194,33899.0
2023-04-21 13:00:00,61.57,61.62,61.55,61.57,34397.0,59.4194,59.4677,59.4001,59.4194,34397.0
2023-04-21 13:05:00,61.58,61.61,61.56,61.61,36500.0,59.4291,59.458,59.4098,59.458,36500.0
2023-04-21 13:10:00,61.6,61.62,61.55,61.58,39011.0,59.4484,59.4677,59.4001,59.4291,39011.0
2023-04-21 13:15:00,61.58,61.59,61.49,61.5,85953.0,59.4291,59.4387,59.3422,59.3518,85953.0
2023-04-21 13:20:00,61.49,61.55,61.45,61.53,47403.0,59.3422,59.4001,59.3036,59.3808,47403.0
2023-04-21 13:25:00,61.53,61.56,61.5,61.52,28004.0,59.3808,59.4098,59.3518,59.3711,28004.0
2023-04-21 13:30:00,61.53,61.67,61.52,61.62,49492.0,59.3808,59.5159,59.3711,59.4677,49492.0
2023-04-21 13:35:00,61.62,61.69,61.61,61.69,31221.0,59.4677,59.5352,59.458,59.5352,31221.0
2023-04-21 13:40:00,61.69,61.74,61.68,61.7,45174.0,59.5352,59.5835,59.5256,59.5449,45174.0
2023-04-21 13:45:00,61.69,61.7,61.64,61.66,28206.0,59.5352,59.5449,59.487,59.5063,28206.0
2023-04-21 13:50:00,61.67,61.74,61.67,61.72,36413.0,59.5159,59.5835,59.5159,59.5642,36413.0
2023-04-21 13:55:00,61.71,61.77,61.71,61.76,40357.0,59.5545,59.6124,59.5545,59.6028,40357.0
2023-04-21 14:00:00,61.76,61.81,61.72,61.73,39076.0,59.6028,59.651,59.5642,59.5738,39076.0
2023-04-21 14:05:00,61.73,61.77,61.71,61.73,24440.0,59.5738,59.6124,59.5545,59.5738,24440.0
2023-04-21 14:10:00,61.72,61.77,61.7,61.71,32645.0,59.5642,59.6124,59.5449,59.5545,32645.0
2023-04-21 14:15:00,61.71,61.72,61.61,61.62,51437.0,59.5545,59.5642,59.458,59.4677,51437.0
2023-04-21 14:20:00,61.61,61.64,61.56,61.62,96733.0,59.458,59.487,59.4098,59.4677,96733.0
2023-04-21 14:25:00,61.63,61.72,61.61,61.71,38663.0,59.4773,59.5642,59.458,59.5545,38663.0
2023-04-21 14:30:00,61.71,61.72,61.64,61.68,26572.0,59.5545,59.5642,59.487,59.5256,26572.0
2023-04-21 14:35:00,61.67,61.67,61.61,61.63,25378.0,59.5159,59.5159,59.458,59.4773,25378.0
2023-04-21 14:40:00,61.63,61.66,61.61,61.62,22322.0,59.4773,59.5063,59.458,59.4677,22322.0
2023-04-21 14:45:00,61.61,61.67,61.59,61.67,23657.0,59.458,59.5159,59.4387,59.5159,23657.0
2023-04-21 14:50:00,61.66,61.68,61.6,61.6,24854.0,59.5063,59.5256,59.4484,59.4484,24854.0
2023-04-21 14:55:00,61.6,61.65,61.59,61.64,29596.0,59.4484,59.4966,59.4387,59.487,29596.0
2023-04-21 15:00:00,61.63,61.67,61.59,61.6,80969.0,59.4773,59.5159,59.4387,59.4484,80969.0
2023-04-21 15:05:00,61.59,61.63,61.57,61.62,40985.0,59.4387,59.4773,59.4194,59.4677,40985.0
2023-04-21 15:10:00,61.62,61.64,61.59,61.6,37109.0,59.4677,59.487,59.4387,59.4484,37109.0
2023-04-21 15:15:00,61.6,61.62,61.55,61.56,32028.0,59.4484,59.4677,59.4001,59.4098,32028.0
2023-04-21 15:20:00,61.57,61.66,61.56,61.64,90201.0,59.4194,59.5063,59.4098,59.487,90201.0
2023-04-21 15:25:00,61.64,61.7,61.63,61.69,41412.0,59.487,59.5449,59.4773,59.5352,41412.0
2023-04-21 15:30:00,61.69,61.72,61.65,61.66,43587.0,59.5352,59.5642,59.4966,59.5063,43587.0
2023-04-21 15:35:00,61.67,61.71,61.65,61.68,49551.0,59.5159,59.5545,59.4966,59.5256,49551.0
2023-04-21 15:40:00,61.68,61.74,61.67,61.73,58068.0,59.5256,59.5835,59.5159,59.5738,58068.0
2023-04-21 15:45:00,61.73,61.81,61.7,61.8,94790.0,59.5738,59.651,59.5449,59.6414,94790.0
2023-04-21 15:50:00,61.81,61.98,61.81,61.92,195966.0,59.651,59.8151,59.651,59.7572,195966.0
2023-04-21 15:55:00,61.93,61.98,61.85,61.88,304032.0,59.7668,59.8151,59.6896,59.7186,304032.0
2023-04-24 09:30:00,61.87,62.0,61.77,61.94,213181.0,59.7089,59.8344,59.6124,59.7765,213181.0
2023-04-24 09:35:00,61.93,61.98,61.84,61.9,77527.0,59.7668,59.8151,59.68,59.7379,77527.0
2023-04-24 09:40:00,61.91,62.03,61.83,62.02,81897.0,59.7475,59.8633,59.6703,59.8537,81897.0
2023-04-24 09:45:00,62.03,62.18,61.96,62.12,125063.0,59.8633,60.0081,59.7958,59.9502,125063.0
2023-04-24 09:50:00,62.12,62.19,62.05,62.18,70763.0,59.9502,60.0177,59.8826,60.0081,70763.0
2023-04-24 09:55:00,62.18,62.36,62.13,62.24,214132.0,60.0081,60.1818,59.9598,60.066,214132.0
2023-04-24 10:00:00,62.25,62.41,62.25,62.4,124283.0,60.0757,60.2301,60.0757,60.2204,124283.0
2023-04-24 10:05:00,62.39,62.4,62.21,62.37,88751.0,60.2108,60.2204,60.037,60.1915,88751.0
2023-04-24 10:10:00,62.38,62.42,62.29,62.36,113288.0,60.2011,60.2397,60.1143,60.1818,113288.0
2023-04-24 10:15:00,62.37,62.49,62.32,62.39,150327.0,60.1915,60.3073,60.1432,60.2108,150327.0
2023-04-24 10:20:00,62.38,62.38,62.24,62.25,62031.0,60.2011,60.2011,60.066,60.0757,62031.0
2023-04-24 10:25:00,62.25,62.37,62.19,62.35,103350.0,60.0757,60.1915,60.0177,60.1722,103350.0
2023-04-24 10:30:00,62.36,62.39,62.27,62.27,56811.0,60.1818,60.2108,60.095,60.095,56811.0
2023-04-24 10:35:00,62.26,62.36,62.17,62.23,69711.0,60.0853,60.1818,59.9984,60.0564,69711.0
2023-04-24 10:40:00,62.23,62.23,62.06,62.11,75218.0,60.0564,60.0564,59.8923,59.9405,75218.0
2023-04-24 10:45:00,62.12,62.23,62.1,62.14,65288.0,59.9502,60.0564,59.9309,59.9695,65288.0
2023-04-24 10:50:00,62.14,62.18,62.06,62.1,35871.0,59.9695,60.0081,59.8923,59.9309,35871.0
2023-04-24 10:55:00,62.1,62.11,61.93,61.95,62540.0,59.9309,59.9405,59.7668,59.7861,62540.0
2023-04-24 11:00:00,61.95,61.96,61.9,61.96,64135.0,59.7861,59.7958,59.7379,59.7958,64135.0
2023-04-24 11:05:00,61.97,62.03,61.93,61.95,128930.0,59.8054,59.8633,59.7668,59.7861,128930.0
2023-04-24 11:10:00,61.93,62.02,61.92,62.01,64942.0,59.7668,59.8537,59.7572,59.844,64942.0
2023-04-24 11:15:00,62.02,62.05,61.99,62.02,60458.0,59.8537,59.8826,59.8247,59.8537,60458.0
2023-04-24 11:20:00,62.03,62.12,62.02,62.1,55243.0,59.8633,59.9502,59.8537,59.9309,55243.0
2023-04-24 11:25:00,62.11,62.14,62.04,62.09,64218.0,59.9405,59.9695,59.873,59.9212,64218.0
2023-04-24 11:30:00,62.08,62.24,62.07,62.24,48330.0,59.9116,60.066,59.9019,60.066,48330.0
2023-04-24 11:35:00,62.23,62.25,62.16,62.23,88034.0,60.0564,60.0757,59.9888,60.0564,88034.0
2023-04-24 11:40:00,62.22,62.24,62.14,62.17,51748.0,60.0467,60.066,59.9695,59.9984,51748.0
2023-04-24 11:45:00,62.16,62.3,62.13,62.3,93273.0,59.9888,60.1239,59.9598,60.1239,93273.0
2023-04-24 11:50:00,62.3,62.37,62.27,62.29,85463.0,60.1239,60.1915,60.095,60.1143,85463.0
2023-04-24 11:55:00,62.29,62.33,62.27,62.32,80473.0,60.1143,60.1529,60.095,60.1432,80473.0
2023-04-24 12:00:00,62.31,62.43,62.29,62.43,64360.0,60.1336,60.2494,60.1143,60.2494,64360.0
2023-04-24 12:05:00,62.43,62.57,62.42,62.52,197266.0,60.2494,60.3845,60.2397,60.3362,197266.0
2023-04-24 12:10:00,62.51,62.59,62.48,62.54,63121.0,60.3266,60.4038,60.2976,60.3555,63121.0
2023-04-24 12:15:00,62.54,62.6,62.5,62.58,77891.0,60.3555,60.4134,60.3169,60.3941,77891.0
2023-04-24 12:20:00,62.58,62.63,62.57,62.6,46849.0,60.3941,60.4424,60.3845,60.4134,46849.0
2023-04-24 12:25:00,62.6,62.61,62.48,62.5,42365.0,60.4134,60.4231,60.2976,60.3169,42365.0
2023-04-24 12:30:00,62.5,62.54,62.49,62.52,34465.0,60.3169,60.3555,60.3073,60.3362,34465.0
2023-04-24 12:35:00,62.52,62.59,62.52,62.54,46480.0,60.3362,60.4038,60.3362,60.3555,46480.0
2023-04-24 12:40:00,62.53,62.58,62.51,62.58,49758.0,60.3459,60.3941,60.3266,60.3941,49758.0
2023-04-24 12:45:00,62.58,62.59,62.52,62.58,47726.0,60.3941,60.4038,60.3362,60.3941,47726.0
2023-04-24 12:50:00,62.58,62.61,62.55,62.58,59096.0,60.3941,60.4231,60.3652,60.3941,59096.0
2023-04-24 12:55:00,62.58,62.62,62.55,62.59,32475.0,60.3941,60.4327,60.3652,60.4038,32475.0
2023-04-24 13:00:00,62.59,62.61,62.53,62.59,59231.0,60.4038,60.4231,60.3459,60.4038,59231.0
2023-04-24 13:05:00,62.59,62.62,62.57,62.59,38415.0,60.4038,60.4327,60.3845,60.4038,38415.0
2023-04-24 13:10:00,62.59,62.68,62.56,62.66,48568.0,60.4038,60.4906,60.3748,60.4713,48568.0
2023-04-24 13:15:00,62.67,62.71,62.63,62.69,51090.0,60.481,60.5196,60.4424,60.5003,51090.0
2023-04-24 13:20:00,62.7,62.75,62.69,62.74,39582.0,60.5099,60.5582,60.5003,60.5485,39582.0
2023-04-24 13:25:00,62.74,62.75,62.7,62.7,39590.0,60.5485,60.5582,60.5099,60.5099,39590.0
2023-04-24 13:30:00,62.7,62.72,62.65,62.67,43259.0,60.5099,60.5292,60.4617,60.481,43259.0
2023-04-24 13:35:00,62.67,62.73,62.66,62.68,24576.0,60.481,60.5389,60.4713,60.4906,24576.0
2023-04-24 13:40:00,62.67,62.71,62.65,62.68,49492.0,60.481,60.5196,60.4617,60.4906,49492.0
2023-04-24 13:45:00,62.69,62.76,62.67,62.76,59148.0,60.5003,60.5678,60.481,60.5678,59148.0
2023-04-24 13:50:00,62.78,62.8,62.76,62.78,37638.0,60.5871,60.6064,60.5678,60.5871,37638.0
2023-04-24 13:55:00,62.79,62.79,62.69,62.71,39526.0,60.5968,60.5968,60.5003,60.5196,39526.0
2023-04-24 14:00:00,62.71,62.76,62.7,62.75,33609.0,60.5196,60.5678,60.5099,60.5582,33609.0
2023-04-24 14:05:00,62.74,62.8,62.7,62.77,44825.0,60.5485,60.6064,60.5099,60.5775,44825.0
2023-04-24 14:10:00,62.77,62.86,62.77,62.84,64880.0,60.5775,60.6643,60.5775,60.645,64880.0
2023-04-24 14:15:00,62.84,62.87,62.77,62.8,52165.0,60.645,60.674,60.5775,60.6064,52165.0
2023-04-24 14:20:00,62.8,62.84,62.78,62.81,48184.0,60.6064,60.645,60.5871,60.6161,48184.0
2023-04-24 14:25:00,62.8,62.82,62.76,62.79,30872.0,60.6064,60.6257,60.5678,60.5968,30872.0
2023-04-24 14:30:00,62.79,62.83,62.75,62.8,40804.0,60.5968,60.6354,60.5582,60.6064,40804.0
2023-04-24 14:35:00,62.8,62.82,62.77,62.81,31964.0,60.6064,60.6257,60.5775,60.6161,31964.0
2023-04-24 14:40:00,62.8,62.91,62.8,62.91,57311.0,60.6064,60.7126,60.6064,60.7126,57311.0
2023-04-24 14:45:00,62.91,62.96,62.89,62.92,68564.0,60.7126,60.7609,60.6933,60.7222,68564.0
2023-04-24 14:50:00,62.91,62.97,62.89,62.94,68399.0,60.7126,60.7705,60.6933,60.7416,68399.0
2023-04-24 14:55:00,62.95,62.96,62.88,62.91,46904.0,60.7512,60.7609,60.6836,60.7126,46904.0
2023-04-24 15:00:00,62.92,63.0,62.92,62.94,51830.0,60.7222,60.7995,60.7222,60.7416,51830.0
2023-04-24 15:05:00,62.95,62.96,62.8,62.8,85623.0,60.7512,60.7609,60.6064,60.6064,85623.0
2023-04-24 15:10:00,62.81,62.94,62.8,62.91,62795.0,60.6161,60.7416,60.6064,60.7126,62795.0
2023-04-24 15:15:00,62.92,62.93,62.86,62.91,89027.0,60.7222,60.7319,60.6643,60.7126,89027.0
2023-04-24 15:20:00,62.92,62.98,62.9,62.97,66427.0,60.7222,60.7802,60.7029,60.7705,66427.0
2023-04-24 15:25:00,62.96,63.0,62.93,62.96,73348.0,60.7609,60.7995,60.7319,60.7609,73348.0
2023-04-24 15:30:00,62.96,63.07,62.96,63.04,113769.0,60.7609,60.867,60.7609,60.8381,113769.0
2023-04-24 15:35:00,63.02,63.04,62.89,62.93,76770.0,60.8188,60.8381,60.6933,60.7319,76770.0
2023-04-24 15:40:00,62.92,62.92,62.86,62.88,89680.0,60.7222,60.7222,60.6643,60.6836,89680.0
2023-04-24 15:45:00,62.89,62.98,62.89,62.96,79408.0,60.6933,60.7802,60.6933,60.7609,79408.0
2023-04-24 15:50:00,62.95,62.95,62.79,62.81,182802.0,60.7512,60.7512,60.5968,60.6161,182802.0
2023-04-24 15:55:00,62.81,62.84,62.73,62.76,383904.0,60.6161,60.645,60.5389,60.5678,383904.0
2023-04-25 09:30:00,61.87,62.02,61.51,61.81,347494.0,59.7089,59.8537,59.3615,59.651,347494.0
2023-04-25 09:35:00,61.78,61.83,61.67,61.69,96887.0,59.6221,59.6703,59.5159,59.5352,96887.0
2023-04-25 09:40:00,61.68,61.69,61.48,61.57,149036.0,59.5256,59.5352,59.3325,59.4194,149036.0
2023-04-25 09:45:00,61.56,61.56,61.13,61.24,290744.0,59.4098,59.4098,58.9948,59.1009,290744.0
2023-04-25 09:50:00,61.25,61.25,61.1,61.17,146682.0,59.1106,59.1106,58.9658,59.0334,146682.0
2023-04-25 09:55:00,61.17,61.27,61.08,61.12,126527.0,59.0334,59.1299,58.9465,58.9851,126527.0
2023-04-25 10:00:00,61.11,61.33,61.09,61.22,118965.0,58.9755,59.1878,58.9562,59.0816,118965.0
2023-04-25 10:05:00,61.22,61.34,61.19,61.24,78293.0,59.0816,59.1974,59.0527,59.1009,78293.0
2023-04-25 10:10:00,61.19,61.19,61.02,61.04,162522.0,59.0527,59.0527,58.8886,58.9079,162522.0
2023-04-25 10:15:00,61.03,61.17,61.01,61.13,198934.0,58.8983,59.0334,58.879,58.9948,198934.0
2023-04-25 10:20:00,61.13,61.15,60.87,60.89,211817.0,58.9948,59.0141,58.7439,58.7632,211817.0
2023-04-25 10:25:00,60.9,60.93,60.82,60.91,135694.0,58.7728,58.8018,58.6956,58.7825,135694.0
2023-04-25 10:30:00,60.91,60.97,60.75,60.77,212790.0,58.7825,58.8404,58.628,58.6473,212790.0
2023-04-25 10:35:00,60.76,60.81,60.65,60.67,183363.0,58.6377,58.6859,58.5315,58.5508,183363.0
2023-04-25 10:40:00,60.68,60.77,60.62,60.75,115673.0,58.5605,58.6473,58.5026,58.628,115673.0
2023-04-25 10:45:00,60.75,60.78,60.66,60.7,167810.0,58.628,58.657,58.5412,58.5798,167810.0
2023-04-25 10:50:00,60.7,60.85,60.7,60.81,152677.0,58.5798,58.7246,58.5798,58.6859,152677.0
2023-04-25 10:55:00,60.81,60.91,60.8,60.83,98131.0,58.6859,58.7825,58.6763,58.7053,98131.0
2023-04-25 11:00:00,60.83,60.87,60.72,60.8,101786.0,58.7053,58.7439,58.5991,58.6763,101786.0
2023-04-25 11:05:00,60.82,60.9,60.82,60.86,66928.0,58.6956,58.7728,58.6956,58.7342,66928.0
2023-04-25 11:10:00,60.86,60.99,60.84,60.98,100252.0,58.7342,58.8597,58.7149,58.85,100252.0
2023-04-25 11:15:00,60.99,61.03,60.9,60.95,96130.0,58.8597,58.8983,58.7728,58.8211,96130.0
2023-04-25 11:20:00,60.94,61.0,60.86,60.95,96277.0,58.8114,58.8693,58.7342,58.8211,96277.0
2023-04-25 11:25:00,60.95,61.09,60.89,61.03,60118.0,58.8211,58.9562,58.7632,58.8983,60118.0
2023-04-25 11:30:00,61.03,61.04,60.89,60.9,67865.0,58.8983,58.9079,58.7632,58.7728,67865.0
2023-04-25 11:35:00,60.92,61.1,60.9,61.07,62388.0,58.7921,58.9658,58.7728,58.9369,62388.0
2023-04-25 11:40:00,61.08,61.12,61.01,61.03,42496.0,58.9465,58.9851,58.879,58.8983,42496.0
2023-04-25 11:45:00,61.03,61.05,60.95,61.02,45159.0,58.8983,58.9176,58.8211,58.8886,45159.0
2023-04-25 11:50:00,61.02,61.11,60.95,61.1,30869.0,58.8886,58.9755,58.8211,58.9658,30869.0
2023-04-25 11:55:00,61.11,61.12,61.05,61.09,46624.0,58.9755,58.9851,58.9176,58.9562,46624.0
2023-04-25 12:00:00,61.08,61.15,61.08,61.09,33950.0,58.9465,59.0141,58.9465,58.9562,33950.0
2023-04-25 12:05:00,61.1,61.17,61.09,61.13,35253.0,58.9658,59.0334,58.9562,58.9948,35253.0
2023-04-25 12:10:00,61.13,61.17,61.09,61.14,32277.0,58.9948,59.0334,58.9562,59.0044,32277.0
2023-04-25 12:15:00,61.14,61.21,61.11,61.12,56943.0,59.0044,59.072,58.9755,58.9851,56943.0
2023-04-25 12:20:00,61.12,61.19,61.11,61.15,42550.0,58.9851,59.0527,58.9755,59.0141,42550.0
2023-04-25 12:25:00,61.15,61.22,61.14,61.2,63414.0,59.0141,59.0816,59.0044,59.0623,63414.0
2023-04-25 12:30:00,61.2,61.3,61.2,61.29,50475.0,59.0623,59.1588,59.0623,59.1492,50475.0
2023-04-25 12:35:00,61.29,61.35,61.29,61.35,92868.0,59.1492,59.2071,59.1492,59.2071,92868.0
2023-04-25 12:40:00,61.35,61.42,61.35,61.39,113647.0,59.2071,59.2746,59.2071,59.2457,113647.0
2023-04-25 12:45:00,61.39,61.39,61.23,61.23,64876.0,59.2457,59.2457,59.0913,59.0913,64876.0
2023-04-25 12:50:00,61.23,61.23,61.13,61.15,47862.0,59.0913,59.0913,58.9948,59.0141,47862.0
2023-04-25 12:55:00,61.16,61.18,61.1,61.11,50384.0,59.0237,59.043,58.9658,58.9755,50384.0
2023-04-25 13:00:00,61.1,61.11,61.07,61.1,33121.0,58.9658,58.9755,58.9369,58.9658,33121.0
2023-04-25 13:05:00,61.09,61.11,61.05,61.07,48863.0,58.9562,58.9755,58.9176,58.9369,48863.0
2023-04-25 13:10:00,61.07,61.1,60.89,60.89,56381.0,58.9369,58.9658,58.7632,58.7632,56381.0
2023-04-25 13:15:00,60.89,60.91,60.8,60.85,99469.0,58.7632,58.7825,58.6763,58.7246,99469.0
2023-04-25 13:20:00,60.84,60.84,60.77,60.8,74081.0,58.7149,58.7149,58.6473,58.6763,74081.0
2023-04-25 13:25:00,60.8,60.94,60.77,60.92,96361.0,58.6763,58.8114,58.6473,58.7921,96361.0
2023-04-25 13:30:00,60.92,60.95,60.89,60.94,42101.0,58.7921,58.8211,58.7632,58.8114,42101.0
2023-04-25 13:35:00,60.94,61.0,60.93,60.96,77915.0,58.8114,58.8693,58.8018,58.8307,77915.0
2023-04-25 13:40:00,60.95,61.0,60.91,61.0,57030.0,58.8211,58.8693,58.7825,58.8693,57030.0
2023-04-25 13:45:00,61.0,61.02,60.92,60.96,56066.0,58.8693,58.8886,58.7921,58.8307,56066.0
2023-04-25 13:50:00,60.96,60.99,60.94,60.96,29747.0,58.8307,58.8597,58.8114,58.8307,29747.0
2023-04-25 13:55:00,60.96,61.1,60.95,61.07,73260.0,58.8307,58.9658,58.8211,58.9369,73260.0
2023-04-25 14:00:00,61.07,61.14,61.05,61.05,64590.0,58.9369,59.0044,58.9176,58.9176,64590.0
2023-04-25 14:05:00,61.06,61.09,61.03,61.08,35546.0,58.9272,58.9562,58.8983,58.9465,35546.0
2023-04-25 14:10:00,61.08,61.14,61.08,61.13,34399.0,58.9465,59.0044,58.9465,58.9948,34399.0
2023-04-25 14:15:00,61.13,61.19,61.12,61.18,77241.0,58.9948,59.0527,58.9851,59.043,77241.0
2023-04-25 14:20:00,61.18,61.29,61.16,61.27,84558.0,59.043,59.1492,59.0237,59.1299,84558.0
2023-04-25 14:25:00,61.28,61.46,61.27,61.45,72011.0,59.1395,59.3132,59.1299,59.3036,72011.0
2023-04-25 14:30:00,61.44,61.46,61.32,61.33,85288.0,59.2939,59.3132,59.1781,59.1878,85288.0
2023-04-25 14:35:00,61.32,61.41,61.29,61.37,91680.0,59.1781,59.265,59.1492,59.2264,91680.0
2023-04-25 14:40:00,61.38,61.38,61.3,61.32,44636.0,59.236,59.236,59.1588,59.1781,44636.0
2023-04-25 14:45:00,61.31,61.33,61.2,61.25,94342.0,59.1685,59.1878,59.0623,59.1106,94342.0
2023-04-25 14:50:00,61.25,61.27,61.19,61.19,40772.0,59.1106,59.1299,59.0527,59.0527,40772.0
2023-04-25 14:55:00,61.19,61.19,61.07,61.1,70075.0,59.0527,59.0527,58.9369,58.9658,70075.0
2023-04-25 15:00:00,61.09,61.11,61.03,61.06,73100.0,58.9562,58.9755,58.8983,58.9272,73100.0
2023-04-25 15:05:00,61.06,61.16,61.06,61.11,69367.0,58.9272,59.0237,58.9272,58.9755,69367.0
2023-04-25 15:10:00,61.1,61.17,61.1,61.16,57953.0,58.9658,59.0334,58.9658,59.0237,57953.0
2023-04-25 15:15:00,61.16,61.27,61.15,61.27,51369.0,59.0237,59.1299,59.0141,59.1299,51369.0
2023-04-25 15:20:00,61.28,61.31,61.22,61.27,77550.0,59.1395,59.1685,59.0816,59.1299,77550.0
2023-04-25 15:25:00,61.27,61.29,61.23,61.27,51654.0,59.1299,59.1492,59.0913,59.1299,51654.0
2023-04-25 15:30:00,61.27,61.31,61.19,61.25,171011.0,59.1299,59.1685,59.0527,59.1106,171011.0
2023-04-25 15:35:00,61.25,61.28,61.21,61.23,71813.0,59.1106,59.1395,59.072,59.0913,71813.0
2023-04-25 15:40:00,61.23,61.27,61.19,61.21,102837.0,59.0913,59.1299,59.0527,59.072,102837.0
2023-04-25 15:45:00,61.22,61.31,61.19,61.27,167605.0,59.0816,59.1685,59.0527,59.1299,167605.0
2023-04-25 15:50:00,61.25,61.3,61.21,61.27,275407.0,59.1106,59.1588,59.072,59.1299,275407.0
2023-04-25 15:55:00,61.28,61.37,61.24,61.33,420089.0,59.1395,59.2264,59.1009,59.1878,420089.0
2023-04-26 09:30:00,61.32,61.34,60.85,61.02,267536.0,59.1781,59.1974,58.7246,58.8886,267536.0
2023-04-26 09:35:00,61.01,61.19,60.94,61.1,88182.0,58.879,59.0527,58.8114,58.9658,88182.0
2023-04-26 09:40:00,61.1,61.17,60.87,60.9,61453.0,58.9658,59.0334,58.7439,58.7728,61453.0
2023-04-26 09:45:00,60.94,60.98,60.77,60.97,103151.0,58.8114,58.85,58.6473,58.8404,103151.0
2023-04-26 09:50:00,60.96,61.06,60.78,60.81,58174.0,58.8307,58.9272,58.657,58.6859,58174.0
2023-04-26 09:55:00,60.81,60.81,60.66,60.68,144891.0,58.6859,58.6859,58.5412,58.5605,144891.0
2023-04-26 10:00:00,60.66,60.66,60.48,60.57,158549.0,58.5412,58.5412,58.3675,58.4543,158549.0
2023-04-26 10:05:00,60.55,60.58,60.43,60.5,116786.0,58.435,58.464,58.3192,58.3868,116786.0
2023-04-26 10:10:00,60.49,60.58,60.42,60.46,72336.0,58.3771,58.464,58.3096,58.3482,72336.0
2023-04-26 10:15:00,60.45,60.45,60.17,60.18,112274.0,58.3385,58.3385,58.0683,58.078,112274.0
2023-04-26 10:20:00,60.18,60.22,60.1,60.11,97799.0,58.078,58.1166,58.0007,58.0104,97799.0
2023-04-26 10:25:00,60.1,60.36,60.1,60.34,105356.0,58.0007,58.2517,58.0007,58.2324,105356.0
2023-04-26 10:30:00,60.36,60.55,60.36,60.53,91004.0,58.2517,58.435,58.2517,58.4157,91004.0
2023-04-26 10:35:00,60.53,60.7,60.52,60.67,91384.0,58.4157,58.5798,58.4061,58.5508,91384.0
2023-04-26 10:40:00,60.67,60.78,60.48,60.5,218508.0,58.5508,58.657,58.3675,58.3868,218508.0
2023-04-26 10:45:00,60.5,60.51,60.34,60.43,115255.0,58.3868,58.3964,58.2324,58.3192,115255.0
2023-04-26 10:50:00,60.42,60.57,60.37,60.52,70423.0,58.3096,58.4543,58.2613,58.4061,70423.0
2023-04-26 10:55:00,60.52,60.76,60.52,60.7,84874.0,58.4061,58.6377,58.4061,58.5798,84874.0
2023-04-26 11:00:00,60.7,60.84,60.68,60.81,101081.0,58.5798,58.7149,58.5605,58.6859,101081.0
2023-04-26 11:05:00,60.81,60.92,60.74,60.9,104036.0,58.6859,58.7921,58.6184,58.7728,104036.0
2023-04-26 11:10:00,60.91,60.98,60.9,60.92,77548.0,58.7825,58.85,58.7728,58.7921,77548.0
2023-04-26 11:15:00,60.92,60.93,60.82,60.84,51656.0,58.7921,58.8018,58.6956,58.7149,51656.0
2023-04-26 11:20:00,60.84,60.86,60.75,60.77,51356.0,58.7149,58.7342,58.628,58.6473,51356.0
2023-04-26 11:25:00,60.75,60.82,60.69,60.75,37339.0,58.628,58.6956,58.5701,58.628,37339.0
2023-04-26 11:30:00,60.76,60.86,60.76,60.82,40098.0,58.6377,58.7342,58.6377,58.6956,40098.0
2023-04-26 11:35:00,60.81,60.81,60.58,60.73,79776.0,58.6859,58.6859,58.464,58.6087,79776.0
2023-04-26 11:40:00,60.73,60.9,60.72,60.88,46551.0,58.6087,58.7728,58.5991,58.7535,46551.0
2023-04-26 11:45:00,60.89,60.9,60.79,60.84,50104.0,58.7632,58.7728,58.6666,58.7149,50104.0
2023-04-26 11:50:00,60.83,60.91,60.77,60.89,44886.0,58.7053,58.7825,58.6473,58.7632,44886.0
2023-04-26 11:55:00,60.9,60.96,60.88,60.91,46015.0,58.7728,58.8307,58.7535,58.7825,46015.0
2023-04-26 12:00:00,60.91,61.01,60.91,60.99,38786.0,58.7825,58.879,58.7825,58.8597,38786.0
2023-04-26 12:05:00,61.0,61.05,60.94,60.95,58535.0,58.8693,58.9176,58.8114,58.8211,58535.0
2023-04-26 12:10:00,60.94,60.97,60.86,60.87,56893.0,58.8114,58.8404,58.7342,58.7439,56893.0
2023-04-26 12:15:00,60.87,60.97,60.84,60.92,47147.0,58.7439,58.8404,58.7149,58.7921,47147.0
2023-04-26 12:20:00,60.9,60.94,60.84,60.9,27074.0,58.7728,58.8114,58.7149,58.7728,27074.0
2023-04-26 12:25:00,60.88,60.93,60.86,60.9,33623.0,58.7535,58.8018,58.7342,58.7728,33623.0
2023-04-26 12:30:00,60.89,60.92,60.79,60.79,19415.0,58.7632,58.7921,58.6666,58.6666,19415.0
2023-04-26 12:35:00,60.8,60.81,60.75,60.77,56267.0,58.6763,58.6859,58.628,58.6473,56267.0
2023-04-26 12:40:00,60.77,60.83,60.72,60.81,28831.0,58.6473,58.7053,58.5991,58.6859,28831.0
2023-04-26 12:45:00,60.8,60.92,60.76,60.9,41217.0,58.6763,58.7921,58.6377,58.7728,41217.0
2023-04-26 12:50:00,60.89,60.94,60.83,60.88,32366.0,58.7632,58.8114,58.7053,58.7535,32366.0
2023-04-26 12:55:00,60.9,60.91,60.84,60.9,18885.0,58.7728,58.7825,58.7149,58.7728,18885.0
2023-04-26 13:00:00,60.91,60.99,60.9,60.98,43380.0,58.7825,58.8597,58.7728,58.85,43380.0
2023-04-26 13:05:00,60.98,60.98,60.88,60.9,32949.0,58.85,58.85,58.7535,58.7728,32949.0
2023-04-26 13:10:00,60.9,60.9,60.83,60.85,36531.0,58.7728,58.7728,58.7053,58.7246,36531.0
2023-04-26 13:15:00,60.85,60.86,60.69,60.73,39961.0,58.7246,58.7342,58.5701,58.6087,39961.0
2023-04-26 13:20:00,60.72,60.74,60.63,60.64,27942.0,58.5991,58.6184,58.5122,58.5219,27942.0
2023-04-26 13:25:00,60.64,60.66,60.58,60.61,44426.0,58.5219,58.5412,58.464,58.4929,44426.0
2023-04-26 13:30:00,60.62,60.64,60.57,60.61,54979.0,58.5026,58.5219,58.4543,58.4929,54979.0
2023-04-26 13:35:00,60.6,60.63,60.58,60.59,32685.0,58.4833,58.5122,58.464,58.4736,32685.0
2023-04-26 13:40:00,60.58,60.6,60.5,60.52,42592.0,58.464,58.4833,58.3868,58.4061,42592.0
2023-04-26 13:45:00,60.52,60.58,60.5,60.55,26749.0,58.4061,58.464,58.3868,58.435,26749.0
2023-04-26 13:50:00,60.55,60.56,60.41,60.41,80944.0,58.435,58.4447,58.2999,58.2999,80944.0
2023-04-26 13:55:00,60.4,60.4,60.26,60.27,62404.0,58.2903,58.2903,58.1552,58.1648,62404.0
2023-04-26 14:00:00,60.27,60.28,60.16,60.2,60374.0,58.1648,58.1745,58.0587,58.0973,60374.0
2023-04-26 14:05:00,60.18,60.18,60.09,60.09,97128.0,58.078,58.078,57.9911,57.9911,97128.0
2023-04-26 14:10:00,60.09,60.26,60.06,60.25,118378.0,57.9911,58.1552,57.9621,58.1455,118378.0
2023-04-26 14:15:00,60.25,60.25,60.17,60.23,74079.0,58.1455,58.1455,58.0683,58.1262,74079.0
2023-04-26 14:20:00,60.24,60.27,60.18,60.2,153139.0,58.1359,58.1648,58.078,58.0973,153139.0
2023-04-26 14:25:00,60.2,60.23,60.14,60.19,70671.0,58.0973,58.1262,58.0394,58.0876,70671.0
2023-04-26 14:30:00,60.2,60.28,60.19,60.2,73357.0,58.0973,58.1745,58.0876,58.0973,73357.0
2023-04-26 14:35:00,60.19,60.24,60.15,60.18,73553.0,58.0876,58.1359,58.049,58.078,73553.0
2023-04-26 14:40:00,60.17,60.17,60.01,60.03,123299.0,58.0683,58.0683,57.9139,57.9332,123299.0
2023-04-26 14:45:00,60.02,60.03,59.92,59.96,231906.0,57.9235,57.9332,57.827,57.8656,231906.0
2023-04-26 14:50:00,59.96,60.1,59.92,60.09,185659.0,57.8656,58.0007,57.827,57.9911,185659.0
2023-04-26 14:55:00,60.1,60.19,60.08,60.15,75258.0,58.0007,58.0876,57.9814,58.049,75258.0
2023-04-26 15:00:00,60.14,60.14,60.08,60.11,35758.0,58.0394,58.0394,57.9814,58.0104,35758.0
2023-04-26 15:05:00,60.12,60.22,60.11,60.19,50918.0,58.0201,58.1166,58.0104,58.0876,50918.0
2023-04-26 15:10:00,60.18,60.28,60.17,60.17,70095.0,58.078,58.1745,58.0683,58.0683,70095.0
2023-04-26 15:15:00,60.17,60.17,60.01,60.02,71304.0,58.0683,58.0683,57.9139,57.9235,71304.0
2023-04-26 15:20:00,60.02,60.05,59.96,60.0,107771.0,57.9235,57.9525,57.8656,57.9042,107771.0
2023-04-26 15:25:00,60.0,60.09,59.99,60.09,83161.0,57.9042,57.9911,57.8946,57.9911,83161.0
2023-04-26 15:30:00,60.09,60.13,60.05,60.07,78270.0,57.9911,58.0297,57.9525,57.9718,78270.0
2023-04-26 15:35:00,60.08,60.12,60.04,60.05,66390.0,57.9814,58.0201,57.9428,57.9525,66390.0
2023-04-26 15:40:00,60.05,60.11,60.02,60.05,99453.0,57.9525,58.0104,57.9235,57.9525,99453.0
2023-04-26 15:45:00,60.05,60.16,60.05,60.13,157698.0,57.9525,58.0587,57.9525,58.0297,157698.0
2023-04-26 15:50:00,60.13,60.28,60.1,60.24,232860.0,58.0297,58.1745,58.0007,58.1359,232860.0
2023-04-26 15:55:00,60.25,60.35,60.24,60.25,362891.0,58.1455,58.242,58.1359,58.1455,362891.0
2023-04-27 09:30:00,60.3,60.46,59.97,60.2,289032.0,58.1938,58.3482,57.8753,58.0973,289032.0
2023-04-27 09:35:00,60.25,60.34,59.98,60.08,124354.0,58.1455,58.2324,57.8849,57.9814,124354.0
2023-04-27 09:40:00,60.07,60.27,60.0,60.06,259264.0,57.9718,58.1648,57.9042,57.9621,259264.0
2023-04-27 09:45:00,60.07,60.22,59.98,60.18,196289.0,57.9718,58.1166,57.8849,58.078,196289.0
2023-04-27 09:50:00,60.19,60.33,60.08,60.14,101201.0,58.0876,58.2227,57.9814,58.0394,101201.0
2023-04-27 09:55:00,60.14,60.49,60.14,60.48,100132.0,58.0394,58.3771,58.0394,58.3675,100132.0
2023-04-27 10:00:00,60.48,60.68,60.41,60.54,138991.0,58.3675,58.5605,58.2999,58.4254,138991.0
2023-04-27 10:05:00,60.56,60.6,60.36,60.39,91019.0,58.4447,58.4833,58.2517,58.2806,91019.0
2023-04-27 10:10:00,60.37,60.68,60.35,60.68,80261.0,58.2613,58.5605,58.242,58.5605,80261.0
2023-04-27 10:15:00,60.69,60.73,60.35,60.42,113624.0,58.5701,58.6087,58.242,58.3096,113624.0
2023-04-27 10:20:00,60.39,60.45,60.36,60.37,55278.0,58.2806,58.3385,58.2517,58.2613,55278.0
2023-04-27 10:25:00,60.37,60.43,60.33,60.39,55013.0,58.2613,58.3192,58.2227,58.2806,55013.0
2023-04-27 10:30:00,60.39,60.39,60.2,60.22,70519.0,58.2806,58.2806,58.0973,58.1166,70519.0
2023-04-27 10:35:00,60.21,60.38,60.18,60.35,100041.0,58.1069,58.271,58.078,58.242,100041.0
2023-04-27 10:40:00,60.36,60.37,60.13,60.17,78365.0,58.2517,58.2613,58.0297,58.0683,78365.0
2023-04-27 10:45:00,60.17,60.26,60.13,60.15,81318.0,58.0683,58.1552,58.0297,58.049,81318.0
2023-04-27 10:50:00,60.15,60.24,60.06,60.13,103455.0,58.049,58.1359,57.9621,58.0297,103455.0
2023-04-27 10:55:00,60.13,60.15,60.01,60.08,68766.0,58.0297,58.049,57.9139,57.9814,68766.0
2023-04-27 11:00:00,60.1,60.14,60.04,60.11,65119.0,58.0007,58.0394,57.9428,58.0104,65119.0
2023-04-27 11:05:00,60.1,60.18,60.08,60.11,69840.0,58.0007,58.078,57.9814,58.0104,69840.0
2023-04-27 11:10:00,60.11,60.16,60.04,60.1,116432.0,58.0104,58.0587,57.9428,58.0007,116432.0
2023-04-27 11:15:00,60.1,60.14,60.05,60.13,73293.0,58.0007,58.0394,57.9525,58.0297,73293.0
2023-04-27 11:20:00,60.14,60.35,60.07,60.32,86970.0,58.0394,58.242,57.9718,58.2131,86970.0
2023-04-27 11:25:00,60.31,60.49,60.31,60.4,70638.0,58.2034,58.3771,58.2034,58.2903,70638.0
2023-04-27 11:30:00,60.41,60.52,60.41,60.45,104207.0,58.2999,58.4061,58.2999,58.3385,104207.0
2023-04-27 11:35:00,60.46,60.48,60.36,60.41,69852.0,58.3482,58.3675,58.2517,58.2999,69852.0
2023-04-27 11:40:00,60.4,60.41,60.32,60.39,46233.0,58.2903,58.2999,58.2131,58.2806,46233.0
2023-04-27 11:45:00,60.39,60.43,60.36,60.41,41726.0,58.2806,58.3192,58.2517,58.2999,41726.0
2023-04-27 11:50:00,60.4,60.5,60.4,60.41,44248.0,58.2903,58.3868,58.2903,58.2999,44248.0
2023-04-27 11:55:00,60.42,60.46,60.29,60.31,57253.0,58.3096,58.3482,58.1841,58.2034,57253.0
2023-04-27 12:00:00,60.31,60.37,60.2,60.25,89165.0,58.2034,58.2613,58.0973,58.1455,89165.0
2023-04-27 12:05:00,60.26,60.27,60.2,60.2,76335.0,58.1552,58.1648,58.0973,58.0973,76335.0
2023-04-27 12:10:00,60.2,60.26,60.12,60.16,76958.0,58.0973,58.1552,58.0201,58.0587,76958.0
2023-04-27 12:15:00,60.16,60.35,60.16,60.33,80672.0,58.0587,58.242,58.0587,58.2227,80672.0
2023-04-27 12:20:00,60.33,60.38,60.27,60.34,86940.0,58.2227,58.271,58.1648,58.2324,86940.0
2023-04-27 12:25:00,60.35,60.36,60.28,60.29,26645.0,58.242,58.2517,58.1745,58.1841,26645.0
2023-04-27 12:30:00,60.28,60.31,60.23,60.23,26632.0,58.1745,58.2034,58.1262,58.1262,26632.0
2023-04-27 12:35:00,60.23,60.3,60.22,60.22,43099.0,58.1262,58.1938,58.1166,58.1166,43099.0
2023-04-27 12:40:00,60.22,60.32,60.21,60.3,44726.0,58.1166,58.2131,58.1069,58.1938,44726.0
2023-04-27 12:45:00,60.31,60.33,60.24,60.26,37436.0,58.2034,58.2227,58.1359,58.1552,37436.0
2023-04-27 12:50:00,60.27,60.34,60.26,60.31,38269.0,58.1648,58.2324,58.1552,58.2034,38269.0
2023-04-27 12:55:00,60.31,60.39,60.3,60.36,58218.0,58.2034,58.2806,58.1938,58.2517,58218.0
2023-04-27 13:00:00,60.36,60.48,60.35,60.48,38043.0,58.2517,58.3675,58.242,58.3675,38043.0
2023-04-27 13:05:00,60.48,60.53,60.43,60.5,77556.0,58.3675,58.4157,58.3192,58.3868,77556.0
2023-04-27 13:10:00,60.49,60.59,60.49,60.57,49674.0,58.3771,58.4736,58.3771,58.4543,49674.0
2023-04-27 13:15:00,60.58,60.63,60.56,60.59,63115.0,58.464,58.5122,58.4447,58.4736,63115.0
2023-04-27 13:20:00,60.59,60.62,60.51,60.53,46222.0,58.4736,58.5026,58.3964,58.4157,46222.0
2023-04-27 13:25:00,60.52,60.57,60.48,60.56,37187.0,58.4061,58.4543,58.3675,58.4447,37187.0
2023-04-27 13:30:00,60.56,60.62,60.56,60.58,42546.0,58.4447,58.5026,58.4447,58.464,42546.0
2023-04-27 13:35:00,60.58,60.64,60.57,60.62,60947.0,58.464,58.5219,58.4543,58.5026,60947.0
2023-04-27 13:40:00,60.63,60.67,60.58,60.59,44913.0,58.5122,58.5508,58.464,58.4736,44913.0
2023-04-27 13:45:00,60.59,60.64,60.54,60.6,56933.0,58.4736,58.5219,58.4254,58.4833,56933.0
2023-04-27 13:50:00,60.61,60.64,60.47,60.49,49198.0,58.4929,58.5219,58.3578,58.3771,49198.0
2023-04-27 13:55:00,60.48,60.5,60.43,60.47,61379.0,58.3675,58.3868,58.3192,58.3578,61379.0
2023-04-27 14:00:00,60.48,60.54,60.47,60.53,52750.0,58.3675,58.4254,58.3578,58.4157,52750.0
2023-04-27 14:05:00,60.52,60.53,60.48,60.5,51790.0,58.4061,58.4157,58.3675,58.3868,51790.0
2023-04-27 14:10:00,60.5,60.51,60.45,60.46,52402.0,58.3868,58.3964,58.3385,58.3482,52402.0
2023-04-27 14:15:00,60.46,60.56,60.45,60.56,36704.0,58.3482,58.4447,58.3385,58.4447,36704.0
2023-04-27 14:20:00,60.56,60.58,60.51,60.55,51566.0,58.4447,58.464,58.3964,58.435,51566.0
2023-04-27 14:25:00,60.55,60.6,60.49,60.57,63273.0,58.435,58.4833,58.3771,58.4543,63273.0
2023-04-27 14:30:00,60.57,60.64,60.56,60.62,41073.0,58.4543,58.5219,58.4447,58.5026,41073.0
2023-04-27 14:35:00,60.62,60.67,60.5,60.55,49258.0,58.5026,58.5508,58.3868,58.435,49258.0
2023-04-27 14:40:00,60.56,60.71,60.55,60.7,68894.0,58.4447,58.5894,58.435,58.5798,68894.0
2023-04-27 14:45:00,60.69,60.78,60.67,60.76,73025.0,58.5701,58.657,58.5508,58.6377,73025.0
2023-04-27 14:50:00,60.75,60.79,60.67,60.68,104732.0,58.628,58.6666,58.5508,58.5605,104732.0
2023-04-27 14:55:00,60.67,60.73,60.65,60.67,37101.0,58.5508,58.6087,58.5315,58.5508,37101.0
2023-04-27 15:00:00,60.67,60.7,60.64,60.66,46158.0,58.5508,58.5798,58.5219,58.5412,46158.0
2023-04-27 15:05:00,60.65,60.75,60.61,60.74,85246.0,58.5315,58.628,58.4929,58.6184,85246.0
2023-04-27 15:10:00,60.73,60.76,60.69,60.72,81876.0,58.6087,58.6377,58.5701,58.5991,81876.0
2023-04-27 15:15:00,60.73,60.76,60.69,60.75,79129.0,58.6087,58.6377,58.5701,58.628,79129.0
2023-04-27 15:20:00,60.75,60.77,60.68,60.69,47092.0,58.628,58.6473,58.5605,58.5701,47092.0
2023-04-27 15:25:00,60.68,60.74,60.62,60.73,76354.0,58.5605,58.6184,58.5026,58.6087,76354.0
2023-04-27 15:30:00,60.74,60.82,60.74,60.76,115628.0,58.6184,58.6956,58.6184,58.6377,115628.0
2023-04-27 15:35:00,60.76,60.77,60.65,60.66,141800.0,58.6377,58.6473,58.5315,58.5412,141800.0
2023-04-27 15:40:00,60.65,60.67,60.6,60.63,208241.0,58.5315,58.5508,58.4833,58.5122,208241.0
2023-04-27 15:45:00,60.63,60.64,60.58,60.63,171405.0,58.5122,58.5219,58.464,58.5122,171405.0
2023-04-27 15:50:00,60.62,60.68,60.6,60.61,224402.0,58.5026,58.5605,58.4833,58.4929,224402.0
2023-04-27 15:55:00,60.62,60.63,60.51,60.59,392167.0,58.5026,58.5122,58.3964,58.4736,392167.0
2023-04-28 09:30:00,60.7,60.94,60.35,60.88,166835.0,58.5798,58.8114,58.242,58.7535,166835.0
2023-04-28 09:35:00,60.85,61.0,60.75,60.79,119002.0,58.7246,58.8693,58.628,58.6666,119002.0
2023-04-28 09:40:00,60.81,60.85,60.57,60.6,71704.0,58.6859,58.7246,58.4543,58.4833,71704.0
2023-04-28 09:45:00,60.6,60.76,60.57,60.68,124157.0,58.4833,58.6377,58.4543,58.5605,124157.0
2023-04-28 09:50:00,60.69,60.89,60.62,60.84,73717.0,58.5701,58.7632,58.5026,58.7149,73717.0
2023-04-28 09:55:00,60.85,60.99,60.73,60.73,73444.0,58.7246,58.8597,58.6087,58.6087,73444.0
2023-04-28 10:00:00,60.73,61.0,60.72,61.0,114431.0,58.6087,58.8693,58.5991,58.8693,114431.0
2023-04-28 10:05:00,61.0,61.25,60.98,61.24,161709.0,58.8693,59.1106,58.85,59.1009,161709.0
2023-04-28 10:10:00,61.24,61.38,61.15,61.2,130184.0,59.1009,59.236,59.0141,59.0623,130184.0
2023-04-28 10:15:00,61.21,61.4,61.15,61.4,102887.0,59.072,59.2553,59.0141,59.2553,102887.0
2023-04-28 10:20:00,61.4,61.47,61.33,61.45,139524.0,59.2553,59.3229,59.1878,59.3036,139524.0
2023-04-28 10:25:00,61.46,61.54,61.41,61.43,113365.0,59.3132,59.3905,59.265,59.2843,113365.0
2023-04-28 10:30:00,61.45,61.57,61.34,61.51,125284.0,59.3036,59.4194,59.1974,59.3615,125284.0
2023-04-28 10:35:00,61.5,61.52,61.3,61.46,198781.0,59.3518,59.3711,59.1588,59.3132,198781.0
2023-04-28 10:40:00,61.45,61.54,61.35,61.54,87445.0,59.3036,59.3905,59.2071,59.3905,87445.0
2023-04-28 10:45:00,61.55,61.64,61.48,61.63,135278.0,59.4001,59.487,59.3325,59.4773,135278.0
2023-04-28 10:50:00,61.64,61.65,61.53,61.57,127143.0,59.487,59.4966,59.3808,59.4194,127143.0
2023-04-28 10:55:00,61.57,61.58,61.34,61.35,129629.0,59.4194,59.4291,59.1974,59.2071,129629.0
2023-04-28 11:00:00,61.36,61.36,61.13,61.19,93785.0,59.2167,59.2167,58.9948,59.0527,93785.0
2023-04-28 11:05:00,61.2,61.49,61.2,61.47,155042.0,59.0623,59.3422,59.0623,59.3229,155042.0
2023-04-28 11:10:00,61.46,61.63,61.46,61.63,95788.0,59.3132,59.4773,59.3132,59.4773,95788.0
2023-04-28 11:15:00,61.62,61.74,61.61,61.71,136270.0,59.4677,59.5835,59.458,59.5545,136270.0
2023-04-28 11:20:00,61.7,61.88,61.68,61.86,149248.0,59.5449,59.7186,59.5256,59.6993,149248.0
2023-04-28 11:25:00,61.87,61.91,61.69,61.74,78320.0,59.7089,59.7475,59.5352,59.5835,78320.0
2023-04-28 11:30:00,61.74,61.78,61.66,61.72,71536.0,59.5835,59.6221,59.5063,59.5642,71536.0
2023-04-28 11:35:00,61.72,61.95,61.71,61.93,82276.0,59.5642,59.7861,59.5545,59.7668,82276.0
2023-04-28 11:40:00,61.93,61.95,61.81,61.85,97365.0,59.7668,59.7861,59.651,59.6896,97365.0
2023-04-28 11:45:00,61.84,61.89,61.76,61.86,49923.0,59.68,59.7282,59.6028,59.6993,49923.0
2023-04-28 11:50:00,61.85,61.92,61.83,61.84,72818.0,59.6896,59.7572,59.6703,59.68,72818.0
2023-04-28 11:55:00,61.84,61.92,61.82,61.92,49508.0,59.68,59.7572,59.6607,59.7572,49508.0
2023-04-28 12:00:00,61.93,61.99,61.89,61.92,119952.0,59.7668,59.8247,59.7282,59.7572,119952.0
2023-04-28 12:05:00,61.92,61.99,61.91,61.93,87797.0,59.7572,59.8247,59.7475,59.7668,87797.0
2023-04-28 12:10:00,61.93,61.99,61.9,61.96,81503.0,59.7668,59.8247,59.7379,59.7958,81503.0
2023-04-28 12:15:00,61.97,61.98,61.89,61.96,43335.0,59.8054,59.8151,59.7282,59.7958,43335.0
2023-04-28 12:20:00,61.97,62.16,61.97,62.14,142831.0,59.8054,59.9888,59.8054,59.9695,142831.0
2023-04-28 12:25:00,62.14,62.17,62.05,62.05,98420.0,59.9695,59.9984,59.8826,59.8826,98420.0
2023-04-28 12:30:00,62.06,62.11,62.03,62.05,43168.0,59.8923,59.9405,59.8633,59.8826,43168.0
2023-04-28 12:35:00,62.04,62.09,62.0,62.02,54012.0,59.873,59.9212,59.8344,59.8537,54012.0
2023-04-28 12:40:00,62.01,62.06,61.98,62.04,55014.0,59.844,59.8923,59.8151,59.873,55014.0
2023-04-28 12:45:00,62.03,62.04,61.88,61.88,71204.0,59.8633,59.873,59.7186,59.7186,71204.0
2023-04-28 12:50:00,61.89,61.94,61.85,61.92,47247.0,59.7282,59.7765,59.6896,59.7572,47247.0
2023-04-28 12:55:00,61.93,62.03,61.93,62.01,62549.0,59.7668,59.8633,59.7668,59.844,62549.0
2023-04-28 13:00:00,62.01,62.01,61.89,61.95,51172.0,59.844,59.844,59.7282,59.7861,51172.0
2023-04-28 13:05:00,61.95,62.0,61.93,61.98,36973.0,59.7861,59.8344,59.7668,59.8151,36973.0
2023-04-28 13:10:00,61.97,62.03,61.95,62.0,46600.0,59.8054,59.8633,59.7861,59.8344,46600.0
2023-04-28 13:15:00,62.0,62.0,61.88,61.92,61859.0,59.8344,59.8344,59.7186,59.7572,61859.0
2023-04-28 13:20:00,61.93,62.06,61.93,62.03,57689.0,59.7668,59.8923,59.7668,59.8633,57689.0
2023-04-28 13:25:00,62.02,62.11,62.0,62.08,44314.0,59.8537,59.9405,59.8344,59.9116,44314.0
2023-04-28 13:30:00,62.08,62.1,62.0,62.02,40195.0,59.9116,59.9309,59.8344,59.8537,40195.0
2023-04-28 13:35:00,62.02,62.02,61.88,61.95,54414.0,59.8537,59.8537,59.7186,59.7861,54414.0
2023-04-28 13:40:00,61.95,62.05,61.94,61.98,53162.0,59.7861,59.8826,59.7765,59.8151,53162.0
2023-04-28 13:45:00,61.97,62.09,61.96,62.04,64083.0,59.8054,59.9212,59.7958,59.873,64083.0
2023-04-28 13:50:00,62.03,62.03,61.92,61.96,55169.0,59.8633,59.8633,59.7572,59.7958,55169.0
2023-04-28 13:55:00,61.97,61.99,61.92,61.97,62912.0,59.8054,59.8247,59.7572,59.8054,62912.0
2023-04-28 14:00:00,61.98,62.05,61.97,62.02,72197.0,59.8151,59.8826,59.8054,59.8537,72197.0
2023-04-28 14:05:00,62.03,62.07,62.0,62.04,39409.0,59.8633,59.9019,59.8344,59.873,39409.0
2023-04-28 14:10:00,62.04,62.05,61.94,62.01,68891.0,59.873,59.8826,59.7765,59.844,68891.0
2023-04-28 14:15:00,62.0,62.05,61.98,62.03,61295.0,59.8344,59.8826,59.8151,59.8633,61295.0
2023-04-28 14:20:00,62.04,62.09,61.98,61.99,101972.0,59.873,59.9212,59.8151,59.8247,101972.0
2023-04-28 14:25:00,61.98,61.99,61.88,61.92,70872.0,59.8151,59.8247,59.7186,59.7572,70872.0
2023-04-28 14:30:00,61.92,61.93,61.85,61.88,32644.0,59.7572,59.7668,59.6896,59.7186,32644.0
2023-04-28 14:35:00,61.88,61.89,61.75,61.76,85093.0,59.7186,59.7282,59.5931,59.6028,85093.0
2023-04-28 14:40:00,61.75,61.84,61.72,61.72,77641.0,59.5931,59.68,59.5642,59.5642,77641.0
2023-04-28 14:45:00,61.72,61.75,61.66,61.72,84769.0,59.5642,59.5931,59.5063,59.5642,84769.0
2023-04-28 14:50:00,61.72,61.76,61.71,61.73,86008.0,59.5642,59.6028,59.5545,59.5738,86008.0
2023-04-28 14:55:00,61.71,61.8,61.71,61.78,69908.0,59.5545,59.6414,59.5545,59.6221,69908.0
2023-04-28 15:00:00,61.77,61.83,61.75,61.78,46299.0,59.6124,59.6703,59.5931,59.6221,46299.0
2023-04-28 15:05:00,61.79,61.79,61.74,61.76,44766.0,59.6317,59.6317,59.5835,59.6028,44766.0
2023-04-28 15:10:00,61.76,61.89,61.75,61.84,66245.0,59.6028,59.7282,59.5931,59.68,66245.0
2023-04-28 15:15:00,61.84,61.95,61.83,61.94,67701.0,59.68,59.7861,59.6703,59.7765,67701.0
2023-04-28 15:20:00,61.94,61.97,61.8,61.81,71498.0,59.7765,59.8054,59.6414,59.651,71498.0
2023-04-28 15:25:00,61.8,61.85,61.78,61.85,83429.0,59.6414,59.6896,59.6221,59.6896,83429.0
2023-04-28 15:30:00,61.85,61.9,61.83,61.88,164993.0,59.6896,59.7379,59.6703,59.7186,164993.0
2023-04-28 15:35:00,61.88,61.95,61.87,61.89,82096.0,59.7186,59.7861,59.7089,59.7282,82096.0
2023-04-28 15:40:00,61.89,61.91,61.82,61.84,89741.0,59.7282,59.7475,59.6607,59.68,89741.0
2023-04-28 15:45:00,61.84,61.85,61.7,61.75,111042.0,59.68,59.6896,59.5449,59.5931,111042.0
2023-04-28 15:50:00,61.75,61.75,61.58,61.62,278738.0,59.5931,59.5931,59.4291,59.4677,278738.0
2023-04-28 15:55:00,61.63,61.65,61.5,61.54,565910.0,59.4773,59.4966,59.3518,59.3905,565910.0
2023-05-01 09:30:00,60.98,61.1,60.76,61.08,378283.0,58.85,58.9658,58.6377,58.9465,378283.0
2023-05-01 09:35:00,61.08,61.59,61.02,61.59,240320.0,58.9465,59.4387,58.8886,59.4387,240320.0
2023-05-01 09:40:00,61.59,61.77,61.47,61.64,171955.0,59.4387,59.6124,59.3229,59.487,171955.0
2023-05-01 09:45:00,61.64,61.79,61.56,61.64,131368.0,59.487,59.6317,59.4098,59.487,131368.0
2023-05-01 09:50:00,61.64,61.88,61.63,61.76,111713.0,59.487,59.7186,59.4773,59.6028,111713.0
2023-05-01 09:55:00,61.74,61.75,61.53,61.53,89948.0,59.5835,59.5931,59.3808,59.3808,89948.0
2023-05-01 10:00:00,61.53,61.82,61.4,61.65,144231.0,59.3808,59.6607,59.2553,59.4966,144231.0
2023-05-01 10:05:00,61.66,61.74,61.56,61.72,54329.0,59.5063,59.5835,59.4098,59.5642,54329.0
2023-05-01 10:10:00,61.72,61.76,61.65,61.7,75747.0,59.5642,59.6028,59.4966,59.5449,75747.0
2023-05-01 10:15:00,61.67,61.87,61.66,61.8,84388.0,59.5159,59.7089,59.5063,59.6414,84388.0
2023-05-01 10:20:00,61.79,61.8,61.49,61.53,77810.0,59.6317,59.6414,59.3422,59.3808,77810.0
2023-05-01 10:25:00,61.52,61.59,61.45,61.54,55111.0,59.3711,59.4387,59.3036,59.3905,55111.0
2023-05-01 10:30:00,61.55,61.57,61.37,61.45,81666.0,59.4001,59.4194,59.2264,59.3036,81666.0
2023-05-01 10:35:00,61.46,61.75,61.46,61.74,76035.0,59.3132,59.5931,59.3132,59.5835,76035.0
2023-05-01 10:40:00,61.75,61.77,61.6,61.69,54467.0,59.5931,59.6124,59.4484,59.5352,54467.0
2023-05-01 10:45:00,61.68,61.74,61.65,61.73,44523.0,59.5256,59.5835,59.4966,59.5738,44523.0
2023-05-01 10:50:00,61.72,61.72,61.54,61.58,49321.0,59.5642,59.5642,59.3905,59.4291,49321.0
2023-05-01 10:55:00,61.56,61.57,61.4,61.44,83285.0,59.4098,59.4194,59.2553,59.2939,83285.0
2023-05-01 11:00:00,61.44,61.47,61.24,61.29,79798.0,59.2939,59.3229,59.1009,59.1492,79798.0
2023-05-01 11:05:00,61.3,61.39,61.22,61.37,81299.0,59.1588,59.2457,59.0816,59.2264,81299.0
2023-05-01 11:10:00,61.36,61.45,61.32,61.37,57776.0,59.2167,59.3036,59.1781,59.2264,57776.0
2023-05-01 11:15:00,61.37,61.39,61.28,61.3,72387.0,59.2264,59.2457,59.1395,59.1588,72387.0
2023-05-01 11:20:00,61.3,61.32,61.16,61.25,54288.0,59.1588,59.1781,59.0237,59.1106,54288.0
2023-05-01 11:25:00,61.25,61.35,61.19,61.34,47288.0,59.1106,59.2071,59.0527,59.1974,47288.0
2023-05-01 11:30:00,61.33,61.45,61.32,61.42,60956.0,59.1878,59.3036,59.1781,59.2746,60956.0
2023-05-01 11:35:00,61.43,61.44,61.25,61.27,44181.0,59.2843,59.2939,59.1106,59.1299,44181.0
2023-05-01 11:40:00,61.27,61.27,61.09,61.12,74096.0,59.1299,59.1299,58.9562,58.9851,74096.0
2023-05-01 11:45:00,61.12,61.25,61.12,61.2,42934.0,58.9851,59.1106,58.9851,59.0623,42934.0
2023-05-01 11:50:00,61.19,61.22,61.1,61.17,59482.0,59.0527,59.0816,58.9658,59.0334,59482.0
2023-05-01 11:55:00,61.16,61.27,61.12,61.23,35038.0,59.0237,59.1299,58.9851,59.0913,35038.0
2023-05-01 12:00:00,61.24,61.24,61.18,61.22,32867.0,59.1009,59.1009,59.043,59.0816,32867.0
2023-05-01 12:05:00,61.23,61.25,61.18,61.2,42090.0,59.0913,59.1106,59.043,59.0623,42090.0
2023-05-01 12:10:00,61.19,61.2,61.11,61.11,38163.0,59.0527,59.0623,58.9755,58.9755,38163.0
2023-05-01 12:15:00,61.11,61.19,61.1,61.16,38635.0,58.9755,59.0527,58.9658,59.0237,38635.0
2023-05-01 12:20:00,61.16,61.28,61.15,61.26,60642.0,59.0237,59.1395,59.0141,59.1202,60642.0
2023-05-01 12:25:00,61.25,61.33,61.23,61.28,49155.0,59.1106,59.1878,59.0913,59.1395,49155.0
2023-05-01 12:30:00,61.28,61.4,61.27,61.33,39883.0,59.1395,59.2553,59.1299,59.1878,39883.0
2023-05-01 12:35:00,61.34,61.34,61.25,61.27,39092.0,59.1974,59.1974,59.1106,59.1299,39092.0
2023-05-01 12:40:00,61.26,61.29,61.18,61.2,62517.0,59.1202,59.1492,59.043,59.0623,62517.0
2023-05-01 12:45:00,61.19,61.26,61.18,61.19,40311.0,59.0527,59.1202,59.043,59.0527,40311.0
2023-05-01 12:50:00,61.2,61.26,61.2,61.23,39377.0,59.0623,59.1202,59.0623,59.0913,39377.0
2023-05-01 12:55:00,61.24,61.3,61.23,61.27,34665.0,59.1009,59.1588,59.0913,59.1299,34665.0
2023-05-01 13:00:00,61.27,61.34,61.26,61.28,28584.0,59.1299,59.1974,59.1202,59.1395,28584.0
2023-05-01 13:05:00,61.28,61.31,61.24,61.26,41460.0,59.1395,59.1685,59.1009,59.1202,41460.0
2023-05-01 13:10:00,61.25,61.25,61.19,61.22,28202.0,59.1106,59.1106,59.0527,59.0816,28202.0
2023-05-01 13:15:00,61.21,61.23,61.16,61.19,33943.0,59.072,59.0913,59.0237,59.0527,33943.0
2023-05-01 13:20:00,61.19,61.19,61.09,61.1,56099.0,59.0527,59.0527,58.9562,58.9658,56099.0
2023-05-01 13:25:00,61.1,61.12,60.99,61.0,76684.0,58.9658,58.9851,58.8597,58.8693,76684.0
2023-05-01 13:30:00,60.98,61.06,60.92,61.04,131143.0,58.85,58.9272,58.7921,58.9079,131143.0
2023-05-01 13:35:00,61.04,61.11,61.01,61.07,48135.0,58.9079,58.9755,58.879,58.9369,48135.0
2023-05-01 13:40:00,61.08,61.17,61.08,61.13,32870.0,58.9465,59.0334,58.9465,58.9948,32870.0
2023-05-01 13:45:00,61.12,61.22,61.09,61.21,29217.0,58.9851,59.0816,58.9562,59.072,29217.0
2023-05-01 13:50:00,61.2,61.29,61.2,61.23,30416.0,59.0623,59.1492,59.0623,59.0913,30416.0
2023-05-01 13:55:00,61.24,61.26,61.21,61.24,24659.0,59.1009,59.1202,59.072,59.1009,24659.0
2023-05-01 14:00:00,61.25,61.28,61.22,61.23,47859.0,59.1106,59.1395,59.0816,59.0913,47859.0
2023-05-01 14:05:00,61.23,61.24,61.14,61.16,37007.0,59.0913,59.1009,59.0044,59.0237,37007.0
2023-05-01 14:10:00,61.16,61.16,61.08,61.09,31958.0,59.0237,59.0237,58.9465,58.9562,31958.0
2023-05-01 14:15:00,61.1,61.12,61.06,61.07,43374.0,58.9658,58.9851,58.9272,58.9369,43374.0
2023-05-01 14:20:00,61.08,61.2,61.07,61.19,46549.0,58.9465,59.0623,58.9369,59.0527,46549.0
2023-05-01 14:25:00,61.18,61.28,61.18,61.27,64340.0,59.043,59.1395,59.043,59.1299,64340.0
2023-05-01 14:30:00,61.27,61.29,60.99,61.0,172551.0,59.1299,59.1492,58.8597,58.8693,172551.0
2023-05-01 14:35:00,61.01,61.11,60.99,61.09,49933.0,58.879,58.9755,58.8597,58.9562,49933.0
2023-05-01 14:40:00,61.12,61.17,61.11,61.16,38161.0,58.9851,59.0334,58.9755,59.0237,38161.0
2023-05-01 14:45:00,61.17,61.19,61.12,61.15,25040.0,59.0334,59.0527,58.9851,59.0141,25040.0
2023-05-01 14:50:00,61.15,61.2,61.11,61.2,35832.0,59.0141,59.0623,58.9755,59.0623,35832.0
2023-05-01 14:55:00,61.2,61.25,61.19,61.24,26504.0,59.0623,59.1106,59.0527,59.1009,26504.0
2023-05-01 15:00:00,61.25,61.3,61.15,61.16,26337.0,59.1106,59.1588,59.0141,59.0237,26337.0
2023-05-01 15:05:00,61.16,61.19,61.12,61.14,26601.0,59.0237,59.0527,58.9851,59.0044,26601.0
2023-05-01 15:10:00,61.14,61.18,61.13,61.16,25852.0,59.0044,59.043,58.9948,59.0237,25852.0
2023-05-01 15:15:00,61.16,61.17,61.1,61.14,24500.0,59.0237,59.0334,58.9658,59.0044,24500.0
2023-05-01 15:20:00,61.15,61.18,61.13,61.16,22678.0,59.0141,59.043,58.9948,59.0237,22678.0
2023-05-01 15:25:00,61.17,61.17,61.13,61.15,30500.0,59.0334,59.0334,58.9948,59.0141,30500.0
2023-05-01 15:30:00,61.15,61.22,61.14,61.2,63386.0,59.0141,59.0816,59.0044,59.0623,63386.0
2023-05-01 15:35:00,61.19,61.27,61.18,61.21,74441.0,59.0527,59.1299,59.043,59.072,74441.0
2023-05-01 15:40:00,61.2,61.31,61.17,61.28,71715.0,59.0623,59.1685,59.0334,59.1395,71715.0
2023-05-01 15:45:00,61.29,61.36,61.28,61.36,77189.0,59.1492,59.2167,59.1395,59.2167,77189.0
2023-05-01 15:50:00,61.35,61.36,60.9,61.19,342104.0,59.2071,59.2167,58.7728,59.0527,342104.0
2023-05-01 15:55:00,61.2,61.23,61.15,61.17,322735.0,59.0623,59.0913,59.0141,59.0334,322735.0
2023-05-02 09:30:00,60.55,60.55,60.12,60.31,420165.0,58.435,58.435,58.0201,58.2034,420165.0
2023-05-02 09:35:00,60.29,60.31,60.06,60.22,176137.0,58.1841,58.2034,57.9621,58.1166,176137.0
2023-05-02 09:40:00,60.24,60.35,59.98,60.03,228753.0,58.1359,58.242,57.8849,57.9332,228753.0
2023-05-02 09:45:00,60.02,60.07,59.67,59.68,327835.0,57.9235,57.9718,57.5858,57.5954,327835.0
2023-05-02 09:50:00,59.66,59.73,59.55,59.72,247634.0,57.5761,57.6437,57.47,57.634,247634.0
2023-05-02 09:55:00,59.73,59.75,59.51,59.6,214264.0,57.6437,57.663,57.4314,57.5182,214264.0
2023-05-02 10:00:00,59.58,59.66,59.43,59.5,146478.0,57.4989,57.5761,57.3542,57.4217,146478.0
2023-05-02 10:05:00,59.49,59.61,59.31,59.46,190235.0,57.4121,57.5279,57.2383,57.3831,190235.0
2023-05-02 10:10:00,59.45,59.49,59.33,59.43,146756.0,57.3735,57.4121,57.2576,57.3542,146756.0
2023-05-02 10:15:00,59.43,59.53,59.37,59.49,152712.0,57.3542,57.4507,57.2962,57.4121,152712.0
2023-05-02 10:20:00,59.49,59.54,59.32,59.47,175088.0,57.4121,57.4603,57.248,57.3928,175088.0
2023-05-02 10:25:00,59.47,59.54,59.36,59.47,151481.0,57.3928,57.4603,57.2866,57.3928,151481.0
2023-05-02 10:30:00,59.48,59.61,59.46,59.49,159215.0,57.4024,57.5279,57.3831,57.4121,159215.0
2023-05-02 10:35:00,59.49,59.56,59.41,59.52,222069.0,57.4121,57.4796,57.3349,57.441,222069.0
2023-05-02 10:40:00,59.52,59.57,59.19,59.27,217178.0,57.441,57.4893,57.1225,57.1997,217178.0
2023-05-02 10:45:00,59.27,59.41,59.24,59.35,150234.0,57.1997,57.3349,57.1708,57.2769,150234.0
2023-05-02 10:50:00,59.35,59.49,59.08,59.16,177401.0,57.2769,57.4121,57.0164,57.0936,177401.0
2023-05-02 10:55:00,59.15,59.38,59.11,59.22,139001.0,57.0839,57.3059,57.0453,57.1515,139001.0
2023-05-02 11:00:00,59.22,59.37,59.1,59.33,151918.0,57.1515,57.2962,57.0357,57.2576,151918.0
2023-05-02 11:05:00,59.32,59.36,59.11,59.15,114613.0,57.248,57.2866,57.0453,57.0839,114613.0
2023-05-02 11:10:00,59.14,59.4,59.13,59.35,133241.0,57.0743,57.3252,57.0646,57.2769,133241.0
2023-05-02 11:15:00,59.36,59.47,59.35,59.46,177369.0,57.2866,57.3928,57.2769,57.3831,177369.0
2023-05-02 11:20:00,59.46,59.52,59.27,59.3,183092.0,57.3831,57.441,57.1997,57.2287,183092.0
2023-05-02 11:25:00,59.33,59.41,59.26,59.35,116771.0,57.2576,57.3349,57.1901,57.2769,116771.0
2023-05-02 11:30:00,59.37,59.42,59.23,59.36,204724.0,57.2962,57.3445,57.1611,57.2866,204724.0
2023-05-02 11:35:00,59.35,59.52,59.24,59.5,224366.0,57.2769,57.441,57.1708,57.4217,224366.0
2023-05-02 11:40:00,59.5,59.6,59.48,59.58,103158.0,57.4217,57.5182,57.4024,57.4989,103158.0
2023-05-02 11:45:00,59.59,59.66,59.49,59.58,162521.0,57.5086,57.5761,57.4121,57.4989,162521.0
2023-05-02 11:50:00,59.57,59.61,59.36,59.54,218638.0,57.4893,57.5279,57.2866,57.4603,218638.0
2023-05-02 11:55:00,59.54,59.62,59.52,59.58,70352.0,57.4603,57.5375,57.441,57.4989,70352.0
2023-05-02 12:00:00,59.58,59.69,59.42,59.46,97187.0,57.4989,57.6051,57.3445,57.3831,97187.0
2023-05-02 12:05:00,59.47,59.59,59.44,59.51,74444.0,57.3928,57.5086,57.3638,57.4314,74444.0
2023-05-02 12:10:00,59.51,59.58,59.39,59.57,82969.0,57.4314,57.4989,57.3155,57.4893,82969.0
2023-05-02 12:15:00,59.57,59.59,59.43,59.46,69252.0,57.4893,57.5086,57.3542,57.3831,69252.0
2023-05-02 12:20:00,59.45,59.55,59.4,59.53,90177.0,57.3735,57.47,57.3252,57.4507,90177.0
2023-05-02 12:25:00,59.53,59.65,59.48,59.5,114551.0,57.4507,57.5665,57.4024,57.4217,114551.0
2023-05-02 12:30:00,59.5,59.53,59.44,59.45,77734.0,57.4217,57.4507,57.3638,57.3735,77734.0
2023-05-02 12:35:00,59.45,59.62,59.45,59.57,73190.0,57.3735,57.5375,57.3735,57.4893,73190.0
2023-05-02 12:40:00,59.58,59.61,59.5,59.54,57539.0,57.4989,57.5279,57.4217,57.4603,57539.0
2023-05-02 12:45:00,59.54,59.57,59.46,59.5,58707.0,57.4603,57.4893,57.3831,57.4217,58707.0
2023-05-02 12:50:00,59.5,59.65,59.49,59.58,102459.0,57.4217,57.5665,57.4121,57.4989,102459.0
2023-05-02 12:55:00,59.57,59.6,59.49,59.55,61413.0,57.4893,57.5182,57.4121,57.47,61413.0
2023-05-02 13:00:00,59.56,59.78,59.56,59.78,88443.0,57.4796,57.6919,57.4796,57.6919,88443.0
2023-05-02 13:05:00,59.78,59.78,59.63,59.63,46663.0,57.6919,57.6919,57.5472,57.5472,46663.0
2023-05-02 13:10:00,59.64,59.75,59.58,59.59,62265.0,57.5568,57.663,57.4989,57.5086,62265.0
2023-05-02 13:15:00,59.59,59.79,59.59,59.75,64427.0,57.5086,57.7016,57.5086,57.663,64427.0
2023-05-02 13:20:00,59.76,59.77,59.65,59.69,34854.0,57.6726,57.6823,57.5665,57.6051,34854.0
2023-05-02 13:25:00,59.7,59.76,59.66,59.68,87939.0,57.6147,57.6726,57.5761,57.5954,87939.0
2023-05-02 13:30:00,59.68,59.8,59.66,59.78,47860.0,57.5954,57.7112,57.5761,57.6919,47860.0
2023-05-02 13:35:00,59.79,59.84,59.74,59.74,38680.0,57.7016,57.7498,57.6533,57.6533,38680.0
2023-05-02 13:40:00,59.74,59.82,59.69,59.8,63840.0,57.6533,57.7305,57.6051,57.7112,63840.0
2023-05-02 13:45:00,59.81,59.85,59.77,59.78,61350.0,57.7209,57.7595,57.6823,57.6919,61350.0
2023-05-02 13:50:00,59.79,59.88,59.76,59.87,94838.0,57.7016,57.7884,57.6726,57.7788,94838.0
2023-05-02 13:55:00,59.87,59.93,59.85,59.86,77580.0,57.7788,57.8367,57.7595,57.7691,77580.0
2023-05-02 14:00:00,59.88,59.89,59.69,59.76,113377.0,57.7884,57.7981,57.6051,57.6726,113377.0
2023-05-02 14:05:00,59.75,59.89,59.75,59.87,34759.0,57.663,57.7981,57.663,57.7788,34759.0
2023-05-02 14:10:00,59.87,59.89,59.66,59.68,47067.0,57.7788,57.7981,57.5761,57.5954,47067.0
2023-05-02 14:15:00,59.69,59.8,59.6,59.75,103984.0,57.6051,57.7112,57.5182,57.663,103984.0
2023-05-02 14:20:00,59.76,59.8,59.67,59.68,42310.0,57.6726,57.7112,57.5858,57.5954,42310.0
2023-05-02 14:25:00,59.68,59.89,59.66,59.88,152678.0,57.5954,57.7981,57.5761,57.7884,152678.0
2023-05-02 14:30:00,59.9,59.98,59.79,59.83,104129.0,57.8077,57.8849,57.7016,57.7402,104129.0
2023-05-02 14:35:00,59.83,59.92,59.82,59.87,78693.0,57.7402,57.827,57.7305,57.7788,78693.0
2023-05-02 14:40:00,59.86,59.89,59.81,59.85,63024.0,57.7691,57.7981,57.7209,57.7595,63024.0
2023-05-02 14:45:00,59.85,59.94,59.82,59.92,49086.0,57.7595,57.8463,57.7305,57.827,49086.0
2023-05-02 14:50:00,59.93,60.02,59.87,59.92,75664.0,57.8367,57.9235,57.7788,57.827,75664.0
2023-05-02 14:55:00,59.92,60.04,59.9,59.99,51650.0,57.827,57.9428,57.8077,57.8946,51650.0
2023-05-02 15:00:00,60.0,60.06,59.97,60.02,46099.0,57.9042,57.9621,57.8753,57.9235,46099.0
2023-05-02 15:05:00,60.02,60.09,59.98,60.01,69452.0,57.9235,57.9911,57.8849,57.9139,69452.0
2023-05-02 15:10:00,60.01,60.1,60.01,60.09,52742.0,57.9139,58.0007,57.9139,57.9911,52742.0
2023-05-02 15:15:00,60.1,60.17,60.06,60.14,88129.0,58.0007,58.0683,57.9621,58.0394,88129.0
2023-05-02 15:20:00,60.15,60.28,60.15,60.17,67737.0,58.049,58.1745,58.049,58.0683,67737.0
2023-05-02 15:25:00,60.17,60.3,60.15,60.25,61086.0,58.0683,58.1938,58.049,58.1455,61086.0
2023-05-02 15:30:00,60.26,60.29,60.01,60.01,201306.0,58.1552,58.1841,57.9139,57.9139,201306.0
2023-05-02 15:35:00,60.01,60.1,59.97,60.04,93754.0,57.9139,58.0007,57.8753,57.9428,93754.0
2023-05-02 15:40:00,60.05,60.1,60.03,60.07,110691.0,57.9525,58.0007,57.9332,57.9718,110691.0
2023-05-02 15:45:00,60.08,60.08,59.96,60.02,139477.0,57.9814,57.9814,57.8656,57.9235,139477.0
2023-05-02 15:50:00,60.02,60.21,60.0,60.18,202028.0,57.9235,58.1069,57.9042,58.078,202028.0
2023-05-02 15:55:00,60.17,60.2,60.02,60.04,361060.0,58.0683,58.0973,57.9235,57.9428,361060.0
2023-05-03 09:30:00,59.25,59.68,59.11,59.39,346687.0,57.1804,57.5954,57.0453,57.3155,346687.0
2023-05-03 09:35:00,59.39,59.64,59.29,59.56,156632.0,57.3155,57.5568,57.219,57.4796,156632.0
2023-05-03 09:40:00,59.57,59.68,59.48,59.51,177083.0,57.4893,57.5954,57.4024,57.4314,177083.0
2023-05-03 09:45:00,59.5,59.7,59.35,59.68,173659.0,57.4217,57.6147,57.2769,57.5954,173659.0
2023-05-03 09:50:00,59.7,59.88,59.58,59.62,158717.0,57.6147,57.7884,57.4989,57.5375,158717.0
2023-05-03 09:55:00,59.59,59.8,59.54,59.77,73225.0,57.5086,57.7112,57.4603,57.6823,73225.0
2023-05-03 10:00:00,59.78,59.84,59.58,59.63,87034.0,57.6919,57.7498,57.4989,57.5472,87034.0
2023-05-03 10:05:00,59.65,59.92,59.65,59.79,64898.0,57.5665,57.827,57.5665,57.7016,64898.0
2023-05-03 10:10:00,59.76,59.98,59.69,59.75,74906.0,57.6726,57.8849,57.6051,57.663,74906.0
2023-05-03 10:15:00,59.73,59.85,59.68,59.74,87206.0,57.6437,57.7595,57.5954,57.6533,87206.0
2023-05-03 10:20:00,59.74,59.75,59.53,59.74,110364.0,57.6533,57.663,57.4507,57.6533,110364.0
2023-05-03 10:25:00,59.73,59.77,59.54,59.55,132984.0,57.6437,57.6823,57.4603,57.47,132984.0
2023-05-03 10:30:00,59.55,59.6,59.44,59.54,158979.0,57.47,57.5182,57.3638,57.4603,158979.0
2023-05-03 10:35:00,59.55,59.66,59.48,59.57,131340.0,57.47,57.5761,57.4024,57.4893,131340.0
2023-05-03 10:40:00,59.57,59.58,59.47,59.52,90247.0,57.4893,57.4989,57.3928,57.441,90247.0
2023-05-03 10:45:00,59.53,59.59,59.43,59.5,91712.0,57.4507,57.5086,57.3542,57.4217,91712.0
2023-05-03 10:50:00,59.51,59.6,59.46,59.47,99993.0,57.4314,57.5182,57.3831,57.3928,99993.0
2023-05-03 10:55:00,59.49,59.61,59.43,59.59,144879.0,57.4121,57.5279,57.3542,57.5086,144879.0
2023-05-03 11:00:00,59.6,59.7,59.5,59.65,54769.0,57.5182,57.6147,57.4217,57.5665,54769.0
2023-05-03 11:05:00,59.64,59.65,59.49,59.49,45226.0,57.5568,57.5665,57.4121,57.4121,45226.0
2023-05-03 11:10:00,59.51,59.52,59.36,59.4,116743.0,57.4314,57.441,57.2866,57.3252,116743.0
2023-05-03 11:15:00,59.4,59.43,59.29,59.29,84243.0,57.3252,57.3542,57.219,57.219,84243.0
2023-05-03 11:20:00,59.28,59.46,59.25,59.46,101770.0,57.2094,57.3831,57.1804,57.3831,101770.0
2023-05-03 11:25:00,59.46,59.5,59.28,59.29,61506.0,57.3831,57.4217,57.2094,57.219,61506.0
2023-05-03 11:30:00,59.28,59.36,59.27,59.34,69991.0,57.2094,57.2866,57.1997,57.2673,69991.0
2023-05-03 11:35:00,59.34,59.4,59.18,59.2,85658.0,57.2673,57.3252,57.1129,57.1322,85658.0
2023-05-03 11:40:00,59.21,59.28,59.15,59.27,79285.0,57.1418,57.2094,57.0839,57.1997,79285.0
2023-05-03 11:45:00,59.29,59.33,59.24,59.28,50621.0,57.219,57.2576,57.1708,57.2094,50621.0
2023-05-03 11:50:00,59.27,59.37,59.17,59.32,76694.0,57.1997,57.2962,57.1032,57.248,76694.0
2023-05-03 11:55:00,59.31,59.45,59.29,59.41,86842.0,57.2383,57.3735,57.219,57.3349,86842.0
2023-05-03 12:00:00,59.42,59.59,59.41,59.58,71871.0,57.3445,57.5086,57.3349,57.4989,71871.0
2023-05-03 12:05:00,59.59,59.62,59.5,59.59,88824.0,57.5086,57.5375,57.4217,57.5086,88824.0
2023-05-03 12:10:00,59.6,59.7,59.58,59.67,100753.0,57.5182,57.6147,57.4989,57.5858,100753.0
2023-05-03 12:15:00,59.66,59.72,59.59,59.71,85848.0,57.5761,57.634,57.5086,57.6244,85848.0
2023-05-03 12:20:00,59.71,59.77,59.62,59.72,84146.0,57.6244,57.6823,57.5375,57.634,84146.0
2023-05-03 12:25:00,59.71,59.75,59.68,59.72,61303.0,57.6244,57.663,57.5954,57.634,61303.0
2023-05-03 12:30:00,59.72,59.73,59.64,59.67,58220.0,57.634,57.6437,57.5568,57.5858,58220.0
2023-05-03 12:35:00,59.67,59.77,59.62,59.75,58280.0,57.5858,57.6823,57.5375,57.663,58280.0
2023-05-03 12:40:00,59.74,59.8,59.71,59.76,37503.0,57.6533,57.7112,57.6244,57.6726,37503.0
2023-05-03 12:45:00,59.76,59.79,59.69,59.74,39715.0,57.6726,57.7016,57.6051,57.6533,39715.0
2023-05-03 12:50:00,59.75,59.85,59.75,59.85,50331.0,57.663,57.7595,57.663,57.7595,50331.0
2023-05-03 12:55:00,59.84,59.87,59.65,59.81,65392.0,57.7498,57.7788,57.5665,57.7209,65392.0
2023-05-03 13:00:00,59.81,59.83,59.71,59.76,48361.0,57.7209,57.7402,57.6244,57.6726,48361.0
2023-05-03 13:05:00,59.76,59.76,59.65,59.72,47871.0,57.6726,57.6726,57.5665,57.634,47871.0
2023-05-03 13:10:00,59.72,59.8,59.7,59.71,40210.0,57.634,57.7112,57.6147,57.6244,40210.0
2023-05-03 13:15:00,59.7,59.74,59.62,59.72,28573.0,57.6147,57.6533,57.5375,57.634,28573.0
2023-05-03 13:20:00,59.72,59.82,59.69,59.82,43445.0,57.634,57.7305,57.6051,57.7305,43445.0
2023-05-03 13:25:00,59.81,59.9,59.8,59.88,37561.0,57.7209,57.8077,57.7112,57.7884,37561.0
2023-05-03 13:30:00,59.89,59.9,59.81,59.83,91865.0,57.7981,57.8077,57.7209,57.7402,91865.0
2023-05-03 13:35:00,59.83,59.88,59.77,59.88,47434.0,57.7402,57.7884,57.6823,57.7884,47434.0
2023-05-03 13:40:00,59.88,59.91,59.84,59.89,64735.0,57.7884,57.8174,57.7498,57.7981,64735.0
2023-05-03 13:45:00,59.89,59.93,59.83,59.91,105923.0,57.7981,57.8367,57.7402,57.8174,105923.0
2023-05-03 13:50:00,59.91,59.97,59.91,59.97,62921.0,57.8174,57.8753,57.8174,57.8753,62921.0
2023-05-03 13:55:00,59.97,59.99,59.77,59.81,73961.0,57.8753,57.8946,57.6823,57.7209,73961.0
2023-05-03 14:00:00,59.8,60.1,59.7,59.8,151964.0,57.7112,58.0007,57.6147,57.7112,151964.0
2023-05-03 14:05:00,59.8,59.93,59.68,59.8,64710.0,57.7112,57.8367,57.5954,57.7112,64710.0
2023-05-03 14:10:00,59.81,59.83,59.64,59.79,108165.0,57.7209,57.7402,57.5568,57.7016,108165.0
2023-05-03 14:15:00,59.8,59.83,59.63,59.66,79572.0,57.7112,57.7402,57.5472,57.5761,79572.0
2023-05-03 14:20:00,59.67,59.75,59.58,59.67,72372.0,57.5858,57.663,57.4989,57.5858,72372.0
2023-05-03 14:25:00,59.65,59.72,59.52,59.52,111075.0,57.5665,57.634,57.441,57.441,111075.0
2023-05-03 14:30:00,59.52,59.63,59.47,59.52,122662.0,57.441,57.5472,57.3928,57.441,122662.0
2023-05-03 14:35:00,59.5,59.67,59.31,59.62,184644.0,57.4217,57.5858,57.2383,57.5375,184644.0
2023-05-03 14:40:00,59.63,59.84,59.48,59.61,158390.0,57.5472,57.7498,57.4024,57.5279,158390.0
2023-05-03 14:45:00,59.61,59.73,59.55,59.59,126901.0,57.5279,57.6437,57.47,57.5086,126901.0
2023-05-03 14:50:00,59.57,59.64,59.36,59.56,128753.0,57.4893,57.5568,57.2866,57.4796,128753.0
2023-05-03 14:55:00,59.55,59.74,59.51,59.65,72853.0,57.47,57.6533,57.4314,57.5665,72853.0
2023-05-03 15:00:00,59.65,59.68,59.43,59.59,85113.0,57.5665,57.5954,57.3542,57.5086,85113.0
2023-05-03 15:05:00,59.58,59.75,59.41,59.45,179426.0,57.4989,57.663,57.3349,57.3735,179426.0
2023-05-03 15:10:00,59.44,59.45,59.24,59.3,143724.0,57.3638,57.3735,57.1708,57.2287,143724.0
2023-05-03 15:15:00,59.29,59.43,59.24,59.3,141122.0,57.219,57.3542,57.1708,57.2287,141122.0
2023-05-03 15:20:00,59.29,59.36,59.13,59.31,251096.0,57.219,57.2866,57.0646,57.2383,251096.0
2023-05-03 15:25:00,59.31,59.42,59.13,59.14,162656.0,57.2383,57.3445,57.0646,57.0743,162656.0
2023-05-03 15:30:00,59.13,59.17,59.01,59.13,283980.0,57.0646,57.1032,56.9488,57.0646,283980.0
2023-05-03 15:35:00,59.13,59.19,59.01,59.03,168582.0,57.0646,57.1225,56.9488,56.9681,168582.0
2023-05-03 15:40:00,59.02,59.07,58.95,59.0,345683.0,56.9585,57.0067,56.8909,56.9392,345683.0
2023-05-03 15:45:00,58.99,59.06,58.94,58.95,264512.0,56.9295,56.9971,56.8813,56.8909,264512.0
2023-05-03 15:50:00,58.95,59.02,58.93,59.01,303367.0,56.8909,56.9585,56.8716,56.9488,303367.0
2023-05-03 15:55:00,59.01,59.04,58.95,58.98,457366.0,56.9488,56.9778,56.8909,56.9199,457366.0
2023-05-04 09:30:00,59.04,59.84,59.04,59.54,417405.0,56.9778,57.7498,56.9778,57.4603,417405.0
2023-05-04 09:35:00,59.54,59.68,59.25,59.26,145710.0,57.4603,57.5954,57.1804,57.1901,145710.0
2023-05-04 09:40:00,59.29,59.3,58.96,59.06,173537.0,57.219,57.2287,56.9006,56.9971,173537.0
2023-05-04 09:45:00,59.05,59.2,58.95,59.15,192348.0,56.9874,57.1322,56.8909,57.0839,192348.0
2023-05-04 09:50:00,59.15,59.59,59.1,59.48,329214.0,57.0839,57.5086,57.0357,57.4024,329214.0
2023-05-04 09:55:00,59.47,59.66,59.33,59.45,369823.0,57.3928,57.5761,57.2576,57.3735,369823.0
2023-05-04 10:00:00,59.45,59.47,59.19,59.26,149639.0,57.3735,57.3928,57.1225,57.1901,149639.0
2023-05-04 10:05:00,59.28,59.33,59.07,59.12,136715.0,57.2094,57.2576,57.0067,57.055,136715.0
2023-05-04 10:10:00,59.16,59.19,59.0,59.09,165367.0,57.0936,57.1225,56.9392,57.026,165367.0
2023-05-04 10:15:00,59.09,59.15,58.85,59.05,223660.0,57.026,57.0839,56.7944,56.9874,223660.0
2023-05-04 10:20:00,59.03,59.06,58.84,58.94,103290.0,56.9681,56.9971,56.7848,56.8813,103290.0
2023-05-04 10:25:00,58.92,58.92,58.62,58.64,264589.0,56.862,56.862,56.5724,56.5917,264589.0
2023-05-04 10:30:00,58.64,58.78,58.61,58.78,119967.0,56.5917,56.7269,56.5628,56.7269,119967.0
2023-05-04 10:35:00,58.8,58.94,58.65,58.72,104694.0,56.7462,56.8813,56.6014,56.669,104694.0
2023-05-04 10:40:00,58.71,58.85,58.59,58.63,132898.0,56.6593,56.7944,56.5435,56.5821,132898.0
2023-05-04 10:45:00,58.63,59.05,58.59,58.9,122084.0,56.5821,56.9874,56.5435,56.8427,122084.0
2023-05-04 10:50:00,58.9,59.07,58.86,58.97,104135.0,56.8427,57.0067,56.8041,56.9102,104135.0
2023-05-04 10:55:00,58.94,59.01,58.63,58.76,110410.0,56.8813,56.9488,56.5821,56.7076,110410.0
2023-05-04 11:00:00,58.79,59.02,58.69,59.0,86782.0,56.7365,56.9585,56.64,56.9392,86782.0
2023-05-04 11:05:00,58.98,59.06,58.87,59.0,136315.0,56.9199,56.9971,56.8137,56.9392,136315.0
2023-05-04 11:10:00,58.99,59.08,58.91,58.97,113226.0,56.9295,57.0164,56.8523,56.9102,113226.0
2023-05-04 11:15:00,58.98,59.01,58.82,58.94,122268.0,56.9199,56.9488,56.7655,56.8813,122268.0
2023-05-04 11:20:00,58.94,59.05,58.89,58.9,77464.0,56.8813,56.9874,56.833,56.8427,77464.0
2023-05-04 11:25:00,58.91,58.98,58.75,58.78,97478.0,56.8523,56.9199,56.6979,56.7269,97478.0
2023-05-04 11:30:00,58.78,58.81,58.59,58.62,241573.0,56.7269,56.7558,56.5435,56.5724,241573.0
2023-05-04 11:35:00,58.63,58.64,58.45,58.47,166016.0,56.5821,56.5917,56.4084,56.4277,166016.0
2023-05-04 11:40:00,58.47,58.64,58.47,58.61,97642.0,56.4277,56.5917,56.4277,56.5628,97642.0
2023-05-04 11:45:00,58.6,58.63,58.45,58.46,65412.0,56.5531,56.5821,56.4084,56.418,65412.0
2023-05-04 11:50:00,58.47,58.55,58.42,58.52,63833.0,56.4277,56.5049,56.3794,56.4759,63833.0
2023-05-04 11:55:00,58.51,58.53,58.44,58.47,48992.0,56.4663,56.4856,56.3987,56.4277,48992.0
2023-05-04 12:00:00,58.44,58.46,58.32,58.32,89006.0,56.3987,56.418,56.2829,56.2829,89006.0
2023-05-04 12:05:00,58.32,58.37,58.27,58.36,83680.0,56.2829,56.3312,56.2347,56.3215,83680.0
2023-05-04 12:10:00,58.35,58.47,58.34,58.45,77580.0,56.3119,56.4277,56.3022,56.4084,77580.0
2023-05-04 12:15:00,58.45,58.62,58.41,58.5,78940.0,56.4084,56.5724,56.3698,56.4566,78940.0
2023-05-04 12:20:00,58.5,58.62,58.47,58.6,61418.0,56.4566,56.5724,56.4277,56.5531,61418.0
2023-05-04 12:25:00,58.59,58.63,58.5,58.54,63579.0,56.5435,56.5821,56.4566,56.4952,63579.0
2023-05-04 12:30:00,58.55,58.57,58.41,58.44,65129.0,56.5049,56.5242,56.3698,56.3987,65129.0
2023-05-04 12:35:00,58.43,58.48,58.38,58.45,62889.0,56.3891,56.4373,56.3408,56.4084,62889.0
2023-05-04 12:40:00,58.45,58.49,58.38,58.39,59295.0,56.4084,56.447,56.3408,56.3505,59295.0
2023-05-04 12:45:00,58.38,58.52,58.33,58.52,66543.0,56.3408,56.4759,56.2926,56.4759,66543.0
2023-05-04 12:50:00,58.52,58.54,58.38,58.48,49370.0,56.4759,56.4952,56.3408,56.4373,49370.0
2023-05-04 12:55:00,58.47,58.69,58.46,58.69,65552.0,56.4277,56.64,56.418,56.64,65552.0
2023-05-04 13:00:00,58.69,58.75,58.6,58.63,94581.0,56.64,56.6979,56.5531,56.5821,94581.0
2023-05-04 13:05:00,58.63,58.73,58.61,58.69,55343.0,56.5821,56.6786,56.5628,56.64,55343.0
2023-05-04 13:10:00,58.68,58.74,58.65,58.65,44090.0,56.6303,56.6883,56.6014,56.6014,44090.0
2023-05-04 13:15:00,58.67,58.87,58.66,58.87,106845.0,56.6207,56.8137,56.611,56.8137,106845.0
2023-05-04 13:20:00,58.87,59.06,58.83,59.01,165272.0,56.8137,56.9971,56.7751,56.9488,165272.0
2023-05-04 13:25:00,59.02,59.07,58.85,58.88,87167.0,56.9585,57.0067,56.7944,56.8234,87167.0
2023-05-04 13:30:00,58.88,59.07,58.86,59.04,57532.0,56.8234,57.0067,56.8041,56.9778,57532.0
2023-05-04 13:35:00,59.04,59.04,58.89,58.94,43586.0,56.9778,56.9778,56.833,56.8813,43586.0
2023-05-04 13:40:00,58.94,58.95,58.81,58.82,52570.0,56.8813,56.8909,56.7558,56.7655,52570.0
2023-05-04 13:45:00,58.81,58.82,58.71,58.75,51937.0,56.7558,56.7655,56.6593,56.6979,51937.0
2023-05-04 13:50:00,58.73,58.85,58.65,58.84,50554.0,56.6786,56.7944,56.6014,56.7848,50554.0
2023-05-04 13:55:00,58.83,58.88,58.76,58.79,65989.0,56.7751,56.8234,56.7076,56.7365,65989.0
2023-05-04 14:00:00,58.8,58.87,58.69,58.72,51044.0,56.7462,56.8137,56.64,56.669,51044.0
2023-05-04 14:05:00,58.71,58.84,58.7,58.8,49189.0,56.6593,56.7848,56.6497,56.7462,49189.0
2023-05-04 14:10:00,58.8,58.89,58.77,58.89,47789.0,56.7462,56.833,56.7172,56.833,47789.0
2023-05-04 14:15:00,58.88,58.9,58.79,58.84,59961.0,56.8234,56.8427,56.7365,56.7848,59961.0
2023-05-04 14:20:00,58.85,58.91,58.76,58.77,59059.0,56.7944,56.8523,56.7076,56.7172,59059.0
2023-05-04 14:25:00,58.76,58.77,58.68,58.7,44297.0,56.7076,56.7172,56.6303,56.6497,44297.0
2023-05-04 14:30:00,58.71,58.71,58.63,58.69,39772.0,56.6593,56.6593,56.5821,56.64,39772.0
2023-05-04 14:35:00,58.71,58.8,58.7,58.71,60531.0,56.6593,56.7462,56.6497,56.6593,60531.0
2023-05-04 14:40:00,58.7,58.75,58.67,58.68,41150.0,56.6497,56.6979,56.6207,56.6303,41150.0
2023-05-04 14:45:00,58.69,58.78,58.68,58.69,41869.0,56.64,56.7269,56.6303,56.64,41869.0
2023-05-04 14:50:00,58.69,58.85,58.68,58.82,72729.0,56.64,56.7944,56.6303,56.7655,72729.0
2023-05-04 14:55:00,58.82,59.01,58.79,59.0,153641.0,56.7655,56.9488,56.7365,56.9392,153641.0
2023-05-04 15:00:00,59.01,59.06,58.93,59.01,110645.0,56.9488,56.9971,56.8716,56.9488,110645.0
2023-05-04 15:05:00,59.01,59.07,58.97,59.01,90446.0,56.9488,57.0067,56.9102,56.9488,90446.0
2023-05-04 15:10:00,59.01,59.03,58.87,58.87,95495.0,56.9488,56.9681,56.8137,56.8137,95495.0
2023-05-04 15:15:00,58.88,58.88,58.8,58.83,58208.0,56.8234,56.8234,56.7462,56.7751,58208.0
2023-05-04 15:20:00,58.82,58.85,58.72,58.83,126875.0,56.7655,56.7944,56.669,56.7751,126875.0
2023-05-04 15:25:00,58.83,58.89,58.81,58.88,50672.0,56.7751,56.833,56.7558,56.8234,50672.0
2023-05-04 15:30:00,58.87,58.94,58.85,58.86,72602.0,56.8137,56.8813,56.7944,56.8041,72602.0
2023-05-04 15:35:00,58.86,58.94,58.81,58.83,73519.0,56.8041,56.8813,56.7558,56.7751,73519.0
2023-05-04 15:40:00,58.83,58.83,58.66,58.69,141648.0,56.7751,56.7751,56.611,56.64,141648.0
2023-05-04 15:45:00,58.68,58.81,58.61,58.8,218291.0,56.6303,56.7558,56.5628,56.7462,218291.0
2023-05-04 15:50:00,58.79,58.8,58.67,58.71,201005.0,56.7365,56.7462,56.6207,56.6593,201005.0
2023-05-04 15:55:00,58.72,58.72,58.62,58.7,386270.0,56.669,56.669,56.5724,56.6497,386270.0
2023-05-05 09:30:00,60.12,60.22,59.75,59.97,513530.0,58.0201,58.1166,57.663,57.8753,513530.0
2023-05-05 09:35:00,59.97,60.04,59.77,59.99,309396.0,57.8753,57.9428,57.6823,57.8946,309396.0
2023-05-05 09:40:00,59.98,60.47,59.97,60.44,660581.0,57.8849,58.3578,57.8753,58.3289,660581.0
2023-05-05 09:45:00,60.45,60.46,60.16,60.25,260257.0,58.3385,58.3482,58.0587,58.1455,260257.0
2023-05-05 09:50:00,60.26,60.44,60.16,60.33,220223.0,58.1552,58.3289,58.0587,58.2227,220223.0
2023-05-05 09:55:00,60.33,60.64,60.26,60.61,260720.0,58.2227,58.5219,58.1552,58.4929,260720.0
2023-05-05 10:00:00,60.61,60.75,60.51,60.57,241362.0,58.4929,58.628,58.3964,58.4543,241362.0
2023-05-05 10:05:00,60.57,60.88,60.56,60.85,141307.0,58.4543,58.7535,58.4447,58.7246,141307.0
2023-05-05 10:10:00,60.86,60.88,60.68,60.68,171527.0,58.7342,58.7535,58.5605,58.5605,171527.0
2023-05-05 10:15:00,60.67,60.9,60.63,60.83,148864.0,58.5508,58.7728,58.5122,58.7053,148864.0
2023-05-05 10:20:00,60.82,60.89,60.5,60.57,194595.0,58.6956,58.7632,58.3868,58.4543,194595.0
2023-05-05 10:25:00,60.57,60.64,60.48,60.56,77307.0,58.4543,58.5219,58.3675,58.4447,77307.0
2023-05-05 10:30:00,60.57,60.66,60.41,60.43,148372.0,58.4543,58.5412,58.2999,58.3192,148372.0
2023-05-05 10:35:00,60.45,60.71,60.39,60.67,122840.0,58.3385,58.5894,58.2806,58.5508,122840.0
2023-05-05 10:40:00,60.67,60.67,60.31,60.42,131034.0,58.5508,58.5508,58.2034,58.3096,131034.0
2023-05-05 10:45:00,60.42,60.46,60.3,60.45,55215.0,58.3096,58.3482,58.1938,58.3385,55215.0
2023-05-05 10:50:00,60.44,60.55,60.36,60.38,51629.0,58.3289,58.435,58.2517,58.271,51629.0
2023-05-05 10:55:00,60.38,60.5,60.33,60.48,72675.0,58.271,58.3868,58.2227,58.3675,72675.0
2023-05-05 11:00:00,60.46,60.62,60.45,60.53,74341.0,58.3482,58.5026,58.3385,58.4157,74341.0
2023-05-05 11:05:00,60.53,60.56,60.4,60.42,50378.0,58.4157,58.4447,58.2903,58.3096,50378.0
2023-05-05 11:10:00,60.41,60.47,60.39,60.42,198437.0,58.2999,58.3578,58.2806,58.3096,198437.0
2023-05-05 11:15:00,60.43,60.52,60.36,60.42,86646.0,58.3192,58.4061,58.2517,58.3096,86646.0
2023-05-05 11:20:00,60.42,60.55,60.35,60.42,99995.0,58.3096,58.435,58.242,58.3096,99995.0
2023-05-05 11:25:00,60.41,60.44,60.32,60.39,49187.0,58.2999,58.3289,58.2131,58.2806,49187.0
2023-05-05 11:30:00,60.36,60.47,60.28,60.45,81660.0,58.2517,58.3578,58.1745,58.3385,81660.0
2023-05-05 11:35:00,60.45,60.45,60.35,60.41,45726.0,58.3385,58.3385,58.242,58.2999,45726.0
2023-05-05 11:40:00,60.41,60.41,60.26,60.26,46461.0,58.2999,58.2999,58.1552,58.1552,46461.0
2023-05-05 11:45:00,60.25,60.41,60.25,60.4,73269.0,58.1455,58.2999,58.1455,58.2903,73269.0
2023-05-05 11:50:00,60.39,60.48,60.36,60.38,44794.0,58.2806,58.3675,58.2517,58.271,44794.0
2023-05-05 11:55:00,60.37,60.45,60.36,60.43,51076.0,58.2613,58.3385,58.2517,58.3192,51076.0
2023-05-05 12:00:00,60.44,60.5,60.41,60.48,39771.0,58.3289,58.3868,58.2999,58.3675,39771.0
2023-05-05 12:05:00,60.49,60.55,60.45,60.49,61610.0,58.3771,58.435,58.3385,58.3771,61610.0
2023-05-05 12:10:00,60.5,60.65,60.5,60.59,70212.0,58.3868,58.5315,58.3868,58.4736,70212.0
2023-05-05 12:15:00,60.59,60.73,60.56,60.7,67592.0,58.4736,58.6087,58.4447,58.5798,67592.0
2023-05-05 12:20:00,60.7,60.78,60.62,60.71,113661.0,58.5798,58.657,58.5026,58.5894,113661.0
2023-05-05 12:25:00,60.72,60.75,60.64,60.65,41708.0,58.5991,58.628,58.5219,58.5315,41708.0
2023-05-05 12:30:00,60.68,60.68,60.6,60.65,35317.0,58.5605,58.5605,58.4833,58.5315,35317.0
2023-05-05 12:35:00,60.66,60.7,60.61,60.62,37040.0,58.5412,58.5798,58.4929,58.5026,37040.0
2023-05-05 12:40:00,60.61,60.72,60.6,60.65,54893.0,58.4929,58.5991,58.4833,58.5315,54893.0
2023-05-05 12:45:00,60.66,60.7,60.55,60.59,79509.0,58.5412,58.5798,58.435,58.4736,79509.0
2023-05-05 12:50:00,60.6,60.66,60.55,60.57,34979.0,58.4833,58.5412,58.435,58.4543,34979.0
2023-05-05 12:55:00,60.57,60.64,60.53,60.61,76277.0,58.4543,58.5219,58.4157,58.4929,76277.0
2023-05-05 13:00:00,60.61,60.74,60.6,60.69,75129.0,58.4929,58.6184,58.4833,58.5701,75129.0
2023-05-05 13:05:00,60.69,60.71,60.58,60.59,56250.0,58.5701,58.5894,58.464,58.4736,56250.0
2023-05-05 13:10:00,60.59,60.66,60.59,60.64,49875.0,58.4736,58.5412,58.4736,58.5219,49875.0
2023-05-05 13:15:00,60.65,60.68,60.58,60.63,56270.0,58.5315,58.5605,58.464,58.5122,56270.0
2023-05-05 13:20:00,60.63,60.73,60.63,60.73,39900.0,58.5122,58.6087,58.5122,58.6087,39900.0
2023-05-05 13:25:00,60.73,60.77,60.65,60.66,55006.0,58.6087,58.6473,58.5315,58.5412,55006.0
2023-05-05 13:30:00,60.66,60.68,60.59,60.62,54989.0,58.5412,58.5605,58.4736,58.5026,54989.0
2023-05-05 13:35:00,60.62,60.73,60.61,60.71,50212.0,58.5026,58.6087,58.4929,58.5894,50212.0
2023-05-05 13:40:00,60.71,60.81,60.7,60.79,68134.0,58.5894,58.6859,58.5798,58.6666,68134.0
2023-05-05 13:45:00,60.8,60.85,60.78,60.8,46756.0,58.6763,58.7246,58.657,58.6763,46756.0
2023-05-05 13:50:00,60.8,60.84,60.77,60.82,53841.0,58.6763,58.7149,58.6473,58.6956,53841.0
2023-05-05 13:55:00,60.82,60.82,60.72,60.77,46915.0,58.6956,58.6956,58.5991,58.6473,46915.0
2023-05-05 14:00:00,60.78,60.87,60.77,60.86,62846.0,58.657,58.7439,58.6473,58.7342,62846.0
2023-05-05 14:05:00,60.85,60.9,60.84,60.88,95555.0,58.7246,58.7728,58.7149,58.7535,95555.0
2023-05-05 14:10:00,60.88,60.95,60.86,60.93,59708.0,58.7535,58.8211,58.7342,58.8018,59708.0
2023-05-05 14:15:00,60.94,60.99,60.82,60.83,80552.0,58.8114,58.8597,58.6956,58.7053,80552.0
2023-05-05 14:20:00,60.83,60.89,60.8,60.88,41108.0,58.7053,58.7632,58.6763,58.7535,41108.0
2023-05-05 14:25:00,60.89,60.94,60.87,60.88,65383.0,58.7632,58.8114,58.7439,58.7535,65383.0
2023-05-05 14:30:00,60.88,61.01,60.88,60.97,107977.0,58.7535,58.879,58.7535,58.8404,107977.0
2023-05-05 14:35:00,60.97,61.08,60.96,61.04,85172.0,58.8404,58.9465,58.8307,58.9079,85172.0
2023-05-05 14:40:00,61.04,61.08,61.0,61.01,80474.0,58.9079,58.9465,58.8693,58.879,80474.0
2023-05-05 14:45:00,61.01,61.04,60.95,61.01,76964.0,58.879,58.9079,58.8211,58.879,76964.0
2023-05-05 14:50:00,61.0,61.07,60.99,61.03,61196.0,58.8693,58.9369,58.8597,58.8983,61196.0
2023-05-05 14:55:00,61.03,61.06,60.94,60.96,86260.0,58.8983,58.9272,58.8114,58.8307,86260.0
2023-05-05 15:00:00,60.96,61.0,60.92,60.96,57820.0,58.8307,58.8693,58.7921,58.8307,57820.0
2023-05-05 15:05:00,60.95,61.06,60.94,61.03,89656.0,58.8211,58.9272,58.8114,58.8983,89656.0
2023-05-05 15:10:00,61.03,61.03,60.95,60.98,70462.0,58.8983,58.8983,58.8211,58.85,70462.0
2023-05-05 15:15:00,60.98,60.98,60.9,60.93,91950.0,58.85,58.85,58.7728,58.8018,91950.0
2023-05-05 15:20:00,60.93,60.94,60.88,60.91,77781.0,58.8018,58.8114,58.7535,58.7825,77781.0
2023-05-05 15:25:00,60.91,60.91,60.79,60.85,91434.0,58.7825,58.7825,58.6666,58.7246,91434.0
2023-05-05 15:30:00,60.86,60.86,60.77,60.79,74309.0,58.7342,58.7342,58.6473,58.6666,74309.0
2023-05-05 15:35:00,60.78,60.8,60.66,60.75,131808.0,58.657,58.6763,58.5412,58.628,131808.0
2023-05-05 15:40:00,60.75,60.8,60.71,60.74,112120.0,58.628,58.6763,58.5894,58.6184,112120.0
2023-05-05 15:45:00,60.74,60.74,60.67,60.68,131214.0,58.6184,58.6184,58.5508,58.5605,131214.0
2023-05-05 15:50:00,60.68,60.68,60.51,60.54,240512.0,58.5605,58.5605,58.3964,58.4254,240512.0
2023-05-05 15:55:00,60.54,60.69,60.52,60.69,444617.0,58.4254,58.5701,58.4061,58.5701,444617.0
2023-05-08 09:30:00,60.62,61.15,60.11,60.18,789984.0,58.5026,59.0141,58.0104,58.078,789984.0
2023-05-08 09:35:00,60.15,60.4,59.95,60.02,545894.0,58.049,58.2903,57.856,57.9235,545894.0
2023-05-08 09:40:00,60.02,60.38,59.95,60.38,358039.0,57.9235,58.271,57.856,58.271,358039.0
2023-05-08 09:45:00,60.37,60.38,59.88,59.91,310688.0,58.2613,58.271,57.7884,57.8174,310688.0
2023-05-08 09:50:00,59.91,60.11,59.76,59.84,399480.0,57.8174,58.0104,57.6726,57.7498,399480.0
2023-05-08 09:55:00,59.84,59.88,59.65,59.7,305550.0,57.7498,57.7884,57.5665,57.6147,305550.0
2023-05-08 10:00:00,59.71,59.83,59.58,59.73,229526.0,57.6244,57.7402,57.4989,57.6437,229526.0
2023-05-08 10:05:00,59.73,59.75,59.55,59.59,275923.0,57.6437,57.663,57.47,57.5086,275923.0
2023-05-08 10:10:00,59.59,59.59,59.36,59.42,317612.0,57.5086,57.5086,57.2866,57.3445,317612.0
2023-05-08 10:15:00,59.42,59.48,59.27,59.4,350365.0,57.3445,57.4024,57.1997,57.3252,350365.0
2023-05-08 10:20:00,59.41,59.58,59.37,59.44,210014.0,57.3349,57.4989,57.2962,57.3638,210014.0
2023-05-08 10:25:00,59.45,59.47,59.29,59.37,228315.0,57.3735,57.3928,57.219,57.2962,228315.0
2023-05-08 10:30:00,59.37,59.55,59.36,59.41,175714.0,57.2962,57.47,57.2866,57.3349,175714.0
2023-05-08 10:35:00,59.41,59.44,59.32,59.42,150283.0,57.3349,57.3638,57.248,57.3445,150283.0
2023-05-08 10:40:00,59.42,59.58,59.39,59.57,143719.0,57.3445,57.4989,57.3155,57.4893,143719.0
2023-05-08 10:45:00,59.58,59.61,59.42,59.51,220824.0,57.4989,57.5279,57.3445,57.4314,220824.0
2023-05-08 10:50:00,59.51,59.62,59.46,59.57,196845.0,57.4314,57.5375,57.3831,57.4893,196845.0
2023-05-08 10:55:00,59.56,59.64,59.53,59.59,106814.0,57.4796,57.5568,57.4507,57.5086,106814.0
2023-05-08 11:00:00,59.59,59.59,59.45,59.51,159133.0,57.5086,57.5086,57.3735,57.4314,159133.0
2023-05-08 11:05:00,59.51,59.68,59.51,59.57,136403.0,57.4314,57.5954,57.4314,57.4893,136403.0
2023-05-08 11:10:00,59.56,59.68,59.55,59.67,171395.0,57.4796,57.5954,57.47,57.5858,171395.0
2023-05-08 11:15:00,59.67,59.83,59.62,59.76,172309.0,57.5858,57.7402,57.5375,57.6726,172309.0
2023-05-08 11:20:00,59.76,59.77,59.61,59.67,125010.0,57.6726,57.6823,57.5279,57.5858,125010.0
2023-05-08 11:25:00,59.66,59.68,59.61,59.64,93859.0,57.5761,57.5954,57.5279,57.5568,93859.0
2023-05-08 11:30:00,59.63,59.63,59.46,59.47,104954.0,57.5472,57.5472,57.3831,57.3928,104954.0
2023-05-08 11:35:00,59.46,59.54,59.4,59.54,118989.0,57.3831,57.4603,57.3252,57.4603,118989.0
2023-05-08 11:40:00,59.54,59.58,59.44,59.52,126737.0,57.4603,57.4989,57.3638,57.441,126737.0
2023-05-08 11:45:00,59.52,59.63,59.51,59.61,58309.0,57.441,57.5472,57.4314,57.5279,58309.0
2023-05-08 11:50:00,59.62,59.68,59.6,59.63,79731.0,57.5375,57.5954,57.5182,57.5472,79731.0
2023-05-08 11:55:00,59.62,59.65,59.58,59.6,112481.0,57.5375,57.5665,57.4989,57.5182,112481.0
2023-05-08 12:00:00,59.6,59.67,59.52,59.53,186693.0,57.5182,57.5858,57.441,57.4507,186693.0
2023-05-08 12:05:00,59.53,59.56,59.41,59.42,102577.0,57.4507,57.4796,57.3349,57.3445,102577.0
2023-05-08 12:10:00,59.41,59.41,59.32,59.37,104266.0,57.3349,57.3349,57.248,57.2962,104266.0
2023-05-08 12:15:00,59.38,59.48,59.35,59.47,99035.0,57.3059,57.4024,57.2769,57.3928,99035.0
2023-05-08 12:20:00,59.46,59.52,59.44,59.48,117531.0,57.3831,57.441,57.3638,57.4024,117531.0
2023-05-08 12:25:00,59.48,59.48,59.42,59.46,172658.0,57.4024,57.4024,57.3445,57.3831,172658.0
2023-05-08 12:30:00,59.47,59.59,59.46,59.55,116099.0,57.3928,57.5086,57.3831,57.47,116099.0
2023-05-08 12:35:00,59.55,59.63,59.54,59.58,115720.0,57.47,57.5472,57.4603,57.4989,115720.0
2023-05-08 12:40:00,59.58,59.63,59.49,59.55,81382.0,57.4989,57.5472,57.4121,57.47,81382.0
2023-05-08 12:45:00,59.55,59.63,59.5,59.51,64722.0,57.47,57.5472,57.4217,57.4314,64722.0
2023-05-08 12:50:00,59.52,59.58,59.5,59.57,62202.0,57.441,57.4989,57.4217,57.4893,62202.0
2023-05-08 12:55:00,59.57,59.65,59.53,59.65,71037.0,57.4893,57.5665,57.4507,57.5665,71037.0
2023-05-08 13:00:00,59.65,59.68,59.57,59.57,70206.0,57.5665,57.5954,57.4893,57.4893,70206.0
2023-05-08 13:05:00,59.57,59.66,59.52,59.63,63978.0,57.4893,57.5761,57.441,57.5472,63978.0
2023-05-08 13:10:00,59.64,59.76,59.6,59.6,107252.0,57.5568,57.6726,57.5182,57.5182,107252.0
2023-05-08 13:15:00,59.6,59.62,59.54,59.56,65972.0,57.5182,57.5375,57.4603,57.4796,65972.0
2023-05-08 13:20:00,59.55,59.71,59.55,59.69,71935.0,57.47,57.6244,57.47,57.6051,71935.0
2023-05-08 13:25:00,59.68,59.75,59.67,59.71,58860.0,57.5954,57.663,57.5858,57.6244,58860.0
2023-05-08 13:30:00,59.72,59.76,59.69,59.71,58014.0,57.634,57.6726,57.6051,57.6244,58014.0
2023-05-08 13:35:00,59.71,59.73,59.59,59.63,78947.0,57.6244,57.6437,57.5086,57.5472,78947.0
2023-05-08 13:40:00,59.62,59.65,59.52,59.59,108139.0,57.5375,57.5665,57.441,57.5086,108139.0
2023-05-08 13:45:00,59.59,59.63,59.54,59.6,89576.0,57.5086,57.5472,57.4603,57.5182,89576.0
2023-05-08 13:50:00,59.6,59.61,59.52,59.54,68708.0,57.5182,57.5279,57.441,57.4603,68708.0
2023-05-08 13:55:00,59.54,59.58,59.53,59.54,71425.0,57.4603,57.4989,57.4507,57.4603,71425.0
2023-05-08 14:00:00,59.53,59.57,59.4,59.41,128412.0,57.4507,57.4893,57.3252,57.3349,128412.0
2023-05-08 14:05:00,59.41,59.43,59.18,59.2,263255.0,57.3349,57.3542,57.1129,57.1322,263255.0
2023-05-08 14:10:00,59.2,59.31,59.16,59.23,172746.0,57.1322,57.2383,57.0936,57.1611,172746.0
2023-05-08 14:15:00,59.22,59.26,59.14,59.23,150796.0,57.1515,57.1901,57.0743,57.1611,150796.0
2023-05-08 14:20:00,59.24,59.38,59.23,59.35,111931.0,57.1708,57.3059,57.1611,57.2769,111931.0
2023-05-08 14:25:00,59.35,59.35,59.24,59.28,99352.0,57.2769,57.2769,57.1708,57.2094,99352.0
2023-05-08 14:30:00,59.29,59.42,59.26,59.41,90103.0,57.219,57.3445,57.1901,57.3349,90103.0
2023-05-08 14:35:00,59.4,59.43,59.35,59.39,92908.0,57.3252,57.3542,57.2769,57.3155,92908.0
2023-05-08 14:40:00,59.38,59.43,59.32,59.41,132496.0,57.3059,57.3542,57.248,57.3349,132496.0
2023-05-08 14:45:00,59.4,59.4,59.32,59.38,101381.0,57.3252,57.3252,57.248,57.3059,101381.0
2023-05-08 14:50:00,59.38,59.4,59.3,59.32,78829.0,57.3059,57.3252,57.2287,57.248,78829.0
2023-05-08 14:55:00,59.33,59.43,59.28,59.38,157625.0,57.2576,57.3542,57.2094,57.3059,157625.0
2023-05-08 15:00:00,59.38,59.38,59.28,59.31,94213.0,57.3059,57.3059,57.2094,57.2383,94213.0
2023-05-08 15:05:00,59.31,59.34,59.22,59.22,94134.0,57.2383,57.2673,57.1515,57.1515,94134.0
2023-05-08 15:10:00,59.21,59.29,59.12,59.14,117025.0,57.1418,57.219,57.055,57.0743,117025.0
2023-05-08 15:15:00,59.14,59.15,59.02,59.02,217734.0,57.0743,57.0839,56.9585,56.9585,217734.0
2023-05-08 15:20:00,59.02,59.09,58.98,59.03,255648.0,56.9585,57.026,56.9199,56.9681,255648.0
2023-05-08 15:25:00,59.03,59.09,59.01,59.04,154371.0,56.9681,57.026,56.9488,56.9778,154371.0
2023-05-08 15:30:00,59.04,59.14,59.0,59.12,123937.0,56.9778,57.0743,56.9392,57.055,123937.0
2023-05-08 15:35:00,59.12,59.15,59.03,59.07,133427.0,57.055,57.0839,56.9681,57.0067,133427.0
2023-05-08 15:40:00,59.07,59.15,59.04,59.09,225057.0,57.0067,57.0839,56.9778,57.026,225057.0
2023-05-08 15:45:00,59.1,59.1,59.03,59.1,251095.0,57.0357,57.0357,56.9681,57.0357,251095.0
2023-05-08 15:50:00,59.09,59.12,58.98,59.02,506275.0,57.026,57.055,56.9199,56.9585,506275.0
2023-05-08 15:55:00,59.02,59.02,58.93,58.96,991248.0,56.9585,56.9585,56.8716,56.9006,991248.0
2023-05-09 09:30:00,58.65,59.22,58.58,59.19,470499.0,56.6014,57.1515,56.5338,57.1225,470499.0
2023-05-09 09:35:00,59.23,59.44,59.08,59.23,198835.0,57.1611,57.3638,57.0164,57.1611,198835.0
2023-05-09 09:40:00,59.23,59.57,59.13,59.26,264093.0,57.1611,57.4893,57.0646,57.1901,264093.0
2023-05-09 09:45:00,59.3,59.53,59.23,59.53,296786.0,57.2287,57.4507,57.1611,57.4507,296786.0
2023-05-09 09:50:00,59.54,59.65,59.52,59.56,421308.0,57.4603,57.5665,57.441,57.4796,421308.0
2023-05-09 09:55:00,59.57,59.61,59.28,59.42,436401.0,57.4893,57.5279,57.2094,57.3445,436401.0
2023-05-09 10:00:00,59.42,59.43,58.99,59.01,250096.0,57.3445,57.3542,56.9295,56.9488,250096.0
2023-05-09 10:05:00,59.02,59.11,58.97,59.11,236558.0,56.9585,57.0453,56.9102,57.0453,236558.0
2023-05-09 10:10:00,59.1,59.1,58.92,58.96,210046.0,57.0357,57.0357,56.862,56.9006,210046.0
2023-05-09 10:15:00,58.96,59.17,58.92,59.01,193271.0,56.9006,57.1032,56.862,56.9488,193271.0
2023-05-09 10:20:00,59.0,59.1,58.94,58.98,95123.0,56.9392,57.0357,56.8813,56.9199,95123.0
2023-05-09 10:25:00,58.99,59.15,58.98,59.08,98069.0,56.9295,57.0839,56.9199,57.0164,98069.0
2023-05-09 10:30:00,59.06,59.1,58.89,58.9,121465.0,56.9971,57.0357,56.833,56.8427,121465.0
2023-05-09 10:35:00,58.91,58.97,58.86,58.91,106612.0,56.8523,56.9102,56.8041,56.8523,106612.0
2023-05-09 10:40:00,58.91,59.07,58.9,59.07,93080.0,56.8523,57.0067,56.8427,57.0067,93080.0
2023-05-09 10:45:00,59.07,59.1,58.99,59.04,82786.0,57.0067,57.0357,56.9295,56.9778,82786.0
2023-05-09 10:50:00,59.04,59.07,58.98,59.03,79230.0,56.9778,57.0067,56.9199,56.9681,79230.0
2023-05-09 10:55:00,59.04,59.2,59.03,59.17,116580.0,56.9778,57.1322,56.9681,57.1032,116580.0
2023-05-09 11:00:00,59.18,59.29,59.17,59.22,91022.0,57.1129,57.219,57.1032,57.1515,91022.0
2023-05-09 11:05:00,59.21,59.24,59.06,59.11,124912.0,57.1418,57.1708,56.9971,57.0453,124912.0
2023-05-09 11:10:00,59.11,59.11,58.92,58.94,98908.0,57.0453,57.0453,56.862,56.8813,98908.0
2023-05-09 11:15:00,58.94,59.1,58.92,59.04,139882.0,56.8813,57.0357,56.862,56.9778,139882.0
2023-05-09 11:20:00,59.05,59.07,58.9,58.9,151756.0,56.9874,57.0067,56.8427,56.8427,151756.0
2023-05-09 11:25:00,58.91,59.01,58.83,58.87,225202.0,56.8523,56.9488,56.7751,56.8137,225202.0
2023-05-09 11:30:00,58.89,58.97,58.88,58.93,104543.0,56.833,56.9102,56.8234,56.8716,104543.0
2023-05-09 11:35:00,58.93,58.95,58.86,58.89,89790.0,56.8716,56.8909,56.8041,56.833,89790.0
2023-05-09 11:40:00,58.9,59.01,58.86,59.01,147473.0,56.8427,56.9488,56.8041,56.9488,147473.0
2023-05-09 11:45:00,59.02,59.06,58.98,59.01,52771.0,56.9585,56.9971,56.9199,56.9488,52771.0
2023-05-09 11:50:00,59.02,59.19,59.02,59.04,99611.0,56.9585,57.1225,56.9585,56.9778,99611.0
2023-05-09 11:55:00,59.04,59.06,58.99,59.01,74337.0,56.9778,56.9971,56.9295,56.9488,74337.0
2023-05-09 12:00:00,59.01,59.08,58.97,59.01,55604.0,56.9488,57.0164,56.9102,56.9488,55604.0
2023-05-09 12:05:00,59.01,59.28,59.01,59.09,138074.0,56.9488,57.2094,56.9488,57.026,138074.0
2023-05-09 12:10:00,59.08,59.13,59.03,59.08,76455.0,57.0164,57.0646,56.9681,57.0164,76455.0
2023-05-09 12:15:00,59.07,59.12,59.03,59.06,35980.0,57.0067,57.055,56.9681,56.9971,35980.0
2023-05-09 12:20:00,59.04,59.04,58.96,59.03,149196.0,56.9778,56.9778,56.9006,56.9681,149196.0
2023-05-09 12:25:00,59.03,59.1,58.99,59.04,64752.0,56.9681,57.0357,56.9295,56.9778,64752.0
2023-05-09 12:30:00,59.05,59.21,59.04,59.19,58160.0,56.9874,57.1418,56.9778,57.1225,58160.0
2023-05-09 12:35:00,59.2,59.21,59.09,59.12,71905.0,57.1322,57.1418,57.026,57.055,71905.0
2023-05-09 12:40:00,59.12,59.28,59.11,59.28,159811.0,57.055,57.2094,57.0453,57.2094,159811.0
2023-05-09 12:45:00,59.28,59.31,59.15,59.16,109754.0,57.2094,57.2383,57.0839,57.0936,109754.0
2023-05-09 12:50:00,59.16,59.29,59.16,59.22,57078.0,57.0936,57.219,57.0936,57.1515,57078.0
2023-05-09 12:55:00,59.21,59.32,59.18,59.31,65898.0,57.1418,57.248,57.1129,57.2383,65898.0
2023-05-09 13:00:00,59.3,59.33,59.22,59.23,97541.0,57.2287,57.2576,57.1515,57.1611,97541.0
2023-05-09 13:05:00,59.22,59.24,59.18,59.21,50083.0,57.1515,57.1708,57.1129,57.1418,50083.0
2023-05-09 13:10:00,59.21,59.23,59.06,59.09,105993.0,57.1418,57.1611,56.9971,57.026,105993.0
2023-05-09 13:15:00,59.09,59.14,59.08,59.1,58481.0,57.026,57.0743,57.0164,57.0357,58481.0
2023-05-09 13:20:00,59.12,59.2,59.08,59.16,58511.0,57.055,57.1322,57.0164,57.0936,58511.0
2023-05-09 13:25:00,59.17,59.25,59.16,59.23,66226.0,57.1032,57.1804,57.0936,57.1611,66226.0
2023-05-09 13:30:00,59.23,59.41,59.23,59.4,123736.0,57.1611,57.3349,57.1611,57.3252,123736.0
2023-05-09 13:35:00,59.39,59.44,59.34,59.38,61942.0,57.3155,57.3638,57.2673,57.3059,61942.0
2023-05-09 13:40:00,59.38,59.38,59.23,59.3,53046.0,57.3059,57.3059,57.1611,57.2287,53046.0
2023-05-09 13:45:00,59.31,59.39,59.27,59.35,38915.0,57.2383,57.3155,57.1997,57.2769,38915.0
2023-05-09 13:50:00,59.34,59.47,59.32,59.45,51417.0,57.2673,57.3928,57.248,57.3735,51417.0
2023-05-09 13:55:00,59.45,59.54,59.45,59.47,64083.0,57.3735,57.4603,57.3735,57.3928,64083.0
2023-05-09 14:00:00,59.47,59.55,59.46,59.51,67301.0,57.3928,57.47,57.3831,57.4314,67301.0
2023-05-09 14:05:00,59.51,59.56,59.47,59.51,67586.0,57.4314,57.4796,57.3928,57.4314,67586.0
2023-05-09 14:10:00,59.5,59.57,59.48,59.51,86678.0,57.4217,57.4893,57.4024,57.4314,86678.0
2023-05-09 14:15:00,59.52,59.56,59.47,59.48,58586.0,57.441,57.4796,57.3928,57.4024,58586.0
2023-05-09 14:20:00,59.49,59.58,59.43,59.43,77114.0,57.4121,57.4989,57.3542,57.3542,77114.0
2023-05-09 14:25:00,59.43,59.52,59.41,59.51,59786.0,57.3542,57.441,57.3349,57.4314,59786.0
2023-05-09 14:30:00,59.51,59.57,59.51,59.55,59268.0,57.4314,57.4893,57.4314,57.47,59268.0
2023-05-09 14:35:00,59.55,59.57,59.47,59.49,47345.0,57.47,57.4893,57.3928,57.4121,47345.0
2023-05-09 14:40:00,59.5,59.55,59.47,59.55,79042.0,57.4217,57.47,57.3928,57.47,79042.0
2023-05-09 14:45:00,59.55,59.63,59.49,59.57,98235.0,57.47,57.5472,57.4121,57.4893,98235.0
2023-05-09 14:50:00,59.57,59.59,59.37,59.42,58398.0,57.4893,57.5086,57.2962,57.3445,58398.0
2023-05-09 14:55:00,59.42,59.52,59.41,59.49,53196.0,57.3445,57.441,57.3349,57.4121,53196.0
2023-05-09 15:00:00,59.5,59.56,59.48,59.52,76689.0,57.4217,57.4796,57.4024,57.441,76689.0
2023-05-09 15:05:00,59.52,59.57,59.47,59.49,55475.0,57.441,57.4893,57.3928,57.4121,55475.0
2023-05-09 15:10:00,59.48,59.54,59.46,59.49,105121.0,57.4024,57.4603,57.3831,57.4121,105121.0
2023-05-09 15:15:00,59.48,59.52,59.32,59.33,241169.0,57.4024,57.441,57.248,57.2576,241169.0
2023-05-09 15:20:00,59.32,59.41,59.29,59.4,127713.0,57.248,57.3349,57.219,57.3252,127713.0
2023-05-09 15:25:00,59.4,59.43,59.27,59.3,50316.0,57.3252,57.3542,57.1997,57.2287,50316.0
2023-05-09 15:30:00,59.3,59.33,59.24,59.32,142684.0,57.2287,57.2576,57.1708,57.248,142684.0
2023-05-09 15:35:00,59.31,59.32,59.2,59.22,186389.0,57.2383,57.248,57.1322,57.1515,186389.0
2023-05-09 15:40:00,59.21,59.22,59.12,59.12,131461.0,57.1418,57.1515,57.055,57.055,131461.0
2023-05-09 15:45:00,59.13,59.24,59.09,59.21,179204.0,57.0646,57.1708,57.026,57.1418,179204.0
2023-05-09 15:50:00,59.2,59.2,58.98,59.01,452422.0,57.1322,57.1322,56.9199,56.9488,452422.0
2023-05-09 15:55:00,59.0,59.06,58.93,58.97,636726.0,56.9392,56.9971,56.8716,56.9102,636726.0
2023-05-10 09:30:00,58.27,58.89,57.87,58.11,1079099.0,56.2347,56.833,55.8486,56.0803,1079099.0
2023-05-10 09:35:00,58.12,58.34,57.49,57.78,703783.0,56.0899,56.3022,55.4819,55.7618,703783.0
2023-05-10 09:40:00,57.77,57.96,57.59,57.87,428041.0,55.7521,55.9355,55.5784,55.8486,428041.0
2023-05-10 09:45:00,57.84,57.93,57.5,57.71,350559.0,55.8197,55.9065,55.4916,55.6942,350559.0
2023-05-10 09:50:00,57.72,57.84,57.25,57.26,389520.0,55.7039,55.8197,55.2503,55.2599,389520.0
2023-05-10 09:55:00,57.28,57.41,57.13,57.36,311630.0,55.2793,55.4047,55.1345,55.3565,311630.0
2023-05-10 10:00:00,57.36,57.4,57.01,57.04,801245.0,55.3565,55.3951,55.0187,55.0476,801245.0
2023-05-10 10:05:00,57.03,57.26,57.01,57.15,373727.0,55.038,55.2599,55.0187,55.1538,373727.0
2023-05-10 10:10:00,57.15,57.28,57.02,57.04,227594.0,55.1538,55.2793,55.0283,55.0476,227594.0
2023-05-10 10:15:00,57.03,57.11,56.59,56.62,554036.0,55.038,55.1152,54.6134,54.6423,554036.0
2023-05-10 10:20:00,56.61,57.08,56.6,57.01,303667.0,54.6327,55.0862,54.623,55.0187,303667.0
2023-05-10 10:25:00,57.02,57.09,56.68,56.76,301997.0,55.0283,55.0959,54.7002,54.7774,301997.0
2023-05-10 10:30:00,56.76,57.01,56.75,56.87,262797.0,54.7774,55.0187,54.7678,54.8836,262797.0
2023-05-10 10:35:00,56.86,56.88,56.55,56.71,285097.0,54.8739,54.8932,54.5747,54.7292,285097.0
2023-05-10 10:40:00,56.71,56.92,56.64,56.82,254924.0,54.7292,54.9318,54.6616,54.8353,254924.0
2023-05-10 10:45:00,56.81,56.93,56.63,56.64,304877.0,54.8257,54.9415,54.652,54.6616,304877.0
2023-05-10 10:50:00,56.63,56.79,56.47,56.77,309897.0,54.652,54.8064,54.4975,54.7871,309897.0
2023-05-10 10:55:00,56.78,56.83,56.57,56.73,266928.0,54.7967,54.845,54.594,54.7485,266928.0
2023-05-10 11:00:00,56.73,56.84,56.69,56.81,177823.0,54.7485,54.8546,54.7099,54.8257,177823.0
2023-05-10 11:05:00,56.81,57.06,56.78,56.98,232568.0,54.8257,55.0669,54.7967,54.9897,232568.0
2023-05-10 11:10:00,56.98,57.28,56.92,56.95,294450.0,54.9897,55.2793,54.9318,54.9608,294450.0
2023-05-10 11:15:00,56.96,57.33,56.95,57.3,284194.0,54.9704,55.3275,54.9608,55.2986,284194.0
2023-05-10 11:20:00,57.3,57.32,57.15,57.19,128252.0,55.2986,55.3179,55.1538,55.1924,128252.0
2023-05-10 11:25:00,57.18,57.23,56.92,56.93,273426.0,55.1827,55.231,54.9318,54.9415,273426.0
2023-05-10 11:30:00,56.93,56.93,56.82,56.87,156568.0,54.9415,54.9415,54.8353,54.8836,156568.0
2023-05-10 11:35:00,56.87,56.9,56.73,56.77,138893.0,54.8836,54.9125,54.7485,54.7871,138893.0
2023-05-10 11:40:00,56.77,56.84,56.73,56.78,120688.0,54.7871,54.8546,54.7485,54.7967,120688.0
2023-05-10 11:45:00,56.78,56.82,56.64,56.67,193978.0,54.7967,54.8353,54.6616,54.6906,193978.0
2023-05-10 11:50:00,56.67,56.74,56.63,56.65,113686.0,54.6906,54.7581,54.652,54.6713,113686.0
2023-05-10 11:55:00,56.65,56.86,56.63,56.86,218748.0,54.6713,54.8739,54.652,54.8739,218748.0
2023-05-10 12:00:00,56.86,56.94,56.68,56.72,159427.0,54.8739,54.9511,54.7002,54.7388,159427.0
2023-05-10 12:05:00,56.72,56.88,56.68,56.87,102009.0,54.7388,54.8932,54.7002,54.8836,102009.0
2023-05-10 12:10:00,56.86,57.1,56.86,57.08,173998.0,54.8739,55.1055,54.8739,55.0862,173998.0
2023-05-10 12:15:00,57.09,57.3,57.08,57.25,218282.0,55.0959,55.2986,55.0862,55.2503,218282.0
2023-05-10 12:20:00,57.25,57.42,57.17,57.39,111211.0,55.2503,55.4144,55.1731,55.3854,111211.0
2023-05-10 12:25:00,57.39,57.42,57.27,57.38,162595.0,55.3854,55.4144,55.2696,55.3758,162595.0
2023-05-10 12:30:00,57.38,57.42,57.21,57.21,241608.0,55.3758,55.4144,55.2117,55.2117,241608.0
2023-05-10 12:35:00,57.21,57.25,57.1,57.11,100860.0,55.2117,55.2503,55.1055,55.1152,100860.0
2023-05-10 12:40:00,57.11,57.21,56.85,56.86,211207.0,55.1152,55.2117,54.8643,54.8739,211207.0
2023-05-10 12:45:00,56.85,56.92,56.75,56.79,179746.0,54.8643,54.9318,54.7678,54.8064,179746.0
2023-05-10 12:50:00,56.78,57.05,56.78,57.03,164517.0,54.7967,55.0573,54.7967,55.038,164517.0
2023-05-10 12:55:00,57.03,57.04,56.83,56.89,65544.0,55.038,55.0476,54.845,54.9029,65544.0
2023-05-10 13:00:00,56.88,56.89,56.73,56.81,122086.0,54.8932,54.9029,54.7485,54.8257,122086.0
2023-05-10 13:05:00,56.8,56.9,56.79,56.88,94077.0,54.816,54.9125,54.8064,54.8932,94077.0
2023-05-10 13:10:00,56.87,56.94,56.79,56.8,123674.0,54.8836,54.9511,54.8064,54.816,123674.0
2023-05-10 13:15:00,56.81,56.94,56.78,56.93,82498.0,54.8257,54.9511,54.7967,54.9415,82498.0
2023-05-10 13:20:00,56.94,56.96,56.76,56.77,79206.0,54.9511,54.9704,54.7774,54.7871,79206.0
2023-05-10 13:25:00,56.76,56.77,56.56,56.6,175369.0,54.7774,54.7871,54.5844,54.623,175369.0
2023-05-10 13:30:00,56.6,56.72,56.59,56.63,118585.0,54.623,54.7388,54.6134,54.652,118585.0
2023-05-10 13:35:00,56.63,56.77,56.63,56.67,140122.0,54.652,54.7871,54.652,54.6906,140122.0
2023-05-10 13:40:00,56.68,56.72,56.54,56.68,231007.0,54.7002,54.7388,54.5651,54.7002,231007.0
2023-05-10 13:45:00,56.66,56.76,56.6,56.66,87156.0,54.6809,54.7774,54.623,54.6809,87156.0
2023-05-10 13:50:00,56.66,56.67,56.54,56.63,92311.0,54.6809,54.6906,54.5651,54.652,92311.0
2023-05-10 13:55:00,56.63,56.79,56.63,56.78,93001.0,54.652,54.8064,54.652,54.7967,93001.0
2023-05-10 14:00:00,56.77,56.85,56.75,56.81,95900.0,54.7871,54.8643,54.7678,54.8257,95900.0
2023-05-10 14:05:00,56.82,57.0,56.82,56.95,221127.0,54.8353,55.009,54.8353,54.9608,221127.0
2023-05-10 14:10:00,56.96,57.04,56.91,56.91,182483.0,54.9704,55.0476,54.9222,54.9222,182483.0
2023-05-10 14:15:00,56.91,57.02,56.88,57.0,87884.0,54.9222,55.0283,54.8932,55.009,87884.0
2023-05-10 14:20:00,57.0,57.05,56.88,56.89,114430.0,55.009,55.0573,54.8932,54.9029,114430.0
2023-05-10 14:25:00,56.9,57.02,56.84,56.99,84786.0,54.9125,55.0283,54.8546,54.9994,84786.0
2023-05-10 14:30:00,57.01,57.05,56.89,56.94,74202.0,55.0187,55.0573,54.9029,54.9511,74202.0
2023-05-10 14:35:00,56.94,56.95,56.83,56.86,51707.0,54.9511,54.9608,54.845,54.8739,51707.0
2023-05-10 14:40:00,56.86,56.99,56.82,56.95,89130.0,54.8739,54.9994,54.8353,54.9608,89130.0
2023-05-10 14:45:00,56.95,56.98,56.88,56.9,92779.0,54.9608,54.9897,54.8932,54.9125,92779.0
2023-05-10 14:50:00,56.91,57.01,56.85,56.92,76295.0,54.9222,55.0187,54.8643,54.9318,76295.0
2023-05-10 14:55:00,56.91,57.04,56.88,57.03,170374.0,54.9222,55.0476,54.8932,55.038,170374.0
2023-05-10 15:00:00,57.03,57.13,57.0,57.09,100236.0,55.038,55.1345,55.009,55.0959,100236.0
2023-05-10 15:05:00,57.1,57.21,57.09,57.17,104535.0,55.1055,55.2117,55.0959,55.1731,104535.0
2023-05-10 15:10:00,57.16,57.17,57.04,57.08,88774.0,55.1634,55.1731,55.0476,55.0862,88774.0
2023-05-10 15:15:00,57.06,57.2,57.02,57.13,191198.0,55.0669,55.202,55.0283,55.1345,191198.0
2023-05-10 15:20:00,57.12,57.14,57.06,57.07,149821.0,55.1248,55.1441,55.0669,55.0766,149821.0
2023-05-10 15:25:00,57.07,57.16,57.06,57.09,149576.0,55.0766,55.1634,55.0669,55.0959,149576.0
2023-05-10 15:30:00,57.09,57.21,57.07,57.17,212714.0,55.0959,55.2117,55.0766,55.1731,212714.0
2023-05-10 15:35:00,57.17,57.2,57.05,57.08,208945.0,55.1731,55.202,55.0573,55.0862,208945.0
2023-05-10 15:40:00,57.08,57.13,56.99,57.0,197776.0,55.0862,55.1345,54.9994,55.009,197776.0
2023-05-10 15:45:00,57.01,57.1,56.99,57.07,246259.0,55.0187,55.1055,54.9994,55.0766,246259.0
2023-05-10 15:50:00,57.06,57.07,56.84,56.93,330999.0,55.0669,55.0766,54.8546,54.9415,330999.0
2023-05-10 15:55:00,56.93,56.97,56.83,56.83,611104.0,54.9415,54.9801,54.845,54.845,611104.0
2023-05-11 09:30:00,56.4,57.01,56.31,56.95,753245.0,54.43,55.0187,54.3431,54.9608,753245.0
2023-05-11 09:35:00,56.94,57.57,56.9,57.36,465688.0,54.9511,55.5591,54.9125,55.3565,465688.0
2023-05-11 09:40:00,57.37,57.62,57.26,57.28,309196.0,55.3661,55.6074,55.2599,55.2793,309196.0
2023-05-11 09:45:00,57.28,57.34,56.98,57.2,324545.0,55.2793,55.3372,54.9897,55.202,324545.0
2023-05-11 09:50:00,57.2,57.44,57.14,57.21,230536.0,55.202,55.4337,55.1441,55.2117,230536.0
2023-05-11 09:55:00,57.24,57.58,57.18,57.5,339223.0,55.2406,55.5688,55.1827,55.4916,339223.0
2023-05-11 10:00:00,57.5,57.51,57.33,57.4,259136.0,55.4916,55.5012,55.3275,55.3951,259136.0
2023-05-11 10:05:00,57.4,57.46,57.11,57.13,248425.0,55.3951,55.453,55.1152,55.1345,248425.0
2023-05-11 10:10:00,57.15,57.19,57.02,57.08,179703.0,55.1538,55.1924,55.0283,55.0862,179703.0
2023-05-11 10:15:00,57.08,57.19,56.97,57.14,173485.0,55.0862,55.1924,54.9801,55.1441,173485.0
2023-05-11 10:20:00,57.13,57.21,57.02,57.2,106665.0,55.1345,55.2117,55.0283,55.202,106665.0
2023-05-11 10:25:00,57.2,57.25,57.13,57.24,80267.0,55.202,55.2503,55.1345,55.2406,80267.0
2023-05-11 10:30:00,57.23,57.29,56.99,57.14,155412.0,55.231,55.2889,54.9994,55.1441,155412.0
2023-05-11 10:35:00,57.16,57.19,57.08,57.17,91526.0,55.1634,55.1924,55.0862,55.1731,91526.0
2023-05-11 10:40:00,57.17,57.25,57.11,57.16,75897.0,55.1731,55.2503,55.1152,55.1634,75897.0
2023-05-11 10:45:00,57.15,57.31,57.09,57.22,87168.0,55.1538,55.3082,55.0959,55.2213,87168.0
2023-05-11 10:50:00,57.23,57.26,57.11,57.24,69665.0,55.231,55.2599,55.1152,55.2406,69665.0
2023-05-11 10:55:00,57.24,57.28,57.17,57.22,60087.0,55.2406,55.2793,55.1731,55.2213,60087.0
2023-05-11 11:00:00,57.22,57.32,57.19,57.24,71771.0,55.2213,55.3179,55.1924,55.2406,71771.0
2023-05-11 11:05:00,57.24,57.38,57.19,57.35,113017.0,55.2406,55.3758,55.1924,55.3468,113017.0
2023-05-11 11:10:00,57.34,57.45,57.3,57.38,106842.0,55.3372,55.4433,55.2986,55.3758,106842.0
2023-05-11 11:15:00,57.39,57.49,57.31,57.49,78182.0,55.3854,55.4819,55.3082,55.4819,78182.0
2023-05-11 11:20:00,57.48,57.58,57.45,57.5,167197.0,55.4723,55.5688,55.4433,55.4916,167197.0
2023-05-11 11:25:00,57.49,57.51,57.42,57.5,107047.0,55.4819,55.5012,55.4144,55.4916,107047.0
2023-05-11 11:30:00,57.5,57.62,57.5,57.6,122167.0,55.4916,55.6074,55.4916,55.5881,122167.0
2023-05-11 11:35:00,57.62,57.76,57.61,57.68,135925.0,55.6074,55.7425,55.5977,55.6653,135925.0
2023-05-11 11:40:00,57.68,57.77,57.66,57.71,123416.0,55.6653,55.7521,55.646,55.6942,123416.0
2023-05-11 11:45:00,57.71,57.74,57.64,57.66,81360.0,55.6942,55.7232,55.6267,55.646,81360.0
2023-05-11 11:50:00,57.67,57.7,57.55,57.6,155775.0,55.6556,55.6846,55.5398,55.5881,155775.0
2023-05-11 11:55:00,57.6,57.6,57.45,57.5,112403.0,55.5881,55.5881,55.4433,55.4916,112403.0
2023-05-11 12:00:00,57.5,57.55,57.41,57.49,71484.0,55.4916,55.5398,55.4047,55.4819,71484.0
2023-05-11 12:05:00,57.48,57.6,57.45,57.5,44101.0,55.4723,55.5881,55.4433,55.4916,44101.0
2023-05-11 12:10:00,57.49,57.5,57.36,57.38,70322.0,55.4819,55.4916,55.3565,55.3758,70322.0
2023-05-11 12:15:00,57.37,57.42,57.25,57.39,122197.0,55.3661,55.4144,55.2503,55.3854,122197.0
2023-05-11 12:20:00,57.41,57.52,57.38,57.51,77826.0,55.4047,55.5109,55.3758,55.5012,77826.0
2023-05-11 12:25:00,57.51,57.6,57.46,57.57,53450.0,55.5012,55.5881,55.453,55.5591,53450.0
2023-05-11 12:30:00,57.57,57.6,57.54,57.57,45885.0,55.5591,55.5881,55.5302,55.5591,45885.0
2023-05-11 12:35:00,57.57,57.6,57.54,57.57,44696.0,55.5591,55.5881,55.5302,55.5591,44696.0
2023-05-11 12:40:00,57.56,57.56,57.47,57.5,66351.0,55.5495,55.5495,55.4626,55.4916,66351.0
2023-05-11 12:45:00,57.5,57.56,57.46,57.51,45976.0,55.4916,55.5495,55.453,55.5012,45976.0
2023-05-11 12:50:00,57.5,57.55,57.45,57.5,54502.0,55.4916,55.5398,55.4433,55.4916,54502.0
2023-05-11 12:55:00,57.49,57.59,57.48,57.58,41536.0,55.4819,55.5784,55.4723,55.5688,41536.0
2023-05-11 13:00:00,57.59,57.68,57.57,57.62,92367.0,55.5784,55.6653,55.5591,55.6074,92367.0
2023-05-11 13:05:00,57.62,57.7,57.58,57.65,55203.0,55.6074,55.6846,55.5688,55.6363,55203.0
2023-05-11 13:10:00,57.64,57.68,57.57,57.62,57659.0,55.6267,55.6653,55.5591,55.6074,57659.0
2023-05-11 13:15:00,57.64,57.77,57.63,57.77,110462.0,55.6267,55.7521,55.617,55.7521,110462.0
2023-05-11 13:20:00,57.77,57.78,57.57,57.58,70757.0,55.7521,55.7618,55.5591,55.5688,70757.0
2023-05-11 13:25:00,57.59,57.69,57.58,57.69,47640.0,55.5784,55.6749,55.5688,55.6749,47640.0
2023-05-11 13:30:00,57.68,57.72,57.64,57.69,74106.0,55.6653,55.7039,55.6267,55.6749,74106.0
2023-05-11 13:35:00,57.69,57.76,57.68,57.76,80445.0,55.6749,55.7425,55.6653,55.7425,80445.0
2023-05-11 13:40:00,57.76,57.77,57.64,57.66,74030.0,55.7425,55.7521,55.6267,55.646,74030.0
2023-05-11 13:45:00,57.65,57.66,57.49,57.49,98018.0,55.6363,55.646,55.4819,55.4819,98018.0
2023-05-11 13:50:00,57.48,57.56,57.45,57.48,56428.0,55.4723,55.5495,55.4433,55.4723,56428.0
2023-05-11 13:55:00,57.48,57.55,57.45,57.52,59851.0,55.4723,55.5398,55.4433,55.5109,59851.0
2023-05-11 14:00:00,57.51,57.56,57.45,57.54,57543.0,55.5012,55.5495,55.4433,55.5302,57543.0
2023-05-11 14:05:00,57.55,57.66,57.52,57.63,66490.0,55.5398,55.646,55.5109,55.617,66490.0
2023-05-11 14:10:00,57.63,57.66,57.58,57.66,48547.0,55.617,55.646,55.5688,55.646,48547.0
2023-05-11 14:15:00,57.66,57.66,57.53,57.59,64115.0,55.646,55.646,55.5205,55.5784,64115.0
2023-05-11 14:20:00,57.59,57.66,57.5,57.65,58956.0,55.5784,55.646,55.4916,55.6363,58956.0
2023-05-11 14:25:00,57.65,57.7,57.59,57.6,50855.0,55.6363,55.6846,55.5784,55.5881,50855.0
2023-05-11 14:30:00,57.6,57.7,57.58,57.69,45703.0,55.5881,55.6846,55.5688,55.6749,45703.0
2023-05-11 14:35:00,57.69,57.79,57.67,57.78,52401.0,55.6749,55.7714,55.6556,55.7618,52401.0
2023-05-11 14:40:00,57.78,57.82,57.73,57.77,72947.0,55.7618,55.8004,55.7135,55.7521,72947.0
2023-05-11 14:45:00,57.78,57.79,57.72,57.76,71704.0,55.7618,55.7714,55.7039,55.7425,71704.0
2023-05-11 14:50:00,57.75,57.77,57.72,57.74,50788.0,55.7328,55.7521,55.7039,55.7232,50788.0
2023-05-11 14:55:00,57.74,57.82,57.73,57.79,63023.0,55.7232,55.8004,55.7135,55.7714,63023.0
2023-05-11 15:00:00,57.79,57.79,57.74,57.75,56752.0,55.7714,55.7714,55.7232,55.7328,56752.0
2023-05-11 15:05:00,57.76,57.8,57.71,57.8,69595.0,55.7425,55.7811,55.6942,55.7811,69595.0
2023-05-11 15:10:00,57.8,57.82,57.77,57.8,68242.0,55.7811,55.8004,55.7521,55.7811,68242.0
2023-05-11 15:15:00,57.79,57.8,57.63,57.64,79026.0,55.7714,55.7811,55.617,55.6267,79026.0
2023-05-11 15:20:00,57.65,57.85,57.63,57.83,160288.0,55.6363,55.8293,55.617,55.81,160288.0
2023-05-11 15:25:00,57.82,57.86,57.76,57.79,91968.0,55.8004,55.839,55.7425,55.7714,91968.0
2023-05-11 15:30:00,57.79,57.79,57.7,57.74,101606.0,55.7714,55.7714,55.6846,55.7232,101606.0
2023-05-11 15:35:00,57.74,57.74,57.6,57.62,89211.0,55.7232,55.7232,55.5881,55.6074,89211.0
2023-05-11 15:40:00,57.62,57.64,57.48,57.51,124068.0,55.6074,55.6267,55.4723,55.5012,124068.0
2023-05-11 15:45:00,57.51,57.62,57.48,57.59,177502.0,55.5012,55.6074,55.4723,55.5784,177502.0
2023-05-11 15:50:00,57.61,57.69,57.54,57.68,308149.0,55.5977,55.6749,55.5302,55.6653,308149.0
2023-05-11 15:55:00,57.68,58.0,57.67,57.93,1153708.0,55.6653,55.9741,55.6556,55.9065,1153708.0
2023-05-12 09:30:00,58.08,58.33,58.06,58.12,258807.0,56.0513,56.2926,56.032,56.0899,258807.0
2023-05-12 09:35:00,58.15,58.32,57.99,57.99,147731.0,56.1189,56.2829,55.9645,55.9645,147731.0
2023-05-12 09:40:00,57.98,58.27,57.96,58.26,111475.0,55.9548,56.2347,55.9355,56.225,111475.0
2023-05-12 09:45:00,58.27,58.33,57.95,58.04,165167.0,56.2347,56.2926,55.9258,56.0127,165167.0
2023-05-12 09:50:00,58.03,58.28,57.97,58.23,119217.0,56.0031,56.2443,55.9451,56.1961,119217.0
2023-05-12 09:55:00,58.25,58.32,58.18,58.19,103932.0,56.2154,56.2829,56.1478,56.1575,103932.0
2023-05-12 10:00:00,58.19,58.28,58.09,58.09,169468.0,56.1575,56.2443,56.061,56.061,169468.0
2023-05-12 10:05:00,58.1,58.24,58.01,58.22,132503.0,56.0706,56.2057,55.9838,56.1864,132503.0
2023-05-12 10:10:00,58.23,58.37,58.17,58.27,137927.0,56.1961,56.3312,56.1382,56.2347,137927.0
2023-05-12 10:15:00,58.27,58.28,58.09,58.14,114735.0,56.2347,56.2443,56.061,56.1092,114735.0
2023-05-12 10:20:00,58.15,58.28,58.01,58.09,118882.0,56.1189,56.2443,55.9838,56.061,118882.0
2023-05-12 10:25:00,58.11,58.18,58.01,58.07,100156.0,56.0803,56.1478,55.9838,56.0417,100156.0
2023-05-12 10:30:00,58.06,58.15,58.01,58.12,75466.0,56.032,56.1189,55.9838,56.0899,75466.0
2023-05-12 10:35:00,58.13,58.15,57.98,58.06,102369.0,56.0996,56.1189,55.9548,56.032,102369.0
2023-05-12 10:40:00,58.05,58.19,58.03,58.17,89080.0,56.0224,56.1575,56.0031,56.1382,89080.0
2023-05-12 10:45:00,58.16,58.2,58.06,58.11,75924.0,56.1285,56.1671,56.032,56.0803,75924.0
2023-05-12 10:50:00,58.1,58.19,58.06,58.17,62940.0,56.0706,56.1575,56.032,56.1382,62940.0
2023-05-12 10:55:00,58.18,58.36,58.18,58.33,121751.0,56.1478,56.3215,56.1478,56.2926,121751.0
2023-05-12 11:00:00,58.33,58.4,58.18,58.24,108313.0,56.2926,56.3601,56.1478,56.2057,108313.0
2023-05-12 11:05:00,58.23,58.34,58.2,58.27,73214.0,56.1961,56.3022,56.1671,56.2347,73214.0
2023-05-12 11:10:00,58.27,58.27,58.14,58.24,52884.0,56.2347,56.2347,56.1092,56.2057,52884.0
2023-05-12 11:15:00,58.23,58.29,58.16,58.2,62955.0,56.1961,56.254,56.1285,56.1671,62955.0
2023-05-12 11:20:00,58.19,58.32,58.18,58.29,50871.0,56.1575,56.2829,56.1478,56.254,50871.0
2023-05-12 11:25:00,58.28,58.29,58.14,58.19,73177.0,56.2443,56.254,56.1092,56.1575,73177.0
2023-05-12 11:30:00,58.19,58.19,58.12,58.15,60452.0,56.1575,56.1575,56.0899,56.1189,60452.0
2023-05-12 11:35:00,58.15,58.19,58.01,58.01,97792.0,56.1189,56.1575,55.9838,55.9838,97792.0
2023-05-12 11:40:00,58.0,58.13,57.98,58.1,142650.0,55.9741,56.0996,55.9548,56.0706,142650.0
2023-05-12 11:45:00,58.1,58.13,57.95,57.97,54396.0,56.0706,56.0996,55.9258,55.9451,54396.0
2023-05-12 11:50:00,57.96,57.98,57.87,57.9,68871.0,55.9355,55.9548,55.8486,55.8776,68871.0
2023-05-12 11:55:00,57.89,57.96,57.81,57.81,96427.0,55.8679,55.9355,55.7907,55.7907,96427.0
2023-05-12 12:00:00,57.82,57.95,57.8,57.83,94059.0,55.8004,55.9258,55.7811,55.81,94059.0
2023-05-12 12:05:00,57.83,58.09,57.83,58.08,191215.0,55.81,56.061,55.81,56.0513,191215.0
2023-05-12 12:10:00,58.08,58.13,58.01,58.05,71319.0,56.0513,56.0996,55.9838,56.0224,71319.0
2023-05-12 12:15:00,58.05,58.12,57.97,58.01,85573.0,56.0224,56.0899,55.9451,55.9838,85573.0
2023-05-12 12:20:00,58.01,58.02,57.9,57.91,76013.0,55.9838,55.9934,55.8776,55.8872,76013.0
2023-05-12 12:25:00,57.91,57.98,57.87,57.94,185659.0,55.8872,55.9548,55.8486,55.9162,185659.0
2023-05-12 12:30:00,57.94,58.03,57.93,57.99,67100.0,55.9162,56.0031,55.9065,55.9645,67100.0
2023-05-12 12:35:00,58.0,58.05,57.98,58.05,49174.0,55.9741,56.0224,55.9548,56.0224,49174.0
2023-05-12 12:40:00,58.04,58.05,57.87,57.88,50300.0,56.0127,56.0224,55.8486,55.8583,50300.0
2023-05-12 12:45:00,57.89,57.96,57.86,57.93,40435.0,55.8679,55.9355,55.839,55.9065,40435.0
2023-05-12 12:50:00,57.93,57.98,57.91,57.95,58448.0,55.9065,55.9548,55.8872,55.9258,58448.0
2023-05-12 12:55:00,57.94,57.98,57.87,57.9,40671.0,55.9162,55.9548,55.8486,55.8776,40671.0
2023-05-12 13:00:00,57.9,57.93,57.83,57.88,46356.0,55.8776,55.9065,55.81,55.8583,46356.0
2023-05-12 13:05:00,57.88,57.97,57.87,57.95,53324.0,55.8583,55.9451,55.8486,55.9258,53324.0
2023-05-12 13:10:00,57.94,57.99,57.92,57.95,94374.0,55.9162,55.9645,55.8969,55.9258,94374.0
2023-05-12 13:15:00,57.96,58.03,57.92,58.01,70469.0,55.9355,56.0031,55.8969,55.9838,70469.0
2023-05-12 13:20:00,58.01,58.1,58.0,58.07,55425.0,55.9838,56.0706,55.9741,56.0417,55425.0
2023-05-12 13:25:00,58.08,58.08,57.99,58.03,74761.0,56.0513,56.0513,55.9645,56.0031,74761.0
2023-05-12 13:30:00,58.03,58.07,57.96,57.98,84838.0,56.0031,56.0417,55.9355,55.9548,84838.0
2023-05-12 13:35:00,57.99,58.04,57.94,57.99,70980.0,55.9645,56.0127,55.9162,55.9645,70980.0
2023-05-12 13:40:00,57.99,58.02,57.94,58.01,42180.0,55.9645,55.9934,55.9162,55.9838,42180.0
2023-05-12 13:45:00,58.0,58.02,57.93,57.94,43558.0,55.9741,55.9934,55.9065,55.9162,43558.0
2023-05-12 13:50:00,57.94,57.96,57.83,57.84,47525.0,55.9162,55.9355,55.81,55.8197,47525.0
2023-05-12 13:55:00,57.85,57.9,57.85,57.88,62397.0,55.8293,55.8776,55.8293,55.8583,62397.0
2023-05-12 14:00:00,57.88,57.88,57.78,57.8,61552.0,55.8583,55.8583,55.7618,55.7811,61552.0
2023-05-12 14:05:00,57.8,57.84,57.77,57.78,55967.0,55.7811,55.8197,55.7521,55.7618,55967.0
2023-05-12 14:10:00,57.79,57.88,57.77,57.82,67129.0,55.7714,55.8583,55.7521,55.8004,67129.0
2023-05-12 14:15:00,57.81,57.83,57.74,57.76,89081.0,55.7907,55.81,55.7232,55.7425,89081.0
2023-05-12 14:20:00,57.76,57.95,57.75,57.94,69981.0,55.7425,55.9258,55.7328,55.9162,69981.0
2023-05-12 14:25:00,57.94,58.01,57.9,57.97,76437.0,55.9162,55.9838,55.8776,55.9451,76437.0
2023-05-12 14:30:00,57.96,58.0,57.89,57.98,54905.0,55.9355,55.9741,55.8679,55.9548,54905.0
2023-05-12 14:35:00,57.98,58.0,57.94,57.96,143303.0,55.9548,55.9741,55.9162,55.9355,143303.0
2023-05-12 14:40:00,57.96,58.02,57.91,57.97,96325.0,55.9355,55.9934,55.8872,55.9451,96325.0
2023-05-12 14:45:00,57.97,58.05,57.97,58.03,79455.0,55.9451,56.0224,55.9451,56.0031,79455.0
2023-05-12 14:50:00,58.03,58.07,58.0,58.0,82810.0,56.0031,56.0417,55.9741,55.9741,82810.0
2023-05-12 14:55:00,58.01,58.02,57.96,58.01,64962.0,55.9838,55.9934,55.9355,55.9838,64962.0
2023-05-12 15:00:00,58.0,58.03,57.95,57.98,83312.0,55.9741,56.0031,55.9258,55.9548,83312.0
2023-05-12 15:05:00,57.99,58.05,57.96,58.05,59007.0,55.9645,56.0224,55.9355,56.0224,59007.0
2023-05-12 15:10:00,58.04,58.06,57.96,57.97,79254.0,56.0127,56.032,55.9355,55.9451,79254.0
2023-05-12 15:15:00,57.98,58.06,57.96,58.04,87068.0,55.9548,56.032,55.9355,56.0127,87068.0
2023-05-12 15:20:00,58.05,58.07,58.02,58.05,55702.0,56.0224,56.0417,55.9934,56.0224,55702.0
2023-05-12 15:25:00,58.05,58.06,57.98,58.0,72479.0,56.0224,56.032,55.9548,55.9741,72479.0
2023-05-12 15:30:00,58.0,58.03,57.96,58.01,74355.0,55.9741,56.0031,55.9355,55.9838,74355.0
2023-05-12 15:35:00,58.02,58.05,57.97,58.02,95667.0,55.9934,56.0224,55.9451,55.9934,95667.0
2023-05-12 15:40:00,58.02,58.03,57.95,57.96,89555.0,55.9934,56.0031,55.9258,55.9355,89555.0
2023-05-12 15:45:00,57.97,58.02,57.96,57.98,135844.0,55.9451,55.9934,55.9355,55.9548,135844.0
2023-05-12 15:50:00,57.98,58.05,57.95,58.03,232812.0,55.9548,56.0224,55.9258,56.0031,232812.0
2023-05-12 15:55:00,58.03,58.13,58.03,58.11,304498.0,56.0031,56.0996,56.0031,56.0803,304498.0
2023-05-15 09:30:00,58.4,58.64,58.36,58.38,325009.0,56.3601,56.5917,56.3215,56.3408,325009.0
2023-05-15 09:35:00,58.4,58.55,58.28,58.48,101852.0,56.3601,56.5049,56.2443,56.4373,101852.0
2023-05-15 09:40:00,58.48,58.55,58.25,58.25,173942.0,56.4373,56.5049,56.2154,56.2154,173942.0
2023-05-15 09:45:00,58.25,58.28,58.16,58.19,102300.0,56.2154,56.2443,56.1285,56.1575,102300.0
2023-05-15 09:50:00,58.19,58.5,58.18,58.43,169588.0,56.1575,56.4566,56.1478,56.3891,169588.0
2023-05-15 09:55:00,58.43,58.62,58.42,58.51,143766.0,56.3891,56.5724,56.3794,56.4663,143766.0
2023-05-15 10:00:00,58.51,58.63,58.46,58.52,121550.0,56.4663,56.5821,56.418,56.4759,121550.0
2023-05-15 10:05:00,58.53,58.61,58.49,58.52,174862.0,56.4856,56.5628,56.447,56.4759,174862.0
2023-05-15 10:10:00,58.52,58.58,58.41,58.45,136470.0,56.4759,56.5338,56.3698,56.4084,136470.0
2023-05-15 10:15:00,58.46,58.52,58.32,58.35,86083.0,56.418,56.4759,56.2829,56.3119,86083.0
2023-05-15 10:20:00,58.36,58.67,58.36,58.64,246296.0,56.3215,56.6207,56.3215,56.5917,246296.0
2023-05-15 10:25:00,58.65,58.77,58.59,58.61,262109.0,56.6014,56.7172,56.5435,56.5628,262109.0
2023-05-15 10:30:00,58.6,58.65,58.52,58.61,62005.0,56.5531,56.6014,56.4759,56.5628,62005.0
2023-05-15 10:35:00,58.62,58.65,58.47,58.54,81647.0,56.5724,56.6014,56.4277,56.4952,81647.0
2023-05-15 10:40:00,58.55,58.64,58.55,58.61,56838.0,56.5049,56.5917,56.5049,56.5628,56838.0
2023-05-15 10:45:00,58.62,58.62,58.51,58.52,47416.0,56.5724,56.5724,56.4663,56.4759,47416.0
2023-05-15 10:50:00,58.52,58.61,58.49,58.59,45712.0,56.4759,56.5628,56.447,56.5435,45712.0
2023-05-15 10:55:00,58.59,58.64,58.49,58.51,69037.0,56.5435,56.5917,56.447,56.4663,69037.0
2023-05-15 11:00:00,58.5,58.6,58.48,58.58,46585.0,56.4566,56.5531,56.4373,56.5338,46585.0
2023-05-15 11:05:00,58.58,58.59,58.53,58.54,42349.0,56.5338,56.5435,56.4856,56.4952,42349.0
2023-05-15 11:10:00,58.55,58.64,58.55,58.6,51691.0,56.5049,56.5917,56.5049,56.5531,51691.0
2023-05-15 11:15:00,58.59,58.68,58.57,58.62,107736.0,56.5435,56.6303,56.5242,56.5724,107736.0
2023-05-15 11:20:00,58.62,58.63,58.5,58.62,76905.0,56.5724,56.5821,56.4566,56.5724,76905.0
2023-05-15 11:25:00,58.65,58.67,58.53,58.53,69896.0,56.6014,56.6207,56.4856,56.4856,69896.0
2023-05-15 11:30:00,58.53,58.63,58.51,58.57,56367.0,56.4856,56.5821,56.4663,56.5242,56367.0
2023-05-15 11:35:00,58.59,58.64,58.57,58.58,35040.0,56.5435,56.5917,56.5242,56.5338,35040.0
2023-05-15 11:40:00,58.57,58.6,58.49,58.51,50321.0,56.5242,56.5531,56.447,56.4663,50321.0
2023-05-15 11:45:00,58.5,58.57,58.48,58.56,40058.0,56.4566,56.5242,56.4373,56.5145,40058.0
2023-05-15 11:50:00,58.56,58.56,58.46,58.49,61230.0,56.5145,56.5145,56.418,56.447,61230.0
2023-05-15 11:55:00,58.48,58.53,58.45,58.49,48120.0,56.4373,56.4856,56.4084,56.447,48120.0
2023-05-15 12:00:00,58.48,58.51,58.41,58.44,57621.0,56.4373,56.4663,56.3698,56.3987,57621.0
2023-05-15 12:05:00,58.44,58.51,58.44,58.49,53274.0,56.3987,56.4663,56.3987,56.447,53274.0
2023-05-15 12:10:00,58.49,58.54,58.46,58.48,46222.0,56.447,56.4952,56.418,56.4373,46222.0
2023-05-15 12:15:00,58.48,58.51,58.45,58.5,35835.0,56.4373,56.4663,56.4084,56.4566,35835.0
2023-05-15 12:20:00,58.5,58.52,58.46,58.51,36791.0,56.4566,56.4759,56.418,56.4663,36791.0
2023-05-15 12:25:00,58.51,58.59,58.5,58.55,47577.0,56.4663,56.5435,56.4566,56.5049,47577.0
2023-05-15 12:30:00,58.56,58.65,58.56,58.64,46995.0,56.5145,56.6014,56.5145,56.5917,46995.0
2023-05-15 12:35:00,58.64,58.7,58.6,58.67,71468.0,56.5917,56.6497,56.5531,56.6207,71468.0
2023-05-15 12:40:00,58.68,58.71,58.55,58.6,91590.0,56.6303,56.6593,56.5049,56.5531,91590.0
2023-05-15 12:45:00,58.59,58.65,58.58,58.64,41806.0,56.5435,56.6014,56.5338,56.5917,41806.0
2023-05-15 12:50:00,58.65,58.8,58.64,58.8,114537.0,56.6014,56.7462,56.5917,56.7462,114537.0
2023-05-15 12:55:00,58.8,58.88,58.78,58.79,121360.0,56.7462,56.8234,56.7269,56.7365,121360.0
2023-05-15 13:00:00,58.78,58.82,58.7,58.75,75996.0,56.7269,56.7655,56.6497,56.6979,75996.0
2023-05-15 13:05:00,58.76,58.76,58.68,58.69,34225.0,56.7076,56.7076,56.6303,56.64,34225.0
2023-05-15 13:10:00,58.69,58.76,58.68,58.76,52009.0,56.64,56.7076,56.6303,56.7076,52009.0
2023-05-15 13:15:00,58.75,58.86,58.75,58.78,39538.0,56.6979,56.8041,56.6979,56.7269,39538.0
2023-05-15 13:20:00,58.78,58.78,58.63,58.66,52885.0,56.7269,56.7269,56.5821,56.611,52885.0
2023-05-15 13:25:00,58.66,58.7,58.59,58.61,89863.0,56.611,56.6497,56.5435,56.5628,89863.0
2023-05-15 13:30:00,58.61,58.66,58.59,58.62,40433.0,56.5628,56.611,56.5435,56.5724,40433.0
2023-05-15 13:35:00,58.61,58.65,58.55,58.56,39649.0,56.5628,56.6014,56.5049,56.5145,39649.0
2023-05-15 13:40:00,58.55,58.55,58.43,58.45,42613.0,56.5049,56.5049,56.3891,56.4084,42613.0
2023-05-15 13:45:00,58.45,58.46,58.41,58.46,45461.0,56.4084,56.418,56.3698,56.418,45461.0
2023-05-15 13:50:00,58.45,58.51,58.43,58.48,36215.0,56.4084,56.4663,56.3891,56.4373,36215.0
2023-05-15 13:55:00,58.48,58.49,58.44,58.45,30896.0,56.4373,56.447,56.3987,56.4084,30896.0
2023-05-15 14:00:00,58.46,58.46,58.35,58.38,55261.0,56.418,56.418,56.3119,56.3408,55261.0
2023-05-15 14:05:00,58.37,58.43,58.35,58.42,50060.0,56.3312,56.3891,56.3119,56.3794,50060.0
2023-05-15 14:10:00,58.42,58.47,58.4,58.42,37907.0,56.3794,56.4277,56.3601,56.3794,37907.0
2023-05-15 14:15:00,58.41,58.42,58.33,58.37,87997.0,56.3698,56.3794,56.2926,56.3312,87997.0
2023-05-15 14:20:00,58.37,58.44,58.29,58.3,46157.0,56.3312,56.3987,56.254,56.2636,46157.0
2023-05-15 14:25:00,58.3,58.35,58.3,58.33,51560.0,56.2636,56.3119,56.2636,56.2926,51560.0
2023-05-15 14:30:00,58.33,58.4,58.3,58.32,58173.0,56.2926,56.3601,56.2636,56.2829,58173.0
2023-05-15 14:35:00,58.33,58.37,58.32,58.35,31270.0,56.2926,56.3312,56.2829,56.3119,31270.0
2023-05-15 14:40:00,58.35,58.4,58.34,58.39,40986.0,56.3119,56.3601,56.3022,56.3505,40986.0
2023-05-15 14:45:00,58.39,58.45,58.37,58.38,40916.0,56.3505,56.4084,56.3312,56.3408,40916.0
2023-05-15 14:50:00,58.37,58.42,58.36,58.4,36953.0,56.3312,56.3794,56.3215,56.3601,36953.0
2023-05-15 14:55:00,58.41,58.48,58.37,58.46,76696.0,56.3698,56.4373,56.3312,56.418,76696.0
2023-05-15 15:00:00,58.47,58.5,58.42,58.44,59121.0,56.4277,56.4566,56.3794,56.3987,59121.0
2023-05-15 15:05:00,58.44,58.46,58.39,58.42,38315.0,56.3987,56.418,56.3505,56.3794,38315.0
2023-05-15 15:10:00,58.42,58.47,58.41,58.45,43566.0,56.3794,56.4277,56.3698,56.4084,43566.0
2023-05-15 15:15:00,58.44,58.45,58.38,58.43,43983.0,56.3987,56.4084,56.3408,56.3891,43983.0
2023-05-15 15:20:00,58.43,58.44,58.39,58.43,37737.0,56.3891,56.3987,56.3505,56.3891,37737.0
2023-05-15 15:25:00,58.43,58.47,58.41,58.45,58291.0,56.3891,56.4277,56.3698,56.4084,58291.0
2023-05-15 15:30:00,58.45,58.51,58.42,58.5,81453.0,56.4084,56.4663,56.3794,56.4566,81453.0
2023-05-15 15:35:00,58.5,58.5,58.38,58.39,114504.0,56.4566,56.4566,56.3408,56.3505,114504.0
2023-05-15 15:40:00,58.4,58.42,58.34,58.36,107301.0,56.3601,56.3794,56.3022,56.3215,107301.0
2023-05-15 15:45:00,58.36,58.41,58.34,58.38,103551.0,56.3215,56.3698,56.3022,56.3408,103551.0
2023-05-15 15:50:00,58.36,58.47,58.32,58.35,362113.0,56.3215,56.4277,56.2829,56.3119,362113.0
2023-05-15 15:55:00,58.36,58.53,58.34,58.53,595039.0,56.3215,56.4856,56.3022,56.4856,595039.0
2023-05-16 09:30:00,58.77,58.87,58.56,58.68,301281.0,56.7172,56.8137,56.5145,56.6303,301281.0
2023-05-16 09:35:00,58.69,58.8,58.59,58.62,122928.0,56.64,56.7462,56.5435,56.5724,122928.0
2023-05-16 09:40:00,58.59,58.7,58.49,58.61,202506.0,56.5435,56.6497,56.447,56.5628,202506.0
2023-05-16 09:45:00,58.61,58.65,58.35,58.4,217750.0,56.5628,56.6014,56.3119,56.3601,217750.0
2023-05-16 09:50:00,58.41,58.44,58.18,58.25,169114.0,56.3698,56.3987,56.1478,56.2154,169114.0
2023-05-16 09:55:00,58.26,58.32,58.16,58.2,174712.0,56.225,56.2829,56.1285,56.1671,174712.0
2023-05-16 10:00:00,58.19,58.39,58.18,58.37,125716.0,56.1575,56.3505,56.1478,56.3312,125716.0
2023-05-16 10:05:00,58.37,58.46,58.27,58.27,260651.0,56.3312,56.418,56.2347,56.2347,260651.0
2023-05-16 10:10:00,58.27,58.27,58.11,58.19,126432.0,56.2347,56.2347,56.0803,56.1575,126432.0
2023-05-16 10:15:00,58.19,58.27,58.15,58.17,97253.0,56.1575,56.2347,56.1189,56.1382,97253.0
2023-05-16 10:20:00,58.18,58.28,58.14,58.18,88964.0,56.1478,56.2443,56.1092,56.1478,88964.0
2023-05-16 10:25:00,58.18,58.29,58.12,58.28,108178.0,56.1478,56.254,56.0899,56.2443,108178.0
2023-05-16 10:30:00,58.29,58.35,58.21,58.24,106795.0,56.254,56.3119,56.1768,56.2057,106795.0
2023-05-16 10:35:00,58.25,58.28,58.11,58.25,88016.0,56.2154,56.2443,56.0803,56.2154,88016.0
2023-05-16 10:40:00,58.25,58.27,58.2,58.25,54720.0,56.2154,56.2347,56.1671,56.2154,54720.0
2023-05-16 10:45:00,58.25,58.29,58.2,58.25,32094.0,56.2154,56.254,56.1671,56.2154,32094.0
2023-05-16 10:50:00,58.24,58.26,58.09,58.16,89643.0,56.2057,56.225,56.061,56.1285,89643.0
2023-05-16 10:55:00,58.16,58.16,58.01,58.07,106760.0,56.1285,56.1285,55.9838,56.0417,106760.0
2023-05-16 11:00:00,58.06,58.29,58.06,58.29,87709.0,56.032,56.254,56.032,56.254,87709.0
2023-05-16 11:05:00,58.28,58.33,58.11,58.14,259332.0,56.2443,56.2926,56.0803,56.1092,259332.0
2023-05-16 11:10:00,58.14,58.25,58.1,58.11,61679.0,56.1092,56.2154,56.0706,56.0803,61679.0
2023-05-16 11:15:00,58.11,58.16,58.06,58.07,46031.0,56.0803,56.1285,56.032,56.0417,46031.0
2023-05-16 11:20:00,58.08,58.12,58.01,58.09,81145.0,56.0513,56.0899,55.9838,56.061,81145.0
2023-05-16 11:25:00,58.09,58.24,58.08,58.19,77280.0,56.061,56.2057,56.0513,56.1575,77280.0
2023-05-16 11:30:00,58.2,58.3,58.16,58.23,80172.0,56.1671,56.2636,56.1285,56.1961,80172.0
2023-05-16 11:35:00,58.25,58.26,58.01,58.05,56784.0,56.2154,56.225,55.9838,56.0224,56784.0
2023-05-16 11:40:00,58.05,58.25,58.02,58.24,195098.0,56.0224,56.2154,55.9934,56.2057,195098.0
2023-05-16 11:45:00,58.23,58.28,58.15,58.27,76071.0,56.1961,56.2443,56.1189,56.2347,76071.0
2023-05-16 11:50:00,58.26,58.3,58.16,58.19,41107.0,56.225,56.2636,56.1285,56.1575,41107.0
2023-05-16 11:55:00,58.19,58.21,58.05,58.14,94304.0,56.1575,56.1768,56.0224,56.1092,94304.0
2023-05-16 12:00:00,58.14,58.3,58.13,58.23,207856.0,56.1092,56.2636,56.0996,56.1961,207856.0
2023-05-16 12:05:00,58.23,58.25,58.08,58.24,150434.0,56.1961,56.2154,56.0513,56.2057,150434.0
2023-05-16 12:10:00,58.25,58.3,58.18,58.21,45914.0,56.2154,56.2636,56.1478,56.1768,45914.0
2023-05-16 12:15:00,58.22,58.29,58.17,58.27,225023.0,56.1864,56.254,56.1382,56.2347,225023.0
2023-05-16 12:20:00,58.26,58.28,58.12,58.16,58256.0,56.225,56.2443,56.0899,56.1285,58256.0
2023-05-16 12:25:00,58.15,58.15,58.04,58.14,61444.0,56.1189,56.1189,56.0127,56.1092,61444.0
2023-05-16 12:30:00,58.15,58.17,58.07,58.1,87923.0,56.1189,56.1382,56.0417,56.0706,87923.0
2023-05-16 12:35:00,58.1,58.24,58.09,58.24,48332.0,56.0706,56.2057,56.061,56.2057,48332.0
2023-05-16 12:40:00,58.24,58.26,58.16,58.19,68287.0,56.2057,56.225,56.1285,56.1575,68287.0
2023-05-16 12:45:00,58.19,58.22,58.09,58.18,145478.0,56.1575,56.1864,56.061,56.1478,145478.0
2023-05-16 12:50:00,58.18,58.3,58.17,58.3,46746.0,56.1478,56.2636,56.1382,56.2636,46746.0
2023-05-16 12:55:00,58.29,58.32,58.26,58.3,76190.0,56.254,56.2829,56.225,56.2636,76190.0
2023-05-16 13:00:00,58.3,58.34,58.19,58.2,47514.0,56.2636,56.3022,56.1575,56.1671,47514.0
2023-05-16 13:05:00,58.2,58.26,58.16,58.22,53251.0,56.1671,56.225,56.1285,56.1864,53251.0
2023-05-16 13:10:00,58.22,58.22,58.16,58.2,28023.0,56.1864,56.1864,56.1285,56.1671,28023.0
2023-05-16 13:15:00,58.2,58.29,58.19,58.27,60942.0,56.1671,56.254,56.1575,56.2347,60942.0
2023-05-16 13:20:00,58.27,58.33,58.24,58.27,60881.0,56.2347,56.2926,56.2057,56.2347,60881.0
2023-05-16 13:25:00,58.27,58.33,58.24,58.32,30181.0,56.2347,56.2926,56.2057,56.2829,30181.0
2023-05-16 13:30:00,58.32,58.41,58.31,58.38,85501.0,56.2829,56.3698,56.2733,56.3408,85501.0
2023-05-16 13:35:00,58.38,58.38,58.31,58.36,51995.0,56.3408,56.3408,56.2733,56.3215,51995.0
2023-05-16 13:40:00,58.36,58.38,58.31,58.34,39129.0,56.3215,56.3408,56.2733,56.3022,39129.0
2023-05-16 13:45:00,58.34,58.45,58.33,58.45,36721.0,56.3022,56.4084,56.2926,56.4084,36721.0
2023-05-16 13:50:00,58.45,58.48,58.37,58.41,73048.0,56.4084,56.4373,56.3312,56.3698,73048.0
2023-05-16 13:55:00,58.41,58.42,58.34,58.35,31959.0,56.3698,56.3794,56.3022,56.3119,31959.0
2023-05-16 14:00:00,58.35,58.41,58.34,58.4,58179.0,56.3119,56.3698,56.3022,56.3601,58179.0
2023-05-16 14:05:00,58.39,58.45,58.38,58.43,46773.0,56.3505,56.4084,56.3408,56.3891,46773.0
2023-05-16 14:10:00,58.43,58.44,58.31,58.34,79103.0,56.3891,56.3987,56.2733,56.3022,79103.0
2023-05-16 14:15:00,58.33,58.35,58.29,58.3,30234.0,56.2926,56.3119,56.254,56.2636,30234.0
2023-05-16 14:20:00,58.32,58.33,58.22,58.28,168656.0,56.2829,56.2926,56.1864,56.2443,168656.0
2023-05-16 14:25:00,58.27,58.35,58.26,58.28,120351.0,56.2347,56.3119,56.225,56.2443,120351.0
2023-05-16 14:30:00,58.29,58.31,58.21,58.23,90036.0,56.254,56.2733,56.1768,56.1961,90036.0
2023-05-16 14:35:00,58.22,58.24,58.17,58.19,50103.0,56.1864,56.2057,56.1382,56.1575,50103.0
2023-05-16 14:40:00,58.19,58.2,58.08,58.12,98482.0,56.1575,56.1671,56.0513,56.0899,98482.0
2023-05-16 14:45:00,58.12,58.2,58.11,58.15,81615.0,56.0899,56.1671,56.0803,56.1189,81615.0
2023-05-16 14:50:00,58.15,58.24,58.12,58.23,76706.0,56.1189,56.2057,56.0899,56.1961,76706.0
2023-05-16 14:55:00,58.24,58.25,58.2,58.22,83112.0,56.2057,56.2154,56.1671,56.1864,83112.0
2023-05-16 15:00:00,58.21,58.22,58.14,58.15,52139.0,56.1768,56.1864,56.1092,56.1189,52139.0
2023-05-16 15:05:00,58.15,58.2,58.11,58.18,188969.0,56.1189,56.1671,56.0803,56.1478,188969.0
2023-05-16 15:10:00,58.17,58.21,58.11,58.11,80297.0,56.1382,56.1768,56.0803,56.0803,80297.0
2023-05-16 15:15:00,58.12,58.18,58.07,58.16,73295.0,56.0899,56.1478,56.0417,56.1285,73295.0
2023-05-16 15:20:00,58.16,58.17,58.07,58.09,58273.0,56.1285,56.1382,56.0417,56.061,58273.0
2023-05-16 15:25:00,58.09,58.14,58.06,58.11,65814.0,56.061,56.1092,56.032,56.0803,65814.0
2023-05-16 15:30:00,58.1,58.17,58.07,58.13,79993.0,56.0706,56.1382,56.0417,56.0996,79993.0
2023-05-16 15:35:00,58.12,58.13,58.02,58.08,129783.0,56.0899,56.0996,55.9934,56.0513,129783.0
2023-05-16 15:40:00,58.08,58.09,58.01,58.06,92022.0,56.0513,56.061,55.9838,56.032,92022.0
2023-05-16 15:45:00,58.05,58.1,58.01,58.09,164111.0,56.0224,56.0706,55.9838,56.061,164111.0
2023-05-16 15:50:00,58.09,58.12,58.01,58.09,243180.0,56.061,56.0899,55.9838,56.061,243180.0
2023-05-16 15:55:00,58.08,58.15,58.07,58.14,413526.0,56.0513,56.1189,56.0417,56.1092,413526.0
2023-05-17 09:30:00,58.7,58.81,58.43,58.51,319922.0,56.6497,56.7558,56.3891,56.4663,319922.0
2023-05-17 09:35:00,58.51,58.56,58.44,58.46,112394.0,56.4663,56.5145,56.3987,56.418,112394.0
2023-05-17 09:40:00,58.46,58.56,58.37,58.53,132185.0,56.418,56.5145,56.3312,56.4856,132185.0
2023-05-17 09:45:00,58.53,58.59,58.44,58.47,113496.0,56.4856,56.5435,56.3987,56.4277,113496.0
2023-05-17 09:50:00,58.46,58.54,58.38,58.5,136012.0,56.418,56.4952,56.3408,56.4566,136012.0
2023-05-17 09:55:00,58.5,58.55,58.38,58.45,112038.0,56.4566,56.5049,56.3408,56.4084,112038.0
2023-05-17 10:00:00,58.45,58.53,58.36,58.44,133008.0,56.4084,56.4856,56.3215,56.3987,133008.0
2023-05-17 10:05:00,58.44,58.63,58.44,58.55,104056.0,56.3987,56.5821,56.3987,56.5049,104056.0
2023-05-17 10:10:00,58.55,58.55,58.41,58.48,109215.0,56.5049,56.5049,56.3698,56.4373,109215.0
2023-05-17 10:15:00,58.49,58.53,58.34,58.38,60408.0,56.447,56.4856,56.3022,56.3408,60408.0
2023-05-17 10:20:00,58.37,58.54,58.36,58.54,54910.0,56.3312,56.4952,56.3215,56.4952,54910.0
2023-05-17 10:25:00,58.54,58.62,58.51,58.59,46881.0,56.4952,56.5724,56.4663,56.5435,46881.0
2023-05-17 10:30:00,58.58,58.59,58.45,58.5,85858.0,56.5338,56.5435,56.4084,56.4566,85858.0
2023-05-17 10:35:00,58.49,58.52,58.28,58.3,91491.0,56.447,56.4759,56.2443,56.2636,91491.0
2023-05-17 10:40:00,58.29,58.4,58.26,58.32,124404.0,56.254,56.3601,56.225,56.2829,124404.0
2023-05-17 10:45:00,58.33,58.33,58.17,58.27,156619.0,56.2926,56.2926,56.1382,56.2347,156619.0
2023-05-17 10:50:00,58.27,58.37,58.25,58.33,89629.0,56.2347,56.3312,56.2154,56.2926,89629.0
2023-05-17 10:55:00,58.32,58.33,58.25,58.32,67885.0,56.2829,56.2926,56.2154,56.2829,67885.0
2023-05-17 11:00:00,58.32,58.35,58.21,58.35,99448.0,56.2829,56.3119,56.1768,56.3119,99448.0
2023-05-17 11:05:00,58.34,58.41,58.29,58.4,115101.0,56.3022,56.3698,56.254,56.3601,115101.0
2023-05-17 11:10:00,58.39,58.46,58.36,58.42,78706.0,56.3505,56.418,56.3215,56.3794,78706.0
2023-05-17 11:15:00,58.42,58.56,58.42,58.49,136602.0,56.3794,56.5145,56.3794,56.447,136602.0
2023-05-17 11:20:00,58.49,58.53,58.37,58.45,63894.0,56.447,56.4856,56.3312,56.4084,63894.0
2023-05-17 11:25:00,58.44,58.51,58.37,58.51,94254.0,56.3987,56.4663,56.3312,56.4663,94254.0
2023-05-17 11:30:00,58.51,58.52,58.43,58.5,46067.0,56.4663,56.4759,56.3891,56.4566,46067.0
2023-05-17 11:35:00,58.5,58.59,58.47,58.58,43935.0,56.4566,56.5435,56.4277,56.5338,43935.0
2023-05-17 11:40:00,58.57,58.6,58.49,58.51,67473.0,56.5242,56.5531,56.447,56.4663,67473.0
2023-05-17 11:45:00,58.5,58.62,58.5,58.57,72899.0,56.4566,56.5724,56.4566,56.5242,72899.0
2023-05-17 11:50:00,58.58,58.65,58.57,58.57,68711.0,56.5338,56.6014,56.5242,56.5242,68711.0
2023-05-17 11:55:00,58.57,58.61,58.53,58.61,62167.0,56.5242,56.5628,56.4856,56.5628,62167.0
2023-05-17 12:00:00,58.61,58.65,58.6,58.63,68476.0,56.5628,56.6014,56.5531,56.5821,68476.0
2023-05-17 12:05:00,58.63,58.74,58.62,58.68,145964.0,56.5821,56.6883,56.5724,56.6303,145964.0
2023-05-17 12:10:00,58.68,58.72,58.64,58.7,77904.0,56.6303,56.669,56.5917,56.6497,77904.0
2023-05-17 12:15:00,58.71,58.72,58.6,58.67,53337.0,56.6593,56.669,56.5531,56.6207,53337.0
2023-05-17 12:20:00,58.67,58.82,58.65,58.79,132838.0,56.6207,56.7655,56.6014,56.7365,132838.0
2023-05-17 12:25:00,58.8,58.91,58.79,58.91,89357.0,56.7462,56.8523,56.7365,56.8523,89357.0
2023-05-17 12:30:00,58.91,58.92,58.84,58.88,94125.0,56.8523,56.862,56.7848,56.8234,94125.0
2023-05-17 12:35:00,58.88,59.03,58.88,59.01,148740.0,56.8234,56.9681,56.8234,56.9488,148740.0
2023-05-17 12:40:00,59.01,59.06,58.98,59.06,84227.0,56.9488,56.9971,56.9199,56.9971,84227.0
2023-05-17 12:45:00,59.05,59.16,59.05,59.14,89248.0,56.9874,57.0936,56.9874,57.0743,89248.0
2023-05-17 12:50:00,59.15,59.17,59.07,59.13,74089.0,57.0839,57.1032,57.0067,57.0646,74089.0
2023-05-17 12:55:00,59.12,59.14,59.03,59.05,54059.0,57.055,57.0743,56.9681,56.9874,54059.0
2023-05-17 13:00:00,59.05,59.13,59.04,59.1,73204.0,56.9874,57.0646,56.9778,57.0357,73204.0
2023-05-17 13:05:00,59.1,59.12,59.05,59.05,76508.0,57.0357,57.055,56.9874,56.9874,76508.0
2023-05-17 13:10:00,59.05,59.08,59.0,59.05,62579.0,56.9874,57.0164,56.9392,56.9874,62579.0
2023-05-17 13:15:00,59.04,59.05,58.95,58.97,229659.0,56.9778,56.9874,56.8909,56.9102,229659.0
2023-05-17 13:20:00,58.98,59.04,58.98,59.02,51835.0,56.9199,56.9778,56.9199,56.9585,51835.0
2023-05-17 13:25:00,59.02,59.07,59.0,59.07,53816.0,56.9585,57.0067,56.9392,57.0067,53816.0
2023-05-17 13:30:00,59.07,59.11,59.01,59.1,94698.0,57.0067,57.0453,56.9488,57.0357,94698.0
2023-05-17 13:35:00,59.11,59.11,58.98,59.07,70375.0,57.0453,57.0453,56.9199,57.0067,70375.0
2023-05-17 13:40:00,59.08,59.12,59.03,59.07,62618.0,57.0164,57.055,56.9681,57.0067,62618.0
2023-05-17 13:45:00,59.08,59.1,59.04,59.09,25272.0,57.0164,57.0357,56.9778,57.026,25272.0
2023-05-17 13:50:00,59.1,59.11,59.03,59.05,51934.0,57.0357,57.0453,56.9681,56.9874,51934.0
2023-05-17 13:55:00,59.05,59.1,59.0,59.08,81960.0,56.9874,57.0357,56.9392,57.0164,81960.0
2023-05-17 14:00:00,59.08,59.1,58.98,58.99,36111.0,57.0164,57.0357,56.9199,56.9295,36111.0
2023-05-17 14:05:00,58.99,59.02,58.9,58.92,51356.0,56.9295,56.9585,56.8427,56.862,51356.0
2023-05-17 14:10:00,58.93,58.96,58.88,58.91,53559.0,56.8716,56.9006,56.8234,56.8523,53559.0
2023-05-17 14:15:00,58.91,59.03,58.9,59.03,57931.0,56.8523,56.9681,56.8427,56.9681,57931.0
2023-05-17 14:20:00,59.03,59.04,58.95,58.97,43359.0,56.9681,56.9778,56.8909,56.9102,43359.0
2023-05-17 14:25:00,58.97,58.98,58.88,58.91,45508.0,56.9102,56.9199,56.8234,56.8523,45508.0
2023-05-17 14:30:00,58.9,58.92,58.86,58.87,56444.0,56.8427,56.862,56.8041,56.8137,56444.0
2023-05-17 14:35:00,58.88,58.94,58.87,58.91,53806.0,56.8234,56.8813,56.8137,56.8523,53806.0
2023-05-17 14:40:00,58.92,58.93,58.89,58.9,42703.0,56.862,56.8716,56.833,56.8427,42703.0
2023-05-17 14:45:00,58.9,58.95,58.86,58.95,99173.0,56.8427,56.8909,56.8041,56.8909,99173.0
2023-05-17 14:50:00,58.94,58.97,58.9,58.92,45680.0,56.8813,56.9102,56.8427,56.862,45680.0
2023-05-17 14:55:00,58.91,58.92,58.87,58.9,30881.0,56.8523,56.862,56.8137,56.8427,30881.0
2023-05-17 15:00:00,58.9,58.95,58.88,58.93,90493.0,56.8427,56.8909,56.8234,56.8716,90493.0
2023-05-17 15:05:00,58.92,59.0,58.92,58.98,59389.0,56.862,56.9392,56.862,56.9199,59389.0
2023-05-17 15:10:00,58.98,59.01,58.95,58.99,59558.0,56.9199,56.9488,56.8909,56.9295,59558.0
2023-05-17 15:15:00,59.0,59.02,58.95,58.97,85083.0,56.9392,56.9585,56.8909,56.9102,85083.0
2023-05-17 15:20:00,58.96,58.96,58.87,58.88,98699.0,56.9006,56.9006,56.8137,56.8234,98699.0
2023-05-17 15:25:00,58.88,58.94,58.85,58.94,94732.0,56.8234,56.8813,56.7944,56.8813,94732.0
2023-05-17 15:30:00,58.94,58.94,58.81,58.84,91320.0,56.8813,56.8813,56.7558,56.7848,91320.0
2023-05-17 15:35:00,58.84,58.9,58.81,58.85,133671.0,56.7848,56.8427,56.7558,56.7944,133671.0
2023-05-17 15:40:00,58.85,58.85,58.79,58.84,103492.0,56.7944,56.7944,56.7365,56.7848,103492.0
2023-05-17 15:45:00,58.83,58.92,58.83,58.87,149143.0,56.7751,56.862,56.7751,56.8137,149143.0
2023-05-17 15:50:00,58.86,58.88,58.8,58.84,282847.0,56.8041,56.8234,56.7462,56.7848,282847.0
2023-05-17 15:55:00,58.84,58.92,58.83,58.92,301215.0,56.7848,56.862,56.7751,56.862,301215.0
2023-05-18 09:30:00,58.82,58.86,58.48,58.56,205225.0,56.7655,56.8041,56.4373,56.5145,205225.0
2023-05-18 09:35:00,58.56,58.63,58.48,58.56,116083.0,56.5145,56.5821,56.4373,56.5145,116083.0
2023-05-18 09:40:00,58.54,58.72,58.38,58.41,193281.0,56.4952,56.669,56.3408,56.3698,193281.0
2023-05-18 09:45:00,58.4,58.44,58.21,58.24,168768.0,56.3601,56.3987,56.1768,56.2057,168768.0
2023-05-18 09:50:00,58.23,58.25,58.03,58.08,199741.0,56.1961,56.2154,56.0031,56.0513,199741.0
2023-05-18 09:55:00,58.08,58.09,57.8,58.01,256023.0,56.0513,56.061,55.7811,55.9838,256023.0
2023-05-18 10:00:00,58.02,58.05,57.84,57.85,185996.0,55.9934,56.0224,55.8197,55.8293,185996.0
2023-05-18 10:05:00,57.85,57.97,57.77,57.95,228850.0,55.8293,55.9451,55.7521,55.9258,228850.0
2023-05-18 10:10:00,57.94,58.14,57.94,58.01,152204.0,55.9162,56.1092,55.9162,55.9838,152204.0
2023-05-18 10:15:00,58.02,58.21,57.98,58.2,124194.0,55.9934,56.1768,55.9548,56.1671,124194.0
2023-05-18 10:20:00,58.2,58.29,58.17,58.23,114646.0,56.1671,56.254,56.1382,56.1961,114646.0
2023-05-18 10:25:00,58.25,58.32,58.21,58.26,104577.0,56.2154,56.2829,56.1768,56.225,104577.0
2023-05-18 10:30:00,58.26,58.46,58.26,58.41,171106.0,56.225,56.418,56.225,56.3698,171106.0
2023-05-18 10:35:00,58.42,58.46,58.27,58.37,118483.0,56.3794,56.418,56.2347,56.3312,118483.0
2023-05-18 10:40:00,58.38,58.38,58.2,58.26,113642.0,56.3408,56.3408,56.1671,56.225,113642.0
2023-05-18 10:45:00,58.25,58.29,58.13,58.26,200172.0,56.2154,56.254,56.0996,56.225,200172.0
2023-05-18 10:50:00,58.26,58.28,58.2,58.26,62523.0,56.225,56.2443,56.1671,56.225,62523.0
2023-05-18 10:55:00,58.26,58.32,58.23,58.29,54403.0,56.225,56.2829,56.1961,56.254,54403.0
2023-05-18 11:00:00,58.29,58.36,58.21,58.28,86831.0,56.254,56.3215,56.1768,56.2443,86831.0
2023-05-18 11:05:00,58.28,58.28,58.14,58.18,84775.0,56.2443,56.2443,56.1092,56.1478,84775.0
2023-05-18 11:10:00,58.17,58.19,58.06,58.08,110106.0,56.1382,56.1575,56.032,56.0513,110106.0
2023-05-18 11:15:00,58.08,58.16,58.06,58.14,51127.0,56.0513,56.1285,56.032,56.1092,51127.0
2023-05-18 11:20:00,58.13,58.21,58.04,58.15,93359.0,56.0996,56.1768,56.0127,56.1189,93359.0
2023-05-18 11:25:00,58.15,58.18,58.07,58.09,93206.0,56.1189,56.1478,56.0417,56.061,93206.0
2023-05-18 11:30:00,58.08,58.14,58.03,58.05,100378.0,56.0513,56.1092,56.0031,56.0224,100378.0
2023-05-18 11:35:00,58.05,58.16,58.02,58.15,109551.0,56.0224,56.1285,55.9934,56.1189,109551.0
2023-05-18 11:40:00,58.16,58.16,58.03,58.05,97246.0,56.1285,56.1285,56.0031,56.0224,97246.0
2023-05-18 11:45:00,58.06,58.13,58.05,58.09,108798.0,56.032,56.0996,56.0224,56.061,108798.0
2023-05-18 11:50:00,58.1,58.14,58.05,58.14,79801.0,56.0706,56.1092,56.0224,56.1092,79801.0
2023-05-18 11:55:00,58.13,58.19,58.01,58.07,237001.0,56.0996,56.1575,55.9838,56.0417,237001.0
2023-05-18 12:00:00,58.07,58.23,57.99,58.14,244062.0,56.0417,56.1961,55.9645,56.1092,244062.0
2023-05-18 12:05:00,58.14,58.15,57.99,58.02,118643.0,56.1092,56.1189,55.9645,55.9934,118643.0
2023-05-18 12:10:00,58.02,58.06,57.91,57.91,96374.0,55.9934,56.032,55.8872,55.8872,96374.0
2023-05-18 12:15:00,57.91,57.99,57.87,57.94,117037.0,55.8872,55.9645,55.8486,55.9162,117037.0
2023-05-18 12:20:00,57.94,58.03,57.92,57.98,127733.0,55.9162,56.0031,55.8969,55.9548,127733.0
2023-05-18 12:25:00,57.97,58.05,57.92,58.05,96624.0,55.9451,56.0224,55.8969,56.0224,96624.0
2023-05-18 12:30:00,58.05,58.06,57.96,57.98,69243.0,56.0224,56.032,55.9355,55.9548,69243.0
2023-05-18 12:35:00,57.98,58.09,57.96,58.04,259971.0,55.9548,56.061,55.9355,56.0127,259971.0
2023-05-18 12:40:00,58.04,58.14,57.99,58.14,102707.0,56.0127,56.1092,55.9645,56.1092,102707.0
2023-05-18 12:45:00,58.13,58.2,58.05,58.13,73143.0,56.0996,56.1671,56.0224,56.0996,73143.0
2023-05-18 12:50:00,58.12,58.27,58.09,58.25,69375.0,56.0899,56.2347,56.061,56.2154,69375.0
2023-05-18 12:55:00,58.25,58.25,58.16,58.25,71324.0,56.2154,56.2154,56.1285,56.2154,71324.0
2023-05-18 13:00:00,58.25,58.26,58.14,58.17,76952.0,56.2154,56.225,56.1092,56.1382,76952.0
2023-05-18 13:05:00,58.16,58.19,58.09,58.16,51291.0,56.1285,56.1575,56.061,56.1285,51291.0
2023-05-18 13:10:00,58.13,58.14,58.07,58.09,29189.0,56.0996,56.1092,56.0417,56.061,29189.0
2023-05-18 13:15:00,58.09,58.22,58.07,58.16,79702.0,56.061,56.1864,56.0417,56.1285,79702.0
2023-05-18 13:20:00,58.15,58.22,58.13,58.17,62842.0,56.1189,56.1864,56.0996,56.1382,62842.0
2023-05-18 13:25:00,58.17,58.17,58.06,58.08,119912.0,56.1382,56.1382,56.032,56.0513,119912.0
2023-05-18 13:30:00,58.07,58.25,58.04,58.23,72177.0,56.0417,56.2154,56.0127,56.1961,72177.0
2023-05-18 13:35:00,58.24,58.26,58.16,58.16,70882.0,56.2057,56.225,56.1285,56.1285,70882.0
2023-05-18 13:40:00,58.16,58.21,58.15,58.16,45052.0,56.1285,56.1768,56.1189,56.1285,45052.0
2023-05-18 13:45:00,58.16,58.2,58.14,58.16,44547.0,56.1285,56.1671,56.1092,56.1285,44547.0
2023-05-18 13:50:00,58.17,58.17,58.07,58.14,43234.0,56.1382,56.1382,56.0417,56.1092,43234.0
2023-05-18 13:55:00,58.14,58.15,58.05,58.08,33986.0,56.1092,56.1189,56.0224,56.0513,33986.0
2023-05-18 14:00:00,58.07,58.18,58.04,58.11,50621.0,56.0417,56.1478,56.0127,56.0803,50621.0
2023-05-18 14:05:00,58.11,58.13,58.05,58.11,39887.0,56.0803,56.0996,56.0224,56.0803,39887.0
2023-05-18 14:10:00,58.12,58.15,58.1,58.14,41450.0,56.0899,56.1189,56.0706,56.1092,41450.0
2023-05-18 14:15:00,58.14,58.2,58.13,58.19,39752.0,56.1092,56.1671,56.0996,56.1575,39752.0
2023-05-18 14:20:00,58.19,58.21,58.12,58.2,45355.0,56.1575,56.1768,56.0899,56.1671,45355.0
2023-05-18 14:25:00,58.21,58.3,58.2,58.24,106749.0,56.1768,56.2636,56.1671,56.2057,106749.0
2023-05-18 14:30:00,58.24,58.27,58.22,58.26,39023.0,56.2057,56.2347,56.1864,56.225,39023.0
2023-05-18 14:35:00,58.25,58.28,58.22,58.25,31881.0,56.2154,56.2443,56.1864,56.2154,31881.0
2023-05-18 14:40:00,58.26,58.28,58.23,58.28,45158.0,56.225,56.2443,56.1961,56.2443,45158.0
2023-05-18 14:45:00,58.28,58.29,58.22,58.27,49733.0,56.2443,56.254,56.1864,56.2347,49733.0
2023-05-18 14:50:00,58.28,58.31,58.26,58.26,45214.0,56.2443,56.2733,56.225,56.225,45214.0
2023-05-18 14:55:00,58.26,58.31,58.23,58.27,42891.0,56.225,56.2733,56.1961,56.2347,42891.0
2023-05-18 15:00:00,58.27,58.3,58.2,58.2,110735.0,56.2347,56.2636,56.1671,56.1671,110735.0
2023-05-18 15:05:00,58.2,58.25,58.18,58.22,64690.0,56.1671,56.2154,56.1478,56.1864,64690.0
2023-05-18 15:10:00,58.23,58.32,58.22,58.3,57481.0,56.1961,56.2829,56.1864,56.2636,57481.0
2023-05-18 15:15:00,58.3,58.35,58.26,58.27,75799.0,56.2636,56.3119,56.225,56.2347,75799.0
2023-05-18 15:20:00,58.28,58.35,58.26,58.3,63196.0,56.2443,56.3119,56.225,56.2636,63196.0
2023-05-18 15:25:00,58.3,58.33,58.26,58.28,69569.0,56.2636,56.2926,56.225,56.2443,69569.0
2023-05-18 15:30:00,58.27,58.3,58.22,58.29,82584.0,56.2347,56.2636,56.1864,56.254,82584.0
2023-05-18 15:35:00,58.29,58.3,58.23,58.27,100803.0,56.254,56.2636,56.1961,56.2347,100803.0
2023-05-18 15:40:00,58.26,58.38,58.23,58.37,170600.0,56.225,56.3408,56.1961,56.3312,170600.0
2023-05-18 15:45:00,58.36,58.4,58.26,58.29,168412.0,56.3215,56.3601,56.225,56.254,168412.0
2023-05-18 15:50:00,58.29,58.36,58.27,58.29,259921.0,56.254,56.3215,56.2347,56.254,259921.0
2023-05-18 15:55:00,58.3,58.36,58.22,58.24,650667.0,56.2636,56.3215,56.1864,56.2057,650667.0
2023-05-19 09:30:00,59.06,59.77,59.0,59.73,1086009.0,56.9971,57.6823,56.9392,57.6437,1086009.0
2023-05-19 09:35:00,59.74,59.87,59.5,59.58,538285.0,57.6533,57.7788,57.4217,57.4989,538285.0
2023-05-19 09:40:00,59.58,59.95,59.5,59.87,580391.0,57.4989,57.856,57.4217,57.7788,580391.0
2023-05-19 09:45:00,59.88,60.13,59.86,59.97,705232.0,57.7884,58.0297,57.7691,57.8753,705232.0
2023-05-19 09:50:00,59.98,60.1,59.84,60.09,405576.0,57.8849,58.0007,57.7498,57.9911,405576.0
2023-05-19 09:55:00,60.09,60.11,59.94,59.95,252997.0,57.9911,58.0104,57.8463,57.856,252997.0
2023-05-19 10:00:00,59.96,60.16,59.91,59.96,367826.0,57.8656,58.0587,57.8174,57.8656,367826.0
2023-05-19 10:05:00,59.96,60.23,59.95,60.2,228979.0,57.8656,58.1262,57.856,58.0973,228979.0
2023-05-19 10:10:00,60.2,60.21,59.96,60.07,163244.0,58.0973,58.1069,57.8656,57.9718,163244.0
2023-05-19 10:15:00,60.08,60.09,59.9,59.93,211721.0,57.9814,57.9911,57.8077,57.8367,211721.0
2023-05-19 10:20:00,59.94,59.95,59.75,59.77,239812.0,57.8463,57.856,57.663,57.6823,239812.0
2023-05-19 10:25:00,59.76,59.85,59.7,59.79,200821.0,57.6726,57.7595,57.6147,57.7016,200821.0
2023-05-19 10:30:00,59.79,59.88,59.78,59.85,105301.0,57.7016,57.7884,57.6919,57.7595,105301.0
2023-05-19 10:35:00,59.84,59.84,59.61,59.68,160316.0,57.7498,57.7498,57.5279,57.5954,160316.0
2023-05-19 10:40:00,59.67,59.73,59.56,59.61,145266.0,57.5858,57.6437,57.4796,57.5279,145266.0
2023-05-19 10:45:00,59.59,59.64,59.48,59.5,232919.0,57.5086,57.5568,57.4024,57.4217,232919.0
2023-05-19 10:50:00,59.5,59.63,59.48,59.51,114951.0,57.4217,57.5472,57.4024,57.4314,114951.0
2023-05-19 10:55:00,59.51,59.63,59.46,59.61,166152.0,57.4314,57.5472,57.3831,57.5279,166152.0
2023-05-19 11:00:00,59.61,59.75,59.53,59.7,140515.0,57.5279,57.663,57.4507,57.6147,140515.0
2023-05-19 11:05:00,59.7,59.73,59.46,59.48,104373.0,57.6147,57.6437,57.3831,57.4024,104373.0
2023-05-19 11:10:00,59.47,59.56,59.4,59.46,105672.0,57.3928,57.4796,57.3252,57.3831,105672.0
2023-05-19 11:15:00,59.45,59.55,59.34,59.39,148012.0,57.3735,57.47,57.2673,57.3155,148012.0
2023-05-19 11:20:00,59.4,59.54,59.37,59.39,107033.0,57.3252,57.4603,57.2962,57.3155,107033.0
2023-05-19 11:25:00,59.39,59.51,59.32,59.33,114474.0,57.3155,57.4314,57.248,57.2576,114474.0
2023-05-19 11:30:00,59.32,59.34,59.05,59.18,251744.0,57.248,57.2673,56.9874,57.1129,251744.0
2023-05-19 11:35:00,59.18,59.18,58.97,59.04,132428.0,57.1129,57.1129,56.9102,56.9778,132428.0
2023-05-19 11:40:00,59.04,59.12,58.97,59.09,85909.0,56.9778,57.055,56.9102,57.026,85909.0
2023-05-19 11:45:00,59.08,59.25,59.07,59.23,128906.0,57.0164,57.1804,57.0067,57.1611,128906.0
2023-05-19 11:50:00,59.23,59.27,59.17,59.23,63045.0,57.1611,57.1997,57.1032,57.1611,63045.0
2023-05-19 11:55:00,59.25,59.28,59.11,59.12,103281.0,57.1804,57.2094,57.0453,57.055,103281.0
2023-05-19 12:00:00,59.11,59.21,59.06,59.17,96375.0,57.0453,57.1418,56.9971,57.1032,96375.0
2023-05-19 12:05:00,59.16,59.17,59.07,59.14,80985.0,57.0936,57.1032,57.0067,57.0743,80985.0
2023-05-19 12:10:00,59.15,59.26,59.09,59.23,63573.0,57.0839,57.1901,57.026,57.1611,63573.0
2023-05-19 12:15:00,59.23,59.27,59.14,59.16,74078.0,57.1611,57.1997,57.0743,57.0936,74078.0
2023-05-19 12:20:00,59.17,59.24,59.13,59.23,46179.0,57.1032,57.1708,57.0646,57.1611,46179.0
2023-05-19 12:25:00,59.23,59.3,59.19,59.3,59615.0,57.1611,57.2287,57.1225,57.2287,59615.0
2023-05-19 12:30:00,59.29,59.29,59.14,59.29,88447.0,57.219,57.219,57.0743,57.219,88447.0
2023-05-19 12:35:00,59.27,59.38,59.24,59.34,91208.0,57.1997,57.3059,57.1708,57.2673,91208.0
2023-05-19 12:40:00,59.35,59.5,59.33,59.45,77895.0,57.2769,57.4217,57.2576,57.3735,77895.0
2023-05-19 12:45:00,59.46,59.5,59.43,59.45,90752.0,57.3831,57.4217,57.3542,57.3735,90752.0
2023-05-19 12:50:00,59.46,59.63,59.45,59.63,79834.0,57.3831,57.5472,57.3735,57.5472,79834.0
2023-05-19 12:55:00,59.63,59.63,59.44,59.47,74961.0,57.5472,57.5472,57.3638,57.3928,74961.0
2023-05-19 13:00:00,59.47,59.55,59.46,59.51,52047.0,57.3928,57.47,57.3831,57.4314,52047.0
2023-05-19 13:05:00,59.51,59.51,59.4,59.41,50411.0,57.4314,57.4314,57.3252,57.3349,50411.0
2023-05-19 13:10:00,59.4,59.41,59.28,59.3,71497.0,57.3252,57.3349,57.2094,57.2287,71497.0
2023-05-19 13:15:00,59.29,59.43,59.27,59.37,76341.0,57.219,57.3542,57.1997,57.2962,76341.0
2023-05-19 13:20:00,59.36,59.39,59.33,59.33,66456.0,57.2866,57.3155,57.2576,57.2576,66456.0
2023-05-19 13:25:00,59.33,59.35,59.17,59.19,128207.0,57.2576,57.2769,57.1032,57.1225,128207.0
2023-05-19 13:30:00,59.2,59.29,59.19,59.28,54853.0,57.1322,57.219,57.1225,57.2094,54853.0
2023-05-19 13:35:00,59.27,59.34,59.23,59.27,68294.0,57.1997,57.2673,57.1611,57.1997,68294.0
2023-05-19 13:40:00,59.26,59.32,59.22,59.3,60541.0,57.1901,57.248,57.1515,57.2287,60541.0
2023-05-19 13:45:00,59.29,59.34,59.23,59.23,70718.0,57.219,57.2673,57.1611,57.1611,70718.0
2023-05-19 13:50:00,59.22,59.23,59.17,59.22,80552.0,57.1515,57.1611,57.1032,57.1515,80552.0
2023-05-19 13:55:00,59.22,59.23,59.08,59.1,50507.0,57.1515,57.1611,57.0164,57.0357,50507.0
2023-05-19 14:00:00,59.1,59.23,59.09,59.19,63664.0,57.0357,57.1611,57.026,57.1225,63664.0
2023-05-19 14:05:00,59.19,59.27,59.18,59.2,68221.0,57.1225,57.1997,57.1129,57.1322,68221.0
2023-05-19 14:10:00,59.2,59.21,59.15,59.16,60174.0,57.1322,57.1418,57.0839,57.0936,60174.0
2023-05-19 14:15:00,59.16,59.23,59.11,59.21,66879.0,57.0936,57.1611,57.0453,57.1418,66879.0
2023-05-19 14:20:00,59.22,59.26,59.21,59.23,57778.0,57.1515,57.1901,57.1418,57.1611,57778.0
2023-05-19 14:25:00,59.23,59.23,59.11,59.12,52517.0,57.1611,57.1611,57.0453,57.055,52517.0
2023-05-19 14:30:00,59.12,59.13,59.06,59.09,74746.0,57.055,57.0646,56.9971,57.026,74746.0
2023-05-19 14:35:00,59.1,59.17,59.08,59.15,82412.0,57.0357,57.1032,57.0164,57.0839,82412.0
2023-05-19 14:40:00,59.15,59.22,59.13,59.16,59571.0,57.0839,57.1515,57.0646,57.0936,59571.0
2023-05-19 14:45:00,59.16,59.16,59.08,59.12,88632.0,57.0936,57.0936,57.0164,57.055,88632.0
2023-05-19 14:50:00,59.13,59.19,59.11,59.19,111828.0,57.0646,57.1225,57.0453,57.1225,111828.0
2023-05-19 14:55:00,59.19,59.25,59.18,59.23,72136.0,57.1225,57.1804,57.1129,57.1611,72136.0
2023-05-19 15:00:00,59.22,59.26,59.2,59.21,67880.0,57.1515,57.1901,57.1322,57.1418,67880.0
2023-05-19 15:05:00,59.21,59.21,59.1,59.17,149657.0,57.1418,57.1418,57.0357,57.1032,149657.0
2023-05-19 15:10:00,59.17,59.22,59.14,59.15,63079.0,57.1032,57.1515,57.0743,57.0839,63079.0
2023-05-19 15:15:00,59.14,59.15,59.09,59.14,63372.0,57.0743,57.0839,57.026,57.0743,63372.0
2023-05-19 15:20:00,59.14,59.16,59.09,59.16,89962.0,57.0743,57.0936,57.026,57.0936,89962.0
2023-05-19 15:25:00,59.16,59.16,59.07,59.08,106209.0,57.0936,57.0936,57.0067,57.0164,106209.0
2023-05-19 15:30:00,59.09,59.13,59.03,59.13,163127.0,57.026,57.0646,56.9681,57.0646,163127.0
2023-05-19 15:35:00,59.13,59.2,59.09,59.19,105158.0,57.0646,57.1322,57.026,57.1225,105158.0
2023-05-19 15:40:00,59.19,59.19,59.12,59.14,109773.0,57.1225,57.1225,57.055,57.0743,109773.0
2023-05-19 15:45:00,59.15,59.22,59.15,59.2,134184.0,57.0839,57.1515,57.0839,57.1322,134184.0
2023-05-19 15:50:00,59.19,59.22,59.12,59.18,326233.0,57.1225,57.1515,57.055,57.1129,326233.0
2023-05-19 15:55:00,59.18,59.22,59.12,59.12,515825.0,57.1129,57.1515,57.055,57.055,515825.0
2023-05-22 09:30:00,59.1,59.32,58.92,58.98,394870.0,57.0357,57.248,56.862,56.9199,394870.0
2023-05-22 09:35:00,58.98,59.27,58.97,59.25,217612.0,56.9199,57.1997,56.9102,57.1804,217612.0
2023-05-22 09:40:00,59.26,59.32,58.86,58.93,221607.0,57.1901,57.248,56.8041,56.8716,221607.0
2023-05-22 09:45:00,58.93,58.94,58.73,58.8,133286.0,56.8716,56.8813,56.6786,56.7462,133286.0
2023-05-22 09:50:00,58.81,58.95,58.79,58.85,96632.0,56.7558,56.8909,56.7365,56.7944,96632.0
2023-05-22 09:55:00,58.86,58.93,58.74,58.84,114757.0,56.8041,56.8716,56.6883,56.7848,114757.0
2023-05-22 10:00:00,58.85,58.89,58.73,58.85,120231.0,56.7944,56.833,56.6786,56.7944,120231.0
2023-05-22 10:05:00,58.86,58.96,58.71,58.77,127064.0,56.8041,56.9006,56.6593,56.7172,127064.0
2023-05-22 10:10:00,58.76,58.97,58.75,58.93,79879.0,56.7076,56.9102,56.6979,56.8716,79879.0
2023-05-22 10:15:00,58.93,59.02,58.85,59.0,80233.0,56.8716,56.9585,56.7944,56.9392,80233.0
2023-05-22 10:20:00,59.0,59.02,58.91,58.96,87369.0,56.9392,56.9585,56.8523,56.9006,87369.0
2023-05-22 10:25:00,58.94,59.1,58.89,59.04,102366.0,56.8813,57.0357,56.833,56.9778,102366.0
2023-05-22 10:30:00,59.05,59.27,59.05,59.21,120039.0,56.9874,57.1997,56.9874,57.1418,120039.0
2023-05-22 10:35:00,59.21,59.27,59.16,59.2,92934.0,57.1418,57.1997,57.0936,57.1322,92934.0
2023-05-22 10:40:00,59.19,59.2,59.01,59.01,80051.0,57.1225,57.1322,56.9488,56.9488,80051.0
2023-05-22 10:45:00,59.02,59.09,58.98,59.05,130758.0,56.9585,57.026,56.9199,56.9874,130758.0
2023-05-22 10:50:00,59.05,59.17,59.0,59.09,95635.0,56.9874,57.1032,56.9392,57.026,95635.0
2023-05-22 10:55:00,59.08,59.08,59.0,59.07,80208.0,57.0164,57.0164,56.9392,57.0067,80208.0
2023-05-22 11:00:00,59.08,59.12,59.0,59.12,70999.0,57.0164,57.055,56.9392,57.055,70999.0
2023-05-22 11:05:00,59.11,59.16,59.06,59.06,49319.0,57.0453,57.0936,56.9971,56.9971,49319.0
2023-05-22 11:10:00,59.07,59.07,59.0,59.03,52838.0,57.0067,57.0067,56.9392,56.9681,52838.0
2023-05-22 11:15:00,59.03,59.12,59.03,59.05,48898.0,56.9681,57.055,56.9681,56.9874,48898.0
2023-05-22 11:20:00,59.05,59.17,59.01,59.15,110239.0,56.9874,57.1032,56.9488,57.0839,110239.0
2023-05-22 11:25:00,59.16,59.21,59.09,59.16,170821.0,57.0936,57.1418,57.026,57.0936,170821.0
2023-05-22 11:30:00,59.17,59.25,59.16,59.21,111732.0,57.1032,57.1804,57.0936,57.1418,111732.0
2023-05-22 11:35:00,59.22,59.27,59.19,59.27,56148.0,57.1515,57.1997,57.1225,57.1997,56148.0
2023-05-22 11:40:00,59.26,59.31,59.25,59.3,103529.0,57.1901,57.2383,57.1804,57.2287,103529.0
2023-05-22 11:45:00,59.3,59.41,59.24,59.39,91101.0,57.2287,57.3349,57.1708,57.3155,91101.0
2023-05-22 11:50:00,59.4,59.43,59.35,59.39,81158.0,57.3252,57.3542,57.2769,57.3155,81158.0
2023-05-22 11:55:00,59.39,59.42,59.36,59.37,54413.0,57.3155,57.3445,57.2866,57.2962,54413.0
2023-05-22 12:00:00,59.36,59.48,59.33,59.46,68129.0,57.2866,57.4024,57.2576,57.3831,68129.0
2023-05-22 12:05:00,59.45,59.48,59.31,59.32,44105.0,57.3735,57.4024,57.2383,57.248,44105.0
2023-05-22 12:10:00,59.32,59.35,59.27,59.33,44651.0,57.248,57.2769,57.1997,57.2576,44651.0
2023-05-22 12:15:00,59.34,59.35,59.3,59.34,42098.0,57.2673,57.2769,57.2287,57.2673,42098.0
2023-05-22 12:20:00,59.34,59.38,59.24,59.27,46261.0,57.2673,57.3059,57.1708,57.1997,46261.0
2023-05-22 12:25:00,59.27,59.38,59.26,59.36,40619.0,57.1997,57.3059,57.1901,57.2866,40619.0
2023-05-22 12:30:00,59.36,59.39,59.24,59.32,67302.0,57.2866,57.3155,57.1708,57.248,67302.0
2023-05-22 12:35:00,59.32,59.33,59.24,59.25,91931.0,57.248,57.2576,57.1708,57.1804,91931.0
2023-05-22 12:40:00,59.25,59.37,59.24,59.34,62459.0,57.1804,57.2962,57.1708,57.2673,62459.0
2023-05-22 12:45:00,59.34,59.36,59.28,59.29,54207.0,57.2673,57.2866,57.2094,57.219,54207.0
2023-05-22 12:50:00,59.29,59.3,59.25,59.29,30722.0,57.219,57.2287,57.1804,57.219,30722.0
2023-05-22 12:55:00,59.28,59.33,59.27,59.31,45850.0,57.2094,57.2576,57.1997,57.2383,45850.0
2023-05-22 13:00:00,59.32,59.39,59.31,59.38,83494.0,57.248,57.3155,57.2383,57.3059,83494.0
2023-05-22 13:05:00,59.39,59.44,59.34,59.42,70711.0,57.3155,57.3638,57.2673,57.3445,70711.0
2023-05-22 13:10:00,59.42,59.44,59.31,59.33,104093.0,57.3445,57.3638,57.2383,57.2576,104093.0
2023-05-22 13:15:00,59.33,59.37,59.29,59.36,49529.0,57.2576,57.2962,57.219,57.2866,49529.0
2023-05-22 13:20:00,59.35,59.44,59.34,59.39,51708.0,57.2769,57.3638,57.2673,57.3155,51708.0
2023-05-22 13:25:00,59.4,59.43,59.38,59.4,39654.0,57.3252,57.3542,57.3059,57.3252,39654.0
2023-05-22 13:30:00,59.4,59.42,59.35,59.4,42561.0,57.3252,57.3445,57.2769,57.3252,42561.0
2023-05-22 13:35:00,59.41,59.44,59.38,59.41,30374.0,57.3349,57.3638,57.3059,57.3349,30374.0
2023-05-22 13:40:00,59.4,59.43,59.38,59.39,38499.0,57.3252,57.3542,57.3059,57.3155,38499.0
2023-05-22 13:45:00,59.39,59.44,59.38,59.39,35050.0,57.3155,57.3638,57.3059,57.3155,35050.0
2023-05-22 13:50:00,59.39,59.45,59.37,59.45,47326.0,57.3155,57.3735,57.2962,57.3735,47326.0
2023-05-22 13:55:00,59.45,59.48,59.42,59.45,89509.0,57.3735,57.4024,57.3445,57.3735,89509.0
2023-05-22 14:00:00,59.45,59.47,59.37,59.43,60786.0,57.3735,57.3928,57.2962,57.3542,60786.0
2023-05-22 14:05:00,59.42,59.45,59.41,59.45,42561.0,57.3445,57.3735,57.3349,57.3735,42561.0
2023-05-22 14:10:00,59.45,59.45,59.39,59.42,76373.0,57.3735,57.3735,57.3155,57.3445,76373.0
2023-05-22 14:15:00,59.42,59.5,59.41,59.48,43898.0,57.3445,57.4217,57.3349,57.4024,43898.0
2023-05-22 14:20:00,59.49,59.51,59.43,59.44,67004.0,57.4121,57.4314,57.3542,57.3638,67004.0
2023-05-22 14:25:00,59.44,59.49,59.44,59.45,46654.0,57.3638,57.4121,57.3638,57.3735,46654.0
2023-05-22 14:30:00,59.45,59.52,59.43,59.51,63415.0,57.3735,57.441,57.3542,57.4314,63415.0
2023-05-22 14:35:00,59.5,59.51,59.47,59.48,64180.0,57.4217,57.4314,57.3928,57.4024,64180.0
2023-05-22 14:40:00,59.49,59.53,59.48,59.51,68317.0,57.4121,57.4507,57.4024,57.4314,68317.0
2023-05-22 14:45:00,59.52,59.52,59.42,59.42,85771.0,57.441,57.441,57.3445,57.3445,85771.0
2023-05-22 14:50:00,59.43,59.49,59.42,59.48,71174.0,57.3542,57.4121,57.3445,57.4024,71174.0
2023-05-22 14:55:00,59.48,59.48,59.44,59.47,59318.0,57.4024,57.4024,57.3638,57.3928,59318.0
2023-05-22 15:00:00,59.47,59.48,59.41,59.45,109632.0,57.3928,57.4024,57.3349,57.3735,109632.0
2023-05-22 15:05:00,59.45,59.48,59.4,59.42,140933.0,57.3735,57.4024,57.3252,57.3445,140933.0
2023-05-22 15:10:00,59.42,59.43,59.35,59.37,56357.0,57.3445,57.3542,57.2769,57.2962,56357.0
2023-05-22 15:15:00,59.37,59.37,59.31,59.35,64060.0,57.2962,57.2962,57.2383,57.2769,64060.0
2023-05-22 15:20:00,59.35,59.35,59.28,59.3,54762.0,57.2769,57.2769,57.2094,57.2287,54762.0
2023-05-22 15:25:00,59.3,59.31,59.21,59.23,78904.0,57.2287,57.2383,57.1418,57.1611,78904.0
2023-05-22 15:30:00,59.23,59.26,59.2,59.24,83339.0,57.1611,57.1901,57.1322,57.1708,83339.0
2023-05-22 15:35:00,59.23,59.24,59.13,59.18,99187.0,57.1611,57.1708,57.0646,57.1129,99187.0
2023-05-22 15:40:00,59.18,59.19,59.09,59.13,98462.0,57.1129,57.1225,57.026,57.0646,98462.0
2023-05-22 15:45:00,59.14,59.18,59.12,59.18,108464.0,57.0743,57.1129,57.055,57.1129,108464.0
2023-05-22 15:50:00,59.17,59.18,59.06,59.17,261647.0,57.1032,57.1129,56.9971,57.1032,261647.0
2023-05-22 15:55:00,59.17,59.18,59.02,59.04,367244.0,57.1032,57.1129,56.9585,56.9778,367244.0
2023-05-23 09:30:00,59.65,59.71,59.25,59.31,376193.0,57.5665,57.6244,57.1804,57.2383,376193.0
2023-05-23 09:35:00,59.31,59.5,59.25,59.4,150273.0,57.2383,57.4217,57.1804,57.3252,150273.0
2023-05-23 09:40:00,59.39,59.67,59.28,59.67,177277.0,57.3155,57.5858,57.2094,57.5858,177277.0
2023-05-23 09:45:00,59.67,59.81,59.65,59.8,184488.0,57.5858,57.7209,57.5665,57.7112,184488.0
2023-05-23 09:50:00,59.8,59.97,59.79,59.92,208653.0,57.7112,57.8753,57.7016,57.827,208653.0
2023-05-23 09:55:00,59.91,60.02,59.85,60.02,193735.0,57.8174,57.9235,57.7595,57.9235,193735.0
2023-05-23 10:00:00,60.02,60.14,59.97,60.14,238804.0,57.9235,58.0394,57.8753,58.0394,238804.0
2023-05-23 10:05:00,60.13,60.18,60.02,60.11,188967.0,58.0297,58.078,57.9235,58.0104,188967.0
2023-05-23 10:10:00,60.1,60.14,59.8,59.8,228807.0,58.0007,58.0394,57.7112,57.7112,228807.0
2023-05-23 10:15:00,59.8,59.91,59.66,59.91,130183.0,57.7112,57.8174,57.5761,57.8174,130183.0
2023-05-23 10:20:00,59.91,59.91,59.73,59.83,62531.0,57.8174,57.8174,57.6437,57.7402,62531.0
2023-05-23 10:25:00,59.84,59.98,59.81,59.89,73410.0,57.7498,57.8849,57.7209,57.7981,73410.0
2023-05-23 10:30:00,59.88,59.95,59.84,59.9,58906.0,57.7884,57.856,57.7498,57.8077,58906.0
2023-05-23 10:35:00,59.9,59.97,59.85,59.97,93408.0,57.8077,57.8753,57.7595,57.8753,93408.0
2023-05-23 10:40:00,59.95,59.96,59.79,59.8,70777.0,57.856,57.8656,57.7016,57.7112,70777.0
2023-05-23 10:45:00,59.8,59.88,59.74,59.87,99009.0,57.7112,57.7884,57.6533,57.7788,99009.0
2023-05-23 10:50:00,59.87,59.93,59.83,59.88,69383.0,57.7788,57.8367,57.7402,57.7884,69383.0
2023-05-23 10:55:00,59.88,59.88,59.75,59.79,87524.0,57.7884,57.7884,57.663,57.7016,87524.0
2023-05-23 11:00:00,59.78,59.9,59.77,59.88,72792.0,57.6919,57.8077,57.6823,57.7884,72792.0
2023-05-23 11:05:00,59.89,59.89,59.78,59.86,53436.0,57.7981,57.7981,57.6919,57.7691,53436.0
2023-05-23 11:10:00,59.87,59.95,59.86,59.93,68442.0,57.7788,57.856,57.7691,57.8367,68442.0
2023-05-23 11:15:00,59.93,60.0,59.91,59.98,82093.0,57.8367,57.9042,57.8174,57.8849,82093.0
2023-05-23 11:20:00,59.98,60.07,59.94,60.05,108977.0,57.8849,57.9718,57.8463,57.9525,108977.0
2023-05-23 11:25:00,60.06,60.14,60.03,60.07,98343.0,57.9621,58.0394,57.9332,57.9718,98343.0
2023-05-23 11:30:00,60.08,60.11,60.0,60.01,59971.0,57.9814,58.0104,57.9042,57.9139,59971.0
2023-05-23 11:35:00,60.0,60.1,59.98,60.1,69328.0,57.9042,58.0007,57.8849,58.0007,69328.0
2023-05-23 11:40:00,60.1,60.15,60.09,60.14,62219.0,58.0007,58.049,57.9911,58.0394,62219.0
2023-05-23 11:45:00,60.14,60.2,60.14,60.2,71344.0,58.0394,58.0973,58.0394,58.0973,71344.0
2023-05-23 11:50:00,60.19,60.23,60.1,60.13,88976.0,58.0876,58.1262,58.0007,58.0297,88976.0
2023-05-23 11:55:00,60.13,60.13,59.98,59.99,91070.0,58.0297,58.0297,57.8849,57.8946,91070.0
2023-05-23 12:00:00,60.0,60.15,59.98,60.15,55403.0,57.9042,58.049,57.8849,58.049,55403.0
2023-05-23 12:05:00,60.15,60.21,60.14,60.16,52935.0,58.049,58.1069,58.0394,58.0587,52935.0
2023-05-23 12:10:00,60.17,60.19,60.05,60.13,62184.0,58.0683,58.0876,57.9525,58.0297,62184.0
2023-05-23 12:15:00,60.12,60.19,60.08,60.14,61268.0,58.0201,58.0876,57.9814,58.0394,61268.0
2023-05-23 12:20:00,60.15,60.24,60.12,60.24,55842.0,58.049,58.1359,58.0201,58.1359,55842.0
2023-05-23 12:25:00,60.25,60.28,60.21,60.25,79100.0,58.1455,58.1745,58.1069,58.1455,79100.0
2023-05-23 12:30:00,60.25,60.25,60.16,60.22,71221.0,58.1455,58.1455,58.0587,58.1166,71221.0
2023-05-23 12:35:00,60.22,60.22,60.02,60.09,99776.0,58.1166,58.1166,57.9235,57.9911,99776.0
2023-05-23 12:40:00,60.1,60.12,59.95,59.96,69846.0,58.0007,58.0201,57.856,57.8656,69846.0
2023-05-23 12:45:00,59.95,60.02,59.89,60.02,80046.0,57.856,57.9235,57.7981,57.9235,80046.0
2023-05-23 12:50:00,60.02,60.07,59.97,60.05,56339.0,57.9235,57.9718,57.8753,57.9525,56339.0
2023-05-23 12:55:00,60.04,60.09,60.04,60.07,39098.0,57.9428,57.9911,57.9428,57.9718,39098.0
2023-05-23 13:00:00,60.07,60.2,60.07,60.19,60885.0,57.9718,58.0973,57.9718,58.0876,60885.0
2023-05-23 13:05:00,60.19,60.21,60.14,60.15,63124.0,58.0876,58.1069,58.0394,58.049,63124.0
2023-05-23 13:10:00,60.15,60.17,60.03,60.05,49540.0,58.049,58.0683,57.9332,57.9525,49540.0
2023-05-23 13:15:00,60.05,60.12,60.03,60.12,41024.0,57.9525,58.0201,57.9332,58.0201,41024.0
2023-05-23 13:20:00,60.12,60.21,60.09,60.21,108550.0,58.0201,58.1069,57.9911,58.1069,108550.0
2023-05-23 13:25:00,60.22,60.24,60.08,60.11,89401.0,58.1166,58.1359,57.9814,58.0104,89401.0
2023-05-23 13:30:00,60.11,60.14,60.02,60.1,118691.0,58.0104,58.0394,57.9235,58.0007,118691.0
2023-05-23 13:35:00,60.1,60.14,60.06,60.06,57616.0,58.0007,58.0394,57.9621,57.9621,57616.0
2023-05-23 13:40:00,60.06,60.19,60.06,60.16,65749.0,57.9621,58.0876,57.9621,58.0587,65749.0
2023-05-23 13:45:00,60.16,60.18,60.11,60.11,52641.0,58.0587,58.078,58.0104,58.0104,52641.0
2023-05-23 13:50:00,60.11,60.17,60.07,60.16,36732.0,58.0104,58.0683,57.9718,58.0587,36732.0
2023-05-23 13:55:00,60.15,60.16,60.12,60.13,37524.0,58.049,58.0587,58.0201,58.0297,37524.0
2023-05-23 14:00:00,60.12,60.2,60.12,60.18,50780.0,58.0201,58.0973,58.0201,58.078,50780.0
2023-05-23 14:05:00,60.19,60.19,60.06,60.13,70441.0,58.0876,58.0876,57.9621,58.0297,70441.0
2023-05-23 14:10:00,60.13,60.31,60.12,60.29,206597.0,58.0297,58.2034,58.0201,58.1841,206597.0
2023-05-23 14:15:00,60.29,60.32,60.15,60.18,133856.0,58.1841,58.2131,58.049,58.078,133856.0
2023-05-23 14:20:00,60.18,60.2,60.0,60.01,149591.0,58.078,58.0973,57.9042,57.9139,149591.0
2023-05-23 14:25:00,60.01,60.04,59.9,59.98,122531.0,57.9139,57.9428,57.8077,57.8849,122531.0
2023-05-23 14:30:00,60.0,60.13,59.98,60.09,66218.0,57.9042,58.0297,57.8849,57.9911,66218.0
2023-05-23 14:35:00,60.09,60.11,60.02,60.02,59706.0,57.9911,58.0104,57.9235,57.9235,59706.0
2023-05-23 14:40:00,60.03,60.03,59.93,59.99,66197.0,57.9332,57.9332,57.8367,57.8946,66197.0
2023-05-23 14:45:00,59.97,60.04,59.92,60.04,64208.0,57.8753,57.9428,57.827,57.9428,64208.0
2023-05-23 14:50:00,60.04,60.07,59.99,60.06,39890.0,57.9428,57.9718,57.8946,57.9621,39890.0
2023-05-23 14:55:00,60.06,60.13,60.04,60.1,54462.0,57.9621,58.0297,57.9428,58.0007,54462.0
2023-05-23 15:00:00,60.1,60.13,59.96,60.01,78185.0,58.0007,58.0297,57.8656,57.9139,78185.0
2023-05-23 15:05:00,60.02,60.08,60.01,60.05,117862.0,57.9235,57.9814,57.9139,57.9525,117862.0
2023-05-23 15:10:00,60.05,60.11,59.97,60.05,59483.0,57.9525,58.0104,57.8753,57.9525,59483.0
2023-05-23 15:15:00,60.05,60.05,59.85,59.86,71139.0,57.9525,57.9525,57.7595,57.7691,71139.0
2023-05-23 15:20:00,59.86,59.94,59.84,59.91,86157.0,57.7691,57.8463,57.7498,57.8174,86157.0
2023-05-23 15:25:00,59.92,59.93,59.86,59.91,60481.0,57.827,57.8367,57.7691,57.8174,60481.0
2023-05-23 15:30:00,59.91,59.91,59.83,59.87,71707.0,57.8174,57.8174,57.7402,57.7788,71707.0
2023-05-23 15:35:00,59.87,59.89,59.81,59.87,86986.0,57.7788,57.7981,57.7209,57.7788,86986.0
2023-05-23 15:40:00,59.86,59.92,59.83,59.9,76702.0,57.7691,57.827,57.7402,57.8077,76702.0
2023-05-23 15:45:00,59.89,59.91,59.84,59.88,81536.0,57.7981,57.8174,57.7498,57.7884,81536.0
2023-05-23 15:50:00,59.87,59.87,59.71,59.72,194867.0,57.7788,57.7788,57.6244,57.634,194867.0
2023-05-23 15:55:00,59.71,59.77,59.66,59.68,278941.0,57.6244,57.6823,57.5761,57.5954,278941.0
2023-05-24 09:30:00,60.17,60.28,59.99,60.06,262551.0,58.0683,58.1745,57.8946,57.9621,262551.0
2023-05-24 09:35:00,60.03,60.09,59.88,60.03,104625.0,57.9332,57.9911,57.7884,57.9332,104625.0
2023-05-24 09:40:00,60.01,60.02,59.81,59.83,126194.0,57.9139,57.9235,57.7209,57.7402,126194.0
2023-05-24 09:45:00,59.83,59.89,59.66,59.7,191995.0,57.7402,57.7981,57.5761,57.6147,191995.0
2023-05-24 09:50:00,59.68,59.72,59.48,59.51,193326.0,57.5954,57.634,57.4024,57.4314,193326.0
2023-05-24 09:55:00,59.51,59.6,59.41,59.42,118056.0,57.4314,57.5182,57.3349,57.3445,118056.0
2023-05-24 10:00:00,59.4,59.65,59.39,59.59,183957.0,57.3252,57.5665,57.3155,57.5086,183957.0
2023-05-24 10:05:00,59.59,59.66,59.56,59.59,95245.0,57.5086,57.5761,57.4796,57.5086,95245.0
2023-05-24 10:10:00,59.59,59.73,59.58,59.71,114246.0,57.5086,57.6437,57.4989,57.6244,114246.0
2023-05-24 10:15:00,59.72,59.86,59.65,59.74,105983.0,57.634,57.7691,57.5665,57.6533,105983.0
2023-05-24 10:20:00,59.74,59.78,59.57,59.61,78534.0,57.6533,57.6919,57.4893,57.5279,78534.0
2023-05-24 10:25:00,59.61,59.63,59.52,59.58,70385.0,57.5279,57.5472,57.441,57.4989,70385.0
2023-05-24 10:30:00,59.57,60.01,59.56,60.0,265346.0,57.4893,57.9139,57.4796,57.9042,265346.0
2023-05-24 10:35:00,60.0,60.11,59.94,60.06,165262.0,57.9042,58.0104,57.8463,57.9621,165262.0
2023-05-24 10:40:00,60.07,60.19,60.01,60.11,239277.0,57.9718,58.0876,57.9139,58.0104,239277.0
2023-05-24 10:45:00,60.1,60.11,59.95,60.04,170613.0,58.0007,58.0104,57.856,57.9428,170613.0
2023-05-24 10:50:00,60.03,60.18,60.02,60.12,123450.0,57.9332,58.078,57.9235,58.0201,123450.0
2023-05-24 10:55:00,60.12,60.17,60.03,60.07,125693.0,58.0201,58.0683,57.9332,57.9718,125693.0
2023-05-24 11:00:00,60.07,60.14,60.06,60.12,83680.0,57.9718,58.0394,57.9621,58.0201,83680.0
2023-05-24 11:05:00,60.12,60.13,60.0,60.05,140790.0,58.0201,58.0297,57.9042,57.9525,140790.0
2023-05-24 11:10:00,60.05,60.14,60.02,60.06,94332.0,57.9525,58.0394,57.9235,57.9621,94332.0
2023-05-24 11:15:00,60.07,60.14,60.03,60.14,56908.0,57.9718,58.0394,57.9332,58.0394,56908.0
2023-05-24 11:20:00,60.14,60.3,60.12,60.3,215121.0,58.0394,58.1938,58.0201,58.1938,215121.0
2023-05-24 11:25:00,60.29,60.35,60.11,60.13,143378.0,58.1841,58.242,58.0104,58.0297,143378.0
2023-05-24 11:30:00,60.13,60.25,60.12,60.2,85458.0,58.0297,58.1455,58.0201,58.0973,85458.0
2023-05-24 11:35:00,60.21,60.23,60.12,60.21,51805.0,58.1069,58.1262,58.0201,58.1069,51805.0
2023-05-24 11:40:00,60.2,60.27,60.17,60.19,74114.0,58.0973,58.1648,58.0683,58.0876,74114.0
2023-05-24 11:45:00,60.19,60.22,60.09,60.12,83368.0,58.0876,58.1166,57.9911,58.0201,83368.0
2023-05-24 11:50:00,60.12,60.24,60.12,60.18,58535.0,58.0201,58.1359,58.0201,58.078,58535.0
2023-05-24 11:55:00,60.17,60.22,60.15,60.22,47195.0,58.0683,58.1166,58.049,58.1166,47195.0
2023-05-24 12:00:00,60.22,60.28,60.21,60.28,89469.0,58.1166,58.1745,58.1069,58.1745,89469.0
2023-05-24 12:05:00,60.28,60.3,60.16,60.16,64693.0,58.1745,58.1938,58.0587,58.0587,64693.0
2023-05-24 12:10:00,60.17,60.18,60.05,60.08,62667.0,58.0683,58.078,57.9525,57.9814,62667.0
2023-05-24 12:15:00,60.08,60.12,60.0,60.11,169168.0,57.9814,58.0201,57.9042,58.0104,169168.0
2023-05-24 12:20:00,60.1,60.16,60.08,60.1,64403.0,58.0007,58.0587,57.9814,58.0007,64403.0
2023-05-24 12:25:00,60.08,60.1,60.01,60.04,46546.0,57.9814,58.0007,57.9139,57.9428,46546.0
2023-05-24 12:30:00,60.04,60.06,59.82,59.82,250405.0,57.9428,57.9621,57.7305,57.7305,250405.0
2023-05-24 12:35:00,59.83,59.84,59.66,59.69,97640.0,57.7402,57.7498,57.5761,57.6051,97640.0
2023-05-24 12:40:00,59.7,59.72,59.62,59.65,87472.0,57.6147,57.634,57.5375,57.5665,87472.0
2023-05-24 12:45:00,59.65,59.71,59.62,59.66,57431.0,57.5665,57.6244,57.5375,57.5761,57431.0
2023-05-24 12:50:00,59.66,59.7,59.57,59.68,64277.0,57.5761,57.6147,57.4893,57.5954,64277.0
2023-05-24 12:55:00,59.68,59.73,59.61,59.67,50540.0,57.5954,57.6437,57.5279,57.5858,50540.0
2023-05-24 13:00:00,59.67,59.7,59.58,59.62,62279.0,57.5858,57.6147,57.4989,57.5375,62279.0
2023-05-24 13:05:00,59.6,59.63,59.53,59.59,51444.0,57.5182,57.5472,57.4507,57.5086,51444.0
2023-05-24 13:10:00,59.58,59.58,59.43,59.44,69962.0,57.4989,57.4989,57.3542,57.3638,69962.0
2023-05-24 13:15:00,59.43,59.49,59.42,59.46,47702.0,57.3542,57.4121,57.3445,57.3831,47702.0
2023-05-24 13:20:00,59.47,59.54,59.39,59.4,117162.0,57.3928,57.4603,57.3155,57.3252,117162.0
2023-05-24 13:25:00,59.4,59.46,59.34,59.43,77147.0,57.3252,57.3831,57.2673,57.3542,77147.0
2023-05-24 13:30:00,59.41,59.53,59.39,59.53,54540.0,57.3349,57.4507,57.3155,57.4507,54540.0
2023-05-24 13:35:00,59.52,59.57,59.5,59.56,38808.0,57.441,57.4893,57.4217,57.4796,38808.0
2023-05-24 13:40:00,59.57,59.64,59.56,59.62,56404.0,57.4893,57.5568,57.4796,57.5375,56404.0
2023-05-24 13:45:00,59.62,59.64,59.52,59.54,83770.0,57.5375,57.5568,57.441,57.4603,83770.0
2023-05-24 13:50:00,59.55,59.61,59.54,59.56,55892.0,57.47,57.5279,57.4603,57.4796,55892.0
2023-05-24 13:55:00,59.56,59.56,59.5,59.52,33373.0,57.4796,57.4796,57.4217,57.441,33373.0
2023-05-24 14:00:00,59.51,59.57,59.45,59.47,72378.0,57.4314,57.4893,57.3735,57.3928,72378.0
2023-05-24 14:05:00,59.47,59.56,59.45,59.46,65303.0,57.3928,57.4796,57.3735,57.3831,65303.0
2023-05-24 14:10:00,59.46,59.48,59.36,59.44,55511.0,57.3831,57.4024,57.2866,57.3638,55511.0
2023-05-24 14:15:00,59.43,59.51,59.4,59.48,75239.0,57.3542,57.4314,57.3252,57.4024,75239.0
2023-05-24 14:20:00,59.48,59.48,59.42,59.44,61123.0,57.4024,57.4024,57.3445,57.3638,61123.0
2023-05-24 14:25:00,59.44,59.45,59.37,59.4,45245.0,57.3638,57.3735,57.2962,57.3252,45245.0
2023-05-24 14:30:00,59.39,59.43,59.37,59.43,50890.0,57.3155,57.3542,57.2962,57.3542,50890.0
2023-05-24 14:35:00,59.43,59.43,59.35,59.38,52120.0,57.3542,57.3542,57.2769,57.3059,52120.0
2023-05-24 14:40:00,59.38,59.42,59.37,59.39,45572.0,57.3059,57.3445,57.2962,57.3155,45572.0
2023-05-24 14:45:00,59.39,59.42,59.31,59.32,55196.0,57.3155,57.3445,57.2383,57.248,55196.0
2023-05-24 14:50:00,59.33,59.33,59.23,59.26,153507.0,57.2576,57.2576,57.1611,57.1901,153507.0
2023-05-24 14:55:00,59.26,59.26,59.18,59.2,75665.0,57.1901,57.1901,57.1129,57.1322,75665.0
2023-05-24 15:00:00,59.2,59.21,59.12,59.14,83556.0,57.1322,57.1418,57.055,57.0743,83556.0
2023-05-24 15:05:00,59.14,59.23,59.13,59.2,59223.0,57.0743,57.1611,57.0646,57.1322,59223.0
2023-05-24 15:10:00,59.2,59.27,59.17,59.27,77398.0,57.1322,57.1997,57.1032,57.1997,77398.0
2023-05-24 15:15:00,59.27,59.4,59.24,59.36,93849.0,57.1997,57.3252,57.1708,57.2866,93849.0
2023-05-24 15:20:00,59.37,59.46,59.34,59.38,98407.0,57.2962,57.3831,57.2673,57.3059,98407.0
2023-05-24 15:25:00,59.4,59.45,59.35,59.37,49527.0,57.3252,57.3735,57.2769,57.2962,49527.0
2023-05-24 15:30:00,59.37,59.5,59.36,59.41,95177.0,57.2962,57.4217,57.2866,57.3349,95177.0
2023-05-24 15:35:00,59.4,59.41,59.3,59.36,102934.0,57.3252,57.3349,57.2287,57.2866,102934.0
2023-05-24 15:40:00,59.36,59.38,59.26,59.29,98352.0,57.2866,57.3059,57.1901,57.219,98352.0
2023-05-24 15:45:00,59.28,59.36,59.23,59.32,121375.0,57.2094,57.2866,57.1611,57.248,121375.0
2023-05-24 15:50:00,59.31,59.31,59.18,59.25,192649.0,57.2383,57.2383,57.1129,57.1804,192649.0
2023-05-24 15:55:00,59.25,59.4,59.18,59.39,398481.0,57.1804,57.3252,57.1129,57.3155,398481.0
2023-05-25 09:30:00,58.61,58.61,58.27,58.54,441790.0,56.5628,56.5628,56.2347,56.4952,441790.0
2023-05-25 09:35:00,58.53,58.72,58.4,58.42,156357.0,56.4856,56.669,56.3601,56.3794,156357.0
2023-05-25 09:40:00,58.43,58.67,58.34,58.64,198915.0,56.3891,56.6207,56.3022,56.5917,198915.0
2023-05-25 09:45:00,58.66,58.86,58.62,58.64,269488.0,56.611,56.8041,56.5724,56.5917,269488.0
2023-05-25 09:50:00,58.63,58.86,58.56,58.74,163948.0,56.5821,56.8041,56.5145,56.6883,163948.0
2023-05-25 09:55:00,58.76,58.97,58.72,58.77,139510.0,56.7076,56.9102,56.669,56.7172,139510.0
2023-05-25 10:00:00,58.76,58.87,58.63,58.67,149613.0,56.7076,56.8137,56.5821,56.6207,149613.0
2023-05-25 10:05:00,58.7,58.71,58.43,58.47,131366.0,56.6497,56.6593,56.3891,56.4277,131366.0
2023-05-25 10:10:00,58.47,58.58,58.35,58.55,186528.0,56.4277,56.5338,56.3119,56.5049,186528.0
2023-05-25 10:15:00,58.53,58.68,58.48,58.6,85977.0,56.4856,56.6303,56.4373,56.5531,85977.0
2023-05-25 10:20:00,58.59,58.68,58.54,58.66,76419.0,56.5435,56.6303,56.4952,56.611,76419.0
2023-05-25 10:25:00,58.67,58.72,58.6,58.66,94683.0,56.6207,56.669,56.5531,56.611,94683.0
2023-05-25 10:30:00,58.67,58.71,58.57,58.67,87443.0,56.6207,56.6593,56.5242,56.6207,87443.0
2023-05-25 10:35:00,58.66,58.71,58.57,58.69,83693.0,56.611,56.6593,56.5242,56.64,83693.0
2023-05-25 10:40:00,58.71,58.85,58.68,58.85,137404.0,56.6593,56.7944,56.6303,56.7944,137404.0
2023-05-25 10:45:00,58.85,58.91,58.72,58.78,94389.0,56.7944,56.8523,56.669,56.7269,94389.0
2023-05-25 10:50:00,58.79,59.0,58.78,58.98,85408.0,56.7365,56.9392,56.7269,56.9199,85408.0
2023-05-25 10:55:00,59.0,59.04,58.89,58.94,68354.0,56.9392,56.9778,56.833,56.8813,68354.0
2023-05-25 11:00:00,58.95,59.03,58.88,58.98,79386.0,56.8909,56.9681,56.8234,56.9199,79386.0
2023-05-25 11:05:00,58.97,59.0,58.86,58.87,73681.0,56.9102,56.9392,56.8041,56.8137,73681.0
2023-05-25 11:10:00,58.86,58.99,58.82,58.86,58045.0,56.8041,56.9295,56.7655,56.8041,58045.0
2023-05-25 11:15:00,58.86,58.9,58.72,58.83,82364.0,56.8041,56.8427,56.669,56.7751,82364.0
2023-05-25 11:20:00,58.82,58.94,58.82,58.9,48311.0,56.7655,56.8813,56.7655,56.8427,48311.0
2023-05-25 11:25:00,58.89,58.9,58.8,58.8,61226.0,56.833,56.8427,56.7462,56.7462,61226.0
2023-05-25 11:30:00,58.8,58.81,58.62,58.67,92120.0,56.7462,56.7558,56.5724,56.6207,92120.0
2023-05-25 11:35:00,58.66,58.67,58.57,58.6,81452.0,56.611,56.6207,56.5242,56.5531,81452.0
2023-05-25 11:40:00,58.6,58.65,58.51,58.59,65585.0,56.5531,56.6014,56.4663,56.5435,65585.0
2023-05-25 11:45:00,58.6,58.66,58.55,58.56,67262.0,56.5531,56.611,56.5049,56.5145,67262.0
2023-05-25 11:50:00,58.55,58.6,58.48,58.52,100093.0,56.5049,56.5531,56.4373,56.4759,100093.0
2023-05-25 11:55:00,58.52,58.61,58.51,58.6,55753.0,56.4759,56.5628,56.4663,56.5531,55753.0
2023-05-25 12:00:00,58.6,58.69,58.55,58.68,69437.0,56.5531,56.64,56.5049,56.6303,69437.0
2023-05-25 12:05:00,58.68,58.71,58.61,58.7,50782.0,56.6303,56.6593,56.5628,56.6497,50782.0
2023-05-25 12:10:00,58.72,58.84,58.71,58.82,69732.0,56.669,56.7848,56.6593,56.7655,69732.0
2023-05-25 12:15:00,58.83,58.93,58.83,58.88,103350.0,56.7751,56.8716,56.7751,56.8234,103350.0
2023-05-25 12:20:00,58.88,59.0,58.87,58.91,71538.0,56.8234,56.9392,56.8137,56.8523,71538.0
2023-05-25 12:25:00,58.89,59.03,58.87,59.01,81056.0,56.833,56.9681,56.8137,56.9488,81056.0
2023-05-25 12:30:00,59.02,59.07,59.0,59.01,69637.0,56.9585,57.0067,56.9392,56.9488,69637.0
2023-05-25 12:35:00,59.01,59.08,58.95,58.98,48839.0,56.9488,57.0164,56.8909,56.9199,48839.0
2023-05-25 12:40:00,58.99,59.05,58.99,59.02,37777.0,56.9295,56.9874,56.9295,56.9585,37777.0
2023-05-25 12:45:00,59.01,59.09,58.99,59.07,45223.0,56.9488,57.026,56.9295,57.0067,45223.0
2023-05-25 12:50:00,59.07,59.09,59.03,59.04,36659.0,57.0067,57.026,56.9681,56.9778,36659.0
2023-05-25 12:55:00,59.04,59.1,58.93,58.95,48414.0,56.9778,57.0357,56.8716,56.8909,48414.0
2023-05-25 13:00:00,58.94,58.96,58.86,58.92,48245.0,56.8813,56.9006,56.8041,56.862,48245.0
2023-05-25 13:05:00,58.91,58.98,58.88,58.96,56129.0,56.8523,56.9199,56.8234,56.9006,56129.0
2023-05-25 13:10:00,58.96,59.0,58.93,58.93,39347.0,56.9006,56.9392,56.8716,56.8716,39347.0
2023-05-25 13:15:00,58.93,59.02,58.93,59.0,53687.0,56.8716,56.9585,56.8716,56.9392,53687.0
2023-05-25 13:20:00,59.01,59.04,58.98,59.01,42566.0,56.9488,56.9778,56.9199,56.9488,42566.0
2023-05-25 13:25:00,59.01,59.06,58.96,58.98,29655.0,56.9488,56.9971,56.9006,56.9199,29655.0
2023-05-25 13:30:00,58.98,58.99,58.92,58.95,49427.0,56.9199,56.9295,56.862,56.8909,49427.0
2023-05-25 13:35:00,58.95,58.95,58.87,58.91,39150.0,56.8909,56.8909,56.8137,56.8523,39150.0
2023-05-25 13:40:00,58.91,58.99,58.89,58.95,28272.0,56.8523,56.9295,56.833,56.8909,28272.0
2023-05-25 13:45:00,58.95,58.97,58.88,58.9,31768.0,56.8909,56.9102,56.8234,56.8427,31768.0
2023-05-25 13:50:00,58.91,58.91,58.79,58.81,47210.0,56.8523,56.8523,56.7365,56.7558,47210.0
2023-05-25 13:55:00,58.81,58.87,58.8,58.86,34419.0,56.7558,56.8137,56.7462,56.8041,34419.0
2023-05-25 14:00:00,58.86,59.03,58.85,58.88,80037.0,56.8041,56.9681,56.7944,56.8234,80037.0
2023-05-25 14:05:00,58.88,58.89,58.67,58.67,52184.0,56.8234,56.833,56.6207,56.6207,52184.0
2023-05-25 14:10:00,58.68,58.72,58.62,58.72,67749.0,56.6303,56.669,56.5724,56.669,67749.0
2023-05-25 14:15:00,58.72,58.85,58.69,58.82,43841.0,56.669,56.7944,56.64,56.7655,43841.0
2023-05-25 14:20:00,58.83,58.83,58.75,58.78,71891.0,56.7751,56.7751,56.6979,56.7269,71891.0
2023-05-25 14:25:00,58.77,58.82,58.75,58.75,56467.0,56.7172,56.7655,56.6979,56.6979,56467.0
2023-05-25 14:30:00,58.75,58.76,58.67,58.71,101339.0,56.6979,56.7076,56.6207,56.6593,101339.0
2023-05-25 14:35:00,58.71,58.71,58.59,58.62,85958.0,56.6593,56.6593,56.5435,56.5724,85958.0
2023-05-25 14:40:00,58.61,58.61,58.48,58.52,76906.0,56.5628,56.5628,56.4373,56.4759,76906.0
2023-05-25 14:45:00,58.52,58.59,58.49,58.54,81399.0,56.4759,56.5435,56.447,56.4952,81399.0
2023-05-25 14:50:00,58.54,58.58,58.51,58.57,49506.0,56.4952,56.5338,56.4663,56.5242,49506.0
2023-05-25 14:55:00,58.56,58.59,58.53,58.55,65525.0,56.5145,56.5435,56.4856,56.5049,65525.0
2023-05-25 15:00:00,58.55,58.63,58.54,58.59,51843.0,56.5049,56.5821,56.4952,56.5435,51843.0
2023-05-25 15:05:00,58.6,58.61,58.53,58.59,56444.0,56.5531,56.5628,56.4856,56.5435,56444.0
2023-05-25 15:10:00,58.59,58.64,58.55,58.56,63492.0,56.5435,56.5917,56.5049,56.5145,63492.0
2023-05-25 15:15:00,58.55,58.58,58.5,58.55,86926.0,56.5049,56.5338,56.4566,56.5049,86926.0
2023-05-25 15:20:00,58.54,58.64,58.53,58.62,63337.0,56.4952,56.5917,56.4856,56.5724,63337.0
2023-05-25 15:25:00,58.62,58.77,58.59,58.7,120279.0,56.5724,56.7172,56.5435,56.6497,120279.0
2023-05-25 15:30:00,58.71,58.75,58.64,58.66,145081.0,56.6593,56.6979,56.5917,56.611,145081.0
2023-05-25 15:35:00,58.67,58.7,58.6,58.7,124471.0,56.6207,56.6497,56.5531,56.6497,124471.0
2023-05-25 15:40:00,58.7,58.72,58.65,58.69,167080.0,56.6497,56.669,56.6014,56.64,167080.0
2023-05-25 15:45:00,58.69,58.73,58.65,58.67,124903.0,56.64,56.6786,56.6014,56.6207,124903.0
2023-05-25 15:50:00,58.66,58.69,58.61,58.64,189634.0,56.611,56.64,56.5628,56.5917,189634.0
2023-05-25 15:55:00,58.64,58.82,58.63,58.82,633949.0,56.5917,56.7655,56.5821,56.7655,633949.0
2023-05-26 09:30:00,59.12,59.23,58.92,59.08,215190.0,57.055,57.1611,56.862,57.0164,215190.0
2023-05-26 09:35:00,59.07,59.09,58.74,58.77,164192.0,57.0067,57.026,56.6883,56.7172,164192.0
2023-05-26 09:40:00,58.77,58.99,58.72,58.83,119490.0,56.7172,56.9295,56.669,56.7751,119490.0
2023-05-26 09:45:00,58.82,58.97,58.79,58.8,146891.0,56.7655,56.9102,56.7365,56.7462,146891.0
2023-05-26 09:50:00,58.8,58.81,58.64,58.67,94291.0,56.7462,56.7558,56.5917,56.6207,94291.0
2023-05-26 09:55:00,58.68,58.81,58.66,58.78,118809.0,56.6303,56.7558,56.611,56.7269,118809.0
2023-05-26 10:00:00,58.77,58.84,58.64,58.83,167111.0,56.7172,56.7848,56.5917,56.7751,167111.0
2023-05-26 10:05:00,58.83,59.03,58.83,58.96,142168.0,56.7751,56.9681,56.7751,56.9006,142168.0
2023-05-26 10:10:00,58.97,58.97,58.75,58.78,96954.0,56.9102,56.9102,56.6979,56.7269,96954.0
2023-05-26 10:15:00,58.8,58.95,58.78,58.95,101834.0,56.7462,56.8909,56.7269,56.8909,101834.0
2023-05-26 10:20:00,58.95,59.04,58.9,59.01,82844.0,56.8909,56.9778,56.8427,56.9488,82844.0
2023-05-26 10:25:00,59.0,59.04,58.93,58.97,88367.0,56.9392,56.9778,56.8716,56.9102,88367.0
2023-05-26 10:30:00,58.98,58.98,58.87,58.94,78180.0,56.9199,56.9199,56.8137,56.8813,78180.0
2023-05-26 10:35:00,58.94,58.94,58.78,58.82,83192.0,56.8813,56.8813,56.7269,56.7655,83192.0
2023-05-26 10:40:00,58.83,58.92,58.69,58.71,143753.0,56.7751,56.862,56.64,56.6593,143753.0
2023-05-26 10:45:00,58.72,58.85,58.67,58.83,104623.0,56.669,56.7944,56.6207,56.7751,104623.0
2023-05-26 10:50:00,58.83,58.87,58.74,58.87,110258.0,56.7751,56.8137,56.6883,56.8137,110258.0
2023-05-26 10:55:00,58.87,58.87,58.7,58.72,94470.0,56.8137,56.8137,56.6497,56.669,94470.0
2023-05-26 11:00:00,58.73,58.77,58.69,58.73,83891.0,56.6786,56.7172,56.64,56.6786,83891.0
2023-05-26 11:05:00,58.73,58.77,58.64,58.75,80548.0,56.6786,56.7172,56.5917,56.6979,80548.0
2023-05-26 11:10:00,58.74,58.74,58.57,58.65,90473.0,56.6883,56.6883,56.5242,56.6014,90473.0
2023-05-26 11:15:00,58.65,58.69,58.56,58.68,84465.0,56.6014,56.64,56.5145,56.6303,84465.0
2023-05-26 11:20:00,58.68,58.81,58.63,58.8,124832.0,56.6303,56.7558,56.5821,56.7462,124832.0
2023-05-26 11:25:00,58.81,58.86,58.73,58.77,274443.0,56.7558,56.8041,56.6786,56.7172,274443.0
2023-05-26 11:30:00,58.76,58.79,58.63,58.66,99578.0,56.7076,56.7365,56.5821,56.611,99578.0
2023-05-26 11:35:00,58.67,58.82,58.67,58.82,168763.0,56.6207,56.7655,56.6207,56.7655,168763.0
2023-05-26 11:40:00,58.82,58.84,58.73,58.76,141553.0,56.7655,56.7848,56.6786,56.7076,141553.0
2023-05-26 11:45:00,58.75,58.78,58.69,58.72,80388.0,56.6979,56.7269,56.64,56.669,80388.0
2023-05-26 11:50:00,58.72,58.79,58.68,58.76,61270.0,56.669,56.7365,56.6303,56.7076,61270.0
2023-05-26 11:55:00,58.77,58.77,58.69,58.7,62348.0,56.7172,56.7172,56.64,56.6497,62348.0
2023-05-26 12:00:00,58.71,58.76,58.66,58.75,60273.0,56.6593,56.7076,56.611,56.6979,60273.0
2023-05-26 12:05:00,58.75,58.81,58.72,58.77,35842.0,56.6979,56.7558,56.669,56.7172,35842.0
2023-05-26 12:10:00,58.78,58.81,58.74,58.77,57421.0,56.7269,56.7558,56.6883,56.7172,57421.0
2023-05-26 12:15:00,58.76,58.78,58.69,58.75,39917.0,56.7076,56.7269,56.64,56.6979,39917.0
2023-05-26 12:20:00,58.75,58.86,58.75,58.86,110679.0,56.6979,56.8041,56.6979,56.8041,110679.0
2023-05-26 12:25:00,58.86,58.98,58.85,58.93,128018.0,56.8041,56.9199,56.7944,56.8716,128018.0
2023-05-26 12:30:00,58.94,58.99,58.87,58.91,78944.0,56.8813,56.9295,56.8137,56.8523,78944.0
2023-05-26 12:35:00,58.91,58.97,58.88,58.89,57536.0,56.8523,56.9102,56.8234,56.833,57536.0
2023-05-26 12:40:00,58.88,58.95,58.87,58.92,42486.0,56.8234,56.8909,56.8137,56.862,42486.0
2023-05-26 12:45:00,58.92,58.92,58.79,58.84,74271.0,56.862,56.862,56.7365,56.7848,74271.0
2023-05-26 12:50:00,58.84,58.9,58.82,58.88,43849.0,56.7848,56.8427,56.7655,56.8234,43849.0
2023-05-26 12:55:00,58.9,58.91,58.86,58.91,31264.0,56.8427,56.8523,56.8041,56.8523,31264.0
2023-05-26 13:00:00,58.91,58.97,58.89,58.96,68727.0,56.8523,56.9102,56.833,56.9006,68727.0
2023-05-26 13:05:00,58.96,59.02,58.95,59.0,81777.0,56.9006,56.9585,56.8909,56.9392,81777.0
2023-05-26 13:10:00,59.0,59.0,58.85,58.88,41389.0,56.9392,56.9392,56.7944,56.8234,41389.0
2023-05-26 13:15:00,58.87,58.92,58.84,58.89,34565.0,56.8137,56.862,56.7848,56.833,34565.0
2023-05-26 13:20:00,58.9,58.93,58.86,58.88,48729.0,56.8427,56.8716,56.8041,56.8234,48729.0
2023-05-26 13:25:00,58.87,58.88,58.81,58.85,61679.0,56.8137,56.8234,56.7558,56.7944,61679.0
2023-05-26 13:30:00,58.86,58.94,58.83,58.93,62268.0,56.8041,56.8813,56.7751,56.8716,62268.0
2023-05-26 13:35:00,58.93,58.94,58.85,58.89,53210.0,56.8716,56.8813,56.7944,56.833,53210.0
2023-05-26 13:40:00,58.89,58.89,58.8,58.81,96597.0,56.833,56.833,56.7462,56.7558,96597.0
2023-05-26 13:45:00,58.82,58.84,58.79,58.82,46578.0,56.7655,56.7848,56.7365,56.7655,46578.0
2023-05-26 13:50:00,58.81,58.85,58.77,58.78,45803.0,56.7558,56.7944,56.7172,56.7269,45803.0
2023-05-26 13:55:00,58.78,58.83,58.76,58.8,39180.0,56.7269,56.7751,56.7076,56.7462,39180.0
2023-05-26 14:00:00,58.81,58.84,58.79,58.8,68512.0,56.7558,56.7848,56.7365,56.7462,68512.0
2023-05-26 14:05:00,58.8,58.81,58.72,58.76,48516.0,56.7462,56.7558,56.669,56.7076,48516.0
2023-05-26 14:10:00,58.76,58.8,58.75,58.77,46412.0,56.7076,56.7462,56.6979,56.7172,46412.0
2023-05-26 14:15:00,58.77,58.82,58.75,58.79,42518.0,56.7172,56.7655,56.6979,56.7365,42518.0
2023-05-26 14:20:00,58.78,58.82,58.75,58.81,65871.0,56.7269,56.7655,56.6979,56.7558,65871.0
2023-05-26 14:25:00,58.82,58.83,58.78,58.82,39511.0,56.7655,56.7751,56.7269,56.7655,39511.0
2023-05-26 14:30:00,58.82,58.85,58.81,58.82,46748.0,56.7655,56.7944,56.7558,56.7655,46748.0
2023-05-26 14:35:00,58.81,58.93,58.8,58.93,57797.0,56.7558,56.8716,56.7462,56.8716,57797.0
2023-05-26 14:40:00,58.92,58.93,58.81,58.83,26052.0,56.862,56.8716,56.7558,56.7751,26052.0
2023-05-26 14:45:00,58.84,58.88,58.82,58.86,48616.0,56.7848,56.8234,56.7655,56.8041,48616.0
2023-05-26 14:50:00,58.87,58.89,58.85,58.86,33340.0,56.8137,56.833,56.7944,56.8041,33340.0
2023-05-26 14:55:00,58.87,58.89,58.84,58.87,84315.0,56.8137,56.833,56.7848,56.8137,84315.0
2023-05-26 15:00:00,58.87,59.0,58.85,58.91,108168.0,56.8137,56.9392,56.7944,56.8523,108168.0
2023-05-26 15:05:00,58.91,58.91,58.82,58.83,47331.0,56.8523,56.8523,56.7655,56.7751,47331.0
2023-05-26 15:10:00,58.84,58.84,58.79,58.84,70179.0,56.7848,56.7848,56.7365,56.7848,70179.0
2023-05-26 15:15:00,58.83,58.92,58.8,58.91,126219.0,56.7751,56.862,56.7462,56.8523,126219.0
2023-05-26 15:20:00,58.9,58.92,58.85,58.86,128039.0,56.8427,56.862,56.7944,56.8041,128039.0
2023-05-26 15:25:00,58.86,58.9,58.79,58.81,67448.0,56.8041,56.8427,56.7365,56.7558,67448.0
2023-05-26 15:30:00,58.8,58.9,58.79,58.84,90280.0,56.7462,56.8427,56.7365,56.7848,90280.0
2023-05-26 15:35:00,58.84,58.87,58.81,58.85,42912.0,56.7848,56.8137,56.7558,56.7944,42912.0
2023-05-26 15:40:00,58.86,58.92,58.85,58.89,59068.0,56.8041,56.862,56.7944,56.833,59068.0
2023-05-26 15:45:00,58.89,58.92,58.85,58.89,119242.0,56.833,56.862,56.7944,56.833,119242.0
2023-05-26 15:50:00,58.89,58.95,58.83,58.95,235447.0,56.833,56.8909,56.7751,56.8909,235447.0
2023-05-26 15:55:00,58.95,59.0,58.89,58.94,420592.0,56.8909,56.9392,56.833,56.8813,420592.0
2023-05-30 09:30:00,58.11,58.71,58.08,58.52,616966.0,56.0803,56.6593,56.0513,56.4759,616966.0
2023-05-30 09:35:00,58.52,58.68,58.41,58.43,221757.0,56.4759,56.6303,56.3698,56.3891,221757.0
2023-05-30 09:40:00,58.43,58.48,57.98,58.03,344557.0,56.3891,56.4373,55.9548,56.0031,344557.0
2023-05-30 09:45:00,58.05,58.12,57.94,58.0,305750.0,56.0224,56.0899,55.9162,55.9741,305750.0
2023-05-30 09:50:00,58.0,58.15,57.9,58.14,220627.0,55.9741,56.1189,55.8776,56.1092,220627.0
2023-05-30 09:55:00,58.14,58.26,58.03,58.23,242026.0,56.1092,56.225,56.0031,56.1961,242026.0
2023-05-30 10:00:00,58.22,58.3,58.05,58.13,127787.0,56.1864,56.2636,56.0224,56.0996,127787.0
2023-05-30 10:05:00,58.14,58.22,58.07,58.19,133282.0,56.1092,56.1864,56.0417,56.1575,133282.0
2023-05-30 10:10:00,58.2,58.28,58.07,58.13,159529.0,56.1671,56.2443,56.0417,56.0996,159529.0
2023-05-30 10:15:00,58.13,58.41,58.12,58.41,219171.0,56.0996,56.3698,56.0899,56.3698,219171.0
2023-05-30 10:20:00,58.42,58.45,58.19,58.28,91915.0,56.3794,56.4084,56.1575,56.2443,91915.0
2023-05-30 10:25:00,58.29,58.3,58.1,58.12,178706.0,56.254,56.2636,56.0706,56.0899,178706.0
2023-05-30 10:30:00,58.12,58.25,58.08,58.21,134053.0,56.0899,56.2154,56.0513,56.1768,134053.0
2023-05-30 10:35:00,58.21,58.31,58.19,58.21,152640.0,56.1768,56.2733,56.1575,56.1768,152640.0
2023-05-30 10:40:00,58.22,58.33,58.2,58.24,100663.0,56.1864,56.2926,56.1671,56.2057,100663.0
2023-05-30 10:45:00,58.23,58.3,58.17,58.23,71473.0,56.1961,56.2636,56.1382,56.1961,71473.0
2023-05-30 10:50:00,58.22,58.27,58.1,58.13,106749.0,56.1864,56.2347,56.0706,56.0996,106749.0
2023-05-30 10:55:00,58.13,58.19,58.07,58.11,133313.0,56.0996,56.1575,56.0417,56.0803,133313.0
2023-05-30 11:00:00,58.11,58.18,58.09,58.16,70318.0,56.0803,56.1478,56.061,56.1285,70318.0
2023-05-30 11:05:00,58.15,58.27,58.15,58.23,77767.0,56.1189,56.2347,56.1189,56.1961,77767.0
2023-05-30 11:10:00,58.23,58.25,58.12,58.16,62380.0,56.1961,56.2154,56.0899,56.1285,62380.0
2023-05-30 11:15:00,58.15,58.25,58.07,58.12,116322.0,56.1189,56.2154,56.0417,56.0899,116322.0
2023-05-30 11:20:00,58.12,58.16,58.06,58.12,96265.0,56.0899,56.1285,56.032,56.0899,96265.0
2023-05-30 11:25:00,58.13,58.23,58.1,58.23,92249.0,56.0996,56.1961,56.0706,56.1961,92249.0
2023-05-30 11:30:00,58.24,58.33,58.24,58.28,105047.0,56.2057,56.2926,56.2057,56.2443,105047.0
2023-05-30 11:35:00,58.28,58.35,58.19,58.2,69115.0,56.2443,56.3119,56.1575,56.1671,69115.0
2023-05-30 11:40:00,58.21,58.29,58.13,58.19,159558.0,56.1768,56.254,56.0996,56.1575,159558.0
2023-05-30 11:45:00,58.18,58.27,58.16,58.25,50778.0,56.1478,56.2347,56.1285,56.2154,50778.0
2023-05-30 11:50:00,58.24,58.24,58.14,58.21,89568.0,56.2057,56.2057,56.1092,56.1768,89568.0
2023-05-30 11:55:00,58.2,58.35,58.2,58.34,69268.0,56.1671,56.3119,56.1671,56.3022,69268.0
2023-05-30 12:00:00,58.34,58.4,58.3,58.34,83010.0,56.3022,56.3601,56.2636,56.3022,83010.0
2023-05-30 12:05:00,58.33,58.35,58.25,58.28,51629.0,56.2926,56.3119,56.2154,56.2443,51629.0
2023-05-30 12:10:00,58.28,58.37,58.28,58.33,46005.0,56.2443,56.3312,56.2443,56.2926,46005.0
2023-05-30 12:15:00,58.32,58.37,58.22,58.29,80098.0,56.2829,56.3312,56.1864,56.254,80098.0
2023-05-30 12:20:00,58.28,58.29,58.24,58.27,38550.0,56.2443,56.254,56.2057,56.2347,38550.0
2023-05-30 12:25:00,58.27,58.35,58.25,58.32,56248.0,56.2347,56.3119,56.2154,56.2829,56248.0
2023-05-30 12:30:00,58.32,58.39,58.31,58.34,75937.0,56.2829,56.3505,56.2733,56.3022,75937.0
2023-05-30 12:35:00,58.34,58.42,58.3,58.31,66790.0,56.3022,56.3794,56.2636,56.2733,66790.0
2023-05-30 12:40:00,58.3,58.32,58.21,58.22,79940.0,56.2636,56.2829,56.1768,56.1864,79940.0
2023-05-30 12:45:00,58.22,58.26,58.19,58.26,48003.0,56.1864,56.225,56.1575,56.225,48003.0
2023-05-30 12:50:00,58.26,58.28,58.19,58.25,40304.0,56.225,56.2443,56.1575,56.2154,40304.0
2023-05-30 12:55:00,58.25,58.25,58.2,58.25,29660.0,56.2154,56.2154,56.1671,56.2154,29660.0
2023-05-30 13:00:00,58.25,58.3,58.22,58.26,49144.0,56.2154,56.2636,56.1864,56.225,49144.0
2023-05-30 13:05:00,58.26,58.26,58.16,58.18,44023.0,56.225,56.225,56.1285,56.1478,44023.0
2023-05-30 13:10:00,58.19,58.2,58.07,58.1,71544.0,56.1575,56.1671,56.0417,56.0706,71544.0
2023-05-30 13:15:00,58.1,58.21,58.09,58.18,79907.0,56.0706,56.1768,56.061,56.1478,79907.0
2023-05-30 13:20:00,58.19,58.21,58.08,58.11,48832.0,56.1575,56.1768,56.0513,56.0803,48832.0
2023-05-30 13:25:00,58.11,58.13,58.08,58.08,74335.0,56.0803,56.0996,56.0513,56.0513,74335.0
2023-05-30 13:30:00,58.07,58.22,58.03,58.17,173847.0,56.0417,56.1864,56.0031,56.1382,173847.0
2023-05-30 13:35:00,58.17,58.17,58.04,58.05,58682.0,56.1382,56.1382,56.0127,56.0224,58682.0
2023-05-30 13:40:00,58.05,58.1,58.02,58.09,72121.0,56.0224,56.0706,55.9934,56.061,72121.0
2023-05-30 13:45:00,58.08,58.14,58.07,58.1,41338.0,56.0513,56.1092,56.0417,56.0706,41338.0
2023-05-30 13:50:00,58.11,58.12,58.02,58.04,60295.0,56.0803,56.0899,55.9934,56.0127,60295.0
2023-05-30 13:55:00,58.04,58.06,58.01,58.02,77192.0,56.0127,56.032,55.9838,55.9934,77192.0
2023-05-30 14:00:00,58.02,58.06,57.98,58.05,242337.0,55.9934,56.032,55.9548,56.0224,242337.0
2023-05-30 14:05:00,58.05,58.09,57.96,57.98,88928.0,56.0224,56.061,55.9355,55.9548,88928.0
2023-05-30 14:10:00,57.98,58.05,57.96,58.03,80919.0,55.9548,56.0224,55.9355,56.0031,80919.0
2023-05-30 14:15:00,58.02,58.11,58.02,58.09,70527.0,55.9934,56.0803,55.9934,56.061,70527.0
2023-05-30 14:20:00,58.1,58.15,58.07,58.14,48879.0,56.0706,56.1189,56.0417,56.1092,48879.0
2023-05-30 14:25:00,58.15,58.16,58.1,58.12,43662.0,56.1189,56.1285,56.0706,56.0899,43662.0
2023-05-30 14:30:00,58.12,58.19,58.12,58.17,54753.0,56.0899,56.1575,56.0899,56.1382,54753.0
2023-05-30 14:35:00,58.17,58.24,58.13,58.18,83118.0,56.1382,56.2057,56.0996,56.1478,83118.0
2023-05-30 14:40:00,58.17,58.18,58.12,58.16,56664.0,56.1382,56.1478,56.0899,56.1285,56664.0
2023-05-30 14:45:00,58.17,58.17,58.12,58.13,78985.0,56.1382,56.1382,56.0899,56.0996,78985.0
2023-05-30 14:50:00,58.14,58.18,58.09,58.16,77310.0,56.1092,56.1478,56.061,56.1285,77310.0
2023-05-30 14:55:00,58.17,58.17,58.07,58.11,58734.0,56.1382,56.1382,56.0417,56.0803,58734.0
2023-05-30 15:00:00,58.1,58.19,58.09,58.16,61818.0,56.0706,56.1575,56.061,56.1285,61818.0
2023-05-30 15:05:00,58.16,58.18,58.12,58.18,48197.0,56.1285,56.1478,56.0899,56.1478,48197.0
2023-05-30 15:10:00,58.18,58.22,58.14,58.19,72746.0,56.1478,56.1864,56.1092,56.1575,72746.0
2023-05-30 15:15:00,58.19,58.26,58.16,58.23,102307.0,56.1575,56.225,56.1285,56.1961,102307.0
2023-05-30 15:20:00,58.23,58.27,58.2,58.22,76880.0,56.1961,56.2347,56.1671,56.1864,76880.0
2023-05-30 15:25:00,58.22,58.28,58.2,58.23,64660.0,56.1864,56.2443,56.1671,56.1961,64660.0
2023-05-30 15:30:00,58.24,58.35,58.24,58.35,114078.0,56.2057,56.3119,56.2057,56.3119,114078.0
2023-05-30 15:35:00,58.35,58.53,58.34,58.43,338984.0,56.3119,56.4856,56.3022,56.3891,338984.0
2023-05-30 15:40:00,58.42,58.46,58.35,58.36,148923.0,56.3794,56.418,56.3119,56.3215,148923.0
2023-05-30 15:45:00,58.36,58.8,58.35,58.6,442279.0,56.3215,56.7462,56.3119,56.5531,442279.0
2023-05-30 15:50:00,58.59,58.59,58.49,58.54,297547.0,56.5435,56.5435,56.447,56.4952,297547.0
2023-05-30 15:55:00,58.54,58.62,58.52,58.59,345080.0,56.4952,56.5724,56.4759,56.5435,345080.0
2023-05-31 09:30:00,58.35,58.51,58.1,58.23,362350.0,56.3119,56.4663,56.0706,56.1961,362350.0
2023-05-31 09:35:00,58.21,58.39,58.11,58.2,154103.0,56.1768,56.3505,56.0803,56.1671,154103.0
2023-05-31 09:40:00,58.2,58.2,57.91,57.92,415786.0,56.1671,56.1671,55.8872,55.8969,415786.0
2023-05-31 09:45:00,57.93,58.03,57.77,57.81,310663.0,55.9065,56.0031,55.7521,55.7907,310663.0
2023-05-31 09:50:00,57.81,57.94,57.75,57.85,234804.0,55.7907,55.9162,55.7328,55.8293,234804.0
2023-05-31 09:55:00,57.84,57.99,57.8,57.98,226882.0,55.8197,55.9645,55.7811,55.9548,226882.0
2023-05-31 10:00:00,57.98,57.98,57.8,57.88,124299.0,55.9548,55.9548,55.7811,55.8583,124299.0
2023-05-31 10:05:00,57.88,57.93,57.83,57.89,115204.0,55.8583,55.9065,55.81,55.8679,115204.0
2023-05-31 10:10:00,57.89,58.03,57.83,57.98,121574.0,55.8679,56.0031,55.81,55.9548,121574.0
2023-05-31 10:15:00,57.98,58.01,57.88,57.95,140976.0,55.9548,55.9838,55.8583,55.9258,140976.0
2023-05-31 10:20:00,57.94,58.02,57.89,57.95,98036.0,55.9162,55.9934,55.8679,55.9258,98036.0
2023-05-31 10:25:00,57.95,57.99,57.89,57.97,73921.0,55.9258,55.9645,55.8679,55.9451,73921.0
2023-05-31 10:30:00,57.97,58.15,57.92,58.1,158583.0,55.9451,56.1189,55.8969,56.0706,158583.0
2023-05-31 10:35:00,58.1,58.29,58.03,58.25,229724.0,56.0706,56.254,56.0031,56.2154,229724.0
2023-05-31 10:40:00,58.27,58.3,58.09,58.12,138305.0,56.2347,56.2636,56.061,56.0899,138305.0
2023-05-31 10:45:00,58.12,58.21,58.01,58.04,122911.0,56.0899,56.1768,55.9838,56.0127,122911.0
2023-05-31 10:50:00,58.03,58.04,57.93,58.01,106416.0,56.0031,56.0127,55.9065,55.9838,106416.0
2023-05-31 10:55:00,58.03,58.08,57.96,57.98,83776.0,56.0031,56.0513,55.9355,55.9548,83776.0
2023-05-31 11:00:00,57.98,58.07,57.94,58.03,68752.0,55.9548,56.0417,55.9162,56.0031,68752.0
2023-05-31 11:05:00,58.04,58.05,57.96,57.97,134093.0,56.0127,56.0224,55.9355,55.9451,134093.0
2023-05-31 11:10:00,57.97,57.99,57.85,57.89,118311.0,55.9451,55.9645,55.8293,55.8679,118311.0
2023-05-31 11:15:00,57.9,58.02,57.9,57.96,67459.0,55.8776,55.9934,55.8776,55.9355,67459.0
2023-05-31 11:20:00,57.97,57.99,57.85,57.88,55703.0,55.9451,55.9645,55.8293,55.8583,55703.0
2023-05-31 11:25:00,57.87,57.94,57.85,57.87,112348.0,55.8486,55.9162,55.8293,55.8486,112348.0
2023-05-31 11:30:00,57.87,57.94,57.86,57.88,69548.0,55.8486,55.9162,55.839,55.8583,69548.0
2023-05-31 11:35:00,57.89,57.92,57.86,57.89,101688.0,55.8679,55.8969,55.839,55.8679,101688.0
2023-05-31 11:40:00,57.89,57.92,57.82,57.83,54182.0,55.8679,55.8969,55.8004,55.81,54182.0
2023-05-31 11:45:00,57.84,57.86,57.79,57.81,151352.0,55.8197,55.839,55.7714,55.7907,151352.0
2023-05-31 11:50:00,57.81,57.9,57.74,57.89,166272.0,55.7907,55.8776,55.7232,55.8679,166272.0
2023-05-31 11:55:00,57.88,57.92,57.8,57.82,57608.0,55.8583,55.8969,55.7811,55.8004,57608.0
2023-05-31 12:00:00,57.81,57.86,57.79,57.83,130181.0,55.7907,55.839,55.7714,55.81,130181.0
2023-05-31 12:05:00,57.83,57.83,57.75,57.79,128379.0,55.81,55.81,55.7328,55.7714,128379.0
2023-05-31 12:10:00,57.79,57.88,57.78,57.86,69796.0,55.7714,55.8583,55.7618,55.839,69796.0
2023-05-31 12:15:00,57.87,57.91,57.85,57.87,50282.0,55.8486,55.8872,55.8293,55.8486,50282.0
2023-05-31 12:20:00,57.87,57.93,57.84,57.88,62661.0,55.8486,55.9065,55.8197,55.8583,62661.0
2023-05-31 12:25:00,57.88,57.88,57.79,57.83,58707.0,55.8583,55.8583,55.7714,55.81,58707.0
2023-05-31 12:30:00,57.83,57.83,57.71,57.76,98724.0,55.81,55.81,55.6942,55.7425,98724.0
2023-05-31 12:35:00,57.75,57.76,57.65,57.7,100258.0,55.7328,55.7425,55.6363,55.6846,100258.0
2023-05-31 12:40:00,57.7,57.81,57.68,57.78,59540.0,55.6846,55.7907,55.6653,55.7618,59540.0
2023-05-31 12:45:00,57.78,57.82,57.73,57.79,61144.0,55.7618,55.8004,55.7135,55.7714,61144.0
2023-05-31 12:50:00,57.79,57.79,57.7,57.75,78571.0,55.7714,55.7714,55.6846,55.7328,78571.0
2023-05-31 12:55:00,57.74,57.76,57.69,57.75,72649.0,55.7232,55.7425,55.6749,55.7328,72649.0
2023-05-31 13:00:00,57.75,57.81,57.72,57.73,48210.0,55.7328,55.7907,55.7039,55.7135,48210.0
2023-05-31 13:05:00,57.73,57.74,57.67,57.73,46651.0,55.7135,55.7232,55.6556,55.7135,46651.0
2023-05-31 13:10:00,57.73,57.77,57.72,57.76,47295.0,55.7135,55.7521,55.7039,55.7425,47295.0
2023-05-31 13:15:00,57.77,57.78,57.73,57.74,51521.0,55.7521,55.7618,55.7135,55.7232,51521.0
2023-05-31 13:20:00,57.75,57.77,57.72,57.75,54945.0,55.7328,55.7521,55.7039,55.7328,54945.0
2023-05-31 13:25:00,57.76,57.77,57.71,57.77,47646.0,55.7425,55.7521,55.6942,55.7521,47646.0
2023-05-31 13:30:00,57.77,57.8,57.72,57.77,57486.0,55.7521,55.7811,55.7039,55.7521,57486.0
2023-05-31 13:35:00,57.77,57.8,57.7,57.79,105336.0,55.7521,55.7811,55.6846,55.7714,105336.0
2023-05-31 13:40:00,57.79,57.82,57.73,57.74,123204.0,55.7714,55.8004,55.7135,55.7232,123204.0
2023-05-31 13:45:00,57.74,57.76,57.69,57.73,85541.0,55.7232,55.7425,55.6749,55.7135,85541.0
2023-05-31 13:50:00,57.73,57.79,57.7,57.76,54113.0,55.7135,55.7714,55.6846,55.7425,54113.0
2023-05-31 13:55:00,57.77,57.8,57.76,57.79,75321.0,55.7521,55.7811,55.7425,55.7714,75321.0
2023-05-31 14:00:00,57.79,57.79,57.73,57.75,59960.0,55.7714,55.7714,55.7135,55.7328,59960.0
2023-05-31 14:05:00,57.75,57.76,57.67,57.69,104863.0,55.7328,55.7425,55.6556,55.6749,104863.0
2023-05-31 14:10:00,57.69,57.72,57.67,57.7,77215.0,55.6749,55.7039,55.6556,55.6846,77215.0
2023-05-31 14:15:00,57.71,57.72,57.63,57.67,163740.0,55.6942,55.7039,55.617,55.6556,163740.0
2023-05-31 14:20:00,57.66,57.72,57.65,57.72,77524.0,55.646,55.7039,55.6363,55.7039,77524.0
2023-05-31 14:25:00,57.72,57.72,57.65,57.69,61037.0,55.7039,55.7039,55.6363,55.6749,61037.0
2023-05-31 14:30:00,57.7,57.72,57.67,57.69,66285.0,55.6846,55.7039,55.6556,55.6749,66285.0
2023-05-31 14:35:00,57.69,57.72,57.66,57.67,40602.0,55.6749,55.7039,55.646,55.6556,40602.0
2023-05-31 14:40:00,57.68,57.69,57.64,57.65,68019.0,55.6653,55.6749,55.6267,55.6363,68019.0
2023-05-31 14:45:00,57.65,57.67,57.6,57.61,68603.0,55.6363,55.6556,55.5881,55.5977,68603.0
2023-05-31 14:50:00,57.61,57.62,57.55,57.58,130407.0,55.5977,55.6074,55.5398,55.5688,130407.0
2023-05-31 14:55:00,57.57,57.61,57.52,57.58,122122.0,55.5591,55.5977,55.5109,55.5688,122122.0
2023-05-31 15:00:00,57.58,57.6,57.55,57.59,83914.0,55.5688,55.5881,55.5398,55.5784,83914.0
2023-05-31 15:05:00,57.59,57.62,57.54,57.58,76197.0,55.5784,55.6074,55.5302,55.5688,76197.0
2023-05-31 15:10:00,57.57,57.62,57.55,57.61,65940.0,55.5591,55.6074,55.5398,55.5977,65940.0
2023-05-31 15:15:00,57.61,57.62,57.58,57.59,109843.0,55.5977,55.6074,55.5688,55.5784,109843.0
2023-05-31 15:20:00,57.59,57.67,57.57,57.64,87864.0,55.5784,55.6556,55.5591,55.6267,87864.0
2023-05-31 15:25:00,57.64,57.68,57.62,57.66,142222.0,55.6267,55.6653,55.6074,55.646,142222.0
2023-05-31 15:30:00,57.66,57.69,57.63,57.69,72958.0,55.646,55.6749,55.617,55.6749,72958.0
2023-05-31 15:35:00,57.69,57.72,57.63,57.66,103878.0,55.6749,55.7039,55.617,55.646,103878.0
2023-05-31 15:40:00,57.65,57.8,57.63,57.77,182174.0,55.6363,55.7811,55.617,55.7521,182174.0
2023-05-31 15:45:00,57.77,57.77,57.65,57.7,176774.0,55.7521,55.7521,55.6363,55.6846,176774.0
2023-05-31 15:50:00,57.69,57.72,57.54,57.58,372517.0,55.6749,55.7039,55.5302,55.5688,372517.0
2023-05-31 15:55:00,57.58,57.7,57.58,57.66,899511.0,55.5688,55.6846,55.5688,55.646,899511.0
2023-06-01 09:30:00,57.69,57.86,57.52,57.65,274986.0,55.6749,55.839,55.5109,55.6363,274986.0
2023-06-01 09:35:00,57.63,58.09,57.63,57.94,255910.0,55.617,56.061,55.617,55.9162,255910.0
2023-06-01 09:40:00,57.94,57.97,57.66,57.77,117660.0,55.9162,55.9451,55.646,55.7521,117660.0
2023-06-01 09:45:00,57.76,57.88,57.65,57.72,118456.0,55.7425,55.8583,55.6363,55.7039,118456.0
2023-06-01 09:50:00,57.73,57.79,57.63,57.73,95129.0,55.7135,55.7714,55.617,55.7135,95129.0
2023-06-01 09:55:00,57.73,57.82,57.71,57.77,81622.0,55.7135,55.8004,55.6942,55.7521,81622.0
2023-06-01 10:00:00,57.76,57.98,57.76,57.91,111276.0,55.7425,55.9548,55.7425,55.8872,111276.0
2023-06-01 10:05:00,57.93,57.97,57.81,57.81,116331.0,55.9065,55.9451,55.7907,55.7907,116331.0
2023-06-01 10:10:00,57.83,57.96,57.8,57.94,86272.0,55.81,55.9355,55.7811,55.9162,86272.0
2023-06-01 10:15:00,57.93,58.0,57.87,57.99,115834.0,55.9065,55.9741,55.8486,55.9645,115834.0
2023-06-01 10:20:00,57.99,58.09,57.96,58.01,119538.0,55.9645,56.061,55.9355,55.9838,119538.0
2023-06-01 10:25:00,58.0,58.05,57.93,58.0,91722.0,55.9741,56.0224,55.9065,55.9741,91722.0
2023-06-01 10:30:00,58.0,58.14,57.96,58.14,103546.0,55.9741,56.1092,55.9355,56.1092,103546.0
2023-06-01 10:35:00,58.14,58.24,58.12,58.21,143503.0,56.1092,56.2057,56.0899,56.1768,143503.0
2023-06-01 10:40:00,58.21,58.28,58.2,58.21,229744.0,56.1768,56.2443,56.1671,56.1768,229744.0
2023-06-01 10:45:00,58.21,58.26,58.14,58.23,269491.0,56.1768,56.225,56.1092,56.1961,269491.0
2023-06-01 10:50:00,58.24,58.29,58.19,58.26,168744.0,56.2057,56.254,56.1575,56.225,168744.0
2023-06-01 10:55:00,58.26,58.34,58.25,58.3,101487.0,56.225,56.3022,56.2154,56.2636,101487.0
2023-06-01 11:00:00,58.3,58.31,58.17,58.17,97508.0,56.2636,56.2733,56.1382,56.1382,97508.0
2023-06-01 11:05:00,58.16,58.24,58.15,58.2,50675.0,56.1285,56.2057,56.1189,56.1671,50675.0
2023-06-01 11:10:00,58.18,58.29,58.16,58.25,50953.0,56.1478,56.254,56.1285,56.2154,50953.0
2023-06-01 11:15:00,58.26,58.39,58.25,58.34,80984.0,56.225,56.3505,56.2154,56.3022,80984.0
2023-06-01 11:20:00,58.35,58.5,58.33,58.48,137266.0,56.3119,56.4566,56.2926,56.4373,137266.0
2023-06-01 11:25:00,58.48,58.58,58.44,58.54,130850.0,56.4373,56.5338,56.3987,56.4952,130850.0
2023-06-01 11:30:00,58.54,58.56,58.42,58.44,103112.0,56.4952,56.5145,56.3794,56.3987,103112.0
2023-06-01 11:35:00,58.45,58.52,58.39,58.47,99377.0,56.4084,56.4759,56.3505,56.4277,99377.0
2023-06-01 11:40:00,58.47,58.59,58.44,58.51,87698.0,56.4277,56.5435,56.3987,56.4663,87698.0
2023-06-01 11:45:00,58.51,58.55,58.48,58.55,64175.0,56.4663,56.5049,56.4373,56.5049,64175.0
2023-06-01 11:50:00,58.54,58.6,58.51,58.57,74836.0,56.4952,56.5531,56.4663,56.5242,74836.0
2023-06-01 11:55:00,58.58,58.62,58.55,58.58,105443.0,56.5338,56.5724,56.5049,56.5338,105443.0
2023-06-01 12:00:00,58.57,58.7,58.55,58.7,113081.0,56.5242,56.6497,56.5049,56.6497,113081.0
2023-06-01 12:05:00,58.69,58.75,58.66,58.72,102725.0,56.64,56.6979,56.611,56.669,102725.0
2023-06-01 12:10:00,58.72,58.8,58.7,58.78,84431.0,56.669,56.7462,56.6497,56.7269,84431.0
2023-06-01 12:15:00,58.78,58.81,58.67,58.8,104443.0,56.7269,56.7558,56.6207,56.7462,104443.0
2023-06-01 12:20:00,58.81,58.87,58.7,58.74,131178.0,56.7558,56.8137,56.6497,56.6883,131178.0
2023-06-01 12:25:00,58.75,58.84,58.74,58.84,91962.0,56.6979,56.7848,56.6883,56.7848,91962.0
2023-06-01 12:30:00,58.84,58.9,58.81,58.82,85657.0,56.7848,56.8427,56.7558,56.7655,85657.0
2023-06-01 12:35:00,58.83,58.87,58.75,58.76,55807.0,56.7751,56.8137,56.6979,56.7076,55807.0
2023-06-01 12:40:00,58.76,58.82,58.74,58.77,76931.0,56.7076,56.7655,56.6883,56.7172,76931.0
2023-06-01 12:45:00,58.76,58.87,58.73,58.86,78825.0,56.7076,56.8137,56.6786,56.8041,78825.0
2023-06-01 12:50:00,58.85,58.92,58.85,58.89,80590.0,56.7944,56.862,56.7944,56.833,80590.0
2023-06-01 12:55:00,58.89,58.89,58.84,58.87,84464.0,56.833,56.833,56.7848,56.8137,84464.0
2023-06-01 13:00:00,58.88,58.92,58.86,58.9,82607.0,56.8234,56.862,56.8041,56.8427,82607.0
2023-06-01 13:05:00,58.88,58.95,58.87,58.93,88922.0,56.8234,56.8909,56.8137,56.8716,88922.0
2023-06-01 13:10:00,58.93,58.97,58.88,58.89,56737.0,56.8716,56.9102,56.8234,56.833,56737.0
2023-06-01 13:15:00,58.89,58.92,58.85,58.9,57854.0,56.833,56.862,56.7944,56.8427,57854.0
2023-06-01 13:20:00,58.89,58.9,58.8,58.85,71264.0,56.833,56.8427,56.7462,56.7944,71264.0
2023-06-01 13:25:00,58.84,58.87,58.81,58.86,52370.0,56.7848,56.8137,56.7558,56.8041,52370.0
2023-06-01 13:30:00,58.87,58.92,58.85,58.88,40748.0,56.8137,56.862,56.7944,56.8234,40748.0
2023-06-01 13:35:00,58.89,58.93,58.84,58.92,72658.0,56.833,56.8716,56.7848,56.862,72658.0
2023-06-01 13:40:00,58.92,59.0,58.89,59.0,51823.0,56.862,56.9392,56.833,56.9392,51823.0
2023-06-01 13:45:00,58.99,59.02,58.95,58.97,98348.0,56.9295,56.9585,56.8909,56.9102,98348.0
2023-06-01 13:50:00,58.98,59.0,58.87,58.88,39754.0,56.9199,56.9392,56.8137,56.8234,39754.0
2023-06-01 13:55:00,58.87,58.98,58.86,58.94,62960.0,56.8137,56.9199,56.8041,56.8813,62960.0
2023-06-01 14:00:00,58.94,58.97,58.9,58.97,70696.0,56.8813,56.9102,56.8427,56.9102,70696.0
2023-06-01 14:05:00,58.97,59.05,58.96,59.02,83535.0,56.9102,56.9874,56.9006,56.9585,83535.0
2023-06-01 14:10:00,59.02,59.02,58.92,58.94,35810.0,56.9585,56.9585,56.862,56.8813,35810.0
2023-06-01 14:15:00,58.94,58.96,58.91,58.92,34851.0,56.8813,56.9006,56.8523,56.862,34851.0
2023-06-01 14:20:00,58.91,58.94,58.89,58.9,70122.0,56.8523,56.8813,56.833,56.8427,70122.0
2023-06-01 14:25:00,58.9,58.9,58.8,58.87,78555.0,56.8427,56.8427,56.7462,56.8137,78555.0
2023-06-01 14:30:00,58.87,58.88,58.76,58.76,55204.0,56.8137,56.8234,56.7076,56.7076,55204.0
2023-06-01 14:35:00,58.76,58.76,58.67,58.67,108123.0,56.7076,56.7076,56.6207,56.6207,108123.0
2023-06-01 14:40:00,58.67,58.71,58.55,58.55,81200.0,56.6207,56.6593,56.5049,56.5049,81200.0
2023-06-01 14:45:00,58.55,58.6,58.51,58.59,139981.0,56.5049,56.5531,56.4663,56.5435,139981.0
2023-06-01 14:50:00,58.6,58.72,58.57,58.72,56833.0,56.5531,56.669,56.5242,56.669,56833.0
2023-06-01 14:55:00,58.72,58.73,58.6,58.61,52990.0,56.669,56.6786,56.5531,56.5628,52990.0
2023-06-01 15:00:00,58.62,58.62,58.54,58.56,59778.0,56.5724,56.5724,56.4952,56.5145,59778.0
2023-06-01 15:05:00,58.56,58.6,58.52,58.53,49119.0,56.5145,56.5531,56.4759,56.4856,49119.0
2023-06-01 15:10:00,58.53,58.55,58.47,58.5,69452.0,56.4856,56.5049,56.4277,56.4566,69452.0
2023-06-01 15:15:00,58.5,58.5,58.43,58.47,69210.0,56.4566,56.4566,56.3891,56.4277,69210.0
2023-06-01 15:20:00,58.47,58.5,58.43,58.45,80701.0,56.4277,56.4566,56.3891,56.4084,80701.0
2023-06-01 15:25:00,58.46,58.46,58.34,58.35,98156.0,56.418,56.418,56.3022,56.3119,98156.0
2023-06-01 15:30:00,58.34,58.36,58.27,58.28,89281.0,56.3022,56.3215,56.2347,56.2443,89281.0
2023-06-01 15:35:00,58.28,58.31,58.23,58.27,101485.0,56.2443,56.2733,56.1961,56.2347,101485.0
2023-06-01 15:40:00,58.27,58.35,58.24,58.28,117942.0,56.2347,56.3119,56.2057,56.2443,117942.0
2023-06-01 15:45:00,58.28,58.29,58.24,58.25,153554.0,56.2443,56.254,56.2057,56.2154,153554.0
2023-06-01 15:50:00,58.25,58.25,58.13,58.17,291145.0,56.2154,56.2154,56.0996,56.1382,291145.0
2023-06-01 15:55:00,58.18,58.19,58.04,58.13,406349.0,56.1478,56.1575,56.0127,56.0996,406349.0
2023-06-02 09:30:00,59.02,59.14,58.8,58.84,486317.0,56.9585,57.0743,56.7462,56.7848,486317.0
2023-06-02 09:35:00,58.85,58.94,58.71,58.87,216733.0,56.7944,56.8813,56.6593,56.8137,216733.0
2023-06-02 09:40:00,58.87,59.01,58.75,58.92,215259.0,56.8137,56.9488,56.6979,56.862,215259.0
2023-06-02 09:45:00,58.91,59.08,58.86,58.97,363562.0,56.8523,57.0164,56.8041,56.9102,363562.0
2023-06-02 09:50:00,58.98,59.04,58.82,58.95,158789.0,56.9199,56.9778,56.7655,56.8909,158789.0
2023-06-02 09:55:00,58.95,59.1,58.92,58.97,293161.0,56.8909,57.0357,56.862,56.9102,293161.0
2023-06-02 10:00:00,58.97,59.07,58.93,59.03,157240.0,56.9102,57.0067,56.8716,56.9681,157240.0
2023-06-02 10:05:00,59.05,59.13,58.97,59.12,144241.0,56.9874,57.0646,56.9102,57.055,144241.0
2023-06-02 10:10:00,59.13,59.22,59.1,59.19,180560.0,57.0646,57.1515,57.0357,57.1225,180560.0
2023-06-02 10:15:00,59.19,59.23,59.04,59.1,132313.0,57.1225,57.1611,56.9778,57.0357,132313.0
2023-06-02 10:20:00,59.1,59.2,59.09,59.17,120374.0,57.0357,57.1322,57.026,57.1032,120374.0
2023-06-02 10:25:00,59.16,59.18,58.96,58.99,387076.0,57.0936,57.1129,56.9006,56.9295,387076.0
2023-06-02 10:30:00,58.99,59.11,58.88,58.93,357925.0,56.9295,57.0453,56.8234,56.8716,357925.0
2023-06-02 10:35:00,58.92,59.16,58.91,59.06,157396.0,56.862,57.0936,56.8523,56.9971,157396.0
2023-06-02 10:40:00,59.06,59.1,58.97,59.01,337721.0,56.9971,57.0357,56.9102,56.9488,337721.0
2023-06-02 10:45:00,59.03,59.11,58.98,58.99,115545.0,56.9681,57.0453,56.9199,56.9295,115545.0
2023-06-02 10:50:00,58.99,59.07,58.97,59.06,126892.0,56.9295,57.0067,56.9102,56.9971,126892.0
2023-06-02 10:55:00,59.07,59.08,58.97,59.06,155842.0,57.0067,57.0164,56.9102,56.9971,155842.0
2023-06-02 11:00:00,59.06,59.19,59.06,59.18,92152.0,56.9971,57.1225,56.9971,57.1129,92152.0
2023-06-02 11:05:00,59.19,59.19,58.98,59.09,282295.0,57.1225,57.1225,56.9199,57.026,282295.0
2023-06-02 11:10:00,59.09,59.17,59.09,59.16,92022.0,57.026,57.1032,57.026,57.0936,92022.0
2023-06-02 11:15:00,59.16,59.2,59.11,59.18,94866.0,57.0936,57.1322,57.0453,57.1129,94866.0
2023-06-02 11:20:00,59.19,59.21,59.09,59.1,87198.0,57.1225,57.1418,57.026,57.0357,87198.0
2023-06-02 11:25:00,59.1,59.14,59.03,59.12,88125.0,57.0357,57.0743,56.9681,57.055,88125.0
2023-06-02 11:30:00,59.11,59.15,59.04,59.05,42511.0,57.0453,57.0839,56.9778,56.9874,42511.0
2023-06-02 11:35:00,59.04,59.11,58.99,59.06,253752.0,56.9778,57.0453,56.9295,56.9971,253752.0
2023-06-02 11:40:00,59.07,59.19,59.06,59.15,102002.0,57.0067,57.1225,56.9971,57.0839,102002.0
2023-06-02 11:45:00,59.15,59.16,59.12,59.15,128491.0,57.0839,57.0936,57.055,57.0839,128491.0
2023-06-02 11:50:00,59.14,59.18,59.08,59.16,241512.0,57.0743,57.1129,57.0164,57.0936,241512.0
2023-06-02 11:55:00,59.15,59.33,59.14,59.33,96159.0,57.0839,57.2576,57.0743,57.2576,96159.0
2023-06-02 12:00:00,59.32,59.38,59.25,59.38,136393.0,57.248,57.3059,57.1804,57.3059,136393.0
2023-06-02 12:05:00,59.38,59.43,59.33,59.35,117774.0,57.3059,57.3542,57.2576,57.2769,117774.0
2023-06-02 12:10:00,59.34,59.46,59.33,59.39,109795.0,57.2673,57.3831,57.2576,57.3155,109795.0
2023-06-02 12:15:00,59.38,59.46,59.28,59.41,128004.0,57.3059,57.3831,57.2094,57.3349,128004.0
2023-06-02 12:20:00,59.41,59.45,59.35,59.41,65031.0,57.3349,57.3735,57.2769,57.3349,65031.0
2023-06-02 12:25:00,59.41,59.5,59.4,59.48,131529.0,57.3349,57.4217,57.3252,57.4024,131529.0
2023-06-02 12:30:00,59.49,59.51,59.44,59.45,102678.0,57.4121,57.4314,57.3638,57.3735,102678.0
2023-06-02 12:35:00,59.45,59.49,59.33,59.47,148569.0,57.3735,57.4121,57.2576,57.3928,148569.0
2023-06-02 12:40:00,59.48,59.53,59.42,59.46,117421.0,57.4024,57.4507,57.3445,57.3831,117421.0
2023-06-02 12:45:00,59.46,59.53,59.43,59.47,63879.0,57.3831,57.4507,57.3542,57.3928,63879.0
2023-06-02 12:50:00,59.48,59.59,59.47,59.57,113222.0,57.4024,57.5086,57.3928,57.4893,113222.0
2023-06-02 12:55:00,59.57,59.65,59.56,59.57,95289.0,57.4893,57.5665,57.4796,57.4893,95289.0
2023-06-02 13:00:00,59.57,59.59,59.49,59.49,73431.0,57.4893,57.5086,57.4121,57.4121,73431.0
2023-06-02 13:05:00,59.49,59.58,59.47,59.57,47285.0,57.4121,57.4989,57.3928,57.4893,47285.0
2023-06-02 13:10:00,59.56,59.63,59.52,59.62,57907.0,57.4796,57.5472,57.441,57.5375,57907.0
2023-06-02 13:15:00,59.63,59.74,59.61,59.72,98564.0,57.5472,57.6533,57.5279,57.634,98564.0
2023-06-02 13:20:00,59.73,59.79,59.72,59.73,86057.0,57.6437,57.7016,57.634,57.6437,86057.0
2023-06-02 13:25:00,59.73,59.74,59.66,59.73,57987.0,57.6437,57.6533,57.5761,57.6437,57987.0
2023-06-02 13:30:00,59.73,59.79,59.72,59.74,76258.0,57.6437,57.7016,57.634,57.6533,76258.0
2023-06-02 13:35:00,59.73,59.8,59.71,59.77,64884.0,57.6437,57.7112,57.6244,57.6823,64884.0
2023-06-02 13:40:00,59.76,59.79,59.71,59.76,67762.0,57.6726,57.7016,57.6244,57.6726,67762.0
2023-06-02 13:45:00,59.75,59.8,59.7,59.78,56503.0,57.663,57.7112,57.6147,57.6919,56503.0
2023-06-02 13:50:00,59.78,59.84,59.76,59.83,97667.0,57.6919,57.7498,57.6726,57.7402,97667.0
2023-06-02 13:55:00,59.84,59.92,59.79,59.85,202935.0,57.7498,57.827,57.7016,57.7595,202935.0
2023-06-02 14:00:00,59.85,59.93,59.82,59.91,89718.0,57.7595,57.8367,57.7305,57.8174,89718.0
2023-06-02 14:05:00,59.92,59.93,59.8,59.86,139771.0,57.827,57.8367,57.7112,57.7691,139771.0
2023-06-02 14:10:00,59.86,59.93,59.85,59.91,199859.0,57.7691,57.8367,57.7595,57.8174,199859.0
2023-06-02 14:15:00,59.91,59.94,59.77,59.78,148171.0,57.8174,57.8463,57.6823,57.6919,148171.0
2023-06-02 14:20:00,59.77,59.86,59.76,59.77,142974.0,57.6823,57.7691,57.6726,57.6823,142974.0
2023-06-02 14:25:00,59.77,59.91,59.7,59.84,344620.0,57.6823,57.8174,57.6147,57.7498,344620.0
2023-06-02 14:30:00,59.84,59.87,59.76,59.86,95278.0,57.7498,57.7788,57.6726,57.7691,95278.0
2023-06-02 14:35:00,59.85,59.94,59.84,59.91,80601.0,57.7595,57.8463,57.7498,57.8174,80601.0
2023-06-02 14:40:00,59.91,59.92,59.86,59.88,75274.0,57.8174,57.827,57.7691,57.7884,75274.0
2023-06-02 14:45:00,59.89,59.94,59.88,59.92,73679.0,57.7981,57.8463,57.7884,57.827,73679.0
2023-06-02 14:50:00,59.92,59.95,59.88,59.89,84790.0,57.827,57.856,57.7884,57.7981,84790.0
2023-06-02 14:55:00,59.9,59.95,59.87,59.93,72857.0,57.8077,57.856,57.7788,57.8367,72857.0
2023-06-02 15:00:00,59.93,59.94,59.9,59.91,93876.0,57.8367,57.8463,57.8077,57.8174,93876.0
2023-06-02 15:05:00,59.91,59.95,59.88,59.95,82891.0,57.8174,57.856,57.7884,57.856,82891.0
2023-06-02 15:10:00,59.95,59.99,59.91,59.98,110300.0,57.856,57.8946,57.8174,57.8849,110300.0
2023-06-02 15:15:00,59.98,59.99,59.9,59.92,144818.0,57.8849,57.8946,57.8077,57.827,144818.0
2023-06-02 15:20:00,59.92,59.96,59.88,59.9,99676.0,57.827,57.8656,57.7884,57.8077,99676.0
2023-06-02 15:25:00,59.89,59.95,59.87,59.94,129497.0,57.7981,57.856,57.7788,57.8463,129497.0
2023-06-02 15:30:00,59.93,59.95,59.89,59.89,96215.0,57.8367,57.856,57.7981,57.7981,96215.0
2023-06-02 15:35:00,59.89,59.9,59.85,59.88,118788.0,57.7981,57.8077,57.7595,57.7884,118788.0
2023-06-02 15:40:00,59.88,59.88,59.81,59.82,172973.0,57.7884,57.7884,57.7209,57.7305,172973.0
2023-06-02 15:45:00,59.82,59.82,59.73,59.73,257930.0,57.7305,57.7305,57.6437,57.6437,257930.0
2023-06-02 15:50:00,59.74,59.74,59.62,59.69,331648.0,57.6533,57.6533,57.5375,57.6051,331648.0
2023-06-02 15:55:00,59.69,59.79,59.67,59.7,576471.0,57.6051,57.7016,57.5858,57.6147,576471.0
2023-06-05 09:30:00,60.79,60.91,60.59,60.77,564020.0,58.6666,58.7825,58.4736,58.6473,564020.0
2023-06-05 09:35:00,60.77,60.86,60.62,60.76,226646.0,58.6473,58.7342,58.5026,58.6377,226646.0
2023-06-05 09:40:00,60.77,60.92,60.75,60.76,252108.0,58.6473,58.7921,58.628,58.6377,252108.0
2023-06-05 09:45:00,60.75,60.78,60.63,60.77,170088.0,58.628,58.657,58.5122,58.6473,170088.0
2023-06-05 09:50:00,60.66,60.78,60.63,60.69,17656.0,58.5412,58.657,58.5122,58.5701,17656.0
2023-06-05 09:55:00,60.64,60.73,60.02,60.35,372782.0,58.5219,58.6087,57.9235,58.242,372782.0
2023-06-05 10:00:00,60.36,60.57,60.33,60.43,155359.0,58.2517,58.4543,58.2227,58.3192,155359.0
2023-06-05 10:05:00,60.42,60.44,60.01,60.05,157728.0,58.3096,58.3289,57.9139,57.9525,157728.0
2023-06-05 10:10:00,60.06,60.11,59.87,60.07,243922.0,57.9621,58.0104,57.7788,57.9718,243922.0
2023-06-05 10:15:00,60.1,60.12,59.83,59.87,150585.0,58.0007,58.0201,57.7402,57.7788,150585.0
2023-06-05 10:20:00,59.87,60.04,59.85,59.93,111446.0,57.7788,57.9428,57.7595,57.8367,111446.0
2023-06-05 10:25:00,59.93,59.98,59.75,59.89,138727.0,57.8367,57.8849,57.663,57.7981,138727.0
2023-06-05 10:30:00,59.88,59.92,59.74,59.78,105489.0,57.7884,57.827,57.6533,57.6919,105489.0
2023-06-05 10:35:00,59.78,59.93,59.56,59.91,184101.0,57.6919,57.8367,57.4796,57.8174,184101.0
2023-06-05 10:40:00,59.91,59.93,59.73,59.81,94012.0,57.8174,57.8367,57.6437,57.7209,94012.0
2023-06-05 10:45:00,59.8,59.81,59.6,59.78,134119.0,57.7112,57.7209,57.5182,57.6919,134119.0
2023-06-05 10:50:00,59.78,59.92,59.78,59.85,97255.0,57.6919,57.827,57.6919,57.7595,97255.0
2023-06-05 10:55:00,59.86,59.89,59.76,59.81,68870.0,57.7691,57.7981,57.6726,57.7209,68870.0
2023-06-05 11:00:00,59.82,59.94,59.77,59.82,98193.0,57.7305,57.8463,57.6823,57.7305,98193.0
2023-06-05 11:05:00,59.84,59.92,59.77,59.92,74520.0,57.7498,57.827,57.6823,57.827,74520.0
2023-06-05 11:10:00,59.93,59.94,59.78,59.81,81642.0,57.8367,57.8463,57.6919,57.7209,81642.0
2023-06-05 11:15:00,59.8,59.87,59.7,59.79,72364.0,57.7112,57.7788,57.6147,57.7016,72364.0
2023-06-05 11:20:00,59.8,59.84,59.67,59.7,93389.0,57.7112,57.7498,57.5858,57.6147,93389.0
2023-06-05 11:25:00,59.71,59.81,59.64,59.79,103547.0,57.6244,57.7209,57.5568,57.7016,103547.0
2023-06-05 11:30:00,59.79,59.84,59.72,59.75,102289.0,57.7016,57.7498,57.634,57.663,102289.0
2023-06-05 11:35:00,59.75,59.77,59.67,59.75,97619.0,57.663,57.6823,57.5858,57.663,97619.0
2023-06-05 11:40:00,59.75,59.92,59.74,59.89,110861.0,57.663,57.827,57.6533,57.7981,110861.0
2023-06-05 11:45:00,59.9,60.0,59.9,60.0,144815.0,57.8077,57.9042,57.8077,57.9042,144815.0
2023-06-05 11:50:00,59.99,60.06,59.95,60.02,112627.0,57.8946,57.9621,57.856,57.9235,112627.0
2023-06-05 11:55:00,60.01,60.1,60.01,60.07,69508.0,57.9139,58.0007,57.9139,57.9718,69508.0
2023-06-05 12:00:00,60.08,60.09,59.97,60.02,69073.0,57.9814,57.9911,57.8753,57.9235,69073.0
2023-06-05 12:05:00,60.01,60.07,59.96,60.02,39426.0,57.9139,57.9718,57.8656,57.9235,39426.0
2023-06-05 12:10:00,60.02,60.09,59.97,60.09,44584.0,57.9235,57.9911,57.8753,57.9911,44584.0
2023-06-05 12:15:00,60.09,60.16,60.08,60.14,60586.0,57.9911,58.0587,57.9814,58.0394,60586.0
2023-06-05 12:20:00,60.15,60.16,60.09,60.14,43816.0,58.049,58.0587,57.9911,58.0394,43816.0
2023-06-05 12:25:00,60.13,60.21,60.1,60.18,62813.0,58.0297,58.1069,58.0007,58.078,62813.0
2023-06-05 12:30:00,60.2,60.22,60.18,60.21,38342.0,58.0973,58.1166,58.078,58.1069,38342.0
2023-06-05 12:35:00,60.21,60.24,60.15,60.21,49210.0,58.1069,58.1359,58.049,58.1069,49210.0
2023-06-05 12:40:00,60.2,60.25,60.17,60.24,52426.0,58.0973,58.1455,58.0683,58.1359,52426.0
2023-06-05 12:45:00,60.22,60.26,60.2,60.23,39403.0,58.1166,58.1552,58.0973,58.1262,39403.0
2023-06-05 12:50:00,60.25,60.26,60.09,60.11,84566.0,58.1455,58.1552,57.9911,58.0104,84566.0
2023-06-05 12:55:00,60.12,60.16,60.06,60.15,50804.0,58.0201,58.0587,57.9621,58.049,50804.0
2023-06-05 13:00:00,60.16,60.18,60.06,60.11,57079.0,58.0587,58.078,57.9621,58.0104,57079.0
2023-06-05 13:05:00,60.12,60.19,60.09,60.1,36118.0,58.0201,58.0876,57.9911,58.0007,36118.0
2023-06-05 13:10:00,60.11,60.14,59.99,59.99,72429.0,58.0104,58.0394,57.8946,57.8946,72429.0
2023-06-05 13:15:00,60.0,60.01,59.92,60.01,71702.0,57.9042,57.9139,57.827,57.9139,71702.0
2023-06-05 13:20:00,60.01,60.02,59.95,60.0,39754.0,57.9139,57.9235,57.856,57.9042,39754.0
2023-06-05 13:25:00,60.0,60.04,59.92,59.94,54929.0,57.9042,57.9428,57.827,57.8463,54929.0
2023-06-05 13:30:00,59.95,59.95,59.79,59.88,62731.0,57.856,57.856,57.7016,57.7884,62731.0
2023-06-05 13:35:00,59.87,59.91,59.83,59.86,49419.0,57.7788,57.8174,57.7402,57.7691,49419.0
2023-06-05 13:40:00,59.87,59.87,59.8,59.84,35994.0,57.7788,57.7788,57.7112,57.7498,35994.0
2023-06-05 13:45:00,59.83,59.88,59.82,59.88,42799.0,57.7402,57.7884,57.7305,57.7884,42799.0
2023-06-05 13:50:00,59.88,59.95,59.87,59.93,42113.0,57.7884,57.856,57.7788,57.8367,42113.0
2023-06-05 13:55:00,59.93,59.94,59.84,59.86,30877.0,57.8367,57.8463,57.7498,57.7691,30877.0
2023-06-05 14:00:00,59.86,59.88,59.81,59.84,39377.0,57.7691,57.7884,57.7209,57.7498,39377.0
2023-06-05 14:05:00,59.85,59.85,59.72,59.73,74589.0,57.7595,57.7595,57.634,57.6437,74589.0
2023-06-05 14:10:00,59.71,59.8,59.69,59.78,87588.0,57.6244,57.7112,57.6051,57.6919,87588.0
2023-06-05 14:15:00,59.78,59.85,59.75,59.83,54649.0,57.6919,57.7595,57.663,57.7402,54649.0
2023-06-05 14:20:00,59.83,59.83,59.72,59.75,61527.0,57.7402,57.7402,57.634,57.663,61527.0
2023-06-05 14:25:00,59.75,59.75,59.65,59.73,43363.0,57.663,57.663,57.5665,57.6437,43363.0
2023-06-05 14:30:00,59.73,59.77,59.62,59.67,82980.0,57.6437,57.6823,57.5375,57.5858,82980.0
2023-06-05 14:35:00,59.68,59.72,59.64,59.65,67544.0,57.5954,57.634,57.5568,57.5665,67544.0
2023-06-05 14:40:00,59.65,59.67,59.56,59.6,77381.0,57.5665,57.5858,57.4796,57.5182,77381.0
2023-06-05 14:45:00,59.59,59.61,59.54,59.55,136484.0,57.5086,57.5279,57.4603,57.47,136484.0
2023-06-05 14:50:00,59.56,59.61,59.47,59.6,126606.0,57.4796,57.5279,57.3928,57.5182,126606.0
2023-06-05 14:55:00,59.59,59.68,59.58,59.67,68361.0,57.5086,57.5954,57.4989,57.5858,68361.0
2023-06-05 15:00:00,59.68,59.72,59.55,59.59,74492.0,57.5954,57.634,57.47,57.5086,74492.0
2023-06-05 15:05:00,59.58,59.6,59.45,59.48,81675.0,57.4989,57.5182,57.3735,57.4024,81675.0
2023-06-05 15:10:00,59.48,59.6,59.45,59.6,52075.0,57.4024,57.5182,57.3735,57.5182,52075.0
2023-06-05 15:15:00,59.6,59.6,59.54,59.57,74271.0,57.5182,57.5182,57.4603,57.4893,74271.0
2023-06-05 15:20:00,59.56,59.65,59.56,59.61,66623.0,57.4796,57.5665,57.4796,57.5279,66623.0
2023-06-05 15:25:00,59.62,59.64,59.53,59.55,52400.0,57.5375,57.5568,57.4507,57.47,52400.0
2023-06-05 15:30:00,59.55,59.57,59.51,59.57,50175.0,57.47,57.4893,57.4314,57.4893,50175.0
2023-06-05 15:35:00,59.57,59.64,59.55,59.61,78190.0,57.4893,57.5568,57.47,57.5279,78190.0
2023-06-05 15:40:00,59.61,59.66,59.59,59.62,70973.0,57.5279,57.5761,57.5086,57.5375,70973.0
2023-06-05 15:45:00,59.62,59.62,59.54,59.55,101739.0,57.5375,57.5375,57.4603,57.47,101739.0
2023-06-05 15:50:00,59.56,59.59,59.49,59.51,213051.0,57.4796,57.5086,57.4121,57.4314,213051.0
2023-06-05 15:55:00,59.51,59.51,59.39,59.41,298267.0,57.4314,57.4314,57.3155,57.3349,298267.0
2023-06-06 09:30:00,58.69,58.88,58.49,58.62,544780.0,56.64,56.8234,56.447,56.5724,544780.0
2023-06-06 09:35:00,58.62,58.85,58.61,58.69,164420.0,56.5724,56.7944,56.5628,56.64,164420.0
2023-06-06 09:40:00,58.69,58.88,58.64,58.85,129164.0,56.64,56.8234,56.5917,56.7944,129164.0
2023-06-06 09:45:00,58.86,58.92,58.76,58.81,139906.0,56.8041,56.862,56.7076,56.7558,139906.0
2023-06-06 09:50:00,58.81,58.99,58.81,58.88,101639.0,56.7558,56.9295,56.7558,56.8234,101639.0
2023-06-06 09:55:00,58.89,58.99,58.7,58.75,114239.0,56.833,56.9295,56.6497,56.6979,114239.0
2023-06-06 10:00:00,58.76,58.9,58.72,58.83,72530.0,56.7076,56.8427,56.669,56.7751,72530.0
2023-06-06 10:05:00,58.83,59.11,58.82,59.08,111853.0,56.7751,57.0453,56.7655,57.0164,111853.0
2023-06-06 10:10:00,59.08,59.16,58.99,59.07,80052.0,57.0164,57.0936,56.9295,57.0067,80052.0
2023-06-06 10:15:00,59.07,59.27,59.04,59.27,95837.0,57.0067,57.1997,56.9778,57.1997,95837.0
2023-06-06 10:20:00,59.28,59.36,59.23,59.33,60124.0,57.2094,57.2866,57.1611,57.2576,60124.0
2023-06-06 10:25:00,59.34,59.4,59.22,59.22,85902.0,57.2673,57.3252,57.1515,57.1515,85902.0
2023-06-06 10:30:00,59.23,59.27,59.17,59.22,59063.0,57.1611,57.1997,57.1032,57.1515,59063.0
2023-06-06 10:35:00,59.2,59.29,59.17,59.2,61670.0,57.1322,57.219,57.1032,57.1322,61670.0
2023-06-06 10:40:00,59.2,59.31,59.17,59.19,49608.0,57.1322,57.2383,57.1032,57.1225,49608.0
2023-06-06 10:45:00,59.2,59.36,59.2,59.28,57276.0,57.1322,57.2866,57.1322,57.2094,57276.0
2023-06-06 10:50:00,59.29,59.37,59.29,59.35,62606.0,57.219,57.2962,57.219,57.2769,62606.0
2023-06-06 10:55:00,59.36,59.41,59.22,59.41,110292.0,57.2866,57.3349,57.1515,57.3349,110292.0
2023-06-06 11:00:00,59.41,59.58,59.4,59.53,92167.0,57.3349,57.4989,57.3252,57.4507,92167.0
2023-06-06 11:05:00,59.53,59.58,59.48,59.48,136321.0,57.4507,57.4989,57.4024,57.4024,136321.0
2023-06-06 11:10:00,59.49,59.58,59.47,59.49,85871.0,57.4121,57.4989,57.3928,57.4121,85871.0
2023-06-06 11:15:00,59.49,59.59,59.48,59.56,66551.0,57.4121,57.5086,57.4024,57.4796,66551.0
2023-06-06 11:20:00,59.57,59.58,59.4,59.4,104021.0,57.4893,57.4989,57.3252,57.3252,104021.0
2023-06-06 11:25:00,59.4,59.49,59.35,59.44,47507.0,57.3252,57.4121,57.2769,57.3638,47507.0
2023-06-06 11:30:00,59.44,59.5,59.38,59.41,30228.0,57.3638,57.4217,57.3059,57.3349,30228.0
2023-06-06 11:35:00,59.41,59.45,59.36,59.38,57589.0,57.3349,57.3735,57.2866,57.3059,57589.0
2023-06-06 11:40:00,59.39,59.41,59.33,59.35,71169.0,57.3155,57.3349,57.2576,57.2769,71169.0
2023-06-06 11:45:00,59.36,59.39,59.29,59.35,67662.0,57.2866,57.3155,57.219,57.2769,67662.0
2023-06-06 11:50:00,59.36,59.39,59.27,59.28,41648.0,57.2866,57.3155,57.1997,57.2094,41648.0
2023-06-06 11:55:00,59.28,59.31,59.17,59.18,119896.0,57.2094,57.2383,57.1032,57.1129,119896.0
2023-06-06 12:00:00,59.18,59.2,59.04,59.05,93917.0,57.1129,57.1322,56.9778,56.9874,93917.0
2023-06-06 12:05:00,59.05,59.16,59.02,59.14,64140.0,56.9874,57.0936,56.9585,57.0743,64140.0
2023-06-06 12:10:00,59.14,59.18,59.07,59.08,56442.0,57.0743,57.1129,57.0067,57.0164,56442.0
2023-06-06 12:15:00,59.08,59.18,59.05,59.11,48481.0,57.0164,57.1129,56.9874,57.0453,48481.0
2023-06-06 12:20:00,59.11,59.14,59.08,59.13,54663.0,57.0453,57.0743,57.0164,57.0646,54663.0
2023-06-06 12:25:00,59.11,59.2,59.09,59.11,35572.0,57.0453,57.1322,57.026,57.0453,35572.0
2023-06-06 12:30:00,59.12,59.17,59.1,59.12,44335.0,57.055,57.1032,57.0357,57.055,44335.0
2023-06-06 12:35:00,59.12,59.13,59.05,59.05,64231.0,57.055,57.0646,56.9874,56.9874,64231.0
2023-06-06 12:40:00,59.05,59.17,59.02,59.15,49451.0,56.9874,57.1032,56.9585,57.0839,49451.0
2023-06-06 12:45:00,59.15,59.15,59.09,59.12,41612.0,57.0839,57.0839,57.026,57.055,41612.0
2023-06-06 12:50:00,59.12,59.19,59.11,59.13,28721.0,57.055,57.1225,57.0453,57.0646,28721.0
2023-06-06 12:55:00,59.12,59.22,59.12,59.2,36966.0,57.055,57.1515,57.055,57.1322,36966.0
2023-06-06 13:00:00,59.19,59.2,59.12,59.17,44438.0,57.1225,57.1322,57.055,57.1032,44438.0
2023-06-06 13:05:00,59.17,59.22,59.14,59.2,34288.0,57.1032,57.1515,57.0743,57.1322,34288.0
2023-06-06 13:10:00,59.21,59.29,59.17,59.28,50166.0,57.1418,57.219,57.1032,57.2094,50166.0
2023-06-06 13:15:00,59.28,59.3,59.21,59.26,46047.0,57.2094,57.2287,57.1418,57.1901,46047.0
2023-06-06 13:20:00,59.26,59.28,59.17,59.23,74172.0,57.1901,57.2094,57.1032,57.1611,74172.0
2023-06-06 13:25:00,59.23,59.25,59.13,59.21,66340.0,57.1611,57.1804,57.0646,57.1418,66340.0
2023-06-06 13:30:00,59.21,59.21,59.12,59.17,54530.0,57.1418,57.1418,57.055,57.1032,54530.0
2023-06-06 13:35:00,59.17,59.17,59.1,59.12,35129.0,57.1032,57.1032,57.0357,57.055,35129.0
2023-06-06 13:40:00,59.13,59.15,59.08,59.1,32878.0,57.0646,57.0839,57.0164,57.0357,32878.0
2023-06-06 13:45:00,59.1,59.12,59.06,59.08,65064.0,57.0357,57.055,56.9971,57.0164,65064.0
2023-06-06 13:50:00,59.09,59.13,59.08,59.13,54278.0,57.026,57.0646,57.0164,57.0646,54278.0
2023-06-06 13:55:00,59.13,59.14,59.08,59.13,75449.0,57.0646,57.0743,57.0164,57.0646,75449.0
2023-06-06 14:00:00,59.13,59.13,59.05,59.11,96082.0,57.0646,57.0646,56.9874,57.0453,96082.0
2023-06-06 14:05:00,59.11,59.12,59.01,59.05,70121.0,57.0453,57.055,56.9488,56.9874,70121.0
2023-06-06 14:10:00,59.05,59.1,59.02,59.1,44566.0,56.9874,57.0357,56.9585,57.0357,44566.0
2023-06-06 14:15:00,59.11,59.16,59.09,59.14,51072.0,57.0453,57.0936,57.026,57.0743,51072.0
2023-06-06 14:20:00,59.14,59.16,59.1,59.11,56266.0,57.0743,57.0936,57.0357,57.0453,56266.0
2023-06-06 14:25:00,59.12,59.19,59.11,59.17,48250.0,57.055,57.1225,57.0453,57.1032,48250.0
2023-06-06 14:30:00,59.17,59.21,59.15,59.21,37791.0,57.1032,57.1418,57.0839,57.1418,37791.0
2023-06-06 14:35:00,59.21,59.29,59.21,59.29,40760.0,57.1418,57.219,57.1418,57.219,40760.0
2023-06-06 14:40:00,59.29,59.31,59.26,59.27,42619.0,57.219,57.2383,57.1901,57.1997,42619.0
2023-06-06 14:45:00,59.27,59.28,59.22,59.24,61604.0,57.1997,57.2094,57.1515,57.1708,61604.0
2023-06-06 14:50:00,59.23,59.26,59.22,59.25,40402.0,57.1611,57.1901,57.1515,57.1804,40402.0
2023-06-06 14:55:00,59.24,59.25,59.2,59.2,43972.0,57.1708,57.1804,57.1322,57.1322,43972.0
2023-06-06 15:00:00,59.21,59.26,59.2,59.23,41867.0,57.1418,57.1901,57.1322,57.1611,41867.0
2023-06-06 15:05:00,59.22,59.26,59.21,59.22,56509.0,57.1515,57.1901,57.1418,57.1515,56509.0
2023-06-06 15:10:00,59.22,59.27,59.21,59.24,47292.0,57.1515,57.1997,57.1418,57.1708,47292.0
2023-06-06 15:15:00,59.23,59.34,59.23,59.33,47744.0,57.1611,57.2673,57.1611,57.2576,47744.0
2023-06-06 15:20:00,59.34,59.42,59.33,59.42,50937.0,57.2673,57.3445,57.2576,57.3445,50937.0
2023-06-06 15:25:00,59.41,59.42,59.33,59.4,94788.0,57.3349,57.3445,57.2576,57.3252,94788.0
2023-06-06 15:30:00,59.4,59.44,59.37,59.44,104909.0,57.3252,57.3638,57.2962,57.3638,104909.0
2023-06-06 15:35:00,59.44,59.44,59.38,59.4,119357.0,57.3638,57.3638,57.3059,57.3252,119357.0
2023-06-06 15:40:00,59.39,59.5,59.37,59.5,150184.0,57.3155,57.4217,57.2962,57.4217,150184.0
2023-06-06 15:45:00,59.5,59.5,59.39,59.41,202408.0,57.4217,57.4217,57.3155,57.3349,202408.0
2023-06-06 15:50:00,59.41,59.44,59.37,59.38,239323.0,57.3349,57.3638,57.2962,57.3059,239323.0
2023-06-06 15:55:00,59.39,59.46,59.38,59.45,414553.0,57.3155,57.3831,57.3059,57.3735,414553.0
2023-06-07 09:30:00,59.73,59.95,59.69,59.89,230078.0,57.6437,57.856,57.6051,57.7981,230078.0
2023-06-07 09:35:00,59.89,59.99,59.76,59.97,149174.0,57.7981,57.8946,57.6726,57.8753,149174.0
2023-06-07 09:40:00,59.96,60.09,59.86,60.08,207903.0,57.8656,57.9911,57.7691,57.9814,207903.0
2023-06-07 09:45:00,60.08,60.29,60.02,60.25,192366.0,57.9814,58.1841,57.9235,58.1455,192366.0
2023-06-07 09:50:00,60.26,60.34,60.19,60.28,160239.0,58.1552,58.2324,58.0876,58.1745,160239.0
2023-06-07 09:55:00,60.29,60.46,60.28,60.44,84476.0,58.1841,58.3482,58.1745,58.3289,84476.0
2023-06-07 10:00:00,60.45,60.45,60.28,60.43,190995.0,58.3385,58.3385,58.1745,58.3192,190995.0
2023-06-07 10:05:00,60.43,60.57,60.42,60.55,176097.0,58.3192,58.4543,58.3096,58.435,176097.0
2023-06-07 10:10:00,60.55,60.68,60.54,60.59,136848.0,58.435,58.5605,58.4254,58.4736,136848.0
2023-06-07 10:15:00,60.59,60.7,60.51,60.6,131921.0,58.4736,58.5798,58.3964,58.4833,131921.0
2023-06-07 10:20:00,60.59,60.68,60.53,60.55,91077.0,58.4736,58.5605,58.4157,58.435,91077.0
2023-06-07 10:25:00,60.57,60.58,60.35,60.41,122355.0,58.4543,58.464,58.242,58.2999,122355.0
2023-06-07 10:30:00,60.39,60.5,60.31,60.43,100796.0,58.2806,58.3868,58.2034,58.3192,100796.0
2023-06-07 10:35:00,60.44,60.48,60.28,60.32,144629.0,58.3289,58.3675,58.1745,58.2131,144629.0
2023-06-07 10:40:00,60.32,60.51,60.31,60.48,56170.0,58.2131,58.3964,58.2034,58.3675,56170.0
2023-06-07 10:45:00,60.47,60.58,60.44,60.55,96490.0,58.3578,58.464,58.3289,58.435,96490.0
2023-06-07 10:50:00,60.55,60.59,60.44,60.59,107559.0,58.435,58.4736,58.3289,58.4736,107559.0
2023-06-07 10:55:00,60.58,60.59,60.48,60.56,41658.0,58.464,58.4736,58.3675,58.4447,41658.0
2023-06-07 11:00:00,60.57,60.57,60.37,60.41,36891.0,58.4543,58.4543,58.2613,58.2999,36891.0
2023-06-07 11:05:00,60.41,60.5,60.4,60.47,50467.0,58.2999,58.3868,58.2903,58.3578,50467.0
2023-06-07 11:10:00,60.47,60.5,60.39,60.42,64672.0,58.3578,58.3868,58.2806,58.3096,64672.0
2023-06-07 11:15:00,60.43,60.54,60.37,60.44,78476.0,58.3192,58.4254,58.2613,58.3289,78476.0
2023-06-07 11:20:00,60.42,60.54,60.37,60.54,55805.0,58.3096,58.4254,58.2613,58.4254,55805.0
2023-06-07 11:25:00,60.54,60.56,60.49,60.5,54834.0,58.4254,58.4447,58.3771,58.3868,54834.0
2023-06-07 11:30:00,60.48,60.53,60.38,60.46,42604.0,58.3675,58.4157,58.271,58.3482,42604.0
2023-06-07 11:35:00,60.45,60.55,60.44,60.48,62009.0,58.3385,58.435,58.3289,58.3675,62009.0
2023-06-07 11:40:00,60.46,60.51,60.39,60.44,80899.0,58.3482,58.3964,58.2806,58.3289,80899.0
2023-06-07 11:45:00,60.44,60.52,60.43,60.52,84194.0,58.3289,58.4061,58.3192,58.4061,84194.0
2023-06-07 11:50:00,60.5,60.56,60.47,60.48,194040.0,58.3868,58.4447,58.3578,58.3675,194040.0
2023-06-07 11:55:00,60.47,60.54,60.38,60.54,59630.0,58.3578,58.4254,58.271,58.4254,59630.0
2023-06-07 12:00:00,60.54,60.58,60.51,60.51,65228.0,58.4254,58.464,58.3964,58.3964,65228.0
2023-06-07 12:05:00,60.52,60.53,60.45,60.46,23084.0,58.4061,58.4157,58.3385,58.3482,23084.0
2023-06-07 12:10:00,60.45,60.51,60.43,60.5,25678.0,58.3385,58.3964,58.3192,58.3868,25678.0
2023-06-07 12:15:00,60.51,60.56,60.47,60.49,25403.0,58.3964,58.4447,58.3578,58.3771,25403.0
2023-06-07 12:20:00,60.49,60.5,60.45,60.48,35347.0,58.3771,58.3868,58.3385,58.3675,35347.0
2023-06-07 12:25:00,60.48,60.55,60.48,60.5,43930.0,58.3675,58.435,58.3675,58.3868,43930.0
2023-06-07 12:30:00,60.5,60.51,60.43,60.43,44415.0,58.3868,58.3964,58.3192,58.3192,44415.0
2023-06-07 12:35:00,60.42,60.43,60.37,60.4,46291.0,58.3096,58.3192,58.2613,58.2903,46291.0
2023-06-07 12:40:00,60.4,60.45,60.39,60.43,30778.0,58.2903,58.3385,58.2806,58.3192,30778.0
2023-06-07 12:45:00,60.43,60.47,60.4,60.41,23277.0,58.3192,58.3578,58.2903,58.2999,23277.0
2023-06-07 12:50:00,60.4,60.42,60.34,60.36,82510.0,58.2903,58.3096,58.2324,58.2517,82510.0
2023-06-07 12:55:00,60.36,60.37,60.28,60.36,52606.0,58.2517,58.2613,58.1745,58.2517,52606.0
2023-06-07 13:00:00,60.36,60.39,60.29,60.33,40163.0,58.2517,58.2806,58.1841,58.2227,40163.0
2023-06-07 13:05:00,60.32,60.4,60.3,60.39,58871.0,58.2131,58.2903,58.1938,58.2806,58871.0
2023-06-07 13:10:00,60.39,60.42,60.36,60.41,52997.0,58.2806,58.3096,58.2517,58.2999,52997.0
2023-06-07 13:15:00,60.4,60.43,60.33,60.33,42630.0,58.2903,58.3192,58.2227,58.2227,42630.0
2023-06-07 13:20:00,60.34,60.36,60.21,60.26,64037.0,58.2324,58.2517,58.1069,58.1552,64037.0
2023-06-07 13:25:00,60.26,60.32,60.21,60.24,94873.0,58.1552,58.2131,58.1069,58.1359,94873.0
2023-06-07 13:30:00,60.24,60.28,60.17,60.2,34475.0,58.1359,58.1745,58.0683,58.0973,34475.0
2023-06-07 13:35:00,60.21,60.23,60.16,60.21,31822.0,58.1069,58.1262,58.0587,58.1069,31822.0
2023-06-07 13:40:00,60.21,60.23,60.18,60.23,38809.0,58.1069,58.1262,58.078,58.1262,38809.0
2023-06-07 13:45:00,60.23,60.25,60.07,60.16,75803.0,58.1262,58.1455,57.9718,58.0587,75803.0
2023-06-07 13:50:00,60.15,60.15,60.1,60.13,32192.0,58.049,58.049,58.0007,58.0297,32192.0
2023-06-07 13:55:00,60.13,60.18,60.1,60.13,64223.0,58.0297,58.078,58.0007,58.0297,64223.0
2023-06-07 14:00:00,60.13,60.2,60.12,60.18,50786.0,58.0297,58.0973,58.0201,58.078,50786.0
2023-06-07 14:05:00,60.18,60.23,60.17,60.19,42653.0,58.078,58.1262,58.0683,58.0876,42653.0
2023-06-07 14:10:00,60.2,60.21,60.14,60.15,59536.0,58.0973,58.1069,58.0394,58.049,59536.0
2023-06-07 14:15:00,60.15,60.18,60.11,60.17,46720.0,58.049,58.078,58.0104,58.0683,46720.0
2023-06-07 14:20:00,60.17,60.22,60.16,60.21,52671.0,58.0683,58.1166,58.0587,58.1069,52671.0
2023-06-07 14:25:00,60.21,60.21,60.11,60.18,42018.0,58.1069,58.1069,58.0104,58.078,42018.0
2023-06-07 14:30:00,60.18,60.19,60.11,60.15,46455.0,58.078,58.0876,58.0104,58.049,46455.0
2023-06-07 14:35:00,60.15,60.21,60.11,60.19,49060.0,58.049,58.1069,58.0104,58.0876,49060.0
2023-06-07 14:40:00,60.17,60.19,60.13,60.15,43370.0,58.0683,58.0876,58.0297,58.049,43370.0
2023-06-07 14:45:00,60.15,60.15,60.03,60.05,64993.0,58.049,58.049,57.9332,57.9525,64993.0
2023-06-07 14:50:00,60.04,60.11,60.02,60.09,52492.0,57.9428,58.0104,57.9235,57.9911,52492.0
2023-06-07 14:55:00,60.09,60.1,60.06,60.07,75421.0,57.9911,58.0007,57.9621,57.9718,75421.0
2023-06-07 15:00:00,60.07,60.08,60.02,60.04,78504.0,57.9718,57.9814,57.9235,57.9428,78504.0
2023-06-07 15:05:00,60.04,60.05,59.99,59.99,150024.0,57.9428,57.9525,57.8946,57.8946,150024.0
2023-06-07 15:10:00,59.99,59.99,59.86,59.91,165664.0,57.8946,57.8946,57.7691,57.8174,165664.0
2023-06-07 15:15:00,59.92,59.99,59.9,59.94,104134.0,57.827,57.8946,57.8077,57.8463,104134.0
2023-06-07 15:20:00,59.93,60.02,59.93,59.98,102686.0,57.8367,57.9235,57.8367,57.8849,102686.0
2023-06-07 15:25:00,59.98,60.02,59.96,60.02,60876.0,57.8849,57.9235,57.8656,57.9235,60876.0
2023-06-07 15:30:00,60.02,60.04,59.97,59.98,113361.0,57.9235,57.9428,57.8753,57.8849,113361.0
2023-06-07 15:35:00,59.98,60.02,59.93,59.96,92558.0,57.8849,57.9235,57.8367,57.8656,92558.0
2023-06-07 15:40:00,59.96,59.97,59.91,59.92,100618.0,57.8656,57.8753,57.8174,57.827,100618.0
2023-06-07 15:45:00,59.92,59.96,59.91,59.94,121880.0,57.827,57.8656,57.8174,57.8463,121880.0
2023-06-07 15:50:00,59.94,60.04,59.94,59.98,265654.0,57.8463,57.9428,57.8463,57.8849,265654.0
2023-06-07 15:55:00,59.98,60.06,59.95,60.06,317248.0,57.8849,57.9621,57.856,57.9621,317248.0
2023-06-08 09:30:00,59.84,60.14,59.72,59.82,285876.0,57.9239,58.2143,57.8078,57.9046,285876.0
2023-06-08 09:35:00,59.82,59.89,59.66,59.66,167256.0,57.9046,57.9723,57.7497,57.7497,167256.0
2023-06-08 09:40:00,59.66,59.67,59.35,59.5,215816.0,57.7497,57.7594,57.4496,57.5948,215816.0
2023-06-08 09:45:00,59.51,59.52,59.32,59.42,254030.0,57.6045,57.6142,57.4206,57.5174,254030.0
2023-06-08 09:50:00,59.43,59.66,59.41,59.54,243032.0,57.5271,57.7497,57.5077,57.6335,243032.0
2023-06-08 09:55:00,59.53,59.6,59.35,59.36,280425.0,57.6238,57.6916,57.4496,57.4593,280425.0
2023-06-08 10:00:00,59.35,59.52,59.29,59.46,215727.0,57.4496,57.6142,57.3915,57.5561,215727.0
2023-06-08 10:05:00,59.47,59.52,59.3,59.31,131873.0,57.5658,57.6142,57.4012,57.4109,131873.0
2023-06-08 10:10:00,59.32,59.42,59.26,59.39,75842.0,57.4206,57.5174,57.3625,57.4883,75842.0
2023-06-08 10:15:00,59.4,59.59,59.4,59.49,93156.0,57.498,57.6819,57.498,57.5851,93156.0
2023-06-08 10:20:00,59.48,59.64,59.46,59.62,55056.0,57.5754,57.7303,57.5561,57.711,55056.0
2023-06-08 10:25:00,59.63,59.67,59.54,59.62,69396.0,57.7206,57.7594,57.6335,57.711,69396.0
2023-06-08 10:30:00,59.63,59.65,59.5,59.5,45025.0,57.7206,57.74,57.5948,57.5948,45025.0
2023-06-08 10:35:00,59.51,59.52,59.38,59.39,109120.0,57.6045,57.6142,57.4787,57.4883,109120.0
2023-06-08 10:40:00,59.38,59.46,59.37,59.39,157318.0,57.4787,57.5561,57.469,57.4883,157318.0
2023-06-08 10:45:00,59.4,59.64,59.36,59.63,83330.0,57.498,57.7303,57.4593,57.7206,83330.0
2023-06-08 10:50:00,59.63,59.65,59.54,59.55,46262.0,57.7206,57.74,57.6335,57.6432,46262.0
2023-06-08 10:55:00,59.56,59.61,59.4,59.4,72409.0,57.6529,57.7013,57.498,57.498,72409.0
2023-06-08 11:00:00,59.41,59.48,59.3,59.3,97005.0,57.5077,57.5754,57.4012,57.4012,97005.0
2023-06-08 11:05:00,59.3,59.48,59.27,59.36,113370.0,57.4012,57.5754,57.3722,57.4593,113370.0
2023-06-08 11:10:00,59.35,59.43,59.32,59.39,86204.0,57.4496,57.5271,57.4206,57.4883,86204.0
2023-06-08 11:15:00,59.4,59.43,59.35,59.42,77933.0,57.498,57.5271,57.4496,57.5174,77933.0
2023-06-08 11:20:00,59.41,59.48,59.38,59.46,64886.0,57.5077,57.5754,57.4787,57.5561,64886.0
2023-06-08 11:25:00,59.45,59.53,59.44,59.48,74341.0,57.5464,57.6238,57.5367,57.5754,74341.0
2023-06-08 11:30:00,59.48,59.54,59.41,59.42,55120.0,57.5754,57.6335,57.5077,57.5174,55120.0
2023-06-08 11:35:00,59.4,59.4,59.3,59.33,71781.0,57.498,57.498,57.4012,57.4303,71781.0
2023-06-08 11:40:00,59.33,59.33,59.09,59.1,146622.0,57.4303,57.4303,57.1979,57.2076,146622.0
2023-06-08 11:45:00,59.09,59.11,58.81,58.96,203557.0,57.1979,57.2173,56.9269,57.0721,203557.0
2023-06-08 11:50:00,58.96,58.97,58.56,58.61,252987.0,57.0721,57.0818,56.6849,56.7333,252987.0
2023-06-08 11:55:00,58.61,58.78,58.58,58.62,193746.0,56.7333,56.8979,56.7043,56.743,193746.0
2023-06-08 12:00:00,58.6,58.72,58.52,58.68,186026.0,56.7236,56.8398,56.6462,56.8011,186026.0
2023-06-08 12:05:00,58.68,58.88,58.67,58.85,152898.0,56.8011,56.9947,56.7914,56.9656,152898.0
2023-06-08 12:10:00,58.85,58.98,58.78,58.98,122759.0,56.9656,57.0915,56.8979,57.0915,122759.0
2023-06-08 12:15:00,58.98,59.0,58.9,58.93,117368.0,57.0915,57.1108,57.014,57.0431,117368.0
2023-06-08 12:20:00,58.93,59.08,58.93,59.08,125413.0,57.0431,57.1883,57.0431,57.1883,125413.0
2023-06-08 12:25:00,59.08,59.28,59.03,59.14,224834.0,57.1883,57.3819,57.1399,57.2463,224834.0
2023-06-08 12:30:00,59.14,59.24,59.11,59.2,109569.0,57.2463,57.3431,57.2173,57.3044,109569.0
2023-06-08 12:35:00,59.2,59.21,59.05,59.08,97184.0,57.3044,57.3141,57.1592,57.1883,97184.0
2023-06-08 12:40:00,59.07,59.13,59.03,59.13,83586.0,57.1786,57.2367,57.1399,57.2367,83586.0
2023-06-08 12:45:00,59.12,59.2,59.08,59.16,74626.0,57.227,57.3044,57.1883,57.2657,74626.0
2023-06-08 12:50:00,59.16,59.33,59.13,59.33,80814.0,57.2657,57.4303,57.2367,57.4303,80814.0
2023-06-08 12:55:00,59.33,59.39,59.23,59.28,90408.0,57.4303,57.4883,57.3335,57.3819,90408.0
2023-06-08 13:00:00,59.28,59.33,59.12,59.12,64481.0,57.3819,57.4303,57.227,57.227,64481.0
2023-06-08 13:05:00,59.13,59.27,59.09,59.27,83045.0,57.2367,57.3722,57.1979,57.3722,83045.0
2023-06-08 13:10:00,59.26,59.35,59.19,59.33,76549.0,57.3625,57.4496,57.2947,57.4303,76549.0
2023-06-08 13:15:00,59.33,59.42,59.33,59.41,70139.0,57.4303,57.5174,57.4303,57.5077,70139.0
2023-06-08 13:20:00,59.42,59.43,59.37,59.39,46258.0,57.5174,57.5271,57.469,57.4883,46258.0
2023-06-08 13:25:00,59.39,59.4,59.31,59.34,49741.0,57.4883,57.498,57.4109,57.4399,49741.0
2023-06-08 13:30:00,59.33,59.37,59.31,59.33,74969.0,57.4303,57.469,57.4109,57.4303,74969.0
2023-06-08 13:35:00,59.32,59.42,59.31,59.42,105397.0,57.4206,57.5174,57.4109,57.5174,105397.0
2023-06-08 13:40:00,59.42,59.43,59.35,59.39,45825.0,57.5174,57.5271,57.4496,57.4883,45825.0
2023-06-08 13:45:00,59.38,59.46,59.35,59.45,58811.0,57.4787,57.5561,57.4496,57.5464,58811.0
2023-06-08 13:50:00,59.44,59.51,59.43,59.44,82485.0,57.5367,57.6045,57.5271,57.5367,82485.0
2023-06-08 13:55:00,59.45,59.5,59.41,59.5,34803.0,57.5464,57.5948,57.5077,57.5948,34803.0
2023-06-08 14:00:00,59.51,59.57,59.5,59.53,60694.0,57.6045,57.6626,57.5948,57.6238,60694.0
2023-06-08 14:05:00,59.52,59.52,59.45,59.46,56729.0,57.6142,57.6142,57.5464,57.5561,56729.0
2023-06-08 14:10:00,59.46,59.48,59.41,59.43,33975.0,57.5561,57.5754,57.5077,57.5271,33975.0
2023-06-08 14:15:00,59.44,59.48,59.42,59.42,36661.0,57.5367,57.5754,57.5174,57.5174,36661.0
2023-06-08 14:20:00,59.43,59.45,59.38,59.39,25346.0,57.5271,57.5464,57.4787,57.4883,25346.0
2023-06-08 14:25:00,59.4,59.53,59.4,59.53,63266.0,57.498,57.6238,57.498,57.6238,63266.0
2023-06-08 14:30:00,59.54,59.59,59.52,59.59,72784.0,57.6335,57.6819,57.6142,57.6819,72784.0
2023-06-08 14:35:00,59.59,59.6,59.51,59.54,76576.0,57.6819,57.6916,57.6045,57.6335,76576.0
2023-06-08 14:40:00,59.54,59.54,59.47,59.49,47009.0,57.6335,57.6335,57.5658,57.5851,47009.0
2023-06-08 14:45:00,59.49,59.54,59.44,59.47,72723.0,57.5851,57.6335,57.5367,57.5658,72723.0
2023-06-08 14:50:00,59.46,59.49,59.46,59.48,52714.0,57.5561,57.5851,57.5561,57.5754,52714.0
2023-06-08 14:55:00,59.48,59.52,59.47,59.51,32860.0,57.5754,57.6142,57.5658,57.6045,32860.0
2023-06-08 15:00:00,59.51,59.53,59.46,59.47,49391.0,57.6045,57.6238,57.5561,57.5658,49391.0
2023-06-08 15:05:00,59.47,59.49,59.43,59.47,50399.0,57.5658,57.5851,57.5271,57.5658,50399.0
2023-06-08 15:10:00,59.47,59.51,59.45,59.5,46867.0,57.5658,57.6045,57.5464,57.5948,46867.0
2023-06-08 15:15:00,59.51,59.54,59.45,59.48,49350.0,57.6045,57.6335,57.5464,57.5754,49350.0
2023-06-08 15:20:00,59.49,59.51,59.45,59.5,41519.0,57.5851,57.6045,57.5464,57.5948,41519.0
2023-06-08 15:25:00,59.5,59.52,59.45,59.49,58586.0,57.5948,57.6142,57.5464,57.5851,58586.0
2023-06-08 15:30:00,59.48,59.53,59.42,59.45,60417.0,57.5754,57.6238,57.5174,57.5464,60417.0
2023-06-08 15:35:00,59.45,59.48,59.4,59.41,107826.0,57.5464,57.5754,57.498,57.5077,107826.0
2023-06-08 15:40:00,59.42,59.55,59.42,59.53,107890.0,57.5174,57.6432,57.5174,57.6238,107890.0
2023-06-08 15:45:00,59.53,59.6,59.5,59.59,157252.0,57.6238,57.6916,57.5948,57.6819,157252.0
2023-06-08 15:50:00,59.59,59.6,59.5,59.55,400403.0,57.6819,57.6916,57.5948,57.6432,400403.0
2023-06-08 15:55:00,59.55,59.74,59.52,59.71,672531.0,57.6432,57.8271,57.6142,57.7981,672531.0
2023-06-09 09:30:00,59.74,59.77,59.42,59.45,220467.0,57.8271,57.8562,57.5174,57.5464,220467.0
2023-06-09 09:35:00,59.42,59.47,59.26,59.45,230975.0,57.5174,57.5658,57.3625,57.5464,230975.0
2023-06-09 09:40:00,59.46,59.57,59.31,59.51,191914.0,57.5561,57.6626,57.4109,57.6045,191914.0
2023-06-09 09:45:00,59.52,59.58,59.26,59.32,153322.0,57.6142,57.6722,57.3625,57.4206,153322.0
2023-06-09 09:50:00,59.33,59.53,59.33,59.53,133600.0,57.4303,57.6238,57.4303,57.6238,133600.0
2023-06-09 09:55:00,59.52,59.54,59.3,59.35,150214.0,57.6142,57.6335,57.4012,57.4496,150214.0
2023-06-09 10:00:00,59.36,59.56,59.35,59.55,147433.0,57.4593,57.6529,57.4496,57.6432,147433.0
2023-06-09 10:05:00,59.55,59.64,59.54,59.64,84021.0,57.6432,57.7303,57.6335,57.7303,84021.0
2023-06-09 10:10:00,59.65,59.66,59.52,59.54,166600.0,57.74,57.7497,57.6142,57.6335,166600.0
2023-06-09 10:15:00,59.55,59.61,59.49,59.58,70161.0,57.6432,57.7013,57.5851,57.6722,70161.0
2023-06-09 10:20:00,59.58,59.74,59.49,59.64,140833.0,57.6722,57.8271,57.5851,57.7303,140833.0
2023-06-09 10:25:00,59.64,59.77,59.6,59.76,85275.0,57.7303,57.8562,57.6916,57.8465,85275.0
2023-06-09 10:30:00,59.75,59.82,59.67,59.71,136557.0,57.8368,57.9046,57.7594,57.7981,136557.0
2023-06-09 10:35:00,59.71,59.88,59.7,59.82,132318.0,57.7981,57.9626,57.7884,57.9046,132318.0
2023-06-09 10:40:00,59.82,59.94,59.79,59.91,125508.0,57.9046,58.0207,57.8755,57.9917,125508.0
2023-06-09 10:45:00,59.91,60.02,59.88,59.95,129471.0,57.9917,58.0982,57.9626,58.0304,129471.0
2023-06-09 10:50:00,59.95,59.98,59.87,59.97,78247.0,58.0304,58.0594,57.953,58.0498,78247.0
2023-06-09 10:55:00,59.98,60.07,59.91,59.98,124203.0,58.0594,58.1466,57.9917,58.0594,124203.0
2023-06-09 11:00:00,59.99,60.0,59.85,59.88,143815.0,58.0691,58.0788,57.9336,57.9626,143815.0
2023-06-09 11:05:00,59.89,59.92,59.81,59.86,38895.0,57.9723,58.0014,57.8949,57.9433,38895.0
2023-06-09 11:10:00,59.86,59.88,59.73,59.78,41410.0,57.9433,57.9626,57.8174,57.8658,41410.0
2023-06-09 11:15:00,59.77,59.8,59.71,59.74,50106.0,57.8562,57.8852,57.7981,57.8271,50106.0
2023-06-09 11:20:00,59.73,59.74,59.7,59.71,63071.0,57.8174,57.8271,57.7884,57.7981,63071.0
2023-06-09 11:25:00,59.71,59.72,59.6,59.63,59087.0,57.7981,57.8078,57.6916,57.7206,59087.0
2023-06-09 11:30:00,59.63,59.63,59.42,59.52,115711.0,57.7206,57.7206,57.5174,57.6142,115711.0
2023-06-09 11:35:00,59.53,59.55,59.37,59.4,43030.0,57.6238,57.6432,57.469,57.498,43030.0
2023-06-09 11:40:00,59.41,59.52,59.39,59.44,50588.0,57.5077,57.6142,57.4883,57.5367,50588.0
2023-06-09 11:45:00,59.44,59.48,59.39,59.46,85708.0,57.5367,57.5754,57.4883,57.5561,85708.0
2023-06-09 11:50:00,59.46,59.46,59.34,59.41,48878.0,57.5561,57.5561,57.4399,57.5077,48878.0
2023-06-09 11:55:00,59.41,59.48,59.39,59.43,28985.0,57.5077,57.5754,57.4883,57.5271,28985.0
2023-06-09 12:00:00,59.43,59.53,59.43,59.47,39603.0,57.5271,57.6238,57.5271,57.5658,39603.0
2023-06-09 12:05:00,59.45,59.49,59.38,59.38,37229.0,57.5464,57.5851,57.4787,57.4787,37229.0
2023-06-09 12:10:00,59.38,59.48,59.37,59.45,28269.0,57.4787,57.5754,57.469,57.5464,28269.0
2023-06-09 12:15:00,59.45,59.51,59.4,59.43,20555.0,57.5464,57.6045,57.498,57.5271,20555.0
2023-06-09 12:20:00,59.43,59.48,59.43,59.47,21724.0,57.5271,57.5754,57.5271,57.5658,21724.0
2023-06-09 12:25:00,59.49,59.49,59.31,59.35,187864.0,57.5851,57.5851,57.4109,57.4496,187864.0
2023-06-09 12:30:00,59.35,59.47,59.34,59.46,43835.0,57.4496,57.5658,57.4399,57.5561,43835.0
2023-06-09 12:35:00,59.46,59.49,59.41,59.46,32729.0,57.5561,57.5851,57.5077,57.5561,32729.0
2023-06-09 12:40:00,59.45,59.47,59.42,59.47,36869.0,57.5464,57.5658,57.5174,57.5658,36869.0
2023-06-09 12:45:00,59.47,59.51,59.42,59.47,35923.0,57.5658,57.6045,57.5174,57.5658,35923.0
2023-06-09 12:50:00,59.47,59.47,59.4,59.41,16855.0,57.5658,57.5658,57.498,57.5077,16855.0
2023-06-09 12:55:00,59.41,59.44,59.38,59.44,15670.0,57.5077,57.5367,57.4787,57.5367,15670.0
2023-06-09 13:00:00,59.44,59.44,59.35,59.36,32386.0,57.5367,57.5367,57.4496,57.4593,32386.0
2023-06-09 13:05:00,59.36,59.44,59.35,59.42,22634.0,57.4593,57.5367,57.4496,57.5174,22634.0
2023-06-09 13:10:00,59.42,59.43,59.37,59.39,20529.0,57.5174,57.5271,57.469,57.4883,20529.0
2023-06-09 13:15:00,59.39,59.42,59.36,59.4,33786.0,57.4883,57.5174,57.4593,57.498,33786.0
2023-06-09 13:20:00,59.39,59.41,59.36,59.37,21055.0,57.4883,57.5077,57.4593,57.469,21055.0
2023-06-09 13:25:00,59.37,59.38,59.34,59.37,28051.0,57.469,57.4787,57.4399,57.469,28051.0
2023-06-09 13:30:00,59.38,59.42,59.36,59.41,25763.0,57.4787,57.5174,57.4593,57.5077,25763.0
2023-06-09 13:35:00,59.4,59.4,59.33,59.34,55100.0,57.498,57.498,57.4303,57.4399,55100.0
2023-06-09 13:40:00,59.34,59.39,59.33,59.35,36015.0,57.4399,57.4883,57.4303,57.4496,36015.0
2023-06-09 13:45:00,59.35,59.37,59.26,59.28,120282.0,57.4496,57.469,57.3625,57.3819,120282.0
2023-06-09 13:50:00,59.27,59.27,59.16,59.17,69082.0,57.3722,57.3722,57.2657,57.2754,69082.0
2023-06-09 13:55:00,59.17,59.22,59.13,59.22,47004.0,57.2754,57.3238,57.2367,57.3238,47004.0
2023-06-09 14:00:00,59.22,59.25,59.18,59.21,54054.0,57.3238,57.3528,57.2851,57.3141,54054.0
2023-06-09 14:05:00,59.2,59.25,59.17,59.18,46390.0,57.3044,57.3528,57.2754,57.2851,46390.0
2023-06-09 14:10:00,59.19,59.25,59.18,59.25,45978.0,57.2947,57.3528,57.2851,57.3528,45978.0
2023-06-09 14:15:00,59.25,59.25,59.2,59.22,36240.0,57.3528,57.3528,57.3044,57.3238,36240.0
2023-06-09 14:20:00,59.22,59.23,59.16,59.2,38051.0,57.3238,57.3335,57.2657,57.3044,38051.0
2023-06-09 14:25:00,59.21,59.22,59.09,59.14,67484.0,57.3141,57.3238,57.1979,57.2463,67484.0
2023-06-09 14:30:00,59.14,59.21,59.13,59.2,40591.0,57.2463,57.3141,57.2367,57.3044,40591.0
2023-06-09 14:35:00,59.2,59.24,59.18,59.18,48505.0,57.3044,57.3431,57.2851,57.2851,48505.0
2023-06-09 14:40:00,59.18,59.24,59.18,59.22,30557.0,57.2851,57.3431,57.2851,57.3238,30557.0
2023-06-09 14:45:00,59.22,59.23,59.19,59.22,33088.0,57.3238,57.3335,57.2947,57.3238,33088.0
2023-06-09 14:50:00,59.22,59.25,59.22,59.25,22701.0,57.3238,57.3528,57.3238,57.3528,22701.0
2023-06-09 14:55:00,59.25,59.28,59.21,59.25,32530.0,57.3528,57.3819,57.3141,57.3528,32530.0
2023-06-09 15:00:00,59.25,59.32,59.24,59.29,42670.0,57.3528,57.4206,57.3431,57.3915,42670.0
2023-06-09 15:05:00,59.28,59.28,59.17,59.18,42263.0,57.3819,57.3819,57.2754,57.2851,42263.0
2023-06-09 15:10:00,59.18,59.24,59.17,59.24,26147.0,57.2851,57.3431,57.2754,57.3431,26147.0
2023-06-09 15:15:00,59.24,59.31,59.21,59.3,32264.0,57.3431,57.4109,57.3141,57.4012,32264.0
2023-06-09 15:20:00,59.3,59.34,59.29,59.3,32694.0,57.4012,57.4399,57.3915,57.4012,32694.0
2023-06-09 15:25:00,59.3,59.32,59.28,59.31,41372.0,57.4012,57.4206,57.3819,57.4109,41372.0
2023-06-09 15:30:00,59.3,59.37,59.28,59.36,42762.0,57.4012,57.469,57.3819,57.4593,42762.0
2023-06-09 15:35:00,59.36,59.36,59.27,59.34,51832.0,57.4593,57.4593,57.3722,57.4399,51832.0
2023-06-09 15:40:00,59.34,59.38,59.33,59.34,58800.0,57.4399,57.4787,57.4303,57.4399,58800.0
2023-06-09 15:45:00,59.34,59.41,59.32,59.39,91926.0,57.4399,57.5077,57.4206,57.4883,91926.0
2023-06-09 15:50:00,59.38,59.38,59.31,59.34,125107.0,57.4787,57.4787,57.4109,57.4399,125107.0
2023-06-09 15:55:00,59.33,59.39,59.31,59.32,289016.0,57.4303,57.4883,57.4109,57.4206,289016.0
2023-06-12 09:30:00,58.66,58.99,58.58,58.84,408454.0,56.7817,57.1011,56.7043,56.9559,408454.0
2023-06-12 09:35:00,58.81,58.94,58.72,58.79,174447.0,56.9269,57.0527,56.8398,56.9075,174447.0
2023-06-12 09:40:00,58.79,59.2,58.78,59.07,239760.0,56.9075,57.3044,56.8979,57.1786,239760.0
2023-06-12 09:45:00,59.05,59.19,59.02,59.17,116344.0,57.1592,57.2947,57.1302,57.2754,116344.0
2023-06-12 09:50:00,59.17,59.41,59.13,59.27,173619.0,57.2754,57.5077,57.2367,57.3722,173619.0
2023-06-12 09:55:00,59.27,59.3,59.16,59.21,108740.0,57.3722,57.4012,57.2657,57.3141,108740.0
2023-06-12 10:00:00,59.21,59.26,58.87,58.87,130873.0,57.3141,57.3625,56.985,56.985,130873.0
2023-06-12 10:05:00,58.87,59.01,58.69,59.01,282706.0,56.985,57.1205,56.8107,57.1205,282706.0
2023-06-12 10:10:00,59.01,59.17,59.0,59.15,128151.0,57.1205,57.2754,57.1108,57.256,128151.0
2023-06-12 10:15:00,59.15,59.17,59.08,59.15,94661.0,57.256,57.2754,57.1883,57.256,94661.0
2023-06-12 10:20:00,59.15,59.16,58.85,58.86,83597.0,57.256,57.2657,56.9656,56.9753,83597.0
2023-06-12 10:25:00,58.86,58.91,58.82,58.82,93819.0,56.9753,57.0237,56.9366,56.9366,93819.0
2023-06-12 10:30:00,58.83,58.83,58.73,58.79,111329.0,56.9463,56.9463,56.8495,56.9075,111329.0
2023-06-12 10:35:00,58.78,58.78,58.62,58.67,147988.0,56.8979,56.8979,56.743,56.7914,147988.0
2023-06-12 10:40:00,58.67,58.77,58.65,58.77,57582.0,56.7914,56.8882,56.772,56.8882,57582.0
2023-06-12 10:45:00,58.76,58.83,58.73,58.8,87051.0,56.8785,56.9463,56.8495,56.9172,87051.0
2023-06-12 10:50:00,58.8,58.85,58.77,58.85,53501.0,56.9172,56.9656,56.8882,56.9656,53501.0
2023-06-12 10:55:00,58.85,59.06,58.83,59.0,102767.0,56.9656,57.1689,56.9463,57.1108,102767.0
2023-06-12 11:00:00,59.0,59.1,58.98,59.05,96343.0,57.1108,57.2076,57.0915,57.1592,96343.0
2023-06-12 11:05:00,59.07,59.13,59.03,59.11,68340.0,57.1786,57.2367,57.1399,57.2173,68340.0
2023-06-12 11:10:00,59.09,59.16,59.03,59.09,86009.0,57.1979,57.2657,57.1399,57.1979,86009.0
2023-06-12 11:15:00,59.1,59.17,59.03,59.04,42416.0,57.2076,57.2754,57.1399,57.1495,42416.0
2023-06-12 11:20:00,59.03,59.09,58.98,59.02,58376.0,57.1399,57.1979,57.0915,57.1302,58376.0
2023-06-12 11:25:00,59.02,59.13,59.02,59.03,38267.0,57.1302,57.2367,57.1302,57.1399,38267.0
2023-06-12 11:30:00,59.04,59.07,58.94,59.0,27099.0,57.1495,57.1786,57.0527,57.1108,27099.0
2023-06-12 11:35:00,59.0,59.06,58.95,58.99,39670.0,57.1108,57.1689,57.0624,57.1011,39670.0
2023-06-12 11:40:00,58.98,59.0,58.9,58.95,67790.0,57.0915,57.1108,57.014,57.0624,67790.0
2023-06-12 11:45:00,58.94,59.05,58.91,59.03,78358.0,57.0527,57.1592,57.0237,57.1399,78358.0
2023-06-12 11:50:00,59.03,59.07,58.96,58.96,47417.0,57.1399,57.1786,57.0721,57.0721,47417.0
2023-06-12 11:55:00,58.94,58.99,58.9,58.98,55300.0,57.0527,57.1011,57.014,57.0915,55300.0
2023-06-12 12:00:00,58.99,59.09,58.98,59.06,42535.0,57.1011,57.1979,57.0915,57.1689,42535.0
2023-06-12 12:05:00,59.06,59.07,59.0,59.03,32761.0,57.1689,57.1786,57.1108,57.1399,32761.0
2023-06-12 12:10:00,59.02,59.02,58.97,58.99,62542.0,57.1302,57.1302,57.0818,57.1011,62542.0
2023-06-12 12:15:00,58.98,59.06,58.97,59.03,43332.0,57.0915,57.1689,57.0818,57.1399,43332.0
2023-06-12 12:20:00,59.03,59.04,59.0,59.02,46267.0,57.1399,57.1495,57.1108,57.1302,46267.0
2023-06-12 12:25:00,59.02,59.02,58.96,58.97,25362.0,57.1302,57.1302,57.0721,57.0818,25362.0
2023-06-12 12:30:00,58.98,59.01,58.95,58.97,40913.0,57.0915,57.1205,57.0624,57.0818,40913.0
2023-06-12 12:35:00,58.96,59.01,58.93,58.95,22525.0,57.0721,57.1205,57.0431,57.0624,22525.0
2023-06-12 12:40:00,58.96,58.99,58.93,58.95,37795.0,57.0721,57.1011,57.0431,57.0624,37795.0
2023-06-12 12:45:00,58.94,58.95,58.86,58.89,34484.0,57.0527,57.0624,56.9753,57.0043,34484.0
2023-06-12 12:50:00,58.88,58.92,58.84,58.9,48248.0,56.9947,57.0334,56.9559,57.014,48248.0
2023-06-12 12:55:00,58.9,59.02,58.89,59.01,46503.0,57.014,57.1302,57.0043,57.1205,46503.0
2023-06-12 13:00:00,59.01,59.02,58.97,59.0,38160.0,57.1205,57.1302,57.0818,57.1108,38160.0
2023-06-12 13:05:00,59.0,59.05,58.95,59.0,50553.0,57.1108,57.1592,57.0624,57.1108,50553.0
2023-06-12 13:10:00,59.0,59.01,58.9,58.91,39446.0,57.1108,57.1205,57.014,57.0237,39446.0
2023-06-12 13:15:00,58.9,59.04,58.89,59.04,38417.0,57.014,57.1495,57.0043,57.1495,38417.0
2023-06-12 13:20:00,59.04,59.04,58.93,58.97,36691.0,57.1495,57.1495,57.0431,57.0818,36691.0
2023-06-12 13:25:00,58.97,58.99,58.92,58.94,26735.0,57.0818,57.1011,57.0334,57.0527,26735.0
2023-06-12 13:30:00,58.94,58.94,58.87,58.91,43281.0,57.0527,57.0527,56.985,57.0237,43281.0
2023-06-12 13:35:00,58.91,58.97,58.91,58.97,33539.0,57.0237,57.0818,57.0237,57.0818,33539.0
2023-06-12 13:40:00,58.97,59.06,58.96,59.04,40766.0,57.0818,57.1689,57.0721,57.1495,40766.0
2023-06-12 13:45:00,59.04,59.04,58.96,58.97,44336.0,57.1495,57.1495,57.0721,57.0818,44336.0
2023-06-12 13:50:00,58.98,59.0,58.95,58.97,31127.0,57.0915,57.1108,57.0624,57.0818,31127.0
2023-06-12 13:55:00,58.96,58.98,58.91,58.92,39034.0,57.0721,57.0915,57.0237,57.0334,39034.0
2023-06-12 14:00:00,58.92,59.0,58.91,58.96,39457.0,57.0334,57.1108,57.0237,57.0721,39457.0
2023-06-12 14:05:00,58.95,58.96,58.89,58.93,30192.0,57.0624,57.0721,57.0043,57.0431,30192.0
2023-06-12 14:10:00,58.92,58.95,58.88,58.88,32505.0,57.0334,57.0624,56.9947,56.9947,32505.0
2023-06-12 14:15:00,58.89,58.96,58.88,58.95,35801.0,57.0043,57.0721,56.9947,57.0624,35801.0
2023-06-12 14:20:00,58.95,59.0,58.91,59.0,27550.0,57.0624,57.1108,57.0237,57.1108,27550.0
2023-06-12 14:25:00,58.99,59.01,58.92,58.93,45378.0,57.1011,57.1205,57.0334,57.0431,45378.0
2023-06-12 14:30:00,58.93,58.97,58.93,58.94,41825.0,57.0431,57.0818,57.0431,57.0527,41825.0
2023-06-12 14:35:00,58.94,58.99,58.88,58.9,90682.0,57.0527,57.1011,56.9947,57.014,90682.0
2023-06-12 14:40:00,58.91,58.92,58.87,58.91,40791.0,57.0237,57.0334,56.985,57.0237,40791.0
2023-06-12 14:45:00,58.9,58.91,58.87,58.88,29702.0,57.014,57.0237,56.985,56.9947,29702.0
2023-06-12 14:50:00,58.88,58.9,58.84,58.87,60816.0,56.9947,57.014,56.9559,56.985,60816.0
2023-06-12 14:55:00,58.87,58.95,58.86,58.89,62255.0,56.985,57.0624,56.9753,57.0043,62255.0
2023-06-12 15:00:00,58.89,58.99,58.89,58.92,31901.0,57.0043,57.1011,57.0043,57.0334,31901.0
2023-06-12 15:05:00,58.92,58.93,58.81,58.9,172860.0,57.0334,57.0431,56.9269,57.014,172860.0
2023-06-12 15:10:00,58.9,59.05,58.89,59.05,55095.0,57.014,57.1592,57.0043,57.1592,55095.0
2023-06-12 15:15:00,59.05,59.09,59.04,59.06,112494.0,57.1592,57.1979,57.1495,57.1689,112494.0
2023-06-12 15:20:00,59.06,59.1,59.04,59.08,145402.0,57.1689,57.2076,57.1495,57.1883,145402.0
2023-06-12 15:25:00,59.09,59.13,59.05,59.05,100781.0,57.1979,57.2367,57.1592,57.1592,100781.0
2023-06-12 15:30:00,59.06,59.11,59.05,59.11,65257.0,57.1689,57.2173,57.1592,57.2173,65257.0
2023-06-12 15:35:00,59.1,59.14,59.08,59.13,88030.0,57.2076,57.2463,57.1883,57.2367,88030.0
2023-06-12 15:40:00,59.13,59.19,59.12,59.18,50409.0,57.2367,57.2947,57.227,57.2851,50409.0
2023-06-12 15:45:00,59.18,59.18,59.1,59.11,148437.0,57.2851,57.2851,57.2076,57.2173,148437.0
2023-06-12 15:50:00,59.12,59.21,59.11,59.17,216688.0,57.227,57.3141,57.2173,57.2754,216688.0
2023-06-12 15:55:00,59.18,59.22,59.15,59.18,316496.0,57.2851,57.3238,57.256,57.2851,316496.0
2023-06-13 09:30:00,59.59,59.7,59.43,59.63,426300.0,57.6819,57.7884,57.5271,57.7206,426300.0
2023-06-13 09:35:00,59.64,59.94,59.64,59.81,363672.0,57.7303,58.0207,57.7303,57.8949,363672.0
2023-06-13 09:40:00,59.82,59.9,59.69,59.86,191225.0,57.9046,57.982,57.7787,57.9433,191225.0
2023-06-13 09:45:00,59.87,59.99,59.82,59.85,273689.0,57.953,58.0691,57.9046,57.9336,273689.0
2023-06-13 09:50:00,59.85,59.89,59.75,59.75,94192.0,57.9336,57.9723,57.8368,57.8368,94192.0
2023-06-13 09:55:00,59.75,59.89,59.66,59.87,110226.0,57.8368,57.9723,57.7497,57.953,110226.0
2023-06-13 10:00:00,59.87,59.99,59.75,59.98,117474.0,57.953,58.0691,57.8368,58.0594,117474.0
2023-06-13 10:05:00,59.98,60.09,59.95,60.07,370598.0,58.0594,58.1659,58.0304,58.1466,370598.0
2023-06-13 10:10:00,60.06,60.11,60.01,60.08,128865.0,58.1369,58.1853,58.0885,58.1562,128865.0
2023-06-13 10:15:00,60.08,60.1,59.87,59.87,241483.0,58.1562,58.1756,57.953,57.953,241483.0
2023-06-13 10:20:00,59.87,59.94,59.8,59.89,121666.0,57.953,58.0207,57.8852,57.9723,121666.0
2023-06-13 10:25:00,59.9,60.05,59.88,60.04,149419.0,57.982,58.1272,57.9626,58.1175,149419.0
2023-06-13 10:30:00,60.05,60.07,59.92,60.03,93341.0,58.1272,58.1466,58.0014,58.1078,93341.0
2023-06-13 10:35:00,60.03,60.04,59.88,59.92,81637.0,58.1078,58.1175,57.9626,58.0014,81637.0
2023-06-13 10:40:00,59.93,59.94,59.84,59.85,78239.0,58.011,58.0207,57.9239,57.9336,78239.0
2023-06-13 10:45:00,59.84,59.88,59.81,59.82,65683.0,57.9239,57.9626,57.8949,57.9046,65683.0
2023-06-13 10:50:00,59.81,59.85,59.63,59.64,109569.0,57.8949,57.9336,57.7206,57.7303,109569.0
2023-06-13 10:55:00,59.64,59.77,59.62,59.67,72065.0,57.7303,57.8562,57.711,57.7594,72065.0
2023-06-13 11:00:00,59.69,59.73,59.57,59.59,61390.0,57.7787,57.8174,57.6626,57.6819,61390.0
2023-06-13 11:05:00,59.57,59.59,59.44,59.46,127020.0,57.6626,57.6819,57.5367,57.5561,127020.0
2023-06-13 11:10:00,59.47,59.58,59.46,59.55,97596.0,57.5658,57.6722,57.5561,57.6432,97596.0
2023-06-13 11:15:00,59.56,59.62,59.49,59.55,113128.0,57.6529,57.711,57.5851,57.6432,113128.0
2023-06-13 11:20:00,59.55,59.63,59.53,59.53,117637.0,57.6432,57.7206,57.6238,57.6238,117637.0
2023-06-13 11:25:00,59.53,59.55,59.5,59.51,85733.0,57.6238,57.6432,57.5948,57.6045,85733.0
2023-06-13 11:30:00,59.52,59.54,59.42,59.43,101080.0,57.6142,57.6335,57.5174,57.5271,101080.0
2023-06-13 11:35:00,59.43,59.45,59.37,59.44,72350.0,57.5271,57.5464,57.469,57.5367,72350.0
2023-06-13 11:40:00,59.44,59.5,59.43,59.44,70428.0,57.5367,57.5948,57.5271,57.5367,70428.0
2023-06-13 11:45:00,59.43,59.44,59.3,59.35,102873.0,57.5271,57.5367,57.4012,57.4496,102873.0
2023-06-13 11:50:00,59.35,59.49,59.34,59.47,72917.0,57.4496,57.5851,57.4399,57.5658,72917.0
2023-06-13 11:55:00,59.46,59.49,59.35,59.37,44258.0,57.5561,57.5851,57.4496,57.469,44258.0
2023-06-13 12:00:00,59.36,59.45,59.32,59.45,65380.0,57.4593,57.5464,57.4206,57.5464,65380.0
2023-06-13 12:05:00,59.45,59.53,59.41,59.49,113712.0,57.5464,57.6238,57.5077,57.5851,113712.0
2023-06-13 12:10:00,59.48,59.52,59.44,59.51,107502.0,57.5754,57.6142,57.5367,57.6045,107502.0
2023-06-13 12:15:00,59.5,59.58,59.49,59.58,102846.0,57.5948,57.6722,57.5851,57.6722,102846.0
2023-06-13 12:20:00,59.57,59.59,59.47,59.51,59283.0,57.6626,57.6819,57.5658,57.6045,59283.0
2023-06-13 12:25:00,59.51,59.53,59.47,59.48,88617.0,57.6045,57.6238,57.5658,57.5754,88617.0
2023-06-13 12:30:00,59.47,59.52,59.46,59.49,56106.0,57.5658,57.6142,57.5561,57.5851,56106.0
2023-06-13 12:35:00,59.5,59.5,59.42,59.48,65194.0,57.5948,57.5948,57.5174,57.5754,65194.0
2023-06-13 12:40:00,59.47,59.6,59.47,59.59,144294.0,57.5658,57.6916,57.5658,57.6819,144294.0
2023-06-13 12:45:00,59.6,59.62,59.59,59.6,61701.0,57.6916,57.711,57.6819,57.6916,61701.0
2023-06-13 12:50:00,59.59,59.68,59.59,59.67,117747.0,57.6819,57.769,57.6819,57.7594,117747.0
2023-06-13 12:55:00,59.67,59.68,59.6,59.66,36096.0,57.7594,57.769,57.6916,57.7497,36096.0
2023-06-13 13:00:00,59.66,59.66,59.57,59.61,33116.0,57.7497,57.7497,57.6626,57.7013,33116.0
2023-06-13 13:05:00,59.6,59.68,59.6,59.68,56884.0,57.6916,57.769,57.6916,57.769,56884.0
2023-06-13 13:10:00,59.67,59.68,59.44,59.46,212098.0,57.7594,57.769,57.5367,57.5561,212098.0
2023-06-13 13:15:00,59.45,59.54,59.43,59.51,38558.0,57.5464,57.6335,57.5271,57.6045,38558.0
2023-06-13 13:20:00,59.51,59.58,59.51,59.58,33236.0,57.6045,57.6722,57.6045,57.6722,33236.0
2023-06-13 13:25:00,59.57,59.62,59.55,59.58,36425.0,57.6626,57.711,57.6432,57.6722,36425.0
2023-06-13 13:30:00,59.58,59.6,59.47,59.48,61348.0,57.6722,57.6916,57.5658,57.5754,61348.0
2023-06-13 13:35:00,59.48,59.51,59.43,59.51,78006.0,57.5754,57.6045,57.5271,57.6045,78006.0
2023-06-13 13:40:00,59.51,59.58,59.49,59.54,48183.0,57.6045,57.6722,57.5851,57.6335,48183.0
2023-06-13 13:45:00,59.52,59.55,59.48,59.51,33933.0,57.6142,57.6432,57.5754,57.6045,33933.0
2023-06-13 13:50:00,59.52,59.56,59.51,59.52,31063.0,57.6142,57.6529,57.6045,57.6142,31063.0
2023-06-13 13:55:00,59.53,59.55,59.51,59.54,57035.0,57.6238,57.6432,57.6045,57.6335,57035.0
2023-06-13 14:00:00,59.53,59.54,59.43,59.44,47388.0,57.6238,57.6335,57.5271,57.5367,47388.0
2023-06-13 14:05:00,59.44,59.5,59.4,59.41,64965.0,57.5367,57.5948,57.498,57.5077,64965.0
2023-06-13 14:10:00,59.4,59.45,59.37,59.37,67947.0,57.498,57.5464,57.469,57.469,67947.0
2023-06-13 14:15:00,59.37,59.38,59.32,59.33,40508.0,57.469,57.4787,57.4206,57.4303,40508.0
2023-06-13 14:20:00,59.34,59.34,59.25,59.26,80258.0,57.4399,57.4399,57.3528,57.3625,80258.0
2023-06-13 14:25:00,59.26,59.3,59.17,59.2,79767.0,57.3625,57.4012,57.2754,57.3044,79767.0
2023-06-13 14:30:00,59.19,59.19,59.06,59.07,122706.0,57.2947,57.2947,57.1689,57.1786,122706.0
2023-06-13 14:35:00,59.07,59.16,59.04,59.15,78659.0,57.1786,57.2657,57.1495,57.256,78659.0
2023-06-13 14:40:00,59.15,59.16,59.01,59.01,81509.0,57.256,57.2657,57.1205,57.1205,81509.0
2023-06-13 14:45:00,59.01,59.09,58.99,59.0,164730.0,57.1205,57.1979,57.1011,57.1108,164730.0
2023-06-13 14:50:00,59.0,59.01,58.88,58.92,183070.0,57.1108,57.1205,56.9947,57.0334,183070.0
2023-06-13 14:55:00,58.93,59.01,58.91,58.95,107111.0,57.0431,57.1205,57.0237,57.0624,107111.0
2023-06-13 15:00:00,58.95,58.99,58.92,58.93,139540.0,57.0624,57.1011,57.0334,57.0431,139540.0
2023-06-13 15:05:00,58.93,58.96,58.87,58.88,176789.0,57.0431,57.0721,56.985,56.9947,176789.0
2023-06-13 15:10:00,58.89,59.0,58.87,59.0,95737.0,57.0043,57.1108,56.985,57.1108,95737.0
2023-06-13 15:15:00,59.0,59.09,58.99,59.05,98226.0,57.1108,57.1979,57.1011,57.1592,98226.0
2023-06-13 15:20:00,59.05,59.06,58.99,59.01,56197.0,57.1592,57.1689,57.1011,57.1205,56197.0
2023-06-13 15:25:00,59.01,59.1,59.0,59.09,74943.0,57.1205,57.2076,57.1108,57.1979,74943.0
2023-06-13 15:30:00,59.09,59.15,59.07,59.08,87392.0,57.1979,57.256,57.1786,57.1883,87392.0
2023-06-13 15:35:00,59.08,59.1,59.01,59.04,77863.0,57.1883,57.2076,57.1205,57.1495,77863.0
2023-06-13 15:40:00,59.04,59.1,58.99,58.99,75999.0,57.1495,57.2076,57.1011,57.1011,75999.0
2023-06-13 15:45:00,58.99,59.0,58.92,58.92,105156.0,57.1011,57.1108,57.0334,57.0334,105156.0
2023-06-13 15:50:00,58.92,58.94,58.81,58.87,276044.0,57.0334,57.0527,56.9269,56.985,276044.0
2023-06-13 15:55:00,58.87,58.87,58.76,58.78,547561.0,56.985,56.985,56.8785,56.8979,547561.0
2023-06-14 09:30:00,59.35,59.55,59.25,59.54,300777.0,57.4496,57.6432,57.3528,57.6335,300777.0
2023-06-14 09:35:00,59.57,59.74,59.5,59.6,370888.0,57.6626,57.8271,57.5948,57.6916,370888.0
2023-06-14 09:40:00,59.61,59.65,59.43,59.57,204336.0,57.7013,57.74,57.5271,57.6626,204336.0
2023-06-14 09:45:00,59.58,59.63,59.42,59.43,186865.0,57.6722,57.7206,57.5174,57.5271,186865.0
2023-06-14 09:50:00,59.43,59.54,59.35,59.45,134208.0,57.5271,57.6335,57.4496,57.5464,134208.0
2023-06-14 09:55:00,59.43,59.43,59.22,59.23,107321.0,57.5271,57.5271,57.3238,57.3335,107321.0
2023-06-14 10:00:00,59.23,59.25,59.09,59.16,208519.0,57.3335,57.3528,57.1979,57.2657,208519.0
2023-06-14 10:05:00,59.16,59.29,59.14,59.28,96768.0,57.2657,57.3915,57.2463,57.3819,96768.0
2023-06-14 10:10:00,59.29,59.3,59.13,59.14,77780.0,57.3915,57.4012,57.2367,57.2463,77780.0
2023-06-14 10:15:00,59.14,59.3,59.04,59.25,61553.0,57.2463,57.4012,57.1495,57.3528,61553.0
2023-06-14 10:20:00,59.25,59.26,59.07,59.12,85575.0,57.3528,57.3625,57.1786,57.227,85575.0
2023-06-14 10:25:00,59.12,59.12,58.99,59.02,84849.0,57.227,57.227,57.1011,57.1302,84849.0
2023-06-14 10:30:00,59.0,59.0,58.8,58.82,139797.0,57.1108,57.1108,56.9172,56.9366,139797.0
2023-06-14 10:35:00,58.81,58.88,58.71,58.82,203174.0,56.9269,56.9947,56.8301,56.9366,203174.0
2023-06-14 10:40:00,58.82,58.93,58.76,58.76,148697.0,56.9366,57.0431,56.8785,56.8785,148697.0
2023-06-14 10:45:00,58.76,58.91,58.76,58.79,80537.0,56.8785,57.0237,56.8785,56.9075,80537.0
2023-06-14 10:50:00,58.79,58.8,58.66,58.67,157454.0,56.9075,56.9172,56.7817,56.7914,157454.0
2023-06-14 10:55:00,58.67,58.8,58.66,58.79,113267.0,56.7914,56.9172,56.7817,56.9075,113267.0
2023-06-14 11:00:00,58.78,58.92,58.76,58.8,75884.0,56.8979,57.0334,56.8785,56.9172,75884.0
2023-06-14 11:05:00,58.79,58.8,58.71,58.76,53472.0,56.9075,56.9172,56.8301,56.8785,53472.0
2023-06-14 11:10:00,58.76,58.79,58.73,58.76,55515.0,56.8785,56.9075,56.8495,56.8785,55515.0
2023-06-14 11:15:00,58.76,58.8,58.7,58.71,59633.0,56.8785,56.9172,56.8204,56.8301,59633.0
2023-06-14 11:20:00,58.71,58.78,58.7,58.72,42668.0,56.8301,56.8979,56.8204,56.8398,42668.0
2023-06-14 11:25:00,58.72,58.76,58.64,58.64,65337.0,56.8398,56.8785,56.7623,56.7623,65337.0
2023-06-14 11:30:00,58.64,58.69,58.61,58.67,70827.0,56.7623,56.8107,56.7333,56.7914,70827.0
2023-06-14 11:35:00,58.67,58.72,58.54,58.55,129668.0,56.7914,56.8398,56.6655,56.6752,129668.0
2023-06-14 11:40:00,58.55,58.64,58.49,58.58,121089.0,56.6752,56.7623,56.6171,56.7043,121089.0
2023-06-14 11:45:00,58.58,58.65,58.57,58.64,58387.0,56.7043,56.772,56.6946,56.7623,58387.0
2023-06-14 11:50:00,58.63,58.63,58.53,58.58,58801.0,56.7527,56.7527,56.6559,56.7043,58801.0
2023-06-14 11:55:00,58.57,58.6,58.52,58.54,50910.0,56.6946,56.7236,56.6462,56.6655,50910.0
2023-06-14 12:00:00,58.54,58.58,58.45,58.47,66507.0,56.6655,56.7043,56.5784,56.5978,66507.0
2023-06-14 12:05:00,58.47,58.48,58.37,58.45,87655.0,56.5978,56.6075,56.501,56.5784,87655.0
2023-06-14 12:10:00,58.44,58.56,58.43,58.55,91338.0,56.5688,56.6849,56.5591,56.6752,91338.0
2023-06-14 12:15:00,58.55,58.63,58.54,58.62,59124.0,56.6752,56.7527,56.6655,56.743,59124.0
2023-06-14 12:20:00,58.61,58.62,58.53,58.53,59325.0,56.7333,56.743,56.6559,56.6559,59325.0
2023-06-14 12:25:00,58.54,58.55,58.46,58.48,61618.0,56.6655,56.6752,56.5881,56.6075,61618.0
2023-06-14 12:30:00,58.48,58.51,58.41,58.42,51130.0,56.6075,56.6365,56.5397,56.5494,51130.0
2023-06-14 12:35:00,58.42,58.53,58.42,58.52,54914.0,56.5494,56.6559,56.5494,56.6462,54914.0
2023-06-14 12:40:00,58.53,58.54,58.46,58.51,44195.0,56.6559,56.6655,56.5881,56.6365,44195.0
2023-06-14 12:45:00,58.51,58.58,58.51,58.55,54665.0,56.6365,56.7043,56.6365,56.6752,54665.0
2023-06-14 12:50:00,58.54,58.63,58.52,58.6,56359.0,56.6655,56.7527,56.6462,56.7236,56359.0
2023-06-14 12:55:00,58.6,58.65,58.58,58.61,48342.0,56.7236,56.772,56.7043,56.7333,48342.0
2023-06-14 13:00:00,58.62,58.68,58.6,58.65,65589.0,56.743,56.8011,56.7236,56.772,65589.0
2023-06-14 13:05:00,58.64,58.66,58.6,58.61,44045.0,56.7623,56.7817,56.7236,56.7333,44045.0
2023-06-14 13:10:00,58.61,58.63,58.56,58.58,48161.0,56.7333,56.7527,56.6849,56.7043,48161.0
2023-06-14 13:15:00,58.57,58.61,58.53,58.53,47923.0,56.6946,56.7333,56.6559,56.6559,47923.0
2023-06-14 13:20:00,58.53,58.59,58.51,58.58,36957.0,56.6559,56.7139,56.6365,56.7043,36957.0
2023-06-14 13:25:00,58.57,58.58,58.53,58.57,31006.0,56.6946,56.7043,56.6559,56.6946,31006.0
2023-06-14 13:30:00,58.57,58.59,58.53,58.57,25333.0,56.6946,56.7139,56.6559,56.6946,25333.0
2023-06-14 13:35:00,58.56,58.61,58.54,58.58,52825.0,56.6849,56.7333,56.6655,56.7043,52825.0
2023-06-14 13:40:00,58.57,58.61,58.55,58.58,57316.0,56.6946,56.7333,56.6752,56.7043,57316.0
2023-06-14 13:45:00,58.59,58.61,58.54,58.59,54773.0,56.7139,56.7333,56.6655,56.7139,54773.0
2023-06-14 13:50:00,58.59,58.59,58.55,58.57,65732.0,56.7139,56.7139,56.6752,56.6946,65732.0
2023-06-14 13:55:00,58.56,58.57,58.47,58.48,73101.0,56.6849,56.6946,56.5978,56.6075,73101.0
2023-06-14 14:00:00,58.46,58.51,58.35,58.39,234761.0,56.5881,56.6365,56.4816,56.5204,234761.0
2023-06-14 14:05:00,58.38,58.39,58.24,58.29,206997.0,56.5107,56.5204,56.3752,56.4236,206997.0
2023-06-14 14:10:00,58.28,58.4,58.26,58.38,134807.0,56.4139,56.53,56.3945,56.5107,134807.0
2023-06-14 14:15:00,58.38,58.38,58.21,58.26,96317.0,56.5107,56.5107,56.3461,56.3945,96317.0
2023-06-14 14:20:00,58.26,58.34,58.17,58.23,98681.0,56.3945,56.472,56.3074,56.3655,98681.0
2023-06-14 14:25:00,58.22,58.26,58.12,58.17,140011.0,56.3558,56.3945,56.259,56.3074,140011.0
2023-06-14 14:30:00,58.17,58.2,58.07,58.09,176969.0,56.3074,56.3364,56.2106,56.23,176969.0
2023-06-14 14:35:00,58.09,58.25,58.09,58.18,100105.0,56.23,56.3848,56.23,56.3171,100105.0
2023-06-14 14:40:00,58.18,58.34,58.16,58.29,108283.0,56.3171,56.472,56.2977,56.4236,108283.0
2023-06-14 14:45:00,58.3,58.36,58.21,58.36,76187.0,56.4332,56.4913,56.3461,56.4913,76187.0
2023-06-14 14:50:00,58.35,58.43,58.28,58.33,87050.0,56.4816,56.5591,56.4139,56.4623,87050.0
2023-06-14 14:55:00,58.33,58.42,58.3,58.36,83081.0,56.4623,56.5494,56.4332,56.4913,83081.0
2023-06-14 15:00:00,58.37,58.43,58.33,58.38,73818.0,56.501,56.5591,56.4623,56.5107,73818.0
2023-06-14 15:05:00,58.38,58.56,58.37,58.48,93114.0,56.5107,56.6849,56.501,56.6075,93114.0
2023-06-14 15:10:00,58.49,58.52,58.44,58.48,77407.0,56.6171,56.6462,56.5688,56.6075,77407.0
2023-06-14 15:15:00,58.47,58.47,58.33,58.41,72483.0,56.5978,56.5978,56.4623,56.5397,72483.0
2023-06-14 15:20:00,58.4,58.56,58.38,58.5,86788.0,56.53,56.6849,56.5107,56.6268,86788.0
2023-06-14 15:25:00,58.49,58.6,58.48,58.5,121377.0,56.6171,56.7236,56.6075,56.6268,121377.0
2023-06-14 15:30:00,58.5,58.51,58.38,58.48,152151.0,56.6268,56.6365,56.5107,56.6075,152151.0
2023-06-14 15:35:00,58.48,58.53,58.46,58.5,118401.0,56.6075,56.6559,56.5881,56.6268,118401.0
2023-06-14 15:40:00,58.5,58.52,58.44,58.52,127549.0,56.6268,56.6462,56.5688,56.6462,127549.0
2023-06-14 15:45:00,58.52,58.56,58.4,58.42,218405.0,56.6462,56.6849,56.53,56.5494,218405.0
2023-06-14 15:50:00,58.41,58.52,58.3,58.48,370813.0,56.5397,56.6462,56.4332,56.6075,370813.0
2023-06-14 15:55:00,58.47,58.54,58.45,58.48,514909.0,56.5978,56.6655,56.5784,56.6075,514909.0
2023-06-15 09:30:00,58.49,58.78,58.41,58.67,214290.0,56.6171,56.8979,56.5397,56.7914,214290.0
2023-06-15 09:35:00,58.69,58.9,58.63,58.9,216288.0,56.8107,57.014,56.7527,57.014,216288.0
2023-06-15 09:40:00,58.89,58.91,58.73,58.86,146927.0,57.0043,57.0237,56.8495,56.9753,146927.0
2023-06-15 09:45:00,58.87,58.87,58.77,58.8,90918.0,56.985,56.985,56.8882,56.9172,90918.0
2023-06-15 09:50:00,58.83,58.94,58.74,58.77,127051.0,56.9463,57.0527,56.8591,56.8882,127051.0
2023-06-15 09:55:00,58.78,58.91,58.77,58.82,77734.0,56.8979,57.0237,56.8882,56.9366,77734.0
2023-06-15 10:00:00,58.83,58.94,58.81,58.9,61043.0,56.9463,57.0527,56.9269,57.014,61043.0
2023-06-15 10:05:00,58.9,58.9,58.74,58.75,92598.0,57.014,57.014,56.8591,56.8688,92598.0
2023-06-15 10:10:00,58.75,58.77,58.63,58.64,96754.0,56.8688,56.8882,56.7527,56.7623,96754.0
2023-06-15 10:15:00,58.65,58.68,58.57,58.66,75497.0,56.772,56.8011,56.6946,56.7817,75497.0
2023-06-15 10:20:00,58.66,58.66,58.51,58.53,77715.0,56.7817,56.7817,56.6365,56.6559,77715.0
2023-06-15 10:25:00,58.54,58.61,58.52,58.55,77590.0,56.6655,56.7333,56.6462,56.6752,77590.0
2023-06-15 10:30:00,58.56,58.74,58.55,58.73,103417.0,56.6849,56.8591,56.6752,56.8495,103417.0
2023-06-15 10:35:00,58.73,58.76,58.61,58.63,107911.0,56.8495,56.8785,56.7333,56.7527,107911.0
2023-06-15 10:40:00,58.63,58.7,58.53,58.64,128759.0,56.7527,56.8204,56.6559,56.7623,128759.0
2023-06-15 10:45:00,58.66,58.76,58.61,58.71,80940.0,56.7817,56.8785,56.7333,56.8301,80940.0
2023-06-15 10:50:00,58.71,58.75,58.66,58.7,45078.0,56.8301,56.8688,56.7817,56.8204,45078.0
2023-06-15 10:55:00,58.7,58.74,58.63,58.72,64322.0,56.8204,56.8591,56.7527,56.8398,64322.0
2023-06-15 11:00:00,58.73,58.77,58.68,58.73,72678.0,56.8495,56.8882,56.8011,56.8495,72678.0
2023-06-15 11:05:00,58.74,58.74,58.67,58.71,50096.0,56.8591,56.8591,56.7914,56.8301,50096.0
2023-06-15 11:10:00,58.71,58.76,58.66,58.74,88188.0,56.8301,56.8785,56.7817,56.8591,88188.0
2023-06-15 11:15:00,58.75,58.85,58.74,58.79,82249.0,56.8688,56.9656,56.8591,56.9075,82249.0
2023-06-15 11:20:00,58.79,58.96,58.79,58.9,129808.0,56.9075,57.0721,56.9075,57.014,129808.0
2023-06-15 11:25:00,58.9,58.92,58.84,58.85,66879.0,57.014,57.0334,56.9559,56.9656,66879.0
2023-06-15 11:30:00,58.85,58.95,58.82,58.9,114506.0,56.9656,57.0624,56.9366,57.014,114506.0
2023-06-15 11:35:00,58.91,59.02,58.89,59.01,160432.0,57.0237,57.1302,57.0043,57.1205,160432.0
2023-06-15 11:40:00,59.01,59.02,58.89,58.92,119342.0,57.1205,57.1302,57.0043,57.0334,119342.0
2023-06-15 11:45:00,58.91,59.02,58.89,58.9,170735.0,57.0237,57.1302,57.0043,57.014,170735.0
2023-06-15 11:50:00,58.91,58.98,58.91,58.97,113164.0,57.0237,57.0915,57.0237,57.0818,113164.0
2023-06-15 11:55:00,58.97,59.0,58.82,58.83,132141.0,57.0818,57.1108,56.9366,56.9463,132141.0
2023-06-15 12:00:00,58.82,58.82,58.74,58.81,102992.0,56.9366,56.9366,56.8591,56.9269,102992.0
2023-06-15 12:05:00,58.81,58.82,58.76,58.8,52285.0,56.9269,56.9366,56.8785,56.9172,52285.0
2023-06-15 12:10:00,58.8,58.8,58.66,58.67,111639.0,56.9172,56.9172,56.7817,56.7914,111639.0
2023-06-15 12:15:00,58.66,58.78,58.65,58.74,84613.0,56.7817,56.8979,56.772,56.8591,84613.0
2023-06-15 12:20:00,58.75,58.77,58.64,58.66,52655.0,56.8688,56.8882,56.7623,56.7817,52655.0
2023-06-15 12:25:00,58.65,58.78,58.64,58.76,43350.0,56.772,56.8979,56.7623,56.8785,43350.0
2023-06-15 12:30:00,58.77,58.77,58.7,58.71,44112.0,56.8882,56.8882,56.8204,56.8301,44112.0
2023-06-15 12:35:00,58.72,58.77,58.7,58.7,47306.0,56.8398,56.8882,56.8204,56.8204,47306.0
2023-06-15 12:40:00,58.7,58.72,58.68,58.69,37341.0,56.8204,56.8398,56.8011,56.8107,37341.0
2023-06-15 12:45:00,58.68,58.71,58.58,58.6,95074.0,56.8011,56.8301,56.7043,56.7236,95074.0
2023-06-15 12:50:00,58.58,58.59,58.54,58.55,89442.0,56.7043,56.7139,56.6655,56.6752,89442.0
2023-06-15 12:55:00,58.55,58.58,58.53,58.56,43455.0,56.6752,56.7043,56.6559,56.6849,43455.0
2023-06-15 13:00:00,58.56,58.56,58.48,58.5,69120.0,56.6849,56.6849,56.6075,56.6268,69120.0
2023-06-15 13:05:00,58.49,58.49,58.35,58.36,107430.0,56.6171,56.6171,56.4816,56.4913,107430.0
2023-06-15 13:10:00,58.37,58.5,58.36,58.42,152727.0,56.501,56.6268,56.4913,56.5494,152727.0
2023-06-15 13:15:00,58.42,58.43,58.36,58.39,94961.0,56.5494,56.5591,56.4913,56.5204,94961.0
2023-06-15 13:20:00,58.39,58.44,58.36,58.36,116052.0,56.5204,56.5688,56.4913,56.4913,116052.0
2023-06-15 13:25:00,58.36,58.43,58.33,58.43,98420.0,56.4913,56.5591,56.4623,56.5591,98420.0
2023-06-15 13:30:00,58.42,58.52,58.4,58.5,136482.0,56.5494,56.6462,56.53,56.6268,136482.0
2023-06-15 13:35:00,58.51,58.57,58.49,58.57,135516.0,56.6365,56.6946,56.6171,56.6946,135516.0
2023-06-15 13:40:00,58.57,58.59,58.52,58.58,197392.0,56.6946,56.7139,56.6462,56.7043,197392.0
2023-06-15 13:45:00,58.58,58.62,58.56,58.62,127120.0,56.7043,56.743,56.6849,56.743,127120.0
2023-06-15 13:50:00,58.63,58.76,58.62,58.71,118414.0,56.7527,56.8785,56.743,56.8301,118414.0
2023-06-15 13:55:00,58.7,58.76,58.64,58.67,104385.0,56.8204,56.8785,56.7623,56.7914,104385.0
2023-06-15 14:00:00,58.66,58.71,58.62,58.65,49700.0,56.7817,56.8301,56.743,56.772,49700.0
2023-06-15 14:05:00,58.65,58.65,58.59,58.63,80521.0,56.772,56.772,56.7139,56.7527,80521.0
2023-06-15 14:10:00,58.62,58.68,58.61,58.63,83163.0,56.743,56.8011,56.7333,56.7527,83163.0
2023-06-15 14:15:00,58.63,58.64,58.59,58.59,47455.0,56.7527,56.7623,56.7139,56.7139,47455.0
2023-06-15 14:20:00,58.59,58.64,58.58,58.63,51080.0,56.7139,56.7623,56.7043,56.7527,51080.0
2023-06-15 14:25:00,58.62,58.63,58.57,58.58,71410.0,56.743,56.7527,56.6946,56.7043,71410.0
2023-06-15 14:30:00,58.58,58.62,58.54,58.59,95284.0,56.7043,56.743,56.6655,56.7139,95284.0
2023-06-15 14:35:00,58.58,58.65,58.58,58.6,99696.0,56.7043,56.772,56.7043,56.7236,99696.0
2023-06-15 14:40:00,58.6,58.62,58.55,58.61,42165.0,56.7236,56.743,56.6752,56.7333,42165.0
2023-06-15 14:45:00,58.61,58.61,58.56,58.57,49779.0,56.7333,56.7333,56.6849,56.6946,49779.0
2023-06-15 14:50:00,58.58,58.65,58.58,58.65,75430.0,56.7043,56.772,56.7043,56.772,75430.0
2023-06-15 14:55:00,58.66,58.7,58.64,58.68,78433.0,56.7817,56.8204,56.7623,56.8011,78433.0
2023-06-15 15:00:00,58.67,58.7,58.57,58.57,77132.0,56.7914,56.8204,56.6946,56.6946,77132.0
2023-06-15 15:05:00,58.58,58.6,58.51,58.54,132804.0,56.7043,56.7236,56.6365,56.6655,132804.0
2023-06-15 15:10:00,58.54,58.59,58.52,58.58,71584.0,56.6655,56.7139,56.6462,56.7043,71584.0
2023-06-15 15:15:00,58.58,58.59,58.5,58.53,73451.0,56.7043,56.7139,56.6268,56.6559,73451.0
2023-06-15 15:20:00,58.52,58.53,58.49,58.52,111688.0,56.6462,56.6559,56.6171,56.6462,111688.0
2023-06-15 15:25:00,58.51,58.51,58.46,58.48,130811.0,56.6365,56.6365,56.5881,56.6075,130811.0
2023-06-15 15:30:00,58.49,58.53,58.47,58.51,116556.0,56.6171,56.6559,56.5978,56.6365,116556.0
2023-06-15 15:35:00,58.5,58.51,58.4,58.41,125261.0,56.6268,56.6365,56.53,56.5397,125261.0
2023-06-15 15:40:00,58.41,58.48,58.4,58.46,99583.0,56.5397,56.6075,56.53,56.5881,99583.0
2023-06-15 15:45:00,58.45,58.47,58.4,58.42,169311.0,56.5784,56.5978,56.53,56.5494,169311.0
2023-06-15 15:50:00,58.43,58.48,58.4,58.41,257571.0,56.5591,56.6075,56.53,56.5397,257571.0
2023-06-15 15:55:00,58.41,58.44,58.35,58.43,549826.0,56.5397,56.5688,56.4816,56.5591,549826.0
2023-06-16 09:30:00,58.7,58.75,58.5,58.74,1110414.0,56.8204,56.8688,56.6268,56.8591,1110414.0
2023-06-16 09:35:00,58.74,58.8,58.64,58.72,170971.0,56.8591,56.9172,56.7623,56.8398,170971.0
2023-06-16 09:40:00,58.73,58.76,58.57,58.72,125584.0,56.8495,56.8785,56.6946,56.8398,125584.0
2023-06-16 09:45:00,58.71,58.72,58.51,58.53,136256.0,56.8301,56.8398,56.6365,56.6559,136256.0
2023-06-16 09:50:00,58.53,58.69,58.47,58.67,268372.0,56.6559,56.8107,56.5978,56.7914,268372.0
2023-06-16 09:55:00,58.67,58.72,58.57,58.61,91074.0,56.7914,56.8398,56.6946,56.7333,91074.0
2023-06-16 10:00:00,58.62,58.74,58.6,58.69,125074.0,56.743,56.8591,56.7236,56.8107,125074.0
2023-06-16 10:05:00,58.71,58.73,58.6,58.71,63631.0,56.8301,56.8495,56.7236,56.8301,63631.0
2023-06-16 10:10:00,58.73,58.77,58.65,58.66,142103.0,56.8495,56.8882,56.772,56.7817,142103.0
2023-06-16 10:15:00,58.66,58.7,58.62,58.62,43519.0,56.7817,56.8204,56.743,56.743,43519.0
2023-06-16 10:20:00,58.61,58.73,58.6,58.69,63775.0,56.7333,56.8495,56.7236,56.8107,63775.0
2023-06-16 10:25:00,58.69,58.71,58.63,58.68,47019.0,56.8107,56.8301,56.7527,56.8011,47019.0
2023-06-16 10:30:00,58.69,58.73,58.65,58.72,46566.0,56.8107,56.8495,56.772,56.8398,46566.0
2023-06-16 10:35:00,58.71,58.71,58.51,58.54,113097.0,56.8301,56.8301,56.6365,56.6655,113097.0
2023-06-16 10:40:00,58.54,58.54,58.42,58.43,97196.0,56.6655,56.6655,56.5494,56.5591,97196.0
2023-06-16 10:45:00,58.44,58.55,58.43,58.5,67328.0,56.5688,56.6752,56.5591,56.6268,67328.0
2023-06-16 10:50:00,58.49,58.6,58.48,58.59,36826.0,56.6171,56.7236,56.6075,56.7139,36826.0
2023-06-16 10:55:00,58.59,58.62,58.56,58.59,58704.0,56.7139,56.743,56.6849,56.7139,58704.0
2023-06-16 11:00:00,58.61,58.61,58.47,58.5,58109.0,56.7333,56.7333,56.5978,56.6268,58109.0
2023-06-16 11:05:00,58.5,58.51,58.41,58.5,53043.0,56.6268,56.6365,56.5397,56.6268,53043.0
2023-06-16 11:10:00,58.51,58.52,58.41,58.43,73027.0,56.6365,56.6462,56.5397,56.5591,73027.0
2023-06-16 11:15:00,58.43,58.43,58.33,58.37,97298.0,56.5591,56.5591,56.4623,56.501,97298.0
2023-06-16 11:20:00,58.38,58.4,58.31,58.33,39642.0,56.5107,56.53,56.4429,56.4623,39642.0
2023-06-16 11:25:00,58.33,58.38,58.29,58.35,81391.0,56.4623,56.5107,56.4236,56.4816,81391.0
2023-06-16 11:30:00,58.35,58.46,58.34,58.44,48584.0,56.4816,56.5881,56.472,56.5688,48584.0
2023-06-16 11:35:00,58.43,58.43,58.35,58.37,41791.0,56.5591,56.5591,56.4816,56.501,41791.0
2023-06-16 11:40:00,58.38,58.49,58.37,58.47,63884.0,56.5107,56.6171,56.501,56.5978,63884.0
2023-06-16 11:45:00,58.48,58.49,58.41,58.46,81917.0,56.6075,56.6171,56.5397,56.5881,81917.0
2023-06-16 11:50:00,58.46,58.47,58.34,58.42,72585.0,56.5881,56.5978,56.472,56.5494,72585.0
2023-06-16 11:55:00,58.42,58.46,58.4,58.43,26011.0,56.5494,56.5881,56.53,56.5591,26011.0
2023-06-16 12:00:00,58.45,58.47,58.39,58.42,30205.0,56.5784,56.5978,56.5204,56.5494,30205.0
2023-06-16 12:05:00,58.42,58.44,58.37,58.41,37031.0,56.5494,56.5688,56.501,56.5397,37031.0
2023-06-16 12:10:00,58.41,58.41,58.36,58.37,43028.0,56.5397,56.5397,56.4913,56.501,43028.0
2023-06-16 12:15:00,58.38,58.5,58.37,58.5,49409.0,56.5107,56.6268,56.501,56.6268,49409.0
2023-06-16 12:20:00,58.49,58.54,58.46,58.52,46782.0,56.6171,56.6655,56.5881,56.6462,46782.0
2023-06-16 12:25:00,58.52,58.56,58.49,58.55,35969.0,56.6462,56.6849,56.6171,56.6752,35969.0
2023-06-16 12:30:00,58.55,58.58,58.52,58.55,19964.0,56.6752,56.7043,56.6462,56.6752,19964.0
2023-06-16 12:35:00,58.54,58.59,58.53,58.57,46088.0,56.6655,56.7139,56.6559,56.6946,46088.0
2023-06-16 12:40:00,58.56,58.59,58.54,58.57,65798.0,56.6849,56.7139,56.6655,56.6946,65798.0
2023-06-16 12:45:00,58.57,58.6,58.56,58.59,55955.0,56.6946,56.7236,56.6849,56.7139,55955.0
2023-06-16 12:50:00,58.59,58.61,58.57,58.6,44910.0,56.7139,56.7333,56.6946,56.7236,44910.0
2023-06-16 12:55:00,58.6,58.66,58.6,58.63,105896.0,56.7236,56.7817,56.7236,56.7527,105896.0
2023-06-16 13:00:00,58.63,58.71,58.62,58.62,90327.0,56.7527,56.8301,56.743,56.743,90327.0
2023-06-16 13:05:00,58.63,58.64,58.58,58.62,52061.0,56.7527,56.7623,56.7043,56.743,52061.0
2023-06-16 13:10:00,58.62,58.65,58.59,58.62,42641.0,56.743,56.772,56.7139,56.743,42641.0
2023-06-16 13:15:00,58.62,58.65,58.59,58.59,51598.0,56.743,56.772,56.7139,56.7139,51598.0
2023-06-16 13:20:00,58.6,58.6,58.53,58.54,70776.0,56.7236,56.7236,56.6559,56.6655,70776.0
2023-06-16 13:25:00,58.54,58.56,58.46,58.48,55318.0,56.6655,56.6849,56.5881,56.6075,55318.0
2023-06-16 13:30:00,58.47,58.48,58.41,58.42,53079.0,56.5978,56.6075,56.5397,56.5494,53079.0
2023-06-16 13:35:00,58.42,58.44,58.37,58.41,59417.0,56.5494,56.5688,56.501,56.5397,59417.0
2023-06-16 13:40:00,58.41,58.42,58.37,58.41,71076.0,56.5397,56.5494,56.501,56.5397,71076.0
2023-06-16 13:45:00,58.4,58.42,58.37,58.39,69560.0,56.53,56.5494,56.501,56.5204,69560.0
2023-06-16 13:50:00,58.4,58.46,58.39,58.43,55965.0,56.53,56.5881,56.5204,56.5591,55965.0
2023-06-16 13:55:00,58.44,58.48,58.42,58.47,60969.0,56.5688,56.6075,56.5494,56.5978,60969.0
2023-06-16 14:00:00,58.47,58.47,58.39,58.42,62146.0,56.5978,56.5978,56.5204,56.5494,62146.0
2023-06-16 14:05:00,58.42,58.43,58.37,58.39,39457.0,56.5494,56.5591,56.501,56.5204,39457.0
2023-06-16 14:10:00,58.38,58.4,58.34,58.37,79953.0,56.5107,56.53,56.472,56.501,79953.0
2023-06-16 14:15:00,58.37,58.41,58.36,58.38,44632.0,56.501,56.5397,56.4913,56.5107,44632.0
2023-06-16 14:20:00,58.39,58.43,58.38,58.41,53260.0,56.5204,56.5591,56.5107,56.5397,53260.0
2023-06-16 14:25:00,58.41,58.45,58.39,58.44,43765.0,56.5397,56.5784,56.5204,56.5688,43765.0
2023-06-16 14:30:00,58.45,58.45,58.35,58.37,90103.0,56.5784,56.5784,56.4816,56.501,90103.0
2023-06-16 14:35:00,58.37,58.37,58.31,58.31,92719.0,56.501,56.501,56.4429,56.4429,92719.0
2023-06-16 14:40:00,58.31,58.35,58.3,58.3,60857.0,56.4429,56.4816,56.4332,56.4332,60857.0
2023-06-16 14:45:00,58.31,58.34,58.28,58.3,77424.0,56.4429,56.472,56.4139,56.4332,77424.0
2023-06-16 14:50:00,58.29,58.3,58.26,58.26,80962.0,56.4236,56.4332,56.3945,56.3945,80962.0
2023-06-16 14:55:00,58.27,58.27,58.22,58.23,168997.0,56.4042,56.4042,56.3558,56.3655,168997.0
2023-06-16 15:00:00,58.23,58.25,58.19,58.23,120887.0,56.3655,56.3848,56.3268,56.3655,120887.0
2023-06-16 15:05:00,58.23,58.23,58.14,58.17,98408.0,56.3655,56.3655,56.2784,56.3074,98408.0
2023-06-16 15:10:00,58.17,58.2,58.13,58.13,90686.0,56.3074,56.3364,56.2687,56.2687,90686.0
2023-06-16 15:15:00,58.13,58.17,58.11,58.13,104504.0,56.2687,56.3074,56.2493,56.2687,104504.0
2023-06-16 15:20:00,58.14,58.2,58.14,58.14,68061.0,56.2784,56.3364,56.2784,56.2784,68061.0
2023-06-16 15:25:00,58.14,58.16,58.09,58.09,86835.0,56.2784,56.2977,56.23,56.23,86835.0
2023-06-16 15:30:00,58.1,58.13,58.06,58.1,124536.0,56.2396,56.2687,56.2009,56.2396,124536.0
2023-06-16 15:35:00,58.09,58.1,57.98,58.01,552561.0,56.23,56.2396,56.1235,56.1525,552561.0
2023-06-16 15:40:00,58.01,58.08,57.97,58.02,195588.0,56.1525,56.2203,56.1138,56.1622,195588.0
2023-06-16 15:45:00,58.03,58.16,58.02,58.16,247574.0,56.1719,56.2977,56.1622,56.2977,247574.0
2023-06-16 15:50:00,58.15,58.25,58.15,58.23,264297.0,56.288,56.3848,56.288,56.3655,264297.0
2023-06-16 15:55:00,58.23,58.28,58.11,58.15,587415.0,56.3655,56.4139,56.2493,56.288,587415.0
2023-06-20 09:30:00,58.15,58.15,57.75,57.81,316758.0,56.288,56.288,55.9008,55.9589,316758.0
2023-06-20 09:35:00,57.79,57.86,57.66,57.74,221320.0,55.9396,56.0073,55.8137,55.8912,221320.0
2023-06-20 09:40:00,57.73,57.78,57.53,57.54,208921.0,55.8815,55.9299,55.6879,55.6976,208921.0
2023-06-20 09:45:00,57.54,57.56,57.29,57.29,386413.0,55.6976,55.7169,55.4556,55.4556,386413.0
2023-06-20 09:50:00,57.28,57.41,57.23,57.4,310532.0,55.4459,55.5717,55.3975,55.5621,310532.0
2023-06-20 09:55:00,57.4,57.43,57.32,57.38,199049.0,55.5621,55.5911,55.4846,55.5427,199049.0
2023-06-20 10:00:00,57.38,57.45,57.32,57.38,166639.0,55.5427,55.6104,55.4846,55.5427,166639.0
2023-06-20 10:05:00,57.37,57.38,57.26,57.26,181454.0,55.533,55.5427,55.4265,55.4265,181454.0
2023-06-20 10:10:00,57.25,57.34,57.13,57.16,282155.0,55.4169,55.504,55.3007,55.3297,282155.0
2023-06-20 10:15:00,57.17,57.31,57.12,57.21,119546.0,55.3394,55.4749,55.291,55.3781,119546.0
2023-06-20 10:20:00,57.21,57.26,57.12,57.17,148714.0,55.3781,55.4265,55.291,55.3394,148714.0
2023-06-20 10:25:00,57.16,57.17,56.93,56.94,393890.0,55.3297,55.3394,55.1071,55.1168,393890.0
2023-06-20 10:30:00,56.94,57.09,56.92,57.02,162258.0,55.1168,55.262,55.0974,55.1942,162258.0
2023-06-20 10:35:00,57.02,57.06,56.94,56.96,136915.0,55.1942,55.2329,55.1168,55.1361,136915.0
2023-06-20 10:40:00,56.95,57.15,56.95,57.07,111312.0,55.1265,55.3201,55.1265,55.2426,111312.0
2023-06-20 10:45:00,57.08,57.08,56.97,56.98,166780.0,55.2523,55.2523,55.1458,55.1555,166780.0
2023-06-20 10:50:00,57.0,57.07,56.95,57.07,139771.0,55.1749,55.2426,55.1265,55.2426,139771.0
2023-06-20 10:55:00,57.07,57.13,57.04,57.11,99044.0,55.2426,55.3007,55.2136,55.2813,99044.0
2023-06-20 11:00:00,57.12,57.2,57.11,57.14,130795.0,55.291,55.3685,55.2813,55.3104,130795.0
2023-06-20 11:05:00,57.16,57.19,57.11,57.14,76208.0,55.3297,55.3588,55.2813,55.3104,76208.0
2023-06-20 11:10:00,57.14,57.15,57.08,57.11,88875.0,55.3104,55.3201,55.2523,55.2813,88875.0
2023-06-20 11:15:00,57.11,57.21,57.01,57.03,136634.0,55.2813,55.3781,55.1845,55.2039,136634.0
2023-06-20 11:20:00,57.03,57.09,57.01,57.01,72437.0,55.2039,55.262,55.1845,55.1845,72437.0
2023-06-20 11:25:00,57.01,57.04,56.97,56.98,71602.0,55.1845,55.2136,55.1458,55.1555,71602.0
2023-06-20 11:30:00,56.97,57.02,56.92,56.97,118006.0,55.1458,55.1942,55.0974,55.1458,118006.0
2023-06-20 11:35:00,56.97,57.0,56.87,56.9,139773.0,55.1458,55.1749,55.049,55.0781,139773.0
2023-06-20 11:40:00,56.91,57.02,56.9,57.02,74773.0,55.0877,55.1942,55.0781,55.1942,74773.0
2023-06-20 11:45:00,57.01,57.08,57.01,57.04,48788.0,55.1845,55.2523,55.1845,55.2136,48788.0
2023-06-20 11:50:00,57.04,57.08,56.99,57.04,45432.0,55.2136,55.2523,55.1652,55.2136,45432.0
2023-06-20 11:55:00,57.04,57.08,56.98,57.01,65984.0,55.2136,55.2523,55.1555,55.1845,65984.0
2023-06-20 12:00:00,57.0,57.1,57.0,57.09,72571.0,55.1749,55.2717,55.1749,55.262,72571.0
2023-06-20 12:05:00,57.1,57.12,57.01,57.07,89127.0,55.2717,55.291,55.1845,55.2426,89127.0
2023-06-20 12:10:00,57.06,57.11,57.04,57.05,71232.0,55.2329,55.2813,55.2136,55.2233,71232.0
2023-06-20 12:15:00,57.04,57.06,56.98,56.99,100893.0,55.2136,55.2329,55.1555,55.1652,100893.0
2023-06-20 12:20:00,56.98,57.05,56.96,57.01,82782.0,55.1555,55.2233,55.1361,55.1845,82782.0
2023-06-20 12:25:00,57.01,57.1,56.99,57.02,62544.0,55.1845,55.2717,55.1652,55.1942,62544.0
2023-06-20 12:30:00,57.03,57.05,57.0,57.05,41195.0,55.2039,55.2233,55.1749,55.2233,41195.0
2023-06-20 12:35:00,57.04,57.11,57.03,57.04,54594.0,55.2136,55.2813,55.2039,55.2136,54594.0
2023-06-20 12:40:00,57.05,57.09,56.96,56.98,101236.0,55.2233,55.262,55.1361,55.1555,101236.0
2023-06-20 12:45:00,56.97,56.99,56.93,56.98,96081.0,55.1458,55.1652,55.1071,55.1555,96081.0
2023-06-20 12:50:00,56.98,57.07,56.98,57.03,56358.0,55.1555,55.2426,55.1555,55.2039,56358.0
2023-06-20 12:55:00,57.03,57.09,57.03,57.08,34074.0,55.2039,55.262,55.2039,55.2523,34074.0
2023-06-20 13:00:00,57.08,57.12,57.04,57.07,52727.0,55.2523,55.291,55.2136,55.2426,52727.0
2023-06-20 13:05:00,57.07,57.09,57.01,57.05,101155.0,55.2426,55.262,55.1845,55.2233,101155.0
2023-06-20 13:10:00,57.05,57.09,57.03,57.03,39977.0,55.2233,55.262,55.2039,55.2039,39977.0
2023-06-20 13:15:00,57.03,57.16,57.02,57.14,42950.0,55.2039,55.3297,55.1942,55.3104,42950.0
2023-06-20 13:20:00,57.14,57.22,57.13,57.15,137934.0,55.3104,55.3878,55.3007,55.3201,137934.0
2023-06-20 13:25:00,57.15,57.19,57.07,57.17,91624.0,55.3201,55.3588,55.2426,55.3394,91624.0
2023-06-20 13:30:00,57.18,57.22,57.16,57.17,61200.0,55.3491,55.3878,55.3297,55.3394,61200.0
2023-06-20 13:35:00,57.17,57.19,57.12,57.12,20729.0,55.3394,55.3588,55.291,55.291,20729.0
2023-06-20 13:40:00,57.12,57.14,57.08,57.11,29081.0,55.291,55.3104,55.2523,55.2813,29081.0
2023-06-20 13:45:00,57.11,57.17,57.07,57.13,51765.0,55.2813,55.3394,55.2426,55.3007,51765.0
2023-06-20 13:50:00,57.13,57.16,57.09,57.09,46347.0,55.3007,55.3297,55.262,55.262,46347.0
2023-06-20 13:55:00,57.1,57.13,57.08,57.1,38376.0,55.2717,55.3007,55.2523,55.2717,38376.0
2023-06-20 14:00:00,57.11,57.13,57.07,57.09,43230.0,55.2813,55.3007,55.2426,55.262,43230.0
2023-06-20 14:05:00,57.1,57.11,57.02,57.07,48719.0,55.2717,55.2813,55.1942,55.2426,48719.0
2023-06-20 14:10:00,57.07,57.12,57.06,57.09,42748.0,55.2426,55.291,55.2329,55.262,42748.0
2023-06-20 14:15:00,57.09,57.11,57.03,57.07,53130.0,55.262,55.2813,55.2039,55.2426,53130.0
2023-06-20 14:20:00,57.08,57.15,57.07,57.14,74681.0,55.2523,55.3201,55.2426,55.3104,74681.0
2023-06-20 14:25:00,57.15,57.24,57.11,57.22,72894.0,55.3201,55.4072,55.2813,55.3878,72894.0
2023-06-20 14:30:00,57.23,57.27,57.2,57.21,64383.0,55.3975,55.4362,55.3685,55.3781,64383.0
2023-06-20 14:35:00,57.21,57.25,57.19,57.22,52390.0,55.3781,55.4169,55.3588,55.3878,52390.0
2023-06-20 14:40:00,57.21,57.21,57.13,57.17,52932.0,55.3781,55.3781,55.3007,55.3394,52932.0
2023-06-20 14:45:00,57.17,57.18,57.13,57.15,46507.0,55.3394,55.3491,55.3007,55.3201,46507.0
2023-06-20 14:50:00,57.14,57.15,57.09,57.11,115335.0,55.3104,55.3201,55.262,55.2813,115335.0
2023-06-20 14:55:00,57.1,57.14,57.07,57.11,93752.0,55.2717,55.3104,55.2426,55.2813,93752.0
2023-06-20 15:00:00,57.11,57.17,57.1,57.14,62162.0,55.2813,55.3394,55.2717,55.3104,62162.0
2023-06-20 15:05:00,57.14,57.15,57.04,57.05,114545.0,55.3104,55.3201,55.2136,55.2233,114545.0
2023-06-20 15:10:00,57.05,57.1,57.02,57.1,96308.0,55.2233,55.2717,55.1942,55.2717,96308.0
2023-06-20 15:15:00,57.09,57.1,57.03,57.05,113834.0,55.262,55.2717,55.2039,55.2233,113834.0
2023-06-20 15:20:00,57.06,57.12,57.03,57.1,104530.0,55.2329,55.291,55.2039,55.2717,104530.0
2023-06-20 15:25:00,57.1,57.15,57.08,57.13,70629.0,55.2717,55.3201,55.2523,55.3007,70629.0
2023-06-20 15:30:00,57.13,57.18,57.1,57.12,135335.0,55.3007,55.3491,55.2717,55.291,135335.0
2023-06-20 15:35:00,57.12,57.18,57.09,57.16,150440.0,55.291,55.3491,55.262,55.3297,150440.0
2023-06-20 15:40:00,57.15,57.25,57.14,57.25,139733.0,55.3201,55.4169,55.3104,55.4169,139733.0
2023-06-20 15:45:00,57.25,57.3,57.22,57.26,199287.0,55.4169,55.4653,55.3878,55.4265,199287.0
2023-06-20 15:50:00,57.25,57.32,57.22,57.27,291237.0,55.4169,55.4846,55.3878,55.4362,291237.0
2023-06-20 15:55:00,57.28,57.28,57.22,57.22,486548.0,55.4459,55.4459,55.3878,55.3878,486548.0
2023-06-21 09:30:00,57.03,57.23,56.98,57.12,283800.0,55.2039,55.3975,55.1555,55.291,283800.0
2023-06-21 09:35:00,57.13,57.23,57.09,57.17,191178.0,55.3007,55.3975,55.262,55.3394,191178.0
2023-06-21 09:40:00,57.15,57.2,57.03,57.03,247662.0,55.3201,55.3685,55.2039,55.2039,247662.0
2023-06-21 09:45:00,57.03,57.31,57.02,57.3,133085.0,55.2039,55.4749,55.1942,55.4653,133085.0
2023-06-21 09:50:00,57.3,57.46,57.27,57.37,214939.0,55.4653,55.6201,55.4362,55.533,214939.0
2023-06-21 09:55:00,57.38,57.44,57.3,57.42,167730.0,55.5427,55.6008,55.4653,55.5814,167730.0
2023-06-21 10:00:00,57.43,57.47,57.34,57.35,128825.0,55.5911,55.6298,55.504,55.5137,128825.0
2023-06-21 10:05:00,57.34,57.4,57.25,57.3,128801.0,55.504,55.5621,55.4169,55.4653,128801.0
2023-06-21 10:10:00,57.31,57.44,57.31,57.42,88558.0,55.4749,55.6008,55.4749,55.5814,88558.0
2023-06-21 10:15:00,57.42,57.5,57.39,57.4,135173.0,55.5814,55.6588,55.5524,55.5621,135173.0
2023-06-21 10:20:00,57.41,57.59,57.4,57.53,238196.0,55.5717,55.746,55.5621,55.6879,238196.0
2023-06-21 10:25:00,57.54,57.67,57.54,57.62,161435.0,55.6976,55.8234,55.6976,55.775,161435.0
2023-06-21 10:30:00,57.63,57.65,57.49,57.59,156058.0,55.7847,55.804,55.6492,55.746,156058.0
2023-06-21 10:35:00,57.59,57.65,57.51,57.55,95089.0,55.746,55.804,55.6685,55.7072,95089.0
2023-06-21 10:40:00,57.54,57.62,57.52,57.54,59590.0,55.6976,55.775,55.6782,55.6976,59590.0
2023-06-21 10:45:00,57.53,57.64,57.51,57.57,98122.0,55.6879,55.7944,55.6685,55.7266,98122.0
2023-06-21 10:50:00,57.57,57.65,57.51,57.64,53893.0,55.7266,55.804,55.6685,55.7944,53893.0
2023-06-21 10:55:00,57.64,57.69,57.58,57.63,96321.0,55.7944,55.8428,55.7363,55.7847,96321.0
2023-06-21 11:00:00,57.64,57.7,57.51,57.57,90920.0,55.7944,55.8524,55.6685,55.7266,90920.0
2023-06-21 11:05:00,57.57,57.62,57.53,57.58,80158.0,55.7266,55.775,55.6879,55.7363,80158.0
2023-06-21 11:10:00,57.59,57.68,57.55,57.67,87035.0,55.746,55.8331,55.7072,55.8234,87035.0
2023-06-21 11:15:00,57.66,57.69,57.58,57.62,118737.0,55.8137,55.8428,55.7363,55.775,118737.0
2023-06-21 11:20:00,57.61,57.71,57.61,57.65,88284.0,55.7653,55.8621,55.7653,55.804,88284.0
2023-06-21 11:25:00,57.66,57.74,57.64,57.72,56268.0,55.8137,55.8912,55.7944,55.8718,56268.0
2023-06-21 11:30:00,57.71,57.76,57.67,57.74,189250.0,55.8621,55.9105,55.8234,55.8912,189250.0
2023-06-21 11:35:00,57.74,57.84,57.7,57.76,125824.0,55.8912,55.988,55.8524,55.9105,125824.0
2023-06-21 11:40:00,57.77,57.79,57.75,57.77,70112.0,55.9202,55.9396,55.9008,55.9202,70112.0
2023-06-21 11:45:00,57.76,57.83,57.71,57.74,99385.0,55.9105,55.9783,55.8621,55.8912,99385.0
2023-06-21 11:50:00,57.74,57.76,57.66,57.73,69909.0,55.8912,55.9105,55.8137,55.8815,69909.0
2023-06-21 11:55:00,57.74,57.8,57.71,57.79,51726.0,55.8912,55.9492,55.8621,55.9396,51726.0
2023-06-21 12:00:00,57.79,57.82,57.72,57.73,45042.0,55.9396,55.9686,55.8718,55.8815,45042.0
2023-06-21 12:05:00,57.73,57.74,57.68,57.71,44979.0,55.8815,55.8912,55.8331,55.8621,44979.0
2023-06-21 12:10:00,57.71,57.74,57.65,57.66,31235.0,55.8621,55.8912,55.804,55.8137,31235.0
2023-06-21 12:15:00,57.65,57.7,57.61,57.62,33686.0,55.804,55.8524,55.7653,55.775,33686.0
2023-06-21 12:20:00,57.61,57.66,57.57,57.65,46861.0,55.7653,55.8137,55.7266,55.804,46861.0
2023-06-21 12:25:00,57.64,57.71,57.6,57.7,44960.0,55.7944,55.8621,55.7556,55.8524,44960.0
2023-06-21 12:30:00,57.71,57.75,57.69,57.69,49066.0,55.8621,55.9008,55.8428,55.8428,49066.0
2023-06-21 12:35:00,57.69,57.7,57.64,57.68,45128.0,55.8428,55.8524,55.7944,55.8331,45128.0
2023-06-21 12:40:00,57.69,57.73,57.68,57.71,35290.0,55.8428,55.8815,55.8331,55.8621,35290.0
2023-06-21 12:45:00,57.71,57.71,57.58,57.62,42521.0,55.8621,55.8621,55.7363,55.775,42521.0
2023-06-21 12:50:00,57.63,57.67,57.62,57.64,24687.0,55.7847,55.8234,55.775,55.7944,24687.0
2023-06-21 12:55:00,57.63,57.69,57.6,57.64,45538.0,55.7847,55.8428,55.7556,55.7944,45538.0
2023-06-21 13:00:00,57.64,57.68,57.62,57.66,38035.0,55.7944,55.8331,55.775,55.8137,38035.0
2023-06-21 13:05:00,57.66,57.7,57.63,57.69,27997.0,55.8137,55.8524,55.7847,55.8428,27997.0
2023-06-21 13:10:00,57.69,57.7,57.66,57.69,25232.0,55.8428,55.8524,55.8137,55.8428,25232.0
2023-06-21 13:15:00,57.69,57.69,57.64,57.65,66318.0,55.8428,55.8428,55.7944,55.804,66318.0
2023-06-21 13:20:00,57.65,57.65,57.6,57.63,72757.0,55.804,55.804,55.7556,55.7847,72757.0
2023-06-21 13:25:00,57.63,57.66,57.6,57.65,56680.0,55.7847,55.8137,55.7556,55.804,56680.0
2023-06-21 13:30:00,57.65,57.69,57.63,57.68,28084.0,55.804,55.8428,55.7847,55.8331,28084.0
2023-06-21 13:35:00,57.68,57.68,57.61,57.64,31911.0,55.8331,55.8331,55.7653,55.7944,31911.0
2023-06-21 13:40:00,57.63,57.64,57.57,57.59,45930.0,55.7847,55.7944,55.7266,55.746,45930.0
2023-06-21 13:45:00,57.6,57.67,57.58,57.66,46364.0,55.7556,55.8234,55.7363,55.8137,46364.0
2023-06-21 13:50:00,57.65,57.66,57.61,57.65,41402.0,55.804,55.8137,55.7653,55.804,41402.0
2023-06-21 13:55:00,57.65,57.67,57.6,57.67,46361.0,55.804,55.8234,55.7556,55.8234,46361.0
2023-06-21 14:00:00,57.67,57.67,57.63,57.65,43799.0,55.8234,55.8234,55.7847,55.804,43799.0
2023-06-21 14:05:00,57.65,57.67,57.63,57.64,38378.0,55.804,55.8234,55.7847,55.7944,38378.0
2023-06-21 14:10:00,57.64,57.66,57.61,57.62,52904.0,55.7944,55.8137,55.7653,55.775,52904.0
2023-06-21 14:15:00,57.62,57.64,57.6,57.63,33511.0,55.775,55.7944,55.7556,55.7847,33511.0
2023-06-21 14:20:00,57.64,57.65,57.62,57.63,33202.0,55.7944,55.804,55.775,55.7847,33202.0
2023-06-21 14:25:00,57.64,57.65,57.61,57.63,36327.0,55.7944,55.804,55.7653,55.7847,36327.0
2023-06-21 14:30:00,57.63,57.65,57.61,57.63,61864.0,55.7847,55.804,55.7653,55.7847,61864.0
2023-06-21 14:35:00,57.64,57.64,57.6,57.62,37323.0,55.7944,55.7944,55.7556,55.775,37323.0
2023-06-21 14:40:00,57.62,57.65,57.6,57.62,60135.0,55.775,55.804,55.7556,55.775,60135.0
2023-06-21 14:45:00,57.61,57.62,57.58,57.61,69562.0,55.7653,55.775,55.7363,55.7653,69562.0
2023-06-21 14:50:00,57.61,57.64,57.59,57.62,50841.0,55.7653,55.7944,55.746,55.775,50841.0
2023-06-21 14:55:00,57.61,57.65,57.6,57.63,39387.0,55.7653,55.804,55.7556,55.7847,39387.0
2023-06-21 15:00:00,57.63,57.66,57.6,57.61,64507.0,55.7847,55.8137,55.7556,55.7653,64507.0
2023-06-21 15:05:00,57.6,57.61,57.57,57.58,48238.0,55.7556,55.7653,55.7266,55.7363,48238.0
2023-06-21 15:10:00,57.58,57.61,57.56,57.58,61875.0,55.7363,55.7653,55.7169,55.7363,61875.0
2023-06-21 15:15:00,57.58,57.66,57.57,57.64,82878.0,55.7363,55.8137,55.7266,55.7944,82878.0
2023-06-21 15:20:00,57.65,57.66,57.59,57.59,68301.0,55.804,55.8137,55.746,55.746,68301.0
2023-06-21 15:25:00,57.6,57.62,57.58,57.6,47843.0,55.7556,55.775,55.7363,55.7556,47843.0
2023-06-21 15:30:00,57.6,57.65,57.59,57.63,69958.0,55.7556,55.804,55.746,55.7847,69958.0
2023-06-21 15:35:00,57.63,57.65,57.55,57.58,71156.0,55.7847,55.804,55.7072,55.7363,71156.0
2023-06-21 15:40:00,57.58,57.61,57.55,57.6,80403.0,55.7363,55.7653,55.7072,55.7556,80403.0
2023-06-21 15:45:00,57.6,57.6,57.52,57.57,118006.0,55.7556,55.7556,55.6782,55.7266,118006.0
2023-06-21 15:50:00,57.57,57.59,57.53,57.55,221334.0,55.7266,55.746,55.6879,55.7072,221334.0
2023-06-21 15:55:00,57.55,57.55,57.47,57.48,393821.0,55.7072,55.7072,55.6298,55.6395,393821.0
2023-06-22 09:30:00,56.94,57.09,56.91,56.97,360005.0,55.1168,55.262,55.0877,55.1458,360005.0
2023-06-22 09:35:00,56.96,57.09,56.88,56.94,308729.0,55.1361,55.262,55.0587,55.1168,308729.0
2023-06-22 09:40:00,56.95,56.99,56.77,56.93,361385.0,55.1265,55.1652,54.9522,55.1071,361385.0
2023-06-22 09:45:00,56.94,56.94,56.8,56.85,196860.0,55.1168,55.1168,54.9813,55.0297,196860.0
2023-06-22 09:50:00,56.84,56.98,56.77,56.82,186092.0,55.02,55.1555,54.9522,55.0006,186092.0
2023-06-22 09:55:00,56.81,57.01,56.78,56.97,130453.0,54.9909,55.1845,54.9619,55.1458,130453.0
2023-06-22 10:00:00,56.99,57.01,56.86,56.87,86193.0,55.1652,55.1845,55.0393,55.049,86193.0
2023-06-22 10:05:00,56.87,56.97,56.84,56.93,133901.0,55.049,55.1458,55.02,55.1071,133901.0
2023-06-22 10:10:00,56.94,57.07,56.93,57.0,115561.0,55.1168,55.2426,55.1071,55.1749,115561.0
2023-06-22 10:15:00,57.01,57.04,56.92,57.03,126753.0,55.1845,55.2136,55.0974,55.2039,126753.0
2023-06-22 10:20:00,57.03,57.07,56.95,56.96,63891.0,55.2039,55.2426,55.1265,55.1361,63891.0
2023-06-22 10:25:00,56.97,57.12,56.95,57.09,101326.0,55.1458,55.291,55.1265,55.262,101326.0
2023-06-22 10:30:00,57.09,57.09,57.0,57.05,51623.0,55.262,55.262,55.1749,55.2233,51623.0
2023-06-22 10:35:00,57.05,57.11,56.95,56.97,42459.0,55.2233,55.2813,55.1265,55.1458,42459.0
2023-06-22 10:40:00,56.98,56.99,56.88,56.95,59283.0,55.1555,55.1652,55.0587,55.1265,59283.0
2023-06-22 10:45:00,56.95,56.96,56.87,56.89,58975.0,55.1265,55.1361,55.049,55.0684,58975.0
2023-06-22 10:50:00,56.89,56.99,56.88,56.9,56571.0,55.0684,55.1652,55.0587,55.0781,56571.0
2023-06-22 10:55:00,56.89,56.94,56.88,56.93,27843.0,55.0684,55.1168,55.0587,55.1071,27843.0
2023-06-22 11:00:00,56.94,57.04,56.83,56.87,136823.0,55.1168,55.2136,55.0103,55.049,136823.0
2023-06-22 11:05:00,56.88,56.89,56.74,56.76,202344.0,55.0587,55.0684,54.9232,54.9425,202344.0
2023-06-22 11:10:00,56.76,56.82,56.71,56.8,157049.0,54.9425,55.0006,54.8941,54.9813,157049.0
2023-06-22 11:15:00,56.8,56.85,56.77,56.83,77609.0,54.9813,55.0297,54.9522,55.0103,77609.0
2023-06-22 11:20:00,56.83,56.84,56.68,56.69,138254.0,55.0103,55.02,54.8651,54.8748,138254.0
2023-06-22 11:25:00,56.69,56.79,56.67,56.78,91772.0,54.8748,54.9716,54.8554,54.9619,91772.0
2023-06-22 11:30:00,56.79,56.83,56.75,56.77,59223.0,54.9716,55.0103,54.9329,54.9522,59223.0
2023-06-22 11:35:00,56.77,56.83,56.69,56.7,60083.0,54.9522,55.0103,54.8748,54.8845,60083.0
2023-06-22 11:40:00,56.7,56.73,56.67,56.68,66081.0,54.8845,54.9135,54.8554,54.8651,66081.0
2023-06-22 11:45:00,56.68,56.7,56.58,56.59,133763.0,54.8651,54.8845,54.7683,54.778,133763.0
2023-06-22 11:50:00,56.59,56.61,56.56,56.6,148738.0,54.778,54.7973,54.7489,54.7877,148738.0
2023-06-22 11:55:00,56.6,56.64,56.57,56.62,67554.0,54.7877,54.8264,54.7586,54.807,67554.0
2023-06-22 12:00:00,56.62,56.66,56.58,56.64,74309.0,54.807,54.8457,54.7683,54.8264,74309.0
2023-06-22 12:05:00,56.64,56.65,56.58,56.62,66665.0,54.8264,54.8361,54.7683,54.807,66665.0
2023-06-22 12:10:00,56.63,56.63,56.58,56.59,73428.0,54.8167,54.8167,54.7683,54.778,73428.0
2023-06-22 12:15:00,56.59,56.64,56.58,56.6,106811.0,54.778,54.8264,54.7683,54.7877,106811.0
2023-06-22 12:20:00,56.58,56.65,56.56,56.64,78723.0,54.7683,54.8361,54.7489,54.8264,78723.0
2023-06-22 12:25:00,56.63,56.64,56.56,56.6,61607.0,54.8167,54.8264,54.7489,54.7877,61607.0
2023-06-22 12:30:00,56.59,56.62,56.57,56.57,34981.0,54.778,54.807,54.7586,54.7586,34981.0
2023-06-22 12:35:00,56.58,56.59,56.54,56.54,89087.0,54.7683,54.778,54.7296,54.7296,89087.0
2023-06-22 12:40:00,56.55,56.58,56.51,56.55,77023.0,54.7393,54.7683,54.7005,54.7393,77023.0
2023-06-22 12:45:00,56.56,56.62,56.55,56.6,71248.0,54.7489,54.807,54.7393,54.7877,71248.0
2023-06-22 12:50:00,56.6,56.61,56.56,56.6,89637.0,54.7877,54.7973,54.7489,54.7877,89637.0
2023-06-22 12:55:00,56.6,56.62,56.56,56.61,45206.0,54.7877,54.807,54.7489,54.7973,45206.0
2023-06-22 13:00:00,56.61,56.65,56.57,56.58,48714.0,54.7973,54.8361,54.7586,54.7683,48714.0
2023-06-22 13:05:00,56.57,56.6,56.54,56.54,53881.0,54.7586,54.7877,54.7296,54.7296,53881.0
2023-06-22 13:10:00,56.55,56.57,56.53,56.56,43924.0,54.7393,54.7586,54.7199,54.7489,43924.0
2023-06-22 13:15:00,56.55,56.6,56.53,56.57,78024.0,54.7393,54.7877,54.7199,54.7586,78024.0
2023-06-22 13:20:00,56.56,56.6,56.54,56.6,33189.0,54.7489,54.7877,54.7296,54.7877,33189.0
2023-06-22 13:25:00,56.6,56.61,56.53,56.53,53616.0,54.7877,54.7973,54.7199,54.7199,53616.0
2023-06-22 13:30:00,56.54,56.58,56.51,56.52,58619.0,54.7296,54.7683,54.7005,54.7102,58619.0
2023-06-22 13:35:00,56.52,56.54,56.51,56.52,63262.0,54.7102,54.7296,54.7005,54.7102,63262.0
2023-06-22 13:40:00,56.52,56.58,56.52,56.57,50938.0,54.7102,54.7683,54.7102,54.7586,50938.0
2023-06-22 13:45:00,56.57,56.58,56.54,56.58,50298.0,54.7586,54.7683,54.7296,54.7683,50298.0
2023-06-22 13:50:00,56.57,56.58,56.54,56.57,37509.0,54.7586,54.7683,54.7296,54.7586,37509.0
2023-06-22 13:55:00,56.57,56.58,56.52,56.54,45324.0,54.7586,54.7683,54.7102,54.7296,45324.0
2023-06-22 14:00:00,56.54,56.57,56.51,56.53,66210.0,54.7296,54.7586,54.7005,54.7199,66210.0
2023-06-22 14:05:00,56.53,56.55,56.51,56.52,32715.0,54.7199,54.7393,54.7005,54.7102,32715.0
2023-06-22 14:10:00,56.52,56.56,56.51,56.55,39916.0,54.7102,54.7489,54.7005,54.7393,39916.0
2023-06-22 14:15:00,56.55,56.55,56.52,56.53,34748.0,54.7393,54.7393,54.7102,54.7199,34748.0
2023-06-22 14:20:00,56.53,56.58,56.51,56.58,60017.0,54.7199,54.7683,54.7005,54.7683,60017.0
2023-06-22 14:25:00,56.58,56.61,56.54,56.61,50092.0,54.7683,54.7973,54.7296,54.7973,50092.0
2023-06-22 14:30:00,56.6,56.63,56.58,56.62,130986.0,54.7877,54.8167,54.7683,54.807,130986.0
2023-06-22 14:35:00,56.62,56.64,56.6,56.64,39409.0,54.807,54.8264,54.7877,54.8264,39409.0
2023-06-22 14:40:00,56.64,56.64,56.6,56.61,46095.0,54.8264,54.8264,54.7877,54.7973,46095.0
2023-06-22 14:45:00,56.61,56.62,56.59,56.6,54720.0,54.7973,54.807,54.778,54.7877,54720.0
2023-06-22 14:50:00,56.61,56.63,56.6,56.62,41667.0,54.7973,54.8167,54.7877,54.807,41667.0
2023-06-22 14:55:00,56.62,56.65,56.61,56.64,60634.0,54.807,54.8361,54.7973,54.8264,60634.0
2023-06-22 15:00:00,56.65,56.67,56.63,56.65,59744.0,54.8361,54.8554,54.8167,54.8361,59744.0
2023-06-22 15:05:00,56.66,56.66,56.62,56.66,65318.0,54.8457,54.8457,54.807,54.8457,65318.0
2023-06-22 15:10:00,56.65,56.69,56.64,56.67,65823.0,54.8361,54.8748,54.8264,54.8554,65823.0
2023-06-22 15:15:00,56.67,56.69,56.66,56.67,64559.0,54.8554,54.8748,54.8457,54.8554,64559.0
2023-06-22 15:20:00,56.67,56.68,56.6,56.61,88560.0,54.8554,54.8651,54.7877,54.7973,88560.0
2023-06-22 15:25:00,56.61,56.62,56.54,56.56,108520.0,54.7973,54.807,54.7296,54.7489,108520.0
2023-06-22 15:30:00,56.55,56.56,56.52,56.55,83804.0,54.7393,54.7489,54.7102,54.7393,83804.0
2023-06-22 15:35:00,56.55,56.6,56.53,56.59,150918.0,54.7393,54.7877,54.7199,54.778,150918.0
2023-06-22 15:40:00,56.59,56.65,56.57,56.61,142478.0,54.778,54.8361,54.7586,54.7973,142478.0
2023-06-22 15:45:00,56.6,56.63,56.56,56.57,229833.0,54.7877,54.8167,54.7489,54.7586,229833.0
2023-06-22 15:50:00,56.57,56.59,56.54,56.57,293174.0,54.7586,54.778,54.7296,54.7586,293174.0
2023-06-22 15:55:00,56.57,56.57,56.51,56.52,497158.0,54.7586,54.7586,54.7005,54.7102,497158.0
2023-06-23 09:30:00,56.02,56.24,55.89,55.98,504347.0,54.2262,54.4392,54.1004,54.1875,504347.0
2023-06-23 09:35:00,55.98,56.14,55.91,56.09,366915.0,54.1875,54.3424,54.1198,54.294,366915.0
2023-06-23 09:40:00,56.09,56.19,56.04,56.08,239254.0,54.294,54.3908,54.2456,54.2843,239254.0
2023-06-23 09:45:00,56.09,56.22,56.05,56.11,173965.0,54.294,54.4198,54.2553,54.3134,173965.0
2023-06-23 09:50:00,56.1,56.23,56.07,56.14,136719.0,54.3037,54.4295,54.2746,54.3424,136719.0
2023-06-23 09:55:00,56.12,56.15,56.05,56.09,141198.0,54.323,54.3521,54.2553,54.294,141198.0
2023-06-23 10:00:00,56.1,56.26,56.1,56.24,155230.0,54.3037,54.4586,54.3037,54.4392,155230.0
2023-06-23 10:05:00,56.23,56.3,56.2,56.22,176666.0,54.4295,54.4973,54.4005,54.4198,176666.0
2023-06-23 10:10:00,56.21,56.22,56.01,56.05,137990.0,54.4102,54.4198,54.2166,54.2553,137990.0
2023-06-23 10:15:00,56.05,56.19,56.05,56.07,115021.0,54.2553,54.3908,54.2553,54.2746,115021.0
2023-06-23 10:20:00,56.06,56.1,56.02,56.09,90717.0,54.265,54.3037,54.2262,54.294,90717.0
2023-06-23 10:25:00,56.08,56.09,56.02,56.08,56558.0,54.2843,54.294,54.2262,54.2843,56558.0
2023-06-23 10:30:00,56.08,56.12,55.99,56.08,114697.0,54.2843,54.323,54.1972,54.2843,114697.0
2023-06-23 10:35:00,56.07,56.12,56.06,56.11,61907.0,54.2746,54.323,54.265,54.3134,61907.0
2023-06-23 10:40:00,56.11,56.11,55.97,56.06,107210.0,54.3134,54.3134,54.1778,54.265,107210.0
2023-06-23 10:45:00,56.05,56.12,55.96,55.97,69724.0,54.2553,54.323,54.1682,54.1778,69724.0
2023-06-23 10:50:00,55.98,56.08,55.97,56.03,84068.0,54.1875,54.2843,54.1778,54.2359,84068.0
2023-06-23 10:55:00,56.04,56.04,55.99,56.0,65278.0,54.2456,54.2456,54.1972,54.2069,65278.0
2023-06-23 11:00:00,56.0,56.06,55.94,56.03,80179.0,54.2069,54.265,54.1488,54.2359,80179.0
2023-06-23 11:05:00,56.03,56.03,55.9,55.91,105493.0,54.2359,54.2359,54.1101,54.1198,105493.0
2023-06-23 11:10:00,55.91,55.96,55.9,55.93,174738.0,54.1198,54.1682,54.1101,54.1391,174738.0
2023-06-23 11:15:00,55.93,55.96,55.91,55.96,70263.0,54.1391,54.1682,54.1198,54.1682,70263.0
2023-06-23 11:20:00,55.96,56.02,55.95,56.0,89986.0,54.1682,54.2262,54.1585,54.2069,89986.0
2023-06-23 11:25:00,56.0,56.06,55.97,56.05,91561.0,54.2069,54.265,54.1778,54.2553,91561.0
2023-06-23 11:30:00,56.04,56.09,56.01,56.09,59381.0,54.2456,54.294,54.2166,54.294,59381.0
2023-06-23 11:35:00,56.09,56.15,56.06,56.14,74311.0,54.294,54.3521,54.265,54.3424,74311.0
2023-06-23 11:40:00,56.14,56.15,56.06,56.13,43377.0,54.3424,54.3521,54.265,54.3327,43377.0
2023-06-23 11:45:00,56.13,56.17,56.1,56.11,45942.0,54.3327,54.3714,54.3037,54.3134,45942.0
2023-06-23 11:50:00,56.11,56.12,56.07,56.09,55873.0,54.3134,54.323,54.2746,54.294,55873.0
2023-06-23 11:55:00,56.1,56.14,56.06,56.14,75626.0,54.3037,54.3424,54.265,54.3424,75626.0
2023-06-23 12:00:00,56.14,56.16,56.07,56.08,98134.0,54.3424,54.3618,54.2746,54.2843,98134.0
2023-06-23 12:05:00,56.07,56.11,56.02,56.11,106416.0,54.2746,54.3134,54.2262,54.3134,106416.0
2023-06-23 12:10:00,56.1,56.12,55.99,56.0,92208.0,54.3037,54.323,54.1972,54.2069,92208.0
2023-06-23 12:15:00,55.99,56.06,55.97,56.06,51439.0,54.1972,54.265,54.1778,54.265,51439.0
2023-06-23 12:20:00,56.06,56.09,56.01,56.03,42590.0,54.265,54.294,54.2166,54.2359,42590.0
2023-06-23 12:25:00,56.03,56.07,56.01,56.06,56598.0,54.2359,54.2746,54.2166,54.265,56598.0
2023-06-23 12:30:00,56.07,56.13,56.05,56.07,67822.0,54.2746,54.3327,54.2553,54.2746,67822.0
2023-06-23 12:35:00,56.06,56.09,56.05,56.05,47375.0,54.265,54.294,54.2553,54.2553,47375.0
2023-06-23 12:40:00,56.05,56.1,56.05,56.06,40760.0,54.2553,54.3037,54.2553,54.265,40760.0
2023-06-23 12:45:00,56.06,56.11,56.05,56.08,51532.0,54.265,54.3134,54.2553,54.2843,51532.0
2023-06-23 12:50:00,56.08,56.12,56.06,56.08,71333.0,54.2843,54.323,54.265,54.2843,71333.0
2023-06-23 12:55:00,56.07,56.1,56.03,56.1,67594.0,54.2746,54.3037,54.2359,54.3037,67594.0
2023-06-23 13:00:00,56.1,56.11,56.05,56.07,37772.0,54.3037,54.3134,54.2553,54.2746,37772.0
2023-06-23 13:05:00,56.07,56.12,56.03,56.1,44999.0,54.2746,54.323,54.2359,54.3037,44999.0
2023-06-23 13:10:00,56.1,56.15,56.06,56.14,80617.0,54.3037,54.3521,54.265,54.3424,80617.0
2023-06-23 13:15:00,56.14,56.16,56.11,56.12,114888.0,54.3424,54.3618,54.3134,54.323,114888.0
2023-06-23 13:20:00,56.12,56.19,56.12,56.18,67836.0,54.323,54.3908,54.323,54.3811,67836.0
2023-06-23 13:25:00,56.18,56.19,56.15,56.17,48020.0,54.3811,54.3908,54.3521,54.3714,48020.0
2023-06-23 13:30:00,56.16,56.19,56.13,56.14,47412.0,54.3618,54.3908,54.3327,54.3424,47412.0
2023-06-23 13:35:00,56.15,56.21,56.14,56.21,48855.0,54.3521,54.4102,54.3424,54.4102,48855.0
2023-06-23 13:40:00,56.21,56.23,56.16,56.18,55689.0,54.4102,54.4295,54.3618,54.3811,55689.0
2023-06-23 13:45:00,56.18,56.21,56.15,56.18,54420.0,54.3811,54.4102,54.3521,54.3811,54420.0
2023-06-23 13:50:00,56.17,56.22,56.16,56.19,90805.0,54.3714,54.4198,54.3618,54.3908,90805.0
2023-06-23 13:55:00,56.2,56.21,56.16,56.2,51986.0,54.4005,54.4102,54.3618,54.4005,51986.0
2023-06-23 14:00:00,56.21,56.23,56.14,56.15,112264.0,54.4102,54.4295,54.3424,54.3521,112264.0
2023-06-23 14:05:00,56.15,56.17,56.11,56.14,71722.0,54.3521,54.3714,54.3134,54.3424,71722.0
2023-06-23 14:10:00,56.15,56.17,56.12,56.16,57645.0,54.3521,54.3714,54.323,54.3618,57645.0
2023-06-23 14:15:00,56.16,56.19,56.14,56.18,65834.0,54.3618,54.3908,54.3424,54.3811,65834.0
2023-06-23 14:20:00,56.19,56.29,56.18,56.28,78372.0,54.3908,54.4876,54.3811,54.4779,78372.0
2023-06-23 14:25:00,56.28,56.3,56.18,56.19,138480.0,54.4779,54.4973,54.3811,54.3908,138480.0
2023-06-23 14:30:00,56.18,56.19,56.1,56.12,67488.0,54.3811,54.3908,54.3037,54.323,67488.0
2023-06-23 14:35:00,56.12,56.12,56.07,56.08,68267.0,54.323,54.323,54.2746,54.2843,68267.0
2023-06-23 14:40:00,56.09,56.09,56.05,56.06,88360.0,54.294,54.294,54.2553,54.265,88360.0
2023-06-23 14:45:00,56.05,56.07,56.0,56.05,91710.0,54.2553,54.2746,54.2069,54.2553,91710.0
2023-06-23 14:50:00,56.04,56.07,56.02,56.04,88472.0,54.2456,54.2746,54.2262,54.2456,88472.0
2023-06-23 14:55:00,56.03,56.07,56.01,56.02,52150.0,54.2359,54.2746,54.2166,54.2262,52150.0
2023-06-23 15:00:00,56.01,56.09,55.98,56.04,119047.0,54.2166,54.294,54.1875,54.2456,119047.0
2023-06-23 15:05:00,56.05,56.07,56.01,56.05,60616.0,54.2553,54.2746,54.2166,54.2553,60616.0
2023-06-23 15:10:00,56.05,56.12,56.04,56.11,127105.0,54.2553,54.323,54.2456,54.3134,127105.0
2023-06-23 15:15:00,56.11,56.13,56.08,56.11,115557.0,54.3134,54.3327,54.2843,54.3134,115557.0
2023-06-23 15:20:00,56.1,56.12,56.05,56.07,58734.0,54.3037,54.323,54.2553,54.2746,58734.0
2023-06-23 15:25:00,56.07,56.08,56.02,56.06,73741.0,54.2746,54.2843,54.2262,54.265,73741.0
2023-06-23 15:30:00,56.06,56.12,56.05,56.06,102609.0,54.265,54.323,54.2553,54.265,102609.0
2023-06-23 15:35:00,56.07,56.13,56.06,56.12,100637.0,54.2746,54.3327,54.265,54.323,100637.0
2023-06-23 15:40:00,56.13,56.15,56.08,56.15,434874.0,54.3327,54.3521,54.2843,54.3521,434874.0
2023-06-23 15:45:00,56.14,56.15,56.1,56.12,235372.0,54.3424,54.3521,54.3037,54.323,235372.0
2023-06-23 15:50:00,56.12,56.18,56.06,56.16,334439.0,54.323,54.3811,54.265,54.3618,334439.0
2023-06-23 15:55:00,56.16,56.21,56.04,56.08,659787.0,54.3618,54.4102,54.2456,54.2843,659787.0
2023-06-26 09:30:00,56.15,56.64,56.1,56.63,407661.0,54.3521,54.8264,54.3037,54.8167,407661.0
2023-06-26 09:35:00,56.66,56.89,56.59,56.7,232544.0,54.8457,55.0684,54.778,54.8845,232544.0
2023-06-26 09:40:00,56.7,56.82,56.7,56.79,177800.0,54.8845,55.0006,54.8845,54.9716,177800.0
2023-06-26 09:45:00,56.8,56.88,56.77,56.83,156096.0,54.9813,55.0587,54.9522,55.0103,156096.0
2023-06-26 09:50:00,56.84,56.97,56.78,56.91,139632.0,55.02,55.1458,54.9619,55.0877,139632.0
2023-06-26 09:55:00,56.91,56.92,56.83,56.91,86869.0,55.0877,55.0974,55.0103,55.0877,86869.0
2023-06-26 10:00:00,56.9,56.93,56.82,56.82,99024.0,55.0781,55.1071,55.0006,55.0006,99024.0
2023-06-26 10:05:00,56.82,56.95,56.76,56.77,163262.0,55.0006,55.1265,54.9425,54.9522,163262.0
2023-06-26 10:10:00,56.76,56.82,56.73,56.82,58357.0,54.9425,55.0006,54.9135,55.0006,58357.0
2023-06-26 10:15:00,56.82,56.89,56.78,56.79,80497.0,55.0006,55.0684,54.9619,54.9716,80497.0
2023-06-26 10:20:00,56.79,56.8,56.73,56.75,46983.0,54.9716,54.9813,54.9135,54.9329,46983.0
2023-06-26 10:25:00,56.74,56.8,56.71,56.76,83347.0,54.9232,54.9813,54.8941,54.9425,83347.0
2023-06-26 10:30:00,56.76,56.77,56.72,56.73,40634.0,54.9425,54.9522,54.9038,54.9135,40634.0
2023-06-26 10:35:00,56.73,56.73,56.61,56.64,72825.0,54.9135,54.9135,54.7973,54.8264,72825.0
2023-06-26 10:40:00,56.64,56.73,56.57,56.7,65373.0,54.8264,54.9135,54.7586,54.8845,65373.0
2023-06-26 10:45:00,56.69,56.73,56.64,56.72,53931.0,54.8748,54.9135,54.8264,54.9038,53931.0
2023-06-26 10:50:00,56.73,56.75,56.68,56.71,49969.0,54.9135,54.9329,54.8651,54.8941,49969.0
2023-06-26 10:55:00,56.7,56.78,56.69,56.77,48508.0,54.8845,54.9619,54.8748,54.9522,48508.0
2023-06-26 11:00:00,56.77,56.81,56.71,56.73,49055.0,54.9522,54.9909,54.8941,54.9135,49055.0
2023-06-26 11:05:00,56.73,56.78,56.68,56.77,71796.0,54.9135,54.9619,54.8651,54.9522,71796.0
2023-06-26 11:10:00,56.77,56.81,56.75,56.76,33158.0,54.9522,54.9909,54.9329,54.9425,33158.0
2023-06-26 11:15:00,56.78,56.8,56.69,56.73,42336.0,54.9619,54.9813,54.8748,54.9135,42336.0
2023-06-26 11:20:00,56.71,56.77,56.65,56.71,67751.0,54.8941,54.9522,54.8361,54.8941,67751.0
2023-06-26 11:25:00,56.71,56.87,56.7,56.86,204038.0,54.8941,55.049,54.8845,55.0393,204038.0
2023-06-26 11:30:00,56.86,56.91,56.79,56.79,80841.0,55.0393,55.0877,54.9716,54.9716,80841.0
2023-06-26 11:35:00,56.79,56.84,56.77,56.83,41126.0,54.9716,55.02,54.9522,55.0103,41126.0
2023-06-26 11:40:00,56.82,56.88,56.79,56.88,45563.0,55.0006,55.0587,54.9716,55.0587,45563.0
2023-06-26 11:45:00,56.89,56.95,56.88,56.94,102271.0,55.0684,55.1265,55.0587,55.1168,102271.0
2023-06-26 11:50:00,56.95,56.99,56.91,56.94,54606.0,55.1265,55.1652,55.0877,55.1168,54606.0
2023-06-26 11:55:00,56.94,57.0,56.94,56.99,114587.0,55.1168,55.1749,55.1168,55.1652,114587.0
2023-06-26 12:00:00,56.99,57.04,56.98,57.03,87775.0,55.1652,55.2136,55.1555,55.2039,87775.0
2023-06-26 12:05:00,57.02,57.07,56.97,57.04,61430.0,55.1942,55.2426,55.1458,55.2136,61430.0
2023-06-26 12:10:00,57.04,57.04,56.99,57.01,66938.0,55.2136,55.2136,55.1652,55.1845,66938.0
2023-06-26 12:15:00,57.01,57.02,56.92,57.01,81634.0,55.1845,55.1942,55.0974,55.1845,81634.0
2023-06-26 12:20:00,57.01,57.03,56.97,56.98,101797.0,55.1845,55.2039,55.1458,55.1555,101797.0
2023-06-26 12:25:00,56.98,57.01,56.9,57.0,79944.0,55.1555,55.1845,55.0781,55.1749,79944.0
2023-06-26 12:30:00,56.99,57.03,56.92,56.95,70792.0,55.1652,55.2039,55.0974,55.1265,70792.0
2023-06-26 12:35:00,56.94,57.02,56.93,57.0,106452.0,55.1168,55.1942,55.1071,55.1749,106452.0
2023-06-26 12:40:00,57.0,57.04,56.97,57.02,85754.0,55.1749,55.2136,55.1458,55.1942,85754.0
2023-06-26 12:45:00,57.02,57.08,57.01,57.06,178697.0,55.1942,55.2523,55.1845,55.2329,178697.0
2023-06-26 12:50:00,57.05,57.07,57.01,57.02,79166.0,55.2233,55.2426,55.1845,55.1942,79166.0
2023-06-26 12:55:00,57.02,57.07,57.0,57.06,53036.0,55.1942,55.2426,55.1749,55.2329,53036.0
2023-06-26 13:00:00,57.05,57.2,57.05,57.16,429131.0,55.2233,55.3685,55.2233,55.3297,429131.0
2023-06-26 13:05:00,57.15,57.22,57.15,57.22,85618.0,55.3201,55.3878,55.3201,55.3878,85618.0
2023-06-26 13:10:00,57.22,57.23,57.15,57.2,77134.0,55.3878,55.3975,55.3201,55.3685,77134.0
2023-06-26 13:15:00,57.19,57.23,57.19,57.23,51992.0,55.3588,55.3975,55.3588,55.3975,51992.0
2023-06-26 13:20:00,57.23,57.25,57.21,57.23,68917.0,55.3975,55.4169,55.3781,55.3975,68917.0
2023-06-26 13:25:00,57.24,57.32,57.19,57.31,108068.0,55.4072,55.4846,55.3588,55.4749,108068.0
2023-06-26 13:30:00,57.31,57.32,57.25,57.28,90398.0,55.4749,55.4846,55.4169,55.4459,90398.0
2023-06-26 13:35:00,57.28,57.33,57.23,57.33,57224.0,55.4459,55.4943,55.3975,55.4943,57224.0
2023-06-26 13:40:00,57.33,57.4,57.31,57.36,86076.0,55.4943,55.5621,55.4749,55.5233,86076.0
2023-06-26 13:45:00,57.36,57.4,57.34,57.39,64640.0,55.5233,55.5621,55.504,55.5524,64640.0
2023-06-26 13:50:00,57.38,57.41,57.3,57.33,71218.0,55.5427,55.5717,55.4653,55.4943,71218.0
2023-06-26 13:55:00,57.32,57.39,57.27,57.33,59253.0,55.4846,55.5524,55.4362,55.4943,59253.0
2023-06-26 14:00:00,57.33,57.41,57.3,57.41,97092.0,55.4943,55.5717,55.4653,55.5717,97092.0
2023-06-26 14:05:00,57.41,57.45,57.38,57.39,72634.0,55.5717,55.6104,55.5427,55.5524,72634.0
2023-06-26 14:10:00,57.39,57.39,57.33,57.35,68482.0,55.5524,55.5524,55.4943,55.5137,68482.0
2023-06-26 14:15:00,57.34,57.36,57.29,57.3,48352.0,55.504,55.5233,55.4556,55.4653,48352.0
2023-06-26 14:20:00,57.3,57.38,57.3,57.38,57551.0,55.4653,55.5427,55.4653,55.5427,57551.0
2023-06-26 14:25:00,57.38,57.4,57.3,57.4,67734.0,55.5427,55.5621,55.4653,55.5621,67734.0
2023-06-26 14:30:00,57.39,57.48,57.38,57.48,62237.0,55.5524,55.6395,55.5427,55.6395,62237.0
2023-06-26 14:35:00,57.48,57.51,57.47,57.48,88722.0,55.6395,55.6685,55.6298,55.6395,88722.0
2023-06-26 14:40:00,57.48,57.51,57.47,57.48,68561.0,55.6395,55.6685,55.6298,55.6395,68561.0
2023-06-26 14:45:00,57.47,57.49,57.46,57.48,56931.0,55.6298,55.6492,55.6201,55.6395,56931.0
2023-06-26 14:50:00,57.48,57.52,57.45,57.5,67009.0,55.6395,55.6782,55.6104,55.6588,67009.0
2023-06-26 14:55:00,57.5,57.53,57.47,57.47,77438.0,55.6588,55.6879,55.6298,55.6298,77438.0
2023-06-26 15:00:00,57.48,57.5,57.46,57.48,39222.0,55.6395,55.6588,55.6201,55.6395,39222.0
2023-06-26 15:05:00,57.48,57.5,57.44,57.44,61376.0,55.6395,55.6588,55.6008,55.6008,61376.0
2023-06-26 15:10:00,57.44,57.48,57.44,57.47,104694.0,55.6008,55.6395,55.6008,55.6298,104694.0
2023-06-26 15:15:00,57.47,57.47,57.43,57.43,48996.0,55.6298,55.6298,55.5911,55.5911,48996.0
2023-06-26 15:20:00,57.44,57.5,57.43,57.5,103765.0,55.6008,55.6588,55.5911,55.6588,103765.0
2023-06-26 15:25:00,57.49,57.55,57.48,57.53,76029.0,55.6492,55.7072,55.6395,55.6879,76029.0
2023-06-26 15:30:00,57.52,57.53,57.48,57.5,116142.0,55.6782,55.6879,55.6395,55.6588,116142.0
2023-06-26 15:35:00,57.51,57.55,57.44,57.45,127315.0,55.6685,55.7072,55.6008,55.6104,127315.0
2023-06-26 15:40:00,57.44,57.44,57.29,57.3,182206.0,55.6008,55.6008,55.4556,55.4653,182206.0
2023-06-26 15:45:00,57.3,57.3,57.22,57.26,215553.0,55.4653,55.4653,55.3878,55.4265,215553.0
2023-06-26 15:50:00,57.26,57.27,57.22,57.25,204301.0,55.4265,55.4362,55.3878,55.4169,204301.0
2023-06-26 15:55:00,57.26,57.27,57.16,57.27,714204.0,55.4265,55.4362,55.3297,55.4362,714204.0
2023-06-27 09:30:00,57.25,57.29,57.03,57.11,242501.0,55.4169,55.4556,55.2039,55.2813,242501.0
2023-06-27 09:35:00,57.1,57.11,56.9,56.95,200161.0,55.2717,55.2813,55.0781,55.1265,200161.0
2023-06-27 09:40:00,56.96,57.23,56.93,57.21,144974.0,55.1361,55.3975,55.1071,55.3781,144974.0
2023-06-27 09:45:00,57.2,57.23,57.06,57.1,109852.0,55.3685,55.3975,55.2329,55.2717,109852.0
2023-06-27 09:50:00,57.11,57.29,57.07,57.14,296213.0,55.2813,55.4556,55.2426,55.3104,296213.0
2023-06-27 09:55:00,57.13,57.27,57.08,57.25,118215.0,55.3007,55.4362,55.2523,55.4169,118215.0
2023-06-27 10:00:00,57.25,57.29,57.13,57.29,110565.0,55.4169,55.4556,55.3007,55.4556,110565.0
2023-06-27 10:05:00,57.29,57.33,57.23,57.27,84343.0,55.4556,55.4943,55.3975,55.4362,84343.0
2023-06-27 10:10:00,57.27,57.34,57.21,57.29,59502.0,55.4362,55.504,55.3781,55.4556,59502.0
2023-06-27 10:15:00,57.29,57.39,57.27,57.35,63360.0,55.4556,55.5524,55.4362,55.5137,63360.0
2023-06-27 10:20:00,57.36,57.49,57.3,57.48,103828.0,55.5233,55.6492,55.4653,55.6395,103828.0
2023-06-27 10:25:00,57.48,57.53,57.46,57.5,79741.0,55.6395,55.6879,55.6201,55.6588,79741.0
2023-06-27 10:30:00,57.51,57.66,57.5,57.62,83535.0,55.6685,55.8137,55.6588,55.775,83535.0
2023-06-27 10:35:00,57.63,57.63,57.55,57.58,74409.0,55.7847,55.7847,55.7072,55.7363,74409.0
2023-06-27 10:40:00,57.58,57.63,57.53,57.56,50961.0,55.7363,55.7847,55.6879,55.7169,50961.0
2023-06-27 10:45:00,57.56,57.6,57.5,57.52,88302.0,55.7169,55.7556,55.6588,55.6782,88302.0
2023-06-27 10:50:00,57.5,57.59,57.46,57.58,50582.0,55.6588,55.746,55.6201,55.7363,50582.0
2023-06-27 10:55:00,57.56,57.61,57.55,57.55,52914.0,55.7169,55.7653,55.7072,55.7072,52914.0
2023-06-27 11:00:00,57.54,57.58,57.49,57.55,41216.0,55.6976,55.7363,55.6492,55.7072,41216.0
2023-06-27 11:05:00,57.55,57.55,57.47,57.5,61068.0,55.7072,55.7072,55.6298,55.6588,61068.0
2023-06-27 11:10:00,57.49,57.56,57.42,57.56,75992.0,55.6492,55.7169,55.5814,55.7169,75992.0
2023-06-27 11:15:00,57.55,57.56,57.46,57.47,45395.0,55.7072,55.7169,55.6201,55.6298,45395.0
2023-06-27 11:20:00,57.47,57.5,57.41,57.45,37217.0,55.6298,55.6588,55.5717,55.6104,37217.0
2023-06-27 11:25:00,57.43,57.44,57.26,57.26,105917.0,55.5911,55.6008,55.4265,55.4265,105917.0
2023-06-27 11:30:00,57.26,57.31,57.23,57.24,102371.0,55.4265,55.4749,55.3975,55.4072,102371.0
2023-06-27 11:35:00,57.23,57.28,57.23,57.25,84759.0,55.3975,55.4459,55.3975,55.4169,84759.0
2023-06-27 11:40:00,57.25,57.26,57.21,57.22,111785.0,55.4169,55.4265,55.3781,55.3878,111785.0
2023-06-27 11:45:00,57.21,57.24,57.17,57.18,105540.0,55.3781,55.4072,55.3394,55.3491,105540.0
2023-06-27 11:50:00,57.18,57.19,57.13,57.14,86793.0,55.3491,55.3588,55.3007,55.3104,86793.0
2023-06-27 11:55:00,57.15,57.16,57.11,57.14,116592.0,55.3201,55.3297,55.2813,55.3104,116592.0
2023-06-27 12:00:00,57.14,57.19,57.1,57.12,79201.0,55.3104,55.3588,55.2717,55.291,79201.0
2023-06-27 12:05:00,57.13,57.21,57.12,57.19,115653.0,55.3007,55.3781,55.291,55.3588,115653.0
2023-06-27 12:10:00,57.2,57.25,57.19,57.23,58766.0,55.3685,55.4169,55.3588,55.3975,58766.0
2023-06-27 12:15:00,57.23,57.23,57.18,57.2,37969.0,55.3975,55.3975,55.3491,55.3685,37969.0
2023-06-27 12:20:00,57.2,57.23,57.18,57.23,31360.0,55.3685,55.3975,55.3491,55.3975,31360.0
2023-06-27 12:25:00,57.23,57.28,57.22,57.23,59928.0,55.3975,55.4459,55.3878,55.3975,59928.0
2023-06-27 12:30:00,57.23,57.26,57.2,57.25,46654.0,55.3975,55.4265,55.3685,55.4169,46654.0
2023-06-27 12:35:00,57.24,57.29,57.21,57.27,51776.0,55.4072,55.4556,55.3781,55.4362,51776.0
2023-06-27 12:40:00,57.27,57.29,57.23,57.24,87646.0,55.4362,55.4556,55.3975,55.4072,87646.0
2023-06-27 12:45:00,57.24,57.26,57.21,57.26,87470.0,55.4072,55.4265,55.3781,55.4265,87470.0
2023-06-27 12:50:00,57.26,57.29,57.24,57.25,45984.0,55.4265,55.4556,55.4072,55.4169,45984.0
2023-06-27 12:55:00,57.25,57.27,57.21,57.23,39625.0,55.4169,55.4362,55.3781,55.3975,39625.0
2023-06-27 13:00:00,57.24,57.25,57.22,57.23,23379.0,55.4072,55.4169,55.3878,55.3975,23379.0
2023-06-27 13:05:00,57.23,57.24,57.21,57.23,32525.0,55.3975,55.4072,55.3781,55.3975,32525.0
2023-06-27 13:10:00,57.23,57.26,57.22,57.26,22053.0,55.3975,55.4265,55.3878,55.4265,22053.0
2023-06-27 13:15:00,57.25,57.26,57.22,57.23,44355.0,55.4169,55.4265,55.3878,55.3975,44355.0
2023-06-27 13:20:00,57.23,57.28,57.22,57.27,174380.0,55.3975,55.4459,55.3878,55.4362,174380.0
2023-06-27 13:25:00,57.27,57.27,57.24,57.25,46576.0,55.4362,55.4362,55.4072,55.4169,46576.0
2023-06-27 13:30:00,57.25,57.26,57.21,57.22,43373.0,55.4169,55.4265,55.3781,55.3878,43373.0
2023-06-27 13:35:00,57.23,57.26,57.21,57.26,43518.0,55.3975,55.4265,55.3781,55.4265,43518.0
2023-06-27 13:40:00,57.25,57.27,57.24,57.26,33228.0,55.4169,55.4362,55.4072,55.4265,33228.0
2023-06-27 13:45:00,57.25,57.27,57.22,57.23,36718.0,55.4169,55.4362,55.3878,55.3975,36718.0
2023-06-27 13:50:00,57.23,57.26,57.23,57.25,22049.0,55.3975,55.4265,55.3975,55.4169,22049.0
2023-06-27 13:55:00,57.24,57.25,57.2,57.23,57163.0,55.4072,55.4169,55.3685,55.3975,57163.0
2023-06-27 14:00:00,57.23,57.23,57.17,57.19,135289.0,55.3975,55.3975,55.3394,55.3588,135289.0
2023-06-27 14:05:00,57.18,57.25,57.17,57.25,52388.0,55.3491,55.4169,55.3394,55.4169,52388.0
2023-06-27 14:10:00,57.25,57.26,57.19,57.19,56261.0,55.4169,55.4265,55.3588,55.3588,56261.0
2023-06-27 14:15:00,57.19,57.2,57.12,57.13,41231.0,55.3588,55.3685,55.291,55.3007,41231.0
2023-06-27 14:20:00,57.13,57.14,57.1,57.11,38995.0,55.3007,55.3104,55.2717,55.2813,38995.0
2023-06-27 14:25:00,57.11,57.11,57.06,57.07,48844.0,55.2813,55.2813,55.2329,55.2426,48844.0
2023-06-27 14:30:00,57.06,57.08,57.02,57.05,147863.0,55.2329,55.2523,55.1942,55.2233,147863.0
2023-06-27 14:35:00,57.05,57.06,57.01,57.05,51619.0,55.2233,55.2329,55.1845,55.2233,51619.0
2023-06-27 14:40:00,57.05,57.07,57.01,57.05,54839.0,55.2233,55.2426,55.1845,55.2233,54839.0
2023-06-27 14:45:00,57.06,57.13,57.05,57.12,78304.0,55.2329,55.3007,55.2233,55.291,78304.0
2023-06-27 14:50:00,57.11,57.14,57.1,57.14,53026.0,55.2813,55.3104,55.2717,55.3104,53026.0
2023-06-27 14:55:00,57.14,57.17,57.13,57.14,33424.0,55.3104,55.3394,55.3007,55.3104,33424.0
2023-06-27 15:00:00,57.14,57.17,57.13,57.16,64700.0,55.3104,55.3394,55.3007,55.3297,64700.0
2023-06-27 15:05:00,57.16,57.17,57.14,57.16,37265.0,55.3297,55.3394,55.3104,55.3297,37265.0
2023-06-27 15:10:00,57.16,57.17,57.11,57.14,39588.0,55.3297,55.3394,55.2813,55.3104,39588.0
2023-06-27 15:15:00,57.14,57.17,57.13,57.17,36328.0,55.3104,55.3394,55.3007,55.3394,36328.0
2023-06-27 15:20:00,57.16,57.16,57.11,57.15,29644.0,55.3297,55.3297,55.2813,55.3201,29644.0
2023-06-27 15:25:00,57.15,57.27,57.14,57.24,70437.0,55.3201,55.4362,55.3104,55.4072,70437.0
2023-06-27 15:30:00,57.25,57.26,57.17,57.2,82452.0,55.4169,55.4265,55.3394,55.3685,82452.0
2023-06-27 15:35:00,57.2,57.21,57.15,57.19,186375.0,55.3685,55.3781,55.3201,55.3588,186375.0
2023-06-27 15:40:00,57.2,57.23,57.17,57.23,44384.0,55.3685,55.3975,55.3394,55.3975,44384.0
2023-06-27 15:45:00,57.23,57.26,57.21,57.23,115122.0,55.3975,55.4265,55.3781,55.3975,115122.0
2023-06-27 15:50:00,57.24,57.24,57.18,57.21,260458.0,55.4072,55.4072,55.3491,55.3781,260458.0
2023-06-27 15:55:00,57.21,57.22,57.11,57.13,588952.0,55.3781,55.3878,55.2813,55.3007,588952.0
2023-06-28 09:30:00,57.23,57.28,57.06,57.08,171952.0,55.3975,55.4459,55.2329,55.2523,171952.0
2023-06-28 09:35:00,57.08,57.15,56.95,57.05,138058.0,55.2523,55.3201,55.1265,55.2233,138058.0
2023-06-28 09:40:00,57.04,57.08,56.86,57.01,158449.0,55.2136,55.2523,55.0393,55.1845,158449.0
2023-06-28 09:45:00,57.01,57.05,56.77,56.78,178852.0,55.1845,55.2233,54.9522,54.9619,178852.0
2023-06-28 09:50:00,56.78,56.98,56.77,56.96,79858.0,54.9619,55.1555,54.9522,55.1361,79858.0
2023-06-28 09:55:00,56.96,57.0,56.85,56.98,94239.0,55.1361,55.1749,55.0297,55.1555,94239.0
2023-06-28 10:00:00,56.98,57.03,56.88,57.01,88162.0,55.1555,55.2039,55.0587,55.1845,88162.0
2023-06-28 10:05:00,57.01,57.06,56.98,57.06,60185.0,55.1845,55.2329,55.1555,55.2329,60185.0
2023-06-28 10:10:00,57.06,57.09,56.91,56.96,59721.0,55.2329,55.262,55.0877,55.1361,59721.0
2023-06-28 10:15:00,56.97,57.04,56.92,57.02,65903.0,55.1458,55.2136,55.0974,55.1942,65903.0
2023-06-28 10:20:00,57.02,57.08,56.92,56.94,52929.0,55.1942,55.2523,55.0974,55.1168,52929.0
2023-06-28 10:25:00,56.95,57.03,56.93,56.98,49411.0,55.1265,55.2039,55.1071,55.1555,49411.0
2023-06-28 10:30:00,56.98,57.18,56.96,57.15,191242.0,55.1555,55.3491,55.1361,55.3201,191242.0
2023-06-28 10:35:00,57.14,57.18,57.06,57.13,76523.0,55.3104,55.3491,55.2329,55.3007,76523.0
2023-06-28 10:40:00,57.12,57.22,57.1,57.19,95808.0,55.291,55.3878,55.2717,55.3588,95808.0
2023-06-28 10:45:00,57.18,57.24,57.12,57.22,148559.0,55.3491,55.4072,55.291,55.3878,148559.0
2023-06-28 10:50:00,57.21,57.25,57.15,57.23,81562.0,55.3781,55.4169,55.3201,55.3975,81562.0
2023-06-28 10:55:00,57.23,57.25,57.17,57.2,41959.0,55.3975,55.4169,55.3394,55.3685,41959.0
2023-06-28 11:00:00,57.2,57.33,57.2,57.33,77420.0,55.3685,55.4943,55.3685,55.4943,77420.0
2023-06-28 11:05:00,57.33,57.5,57.32,57.46,119220.0,55.4943,55.6588,55.4846,55.6201,119220.0
2023-06-28 11:10:00,57.47,57.49,57.38,57.48,67737.0,55.6298,55.6492,55.5427,55.6395,67737.0
2023-06-28 11:15:00,57.48,57.61,57.45,57.61,82795.0,55.6395,55.7653,55.6104,55.7653,82795.0
2023-06-28 11:20:00,57.61,57.67,57.59,57.65,93787.0,55.7653,55.8234,55.746,55.804,93787.0
2023-06-28 11:25:00,57.64,57.69,57.56,57.6,79167.0,55.7944,55.8428,55.7169,55.7556,79167.0
2023-06-28 11:30:00,57.6,57.64,57.55,57.56,66020.0,55.7556,55.7944,55.7072,55.7169,66020.0
2023-06-28 11:35:00,57.56,57.59,57.48,57.49,105815.0,55.7169,55.746,55.6395,55.6492,105815.0
2023-06-28 11:40:00,57.48,57.59,57.48,57.55,44177.0,55.6395,55.746,55.6395,55.7072,44177.0
2023-06-28 11:45:00,57.54,57.61,57.54,57.56,49931.0,55.6976,55.7653,55.6976,55.7169,49931.0
2023-06-28 11:50:00,57.55,57.56,57.49,57.49,38838.0,55.7072,55.7169,55.6492,55.6492,38838.0
2023-06-28 11:55:00,57.48,57.55,57.45,57.53,53813.0,55.6395,55.7072,55.6104,55.6879,53813.0
2023-06-28 12:00:00,57.52,57.55,57.5,57.54,41811.0,55.6782,55.7072,55.6588,55.6976,41811.0
2023-06-28 12:05:00,57.55,57.58,57.49,57.54,56560.0,55.7072,55.7363,55.6492,55.6976,56560.0
2023-06-28 12:10:00,57.55,57.57,57.47,57.5,50841.0,55.7072,55.7266,55.6298,55.6588,50841.0
2023-06-28 12:15:00,57.49,57.52,57.47,57.5,40297.0,55.6492,55.6782,55.6298,55.6588,40297.0
2023-06-28 12:20:00,57.5,57.52,57.46,57.51,44495.0,55.6588,55.6782,55.6201,55.6685,44495.0
2023-06-28 12:25:00,57.51,57.62,57.48,57.62,88537.0,55.6685,55.775,55.6395,55.775,88537.0
2023-06-28 12:30:00,57.63,57.65,57.58,57.63,70034.0,55.7847,55.804,55.7363,55.7847,70034.0
2023-06-28 12:35:00,57.63,57.69,57.63,57.65,63217.0,55.7847,55.8428,55.7847,55.804,63217.0
2023-06-28 12:40:00,57.65,57.69,57.57,57.58,60625.0,55.804,55.8428,55.7266,55.7363,60625.0
2023-06-28 12:45:00,57.58,57.6,57.53,57.55,61925.0,55.7363,55.7556,55.6879,55.7072,61925.0
2023-06-28 12:50:00,57.54,57.54,57.46,57.53,95015.0,55.6976,55.6976,55.6201,55.6879,95015.0
2023-06-28 12:55:00,57.53,57.6,57.52,57.57,50648.0,55.6879,55.7556,55.6782,55.7266,50648.0
2023-06-28 13:00:00,57.57,57.61,57.5,57.56,80146.0,55.7266,55.7653,55.6588,55.7169,80146.0
2023-06-28 13:05:00,57.57,57.66,57.57,57.66,50745.0,55.7266,55.8137,55.7266,55.8137,50745.0
2023-06-28 13:10:00,57.66,57.76,57.65,57.76,314907.0,55.8137,55.9105,55.804,55.9105,314907.0
2023-06-28 13:15:00,57.76,57.82,57.75,57.81,109603.0,55.9105,55.9686,55.9008,55.9589,109603.0
2023-06-28 13:20:00,57.82,57.84,57.77,57.81,58407.0,55.9686,55.988,55.9202,55.9589,58407.0
2023-06-28 13:25:00,57.81,57.89,57.81,57.88,54304.0,55.9589,56.0364,55.9589,56.0267,54304.0
2023-06-28 13:30:00,57.89,57.9,57.79,57.8,65155.0,56.0364,56.046,55.9396,55.9492,65155.0
2023-06-28 13:35:00,57.8,57.82,57.73,57.76,48965.0,55.9492,55.9686,55.8815,55.9105,48965.0
2023-06-28 13:40:00,57.76,57.82,57.74,57.78,49936.0,55.9105,55.9686,55.8912,55.9299,49936.0
2023-06-28 13:45:00,57.78,57.81,57.76,57.78,22088.0,55.9299,55.9589,55.9105,55.9299,22088.0
2023-06-28 13:50:00,57.77,57.79,57.72,57.74,31184.0,55.9202,55.9396,55.8718,55.8912,31184.0
2023-06-28 13:55:00,57.74,57.76,57.71,57.72,32084.0,55.8912,55.9105,55.8621,55.8718,32084.0
2023-06-28 14:00:00,57.73,57.78,57.71,57.75,42711.0,55.8815,55.9299,55.8621,55.9008,42711.0
2023-06-28 14:05:00,57.75,57.81,57.73,57.8,30272.0,55.9008,55.9589,55.8815,55.9492,30272.0
2023-06-28 14:10:00,57.81,57.82,57.77,57.79,27613.0,55.9589,55.9686,55.9202,55.9396,27613.0
2023-06-28 14:15:00,57.78,57.81,57.77,57.8,26217.0,55.9299,55.9589,55.9202,55.9492,26217.0
2023-06-28 14:20:00,57.79,57.81,57.75,57.76,27822.0,55.9396,55.9589,55.9008,55.9105,27822.0
2023-06-28 14:25:00,57.76,57.76,57.71,57.73,31237.0,55.9105,55.9105,55.8621,55.8815,31237.0
2023-06-28 14:30:00,57.72,57.77,57.72,57.74,33926.0,55.8718,55.9202,55.8718,55.8912,33926.0
2023-06-28 14:35:00,57.74,57.77,57.71,57.71,26791.0,55.8912,55.9202,55.8621,55.8621,26791.0
2023-06-28 14:40:00,57.72,57.74,57.69,57.71,26015.0,55.8718,55.8912,55.8428,55.8621,26015.0
2023-06-28 14:45:00,57.71,57.72,57.68,57.7,43633.0,55.8621,55.8718,55.8331,55.8524,43633.0
2023-06-28 14:50:00,57.69,57.7,57.67,57.69,27083.0,55.8428,55.8524,55.8234,55.8428,27083.0
2023-06-28 14:55:00,57.69,57.69,57.63,57.66,57458.0,55.8428,55.8428,55.7847,55.8137,57458.0
2023-06-28 15:00:00,57.66,57.67,57.58,57.58,64840.0,55.8137,55.8234,55.7363,55.7363,64840.0
2023-06-28 15:05:00,57.57,57.58,57.51,57.54,90043.0,55.7266,55.7363,55.6685,55.6976,90043.0
2023-06-28 15:10:00,57.54,57.65,57.54,57.64,88825.0,55.6976,55.804,55.6976,55.7944,88825.0
2023-06-28 15:15:00,57.64,57.64,57.6,57.61,50189.0,55.7944,55.7944,55.7556,55.7653,50189.0
2023-06-28 15:20:00,57.6,57.64,57.58,57.61,45302.0,55.7556,55.7944,55.7363,55.7653,45302.0
2023-06-28 15:25:00,57.6,57.62,57.54,57.55,43528.0,55.7556,55.775,55.6976,55.7072,43528.0
2023-06-28 15:30:00,57.55,57.59,57.55,57.57,52154.0,55.7072,55.746,55.7072,55.7266,52154.0
2023-06-28 15:35:00,57.57,57.59,57.52,57.57,89719.0,55.7266,55.746,55.6782,55.7266,89719.0
2023-06-28 15:40:00,57.57,57.58,57.53,57.54,81765.0,55.7266,55.7363,55.6879,55.6976,81765.0
2023-06-28 15:45:00,57.54,57.57,57.51,57.52,163152.0,55.6976,55.7266,55.6685,55.6782,163152.0
2023-06-28 15:50:00,57.51,57.54,57.49,57.5,213090.0,55.6685,55.6976,55.6492,55.6588,213090.0
2023-06-28 15:55:00,57.49,57.52,57.41,57.47,525751.0,55.6492,55.6782,55.5717,55.6298,525751.0
2023-06-29 09:30:00,58.2,58.36,57.95,58.15,616779.0,56.3364,56.4913,56.0944,56.288,616779.0
2023-06-29 09:35:00,58.15,58.33,58.07,58.32,282437.0,56.288,56.4623,56.2106,56.4526,282437.0
2023-06-29 09:40:00,58.32,58.46,58.26,58.3,299464.0,56.4526,56.5881,56.3945,56.4332,299464.0
2023-06-29 09:45:00,58.3,58.47,58.13,58.22,219544.0,56.4332,56.5978,56.2687,56.3558,219544.0
2023-06-29 09:50:00,58.23,58.25,57.92,57.99,210506.0,56.3655,56.3848,56.0654,56.1332,210506.0
2023-06-29 09:55:00,57.98,58.11,57.93,57.96,154646.0,56.1235,56.2493,56.0751,56.1041,154646.0
2023-06-29 10:00:00,57.97,58.15,57.96,58.0,208917.0,56.1138,56.288,56.1041,56.1428,208917.0
2023-06-29 10:05:00,58.0,58.09,57.97,58.08,114764.0,56.1428,56.23,56.1138,56.2203,114764.0
2023-06-29 10:10:00,58.08,58.29,58.07,58.29,196844.0,56.2203,56.4236,56.2106,56.4236,196844.0
2023-06-29 10:15:00,58.29,58.34,58.13,58.21,175149.0,56.4236,56.472,56.2687,56.3461,175149.0
2023-06-29 10:20:00,58.2,58.25,58.11,58.12,169619.0,56.3364,56.3848,56.2493,56.259,169619.0
2023-06-29 10:25:00,58.12,58.22,58.11,58.21,116809.0,56.259,56.3558,56.2493,56.3461,116809.0
2023-06-29 10:30:00,58.21,58.3,58.21,58.25,78211.0,56.3461,56.4332,56.3461,56.3848,78211.0
2023-06-29 10:35:00,58.25,58.25,58.1,58.19,107819.0,56.3848,56.3848,56.2396,56.3268,107819.0
2023-06-29 10:40:00,58.19,58.23,58.15,58.18,93561.0,56.3268,56.3655,56.288,56.3171,93561.0
2023-06-29 10:45:00,58.18,58.25,58.12,58.13,94264.0,56.3171,56.3848,56.259,56.2687,94264.0
2023-06-29 10:50:00,58.14,58.19,58.08,58.09,99170.0,56.2784,56.3268,56.2203,56.23,99170.0
2023-06-29 10:55:00,58.09,58.11,58.0,58.01,108698.0,56.23,56.2493,56.1428,56.1525,108698.0
2023-06-29 11:00:00,58.01,58.08,57.93,58.05,97130.0,56.1525,56.2203,56.0751,56.1912,97130.0
2023-06-29 11:05:00,58.06,58.06,57.83,57.85,126089.0,56.2009,56.2009,55.9783,55.9976,126089.0
2023-06-29 11:10:00,57.84,57.86,57.75,57.75,106074.0,55.988,56.0073,55.9008,55.9008,106074.0
2023-06-29 11:15:00,57.76,57.77,57.67,57.71,135464.0,55.9105,55.9202,55.8234,55.8621,135464.0
2023-06-29 11:20:00,57.7,57.8,57.68,57.73,125175.0,55.8524,55.9492,55.8331,55.8815,125175.0
2023-06-29 11:25:00,57.73,57.86,57.69,57.81,76538.0,55.8815,56.0073,55.8428,55.9589,76538.0
2023-06-29 11:30:00,57.8,57.87,57.77,57.79,60981.0,55.9492,56.017,55.9202,55.9396,60981.0
2023-06-29 11:35:00,57.8,57.88,57.8,57.87,66102.0,55.9492,56.0267,55.9492,56.017,66102.0
2023-06-29 11:40:00,57.87,57.92,57.84,57.88,73292.0,56.017,56.0654,55.988,56.0267,73292.0
2023-06-29 11:45:00,57.89,57.93,57.88,57.91,62203.0,56.0364,56.0751,56.0267,56.0557,62203.0
2023-06-29 11:50:00,57.91,57.93,57.88,57.93,64521.0,56.0557,56.0751,56.0267,56.0751,64521.0
2023-06-29 11:55:00,57.93,57.94,57.84,57.93,65921.0,56.0751,56.0848,55.988,56.0751,65921.0
2023-06-29 12:00:00,57.93,57.95,57.9,57.91,41623.0,56.0751,56.0944,56.046,56.0557,41623.0
2023-06-29 12:05:00,57.92,57.95,57.9,57.92,30802.0,56.0654,56.0944,56.046,56.0654,30802.0
2023-06-29 12:10:00,57.92,57.96,57.9,57.96,28227.0,56.0654,56.1041,56.046,56.1041,28227.0
2023-06-29 12:15:00,57.95,57.98,57.93,57.95,54756.0,56.0944,56.1235,56.0751,56.0944,54756.0
2023-06-29 12:20:00,57.96,58.06,57.92,58.05,115931.0,56.1041,56.2009,56.0654,56.1912,115931.0
2023-06-29 12:25:00,58.05,58.11,58.04,58.06,92028.0,56.1912,56.2493,56.1816,56.2009,92028.0
2023-06-29 12:30:00,58.06,58.19,58.05,58.18,111043.0,56.2009,56.3268,56.1912,56.3171,111043.0
2023-06-29 12:35:00,58.18,58.19,58.09,58.14,79117.0,56.3171,56.3268,56.23,56.2784,79117.0
2023-06-29 12:40:00,58.15,58.22,58.1,58.21,98011.0,56.288,56.3558,56.2396,56.3461,98011.0
2023-06-29 12:45:00,58.2,58.27,58.19,58.27,84235.0,56.3364,56.4042,56.3268,56.4042,84235.0
2023-06-29 12:50:00,58.26,58.3,58.24,58.28,101017.0,56.3945,56.4332,56.3752,56.4139,101017.0
2023-06-29 12:55:00,58.27,58.39,58.27,58.38,193458.0,56.4042,56.5204,56.4042,56.5107,193458.0
2023-06-29 13:00:00,58.39,58.44,58.34,58.35,142002.0,56.5204,56.5688,56.472,56.4816,142002.0
2023-06-29 13:05:00,58.35,58.35,58.24,58.34,136405.0,56.4816,56.4816,56.3752,56.472,136405.0
2023-06-29 13:10:00,58.35,58.39,58.32,58.39,96351.0,56.4816,56.5204,56.4526,56.5204,96351.0
2023-06-29 13:15:00,58.39,58.41,58.31,58.34,58761.0,56.5204,56.5397,56.4429,56.472,58761.0
2023-06-29 13:20:00,58.34,58.34,58.27,58.29,34975.0,56.472,56.472,56.4042,56.4236,34975.0
2023-06-29 13:25:00,58.3,58.31,58.25,58.28,35403.0,56.4332,56.4429,56.3848,56.4139,35403.0
2023-06-29 13:30:00,58.28,58.33,58.23,58.27,107495.0,56.4139,56.4623,56.3655,56.4042,107495.0
2023-06-29 13:35:00,58.27,58.31,58.24,58.3,30964.0,56.4042,56.4429,56.3752,56.4332,30964.0
2023-06-29 13:40:00,58.3,58.38,58.28,58.36,44607.0,56.4332,56.5107,56.4139,56.4913,44607.0
2023-06-29 13:45:00,58.36,58.38,58.32,58.32,52963.0,56.4913,56.5107,56.4526,56.4526,52963.0
2023-06-29 13:50:00,58.32,58.34,58.26,58.3,66679.0,56.4526,56.472,56.3945,56.4332,66679.0
2023-06-29 13:55:00,58.3,58.31,58.27,58.28,39701.0,56.4332,56.4429,56.4042,56.4139,39701.0
2023-06-29 14:00:00,58.28,58.31,58.19,58.2,62595.0,56.4139,56.4429,56.3268,56.3364,62595.0
2023-06-29 14:05:00,58.2,58.21,58.13,58.18,64241.0,56.3364,56.3461,56.2687,56.3171,64241.0
2023-06-29 14:10:00,58.18,58.21,58.13,58.2,41986.0,56.3171,56.3461,56.2687,56.3364,41986.0
2023-06-29 14:15:00,58.2,58.28,58.18,58.26,67667.0,56.3364,56.4139,56.3171,56.3945,67667.0
2023-06-29 14:20:00,58.26,58.35,58.24,58.32,66693.0,56.3945,56.4816,56.3752,56.4526,66693.0
2023-06-29 14:25:00,58.31,58.32,58.28,58.31,39875.0,56.4429,56.4526,56.4139,56.4429,39875.0
2023-06-29 14:30:00,58.31,58.32,58.26,58.27,64333.0,56.4429,56.4526,56.3945,56.4042,64333.0
2023-06-29 14:35:00,58.28,58.31,58.25,58.28,38229.0,56.4139,56.4429,56.3848,56.4139,38229.0
2023-06-29 14:40:00,58.27,58.28,58.21,58.26,60332.0,56.4042,56.4139,56.3461,56.3945,60332.0
2023-06-29 14:45:00,58.26,58.29,58.24,58.25,71798.0,56.3945,56.4236,56.3752,56.3848,71798.0
2023-06-29 14:50:00,58.26,58.26,58.2,58.23,42305.0,56.3945,56.3945,56.3364,56.3655,42305.0
2023-06-29 14:55:00,58.24,58.26,58.21,58.26,43221.0,56.3752,56.3945,56.3461,56.3945,43221.0
2023-06-29 15:00:00,58.26,58.3,58.24,58.26,78169.0,56.3945,56.4332,56.3752,56.3945,78169.0
2023-06-29 15:05:00,58.27,58.29,58.25,58.28,44853.0,56.4042,56.4236,56.3848,56.4139,44853.0
2023-06-29 15:10:00,58.27,58.3,58.25,58.28,55038.0,56.4042,56.4332,56.3848,56.4139,55038.0
2023-06-29 15:15:00,58.28,58.29,58.24,58.27,44722.0,56.4139,56.4236,56.3752,56.4042,44722.0
2023-06-29 15:20:00,58.26,58.3,58.26,58.28,84032.0,56.3945,56.4332,56.3945,56.4139,84032.0
2023-06-29 15:25:00,58.28,58.32,58.27,58.31,88677.0,56.4139,56.4526,56.4042,56.4429,88677.0
2023-06-29 15:30:00,58.31,58.33,58.29,58.33,98701.0,56.4429,56.4623,56.4236,56.4623,98701.0
2023-06-29 15:35:00,58.33,58.35,58.27,58.29,127996.0,56.4623,56.4816,56.4042,56.4236,127996.0
2023-06-29 15:40:00,58.29,58.32,58.26,58.31,135544.0,56.4236,56.4526,56.3945,56.4429,135544.0
2023-06-29 15:45:00,58.31,58.41,58.3,58.41,168505.0,56.4429,56.5397,56.4332,56.5397,168505.0
2023-06-29 15:50:00,58.4,58.46,58.39,58.42,243340.0,56.53,56.5881,56.5204,56.5494,243340.0
2023-06-29 15:55:00,58.43,58.53,58.42,58.53,383801.0,56.5591,56.6559,56.5494,56.6559,383801.0
2023-06-30 09:30:00,59.0,59.1,58.77,58.89,464113.0,57.1108,57.2076,56.8882,57.0043,464113.0
2023-06-30 09:35:00,58.89,59.02,58.88,58.94,219615.0,57.0043,57.1302,56.9947,57.0527,219615.0
2023-06-30 09:40:00,58.94,59.03,58.8,58.8,159366.0,57.0527,57.1399,56.9172,56.9172,159366.0
2023-06-30 09:45:00,58.83,58.85,58.71,58.78,123471.0,56.9463,56.9656,56.8301,56.8979,123471.0
2023-06-30 09:50:00,58.79,58.99,58.75,58.96,138243.0,56.9075,57.1011,56.8688,57.0721,138243.0
2023-06-30 09:55:00,58.96,59.05,58.93,58.95,145902.0,57.0721,57.1592,57.0431,57.0624,145902.0
2023-06-30 10:00:00,58.95,59.14,58.95,59.13,153503.0,57.0624,57.2463,57.0624,57.2367,153503.0
2023-06-30 10:05:00,59.14,59.16,59.07,59.13,127090.0,57.2463,57.2657,57.1786,57.2367,127090.0
2023-06-30 10:10:00,59.14,59.28,59.12,59.28,140382.0,57.2463,57.3819,57.227,57.3819,140382.0
2023-06-30 10:15:00,59.28,59.3,59.23,59.24,145257.0,57.3819,57.4012,57.3335,57.3431,145257.0
2023-06-30 10:20:00,59.24,59.24,59.12,59.14,116832.0,57.3431,57.3431,57.227,57.2463,116832.0
2023-06-30 10:25:00,59.13,59.28,59.09,59.27,175730.0,57.2367,57.3819,57.1979,57.3722,175730.0
2023-06-30 10:30:00,59.28,59.36,59.23,59.33,205223.0,57.3819,57.4593,57.3335,57.4303,205223.0
2023-06-30 10:35:00,59.33,59.34,59.16,59.19,132660.0,57.4303,57.4399,57.2657,57.2947,132660.0
2023-06-30 10:40:00,59.21,59.27,59.13,59.21,134373.0,57.3141,57.3722,57.2367,57.3141,134373.0
2023-06-30 10:45:00,59.22,59.25,59.05,59.06,93295.0,57.3238,57.3528,57.1592,57.1689,93295.0
2023-06-30 10:50:00,59.06,59.18,59.06,59.16,76416.0,57.1689,57.2851,57.1689,57.2657,76416.0
2023-06-30 10:55:00,59.16,59.26,59.15,59.22,93338.0,57.2657,57.3625,57.256,57.3238,93338.0
2023-06-30 11:00:00,59.23,59.24,59.19,59.23,65993.0,57.3335,57.3431,57.2947,57.3335,65993.0
2023-06-30 11:05:00,59.23,59.3,59.18,59.29,87532.0,57.3335,57.4012,57.2851,57.3915,87532.0
2023-06-30 11:10:00,59.29,59.32,59.22,59.22,85148.0,57.3915,57.4206,57.3238,57.3238,85148.0
2023-06-30 11:15:00,59.23,59.27,59.21,59.23,70964.0,57.3335,57.3722,57.3141,57.3335,70964.0
2023-06-30 11:20:00,59.24,59.28,59.22,59.22,50378.0,57.3431,57.3819,57.3238,57.3238,50378.0
2023-06-30 11:25:00,59.22,59.28,59.21,59.26,66963.0,57.3238,57.3819,57.3141,57.3625,66963.0
2023-06-30 11:30:00,59.26,59.27,59.2,59.26,75212.0,57.3625,57.3722,57.3044,57.3625,75212.0
2023-06-30 11:35:00,59.27,59.3,59.21,59.22,78752.0,57.3722,57.4012,57.3141,57.3238,78752.0
2023-06-30 11:40:00,59.22,59.29,59.21,59.27,60114.0,57.3238,57.3915,57.3141,57.3722,60114.0
2023-06-30 11:45:00,59.28,59.31,59.26,59.28,102861.0,57.3819,57.4109,57.3625,57.3819,102861.0
2023-06-30 11:50:00,59.28,59.3,59.25,59.3,75343.0,57.3819,57.4012,57.3528,57.4012,75343.0
2023-06-30 11:55:00,59.3,59.39,59.28,59.37,99871.0,57.4012,57.4883,57.3819,57.469,99871.0
2023-06-30 12:00:00,59.38,59.38,59.31,59.32,46165.0,57.4787,57.4787,57.4109,57.4206,46165.0
2023-06-30 12:05:00,59.31,59.33,59.27,59.31,58725.0,57.4109,57.4303,57.3722,57.4109,58725.0
2023-06-30 12:10:00,59.3,59.31,59.26,59.3,47317.0,57.4012,57.4109,57.3625,57.4012,47317.0
2023-06-30 12:15:00,59.29,59.31,59.25,59.26,65689.0,57.3915,57.4109,57.3528,57.3625,65689.0
2023-06-30 12:20:00,59.26,59.28,59.22,59.27,44944.0,57.3625,57.3819,57.3238,57.3722,44944.0
2023-06-30 12:25:00,59.27,59.3,59.21,59.24,40422.0,57.3722,57.4012,57.3141,57.3431,40422.0
2023-06-30 12:30:00,59.23,59.26,59.2,59.22,42674.0,57.3335,57.3625,57.3044,57.3238,42674.0
2023-06-30 12:35:00,59.23,59.27,59.2,59.25,38895.0,57.3335,57.3722,57.3044,57.3528,38895.0
2023-06-30 12:40:00,59.24,59.27,59.23,59.26,44074.0,57.3431,57.3722,57.3335,57.3625,44074.0
2023-06-30 12:45:00,59.25,59.27,59.2,59.26,46674.0,57.3528,57.3722,57.3044,57.3625,46674.0
2023-06-30 12:50:00,59.26,59.3,59.25,59.29,40030.0,57.3625,57.4012,57.3528,57.3915,40030.0
2023-06-30 12:55:00,59.29,59.3,59.26,59.28,34517.0,57.3915,57.4012,57.3625,57.3819,34517.0
2023-06-30 13:00:00,59.28,59.35,59.26,59.29,89284.0,57.3819,57.4496,57.3625,57.3915,89284.0
2023-06-30 13:05:00,59.28,59.31,59.25,59.31,60605.0,57.3819,57.4109,57.3528,57.4109,60605.0
2023-06-30 13:10:00,59.3,59.33,59.29,59.3,63589.0,57.4012,57.4303,57.3915,57.4012,63589.0
2023-06-30 13:15:00,59.3,59.36,59.28,59.34,72753.0,57.4012,57.4593,57.3819,57.4399,72753.0
2023-06-30 13:20:00,59.34,59.34,59.28,59.33,43631.0,57.4399,57.4399,57.3819,57.4303,43631.0
2023-06-30 13:25:00,59.33,59.34,59.28,59.3,59437.0,57.4303,57.4399,57.3819,57.4012,59437.0
2023-06-30 13:30:00,59.3,59.35,59.28,59.34,37531.0,57.4012,57.4496,57.3819,57.4399,37531.0
2023-06-30 13:35:00,59.34,59.34,59.28,59.29,48115.0,57.4399,57.4399,57.3819,57.3915,48115.0
2023-06-30 13:40:00,59.3,59.31,59.26,59.3,38102.0,57.4012,57.4109,57.3625,57.4012,38102.0
2023-06-30 13:45:00,59.3,59.32,59.26,59.31,52648.0,57.4012,57.4206,57.3625,57.4109,52648.0
2023-06-30 13:50:00,59.31,59.33,59.3,59.32,39886.0,57.4109,57.4303,57.4012,57.4206,39886.0
2023-06-30 13:55:00,59.32,59.34,59.29,59.34,51929.0,57.4206,57.4399,57.3915,57.4399,51929.0
2023-06-30 14:00:00,59.33,59.43,59.33,59.42,154688.0,57.4303,57.5271,57.4303,57.5174,154688.0
2023-06-30 14:05:00,59.42,59.45,59.38,59.45,73112.0,57.5174,57.5464,57.4787,57.5464,73112.0
2023-06-30 14:10:00,59.45,59.45,59.38,59.4,69092.0,57.5464,57.5464,57.4787,57.498,69092.0
2023-06-30 14:15:00,59.41,59.43,59.37,59.38,57828.0,57.5077,57.5271,57.469,57.4787,57828.0
2023-06-30 14:20:00,59.38,59.4,59.35,59.36,61208.0,57.4787,57.498,57.4496,57.4593,61208.0
2023-06-30 14:25:00,59.36,59.4,59.34,59.38,53176.0,57.4593,57.498,57.4399,57.4787,53176.0
2023-06-30 14:30:00,59.38,59.39,59.34,59.37,78518.0,57.4787,57.4883,57.4399,57.469,78518.0
2023-06-30 14:35:00,59.37,59.37,59.31,59.36,47326.0,57.469,57.469,57.4109,57.4593,47326.0
2023-06-30 14:40:00,59.36,59.39,59.35,59.38,49852.0,57.4593,57.4883,57.4496,57.4787,49852.0
2023-06-30 14:45:00,59.39,59.4,59.37,59.4,86896.0,57.4883,57.498,57.469,57.498,86896.0
2023-06-30 14:50:00,59.4,59.4,59.36,59.37,73508.0,57.498,57.498,57.4593,57.469,73508.0
2023-06-30 14:55:00,59.37,59.37,59.26,59.27,112269.0,57.469,57.469,57.3625,57.3722,112269.0
2023-06-30 15:00:00,59.27,59.28,59.24,59.24,100507.0,57.3722,57.3819,57.3431,57.3431,100507.0
2023-06-30 15:05:00,59.25,59.28,59.21,59.23,94419.0,57.3528,57.3819,57.3141,57.3335,94419.0
2023-06-30 15:10:00,59.23,59.27,59.21,59.25,59461.0,57.3335,57.3722,57.3141,57.3528,59461.0
2023-06-30 15:15:00,59.25,59.26,59.22,59.24,52597.0,57.3528,57.3625,57.3238,57.3431,52597.0
2023-06-30 15:20:00,59.26,59.26,59.16,59.19,87099.0,57.3625,57.3625,57.2657,57.2947,87099.0
2023-06-30 15:25:00,59.2,59.26,59.19,59.26,57559.0,57.3044,57.3625,57.2947,57.3625,57559.0
2023-06-30 15:30:00,59.26,59.26,59.2,59.22,124960.0,57.3625,57.3625,57.3044,57.3238,124960.0
2023-06-30 15:35:00,59.23,59.26,59.2,59.24,97748.0,57.3335,57.3625,57.3044,57.3431,97748.0
2023-06-30 15:40:00,59.24,59.24,59.1,59.11,162407.0,57.3431,57.3431,57.2076,57.2173,162407.0
2023-06-30 15:45:00,59.1,59.1,58.92,58.93,382447.0,57.2076,57.2076,57.0334,57.0431,382447.0
2023-06-30 15:50:00,58.93,58.94,58.85,58.9,366447.0,57.0431,57.0527,56.9656,57.014,366447.0
2023-06-30 15:55:00,58.9,58.92,58.76,58.79,861303.0,57.014,57.0334,56.8785,56.9075,861303.0
2023-07-03 09:30:00,58.95,59.22,58.9,59.13,285851.0,57.0624,57.3238,57.014,57.2367,285851.0
2023-07-03 09:35:00,59.14,59.15,58.81,59.02,140512.0,57.2463,57.256,56.9269,57.1302,140512.0
2023-07-03 09:40:00,59.02,59.02,58.78,58.94,149013.0,57.1302,57.1302,56.8979,57.0527,149013.0
2023-07-03 09:45:00,58.95,59.0,58.81,58.89,131327.0,57.0624,57.1108,56.9269,57.0043,131327.0
2023-07-03 09:50:00,58.89,58.89,58.65,58.69,121902.0,57.0043,57.0043,56.772,56.8107,121902.0
2023-07-03 09:55:00,58.7,58.87,58.7,58.85,131090.0,56.8204,56.985,56.8204,56.9656,131090.0
2023-07-03 10:00:00,58.84,58.9,58.77,58.82,136090.0,56.9559,57.014,56.8882,56.9366,136090.0
2023-07-03 10:05:00,58.83,58.91,58.79,58.9,98691.0,56.9463,57.0237,56.9075,57.014,98691.0
2023-07-03 10:10:00,58.89,58.99,58.85,58.98,63665.0,57.0043,57.1011,56.9656,57.0915,63665.0
2023-07-03 10:15:00,58.98,59.1,58.96,59.02,95690.0,57.0915,57.2076,57.0721,57.1302,95690.0
2023-07-03 10:20:00,59.04,59.09,59.0,59.05,57985.0,57.1495,57.1979,57.1108,57.1592,57985.0
2023-07-03 10:25:00,59.05,59.15,59.0,59.15,62669.0,57.1592,57.256,57.1108,57.256,62669.0
2023-07-03 10:30:00,59.15,59.17,59.03,59.05,80454.0,57.256,57.2754,57.1399,57.1592,80454.0
2023-07-03 10:35:00,59.04,59.19,59.01,59.18,79092.0,57.1495,57.2947,57.1205,57.2851,79092.0
2023-07-03 10:40:00,59.18,59.27,59.18,59.25,122797.0,57.2851,57.3722,57.2851,57.3528,122797.0
2023-07-03 10:45:00,59.25,59.31,59.23,59.29,78239.0,57.3528,57.4109,57.3335,57.3915,78239.0
2023-07-03 10:50:00,59.29,59.35,59.24,59.34,77032.0,57.3915,57.4496,57.3431,57.4399,77032.0
2023-07-03 10:55:00,59.34,59.39,59.32,59.38,77069.0,57.4399,57.4883,57.4206,57.4787,77069.0
2023-07-03 11:00:00,59.38,59.45,59.36,59.41,105567.0,57.4787,57.5464,57.4593,57.5077,105567.0
2023-07-03 11:05:00,59.41,59.46,59.37,59.4,68514.0,57.5077,57.5561,57.469,57.498,68514.0
2023-07-03 11:10:00,59.4,59.42,59.36,59.38,55657.0,57.498,57.5174,57.4593,57.4787,55657.0
2023-07-03 11:15:00,59.37,59.37,59.23,59.26,41883.0,57.469,57.469,57.3335,57.3625,41883.0
2023-07-03 11:20:00,59.25,59.32,59.23,59.32,47145.0,57.3528,57.4206,57.3335,57.4206,47145.0
2023-07-03 11:25:00,59.32,59.4,59.3,59.37,67275.0,57.4206,57.498,57.4012,57.469,67275.0
2023-07-03 11:30:00,59.36,59.41,59.29,59.38,39639.0,57.4593,57.5077,57.3915,57.4787,39639.0
2023-07-03 11:35:00,59.38,59.45,59.36,59.44,47346.0,57.4787,57.5464,57.4593,57.5367,47346.0
2023-07-03 11:40:00,59.43,59.44,59.38,59.39,38548.0,57.5271,57.5367,57.4787,57.4883,38548.0
2023-07-03 11:45:00,59.4,59.4,59.32,59.33,36417.0,57.498,57.498,57.4206,57.4303,36417.0
2023-07-03 11:50:00,59.33,59.37,59.31,59.33,28347.0,57.4303,57.469,57.4109,57.4303,28347.0
2023-07-03 11:55:00,59.31,59.42,59.31,59.41,48680.0,57.4109,57.5174,57.4109,57.5077,48680.0
2023-07-03 12:00:00,59.41,59.42,59.33,59.33,47282.0,57.5077,57.5174,57.4303,57.4303,47282.0
2023-07-03 12:05:00,59.34,59.35,59.3,59.31,55321.0,57.4399,57.4496,57.4012,57.4109,55321.0
2023-07-03 12:10:00,59.31,59.34,59.3,59.34,29732.0,57.4109,57.4399,57.4012,57.4399,29732.0
2023-07-03 12:15:00,59.35,59.36,59.24,59.28,41498.0,57.4496,57.4593,57.3431,57.3819,41498.0
2023-07-03 12:20:00,59.27,59.3,59.24,59.26,19633.0,57.3722,57.4012,57.3431,57.3625,19633.0
2023-07-03 12:25:00,59.25,59.29,59.18,59.21,83672.0,57.3528,57.3915,57.2851,57.3141,83672.0
2023-07-03 12:30:00,59.21,59.22,59.16,59.21,46369.0,57.3141,57.3238,57.2657,57.3141,46369.0
2023-07-03 12:35:00,59.21,59.22,59.18,59.22,36127.0,57.3141,57.3238,57.2851,57.3238,36127.0
2023-07-03 12:40:00,59.21,59.22,59.15,59.18,60353.0,57.3141,57.3238,57.256,57.2851,60353.0
2023-07-03 12:45:00,59.18,59.19,59.15,59.18,54973.0,57.2851,57.2947,57.256,57.2851,54973.0
2023-07-03 12:50:00,59.18,59.2,59.13,59.2,92223.0,57.2851,57.3044,57.2367,57.3044,92223.0
2023-07-03 12:55:00,59.2,59.24,59.17,59.18,171278.0,57.3044,57.3431,57.2754,57.2851,171278.0
2023-07-05 09:30:00,59.5,59.58,59.33,59.37,329626.0,57.5948,57.6722,57.4303,57.469,329626.0
2023-07-05 09:35:00,59.36,59.36,59.08,59.29,179057.0,57.4593,57.4593,57.1883,57.3915,179057.0
2023-07-05 09:40:00,59.28,59.31,59.03,59.08,129608.0,57.3819,57.4109,57.1399,57.1883,129608.0
2023-07-05 09:45:00,59.08,59.17,58.98,59.14,131807.0,57.1883,57.2754,57.0915,57.2463,131807.0
2023-07-05 09:50:00,59.15,59.2,59.09,59.12,115759.0,57.256,57.3044,57.1979,57.227,115759.0
2023-07-05 09:55:00,59.12,59.19,59.09,59.13,128542.0,57.227,57.2947,57.1979,57.2367,128542.0
2023-07-05 10:00:00,59.12,59.16,59.05,59.11,137109.0,57.227,57.2657,57.1592,57.2173,137109.0
2023-07-05 10:05:00,59.11,59.24,59.09,59.22,214961.0,57.2173,57.3431,57.1979,57.3238,214961.0
2023-07-05 10:10:00,59.22,59.25,59.18,59.21,84080.0,57.3238,57.3528,57.2851,57.3141,84080.0
2023-07-05 10:15:00,59.2,59.27,59.17,59.26,66558.0,57.3044,57.3722,57.2754,57.3625,66558.0
2023-07-05 10:20:00,59.26,59.32,59.22,59.23,100894.0,57.3625,57.4206,57.3238,57.3335,100894.0
2023-07-05 10:25:00,59.22,59.24,59.16,59.24,96459.0,57.3238,57.3431,57.2657,57.3431,96459.0
2023-07-05 10:30:00,59.24,59.26,59.11,59.11,80970.0,57.3431,57.3625,57.2173,57.2173,80970.0
2023-07-05 10:35:00,59.11,59.16,59.0,59.07,110241.0,57.2173,57.2657,57.1108,57.1786,110241.0
2023-07-05 10:40:00,59.07,59.09,58.99,59.04,85796.0,57.1786,57.1979,57.1011,57.1495,85796.0
2023-07-05 10:45:00,59.05,59.06,58.94,58.96,112023.0,57.1592,57.1689,57.0527,57.0721,112023.0
2023-07-05 10:50:00,58.95,59.05,58.92,58.94,113288.0,57.0624,57.1592,57.0334,57.0527,113288.0
2023-07-05 10:55:00,58.93,59.02,58.91,59.0,49757.0,57.0431,57.1302,57.0237,57.1108,49757.0
2023-07-05 11:00:00,59.01,59.06,58.96,58.97,85782.0,57.1205,57.1689,57.0721,57.0818,85782.0
2023-07-05 11:05:00,58.97,58.99,58.83,58.85,110003.0,57.0818,57.1011,56.9463,56.9656,110003.0
2023-07-05 11:10:00,58.85,58.99,58.83,58.99,62078.0,56.9656,57.1011,56.9463,57.1011,62078.0
2023-07-05 11:15:00,59.0,59.01,58.97,59.01,39597.0,57.1108,57.1205,57.0818,57.1205,39597.0
2023-07-05 11:20:00,59.0,59.11,59.0,59.1,137595.0,57.1108,57.2173,57.1108,57.2076,137595.0
2023-07-05 11:25:00,59.09,59.11,59.05,59.11,80322.0,57.1979,57.2173,57.1592,57.2173,80322.0
2023-07-05 11:30:00,59.1,59.15,59.07,59.14,42293.0,57.2076,57.256,57.1786,57.2463,42293.0
2023-07-05 11:35:00,59.14,59.26,59.14,59.25,78584.0,57.2463,57.3625,57.2463,57.3528,78584.0
2023-07-05 11:40:00,59.25,59.27,59.11,59.11,53687.0,57.3528,57.3722,57.2173,57.2173,53687.0
2023-07-05 11:45:00,59.11,59.13,59.06,59.12,43994.0,57.2173,57.2367,57.1689,57.227,43994.0
2023-07-05 11:50:00,59.13,59.13,58.99,59.02,51171.0,57.2367,57.2367,57.1011,57.1302,51171.0
2023-07-05 11:55:00,59.01,59.13,59.01,59.13,73259.0,57.1205,57.2367,57.1205,57.2367,73259.0
2023-07-05 12:00:00,59.12,59.15,59.11,59.12,68340.0,57.227,57.256,57.2173,57.227,68340.0
2023-07-05 12:05:00,59.12,59.14,59.06,59.12,68721.0,57.227,57.2463,57.1689,57.227,68721.0
2023-07-05 12:10:00,59.12,59.12,59.03,59.04,28670.0,57.227,57.227,57.1399,57.1495,28670.0
2023-07-05 12:15:00,59.05,59.08,59.03,59.04,54147.0,57.1592,57.1883,57.1399,57.1495,54147.0
2023-07-05 12:20:00,59.04,59.08,59.02,59.06,60206.0,57.1495,57.1883,57.1302,57.1689,60206.0
2023-07-05 12:25:00,59.07,59.08,59.03,59.05,51589.0,57.1786,57.1883,57.1399,57.1592,51589.0
2023-07-05 12:30:00,59.05,59.09,59.0,59.08,64775.0,57.1592,57.1979,57.1108,57.1883,64775.0
2023-07-05 12:35:00,59.08,59.09,59.01,59.03,56586.0,57.1883,57.1979,57.1205,57.1399,56586.0
2023-07-05 12:40:00,59.03,59.03,58.98,58.98,28603.0,57.1399,57.1399,57.0915,57.0915,28603.0
2023-07-05 12:45:00,58.98,59.03,58.98,58.99,28153.0,57.0915,57.1399,57.0915,57.1011,28153.0
2023-07-05 12:50:00,59.0,59.03,58.98,59.01,34371.0,57.1108,57.1399,57.0915,57.1205,34371.0
2023-07-05 12:55:00,59.01,59.05,59.0,59.04,56145.0,57.1205,57.1592,57.1108,57.1495,56145.0
2023-07-05 13:00:00,59.05,59.05,58.98,58.98,37161.0,57.1592,57.1592,57.0915,57.0915,37161.0
2023-07-05 13:05:00,58.99,59.01,58.93,58.94,90683.0,57.1011,57.1205,57.0431,57.0527,90683.0
2023-07-05 13:10:00,58.94,58.97,58.92,58.93,47730.0,57.0527,57.0818,57.0334,57.0431,47730.0
2023-07-05 13:15:00,58.92,58.93,58.88,58.9,43384.0,57.0334,57.0431,56.9947,57.014,43384.0
2023-07-05 13:20:00,58.9,58.92,58.89,58.9,32368.0,57.014,57.0334,57.0043,57.014,32368.0
2023-07-05 13:25:00,58.9,58.9,58.86,58.89,56375.0,57.014,57.014,56.9753,57.0043,56375.0
2023-07-05 13:30:00,58.89,58.93,58.87,58.88,33113.0,57.0043,57.0431,56.985,56.9947,33113.0
2023-07-05 13:35:00,58.88,58.9,58.86,58.87,49286.0,56.9947,57.014,56.9753,56.985,49286.0
2023-07-05 13:40:00,58.87,58.88,58.85,58.87,39194.0,56.985,56.9947,56.9656,56.985,39194.0
2023-07-05 13:45:00,58.87,58.91,58.86,58.9,29833.0,56.985,57.0237,56.9753,57.014,29833.0
2023-07-05 13:50:00,58.89,58.9,58.87,58.89,37668.0,57.0043,57.014,56.985,57.0043,37668.0
2023-07-05 13:55:00,58.89,58.91,58.87,58.91,30256.0,57.0043,57.0237,56.985,57.0237,30256.0
2023-07-05 14:00:00,58.9,58.93,58.89,58.92,52291.0,57.014,57.0431,57.0043,57.0334,52291.0
2023-07-05 14:05:00,58.92,58.93,58.88,58.91,61127.0,57.0334,57.0431,56.9947,57.0237,61127.0
2023-07-05 14:10:00,58.9,58.92,58.81,58.82,91640.0,57.014,57.0334,56.9269,56.9366,91640.0
2023-07-05 14:15:00,58.81,58.83,58.72,58.73,125350.0,56.9269,56.9463,56.8398,56.8495,125350.0
2023-07-05 14:20:00,58.73,58.75,58.72,58.73,51227.0,56.8495,56.8688,56.8398,56.8495,51227.0
2023-07-05 14:25:00,58.73,58.78,58.7,58.72,63779.0,56.8495,56.8979,56.8204,56.8398,63779.0
2023-07-05 14:30:00,58.72,58.74,58.69,58.72,50353.0,56.8398,56.8591,56.8107,56.8398,50353.0
2023-07-05 14:35:00,58.73,58.75,58.7,58.7,50445.0,56.8495,56.8688,56.8204,56.8204,50445.0
2023-07-05 14:40:00,58.69,58.7,58.65,58.68,58531.0,56.8107,56.8204,56.772,56.8011,58531.0
2023-07-05 14:45:00,58.68,58.72,58.67,58.69,48875.0,56.8011,56.8398,56.7914,56.8107,48875.0
2023-07-05 14:50:00,58.69,58.72,58.67,58.68,56882.0,56.8107,56.8398,56.7914,56.8011,56882.0
2023-07-05 14:55:00,58.67,58.74,58.67,58.74,44025.0,56.7914,56.8591,56.7914,56.8591,44025.0
2023-07-05 15:00:00,58.73,58.77,58.73,58.75,62186.0,56.8495,56.8882,56.8495,56.8688,62186.0
2023-07-05 15:05:00,58.75,58.76,58.73,58.74,66391.0,56.8688,56.8785,56.8495,56.8591,66391.0
2023-07-05 15:10:00,58.74,58.74,58.7,58.73,63644.0,56.8591,56.8591,56.8204,56.8495,63644.0
2023-07-05 15:15:00,58.73,58.75,58.71,58.72,34466.0,56.8495,56.8688,56.8301,56.8398,34466.0
2023-07-05 15:20:00,58.72,58.77,58.7,58.71,44648.0,56.8398,56.8882,56.8204,56.8301,44648.0
2023-07-05 15:25:00,58.71,58.76,58.69,58.73,71475.0,56.8301,56.8785,56.8107,56.8495,71475.0
2023-07-05 15:30:00,58.73,58.74,58.67,58.7,60185.0,56.8495,56.8591,56.7914,56.8204,60185.0
2023-07-05 15:35:00,58.7,58.7,58.68,58.69,46262.0,56.8204,56.8204,56.8011,56.8107,46262.0
2023-07-05 15:40:00,58.69,58.7,58.65,58.68,73119.0,56.8107,56.8204,56.772,56.8011,73119.0
2023-07-05 15:45:00,58.67,58.73,58.66,58.73,92449.0,56.7914,56.8495,56.7817,56.8495,92449.0
2023-07-05 15:50:00,58.73,58.83,58.72,58.8,166756.0,56.8495,56.9463,56.8398,56.9172,166756.0
2023-07-05 15:55:00,58.8,58.92,58.8,58.89,403857.0,56.9172,57.0334,56.9172,57.0043,403857.0
2023-07-06 09:30:00,58.27,58.74,58.23,58.74,273927.0,56.4042,56.8591,56.3655,56.8591,273927.0
2023-07-06 09:35:00,58.74,58.79,58.52,58.64,130582.0,56.8591,56.9075,56.6462,56.7623,130582.0
2023-07-06 09:40:00,58.63,58.63,58.39,58.49,113731.0,56.7527,56.7527,56.5204,56.6171,113731.0
2023-07-06 09:45:00,58.48,58.52,58.25,58.26,169743.0,56.6075,56.6462,56.3848,56.3945,169743.0
2023-07-06 09:50:00,58.27,58.31,58.02,58.03,187343.0,56.4042,56.4429,56.1622,56.1719,187343.0
2023-07-06 09:55:00,58.03,58.03,57.92,57.95,185491.0,56.1719,56.1719,56.0654,56.0944,185491.0
2023-07-06 10:00:00,57.98,58.02,57.91,57.96,117691.0,56.1235,56.1622,56.0557,56.1041,117691.0
2023-07-06 10:05:00,57.95,57.98,57.72,57.74,168853.0,56.0944,56.1235,55.8718,55.8912,168853.0
2023-07-06 10:10:00,57.75,57.84,57.66,57.72,202245.0,55.9008,55.988,55.8137,55.8718,202245.0
2023-07-06 10:15:00,57.72,57.77,57.6,57.64,123503.0,55.8718,55.9202,55.7556,55.7944,123503.0
2023-07-06 10:20:00,57.64,57.66,57.49,57.49,216985.0,55.7944,55.8137,55.6492,55.6492,216985.0
2023-07-06 10:25:00,57.5,57.5,57.37,57.37,182835.0,55.6588,55.6588,55.533,55.533,182835.0
2023-07-06 10:30:00,57.36,57.43,57.3,57.38,114160.0,55.5233,55.5911,55.4653,55.5427,114160.0
2023-07-06 10:35:00,57.38,57.43,57.33,57.38,115855.0,55.5427,55.5911,55.4943,55.5427,115855.0
2023-07-06 10:40:00,57.38,57.44,57.34,57.44,179996.0,55.5427,55.6008,55.504,55.6008,179996.0
2023-07-06 10:45:00,57.44,57.5,57.33,57.35,149305.0,55.6008,55.6588,55.4943,55.5137,149305.0
2023-07-06 10:50:00,57.35,57.4,57.29,57.4,97198.0,55.5137,55.5621,55.4556,55.5621,97198.0
2023-07-06 10:55:00,57.4,57.49,57.39,57.46,82430.0,55.5621,55.6492,55.5524,55.6201,82430.0
2023-07-06 11:00:00,57.46,57.54,57.33,57.35,129431.0,55.6201,55.6976,55.4943,55.5137,129431.0
2023-07-06 11:05:00,57.33,57.42,57.31,57.38,159038.0,55.4943,55.5814,55.4749,55.5427,159038.0
2023-07-06 11:10:00,57.38,57.4,57.31,57.36,66214.0,55.5427,55.5621,55.4749,55.5233,66214.0
2023-07-06 11:15:00,57.36,57.37,57.29,57.3,75377.0,55.5233,55.533,55.4556,55.4653,75377.0
2023-07-06 11:20:00,57.29,57.35,57.21,57.22,107378.0,55.4556,55.5137,55.3781,55.3878,107378.0
2023-07-06 11:25:00,57.21,57.27,57.17,57.22,131655.0,55.3781,55.4362,55.3394,55.3878,131655.0
2023-07-06 11:30:00,57.23,57.35,57.21,57.33,85598.0,55.3975,55.5137,55.3781,55.4943,85598.0
2023-07-06 11:35:00,57.34,57.38,57.29,57.31,128384.0,55.504,55.5427,55.4556,55.4749,128384.0
2023-07-06 11:40:00,57.3,57.38,57.27,57.36,38268.0,55.4653,55.5427,55.4362,55.5233,38268.0
2023-07-06 11:45:00,57.38,57.4,57.32,57.36,52748.0,55.5427,55.5621,55.4846,55.5233,52748.0
2023-07-06 11:50:00,57.36,57.37,57.26,57.27,55878.0,55.5233,55.533,55.4265,55.4362,55878.0
2023-07-06 11:55:00,57.27,57.39,57.24,57.38,77499.0,55.4362,55.5524,55.4072,55.5427,77499.0
2023-07-06 12:00:00,57.38,57.41,57.28,57.31,68382.0,55.5427,55.5717,55.4459,55.4749,68382.0
2023-07-06 12:05:00,57.31,57.35,57.26,57.32,82039.0,55.4749,55.5137,55.4265,55.4846,82039.0
2023-07-06 12:10:00,57.31,57.31,57.23,57.3,76341.0,55.4749,55.4749,55.3975,55.4653,76341.0
2023-07-06 12:15:00,57.29,57.33,57.27,57.3,32734.0,55.4556,55.4943,55.4362,55.4653,32734.0
2023-07-06 12:20:00,57.29,57.32,57.28,57.29,31244.0,55.4556,55.4846,55.4459,55.4556,31244.0
2023-07-06 12:25:00,57.29,57.31,57.23,57.27,42818.0,55.4556,55.4749,55.3975,55.4362,42818.0
2023-07-06 12:30:00,57.28,57.33,57.26,57.31,43410.0,55.4459,55.4943,55.4265,55.4749,43410.0
2023-07-06 12:35:00,57.3,57.31,57.25,57.27,61967.0,55.4653,55.4749,55.4169,55.4362,61967.0
2023-07-06 12:40:00,57.27,57.3,57.26,57.3,33908.0,55.4362,55.4653,55.4265,55.4653,33908.0
2023-07-06 12:45:00,57.3,57.33,57.26,57.27,53108.0,55.4653,55.4943,55.4265,55.4362,53108.0
2023-07-06 12:50:00,57.27,57.35,57.27,57.35,44017.0,55.4362,55.5137,55.4362,55.5137,44017.0
2023-07-06 12:55:00,57.35,57.43,57.35,57.43,68162.0,55.5137,55.5911,55.5137,55.5911,68162.0
2023-07-06 13:00:00,57.43,57.5,57.43,57.46,89428.0,55.5911,55.6588,55.5911,55.6201,89428.0
2023-07-06 13:05:00,57.47,57.5,57.44,57.46,45802.0,55.6298,55.6588,55.6008,55.6201,45802.0
2023-07-06 13:10:00,57.46,57.5,57.44,57.44,47444.0,55.6201,55.6588,55.6008,55.6008,47444.0
2023-07-06 13:15:00,57.45,57.46,57.38,57.42,75771.0,55.6104,55.6201,55.5427,55.5814,75771.0
2023-07-06 13:20:00,57.42,57.44,57.3,57.33,83712.0,55.5814,55.6008,55.4653,55.4943,83712.0
2023-07-06 13:25:00,57.32,57.36,57.3,57.31,89112.0,55.4846,55.5233,55.4653,55.4749,89112.0
2023-07-06 13:30:00,57.31,57.36,57.29,57.3,83047.0,55.4749,55.5233,55.4556,55.4653,83047.0
2023-07-06 13:35:00,57.3,57.38,57.26,57.36,97494.0,55.4653,55.5427,55.4265,55.5233,97494.0
2023-07-06 13:40:00,57.37,57.37,57.31,57.36,35483.0,55.533,55.533,55.4749,55.5233,35483.0
2023-07-06 13:45:00,57.36,57.36,57.31,57.34,57773.0,55.5233,55.5233,55.4749,55.504,57773.0
2023-07-06 13:50:00,57.34,57.36,57.31,57.32,27366.0,55.504,55.5233,55.4749,55.4846,27366.0
2023-07-06 13:55:00,57.32,57.39,57.31,57.35,55106.0,55.4846,55.5524,55.4749,55.5137,55106.0
2023-07-06 14:00:00,57.34,57.43,57.34,57.42,69398.0,55.504,55.5911,55.504,55.5814,69398.0
2023-07-06 14:05:00,57.41,57.42,57.35,57.37,55442.0,55.5717,55.5814,55.5137,55.533,55442.0
2023-07-06 14:10:00,57.38,57.47,57.37,57.44,48175.0,55.5427,55.6298,55.533,55.6008,48175.0
2023-07-06 14:15:00,57.44,57.46,57.41,57.44,48885.0,55.6008,55.6201,55.5717,55.6008,48885.0
2023-07-06 14:20:00,57.44,57.5,57.43,57.5,58309.0,55.6008,55.6588,55.5911,55.6588,58309.0
2023-07-06 14:25:00,57.5,57.53,57.46,57.47,84553.0,55.6588,55.6879,55.6201,55.6298,84553.0
2023-07-06 14:30:00,57.48,57.59,57.48,57.58,65511.0,55.6395,55.746,55.6395,55.7363,65511.0
2023-07-06 14:35:00,57.59,57.61,57.56,57.59,55149.0,55.746,55.7653,55.7169,55.746,55149.0
2023-07-06 14:40:00,57.59,57.61,57.56,57.58,76669.0,55.746,55.7653,55.7169,55.7363,76669.0
2023-07-06 14:45:00,57.58,57.6,57.53,57.59,53083.0,55.7363,55.7556,55.6879,55.746,53083.0
2023-07-06 14:50:00,57.6,57.68,57.57,57.61,179037.0,55.7556,55.8331,55.7266,55.7653,179037.0
2023-07-06 14:55:00,57.61,57.65,57.59,57.63,53591.0,55.7653,55.804,55.746,55.7847,53591.0
2023-07-06 15:00:00,57.63,57.63,57.58,57.63,37145.0,55.7847,55.7847,55.7363,55.7847,37145.0
2023-07-06 15:05:00,57.63,57.66,57.62,57.64,67771.0,55.7847,55.8137,55.775,55.7944,67771.0
2023-07-06 15:10:00,57.64,57.65,57.6,57.61,62647.0,55.7944,55.804,55.7556,55.7653,62647.0
2023-07-06 15:15:00,57.61,57.62,57.59,57.6,51133.0,55.7653,55.775,55.746,55.7556,51133.0
2023-07-06 15:20:00,57.6,57.63,57.56,57.58,82419.0,55.7556,55.7847,55.7169,55.7363,82419.0
2023-07-06 15:25:00,57.58,57.6,57.55,57.58,58627.0,55.7363,55.7556,55.7072,55.7363,58627.0
2023-07-06 15:30:00,57.58,57.61,57.55,57.58,81419.0,55.7363,55.7653,55.7072,55.7363,81419.0
2023-07-06 15:35:00,57.58,57.65,57.57,57.64,123748.0,55.7363,55.804,55.7266,55.7944,123748.0
2023-07-06 15:40:00,57.63,57.64,57.6,57.61,99261.0,55.7847,55.7944,55.7556,55.7653,99261.0
2023-07-06 15:45:00,57.62,57.65,57.58,57.61,130112.0,55.775,55.804,55.7363,55.7653,130112.0
2023-07-06 15:50:00,57.61,57.67,57.6,57.63,256708.0,55.7653,55.8234,55.7556,55.7847,256708.0
2023-07-06 15:55:00,57.63,57.65,57.59,57.61,382178.0,55.7847,55.804,55.746,55.7653,382178.0
2023-07-07 09:30:00,57.48,57.79,57.41,57.77,223151.0,55.6395,55.9396,55.5717,55.9202,223151.0
2023-07-07 09:35:00,57.78,57.97,57.67,57.88,160256.0,55.9299,56.1138,55.8234,56.0267,160256.0
2023-07-07 09:40:00,57.88,57.98,57.72,57.87,149384.0,56.0267,56.1235,55.8718,56.017,149384.0
2023-07-07 09:45:00,57.87,58.09,57.75,58.09,188269.0,56.017,56.23,55.9008,56.23,188269.0
2023-07-07 09:50:00,58.09,58.14,57.97,58.01,108125.0,56.23,56.2784,56.1138,56.1525,108125.0
2023-07-07 09:55:00,58.0,58.02,57.94,58.0,83331.0,56.1428,56.1622,56.0848,56.1428,83331.0
2023-07-07 10:00:00,57.99,58.1,57.99,58.04,94475.0,56.1332,56.2396,56.1332,56.1816,94475.0
2023-07-07 10:05:00,58.04,58.06,57.96,58.01,87070.0,56.1816,56.2009,56.1041,56.1525,87070.0
2023-07-07 10:10:00,58.01,58.11,57.99,58.09,83430.0,56.1525,56.2493,56.1332,56.23,83430.0
2023-07-07 10:15:00,58.1,58.14,57.99,58.05,81200.0,56.2396,56.2784,56.1332,56.1912,81200.0
2023-07-07 10:20:00,58.06,58.09,57.93,58.04,128233.0,56.2009,56.23,56.0751,56.1816,128233.0
2023-07-07 10:25:00,58.04,58.08,57.98,58.06,102484.0,56.1816,56.2203,56.1235,56.2009,102484.0
2023-07-07 10:30:00,58.06,58.15,57.99,58.13,160890.0,56.2009,56.288,56.1332,56.2687,160890.0
2023-07-07 10:35:00,58.13,58.23,58.11,58.2,104538.0,56.2687,56.3655,56.2493,56.3364,104538.0
2023-07-07 10:40:00,58.18,58.24,58.06,58.08,102998.0,56.3171,56.3752,56.2009,56.2203,102998.0
2023-07-07 10:45:00,58.08,58.09,57.98,58.03,215371.0,56.2203,56.23,56.1235,56.1719,215371.0
2023-07-07 10:50:00,58.03,58.07,57.97,58.0,91816.0,56.1719,56.2106,56.1138,56.1428,91816.0
2023-07-07 10:55:00,58.0,58.16,57.99,58.11,148280.0,56.1428,56.2977,56.1332,56.2493,148280.0
2023-07-07 11:00:00,58.11,58.25,58.08,58.25,125887.0,56.2493,56.3848,56.2203,56.3848,125887.0
2023-07-07 11:05:00,58.25,58.3,58.2,58.23,102662.0,56.3848,56.4332,56.3364,56.3655,102662.0
2023-07-07 11:10:00,58.23,58.27,58.2,58.24,163457.0,56.3655,56.4042,56.3364,56.3752,163457.0
2023-07-07 11:15:00,58.24,58.28,58.19,58.23,98156.0,56.3752,56.4139,56.3268,56.3655,98156.0
2023-07-07 11:20:00,58.23,58.27,58.12,58.21,76674.0,56.3655,56.4042,56.259,56.3461,76674.0
2023-07-07 11:25:00,58.21,58.28,58.18,58.28,70600.0,56.3461,56.4139,56.3171,56.4139,70600.0
2023-07-07 11:30:00,58.28,58.38,58.28,58.38,110887.0,56.4139,56.5107,56.4139,56.5107,110887.0
2023-07-07 11:35:00,58.38,58.41,58.31,58.35,63228.0,56.5107,56.5397,56.4429,56.4816,63228.0
2023-07-07 11:40:00,58.36,58.37,58.32,58.34,64114.0,56.4913,56.501,56.4526,56.472,64114.0
2023-07-07 11:45:00,58.34,58.36,58.3,58.33,60347.0,56.472,56.4913,56.4332,56.4623,60347.0
2023-07-07 11:50:00,58.32,58.4,58.32,58.37,100131.0,56.4526,56.53,56.4526,56.501,100131.0
2023-07-07 11:55:00,58.38,58.48,58.37,58.44,105155.0,56.5107,56.6075,56.501,56.5688,105155.0
2023-07-07 12:00:00,58.43,58.45,58.38,58.4,37037.0,56.5591,56.5784,56.5107,56.53,37037.0
2023-07-07 12:05:00,58.4,58.4,58.34,58.38,42155.0,56.53,56.53,56.472,56.5107,42155.0
2023-07-07 12:10:00,58.39,58.43,58.36,58.42,56757.0,56.5204,56.5591,56.4913,56.5494,56757.0
2023-07-07 12:15:00,58.42,58.48,58.41,58.48,80510.0,56.5494,56.6075,56.5397,56.6075,80510.0
2023-07-07 12:20:00,58.48,58.56,58.47,58.54,95983.0,56.6075,56.6849,56.5978,56.6655,95983.0
2023-07-07 12:25:00,58.54,58.63,58.51,58.62,105346.0,56.6655,56.7527,56.6365,56.743,105346.0
2023-07-07 12:30:00,58.61,58.67,58.59,58.67,90786.0,56.7333,56.7914,56.7139,56.7914,90786.0
2023-07-07 12:35:00,58.67,58.73,58.65,58.72,92778.0,56.7914,56.8495,56.772,56.8398,92778.0
2023-07-07 12:40:00,58.72,58.83,58.71,58.83,108284.0,56.8398,56.9463,56.8301,56.9463,108284.0
2023-07-07 12:45:00,58.83,58.83,58.76,58.8,107401.0,56.9463,56.9463,56.8785,56.9172,107401.0
2023-07-07 12:50:00,58.8,58.9,58.77,58.9,124720.0,56.9172,57.014,56.8882,57.014,124720.0
2023-07-07 12:55:00,58.9,59.0,58.89,59.0,122760.0,57.014,57.1108,57.0043,57.1108,122760.0
2023-07-07 13:00:00,58.99,59.02,58.93,59.01,250374.0,57.1011,57.1302,57.0431,57.1205,250374.0
2023-07-07 13:05:00,59.02,59.18,59.01,59.13,169940.0,57.1302,57.2851,57.1205,57.2367,169940.0
2023-07-07 13:10:00,59.12,59.12,58.96,58.97,90543.0,57.227,57.227,57.0721,57.0818,90543.0
2023-07-07 13:15:00,58.97,59.1,58.95,59.08,95163.0,57.0818,57.2076,57.0624,57.1883,95163.0
2023-07-07 13:20:00,59.08,59.13,59.04,59.12,146839.0,57.1883,57.2367,57.1495,57.227,146839.0
2023-07-07 13:25:00,59.11,59.17,59.11,59.17,110301.0,57.2173,57.2754,57.2173,57.2754,110301.0
2023-07-07 13:30:00,59.16,59.19,59.14,59.19,79338.0,57.2657,57.2947,57.2463,57.2947,79338.0
2023-07-07 13:35:00,59.19,59.2,59.1,59.12,107467.0,57.2947,57.3044,57.2076,57.227,107467.0
2023-07-07 13:40:00,59.12,59.17,59.1,59.13,76463.0,57.227,57.2754,57.2076,57.2367,76463.0
2023-07-07 13:45:00,59.13,59.13,59.03,59.07,57113.0,57.2367,57.2367,57.1399,57.1786,57113.0
2023-07-07 13:50:00,59.07,59.09,59.03,59.04,53984.0,57.1786,57.1979,57.1399,57.1495,53984.0
2023-07-07 13:55:00,59.03,59.05,58.99,59.03,127621.0,57.1399,57.1592,57.1011,57.1399,127621.0
2023-07-07 14:00:00,59.03,59.07,59.0,59.02,85855.0,57.1399,57.1786,57.1108,57.1302,85855.0
2023-07-07 14:05:00,59.03,59.04,59.0,59.01,71062.0,57.1399,57.1495,57.1108,57.1205,71062.0
2023-07-07 14:10:00,59.0,59.06,58.99,59.02,129884.0,57.1108,57.1689,57.1011,57.1302,129884.0
2023-07-07 14:15:00,59.02,59.03,58.98,59.0,88337.0,57.1302,57.1399,57.0915,57.1108,88337.0
2023-07-07 14:20:00,59.0,59.03,58.93,59.01,58692.0,57.1108,57.1399,57.0431,57.1205,58692.0
2023-07-07 14:25:00,59.02,59.02,58.97,58.99,72603.0,57.1302,57.1302,57.0818,57.1011,72603.0
2023-07-07 14:30:00,58.99,59.01,58.96,58.98,51550.0,57.1011,57.1205,57.0721,57.0915,51550.0
2023-07-07 14:35:00,58.98,59.02,58.95,58.99,52394.0,57.0915,57.1302,57.0624,57.1011,52394.0
2023-07-07 14:40:00,58.99,59.0,58.91,58.93,54245.0,57.1011,57.1108,57.0237,57.0431,54245.0
2023-07-07 14:45:00,58.93,58.96,58.92,58.92,92074.0,57.0431,57.0721,57.0334,57.0334,92074.0
2023-07-07 14:50:00,58.93,59.0,58.92,58.95,55182.0,57.0431,57.1108,57.0334,57.0624,55182.0
2023-07-07 14:55:00,58.96,59.01,58.95,59.0,65973.0,57.0721,57.1205,57.0624,57.1108,65973.0
2023-07-07 15:00:00,59.01,59.05,59.0,59.03,51692.0,57.1205,57.1592,57.1108,57.1399,51692.0
2023-07-07 15:05:00,59.04,59.11,59.03,59.1,85757.0,57.1495,57.2173,57.1399,57.2076,85757.0
2023-07-07 15:10:00,59.1,59.22,59.07,59.19,232060.0,57.2076,57.3238,57.1786,57.2947,232060.0
2023-07-07 15:15:00,59.18,59.19,59.01,59.1,228784.0,57.2851,57.2947,57.1205,57.2076,228784.0
2023-07-07 15:20:00,59.11,59.15,59.05,59.1,92757.0,57.2173,57.256,57.1592,57.2076,92757.0
2023-07-07 15:25:00,59.11,59.19,59.1,59.16,90606.0,57.2173,57.2947,57.2076,57.2657,90606.0
2023-07-07 15:30:00,59.15,59.16,59.1,59.16,151465.0,57.256,57.2657,57.2076,57.2657,151465.0
2023-07-07 15:35:00,59.16,59.17,59.06,59.07,152717.0,57.2657,57.2754,57.1689,57.1786,152717.0
2023-07-07 15:40:00,59.07,59.07,58.87,58.87,149689.0,57.1786,57.1786,56.985,56.985,149689.0
2023-07-07 15:45:00,58.87,58.87,58.69,58.7,205563.0,56.985,56.985,56.8107,56.8204,205563.0
2023-07-07 15:50:00,58.7,58.75,58.63,58.66,310321.0,56.8204,56.8688,56.7527,56.7817,310321.0
2023-07-07 15:55:00,58.66,58.67,58.56,58.61,514577.0,56.7817,56.7914,56.6849,56.7333,514577.0
2023-07-10 09:30:00,58.52,58.88,58.36,58.8,300328.0,56.6462,56.9947,56.4913,56.9172,300328.0
2023-07-10 09:35:00,58.81,58.81,58.31,58.32,154948.0,56.9269,56.9269,56.4429,56.4526,154948.0
2023-07-10 09:40:00,58.3,58.54,58.3,58.51,113156.0,56.4332,56.6655,56.4332,56.6365,113156.0
2023-07-10 09:45:00,58.51,58.66,58.42,58.64,126453.0,56.6365,56.7817,56.5494,56.7623,126453.0
2023-07-10 09:50:00,58.64,58.91,58.61,58.89,173772.0,56.7623,57.0237,56.7333,57.0043,173772.0
2023-07-10 09:55:00,58.88,59.02,58.85,58.94,164786.0,56.9947,57.1302,56.9656,57.0527,164786.0
2023-07-10 10:00:00,58.95,59.1,58.89,59.08,103178.0,57.0624,57.2076,57.0043,57.1883,103178.0
2023-07-10 10:05:00,59.09,59.14,58.92,59.1,111922.0,57.1979,57.2463,57.0334,57.2076,111922.0
2023-07-10 10:10:00,59.09,59.09,58.88,58.94,94754.0,57.1979,57.1979,56.9947,57.0527,94754.0
2023-07-10 10:15:00,58.93,58.96,58.73,58.75,76074.0,57.0431,57.0721,56.8495,56.8688,76074.0
2023-07-10 10:20:00,58.76,58.83,58.69,58.81,91871.0,56.8785,56.9463,56.8107,56.9269,91871.0
2023-07-10 10:25:00,58.81,58.86,58.68,58.74,72351.0,56.9269,56.9753,56.8011,56.8591,72351.0
2023-07-10 10:30:00,58.75,58.82,58.68,58.78,143457.0,56.8688,56.9366,56.8011,56.8979,143457.0
2023-07-10 10:35:00,58.77,58.89,58.71,58.8,65399.0,56.8882,57.0043,56.8301,56.9172,65399.0
2023-07-10 10:40:00,58.81,58.94,58.79,58.93,153625.0,56.9269,57.0527,56.9075,57.0431,153625.0
2023-07-10 10:45:00,58.93,59.03,58.92,59.01,76375.0,57.0431,57.1399,57.0334,57.1205,76375.0
2023-07-10 10:50:00,59.0,59.07,58.94,59.0,57202.0,57.1108,57.1786,57.0527,57.1108,57202.0
2023-07-10 10:55:00,59.0,59.02,58.9,58.98,51235.0,57.1108,57.1302,57.014,57.0915,51235.0
2023-07-10 11:00:00,58.98,59.04,58.92,58.99,35119.0,57.0915,57.1495,57.0334,57.1011,35119.0
2023-07-10 11:05:00,58.99,59.01,58.82,58.83,53730.0,57.1011,57.1205,56.9366,56.9463,53730.0
2023-07-10 11:10:00,58.83,58.9,58.81,58.86,88956.0,56.9463,57.014,56.9269,56.9753,88956.0
2023-07-10 11:15:00,58.86,58.87,58.78,58.8,45542.0,56.9753,56.985,56.8979,56.9172,45542.0
2023-07-10 11:20:00,58.79,58.83,58.73,58.83,43669.0,56.9075,56.9463,56.8495,56.9463,43669.0
2023-07-10 11:25:00,58.83,58.9,58.82,58.87,39500.0,56.9463,57.014,56.9366,56.985,39500.0
2023-07-10 11:30:00,58.86,58.91,58.84,58.85,25618.0,56.9753,57.0237,56.9559,56.9656,25618.0
2023-07-10 11:35:00,58.85,58.98,58.81,58.94,25164.0,56.9656,57.0915,56.9269,57.0527,25164.0
2023-07-10 11:40:00,58.94,58.95,58.85,58.86,27613.0,57.0527,57.0624,56.9656,56.9753,27613.0
2023-07-10 11:45:00,58.86,58.95,58.84,58.92,43148.0,56.9753,57.0624,56.9559,57.0334,43148.0
2023-07-10 11:50:00,58.93,58.99,58.91,58.93,52782.0,57.0431,57.1011,57.0237,57.0431,52782.0
2023-07-10 11:55:00,58.93,58.99,58.93,58.97,64930.0,57.0431,57.1011,57.0431,57.0818,64930.0
2023-07-10 12:00:00,58.96,58.98,58.87,58.91,77690.0,57.0721,57.0915,56.985,57.0237,77690.0
2023-07-10 12:05:00,58.9,58.94,58.84,58.87,50262.0,57.014,57.0527,56.9559,56.985,50262.0
2023-07-10 12:10:00,58.86,58.87,58.81,58.83,48598.0,56.9753,56.985,56.9269,56.9463,48598.0
2023-07-10 12:15:00,58.82,58.84,58.79,58.81,32076.0,56.9366,56.9559,56.9075,56.9269,32076.0
2023-07-10 12:20:00,58.8,58.83,58.72,58.75,80221.0,56.9172,56.9463,56.8398,56.8688,80221.0
2023-07-10 12:25:00,58.76,58.79,58.75,58.76,42188.0,56.8785,56.9075,56.8688,56.8785,42188.0
2023-07-10 12:30:00,58.76,58.78,58.7,58.72,51669.0,56.8785,56.8979,56.8204,56.8398,51669.0
2023-07-10 12:35:00,58.71,58.71,58.61,58.62,90516.0,56.8301,56.8301,56.7333,56.743,90516.0
2023-07-10 12:40:00,58.62,58.62,58.52,58.55,61424.0,56.743,56.743,56.6462,56.6752,61424.0
2023-07-10 12:45:00,58.54,58.59,58.53,58.58,79351.0,56.6655,56.7139,56.6559,56.7043,79351.0
2023-07-10 12:50:00,58.59,58.61,58.54,58.55,66461.0,56.7139,56.7333,56.6655,56.6752,66461.0
2023-07-10 12:55:00,58.55,58.55,58.51,58.52,38772.0,56.6752,56.6752,56.6365,56.6462,38772.0
2023-07-10 13:00:00,58.52,58.58,58.49,58.58,103630.0,56.6462,56.7043,56.6171,56.7043,103630.0
2023-07-10 13:05:00,58.58,58.61,58.54,58.55,88182.0,56.7043,56.7333,56.6655,56.6752,88182.0
2023-07-10 13:10:00,58.55,58.57,58.51,58.55,53908.0,56.6752,56.6946,56.6365,56.6752,53908.0
2023-07-10 13:15:00,58.54,58.57,58.52,58.55,34418.0,56.6655,56.6946,56.6462,56.6752,34418.0
2023-07-10 13:20:00,58.55,58.61,58.54,58.59,34311.0,56.6752,56.7333,56.6655,56.7139,34311.0
2023-07-10 13:25:00,58.58,58.6,58.52,58.59,42631.0,56.7043,56.7236,56.6462,56.7139,42631.0
2023-07-10 13:30:00,58.59,58.67,58.55,58.66,80792.0,56.7139,56.7914,56.6752,56.7817,80792.0
2023-07-10 13:35:00,58.66,58.66,58.57,58.59,41758.0,56.7817,56.7817,56.6946,56.7139,41758.0
2023-07-10 13:40:00,58.6,58.62,58.57,58.61,37419.0,56.7236,56.743,56.6946,56.7333,37419.0
2023-07-10 13:45:00,58.61,58.71,58.61,58.68,62585.0,56.7333,56.8301,56.7333,56.8011,62585.0
2023-07-10 13:50:00,58.68,58.75,58.68,58.72,71148.0,56.8011,56.8688,56.8011,56.8398,71148.0
2023-07-10 13:55:00,58.73,58.74,58.68,58.72,31569.0,56.8495,56.8591,56.8011,56.8398,31569.0
2023-07-10 14:00:00,58.73,58.73,58.64,58.66,44203.0,56.8495,56.8495,56.7623,56.7817,44203.0
2023-07-10 14:05:00,58.66,58.68,58.63,58.63,41838.0,56.7817,56.8011,56.7527,56.7527,41838.0
2023-07-10 14:10:00,58.63,58.71,58.62,58.71,34346.0,56.7527,56.8301,56.743,56.8301,34346.0
2023-07-10 14:15:00,58.71,58.71,58.67,58.67,46994.0,56.8301,56.8301,56.7914,56.7914,46994.0
2023-07-10 14:20:00,58.68,58.7,58.66,58.67,27032.0,56.8011,56.8204,56.7817,56.7914,27032.0
2023-07-10 14:25:00,58.67,58.72,58.66,58.71,31712.0,56.7914,56.8398,56.7817,56.8301,31712.0
2023-07-10 14:30:00,58.69,58.72,58.67,58.67,53381.0,56.8107,56.8398,56.7914,56.7914,53381.0
2023-07-10 14:35:00,58.67,58.7,58.62,58.62,44160.0,56.7914,56.8204,56.743,56.743,44160.0
2023-07-10 14:40:00,58.63,58.66,58.61,58.66,37293.0,56.7527,56.7817,56.7333,56.7817,37293.0
2023-07-10 14:45:00,58.66,58.67,58.63,58.64,35850.0,56.7817,56.7914,56.7527,56.7623,35850.0
2023-07-10 14:50:00,58.64,58.66,58.62,58.63,39165.0,56.7623,56.7817,56.743,56.7527,39165.0
2023-07-10 14:55:00,58.64,58.67,58.63,58.65,23018.0,56.7623,56.7914,56.7527,56.772,23018.0
2023-07-10 15:00:00,58.65,58.7,58.64,58.66,62924.0,56.772,56.8204,56.7623,56.7817,62924.0
2023-07-10 15:05:00,58.66,58.69,58.64,58.65,84694.0,56.7817,56.8107,56.7623,56.772,84694.0
2023-07-10 15:10:00,58.66,58.66,58.61,58.65,74845.0,56.7817,56.7817,56.7333,56.772,74845.0
2023-07-10 15:15:00,58.65,58.71,58.64,58.7,87483.0,56.772,56.8301,56.7623,56.8204,87483.0
2023-07-10 15:20:00,58.69,58.69,58.63,58.64,98301.0,56.8107,56.8107,56.7527,56.7623,98301.0
2023-07-10 15:25:00,58.64,58.65,58.6,58.61,69071.0,56.7623,56.772,56.7236,56.7333,69071.0
2023-07-10 15:30:00,58.62,58.62,58.57,58.6,86085.0,56.743,56.743,56.6946,56.7236,86085.0
2023-07-10 15:35:00,58.61,58.63,58.59,58.61,95225.0,56.7333,56.7527,56.7139,56.7333,95225.0
2023-07-10 15:40:00,58.61,58.64,58.58,58.59,85812.0,56.7333,56.7623,56.7043,56.7139,85812.0
2023-07-10 15:45:00,58.58,58.63,58.57,58.58,153754.0,56.7043,56.7527,56.6946,56.7043,153754.0
2023-07-10 15:50:00,58.57,58.63,58.56,58.63,306737.0,56.6946,56.7527,56.6849,56.7527,306737.0
2023-07-10 15:55:00,58.63,58.71,58.59,58.71,599808.0,56.7527,56.8301,56.7139,56.8301,599808.0
2023-07-11 09:30:00,58.93,59.12,58.84,58.98,256905.0,57.0431,57.227,56.9559,57.0915,256905.0
2023-07-11 09:35:00,58.98,59.31,58.98,59.19,358409.0,57.0915,57.4109,57.0915,57.2947,358409.0
2023-07-11 09:40:00,59.2,59.25,59.11,59.24,135033.0,57.3044,57.3528,57.2173,57.3431,135033.0
2023-07-11 09:45:00,59.25,59.38,59.22,59.36,331007.0,57.3528,57.4787,57.3238,57.4593,331007.0
2023-07-11 09:50:00,59.37,59.44,59.26,59.3,158919.0,57.469,57.5367,57.3625,57.4012,158919.0
2023-07-11 09:55:00,59.3,59.45,59.26,59.43,111561.0,57.4012,57.5464,57.3625,57.5271,111561.0
2023-07-11 10:00:00,59.43,59.45,59.26,59.28,285890.0,57.5271,57.5464,57.3625,57.3819,285890.0
2023-07-11 10:05:00,59.29,59.42,59.28,59.4,127427.0,57.3915,57.5174,57.3819,57.498,127427.0
2023-07-11 10:10:00,59.39,59.43,59.31,59.38,75595.0,57.4883,57.5271,57.4109,57.4787,75595.0
2023-07-11 10:15:00,59.38,59.41,59.33,59.41,95159.0,57.4787,57.5077,57.4303,57.5077,95159.0
2023-07-11 10:20:00,59.4,59.44,59.35,59.43,99713.0,57.498,57.5367,57.4496,57.5271,99713.0
2023-07-11 10:25:00,59.43,59.49,59.37,59.37,67211.0,57.5271,57.5851,57.469,57.469,67211.0
2023-07-11 10:30:00,59.37,59.39,59.25,59.33,91893.0,57.469,57.4883,57.3528,57.4303,91893.0
2023-07-11 10:35:00,59.32,59.34,59.22,59.24,123656.0,57.4206,57.4399,57.3238,57.3431,123656.0
2023-07-11 10:40:00,59.24,59.37,59.23,59.35,69657.0,57.3431,57.469,57.3335,57.4496,69657.0
2023-07-11 10:45:00,59.35,59.47,59.34,59.47,162550.0,57.4496,57.5658,57.4399,57.5658,162550.0
2023-07-11 10:50:00,59.46,59.55,59.45,59.54,206183.0,57.5561,57.6432,57.5464,57.6335,206183.0
2023-07-11 10:55:00,59.54,59.63,59.51,59.6,121707.0,57.6335,57.7206,57.6045,57.6916,121707.0
2023-07-11 11:00:00,59.59,59.66,59.59,59.61,102763.0,57.6819,57.7497,57.6819,57.7013,102763.0
2023-07-11 11:05:00,59.62,59.75,59.58,59.73,136077.0,57.711,57.8368,57.6722,57.8174,136077.0
2023-07-11 11:10:00,59.72,59.86,59.72,59.85,170239.0,57.8078,57.9433,57.8078,57.9336,170239.0
2023-07-11 11:15:00,59.85,59.85,59.7,59.77,177511.0,57.9336,57.9336,57.7884,57.8562,177511.0
2023-07-11 11:20:00,59.76,59.89,59.73,59.89,151150.0,57.8465,57.9723,57.8174,57.9723,151150.0
2023-07-11 11:25:00,59.89,60.02,59.89,60.01,490084.0,57.9723,58.0982,57.9723,58.0885,490084.0
2023-07-11 11:30:00,60.01,60.15,59.99,60.11,297824.0,58.0885,58.224,58.0691,58.1853,297824.0
2023-07-11 11:35:00,60.12,60.18,60.05,60.17,357950.0,58.195,58.253,58.1272,58.2434,357950.0
2023-07-11 11:40:00,60.18,60.24,60.14,60.17,155503.0,58.253,58.3111,58.2143,58.2434,155503.0
2023-07-11 11:45:00,60.17,60.18,60.05,60.09,172097.0,58.2434,58.253,58.1272,58.1659,172097.0
2023-07-11 11:50:00,60.09,60.09,60.0,60.0,97302.0,58.1659,58.1659,58.0788,58.0788,97302.0
2023-07-11 11:55:00,60.0,60.08,59.97,60.01,103318.0,58.0788,58.1562,58.0498,58.0885,103318.0
2023-07-11 12:00:00,60.01,60.01,59.95,59.98,59372.0,58.0885,58.0885,58.0304,58.0594,59372.0
2023-07-11 12:05:00,59.99,59.99,59.91,59.96,53296.0,58.0691,58.0691,57.9917,58.0401,53296.0
2023-07-11 12:10:00,59.95,60.05,59.93,60.03,74005.0,58.0304,58.1272,58.011,58.1078,74005.0
2023-07-11 12:15:00,60.03,60.1,60.02,60.09,82355.0,58.1078,58.1756,58.0982,58.1659,82355.0
2023-07-11 12:20:00,60.09,60.12,60.03,60.05,118237.0,58.1659,58.195,58.1078,58.1272,118237.0
2023-07-11 12:25:00,60.05,60.13,60.0,60.12,133375.0,58.1272,58.2046,58.0788,58.195,133375.0
2023-07-11 12:30:00,60.12,60.14,60.06,60.12,158993.0,58.195,58.2143,58.1369,58.195,158993.0
2023-07-11 12:35:00,60.13,60.16,60.08,60.15,104515.0,58.2046,58.2337,58.1562,58.224,104515.0
2023-07-11 12:40:00,60.14,60.21,60.12,60.16,109455.0,58.2143,58.2821,58.195,58.2337,109455.0
2023-07-11 12:45:00,60.16,60.27,60.15,60.25,79192.0,58.2337,58.3402,58.224,58.3208,79192.0
2023-07-11 12:50:00,60.25,60.36,60.24,60.36,219561.0,58.3208,58.4273,58.3111,58.4273,219561.0
2023-07-11 12:55:00,60.35,60.36,60.29,60.35,142925.0,58.4176,58.4273,58.3595,58.4176,142925.0
2023-07-11 13:00:00,60.35,60.38,60.28,60.38,112905.0,58.4176,58.4466,58.3498,58.4466,112905.0
2023-07-11 13:05:00,60.38,60.39,60.34,60.34,75327.0,58.4466,58.4563,58.4079,58.4079,75327.0
2023-07-11 13:10:00,60.35,60.35,60.3,60.33,98731.0,58.4176,58.4176,58.3692,58.3982,98731.0
2023-07-11 13:15:00,60.33,60.35,60.28,60.34,72384.0,58.3982,58.4176,58.3498,58.4079,72384.0
2023-07-11 13:20:00,60.33,60.35,60.3,60.3,113633.0,58.3982,58.4176,58.3692,58.3692,113633.0
2023-07-11 13:25:00,60.31,60.38,60.3,60.37,78850.0,58.3789,58.4466,58.3692,58.437,78850.0
2023-07-11 13:30:00,60.38,60.53,60.36,60.51,218196.0,58.4466,58.5918,58.4273,58.5725,218196.0
2023-07-11 13:35:00,60.5,60.58,60.47,60.57,136760.0,58.5628,58.6402,58.5337,58.6305,136760.0
2023-07-11 13:40:00,60.57,60.57,60.5,60.54,107136.0,58.6305,58.6305,58.5628,58.6015,107136.0
2023-07-11 13:45:00,60.54,60.59,60.51,60.54,123007.0,58.6015,58.6499,58.5725,58.6015,123007.0
2023-07-11 13:50:00,60.55,60.58,60.54,60.58,61465.0,58.6112,58.6402,58.6015,58.6402,61465.0
2023-07-11 13:55:00,60.57,60.65,60.55,60.64,118836.0,58.6305,58.708,58.6112,58.6983,118836.0
2023-07-11 14:00:00,60.64,60.8,60.64,60.77,220122.0,58.6983,58.8532,58.6983,58.8241,220122.0
2023-07-11 14:05:00,60.77,60.8,60.7,60.75,128388.0,58.8241,58.8532,58.7564,58.8048,128388.0
2023-07-11 14:10:00,60.76,60.77,60.73,60.77,87468.0,58.8145,58.8241,58.7854,58.8241,87468.0
2023-07-11 14:15:00,60.77,60.83,60.75,60.8,167830.0,58.8241,58.8822,58.8048,58.8532,167830.0
2023-07-11 14:20:00,60.8,60.81,60.64,60.65,84326.0,58.8532,58.8629,58.6983,58.708,84326.0
2023-07-11 14:25:00,60.64,60.74,60.59,60.73,156785.0,58.6983,58.7951,58.6499,58.7854,156785.0
2023-07-11 14:30:00,60.74,60.84,60.72,60.79,126873.0,58.7951,58.8919,58.7757,58.8435,126873.0
2023-07-11 14:35:00,60.8,60.82,60.73,60.77,78458.0,58.8532,58.8725,58.7854,58.8241,78458.0
2023-07-11 14:40:00,60.77,60.82,60.75,60.81,86168.0,58.8241,58.8725,58.8048,58.8629,86168.0
2023-07-11 14:45:00,60.81,60.83,60.73,60.76,85862.0,58.8629,58.8822,58.7854,58.8145,85862.0
2023-07-11 14:50:00,60.77,60.8,60.67,60.68,104894.0,58.8241,58.8532,58.7273,58.737,104894.0
2023-07-11 14:55:00,60.68,60.71,60.64,60.68,66621.0,58.737,58.7661,58.6983,58.737,66621.0
2023-07-11 15:00:00,60.67,60.7,60.62,60.63,81878.0,58.7273,58.7564,58.6789,58.6886,81878.0
2023-07-11 15:05:00,60.63,60.64,60.54,60.56,91889.0,58.6886,58.6983,58.6015,58.6209,91889.0
2023-07-11 15:10:00,60.56,60.6,60.55,60.57,95622.0,58.6209,58.6596,58.6112,58.6305,95622.0
2023-07-11 15:15:00,60.58,60.59,60.5,60.52,123488.0,58.6402,58.6499,58.5628,58.5821,123488.0
2023-07-11 15:20:00,60.52,60.59,60.52,60.55,77100.0,58.5821,58.6499,58.5821,58.6112,77100.0
2023-07-11 15:25:00,60.55,60.57,60.46,60.48,90402.0,58.6112,58.6305,58.5241,58.5434,90402.0
2023-07-11 15:30:00,60.47,60.47,60.39,60.42,124627.0,58.5337,58.5337,58.4563,58.4854,124627.0
2023-07-11 15:35:00,60.42,60.51,60.41,60.51,144772.0,58.4854,58.5725,58.4757,58.5725,144772.0
2023-07-11 15:40:00,60.51,60.54,60.47,60.48,156831.0,58.5725,58.6015,58.5337,58.5434,156831.0
2023-07-11 15:45:00,60.48,60.5,60.39,60.44,247391.0,58.5434,58.5628,58.4563,58.5047,247391.0
2023-07-11 15:50:00,60.44,60.49,60.38,60.48,348695.0,58.5047,58.5531,58.4466,58.5434,348695.0
2023-07-11 15:55:00,60.48,60.55,60.39,60.55,702430.0,58.5434,58.6112,58.4563,58.6112,702430.0
2023-07-12 09:30:00,61.18,61.7,61.09,61.63,787711.0,59.221,59.7244,59.1339,59.6566,787711.0
2023-07-12 09:35:00,61.62,61.88,61.61,61.79,413595.0,59.6469,59.8986,59.6372,59.8115,413595.0
2023-07-12 09:40:00,61.79,61.83,61.46,61.55,200140.0,59.8115,59.8502,59.492,59.5792,200140.0
2023-07-12 09:45:00,61.56,61.78,61.44,61.62,231271.0,59.5888,59.8018,59.4727,59.6469,231271.0
2023-07-12 09:50:00,61.63,61.81,61.57,61.76,151804.0,59.6566,59.8308,59.5985,59.7824,151804.0
2023-07-12 09:55:00,61.76,61.87,61.69,61.83,97760.0,59.7824,59.8889,59.7147,59.8502,97760.0
2023-07-12 10:00:00,61.84,61.84,61.59,61.65,126738.0,59.8599,59.8599,59.6179,59.676,126738.0
2023-07-12 10:05:00,61.65,61.86,61.65,61.81,175873.0,59.676,59.8792,59.676,59.8308,175873.0
2023-07-12 10:10:00,61.8,61.85,61.69,61.79,164320.0,59.8212,59.8696,59.7147,59.8115,164320.0
2023-07-12 10:15:00,61.8,61.82,61.62,61.63,117859.0,59.8212,59.8405,59.6469,59.6566,117859.0
2023-07-12 10:20:00,61.63,61.68,61.53,61.53,110858.0,59.6566,59.705,59.5598,59.5598,110858.0
2023-07-12 10:25:00,61.54,61.63,61.44,61.58,142251.0,59.5695,59.6566,59.4727,59.6082,142251.0
2023-07-12 10:30:00,61.58,61.58,61.38,61.39,165067.0,59.6082,59.6082,59.4146,59.4243,165067.0
2023-07-12 10:35:00,61.4,61.43,61.18,61.19,186875.0,59.434,59.463,59.221,59.2307,186875.0
2023-07-12 10:40:00,61.2,61.33,61.1,61.33,342514.0,59.2404,59.3662,59.1436,59.3662,342514.0
2023-07-12 10:45:00,61.33,61.43,61.19,61.38,282904.0,59.3662,59.463,59.2307,59.4146,282904.0
2023-07-12 10:50:00,61.37,61.54,61.34,61.45,115026.0,59.4049,59.5695,59.3759,59.4824,115026.0
2023-07-12 10:55:00,61.45,61.51,61.4,61.49,74290.0,59.4824,59.5404,59.434,59.5211,74290.0
2023-07-12 11:00:00,61.5,61.63,61.49,61.63,132406.0,59.5308,59.6566,59.5211,59.6566,132406.0
2023-07-12 11:05:00,61.64,61.64,61.42,61.45,136433.0,59.6663,59.6663,59.4533,59.4824,136433.0
2023-07-12 11:10:00,61.45,61.45,61.33,61.36,81638.0,59.4824,59.4824,59.3662,59.3953,81638.0
2023-07-12 11:15:00,61.36,61.37,61.24,61.37,98660.0,59.3953,59.4049,59.2791,59.4049,98660.0
2023-07-12 11:20:00,61.36,61.36,61.13,61.18,96128.0,59.3953,59.3953,59.1726,59.221,96128.0
2023-07-12 11:25:00,61.18,61.28,61.16,61.21,71717.0,59.221,59.3178,59.2017,59.2501,71717.0
2023-07-12 11:30:00,61.2,61.22,61.11,61.17,67733.0,59.2404,59.2597,59.1533,59.2113,67733.0
2023-07-12 11:35:00,61.16,61.23,61.11,61.21,77465.0,59.2017,59.2694,59.1533,59.2501,77465.0
2023-07-12 11:40:00,61.2,61.21,61.04,61.21,92444.0,59.2404,59.2501,59.0855,59.2501,92444.0
2023-07-12 11:45:00,61.21,61.25,61.18,61.21,62655.0,59.2501,59.2888,59.221,59.2501,62655.0
2023-07-12 11:50:00,61.22,61.32,61.21,61.32,81754.0,59.2597,59.3565,59.2501,59.3565,81754.0
2023-07-12 11:55:00,61.31,61.32,61.2,61.29,75744.0,59.3469,59.3565,59.2404,59.3275,75744.0
2023-07-12 12:00:00,61.28,61.28,61.18,61.21,71035.0,59.3178,59.3178,59.221,59.2501,71035.0
2023-07-12 12:05:00,61.22,61.23,61.13,61.2,50253.0,59.2597,59.2694,59.1726,59.2404,50253.0
2023-07-12 12:10:00,61.2,61.34,61.17,61.34,80269.0,59.2404,59.3759,59.2113,59.3759,80269.0
2023-07-12 12:15:00,61.34,61.35,61.17,61.19,84043.0,59.3759,59.3856,59.2113,59.2307,84043.0
2023-07-12 12:20:00,61.2,61.28,61.19,61.27,53911.0,59.2404,59.3178,59.2307,59.3081,53911.0
2023-07-12 12:25:00,61.27,61.28,61.19,61.23,39837.0,59.3081,59.3178,59.2307,59.2694,39837.0
2023-07-12 12:30:00,61.23,61.26,61.19,61.25,51961.0,59.2694,59.2985,59.2307,59.2888,51961.0
2023-07-12 12:35:00,61.25,61.27,61.14,61.18,59935.0,59.2888,59.3081,59.1823,59.221,59935.0
2023-07-12 12:40:00,61.17,61.17,61.1,61.15,90803.0,59.2113,59.2113,59.1436,59.192,90803.0
2023-07-12 12:45:00,61.14,61.16,61.06,61.15,81664.0,59.1823,59.2017,59.1049,59.192,81664.0
2023-07-12 12:50:00,61.16,61.3,61.15,61.29,76621.0,59.2017,59.3372,59.192,59.3275,76621.0
2023-07-12 12:55:00,61.3,61.35,61.25,61.26,53101.0,59.3372,59.3856,59.2888,59.2985,53101.0
2023-07-12 13:00:00,61.27,61.31,61.23,61.26,87256.0,59.3081,59.3469,59.2694,59.2985,87256.0
2023-07-12 13:05:00,61.26,61.27,61.18,61.19,76238.0,59.2985,59.3081,59.221,59.2307,76238.0
2023-07-12 13:10:00,61.2,61.26,61.14,61.26,38128.0,59.2404,59.2985,59.1823,59.2985,38128.0
2023-07-12 13:15:00,61.25,61.3,61.21,61.29,44672.0,59.2888,59.3372,59.2501,59.3275,44672.0
2023-07-12 13:20:00,61.28,61.28,61.21,61.23,53994.0,59.3178,59.3178,59.2501,59.2694,53994.0
2023-07-12 13:25:00,61.23,61.32,61.2,61.3,65592.0,59.2694,59.3565,59.2404,59.3372,65592.0
2023-07-12 13:30:00,61.3,61.34,61.28,61.32,52487.0,59.3372,59.3759,59.3178,59.3565,52487.0
2023-07-12 13:35:00,61.32,61.32,61.27,61.29,46758.0,59.3565,59.3565,59.3081,59.3275,46758.0
2023-07-12 13:40:00,61.3,61.38,61.29,61.35,53524.0,59.3372,59.4146,59.3275,59.3856,53524.0
2023-07-12 13:45:00,61.35,61.36,61.32,61.33,59345.0,59.3856,59.3953,59.3565,59.3662,59345.0
2023-07-12 13:50:00,61.33,61.35,61.27,61.3,53771.0,59.3662,59.3856,59.3081,59.3372,53771.0
2023-07-12 13:55:00,61.3,61.31,61.26,61.28,52728.0,59.3372,59.3469,59.2985,59.3178,52728.0
2023-07-12 14:00:00,61.28,61.32,61.24,61.25,77370.0,59.3178,59.3565,59.2791,59.2888,77370.0
2023-07-12 14:05:00,61.26,61.31,61.21,61.3,45014.0,59.2985,59.3469,59.2501,59.3372,45014.0
2023-07-12 14:10:00,61.31,61.4,61.3,61.4,54457.0,59.3469,59.434,59.3372,59.434,54457.0
2023-07-12 14:15:00,61.4,61.41,61.34,61.36,62095.0,59.434,59.4437,59.3759,59.3953,62095.0
2023-07-12 14:20:00,61.36,61.38,61.33,61.35,44832.0,59.3953,59.4146,59.3662,59.3856,44832.0
2023-07-12 14:25:00,61.36,61.4,61.32,61.38,61800.0,59.3953,59.434,59.3565,59.4146,61800.0
2023-07-12 14:30:00,61.38,61.38,61.32,61.37,53754.0,59.4146,59.4146,59.3565,59.4049,53754.0
2023-07-12 14:35:00,61.38,61.38,61.31,61.34,54902.0,59.4146,59.4146,59.3469,59.3759,54902.0
2023-07-12 14:40:00,61.34,61.35,61.31,61.34,58194.0,59.3759,59.3856,59.3469,59.3759,58194.0
2023-07-12 14:45:00,61.34,61.34,61.25,61.29,75055.0,59.3759,59.3759,59.2888,59.3275,75055.0
2023-07-12 14:50:00,61.29,61.31,61.25,61.26,78827.0,59.3275,59.3469,59.2888,59.2985,78827.0
2023-07-12 14:55:00,61.26,61.27,61.22,61.25,76886.0,59.2985,59.3081,59.2597,59.2888,76886.0
2023-07-12 15:00:00,61.24,61.25,61.2,61.22,106203.0,59.2791,59.2888,59.2404,59.2597,106203.0
2023-07-12 15:05:00,61.22,61.23,61.16,61.21,119324.0,59.2597,59.2694,59.2017,59.2501,119324.0
2023-07-12 15:10:00,61.2,61.27,61.19,61.26,71713.0,59.2404,59.3081,59.2307,59.2985,71713.0
2023-07-12 15:15:00,61.26,61.26,61.19,61.19,58415.0,59.2985,59.2985,59.2307,59.2307,58415.0
2023-07-12 15:20:00,61.19,61.2,61.09,61.13,112284.0,59.2307,59.2404,59.1339,59.1726,112284.0
2023-07-12 15:25:00,61.13,61.17,61.1,61.16,85880.0,59.1726,59.2113,59.1436,59.2017,85880.0
2023-07-12 15:30:00,61.16,61.21,61.15,61.19,102527.0,59.2017,59.2501,59.192,59.2307,102527.0
2023-07-12 15:35:00,61.19,61.23,61.18,61.19,120508.0,59.2307,59.2694,59.221,59.2307,120508.0
2023-07-12 15:40:00,61.19,61.24,61.17,61.2,104539.0,59.2307,59.2791,59.2113,59.2404,104539.0
2023-07-12 15:45:00,61.2,61.23,61.16,61.2,132985.0,59.2404,59.2694,59.2017,59.2404,132985.0
2023-07-12 15:50:00,61.2,61.35,61.2,61.29,386224.0,59.2404,59.3856,59.2404,59.3275,386224.0
2023-07-12 15:55:00,61.28,61.34,61.27,61.33,483522.0,59.3178,59.3759,59.3081,59.3662,483522.0
2023-07-13 09:30:00,61.54,61.64,61.4,61.42,248844.0,59.5695,59.6663,59.434,59.4533,248844.0
2023-07-13 09:35:00,61.41,61.41,61.09,61.16,164434.0,59.4437,59.4437,59.1339,59.2017,164434.0
2023-07-13 09:40:00,61.16,61.31,61.05,61.27,154202.0,59.2017,59.3469,59.0952,59.3081,154202.0
2023-07-13 09:45:00,61.27,61.56,61.26,61.55,109342.0,59.3081,59.5888,59.2985,59.5792,109342.0
2023-07-13 09:50:00,61.54,61.58,61.41,61.5,142262.0,59.5695,59.6082,59.4437,59.5308,142262.0
2023-07-13 09:55:00,61.49,61.77,61.48,61.75,134807.0,59.5211,59.7921,59.5114,59.7728,134807.0
2023-07-13 10:00:00,61.73,61.82,61.62,61.8,133969.0,59.7534,59.8405,59.6469,59.8212,133969.0
2023-07-13 10:05:00,61.79,61.91,61.73,61.73,143584.0,59.8115,59.9276,59.7534,59.7534,143584.0
2023-07-13 10:10:00,61.73,61.84,61.66,61.74,121747.0,59.7534,59.8599,59.6856,59.7631,121747.0
2023-07-13 10:15:00,61.75,61.78,61.64,61.65,74046.0,59.7728,59.8018,59.6663,59.676,74046.0
2023-07-13 10:20:00,61.65,61.73,61.56,61.58,68412.0,59.676,59.7534,59.5888,59.6082,68412.0
2023-07-13 10:25:00,61.57,61.65,61.52,61.63,123074.0,59.5985,59.676,59.5501,59.6566,123074.0
2023-07-13 10:30:00,61.63,61.77,61.59,61.75,107687.0,59.6566,59.7921,59.6179,59.7728,107687.0
2023-07-13 10:35:00,61.74,61.78,61.69,61.7,83867.0,59.7631,59.8018,59.7147,59.7244,83867.0
2023-07-13 10:40:00,61.69,61.75,61.67,61.69,63808.0,59.7147,59.7728,59.6953,59.7147,63808.0
2023-07-13 10:45:00,61.69,61.82,61.69,61.77,126273.0,59.7147,59.8405,59.7147,59.7921,126273.0
2023-07-13 10:50:00,61.78,61.81,61.66,61.81,90765.0,59.8018,59.8308,59.6856,59.8308,90765.0
2023-07-13 10:55:00,61.81,61.85,61.77,61.85,51026.0,59.8308,59.8696,59.7921,59.8696,51026.0
2023-07-13 11:00:00,61.85,61.86,61.72,61.74,79477.0,59.8696,59.8792,59.7437,59.7631,79477.0
2023-07-13 11:05:00,61.74,61.74,61.63,61.66,94524.0,59.7631,59.7631,59.6566,59.6856,94524.0
2023-07-13 11:10:00,61.67,61.69,61.62,61.64,94357.0,59.6953,59.7147,59.6469,59.6663,94357.0
2023-07-13 11:15:00,61.66,61.73,61.58,61.58,148887.0,59.6856,59.7534,59.6082,59.6082,148887.0
2023-07-13 11:20:00,61.55,61.6,61.49,61.55,175263.0,59.5792,59.6276,59.5211,59.5792,175263.0
2023-07-13 11:25:00,61.56,61.63,61.55,61.59,82532.0,59.5888,59.6566,59.5792,59.6179,82532.0
2023-07-13 11:30:00,61.59,61.65,61.5,61.54,66735.0,59.6179,59.676,59.5308,59.5695,66735.0
2023-07-13 11:35:00,61.54,61.62,61.49,61.54,113038.0,59.5695,59.6469,59.5211,59.5695,113038.0
2023-07-13 11:40:00,61.54,61.57,61.51,61.55,109139.0,59.5695,59.5985,59.5404,59.5792,109139.0
2023-07-13 11:45:00,61.55,61.61,61.46,61.48,139729.0,59.5792,59.6372,59.492,59.5114,139729.0
2023-07-13 11:50:00,61.48,61.5,61.41,61.46,154308.0,59.5114,59.5308,59.4437,59.492,154308.0
2023-07-13 11:55:00,61.46,61.55,61.4,61.55,108067.0,59.492,59.5792,59.434,59.5792,108067.0
2023-07-13 12:00:00,61.54,61.59,61.51,61.59,51184.0,59.5695,59.6179,59.5404,59.6179,51184.0
2023-07-13 12:05:00,61.59,61.6,61.5,61.53,44195.0,59.6179,59.6276,59.5308,59.5598,44195.0
2023-07-13 12:10:00,61.54,61.55,61.45,61.54,57951.0,59.5695,59.5792,59.4824,59.5695,57951.0
2023-07-13 12:15:00,61.54,61.65,61.54,61.62,61294.0,59.5695,59.676,59.5695,59.6469,61294.0
2023-07-13 12:20:00,61.61,61.62,61.46,61.47,46552.0,59.6372,59.6469,59.492,59.5017,46552.0
2023-07-13 12:25:00,61.46,61.53,61.42,61.43,93374.0,59.492,59.5598,59.4533,59.463,93374.0
2023-07-13 12:30:00,61.43,61.45,61.35,61.43,65194.0,59.463,59.4824,59.3856,59.463,65194.0
2023-07-13 12:35:00,61.43,61.47,61.4,61.42,43515.0,59.463,59.5017,59.434,59.4533,43515.0
2023-07-13 12:40:00,61.41,61.41,61.32,61.33,59737.0,59.4437,59.4437,59.3565,59.3662,59737.0
2023-07-13 12:45:00,61.33,61.34,61.23,61.26,182937.0,59.3662,59.3759,59.2694,59.2985,182937.0
2023-07-13 12:50:00,61.26,61.36,61.25,61.29,65901.0,59.2985,59.3953,59.2888,59.3275,65901.0
2023-07-13 12:55:00,61.29,61.31,61.24,61.28,56676.0,59.3275,59.3469,59.2791,59.3178,56676.0
2023-07-13 13:00:00,61.29,61.29,61.23,61.25,54773.0,59.3275,59.3275,59.2694,59.2888,54773.0
2023-07-13 13:05:00,61.25,61.26,61.15,61.19,56823.0,59.2888,59.2985,59.192,59.2307,56823.0
2023-07-13 13:10:00,61.18,61.18,61.12,61.15,60889.0,59.221,59.221,59.1629,59.192,60889.0
2023-07-13 13:15:00,61.16,61.17,61.11,61.13,32688.0,59.2017,59.2113,59.1533,59.1726,32688.0
2023-07-13 13:20:00,61.13,61.21,61.08,61.19,104339.0,59.1726,59.2501,59.1242,59.2307,104339.0
2023-07-13 13:25:00,61.19,61.21,61.15,61.2,54495.0,59.2307,59.2501,59.192,59.2404,54495.0
2023-07-13 13:30:00,61.2,61.24,61.19,61.2,69747.0,59.2404,59.2791,59.2307,59.2404,69747.0
2023-07-13 13:35:00,61.2,61.2,61.07,61.13,218211.0,59.2404,59.2404,59.1145,59.1726,218211.0
2023-07-13 13:40:00,61.14,61.16,61.06,61.07,48899.0,59.1823,59.2017,59.1049,59.1145,48899.0
2023-07-13 13:45:00,61.08,61.17,61.08,61.15,92970.0,59.1242,59.2113,59.1242,59.192,92970.0
2023-07-13 13:50:00,61.15,61.23,61.11,61.23,51446.0,59.192,59.2694,59.1533,59.2694,51446.0
2023-07-13 13:55:00,61.23,61.25,61.16,61.16,63136.0,59.2694,59.2888,59.2017,59.2017,63136.0
2023-07-13 14:00:00,61.17,61.23,61.16,61.23,46264.0,59.2113,59.2694,59.2017,59.2694,46264.0
2023-07-13 14:05:00,61.23,61.39,61.2,61.39,104953.0,59.2694,59.4243,59.2404,59.4243,104953.0
2023-07-13 14:10:00,61.38,61.5,61.38,61.45,84564.0,59.4146,59.5308,59.4146,59.4824,84564.0
2023-07-13 14:15:00,61.45,61.48,61.41,61.44,66007.0,59.4824,59.5114,59.4437,59.4727,66007.0
2023-07-13 14:20:00,61.43,61.47,61.35,61.37,44235.0,59.463,59.5017,59.3856,59.4049,44235.0
2023-07-13 14:25:00,61.38,61.44,61.34,61.43,39223.0,59.4146,59.4727,59.3759,59.463,39223.0
2023-07-13 14:30:00,61.44,61.46,61.41,61.45,32730.0,59.4727,59.492,59.4437,59.4824,32730.0
2023-07-13 14:35:00,61.44,61.47,61.4,61.47,39601.0,59.4727,59.5017,59.434,59.5017,39601.0
2023-07-13 14:40:00,61.47,61.54,61.45,61.54,56812.0,59.5017,59.5695,59.4824,59.5695,56812.0
2023-07-13 14:45:00,61.54,61.56,61.5,61.55,82340.0,59.5695,59.5888,59.5308,59.5792,82340.0
2023-07-13 14:50:00,61.55,61.6,61.51,61.52,73208.0,59.5792,59.6276,59.5404,59.5501,73208.0
2023-07-13 14:55:00,61.52,61.56,61.5,61.55,59752.0,59.5501,59.5888,59.5308,59.5792,59752.0
2023-07-13 15:00:00,61.55,61.58,61.52,61.55,61242.0,59.5792,59.6082,59.5501,59.5792,61242.0
2023-07-13 15:05:00,61.55,61.56,61.47,61.5,59951.0,59.5792,59.5888,59.5017,59.5308,59951.0
2023-07-13 15:10:00,61.5,61.54,61.48,61.48,62928.0,59.5308,59.5695,59.5114,59.5114,62928.0
2023-07-13 15:15:00,61.5,61.52,61.34,61.39,84706.0,59.5308,59.5501,59.3759,59.4243,84706.0
2023-07-13 15:20:00,61.39,61.43,61.37,61.38,53769.0,59.4243,59.463,59.4049,59.4146,53769.0
2023-07-13 15:25:00,61.38,61.4,61.35,61.37,64788.0,59.4146,59.434,59.3856,59.4049,64788.0
2023-07-13 15:30:00,61.37,61.39,61.34,61.39,63136.0,59.4049,59.4243,59.3759,59.4243,63136.0
2023-07-13 15:35:00,61.4,61.47,61.39,61.46,118594.0,59.434,59.5017,59.4243,59.492,118594.0
2023-07-13 15:40:00,61.45,61.49,61.43,61.44,110167.0,59.4824,59.5211,59.463,59.4727,110167.0
2023-07-13 15:45:00,61.45,61.46,61.39,61.4,103231.0,59.4824,59.492,59.4243,59.434,103231.0
2023-07-13 15:50:00,61.4,61.47,61.38,61.46,174980.0,59.434,59.5017,59.4146,59.492,174980.0
2023-07-13 15:55:00,61.46,61.5,61.42,61.43,341076.0,59.492,59.5308,59.4533,59.463,341076.0
2023-07-14 09:30:00,61.1,61.19,60.68,60.74,340217.0,59.1436,59.2307,58.737,58.7951,340217.0
2023-07-14 09:35:00,60.78,60.9,60.6,60.82,237599.0,58.8338,58.95,58.6596,58.8725,237599.0
2023-07-14 09:40:00,60.8,60.8,60.46,60.53,160492.0,58.8532,58.8532,58.5241,58.5918,160492.0
2023-07-14 09:45:00,60.51,60.62,60.47,60.52,131289.0,58.5725,58.6789,58.5337,58.5821,131289.0
2023-07-14 09:50:00,60.52,60.52,60.34,60.36,153295.0,58.5821,58.5821,58.4079,58.4273,153295.0
2023-07-14 09:55:00,60.37,60.4,60.23,60.32,119600.0,58.437,58.466,58.3014,58.3886,119600.0
2023-07-14 10:00:00,60.29,60.33,60.14,60.25,187223.0,58.3595,58.3982,58.2143,58.3208,187223.0
2023-07-14 10:05:00,60.23,60.33,60.15,60.2,139655.0,58.3014,58.3982,58.224,58.2724,139655.0
2023-07-14 10:10:00,60.2,60.26,60.05,60.11,122437.0,58.2724,58.3305,58.1272,58.1853,122437.0
2023-07-14 10:15:00,60.11,60.12,59.85,59.93,298570.0,58.1853,58.195,57.9336,58.011,298570.0
2023-07-14 10:20:00,59.93,59.99,59.8,59.86,156046.0,58.011,58.0691,57.8852,57.9433,156046.0
2023-07-14 10:25:00,59.85,59.89,59.76,59.79,136845.0,57.9336,57.9723,57.8465,57.8755,136845.0
2023-07-14 10:30:00,59.79,59.79,59.6,59.63,179554.0,57.8755,57.8755,57.6916,57.7206,179554.0
2023-07-14 10:35:00,59.63,59.74,59.6,59.7,151497.0,57.7206,57.8271,57.6916,57.7884,151497.0
2023-07-14 10:40:00,59.69,59.78,59.6,59.63,117950.0,57.7787,57.8658,57.6916,57.7206,117950.0
2023-07-14 10:45:00,59.63,59.73,59.54,59.71,170333.0,57.7206,57.8174,57.6335,57.7981,170333.0
2023-07-14 10:50:00,59.71,59.77,59.67,59.74,176775.0,57.7981,57.8562,57.7594,57.8271,176775.0
2023-07-14 10:55:00,59.74,59.86,59.71,59.85,148879.0,57.8271,57.9433,57.7981,57.9336,148879.0
2023-07-14 11:00:00,59.86,59.9,59.78,59.84,90555.0,57.9433,57.982,57.8658,57.9239,90555.0
2023-07-14 11:05:00,59.84,59.87,59.77,59.78,149803.0,57.9239,57.953,57.8562,57.8658,149803.0
2023-07-14 11:10:00,59.78,59.86,59.76,59.79,103390.0,57.8658,57.9433,57.8465,57.8755,103390.0
2023-07-14 11:15:00,59.8,59.98,59.8,59.97,129588.0,57.8852,58.0594,57.8852,58.0498,129588.0
2023-07-14 11:20:00,59.97,60.05,59.9,59.9,154635.0,58.0498,58.1272,57.982,57.982,154635.0
2023-07-14 11:25:00,59.9,59.94,59.82,59.9,70303.0,57.982,58.0207,57.9046,57.982,70303.0
2023-07-14 11:30:00,59.9,59.9,59.77,59.81,36708.0,57.982,57.982,57.8562,57.8949,36708.0
2023-07-14 11:35:00,59.81,59.85,59.75,59.82,44963.0,57.8949,57.9336,57.8368,57.9046,44963.0
2023-07-14 11:40:00,59.81,59.83,59.68,59.78,79563.0,57.8949,57.9142,57.769,57.8658,79563.0
2023-07-14 11:45:00,59.78,59.79,59.69,59.74,47797.0,57.8658,57.8755,57.7787,57.8271,47797.0
2023-07-14 11:50:00,59.73,59.75,59.65,59.71,49679.0,57.8174,57.8368,57.74,57.7981,49679.0
2023-07-14 11:55:00,59.7,59.75,59.67,59.7,55120.0,57.7884,57.8368,57.7594,57.7884,55120.0
2023-07-14 12:00:00,59.7,59.79,59.67,59.78,39181.0,57.7884,57.8755,57.7594,57.8658,39181.0
2023-07-14 12:05:00,59.78,59.83,59.75,59.77,70353.0,57.8658,57.9142,57.8368,57.8562,70353.0
2023-07-14 12:10:00,59.77,59.78,59.68,59.68,40582.0,57.8562,57.8658,57.769,57.769,40582.0
2023-07-14 12:15:00,59.69,59.71,59.62,59.65,39441.0,57.7787,57.7981,57.711,57.74,39441.0
2023-07-14 12:20:00,59.64,59.71,59.63,59.71,27326.0,57.7303,57.7981,57.7206,57.7981,27326.0
2023-07-14 12:25:00,59.7,59.73,59.67,59.71,58542.0,57.7884,57.8174,57.7594,57.7981,58542.0
2023-07-14 12:30:00,59.7,59.75,59.66,59.67,42524.0,57.7884,57.8368,57.7497,57.7594,42524.0
2023-07-14 12:35:00,59.67,59.68,59.62,59.65,52329.0,57.7594,57.769,57.711,57.74,52329.0
2023-07-14 12:40:00,59.64,59.68,59.62,59.64,39710.0,57.7303,57.769,57.711,57.7303,39710.0
2023-07-14 12:45:00,59.64,59.67,59.62,59.64,40209.0,57.7303,57.7594,57.711,57.7303,40209.0
2023-07-14 12:50:00,59.65,59.67,59.62,59.63,24262.0,57.74,57.7594,57.711,57.7206,24262.0
2023-07-14 12:55:00,59.63,59.64,59.57,59.58,73384.0,57.7206,57.7303,57.6626,57.6722,73384.0
2023-07-14 13:00:00,59.58,59.58,59.51,59.56,108980.0,57.6722,57.6722,57.6045,57.6529,108980.0
2023-07-14 13:05:00,59.56,59.57,59.39,59.41,171036.0,57.6529,57.6626,57.4883,57.5077,171036.0
2023-07-14 13:10:00,59.41,59.49,59.39,59.46,134609.0,57.5077,57.5851,57.4883,57.5561,134609.0
2023-07-14 13:15:00,59.46,59.48,59.39,59.41,51721.0,57.5561,57.5754,57.4883,57.5077,51721.0
2023-07-14 13:20:00,59.41,59.46,59.39,59.41,60264.0,57.5077,57.5561,57.4883,57.5077,60264.0
2023-07-14 13:25:00,59.41,59.5,59.4,59.44,38839.0,57.5077,57.5948,57.498,57.5367,38839.0
2023-07-14 13:30:00,59.45,59.47,59.37,59.41,49704.0,57.5464,57.5658,57.469,57.5077,49704.0
2023-07-14 13:35:00,59.42,59.52,59.41,59.51,69653.0,57.5174,57.6142,57.5077,57.6045,69653.0
2023-07-14 13:40:00,59.51,59.52,59.48,59.5,37393.0,57.6045,57.6142,57.5754,57.5948,37393.0
2023-07-14 13:45:00,59.49,59.52,59.47,59.5,30671.0,57.5851,57.6142,57.5658,57.5948,30671.0
2023-07-14 13:50:00,59.49,59.51,59.47,59.5,43412.0,57.5851,57.6045,57.5658,57.5948,43412.0
2023-07-14 13:55:00,59.51,59.57,59.5,59.57,59781.0,57.6045,57.6626,57.5948,57.6626,59781.0
2023-07-14 14:00:00,59.57,59.6,59.54,59.59,42065.0,57.6626,57.6916,57.6335,57.6819,42065.0
2023-07-14 14:05:00,59.59,59.64,59.57,59.62,36964.0,57.6819,57.7303,57.6626,57.711,36964.0
2023-07-14 14:10:00,59.62,59.64,59.58,59.61,33471.0,57.711,57.7303,57.6722,57.7013,33471.0
2023-07-14 14:15:00,59.6,59.63,59.57,59.62,22310.0,57.6916,57.7206,57.6626,57.711,22310.0
2023-07-14 14:20:00,59.62,59.7,59.61,59.65,78001.0,57.711,57.7884,57.7013,57.74,78001.0
2023-07-14 14:25:00,59.65,59.67,59.6,59.62,43689.0,57.74,57.7594,57.6916,57.711,43689.0
2023-07-14 14:30:00,59.62,59.65,59.6,59.61,31469.0,57.711,57.74,57.6916,57.7013,31469.0
2023-07-14 14:35:00,59.61,59.61,59.53,59.57,36201.0,57.7013,57.7013,57.6238,57.6626,36201.0
2023-07-14 14:40:00,59.57,59.57,59.47,59.47,66330.0,57.6626,57.6626,57.5658,57.5658,66330.0
2023-07-14 14:45:00,59.47,59.5,59.46,59.47,53305.0,57.5658,57.5948,57.5561,57.5658,53305.0
2023-07-14 14:50:00,59.48,59.48,59.43,59.45,118368.0,57.5754,57.5754,57.5271,57.5464,118368.0
2023-07-14 14:55:00,59.46,59.5,59.43,59.44,57261.0,57.5561,57.5948,57.5271,57.5367,57261.0
2023-07-14 15:00:00,59.44,59.44,59.38,59.41,45496.0,57.5367,57.5367,57.4787,57.5077,45496.0
2023-07-14 15:05:00,59.41,59.46,59.39,59.43,66968.0,57.5077,57.5561,57.4883,57.5271,66968.0
2023-07-14 15:10:00,59.43,59.46,59.39,59.45,48969.0,57.5271,57.5561,57.4883,57.5464,48969.0
2023-07-14 15:15:00,59.46,59.54,59.46,59.54,58943.0,57.5561,57.6335,57.5561,57.6335,58943.0
2023-07-14 15:20:00,59.54,59.54,59.44,59.45,66822.0,57.6335,57.6335,57.5367,57.5464,66822.0
2023-07-14 15:25:00,59.45,59.47,59.39,59.41,56020.0,57.5464,57.5658,57.4883,57.5077,56020.0
2023-07-14 15:30:00,59.41,59.44,59.38,59.41,102291.0,57.5077,57.5367,57.4787,57.5077,102291.0
2023-07-14 15:35:00,59.4,59.41,59.28,59.35,151354.0,57.498,57.5077,57.3819,57.4496,151354.0
2023-07-14 15:40:00,59.35,59.38,59.29,59.33,126560.0,57.4496,57.4787,57.3915,57.4303,126560.0
2023-07-14 15:45:00,59.33,59.37,59.25,59.27,213065.0,57.4303,57.469,57.3528,57.3722,213065.0
2023-07-14 15:50:00,59.27,59.4,59.24,59.37,288891.0,57.3722,57.498,57.3431,57.469,288891.0
2023-07-14 15:55:00,59.37,59.42,59.31,59.39,401189.0,57.469,57.5174,57.4109,57.4883,401189.0
2023-07-17 09:30:00,59.1,59.34,59.06,59.1,210269.0,57.2076,57.4399,57.1689,57.2076,210269.0
2023-07-17 09:35:00,59.13,59.25,58.97,59.09,161942.0,57.2367,57.3528,57.0818,57.1979,161942.0
2023-07-17 09:40:00,59.08,59.2,58.99,59.12,122803.0,57.1883,57.3044,57.1011,57.227,122803.0
2023-07-17 09:45:00,59.13,59.41,59.13,59.39,112966.0,57.2367,57.5077,57.2367,57.4883,112966.0
2023-07-17 09:50:00,59.42,59.48,59.34,59.34,124103.0,57.5174,57.5754,57.4399,57.4399,124103.0
2023-07-17 09:55:00,59.36,59.36,59.05,59.07,106470.0,57.4593,57.4593,57.1592,57.1786,106470.0
2023-07-17 10:00:00,59.07,59.17,59.0,59.06,108875.0,57.1786,57.2754,57.1108,57.1689,108875.0
2023-07-17 10:05:00,59.05,59.17,59.04,59.05,123040.0,57.1592,57.2754,57.1495,57.1592,123040.0
2023-07-17 10:10:00,59.05,59.19,58.98,59.12,147885.0,57.1592,57.2947,57.0915,57.227,147885.0
2023-07-17 10:15:00,59.14,59.21,59.05,59.11,140040.0,57.2463,57.3141,57.1592,57.2173,140040.0
2023-07-17 10:20:00,59.11,59.14,59.03,59.1,59179.0,57.2173,57.2463,57.1399,57.2076,59179.0
2023-07-17 10:25:00,59.1,59.13,59.04,59.07,59766.0,57.2076,57.2367,57.1495,57.1786,59766.0
2023-07-17 10:30:00,59.09,59.24,59.08,59.18,65094.0,57.1979,57.3431,57.1883,57.2851,65094.0
2023-07-17 10:35:00,59.18,59.26,59.11,59.18,59875.0,57.2851,57.3625,57.2173,57.2851,59875.0
2023-07-17 10:40:00,59.17,59.21,59.11,59.13,53019.0,57.2754,57.3141,57.2173,57.2367,53019.0
2023-07-17 10:45:00,59.13,59.31,59.12,59.28,45815.0,57.2367,57.4109,57.227,57.3819,45815.0
2023-07-17 10:50:00,59.29,59.3,59.23,59.28,34079.0,57.3915,57.4012,57.3335,57.3819,34079.0
2023-07-17 10:55:00,59.28,59.28,59.19,59.22,61113.0,57.3819,57.3819,57.2947,57.3238,61113.0
2023-07-17 11:00:00,59.22,59.29,59.22,59.27,29147.0,57.3238,57.3915,57.3238,57.3722,29147.0
2023-07-17 11:05:00,59.25,59.27,59.18,59.24,85859.0,57.3528,57.3722,57.2851,57.3431,85859.0
2023-07-17 11:10:00,59.23,59.28,59.18,59.24,32727.0,57.3335,57.3819,57.2851,57.3431,32727.0
2023-07-17 11:15:00,59.23,59.27,59.17,59.25,31409.0,57.3335,57.3722,57.2754,57.3528,31409.0
2023-07-17 11:20:00,59.25,59.3,59.24,59.25,32211.0,57.3528,57.4012,57.3431,57.3528,32211.0
2023-07-17 11:25:00,59.25,59.33,59.17,59.23,50143.0,57.3528,57.4303,57.2754,57.3335,50143.0
2023-07-17 11:30:00,59.23,59.23,59.17,59.19,43887.0,57.3335,57.3335,57.2754,57.2947,43887.0
2023-07-17 11:35:00,59.19,59.27,59.16,59.18,79212.0,57.2947,57.3722,57.2657,57.2851,79212.0
2023-07-17 11:40:00,59.18,59.22,59.13,59.18,53920.0,57.2851,57.3238,57.2367,57.2851,53920.0
2023-07-17 11:45:00,59.16,59.17,59.08,59.1,35791.0,57.2657,57.2754,57.1883,57.2076,35791.0
2023-07-17 11:50:00,59.09,59.11,59.04,59.07,102803.0,57.1979,57.2173,57.1495,57.1786,102803.0
2023-07-17 11:55:00,59.08,59.09,59.04,59.06,65575.0,57.1883,57.1979,57.1495,57.1689,65575.0
2023-07-17 12:00:00,59.07,59.14,59.06,59.12,64217.0,57.1786,57.2463,57.1689,57.227,64217.0
2023-07-17 12:05:00,59.13,59.2,59.11,59.2,42175.0,57.2367,57.3044,57.2173,57.3044,42175.0
2023-07-17 12:10:00,59.2,59.23,59.16,59.16,45294.0,57.3044,57.3335,57.2657,57.2657,45294.0
2023-07-17 12:15:00,59.17,59.19,59.11,59.11,43164.0,57.2754,57.2947,57.2173,57.2173,43164.0
2023-07-17 12:20:00,59.11,59.16,59.08,59.15,45652.0,57.2173,57.2657,57.1883,57.256,45652.0
2023-07-17 12:25:00,59.14,59.17,59.11,59.12,28337.0,57.2463,57.2754,57.2173,57.227,28337.0
2023-07-17 12:30:00,59.11,59.12,59.08,59.11,48534.0,57.2173,57.227,57.1883,57.2173,48534.0
2023-07-17 12:35:00,59.1,59.13,59.09,59.1,48990.0,57.2076,57.2367,57.1979,57.2076,48990.0
2023-07-17 12:40:00,59.1,59.2,59.09,59.2,30200.0,57.2076,57.3044,57.1979,57.3044,30200.0
2023-07-17 12:45:00,59.19,59.2,59.11,59.12,47029.0,57.2947,57.3044,57.2173,57.227,47029.0
2023-07-17 12:50:00,59.1,59.15,59.09,59.14,34453.0,57.2076,57.256,57.1979,57.2463,34453.0
2023-07-17 12:55:00,59.14,59.19,59.13,59.17,38033.0,57.2463,57.2947,57.2367,57.2754,38033.0
2023-07-17 13:00:00,59.16,59.2,59.14,59.15,46138.0,57.2657,57.3044,57.2463,57.256,46138.0
2023-07-17 13:05:00,59.14,59.18,59.13,59.18,38127.0,57.2463,57.2851,57.2367,57.2851,38127.0
2023-07-17 13:10:00,59.18,59.24,59.17,59.21,74282.0,57.2851,57.3431,57.2754,57.3141,74282.0
2023-07-17 13:15:00,59.21,59.22,59.17,59.17,42016.0,57.3141,57.3238,57.2754,57.2754,42016.0
2023-07-17 13:20:00,59.17,59.2,59.15,59.19,33960.0,57.2754,57.3044,57.256,57.2947,33960.0
2023-07-17 13:25:00,59.2,59.28,59.19,59.28,67366.0,57.3044,57.3819,57.2947,57.3819,67366.0
2023-07-17 13:30:00,59.27,59.31,59.25,59.31,30151.0,57.3722,57.4109,57.3528,57.4109,30151.0
2023-07-17 13:35:00,59.31,59.39,59.31,59.37,47015.0,57.4109,57.4883,57.4109,57.469,47015.0
2023-07-17 13:40:00,59.38,59.41,59.37,59.41,56409.0,57.4787,57.5077,57.469,57.5077,56409.0
2023-07-17 13:45:00,59.4,59.41,59.37,59.39,26462.0,57.498,57.5077,57.469,57.4883,26462.0
2023-07-17 13:50:00,59.39,59.39,59.34,59.38,34461.0,57.4883,57.4883,57.4399,57.4787,34461.0
2023-07-17 13:55:00,59.38,59.41,59.37,59.39,33137.0,57.4787,57.5077,57.469,57.4883,33137.0
2023-07-17 14:00:00,59.39,59.43,59.35,59.42,36823.0,57.4883,57.5271,57.4496,57.5174,36823.0
2023-07-17 14:05:00,59.42,59.46,59.41,59.45,36427.0,57.5174,57.5561,57.5077,57.5464,36427.0
2023-07-17 14:10:00,59.45,59.5,59.43,59.49,16226.0,57.5464,57.5948,57.5271,57.5851,16226.0
2023-07-17 14:15:00,59.49,59.5,59.46,59.47,32841.0,57.5851,57.5948,57.5561,57.5658,32841.0
2023-07-17 14:20:00,59.47,59.49,59.45,59.48,29835.0,57.5658,57.5851,57.5464,57.5754,29835.0
2023-07-17 14:25:00,59.48,59.52,59.47,59.5,39732.0,57.5754,57.6142,57.5658,57.5948,39732.0
2023-07-17 14:30:00,59.49,59.52,59.47,59.48,30946.0,57.5851,57.6142,57.5658,57.5754,30946.0
2023-07-17 14:35:00,59.48,59.5,59.42,59.42,32129.0,57.5754,57.5948,57.5174,57.5174,32129.0
2023-07-17 14:40:00,59.42,59.46,59.39,59.43,38907.0,57.5174,57.5561,57.4883,57.5271,38907.0
2023-07-17 14:45:00,59.44,59.46,59.42,59.44,29629.0,57.5367,57.5561,57.5174,57.5367,29629.0
2023-07-17 14:50:00,59.43,59.44,59.38,59.41,26637.0,57.5271,57.5367,57.4787,57.5077,26637.0
2023-07-17 14:55:00,59.41,59.45,59.39,59.42,53749.0,57.5077,57.5464,57.4883,57.5174,53749.0
2023-07-17 15:00:00,59.41,59.43,59.34,59.36,65559.0,57.5077,57.5271,57.4399,57.4593,65559.0
2023-07-17 15:05:00,59.35,59.35,59.29,59.3,61363.0,57.4496,57.4496,57.3915,57.4012,61363.0
2023-07-17 15:10:00,59.3,59.35,59.28,59.34,39661.0,57.4012,57.4496,57.3819,57.4399,39661.0
2023-07-17 15:15:00,59.33,59.4,59.31,59.4,51536.0,57.4303,57.498,57.4109,57.498,51536.0
2023-07-17 15:20:00,59.4,59.42,59.34,59.38,69730.0,57.498,57.5174,57.4399,57.4787,69730.0
2023-07-17 15:25:00,59.39,59.39,59.31,59.34,34410.0,57.4883,57.4883,57.4109,57.4399,34410.0
2023-07-17 15:30:00,59.34,59.35,59.25,59.28,92770.0,57.4399,57.4496,57.3528,57.3819,92770.0
2023-07-17 15:35:00,59.27,59.33,59.27,59.28,80553.0,57.3722,57.4303,57.3722,57.3819,80553.0
2023-07-17 15:40:00,59.28,59.3,59.25,59.26,60081.0,57.3819,57.4012,57.3528,57.3625,60081.0
2023-07-17 15:45:00,59.26,59.31,59.23,59.27,112860.0,57.3625,57.4109,57.3335,57.3722,112860.0
2023-07-17 15:50:00,59.28,59.33,59.23,59.3,155631.0,57.3819,57.4303,57.3335,57.4012,155631.0
2023-07-17 15:55:00,59.3,59.33,59.21,59.29,316478.0,57.4012,57.4303,57.3141,57.3915,316478.0
2023-07-18 09:30:00,59.1,59.43,59.1,59.37,250633.0,57.2076,57.5271,57.2076,57.469,250633.0
2023-07-18 09:35:00,59.39,59.9,59.38,59.85,314448.0,57.4883,57.982,57.4787,57.9336,314448.0
2023-07-18 09:40:00,59.86,60.19,59.85,60.07,234876.0,57.9433,58.2627,57.9336,58.1466,234876.0
2023-07-18 09:45:00,60.06,60.3,60.05,60.29,155945.0,58.1369,58.3692,58.1272,58.3595,155945.0
2023-07-18 09:50:00,60.3,60.4,60.25,60.25,191639.0,58.3692,58.466,58.3208,58.3208,191639.0
2023-07-18 09:55:00,60.23,60.53,60.23,60.46,209853.0,58.3014,58.5918,58.3014,58.5241,209853.0
2023-07-18 10:00:00,60.46,60.66,60.46,60.64,138140.0,58.5241,58.7177,58.5241,58.6983,138140.0
2023-07-18 10:05:00,60.64,60.7,60.56,60.64,119383.0,58.6983,58.7564,58.6209,58.6983,119383.0
2023-07-18 10:10:00,60.66,60.69,60.57,60.62,111347.0,58.7177,58.7467,58.6305,58.6789,111347.0
2023-07-18 10:15:00,60.61,60.63,60.39,60.57,138710.0,58.6693,58.6886,58.4563,58.6305,138710.0
2023-07-18 10:20:00,60.57,60.6,60.52,60.58,74571.0,58.6305,58.6596,58.5821,58.6402,74571.0
2023-07-18 10:25:00,60.58,60.63,60.55,60.59,101873.0,58.6402,58.6886,58.6112,58.6499,101873.0
2023-07-18 10:30:00,60.6,60.63,60.48,60.55,72128.0,58.6596,58.6886,58.5434,58.6112,72128.0
2023-07-18 10:35:00,60.55,60.66,60.51,60.64,75590.0,58.6112,58.7177,58.5725,58.6983,75590.0
2023-07-18 10:40:00,60.64,60.64,60.48,60.48,56689.0,58.6983,58.6983,58.5434,58.5434,56689.0
2023-07-18 10:45:00,60.47,60.52,60.43,60.52,47774.0,58.5337,58.5821,58.495,58.5821,47774.0
2023-07-18 10:50:00,60.51,60.62,60.51,60.6,55742.0,58.5725,58.6789,58.5725,58.6596,55742.0
2023-07-18 10:55:00,60.59,60.59,60.41,60.51,192557.0,58.6499,58.6499,58.4757,58.5725,192557.0
2023-07-18 11:00:00,60.51,60.55,60.46,60.52,58210.0,58.5725,58.6112,58.5241,58.5821,58210.0
2023-07-18 11:05:00,60.52,60.64,60.51,60.59,58851.0,58.5821,58.6983,58.5725,58.6499,58851.0
2023-07-18 11:10:00,60.59,60.64,60.57,60.63,64536.0,58.6499,58.6983,58.6305,58.6886,64536.0
2023-07-18 11:15:00,60.64,60.71,60.62,60.69,74871.0,58.6983,58.7661,58.6789,58.7467,74871.0
2023-07-18 11:20:00,60.68,60.71,60.62,60.69,86618.0,58.737,58.7661,58.6789,58.7467,86618.0
2023-07-18 11:25:00,60.7,60.73,60.63,60.7,71987.0,58.7564,58.7854,58.6886,58.7564,71987.0
2023-07-18 11:30:00,60.69,60.73,60.61,60.65,61329.0,58.7467,58.7854,58.6693,58.708,61329.0
2023-07-18 11:35:00,60.65,60.76,60.56,60.75,68934.0,58.708,58.8145,58.6209,58.8048,68934.0
2023-07-18 11:40:00,60.75,60.86,60.71,60.86,203025.0,58.8048,58.9113,58.7661,58.9113,203025.0
2023-07-18 11:45:00,60.85,60.88,60.77,60.86,94652.0,58.9016,58.9306,58.8241,58.9113,94652.0
2023-07-18 11:50:00,60.86,60.86,60.71,60.75,104244.0,58.9113,58.9113,58.7661,58.8048,104244.0
2023-07-18 11:55:00,60.75,60.8,60.74,60.8,101822.0,58.8048,58.8532,58.7951,58.8532,101822.0
2023-07-18 12:00:00,60.79,60.83,60.73,60.78,67538.0,58.8435,58.8822,58.7854,58.8338,67538.0
2023-07-18 12:05:00,60.78,60.78,60.68,60.7,62062.0,58.8338,58.8338,58.737,58.7564,62062.0
2023-07-18 12:10:00,60.7,60.78,60.68,60.77,40128.0,58.7564,58.8338,58.737,58.8241,40128.0
2023-07-18 12:15:00,60.77,60.79,60.7,60.75,42486.0,58.8241,58.8435,58.7564,58.8048,42486.0
2023-07-18 12:20:00,60.75,60.8,60.7,60.71,35729.0,58.8048,58.8532,58.7564,58.7661,35729.0
2023-07-18 12:25:00,60.7,60.77,60.68,60.75,42771.0,58.7564,58.8241,58.737,58.8048,42771.0
2023-07-18 12:30:00,60.76,60.77,60.71,60.73,55414.0,58.8145,58.8241,58.7661,58.7854,55414.0
2023-07-18 12:35:00,60.72,60.75,60.65,60.71,128969.0,58.7757,58.8048,58.708,58.7661,128969.0
2023-07-18 12:40:00,60.72,60.73,60.61,60.62,49837.0,58.7757,58.7854,58.6693,58.6789,49837.0
2023-07-18 12:45:00,60.61,60.63,60.51,60.58,44653.0,58.6693,58.6886,58.5725,58.6402,44653.0
2023-07-18 12:50:00,60.58,60.61,60.53,60.58,79848.0,58.6402,58.6693,58.5918,58.6402,79848.0
2023-07-18 12:55:00,60.59,60.59,60.52,60.54,72052.0,58.6499,58.6499,58.5821,58.6015,72052.0
2023-07-18 13:00:00,60.55,60.57,60.42,60.46,122864.0,58.6112,58.6305,58.4854,58.5241,122864.0
2023-07-18 13:05:00,60.48,60.55,60.47,60.51,65428.0,58.5434,58.6112,58.5337,58.5725,65428.0
2023-07-18 13:10:00,60.5,60.55,60.49,60.52,86289.0,58.5628,58.6112,58.5531,58.5821,86289.0
2023-07-18 13:15:00,60.52,60.55,60.46,60.51,116085.0,58.5821,58.6112,58.5241,58.5725,116085.0
2023-07-18 13:20:00,60.52,60.58,60.48,60.57,26600.0,58.5821,58.6402,58.5434,58.6305,26600.0
2023-07-18 13:25:00,60.56,60.61,60.53,60.57,28666.0,58.6209,58.6693,58.5918,58.6305,28666.0
2023-07-18 13:30:00,60.57,60.6,60.55,60.55,43846.0,58.6305,58.6596,58.6112,58.6112,43846.0
2023-07-18 13:35:00,60.55,60.56,60.47,60.48,69939.0,58.6112,58.6209,58.5337,58.5434,69939.0
2023-07-18 13:40:00,60.46,60.54,60.46,60.54,96840.0,58.5241,58.6015,58.5241,58.6015,96840.0
2023-07-18 13:45:00,60.54,60.57,60.49,60.57,25819.0,58.6015,58.6305,58.5531,58.6305,25819.0
2023-07-18 13:50:00,60.56,60.61,60.55,60.61,31487.0,58.6209,58.6693,58.6112,58.6693,31487.0
2023-07-18 13:55:00,60.61,60.62,60.55,60.55,41872.0,58.6693,58.6789,58.6112,58.6112,41872.0
2023-07-18 14:00:00,60.55,60.57,60.49,60.5,23020.0,58.6112,58.6305,58.5531,58.5628,23020.0
2023-07-18 14:05:00,60.5,60.51,60.44,60.47,55559.0,58.5628,58.5725,58.5047,58.5337,55559.0
2023-07-18 14:10:00,60.48,60.48,60.39,60.42,35989.0,58.5434,58.5434,58.4563,58.4854,35989.0
2023-07-18 14:15:00,60.43,60.43,60.37,60.39,30573.0,58.495,58.495,58.437,58.4563,30573.0
2023-07-18 14:20:00,60.39,60.39,60.3,60.37,62537.0,58.4563,58.4563,58.3692,58.437,62537.0
2023-07-18 14:25:00,60.37,60.41,60.34,60.36,62664.0,58.437,58.4757,58.4079,58.4273,62664.0
2023-07-18 14:30:00,60.36,60.39,60.35,60.36,24229.0,58.4273,58.4563,58.4176,58.4273,24229.0
2023-07-18 14:35:00,60.36,60.37,60.19,60.21,161539.0,58.4273,58.437,58.2627,58.2821,161539.0
2023-07-18 14:40:00,60.22,60.27,60.19,60.2,62354.0,58.2918,58.3402,58.2627,58.2724,62354.0
2023-07-18 14:45:00,60.19,60.24,60.17,60.22,119191.0,58.2627,58.3111,58.2434,58.2918,119191.0
2023-07-18 14:50:00,60.22,60.24,60.15,60.17,123395.0,58.2918,58.3111,58.224,58.2434,123395.0
2023-07-18 14:55:00,60.16,60.18,60.1,60.13,95090.0,58.2337,58.253,58.1756,58.2046,95090.0
2023-07-18 15:00:00,60.13,60.2,60.11,60.19,121789.0,58.2046,58.2724,58.1853,58.2627,121789.0
2023-07-18 15:05:00,60.19,60.19,60.06,60.08,84860.0,58.2627,58.2627,58.1369,58.1562,84860.0
2023-07-18 15:10:00,60.09,60.17,60.07,60.13,78799.0,58.1659,58.2434,58.1466,58.2046,78799.0
2023-07-18 15:15:00,60.14,60.23,60.11,60.23,60696.0,58.2143,58.3014,58.1853,58.3014,60696.0
2023-07-18 15:20:00,60.23,60.24,60.14,60.19,78121.0,58.3014,58.3111,58.2143,58.2627,78121.0
2023-07-18 15:25:00,60.19,60.22,60.17,60.18,43483.0,58.2627,58.2918,58.2434,58.253,43483.0
2023-07-18 15:30:00,60.19,60.2,60.16,60.17,60663.0,58.2627,58.2724,58.2337,58.2434,60663.0
2023-07-18 15:35:00,60.16,60.23,60.15,60.23,107100.0,58.2337,58.3014,58.224,58.3014,107100.0
2023-07-18 15:40:00,60.23,60.29,60.21,60.29,80903.0,58.3014,58.3595,58.2821,58.3595,80903.0
2023-07-18 15:45:00,60.28,60.31,60.14,60.14,137885.0,58.3498,58.3789,58.2143,58.2143,137885.0
2023-07-18 15:50:00,60.14,60.27,60.13,60.17,220979.0,58.2143,58.3402,58.2046,58.2434,220979.0
2023-07-18 15:55:00,60.18,60.18,60.07,60.09,607467.0,58.253,58.253,58.1466,58.1659,607467.0
2023-07-19 09:30:00,60.3,60.57,60.11,60.54,246625.0,58.3692,58.6305,58.1853,58.6015,246625.0
2023-07-19 09:35:00,60.54,60.65,60.42,60.51,124117.0,58.6015,58.708,58.4854,58.5725,124117.0
2023-07-19 09:40:00,60.52,60.53,60.35,60.44,85483.0,58.5821,58.5918,58.4176,58.5047,85483.0
2023-07-19 09:45:00,60.44,60.6,60.37,60.6,108964.0,58.5047,58.6596,58.437,58.6596,108964.0
2023-07-19 09:50:00,60.6,60.6,60.46,60.57,79858.0,58.6596,58.6596,58.5241,58.6305,79858.0
2023-07-19 09:55:00,60.56,60.74,60.56,60.58,101230.0,58.6209,58.7951,58.6209,58.6402,101230.0
2023-07-19 10:00:00,60.57,60.64,60.5,60.53,82521.0,58.6305,58.6983,58.5628,58.5918,82521.0
2023-07-19 10:05:00,60.54,60.61,60.43,60.52,97491.0,58.6015,58.6693,58.495,58.5821,97491.0
2023-07-19 10:10:00,60.53,60.59,60.47,60.53,66422.0,58.5918,58.6499,58.5337,58.5918,66422.0
2023-07-19 10:15:00,60.52,60.68,60.49,60.67,54093.0,58.5821,58.737,58.5531,58.7273,54093.0
2023-07-19 10:20:00,60.66,60.69,60.59,60.6,87176.0,58.7177,58.7467,58.6499,58.6596,87176.0
2023-07-19 10:25:00,60.59,60.6,60.51,60.54,113903.0,58.6499,58.6596,58.5725,58.6015,113903.0
2023-07-19 10:30:00,60.53,60.54,60.4,60.43,79500.0,58.5918,58.6015,58.466,58.495,79500.0
2023-07-19 10:35:00,60.43,60.47,60.27,60.28,54901.0,58.495,58.5337,58.3402,58.3498,54901.0
2023-07-19 10:40:00,60.28,60.34,60.22,60.28,48022.0,58.3498,58.4079,58.2918,58.3498,48022.0
2023-07-19 10:45:00,60.28,60.32,60.22,60.26,60088.0,58.3498,58.3886,58.2918,58.3305,60088.0
2023-07-19 10:50:00,60.27,60.32,60.18,60.2,58687.0,58.3402,58.3886,58.253,58.2724,58687.0
2023-07-19 10:55:00,60.21,60.3,60.16,60.26,54165.0,58.2821,58.3692,58.2337,58.3305,54165.0
2023-07-19 11:00:00,60.26,60.32,60.25,60.26,45484.0,58.3305,58.3886,58.3208,58.3305,45484.0
2023-07-19 11:05:00,60.25,60.37,60.21,60.34,47624.0,58.3208,58.437,58.2821,58.4079,47624.0
2023-07-19 11:10:00,60.34,60.37,60.31,60.32,41837.0,58.4079,58.437,58.3789,58.3886,41837.0
2023-07-19 11:15:00,60.31,60.48,60.29,60.48,51411.0,58.3789,58.5434,58.3595,58.5434,51411.0
2023-07-19 11:20:00,60.48,60.49,60.42,60.43,88271.0,58.5434,58.5531,58.4854,58.495,88271.0
2023-07-19 11:25:00,60.44,60.5,60.44,60.44,76415.0,58.5047,58.5628,58.5047,58.5047,76415.0
2023-07-19 11:30:00,60.44,60.47,60.34,60.35,60253.0,58.5047,58.5337,58.4079,58.4176,60253.0
2023-07-19 11:35:00,60.34,60.44,60.33,60.39,39921.0,58.4079,58.5047,58.3982,58.4563,39921.0
2023-07-19 11:40:00,60.39,60.44,60.38,60.41,75945.0,58.4563,58.5047,58.4466,58.4757,75945.0
2023-07-19 11:45:00,60.4,60.48,60.39,60.46,48100.0,58.466,58.5434,58.4563,58.5241,48100.0
2023-07-19 11:50:00,60.45,60.52,60.39,60.48,85167.0,58.5144,58.5821,58.4563,58.5434,85167.0
2023-07-19 11:55:00,60.48,60.48,60.42,60.43,45919.0,58.5434,58.5434,58.4854,58.495,45919.0
2023-07-19 12:00:00,60.42,60.46,60.34,60.36,74530.0,58.4854,58.5241,58.4079,58.4273,74530.0
2023-07-19 12:05:00,60.36,60.38,60.29,60.38,97087.0,58.4273,58.4466,58.3595,58.4466,97087.0
2023-07-19 12:10:00,60.37,60.4,60.34,60.34,61144.0,58.437,58.466,58.4079,58.4079,61144.0
2023-07-19 12:15:00,60.34,60.46,60.31,60.39,103113.0,58.4079,58.5241,58.3789,58.4563,103113.0
2023-07-19 12:20:00,60.39,60.41,60.34,60.39,51485.0,58.4563,58.4757,58.4079,58.4563,51485.0
2023-07-19 12:25:00,60.39,60.39,60.21,60.22,58334.0,58.4563,58.4563,58.2821,58.2918,58334.0
2023-07-19 12:30:00,60.2,60.2,60.07,60.11,50524.0,58.2724,58.2724,58.1466,58.1853,50524.0
2023-07-19 12:35:00,60.12,60.12,60.01,60.06,66311.0,58.195,58.195,58.0885,58.1369,66311.0
2023-07-19 12:40:00,60.05,60.16,60.05,60.14,66604.0,58.1272,58.2337,58.1272,58.2143,66604.0
2023-07-19 12:45:00,60.14,60.19,60.09,60.19,87508.0,58.2143,58.2627,58.1659,58.2627,87508.0
2023-07-19 12:50:00,60.19,60.22,60.13,60.17,99221.0,58.2627,58.2918,58.2046,58.2434,99221.0
2023-07-19 12:55:00,60.17,60.23,60.14,60.22,85033.0,58.2434,58.3014,58.2143,58.2918,85033.0
2023-07-19 13:00:00,60.22,60.22,60.16,60.17,130576.0,58.2918,58.2918,58.2337,58.2434,130576.0
2023-07-19 13:05:00,60.18,60.18,60.08,60.12,31140.0,58.253,58.253,58.1562,58.195,31140.0
2023-07-19 13:10:00,60.12,60.2,60.11,60.2,36190.0,58.195,58.2724,58.1853,58.2724,36190.0
2023-07-19 13:15:00,60.19,60.23,60.16,60.22,87134.0,58.2627,58.3014,58.2337,58.2918,87134.0
2023-07-19 13:20:00,60.21,60.21,60.1,60.19,60939.0,58.2821,58.2821,58.1756,58.2627,60939.0
2023-07-19 13:25:00,60.19,60.2,60.14,60.17,17309.0,58.2627,58.2724,58.2143,58.2434,17309.0
2023-07-19 13:30:00,60.18,60.2,60.15,60.15,17211.0,58.253,58.2724,58.224,58.224,17211.0
2023-07-19 13:35:00,60.16,60.16,60.11,60.13,47495.0,58.2337,58.2337,58.1853,58.2046,47495.0
2023-07-19 13:40:00,60.14,60.17,60.09,60.11,22429.0,58.2143,58.2434,58.1659,58.1853,22429.0
2023-07-19 13:45:00,60.1,60.11,60.03,60.08,36666.0,58.1756,58.1853,58.1078,58.1562,36666.0
2023-07-19 13:50:00,60.08,60.08,59.98,60.0,98077.0,58.1562,58.1562,58.0594,58.0788,98077.0
2023-07-19 13:55:00,59.99,60.02,59.97,60.0,33079.0,58.0691,58.0982,58.0498,58.0788,33079.0
2023-07-19 14:00:00,59.99,60.05,59.95,60.04,66944.0,58.0691,58.1272,58.0304,58.1175,66944.0
2023-07-19 14:05:00,60.04,60.06,59.99,60.0,68213.0,58.1175,58.1369,58.0691,58.0788,68213.0
2023-07-19 14:10:00,60.0,60.05,60.0,60.01,88886.0,58.0788,58.1272,58.0788,58.0885,88886.0
2023-07-19 14:15:00,60.01,60.03,59.99,60.03,30228.0,58.0885,58.1078,58.0691,58.1078,30228.0
2023-07-19 14:20:00,60.02,60.1,60.01,60.04,78698.0,58.0982,58.1756,58.0885,58.1175,78698.0
2023-07-19 14:25:00,60.05,60.1,60.04,60.08,28196.0,58.1272,58.1756,58.1175,58.1562,28196.0
2023-07-19 14:30:00,60.07,60.11,60.06,60.1,30597.0,58.1466,58.1853,58.1369,58.1756,30597.0
2023-07-19 14:35:00,60.1,60.14,60.09,60.14,45983.0,58.1756,58.2143,58.1659,58.2143,45983.0
2023-07-19 14:40:00,60.14,60.15,60.12,60.14,20386.0,58.2143,58.224,58.195,58.2143,20386.0
2023-07-19 14:45:00,60.13,60.13,60.08,60.1,31331.0,58.2046,58.2046,58.1562,58.1756,31331.0
2023-07-19 14:50:00,60.09,60.11,60.08,60.1,42431.0,58.1659,58.1853,58.1562,58.1756,42431.0
2023-07-19 14:55:00,60.1,60.11,60.07,60.08,30243.0,58.1756,58.1853,58.1466,58.1562,30243.0
2023-07-19 15:00:00,60.08,60.11,60.07,60.11,38945.0,58.1562,58.1853,58.1466,58.1853,38945.0
2023-07-19 15:05:00,60.11,60.14,60.09,60.12,47809.0,58.1853,58.2143,58.1659,58.195,47809.0
2023-07-19 15:10:00,60.11,60.12,60.08,60.11,36430.0,58.1853,58.195,58.1562,58.1853,36430.0
2023-07-19 15:15:00,60.11,60.17,60.11,60.15,60457.0,58.1853,58.2434,58.1853,58.224,60457.0
2023-07-19 15:20:00,60.14,60.17,60.13,60.16,18291.0,58.2143,58.2434,58.2046,58.2337,18291.0
2023-07-19 15:25:00,60.17,60.2,60.14,60.15,44092.0,58.2434,58.2724,58.2143,58.224,44092.0
2023-07-19 15:30:00,60.14,60.16,60.11,60.12,43703.0,58.2143,58.2337,58.1853,58.195,43703.0
2023-07-19 15:35:00,60.11,60.17,60.07,60.13,43251.0,58.1853,58.2434,58.1466,58.2046,43251.0
2023-07-19 15:40:00,60.14,60.15,60.09,60.1,63891.0,58.2143,58.224,58.1659,58.1756,63891.0
2023-07-19 15:45:00,60.09,60.11,60.05,60.07,92051.0,58.1659,58.1853,58.1272,58.1466,92051.0
2023-07-19 15:50:00,60.07,60.17,60.07,60.15,150925.0,58.1466,58.2434,58.1466,58.224,150925.0
2023-07-19 15:55:00,60.15,60.22,60.12,60.15,354987.0,58.224,58.2918,58.195,58.224,354987.0
2023-07-20 09:30:00,60.6,60.81,60.5,60.81,270630.0,58.6596,58.8629,58.5628,58.8629,270630.0
2023-07-20 09:35:00,60.8,60.9,60.65,60.66,164907.0,58.8532,58.95,58.708,58.7177,164907.0
2023-07-20 09:40:00,60.64,60.65,60.32,60.38,113009.0,58.6983,58.708,58.3886,58.4466,113009.0
2023-07-20 09:45:00,60.39,60.66,60.39,60.56,83157.0,58.4563,58.7177,58.4563,58.6209,83157.0
2023-07-20 09:50:00,60.57,60.68,60.51,60.62,57123.0,58.6305,58.737,58.5725,58.6789,57123.0
2023-07-20 09:55:00,60.62,60.66,60.55,60.63,58559.0,58.6789,58.7177,58.6112,58.6886,58559.0
2023-07-20 10:00:00,60.62,60.7,60.52,60.55,94087.0,58.6789,58.7564,58.5821,58.6112,94087.0
2023-07-20 10:05:00,60.54,60.55,60.44,60.46,59528.0,58.6015,58.6112,58.5047,58.5241,59528.0
2023-07-20 10:10:00,60.45,60.58,60.41,60.49,49299.0,58.5144,58.6402,58.4757,58.5531,49299.0
2023-07-20 10:15:00,60.48,60.55,60.42,60.5,48098.0,58.5434,58.6112,58.4854,58.5628,48098.0
2023-07-20 10:20:00,60.51,60.51,60.43,60.46,32610.0,58.5725,58.5725,58.495,58.5241,32610.0
2023-07-20 10:25:00,60.47,60.51,60.42,60.46,50115.0,58.5337,58.5725,58.4854,58.5241,50115.0
2023-07-20 10:30:00,60.47,60.54,60.42,60.5,42320.0,58.5337,58.6015,58.4854,58.5628,42320.0
2023-07-20 10:35:00,60.49,60.58,60.44,60.45,54659.0,58.5531,58.6402,58.5047,58.5144,54659.0
2023-07-20 10:40:00,60.43,60.49,60.41,60.45,35704.0,58.495,58.5531,58.4757,58.5144,35704.0
2023-07-20 10:45:00,60.46,60.55,60.45,60.48,49878.0,58.5241,58.6112,58.5144,58.5434,49878.0
2023-07-20 10:50:00,60.48,60.6,60.48,60.59,91486.0,58.5434,58.6596,58.5434,58.6499,91486.0
2023-07-20 10:55:00,60.58,60.61,60.51,60.6,74486.0,58.6402,58.6693,58.5725,58.6596,74486.0
2023-07-20 11:00:00,60.61,60.68,60.59,60.63,45042.0,58.6693,58.737,58.6499,58.6886,45042.0
2023-07-20 11:05:00,60.63,60.63,60.53,60.55,83761.0,58.6886,58.6886,58.5918,58.6112,83761.0
2023-07-20 11:10:00,60.54,60.6,60.49,60.49,59767.0,58.6015,58.6596,58.5531,58.5531,59767.0
2023-07-20 11:15:00,60.5,60.58,60.48,60.51,31810.0,58.5628,58.6402,58.5434,58.5725,31810.0
2023-07-20 11:20:00,60.51,60.53,60.45,60.5,26762.0,58.5725,58.5918,58.5144,58.5628,26762.0
2023-07-20 11:25:00,60.49,60.55,60.45,60.46,45381.0,58.5531,58.6112,58.5144,58.5241,45381.0
2023-07-20 11:30:00,60.45,60.47,60.28,60.31,63359.0,58.5144,58.5337,58.3498,58.3789,63359.0
2023-07-20 11:35:00,60.3,60.34,60.23,60.23,42694.0,58.3692,58.4079,58.3014,58.3014,42694.0
2023-07-20 11:40:00,60.23,60.28,60.19,60.2,62663.0,58.3014,58.3498,58.2627,58.2724,62663.0
2023-07-20 11:45:00,60.21,60.26,60.13,60.15,102800.0,58.2821,58.3305,58.2046,58.224,102800.0
2023-07-20 11:50:00,60.15,60.24,60.14,60.22,54815.0,58.224,58.3111,58.2143,58.2918,54815.0
2023-07-20 11:55:00,60.22,60.32,60.21,60.29,65636.0,58.2918,58.3886,58.2821,58.3595,65636.0
2023-07-20 12:00:00,60.31,60.4,60.3,60.32,42748.0,58.3789,58.466,58.3692,58.3886,42748.0
2023-07-20 12:05:00,60.3,60.42,60.28,60.42,68334.0,58.3692,58.4854,58.3498,58.4854,68334.0
2023-07-20 12:10:00,60.43,60.44,60.34,60.36,60788.0,58.495,58.5047,58.4079,58.4273,60788.0
2023-07-20 12:15:00,60.35,60.45,60.34,60.38,80336.0,58.4176,58.5144,58.4079,58.4466,80336.0
2023-07-20 12:20:00,60.37,60.4,60.33,60.4,22771.0,58.437,58.466,58.3982,58.466,22771.0
2023-07-20 12:25:00,60.4,60.45,60.38,60.43,41661.0,58.466,58.5144,58.4466,58.495,41661.0
2023-07-20 12:30:00,60.43,60.46,60.4,60.44,30114.0,58.495,58.5241,58.466,58.5047,30114.0
2023-07-20 12:35:00,60.44,60.47,60.37,60.42,22372.0,58.5047,58.5337,58.437,58.4854,22372.0
2023-07-20 12:40:00,60.4,60.45,60.38,60.39,22832.0,58.466,58.5144,58.4466,58.4563,22832.0
2023-07-20 12:45:00,60.39,60.42,60.37,60.42,15561.0,58.4563,58.4854,58.437,58.4854,15561.0
2023-07-20 12:50:00,60.42,60.44,60.4,60.42,26425.0,58.4854,58.5047,58.466,58.4854,26425.0
2023-07-20 12:55:00,60.43,60.43,60.36,60.41,17398.0,58.495,58.495,58.4273,58.4757,17398.0
2023-07-20 13:00:00,60.4,60.42,60.39,60.39,30464.0,58.466,58.4854,58.4563,58.4563,30464.0
2023-07-20 13:05:00,60.39,60.44,60.36,60.37,34379.0,58.4563,58.5047,58.4273,58.437,34379.0
2023-07-20 13:10:00,60.37,60.43,60.37,60.4,47740.0,58.437,58.495,58.437,58.466,47740.0
2023-07-20 13:15:00,60.4,60.42,60.34,60.36,23678.0,58.466,58.4854,58.4079,58.4273,23678.0
2023-07-20 13:20:00,60.36,60.43,60.34,60.36,23425.0,58.4273,58.495,58.4079,58.4273,23425.0
2023-07-20 13:25:00,60.35,60.38,60.33,60.38,25868.0,58.4176,58.4466,58.3982,58.4466,25868.0
2023-07-20 13:30:00,60.37,60.42,60.35,60.42,32922.0,58.437,58.4854,58.4176,58.4854,32922.0
2023-07-20 13:35:00,60.4,60.44,60.36,60.37,18050.0,58.466,58.5047,58.4273,58.437,18050.0
2023-07-20 13:40:00,60.37,60.4,60.36,60.4,22833.0,58.437,58.466,58.4273,58.466,22833.0
2023-07-20 13:45:00,60.41,60.41,60.36,60.38,19326.0,58.4757,58.4757,58.4273,58.4466,19326.0
2023-07-20 13:50:00,60.38,60.38,60.35,60.36,24512.0,58.4466,58.4466,58.4176,58.4273,24512.0
2023-07-20 13:55:00,60.36,60.43,60.36,60.43,55043.0,58.4273,58.495,58.4273,58.495,55043.0
2023-07-20 14:00:00,60.44,60.45,60.4,60.44,34027.0,58.5047,58.5144,58.466,58.5047,34027.0
2023-07-20 14:05:00,60.44,60.47,60.43,60.46,19385.0,58.5047,58.5337,58.495,58.5241,19385.0
2023-07-20 14:10:00,60.45,60.46,60.38,60.39,23712.0,58.5144,58.5241,58.4466,58.4563,23712.0
2023-07-20 14:15:00,60.39,60.41,60.36,60.41,32210.0,58.4563,58.4757,58.4273,58.4757,32210.0
2023-07-20 14:20:00,60.4,60.47,60.39,60.43,28370.0,58.466,58.5337,58.4563,58.495,28370.0
2023-07-20 14:25:00,60.43,60.43,60.37,60.38,50885.0,58.495,58.495,58.437,58.4466,50885.0
2023-07-20 14:30:00,60.38,60.47,60.37,60.44,41390.0,58.4466,58.5337,58.437,58.5047,41390.0
2023-07-20 14:35:00,60.44,60.5,60.43,60.49,51595.0,58.5047,58.5628,58.495,58.5531,51595.0
2023-07-20 14:40:00,60.5,60.52,60.48,60.5,46807.0,58.5628,58.5821,58.5434,58.5628,46807.0
2023-07-20 14:45:00,60.5,60.51,60.45,60.5,44371.0,58.5628,58.5725,58.5144,58.5628,44371.0
2023-07-20 14:50:00,60.5,60.54,60.5,60.53,38073.0,58.5628,58.6015,58.5628,58.5918,38073.0
2023-07-20 14:55:00,60.52,60.55,60.5,60.54,36861.0,58.5821,58.6112,58.5628,58.6015,36861.0
2023-07-20 15:00:00,60.55,60.57,60.51,60.52,83900.0,58.6112,58.6305,58.5725,58.5821,83900.0
2023-07-20 15:05:00,60.53,60.55,60.49,60.51,45815.0,58.5918,58.6112,58.5531,58.5725,45815.0
2023-07-20 15:10:00,60.51,60.55,60.51,60.53,38333.0,58.5725,58.6112,58.5725,58.5918,38333.0
2023-07-20 15:15:00,60.53,60.54,60.48,60.5,52044.0,58.5918,58.6015,58.5434,58.5628,52044.0
2023-07-20 15:20:00,60.5,60.52,60.45,60.46,49363.0,58.5628,58.5821,58.5144,58.5241,49363.0
2023-07-20 15:25:00,60.46,60.46,60.39,60.41,61456.0,58.5241,58.5241,58.4563,58.4757,61456.0
2023-07-20 15:30:00,60.41,60.43,60.38,60.4,97096.0,58.4757,58.495,58.4466,58.466,97096.0
2023-07-20 15:35:00,60.39,60.45,60.38,60.43,45557.0,58.4563,58.5144,58.4466,58.495,45557.0
2023-07-20 15:40:00,60.43,60.44,60.38,60.39,60974.0,58.495,58.5047,58.4466,58.4563,60974.0
2023-07-20 15:45:00,60.38,60.39,60.34,60.38,67708.0,58.4466,58.4563,58.4079,58.4466,67708.0
2023-07-20 15:50:00,60.38,60.44,60.36,60.44,167963.0,58.4466,58.5047,58.4273,58.5047,167963.0
2023-07-20 15:55:00,60.44,60.51,60.41,60.45,242130.0,58.5047,58.5725,58.4757,58.5144,242130.0
2023-07-21 09:30:00,60.59,60.95,60.52,60.76,318382.0,58.6499,58.9984,58.5821,58.8145,318382.0
2023-07-21 09:35:00,60.75,60.87,60.7,60.82,99002.0,58.8048,58.9209,58.7564,58.8725,99002.0
2023-07-21 09:40:00,60.82,60.84,60.53,60.53,87847.0,58.8725,58.8919,58.5918,58.5918,87847.0
2023-07-21 09:45:00,60.53,60.57,60.34,60.35,110770.0,58.5918,58.6305,58.4079,58.4176,110770.0
2023-07-21 09:50:00,60.35,60.42,60.22,60.42,77038.0,58.4176,58.4854,58.2918,58.4854,77038.0
2023-07-21 09:55:00,60.44,60.44,60.29,60.33,79414.0,58.5047,58.5047,58.3595,58.3982,79414.0
2023-07-21 10:00:00,60.35,60.45,60.2,60.42,167914.0,58.4176,58.5144,58.2724,58.4854,167914.0
2023-07-21 10:05:00,60.42,60.46,60.36,60.46,100325.0,58.4854,58.5241,58.4273,58.5241,100325.0
2023-07-21 10:10:00,60.49,60.61,60.47,60.61,79267.0,58.5531,58.6693,58.5337,58.6693,79267.0
2023-07-21 10:15:00,60.61,60.62,60.52,60.59,34655.0,58.6693,58.6789,58.5821,58.6499,34655.0
2023-07-21 10:20:00,60.59,60.65,60.57,60.59,30302.0,58.6499,58.708,58.6305,58.6499,30302.0
2023-07-21 10:25:00,60.58,60.61,60.53,60.55,47909.0,58.6402,58.6693,58.5918,58.6112,47909.0
2023-07-21 10:30:00,60.54,60.6,60.48,60.6,49114.0,58.6015,58.6596,58.5434,58.6596,49114.0
2023-07-21 10:35:00,60.59,60.68,60.55,60.63,60831.0,58.6499,58.737,58.6112,58.6886,60831.0
2023-07-21 10:40:00,60.62,60.66,60.56,60.59,34395.0,58.6789,58.7177,58.6209,58.6499,34395.0
2023-07-21 10:45:00,60.59,60.61,60.45,60.54,84390.0,58.6499,58.6693,58.5144,58.6015,84390.0
2023-07-21 10:50:00,60.55,60.61,60.51,60.61,22133.0,58.6112,58.6693,58.5725,58.6693,22133.0
2023-07-21 10:55:00,60.61,60.63,60.54,60.58,33735.0,58.6693,58.6886,58.6015,58.6402,33735.0
2023-07-21 11:00:00,60.58,60.64,60.55,60.55,44752.0,58.6402,58.6983,58.6112,58.6112,44752.0
2023-07-21 11:05:00,60.56,60.57,60.41,60.43,60140.0,58.6209,58.6305,58.4757,58.495,60140.0
2023-07-21 11:10:00,60.43,60.49,60.41,60.46,37967.0,58.495,58.5531,58.4757,58.5241,37967.0
2023-07-21 11:15:00,60.46,60.55,60.44,60.53,49831.0,58.5241,58.6112,58.5047,58.5918,49831.0
2023-07-21 11:20:00,60.53,60.55,60.46,60.49,28570.0,58.5918,58.6112,58.5241,58.5531,28570.0
2023-07-21 11:25:00,60.48,60.56,60.45,60.55,51797.0,58.5434,58.6209,58.5144,58.6112,51797.0
2023-07-21 11:30:00,60.55,60.62,60.54,60.56,79615.0,58.6112,58.6789,58.6015,58.6209,79615.0
2023-07-21 11:35:00,60.57,60.59,60.55,60.57,49349.0,58.6305,58.6499,58.6112,58.6305,49349.0
2023-07-21 11:40:00,60.58,60.68,60.57,60.67,69251.0,58.6402,58.737,58.6305,58.7273,69251.0
2023-07-21 11:45:00,60.68,60.69,60.61,60.68,34462.0,58.737,58.7467,58.6693,58.737,34462.0
2023-07-21 11:50:00,60.68,60.73,60.68,60.72,34972.0,58.737,58.7854,58.737,58.7757,34972.0
2023-07-21 11:55:00,60.71,60.72,60.67,60.7,24860.0,58.7661,58.7757,58.7273,58.7564,24860.0
2023-07-21 12:00:00,60.7,60.7,60.64,60.65,17599.0,58.7564,58.7564,58.6983,58.708,17599.0
2023-07-21 12:05:00,60.65,60.69,60.61,60.62,34502.0,58.708,58.7467,58.6693,58.6789,34502.0
2023-07-21 12:10:00,60.62,60.63,60.59,60.62,14350.0,58.6789,58.6886,58.6499,58.6789,14350.0
2023-07-21 12:15:00,60.63,60.68,60.62,60.64,18048.0,58.6886,58.737,58.6789,58.6983,18048.0
2023-07-21 12:20:00,60.64,60.69,60.61,60.69,20533.0,58.6983,58.7467,58.6693,58.7467,20533.0
2023-07-21 12:25:00,60.69,60.75,60.68,60.74,65441.0,58.7467,58.8048,58.737,58.7951,65441.0
2023-07-21 12:30:00,60.74,60.74,60.69,60.72,17997.0,58.7951,58.7951,58.7467,58.7757,17997.0
2023-07-21 12:35:00,60.71,60.71,60.62,60.65,29669.0,58.7661,58.7661,58.6789,58.708,29669.0
2023-07-21 12:40:00,60.65,60.68,60.63,60.68,25541.0,58.708,58.737,58.6886,58.737,25541.0
2023-07-21 12:45:00,60.68,60.68,60.56,60.6,42232.0,58.737,58.737,58.6209,58.6596,42232.0
2023-07-21 12:50:00,60.6,60.65,60.58,60.65,44838.0,58.6596,58.708,58.6402,58.708,44838.0
2023-07-21 12:55:00,60.64,60.65,60.61,60.63,24277.0,58.6983,58.708,58.6693,58.6886,24277.0
2023-07-21 13:00:00,60.62,60.66,60.61,60.63,40468.0,58.6789,58.7177,58.6693,58.6886,40468.0
2023-07-21 13:05:00,60.62,60.65,60.61,60.64,12122.0,58.6789,58.708,58.6693,58.6983,12122.0
2023-07-21 13:10:00,60.64,60.65,60.57,60.58,40495.0,58.6983,58.708,58.6305,58.6402,40495.0
2023-07-21 13:15:00,60.57,60.58,60.54,60.55,22443.0,58.6305,58.6402,58.6015,58.6112,22443.0
2023-07-21 13:20:00,60.54,60.56,60.52,60.55,20163.0,58.6015,58.6209,58.5821,58.6112,20163.0
2023-07-21 13:25:00,60.54,60.57,60.51,60.52,13277.0,58.6015,58.6305,58.5725,58.5821,13277.0
2023-07-21 13:30:00,60.53,60.54,60.48,60.48,40067.0,58.5918,58.6015,58.5434,58.5434,40067.0
2023-07-21 13:35:00,60.47,60.51,60.46,60.48,25735.0,58.5337,58.5725,58.5241,58.5434,25735.0
2023-07-21 13:40:00,60.48,60.48,60.45,60.46,18649.0,58.5434,58.5434,58.5144,58.5241,18649.0
2023-07-21 13:45:00,60.46,60.46,60.41,60.45,39396.0,58.5241,58.5241,58.4757,58.5144,39396.0
2023-07-21 13:50:00,60.45,60.49,60.44,60.48,20587.0,58.5144,58.5531,58.5047,58.5434,20587.0
2023-07-21 13:55:00,60.47,60.49,60.45,60.48,30657.0,58.5337,58.5531,58.5144,58.5434,30657.0
2023-07-21 14:00:00,60.48,60.5,60.45,60.48,55012.0,58.5434,58.5628,58.5144,58.5434,55012.0
2023-07-21 14:05:00,60.48,60.51,60.46,60.49,23229.0,58.5434,58.5725,58.5241,58.5531,23229.0
2023-07-21 14:10:00,60.5,60.52,60.46,60.47,20236.0,58.5628,58.5821,58.5241,58.5337,20236.0
2023-07-21 14:15:00,60.46,60.5,60.45,60.48,41390.0,58.5241,58.5628,58.5144,58.5434,41390.0
2023-07-21 14:20:00,60.48,60.55,60.48,60.53,42967.0,58.5434,58.6112,58.5434,58.5918,42967.0
2023-07-21 14:25:00,60.53,60.59,60.52,60.58,100553.0,58.5918,58.6499,58.5821,58.6402,100553.0
2023-07-21 14:30:00,60.58,60.62,60.55,60.59,103443.0,58.6402,58.6789,58.6112,58.6499,103443.0
2023-07-21 14:35:00,60.59,60.67,60.58,60.65,52591.0,58.6499,58.7273,58.6402,58.708,52591.0
2023-07-21 14:40:00,60.65,60.73,60.64,60.7,48049.0,58.708,58.7854,58.6983,58.7564,48049.0
2023-07-21 14:45:00,60.69,60.72,60.69,60.72,33483.0,58.7467,58.7757,58.7467,58.7757,33483.0
2023-07-21 14:50:00,60.71,60.73,60.66,60.69,82655.0,58.7661,58.7854,58.7177,58.7467,82655.0
2023-07-21 14:55:00,60.69,60.7,60.66,60.69,38917.0,58.7467,58.7564,58.7177,58.7467,38917.0
2023-07-21 15:00:00,60.68,60.69,60.62,60.63,59143.0,58.737,58.7467,58.6789,58.6886,59143.0
2023-07-21 15:05:00,60.62,60.62,60.52,60.53,70652.0,58.6789,58.6789,58.5821,58.5918,70652.0
2023-07-21 15:10:00,60.53,60.57,60.52,60.55,52979.0,58.5918,58.6305,58.5821,58.6112,52979.0
2023-07-21 15:15:00,60.55,60.6,60.54,60.59,51761.0,58.6112,58.6596,58.6015,58.6499,51761.0
2023-07-21 15:20:00,60.58,60.59,60.53,60.56,60399.0,58.6402,58.6499,58.5918,58.6209,60399.0
2023-07-21 15:25:00,60.55,60.6,60.55,60.6,46574.0,58.6112,58.6596,58.6112,58.6596,46574.0
2023-07-21 15:30:00,60.6,60.62,60.57,60.57,95178.0,58.6596,58.6789,58.6305,58.6305,95178.0
2023-07-21 15:35:00,60.57,60.6,60.55,60.59,82630.0,58.6305,58.6596,58.6112,58.6499,82630.0
2023-07-21 15:40:00,60.58,60.61,60.55,60.6,86247.0,58.6402,58.6693,58.6112,58.6596,86247.0
2023-07-21 15:45:00,60.6,60.7,60.58,60.65,145984.0,58.6596,58.7564,58.6402,58.708,145984.0
2023-07-21 15:50:00,60.64,60.75,60.6,60.73,313178.0,58.6983,58.8048,58.6596,58.7854,313178.0
2023-07-21 15:55:00,60.73,60.79,60.71,60.74,356974.0,58.7854,58.8435,58.7661,58.7951,356974.0
2023-07-24 09:30:00,61.21,61.29,61.06,61.16,338292.0,59.2501,59.3275,59.1049,59.2017,338292.0
2023-07-24 09:35:00,61.18,61.69,61.17,61.69,336784.0,59.221,59.7147,59.2113,59.7147,336784.0
2023-07-24 09:40:00,61.69,61.8,61.6,61.61,187941.0,59.7147,59.8212,59.6276,59.6372,187941.0
2023-07-24 09:45:00,61.6,61.84,61.57,61.83,213476.0,59.6276,59.8599,59.5985,59.8502,213476.0
2023-07-24 09:50:00,61.85,61.99,61.8,61.98,288974.0,59.8696,60.0051,59.8212,59.9954,288974.0
2023-07-24 09:55:00,61.98,61.99,61.68,61.92,157688.0,59.9954,60.0051,59.705,59.9373,157688.0
2023-07-24 10:00:00,61.93,62.04,61.88,62.01,333780.0,59.947,60.0535,59.8986,60.0244,333780.0
2023-07-24 10:05:00,62.01,62.15,61.97,62.15,178160.0,60.0244,60.16,59.9857,60.16,178160.0
2023-07-24 10:10:00,62.14,62.25,62.02,62.06,149911.0,60.1503,60.2568,60.0341,60.0728,149911.0
2023-07-24 10:15:00,62.05,62.05,61.83,61.91,153156.0,60.0632,60.0632,59.8502,59.9276,153156.0
2023-07-24 10:20:00,61.91,61.95,61.66,61.74,137172.0,59.9276,59.9664,59.6856,59.7631,137172.0
2023-07-24 10:25:00,61.77,61.89,61.67,61.88,68661.0,59.7921,59.9083,59.6953,59.8986,68661.0
2023-07-24 10:30:00,61.89,61.92,61.76,61.88,56018.0,59.9083,59.9373,59.7824,59.8986,56018.0
2023-07-24 10:35:00,61.87,61.93,61.84,61.91,51319.0,59.8889,59.947,59.8599,59.9276,51319.0
2023-07-24 10:40:00,61.92,62.07,61.9,62.06,93206.0,59.9373,60.0825,59.918,60.0728,93206.0
2023-07-24 10:45:00,62.05,62.12,62.0,62.06,120042.0,60.0632,60.1309,60.0148,60.0728,120042.0
2023-07-24 10:50:00,62.06,62.09,62.03,62.08,98087.0,60.0728,60.1019,60.0438,60.0922,98087.0
2023-07-24 10:55:00,62.07,62.16,62.05,62.13,117202.0,60.0825,60.1696,60.0632,60.1406,117202.0
2023-07-24 11:00:00,62.14,62.26,62.11,62.26,167507.0,60.1503,60.2664,60.1212,60.2664,167507.0
2023-07-24 11:05:00,62.25,62.33,62.24,62.32,151814.0,60.2568,60.3342,60.2471,60.3245,151814.0
2023-07-24 11:10:00,62.33,62.35,62.16,62.17,95035.0,60.3342,60.3536,60.1696,60.1793,95035.0
2023-07-24 11:15:00,62.17,62.33,62.13,62.33,92663.0,60.1793,60.3342,60.1406,60.3342,92663.0
2023-07-24 11:20:00,62.33,62.54,62.33,62.53,314585.0,60.3342,60.5375,60.3342,60.5278,314585.0
2023-07-24 11:25:00,62.52,62.55,62.47,62.49,101164.0,60.5181,60.5471,60.4697,60.4891,101164.0
2023-07-24 11:30:00,62.48,62.52,62.43,62.45,50025.0,60.4794,60.5181,60.431,60.4503,50025.0
2023-07-24 11:35:00,62.45,62.54,62.41,62.53,79614.0,60.4503,60.5375,60.4116,60.5278,79614.0
2023-07-24 11:40:00,62.53,62.55,62.46,62.55,92884.0,60.5278,60.5471,60.46,60.5471,92884.0
2023-07-24 11:45:00,62.54,62.7,62.53,62.7,443162.0,60.5375,60.6923,60.5278,60.6923,443162.0
2023-07-24 11:50:00,62.7,62.86,62.69,62.85,265711.0,60.6923,60.8472,60.6827,60.8375,265711.0
2023-07-24 11:55:00,62.85,62.85,62.68,62.69,118654.0,60.8375,60.8375,60.673,60.6827,118654.0
2023-07-24 12:00:00,62.69,62.69,62.6,62.61,95695.0,60.6827,60.6827,60.5955,60.6052,95695.0
2023-07-24 12:05:00,62.6,62.6,62.52,62.55,52293.0,60.5955,60.5955,60.5181,60.5471,52293.0
2023-07-24 12:10:00,62.55,62.58,62.5,62.53,49794.0,60.5471,60.5762,60.4987,60.5278,49794.0
2023-07-24 12:15:00,62.53,62.53,62.42,62.5,110780.0,60.5278,60.5278,60.4213,60.4987,110780.0
2023-07-24 12:20:00,62.51,62.54,62.47,62.48,47100.0,60.5084,60.5375,60.4697,60.4794,47100.0
2023-07-24 12:25:00,62.49,62.6,62.47,62.6,63487.0,60.4891,60.5955,60.4697,60.5955,63487.0
2023-07-24 12:30:00,62.6,62.63,62.55,62.61,58214.0,60.5955,60.6246,60.5471,60.6052,58214.0
2023-07-24 12:35:00,62.6,62.64,62.57,62.63,42009.0,60.5955,60.6343,60.5665,60.6246,42009.0
2023-07-24 12:40:00,62.64,62.72,62.62,62.72,69528.0,60.6343,60.7117,60.6149,60.7117,69528.0
2023-07-24 12:45:00,62.71,62.78,62.69,62.78,64562.0,60.702,60.7698,60.6827,60.7698,64562.0
2023-07-24 12:50:00,62.78,62.78,62.71,62.77,65292.0,60.7698,60.7698,60.702,60.7601,65292.0
2023-07-24 12:55:00,62.77,62.8,62.73,62.78,76671.0,60.7601,60.7891,60.7214,60.7698,76671.0
2023-07-24 13:00:00,62.77,62.77,62.7,62.73,71850.0,60.7601,60.7601,60.6923,60.7214,71850.0
2023-07-24 13:05:00,62.73,62.76,62.7,62.73,45011.0,60.7214,60.7504,60.6923,60.7214,45011.0
2023-07-24 13:10:00,62.74,62.8,62.71,62.79,36474.0,60.7311,60.7891,60.702,60.7795,36474.0
2023-07-24 13:15:00,62.8,62.84,62.76,62.82,87599.0,60.7891,60.8279,60.7504,60.8085,87599.0
2023-07-24 13:20:00,62.82,62.88,62.81,62.86,87736.0,60.8085,60.8666,60.7988,60.8472,87736.0
2023-07-24 13:25:00,62.86,62.97,62.86,62.97,90509.0,60.8472,60.9537,60.8472,60.9537,90509.0
2023-07-24 13:30:00,62.96,63.0,62.92,62.98,144828.0,60.944,60.9827,60.9053,60.9634,144828.0
2023-07-24 13:35:00,62.98,63.03,62.97,63.02,242327.0,60.9634,61.0118,60.9537,61.0021,242327.0
2023-07-24 13:40:00,63.03,63.04,62.98,62.99,77451.0,61.0118,61.0215,60.9634,60.9731,77451.0
2023-07-24 13:45:00,62.99,63.0,62.91,62.91,60958.0,60.9731,60.9827,60.8956,60.8956,60958.0
2023-07-24 13:50:00,62.91,62.91,62.81,62.83,93768.0,60.8956,60.8956,60.7988,60.8182,93768.0
2023-07-24 13:55:00,62.82,62.89,62.81,62.88,57752.0,60.8085,60.8763,60.7988,60.8666,57752.0
2023-07-24 14:00:00,62.89,62.91,62.87,62.87,59360.0,60.8763,60.8956,60.8569,60.8569,59360.0
2023-07-24 14:05:00,62.88,62.89,62.79,62.8,72129.0,60.8666,60.8763,60.7795,60.7891,72129.0
2023-07-24 14:10:00,62.79,62.81,62.72,62.74,112115.0,60.7795,60.7988,60.7117,60.7311,112115.0
2023-07-24 14:15:00,62.73,62.78,62.68,62.71,78019.0,60.7214,60.7698,60.673,60.702,78019.0
2023-07-24 14:20:00,62.71,62.72,62.65,62.68,50277.0,60.702,60.7117,60.6439,60.673,50277.0
2023-07-24 14:25:00,62.68,62.7,62.63,62.64,66005.0,60.673,60.6923,60.6246,60.6343,66005.0
2023-07-24 14:30:00,62.65,62.66,62.57,62.58,87272.0,60.6439,60.6536,60.5665,60.5762,87272.0
2023-07-24 14:35:00,62.59,62.59,62.49,62.52,94210.0,60.5859,60.5859,60.4891,60.5181,94210.0
2023-07-24 14:40:00,62.52,62.55,62.45,62.46,69222.0,60.5181,60.5471,60.4503,60.46,69222.0
2023-07-24 14:45:00,62.46,62.46,62.37,62.38,83810.0,60.46,60.46,60.3729,60.3826,83810.0
2023-07-24 14:50:00,62.37,62.4,62.33,62.39,64072.0,60.3729,60.402,60.3342,60.3923,64072.0
2023-07-24 14:55:00,62.38,62.46,62.36,62.46,55188.0,60.3826,60.46,60.3632,60.46,55188.0
2023-07-24 15:00:00,62.46,62.46,62.31,62.34,47289.0,60.46,60.46,60.3148,60.3439,47289.0
2023-07-24 15:05:00,62.34,62.36,62.23,62.27,53400.0,60.3439,60.3632,60.2374,60.2761,53400.0
2023-07-24 15:10:00,62.27,62.29,62.17,62.18,92621.0,60.2761,60.2955,60.1793,60.189,92621.0
2023-07-24 15:15:00,62.19,62.21,62.16,62.2,64103.0,60.1987,60.218,60.1696,60.2084,64103.0
2023-07-24 15:20:00,62.19,62.19,62.11,62.12,70176.0,60.1987,60.1987,60.1212,60.1309,70176.0
2023-07-24 15:25:00,62.12,62.16,62.03,62.09,98751.0,60.1309,60.1696,60.0438,60.1019,98751.0
2023-07-24 15:30:00,62.09,62.11,62.04,62.04,92907.0,60.1019,60.1212,60.0535,60.0535,92907.0
2023-07-24 15:35:00,62.05,62.16,62.05,62.15,137200.0,60.0632,60.1696,60.0632,60.16,137200.0
2023-07-24 15:40:00,62.16,62.28,62.15,62.27,115963.0,60.1696,60.2858,60.16,60.2761,115963.0
2023-07-24 15:45:00,62.27,62.36,62.27,62.33,151541.0,60.2761,60.3632,60.2761,60.3342,151541.0
2023-07-24 15:50:00,62.34,62.35,62.27,62.32,256208.0,60.3439,60.3536,60.2761,60.3245,256208.0
2023-07-24 15:55:00,62.33,62.35,62.3,62.33,343340.0,60.3342,60.3536,60.3052,60.3342,343340.0
2023-07-25 09:30:00,62.35,62.62,62.16,62.59,304556.0,60.3536,60.6149,60.1696,60.5859,304556.0
2023-07-25 09:35:00,62.58,62.63,62.46,62.59,111460.0,60.5762,60.6246,60.46,60.5859,111460.0
2023-07-25 09:40:00,62.62,62.69,62.32,62.35,141895.0,60.6149,60.6827,60.3245,60.3536,141895.0
2023-07-25 09:45:00,62.33,62.34,62.03,62.04,129533.0,60.3342,60.3439,60.0438,60.0535,129533.0
2023-07-25 09:50:00,62.04,62.12,61.98,62.06,99553.0,60.0535,60.1309,59.9954,60.0728,99553.0
2023-07-25 09:55:00,62.06,62.18,62.06,62.14,70277.0,60.0728,60.189,60.0728,60.1503,70277.0
2023-07-25 10:00:00,62.15,62.27,62.13,62.27,71111.0,60.16,60.2761,60.1406,60.2761,71111.0
2023-07-25 10:05:00,62.26,62.4,62.23,62.4,125006.0,60.2664,60.402,60.2374,60.402,125006.0
2023-07-25 10:10:00,62.4,62.48,62.37,62.42,90293.0,60.402,60.4794,60.3729,60.4213,90293.0
2023-07-25 10:15:00,62.43,62.48,62.36,62.46,63278.0,60.431,60.4794,60.3632,60.46,63278.0
2023-07-25 10:20:00,62.47,62.59,62.47,62.59,146995.0,60.4697,60.5859,60.4697,60.5859,146995.0
2023-07-25 10:25:00,62.59,62.67,62.56,62.66,107836.0,60.5859,60.6633,60.5568,60.6536,107836.0
2023-07-25 10:30:00,62.66,62.72,62.58,62.6,116194.0,60.6536,60.7117,60.5762,60.5955,116194.0
2023-07-25 10:35:00,62.6,62.7,62.55,62.55,109691.0,60.5955,60.6923,60.5471,60.5471,109691.0
2023-07-25 10:40:00,62.55,62.78,62.51,62.77,90276.0,60.5471,60.7698,60.5084,60.7601,90276.0
2023-07-25 10:45:00,62.78,62.9,62.74,62.83,141092.0,60.7698,60.8859,60.7311,60.8182,141092.0
2023-07-25 10:50:00,62.81,62.82,62.71,62.71,47750.0,60.7988,60.8085,60.702,60.702,47750.0
2023-07-25 10:55:00,62.7,62.86,62.69,62.85,83162.0,60.6923,60.8472,60.6827,60.8375,83162.0
2023-07-25 11:00:00,62.86,62.88,62.78,62.84,63748.0,60.8472,60.8666,60.7698,60.8279,63748.0
2023-07-25 11:05:00,62.83,62.89,62.78,62.88,59289.0,60.8182,60.8763,60.7698,60.8666,59289.0
2023-07-25 11:10:00,62.88,62.99,62.85,62.97,140410.0,60.8666,60.9731,60.8375,60.9537,140410.0
2023-07-25 11:15:00,62.95,62.99,62.92,62.95,78987.0,60.9343,60.9731,60.9053,60.9343,78987.0
2023-07-25 11:20:00,62.95,63.1,62.95,63.04,154295.0,60.9343,61.0795,60.9343,61.0215,154295.0
2023-07-25 11:25:00,63.04,63.12,63.01,63.11,114129.0,61.0215,61.0989,60.9924,61.0892,114129.0
2023-07-25 11:30:00,63.11,63.16,63.05,63.13,114831.0,61.0892,61.1376,61.0311,61.1086,114831.0
2023-07-25 11:35:00,63.14,63.18,63.09,63.13,96063.0,61.1183,61.157,61.0699,61.1086,96063.0
2023-07-25 11:40:00,63.12,63.24,63.08,63.23,110525.0,61.0989,61.2151,61.0602,61.2054,110525.0
2023-07-25 11:45:00,63.24,63.25,63.12,63.15,72228.0,61.2151,61.2247,61.0989,61.1279,72228.0
2023-07-25 11:50:00,63.17,63.17,63.1,63.16,68294.0,61.1473,61.1473,61.0795,61.1376,68294.0
2023-07-25 11:55:00,63.17,63.25,63.13,63.25,93172.0,61.1473,61.2247,61.1086,61.2247,93172.0
2023-07-25 12:00:00,63.25,63.29,63.2,63.28,83414.0,61.2247,61.2635,61.1763,61.2538,83414.0
2023-07-25 12:05:00,63.29,63.38,63.26,63.38,75719.0,61.2635,61.3506,61.2344,61.3506,75719.0
2023-07-25 12:10:00,63.37,63.48,63.36,63.48,193267.0,61.3409,61.4474,61.3312,61.4474,193267.0
2023-07-25 12:15:00,63.48,63.48,63.32,63.36,130382.0,61.4474,61.4474,61.2925,61.3312,130382.0
2023-07-25 12:20:00,63.36,63.42,63.28,63.38,62300.0,61.3312,61.3893,61.2538,61.3506,62300.0
2023-07-25 12:25:00,63.38,63.43,63.32,63.41,80452.0,61.3506,61.399,61.2925,61.3796,80452.0
2023-07-25 12:30:00,63.41,63.42,63.34,63.37,59158.0,61.3796,61.3893,61.3119,61.3409,59158.0
2023-07-25 12:35:00,63.38,63.44,63.36,63.44,86869.0,61.3506,61.4087,61.3312,61.4087,86869.0
2023-07-25 12:40:00,63.44,63.54,63.43,63.53,136251.0,61.4087,61.5054,61.399,61.4958,136251.0
2023-07-25 12:45:00,63.54,63.58,63.53,63.57,93279.0,61.5054,61.5442,61.4958,61.5345,93279.0
2023-07-25 12:50:00,63.57,63.67,63.56,63.65,125460.0,61.5345,61.6313,61.5248,61.6119,125460.0
2023-07-25 12:55:00,63.64,63.66,63.56,63.65,58388.0,61.6022,61.6216,61.5248,61.6119,58388.0
2023-07-25 13:00:00,63.64,63.72,63.6,63.71,65461.0,61.6022,61.6797,61.5635,61.67,65461.0
2023-07-25 13:05:00,63.72,63.75,63.65,63.69,94714.0,61.6797,61.7087,61.6119,61.6506,94714.0
2023-07-25 13:10:00,63.69,63.75,63.63,63.74,49577.0,61.6506,61.7087,61.5926,61.699,49577.0
2023-07-25 13:15:00,63.73,63.85,63.72,63.84,99096.0,61.6894,61.8055,61.6797,61.7958,99096.0
2023-07-25 13:20:00,63.84,63.94,63.84,63.88,119994.0,61.7958,61.8926,61.7958,61.8346,119994.0
2023-07-25 13:25:00,63.87,63.88,63.79,63.83,86093.0,61.8249,61.8346,61.7474,61.7862,86093.0
2023-07-25 13:30:00,63.83,63.87,63.82,63.84,71409.0,61.7862,61.8249,61.7765,61.7958,71409.0
2023-07-25 13:35:00,63.84,63.86,63.72,63.77,78608.0,61.7958,61.8152,61.6797,61.7281,78608.0
2023-07-25 13:40:00,63.76,63.83,63.75,63.82,59250.0,61.7184,61.7862,61.7087,61.7765,59250.0
2023-07-25 13:45:00,63.82,63.82,63.74,63.77,70358.0,61.7765,61.7765,61.699,61.7281,70358.0
2023-07-25 13:50:00,63.77,63.84,63.75,63.84,80226.0,61.7281,61.7958,61.7087,61.7958,80226.0
2023-07-25 13:55:00,63.84,63.85,63.81,63.84,41114.0,61.7958,61.8055,61.7668,61.7958,41114.0
2023-07-25 14:00:00,63.84,63.92,63.81,63.87,100270.0,61.7958,61.8733,61.7668,61.8249,100270.0
2023-07-25 14:05:00,63.86,63.94,63.83,63.9,103587.0,61.8152,61.8926,61.7862,61.8539,103587.0
2023-07-25 14:10:00,63.9,63.97,63.86,63.88,82940.0,61.8539,61.9217,61.8152,61.8346,82940.0
2023-07-25 14:15:00,63.88,63.93,63.87,63.92,78765.0,61.8346,61.883,61.8249,61.8733,78765.0
2023-07-25 14:20:00,63.92,63.92,63.84,63.89,67778.0,61.8733,61.8733,61.7958,61.8442,67778.0
2023-07-25 14:25:00,63.89,63.89,63.83,63.84,51902.0,61.8442,61.8442,61.7862,61.7958,51902.0
2023-07-25 14:30:00,63.84,63.87,63.8,63.87,83871.0,61.7958,61.8249,61.7571,61.8249,83871.0
2023-07-25 14:35:00,63.87,63.88,63.75,63.76,43649.0,61.8249,61.8346,61.7087,61.7184,43649.0
2023-07-25 14:40:00,63.76,63.77,63.66,63.74,56316.0,61.7184,61.7281,61.6216,61.699,56316.0
2023-07-25 14:45:00,63.74,63.77,63.57,63.58,66769.0,61.699,61.7281,61.5345,61.5442,66769.0
2023-07-25 14:50:00,63.58,63.6,63.55,63.57,104191.0,61.5442,61.5635,61.5151,61.5345,104191.0
2023-07-25 14:55:00,63.57,63.6,63.52,63.55,68435.0,61.5345,61.5635,61.4861,61.5151,68435.0
2023-07-25 15:00:00,63.55,63.57,63.48,63.5,83181.0,61.5151,61.5345,61.4474,61.4667,83181.0
2023-07-25 15:05:00,63.5,63.54,63.47,63.54,86124.0,61.4667,61.5054,61.4377,61.5054,86124.0
2023-07-25 15:10:00,63.55,63.58,63.53,63.55,71814.0,61.5151,61.5442,61.4958,61.5151,71814.0
2023-07-25 15:15:00,63.55,63.55,63.46,63.47,97786.0,61.5151,61.5151,61.428,61.4377,97786.0
2023-07-25 15:20:00,63.46,63.57,63.44,63.51,142778.0,61.428,61.5345,61.4087,61.4764,142778.0
2023-07-25 15:25:00,63.51,63.55,63.5,63.52,60517.0,61.4764,61.5151,61.4667,61.4861,60517.0
2023-07-25 15:30:00,63.51,63.54,63.5,63.51,91639.0,61.4764,61.5054,61.4667,61.4764,91639.0
2023-07-25 15:35:00,63.51,63.54,63.45,63.54,112462.0,61.4764,61.5054,61.4183,61.5054,112462.0
2023-07-25 15:40:00,63.54,63.56,63.49,63.51,133144.0,61.5054,61.5248,61.457,61.4764,133144.0
2023-07-25 15:45:00,63.51,63.58,63.43,63.58,180572.0,61.4764,61.5442,61.399,61.5442,180572.0
2023-07-25 15:50:00,63.57,63.58,63.5,63.54,251609.0,61.5345,61.5442,61.4667,61.5054,251609.0
2023-07-25 15:55:00,63.54,63.54,63.38,63.41,578357.0,61.5054,61.5054,61.3506,61.3796,578357.0
2023-07-26 09:30:00,62.61,63.14,62.54,63.12,279304.0,60.6052,61.1183,60.5375,61.0989,279304.0
2023-07-26 09:35:00,63.1,63.16,62.94,63.02,110429.0,61.0795,61.1376,60.9247,61.0021,110429.0
2023-07-26 09:40:00,63.01,63.01,62.86,62.88,143832.0,60.9924,60.9924,60.8472,60.8666,143832.0
2023-07-26 09:45:00,62.89,62.99,62.82,62.91,94745.0,60.8763,60.9731,60.8085,60.8956,94745.0
2023-07-26 09:50:00,62.91,62.97,62.79,62.8,76990.0,60.8956,60.9537,60.7795,60.7891,76990.0
2023-07-26 09:55:00,62.8,62.85,62.65,62.67,117431.0,60.7891,60.8375,60.6439,60.6633,117431.0
2023-07-26 10:00:00,62.67,62.68,62.6,62.65,85407.0,60.6633,60.673,60.5955,60.6439,85407.0
2023-07-26 10:05:00,62.64,62.82,62.62,62.81,80781.0,60.6343,60.8085,60.6149,60.7988,80781.0
2023-07-26 10:10:00,62.8,62.84,62.72,62.76,120827.0,60.7891,60.8279,60.7117,60.7504,120827.0
2023-07-26 10:15:00,62.76,62.83,62.7,62.73,88696.0,60.7504,60.8182,60.6923,60.7214,88696.0
2023-07-26 10:20:00,62.72,62.8,62.68,62.7,124564.0,60.7117,60.7891,60.673,60.6923,124564.0
2023-07-26 10:25:00,62.71,62.73,62.65,62.7,84824.0,60.702,60.7214,60.6439,60.6923,84824.0
2023-07-26 10:30:00,62.7,62.72,62.51,62.54,153427.0,60.6923,60.7117,60.5084,60.5375,153427.0
2023-07-26 10:35:00,62.54,62.63,62.45,62.61,142309.0,60.5375,60.6246,60.4503,60.6052,142309.0
2023-07-26 10:40:00,62.6,62.69,62.5,62.59,60691.0,60.5955,60.6827,60.4987,60.5859,60691.0
2023-07-26 10:45:00,62.57,62.78,62.57,62.78,58719.0,60.5665,60.7698,60.5665,60.7698,58719.0
2023-07-26 10:50:00,62.77,62.89,62.71,62.88,67228.0,60.7601,60.8763,60.702,60.8666,67228.0
2023-07-26 10:55:00,62.88,62.93,62.79,62.93,74294.0,60.8666,60.915,60.7795,60.915,74294.0
2023-07-26 11:00:00,62.93,63.07,62.92,62.98,100980.0,60.915,61.0505,60.9053,60.9634,100980.0
2023-07-26 11:05:00,62.99,63.01,62.92,62.96,59796.0,60.9731,60.9924,60.9053,60.944,59796.0
2023-07-26 11:10:00,62.97,62.99,62.85,62.86,60753.0,60.9537,60.9731,60.8375,60.8472,60753.0
2023-07-26 11:15:00,62.86,62.94,62.84,62.87,35334.0,60.8472,60.9247,60.8279,60.8569,35334.0
2023-07-26 11:20:00,62.86,62.92,62.83,62.87,41652.0,60.8472,60.9053,60.8182,60.8569,41652.0
2023-07-26 11:25:00,62.88,62.89,62.8,62.87,40119.0,60.8666,60.8763,60.7891,60.8569,40119.0
2023-07-26 11:30:00,62.86,62.86,62.78,62.8,21949.0,60.8472,60.8472,60.7698,60.7891,21949.0
2023-07-26 11:35:00,62.8,62.84,62.77,62.78,28568.0,60.7891,60.8279,60.7601,60.7698,28568.0
2023-07-26 11:40:00,62.79,62.88,62.79,62.85,32935.0,60.7795,60.8666,60.7795,60.8375,32935.0
2023-07-26 11:45:00,62.85,62.95,62.84,62.93,30351.0,60.8375,60.9343,60.8279,60.915,30351.0
2023-07-26 11:50:00,62.93,62.94,62.86,62.91,28622.0,60.915,60.9247,60.8472,60.8956,28622.0
2023-07-26 11:55:00,62.91,62.94,62.82,62.86,48547.0,60.8956,60.9247,60.8085,60.8472,48547.0
2023-07-26 12:00:00,62.86,62.88,62.8,62.83,20768.0,60.8472,60.8666,60.7891,60.8182,20768.0
2023-07-26 12:05:00,62.84,62.86,62.81,62.82,24467.0,60.8279,60.8472,60.7988,60.8085,24467.0
2023-07-26 12:10:00,62.81,62.82,62.77,62.78,14793.0,60.7988,60.8085,60.7601,60.7698,14793.0
2023-07-26 12:15:00,62.79,62.82,62.75,62.78,43954.0,60.7795,60.8085,60.7407,60.7698,43954.0
2023-07-26 12:20:00,62.78,62.83,62.77,62.83,29562.0,60.7698,60.8182,60.7601,60.8182,29562.0
2023-07-26 12:25:00,62.83,62.86,62.81,62.82,20364.0,60.8182,60.8472,60.7988,60.8085,20364.0
2023-07-26 12:30:00,62.82,62.84,62.76,62.77,26006.0,60.8085,60.8279,60.7504,60.7601,26006.0
2023-07-26 12:35:00,62.77,62.8,62.72,62.77,22704.0,60.7601,60.7891,60.7117,60.7601,22704.0
2023-07-26 12:40:00,62.77,62.82,62.73,62.75,27350.0,60.7601,60.8085,60.7214,60.7407,27350.0
2023-07-26 12:45:00,62.74,62.8,62.73,62.78,40374.0,60.7311,60.7891,60.7214,60.7698,40374.0
2023-07-26 12:50:00,62.78,62.83,62.77,62.8,26467.0,60.7698,60.8182,60.7601,60.7891,26467.0
2023-07-26 12:55:00,62.8,62.84,62.78,62.82,24856.0,60.7891,60.8279,60.7698,60.8085,24856.0
2023-07-26 13:00:00,62.81,62.82,62.74,62.75,49735.0,60.7988,60.8085,60.7311,60.7407,49735.0
2023-07-26 13:05:00,62.75,62.78,62.74,62.76,32768.0,60.7407,60.7698,60.7311,60.7504,32768.0
2023-07-26 13:10:00,62.76,62.82,62.74,62.8,55135.0,60.7504,60.8085,60.7311,60.7891,55135.0
2023-07-26 13:15:00,62.8,62.87,62.79,62.85,27766.0,60.7891,60.8569,60.7795,60.8375,27766.0
2023-07-26 13:20:00,62.85,62.9,62.84,62.85,27358.0,60.8375,60.8859,60.8279,60.8375,27358.0
2023-07-26 13:25:00,62.85,62.87,62.81,62.81,27922.0,60.8375,60.8569,60.7988,60.7988,27922.0
2023-07-26 13:30:00,62.8,62.83,62.76,62.77,27443.0,60.7891,60.8182,60.7504,60.7601,27443.0
2023-07-26 13:35:00,62.76,62.79,62.75,62.79,21943.0,60.7504,60.7795,60.7407,60.7795,21943.0
2023-07-26 13:40:00,62.79,62.82,62.78,62.82,19410.0,60.7795,60.8085,60.7698,60.8085,19410.0
2023-07-26 13:45:00,62.81,62.86,62.76,62.77,46701.0,60.7988,60.8472,60.7504,60.7601,46701.0
2023-07-26 13:50:00,62.77,62.8,62.75,62.78,25692.0,60.7601,60.7891,60.7407,60.7698,25692.0
2023-07-26 13:55:00,62.77,62.79,62.75,62.76,22398.0,60.7601,60.7795,60.7407,60.7504,22398.0
2023-07-26 14:00:00,62.75,62.83,62.72,62.79,32523.0,60.7407,60.8182,60.7117,60.7795,32523.0
2023-07-26 14:05:00,62.8,62.85,62.74,62.85,34670.0,60.7891,60.8375,60.7311,60.8375,34670.0
2023-07-26 14:10:00,62.85,62.87,62.76,62.78,29397.0,60.8375,60.8569,60.7504,60.7698,29397.0
2023-07-26 14:15:00,62.78,62.89,62.77,62.87,37283.0,60.7698,60.8763,60.7601,60.8569,37283.0
2023-07-26 14:20:00,62.88,62.91,62.81,62.83,32150.0,60.8666,60.8956,60.7988,60.8182,32150.0
2023-07-26 14:25:00,62.83,62.83,62.74,62.81,54964.0,60.8182,60.8182,60.7311,60.7988,54964.0
2023-07-26 14:30:00,62.8,62.93,62.78,62.92,37351.0,60.7891,60.915,60.7698,60.9053,37351.0
2023-07-26 14:35:00,62.92,63.11,62.91,63.11,162001.0,60.9053,61.0892,60.8956,61.0892,162001.0
2023-07-26 14:40:00,63.11,63.16,63.06,63.1,87800.0,61.0892,61.1376,61.0408,61.0795,87800.0
2023-07-26 14:45:00,63.1,63.16,62.98,63.07,60664.0,61.0795,61.1376,60.9634,61.0505,60664.0
2023-07-26 14:50:00,63.06,63.11,62.97,62.97,47804.0,61.0408,61.0892,60.9537,60.9537,47804.0
2023-07-26 14:55:00,62.97,62.98,62.87,62.93,71913.0,60.9537,60.9634,60.8569,60.915,71913.0
2023-07-26 15:00:00,62.94,62.95,62.82,62.89,75777.0,60.9247,60.9343,60.8085,60.8763,75777.0
2023-07-26 15:05:00,62.89,62.9,62.63,62.63,111582.0,60.8763,60.8859,60.6246,60.6246,111582.0
2023-07-26 15:10:00,62.62,62.7,62.61,62.65,62547.0,60.6149,60.6923,60.6052,60.6439,62547.0
2023-07-26 15:15:00,62.65,62.73,62.63,62.68,72686.0,60.6439,60.7214,60.6246,60.673,72686.0
2023-07-26 15:20:00,62.68,62.73,62.62,62.66,87034.0,60.673,60.7214,60.6149,60.6536,87034.0
2023-07-26 15:25:00,62.67,62.77,62.65,62.76,56127.0,60.6633,60.7601,60.6439,60.7504,56127.0
2023-07-26 15:30:00,62.77,62.77,62.69,62.74,63917.0,60.7601,60.7601,60.6827,60.7311,63917.0
2023-07-26 15:35:00,62.73,62.77,62.67,62.69,70596.0,60.7214,60.7601,60.6633,60.6827,70596.0
2023-07-26 15:40:00,62.69,62.8,62.68,62.8,68048.0,60.6827,60.7891,60.673,60.7891,68048.0
2023-07-26 15:45:00,62.79,62.84,62.78,62.81,79152.0,60.7795,60.8279,60.7698,60.7988,79152.0
2023-07-26 15:50:00,62.8,62.86,62.77,62.85,137679.0,60.7891,60.8472,60.7601,60.8375,137679.0
2023-07-26 15:55:00,62.85,62.88,62.78,62.87,323222.0,60.8375,60.8666,60.7698,60.8569,323222.0
2023-07-27 09:30:00,63.35,63.4,62.94,63.03,211324.0,61.3215,61.3699,60.9247,61.0118,211324.0
2023-07-27 09:35:00,63.05,63.05,62.6,62.6,102980.0,61.0311,61.0311,60.5955,60.5955,102980.0
2023-07-27 09:40:00,62.6,62.66,62.38,62.61,117657.0,60.5955,60.6536,60.3826,60.6052,117657.0
2023-07-27 09:45:00,62.61,62.66,62.37,62.44,146911.0,60.6052,60.6536,60.3729,60.4407,146911.0
2023-07-27 09:50:00,62.44,62.62,62.44,62.53,77368.0,60.4407,60.6149,60.4407,60.5278,77368.0
2023-07-27 09:55:00,62.53,62.59,62.44,62.58,75357.0,60.5278,60.5859,60.4407,60.5762,75357.0
2023-07-27 10:00:00,62.58,62.75,62.55,62.75,111048.0,60.5762,60.7407,60.5471,60.7407,111048.0
2023-07-27 10:05:00,62.75,62.92,62.73,62.89,103604.0,60.7407,60.9053,60.7214,60.8763,103604.0
2023-07-27 10:10:00,62.89,63.04,62.85,63.04,125981.0,60.8763,61.0215,60.8375,61.0215,125981.0
2023-07-27 10:15:00,63.05,63.07,62.95,63.0,69162.0,61.0311,61.0505,60.9343,60.9827,69162.0
2023-07-27 10:20:00,63.01,63.07,62.93,63.07,51071.0,60.9924,61.0505,60.915,61.0505,51071.0
2023-07-27 10:25:00,63.08,63.09,62.93,62.95,85398.0,61.0602,61.0699,60.915,60.9343,85398.0
2023-07-27 10:30:00,62.95,63.17,62.94,63.15,94569.0,60.9343,61.1473,60.9247,61.1279,94569.0
2023-07-27 10:35:00,63.15,63.17,63.06,63.13,61325.0,61.1279,61.1473,61.0408,61.1086,61325.0
2023-07-27 10:40:00,63.13,63.15,63.05,63.07,76408.0,61.1086,61.1279,61.0311,61.0505,76408.0
2023-07-27 10:45:00,63.06,63.07,62.9,62.94,77672.0,61.0408,61.0505,60.8859,60.9247,77672.0
2023-07-27 10:50:00,62.94,63.03,62.9,62.92,56441.0,60.9247,61.0118,60.8859,60.9053,56441.0
2023-07-27 10:55:00,62.91,62.93,62.84,62.86,53828.0,60.8956,60.915,60.8279,60.8472,53828.0
2023-07-27 11:00:00,62.87,62.92,62.77,62.86,38166.0,60.8569,60.9053,60.7601,60.8472,38166.0
2023-07-27 11:05:00,62.86,62.9,62.83,62.85,36298.0,60.8472,60.8859,60.8182,60.8375,36298.0
2023-07-27 11:10:00,62.86,62.88,62.71,62.75,29937.0,60.8472,60.8666,60.702,60.7407,29937.0
2023-07-27 11:15:00,62.76,62.87,62.73,62.84,25594.0,60.7504,60.8569,60.7214,60.8279,25594.0
2023-07-27 11:20:00,62.84,62.86,62.78,62.82,39393.0,60.8279,60.8472,60.7698,60.8085,39393.0
2023-07-27 11:25:00,62.82,62.85,62.68,62.73,48775.0,60.8085,60.8375,60.673,60.7214,48775.0
2023-07-27 11:30:00,62.71,62.76,62.65,62.68,54753.0,60.702,60.7504,60.6439,60.673,54753.0
2023-07-27 11:35:00,62.68,62.76,62.67,62.74,30204.0,60.673,60.7504,60.6633,60.7311,30204.0
2023-07-27 11:40:00,62.73,62.8,62.71,62.76,30512.0,60.7214,60.7891,60.702,60.7504,30512.0
2023-07-27 11:45:00,62.76,62.82,62.73,62.82,30900.0,60.7504,60.8085,60.7214,60.8085,30900.0
2023-07-27 11:50:00,62.84,62.9,62.81,62.86,81975.0,60.8279,60.8859,60.7988,60.8472,81975.0
2023-07-27 11:55:00,62.85,62.94,62.83,62.94,59404.0,60.8375,60.9247,60.8182,60.9247,59404.0
2023-07-27 12:00:00,62.94,62.96,62.85,62.87,41370.0,60.9247,60.944,60.8375,60.8569,41370.0
2023-07-27 12:05:00,62.86,62.87,62.8,62.84,20623.0,60.8472,60.8569,60.7891,60.8279,20623.0
2023-07-27 12:10:00,62.84,62.85,62.78,62.78,25988.0,60.8279,60.8375,60.7698,60.7698,25988.0
2023-07-27 12:15:00,62.78,62.82,62.73,62.8,71439.0,60.7698,60.8085,60.7214,60.7891,71439.0
2023-07-27 12:20:00,62.8,62.87,62.8,62.83,37259.0,60.7891,60.8569,60.7891,60.8182,37259.0
2023-07-27 12:25:00,62.82,62.91,62.81,62.89,49458.0,60.8085,60.8956,60.7988,60.8763,49458.0
2023-07-27 12:30:00,62.88,62.93,62.86,62.93,33263.0,60.8666,60.915,60.8472,60.915,33263.0
2023-07-27 12:35:00,62.93,63.02,62.9,63.0,70130.0,60.915,61.0021,60.8859,60.9827,70130.0
2023-07-27 12:40:00,63.01,63.15,63.0,63.12,92507.0,60.9924,61.1279,60.9827,61.0989,92507.0
2023-07-27 12:45:00,63.12,63.15,63.07,63.08,45842.0,61.0989,61.1279,61.0505,61.0602,45842.0
2023-07-27 12:50:00,63.07,63.13,63.02,63.04,46999.0,61.0505,61.1086,61.0021,61.0215,46999.0
2023-07-27 12:55:00,63.03,63.06,62.99,63.06,27025.0,61.0118,61.0408,60.9731,61.0408,27025.0
2023-07-27 13:00:00,63.08,63.08,62.95,62.97,33938.0,61.0602,61.0602,60.9343,60.9537,33938.0
2023-07-27 13:05:00,62.97,62.98,62.92,62.97,58937.0,60.9537,60.9634,60.9053,60.9537,58937.0
2023-07-27 13:10:00,62.96,63.06,62.95,62.95,43653.0,60.944,61.0408,60.9343,60.9343,43653.0
2023-07-27 13:15:00,62.94,62.97,62.89,62.89,49538.0,60.9247,60.9537,60.8763,60.8763,49538.0
2023-07-27 13:20:00,62.88,62.88,62.71,62.72,70945.0,60.8666,60.8666,60.702,60.7117,70945.0
2023-07-27 13:25:00,62.73,62.75,62.68,62.68,82984.0,60.7214,60.7407,60.673,60.673,82984.0
2023-07-27 13:30:00,62.68,62.71,62.63,62.64,34889.0,60.673,60.702,60.6246,60.6343,34889.0
2023-07-27 13:35:00,62.64,62.72,62.63,62.67,60649.0,60.6343,60.7117,60.6246,60.6633,60649.0
2023-07-27 13:40:00,62.68,62.74,62.67,62.69,12859.0,60.673,60.7311,60.6633,60.6827,12859.0
2023-07-27 13:45:00,62.69,62.7,62.63,62.68,42640.0,60.6827,60.6923,60.6246,60.673,42640.0
2023-07-27 13:50:00,62.68,62.69,62.54,62.57,68394.0,60.673,60.6827,60.5375,60.5665,68394.0
2023-07-27 13:55:00,62.55,62.6,62.5,62.52,31584.0,60.5471,60.5955,60.4987,60.5181,31584.0
2023-07-27 14:00:00,62.52,62.52,62.43,62.44,57358.0,60.5181,60.5181,60.431,60.4407,57358.0
2023-07-27 14:05:00,62.44,62.51,62.42,62.43,48894.0,60.4407,60.5084,60.4213,60.431,48894.0
2023-07-27 14:10:00,62.42,62.43,62.22,62.23,63668.0,60.4213,60.431,60.2277,60.2374,63668.0
2023-07-27 14:15:00,62.22,62.24,62.15,62.22,69205.0,60.2277,60.2471,60.16,60.2277,69205.0
2023-07-27 14:20:00,62.2,62.24,62.15,62.17,68968.0,60.2084,60.2471,60.16,60.1793,68968.0
2023-07-27 14:25:00,62.18,62.24,62.12,62.16,92853.0,60.189,60.2471,60.1309,60.1696,92853.0
2023-07-27 14:30:00,62.16,62.21,62.13,62.14,53167.0,60.1696,60.218,60.1406,60.1503,53167.0
2023-07-27 14:35:00,62.13,62.16,62.04,62.08,84076.0,60.1406,60.1696,60.0535,60.0922,84076.0
2023-07-27 14:40:00,62.08,62.19,62.04,62.18,61301.0,60.0922,60.1987,60.0535,60.189,61301.0
2023-07-27 14:45:00,62.18,62.2,62.11,62.11,47600.0,60.189,60.2084,60.1212,60.1212,47600.0
2023-07-27 14:50:00,62.11,62.16,62.09,62.11,41218.0,60.1212,60.1696,60.1019,60.1212,41218.0
2023-07-27 14:55:00,62.08,62.15,62.06,62.11,60987.0,60.0922,60.16,60.0728,60.1212,60987.0
2023-07-27 15:00:00,62.11,62.16,62.02,62.05,54325.0,60.1212,60.1696,60.0341,60.0632,54325.0
2023-07-27 15:05:00,62.04,62.05,61.93,61.98,94652.0,60.0535,60.0632,59.947,59.9954,94652.0
2023-07-27 15:10:00,61.98,62.1,61.98,62.09,64801.0,59.9954,60.1116,59.9954,60.1019,64801.0
2023-07-27 15:15:00,62.09,62.09,62.0,62.05,41510.0,60.1019,60.1019,60.0148,60.0632,41510.0
2023-07-27 15:20:00,62.05,62.09,61.96,61.97,56178.0,60.0632,60.1019,59.976,59.9857,56178.0
2023-07-27 15:25:00,61.96,61.98,61.83,61.85,75496.0,59.976,59.9954,59.8502,59.8696,75496.0
2023-07-27 15:30:00,61.85,61.88,61.77,61.78,109889.0,59.8696,59.8986,59.7921,59.8018,109889.0
2023-07-27 15:35:00,61.78,61.79,61.67,61.71,158252.0,59.8018,59.8115,59.6953,59.734,158252.0
2023-07-27 15:40:00,61.72,61.76,61.63,61.68,118986.0,59.7437,59.7824,59.6566,59.705,118986.0
2023-07-27 15:45:00,61.68,61.71,61.57,61.68,210133.0,59.705,59.734,59.5985,59.705,210133.0
2023-07-27 15:50:00,61.68,61.78,61.64,61.73,246689.0,59.705,59.8018,59.6663,59.7534,246689.0
2023-07-27 15:55:00,61.73,61.9,61.72,61.85,445937.0,59.7534,59.918,59.7437,59.8696,445937.0
2023-07-28 09:30:00,62.1,62.18,61.72,61.72,164601.0,60.1116,60.189,59.7437,59.7437,164601.0
2023-07-28 09:35:00,61.71,61.74,61.3,61.39,152213.0,59.734,59.7631,59.3372,59.4243,152213.0
2023-07-28 09:40:00,61.41,61.59,61.38,61.43,117552.0,59.4437,59.6179,59.4146,59.463,117552.0
2023-07-28 09:45:00,61.44,61.75,61.41,61.72,87312.0,59.4727,59.7728,59.4437,59.7437,87312.0
2023-07-28 09:50:00,61.73,61.79,61.65,61.78,87273.0,59.7534,59.8115,59.676,59.8018,87273.0
2023-07-28 09:55:00,61.79,61.91,61.77,61.89,85105.0,59.8115,59.9276,59.7921,59.9083,85105.0
2023-07-28 10:00:00,61.93,61.97,61.78,61.86,54944.0,59.947,59.9857,59.8018,59.8792,54944.0
2023-07-28 10:05:00,61.86,61.86,61.69,61.7,67189.0,59.8792,59.8792,59.7147,59.7244,67189.0
2023-07-28 10:10:00,61.7,61.95,61.67,61.93,120596.0,59.7244,59.9664,59.6953,59.947,120596.0
2023-07-28 10:15:00,61.94,62.06,61.93,62.04,50963.0,59.9567,60.0728,59.947,60.0535,50963.0
2023-07-28 10:20:00,62.04,62.07,61.91,62.0,92156.0,60.0535,60.0825,59.9276,60.0148,92156.0
2023-07-28 10:25:00,61.99,62.0,61.82,61.86,60962.0,60.0051,60.0148,59.8405,59.8792,60962.0
2023-07-28 10:30:00,61.85,61.92,61.78,61.79,88473.0,59.8696,59.9373,59.8018,59.8115,88473.0
2023-07-28 10:35:00,61.77,61.77,61.65,61.72,63138.0,59.7921,59.7921,59.676,59.7437,63138.0
2023-07-28 10:40:00,61.71,61.76,61.6,61.73,74237.0,59.734,59.7824,59.6276,59.7534,74237.0
2023-07-28 10:45:00,61.74,61.79,61.71,61.72,40783.0,59.7631,59.8115,59.734,59.7437,40783.0
2023-07-28 10:50:00,61.72,61.81,61.72,61.81,78156.0,59.7437,59.8308,59.7437,59.8308,78156.0
2023-07-28 10:55:00,61.82,61.88,61.81,61.87,36159.0,59.8405,59.8986,59.8308,59.8889,36159.0
2023-07-28 11:00:00,61.86,61.86,61.76,61.8,36694.0,59.8792,59.8792,59.7824,59.8212,36694.0
2023-07-28 11:05:00,61.79,61.79,61.69,61.72,54379.0,59.8115,59.8115,59.7147,59.7437,54379.0
2023-07-28 11:10:00,61.72,61.8,61.7,61.77,39433.0,59.7437,59.8212,59.7244,59.7921,39433.0
2023-07-28 11:15:00,61.78,61.91,61.77,61.89,79778.0,59.8018,59.9276,59.7921,59.9083,79778.0
2023-07-28 11:20:00,61.89,62.0,61.89,62.0,56183.0,59.9083,60.0148,59.9083,60.0148,56183.0
2023-07-28 11:25:00,61.99,62.03,61.93,61.94,59606.0,60.0051,60.0438,59.947,59.9567,59606.0
2023-07-28 11:30:00,61.94,62.0,61.87,61.88,46908.0,59.9567,60.0148,59.8889,59.8986,46908.0
2023-07-28 11:35:00,61.88,61.94,61.87,61.94,21773.0,59.8986,59.9567,59.8889,59.9567,21773.0
2023-07-28 11:40:00,61.95,62.0,61.91,61.98,51287.0,59.9664,60.0148,59.9276,59.9954,51287.0
2023-07-28 11:45:00,61.97,61.97,61.8,61.82,75525.0,59.9857,59.9857,59.8212,59.8405,75525.0
2023-07-28 11:50:00,61.82,61.87,61.76,61.77,46833.0,59.8405,59.8889,59.7824,59.7921,46833.0
2023-07-28 11:55:00,61.76,61.84,61.75,61.82,44769.0,59.7824,59.8599,59.7728,59.8405,44769.0
2023-07-28 12:00:00,61.8,61.82,61.69,61.78,60054.0,59.8212,59.8405,59.7147,59.8018,60054.0
2023-07-28 12:05:00,61.78,61.82,61.77,61.78,30982.0,59.8018,59.8405,59.7921,59.8018,30982.0
2023-07-28 12:10:00,61.79,61.83,61.76,61.79,23454.0,59.8115,59.8502,59.7824,59.8115,23454.0
2023-07-28 12:15:00,61.78,61.8,61.76,61.79,45914.0,59.8018,59.8212,59.7824,59.8115,45914.0
2023-07-28 12:20:00,61.78,61.84,61.77,61.83,46853.0,59.8018,59.8599,59.7921,59.8502,46853.0
2023-07-28 12:25:00,61.83,61.9,61.83,61.89,51059.0,59.8502,59.918,59.8502,59.9083,51059.0
2023-07-28 12:30:00,61.88,61.92,61.86,61.88,36515.0,59.8986,59.9373,59.8792,59.8986,36515.0
2023-07-28 12:35:00,61.88,61.91,61.85,61.9,31538.0,59.8986,59.9276,59.8696,59.918,31538.0
2023-07-28 12:40:00,61.91,61.92,61.88,61.88,26929.0,59.9276,59.9373,59.8986,59.8986,26929.0
2023-07-28 12:45:00,61.88,61.94,61.86,61.87,59085.0,59.8986,59.9567,59.8792,59.8889,59085.0
2023-07-28 12:50:00,61.87,61.91,61.83,61.84,21409.0,59.8889,59.9276,59.8502,59.8599,21409.0
2023-07-28 12:55:00,61.84,61.87,61.8,61.8,23545.0,59.8599,59.8889,59.8212,59.8212,23545.0
2023-07-28 13:00:00,61.8,61.82,61.78,61.8,25083.0,59.8212,59.8405,59.8018,59.8212,25083.0
2023-07-28 13:05:00,61.8,61.83,61.75,61.77,78705.0,59.8212,59.8502,59.7728,59.7921,78705.0
2023-07-28 13:10:00,61.77,61.79,61.75,61.79,21294.0,59.7921,59.8115,59.7728,59.8115,21294.0
2023-07-28 13:15:00,61.79,61.88,61.78,61.87,45780.0,59.8115,59.8986,59.8018,59.8889,45780.0
2023-07-28 13:20:00,61.87,61.87,61.82,61.84,42821.0,59.8889,59.8889,59.8405,59.8599,42821.0
2023-07-28 13:25:00,61.83,61.85,61.8,61.82,18396.0,59.8502,59.8696,59.8212,59.8405,18396.0
2023-07-28 13:30:00,61.81,61.84,61.76,61.77,35143.0,59.8308,59.8599,59.7824,59.7921,35143.0
2023-07-28 13:35:00,61.77,61.82,61.75,61.81,25035.0,59.7921,59.8405,59.7728,59.8308,25035.0
2023-07-28 13:40:00,61.82,61.82,61.72,61.72,61966.0,59.8405,59.8405,59.7437,59.7437,61966.0
2023-07-28 13:45:00,61.73,61.77,61.71,61.72,34085.0,59.7534,59.7921,59.734,59.7437,34085.0
2023-07-28 13:50:00,61.72,61.77,61.69,61.77,31637.0,59.7437,59.7921,59.7147,59.7921,31637.0
2023-07-28 13:55:00,61.77,61.85,61.77,61.82,82666.0,59.7921,59.8696,59.7921,59.8405,82666.0
2023-07-28 14:00:00,61.81,61.85,61.78,61.82,31568.0,59.8308,59.8696,59.8018,59.8405,31568.0
2023-07-28 14:05:00,61.81,61.84,61.78,61.82,30019.0,59.8308,59.8599,59.8018,59.8405,30019.0
2023-07-28 14:10:00,61.82,61.83,61.78,61.83,52012.0,59.8405,59.8502,59.8018,59.8502,52012.0
2023-07-28 14:15:00,61.83,61.86,61.8,61.83,56563.0,59.8502,59.8792,59.8212,59.8502,56563.0
2023-07-28 14:20:00,61.83,61.89,61.82,61.87,35616.0,59.8502,59.9083,59.8405,59.8889,35616.0
2023-07-28 14:25:00,61.87,61.92,61.86,61.9,46891.0,59.8889,59.9373,59.8792,59.918,46891.0
2023-07-28 14:30:00,61.9,61.9,61.82,61.83,50145.0,59.918,59.918,59.8405,59.8502,50145.0
2023-07-28 14:35:00,61.83,61.87,61.75,61.76,48455.0,59.8502,59.8889,59.7728,59.7824,48455.0
2023-07-28 14:40:00,61.75,61.78,61.71,61.76,40001.0,59.7728,59.8018,59.734,59.7824,40001.0
2023-07-28 14:45:00,61.75,61.78,61.74,61.76,51871.0,59.7728,59.8018,59.7631,59.7824,51871.0
2023-07-28 14:50:00,61.75,61.84,61.73,61.84,44815.0,59.7728,59.8599,59.7534,59.8599,44815.0
2023-07-28 14:55:00,61.84,61.85,61.79,61.83,30707.0,59.8599,59.8696,59.8115,59.8502,30707.0
2023-07-28 15:00:00,61.83,61.94,61.83,61.93,39609.0,59.8502,59.9567,59.8502,59.947,39609.0
2023-07-28 15:05:00,61.92,61.95,61.88,61.89,32931.0,59.9373,59.9664,59.8986,59.9083,32931.0
2023-07-28 15:10:00,61.89,61.94,61.86,61.91,28853.0,59.9083,59.9567,59.8792,59.9276,28853.0
2023-07-28 15:15:00,61.9,61.92,61.89,61.92,31119.0,59.918,59.9373,59.9083,59.9373,31119.0
2023-07-28 15:20:00,61.91,61.96,61.91,61.94,53747.0,59.9276,59.976,59.9276,59.9567,53747.0
2023-07-28 15:25:00,61.94,62.0,61.92,61.97,65294.0,59.9567,60.0148,59.9373,59.9857,65294.0
2023-07-28 15:30:00,61.97,61.98,61.93,61.94,58119.0,59.9857,59.9954,59.947,59.9567,58119.0
2023-07-28 15:35:00,61.94,61.98,61.93,61.96,49736.0,59.9567,59.9954,59.947,59.976,49736.0
2023-07-28 15:40:00,61.96,62.0,61.95,61.98,91794.0,59.976,60.0148,59.9664,59.9954,91794.0
2023-07-28 15:45:00,61.98,62.06,61.98,62.03,139958.0,59.9954,60.0728,59.9954,60.0438,139958.0
2023-07-28 15:50:00,62.02,62.1,61.99,62.08,169316.0,60.0341,60.1116,60.0051,60.0922,169316.0
2023-07-28 15:55:00,62.08,62.12,62.06,62.07,281804.0,60.0922,60.1309,60.0728,60.0825,281804.0
2023-07-31 09:30:00,62.55,62.96,62.45,62.93,339391.0,60.5471,60.944,60.4503,60.915,339391.0
2023-07-31 09:35:00,62.93,62.95,62.62,62.68,119243.0,60.915,60.9343,60.6149,60.673,119243.0
2023-07-31 09:40:00,62.69,62.84,62.6,62.72,119815.0,60.6827,60.8279,60.5955,60.7117,119815.0
2023-07-31 09:45:00,62.7,62.94,62.67,62.86,141443.0,60.6923,60.9247,60.6633,60.8472,141443.0
2023-07-31 09:50:00,62.86,62.94,62.75,62.77,223367.0,60.8472,60.9247,60.7407,60.7601,223367.0
2023-07-31 09:55:00,62.77,62.78,62.65,62.73,85684.0,60.7601,60.7698,60.6439,60.7214,85684.0
2023-07-31 10:00:00,62.72,62.89,62.71,62.84,120692.0,60.7117,60.8763,60.702,60.8279,120692.0
2023-07-31 10:05:00,62.84,62.87,62.75,62.76,86491.0,60.8279,60.8569,60.7407,60.7504,86491.0
2023-07-31 10:10:00,62.75,62.76,62.57,62.64,126322.0,60.7407,60.7504,60.5665,60.6343,126322.0
2023-07-31 10:15:00,62.65,62.75,62.58,62.72,55383.0,60.6439,60.7407,60.5762,60.7117,55383.0
2023-07-31 10:20:00,62.71,62.87,62.65,62.85,116835.0,60.702,60.8569,60.6439,60.8375,116835.0
2023-07-31 10:25:00,62.86,62.86,62.77,62.8,42822.0,60.8472,60.8472,60.7601,60.7891,42822.0
2023-07-31 10:30:00,62.82,62.85,62.77,62.82,178985.0,60.8085,60.8375,60.7601,60.8085,178985.0
2023-07-31 10:35:00,62.8,62.96,62.77,62.93,81189.0,60.7891,60.944,60.7601,60.915,81189.0
2023-07-31 10:40:00,62.94,63.08,62.93,63.04,200775.0,60.9247,61.0602,60.915,61.0215,200775.0
2023-07-31 10:45:00,63.04,63.04,62.93,63.0,82669.0,61.0215,61.0215,60.915,60.9827,82669.0
2023-07-31 10:50:00,62.99,62.99,62.86,62.89,93808.0,60.9731,60.9731,60.8472,60.8763,93808.0
2023-07-31 10:55:00,62.89,62.89,62.76,62.87,88291.0,60.8763,60.8763,60.7504,60.8569,88291.0
2023-07-31 11:00:00,62.87,62.91,62.83,62.9,99402.0,60.8569,60.8956,60.8182,60.8859,99402.0
2023-07-31 11:05:00,62.9,62.97,62.86,62.96,153617.0,60.8859,60.9537,60.8472,60.944,153617.0
2023-07-31 11:10:00,62.96,63.06,62.94,63.02,70846.0,60.944,61.0408,60.9247,61.0021,70846.0
2023-07-31 11:15:00,63.02,63.12,62.98,63.1,238535.0,61.0021,61.0989,60.9634,61.0795,238535.0
2023-07-31 11:20:00,63.1,63.14,62.97,63.05,178025.0,61.0795,61.1183,60.9537,61.0311,178025.0
2023-07-31 11:25:00,63.04,63.05,62.93,62.98,57883.0,61.0215,61.0311,60.915,60.9634,57883.0
2023-07-31 11:30:00,62.98,63.02,62.93,63.0,62591.0,60.9634,61.0021,60.915,60.9827,62591.0
2023-07-31 11:35:00,63.0,63.1,62.99,63.05,91296.0,60.9827,61.0795,60.9731,61.0311,91296.0
2023-07-31 11:40:00,63.05,63.08,63.02,63.04,44532.0,61.0311,61.0602,61.0021,61.0215,44532.0
2023-07-31 11:45:00,63.04,63.11,63.0,63.1,38084.0,61.0215,61.0892,60.9827,61.0795,38084.0
2023-07-31 11:50:00,63.1,63.1,63.02,63.05,45534.0,61.0795,61.0795,61.0021,61.0311,45534.0
2023-07-31 11:55:00,63.05,63.05,62.96,63.02,54436.0,61.0311,61.0311,60.944,61.0021,54436.0
2023-07-31 12:00:00,63.02,63.02,62.87,62.87,46063.0,61.0021,61.0021,60.8569,60.8569,46063.0
2023-07-31 12:05:00,62.87,62.89,62.82,62.86,62408.0,60.8569,60.8763,60.8085,60.8472,62408.0
2023-07-31 12:10:00,62.87,62.87,62.8,62.83,30169.0,60.8569,60.8569,60.7891,60.8182,30169.0
2023-07-31 12:15:00,62.82,62.9,62.78,62.9,127487.0,60.8085,60.8859,60.7698,60.8859,127487.0
2023-07-31 12:20:00,62.9,62.95,62.87,62.95,59740.0,60.8859,60.9343,60.8569,60.9343,59740.0
2023-07-31 12:25:00,62.95,62.98,62.92,62.95,28321.0,60.9343,60.9634,60.9053,60.9343,28321.0
2023-07-31 12:30:00,62.96,62.97,62.93,62.95,29548.0,60.944,60.9537,60.915,60.9343,29548.0
2023-07-31 12:35:00,62.95,62.98,62.93,62.97,34128.0,60.9343,60.9634,60.915,60.9537,34128.0
2023-07-31 12:40:00,62.98,63.03,62.97,63.0,51782.0,60.9634,61.0118,60.9537,60.9827,51782.0
2023-07-31 12:45:00,63.0,63.04,62.98,62.99,37765.0,60.9827,61.0215,60.9634,60.9731,37765.0
2023-07-31 12:50:00,63.0,63.0,62.94,62.97,82601.0,60.9827,60.9827,60.9247,60.9537,82601.0
2023-07-31 12:55:00,62.96,63.01,62.92,63.0,45488.0,60.944,60.9924,60.9053,60.9827,45488.0
2023-07-31 13:00:00,63.0,63.01,62.97,62.99,40622.0,60.9827,60.9924,60.9537,60.9731,40622.0
2023-07-31 13:05:00,63.0,63.02,62.94,62.94,46188.0,60.9827,61.0021,60.9247,60.9247,46188.0
2023-07-31 13:10:00,62.94,62.98,62.85,62.85,39854.0,60.9247,60.9634,60.8375,60.8375,39854.0
2023-07-31 13:15:00,62.85,62.96,62.84,62.89,58537.0,60.8375,60.944,60.8279,60.8763,58537.0
2023-07-31 13:20:00,62.88,62.91,62.85,62.89,29612.0,60.8666,60.8956,60.8375,60.8763,29612.0
2023-07-31 13:25:00,62.89,62.93,62.87,62.89,32024.0,60.8763,60.915,60.8569,60.8763,32024.0
2023-07-31 13:30:00,62.9,62.96,62.89,62.93,43722.0,60.8859,60.944,60.8763,60.915,43722.0
2023-07-31 13:35:00,62.93,62.95,62.9,62.91,31609.0,60.915,60.9343,60.8859,60.8956,31609.0
2023-07-31 13:40:00,62.92,62.98,62.9,62.97,40000.0,60.9053,60.9634,60.8859,60.9537,40000.0
2023-07-31 13:45:00,62.97,63.01,62.95,62.95,37647.0,60.9537,60.9924,60.9343,60.9343,37647.0
2023-07-31 13:50:00,62.96,62.97,62.92,62.96,23549.0,60.944,60.9537,60.9053,60.944,23549.0
2023-07-31 13:55:00,62.96,62.98,62.94,62.97,27015.0,60.944,60.9634,60.9247,60.9537,27015.0
2023-07-31 14:00:00,62.97,63.05,62.96,63.03,41068.0,60.9537,61.0311,60.944,61.0118,41068.0
2023-07-31 14:05:00,63.03,63.04,62.94,62.96,36722.0,61.0118,61.0215,60.9247,60.944,36722.0
2023-07-31 14:10:00,62.95,62.98,62.91,62.96,101376.0,60.9343,60.9634,60.8956,60.944,101376.0
2023-07-31 14:15:00,62.96,63.0,62.94,62.98,25226.0,60.944,60.9827,60.9247,60.9634,25226.0
2023-07-31 14:20:00,62.99,63.0,62.96,63.0,38918.0,60.9731,60.9827,60.944,60.9827,38918.0
2023-07-31 14:25:00,63.0,63.05,62.99,63.04,31707.0,60.9827,61.0311,60.9731,61.0215,31707.0
2023-07-31 14:30:00,63.04,63.06,63.02,63.05,39199.0,61.0215,61.0408,61.0021,61.0311,39199.0
2023-07-31 14:35:00,63.05,63.09,63.03,63.09,35775.0,61.0311,61.0699,61.0118,61.0699,35775.0
2023-07-31 14:40:00,63.09,63.1,63.07,63.1,41415.0,61.0699,61.0795,61.0505,61.0795,41415.0
2023-07-31 14:45:00,63.1,63.1,63.09,63.1,25643.0,61.0795,61.0795,61.0699,61.0795,25643.0
2023-07-31 14:50:00,63.1,63.11,63.04,63.06,94729.0,61.0795,61.0892,61.0215,61.0408,94729.0
2023-07-31 14:55:00,63.07,63.12,63.06,63.12,61243.0,61.0505,61.0989,61.0408,61.0989,61243.0
2023-07-31 15:00:00,63.12,63.2,63.11,63.18,75694.0,61.0989,61.1763,61.0892,61.157,75694.0
2023-07-31 15:05:00,63.18,63.18,63.12,63.15,59365.0,61.157,61.157,61.0989,61.1279,59365.0
2023-07-31 15:10:00,63.15,63.16,63.12,63.15,51142.0,61.1279,61.1376,61.0989,61.1279,51142.0
2023-07-31 15:15:00,63.15,63.17,63.12,63.13,41781.0,61.1279,61.1473,61.0989,61.1086,41781.0
2023-07-31 15:20:00,63.14,63.2,63.13,63.16,53832.0,61.1183,61.1763,61.1086,61.1376,53832.0
2023-07-31 15:25:00,63.17,63.22,63.16,63.21,65794.0,61.1473,61.1957,61.1376,61.186,65794.0
2023-07-31 15:30:00,63.22,63.24,63.14,63.17,123593.0,61.1957,61.2151,61.1183,61.1473,123593.0
2023-07-31 15:35:00,63.17,63.18,63.12,63.15,111673.0,61.1473,61.157,61.0989,61.1279,111673.0
2023-07-31 15:40:00,63.14,63.17,63.12,63.14,73663.0,61.1183,61.1473,61.0989,61.1183,73663.0
2023-07-31 15:45:00,63.14,63.15,63.08,63.12,154089.0,61.1183,61.1279,61.0602,61.0989,154089.0
2023-07-31 15:50:00,63.11,63.12,63.05,63.11,221143.0,61.0892,61.0989,61.0311,61.0892,221143.0
2023-07-31 15:55:00,63.11,63.15,63.09,63.13,533212.0,61.0892,61.1279,61.0699,61.1086,533212.0
2023-08-01 09:30:00,62.65,63.03,62.56,62.89,200254.0,60.6439,61.0118,60.5568,60.8763,200254.0
2023-08-01 09:35:00,62.86,63.09,62.83,62.97,92296.0,60.8472,61.0699,60.8182,60.9537,92296.0
2023-08-01 09:40:00,62.97,63.04,62.8,62.88,135512.0,60.9537,61.0215,60.7891,60.8666,135512.0
2023-08-01 09:45:00,62.88,62.99,62.85,62.95,92860.0,60.8666,60.9731,60.8375,60.9343,92860.0
2023-08-01 09:50:00,62.91,63.03,62.88,62.94,66786.0,60.8956,61.0118,60.8666,60.9247,66786.0
2023-08-01 09:55:00,62.94,62.94,62.79,62.83,63690.0,60.9247,60.9247,60.7795,60.8182,63690.0
2023-08-01 10:00:00,62.81,62.88,62.75,62.84,97647.0,60.7988,60.8666,60.7407,60.8279,97647.0
2023-08-01 10:05:00,62.83,62.89,62.6,62.65,205071.0,60.8182,60.8763,60.5955,60.6439,205071.0
2023-08-01 10:10:00,62.65,62.74,62.54,62.67,90317.0,60.6439,60.7311,60.5375,60.6633,90317.0
2023-08-01 10:15:00,62.66,62.69,62.48,62.55,86250.0,60.6536,60.6827,60.4794,60.5471,86250.0
2023-08-01 10:20:00,62.57,62.57,62.37,62.43,76932.0,60.5665,60.5665,60.3729,60.431,76932.0
2023-08-01 10:25:00,62.42,62.45,62.27,62.3,72113.0,60.4213,60.4503,60.2761,60.3052,72113.0
2023-08-01 10:30:00,62.29,62.4,62.23,62.24,55898.0,60.2955,60.402,60.2374,60.2471,55898.0
2023-08-01 10:35:00,62.24,62.38,62.23,62.25,54259.0,60.2471,60.3826,60.2374,60.2568,54259.0
2023-08-01 10:40:00,62.26,62.33,62.22,62.26,64363.0,60.2664,60.3342,60.2277,60.2664,64363.0
2023-08-01 10:45:00,62.25,62.32,62.21,62.23,49227.0,60.2568,60.3245,60.218,60.2374,49227.0
2023-08-01 10:50:00,62.23,62.23,62.11,62.17,70223.0,60.2374,60.2374,60.1212,60.1793,70223.0
2023-08-01 10:55:00,62.18,62.41,62.18,62.32,99617.0,60.189,60.4116,60.189,60.3245,99617.0
2023-08-01 11:00:00,62.32,62.34,62.25,62.3,75325.0,60.3245,60.3439,60.2568,60.3052,75325.0
2023-08-01 11:05:00,62.3,62.34,62.24,62.34,53670.0,60.3052,60.3439,60.2471,60.3439,53670.0
2023-08-01 11:10:00,62.34,62.34,62.24,62.29,61882.0,60.3439,60.3439,60.2471,60.2955,61882.0
2023-08-01 11:15:00,62.29,62.31,62.2,62.24,72283.0,60.2955,60.3148,60.2084,60.2471,72283.0
2023-08-01 11:20:00,62.23,62.29,62.19,62.21,42995.0,60.2374,60.2955,60.1987,60.218,42995.0
2023-08-01 11:25:00,62.21,62.31,62.21,62.29,38810.0,60.218,60.3148,60.218,60.2955,38810.0
2023-08-01 11:30:00,62.3,62.32,62.26,62.3,25432.0,60.3052,60.3245,60.2664,60.3052,25432.0
2023-08-01 11:35:00,62.3,62.39,62.29,62.3,39685.0,60.3052,60.3923,60.2955,60.3052,39685.0
2023-08-01 11:40:00,62.29,62.35,62.2,62.22,68674.0,60.2955,60.3536,60.2084,60.2277,68674.0
2023-08-01 11:45:00,62.23,62.24,62.16,62.18,45003.0,60.2374,60.2471,60.1696,60.189,45003.0
2023-08-01 11:50:00,62.17,62.25,62.16,62.23,43054.0,60.1793,60.2568,60.1696,60.2374,43054.0
2023-08-01 11:55:00,62.23,62.23,62.15,62.19,28093.0,60.2374,60.2374,60.16,60.1987,28093.0
2023-08-01 12:00:00,62.19,62.21,62.16,62.2,32803.0,60.1987,60.218,60.1696,60.2084,32803.0
2023-08-01 12:05:00,62.2,62.23,62.16,62.17,21678.0,60.2084,60.2374,60.1696,60.1793,21678.0
2023-08-01 12:10:00,62.16,62.26,62.15,62.23,36695.0,60.1696,60.2664,60.16,60.2374,36695.0
2023-08-01 12:15:00,62.24,62.27,62.22,62.23,27526.0,60.2471,60.2761,60.2277,60.2374,27526.0
2023-08-01 12:20:00,62.24,62.24,62.19,62.19,22300.0,60.2471,60.2471,60.1987,60.1987,22300.0
2023-08-01 12:25:00,62.19,62.19,62.13,62.14,20645.0,60.1987,60.1987,60.1406,60.1503,20645.0
2023-08-01 12:30:00,62.14,62.21,62.12,62.18,37562.0,60.1503,60.218,60.1309,60.189,37562.0
2023-08-01 12:35:00,62.18,62.26,62.17,62.25,23950.0,60.189,60.2664,60.1793,60.2568,23950.0
2023-08-01 12:40:00,62.25,62.34,62.24,62.34,41278.0,60.2568,60.3439,60.2471,60.3439,41278.0
2023-08-01 12:45:00,62.33,62.35,62.23,62.25,46641.0,60.3342,60.3536,60.2374,60.2568,46641.0
2023-08-01 12:50:00,62.24,62.25,62.2,62.23,24431.0,60.2471,60.2568,60.2084,60.2374,24431.0
2023-08-01 12:55:00,62.23,62.27,62.2,62.2,39472.0,60.2374,60.2761,60.2084,60.2084,39472.0
2023-08-01 13:00:00,62.21,62.24,62.18,62.21,38737.0,60.218,60.2471,60.189,60.218,38737.0
2023-08-01 13:05:00,62.2,62.23,62.17,62.2,44228.0,60.2084,60.2374,60.1793,60.2084,44228.0
2023-08-01 13:10:00,62.2,62.26,62.19,62.23,49680.0,60.2084,60.2664,60.1987,60.2374,49680.0
2023-08-01 13:15:00,62.23,62.3,62.23,62.28,63062.0,60.2374,60.3052,60.2374,60.2858,63062.0
2023-08-01 13:20:00,62.28,62.35,62.27,62.32,46607.0,60.2858,60.3536,60.2761,60.3245,46607.0
2023-08-01 13:25:00,62.32,62.4,62.28,62.38,28575.0,60.3245,60.402,60.2858,60.3826,28575.0
2023-08-01 13:30:00,62.39,62.41,62.36,62.39,29841.0,60.3923,60.4116,60.3632,60.3923,29841.0
2023-08-01 13:35:00,62.39,62.39,62.33,62.36,44180.0,60.3923,60.3923,60.3342,60.3632,44180.0
2023-08-01 13:40:00,62.36,62.42,62.34,62.41,62753.0,60.3632,60.4213,60.3439,60.4116,62753.0
2023-08-01 13:45:00,62.4,62.47,62.36,62.44,37806.0,60.402,60.4697,60.3632,60.4407,37806.0
2023-08-01 13:50:00,62.44,62.48,62.43,62.47,25139.0,60.4407,60.4794,60.431,60.4697,25139.0
2023-08-01 13:55:00,62.47,62.56,62.46,62.54,79086.0,60.4697,60.5568,60.46,60.5375,79086.0
2023-08-01 14:00:00,62.54,62.57,62.51,62.53,31473.0,60.5375,60.5665,60.5084,60.5278,31473.0
2023-08-01 14:05:00,62.53,62.64,62.51,62.63,33161.0,60.5278,60.6343,60.5084,60.6246,33161.0
2023-08-01 14:10:00,62.62,62.7,62.62,62.67,18695.0,60.6149,60.6923,60.6149,60.6633,18695.0
2023-08-01 14:15:00,62.67,62.69,62.65,62.68,17825.0,60.6633,60.6827,60.6439,60.673,17825.0
2023-08-01 14:20:00,62.67,62.67,62.59,62.61,29145.0,60.6633,60.6633,60.5859,60.6052,29145.0
2023-08-01 14:25:00,62.61,62.63,62.54,62.55,24666.0,60.6052,60.6246,60.5375,60.5471,24666.0
2023-08-01 14:30:00,62.55,62.55,62.51,62.52,21951.0,60.5471,60.5471,60.5084,60.5181,21951.0
2023-08-01 14:35:00,62.53,62.58,62.49,62.55,40030.0,60.5278,60.5762,60.4891,60.5471,40030.0
2023-08-01 14:40:00,62.54,62.57,62.5,62.55,22446.0,60.5375,60.5665,60.4987,60.5471,22446.0
2023-08-01 14:45:00,62.55,62.57,62.52,62.56,24376.0,60.5471,60.5665,60.5181,60.5568,24376.0
2023-08-01 14:50:00,62.55,62.6,62.55,62.58,35134.0,60.5471,60.5955,60.5471,60.5762,35134.0
2023-08-01 14:55:00,62.59,62.59,62.5,62.54,17607.0,60.5859,60.5859,60.4987,60.5375,17607.0
2023-08-01 15:00:00,62.54,62.59,62.5,62.57,20596.0,60.5375,60.5859,60.4987,60.5665,20596.0
2023-08-01 15:05:00,62.58,62.59,62.54,62.54,11825.0,60.5762,60.5859,60.5375,60.5375,11825.0
2023-08-01 15:10:00,62.54,62.57,62.53,62.55,23341.0,60.5375,60.5665,60.5278,60.5471,23341.0
2023-08-01 15:15:00,62.55,62.58,62.51,62.52,23975.0,60.5471,60.5762,60.5084,60.5181,23975.0
2023-08-01 15:20:00,62.52,62.6,62.51,62.59,30675.0,60.5181,60.5955,60.5084,60.5859,30675.0
2023-08-01 15:25:00,62.6,62.6,62.57,62.6,28391.0,60.5955,60.5955,60.5665,60.5955,28391.0
2023-08-01 15:30:00,62.61,62.62,62.54,62.58,33725.0,60.6052,60.6149,60.5375,60.5762,33725.0
2023-08-01 15:35:00,62.58,62.58,62.5,62.53,34859.0,60.5762,60.5762,60.4987,60.5278,34859.0
2023-08-01 15:40:00,62.53,62.58,62.51,62.56,63894.0,60.5278,60.5762,60.5084,60.5568,63894.0
2023-08-01 15:45:00,62.56,62.6,62.53,62.55,86656.0,60.5568,60.5955,60.5278,60.5471,86656.0
2023-08-01 15:50:00,62.55,62.69,62.55,62.68,115166.0,60.5471,60.6827,60.5471,60.673,115166.0
2023-08-01 15:55:00,62.68,62.71,62.58,62.64,445737.0,60.673,60.702,60.5762,60.6343,445737.0
2023-08-02 09:30:00,61.96,62.0,61.49,61.55,215306.0,59.976,60.0148,59.5211,59.5792,215306.0
2023-08-02 09:35:00,61.55,62.0,61.52,61.97,193705.0,59.5792,60.0148,59.5501,59.9857,193705.0
2023-08-02 09:40:00,61.99,62.01,61.71,61.97,118918.0,60.0051,60.0244,59.734,59.9857,118918.0
2023-08-02 09:45:00,61.96,62.08,61.89,62.01,238845.0,59.976,60.0922,59.9083,60.0244,238845.0
2023-08-02 09:50:00,62.03,62.14,61.92,62.02,176913.0,60.0438,60.1503,59.9373,60.0341,176913.0
2023-08-02 09:55:00,62.03,62.06,61.81,61.86,112549.0,60.0438,60.0728,59.8308,59.8792,112549.0
2023-08-02 10:00:00,61.88,61.93,61.78,61.8,84472.0,59.8986,59.947,59.8018,59.8212,84472.0
2023-08-02 10:05:00,61.81,61.84,61.68,61.69,73101.0,59.8308,59.8599,59.705,59.7147,73101.0
2023-08-02 10:10:00,61.69,61.74,61.57,61.57,151232.0,59.7147,59.7631,59.5985,59.5985,151232.0
2023-08-02 10:15:00,61.56,61.6,61.47,61.55,105240.0,59.5888,59.6276,59.5017,59.5792,105240.0
2023-08-02 10:20:00,61.55,61.74,61.48,61.72,95759.0,59.5792,59.7631,59.5114,59.7437,95759.0
2023-08-02 10:25:00,61.72,61.91,61.72,61.9,118334.0,59.7437,59.9276,59.7437,59.918,118334.0
2023-08-02 10:30:00,61.89,62.09,61.73,61.73,133900.0,59.9083,60.1019,59.7534,59.7534,133900.0
2023-08-02 10:35:00,61.73,61.76,61.46,61.46,121986.0,59.7534,59.7824,59.492,59.492,121986.0
2023-08-02 10:40:00,61.46,61.52,61.28,61.32,104870.0,59.492,59.5501,59.3178,59.3565,104870.0
2023-08-02 10:45:00,61.32,61.34,61.19,61.2,131752.0,59.3565,59.3759,59.2307,59.2404,131752.0
2023-08-02 10:50:00,61.2,61.2,60.99,61.0,139061.0,59.2404,59.2404,59.0371,59.0468,139061.0
2023-08-02 10:55:00,61.0,61.0,60.78,60.8,149496.0,59.0468,59.0468,58.8338,58.8532,149496.0
2023-08-02 11:00:00,60.79,60.94,60.76,60.85,162762.0,58.8435,58.9887,58.8145,58.9016,162762.0
2023-08-02 11:05:00,60.85,60.91,60.77,60.91,109579.0,58.9016,58.9597,58.8241,58.9597,109579.0
2023-08-02 11:10:00,60.91,60.93,60.81,60.84,86814.0,58.9597,58.979,58.8629,58.8919,86814.0
2023-08-02 11:15:00,60.83,60.87,60.68,60.72,129933.0,58.8822,58.9209,58.737,58.7757,129933.0
2023-08-02 11:20:00,60.72,60.97,60.71,60.92,132169.0,58.7757,59.0177,58.7661,58.9693,132169.0
2023-08-02 11:25:00,60.91,61.09,60.9,60.94,125762.0,58.9597,59.1339,58.95,58.9887,125762.0
2023-08-02 11:30:00,60.93,61.02,60.87,60.98,85004.0,58.979,59.0661,58.9209,59.0274,85004.0
2023-08-02 11:35:00,60.97,61.05,60.91,60.98,127682.0,59.0177,59.0952,58.9597,59.0274,127682.0
2023-08-02 11:40:00,60.98,61.01,60.9,60.97,69772.0,59.0274,59.0565,58.95,59.0177,69772.0
2023-08-02 11:45:00,60.98,61.0,60.87,60.87,86235.0,59.0274,59.0468,58.9209,58.9209,86235.0
2023-08-02 11:50:00,60.87,60.89,60.8,60.88,60256.0,58.9209,58.9403,58.8532,58.9306,60256.0
2023-08-02 11:55:00,60.88,60.96,60.84,60.94,63956.0,58.9306,59.0081,58.8919,58.9887,63956.0
2023-08-02 12:00:00,60.95,60.99,60.91,60.97,44457.0,58.9984,59.0371,58.9597,59.0177,44457.0
2023-08-02 12:05:00,60.98,60.98,60.86,60.89,36131.0,59.0274,59.0274,58.9113,58.9403,36131.0
2023-08-02 12:10:00,60.89,60.91,60.78,60.82,70048.0,58.9403,58.9597,58.8338,58.8725,70048.0
2023-08-02 12:15:00,60.82,60.93,60.8,60.92,88003.0,58.8725,58.979,58.8532,58.9693,88003.0
2023-08-02 12:20:00,60.93,60.94,60.84,60.87,43240.0,58.979,58.9887,58.8919,58.9209,43240.0
2023-08-02 12:25:00,60.87,60.91,60.78,60.78,42641.0,58.9209,58.9597,58.8338,58.8338,42641.0
2023-08-02 12:30:00,60.78,60.8,60.74,60.74,38904.0,58.8338,58.8532,58.7951,58.7951,38904.0
2023-08-02 12:35:00,60.74,60.89,60.72,60.89,74288.0,58.7951,58.9403,58.7757,58.9403,74288.0
2023-08-02 12:40:00,60.88,60.9,60.82,60.85,34763.0,58.9306,58.95,58.8725,58.9016,34763.0
2023-08-02 12:45:00,60.86,60.94,60.86,60.93,44081.0,58.9113,58.9887,58.9113,58.979,44081.0
2023-08-02 12:50:00,60.92,60.92,60.79,60.8,33902.0,58.9693,58.9693,58.8435,58.8532,33902.0
2023-08-02 12:55:00,60.79,60.89,60.78,60.87,66931.0,58.8435,58.9403,58.8338,58.9209,66931.0
2023-08-02 13:00:00,60.88,60.98,60.87,60.93,41153.0,58.9306,59.0274,58.9209,58.979,41153.0
2023-08-02 13:05:00,60.93,60.99,60.88,60.89,58036.0,58.979,59.0371,58.9306,58.9403,58036.0
2023-08-02 13:10:00,60.89,60.93,60.86,60.87,35914.0,58.9403,58.979,58.9113,58.9209,35914.0
2023-08-02 13:15:00,60.87,60.91,60.85,60.9,52366.0,58.9209,58.9597,58.9016,58.95,52366.0
2023-08-02 13:20:00,60.9,60.94,60.88,60.94,57441.0,58.95,58.9887,58.9306,58.9887,57441.0
2023-08-02 13:25:00,60.94,60.99,60.89,60.99,82655.0,58.9887,59.0371,58.9403,59.0371,82655.0
2023-08-02 13:30:00,61.0,61.03,60.95,60.99,96693.0,59.0468,59.0758,58.9984,59.0371,96693.0
2023-08-02 13:35:00,60.99,61.04,60.96,60.98,106390.0,59.0371,59.0855,59.0081,59.0274,106390.0
2023-08-02 13:40:00,60.98,61.09,60.97,60.97,130824.0,59.0274,59.1339,59.0177,59.0177,130824.0
2023-08-02 13:45:00,60.97,61.12,60.97,61.07,78863.0,59.0177,59.1629,59.0177,59.1145,78863.0
2023-08-02 13:50:00,61.07,61.09,61.03,61.09,81659.0,59.1145,59.1339,59.0758,59.1339,81659.0
2023-08-02 13:55:00,61.09,61.15,61.08,61.12,61412.0,59.1339,59.192,59.1242,59.1629,61412.0
2023-08-02 14:00:00,61.13,61.25,61.13,61.24,67775.0,59.1726,59.2888,59.1726,59.2791,67775.0
2023-08-02 14:05:00,61.23,61.31,61.19,61.3,81330.0,59.2694,59.3469,59.2307,59.3372,81330.0
2023-08-02 14:10:00,61.31,61.32,61.28,61.32,80817.0,59.3469,59.3565,59.3178,59.3565,80817.0
2023-08-02 14:15:00,61.33,61.36,61.28,61.34,84373.0,59.3662,59.3953,59.3178,59.3759,84373.0
2023-08-02 14:20:00,61.34,61.39,61.32,61.33,71449.0,59.3759,59.4243,59.3565,59.3662,71449.0
2023-08-02 14:25:00,61.33,61.35,61.26,61.29,98992.0,59.3662,59.3856,59.2985,59.3275,98992.0
2023-08-02 14:30:00,61.29,61.39,61.29,61.36,81530.0,59.3275,59.4243,59.3275,59.3953,81530.0
2023-08-02 14:35:00,61.35,61.43,61.31,61.43,85993.0,59.3856,59.463,59.3469,59.463,85993.0
2023-08-02 14:40:00,61.43,61.45,61.34,61.35,76187.0,59.463,59.4824,59.3759,59.3856,76187.0
2023-08-02 14:45:00,61.36,61.4,61.29,61.39,72954.0,59.3953,59.434,59.3275,59.4243,72954.0
2023-08-02 14:50:00,61.37,61.42,61.36,61.37,60670.0,59.4049,59.4533,59.3953,59.4049,60670.0
2023-08-02 14:55:00,61.38,61.45,61.37,61.43,67930.0,59.4146,59.4824,59.4049,59.463,67930.0
2023-08-02 15:00:00,61.44,61.5,61.42,61.48,110405.0,59.4727,59.5308,59.4533,59.5114,110405.0
2023-08-02 15:05:00,61.49,61.58,61.49,61.56,119318.0,59.5211,59.6082,59.5211,59.5888,119318.0
2023-08-02 15:10:00,61.56,61.6,61.47,61.48,124482.0,59.5888,59.6276,59.5017,59.5114,124482.0
2023-08-02 15:15:00,61.49,61.54,61.38,61.54,107073.0,59.5211,59.5695,59.4146,59.5695,107073.0
2023-08-02 15:20:00,61.54,61.6,61.48,61.51,124542.0,59.5695,59.6276,59.5114,59.5404,124542.0
2023-08-02 15:25:00,61.51,61.52,61.41,61.44,116631.0,59.5404,59.5501,59.4437,59.4727,116631.0
2023-08-02 15:30:00,61.44,61.47,61.4,61.44,172901.0,59.4727,59.5017,59.434,59.4727,172901.0
2023-08-02 15:35:00,61.42,61.47,61.4,61.45,106425.0,59.4533,59.5017,59.434,59.4824,106425.0
2023-08-02 15:40:00,61.44,61.46,61.4,61.43,201125.0,59.4727,59.492,59.434,59.463,201125.0
2023-08-02 15:45:00,61.43,61.51,61.42,61.49,309291.0,59.463,59.5404,59.4533,59.5211,309291.0
2023-08-02 15:50:00,61.48,61.63,61.42,61.61,390183.0,59.5114,59.6566,59.4533,59.6372,390183.0
2023-08-02 15:55:00,61.61,61.63,61.44,61.44,539674.0,59.6372,59.6566,59.4727,59.4727,539674.0
2023-08-03 09:30:00,60.15,61.3,60.03,60.73,667296.0,58.224,59.3372,58.1078,58.7854,667296.0
2023-08-03 09:35:00,60.72,61.11,60.65,60.77,399391.0,58.7757,59.1533,58.708,58.8241,399391.0
2023-08-03 09:40:00,60.75,61.1,60.3,61.09,345802.0,58.8048,59.1436,58.3692,59.1339,345802.0
2023-08-03 09:45:00,61.09,61.15,60.7,61.01,321406.0,59.1339,59.192,58.7564,59.0565,321406.0
2023-08-03 09:50:00,61.0,61.12,60.78,60.87,228060.0,59.0468,59.1629,58.8338,58.9209,228060.0
2023-08-03 09:55:00,60.91,61.08,60.8,60.84,107696.0,58.9597,59.1242,58.8532,58.8919,107696.0
2023-08-03 10:00:00,60.86,61.01,60.76,60.82,111317.0,58.9113,59.0565,58.8145,58.8725,111317.0
2023-08-03 10:05:00,60.81,61.23,60.81,61.17,134314.0,58.8629,59.2694,58.8629,59.2113,134314.0
2023-08-03 10:10:00,61.18,61.25,60.8,60.85,111497.0,59.221,59.2888,58.8532,58.9016,111497.0
2023-08-03 10:15:00,60.84,60.86,60.7,60.8,94221.0,58.8919,58.9113,58.7564,58.8532,94221.0
2023-08-03 10:20:00,60.8,61.22,60.8,61.19,124870.0,58.8532,59.2597,58.8532,59.2307,124870.0
2023-08-03 10:25:00,61.19,61.27,61.08,61.26,109390.0,59.2307,59.3081,59.1242,59.2985,109390.0
2023-08-03 10:30:00,61.27,61.36,61.1,61.23,116775.0,59.3081,59.3953,59.1436,59.2694,116775.0
2023-08-03 10:35:00,61.24,61.24,60.93,61.0,117012.0,59.2791,59.2791,58.979,59.0468,117012.0
2023-08-03 10:40:00,60.99,61.35,60.99,61.3,99105.0,59.0371,59.3856,59.0371,59.3372,99105.0
2023-08-03 10:45:00,61.32,61.37,61.12,61.31,103468.0,59.3565,59.4049,59.1629,59.3469,103468.0
2023-08-03 10:50:00,61.3,61.61,61.29,61.56,148948.0,59.3372,59.6372,59.3275,59.5888,148948.0
2023-08-03 10:55:00,61.57,61.69,61.49,61.67,87746.0,59.5985,59.7147,59.5211,59.6953,87746.0
2023-08-03 11:00:00,61.66,61.8,61.55,61.73,105098.0,59.6856,59.8212,59.5792,59.7534,105098.0
2023-08-03 11:05:00,61.75,61.88,61.7,61.88,69904.0,59.7728,59.8986,59.7244,59.8986,69904.0
2023-08-03 11:10:00,61.88,61.92,61.78,61.85,64933.0,59.8986,59.9373,59.8018,59.8696,64933.0
2023-08-03 11:15:00,61.85,61.88,61.71,61.79,106778.0,59.8696,59.8986,59.734,59.8115,106778.0
2023-08-03 11:20:00,61.79,61.9,61.79,61.88,76794.0,59.8115,59.918,59.8115,59.8986,76794.0
2023-08-03 11:25:00,61.89,62.08,61.85,62.0,98952.0,59.9083,60.0922,59.8696,60.0148,98952.0
2023-08-03 11:30:00,62.01,62.12,61.97,62.02,65052.0,60.0244,60.1309,59.9857,60.0341,65052.0
2023-08-03 11:35:00,62.01,62.12,61.97,61.99,109832.0,60.0244,60.1309,59.9857,60.0051,109832.0
2023-08-03 11:40:00,61.97,62.1,61.9,62.01,61487.0,59.9857,60.1116,59.918,60.0244,61487.0
2023-08-03 11:45:00,62.02,62.09,61.95,62.08,61096.0,60.0341,60.1019,59.9664,60.0922,61096.0
2023-08-03 11:50:00,62.09,62.21,62.03,62.19,152219.0,60.1019,60.218,60.0438,60.1987,152219.0
2023-08-03 11:55:00,62.19,62.25,62.14,62.2,61028.0,60.1987,60.2568,60.1503,60.2084,61028.0
2023-08-03 12:00:00,62.2,62.21,61.89,61.92,85820.0,60.2084,60.218,59.9083,59.9373,85820.0
2023-08-03 12:05:00,61.93,61.98,61.86,61.89,237182.0,59.947,59.9954,59.8792,59.9083,237182.0
2023-08-03 12:10:00,61.9,62.02,61.86,61.95,68296.0,59.918,60.0341,59.8792,59.9664,68296.0
2023-08-03 12:15:00,61.95,62.0,61.9,61.95,48175.0,59.9664,60.0148,59.918,59.9664,48175.0
2023-08-03 12:20:00,61.94,61.97,61.78,61.82,63313.0,59.9567,59.9857,59.8018,59.8405,63313.0
2023-08-03 12:25:00,61.8,61.85,61.72,61.84,77795.0,59.8212,59.8696,59.7437,59.8599,77795.0
2023-08-03 12:30:00,61.84,61.95,61.81,61.83,52804.0,59.8599,59.9664,59.8308,59.8502,52804.0
2023-08-03 12:35:00,61.86,61.86,61.75,61.77,38912.0,59.8792,59.8792,59.7728,59.7921,38912.0
2023-08-03 12:40:00,61.77,61.78,61.67,61.77,58330.0,59.7921,59.8018,59.6953,59.7921,58330.0
2023-08-03 12:45:00,61.77,61.87,61.74,61.87,50001.0,59.7921,59.8889,59.7631,59.8889,50001.0
2023-08-03 12:50:00,61.88,61.96,61.86,61.93,66051.0,59.8986,59.976,59.8792,59.947,66051.0
2023-08-03 12:55:00,61.93,62.03,61.89,62.03,52053.0,59.947,60.0438,59.9083,60.0438,52053.0
2023-08-03 13:00:00,62.02,62.06,61.93,61.93,41007.0,60.0341,60.0728,59.947,59.947,41007.0
2023-08-03 13:05:00,61.93,61.93,61.8,61.85,55095.0,59.947,59.947,59.8212,59.8696,55095.0
2023-08-03 13:10:00,61.83,61.86,61.68,61.75,84901.0,59.8502,59.8792,59.705,59.7728,84901.0
2023-08-03 13:15:00,61.74,61.89,61.72,61.72,83023.0,59.7631,59.9083,59.7437,59.7437,83023.0
2023-08-03 13:20:00,61.72,61.85,61.71,61.79,46367.0,59.7437,59.8696,59.734,59.8115,46367.0
2023-08-03 13:25:00,61.79,61.89,61.77,61.78,46970.0,59.8115,59.9083,59.7921,59.8018,46970.0
2023-08-03 13:30:00,61.78,61.9,61.74,61.78,68501.0,59.8018,59.918,59.7631,59.8018,68501.0
2023-08-03 13:35:00,61.77,61.85,61.72,61.84,67997.0,59.7921,59.8696,59.7437,59.8599,67997.0
2023-08-03 13:40:00,61.83,61.9,61.75,61.78,103272.0,59.8502,59.918,59.7728,59.8018,103272.0
2023-08-03 13:45:00,61.79,61.83,61.73,61.8,122535.0,59.8115,59.8502,59.7534,59.8212,122535.0
2023-08-03 13:50:00,61.82,61.92,61.8,61.9,69555.0,59.8405,59.9373,59.8212,59.918,69555.0
2023-08-03 13:55:00,61.91,61.91,61.78,61.87,33370.0,59.9276,59.9276,59.8018,59.8889,33370.0
2023-08-03 14:00:00,61.88,61.89,61.76,61.82,31632.0,59.8986,59.9083,59.7824,59.8405,31632.0
2023-08-03 14:05:00,61.83,61.89,61.76,61.81,33515.0,59.8502,59.9083,59.7824,59.8308,33515.0
2023-08-03 14:10:00,61.83,61.87,61.78,61.83,52506.0,59.8502,59.8889,59.8018,59.8502,52506.0
2023-08-03 14:15:00,61.84,61.96,61.81,61.96,27753.0,59.8599,59.976,59.8308,59.976,27753.0
2023-08-03 14:20:00,61.96,62.08,61.92,62.08,52438.0,59.976,60.0922,59.9373,60.0922,52438.0
2023-08-03 14:25:00,62.08,62.14,62.05,62.1,56378.0,60.0922,60.1503,60.0632,60.1116,56378.0
2023-08-03 14:30:00,62.09,62.12,62.05,62.08,37100.0,60.1019,60.1309,60.0632,60.0922,37100.0
2023-08-03 14:35:00,62.08,62.09,61.96,62.04,73450.0,60.0922,60.1019,59.976,60.0535,73450.0
2023-08-03 14:40:00,62.04,62.07,61.99,62.03,41912.0,60.0535,60.0825,60.0051,60.0438,41912.0
2023-08-03 14:45:00,62.04,62.12,62.03,62.08,52179.0,60.0535,60.1309,60.0438,60.0922,52179.0
2023-08-03 14:50:00,62.08,62.27,62.06,62.26,98311.0,60.0922,60.2761,60.0728,60.2664,98311.0
2023-08-03 14:55:00,62.25,62.37,62.25,62.34,108365.0,60.2568,60.3729,60.2568,60.3439,108365.0
2023-08-03 15:00:00,62.36,62.42,62.32,62.35,167219.0,60.3632,60.4213,60.3245,60.3536,167219.0
2023-08-03 15:05:00,62.35,62.38,62.27,62.32,94228.0,60.3536,60.3826,60.2761,60.3245,94228.0
2023-08-03 15:10:00,62.31,62.31,62.14,62.15,153807.0,60.3148,60.3148,60.1503,60.16,153807.0
2023-08-03 15:15:00,62.15,62.21,62.07,62.21,111449.0,60.16,60.218,60.0825,60.218,111449.0
2023-08-03 15:20:00,62.21,62.35,62.19,62.35,160762.0,60.218,60.3536,60.1987,60.3536,160762.0
2023-08-03 15:25:00,62.35,62.36,62.15,62.18,124186.0,60.3536,60.3632,60.16,60.189,124186.0
2023-08-03 15:30:00,62.18,62.33,62.17,62.27,114997.0,60.189,60.3342,60.1793,60.2761,114997.0
2023-08-03 15:35:00,62.27,62.34,62.27,62.33,90769.0,60.2761,60.3439,60.2761,60.3342,90769.0
2023-08-03 15:40:00,62.33,62.48,62.32,62.47,136530.0,60.3342,60.4794,60.3245,60.4697,136530.0
2023-08-03 15:45:00,62.47,62.47,62.23,62.23,237347.0,60.4697,60.4697,60.2374,60.2374,237347.0
2023-08-03 15:50:00,62.23,62.34,62.2,62.27,371453.0,60.2374,60.3439,60.2084,60.2761,371453.0
2023-08-03 15:55:00,62.27,62.3,62.18,62.21,545137.0,60.2761,60.3052,60.189,60.218,545137.0
2023-08-04 09:30:00,62.6,63.02,62.52,63.02,332180.0,60.5955,61.0021,60.5181,61.0021,332180.0
2023-08-04 09:35:00,63.02,63.05,62.72,62.93,173176.0,61.0021,61.0311,60.7117,60.915,173176.0
2023-08-04 09:40:00,62.94,63.26,62.83,63.25,268919.0,60.9247,61.2344,60.8182,61.2247,268919.0
2023-08-04 09:45:00,63.26,63.84,63.26,63.83,544044.0,61.2344,61.7958,61.2344,61.7862,544044.0
2023-08-04 09:50:00,63.83,63.97,63.66,63.72,398025.0,61.7862,61.9217,61.6216,61.6797,398025.0
2023-08-04 09:55:00,63.72,63.73,63.42,63.53,180945.0,61.6797,61.6894,61.3893,61.4958,180945.0
2023-08-04 10:00:00,63.52,63.58,63.18,63.37,232602.0,61.4861,61.5442,61.157,61.3409,232602.0
2023-08-04 10:05:00,63.37,63.37,63.07,63.19,260491.0,61.3409,61.3409,61.0505,61.1667,260491.0
2023-08-04 10:10:00,63.2,63.42,63.18,63.33,148678.0,61.1763,61.3893,61.157,61.3022,148678.0
2023-08-04 10:15:00,63.34,63.65,63.33,63.65,163673.0,61.3119,61.6119,61.3022,61.6119,163673.0
2023-08-04 10:20:00,63.65,63.7,63.53,63.56,157923.0,61.6119,61.6603,61.4958,61.5248,157923.0
2023-08-04 10:25:00,63.57,63.73,63.57,63.7,129006.0,61.5345,61.6894,61.5345,61.6603,129006.0
2023-08-04 10:30:00,63.72,63.84,63.69,63.75,136758.0,61.6797,61.7958,61.6506,61.7087,136758.0
2023-08-04 10:35:00,63.76,63.84,63.7,63.84,107167.0,61.7184,61.7958,61.6603,61.7958,107167.0
2023-08-04 10:40:00,63.84,63.94,63.79,63.89,195922.0,61.7958,61.8926,61.7474,61.8442,195922.0
2023-08-04 10:45:00,63.88,63.89,63.73,63.86,136131.0,61.8346,61.8442,61.6894,61.8152,136131.0
2023-08-04 10:50:00,63.85,63.94,63.8,63.92,126961.0,61.8055,61.8926,61.7571,61.8733,126961.0
2023-08-04 10:55:00,63.92,63.96,63.82,63.86,97988.0,61.8733,61.912,61.7765,61.8152,97988.0
2023-08-04 11:00:00,63.86,63.86,63.68,63.84,156472.0,61.8152,61.8152,61.641,61.7958,156472.0
2023-08-04 11:05:00,63.84,63.93,63.81,63.84,113360.0,61.7958,61.883,61.7668,61.7958,113360.0
2023-08-04 11:10:00,63.85,64.02,63.85,63.99,254896.0,61.8055,61.9701,61.8055,61.941,254896.0
2023-08-04 11:15:00,63.99,64.0,63.95,63.99,97478.0,61.941,61.9507,61.9023,61.941,97478.0
2023-08-04 11:20:00,64.0,64.06,63.94,63.98,170122.0,61.9507,62.0088,61.8926,61.9314,170122.0
2023-08-04 11:25:00,63.98,64.04,63.94,63.99,94897.0,61.9314,61.9894,61.8926,61.941,94897.0
2023-08-04 11:30:00,63.98,64.15,63.98,64.13,200395.0,61.9314,62.0959,61.9314,62.0766,200395.0
2023-08-04 11:35:00,64.14,64.17,64.05,64.06,105443.0,62.0862,62.1153,61.9991,62.0088,105443.0
2023-08-04 11:40:00,64.06,64.21,64.05,64.2,130655.0,62.0088,62.154,61.9991,62.1443,130655.0
2023-08-04 11:45:00,64.21,64.22,64.12,64.22,144440.0,62.154,62.1637,62.0669,62.1637,144440.0
2023-08-04 11:50:00,64.22,64.25,64.18,64.25,100319.0,62.1637,62.1927,62.125,62.1927,100319.0
2023-08-04 11:55:00,64.24,64.27,64.12,64.13,181878.0,62.183,62.2121,62.0669,62.0766,181878.0
2023-08-04 12:00:00,64.13,64.23,64.1,64.21,94568.0,62.0766,62.1734,62.0475,62.154,94568.0
2023-08-04 12:05:00,64.21,64.35,64.21,64.32,182195.0,62.154,62.2895,62.154,62.2605,182195.0
2023-08-04 12:10:00,64.31,64.38,64.29,64.34,108937.0,62.2508,62.3186,62.2314,62.2798,108937.0
2023-08-04 12:15:00,64.35,64.41,64.25,64.27,107032.0,62.2895,62.3476,62.1927,62.2121,107032.0
2023-08-04 12:20:00,64.27,64.45,64.26,64.45,79937.0,62.2121,62.3863,62.2024,62.3863,79937.0
2023-08-04 12:25:00,64.45,64.51,64.39,64.47,235471.0,62.3863,62.4444,62.3282,62.4057,235471.0
2023-08-04 12:30:00,64.48,64.5,64.38,64.43,101775.0,62.4153,62.4347,62.3186,62.367,101775.0
2023-08-04 12:35:00,64.44,64.5,64.4,64.45,118283.0,62.3766,62.4347,62.3379,62.3863,118283.0
2023-08-04 12:40:00,64.45,64.51,64.42,64.5,107416.0,62.3863,62.4444,62.3573,62.4347,107416.0
2023-08-04 12:45:00,64.51,64.53,64.45,64.49,73283.0,62.4444,62.4637,62.3863,62.425,73283.0
2023-08-04 12:50:00,64.51,64.51,64.4,64.47,107595.0,62.4444,62.4444,62.3379,62.4057,107595.0
2023-08-04 12:55:00,64.47,64.51,64.44,64.51,79362.0,62.4057,62.4444,62.3766,62.4444,79362.0
2023-08-04 13:00:00,64.5,64.51,64.41,64.49,92415.0,62.4347,62.4444,62.3476,62.425,92415.0
2023-08-04 13:05:00,64.49,64.49,64.31,64.34,129959.0,62.425,62.425,62.2508,62.2798,129959.0
2023-08-04 13:10:00,64.33,64.41,64.24,64.4,158336.0,62.2702,62.3476,62.183,62.3379,158336.0
2023-08-04 13:15:00,64.4,64.45,64.38,64.39,130199.0,62.3379,62.3863,62.3186,62.3282,130199.0
2023-08-04 13:20:00,64.4,64.47,64.38,64.45,144014.0,62.3379,62.4057,62.3186,62.3863,144014.0
2023-08-04 13:25:00,64.46,64.47,64.33,64.41,100681.0,62.396,62.4057,62.2702,62.3476,100681.0
2023-08-04 13:30:00,64.43,64.49,64.38,64.48,76449.0,62.367,62.425,62.3186,62.4153,76449.0
2023-08-04 13:35:00,64.48,64.5,64.42,64.42,65602.0,62.4153,62.4347,62.3573,62.3573,65602.0
2023-08-04 13:40:00,64.42,64.44,64.23,64.36,113651.0,62.3573,62.3766,62.1734,62.2992,113651.0
2023-08-04 13:45:00,64.36,64.41,64.3,64.38,92817.0,62.2992,62.3476,62.2411,62.3186,92817.0
2023-08-04 13:50:00,64.38,64.39,64.26,64.3,76689.0,62.3186,62.3282,62.2024,62.2411,76689.0
2023-08-04 13:55:00,64.3,64.32,64.21,64.24,93554.0,62.2411,62.2605,62.154,62.183,93554.0
2023-08-04 14:00:00,64.23,64.24,64.09,64.09,175103.0,62.1734,62.183,62.0378,62.0378,175103.0
2023-08-04 14:05:00,64.08,64.16,64.04,64.16,171213.0,62.0282,62.1056,61.9894,62.1056,171213.0
2023-08-04 14:10:00,64.16,64.22,64.04,64.2,153614.0,62.1056,62.1637,61.9894,62.1443,153614.0
2023-08-04 14:15:00,64.2,64.2,63.92,63.97,201132.0,62.1443,62.1443,61.8733,61.9217,201132.0
2023-08-04 14:20:00,63.96,63.96,63.81,63.85,201739.0,61.912,61.912,61.7668,61.8055,201739.0
2023-08-04 14:25:00,63.84,64.05,63.8,63.99,133164.0,61.7958,61.9991,61.7571,61.941,133164.0
2023-08-04 14:30:00,63.98,64.03,63.92,63.94,131477.0,61.9314,61.9798,61.8733,61.8926,131477.0
2023-08-04 14:35:00,63.93,63.94,63.83,63.84,80748.0,61.883,61.8926,61.7862,61.7958,80748.0
2023-08-04 14:40:00,63.84,63.94,63.78,63.84,103399.0,61.7958,61.8926,61.7378,61.7958,103399.0
2023-08-04 14:45:00,63.83,63.86,63.76,63.84,88436.0,61.7862,61.8152,61.7184,61.7958,88436.0
2023-08-04 14:50:00,63.84,63.87,63.68,63.69,105873.0,61.7958,61.8249,61.641,61.6506,105873.0
2023-08-04 14:55:00,63.68,63.77,63.63,63.74,85448.0,61.641,61.7281,61.5926,61.699,85448.0
2023-08-04 15:00:00,63.74,63.79,63.68,63.69,119224.0,61.699,61.7474,61.641,61.6506,119224.0
2023-08-04 15:05:00,63.71,63.71,63.64,63.68,79606.0,61.67,61.67,61.6022,61.641,79606.0
2023-08-04 15:10:00,63.68,63.76,63.67,63.73,75178.0,61.641,61.7184,61.6313,61.6894,75178.0
2023-08-04 15:15:00,63.74,63.77,63.68,63.76,122646.0,61.699,61.7281,61.641,61.7184,122646.0
2023-08-04 15:20:00,63.76,63.81,63.72,63.8,195970.0,61.7184,61.7668,61.6797,61.7571,195970.0
2023-08-04 15:25:00,63.79,63.82,63.74,63.76,92835.0,61.7474,61.7765,61.699,61.7184,92835.0
2023-08-04 15:30:00,63.76,63.84,63.73,63.78,118140.0,61.7184,61.7958,61.6894,61.7378,118140.0
2023-08-04 15:35:00,63.78,63.81,63.67,63.69,103468.0,61.7378,61.7668,61.6313,61.6506,103468.0
2023-08-04 15:40:00,63.69,63.77,63.61,63.67,115614.0,61.6506,61.7281,61.5732,61.6313,115614.0
2023-08-04 15:45:00,63.67,63.73,63.63,63.64,178479.0,61.6313,61.6894,61.5926,61.6022,178479.0
2023-08-04 15:50:00,63.63,63.67,63.51,63.51,212150.0,61.5926,61.6313,61.4764,61.4764,212150.0
2023-08-04 15:55:00,63.51,63.54,63.48,63.52,396731.0,61.4764,61.5054,61.4474,61.4861,396731.0
2023-08-07 09:30:00,63.82,64.26,63.76,64.22,281399.0,61.7765,62.2024,61.7184,62.1637,281399.0
2023-08-07 09:35:00,64.21,64.29,63.93,64.17,170826.0,62.154,62.2314,61.883,62.1153,170826.0
2023-08-07 09:40:00,64.19,64.29,63.93,63.96,135545.0,62.1346,62.2314,61.883,61.912,135545.0
2023-08-07 09:45:00,63.95,63.99,63.81,63.82,151441.0,61.9023,61.941,61.7668,61.7765,151441.0
2023-08-07 09:50:00,63.82,63.9,63.72,63.78,106685.0,61.7765,61.8539,61.6797,61.7378,106685.0
2023-08-07 09:55:00,63.78,63.9,63.77,63.85,76869.0,61.7378,61.8539,61.7281,61.8055,76869.0
2023-08-07 10:00:00,63.86,63.96,63.8,63.9,112883.0,61.8152,61.912,61.7571,61.8539,112883.0
2023-08-07 10:05:00,63.91,64.0,63.8,63.9,135303.0,61.8636,61.9507,61.7571,61.8539,135303.0
2023-08-07 10:10:00,63.9,63.98,63.87,63.93,88677.0,61.8539,61.9314,61.8249,61.883,88677.0
2023-08-07 10:15:00,63.93,63.98,63.86,63.92,110773.0,61.883,61.9314,61.8152,61.8733,110773.0
2023-08-07 10:20:00,63.93,63.93,63.72,63.83,118806.0,61.883,61.883,61.6797,61.7862,118806.0
2023-08-07 10:25:00,63.83,63.91,63.79,63.91,62688.0,61.7862,61.8636,61.7474,61.8636,62688.0
2023-08-07 10:30:00,63.9,63.98,63.81,63.85,77835.0,61.8539,61.9314,61.7668,61.8055,77835.0
2023-08-07 10:35:00,63.84,63.87,63.77,63.86,114569.0,61.7958,61.8249,61.7281,61.8152,114569.0
2023-08-07 10:40:00,63.86,63.9,63.83,63.86,102331.0,61.8152,61.8539,61.7862,61.8152,102331.0
2023-08-07 10:45:00,63.85,63.93,63.8,63.91,94650.0,61.8055,61.883,61.7571,61.8636,94650.0
2023-08-07 10:50:00,63.91,63.93,63.55,63.56,274992.0,61.8636,61.883,61.5151,61.5248,274992.0
2023-08-07 10:55:00,63.56,63.75,63.53,63.68,114834.0,61.5248,61.7087,61.4958,61.641,114834.0
2023-08-07 11:00:00,63.69,63.74,63.58,63.74,90799.0,61.6506,61.699,61.5442,61.699,90799.0
2023-08-07 11:05:00,63.74,63.79,63.69,63.75,92349.0,61.699,61.7474,61.6506,61.7087,92349.0
2023-08-07 11:10:00,63.75,63.92,63.74,63.85,102792.0,61.7087,61.8733,61.699,61.8055,102792.0
2023-08-07 11:15:00,63.86,63.96,63.85,63.89,74176.0,61.8152,61.912,61.8055,61.8442,74176.0
2023-08-07 11:20:00,63.91,64.0,63.91,63.97,86436.0,61.8636,61.9507,61.8636,61.9217,86436.0
2023-08-07 11:25:00,63.97,63.98,63.84,63.85,68328.0,61.9217,61.9314,61.7958,61.8055,68328.0
2023-08-07 11:30:00,63.85,63.91,63.81,63.87,67764.0,61.8055,61.8636,61.7668,61.8249,67764.0
2023-08-07 11:35:00,63.87,63.92,63.82,63.85,73360.0,61.8249,61.8733,61.7765,61.8055,73360.0
2023-08-07 11:40:00,63.85,63.88,63.79,63.81,54506.0,61.8055,61.8346,61.7474,61.7668,54506.0
2023-08-07 11:45:00,63.8,63.94,63.8,63.87,66518.0,61.7571,61.8926,61.7571,61.8249,66518.0
2023-08-07 11:50:00,63.87,63.92,63.82,63.87,67438.0,61.8249,61.8733,61.7765,61.8249,67438.0
2023-08-07 11:55:00,63.88,63.91,63.85,63.88,69063.0,61.8346,61.8636,61.8055,61.8346,69063.0
2023-08-07 12:00:00,63.88,63.92,63.83,63.83,52786.0,61.8346,61.8733,61.7862,61.7862,52786.0
2023-08-07 12:05:00,63.83,63.85,63.71,63.81,94331.0,61.7862,61.8055,61.67,61.7668,94331.0
2023-08-07 12:10:00,63.81,63.82,63.71,63.73,40734.0,61.7668,61.7765,61.67,61.6894,40734.0
2023-08-07 12:15:00,63.72,63.76,63.68,63.76,57928.0,61.6797,61.7184,61.641,61.7184,57928.0
2023-08-07 12:20:00,63.76,63.77,63.69,63.72,34693.0,61.7184,61.7281,61.6506,61.6797,34693.0
2023-08-07 12:25:00,63.72,63.78,63.7,63.75,47156.0,61.6797,61.7378,61.6603,61.7087,47156.0
2023-08-07 12:30:00,63.76,63.85,63.71,63.8,184498.0,61.7184,61.8055,61.67,61.7571,184498.0
2023-08-07 12:35:00,63.8,63.82,63.76,63.77,59141.0,61.7571,61.7765,61.7184,61.7281,59141.0
2023-08-07 12:40:00,63.78,63.86,63.77,63.85,66666.0,61.7378,61.8152,61.7281,61.8055,66666.0
2023-08-07 12:45:00,63.86,63.88,63.81,63.87,51714.0,61.8152,61.8346,61.7668,61.8249,51714.0
2023-08-07 12:50:00,63.88,63.98,63.87,63.97,53629.0,61.8346,61.9314,61.8249,61.9217,53629.0
2023-08-07 12:55:00,63.97,63.98,63.86,63.94,55108.0,61.9217,61.9314,61.8152,61.8926,55108.0
2023-08-07 13:00:00,63.94,63.96,63.9,63.93,51214.0,61.8926,61.912,61.8539,61.883,51214.0
2023-08-07 13:05:00,63.93,63.95,63.91,63.94,48887.0,61.883,61.9023,61.8636,61.8926,48887.0
2023-08-07 13:10:00,63.95,63.97,63.93,63.94,49162.0,61.9023,61.9217,61.883,61.8926,49162.0
2023-08-07 13:15:00,63.94,64.04,63.93,64.03,111796.0,61.8926,61.9894,61.883,61.9798,111796.0
2023-08-07 13:20:00,64.03,64.04,63.99,64.02,34170.0,61.9798,61.9894,61.941,61.9701,34170.0
2023-08-07 13:25:00,64.02,64.04,63.98,64.0,37666.0,61.9701,61.9894,61.9314,61.9507,37666.0
2023-08-07 13:30:00,64.01,64.06,63.97,64.0,50006.0,61.9604,62.0088,61.9217,61.9507,50006.0
2023-08-07 13:35:00,63.99,64.05,63.98,64.05,32828.0,61.941,61.9991,61.9314,61.9991,32828.0
2023-08-07 13:40:00,64.05,64.07,64.0,64.03,45341.0,61.9991,62.0185,61.9507,61.9798,45341.0
2023-08-07 13:45:00,64.03,64.05,64.0,64.05,38110.0,61.9798,61.9991,61.9507,61.9991,38110.0
2023-08-07 13:50:00,64.05,64.05,63.98,63.98,59122.0,61.9991,61.9991,61.9314,61.9314,59122.0
2023-08-07 13:55:00,63.98,64.03,63.93,63.97,46363.0,61.9314,61.9798,61.883,61.9217,46363.0
2023-08-07 14:00:00,63.97,64.04,63.97,64.0,60376.0,61.9217,61.9894,61.9217,61.9507,60376.0
2023-08-07 14:05:00,63.99,64.0,63.92,63.92,41387.0,61.941,61.9507,61.8733,61.8733,41387.0
2023-08-07 14:10:00,63.92,63.94,63.86,63.87,42598.0,61.8733,61.8926,61.8152,61.8249,42598.0
2023-08-07 14:15:00,63.87,63.91,63.81,63.91,69708.0,61.8249,61.8636,61.7668,61.8636,69708.0
2023-08-07 14:20:00,63.91,63.91,63.82,63.83,42163.0,61.8636,61.8636,61.7765,61.7862,42163.0
2023-08-07 14:25:00,63.82,63.82,63.7,63.73,67597.0,61.7765,61.7765,61.6603,61.6894,67597.0
2023-08-07 14:30:00,63.73,63.85,63.72,63.82,71343.0,61.6894,61.8055,61.6797,61.7765,71343.0
2023-08-07 14:35:00,63.82,63.86,63.81,63.83,60146.0,61.7765,61.8152,61.7668,61.7862,60146.0
2023-08-07 14:40:00,63.83,63.87,63.82,63.85,42228.0,61.7862,61.8249,61.7765,61.8055,42228.0
2023-08-07 14:45:00,63.85,63.88,63.82,63.85,50317.0,61.8055,61.8346,61.7765,61.8055,50317.0
2023-08-07 14:50:00,63.84,63.87,63.83,63.86,65713.0,61.7958,61.8249,61.7862,61.8152,65713.0
2023-08-07 14:55:00,63.87,63.91,63.84,63.89,49941.0,61.8249,61.8636,61.7958,61.8442,49941.0
2023-08-07 15:00:00,63.88,63.92,63.87,63.87,118752.0,61.8346,61.8733,61.8249,61.8249,118752.0
2023-08-07 15:05:00,63.86,63.87,63.77,63.8,88302.0,61.8152,61.8249,61.7281,61.7571,88302.0
2023-08-07 15:10:00,63.8,63.85,63.78,63.8,74260.0,61.7571,61.8055,61.7378,61.7571,74260.0
2023-08-07 15:15:00,63.8,63.81,63.72,63.73,77078.0,61.7571,61.7668,61.6797,61.6894,77078.0
2023-08-07 15:20:00,63.74,63.75,63.7,63.74,82369.0,61.699,61.7087,61.6603,61.699,82369.0
2023-08-07 15:25:00,63.74,63.78,63.72,63.73,82175.0,61.699,61.7378,61.6797,61.6894,82175.0
2023-08-07 15:30:00,63.73,63.8,63.72,63.79,85323.0,61.6894,61.7571,61.6797,61.7474,85323.0
2023-08-07 15:35:00,63.79,63.89,63.78,63.87,92768.0,61.7474,61.8442,61.7378,61.8249,92768.0
2023-08-07 15:40:00,63.87,63.91,63.81,63.84,104390.0,61.8249,61.8636,61.7668,61.7958,104390.0
2023-08-07 15:45:00,63.83,63.85,63.76,63.78,161312.0,61.7862,61.8055,61.7184,61.7378,161312.0
2023-08-07 15:50:00,63.77,63.81,63.73,63.77,192549.0,61.7281,61.7668,61.6894,61.7281,192549.0
2023-08-07 15:55:00,63.78,63.9,63.77,63.9,400965.0,61.7378,61.8539,61.7281,61.8539,400965.0
2023-08-08 09:30:00,63.0,63.02,62.63,62.66,236739.0,60.9827,61.0021,60.6246,60.6536,236739.0
2023-08-08 09:35:00,62.69,62.76,62.44,62.62,188514.0,60.6827,60.7504,60.4407,60.6149,188514.0
2023-08-08 09:40:00,62.62,62.97,62.61,62.86,113892.0,60.6149,60.9537,60.6052,60.8472,113892.0
2023-08-08 09:45:00,62.86,62.98,62.76,62.78,123452.0,60.8472,60.9634,60.7504,60.7698,123452.0
2023-08-08 09:50:00,62.78,63.03,62.74,62.96,109311.0,60.7698,61.0118,60.7311,60.944,109311.0
2023-08-08 09:55:00,62.95,63.1,62.9,62.99,123128.0,60.9343,61.0795,60.8859,60.9731,123128.0
2023-08-08 10:00:00,62.98,63.06,62.93,62.96,118160.0,60.9634,61.0408,60.915,60.944,118160.0
2023-08-08 10:05:00,62.97,63.09,62.95,63.01,116691.0,60.9537,61.0699,60.9343,60.9924,116691.0
2023-08-08 10:10:00,63.01,63.01,62.86,62.93,93903.0,60.9924,60.9924,60.8472,60.915,93903.0
2023-08-08 10:15:00,62.92,63.03,62.9,63.01,82004.0,60.9053,61.0118,60.8859,60.9924,82004.0
2023-08-08 10:20:00,63.0,63.0,62.78,62.88,101728.0,60.9827,60.9827,60.7698,60.8666,101728.0
2023-08-08 10:25:00,62.89,63.02,62.88,63.02,78551.0,60.8763,61.0021,60.8666,61.0021,78551.0
2023-08-08 10:30:00,63.01,63.09,63.0,63.02,76728.0,60.9924,61.0699,60.9827,61.0021,76728.0
2023-08-08 10:35:00,63.03,63.05,62.91,63.03,65455.0,61.0118,61.0311,60.8956,61.0118,65455.0
2023-08-08 10:40:00,63.03,63.22,62.98,63.2,88151.0,61.0118,61.1957,60.9634,61.1763,88151.0
2023-08-08 10:45:00,63.21,63.24,63.16,63.19,98682.0,61.186,61.2151,61.1376,61.1667,98682.0
2023-08-08 10:50:00,63.18,63.2,63.12,63.14,44675.0,61.157,61.1763,61.0989,61.1183,44675.0
2023-08-08 10:55:00,63.14,63.22,63.1,63.2,79385.0,61.1183,61.1957,61.0795,61.1763,79385.0
2023-08-08 11:00:00,63.2,63.22,63.04,63.07,106696.0,61.1763,61.1957,61.0215,61.0505,106696.0
2023-08-08 11:05:00,63.06,63.17,63.03,63.11,87353.0,61.0408,61.1473,61.0118,61.0892,87353.0
2023-08-08 11:10:00,63.12,63.27,63.1,63.26,65315.0,61.0989,61.2441,61.0795,61.2344,65315.0
2023-08-08 11:15:00,63.26,63.33,63.22,63.27,82935.0,61.2344,61.3022,61.1957,61.2441,82935.0
2023-08-08 11:20:00,63.27,63.35,63.27,63.34,52428.0,61.2441,61.3215,61.2441,61.3119,52428.0
2023-08-08 11:25:00,63.35,63.48,63.35,63.42,66957.0,61.3215,61.4474,61.3215,61.3893,66957.0
2023-08-08 11:30:00,63.42,63.45,63.36,63.41,45397.0,61.3893,61.4183,61.3312,61.3796,45397.0
2023-08-08 11:35:00,63.43,63.5,63.41,63.49,74849.0,61.399,61.4667,61.3796,61.457,74849.0
2023-08-08 11:40:00,63.5,63.52,63.38,63.42,52613.0,61.4667,61.4861,61.3506,61.3893,52613.0
2023-08-08 11:45:00,63.42,63.48,63.42,63.47,48832.0,61.3893,61.4474,61.3893,61.4377,48832.0
2023-08-08 11:50:00,63.46,63.49,63.32,63.33,40056.0,61.428,61.457,61.2925,61.3022,40056.0
2023-08-08 11:55:00,63.33,63.42,63.32,63.36,28576.0,61.3022,61.3893,61.2925,61.3312,28576.0
2023-08-08 12:00:00,63.35,63.46,63.34,63.4,39177.0,61.3215,61.428,61.3119,61.3699,39177.0
2023-08-08 12:05:00,63.4,63.45,63.4,63.44,40406.0,61.3699,61.4183,61.3699,61.4087,40406.0
2023-08-08 12:10:00,63.45,63.51,63.45,63.46,38404.0,61.4183,61.4764,61.4183,61.428,38404.0
2023-08-08 12:15:00,63.46,63.5,63.45,63.5,42944.0,61.428,61.4667,61.4183,61.4667,42944.0
2023-08-08 12:20:00,63.5,63.53,63.45,63.5,31260.0,61.4667,61.4958,61.4183,61.4667,31260.0
2023-08-08 12:25:00,63.51,63.54,63.48,63.51,37653.0,61.4764,61.5054,61.4474,61.4764,37653.0
2023-08-08 12:30:00,63.51,63.6,63.51,63.6,36883.0,61.4764,61.5635,61.4764,61.5635,36883.0
2023-08-08 12:35:00,63.6,63.6,63.52,63.55,38782.0,61.5635,61.5635,61.4861,61.5151,38782.0
2023-08-08 12:40:00,63.55,63.57,63.47,63.47,31077.0,61.5151,61.5345,61.4377,61.4377,31077.0
2023-08-08 12:45:00,63.47,63.47,63.41,63.42,51614.0,61.4377,61.4377,61.3796,61.3893,51614.0
2023-08-08 12:50:00,63.42,63.45,63.4,63.45,28699.0,61.3893,61.4183,61.3699,61.4183,28699.0
2023-08-08 12:55:00,63.45,63.47,63.38,63.41,39232.0,61.4183,61.4377,61.3506,61.3796,39232.0
2023-08-08 13:00:00,63.41,63.53,63.38,63.51,50777.0,61.3796,61.4958,61.3506,61.4764,50777.0
2023-08-08 13:05:00,63.52,63.57,63.46,63.54,54855.0,61.4861,61.5345,61.428,61.5054,54855.0
2023-08-08 13:10:00,63.55,63.58,63.5,63.55,26143.0,61.5151,61.5442,61.4667,61.5151,26143.0
2023-08-08 13:15:00,63.54,63.59,63.53,63.57,28020.0,61.5054,61.5538,61.4958,61.5345,28020.0
2023-08-08 13:20:00,63.58,63.62,63.57,63.58,41553.0,61.5442,61.5829,61.5345,61.5442,41553.0
2023-08-08 13:25:00,63.58,63.6,63.55,63.57,23483.0,61.5442,61.5635,61.5151,61.5345,23483.0
2023-08-08 13:30:00,63.58,63.64,63.55,63.55,44076.0,61.5442,61.6022,61.5151,61.5151,44076.0
2023-08-08 13:35:00,63.55,63.57,63.5,63.56,51169.0,61.5151,61.5345,61.4667,61.5248,51169.0
2023-08-08 13:40:00,63.56,63.63,63.56,63.57,40046.0,61.5248,61.5926,61.5248,61.5345,40046.0
2023-08-08 13:45:00,63.57,63.59,63.49,63.51,38112.0,61.5345,61.5538,61.457,61.4764,38112.0
2023-08-08 13:50:00,63.51,63.59,63.5,63.58,40157.0,61.4764,61.5538,61.4667,61.5442,40157.0
2023-08-08 13:55:00,63.57,63.63,63.56,63.6,49839.0,61.5345,61.5926,61.5248,61.5635,49839.0
2023-08-08 14:00:00,63.6,63.61,63.53,63.55,41262.0,61.5635,61.5732,61.4958,61.5151,41262.0
2023-08-08 14:05:00,63.55,63.65,63.53,63.62,41142.0,61.5151,61.6119,61.4958,61.5829,41142.0
2023-08-08 14:10:00,63.62,63.67,63.59,63.65,30710.0,61.5829,61.6313,61.5538,61.6119,30710.0
2023-08-08 14:15:00,63.66,63.66,63.61,63.64,36300.0,61.6216,61.6216,61.5732,61.6022,36300.0
2023-08-08 14:20:00,63.64,63.74,63.64,63.73,61592.0,61.6022,61.699,61.6022,61.6894,61592.0
2023-08-08 14:25:00,63.73,63.8,63.7,63.79,42541.0,61.6894,61.7571,61.6603,61.7474,42541.0
2023-08-08 14:30:00,63.79,63.83,63.76,63.79,74150.0,61.7474,61.7862,61.7184,61.7474,74150.0
2023-08-08 14:35:00,63.79,63.81,63.69,63.69,47155.0,61.7474,61.7668,61.6506,61.6506,47155.0
2023-08-08 14:40:00,63.69,63.71,63.62,63.62,57030.0,61.6506,61.67,61.5829,61.5829,57030.0
2023-08-08 14:45:00,63.63,63.67,63.59,63.61,43572.0,61.5926,61.6313,61.5538,61.5732,43572.0
2023-08-08 14:50:00,63.61,63.7,63.6,63.7,50775.0,61.5732,61.6603,61.5635,61.6603,50775.0
2023-08-08 14:55:00,63.7,63.78,63.66,63.73,67726.0,61.6603,61.7378,61.6216,61.6894,67726.0
2023-08-08 15:00:00,63.73,63.82,63.72,63.82,46913.0,61.6894,61.7765,61.6797,61.7765,46913.0
2023-08-08 15:05:00,63.83,63.85,63.78,63.79,63206.0,61.7862,61.8055,61.7378,61.7474,63206.0
2023-08-08 15:10:00,63.79,63.88,63.77,63.82,87515.0,61.7474,61.8346,61.7281,61.7765,87515.0
2023-08-08 15:15:00,63.82,63.83,63.72,63.74,75276.0,61.7765,61.7862,61.6797,61.699,75276.0
2023-08-08 15:20:00,63.74,63.83,63.73,63.82,65483.0,61.699,61.7862,61.6894,61.7765,65483.0
2023-08-08 15:25:00,63.83,63.84,63.79,63.83,51280.0,61.7862,61.7958,61.7474,61.7862,51280.0
2023-08-08 15:30:00,63.84,63.9,63.81,63.84,99361.0,61.7958,61.8539,61.7668,61.7958,99361.0
2023-08-08 15:35:00,63.85,63.86,63.78,63.8,73762.0,61.8055,61.8152,61.7378,61.7571,73762.0
2023-08-08 15:40:00,63.81,63.81,63.71,63.73,101477.0,61.7668,61.7668,61.67,61.6894,101477.0
2023-08-08 15:45:00,63.72,63.74,63.69,63.69,92452.0,61.6797,61.699,61.6506,61.6506,92452.0
2023-08-08 15:50:00,63.7,63.76,63.69,63.7,148712.0,61.6603,61.7184,61.6506,61.6603,148712.0
2023-08-08 15:55:00,63.7,63.79,63.7,63.74,248918.0,61.6603,61.7474,61.6603,61.699,248918.0
2023-08-09 09:30:00,64.2,64.42,64.06,64.19,295493.0,62.1443,62.3573,62.0088,62.1346,295493.0
2023-08-09 09:35:00,64.2,64.5,64.19,64.38,182857.0,62.1443,62.4347,62.1346,62.3186,182857.0
2023-08-09 09:40:00,64.39,64.72,64.35,64.64,301372.0,62.3282,62.6477,62.2895,62.5702,301372.0
2023-08-09 09:45:00,64.64,64.89,64.62,64.73,337231.0,62.5702,62.8122,62.5509,62.6573,337231.0
2023-08-09 09:50:00,64.73,64.78,64.68,64.77,211591.0,62.6573,62.7057,62.6089,62.6961,211591.0
2023-08-09 09:55:00,64.78,65.07,64.77,64.98,565671.0,62.7057,62.9865,62.6961,62.8993,565671.0
2023-08-09 10:00:00,64.97,65.05,64.89,64.95,168660.0,62.8897,62.9671,62.8122,62.8703,168660.0
2023-08-09 10:05:00,64.95,64.96,64.7,64.72,160759.0,62.8703,62.88,62.6283,62.6477,160759.0
2023-08-09 10:10:00,64.72,64.72,64.44,64.46,175907.0,62.6477,62.6477,62.3766,62.396,175907.0
2023-08-09 10:15:00,64.47,64.52,64.36,64.39,139501.0,62.4057,62.4541,62.2992,62.3282,139501.0
2023-08-09 10:20:00,64.4,64.62,64.36,64.59,130295.0,62.3379,62.5509,62.2992,62.5218,130295.0
2023-08-09 10:25:00,64.59,64.64,64.46,64.62,124876.0,62.5218,62.5702,62.396,62.5509,124876.0
2023-08-09 10:30:00,64.62,64.68,64.55,64.64,87019.0,62.5509,62.6089,62.4831,62.5702,87019.0
2023-08-09 10:35:00,64.63,64.83,64.62,64.78,185471.0,62.5605,62.7541,62.5509,62.7057,185471.0
2023-08-09 10:40:00,64.78,64.91,64.74,64.85,131353.0,62.7057,62.8316,62.667,62.7735,131353.0
2023-08-09 10:45:00,64.85,64.87,64.73,64.73,104287.0,62.7735,62.7929,62.6573,62.6573,104287.0
2023-08-09 10:50:00,64.73,64.82,64.53,64.56,163541.0,62.6573,62.7445,62.4637,62.4928,163541.0
2023-08-09 10:55:00,64.56,64.6,64.36,64.4,155428.0,62.4928,62.5315,62.2992,62.3379,155428.0
2023-08-09 11:00:00,64.4,64.56,64.37,64.54,113136.0,62.3379,62.4928,62.3089,62.4734,113136.0
2023-08-09 11:05:00,64.53,64.59,64.46,64.51,51445.0,62.4637,62.5218,62.396,62.4444,51445.0
2023-08-09 11:10:00,64.51,64.56,64.42,64.45,60349.0,62.4444,62.4928,62.3573,62.3863,60349.0
2023-08-09 11:15:00,64.46,64.49,64.36,64.42,79663.0,62.396,62.425,62.2992,62.3573,79663.0
2023-08-09 11:20:00,64.41,64.42,64.26,64.34,126885.0,62.3476,62.3573,62.2024,62.2798,126885.0
2023-08-09 11:25:00,64.33,64.4,64.29,64.33,114313.0,62.2702,62.3379,62.2314,62.2702,114313.0
2023-08-09 11:30:00,64.32,64.38,64.23,64.38,124410.0,62.2605,62.3186,62.1734,62.3186,124410.0
2023-08-09 11:35:00,64.38,64.49,64.38,64.41,74814.0,62.3186,62.425,62.3186,62.3476,74814.0
2023-08-09 11:40:00,64.41,64.43,64.19,64.31,114204.0,62.3476,62.367,62.1346,62.2508,114204.0
2023-08-09 11:45:00,64.31,64.32,64.12,64.16,122471.0,62.2508,62.2605,62.0669,62.1056,122471.0
2023-08-09 11:50:00,64.15,64.17,64.0,64.01,96844.0,62.0959,62.1153,61.9507,61.9604,96844.0
2023-08-09 11:55:00,64.0,64.09,63.97,64.03,156329.0,61.9507,62.0378,61.9217,61.9798,156329.0
2023-08-09 12:00:00,64.03,64.12,63.88,63.88,82963.0,61.9798,62.0669,61.8346,61.8346,82963.0
2023-08-09 12:05:00,63.88,64.04,63.87,63.92,55799.0,61.8346,61.9894,61.8249,61.8733,55799.0
2023-08-09 12:10:00,63.92,63.94,63.77,63.8,57040.0,61.8733,61.8926,61.7281,61.7571,57040.0
2023-08-09 12:15:00,63.81,63.88,63.74,63.84,60097.0,61.7668,61.8346,61.699,61.7958,60097.0
2023-08-09 12:20:00,63.83,63.85,63.76,63.79,56490.0,61.7862,61.8055,61.7184,61.7474,56490.0
2023-08-09 12:25:00,63.8,63.82,63.68,63.71,66721.0,61.7571,61.7765,61.641,61.67,66721.0
2023-08-09 12:30:00,63.72,63.91,63.68,63.9,77477.0,61.6797,61.8636,61.641,61.8539,77477.0
2023-08-09 12:35:00,63.9,63.94,63.82,63.94,63744.0,61.8539,61.8926,61.7765,61.8926,63744.0
2023-08-09 12:40:00,63.94,63.97,63.85,63.87,41920.0,61.8926,61.9217,61.8055,61.8249,41920.0
2023-08-09 12:45:00,63.86,63.98,63.84,63.96,47555.0,61.8152,61.9314,61.7958,61.912,47555.0
2023-08-09 12:50:00,63.96,63.97,63.9,63.96,33959.0,61.912,61.9217,61.8539,61.912,33959.0
2023-08-09 12:55:00,63.96,64.09,63.96,64.05,52993.0,61.912,62.0378,61.912,61.9991,52993.0
2023-08-09 13:00:00,64.07,64.12,64.06,64.06,46899.0,62.0185,62.0669,62.0088,62.0088,46899.0
2023-08-09 13:05:00,64.06,64.13,64.04,64.04,44697.0,62.0088,62.0766,61.9894,61.9894,44697.0
2023-08-09 13:10:00,64.03,64.08,64.02,64.06,20344.0,61.9798,62.0282,61.9701,62.0088,20344.0
2023-08-09 13:15:00,64.06,64.12,64.05,64.11,52566.0,62.0088,62.0669,61.9991,62.0572,52566.0
2023-08-09 13:20:00,64.1,64.17,64.09,64.12,87498.0,62.0475,62.1153,62.0378,62.0669,87498.0
2023-08-09 13:25:00,64.11,64.16,64.09,64.14,78042.0,62.0572,62.1056,62.0378,62.0862,78042.0
2023-08-09 13:30:00,64.14,64.18,64.13,64.16,62336.0,62.0862,62.125,62.0766,62.1056,62336.0
2023-08-09 13:35:00,64.16,64.23,64.14,64.2,54784.0,62.1056,62.1734,62.0862,62.1443,54784.0
2023-08-09 13:40:00,64.2,64.25,64.12,64.16,83120.0,62.1443,62.1927,62.0669,62.1056,83120.0
2023-08-09 13:45:00,64.17,64.18,64.12,64.13,60582.0,62.1153,62.125,62.0669,62.0766,60582.0
2023-08-09 13:50:00,64.12,64.16,64.08,64.09,61106.0,62.0669,62.1056,62.0282,62.0378,61106.0
2023-08-09 13:55:00,64.08,64.08,63.95,63.98,60514.0,62.0282,62.0282,61.9023,61.9314,60514.0
2023-08-09 14:00:00,63.98,64.02,63.91,63.93,124015.0,61.9314,61.9701,61.8636,61.883,124015.0
2023-08-09 14:05:00,63.94,63.98,63.93,63.96,73807.0,61.8926,61.9314,61.883,61.912,73807.0
2023-08-09 14:10:00,63.97,64.05,63.96,64.05,72699.0,61.9217,61.9991,61.912,61.9991,72699.0
2023-08-09 14:15:00,64.05,64.14,64.03,64.12,44520.0,61.9991,62.0862,61.9798,62.0669,44520.0
2023-08-09 14:20:00,64.12,64.14,64.05,64.09,63807.0,62.0669,62.0862,61.9991,62.0378,63807.0
2023-08-09 14:25:00,64.08,64.18,64.08,64.16,74761.0,62.0282,62.125,62.0282,62.1056,74761.0
2023-08-09 14:30:00,64.17,64.19,64.14,64.16,69260.0,62.1153,62.1346,62.0862,62.1056,69260.0
2023-08-09 14:35:00,64.15,64.2,64.12,64.16,53939.0,62.0959,62.1443,62.0669,62.1056,53939.0
2023-08-09 14:40:00,64.15,64.17,64.12,64.13,50231.0,62.0959,62.1153,62.0669,62.0766,50231.0
2023-08-09 14:45:00,64.13,64.2,64.12,64.17,54637.0,62.0766,62.1443,62.0669,62.1153,54637.0
2023-08-09 14:50:00,64.17,64.23,64.13,64.14,72428.0,62.1153,62.1734,62.0766,62.0862,72428.0
2023-08-09 14:55:00,64.14,64.25,64.14,64.2,52015.0,62.0862,62.1927,62.0862,62.1443,52015.0
2023-08-09 15:00:00,64.2,64.24,64.17,64.18,60773.0,62.1443,62.183,62.1153,62.125,60773.0
2023-08-09 15:05:00,64.17,64.22,64.15,64.2,58686.0,62.1153,62.1637,62.0959,62.1443,58686.0
2023-08-09 15:10:00,64.19,64.3,64.18,64.25,96343.0,62.1346,62.2411,62.125,62.1927,96343.0
2023-08-09 15:15:00,64.25,64.25,64.16,64.2,55249.0,62.1927,62.1927,62.1056,62.1443,55249.0
2023-08-09 15:20:00,64.2,64.27,64.19,64.2,54747.0,62.1443,62.2121,62.1346,62.1443,54747.0
2023-08-09 15:25:00,64.2,64.23,64.2,64.2,61547.0,62.1443,62.1734,62.1443,62.1443,61547.0
2023-08-09 15:30:00,64.21,64.26,64.19,64.21,117162.0,62.154,62.2024,62.1346,62.154,117162.0
2023-08-09 15:35:00,64.21,64.22,64.02,64.03,101193.0,62.154,62.1637,61.9701,61.9798,101193.0
2023-08-09 15:40:00,64.02,64.04,63.94,63.95,211140.0,61.9701,61.9894,61.8926,61.9023,211140.0
2023-08-09 15:45:00,63.94,63.94,63.71,63.79,169187.0,61.8926,61.8926,61.67,61.7474,169187.0
2023-08-09 15:50:00,63.8,63.84,63.69,63.73,199642.0,61.7571,61.7958,61.6506,61.6894,199642.0
2023-08-09 15:55:00,63.73,63.82,63.68,63.82,388896.0,61.6894,61.7765,61.641,61.7765,388896.0
2023-08-10 09:30:00,63.95,64.14,63.85,64.07,156983.0,61.9023,62.0862,61.8055,62.0185,156983.0
2023-08-10 09:35:00,64.07,64.23,64.07,64.17,90363.0,62.0185,62.1734,62.0185,62.1153,90363.0
2023-08-10 09:40:00,64.17,64.28,64.03,64.23,88892.0,62.1153,62.2218,61.9798,62.1734,88892.0
2023-08-10 09:45:00,64.23,64.44,64.23,64.34,146511.0,62.1734,62.3766,62.1734,62.2798,146511.0
2023-08-10 09:50:00,64.34,64.47,64.31,64.37,143845.0,62.2798,62.4057,62.2508,62.3089,143845.0
2023-08-10 09:55:00,64.39,64.51,64.34,64.5,201884.0,62.3282,62.4444,62.2798,62.4347,201884.0
2023-08-10 10:00:00,64.51,64.58,64.4,64.44,154251.0,62.4444,62.5121,62.3379,62.3766,154251.0
2023-08-10 10:05:00,64.44,64.53,64.38,64.48,137761.0,62.3766,62.4637,62.3186,62.4153,137761.0
2023-08-10 10:10:00,64.48,64.57,64.38,64.53,102116.0,62.4153,62.5025,62.3186,62.4637,102116.0
2023-08-10 10:15:00,64.54,64.61,64.47,64.51,110180.0,62.4734,62.5412,62.4057,62.4444,110180.0
2023-08-10 10:20:00,64.51,64.58,64.43,64.49,78982.0,62.4444,62.5121,62.367,62.425,78982.0
2023-08-10 10:25:00,64.49,64.6,64.46,64.59,61588.0,62.425,62.5315,62.396,62.5218,61588.0
2023-08-10 10:30:00,64.59,64.6,64.43,64.43,76345.0,62.5218,62.5315,62.367,62.367,76345.0
2023-08-10 10:35:00,64.44,64.44,64.24,64.32,97463.0,62.3766,62.3766,62.183,62.2605,97463.0
2023-08-10 10:40:00,64.31,64.33,64.11,64.17,113439.0,62.2508,62.2702,62.0572,62.1153,113439.0
2023-08-10 10:45:00,64.17,64.17,64.0,64.09,96173.0,62.1153,62.1153,61.9507,62.0378,96173.0
2023-08-10 10:50:00,64.09,64.18,64.09,64.16,91709.0,62.0378,62.125,62.0378,62.1056,91709.0
2023-08-10 10:55:00,64.16,64.25,64.05,64.06,76156.0,62.1056,62.1927,61.9991,62.0088,76156.0
2023-08-10 11:00:00,64.06,64.15,63.98,64.01,155791.0,62.0088,62.0959,61.9314,61.9604,155791.0
2023-08-10 11:05:00,64.01,64.06,63.95,64.05,104115.0,61.9604,62.0088,61.9023,61.9991,104115.0
2023-08-10 11:10:00,64.05,64.18,64.02,64.14,126560.0,61.9991,62.125,61.9701,62.0862,126560.0
2023-08-10 11:15:00,64.12,64.15,63.97,64.0,164766.0,62.0669,62.0959,61.9217,61.9507,164766.0
2023-08-10 11:20:00,64.0,64.0,63.89,63.95,79300.0,61.9507,61.9507,61.8442,61.9023,79300.0
2023-08-10 11:25:00,63.95,64.16,63.95,64.05,105586.0,61.9023,62.1056,61.9023,61.9991,105586.0
2023-08-10 11:30:00,64.04,64.14,63.94,64.14,84565.0,61.9894,62.0862,61.8926,62.0862,84565.0
2023-08-10 11:35:00,64.13,64.2,64.05,64.17,85179.0,62.0766,62.1443,61.9991,62.1153,85179.0
2023-08-10 11:40:00,64.17,64.25,64.07,64.14,93843.0,62.1153,62.1927,62.0185,62.0862,93843.0
2023-08-10 11:45:00,64.15,64.16,64.04,64.09,58617.0,62.0959,62.1056,61.9894,62.0378,58617.0
2023-08-10 11:50:00,64.08,64.09,64.0,64.07,49432.0,62.0282,62.0378,61.9507,62.0185,49432.0
2023-08-10 11:55:00,64.07,64.24,64.07,64.2,62594.0,62.0185,62.183,62.0185,62.1443,62594.0
2023-08-10 12:00:00,64.2,64.35,64.18,64.28,46482.0,62.1443,62.2895,62.125,62.2218,46482.0
2023-08-10 12:05:00,64.28,64.31,64.17,64.2,53417.0,62.2218,62.2508,62.1153,62.1443,53417.0
2023-08-10 12:10:00,64.17,64.18,63.94,63.94,97685.0,62.1153,62.125,61.8926,61.8926,97685.0
2023-08-10 12:15:00,63.94,63.98,63.88,63.9,68065.0,61.8926,61.9314,61.8346,61.8539,68065.0
2023-08-10 12:20:00,63.9,63.97,63.87,63.93,60416.0,61.8539,61.9217,61.8249,61.883,60416.0
2023-08-10 12:25:00,63.91,63.92,63.82,63.84,68616.0,61.8636,61.8733,61.7765,61.7958,68616.0
2023-08-10 12:30:00,63.83,63.91,63.8,63.89,43227.0,61.7862,61.8636,61.7571,61.8442,43227.0
2023-08-10 12:35:00,63.9,64.02,63.84,64.0,120988.0,61.8539,61.9701,61.7958,61.9507,120988.0
2023-08-10 12:40:00,64.02,64.02,63.86,63.89,44508.0,61.9701,61.9701,61.8152,61.8442,44508.0
2023-08-10 12:45:00,63.87,63.99,63.85,63.95,75933.0,61.8249,61.941,61.8055,61.9023,75933.0
2023-08-10 12:50:00,63.94,63.96,63.81,63.85,46358.0,61.8926,61.912,61.7668,61.8055,46358.0
2023-08-10 12:55:00,63.86,63.86,63.67,63.71,43465.0,61.8152,61.8152,61.6313,61.67,43465.0
2023-08-10 13:00:00,63.71,63.74,63.66,63.73,44686.0,61.67,61.699,61.6216,61.6894,44686.0
2023-08-10 13:05:00,63.73,63.76,63.67,63.71,32737.0,61.6894,61.7184,61.6313,61.67,32737.0
2023-08-10 13:10:00,63.71,63.75,63.67,63.73,43516.0,61.67,61.7087,61.6313,61.6894,43516.0
2023-08-10 13:15:00,63.74,63.76,63.63,63.67,41731.0,61.699,61.7184,61.5926,61.6313,41731.0
2023-08-10 13:20:00,63.67,63.67,63.56,63.6,54597.0,61.6313,61.6313,61.5248,61.5635,54597.0
2023-08-10 13:25:00,63.61,63.65,63.59,63.62,36847.0,61.5732,61.6119,61.5538,61.5829,36847.0
2023-08-10 13:30:00,63.62,63.62,63.5,63.57,68930.0,61.5829,61.5829,61.4667,61.5345,68930.0
2023-08-10 13:35:00,63.57,63.59,63.46,63.47,46610.0,61.5345,61.5538,61.428,61.4377,46610.0
2023-08-10 13:40:00,63.48,63.5,63.4,63.42,48895.0,61.4474,61.4667,61.3699,61.3893,48895.0
2023-08-10 13:45:00,63.41,63.58,63.39,63.55,63956.0,61.3796,61.5442,61.3603,61.5151,63956.0
2023-08-10 13:50:00,63.54,63.64,63.54,63.59,36654.0,61.5054,61.6022,61.5054,61.5538,36654.0
2023-08-10 13:55:00,63.58,63.58,63.34,63.37,95032.0,61.5442,61.5442,61.3119,61.3409,95032.0
2023-08-10 14:00:00,63.37,63.4,63.25,63.31,60731.0,61.3409,61.3699,61.2247,61.2828,60731.0
2023-08-10 14:05:00,63.31,63.54,63.31,63.48,57692.0,61.2828,61.5054,61.2828,61.4474,57692.0
2023-08-10 14:10:00,63.49,63.68,63.48,63.68,104662.0,61.457,61.641,61.4474,61.641,104662.0
2023-08-10 14:15:00,63.68,63.75,63.63,63.65,75255.0,61.641,61.7087,61.5926,61.6119,75255.0
2023-08-10 14:20:00,63.65,63.76,63.64,63.73,40502.0,61.6119,61.7184,61.6022,61.6894,40502.0
2023-08-10 14:25:00,63.74,63.78,63.66,63.7,41868.0,61.699,61.7378,61.6216,61.6603,41868.0
2023-08-10 14:30:00,63.69,63.72,63.63,63.64,56346.0,61.6506,61.6797,61.5926,61.6022,56346.0
2023-08-10 14:35:00,63.63,63.69,63.6,63.69,33153.0,61.5926,61.6506,61.5635,61.6506,33153.0
2023-08-10 14:40:00,63.7,63.71,63.61,63.69,27092.0,61.6603,61.67,61.5732,61.6506,27092.0
2023-08-10 14:45:00,63.68,63.78,63.65,63.78,63455.0,61.641,61.7378,61.6119,61.7378,63455.0
2023-08-10 14:50:00,63.77,63.84,63.75,63.82,64305.0,61.7281,61.7958,61.7087,61.7765,64305.0
2023-08-10 14:55:00,63.82,63.89,63.79,63.86,38284.0,61.7765,61.8442,61.7474,61.8152,38284.0
2023-08-10 15:00:00,63.87,63.87,63.71,63.72,63803.0,61.8249,61.8249,61.67,61.6797,63803.0
2023-08-10 15:05:00,63.71,63.77,63.7,63.76,38341.0,61.67,61.7281,61.6603,61.7184,38341.0
2023-08-10 15:10:00,63.77,63.82,63.75,63.82,48680.0,61.7281,61.7765,61.7087,61.7765,48680.0
2023-08-10 15:15:00,63.82,63.84,63.79,63.84,31160.0,61.7765,61.7958,61.7474,61.7958,31160.0
2023-08-10 15:20:00,63.84,63.87,63.7,63.73,44491.0,61.7958,61.8249,61.6603,61.6894,44491.0
2023-08-10 15:25:00,63.73,63.73,63.6,63.65,59701.0,61.6894,61.6894,61.5635,61.6119,59701.0
2023-08-10 15:30:00,63.65,63.7,63.59,63.63,62801.0,61.6119,61.6603,61.5538,61.5926,62801.0
2023-08-10 15:35:00,63.62,63.66,63.58,63.62,46328.0,61.5829,61.6216,61.5442,61.5829,46328.0
2023-08-10 15:40:00,63.61,63.64,63.54,63.55,59176.0,61.5732,61.6022,61.5054,61.5151,59176.0
2023-08-10 15:45:00,63.55,63.73,63.53,63.68,95835.0,61.5151,61.6894,61.4958,61.641,95835.0
2023-08-10 15:50:00,63.68,63.77,63.63,63.76,150979.0,61.641,61.7281,61.5926,61.7184,150979.0
2023-08-10 15:55:00,63.76,63.8,63.7,63.73,197144.0,61.7184,61.7571,61.6603,61.6894,197144.0
2023-08-11 09:30:00,64.0,64.43,64.0,64.33,436310.0,61.9507,62.367,61.9507,62.2702,436310.0
2023-08-11 09:35:00,64.31,64.57,64.23,64.53,312284.0,62.2508,62.5025,62.1734,62.4637,312284.0
2023-08-11 09:40:00,64.54,64.63,64.35,64.57,218156.0,62.4734,62.5605,62.2895,62.5025,218156.0
2023-08-11 09:45:00,64.57,64.6,64.46,64.56,122992.0,62.5025,62.5315,62.396,62.4928,122992.0
2023-08-11 09:50:00,64.57,64.75,64.54,64.68,437058.0,62.5025,62.6767,62.4734,62.6089,437058.0
2023-08-11 09:55:00,64.68,64.74,64.55,64.67,175191.0,62.6089,62.667,62.4831,62.5993,175191.0
2023-08-11 10:00:00,64.69,64.95,64.68,64.92,388954.0,62.6186,62.8703,62.6089,62.8413,388954.0
2023-08-11 10:05:00,64.92,65.07,64.91,65.05,463994.0,62.8413,62.9865,62.8316,62.9671,463994.0
2023-08-11 10:10:00,65.05,65.07,64.86,64.91,248991.0,62.9671,62.9865,62.7832,62.8316,248991.0
2023-08-11 10:15:00,64.91,64.96,64.78,64.89,263361.0,62.8316,62.88,62.7057,62.8122,263361.0
2023-08-11 10:20:00,64.9,65.05,64.9,65.01,132232.0,62.8219,62.9671,62.8219,62.9284,132232.0
2023-08-11 10:25:00,65.02,65.15,64.95,65.14,176664.0,62.9381,63.0639,62.8703,63.0542,176664.0
2023-08-11 10:30:00,65.15,65.34,65.1,65.26,314960.0,63.0639,63.2478,63.0155,63.1704,314960.0
2023-08-11 10:35:00,65.28,65.38,65.21,65.37,214939.0,63.1897,63.2865,63.122,63.2769,214939.0
2023-08-11 10:40:00,65.37,65.39,65.21,65.27,162070.0,63.2769,63.2962,63.122,63.1801,162070.0
2023-08-11 10:45:00,65.27,65.35,65.24,65.35,137571.0,63.1801,63.2575,63.151,63.2575,137571.0
2023-08-11 10:50:00,65.35,65.36,65.12,65.17,264854.0,63.2575,63.2672,63.0349,63.0833,264854.0
2023-08-11 10:55:00,65.17,65.26,65.14,65.22,123478.0,63.0833,63.1704,63.0542,63.1317,123478.0
2023-08-11 11:00:00,65.22,65.34,65.21,65.3,150675.0,63.1317,63.2478,63.122,63.2091,150675.0
2023-08-11 11:05:00,65.3,65.36,65.25,65.28,120393.0,63.2091,63.2672,63.1607,63.1897,120393.0
2023-08-11 11:10:00,65.3,65.43,65.24,65.42,203145.0,63.2091,63.3349,63.151,63.3253,203145.0
2023-08-11 11:15:00,65.42,65.45,65.27,65.41,109939.0,63.3253,63.3543,63.1801,63.3156,109939.0
2023-08-11 11:20:00,65.41,65.56,65.4,65.56,234572.0,63.3156,63.4608,63.3059,63.4608,234572.0
2023-08-11 11:25:00,65.55,65.78,65.53,65.75,501973.0,63.4511,63.6737,63.4317,63.6447,501973.0
2023-08-11 11:30:00,65.76,65.83,65.55,65.56,206515.0,63.6544,63.7221,63.4511,63.4608,206515.0
2023-08-11 11:35:00,65.55,65.68,65.53,65.56,161105.0,63.4511,63.5769,63.4317,63.4608,161105.0
2023-08-11 11:40:00,65.56,65.65,65.5,65.56,133913.0,63.4608,63.5479,63.4027,63.4608,133913.0
2023-08-11 11:45:00,65.56,65.56,65.45,65.52,100318.0,63.4608,63.4608,63.3543,63.422,100318.0
2023-08-11 11:50:00,65.52,65.64,65.5,65.57,99555.0,63.422,63.5382,63.4027,63.4704,99555.0
2023-08-11 11:55:00,65.56,65.68,65.51,65.67,91260.0,63.4608,63.5769,63.4124,63.5672,91260.0
2023-08-11 12:00:00,65.66,65.72,65.61,65.65,127485.0,63.5576,63.6156,63.5092,63.5479,127485.0
2023-08-11 12:05:00,65.66,65.71,65.51,65.64,167281.0,63.5576,63.606,63.4124,63.5382,167281.0
2023-08-11 12:10:00,65.65,65.72,65.62,65.71,94713.0,63.5479,63.6156,63.5188,63.606,94713.0
2023-08-11 12:15:00,65.71,65.84,65.71,65.76,172473.0,63.606,63.7318,63.606,63.6544,172473.0
2023-08-11 12:20:00,65.76,65.79,65.64,65.67,104363.0,63.6544,63.6834,63.5382,63.5672,104363.0
2023-08-11 12:25:00,65.67,65.69,65.57,65.67,139414.0,63.5672,63.5866,63.4704,63.5672,139414.0
2023-08-11 12:30:00,65.66,65.87,65.66,65.85,183696.0,63.5576,63.7608,63.5576,63.7415,183696.0
2023-08-11 12:35:00,65.86,65.87,65.64,65.73,149118.0,63.7512,63.7608,63.5382,63.6253,149118.0
2023-08-11 12:40:00,65.73,65.74,65.61,65.62,83466.0,63.6253,63.635,63.5092,63.5188,83466.0
2023-08-11 12:45:00,65.62,65.64,65.58,65.62,79399.0,63.5188,63.5382,63.4801,63.5188,79399.0
2023-08-11 12:50:00,65.61,65.7,65.55,65.56,109268.0,63.5092,63.5963,63.4511,63.4608,109268.0
2023-08-11 12:55:00,65.55,65.64,65.47,65.58,128506.0,63.4511,63.5382,63.3736,63.4801,128506.0
2023-08-11 13:00:00,65.58,65.58,65.45,65.52,111671.0,63.4801,63.4801,63.3543,63.422,111671.0
2023-08-11 13:05:00,65.52,65.55,65.48,65.48,60613.0,63.422,63.4511,63.3833,63.3833,60613.0
2023-08-11 13:10:00,65.48,65.55,65.39,65.55,160220.0,63.3833,63.4511,63.2962,63.4511,160220.0
2023-08-11 13:15:00,65.54,65.6,65.48,65.51,131607.0,63.4414,63.4995,63.3833,63.4124,131607.0
2023-08-11 13:20:00,65.51,65.54,65.36,65.37,174005.0,63.4124,63.4414,63.2672,63.2769,174005.0
2023-08-11 13:25:00,65.37,65.42,65.33,65.4,76656.0,63.2769,63.3253,63.2381,63.3059,76656.0
2023-08-11 13:30:00,65.4,65.41,65.31,65.33,74573.0,63.3059,63.3156,63.2188,63.2381,74573.0
2023-08-11 13:35:00,65.33,65.38,65.25,65.38,123740.0,63.2381,63.2865,63.1607,63.2865,123740.0
2023-08-11 13:40:00,65.4,65.42,65.36,65.42,91711.0,63.3059,63.3253,63.2672,63.3253,91711.0
2023-08-11 13:45:00,65.42,65.49,65.4,65.42,107595.0,63.3253,63.393,63.3059,63.3253,107595.0
2023-08-11 13:50:00,65.43,65.48,65.38,65.47,110453.0,63.3349,63.3833,63.2865,63.3736,110453.0
2023-08-11 13:55:00,65.47,65.65,65.44,65.63,270886.0,63.3736,63.5479,63.3446,63.5285,270886.0
2023-08-11 14:00:00,65.63,65.63,65.56,65.57,135588.0,63.5285,63.5285,63.4608,63.4704,135588.0
2023-08-11 14:05:00,65.58,65.62,65.52,65.55,125527.0,63.4801,63.5188,63.422,63.4511,125527.0
2023-08-11 14:10:00,65.55,65.65,65.54,65.62,109639.0,63.4511,63.5479,63.4414,63.5188,109639.0
2023-08-11 14:15:00,65.63,65.8,65.61,65.8,192927.0,63.5285,63.6931,63.5092,63.6931,192927.0
2023-08-11 14:20:00,65.8,65.87,65.65,65.86,155141.0,63.6931,63.7608,63.5479,63.7512,155141.0
2023-08-11 14:25:00,65.86,65.9,65.79,65.8,186168.0,63.7512,63.7899,63.6834,63.6931,186168.0
2023-08-11 14:30:00,65.8,65.85,65.75,65.8,80183.0,63.6931,63.7415,63.6447,63.6931,80183.0
2023-08-11 14:35:00,65.79,66.03,65.77,66.0,606610.0,63.6834,63.9157,63.664,63.8867,606610.0
2023-08-11 14:40:00,66.01,66.01,65.88,65.98,161265.0,63.8964,63.8964,63.7705,63.8673,161265.0
2023-08-11 14:45:00,65.99,66.01,65.93,65.97,193175.0,63.877,63.8964,63.8189,63.8576,193175.0
2023-08-11 14:50:00,65.97,66.0,65.92,65.95,126902.0,63.8576,63.8867,63.8092,63.8383,126902.0
2023-08-11 14:55:00,65.95,65.98,65.85,65.91,129324.0,63.8383,63.8673,63.7415,63.7996,129324.0
2023-08-11 15:00:00,65.91,65.92,65.75,65.77,98446.0,63.7996,63.8092,63.6447,63.664,98446.0
2023-08-11 15:05:00,65.77,65.84,65.75,65.76,120844.0,63.664,63.7318,63.6447,63.6544,120844.0
2023-08-11 15:10:00,65.75,65.86,65.73,65.83,146251.0,63.6447,63.7512,63.6253,63.7221,146251.0
2023-08-11 15:15:00,65.84,65.9,65.8,65.87,177269.0,63.7318,63.7899,63.6931,63.7608,177269.0
2023-08-11 15:20:00,65.87,65.9,65.81,65.88,141673.0,63.7608,63.7899,63.7028,63.7705,141673.0
2023-08-11 15:25:00,65.89,65.97,65.88,65.95,107475.0,63.7802,63.8576,63.7705,63.8383,107475.0
2023-08-11 15:30:00,65.95,65.98,65.88,65.95,140009.0,63.8383,63.8673,63.7705,63.8383,140009.0
2023-08-11 15:35:00,65.95,65.96,65.85,65.88,98302.0,63.8383,63.848,63.7415,63.7705,98302.0
2023-08-11 15:40:00,65.88,65.88,65.77,65.77,135545.0,63.7705,63.7705,63.664,63.664,135545.0
2023-08-11 15:45:00,65.78,65.81,65.71,65.72,194861.0,63.6737,63.7028,63.606,63.6156,194861.0
2023-08-11 15:50:00,65.72,65.77,65.7,65.73,319587.0,63.6156,63.664,63.5963,63.6253,319587.0
2023-08-11 15:55:00,65.74,65.85,65.71,65.85,585101.0,63.635,63.7415,63.606,63.7415,585101.0
2023-08-14 09:30:00,65.54,65.8,65.25,65.42,409967.0,63.4414,63.6931,63.1607,63.3253,409967.0
2023-08-14 09:35:00,65.4,65.44,65.03,65.05,220780.0,63.3059,63.3446,62.9477,62.9671,220780.0
2023-08-14 09:40:00,65.06,65.06,64.65,64.68,247394.0,62.9768,62.9768,62.5799,62.6089,247394.0
2023-08-14 09:45:00,64.71,64.71,64.43,64.6,151791.0,62.638,62.638,62.367,62.5315,151791.0
2023-08-14 09:50:00,64.58,64.72,64.51,64.69,158410.0,62.5121,62.6477,62.4444,62.6186,158410.0
2023-08-14 09:55:00,64.69,64.71,64.52,64.59,129447.0,62.6186,62.638,62.4541,62.5218,129447.0
2023-08-14 10:00:00,64.6,64.67,64.52,64.56,110870.0,62.5315,62.5993,62.4541,62.4928,110870.0
2023-08-14 10:05:00,64.56,64.83,64.56,64.73,185550.0,62.4928,62.7541,62.4928,62.6573,185550.0
2023-08-14 10:10:00,64.74,64.91,64.68,64.89,117659.0,62.667,62.8316,62.6089,62.8122,117659.0
2023-08-14 10:15:00,64.9,64.98,64.76,64.93,108211.0,62.8219,62.8993,62.6864,62.8509,108211.0
2023-08-14 10:20:00,64.93,64.99,64.86,64.86,109638.0,62.8509,62.909,62.7832,62.7832,109638.0
2023-08-14 10:25:00,64.86,65.01,64.8,64.94,107266.0,62.7832,62.9284,62.7251,62.8606,107266.0
2023-08-14 10:30:00,64.95,64.95,64.83,64.91,55824.0,62.8703,62.8703,62.7541,62.8316,55824.0
2023-08-14 10:35:00,64.9,64.98,64.8,64.98,59386.0,62.8219,62.8993,62.7251,62.8993,59386.0
2023-08-14 10:40:00,64.98,65.04,64.86,65.01,63457.0,62.8993,62.9574,62.7832,62.9284,63457.0
2023-08-14 10:45:00,65.01,65.01,64.84,64.86,51780.0,62.9284,62.9284,62.7638,62.7832,51780.0
2023-08-14 10:50:00,64.86,65.06,64.86,64.97,81607.0,62.7832,62.9768,62.7832,62.8897,81607.0
2023-08-14 10:55:00,64.97,64.98,64.87,64.91,76819.0,62.8897,62.8993,62.7929,62.8316,76819.0
2023-08-14 11:00:00,64.91,64.95,64.86,64.92,52646.0,62.8316,62.8703,62.7832,62.8413,52646.0
2023-08-14 11:05:00,64.91,64.97,64.86,64.95,76225.0,62.8316,62.8897,62.7832,62.8703,76225.0
2023-08-14 11:10:00,64.95,65.02,64.87,64.88,59375.0,62.8703,62.9381,62.7929,62.8025,59375.0
2023-08-14 11:15:00,64.88,65.01,64.88,64.97,52583.0,62.8025,62.9284,62.8025,62.8897,52583.0
2023-08-14 11:20:00,64.97,65.05,64.95,64.96,100300.0,62.8897,62.9671,62.8703,62.88,100300.0
2023-08-14 11:25:00,64.96,65.1,64.96,65.07,83196.0,62.88,63.0155,62.88,62.9865,83196.0
2023-08-14 11:30:00,65.09,65.1,64.97,65.02,62155.0,63.0058,63.0155,62.8897,62.9381,62155.0
2023-08-14 11:35:00,65.03,65.1,65.03,65.08,39643.0,62.9477,63.0155,62.9477,62.9961,39643.0
2023-08-14 11:40:00,65.09,65.12,65.02,65.06,31022.0,63.0058,63.0349,62.9381,62.9768,31022.0
2023-08-14 11:45:00,65.07,65.1,65.02,65.05,44640.0,62.9865,63.0155,62.9381,62.9671,44640.0
2023-08-14 11:50:00,65.06,65.14,65.04,65.08,38363.0,62.9768,63.0542,62.9574,62.9961,38363.0
2023-08-14 11:55:00,65.08,65.18,65.07,65.15,59410.0,62.9961,63.0929,62.9865,63.0639,59410.0
2023-08-14 12:00:00,65.15,65.21,65.15,65.21,42213.0,63.0639,63.122,63.0639,63.122,42213.0
2023-08-14 12:05:00,65.2,65.21,65.1,65.13,83938.0,63.1123,63.122,63.0155,63.0445,83938.0
2023-08-14 12:10:00,65.12,65.19,65.1,65.13,29676.0,63.0349,63.1026,63.0155,63.0445,29676.0
2023-08-14 12:15:00,65.13,65.16,65.05,65.08,79781.0,63.0445,63.0736,62.9671,62.9961,79781.0
2023-08-14 12:20:00,65.08,65.16,65.05,65.15,54491.0,62.9961,63.0736,62.9671,63.0639,54491.0
2023-08-14 12:25:00,65.16,65.17,65.1,65.12,35152.0,63.0736,63.0833,63.0155,63.0349,35152.0
2023-08-14 12:30:00,65.12,65.12,65.04,65.06,58611.0,63.0349,63.0349,62.9574,62.9768,58611.0
2023-08-14 12:35:00,65.06,65.14,65.03,65.13,58303.0,62.9768,63.0542,62.9477,63.0445,58303.0
2023-08-14 12:40:00,65.12,65.18,65.1,65.14,59509.0,63.0349,63.0929,63.0155,63.0542,59509.0
2023-08-14 12:45:00,65.14,65.2,65.14,65.17,65790.0,63.0542,63.1123,63.0542,63.0833,65790.0
2023-08-14 12:50:00,65.18,65.2,65.15,65.19,28371.0,63.0929,63.1123,63.0639,63.1026,28371.0
2023-08-14 12:55:00,65.19,65.23,65.17,65.22,27833.0,63.1026,63.1413,63.0833,63.1317,27833.0
2023-08-14 13:00:00,65.22,65.26,65.17,65.19,53997.0,63.1317,63.1704,63.0833,63.1026,53997.0
2023-08-14 13:05:00,65.19,65.23,65.18,65.19,32217.0,63.1026,63.1413,63.0929,63.1026,32217.0
2023-08-14 13:10:00,65.19,65.23,65.16,65.19,36162.0,63.1026,63.1413,63.0736,63.1026,36162.0
2023-08-14 13:15:00,65.19,65.19,65.14,65.15,21033.0,63.1026,63.1026,63.0542,63.0639,21033.0
2023-08-14 13:20:00,65.15,65.16,65.11,65.13,53961.0,63.0639,63.0736,63.0252,63.0445,53961.0
2023-08-14 13:25:00,65.13,65.15,65.09,65.14,46931.0,63.0445,63.0639,63.0058,63.0542,46931.0
2023-08-14 13:30:00,65.13,65.18,65.09,65.09,47777.0,63.0445,63.0929,63.0058,63.0058,47777.0
2023-08-14 13:35:00,65.09,65.13,65.05,65.13,56177.0,63.0058,63.0445,62.9671,63.0445,56177.0
2023-08-14 13:40:00,65.12,65.18,65.12,65.17,44063.0,63.0349,63.0929,63.0349,63.0833,44063.0
2023-08-14 13:45:00,65.16,65.19,65.14,65.14,41126.0,63.0736,63.1026,63.0542,63.0542,41126.0
2023-08-14 13:50:00,65.15,65.23,65.11,65.14,108315.0,63.0639,63.1413,63.0252,63.0542,108315.0
2023-08-14 13:55:00,65.15,65.19,65.13,65.18,19763.0,63.0639,63.1026,63.0445,63.0929,19763.0
2023-08-14 14:00:00,65.18,65.24,65.17,65.22,30703.0,63.0929,63.151,63.0833,63.1317,30703.0
2023-08-14 14:05:00,65.22,65.22,65.14,65.19,30296.0,63.1317,63.1317,63.0542,63.1026,30296.0
2023-08-14 14:10:00,65.19,65.22,65.16,65.19,24594.0,63.1026,63.1317,63.0736,63.1026,24594.0
2023-08-14 14:15:00,65.2,65.2,65.15,65.18,42665.0,63.1123,63.1123,63.0639,63.0929,42665.0
2023-08-14 14:20:00,65.19,65.21,65.16,65.17,57499.0,63.1026,63.122,63.0736,63.0833,57499.0
2023-08-14 14:25:00,65.18,65.21,65.12,65.15,57631.0,63.0929,63.122,63.0349,63.0639,57631.0
2023-08-14 14:30:00,65.14,65.15,65.07,65.12,57075.0,63.0542,63.0639,62.9865,63.0349,57075.0
2023-08-14 14:35:00,65.13,65.16,65.06,65.06,31476.0,63.0445,63.0736,62.9768,62.9768,31476.0
2023-08-14 14:40:00,65.06,65.09,65.0,65.02,32707.0,62.9768,63.0058,62.9187,62.9381,32707.0
2023-08-14 14:45:00,65.02,65.04,64.97,65.01,37887.0,62.9381,62.9574,62.8897,62.9284,37887.0
2023-08-14 14:50:00,65.0,65.04,64.98,65.01,36453.0,62.9187,62.9574,62.8993,62.9284,36453.0
2023-08-14 14:55:00,65.01,65.02,64.98,65.0,32304.0,62.9284,62.9381,62.8993,62.9187,32304.0
2023-08-14 15:00:00,65.0,65.06,64.99,65.05,46748.0,62.9187,62.9768,62.909,62.9671,46748.0
2023-08-14 15:05:00,65.05,65.1,65.03,65.09,63425.0,62.9671,63.0155,62.9477,63.0058,63425.0
2023-08-14 15:10:00,65.08,65.1,65.01,65.03,37397.0,62.9961,63.0155,62.9284,62.9477,37397.0
2023-08-14 15:15:00,65.04,65.06,65.0,65.0,43277.0,62.9574,62.9768,62.9187,62.9187,43277.0
2023-08-14 15:20:00,65.01,65.11,65.0,65.09,52663.0,62.9284,63.0252,62.9187,63.0058,52663.0
2023-08-14 15:25:00,65.09,65.11,65.01,65.03,41283.0,63.0058,63.0252,62.9284,62.9477,41283.0
2023-08-14 15:30:00,65.03,65.04,64.99,65.02,45244.0,62.9477,62.9574,62.909,62.9381,45244.0
2023-08-14 15:35:00,65.02,65.07,65.0,65.03,69648.0,62.9381,62.9865,62.9187,62.9477,69648.0
2023-08-14 15:40:00,65.02,65.1,65.0,65.09,86447.0,62.9381,63.0155,62.9187,63.0058,86447.0
2023-08-14 15:45:00,65.1,65.11,65.04,65.11,96595.0,63.0155,63.0252,62.9574,63.0252,96595.0
2023-08-14 15:50:00,65.11,65.13,65.04,65.06,145127.0,63.0252,63.0445,62.9574,62.9768,145127.0
2023-08-14 15:55:00,65.06,65.19,65.05,65.11,318641.0,62.9768,63.1026,62.9671,63.0252,318641.0
2023-08-15 09:30:00,64.9,64.9,64.31,64.32,243881.0,62.8219,62.8219,62.2508,62.2605,243881.0
2023-08-15 09:35:00,64.32,64.44,64.12,64.35,327754.0,62.2605,62.3766,62.0669,62.2895,327754.0
2023-08-15 09:40:00,64.36,64.45,64.24,64.35,219594.0,62.2992,62.3863,62.183,62.2895,219594.0
2023-08-15 09:45:00,64.33,64.45,64.18,64.22,126975.0,62.2702,62.3863,62.125,62.1637,126975.0
2023-08-15 09:50:00,64.22,64.46,64.18,64.43,90886.0,62.1637,62.396,62.125,62.367,90886.0
2023-08-15 09:55:00,64.4,64.49,64.35,64.39,81773.0,62.3379,62.425,62.2895,62.3282,81773.0
2023-08-15 10:00:00,64.39,64.41,64.15,64.18,100595.0,62.3282,62.3476,62.0959,62.125,100595.0
2023-08-15 10:05:00,64.18,64.18,63.93,63.97,184256.0,62.125,62.125,61.883,61.9217,184256.0
2023-08-15 10:10:00,63.96,64.06,63.9,63.91,121655.0,61.912,62.0088,61.8539,61.8636,121655.0
2023-08-15 10:15:00,63.92,63.98,63.84,63.92,82297.0,61.8733,61.9314,61.7958,61.8733,82297.0
2023-08-15 10:20:00,63.94,63.94,63.77,63.8,70147.0,61.8926,61.8926,61.7281,61.7571,70147.0
2023-08-15 10:25:00,63.8,63.85,63.74,63.74,95163.0,61.7571,61.8055,61.699,61.699,95163.0
2023-08-15 10:30:00,63.74,63.8,63.64,63.69,67846.0,61.699,61.7571,61.6022,61.6506,67846.0
2023-08-15 10:35:00,63.68,63.87,63.65,63.83,82241.0,61.641,61.8249,61.6119,61.7862,82241.0
2023-08-15 10:40:00,63.83,63.88,63.75,63.82,91579.0,61.7862,61.8346,61.7087,61.7765,91579.0
2023-08-15 10:45:00,63.83,63.99,63.82,63.92,93261.0,61.7862,61.941,61.7765,61.8733,93261.0
2023-08-15 10:50:00,63.92,64.03,63.89,63.95,115240.0,61.8733,61.9798,61.8442,61.9023,115240.0
2023-08-15 10:55:00,63.94,64.06,63.92,63.96,71524.0,61.8926,62.0088,61.8733,61.912,71524.0
2023-08-15 11:00:00,63.97,64.1,63.97,64.09,50112.0,61.9217,62.0475,61.9217,62.0378,50112.0
2023-08-15 11:05:00,64.09,64.2,64.09,64.14,83910.0,62.0378,62.1443,62.0378,62.0862,83910.0
2023-08-15 11:10:00,64.15,64.19,64.09,64.14,59821.0,62.0959,62.1346,62.0378,62.0862,59821.0
2023-08-15 11:15:00,64.14,64.18,64.05,64.12,93191.0,62.0862,62.125,61.9991,62.0669,93191.0
2023-08-15 11:20:00,64.12,64.13,63.89,63.97,81693.0,62.0669,62.0766,61.8442,61.9217,81693.0
2023-08-15 11:25:00,63.98,64.07,63.9,64.05,53358.0,61.9314,62.0185,61.8539,61.9991,53358.0
2023-08-15 11:30:00,64.04,64.09,63.99,64.03,60210.0,61.9894,62.0378,61.941,61.9798,60210.0
2023-08-15 11:35:00,64.03,64.07,63.97,64.02,47057.0,61.9798,62.0185,61.9217,61.9701,47057.0
2023-08-15 11:40:00,64.02,64.04,63.95,63.98,34133.0,61.9701,61.9894,61.9023,61.9314,34133.0
2023-08-15 11:45:00,63.98,64.04,63.94,63.99,68666.0,61.9314,61.9894,61.8926,61.941,68666.0
2023-08-15 11:50:00,63.99,64.04,63.98,63.99,62886.0,61.941,61.9894,61.9314,61.941,62886.0
2023-08-15 11:55:00,63.98,64.0,63.91,63.94,47966.0,61.9314,61.9507,61.8636,61.8926,47966.0
2023-08-15 12:00:00,63.94,63.99,63.88,63.97,70541.0,61.8926,61.941,61.8346,61.9217,70541.0
2023-08-15 12:05:00,63.95,63.96,63.79,63.79,51032.0,61.9023,61.912,61.7474,61.7474,51032.0
2023-08-15 12:10:00,63.79,63.82,63.71,63.79,42791.0,61.7474,61.7765,61.67,61.7474,42791.0
2023-08-15 12:15:00,63.8,63.91,63.78,63.87,37730.0,61.7571,61.8636,61.7378,61.8249,37730.0
2023-08-15 12:20:00,63.86,63.88,63.74,63.78,76373.0,61.8152,61.8346,61.699,61.7378,76373.0
2023-08-15 12:25:00,63.78,63.8,63.74,63.8,32311.0,61.7378,61.7571,61.699,61.7571,32311.0
2023-08-15 12:30:00,63.79,63.84,63.74,63.79,22921.0,61.7474,61.7958,61.699,61.7474,22921.0
2023-08-15 12:35:00,63.79,63.83,63.73,63.81,39009.0,61.7474,61.7862,61.6894,61.7668,39009.0
2023-08-15 12:40:00,63.81,63.83,63.65,63.68,61750.0,61.7668,61.7862,61.6119,61.641,61750.0
2023-08-15 12:45:00,63.69,63.69,63.62,63.67,33481.0,61.6506,61.6506,61.5829,61.6313,33481.0
2023-08-15 12:50:00,63.67,63.78,63.65,63.75,57374.0,61.6313,61.7378,61.6119,61.7087,57374.0
2023-08-15 12:55:00,63.76,63.84,63.74,63.84,33588.0,61.7184,61.7958,61.699,61.7958,33588.0
2023-08-15 13:00:00,63.83,63.84,63.75,63.76,33936.0,61.7862,61.7958,61.7087,61.7184,33936.0
2023-08-15 13:05:00,63.75,63.83,63.74,63.8,52705.0,61.7087,61.7862,61.699,61.7571,52705.0
2023-08-15 13:10:00,63.81,63.88,63.78,63.85,45765.0,61.7668,61.8346,61.7378,61.8055,45765.0
2023-08-15 13:15:00,63.84,63.87,63.81,63.83,56260.0,61.7958,61.8249,61.7668,61.7862,56260.0
2023-08-15 13:20:00,63.83,63.85,63.8,63.84,44673.0,61.7862,61.8055,61.7571,61.7958,44673.0
2023-08-15 13:25:00,63.84,63.88,63.82,63.84,26163.0,61.7958,61.8346,61.7765,61.7958,26163.0
2023-08-15 13:30:00,63.83,63.84,63.74,63.79,35404.0,61.7862,61.7958,61.699,61.7474,35404.0
2023-08-15 13:35:00,63.8,63.8,63.74,63.75,19326.0,61.7571,61.7571,61.699,61.7087,19326.0
2023-08-15 13:40:00,63.75,63.78,63.71,63.73,30450.0,61.7087,61.7378,61.67,61.6894,30450.0
2023-08-15 13:45:00,63.73,63.77,63.71,63.71,36873.0,61.6894,61.7281,61.67,61.67,36873.0
2023-08-15 13:50:00,63.71,63.75,63.69,63.71,24884.0,61.67,61.7087,61.6506,61.67,24884.0
2023-08-15 13:55:00,63.71,63.73,63.66,63.72,27173.0,61.67,61.6894,61.6216,61.6797,27173.0
2023-08-15 14:00:00,63.72,63.75,63.69,63.69,33080.0,61.6797,61.7087,61.6506,61.6506,33080.0
2023-08-15 14:05:00,63.69,63.76,63.66,63.68,33467.0,61.6506,61.7184,61.6216,61.641,33467.0
2023-08-15 14:10:00,63.68,63.74,63.68,63.71,24559.0,61.641,61.699,61.641,61.67,24559.0
2023-08-15 14:15:00,63.71,63.73,63.65,63.68,160659.0,61.67,61.6894,61.6119,61.641,160659.0
2023-08-15 14:20:00,63.69,63.72,63.64,63.68,34679.0,61.6506,61.6797,61.6022,61.641,34679.0
2023-08-15 14:25:00,63.69,63.75,63.64,63.75,66022.0,61.6506,61.7087,61.6022,61.7087,66022.0
2023-08-15 14:30:00,63.75,63.82,63.74,63.81,57858.0,61.7087,61.7765,61.699,61.7668,57858.0
2023-08-15 14:35:00,63.81,63.82,63.77,63.81,36234.0,61.7668,61.7765,61.7281,61.7668,36234.0
2023-08-15 14:40:00,63.81,63.88,63.8,63.84,55743.0,61.7668,61.8346,61.7571,61.7958,55743.0
2023-08-15 14:45:00,63.85,63.88,63.82,63.82,29145.0,61.8055,61.8346,61.7765,61.7765,29145.0
2023-08-15 14:50:00,63.82,63.84,63.8,63.84,39245.0,61.7765,61.7958,61.7571,61.7958,39245.0
2023-08-15 14:55:00,63.83,63.86,63.81,63.83,27917.0,61.7862,61.8152,61.7668,61.7862,27917.0
2023-08-15 15:00:00,63.83,63.85,63.74,63.77,65420.0,61.7862,61.8055,61.699,61.7281,65420.0
2023-08-15 15:05:00,63.77,63.78,63.74,63.75,23019.0,61.7281,61.7378,61.699,61.7087,23019.0
2023-08-15 15:10:00,63.75,63.77,63.67,63.68,45588.0,61.7087,61.7281,61.6313,61.641,45588.0
2023-08-15 15:15:00,63.67,63.75,63.67,63.72,50871.0,61.6313,61.7087,61.6313,61.6797,50871.0
2023-08-15 15:20:00,63.72,63.72,63.61,63.62,88422.0,61.6797,61.6797,61.5732,61.5829,88422.0
2023-08-15 15:25:00,63.62,63.64,63.43,63.44,107139.0,61.5829,61.6022,61.399,61.4087,107139.0
2023-08-15 15:30:00,63.44,63.51,63.43,63.49,76391.0,61.4087,61.4764,61.399,61.457,76391.0
2023-08-15 15:35:00,63.48,63.51,63.4,63.41,80736.0,61.4474,61.4764,61.3699,61.3796,80736.0
2023-08-15 15:40:00,63.41,63.44,63.37,63.39,96507.0,61.3796,61.4087,61.3409,61.3603,96507.0
2023-08-15 15:45:00,63.38,63.55,63.38,63.55,110430.0,61.3506,61.5151,61.3506,61.5151,110430.0
2023-08-15 15:50:00,63.54,63.61,63.51,63.59,197676.0,61.5054,61.5732,61.4764,61.5538,197676.0
2023-08-15 15:55:00,63.58,63.71,63.54,63.55,335642.0,61.5442,61.67,61.5054,61.5151,335642.0
2023-08-16 09:30:00,63.88,64.17,63.75,63.95,234181.0,61.8346,62.1153,61.7087,61.9023,234181.0
2023-08-16 09:35:00,63.95,64.24,63.92,63.98,188567.0,61.9023,62.183,61.8733,61.9314,188567.0
2023-08-16 09:40:00,63.97,64.05,63.86,64.04,99179.0,61.9217,61.9991,61.8152,61.9894,99179.0
2023-08-16 09:45:00,64.05,64.3,64.04,64.13,165432.0,61.9991,62.2411,61.9894,62.0766,165432.0
2023-08-16 09:50:00,64.12,64.16,64.0,64.06,84428.0,62.0669,62.1056,61.9507,62.0088,84428.0
2023-08-16 09:55:00,64.02,64.07,63.94,64.03,109205.0,61.9701,62.0185,61.8926,61.9798,109205.0
2023-08-16 10:00:00,64.03,64.05,63.9,63.92,92559.0,61.9798,61.9991,61.8539,61.8733,92559.0
2023-08-16 10:05:00,63.92,63.96,63.82,63.82,136485.0,61.8733,61.912,61.7765,61.7765,136485.0
2023-08-16 10:10:00,63.82,63.89,63.66,63.68,139406.0,61.7765,61.8442,61.6216,61.641,139406.0
2023-08-16 10:15:00,63.68,63.87,63.67,63.8,89295.0,61.641,61.8249,61.6313,61.7571,89295.0
2023-08-16 10:20:00,63.82,63.94,63.81,63.86,42299.0,61.7765,61.8926,61.7668,61.8152,42299.0
2023-08-16 10:25:00,63.87,63.9,63.8,63.82,37790.0,61.8249,61.8539,61.7571,61.7765,37790.0
2023-08-16 10:30:00,63.83,63.9,63.7,63.75,77575.0,61.7862,61.8539,61.6603,61.7087,77575.0
2023-08-16 10:35:00,63.75,63.84,63.69,63.79,77484.0,61.7087,61.7958,61.6506,61.7474,77484.0
2023-08-16 10:40:00,63.78,63.87,63.73,63.86,94880.0,61.7378,61.8249,61.6894,61.8152,94880.0
2023-08-16 10:45:00,63.85,63.95,63.82,63.92,55230.0,61.8055,61.9023,61.7765,61.8733,55230.0
2023-08-16 10:50:00,63.92,64.0,63.91,63.94,94356.0,61.8733,61.9507,61.8636,61.8926,94356.0
2023-08-16 10:55:00,63.93,63.98,63.88,63.95,43892.0,61.883,61.9314,61.8346,61.9023,43892.0
2023-08-16 11:00:00,63.95,64.05,63.88,63.94,51741.0,61.9023,61.9991,61.8346,61.8926,51741.0
2023-08-16 11:05:00,63.94,63.94,63.88,63.94,49698.0,61.8926,61.8926,61.8346,61.8926,49698.0
2023-08-16 11:10:00,63.95,63.97,63.9,63.93,50587.0,61.9023,61.9217,61.8539,61.883,50587.0
2023-08-16 11:15:00,63.94,63.98,63.89,63.94,43552.0,61.8926,61.9314,61.8442,61.8926,43552.0
2023-08-16 11:20:00,63.93,64.04,63.9,64.04,58531.0,61.883,61.9894,61.8539,61.9894,58531.0
2023-08-16 11:25:00,64.03,64.05,63.9,63.93,56141.0,61.9798,61.9991,61.8539,61.883,56141.0
2023-08-16 11:30:00,63.93,63.95,63.87,63.94,59057.0,61.883,61.9023,61.8249,61.8926,59057.0
2023-08-16 11:35:00,63.93,63.95,63.84,63.87,47915.0,61.883,61.9023,61.7958,61.8249,47915.0
2023-08-16 11:40:00,63.86,63.89,63.82,63.86,40379.0,61.8152,61.8442,61.7765,61.8152,40379.0
2023-08-16 11:45:00,63.85,63.86,63.78,63.81,37327.0,61.8055,61.8152,61.7378,61.7668,37327.0
2023-08-16 11:50:00,63.8,63.84,63.78,63.82,51450.0,61.7571,61.7958,61.7378,61.7765,51450.0
2023-08-16 11:55:00,63.83,63.85,63.73,63.78,53596.0,61.7862,61.8055,61.6894,61.7378,53596.0
2023-08-16 12:00:00,63.75,63.8,63.68,63.7,53949.0,61.7087,61.7571,61.641,61.6603,53949.0
2023-08-16 12:05:00,63.7,63.73,63.66,63.69,33187.0,61.6603,61.6894,61.6216,61.6506,33187.0
2023-08-16 12:10:00,63.68,63.68,63.59,63.61,66505.0,61.641,61.641,61.5538,61.5732,66505.0
2023-08-16 12:15:00,63.62,63.63,63.5,63.51,127143.0,61.5829,61.5926,61.4667,61.4764,127143.0
2023-08-16 12:20:00,63.51,63.52,63.44,63.46,69020.0,61.4764,61.4861,61.4087,61.428,69020.0
2023-08-16 12:25:00,63.46,63.5,63.4,63.42,130285.0,61.428,61.4667,61.3699,61.3893,130285.0
2023-08-16 12:30:00,63.42,63.48,63.39,63.43,55343.0,61.3893,61.4474,61.3603,61.399,55343.0
2023-08-16 12:35:00,63.43,63.44,63.29,63.38,56768.0,61.399,61.4087,61.2635,61.3506,56768.0
2023-08-16 12:40:00,63.37,63.42,63.34,63.35,33360.0,61.3409,61.3893,61.3119,61.3215,33360.0
2023-08-16 12:45:00,63.35,63.35,63.24,63.27,61537.0,61.3215,61.3215,61.2151,61.2441,61537.0
2023-08-16 12:50:00,63.28,63.28,63.18,63.2,81419.0,61.2538,61.2538,61.157,61.1763,81419.0
2023-08-16 12:55:00,63.17,63.23,63.16,63.18,29072.0,61.1473,61.2054,61.1376,61.157,29072.0
2023-08-16 13:00:00,63.18,63.2,63.13,63.13,26001.0,61.157,61.1763,61.1086,61.1086,26001.0
2023-08-16 13:05:00,63.15,63.18,63.06,63.06,44626.0,61.1279,61.157,61.0408,61.0408,44626.0
2023-08-16 13:10:00,63.06,63.07,62.97,62.98,138595.0,61.0408,61.0505,60.9537,60.9634,138595.0
2023-08-16 13:15:00,62.99,63.01,62.94,62.96,45339.0,60.9731,60.9924,60.9247,60.944,45339.0
2023-08-16 13:20:00,62.94,62.99,62.93,62.95,76964.0,60.9247,60.9731,60.915,60.9343,76964.0
2023-08-16 13:25:00,62.95,63.01,62.94,62.97,65581.0,60.9343,60.9924,60.9247,60.9537,65581.0
2023-08-16 13:30:00,62.98,63.01,62.93,63.0,39454.0,60.9634,60.9924,60.915,60.9827,39454.0
2023-08-16 13:35:00,63.0,63.07,62.98,63.05,33533.0,60.9827,61.0505,60.9634,61.0311,33533.0
2023-08-16 13:40:00,63.05,63.11,63.03,63.1,38831.0,61.0311,61.0892,61.0118,61.0795,38831.0
2023-08-16 13:45:00,63.09,63.15,63.07,63.14,58228.0,61.0699,61.1279,61.0505,61.1183,58228.0
2023-08-16 13:50:00,63.15,63.19,63.12,63.15,38308.0,61.1279,61.1667,61.0989,61.1279,38308.0
2023-08-16 13:55:00,63.15,63.16,63.14,63.16,21383.0,61.1279,61.1376,61.1183,61.1376,21383.0
2023-08-16 14:00:00,63.15,63.19,62.99,63.0,85059.0,61.1279,61.1667,60.9731,60.9827,85059.0
2023-08-16 14:05:00,63.01,63.09,62.94,62.98,48893.0,60.9924,61.0699,60.9247,60.9634,48893.0
2023-08-16 14:10:00,62.98,63.05,62.91,63.02,53330.0,60.9634,61.0311,60.8956,61.0021,53330.0
2023-08-16 14:15:00,63.01,63.19,63.0,63.19,54037.0,60.9924,61.1667,60.9827,61.1667,54037.0
2023-08-16 14:20:00,63.19,63.29,63.18,63.27,60783.0,61.1667,61.2635,61.157,61.2441,60783.0
2023-08-16 14:25:00,63.28,63.3,63.19,63.28,61313.0,61.2538,61.2731,61.1667,61.2538,61313.0
2023-08-16 14:30:00,63.28,63.35,63.27,63.32,59341.0,61.2538,61.3215,61.2441,61.2925,59341.0
2023-08-16 14:35:00,63.32,63.35,63.28,63.29,58216.0,61.2925,61.3215,61.2538,61.2635,58216.0
2023-08-16 14:40:00,63.29,63.32,63.21,63.26,59052.0,61.2635,61.2925,61.186,61.2344,59052.0
2023-08-16 14:45:00,63.25,63.27,63.15,63.16,27132.0,61.2247,61.2441,61.1279,61.1376,27132.0
2023-08-16 14:50:00,63.15,63.16,63.05,63.05,40972.0,61.1279,61.1376,61.0311,61.0311,40972.0
2023-08-16 14:55:00,63.04,63.07,63.0,63.06,50113.0,61.0215,61.0505,60.9827,61.0408,50113.0
2023-08-16 15:00:00,63.05,63.06,62.97,62.99,39911.0,61.0311,61.0408,60.9537,60.9731,39911.0
2023-08-16 15:05:00,62.98,63.0,62.9,62.92,58169.0,60.9634,60.9827,60.8859,60.9053,58169.0
2023-08-16 15:10:00,62.93,62.95,62.71,62.78,93500.0,60.915,60.9343,60.702,60.7698,93500.0
2023-08-16 15:15:00,62.78,62.78,62.6,62.66,74838.0,60.7698,60.7698,60.5955,60.6536,74838.0
2023-08-16 15:20:00,62.66,62.71,62.57,62.59,146810.0,60.6536,60.702,60.5665,60.5859,146810.0
2023-08-16 15:25:00,62.6,62.66,62.57,62.61,61307.0,60.5955,60.6536,60.5665,60.6052,61307.0
2023-08-16 15:30:00,62.6,62.69,62.58,62.68,67981.0,60.5955,60.6827,60.5762,60.673,67981.0
2023-08-16 15:35:00,62.68,62.7,62.63,62.64,63636.0,60.673,60.6923,60.6246,60.6343,63636.0
2023-08-16 15:40:00,62.63,62.69,62.62,62.65,70154.0,60.6246,60.6827,60.6149,60.6439,70154.0
2023-08-16 15:45:00,62.66,62.66,62.56,62.59,150172.0,60.6536,60.6536,60.5568,60.5859,150172.0
2023-08-16 15:50:00,62.58,62.61,62.51,62.58,169258.0,60.5762,60.6052,60.5084,60.5762,169258.0
2023-08-16 15:55:00,62.58,62.65,62.5,62.55,333114.0,60.5762,60.6439,60.4987,60.5471,333114.0
2023-08-17 09:30:00,63.34,63.64,63.27,63.62,311027.0,61.3119,61.6022,61.2441,61.5829,311027.0
2023-08-17 09:35:00,63.62,63.85,63.57,63.78,229853.0,61.5829,61.8055,61.5345,61.7378,229853.0
2023-08-17 09:40:00,63.78,64.18,63.78,64.15,265654.0,61.7378,62.125,61.7378,62.0959,265654.0
2023-08-17 09:45:00,64.15,64.19,63.95,63.99,212875.0,62.0959,62.1346,61.9023,61.941,212875.0
2023-08-17 09:50:00,63.96,64.07,63.83,63.84,103925.0,61.912,62.0185,61.7862,61.7958,103925.0
2023-08-17 09:55:00,63.83,63.88,63.62,63.71,100615.0,61.7862,61.8346,61.5829,61.67,100615.0
2023-08-17 10:00:00,63.7,63.89,63.68,63.87,73454.0,61.6603,61.8442,61.641,61.8249,73454.0
2023-08-17 10:05:00,63.86,63.97,63.78,63.96,104327.0,61.8152,61.9217,61.7378,61.912,104327.0
2023-08-17 10:10:00,63.97,63.97,63.81,63.88,74254.0,61.9217,61.9217,61.7668,61.8346,74254.0
2023-08-17 10:15:00,63.87,64.01,63.87,63.98,189448.0,61.8249,61.9604,61.8249,61.9314,189448.0
2023-08-17 10:20:00,63.99,64.03,63.88,63.94,65852.0,61.941,61.9798,61.8346,61.8926,65852.0
2023-08-17 10:25:00,63.94,64.0,63.89,63.96,66428.0,61.8926,61.9507,61.8442,61.912,66428.0
2023-08-17 10:30:00,63.96,64.0,63.82,63.88,61998.0,61.912,61.9507,61.7765,61.8346,61998.0
2023-08-17 10:35:00,63.88,63.93,63.71,63.81,62049.0,61.8346,61.883,61.67,61.7668,62049.0
2023-08-17 10:40:00,63.81,63.93,63.8,63.86,49909.0,61.7668,61.883,61.7571,61.8152,49909.0
2023-08-17 10:45:00,63.87,63.95,63.81,63.89,61136.0,61.8249,61.9023,61.7668,61.8442,61136.0
2023-08-17 10:50:00,63.89,63.98,63.84,63.96,72676.0,61.8442,61.9314,61.7958,61.912,72676.0
2023-08-17 10:55:00,63.94,64.01,63.83,63.87,73273.0,61.8926,61.9604,61.7862,61.8249,73273.0
2023-08-17 11:00:00,63.88,63.9,63.82,63.88,40817.0,61.8346,61.8539,61.7765,61.8346,40817.0
2023-08-17 11:05:00,63.89,63.93,63.77,63.83,46281.0,61.8442,61.883,61.7281,61.7862,46281.0
2023-08-17 11:10:00,63.83,63.92,63.83,63.9,28418.0,61.7862,61.8733,61.7862,61.8539,28418.0
2023-08-17 11:15:00,63.9,63.9,63.71,63.83,68409.0,61.8539,61.8539,61.67,61.7862,68409.0
2023-08-17 11:20:00,63.83,63.89,63.82,63.86,41263.0,61.7862,61.8442,61.7765,61.8152,41263.0
2023-08-17 11:25:00,63.86,63.86,63.75,63.82,38439.0,61.8152,61.8152,61.7087,61.7765,38439.0
2023-08-17 11:30:00,63.82,63.88,63.78,63.79,48788.0,61.7765,61.8346,61.7378,61.7474,48788.0
2023-08-17 11:35:00,63.78,63.84,63.73,63.82,70858.0,61.7378,61.7958,61.6894,61.7765,70858.0
2023-08-17 11:40:00,63.81,63.85,63.76,63.81,45441.0,61.7668,61.8055,61.7184,61.7668,45441.0
2023-08-17 11:45:00,63.81,63.86,63.8,63.82,53102.0,61.7668,61.8152,61.7571,61.7765,53102.0
2023-08-17 11:50:00,63.81,63.88,63.75,63.75,80829.0,61.7668,61.8346,61.7087,61.7087,80829.0
2023-08-17 11:55:00,63.73,63.83,63.68,63.79,51486.0,61.6894,61.7862,61.641,61.7474,51486.0
2023-08-17 12:00:00,63.8,63.8,63.7,63.74,27143.0,61.7571,61.7571,61.6603,61.699,27143.0
2023-08-17 12:05:00,63.74,63.78,63.71,63.73,33519.0,61.699,61.7378,61.67,61.6894,33519.0
2023-08-17 12:10:00,63.74,63.77,63.67,63.7,38232.0,61.699,61.7281,61.6313,61.6603,38232.0
2023-08-17 12:15:00,63.7,63.73,63.61,63.72,30745.0,61.6603,61.6894,61.5732,61.6797,30745.0
2023-08-17 12:20:00,63.72,63.83,63.7,63.82,25788.0,61.6797,61.7862,61.6603,61.7765,25788.0
2023-08-17 12:25:00,63.83,63.91,63.81,63.87,30153.0,61.7862,61.8636,61.7668,61.8249,30153.0
2023-08-17 12:30:00,63.88,63.93,63.86,63.88,43298.0,61.8346,61.883,61.8152,61.8346,43298.0
2023-08-17 12:35:00,63.87,63.89,63.76,63.76,57183.0,61.8249,61.8442,61.7184,61.7184,57183.0
2023-08-17 12:40:00,63.76,63.79,63.74,63.76,42896.0,61.7184,61.7474,61.699,61.7184,42896.0
2023-08-17 12:45:00,63.76,63.79,63.72,63.79,52787.0,61.7184,61.7474,61.6797,61.7474,52787.0
2023-08-17 12:50:00,63.79,63.84,63.78,63.84,38170.0,61.7474,61.7958,61.7378,61.7958,38170.0
2023-08-17 12:55:00,63.85,63.88,63.82,63.87,32423.0,61.8055,61.8346,61.7765,61.8249,32423.0
2023-08-17 13:00:00,63.88,63.89,63.75,63.77,27127.0,61.8346,61.8442,61.7087,61.7281,27127.0
2023-08-17 13:05:00,63.76,63.82,63.71,63.77,36357.0,61.7184,61.7765,61.67,61.7281,36357.0
2023-08-17 13:10:00,63.77,63.85,63.76,63.85,39857.0,61.7281,61.8055,61.7184,61.8055,39857.0
2023-08-17 13:15:00,63.85,63.89,63.8,63.8,44676.0,61.8055,61.8442,61.7571,61.7571,44676.0
2023-08-17 13:20:00,63.8,63.8,63.7,63.71,23985.0,61.7571,61.7571,61.6603,61.67,23985.0
2023-08-17 13:25:00,63.71,63.73,63.65,63.69,27491.0,61.67,61.6894,61.6119,61.6506,27491.0
2023-08-17 13:30:00,63.68,63.7,63.66,63.68,30883.0,61.641,61.6603,61.6216,61.641,30883.0
2023-08-17 13:35:00,63.69,63.73,63.67,63.73,30153.0,61.6506,61.6894,61.6313,61.6894,30153.0
2023-08-17 13:40:00,63.74,63.75,63.63,63.64,30472.0,61.699,61.7087,61.5926,61.6022,30472.0
2023-08-17 13:45:00,63.64,63.68,63.61,63.62,23729.0,61.6022,61.641,61.5732,61.5829,23729.0
2023-08-17 13:50:00,63.62,63.67,63.61,63.62,28361.0,61.5829,61.6313,61.5732,61.5829,28361.0
2023-08-17 13:55:00,63.61,63.67,63.61,63.64,23475.0,61.5732,61.6313,61.5732,61.6022,23475.0
2023-08-17 14:00:00,63.65,63.65,63.57,63.58,39508.0,61.6119,61.6119,61.5345,61.5442,39508.0
2023-08-17 14:05:00,63.58,63.58,63.48,63.51,37390.0,61.5442,61.5442,61.4474,61.4764,37390.0
2023-08-17 14:10:00,63.51,63.54,63.49,63.51,31483.0,61.4764,61.5054,61.457,61.4764,31483.0
2023-08-17 14:15:00,63.51,63.53,63.43,63.43,38560.0,61.4764,61.4958,61.399,61.399,38560.0
2023-08-17 14:20:00,63.44,63.45,63.4,63.45,31052.0,61.4087,61.4183,61.3699,61.4183,31052.0
2023-08-17 14:25:00,63.45,63.55,63.43,63.54,39612.0,61.4183,61.5151,61.399,61.5054,39612.0
2023-08-17 14:30:00,63.54,63.54,63.43,63.47,24974.0,61.5054,61.5054,61.399,61.4377,24974.0
2023-08-17 14:35:00,63.46,63.46,63.42,63.44,21835.0,61.428,61.428,61.3893,61.4087,21835.0
2023-08-17 14:40:00,63.44,63.44,63.35,63.36,45602.0,61.4087,61.4087,61.3215,61.3312,45602.0
2023-08-17 14:45:00,63.35,63.36,63.25,63.26,56146.0,61.3215,61.3312,61.2247,61.2344,56146.0
2023-08-17 14:50:00,63.26,63.32,63.19,63.19,58839.0,61.2344,61.2925,61.1667,61.1667,58839.0
2023-08-17 14:55:00,63.2,63.24,63.12,63.21,91049.0,61.1763,61.2151,61.0989,61.186,91049.0
2023-08-17 15:00:00,63.21,63.23,63.13,63.14,124513.0,61.186,61.2054,61.1086,61.1183,124513.0
2023-08-17 15:05:00,63.14,63.23,63.1,63.12,50976.0,61.1183,61.2054,61.0795,61.0989,50976.0
2023-08-17 15:10:00,63.12,63.13,63.08,63.11,33209.0,61.0989,61.1086,61.0602,61.0892,33209.0
2023-08-17 15:15:00,63.11,63.14,63.05,63.13,75676.0,61.0892,61.1183,61.0311,61.1086,75676.0
2023-08-17 15:20:00,63.13,63.15,63.05,63.09,55064.0,61.1086,61.1279,61.0311,61.0699,55064.0
2023-08-17 15:25:00,63.1,63.22,63.09,63.21,79371.0,61.0795,61.1957,61.0699,61.186,79371.0
2023-08-17 15:30:00,63.21,63.25,63.08,63.11,75209.0,61.186,61.2247,61.0602,61.0892,75209.0
2023-08-17 15:35:00,63.1,63.22,63.09,63.13,65557.0,61.0795,61.1957,61.0699,61.1086,65557.0
2023-08-17 15:40:00,63.13,63.23,63.09,63.09,55769.0,61.1086,61.2054,61.0699,61.0699,55769.0
2023-08-17 15:45:00,63.1,63.15,63.04,63.05,118675.0,61.0795,61.1279,61.0215,61.0311,118675.0
2023-08-17 15:50:00,63.06,63.2,63.06,63.19,122356.0,61.0408,61.1763,61.0408,61.1667,122356.0
2023-08-17 15:55:00,63.19,63.22,63.14,63.16,316588.0,61.1667,61.1957,61.1183,61.1376,316588.0
2023-08-18 09:30:00,62.47,63.1,62.45,63.09,345400.0,60.4697,61.0795,60.4503,61.0699,345400.0
2023-08-18 09:35:00,63.08,63.46,63.01,63.39,142201.0,61.0602,61.428,60.9924,61.3603,142201.0
2023-08-18 09:40:00,63.38,63.62,63.32,63.53,143824.0,61.3506,61.5829,61.2925,61.4958,143824.0
2023-08-18 09:45:00,63.54,63.76,63.45,63.75,200279.0,61.5054,61.7184,61.4183,61.7087,200279.0
2023-08-18 09:50:00,63.75,63.87,63.73,63.79,197660.0,61.7087,61.8249,61.6894,61.7474,197660.0
2023-08-18 09:55:00,63.79,63.81,63.5,63.5,96031.0,61.7474,61.7668,61.4667,61.4667,96031.0
2023-08-18 10:00:00,63.49,63.7,63.38,63.59,93383.0,61.457,61.6603,61.3506,61.5538,93383.0
2023-08-18 10:05:00,63.6,63.67,63.5,63.64,81989.0,61.5635,61.6313,61.4667,61.6022,81989.0
2023-08-18 10:10:00,63.64,63.64,63.5,63.54,50597.0,61.6022,61.6022,61.4667,61.5054,50597.0
2023-08-18 10:15:00,63.53,63.64,63.49,63.53,64695.0,61.4958,61.6022,61.457,61.4958,64695.0
2023-08-18 10:20:00,63.52,63.67,63.5,63.63,50039.0,61.4861,61.6313,61.4667,61.5926,50039.0
2023-08-18 10:25:00,63.63,63.65,63.45,63.47,51491.0,61.5926,61.6119,61.4183,61.4377,51491.0
2023-08-18 10:30:00,63.46,63.53,63.39,63.49,55186.0,61.428,61.4958,61.3603,61.457,55186.0
2023-08-18 10:35:00,63.48,63.48,63.33,63.38,92617.0,61.4474,61.4474,61.3022,61.3506,92617.0
2023-08-18 10:40:00,63.37,63.54,63.36,63.54,43362.0,61.3409,61.5054,61.3312,61.5054,43362.0
2023-08-18 10:45:00,63.54,63.55,63.44,63.47,61552.0,61.5054,61.5151,61.4087,61.4377,61552.0
2023-08-18 10:50:00,63.48,63.52,63.39,63.51,51458.0,61.4474,61.4861,61.3603,61.4764,51458.0
2023-08-18 10:55:00,63.52,63.56,63.46,63.51,51519.0,61.4861,61.5248,61.428,61.4764,51519.0
2023-08-18 11:00:00,63.51,63.53,63.42,63.53,43299.0,61.4764,61.4958,61.3893,61.4958,43299.0
2023-08-18 11:05:00,63.52,63.6,63.5,63.55,61839.0,61.4861,61.5635,61.4667,61.5151,61839.0
2023-08-18 11:10:00,63.55,63.77,63.54,63.75,141358.0,61.5151,61.7281,61.5054,61.7087,141358.0
2023-08-18 11:15:00,63.75,63.88,63.75,63.85,134040.0,61.7087,61.8346,61.7087,61.8055,134040.0
2023-08-18 11:20:00,63.84,63.94,63.82,63.88,73435.0,61.7958,61.8926,61.7765,61.8346,73435.0
2023-08-18 11:25:00,63.88,63.93,63.81,63.85,55504.0,61.8346,61.883,61.7668,61.8055,55504.0
2023-08-18 11:30:00,63.85,63.93,63.83,63.89,62084.0,61.8055,61.883,61.7862,61.8442,62084.0
2023-08-18 11:35:00,63.89,63.93,63.83,63.83,53936.0,61.8442,61.883,61.7862,61.7862,53936.0
2023-08-18 11:40:00,63.83,63.89,63.74,63.89,49143.0,61.7862,61.8442,61.699,61.8442,49143.0
2023-08-18 11:45:00,63.89,63.95,63.84,63.95,74376.0,61.8442,61.9023,61.7958,61.9023,74376.0
2023-08-18 11:50:00,63.95,63.99,63.88,63.98,112278.0,61.9023,61.941,61.8346,61.9314,112278.0
2023-08-18 11:55:00,63.98,63.98,63.83,63.93,66304.0,61.9314,61.9314,61.7862,61.883,66304.0
2023-08-18 12:00:00,63.92,63.92,63.85,63.89,34456.0,61.8733,61.8733,61.8055,61.8442,34456.0
2023-08-18 12:05:00,63.88,63.93,63.84,63.93,67671.0,61.8346,61.883,61.7958,61.883,67671.0
2023-08-18 12:10:00,63.93,64.12,63.91,64.12,116594.0,61.883,62.0669,61.8636,62.0669,116594.0
2023-08-18 12:15:00,64.12,64.14,64.0,64.0,77858.0,62.0669,62.0862,61.9507,61.9507,77858.0
2023-08-18 12:20:00,64.01,64.1,64.01,64.09,39852.0,61.9604,62.0475,61.9604,62.0378,39852.0
2023-08-18 12:25:00,64.08,64.12,64.06,64.07,42339.0,62.0282,62.0669,62.0088,62.0185,42339.0
2023-08-18 12:30:00,64.08,64.1,64.03,64.03,51227.0,62.0282,62.0475,61.9798,61.9798,51227.0
2023-08-18 12:35:00,64.04,64.15,64.04,64.12,42032.0,61.9894,62.0959,61.9894,62.0669,42032.0
2023-08-18 12:40:00,64.12,64.23,64.11,64.13,49261.0,62.0669,62.1734,62.0572,62.0766,49261.0
2023-08-18 12:45:00,64.13,64.21,64.11,64.16,43400.0,62.0766,62.154,62.0572,62.1056,43400.0
2023-08-18 12:50:00,64.16,64.2,64.13,64.17,31171.0,62.1056,62.1443,62.0766,62.1153,31171.0
2023-08-18 12:55:00,64.17,64.2,64.12,64.15,38592.0,62.1153,62.1443,62.0669,62.0959,38592.0
2023-08-18 13:00:00,64.16,64.21,64.09,64.2,45689.0,62.1056,62.154,62.0378,62.1443,45689.0
2023-08-18 13:05:00,64.2,64.21,64.12,64.14,35218.0,62.1443,62.154,62.0669,62.0862,35218.0
2023-08-18 13:10:00,64.14,64.18,64.07,64.09,53837.0,62.0862,62.125,62.0185,62.0378,53837.0
2023-08-18 13:15:00,64.08,64.09,64.0,64.05,63579.0,62.0282,62.0378,61.9507,61.9991,63579.0
2023-08-18 13:20:00,64.04,64.09,63.99,64.0,68040.0,61.9894,62.0378,61.941,61.9507,68040.0
2023-08-18 13:25:00,64.0,64.08,63.95,64.06,54302.0,61.9507,62.0282,61.9023,62.0088,54302.0
2023-08-18 13:30:00,64.07,64.09,63.97,63.99,62167.0,62.0185,62.0378,61.9217,61.941,62167.0
2023-08-18 13:35:00,63.99,64.04,63.88,63.9,57643.0,61.941,61.9894,61.8346,61.8539,57643.0
2023-08-18 13:40:00,63.89,63.91,63.84,63.9,35651.0,61.8442,61.8636,61.7958,61.8539,35651.0
2023-08-18 13:45:00,63.9,63.98,63.9,63.97,35280.0,61.8539,61.9314,61.8539,61.9217,35280.0
2023-08-18 13:50:00,63.98,63.98,63.91,63.93,44222.0,61.9314,61.9314,61.8636,61.883,44222.0
2023-08-18 13:55:00,63.93,63.94,63.86,63.91,33886.0,61.883,61.8926,61.8152,61.8636,33886.0
2023-08-18 14:00:00,63.91,63.91,63.79,63.84,86549.0,61.8636,61.8636,61.7474,61.7958,86549.0
2023-08-18 14:05:00,63.84,63.91,63.78,63.87,69185.0,61.7958,61.8636,61.7378,61.8249,69185.0
2023-08-18 14:10:00,63.87,63.87,63.77,63.82,36119.0,61.8249,61.8249,61.7281,61.7765,36119.0
2023-08-18 14:15:00,63.82,63.86,63.79,63.82,45861.0,61.7765,61.8152,61.7474,61.7765,45861.0
2023-08-18 14:20:00,63.82,63.85,63.76,63.82,41168.0,61.7765,61.8055,61.7184,61.7765,41168.0
2023-08-18 14:25:00,63.81,63.88,63.81,63.86,39902.0,61.7668,61.8346,61.7668,61.8152,39902.0
2023-08-18 14:30:00,63.87,63.93,63.84,63.91,31288.0,61.8249,61.883,61.7958,61.8636,31288.0
2023-08-18 14:35:00,63.91,63.96,63.91,63.93,28952.0,61.8636,61.912,61.8636,61.883,28952.0
2023-08-18 14:40:00,63.94,63.96,63.84,63.84,39687.0,61.8926,61.912,61.7958,61.7958,39687.0
2023-08-18 14:45:00,63.85,63.89,63.82,63.86,73866.0,61.8055,61.8442,61.7765,61.8152,73866.0
2023-08-18 14:50:00,63.86,63.94,63.83,63.91,77831.0,61.8152,61.8926,61.7862,61.8636,77831.0
2023-08-18 14:55:00,63.9,63.96,63.86,63.87,54201.0,61.8539,61.912,61.8152,61.8249,54201.0
2023-08-18 15:00:00,63.86,63.87,63.81,63.87,28751.0,61.8152,61.8249,61.7668,61.8249,28751.0
2023-08-18 15:05:00,63.86,63.94,63.85,63.86,35503.0,61.8152,61.8926,61.8055,61.8152,35503.0
2023-08-18 15:10:00,63.85,63.86,63.72,63.76,49913.0,61.8055,61.8152,61.6797,61.7184,49913.0
2023-08-18 15:15:00,63.76,63.81,63.74,63.8,39626.0,61.7184,61.7668,61.699,61.7571,39626.0
2023-08-18 15:20:00,63.81,63.84,63.77,63.82,37366.0,61.7668,61.7958,61.7281,61.7765,37366.0
2023-08-18 15:25:00,63.82,63.9,63.81,63.89,36770.0,61.7765,61.8539,61.7668,61.8442,36770.0
2023-08-18 15:30:00,63.89,63.89,63.84,63.87,46082.0,61.8442,61.8442,61.7958,61.8249,46082.0
2023-08-18 15:35:00,63.86,63.9,63.82,63.9,51543.0,61.8152,61.8539,61.7765,61.8539,51543.0
2023-08-18 15:40:00,63.9,63.94,63.88,63.9,87804.0,61.8539,61.8926,61.8346,61.8539,87804.0
2023-08-18 15:45:00,63.89,64.04,63.89,64.0,94670.0,61.8442,61.9894,61.8442,61.9507,94670.0
2023-08-18 15:50:00,64.0,64.06,63.99,64.02,138275.0,61.9507,62.0088,61.941,61.9701,138275.0
2023-08-18 15:55:00,64.02,64.08,63.99,64.08,253729.0,61.9701,62.0282,61.941,62.0282,253729.0
2023-08-21 09:30:00,64.68,64.83,64.57,64.68,283927.0,62.6089,62.7541,62.5025,62.6089,283927.0
2023-08-21 09:35:00,64.7,64.98,64.69,64.94,134809.0,62.6283,62.8993,62.6186,62.8606,134809.0
2023-08-21 09:40:00,64.93,64.93,64.55,64.56,99596.0,62.8509,62.8509,62.4831,62.4928,99596.0
2023-08-21 09:45:00,64.58,64.62,64.37,64.44,106461.0,62.5121,62.5509,62.3089,62.3766,106461.0
2023-08-21 09:50:00,64.43,64.44,64.23,64.26,99909.0,62.367,62.3766,62.1734,62.2024,99909.0
2023-08-21 09:55:00,64.27,64.4,64.2,64.33,78796.0,62.2121,62.3379,62.1443,62.2702,78796.0
2023-08-21 10:00:00,64.34,64.43,64.23,64.34,85789.0,62.2798,62.367,62.1734,62.2798,85789.0
2023-08-21 10:05:00,64.36,64.37,64.15,64.16,72906.0,62.2992,62.3089,62.0959,62.1056,72906.0
2023-08-21 10:10:00,64.15,64.2,64.04,64.09,120523.0,62.0959,62.1443,61.9894,62.0378,120523.0
2023-08-21 10:15:00,64.09,64.1,63.85,63.89,97506.0,62.0378,62.0475,61.8055,61.8442,97506.0
2023-08-21 10:20:00,63.9,63.99,63.85,63.9,71935.0,61.8539,61.941,61.8055,61.8539,71935.0
2023-08-21 10:25:00,63.9,63.9,63.7,63.83,73216.0,61.8539,61.8539,61.6603,61.7862,73216.0
2023-08-21 10:30:00,63.83,63.83,63.62,63.64,67902.0,61.7862,61.7862,61.5829,61.6022,67902.0
2023-08-21 10:35:00,63.64,63.76,63.55,63.74,59859.0,61.6022,61.7184,61.5151,61.699,59859.0
2023-08-21 10:40:00,63.73,63.78,63.7,63.72,49933.0,61.6894,61.7378,61.6603,61.6797,49933.0
2023-08-21 10:45:00,63.72,63.81,63.7,63.78,55081.0,61.6797,61.7668,61.6603,61.7378,55081.0
2023-08-21 10:50:00,63.78,63.87,63.69,63.83,41134.0,61.7378,61.8249,61.6506,61.7862,41134.0
2023-08-21 10:55:00,63.83,63.89,63.77,63.85,28225.0,61.7862,61.8442,61.7281,61.8055,28225.0
2023-08-21 11:00:00,63.85,63.87,63.75,63.77,28006.0,61.8055,61.8249,61.7087,61.7281,28006.0
2023-08-21 11:05:00,63.77,63.85,63.75,63.77,24319.0,61.7281,61.8055,61.7087,61.7281,24319.0
2023-08-21 11:10:00,63.78,63.85,63.74,63.75,56100.0,61.7378,61.8055,61.699,61.7087,56100.0
2023-08-21 11:15:00,63.76,63.84,63.66,63.82,93363.0,61.7184,61.7958,61.6216,61.7765,93363.0
2023-08-21 11:20:00,63.83,63.91,63.8,63.84,40462.0,61.7862,61.8636,61.7571,61.7958,40462.0
2023-08-21 11:25:00,63.83,63.85,63.74,63.84,46054.0,61.7862,61.8055,61.699,61.7958,46054.0
2023-08-21 11:30:00,63.84,63.9,63.8,63.88,46823.0,61.7958,61.8539,61.7571,61.8346,46823.0
2023-08-21 11:35:00,63.88,63.93,63.84,63.89,43214.0,61.8346,61.883,61.7958,61.8442,43214.0
2023-08-21 11:40:00,63.87,63.9,63.82,63.84,63705.0,61.8249,61.8539,61.7765,61.7958,63705.0
2023-08-21 11:45:00,63.83,63.85,63.7,63.7,33495.0,61.7862,61.8055,61.6603,61.6603,33495.0
2023-08-21 11:50:00,63.7,63.74,63.67,63.7,41583.0,61.6603,61.699,61.6313,61.6603,41583.0
2023-08-21 11:55:00,63.69,63.78,63.67,63.76,30945.0,61.6506,61.7378,61.6313,61.7184,30945.0
2023-08-21 12:00:00,63.75,63.77,63.65,63.76,50042.0,61.7087,61.7281,61.6119,61.7184,50042.0
2023-08-21 12:05:00,63.76,63.76,63.61,63.63,26616.0,61.7184,61.7184,61.5732,61.5926,26616.0
2023-08-21 12:10:00,63.62,63.64,63.58,63.6,35896.0,61.5829,61.6022,61.5442,61.5635,35896.0
2023-08-21 12:15:00,63.6,63.67,63.59,63.67,26772.0,61.5635,61.6313,61.5538,61.6313,26772.0
2023-08-21 12:20:00,63.66,63.78,63.63,63.78,75205.0,61.6216,61.7378,61.5926,61.7378,75205.0
2023-08-21 12:25:00,63.78,63.78,63.69,63.72,47681.0,61.7378,61.7378,61.6506,61.6797,47681.0
2023-08-21 12:30:00,63.7,63.7,63.54,63.55,44908.0,61.6603,61.6603,61.5054,61.5151,44908.0
2023-08-21 12:35:00,63.55,63.55,63.4,63.42,82347.0,61.5151,61.5151,61.3699,61.3893,82347.0
2023-08-21 12:40:00,63.41,63.5,63.4,63.4,39010.0,61.3796,61.4667,61.3699,61.3699,39010.0
2023-08-21 12:45:00,63.41,63.41,63.34,63.38,48883.0,61.3796,61.3796,61.3119,61.3506,48883.0
2023-08-21 12:50:00,63.37,63.4,63.28,63.35,106915.0,61.3409,61.3699,61.2538,61.3215,106915.0
2023-08-21 12:55:00,63.36,63.46,63.35,63.44,60947.0,61.3312,61.428,61.3215,61.4087,60947.0
2023-08-21 13:00:00,63.45,63.51,63.36,63.38,31846.0,61.4183,61.4764,61.3312,61.3506,31846.0
2023-08-21 13:05:00,63.37,63.48,63.34,63.43,24772.0,61.3409,61.4474,61.3119,61.399,24772.0
2023-08-21 13:10:00,63.41,63.41,63.34,63.36,17550.0,61.3796,61.3796,61.3119,61.3312,17550.0
2023-08-21 13:15:00,63.36,63.4,63.33,63.34,29462.0,61.3312,61.3699,61.3022,61.3119,29462.0
2023-08-21 13:20:00,63.35,63.48,63.35,63.47,51535.0,61.3215,61.4474,61.3215,61.4377,51535.0
2023-08-21 13:25:00,63.48,63.56,63.46,63.53,33259.0,61.4474,61.5248,61.428,61.4958,33259.0
2023-08-21 13:30:00,63.52,63.56,63.49,63.53,37773.0,61.4861,61.5248,61.457,61.4958,37773.0
2023-08-21 13:35:00,63.53,63.54,63.46,63.47,36030.0,61.4958,61.5054,61.428,61.4377,36030.0
2023-08-21 13:40:00,63.48,63.53,63.45,63.49,40865.0,61.4474,61.4958,61.4183,61.457,40865.0
2023-08-21 13:45:00,63.5,63.56,63.47,63.54,61888.0,61.4667,61.5248,61.4377,61.5054,61888.0
2023-08-21 13:50:00,63.54,63.56,63.46,63.49,35717.0,61.5054,61.5248,61.428,61.457,35717.0
2023-08-21 13:55:00,63.5,63.55,63.47,63.54,34374.0,61.4667,61.5151,61.4377,61.5054,34374.0
2023-08-21 14:00:00,63.55,63.61,63.54,63.55,34802.0,61.5151,61.5732,61.5054,61.5151,34802.0
2023-08-21 14:05:00,63.55,63.57,63.5,63.51,38706.0,61.5151,61.5345,61.4667,61.4764,38706.0
2023-08-21 14:10:00,63.51,63.59,63.51,63.59,26474.0,61.4764,61.5538,61.4764,61.5538,26474.0
2023-08-21 14:15:00,63.59,63.59,63.51,63.52,33001.0,61.5538,61.5538,61.4764,61.4861,33001.0
2023-08-21 14:20:00,63.53,63.58,63.47,63.49,49332.0,61.4958,61.5442,61.4377,61.457,49332.0
2023-08-21 14:25:00,63.49,63.56,63.48,63.55,32168.0,61.457,61.5248,61.4474,61.5151,32168.0
2023-08-21 14:30:00,63.55,63.58,63.53,63.54,26163.0,61.5151,61.5442,61.4958,61.5054,26163.0
2023-08-21 14:35:00,63.54,63.58,63.52,63.55,29754.0,61.5054,61.5442,61.4861,61.5151,29754.0
2023-08-21 14:40:00,63.55,63.61,63.53,63.57,33370.0,61.5151,61.5732,61.4958,61.5345,33370.0
2023-08-21 14:45:00,63.57,63.69,63.56,63.69,32561.0,61.5345,61.6506,61.5248,61.6506,32561.0
2023-08-21 14:50:00,63.7,63.7,63.63,63.64,33040.0,61.6603,61.6603,61.5926,61.6022,33040.0
2023-08-21 14:55:00,63.64,63.65,63.61,63.64,26882.0,61.6022,61.6119,61.5732,61.6022,26882.0
2023-08-21 15:00:00,63.65,63.79,63.65,63.74,54262.0,61.6119,61.7474,61.6119,61.699,54262.0
2023-08-21 15:05:00,63.74,63.81,63.74,63.8,32372.0,61.699,61.7668,61.699,61.7571,32372.0
2023-08-21 15:10:00,63.79,63.83,63.78,63.79,45574.0,61.7474,61.7862,61.7378,61.7474,45574.0
2023-08-21 15:15:00,63.79,63.84,63.76,63.77,43010.0,61.7474,61.7958,61.7184,61.7281,43010.0
2023-08-21 15:20:00,63.76,63.79,63.73,63.77,32197.0,61.7184,61.7474,61.6894,61.7281,32197.0
2023-08-21 15:25:00,63.78,63.79,63.73,63.75,26600.0,61.7378,61.7474,61.6894,61.7087,26600.0
2023-08-21 15:30:00,63.76,63.83,63.74,63.83,42236.0,61.7184,61.7862,61.699,61.7862,42236.0
2023-08-21 15:35:00,63.82,63.84,63.79,63.8,61250.0,61.7765,61.7958,61.7474,61.7571,61250.0
2023-08-21 15:40:00,63.8,63.84,63.78,63.79,51290.0,61.7571,61.7958,61.7378,61.7474,51290.0
2023-08-21 15:45:00,63.79,63.8,63.72,63.78,64878.0,61.7474,61.7571,61.6797,61.7378,64878.0
2023-08-21 15:50:00,63.78,63.81,63.74,63.74,136279.0,61.7378,61.7668,61.699,61.699,136279.0
2023-08-21 15:55:00,63.74,63.79,63.72,63.73,356757.0,61.699,61.7474,61.6797,61.6894,356757.0
2023-08-22 09:30:00,63.73,63.85,63.58,63.66,129131.0,61.6894,61.8055,61.5442,61.6216,129131.0
2023-08-22 09:35:00,63.66,63.77,63.56,63.61,75014.0,61.6216,61.7281,61.5248,61.5732,75014.0
2023-08-22 09:40:00,63.6,63.62,63.44,63.56,118345.0,61.5635,61.5829,61.4087,61.5248,118345.0
2023-08-22 09:45:00,63.56,63.71,63.53,63.66,61003.0,61.5248,61.67,61.4958,61.6216,61003.0
2023-08-22 09:50:00,63.66,63.73,63.57,63.65,74157.0,61.6216,61.6894,61.5345,61.6119,74157.0
2023-08-22 09:55:00,63.66,63.77,63.61,63.76,67793.0,61.6216,61.7281,61.5732,61.7184,67793.0
2023-08-22 10:00:00,63.76,63.83,63.64,63.77,80430.0,61.7184,61.7862,61.6022,61.7281,80430.0
2023-08-22 10:05:00,63.77,63.8,63.58,63.58,48239.0,61.7281,61.7571,61.5442,61.5442,48239.0
2023-08-22 10:10:00,63.57,63.66,63.56,63.62,42644.0,61.5345,61.6216,61.5248,61.5829,42644.0
2023-08-22 10:15:00,63.62,63.63,63.54,63.54,51640.0,61.5829,61.5926,61.5054,61.5054,51640.0
2023-08-22 10:20:00,63.54,63.61,63.4,63.41,63938.0,61.5054,61.5732,61.3699,61.3796,63938.0
2023-08-22 10:25:00,63.42,63.44,63.34,63.44,49589.0,61.3893,61.4087,61.3119,61.4087,49589.0
2023-08-22 10:30:00,63.44,63.44,63.23,63.25,128136.0,61.4087,61.4087,61.2054,61.2247,128136.0
2023-08-22 10:35:00,63.25,63.27,63.21,63.24,35022.0,61.2247,61.2441,61.186,61.2151,35022.0
2023-08-22 10:40:00,63.25,63.37,63.19,63.25,204380.0,61.2247,61.3409,61.1667,61.2247,204380.0
2023-08-22 10:45:00,63.24,63.28,63.17,63.23,65953.0,61.2151,61.2538,61.1473,61.2054,65953.0
2023-08-22 10:50:00,63.24,63.25,63.11,63.12,216692.0,61.2151,61.2247,61.0892,61.0989,216692.0
2023-08-22 10:55:00,63.11,63.21,63.11,63.2,94862.0,61.0892,61.186,61.0892,61.1763,94862.0
2023-08-22 11:00:00,63.21,63.23,63.08,63.09,67167.0,61.186,61.2054,61.0602,61.0699,67167.0
2023-08-22 11:05:00,63.08,63.09,62.97,63.01,112070.0,61.0602,61.0699,60.9537,60.9924,112070.0
2023-08-22 11:10:00,63.0,63.2,62.99,63.17,44602.0,60.9827,61.1763,60.9731,61.1473,44602.0
2023-08-22 11:15:00,63.17,63.19,63.11,63.14,41126.0,61.1473,61.1667,61.0892,61.1183,41126.0
2023-08-22 11:20:00,63.15,63.19,63.12,63.18,27701.0,61.1279,61.1667,61.0989,61.157,27701.0
2023-08-22 11:25:00,63.18,63.26,63.16,63.25,42734.0,61.157,61.2344,61.1376,61.2247,42734.0
2023-08-22 11:30:00,63.24,63.28,63.2,63.22,35177.0,61.2151,61.2538,61.1763,61.1957,35177.0
2023-08-22 11:35:00,63.21,63.29,63.16,63.24,40240.0,61.186,61.2635,61.1376,61.2151,40240.0
2023-08-22 11:40:00,63.24,63.25,63.19,63.2,13233.0,61.2151,61.2247,61.1667,61.1763,13233.0
2023-08-22 11:45:00,63.2,63.24,63.2,63.24,14739.0,61.1763,61.2151,61.1763,61.2151,14739.0
2023-08-22 11:50:00,63.23,63.25,63.18,63.22,19739.0,61.2054,61.2247,61.157,61.1957,19739.0
2023-08-22 11:55:00,63.22,63.26,63.21,63.23,26762.0,61.1957,61.2344,61.186,61.2054,26762.0
2023-08-22 12:00:00,63.22,63.28,63.18,63.28,46219.0,61.1957,61.2538,61.157,61.2538,46219.0
2023-08-22 12:05:00,63.28,63.3,63.25,63.28,27255.0,61.2538,61.2731,61.2247,61.2538,27255.0
2023-08-22 12:10:00,63.28,63.33,63.25,63.26,27197.0,61.2538,61.3022,61.2247,61.2344,27197.0
2023-08-22 12:15:00,63.26,63.32,63.25,63.32,24054.0,61.2344,61.2925,61.2247,61.2925,24054.0
2023-08-22 12:20:00,63.32,63.34,63.26,63.29,24408.0,61.2925,61.3119,61.2344,61.2635,24408.0
2023-08-22 12:25:00,63.29,63.39,63.28,63.39,30167.0,61.2635,61.3603,61.2538,61.3603,30167.0
2023-08-22 12:30:00,63.39,63.4,63.35,63.36,19046.0,61.3603,61.3699,61.3215,61.3312,19046.0
2023-08-22 12:35:00,63.35,63.4,63.33,63.39,17531.0,61.3215,61.3699,61.3022,61.3603,17531.0
2023-08-22 12:40:00,63.39,63.41,63.35,63.37,24232.0,61.3603,61.3796,61.3215,61.3409,24232.0
2023-08-22 12:45:00,63.38,63.39,63.3,63.3,25288.0,61.3506,61.3603,61.2731,61.2731,25288.0
2023-08-22 12:50:00,63.3,63.38,63.3,63.35,22249.0,61.2731,61.3506,61.2731,61.3215,22249.0
2023-08-22 12:55:00,63.34,63.35,63.25,63.27,26639.0,61.3119,61.3215,61.2247,61.2441,26639.0
2023-08-22 13:00:00,63.25,63.25,63.14,63.16,35902.0,61.2247,61.2247,61.1183,61.1376,35902.0
2023-08-22 13:05:00,63.16,63.17,63.1,63.16,25842.0,61.1376,61.1473,61.0795,61.1376,25842.0
2023-08-22 13:10:00,63.17,63.18,63.08,63.09,26284.0,61.1473,61.157,61.0602,61.0699,26284.0
2023-08-22 13:15:00,63.08,63.08,63.0,63.0,33820.0,61.0602,61.0602,60.9827,60.9827,33820.0
2023-08-22 13:20:00,63.0,63.04,62.96,62.97,28688.0,60.9827,61.0215,60.944,60.9537,28688.0
2023-08-22 13:25:00,62.96,63.02,62.93,63.02,28787.0,60.944,61.0021,60.915,61.0021,28787.0
2023-08-22 13:30:00,63.02,63.1,63.0,63.09,20964.0,61.0021,61.0795,60.9827,61.0699,20964.0
2023-08-22 13:35:00,63.1,63.12,63.04,63.05,29867.0,61.0795,61.0989,61.0215,61.0311,29867.0
2023-08-22 13:40:00,63.04,63.06,63.01,63.04,18934.0,61.0215,61.0408,60.9924,61.0215,18934.0
2023-08-22 13:45:00,63.03,63.04,62.95,62.96,27889.0,61.0118,61.0215,60.9343,60.944,27889.0
2023-08-22 13:50:00,62.97,63.0,62.93,62.95,23724.0,60.9537,60.9827,60.915,60.9343,23724.0
2023-08-22 13:55:00,62.95,63.02,62.93,63.01,38817.0,60.9343,61.0021,60.915,60.9924,38817.0
2023-08-22 14:00:00,63.01,63.05,62.99,63.0,27314.0,60.9924,61.0311,60.9731,60.9827,27314.0
2023-08-22 14:05:00,63.01,63.03,62.95,63.03,34083.0,60.9924,61.0118,60.9343,61.0118,34083.0
2023-08-22 14:10:00,63.02,63.06,62.99,63.02,28720.0,61.0021,61.0408,60.9731,61.0021,28720.0
2023-08-22 14:15:00,63.03,63.03,62.92,62.94,32253.0,61.0118,61.0118,60.9053,60.9247,32253.0
2023-08-22 14:20:00,62.95,62.98,62.91,62.97,31550.0,60.9343,60.9634,60.8956,60.9537,31550.0
2023-08-22 14:25:00,62.96,63.04,62.96,63.03,25627.0,60.944,61.0215,60.944,61.0118,25627.0
2023-08-22 14:30:00,63.04,63.07,63.01,63.06,20889.0,61.0215,61.0505,60.9924,61.0408,20889.0
2023-08-22 14:35:00,63.07,63.07,63.02,63.05,13574.0,61.0505,61.0505,61.0021,61.0311,13574.0
2023-08-22 14:40:00,63.05,63.05,62.96,62.99,26849.0,61.0311,61.0311,60.944,60.9731,26849.0
2023-08-22 14:45:00,62.99,63.01,62.9,62.93,39392.0,60.9731,60.9924,60.8859,60.915,39392.0
2023-08-22 14:50:00,62.93,62.97,62.92,62.96,15647.0,60.915,60.9537,60.9053,60.944,15647.0
2023-08-22 14:55:00,62.97,63.01,62.95,63.0,23369.0,60.9537,60.9924,60.9343,60.9827,23369.0
2023-08-22 15:00:00,63.01,63.09,63.0,63.08,23004.0,60.9924,61.0699,60.9827,61.0602,23004.0
2023-08-22 15:05:00,63.07,63.16,63.06,63.16,24329.0,61.0505,61.1376,61.0408,61.1376,24329.0
2023-08-22 15:10:00,63.16,63.2,63.15,63.16,32568.0,61.1376,61.1763,61.1279,61.1376,32568.0
2023-08-22 15:15:00,63.16,63.17,63.12,63.14,33587.0,61.1376,61.1473,61.0989,61.1183,33587.0
2023-08-22 15:20:00,63.14,63.17,63.08,63.11,53376.0,61.1183,61.1473,61.0602,61.0892,53376.0
2023-08-22 15:25:00,63.09,63.11,63.04,63.06,33486.0,61.0699,61.0892,61.0215,61.0408,33486.0
2023-08-22 15:30:00,63.06,63.06,62.9,62.94,79588.0,61.0408,61.0408,60.8859,60.9247,79588.0
2023-08-22 15:35:00,62.94,62.95,62.87,62.9,46813.0,60.9247,60.9343,60.8569,60.8859,46813.0
2023-08-22 15:40:00,62.91,62.94,62.89,62.94,67721.0,60.8956,60.9247,60.8763,60.9247,67721.0
2023-08-22 15:45:00,62.94,62.98,62.92,62.97,66516.0,60.9247,60.9634,60.9053,60.9537,66516.0
2023-08-22 15:50:00,62.96,62.99,62.91,62.98,111749.0,60.944,60.9731,60.8956,60.9634,111749.0
2023-08-22 15:55:00,62.98,63.0,62.88,62.92,279792.0,60.9634,60.9827,60.8666,60.9053,279792.0
2023-08-23 09:30:00,62.14,62.17,60.94,61.21,874606.0,60.1503,60.1793,58.9887,59.2501,874606.0
2023-08-23 09:35:00,61.23,61.31,60.84,61.3,243503.0,59.2694,59.3469,58.8919,59.3372,243503.0
2023-08-23 09:40:00,61.3,61.39,61.18,61.21,153564.0,59.3372,59.4243,59.221,59.2501,153564.0
2023-08-23 09:45:00,61.23,61.31,61.09,61.16,194398.0,59.2694,59.3469,59.1339,59.2017,194398.0
2023-08-23 09:50:00,61.16,61.23,61.03,61.14,126565.0,59.2017,59.2694,59.0758,59.1823,126565.0
2023-08-23 09:55:00,61.14,61.35,61.13,61.32,145993.0,59.1823,59.3856,59.1726,59.3565,145993.0
2023-08-23 10:00:00,61.32,61.42,61.29,61.39,172983.0,59.3565,59.4533,59.3275,59.4243,172983.0
2023-08-23 10:05:00,61.4,61.55,61.34,61.48,150139.0,59.434,59.5792,59.3759,59.5114,150139.0
2023-08-23 10:10:00,61.48,61.55,61.45,61.54,69478.0,59.5114,59.5792,59.4824,59.5695,69478.0
2023-08-23 10:15:00,61.55,61.59,61.4,61.42,82877.0,59.5792,59.6179,59.434,59.4533,82877.0
2023-08-23 10:20:00,61.43,61.43,61.27,61.34,84136.0,59.463,59.463,59.3081,59.3759,84136.0
2023-08-23 10:25:00,61.32,61.33,61.22,61.3,62907.0,59.3565,59.3662,59.2597,59.3372,62907.0
2023-08-23 10:30:00,61.31,61.49,61.3,61.37,119833.0,59.3469,59.5211,59.3372,59.4049,119833.0
2023-08-23 10:35:00,61.36,61.38,61.22,61.27,110664.0,59.3953,59.4146,59.2597,59.3081,110664.0
2023-08-23 10:40:00,61.29,61.45,61.21,61.41,85474.0,59.3275,59.4824,59.2501,59.4437,85474.0
2023-08-23 10:45:00,61.42,61.53,61.39,61.48,74578.0,59.4533,59.5598,59.4243,59.5114,74578.0
2023-08-23 10:50:00,61.48,61.5,61.39,61.46,53509.0,59.5114,59.5308,59.4243,59.492,53509.0
2023-08-23 10:55:00,61.46,61.63,61.45,61.59,67169.0,59.492,59.6566,59.4824,59.6179,67169.0
2023-08-23 11:00:00,61.6,61.69,61.56,61.61,71550.0,59.6276,59.7147,59.5888,59.6372,71550.0
2023-08-23 11:05:00,61.61,61.64,61.55,61.55,56238.0,59.6372,59.6663,59.5792,59.5792,56238.0
2023-08-23 11:10:00,61.55,61.69,61.55,61.68,87539.0,59.5792,59.7147,59.5792,59.705,87539.0
2023-08-23 11:15:00,61.67,61.71,61.62,61.66,105831.0,59.6953,59.734,59.6469,59.6856,105831.0
2023-08-23 11:20:00,61.67,61.69,61.59,61.6,68019.0,59.6953,59.7147,59.6179,59.6276,68019.0
2023-08-23 11:25:00,61.59,61.67,61.53,61.65,60157.0,59.6179,59.6953,59.5598,59.676,60157.0
2023-08-23 11:30:00,61.66,61.71,61.65,61.68,43198.0,59.6856,59.734,59.676,59.705,43198.0
2023-08-23 11:35:00,61.68,61.7,61.61,61.68,74651.0,59.705,59.7244,59.6372,59.705,74651.0
2023-08-23 11:40:00,61.69,61.7,61.49,61.57,94633.0,59.7147,59.7244,59.5211,59.5985,94633.0
2023-08-23 11:45:00,61.57,61.61,61.56,61.56,36485.0,59.5985,59.6372,59.5888,59.5888,36485.0
2023-08-23 11:50:00,61.55,61.6,61.51,61.58,48688.0,59.5792,59.6276,59.5404,59.6082,48688.0
2023-08-23 11:55:00,61.58,61.6,61.49,61.53,54309.0,59.6082,59.6276,59.5211,59.5598,54309.0
2023-08-23 12:00:00,61.53,61.54,61.45,61.45,56421.0,59.5598,59.5695,59.4824,59.4824,56421.0
2023-08-23 12:05:00,61.45,61.57,61.43,61.56,55490.0,59.4824,59.5985,59.463,59.5888,55490.0
2023-08-23 12:10:00,61.57,61.6,61.55,61.57,35458.0,59.5985,59.6276,59.5792,59.5985,35458.0
2023-08-23 12:15:00,61.57,61.64,61.52,61.59,44418.0,59.5985,59.6663,59.5501,59.6179,44418.0
2023-08-23 12:20:00,61.59,61.64,61.57,61.58,38370.0,59.6179,59.6663,59.5985,59.6082,38370.0
2023-08-23 12:25:00,61.57,61.72,61.56,61.69,47707.0,59.5985,59.7437,59.5888,59.7147,47707.0
2023-08-23 12:30:00,61.7,61.72,61.66,61.68,54840.0,59.7244,59.7437,59.6856,59.705,54840.0
2023-08-23 12:35:00,61.68,61.72,61.67,61.69,64936.0,59.705,59.7437,59.6953,59.7147,64936.0
2023-08-23 12:40:00,61.69,61.76,61.67,61.73,35052.0,59.7147,59.7824,59.6953,59.7534,35052.0
2023-08-23 12:45:00,61.73,61.89,61.72,61.87,160116.0,59.7534,59.9083,59.7437,59.8889,160116.0
2023-08-23 12:50:00,61.88,62.01,61.87,61.97,126840.0,59.8986,60.0244,59.8889,59.9857,126840.0
2023-08-23 12:55:00,61.97,61.99,61.86,61.89,59235.0,59.9857,60.0051,59.8792,59.9083,59235.0
2023-08-23 13:00:00,61.89,61.9,61.77,61.84,77183.0,59.9083,59.918,59.7921,59.8599,77183.0
2023-08-23 13:05:00,61.85,61.9,61.83,61.84,43642.0,59.8696,59.918,59.8502,59.8599,43642.0
2023-08-23 13:10:00,61.85,61.89,61.84,61.86,33237.0,59.8696,59.9083,59.8599,59.8792,33237.0
2023-08-23 13:15:00,61.86,61.93,61.85,61.93,40347.0,59.8792,59.947,59.8696,59.947,40347.0
2023-08-23 13:20:00,61.93,61.96,61.86,61.93,55673.0,59.947,59.976,59.8792,59.947,55673.0
2023-08-23 13:25:00,61.93,61.98,61.91,61.97,38325.0,59.947,59.9954,59.9276,59.9857,38325.0
2023-08-23 13:30:00,61.98,62.08,61.96,62.08,96797.0,59.9954,60.0922,59.976,60.0922,96797.0
2023-08-23 13:35:00,62.08,62.1,62.0,62.02,66655.0,60.0922,60.1116,60.0148,60.0341,66655.0
2023-08-23 13:40:00,62.02,62.05,62.0,62.02,58717.0,60.0341,60.0632,60.0148,60.0341,58717.0
2023-08-23 13:45:00,62.02,62.1,62.01,62.06,46135.0,60.0341,60.1116,60.0244,60.0728,46135.0
2023-08-23 13:50:00,62.06,62.09,61.97,61.98,51709.0,60.0728,60.1019,59.9857,59.9954,51709.0
2023-08-23 13:55:00,61.98,61.99,61.92,61.96,35205.0,59.9954,60.0051,59.9373,59.976,35205.0
2023-08-23 14:00:00,61.95,62.05,61.94,62.01,46151.0,59.9664,60.0632,59.9567,60.0244,46151.0
2023-08-23 14:05:00,62.0,62.05,61.96,62.01,43138.0,60.0148,60.0632,59.976,60.0244,43138.0
2023-08-23 14:10:00,62.02,62.05,61.98,62.0,36155.0,60.0341,60.0632,59.9954,60.0148,36155.0
2023-08-23 14:15:00,62.0,62.03,61.93,61.94,62380.0,60.0148,60.0438,59.947,59.9567,62380.0
2023-08-23 14:20:00,61.94,61.94,61.86,61.93,41769.0,59.9567,59.9567,59.8792,59.947,41769.0
2023-08-23 14:25:00,61.94,61.94,61.87,61.89,33291.0,59.9567,59.9567,59.8889,59.9083,33291.0
2023-08-23 14:30:00,61.89,61.91,61.84,61.87,37050.0,59.9083,59.9276,59.8599,59.8889,37050.0
2023-08-23 14:35:00,61.87,61.87,61.81,61.82,29211.0,59.8889,59.8889,59.8308,59.8405,29211.0
2023-08-23 14:40:00,61.81,61.83,61.76,61.77,23393.0,59.8308,59.8502,59.7824,59.7921,23393.0
2023-08-23 14:45:00,61.77,61.82,61.73,61.8,33789.0,59.7921,59.8405,59.7534,59.8212,33789.0
2023-08-23 14:50:00,61.8,61.81,61.74,61.79,108496.0,59.8212,59.8308,59.7631,59.8115,108496.0
2023-08-23 14:55:00,61.77,61.79,61.72,61.75,53657.0,59.7921,59.8115,59.7437,59.7728,53657.0
2023-08-23 15:00:00,61.74,61.78,61.67,61.77,52026.0,59.7631,59.8018,59.6953,59.7921,52026.0
2023-08-23 15:05:00,61.77,61.79,61.73,61.73,21829.0,59.7921,59.8115,59.7534,59.7534,21829.0
2023-08-23 15:10:00,61.73,61.75,61.69,61.7,40751.0,59.7534,59.7728,59.7147,59.7244,40751.0
2023-08-23 15:15:00,61.7,61.72,61.66,61.67,47507.0,59.7244,59.7437,59.6856,59.6953,47507.0
2023-08-23 15:20:00,61.67,61.67,61.6,61.62,53442.0,59.6953,59.6953,59.6276,59.6469,53442.0
2023-08-23 15:25:00,61.61,61.67,61.59,61.66,50823.0,59.6372,59.6953,59.6179,59.6856,50823.0
2023-08-23 15:30:00,61.67,61.7,61.64,61.68,87049.0,59.6953,59.7244,59.6663,59.705,87049.0
2023-08-23 15:35:00,61.69,61.72,61.64,61.71,84785.0,59.7147,59.7437,59.6663,59.734,84785.0
2023-08-23 15:40:00,61.71,61.8,61.68,61.78,109300.0,59.734,59.8212,59.705,59.8018,109300.0
2023-08-23 15:45:00,61.77,61.86,61.77,61.85,87025.0,59.7921,59.8792,59.7921,59.8696,87025.0
2023-08-23 15:50:00,61.85,61.85,61.78,61.84,195158.0,59.8696,59.8696,59.8018,59.8599,195158.0
2023-08-23 15:55:00,61.84,61.85,61.78,61.83,345444.0,59.8599,59.8696,59.8018,59.8502,345444.0
2023-08-24 09:30:00,61.36,61.5,61.29,61.36,181466.0,59.3953,59.5308,59.3275,59.3953,181466.0
2023-08-24 09:35:00,61.37,61.53,61.25,61.44,141856.0,59.4049,59.5598,59.2888,59.4727,141856.0
2023-08-24 09:40:00,61.43,61.44,61.14,61.16,134813.0,59.463,59.4727,59.1823,59.2017,134813.0
2023-08-24 09:45:00,61.15,61.39,61.05,61.38,83208.0,59.192,59.4243,59.0952,59.4146,83208.0
2023-08-24 09:50:00,61.37,61.55,61.32,61.53,69440.0,59.4049,59.5792,59.3565,59.5598,69440.0
2023-08-24 09:55:00,61.55,61.84,61.53,61.83,126529.0,59.5792,59.8599,59.5598,59.8502,126529.0
2023-08-24 10:00:00,61.83,61.91,61.8,61.86,93493.0,59.8502,59.9276,59.8212,59.8792,93493.0
2023-08-24 10:05:00,61.85,62.06,61.84,61.93,129935.0,59.8696,60.0728,59.8599,59.947,129935.0
2023-08-24 10:10:00,61.91,61.91,61.63,61.69,89265.0,59.9276,59.9276,59.6566,59.7147,89265.0
2023-08-24 10:15:00,61.68,61.76,61.61,61.73,58753.0,59.705,59.7824,59.6372,59.7534,58753.0
2023-08-24 10:20:00,61.73,61.87,61.7,61.72,44640.0,59.7534,59.8889,59.7244,59.7437,44640.0
2023-08-24 10:25:00,61.72,61.77,61.68,61.68,52732.0,59.7437,59.7921,59.705,59.705,52732.0
2023-08-24 10:30:00,61.7,61.75,61.65,61.75,37905.0,59.7244,59.7728,59.676,59.7728,37905.0
2023-08-24 10:35:00,61.77,61.97,61.73,61.96,58255.0,59.7921,59.9857,59.7534,59.976,58255.0
2023-08-24 10:40:00,61.97,62.03,61.81,61.84,73688.0,59.9857,60.0438,59.8308,59.8599,73688.0
2023-08-24 10:45:00,61.83,61.88,61.71,61.72,43380.0,59.8502,59.8986,59.734,59.7437,43380.0
2023-08-24 10:50:00,61.71,61.73,61.62,61.69,51226.0,59.734,59.7534,59.6469,59.7147,51226.0
2023-08-24 10:55:00,61.69,61.72,61.56,61.57,82393.0,59.7147,59.7437,59.5888,59.5985,82393.0
2023-08-24 11:00:00,61.57,61.59,61.52,61.55,63850.0,59.5985,59.6179,59.5501,59.5792,63850.0
2023-08-24 11:05:00,61.55,61.58,61.43,61.55,61126.0,59.5792,59.6082,59.463,59.5792,61126.0
2023-08-24 11:10:00,61.55,61.56,61.45,61.46,50337.0,59.5792,59.5888,59.4824,59.492,50337.0
2023-08-24 11:15:00,61.46,61.46,61.36,61.37,58655.0,59.492,59.492,59.3953,59.4049,58655.0
2023-08-24 11:20:00,61.37,61.55,61.35,61.49,80106.0,59.4049,59.5792,59.3856,59.5211,80106.0
2023-08-24 11:25:00,61.5,61.61,61.47,61.59,46494.0,59.5308,59.6372,59.5017,59.6179,46494.0
2023-08-24 11:30:00,61.6,61.6,61.51,61.55,46401.0,59.6276,59.6276,59.5404,59.5792,46401.0
2023-08-24 11:35:00,61.55,61.62,61.5,61.59,35700.0,59.5792,59.6469,59.5308,59.6179,35700.0
2023-08-24 11:40:00,61.6,61.65,61.58,61.58,34570.0,59.6276,59.676,59.6082,59.6082,34570.0
2023-08-24 11:45:00,61.58,61.61,61.54,61.61,23830.0,59.6082,59.6372,59.5695,59.6372,23830.0
2023-08-24 11:50:00,61.62,61.63,61.49,61.5,25086.0,59.6469,59.6566,59.5211,59.5308,25086.0
2023-08-24 11:55:00,61.5,61.58,61.47,61.5,28516.0,59.5308,59.6082,59.5017,59.5308,28516.0
2023-08-24 12:00:00,61.5,61.61,61.48,61.58,30256.0,59.5308,59.6372,59.5114,59.6082,30256.0
2023-08-24 12:05:00,61.58,61.66,61.52,61.63,31048.0,59.6082,59.6856,59.5501,59.6566,31048.0
2023-08-24 12:10:00,61.63,61.73,61.61,61.72,24931.0,59.6566,59.7534,59.6372,59.7437,24931.0
2023-08-24 12:15:00,61.73,61.78,61.68,61.71,23832.0,59.7534,59.8018,59.705,59.734,23832.0
2023-08-24 12:20:00,61.72,61.8,61.72,61.77,53010.0,59.7437,59.8212,59.7437,59.7921,53010.0
2023-08-24 12:25:00,61.77,61.77,61.71,61.75,22393.0,59.7921,59.7921,59.734,59.7728,22393.0
2023-08-24 12:30:00,61.75,61.79,61.72,61.75,32673.0,59.7728,59.8115,59.7437,59.7728,32673.0
2023-08-24 12:35:00,61.74,61.77,61.67,61.69,40233.0,59.7631,59.7921,59.6953,59.7147,40233.0
2023-08-24 12:40:00,61.69,61.76,61.63,61.65,44216.0,59.7147,59.7824,59.6566,59.676,44216.0
2023-08-24 12:45:00,61.64,61.7,61.61,61.69,41317.0,59.6663,59.7244,59.6372,59.7147,41317.0
2023-08-24 12:50:00,61.7,61.74,61.64,61.69,26292.0,59.7244,59.7631,59.6663,59.7147,26292.0
2023-08-24 12:55:00,61.69,61.7,61.6,61.61,37025.0,59.7147,59.7244,59.6276,59.6372,37025.0
2023-08-24 13:00:00,61.61,61.63,61.55,61.59,31608.0,59.6372,59.6566,59.5792,59.6179,31608.0
2023-08-24 13:05:00,61.57,61.58,61.5,61.53,42184.0,59.5985,59.6082,59.5308,59.5598,42184.0
2023-08-24 13:10:00,61.53,61.54,61.45,61.48,31638.0,59.5598,59.5695,59.4824,59.5114,31638.0
2023-08-24 13:15:00,61.48,61.51,61.42,61.43,98559.0,59.5114,59.5404,59.4533,59.463,98559.0
2023-08-24 13:20:00,61.43,61.44,61.37,61.42,49043.0,59.463,59.4727,59.4049,59.4533,49043.0
2023-08-24 13:25:00,61.42,61.42,61.33,61.35,37617.0,59.4533,59.4533,59.3662,59.3856,37617.0
2023-08-24 13:30:00,61.34,61.4,61.31,61.38,41431.0,59.3759,59.434,59.3469,59.4146,41431.0
2023-08-24 13:35:00,61.37,61.39,61.33,61.35,26659.0,59.4049,59.4243,59.3662,59.3856,26659.0
2023-08-24 13:40:00,61.35,61.37,61.31,61.31,25246.0,59.3856,59.4049,59.3469,59.3469,25246.0
2023-08-24 13:45:00,61.3,61.43,61.3,61.39,40694.0,59.3372,59.463,59.3372,59.4243,40694.0
2023-08-24 13:50:00,61.39,61.4,61.32,61.35,26973.0,59.4243,59.434,59.3565,59.3856,26973.0
2023-08-24 13:55:00,61.35,61.36,61.3,61.34,27794.0,59.3856,59.3953,59.3372,59.3759,27794.0
2023-08-24 14:00:00,61.35,61.41,61.35,61.37,36262.0,59.3856,59.4437,59.3856,59.4049,36262.0
2023-08-24 14:05:00,61.37,61.4,61.33,61.39,30394.0,59.4049,59.434,59.3662,59.4243,30394.0
2023-08-24 14:10:00,61.38,61.44,61.36,61.42,24159.0,59.4146,59.4727,59.3953,59.4533,24159.0
2023-08-24 14:15:00,61.43,61.43,61.36,61.4,29573.0,59.463,59.463,59.3953,59.434,29573.0
2023-08-24 14:20:00,61.39,61.46,61.38,61.45,28609.0,59.4243,59.492,59.4146,59.4824,28609.0
2023-08-24 14:25:00,61.45,61.51,61.43,61.5,27295.0,59.4824,59.5404,59.463,59.5308,27295.0
2023-08-24 14:30:00,61.51,61.52,61.46,61.48,30518.0,59.5404,59.5501,59.492,59.5114,30518.0
2023-08-24 14:35:00,61.48,61.49,61.41,61.44,30152.0,59.5114,59.5211,59.4437,59.4727,30152.0
2023-08-24 14:40:00,61.44,61.46,61.4,61.43,27956.0,59.4727,59.492,59.434,59.463,27956.0
2023-08-24 14:45:00,61.43,61.48,61.42,61.47,37149.0,59.463,59.5114,59.4533,59.5017,37149.0
2023-08-24 14:50:00,61.47,61.48,61.41,61.44,22608.0,59.5017,59.5114,59.4437,59.4727,22608.0
2023-08-24 14:55:00,61.44,61.5,61.4,61.47,25916.0,59.4727,59.5308,59.434,59.5017,25916.0
2023-08-24 15:00:00,61.47,61.5,61.43,61.43,26159.0,59.5017,59.5308,59.463,59.463,26159.0
2023-08-24 15:05:00,61.42,61.49,61.41,61.45,35342.0,59.4533,59.5211,59.4437,59.4824,35342.0
2023-08-24 15:10:00,61.45,61.51,61.44,61.49,31813.0,59.4824,59.5404,59.4727,59.5211,31813.0
2023-08-24 15:15:00,61.5,61.54,61.48,61.5,32115.0,59.5308,59.5695,59.5114,59.5308,32115.0
2023-08-24 15:20:00,61.5,61.55,61.49,61.49,50129.0,59.5308,59.5792,59.5211,59.5211,50129.0
2023-08-24 15:25:00,61.49,61.5,61.45,61.48,49366.0,59.5211,59.5308,59.4824,59.5114,49366.0
2023-08-24 15:30:00,61.49,61.53,61.43,61.47,60180.0,59.5211,59.5598,59.463,59.5017,60180.0
2023-08-24 15:35:00,61.47,61.48,61.33,61.34,50401.0,59.5017,59.5114,59.3662,59.3759,50401.0
2023-08-24 15:40:00,61.33,61.42,61.33,61.38,44754.0,59.3662,59.4533,59.3662,59.4146,44754.0
2023-08-24 15:45:00,61.38,61.4,61.32,61.39,115121.0,59.4146,59.434,59.3565,59.4243,115121.0
2023-08-24 15:50:00,61.38,61.41,61.32,61.34,189752.0,59.4146,59.4437,59.3565,59.3759,189752.0
2023-08-24 15:55:00,61.34,61.4,61.3,61.34,446320.0,59.3759,59.434,59.3372,59.3759,446320.0
2023-08-25 09:30:00,61.99,62.18,61.71,61.9,249369.0,60.0051,60.189,59.734,59.918,249369.0
2023-08-25 09:35:00,61.92,62.07,61.88,62.06,100460.0,59.9373,60.0825,59.8986,60.0728,100460.0
2023-08-25 09:40:00,62.06,62.1,61.84,61.88,113793.0,60.0728,60.1116,59.8599,59.8986,113793.0
2023-08-25 09:45:00,61.87,62.01,61.84,61.99,82974.0,59.8889,60.0244,59.8599,60.0051,82974.0
2023-08-25 09:50:00,61.98,61.99,61.8,61.83,52989.0,59.9954,60.0051,59.8212,59.8502,52989.0
2023-08-25 09:55:00,61.83,61.83,61.73,61.75,37654.0,59.8502,59.8502,59.7534,59.7728,37654.0
2023-08-25 10:00:00,61.75,61.77,61.57,61.66,63612.0,59.7728,59.7921,59.5985,59.6856,63612.0
2023-08-25 10:05:00,61.66,61.67,61.35,61.4,81591.0,59.6856,59.6953,59.3856,59.434,81591.0
2023-08-25 10:10:00,61.42,61.6,61.37,61.57,63670.0,59.4533,59.6276,59.4049,59.5985,63670.0
2023-08-25 10:15:00,61.58,61.84,61.52,61.55,68956.0,59.6082,59.8599,59.5501,59.5792,68956.0
2023-08-25 10:20:00,61.55,61.58,61.34,61.35,44634.0,59.5792,59.6082,59.3759,59.3856,44634.0
2023-08-25 10:25:00,61.35,61.46,61.31,61.44,41651.0,59.3856,59.492,59.3469,59.4727,41651.0
2023-08-25 10:30:00,61.43,61.45,61.31,61.34,81873.0,59.463,59.4824,59.3469,59.3759,81873.0
2023-08-25 10:35:00,61.35,61.55,61.35,61.44,40555.0,59.3856,59.5792,59.3856,59.4727,40555.0
2023-08-25 10:40:00,61.45,61.55,61.31,61.31,30282.0,59.4824,59.5792,59.3469,59.3469,30282.0
2023-08-25 10:45:00,61.3,61.31,61.2,61.24,64401.0,59.3372,59.3469,59.2404,59.2791,64401.0
2023-08-25 10:50:00,61.25,61.32,61.21,61.25,35520.0,59.2888,59.3565,59.2501,59.2888,35520.0
2023-08-25 10:55:00,61.25,61.34,61.18,61.22,55919.0,59.2888,59.3759,59.221,59.2597,55919.0
2023-08-25 11:00:00,61.23,61.31,61.19,61.25,41243.0,59.2694,59.3469,59.2307,59.2888,41243.0
2023-08-25 11:05:00,61.25,61.45,61.22,61.41,64569.0,59.2888,59.4824,59.2597,59.4437,64569.0
2023-08-25 11:10:00,61.41,61.54,61.39,61.42,67299.0,59.4437,59.5695,59.4243,59.4533,67299.0
2023-08-25 11:15:00,61.41,61.5,61.29,61.37,230917.0,59.4437,59.5308,59.3275,59.4049,230917.0
2023-08-25 11:20:00,61.37,61.4,61.31,61.39,86049.0,59.4049,59.434,59.3469,59.4243,86049.0
2023-08-25 11:25:00,61.4,61.61,61.39,61.59,57030.0,59.434,59.6372,59.4243,59.6179,57030.0
2023-08-25 11:30:00,61.59,61.59,61.49,61.58,63644.0,59.6179,59.6179,59.5211,59.6082,63644.0
2023-08-25 11:35:00,61.59,61.71,61.58,61.67,39880.0,59.6179,59.734,59.6082,59.6953,39880.0
2023-08-25 11:40:00,61.67,61.7,61.61,61.69,58588.0,59.6953,59.7244,59.6372,59.7147,58588.0
2023-08-25 11:45:00,61.68,61.68,61.58,61.66,43775.0,59.705,59.705,59.6082,59.6856,43775.0
2023-08-25 11:50:00,61.65,61.73,61.6,61.7,34712.0,59.676,59.7534,59.6276,59.7244,34712.0
2023-08-25 11:55:00,61.69,61.69,61.53,61.62,39127.0,59.7147,59.7147,59.5598,59.6469,39127.0
2023-08-25 12:00:00,61.62,61.73,61.62,61.71,36662.0,59.6469,59.7534,59.6469,59.734,36662.0
2023-08-25 12:05:00,61.72,61.73,61.67,61.72,20070.0,59.7437,59.7534,59.6953,59.7437,20070.0
2023-08-25 12:10:00,61.71,61.86,61.67,61.83,38533.0,59.734,59.8792,59.6953,59.8502,38533.0
2023-08-25 12:15:00,61.83,61.86,61.8,61.8,28344.0,59.8502,59.8792,59.8212,59.8212,28344.0
2023-08-25 12:20:00,61.8,61.96,61.79,61.92,41737.0,59.8212,59.976,59.8115,59.9373,41737.0
2023-08-25 12:25:00,61.92,61.96,61.87,61.92,32302.0,59.9373,59.976,59.8889,59.9373,32302.0
2023-08-25 12:30:00,61.93,61.98,61.91,61.94,30588.0,59.947,59.9954,59.9276,59.9567,30588.0
2023-08-25 12:35:00,61.94,61.99,61.94,61.96,22762.0,59.9567,60.0051,59.9567,59.976,22762.0
2023-08-25 12:40:00,61.95,61.96,61.89,61.89,39101.0,59.9664,59.976,59.9083,59.9083,39101.0
2023-08-25 12:45:00,61.88,61.92,61.83,61.9,31360.0,59.8986,59.9373,59.8502,59.918,31360.0
2023-08-25 12:50:00,61.9,61.9,61.78,61.8,52846.0,59.918,59.918,59.8018,59.8212,52846.0
2023-08-25 12:55:00,61.79,61.81,61.73,61.8,50388.0,59.8115,59.8308,59.7534,59.8212,50388.0
2023-08-25 13:00:00,61.8,61.84,61.77,61.79,43269.0,59.8212,59.8599,59.7921,59.8115,43269.0
2023-08-25 13:05:00,61.78,61.8,61.7,61.72,55608.0,59.8018,59.8212,59.7244,59.7437,55608.0
2023-08-25 13:10:00,61.7,61.73,61.64,61.73,46157.0,59.7244,59.7534,59.6663,59.7534,46157.0
2023-08-25 13:15:00,61.74,61.75,61.59,61.59,60304.0,59.7631,59.7728,59.6179,59.6179,60304.0
2023-08-25 13:20:00,61.6,61.6,61.45,61.46,45012.0,59.6276,59.6276,59.4824,59.492,45012.0
2023-08-25 13:25:00,61.45,61.45,61.33,61.36,70168.0,59.4824,59.4824,59.3662,59.3953,70168.0
2023-08-25 13:30:00,61.35,61.35,61.17,61.23,58596.0,59.3856,59.3856,59.2113,59.2694,58596.0
2023-08-25 13:35:00,61.23,61.3,61.2,61.28,34371.0,59.2694,59.3372,59.2404,59.3178,34371.0
2023-08-25 13:40:00,61.27,61.3,61.18,61.25,43107.0,59.3081,59.3372,59.221,59.2888,43107.0
2023-08-25 13:45:00,61.24,61.35,61.2,61.34,78220.0,59.2791,59.3856,59.2404,59.3759,78220.0
2023-08-25 13:50:00,61.34,61.39,61.34,61.37,29480.0,59.3759,59.4243,59.3759,59.4049,29480.0
2023-08-25 13:55:00,61.37,61.62,61.37,61.57,147758.0,59.4049,59.6469,59.4049,59.5985,147758.0
2023-08-25 14:00:00,61.57,61.68,61.55,61.67,30750.0,59.5985,59.705,59.5792,59.6953,30750.0
2023-08-25 14:05:00,61.67,61.73,61.66,61.68,45526.0,59.6953,59.7534,59.6856,59.705,45526.0
2023-08-25 14:10:00,61.68,61.79,61.67,61.78,33696.0,59.705,59.8115,59.6953,59.8018,33696.0
2023-08-25 14:15:00,61.78,61.88,61.74,61.86,48853.0,59.8018,59.8986,59.7631,59.8792,48853.0
2023-08-25 14:20:00,61.87,61.9,61.83,61.87,64911.0,59.8889,59.918,59.8502,59.8889,64911.0
2023-08-25 14:25:00,61.88,61.97,61.88,61.95,47782.0,59.8986,59.9857,59.8986,59.9664,47782.0
2023-08-25 14:30:00,61.96,62.0,61.92,61.98,70035.0,59.976,60.0148,59.9373,59.9954,70035.0
2023-08-25 14:35:00,61.99,62.37,61.95,61.95,471503.0,60.0051,60.3729,59.9664,59.9664,471503.0
2023-08-25 14:40:00,61.95,61.99,61.81,61.81,127404.0,59.9664,60.0051,59.8308,59.8308,127404.0
2023-08-25 14:45:00,61.81,61.85,61.78,61.84,53446.0,59.8308,59.8696,59.8018,59.8599,53446.0
2023-08-25 14:50:00,61.84,61.94,61.83,61.93,26672.0,59.8599,59.9567,59.8502,59.947,26672.0
2023-08-25 14:55:00,61.92,61.96,61.89,61.93,60211.0,59.9373,59.976,59.9083,59.947,60211.0
2023-08-25 15:00:00,61.93,61.98,61.87,61.93,49635.0,59.947,59.9954,59.8889,59.947,49635.0
2023-08-25 15:05:00,61.94,61.95,61.86,61.93,41599.0,59.9567,59.9664,59.8792,59.947,41599.0
2023-08-25 15:10:00,61.93,61.95,61.89,61.91,27868.0,59.947,59.9664,59.9083,59.9276,27868.0
2023-08-25 15:15:00,61.91,61.94,61.88,61.9,32734.0,59.9276,59.9567,59.8986,59.918,32734.0
2023-08-25 15:20:00,61.9,61.98,61.89,61.97,47706.0,59.918,59.9954,59.9083,59.9857,47706.0
2023-08-25 15:25:00,61.97,62.0,61.94,62.0,39557.0,59.9857,60.0148,59.9567,60.0148,39557.0
2023-08-25 15:30:00,62.0,62.05,61.99,62.03,57064.0,60.0148,60.0632,60.0051,60.0438,57064.0
2023-08-25 15:35:00,62.03,62.04,61.89,61.93,67254.0,60.0438,60.0535,59.9083,59.947,67254.0
2023-08-25 15:40:00,61.92,61.97,61.91,61.93,50739.0,59.9373,59.9857,59.9276,59.947,50739.0
2023-08-25 15:45:00,61.93,61.97,61.87,61.87,84345.0,59.947,59.9857,59.8889,59.8889,84345.0
2023-08-25 15:50:00,61.87,61.92,61.83,61.85,171979.0,59.8889,59.9373,59.8502,59.8696,171979.0
2023-08-25 15:55:00,61.85,61.91,61.81,61.85,248567.0,59.8696,59.9276,59.8308,59.8696,248567.0
2023-08-28 09:30:00,62.17,62.28,61.89,62.23,162955.0,60.1793,60.2858,59.9083,60.2374,162955.0
2023-08-28 09:35:00,62.22,62.49,62.18,62.48,86629.0,60.2277,60.4891,60.189,60.4794,86629.0
2023-08-28 09:40:00,62.48,62.79,62.47,62.76,142128.0,60.4794,60.7795,60.4697,60.7504,142128.0
2023-08-28 09:45:00,62.75,62.82,62.71,62.76,75668.0,60.7407,60.8085,60.702,60.7504,75668.0
2023-08-28 09:50:00,62.74,62.77,62.59,62.73,92557.0,60.7311,60.7601,60.5859,60.7214,92557.0
2023-08-28 09:55:00,62.73,62.78,62.67,62.68,48375.0,60.7214,60.7698,60.6633,60.673,48375.0
2023-08-28 10:00:00,62.68,62.75,62.62,62.67,71336.0,60.673,60.7407,60.6149,60.6633,71336.0
2023-08-28 10:05:00,62.67,62.77,62.64,62.67,60740.0,60.6633,60.7601,60.6343,60.6633,60740.0
2023-08-28 10:10:00,62.66,62.73,62.42,62.5,85052.0,60.6536,60.7214,60.4213,60.4987,85052.0
2023-08-28 10:15:00,62.5,62.52,62.32,62.42,98520.0,60.4987,60.5181,60.3245,60.4213,98520.0
2023-08-28 10:20:00,62.42,62.49,62.41,62.49,97632.0,60.4213,60.4891,60.4116,60.4891,97632.0
2023-08-28 10:25:00,62.49,62.58,62.46,62.55,68665.0,60.4891,60.5762,60.46,60.5471,68665.0
2023-08-28 10:30:00,62.55,62.55,62.46,62.48,43815.0,60.5471,60.5471,60.46,60.4794,43815.0
2023-08-28 10:35:00,62.49,62.57,62.46,62.5,48983.0,60.4891,60.5665,60.46,60.4987,48983.0
2023-08-28 10:40:00,62.49,62.56,62.47,62.55,49105.0,60.4891,60.5568,60.4697,60.5471,49105.0
2023-08-28 10:45:00,62.55,62.55,62.43,62.49,51789.0,60.5471,60.5471,60.431,60.4891,51789.0
2023-08-28 10:50:00,62.49,62.52,62.38,62.4,65768.0,60.4891,60.5181,60.3826,60.402,65768.0
2023-08-28 10:55:00,62.4,62.48,62.32,62.48,56609.0,60.402,60.4794,60.3245,60.4794,56609.0
2023-08-28 11:00:00,62.49,62.5,62.24,62.28,81541.0,60.4891,60.4987,60.2471,60.2858,81541.0
2023-08-28 11:05:00,62.29,62.32,62.22,62.27,64357.0,60.2955,60.3245,60.2277,60.2761,64357.0
2023-08-28 11:10:00,62.26,62.28,62.22,62.27,63195.0,60.2664,60.2858,60.2277,60.2761,63195.0
2023-08-28 11:15:00,62.26,62.26,62.12,62.15,58675.0,60.2664,60.2664,60.1309,60.16,58675.0
2023-08-28 11:20:00,62.15,62.25,62.14,62.23,35097.0,60.16,60.2568,60.1503,60.2374,35097.0
2023-08-28 11:25:00,62.23,62.31,62.2,62.25,30244.0,60.2374,60.3148,60.2084,60.2568,30244.0
2023-08-28 11:30:00,62.25,62.31,62.23,62.26,28825.0,60.2568,60.3148,60.2374,60.2664,28825.0
2023-08-28 11:35:00,62.25,62.34,62.24,62.29,20488.0,60.2568,60.3439,60.2471,60.2955,20488.0
2023-08-28 11:40:00,62.3,62.3,62.17,62.25,58269.0,60.3052,60.3052,60.1793,60.2568,58269.0
2023-08-28 11:45:00,62.25,62.28,62.16,62.21,56696.0,60.2568,60.2858,60.1696,60.218,56696.0
2023-08-28 11:50:00,62.21,62.27,62.15,62.24,28216.0,60.218,60.2761,60.16,60.2471,28216.0
2023-08-28 11:55:00,62.24,62.3,62.23,62.27,22228.0,60.2471,60.3052,60.2374,60.2761,22228.0
2023-08-28 12:00:00,62.27,62.27,62.22,62.26,21828.0,60.2761,60.2761,60.2277,60.2664,21828.0
2023-08-28 12:05:00,62.26,62.29,62.25,62.26,22209.0,60.2664,60.2955,60.2568,60.2664,22209.0
2023-08-28 12:10:00,62.27,62.33,62.25,62.31,22406.0,60.2761,60.3342,60.2568,60.3148,22406.0
2023-08-28 12:15:00,62.3,62.31,62.15,62.16,41324.0,60.3052,60.3148,60.16,60.1696,41324.0
2023-08-28 12:20:00,62.16,62.16,62.1,62.13,21854.0,60.1696,60.1696,60.1116,60.1406,21854.0
2023-08-28 12:25:00,62.14,62.23,62.12,62.19,37627.0,60.1503,60.2374,60.1309,60.1987,37627.0
2023-08-28 12:30:00,62.2,62.2,62.16,62.18,13587.0,60.2084,60.2084,60.1696,60.189,13587.0
2023-08-28 12:35:00,62.18,62.19,62.13,62.19,26332.0,60.189,60.1987,60.1406,60.1987,26332.0
2023-08-28 12:40:00,62.19,62.24,62.16,62.21,18421.0,60.1987,60.2471,60.1696,60.218,18421.0
2023-08-28 12:45:00,62.21,62.22,62.18,62.2,41038.0,60.218,60.2277,60.189,60.2084,41038.0
2023-08-28 12:50:00,62.21,62.28,62.21,62.21,21245.0,60.218,60.2858,60.218,60.218,21245.0
2023-08-28 12:55:00,62.22,62.25,62.19,62.24,14607.0,60.2277,60.2568,60.1987,60.2471,14607.0
2023-08-28 13:00:00,62.25,62.25,62.19,62.2,20754.0,60.2568,60.2568,60.1987,60.2084,20754.0
2023-08-28 13:05:00,62.21,62.27,62.2,62.24,20814.0,60.218,60.2761,60.2084,60.2471,20814.0
2023-08-28 13:10:00,62.23,62.33,62.22,62.32,20872.0,60.2374,60.3342,60.2277,60.3245,20872.0
2023-08-28 13:15:00,62.32,62.33,62.25,62.28,20047.0,60.3245,60.3342,60.2568,60.2858,20047.0
2023-08-28 13:20:00,62.27,62.31,62.25,62.31,30598.0,60.2761,60.3148,60.2568,60.3148,30598.0
2023-08-28 13:25:00,62.3,62.31,62.23,62.23,15390.0,60.3052,60.3148,60.2374,60.2374,15390.0
2023-08-28 13:30:00,62.23,62.25,62.2,62.21,12589.0,60.2374,60.2568,60.2084,60.218,12589.0
2023-08-28 13:35:00,62.2,62.21,62.14,62.15,19582.0,60.2084,60.218,60.1503,60.16,19582.0
2023-08-28 13:40:00,62.16,62.21,62.14,62.14,15867.0,60.1696,60.218,60.1503,60.1503,15867.0
2023-08-28 13:45:00,62.14,62.19,62.12,62.19,24688.0,60.1503,60.1987,60.1309,60.1987,24688.0
2023-08-28 13:50:00,62.19,62.21,62.08,62.09,46343.0,60.1987,60.218,60.0922,60.1019,46343.0
2023-08-28 13:55:00,62.08,62.08,61.94,62.01,54053.0,60.0922,60.0922,59.9567,60.0244,54053.0
2023-08-28 14:00:00,62.02,62.03,61.93,61.95,29815.0,60.0341,60.0438,59.947,59.9664,29815.0
2023-08-28 14:05:00,61.95,61.99,61.92,61.99,27986.0,59.9664,60.0051,59.9373,60.0051,27986.0
2023-08-28 14:10:00,61.98,61.99,61.94,61.98,21646.0,59.9954,60.0051,59.9567,59.9954,21646.0
2023-08-28 14:15:00,61.98,61.99,61.94,61.95,24897.0,59.9954,60.0051,59.9567,59.9664,24897.0
2023-08-28 14:20:00,61.95,62.05,61.95,62.03,21428.0,59.9664,60.0632,59.9664,60.0438,21428.0
2023-08-28 14:25:00,62.02,62.07,62.0,62.02,20394.0,60.0341,60.0825,60.0148,60.0341,20394.0
2023-08-28 14:30:00,62.01,62.04,61.99,62.0,13633.0,60.0244,60.0535,60.0051,60.0148,13633.0
2023-08-28 14:35:00,62.01,62.08,61.98,62.0,19846.0,60.0244,60.0922,59.9954,60.0148,19846.0
2023-08-28 14:40:00,62.0,62.08,61.99,62.08,25223.0,60.0148,60.0922,60.0051,60.0922,25223.0
2023-08-28 14:45:00,62.06,62.1,62.04,62.1,26092.0,60.0728,60.1116,60.0535,60.1116,26092.0
2023-08-28 14:50:00,62.1,62.13,62.08,62.11,26443.0,60.1116,60.1406,60.0922,60.1212,26443.0
2023-08-28 14:55:00,62.11,62.11,62.04,62.05,12081.0,60.1212,60.1212,60.0535,60.0632,12081.0
2023-08-28 15:00:00,62.06,62.09,62.05,62.09,30573.0,60.0728,60.1019,60.0632,60.1019,30573.0
2023-08-28 15:05:00,62.08,62.17,62.06,62.17,31323.0,60.0922,60.1793,60.0728,60.1793,31323.0
2023-08-28 15:10:00,62.17,62.18,62.07,62.07,35547.0,60.1793,60.189,60.0825,60.0825,35547.0
2023-08-28 15:15:00,62.07,62.13,62.06,62.1,33883.0,60.0825,60.1406,60.0728,60.1116,33883.0
2023-08-28 15:20:00,62.11,62.12,62.01,62.03,43765.0,60.1212,60.1309,60.0244,60.0438,43765.0
2023-08-28 15:25:00,62.03,62.09,62.02,62.08,25851.0,60.0438,60.1019,60.0341,60.0922,25851.0
2023-08-28 15:30:00,62.07,62.14,62.06,62.14,37830.0,60.0825,60.1503,60.0728,60.1503,37830.0
2023-08-28 15:35:00,62.14,62.18,62.11,62.12,42106.0,60.1503,60.189,60.1212,60.1309,42106.0
2023-08-28 15:40:00,62.12,62.18,62.1,62.17,32108.0,60.1309,60.189,60.1116,60.1793,32108.0
2023-08-28 15:45:00,62.16,62.29,62.15,62.21,99211.0,60.1696,60.2955,60.16,60.218,99211.0
2023-08-28 15:50:00,62.19,62.23,62.15,62.21,87349.0,60.1987,60.2374,60.16,60.218,87349.0
2023-08-28 15:55:00,62.2,62.31,62.19,62.23,203963.0,60.2084,60.3148,60.1987,60.2374,203963.0
2023-08-29 09:30:00,62.39,62.4,61.74,61.84,166819.0,60.3923,60.402,59.7631,59.8599,166819.0
2023-08-29 09:35:00,61.82,62.05,61.81,61.98,74923.0,59.8405,60.0632,59.8308,59.9954,74923.0
2023-08-29 09:40:00,61.97,62.12,61.96,62.11,85811.0,59.9857,60.1309,59.976,60.1212,85811.0
2023-08-29 09:45:00,62.11,62.13,61.95,62.1,65880.0,60.1212,60.1406,59.9664,60.1116,65880.0
2023-08-29 09:50:00,62.1,62.12,61.97,62.06,38226.0,60.1116,60.1309,59.9857,60.0728,38226.0
2023-08-29 09:55:00,62.07,62.11,61.98,62.06,45300.0,60.0825,60.1212,59.9954,60.0728,45300.0
2023-08-29 10:00:00,62.07,62.2,62.04,62.07,117998.0,60.0825,60.2084,60.0535,60.0825,117998.0
2023-08-29 10:05:00,62.08,62.1,61.94,61.98,72575.0,60.0922,60.1116,59.9567,59.9954,72575.0
2023-08-29 10:10:00,61.98,62.03,61.89,62.02,89964.0,59.9954,60.0438,59.9083,60.0341,89964.0
2023-08-29 10:15:00,62.02,62.13,61.99,62.03,53526.0,60.0341,60.1406,60.0051,60.0438,53526.0
2023-08-29 10:20:00,62.05,62.05,61.9,61.91,45626.0,60.0632,60.0632,59.918,59.9276,45626.0
2023-08-29 10:25:00,61.92,62.0,61.87,61.96,58037.0,59.9373,60.0148,59.8889,59.976,58037.0
2023-08-29 10:30:00,61.98,62.15,61.98,62.15,71977.0,59.9954,60.16,59.9954,60.16,71977.0
2023-08-29 10:35:00,62.14,62.15,61.93,61.97,74209.0,60.1503,60.16,59.947,59.9857,74209.0
2023-08-29 10:40:00,61.97,62.0,61.85,61.94,49312.0,59.9857,60.0148,59.8696,59.9567,49312.0
2023-08-29 10:45:00,61.93,61.98,61.86,61.96,36468.0,59.947,59.9954,59.8792,59.976,36468.0
2023-08-29 10:50:00,61.95,62.04,61.93,61.95,60114.0,59.9664,60.0535,59.947,59.9664,60114.0
2023-08-29 10:55:00,61.95,62.01,61.93,61.97,30811.0,59.9664,60.0244,59.947,59.9857,30811.0
2023-08-29 11:00:00,61.98,62.02,61.92,61.95,69921.0,59.9954,60.0341,59.9373,59.9664,69921.0
2023-08-29 11:05:00,61.94,62.08,61.94,62.07,46507.0,59.9567,60.0922,59.9567,60.0825,46507.0
2023-08-29 11:10:00,62.07,62.12,62.02,62.08,46264.0,60.0825,60.1309,60.0341,60.0922,46264.0
2023-08-29 11:15:00,62.08,62.12,62.05,62.06,38893.0,60.0922,60.1309,60.0632,60.0728,38893.0
2023-08-29 11:20:00,62.07,62.09,62.03,62.04,31791.0,60.0825,60.1019,60.0438,60.0535,31791.0
2023-08-29 11:25:00,62.04,62.11,62.02,62.1,27292.0,60.0535,60.1212,60.0341,60.1116,27292.0
2023-08-29 11:30:00,62.1,62.1,62.01,62.07,22428.0,60.1116,60.1116,60.0244,60.0825,22428.0
2023-08-29 11:35:00,62.08,62.12,62.07,62.12,32770.0,60.0922,60.1309,60.0825,60.1309,32770.0
2023-08-29 11:40:00,62.11,62.15,62.08,62.09,26179.0,60.1212,60.16,60.0922,60.1019,26179.0
2023-08-29 11:45:00,62.1,62.12,62.05,62.05,28177.0,60.1116,60.1309,60.0632,60.0632,28177.0
2023-08-29 11:50:00,62.05,62.1,62.03,62.07,22826.0,60.0632,60.1116,60.0438,60.0825,22826.0
2023-08-29 11:55:00,62.08,62.1,62.04,62.09,15129.0,60.0922,60.1116,60.0535,60.1019,15129.0
2023-08-29 12:00:00,62.08,62.12,62.07,62.12,20242.0,60.0922,60.1309,60.0825,60.1309,20242.0
2023-08-29 12:05:00,62.11,62.14,62.07,62.09,22377.0,60.1212,60.1503,60.0825,60.1019,22377.0
2023-08-29 12:10:00,62.08,62.15,62.06,62.13,24954.0,60.0922,60.16,60.0728,60.1406,24954.0
2023-08-29 12:15:00,62.14,62.16,62.12,62.14,20277.0,60.1503,60.1696,60.1309,60.1503,20277.0
2023-08-29 12:20:00,62.14,62.2,62.12,62.2,28412.0,60.1503,60.2084,60.1309,60.2084,28412.0
2023-08-29 12:25:00,62.2,62.2,62.15,62.17,34233.0,60.2084,60.2084,60.16,60.1793,34233.0
2023-08-29 12:30:00,62.17,62.2,62.15,62.18,26411.0,60.1793,60.2084,60.16,60.189,26411.0
2023-08-29 12:35:00,62.19,62.21,62.15,62.17,37058.0,60.1987,60.218,60.16,60.1793,37058.0
2023-08-29 12:40:00,62.16,62.2,62.13,62.16,23332.0,60.1696,60.2084,60.1406,60.1696,23332.0
2023-08-29 12:45:00,62.17,62.17,62.12,62.14,20092.0,60.1793,60.1793,60.1309,60.1503,20092.0
2023-08-29 12:50:00,62.14,62.17,62.13,62.17,29142.0,60.1503,60.1793,60.1406,60.1793,29142.0
2023-08-29 12:55:00,62.17,62.2,62.14,62.2,28779.0,60.1793,60.2084,60.1503,60.2084,28779.0
2023-08-29 13:00:00,62.2,62.23,62.19,62.23,25115.0,60.2084,60.2374,60.1987,60.2374,25115.0
2023-08-29 13:05:00,62.23,62.27,62.21,62.27,38492.0,60.2374,60.2761,60.218,60.2761,38492.0
2023-08-29 13:10:00,62.27,62.3,62.21,62.3,43650.0,60.2761,60.3052,60.218,60.3052,43650.0
2023-08-29 13:15:00,62.3,62.31,62.24,62.31,22652.0,60.3052,60.3148,60.2471,60.3148,22652.0
2023-08-29 13:20:00,62.31,62.4,62.3,62.39,50276.0,60.3148,60.402,60.3052,60.3923,50276.0
2023-08-29 13:25:00,62.39,62.42,62.36,62.38,34429.0,60.3923,60.4213,60.3632,60.3826,34429.0
2023-08-29 13:30:00,62.39,62.43,62.36,62.42,37499.0,60.3923,60.431,60.3632,60.4213,37499.0
2023-08-29 13:35:00,62.41,62.46,62.4,62.42,25386.0,60.4116,60.46,60.402,60.4213,25386.0
2023-08-29 13:40:00,62.42,62.46,62.41,62.45,18216.0,60.4213,60.46,60.4116,60.4503,18216.0
2023-08-29 13:45:00,62.45,62.46,62.42,62.46,40605.0,60.4503,60.46,60.4213,60.46,40605.0
2023-08-29 13:50:00,62.47,62.47,62.38,62.38,52232.0,60.4697,60.4697,60.3826,60.3826,52232.0
2023-08-29 13:55:00,62.37,62.38,62.33,62.35,41148.0,60.3729,60.3826,60.3342,60.3536,41148.0
2023-08-29 14:00:00,62.35,62.36,62.32,62.34,27310.0,60.3536,60.3632,60.3245,60.3439,27310.0
2023-08-29 14:05:00,62.34,62.34,62.29,62.33,22160.0,60.3439,60.3439,60.2955,60.3342,22160.0
2023-08-29 14:10:00,62.33,62.33,62.24,62.25,39004.0,60.3342,60.3342,60.2471,60.2568,39004.0
2023-08-29 14:15:00,62.25,62.29,62.24,62.29,25288.0,60.2568,60.2955,60.2471,60.2955,25288.0
2023-08-29 14:20:00,62.29,62.36,62.29,62.3,30344.0,60.2955,60.3632,60.2955,60.3052,30344.0
2023-08-29 14:25:00,62.29,62.35,62.26,62.33,73970.0,60.2955,60.3536,60.2664,60.3342,73970.0
2023-08-29 14:30:00,62.33,62.38,62.32,62.38,46663.0,60.3342,60.3826,60.3245,60.3826,46663.0
2023-08-29 14:35:00,62.38,62.4,62.34,62.36,44102.0,60.3826,60.402,60.3439,60.3632,44102.0
2023-08-29 14:40:00,62.36,62.41,62.35,62.39,59615.0,60.3632,60.4116,60.3536,60.3923,59615.0
2023-08-29 14:45:00,62.39,62.41,62.37,62.41,51413.0,60.3923,60.4116,60.3729,60.4116,51413.0
2023-08-29 14:50:00,62.41,62.42,62.38,62.42,47977.0,60.4116,60.4213,60.3826,60.4213,47977.0
2023-08-29 14:55:00,62.42,62.43,62.36,62.37,33627.0,60.4213,60.431,60.3632,60.3729,33627.0
2023-08-29 15:00:00,62.37,62.38,62.32,62.37,22329.0,60.3729,60.3826,60.3245,60.3729,22329.0
2023-08-29 15:05:00,62.37,62.38,62.31,62.32,34021.0,60.3729,60.3826,60.3148,60.3245,34021.0
2023-08-29 15:10:00,62.32,62.41,62.3,62.39,69238.0,60.3245,60.4116,60.3052,60.3923,69238.0
2023-08-29 15:15:00,62.4,62.41,62.34,62.39,35417.0,60.402,60.4116,60.3439,60.3923,35417.0
2023-08-29 15:20:00,62.38,62.45,62.36,62.44,31980.0,60.3826,60.4503,60.3632,60.4407,31980.0
2023-08-29 15:25:00,62.45,62.46,62.42,62.44,71287.0,60.4503,60.46,60.4213,60.4407,71287.0
2023-08-29 15:30:00,62.44,62.44,62.36,62.4,43884.0,60.4407,60.4407,60.3632,60.402,43884.0
2023-08-29 15:35:00,62.4,62.43,62.38,62.39,33411.0,60.402,60.431,60.3826,60.3923,33411.0
2023-08-29 15:40:00,62.39,62.43,62.38,62.42,53558.0,60.3923,60.431,60.3826,60.4213,53558.0
2023-08-29 15:45:00,62.41,62.46,62.41,62.44,49475.0,60.4116,60.46,60.4116,60.4407,49475.0
2023-08-29 15:50:00,62.45,62.47,62.4,62.44,88469.0,60.4503,60.4697,60.402,60.4407,88469.0
2023-08-29 15:55:00,62.44,62.44,62.37,62.39,325606.0,60.4407,60.4407,60.3729,60.3923,325606.0
2023-08-30 09:30:00,62.6,62.66,62.52,62.62,233486.0,60.5955,60.6536,60.5181,60.6149,233486.0
2023-08-30 09:35:00,62.63,62.74,62.54,62.64,76791.0,60.6246,60.7311,60.5375,60.6343,76791.0
2023-08-30 09:40:00,62.64,62.71,62.51,62.67,74976.0,60.6343,60.702,60.5084,60.6633,74976.0
2023-08-30 09:45:00,62.68,62.92,62.66,62.89,128678.0,60.673,60.9053,60.6536,60.8763,128678.0
2023-08-30 09:50:00,62.89,62.96,62.82,62.89,92405.0,60.8763,60.944,60.8085,60.8763,92405.0
2023-08-30 09:55:00,62.88,62.88,62.76,62.79,42987.0,60.8666,60.8666,60.7504,60.7795,42987.0
2023-08-30 10:00:00,62.8,62.8,62.73,62.78,53357.0,60.7891,60.7891,60.7214,60.7698,53357.0
2023-08-30 10:05:00,62.77,62.82,62.73,62.78,38829.0,60.7601,60.8085,60.7214,60.7698,38829.0
2023-08-30 10:10:00,62.77,62.8,62.65,62.66,39241.0,60.7601,60.7891,60.6439,60.6536,39241.0
2023-08-30 10:15:00,62.65,62.7,62.6,62.66,59213.0,60.6439,60.6923,60.5955,60.6536,59213.0
2023-08-30 10:20:00,62.67,62.74,62.55,62.58,53796.0,60.6633,60.7311,60.5471,60.5762,53796.0
2023-08-30 10:25:00,62.58,62.59,62.42,62.49,96525.0,60.5762,60.5859,60.4213,60.4891,96525.0
2023-08-30 10:30:00,62.51,62.65,62.5,62.62,59737.0,60.5084,60.6439,60.4987,60.6149,59737.0
2023-08-30 10:35:00,62.64,62.68,62.58,62.62,35005.0,60.6343,60.673,60.5762,60.6149,35005.0
2023-08-30 10:40:00,62.61,62.63,62.56,62.57,29757.0,60.6052,60.6246,60.5568,60.5665,29757.0
2023-08-30 10:45:00,62.56,62.61,62.55,62.56,29090.0,60.5568,60.6052,60.5471,60.5568,29090.0
2023-08-30 10:50:00,62.56,62.64,62.51,62.62,33034.0,60.5568,60.6343,60.5084,60.6149,33034.0
2023-08-30 10:55:00,62.62,62.67,62.6,62.64,40173.0,60.6149,60.6633,60.5955,60.6343,40173.0
2023-08-30 11:00:00,62.64,62.67,62.55,62.59,45999.0,60.6343,60.6633,60.5471,60.5859,45999.0
2023-08-30 11:05:00,62.59,62.65,62.57,62.58,24480.0,60.5859,60.6439,60.5665,60.5762,24480.0
2023-08-30 11:10:00,62.58,62.6,62.51,62.57,41563.0,60.5762,60.5955,60.5084,60.5665,41563.0
2023-08-30 11:15:00,62.57,62.6,62.53,62.53,35597.0,60.5665,60.5955,60.5278,60.5278,35597.0
2023-08-30 11:20:00,62.53,62.55,62.48,62.52,32470.0,60.5278,60.5471,60.4794,60.5181,32470.0
2023-08-30 11:25:00,62.52,62.53,62.46,62.52,37116.0,60.5181,60.5278,60.46,60.5181,37116.0
2023-08-30 11:30:00,62.52,62.59,62.51,62.59,24147.0,60.5181,60.5859,60.5084,60.5859,24147.0
2023-08-30 11:35:00,62.59,62.66,62.57,62.64,42134.0,60.5859,60.6536,60.5665,60.6343,42134.0
2023-08-30 11:40:00,62.63,62.7,62.63,62.69,53058.0,60.6246,60.6923,60.6246,60.6827,53058.0
2023-08-30 11:45:00,62.69,62.72,62.67,62.68,26336.0,60.6827,60.7117,60.6633,60.673,26336.0
2023-08-30 11:50:00,62.7,62.75,62.68,62.72,39672.0,60.6923,60.7407,60.673,60.7117,39672.0
2023-08-30 11:55:00,62.72,62.76,62.71,62.72,24785.0,60.7117,60.7504,60.702,60.7117,24785.0
2023-08-30 12:00:00,62.71,62.71,62.63,62.69,23511.0,60.702,60.702,60.6246,60.6827,23511.0
2023-08-30 12:05:00,62.69,62.7,62.58,62.61,29001.0,60.6827,60.6923,60.5762,60.6052,29001.0
2023-08-30 12:10:00,62.62,62.68,62.6,62.66,21604.0,60.6149,60.673,60.5955,60.6536,21604.0
2023-08-30 12:15:00,62.66,62.7,62.63,62.68,25947.0,60.6536,60.6923,60.6246,60.673,25947.0
2023-08-30 12:20:00,62.68,62.73,62.67,62.72,23419.0,60.673,60.7214,60.6633,60.7117,23419.0
2023-08-30 12:25:00,62.73,62.73,62.69,62.71,13019.0,60.7214,60.7214,60.6827,60.702,13019.0
2023-08-30 12:30:00,62.71,62.76,62.7,62.71,25732.0,60.702,60.7504,60.6923,60.702,25732.0
2023-08-30 12:35:00,62.71,62.73,62.7,62.73,20173.0,60.702,60.7214,60.6923,60.7214,20173.0
2023-08-30 12:40:00,62.73,62.76,62.72,62.74,14607.0,60.7214,60.7504,60.7117,60.7311,14607.0
2023-08-30 12:45:00,62.73,62.75,62.71,62.72,17954.0,60.7214,60.7407,60.702,60.7117,17954.0
2023-08-30 12:50:00,62.73,62.75,62.71,62.73,19066.0,60.7214,60.7407,60.702,60.7214,19066.0
2023-08-30 12:55:00,62.73,62.8,62.72,62.77,264785.0,60.7214,60.7891,60.7117,60.7601,264785.0
2023-08-30 13:00:00,62.78,62.78,62.7,62.76,22409.0,60.7698,60.7698,60.6923,60.7504,22409.0
2023-08-30 13:05:00,62.76,62.76,62.65,62.66,37612.0,60.7504,60.7504,60.6439,60.6536,37612.0
2023-08-30 13:10:00,62.65,62.7,62.63,62.69,28121.0,60.6439,60.6923,60.6246,60.6827,28121.0
2023-08-30 13:15:00,62.7,62.71,62.67,62.71,30027.0,60.6923,60.702,60.6633,60.702,30027.0
2023-08-30 13:20:00,62.7,62.73,62.68,62.7,16949.0,60.6923,60.7214,60.673,60.6923,16949.0
2023-08-30 13:25:00,62.7,62.72,62.65,62.66,16871.0,60.6923,60.7117,60.6439,60.6536,16871.0
2023-08-30 13:30:00,62.66,62.71,62.65,62.69,18686.0,60.6536,60.702,60.6439,60.6827,18686.0
2023-08-30 13:35:00,62.68,62.7,62.67,62.7,14747.0,60.673,60.6923,60.6633,60.6923,14747.0
2023-08-30 13:40:00,62.7,62.72,62.68,62.69,22897.0,60.6923,60.7117,60.673,60.6827,22897.0
2023-08-30 13:45:00,62.7,62.7,62.64,62.65,47480.0,60.6923,60.6923,60.6343,60.6439,47480.0
2023-08-30 13:50:00,62.65,62.67,62.63,62.64,15955.0,60.6439,60.6633,60.6246,60.6343,15955.0
2023-08-30 13:55:00,62.64,62.67,62.58,62.65,32331.0,60.6343,60.6633,60.5762,60.6439,32331.0
2023-08-30 14:00:00,62.65,62.68,62.58,62.65,28901.0,60.6439,60.673,60.5762,60.6439,28901.0
2023-08-30 14:05:00,62.64,62.65,62.57,62.62,20711.0,60.6343,60.6439,60.5665,60.6149,20711.0
2023-08-30 14:10:00,62.62,62.64,62.57,62.63,20527.0,60.6149,60.6343,60.5665,60.6246,20527.0
2023-08-30 14:15:00,62.64,62.68,62.6,62.63,19608.0,60.6343,60.673,60.5955,60.6246,19608.0
2023-08-30 14:20:00,62.63,62.63,62.6,62.62,11419.0,60.6246,60.6246,60.5955,60.6149,11419.0
2023-08-30 14:25:00,62.62,62.64,62.58,62.6,25202.0,60.6149,60.6343,60.5762,60.5955,25202.0
2023-08-30 14:30:00,62.6,62.61,62.55,62.58,29718.0,60.5955,60.6052,60.5471,60.5762,29718.0
2023-08-30 14:35:00,62.58,62.65,62.57,62.63,34223.0,60.5762,60.6439,60.5665,60.6246,34223.0
2023-08-30 14:40:00,62.63,62.71,62.61,62.7,21408.0,60.6246,60.702,60.6052,60.6923,21408.0
2023-08-30 14:45:00,62.7,62.71,62.69,62.7,14876.0,60.6923,60.702,60.6827,60.6923,14876.0
2023-08-30 14:50:00,62.7,62.73,62.69,62.7,30046.0,60.6923,60.7214,60.6827,60.6923,30046.0
2023-08-30 14:55:00,62.71,62.72,62.69,62.72,15820.0,60.702,60.7117,60.6827,60.7117,15820.0
2023-08-30 15:00:00,62.72,62.76,62.7,62.76,27933.0,60.7117,60.7504,60.6923,60.7504,27933.0
2023-08-30 15:05:00,62.76,62.78,62.72,62.75,20654.0,60.7504,60.7698,60.7117,60.7407,20654.0
2023-08-30 15:10:00,62.74,62.77,62.73,62.77,14646.0,60.7311,60.7601,60.7214,60.7601,14646.0
2023-08-30 15:15:00,62.76,62.79,62.75,62.78,21274.0,60.7504,60.7795,60.7407,60.7698,21274.0
2023-08-30 15:20:00,62.78,62.81,62.75,62.8,50112.0,60.7698,60.7988,60.7407,60.7891,50112.0
2023-08-30 15:25:00,62.8,62.82,62.76,62.79,27029.0,60.7891,60.8085,60.7504,60.7795,27029.0
2023-08-30 15:30:00,62.79,62.79,62.72,62.74,33793.0,60.7795,60.7795,60.7117,60.7311,33793.0
2023-08-30 15:35:00,62.74,62.74,62.68,62.71,23688.0,60.7311,60.7311,60.673,60.702,23688.0
2023-08-30 15:40:00,62.71,62.73,62.68,62.72,40669.0,60.702,60.7214,60.673,60.7117,40669.0
2023-08-30 15:45:00,62.72,62.72,62.64,62.67,84124.0,60.7117,60.7117,60.6343,60.6633,84124.0
2023-08-30 15:50:00,62.67,62.68,62.6,62.62,98502.0,60.6633,60.673,60.5955,60.6149,98502.0
2023-08-30 15:55:00,62.61,62.65,62.59,62.62,269180.0,60.6052,60.6439,60.5859,60.6149,269180.0
2023-08-31 09:30:00,62.98,62.98,62.61,62.73,200940.0,60.9634,60.9634,60.6052,60.7214,200940.0
2023-08-31 09:35:00,62.72,62.85,62.6,62.62,95825.0,60.7117,60.8375,60.5955,60.6149,95825.0
2023-08-31 09:40:00,62.61,62.62,62.46,62.46,105930.0,60.6052,60.6149,60.46,60.46,105930.0
2023-08-31 09:45:00,62.47,62.61,62.31,62.57,130214.0,60.4697,60.6052,60.3148,60.5665,130214.0
2023-08-31 09:50:00,62.58,62.69,62.57,62.64,94650.0,60.5762,60.6827,60.5665,60.6343,94650.0
2023-08-31 09:55:00,62.63,62.72,62.61,62.68,54620.0,60.6246,60.7117,60.6052,60.673,54620.0
2023-08-31 10:00:00,62.68,62.69,62.58,62.69,49764.0,60.673,60.6827,60.5762,60.6827,49764.0
2023-08-31 10:05:00,62.69,62.73,62.58,62.62,63193.0,60.6827,60.7214,60.5762,60.6149,63193.0
2023-08-31 10:10:00,62.62,62.69,62.6,62.62,36216.0,60.6149,60.6827,60.5955,60.6149,36216.0
2023-08-31 10:15:00,62.62,62.63,62.53,62.54,32388.0,60.6149,60.6246,60.5278,60.5375,32388.0
2023-08-31 10:20:00,62.53,62.67,62.51,62.59,46396.0,60.5278,60.6633,60.5084,60.5859,46396.0
2023-08-31 10:25:00,62.59,62.67,62.57,62.65,39580.0,60.5859,60.6633,60.5665,60.6439,39580.0
2023-08-31 10:30:00,62.65,62.7,62.58,62.59,44558.0,60.6439,60.6923,60.5762,60.5859,44558.0
2023-08-31 10:35:00,62.59,62.77,62.58,62.69,58474.0,60.5859,60.7601,60.5762,60.6827,58474.0
2023-08-31 10:40:00,62.71,62.73,62.64,62.7,53217.0,60.702,60.7214,60.6343,60.6923,53217.0
2023-08-31 10:45:00,62.69,62.74,62.65,62.66,40228.0,60.6827,60.7311,60.6439,60.6536,40228.0
2023-08-31 10:50:00,62.66,62.67,62.6,62.66,63616.0,60.6536,60.6633,60.5955,60.6536,63616.0
2023-08-31 10:55:00,62.66,62.71,62.63,62.7,36943.0,60.6536,60.702,60.6246,60.6923,36943.0
2023-08-31 11:00:00,62.7,62.73,62.66,62.71,41199.0,60.6923,60.7214,60.6536,60.702,41199.0
2023-08-31 11:05:00,62.7,62.7,62.61,62.65,40774.0,60.6923,60.6923,60.6052,60.6439,40774.0
2023-08-31 11:10:00,62.65,62.68,62.58,62.61,28711.0,60.6439,60.673,60.5762,60.6052,28711.0
2023-08-31 11:15:00,62.62,62.64,62.55,62.58,33908.0,60.6149,60.6343,60.5471,60.5762,33908.0
2023-08-31 11:20:00,62.58,62.59,62.48,62.58,33359.0,60.5762,60.5859,60.4794,60.5762,33359.0
2023-08-31 11:25:00,62.57,62.62,62.57,62.6,26301.0,60.5665,60.6149,60.5665,60.5955,26301.0
2023-08-31 11:30:00,62.6,62.61,62.52,62.53,31247.0,60.5955,60.6052,60.5181,60.5278,31247.0
2023-08-31 11:35:00,62.52,62.54,62.44,62.45,55382.0,60.5181,60.5375,60.4407,60.4503,55382.0
2023-08-31 11:40:00,62.45,62.5,62.44,62.44,33325.0,60.4503,60.4987,60.4407,60.4407,33325.0
2023-08-31 11:45:00,62.44,62.47,62.42,62.44,61493.0,60.4407,60.4697,60.4213,60.4407,61493.0
2023-08-31 11:50:00,62.45,62.5,62.42,62.47,42330.0,60.4503,60.4987,60.4213,60.4697,42330.0
2023-08-31 11:55:00,62.46,62.46,62.4,62.45,31218.0,60.46,60.46,60.402,60.4503,31218.0
2023-08-31 12:00:00,62.45,62.49,62.44,62.49,37877.0,60.4503,60.4891,60.4407,60.4891,37877.0
2023-08-31 12:05:00,62.5,62.6,62.49,62.6,30659.0,60.4987,60.5955,60.4891,60.5955,30659.0
2023-08-31 12:10:00,62.59,62.65,62.57,62.64,27627.0,60.5859,60.6439,60.5665,60.6343,27627.0
2023-08-31 12:15:00,62.64,62.65,62.55,62.6,32607.0,60.6343,60.6439,60.5471,60.5955,32607.0
2023-08-31 12:20:00,62.6,62.61,62.56,62.59,24563.0,60.5955,60.6052,60.5568,60.5859,24563.0
2023-08-31 12:25:00,62.59,62.62,62.55,62.56,19875.0,60.5859,60.6149,60.5471,60.5568,19875.0
2023-08-31 12:30:00,62.55,62.56,62.49,62.5,22467.0,60.5471,60.5568,60.4891,60.4987,22467.0
2023-08-31 12:35:00,62.49,62.53,62.48,62.5,24514.0,60.4891,60.5278,60.4794,60.4987,24514.0
2023-08-31 12:40:00,62.49,62.49,62.45,62.45,19047.0,60.4891,60.4891,60.4503,60.4503,19047.0
2023-08-31 12:45:00,62.45,62.51,62.42,62.47,25531.0,60.4503,60.5084,60.4213,60.4697,25531.0
2023-08-31 12:50:00,62.48,62.53,62.47,62.53,32911.0,60.4794,60.5278,60.4697,60.5278,32911.0
2023-08-31 12:55:00,62.52,62.59,62.52,62.59,30125.0,60.5181,60.5859,60.5181,60.5859,30125.0
2023-08-31 13:00:00,62.59,62.64,62.58,62.63,15126.0,60.5859,60.6343,60.5762,60.6246,15126.0
2023-08-31 13:05:00,62.63,62.68,62.61,62.68,22051.0,60.6246,60.673,60.6052,60.673,22051.0
2023-08-31 13:10:00,62.68,62.75,62.68,62.73,34538.0,60.673,60.7407,60.673,60.7214,34538.0
2023-08-31 13:15:00,62.73,62.88,62.73,62.87,70948.0,60.7214,60.8666,60.7214,60.8569,70948.0
2023-08-31 13:20:00,62.87,62.93,62.84,62.93,141914.0,60.8569,60.915,60.8279,60.915,141914.0
2023-08-31 13:25:00,62.93,63.0,62.93,62.99,83243.0,60.915,60.9827,60.915,60.9731,83243.0
2023-08-31 13:30:00,62.99,63.0,62.87,62.89,51594.0,60.9731,60.9827,60.8569,60.8763,51594.0
2023-08-31 13:35:00,62.9,62.94,62.89,62.93,42271.0,60.8859,60.9247,60.8763,60.915,42271.0
2023-08-31 13:40:00,62.92,62.93,62.87,62.89,38524.0,60.9053,60.915,60.8569,60.8763,38524.0
2023-08-31 13:45:00,62.89,62.92,62.87,62.91,38122.0,60.8763,60.9053,60.8569,60.8956,38122.0
2023-08-31 13:50:00,62.91,62.93,62.9,62.92,33262.0,60.8956,60.915,60.8859,60.9053,33262.0
2023-08-31 13:55:00,62.92,62.97,62.91,62.97,43850.0,60.9053,60.9537,60.8956,60.9537,43850.0
2023-08-31 14:00:00,62.97,62.99,62.91,62.94,67885.0,60.9537,60.9731,60.8956,60.9247,67885.0
2023-08-31 14:05:00,62.94,62.97,62.91,62.92,41666.0,60.9247,60.9537,60.8956,60.9053,41666.0
2023-08-31 14:10:00,62.91,63.0,62.9,63.0,50797.0,60.8956,60.9827,60.8859,60.9827,50797.0
2023-08-31 14:15:00,63.0,63.02,62.97,63.01,96444.0,60.9827,61.0021,60.9537,60.9924,96444.0
2023-08-31 14:20:00,63.01,63.03,62.97,62.98,58902.0,60.9924,61.0118,60.9537,60.9634,58902.0
2023-08-31 14:25:00,62.99,63.06,62.98,63.03,73545.0,60.9731,61.0408,60.9634,61.0118,73545.0
2023-08-31 14:30:00,63.02,63.06,62.97,62.98,50934.0,61.0021,61.0408,60.9537,60.9634,50934.0
2023-08-31 14:35:00,62.98,62.98,62.82,62.83,79032.0,60.9634,60.9634,60.8085,60.8182,79032.0
2023-08-31 14:40:00,62.83,62.87,62.78,62.79,49332.0,60.8182,60.8569,60.7698,60.7795,49332.0
2023-08-31 14:45:00,62.78,62.85,62.78,62.83,62112.0,60.7698,60.8375,60.7698,60.8182,62112.0
2023-08-31 14:50:00,62.83,62.85,62.74,62.76,38934.0,60.8182,60.8375,60.7311,60.7504,38934.0
2023-08-31 14:55:00,62.76,62.76,62.72,62.75,54297.0,60.7504,60.7504,60.7117,60.7407,54297.0
2023-08-31 15:00:00,62.74,62.82,62.73,62.8,46891.0,60.7311,60.8085,60.7214,60.7891,46891.0
2023-08-31 15:05:00,62.8,62.82,62.73,62.75,35008.0,60.7891,60.8085,60.7214,60.7407,35008.0
2023-08-31 15:10:00,62.75,62.75,62.7,62.72,53941.0,60.7407,60.7407,60.6923,60.7117,53941.0
2023-08-31 15:15:00,62.71,62.74,62.67,62.73,53631.0,60.702,60.7311,60.6633,60.7214,53631.0
2023-08-31 15:20:00,62.73,62.77,62.69,62.71,37327.0,60.7214,60.7601,60.6827,60.702,37327.0
2023-08-31 15:25:00,62.71,62.73,62.67,62.72,65348.0,60.702,60.7214,60.6633,60.7117,65348.0
2023-08-31 15:30:00,62.72,62.74,62.69,62.7,49582.0,60.7117,60.7311,60.6827,60.6923,49582.0
2023-08-31 15:35:00,62.71,62.71,62.62,62.65,73866.0,60.702,60.702,60.6149,60.6439,73866.0
2023-08-31 15:40:00,62.65,62.68,62.61,62.67,82370.0,60.6439,60.673,60.6052,60.6633,82370.0
2023-08-31 15:45:00,62.67,62.73,62.64,62.7,107997.0,60.6633,60.7214,60.6343,60.6923,107997.0
2023-08-31 15:50:00,62.69,62.74,62.64,62.73,188737.0,60.6827,60.7311,60.6343,60.7214,188737.0
2023-08-31 15:55:00,62.73,62.82,62.71,62.76,542099.0,60.7214,60.8085,60.702,60.7504,542099.0
2023-09-01 09:30:00,63.66,64.03,63.5,63.96,278404.0,61.6216,61.9798,61.4667,61.912,278404.0
2023-09-01 09:35:00,63.96,64.08,63.87,63.97,217924.0,61.912,62.0282,61.8249,61.9217,217924.0
2023-09-01 09:40:00,64.01,64.27,63.97,64.27,226554.0,61.9604,62.2121,61.9217,62.2121,226554.0
2023-09-01 09:45:00,64.26,64.28,64.03,64.11,122150.0,62.2024,62.2218,61.9798,62.0572,122150.0
2023-09-01 09:50:00,64.11,64.14,63.98,64.09,132256.0,62.0572,62.0862,61.9314,62.0378,132256.0
2023-09-01 09:55:00,64.11,64.21,64.03,64.18,96296.0,62.0572,62.154,61.9798,62.125,96296.0
2023-09-01 10:00:00,64.17,64.31,64.08,64.3,121036.0,62.1153,62.2508,62.0282,62.2411,121036.0
2023-09-01 10:05:00,64.3,64.4,64.26,64.3,166382.0,62.2411,62.3379,62.2024,62.2411,166382.0
2023-09-01 10:10:00,64.29,64.37,64.27,64.28,119400.0,62.2314,62.3089,62.2121,62.2218,119400.0
2023-09-01 10:15:00,64.28,64.33,64.18,64.19,91035.0,62.2218,62.2702,62.125,62.1346,91035.0
2023-09-01 10:20:00,64.19,64.26,64.12,64.16,131932.0,62.1346,62.2024,62.0669,62.1056,131932.0
2023-09-01 10:25:00,64.16,64.24,64.13,64.23,94767.0,62.1056,62.183,62.0766,62.1734,94767.0
2023-09-01 10:30:00,64.23,64.23,64.02,64.08,150652.0,62.1734,62.1734,61.9701,62.0282,150652.0
2023-09-01 10:35:00,64.07,64.15,64.0,64.12,108828.0,62.0185,62.0959,61.9507,62.0669,108828.0
2023-09-01 10:40:00,64.12,64.15,64.08,64.14,92239.0,62.0669,62.0959,62.0282,62.0862,92239.0
2023-09-01 10:45:00,64.14,64.16,64.07,64.12,114775.0,62.0862,62.1056,62.0185,62.0669,114775.0
2023-09-01 10:50:00,64.11,64.17,64.07,64.07,122773.0,62.0572,62.1153,62.0185,62.0185,122773.0
2023-09-01 10:55:00,64.06,64.15,64.02,64.1,89197.0,62.0088,62.0959,61.9701,62.0475,89197.0
2023-09-01 11:00:00,64.09,64.24,64.01,64.2,86814.0,62.0378,62.183,61.9604,62.1443,86814.0
2023-09-01 11:05:00,64.19,64.23,64.11,64.13,74782.0,62.1346,62.1734,62.0572,62.0766,74782.0
2023-09-01 11:10:00,64.13,64.22,64.09,64.17,97771.0,62.0766,62.1637,62.0378,62.1153,97771.0
2023-09-01 11:15:00,64.17,64.21,64.14,64.2,112592.0,62.1153,62.154,62.0862,62.1443,112592.0
2023-09-01 11:20:00,64.19,64.19,64.11,64.12,48295.0,62.1346,62.1346,62.0572,62.0669,48295.0
2023-09-01 11:25:00,64.12,64.2,64.1,64.14,42759.0,62.0669,62.1443,62.0475,62.0862,42759.0
2023-09-01 11:30:00,64.14,64.16,64.01,64.05,45741.0,62.0862,62.1056,61.9604,61.9991,45741.0
2023-09-01 11:35:00,64.04,64.11,64.0,64.08,39184.0,61.9894,62.0572,61.9507,62.0282,39184.0
2023-09-01 11:40:00,64.07,64.1,64.03,64.07,53537.0,62.0185,62.0475,61.9798,62.0185,53537.0
2023-09-01 11:45:00,64.08,64.1,64.05,64.08,56539.0,62.0282,62.0475,61.9991,62.0282,56539.0
2023-09-01 11:50:00,64.09,64.23,64.06,64.2,33515.0,62.0378,62.1734,62.0088,62.1443,33515.0
2023-09-01 11:55:00,64.21,64.26,64.19,64.25,72601.0,62.154,62.2024,62.1346,62.1927,72601.0
2023-09-01 12:00:00,64.25,64.28,64.22,64.23,65844.0,62.1927,62.2218,62.1637,62.1734,65844.0
2023-09-01 12:05:00,64.22,64.32,64.22,64.32,42292.0,62.1637,62.2605,62.1637,62.2605,42292.0
2023-09-01 12:10:00,64.31,64.43,64.31,64.42,72966.0,62.2508,62.367,62.2508,62.3573,72966.0
2023-09-01 12:15:00,64.42,64.53,64.4,64.52,112198.0,62.3573,62.4637,62.3379,62.4541,112198.0
2023-09-01 12:20:00,64.52,64.6,64.5,64.55,65706.0,62.4541,62.5315,62.4347,62.4831,65706.0
2023-09-01 12:25:00,64.56,64.57,64.5,64.56,65384.0,62.4928,62.5025,62.4347,62.4928,65384.0
2023-09-01 12:30:00,64.56,64.62,64.53,64.61,56304.0,62.4928,62.5509,62.4637,62.5412,56304.0
2023-09-01 12:35:00,64.62,64.63,64.53,64.53,45946.0,62.5509,62.5605,62.4637,62.4637,45946.0
2023-09-01 12:40:00,64.53,64.56,64.48,64.56,48592.0,62.4637,62.4928,62.4153,62.4928,48592.0
2023-09-01 12:45:00,64.56,64.56,64.5,64.56,43324.0,62.4928,62.4928,62.4347,62.4928,43324.0
2023-09-01 12:50:00,64.56,64.59,64.54,64.58,35784.0,62.4928,62.5218,62.4734,62.5121,35784.0
2023-09-01 12:55:00,64.57,64.59,64.53,64.55,31549.0,62.5025,62.5218,62.4637,62.4831,31549.0
2023-09-01 13:00:00,64.56,64.56,64.51,64.53,44777.0,62.4928,62.4928,62.4444,62.4637,44777.0
2023-09-01 13:05:00,64.53,64.61,64.52,64.59,45002.0,62.4637,62.5412,62.4541,62.5218,45002.0
2023-09-01 13:10:00,64.61,64.61,64.55,64.56,38561.0,62.5412,62.5412,62.4831,62.4928,38561.0
2023-09-01 13:15:00,64.56,64.7,64.56,64.69,83588.0,62.4928,62.6283,62.4928,62.6186,83588.0
2023-09-01 13:20:00,64.7,64.72,64.67,64.69,58183.0,62.6283,62.6477,62.5993,62.6186,58183.0
2023-09-01 13:25:00,64.69,64.74,64.66,64.73,50336.0,62.6186,62.667,62.5896,62.6573,50336.0
2023-09-01 13:30:00,64.73,64.75,64.71,64.73,62789.0,62.6573,62.6767,62.638,62.6573,62789.0
2023-09-01 13:35:00,64.73,64.74,64.63,64.65,70005.0,62.6573,62.667,62.5605,62.5799,70005.0
2023-09-01 13:40:00,64.66,64.7,64.62,64.68,42558.0,62.5896,62.6283,62.5509,62.6089,42558.0
2023-09-01 13:45:00,64.68,64.73,64.68,64.71,36746.0,62.6089,62.6573,62.6089,62.638,36746.0
2023-09-01 13:50:00,64.72,64.75,64.68,64.72,57337.0,62.6477,62.6767,62.6089,62.6477,57337.0
2023-09-01 13:55:00,64.72,64.75,64.7,64.71,50510.0,62.6477,62.6767,62.6283,62.638,50510.0
2023-09-01 14:00:00,64.71,64.78,64.69,64.78,40540.0,62.638,62.7057,62.6186,62.7057,40540.0
2023-09-01 14:05:00,64.77,64.79,64.74,64.75,25040.0,62.6961,62.7154,62.667,62.6767,25040.0
2023-09-01 14:10:00,64.75,64.83,64.75,64.83,84712.0,62.6767,62.7541,62.6767,62.7541,84712.0
2023-09-01 14:15:00,64.83,64.83,64.78,64.83,53820.0,62.7541,62.7541,62.7057,62.7541,53820.0
2023-09-01 14:20:00,64.83,64.83,64.76,64.78,53621.0,62.7541,62.7541,62.6864,62.7057,53621.0
2023-09-01 14:25:00,64.78,64.78,64.69,64.76,68135.0,62.7057,62.7057,62.6186,62.6864,68135.0
2023-09-01 14:30:00,64.76,64.8,64.72,64.77,48754.0,62.6864,62.7251,62.6477,62.6961,48754.0
2023-09-01 14:35:00,64.76,64.78,64.72,64.73,41164.0,62.6864,62.7057,62.6477,62.6573,41164.0
2023-09-01 14:40:00,64.73,64.75,64.71,64.72,34381.0,62.6573,62.6767,62.638,62.6477,34381.0
2023-09-01 14:45:00,64.73,64.74,64.7,64.72,36627.0,62.6573,62.667,62.6283,62.6477,36627.0
2023-09-01 14:50:00,64.73,64.81,64.72,64.79,78054.0,62.6573,62.7348,62.6477,62.7154,78054.0
2023-09-01 14:55:00,64.78,64.84,64.78,64.82,59880.0,62.7057,62.7638,62.7057,62.7445,59880.0
2023-09-01 15:00:00,64.84,64.85,64.79,64.79,68045.0,62.7638,62.7735,62.7154,62.7154,68045.0
2023-09-01 15:05:00,64.79,64.81,64.76,64.81,60619.0,62.7154,62.7348,62.6864,62.7348,60619.0
2023-09-01 15:10:00,64.8,64.82,64.74,64.8,79127.0,62.7251,62.7445,62.667,62.7251,79127.0
2023-09-01 15:15:00,64.8,64.8,64.7,64.71,74496.0,62.7251,62.7251,62.6283,62.638,74496.0
2023-09-01 15:20:00,64.71,64.72,64.65,64.69,62151.0,62.638,62.6477,62.5799,62.6186,62151.0
2023-09-01 15:25:00,64.7,64.71,64.67,64.67,48851.0,62.6283,62.638,62.5993,62.5993,48851.0
2023-09-01 15:30:00,64.67,64.69,64.64,64.67,53243.0,62.5993,62.6186,62.5702,62.5993,53243.0
2023-09-01 15:35:00,64.67,64.68,64.61,64.64,68302.0,62.5993,62.6089,62.5412,62.5702,68302.0
2023-09-01 15:40:00,64.65,64.7,64.63,64.64,78831.0,62.5799,62.6283,62.5605,62.5702,78831.0
2023-09-01 15:45:00,64.64,64.65,64.56,64.56,121810.0,62.5702,62.5799,62.4928,62.4928,121810.0
2023-09-01 15:50:00,64.56,64.57,64.48,64.51,173546.0,62.4928,62.5025,62.4153,62.4444,173546.0
2023-09-01 15:55:00,64.51,64.61,64.47,64.58,478234.0,62.4444,62.5412,62.4057,62.5121,478234.0
2023-09-05 09:30:00,65.21,65.94,65.13,65.92,607026.0,63.122,63.8286,63.0445,63.8092,607026.0
2023-09-05 09:35:00,65.92,66.2,65.81,66.03,403025.0,63.8092,64.0803,63.7028,63.9157,403025.0
2023-09-05 09:40:00,66.01,66.01,65.0,65.87,229118.0,63.8964,63.8964,62.9187,63.7608,229118.0
2023-09-05 09:45:00,65.87,65.95,65.67,65.73,152386.0,63.7608,63.8383,63.5672,63.6253,152386.0
2023-09-05 09:50:00,65.73,65.95,65.61,65.95,236333.0,63.6253,63.8383,63.5092,63.8383,236333.0
2023-09-05 09:55:00,65.94,66.04,65.9,66.0,226803.0,63.8286,63.9254,63.7899,63.8867,226803.0
2023-09-05 10:00:00,65.99,66.05,65.89,66.0,189985.0,63.877,63.9351,63.7802,63.8867,189985.0
2023-09-05 10:05:00,66.0,66.07,65.95,66.03,202116.0,63.8867,63.9544,63.8383,63.9157,202116.0
2023-09-05 10:10:00,66.02,66.1,65.9,66.03,167847.0,63.906,63.9835,63.7899,63.9157,167847.0
2023-09-05 10:15:00,66.03,66.04,65.84,65.86,141771.0,63.9157,63.9254,63.7318,63.7512,141771.0
2023-09-05 10:20:00,65.86,66.0,65.86,65.96,123255.0,63.7512,63.8867,63.7512,63.848,123255.0
2023-09-05 10:25:00,65.96,66.12,65.9,66.08,210146.0,63.848,64.0028,63.7899,63.9641,210146.0
2023-09-05 10:30:00,66.09,66.11,65.82,65.83,196831.0,63.9738,63.9932,63.7124,63.7221,196831.0
2023-09-05 10:35:00,65.83,66.0,65.8,65.99,123115.0,63.7221,63.8867,63.6931,63.877,123115.0
2023-09-05 10:40:00,65.99,66.04,65.9,66.0,139715.0,63.877,63.9254,63.7899,63.8867,139715.0
2023-09-05 10:45:00,66.0,66.05,65.89,65.98,84106.0,63.8867,63.9351,63.7802,63.8673,84106.0
2023-09-05 10:50:00,65.98,65.99,65.83,65.87,115743.0,63.8673,63.877,63.7221,63.7608,115743.0
2023-09-05 10:55:00,65.87,65.93,65.8,65.84,123260.0,63.7608,63.8189,63.6931,63.7318,123260.0
2023-09-05 11:00:00,65.86,65.96,65.82,65.93,79787.0,63.7512,63.848,63.7124,63.8189,79787.0
2023-09-05 11:05:00,65.94,65.98,65.83,65.91,105118.0,63.8286,63.8673,63.7221,63.7996,105118.0
2023-09-05 11:10:00,65.91,66.13,65.89,66.12,106925.0,63.7996,64.0125,63.7802,64.0028,106925.0
2023-09-05 11:15:00,66.11,66.23,66.09,66.22,163493.0,63.9932,64.1093,63.9738,64.0996,163493.0
2023-09-05 11:20:00,66.22,66.31,66.13,66.31,187376.0,64.0996,64.1868,64.0125,64.1868,187376.0
2023-09-05 11:25:00,66.3,66.42,66.24,66.41,188447.0,64.1771,64.2932,64.119,64.2836,188447.0
2023-09-05 11:30:00,66.41,66.49,66.33,66.45,157689.0,64.2836,64.361,64.2061,64.3223,157689.0
2023-09-05 11:35:00,66.46,66.55,66.4,66.53,169448.0,64.3319,64.4191,64.2739,64.3997,169448.0
2023-09-05 11:40:00,66.54,66.76,66.49,66.71,196895.0,64.4094,64.6223,64.361,64.5739,196895.0
2023-09-05 11:45:00,66.71,66.75,66.64,66.7,144832.0,64.5739,64.6127,64.5062,64.5643,144832.0
2023-09-05 11:50:00,66.69,66.79,66.67,66.75,98081.0,64.5546,64.6514,64.5352,64.6127,98081.0
2023-09-05 11:55:00,66.75,66.78,66.71,66.75,90897.0,64.6127,64.6417,64.5739,64.6127,90897.0
2023-09-05 12:00:00,66.75,66.8,66.73,66.78,80878.0,64.6127,64.6611,64.5933,64.6417,80878.0
2023-09-05 12:05:00,66.78,66.83,66.71,66.81,114636.0,64.6417,64.6901,64.5739,64.6707,114636.0
2023-09-05 12:10:00,66.82,66.83,66.76,66.81,56852.0,64.6804,64.6901,64.6223,64.6707,56852.0
2023-09-05 12:15:00,66.81,66.83,66.69,66.74,111911.0,64.6707,64.6901,64.5546,64.603,111911.0
2023-09-05 12:20:00,66.73,66.82,66.73,66.81,69411.0,64.5933,64.6804,64.5933,64.6707,69411.0
2023-09-05 12:25:00,66.81,66.86,66.76,66.85,74648.0,64.6707,64.7191,64.6223,64.7095,74648.0
2023-09-05 12:30:00,66.85,66.9,66.83,66.85,208417.0,64.7095,64.7579,64.6901,64.7095,208417.0
2023-09-05 12:35:00,66.84,66.86,66.76,66.83,77849.0,64.6998,64.7191,64.6223,64.6901,77849.0
2023-09-05 12:40:00,66.83,66.83,66.73,66.74,57273.0,64.6901,64.6901,64.5933,64.603,57273.0
2023-09-05 12:45:00,66.75,66.79,66.67,66.73,110806.0,64.6127,64.6514,64.5352,64.5933,110806.0
2023-09-05 12:50:00,66.72,66.75,66.64,66.65,61723.0,64.5836,64.6127,64.5062,64.5159,61723.0
2023-09-05 12:55:00,66.66,66.69,66.61,66.68,44852.0,64.5255,64.5546,64.4771,64.5449,44852.0
2023-09-05 13:00:00,66.67,66.73,66.63,66.72,87113.0,64.5352,64.5933,64.4965,64.5836,87113.0
2023-09-05 13:05:00,66.72,66.75,66.68,66.7,52942.0,64.5836,64.6127,64.5449,64.5643,52942.0
2023-09-05 13:10:00,66.7,66.72,66.63,66.72,62030.0,64.5643,64.5836,64.4965,64.5836,62030.0
2023-09-05 13:15:00,66.72,66.72,66.65,66.7,57665.0,64.5836,64.5836,64.5159,64.5643,57665.0
2023-09-05 13:20:00,66.7,66.73,66.68,66.72,41975.0,64.5643,64.5933,64.5449,64.5836,41975.0
2023-09-05 13:25:00,66.72,66.87,66.71,66.84,102287.0,64.5836,64.7288,64.5739,64.6998,102287.0
2023-09-05 13:30:00,66.84,66.88,66.77,66.83,101352.0,64.6998,64.7385,64.632,64.6901,101352.0
2023-09-05 13:35:00,66.83,66.88,66.79,66.87,77343.0,64.6901,64.7385,64.6514,64.7288,77343.0
2023-09-05 13:40:00,66.87,66.88,66.71,66.72,117759.0,64.7288,64.7385,64.5739,64.5836,117759.0
2023-09-05 13:45:00,66.73,66.77,66.66,66.74,57544.0,64.5933,64.632,64.5255,64.603,57544.0
2023-09-05 13:50:00,66.74,66.78,66.71,66.72,51847.0,64.603,64.6417,64.5739,64.5836,51847.0
2023-09-05 13:55:00,66.72,66.77,66.71,66.76,80314.0,64.5836,64.632,64.5739,64.6223,80314.0
2023-09-05 14:00:00,66.76,66.8,66.72,66.76,74573.0,64.6223,64.6611,64.5836,64.6223,74573.0
2023-09-05 14:05:00,66.76,66.76,66.54,66.55,93727.0,64.6223,64.6223,64.4094,64.4191,93727.0
2023-09-05 14:10:00,66.56,66.57,66.46,66.55,93930.0,64.4287,64.4384,64.3319,64.4191,93930.0
2023-09-05 14:15:00,66.56,66.59,66.48,66.48,87283.0,64.4287,64.4578,64.3513,64.3513,87283.0
2023-09-05 14:20:00,66.48,66.57,66.44,66.45,114574.0,64.3513,64.4384,64.3126,64.3223,114574.0
2023-09-05 14:25:00,66.46,66.52,66.45,66.47,57244.0,64.3319,64.39,64.3223,64.3416,57244.0
2023-09-05 14:30:00,66.47,66.49,66.4,66.44,49295.0,64.3416,64.361,64.2739,64.3126,49295.0
2023-09-05 14:35:00,66.44,66.44,66.36,66.38,71870.0,64.3126,64.3126,64.2352,64.2545,71870.0
2023-09-05 14:40:00,66.38,66.42,66.37,66.39,33590.0,64.2545,64.2932,64.2448,64.2642,33590.0
2023-09-05 14:45:00,66.39,66.43,66.35,66.39,47286.0,64.2642,64.3029,64.2255,64.2642,47286.0
2023-09-05 14:50:00,66.39,66.41,66.34,66.36,44538.0,64.2642,64.2836,64.2158,64.2352,44538.0
2023-09-05 14:55:00,66.36,66.43,66.34,66.42,47933.0,64.2352,64.3029,64.2158,64.2932,47933.0
2023-09-05 15:00:00,66.42,66.42,66.26,66.34,62500.0,64.2932,64.2932,64.1384,64.2158,62500.0
2023-09-05 15:05:00,66.34,66.41,66.31,66.38,83815.0,64.2158,64.2836,64.1868,64.2545,83815.0
2023-09-05 15:10:00,66.38,66.44,66.33,66.39,58457.0,64.2545,64.3126,64.2061,64.2642,58457.0
2023-09-05 15:15:00,66.38,66.39,66.27,66.29,52144.0,64.2545,64.2642,64.148,64.1674,52144.0
2023-09-05 15:20:00,66.29,66.3,66.22,66.26,60469.0,64.1674,64.1771,64.0996,64.1384,60469.0
2023-09-05 15:25:00,66.25,66.26,66.17,66.18,78277.0,64.1287,64.1384,64.0512,64.0609,78277.0
2023-09-05 15:30:00,66.17,66.19,66.09,66.15,119821.0,64.0512,64.0706,63.9738,64.0319,119821.0
2023-09-05 15:35:00,66.15,66.24,66.15,66.23,77088.0,64.0319,64.119,64.0319,64.1093,77088.0
2023-09-05 15:40:00,66.23,66.24,66.15,66.17,97671.0,64.1093,64.119,64.0319,64.0512,97671.0
2023-09-05 15:45:00,66.17,66.23,66.1,66.12,150915.0,64.0512,64.1093,63.9835,64.0028,150915.0
2023-09-05 15:50:00,66.11,66.16,66.09,66.12,296805.0,63.9932,64.0416,63.9738,64.0028,296805.0
2023-09-05 15:55:00,66.12,66.21,66.07,66.17,599248.0,64.0028,64.09,63.9544,64.0512,599248.0
2023-09-06 09:30:00,65.87,66.28,65.79,66.24,278399.0,63.7608,64.1577,63.6834,64.119,278399.0
2023-09-06 09:35:00,66.25,66.33,66.02,66.08,90458.0,64.1287,64.2061,63.906,63.9641,90458.0
2023-09-06 09:40:00,66.08,66.43,66.08,66.42,205099.0,63.9641,64.3029,63.9641,64.2932,205099.0
2023-09-06 09:45:00,66.42,66.5,66.28,66.4,109036.0,64.2932,64.3707,64.1577,64.2739,109036.0
2023-09-06 09:50:00,66.4,66.46,66.13,66.15,120107.0,64.2739,64.3319,64.0125,64.0319,120107.0
2023-09-06 09:55:00,66.15,66.16,66.0,66.01,76691.0,64.0319,64.0416,63.8867,63.8964,76691.0
2023-09-06 10:00:00,66.01,66.01,65.73,65.76,135298.0,63.8964,63.8964,63.6253,63.6544,135298.0
2023-09-06 10:05:00,65.75,65.91,65.74,65.84,76024.0,63.6447,63.7996,63.635,63.7318,76024.0
2023-09-06 10:10:00,65.83,66.02,65.81,65.95,103943.0,63.7221,63.906,63.7028,63.8383,103943.0
2023-09-06 10:15:00,65.98,66.03,65.88,65.93,67472.0,63.8673,63.9157,63.7705,63.8189,67472.0
2023-09-06 10:20:00,65.93,65.93,65.78,65.79,67800.0,63.8189,63.8189,63.6737,63.6834,67800.0
2023-09-06 10:25:00,65.78,65.82,65.71,65.72,69138.0,63.6737,63.7124,63.606,63.6156,69138.0
2023-09-06 10:30:00,65.71,65.73,65.6,65.63,160224.0,63.606,63.6253,63.4995,63.5285,160224.0
2023-09-06 10:35:00,65.64,65.68,65.52,65.53,50681.0,63.5382,63.5769,63.422,63.4317,50681.0
2023-09-06 10:40:00,65.54,65.58,65.42,65.42,87602.0,63.4414,63.4801,63.3253,63.3253,87602.0
2023-09-06 10:45:00,65.41,65.43,65.27,65.36,90030.0,63.3156,63.3349,63.1801,63.2672,90030.0
2023-09-06 10:50:00,65.35,65.36,65.18,65.21,67626.0,63.2575,63.2672,63.0929,63.122,67626.0
2023-09-06 10:55:00,65.2,65.21,65.05,65.13,118488.0,63.1123,63.122,62.9671,63.0445,118488.0
2023-09-06 11:00:00,65.12,65.19,65.07,65.07,118262.0,63.0349,63.1026,62.9865,62.9865,118262.0
2023-09-06 11:05:00,65.08,65.22,65.08,65.14,104511.0,62.9961,63.1317,62.9961,63.0542,104511.0
2023-09-06 11:10:00,65.14,65.18,65.08,65.11,90874.0,63.0542,63.0929,62.9961,63.0252,90874.0
2023-09-06 11:15:00,65.11,65.21,65.09,65.16,75253.0,63.0252,63.122,63.0058,63.0736,75253.0
2023-09-06 11:20:00,65.17,65.29,65.14,65.23,103110.0,63.0833,63.1994,63.0542,63.1413,103110.0
2023-09-06 11:25:00,65.22,65.4,65.22,65.36,101016.0,63.1317,63.3059,63.1317,63.2672,101016.0
2023-09-06 11:30:00,65.35,65.38,65.26,65.27,106526.0,63.2575,63.2865,63.1704,63.1801,106526.0
2023-09-06 11:35:00,65.26,65.29,65.17,65.27,128497.0,63.1704,63.1994,63.0833,63.1801,128497.0
2023-09-06 11:40:00,65.27,65.41,65.23,65.41,105235.0,63.1801,63.3156,63.1413,63.3156,105235.0
2023-09-06 11:45:00,65.41,65.43,65.34,65.39,57546.0,63.3156,63.3349,63.2478,63.2962,57546.0
2023-09-06 11:50:00,65.4,65.46,65.39,65.44,95031.0,63.3059,63.364,63.2962,63.3446,95031.0
2023-09-06 11:55:00,65.42,65.48,65.37,65.42,109455.0,63.3253,63.3833,63.2769,63.3253,109455.0
2023-09-06 12:00:00,65.42,65.46,65.39,65.42,65045.0,63.3253,63.364,63.2962,63.3253,65045.0
2023-09-06 12:05:00,65.42,65.43,65.29,65.32,43188.0,63.3253,63.3349,63.1994,63.2285,43188.0
2023-09-06 12:10:00,65.32,65.35,65.27,65.33,54711.0,63.2285,63.2575,63.1801,63.2381,54711.0
2023-09-06 12:15:00,65.32,65.36,65.29,65.33,60399.0,63.2285,63.2672,63.1994,63.2381,60399.0
2023-09-06 12:20:00,65.33,65.37,65.28,65.29,29629.0,63.2381,63.2769,63.1897,63.1994,29629.0
2023-09-06 12:25:00,65.3,65.33,65.25,65.28,52558.0,63.2091,63.2381,63.1607,63.1897,52558.0
2023-09-06 12:30:00,65.28,65.36,65.25,65.3,45740.0,63.1897,63.2672,63.1607,63.2091,45740.0
2023-09-06 12:35:00,65.3,65.31,65.14,65.18,47228.0,63.2091,63.2188,63.0542,63.0929,47228.0
2023-09-06 12:40:00,65.17,65.21,65.11,65.17,61339.0,63.0833,63.122,63.0252,63.0833,61339.0
2023-09-06 12:45:00,65.17,65.19,65.1,65.11,32289.0,63.0833,63.1026,63.0155,63.0252,32289.0
2023-09-06 12:50:00,65.11,65.11,65.03,65.04,57796.0,63.0252,63.0252,62.9477,62.9574,57796.0
2023-09-06 12:55:00,65.04,65.06,64.99,65.05,42426.0,62.9574,62.9768,62.909,62.9671,42426.0
2023-09-06 13:00:00,65.02,65.04,64.96,65.02,66352.0,62.9381,62.9574,62.88,62.9381,66352.0
2023-09-06 13:05:00,65.02,65.1,64.99,65.09,61643.0,62.9381,63.0155,62.909,63.0058,61643.0
2023-09-06 13:10:00,65.09,65.16,65.04,65.14,84733.0,63.0058,63.0736,62.9574,63.0542,84733.0
2023-09-06 13:15:00,65.15,65.3,65.14,65.28,63347.0,63.0639,63.2091,63.0542,63.1897,63347.0
2023-09-06 13:20:00,65.27,65.34,65.25,65.32,40411.0,63.1801,63.2478,63.1607,63.2285,40411.0
2023-09-06 13:25:00,65.32,65.33,65.26,65.29,44206.0,63.2285,63.2381,63.1704,63.1994,44206.0
2023-09-06 13:30:00,65.28,65.28,65.19,65.2,49075.0,63.1897,63.1897,63.1026,63.1123,49075.0
2023-09-06 13:35:00,65.21,65.37,65.21,65.37,79237.0,63.122,63.2769,63.122,63.2769,79237.0
2023-09-06 13:40:00,65.37,65.37,65.27,65.36,75609.0,63.2769,63.2769,63.1801,63.2672,75609.0
2023-09-06 13:45:00,65.36,65.39,65.32,65.38,50368.0,63.2672,63.2962,63.2285,63.2865,50368.0
2023-09-06 13:50:00,65.37,65.38,65.34,65.34,32859.0,63.2769,63.2865,63.2478,63.2478,32859.0
2023-09-06 13:55:00,65.35,65.39,65.31,65.36,44046.0,63.2575,63.2962,63.2188,63.2672,44046.0
2023-09-06 14:00:00,65.36,65.4,65.35,65.39,59674.0,63.2672,63.3059,63.2575,63.2962,59674.0
2023-09-06 14:05:00,65.39,65.47,65.37,65.45,62854.0,63.2962,63.3736,63.2769,63.3543,62854.0
2023-09-06 14:10:00,65.44,65.48,65.4,65.42,25518.0,63.3446,63.3833,63.3059,63.3253,25518.0
2023-09-06 14:15:00,65.41,65.42,65.32,65.39,38204.0,63.3156,63.3253,63.2285,63.2962,38204.0
2023-09-06 14:20:00,65.39,65.4,65.35,65.37,21977.0,63.2962,63.3059,63.2575,63.2769,21977.0
2023-09-06 14:25:00,65.38,65.4,65.31,65.31,26532.0,63.2865,63.3059,63.2188,63.2188,26532.0
2023-09-06 14:30:00,65.31,65.36,65.29,65.3,33803.0,63.2188,63.2672,63.1994,63.2091,33803.0
2023-09-06 14:35:00,65.31,65.41,65.31,65.4,29539.0,63.2188,63.3156,63.2188,63.3059,29539.0
2023-09-06 14:40:00,65.42,65.45,65.39,65.43,44826.0,63.3253,63.3543,63.2962,63.3349,44826.0
2023-09-06 14:45:00,65.43,65.43,65.38,65.39,36404.0,63.3349,63.3349,63.2865,63.2962,36404.0
2023-09-06 14:50:00,65.39,65.42,65.35,65.42,40391.0,63.2962,63.3253,63.2575,63.3253,40391.0
2023-09-06 14:55:00,65.43,65.54,65.43,65.54,41612.0,63.3349,63.4414,63.3349,63.4414,41612.0
2023-09-06 15:00:00,65.55,65.59,65.51,65.51,65693.0,63.4511,63.4898,63.4124,63.4124,65693.0
2023-09-06 15:05:00,65.51,65.52,65.46,65.48,52608.0,63.4124,63.422,63.364,63.3833,52608.0
2023-09-06 15:10:00,65.48,65.59,65.46,65.59,43915.0,63.3833,63.4898,63.364,63.4898,43915.0
2023-09-06 15:15:00,65.6,65.66,65.59,65.66,50484.0,63.4995,63.5576,63.4898,63.5576,50484.0
2023-09-06 15:20:00,65.67,65.71,65.64,65.66,49830.0,63.5672,63.606,63.5382,63.5576,49830.0
2023-09-06 15:25:00,65.66,65.67,65.61,65.66,71938.0,63.5576,63.5672,63.5092,63.5576,71938.0
2023-09-06 15:30:00,65.66,65.68,65.6,65.61,61277.0,63.5576,63.5769,63.4995,63.5092,61277.0
2023-09-06 15:35:00,65.61,65.63,65.49,65.49,93420.0,63.5092,63.5285,63.393,63.393,93420.0
2023-09-06 15:40:00,65.5,65.52,65.45,65.5,77785.0,63.4027,63.422,63.3543,63.4027,77785.0
2023-09-06 15:45:00,65.5,65.51,65.45,65.5,111160.0,63.4027,63.4124,63.3543,63.4027,111160.0
2023-09-06 15:50:00,65.5,65.57,65.48,65.56,214885.0,63.4027,63.4704,63.3833,63.4608,214885.0
2023-09-06 15:55:00,65.55,65.61,65.54,65.56,383910.0,63.4511,63.5092,63.4414,63.4608,383910.0
2023-09-07 09:30:00,65.29,65.6,65.19,65.4,182113.0,63.3756,63.6765,63.2785,63.4824,182113.0
2023-09-07 09:35:00,65.38,65.47,65.27,65.4,60974.0,63.463,63.5503,63.3562,63.4824,60974.0
2023-09-07 09:40:00,65.38,65.59,65.35,65.45,121472.0,63.463,63.6668,63.4338,63.5309,121472.0
2023-09-07 09:45:00,65.45,65.55,65.33,65.33,83376.0,63.5309,63.628,63.4144,63.4144,83376.0
2023-09-07 09:50:00,65.33,65.35,65.12,65.2,128203.0,63.4144,63.4338,63.2106,63.2882,128203.0
2023-09-07 09:55:00,65.2,65.2,65.12,65.14,63471.0,63.2882,63.2882,63.2106,63.23,63471.0
2023-09-07 10:00:00,65.13,65.25,64.99,65.01,118479.0,63.2203,63.3368,63.0844,63.1038,118479.0
2023-09-07 10:05:00,65.02,65.09,64.92,64.96,78304.0,63.1135,63.1815,63.0164,63.0553,78304.0
2023-09-07 10:10:00,64.96,64.99,64.77,64.84,82151.0,63.0553,63.0844,62.8708,62.9388,82151.0
2023-09-07 10:15:00,64.83,64.83,64.72,64.77,63400.0,62.9291,62.9291,62.8223,62.8708,63400.0
2023-09-07 10:20:00,64.79,64.83,64.69,64.73,185112.0,62.8903,62.9291,62.7932,62.832,185112.0
2023-09-07 10:25:00,64.74,64.84,64.74,64.8,80025.0,62.8417,62.9388,62.8417,62.9,80025.0
2023-09-07 10:30:00,64.81,64.86,64.75,64.75,39529.0,62.9097,62.9582,62.8514,62.8514,39529.0
2023-09-07 10:35:00,64.75,64.91,64.73,64.91,47094.0,62.8514,63.0067,62.832,63.0067,47094.0
2023-09-07 10:40:00,64.9,64.98,64.88,64.97,48523.0,62.997,63.0747,62.9776,63.065,48523.0
2023-09-07 10:45:00,64.96,65.0,64.82,64.83,59625.0,63.0553,63.0941,62.9194,62.9291,59625.0
2023-09-07 10:50:00,64.84,64.89,64.81,64.86,35923.0,62.9388,62.9873,62.9097,62.9582,35923.0
2023-09-07 10:55:00,64.87,64.94,64.85,64.89,31473.0,62.9679,63.0359,62.9485,62.9873,31473.0
2023-09-07 11:00:00,64.89,64.93,64.86,64.91,34942.0,62.9873,63.0261,62.9582,63.0067,34942.0
2023-09-07 11:05:00,64.9,64.95,64.82,64.89,42606.0,62.997,63.0456,62.9194,62.9873,42606.0
2023-09-07 11:10:00,64.89,64.89,64.8,64.86,39788.0,62.9873,62.9873,62.9,62.9582,39788.0
2023-09-07 11:15:00,64.86,64.88,64.71,64.76,82340.0,62.9582,62.9776,62.8126,62.8611,82340.0
2023-09-07 11:20:00,64.76,64.86,64.7,64.86,26012.0,62.8611,62.9582,62.8029,62.9582,26012.0
2023-09-07 11:25:00,64.84,64.91,64.84,64.87,24671.0,62.9388,63.0067,62.9388,62.9679,24671.0
2023-09-07 11:30:00,64.87,64.93,64.84,64.9,24099.0,62.9679,63.0261,62.9388,62.997,24099.0
2023-09-07 11:35:00,64.9,64.92,64.83,64.9,26620.0,62.997,63.0164,62.9291,62.997,26620.0
2023-09-07 11:40:00,64.9,65.0,64.89,64.98,30290.0,62.997,63.0941,62.9873,63.0747,30290.0
2023-09-07 11:45:00,64.98,65.0,64.93,64.96,22198.0,63.0747,63.0941,63.0261,63.0553,22198.0
2023-09-07 11:50:00,64.96,64.98,64.82,64.83,29631.0,63.0553,63.0747,62.9194,62.9291,29631.0
2023-09-07 11:55:00,64.82,64.88,64.82,64.85,27414.0,62.9194,62.9776,62.9194,62.9485,27414.0
2023-09-07 12:00:00,64.84,64.84,64.77,64.78,21263.0,62.9388,62.9388,62.8708,62.8805,21263.0
2023-09-07 12:05:00,64.78,64.82,64.75,64.77,26401.0,62.8805,62.9194,62.8514,62.8708,26401.0
2023-09-07 12:10:00,64.77,64.83,64.75,64.79,26014.0,62.8708,62.9291,62.8514,62.8903,26014.0
2023-09-07 12:15:00,64.8,64.81,64.71,64.72,19522.0,62.9,62.9097,62.8126,62.8223,19522.0
2023-09-07 12:20:00,64.72,64.8,64.71,64.8,20636.0,62.8223,62.9,62.8126,62.9,20636.0
2023-09-07 12:25:00,64.8,64.81,64.66,64.66,101024.0,62.9,62.9097,62.7641,62.7641,101024.0
2023-09-07 12:30:00,64.67,64.74,64.64,64.67,39943.0,62.7738,62.8417,62.7447,62.7738,39943.0
2023-09-07 12:35:00,64.68,64.72,64.61,64.64,51061.0,62.7835,62.8223,62.7155,62.7447,51061.0
2023-09-07 12:40:00,64.65,64.69,64.55,64.56,50723.0,62.7544,62.7932,62.6573,62.667,50723.0
2023-09-07 12:45:00,64.56,64.62,64.54,64.55,41323.0,62.667,62.7252,62.6476,62.6573,41323.0
2023-09-07 12:50:00,64.55,64.59,64.53,64.59,44346.0,62.6573,62.6961,62.6379,62.6961,44346.0
2023-09-07 12:55:00,64.59,64.61,64.52,64.56,28045.0,62.6961,62.7155,62.6282,62.667,28045.0
2023-09-07 13:00:00,64.56,64.57,64.52,64.56,34858.0,62.667,62.6767,62.6282,62.667,34858.0
2023-09-07 13:05:00,64.56,64.63,64.56,64.63,41491.0,62.667,62.7349,62.667,62.7349,41491.0
2023-09-07 13:10:00,64.62,64.68,64.61,64.64,29639.0,62.7252,62.7835,62.7155,62.7447,29639.0
2023-09-07 13:15:00,64.65,64.73,64.63,64.7,31547.0,62.7544,62.832,62.7349,62.8029,31547.0
2023-09-07 13:20:00,64.7,64.75,64.69,64.7,27447.0,62.8029,62.8514,62.7932,62.8029,27447.0
2023-09-07 13:25:00,64.71,64.73,64.66,64.73,22354.0,62.8126,62.832,62.7641,62.832,22354.0
2023-09-07 13:30:00,64.73,64.73,64.66,64.69,16550.0,62.832,62.832,62.7641,62.7932,16550.0
2023-09-07 13:35:00,64.69,64.78,64.67,64.76,29727.0,62.7932,62.8805,62.7738,62.8611,29727.0
2023-09-07 13:40:00,64.76,64.78,64.72,64.72,22772.0,62.8611,62.8805,62.8223,62.8223,22772.0
2023-09-07 13:45:00,64.72,64.76,64.7,64.73,32321.0,62.8223,62.8611,62.8029,62.832,32321.0
2023-09-07 13:50:00,64.73,64.75,64.65,64.67,29666.0,62.832,62.8514,62.7544,62.7738,29666.0
2023-09-07 13:55:00,64.68,64.7,64.65,64.66,14282.0,62.7835,62.8029,62.7544,62.7641,14282.0
2023-09-07 14:00:00,64.65,64.66,64.61,64.62,23505.0,62.7544,62.7641,62.7155,62.7252,23505.0
2023-09-07 14:05:00,64.62,64.66,64.6,64.62,17052.0,62.7252,62.7641,62.7058,62.7252,17052.0
2023-09-07 14:10:00,64.64,64.64,64.59,64.6,14604.0,62.7447,62.7447,62.6961,62.7058,14604.0
2023-09-07 14:15:00,64.61,64.66,64.59,64.66,21966.0,62.7155,62.7641,62.6961,62.7641,21966.0
2023-09-07 14:20:00,64.66,64.7,64.65,64.67,17774.0,62.7641,62.8029,62.7544,62.7738,17774.0
2023-09-07 14:25:00,64.67,64.67,64.56,64.59,24134.0,62.7738,62.7738,62.667,62.6961,24134.0
2023-09-07 14:30:00,64.59,64.61,64.56,64.6,26393.0,62.6961,62.7155,62.667,62.7058,26393.0
2023-09-07 14:35:00,64.61,64.63,64.58,64.59,24557.0,62.7155,62.7349,62.6864,62.6961,24557.0
2023-09-07 14:40:00,64.59,64.61,64.56,64.57,28893.0,62.6961,62.7155,62.667,62.6767,28893.0
2023-09-07 14:45:00,64.57,64.6,64.53,64.58,16036.0,62.6767,62.7058,62.6379,62.6864,16036.0
2023-09-07 14:50:00,64.58,64.59,64.54,64.59,14477.0,62.6864,62.6961,62.6476,62.6961,14477.0
2023-09-07 14:55:00,64.58,64.63,64.58,64.6,22685.0,62.6864,62.7349,62.6864,62.7058,22685.0
2023-09-07 15:00:00,64.59,64.63,64.54,64.56,27073.0,62.6961,62.7349,62.6476,62.667,27073.0
2023-09-07 15:05:00,64.55,64.56,64.44,64.48,91920.0,62.6573,62.667,62.5505,62.5893,91920.0
2023-09-07 15:10:00,64.48,64.55,64.48,64.5,39172.0,62.5893,62.6573,62.5893,62.6088,39172.0
2023-09-07 15:15:00,64.48,64.59,64.48,64.58,121265.0,62.5893,62.6961,62.5893,62.6864,121265.0
2023-09-07 15:20:00,64.59,64.61,64.52,64.53,64022.0,62.6961,62.7155,62.6282,62.6379,64022.0
2023-09-07 15:25:00,64.54,64.55,64.5,64.53,32541.0,62.6476,62.6573,62.6088,62.6379,32541.0
2023-09-07 15:30:00,64.52,64.59,64.51,64.53,75031.0,62.6282,62.6961,62.6185,62.6379,75031.0
2023-09-07 15:35:00,64.53,64.53,64.48,64.5,37657.0,62.6379,62.6379,62.5893,62.6088,37657.0
2023-09-07 15:40:00,64.5,64.61,64.48,64.61,78880.0,62.6088,62.7155,62.5893,62.7155,78880.0
2023-09-07 15:45:00,64.61,64.66,64.58,64.64,96060.0,62.7155,62.7641,62.6864,62.7447,96060.0
2023-09-07 15:50:00,64.65,64.7,64.58,64.67,255140.0,62.7544,62.8029,62.6864,62.7738,255140.0
2023-09-07 15:55:00,64.67,64.69,64.56,64.58,422925.0,62.7738,62.7932,62.667,62.6864,422925.0
2023-09-08 09:30:00,65.0,65.25,64.82,65.02,186100.0,63.0941,63.3368,62.9194,63.1135,186100.0
2023-09-08 09:35:00,65.02,65.18,64.94,65.14,128760.0,63.1135,63.2688,63.0359,63.23,128760.0
2023-09-08 09:40:00,65.13,65.2,65.0,65.08,125514.0,63.2203,63.2882,63.0941,63.1717,125514.0
2023-09-08 09:45:00,65.07,65.12,65.01,65.02,63312.0,63.162,63.2106,63.1038,63.1135,63312.0
2023-09-08 09:50:00,65.03,65.07,64.88,64.99,64845.0,63.1232,63.162,62.9776,63.0844,64845.0
2023-09-08 09:55:00,64.99,65.19,64.94,65.19,73809.0,63.0844,63.2785,63.0359,63.2785,73809.0
2023-09-08 10:00:00,65.19,65.35,65.15,65.25,155296.0,63.2785,63.4338,63.2397,63.3368,155296.0
2023-09-08 10:05:00,65.26,65.39,65.23,65.3,98134.0,63.3465,63.4727,63.3174,63.3853,98134.0
2023-09-08 10:10:00,65.29,65.41,65.29,65.39,92139.0,63.3756,63.4921,63.3756,63.4727,92139.0
2023-09-08 10:15:00,65.4,65.44,65.34,65.4,52182.0,63.4824,63.5212,63.4241,63.4824,52182.0
2023-09-08 10:20:00,65.4,65.43,65.35,65.41,33696.0,63.4824,63.5115,63.4338,63.4921,33696.0
2023-09-08 10:25:00,65.41,65.43,65.37,65.37,61937.0,63.4921,63.5115,63.4532,63.4532,61937.0
2023-09-08 10:30:00,65.37,65.43,65.33,65.43,43168.0,63.4532,63.5115,63.4144,63.5115,43168.0
2023-09-08 10:35:00,65.45,65.46,65.37,65.45,65249.0,63.5309,63.5406,63.4532,63.5309,65249.0
2023-09-08 10:40:00,65.45,65.5,65.42,65.48,70070.0,63.5309,63.5794,63.5018,63.56,70070.0
2023-09-08 10:45:00,65.49,65.54,65.46,65.53,71019.0,63.5697,63.6183,63.5406,63.6086,71019.0
2023-09-08 10:50:00,65.53,65.66,65.51,65.63,113235.0,63.6086,63.7347,63.5891,63.7056,113235.0
2023-09-08 10:55:00,65.63,65.67,65.52,65.53,60858.0,63.7056,63.7445,63.5988,63.6086,60858.0
2023-09-08 11:00:00,65.52,65.55,65.49,65.53,57698.0,63.5988,63.628,63.5697,63.6086,57698.0
2023-09-08 11:05:00,65.53,65.55,65.4,65.46,48576.0,63.6086,63.628,63.4824,63.5406,48576.0
2023-09-08 11:10:00,65.47,65.6,65.47,65.56,37868.0,63.5503,63.6765,63.5503,63.6377,37868.0
2023-09-08 11:15:00,65.56,65.68,65.56,65.65,82590.0,63.6377,63.7542,63.6377,63.725,82590.0
2023-09-08 11:20:00,65.64,65.67,65.62,65.64,47621.0,63.7153,63.7445,63.6959,63.7153,47621.0
2023-09-08 11:25:00,65.64,65.69,65.58,65.68,67296.0,63.7153,63.7639,63.6571,63.7542,67296.0
2023-09-08 11:30:00,65.68,65.72,65.67,65.72,56138.0,63.7542,63.793,63.7445,63.793,56138.0
2023-09-08 11:35:00,65.72,65.74,65.64,65.65,45740.0,63.793,63.8124,63.7153,63.725,45740.0
2023-09-08 11:40:00,65.65,65.67,65.6,65.61,76067.0,63.725,63.7445,63.6765,63.6862,76067.0
2023-09-08 11:45:00,65.62,65.67,65.59,65.66,46108.0,63.6959,63.7445,63.6668,63.7347,46108.0
2023-09-08 11:50:00,65.66,65.67,65.6,65.62,36315.0,63.7347,63.7445,63.6765,63.6959,36315.0
2023-09-08 11:55:00,65.63,65.64,65.6,65.61,40537.0,63.7056,63.7153,63.6765,63.6862,40537.0
2023-09-08 12:00:00,65.61,65.67,65.54,65.59,77194.0,63.6862,63.7445,63.6183,63.6668,77194.0
2023-09-08 12:05:00,65.58,65.65,65.57,65.6,47098.0,63.6571,63.725,63.6474,63.6765,47098.0
2023-09-08 12:10:00,65.59,65.62,65.47,65.57,60173.0,63.6668,63.6959,63.5503,63.6474,60173.0
2023-09-08 12:15:00,65.57,65.74,65.57,65.74,48982.0,63.6474,63.8124,63.6474,63.8124,48982.0
2023-09-08 12:20:00,65.73,65.73,65.62,65.63,77708.0,63.8027,63.8027,63.6959,63.7056,77708.0
2023-09-08 12:25:00,65.63,65.68,65.57,65.67,32040.0,63.7056,63.7542,63.6474,63.7445,32040.0
2023-09-08 12:30:00,65.67,65.75,65.66,65.72,38773.0,63.7445,63.8221,63.7347,63.793,38773.0
2023-09-08 12:35:00,65.71,65.71,65.64,65.69,53449.0,63.7833,63.7833,63.7153,63.7639,53449.0
2023-09-08 12:40:00,65.7,65.73,65.66,65.72,21189.0,63.7736,63.8027,63.7347,63.793,21189.0
2023-09-08 12:45:00,65.72,65.72,65.66,65.69,54645.0,63.793,63.793,63.7347,63.7639,54645.0
2023-09-08 12:50:00,65.68,65.72,65.66,65.71,31813.0,63.7542,63.793,63.7347,63.7833,31813.0
2023-09-08 12:55:00,65.72,65.74,65.7,65.73,32761.0,63.793,63.8124,63.7736,63.8027,32761.0
2023-09-08 13:00:00,65.73,65.74,65.65,65.68,41152.0,63.8027,63.8124,63.725,63.7542,41152.0
2023-09-08 13:05:00,65.67,65.69,65.62,65.65,22292.0,63.7445,63.7639,63.6959,63.725,22292.0
2023-09-08 13:10:00,65.66,65.67,65.61,65.66,29383.0,63.7347,63.7445,63.6862,63.7347,29383.0
2023-09-08 13:15:00,65.66,65.67,65.61,65.66,37863.0,63.7347,63.7445,63.6862,63.7347,37863.0
2023-09-08 13:20:00,65.66,65.71,65.65,65.66,32829.0,63.7347,63.7833,63.725,63.7347,32829.0
2023-09-08 13:25:00,65.65,65.66,65.58,65.66,61085.0,63.725,63.7347,63.6571,63.7347,61085.0
2023-09-08 13:30:00,65.66,65.68,65.61,65.61,44683.0,63.7347,63.7542,63.6862,63.6862,44683.0
2023-09-08 13:35:00,65.61,65.62,65.53,65.54,33866.0,63.6862,63.6959,63.6086,63.6183,33866.0
2023-09-08 13:40:00,65.55,65.56,65.49,65.51,20301.0,63.628,63.6377,63.5697,63.5891,20301.0
2023-09-08 13:45:00,65.51,65.57,65.48,65.56,22019.0,63.5891,63.6474,63.56,63.6377,22019.0
2023-09-08 13:50:00,65.55,65.57,65.51,65.56,27002.0,63.628,63.6474,63.5891,63.6377,27002.0
2023-09-08 13:55:00,65.55,65.59,65.54,65.59,31413.0,63.628,63.6668,63.6183,63.6668,31413.0
2023-09-08 14:00:00,65.6,65.69,65.6,65.64,33737.0,63.6765,63.7639,63.6765,63.7153,33737.0
2023-09-08 14:05:00,65.64,65.65,65.57,65.59,25324.0,63.7153,63.725,63.6474,63.6668,25324.0
2023-09-08 14:10:00,65.6,65.61,65.56,65.6,48631.0,63.6765,63.6862,63.6377,63.6765,48631.0
2023-09-08 14:15:00,65.6,65.61,65.57,65.58,27965.0,63.6765,63.6862,63.6474,63.6571,27965.0
2023-09-08 14:20:00,65.58,65.59,65.54,65.56,34514.0,63.6571,63.6668,63.6183,63.6377,34514.0
2023-09-08 14:25:00,65.57,65.57,65.53,65.55,19015.0,63.6474,63.6474,63.6086,63.628,19015.0
2023-09-08 14:30:00,65.54,65.57,65.51,65.51,22730.0,63.6183,63.6474,63.5891,63.5891,22730.0
2023-09-08 14:35:00,65.52,65.56,65.48,65.49,26397.0,63.5988,63.6377,63.56,63.5697,26397.0
2023-09-08 14:40:00,65.5,65.52,65.46,65.51,29592.0,63.5794,63.5988,63.5406,63.5891,29592.0
2023-09-08 14:45:00,65.52,65.53,65.46,65.5,27678.0,63.5988,63.6086,63.5406,63.5794,27678.0
2023-09-08 14:50:00,65.49,65.5,65.44,65.45,21275.0,63.5697,63.5794,63.5212,63.5309,21275.0
2023-09-08 14:55:00,65.45,65.47,65.42,65.43,27951.0,63.5309,63.5503,63.5018,63.5115,27951.0
2023-09-08 15:00:00,65.43,65.44,65.36,65.4,73836.0,63.5115,63.5212,63.4435,63.4824,73836.0
2023-09-08 15:05:00,65.39,65.42,65.36,65.36,26496.0,63.4727,63.5018,63.4435,63.4435,26496.0
2023-09-08 15:10:00,65.37,65.39,65.33,65.37,31627.0,63.4532,63.4727,63.4144,63.4532,31627.0
2023-09-08 15:15:00,65.37,65.41,65.35,65.39,52211.0,63.4532,63.4921,63.4338,63.4727,52211.0
2023-09-08 15:20:00,65.39,65.41,65.32,65.34,33378.0,63.4727,63.4921,63.4047,63.4241,33378.0
2023-09-08 15:25:00,65.34,65.41,65.33,65.38,48057.0,63.4241,63.4921,63.4144,63.463,48057.0
2023-09-08 15:30:00,65.37,65.43,65.37,65.37,49816.0,63.4532,63.5115,63.4532,63.4532,49816.0
2023-09-08 15:35:00,65.38,65.39,65.34,65.38,64090.0,63.463,63.4727,63.4241,63.463,64090.0
2023-09-08 15:40:00,65.37,65.4,65.31,65.35,84177.0,63.4532,63.4824,63.395,63.4338,84177.0
2023-09-08 15:45:00,65.36,65.37,65.3,65.31,190957.0,63.4435,63.4532,63.3853,63.395,190957.0
2023-09-08 15:50:00,65.31,65.33,65.28,65.29,161065.0,63.395,63.4144,63.3659,63.3756,161065.0
2023-09-08 15:55:00,65.29,65.31,65.26,65.29,280356.0,63.3756,63.395,63.3465,63.3756,280356.0
2023-09-11 09:30:00,65.7,65.9,65.57,65.62,186711.0,63.7736,63.9677,63.6474,63.6959,186711.0
2023-09-11 09:35:00,65.66,65.82,65.65,65.73,135271.0,63.7347,63.8901,63.725,63.8027,135271.0
2023-09-11 09:40:00,65.73,65.78,65.56,65.63,81921.0,63.8027,63.8512,63.6377,63.7056,81921.0
2023-09-11 09:45:00,65.63,65.65,65.28,65.3,147015.0,63.7056,63.725,63.3659,63.3853,147015.0
2023-09-11 09:50:00,65.3,65.31,64.84,64.91,198144.0,63.3853,63.395,62.9388,63.0067,198144.0
2023-09-11 09:55:00,64.91,64.94,64.54,64.57,142672.0,63.0067,63.0359,62.6476,62.6767,142672.0
2023-09-11 10:00:00,64.56,64.63,64.5,64.52,125124.0,62.667,62.7349,62.6088,62.6282,125124.0
2023-09-11 10:05:00,64.51,64.69,64.48,64.68,75967.0,62.6185,62.7932,62.5893,62.7835,75967.0
2023-09-11 10:10:00,64.67,64.75,64.54,64.67,85319.0,62.7738,62.8514,62.6476,62.7738,85319.0
2023-09-11 10:15:00,64.66,65.05,64.66,65.05,169769.0,62.7641,63.1426,62.7641,63.1426,169769.0
2023-09-11 10:20:00,65.05,65.23,65.02,65.05,333826.0,63.1426,63.3174,63.1135,63.1426,333826.0
2023-09-11 10:25:00,65.05,65.14,64.97,64.98,54649.0,63.1426,63.23,63.065,63.0747,54649.0
2023-09-11 10:30:00,64.96,64.99,64.81,64.83,68543.0,63.0553,63.0844,62.9097,62.9291,68543.0
2023-09-11 10:35:00,64.82,64.84,64.74,64.76,49401.0,62.9194,62.9388,62.8417,62.8611,49401.0
2023-09-11 10:40:00,64.74,64.8,64.7,64.72,44513.0,62.8417,62.9,62.8029,62.8223,44513.0
2023-09-11 10:45:00,64.72,64.75,64.63,64.63,45375.0,62.8223,62.8514,62.7349,62.7349,45375.0
2023-09-11 10:50:00,64.63,64.69,64.62,64.62,39682.0,62.7349,62.7932,62.7252,62.7252,39682.0
2023-09-11 10:55:00,64.61,64.62,64.53,64.56,81942.0,62.7155,62.7252,62.6379,62.667,81942.0
2023-09-11 11:00:00,64.56,64.56,64.36,64.4,72415.0,62.667,62.667,62.4729,62.5117,72415.0
2023-09-11 11:05:00,64.41,64.43,64.3,64.31,79222.0,62.5214,62.5408,62.4146,62.4243,79222.0
2023-09-11 11:10:00,64.31,64.34,64.21,64.22,64925.0,62.4243,62.4534,62.3273,62.337,64925.0
2023-09-11 11:15:00,64.2,64.21,64.16,64.18,49901.0,62.3176,62.3273,62.2787,62.2981,49901.0
2023-09-11 11:20:00,64.17,64.18,64.11,64.15,43456.0,62.2884,62.2981,62.2302,62.269,43456.0
2023-09-11 11:25:00,64.14,64.2,64.08,64.1,59805.0,62.2593,62.3176,62.2011,62.2205,59805.0
2023-09-11 11:30:00,64.09,64.14,63.93,63.93,110633.0,62.2108,62.2593,62.0555,62.0555,110633.0
2023-09-11 11:35:00,63.93,63.96,63.85,63.93,62447.0,62.0555,62.0846,61.9778,62.0555,62447.0
2023-09-11 11:40:00,63.94,63.95,63.71,63.84,109588.0,62.0652,62.0749,61.8419,61.9681,109588.0
2023-09-11 11:45:00,63.83,63.83,63.74,63.77,69453.0,61.9584,61.9584,61.871,61.9002,69453.0
2023-09-11 11:50:00,63.78,63.89,63.77,63.88,83267.0,61.9099,62.0166,61.9002,62.0069,83267.0
2023-09-11 11:55:00,63.87,63.93,63.86,63.9,73930.0,61.9972,62.0555,61.9875,62.0263,73930.0
2023-09-11 12:00:00,63.9,64.04,63.88,63.97,70149.0,62.0263,62.1622,62.0069,62.0943,70149.0
2023-09-11 12:05:00,63.98,64.23,63.97,64.2,151644.0,62.104,62.3467,62.0943,62.3176,151644.0
2023-09-11 12:10:00,64.2,64.23,64.14,64.2,31968.0,62.3176,62.3467,62.2593,62.3176,31968.0
2023-09-11 12:15:00,64.2,64.24,64.17,64.19,39747.0,62.3176,62.3564,62.2884,62.3078,39747.0
2023-09-11 12:20:00,64.19,64.19,64.11,64.12,33409.0,62.3078,62.3078,62.2302,62.2399,33409.0
2023-09-11 12:25:00,64.12,64.19,64.12,64.17,30139.0,62.2399,62.3078,62.2399,62.2884,30139.0
2023-09-11 12:30:00,64.17,64.18,64.06,64.08,27908.0,62.2884,62.2981,62.1817,62.2011,27908.0
2023-09-11 12:35:00,64.09,64.09,64.03,64.03,26906.0,62.2108,62.2108,62.1525,62.1525,26906.0
2023-09-11 12:40:00,64.03,64.07,64.01,64.03,28499.0,62.1525,62.1914,62.1331,62.1525,28499.0
2023-09-11 12:45:00,64.03,64.05,63.96,63.97,30016.0,62.1525,62.172,62.0846,62.0943,30016.0
2023-09-11 12:50:00,63.98,63.98,63.93,63.95,26285.0,62.104,62.104,62.0555,62.0749,26285.0
2023-09-11 12:55:00,63.95,63.96,63.87,63.88,30689.0,62.0749,62.0846,61.9972,62.0069,30689.0
2023-09-11 13:00:00,63.88,63.97,63.81,63.83,92237.0,62.0069,62.0943,61.939,61.9584,92237.0
2023-09-11 13:05:00,63.83,63.86,63.79,63.84,50998.0,61.9584,61.9875,61.9196,61.9681,50998.0
2023-09-11 13:10:00,63.84,63.86,63.81,63.83,31009.0,61.9681,61.9875,61.939,61.9584,31009.0
2023-09-11 13:15:00,63.83,63.91,63.81,63.9,37820.0,61.9584,62.0361,61.939,62.0263,37820.0
2023-09-11 13:20:00,63.9,63.93,63.88,63.92,33013.0,62.0263,62.0555,62.0069,62.0458,33013.0
2023-09-11 13:25:00,63.92,63.92,63.85,63.89,36155.0,62.0458,62.0458,61.9778,62.0166,36155.0
2023-09-11 13:30:00,63.9,63.98,63.85,63.94,65745.0,62.0263,62.104,61.9778,62.0652,65745.0
2023-09-11 13:35:00,63.95,63.99,63.93,63.96,29748.0,62.0749,62.1137,62.0555,62.0846,29748.0
2023-09-11 13:40:00,63.96,63.96,63.84,63.85,56731.0,62.0846,62.0846,61.9681,61.9778,56731.0
2023-09-11 13:45:00,63.85,63.88,63.8,63.84,33124.0,61.9778,62.0069,61.9293,61.9681,33124.0
2023-09-11 13:50:00,63.84,63.89,63.83,63.89,21546.0,61.9681,62.0166,61.9584,62.0166,21546.0
2023-09-11 13:55:00,63.89,63.9,63.83,63.87,23678.0,62.0166,62.0263,61.9584,61.9972,23678.0
2023-09-11 14:00:00,63.86,63.88,63.81,63.83,41055.0,61.9875,62.0069,61.939,61.9584,41055.0
2023-09-11 14:05:00,63.84,63.88,63.83,63.86,32762.0,61.9681,62.0069,61.9584,61.9875,32762.0
2023-09-11 14:10:00,63.86,63.86,63.81,63.82,48692.0,61.9875,61.9875,61.939,61.9487,48692.0
2023-09-11 14:15:00,63.82,63.83,63.73,63.8,50762.0,61.9487,61.9584,61.8613,61.9293,50762.0
2023-09-11 14:20:00,63.8,63.81,63.74,63.75,26745.0,61.9293,61.939,61.871,61.8807,26745.0
2023-09-11 14:25:00,63.75,63.75,63.65,63.7,90660.0,61.8807,61.8807,61.7837,61.8322,90660.0
2023-09-11 14:30:00,63.7,63.76,63.68,63.71,40840.0,61.8322,61.8905,61.8128,61.8419,40840.0
2023-09-11 14:35:00,63.71,63.75,63.69,63.7,35824.0,61.8419,61.8807,61.8225,61.8322,35824.0
2023-09-11 14:40:00,63.71,63.73,63.66,63.7,37010.0,61.8419,61.8613,61.7934,61.8322,37010.0
2023-09-11 14:45:00,63.69,63.74,63.68,63.71,35035.0,61.8225,61.871,61.8128,61.8419,35035.0
2023-09-11 14:50:00,63.71,63.71,63.63,63.66,33219.0,61.8419,61.8419,61.7643,61.7934,33219.0
2023-09-11 14:55:00,63.66,63.68,63.64,63.68,24674.0,61.7934,61.8128,61.774,61.8128,24674.0
2023-09-11 15:00:00,63.69,63.72,63.63,63.64,41961.0,61.8225,61.8516,61.7643,61.774,41961.0
2023-09-11 15:05:00,63.64,63.7,63.62,63.66,32043.0,61.774,61.8322,61.7546,61.7934,32043.0
2023-09-11 15:10:00,63.66,63.69,63.65,63.68,28496.0,61.7934,61.8225,61.7837,61.8128,28496.0
2023-09-11 15:15:00,63.68,63.69,63.57,63.6,57347.0,61.8128,61.8225,61.706,61.7351,57347.0
2023-09-11 15:20:00,63.59,63.65,63.56,63.65,49548.0,61.7254,61.7837,61.6963,61.7837,49548.0
2023-09-11 15:25:00,63.66,63.7,63.66,63.67,41421.0,61.7934,61.8322,61.7934,61.8031,41421.0
2023-09-11 15:30:00,63.67,63.7,63.64,63.68,72210.0,61.8031,61.8322,61.774,61.8128,72210.0
2023-09-11 15:35:00,63.69,63.78,63.67,63.77,72402.0,61.8225,61.9099,61.8031,61.9002,72402.0
2023-09-11 15:40:00,63.77,63.84,63.75,63.83,104578.0,61.9002,61.9681,61.8807,61.9584,104578.0
2023-09-11 15:45:00,63.83,63.89,63.8,63.88,140186.0,61.9584,62.0166,61.9293,62.0069,140186.0
2023-09-11 15:50:00,63.87,63.9,63.8,63.84,226738.0,61.9972,62.0263,61.9293,61.9681,226738.0
2023-09-11 15:55:00,63.84,63.87,63.79,63.85,485572.0,61.9681,61.9972,61.9196,61.9778,485572.0
2023-09-12 09:30:00,64.5,65.34,64.46,65.34,544597.0,62.6088,63.4241,62.5699,63.4241,544597.0
2023-09-12 09:35:00,65.36,65.66,65.33,65.62,292502.0,63.4435,63.7347,63.4144,63.6959,292502.0
2023-09-12 09:40:00,65.63,65.8,65.55,65.68,220082.0,63.7056,63.8706,63.628,63.7542,220082.0
2023-09-12 09:45:00,65.68,65.89,65.67,65.85,228180.0,63.7542,63.958,63.7445,63.9192,228180.0
2023-09-12 09:50:00,65.83,65.85,65.48,65.53,302007.0,63.8998,63.9192,63.56,63.6086,302007.0
2023-09-12 09:55:00,65.52,65.53,65.36,65.38,135413.0,63.5988,63.6086,63.4435,63.463,135413.0
2023-09-12 10:00:00,65.39,65.52,65.23,65.25,132052.0,63.4727,63.5988,63.3174,63.3368,132052.0
2023-09-12 10:05:00,65.25,65.25,65.02,65.09,108497.0,63.3368,63.3368,63.1135,63.1815,108497.0
2023-09-12 10:10:00,65.1,65.24,65.06,65.2,91084.0,63.1912,63.3271,63.1523,63.2882,91084.0
2023-09-12 10:15:00,65.19,65.28,65.05,65.25,102907.0,63.2785,63.3659,63.1426,63.3368,102907.0
2023-09-12 10:20:00,65.25,65.37,65.23,65.33,74568.0,63.3368,63.4532,63.3174,63.4144,74568.0
2023-09-12 10:25:00,65.33,65.42,65.32,65.4,57594.0,63.4144,63.5018,63.4047,63.4824,57594.0
2023-09-12 10:30:00,65.4,65.46,65.35,65.45,116150.0,63.4824,63.5406,63.4338,63.5309,116150.0
2023-09-12 10:35:00,65.45,65.61,65.44,65.6,85112.0,63.5309,63.6862,63.5212,63.6765,85112.0
2023-09-12 10:40:00,65.61,65.78,65.58,65.75,160942.0,63.6862,63.8512,63.6571,63.8221,160942.0
2023-09-12 10:45:00,65.74,65.84,65.74,65.8,126235.0,63.8124,63.9095,63.8124,63.8706,126235.0
2023-09-12 10:50:00,65.8,65.8,65.64,65.7,101671.0,63.8706,63.8706,63.7153,63.7736,101671.0
2023-09-12 10:55:00,65.71,65.8,65.67,65.69,103373.0,63.7833,63.8706,63.7445,63.7639,103373.0
2023-09-12 11:00:00,65.68,65.75,65.61,65.7,60639.0,63.7542,63.8221,63.6862,63.7736,60639.0
2023-09-12 11:05:00,65.7,65.79,65.66,65.73,67333.0,63.7736,63.8609,63.7347,63.8027,67333.0
2023-09-12 11:10:00,65.73,65.75,65.67,65.67,46805.0,63.8027,63.8221,63.7445,63.7445,46805.0
2023-09-12 11:15:00,65.67,65.71,65.65,65.67,39546.0,63.7445,63.7833,63.725,63.7445,39546.0
2023-09-12 11:20:00,65.66,65.79,65.65,65.78,34163.0,63.7347,63.8609,63.725,63.8512,34163.0
2023-09-12 11:25:00,65.78,65.92,65.78,65.89,114438.0,63.8512,63.9871,63.8512,63.958,114438.0
2023-09-12 11:30:00,65.88,65.98,65.83,65.97,91961.0,63.9483,64.0454,63.8998,64.0357,91961.0
2023-09-12 11:35:00,65.97,65.98,65.91,65.92,74202.0,64.0357,64.0454,63.9774,63.9871,74202.0
2023-09-12 11:40:00,65.92,66.08,65.92,66.03,158623.0,63.9871,64.1424,63.9871,64.0939,158623.0
2023-09-12 11:45:00,66.03,66.11,66.02,66.08,133683.0,64.0939,64.1715,64.0842,64.1424,133683.0
2023-09-12 11:50:00,66.09,66.16,66.08,66.16,42670.0,64.1521,64.2201,64.1424,64.2201,42670.0
2023-09-12 11:55:00,66.15,66.19,66.13,66.17,54073.0,64.2104,64.2492,64.191,64.2298,54073.0
2023-09-12 12:00:00,66.16,66.21,66.13,66.15,59298.0,64.2201,64.2686,64.191,64.2104,59298.0
2023-09-12 12:05:00,66.16,66.16,66.08,66.11,41241.0,64.2201,64.2201,64.1424,64.1715,41241.0
2023-09-12 12:10:00,66.12,66.16,66.09,66.09,79357.0,64.1813,64.2201,64.1521,64.1521,79357.0
2023-09-12 12:15:00,66.08,66.13,66.05,66.06,42023.0,64.1424,64.191,64.1133,64.123,42023.0
2023-09-12 12:20:00,66.06,66.1,66.02,66.03,56999.0,64.123,64.1618,64.0842,64.0939,56999.0
2023-09-12 12:25:00,66.03,66.04,65.92,65.92,59421.0,64.0939,64.1036,63.9871,63.9871,59421.0
2023-09-12 12:30:00,65.92,66.02,65.89,66.02,97626.0,63.9871,64.0842,63.958,64.0842,97626.0
2023-09-12 12:35:00,66.01,66.04,65.97,65.97,88786.0,64.0745,64.1036,64.0357,64.0357,88786.0
2023-09-12 12:40:00,65.98,66.01,65.94,66.01,32404.0,64.0454,64.0745,64.0065,64.0745,32404.0
2023-09-12 12:45:00,66.01,66.07,65.98,66.06,57072.0,64.0745,64.1327,64.0454,64.123,57072.0
2023-09-12 12:50:00,66.07,66.08,66.02,66.06,39155.0,64.1327,64.1424,64.0842,64.123,39155.0
2023-09-12 12:55:00,66.05,66.07,66.03,66.07,29068.0,64.1133,64.1327,64.0939,64.1327,29068.0
2023-09-12 13:00:00,66.07,66.13,66.03,66.13,54750.0,64.1327,64.191,64.0939,64.191,54750.0
2023-09-12 13:05:00,66.13,66.15,66.1,66.12,58462.0,64.191,64.2104,64.1618,64.1813,58462.0
2023-09-12 13:10:00,66.12,66.15,66.11,66.14,58998.0,64.1813,64.2104,64.1715,64.2007,58998.0
2023-09-12 13:15:00,66.14,66.25,66.13,66.25,72398.0,64.2007,64.3074,64.191,64.3074,72398.0
2023-09-12 13:20:00,66.24,66.31,66.21,66.31,76900.0,64.2977,64.3657,64.2686,64.3657,76900.0
2023-09-12 13:25:00,66.31,66.36,66.29,66.32,77454.0,64.3657,64.4142,64.3463,64.3754,77454.0
2023-09-12 13:30:00,66.33,66.4,66.31,66.39,52366.0,64.3851,64.453,64.3657,64.4433,52366.0
2023-09-12 13:35:00,66.39,66.4,66.29,66.37,80753.0,64.4433,64.453,64.3463,64.4239,80753.0
2023-09-12 13:40:00,66.37,66.38,66.28,66.31,61463.0,64.4239,64.4336,64.3366,64.3657,61463.0
2023-09-12 13:45:00,66.32,66.38,66.29,66.38,49748.0,64.3754,64.4336,64.3463,64.4336,49748.0
2023-09-12 13:50:00,66.38,66.49,66.36,66.44,94130.0,64.4336,64.5404,64.4142,64.4919,94130.0
2023-09-12 13:55:00,66.44,66.47,66.41,66.43,64021.0,64.4919,64.521,64.4628,64.4822,64021.0
2023-09-12 14:00:00,66.42,66.44,66.29,66.31,117802.0,64.4725,64.4919,64.3463,64.3657,117802.0
2023-09-12 14:05:00,66.31,66.34,66.29,66.33,65308.0,64.3657,64.3948,64.3463,64.3851,65308.0
2023-09-12 14:10:00,66.33,66.38,66.31,66.34,88255.0,64.3851,64.4336,64.3657,64.3948,88255.0
2023-09-12 14:15:00,66.34,66.38,66.31,66.38,65069.0,64.3948,64.4336,64.3657,64.4336,65069.0
2023-09-12 14:20:00,66.39,66.48,66.38,66.44,101848.0,64.4433,64.5307,64.4336,64.4919,101848.0
2023-09-12 14:25:00,66.45,66.48,66.41,66.44,85457.0,64.5016,64.5307,64.4628,64.4919,85457.0
2023-09-12 14:30:00,66.44,66.48,66.37,66.38,120554.0,64.4919,64.5307,64.4239,64.4336,120554.0
2023-09-12 14:35:00,66.38,66.44,66.35,66.42,70121.0,64.4336,64.4919,64.4045,64.4725,70121.0
2023-09-12 14:40:00,66.43,66.44,66.38,66.4,51722.0,64.4822,64.4919,64.4336,64.453,51722.0
2023-09-12 14:45:00,66.4,66.43,66.37,66.39,56712.0,64.453,64.4822,64.4239,64.4433,56712.0
2023-09-12 14:50:00,66.39,66.41,66.29,66.3,59469.0,64.4433,64.4628,64.3463,64.356,59469.0
2023-09-12 14:55:00,66.3,66.35,66.27,66.3,132631.0,64.356,64.4045,64.3269,64.356,132631.0
2023-09-12 15:00:00,66.29,66.29,66.18,66.22,134788.0,64.3463,64.3463,64.2395,64.2783,134788.0
2023-09-12 15:05:00,66.22,66.28,66.21,66.28,65706.0,64.2783,64.3366,64.2686,64.3366,65706.0
2023-09-12 15:10:00,66.28,66.36,66.27,66.36,68608.0,64.3366,64.4142,64.3269,64.4142,68608.0
2023-09-12 15:15:00,66.36,66.38,66.32,66.34,78745.0,64.4142,64.4336,64.3754,64.3948,78745.0
2023-09-12 15:20:00,66.34,66.37,66.3,66.31,117988.0,64.3948,64.4239,64.356,64.3657,117988.0
2023-09-12 15:25:00,66.31,66.35,66.3,66.33,64592.0,64.3657,64.4045,64.356,64.3851,64592.0
2023-09-12 15:30:00,66.32,66.37,66.31,66.35,87800.0,64.3754,64.4239,64.3657,64.4045,87800.0
2023-09-12 15:35:00,66.35,66.4,66.34,66.4,169465.0,64.4045,64.453,64.3948,64.453,169465.0
2023-09-12 15:40:00,66.4,66.44,66.38,66.4,174408.0,64.453,64.4919,64.4336,64.453,174408.0
2023-09-12 15:45:00,66.4,66.44,66.28,66.3,190076.0,64.453,64.4919,64.3366,64.356,190076.0
2023-09-12 15:50:00,66.31,66.47,66.3,66.4,338611.0,64.3657,64.521,64.356,64.453,338611.0
2023-09-12 15:55:00,66.41,66.46,66.3,66.44,626663.0,64.4628,64.5113,64.356,64.4919,626663.0
2023-09-13 09:30:00,66.49,66.8,66.46,66.56,353975.0,64.5404,64.8413,64.5113,64.6084,353975.0
2023-09-13 09:35:00,66.56,66.59,66.2,66.27,123645.0,64.6084,64.6375,64.2589,64.3269,123645.0
2023-09-13 09:40:00,66.26,66.3,66.07,66.08,123518.0,64.3172,64.356,64.1327,64.1424,123518.0
2023-09-13 09:45:00,66.08,66.18,66.01,66.11,99610.0,64.1424,64.2395,64.0745,64.1715,99610.0
2023-09-13 09:50:00,66.11,66.22,66.01,66.21,89563.0,64.1715,64.2783,64.0745,64.2686,89563.0
2023-09-13 09:55:00,66.22,66.36,66.19,66.32,125572.0,64.2783,64.4142,64.2492,64.3754,125572.0
2023-09-13 10:00:00,66.34,66.48,66.32,66.44,129810.0,64.3948,64.5307,64.3754,64.4919,129810.0
2023-09-13 10:05:00,66.45,66.51,66.26,66.51,128342.0,64.5016,64.5598,64.3172,64.5598,128342.0
2023-09-13 10:10:00,66.51,66.53,66.33,66.33,78629.0,64.5598,64.5792,64.3851,64.3851,78629.0
2023-09-13 10:15:00,66.34,66.38,66.28,66.29,61530.0,64.3948,64.4336,64.3366,64.3463,61530.0
2023-09-13 10:20:00,66.28,66.36,66.27,66.35,58907.0,64.3366,64.4142,64.3269,64.4045,58907.0
2023-09-13 10:25:00,66.35,66.37,66.28,66.35,64842.0,64.4045,64.4239,64.3366,64.4045,64842.0
2023-09-13 10:30:00,66.34,66.39,66.16,66.31,172384.0,64.3948,64.4433,64.2201,64.3657,172384.0
2023-09-13 10:35:00,66.31,66.54,66.3,66.53,91803.0,64.3657,64.5889,64.356,64.5792,91803.0
2023-09-13 10:40:00,66.53,66.63,66.47,66.62,82690.0,64.5792,64.6763,64.521,64.6666,82690.0
2023-09-13 10:45:00,66.64,66.64,66.53,66.58,101264.0,64.686,64.686,64.5792,64.6278,101264.0
2023-09-13 10:50:00,66.57,66.62,66.51,66.61,51977.0,64.6181,64.6666,64.5598,64.6569,51977.0
2023-09-13 10:55:00,66.61,66.64,66.53,66.58,70115.0,64.6569,64.686,64.5792,64.6278,70115.0
2023-09-13 11:00:00,66.57,66.58,66.4,66.51,107889.0,64.6181,64.6278,64.453,64.5598,107889.0
2023-09-13 11:05:00,66.53,66.53,66.45,66.47,57831.0,64.5792,64.5792,64.5016,64.521,57831.0
2023-09-13 11:10:00,66.46,66.51,66.45,66.47,55318.0,64.5113,64.5598,64.5016,64.521,55318.0
2023-09-13 11:15:00,66.48,66.51,66.37,66.39,52212.0,64.5307,64.5598,64.4239,64.4433,52212.0
2023-09-13 11:20:00,66.38,66.39,66.25,66.26,50613.0,64.4336,64.4433,64.3074,64.3172,50613.0
2023-09-13 11:25:00,66.27,66.34,66.26,66.3,71712.0,64.3269,64.3948,64.3172,64.356,71712.0
2023-09-13 11:30:00,66.31,66.31,66.17,66.19,56331.0,64.3657,64.3657,64.2298,64.2492,56331.0
2023-09-13 11:35:00,66.2,66.21,66.15,66.2,69418.0,64.2589,64.2686,64.2104,64.2589,69418.0
2023-09-13 11:40:00,66.19,66.24,66.16,66.2,49677.0,64.2492,64.2977,64.2201,64.2589,49677.0
2023-09-13 11:45:00,66.22,66.25,66.01,66.05,73870.0,64.2783,64.3074,64.0745,64.1133,73870.0
2023-09-13 11:50:00,66.05,66.05,65.88,65.96,126300.0,64.1133,64.1133,63.9483,64.0259,126300.0
2023-09-13 11:55:00,65.97,66.02,65.84,65.98,65597.0,64.0357,64.0842,63.9095,64.0454,65597.0
2023-09-13 12:00:00,65.99,66.02,65.88,65.97,50844.0,64.0551,64.0842,63.9483,64.0357,50844.0
2023-09-13 12:05:00,65.96,66.06,65.94,66.03,34365.0,64.0259,64.123,64.0065,64.0939,34365.0
2023-09-13 12:10:00,66.03,66.14,66.01,66.1,31314.0,64.0939,64.2007,64.0745,64.1618,31314.0
2023-09-13 12:15:00,66.09,66.26,66.08,66.23,58093.0,64.1521,64.3172,64.1424,64.288,58093.0
2023-09-13 12:20:00,66.23,66.23,66.14,66.18,41280.0,64.288,64.288,64.2007,64.2395,41280.0
2023-09-13 12:25:00,66.18,66.35,66.18,66.31,177171.0,64.2395,64.4045,64.2395,64.3657,177171.0
2023-09-13 12:30:00,66.31,66.32,66.09,66.14,178978.0,64.3657,64.3754,64.1521,64.2007,178978.0
2023-09-13 12:35:00,66.14,66.14,66.02,66.04,39344.0,64.2007,64.2007,64.0842,64.1036,39344.0
2023-09-13 12:40:00,66.04,66.04,65.9,65.91,53129.0,64.1036,64.1036,63.9677,63.9774,53129.0
2023-09-13 12:45:00,65.9,66.1,65.88,66.09,105024.0,63.9677,64.1618,63.9483,64.1521,105024.0
2023-09-13 12:50:00,66.09,66.16,66.06,66.14,67287.0,64.1521,64.2201,64.123,64.2007,67287.0
2023-09-13 12:55:00,66.15,66.27,66.11,66.22,172303.0,64.2104,64.3269,64.1715,64.2783,172303.0
2023-09-13 13:00:00,66.23,66.27,66.14,66.15,34555.0,64.288,64.3269,64.2007,64.2104,34555.0
2023-09-13 13:05:00,66.15,66.18,66.1,66.16,39618.0,64.2104,64.2395,64.1618,64.2201,39618.0
2023-09-13 13:10:00,66.16,66.18,66.1,66.12,29821.0,64.2201,64.2395,64.1618,64.1813,29821.0
2023-09-13 13:15:00,66.12,66.16,66.11,66.13,34675.0,64.1813,64.2201,64.1715,64.191,34675.0
2023-09-13 13:20:00,66.13,66.13,66.08,66.11,24219.0,64.191,64.191,64.1424,64.1715,24219.0
2023-09-13 13:25:00,66.11,66.13,66.09,66.09,25335.0,64.1715,64.191,64.1521,64.1521,25335.0
2023-09-13 13:30:00,66.11,66.11,66.03,66.04,47090.0,64.1715,64.1715,64.0939,64.1036,47090.0
2023-09-13 13:35:00,66.04,66.1,66.03,66.04,40543.0,64.1036,64.1618,64.0939,64.1036,40543.0
2023-09-13 13:40:00,66.03,66.04,65.97,65.98,59453.0,64.0939,64.1036,64.0357,64.0454,59453.0
2023-09-13 13:45:00,65.98,66.02,65.93,65.99,103875.0,64.0454,64.0842,63.9968,64.0551,103875.0
2023-09-13 13:50:00,65.99,66.07,65.95,66.05,76068.0,64.0551,64.1327,64.0162,64.1133,76068.0
2023-09-13 13:55:00,66.05,66.07,66.0,66.05,31029.0,64.1133,64.1327,64.0648,64.1133,31029.0
2023-09-13 14:00:00,66.06,66.08,66.01,66.06,51775.0,64.123,64.1424,64.0745,64.123,51775.0
2023-09-13 14:05:00,66.06,66.1,66.0,66.08,100485.0,64.123,64.1618,64.0648,64.1424,100485.0
2023-09-13 14:10:00,66.09,66.13,66.08,66.12,31100.0,64.1521,64.191,64.1424,64.1813,31100.0
2023-09-13 14:15:00,66.12,66.14,66.08,66.1,57244.0,64.1813,64.2007,64.1424,64.1618,57244.0
2023-09-13 14:20:00,66.1,66.15,66.09,66.14,33653.0,64.1618,64.2104,64.1521,64.2007,33653.0
2023-09-13 14:25:00,66.14,66.24,66.12,66.23,44604.0,64.2007,64.2977,64.1813,64.288,44604.0
2023-09-13 14:30:00,66.24,66.25,66.2,66.23,32455.0,64.2977,64.3074,64.2589,64.288,32455.0
2023-09-13 14:35:00,66.23,66.28,66.22,66.25,52941.0,64.288,64.3366,64.2783,64.3074,52941.0
2023-09-13 14:40:00,66.25,66.26,66.12,66.12,54017.0,64.3074,64.3172,64.1813,64.1813,54017.0
2023-09-13 14:45:00,66.13,66.17,66.09,66.11,55634.0,64.191,64.2298,64.1521,64.1715,55634.0
2023-09-13 14:50:00,66.12,66.12,65.94,65.95,98065.0,64.1813,64.1813,64.0065,64.0162,98065.0
2023-09-13 14:55:00,65.95,66.05,65.92,66.03,79170.0,64.0162,64.1133,63.9871,64.0939,79170.0
2023-09-13 15:00:00,66.03,66.06,66.0,66.01,51231.0,64.0939,64.123,64.0648,64.0745,51231.0
2023-09-13 15:05:00,66.0,66.01,65.95,65.98,43840.0,64.0648,64.0745,64.0162,64.0454,43840.0
2023-09-13 15:10:00,65.98,65.99,65.9,65.91,81471.0,64.0454,64.0551,63.9677,63.9774,81471.0
2023-09-13 15:15:00,65.92,65.98,65.91,65.96,54823.0,63.9871,64.0454,63.9774,64.0259,54823.0
2023-09-13 15:20:00,65.97,65.98,65.9,65.92,79680.0,64.0357,64.0454,63.9677,63.9871,79680.0
2023-09-13 15:25:00,65.92,65.95,65.9,65.94,51220.0,63.9871,64.0162,63.9677,64.0065,51220.0
2023-09-13 15:30:00,65.94,66.04,65.94,66.03,65188.0,64.0065,64.1036,64.0065,64.0939,65188.0
2023-09-13 15:35:00,66.03,66.1,65.99,66.08,85317.0,64.0939,64.1618,64.0551,64.1424,85317.0
2023-09-13 15:40:00,66.09,66.18,66.08,66.17,101251.0,64.1521,64.2395,64.1424,64.2298,101251.0
2023-09-13 15:45:00,66.17,66.19,66.13,66.18,115960.0,64.2298,64.2492,64.191,64.2395,115960.0
2023-09-13 15:50:00,66.17,66.21,66.13,66.2,202439.0,64.2298,64.2686,64.191,64.2589,202439.0
2023-09-13 15:55:00,66.2,66.37,66.18,66.31,721963.0,64.2589,64.4239,64.2395,64.3657,721963.0
2023-09-14 09:30:00,66.94,67.31,66.81,67.31,813876.0,64.9772,65.3364,64.851,65.3364,813876.0
2023-09-14 09:35:00,67.31,67.67,67.26,67.51,423243.0,65.3364,65.6858,65.2878,65.5305,423243.0
2023-09-14 09:40:00,67.51,67.55,67.36,67.46,174512.0,65.5305,65.5693,65.3849,65.482,174512.0
2023-09-14 09:45:00,67.46,67.53,67.38,67.46,138042.0,65.482,65.5499,65.4043,65.482,138042.0
2023-09-14 09:50:00,67.47,67.62,67.44,67.54,189758.0,65.4917,65.6373,65.4626,65.5596,189758.0
2023-09-14 09:55:00,67.53,67.54,67.43,67.48,202410.0,65.5499,65.5596,65.4528,65.5014,202410.0
2023-09-14 10:00:00,67.49,67.55,67.27,67.31,197805.0,65.5111,65.5693,65.2975,65.3364,197805.0
2023-09-14 10:05:00,67.31,67.35,67.15,67.17,98832.0,65.3364,65.3752,65.1811,65.2005,98832.0
2023-09-14 10:10:00,67.16,67.27,67.04,67.18,93971.0,65.1908,65.2975,65.0743,65.2102,93971.0
2023-09-14 10:15:00,67.18,67.29,67.15,67.28,57627.0,65.2102,65.3169,65.1811,65.3072,57627.0
2023-09-14 10:20:00,67.28,67.43,67.26,67.42,97809.0,65.3072,65.4528,65.2878,65.4431,97809.0
2023-09-14 10:25:00,67.42,67.46,67.35,67.45,147607.0,65.4431,65.482,65.3752,65.4723,147607.0
2023-09-14 10:30:00,67.45,67.46,67.33,67.33,116064.0,65.4723,65.482,65.3558,65.3558,116064.0
2023-09-14 10:35:00,67.33,67.4,67.28,67.36,70083.0,65.3558,65.4237,65.3072,65.3849,70083.0
2023-09-14 10:40:00,67.36,67.41,67.34,67.37,65372.0,65.3849,65.4334,65.3655,65.3946,65372.0
2023-09-14 10:45:00,67.36,67.45,67.33,67.38,171450.0,65.3849,65.4723,65.3558,65.4043,171450.0
2023-09-14 10:50:00,67.38,67.38,67.31,67.34,59386.0,65.4043,65.4043,65.3364,65.3655,59386.0
2023-09-14 10:55:00,67.34,67.38,67.32,67.34,41035.0,65.3655,65.4043,65.3461,65.3655,41035.0
2023-09-14 11:00:00,67.34,67.39,67.26,67.3,61991.0,65.3655,65.414,65.2878,65.3267,61991.0
2023-09-14 11:05:00,67.31,67.38,67.26,67.35,74627.0,65.3364,65.4043,65.2878,65.3752,74627.0
2023-09-14 11:10:00,67.35,67.38,67.28,67.34,67600.0,65.3752,65.4043,65.3072,65.3655,67600.0
2023-09-14 11:15:00,67.35,67.37,67.31,67.33,51811.0,65.3752,65.3946,65.3364,65.3558,51811.0
2023-09-14 11:20:00,67.33,67.35,67.29,67.33,36962.0,65.3558,65.3752,65.3169,65.3558,36962.0
2023-09-14 11:25:00,67.32,67.45,67.32,67.43,88244.0,65.3461,65.4723,65.3461,65.4528,88244.0
2023-09-14 11:30:00,67.44,67.44,67.32,67.37,80994.0,65.4626,65.4626,65.3461,65.3946,80994.0
2023-09-14 11:35:00,67.37,67.4,67.35,67.38,44438.0,65.3946,65.4237,65.3752,65.4043,44438.0
2023-09-14 11:40:00,67.37,67.44,67.32,67.42,72736.0,65.3946,65.4626,65.3461,65.4431,72736.0
2023-09-14 11:45:00,67.42,67.47,67.42,67.45,93208.0,65.4431,65.4917,65.4431,65.4723,93208.0
2023-09-14 11:50:00,67.46,67.48,67.41,67.47,109956.0,65.482,65.5014,65.4334,65.4917,109956.0
2023-09-14 11:55:00,67.47,67.47,67.33,67.4,46017.0,65.4917,65.4917,65.3558,65.4237,46017.0
2023-09-14 12:00:00,67.4,67.43,67.36,67.41,92266.0,65.4237,65.4528,65.3849,65.4334,92266.0
2023-09-14 12:05:00,67.41,67.41,67.28,67.31,88683.0,65.4334,65.4334,65.3072,65.3364,88683.0
2023-09-14 12:10:00,67.31,67.33,67.28,67.32,55439.0,65.3364,65.3558,65.3072,65.3461,55439.0
2023-09-14 12:15:00,67.32,67.34,67.27,67.31,51399.0,65.3461,65.3655,65.2975,65.3364,51399.0
2023-09-14 12:20:00,67.31,67.42,67.31,67.42,44857.0,65.3364,65.4431,65.3364,65.4431,44857.0
2023-09-14 12:25:00,67.41,67.48,67.4,67.45,45519.0,65.4334,65.5014,65.4237,65.4723,45519.0
2023-09-14 12:30:00,67.46,67.52,67.4,67.5,178147.0,65.482,65.5402,65.4237,65.5208,178147.0
2023-09-14 12:35:00,67.49,67.49,67.4,67.41,79468.0,65.5111,65.5111,65.4237,65.4334,79468.0
2023-09-14 12:40:00,67.43,67.44,67.39,67.4,45912.0,65.4528,65.4626,65.414,65.4237,45912.0
2023-09-14 12:45:00,67.4,67.46,67.36,67.45,55959.0,65.4237,65.482,65.3849,65.4723,55959.0
2023-09-14 12:50:00,67.45,67.5,67.44,67.48,29585.0,65.4723,65.5208,65.4626,65.5014,29585.0
2023-09-14 12:55:00,67.48,67.51,67.46,67.5,36609.0,65.5014,65.5305,65.482,65.5208,36609.0
2023-09-14 13:00:00,67.49,67.51,67.47,67.48,37863.0,65.5111,65.5305,65.4917,65.5014,37863.0
2023-09-14 13:05:00,67.48,67.49,67.45,67.47,42781.0,65.5014,65.5111,65.4723,65.4917,42781.0
2023-09-14 13:10:00,67.47,67.52,67.46,67.51,48820.0,65.4917,65.5402,65.482,65.5305,48820.0
2023-09-14 13:15:00,67.51,67.52,67.47,67.48,116627.0,65.5305,65.5402,65.4917,65.5014,116627.0
2023-09-14 13:20:00,67.48,67.49,67.42,67.45,37406.0,65.5014,65.5111,65.4431,65.4723,37406.0
2023-09-14 13:25:00,67.44,67.46,67.42,67.45,57606.0,65.4626,65.482,65.4431,65.4723,57606.0
2023-09-14 13:30:00,67.45,67.47,67.44,67.45,29603.0,65.4723,65.4917,65.4626,65.4723,29603.0
2023-09-14 13:35:00,67.45,67.46,67.41,67.45,30641.0,65.4723,65.482,65.4334,65.4723,30641.0
2023-09-14 13:40:00,67.45,67.45,67.34,67.35,38373.0,65.4723,65.4723,65.3655,65.3752,38373.0
2023-09-14 13:45:00,67.34,67.35,67.3,67.33,34720.0,65.3655,65.3752,65.3267,65.3558,34720.0
2023-09-14 13:50:00,67.32,67.34,67.3,67.33,43801.0,65.3461,65.3655,65.3267,65.3558,43801.0
2023-09-14 13:55:00,67.33,67.42,67.31,67.39,47351.0,65.3558,65.4431,65.3364,65.414,47351.0
2023-09-14 14:00:00,67.39,67.4,67.35,67.37,34660.0,65.414,65.4237,65.3752,65.3946,34660.0
2023-09-14 14:05:00,67.36,67.38,67.34,67.37,33292.0,65.3849,65.4043,65.3655,65.3946,33292.0
2023-09-14 14:10:00,67.38,67.38,67.28,67.28,22047.0,65.4043,65.4043,65.3072,65.3072,22047.0
2023-09-14 14:15:00,67.28,67.31,67.26,67.28,31142.0,65.3072,65.3364,65.2878,65.3072,31142.0
2023-09-14 14:20:00,67.28,67.33,67.28,67.31,42552.0,65.3072,65.3558,65.3072,65.3364,42552.0
2023-09-14 14:25:00,67.3,67.38,67.3,67.34,42522.0,65.3267,65.4043,65.3267,65.3655,42522.0
2023-09-14 14:30:00,67.32,67.35,67.32,67.34,32463.0,65.3461,65.3752,65.3461,65.3655,32463.0
2023-09-14 14:35:00,67.34,67.4,67.32,67.38,39005.0,65.3655,65.4237,65.3461,65.4043,39005.0
2023-09-14 14:40:00,67.39,67.39,67.34,67.38,52195.0,65.414,65.414,65.3655,65.4043,52195.0
2023-09-14 14:45:00,67.38,67.38,67.35,67.38,31018.0,65.4043,65.4043,65.3752,65.4043,31018.0
2023-09-14 14:50:00,67.38,67.38,67.35,67.36,51553.0,65.4043,65.4043,65.3752,65.3849,51553.0
2023-09-14 14:55:00,67.36,67.38,67.33,67.36,59399.0,65.3849,65.4043,65.3558,65.3849,59399.0
2023-09-14 15:00:00,67.36,67.38,67.32,67.37,38085.0,65.3849,65.4043,65.3461,65.3946,38085.0
2023-09-14 15:05:00,67.37,67.43,67.37,67.4,51514.0,65.3946,65.4528,65.3946,65.4237,51514.0
2023-09-14 15:10:00,67.4,67.44,67.37,67.44,39588.0,65.4237,65.4626,65.3946,65.4626,39588.0
2023-09-14 15:15:00,67.43,67.5,67.42,67.5,60589.0,65.4528,65.5208,65.4431,65.5208,60589.0
2023-09-14 15:20:00,67.5,67.51,67.42,67.42,74786.0,65.5208,65.5305,65.4431,65.4431,74786.0
2023-09-14 15:25:00,67.42,67.44,67.39,67.39,69837.0,65.4431,65.4626,65.414,65.414,69837.0
2023-09-14 15:30:00,67.39,67.39,67.27,67.28,76389.0,65.414,65.414,65.2975,65.3072,76389.0
2023-09-14 15:35:00,67.28,67.29,67.22,67.22,79281.0,65.3072,65.3169,65.249,65.249,79281.0
2023-09-14 15:40:00,67.22,67.27,67.2,67.22,105999.0,65.249,65.2975,65.2296,65.249,105999.0
2023-09-14 15:45:00,67.22,67.27,67.17,67.21,110984.0,65.249,65.2975,65.2005,65.2393,110984.0
2023-09-14 15:50:00,67.21,67.26,67.19,67.25,257515.0,65.2393,65.2878,65.2199,65.2781,257515.0
2023-09-14 15:55:00,67.26,67.32,67.23,67.32,462687.0,65.2878,65.3461,65.2587,65.3461,462687.0
2023-09-15 09:30:00,66.71,66.77,66.36,66.58,1067785.0,64.754,64.8122,64.4142,64.6278,1067785.0
2023-09-15 09:35:00,66.59,66.79,66.58,66.76,147413.0,64.6375,64.8316,64.6278,64.8025,147413.0
2023-09-15 09:40:00,66.77,66.96,66.65,66.94,120422.0,64.8122,64.9966,64.6957,64.9772,120422.0
2023-09-15 09:45:00,66.95,67.04,66.92,66.94,119229.0,64.9869,65.0743,64.9578,64.9772,119229.0
2023-09-15 09:50:00,66.93,66.98,66.75,66.97,120618.0,64.9675,65.016,64.7928,65.0063,120618.0
2023-09-15 09:55:00,66.98,67.07,66.94,67.0,86444.0,65.016,65.1034,64.9772,65.0355,86444.0
2023-09-15 10:00:00,67.01,67.2,66.95,66.95,193649.0,65.0452,65.2296,64.9869,64.9869,193649.0
2023-09-15 10:05:00,66.97,67.0,66.85,66.86,67481.0,65.0063,65.0355,64.8899,64.8996,67481.0
2023-09-15 10:10:00,66.87,66.88,66.66,66.69,64588.0,64.9093,64.919,64.7054,64.7345,64588.0
2023-09-15 10:15:00,66.69,66.69,66.56,66.58,80004.0,64.7345,64.7345,64.6084,64.6278,80004.0
2023-09-15 10:20:00,66.58,66.75,66.53,66.7,80695.0,64.6278,64.7928,64.5792,64.7442,80695.0
2023-09-15 10:25:00,66.7,66.87,66.69,66.87,74903.0,64.7442,64.9093,64.7345,64.9093,74903.0
2023-09-15 10:30:00,66.86,66.9,66.81,66.81,64125.0,64.8996,64.9384,64.851,64.851,64125.0
2023-09-15 10:35:00,66.81,66.97,66.79,66.88,61970.0,64.851,65.0063,64.8316,64.919,61970.0
2023-09-15 10:40:00,66.88,66.97,66.87,66.95,91859.0,64.919,65.0063,64.9093,64.9869,91859.0
2023-09-15 10:45:00,66.95,66.95,66.81,66.81,67832.0,64.9869,64.9869,64.851,64.851,67832.0
2023-09-15 10:50:00,66.81,66.84,66.76,66.81,74694.0,64.851,64.8801,64.8025,64.851,74694.0
2023-09-15 10:55:00,66.8,66.8,66.54,66.56,104839.0,64.8413,64.8413,64.5889,64.6084,104839.0
2023-09-15 11:00:00,66.56,66.59,66.49,66.55,58516.0,64.6084,64.6375,64.5404,64.5986,58516.0
2023-09-15 11:05:00,66.56,66.58,66.44,66.53,97447.0,64.6084,64.6278,64.4919,64.5792,97447.0
2023-09-15 11:10:00,66.53,66.56,66.45,66.45,61786.0,64.5792,64.6084,64.5016,64.5016,61786.0
2023-09-15 11:15:00,66.45,66.62,66.42,66.61,65992.0,64.5016,64.6666,64.4725,64.6569,65992.0
2023-09-15 11:20:00,66.61,66.65,66.59,66.63,37591.0,64.6569,64.6957,64.6375,64.6763,37591.0
2023-09-15 11:25:00,66.63,66.81,66.61,66.8,79989.0,64.6763,64.851,64.6569,64.8413,79989.0
2023-09-15 11:30:00,66.81,66.82,66.63,66.64,49077.0,64.851,64.8607,64.6763,64.686,49077.0
2023-09-15 11:35:00,66.64,66.69,66.61,66.67,28521.0,64.686,64.7345,64.6569,64.7151,28521.0
2023-09-15 11:40:00,66.67,66.7,66.65,66.66,41873.0,64.7151,64.7442,64.6957,64.7054,41873.0
2023-09-15 11:45:00,66.65,66.7,66.64,66.66,64268.0,64.6957,64.7442,64.686,64.7054,64268.0
2023-09-15 11:50:00,66.66,66.68,66.58,66.61,36820.0,64.7054,64.7248,64.6278,64.6569,36820.0
2023-09-15 11:55:00,66.61,66.64,66.56,66.59,76608.0,64.6569,64.686,64.6084,64.6375,76608.0
2023-09-15 12:00:00,66.59,66.6,66.55,66.56,41462.0,64.6375,64.6472,64.5986,64.6084,41462.0
2023-09-15 12:05:00,66.56,66.6,66.54,66.55,38546.0,64.6084,64.6472,64.5889,64.5986,38546.0
2023-09-15 12:10:00,66.55,66.58,66.47,66.47,62307.0,64.5986,64.6278,64.521,64.521,62307.0
2023-09-15 12:15:00,66.48,66.49,66.41,66.44,83734.0,64.5307,64.5404,64.4628,64.4919,83734.0
2023-09-15 12:20:00,66.44,66.48,66.41,66.42,66588.0,64.4919,64.5307,64.4628,64.4725,66588.0
2023-09-15 12:25:00,66.42,66.42,66.33,66.36,94925.0,64.4725,64.4725,64.3851,64.4142,94925.0
2023-09-15 12:30:00,66.35,66.37,66.33,66.34,47778.0,64.4045,64.4239,64.3851,64.3948,47778.0
2023-09-15 12:35:00,66.34,66.37,66.3,66.34,86775.0,64.3948,64.4239,64.356,64.3948,86775.0
2023-09-15 12:40:00,66.34,66.4,66.33,66.36,100461.0,64.3948,64.453,64.3851,64.4142,100461.0
2023-09-15 12:45:00,66.36,66.36,66.29,66.31,73083.0,64.4142,64.4142,64.3463,64.3657,73083.0
2023-09-15 12:50:00,66.31,66.34,66.26,66.27,108867.0,64.3657,64.3948,64.3172,64.3269,108867.0
2023-09-15 12:55:00,66.27,66.27,66.14,66.22,83709.0,64.3269,64.3269,64.2007,64.2783,83709.0
2023-09-15 13:00:00,66.22,66.22,66.04,66.04,104619.0,64.2783,64.2783,64.1036,64.1036,104619.0
2023-09-15 13:05:00,66.05,66.07,65.98,66.02,150802.0,64.1133,64.1327,64.0454,64.0842,150802.0
2023-09-15 13:10:00,66.02,66.17,65.98,66.15,103263.0,64.0842,64.2298,64.0454,64.2104,103263.0
2023-09-15 13:15:00,66.15,66.22,66.15,66.22,77406.0,64.2104,64.2783,64.2104,64.2783,77406.0
2023-09-15 13:20:00,66.22,66.23,66.09,66.11,91098.0,64.2783,64.288,64.1521,64.1715,91098.0
2023-09-15 13:25:00,66.1,66.14,66.04,66.13,67363.0,64.1618,64.2007,64.1036,64.191,67363.0
2023-09-15 13:30:00,66.13,66.17,66.08,66.17,42669.0,64.191,64.2298,64.1424,64.2298,42669.0
2023-09-15 13:35:00,66.17,66.29,66.16,66.28,31660.0,64.2298,64.3463,64.2201,64.3366,31660.0
2023-09-15 13:40:00,66.29,66.36,66.28,66.34,42590.0,64.3463,64.4142,64.3366,64.3948,42590.0
2023-09-15 13:45:00,66.35,66.38,66.34,66.37,40096.0,64.4045,64.4336,64.3948,64.4239,40096.0
2023-09-15 13:50:00,66.36,66.38,66.33,66.34,34350.0,64.4142,64.4336,64.3851,64.3948,34350.0
2023-09-15 13:55:00,66.34,66.36,66.32,66.33,27589.0,64.3948,64.4142,64.3754,64.3851,27589.0
2023-09-15 14:00:00,66.32,66.33,66.13,66.19,65321.0,64.3754,64.3851,64.191,64.2492,65321.0
2023-09-15 14:05:00,66.18,66.21,66.13,66.14,30138.0,64.2395,64.2686,64.191,64.2007,30138.0
2023-09-15 14:10:00,66.13,66.13,66.06,66.08,37162.0,64.191,64.191,64.123,64.1424,37162.0
2023-09-15 14:15:00,66.08,66.14,66.08,66.13,35855.0,64.1424,64.2007,64.1424,64.191,35855.0
2023-09-15 14:20:00,66.12,66.24,66.11,66.23,54579.0,64.1813,64.2977,64.1715,64.288,54579.0
2023-09-15 14:25:00,66.24,66.24,66.19,66.23,65223.0,64.2977,64.2977,64.2492,64.288,65223.0
2023-09-15 14:30:00,66.23,66.28,66.21,66.24,69784.0,64.288,64.3366,64.2686,64.2977,69784.0
2023-09-15 14:35:00,66.23,66.3,66.21,66.26,79267.0,64.288,64.356,64.2686,64.3172,79267.0
2023-09-15 14:40:00,66.25,66.29,66.23,66.29,68401.0,64.3074,64.3463,64.288,64.3463,68401.0
2023-09-15 14:45:00,66.28,66.3,66.25,66.28,46561.0,64.3366,64.356,64.3074,64.3366,46561.0
2023-09-15 14:50:00,66.28,66.3,66.24,66.25,45869.0,64.3366,64.356,64.2977,64.3074,45869.0
2023-09-15 14:55:00,66.26,66.27,66.23,66.26,46792.0,64.3172,64.3269,64.288,64.3172,46792.0
2023-09-15 15:00:00,66.26,66.28,66.13,66.15,51167.0,64.3172,64.3366,64.191,64.2104,51167.0
2023-09-15 15:05:00,66.15,66.16,66.04,66.06,56604.0,64.2104,64.2201,64.1036,64.123,56604.0
2023-09-15 15:10:00,66.06,66.13,66.05,66.13,41116.0,64.123,64.191,64.1133,64.191,41116.0
2023-09-15 15:15:00,66.12,66.2,66.11,66.19,43317.0,64.1813,64.2589,64.1715,64.2492,43317.0
2023-09-15 15:20:00,66.19,66.2,66.11,66.17,70781.0,64.2492,64.2589,64.1715,64.2298,70781.0
2023-09-15 15:25:00,66.18,66.19,66.11,66.15,73514.0,64.2395,64.2492,64.1715,64.2104,73514.0
2023-09-15 15:30:00,66.15,66.21,66.14,66.2,78598.0,64.2104,64.2686,64.2007,64.2589,78598.0
2023-09-15 15:35:00,66.21,66.36,66.21,66.31,167904.0,64.2686,64.4142,64.2686,64.3657,167904.0
2023-09-15 15:40:00,66.31,66.36,66.29,66.36,144998.0,64.3657,64.4142,64.3463,64.4142,144998.0
2023-09-15 15:45:00,66.35,66.35,66.26,66.33,263601.0,64.4045,64.4045,64.3172,64.3851,263601.0
2023-09-15 15:50:00,66.34,66.52,66.3,66.47,428134.0,64.3948,64.5695,64.356,64.521,428134.0
2023-09-15 15:55:00,66.47,66.52,66.0,66.15,1088758.0,64.521,64.5695,64.0648,64.2104,1088758.0
2023-09-18 09:30:00,67.13,67.14,66.72,66.93,302560.0,65.1616,65.1713,64.7637,64.9675,302560.0
2023-09-18 09:35:00,66.93,66.98,66.6,66.86,140023.0,64.9675,65.016,64.6472,64.8996,140023.0
2023-09-18 09:40:00,66.88,66.95,66.5,66.51,98316.0,64.919,64.9869,64.5501,64.5598,98316.0
2023-09-18 09:45:00,66.5,66.58,66.09,66.1,123990.0,64.5501,64.6278,64.1521,64.1618,123990.0
2023-09-18 09:50:00,66.11,66.25,65.98,66.15,128064.0,64.1715,64.3074,64.0454,64.2104,128064.0
2023-09-18 09:55:00,66.15,66.15,65.99,66.0,78710.0,64.2104,64.2104,64.0551,64.0648,78710.0
2023-09-18 10:00:00,66.02,66.33,66.01,66.17,87695.0,64.0842,64.3851,64.0745,64.2298,87695.0
2023-09-18 10:05:00,66.17,66.26,66.07,66.15,99146.0,64.2298,64.3172,64.1327,64.2104,99146.0
2023-09-18 10:10:00,66.13,66.21,66.04,66.05,40542.0,64.191,64.2686,64.1036,64.1133,40542.0
2023-09-18 10:15:00,66.05,66.24,66.02,66.2,86951.0,64.1133,64.2977,64.0842,64.2589,86951.0
2023-09-18 10:20:00,66.2,66.25,66.14,66.2,92296.0,64.2589,64.3074,64.2007,64.2589,92296.0
2023-09-18 10:25:00,66.21,66.36,66.21,66.33,73804.0,64.2686,64.4142,64.2686,64.3851,73804.0
2023-09-18 10:30:00,66.32,66.65,66.32,66.63,120107.0,64.3754,64.6957,64.3754,64.6763,120107.0
2023-09-18 10:35:00,66.63,66.77,66.57,66.6,99384.0,64.6763,64.8122,64.6181,64.6472,99384.0
2023-09-18 10:40:00,66.62,66.63,66.39,66.49,74045.0,64.6666,64.6763,64.4433,64.5404,74045.0
2023-09-18 10:45:00,66.49,66.53,66.43,66.51,44990.0,64.5404,64.5792,64.4822,64.5598,44990.0
2023-09-18 10:50:00,66.51,66.55,66.42,66.42,45765.0,64.5598,64.5986,64.4725,64.4725,45765.0
2023-09-18 10:55:00,66.43,66.47,66.37,66.38,62810.0,64.4822,64.521,64.4239,64.4336,62810.0
2023-09-18 11:00:00,66.37,66.38,66.29,66.33,68562.0,64.4239,64.4336,64.3463,64.3851,68562.0
2023-09-18 11:05:00,66.32,66.35,66.24,66.26,54911.0,64.3754,64.4045,64.2977,64.3172,54911.0
2023-09-18 11:10:00,66.26,66.26,66.13,66.15,60236.0,64.3172,64.3172,64.191,64.2104,60236.0
2023-09-18 11:15:00,66.14,66.16,66.06,66.1,64945.0,64.2007,64.2201,64.123,64.1618,64945.0
2023-09-18 11:20:00,66.1,66.14,66.05,66.12,48039.0,64.1618,64.2007,64.1133,64.1813,48039.0
2023-09-18 11:25:00,66.1,66.12,66.03,66.07,41946.0,64.1618,64.1813,64.0939,64.1327,41946.0
2023-09-18 11:30:00,66.06,66.11,66.05,66.08,45283.0,64.123,64.1715,64.1133,64.1424,45283.0
2023-09-18 11:35:00,66.09,66.16,66.06,66.14,38832.0,64.1521,64.2201,64.123,64.2007,38832.0
2023-09-18 11:40:00,66.14,66.21,66.12,66.21,56846.0,64.2007,64.2686,64.1813,64.2686,56846.0
2023-09-18 11:45:00,66.2,66.27,66.18,66.25,56438.0,64.2589,64.3269,64.2395,64.3074,56438.0
2023-09-18 11:50:00,66.25,66.25,66.21,66.23,53861.0,64.3074,64.3074,64.2686,64.288,53861.0
2023-09-18 11:55:00,66.24,66.26,66.12,66.17,63724.0,64.2977,64.3172,64.1813,64.2298,63724.0
2023-09-18 12:00:00,66.17,66.17,66.08,66.13,41468.0,64.2298,64.2298,64.1424,64.191,41468.0
2023-09-18 12:05:00,66.11,66.13,66.07,66.09,27645.0,64.1715,64.191,64.1327,64.1521,27645.0
2023-09-18 12:10:00,66.09,66.12,66.07,66.09,41581.0,64.1521,64.1813,64.1327,64.1521,41581.0
2023-09-18 12:15:00,66.09,66.11,66.06,66.08,72319.0,64.1521,64.1715,64.123,64.1424,72319.0
2023-09-18 12:20:00,66.08,66.12,66.03,66.09,164040.0,64.1424,64.1813,64.0939,64.1521,164040.0
2023-09-18 12:25:00,66.1,66.11,66.02,66.06,61326.0,64.1618,64.1715,64.0842,64.123,61326.0
2023-09-18 12:30:00,66.07,66.12,66.05,66.07,53453.0,64.1327,64.1813,64.1133,64.1327,53453.0
2023-09-18 12:35:00,66.07,66.08,66.0,66.01,36029.0,64.1327,64.1424,64.0648,64.0745,36029.0
2023-09-18 12:40:00,66.01,66.03,65.96,65.98,71420.0,64.0745,64.0939,64.0259,64.0454,71420.0
2023-09-18 12:45:00,65.97,65.99,65.93,65.97,51204.0,64.0357,64.0551,63.9968,64.0357,51204.0
2023-09-18 12:50:00,65.97,65.98,65.83,65.84,46286.0,64.0357,64.0454,63.8998,63.9095,46286.0
2023-09-18 12:55:00,65.85,65.86,65.73,65.76,61713.0,63.9192,63.9289,63.8027,63.8318,61713.0
2023-09-18 13:00:00,65.76,65.76,65.67,65.69,32153.0,63.8318,63.8318,63.7445,63.7639,32153.0
2023-09-18 13:05:00,65.69,65.69,65.54,65.54,45322.0,63.7639,63.7639,63.6183,63.6183,45322.0
2023-09-18 13:10:00,65.54,65.62,65.54,65.57,40670.0,63.6183,63.6959,63.6183,63.6474,40670.0
2023-09-18 13:15:00,65.56,65.57,65.47,65.51,54300.0,63.6377,63.6474,63.5503,63.5891,54300.0
2023-09-18 13:20:00,65.52,65.59,65.52,65.57,44630.0,63.5988,63.6668,63.5988,63.6474,44630.0
2023-09-18 13:25:00,65.58,65.6,65.52,65.55,41375.0,63.6571,63.6765,63.5988,63.628,41375.0
2023-09-18 13:30:00,65.55,65.6,65.55,65.58,27480.0,63.628,63.6765,63.628,63.6571,27480.0
2023-09-18 13:35:00,65.58,65.68,65.55,65.64,74767.0,63.6571,63.7542,63.628,63.7153,74767.0
2023-09-18 13:40:00,65.64,65.67,65.63,65.66,22028.0,63.7153,63.7445,63.7056,63.7347,22028.0
2023-09-18 13:45:00,65.67,65.72,65.65,65.7,27400.0,63.7445,63.793,63.725,63.7736,27400.0
2023-09-18 13:50:00,65.69,65.71,65.65,65.7,58954.0,63.7639,63.7833,63.725,63.7736,58954.0
2023-09-18 13:55:00,65.71,65.71,65.63,65.64,40985.0,63.7833,63.7833,63.7056,63.7153,40985.0
2023-09-18 14:00:00,65.64,65.67,65.63,65.64,32852.0,63.7153,63.7445,63.7056,63.7153,32852.0
2023-09-18 14:05:00,65.64,65.7,65.61,65.62,29378.0,63.7153,63.7736,63.6862,63.6959,29378.0
2023-09-18 14:10:00,65.62,65.68,65.58,65.67,18345.0,63.6959,63.7542,63.6571,63.7445,18345.0
2023-09-18 14:15:00,65.68,65.78,65.67,65.74,53550.0,63.7542,63.8512,63.7445,63.8124,53550.0
2023-09-18 14:20:00,65.74,65.8,65.74,65.78,47413.0,63.8124,63.8706,63.8124,63.8512,47413.0
2023-09-18 14:25:00,65.78,65.87,65.77,65.84,52670.0,63.8512,63.9386,63.8415,63.9095,52670.0
2023-09-18 14:30:00,65.84,65.91,65.82,65.89,33144.0,63.9095,63.9774,63.8901,63.958,33144.0
2023-09-18 14:35:00,65.9,65.95,65.88,65.94,66199.0,63.9677,64.0162,63.9483,64.0065,66199.0
2023-09-18 14:40:00,65.94,65.97,65.91,65.97,46346.0,64.0065,64.0357,63.9774,64.0357,46346.0
2023-09-18 14:45:00,65.97,65.98,65.95,65.97,44926.0,64.0357,64.0454,64.0162,64.0357,44926.0
2023-09-18 14:50:00,65.97,66.12,65.94,66.02,215538.0,64.0357,64.1813,64.0065,64.0842,215538.0
2023-09-18 14:55:00,66.03,66.07,65.98,66.03,59519.0,64.0939,64.1327,64.0454,64.0939,59519.0
2023-09-18 15:00:00,66.03,66.08,66.0,66.08,42008.0,64.0939,64.1424,64.0648,64.1424,42008.0
2023-09-18 15:05:00,66.08,66.2,66.07,66.2,87998.0,64.1424,64.2589,64.1327,64.2589,87998.0
2023-09-18 15:10:00,66.2,66.25,66.15,66.21,113471.0,64.2589,64.3074,64.2104,64.2686,113471.0
2023-09-18 15:15:00,66.2,66.28,66.2,66.22,66943.0,64.2589,64.3366,64.2589,64.2783,66943.0
2023-09-18 15:20:00,66.22,66.25,66.17,66.21,66514.0,64.2783,64.3074,64.2298,64.2686,66514.0
2023-09-18 15:25:00,66.2,66.28,66.2,66.28,83818.0,64.2589,64.3366,64.2589,64.3366,83818.0
2023-09-18 15:30:00,66.28,66.29,66.19,66.23,91659.0,64.3366,64.3463,64.2492,64.288,91659.0
2023-09-18 15:35:00,66.22,66.25,66.17,66.2,85669.0,64.2783,64.3074,64.2298,64.2589,85669.0
2023-09-18 15:40:00,66.2,66.26,66.17,66.19,123487.0,64.2589,64.3172,64.2298,64.2492,123487.0
2023-09-18 15:45:00,66.19,66.2,66.07,66.07,164208.0,64.2492,64.2589,64.1327,64.1327,164208.0
2023-09-18 15:50:00,66.07,66.24,66.06,66.23,177662.0,64.1327,64.2977,64.123,64.288,177662.0
2023-09-18 15:55:00,66.23,66.35,66.22,66.31,388109.0,64.288,64.4045,64.2783,64.3657,388109.0
2023-09-19 09:30:00,67.19,67.21,66.83,67.0,240520.0,65.2199,65.2393,64.8704,65.0355,240520.0
2023-09-19 09:35:00,67.03,67.03,66.77,66.93,103225.0,65.0646,65.0646,64.8122,64.9675,103225.0
2023-09-19 09:40:00,66.94,66.95,66.49,66.58,187942.0,64.9772,64.9869,64.5404,64.6278,187942.0
2023-09-19 09:45:00,66.6,66.74,66.5,66.55,97640.0,64.6472,64.7831,64.5501,64.5986,97640.0
2023-09-19 09:50:00,66.53,66.58,66.46,66.53,97395.0,64.5792,64.6278,64.5113,64.5792,97395.0
2023-09-19 09:55:00,66.53,66.6,66.31,66.43,69739.0,64.5792,64.6472,64.3657,64.4822,69739.0
2023-09-19 10:00:00,66.43,66.52,66.39,66.39,84092.0,64.4822,64.5695,64.4433,64.4433,84092.0
2023-09-19 10:05:00,66.4,66.49,66.36,66.44,55498.0,64.453,64.5404,64.4142,64.4919,55498.0
2023-09-19 10:10:00,66.44,66.46,66.39,66.42,36060.0,64.4919,64.5113,64.4433,64.4725,36060.0
2023-09-19 10:15:00,66.4,66.4,66.3,66.34,52094.0,64.453,64.453,64.356,64.3948,52094.0
2023-09-19 10:20:00,66.34,66.38,66.2,66.2,87781.0,64.3948,64.4336,64.2589,64.2589,87781.0
2023-09-19 10:25:00,66.21,66.23,66.17,66.22,32068.0,64.2686,64.288,64.2298,64.2783,32068.0
2023-09-19 10:30:00,66.24,66.24,66.11,66.13,58139.0,64.2977,64.2977,64.1715,64.191,58139.0
2023-09-19 10:35:00,66.13,66.28,66.12,66.15,52380.0,64.191,64.3366,64.1813,64.2104,52380.0
2023-09-19 10:40:00,66.15,66.29,66.14,66.26,61819.0,64.2104,64.3463,64.2007,64.3172,61819.0
2023-09-19 10:45:00,66.26,66.37,66.24,66.27,46407.0,64.3172,64.4239,64.2977,64.3269,46407.0
2023-09-19 10:50:00,66.27,66.27,66.15,66.16,50088.0,64.3269,64.3269,64.2104,64.2201,50088.0
2023-09-19 10:55:00,66.16,66.21,66.11,66.15,58816.0,64.2201,64.2686,64.1715,64.2104,58816.0
2023-09-19 11:00:00,66.15,66.19,66.06,66.18,93002.0,64.2104,64.2492,64.123,64.2395,93002.0
2023-09-19 11:05:00,66.18,66.22,66.09,66.16,65244.0,64.2395,64.2783,64.1521,64.2201,65244.0
2023-09-19 11:10:00,66.15,66.31,66.1,66.29,60098.0,64.2104,64.3657,64.1618,64.3463,60098.0
2023-09-19 11:15:00,66.3,66.3,66.18,66.24,30544.0,64.356,64.356,64.2395,64.2977,30544.0
2023-09-19 11:20:00,66.23,66.23,66.14,66.15,23469.0,64.288,64.288,64.2007,64.2104,23469.0
2023-09-19 11:25:00,66.15,66.16,66.1,66.14,24411.0,64.2104,64.2201,64.1618,64.2007,24411.0
2023-09-19 11:30:00,66.14,66.17,66.12,66.13,24080.0,64.2007,64.2298,64.1813,64.191,24080.0
2023-09-19 11:35:00,66.14,66.23,66.13,66.15,37998.0,64.2007,64.288,64.191,64.2104,37998.0
2023-09-19 11:40:00,66.16,66.17,66.08,66.11,54505.0,64.2201,64.2298,64.1424,64.1715,54505.0
2023-09-19 11:45:00,66.1,66.12,66.01,66.02,54025.0,64.1618,64.1813,64.0745,64.0842,54025.0
2023-09-19 11:50:00,66.02,66.04,65.95,66.0,64497.0,64.0842,64.1036,64.0162,64.0648,64497.0
2023-09-19 11:55:00,65.98,66.0,65.94,65.99,69179.0,64.0454,64.0648,64.0065,64.0551,69179.0
2023-09-19 12:00:00,65.99,65.99,65.9,65.93,50034.0,64.0551,64.0551,63.9677,63.9968,50034.0
2023-09-19 12:05:00,65.92,65.95,65.87,65.94,55380.0,63.9871,64.0162,63.9386,64.0065,55380.0
2023-09-19 12:10:00,65.94,65.99,65.93,65.95,28641.0,64.0065,64.0551,63.9968,64.0162,28641.0
2023-09-19 12:15:00,65.95,65.98,65.88,65.91,33843.0,64.0162,64.0454,63.9483,63.9774,33843.0
2023-09-19 12:20:00,65.91,65.92,65.83,65.84,38331.0,63.9774,63.9871,63.8998,63.9095,38331.0
2023-09-19 12:25:00,65.84,65.87,65.74,65.76,53683.0,63.9095,63.9386,63.8124,63.8318,53683.0
2023-09-19 12:30:00,65.77,65.77,65.68,65.69,67259.0,63.8415,63.8415,63.7542,63.7639,67259.0
2023-09-19 12:35:00,65.7,65.74,65.63,65.66,100555.0,63.7736,63.8124,63.7056,63.7347,100555.0
2023-09-19 12:40:00,65.67,65.71,65.66,65.7,39787.0,63.7445,63.7833,63.7347,63.7736,39787.0
2023-09-19 12:45:00,65.7,65.7,65.59,65.63,65935.0,63.7736,63.7736,63.6668,63.7056,65935.0
2023-09-19 12:50:00,65.63,65.63,65.53,65.58,72824.0,63.7056,63.7056,63.6086,63.6571,72824.0
2023-09-19 12:55:00,65.57,65.6,65.54,65.55,35558.0,63.6474,63.6765,63.6183,63.628,35558.0
2023-09-19 13:00:00,65.55,65.57,65.47,65.51,60134.0,63.628,63.6474,63.5503,63.5891,60134.0
2023-09-19 13:05:00,65.52,65.54,65.45,65.47,60162.0,63.5988,63.6183,63.5309,63.5503,60162.0
2023-09-19 13:10:00,65.47,65.47,65.38,65.45,44379.0,63.5503,63.5503,63.463,63.5309,44379.0
2023-09-19 13:15:00,65.46,65.48,65.4,65.47,30691.0,63.5406,63.56,63.4824,63.5503,30691.0
2023-09-19 13:20:00,65.47,65.52,65.46,65.51,26227.0,63.5503,63.5988,63.5406,63.5891,26227.0
2023-09-19 13:25:00,65.5,65.55,65.5,65.53,35517.0,63.5794,63.628,63.5794,63.6086,35517.0
2023-09-19 13:30:00,65.54,65.68,65.54,65.65,65343.0,63.6183,63.7542,63.6183,63.725,65343.0
2023-09-19 13:35:00,65.65,65.65,65.6,65.61,44321.0,63.725,63.725,63.6765,63.6862,44321.0
2023-09-19 13:40:00,65.61,65.62,65.53,65.55,53448.0,63.6862,63.6959,63.6086,63.628,53448.0
2023-09-19 13:45:00,65.55,65.6,65.53,65.58,23487.0,63.628,63.6765,63.6086,63.6571,23487.0
2023-09-19 13:50:00,65.59,65.64,65.56,65.63,25175.0,63.6668,63.7153,63.6377,63.7056,25175.0
2023-09-19 13:55:00,65.63,65.63,65.57,65.6,27746.0,63.7056,63.7056,63.6474,63.6765,27746.0
2023-09-19 14:00:00,65.6,65.62,65.52,65.55,32796.0,63.6765,63.6959,63.5988,63.628,32796.0
2023-09-19 14:05:00,65.55,65.65,65.53,65.6,45119.0,63.628,63.725,63.6086,63.6765,45119.0
2023-09-19 14:10:00,65.59,65.65,65.57,65.58,35106.0,63.6668,63.725,63.6474,63.6571,35106.0
2023-09-19 14:15:00,65.57,65.57,65.48,65.49,33716.0,63.6474,63.6474,63.56,63.5697,33716.0
2023-09-19 14:20:00,65.5,65.51,65.45,65.46,27089.0,63.5794,63.5891,63.5309,63.5406,27089.0
2023-09-19 14:25:00,65.46,65.47,65.41,65.46,35363.0,63.5406,63.5503,63.4921,63.5406,35363.0
2023-09-19 14:30:00,65.45,65.47,65.4,65.46,35079.0,63.5309,63.5503,63.4824,63.5406,35079.0
2023-09-19 14:35:00,65.47,65.59,65.46,65.53,54970.0,63.5503,63.6668,63.5406,63.6086,54970.0
2023-09-19 14:40:00,65.53,65.56,65.5,65.55,26917.0,63.6086,63.6377,63.5794,63.628,26917.0
2023-09-19 14:45:00,65.55,65.56,65.46,65.47,38431.0,63.628,63.6377,63.5406,63.5503,38431.0
2023-09-19 14:50:00,65.47,65.48,65.42,65.45,31173.0,63.5503,63.56,63.5018,63.5309,31173.0
2023-09-19 14:55:00,65.44,65.46,65.39,65.41,30269.0,63.5212,63.5406,63.4727,63.4921,30269.0
2023-09-19 15:00:00,65.41,65.51,65.4,65.51,65168.0,63.4921,63.5891,63.4824,63.5891,65168.0
2023-09-19 15:05:00,65.51,65.54,65.42,65.51,61942.0,63.5891,63.6183,63.5018,63.5891,61942.0
2023-09-19 15:10:00,65.52,65.55,65.43,65.46,64455.0,63.5988,63.628,63.5115,63.5406,64455.0
2023-09-19 15:15:00,65.46,65.5,65.43,65.46,45696.0,63.5406,63.5794,63.5115,63.5406,45696.0
2023-09-19 15:20:00,65.46,65.47,65.41,65.47,43875.0,63.5406,63.5503,63.4921,63.5503,43875.0
2023-09-19 15:25:00,65.46,65.51,65.46,65.49,40614.0,63.5406,63.5891,63.5406,63.5697,40614.0
2023-09-19 15:30:00,65.49,65.56,65.48,65.55,61317.0,63.5697,63.6377,63.56,63.628,61317.0
2023-09-19 15:35:00,65.55,65.63,65.54,65.61,77227.0,63.628,63.7056,63.6183,63.6862,77227.0
2023-09-19 15:40:00,65.62,65.79,65.6,65.79,144220.0,63.6959,63.8609,63.6765,63.8609,144220.0
2023-09-19 15:45:00,65.78,65.88,65.78,65.83,162955.0,63.8512,63.9483,63.8512,63.8998,162955.0
2023-09-19 15:50:00,65.82,65.91,65.79,65.87,202214.0,63.8901,63.9774,63.8609,63.9386,202214.0
2023-09-19 15:55:00,65.87,65.91,65.78,65.79,616896.0,63.9386,63.9774,63.8512,63.8609,616896.0
2023-09-20 09:30:00,65.37,65.96,65.22,65.88,202347.0,63.4532,64.0259,63.3076,63.9483,202347.0
2023-09-20 09:35:00,65.88,65.95,65.76,65.84,72021.0,63.9483,64.0162,63.8318,63.9095,72021.0
2023-09-20 09:40:00,65.85,65.88,65.68,65.75,109201.0,63.9192,63.9483,63.7542,63.8221,109201.0
2023-09-20 09:45:00,65.78,65.85,65.72,65.79,72530.0,63.8512,63.9192,63.793,63.8609,72530.0
2023-09-20 09:50:00,65.78,65.88,65.7,65.74,70122.0,63.8512,63.9483,63.7736,63.8124,70122.0
2023-09-20 09:55:00,65.75,65.76,65.59,65.66,77729.0,63.8221,63.8318,63.6668,63.7347,77729.0
2023-09-20 10:00:00,65.66,65.77,65.62,65.76,120021.0,63.7347,63.8415,63.6959,63.8318,120021.0
2023-09-20 10:05:00,65.75,65.94,65.73,65.89,98271.0,63.8221,64.0065,63.8027,63.958,98271.0
2023-09-20 10:10:00,65.88,65.89,65.74,65.77,39035.0,63.9483,63.958,63.8124,63.8415,39035.0
2023-09-20 10:15:00,65.76,65.78,65.65,65.7,36792.0,63.8318,63.8512,63.725,63.7736,36792.0
2023-09-20 10:20:00,65.71,65.74,65.66,65.67,30188.0,63.7833,63.8124,63.7347,63.7445,30188.0
2023-09-20 10:25:00,65.69,65.71,65.55,65.55,33280.0,63.7639,63.7833,63.628,63.628,33280.0
2023-09-20 10:30:00,65.56,65.63,65.48,65.53,66755.0,63.6377,63.7056,63.56,63.6086,66755.0
2023-09-20 10:35:00,65.52,65.52,65.27,65.3,65745.0,63.5988,63.5988,63.3562,63.3853,65745.0
2023-09-20 10:40:00,65.31,65.38,65.23,65.31,72835.0,63.395,63.463,63.3174,63.395,72835.0
2023-09-20 10:45:00,65.31,65.44,65.29,65.33,58833.0,63.395,63.5212,63.3756,63.4144,58833.0
2023-09-20 10:50:00,65.32,65.34,65.27,65.29,19945.0,63.4047,63.4241,63.3562,63.3756,19945.0
2023-09-20 10:55:00,65.31,65.45,65.3,65.41,100029.0,63.395,63.5309,63.3853,63.4921,100029.0
2023-09-20 11:00:00,65.41,65.52,65.41,65.47,69431.0,63.4921,63.5988,63.4921,63.5503,69431.0
2023-09-20 11:05:00,65.47,65.53,65.45,65.52,25668.0,63.5503,63.6086,63.5309,63.5988,25668.0
2023-09-20 11:10:00,65.52,65.69,65.51,65.62,67686.0,63.5988,63.7639,63.5891,63.6959,67686.0
2023-09-20 11:15:00,65.61,65.68,65.59,65.66,30991.0,63.6862,63.7542,63.6668,63.7347,30991.0
2023-09-20 11:20:00,65.67,65.72,65.65,65.69,28447.0,63.7445,63.793,63.725,63.7639,28447.0
2023-09-20 11:25:00,65.69,65.69,65.51,65.53,88859.0,63.7639,63.7639,63.5891,63.6086,88859.0
2023-09-20 11:30:00,65.53,65.54,65.38,65.48,154575.0,63.6086,63.6183,63.463,63.56,154575.0
2023-09-20 11:35:00,65.49,65.49,65.31,65.37,57852.0,63.5697,63.5697,63.395,63.4532,57852.0
2023-09-20 11:40:00,65.36,65.44,65.28,65.28,45750.0,63.4435,63.5212,63.3659,63.3659,45750.0
2023-09-20 11:45:00,65.28,65.32,65.18,65.18,48591.0,63.3659,63.4047,63.2688,63.2688,48591.0
2023-09-20 11:50:00,65.19,65.19,65.1,65.14,63733.0,63.2785,63.2785,63.1912,63.23,63733.0
2023-09-20 11:55:00,65.15,65.19,65.09,65.16,56532.0,63.2397,63.2785,63.1815,63.2494,56532.0
2023-09-20 12:00:00,65.17,65.2,65.15,65.19,48618.0,63.2591,63.2882,63.2397,63.2785,48618.0
2023-09-20 12:05:00,65.19,65.19,65.15,65.16,32888.0,63.2785,63.2785,63.2397,63.2494,32888.0
2023-09-20 12:10:00,65.16,65.18,65.12,65.17,24438.0,63.2494,63.2688,63.2106,63.2591,24438.0
2023-09-20 12:15:00,65.17,65.24,65.14,65.24,22646.0,63.2591,63.3271,63.23,63.3271,22646.0
2023-09-20 12:20:00,65.23,65.26,65.22,65.23,21355.0,63.3174,63.3465,63.3076,63.3174,21355.0
2023-09-20 12:25:00,65.25,65.31,65.2,65.31,37664.0,63.3368,63.395,63.2882,63.395,37664.0
2023-09-20 12:30:00,65.31,65.32,65.28,65.28,13212.0,63.395,63.4047,63.3659,63.3659,13212.0
2023-09-20 12:35:00,65.28,65.3,65.24,65.25,41678.0,63.3659,63.3853,63.3271,63.3368,41678.0
2023-09-20 12:40:00,65.25,65.27,65.21,65.21,18827.0,63.3368,63.3562,63.2979,63.2979,18827.0
2023-09-20 12:45:00,65.21,65.25,65.18,65.25,39132.0,63.2979,63.3368,63.2688,63.3368,39132.0
2023-09-20 12:50:00,65.23,65.29,65.2,65.24,18454.0,63.3174,63.3756,63.2882,63.3271,18454.0
2023-09-20 12:55:00,65.24,65.27,65.23,65.26,10034.0,63.3271,63.3562,63.3174,63.3465,10034.0
2023-09-20 13:00:00,65.25,65.28,65.25,65.27,18832.0,63.3368,63.3659,63.3368,63.3562,18832.0
2023-09-20 13:05:00,65.26,65.29,65.26,65.27,17453.0,63.3465,63.3756,63.3465,63.3562,17453.0
2023-09-20 13:10:00,65.27,65.28,65.21,65.21,26165.0,63.3562,63.3659,63.2979,63.2979,26165.0
2023-09-20 13:15:00,65.21,65.23,65.2,65.22,15130.0,63.2979,63.3174,63.2882,63.3076,15130.0
2023-09-20 13:20:00,65.22,65.23,65.17,65.19,20818.0,63.3076,63.3174,63.2591,63.2785,20818.0
2023-09-20 13:25:00,65.17,65.2,65.17,65.18,18935.0,63.2591,63.2882,63.2591,63.2688,18935.0
2023-09-20 13:30:00,65.18,65.2,65.14,65.14,31759.0,63.2688,63.2882,63.23,63.23,31759.0
2023-09-20 13:35:00,65.13,65.18,65.1,65.14,29701.0,63.2203,63.2688,63.1912,63.23,29701.0
2023-09-20 13:40:00,65.14,65.15,65.1,65.11,28797.0,63.23,63.2397,63.1912,63.2009,28797.0
2023-09-20 13:45:00,65.11,65.17,65.09,65.14,26852.0,63.2009,63.2591,63.1815,63.23,26852.0
2023-09-20 13:50:00,65.14,65.15,65.07,65.11,41460.0,63.23,63.2397,63.162,63.2009,41460.0
2023-09-20 13:55:00,65.1,65.17,65.09,65.14,20227.0,63.1912,63.2591,63.1815,63.23,20227.0
2023-09-20 14:00:00,65.13,65.14,64.87,65.03,86782.0,63.2203,63.23,62.9679,63.1232,86782.0
2023-09-20 14:05:00,65.01,65.16,64.95,65.03,27476.0,63.1038,63.2494,63.0456,63.1232,27476.0
2023-09-20 14:10:00,65.04,65.14,64.99,65.14,46821.0,63.1329,63.23,63.0844,63.23,46821.0
2023-09-20 14:15:00,65.13,65.17,65.04,65.04,48906.0,63.2203,63.2591,63.1329,63.1329,48906.0
2023-09-20 14:20:00,65.05,65.12,65.02,65.1,50250.0,63.1426,63.2106,63.1135,63.1912,50250.0
2023-09-20 14:25:00,65.09,65.16,65.05,65.1,27152.0,63.1815,63.2494,63.1426,63.1912,27152.0
2023-09-20 14:30:00,65.11,65.28,65.11,65.16,63020.0,63.2009,63.3659,63.2009,63.2494,63020.0
2023-09-20 14:35:00,65.16,65.23,65.14,65.16,59231.0,63.2494,63.3174,63.23,63.2494,59231.0
2023-09-20 14:40:00,65.17,65.17,65.02,65.04,42756.0,63.2591,63.2591,63.1135,63.1329,42756.0
2023-09-20 14:45:00,65.01,65.03,64.87,64.88,53025.0,63.1038,63.1232,62.9679,62.9776,53025.0
2023-09-20 14:50:00,64.87,64.91,64.77,64.86,53873.0,62.9679,63.0067,62.8708,62.9582,53873.0
2023-09-20 14:55:00,64.85,64.97,64.84,64.89,49781.0,62.9485,63.065,62.9388,62.9873,49781.0
2023-09-20 15:00:00,64.87,64.95,64.85,64.92,44368.0,62.9679,63.0456,62.9485,63.0164,44368.0
2023-09-20 15:05:00,64.91,64.95,64.86,64.89,38415.0,63.0067,63.0456,62.9582,62.9873,38415.0
2023-09-20 15:10:00,64.91,64.94,64.71,64.71,48901.0,63.0067,63.0359,62.8126,62.8126,48901.0
2023-09-20 15:15:00,64.7,64.75,64.62,64.66,81357.0,62.8029,62.8514,62.7252,62.7641,81357.0
2023-09-20 15:20:00,64.66,64.71,64.62,64.7,60455.0,62.7641,62.8126,62.7252,62.8029,60455.0
2023-09-20 15:25:00,64.71,64.75,64.66,64.68,51623.0,62.8126,62.8514,62.7641,62.7835,51623.0
2023-09-20 15:30:00,64.69,64.7,64.46,64.47,108354.0,62.7932,62.8029,62.5699,62.5796,108354.0
2023-09-20 15:35:00,64.48,64.53,64.39,64.39,103534.0,62.5893,62.6379,62.502,62.502,103534.0
2023-09-20 15:40:00,64.39,64.49,64.38,64.45,101071.0,62.502,62.599,62.4923,62.5602,101071.0
2023-09-20 15:45:00,64.44,64.47,64.38,64.45,143069.0,62.5505,62.5796,62.4923,62.5602,143069.0
2023-09-20 15:50:00,64.45,64.46,64.35,64.37,228255.0,62.5602,62.5699,62.4632,62.4826,228255.0
2023-09-20 15:55:00,64.37,64.43,64.23,64.25,480226.0,62.4826,62.5408,62.3467,62.3661,480226.0
2023-09-21 09:30:00,64.43,64.58,64.26,64.48,191849.0,62.5408,62.6864,62.3758,62.5893,191849.0
2023-09-21 09:35:00,64.48,64.59,64.22,64.24,121978.0,62.5893,62.6961,62.337,62.3564,121978.0
2023-09-21 09:40:00,64.23,64.35,64.08,64.1,105530.0,62.3467,62.4632,62.2011,62.2205,105530.0
2023-09-21 09:45:00,64.09,64.38,64.07,64.37,106191.0,62.2108,62.4923,62.1914,62.4826,106191.0
2023-09-21 09:50:00,64.38,64.4,64.02,64.17,144257.0,62.4923,62.5117,62.1428,62.2884,144257.0
2023-09-21 09:55:00,64.17,64.18,63.82,63.86,109048.0,62.2884,62.2981,61.9487,61.9875,109048.0
2023-09-21 10:00:00,63.87,64.01,63.7,63.72,105254.0,61.9972,62.1331,61.8322,61.8516,105254.0
2023-09-21 10:05:00,63.73,63.73,63.56,63.61,218608.0,61.8613,61.8613,61.6963,61.7449,218608.0
2023-09-21 10:10:00,63.63,63.74,63.58,63.68,100922.0,61.7643,61.871,61.7157,61.8128,100922.0
2023-09-21 10:15:00,63.68,63.93,63.67,63.92,72193.0,61.8128,62.0555,61.8031,62.0458,72193.0
2023-09-21 10:20:00,63.92,64.05,63.91,63.91,89748.0,62.0458,62.172,62.0361,62.0361,89748.0
2023-09-21 10:25:00,63.9,63.91,63.7,63.71,87984.0,62.0263,62.0361,61.8322,61.8419,87984.0
2023-09-21 10:30:00,63.72,63.74,63.42,63.43,107600.0,61.8516,61.871,61.5604,61.5701,107600.0
2023-09-21 10:35:00,63.42,63.42,63.22,63.42,145135.0,61.5604,61.5604,61.3663,61.5604,145135.0
2023-09-21 10:40:00,63.42,63.44,63.23,63.24,74894.0,61.5604,61.5798,61.376,61.3857,74894.0
2023-09-21 10:45:00,63.23,63.23,63.08,63.1,121853.0,61.376,61.376,61.2304,61.2498,121853.0
2023-09-21 10:50:00,63.1,63.1,62.91,62.95,227927.0,61.2498,61.2498,61.0654,61.1042,227927.0
2023-09-21 10:55:00,62.95,63.06,62.92,62.98,78377.0,61.1042,61.211,61.0751,61.1333,78377.0
2023-09-21 11:00:00,62.96,63.13,62.88,63.11,77713.0,61.1139,61.2789,61.0363,61.2595,77713.0
2023-09-21 11:05:00,63.13,63.26,63.05,63.05,185423.0,61.2789,61.4051,61.2013,61.2013,185423.0
2023-09-21 11:10:00,63.06,63.15,62.91,62.97,59187.0,61.211,61.2983,61.0654,61.1236,59187.0
2023-09-21 11:15:00,62.97,63.09,62.94,63.05,64496.0,61.1236,61.2401,61.0945,61.2013,64496.0
2023-09-21 11:20:00,63.05,63.14,63.04,63.1,47817.0,61.2013,61.2886,61.1916,61.2498,47817.0
2023-09-21 11:25:00,63.1,63.12,62.99,63.0,40699.0,61.2498,61.2692,61.143,61.1527,40699.0
2023-09-21 11:30:00,62.99,63.08,62.98,63.06,41648.0,61.143,61.2304,61.1333,61.211,41648.0
2023-09-21 11:35:00,63.05,63.06,62.91,62.98,63002.0,61.2013,61.211,61.0654,61.1333,63002.0
2023-09-21 11:40:00,62.98,62.98,62.8,62.89,115877.0,61.1333,61.1333,60.9586,61.046,115877.0
2023-09-21 11:45:00,62.9,63.02,62.86,63.02,74088.0,61.0557,61.1722,61.0168,61.1722,74088.0
2023-09-21 11:50:00,63.02,63.03,62.85,62.86,59986.0,61.1722,61.1819,61.0071,61.0168,59986.0
2023-09-21 11:55:00,62.86,62.87,62.74,62.77,63449.0,61.0168,61.0266,60.9004,60.9295,63449.0
2023-09-21 12:00:00,62.77,62.84,62.75,62.79,47908.0,60.9295,60.9974,60.9101,60.9489,47908.0
2023-09-21 12:05:00,62.8,62.9,62.78,62.88,90619.0,60.9586,61.0557,60.9392,61.0363,90619.0
2023-09-21 12:10:00,62.88,62.92,62.84,62.88,47059.0,61.0363,61.0751,60.9974,61.0363,47059.0
2023-09-21 12:15:00,62.88,62.95,62.86,62.91,34330.0,61.0363,61.1042,61.0168,61.0654,34330.0
2023-09-21 12:20:00,62.91,63.01,62.9,62.96,40917.0,61.0654,61.1624,61.0557,61.1139,40917.0
2023-09-21 12:25:00,62.96,62.98,62.91,62.97,46362.0,61.1139,61.1333,61.0654,61.1236,46362.0
2023-09-21 12:30:00,62.98,62.98,62.88,62.97,46782.0,61.1333,61.1333,61.0363,61.1236,46782.0
2023-09-21 12:35:00,62.97,63.01,62.92,62.96,40187.0,61.1236,61.1624,61.0751,61.1139,40187.0
2023-09-21 12:40:00,62.96,62.99,62.9,62.92,29554.0,61.1139,61.143,61.0557,61.0751,29554.0
2023-09-21 12:45:00,62.91,62.94,62.88,62.92,57048.0,61.0654,61.0945,61.0363,61.0751,57048.0
2023-09-21 12:50:00,62.91,62.91,62.85,62.88,24415.0,61.0654,61.0654,61.0071,61.0363,24415.0
2023-09-21 12:55:00,62.88,62.89,62.84,62.86,46636.0,61.0363,61.046,60.9974,61.0168,46636.0
2023-09-21 13:00:00,62.85,62.9,62.82,62.86,26996.0,61.0071,61.0557,60.978,61.0168,26996.0
2023-09-21 13:05:00,62.87,62.89,62.84,62.85,30270.0,61.0266,61.046,60.9974,61.0071,30270.0
2023-09-21 13:10:00,62.85,62.99,62.84,62.99,48087.0,61.0071,61.143,60.9974,61.143,48087.0
2023-09-21 13:15:00,62.98,63.13,62.98,63.11,64767.0,61.1333,61.2789,61.1333,61.2595,64767.0
2023-09-21 13:20:00,63.11,63.11,63.06,63.09,28060.0,61.2595,61.2595,61.211,61.2401,28060.0
2023-09-21 13:25:00,63.1,63.14,63.05,63.05,38473.0,61.2498,61.2886,61.2013,61.2013,38473.0
2023-09-21 13:30:00,63.05,63.15,63.04,63.11,48816.0,61.2013,61.2983,61.1916,61.2595,48816.0
2023-09-21 13:35:00,63.1,63.2,63.07,63.17,41925.0,61.2498,61.3469,61.2207,61.3178,41925.0
2023-09-21 13:40:00,63.16,63.2,63.08,63.1,23498.0,61.308,61.3469,61.2304,61.2498,23498.0
2023-09-21 13:45:00,63.1,63.15,63.09,63.1,19879.0,61.2498,61.2983,61.2401,61.2498,19879.0
2023-09-21 13:50:00,63.1,63.15,63.1,63.11,25161.0,61.2498,61.2983,61.2498,61.2595,25161.0
2023-09-21 13:55:00,63.11,63.18,63.08,63.15,85710.0,61.2595,61.3275,61.2304,61.2983,85710.0
2023-09-21 14:00:00,63.16,63.21,63.14,63.17,27969.0,61.308,61.3566,61.2886,61.3178,27969.0
2023-09-21 14:05:00,63.16,63.21,63.15,63.18,39065.0,61.308,61.3566,61.2983,61.3275,39065.0
2023-09-21 14:10:00,63.18,63.2,63.12,63.15,41570.0,61.3275,61.3469,61.2692,61.2983,41570.0
2023-09-21 14:15:00,63.14,63.15,63.04,63.07,80443.0,61.2886,61.2983,61.1916,61.2207,80443.0
2023-09-21 14:20:00,63.07,63.1,63.03,63.1,43151.0,61.2207,61.2498,61.1819,61.2498,43151.0
2023-09-21 14:25:00,63.1,63.12,63.0,63.03,37403.0,61.2498,61.2692,61.1527,61.1819,37403.0
2023-09-21 14:30:00,63.02,63.04,62.98,63.01,45769.0,61.1722,61.1916,61.1333,61.1624,45769.0
2023-09-21 14:35:00,63.01,63.14,62.98,63.1,60499.0,61.1624,61.2886,61.1333,61.2498,60499.0
2023-09-21 14:40:00,63.1,63.14,63.08,63.11,30280.0,61.2498,61.2886,61.2304,61.2595,30280.0
2023-09-21 14:45:00,63.11,63.14,63.06,63.12,36689.0,61.2595,61.2886,61.211,61.2692,36689.0
2023-09-21 14:50:00,63.12,63.12,63.08,63.1,31975.0,61.2692,61.2692,61.2304,61.2498,31975.0
2023-09-21 14:55:00,63.1,63.11,62.98,63.0,34800.0,61.2498,61.2595,61.1333,61.1527,34800.0
2023-09-21 15:00:00,63.0,63.01,62.91,62.93,33878.0,61.1527,61.1624,61.0654,61.0848,33878.0
2023-09-21 15:05:00,62.92,62.94,62.84,62.92,74808.0,61.0751,61.0945,60.9974,61.0751,74808.0
2023-09-21 15:10:00,62.92,62.93,62.8,62.81,42646.0,61.0751,61.0848,60.9586,60.9683,42646.0
2023-09-21 15:15:00,62.8,62.81,62.67,62.69,65985.0,60.9586,60.9683,60.8324,60.8518,65985.0
2023-09-21 15:20:00,62.68,62.76,62.67,62.69,59105.0,60.8421,60.9198,60.8324,60.8518,59105.0
2023-09-21 15:25:00,62.69,62.7,62.58,62.62,111197.0,60.8518,60.8615,60.7451,60.7839,111197.0
2023-09-21 15:30:00,62.62,62.73,62.58,62.69,104187.0,60.7839,60.8907,60.7451,60.8518,104187.0
2023-09-21 15:35:00,62.69,62.82,62.68,62.74,103845.0,60.8518,60.978,60.8421,60.9004,103845.0
2023-09-21 15:40:00,62.75,62.78,62.65,62.77,145780.0,60.9101,60.9392,60.813,60.9295,145780.0
2023-09-21 15:45:00,62.77,62.84,62.75,62.78,158017.0,60.9295,60.9974,60.9101,60.9392,158017.0
2023-09-21 15:50:00,62.79,62.79,62.66,62.75,224572.0,60.9489,60.9489,60.8227,60.9101,224572.0
2023-09-21 15:55:00,62.75,62.78,62.54,62.57,772249.0,60.9101,60.9392,60.7062,60.7353,772249.0
2023-09-22 09:30:00,63.15,63.54,63.01,63.49,297507.0,61.2983,61.6769,61.1624,61.6284,297507.0
2023-09-22 09:35:00,63.49,63.58,63.3,63.53,149807.0,61.6284,61.7157,61.4439,61.6672,149807.0
2023-09-22 09:40:00,63.52,63.52,63.11,63.19,94275.0,61.6575,61.6575,61.2595,61.3372,94275.0
2023-09-22 09:45:00,63.18,63.19,62.88,63.08,153898.0,61.3275,61.3372,61.0363,61.2304,153898.0
2023-09-22 09:50:00,63.05,63.11,62.83,62.95,141853.0,61.2013,61.2595,60.9877,61.1042,141853.0
2023-09-22 09:55:00,62.95,63.2,62.94,63.2,108565.0,61.1042,61.3469,61.0945,61.3469,108565.0
2023-09-22 10:00:00,63.2,63.42,63.18,63.41,97504.0,61.3469,61.5604,61.3275,61.5507,97504.0
2023-09-22 10:05:00,63.42,63.46,63.3,63.33,114055.0,61.5604,61.5993,61.4439,61.4731,114055.0
2023-09-22 10:10:00,63.35,63.4,63.17,63.17,83376.0,61.4925,61.541,61.3178,61.3178,83376.0
2023-09-22 10:15:00,63.17,63.22,63.12,63.21,41606.0,61.3178,61.3663,61.2692,61.3566,41606.0
2023-09-22 10:20:00,63.21,63.27,63.1,63.2,68784.0,61.3566,61.4148,61.2498,61.3469,68784.0
2023-09-22 10:25:00,63.22,63.33,63.12,63.3,65888.0,61.3663,61.4731,61.2692,61.4439,65888.0
2023-09-22 10:30:00,63.32,63.43,63.26,63.41,108807.0,61.4634,61.5701,61.4051,61.5507,108807.0
2023-09-22 10:35:00,63.44,63.49,63.34,63.43,75735.0,61.5798,61.6284,61.4828,61.5701,75735.0
2023-09-22 10:40:00,63.41,63.47,63.37,63.42,61429.0,61.5507,61.609,61.5119,61.5604,61429.0
2023-09-22 10:45:00,63.41,63.47,63.37,63.4,39138.0,61.5507,61.609,61.5119,61.541,39138.0
2023-09-22 10:50:00,63.4,63.4,63.27,63.27,56033.0,61.541,61.541,61.4148,61.4148,56033.0
2023-09-22 10:55:00,63.28,63.34,63.22,63.25,39003.0,61.4245,61.4828,61.3663,61.3954,39003.0
2023-09-22 11:00:00,63.24,63.24,62.87,62.9,68775.0,61.3857,61.3857,61.0266,61.0557,68775.0
2023-09-22 11:05:00,62.9,63.02,62.83,62.93,63064.0,61.0557,61.1722,60.9877,61.0848,63064.0
2023-09-22 11:10:00,62.93,63.1,62.91,63.06,35393.0,61.0848,61.2498,61.0654,61.211,35393.0
2023-09-22 11:15:00,63.06,63.18,63.04,63.13,40179.0,61.211,61.3275,61.1916,61.2789,40179.0
2023-09-22 11:20:00,63.12,63.18,63.07,63.15,28404.0,61.2692,61.3275,61.2207,61.2983,28404.0
2023-09-22 11:25:00,63.16,63.23,63.08,63.08,36600.0,61.308,61.376,61.2304,61.2304,36600.0
2023-09-22 11:30:00,63.08,63.08,62.96,63.0,47513.0,61.2304,61.2304,61.1139,61.1527,47513.0
2023-09-22 11:35:00,63.0,63.1,62.97,63.03,102360.0,61.1527,61.2498,61.1236,61.1819,102360.0
2023-09-22 11:40:00,63.02,63.04,62.95,63.0,40399.0,61.1722,61.1916,61.1042,61.1527,40399.0
2023-09-22 11:45:00,63.0,63.02,62.96,62.96,38824.0,61.1527,61.1722,61.1139,61.1139,38824.0
2023-09-22 11:50:00,62.96,62.97,62.88,62.9,32086.0,61.1139,61.1236,61.0363,61.0557,32086.0
2023-09-22 11:55:00,62.9,62.91,62.74,62.74,52581.0,61.0557,61.0654,60.9004,60.9004,52581.0
2023-09-22 12:00:00,62.74,62.74,62.64,62.68,52740.0,60.9004,60.9004,60.8033,60.8421,52740.0
2023-09-22 12:05:00,62.68,62.71,62.56,62.56,49692.0,60.8421,60.8712,60.7256,60.7256,49692.0
2023-09-22 12:10:00,62.56,62.67,62.56,62.64,58420.0,60.7256,60.8324,60.7256,60.8033,58420.0
2023-09-22 12:15:00,62.63,62.76,62.62,62.76,44936.0,60.7936,60.9198,60.7839,60.9198,44936.0
2023-09-22 12:20:00,62.76,62.76,62.68,62.7,71559.0,60.9198,60.9198,60.8421,60.8615,71559.0
2023-09-22 12:25:00,62.7,62.7,62.6,62.63,42895.0,60.8615,60.8615,60.7645,60.7936,42895.0
2023-09-22 12:30:00,62.62,62.71,62.61,62.71,31979.0,60.7839,60.8712,60.7742,60.8712,31979.0
2023-09-22 12:35:00,62.7,62.73,62.69,62.73,21014.0,60.8615,60.8907,60.8518,60.8907,21014.0
2023-09-22 12:40:00,62.72,62.77,62.69,62.72,46428.0,60.8809,60.9295,60.8518,60.8809,46428.0
2023-09-22 12:45:00,62.73,62.8,62.72,62.77,32446.0,60.8907,60.9586,60.8809,60.9295,32446.0
2023-09-22 12:50:00,62.77,62.78,62.73,62.76,25703.0,60.9295,60.9392,60.8907,60.9198,25703.0
2023-09-22 12:55:00,62.77,62.81,62.77,62.79,44143.0,60.9295,60.9683,60.9295,60.9489,44143.0
2023-09-22 13:00:00,62.79,62.9,62.78,62.89,32345.0,60.9489,61.0557,60.9392,61.046,32345.0
2023-09-22 13:05:00,62.9,62.92,62.85,62.85,181676.0,61.0557,61.0751,61.0071,61.0071,181676.0
2023-09-22 13:10:00,62.86,62.93,62.84,62.89,49885.0,61.0168,61.0848,60.9974,61.046,49885.0
2023-09-22 13:15:00,62.89,62.93,62.87,62.91,44312.0,61.046,61.0848,61.0266,61.0654,44312.0
2023-09-22 13:20:00,62.9,62.91,62.76,62.79,47991.0,61.0557,61.0654,60.9198,60.9489,47991.0
2023-09-22 13:25:00,62.8,62.8,62.69,62.69,32509.0,60.9586,60.9586,60.8518,60.8518,32509.0
2023-09-22 13:30:00,62.68,62.71,62.66,62.69,36790.0,60.8421,60.8712,60.8227,60.8518,36790.0
2023-09-22 13:35:00,62.69,62.78,62.66,62.69,56185.0,60.8518,60.9392,60.8227,60.8518,56185.0
2023-09-22 13:40:00,62.69,62.73,62.6,62.64,39352.0,60.8518,60.8907,60.7645,60.8033,39352.0
2023-09-22 13:45:00,62.63,62.71,62.63,62.71,36322.0,60.7936,60.8712,60.7936,60.8712,36322.0
2023-09-22 13:50:00,62.71,62.77,62.7,62.76,32829.0,60.8712,60.9295,60.8615,60.9198,32829.0
2023-09-22 13:55:00,62.76,62.77,62.72,62.76,30347.0,60.9198,60.9295,60.8809,60.9198,30347.0
2023-09-22 14:00:00,62.75,62.78,62.71,62.73,18389.0,60.9101,60.9392,60.8712,60.8907,18389.0
2023-09-22 14:05:00,62.72,62.79,62.72,62.77,17463.0,60.8809,60.9489,60.8809,60.9295,17463.0
2023-09-22 14:10:00,62.77,62.82,62.75,62.82,27895.0,60.9295,60.978,60.9101,60.978,27895.0
2023-09-22 14:15:00,62.82,62.83,62.71,62.72,40387.0,60.978,60.9877,60.8712,60.8809,40387.0
2023-09-22 14:20:00,62.72,62.8,62.72,62.78,33089.0,60.8809,60.9586,60.8809,60.9392,33089.0
2023-09-22 14:25:00,62.78,62.84,62.77,62.79,25954.0,60.9392,60.9974,60.9295,60.9489,25954.0
2023-09-22 14:30:00,62.79,62.83,62.73,62.83,97041.0,60.9489,60.9877,60.8907,60.9877,97041.0
2023-09-22 14:35:00,62.83,62.84,62.77,62.82,29478.0,60.9877,60.9974,60.9295,60.978,29478.0
2023-09-22 14:40:00,62.82,62.84,62.79,62.79,38231.0,60.978,60.9974,60.9489,60.9489,38231.0
2023-09-22 14:45:00,62.79,62.84,62.79,62.83,35330.0,60.9489,60.9974,60.9489,60.9877,35330.0
2023-09-22 14:50:00,62.83,62.87,62.81,62.87,24832.0,60.9877,61.0266,60.9683,61.0266,24832.0
2023-09-22 14:55:00,62.86,62.88,62.83,62.88,22027.0,61.0168,61.0363,60.9877,61.0363,22027.0
2023-09-22 15:00:00,62.88,63.03,62.88,62.94,84124.0,61.0363,61.1819,61.0363,61.0945,84124.0
2023-09-22 15:05:00,62.93,63.1,62.93,63.09,52427.0,61.0848,61.2498,61.0848,61.2401,52427.0
2023-09-22 15:10:00,63.09,63.13,63.07,63.13,33626.0,61.2401,61.2789,61.2207,61.2789,33626.0
2023-09-22 15:15:00,63.13,63.15,63.1,63.12,62959.0,61.2789,61.2983,61.2498,61.2692,62959.0
2023-09-22 15:20:00,63.12,63.24,63.11,63.23,51067.0,61.2692,61.3857,61.2595,61.376,51067.0
2023-09-22 15:25:00,63.23,63.24,63.19,63.2,62412.0,61.376,61.3857,61.3372,61.3469,62412.0
2023-09-22 15:30:00,63.19,63.21,63.01,63.01,87117.0,61.3372,61.3566,61.1624,61.1624,87117.0
2023-09-22 15:35:00,63.01,63.05,62.95,62.96,53151.0,61.1624,61.2013,61.1042,61.1139,53151.0
2023-09-22 15:40:00,62.96,62.96,62.83,62.83,64081.0,61.1139,61.1139,60.9877,60.9877,64081.0
2023-09-22 15:45:00,62.83,62.9,62.76,62.81,112567.0,60.9877,61.0557,60.9198,60.9683,112567.0
2023-09-22 15:50:00,62.82,62.9,62.81,62.88,190359.0,60.978,61.0557,60.9683,61.0363,190359.0
2023-09-22 15:55:00,62.88,62.94,62.85,62.9,379535.0,61.0363,61.0945,61.0071,61.0557,379535.0
2023-09-25 09:30:00,62.65,63.15,62.53,62.93,256414.0,60.813,61.2983,60.6965,61.0848,256414.0
2023-09-25 09:35:00,62.9,63.05,62.61,62.72,68745.0,61.0557,61.2013,60.7742,60.8809,68745.0
2023-09-25 09:40:00,62.72,62.89,62.65,62.86,44110.0,60.8809,61.046,60.813,61.0168,44110.0
2023-09-25 09:45:00,62.86,62.91,62.73,62.74,50292.0,61.0168,61.0654,60.8907,60.9004,50292.0
2023-09-25 09:50:00,62.73,62.96,62.69,62.95,65817.0,60.8907,61.1139,60.8518,61.1042,65817.0
2023-09-25 09:55:00,62.96,63.16,62.94,63.11,58193.0,61.1139,61.308,61.0945,61.2595,58193.0
2023-09-25 10:00:00,63.14,63.14,62.8,62.86,80613.0,61.2886,61.2886,60.9586,61.0168,80613.0
2023-09-25 10:05:00,62.87,62.93,62.79,62.86,51531.0,61.0266,61.0848,60.9489,61.0168,51531.0
2023-09-25 10:10:00,62.86,63.06,62.81,63.04,36663.0,61.0168,61.211,60.9683,61.1916,36663.0
2023-09-25 10:15:00,63.03,63.22,63.0,63.11,71897.0,61.1819,61.3663,61.1527,61.2595,71897.0
2023-09-25 10:20:00,63.13,63.18,62.92,62.93,58377.0,61.2789,61.3275,61.0751,61.0848,58377.0
2023-09-25 10:25:00,62.93,63.04,62.85,62.95,66555.0,61.0848,61.1916,61.0071,61.1042,66555.0
2023-09-25 10:30:00,62.95,63.0,62.87,63.0,48506.0,61.1042,61.1527,61.0266,61.1527,48506.0
2023-09-25 10:35:00,63.02,63.16,63.0,63.16,53484.0,61.1722,61.308,61.1527,61.308,53484.0
2023-09-25 10:40:00,63.16,63.16,62.91,62.91,50118.0,61.308,61.308,61.0654,61.0654,50118.0
2023-09-25 10:45:00,62.93,63.01,62.89,62.99,58734.0,61.0848,61.1624,61.046,61.143,58734.0
2023-09-25 10:50:00,62.97,62.98,62.86,62.9,52245.0,61.1236,61.1333,61.0168,61.0557,52245.0
2023-09-25 10:55:00,62.88,62.88,62.78,62.85,52847.0,61.0363,61.0363,60.9392,61.0071,52847.0
2023-09-25 11:00:00,62.85,62.9,62.72,62.9,114165.0,61.0071,61.0557,60.8809,61.0557,114165.0
2023-09-25 11:05:00,62.9,63.18,62.88,63.17,55438.0,61.0557,61.3275,61.0363,61.3178,55438.0
2023-09-25 11:10:00,63.17,63.17,63.08,63.11,49737.0,61.3178,61.3178,61.2304,61.2595,49737.0
2023-09-25 11:15:00,63.11,63.26,63.08,63.26,78801.0,61.2595,61.4051,61.2304,61.4051,78801.0
2023-09-25 11:20:00,63.26,63.26,63.2,63.25,41808.0,61.4051,61.4051,61.3469,61.3954,41808.0
2023-09-25 11:25:00,63.25,63.26,63.18,63.21,47852.0,61.3954,61.4051,61.3275,61.3566,47852.0
2023-09-25 11:30:00,63.21,63.24,63.06,63.12,56790.0,61.3566,61.3857,61.211,61.2692,56790.0
2023-09-25 11:35:00,63.12,63.12,62.97,62.97,27926.0,61.2692,61.2692,61.1236,61.1236,27926.0
2023-09-25 11:40:00,62.98,63.19,62.96,63.17,62909.0,61.1333,61.3372,61.1139,61.3178,62909.0
2023-09-25 11:45:00,63.17,63.24,63.16,63.24,27867.0,61.3178,61.3857,61.308,61.3857,27867.0
2023-09-25 11:50:00,63.23,63.29,63.2,63.27,39362.0,61.376,61.4342,61.3469,61.4148,39362.0
2023-09-25 11:55:00,63.27,63.29,63.17,63.18,33950.0,61.4148,61.4342,61.3178,61.3275,33950.0
2023-09-25 12:00:00,63.18,63.2,63.15,63.18,43427.0,61.3275,61.3469,61.2983,61.3275,43427.0
2023-09-25 12:05:00,63.18,63.26,63.15,63.24,69186.0,61.3275,61.4051,61.2983,61.3857,69186.0
2023-09-25 12:10:00,63.24,63.26,63.18,63.21,26019.0,61.3857,61.4051,61.3275,61.3566,26019.0
2023-09-25 12:15:00,63.2,63.22,63.16,63.18,31908.0,61.3469,61.3663,61.308,61.3275,31908.0
2023-09-25 12:20:00,63.17,63.25,63.17,63.24,20198.0,61.3178,61.3954,61.3178,61.3857,20198.0
2023-09-25 12:25:00,63.25,63.25,63.19,63.22,25364.0,61.3954,61.3954,61.3372,61.3663,25364.0
2023-09-25 12:30:00,63.23,63.25,63.18,63.19,37002.0,61.376,61.3954,61.3275,61.3372,37002.0
2023-09-25 12:35:00,63.19,63.22,63.15,63.19,34817.0,61.3372,61.3663,61.2983,61.3372,34817.0
2023-09-25 12:40:00,63.19,63.29,63.17,63.25,46241.0,61.3372,61.4342,61.3178,61.3954,46241.0
2023-09-25 12:45:00,63.25,63.29,63.25,63.27,45954.0,61.3954,61.4342,61.3954,61.4148,45954.0
2023-09-25 12:50:00,63.27,63.28,63.11,63.19,35628.0,61.4148,61.4245,61.2595,61.3372,35628.0
2023-09-25 12:55:00,63.19,63.19,63.1,63.12,49972.0,61.3372,61.3372,61.2498,61.2692,49972.0
2023-09-25 13:00:00,63.11,63.13,63.06,63.11,54345.0,61.2595,61.2789,61.211,61.2595,54345.0
2023-09-25 13:05:00,63.11,63.22,63.07,63.21,37755.0,61.2595,61.3663,61.2207,61.3566,37755.0
2023-09-25 13:10:00,63.2,63.29,63.2,63.28,16170.0,61.3469,61.4342,61.3469,61.4245,16170.0
2023-09-25 13:15:00,63.28,63.34,63.27,63.3,31914.0,61.4245,61.4828,61.4148,61.4439,31914.0
2023-09-25 13:20:00,63.3,63.33,63.21,63.22,42558.0,61.4439,61.4731,61.3566,61.3663,42558.0
2023-09-25 13:25:00,63.22,63.22,63.12,63.18,33615.0,61.3663,61.3663,61.2692,61.3275,33615.0
2023-09-25 13:30:00,63.19,63.21,63.13,63.19,25463.0,61.3372,61.3566,61.2789,61.3372,25463.0
2023-09-25 13:35:00,63.19,63.25,63.18,63.24,82182.0,61.3372,61.3954,61.3275,61.3857,82182.0
2023-09-25 13:40:00,63.24,63.25,63.21,63.24,36190.0,61.3857,61.3954,61.3566,61.3857,36190.0
2023-09-25 13:45:00,63.25,63.27,63.17,63.17,33455.0,61.3954,61.4148,61.3178,61.3178,33455.0
2023-09-25 13:50:00,63.16,63.28,63.16,63.24,31844.0,61.308,61.4245,61.308,61.3857,31844.0
2023-09-25 13:55:00,63.24,63.27,63.22,63.24,25534.0,61.3857,61.4148,61.3663,61.3857,25534.0
2023-09-25 14:00:00,63.25,63.27,63.23,63.24,20125.0,61.3954,61.4148,61.376,61.3857,20125.0
2023-09-25 14:05:00,63.25,63.25,63.1,63.11,31653.0,61.3954,61.3954,61.2498,61.2595,31653.0
2023-09-25 14:10:00,63.1,63.13,63.09,63.11,39399.0,61.2498,61.2789,61.2401,61.2595,39399.0
2023-09-25 14:15:00,63.1,63.11,63.06,63.09,24488.0,61.2498,61.2595,61.211,61.2401,24488.0
2023-09-25 14:20:00,63.1,63.12,63.05,63.08,70924.0,61.2498,61.2692,61.2013,61.2304,70924.0
2023-09-25 14:25:00,63.06,63.13,63.06,63.1,39242.0,61.211,61.2789,61.211,61.2498,39242.0
2023-09-25 14:30:00,63.1,63.1,63.03,63.08,31095.0,61.2498,61.2498,61.1819,61.2304,31095.0
2023-09-25 14:35:00,63.07,63.18,63.06,63.11,27071.0,61.2207,61.3275,61.211,61.2595,27071.0
2023-09-25 14:40:00,63.11,63.15,63.1,63.13,23384.0,61.2595,61.2983,61.2498,61.2789,23384.0
2023-09-25 14:45:00,63.14,63.17,63.13,63.16,16353.0,61.2886,61.3178,61.2789,61.308,16353.0
2023-09-25 14:50:00,63.15,63.19,63.13,63.17,16750.0,61.2983,61.3372,61.2789,61.3178,16750.0
2023-09-25 14:55:00,63.18,63.18,63.14,63.15,16155.0,61.3275,61.3275,61.2886,61.2983,16155.0
2023-09-25 15:00:00,63.14,63.21,63.06,63.07,42938.0,61.2886,61.3566,61.211,61.2207,42938.0
2023-09-25 15:05:00,63.07,63.12,63.05,63.06,43597.0,61.2207,61.2692,61.2013,61.211,43597.0
2023-09-25 15:10:00,63.06,63.12,63.05,63.12,43194.0,61.211,61.2692,61.2013,61.2692,43194.0
2023-09-25 15:15:00,63.12,63.31,63.11,63.3,61528.0,61.2692,61.4536,61.2595,61.4439,61528.0
2023-09-25 15:20:00,63.3,63.32,63.21,63.24,36327.0,61.4439,61.4634,61.3566,61.3857,36327.0
2023-09-25 15:25:00,63.23,63.23,63.13,63.17,54673.0,61.376,61.376,61.2789,61.3178,54673.0
2023-09-25 15:30:00,63.16,63.18,63.12,63.16,62391.0,61.308,61.3275,61.2692,61.308,62391.0
2023-09-25 15:35:00,63.16,63.17,63.1,63.16,52953.0,61.308,61.3178,61.2498,61.308,52953.0
2023-09-25 15:40:00,63.16,63.16,63.1,63.11,68886.0,61.308,61.308,61.2498,61.2595,68886.0
2023-09-25 15:45:00,63.11,63.16,63.09,63.13,82635.0,61.2595,61.308,61.2401,61.2789,82635.0
2023-09-25 15:50:00,63.12,63.12,62.93,62.96,184776.0,61.2692,61.2692,61.0848,61.1139,184776.0
2023-09-25 15:55:00,62.97,63.2,62.95,63.16,355941.0,61.1236,61.3469,61.1042,61.308,355941.0
2023-09-26 09:30:00,62.52,63.04,62.49,62.97,141565.0,60.6868,61.1916,60.6577,61.1236,141565.0
2023-09-26 09:35:00,62.94,63.01,62.87,62.94,77756.0,61.0945,61.1624,61.0266,61.0945,77756.0
2023-09-26 09:40:00,62.93,63.24,62.86,63.23,75209.0,61.0848,61.3857,61.0168,61.376,75209.0
2023-09-26 09:45:00,63.23,63.28,63.01,63.01,71704.0,61.376,61.4245,61.1624,61.1624,71704.0
2023-09-26 09:50:00,63.01,63.04,62.85,63.0,113461.0,61.1624,61.1916,61.0071,61.1527,113461.0
2023-09-26 09:55:00,62.98,63.11,62.93,63.09,53205.0,61.1333,61.2595,61.0848,61.2401,53205.0
2023-09-26 10:00:00,63.08,63.22,63.02,63.02,89367.0,61.2304,61.3663,61.1722,61.1722,89367.0
2023-09-26 10:05:00,63.02,63.15,62.97,63.0,50500.0,61.1722,61.2983,61.1236,61.1527,50500.0
2023-09-26 10:10:00,63.0,63.01,62.77,62.79,42929.0,61.1527,61.1624,60.9295,60.9489,42929.0
2023-09-26 10:15:00,62.79,62.81,62.57,62.63,52198.0,60.9489,60.9683,60.7353,60.7936,52198.0
2023-09-26 10:20:00,62.64,62.88,62.63,62.82,82457.0,60.8033,61.0363,60.7936,60.978,82457.0
2023-09-26 10:25:00,62.8,63.03,62.76,63.02,63160.0,60.9586,61.1819,60.9198,61.1722,63160.0
2023-09-26 10:30:00,63.02,63.09,62.95,63.04,63876.0,61.1722,61.2401,61.1042,61.1916,63876.0
2023-09-26 10:35:00,63.04,63.2,62.98,63.19,95266.0,61.1916,61.3469,61.1333,61.3372,95266.0
2023-09-26 10:40:00,63.19,63.31,63.17,63.31,83849.0,61.3372,61.4536,61.3178,61.4536,83849.0
2023-09-26 10:45:00,63.31,63.35,63.23,63.26,76154.0,61.4536,61.4925,61.376,61.4051,76154.0
2023-09-26 10:50:00,63.25,63.29,63.18,63.22,91161.0,61.3954,61.4342,61.3275,61.3663,91161.0
2023-09-26 10:55:00,63.22,63.27,63.16,63.2,37250.0,61.3663,61.4148,61.308,61.3469,37250.0
2023-09-26 11:00:00,63.21,63.25,63.12,63.14,47352.0,61.3566,61.3954,61.2692,61.2886,47352.0
2023-09-26 11:05:00,63.13,63.15,63.0,63.1,41352.0,61.2789,61.2983,61.1527,61.2498,41352.0
2023-09-26 11:10:00,63.11,63.22,63.09,63.21,32439.0,61.2595,61.3663,61.2401,61.3566,32439.0
2023-09-26 11:15:00,63.2,63.31,63.17,63.29,86568.0,61.3469,61.4536,61.3178,61.4342,86568.0
2023-09-26 11:20:00,63.29,63.41,63.28,63.41,55641.0,61.4342,61.5507,61.4245,61.5507,55641.0
2023-09-26 11:25:00,63.4,63.42,63.2,63.22,88883.0,61.541,61.5604,61.3469,61.3663,88883.0
2023-09-26 11:30:00,63.21,63.28,63.15,63.28,93868.0,61.3566,61.4245,61.2983,61.4245,93868.0
2023-09-26 11:35:00,63.28,63.29,63.17,63.21,76407.0,61.4245,61.4342,61.3178,61.3566,76407.0
2023-09-26 11:40:00,63.22,63.25,63.16,63.18,87637.0,61.3663,61.3954,61.308,61.3275,87637.0
2023-09-26 11:45:00,63.18,63.18,63.08,63.11,80919.0,61.3275,61.3275,61.2304,61.2595,80919.0
2023-09-26 11:50:00,63.12,63.26,63.1,63.19,86033.0,61.2692,61.4051,61.2498,61.3372,86033.0
2023-09-26 11:55:00,63.19,63.23,63.18,63.19,83509.0,61.3372,61.376,61.3275,61.3372,83509.0
2023-09-26 12:00:00,63.19,63.44,63.19,63.41,53826.0,61.3372,61.5798,61.3372,61.5507,53826.0
2023-09-26 12:05:00,63.43,63.51,63.42,63.49,67868.0,61.5701,61.6478,61.5604,61.6284,67868.0
2023-09-26 12:10:00,63.49,63.55,63.47,63.48,54577.0,61.6284,61.6866,61.609,61.6187,54577.0
2023-09-26 12:15:00,63.48,63.53,63.46,63.47,37752.0,61.6187,61.6672,61.5993,61.609,37752.0
2023-09-26 12:20:00,63.46,63.51,63.43,63.51,36771.0,61.5993,61.6478,61.5701,61.6478,36771.0
2023-09-26 12:25:00,63.5,63.5,63.43,63.44,34393.0,61.6381,61.6381,61.5701,61.5798,34393.0
2023-09-26 12:30:00,63.45,63.46,63.37,63.39,31916.0,61.5895,61.5993,61.5119,61.5313,31916.0
2023-09-26 12:35:00,63.38,63.47,63.38,63.46,30276.0,61.5216,61.609,61.5216,61.5993,30276.0
2023-09-26 12:40:00,63.47,63.52,63.46,63.52,24634.0,61.609,61.6575,61.5993,61.6575,24634.0
2023-09-26 12:45:00,63.51,63.54,63.48,63.5,53906.0,61.6478,61.6769,61.6187,61.6381,53906.0
2023-09-26 12:50:00,63.5,63.61,63.5,63.58,76665.0,61.6381,61.7449,61.6381,61.7157,76665.0
2023-09-26 12:55:00,63.58,63.59,63.53,63.55,20700.0,61.7157,61.7254,61.6672,61.6866,20700.0
2023-09-26 13:00:00,63.55,63.56,63.46,63.46,28729.0,61.6866,61.6963,61.5993,61.5993,28729.0
2023-09-26 13:05:00,63.46,63.46,63.3,63.38,94720.0,61.5993,61.5993,61.4439,61.5216,94720.0
2023-09-26 13:10:00,63.37,63.47,63.33,63.43,23341.0,61.5119,61.609,61.4731,61.5701,23341.0
2023-09-26 13:15:00,63.42,63.45,63.36,63.37,21254.0,61.5604,61.5895,61.5022,61.5119,21254.0
2023-09-26 13:20:00,63.37,63.39,63.34,63.36,28707.0,61.5119,61.5313,61.4828,61.5022,28707.0
2023-09-26 13:25:00,63.35,63.35,63.28,63.28,19900.0,61.4925,61.4925,61.4245,61.4245,19900.0
2023-09-26 13:30:00,63.27,63.32,63.22,63.23,31718.0,61.4148,61.4634,61.3663,61.376,31718.0
2023-09-26 13:35:00,63.23,63.23,63.14,63.16,34932.0,61.376,61.376,61.2886,61.308,34932.0
2023-09-26 13:40:00,63.16,63.16,63.11,63.13,28829.0,61.308,61.308,61.2595,61.2789,28829.0
2023-09-26 13:45:00,63.13,63.19,63.12,63.18,33664.0,61.2789,61.3372,61.2692,61.3275,33664.0
2023-09-26 13:50:00,63.18,63.31,63.17,63.26,42527.0,61.3275,61.4536,61.3178,61.4051,42527.0
2023-09-26 13:55:00,63.26,63.32,63.26,63.32,30985.0,61.4051,61.4634,61.4051,61.4634,30985.0
2023-09-26 14:00:00,63.32,63.32,63.26,63.27,21593.0,61.4634,61.4634,61.4051,61.4148,21593.0
2023-09-26 14:05:00,63.26,63.28,63.12,63.13,27521.0,61.4051,61.4245,61.2692,61.2789,27521.0
2023-09-26 14:10:00,63.14,63.16,63.1,63.14,25602.0,61.2886,61.308,61.2498,61.2886,25602.0
2023-09-26 14:15:00,63.13,63.13,63.05,63.07,36171.0,61.2789,61.2789,61.2013,61.2207,36171.0
2023-09-26 14:20:00,63.07,63.16,63.06,63.16,34525.0,61.2207,61.308,61.211,61.308,34525.0
2023-09-26 14:25:00,63.15,63.15,63.07,63.08,33328.0,61.2983,61.2983,61.2207,61.2304,33328.0
2023-09-26 14:30:00,63.08,63.12,63.04,63.1,30679.0,61.2304,61.2692,61.1916,61.2498,30679.0
2023-09-26 14:35:00,63.1,63.11,63.07,63.07,40698.0,61.2498,61.2595,61.2207,61.2207,40698.0
2023-09-26 14:40:00,63.07,63.08,63.0,63.01,21130.0,61.2207,61.2304,61.1527,61.1624,21130.0
2023-09-26 14:45:00,63.01,63.05,63.01,63.02,32807.0,61.1624,61.2013,61.1624,61.1722,32807.0
2023-09-26 14:50:00,63.01,63.04,62.97,62.99,29756.0,61.1624,61.1916,61.1236,61.143,29756.0
2023-09-26 14:55:00,62.98,63.02,62.97,63.02,29949.0,61.1333,61.1722,61.1236,61.1722,29949.0
2023-09-26 15:00:00,63.01,63.04,62.98,62.98,33428.0,61.1624,61.1916,61.1333,61.1333,33428.0
2023-09-26 15:05:00,62.98,63.07,62.97,63.04,37602.0,61.1333,61.2207,61.1236,61.1916,37602.0
2023-09-26 15:10:00,63.04,63.07,63.02,63.03,19270.0,61.1916,61.2207,61.1722,61.1819,19270.0
2023-09-26 15:15:00,63.03,63.04,62.96,62.97,50967.0,61.1819,61.1916,61.1139,61.1236,50967.0
2023-09-26 15:20:00,62.97,63.01,62.95,62.96,32390.0,61.1236,61.1624,61.1042,61.1139,32390.0
2023-09-26 15:25:00,62.96,62.98,62.92,62.93,31885.0,61.1139,61.1333,61.0751,61.0848,31885.0
2023-09-26 15:30:00,62.93,62.97,62.9,62.97,54895.0,61.0848,61.1236,61.0557,61.1236,54895.0
2023-09-26 15:35:00,62.97,63.14,62.96,63.13,54006.0,61.1236,61.2886,61.1139,61.2789,54006.0
2023-09-26 15:40:00,63.13,63.13,63.06,63.07,56493.0,61.2789,61.2789,61.211,61.2207,56493.0
2023-09-26 15:45:00,63.06,63.07,62.99,63.04,62902.0,61.211,61.2207,61.143,61.1916,62902.0
2023-09-26 15:50:00,63.04,63.13,62.96,63.09,116297.0,61.1916,61.2789,61.1139,61.2401,116297.0
2023-09-26 15:55:00,63.1,63.18,63.05,63.14,232825.0,61.2498,61.3275,61.2013,61.2886,232825.0
2023-09-27 09:30:00,64.5,64.83,64.15,64.68,434871.0,62.6088,62.9291,62.269,62.7835,434871.0
2023-09-27 09:35:00,64.69,64.88,64.53,64.7,290302.0,62.7932,62.9776,62.6379,62.8029,290302.0
2023-09-27 09:40:00,64.7,64.72,64.21,64.56,236352.0,62.8029,62.8223,62.3273,62.667,236352.0
2023-09-27 09:45:00,64.54,64.77,64.43,64.71,200760.0,62.6476,62.8708,62.5408,62.8126,200760.0
2023-09-27 09:50:00,64.72,64.96,64.64,64.91,160681.0,62.8223,63.0553,62.7447,63.0067,160681.0
2023-09-27 09:55:00,64.9,65.03,64.88,64.89,177361.0,62.997,63.1232,62.9776,62.9873,177361.0
2023-09-27 10:00:00,64.89,64.93,64.71,64.82,144296.0,62.9873,63.0261,62.8126,62.9194,144296.0
2023-09-27 10:05:00,64.82,64.99,64.81,64.94,94017.0,62.9194,63.0844,62.9097,63.0359,94017.0
2023-09-27 10:10:00,64.93,64.95,64.75,64.84,105258.0,63.0261,63.0456,62.8514,62.9388,105258.0
2023-09-27 10:15:00,64.83,64.9,64.79,64.87,102865.0,62.9291,62.997,62.8903,62.9679,102865.0
2023-09-27 10:20:00,64.87,65.21,64.86,65.19,214702.0,62.9679,63.2979,62.9582,63.2785,214702.0
2023-09-27 10:25:00,65.19,65.2,65.01,65.03,84784.0,63.2785,63.2882,63.1038,63.1232,84784.0
2023-09-27 10:30:00,65.04,65.21,65.02,65.19,142289.0,63.1329,63.2979,63.1135,63.2785,142289.0
2023-09-27 10:35:00,65.2,65.23,65.13,65.23,122753.0,63.2882,63.3174,63.2203,63.3174,122753.0
2023-09-27 10:40:00,65.22,65.33,65.2,65.31,150243.0,63.3076,63.4144,63.2882,63.395,150243.0
2023-09-27 10:45:00,65.32,65.38,65.17,65.37,111455.0,63.4047,63.463,63.2591,63.4532,111455.0
2023-09-27 10:50:00,65.36,65.39,65.07,65.12,140658.0,63.4435,63.4727,63.162,63.2106,140658.0
2023-09-27 10:55:00,65.11,65.22,65.09,65.14,84239.0,63.2009,63.3076,63.1815,63.23,84239.0
2023-09-27 11:00:00,65.14,65.58,65.13,65.58,229985.0,63.23,63.6571,63.2203,63.6571,229985.0
2023-09-27 11:05:00,65.57,65.61,65.42,65.54,154108.0,63.6474,63.6862,63.5018,63.6183,154108.0
2023-09-27 11:10:00,65.53,65.53,65.4,65.45,59396.0,63.6086,63.6086,63.4824,63.5309,59396.0
2023-09-27 11:15:00,65.45,65.48,65.37,65.43,92945.0,63.5309,63.56,63.4532,63.5115,92945.0
2023-09-27 11:20:00,65.44,65.44,65.32,65.32,67351.0,63.5212,63.5212,63.4047,63.4047,67351.0
2023-09-27 11:25:00,65.32,65.43,65.31,65.38,75472.0,63.4047,63.5115,63.395,63.463,75472.0
2023-09-27 11:30:00,65.38,65.43,65.32,65.33,103527.0,63.463,63.5115,63.4047,63.4144,103527.0
2023-09-27 11:35:00,65.33,65.44,65.32,65.32,37607.0,63.4144,63.5212,63.4047,63.4047,37607.0
2023-09-27 11:40:00,65.33,65.48,65.31,65.47,55828.0,63.4144,63.56,63.395,63.5503,55828.0
2023-09-27 11:45:00,65.46,65.46,65.33,65.39,75063.0,63.5406,63.5406,63.4144,63.4727,75063.0
2023-09-27 11:50:00,65.39,65.52,65.38,65.48,71635.0,63.4727,63.5988,63.463,63.56,71635.0
2023-09-27 11:55:00,65.49,65.6,65.48,65.57,77817.0,63.5697,63.6765,63.56,63.6474,77817.0
2023-09-27 12:00:00,65.59,65.66,65.48,65.48,87601.0,63.6668,63.7347,63.56,63.56,87601.0
2023-09-27 12:05:00,65.48,65.58,65.42,65.53,89543.0,63.56,63.6571,63.5018,63.6086,89543.0
2023-09-27 12:10:00,65.51,65.58,65.46,65.47,52126.0,63.5891,63.6571,63.5406,63.5503,52126.0
2023-09-27 12:15:00,65.47,65.49,65.41,65.43,57083.0,63.5503,63.5697,63.4921,63.5115,57083.0
2023-09-27 12:20:00,65.42,65.48,65.39,65.44,49884.0,63.5018,63.56,63.4727,63.5212,49884.0
2023-09-27 12:25:00,65.45,65.46,65.32,65.41,52820.0,63.5309,63.5406,63.4047,63.4921,52820.0
2023-09-27 12:30:00,65.41,65.53,65.35,65.52,58087.0,63.4921,63.6086,63.4338,63.5988,58087.0
2023-09-27 12:35:00,65.52,65.53,65.47,65.48,21795.0,63.5988,63.6086,63.5503,63.56,21795.0
2023-09-27 12:40:00,65.48,65.7,65.47,65.67,194457.0,63.56,63.7736,63.5503,63.7445,194457.0
2023-09-27 12:45:00,65.67,65.7,65.58,65.65,115547.0,63.7445,63.7736,63.6571,63.725,115547.0
2023-09-27 12:50:00,65.65,65.66,65.59,65.61,49687.0,63.725,63.7347,63.6668,63.6862,49687.0
2023-09-27 12:55:00,65.61,65.64,65.59,65.64,65580.0,63.6862,63.7153,63.6668,63.7153,65580.0
2023-09-27 13:00:00,65.65,65.78,65.64,65.73,133135.0,63.725,63.8512,63.7153,63.8027,133135.0
2023-09-27 13:05:00,65.73,65.74,65.53,65.57,162738.0,63.8027,63.8124,63.6086,63.6474,162738.0
2023-09-27 13:10:00,65.58,65.7,65.53,65.54,112313.0,63.6571,63.7736,63.6086,63.6183,112313.0
2023-09-27 13:15:00,65.53,65.55,65.43,65.48,211886.0,63.6086,63.628,63.5115,63.56,211886.0
2023-09-27 13:20:00,65.48,65.48,65.22,65.26,217005.0,63.56,63.56,63.3076,63.3465,217005.0
2023-09-27 13:25:00,65.26,65.27,65.2,65.21,53982.0,63.3465,63.3562,63.2882,63.2979,53982.0
2023-09-27 13:30:00,65.2,65.28,65.17,65.22,88517.0,63.2882,63.3659,63.2591,63.3076,88517.0
2023-09-27 13:35:00,65.22,65.26,65.13,65.16,40406.0,63.3076,63.3465,63.2203,63.2494,40406.0
2023-09-27 13:40:00,65.16,65.23,65.12,65.23,46549.0,63.2494,63.3174,63.2106,63.3174,46549.0
2023-09-27 13:45:00,65.22,65.33,65.22,65.31,68517.0,63.3076,63.4144,63.3076,63.395,68517.0
2023-09-27 13:50:00,65.31,65.54,65.31,65.53,95524.0,63.395,63.6183,63.395,63.6086,95524.0
2023-09-27 13:55:00,65.52,65.58,65.52,65.56,52261.0,63.5988,63.6571,63.5988,63.6377,52261.0
2023-09-27 14:00:00,65.55,65.56,65.42,65.44,94370.0,63.628,63.6377,63.5018,63.5212,94370.0
2023-09-27 14:05:00,65.44,65.48,65.37,65.39,37597.0,63.5212,63.56,63.4532,63.4727,37597.0
2023-09-27 14:10:00,65.4,65.48,65.39,65.44,51065.0,63.4824,63.56,63.4727,63.5212,51065.0
2023-09-27 14:15:00,65.45,65.53,65.43,65.53,86250.0,63.5309,63.6086,63.5115,63.6086,86250.0
2023-09-27 14:20:00,65.53,65.58,65.46,65.54,106182.0,63.6086,63.6571,63.5406,63.6183,106182.0
2023-09-27 14:25:00,65.53,65.57,65.43,65.54,58569.0,63.6086,63.6474,63.5115,63.6183,58569.0
2023-09-27 14:30:00,65.55,65.74,65.54,65.73,77109.0,63.628,63.8124,63.6183,63.8027,77109.0
2023-09-27 14:35:00,65.74,65.84,65.74,65.82,75897.0,63.8124,63.9095,63.8124,63.8901,75897.0
2023-09-27 14:40:00,65.82,65.82,65.7,65.74,83791.0,63.8901,63.8901,63.7736,63.8124,83791.0
2023-09-27 14:45:00,65.74,65.76,65.68,65.75,62904.0,63.8124,63.8318,63.7542,63.8221,62904.0
2023-09-27 14:50:00,65.73,65.75,65.68,65.73,34114.0,63.8027,63.8221,63.7542,63.8027,34114.0
2023-09-27 14:55:00,65.73,65.75,65.68,65.75,36753.0,63.8027,63.8221,63.7542,63.8221,36753.0
2023-09-27 15:00:00,65.74,65.87,65.72,65.87,74193.0,63.8124,63.9386,63.793,63.9386,74193.0
2023-09-27 15:05:00,65.87,65.88,65.84,65.85,60297.0,63.9386,63.9483,63.9095,63.9192,60297.0
2023-09-27 15:10:00,65.85,65.91,65.74,65.75,60910.0,63.9192,63.9774,63.8124,63.8221,60910.0
2023-09-27 15:15:00,65.74,65.74,65.66,65.69,86788.0,63.8124,63.8124,63.7347,63.7639,86788.0
2023-09-27 15:20:00,65.7,65.83,65.69,65.79,53060.0,63.7736,63.8998,63.7639,63.8609,53060.0
2023-09-27 15:25:00,65.78,65.85,65.77,65.8,79394.0,63.8512,63.9192,63.8415,63.8706,79394.0
2023-09-27 15:30:00,65.79,65.85,65.76,65.84,76009.0,63.8609,63.9192,63.8318,63.9095,76009.0
2023-09-27 15:35:00,65.83,65.83,65.67,65.71,152920.0,63.8998,63.8998,63.7445,63.7833,152920.0
2023-09-27 15:40:00,65.7,65.7,65.52,65.56,110719.0,63.7736,63.7736,63.5988,63.6377,110719.0
2023-09-27 15:45:00,65.55,65.57,65.43,65.48,163787.0,63.628,63.6474,63.5115,63.56,163787.0
2023-09-27 15:50:00,65.48,65.64,65.47,65.47,248422.0,63.56,63.7153,63.5503,63.5503,248422.0
2023-09-27 15:55:00,65.48,65.62,65.45,65.61,397622.0,63.56,63.6959,63.5309,63.6862,397622.0
2023-09-28 09:30:00,65.15,65.83,65.15,65.62,287823.0,63.2397,63.8998,63.2397,63.6959,287823.0
2023-09-28 09:35:00,65.64,65.71,65.47,65.58,78666.0,63.7153,63.7833,63.5503,63.6571,78666.0
2023-09-28 09:40:00,65.56,65.7,65.4,65.54,173606.0,63.6377,63.7736,63.4824,63.6183,173606.0
2023-09-28 09:45:00,65.53,65.83,65.53,65.79,140208.0,63.6086,63.8998,63.6086,63.8609,140208.0
2023-09-28 09:50:00,65.8,65.93,65.73,65.9,108524.0,63.8706,63.9968,63.8027,63.9677,108524.0
2023-09-28 09:55:00,65.89,65.95,65.79,65.9,94547.0,63.958,64.0162,63.8609,63.9677,94547.0
2023-09-28 10:00:00,65.89,65.95,65.85,65.93,94746.0,63.958,64.0162,63.9192,63.9968,94746.0
2023-09-28 10:05:00,65.94,66.01,65.9,65.96,151708.0,64.0065,64.0745,63.9677,64.0259,151708.0
2023-09-28 10:10:00,65.96,66.03,65.84,65.97,93100.0,64.0259,64.0939,63.9095,64.0357,93100.0
2023-09-28 10:15:00,65.98,65.98,65.61,65.8,126127.0,64.0454,64.0454,63.6862,63.8706,126127.0
2023-09-28 10:20:00,65.81,65.85,65.73,65.79,77134.0,63.8803,63.9192,63.8027,63.8609,77134.0
2023-09-28 10:25:00,65.8,65.98,65.79,65.95,63648.0,63.8706,64.0454,63.8609,64.0162,63648.0
2023-09-28 10:30:00,65.96,65.99,65.79,65.99,62925.0,64.0259,64.0551,63.8609,64.0551,62925.0
2023-09-28 10:35:00,65.98,66.19,65.97,66.15,130087.0,64.0454,64.2492,64.0357,64.2104,130087.0
2023-09-28 10:40:00,66.16,66.16,66.0,66.12,103068.0,64.2201,64.2201,64.0648,64.1813,103068.0
2023-09-28 10:45:00,66.11,66.15,65.98,65.99,74880.0,64.1715,64.2104,64.0454,64.0551,74880.0
2023-09-28 10:50:00,65.98,66.0,65.91,65.97,55745.0,64.0454,64.0648,63.9774,64.0357,55745.0
2023-09-28 10:55:00,65.96,65.98,65.82,65.92,81042.0,64.0259,64.0454,63.8901,63.9871,81042.0
2023-09-28 11:00:00,65.92,66.08,65.86,66.08,76890.0,63.9871,64.1424,63.9289,64.1424,76890.0
2023-09-28 11:05:00,66.08,66.2,66.08,66.15,82815.0,64.1424,64.2589,64.1424,64.2104,82815.0
2023-09-28 11:10:00,66.15,66.19,66.07,66.15,77569.0,64.2104,64.2492,64.1327,64.2104,77569.0
2023-09-28 11:15:00,66.14,66.22,66.13,66.17,105640.0,64.2007,64.2783,64.191,64.2298,105640.0
2023-09-28 11:20:00,66.17,66.33,66.14,66.32,124326.0,64.2298,64.3851,64.2007,64.3754,124326.0
2023-09-28 11:25:00,66.31,66.36,66.28,66.31,99137.0,64.3657,64.4142,64.3366,64.3657,99137.0
2023-09-28 11:30:00,66.3,66.31,66.19,66.25,98840.0,64.356,64.3657,64.2492,64.3074,98840.0
2023-09-28 11:35:00,66.26,66.32,66.25,66.29,57918.0,64.3172,64.3754,64.3074,64.3463,57918.0
2023-09-28 11:40:00,66.29,66.33,66.17,66.2,202147.0,64.3463,64.3851,64.2298,64.2589,202147.0
2023-09-28 11:45:00,66.2,66.27,66.04,66.06,131197.0,64.2589,64.3269,64.1036,64.123,131197.0
2023-09-28 11:50:00,66.06,66.11,65.98,66.03,309393.0,64.123,64.1715,64.0454,64.0939,309393.0
2023-09-28 11:55:00,66.04,66.09,65.85,66.03,137442.0,64.1036,64.1521,63.9192,64.0939,137442.0
2023-09-28 12:00:00,66.02,66.05,65.91,65.92,56675.0,64.0842,64.1133,63.9774,63.9871,56675.0
2023-09-28 12:05:00,65.95,66.03,65.86,66.03,53474.0,64.0162,64.0939,63.9289,64.0939,53474.0
2023-09-28 12:10:00,66.03,66.04,65.98,66.02,34648.0,64.0939,64.1036,64.0454,64.0842,34648.0
2023-09-28 12:15:00,66.02,66.04,65.99,66.03,28449.0,64.0842,64.1036,64.0551,64.0939,28449.0
2023-09-28 12:20:00,66.03,66.04,65.96,66.02,38823.0,64.0939,64.1036,64.0259,64.0842,38823.0
2023-09-28 12:25:00,66.03,66.1,65.99,66.09,34489.0,64.0939,64.1618,64.0551,64.1521,34489.0
2023-09-28 12:30:00,66.09,66.1,65.97,65.99,75164.0,64.1521,64.1618,64.0357,64.0551,75164.0
2023-09-28 12:35:00,65.98,66.02,65.88,65.92,190374.0,64.0454,64.0842,63.9483,63.9871,190374.0
2023-09-28 12:40:00,65.92,65.98,65.9,65.93,47160.0,63.9871,64.0454,63.9677,63.9968,47160.0
2023-09-28 12:45:00,65.92,65.92,65.85,65.87,68661.0,63.9871,63.9871,63.9192,63.9386,68661.0
2023-09-28 12:50:00,65.87,65.91,65.76,65.77,76860.0,63.9386,63.9774,63.8318,63.8415,76860.0
2023-09-28 12:55:00,65.77,65.89,65.75,65.87,44368.0,63.8415,63.958,63.8221,63.9386,44368.0
2023-09-28 13:00:00,65.87,65.91,65.82,65.84,41681.0,63.9386,63.9774,63.8901,63.9095,41681.0
2023-09-28 13:05:00,65.83,65.94,65.81,65.93,51250.0,63.8998,64.0065,63.8803,63.9968,51250.0
2023-09-28 13:10:00,65.93,65.95,65.81,65.81,116865.0,63.9968,64.0162,63.8803,63.8803,116865.0
2023-09-28 13:15:00,65.81,65.87,65.73,65.75,75665.0,63.8803,63.9386,63.8027,63.8221,75665.0
2023-09-28 13:20:00,65.73,65.79,65.73,65.74,92100.0,63.8027,63.8609,63.8027,63.8124,92100.0
2023-09-28 13:25:00,65.74,65.74,65.3,65.31,269535.0,63.8124,63.8124,63.3853,63.395,269535.0
2023-09-28 13:30:00,65.31,65.32,65.11,65.25,330328.0,63.395,63.4047,63.2009,63.3368,330328.0
2023-09-28 13:35:00,65.26,65.45,65.25,65.34,124519.0,63.3465,63.5309,63.3368,63.4241,124519.0
2023-09-28 13:40:00,65.34,65.41,65.31,65.32,58298.0,63.4241,63.4921,63.395,63.4047,58298.0
2023-09-28 13:45:00,65.33,65.41,65.3,65.38,73182.0,63.4144,63.4921,63.3853,63.463,73182.0
2023-09-28 13:50:00,65.37,65.4,65.29,65.37,83869.0,63.4532,63.4824,63.3756,63.4532,83869.0
2023-09-28 13:55:00,65.37,65.43,65.33,65.42,65225.0,63.4532,63.5115,63.4144,63.5018,65225.0
2023-09-28 14:00:00,65.42,65.48,65.39,65.48,83536.0,63.5018,63.56,63.4727,63.56,83536.0
2023-09-28 14:05:00,65.48,65.61,65.44,65.61,55279.0,63.56,63.6862,63.5212,63.6862,55279.0
2023-09-28 14:10:00,65.62,65.64,65.57,65.62,47435.0,63.6959,63.7153,63.6474,63.6959,47435.0
2023-09-28 14:15:00,65.62,65.77,65.6,65.73,65777.0,63.6959,63.8415,63.6765,63.8027,65777.0
2023-09-28 14:20:00,65.74,65.76,65.68,65.71,55291.0,63.8124,63.8318,63.7542,63.7833,55291.0
2023-09-28 14:25:00,65.71,65.74,65.67,65.73,55323.0,63.7833,63.8124,63.7445,63.8027,55323.0
2023-09-28 14:30:00,65.74,65.77,65.65,65.65,57267.0,63.8124,63.8415,63.725,63.725,57267.0
2023-09-28 14:35:00,65.64,65.69,65.58,65.67,56638.0,63.7153,63.7639,63.6571,63.7445,56638.0
2023-09-28 14:40:00,65.67,65.8,65.67,65.77,45835.0,63.7445,63.8706,63.7445,63.8415,45835.0
2023-09-28 14:45:00,65.77,65.83,65.76,65.8,42411.0,63.8415,63.8998,63.8318,63.8706,42411.0
2023-09-28 14:50:00,65.81,65.83,65.74,65.77,45035.0,63.8803,63.8998,63.8124,63.8415,45035.0
2023-09-28 14:55:00,65.78,65.85,65.75,65.85,55050.0,63.8512,63.9192,63.8221,63.9192,55050.0
2023-09-28 15:00:00,65.85,65.9,65.84,65.88,61663.0,63.9192,63.9677,63.9095,63.9483,61663.0
2023-09-28 15:05:00,65.89,65.95,65.86,65.88,83385.0,63.958,64.0162,63.9289,63.9483,83385.0
2023-09-28 15:10:00,65.88,65.89,65.82,65.84,46770.0,63.9483,63.958,63.8901,63.9095,46770.0
2023-09-28 15:15:00,65.84,65.9,65.81,65.87,74969.0,63.9095,63.9677,63.8803,63.9386,74969.0
2023-09-28 15:20:00,65.88,65.92,65.85,65.89,62830.0,63.9483,63.9871,63.9192,63.958,62830.0
2023-09-28 15:25:00,65.9,65.92,65.85,65.88,60194.0,63.9677,63.9871,63.9192,63.9483,60194.0
2023-09-28 15:30:00,65.87,65.88,65.77,65.78,74515.0,63.9386,63.9483,63.8415,63.8512,74515.0
2023-09-28 15:35:00,65.78,65.79,65.7,65.74,98119.0,63.8512,63.8609,63.7736,63.8124,98119.0
2023-09-28 15:40:00,65.73,65.83,65.72,65.83,127484.0,63.8027,63.8998,63.793,63.8998,127484.0
2023-09-28 15:45:00,65.83,65.85,65.67,65.7,95358.0,63.8998,63.9192,63.7445,63.7736,95358.0
2023-09-28 15:50:00,65.69,65.84,65.69,65.81,172903.0,63.7639,63.9095,63.7639,63.8803,172903.0
2023-09-28 15:55:00,65.8,65.89,65.79,65.88,346349.0,63.8706,63.958,63.8609,63.9483,346349.0
2023-09-29 09:30:00,65.95,66.05,65.61,65.68,263705.0,64.0162,64.1133,63.6862,63.7542,263705.0
2023-09-29 09:35:00,65.68,65.98,65.67,65.88,182322.0,63.7542,64.0454,63.7445,63.9483,182322.0
2023-09-29 09:40:00,65.88,65.9,65.64,65.73,132681.0,63.9483,63.9677,63.7153,63.8027,132681.0
2023-09-29 09:45:00,65.74,65.77,65.47,65.48,143384.0,63.8124,63.8415,63.5503,63.56,143384.0
2023-09-29 09:50:00,65.48,65.83,65.43,65.82,106971.0,63.56,63.8998,63.5115,63.8901,106971.0
2023-09-29 09:55:00,65.81,65.9,65.68,65.84,116397.0,63.8803,63.9677,63.7542,63.9095,116397.0
2023-09-29 10:00:00,65.82,65.87,65.56,65.67,108508.0,63.8901,63.9386,63.6377,63.7445,108508.0
2023-09-29 10:05:00,65.68,65.68,65.43,65.52,87918.0,63.7542,63.7542,63.5115,63.5988,87918.0
2023-09-29 10:10:00,65.52,65.55,65.39,65.48,102160.0,63.5988,63.628,63.4727,63.56,102160.0
2023-09-29 10:15:00,65.49,65.55,65.38,65.46,135931.0,63.5697,63.628,63.463,63.5406,135931.0
2023-09-29 10:20:00,65.46,65.49,65.32,65.33,90710.0,63.5406,63.5697,63.4047,63.4144,90710.0
2023-09-29 10:25:00,65.33,65.37,65.15,65.22,124840.0,63.4144,63.4532,63.2397,63.3076,124840.0
2023-09-29 10:30:00,65.2,65.23,65.02,65.22,155030.0,63.2882,63.3174,63.1135,63.3076,155030.0
2023-09-29 10:35:00,65.23,65.36,65.19,65.33,116101.0,63.3174,63.4435,63.2785,63.4144,116101.0
2023-09-29 10:40:00,65.34,65.34,65.13,65.2,98206.0,63.4241,63.4241,63.2203,63.2882,98206.0
2023-09-29 10:45:00,65.2,65.25,65.09,65.09,113005.0,63.2882,63.3368,63.1815,63.1815,113005.0
2023-09-29 10:50:00,65.09,65.23,65.09,65.18,84966.0,63.1815,63.3174,63.1815,63.2688,84966.0
2023-09-29 10:55:00,65.18,65.18,65.05,65.13,99060.0,63.2688,63.2688,63.1426,63.2203,99060.0
2023-09-29 11:00:00,65.13,65.17,64.9,64.97,112490.0,63.2203,63.2591,62.997,63.065,112490.0
2023-09-29 11:05:00,64.96,65.23,64.94,65.23,102263.0,63.0553,63.3174,63.0359,63.3174,102263.0
2023-09-29 11:10:00,65.23,65.49,65.23,65.46,128099.0,63.3174,63.5697,63.3174,63.5406,128099.0
2023-09-29 11:15:00,65.45,65.49,65.38,65.38,78729.0,63.5309,63.5697,63.463,63.463,78729.0
2023-09-29 11:20:00,65.38,65.76,65.38,65.73,121550.0,63.463,63.8318,63.463,63.8027,121550.0
2023-09-29 11:25:00,65.73,65.77,65.45,65.46,85899.0,63.8027,63.8415,63.5309,63.5406,85899.0
2023-09-29 11:30:00,65.46,65.62,65.41,65.43,82912.0,63.5406,63.6959,63.4921,63.5115,82912.0
2023-09-29 11:35:00,65.45,65.48,65.34,65.44,48734.0,63.5309,63.56,63.4241,63.5212,48734.0
2023-09-29 11:40:00,65.44,65.51,65.4,65.42,75530.0,63.5212,63.5891,63.4824,63.5018,75530.0
2023-09-29 11:45:00,65.43,65.43,65.32,65.35,40900.0,63.5115,63.5115,63.4047,63.4338,40900.0
2023-09-29 11:50:00,65.35,65.38,65.2,65.28,67165.0,63.4338,63.463,63.2882,63.3659,67165.0
2023-09-29 11:55:00,65.29,65.37,65.23,65.37,49285.0,63.3756,63.4532,63.3174,63.4532,49285.0
2023-09-29 12:00:00,65.37,65.42,65.31,65.42,48293.0,63.4532,63.5018,63.395,63.5018,48293.0
2023-09-29 12:05:00,65.42,65.63,65.42,65.62,106953.0,63.5018,63.7056,63.5018,63.6959,106953.0
2023-09-29 12:10:00,65.63,65.64,65.49,65.51,91095.0,63.7056,63.7153,63.5697,63.5891,91095.0
2023-09-29 12:15:00,65.5,65.64,65.5,65.62,42264.0,63.5794,63.7153,63.5794,63.6959,42264.0
2023-09-29 12:20:00,65.64,65.74,65.59,65.7,114088.0,63.7153,63.8124,63.6668,63.7736,114088.0
2023-09-29 12:25:00,65.69,65.74,65.61,65.62,59466.0,63.7639,63.8124,63.6862,63.6959,59466.0
2023-09-29 12:30:00,65.61,65.63,65.52,65.59,45676.0,63.6862,63.7056,63.5988,63.6668,45676.0
2023-09-29 12:35:00,65.6,65.66,65.51,65.51,41144.0,63.6765,63.7347,63.5891,63.5891,41144.0
2023-09-29 12:40:00,65.5,65.59,65.43,65.46,87774.0,63.5794,63.6668,63.5115,63.5406,87774.0
2023-09-29 12:45:00,65.47,65.5,65.32,65.39,93885.0,63.5503,63.5794,63.4047,63.4727,93885.0
2023-09-29 12:50:00,65.39,65.39,65.26,65.33,51969.0,63.4727,63.4727,63.3465,63.4144,51969.0
2023-09-29 12:55:00,65.33,65.41,65.32,65.41,49260.0,63.4144,63.4921,63.4047,63.4921,49260.0
2023-09-29 13:00:00,65.4,65.4,65.24,65.28,76355.0,63.4824,63.4824,63.3271,63.3659,76355.0
2023-09-29 13:05:00,65.27,65.28,65.04,65.11,69890.0,63.3562,63.3659,63.1329,63.2009,69890.0
2023-09-29 13:10:00,65.11,65.16,65.08,65.16,52164.0,63.2009,63.2494,63.1717,63.2494,52164.0
2023-09-29 13:15:00,65.16,65.18,65.09,65.13,78585.0,63.2494,63.2688,63.1815,63.2203,78585.0
2023-09-29 13:20:00,65.12,65.16,65.07,65.09,60192.0,63.2106,63.2494,63.162,63.1815,60192.0
2023-09-29 13:25:00,65.1,65.18,65.08,65.16,67076.0,63.1912,63.2688,63.1717,63.2494,67076.0
2023-09-29 13:30:00,65.15,65.18,65.04,65.08,77994.0,63.2397,63.2688,63.1329,63.1717,77994.0
2023-09-29 13:35:00,65.07,65.11,65.0,65.03,64446.0,63.162,63.2009,63.0941,63.1232,64446.0
2023-09-29 13:40:00,65.03,65.08,64.98,65.08,66706.0,63.1232,63.1717,63.0747,63.1717,66706.0
2023-09-29 13:45:00,65.08,65.12,64.87,64.89,89769.0,63.1717,63.2106,62.9679,62.9873,89769.0
2023-09-29 13:50:00,64.89,64.98,64.81,64.89,76357.0,62.9873,63.0747,62.9097,62.9873,76357.0
2023-09-29 13:55:00,64.89,64.96,64.84,64.89,70524.0,62.9873,63.0553,62.9388,62.9873,70524.0
2023-09-29 14:00:00,64.88,64.93,64.83,64.92,68722.0,62.9776,63.0261,62.9291,63.0164,68722.0
2023-09-29 14:05:00,64.91,65.0,64.88,64.95,60299.0,63.0067,63.0941,62.9776,63.0456,60299.0
2023-09-29 14:10:00,64.94,64.98,64.9,64.96,36801.0,63.0359,63.0747,62.997,63.0553,36801.0
2023-09-29 14:15:00,64.96,65.06,64.96,65.03,62391.0,63.0553,63.1523,63.0553,63.1232,62391.0
2023-09-29 14:20:00,65.03,65.07,65.01,65.04,41115.0,63.1232,63.162,63.1038,63.1329,41115.0
2023-09-29 14:25:00,65.04,65.09,64.94,64.95,59210.0,63.1329,63.1815,63.0359,63.0456,59210.0
2023-09-29 14:30:00,64.95,64.98,64.81,64.96,68776.0,63.0456,63.0747,62.9097,63.0553,68776.0
2023-09-29 14:35:00,64.96,65.0,64.84,64.92,120069.0,63.0553,63.0941,62.9388,63.0164,120069.0
2023-09-29 14:40:00,64.92,65.02,64.89,64.98,107355.0,63.0164,63.1135,62.9873,63.0747,107355.0
2023-09-29 14:45:00,64.98,65.02,64.9,64.95,104629.0,63.0747,63.1135,62.997,63.0456,104629.0
2023-09-29 14:50:00,64.95,65.02,64.91,64.98,51925.0,63.0456,63.1135,63.0067,63.0747,51925.0
2023-09-29 14:55:00,64.97,65.14,64.96,65.1,155497.0,63.065,63.23,63.0553,63.1912,155497.0
2023-09-29 15:00:00,65.11,65.2,64.83,64.86,247471.0,63.2009,63.2882,62.9291,62.9582,247471.0
2023-09-29 15:05:00,64.86,64.94,64.85,64.88,90480.0,62.9582,63.0359,62.9485,62.9776,90480.0
2023-09-29 15:10:00,64.88,65.08,64.84,65.03,82017.0,62.9776,63.1717,62.9388,63.1232,82017.0
2023-09-29 15:15:00,65.03,65.07,64.96,65.0,79476.0,63.1232,63.162,63.0553,63.0941,79476.0
2023-09-29 15:20:00,65.0,65.0,64.88,64.89,82786.0,63.0941,63.0941,62.9776,62.9873,82786.0
2023-09-29 15:25:00,64.89,64.94,64.81,64.92,80343.0,62.9873,63.0359,62.9097,63.0164,80343.0
2023-09-29 15:30:00,64.91,64.97,64.86,64.94,139618.0,63.0067,63.065,62.9582,63.0359,139618.0
2023-09-29 15:35:00,64.94,65.02,64.92,65.0,103285.0,63.0359,63.1135,63.0164,63.0941,103285.0
2023-09-29 15:40:00,64.99,65.03,64.82,64.92,187453.0,63.0844,63.1232,62.9194,63.0164,187453.0
2023-09-29 15:45:00,64.91,64.93,64.83,64.92,125488.0,63.0067,63.0261,62.9291,63.0164,125488.0
2023-09-29 15:50:00,64.92,65.13,64.9,65.01,302023.0,63.0164,63.2203,62.997,63.1038,302023.0
2023-09-29 15:55:00,65.01,65.04,64.82,64.89,415131.0,63.1038,63.1329,62.9194,62.9873,415131.0
2023-10-02 09:30:00,65.0,65.07,64.55,64.75,149750.0,63.0941,63.162,62.6573,62.8514,149750.0
2023-10-02 09:35:00,64.76,64.81,64.3,64.31,104186.0,62.8611,62.9097,62.4146,62.4243,104186.0
2023-10-02 09:40:00,64.31,64.34,63.82,63.83,172880.0,62.4243,62.4534,61.9487,61.9584,172880.0
2023-10-02 09:45:00,63.83,63.87,63.53,63.53,249135.0,61.9584,61.9972,61.6672,61.6672,249135.0
2023-10-02 09:50:00,63.54,63.57,63.06,63.41,351833.0,61.6769,61.706,61.211,61.5507,351833.0
2023-10-02 09:55:00,63.41,63.58,63.2,63.54,100809.0,61.5507,61.7157,61.3469,61.6769,100809.0
2023-10-02 10:00:00,63.52,63.78,63.45,63.58,159972.0,61.6575,61.9099,61.5895,61.7157,159972.0
2023-10-02 10:05:00,63.56,63.57,63.24,63.29,154770.0,61.6963,61.706,61.3857,61.4342,154770.0
2023-10-02 10:10:00,63.28,63.28,62.91,62.92,298652.0,61.4245,61.4245,61.0654,61.0751,298652.0
2023-10-02 10:15:00,62.91,63.22,62.91,63.1,214684.0,61.0654,61.3663,61.0654,61.2498,214684.0
2023-10-02 10:20:00,63.09,63.16,62.97,63.06,119155.0,61.2401,61.308,61.1236,61.211,119155.0
2023-10-02 10:25:00,63.07,63.1,62.87,62.89,144042.0,61.2207,61.2498,61.0266,61.046,144042.0
2023-10-02 10:30:00,62.9,63.25,62.83,63.2,102677.0,61.0557,61.3954,60.9877,61.3469,102677.0
2023-10-02 10:35:00,63.19,63.22,62.92,62.97,112901.0,61.3372,61.3663,61.0751,61.1236,112901.0
2023-10-02 10:40:00,62.98,63.01,62.73,62.89,150507.0,61.1333,61.1624,60.8907,61.046,150507.0
2023-10-02 10:45:00,62.91,62.99,62.66,62.67,127562.0,61.0654,61.143,60.8227,60.8324,127562.0
2023-10-02 10:50:00,62.66,62.86,62.62,62.78,172861.0,60.8227,61.0168,60.7839,60.9392,172861.0
2023-10-02 10:55:00,62.76,62.97,62.75,62.94,100518.0,60.9198,61.1236,60.9101,61.0945,100518.0
2023-10-02 11:00:00,62.94,63.21,62.91,63.01,114636.0,61.0945,61.3566,61.0654,61.1624,114636.0
2023-10-02 11:05:00,63.01,63.01,62.83,62.85,85947.0,61.1624,61.1624,60.9877,61.0071,85947.0
2023-10-02 11:10:00,62.85,62.9,62.71,62.71,101090.0,61.0071,61.0557,60.8712,60.8712,101090.0
2023-10-02 11:15:00,62.7,62.77,62.68,62.72,95992.0,60.8615,60.9295,60.8421,60.8809,95992.0
2023-10-02 11:20:00,62.72,62.93,62.72,62.77,85867.0,60.8809,61.0848,60.8809,60.9295,85867.0
2023-10-02 11:25:00,62.77,62.8,62.68,62.75,71110.0,60.9295,60.9586,60.8421,60.9101,71110.0
2023-10-02 11:30:00,62.75,62.94,62.72,62.83,122433.0,60.9101,61.0945,60.8809,60.9877,122433.0
2023-10-02 11:35:00,62.84,62.89,62.61,62.71,85897.0,60.9974,61.046,60.7742,60.8712,85897.0
2023-10-02 11:40:00,62.71,62.79,62.63,62.68,87154.0,60.8712,60.9489,60.7936,60.8421,87154.0
2023-10-02 11:45:00,62.69,62.71,62.58,62.63,81905.0,60.8518,60.8712,60.7451,60.7936,81905.0
2023-10-02 11:50:00,62.63,62.64,62.48,62.51,160764.0,60.7936,60.8033,60.648,60.6771,160764.0
2023-10-02 11:55:00,62.51,62.62,62.45,62.55,81184.0,60.6771,60.7839,60.6189,60.7159,81184.0
2023-10-02 12:00:00,62.54,62.65,62.54,62.62,62996.0,60.7062,60.813,60.7062,60.7839,62996.0
2023-10-02 12:05:00,62.6,62.61,62.48,62.51,39204.0,60.7645,60.7742,60.648,60.6771,39204.0
2023-10-02 12:10:00,62.51,62.69,62.51,62.63,91103.0,60.6771,60.8518,60.6771,60.7936,91103.0
2023-10-02 12:15:00,62.63,62.65,62.5,62.55,65277.0,60.7936,60.813,60.6674,60.7159,65277.0
2023-10-02 12:20:00,62.55,62.66,62.53,62.64,42019.0,60.7159,60.8227,60.6965,60.8033,42019.0
2023-10-02 12:25:00,62.64,62.66,62.59,62.61,38658.0,60.8033,60.8227,60.7548,60.7742,38658.0
2023-10-02 12:30:00,62.62,62.72,62.58,62.67,57858.0,60.7839,60.8809,60.7451,60.8324,57858.0
2023-10-02 12:35:00,62.65,62.67,62.54,62.57,58925.0,60.813,60.8324,60.7062,60.7353,58925.0
2023-10-02 12:40:00,62.57,62.65,62.57,62.59,33616.0,60.7353,60.813,60.7353,60.7548,33616.0
2023-10-02 12:45:00,62.59,62.63,62.45,62.45,65713.0,60.7548,60.7936,60.6189,60.6189,65713.0
2023-10-02 12:50:00,62.45,62.55,62.43,62.5,44627.0,60.6189,60.7159,60.5995,60.6674,44627.0
2023-10-02 12:55:00,62.5,62.52,62.42,62.47,65678.0,60.6674,60.6868,60.5897,60.6383,65678.0
2023-10-02 13:00:00,62.46,62.56,62.46,62.5,60425.0,60.6286,60.7256,60.6286,60.6674,60425.0
2023-10-02 13:05:00,62.5,62.51,62.44,62.49,37905.0,60.6674,60.6771,60.6092,60.6577,37905.0
2023-10-02 13:10:00,62.48,62.48,62.38,62.4,61354.0,60.648,60.648,60.5509,60.5703,61354.0
2023-10-02 13:15:00,62.4,62.53,62.38,62.47,76214.0,60.5703,60.6965,60.5509,60.6383,76214.0
2023-10-02 13:20:00,62.47,62.53,62.39,62.47,74368.0,60.6383,60.6965,60.5606,60.6383,74368.0
2023-10-02 13:25:00,62.47,62.49,62.36,62.39,55721.0,60.6383,60.6577,60.5315,60.5606,55721.0
2023-10-02 13:30:00,62.39,62.44,62.3,62.3,57059.0,60.5606,60.6092,60.4733,60.4733,57059.0
2023-10-02 13:35:00,62.3,62.33,62.21,62.21,81914.0,60.4733,60.5024,60.3859,60.3859,81914.0
2023-10-02 13:40:00,62.21,62.36,62.2,62.31,47972.0,60.3859,60.5315,60.3762,60.483,47972.0
2023-10-02 13:45:00,62.3,62.36,62.24,62.3,59758.0,60.4733,60.5315,60.415,60.4733,59758.0
2023-10-02 13:50:00,62.3,62.36,62.28,62.3,34188.0,60.4733,60.5315,60.4539,60.4733,34188.0
2023-10-02 13:55:00,62.31,62.33,62.15,62.2,74508.0,60.483,60.5024,60.3277,60.3762,74508.0
2023-10-02 14:00:00,62.21,62.22,62.06,62.09,93109.0,60.3859,60.3956,60.2403,60.2694,93109.0
2023-10-02 14:05:00,62.08,62.21,62.08,62.18,55147.0,60.2597,60.3859,60.2597,60.3568,55147.0
2023-10-02 14:10:00,62.17,62.36,62.16,62.3,88919.0,60.3471,60.5315,60.3374,60.4733,88919.0
2023-10-02 14:15:00,62.3,62.31,62.15,62.16,68428.0,60.4733,60.483,60.3277,60.3374,68428.0
2023-10-02 14:20:00,62.16,62.16,62.06,62.12,89752.0,60.3374,60.3374,60.2403,60.2985,89752.0
2023-10-02 14:25:00,62.11,62.12,62.03,62.08,86521.0,60.2888,60.2985,60.2112,60.2597,86521.0
2023-10-02 14:30:00,62.08,62.12,62.04,62.08,58853.0,60.2597,60.2985,60.2209,60.2597,58853.0
2023-10-02 14:35:00,62.08,62.09,61.96,61.97,110759.0,60.2597,60.2694,60.1432,60.1529,110759.0
2023-10-02 14:40:00,61.97,62.02,61.9,61.91,69092.0,60.1529,60.2015,60.085,60.0947,69092.0
2023-10-02 14:45:00,61.91,61.98,61.91,61.96,43561.0,60.0947,60.1626,60.0947,60.1432,43561.0
2023-10-02 14:50:00,61.95,61.97,61.91,61.91,59855.0,60.1335,60.1529,60.0947,60.0947,59855.0
2023-10-02 14:55:00,61.91,61.91,61.81,61.83,71202.0,60.0947,60.0947,59.9976,60.017,71202.0
2023-10-02 15:00:00,61.82,61.84,61.7,61.71,81849.0,60.0073,60.0268,59.8909,59.9006,81849.0
2023-10-02 15:05:00,61.71,61.88,61.68,61.85,93492.0,59.9006,60.0656,59.8714,60.0365,93492.0
2023-10-02 15:10:00,61.84,61.93,61.82,61.83,102477.0,60.0268,60.1141,60.0073,60.017,102477.0
2023-10-02 15:15:00,61.83,62.0,61.83,61.88,119666.0,60.017,60.1821,60.017,60.0656,119666.0
2023-10-02 15:20:00,61.86,61.96,61.82,61.96,85759.0,60.0462,60.1432,60.0073,60.1432,85759.0
2023-10-02 15:25:00,61.96,61.96,61.84,61.85,79989.0,60.1432,60.1432,60.0268,60.0365,79989.0
2023-10-02 15:30:00,61.85,61.87,61.77,61.86,120970.0,60.0365,60.0559,59.9588,60.0462,120970.0
2023-10-02 15:35:00,61.86,62.04,61.81,62.02,128573.0,60.0462,60.2209,59.9976,60.2015,128573.0
2023-10-02 15:40:00,62.02,62.15,62.01,62.08,161990.0,60.2015,60.3277,60.1918,60.2597,161990.0
2023-10-02 15:45:00,62.07,62.12,61.99,62.05,135207.0,60.25,60.2985,60.1724,60.2306,135207.0
2023-10-02 15:50:00,62.04,62.22,62.01,62.22,288049.0,60.2209,60.3956,60.1918,60.3956,288049.0
2023-10-02 15:55:00,62.22,62.32,62.2,62.3,468742.0,60.3956,60.4927,60.3762,60.4733,468742.0
2023-10-03 09:30:00,61.96,62.23,61.71,62.2,339563.0,60.1432,60.4053,59.9006,60.3762,339563.0
2023-10-03 09:35:00,62.2,62.35,62.03,62.24,150696.0,60.3762,60.5218,60.2112,60.415,150696.0
2023-10-03 09:40:00,62.23,62.33,61.97,62.3,178098.0,60.4053,60.5024,60.1529,60.4733,178098.0
2023-10-03 09:45:00,62.33,62.67,62.08,62.61,190902.0,60.5024,60.8324,60.2597,60.7742,190902.0
2023-10-03 09:50:00,62.6,62.6,62.29,62.43,92220.0,60.7645,60.7645,60.4636,60.5995,92220.0
2023-10-03 09:55:00,62.43,62.43,62.24,62.31,55762.0,60.5995,60.5995,60.415,60.483,55762.0
2023-10-03 10:00:00,62.3,62.4,62.0,62.27,115235.0,60.4733,60.5703,60.1821,60.4441,115235.0
2023-10-03 10:05:00,62.24,62.48,62.24,62.41,100619.0,60.415,60.648,60.415,60.58,100619.0
2023-10-03 10:10:00,62.42,62.58,62.4,62.48,57894.0,60.5897,60.7451,60.5703,60.648,57894.0
2023-10-03 10:15:00,62.48,62.48,62.09,62.12,179934.0,60.648,60.648,60.2694,60.2985,179934.0
2023-10-03 10:20:00,62.12,62.24,62.07,62.23,52173.0,60.2985,60.415,60.25,60.4053,52173.0
2023-10-03 10:25:00,62.22,62.5,62.21,62.36,100806.0,60.3956,60.6674,60.3859,60.5315,100806.0
2023-10-03 10:30:00,62.36,62.4,62.13,62.18,49084.0,60.5315,60.5703,60.3082,60.3568,49084.0
2023-10-03 10:35:00,62.18,62.39,62.17,62.21,47367.0,60.3568,60.5606,60.3471,60.3859,47367.0
2023-10-03 10:40:00,62.21,62.33,62.2,62.29,72716.0,60.3859,60.5024,60.3762,60.4636,72716.0
2023-10-03 10:45:00,62.28,62.28,62.04,62.07,64594.0,60.4539,60.4539,60.2209,60.25,64594.0
2023-10-03 10:50:00,62.07,62.18,62.01,62.15,68184.0,60.25,60.3568,60.1918,60.3277,68184.0
2023-10-03 10:55:00,62.15,62.28,62.09,62.22,41328.0,60.3277,60.4539,60.2694,60.3956,41328.0
2023-10-03 11:00:00,62.21,62.31,62.11,62.12,48144.0,60.3859,60.483,60.2888,60.2985,48144.0
2023-10-03 11:05:00,62.14,62.33,62.12,62.29,40399.0,60.318,60.5024,60.2985,60.4636,40399.0
2023-10-03 11:10:00,62.29,62.3,62.23,62.27,27962.0,60.4636,60.4733,60.4053,60.4441,27962.0
2023-10-03 11:15:00,62.25,62.44,62.24,62.32,129520.0,60.4247,60.6092,60.415,60.4927,129520.0
2023-10-03 11:20:00,62.33,62.44,62.25,62.29,34011.0,60.5024,60.6092,60.4247,60.4636,34011.0
2023-10-03 11:25:00,62.3,62.38,62.28,62.32,29942.0,60.4733,60.5509,60.4539,60.4927,29942.0
2023-10-03 11:30:00,62.32,62.38,62.22,62.32,72513.0,60.4927,60.5509,60.3956,60.4927,72513.0
2023-10-03 11:35:00,62.32,62.32,62.17,62.23,58558.0,60.4927,60.4927,60.3471,60.4053,58558.0
2023-10-03 11:40:00,62.23,62.34,62.2,62.3,66357.0,60.4053,60.5121,60.3762,60.4733,66357.0
2023-10-03 11:45:00,62.29,62.35,62.26,62.27,39261.0,60.4636,60.5218,60.4344,60.4441,39261.0
2023-10-03 11:50:00,62.25,62.29,62.2,62.24,25517.0,60.4247,60.4636,60.3762,60.415,25517.0
2023-10-03 11:55:00,62.25,62.31,62.22,62.24,57469.0,60.4247,60.483,60.3956,60.415,57469.0
2023-10-03 12:00:00,62.25,62.44,62.22,62.39,83128.0,60.4247,60.6092,60.3956,60.5606,83128.0
2023-10-03 12:05:00,62.37,62.52,62.35,62.42,60273.0,60.5412,60.6868,60.5218,60.5897,60273.0
2023-10-03 12:10:00,62.42,62.45,62.35,62.42,30110.0,60.5897,60.6189,60.5218,60.5897,30110.0
2023-10-03 12:15:00,62.42,62.48,62.35,62.44,73311.0,60.5897,60.648,60.5218,60.6092,73311.0
2023-10-03 12:20:00,62.44,62.47,62.31,62.37,62423.0,60.6092,60.6383,60.483,60.5412,62423.0
2023-10-03 12:25:00,62.38,62.66,62.36,62.64,126727.0,60.5509,60.8227,60.5315,60.8033,126727.0
2023-10-03 12:30:00,62.65,62.75,62.63,62.63,67430.0,60.813,60.9101,60.7936,60.7936,67430.0
2023-10-03 12:35:00,62.62,62.63,62.51,62.59,42484.0,60.7839,60.7936,60.6771,60.7548,42484.0
2023-10-03 12:40:00,62.59,62.64,62.48,62.57,55802.0,60.7548,60.8033,60.648,60.7353,55802.0
2023-10-03 12:45:00,62.57,62.79,62.55,62.75,130348.0,60.7353,60.9489,60.7159,60.9101,130348.0
2023-10-03 12:50:00,62.74,62.77,62.64,62.66,52060.0,60.9004,60.9295,60.8033,60.8227,52060.0
2023-10-03 12:55:00,62.67,62.67,62.58,62.6,39184.0,60.8324,60.8324,60.7451,60.7645,39184.0
2023-10-03 13:00:00,62.61,62.65,62.53,62.56,39795.0,60.7742,60.813,60.6965,60.7256,39795.0
2023-10-03 13:05:00,62.57,62.65,62.46,62.48,59683.0,60.7353,60.813,60.6286,60.648,59683.0
2023-10-03 13:10:00,62.49,62.51,62.43,62.47,33773.0,60.6577,60.6771,60.5995,60.6383,33773.0
2023-10-03 13:15:00,62.48,62.54,62.43,62.45,37701.0,60.648,60.7062,60.5995,60.6189,37701.0
2023-10-03 13:20:00,62.45,62.51,62.4,62.49,41489.0,60.6189,60.6771,60.5703,60.6577,41489.0
2023-10-03 13:25:00,62.48,62.51,62.44,62.49,24856.0,60.648,60.6771,60.6092,60.6577,24856.0
2023-10-03 13:30:00,62.49,62.52,62.39,62.42,38809.0,60.6577,60.6868,60.5606,60.5897,38809.0
2023-10-03 13:35:00,62.41,62.43,62.32,62.33,62024.0,60.58,60.5995,60.4927,60.5024,62024.0
2023-10-03 13:40:00,62.34,62.41,62.33,62.36,25095.0,60.5121,60.58,60.5024,60.5315,25095.0
2023-10-03 13:45:00,62.36,62.38,62.28,62.29,31460.0,60.5315,60.5509,60.4539,60.4636,31460.0
2023-10-03 13:50:00,62.29,62.31,62.23,62.27,39143.0,60.4636,60.483,60.4053,60.4441,39143.0
2023-10-03 13:55:00,62.27,62.27,62.18,62.21,30462.0,60.4441,60.4441,60.3568,60.3859,30462.0
2023-10-03 14:00:00,62.2,62.24,62.1,62.11,42576.0,60.3762,60.415,60.2791,60.2888,42576.0
2023-10-03 14:05:00,62.1,62.12,62.01,62.04,46326.0,60.2791,60.2985,60.1918,60.2209,46326.0
2023-10-03 14:10:00,62.04,62.1,62.03,62.07,38853.0,60.2209,60.2791,60.2112,60.25,38853.0
2023-10-03 14:15:00,62.08,62.16,62.07,62.16,30167.0,60.2597,60.3374,60.25,60.3374,30167.0
2023-10-03 14:20:00,62.16,62.25,62.13,62.24,71912.0,60.3374,60.4247,60.3082,60.415,71912.0
2023-10-03 14:25:00,62.24,62.25,62.13,62.21,25917.0,60.415,60.4247,60.3082,60.3859,25917.0
2023-10-03 14:30:00,62.2,62.36,62.19,62.36,47131.0,60.3762,60.5315,60.3665,60.5315,47131.0
2023-10-03 14:35:00,62.37,62.43,62.27,62.43,159604.0,60.5412,60.5995,60.4441,60.5995,159604.0
2023-10-03 14:40:00,62.44,62.44,62.29,62.3,74306.0,60.6092,60.6092,60.4636,60.4733,74306.0
2023-10-03 14:45:00,62.31,62.4,62.31,62.37,43568.0,60.483,60.5703,60.483,60.5412,43568.0
2023-10-03 14:50:00,62.37,62.43,62.36,62.42,27949.0,60.5412,60.5995,60.5315,60.5897,27949.0
2023-10-03 14:55:00,62.41,62.45,62.38,62.41,45922.0,60.58,60.6189,60.5509,60.58,45922.0
2023-10-03 15:00:00,62.4,62.43,62.32,62.4,58485.0,60.5703,60.5995,60.4927,60.5703,58485.0
2023-10-03 15:05:00,62.4,62.43,62.34,62.41,66721.0,60.5703,60.5995,60.5121,60.58,66721.0
2023-10-03 15:10:00,62.4,62.44,62.35,62.37,109336.0,60.5703,60.6092,60.5218,60.5412,109336.0
2023-10-03 15:15:00,62.37,62.46,62.34,62.43,73477.0,60.5412,60.6286,60.5121,60.5995,73477.0
2023-10-03 15:20:00,62.44,62.48,62.38,62.4,82635.0,60.6092,60.648,60.5509,60.5703,82635.0
2023-10-03 15:25:00,62.42,62.42,62.33,62.37,75912.0,60.5897,60.5897,60.5024,60.5412,75912.0
2023-10-03 15:30:00,62.39,62.4,62.26,62.35,85636.0,60.5606,60.5703,60.4344,60.5218,85636.0
2023-10-03 15:35:00,62.35,62.47,62.34,62.47,54468.0,60.5218,60.6383,60.5121,60.6383,54468.0
2023-10-03 15:40:00,62.47,62.51,62.45,62.46,59783.0,60.6383,60.6771,60.6189,60.6286,59783.0
2023-10-03 15:45:00,62.45,62.47,62.37,62.44,120280.0,60.6189,60.6383,60.5412,60.6092,120280.0
2023-10-03 15:50:00,62.43,62.53,62.39,62.44,213940.0,60.5995,60.6965,60.5606,60.6092,213940.0
2023-10-03 15:55:00,62.44,62.51,62.42,62.46,482977.0,60.6092,60.6771,60.5897,60.6286,482977.0
2023-10-04 09:30:00,61.52,61.58,60.12,60.25,873211.0,59.7161,59.7744,58.3572,58.4834,873211.0
2023-10-04 09:35:00,60.26,60.37,59.76,60.02,767428.0,58.4931,58.5999,58.0077,58.2601,767428.0
2023-10-04 09:40:00,60.02,60.25,59.88,60.07,350770.0,58.2601,58.4834,58.1242,58.3087,350770.0
2023-10-04 09:45:00,60.06,60.44,60.03,60.42,390901.0,58.2989,58.6678,58.2698,58.6484,390901.0
2023-10-04 09:50:00,60.42,60.66,60.37,60.4,310334.0,58.6484,58.8814,58.5999,58.629,310334.0
2023-10-04 09:55:00,60.42,60.55,60.36,60.54,248361.0,58.6484,58.7746,58.5901,58.7649,248361.0
2023-10-04 10:00:00,60.54,60.64,60.19,60.21,193285.0,58.7649,58.8619,58.4251,58.4445,193285.0
2023-10-04 10:05:00,60.2,60.28,60.04,60.11,172883.0,58.4348,58.5125,58.2795,58.3475,172883.0
2023-10-04 10:10:00,60.12,60.19,60.07,60.18,159669.0,58.3572,58.4251,58.3087,58.4154,159669.0
2023-10-04 10:15:00,60.18,60.21,59.94,59.97,218926.0,58.4154,58.4445,58.1825,58.2116,218926.0
2023-10-04 10:20:00,59.96,60.05,59.9,60.05,221550.0,58.2019,58.2892,58.1436,58.2892,221550.0
2023-10-04 10:25:00,60.04,60.06,59.93,59.98,181491.0,58.2795,58.2989,58.1728,58.2213,181491.0
2023-10-04 10:30:00,59.98,60.2,59.87,60.2,252398.0,58.2213,58.4348,58.1145,58.4348,252398.0
2023-10-04 10:35:00,60.19,60.26,59.96,60.06,140743.0,58.4251,58.4931,58.2019,58.2989,140743.0
2023-10-04 10:40:00,60.06,60.15,59.9,59.92,74022.0,58.2989,58.3863,58.1436,58.163,74022.0
2023-10-04 10:45:00,59.93,60.01,59.71,59.76,189960.0,58.1728,58.2504,57.9592,58.0077,189960.0
2023-10-04 10:50:00,59.76,59.9,59.75,59.79,102366.0,58.0077,58.1436,57.998,58.0369,102366.0
2023-10-04 10:55:00,59.79,59.81,59.69,59.76,118705.0,58.0369,58.0563,57.9398,58.0077,118705.0
2023-10-04 11:00:00,59.75,59.77,59.65,59.72,117423.0,57.998,58.0174,57.901,57.9689,117423.0
2023-10-04 11:05:00,59.71,59.97,59.71,59.94,146963.0,57.9592,58.2116,57.9592,58.1825,146963.0
2023-10-04 11:10:00,59.93,60.08,59.93,60.02,121456.0,58.1728,58.3184,58.1728,58.2601,121456.0
2023-10-04 11:15:00,60.02,60.12,59.96,60.11,117906.0,58.2601,58.3572,58.2019,58.3475,117906.0
2023-10-04 11:20:00,60.11,60.15,59.93,60.04,79440.0,58.3475,58.3863,58.1728,58.2795,79440.0
2023-10-04 11:25:00,60.04,60.19,60.02,60.15,67081.0,58.2795,58.4251,58.2601,58.3863,67081.0
2023-10-04 11:30:00,60.15,60.17,59.99,60.07,85823.0,58.3863,58.4057,58.231,58.3087,85823.0
2023-10-04 11:35:00,60.06,60.06,59.95,59.98,61564.0,58.2989,58.2989,58.1922,58.2213,61564.0
2023-10-04 11:40:00,59.99,60.0,59.8,59.82,131141.0,58.231,58.2407,58.0466,58.066,131141.0
2023-10-04 11:45:00,59.82,60.04,59.77,60.0,94354.0,58.066,58.2795,58.0174,58.2407,94354.0
2023-10-04 11:50:00,60.0,60.06,59.92,60.01,80846.0,58.2407,58.2989,58.163,58.2504,80846.0
2023-10-04 11:55:00,60.01,60.01,59.86,59.94,81811.0,58.2504,58.2504,58.1048,58.1825,81811.0
2023-10-04 12:00:00,59.94,59.95,59.79,59.79,108344.0,58.1825,58.1922,58.0369,58.0369,108344.0
2023-10-04 12:05:00,59.8,59.81,59.68,59.76,178600.0,58.0466,58.0563,57.9301,58.0077,178600.0
2023-10-04 12:10:00,59.76,59.93,59.76,59.83,125050.0,58.0077,58.1728,58.0077,58.0757,125050.0
2023-10-04 12:15:00,59.83,59.9,59.76,59.85,72959.0,58.0757,58.1436,58.0077,58.0951,72959.0
2023-10-04 12:20:00,59.86,59.93,59.81,59.91,89091.0,58.1048,58.1728,58.0563,58.1533,89091.0
2023-10-04 12:25:00,59.91,60.0,59.91,59.99,83971.0,58.1533,58.2407,58.1533,58.231,83971.0
2023-10-04 12:30:00,60.0,60.17,59.97,60.14,79484.0,58.2407,58.4057,58.2116,58.3766,79484.0
2023-10-04 12:35:00,60.14,60.14,60.0,60.02,68019.0,58.3766,58.3766,58.2407,58.2601,68019.0
2023-10-04 12:40:00,60.02,60.06,59.85,59.87,86195.0,58.2601,58.2989,58.0951,58.1145,86195.0
2023-10-04 12:45:00,59.87,60.01,59.85,59.95,78734.0,58.1145,58.2504,58.0951,58.1922,78734.0
2023-10-04 12:50:00,59.95,60.01,59.86,59.91,91426.0,58.1922,58.2504,58.1048,58.1533,91426.0
2023-10-04 12:55:00,59.9,59.9,59.81,59.85,58390.0,58.1436,58.1436,58.0563,58.0951,58390.0
2023-10-04 13:00:00,59.84,59.87,59.65,59.66,155523.0,58.0854,58.1145,57.901,57.9107,155523.0
2023-10-04 13:05:00,59.66,59.68,59.58,59.62,96262.0,57.9107,57.9301,57.833,57.8718,96262.0
2023-10-04 13:10:00,59.61,59.71,59.6,59.65,125639.0,57.8621,57.9592,57.8524,57.901,125639.0
2023-10-04 13:15:00,59.65,59.73,59.62,59.62,105145.0,57.901,57.9786,57.8718,57.8718,105145.0
2023-10-04 13:20:00,59.61,59.67,59.56,59.59,119923.0,57.8621,57.9204,57.8136,57.8427,119923.0
2023-10-04 13:25:00,59.59,59.63,59.51,59.58,214724.0,57.8427,57.8816,57.7651,57.833,214724.0
2023-10-04 13:30:00,59.58,59.72,59.55,59.71,142534.0,57.833,57.9689,57.8039,57.9592,142534.0
2023-10-04 13:35:00,59.7,59.73,59.63,59.64,65588.0,57.9495,57.9786,57.8816,57.8913,65588.0
2023-10-04 13:40:00,59.64,59.64,59.48,59.59,136699.0,57.8913,57.8913,57.736,57.8427,136699.0
2023-10-04 13:45:00,59.59,59.65,59.57,59.58,87231.0,57.8427,57.901,57.8233,57.833,87231.0
2023-10-04 13:50:00,59.58,59.58,59.4,59.45,282747.0,57.833,57.833,57.6583,57.7068,282747.0
2023-10-04 13:55:00,59.45,59.48,59.37,59.37,181815.0,57.7068,57.736,57.6292,57.6292,181815.0
2023-10-04 14:00:00,59.37,59.48,59.33,59.48,129812.0,57.6292,57.736,57.5903,57.736,129812.0
2023-10-04 14:05:00,59.48,59.55,59.45,59.53,123129.0,57.736,57.8039,57.7068,57.7845,123129.0
2023-10-04 14:10:00,59.52,59.7,59.51,59.68,108591.0,57.7748,57.9495,57.7651,57.9301,108591.0
2023-10-04 14:15:00,59.68,59.78,59.67,59.76,100220.0,57.9301,58.0272,57.9204,58.0077,100220.0
2023-10-04 14:20:00,59.76,59.77,59.52,59.54,118553.0,58.0077,58.0174,57.7748,57.7942,118553.0
2023-10-04 14:25:00,59.53,59.64,59.52,59.64,104336.0,57.7845,57.8913,57.7748,57.8913,104336.0
2023-10-04 14:30:00,59.64,59.68,59.57,59.64,106684.0,57.8913,57.9301,57.8233,57.8913,106684.0
2023-10-04 14:35:00,59.63,59.65,59.53,59.54,95566.0,57.8816,57.901,57.7845,57.7942,95566.0
2023-10-04 14:40:00,59.54,59.64,59.52,59.62,81975.0,57.7942,57.8913,57.7748,57.8718,81975.0
2023-10-04 14:45:00,59.63,59.82,59.62,59.77,123439.0,57.8816,58.066,57.8718,58.0174,123439.0
2023-10-04 14:50:00,59.77,59.79,59.74,59.75,77530.0,58.0174,58.0369,57.9883,57.998,77530.0
2023-10-04 14:55:00,59.75,59.78,59.73,59.75,66505.0,57.998,58.0272,57.9786,57.998,66505.0
2023-10-04 15:00:00,59.75,59.87,59.73,59.75,117118.0,57.998,58.1145,57.9786,57.998,117118.0
2023-10-04 15:05:00,59.75,59.79,59.66,59.78,96103.0,57.998,58.0369,57.9107,58.0272,96103.0
2023-10-04 15:10:00,59.79,59.91,59.75,59.84,117186.0,58.0369,58.1533,57.998,58.0854,117186.0
2023-10-04 15:15:00,59.83,59.96,59.82,59.91,94406.0,58.0757,58.2019,58.066,58.1533,94406.0
2023-10-04 15:20:00,59.91,59.95,59.85,59.87,110294.0,58.1533,58.1922,58.0951,58.1145,110294.0
2023-10-04 15:25:00,59.87,59.91,59.81,59.86,95822.0,58.1145,58.1533,58.0563,58.1048,95822.0
2023-10-04 15:30:00,59.86,59.96,59.84,59.95,105666.0,58.1048,58.2019,58.0854,58.1922,105666.0
2023-10-04 15:35:00,59.95,60.04,59.94,59.98,247645.0,58.1922,58.2795,58.1825,58.2213,247645.0
2023-10-04 15:40:00,59.99,60.02,59.92,59.96,263125.0,58.231,58.2601,58.163,58.2019,263125.0
2023-10-04 15:45:00,59.96,60.04,59.92,60.0,207638.0,58.2019,58.2795,58.163,58.2407,207638.0
2023-10-04 15:50:00,59.99,60.07,59.88,60.05,391048.0,58.231,58.3087,58.1242,58.2892,391048.0
2023-10-04 15:55:00,60.05,60.14,60.03,60.05,594899.0,58.2892,58.3766,58.2698,58.2892,594899.0
2023-10-05 09:30:00,59.7,60.04,59.53,59.82,348790.0,57.9495,58.2795,57.7845,58.066,348790.0
2023-10-05 09:35:00,59.8,59.93,59.59,59.61,131549.0,58.0466,58.1728,57.8427,57.8621,131549.0
2023-10-05 09:40:00,59.62,59.76,59.52,59.6,165695.0,57.8718,58.0077,57.7748,57.8524,165695.0
2023-10-05 09:45:00,59.6,59.78,59.53,59.63,163620.0,57.8524,58.0272,57.7845,57.8816,163620.0
2023-10-05 09:50:00,59.64,59.82,59.55,59.8,173834.0,57.8913,58.066,57.8039,58.0466,173834.0
2023-10-05 09:55:00,59.82,60.13,59.8,60.06,212740.0,58.066,58.3669,58.0466,58.2989,212740.0
2023-10-05 10:00:00,60.06,60.1,59.75,59.75,112651.0,58.2989,58.3378,57.998,57.998,112651.0
2023-10-05 10:05:00,59.76,59.95,59.62,59.95,136091.0,58.0077,58.1922,57.8718,58.1922,136091.0
2023-10-05 10:10:00,59.95,59.96,59.73,59.93,123682.0,58.1922,58.2019,57.9786,58.1728,123682.0
2023-10-05 10:15:00,59.92,60.11,59.89,60.11,124182.0,58.163,58.3475,58.1339,58.3475,124182.0
2023-10-05 10:20:00,60.12,60.14,59.95,59.98,145996.0,58.3572,58.3766,58.1922,58.2213,145996.0
2023-10-05 10:25:00,59.97,60.11,59.96,60.09,108311.0,58.2116,58.3475,58.2019,58.3281,108311.0
2023-10-05 10:30:00,60.08,60.27,60.05,60.08,114029.0,58.3184,58.5028,58.2892,58.3184,114029.0
2023-10-05 10:35:00,60.07,60.11,59.96,60.05,136038.0,58.3087,58.3475,58.2019,58.2892,136038.0
2023-10-05 10:40:00,60.04,60.11,59.97,60.09,67636.0,58.2795,58.3475,58.2116,58.3281,67636.0
2023-10-05 10:45:00,60.07,60.18,59.97,60.08,69926.0,58.3087,58.4154,58.2116,58.3184,69926.0
2023-10-05 10:50:00,60.08,60.17,59.95,59.99,80433.0,58.3184,58.4057,58.1922,58.231,80433.0
2023-10-05 10:55:00,59.99,60.04,59.92,59.98,58171.0,58.231,58.2795,58.163,58.2213,58171.0
2023-10-05 11:00:00,59.97,60.0,59.83,59.84,119448.0,58.2116,58.2407,58.0757,58.0854,119448.0
2023-10-05 11:05:00,59.84,59.85,59.66,59.66,129541.0,58.0854,58.0951,57.9107,57.9107,129541.0
2023-10-05 11:10:00,59.67,59.77,59.58,59.71,99578.0,57.9204,58.0174,57.833,57.9592,99578.0
2023-10-05 11:15:00,59.71,59.78,59.55,59.55,77936.0,57.9592,58.0272,57.8039,57.8039,77936.0
2023-10-05 11:20:00,59.54,59.71,59.43,59.66,122688.0,57.7942,57.9592,57.6874,57.9107,122688.0
2023-10-05 11:25:00,59.66,59.69,59.47,59.57,72771.0,57.9107,57.9398,57.7262,57.8233,72771.0
2023-10-05 11:30:00,59.55,59.57,59.42,59.54,124721.0,57.8039,57.8233,57.6777,57.7942,124721.0
2023-10-05 11:35:00,59.55,59.7,59.53,59.7,76314.0,57.8039,57.9495,57.7845,57.9495,76314.0
2023-10-05 11:40:00,59.7,59.79,59.57,59.57,69908.0,57.9495,58.0369,57.8233,57.8233,69908.0
2023-10-05 11:45:00,59.56,59.57,59.45,59.48,57923.0,57.8136,57.8233,57.7068,57.736,57923.0
2023-10-05 11:50:00,59.46,59.48,59.33,59.38,154621.0,57.7165,57.736,57.5903,57.6389,154621.0
2023-10-05 11:55:00,59.37,59.38,59.27,59.34,133756.0,57.6292,57.6389,57.5321,57.6001,133756.0
2023-10-05 12:00:00,59.33,59.34,59.11,59.14,137837.0,57.5903,57.6001,57.3768,57.4059,137837.0
2023-10-05 12:05:00,59.13,59.25,59.1,59.21,87846.0,57.3962,57.5127,57.3671,57.4739,87846.0
2023-10-05 12:10:00,59.2,59.39,59.2,59.36,65694.0,57.4642,57.6486,57.4642,57.6195,65694.0
2023-10-05 12:15:00,59.36,59.41,59.17,59.3,93216.0,57.6195,57.668,57.435,57.5612,93216.0
2023-10-05 12:20:00,59.3,59.38,59.25,59.35,79913.0,57.5612,57.6389,57.5127,57.6098,79913.0
2023-10-05 12:25:00,59.36,59.46,59.35,59.45,68890.0,57.6195,57.7165,57.6098,57.7068,68890.0
2023-10-05 12:30:00,59.43,59.55,59.39,59.45,67039.0,57.6874,57.8039,57.6486,57.7068,67039.0
2023-10-05 12:35:00,59.44,59.49,59.42,59.44,36734.0,57.6971,57.7457,57.6777,57.6971,36734.0
2023-10-05 12:40:00,59.43,59.46,59.38,59.42,37316.0,57.6874,57.7165,57.6389,57.6777,37316.0
2023-10-05 12:45:00,59.41,59.47,59.39,59.42,25862.0,57.668,57.7262,57.6486,57.6777,25862.0
2023-10-05 12:50:00,59.43,59.51,59.34,59.37,66683.0,57.6874,57.7651,57.6001,57.6292,66683.0
2023-10-05 12:55:00,59.36,59.38,59.24,59.27,88165.0,57.6195,57.6389,57.503,57.5321,88165.0
2023-10-05 13:00:00,59.27,59.33,59.15,59.16,80821.0,57.5321,57.5903,57.4156,57.4253,80821.0
2023-10-05 13:05:00,59.16,59.17,59.1,59.15,45699.0,57.4253,57.435,57.3671,57.4156,45699.0
2023-10-05 13:10:00,59.14,59.21,59.11,59.17,68164.0,57.4059,57.4739,57.3768,57.435,68164.0
2023-10-05 13:15:00,59.16,59.28,59.16,59.27,47016.0,57.4253,57.5418,57.4253,57.5321,47016.0
2023-10-05 13:20:00,59.28,59.41,59.24,59.37,49338.0,57.5418,57.668,57.503,57.6292,49338.0
2023-10-05 13:25:00,59.38,59.4,59.31,59.39,57632.0,57.6389,57.6583,57.5709,57.6486,57632.0
2023-10-05 13:30:00,59.39,59.45,59.34,59.41,84255.0,57.6486,57.7068,57.6001,57.668,84255.0
2023-10-05 13:35:00,59.42,59.58,59.42,59.55,50363.0,57.6777,57.833,57.6777,57.8039,50363.0
2023-10-05 13:40:00,59.55,59.65,59.54,59.62,70365.0,57.8039,57.901,57.7942,57.8718,70365.0
2023-10-05 13:45:00,59.61,59.64,59.57,59.61,33605.0,57.8621,57.8913,57.8233,57.8621,33605.0
2023-10-05 13:50:00,59.61,59.61,59.52,59.55,76914.0,57.8621,57.8621,57.7748,57.8039,76914.0
2023-10-05 13:55:00,59.55,59.56,59.48,59.53,40407.0,57.8039,57.8136,57.736,57.7845,40407.0
2023-10-05 14:00:00,59.53,59.61,59.53,59.59,45365.0,57.7845,57.8621,57.7845,57.8427,45365.0
2023-10-05 14:05:00,59.59,59.59,59.45,59.48,46453.0,57.8427,57.8427,57.7068,57.736,46453.0
2023-10-05 14:10:00,59.48,59.49,59.39,59.44,27788.0,57.736,57.7457,57.6486,57.6971,27788.0
2023-10-05 14:15:00,59.44,59.45,59.37,59.4,64031.0,57.6971,57.7068,57.6292,57.6583,64031.0
2023-10-05 14:20:00,59.4,59.41,59.35,59.37,35601.0,57.6583,57.668,57.6098,57.6292,35601.0
2023-10-05 14:25:00,59.37,59.4,59.28,59.4,48347.0,57.6292,57.6583,57.5418,57.6583,48347.0
2023-10-05 14:30:00,59.4,59.57,59.4,59.53,52607.0,57.6583,57.8233,57.6583,57.7845,52607.0
2023-10-05 14:35:00,59.52,59.58,59.47,59.57,63082.0,57.7748,57.833,57.7262,57.8233,63082.0
2023-10-05 14:40:00,59.57,59.61,59.5,59.52,66160.0,57.8233,57.8621,57.7554,57.7748,66160.0
2023-10-05 14:45:00,59.52,59.53,59.47,59.53,58112.0,57.7748,57.7845,57.7262,57.7845,58112.0
2023-10-05 14:50:00,59.53,59.55,59.46,59.46,43683.0,57.7845,57.8039,57.7165,57.7165,43683.0
2023-10-05 14:55:00,59.46,59.48,59.4,59.42,40220.0,57.7165,57.736,57.6583,57.6777,40220.0
2023-10-05 15:00:00,59.43,59.49,59.42,59.47,48143.0,57.6874,57.7457,57.6777,57.7262,48143.0
2023-10-05 15:05:00,59.47,59.49,59.4,59.45,53645.0,57.7262,57.7457,57.6583,57.7068,53645.0
2023-10-05 15:10:00,59.45,59.5,59.44,59.46,87070.0,57.7068,57.7554,57.6971,57.7165,87070.0
2023-10-05 15:15:00,59.46,59.48,59.39,59.4,49157.0,57.7165,57.736,57.6486,57.6583,49157.0
2023-10-05 15:20:00,59.4,59.44,59.36,59.37,80865.0,57.6583,57.6971,57.6195,57.6292,80865.0
2023-10-05 15:25:00,59.37,59.46,59.37,59.46,52832.0,57.6292,57.7165,57.6292,57.7165,52832.0
2023-10-05 15:30:00,59.46,59.51,59.42,59.44,95674.0,57.7165,57.7651,57.6777,57.6971,95674.0
2023-10-05 15:35:00,59.44,59.54,59.44,59.49,112429.0,57.6971,57.7942,57.6971,57.7457,112429.0
2023-10-05 15:40:00,59.49,59.53,59.45,59.47,76757.0,57.7457,57.7845,57.7068,57.7262,76757.0
2023-10-05 15:45:00,59.47,59.51,59.4,59.44,130675.0,57.7262,57.7651,57.6583,57.6971,130675.0
2023-10-05 15:50:00,59.43,59.5,59.4,59.45,224523.0,57.6874,57.7554,57.6583,57.7068,224523.0
2023-10-05 15:55:00,59.45,59.47,59.41,59.43,483619.0,57.7068,57.7262,57.668,57.6874,483619.0
2023-10-06 09:30:00,59.8,60.66,59.77,60.43,741187.0,58.0466,58.8814,58.0174,58.6581,741187.0
2023-10-06 09:35:00,60.46,60.65,59.93,59.97,254907.0,58.6872,58.8716,58.1728,58.2116,254907.0
2023-10-06 09:40:00,59.96,60.38,59.9,60.23,388602.0,58.2019,58.6096,58.1436,58.464,388602.0
2023-10-06 09:45:00,60.23,60.27,59.85,59.88,214999.0,58.464,58.5028,58.0951,58.1242,214999.0
2023-10-06 09:50:00,59.87,59.96,59.71,59.89,153474.0,58.1145,58.2019,57.9592,58.1339,153474.0
2023-10-06 09:55:00,59.9,60.16,59.85,60.03,218339.0,58.1436,58.396,58.0951,58.2698,218339.0
2023-10-06 10:00:00,60.03,60.09,59.89,60.02,109975.0,58.2698,58.3281,58.1339,58.2601,109975.0
2023-10-06 10:05:00,60.01,60.05,59.83,59.85,106232.0,58.2504,58.2892,58.0757,58.0951,106232.0
2023-10-06 10:10:00,59.84,59.93,59.7,59.84,124327.0,58.0854,58.1728,57.9495,58.0854,124327.0
2023-10-06 10:15:00,59.83,59.98,59.79,59.89,122960.0,58.0757,58.2213,58.0369,58.1339,122960.0
2023-10-06 10:20:00,59.89,60.22,59.82,60.21,93542.0,58.1339,58.4543,58.066,58.4445,93542.0
2023-10-06 10:25:00,60.21,60.31,60.14,60.28,116376.0,58.4445,58.5416,58.3766,58.5125,116376.0
2023-10-06 10:30:00,60.29,60.37,60.23,60.3,163347.0,58.5222,58.5999,58.464,58.5319,163347.0
2023-10-06 10:35:00,60.29,60.34,60.07,60.34,131568.0,58.5222,58.5707,58.3087,58.5707,131568.0
2023-10-06 10:40:00,60.34,60.44,60.03,60.07,119474.0,58.5707,58.6678,58.2698,58.3087,119474.0
2023-10-06 10:45:00,60.05,60.07,59.93,59.99,141554.0,58.2892,58.3087,58.1728,58.231,141554.0
2023-10-06 10:50:00,60.0,60.1,59.96,59.97,120299.0,58.2407,58.3378,58.2019,58.2116,120299.0
2023-10-06 10:55:00,59.96,60.19,59.96,60.18,64366.0,58.2019,58.4251,58.2019,58.4154,64366.0
2023-10-06 11:00:00,60.18,60.27,60.09,60.26,58784.0,58.4154,58.5028,58.3281,58.4931,58784.0
2023-10-06 11:05:00,60.26,60.26,60.14,60.23,69237.0,58.4931,58.4931,58.3766,58.464,69237.0
2023-10-06 11:10:00,60.24,60.35,60.21,60.32,103826.0,58.4737,58.5804,58.4445,58.5513,103826.0
2023-10-06 11:15:00,60.3,60.35,60.19,60.22,96842.0,58.5319,58.5804,58.4251,58.4543,96842.0
2023-10-06 11:20:00,60.21,60.34,60.2,60.31,65615.0,58.4445,58.5707,58.4348,58.5416,65615.0
2023-10-06 11:25:00,60.31,60.52,60.3,60.51,205191.0,58.5416,58.7455,58.5319,58.7357,205191.0
2023-10-06 11:30:00,60.53,60.54,60.37,60.46,144948.0,58.7552,58.7649,58.5999,58.6872,144948.0
2023-10-06 11:35:00,60.45,60.72,60.39,60.65,101550.0,58.6775,58.9396,58.6193,58.8716,101550.0
2023-10-06 11:40:00,60.67,60.81,60.65,60.81,127692.0,58.8911,59.027,58.8716,59.027,127692.0
2023-10-06 11:45:00,60.81,60.82,60.65,60.78,102965.0,59.027,59.0367,58.8716,58.9978,102965.0
2023-10-06 11:50:00,60.78,60.97,60.75,60.95,119063.0,58.9978,59.1823,58.9687,59.1628,119063.0
2023-10-06 11:55:00,60.95,61.09,60.94,61.08,194728.0,59.1628,59.2987,59.1531,59.289,194728.0
2023-10-06 12:00:00,61.1,61.19,60.99,61.03,118288.0,59.3084,59.3958,59.2017,59.2405,118288.0
2023-10-06 12:05:00,61.03,61.2,61.03,61.14,143308.0,59.2405,59.4055,59.2405,59.3473,143308.0
2023-10-06 12:10:00,61.13,61.15,60.93,60.97,90709.0,59.3376,59.357,59.1434,59.1823,90709.0
2023-10-06 12:15:00,60.97,61.24,60.93,61.22,75538.0,59.1823,59.4443,59.1434,59.4249,75538.0
2023-10-06 12:20:00,61.21,61.24,61.04,61.08,75098.0,59.4152,59.4443,59.2502,59.289,75098.0
2023-10-06 12:25:00,61.07,61.24,61.02,61.23,90602.0,59.2793,59.4443,59.2308,59.4346,90602.0
2023-10-06 12:30:00,61.23,61.24,61.14,61.17,75916.0,59.4346,59.4443,59.3473,59.3764,75916.0
2023-10-06 12:35:00,61.16,61.23,61.11,61.21,90122.0,59.3667,59.4346,59.3182,59.4152,90122.0
2023-10-06 12:40:00,61.23,61.45,61.23,61.45,97040.0,59.4346,59.6482,59.4346,59.6482,97040.0
2023-10-06 12:45:00,61.44,61.45,61.33,61.35,72506.0,59.6385,59.6482,59.5317,59.5511,72506.0
2023-10-06 12:50:00,61.36,61.4,61.24,61.25,83964.0,59.5608,59.5997,59.4443,59.4541,83964.0
2023-10-06 12:55:00,61.23,61.24,61.04,61.08,111098.0,59.4346,59.4443,59.2502,59.289,111098.0
2023-10-06 13:00:00,61.08,61.2,61.07,61.14,75104.0,59.289,59.4055,59.2793,59.3473,75104.0
2023-10-06 13:05:00,61.13,61.23,61.1,61.17,91161.0,59.3376,59.4346,59.3084,59.3764,91161.0
2023-10-06 13:10:00,61.18,61.19,61.04,61.15,61949.0,59.3861,59.3958,59.2502,59.357,61949.0
2023-10-06 13:15:00,61.15,61.19,61.09,61.18,64105.0,59.357,59.3958,59.2987,59.3861,64105.0
2023-10-06 13:20:00,61.19,61.49,61.19,61.45,144339.0,59.3958,59.687,59.3958,59.6482,144339.0
2023-10-06 13:25:00,61.46,61.61,61.44,61.46,87864.0,59.6579,59.8035,59.6385,59.6579,87864.0
2023-10-06 13:30:00,61.47,61.49,61.36,61.41,74039.0,59.6676,59.687,59.5608,59.6094,74039.0
2023-10-06 13:35:00,61.41,61.44,61.34,61.44,94375.0,59.6094,59.6385,59.5414,59.6385,94375.0
2023-10-06 13:40:00,61.44,61.52,61.43,61.48,111356.0,59.6385,59.7161,59.6288,59.6773,111356.0
2023-10-06 13:45:00,61.47,61.54,61.44,61.48,103233.0,59.6676,59.7355,59.6385,59.6773,103233.0
2023-10-06 13:50:00,61.49,61.51,61.43,61.48,111381.0,59.687,59.7064,59.6288,59.6773,111381.0
2023-10-06 13:55:00,61.47,61.59,61.46,61.57,92980.0,59.6676,59.7841,59.6579,59.7647,92980.0
2023-10-06 14:00:00,61.58,61.59,61.5,61.56,54882.0,59.7744,59.7841,59.6967,59.755,54882.0
2023-10-06 14:05:00,61.56,61.65,61.53,61.6,96002.0,59.755,59.8423,59.7258,59.7938,96002.0
2023-10-06 14:10:00,61.6,61.73,61.6,61.68,118309.0,59.7938,59.92,59.7938,59.8714,118309.0
2023-10-06 14:15:00,61.68,61.72,61.63,61.68,56632.0,59.8714,59.9103,59.8229,59.8714,56632.0
2023-10-06 14:20:00,61.68,61.75,61.67,61.72,57815.0,59.8714,59.9394,59.8617,59.9103,57815.0
2023-10-06 14:25:00,61.72,61.84,61.71,61.8,63540.0,59.9103,60.0268,59.9006,59.9879,63540.0
2023-10-06 14:30:00,61.82,61.89,61.77,61.84,77021.0,60.0073,60.0753,59.9588,60.0268,77021.0
2023-10-06 14:35:00,61.85,61.89,61.78,61.89,74551.0,60.0365,60.0753,59.9685,60.0753,74551.0
2023-10-06 14:40:00,61.9,61.92,61.85,61.91,72273.0,60.085,60.1044,60.0365,60.0947,72273.0
2023-10-06 14:45:00,61.91,61.94,61.85,61.86,90759.0,60.0947,60.1238,60.0365,60.0462,90759.0
2023-10-06 14:50:00,61.87,61.87,61.69,61.7,58649.0,60.0559,60.0559,59.8812,59.8909,58649.0
2023-10-06 14:55:00,61.69,61.77,61.69,61.75,55230.0,59.8812,59.9588,59.8812,59.9394,55230.0
2023-10-06 15:00:00,61.75,61.76,61.59,61.6,76035.0,59.9394,59.9491,59.7841,59.7938,76035.0
2023-10-06 15:05:00,61.6,61.66,61.56,61.63,73862.0,59.7938,59.852,59.755,59.8229,73862.0
2023-10-06 15:10:00,61.62,61.63,61.51,61.54,65704.0,59.8132,59.8229,59.7064,59.7355,65704.0
2023-10-06 15:15:00,61.54,61.54,61.4,61.49,93555.0,59.7355,59.7355,59.5997,59.687,93555.0
2023-10-06 15:20:00,61.48,61.57,61.45,61.55,63683.0,59.6773,59.7647,59.6482,59.7453,63683.0
2023-10-06 15:25:00,61.55,61.59,61.5,61.58,62896.0,59.7453,59.7841,59.6967,59.7744,62896.0
2023-10-06 15:30:00,61.58,61.6,61.49,61.52,130409.0,59.7744,59.7938,59.687,59.7161,130409.0
2023-10-06 15:35:00,61.52,61.61,61.5,61.54,108427.0,59.7161,59.8035,59.6967,59.7355,108427.0
2023-10-06 15:40:00,61.54,61.56,61.46,61.47,76237.0,59.7355,59.755,59.6579,59.6676,76237.0
2023-10-06 15:45:00,61.47,61.54,61.4,61.49,138071.0,59.6676,59.7355,59.5997,59.687,138071.0
2023-10-06 15:50:00,61.5,61.53,61.36,61.37,173612.0,59.6967,59.7258,59.5608,59.5705,173612.0
2023-10-06 15:55:00,61.37,61.43,61.34,61.4,426709.0,59.5705,59.6288,59.5414,59.5997,426709.0
2023-10-09 09:30:00,63.56,63.58,62.61,63.26,884206.0,61.6963,61.7157,60.7742,61.4051,884206.0
2023-10-09 09:35:00,63.26,63.56,63.21,63.44,469035.0,61.4051,61.6963,61.3566,61.5798,469035.0
2023-10-09 09:40:00,63.44,63.63,63.12,63.42,604565.0,61.5798,61.7643,61.2692,61.5604,604565.0
2023-10-09 09:45:00,63.43,63.5,63.23,63.29,541634.0,61.5701,61.6381,61.376,61.4342,541634.0
2023-10-09 09:50:00,63.29,63.3,62.98,63.23,282534.0,61.4342,61.4439,61.1333,61.376,282534.0
2023-10-09 09:55:00,63.23,63.5,63.22,63.31,354175.0,61.376,61.6381,61.3663,61.4536,354175.0
2023-10-09 10:00:00,63.32,63.61,63.28,63.55,355974.0,61.4634,61.7449,61.4245,61.6866,355974.0
2023-10-09 10:05:00,63.55,63.55,63.19,63.26,223347.0,61.6866,61.6866,61.3372,61.4051,223347.0
2023-10-09 10:10:00,63.26,63.45,63.17,63.42,161644.0,61.4051,61.5895,61.3178,61.5604,161644.0
2023-10-09 10:15:00,63.42,63.72,63.34,63.69,335370.0,61.5604,61.8516,61.4828,61.8225,335370.0
2023-10-09 10:20:00,63.69,63.8,63.62,63.67,223637.0,61.8225,61.9293,61.7546,61.8031,223637.0
2023-10-09 10:25:00,63.69,63.84,63.66,63.8,160812.0,61.8225,61.9681,61.7934,61.9293,160812.0
2023-10-09 10:30:00,63.8,63.99,63.78,63.91,289641.0,61.9293,62.1137,61.9099,62.0361,289641.0
2023-10-09 10:35:00,63.92,64.09,63.86,64.05,230057.0,62.0458,62.2108,61.9875,62.172,230057.0
2023-10-09 10:40:00,64.06,64.1,63.86,64.07,153655.0,62.1817,62.2205,61.9875,62.1914,153655.0
2023-10-09 10:45:00,64.06,64.08,63.72,63.73,179370.0,62.1817,62.2011,61.8516,61.8613,179370.0
2023-10-09 10:50:00,63.72,63.97,63.71,63.83,173952.0,61.8516,62.0943,61.8419,61.9584,173952.0
2023-10-09 10:55:00,63.83,63.98,63.83,63.92,157758.0,61.9584,62.104,61.9584,62.0458,157758.0
2023-10-09 11:00:00,63.92,64.1,63.86,64.09,180039.0,62.0458,62.2205,61.9875,62.2108,180039.0
2023-10-09 11:05:00,64.09,64.38,64.09,64.32,262194.0,62.2108,62.4923,62.2108,62.434,262194.0
2023-10-09 11:10:00,64.31,64.37,64.28,64.35,174140.0,62.4243,62.4826,62.3952,62.4632,174140.0
2023-10-09 11:15:00,64.35,64.4,64.26,64.36,215045.0,62.4632,62.5117,62.3758,62.4729,215045.0
2023-10-09 11:20:00,64.36,64.36,64.17,64.18,206082.0,62.4729,62.4729,62.2884,62.2981,206082.0
2023-10-09 11:25:00,64.17,64.21,64.07,64.19,182275.0,62.2884,62.3273,62.1914,62.3078,182275.0
2023-10-09 11:30:00,64.18,64.26,64.06,64.1,94458.0,62.2981,62.3758,62.1817,62.2205,94458.0
2023-10-09 11:35:00,64.1,64.13,63.86,63.92,192043.0,62.2205,62.2496,61.9875,62.0458,192043.0
2023-10-09 11:40:00,63.9,63.95,63.8,63.9,124037.0,62.0263,62.0749,61.9293,62.0263,124037.0
2023-10-09 11:45:00,63.89,63.97,63.83,63.91,132825.0,62.0166,62.0943,61.9584,62.0361,132825.0
2023-10-09 11:50:00,63.92,64.01,63.89,63.96,125160.0,62.0458,62.1331,62.0166,62.0846,125160.0
2023-10-09 11:55:00,63.96,64.08,63.9,64.06,98813.0,62.0846,62.2011,62.0263,62.1817,98813.0
2023-10-09 12:00:00,64.06,64.07,63.9,63.99,94432.0,62.1817,62.1914,62.0263,62.1137,94432.0
2023-10-09 12:05:00,63.99,64.08,63.96,64.03,107462.0,62.1137,62.2011,62.0846,62.1525,107462.0
2023-10-09 12:10:00,64.03,64.04,63.82,63.85,88833.0,62.1525,62.1622,61.9487,61.9778,88833.0
2023-10-09 12:15:00,63.84,63.84,63.73,63.78,126582.0,61.9681,61.9681,61.8613,61.9099,126582.0
2023-10-09 12:20:00,63.78,63.84,63.76,63.8,53560.0,61.9099,61.9681,61.8905,61.9293,53560.0
2023-10-09 12:25:00,63.8,63.81,63.62,63.63,49963.0,61.9293,61.939,61.7546,61.7643,49963.0
2023-10-09 12:30:00,63.63,63.66,63.58,63.65,61000.0,61.7643,61.7934,61.7157,61.7837,61000.0
2023-10-09 12:35:00,63.65,63.68,63.61,63.62,48283.0,61.7837,61.8128,61.7449,61.7546,48283.0
2023-10-09 12:40:00,63.62,63.63,63.53,63.54,63147.0,61.7546,61.7643,61.6672,61.6769,63147.0
2023-10-09 12:45:00,63.54,63.59,63.48,63.59,62834.0,61.6769,61.7254,61.6187,61.7254,62834.0
2023-10-09 12:50:00,63.59,63.67,63.56,63.64,64950.0,61.7254,61.8031,61.6963,61.774,64950.0
2023-10-09 12:55:00,63.64,63.69,63.62,63.66,63035.0,61.774,61.8225,61.7546,61.7934,63035.0
2023-10-09 13:00:00,63.67,63.68,63.5,63.64,115413.0,61.8031,61.8128,61.6381,61.774,115413.0
2023-10-09 13:05:00,63.64,63.68,63.58,63.66,88394.0,61.774,61.8128,61.7157,61.7934,88394.0
2023-10-09 13:10:00,63.66,63.72,63.61,63.65,224983.0,61.7934,61.8516,61.7449,61.7837,224983.0
2023-10-09 13:15:00,63.65,63.79,63.63,63.76,61183.0,61.7837,61.9196,61.7643,61.8905,61183.0
2023-10-09 13:20:00,63.76,63.85,63.75,63.8,62794.0,61.8905,61.9778,61.8807,61.9293,62794.0
2023-10-09 13:25:00,63.8,63.85,63.77,63.82,74926.0,61.9293,61.9778,61.9002,61.9487,74926.0
2023-10-09 13:30:00,63.82,63.92,63.8,63.9,98912.0,61.9487,62.0458,61.9293,62.0263,98912.0
2023-10-09 13:35:00,63.9,64.17,63.88,64.13,176568.0,62.0263,62.2884,62.0069,62.2496,176568.0
2023-10-09 13:40:00,64.12,64.17,64.06,64.14,92485.0,62.2399,62.2884,62.1817,62.2593,92485.0
2023-10-09 13:45:00,64.15,64.17,64.04,64.11,113625.0,62.269,62.2884,62.1622,62.2302,113625.0
2023-10-09 13:50:00,64.11,64.13,64.03,64.03,101927.0,62.2302,62.2496,62.1525,62.1525,101927.0
2023-10-09 13:55:00,64.03,64.08,63.79,63.86,203136.0,62.1525,62.2011,61.9196,61.9875,203136.0
2023-10-09 14:00:00,63.87,63.89,63.78,63.89,124981.0,61.9972,62.0166,61.9099,62.0166,124981.0
2023-10-09 14:05:00,63.89,63.96,63.87,63.89,130467.0,62.0166,62.0846,61.9972,62.0166,130467.0
2023-10-09 14:10:00,63.9,64.02,63.87,63.95,113298.0,62.0263,62.1428,61.9972,62.0749,113298.0
2023-10-09 14:15:00,63.96,64.0,63.88,63.97,117783.0,62.0846,62.1234,62.0069,62.0943,117783.0
2023-10-09 14:20:00,63.97,64.09,63.92,64.09,93797.0,62.0943,62.2108,62.0458,62.2108,93797.0
2023-10-09 14:25:00,64.09,64.22,64.08,64.18,102949.0,62.2108,62.337,62.2011,62.2981,102949.0
2023-10-09 14:30:00,64.17,64.19,64.08,64.09,86216.0,62.2884,62.3078,62.2011,62.2108,86216.0
2023-10-09 14:35:00,64.1,64.13,64.01,64.13,81637.0,62.2205,62.2496,62.1331,62.2496,81637.0
2023-10-09 14:40:00,64.14,64.24,64.13,64.2,87958.0,62.2593,62.3564,62.2496,62.3176,87958.0
2023-10-09 14:45:00,64.2,64.22,64.16,64.2,75958.0,62.3176,62.337,62.2787,62.3176,75958.0
2023-10-09 14:50:00,64.2,64.24,64.14,64.17,66205.0,62.3176,62.3564,62.2593,62.2884,66205.0
2023-10-09 14:55:00,64.16,64.25,64.16,64.2,70760.0,62.2787,62.3661,62.2787,62.3176,70760.0
2023-10-09 15:00:00,64.21,64.23,64.12,64.22,96123.0,62.3273,62.3467,62.2399,62.337,96123.0
2023-10-09 15:05:00,64.21,64.28,64.2,64.22,109495.0,62.3273,62.3952,62.3176,62.337,109495.0
2023-10-09 15:10:00,64.22,64.23,64.08,64.08,92942.0,62.337,62.3467,62.2011,62.2011,92942.0
2023-10-09 15:15:00,64.09,64.12,64.05,64.08,129962.0,62.2108,62.2399,62.172,62.2011,129962.0
2023-10-09 15:20:00,64.08,64.21,64.04,64.21,102403.0,62.2011,62.3273,62.1622,62.3273,102403.0
2023-10-09 15:25:00,64.23,64.26,64.16,64.22,120253.0,62.3467,62.3758,62.2787,62.337,120253.0
2023-10-09 15:30:00,64.21,64.22,64.09,64.16,113606.0,62.3273,62.337,62.2108,62.2787,113606.0
2023-10-09 15:35:00,64.15,64.19,64.05,64.05,127194.0,62.269,62.3078,62.172,62.172,127194.0
2023-10-09 15:40:00,64.05,64.07,63.96,63.99,165332.0,62.172,62.1914,62.0846,62.1137,165332.0
2023-10-09 15:45:00,64.0,64.09,63.99,64.04,173456.0,62.1234,62.2108,62.1137,62.1622,173456.0
2023-10-09 15:50:00,64.06,64.17,64.04,64.14,264551.0,62.1817,62.2884,62.1622,62.2593,264551.0
2023-10-09 15:55:00,64.14,64.19,64.1,64.19,429719.0,62.2593,62.3078,62.2205,62.3078,429719.0
2023-10-10 09:30:00,63.94,64.0,63.52,63.97,356440.0,62.0652,62.1234,61.6575,62.0943,356440.0
2023-10-10 09:35:00,63.95,64.34,63.93,64.3,126848.0,62.0749,62.4534,62.0555,62.4146,126848.0
2023-10-10 09:40:00,64.29,64.29,64.07,64.11,139768.0,62.4049,62.4049,62.1914,62.2302,139768.0
2023-10-10 09:45:00,64.09,64.35,63.98,64.23,141281.0,62.2108,62.4632,62.104,62.3467,141281.0
2023-10-10 09:50:00,64.26,64.3,64.11,64.14,79436.0,62.3758,62.4146,62.2302,62.2593,79436.0
2023-10-10 09:55:00,64.12,64.18,63.92,63.99,110568.0,62.2399,62.2981,62.0458,62.1137,110568.0
2023-10-10 10:00:00,63.99,64.08,63.88,64.01,81095.0,62.1137,62.2011,62.0069,62.1331,81095.0
2023-10-10 10:05:00,64.03,64.24,64.01,64.15,80422.0,62.1525,62.3564,62.1331,62.269,80422.0
2023-10-10 10:10:00,64.14,64.27,64.11,64.26,66705.0,62.2593,62.3855,62.2302,62.3758,66705.0
2023-10-10 10:15:00,64.27,64.27,64.05,64.11,76379.0,62.3855,62.3855,62.172,62.2302,76379.0
2023-10-10 10:20:00,64.12,64.13,63.94,64.01,78355.0,62.2399,62.2496,62.0652,62.1331,78355.0
2023-10-10 10:25:00,64.01,64.03,63.84,63.85,94659.0,62.1331,62.1525,61.9681,61.9778,94659.0
2023-10-10 10:30:00,63.86,63.88,63.7,63.71,163274.0,61.9875,62.0069,61.8322,61.8419,163274.0
2023-10-10 10:35:00,63.72,63.85,63.63,63.8,128627.0,61.8516,61.9778,61.7643,61.9293,128627.0
2023-10-10 10:40:00,63.81,63.98,63.77,63.93,88584.0,61.939,62.104,61.9002,62.0555,88584.0
2023-10-10 10:45:00,63.93,63.94,63.71,63.77,135072.0,62.0555,62.0652,61.8419,61.9002,135072.0
2023-10-10 10:50:00,63.76,63.98,63.74,63.97,83256.0,61.8905,62.104,61.871,62.0943,83256.0
2023-10-10 10:55:00,63.98,64.04,63.88,64.02,137586.0,62.104,62.1622,62.0069,62.1428,137586.0
2023-10-10 11:00:00,64.02,64.06,63.86,63.97,95142.0,62.1428,62.1817,61.9875,62.0943,95142.0
2023-10-10 11:05:00,63.96,64.14,63.95,64.08,82925.0,62.0846,62.2593,62.0749,62.2011,82925.0
2023-10-10 11:10:00,64.09,64.18,64.03,64.14,69381.0,62.2108,62.2981,62.1525,62.2593,69381.0
2023-10-10 11:15:00,64.15,64.21,64.07,64.12,71763.0,62.269,62.3273,62.1914,62.2399,71763.0
2023-10-10 11:20:00,64.13,64.19,64.09,64.19,48570.0,62.2496,62.3078,62.2108,62.3078,48570.0
2023-10-10 11:25:00,64.19,64.19,64.06,64.16,47848.0,62.3078,62.3078,62.1817,62.2787,47848.0
2023-10-10 11:30:00,64.16,64.27,64.13,64.26,91231.0,62.2787,62.3855,62.2496,62.3758,91231.0
2023-10-10 11:35:00,64.25,64.32,64.22,64.28,77121.0,62.3661,62.434,62.337,62.3952,77121.0
2023-10-10 11:40:00,64.29,64.38,64.28,64.33,72796.0,62.4049,62.4923,62.3952,62.4437,72796.0
2023-10-10 11:45:00,64.33,64.36,64.21,64.24,64234.0,62.4437,62.4729,62.3273,62.3564,64234.0
2023-10-10 11:50:00,64.25,64.26,64.14,64.21,38087.0,62.3661,62.3758,62.2593,62.3273,38087.0
2023-10-10 11:55:00,64.22,64.27,64.19,64.26,34362.0,62.337,62.3855,62.3078,62.3758,34362.0
2023-10-10 12:00:00,64.24,64.29,64.19,64.27,46701.0,62.3564,62.4049,62.3078,62.3855,46701.0
2023-10-10 12:05:00,64.27,64.27,64.18,64.2,39223.0,62.3855,62.3855,62.2981,62.3176,39223.0
2023-10-10 12:10:00,64.21,64.31,64.2,64.28,80116.0,62.3273,62.4243,62.3176,62.3952,80116.0
2023-10-10 12:15:00,64.29,64.3,64.21,64.22,40499.0,62.4049,62.4146,62.3273,62.337,40499.0
2023-10-10 12:20:00,64.23,64.29,64.19,64.27,57075.0,62.3467,62.4049,62.3078,62.3855,57075.0
2023-10-10 12:25:00,64.28,64.29,64.2,64.22,45914.0,62.3952,62.4049,62.3176,62.337,45914.0
2023-10-10 12:30:00,64.22,64.23,64.12,64.16,52711.0,62.337,62.3467,62.2399,62.2787,52711.0
2023-10-10 12:35:00,64.16,64.16,63.93,63.97,128765.0,62.2787,62.2787,62.0555,62.0943,128765.0
2023-10-10 12:40:00,63.97,64.04,63.97,64.02,55389.0,62.0943,62.1622,62.0943,62.1428,55389.0
2023-10-10 12:45:00,64.02,64.04,63.98,64.03,33592.0,62.1428,62.1622,62.104,62.1525,33592.0
2023-10-10 12:50:00,64.03,64.07,64.01,64.02,46015.0,62.1525,62.1914,62.1331,62.1428,46015.0
2023-10-10 12:55:00,64.02,64.17,64.0,64.17,40310.0,62.1428,62.2884,62.1234,62.2884,40310.0
2023-10-10 13:00:00,64.17,64.17,63.98,63.98,55007.0,62.2884,62.2884,62.104,62.104,55007.0
2023-10-10 13:05:00,63.98,64.17,63.97,64.16,61045.0,62.104,62.2884,62.0943,62.2787,61045.0
2023-10-10 13:10:00,64.16,64.19,64.05,64.07,37999.0,62.2787,62.3078,62.172,62.1914,37999.0
2023-10-10 13:15:00,64.08,64.2,64.04,64.19,44157.0,62.2011,62.3176,62.1622,62.3078,44157.0
2023-10-10 13:20:00,64.19,64.28,64.17,64.23,40716.0,62.3078,62.3952,62.2884,62.3467,40716.0
2023-10-10 13:25:00,64.24,64.27,64.2,64.23,23057.0,62.3564,62.3855,62.3176,62.3467,23057.0
2023-10-10 13:30:00,64.23,64.23,64.14,64.17,38957.0,62.3467,62.3467,62.2593,62.2884,38957.0
2023-10-10 13:35:00,64.18,64.21,64.15,64.2,39084.0,62.2981,62.3273,62.269,62.3176,39084.0
2023-10-10 13:40:00,64.2,64.21,64.16,64.17,30720.0,62.3176,62.3273,62.2787,62.2884,30720.0
2023-10-10 13:45:00,64.17,64.19,64.12,64.14,36550.0,62.2884,62.3078,62.2399,62.2593,36550.0
2023-10-10 13:50:00,64.14,64.16,64.08,64.13,30784.0,62.2593,62.2787,62.2011,62.2496,30784.0
2023-10-10 13:55:00,64.13,64.16,64.01,64.14,57587.0,62.2496,62.2787,62.1331,62.2593,57587.0
2023-10-10 14:00:00,64.14,64.23,64.13,64.2,56664.0,62.2593,62.3467,62.2496,62.3176,56664.0
2023-10-10 14:05:00,64.19,64.21,64.16,64.17,30559.0,62.3078,62.3273,62.2787,62.2884,30559.0
2023-10-10 14:10:00,64.18,64.23,64.16,64.2,30804.0,62.2981,62.3467,62.2787,62.3176,30804.0
2023-10-10 14:15:00,64.2,64.25,64.18,64.24,33926.0,62.3176,62.3661,62.2981,62.3564,33926.0
2023-10-10 14:20:00,64.23,64.25,64.19,64.22,25108.0,62.3467,62.3661,62.3078,62.337,25108.0
2023-10-10 14:25:00,64.21,64.22,64.09,64.1,66410.0,62.3273,62.337,62.2108,62.2205,66410.0
2023-10-10 14:30:00,64.1,64.18,64.08,64.16,31125.0,62.2205,62.2981,62.2011,62.2787,31125.0
2023-10-10 14:35:00,64.16,64.24,64.11,64.13,108022.0,62.2787,62.3564,62.2302,62.2496,108022.0
2023-10-10 14:40:00,64.14,64.17,64.1,64.17,155559.0,62.2593,62.2884,62.2205,62.2884,155559.0
2023-10-10 14:45:00,64.17,64.28,64.06,64.15,187997.0,62.2884,62.3952,62.1817,62.269,187997.0
2023-10-10 14:50:00,64.15,64.19,64.07,64.07,87895.0,62.269,62.3078,62.1914,62.1914,87895.0
2023-10-10 14:55:00,64.06,64.13,64.04,64.12,34020.0,62.1817,62.2496,62.1622,62.2399,34020.0
2023-10-10 15:00:00,64.12,64.16,64.09,64.14,75422.0,62.2399,62.2787,62.2108,62.2593,75422.0
2023-10-10 15:05:00,64.14,64.16,64.11,64.16,67776.0,62.2593,62.2787,62.2302,62.2787,67776.0
2023-10-10 15:10:00,64.16,64.16,64.09,64.13,66876.0,62.2787,62.2787,62.2108,62.2496,66876.0
2023-10-10 15:15:00,64.13,64.15,64.08,64.08,51437.0,62.2496,62.269,62.2011,62.2011,51437.0
2023-10-10 15:20:00,64.09,64.09,64.01,64.04,45529.0,62.2108,62.2108,62.1331,62.1622,45529.0
2023-10-10 15:25:00,64.04,64.1,64.03,64.09,46599.0,62.1622,62.2205,62.1525,62.2108,46599.0
2023-10-10 15:30:00,64.08,64.14,64.07,64.09,49436.0,62.2011,62.2593,62.1914,62.2108,49436.0
2023-10-10 15:35:00,64.08,64.1,64.03,64.07,61592.0,62.2011,62.2205,62.1525,62.1914,61592.0
2023-10-10 15:40:00,64.07,64.1,64.03,64.07,55477.0,62.1914,62.2205,62.1525,62.1914,55477.0
2023-10-10 15:45:00,64.06,64.08,63.98,64.01,96103.0,62.1817,62.2011,62.104,62.1331,96103.0
2023-10-10 15:50:00,64.01,64.05,63.98,64.01,158344.0,62.1331,62.172,62.104,62.1331,158344.0
2023-10-10 15:55:00,64.01,64.06,63.96,63.99,347298.0,62.1331,62.1817,62.0846,62.1137,347298.0
2023-10-11 09:30:00,63.31,63.7,63.22,63.54,255892.0,61.4536,61.8322,61.3663,61.6769,255892.0
2023-10-11 09:35:00,63.54,63.69,63.36,63.57,213763.0,61.6769,61.8225,61.5022,61.706,213763.0
2023-10-11 09:40:00,63.57,63.89,63.45,63.73,349083.0,61.706,62.0166,61.5895,61.8613,349083.0
2023-10-11 09:45:00,63.75,63.78,63.45,63.48,155153.0,61.8807,61.9099,61.5895,61.6187,155153.0
2023-10-11 09:50:00,63.46,63.49,63.2,63.34,136885.0,61.5993,61.6284,61.3469,61.4828,136885.0
2023-10-11 09:55:00,63.37,63.62,63.31,63.51,97520.0,61.5119,61.7546,61.4536,61.6478,97520.0
2023-10-11 10:00:00,63.52,63.63,63.45,63.63,121131.0,61.6575,61.7643,61.5895,61.7643,121131.0
2023-10-11 10:05:00,63.63,63.73,63.5,63.54,98157.0,61.7643,61.8613,61.6381,61.6769,98157.0
2023-10-11 10:10:00,63.55,63.61,63.46,63.59,115523.0,61.6866,61.7449,61.5993,61.7254,115523.0
2023-10-11 10:15:00,63.59,63.61,63.39,63.46,96390.0,61.7254,61.7449,61.5313,61.5993,96390.0
2023-10-11 10:20:00,63.46,63.5,63.3,63.38,77912.0,61.5993,61.6381,61.4439,61.5216,77912.0
2023-10-11 10:25:00,63.38,63.45,63.28,63.43,88225.0,61.5216,61.5895,61.4245,61.5701,88225.0
2023-10-11 10:30:00,63.43,63.49,63.18,63.21,101057.0,61.5701,61.6284,61.3275,61.3566,101057.0
2023-10-11 10:35:00,63.2,63.23,62.94,62.95,155927.0,61.3469,61.376,61.0945,61.1042,155927.0
2023-10-11 10:40:00,62.95,63.2,62.91,63.16,88666.0,61.1042,61.3469,61.0654,61.308,88666.0
2023-10-11 10:45:00,63.16,63.22,63.1,63.21,80871.0,61.308,61.3663,61.2498,61.3566,80871.0
2023-10-11 10:50:00,63.21,63.32,63.21,63.28,72232.0,61.3566,61.4634,61.3566,61.4245,72232.0
2023-10-11 10:55:00,63.29,63.45,63.26,63.44,61556.0,61.4342,61.5895,61.4051,61.5798,61556.0
2023-10-11 11:00:00,63.44,63.47,63.27,63.3,84681.0,61.5798,61.609,61.4148,61.4439,84681.0
2023-10-11 11:05:00,63.33,63.38,63.28,63.3,53109.0,61.4731,61.5216,61.4245,61.4439,53109.0
2023-10-11 11:10:00,63.3,63.31,63.11,63.16,57535.0,61.4439,61.4536,61.2595,61.308,57535.0
2023-10-11 11:15:00,63.17,63.17,63.06,63.11,137483.0,61.3178,61.3178,61.211,61.2595,137483.0
2023-10-11 11:20:00,63.1,63.17,63.01,63.09,166774.0,61.2498,61.3178,61.1624,61.2401,166774.0
2023-10-11 11:25:00,63.1,63.2,63.09,63.13,163418.0,61.2498,61.3469,61.2401,61.2789,163418.0
2023-10-11 11:30:00,63.14,63.19,63.03,63.14,112762.0,61.2886,61.3372,61.1819,61.2886,112762.0
2023-10-11 11:35:00,63.14,63.15,63.01,63.11,178539.0,61.2886,61.2983,61.1624,61.2595,178539.0
2023-10-11 11:40:00,63.12,63.31,63.11,63.2,180883.0,61.2692,61.4536,61.2595,61.3469,180883.0
2023-10-11 11:45:00,63.2,63.32,63.18,63.3,99577.0,61.3469,61.4634,61.3275,61.4439,99577.0
2023-10-11 11:50:00,63.3,63.32,63.18,63.27,57681.0,61.4439,61.4634,61.3275,61.4148,57681.0
2023-10-11 11:55:00,63.27,63.27,63.12,63.16,96017.0,61.4148,61.4148,61.2692,61.308,96017.0
2023-10-11 12:00:00,63.16,63.36,63.13,63.35,63218.0,61.308,61.5022,61.2789,61.4925,63218.0
2023-10-11 12:05:00,63.35,63.36,63.18,63.24,133202.0,61.4925,61.5022,61.3275,61.3857,133202.0
2023-10-11 12:10:00,63.23,63.31,63.19,63.27,66887.0,61.376,61.4536,61.3372,61.4148,66887.0
2023-10-11 12:15:00,63.26,63.33,63.18,63.26,43878.0,61.4051,61.4731,61.3275,61.4051,43878.0
2023-10-11 12:20:00,63.27,63.31,63.2,63.24,82931.0,61.4148,61.4536,61.3469,61.3857,82931.0
2023-10-11 12:25:00,63.23,63.32,63.15,63.32,91881.0,61.376,61.4634,61.2983,61.4634,91881.0
2023-10-11 12:30:00,63.33,63.35,63.27,63.3,70939.0,61.4731,61.4925,61.4148,61.4439,70939.0
2023-10-11 12:35:00,63.3,63.35,63.29,63.31,73016.0,61.4439,61.4925,61.4342,61.4536,73016.0
2023-10-11 12:40:00,63.3,63.36,63.27,63.29,63423.0,61.4439,61.5022,61.4148,61.4342,63423.0
2023-10-11 12:45:00,63.3,63.34,63.27,63.33,58889.0,61.4439,61.4828,61.4148,61.4731,58889.0
2023-10-11 12:50:00,63.32,63.36,63.26,63.32,76359.0,61.4634,61.5022,61.4051,61.4634,76359.0
2023-10-11 12:55:00,63.33,63.34,63.29,63.34,72143.0,61.4731,61.4828,61.4342,61.4828,72143.0
2023-10-11 13:00:00,63.34,63.38,63.3,63.3,95920.0,61.4828,61.5216,61.4439,61.4439,95920.0
2023-10-11 13:05:00,63.3,63.4,63.3,63.4,151348.0,61.4439,61.541,61.4439,61.541,151348.0
2023-10-11 13:10:00,63.4,63.4,63.33,63.34,73388.0,61.541,61.541,61.4731,61.4828,73388.0
2023-10-11 13:15:00,63.34,63.36,63.23,63.3,61627.0,61.4828,61.5022,61.376,61.4439,61627.0
2023-10-11 13:20:00,63.29,63.32,63.25,63.3,32849.0,61.4342,61.4634,61.3954,61.4439,32849.0
2023-10-11 13:25:00,63.3,63.33,63.26,63.3,34962.0,61.4439,61.4731,61.4051,61.4439,34962.0
2023-10-11 13:30:00,63.3,63.35,63.26,63.34,28949.0,61.4439,61.4925,61.4051,61.4828,28949.0
2023-10-11 13:35:00,63.34,63.34,63.27,63.31,38595.0,61.4828,61.4828,61.4148,61.4536,38595.0
2023-10-11 13:40:00,63.29,63.35,63.27,63.34,34595.0,61.4342,61.4925,61.4148,61.4828,34595.0
2023-10-11 13:45:00,63.34,63.37,63.32,63.34,41631.0,61.4828,61.5119,61.4634,61.4828,41631.0
2023-10-11 13:50:00,63.35,63.39,63.34,63.37,61709.0,61.4925,61.5313,61.4828,61.5119,61709.0
2023-10-11 13:55:00,63.38,63.39,63.34,63.35,42953.0,61.5216,61.5313,61.4828,61.4925,42953.0
2023-10-11 14:00:00,63.35,63.37,63.29,63.31,79029.0,61.4925,61.5119,61.4342,61.4536,79029.0
2023-10-11 14:05:00,63.31,63.32,63.25,63.25,40690.0,61.4536,61.4634,61.3954,61.3954,40690.0
2023-10-11 14:10:00,63.26,63.35,63.25,63.33,39967.0,61.4051,61.4925,61.3954,61.4731,39967.0
2023-10-11 14:15:00,63.34,63.35,63.25,63.28,97606.0,61.4828,61.4925,61.3954,61.4245,97606.0
2023-10-11 14:20:00,63.29,63.37,63.29,63.33,67805.0,61.4342,61.5119,61.4342,61.4731,67805.0
2023-10-11 14:25:00,63.32,63.37,63.28,63.35,71325.0,61.4634,61.5119,61.4245,61.4925,71325.0
2023-10-11 14:30:00,63.36,63.4,63.32,63.33,79118.0,61.5022,61.541,61.4634,61.4731,79118.0
2023-10-11 14:35:00,63.34,63.38,63.32,63.37,85600.0,61.4828,61.5216,61.4634,61.5119,85600.0
2023-10-11 14:40:00,63.38,63.42,63.33,63.34,115017.0,61.5216,61.5604,61.4731,61.4828,115017.0
2023-10-11 14:45:00,63.35,63.4,63.32,63.37,104690.0,61.4925,61.541,61.4634,61.5119,104690.0
2023-10-11 14:50:00,63.37,63.39,63.35,63.37,219030.0,61.5119,61.5313,61.4925,61.5119,219030.0
2023-10-11 14:55:00,63.37,63.43,63.33,63.37,173009.0,61.5119,61.5701,61.4731,61.5119,173009.0
2023-10-11 15:00:00,63.37,63.41,63.34,63.37,143130.0,61.5119,61.5507,61.4828,61.5119,143130.0
2023-10-11 15:05:00,63.36,63.4,63.35,63.37,82237.0,61.5022,61.541,61.4925,61.5119,82237.0
2023-10-11 15:10:00,63.37,63.38,63.34,63.35,69146.0,61.5119,61.5216,61.4828,61.4925,69146.0
2023-10-11 15:15:00,63.35,63.45,63.33,63.44,47257.0,61.4925,61.5895,61.4731,61.5798,47257.0
2023-10-11 15:20:00,63.44,63.47,63.4,63.41,78937.0,61.5798,61.609,61.541,61.5507,78937.0
2023-10-11 15:25:00,63.41,63.41,63.36,63.39,98493.0,61.5507,61.5507,61.5022,61.5313,98493.0
2023-10-11 15:30:00,63.38,63.38,63.34,63.38,128302.0,61.5216,61.5216,61.4828,61.5216,128302.0
2023-10-11 15:35:00,63.38,63.38,63.34,63.35,261721.0,61.5216,61.5216,61.4828,61.4925,261721.0
2023-10-11 15:40:00,63.34,63.37,63.34,63.35,207242.0,61.4828,61.5119,61.4828,61.4925,207242.0
2023-10-11 15:45:00,63.35,63.36,63.32,63.34,424400.0,61.4925,61.5022,61.4634,61.4828,424400.0
2023-10-11 15:50:00,63.35,63.36,63.33,63.35,437811.0,61.4925,61.5022,61.4731,61.4925,437811.0
2023-10-11 15:55:00,63.35,63.36,63.32,63.34,621263.0,61.4925,61.5022,61.4634,61.4828,621263.0
2023-10-12 09:30:00,63.76,63.83,63.52,63.7,209296.0,61.8905,61.9584,61.6575,61.8322,209296.0
2023-10-12 09:35:00,63.7,63.85,63.63,63.82,164166.0,61.8322,61.9778,61.7643,61.9487,164166.0
2023-10-12 09:40:00,63.83,63.89,63.57,63.57,207633.0,61.9584,62.0166,61.706,61.706,207633.0
2023-10-12 09:45:00,63.56,63.85,63.52,63.66,95194.0,61.6963,61.9778,61.6575,61.7934,95194.0
2023-10-12 09:50:00,63.65,63.67,63.45,63.53,87196.0,61.7837,61.8031,61.5895,61.6672,87196.0
2023-10-12 09:55:00,63.52,63.52,63.34,63.4,84182.0,61.6575,61.6575,61.4828,61.541,84182.0
2023-10-12 10:00:00,63.4,63.69,63.36,63.59,94297.0,61.541,61.8225,61.5022,61.7254,94297.0
2023-10-12 10:05:00,63.59,63.59,63.35,63.35,62190.0,61.7254,61.7254,61.4925,61.4925,62190.0
2023-10-12 10:10:00,63.35,63.38,63.26,63.35,89077.0,61.4925,61.5216,61.4051,61.4925,89077.0
2023-10-12 10:15:00,63.37,63.39,63.23,63.39,95490.0,61.5119,61.5313,61.376,61.5313,95490.0
2023-10-12 10:20:00,63.39,63.54,63.35,63.49,85931.0,61.5313,61.6769,61.4925,61.6284,85931.0
2023-10-12 10:25:00,63.5,63.51,63.35,63.46,74351.0,61.6381,61.6478,61.4925,61.5993,74351.0
2023-10-12 10:30:00,63.46,63.64,63.45,63.57,72070.0,61.5993,61.774,61.5895,61.706,72070.0
2023-10-12 10:35:00,63.55,63.62,63.48,63.52,65420.0,61.6866,61.7546,61.6187,61.6575,65420.0
2023-10-12 10:40:00,63.52,63.59,63.41,63.41,57310.0,61.6575,61.7254,61.5507,61.5507,57310.0
2023-10-12 10:45:00,63.41,63.45,63.26,63.27,82701.0,61.5507,61.5895,61.4051,61.4148,82701.0
2023-10-12 10:50:00,63.27,63.36,63.26,63.31,89585.0,61.4148,61.5022,61.4051,61.4536,89585.0
2023-10-12 10:55:00,63.3,63.44,63.27,63.4,61995.0,61.4439,61.5798,61.4148,61.541,61995.0
2023-10-12 11:00:00,63.4,63.62,63.4,63.52,136653.0,61.541,61.7546,61.541,61.6575,136653.0
2023-10-12 11:05:00,63.52,63.58,63.46,63.51,112993.0,61.6575,61.7157,61.5993,61.6478,112993.0
2023-10-12 11:10:00,63.49,63.56,63.38,63.54,115746.0,61.6284,61.6963,61.5216,61.6769,115746.0
2023-10-12 11:15:00,63.54,63.57,63.47,63.49,94655.0,61.6769,61.706,61.609,61.6284,94655.0
2023-10-12 11:20:00,63.5,63.53,63.38,63.44,93159.0,61.6381,61.6672,61.5216,61.5798,93159.0
2023-10-12 11:25:00,63.45,63.51,63.41,63.42,77170.0,61.5895,61.6478,61.5507,61.5604,77170.0
2023-10-12 11:30:00,63.42,63.52,63.39,63.52,57375.0,61.5604,61.6575,61.5313,61.6575,57375.0
2023-10-12 11:35:00,63.52,63.56,63.46,63.54,59767.0,61.6575,61.6963,61.5993,61.6769,59767.0
2023-10-12 11:40:00,63.54,63.57,63.38,63.4,72980.0,61.6769,61.706,61.5216,61.541,72980.0
2023-10-12 11:45:00,63.41,63.43,63.22,63.23,67094.0,61.5507,61.5701,61.3663,61.376,67094.0
2023-10-12 11:50:00,63.22,63.34,63.22,63.31,100095.0,61.3663,61.4828,61.3663,61.4536,100095.0
2023-10-12 11:55:00,63.3,63.4,63.26,63.4,56503.0,61.4439,61.541,61.4051,61.541,56503.0
2023-10-12 12:00:00,63.39,63.43,63.25,63.27,58332.0,61.5313,61.5701,61.3954,61.4148,58332.0
2023-10-12 12:05:00,63.27,63.3,63.22,63.29,59461.0,61.4148,61.4439,61.3663,61.4342,59461.0
2023-10-12 12:10:00,63.3,63.33,63.23,63.25,43885.0,61.4439,61.4731,61.376,61.3954,43885.0
2023-10-12 12:15:00,63.26,63.29,63.23,63.25,37830.0,61.4051,61.4342,61.376,61.3954,37830.0
2023-10-12 12:20:00,63.25,63.38,63.23,63.36,46073.0,61.3954,61.5216,61.376,61.5022,46073.0
2023-10-12 12:25:00,63.35,63.36,63.27,63.3,49475.0,61.4925,61.5022,61.4148,61.4439,49475.0
2023-10-12 12:30:00,63.3,63.34,63.27,63.34,49331.0,61.4439,61.4828,61.4148,61.4828,49331.0
2023-10-12 12:35:00,63.33,63.36,63.26,63.28,46000.0,61.4731,61.5022,61.4051,61.4245,46000.0
2023-10-12 12:40:00,63.27,63.29,63.22,63.23,49510.0,61.4148,61.4342,61.3663,61.376,49510.0
2023-10-12 12:45:00,63.22,63.24,63.17,63.17,68295.0,61.3663,61.3857,61.3178,61.3178,68295.0
2023-10-12 12:50:00,63.18,63.21,63.13,63.14,54660.0,61.3275,61.3566,61.2789,61.2886,54660.0
2023-10-12 12:55:00,63.14,63.18,63.04,63.08,62656.0,61.2886,61.3275,61.1916,61.2304,62656.0
2023-10-12 13:00:00,63.07,63.08,62.89,62.97,86907.0,61.2207,61.2304,61.046,61.1236,86907.0
2023-10-12 13:05:00,62.96,63.0,62.77,62.84,116227.0,61.1139,61.1527,60.9295,60.9974,116227.0
2023-10-12 13:10:00,62.83,62.99,62.81,62.96,53196.0,60.9877,61.143,60.9683,61.1139,53196.0
2023-10-12 13:15:00,62.95,63.12,62.95,63.09,66236.0,61.1042,61.2692,61.1042,61.2401,66236.0
2023-10-12 13:20:00,63.09,63.11,63.04,63.05,25603.0,61.2401,61.2595,61.1916,61.2013,25603.0
2023-10-12 13:25:00,63.05,63.06,62.8,62.81,102472.0,61.2013,61.211,60.9586,60.9683,102472.0
2023-10-12 13:30:00,62.8,62.87,62.72,62.75,156373.0,60.9586,61.0266,60.8809,60.9101,156373.0
2023-10-12 13:35:00,62.75,62.84,62.74,62.76,80532.0,60.9101,60.9974,60.9004,60.9198,80532.0
2023-10-12 13:40:00,62.76,62.8,62.74,62.78,48711.0,60.9198,60.9586,60.9004,60.9392,48711.0
2023-10-12 13:45:00,62.77,62.86,62.77,62.79,116133.0,60.9295,61.0168,60.9295,60.9489,116133.0
2023-10-12 13:50:00,62.79,62.82,62.72,62.77,89578.0,60.9489,60.978,60.8809,60.9295,89578.0
2023-10-12 13:55:00,62.76,62.8,62.74,62.78,50991.0,60.9198,60.9586,60.9004,60.9392,50991.0
2023-10-12 14:00:00,62.77,62.84,62.74,62.75,77720.0,60.9295,60.9974,60.9004,60.9101,77720.0
2023-10-12 14:05:00,62.75,62.83,62.74,62.81,84017.0,60.9101,60.9877,60.9004,60.9683,84017.0
2023-10-12 14:10:00,62.82,62.91,62.77,62.91,66588.0,60.978,61.0654,60.9295,61.0654,66588.0
2023-10-12 14:15:00,62.9,62.92,62.81,62.87,61646.0,61.0557,61.0751,60.9683,61.0266,61646.0
2023-10-12 14:20:00,62.86,63.0,62.86,62.99,88349.0,61.0168,61.1527,61.0168,61.143,88349.0
2023-10-12 14:25:00,62.98,63.05,62.97,63.03,76025.0,61.1333,61.2013,61.1236,61.1819,76025.0
2023-10-12 14:30:00,63.03,63.12,63.01,63.11,50372.0,61.1819,61.2692,61.1624,61.2595,50372.0
2023-10-12 14:35:00,63.11,63.14,63.06,63.12,50270.0,61.2595,61.2886,61.211,61.2692,50270.0
2023-10-12 14:40:00,63.12,63.24,63.11,63.2,65251.0,61.2692,61.3857,61.2595,61.3469,65251.0
2023-10-12 14:45:00,63.2,63.21,63.13,63.16,83638.0,61.3469,61.3566,61.2789,61.308,83638.0
2023-10-12 14:50:00,63.16,63.2,63.11,63.13,57240.0,61.308,61.3469,61.2595,61.2789,57240.0
2023-10-12 14:55:00,63.14,63.15,63.09,63.12,51187.0,61.2886,61.2983,61.2401,61.2692,51187.0
2023-10-12 15:00:00,63.13,63.17,63.12,63.17,49896.0,61.2789,61.3178,61.2692,61.3178,49896.0
2023-10-12 15:05:00,63.16,63.22,63.11,63.18,67088.0,61.308,61.3663,61.2595,61.3275,67088.0
2023-10-12 15:10:00,63.18,63.31,63.16,63.31,76368.0,61.3275,61.4536,61.308,61.4536,76368.0
2023-10-12 15:15:00,63.32,63.33,63.25,63.29,106349.0,61.4634,61.4731,61.3954,61.4342,106349.0
2023-10-12 15:20:00,63.28,63.28,63.19,63.24,103764.0,61.4245,61.4245,61.3372,61.3857,103764.0
2023-10-12 15:25:00,63.25,63.29,63.21,63.29,95111.0,61.3954,61.4342,61.3566,61.4342,95111.0
2023-10-12 15:30:00,63.27,63.29,63.23,63.24,121246.0,61.4148,61.4342,61.376,61.3857,121246.0
2023-10-12 15:35:00,63.23,63.28,63.23,63.27,73532.0,61.376,61.4245,61.376,61.4148,73532.0
2023-10-12 15:40:00,63.27,63.28,63.21,63.26,92883.0,61.4148,61.4245,61.3566,61.4051,92883.0
2023-10-12 15:45:00,63.26,63.26,63.2,63.23,132295.0,61.4051,61.4051,61.3469,61.376,132295.0
2023-10-12 15:50:00,63.22,63.31,63.19,63.23,291205.0,61.3663,61.4536,61.3372,61.376,291205.0
2023-10-12 15:55:00,63.23,63.26,63.18,63.22,376162.0,61.376,61.4051,61.3275,61.3663,376162.0
2023-10-13 09:30:00,64.35,64.59,64.14,64.17,310075.0,62.4632,62.6961,62.2593,62.2884,310075.0
2023-10-13 09:35:00,64.18,64.34,64.0,64.29,200095.0,62.2981,62.4534,62.1234,62.4049,200095.0
2023-10-13 09:40:00,64.29,64.33,64.0,64.11,179035.0,62.4049,62.4437,62.1234,62.2302,179035.0
2023-10-13 09:45:00,64.1,64.18,63.92,63.96,123110.0,62.2205,62.2981,62.0458,62.0846,123110.0
2023-10-13 09:50:00,63.96,64.06,63.92,64.0,119704.0,62.0846,62.1817,62.0458,62.1234,119704.0
2023-10-13 09:55:00,63.99,64.03,63.78,63.89,101735.0,62.1137,62.1525,61.9099,62.0166,101735.0
2023-10-13 10:00:00,63.87,64.04,63.75,64.04,82614.0,61.9972,62.1622,61.8807,62.1622,82614.0
2023-10-13 10:05:00,64.05,64.1,63.92,64.03,69882.0,62.172,62.2205,62.0458,62.1525,69882.0
2023-10-13 10:10:00,64.03,64.14,63.97,64.04,98099.0,62.1525,62.2593,62.0943,62.1622,98099.0
2023-10-13 10:15:00,64.03,64.03,63.85,64.0,59118.0,62.1525,62.1525,61.9778,62.1234,59118.0
2023-10-13 10:20:00,63.98,64.28,63.98,64.19,369148.0,62.104,62.3952,62.104,62.3078,369148.0
2023-10-13 10:25:00,64.2,64.26,64.14,64.18,191170.0,62.3176,62.3758,62.2593,62.2981,191170.0
2023-10-13 10:30:00,64.17,64.36,64.1,64.29,138348.0,62.2884,62.4729,62.2205,62.4049,138348.0
2023-10-13 10:35:00,64.28,64.28,64.05,64.11,125065.0,62.3952,62.3952,62.172,62.2302,125065.0
2023-10-13 10:40:00,64.11,64.2,64.07,64.17,88735.0,62.2302,62.3176,62.1914,62.2884,88735.0
2023-10-13 10:45:00,64.17,64.31,64.11,64.31,92764.0,62.2884,62.4243,62.2302,62.4243,92764.0
2023-10-13 10:50:00,64.31,64.31,64.16,64.21,104122.0,62.4243,62.4243,62.2787,62.3273,104122.0
2023-10-13 10:55:00,64.23,64.33,64.2,64.28,169353.0,62.3467,62.4437,62.3176,62.3952,169353.0
2023-10-13 11:00:00,64.29,64.33,64.16,64.19,121673.0,62.4049,62.4437,62.2787,62.3078,121673.0
2023-10-13 11:05:00,64.17,64.21,64.01,64.2,97011.0,62.2884,62.3273,62.1331,62.3176,97011.0
2023-10-13 11:10:00,64.21,64.28,64.16,64.28,82198.0,62.3273,62.3952,62.2787,62.3952,82198.0
2023-10-13 11:15:00,64.28,64.31,64.25,64.26,103431.0,62.3952,62.4243,62.3661,62.3758,103431.0
2023-10-13 11:20:00,64.26,64.32,64.2,64.26,247924.0,62.3758,62.434,62.3176,62.3758,247924.0
2023-10-13 11:25:00,64.26,64.33,64.24,64.28,141930.0,62.3758,62.4437,62.3564,62.3952,141930.0
2023-10-13 11:30:00,64.28,64.29,64.17,64.25,90514.0,62.3952,62.4049,62.2884,62.3661,90514.0
2023-10-13 11:35:00,64.25,64.32,64.23,64.31,105802.0,62.3661,62.434,62.3467,62.4243,105802.0
2023-10-13 11:40:00,64.32,64.36,64.25,64.27,172500.0,62.434,62.4729,62.3661,62.3855,172500.0
2023-10-13 11:45:00,64.27,64.31,64.19,64.23,97168.0,62.3855,62.4243,62.3078,62.3467,97168.0
2023-10-13 11:50:00,64.23,64.31,64.18,64.29,89143.0,62.3467,62.4243,62.2981,62.4049,89143.0
2023-10-13 11:55:00,64.29,64.31,64.21,64.3,91709.0,62.4049,62.4243,62.3273,62.4146,91709.0
2023-10-13 12:00:00,64.3,64.47,64.28,64.46,104006.0,62.4146,62.5796,62.3952,62.5699,104006.0
2023-10-13 12:05:00,64.47,64.56,64.46,64.56,195581.0,62.5796,62.667,62.5699,62.667,195581.0
2023-10-13 12:10:00,64.56,64.57,64.4,64.42,124678.0,62.667,62.6767,62.5117,62.5311,124678.0
2023-10-13 12:15:00,64.42,64.62,64.4,64.58,91592.0,62.5311,62.7252,62.5117,62.6864,91592.0
2023-10-13 12:20:00,64.58,64.6,64.51,64.56,83390.0,62.6864,62.7058,62.6185,62.667,83390.0
2023-10-13 12:25:00,64.55,64.56,64.51,64.53,65600.0,62.6573,62.667,62.6185,62.6379,65600.0
2023-10-13 12:30:00,64.53,64.6,64.52,64.55,175075.0,62.6379,62.7058,62.6282,62.6573,175075.0
2023-10-13 12:35:00,64.55,64.57,64.48,64.48,87750.0,62.6573,62.6767,62.5893,62.5893,87750.0
2023-10-13 12:40:00,64.49,64.59,64.48,64.56,179847.0,62.599,62.6961,62.5893,62.667,179847.0
2023-10-13 12:45:00,64.56,64.59,64.51,64.55,242657.0,62.667,62.6961,62.6185,62.6573,242657.0
2023-10-13 12:50:00,64.55,64.57,64.45,64.51,101076.0,62.6573,62.6767,62.5602,62.6185,101076.0
2023-10-13 12:55:00,64.51,64.53,64.48,64.5,77064.0,62.6185,62.6379,62.5893,62.6088,77064.0
2023-10-13 13:00:00,64.52,64.56,64.45,64.48,124474.0,62.6282,62.667,62.5602,62.5893,124474.0
2023-10-13 13:05:00,64.49,64.49,64.38,64.39,120444.0,62.599,62.599,62.4923,62.502,120444.0
2023-10-13 13:10:00,64.39,64.41,64.27,64.38,105590.0,62.502,62.5214,62.3855,62.4923,105590.0
2023-10-13 13:15:00,64.39,64.44,64.38,64.38,83711.0,62.502,62.5505,62.4923,62.4923,83711.0
2023-10-13 13:20:00,64.38,64.43,64.32,64.35,74164.0,62.4923,62.5408,62.434,62.4632,74164.0
2023-10-13 13:25:00,64.36,64.4,64.29,64.29,118645.0,62.4729,62.5117,62.4049,62.4049,118645.0
2023-10-13 13:30:00,64.28,64.33,64.26,64.33,71705.0,62.3952,62.4437,62.3758,62.4437,71705.0
2023-10-13 13:35:00,64.33,64.36,64.27,64.32,71039.0,62.4437,62.4729,62.3855,62.434,71039.0
2023-10-13 13:40:00,64.33,64.44,64.29,64.34,206220.0,62.4437,62.5505,62.4049,62.4534,206220.0
2023-10-13 13:45:00,64.34,64.41,64.31,64.33,141327.0,62.4534,62.5214,62.4243,62.4437,141327.0
2023-10-13 13:50:00,64.32,64.4,64.32,64.36,133785.0,62.434,62.5117,62.434,62.4729,133785.0
2023-10-13 13:55:00,64.36,64.46,64.33,64.45,104005.0,62.4729,62.5699,62.4437,62.5602,104005.0
2023-10-13 14:00:00,64.46,64.55,64.43,64.49,167861.0,62.5699,62.6573,62.5408,62.599,167861.0
2023-10-13 14:05:00,64.48,64.6,64.48,64.56,126707.0,62.5893,62.7058,62.5893,62.667,126707.0
2023-10-13 14:10:00,64.56,64.59,64.53,64.55,97572.0,62.667,62.6961,62.6379,62.6573,97572.0
2023-10-13 14:15:00,64.56,64.58,64.52,64.57,104199.0,62.667,62.6864,62.6282,62.6767,104199.0
2023-10-13 14:20:00,64.58,64.7,64.55,64.67,141685.0,62.6864,62.8029,62.6573,62.7738,141685.0
2023-10-13 14:25:00,64.67,64.73,64.6,64.64,147283.0,62.7738,62.832,62.7058,62.7447,147283.0
2023-10-13 14:30:00,64.64,64.75,64.63,64.69,160001.0,62.7447,62.8514,62.7349,62.7932,160001.0
2023-10-13 14:35:00,64.7,64.7,64.6,64.65,98261.0,62.8029,62.8029,62.7058,62.7544,98261.0
2023-10-13 14:40:00,64.64,64.67,64.6,64.63,69781.0,62.7447,62.7738,62.7058,62.7349,69781.0
2023-10-13 14:45:00,64.63,64.63,64.56,64.6,85966.0,62.7349,62.7349,62.667,62.7058,85966.0
2023-10-13 14:50:00,64.59,64.63,64.56,64.59,122216.0,62.6961,62.7349,62.667,62.6961,122216.0
2023-10-13 14:55:00,64.59,64.62,64.55,64.6,105977.0,62.6961,62.7252,62.6573,62.7058,105977.0
2023-10-13 15:00:00,64.61,64.77,64.52,64.75,271421.0,62.7155,62.8708,62.6282,62.8514,271421.0
2023-10-13 15:05:00,64.74,64.75,64.63,64.64,187326.0,62.8417,62.8514,62.7349,62.7447,187326.0
2023-10-13 15:10:00,64.64,64.76,64.62,64.64,206430.0,62.7447,62.8611,62.7252,62.7447,206430.0
2023-10-13 15:15:00,64.64,64.66,64.57,64.6,128598.0,62.7447,62.7641,62.6767,62.7058,128598.0
2023-10-13 15:20:00,64.6,64.65,64.58,64.61,178103.0,62.7058,62.7544,62.6864,62.7155,178103.0
2023-10-13 15:25:00,64.61,64.62,64.54,64.59,138219.0,62.7155,62.7252,62.6476,62.6961,138219.0
2023-10-13 15:30:00,64.59,64.62,64.48,64.49,190989.0,62.6961,62.7252,62.5893,62.599,190989.0
2023-10-13 15:35:00,64.49,64.52,64.36,64.39,242740.0,62.599,62.6282,62.4729,62.502,242740.0
2023-10-13 15:40:00,64.39,64.43,64.25,64.27,291962.0,62.502,62.5408,62.3661,62.3855,291962.0
2023-10-13 15:45:00,64.27,64.42,64.25,64.42,309565.0,62.3855,62.5311,62.3661,62.5311,309565.0
2023-10-13 15:50:00,64.41,64.42,64.24,64.3,410941.0,62.5214,62.5311,62.3564,62.4146,410941.0
2023-10-13 15:55:00,64.3,64.43,64.12,64.4,1174701.0,62.4146,62.5408,62.2399,62.5117,1174701.0
2023-10-16 09:30:00,64.59,64.61,64.3,64.45,203309.0,62.6961,62.7155,62.4146,62.5602,203309.0
2023-10-16 09:35:00,64.45,64.49,64.13,64.43,99043.0,62.5602,62.599,62.2496,62.5408,99043.0
2023-10-16 09:40:00,64.41,64.42,64.13,64.31,121081.0,62.5214,62.5311,62.2496,62.4243,121081.0
2023-10-16 09:45:00,64.32,64.67,64.32,64.66,132421.0,62.434,62.7738,62.434,62.7641,132421.0
2023-10-16 09:50:00,64.68,64.77,64.65,64.73,105978.0,62.7835,62.8708,62.7544,62.832,105978.0
2023-10-16 09:55:00,64.71,64.71,64.29,64.3,70831.0,62.8126,62.8126,62.4049,62.4146,70831.0
2023-10-16 10:00:00,64.29,64.39,64.26,64.37,92223.0,62.4049,62.502,62.3758,62.4826,92223.0
2023-10-16 10:05:00,64.36,64.36,64.13,64.36,101263.0,62.4729,62.4729,62.2496,62.4729,101263.0
2023-10-16 10:10:00,64.38,64.54,64.33,64.52,65746.0,62.4923,62.6476,62.4437,62.6282,65746.0
2023-10-16 10:15:00,64.55,64.6,64.5,64.55,63864.0,62.6573,62.7058,62.6088,62.6573,63864.0
2023-10-16 10:20:00,64.54,64.59,64.26,64.32,75242.0,62.6476,62.6961,62.3758,62.434,75242.0
2023-10-16 10:25:00,64.34,64.55,64.23,64.54,105559.0,62.4534,62.6573,62.3467,62.6476,105559.0
2023-10-16 10:30:00,64.54,64.63,64.51,64.53,75011.0,62.6476,62.7349,62.6185,62.6379,75011.0
2023-10-16 10:35:00,64.54,64.61,64.5,64.6,48492.0,62.6476,62.7155,62.6088,62.7058,48492.0
2023-10-16 10:40:00,64.61,64.65,64.56,64.6,55215.0,62.7155,62.7544,62.667,62.7058,55215.0
2023-10-16 10:45:00,64.6,64.69,64.54,64.67,49895.0,62.7058,62.7932,62.6476,62.7738,49895.0
2023-10-16 10:50:00,64.67,64.69,64.61,64.67,47502.0,62.7738,62.7932,62.7155,62.7738,47502.0
2023-10-16 10:55:00,64.66,64.73,64.66,64.71,45727.0,62.7641,62.832,62.7641,62.8126,45727.0
2023-10-16 11:00:00,64.72,64.84,64.71,64.78,53789.0,62.8223,62.9388,62.8126,62.8805,53789.0
2023-10-16 11:05:00,64.8,64.84,64.75,64.81,33359.0,62.9,62.9388,62.8514,62.9097,33359.0
2023-10-16 11:10:00,64.82,64.89,64.79,64.84,57982.0,62.9194,62.9873,62.8903,62.9388,57982.0
2023-10-16 11:15:00,64.84,65.03,64.83,65.03,219902.0,62.9388,63.1232,62.9291,63.1232,219902.0
2023-10-16 11:20:00,65.03,65.14,65.0,65.09,86442.0,63.1232,63.23,63.0941,63.1815,86442.0
2023-10-16 11:25:00,65.1,65.18,65.05,65.06,127130.0,63.1912,63.2688,63.1426,63.1523,127130.0
2023-10-16 11:30:00,65.06,65.07,64.93,64.95,64452.0,63.1523,63.162,63.0261,63.0456,64452.0
2023-10-16 11:35:00,64.95,65.18,64.9,65.12,129800.0,63.0456,63.2688,62.997,63.2106,129800.0
2023-10-16 11:40:00,65.12,65.16,65.04,65.16,49342.0,63.2106,63.2494,63.1329,63.2494,49342.0
2023-10-16 11:45:00,65.17,65.18,65.07,65.07,47759.0,63.2591,63.2688,63.162,63.162,47759.0
2023-10-16 11:50:00,65.06,65.18,65.02,65.17,71212.0,63.1523,63.2688,63.1135,63.2591,71212.0
2023-10-16 11:55:00,65.17,65.22,65.15,65.22,61133.0,63.2591,63.3076,63.2397,63.3076,61133.0
2023-10-16 12:00:00,65.22,65.25,65.1,65.11,68408.0,63.3076,63.3368,63.1912,63.2009,68408.0
2023-10-16 12:05:00,65.1,65.17,65.09,65.16,60512.0,63.1912,63.2591,63.1815,63.2494,60512.0
2023-10-16 12:10:00,65.16,65.16,65.05,65.13,43020.0,63.2494,63.2494,63.1426,63.2203,43020.0
2023-10-16 12:15:00,65.12,65.16,65.08,65.14,48316.0,63.2106,63.2494,63.1717,63.23,48316.0
2023-10-16 12:20:00,65.14,65.15,65.08,65.11,27185.0,63.23,63.2397,63.1717,63.2009,27185.0
2023-10-16 12:25:00,65.09,65.11,65.01,65.06,37394.0,63.1815,63.2009,63.1038,63.1523,37394.0
2023-10-16 12:30:00,65.06,65.08,64.97,65.0,31412.0,63.1523,63.1717,63.065,63.0941,31412.0
2023-10-16 12:35:00,65.0,65.11,64.96,65.08,48105.0,63.0941,63.2009,63.0553,63.1717,48105.0
2023-10-16 12:40:00,65.08,65.14,65.04,65.12,37813.0,63.1717,63.23,63.1329,63.2106,37813.0
2023-10-16 12:45:00,65.11,65.13,65.07,65.08,41383.0,63.2009,63.2203,63.162,63.1717,41383.0
2023-10-16 12:50:00,65.08,65.11,65.05,65.08,29683.0,63.1717,63.2009,63.1426,63.1717,29683.0
2023-10-16 12:55:00,65.08,65.1,65.04,65.09,29362.0,63.1717,63.1912,63.1329,63.1815,29362.0
2023-10-16 13:00:00,65.09,65.21,65.09,65.18,39905.0,63.1815,63.2979,63.1815,63.2688,39905.0
2023-10-16 13:05:00,65.18,65.2,65.15,65.16,23163.0,63.2688,63.2882,63.2397,63.2494,23163.0
2023-10-16 13:10:00,65.16,65.21,65.15,65.19,41560.0,63.2494,63.2979,63.2397,63.2785,41560.0
2023-10-16 13:15:00,65.17,65.2,65.03,65.05,30404.0,63.2591,63.2882,63.1232,63.1426,30404.0
2023-10-16 13:20:00,65.04,65.05,64.91,64.92,67565.0,63.1329,63.1426,63.0067,63.0164,67565.0
2023-10-16 13:25:00,64.91,65.03,64.84,65.01,34776.0,63.0067,63.1232,62.9388,63.1038,34776.0
2023-10-16 13:30:00,65.01,65.07,64.98,65.04,34144.0,63.1038,63.162,63.0747,63.1329,34144.0
2023-10-16 13:35:00,65.03,65.07,65.0,65.01,64150.0,63.1232,63.162,63.0941,63.1038,64150.0
2023-10-16 13:40:00,65.03,65.16,65.03,65.16,19289.0,63.1232,63.2494,63.1232,63.2494,19289.0
2023-10-16 13:45:00,65.17,65.19,65.15,65.18,32032.0,63.2591,63.2785,63.2397,63.2688,32032.0
2023-10-16 13:50:00,65.18,65.19,65.14,65.15,35460.0,63.2688,63.2785,63.23,63.2397,35460.0
2023-10-16 13:55:00,65.15,65.19,65.14,65.16,26469.0,63.2397,63.2785,63.23,63.2494,26469.0
2023-10-16 14:00:00,65.17,65.22,65.14,65.22,26787.0,63.2591,63.3076,63.23,63.3076,26787.0
2023-10-16 14:05:00,65.22,65.23,65.19,65.23,21620.0,63.3076,63.3174,63.2785,63.3174,21620.0
2023-10-16 14:10:00,65.22,65.29,65.2,65.27,68969.0,63.3076,63.3756,63.2882,63.3562,68969.0
2023-10-16 14:15:00,65.27,65.31,65.23,65.31,42971.0,63.3562,63.395,63.3174,63.395,42971.0
2023-10-16 14:20:00,65.31,65.32,65.2,65.22,44638.0,63.395,63.4047,63.2882,63.3076,44638.0
2023-10-16 14:25:00,65.22,65.24,65.16,65.19,40330.0,63.3076,63.3271,63.2494,63.2785,40330.0
2023-10-16 14:30:00,65.19,65.26,65.17,65.25,64866.0,63.2785,63.3465,63.2591,63.3368,64866.0
2023-10-16 14:35:00,65.24,65.28,65.21,65.26,47846.0,63.3271,63.3659,63.2979,63.3465,47846.0
2023-10-16 14:40:00,65.26,65.3,65.25,65.3,38849.0,63.3465,63.3853,63.3368,63.3853,38849.0
2023-10-16 14:45:00,65.29,65.33,65.27,65.31,25752.0,63.3756,63.4144,63.3562,63.395,25752.0
2023-10-16 14:50:00,65.32,65.37,65.3,65.37,44625.0,63.4047,63.4532,63.3853,63.4532,44625.0
2023-10-16 14:55:00,65.37,65.41,65.35,65.37,50193.0,63.4532,63.4921,63.4338,63.4532,50193.0
2023-10-16 15:00:00,65.37,65.4,65.3,65.4,71675.0,63.4532,63.4824,63.3853,63.4824,71675.0
2023-10-16 15:05:00,65.4,65.43,65.38,65.42,44733.0,63.4824,63.5115,63.463,63.5018,44733.0
2023-10-16 15:10:00,65.42,65.48,65.41,65.45,69109.0,63.5018,63.56,63.4921,63.5309,69109.0
2023-10-16 15:15:00,65.44,65.52,65.42,65.48,61334.0,63.5212,63.5988,63.5018,63.56,61334.0
2023-10-16 15:20:00,65.48,65.5,65.36,65.39,121989.0,63.56,63.5794,63.4435,63.4727,121989.0
2023-10-16 15:25:00,65.38,65.45,65.38,65.44,167441.0,63.463,63.5309,63.463,63.5212,167441.0
2023-10-16 15:30:00,65.44,65.45,65.39,65.42,87867.0,63.5212,63.5309,63.4727,63.5018,87867.0
2023-10-16 15:35:00,65.42,65.45,65.35,65.37,58190.0,63.5018,63.5309,63.4338,63.4532,58190.0
2023-10-16 15:40:00,65.37,65.42,65.36,65.4,100239.0,63.4532,63.5018,63.4435,63.4824,100239.0
2023-10-16 15:45:00,65.39,65.4,65.32,65.34,100811.0,63.4727,63.4824,63.4047,63.4241,100811.0
2023-10-16 15:50:00,65.35,65.35,65.3,65.34,143372.0,63.4338,63.4338,63.3853,63.4241,143372.0
2023-10-16 15:55:00,65.33,65.42,65.31,65.37,394290.0,63.4144,63.5018,63.395,63.4532,394290.0
2023-10-17 09:30:00,65.02,65.47,65.02,65.26,247383.0,63.1135,63.5503,63.1135,63.3465,247383.0
2023-10-17 09:35:00,65.23,65.46,65.14,65.45,119077.0,63.3174,63.5406,63.23,63.5309,119077.0
2023-10-17 09:40:00,65.46,65.52,65.3,65.33,133842.0,63.5406,63.5988,63.3853,63.4144,133842.0
2023-10-17 09:45:00,65.36,65.54,65.35,65.37,80074.0,63.4435,63.6183,63.4338,63.4532,80074.0
2023-10-17 09:50:00,65.4,65.64,65.4,65.52,124149.0,63.4824,63.7153,63.4824,63.5988,124149.0
2023-10-17 09:55:00,65.53,65.62,65.39,65.4,81751.0,63.6086,63.6959,63.4727,63.4824,81751.0
2023-10-17 10:00:00,65.42,65.53,65.28,65.31,159825.0,63.5018,63.6086,63.3659,63.395,159825.0
2023-10-17 10:05:00,65.31,65.42,65.27,65.34,62659.0,63.395,63.5018,63.3562,63.4241,62659.0
2023-10-17 10:10:00,65.35,65.41,65.28,65.38,56358.0,63.4338,63.4921,63.3659,63.463,56358.0
2023-10-17 10:15:00,65.37,65.48,65.34,65.48,76365.0,63.4532,63.56,63.4241,63.56,76365.0
2023-10-17 10:20:00,65.48,65.5,65.38,65.39,74939.0,63.56,63.5794,63.463,63.4727,74939.0
2023-10-17 10:25:00,65.39,65.52,65.38,65.52,63190.0,63.4727,63.5988,63.463,63.5988,63190.0
2023-10-17 10:30:00,65.51,65.59,65.48,65.56,82359.0,63.5891,63.6668,63.56,63.6377,82359.0
2023-10-17 10:35:00,65.55,65.67,65.5,65.64,93814.0,63.628,63.7445,63.5794,63.7153,93814.0
2023-10-17 10:40:00,65.64,65.64,65.54,65.63,71171.0,63.7153,63.7153,63.6183,63.7056,71171.0
2023-10-17 10:45:00,65.62,65.7,65.57,65.61,106681.0,63.6959,63.7736,63.6474,63.6862,106681.0
2023-10-17 10:50:00,65.6,65.68,65.57,65.64,50580.0,63.6765,63.7542,63.6474,63.7153,50580.0
2023-10-17 10:55:00,65.63,65.63,65.47,65.5,56800.0,63.7056,63.7056,63.5503,63.5794,56800.0
2023-10-17 11:00:00,65.51,65.58,65.45,65.58,60763.0,63.5891,63.6571,63.5309,63.6571,60763.0
2023-10-17 11:05:00,65.58,65.59,65.49,65.49,42128.0,63.6571,63.6668,63.5697,63.5697,42128.0
2023-10-17 11:10:00,65.5,65.52,65.45,65.49,31949.0,63.5794,63.5988,63.5309,63.5697,31949.0
2023-10-17 11:15:00,65.48,65.62,65.48,65.56,88382.0,63.56,63.6959,63.56,63.6377,88382.0
2023-10-17 11:20:00,65.56,65.59,65.41,65.42,45576.0,63.6377,63.6668,63.4921,63.5018,45576.0
2023-10-17 11:25:00,65.41,65.41,65.27,65.28,46601.0,63.4921,63.4921,63.3562,63.3659,46601.0
2023-10-17 11:30:00,65.29,65.29,65.12,65.2,108167.0,63.3756,63.3756,63.2106,63.2882,108167.0
2023-10-17 11:35:00,65.2,65.26,65.05,65.25,89796.0,63.2882,63.3465,63.1426,63.3368,89796.0
2023-10-17 11:40:00,65.25,65.33,65.2,65.27,49048.0,63.3368,63.4144,63.2882,63.3562,49048.0
2023-10-17 11:45:00,65.28,65.34,65.24,65.32,73903.0,63.3659,63.4241,63.3271,63.4047,73903.0
2023-10-17 11:50:00,65.33,65.43,65.33,65.39,61912.0,63.4144,63.5115,63.4144,63.4727,61912.0
2023-10-17 11:55:00,65.38,65.4,65.3,65.4,35704.0,63.463,63.4824,63.3853,63.4824,35704.0
2023-10-17 12:00:00,65.4,65.47,65.31,65.33,47770.0,63.4824,63.5503,63.395,63.4144,47770.0
2023-10-17 12:05:00,65.32,65.34,65.16,65.21,233718.0,63.4047,63.4241,63.2494,63.2979,233718.0
2023-10-17 12:10:00,65.22,65.32,65.19,65.31,30962.0,63.3076,63.4047,63.2785,63.395,30962.0
2023-10-17 12:15:00,65.31,65.34,65.27,65.3,42350.0,63.395,63.4241,63.3562,63.3853,42350.0
2023-10-17 12:20:00,65.3,65.31,65.08,65.17,381294.0,63.3853,63.395,63.1717,63.2591,381294.0
2023-10-17 12:25:00,65.19,65.25,65.16,65.2,27315.0,63.2785,63.3368,63.2494,63.2882,27315.0
2023-10-17 12:30:00,65.2,65.21,65.1,65.13,48093.0,63.2882,63.2979,63.1912,63.2203,48093.0
2023-10-17 12:35:00,65.13,65.18,65.11,65.16,19648.0,63.2203,63.2688,63.2009,63.2494,19648.0
2023-10-17 12:40:00,65.14,65.2,65.12,65.2,22968.0,63.23,63.2882,63.2106,63.2882,22968.0
2023-10-17 12:45:00,65.19,65.19,65.03,65.13,32779.0,63.2785,63.2785,63.1232,63.2203,32779.0
2023-10-17 12:50:00,65.13,65.13,65.07,65.11,69265.0,63.2203,63.2203,63.162,63.2009,69265.0
2023-10-17 12:55:00,65.12,65.13,64.99,65.06,80490.0,63.2106,63.2203,63.0844,63.1523,80490.0
2023-10-17 13:00:00,65.07,65.08,65.0,65.01,28869.0,63.162,63.1717,63.0941,63.1038,28869.0
2023-10-17 13:05:00,65.0,65.14,65.0,65.14,34463.0,63.0941,63.23,63.0941,63.23,34463.0
2023-10-17 13:10:00,65.14,65.21,65.13,65.2,40916.0,63.23,63.2979,63.2203,63.2882,40916.0
2023-10-17 13:15:00,65.21,65.26,65.16,65.23,38765.0,63.2979,63.3465,63.2494,63.3174,38765.0
2023-10-17 13:20:00,65.23,65.25,65.21,65.23,20079.0,63.3174,63.3368,63.2979,63.3174,20079.0
2023-10-17 13:25:00,65.23,65.26,65.16,65.17,27675.0,63.3174,63.3465,63.2494,63.2591,27675.0
2023-10-17 13:30:00,65.17,65.18,65.06,65.16,84207.0,63.2591,63.2688,63.1523,63.2494,84207.0
2023-10-17 13:35:00,65.16,65.22,65.13,65.21,27314.0,63.2494,63.3076,63.2203,63.2979,27314.0
2023-10-17 13:40:00,65.2,65.27,65.18,65.26,38796.0,63.2882,63.3562,63.2688,63.3465,38796.0
2023-10-17 13:45:00,65.25,65.39,65.25,65.39,95171.0,63.3368,63.4727,63.3368,63.4727,95171.0
2023-10-17 13:50:00,65.39,65.45,65.31,65.34,105003.0,63.4727,63.5309,63.395,63.4241,105003.0
2023-10-17 13:55:00,65.33,65.38,65.3,65.38,39762.0,63.4144,63.463,63.3853,63.463,39762.0
2023-10-17 14:00:00,65.38,65.48,65.35,65.47,56109.0,63.463,63.56,63.4338,63.5503,56109.0
2023-10-17 14:05:00,65.48,65.51,65.36,65.39,37210.0,63.56,63.5891,63.4435,63.4727,37210.0
2023-10-17 14:10:00,65.4,65.5,65.38,65.49,39920.0,63.4824,63.5794,63.463,63.5697,39920.0
2023-10-17 14:15:00,65.48,65.53,65.41,65.43,33858.0,63.56,63.6086,63.4921,63.5115,33858.0
2023-10-17 14:20:00,65.43,65.56,65.43,65.54,58321.0,63.5115,63.6377,63.5115,63.6183,58321.0
2023-10-17 14:25:00,65.54,65.65,65.54,65.63,60998.0,63.6183,63.725,63.6183,63.7056,60998.0
2023-10-17 14:30:00,65.63,65.65,65.57,65.59,39835.0,63.7056,63.725,63.6474,63.6668,39835.0
2023-10-17 14:35:00,65.59,65.6,65.51,65.53,35230.0,63.6668,63.6765,63.5891,63.6086,35230.0
2023-10-17 14:40:00,65.53,65.55,65.42,65.43,50249.0,63.6086,63.628,63.5018,63.5115,50249.0
2023-10-17 14:45:00,65.43,65.44,65.31,65.33,37930.0,63.5115,63.5212,63.395,63.4144,37930.0
2023-10-17 14:50:00,65.34,65.4,65.3,65.32,34466.0,63.4241,63.4824,63.3853,63.4047,34466.0
2023-10-17 14:55:00,65.31,65.34,65.25,65.28,41862.0,63.395,63.4241,63.3368,63.3659,41862.0
2023-10-17 15:00:00,65.28,65.31,65.24,65.3,36501.0,63.3659,63.395,63.3271,63.3853,36501.0
2023-10-17 15:05:00,65.3,65.38,65.29,65.36,28916.0,63.3853,63.463,63.3756,63.4435,28916.0
2023-10-17 15:10:00,65.35,65.39,65.29,65.35,36851.0,63.4338,63.4727,63.3756,63.4338,36851.0
2023-10-17 15:15:00,65.34,65.35,65.22,65.25,41410.0,63.4241,63.4338,63.3076,63.3368,41410.0
2023-10-17 15:20:00,65.25,65.31,65.23,65.3,42802.0,63.3368,63.395,63.3174,63.3853,42802.0
2023-10-17 15:25:00,65.31,65.41,65.28,65.4,38069.0,63.395,63.4921,63.3659,63.4824,38069.0
2023-10-17 15:30:00,65.42,65.43,65.35,65.37,47542.0,63.5018,63.5115,63.4338,63.4532,47542.0
2023-10-17 15:35:00,65.38,65.44,65.33,65.41,45434.0,63.463,63.5212,63.4144,63.4921,45434.0
2023-10-17 15:40:00,65.41,65.46,65.38,65.38,64083.0,63.4921,63.5406,63.463,63.463,64083.0
2023-10-17 15:45:00,65.39,65.45,65.34,65.44,109431.0,63.4727,63.5309,63.4241,63.5212,109431.0
2023-10-17 15:50:00,65.45,65.55,65.41,65.53,211067.0,63.5309,63.628,63.4921,63.6086,211067.0
2023-10-17 15:55:00,65.54,65.54,65.44,65.54,314926.0,63.6183,63.6183,63.5212,63.6183,314926.0
2023-10-18 09:30:00,65.73,66.14,65.73,65.8,376152.0,63.8027,64.2007,63.8027,63.8706,376152.0
2023-10-18 09:35:00,65.81,66.45,65.77,66.44,268302.0,63.8803,64.5016,63.8415,64.4919,268302.0
2023-10-18 09:40:00,66.43,66.67,66.32,66.66,308718.0,64.4822,64.7151,64.3754,64.7054,308718.0
2023-10-18 09:45:00,66.68,66.77,66.4,66.55,210469.0,64.7248,64.8122,64.453,64.5986,210469.0
2023-10-18 09:50:00,66.56,66.73,66.45,66.62,112993.0,64.6084,64.7734,64.5016,64.6666,112993.0
2023-10-18 09:55:00,66.64,66.69,66.44,66.53,144849.0,64.686,64.7345,64.4919,64.5792,144849.0
2023-10-18 10:00:00,66.52,66.74,66.49,66.73,131054.0,64.5695,64.7831,64.5404,64.7734,131054.0
2023-10-18 10:05:00,66.73,66.95,66.73,66.87,239945.0,64.7734,64.9869,64.7734,64.9093,239945.0
2023-10-18 10:10:00,66.86,66.87,66.56,66.57,270368.0,64.8996,64.9093,64.6084,64.6181,270368.0
2023-10-18 10:15:00,66.56,66.75,66.5,66.72,99896.0,64.6084,64.7928,64.5501,64.7637,99896.0
2023-10-18 10:20:00,66.73,66.74,66.45,66.65,115020.0,64.7734,64.7831,64.5016,64.6957,115020.0
2023-10-18 10:25:00,66.63,66.67,66.56,66.62,114802.0,64.6763,64.7151,64.6084,64.6666,114802.0
2023-10-18 10:30:00,66.6,66.89,66.6,66.73,144956.0,64.6472,64.9287,64.6472,64.7734,144956.0
2023-10-18 10:35:00,66.73,66.77,66.58,66.61,60007.0,64.7734,64.8122,64.6278,64.6569,60007.0
2023-10-18 10:40:00,66.6,66.63,66.46,66.61,164535.0,64.6472,64.6763,64.5113,64.6569,164535.0
2023-10-18 10:45:00,66.6,66.69,66.58,66.67,68903.0,64.6472,64.7345,64.6278,64.7151,68903.0
2023-10-18 10:50:00,66.67,66.75,66.6,66.65,59777.0,64.7151,64.7928,64.6472,64.6957,59777.0
2023-10-18 10:55:00,66.64,66.73,66.6,66.67,52510.0,64.686,64.7734,64.6472,64.7151,52510.0
2023-10-18 11:00:00,66.67,66.69,66.6,66.62,67071.0,64.7151,64.7345,64.6472,64.6666,67071.0
2023-10-18 11:05:00,66.62,66.64,66.41,66.42,61592.0,64.6666,64.686,64.4628,64.4725,61592.0
2023-10-18 11:10:00,66.41,66.45,66.37,66.43,72572.0,64.4628,64.5016,64.4239,64.4822,72572.0
2023-10-18 11:15:00,66.43,66.61,66.43,66.55,65916.0,64.4822,64.6569,64.4822,64.5986,65916.0
2023-10-18 11:20:00,66.54,66.65,66.45,66.58,70408.0,64.5889,64.6957,64.5016,64.6278,70408.0
2023-10-18 11:25:00,66.58,66.69,66.57,66.68,67537.0,64.6278,64.7345,64.6181,64.7248,67537.0
2023-10-18 11:30:00,66.69,66.74,66.64,66.73,50661.0,64.7345,64.7831,64.686,64.7734,50661.0
2023-10-18 11:35:00,66.74,66.8,66.7,66.72,46978.0,64.7831,64.8413,64.7442,64.7637,46978.0
2023-10-18 11:40:00,66.71,66.82,66.71,66.74,73097.0,64.754,64.8607,64.754,64.7831,73097.0
2023-10-18 11:45:00,66.74,66.84,66.53,66.63,94585.0,64.7831,64.8801,64.5792,64.6763,94585.0
2023-10-18 11:50:00,66.61,66.63,66.47,66.49,62654.0,64.6569,64.6763,64.521,64.5404,62654.0
2023-10-18 11:55:00,66.49,66.55,66.45,66.5,61064.0,64.5404,64.5986,64.5016,64.5501,61064.0
2023-10-18 12:00:00,66.5,66.54,66.36,66.41,229082.0,64.5501,64.5889,64.4142,64.4628,229082.0
2023-10-18 12:05:00,66.4,66.4,66.19,66.25,75712.0,64.453,64.453,64.2492,64.3074,75712.0
2023-10-18 12:10:00,66.26,66.31,66.19,66.26,73867.0,64.3172,64.3657,64.2492,64.3172,73867.0
2023-10-18 12:15:00,66.27,66.4,66.26,66.3,49214.0,64.3269,64.453,64.3172,64.356,49214.0
2023-10-18 12:20:00,66.29,66.29,66.15,66.22,38506.0,64.3463,64.3463,64.2104,64.2783,38506.0
2023-10-18 12:25:00,66.24,66.26,66.16,66.22,21190.0,64.2977,64.3172,64.2201,64.2783,21190.0
2023-10-18 12:30:00,66.22,66.27,66.2,66.21,31993.0,64.2783,64.3269,64.2589,64.2686,31993.0
2023-10-18 12:35:00,66.22,66.31,66.19,66.27,71137.0,64.2783,64.3657,64.2492,64.3269,71137.0
2023-10-18 12:40:00,66.27,66.37,66.27,66.35,51580.0,64.3269,64.4239,64.3269,64.4045,51580.0
2023-10-18 12:45:00,66.35,66.43,66.3,66.32,38351.0,64.4045,64.4822,64.356,64.3754,38351.0
2023-10-18 12:50:00,66.31,66.34,66.27,66.28,26019.0,64.3657,64.3948,64.3269,64.3366,26019.0
2023-10-18 12:55:00,66.28,66.3,66.22,66.26,40759.0,64.3366,64.356,64.2783,64.3172,40759.0
2023-10-18 13:00:00,66.25,66.5,66.23,66.48,38934.0,64.3074,64.5501,64.288,64.5307,38934.0
2023-10-18 13:05:00,66.49,66.51,66.45,66.49,53993.0,64.5404,64.5598,64.5016,64.5404,53993.0
2023-10-18 13:10:00,66.49,66.57,66.46,66.51,60638.0,64.5404,64.6181,64.5113,64.5598,60638.0
2023-10-18 13:15:00,66.51,66.58,66.45,66.47,44421.0,64.5598,64.6278,64.5016,64.521,44421.0
2023-10-18 13:20:00,66.48,66.48,66.41,66.47,55679.0,64.5307,64.5307,64.4628,64.521,55679.0
2023-10-18 13:25:00,66.47,66.5,66.42,66.48,27956.0,64.521,64.5501,64.4725,64.5307,27956.0
2023-10-18 13:30:00,66.46,66.47,66.37,66.38,46773.0,64.5113,64.521,64.4239,64.4336,46773.0
2023-10-18 13:35:00,66.37,66.41,66.33,66.36,50576.0,64.4239,64.4628,64.3851,64.4142,50576.0
2023-10-18 13:40:00,66.36,66.4,66.35,66.36,44896.0,64.4142,64.453,64.4045,64.4142,44896.0
2023-10-18 13:45:00,66.34,66.35,66.27,66.29,33448.0,64.3948,64.4045,64.3269,64.3463,33448.0
2023-10-18 13:50:00,66.28,66.34,66.28,66.3,43328.0,64.3366,64.3948,64.3366,64.356,43328.0
2023-10-18 13:55:00,66.31,66.42,66.29,66.39,34113.0,64.3657,64.4725,64.3463,64.4433,34113.0
2023-10-18 14:00:00,66.4,66.41,66.32,66.4,30391.0,64.453,64.4628,64.3754,64.453,30391.0
2023-10-18 14:05:00,66.41,66.43,66.36,66.4,46482.0,64.4628,64.4822,64.4142,64.453,46482.0
2023-10-18 14:10:00,66.38,66.48,66.38,66.47,29602.0,64.4336,64.5307,64.4336,64.521,29602.0
2023-10-18 14:15:00,66.47,66.48,66.38,66.41,52909.0,64.521,64.5307,64.4336,64.4628,52909.0
2023-10-18 14:20:00,66.4,66.43,66.37,66.39,41596.0,64.453,64.4822,64.4239,64.4433,41596.0
2023-10-18 14:25:00,66.39,66.41,66.28,66.4,32090.0,64.4433,64.4628,64.3366,64.453,32090.0
2023-10-18 14:30:00,66.4,66.55,66.39,66.53,46210.0,64.453,64.5986,64.4433,64.5792,46210.0
2023-10-18 14:35:00,66.53,66.53,66.33,66.34,51648.0,64.5792,64.5792,64.3851,64.3948,51648.0
2023-10-18 14:40:00,66.34,66.35,66.26,66.34,43122.0,64.3948,64.4045,64.3172,64.3948,43122.0
2023-10-18 14:45:00,66.34,66.37,66.32,66.34,21965.0,64.3948,64.4239,64.3754,64.3948,21965.0
2023-10-18 14:50:00,66.34,66.4,66.24,66.26,51287.0,64.3948,64.453,64.2977,64.3172,51287.0
2023-10-18 14:55:00,66.26,66.34,66.23,66.31,37313.0,64.3172,64.3948,64.288,64.3657,37313.0
2023-10-18 15:00:00,66.31,66.32,66.19,66.25,37519.0,64.3657,64.3754,64.2492,64.3074,37519.0
2023-10-18 15:05:00,66.24,66.27,66.2,66.22,44875.0,64.2977,64.3269,64.2589,64.2783,44875.0
2023-10-18 15:10:00,66.22,66.26,66.21,66.25,32940.0,64.2783,64.3172,64.2686,64.3074,32940.0
2023-10-18 15:15:00,66.24,66.3,66.2,66.3,45796.0,64.2977,64.356,64.2589,64.356,45796.0
2023-10-18 15:20:00,66.3,66.39,66.27,66.39,54186.0,64.356,64.4433,64.3269,64.4433,54186.0
2023-10-18 15:25:00,66.38,66.38,66.29,66.34,37927.0,64.4336,64.4336,64.3463,64.3948,37927.0
2023-10-18 15:30:00,66.33,66.36,66.24,66.33,46941.0,64.3851,64.4142,64.2977,64.3851,46941.0
2023-10-18 15:35:00,66.33,66.34,66.28,66.29,68565.0,64.3851,64.3948,64.3366,64.3463,68565.0
2023-10-18 15:40:00,66.28,66.3,66.19,66.19,78711.0,64.3366,64.356,64.2492,64.2492,78711.0
2023-10-18 15:45:00,66.19,66.23,66.12,66.19,191605.0,64.2492,64.288,64.1813,64.2492,191605.0
2023-10-18 15:50:00,66.2,66.3,66.19,66.26,190931.0,64.2589,64.356,64.2492,64.3172,190931.0
2023-10-18 15:55:00,66.27,66.51,66.26,66.48,431047.0,64.3269,64.5598,64.3172,64.5307,431047.0
2023-10-19 09:30:00,65.95,65.96,65.53,65.67,198799.0,64.0162,64.0259,63.6086,63.7445,198799.0
2023-10-19 09:35:00,65.7,66.0,65.5,65.97,161022.0,63.7736,64.0648,63.5794,64.0357,161022.0
2023-10-19 09:40:00,65.98,66.13,65.91,66.0,143103.0,64.0454,64.191,63.9774,64.0648,143103.0
2023-10-19 09:45:00,66.0,66.05,65.88,66.0,86939.0,64.0648,64.1133,63.9483,64.0648,86939.0
2023-10-19 09:50:00,66.0,66.19,65.83,65.85,110744.0,64.0648,64.2492,63.8998,63.9192,110744.0
2023-10-19 09:55:00,65.81,65.99,65.76,65.89,113303.0,63.8803,64.0551,63.8318,63.958,113303.0
2023-10-19 10:00:00,65.91,66.05,65.85,66.03,85854.0,63.9774,64.1133,63.9192,64.0939,85854.0
2023-10-19 10:05:00,66.03,66.06,65.95,66.0,97338.0,64.0939,64.123,64.0162,64.0648,97338.0
2023-10-19 10:10:00,66.0,66.0,65.8,65.88,47734.0,64.0648,64.0648,63.8706,63.9483,47734.0
2023-10-19 10:15:00,65.87,66.02,65.84,66.02,49115.0,63.9386,64.0842,63.9095,64.0842,49115.0
2023-10-19 10:20:00,66.01,66.14,65.99,66.12,40057.0,64.0745,64.2007,64.0551,64.1813,40057.0
2023-10-19 10:25:00,66.12,66.12,66.0,66.09,47458.0,64.1813,64.1813,64.0648,64.1521,47458.0
2023-10-19 10:30:00,66.08,66.1,65.78,65.94,54416.0,64.1424,64.1618,63.8512,64.0065,54416.0
2023-10-19 10:35:00,65.94,66.05,65.88,65.9,54601.0,64.0065,64.1133,63.9483,63.9677,54601.0
2023-10-19 10:40:00,65.88,66.01,65.84,65.85,50151.0,63.9483,64.0745,63.9095,63.9192,50151.0
2023-10-19 10:45:00,65.85,66.04,65.84,66.02,46008.0,63.9192,64.1036,63.9095,64.0842,46008.0
2023-10-19 10:50:00,66.03,66.09,66.0,66.09,41629.0,64.0939,64.1521,64.0648,64.1521,41629.0
2023-10-19 10:55:00,66.09,66.15,66.01,66.15,47312.0,64.1521,64.2104,64.0745,64.2104,47312.0
2023-10-19 11:00:00,66.15,66.25,66.09,66.23,51112.0,64.2104,64.3074,64.1521,64.288,51112.0
2023-10-19 11:05:00,66.23,66.49,66.22,66.45,100906.0,64.288,64.5404,64.2783,64.5016,100906.0
2023-10-19 11:10:00,66.45,66.48,66.37,66.48,46189.0,64.5016,64.5307,64.4239,64.5307,46189.0
2023-10-19 11:15:00,66.48,66.57,66.44,66.57,104176.0,64.5307,64.6181,64.4919,64.6181,104176.0
2023-10-19 11:20:00,66.58,66.71,66.56,66.69,141807.0,64.6278,64.754,64.6084,64.7345,141807.0
2023-10-19 11:25:00,66.69,66.8,66.64,66.69,129709.0,64.7345,64.8413,64.686,64.7345,129709.0
2023-10-19 11:30:00,66.7,66.73,66.65,66.66,62713.0,64.7442,64.7734,64.6957,64.7054,62713.0
2023-10-19 11:35:00,66.66,66.69,66.52,66.56,52442.0,64.7054,64.7345,64.5695,64.6084,52442.0
2023-10-19 11:40:00,66.56,66.64,66.56,66.59,48162.0,64.6084,64.686,64.6084,64.6375,48162.0
2023-10-19 11:45:00,66.59,66.66,66.54,66.59,43504.0,64.6375,64.7054,64.5889,64.6375,43504.0
2023-10-19 11:50:00,66.58,66.59,66.42,66.47,43293.0,64.6278,64.6375,64.4725,64.521,43293.0
2023-10-19 11:55:00,66.47,66.62,66.47,66.62,26483.0,64.521,64.6666,64.521,64.6666,26483.0
2023-10-19 12:00:00,66.62,66.81,66.47,66.77,73518.0,64.6666,64.851,64.521,64.8122,73518.0
2023-10-19 12:05:00,66.76,66.78,66.63,66.75,51826.0,64.8025,64.8219,64.6763,64.7928,51826.0
2023-10-19 12:10:00,66.76,66.82,66.64,66.72,72344.0,64.8025,64.8607,64.686,64.7637,72344.0
2023-10-19 12:15:00,66.72,66.79,66.66,66.66,47380.0,64.7637,64.8316,64.7054,64.7054,47380.0
2023-10-19 12:20:00,66.66,66.83,66.66,66.72,47982.0,64.7054,64.8704,64.7054,64.7637,47982.0
2023-10-19 12:25:00,66.74,66.79,66.65,66.74,69750.0,64.7831,64.8316,64.6957,64.7831,69750.0
2023-10-19 12:30:00,66.75,66.8,66.59,66.59,92239.0,64.7928,64.8413,64.6375,64.6375,92239.0
2023-10-19 12:35:00,66.59,66.69,66.49,66.59,92857.0,64.6375,64.7345,64.5404,64.6375,92857.0
2023-10-19 12:40:00,66.6,66.75,66.59,66.68,61502.0,64.6472,64.7928,64.6375,64.7248,61502.0
2023-10-19 12:45:00,66.69,66.77,66.62,66.62,50479.0,64.7345,64.8122,64.6666,64.6666,50479.0
2023-10-19 12:50:00,66.61,66.8,66.56,66.8,61527.0,64.6569,64.8413,64.6084,64.8413,61527.0
2023-10-19 12:55:00,66.79,66.83,66.61,66.66,45525.0,64.8316,64.8704,64.6569,64.7054,45525.0
2023-10-19 13:00:00,66.65,66.74,66.62,66.7,31277.0,64.6957,64.7831,64.6666,64.7442,31277.0
2023-10-19 13:05:00,66.7,66.8,66.7,66.79,30279.0,64.7442,64.8413,64.7442,64.8316,30279.0
2023-10-19 13:10:00,66.78,66.83,66.74,66.75,45146.0,64.8219,64.8704,64.7831,64.7928,45146.0
2023-10-19 13:15:00,66.77,66.88,66.76,66.84,73430.0,64.8122,64.919,64.8025,64.8801,73430.0
2023-10-19 13:20:00,66.85,66.92,66.78,66.8,62342.0,64.8899,64.9578,64.8219,64.8413,62342.0
2023-10-19 13:25:00,66.79,66.85,66.75,66.81,44959.0,64.8316,64.8899,64.7928,64.851,44959.0
2023-10-19 13:30:00,66.82,66.87,66.71,66.71,53088.0,64.8607,64.9093,64.754,64.754,53088.0
2023-10-19 13:35:00,66.73,66.74,66.61,66.69,24031.0,64.7734,64.7831,64.6569,64.7345,24031.0
2023-10-19 13:40:00,66.71,66.72,66.64,66.7,27265.0,64.754,64.7637,64.686,64.7442,27265.0
2023-10-19 13:45:00,66.68,66.71,66.63,66.64,48398.0,64.7248,64.754,64.6763,64.686,48398.0
2023-10-19 13:50:00,66.64,66.66,66.46,66.53,31916.0,64.686,64.7054,64.5113,64.5792,31916.0
2023-10-19 13:55:00,66.53,66.65,66.52,66.61,46624.0,64.5792,64.6957,64.5695,64.6569,46624.0
2023-10-19 14:00:00,66.6,66.69,66.54,66.63,36468.0,64.6472,64.7345,64.5889,64.6763,36468.0
2023-10-19 14:05:00,66.62,66.62,66.51,66.56,37561.0,64.6666,64.6666,64.5598,64.6084,37561.0
2023-10-19 14:10:00,66.56,66.6,66.47,66.53,25990.0,64.6084,64.6472,64.521,64.5792,25990.0
2023-10-19 14:15:00,66.53,66.54,66.44,66.48,35323.0,64.5792,64.5889,64.4919,64.5307,35323.0
2023-10-19 14:20:00,66.48,66.5,66.37,66.37,55568.0,64.5307,64.5501,64.4239,64.4239,55568.0
2023-10-19 14:25:00,66.36,66.56,66.35,66.41,448770.0,64.4142,64.6084,64.4045,64.4628,448770.0
2023-10-19 14:30:00,66.42,66.54,66.35,66.53,196267.0,64.4725,64.5889,64.4045,64.5792,196267.0
2023-10-19 14:35:00,66.53,66.53,66.43,66.46,43266.0,64.5792,64.5792,64.4822,64.5113,43266.0
2023-10-19 14:40:00,66.46,66.51,66.43,66.45,45953.0,64.5113,64.5598,64.4822,64.5016,45953.0
2023-10-19 14:45:00,66.44,66.45,66.28,66.32,103286.0,64.4919,64.5016,64.3366,64.3754,103286.0
2023-10-19 14:50:00,66.32,66.46,66.28,66.4,70703.0,64.3754,64.5113,64.3366,64.453,70703.0
2023-10-19 14:55:00,66.4,66.48,66.39,66.4,45065.0,64.453,64.5307,64.4433,64.453,45065.0
2023-10-19 15:00:00,66.39,66.51,66.34,66.45,55292.0,64.4433,64.5598,64.3948,64.5016,55292.0
2023-10-19 15:05:00,66.45,66.49,66.4,66.48,43372.0,64.5016,64.5404,64.453,64.5307,43372.0
2023-10-19 15:10:00,66.48,66.56,66.45,66.47,42228.0,64.5307,64.6084,64.5016,64.521,42228.0
2023-10-19 15:15:00,66.46,66.53,66.42,66.53,42448.0,64.5113,64.5792,64.4725,64.5792,42448.0
2023-10-19 15:20:00,66.53,66.55,66.46,66.48,34556.0,64.5792,64.5986,64.5113,64.5307,34556.0
2023-10-19 15:25:00,66.47,66.57,66.46,66.56,55415.0,64.521,64.6181,64.5113,64.6084,55415.0
2023-10-19 15:30:00,66.57,66.74,66.56,66.65,367774.0,64.6181,64.7831,64.6084,64.6957,367774.0
2023-10-19 15:35:00,66.65,66.7,66.6,66.62,162390.0,64.6957,64.7442,64.6472,64.6666,162390.0
2023-10-19 15:40:00,66.62,66.64,66.5,66.5,59860.0,64.6666,64.686,64.5501,64.5501,59860.0
2023-10-19 15:45:00,66.5,66.6,66.44,66.59,110604.0,64.5501,64.6472,64.4919,64.6375,110604.0
2023-10-19 15:50:00,66.59,66.66,66.49,66.53,203201.0,64.6375,64.7054,64.5404,64.5792,203201.0
2023-10-19 15:55:00,66.53,66.58,66.46,66.46,334807.0,64.5792,64.6278,64.5113,64.5113,334807.0
2023-10-20 09:30:00,66.27,66.74,66.17,66.41,377365.0,64.3269,64.7831,64.2298,64.4628,377365.0
2023-10-20 09:35:00,66.4,66.48,66.13,66.17,124944.0,64.453,64.5307,64.191,64.2298,124944.0
2023-10-20 09:40:00,66.19,66.29,66.02,66.05,93904.0,64.2492,64.3463,64.0842,64.1133,93904.0
2023-10-20 09:45:00,66.08,66.45,66.08,66.42,73548.0,64.1424,64.5016,64.1424,64.4725,73548.0
2023-10-20 09:50:00,66.43,66.5,66.21,66.34,76701.0,64.4822,64.5501,64.2686,64.3948,76701.0
2023-10-20 09:55:00,66.35,66.45,66.1,66.12,58497.0,64.4045,64.5016,64.1618,64.1813,58497.0
2023-10-20 10:00:00,66.11,66.27,66.07,66.19,67262.0,64.1715,64.3269,64.1327,64.2492,67262.0
2023-10-20 10:05:00,66.18,66.21,65.81,65.83,71253.0,64.2395,64.2686,63.8803,63.8998,71253.0
2023-10-20 10:10:00,65.85,65.88,65.67,65.7,71711.0,63.9192,63.9483,63.7445,63.7736,71711.0
2023-10-20 10:15:00,65.68,65.69,65.45,65.47,144814.0,63.7542,63.7639,63.5309,63.5503,144814.0
2023-10-20 10:20:00,65.47,65.53,65.28,65.45,127382.0,63.5503,63.6086,63.3659,63.5309,127382.0
2023-10-20 10:25:00,65.45,65.52,65.41,65.47,39903.0,63.5309,63.5988,63.4921,63.5503,39903.0
2023-10-20 10:30:00,65.47,65.89,65.44,65.88,86396.0,63.5503,63.958,63.5212,63.9483,86396.0
2023-10-20 10:35:00,65.88,65.91,65.61,65.66,65109.0,63.9483,63.9774,63.6862,63.7347,65109.0
2023-10-20 10:40:00,65.66,65.67,65.39,65.43,69742.0,63.7347,63.7445,63.4727,63.5115,69742.0
2023-10-20 10:45:00,65.42,65.63,65.35,65.63,51484.0,63.5018,63.7056,63.4338,63.7056,51484.0
2023-10-20 10:50:00,65.65,65.79,65.62,65.65,84492.0,63.725,63.8609,63.6959,63.725,84492.0
2023-10-20 10:55:00,65.63,65.68,65.53,65.54,186705.0,63.7056,63.7542,63.6086,63.6183,186705.0
2023-10-20 11:00:00,65.53,65.67,65.5,65.55,42754.0,63.6086,63.7445,63.5794,63.628,42754.0
2023-10-20 11:05:00,65.56,65.6,65.45,65.59,43365.0,63.6377,63.6765,63.5309,63.6668,43365.0
2023-10-20 11:10:00,65.58,65.71,65.58,65.65,41947.0,63.6571,63.7833,63.6571,63.725,41947.0
2023-10-20 11:15:00,65.64,65.67,65.53,65.66,42764.0,63.7153,63.7445,63.6086,63.7347,42764.0
2023-10-20 11:20:00,65.67,65.79,65.58,65.58,39114.0,63.7445,63.8609,63.6571,63.6571,39114.0
2023-10-20 11:25:00,65.58,65.62,65.53,65.62,33913.0,63.6571,63.6959,63.6086,63.6959,33913.0
2023-10-20 11:30:00,65.63,65.66,65.49,65.5,64995.0,63.7056,63.7347,63.5697,63.5794,64995.0
2023-10-20 11:35:00,65.51,65.6,65.46,65.55,54127.0,63.5891,63.6765,63.5406,63.628,54127.0
2023-10-20 11:40:00,65.55,65.68,65.54,65.67,51558.0,63.628,63.7542,63.6183,63.7445,51558.0
2023-10-20 11:45:00,65.66,65.7,65.6,65.6,92010.0,63.7347,63.7736,63.6765,63.6765,92010.0
2023-10-20 11:50:00,65.59,65.7,65.57,65.69,42576.0,63.6668,63.7736,63.6474,63.7639,42576.0
2023-10-20 11:55:00,65.69,65.7,65.61,65.65,47638.0,63.7639,63.7736,63.6862,63.725,47638.0
2023-10-20 12:00:00,65.66,65.68,65.55,65.68,30235.0,63.7347,63.7542,63.628,63.7542,30235.0
2023-10-20 12:05:00,65.68,65.68,65.49,65.51,30850.0,63.7542,63.7542,63.5697,63.5891,30850.0
2023-10-20 12:10:00,65.51,65.57,65.46,65.47,39025.0,63.5891,63.6474,63.5406,63.5503,39025.0
2023-10-20 12:15:00,65.47,65.47,65.34,65.43,41430.0,63.5503,63.5503,63.4241,63.5115,41430.0
2023-10-20 12:20:00,65.42,65.59,65.42,65.58,84873.0,63.5018,63.6668,63.5018,63.6571,84873.0
2023-10-20 12:25:00,65.6,65.61,65.46,65.49,32416.0,63.6765,63.6862,63.5406,63.5697,32416.0
2023-10-20 12:30:00,65.49,65.54,65.41,65.42,71901.0,63.5697,63.6183,63.4921,63.5018,71901.0
2023-10-20 12:35:00,65.42,65.56,65.37,65.56,64371.0,63.5018,63.6377,63.4532,63.6377,64371.0
2023-10-20 12:40:00,65.55,65.56,65.38,65.4,43050.0,63.628,63.6377,63.463,63.4824,43050.0
2023-10-20 12:45:00,65.4,65.41,65.35,65.39,23116.0,63.4824,63.4921,63.4338,63.4727,23116.0
2023-10-20 12:50:00,65.39,65.44,65.33,65.36,65276.0,63.4727,63.5212,63.4144,63.4435,65276.0
2023-10-20 12:55:00,65.36,65.39,65.27,65.28,84669.0,63.4435,63.4727,63.3562,63.3659,84669.0
2023-10-20 13:00:00,65.27,65.35,65.22,65.22,61727.0,63.3562,63.4338,63.3076,63.3076,61727.0
2023-10-20 13:05:00,65.22,65.26,65.17,65.22,40634.0,63.3076,63.3465,63.2591,63.3076,40634.0
2023-10-20 13:10:00,65.23,65.33,65.22,65.31,29764.0,63.3174,63.4144,63.3076,63.395,29764.0
2023-10-20 13:15:00,65.3,65.33,65.18,65.26,157071.0,63.3853,63.4144,63.2688,63.3465,157071.0
2023-10-20 13:20:00,65.27,65.39,65.22,65.33,68225.0,63.3562,63.4727,63.3076,63.4144,68225.0
2023-10-20 13:25:00,65.35,65.48,65.33,65.46,43335.0,63.4338,63.56,63.4144,63.5406,43335.0
2023-10-20 13:30:00,65.47,65.49,65.4,65.47,39207.0,63.5503,63.5697,63.4824,63.5503,39207.0
2023-10-20 13:35:00,65.49,65.5,65.42,65.46,26084.0,63.5697,63.5794,63.5018,63.5406,26084.0
2023-10-20 13:40:00,65.45,65.54,65.45,65.52,28250.0,63.5309,63.6183,63.5309,63.5988,28250.0
2023-10-20 13:45:00,65.52,65.55,65.47,65.54,36921.0,63.5988,63.628,63.5503,63.6183,36921.0
2023-10-20 13:50:00,65.53,65.54,65.44,65.51,42207.0,63.6086,63.6183,63.5212,63.5891,42207.0
2023-10-20 13:55:00,65.5,65.58,65.45,65.58,62510.0,63.5794,63.6571,63.5309,63.6571,62510.0
2023-10-20 14:00:00,65.58,65.61,65.48,65.51,46795.0,63.6571,63.6862,63.56,63.5891,46795.0
2023-10-20 14:05:00,65.5,65.51,65.23,65.24,102648.0,63.5794,63.5891,63.3174,63.3271,102648.0
2023-10-20 14:10:00,65.24,65.34,65.22,65.25,93836.0,63.3271,63.4241,63.3076,63.3368,93836.0
2023-10-20 14:15:00,65.24,65.35,65.21,65.33,36949.0,63.3271,63.4338,63.2979,63.4144,36949.0
2023-10-20 14:20:00,65.34,65.36,65.25,65.27,48605.0,63.4241,63.4435,63.3368,63.3562,48605.0
2023-10-20 14:25:00,65.26,65.35,65.25,65.33,29484.0,63.3465,63.4338,63.3368,63.4144,29484.0
2023-10-20 14:30:00,65.32,65.35,65.25,65.34,30621.0,63.4047,63.4338,63.3368,63.4241,30621.0
2023-10-20 14:35:00,65.34,65.35,65.23,65.23,51173.0,63.4241,63.4338,63.3174,63.3174,51173.0
2023-10-20 14:40:00,65.23,65.24,65.15,65.19,63678.0,63.3174,63.3271,63.2397,63.2785,63678.0
2023-10-20 14:45:00,65.2,65.26,65.17,65.19,65992.0,63.2882,63.3465,63.2591,63.2785,65992.0
2023-10-20 14:50:00,65.19,65.19,65.08,65.13,63008.0,63.2785,63.2785,63.1717,63.2203,63008.0
2023-10-20 14:55:00,65.14,65.31,65.13,65.27,55419.0,63.23,63.395,63.2203,63.3562,55419.0
2023-10-20 15:00:00,65.27,65.32,65.25,65.26,37238.0,63.3562,63.4047,63.3368,63.3465,37238.0
2023-10-20 15:05:00,65.27,65.3,65.24,65.25,47784.0,63.3562,63.3853,63.3271,63.3368,47784.0
2023-10-20 15:10:00,65.26,65.27,65.15,65.2,74302.0,63.3465,63.3562,63.2397,63.2882,74302.0
2023-10-20 15:15:00,65.2,65.31,65.14,65.29,40395.0,63.2882,63.395,63.23,63.3756,40395.0
2023-10-20 15:20:00,65.27,65.29,65.24,65.25,45768.0,63.3562,63.3756,63.3271,63.3368,45768.0
2023-10-20 15:25:00,65.25,65.33,65.21,65.32,58431.0,63.3368,63.4144,63.2979,63.4047,58431.0
2023-10-20 15:30:00,65.31,65.37,65.27,65.32,84757.0,63.395,63.4532,63.3562,63.4047,84757.0
2023-10-20 15:35:00,65.31,65.34,65.27,65.31,71644.0,63.395,63.4241,63.3562,63.395,71644.0
2023-10-20 15:40:00,65.31,65.31,65.17,65.18,91140.0,63.395,63.395,63.2591,63.2688,91140.0
2023-10-20 15:45:00,65.17,65.26,65.14,65.23,105355.0,63.2591,63.3465,63.23,63.3174,105355.0
2023-10-20 15:50:00,65.22,65.3,65.19,65.24,186558.0,63.3076,63.3853,63.2785,63.3271,186558.0
2023-10-20 15:55:00,65.25,65.38,65.16,65.18,354625.0,63.3368,63.463,63.2494,63.2688,354625.0
2023-10-23 09:30:00,64.2,64.23,62.95,63.03,635272.0,62.3176,62.3467,61.1042,61.1819,635272.0
2023-10-23 09:35:00,63.03,63.06,62.23,62.57,596505.0,61.1819,61.211,60.4053,60.7353,596505.0
2023-10-23 09:40:00,62.58,62.83,62.22,62.29,369751.0,60.7451,60.9877,60.3956,60.4636,369751.0
2023-10-23 09:45:00,62.28,62.38,62.12,62.28,403061.0,60.4539,60.5509,60.2985,60.4539,403061.0
2023-10-23 09:50:00,62.29,62.47,62.17,62.29,389347.0,60.4636,60.6383,60.3471,60.4636,389347.0
2023-10-23 09:55:00,62.28,62.6,62.23,62.45,259802.0,60.4539,60.7645,60.4053,60.6189,259802.0
2023-10-23 10:00:00,62.45,62.66,62.3,62.41,295727.0,60.6189,60.8227,60.4733,60.58,295727.0
2023-10-23 10:05:00,62.42,62.66,62.42,62.58,244374.0,60.5897,60.8227,60.5897,60.7451,244374.0
2023-10-23 10:10:00,62.57,62.7,62.24,62.26,274461.0,60.7353,60.8615,60.415,60.4344,274461.0
2023-10-23 10:15:00,62.27,62.63,62.21,62.61,183756.0,60.4441,60.7936,60.3859,60.7742,183756.0
2023-10-23 10:20:00,62.62,62.73,62.56,62.64,197440.0,60.7839,60.8907,60.7256,60.8033,197440.0
2023-10-23 10:25:00,62.64,62.68,62.33,62.37,227404.0,60.8033,60.8421,60.5024,60.5412,227404.0
2023-10-23 10:30:00,62.37,62.52,62.3,62.4,126648.0,60.5412,60.6868,60.4733,60.5703,126648.0
2023-10-23 10:35:00,62.39,62.39,62.15,62.34,150575.0,60.5606,60.5606,60.3277,60.5121,150575.0
2023-10-23 10:40:00,62.32,62.65,62.29,62.63,203720.0,60.4927,60.813,60.4636,60.7936,203720.0
2023-10-23 10:45:00,62.63,62.72,62.6,62.68,122754.0,60.7936,60.8809,60.7645,60.8421,122754.0
2023-10-23 10:50:00,62.69,63.07,62.67,62.98,317576.0,60.8518,61.2207,60.8324,61.1333,317576.0
2023-10-23 10:55:00,62.97,62.97,62.68,62.69,113994.0,61.1236,61.1236,60.8421,60.8518,113994.0
2023-10-23 11:00:00,62.68,62.81,62.56,62.81,132006.0,60.8421,60.9683,60.7256,60.9683,132006.0
2023-10-23 11:05:00,62.81,63.15,62.81,63.14,135871.0,60.9683,61.2983,60.9683,61.2886,135871.0
2023-10-23 11:10:00,63.14,63.22,63.08,63.12,79655.0,61.2886,61.3663,61.2304,61.2692,79655.0
2023-10-23 11:15:00,63.13,63.29,63.12,63.21,104747.0,61.2789,61.4342,61.2692,61.3566,104747.0
2023-10-23 11:20:00,63.21,63.45,63.19,63.32,119403.0,61.3566,61.5895,61.3372,61.4634,119403.0
2023-10-23 11:25:00,63.32,63.35,63.16,63.19,123023.0,61.4634,61.4925,61.308,61.3372,123023.0
2023-10-23 11:30:00,63.18,63.33,63.03,63.05,103442.0,61.3275,61.4731,61.1819,61.2013,103442.0
2023-10-23 11:35:00,63.04,63.12,62.95,62.99,102874.0,61.1916,61.2692,61.1042,61.143,102874.0
2023-10-23 11:40:00,63.01,63.04,62.89,63.02,81419.0,61.1624,61.1916,61.046,61.1722,81419.0
2023-10-23 11:45:00,63.02,63.16,63.0,63.08,72307.0,61.1722,61.308,61.1527,61.2304,72307.0
2023-10-23 11:50:00,63.07,63.12,63.0,63.04,51840.0,61.2207,61.2692,61.1527,61.1916,51840.0
2023-10-23 11:55:00,63.04,63.16,63.03,63.07,57336.0,61.1916,61.308,61.1819,61.2207,57336.0
2023-10-23 12:00:00,63.06,63.13,62.92,63.0,87371.0,61.211,61.2789,61.0751,61.1527,87371.0
2023-10-23 12:05:00,62.99,63.0,62.81,62.9,98147.0,61.143,61.1527,60.9683,61.0557,98147.0
2023-10-23 12:10:00,62.89,63.01,62.81,62.95,49383.0,61.046,61.1624,60.9683,61.1042,49383.0
2023-10-23 12:15:00,62.95,62.96,62.77,62.81,77452.0,61.1042,61.1139,60.9295,60.9683,77452.0
2023-10-23 12:20:00,62.81,62.88,62.75,62.81,74579.0,60.9683,61.0363,60.9101,60.9683,74579.0
2023-10-23 12:25:00,62.81,62.86,62.77,62.82,77757.0,60.9683,61.0168,60.9295,60.978,77757.0
2023-10-23 12:30:00,62.81,62.84,62.75,62.77,149654.0,60.9683,60.9974,60.9101,60.9295,149654.0
2023-10-23 12:35:00,62.77,62.84,62.74,62.76,66656.0,60.9295,60.9974,60.9004,60.9198,66656.0
2023-10-23 12:40:00,62.76,62.79,62.68,62.71,50959.0,60.9198,60.9489,60.8421,60.8712,50959.0
2023-10-23 12:45:00,62.71,62.81,62.69,62.76,50585.0,60.8712,60.9683,60.8518,60.9198,50585.0
2023-10-23 12:50:00,62.75,62.89,62.71,62.88,93446.0,60.9101,61.046,60.8712,61.0363,93446.0
2023-10-23 12:55:00,62.88,62.98,62.87,62.97,160960.0,61.0363,61.1333,61.0266,61.1236,160960.0
2023-10-23 13:00:00,62.97,62.97,62.77,62.82,74022.0,61.1236,61.1236,60.9295,60.978,74022.0
2023-10-23 13:05:00,62.8,62.94,62.78,62.92,131919.0,60.9586,61.0945,60.9392,61.0751,131919.0
2023-10-23 13:10:00,62.92,63.01,62.89,62.97,52717.0,61.0751,61.1624,61.046,61.1236,52717.0
2023-10-23 13:15:00,62.98,63.08,62.95,62.97,68096.0,61.1333,61.2304,61.1042,61.1236,68096.0
2023-10-23 13:20:00,62.97,62.97,62.81,62.87,60736.0,61.1236,61.1236,60.9683,61.0266,60736.0
2023-10-23 13:25:00,62.86,62.87,62.72,62.75,79474.0,61.0168,61.0266,60.8809,60.9101,79474.0
2023-10-23 13:30:00,62.75,62.88,62.73,62.88,51396.0,60.9101,61.0363,60.8907,61.0363,51396.0
2023-10-23 13:35:00,62.87,62.92,62.82,62.89,61064.0,61.0266,61.0751,60.978,61.046,61064.0
2023-10-23 13:40:00,62.89,62.96,62.85,62.9,47044.0,61.046,61.1139,61.0071,61.0557,47044.0
2023-10-23 13:45:00,62.91,62.99,62.89,62.98,70307.0,61.0654,61.143,61.046,61.1333,70307.0
2023-10-23 13:50:00,62.99,63.01,62.93,62.95,49766.0,61.143,61.1624,61.0848,61.1042,49766.0
2023-10-23 13:55:00,62.95,62.96,62.89,62.89,32505.0,61.1042,61.1139,61.046,61.046,32505.0
2023-10-23 14:00:00,62.89,62.92,62.84,62.9,135472.0,61.046,61.0751,60.9974,61.0557,135472.0
2023-10-23 14:05:00,62.9,63.02,62.89,63.0,40329.0,61.0557,61.1722,61.046,61.1527,40329.0
2023-10-23 14:10:00,62.99,62.99,62.79,62.92,329355.0,61.143,61.143,60.9489,61.0751,329355.0
2023-10-23 14:15:00,62.91,62.92,62.77,62.79,60060.0,61.0654,61.0751,60.9295,60.9489,60060.0
2023-10-23 14:20:00,62.78,62.78,62.65,62.65,84967.0,60.9392,60.9392,60.813,60.813,84967.0
2023-10-23 14:25:00,62.66,62.73,62.58,62.72,77728.0,60.8227,60.8907,60.7451,60.8809,77728.0
2023-10-23 14:30:00,62.72,62.81,62.69,62.78,77383.0,60.8809,60.9683,60.8518,60.9392,77383.0
2023-10-23 14:35:00,62.78,62.8,62.73,62.78,42654.0,60.9392,60.9586,60.8907,60.9392,42654.0
2023-10-23 14:40:00,62.78,62.88,62.77,62.8,115777.0,60.9392,61.0363,60.9295,60.9586,115777.0
2023-10-23 14:45:00,62.8,62.83,62.78,62.79,78562.0,60.9586,60.9877,60.9392,60.9489,78562.0
2023-10-23 14:50:00,62.78,62.85,62.76,62.85,68013.0,60.9392,61.0071,60.9198,61.0071,68013.0
2023-10-23 14:55:00,62.85,62.93,62.84,62.93,56845.0,61.0071,61.0848,60.9974,61.0848,56845.0
2023-10-23 15:00:00,62.92,62.96,62.86,62.87,76735.0,61.0751,61.1139,61.0168,61.0266,76735.0
2023-10-23 15:05:00,62.87,62.88,62.77,62.78,81374.0,61.0266,61.0363,60.9295,60.9392,81374.0
2023-10-23 15:10:00,62.78,62.89,62.75,62.89,122951.0,60.9392,61.046,60.9101,61.046,122951.0
2023-10-23 15:15:00,62.89,62.89,62.72,62.79,204404.0,61.046,61.046,60.8809,60.9489,204404.0
2023-10-23 15:20:00,62.79,62.79,62.64,62.68,87745.0,60.9489,60.9489,60.8033,60.8421,87745.0
2023-10-23 15:25:00,62.68,62.77,62.65,62.73,91430.0,60.8421,60.9295,60.813,60.8907,91430.0
2023-10-23 15:30:00,62.73,62.74,62.64,62.71,102703.0,60.8907,60.9004,60.8033,60.8712,102703.0
2023-10-23 15:35:00,62.7,62.71,62.57,62.64,125196.0,60.8615,60.8712,60.7353,60.8033,125196.0
2023-10-23 15:40:00,62.64,62.7,62.54,62.6,288111.0,60.8033,60.8615,60.7062,60.7645,288111.0
2023-10-23 15:45:00,62.59,62.77,62.57,62.76,241317.0,60.7548,60.9295,60.7353,60.9198,241317.0
2023-10-23 15:50:00,62.75,62.8,62.65,62.78,359331.0,60.9101,60.9586,60.813,60.9392,359331.0
2023-10-23 15:55:00,62.78,62.85,62.7,62.82,684025.0,60.9392,61.0071,60.8615,60.978,684025.0
2023-10-24 09:30:00,63.18,63.18,62.83,62.95,259413.0,61.3275,61.3275,60.9877,61.1042,259413.0
2023-10-24 09:35:00,62.95,63.3,62.89,63.12,110746.0,61.1042,61.4439,61.046,61.2692,110746.0
2023-10-24 09:40:00,63.12,63.13,62.77,62.9,108607.0,61.2692,61.2789,60.9295,61.0557,108607.0
2023-10-24 09:45:00,62.9,63.02,62.64,63.02,138826.0,61.0557,61.1722,60.8033,61.1722,138826.0
2023-10-24 09:50:00,63.03,63.1,62.77,62.87,77069.0,61.1819,61.2498,60.9295,61.0266,77069.0
2023-10-24 09:55:00,62.85,63.11,62.84,62.94,105237.0,61.0071,61.2595,60.9974,61.0945,105237.0
2023-10-24 10:00:00,62.92,63.02,62.73,62.8,225839.0,61.0751,61.1722,60.8907,60.9586,225839.0
2023-10-24 10:05:00,62.82,62.83,62.6,62.73,83567.0,60.978,60.9877,60.7645,60.8907,83567.0
2023-10-24 10:10:00,62.76,62.98,62.72,62.98,133513.0,60.9198,61.1333,60.8809,61.1333,133513.0
2023-10-24 10:15:00,62.98,63.09,62.92,63.08,87899.0,61.1333,61.2401,61.0751,61.2304,87899.0
2023-10-24 10:20:00,63.09,63.12,62.94,63.01,76421.0,61.2401,61.2692,61.0945,61.1624,76421.0
2023-10-24 10:25:00,63.0,63.04,62.91,62.98,49351.0,61.1527,61.1916,61.0654,61.1333,49351.0
2023-10-24 10:30:00,62.98,63.02,62.86,62.99,62473.0,61.1333,61.1722,61.0168,61.143,62473.0
2023-10-24 10:35:00,62.98,63.02,62.88,62.95,97820.0,61.1333,61.1722,61.0363,61.1042,97820.0
2023-10-24 10:40:00,62.95,62.95,62.82,62.87,60883.0,61.1042,61.1042,60.978,61.0266,60883.0
2023-10-24 10:45:00,62.88,62.96,62.84,62.93,79119.0,61.0363,61.1139,60.9974,61.0848,79119.0
2023-10-24 10:50:00,62.94,63.09,62.93,63.06,62696.0,61.0945,61.2401,61.0848,61.211,62696.0
2023-10-24 10:55:00,63.08,63.1,62.84,62.84,140185.0,61.2304,61.2498,60.9974,60.9974,140185.0
2023-10-24 11:00:00,62.85,62.87,62.72,62.78,77407.0,61.0071,61.0266,60.8809,60.9392,77407.0
2023-10-24 11:05:00,62.78,62.86,62.71,62.82,39435.0,60.9392,61.0168,60.8712,60.978,39435.0
2023-10-24 11:10:00,62.82,62.83,62.65,62.68,42673.0,60.978,60.9877,60.813,60.8421,42673.0
2023-10-24 11:15:00,62.66,62.85,62.65,62.78,41682.0,60.8227,61.0071,60.813,60.9392,41682.0
2023-10-24 11:20:00,62.77,62.83,62.7,62.72,35982.0,60.9295,60.9877,60.8615,60.8809,35982.0
2023-10-24 11:25:00,62.72,62.77,62.65,62.67,30615.0,60.8809,60.9295,60.813,60.8324,30615.0
2023-10-24 11:30:00,62.66,62.66,62.55,62.59,79332.0,60.8227,60.8227,60.7159,60.7548,79332.0
2023-10-24 11:35:00,62.6,62.65,62.55,62.64,46959.0,60.7645,60.813,60.7159,60.8033,46959.0
2023-10-24 11:40:00,62.65,62.79,62.63,62.78,37769.0,60.813,60.9489,60.7936,60.9392,37769.0
2023-10-24 11:45:00,62.77,62.81,62.64,62.69,76148.0,60.9295,60.9683,60.8033,60.8518,76148.0
2023-10-24 11:50:00,62.68,62.69,62.57,62.61,46915.0,60.8421,60.8518,60.7353,60.7742,46915.0
2023-10-24 11:55:00,62.6,62.6,62.51,62.58,38737.0,60.7645,60.7645,60.6771,60.7451,38737.0
2023-10-24 12:00:00,62.58,62.59,62.5,62.58,61459.0,60.7451,60.7548,60.6674,60.7451,61459.0
2023-10-24 12:05:00,62.57,62.59,62.5,62.51,46989.0,60.7353,60.7548,60.6674,60.6771,46989.0
2023-10-24 12:10:00,62.52,62.57,62.46,62.46,68146.0,60.6868,60.7353,60.6286,60.6286,68146.0
2023-10-24 12:15:00,62.46,62.51,62.41,62.41,39779.0,60.6286,60.6771,60.58,60.58,39779.0
2023-10-24 12:20:00,62.42,62.47,62.4,62.43,49092.0,60.5897,60.6383,60.5703,60.5995,49092.0
2023-10-24 12:25:00,62.42,62.53,62.41,62.52,53994.0,60.5897,60.6965,60.58,60.6868,53994.0
2023-10-24 12:30:00,62.52,62.58,62.5,62.51,42217.0,60.6868,60.7451,60.6674,60.6771,42217.0
2023-10-24 12:35:00,62.51,62.53,62.39,62.41,102871.0,60.6771,60.6965,60.5606,60.58,102871.0
2023-10-24 12:40:00,62.41,62.43,62.34,62.41,66676.0,60.58,60.5995,60.5121,60.58,66676.0
2023-10-24 12:45:00,62.4,62.42,62.36,62.36,45414.0,60.5703,60.5897,60.5315,60.5315,45414.0
2023-10-24 12:50:00,62.36,62.38,62.31,62.36,41734.0,60.5315,60.5509,60.483,60.5315,41734.0
2023-10-24 12:55:00,62.37,62.52,62.36,62.51,35556.0,60.5412,60.6868,60.5315,60.6771,35556.0
2023-10-24 13:00:00,62.51,62.59,62.5,62.52,55849.0,60.6771,60.7548,60.6674,60.6868,55849.0
2023-10-24 13:05:00,62.53,62.54,62.47,62.5,34802.0,60.6965,60.7062,60.6383,60.6674,34802.0
2023-10-24 13:10:00,62.5,62.51,62.43,62.49,47976.0,60.6674,60.6771,60.5995,60.6577,47976.0
2023-10-24 13:15:00,62.49,62.55,62.47,62.55,23539.0,60.6577,60.7159,60.6383,60.7159,23539.0
2023-10-24 13:20:00,62.54,62.57,62.48,62.51,36401.0,60.7062,60.7353,60.648,60.6771,36401.0
2023-10-24 13:25:00,62.5,62.64,62.45,62.64,60549.0,60.6674,60.8033,60.6189,60.8033,60549.0
2023-10-24 13:30:00,62.64,62.69,62.6,62.61,50608.0,60.8033,60.8518,60.7645,60.7742,50608.0
2023-10-24 13:35:00,62.61,62.69,62.59,62.67,35520.0,60.7742,60.8518,60.7548,60.8324,35520.0
2023-10-24 13:40:00,62.68,62.69,62.6,62.62,36473.0,60.8421,60.8518,60.7645,60.7839,36473.0
2023-10-24 13:45:00,62.62,62.69,62.6,62.66,33055.0,60.7839,60.8518,60.7645,60.8227,33055.0
2023-10-24 13:50:00,62.67,62.7,62.62,62.68,19888.0,60.8324,60.8615,60.7839,60.8421,19888.0
2023-10-24 13:55:00,62.68,62.71,62.65,62.68,22710.0,60.8421,60.8712,60.813,60.8421,22710.0
2023-10-24 14:00:00,62.67,62.72,62.62,62.71,75872.0,60.8324,60.8809,60.7839,60.8712,75872.0
2023-10-24 14:05:00,62.71,62.75,62.7,62.72,27402.0,60.8712,60.9101,60.8615,60.8809,27402.0
2023-10-24 14:10:00,62.72,62.75,62.68,62.75,37539.0,60.8809,60.9101,60.8421,60.9101,37539.0
2023-10-24 14:15:00,62.74,62.75,62.66,62.68,62345.0,60.9004,60.9101,60.8227,60.8421,62345.0
2023-10-24 14:20:00,62.68,62.69,62.63,62.68,33084.0,60.8421,60.8518,60.7936,60.8421,33084.0
2023-10-24 14:25:00,62.66,62.71,62.64,62.71,43195.0,60.8227,60.8712,60.8033,60.8712,43195.0
2023-10-24 14:30:00,62.72,62.8,62.69,62.72,74243.0,60.8809,60.9586,60.8518,60.8809,74243.0
2023-10-24 14:35:00,62.72,62.76,62.64,62.71,52798.0,60.8809,60.9198,60.8033,60.8712,52798.0
2023-10-24 14:40:00,62.71,62.76,62.69,62.76,26972.0,60.8712,60.9198,60.8518,60.9198,26972.0
2023-10-24 14:45:00,62.76,62.8,62.75,62.77,27160.0,60.9198,60.9586,60.9101,60.9295,27160.0
2023-10-24 14:50:00,62.77,62.8,62.74,62.78,50905.0,60.9295,60.9586,60.9004,60.9392,50905.0
2023-10-24 14:55:00,62.78,62.8,62.76,62.79,32205.0,60.9392,60.9586,60.9198,60.9489,32205.0
2023-10-24 15:00:00,62.79,62.81,62.75,62.77,44194.0,60.9489,60.9683,60.9101,60.9295,44194.0
2023-10-24 15:05:00,62.76,62.76,62.65,62.66,36178.0,60.9198,60.9198,60.813,60.8227,36178.0
2023-10-24 15:10:00,62.65,62.7,62.61,62.66,64492.0,60.813,60.8615,60.7742,60.8227,64492.0
2023-10-24 15:15:00,62.67,62.79,62.67,62.77,59638.0,60.8324,60.9489,60.8324,60.9295,59638.0
2023-10-24 15:20:00,62.78,62.85,62.75,62.77,47017.0,60.9392,61.0071,60.9101,60.9295,47017.0
2023-10-24 15:25:00,62.76,62.77,62.72,62.76,51160.0,60.9198,60.9295,60.8809,60.9198,51160.0
2023-10-24 15:30:00,62.76,62.79,62.69,62.76,78604.0,60.9198,60.9489,60.8518,60.9198,78604.0
2023-10-24 15:35:00,62.75,62.81,62.73,62.75,54667.0,60.9101,60.9683,60.8907,60.9101,54667.0
2023-10-24 15:40:00,62.75,62.78,62.7,62.72,74175.0,60.9101,60.9392,60.8615,60.8809,74175.0
2023-10-24 15:45:00,62.72,62.72,62.59,62.61,113490.0,60.8809,60.8809,60.7548,60.7742,113490.0
2023-10-24 15:50:00,62.61,62.7,62.58,62.64,154075.0,60.7742,60.8615,60.7451,60.8033,154075.0
2023-10-24 15:55:00,62.64,62.71,62.52,62.53,451577.0,60.8033,60.8712,60.6868,60.6965,451577.0
2023-10-25 09:30:00,62.69,63.31,62.65,63.17,248554.0,60.8518,61.4536,60.813,61.3178,248554.0
2023-10-25 09:35:00,63.18,63.3,63.08,63.16,108431.0,61.3275,61.4439,61.2304,61.308,108431.0
2023-10-25 09:40:00,63.16,63.31,63.06,63.21,99563.0,61.308,61.4536,61.211,61.3566,99563.0
2023-10-25 09:45:00,63.21,63.22,62.93,62.98,72602.0,61.3566,61.3663,61.0848,61.1333,72602.0
2023-10-25 09:50:00,62.96,63.05,62.88,62.95,49675.0,61.1139,61.2013,61.0363,61.1042,49675.0
2023-10-25 09:55:00,62.95,62.99,62.82,62.94,73170.0,61.1042,61.143,60.978,61.0945,73170.0
2023-10-25 10:00:00,62.96,63.01,62.8,62.8,49295.0,61.1139,61.1624,60.9586,60.9586,49295.0
2023-10-25 10:05:00,62.81,62.92,62.78,62.79,55334.0,60.9683,61.0751,60.9392,60.9489,55334.0
2023-10-25 10:10:00,62.79,62.89,62.78,62.86,45723.0,60.9489,61.046,60.9392,61.0168,45723.0
2023-10-25 10:15:00,62.85,62.87,62.75,62.83,160250.0,61.0071,61.0266,60.9101,60.9877,160250.0
2023-10-25 10:20:00,62.83,62.93,62.78,62.89,63573.0,60.9877,61.0848,60.9392,61.046,63573.0
2023-10-25 10:25:00,62.88,62.98,62.86,62.89,43741.0,61.0363,61.1333,61.0168,61.046,43741.0
2023-10-25 10:30:00,62.88,62.88,62.68,62.7,86260.0,61.0363,61.0363,60.8421,60.8615,86260.0
2023-10-25 10:35:00,62.68,62.87,62.64,62.84,81257.0,60.8421,61.0266,60.8033,60.9974,81257.0
2023-10-25 10:40:00,62.84,62.88,62.71,62.88,49500.0,60.9974,61.0363,60.8712,61.0363,49500.0
2023-10-25 10:45:00,62.87,62.9,62.66,62.67,72839.0,61.0266,61.0557,60.8227,60.8324,72839.0
2023-10-25 10:50:00,62.66,62.77,62.63,62.76,54825.0,60.8227,60.9295,60.7936,60.9198,54825.0
2023-10-25 10:55:00,62.76,62.88,62.73,62.85,44067.0,60.9198,61.0363,60.8907,61.0071,44067.0
2023-10-25 11:00:00,62.83,62.93,62.63,62.63,162711.0,60.9877,61.0848,60.7936,60.7936,162711.0
2023-10-25 11:05:00,62.63,62.88,62.62,62.84,95837.0,60.7936,61.0363,60.7839,60.9974,95837.0
2023-10-25 11:10:00,62.87,62.94,62.76,62.87,80197.0,61.0266,61.0945,60.9198,61.0266,80197.0
2023-10-25 11:15:00,62.89,62.96,62.8,62.85,67013.0,61.046,61.1139,60.9586,61.0071,67013.0
2023-10-25 11:20:00,62.85,62.85,62.71,62.79,56814.0,61.0071,61.0071,60.8712,60.9489,56814.0
2023-10-25 11:25:00,62.79,62.9,62.74,62.87,30456.0,60.9489,61.0557,60.9004,61.0266,30456.0
2023-10-25 11:30:00,62.86,62.9,62.75,62.79,55128.0,61.0168,61.0557,60.9101,60.9489,55128.0
2023-10-25 11:35:00,62.81,62.81,62.72,62.73,30845.0,60.9683,60.9683,60.8809,60.8907,30845.0
2023-10-25 11:40:00,62.73,62.92,62.71,62.92,72672.0,60.8907,61.0751,60.8712,61.0751,72672.0
2023-10-25 11:45:00,62.9,62.99,62.88,62.94,63777.0,61.0557,61.143,61.0363,61.0945,63777.0
2023-10-25 11:50:00,62.93,63.03,62.85,63.0,51540.0,61.0848,61.1819,61.0071,61.1527,51540.0
2023-10-25 11:55:00,62.99,63.01,62.92,62.95,42199.0,61.143,61.1624,61.0751,61.1042,42199.0
2023-10-25 12:00:00,62.93,62.96,62.84,62.94,39455.0,61.0848,61.1139,60.9974,61.0945,39455.0
2023-10-25 12:05:00,62.95,63.12,62.95,63.09,79941.0,61.1042,61.2692,61.1042,61.2401,79941.0
2023-10-25 12:10:00,63.09,63.13,63.03,63.03,47379.0,61.2401,61.2789,61.1819,61.1819,47379.0
2023-10-25 12:15:00,63.03,63.05,62.98,63.01,36385.0,61.1819,61.2013,61.1333,61.1624,36385.0
2023-10-25 12:20:00,63.01,63.03,62.93,62.94,50382.0,61.1624,61.1819,61.0848,61.0945,50382.0
2023-10-25 12:25:00,62.94,63.02,62.93,62.97,25593.0,61.0945,61.1722,61.0848,61.1236,25593.0
2023-10-25 12:30:00,62.97,63.11,62.95,63.09,37991.0,61.1236,61.2595,61.1042,61.2401,37991.0
2023-10-25 12:35:00,63.08,63.09,63.02,63.02,27300.0,61.2304,61.2401,61.1722,61.1722,27300.0
2023-10-25 12:40:00,63.03,63.07,62.97,63.05,33755.0,61.1819,61.2207,61.1236,61.2013,33755.0
2023-10-25 12:45:00,63.05,63.07,62.94,62.94,19156.0,61.2013,61.2207,61.0945,61.0945,19156.0
2023-10-25 12:50:00,62.94,62.96,62.89,62.91,25018.0,61.0945,61.1139,61.046,61.0654,25018.0
2023-10-25 12:55:00,62.91,62.94,62.89,62.89,24135.0,61.0654,61.0945,61.046,61.046,24135.0
2023-10-25 13:00:00,62.9,62.96,62.86,62.88,45244.0,61.0557,61.1139,61.0168,61.0363,45244.0
2023-10-25 13:05:00,62.88,62.97,62.84,62.97,36418.0,61.0363,61.1236,60.9974,61.1236,36418.0
2023-10-25 13:10:00,62.97,62.97,62.87,62.91,36596.0,61.1236,61.1236,61.0266,61.0654,36596.0
2023-10-25 13:15:00,62.91,63.08,62.89,63.04,110997.0,61.0654,61.2304,61.046,61.1916,110997.0
2023-10-25 13:20:00,63.04,63.17,63.01,63.04,91808.0,61.1916,61.3178,61.1624,61.1916,91808.0
2023-10-25 13:25:00,63.04,63.08,62.97,63.0,35989.0,61.1916,61.2304,61.1236,61.1527,35989.0
2023-10-25 13:30:00,62.99,62.99,62.88,62.97,38703.0,61.143,61.143,61.0363,61.1236,38703.0
2023-10-25 13:35:00,62.98,63.04,62.93,62.98,34436.0,61.1333,61.1916,61.0848,61.1333,34436.0
2023-10-25 13:40:00,62.99,63.06,62.98,63.03,54496.0,61.143,61.211,61.1333,61.1819,54496.0
2023-10-25 13:45:00,63.01,63.03,62.89,62.92,50134.0,61.1624,61.1819,61.046,61.0751,50134.0
2023-10-25 13:50:00,62.92,62.94,62.85,62.88,35836.0,61.0751,61.0945,61.0071,61.0363,35836.0
2023-10-25 13:55:00,62.88,62.93,62.82,62.92,38652.0,61.0363,61.0848,60.978,61.0751,38652.0
2023-10-25 14:00:00,62.91,63.01,62.9,63.01,39507.0,61.0654,61.1624,61.0557,61.1624,39507.0
2023-10-25 14:05:00,63.0,63.07,62.98,63.04,26259.0,61.1527,61.2207,61.1333,61.1916,26259.0
2023-10-25 14:10:00,63.03,63.08,63.0,63.05,28470.0,61.1819,61.2304,61.1527,61.2013,28470.0
2023-10-25 14:15:00,63.05,63.08,63.03,63.04,40568.0,61.2013,61.2304,61.1819,61.1916,40568.0
2023-10-25 14:20:00,63.04,63.12,63.03,63.11,44507.0,61.1916,61.2692,61.1819,61.2595,44507.0
2023-10-25 14:25:00,63.11,63.17,63.08,63.12,26744.0,61.2595,61.3178,61.2304,61.2692,26744.0
2023-10-25 14:30:00,63.12,63.16,63.1,63.11,26452.0,61.2692,61.308,61.2498,61.2595,26452.0
2023-10-25 14:35:00,63.1,63.14,63.07,63.08,23939.0,61.2498,61.2886,61.2207,61.2304,23939.0
2023-10-25 14:40:00,63.08,63.15,63.04,63.13,58088.0,61.2304,61.2983,61.1916,61.2789,58088.0
2023-10-25 14:45:00,63.14,63.2,63.13,63.16,29279.0,61.2886,61.3469,61.2789,61.308,29279.0
2023-10-25 14:50:00,63.16,63.21,63.15,63.19,27607.0,61.308,61.3566,61.2983,61.3372,27607.0
2023-10-25 14:55:00,63.18,63.19,63.14,63.17,55926.0,61.3275,61.3372,61.2886,61.3178,55926.0
2023-10-25 15:00:00,63.19,63.21,63.1,63.12,35993.0,61.3372,61.3566,61.2498,61.2692,35993.0
2023-10-25 15:05:00,63.11,63.16,63.09,63.15,24702.0,61.2595,61.308,61.2401,61.2983,24702.0
2023-10-25 15:10:00,63.15,63.16,63.08,63.11,26564.0,61.2983,61.308,61.2304,61.2595,26564.0
2023-10-25 15:15:00,63.11,63.15,63.08,63.15,32641.0,61.2595,61.2983,61.2304,61.2983,32641.0
2023-10-25 15:20:00,63.15,63.18,63.13,63.16,35282.0,61.2983,61.3275,61.2789,61.308,35282.0
2023-10-25 15:25:00,63.16,63.19,63.1,63.15,53090.0,61.308,61.3372,61.2498,61.2983,53090.0
2023-10-25 15:30:00,63.15,63.16,63.02,63.11,50917.0,61.2983,61.308,61.1722,61.2595,50917.0
2023-10-25 15:35:00,63.1,63.2,63.1,63.18,78145.0,61.2498,61.3469,61.2498,61.3275,78145.0
2023-10-25 15:40:00,63.17,63.19,63.06,63.09,47476.0,61.3178,61.3372,61.211,61.2401,47476.0
2023-10-25 15:45:00,63.09,63.17,63.07,63.14,78098.0,61.2401,61.3178,61.2207,61.2886,78098.0
2023-10-25 15:50:00,63.14,63.3,63.13,63.28,290771.0,61.2886,61.4439,61.2789,61.4245,290771.0
2023-10-25 15:55:00,63.29,63.29,63.2,63.28,392786.0,61.4342,61.4342,61.3469,61.4245,392786.0
2023-10-26 09:30:00,62.92,63.16,62.7,62.8,275790.0,61.0751,61.308,60.8615,60.9586,275790.0
2023-10-26 09:35:00,62.77,62.94,62.57,62.84,171212.0,60.9295,61.0945,60.7353,60.9974,171212.0
2023-10-26 09:40:00,62.83,63.21,62.78,63.2,264136.0,60.9877,61.3566,60.9392,61.3469,264136.0
2023-10-26 09:45:00,63.2,63.33,63.11,63.21,149874.0,61.3469,61.4731,61.2595,61.3566,149874.0
2023-10-26 09:50:00,63.21,63.38,63.17,63.35,92361.0,61.3566,61.5216,61.3178,61.4925,92361.0
2023-10-26 09:55:00,63.35,63.39,63.21,63.36,72871.0,61.4925,61.5313,61.3566,61.5022,72871.0
2023-10-26 10:00:00,63.34,63.58,63.26,63.5,147083.0,61.4828,61.7157,61.4051,61.6381,147083.0
2023-10-26 10:05:00,63.49,63.57,63.4,63.56,84971.0,61.6284,61.706,61.541,61.6963,84971.0
2023-10-26 10:10:00,63.58,63.66,63.29,63.32,93211.0,61.7157,61.7934,61.4342,61.4634,93211.0
2023-10-26 10:15:00,63.32,63.46,63.31,63.36,70593.0,61.4634,61.5993,61.4536,61.5022,70593.0
2023-10-26 10:20:00,63.34,63.43,63.22,63.27,77957.0,61.4828,61.5701,61.3663,61.4148,77957.0
2023-10-26 10:25:00,63.28,63.42,63.28,63.32,53588.0,61.4245,61.5604,61.4245,61.4634,53588.0
2023-10-26 10:30:00,63.32,63.52,63.32,63.5,69703.0,61.4634,61.6575,61.4634,61.6381,69703.0
2023-10-26 10:35:00,63.5,63.6,63.46,63.6,88988.0,61.6381,61.7351,61.5993,61.7351,88988.0
2023-10-26 10:40:00,63.6,63.67,63.46,63.49,87127.0,61.7351,61.8031,61.5993,61.6284,87127.0
2023-10-26 10:45:00,63.5,63.54,63.37,63.4,75585.0,61.6381,61.6769,61.5119,61.541,75585.0
2023-10-26 10:50:00,63.39,63.54,63.31,63.48,94703.0,61.5313,61.6769,61.4536,61.6187,94703.0
2023-10-26 10:55:00,63.48,63.51,63.35,63.38,38310.0,61.6187,61.6478,61.4925,61.5216,38310.0
2023-10-26 11:00:00,63.39,63.46,63.28,63.39,60053.0,61.5313,61.5993,61.4245,61.5313,60053.0
2023-10-26 11:05:00,63.4,63.42,63.22,63.32,89687.0,61.541,61.5604,61.3663,61.4634,89687.0
2023-10-26 11:10:00,63.33,63.4,63.29,63.34,251073.0,61.4731,61.541,61.4342,61.4828,251073.0
2023-10-26 11:15:00,63.34,63.38,63.21,63.36,90296.0,61.4828,61.5216,61.3566,61.5022,90296.0
2023-10-26 11:20:00,63.36,63.37,63.29,63.32,46106.0,61.5022,61.5119,61.4342,61.4634,46106.0
2023-10-26 11:25:00,63.32,63.32,63.21,63.3,63919.0,61.4634,61.4634,61.3566,61.4439,63919.0
2023-10-26 11:30:00,63.3,63.3,63.2,63.25,48041.0,61.4439,61.4439,61.3469,61.3954,48041.0
2023-10-26 11:35:00,63.24,63.38,63.23,63.3,63491.0,61.3857,61.5216,61.376,61.4439,63491.0
2023-10-26 11:40:00,63.3,63.4,63.29,63.36,57271.0,61.4439,61.541,61.4342,61.5022,57271.0
2023-10-26 11:45:00,63.37,63.46,63.35,63.43,65039.0,61.5119,61.5993,61.4925,61.5701,65039.0
2023-10-26 11:50:00,63.42,63.44,63.38,63.41,72292.0,61.5604,61.5798,61.5216,61.5507,72292.0
2023-10-26 11:55:00,63.4,63.48,63.4,63.45,55115.0,61.541,61.6187,61.541,61.5895,55115.0
2023-10-26 12:00:00,63.44,63.49,63.41,63.49,47922.0,61.5798,61.6284,61.5507,61.6284,47922.0
2023-10-26 12:05:00,63.48,63.5,63.39,63.49,40754.0,61.6187,61.6381,61.5313,61.6284,40754.0
2023-10-26 12:10:00,63.49,63.53,63.42,63.44,116221.0,61.6284,61.6672,61.5604,61.5798,116221.0
2023-10-26 12:15:00,63.45,63.45,63.34,63.36,58462.0,61.5895,61.5895,61.4828,61.5022,58462.0
2023-10-26 12:20:00,63.36,63.38,63.21,63.22,66798.0,61.5022,61.5216,61.3566,61.3663,66798.0
2023-10-26 12:25:00,63.22,63.24,63.14,63.18,55958.0,61.3663,61.3857,61.2886,61.3275,55958.0
2023-10-26 12:30:00,63.18,63.24,63.09,63.18,81243.0,61.3275,61.3857,61.2401,61.3275,81243.0
2023-10-26 12:35:00,63.18,63.21,63.1,63.16,33800.0,61.3275,61.3566,61.2498,61.308,33800.0
2023-10-26 12:40:00,63.17,63.25,63.16,63.19,37625.0,61.3178,61.3954,61.308,61.3372,37625.0
2023-10-26 12:45:00,63.19,63.28,63.18,63.26,31764.0,61.3372,61.4245,61.3275,61.4051,31764.0
2023-10-26 12:50:00,63.27,63.33,63.27,63.3,30872.0,61.4148,61.4731,61.4148,61.4439,30872.0
2023-10-26 12:55:00,63.3,63.33,63.18,63.19,44766.0,61.4439,61.4731,61.3275,61.3372,44766.0
2023-10-26 13:00:00,63.17,63.27,63.13,63.21,44492.0,61.3178,61.4148,61.2789,61.3566,44492.0
2023-10-26 13:05:00,63.2,63.21,63.1,63.13,35440.0,61.3469,61.3566,61.2498,61.2789,35440.0
2023-10-26 13:10:00,63.14,63.16,63.09,63.1,25389.0,61.2886,61.308,61.2401,61.2498,25389.0
2023-10-26 13:15:00,63.1,63.21,63.1,63.16,34288.0,61.2498,61.3566,61.2498,61.308,34288.0
2023-10-26 13:20:00,63.16,63.17,63.08,63.12,23391.0,61.308,61.3178,61.2304,61.2692,23391.0
2023-10-26 13:25:00,63.12,63.14,63.02,63.03,34989.0,61.2692,61.2886,61.1722,61.1819,34989.0
2023-10-26 13:30:00,63.02,63.03,62.89,62.96,65446.0,61.1722,61.1819,61.046,61.1139,65446.0
2023-10-26 13:35:00,62.96,62.99,62.85,62.88,57879.0,61.1139,61.143,61.0071,61.0363,57879.0
2023-10-26 13:40:00,62.86,62.93,62.86,62.92,44887.0,61.0168,61.0848,61.0168,61.0751,44887.0
2023-10-26 13:45:00,62.91,63.08,62.85,63.03,140579.0,61.0654,61.2304,61.0071,61.1819,140579.0
2023-10-26 13:50:00,63.03,63.08,63.01,63.08,46160.0,61.1819,61.2304,61.1624,61.2304,46160.0
2023-10-26 13:55:00,63.09,63.14,63.08,63.13,37102.0,61.2401,61.2886,61.2304,61.2789,37102.0
2023-10-26 14:00:00,63.13,63.21,63.09,63.14,66727.0,61.2789,61.3566,61.2401,61.2886,66727.0
2023-10-26 14:05:00,63.14,63.25,63.14,63.24,21616.0,61.2886,61.3954,61.2886,61.3857,21616.0
2023-10-26 14:10:00,63.25,63.4,63.25,63.36,56648.0,61.3954,61.541,61.3954,61.5022,56648.0
2023-10-26 14:15:00,63.36,63.37,63.3,63.31,24207.0,61.5022,61.5119,61.4439,61.4536,24207.0
2023-10-26 14:20:00,63.31,63.33,63.24,63.26,54331.0,61.4536,61.4731,61.3857,61.4051,54331.0
2023-10-26 14:25:00,63.25,63.3,63.21,63.27,24416.0,61.3954,61.4439,61.3566,61.4148,24416.0
2023-10-26 14:30:00,63.27,63.43,63.23,63.32,47981.0,61.4148,61.5701,61.376,61.4634,47981.0
2023-10-26 14:35:00,63.32,63.54,63.3,63.46,87760.0,61.4634,61.6769,61.4439,61.5993,87760.0
2023-10-26 14:40:00,63.45,63.52,63.43,63.47,44304.0,61.5895,61.6575,61.5701,61.609,44304.0
2023-10-26 14:45:00,63.48,63.57,63.42,63.46,77712.0,61.6187,61.706,61.5604,61.5993,77712.0
2023-10-26 14:50:00,63.46,63.48,63.42,63.46,24817.0,61.5993,61.6187,61.5604,61.5993,24817.0
2023-10-26 14:55:00,63.46,63.53,63.45,63.53,55556.0,61.5993,61.6672,61.5895,61.6672,55556.0
2023-10-26 15:00:00,63.53,63.59,63.52,63.52,48914.0,61.6672,61.7254,61.6575,61.6575,48914.0
2023-10-26 15:05:00,63.53,63.53,63.43,63.44,25308.0,61.6672,61.6672,61.5701,61.5798,25308.0
2023-10-26 15:10:00,63.44,63.45,63.3,63.38,100642.0,61.5798,61.5895,61.4439,61.5216,100642.0
2023-10-26 15:15:00,63.38,63.41,63.35,63.38,29988.0,61.5216,61.5507,61.4925,61.5216,29988.0
2023-10-26 15:20:00,63.38,63.44,63.36,63.42,62771.0,61.5216,61.5798,61.5022,61.5604,62771.0
2023-10-26 15:25:00,63.41,63.46,63.39,63.42,35377.0,61.5507,61.5993,61.5313,61.5604,35377.0
2023-10-26 15:30:00,63.42,63.5,63.4,63.48,48240.0,61.5604,61.6381,61.541,61.6187,48240.0
2023-10-26 15:35:00,63.48,63.48,63.42,63.44,54655.0,61.6187,61.6187,61.5604,61.5798,54655.0
2023-10-26 15:40:00,63.45,63.45,63.31,63.31,92430.0,61.5895,61.5895,61.4536,61.4536,92430.0
2023-10-26 15:45:00,63.31,63.38,63.3,63.37,331068.0,61.4536,61.5216,61.4439,61.5119,331068.0
2023-10-26 15:50:00,63.36,63.39,63.32,63.33,205001.0,61.5022,61.5313,61.4634,61.4731,205001.0
2023-10-26 15:55:00,63.33,63.37,63.26,63.27,555362.0,61.4731,61.5119,61.4051,61.4148,555362.0
2023-10-27 09:30:00,63.52,63.76,62.87,62.94,250476.0,61.6575,61.8905,61.0266,61.0945,250476.0
2023-10-27 09:35:00,62.9,62.96,62.5,62.64,177982.0,61.0557,61.1139,60.6674,60.8033,177982.0
2023-10-27 09:40:00,62.64,62.64,62.31,62.37,196798.0,60.8033,60.8033,60.483,60.5412,196798.0
2023-10-27 09:45:00,62.37,62.58,62.3,62.42,212431.0,60.5412,60.7451,60.4733,60.5897,212431.0
2023-10-27 09:50:00,62.43,62.53,62.35,62.48,133873.0,60.5995,60.6965,60.5218,60.648,133873.0
2023-10-27 09:55:00,62.49,62.49,62.28,62.32,104178.0,60.6577,60.6577,60.4539,60.4927,104178.0
2023-10-27 10:00:00,62.32,62.32,61.88,62.03,313820.0,60.4927,60.4927,60.0656,60.2112,313820.0
2023-10-27 10:05:00,62.03,62.35,62.02,62.28,121053.0,60.2112,60.5218,60.2015,60.4539,121053.0
2023-10-27 10:10:00,62.28,62.33,62.14,62.29,96782.0,60.4539,60.5024,60.318,60.4636,96782.0
2023-10-27 10:15:00,62.29,62.32,62.06,62.06,79992.0,60.4636,60.4927,60.2403,60.2403,79992.0
2023-10-27 10:20:00,62.05,62.25,62.03,62.17,92060.0,60.2306,60.4247,60.2112,60.3471,92060.0
2023-10-27 10:25:00,62.17,62.26,62.14,62.18,51546.0,60.3471,60.4344,60.318,60.3568,51546.0
2023-10-27 10:30:00,62.18,62.18,62.07,62.12,73219.0,60.3568,60.3568,60.25,60.2985,73219.0
2023-10-27 10:35:00,62.11,62.23,62.03,62.12,65765.0,60.2888,60.4053,60.2112,60.2985,65765.0
2023-10-27 10:40:00,62.12,62.17,61.95,61.98,95440.0,60.2985,60.3471,60.1335,60.1626,95440.0
2023-10-27 10:45:00,61.99,62.02,61.9,61.97,100194.0,60.1724,60.2015,60.085,60.1529,100194.0
2023-10-27 10:50:00,61.98,62.09,61.93,62.07,93143.0,60.1626,60.2694,60.1141,60.25,93143.0
2023-10-27 10:55:00,62.07,62.1,61.96,62.01,106093.0,60.25,60.2791,60.1432,60.1918,106093.0
2023-10-27 11:00:00,62.01,62.01,61.88,61.9,80009.0,60.1918,60.1918,60.0656,60.085,80009.0
2023-10-27 11:05:00,61.9,62.14,61.87,62.12,57602.0,60.085,60.318,60.0559,60.2985,57602.0
2023-10-27 11:10:00,62.13,62.14,61.99,62.12,57956.0,60.3082,60.318,60.1724,60.2985,57956.0
2023-10-27 11:15:00,62.12,62.15,62.02,62.07,72386.0,60.2985,60.3277,60.2015,60.25,72386.0
2023-10-27 11:20:00,62.08,62.18,62.06,62.14,31164.0,60.2597,60.3568,60.2403,60.318,31164.0
2023-10-27 11:25:00,62.14,62.18,62.01,62.02,38700.0,60.318,60.3568,60.1918,60.2015,38700.0
2023-10-27 11:30:00,62.02,62.12,61.99,62.09,51748.0,60.2015,60.2985,60.1724,60.2694,51748.0
2023-10-27 11:35:00,62.1,62.21,62.1,62.2,52547.0,60.2791,60.3859,60.2791,60.3762,52547.0
2023-10-27 11:40:00,62.19,62.31,62.18,62.29,41801.0,60.3665,60.483,60.3568,60.4636,41801.0
2023-10-27 11:45:00,62.29,62.32,62.19,62.2,68899.0,60.4636,60.4927,60.3665,60.3762,68899.0
2023-10-27 11:50:00,62.19,62.25,62.18,62.23,40604.0,60.3665,60.4247,60.3568,60.4053,40604.0
2023-10-27 11:55:00,62.23,62.28,62.22,62.28,28553.0,60.4053,60.4539,60.3956,60.4539,28553.0
2023-10-27 12:00:00,62.28,62.29,62.13,62.18,90286.0,60.4539,60.4636,60.3082,60.3568,90286.0
2023-10-27 12:05:00,62.17,62.2,62.11,62.19,57741.0,60.3471,60.3762,60.2888,60.3665,57741.0
2023-10-27 12:10:00,62.19,62.22,62.14,62.2,59425.0,60.3665,60.3956,60.318,60.3762,59425.0
2023-10-27 12:15:00,62.2,62.25,62.18,62.21,30002.0,60.3762,60.4247,60.3568,60.3859,30002.0
2023-10-27 12:20:00,62.21,62.21,62.09,62.09,39190.0,60.3859,60.3859,60.2694,60.2694,39190.0
2023-10-27 12:25:00,62.09,62.13,62.03,62.05,43133.0,60.2694,60.3082,60.2112,60.2306,43133.0
2023-10-27 12:30:00,62.04,62.11,62.02,62.1,36204.0,60.2209,60.2888,60.2015,60.2791,36204.0
2023-10-27 12:35:00,62.1,62.19,62.07,62.19,44554.0,60.2791,60.3665,60.25,60.3665,44554.0
2023-10-27 12:40:00,62.18,62.27,62.17,62.24,40073.0,60.3568,60.4441,60.3471,60.415,40073.0
2023-10-27 12:45:00,62.23,62.26,62.2,62.22,47554.0,60.4053,60.4344,60.3762,60.3956,47554.0
2023-10-27 12:50:00,62.22,62.3,62.18,62.28,65852.0,60.3956,60.4733,60.3568,60.4539,65852.0
2023-10-27 12:55:00,62.28,62.35,62.24,62.35,33953.0,60.4539,60.5218,60.415,60.5218,33953.0
2023-10-27 13:00:00,62.35,62.42,62.33,62.34,30089.0,60.5218,60.5897,60.5024,60.5121,30089.0
2023-10-27 13:05:00,62.34,62.34,62.15,62.16,70617.0,60.5121,60.5121,60.3277,60.3374,70617.0
2023-10-27 13:10:00,62.15,62.15,61.98,62.01,87598.0,60.3277,60.3277,60.1626,60.1918,87598.0
2023-10-27 13:15:00,62.01,62.11,61.97,62.08,111444.0,60.1918,60.2888,60.1529,60.2597,111444.0
2023-10-27 13:20:00,62.08,62.12,61.94,61.98,70479.0,60.2597,60.2985,60.1238,60.1626,70479.0
2023-10-27 13:25:00,61.98,62.07,61.96,62.05,55159.0,60.1626,60.25,60.1432,60.2306,55159.0
2023-10-27 13:30:00,62.04,62.07,61.95,62.06,92279.0,60.2209,60.25,60.1335,60.2403,92279.0
2023-10-27 13:35:00,62.05,62.1,61.98,62.09,64478.0,60.2306,60.2791,60.1626,60.2694,64478.0
2023-10-27 13:40:00,62.1,62.13,62.05,62.1,61201.0,60.2791,60.3082,60.2306,60.2791,61201.0
2023-10-27 13:45:00,62.1,62.18,62.07,62.14,64930.0,60.2791,60.3568,60.25,60.318,64930.0
2023-10-27 13:50:00,62.13,62.24,62.12,62.16,63365.0,60.3082,60.415,60.2985,60.3374,63365.0
2023-10-27 13:55:00,62.16,62.25,62.16,62.24,94332.0,60.3374,60.4247,60.3374,60.415,94332.0
2023-10-27 14:00:00,62.24,62.24,62.17,62.21,64887.0,60.415,60.415,60.3471,60.3859,64887.0
2023-10-27 14:05:00,62.21,62.21,62.09,62.17,81302.0,60.3859,60.3859,60.2694,60.3471,81302.0
2023-10-27 14:10:00,62.17,62.23,62.16,62.22,125654.0,60.3471,60.4053,60.3374,60.3956,125654.0
2023-10-27 14:15:00,62.22,62.47,62.21,62.46,108470.0,60.3956,60.6383,60.3859,60.6286,108470.0
2023-10-27 14:20:00,62.46,62.48,62.39,62.45,87282.0,60.6286,60.648,60.5606,60.6189,87282.0
2023-10-27 14:25:00,62.44,62.49,62.37,62.38,83895.0,60.6092,60.6577,60.5412,60.5509,83895.0
2023-10-27 14:30:00,62.37,62.43,62.35,62.43,44988.0,60.5412,60.5995,60.5218,60.5995,44988.0
2023-10-27 14:35:00,62.42,62.48,62.35,62.37,61764.0,60.5897,60.648,60.5218,60.5412,61764.0
2023-10-27 14:40:00,62.36,62.36,62.27,62.29,44272.0,60.5315,60.5315,60.4441,60.4636,44272.0
2023-10-27 14:45:00,62.3,62.33,62.21,62.22,55014.0,60.4733,60.5024,60.3859,60.3956,55014.0
2023-10-27 14:50:00,62.21,62.22,62.15,62.16,43261.0,60.3859,60.3956,60.3277,60.3374,43261.0
2023-10-27 14:55:00,62.16,62.16,62.11,62.12,38028.0,60.3374,60.3374,60.2888,60.2985,38028.0
2023-10-27 15:00:00,62.1,62.13,62.06,62.06,82524.0,60.2791,60.3082,60.2403,60.2403,82524.0
2023-10-27 15:05:00,62.07,62.1,62.03,62.05,72829.0,60.25,60.2791,60.2112,60.2306,72829.0
2023-10-27 15:10:00,62.06,62.08,62.01,62.03,90088.0,60.2403,60.2597,60.1918,60.2112,90088.0
2023-10-27 15:15:00,62.02,62.03,61.95,61.98,89028.0,60.2015,60.2112,60.1335,60.1626,89028.0
2023-10-27 15:20:00,61.98,62.06,61.95,62.05,66898.0,60.1626,60.2403,60.1335,60.2306,66898.0
2023-10-27 15:25:00,62.05,62.15,62.05,62.13,59276.0,60.2306,60.3277,60.2306,60.3082,59276.0
2023-10-27 15:30:00,62.14,62.15,62.09,62.09,89333.0,60.318,60.3277,60.2694,60.2694,89333.0
2023-10-27 15:35:00,62.08,62.16,62.05,62.15,73239.0,60.2597,60.3374,60.2306,60.3277,73239.0
2023-10-27 15:40:00,62.15,62.21,62.13,62.18,105231.0,60.3277,60.3859,60.3082,60.3568,105231.0
2023-10-27 15:45:00,62.17,62.23,62.13,62.17,152874.0,60.3471,60.4053,60.3082,60.3471,152874.0
2023-10-27 15:50:00,62.18,62.21,62.1,62.17,239634.0,60.3568,60.3859,60.2791,60.3471,239634.0
2023-10-27 15:55:00,62.18,62.25,62.16,62.22,440148.0,60.3568,60.4247,60.3374,60.3956,440148.0
2023-10-30 09:30:00,62.15,62.71,62.08,62.54,282948.0,60.3277,60.8712,60.2597,60.7062,282948.0
2023-10-30 09:35:00,62.54,62.6,62.35,62.41,65969.0,60.7062,60.7645,60.5218,60.58,65969.0
2023-10-30 09:40:00,62.41,62.5,62.34,62.35,101693.0,60.58,60.6674,60.5121,60.5218,101693.0
2023-10-30 09:45:00,62.36,62.37,62.13,62.16,73895.0,60.5315,60.5412,60.3082,60.3374,73895.0
2023-10-30 09:50:00,62.18,62.3,62.06,62.29,71330.0,60.3568,60.4733,60.2403,60.4636,71330.0
2023-10-30 09:55:00,62.3,62.31,62.08,62.15,60837.0,60.4733,60.483,60.2597,60.3277,60837.0
2023-10-30 10:00:00,62.15,62.17,62.01,62.03,75864.0,60.3277,60.3471,60.1918,60.2112,75864.0
2023-10-30 10:05:00,62.03,62.1,61.96,61.96,33720.0,60.2112,60.2791,60.1432,60.1432,33720.0
2023-10-30 10:10:00,61.95,61.99,61.81,61.85,84046.0,60.1335,60.1724,59.9976,60.0365,84046.0
2023-10-30 10:15:00,61.82,61.93,61.78,61.91,73979.0,60.0073,60.1141,59.9685,60.0947,73979.0
2023-10-30 10:20:00,61.9,61.95,61.82,61.82,37017.0,60.085,60.1335,60.0073,60.0073,37017.0
2023-10-30 10:25:00,61.81,61.91,61.76,61.86,75984.0,59.9976,60.0947,59.9491,60.0462,75984.0
2023-10-30 10:30:00,61.84,61.87,61.77,61.79,92744.0,60.0268,60.0559,59.9588,59.9782,92744.0
2023-10-30 10:35:00,61.8,61.87,61.7,61.86,76183.0,59.9879,60.0559,59.8909,60.0462,76183.0
2023-10-30 10:40:00,61.87,61.88,61.76,61.78,44821.0,60.0559,60.0656,59.9491,59.9685,44821.0
2023-10-30 10:45:00,61.77,61.9,61.67,61.74,106501.0,59.9588,60.085,59.8617,59.9297,106501.0
2023-10-30 10:50:00,61.75,61.77,61.57,61.59,64315.0,59.9394,59.9588,59.7647,59.7841,64315.0
2023-10-30 10:55:00,61.6,61.68,61.56,61.65,47398.0,59.7938,59.8714,59.755,59.8423,47398.0
2023-10-30 11:00:00,61.65,61.71,61.58,61.65,48632.0,59.8423,59.9006,59.7744,59.8423,48632.0
2023-10-30 11:05:00,61.64,61.75,61.62,61.71,46480.0,59.8326,59.9394,59.8132,59.9006,46480.0
2023-10-30 11:10:00,61.72,61.8,61.71,61.75,33532.0,59.9103,59.9879,59.9006,59.9394,33532.0
2023-10-30 11:15:00,61.75,61.78,61.64,61.64,33670.0,59.9394,59.9685,59.8326,59.8326,33670.0
2023-10-30 11:20:00,61.64,61.67,61.56,61.6,84135.0,59.8326,59.8617,59.755,59.7938,84135.0
2023-10-30 11:25:00,61.6,61.64,61.57,61.59,33128.0,59.7938,59.8326,59.7647,59.7841,33128.0
2023-10-30 11:30:00,61.58,61.65,61.53,61.63,73616.0,59.7744,59.8423,59.7258,59.8229,73616.0
2023-10-30 11:35:00,61.63,61.68,61.47,61.54,137090.0,59.8229,59.8714,59.6676,59.7355,137090.0
2023-10-30 11:40:00,61.54,61.62,61.51,61.61,59361.0,59.7355,59.8132,59.7064,59.8035,59361.0
2023-10-30 11:45:00,61.62,61.65,61.58,61.59,55940.0,59.8132,59.8423,59.7744,59.7841,55940.0
2023-10-30 11:50:00,61.57,61.62,61.52,61.53,59297.0,59.7647,59.8132,59.7161,59.7258,59297.0
2023-10-30 11:55:00,61.52,61.61,61.51,61.55,43456.0,59.7161,59.8035,59.7064,59.7453,43456.0
2023-10-30 12:00:00,61.56,61.62,61.48,61.58,93716.0,59.755,59.8132,59.6773,59.7744,93716.0
2023-10-30 12:05:00,61.57,61.66,61.57,61.62,33984.0,59.7647,59.852,59.7647,59.8132,33984.0
2023-10-30 12:10:00,61.63,61.69,61.61,61.62,39932.0,59.8229,59.8812,59.8035,59.8132,39932.0
2023-10-30 12:15:00,61.62,61.67,61.58,61.62,24968.0,59.8132,59.8617,59.7744,59.8132,24968.0
2023-10-30 12:20:00,61.63,61.68,61.57,61.66,27223.0,59.8229,59.8714,59.7647,59.852,27223.0
2023-10-30 12:25:00,61.65,61.67,61.58,61.64,37439.0,59.8423,59.8617,59.7744,59.8326,37439.0
2023-10-30 12:30:00,61.63,61.73,61.62,61.7,42477.0,59.8229,59.92,59.8132,59.8909,42477.0
2023-10-30 12:35:00,61.71,61.8,61.7,61.7,46981.0,59.9006,59.9879,59.8909,59.8909,46981.0
2023-10-30 12:40:00,61.71,61.71,61.59,61.59,31360.0,59.9006,59.9006,59.7841,59.7841,31360.0
2023-10-30 12:45:00,61.58,61.59,61.52,61.55,41533.0,59.7744,59.7841,59.7161,59.7453,41533.0
2023-10-30 12:50:00,61.55,61.58,61.48,61.57,46743.0,59.7453,59.7744,59.6773,59.7647,46743.0
2023-10-30 12:55:00,61.57,61.59,61.53,61.56,28001.0,59.7647,59.7841,59.7258,59.755,28001.0
2023-10-30 13:00:00,61.56,61.57,61.5,61.54,22950.0,59.755,59.7647,59.6967,59.7355,22950.0
2023-10-30 13:05:00,61.54,61.59,61.53,61.57,28226.0,59.7355,59.7841,59.7258,59.7647,28226.0
2023-10-30 13:10:00,61.57,61.59,61.54,61.54,19406.0,59.7647,59.7841,59.7355,59.7355,19406.0
2023-10-30 13:15:00,61.55,61.56,61.47,61.48,35806.0,59.7453,59.755,59.6676,59.6773,35806.0
2023-10-30 13:20:00,61.48,61.48,61.37,61.47,73586.0,59.6773,59.6773,59.5705,59.6676,73586.0
2023-10-30 13:25:00,61.46,61.51,61.44,61.48,66494.0,59.6579,59.7064,59.6385,59.6773,66494.0
2023-10-30 13:30:00,61.48,61.58,61.46,61.5,82870.0,59.6773,59.7744,59.6579,59.6967,82870.0
2023-10-30 13:35:00,61.51,61.71,61.51,61.69,151473.0,59.7064,59.9006,59.7064,59.8812,151473.0
2023-10-30 13:40:00,61.68,61.7,61.62,61.65,33633.0,59.8714,59.8909,59.8132,59.8423,33633.0
2023-10-30 13:45:00,61.65,61.68,61.61,61.62,38702.0,59.8423,59.8714,59.8035,59.8132,38702.0
2023-10-30 13:50:00,61.61,61.74,61.6,61.72,63402.0,59.8035,59.9297,59.7938,59.9103,63402.0
2023-10-30 13:55:00,61.71,61.71,61.64,61.68,39844.0,59.9006,59.9006,59.8326,59.8714,39844.0
2023-10-30 14:00:00,61.68,61.77,61.66,61.76,39939.0,59.8714,59.9588,59.852,59.9491,39939.0
2023-10-30 14:05:00,61.76,61.76,61.58,61.59,51795.0,59.9491,59.9491,59.7744,59.7841,51795.0
2023-10-30 14:10:00,61.59,61.65,61.56,61.57,55166.0,59.7841,59.8423,59.755,59.7647,55166.0
2023-10-30 14:15:00,61.57,61.58,61.45,61.46,76076.0,59.7647,59.7744,59.6482,59.6579,76076.0
2023-10-30 14:20:00,61.45,61.45,61.37,61.38,59374.0,59.6482,59.6482,59.5705,59.5802,59374.0
2023-10-30 14:25:00,61.39,61.43,61.36,61.43,41656.0,59.5899,59.6288,59.5608,59.6288,41656.0
2023-10-30 14:30:00,61.43,61.48,61.42,61.48,60420.0,59.6288,59.6773,59.6191,59.6773,60420.0
2023-10-30 14:35:00,61.48,61.55,61.48,61.52,51325.0,59.6773,59.7453,59.6773,59.7161,51325.0
2023-10-30 14:40:00,61.53,61.53,61.46,61.46,56872.0,59.7258,59.7258,59.6579,59.6579,56872.0
2023-10-30 14:45:00,61.47,61.58,61.46,61.58,86549.0,59.6676,59.7744,59.6579,59.7744,86549.0
2023-10-30 14:50:00,61.58,61.6,61.43,61.44,82585.0,59.7744,59.7938,59.6288,59.6385,82585.0
2023-10-30 14:55:00,61.45,61.45,61.4,61.42,50376.0,59.6482,59.6482,59.5997,59.6191,50376.0
2023-10-30 15:00:00,61.42,61.54,61.41,61.5,83203.0,59.6191,59.7355,59.6094,59.6967,83203.0
2023-10-30 15:05:00,61.5,61.59,61.47,61.52,77722.0,59.6967,59.7841,59.6676,59.7161,77722.0
2023-10-30 15:10:00,61.51,61.55,61.5,61.52,68337.0,59.7064,59.7453,59.6967,59.7161,68337.0
2023-10-30 15:15:00,61.53,61.58,61.51,61.58,46737.0,59.7258,59.7744,59.7064,59.7744,46737.0
2023-10-30 15:20:00,61.57,61.64,61.55,61.63,51611.0,59.7647,59.8326,59.7453,59.8229,51611.0
2023-10-30 15:25:00,61.63,61.65,61.6,61.64,56017.0,59.8229,59.8423,59.7938,59.8326,56017.0
2023-10-30 15:30:00,61.65,61.74,61.65,61.73,78634.0,59.8423,59.9297,59.8423,59.92,78634.0
2023-10-30 15:35:00,61.73,61.81,61.72,61.78,93252.0,59.92,59.9976,59.9103,59.9685,93252.0
2023-10-30 15:40:00,61.79,61.79,61.69,61.71,55804.0,59.9782,59.9782,59.8812,59.9006,55804.0
2023-10-30 15:45:00,61.71,61.75,61.67,61.7,93197.0,59.9006,59.9394,59.8617,59.8909,93197.0
2023-10-30 15:50:00,61.69,61.75,61.66,61.73,207574.0,59.8812,59.9394,59.852,59.92,207574.0
2023-10-30 15:55:00,61.73,61.76,61.63,61.66,432119.0,59.92,59.9491,59.8229,59.852,432119.0
2023-10-31 09:30:00,61.65,61.67,61.1,61.16,263959.0,59.8423,59.8617,59.3084,59.3667,263959.0
2023-10-31 09:35:00,61.14,61.37,60.94,61.2,168610.0,59.3473,59.5705,59.1531,59.4055,168610.0
2023-10-31 09:40:00,61.21,61.45,61.21,61.34,76203.0,59.4152,59.6482,59.4152,59.5414,76203.0
2023-10-31 09:45:00,61.37,61.47,61.31,61.31,64518.0,59.5705,59.6676,59.5123,59.5123,64518.0
2023-10-31 09:50:00,61.3,61.4,61.12,61.3,54132.0,59.5026,59.5997,59.3279,59.5026,54132.0
2023-10-31 09:55:00,61.31,61.47,61.27,61.39,56890.0,59.5123,59.6676,59.4735,59.5899,56890.0
2023-10-31 10:00:00,61.38,61.47,61.31,61.47,48182.0,59.5802,59.6676,59.5123,59.6676,48182.0
2023-10-31 10:05:00,61.47,61.63,61.45,61.63,45558.0,59.6676,59.8229,59.6482,59.8229,45558.0
2023-10-31 10:10:00,61.65,61.72,61.61,61.67,76433.0,59.8423,59.9103,59.8035,59.8617,76433.0
2023-10-31 10:15:00,61.68,61.87,61.68,61.79,67322.0,59.8714,60.0559,59.8714,59.9782,67322.0
2023-10-31 10:20:00,61.8,61.84,61.69,61.73,53284.0,59.9879,60.0268,59.8812,59.92,53284.0
2023-10-31 10:25:00,61.73,61.74,61.57,61.64,41712.0,59.92,59.9297,59.7647,59.8326,41712.0
2023-10-31 10:30:00,61.63,61.75,61.58,61.58,47414.0,59.8229,59.9394,59.7744,59.7744,47414.0
2023-10-31 10:35:00,61.57,61.64,61.56,61.61,40406.0,59.7647,59.8326,59.755,59.8035,40406.0
2023-10-31 10:40:00,61.61,61.67,61.56,61.64,40161.0,59.8035,59.8617,59.755,59.8326,40161.0
2023-10-31 10:45:00,61.67,61.72,61.65,61.69,56039.0,59.8617,59.9103,59.8423,59.8812,56039.0
2023-10-31 10:50:00,61.69,61.85,61.65,61.79,93489.0,59.8812,60.0365,59.8423,59.9782,93489.0
2023-10-31 10:55:00,61.79,61.82,61.74,61.76,45377.0,59.9782,60.0073,59.9297,59.9491,45377.0
2023-10-31 11:00:00,61.78,61.84,61.72,61.72,20082.0,59.9685,60.0268,59.9103,59.9103,20082.0
2023-10-31 11:05:00,61.73,61.78,61.71,61.75,20521.0,59.92,59.9685,59.9006,59.9394,20521.0
2023-10-31 11:10:00,61.75,61.83,61.74,61.76,42624.0,59.9394,60.017,59.9297,59.9491,42624.0
2023-10-31 11:15:00,61.76,61.77,61.65,61.67,23417.0,59.9491,59.9588,59.8423,59.8617,23417.0
2023-10-31 11:20:00,61.67,61.75,61.63,61.74,29451.0,59.8617,59.9394,59.8229,59.9297,29451.0
2023-10-31 11:25:00,61.74,61.84,61.72,61.81,23282.0,59.9297,60.0268,59.9103,59.9976,23282.0
2023-10-31 11:30:00,61.82,61.9,61.82,61.88,37616.0,60.0073,60.085,60.0073,60.0656,37616.0
2023-10-31 11:35:00,61.9,61.93,61.86,61.91,22381.0,60.085,60.1141,60.0462,60.0947,22381.0
2023-10-31 11:40:00,61.89,61.92,61.86,61.88,19014.0,60.0753,60.1044,60.0462,60.0656,19014.0
2023-10-31 11:45:00,61.87,61.95,61.82,61.89,28065.0,60.0559,60.1335,60.0073,60.0753,28065.0
2023-10-31 11:50:00,61.89,61.93,61.84,61.87,24791.0,60.0753,60.1141,60.0268,60.0559,24791.0
2023-10-31 11:55:00,61.88,61.88,61.83,61.85,32757.0,60.0656,60.0656,60.017,60.0365,32757.0
2023-10-31 12:00:00,61.85,61.89,61.82,61.84,34137.0,60.0365,60.0753,60.0073,60.0268,34137.0
2023-10-31 12:05:00,61.85,61.86,61.78,61.79,24975.0,60.0365,60.0462,59.9685,59.9782,24975.0
2023-10-31 12:10:00,61.79,61.83,61.74,61.74,21617.0,59.9782,60.017,59.9297,59.9297,21617.0
2023-10-31 12:15:00,61.74,61.76,61.63,61.66,38904.0,59.9297,59.9491,59.8229,59.852,38904.0
2023-10-31 12:20:00,61.66,61.67,61.56,61.62,35652.0,59.852,59.8617,59.755,59.8132,35652.0
2023-10-31 12:25:00,61.62,61.69,61.61,61.68,38286.0,59.8132,59.8812,59.8035,59.8714,38286.0
2023-10-31 12:30:00,61.68,61.7,61.61,61.64,41230.0,59.8714,59.8909,59.8035,59.8326,41230.0
2023-10-31 12:35:00,61.65,61.65,61.55,61.64,31787.0,59.8423,59.8423,59.7453,59.8326,31787.0
2023-10-31 12:40:00,61.64,61.69,61.56,61.64,34824.0,59.8326,59.8812,59.755,59.8326,34824.0
2023-10-31 12:45:00,61.64,61.71,61.63,61.69,22051.0,59.8326,59.9006,59.8229,59.8812,22051.0
2023-10-31 12:50:00,61.69,61.76,61.67,61.74,24081.0,59.8812,59.9491,59.8617,59.9297,24081.0
2023-10-31 12:55:00,61.75,61.82,61.74,61.8,27044.0,59.9394,60.0073,59.9297,59.9879,27044.0
2023-10-31 13:00:00,61.8,61.81,61.68,61.71,51685.0,59.9879,59.9976,59.8714,59.9006,51685.0
2023-10-31 13:05:00,61.69,61.72,61.67,61.7,43434.0,59.8812,59.9103,59.8617,59.8909,43434.0
2023-10-31 13:10:00,61.7,61.7,61.61,61.63,30367.0,59.8909,59.8909,59.8035,59.8229,30367.0
2023-10-31 13:15:00,61.64,61.69,61.61,61.69,31456.0,59.8326,59.8812,59.8035,59.8812,31456.0
2023-10-31 13:20:00,61.68,61.69,61.61,61.62,22196.0,59.8714,59.8812,59.8035,59.8132,22196.0
2023-10-31 13:25:00,61.63,61.63,61.53,61.58,73244.0,59.8229,59.8229,59.7258,59.7744,73244.0
2023-10-31 13:30:00,61.59,61.64,61.59,61.63,35793.0,59.7841,59.8326,59.7841,59.8229,35793.0
2023-10-31 13:35:00,61.62,61.63,61.55,61.6,22060.0,59.8132,59.8229,59.7453,59.7938,22060.0
2023-10-31 13:40:00,61.6,61.62,61.57,61.61,32331.0,59.7938,59.8132,59.7647,59.8035,32331.0
2023-10-31 13:45:00,61.61,61.61,61.56,61.57,21598.0,59.8035,59.8035,59.755,59.7647,21598.0
2023-10-31 13:50:00,61.57,61.65,61.56,61.62,21146.0,59.7647,59.8423,59.755,59.8132,21146.0
2023-10-31 13:55:00,61.61,61.63,61.59,61.63,23467.0,59.8035,59.8229,59.7841,59.8229,23467.0
2023-10-31 14:00:00,61.62,61.66,61.59,61.61,58211.0,59.8132,59.852,59.7841,59.8035,58211.0
2023-10-31 14:05:00,61.61,61.66,61.6,61.61,22583.0,59.8035,59.852,59.7938,59.8035,22583.0
2023-10-31 14:10:00,61.61,61.62,61.52,61.52,28055.0,59.8035,59.8132,59.7161,59.7161,28055.0
2023-10-31 14:15:00,61.53,61.54,61.47,61.5,46596.0,59.7258,59.7355,59.6676,59.6967,46596.0
2023-10-31 14:20:00,61.49,61.51,61.45,61.51,28324.0,59.687,59.7064,59.6482,59.7064,28324.0
2023-10-31 14:25:00,61.51,61.51,61.46,61.48,37466.0,59.7064,59.7064,59.6579,59.6773,37466.0
2023-10-31 14:30:00,61.48,61.5,61.43,61.44,31078.0,59.6773,59.6967,59.6288,59.6385,31078.0
2023-10-31 14:35:00,61.45,61.47,61.42,61.44,21617.0,59.6482,59.6676,59.6191,59.6385,21617.0
2023-10-31 14:40:00,61.44,61.52,61.43,61.52,28902.0,59.6385,59.7161,59.6288,59.7161,28902.0
2023-10-31 14:45:00,61.52,61.61,61.52,61.61,28866.0,59.7161,59.8035,59.7161,59.8035,28866.0
2023-10-31 14:50:00,61.61,61.65,61.6,61.63,22687.0,59.8035,59.8423,59.7938,59.8229,22687.0
2023-10-31 14:55:00,61.62,61.66,61.6,61.66,18855.0,59.8132,59.852,59.7938,59.852,18855.0
2023-10-31 15:00:00,61.66,61.68,61.62,61.67,22250.0,59.852,59.8714,59.8132,59.8617,22250.0
2023-10-31 15:05:00,61.68,61.69,61.64,61.67,23014.0,59.8714,59.8812,59.8326,59.8617,23014.0
2023-10-31 15:10:00,61.67,61.7,61.66,61.67,34249.0,59.8617,59.8909,59.852,59.8617,34249.0
2023-10-31 15:15:00,61.67,61.71,61.65,61.68,47113.0,59.8617,59.9006,59.8423,59.8714,47113.0
2023-10-31 15:20:00,61.68,61.7,61.63,61.67,65240.0,59.8714,59.8909,59.8229,59.8617,65240.0
2023-10-31 15:25:00,61.66,61.71,61.63,61.69,42084.0,59.852,59.9006,59.8229,59.8812,42084.0
2023-10-31 15:30:00,61.7,61.72,61.68,61.7,79039.0,59.8909,59.9103,59.8714,59.8909,79039.0
2023-10-31 15:35:00,61.69,61.73,61.68,61.69,57636.0,59.8812,59.92,59.8714,59.8812,57636.0
2023-10-31 15:40:00,61.7,61.78,61.66,61.78,72044.0,59.8909,59.9685,59.852,59.9685,72044.0
2023-10-31 15:45:00,61.78,61.8,61.72,61.79,72676.0,59.9685,59.9879,59.9103,59.9782,72676.0
2023-10-31 15:50:00,61.79,61.9,61.79,61.84,182045.0,59.9782,60.085,59.9782,60.0268,182045.0
2023-10-31 15:55:00,61.84,61.88,61.79,61.81,384808.0,60.0268,60.0656,59.9782,59.9976,384808.0
2023-11-01 09:30:00,62.15,62.29,61.63,61.8,166172.0,60.3277,60.4636,59.8229,59.9879,166172.0
2023-11-01 09:35:00,61.83,62.06,61.77,61.97,107050.0,60.017,60.2403,59.9588,60.1529,107050.0
2023-11-01 09:40:00,61.97,61.99,61.84,61.86,98789.0,60.1529,60.1724,60.0268,60.0462,98789.0
2023-11-01 09:45:00,61.89,62.09,61.89,62.01,82851.0,60.0753,60.2694,60.0753,60.1918,82851.0
2023-11-01 09:50:00,62.03,62.12,61.85,61.95,75160.0,60.2112,60.2985,60.0365,60.1335,75160.0
2023-11-01 09:55:00,61.96,61.96,61.82,61.9,54480.0,60.1432,60.1432,60.0073,60.085,54480.0
2023-11-01 10:00:00,61.92,62.14,61.91,62.05,50649.0,60.1044,60.318,60.0947,60.2306,50649.0
2023-11-01 10:05:00,62.05,62.2,62.03,62.2,56733.0,60.2306,60.3762,60.2112,60.3762,56733.0
2023-11-01 10:10:00,62.2,62.36,62.18,62.33,64948.0,60.3762,60.5315,60.3568,60.5024,64948.0
2023-11-01 10:15:00,62.32,62.35,62.18,62.22,65968.0,60.4927,60.5218,60.3568,60.3956,65968.0
2023-11-01 10:20:00,62.23,62.31,62.2,62.27,35672.0,60.4053,60.483,60.3762,60.4441,35672.0
2023-11-01 10:25:00,62.24,62.27,62.12,62.26,33960.0,60.415,60.4441,60.2985,60.4344,33960.0
2023-11-01 10:30:00,62.26,62.3,62.2,62.29,40637.0,60.4344,60.4733,60.3762,60.4636,40637.0
2023-11-01 10:35:00,62.28,62.38,62.27,62.33,45446.0,60.4539,60.5509,60.4441,60.5024,45446.0
2023-11-01 10:40:00,62.33,62.39,62.28,62.29,53040.0,60.5024,60.5606,60.4539,60.4636,53040.0
2023-11-01 10:45:00,62.29,62.36,62.23,62.27,34592.0,60.4636,60.5315,60.4053,60.4441,34592.0
2023-11-01 10:50:00,62.26,62.48,62.25,62.44,46099.0,60.4344,60.648,60.4247,60.6092,46099.0
2023-11-01 10:55:00,62.45,62.46,62.34,62.36,50308.0,60.6189,60.6286,60.5121,60.5315,50308.0
2023-11-01 11:00:00,62.33,62.37,62.24,62.26,36413.0,60.5024,60.5412,60.415,60.4344,36413.0
2023-11-01 11:05:00,62.28,62.33,62.25,62.29,27017.0,60.4539,60.5024,60.4247,60.4636,27017.0
2023-11-01 11:10:00,62.29,62.31,62.18,62.23,52861.0,60.4636,60.483,60.3568,60.4053,52861.0
2023-11-01 11:15:00,62.21,62.23,62.12,62.23,58128.0,60.3859,60.4053,60.2985,60.4053,58128.0
2023-11-01 11:20:00,62.23,62.36,62.19,62.24,52619.0,60.4053,60.5315,60.3665,60.415,52619.0
2023-11-01 11:25:00,62.26,62.33,62.17,62.2,28100.0,60.4344,60.5024,60.3471,60.3762,28100.0
2023-11-01 11:30:00,62.19,62.19,62.05,62.06,23410.0,60.3665,60.3665,60.2306,60.2403,23410.0
2023-11-01 11:35:00,62.07,62.12,62.05,62.09,23120.0,60.25,60.2985,60.2306,60.2694,23120.0
2023-11-01 11:40:00,62.08,62.12,62.02,62.09,50602.0,60.2597,60.2985,60.2015,60.2694,50602.0
2023-11-01 11:45:00,62.07,62.14,62.04,62.13,32666.0,60.25,60.318,60.2209,60.3082,32666.0
2023-11-01 11:50:00,62.14,62.24,62.1,62.2,34994.0,60.318,60.415,60.2791,60.3762,34994.0
2023-11-01 11:55:00,62.21,62.27,62.2,62.21,29680.0,60.3859,60.4441,60.3762,60.3859,29680.0
2023-11-01 12:00:00,62.22,62.26,62.15,62.26,35898.0,60.3956,60.4344,60.3277,60.4344,35898.0
2023-11-01 12:05:00,62.26,62.26,62.16,62.22,31537.0,60.4344,60.4344,60.3374,60.3956,31537.0
2023-11-01 12:10:00,62.2,62.24,62.18,62.21,48349.0,60.3762,60.415,60.3568,60.3859,48349.0
2023-11-01 12:15:00,62.21,62.23,62.16,62.18,20981.0,60.3859,60.4053,60.3374,60.3568,20981.0
2023-11-01 12:20:00,62.18,62.21,62.16,62.2,15850.0,60.3568,60.3859,60.3374,60.3762,15850.0
2023-11-01 12:25:00,62.2,62.21,62.1,62.14,43804.0,60.3762,60.3859,60.2791,60.318,43804.0
2023-11-01 12:30:00,62.12,62.13,62.04,62.06,45033.0,60.2985,60.3082,60.2209,60.2403,45033.0
2023-11-01 12:35:00,62.05,62.08,61.99,62.0,36092.0,60.2306,60.2597,60.1724,60.1821,36092.0
2023-11-01 12:40:00,61.99,61.99,61.85,61.88,93759.0,60.1724,60.1724,60.0365,60.0656,93759.0
2023-11-01 12:45:00,61.87,62.02,61.86,62.01,33968.0,60.0559,60.2015,60.0462,60.1918,33968.0
2023-11-01 12:50:00,62.01,62.04,61.96,62.0,36854.0,60.1918,60.2209,60.1432,60.1821,36854.0
2023-11-01 12:55:00,62.01,62.02,61.95,61.99,29265.0,60.1918,60.2015,60.1335,60.1724,29265.0
2023-11-01 13:00:00,61.98,61.99,61.94,61.97,25105.0,60.1626,60.1724,60.1238,60.1529,25105.0
2023-11-01 13:05:00,61.98,62.02,61.92,61.92,32953.0,60.1626,60.2015,60.1044,60.1044,32953.0
2023-11-01 13:10:00,61.93,61.98,61.92,61.92,17565.0,60.1141,60.1626,60.1044,60.1044,17565.0
2023-11-01 13:15:00,61.93,61.97,61.9,61.92,14274.0,60.1141,60.1529,60.085,60.1044,14274.0
2023-11-01 13:20:00,61.92,61.92,61.7,61.71,77854.0,60.1044,60.1044,59.8909,59.9006,77854.0
2023-11-01 13:25:00,61.71,61.84,61.69,61.84,30681.0,59.9006,60.0268,59.8812,60.0268,30681.0
2023-11-01 13:30:00,61.84,61.88,61.77,61.79,26087.0,60.0268,60.0656,59.9588,59.9782,26087.0
2023-11-01 13:35:00,61.79,61.82,61.76,61.78,30845.0,59.9782,60.0073,59.9491,59.9685,30845.0
2023-11-01 13:40:00,61.77,61.79,61.72,61.72,31654.0,59.9588,59.9782,59.9103,59.9103,31654.0
2023-11-01 13:45:00,61.72,61.75,61.67,61.74,35326.0,59.9103,59.9394,59.8617,59.9297,35326.0
2023-11-01 13:50:00,61.75,61.83,61.75,61.81,24868.0,59.9394,60.017,59.9394,59.9976,24868.0
2023-11-01 13:55:00,61.81,61.85,61.79,61.83,18848.0,59.9976,60.0365,59.9782,60.017,18848.0
2023-11-01 14:00:00,61.84,61.99,61.82,61.91,37204.0,60.0268,60.1724,60.0073,60.0947,37204.0
2023-11-01 14:05:00,61.91,61.95,61.82,61.83,21040.0,60.0947,60.1335,60.0073,60.017,21040.0
2023-11-01 14:10:00,61.82,61.84,61.69,61.74,56160.0,60.0073,60.0268,59.8812,59.9297,56160.0
2023-11-01 14:15:00,61.73,61.82,61.72,61.77,44827.0,59.92,60.0073,59.9103,59.9588,44827.0
2023-11-01 14:20:00,61.76,61.78,61.7,61.72,78264.0,59.9491,59.9685,59.8909,59.9103,78264.0
2023-11-01 14:25:00,61.73,61.76,61.7,61.7,36939.0,59.92,59.9491,59.8909,59.8909,36939.0
2023-11-01 14:30:00,61.73,61.85,61.71,61.78,65747.0,59.92,60.0365,59.9006,59.9685,65747.0
2023-11-01 14:35:00,61.75,61.81,61.63,61.65,80628.0,59.9394,59.9976,59.8229,59.8423,80628.0
2023-11-01 14:40:00,61.67,61.73,61.58,61.62,58961.0,59.8617,59.92,59.7744,59.8132,58961.0
2023-11-01 14:45:00,61.62,61.68,61.49,61.54,77960.0,59.8132,59.8714,59.687,59.7355,77960.0
2023-11-01 14:50:00,61.54,61.61,61.45,61.53,77651.0,59.7355,59.8035,59.6482,59.7258,77651.0
2023-11-01 14:55:00,61.53,61.58,61.51,61.54,57672.0,59.7258,59.7744,59.7064,59.7355,57672.0
2023-11-01 15:00:00,61.54,61.74,61.53,61.65,55464.0,59.7355,59.9297,59.7258,59.8423,55464.0
2023-11-01 15:05:00,61.65,61.7,61.62,61.7,59187.0,59.8423,59.8909,59.8132,59.8909,59187.0
2023-11-01 15:10:00,61.7,61.73,61.57,61.59,80950.0,59.8909,59.92,59.7647,59.7841,80950.0
2023-11-01 15:15:00,61.58,61.66,61.57,61.64,58612.0,59.7744,59.852,59.7647,59.8326,58612.0
2023-11-01 15:20:00,61.64,61.75,61.63,61.75,53931.0,59.8326,59.9394,59.8229,59.9394,53931.0
2023-11-01 15:25:00,61.74,61.77,61.66,61.75,53265.0,59.9297,59.9588,59.852,59.9394,53265.0
2023-11-01 15:30:00,61.75,61.82,61.72,61.76,96519.0,59.9394,60.0073,59.9103,59.9491,96519.0
2023-11-01 15:35:00,61.78,61.79,61.66,61.69,85949.0,59.9685,59.9782,59.852,59.8812,85949.0
2023-11-01 15:40:00,61.68,61.69,61.59,61.64,53013.0,59.8714,59.8812,59.7841,59.8326,53013.0
2023-11-01 15:45:00,61.64,61.67,61.57,61.59,82317.0,59.8326,59.8617,59.7647,59.7841,82317.0
2023-11-01 15:50:00,61.58,61.58,61.46,61.51,192876.0,59.7744,59.7744,59.6579,59.7064,192876.0
2023-11-01 15:55:00,61.51,61.52,61.3,61.36,582044.0,59.7064,59.7161,59.5026,59.5608,582044.0
2023-11-02 09:30:00,61.42,62.06,61.09,61.96,244462.0,59.6191,60.2403,59.2987,60.1432,244462.0
2023-11-02 09:35:00,61.97,62.2,61.9,62.1,117757.0,60.1529,60.3762,60.085,60.2791,117757.0
2023-11-02 09:40:00,62.1,62.25,61.97,62.07,101503.0,60.2791,60.4247,60.1529,60.25,101503.0
2023-11-02 09:45:00,62.07,62.26,62.03,62.14,106589.0,60.25,60.4344,60.2112,60.318,106589.0
2023-11-02 09:50:00,62.16,62.56,62.16,62.49,121390.0,60.3374,60.7256,60.3374,60.6577,121390.0
2023-11-02 09:55:00,62.5,62.55,62.42,62.46,97885.0,60.6674,60.7159,60.5897,60.6286,97885.0
2023-11-02 10:00:00,62.46,62.53,62.39,62.52,83207.0,60.6286,60.6965,60.5606,60.6868,83207.0
2023-11-02 10:05:00,62.53,62.6,62.44,62.52,105473.0,60.6965,60.7645,60.6092,60.6868,105473.0
2023-11-02 10:10:00,62.52,62.52,62.33,62.38,134953.0,60.6868,60.6868,60.5024,60.5509,134953.0
2023-11-02 10:15:00,62.4,62.41,62.2,62.25,124314.0,60.5703,60.58,60.3762,60.4247,124314.0
2023-11-02 10:20:00,62.24,62.27,62.11,62.2,74235.0,60.415,60.4441,60.2888,60.3762,74235.0
2023-11-02 10:25:00,62.21,62.25,62.16,62.21,38610.0,60.3859,60.4247,60.3374,60.3859,38610.0
2023-11-02 10:30:00,62.21,62.25,62.12,62.25,63875.0,60.3859,60.4247,60.2985,60.4247,63875.0
2023-11-02 10:35:00,62.25,62.37,62.21,62.27,169493.0,60.4247,60.5412,60.3859,60.4441,169493.0
2023-11-02 10:40:00,62.29,62.35,62.19,62.35,53681.0,60.4636,60.5218,60.3665,60.5218,53681.0
2023-11-02 10:45:00,62.35,62.48,62.33,62.46,41007.0,60.5218,60.648,60.5024,60.6286,41007.0
2023-11-02 10:50:00,62.47,62.52,62.41,62.51,33318.0,60.6383,60.6868,60.58,60.6771,33318.0
2023-11-02 10:55:00,62.52,62.75,62.5,62.7,87310.0,60.6868,60.9101,60.6674,60.8615,87310.0
2023-11-02 11:00:00,62.7,62.75,62.64,62.65,59241.0,60.8615,60.9101,60.8033,60.813,59241.0
2023-11-02 11:05:00,62.66,62.7,62.61,62.65,50674.0,60.8227,60.8615,60.7742,60.813,50674.0
2023-11-02 11:10:00,62.67,62.67,62.52,62.58,39404.0,60.8324,60.8324,60.6868,60.7451,39404.0
2023-11-02 11:15:00,62.57,62.67,62.48,62.63,74346.0,60.7353,60.8324,60.648,60.7936,74346.0
2023-11-02 11:20:00,62.63,62.73,62.57,62.72,35023.0,60.7936,60.8907,60.7353,60.8809,35023.0
2023-11-02 11:25:00,62.71,62.78,62.67,62.68,91636.0,60.8712,60.9392,60.8324,60.8421,91636.0
2023-11-02 11:30:00,62.68,62.7,62.6,62.67,37888.0,60.8421,60.8615,60.7645,60.8324,37888.0
2023-11-02 11:35:00,62.67,62.77,62.64,62.77,57096.0,60.8324,60.9295,60.8033,60.9295,57096.0
2023-11-02 11:40:00,62.76,62.79,62.65,62.77,30821.0,60.9198,60.9489,60.813,60.9295,30821.0
2023-11-02 11:45:00,62.77,62.78,62.69,62.74,29303.0,60.9295,60.9392,60.8518,60.9004,29303.0
2023-11-02 11:50:00,62.74,62.79,62.68,62.73,35135.0,60.9004,60.9489,60.8421,60.8907,35135.0
2023-11-02 11:55:00,62.72,62.8,62.7,62.74,33236.0,60.8809,60.9586,60.8615,60.9004,33236.0
2023-11-02 12:00:00,62.73,62.85,62.71,62.79,40638.0,60.8907,61.0071,60.8712,60.9489,40638.0
2023-11-02 12:05:00,62.8,62.84,62.66,62.76,64598.0,60.9586,60.9974,60.8227,60.9198,64598.0
2023-11-02 12:10:00,62.74,62.82,62.71,62.81,55815.0,60.9004,60.978,60.8712,60.9683,55815.0
2023-11-02 12:15:00,62.82,62.87,62.77,62.8,50693.0,60.978,61.0266,60.9295,60.9586,50693.0
2023-11-02 12:20:00,62.8,62.91,62.78,62.82,41058.0,60.9586,61.0654,60.9392,60.978,41058.0
2023-11-02 12:25:00,62.82,62.83,62.7,62.72,44803.0,60.978,60.9877,60.8615,60.8809,44803.0
2023-11-02 12:30:00,62.72,62.86,62.72,62.85,52848.0,60.8809,61.0168,60.8809,61.0071,52848.0
2023-11-02 12:35:00,62.86,62.87,62.79,62.86,39238.0,61.0168,61.0266,60.9489,61.0168,39238.0
2023-11-02 12:40:00,62.84,62.89,62.78,62.79,44292.0,60.9974,61.046,60.9392,60.9489,44292.0
2023-11-02 12:45:00,62.79,62.94,62.78,62.94,60372.0,60.9489,61.0945,60.9392,61.0945,60372.0
2023-11-02 12:50:00,62.95,62.96,62.87,62.9,54522.0,61.1042,61.1139,61.0266,61.0557,54522.0
2023-11-02 12:55:00,62.88,62.93,62.87,62.9,39704.0,61.0363,61.0848,61.0266,61.0557,39704.0
2023-11-02 13:00:00,62.91,62.96,62.91,62.92,38121.0,61.0654,61.1139,61.0654,61.0751,38121.0
2023-11-02 13:05:00,62.93,62.97,62.9,62.95,27216.0,61.0848,61.1236,61.0557,61.1042,27216.0
2023-11-02 13:10:00,62.94,63.04,62.93,63.02,96936.0,61.0945,61.1916,61.0848,61.1722,96936.0
2023-11-02 13:15:00,63.02,63.07,62.99,63.03,48773.0,61.1722,61.2207,61.143,61.1819,48773.0
2023-11-02 13:20:00,63.03,63.13,63.02,63.06,52457.0,61.1819,61.2789,61.1722,61.211,52457.0
2023-11-02 13:25:00,63.06,63.07,63.01,63.01,37616.0,61.211,61.2207,61.1624,61.1624,37616.0
2023-11-02 13:30:00,63.02,63.22,63.01,63.16,162504.0,61.1722,61.3663,61.1624,61.308,162504.0
2023-11-02 13:35:00,63.15,63.15,63.07,63.09,37750.0,61.2983,61.2983,61.2207,61.2401,37750.0
2023-11-02 13:40:00,63.09,63.1,63.05,63.09,38226.0,61.2401,61.2498,61.2013,61.2401,38226.0
2023-11-02 13:45:00,63.08,63.12,63.04,63.12,29458.0,61.2304,61.2692,61.1916,61.2692,29458.0
2023-11-02 13:50:00,63.13,63.17,63.08,63.16,29711.0,61.2789,61.3178,61.2304,61.308,29711.0
2023-11-02 13:55:00,63.16,63.17,63.1,63.16,49618.0,61.308,61.3178,61.2498,61.308,49618.0
2023-11-02 14:00:00,63.16,63.23,63.14,63.23,83577.0,61.308,61.376,61.2886,61.376,83577.0
2023-11-02 14:05:00,63.22,63.23,63.1,63.12,35644.0,61.3663,61.376,61.2498,61.2692,35644.0
2023-11-02 14:10:00,63.12,63.14,62.97,63.01,54224.0,61.2692,61.2886,61.1236,61.1624,54224.0
2023-11-02 14:15:00,62.98,63.04,62.95,62.96,28088.0,61.1333,61.1916,61.1042,61.1139,28088.0
2023-11-02 14:20:00,62.96,62.97,62.89,62.94,34178.0,61.1139,61.1236,61.046,61.0945,34178.0
2023-11-02 14:25:00,62.94,62.99,62.92,62.98,20962.0,61.0945,61.143,61.0751,61.1333,20962.0
2023-11-02 14:30:00,62.98,62.99,62.94,62.97,34734.0,61.1333,61.143,61.0945,61.1236,34734.0
2023-11-02 14:35:00,62.98,63.01,62.96,63.0,23151.0,61.1333,61.1624,61.1139,61.1527,23151.0
2023-11-02 14:40:00,63.0,63.01,62.93,62.94,41503.0,61.1527,61.1624,61.0848,61.0945,41503.0
2023-11-02 14:45:00,62.93,62.93,62.81,62.83,41857.0,61.0848,61.0848,60.9683,60.9877,41857.0
2023-11-02 14:50:00,62.84,62.85,62.73,62.74,45960.0,60.9974,61.0071,60.8907,60.9004,45960.0
2023-11-02 14:55:00,62.74,62.86,62.74,62.83,33167.0,60.9004,61.0168,60.9004,60.9877,33167.0
2023-11-02 15:00:00,62.82,62.92,62.81,62.84,35439.0,60.978,61.0751,60.9683,60.9974,35439.0
2023-11-02 15:05:00,62.85,62.88,62.82,62.84,35721.0,61.0071,61.0363,60.978,60.9974,35721.0
2023-11-02 15:10:00,62.83,62.91,62.8,62.9,50496.0,60.9877,61.0654,60.9586,61.0557,50496.0
2023-11-02 15:15:00,62.9,62.96,62.89,62.95,43358.0,61.0557,61.1139,61.046,61.1042,43358.0
2023-11-02 15:20:00,62.94,62.99,62.92,62.93,27780.0,61.0945,61.143,61.0751,61.0848,27780.0
2023-11-02 15:25:00,62.93,62.99,62.93,62.98,32592.0,61.0848,61.143,61.0848,61.1333,32592.0
2023-11-02 15:30:00,62.99,63.05,62.97,63.02,57895.0,61.143,61.2013,61.1236,61.1722,57895.0
2023-11-02 15:35:00,63.01,63.12,62.97,63.12,70793.0,61.1624,61.2692,61.1236,61.2692,70793.0
2023-11-02 15:40:00,63.11,63.13,63.02,63.07,56657.0,61.2595,61.2789,61.1722,61.2207,56657.0
2023-11-02 15:45:00,63.08,63.16,63.06,63.14,100267.0,61.2304,61.308,61.211,61.2886,100267.0
2023-11-02 15:50:00,63.15,63.22,63.11,63.15,152215.0,61.2983,61.3663,61.2595,61.2983,152215.0
2023-11-02 15:55:00,63.14,63.33,63.09,63.28,562174.0,61.2886,61.4731,61.2401,61.4245,562174.0
2023-11-03 09:30:00,62.97,63.21,62.81,63.05,230154.0,61.1236,61.3566,60.9683,61.2013,230154.0
2023-11-03 09:35:00,63.06,63.35,63.03,63.3,127979.0,61.211,61.4925,61.1819,61.4439,127979.0
2023-11-03 09:40:00,63.32,63.34,63.16,63.17,87838.0,61.4634,61.4828,61.308,61.3178,87838.0
2023-11-03 09:45:00,63.18,63.32,63.04,63.3,117453.0,61.3275,61.4634,61.1916,61.4439,117453.0
2023-11-03 09:50:00,63.3,63.44,63.24,63.38,94902.0,61.4439,61.5798,61.3857,61.5216,94902.0
2023-11-03 09:55:00,63.37,63.44,63.22,63.32,74658.0,61.5119,61.5798,61.3663,61.4634,74658.0
2023-11-03 10:00:00,63.32,63.4,63.14,63.2,68437.0,61.4634,61.541,61.2886,61.3469,68437.0
2023-11-03 10:05:00,63.22,63.26,62.91,62.99,89725.0,61.3663,61.4051,61.0654,61.143,89725.0
2023-11-03 10:10:00,62.97,63.04,62.77,62.8,83160.0,61.1236,61.1916,60.9295,60.9586,83160.0
2023-11-03 10:15:00,62.79,62.82,62.69,62.76,112928.0,60.9489,60.978,60.8518,60.9198,112928.0
2023-11-03 10:20:00,62.77,62.88,62.74,62.84,52637.0,60.9295,61.0363,60.9004,60.9974,52637.0
2023-11-03 10:25:00,62.84,62.86,62.52,62.57,112552.0,60.9974,61.0168,60.6868,60.7353,112552.0
2023-11-03 10:30:00,62.57,62.72,62.49,62.58,89844.0,60.7353,60.8809,60.6577,60.7451,89844.0
2023-11-03 10:35:00,62.58,62.6,62.42,62.57,72538.0,60.7451,60.7645,60.5897,60.7353,72538.0
2023-11-03 10:40:00,62.56,62.64,62.5,62.62,91191.0,60.7256,60.8033,60.6674,60.7839,91191.0
2023-11-03 10:45:00,62.62,62.67,62.46,62.47,82128.0,60.7839,60.8324,60.6286,60.6383,82128.0
2023-11-03 10:50:00,62.49,62.49,62.25,62.26,109882.0,60.6577,60.6577,60.4247,60.4344,109882.0
2023-11-03 10:55:00,62.26,62.37,62.22,62.33,76454.0,60.4344,60.5412,60.3956,60.5024,76454.0
2023-11-03 11:00:00,62.33,62.43,62.21,62.43,75909.0,60.5024,60.5995,60.3859,60.5995,75909.0
2023-11-03 11:05:00,62.43,62.5,62.35,62.49,68167.0,60.5995,60.6674,60.5218,60.6577,68167.0
2023-11-03 11:10:00,62.48,62.52,62.39,62.48,60314.0,60.648,60.6868,60.5606,60.648,60314.0
2023-11-03 11:15:00,62.48,62.57,62.45,62.53,59393.0,60.648,60.7353,60.6189,60.6965,59393.0
2023-11-03 11:20:00,62.54,62.59,62.46,62.58,53976.0,60.7062,60.7548,60.6286,60.7451,53976.0
2023-11-03 11:25:00,62.58,62.61,62.51,62.54,58099.0,60.7451,60.7742,60.6771,60.7062,58099.0
2023-11-03 11:30:00,62.53,62.68,62.52,62.68,68339.0,60.6965,60.8421,60.6868,60.8421,68339.0
2023-11-03 11:35:00,62.68,62.86,62.66,62.81,94681.0,60.8421,61.0168,60.8227,60.9683,94681.0
2023-11-03 11:40:00,62.81,62.93,62.79,62.91,66472.0,60.9683,61.0848,60.9489,61.0654,66472.0
2023-11-03 11:45:00,62.9,62.99,62.86,62.87,63295.0,61.0557,61.143,61.0168,61.0266,63295.0
2023-11-03 11:50:00,62.87,62.97,62.86,62.94,57333.0,61.0266,61.1236,61.0168,61.0945,57333.0
2023-11-03 11:55:00,62.93,62.96,62.82,62.84,34959.0,61.0848,61.1139,60.978,60.9974,34959.0
2023-11-03 12:00:00,62.83,62.93,62.83,62.9,163695.0,60.9877,61.0848,60.9877,61.0557,163695.0
2023-11-03 12:05:00,62.89,62.92,62.86,62.91,67394.0,61.046,61.0751,61.0168,61.0654,67394.0
2023-11-03 12:10:00,62.9,62.95,62.87,62.94,54040.0,61.0557,61.1042,61.0266,61.0945,54040.0
2023-11-03 12:15:00,62.94,63.02,62.91,62.98,145725.0,61.0945,61.1722,61.0654,61.1333,145725.0
2023-11-03 12:20:00,62.99,63.02,62.9,62.97,56219.0,61.143,61.1722,61.0557,61.1236,56219.0
2023-11-03 12:25:00,62.98,62.98,62.83,62.86,34339.0,61.1333,61.1333,60.9877,61.0168,34339.0
2023-11-03 12:30:00,62.86,62.91,62.8,62.91,54851.0,61.0168,61.0654,60.9586,61.0654,54851.0
2023-11-03 12:35:00,62.89,62.94,62.87,62.89,44805.0,61.046,61.0945,61.0266,61.046,44805.0
2023-11-03 12:40:00,62.9,62.91,62.85,62.86,40295.0,61.0557,61.0654,61.0071,61.0168,40295.0
2023-11-03 12:45:00,62.87,62.92,62.8,62.85,88033.0,61.0266,61.0751,60.9586,61.0071,88033.0
2023-11-03 12:50:00,62.85,62.91,62.83,62.89,52754.0,61.0071,61.0654,60.9877,61.046,52754.0
2023-11-03 12:55:00,62.91,62.95,62.88,62.93,28325.0,61.0654,61.1042,61.0363,61.0848,28325.0
2023-11-03 13:00:00,62.93,62.97,62.89,62.97,30610.0,61.0848,61.1236,61.046,61.1236,30610.0
2023-11-03 13:05:00,62.95,62.96,62.87,62.94,46453.0,61.1042,61.1139,61.0266,61.0945,46453.0
2023-11-03 13:10:00,62.91,62.93,62.87,62.88,24120.0,61.0654,61.0848,61.0266,61.0363,24120.0
2023-11-03 13:15:00,62.88,62.9,62.7,62.7,222616.0,61.0363,61.0557,60.8615,60.8615,222616.0
2023-11-03 13:20:00,62.71,62.71,62.64,62.7,47609.0,60.8712,60.8712,60.8033,60.8615,47609.0
2023-11-03 13:25:00,62.7,62.7,62.61,62.66,64505.0,60.8615,60.8615,60.7742,60.8227,64505.0
2023-11-03 13:30:00,62.66,62.72,62.63,62.71,42675.0,60.8227,60.8809,60.7936,60.8712,42675.0
2023-11-03 13:35:00,62.72,62.74,62.68,62.71,49019.0,60.8809,60.9004,60.8421,60.8712,49019.0
2023-11-03 13:40:00,62.71,62.72,62.59,62.65,92006.0,60.8712,60.8809,60.7548,60.813,92006.0
2023-11-03 13:45:00,62.66,62.68,62.58,62.61,91758.0,60.8227,60.8421,60.7451,60.7742,91758.0
2023-11-03 13:50:00,62.61,62.66,62.59,62.6,42348.0,60.7742,60.8227,60.7548,60.7645,42348.0
2023-11-03 13:55:00,62.6,62.67,62.59,62.66,38041.0,60.7645,60.8324,60.7548,60.8227,38041.0
2023-11-03 14:00:00,62.66,62.68,62.62,62.65,36199.0,60.8227,60.8421,60.7839,60.813,36199.0
2023-11-03 14:05:00,62.65,62.66,62.55,62.63,40567.0,60.813,60.8227,60.7159,60.7936,40567.0
2023-11-03 14:10:00,62.63,62.67,62.61,62.64,72590.0,60.7936,60.8324,60.7742,60.8033,72590.0
2023-11-03 14:15:00,62.64,62.67,62.56,62.56,30091.0,60.8033,60.8324,60.7256,60.7256,30091.0
2023-11-03 14:20:00,62.57,62.63,62.55,62.62,69709.0,60.7353,60.7936,60.7159,60.7839,69709.0
2023-11-03 14:25:00,62.62,62.66,62.57,62.6,77712.0,60.7839,60.8227,60.7353,60.7645,77712.0
2023-11-03 14:30:00,62.6,62.66,62.6,62.65,54052.0,60.7645,60.8227,60.7645,60.813,54052.0
2023-11-03 14:35:00,62.65,62.81,62.65,62.79,120204.0,60.813,60.9683,60.813,60.9489,120204.0
2023-11-03 14:40:00,62.79,62.81,62.71,62.73,46246.0,60.9489,60.9683,60.8712,60.8907,46246.0
2023-11-03 14:45:00,62.74,62.78,62.71,62.76,38233.0,60.9004,60.9392,60.8712,60.9198,38233.0
2023-11-03 14:50:00,62.76,62.8,62.73,62.79,50116.0,60.9198,60.9586,60.8907,60.9489,50116.0
2023-11-03 14:55:00,62.79,62.81,62.75,62.77,62919.0,60.9489,60.9683,60.9101,60.9295,62919.0
2023-11-03 15:00:00,62.77,62.78,62.68,62.75,87733.0,60.9295,60.9392,60.8421,60.9101,87733.0
2023-11-03 15:05:00,62.75,62.81,62.72,62.78,82848.0,60.9101,60.9683,60.8809,60.9392,82848.0
2023-11-03 15:10:00,62.78,62.8,62.69,62.8,76095.0,60.9392,60.9586,60.8518,60.9586,76095.0
2023-11-03 15:15:00,62.8,62.8,62.74,62.78,57987.0,60.9586,60.9586,60.9004,60.9392,57987.0
2023-11-03 15:20:00,62.79,62.81,62.76,62.8,50941.0,60.9489,60.9683,60.9198,60.9586,50941.0
2023-11-03 15:25:00,62.8,62.83,62.77,62.8,106236.0,60.9586,60.9877,60.9295,60.9586,106236.0
2023-11-03 15:30:00,62.8,62.81,62.76,62.8,80335.0,60.9586,60.9683,60.9198,60.9586,80335.0
2023-11-03 15:35:00,62.81,62.98,62.8,62.98,165799.0,60.9683,61.1333,60.9586,61.1333,165799.0
2023-11-03 15:40:00,62.98,62.99,62.93,62.95,107810.0,61.1333,61.143,61.0848,61.1042,107810.0
2023-11-03 15:45:00,62.95,62.95,62.86,62.9,112943.0,61.1042,61.1042,61.0168,61.0557,112943.0
2023-11-03 15:50:00,62.89,63.0,62.88,62.97,314755.0,61.046,61.1527,61.0363,61.1236,314755.0
2023-11-03 15:55:00,62.97,63.04,62.95,62.98,527997.0,61.1236,61.1916,61.1042,61.1333,527997.0
2023-11-06 09:30:00,63.3,63.37,63.03,63.29,241283.0,61.4439,61.5119,61.1819,61.4342,241283.0
2023-11-06 09:35:00,63.29,63.37,63.07,63.11,140792.0,61.4342,61.5119,61.2207,61.2595,140792.0
2023-11-06 09:40:00,63.1,63.12,62.75,62.88,149314.0,61.2498,61.2692,60.9101,61.0363,149314.0
2023-11-06 09:45:00,62.87,62.96,62.63,62.65,142541.0,61.0266,61.1139,60.7936,60.813,142541.0
2023-11-06 09:50:00,62.67,62.7,62.45,62.53,143859.0,60.8324,60.8615,60.6189,60.6965,143859.0
2023-11-06 09:55:00,62.52,62.59,62.44,62.59,98336.0,60.6868,60.7548,60.6092,60.7548,98336.0
2023-11-06 10:00:00,62.58,62.8,62.57,62.74,111812.0,60.7451,60.9586,60.7353,60.9004,111812.0
2023-11-06 10:05:00,62.73,62.76,62.58,62.59,97495.0,60.8907,60.9198,60.7451,60.7548,97495.0
2023-11-06 10:10:00,62.6,62.61,62.41,62.5,101975.0,60.7645,60.7742,60.58,60.6674,101975.0
2023-11-06 10:15:00,62.5,62.61,62.44,62.6,68953.0,60.6674,60.7742,60.6092,60.7645,68953.0
2023-11-06 10:20:00,62.6,62.64,62.53,62.56,71996.0,60.7645,60.8033,60.6965,60.7256,71996.0
2023-11-06 10:25:00,62.55,62.68,62.52,62.64,92228.0,60.7159,60.8421,60.6868,60.8033,92228.0
2023-11-06 10:30:00,62.64,62.72,62.61,62.67,59379.0,60.8033,60.8809,60.7742,60.8324,59379.0
2023-11-06 10:35:00,62.68,62.72,62.54,62.57,59452.0,60.8421,60.8809,60.7062,60.7353,59452.0
2023-11-06 10:40:00,62.57,62.59,62.45,62.46,81973.0,60.7353,60.7548,60.6189,60.6286,81973.0
2023-11-06 10:45:00,62.45,62.47,62.4,62.42,57764.0,60.6189,60.6383,60.5703,60.5897,57764.0
2023-11-06 10:50:00,62.42,62.42,62.33,62.37,56726.0,60.5897,60.5897,60.5024,60.5412,56726.0
2023-11-06 10:55:00,62.37,62.37,62.28,62.31,56075.0,60.5412,60.5412,60.4539,60.483,56075.0
2023-11-06 11:00:00,62.3,62.39,62.24,62.31,77953.0,60.4733,60.5606,60.415,60.483,77953.0
2023-11-06 11:05:00,62.32,62.39,62.31,62.33,44398.0,60.4927,60.5606,60.483,60.5024,44398.0
2023-11-06 11:10:00,62.33,62.39,62.27,62.32,54399.0,60.5024,60.5606,60.4441,60.4927,54399.0
2023-11-06 11:15:00,62.32,62.33,62.27,62.29,39641.0,60.4927,60.5024,60.4441,60.4636,39641.0
2023-11-06 11:20:00,62.28,62.3,62.18,62.19,77078.0,60.4539,60.4733,60.3568,60.3665,77078.0
2023-11-06 11:25:00,62.19,62.29,62.16,62.2,69846.0,60.3665,60.4636,60.3374,60.3762,69846.0
2023-11-06 11:30:00,62.2,62.27,62.17,62.21,48145.0,60.3762,60.4441,60.3471,60.3859,48145.0
2023-11-06 11:35:00,62.2,62.24,62.14,62.23,46470.0,60.3762,60.415,60.318,60.4053,46470.0
2023-11-06 11:40:00,62.22,62.23,62.14,62.19,75949.0,60.3956,60.4053,60.318,60.3665,75949.0
2023-11-06 11:45:00,62.2,62.21,62.1,62.15,31984.0,60.3762,60.3859,60.2791,60.3277,31984.0
2023-11-06 11:50:00,62.14,62.17,62.09,62.14,74251.0,60.318,60.3471,60.2694,60.318,74251.0
2023-11-06 11:55:00,62.14,62.25,62.14,62.23,53207.0,60.318,60.4247,60.318,60.4053,53207.0
2023-11-06 12:00:00,62.24,62.34,62.24,62.25,76554.0,60.415,60.5121,60.415,60.4247,76554.0
2023-11-06 12:05:00,62.25,62.25,62.15,62.22,29552.0,60.4247,60.4247,60.3277,60.3956,29552.0
2023-11-06 12:10:00,62.19,62.2,62.16,62.19,25718.0,60.3665,60.3762,60.3374,60.3665,25718.0
2023-11-06 12:15:00,62.19,62.25,62.18,62.24,32818.0,60.3665,60.4247,60.3568,60.415,32818.0
2023-11-06 12:20:00,62.26,62.26,62.14,62.14,30898.0,60.4344,60.4344,60.318,60.318,30898.0
2023-11-06 12:25:00,62.15,62.15,62.05,62.06,52731.0,60.3277,60.3277,60.2306,60.2403,52731.0
2023-11-06 12:30:00,62.06,62.18,62.04,62.17,37607.0,60.2403,60.3568,60.2209,60.3471,37607.0
2023-11-06 12:35:00,62.17,62.18,62.08,62.09,33849.0,60.3471,60.3568,60.2597,60.2694,33849.0
2023-11-06 12:40:00,62.09,62.11,62.03,62.05,28830.0,60.2694,60.2888,60.2112,60.2306,28830.0
2023-11-06 12:45:00,62.06,62.12,62.05,62.1,69234.0,60.2403,60.2985,60.2306,60.2791,69234.0
2023-11-06 12:50:00,62.11,62.12,62.04,62.11,36116.0,60.2888,60.2985,60.2209,60.2888,36116.0
2023-11-06 12:55:00,62.1,62.13,62.04,62.04,29088.0,60.2791,60.3082,60.2209,60.2209,29088.0
2023-11-06 13:00:00,62.03,62.05,61.92,61.95,98098.0,60.2112,60.2306,60.1044,60.1335,98098.0
2023-11-06 13:05:00,61.96,61.98,61.86,61.86,55524.0,60.1432,60.1626,60.0462,60.0462,55524.0
2023-11-06 13:10:00,61.86,61.91,61.84,61.9,54807.0,60.0462,60.0947,60.0268,60.085,54807.0
2023-11-06 13:15:00,61.9,61.93,61.79,61.81,78621.0,60.085,60.1141,59.9782,59.9976,78621.0
2023-11-06 13:20:00,61.81,61.84,61.76,61.81,91307.0,59.9976,60.0268,59.9491,59.9976,91307.0
2023-11-06 13:25:00,61.82,61.89,61.78,61.83,47432.0,60.0073,60.0753,59.9685,60.017,47432.0
2023-11-06 13:30:00,61.83,61.89,61.79,61.89,23254.0,60.017,60.0753,59.9782,60.0753,23254.0
2023-11-06 13:35:00,61.88,61.9,61.83,61.84,31792.0,60.0656,60.085,60.017,60.0268,31792.0
2023-11-06 13:40:00,61.85,61.86,61.78,61.8,43198.0,60.0365,60.0462,59.9685,59.9879,43198.0
2023-11-06 13:45:00,61.8,61.84,61.79,61.8,45732.0,59.9879,60.0268,59.9782,59.9879,45732.0
2023-11-06 13:50:00,61.8,61.81,61.68,61.71,52747.0,59.9879,59.9976,59.8714,59.9006,52747.0
2023-11-06 13:55:00,61.72,61.82,61.7,61.8,37317.0,59.9103,60.0073,59.8909,59.9879,37317.0
2023-11-06 14:00:00,61.8,61.81,61.65,61.72,54587.0,59.9879,59.9976,59.8423,59.9103,54587.0
2023-11-06 14:05:00,61.71,61.71,61.62,61.64,59003.0,59.9006,59.9006,59.8132,59.8326,59003.0
2023-11-06 14:10:00,61.63,61.7,61.58,61.69,60474.0,59.8229,59.8909,59.7744,59.8812,60474.0
2023-11-06 14:15:00,61.69,61.75,61.67,61.75,46363.0,59.8812,59.9394,59.8617,59.9394,46363.0
2023-11-06 14:20:00,61.75,61.79,61.73,61.79,50233.0,59.9394,59.9782,59.92,59.9782,50233.0
2023-11-06 14:25:00,61.79,61.84,61.73,61.84,61881.0,59.9782,60.0268,59.92,60.0268,61881.0
2023-11-06 14:30:00,61.85,61.98,61.84,61.98,100839.0,60.0365,60.1626,60.0268,60.1626,100839.0
2023-11-06 14:35:00,61.98,61.98,61.87,61.96,78670.0,60.1626,60.1626,60.0559,60.1432,78670.0
2023-11-06 14:40:00,61.96,62.02,61.95,61.96,55106.0,60.1432,60.2015,60.1335,60.1432,55106.0
2023-11-06 14:45:00,61.96,61.97,61.92,61.95,36349.0,60.1432,60.1529,60.1044,60.1335,36349.0
2023-11-06 14:50:00,61.94,62.0,61.91,61.98,53789.0,60.1238,60.1821,60.0947,60.1626,53789.0
2023-11-06 14:55:00,61.98,62.0,61.92,61.92,47092.0,60.1626,60.1821,60.1044,60.1044,47092.0
2023-11-06 15:00:00,61.92,61.92,61.84,61.86,46858.0,60.1044,60.1044,60.0268,60.0462,46858.0
2023-11-06 15:05:00,61.85,61.86,61.78,61.8,54644.0,60.0365,60.0462,59.9685,59.9879,54644.0
2023-11-06 15:10:00,61.8,61.9,61.8,61.88,48459.0,59.9879,60.085,59.9879,60.0656,48459.0
2023-11-06 15:15:00,61.88,61.92,61.87,61.91,36171.0,60.0656,60.1044,60.0559,60.0947,36171.0
2023-11-06 15:20:00,61.9,61.91,61.85,61.9,65265.0,60.085,60.0947,60.0365,60.085,65265.0
2023-11-06 15:25:00,61.89,61.9,61.81,61.84,70486.0,60.0753,60.085,59.9976,60.0268,70486.0
2023-11-06 15:30:00,61.84,61.93,61.83,61.92,58005.0,60.0268,60.1141,60.017,60.1044,58005.0
2023-11-06 15:35:00,61.92,61.94,61.88,61.93,95184.0,60.1044,60.1238,60.0656,60.1141,95184.0
2023-11-06 15:40:00,61.93,61.98,61.85,61.86,78725.0,60.1141,60.1626,60.0365,60.0462,78725.0
2023-11-06 15:45:00,61.86,61.91,61.81,61.88,123821.0,60.0462,60.0947,59.9976,60.0656,123821.0
2023-11-06 15:50:00,61.87,61.87,61.76,61.8,224218.0,60.0559,60.0559,59.9491,59.9879,224218.0
2023-11-06 15:55:00,61.79,61.83,61.71,61.75,538519.0,59.9782,60.017,59.9006,59.9394,538519.0
2023-11-07 09:30:00,60.84,61.01,60.37,60.42,448403.0,59.0561,59.2211,58.5999,58.6484,448403.0
2023-11-07 09:35:00,60.44,60.61,60.33,60.38,251051.0,58.6678,58.8328,58.561,58.6096,251051.0
2023-11-07 09:40:00,60.37,60.37,60.1,60.17,287762.0,58.5999,58.5999,58.3378,58.4057,287762.0
2023-11-07 09:45:00,60.18,60.29,60.11,60.13,181711.0,58.4154,58.5222,58.3475,58.3669,181711.0
2023-11-07 09:50:00,60.14,60.25,60.07,60.16,138867.0,58.3766,58.4834,58.3087,58.396,138867.0
2023-11-07 09:55:00,60.18,60.25,60.06,60.12,278715.0,58.4154,58.4834,58.2989,58.3572,278715.0
2023-11-07 10:00:00,60.12,60.31,60.02,60.26,235991.0,58.3572,58.5416,58.2601,58.4931,235991.0
2023-11-07 10:05:00,60.27,60.3,60.15,60.19,106756.0,58.5028,58.5319,58.3863,58.4251,106756.0
2023-11-07 10:10:00,60.19,60.21,60.12,60.18,123345.0,58.4251,58.4445,58.3572,58.4154,123345.0
2023-11-07 10:15:00,60.19,60.19,60.05,60.1,188769.0,58.4251,58.4251,58.2892,58.3378,188769.0
2023-11-07 10:20:00,60.09,60.14,60.05,60.07,114518.0,58.3281,58.3766,58.2892,58.3087,114518.0
2023-11-07 10:25:00,60.07,60.18,60.02,60.16,147180.0,58.3087,58.4154,58.2601,58.396,147180.0
2023-11-07 10:30:00,60.16,60.26,60.1,60.2,139131.0,58.396,58.4931,58.3378,58.4348,139131.0
2023-11-07 10:35:00,60.21,60.24,60.15,60.2,108292.0,58.4445,58.4737,58.3863,58.4348,108292.0
2023-11-07 10:40:00,60.2,60.33,60.13,60.32,117932.0,58.4348,58.561,58.3669,58.5513,117932.0
2023-11-07 10:45:00,60.33,60.44,60.3,60.4,182749.0,58.561,58.6678,58.5319,58.629,182749.0
2023-11-07 10:50:00,60.4,60.4,60.21,60.21,127742.0,58.629,58.629,58.4445,58.4445,127742.0
2023-11-07 10:55:00,60.21,60.38,60.17,60.38,122251.0,58.4445,58.6096,58.4057,58.6096,122251.0
2023-11-07 11:00:00,60.38,60.49,60.34,60.36,127944.0,58.6096,58.7163,58.5707,58.5901,127944.0
2023-11-07 11:05:00,60.37,60.37,60.24,60.24,89487.0,58.5999,58.5999,58.4737,58.4737,89487.0
2023-11-07 11:10:00,60.23,60.33,60.2,60.33,72718.0,58.464,58.561,58.4348,58.561,72718.0
2023-11-07 11:15:00,60.33,60.37,60.22,60.23,105185.0,58.561,58.5999,58.4543,58.464,105185.0
2023-11-07 11:20:00,60.23,60.29,60.22,60.23,56589.0,58.464,58.5222,58.4543,58.464,56589.0
2023-11-07 11:25:00,60.22,60.28,60.16,60.19,138825.0,58.4543,58.5125,58.396,58.4251,138825.0
2023-11-07 11:30:00,60.2,60.29,60.18,60.23,87215.0,58.4348,58.5222,58.4154,58.464,87215.0
2023-11-07 11:35:00,60.23,60.25,60.18,60.21,72540.0,58.464,58.4834,58.4154,58.4445,72540.0
2023-11-07 11:40:00,60.22,60.3,60.2,60.3,121046.0,58.4543,58.5319,58.4348,58.5319,121046.0
2023-11-07 11:45:00,60.3,60.34,60.26,60.3,73685.0,58.5319,58.5707,58.4931,58.5319,73685.0
2023-11-07 11:50:00,60.3,60.3,60.14,60.18,94835.0,58.5319,58.5319,58.3766,58.4154,94835.0
2023-11-07 11:55:00,60.18,60.23,60.16,60.21,62519.0,58.4154,58.464,58.396,58.4445,62519.0
2023-11-07 12:00:00,60.2,60.22,60.16,60.18,52465.0,58.4348,58.4543,58.396,58.4154,52465.0
2023-11-07 12:05:00,60.18,60.21,60.13,60.16,56844.0,58.4154,58.4445,58.3669,58.396,56844.0
2023-11-07 12:10:00,60.17,60.21,60.14,60.19,37556.0,58.4057,58.4445,58.3766,58.4251,37556.0
2023-11-07 12:15:00,60.19,60.23,60.18,60.21,65358.0,58.4251,58.464,58.4154,58.4445,65358.0
2023-11-07 12:20:00,60.2,60.23,60.18,60.23,44714.0,58.4348,58.464,58.4154,58.464,44714.0
2023-11-07 12:25:00,60.22,60.34,60.21,60.27,97487.0,58.4543,58.5707,58.4445,58.5028,97487.0
2023-11-07 12:30:00,60.26,60.26,60.16,60.2,52502.0,58.4931,58.4931,58.396,58.4348,52502.0
2023-11-07 12:35:00,60.2,60.21,60.14,60.19,46222.0,58.4348,58.4445,58.3766,58.4251,46222.0
2023-11-07 12:40:00,60.19,60.22,60.15,60.19,35891.0,58.4251,58.4543,58.3863,58.4251,35891.0
2023-11-07 12:45:00,60.18,60.27,60.16,60.22,48949.0,58.4154,58.5028,58.396,58.4543,48949.0
2023-11-07 12:50:00,60.21,60.26,60.16,60.25,69684.0,58.4445,58.4931,58.396,58.4834,69684.0
2023-11-07 12:55:00,60.25,60.26,60.19,60.26,58862.0,58.4834,58.4931,58.4251,58.4931,58862.0
2023-11-07 13:00:00,60.26,60.28,60.23,60.24,60698.0,58.4931,58.5125,58.464,58.4737,60698.0
2023-11-07 13:05:00,60.25,60.3,60.24,60.28,37475.0,58.4834,58.5319,58.4737,58.5125,37475.0
2023-11-07 13:10:00,60.28,60.41,60.27,60.36,201420.0,58.5125,58.6387,58.5028,58.5901,201420.0
2023-11-07 13:15:00,60.37,60.5,60.35,60.48,99773.0,58.5999,58.726,58.5804,58.7066,99773.0
2023-11-07 13:20:00,60.48,60.5,60.37,60.45,75581.0,58.7066,58.726,58.5999,58.6775,75581.0
2023-11-07 13:25:00,60.45,60.49,60.42,60.45,89219.0,58.6775,58.7163,58.6484,58.6775,89219.0
2023-11-07 13:30:00,60.44,60.46,60.39,60.43,87500.0,58.6678,58.6872,58.6193,58.6581,87500.0
2023-11-07 13:35:00,60.42,60.5,60.39,60.47,88217.0,58.6484,58.726,58.6193,58.6969,88217.0
2023-11-07 13:40:00,60.48,60.55,60.46,60.48,76587.0,58.7066,58.7746,58.6872,58.7066,76587.0
2023-11-07 13:45:00,60.48,60.56,60.48,60.55,65045.0,58.7066,58.7843,58.7066,58.7746,65045.0
2023-11-07 13:50:00,60.56,60.57,60.47,60.5,73632.0,58.7843,58.794,58.6969,58.726,73632.0
2023-11-07 13:55:00,60.5,60.52,60.45,60.49,68375.0,58.726,58.7455,58.6775,58.7163,68375.0
2023-11-07 14:00:00,60.51,60.54,60.45,60.52,69324.0,58.7357,58.7649,58.6775,58.7455,69324.0
2023-11-07 14:05:00,60.51,60.52,60.42,60.44,160245.0,58.7357,58.7455,58.6484,58.6678,160245.0
2023-11-07 14:10:00,60.44,60.52,60.43,60.5,89002.0,58.6678,58.7455,58.6581,58.726,89002.0
2023-11-07 14:15:00,60.49,60.56,60.48,60.55,74359.0,58.7163,58.7843,58.7066,58.7746,74359.0
2023-11-07 14:20:00,60.55,60.65,60.51,60.52,141129.0,58.7746,58.8716,58.7357,58.7455,141129.0
2023-11-07 14:25:00,60.52,60.53,60.45,60.48,59335.0,58.7455,58.7552,58.6775,58.7066,59335.0
2023-11-07 14:30:00,60.48,60.51,60.47,60.51,40170.0,58.7066,58.7357,58.6969,58.7357,40170.0
2023-11-07 14:35:00,60.51,60.51,60.45,60.46,63369.0,58.7357,58.7357,58.6775,58.6872,63369.0
2023-11-07 14:40:00,60.45,60.47,60.35,60.37,398233.0,58.6775,58.6969,58.5804,58.5999,398233.0
2023-11-07 14:45:00,60.37,60.38,60.3,60.31,108928.0,58.5999,58.6096,58.5319,58.5416,108928.0
2023-11-07 14:50:00,60.32,60.32,60.24,60.25,103118.0,58.5513,58.5513,58.4737,58.4834,103118.0
2023-11-07 14:55:00,60.25,60.26,60.2,60.23,117957.0,58.4834,58.4931,58.4348,58.464,117957.0
2023-11-07 15:00:00,60.22,60.29,60.19,60.24,121233.0,58.4543,58.5222,58.4251,58.4737,121233.0
2023-11-07 15:05:00,60.25,60.28,60.15,60.17,71122.0,58.4834,58.5125,58.3863,58.4057,71122.0
2023-11-07 15:10:00,60.17,60.18,60.12,60.18,97386.0,58.4057,58.4154,58.3572,58.4154,97386.0
2023-11-07 15:15:00,60.18,60.19,60.12,60.17,89739.0,58.4154,58.4251,58.3572,58.4057,89739.0
2023-11-07 15:20:00,60.16,60.23,60.1,60.19,118112.0,58.396,58.464,58.3378,58.4251,118112.0
2023-11-07 15:25:00,60.19,60.25,60.17,60.22,107392.0,58.4251,58.4834,58.4057,58.4543,107392.0
2023-11-07 15:30:00,60.23,60.27,60.19,60.2,108459.0,58.464,58.5028,58.4251,58.4348,108459.0
2023-11-07 15:35:00,60.2,60.28,60.18,60.25,111838.0,58.4348,58.5125,58.4154,58.4834,111838.0
2023-11-07 15:40:00,60.25,60.28,60.19,60.26,115237.0,58.4834,58.5125,58.4251,58.4931,115237.0
2023-11-07 15:45:00,60.26,60.32,60.25,60.27,160009.0,58.4931,58.5513,58.4834,58.5028,160009.0
2023-11-07 15:50:00,60.26,60.32,60.11,60.12,392212.0,58.4931,58.5513,58.3475,58.3572,392212.0
2023-11-07 15:55:00,60.12,60.21,60.12,60.21,737548.0,58.3572,58.4445,58.3572,58.4445,737548.0
2023-11-08 09:30:00,61.06,61.92,61.0,61.67,602056.0,59.2696,60.1044,59.2114,59.8617,602056.0
2023-11-08 09:35:00,61.67,62.17,61.47,62.06,424085.0,59.8617,60.3471,59.6676,60.2403,424085.0
2023-11-08 09:40:00,62.05,62.19,61.63,62.17,299648.0,60.2306,60.3665,59.8229,60.3471,299648.0
2023-11-08 09:45:00,62.17,62.22,61.87,62.2,234270.0,60.3471,60.3956,60.0559,60.3762,234270.0
2023-11-08 09:50:00,62.19,62.27,61.9,62.23,249491.0,60.3665,60.4441,60.085,60.4053,249491.0
2023-11-08 09:55:00,62.22,62.26,61.71,61.74,249221.0,60.3956,60.4344,59.9006,59.9297,249221.0
2023-11-08 10:00:00,61.74,61.86,61.45,61.5,171714.0,59.9297,60.0462,59.6482,59.6967,171714.0
2023-11-08 10:05:00,61.48,61.51,61.18,61.25,163786.0,59.6773,59.7064,59.3861,59.4541,163786.0
2023-11-08 10:10:00,61.23,61.38,61.07,61.1,173212.0,59.4346,59.5802,59.2793,59.3084,173212.0
2023-11-08 10:15:00,61.09,61.29,60.91,61.28,240955.0,59.2987,59.4929,59.124,59.4832,240955.0
2023-11-08 10:20:00,61.27,61.3,61.18,61.19,126769.0,59.4735,59.5026,59.3861,59.3958,126769.0
2023-11-08 10:25:00,61.19,61.44,61.15,61.41,93427.0,59.3958,59.6385,59.357,59.6094,93427.0
2023-11-08 10:30:00,61.4,61.47,61.32,61.41,110272.0,59.5997,59.6676,59.522,59.6094,110272.0
2023-11-08 10:35:00,61.42,61.62,61.39,61.59,110957.0,59.6191,59.8132,59.5899,59.7841,110957.0
2023-11-08 10:40:00,61.57,61.65,61.55,61.57,105242.0,59.7647,59.8423,59.7453,59.7647,105242.0
2023-11-08 10:45:00,61.58,61.62,61.42,61.5,113026.0,59.7744,59.8132,59.6191,59.6967,113026.0
2023-11-08 10:50:00,61.49,61.51,61.39,61.39,78021.0,59.687,59.7064,59.5899,59.5899,78021.0
2023-11-08 10:55:00,61.4,61.5,61.37,61.41,81238.0,59.5997,59.6967,59.5705,59.6094,81238.0
2023-11-08 11:00:00,61.41,61.66,61.41,61.6,92274.0,59.6094,59.852,59.6094,59.7938,92274.0
2023-11-08 11:05:00,61.62,61.65,61.42,61.48,58167.0,59.8132,59.8423,59.6191,59.6773,58167.0
2023-11-08 11:10:00,61.48,61.64,61.4,61.63,47245.0,59.6773,59.8326,59.5997,59.8229,47245.0
2023-11-08 11:15:00,61.62,61.83,61.57,61.77,127079.0,59.8132,60.017,59.7647,59.9588,127079.0
2023-11-08 11:20:00,61.76,61.81,61.67,61.77,88071.0,59.9491,59.9976,59.8617,59.9588,88071.0
2023-11-08 11:25:00,61.76,61.77,61.66,61.72,93970.0,59.9491,59.9588,59.852,59.9103,93970.0
2023-11-08 11:30:00,61.72,61.84,61.66,61.82,91748.0,59.9103,60.0268,59.852,60.0073,91748.0
2023-11-08 11:35:00,61.83,61.89,61.81,61.85,67107.0,60.017,60.0753,59.9976,60.0365,67107.0
2023-11-08 11:40:00,61.87,61.9,61.75,61.75,50451.0,60.0559,60.085,59.9394,59.9394,50451.0
2023-11-08 11:45:00,61.75,61.75,61.63,61.68,53759.0,59.9394,59.9394,59.8229,59.8714,53759.0
2023-11-08 11:50:00,61.67,61.69,61.58,61.62,109050.0,59.8617,59.8812,59.7744,59.8132,109050.0
2023-11-08 11:55:00,61.6,61.61,61.48,61.55,49638.0,59.7938,59.8035,59.6773,59.7453,49638.0
2023-11-08 12:00:00,61.56,61.58,61.48,61.54,68065.0,59.755,59.7744,59.6773,59.7355,68065.0
2023-11-08 12:05:00,61.54,61.54,61.4,61.48,63746.0,59.7355,59.7355,59.5997,59.6773,63746.0
2023-11-08 12:10:00,61.49,61.5,61.42,61.46,148526.0,59.687,59.6967,59.6191,59.6579,148526.0
2023-11-08 12:15:00,61.44,61.48,61.38,61.44,75868.0,59.6385,59.6773,59.5802,59.6385,75868.0
2023-11-08 12:20:00,61.45,61.66,61.44,61.63,80793.0,59.6482,59.852,59.6385,59.8229,80793.0
2023-11-08 12:25:00,61.62,61.74,61.61,61.69,49065.0,59.8132,59.9297,59.8035,59.8812,49065.0
2023-11-08 12:30:00,61.68,61.68,61.38,61.38,56188.0,59.8714,59.8714,59.5802,59.5802,56188.0
2023-11-08 12:35:00,61.38,61.43,61.22,61.36,66501.0,59.5802,59.6288,59.4249,59.5608,66501.0
2023-11-08 12:40:00,61.35,61.45,61.31,61.42,66569.0,59.5511,59.6482,59.5123,59.6191,66569.0
2023-11-08 12:45:00,61.41,61.45,61.33,61.4,53434.0,59.6094,59.6482,59.5317,59.5997,53434.0
2023-11-08 12:50:00,61.4,61.4,61.25,61.27,44252.0,59.5997,59.5997,59.4541,59.4735,44252.0
2023-11-08 12:55:00,61.26,61.32,61.22,61.31,41468.0,59.4638,59.522,59.4249,59.5123,41468.0
2023-11-08 13:00:00,61.3,61.45,61.28,61.42,43375.0,59.5026,59.6482,59.4832,59.6191,43375.0
2023-11-08 13:05:00,61.43,61.47,61.4,61.46,52904.0,59.6288,59.6676,59.5997,59.6579,52904.0
2023-11-08 13:10:00,61.45,61.48,61.39,61.41,33206.0,59.6482,59.6773,59.5899,59.6094,33206.0
2023-11-08 13:15:00,61.41,61.48,61.36,61.39,44910.0,59.6094,59.6773,59.5608,59.5899,44910.0
2023-11-08 13:20:00,61.37,61.42,61.34,61.41,49235.0,59.5705,59.6191,59.5414,59.6094,49235.0
2023-11-08 13:25:00,61.4,61.44,61.33,61.42,38720.0,59.5997,59.6385,59.5317,59.6191,38720.0
2023-11-08 13:30:00,61.43,61.47,61.37,61.45,51860.0,59.6288,59.6676,59.5705,59.6482,51860.0
2023-11-08 13:35:00,61.45,61.61,61.43,61.55,55768.0,59.6482,59.8035,59.6288,59.7453,55768.0
2023-11-08 13:40:00,61.55,61.65,61.54,61.58,49103.0,59.7453,59.8423,59.7355,59.7744,49103.0
2023-11-08 13:45:00,61.59,61.59,61.46,61.49,88451.0,59.7841,59.7841,59.6579,59.687,88451.0
2023-11-08 13:50:00,61.48,61.57,61.47,61.56,29410.0,59.6773,59.7647,59.6676,59.755,29410.0
2023-11-08 13:55:00,61.55,61.61,61.55,61.61,46765.0,59.7453,59.8035,59.7453,59.8035,46765.0
2023-11-08 14:00:00,61.61,61.69,61.57,61.68,62083.0,59.8035,59.8812,59.7647,59.8714,62083.0
2023-11-08 14:05:00,61.68,61.75,61.67,61.7,43275.0,59.8714,59.9394,59.8617,59.8909,43275.0
2023-11-08 14:10:00,61.71,61.76,61.67,61.7,44057.0,59.9006,59.9491,59.8617,59.8909,44057.0
2023-11-08 14:15:00,61.7,61.7,61.52,61.59,36808.0,59.8909,59.8909,59.7161,59.7841,36808.0
2023-11-08 14:20:00,61.58,61.59,61.52,61.53,46847.0,59.7744,59.7841,59.7161,59.7258,46847.0
2023-11-08 14:25:00,61.53,61.65,61.51,61.62,52466.0,59.7258,59.8423,59.7064,59.8132,52466.0
2023-11-08 14:30:00,61.62,61.62,61.51,61.55,92014.0,59.8132,59.8132,59.7064,59.7453,92014.0
2023-11-08 14:35:00,61.55,61.57,61.48,61.53,37516.0,59.7453,59.7647,59.6773,59.7258,37516.0
2023-11-08 14:40:00,61.53,61.55,61.46,61.48,42612.0,59.7258,59.7453,59.6579,59.6773,42612.0
2023-11-08 14:45:00,61.48,61.55,61.46,61.53,35901.0,59.6773,59.7453,59.6579,59.7258,35901.0
2023-11-08 14:50:00,61.54,61.54,61.43,61.51,48852.0,59.7355,59.7355,59.6288,59.7064,48852.0
2023-11-08 14:55:00,61.51,61.52,61.45,61.48,54213.0,59.7064,59.7161,59.6482,59.6773,54213.0
2023-11-08 15:00:00,61.48,61.49,61.43,61.47,51834.0,59.6773,59.687,59.6288,59.6676,51834.0
2023-11-08 15:05:00,61.47,61.51,61.33,61.33,78002.0,59.6676,59.7064,59.5317,59.5317,78002.0
2023-11-08 15:10:00,61.35,61.35,61.28,61.33,63402.0,59.5511,59.5511,59.4832,59.5317,63402.0
2023-11-08 15:15:00,61.33,61.4,61.31,61.36,63466.0,59.5317,59.5997,59.5123,59.5608,63466.0
2023-11-08 15:20:00,61.36,61.37,61.22,61.24,153760.0,59.5608,59.5705,59.4249,59.4443,153760.0
2023-11-08 15:25:00,61.25,61.3,61.19,61.27,70698.0,59.4541,59.5026,59.3958,59.4735,70698.0
2023-11-08 15:30:00,61.27,61.3,61.23,61.27,83793.0,59.4735,59.5026,59.4346,59.4735,83793.0
2023-11-08 15:35:00,61.28,61.35,61.21,61.23,146257.0,59.4832,59.5511,59.4152,59.4346,146257.0
2023-11-08 15:40:00,61.24,61.29,61.18,61.22,145689.0,59.4443,59.4929,59.3861,59.4249,145689.0
2023-11-08 15:45:00,61.23,61.27,61.17,61.19,204177.0,59.4346,59.4735,59.3764,59.3958,204177.0
2023-11-08 15:50:00,61.2,61.29,61.19,61.23,304596.0,59.4055,59.4929,59.3958,59.4346,304596.0
2023-11-08 15:55:00,61.23,61.26,61.12,61.16,531565.0,59.4346,59.4638,59.3279,59.3667,531565.0
2023-11-09 09:30:00,61.52,61.74,61.47,61.71,199161.0,59.7161,59.9297,59.6676,59.9006,199161.0
2023-11-09 09:35:00,61.73,61.77,61.49,61.71,96328.0,59.92,59.9588,59.687,59.9006,96328.0
2023-11-09 09:40:00,61.7,61.9,61.66,61.67,100779.0,59.8909,60.085,59.852,59.8617,100779.0
2023-11-09 09:45:00,61.68,61.74,61.37,61.47,64606.0,59.8714,59.9297,59.5705,59.6676,64606.0
2023-11-09 09:50:00,61.47,61.58,61.38,61.38,72345.0,59.6676,59.7744,59.5802,59.5802,72345.0
2023-11-09 09:55:00,61.4,61.49,61.29,61.43,67587.0,59.5997,59.687,59.4929,59.6288,67587.0
2023-11-09 10:00:00,61.42,61.45,61.23,61.23,79899.0,59.6191,59.6482,59.4346,59.4346,79899.0
2023-11-09 10:05:00,61.25,61.26,61.15,61.16,101263.0,59.4541,59.4638,59.357,59.3667,101263.0
2023-11-09 10:10:00,61.15,61.16,61.07,61.15,103460.0,59.357,59.3667,59.2793,59.357,103460.0
2023-11-09 10:15:00,61.15,61.29,61.11,61.19,72090.0,59.357,59.4929,59.3182,59.3958,72090.0
2023-11-09 10:20:00,61.19,61.19,61.09,61.18,41861.0,59.3958,59.3958,59.2987,59.3861,41861.0
2023-11-09 10:25:00,61.17,61.29,61.16,61.27,88095.0,59.3764,59.4929,59.3667,59.4735,88095.0
2023-11-09 10:30:00,61.27,61.39,61.23,61.3,86490.0,59.4735,59.5899,59.4346,59.5026,86490.0
2023-11-09 10:35:00,61.31,61.32,61.12,61.13,219877.0,59.5123,59.522,59.3279,59.3376,219877.0
2023-11-09 10:40:00,61.13,61.32,61.13,61.27,78092.0,59.3376,59.522,59.3376,59.4735,78092.0
2023-11-09 10:45:00,61.27,61.37,61.23,61.33,101611.0,59.4735,59.5705,59.4346,59.5317,101611.0
2023-11-09 10:50:00,61.33,61.5,61.31,61.35,66360.0,59.5317,59.6967,59.5123,59.5511,66360.0
2023-11-09 10:55:00,61.34,61.36,61.24,61.35,53972.0,59.5414,59.5608,59.4443,59.5511,53972.0
2023-11-09 11:00:00,61.34,61.38,61.32,61.34,56548.0,59.5414,59.5802,59.522,59.5414,56548.0
2023-11-09 11:05:00,61.35,61.35,61.2,61.21,44709.0,59.5511,59.5511,59.4055,59.4152,44709.0
2023-11-09 11:10:00,61.22,61.26,61.05,61.07,69148.0,59.4249,59.4638,59.2599,59.2793,69148.0
2023-11-09 11:15:00,61.08,61.2,61.04,61.18,109364.0,59.289,59.4055,59.2502,59.3861,109364.0
2023-11-09 11:20:00,61.19,61.21,61.0,61.02,78923.0,59.3958,59.4152,59.2114,59.2308,78923.0
2023-11-09 11:25:00,61.02,61.15,61.0,61.1,45978.0,59.2308,59.357,59.2114,59.3084,45978.0
2023-11-09 11:30:00,61.11,61.16,61.02,61.05,59057.0,59.3182,59.3667,59.2308,59.2599,59057.0
2023-11-09 11:35:00,61.03,61.06,60.91,60.95,57861.0,59.2405,59.2696,59.124,59.1628,57861.0
2023-11-09 11:40:00,60.95,60.99,60.92,60.93,46581.0,59.1628,59.2017,59.1337,59.1434,46581.0
2023-11-09 11:45:00,60.93,60.96,60.9,60.92,38947.0,59.1434,59.1726,59.1143,59.1337,38947.0
2023-11-09 11:50:00,60.91,60.92,60.77,60.84,64969.0,59.124,59.1337,58.9881,59.0561,64969.0
2023-11-09 11:55:00,60.85,60.91,60.8,60.81,36503.0,59.0658,59.124,59.0172,59.027,36503.0
2023-11-09 12:00:00,60.82,60.91,60.8,60.91,22280.0,59.0367,59.124,59.0172,59.124,22280.0
2023-11-09 12:05:00,60.91,60.94,60.87,60.89,35851.0,59.124,59.1531,59.0852,59.1046,35851.0
2023-11-09 12:10:00,60.89,60.91,60.78,60.89,36957.0,59.1046,59.124,58.9978,59.1046,36957.0
2023-11-09 12:15:00,60.89,61.02,60.89,60.99,39261.0,59.1046,59.2308,59.1046,59.2017,39261.0
2023-11-09 12:20:00,61.0,61.04,60.97,60.99,41591.0,59.2114,59.2502,59.1823,59.2017,41591.0
2023-11-09 12:25:00,60.99,61.03,60.96,61.02,45180.0,59.2017,59.2405,59.1726,59.2308,45180.0
2023-11-09 12:30:00,61.02,61.14,61.02,61.12,42279.0,59.2308,59.3473,59.2308,59.3279,42279.0
2023-11-09 12:35:00,61.12,61.12,60.97,60.99,60492.0,59.3279,59.3279,59.1823,59.2017,60492.0
2023-11-09 12:40:00,61.0,61.02,60.94,60.96,33435.0,59.2114,59.2308,59.1531,59.1726,33435.0
2023-11-09 12:45:00,60.96,61.02,60.92,60.95,32401.0,59.1726,59.2308,59.1337,59.1628,32401.0
2023-11-09 12:50:00,60.94,61.04,60.92,61.01,35041.0,59.1531,59.2502,59.1337,59.2211,35041.0
2023-11-09 12:55:00,61.01,61.07,61.0,61.07,24983.0,59.2211,59.2793,59.2114,59.2793,24983.0
2023-11-09 13:00:00,61.07,61.1,60.94,61.02,50680.0,59.2793,59.3084,59.1531,59.2308,50680.0
2023-11-09 13:05:00,61.03,61.07,60.85,60.89,42096.0,59.2405,59.2793,59.0658,59.1046,42096.0
2023-11-09 13:10:00,60.88,61.1,60.87,61.1,53903.0,59.0949,59.3084,59.0852,59.3084,53903.0
2023-11-09 13:15:00,61.09,61.1,60.93,60.93,35652.0,59.2987,59.3084,59.1434,59.1434,35652.0
2023-11-09 13:20:00,60.93,60.99,60.89,60.95,49668.0,59.1434,59.2017,59.1046,59.1628,49668.0
2023-11-09 13:25:00,60.95,60.98,60.87,60.87,39462.0,59.1628,59.192,59.0852,59.0852,39462.0
2023-11-09 13:30:00,60.86,60.87,60.8,60.81,31120.0,59.0755,59.0852,59.0172,59.027,31120.0
2023-11-09 13:35:00,60.82,60.9,60.79,60.86,57421.0,59.0367,59.1143,59.0075,59.0755,57421.0
2023-11-09 13:40:00,60.86,60.88,60.74,60.77,48232.0,59.0755,59.0949,58.959,58.9881,48232.0
2023-11-09 13:45:00,60.77,60.82,60.76,60.81,25264.0,58.9881,59.0367,58.9784,59.027,25264.0
2023-11-09 13:50:00,60.81,60.85,60.77,60.79,23643.0,59.027,59.0658,58.9881,59.0075,23643.0
2023-11-09 13:55:00,60.79,60.84,60.7,60.77,48085.0,59.0075,59.0561,58.9202,58.9881,48085.0
2023-11-09 14:00:00,60.77,60.82,60.7,60.8,40413.0,58.9881,59.0367,58.9202,59.0172,40413.0
2023-11-09 14:05:00,60.8,60.83,60.73,60.8,48793.0,59.0172,59.0464,58.9493,59.0172,48793.0
2023-11-09 14:10:00,60.8,60.81,60.73,60.76,64791.0,59.0172,59.027,58.9493,58.9784,64791.0
2023-11-09 14:15:00,60.75,60.79,60.7,60.79,49355.0,58.9687,59.0075,58.9202,59.0075,49355.0
2023-11-09 14:20:00,60.8,60.94,60.79,60.91,34216.0,59.0172,59.1531,59.0075,59.124,34216.0
2023-11-09 14:25:00,60.9,60.95,60.81,60.82,42926.0,59.1143,59.1628,59.027,59.0367,42926.0
2023-11-09 14:30:00,60.81,60.83,60.76,60.77,29531.0,59.027,59.0464,58.9784,58.9881,29531.0
2023-11-09 14:35:00,60.77,60.79,60.68,60.71,37324.0,58.9881,59.0075,58.9008,58.9299,37324.0
2023-11-09 14:40:00,60.72,60.72,60.64,60.66,72718.0,58.9396,58.9396,58.8619,58.8814,72718.0
2023-11-09 14:45:00,60.66,60.75,60.64,60.73,51380.0,58.8814,58.9687,58.8619,58.9493,51380.0
2023-11-09 14:50:00,60.74,60.75,60.62,60.64,60974.0,58.959,58.9687,58.8425,58.8619,60974.0
2023-11-09 14:55:00,60.63,60.7,60.62,60.7,37897.0,58.8522,58.9202,58.8425,58.9202,37897.0
2023-11-09 15:00:00,60.69,60.79,60.68,60.78,39438.0,58.9105,59.0075,58.9008,58.9978,39438.0
2023-11-09 15:05:00,60.77,60.84,60.77,60.83,48830.0,58.9881,59.0561,58.9881,59.0464,48830.0
2023-11-09 15:10:00,60.83,60.84,60.75,60.79,46575.0,59.0464,59.0561,58.9687,59.0075,46575.0
2023-11-09 15:15:00,60.8,60.8,60.64,60.69,44656.0,59.0172,59.0172,58.8619,58.9105,44656.0
2023-11-09 15:20:00,60.68,60.75,60.65,60.72,60230.0,58.9008,58.9687,58.8716,58.9396,60230.0
2023-11-09 15:25:00,60.71,60.77,60.69,60.72,41034.0,58.9299,58.9881,58.9105,58.9396,41034.0
2023-11-09 15:30:00,60.72,60.75,60.67,60.7,73187.0,58.9396,58.9687,58.8911,58.9202,73187.0
2023-11-09 15:35:00,60.7,60.75,60.67,60.71,55709.0,58.9202,58.9687,58.8911,58.9299,55709.0
2023-11-09 15:40:00,60.71,60.74,60.66,60.67,65335.0,58.9299,58.959,58.8814,58.8911,65335.0
2023-11-09 15:45:00,60.67,60.77,60.66,60.74,91054.0,58.8911,58.9881,58.8814,58.959,91054.0
2023-11-09 15:50:00,60.74,60.77,60.64,60.67,179911.0,58.959,58.9881,58.8619,58.8911,179911.0
2023-11-09 15:55:00,60.67,60.7,60.56,60.59,449187.0,58.8911,58.9202,58.7843,58.8134,449187.0
2023-11-10 09:30:00,61.1,61.23,60.92,61.0,238972.0,59.3084,59.4346,59.1337,59.2114,238972.0
2023-11-10 09:35:00,61.0,61.02,60.66,60.81,145801.0,59.2114,59.2308,58.8814,59.027,145801.0
2023-11-10 09:40:00,60.81,60.87,60.56,60.67,148570.0,59.027,59.0852,58.7843,58.8911,148570.0
2023-11-10 09:45:00,60.67,60.88,60.63,60.65,113450.0,58.8911,59.0949,58.8522,58.8716,113450.0
2023-11-10 09:50:00,60.65,60.7,60.56,60.61,116643.0,58.8716,58.9202,58.7843,58.8328,116643.0
2023-11-10 09:55:00,60.6,60.6,60.49,60.58,184223.0,58.8231,58.8231,58.7163,58.8037,184223.0
2023-11-10 10:00:00,60.55,60.77,60.49,60.71,94003.0,58.7746,58.9881,58.7163,58.9299,94003.0
2023-11-10 10:05:00,60.7,60.77,60.67,60.67,67314.0,58.9202,58.9881,58.8911,58.8911,67314.0
2023-11-10 10:10:00,60.67,60.68,60.51,60.55,96444.0,58.8911,58.9008,58.7357,58.7746,96444.0
2023-11-10 10:15:00,60.54,60.55,60.5,60.53,73296.0,58.7649,58.7746,58.726,58.7552,73296.0
2023-11-10 10:20:00,60.54,60.7,60.53,60.66,59138.0,58.7649,58.9202,58.7552,58.8814,59138.0
2023-11-10 10:25:00,60.67,60.73,60.65,60.68,86781.0,58.8911,58.9493,58.8716,58.9008,86781.0
2023-11-10 10:30:00,60.68,60.72,60.56,60.58,56793.0,58.9008,58.9396,58.7843,58.8037,56793.0
2023-11-10 10:35:00,60.59,60.62,60.53,60.53,39064.0,58.8134,58.8425,58.7552,58.7552,39064.0
2023-11-10 10:40:00,60.52,60.54,60.39,60.42,174194.0,58.7455,58.7649,58.6193,58.6484,174194.0
2023-11-10 10:45:00,60.41,60.43,60.3,60.4,117665.0,58.6387,58.6581,58.5319,58.629,117665.0
2023-11-10 10:50:00,60.38,60.39,60.22,60.23,81548.0,58.6096,58.6193,58.4543,58.464,81548.0
2023-11-10 10:55:00,60.23,60.32,60.17,60.31,98391.0,58.464,58.5513,58.4057,58.5416,98391.0
2023-11-10 11:00:00,60.3,60.39,60.29,60.37,93499.0,58.5319,58.6193,58.5222,58.5999,93499.0
2023-11-10 11:05:00,60.37,60.49,60.36,60.44,60239.0,58.5999,58.7163,58.5901,58.6678,60239.0
2023-11-10 11:10:00,60.45,60.47,60.4,60.41,47429.0,58.6775,58.6969,58.629,58.6387,47429.0
2023-11-10 11:15:00,60.41,60.46,60.35,60.38,30634.0,58.6387,58.6872,58.5804,58.6096,30634.0
2023-11-10 11:20:00,60.36,60.39,60.29,60.36,37722.0,58.5901,58.6193,58.5222,58.5901,37722.0
2023-11-10 11:25:00,60.37,60.44,60.34,60.42,51051.0,58.5999,58.6678,58.5707,58.6484,51051.0
2023-11-10 11:30:00,60.42,60.43,60.32,60.34,31265.0,58.6484,58.6581,58.5513,58.5707,31265.0
2023-11-10 11:35:00,60.33,60.41,60.3,60.36,146932.0,58.561,58.6387,58.5319,58.5901,146932.0
2023-11-10 11:40:00,60.36,60.47,60.3,60.43,87443.0,58.5901,58.6969,58.5319,58.6581,87443.0
2023-11-10 11:45:00,60.43,60.45,60.4,60.42,68461.0,58.6581,58.6775,58.629,58.6484,68461.0
2023-11-10 11:50:00,60.41,60.49,60.4,60.45,37940.0,58.6387,58.7163,58.629,58.6775,37940.0
2023-11-10 11:55:00,60.46,60.47,60.4,60.46,101104.0,58.6872,58.6969,58.629,58.6872,101104.0
2023-11-10 12:00:00,60.47,60.51,60.44,60.46,30749.0,58.6969,58.7357,58.6678,58.6872,30749.0
2023-11-10 12:05:00,60.46,60.5,60.45,60.48,31586.0,58.6872,58.726,58.6775,58.7066,31586.0
2023-11-10 12:10:00,60.48,60.53,60.46,60.46,48812.0,58.7066,58.7552,58.6872,58.6872,48812.0
2023-11-10 12:15:00,60.47,60.48,60.4,60.4,51650.0,58.6969,58.7066,58.629,58.629,51650.0
2023-11-10 12:20:00,60.41,60.43,60.38,60.42,16415.0,58.6387,58.6581,58.6096,58.6484,16415.0
2023-11-10 12:25:00,60.42,60.44,60.4,60.43,39898.0,58.6484,58.6678,58.629,58.6581,39898.0
2023-11-10 12:30:00,60.44,60.59,60.43,60.56,56999.0,58.6678,58.8134,58.6581,58.7843,56999.0
2023-11-10 12:35:00,60.56,60.64,60.55,60.59,37465.0,58.7843,58.8619,58.7746,58.8134,37465.0
2023-11-10 12:40:00,60.58,60.65,60.56,60.64,39870.0,58.8037,58.8716,58.7843,58.8619,39870.0
2023-11-10 12:45:00,60.65,60.7,60.63,60.7,33275.0,58.8716,58.9202,58.8522,58.9202,33275.0
2023-11-10 12:50:00,60.7,60.82,60.66,60.82,62955.0,58.9202,59.0367,58.8814,59.0367,62955.0
2023-11-10 12:55:00,60.82,60.88,60.81,60.87,42141.0,59.0367,59.0949,59.027,59.0852,42141.0
2023-11-10 13:00:00,60.87,60.92,60.86,60.91,49791.0,59.0852,59.1337,59.0755,59.124,49791.0
2023-11-10 13:05:00,60.91,60.91,60.87,60.91,68905.0,59.124,59.124,59.0852,59.124,68905.0
2023-11-10 13:10:00,60.91,60.94,60.8,60.8,55326.0,59.124,59.1531,59.0172,59.0172,55326.0
2023-11-10 13:15:00,60.8,60.86,60.77,60.86,41027.0,59.0172,59.0755,58.9881,59.0755,41027.0
2023-11-10 13:20:00,60.86,60.92,60.85,60.91,50751.0,59.0755,59.1337,59.0658,59.124,50751.0
2023-11-10 13:25:00,60.92,61.09,60.9,60.97,136002.0,59.1337,59.2987,59.1143,59.1823,136002.0
2023-11-10 13:30:00,60.97,61.11,60.97,61.08,79756.0,59.1823,59.3182,59.1823,59.289,79756.0
2023-11-10 13:35:00,61.07,61.08,61.01,61.02,34466.0,59.2793,59.289,59.2211,59.2308,34466.0
2023-11-10 13:40:00,61.01,61.08,61.0,61.01,28719.0,59.2211,59.289,59.2114,59.2211,28719.0
2023-11-10 13:45:00,61.01,61.06,61.01,61.03,45424.0,59.2211,59.2696,59.2211,59.2405,45424.0
2023-11-10 13:50:00,61.03,61.04,60.96,60.97,38109.0,59.2405,59.2502,59.1726,59.1823,38109.0
2023-11-10 13:55:00,60.96,60.96,60.88,60.89,38215.0,59.1726,59.1726,59.0949,59.1046,38215.0
2023-11-10 14:00:00,60.88,60.88,60.82,60.83,30001.0,59.0949,59.0949,59.0367,59.0464,30001.0
2023-11-10 14:05:00,60.83,60.89,60.81,60.89,61760.0,59.0464,59.1046,59.027,59.1046,61760.0
2023-11-10 14:10:00,60.89,60.97,60.88,60.93,41093.0,59.1046,59.1823,59.0949,59.1434,41093.0
2023-11-10 14:15:00,60.93,60.95,60.87,60.93,52248.0,59.1434,59.1628,59.0852,59.1434,52248.0
2023-11-10 14:20:00,60.93,60.95,60.85,60.86,65999.0,59.1434,59.1628,59.0658,59.0755,65999.0
2023-11-10 14:25:00,60.86,60.87,60.76,60.85,108115.0,59.0755,59.0852,58.9784,59.0658,108115.0
2023-11-10 14:30:00,60.85,60.89,60.81,60.88,53372.0,59.0658,59.1046,59.027,59.0949,53372.0
2023-11-10 14:35:00,60.89,60.89,60.81,60.85,63514.0,59.1046,59.1046,59.027,59.0658,63514.0
2023-11-10 14:40:00,60.84,60.88,60.81,60.84,58129.0,59.0561,59.0949,59.027,59.0561,58129.0
2023-11-10 14:45:00,60.84,60.9,60.82,60.9,29317.0,59.0561,59.1143,59.0367,59.1143,29317.0
2023-11-10 14:50:00,60.91,60.92,60.88,60.91,24693.0,59.124,59.1337,59.0949,59.124,24693.0
2023-11-10 14:55:00,60.91,60.93,60.85,60.88,30336.0,59.124,59.1434,59.0658,59.0949,30336.0
2023-11-10 15:00:00,60.87,60.89,60.84,60.86,38826.0,59.0852,59.1046,59.0561,59.0755,38826.0
2023-11-10 15:05:00,60.86,60.9,60.81,60.88,82741.0,59.0755,59.1143,59.027,59.0949,82741.0
2023-11-10 15:10:00,60.87,60.88,60.85,60.87,33423.0,59.0852,59.0949,59.0658,59.0852,33423.0
2023-11-10 15:15:00,60.87,60.93,60.81,60.92,46858.0,59.0852,59.1434,59.027,59.1337,46858.0
2023-11-10 15:20:00,60.92,61.03,60.9,61.02,97931.0,59.1337,59.2405,59.1143,59.2308,97931.0
2023-11-10 15:25:00,61.02,61.05,60.94,61.04,68090.0,59.2308,59.2599,59.1531,59.2502,68090.0
2023-11-10 15:30:00,61.05,61.05,60.94,60.95,87431.0,59.2599,59.2599,59.1531,59.1628,87431.0
2023-11-10 15:35:00,60.95,60.97,60.91,60.92,85328.0,59.1628,59.1823,59.124,59.1337,85328.0
2023-11-10 15:40:00,60.93,60.98,60.9,60.96,74841.0,59.1434,59.192,59.1143,59.1726,74841.0
2023-11-10 15:45:00,60.96,61.01,60.93,60.96,109443.0,59.1726,59.2211,59.1434,59.1726,109443.0
2023-11-10 15:50:00,60.96,61.03,60.95,60.96,225054.0,59.1726,59.2405,59.1628,59.1726,225054.0
2023-11-10 15:55:00,60.97,61.01,60.92,60.97,266538.0,59.1823,59.2211,59.1337,59.1823,266538.0
2023-11-13 09:30:00,61.09,61.16,60.94,60.98,189373.0,59.2987,59.3667,59.1531,59.192,189373.0
2023-11-13 09:35:00,60.97,61.18,60.85,61.18,117749.0,59.1823,59.3861,59.0658,59.3861,117749.0
2023-11-13 09:40:00,61.19,61.29,61.08,61.27,78825.0,59.3958,59.4929,59.289,59.4735,78825.0
2023-11-13 09:45:00,61.26,61.38,61.22,61.35,124215.0,59.4638,59.5802,59.4249,59.5511,124215.0
2023-11-13 09:50:00,61.35,61.45,61.19,61.2,194743.0,59.5511,59.6482,59.3958,59.4055,194743.0
2023-11-13 09:55:00,61.2,61.32,61.14,61.28,59743.0,59.4055,59.522,59.3473,59.4832,59743.0
2023-11-13 10:00:00,61.28,61.48,61.22,61.43,122467.0,59.4832,59.6773,59.4249,59.6288,122467.0
2023-11-13 10:05:00,61.44,61.44,61.28,61.34,124507.0,59.6385,59.6385,59.4832,59.5414,124507.0
2023-11-13 10:10:00,61.35,61.35,61.16,61.28,55639.0,59.5511,59.5511,59.3667,59.4832,55639.0
2023-11-13 10:15:00,61.28,61.38,61.25,61.37,89776.0,59.4832,59.5802,59.4541,59.5705,89776.0
2023-11-13 10:20:00,61.37,61.4,61.22,61.23,60244.0,59.5705,59.5997,59.4249,59.4346,60244.0
2023-11-13 10:25:00,61.23,61.31,61.2,61.22,70443.0,59.4346,59.5123,59.4055,59.4249,70443.0
2023-11-13 10:30:00,61.22,61.27,61.17,61.25,48755.0,59.4249,59.4735,59.3764,59.4541,48755.0
2023-11-13 10:35:00,61.19,61.21,61.12,61.16,29003.0,59.3958,59.4152,59.3279,59.3667,29003.0
2023-11-13 10:40:00,61.15,61.25,61.14,61.15,27959.0,59.357,59.4541,59.3473,59.357,27959.0
2023-11-13 10:45:00,61.14,61.18,61.1,61.16,32847.0,59.3473,59.3861,59.3084,59.3667,32847.0
2023-11-13 10:50:00,61.14,61.26,61.13,61.22,35176.0,59.3473,59.4638,59.3376,59.4249,35176.0
2023-11-13 10:55:00,61.23,61.29,61.21,61.25,45751.0,59.4346,59.4929,59.4152,59.4541,45751.0
2023-11-13 11:00:00,61.24,61.24,61.18,61.19,30819.0,59.4443,59.4443,59.3861,59.3958,30819.0
2023-11-13 11:05:00,61.16,61.24,61.16,61.22,30068.0,59.3667,59.4443,59.3667,59.4249,30068.0
2023-11-13 11:10:00,61.22,61.31,61.19,61.3,101052.0,59.4249,59.5123,59.3958,59.5026,101052.0
2023-11-13 11:15:00,61.29,61.36,61.28,61.32,43365.0,59.4929,59.5608,59.4832,59.522,43365.0
2023-11-13 11:20:00,61.32,61.35,61.28,61.3,21460.0,59.522,59.5511,59.4832,59.5026,21460.0
2023-11-13 11:25:00,61.29,61.34,61.27,61.29,31824.0,59.4929,59.5414,59.4735,59.4929,31824.0
2023-11-13 11:30:00,61.29,61.31,61.22,61.27,35716.0,59.4929,59.5123,59.4249,59.4735,35716.0
2023-11-13 11:35:00,61.27,61.27,61.12,61.14,47110.0,59.4735,59.4735,59.3279,59.3473,47110.0
2023-11-13 11:40:00,61.14,61.26,61.12,61.23,27353.0,59.3473,59.4638,59.3279,59.4346,27353.0
2023-11-13 11:45:00,61.26,61.36,61.24,61.27,46549.0,59.4638,59.5608,59.4443,59.4735,46549.0
2023-11-13 11:50:00,61.28,61.34,61.26,61.34,49406.0,59.4832,59.5414,59.4638,59.5414,49406.0
2023-11-13 11:55:00,61.34,61.36,61.29,61.3,66826.0,59.5414,59.5608,59.4929,59.5026,66826.0
2023-11-13 12:00:00,61.31,61.34,61.23,61.26,28137.0,59.5123,59.5414,59.4346,59.4638,28137.0
2023-11-13 12:05:00,61.26,61.34,61.25,61.29,38999.0,59.4638,59.5414,59.4541,59.4929,38999.0
2023-11-13 12:10:00,61.3,61.34,61.23,61.28,41141.0,59.5026,59.5414,59.4346,59.4832,41141.0
2023-11-13 12:15:00,61.27,61.34,61.2,61.22,26887.0,59.4735,59.5414,59.4055,59.4249,26887.0
2023-11-13 12:20:00,61.22,61.34,61.19,61.3,41881.0,59.4249,59.5414,59.3958,59.5026,41881.0
2023-11-13 12:25:00,61.29,61.3,61.22,61.23,20018.0,59.4929,59.5026,59.4249,59.4346,20018.0
2023-11-13 12:30:00,61.22,61.24,61.17,61.22,37737.0,59.4249,59.4443,59.3764,59.4249,37737.0
2023-11-13 12:35:00,61.21,61.25,61.19,61.23,31723.0,59.4152,59.4541,59.3958,59.4346,31723.0
2023-11-13 12:40:00,61.23,61.29,61.2,61.24,68518.0,59.4346,59.4929,59.4055,59.4443,68518.0
2023-11-13 12:45:00,61.23,61.28,61.12,61.15,64419.0,59.4346,59.4832,59.3279,59.357,64419.0
2023-11-13 12:50:00,61.15,61.22,61.15,61.21,26134.0,59.357,59.4249,59.357,59.4152,26134.0
2023-11-13 12:55:00,61.19,61.23,61.18,61.22,21530.0,59.3958,59.4346,59.3861,59.4249,21530.0
2023-11-13 13:00:00,61.21,61.34,61.2,61.3,487170.0,59.4152,59.5414,59.4055,59.5026,487170.0
2023-11-13 13:05:00,61.29,61.29,61.19,61.19,27354.0,59.4929,59.4929,59.3958,59.3958,27354.0
2023-11-13 13:10:00,61.19,61.21,61.16,61.21,21314.0,59.3958,59.4152,59.3667,59.4152,21314.0
2023-11-13 13:15:00,61.21,61.35,61.2,61.3,52075.0,59.4152,59.5511,59.4055,59.5026,52075.0
2023-11-13 13:20:00,61.29,61.3,61.24,61.3,24094.0,59.4929,59.5026,59.4443,59.5026,24094.0
2023-11-13 13:25:00,61.3,61.3,61.24,61.27,17492.0,59.5026,59.5026,59.4443,59.4735,17492.0
2023-11-13 13:30:00,61.26,61.28,61.23,61.26,19736.0,59.4638,59.4832,59.4346,59.4638,19736.0
2023-11-13 13:35:00,61.27,61.3,61.25,61.3,25751.0,59.4735,59.5026,59.4541,59.5026,25751.0
2023-11-13 13:40:00,61.3,61.38,61.29,61.37,35718.0,59.5026,59.5802,59.4929,59.5705,35718.0
2023-11-13 13:45:00,61.37,61.38,61.35,61.38,19118.0,59.5705,59.5802,59.5511,59.5802,19118.0
2023-11-13 13:50:00,61.38,61.42,61.32,61.32,20689.0,59.5802,59.6191,59.522,59.522,20689.0
2023-11-13 13:55:00,61.32,61.35,61.32,61.34,18633.0,59.522,59.5511,59.522,59.5414,18633.0
2023-11-13 14:00:00,61.34,61.39,61.33,61.37,28577.0,59.5414,59.5899,59.5317,59.5705,28577.0
2023-11-13 14:05:00,61.39,61.41,61.36,61.4,46675.0,59.5899,59.6094,59.5608,59.5997,46675.0
2023-11-13 14:10:00,61.39,61.4,61.31,61.32,25733.0,59.5899,59.5997,59.5123,59.522,25733.0
2023-11-13 14:15:00,61.31,61.32,61.24,61.26,31981.0,59.5123,59.522,59.4443,59.4638,31981.0
2023-11-13 14:20:00,61.26,61.26,61.22,61.25,43738.0,59.4638,59.4638,59.4249,59.4541,43738.0
2023-11-13 14:25:00,61.25,61.28,61.22,61.25,32468.0,59.4541,59.4832,59.4249,59.4541,32468.0
2023-11-13 14:30:00,61.26,61.35,61.25,61.35,29767.0,59.4638,59.5511,59.4541,59.5511,29767.0
2023-11-13 14:35:00,61.35,61.42,61.35,61.41,42804.0,59.5511,59.6191,59.5511,59.6094,42804.0
2023-11-13 14:40:00,61.42,61.47,61.39,61.45,45521.0,59.6191,59.6676,59.5899,59.6482,45521.0
2023-11-13 14:45:00,61.45,61.46,61.43,61.45,30047.0,59.6482,59.6579,59.6288,59.6482,30047.0
2023-11-13 14:50:00,61.45,61.46,61.41,61.44,30083.0,59.6482,59.6579,59.6094,59.6385,30083.0
2023-11-13 14:55:00,61.44,61.46,61.4,61.41,87416.0,59.6385,59.6579,59.5997,59.6094,87416.0
2023-11-13 15:00:00,61.4,61.43,61.38,61.42,33016.0,59.5997,59.6288,59.5802,59.6191,33016.0
2023-11-13 15:05:00,61.42,61.44,61.39,61.44,43090.0,59.6191,59.6385,59.5899,59.6385,43090.0
2023-11-13 15:10:00,61.44,61.47,61.4,61.47,89882.0,59.6385,59.6676,59.5997,59.6676,89882.0
2023-11-13 15:15:00,61.46,61.49,61.41,61.48,41942.0,59.6579,59.687,59.6094,59.6773,41942.0
2023-11-13 15:20:00,61.48,61.59,61.47,61.59,74938.0,59.6773,59.7841,59.6676,59.7841,74938.0
2023-11-13 15:25:00,61.6,61.6,61.5,61.55,90867.0,59.7938,59.7938,59.6967,59.7453,90867.0
2023-11-13 15:30:00,61.54,61.59,61.52,61.59,56916.0,59.7355,59.7841,59.7161,59.7841,56916.0
2023-11-13 15:35:00,61.59,61.65,61.58,61.62,80065.0,59.7841,59.8423,59.7744,59.8132,80065.0
2023-11-13 15:40:00,61.62,61.63,61.57,61.58,92288.0,59.8132,59.8229,59.7647,59.7744,92288.0
2023-11-13 15:45:00,61.59,61.63,61.55,61.55,133633.0,59.7841,59.8229,59.7453,59.7453,133633.0
2023-11-13 15:50:00,61.56,61.61,61.54,61.57,178304.0,59.755,59.8035,59.7355,59.7647,178304.0
2023-11-13 15:55:00,61.57,61.63,61.49,61.62,494584.0,59.7647,59.8229,59.687,59.8132,494584.0
2023-11-14 09:30:00,61.75,62.03,61.64,61.98,233668.0,59.9394,60.2112,59.8326,60.1626,233668.0
2023-11-14 09:35:00,61.97,61.99,61.82,61.97,101340.0,60.1529,60.1724,60.0073,60.1529,101340.0
2023-11-14 09:40:00,61.96,62.0,61.83,61.88,97760.0,60.1432,60.1821,60.017,60.0656,97760.0
2023-11-14 09:45:00,61.88,61.99,61.82,61.83,92991.0,60.0656,60.1724,60.0073,60.017,92991.0
2023-11-14 09:50:00,61.85,61.92,61.78,61.9,93018.0,60.0365,60.1044,59.9685,60.085,93018.0
2023-11-14 09:55:00,61.88,61.98,61.87,61.94,92614.0,60.0656,60.1626,60.0559,60.1238,92614.0
2023-11-14 10:00:00,61.94,61.95,61.76,61.85,80768.0,60.1238,60.1335,59.9491,60.0365,80768.0
2023-11-14 10:05:00,61.87,61.93,61.8,61.85,66132.0,60.0559,60.1141,59.9879,60.0365,66132.0
2023-11-14 10:10:00,61.84,61.96,61.84,61.94,61693.0,60.0268,60.1432,60.0268,60.1238,61693.0
2023-11-14 10:15:00,61.94,61.95,61.87,61.93,46568.0,60.1238,60.1335,60.0559,60.1141,46568.0
2023-11-14 10:20:00,61.95,62.03,61.93,61.99,147301.0,60.1335,60.2112,60.1141,60.1724,147301.0
2023-11-14 10:25:00,61.99,62.04,61.97,62.04,76247.0,60.1724,60.2209,60.1529,60.2209,76247.0
2023-11-14 10:30:00,62.03,62.03,61.86,61.89,92678.0,60.2112,60.2112,60.0462,60.0753,92678.0
2023-11-14 10:35:00,61.89,61.95,61.87,61.91,81134.0,60.0753,60.1335,60.0559,60.0947,81134.0
2023-11-14 10:40:00,61.91,61.98,61.91,61.97,60211.0,60.0947,60.1626,60.0947,60.1529,60211.0
2023-11-14 10:45:00,61.97,62.11,61.97,62.07,99227.0,60.1529,60.2888,60.1529,60.25,99227.0
2023-11-14 10:50:00,62.08,62.15,62.06,62.12,120341.0,60.2597,60.3277,60.2403,60.2985,120341.0
2023-11-14 10:55:00,62.12,62.15,62.02,62.05,126543.0,60.2985,60.3277,60.2015,60.2306,126543.0
2023-11-14 11:00:00,62.05,62.11,61.98,62.1,88773.0,60.2306,60.2888,60.1626,60.2791,88773.0
2023-11-14 11:05:00,62.11,62.11,62.05,62.07,55313.0,60.2888,60.2888,60.2306,60.25,55313.0
2023-11-14 11:10:00,62.07,62.11,61.95,61.98,47892.0,60.25,60.2888,60.1335,60.1626,47892.0
2023-11-14 11:15:00,61.98,61.99,61.9,61.91,46067.0,60.1626,60.1724,60.085,60.0947,46067.0
2023-11-14 11:20:00,61.91,61.94,61.87,61.93,78606.0,60.0947,60.1238,60.0559,60.1141,78606.0
2023-11-14 11:25:00,61.93,62.01,61.91,61.98,37348.0,60.1141,60.1918,60.0947,60.1626,37348.0
2023-11-14 11:30:00,61.98,62.02,61.92,62.0,61353.0,60.1626,60.2015,60.1044,60.1821,61353.0
2023-11-14 11:35:00,61.99,62.01,61.82,61.82,40439.0,60.1724,60.1918,60.0073,60.0073,40439.0
2023-11-14 11:40:00,61.82,61.86,61.8,61.85,71157.0,60.0073,60.0462,59.9879,60.0365,71157.0
2023-11-14 11:45:00,61.85,61.97,61.84,61.88,39387.0,60.0365,60.1529,60.0268,60.0656,39387.0
2023-11-14 11:50:00,61.88,61.97,61.88,61.94,30783.0,60.0656,60.1529,60.0656,60.1238,30783.0
2023-11-14 11:55:00,61.93,62.01,61.92,62.01,62741.0,60.1141,60.1918,60.1044,60.1918,62741.0
2023-11-14 12:00:00,62.0,62.02,61.96,61.99,33947.0,60.1821,60.2015,60.1432,60.1724,33947.0
2023-11-14 12:05:00,61.98,62.0,61.86,61.89,59001.0,60.1626,60.1821,60.0462,60.0753,59001.0
2023-11-14 12:10:00,61.89,61.93,61.83,61.84,60793.0,60.0753,60.1141,60.017,60.0268,60793.0
2023-11-14 12:15:00,61.83,61.83,61.73,61.75,52520.0,60.017,60.017,59.92,59.9394,52520.0
2023-11-14 12:20:00,61.74,61.74,61.68,61.69,52841.0,59.9297,59.9297,59.8714,59.8812,52841.0
2023-11-14 12:25:00,61.69,61.76,61.68,61.72,27873.0,59.8812,59.9491,59.8714,59.9103,27873.0
2023-11-14 12:30:00,61.72,61.82,61.71,61.79,37853.0,59.9103,60.0073,59.9006,59.9782,37853.0
2023-11-14 12:35:00,61.8,61.8,61.68,61.71,35118.0,59.9879,59.9879,59.8714,59.9006,35118.0
2023-11-14 12:40:00,61.71,61.71,61.64,61.67,37798.0,59.9006,59.9006,59.8326,59.8617,37798.0
2023-11-14 12:45:00,61.68,61.71,61.63,61.69,25714.0,59.8714,59.9006,59.8229,59.8812,25714.0
2023-11-14 12:50:00,61.69,61.69,61.6,61.62,34842.0,59.8812,59.8812,59.7938,59.8132,34842.0
2023-11-14 12:55:00,61.62,61.62,61.57,61.58,45706.0,59.8132,59.8132,59.7647,59.7744,45706.0
2023-11-14 13:00:00,61.59,61.74,61.58,61.74,43567.0,59.7841,59.9297,59.7744,59.9297,43567.0
2023-11-14 13:05:00,61.74,61.76,61.68,61.68,25825.0,59.9297,59.9491,59.8714,59.8714,25825.0
2023-11-14 13:10:00,61.68,61.72,61.67,61.7,25368.0,59.8714,59.9103,59.8617,59.8909,25368.0
2023-11-14 13:15:00,61.7,61.73,61.67,61.68,34070.0,59.8909,59.92,59.8617,59.8714,34070.0
2023-11-14 13:20:00,61.69,61.72,61.63,61.72,26439.0,59.8812,59.9103,59.8229,59.9103,26439.0
2023-11-14 13:25:00,61.72,61.77,61.72,61.75,40342.0,59.9103,59.9588,59.9103,59.9394,40342.0
2023-11-14 13:30:00,61.75,61.81,61.74,61.78,58652.0,59.9394,59.9976,59.9297,59.9685,58652.0
2023-11-14 13:35:00,61.79,61.82,61.74,61.81,24711.0,59.9782,60.0073,59.9297,59.9976,24711.0
2023-11-14 13:40:00,61.83,61.85,61.8,61.8,26470.0,60.017,60.0365,59.9879,59.9879,26470.0
2023-11-14 13:45:00,61.8,61.85,61.79,61.85,31346.0,59.9879,60.0365,59.9782,60.0365,31346.0
2023-11-14 13:50:00,61.85,61.88,61.82,61.83,65240.0,60.0365,60.0656,60.0073,60.017,65240.0
2023-11-14 13:55:00,61.82,61.87,61.8,61.83,41349.0,60.0073,60.0559,59.9879,60.017,41349.0
2023-11-14 14:00:00,61.83,61.91,61.83,61.88,49850.0,60.017,60.0947,60.017,60.0656,49850.0
2023-11-14 14:05:00,61.89,61.89,61.74,61.77,34264.0,60.0753,60.0753,59.9297,59.9588,34264.0
2023-11-14 14:10:00,61.76,61.84,61.73,61.83,58208.0,59.9491,60.0268,59.92,60.017,58208.0
2023-11-14 14:15:00,61.83,61.83,61.72,61.74,51659.0,60.017,60.017,59.9103,59.9297,51659.0
2023-11-14 14:20:00,61.73,61.75,61.69,61.75,25559.0,59.92,59.9394,59.8812,59.9394,25559.0
2023-11-14 14:25:00,61.75,61.83,61.75,61.83,35949.0,59.9394,60.017,59.9394,60.017,35949.0
2023-11-14 14:30:00,61.83,61.87,61.82,61.85,24385.0,60.017,60.0559,60.0073,60.0365,24385.0
2023-11-14 14:35:00,61.85,61.88,61.83,61.87,35957.0,60.0365,60.0656,60.017,60.0559,35957.0
2023-11-14 14:40:00,61.86,61.9,61.85,61.89,28140.0,60.0462,60.085,60.0365,60.0753,28140.0
2023-11-14 14:45:00,61.89,61.91,61.87,61.89,28960.0,60.0753,60.0947,60.0559,60.0753,28960.0
2023-11-14 14:50:00,61.89,61.93,61.88,61.9,68252.0,60.0753,60.1141,60.0656,60.085,68252.0
2023-11-14 14:55:00,61.9,61.93,61.89,61.92,24248.0,60.085,60.1141,60.0753,60.1044,24248.0
2023-11-14 15:00:00,61.92,61.94,61.89,61.92,29666.0,60.1044,60.1238,60.0753,60.1044,29666.0
2023-11-14 15:05:00,61.92,61.95,61.91,61.95,52201.0,60.1044,60.1335,60.0947,60.1335,52201.0
2023-11-14 15:10:00,61.95,62.0,61.95,61.98,58292.0,60.1335,60.1821,60.1335,60.1626,58292.0
2023-11-14 15:15:00,61.98,62.0,61.9,61.91,87710.0,60.1626,60.1821,60.085,60.0947,87710.0
2023-11-14 15:20:00,61.92,61.98,61.91,61.93,37340.0,60.1044,60.1626,60.0947,60.1141,37340.0
2023-11-14 15:25:00,61.93,61.93,61.85,61.85,104552.0,60.1141,60.1141,60.0365,60.0365,104552.0
2023-11-14 15:30:00,61.85,61.9,61.83,61.85,42175.0,60.0365,60.085,60.017,60.0365,42175.0
2023-11-14 15:35:00,61.85,61.91,61.83,61.88,86214.0,60.0365,60.0947,60.017,60.0656,86214.0
2023-11-14 15:40:00,61.87,61.91,61.85,61.91,71019.0,60.0559,60.0947,60.0365,60.0947,71019.0
2023-11-14 15:45:00,61.9,61.9,61.81,61.84,74800.0,60.085,60.085,59.9976,60.0268,74800.0
2023-11-14 15:50:00,61.83,61.87,61.74,61.75,202659.0,60.017,60.0559,59.9297,59.9394,202659.0
2023-11-14 15:55:00,61.75,61.76,61.69,61.74,308915.0,59.9394,59.9491,59.8812,59.9297,308915.0
2023-11-15 09:30:00,61.67,61.97,61.65,61.68,197964.0,59.8617,60.1529,59.8423,59.8714,197964.0
2023-11-15 09:35:00,61.7,61.82,61.6,61.78,66082.0,59.8909,60.0073,59.7938,59.9685,66082.0
2023-11-15 09:40:00,61.79,61.82,61.71,61.74,55415.0,59.9782,60.0073,59.9006,59.9297,55415.0
2023-11-15 09:45:00,61.73,61.75,61.62,61.71,92998.0,59.92,59.9394,59.8132,59.9006,92998.0
2023-11-15 09:50:00,61.72,61.73,61.56,61.66,59147.0,59.9103,59.92,59.755,59.852,59147.0
2023-11-15 09:55:00,61.65,61.71,61.62,61.68,98714.0,59.8423,59.9006,59.8132,59.8714,98714.0
2023-11-15 10:00:00,61.68,61.75,61.6,61.73,38041.0,59.8714,59.9394,59.7938,59.92,38041.0
2023-11-15 10:05:00,61.73,61.75,61.69,61.75,29761.0,59.92,59.9394,59.8812,59.9394,29761.0
2023-11-15 10:10:00,61.75,61.81,61.71,61.81,45532.0,59.9394,59.9976,59.9006,59.9976,45532.0
2023-11-15 10:15:00,61.82,61.89,61.78,61.89,57557.0,60.0073,60.0753,59.9685,60.0753,57557.0
2023-11-15 10:20:00,61.89,61.94,61.84,61.91,44565.0,60.0753,60.1238,60.0268,60.0947,44565.0
2023-11-15 10:25:00,61.91,61.98,61.9,61.92,54954.0,60.0947,60.1626,60.085,60.1044,54954.0
2023-11-15 10:30:00,61.92,62.18,61.92,62.08,105978.0,60.1044,60.3568,60.1044,60.2597,105978.0
2023-11-15 10:35:00,62.09,62.14,62.06,62.08,62598.0,60.2694,60.318,60.2403,60.2597,62598.0
2023-11-15 10:40:00,62.08,62.2,62.06,62.15,50854.0,60.2597,60.3762,60.2403,60.3277,50854.0
2023-11-15 10:45:00,62.16,62.22,62.07,62.08,72431.0,60.3374,60.3956,60.25,60.2597,72431.0
2023-11-15 10:50:00,62.08,62.08,62.0,62.07,39920.0,60.2597,60.2597,60.1821,60.25,39920.0
2023-11-15 10:55:00,62.06,62.14,62.04,62.1,40477.0,60.2403,60.318,60.2209,60.2791,40477.0
2023-11-15 11:00:00,62.1,62.17,62.08,62.1,70658.0,60.2791,60.3471,60.2597,60.2791,70658.0
2023-11-15 11:05:00,62.11,62.11,61.98,62.0,55562.0,60.2888,60.2888,60.1626,60.1821,55562.0
2023-11-15 11:10:00,61.98,62.11,61.97,62.11,44727.0,60.1626,60.2888,60.1529,60.2888,44727.0
2023-11-15 11:15:00,62.1,62.14,62.03,62.05,45683.0,60.2791,60.318,60.2112,60.2306,45683.0
2023-11-15 11:20:00,62.05,62.09,61.96,62.08,77810.0,60.2306,60.2694,60.1432,60.2597,77810.0
2023-11-15 11:25:00,62.07,62.09,61.99,62.0,47914.0,60.25,60.2694,60.1724,60.1821,47914.0
2023-11-15 11:30:00,62.0,62.07,61.99,62.04,62173.0,60.1821,60.25,60.1724,60.2209,62173.0
2023-11-15 11:35:00,62.04,62.04,61.93,61.97,43529.0,60.2209,60.2209,60.1141,60.1529,43529.0
2023-11-15 11:40:00,61.97,61.99,61.93,61.97,44304.0,60.1529,60.1724,60.1141,60.1529,44304.0
2023-11-15 11:45:00,61.97,62.09,61.95,62.06,31893.0,60.1529,60.2694,60.1335,60.2403,31893.0
2023-11-15 11:50:00,62.07,62.15,62.04,62.13,38351.0,60.25,60.3277,60.2209,60.3082,38351.0
2023-11-15 11:55:00,62.12,62.15,62.07,62.08,41213.0,60.2985,60.3277,60.25,60.2597,41213.0
2023-11-15 12:00:00,62.09,62.16,62.07,62.13,88420.0,60.2694,60.3374,60.25,60.3082,88420.0
2023-11-15 12:05:00,62.12,62.13,62.06,62.06,46132.0,60.2985,60.3082,60.2403,60.2403,46132.0
2023-11-15 12:10:00,62.05,62.14,62.05,62.12,73920.0,60.2306,60.318,60.2306,60.2985,73920.0
2023-11-15 12:15:00,62.12,62.14,62.07,62.08,33598.0,60.2985,60.318,60.25,60.2597,33598.0
2023-11-15 12:20:00,62.08,62.09,62.03,62.04,32155.0,60.2597,60.2694,60.2112,60.2209,32155.0
2023-11-15 12:25:00,62.04,62.15,62.02,62.13,45090.0,60.2209,60.3277,60.2015,60.3082,45090.0
2023-11-15 12:30:00,62.13,62.13,62.06,62.1,33836.0,60.3082,60.3082,60.2403,60.2791,33836.0
2023-11-15 12:35:00,62.1,62.16,62.09,62.15,23699.0,60.2791,60.3374,60.2694,60.3277,23699.0
2023-11-15 12:40:00,62.15,62.18,62.12,62.15,47852.0,60.3277,60.3568,60.2985,60.3277,47852.0
2023-11-15 12:45:00,62.14,62.16,62.11,62.15,122344.0,60.318,60.3374,60.2888,60.3277,122344.0
2023-11-15 12:50:00,62.15,62.15,62.06,62.12,37673.0,60.3277,60.3277,60.2403,60.2985,37673.0
2023-11-15 12:55:00,62.13,62.17,62.12,62.15,22895.0,60.3082,60.3471,60.2985,60.3277,22895.0
2023-11-15 13:00:00,62.15,62.18,62.14,62.15,22437.0,60.3277,60.3568,60.318,60.3277,22437.0
2023-11-15 13:05:00,62.14,62.16,62.08,62.12,33632.0,60.318,60.3374,60.2597,60.2985,33632.0
2023-11-15 13:10:00,62.12,62.21,62.1,62.18,43252.0,60.2985,60.3859,60.2791,60.3568,43252.0
2023-11-15 13:15:00,62.18,62.21,62.16,62.18,24592.0,60.3568,60.3859,60.3374,60.3568,24592.0
2023-11-15 13:20:00,62.18,62.18,62.14,62.15,25488.0,60.3568,60.3568,60.318,60.3277,25488.0
2023-11-15 13:25:00,62.15,62.18,62.13,62.15,22840.0,60.3277,60.3568,60.3082,60.3277,22840.0
2023-11-15 13:30:00,62.15,62.19,62.14,62.15,24903.0,60.3277,60.3665,60.318,60.3277,24903.0
2023-11-15 13:35:00,62.14,62.16,62.09,62.09,32981.0,60.318,60.3374,60.2694,60.2694,32981.0
2023-11-15 13:40:00,62.09,62.09,61.99,62.0,35823.0,60.2694,60.2694,60.1724,60.1821,35823.0
2023-11-15 13:45:00,62.0,62.0,61.9,61.91,52608.0,60.1821,60.1821,60.085,60.0947,52608.0
2023-11-15 13:50:00,61.9,61.97,61.88,61.94,58819.0,60.085,60.1529,60.0656,60.1238,58819.0
2023-11-15 13:55:00,61.93,61.93,61.86,61.88,51887.0,60.1141,60.1141,60.0462,60.0656,51887.0
2023-11-15 14:00:00,61.88,61.98,61.88,61.95,52559.0,60.0656,60.1626,60.0656,60.1335,52559.0
2023-11-15 14:05:00,61.95,62.0,61.93,61.93,39827.0,60.1335,60.1821,60.1141,60.1141,39827.0
2023-11-15 14:10:00,61.94,61.94,61.86,61.86,58351.0,60.1238,60.1238,60.0462,60.0462,58351.0
2023-11-15 14:15:00,61.86,61.88,61.8,61.8,38473.0,60.0462,60.0656,59.9879,59.9879,38473.0
2023-11-15 14:20:00,61.8,61.87,61.79,61.86,51423.0,59.9879,60.0559,59.9782,60.0462,51423.0
2023-11-15 14:25:00,61.86,61.86,61.81,61.82,76090.0,60.0462,60.0462,59.9976,60.0073,76090.0
2023-11-15 14:30:00,61.83,61.89,61.81,61.87,52650.0,60.017,60.0753,59.9976,60.0559,52650.0
2023-11-15 14:35:00,61.86,61.9,61.83,61.84,27535.0,60.0462,60.085,60.017,60.0268,27535.0
2023-11-15 14:40:00,61.85,61.85,61.71,61.73,34175.0,60.0365,60.0365,59.9006,59.92,34175.0
2023-11-15 14:45:00,61.75,61.75,61.71,61.73,17607.0,59.9394,59.9394,59.9006,59.92,17607.0
2023-11-15 14:50:00,61.73,61.77,61.68,61.68,43672.0,59.92,59.9588,59.8714,59.8714,43672.0
2023-11-15 14:55:00,61.67,61.71,61.65,61.69,32476.0,59.8617,59.9006,59.8423,59.8812,32476.0
2023-11-15 15:00:00,61.7,61.7,61.6,61.61,37387.0,59.8909,59.8909,59.7938,59.8035,37387.0
2023-11-15 15:05:00,61.6,61.6,61.49,61.5,92901.0,59.7938,59.7938,59.687,59.6967,92901.0
2023-11-15 15:10:00,61.49,61.49,61.43,61.44,68120.0,59.687,59.687,59.6288,59.6385,68120.0
2023-11-15 15:15:00,61.44,61.55,61.43,61.55,105336.0,59.6385,59.7453,59.6288,59.7453,105336.0
2023-11-15 15:20:00,61.53,61.58,61.51,61.52,49066.0,59.7258,59.7744,59.7064,59.7161,49066.0
2023-11-15 15:25:00,61.51,61.59,61.49,61.57,58797.0,59.7064,59.7841,59.687,59.7647,58797.0
2023-11-15 15:30:00,61.57,61.62,61.57,61.59,43655.0,59.7647,59.8132,59.7647,59.7841,43655.0
2023-11-15 15:35:00,61.59,61.62,61.58,61.58,39210.0,59.7841,59.8132,59.7744,59.7744,39210.0
2023-11-15 15:40:00,61.59,61.61,61.5,61.51,101069.0,59.7841,59.8035,59.6967,59.7064,101069.0
2023-11-15 15:45:00,61.51,61.51,61.4,61.4,109972.0,59.7064,59.7064,59.5997,59.5997,109972.0
2023-11-15 15:50:00,61.41,61.46,61.32,61.34,189380.0,59.6094,59.6579,59.522,59.5414,189380.0
2023-11-15 15:55:00,61.33,61.39,61.29,61.31,478568.0,59.5317,59.5899,59.4929,59.5123,478568.0
2023-11-16 09:30:00,60.64,60.91,60.48,60.68,248193.0,58.8619,59.124,58.7066,58.9008,248193.0
2023-11-16 09:35:00,60.69,60.77,60.51,60.76,117756.0,58.9105,58.9881,58.7357,58.9784,117756.0
2023-11-16 09:40:00,60.74,60.76,60.49,60.5,98427.0,58.959,58.9784,58.7163,58.726,98427.0
2023-11-16 09:45:00,60.51,60.72,60.49,60.54,95414.0,58.7357,58.9396,58.7163,58.7649,95414.0
2023-11-16 09:50:00,60.53,60.57,60.38,60.41,130429.0,58.7552,58.794,58.6096,58.6387,130429.0
2023-11-16 09:55:00,60.42,60.53,60.35,60.38,113844.0,58.6484,58.7552,58.5804,58.6096,113844.0
2023-11-16 10:00:00,60.38,60.39,60.24,60.25,135012.0,58.6096,58.6193,58.4737,58.4834,135012.0
2023-11-16 10:05:00,60.24,60.35,60.17,60.19,146829.0,58.4737,58.5804,58.4057,58.4251,146829.0
2023-11-16 10:10:00,60.18,60.25,60.12,60.16,148105.0,58.4154,58.4834,58.3572,58.396,148105.0
2023-11-16 10:15:00,60.15,60.2,59.94,59.98,342118.0,58.3863,58.4348,58.1825,58.2213,342118.0
2023-11-16 10:20:00,59.98,60.07,59.87,60.07,287242.0,58.2213,58.3087,58.1145,58.3087,287242.0
2023-11-16 10:25:00,60.06,60.3,60.06,60.29,142329.0,58.2989,58.5319,58.2989,58.5222,142329.0
2023-11-16 10:30:00,60.29,60.29,60.1,60.1,124249.0,58.5222,58.5222,58.3378,58.3378,124249.0
2023-11-16 10:35:00,60.1,60.27,60.1,60.21,110238.0,58.3378,58.5028,58.3378,58.4445,110238.0
2023-11-16 10:40:00,60.2,60.24,60.05,60.07,128236.0,58.4348,58.4737,58.2892,58.3087,128236.0
2023-11-16 10:45:00,60.07,60.09,59.98,60.07,142949.0,58.3087,58.3281,58.2213,58.3087,142949.0
2023-11-16 10:50:00,60.09,60.15,60.03,60.08,112217.0,58.3281,58.3863,58.2698,58.3184,112217.0
2023-11-16 10:55:00,60.08,60.13,59.99,60.03,125234.0,58.3184,58.3669,58.231,58.2698,125234.0
2023-11-16 11:00:00,60.03,60.04,59.94,60.03,131683.0,58.2698,58.2795,58.1825,58.2698,131683.0
2023-11-16 11:05:00,60.03,60.13,60.01,60.03,172228.0,58.2698,58.3669,58.2504,58.2698,172228.0
2023-11-16 11:10:00,60.02,60.02,59.85,59.97,126172.0,58.2601,58.2601,58.0951,58.2116,126172.0
2023-11-16 11:15:00,59.96,60.12,59.93,60.0,158392.0,58.2019,58.3572,58.1728,58.2407,158392.0
2023-11-16 11:20:00,59.99,60.07,59.96,60.0,100634.0,58.231,58.3087,58.2019,58.2407,100634.0
2023-11-16 11:25:00,59.98,60.04,59.91,60.03,150433.0,58.2213,58.2795,58.1533,58.2698,150433.0
2023-11-16 11:30:00,60.03,60.06,59.94,59.94,88922.0,58.2698,58.2989,58.1825,58.1825,88922.0
2023-11-16 11:35:00,59.93,59.96,59.85,59.92,110918.0,58.1728,58.2019,58.0951,58.163,110918.0
2023-11-16 11:40:00,59.92,60.02,59.84,59.85,132123.0,58.163,58.2601,58.0854,58.0951,132123.0
2023-11-16 11:45:00,59.85,59.92,59.71,59.73,197874.0,58.0951,58.163,57.9592,57.9786,197874.0
2023-11-16 11:50:00,59.72,59.77,59.69,59.73,126626.0,57.9689,58.0174,57.9398,57.9786,126626.0
2023-11-16 11:55:00,59.72,59.83,59.71,59.83,68782.0,57.9689,58.0757,57.9592,58.0757,68782.0
2023-11-16 12:00:00,59.83,59.83,59.71,59.73,68049.0,58.0757,58.0757,57.9592,57.9786,68049.0
2023-11-16 12:05:00,59.74,59.81,59.72,59.76,48001.0,57.9883,58.0563,57.9689,58.0077,48001.0
2023-11-16 12:10:00,59.76,59.8,59.69,59.7,194011.0,58.0077,58.0466,57.9398,57.9495,194011.0
2023-11-16 12:15:00,59.7,59.71,59.61,59.66,207600.0,57.9495,57.9592,57.8621,57.9107,207600.0
2023-11-16 12:20:00,59.67,59.71,59.64,59.66,85327.0,57.9204,57.9592,57.8913,57.9107,85327.0
2023-11-16 12:25:00,59.65,59.84,59.64,59.8,68626.0,57.901,58.0854,57.8913,58.0466,68626.0
2023-11-16 12:30:00,59.8,59.86,59.68,59.77,172530.0,58.0466,58.1048,57.9301,58.0174,172530.0
2023-11-16 12:35:00,59.77,59.82,59.71,59.82,45961.0,58.0174,58.066,57.9592,58.066,45961.0
2023-11-16 12:40:00,59.83,59.92,59.81,59.92,64111.0,58.0757,58.163,58.0563,58.163,64111.0
2023-11-16 12:45:00,59.92,59.96,59.89,59.94,77685.0,58.163,58.2019,58.1339,58.1825,77685.0
2023-11-16 12:50:00,59.94,59.94,59.85,59.87,82585.0,58.1825,58.1825,58.0951,58.1145,82585.0
2023-11-16 12:55:00,59.88,59.88,59.73,59.82,110143.0,58.1242,58.1242,57.9786,58.066,110143.0
2023-11-16 13:00:00,59.82,59.85,59.76,59.78,59873.0,58.066,58.0951,58.0077,58.0272,59873.0
2023-11-16 13:05:00,59.77,59.88,59.73,59.85,68725.0,58.0174,58.1242,57.9786,58.0951,68725.0
2023-11-16 13:10:00,59.85,59.88,59.79,59.82,94000.0,58.0951,58.1242,58.0369,58.066,94000.0
2023-11-16 13:15:00,59.82,59.86,59.81,59.85,43104.0,58.066,58.1048,58.0563,58.0951,43104.0
2023-11-16 13:20:00,59.85,59.85,59.76,59.8,63356.0,58.0951,58.0951,58.0077,58.0466,63356.0
2023-11-16 13:25:00,59.81,59.91,59.79,59.85,96370.0,58.0563,58.1533,58.0369,58.0951,96370.0
2023-11-16 13:30:00,59.86,59.93,59.85,59.92,62146.0,58.1048,58.1728,58.0951,58.163,62146.0
2023-11-16 13:35:00,59.92,60.1,59.92,60.03,139885.0,58.163,58.3378,58.163,58.2698,139885.0
2023-11-16 13:40:00,60.02,60.04,59.96,60.02,45012.0,58.2601,58.2795,58.2019,58.2601,45012.0
2023-11-16 13:45:00,60.02,60.05,59.93,59.95,94976.0,58.2601,58.2892,58.1728,58.1922,94976.0
2023-11-16 13:50:00,59.96,60.01,59.95,59.98,42137.0,58.2019,58.2504,58.1922,58.2213,42137.0
2023-11-16 13:55:00,59.98,60.02,59.92,59.93,38921.0,58.2213,58.2601,58.163,58.1728,38921.0
2023-11-16 14:00:00,59.93,59.98,59.89,59.97,48249.0,58.1728,58.2213,58.1339,58.2116,48249.0
2023-11-16 14:05:00,59.97,60.07,59.96,60.02,90351.0,58.2116,58.3087,58.2019,58.2601,90351.0
2023-11-16 14:10:00,60.02,60.04,59.93,59.95,28945.0,58.2601,58.2795,58.1728,58.1922,28945.0
2023-11-16 14:15:00,59.96,60.07,59.95,60.03,76370.0,58.2019,58.3087,58.1922,58.2698,76370.0
2023-11-16 14:20:00,60.03,60.15,59.99,60.11,93931.0,58.2698,58.3863,58.231,58.3475,93931.0
2023-11-16 14:25:00,60.11,60.11,59.98,60.0,35619.0,58.3475,58.3475,58.2213,58.2407,35619.0
2023-11-16 14:30:00,60.01,60.03,59.93,59.96,70629.0,58.2504,58.2698,58.1728,58.2019,70629.0
2023-11-16 14:35:00,59.96,60.02,59.94,60.02,47564.0,58.2019,58.2601,58.1825,58.2601,47564.0
2023-11-16 14:40:00,60.02,60.03,59.95,60.03,53885.0,58.2601,58.2698,58.1922,58.2698,53885.0
2023-11-16 14:45:00,60.03,60.16,60.02,60.11,117430.0,58.2698,58.396,58.2601,58.3475,117430.0
2023-11-16 14:50:00,60.11,60.11,59.98,59.99,58917.0,58.3475,58.3475,58.2213,58.231,58917.0
2023-11-16 14:55:00,59.98,60.04,59.96,60.03,49118.0,58.2213,58.2795,58.2019,58.2698,49118.0
2023-11-16 15:00:00,60.04,60.09,59.98,60.07,120827.0,58.2795,58.3281,58.2213,58.3087,120827.0
2023-11-16 15:05:00,60.07,60.13,60.02,60.1,73388.0,58.3087,58.3669,58.2601,58.3378,73388.0
2023-11-16 15:10:00,60.1,60.12,60.06,60.09,77615.0,58.3378,58.3572,58.2989,58.3281,77615.0
2023-11-16 15:15:00,60.09,60.19,60.07,60.14,68550.0,58.3281,58.4251,58.3087,58.3766,68550.0
2023-11-16 15:20:00,60.14,60.18,60.1,60.15,51077.0,58.3766,58.4154,58.3378,58.3863,51077.0
2023-11-16 15:25:00,60.15,60.2,60.13,60.17,93896.0,58.3863,58.4348,58.3669,58.4057,93896.0
2023-11-16 15:30:00,60.17,60.22,60.08,60.16,127623.0,58.4057,58.4543,58.3184,58.396,127623.0
2023-11-16 15:35:00,60.16,60.19,60.11,60.18,61626.0,58.396,58.4251,58.3475,58.4154,61626.0
2023-11-16 15:40:00,60.17,60.26,60.16,60.23,103637.0,58.4057,58.4931,58.396,58.464,103637.0
2023-11-16 15:45:00,60.24,60.28,60.22,60.25,154239.0,58.4737,58.5125,58.4543,58.4834,154239.0
2023-11-16 15:50:00,60.26,60.31,60.23,60.31,234004.0,58.4931,58.5416,58.464,58.5416,234004.0
2023-11-16 15:55:00,60.3,60.37,60.25,60.32,363182.0,58.5319,58.5999,58.4834,58.5513,363182.0
2023-11-17 09:30:00,60.85,61.07,60.73,60.94,374771.0,59.0658,59.2793,58.9493,59.1531,374771.0
2023-11-17 09:35:00,60.95,61.01,60.86,60.91,165426.0,59.1628,59.2211,59.0755,59.124,165426.0
2023-11-17 09:40:00,60.92,60.97,60.79,60.85,85827.0,59.1337,59.1823,59.0075,59.0658,85827.0
2023-11-17 09:45:00,60.87,60.97,60.84,60.95,82427.0,59.0852,59.1823,59.0561,59.1628,82427.0
2023-11-17 09:50:00,60.96,60.96,60.64,60.71,90157.0,59.1726,59.1726,58.8619,58.9299,90157.0
2023-11-17 09:55:00,60.72,60.77,60.66,60.73,59161.0,58.9396,58.9881,58.8814,58.9493,59161.0
2023-11-17 10:00:00,60.74,60.91,60.67,60.7,96877.0,58.959,59.124,58.8911,58.9202,96877.0
2023-11-17 10:05:00,60.71,60.84,60.61,60.78,230024.0,58.9299,59.0561,58.8328,58.9978,230024.0
2023-11-17 10:10:00,60.78,60.79,60.55,60.7,83985.0,58.9978,59.0075,58.7746,58.9202,83985.0
2023-11-17 10:15:00,60.7,60.75,60.63,60.71,46133.0,58.9202,58.9687,58.8522,58.9299,46133.0
2023-11-17 10:20:00,60.73,60.87,60.72,60.85,68060.0,58.9493,59.0852,58.9396,59.0658,68060.0
2023-11-17 10:25:00,60.85,60.88,60.76,60.84,58708.0,59.0658,59.0949,58.9784,59.0561,58708.0
2023-11-17 10:30:00,60.84,60.9,60.76,60.9,45034.0,59.0561,59.1143,58.9784,59.1143,45034.0
2023-11-17 10:35:00,60.89,60.94,60.82,60.84,74631.0,59.1046,59.1531,59.0367,59.0561,74631.0
2023-11-17 10:40:00,60.83,60.86,60.76,60.79,60177.0,59.0464,59.0755,58.9784,59.0075,60177.0
2023-11-17 10:45:00,60.79,60.94,60.78,60.93,115801.0,59.0075,59.1531,58.9978,59.1434,115801.0
2023-11-17 10:50:00,60.93,60.99,60.89,60.94,94480.0,59.1434,59.2017,59.1046,59.1531,94480.0
2023-11-17 10:55:00,60.95,60.97,60.88,60.93,43890.0,59.1628,59.1823,59.0949,59.1434,43890.0
2023-11-17 11:00:00,60.92,60.93,60.8,60.84,56618.0,59.1337,59.1434,59.0172,59.0561,56618.0
2023-11-17 11:05:00,60.85,60.97,60.81,60.97,47808.0,59.0658,59.1823,59.027,59.1823,47808.0
2023-11-17 11:10:00,60.96,61.09,60.95,61.07,108853.0,59.1726,59.2987,59.1628,59.2793,108853.0
2023-11-17 11:15:00,61.07,61.1,60.97,61.01,49585.0,59.2793,59.3084,59.1823,59.2211,49585.0
2023-11-17 11:20:00,61.02,61.06,61.0,61.03,49600.0,59.2308,59.2696,59.2114,59.2405,49600.0
2023-11-17 11:25:00,61.04,61.04,60.9,60.92,36084.0,59.2502,59.2502,59.1143,59.1337,36084.0
2023-11-17 11:30:00,60.92,61.0,60.86,60.98,43786.0,59.1337,59.2114,59.0755,59.192,43786.0
2023-11-17 11:35:00,61.0,61.08,60.98,61.05,50806.0,59.2114,59.289,59.192,59.2599,50806.0
2023-11-17 11:40:00,61.04,61.05,60.94,60.94,36398.0,59.2502,59.2599,59.1531,59.1531,36398.0
2023-11-17 11:45:00,60.95,61.01,60.9,61.0,55819.0,59.1628,59.2211,59.1143,59.2114,55819.0
2023-11-17 11:50:00,61.01,61.05,60.95,60.95,52594.0,59.2211,59.2599,59.1628,59.1628,52594.0
2023-11-17 11:55:00,60.95,61.01,60.94,60.98,42715.0,59.1628,59.2211,59.1531,59.192,42715.0
2023-11-17 12:00:00,60.97,61.08,60.95,61.05,63371.0,59.1823,59.289,59.1628,59.2599,63371.0
2023-11-17 12:05:00,61.04,61.09,60.98,61.06,30244.0,59.2502,59.2987,59.192,59.2696,30244.0
2023-11-17 12:10:00,61.05,61.14,61.04,61.14,23219.0,59.2599,59.3473,59.2502,59.3473,23219.0
2023-11-17 12:15:00,61.13,61.18,61.05,61.11,94107.0,59.3376,59.3861,59.2599,59.3182,94107.0
2023-11-17 12:20:00,61.12,61.16,61.08,61.15,49382.0,59.3279,59.3667,59.289,59.357,49382.0
2023-11-17 12:25:00,61.14,61.16,61.07,61.16,47231.0,59.3473,59.3667,59.2793,59.3667,47231.0
2023-11-17 12:30:00,61.15,61.25,61.11,61.24,94575.0,59.357,59.4541,59.3182,59.4443,94575.0
2023-11-17 12:35:00,61.25,61.27,61.14,61.15,258436.0,59.4541,59.4735,59.3473,59.357,258436.0
2023-11-17 12:40:00,61.15,61.23,61.14,61.23,30350.0,59.357,59.4346,59.3473,59.4346,30350.0
2023-11-17 12:45:00,61.23,61.29,61.21,61.26,49298.0,59.4346,59.4929,59.4152,59.4638,49298.0
2023-11-17 12:50:00,61.26,61.31,61.23,61.3,39207.0,59.4638,59.5123,59.4346,59.5026,39207.0
2023-11-17 12:55:00,61.3,61.3,61.21,61.23,39547.0,59.5026,59.5026,59.4152,59.4346,39547.0
2023-11-17 13:00:00,61.23,61.26,61.2,61.21,32529.0,59.4346,59.4638,59.4055,59.4152,32529.0
2023-11-17 13:05:00,61.21,61.27,61.21,61.25,27251.0,59.4152,59.4735,59.4152,59.4541,27251.0
2023-11-17 13:10:00,61.25,61.25,61.16,61.24,54326.0,59.4541,59.4541,59.3667,59.4443,54326.0
2023-11-17 13:15:00,61.24,61.35,61.24,61.35,64966.0,59.4443,59.5511,59.4443,59.5511,64966.0
2023-11-17 13:20:00,61.35,61.38,61.25,61.26,70052.0,59.5511,59.5802,59.4541,59.4638,70052.0
2023-11-17 13:25:00,61.27,61.38,61.24,61.38,75207.0,59.4735,59.5802,59.4443,59.5802,75207.0
2023-11-17 13:30:00,61.38,61.38,61.28,61.32,119742.0,59.5802,59.5802,59.4832,59.522,119742.0
2023-11-17 13:35:00,61.31,61.37,61.29,61.36,101236.0,59.5123,59.5705,59.4929,59.5608,101236.0
2023-11-17 13:40:00,61.36,61.37,61.31,61.36,69647.0,59.5608,59.5705,59.5123,59.5608,69647.0
2023-11-17 13:45:00,61.36,61.46,61.35,61.46,57589.0,59.5608,59.6579,59.5511,59.6579,57589.0
2023-11-17 13:50:00,61.46,61.48,61.4,61.43,74699.0,59.6579,59.6773,59.5997,59.6288,74699.0
2023-11-17 13:55:00,61.43,61.57,61.42,61.55,189914.0,59.6288,59.7647,59.6191,59.7453,189914.0
2023-11-17 14:00:00,61.55,61.57,61.45,61.54,92792.0,59.7453,59.7647,59.6482,59.7355,92792.0
2023-11-17 14:05:00,61.54,61.57,61.52,61.54,37856.0,59.7355,59.7647,59.7161,59.7355,37856.0
2023-11-17 14:10:00,61.53,61.55,61.43,61.45,77569.0,59.7258,59.7453,59.6288,59.6482,77569.0
2023-11-17 14:15:00,61.44,61.44,61.34,61.43,68056.0,59.6385,59.6385,59.5414,59.6288,68056.0
2023-11-17 14:20:00,61.44,61.45,61.38,61.43,44014.0,59.6385,59.6482,59.5802,59.6288,44014.0
2023-11-17 14:25:00,61.42,61.48,61.42,61.46,37270.0,59.6191,59.6773,59.6191,59.6579,37270.0
2023-11-17 14:30:00,61.46,61.48,61.42,61.47,59578.0,59.6579,59.6773,59.6191,59.6676,59578.0
2023-11-17 14:35:00,61.47,61.49,61.4,61.4,35257.0,59.6676,59.687,59.5997,59.5997,35257.0
2023-11-17 14:40:00,61.4,61.45,61.39,61.45,39474.0,59.5997,59.6482,59.5899,59.6482,39474.0
2023-11-17 14:45:00,61.45,61.48,61.43,61.46,30689.0,59.6482,59.6773,59.6288,59.6579,30689.0
2023-11-17 14:50:00,61.45,61.47,61.44,61.47,35691.0,59.6482,59.6676,59.6385,59.6676,35691.0
2023-11-17 14:55:00,61.47,61.52,61.46,61.52,50849.0,59.6676,59.7161,59.6579,59.7161,50849.0
2023-11-17 15:00:00,61.53,61.55,61.52,61.54,55754.0,59.7258,59.7453,59.7161,59.7355,55754.0
2023-11-17 15:05:00,61.54,61.54,61.39,61.43,111758.0,59.7355,59.7355,59.5899,59.6288,111758.0
2023-11-17 15:10:00,61.42,61.42,61.27,61.3,60490.0,59.6191,59.6191,59.4735,59.5026,60490.0
2023-11-17 15:15:00,61.29,61.35,61.26,61.35,65560.0,59.4929,59.5511,59.4638,59.5511,65560.0
2023-11-17 15:20:00,61.35,61.35,61.29,61.29,53438.0,59.5511,59.5511,59.4929,59.4929,53438.0
2023-11-17 15:25:00,61.29,61.38,61.28,61.36,90219.0,59.4929,59.5802,59.4832,59.5608,90219.0
2023-11-17 15:30:00,61.37,61.38,61.28,61.32,91693.0,59.5705,59.5802,59.4832,59.522,91693.0
2023-11-17 15:35:00,61.31,61.31,61.14,61.16,132911.0,59.5123,59.5123,59.3473,59.3667,132911.0
2023-11-17 15:40:00,61.15,61.16,61.08,61.13,160982.0,59.357,59.3667,59.289,59.3376,160982.0
2023-11-17 15:45:00,61.13,61.18,61.07,61.07,251408.0,59.3376,59.3861,59.2793,59.2793,251408.0
2023-11-17 15:50:00,61.07,61.11,61.02,61.05,373425.0,59.2793,59.3182,59.2308,59.2599,373425.0
2023-11-17 15:55:00,61.05,61.07,60.95,60.96,571762.0,59.2599,59.2793,59.1628,59.1726,571762.0
2023-11-20 09:30:00,61.37,61.47,61.21,61.22,201734.0,59.5705,59.6676,59.4152,59.4249,201734.0
2023-11-20 09:35:00,61.2,61.57,61.15,61.54,107624.0,59.4055,59.7647,59.357,59.7355,107624.0
2023-11-20 09:40:00,61.55,61.7,61.45,61.69,99603.0,59.7453,59.8909,59.6482,59.8812,99603.0
2023-11-20 09:45:00,61.7,61.71,61.46,61.46,85129.0,59.8909,59.9006,59.6579,59.6579,85129.0
2023-11-20 09:50:00,61.45,61.53,61.39,61.45,72948.0,59.6482,59.7258,59.5899,59.6482,72948.0
2023-11-20 09:55:00,61.44,61.62,61.4,61.59,71012.0,59.6385,59.8132,59.5997,59.7841,71012.0
2023-11-20 10:00:00,61.59,61.64,61.54,61.6,128349.0,59.7841,59.8326,59.7355,59.7938,128349.0
2023-11-20 10:05:00,61.59,61.7,61.56,61.66,40418.0,59.7841,59.8909,59.755,59.852,40418.0
2023-11-20 10:10:00,61.65,61.84,61.63,61.84,54727.0,59.8423,60.0268,59.8229,60.0268,54727.0
2023-11-20 10:15:00,61.84,61.87,61.71,61.87,49417.0,60.0268,60.0559,59.9006,60.0559,49417.0
2023-11-20 10:20:00,61.87,61.89,61.83,61.88,59109.0,60.0559,60.0753,60.017,60.0656,59109.0
2023-11-20 10:25:00,61.88,62.01,61.84,61.98,92666.0,60.0656,60.1918,60.0268,60.1626,92666.0
2023-11-20 10:30:00,61.98,61.99,61.78,61.82,74734.0,60.1626,60.1724,59.9685,60.0073,74734.0
2023-11-20 10:35:00,61.82,61.9,61.75,61.9,67320.0,60.0073,60.085,59.9394,60.085,67320.0
2023-11-20 10:40:00,61.92,61.92,61.78,61.81,36883.0,60.1044,60.1044,59.9685,59.9976,36883.0
2023-11-20 10:45:00,61.82,61.91,61.8,61.83,34890.0,60.0073,60.0947,59.9879,60.017,34890.0
2023-11-20 10:50:00,61.82,61.85,61.76,61.79,41631.0,60.0073,60.0365,59.9491,59.9782,41631.0
2023-11-20 10:55:00,61.78,61.8,61.73,61.73,40536.0,59.9685,59.9879,59.92,59.92,40536.0
2023-11-20 11:00:00,61.74,61.74,61.58,61.62,66215.0,59.9297,59.9297,59.7744,59.8132,66215.0
2023-11-20 11:05:00,61.61,61.62,61.55,61.55,37021.0,59.8035,59.8132,59.7453,59.7453,37021.0
2023-11-20 11:10:00,61.56,61.6,61.53,61.6,29801.0,59.755,59.7938,59.7258,59.7938,29801.0
2023-11-20 11:15:00,61.6,61.73,61.59,61.73,44435.0,59.7938,59.92,59.7841,59.92,44435.0
2023-11-20 11:20:00,61.74,61.75,61.62,61.67,51298.0,59.9297,59.9394,59.8132,59.8617,51298.0
2023-11-20 11:25:00,61.66,61.67,61.56,61.57,37652.0,59.852,59.8617,59.755,59.7647,37652.0
2023-11-20 11:30:00,61.56,61.58,61.48,61.55,49067.0,59.755,59.7744,59.6773,59.7453,49067.0
2023-11-20 11:35:00,61.55,61.65,61.52,61.62,74842.0,59.7453,59.8423,59.7161,59.8132,74842.0
2023-11-20 11:40:00,61.62,61.63,61.54,61.6,33266.0,59.8132,59.8229,59.7355,59.7938,33266.0
2023-11-20 11:45:00,61.6,61.67,61.6,61.66,28226.0,59.7938,59.8617,59.7938,59.852,28226.0
2023-11-20 11:50:00,61.66,61.68,61.59,61.62,22637.0,59.852,59.8714,59.7841,59.8132,22637.0
2023-11-20 11:55:00,61.61,61.61,61.52,61.54,25969.0,59.8035,59.8035,59.7161,59.7355,25969.0
2023-11-20 12:00:00,61.53,61.55,61.47,61.52,44932.0,59.7258,59.7453,59.6676,59.7161,44932.0
2023-11-20 12:05:00,61.52,61.58,61.51,61.52,34816.0,59.7161,59.7744,59.7064,59.7161,34816.0
2023-11-20 12:10:00,61.52,61.55,61.49,61.51,39036.0,59.7161,59.7453,59.687,59.7064,39036.0
2023-11-20 12:15:00,61.51,61.59,61.5,61.57,27268.0,59.7064,59.7841,59.6967,59.7647,27268.0
2023-11-20 12:20:00,61.58,61.59,61.55,61.57,29866.0,59.7744,59.7841,59.7453,59.7647,29866.0
2023-11-20 12:25:00,61.56,61.6,61.55,61.59,59997.0,59.755,59.7938,59.7453,59.7841,59997.0
2023-11-20 12:30:00,61.59,61.59,61.5,61.53,27569.0,59.7841,59.7841,59.6967,59.7258,27569.0
2023-11-20 12:35:00,61.53,61.55,61.5,61.53,31552.0,59.7258,59.7453,59.6967,59.7258,31552.0
2023-11-20 12:40:00,61.54,61.54,61.44,61.46,20495.0,59.7355,59.7355,59.6385,59.6579,20495.0
2023-11-20 12:45:00,61.47,61.53,61.43,61.5,40799.0,59.6676,59.7258,59.6288,59.6967,40799.0
2023-11-20 12:50:00,61.5,61.57,61.47,61.55,31946.0,59.6967,59.7647,59.6676,59.7453,31946.0
2023-11-20 12:55:00,61.55,61.57,61.53,61.54,17258.0,59.7453,59.7647,59.7258,59.7355,17258.0
2023-11-20 13:00:00,61.53,61.65,61.52,61.61,78615.0,59.7258,59.8423,59.7161,59.8035,78615.0
2023-11-20 13:05:00,61.6,61.6,61.51,61.51,41405.0,59.7938,59.7938,59.7064,59.7064,41405.0
2023-11-20 13:10:00,61.51,61.59,61.5,61.56,32584.0,59.7064,59.7841,59.6967,59.755,32584.0
2023-11-20 13:15:00,61.58,61.58,61.52,61.53,42987.0,59.7744,59.7744,59.7161,59.7258,42987.0
2023-11-20 13:20:00,61.54,61.54,61.48,61.52,50448.0,59.7355,59.7355,59.6773,59.7161,50448.0
2023-11-20 13:25:00,61.51,61.52,61.45,61.5,43896.0,59.7064,59.7161,59.6482,59.6967,43896.0
2023-11-20 13:30:00,61.5,61.53,61.48,61.48,32953.0,59.6967,59.7258,59.6773,59.6773,32953.0
2023-11-20 13:35:00,61.48,61.52,61.48,61.51,17156.0,59.6773,59.7161,59.6773,59.7064,17156.0
2023-11-20 13:40:00,61.51,61.52,61.49,61.5,17731.0,59.7064,59.7161,59.687,59.6967,17731.0
2023-11-20 13:45:00,61.5,61.56,61.5,61.55,36627.0,59.6967,59.755,59.6967,59.7453,36627.0
2023-11-20 13:50:00,61.55,61.59,61.54,61.58,20453.0,59.7453,59.7841,59.7355,59.7744,20453.0
2023-11-20 13:55:00,61.57,61.58,61.54,61.55,43982.0,59.7647,59.7744,59.7355,59.7453,43982.0
2023-11-20 14:00:00,61.55,61.55,61.47,61.48,33899.0,59.7453,59.7453,59.6676,59.6773,33899.0
2023-11-20 14:05:00,61.48,61.5,61.43,61.46,21170.0,59.6773,59.6967,59.6288,59.6579,21170.0
2023-11-20 14:10:00,61.46,61.51,61.43,61.44,47423.0,59.6579,59.7064,59.6288,59.6385,47423.0
2023-11-20 14:15:00,61.45,61.46,61.33,61.4,117309.0,59.6482,59.6579,59.5317,59.5997,117309.0
2023-11-20 14:20:00,61.39,61.41,61.36,61.38,53484.0,59.5899,59.6094,59.5608,59.5802,53484.0
2023-11-20 14:25:00,61.39,61.41,61.35,61.4,53415.0,59.5899,59.6094,59.5511,59.5997,53415.0
2023-11-20 14:30:00,61.4,61.45,61.38,61.45,72681.0,59.5997,59.6482,59.5802,59.6482,72681.0
2023-11-20 14:35:00,61.44,61.47,61.42,61.46,60604.0,59.6385,59.6676,59.6191,59.6579,60604.0
2023-11-20 14:40:00,61.45,61.48,61.43,61.47,27797.0,59.6482,59.6773,59.6288,59.6676,27797.0
2023-11-20 14:45:00,61.47,61.51,61.45,61.48,33320.0,59.6676,59.7064,59.6482,59.6773,33320.0
2023-11-20 14:50:00,61.48,61.52,61.48,61.5,18823.0,59.6773,59.7161,59.6773,59.6967,18823.0
2023-11-20 14:55:00,61.5,61.53,61.46,61.47,49530.0,59.6967,59.7258,59.6579,59.6676,49530.0
2023-11-20 15:00:00,61.46,61.47,61.35,61.35,59348.0,59.6579,59.6676,59.5511,59.5511,59348.0
2023-11-20 15:05:00,61.34,61.35,61.27,61.3,46371.0,59.5414,59.5511,59.4735,59.5026,46371.0
2023-11-20 15:10:00,61.3,61.33,61.28,61.33,92395.0,59.5026,59.5317,59.4832,59.5317,92395.0
2023-11-20 15:15:00,61.33,61.33,61.28,61.3,54313.0,59.5317,59.5317,59.4832,59.5026,54313.0
2023-11-20 15:20:00,61.3,61.34,61.28,61.34,38400.0,59.5026,59.5414,59.4832,59.5414,38400.0
2023-11-20 15:25:00,61.34,61.45,61.34,61.45,68181.0,59.5414,59.6482,59.5414,59.6482,68181.0
2023-11-20 15:30:00,61.44,61.45,61.31,61.33,38200.0,59.6385,59.6482,59.5123,59.5317,38200.0
2023-11-20 15:35:00,61.33,61.33,61.29,61.31,42928.0,59.5317,59.5317,59.4929,59.5123,42928.0
2023-11-20 15:40:00,61.3,61.39,61.29,61.36,49873.0,59.5026,59.5899,59.4929,59.5608,49873.0
2023-11-20 15:45:00,61.36,61.38,61.32,61.35,65618.0,59.5608,59.5802,59.522,59.5511,65618.0
2023-11-20 15:50:00,61.34,61.35,61.16,61.19,160932.0,59.5414,59.5511,59.3667,59.3958,160932.0
2023-11-20 15:55:00,61.19,61.21,61.12,61.14,294696.0,59.3958,59.4152,59.3279,59.3473,294696.0
2023-11-21 09:30:00,60.87,60.97,60.55,60.57,167763.0,59.0852,59.1823,58.7746,58.794,167763.0
2023-11-21 09:35:00,60.57,60.58,60.41,60.46,108376.0,58.794,58.8037,58.6387,58.6872,108376.0
2023-11-21 09:40:00,60.46,60.59,60.43,60.43,89551.0,58.6872,58.8134,58.6581,58.6581,89551.0
2023-11-21 09:45:00,60.42,60.52,60.32,60.43,113011.0,58.6484,58.7455,58.5513,58.6581,113011.0
2023-11-21 09:50:00,60.43,60.64,60.41,60.61,126938.0,58.6581,58.8619,58.6387,58.8328,126938.0
2023-11-21 09:55:00,60.62,60.64,60.4,60.47,79133.0,58.8425,58.8619,58.629,58.6969,79133.0
2023-11-21 10:00:00,60.45,60.59,60.42,60.46,46402.0,58.6775,58.8134,58.6484,58.6872,46402.0
2023-11-21 10:05:00,60.45,60.45,60.37,60.44,72323.0,58.6775,58.6775,58.5999,58.6678,72323.0
2023-11-21 10:10:00,60.44,60.5,60.39,60.44,107813.0,58.6678,58.726,58.6193,58.6678,107813.0
2023-11-21 10:15:00,60.45,60.49,60.4,60.43,159377.0,58.6775,58.7163,58.629,58.6581,159377.0
2023-11-21 10:20:00,60.43,60.49,60.4,60.45,70661.0,58.6581,58.7163,58.629,58.6775,70661.0
2023-11-21 10:25:00,60.45,60.58,60.43,60.58,53779.0,58.6775,58.8037,58.6581,58.8037,53779.0
2023-11-21 10:30:00,60.57,60.69,60.55,60.61,101437.0,58.794,58.9105,58.7746,58.8328,101437.0
2023-11-21 10:35:00,60.61,60.71,60.61,60.68,34614.0,58.8328,58.9299,58.8328,58.9008,34614.0
2023-11-21 10:40:00,60.68,60.79,60.65,60.79,55971.0,58.9008,59.0075,58.8716,59.0075,55971.0
2023-11-21 10:45:00,60.79,60.81,60.73,60.78,55263.0,59.0075,59.027,58.9493,58.9978,55263.0
2023-11-21 10:50:00,60.79,60.94,60.77,60.94,46138.0,59.0075,59.1531,58.9881,59.1531,46138.0
2023-11-21 10:55:00,60.94,60.99,60.92,60.98,38413.0,59.1531,59.2017,59.1337,59.192,38413.0
2023-11-21 11:00:00,60.98,61.04,60.95,60.96,55464.0,59.192,59.2502,59.1628,59.1726,55464.0
2023-11-21 11:05:00,60.98,61.03,60.9,60.99,60305.0,59.192,59.2405,59.1143,59.2017,60305.0
2023-11-21 11:10:00,60.99,60.99,60.88,60.91,37436.0,59.2017,59.2017,59.0949,59.124,37436.0
2023-11-21 11:15:00,60.91,60.94,60.75,60.78,37943.0,59.124,59.1531,58.9687,58.9978,37943.0
2023-11-21 11:20:00,60.78,60.86,60.78,60.86,52987.0,58.9978,59.0755,58.9978,59.0755,52987.0
2023-11-21 11:25:00,60.85,60.96,60.83,60.94,44440.0,59.0658,59.1726,59.0464,59.1531,44440.0
2023-11-21 11:30:00,60.93,60.97,60.89,60.94,52905.0,59.1434,59.1823,59.1046,59.1531,52905.0
2023-11-21 11:35:00,60.95,61.03,60.91,61.03,45497.0,59.1628,59.2405,59.124,59.2405,45497.0
2023-11-21 11:40:00,61.02,61.09,61.01,61.08,44815.0,59.2308,59.2987,59.2211,59.289,44815.0
2023-11-21 11:45:00,61.08,61.09,60.94,60.97,45715.0,59.289,59.2987,59.1531,59.1823,45715.0
2023-11-21 11:50:00,60.96,61.03,60.91,61.01,67984.0,59.1726,59.2405,59.124,59.2211,67984.0
2023-11-21 11:55:00,61.02,61.03,60.97,61.01,19315.0,59.2308,59.2405,59.1823,59.2211,19315.0
2023-11-21 12:00:00,61.01,61.04,60.95,60.99,39663.0,59.2211,59.2502,59.1628,59.2017,39663.0
2023-11-21 12:05:00,60.98,61.03,60.97,60.98,26673.0,59.192,59.2405,59.1823,59.192,26673.0
2023-11-21 12:10:00,60.97,61.0,60.92,60.93,24654.0,59.1823,59.2114,59.1337,59.1434,24654.0
2023-11-21 12:15:00,60.93,60.97,60.9,60.97,24093.0,59.1434,59.1823,59.1143,59.1823,24093.0
2023-11-21 12:20:00,60.97,60.98,60.94,60.95,8190.0,59.1823,59.192,59.1531,59.1628,8190.0
2023-11-21 12:25:00,60.94,60.97,60.93,60.94,29309.0,59.1531,59.1823,59.1434,59.1531,29309.0
2023-11-21 12:30:00,60.94,60.99,60.93,60.98,17786.0,59.1531,59.2017,59.1434,59.192,17786.0
2023-11-21 12:35:00,60.98,60.99,60.93,60.97,19212.0,59.192,59.2017,59.1434,59.1823,19212.0
2023-11-21 12:40:00,60.96,60.99,60.94,60.98,21649.0,59.1726,59.2017,59.1531,59.192,21649.0
2023-11-21 12:45:00,60.98,61.0,60.95,60.97,18124.0,59.192,59.2114,59.1628,59.1823,18124.0
2023-11-21 12:50:00,60.97,60.99,60.94,60.98,24393.0,59.1823,59.2017,59.1531,59.192,24393.0
2023-11-21 12:55:00,60.99,61.05,60.98,61.01,43854.0,59.2017,59.2599,59.192,59.2211,43854.0
2023-11-21 13:00:00,61.01,61.04,60.96,60.97,25036.0,59.2211,59.2502,59.1726,59.1823,25036.0
2023-11-21 13:05:00,60.96,60.98,60.94,60.96,19834.0,59.1726,59.192,59.1531,59.1726,19834.0
2023-11-21 13:10:00,60.97,60.99,60.95,60.97,27805.0,59.1823,59.2017,59.1628,59.1823,27805.0
2023-11-21 13:15:00,60.97,61.0,60.95,60.99,18161.0,59.1823,59.2114,59.1628,59.2017,18161.0
2023-11-21 13:20:00,60.98,60.99,60.95,60.96,22238.0,59.192,59.2017,59.1628,59.1726,22238.0
2023-11-21 13:25:00,60.95,60.96,60.91,60.93,32718.0,59.1628,59.1726,59.124,59.1434,32718.0
2023-11-21 13:30:00,60.93,60.99,60.92,60.98,32396.0,59.1434,59.2017,59.1337,59.192,32396.0
2023-11-21 13:35:00,60.98,61.0,60.94,60.96,15239.0,59.192,59.2114,59.1531,59.1726,15239.0
2023-11-21 13:40:00,60.96,60.96,60.91,60.92,15219.0,59.1726,59.1726,59.124,59.1337,15219.0
2023-11-21 13:45:00,60.92,60.98,60.91,60.97,29351.0,59.1337,59.192,59.124,59.1823,29351.0
2023-11-21 13:50:00,60.97,61.03,60.95,61.02,25748.0,59.1823,59.2405,59.1628,59.2308,25748.0
2023-11-21 13:55:00,61.03,61.05,60.99,61.0,28618.0,59.2405,59.2599,59.2017,59.2114,28618.0
2023-11-21 14:00:00,61.0,61.09,60.97,61.05,41584.0,59.2114,59.2987,59.1823,59.2599,41584.0
2023-11-21 14:05:00,61.05,61.09,61.0,61.06,43078.0,59.2599,59.2987,59.2114,59.2696,43078.0
2023-11-21 14:10:00,61.05,61.12,61.02,61.1,29001.0,59.2599,59.3279,59.2308,59.3084,29001.0
2023-11-21 14:15:00,61.1,61.1,61.04,61.07,30346.0,59.3084,59.3084,59.2502,59.2793,30346.0
2023-11-21 14:20:00,61.08,61.12,61.05,61.11,57638.0,59.289,59.3279,59.2599,59.3182,57638.0
2023-11-21 14:25:00,61.11,61.14,61.09,61.13,37854.0,59.3182,59.3473,59.2987,59.3376,37854.0
2023-11-21 14:30:00,61.12,61.13,61.02,61.03,36805.0,59.3279,59.3376,59.2308,59.2405,36805.0
2023-11-21 14:35:00,61.03,61.03,60.97,60.98,42410.0,59.2405,59.2405,59.1823,59.192,42410.0
2023-11-21 14:40:00,60.98,60.99,60.84,60.85,127622.0,59.192,59.2017,59.0561,59.0658,127622.0
2023-11-21 14:45:00,60.85,60.87,60.83,60.84,63732.0,59.0658,59.0852,59.0464,59.0561,63732.0
2023-11-21 14:50:00,60.83,60.84,60.78,60.8,92350.0,59.0464,59.0561,58.9978,59.0172,92350.0
2023-11-21 14:55:00,60.8,60.93,60.78,60.91,40352.0,59.0172,59.1434,58.9978,59.124,40352.0
2023-11-21 15:00:00,60.92,60.93,60.87,60.88,51110.0,59.1337,59.1434,59.0852,59.0949,51110.0
2023-11-21 15:05:00,60.89,60.92,60.86,60.86,50416.0,59.1046,59.1337,59.0755,59.0755,50416.0
2023-11-21 15:10:00,60.87,60.91,60.82,60.82,40053.0,59.0852,59.124,59.0367,59.0367,40053.0
2023-11-21 15:15:00,60.83,60.88,60.79,60.8,43665.0,59.0464,59.0949,59.0075,59.0172,43665.0
2023-11-21 15:20:00,60.79,60.8,60.73,60.78,82773.0,59.0075,59.0172,58.9493,58.9978,82773.0
2023-11-21 15:25:00,60.77,60.86,60.74,60.84,69073.0,58.9881,59.0755,58.959,59.0561,69073.0
2023-11-21 15:30:00,60.84,60.84,60.77,60.82,72239.0,59.0561,59.0561,58.9881,59.0367,72239.0
2023-11-21 15:35:00,60.81,60.88,60.8,60.88,73273.0,59.027,59.0949,59.0172,59.0949,73273.0
2023-11-21 15:40:00,60.88,60.88,60.84,60.86,66174.0,59.0949,59.0949,59.0561,59.0755,66174.0
2023-11-21 15:45:00,60.86,60.89,60.84,60.88,84316.0,59.0755,59.1046,59.0561,59.0949,84316.0
2023-11-21 15:50:00,60.87,60.89,60.8,60.83,136452.0,59.0852,59.1046,59.0172,59.0464,136452.0
2023-11-21 15:55:00,60.83,60.86,60.73,60.75,353364.0,59.0464,59.0755,58.9493,58.9687,353364.0
2023-11-22 09:30:00,59.6,59.7,59.23,59.55,770266.0,57.8524,57.9495,57.4933,57.8039,770266.0
2023-11-22 09:35:00,59.55,59.85,59.46,59.8,197063.0,57.8039,58.0951,57.7165,58.0466,197063.0
2023-11-22 09:40:00,59.81,59.94,59.72,59.77,215136.0,58.0563,58.1825,57.9689,58.0174,215136.0
2023-11-22 09:45:00,59.77,59.78,59.64,59.78,162856.0,58.0174,58.0272,57.8913,58.0272,162856.0
2023-11-22 09:50:00,59.76,59.84,59.71,59.77,164087.0,58.0077,58.0854,57.9592,58.0174,164087.0
2023-11-22 09:55:00,59.78,59.87,59.7,59.85,294727.0,58.0272,58.1145,57.9495,58.0951,294727.0
2023-11-22 10:00:00,59.83,59.85,59.55,59.62,175018.0,58.0757,58.0951,57.8039,57.8718,175018.0
2023-11-22 10:05:00,59.63,59.68,59.52,59.52,226934.0,57.8816,57.9301,57.7748,57.7748,226934.0
2023-11-22 10:10:00,59.53,59.53,59.3,59.48,367419.0,57.7845,57.7845,57.5612,57.736,367419.0
2023-11-22 10:15:00,59.48,59.62,59.45,59.58,160362.0,57.736,57.8718,57.7068,57.833,160362.0
2023-11-22 10:20:00,59.59,59.74,59.55,59.69,97255.0,57.8427,57.9883,57.8039,57.9398,97255.0
2023-11-22 10:25:00,59.7,59.76,59.65,59.76,76448.0,57.9495,58.0077,57.901,58.0077,76448.0
2023-11-22 10:30:00,59.75,59.84,59.62,59.82,160932.0,57.998,58.0854,57.8718,58.066,160932.0
2023-11-22 10:35:00,59.82,59.88,59.75,59.88,87445.0,58.066,58.1242,57.998,58.1242,87445.0
2023-11-22 10:40:00,59.88,59.94,59.84,59.85,155066.0,58.1242,58.1825,58.0854,58.0951,155066.0
2023-11-22 10:45:00,59.85,59.92,59.8,59.89,131323.0,58.0951,58.163,58.0466,58.1339,131323.0
2023-11-22 10:50:00,59.89,59.92,59.8,59.82,70696.0,58.1339,58.163,58.0466,58.066,70696.0
2023-11-22 10:55:00,59.82,59.93,59.77,59.9,100716.0,58.066,58.1728,58.0174,58.1436,100716.0
2023-11-22 11:00:00,59.91,59.97,59.85,59.92,115933.0,58.1533,58.2116,58.0951,58.163,115933.0
2023-11-22 11:05:00,59.92,59.92,59.86,59.91,49002.0,58.163,58.163,58.1048,58.1533,49002.0
2023-11-22 11:10:00,59.91,60.01,59.9,60.01,90563.0,58.1533,58.2504,58.1436,58.2504,90563.0
2023-11-22 11:15:00,60.0,60.05,59.94,60.02,118070.0,58.2407,58.2892,58.1825,58.2601,118070.0
2023-11-22 11:20:00,60.03,60.1,60.01,60.04,95658.0,58.2698,58.3378,58.2504,58.2795,95658.0
2023-11-22 11:25:00,60.05,60.1,59.98,60.08,156666.0,58.2892,58.3378,58.2213,58.3184,156666.0
2023-11-22 11:30:00,60.07,60.11,59.98,60.04,55388.0,58.3087,58.3475,58.2213,58.2795,55388.0
2023-11-22 11:35:00,60.03,60.05,59.97,59.99,60172.0,58.2698,58.2892,58.2116,58.231,60172.0
2023-11-22 11:40:00,60.0,60.04,59.94,60.04,67292.0,58.2407,58.2795,58.1825,58.2795,67292.0
2023-11-22 11:45:00,60.05,60.14,60.05,60.05,71259.0,58.2892,58.3766,58.2892,58.2892,71259.0
2023-11-22 11:50:00,60.07,60.08,60.01,60.03,39889.0,58.3087,58.3184,58.2504,58.2698,39889.0
2023-11-22 11:55:00,60.03,60.08,60.01,60.05,42065.0,58.2698,58.3184,58.2504,58.2892,42065.0
2023-11-22 12:00:00,60.06,60.16,60.05,60.13,106068.0,58.2989,58.396,58.2892,58.3669,106068.0
2023-11-22 12:05:00,60.14,60.2,60.04,60.05,50936.0,58.3766,58.4348,58.2795,58.2892,50936.0
2023-11-22 12:10:00,60.06,60.16,60.06,60.07,49412.0,58.2989,58.396,58.2989,58.3087,49412.0
2023-11-22 12:15:00,60.08,60.17,60.07,60.14,52649.0,58.3184,58.4057,58.3087,58.3766,52649.0
2023-11-22 12:20:00,60.15,60.22,60.14,60.15,53632.0,58.3863,58.4543,58.3766,58.3863,53632.0
2023-11-22 12:25:00,60.15,60.21,60.11,60.12,65377.0,58.3863,58.4445,58.3475,58.3572,65377.0
2023-11-22 12:30:00,60.12,60.13,60.01,60.05,56923.0,58.3572,58.3669,58.2504,58.2892,56923.0
2023-11-22 12:35:00,60.03,60.07,60.0,60.04,51625.0,58.2698,58.3087,58.2407,58.2795,51625.0
2023-11-22 12:40:00,60.03,60.05,59.96,59.97,40783.0,58.2698,58.2892,58.2019,58.2116,40783.0
2023-11-22 12:45:00,59.96,60.01,59.93,59.96,48379.0,58.2019,58.2504,58.1728,58.2019,48379.0
2023-11-22 12:50:00,59.95,59.97,59.9,59.94,50742.0,58.1922,58.2116,58.1436,58.1825,50742.0
2023-11-22 12:55:00,59.93,60.02,59.92,60.02,67777.0,58.1728,58.2601,58.163,58.2601,67777.0
2023-11-22 13:00:00,60.01,60.1,60.01,60.08,44363.0,58.2504,58.3378,58.2504,58.3184,44363.0
2023-11-22 13:05:00,60.08,60.1,60.04,60.04,30466.0,58.3184,58.3378,58.2795,58.2795,30466.0
2023-11-22 13:10:00,60.05,60.09,60.04,60.05,58912.0,58.2892,58.3281,58.2795,58.2892,58912.0
2023-11-22 13:15:00,60.06,60.09,60.0,60.02,54362.0,58.2989,58.3281,58.2407,58.2601,54362.0
2023-11-22 13:20:00,60.03,60.1,60.02,60.05,36457.0,58.2698,58.3378,58.2601,58.2892,36457.0
2023-11-22 13:25:00,60.05,60.07,60.01,60.03,40028.0,58.2892,58.3087,58.2504,58.2698,40028.0
2023-11-22 13:30:00,60.03,60.03,59.96,60.0,55792.0,58.2698,58.2698,58.2019,58.2407,55792.0
2023-11-22 13:35:00,60.0,60.0,59.94,59.98,85708.0,58.2407,58.2407,58.1825,58.2213,85708.0
2023-11-22 13:40:00,59.98,60.05,59.97,60.0,101971.0,58.2213,58.2892,58.2116,58.2407,101971.0
2023-11-22 13:45:00,60.0,60.07,59.99,60.04,59610.0,58.2407,58.3087,58.231,58.2795,59610.0
2023-11-22 13:50:00,60.03,60.06,59.99,60.03,32110.0,58.2698,58.2989,58.231,58.2698,32110.0
2023-11-22 13:55:00,60.03,60.06,60.01,60.01,33303.0,58.2698,58.2989,58.2504,58.2504,33303.0
2023-11-22 14:00:00,60.02,60.1,60.01,60.04,41800.0,58.2601,58.3378,58.2504,58.2795,41800.0
2023-11-22 14:05:00,60.04,60.15,60.03,60.12,114485.0,58.2795,58.3863,58.2698,58.3572,114485.0
2023-11-22 14:10:00,60.12,60.17,60.11,60.16,40270.0,58.3572,58.4057,58.3475,58.396,40270.0
2023-11-22 14:15:00,60.16,60.22,60.15,60.18,87046.0,58.396,58.4543,58.3863,58.4154,87046.0
2023-11-22 14:20:00,60.18,60.3,60.16,60.27,66778.0,58.4154,58.5319,58.396,58.5028,66778.0
2023-11-22 14:25:00,60.27,60.35,60.27,60.33,80285.0,58.5028,58.5804,58.5028,58.561,80285.0
2023-11-22 14:30:00,60.32,60.33,60.19,60.2,66158.0,58.5513,58.561,58.4251,58.4348,66158.0
2023-11-22 14:35:00,60.2,60.22,60.13,60.17,53352.0,58.4348,58.4543,58.3669,58.4057,53352.0
2023-11-22 14:40:00,60.16,60.19,60.11,60.14,42336.0,58.396,58.4251,58.3475,58.3766,42336.0
2023-11-22 14:45:00,60.13,60.15,60.12,60.15,39627.0,58.3669,58.3863,58.3572,58.3863,39627.0
2023-11-22 14:50:00,60.15,60.2,60.14,60.15,30799.0,58.3863,58.4348,58.3766,58.3863,30799.0
2023-11-22 14:55:00,60.15,60.18,60.1,60.14,78257.0,58.3863,58.4154,58.3378,58.3766,78257.0
2023-11-22 15:00:00,60.14,60.2,60.11,60.19,45964.0,58.3766,58.4348,58.3475,58.4251,45964.0
2023-11-22 15:05:00,60.2,60.22,60.16,60.2,54300.0,58.4348,58.4543,58.396,58.4348,54300.0
2023-11-22 15:10:00,60.19,60.21,60.11,60.12,61878.0,58.4251,58.4445,58.3475,58.3572,61878.0
2023-11-22 15:15:00,60.13,60.2,60.11,60.19,39312.0,58.3669,58.4348,58.3475,58.4251,39312.0
2023-11-22 15:20:00,60.19,60.23,60.16,60.2,62225.0,58.4251,58.464,58.396,58.4348,62225.0
2023-11-22 15:25:00,60.2,60.31,60.19,60.3,77356.0,58.4348,58.5416,58.4251,58.5319,77356.0
2023-11-22 15:30:00,60.3,60.32,60.25,60.29,75767.0,58.5319,58.5513,58.4834,58.5222,75767.0
2023-11-22 15:35:00,60.28,60.32,60.27,60.3,101218.0,58.5125,58.5513,58.5028,58.5319,101218.0
2023-11-22 15:40:00,60.29,60.31,60.22,60.24,84341.0,58.5222,58.5416,58.4543,58.4737,84341.0
2023-11-22 15:45:00,60.23,60.29,60.22,60.26,111539.0,58.464,58.5222,58.4543,58.4931,111539.0
2023-11-22 15:50:00,60.25,60.28,60.17,60.22,239894.0,58.4834,58.5125,58.4057,58.4543,239894.0
2023-11-22 15:55:00,60.22,60.24,60.18,60.21,511718.0,58.4543,58.4737,58.4154,58.4445,511718.0
2023-11-24 09:30:00,60.0,60.29,59.99,60.08,255919.0,58.2407,58.5222,58.231,58.3184,255919.0
2023-11-24 09:35:00,60.08,60.36,60.0,60.33,97936.0,58.3184,58.5901,58.2407,58.561,97936.0
2023-11-24 09:40:00,60.34,60.5,60.29,60.49,68928.0,58.5707,58.726,58.5222,58.7163,68928.0
2023-11-24 09:45:00,60.49,60.57,60.44,60.48,82153.0,58.7163,58.794,58.6678,58.7066,82153.0
2023-11-24 09:50:00,60.5,60.65,60.5,60.63,126323.0,58.726,58.8716,58.726,58.8522,126323.0
2023-11-24 09:55:00,60.61,60.66,60.55,60.58,117100.0,58.8328,58.8814,58.7746,58.8037,117100.0
2023-11-24 10:00:00,60.58,60.84,60.58,60.81,109113.0,58.8037,59.0561,58.8037,59.027,109113.0
2023-11-24 10:05:00,60.81,60.84,60.64,60.69,84593.0,59.027,59.0561,58.8619,58.9105,84593.0
2023-11-24 10:10:00,60.67,60.68,60.48,60.52,58032.0,58.8911,58.9008,58.7066,58.7455,58032.0
2023-11-24 10:15:00,60.53,60.56,60.39,60.39,90338.0,58.7552,58.7843,58.6193,58.6193,90338.0
2023-11-24 10:20:00,60.39,60.45,60.35,60.45,47915.0,58.6193,58.6775,58.5804,58.6775,47915.0
2023-11-24 10:25:00,60.45,60.5,60.39,60.4,46202.0,58.6775,58.726,58.6193,58.629,46202.0
2023-11-24 10:30:00,60.39,60.52,60.38,60.48,73292.0,58.6193,58.7455,58.6096,58.7066,73292.0
2023-11-24 10:35:00,60.47,60.54,60.44,60.54,122380.0,58.6969,58.7649,58.6678,58.7649,122380.0
2023-11-24 10:40:00,60.53,60.57,60.46,60.5,108562.0,58.7552,58.794,58.6872,58.726,108562.0
2023-11-24 10:45:00,60.5,60.53,60.44,60.47,41965.0,58.726,58.7552,58.6678,58.6969,41965.0
2023-11-24 10:50:00,60.47,60.49,60.43,60.48,53998.0,58.6969,58.7163,58.6581,58.7066,53998.0
2023-11-24 10:55:00,60.49,60.56,60.46,60.54,45400.0,58.7163,58.7843,58.6872,58.7649,45400.0
2023-11-24 11:00:00,60.54,60.63,60.5,60.63,93512.0,58.7649,58.8522,58.726,58.8522,93512.0
2023-11-24 11:05:00,60.62,60.67,60.58,60.64,62818.0,58.8425,58.8911,58.8037,58.8619,62818.0
2023-11-24 11:10:00,60.64,60.66,60.57,60.59,97638.0,58.8619,58.8814,58.794,58.8134,97638.0
2023-11-24 11:15:00,60.58,60.65,60.57,60.62,39062.0,58.8037,58.8716,58.794,58.8425,39062.0
2023-11-24 11:20:00,60.63,60.64,60.58,60.58,27388.0,58.8522,58.8619,58.8037,58.8037,27388.0
2023-11-24 11:25:00,60.58,60.62,60.53,60.61,58598.0,58.8037,58.8425,58.7552,58.8328,58598.0
2023-11-24 11:30:00,60.61,60.64,60.54,60.54,43023.0,58.8328,58.8619,58.7649,58.7649,43023.0
2023-11-24 11:35:00,60.54,60.54,60.43,60.46,145181.0,58.7649,58.7649,58.6581,58.6872,145181.0
2023-11-24 11:40:00,60.46,60.53,60.45,60.46,36355.0,58.6872,58.7552,58.6775,58.6872,36355.0
2023-11-24 11:45:00,60.46,60.49,60.42,60.46,39729.0,58.6872,58.7163,58.6484,58.6872,39729.0
2023-11-24 11:50:00,60.48,60.48,60.36,60.36,39240.0,58.7066,58.7066,58.5901,58.5901,39240.0
2023-11-24 11:55:00,60.36,60.36,60.3,60.32,38100.0,58.5901,58.5901,58.5319,58.5513,38100.0
2023-11-24 12:00:00,60.31,60.41,60.3,60.33,63610.0,58.5416,58.6387,58.5319,58.561,63610.0
2023-11-24 12:05:00,60.34,60.38,60.32,60.38,48064.0,58.5707,58.6096,58.5513,58.6096,48064.0
2023-11-24 12:10:00,60.38,60.44,60.36,60.4,38221.0,58.6096,58.6678,58.5901,58.629,38221.0
2023-11-24 12:15:00,60.4,60.43,60.35,60.42,34354.0,58.629,58.6581,58.5804,58.6484,34354.0
2023-11-24 12:20:00,60.43,60.44,60.35,60.37,38613.0,58.6581,58.6678,58.5804,58.5999,38613.0
2023-11-24 12:25:00,60.37,60.39,60.34,60.34,31430.0,58.5999,58.6193,58.5707,58.5707,31430.0
2023-11-24 12:30:00,60.34,60.35,60.29,60.31,68018.0,58.5707,58.5804,58.5222,58.5416,68018.0
2023-11-24 12:35:00,60.3,60.33,60.28,60.3,45389.0,58.5319,58.561,58.5125,58.5319,45389.0
2023-11-24 12:40:00,60.3,60.3,60.19,60.2,67600.0,58.5319,58.5319,58.4251,58.4348,67600.0
2023-11-24 12:45:00,60.19,60.23,60.16,60.18,47673.0,58.4251,58.464,58.396,58.4154,47673.0
2023-11-24 12:50:00,60.19,60.23,60.17,60.19,86657.0,58.4251,58.464,58.4057,58.4251,86657.0
2023-11-24 12:55:00,60.19,60.24,60.17,60.18,226589.0,58.4251,58.4737,58.4057,58.4154,226589.0
2023-11-27 09:30:00,59.97,60.16,59.82,59.9,270175.0,58.2116,58.396,58.066,58.1436,270175.0
2023-11-27 09:35:00,59.91,59.94,59.8,59.81,126828.0,58.1533,58.1825,58.0466,58.0563,126828.0
2023-11-27 09:40:00,59.8,59.81,59.48,59.57,246154.0,58.0466,58.0563,57.736,57.8233,246154.0
2023-11-27 09:45:00,59.57,59.8,59.55,59.73,148175.0,57.8233,58.0466,57.8039,57.9786,148175.0
2023-11-27 09:50:00,59.72,59.79,59.64,59.76,91589.0,57.9689,58.0369,57.8913,58.0077,91589.0
2023-11-27 09:55:00,59.78,59.9,59.78,59.79,73408.0,58.0272,58.1436,58.0272,58.0369,73408.0
2023-11-27 10:00:00,59.8,59.91,59.79,59.85,61638.0,58.0466,58.1533,58.0369,58.0951,61638.0
2023-11-27 10:05:00,59.85,59.9,59.82,59.85,54310.0,58.0951,58.1436,58.066,58.0951,54310.0
2023-11-27 10:10:00,59.83,59.87,59.69,59.73,112949.0,58.0757,58.1145,57.9398,57.9786,112949.0
2023-11-27 10:15:00,59.72,59.83,59.7,59.71,92515.0,57.9689,58.0757,57.9495,57.9592,92515.0
2023-11-27 10:20:00,59.7,59.82,59.68,59.72,72426.0,57.9495,58.066,57.9301,57.9689,72426.0
2023-11-27 10:25:00,59.72,59.86,59.71,59.8,65513.0,57.9689,58.1048,57.9592,58.0466,65513.0
2023-11-27 10:30:00,59.81,59.82,59.74,59.78,42088.0,58.0563,58.066,57.9883,58.0272,42088.0
2023-11-27 10:35:00,59.78,59.93,59.74,59.76,194716.0,58.0272,58.1728,57.9883,58.0077,194716.0
2023-11-27 10:40:00,59.77,59.82,59.76,59.78,49957.0,58.0174,58.066,58.0077,58.0272,49957.0
2023-11-27 10:45:00,59.77,59.78,59.71,59.74,73977.0,58.0174,58.0272,57.9592,57.9883,73977.0
2023-11-27 10:50:00,59.73,59.77,59.7,59.71,54761.0,57.9786,58.0174,57.9495,57.9592,54761.0
2023-11-27 10:55:00,59.71,59.75,59.69,59.7,37819.0,57.9592,57.998,57.9398,57.9495,37819.0
2023-11-27 11:00:00,59.71,59.76,59.65,59.75,129294.0,57.9592,58.0077,57.901,57.998,129294.0
2023-11-27 11:05:00,59.75,59.78,59.66,59.69,46227.0,57.998,58.0272,57.9107,57.9398,46227.0
2023-11-27 11:10:00,59.69,59.7,59.64,59.69,90070.0,57.9398,57.9495,57.8913,57.9398,90070.0
2023-11-27 11:15:00,59.69,59.71,59.65,59.65,50474.0,57.9398,57.9592,57.901,57.901,50474.0
2023-11-27 11:20:00,59.66,59.7,59.64,59.67,39725.0,57.9107,57.9495,57.8913,57.9204,39725.0
2023-11-27 11:25:00,59.67,59.69,59.65,59.67,35072.0,57.9204,57.9398,57.901,57.9204,35072.0
2023-11-27 11:30:00,59.68,59.73,59.58,59.58,78528.0,57.9301,57.9786,57.833,57.833,78528.0
2023-11-27 11:35:00,59.58,59.62,59.56,59.6,45446.0,57.833,57.8718,57.8136,57.8524,45446.0
2023-11-27 11:40:00,59.6,59.61,59.54,59.59,42478.0,57.8524,57.8621,57.7942,57.8427,42478.0
2023-11-27 11:45:00,59.58,59.61,59.53,59.57,53530.0,57.833,57.8621,57.7845,57.8233,53530.0
2023-11-27 11:50:00,59.57,59.6,59.53,59.53,40832.0,57.8233,57.8524,57.7845,57.7845,40832.0
2023-11-27 11:55:00,59.54,59.62,59.54,59.6,39834.0,57.7942,57.8718,57.7942,57.8524,39834.0
2023-11-27 12:00:00,59.59,59.61,59.55,59.6,38833.0,57.8427,57.8621,57.8039,57.8524,38833.0
2023-11-27 12:05:00,59.6,59.6,59.55,59.55,34345.0,57.8524,57.8524,57.8039,57.8039,34345.0
2023-11-27 12:10:00,59.56,59.57,59.51,59.56,75393.0,57.8136,57.8233,57.7651,57.8136,75393.0
2023-11-27 12:15:00,59.56,59.58,59.53,59.55,33415.0,57.8136,57.833,57.7845,57.8039,33415.0
2023-11-27 12:20:00,59.56,59.56,59.5,59.52,37365.0,57.8136,57.8136,57.7554,57.7748,37365.0
2023-11-27 12:25:00,59.51,59.51,59.49,59.5,71651.0,57.7651,57.7651,57.7457,57.7554,71651.0
2023-11-27 12:30:00,59.5,59.51,59.43,59.5,82889.0,57.7554,57.7651,57.6874,57.7554,82889.0
2023-11-27 12:35:00,59.5,59.55,59.49,59.5,62318.0,57.7554,57.8039,57.7457,57.7554,62318.0
2023-11-27 12:40:00,59.5,59.52,59.48,59.51,53079.0,57.7554,57.7748,57.736,57.7651,53079.0
2023-11-27 12:45:00,59.51,59.54,59.47,59.48,122232.0,57.7651,57.7942,57.7262,57.736,122232.0
2023-11-27 12:50:00,59.48,59.49,59.43,59.49,146871.0,57.736,57.7457,57.6874,57.7457,146871.0
2023-11-27 12:55:00,59.49,59.56,59.48,59.55,65946.0,57.7457,57.8136,57.736,57.8039,65946.0
2023-11-27 13:00:00,59.55,59.6,59.51,59.6,144893.0,57.8039,57.8524,57.7651,57.8524,144893.0
2023-11-27 13:05:00,59.6,59.64,59.58,59.63,30112.0,57.8524,57.8913,57.833,57.8816,30112.0
2023-11-27 13:10:00,59.63,59.67,59.57,59.61,95035.0,57.8816,57.9204,57.8233,57.8621,95035.0
2023-11-27 13:15:00,59.61,59.66,59.6,59.64,26818.0,57.8621,57.9107,57.8524,57.8913,26818.0
2023-11-27 13:20:00,59.63,59.69,59.61,59.62,37466.0,57.8816,57.9398,57.8621,57.8718,37466.0
2023-11-27 13:25:00,59.62,59.63,59.57,59.61,59459.0,57.8718,57.8816,57.8233,57.8621,59459.0
2023-11-27 13:30:00,59.61,59.65,59.59,59.65,32230.0,57.8621,57.901,57.8427,57.901,32230.0
2023-11-27 13:35:00,59.65,59.66,59.59,59.61,25469.0,57.901,57.9107,57.8427,57.8621,25469.0
2023-11-27 13:40:00,59.61,59.61,59.54,59.55,27550.0,57.8621,57.8621,57.7942,57.8039,27550.0
2023-11-27 13:45:00,59.54,59.57,59.52,59.54,42754.0,57.7942,57.8233,57.7748,57.7942,42754.0
2023-11-27 13:50:00,59.54,59.59,59.51,59.58,40118.0,57.7942,57.8427,57.7651,57.833,40118.0
2023-11-27 13:55:00,59.58,59.6,59.56,59.6,28766.0,57.833,57.8524,57.8136,57.8524,28766.0
2023-11-27 14:00:00,59.59,59.64,59.58,59.63,31747.0,57.8427,57.8913,57.833,57.8816,31747.0
2023-11-27 14:05:00,59.63,59.67,59.62,59.66,46147.0,57.8816,57.9204,57.8718,57.9107,46147.0
2023-11-27 14:10:00,59.65,59.69,59.63,59.65,40930.0,57.901,57.9398,57.8816,57.901,40930.0
2023-11-27 14:15:00,59.64,59.67,59.62,59.63,103195.0,57.8913,57.9204,57.8718,57.8816,103195.0
2023-11-27 14:20:00,59.63,59.7,59.59,59.69,47508.0,57.8816,57.9495,57.8427,57.9398,47508.0
2023-11-27 14:25:00,59.7,59.73,59.66,59.67,45598.0,57.9495,57.9786,57.9107,57.9204,45598.0
2023-11-27 14:30:00,59.67,59.71,59.67,59.68,30196.0,57.9204,57.9592,57.9204,57.9301,30196.0
2023-11-27 14:35:00,59.68,59.72,59.67,59.71,33587.0,57.9301,57.9689,57.9204,57.9592,33587.0
2023-11-27 14:40:00,59.7,59.72,59.66,59.72,66547.0,57.9495,57.9689,57.9107,57.9689,66547.0
2023-11-27 14:45:00,59.73,59.73,59.64,59.65,30953.0,57.9786,57.9786,57.8913,57.901,30953.0
2023-11-27 14:50:00,59.65,59.67,59.64,59.65,39540.0,57.901,57.9204,57.8913,57.901,39540.0
2023-11-27 14:55:00,59.66,59.69,59.66,59.68,64734.0,57.9107,57.9398,57.9107,57.9301,64734.0
2023-11-27 15:00:00,59.69,59.73,59.67,59.72,46209.0,57.9398,57.9786,57.9204,57.9689,46209.0
2023-11-27 15:05:00,59.73,59.73,59.68,59.69,54228.0,57.9786,57.9786,57.9301,57.9398,54228.0
2023-11-27 15:10:00,59.69,59.7,59.66,59.7,63976.0,57.9398,57.9495,57.9107,57.9495,63976.0
2023-11-27 15:15:00,59.7,59.71,59.65,59.71,49326.0,57.9495,57.9592,57.901,57.9592,49326.0
2023-11-27 15:20:00,59.7,59.71,59.65,59.7,112296.0,57.9495,57.9592,57.901,57.9495,112296.0
2023-11-27 15:25:00,59.7,59.75,59.69,59.73,81146.0,57.9495,57.998,57.9398,57.9786,81146.0
2023-11-27 15:30:00,59.74,59.78,59.73,59.75,85875.0,57.9883,58.0272,57.9786,57.998,85875.0
2023-11-27 15:35:00,59.75,59.88,59.73,59.88,124200.0,57.998,58.1242,57.9786,58.1242,124200.0
2023-11-27 15:40:00,59.88,59.9,59.83,59.86,105005.0,58.1242,58.1436,58.0757,58.1048,105005.0
2023-11-27 15:45:00,59.86,59.91,59.84,59.87,168371.0,58.1048,58.1533,58.0854,58.1145,168371.0
2023-11-27 15:50:00,59.87,59.99,59.86,59.98,237550.0,58.1145,58.231,58.1048,58.2213,237550.0
2023-11-27 15:55:00,59.98,59.98,59.86,59.87,438272.0,58.2213,58.2213,58.1048,58.1145,438272.0
2023-11-28 09:30:00,59.87,60.07,59.62,59.71,192005.0,58.1145,58.3087,57.8718,57.9592,192005.0
2023-11-28 09:35:00,59.7,59.81,59.66,59.74,124845.0,57.9495,58.0563,57.9107,57.9883,124845.0
2023-11-28 09:40:00,59.75,59.8,59.69,59.78,83704.0,57.998,58.0466,57.9398,58.0272,83704.0
2023-11-28 09:45:00,59.79,59.98,59.79,59.86,153096.0,58.0369,58.2213,58.0369,58.1048,153096.0
2023-11-28 09:50:00,59.85,59.95,59.79,59.88,106187.0,58.0951,58.1922,58.0369,58.1242,106187.0
2023-11-28 09:55:00,59.88,59.94,59.84,59.93,71854.0,58.1242,58.1825,58.0854,58.1728,71854.0
2023-11-28 10:00:00,59.94,60.0,59.88,59.9,50533.0,58.1825,58.2407,58.1242,58.1436,50533.0
2023-11-28 10:05:00,59.91,59.92,59.81,59.85,39263.0,58.1533,58.163,58.0563,58.0951,39263.0
2023-11-28 10:10:00,59.84,59.84,59.72,59.74,90184.0,58.0854,58.0854,57.9689,57.9883,90184.0
2023-11-28 10:15:00,59.74,59.79,59.68,59.75,87422.0,57.9883,58.0369,57.9301,57.998,87422.0
2023-11-28 10:20:00,59.76,59.79,59.72,59.76,57330.0,58.0077,58.0369,57.9689,58.0077,57330.0
2023-11-28 10:25:00,59.76,59.83,59.75,59.83,61217.0,58.0077,58.0757,57.998,58.0757,61217.0
2023-11-28 10:30:00,59.82,59.95,59.8,59.89,132415.0,58.066,58.1922,58.0466,58.1339,132415.0
2023-11-28 10:35:00,59.88,59.98,59.87,59.94,68040.0,58.1242,58.2213,58.1145,58.1825,68040.0
2023-11-28 10:40:00,59.95,60.02,59.93,60.0,90152.0,58.1922,58.2601,58.1728,58.2407,90152.0
2023-11-28 10:45:00,60.01,60.02,59.95,59.98,134199.0,58.2504,58.2601,58.1922,58.2213,134199.0
2023-11-28 10:50:00,59.98,60.17,59.96,60.16,87282.0,58.2213,58.4057,58.2019,58.396,87282.0
2023-11-28 10:55:00,60.16,60.29,60.14,60.25,136604.0,58.396,58.5222,58.3766,58.4834,136604.0
2023-11-28 11:00:00,60.25,60.3,60.19,60.2,59572.0,58.4834,58.5319,58.4251,58.4348,59572.0
2023-11-28 11:05:00,60.19,60.28,60.17,60.27,42608.0,58.4251,58.5125,58.4057,58.5028,42608.0
2023-11-28 11:10:00,60.26,60.29,60.23,60.23,110398.0,58.4931,58.5222,58.464,58.464,110398.0
2023-11-28 11:15:00,60.23,60.27,60.18,60.25,39323.0,58.464,58.5028,58.4154,58.4834,39323.0
2023-11-28 11:20:00,60.24,60.31,60.2,60.28,72916.0,58.4737,58.5416,58.4348,58.5125,72916.0
2023-11-28 11:25:00,60.28,60.29,60.19,60.23,51589.0,58.5125,58.5222,58.4251,58.464,51589.0
2023-11-28 11:30:00,60.22,60.32,60.22,60.24,56205.0,58.4543,58.5513,58.4543,58.4737,56205.0
2023-11-28 11:35:00,60.24,60.28,60.19,60.27,46485.0,58.4737,58.5125,58.4251,58.5028,46485.0
2023-11-28 11:40:00,60.27,60.33,60.26,60.3,64271.0,58.5028,58.561,58.4931,58.5319,64271.0
2023-11-28 11:45:00,60.31,60.34,60.24,60.3,48409.0,58.5416,58.5707,58.4737,58.5319,48409.0
2023-11-28 11:50:00,60.31,60.31,60.23,60.27,37270.0,58.5416,58.5416,58.464,58.5028,37270.0
2023-11-28 11:55:00,60.27,60.27,60.21,60.23,38277.0,58.5028,58.5028,58.4445,58.464,38277.0
2023-11-28 12:00:00,60.23,60.25,60.21,60.24,35037.0,58.464,58.4834,58.4445,58.4737,35037.0
2023-11-28 12:05:00,60.25,60.31,60.22,60.3,63105.0,58.4834,58.5416,58.4543,58.5319,63105.0
2023-11-28 12:10:00,60.31,60.4,60.3,60.36,57434.0,58.5416,58.629,58.5319,58.5901,57434.0
2023-11-28 12:15:00,60.36,60.37,60.26,60.28,84119.0,58.5901,58.5999,58.4931,58.5125,84119.0
2023-11-28 12:20:00,60.29,60.31,60.27,60.28,46144.0,58.5222,58.5416,58.5028,58.5125,46144.0
2023-11-28 12:25:00,60.28,60.29,60.21,60.23,76562.0,58.5125,58.5222,58.4445,58.464,76562.0
2023-11-28 12:30:00,60.23,60.27,60.2,60.25,52973.0,58.464,58.5028,58.4348,58.4834,52973.0
2023-11-28 12:35:00,60.25,60.33,60.24,60.32,58309.0,58.4834,58.561,58.4737,58.5513,58309.0
2023-11-28 12:40:00,60.33,60.36,60.29,60.33,47727.0,58.561,58.5901,58.5222,58.561,47727.0
2023-11-28 12:45:00,60.33,60.33,60.28,60.3,44180.0,58.561,58.561,58.5125,58.5319,44180.0
2023-11-28 12:50:00,60.29,60.32,60.24,60.32,50207.0,58.5222,58.5513,58.4737,58.5513,50207.0
2023-11-28 12:55:00,60.32,60.32,60.27,60.3,27662.0,58.5513,58.5513,58.5028,58.5319,27662.0
2023-11-28 13:00:00,60.3,60.3,60.18,60.23,66029.0,58.5319,58.5319,58.4154,58.464,66029.0
2023-11-28 13:05:00,60.23,60.27,60.2,60.21,30216.0,58.464,58.5028,58.4348,58.4445,30216.0
2023-11-28 13:10:00,60.21,60.22,60.17,60.2,32951.0,58.4445,58.4543,58.4057,58.4348,32951.0
2023-11-28 13:15:00,60.21,60.22,60.18,60.18,46568.0,58.4445,58.4543,58.4154,58.4154,46568.0
2023-11-28 13:20:00,60.19,60.23,60.18,60.22,33959.0,58.4251,58.464,58.4154,58.4543,33959.0
2023-11-28 13:25:00,60.21,60.28,60.21,60.24,47572.0,58.4445,58.5125,58.4445,58.4737,47572.0
2023-11-28 13:30:00,60.23,60.25,60.19,60.2,26097.0,58.464,58.4834,58.4251,58.4348,26097.0
2023-11-28 13:35:00,60.19,60.2,60.17,60.18,31055.0,58.4251,58.4348,58.4057,58.4154,31055.0
2023-11-28 13:40:00,60.18,60.18,60.13,60.14,42890.0,58.4154,58.4154,58.3669,58.3766,42890.0
2023-11-28 13:45:00,60.14,60.23,60.14,60.22,27908.0,58.3766,58.464,58.3766,58.4543,27908.0
2023-11-28 13:50:00,60.21,60.23,60.2,60.23,22572.0,58.4445,58.464,58.4348,58.464,22572.0
2023-11-28 13:55:00,60.23,60.23,60.17,60.19,29354.0,58.464,58.464,58.4057,58.4251,29354.0
2023-11-28 14:00:00,60.19,60.2,60.12,60.13,43121.0,58.4251,58.4348,58.3572,58.3669,43121.0
2023-11-28 14:05:00,60.13,60.18,60.12,60.17,44378.0,58.3669,58.4154,58.3572,58.4057,44378.0
2023-11-28 14:10:00,60.17,60.23,60.16,60.22,31797.0,58.4057,58.464,58.396,58.4543,31797.0
2023-11-28 14:15:00,60.22,60.24,60.15,60.17,46348.0,58.4543,58.4737,58.3863,58.4057,46348.0
2023-11-28 14:20:00,60.17,60.19,60.07,60.1,43031.0,58.4057,58.4251,58.3087,58.3378,43031.0
2023-11-28 14:25:00,60.1,60.1,60.03,60.09,59968.0,58.3378,58.3378,58.2698,58.3281,59968.0
2023-11-28 14:30:00,60.08,60.11,60.07,60.11,24511.0,58.3184,58.3475,58.3087,58.3475,24511.0
2023-11-28 14:35:00,60.11,60.15,60.1,60.11,25386.0,58.3475,58.3863,58.3378,58.3475,25386.0
2023-11-28 14:40:00,60.11,60.12,60.08,60.09,17187.0,58.3475,58.3572,58.3184,58.3281,17187.0
2023-11-28 14:45:00,60.09,60.1,60.03,60.04,41930.0,58.3281,58.3378,58.2698,58.2795,41930.0
2023-11-28 14:50:00,60.04,60.05,60.01,60.05,44675.0,58.2795,58.2892,58.2504,58.2892,44675.0
2023-11-28 14:55:00,60.05,60.1,60.04,60.09,32918.0,58.2892,58.3378,58.2795,58.3281,32918.0
2023-11-28 15:00:00,60.09,60.16,60.07,60.16,32733.0,58.3281,58.396,58.3087,58.396,32733.0
2023-11-28 15:05:00,60.16,60.2,60.13,60.15,64145.0,58.396,58.4348,58.3669,58.3863,64145.0
2023-11-28 15:10:00,60.14,60.19,60.12,60.17,82690.0,58.3766,58.4251,58.3572,58.4057,82690.0
2023-11-28 15:15:00,60.16,60.21,60.16,60.2,58263.0,58.396,58.4445,58.396,58.4348,58263.0
2023-11-28 15:20:00,60.19,60.19,60.07,60.09,41798.0,58.4251,58.4251,58.3087,58.3281,41798.0
2023-11-28 15:25:00,60.08,60.12,60.07,60.09,31533.0,58.3184,58.3572,58.3087,58.3281,31533.0
2023-11-28 15:30:00,60.09,60.12,60.05,60.1,87219.0,58.3281,58.3572,58.2892,58.3378,87219.0
2023-11-28 15:35:00,60.1,60.11,60.05,60.08,72412.0,58.3378,58.3475,58.2892,58.3184,72412.0
2023-11-28 15:40:00,60.08,60.13,60.05,60.12,60869.0,58.3184,58.3669,58.2892,58.3572,60869.0
2023-11-28 15:45:00,60.12,60.15,60.08,60.13,88437.0,58.3572,58.3863,58.3184,58.3669,88437.0
2023-11-28 15:50:00,60.12,60.16,60.07,60.09,186013.0,58.3572,58.396,58.3087,58.3281,186013.0
2023-11-28 15:55:00,60.1,60.1,60.03,60.07,372665.0,58.3378,58.3378,58.2698,58.3087,372665.0
2023-11-29 09:30:00,60.26,60.46,60.17,60.3,178423.0,58.4931,58.6872,58.4057,58.5319,178423.0
2023-11-29 09:35:00,60.33,60.41,60.19,60.4,239571.0,58.561,58.6387,58.4251,58.629,239571.0
2023-11-29 09:40:00,60.41,60.44,60.19,60.21,136591.0,58.6387,58.6678,58.4251,58.4445,136591.0
2023-11-29 09:45:00,60.25,60.33,60.24,60.3,73683.0,58.4834,58.561,58.4737,58.5319,73683.0
2023-11-29 09:50:00,60.3,60.36,60.26,60.36,45218.0,58.5319,58.5901,58.4931,58.5901,45218.0
2023-11-29 09:55:00,60.35,60.38,60.3,60.31,51006.0,58.5804,58.6096,58.5319,58.5416,51006.0
2023-11-29 10:00:00,60.3,60.36,60.23,60.35,79694.0,58.5319,58.5901,58.464,58.5804,79694.0
2023-11-29 10:05:00,60.34,60.36,60.21,60.22,57271.0,58.5707,58.5901,58.4445,58.4543,57271.0
2023-11-29 10:10:00,60.22,60.22,60.1,60.11,71458.0,58.4543,58.4543,58.3378,58.3475,71458.0
2023-11-29 10:15:00,60.12,60.17,60.01,60.02,59354.0,58.3572,58.4057,58.2504,58.2601,59354.0
2023-11-29 10:20:00,60.01,60.05,59.9,59.9,97618.0,58.2504,58.2892,58.1436,58.1436,97618.0
2023-11-29 10:25:00,59.9,60.07,59.87,60.06,60106.0,58.1436,58.3087,58.1145,58.2989,60106.0
2023-11-29 10:30:00,60.07,60.09,59.93,60.01,116651.0,58.3087,58.3281,58.1728,58.2504,116651.0
2023-11-29 10:35:00,60.0,60.11,59.99,60.08,99286.0,58.2407,58.3475,58.231,58.3184,99286.0
2023-11-29 10:40:00,60.1,60.16,60.03,60.15,86272.0,58.3378,58.396,58.2698,58.3863,86272.0
2023-11-29 10:45:00,60.15,60.16,60.07,60.08,35282.0,58.3863,58.396,58.3087,58.3184,35282.0
2023-11-29 10:50:00,60.08,60.17,60.06,60.14,27014.0,58.3184,58.4057,58.2989,58.3766,27014.0
2023-11-29 10:55:00,60.14,60.14,60.05,60.08,73474.0,58.3766,58.3766,58.2892,58.3184,73474.0
2023-11-29 11:00:00,60.06,60.15,60.03,60.13,79486.0,58.2989,58.3863,58.2698,58.3669,79486.0
2023-11-29 11:05:00,60.12,60.14,60.07,60.13,72583.0,58.3572,58.3766,58.3087,58.3669,72583.0
2023-11-29 11:10:00,60.12,60.14,60.06,60.08,59129.0,58.3572,58.3766,58.2989,58.3184,59129.0
2023-11-29 11:15:00,60.08,60.09,60.0,60.07,39252.0,58.3184,58.3281,58.2407,58.3087,39252.0
2023-11-29 11:20:00,60.06,60.08,60.02,60.05,37508.0,58.2989,58.3184,58.2601,58.2892,37508.0
2023-11-29 11:25:00,60.05,60.07,59.93,59.94,62897.0,58.2892,58.3087,58.1728,58.1825,62897.0
2023-11-29 11:30:00,59.94,59.98,59.93,59.95,47159.0,58.1825,58.2213,58.1728,58.1922,47159.0
2023-11-29 11:35:00,59.96,60.05,59.95,59.98,45523.0,58.2019,58.2892,58.1922,58.2213,45523.0
2023-11-29 11:40:00,59.98,60.01,59.96,60.0,29834.0,58.2213,58.2504,58.2019,58.2407,29834.0
2023-11-29 11:45:00,60.0,60.07,59.99,60.05,42421.0,58.2407,58.3087,58.231,58.2892,42421.0
2023-11-29 11:50:00,60.05,60.09,60.03,60.07,20156.0,58.2892,58.3281,58.2698,58.3087,20156.0
2023-11-29 11:55:00,60.07,60.09,60.02,60.04,21759.0,58.3087,58.3281,58.2601,58.2795,21759.0
2023-11-29 12:00:00,60.04,60.08,60.01,60.05,30842.0,58.2795,58.3184,58.2504,58.2892,30842.0
2023-11-29 12:05:00,60.06,60.09,60.05,60.07,24940.0,58.2989,58.3281,58.2892,58.3087,24940.0
2023-11-29 12:10:00,60.08,60.12,60.08,60.08,58562.0,58.3184,58.3572,58.3184,58.3184,58562.0
2023-11-29 12:15:00,60.08,60.1,60.05,60.05,28637.0,58.3184,58.3378,58.2892,58.2892,28637.0
2023-11-29 12:20:00,60.05,60.16,60.05,60.13,39875.0,58.2892,58.396,58.2892,58.3669,39875.0
2023-11-29 12:25:00,60.13,60.15,60.09,60.1,20897.0,58.3669,58.3863,58.3281,58.3378,20897.0
2023-11-29 12:30:00,60.1,60.13,60.08,60.11,39119.0,58.3378,58.3669,58.3184,58.3475,39119.0
2023-11-29 12:35:00,60.1,60.11,60.08,60.09,37434.0,58.3378,58.3475,58.3184,58.3281,37434.0
2023-11-29 12:40:00,60.09,60.18,60.05,60.11,167980.0,58.3281,58.4154,58.2892,58.3475,167980.0
2023-11-29 12:45:00,60.12,60.26,60.1,60.14,101923.0,58.3572,58.4931,58.3378,58.3766,101923.0
2023-11-29 12:50:00,60.14,60.14,60.06,60.12,53038.0,58.3766,58.3766,58.2989,58.3572,53038.0
2023-11-29 12:55:00,60.13,60.17,60.1,60.12,53463.0,58.3669,58.4057,58.3378,58.3572,53463.0
2023-11-29 13:00:00,60.14,60.14,60.03,60.07,48445.0,58.3766,58.3766,58.2698,58.3087,48445.0
2023-11-29 13:05:00,60.07,60.12,60.07,60.11,29172.0,58.3087,58.3572,58.3087,58.3475,29172.0
2023-11-29 13:10:00,60.12,60.21,60.11,60.18,42919.0,58.3572,58.4445,58.3475,58.4154,42919.0
2023-11-29 13:15:00,60.18,60.2,60.14,60.18,31558.0,58.4154,58.4348,58.3766,58.4154,31558.0
2023-11-29 13:20:00,60.17,60.18,60.11,60.16,35946.0,58.4057,58.4154,58.3475,58.396,35946.0
2023-11-29 13:25:00,60.17,60.2,60.15,60.17,28008.0,58.4057,58.4348,58.3863,58.4057,28008.0
2023-11-29 13:30:00,60.17,60.21,60.16,60.18,28506.0,58.4057,58.4445,58.396,58.4154,28506.0
2023-11-29 13:35:00,60.19,60.22,60.18,60.21,32239.0,58.4251,58.4543,58.4154,58.4445,32239.0
2023-11-29 13:40:00,60.21,60.23,60.19,60.22,40745.0,58.4445,58.464,58.4251,58.4543,40745.0
2023-11-29 13:45:00,60.22,60.25,60.21,60.24,47550.0,58.4543,58.4834,58.4445,58.4737,47550.0
2023-11-29 13:50:00,60.24,60.28,60.22,60.28,38832.0,58.4737,58.5125,58.4543,58.5125,38832.0
2023-11-29 13:55:00,60.27,60.28,60.24,60.25,44169.0,58.5028,58.5125,58.4737,58.4834,44169.0
2023-11-29 14:00:00,60.25,60.29,60.23,60.23,40932.0,58.4834,58.5222,58.464,58.464,40932.0
2023-11-29 14:05:00,60.24,60.33,60.24,60.28,41990.0,58.4737,58.561,58.4737,58.5125,41990.0
2023-11-29 14:10:00,60.28,60.29,60.24,60.24,48979.0,58.5125,58.5222,58.4737,58.4737,48979.0
2023-11-29 14:15:00,60.24,60.3,60.23,60.26,53514.0,58.4737,58.5319,58.464,58.4931,53514.0
2023-11-29 14:20:00,60.27,60.27,60.21,60.23,38454.0,58.5028,58.5028,58.4445,58.464,38454.0
2023-11-29 14:25:00,60.22,60.27,60.21,60.23,94375.0,58.4543,58.5028,58.4445,58.464,94375.0
2023-11-29 14:30:00,60.23,60.26,60.2,60.24,29672.0,58.464,58.4931,58.4348,58.4737,29672.0
2023-11-29 14:35:00,60.23,60.25,60.17,60.2,52762.0,58.464,58.4834,58.4057,58.4348,52762.0
2023-11-29 14:40:00,60.19,60.2,60.16,60.19,29392.0,58.4251,58.4348,58.396,58.4251,29392.0
2023-11-29 14:45:00,60.19,60.23,60.18,60.19,25295.0,58.4251,58.464,58.4154,58.4251,25295.0
2023-11-29 14:50:00,60.19,60.23,60.16,60.2,35356.0,58.4251,58.464,58.396,58.4348,35356.0
2023-11-29 14:55:00,60.19,60.23,60.15,60.22,46128.0,58.4251,58.464,58.3863,58.4543,46128.0
2023-11-29 15:00:00,60.22,60.24,60.19,60.21,24240.0,58.4543,58.4737,58.4251,58.4445,24240.0
2023-11-29 15:05:00,60.2,60.22,60.17,60.19,66808.0,58.4348,58.4543,58.4057,58.4251,66808.0
2023-11-29 15:10:00,60.19,60.2,60.14,60.15,94564.0,58.4251,58.4348,58.3766,58.3863,94564.0
2023-11-29 15:15:00,60.16,60.17,60.0,60.14,177941.0,58.396,58.4057,58.2407,58.3766,177941.0
2023-11-29 15:20:00,60.14,60.14,59.98,60.0,90965.0,58.3766,58.3766,58.2213,58.2407,90965.0
2023-11-29 15:25:00,60.0,60.11,60.0,60.1,109338.0,58.2407,58.3475,58.2407,58.3378,109338.0
2023-11-29 15:30:00,60.1,60.13,60.07,60.1,61934.0,58.3378,58.3669,58.3087,58.3378,61934.0
2023-11-29 15:35:00,60.1,60.1,60.01,60.03,68257.0,58.3378,58.3378,58.2504,58.2698,68257.0
2023-11-29 15:40:00,60.04,60.08,60.03,60.06,95678.0,58.2795,58.3184,58.2698,58.2989,95678.0
2023-11-29 15:45:00,60.05,60.11,60.02,60.07,159328.0,58.2892,58.3475,58.2601,58.3087,159328.0
2023-11-29 15:50:00,60.07,60.27,60.04,60.26,450646.0,58.3087,58.5028,58.2795,58.4931,450646.0
2023-11-29 15:55:00,60.26,60.35,60.21,60.34,680561.0,58.4931,58.5804,58.4445,58.5707,680561.0
2023-11-30 09:30:00,60.61,60.67,60.15,60.18,427207.0,58.8328,58.8911,58.3863,58.4154,427207.0
2023-11-30 09:35:00,60.17,60.59,60.17,60.48,478003.0,58.4057,58.8134,58.4057,58.7066,478003.0
2023-11-30 09:40:00,60.49,60.72,60.44,60.48,356138.0,58.7163,58.9396,58.6678,58.7066,356138.0
2023-11-30 09:45:00,60.45,60.53,60.26,60.27,252071.0,58.6775,58.7552,58.4931,58.5028,252071.0
2023-11-30 09:50:00,60.27,60.53,60.2,60.52,198020.0,58.5028,58.7552,58.4348,58.7455,198020.0
2023-11-30 09:55:00,60.51,60.53,60.33,60.39,91520.0,58.7357,58.7552,58.561,58.6193,91520.0
2023-11-30 10:00:00,60.39,60.55,60.34,60.39,158273.0,58.6193,58.7746,58.5707,58.6193,158273.0
2023-11-30 10:05:00,60.39,60.48,60.17,60.18,412190.0,58.6193,58.7066,58.4057,58.4154,412190.0
2023-11-30 10:10:00,60.18,60.52,60.18,60.52,195394.0,58.4154,58.7455,58.4154,58.7455,195394.0
2023-11-30 10:15:00,60.52,60.63,60.42,60.43,302677.0,58.7455,58.8522,58.6484,58.6581,302677.0
2023-11-30 10:20:00,60.41,60.51,60.32,60.4,163099.0,58.6387,58.7357,58.5513,58.629,163099.0
2023-11-30 10:25:00,60.4,60.47,60.38,60.45,81314.0,58.629,58.6969,58.6096,58.6775,81314.0
2023-11-30 10:30:00,60.44,60.51,60.34,60.41,152372.0,58.6678,58.7357,58.5707,58.6387,152372.0
2023-11-30 10:35:00,60.41,60.41,60.11,60.15,176246.0,58.6387,58.6387,58.3475,58.3863,176246.0
2023-11-30 10:40:00,60.15,60.22,59.94,59.96,338647.0,58.3863,58.4543,58.1825,58.2019,338647.0
2023-11-30 10:45:00,59.95,59.99,59.83,59.89,243899.0,58.1922,58.231,58.0757,58.1339,243899.0
2023-11-30 10:50:00,59.88,59.92,59.72,59.73,178896.0,58.1242,58.163,57.9689,57.9786,178896.0
2023-11-30 10:55:00,59.74,59.75,59.43,59.43,378400.0,57.9883,57.998,57.6874,57.6874,378400.0
2023-11-30 11:00:00,59.43,59.6,59.34,59.52,330812.0,57.6874,57.8524,57.6001,57.7748,330812.0
2023-11-30 11:05:00,59.52,59.61,59.42,59.56,173296.0,57.7748,57.8621,57.6777,57.8136,173296.0
2023-11-30 11:10:00,59.56,59.57,59.45,59.55,129118.0,57.8136,57.8233,57.7068,57.8039,129118.0
2023-11-30 11:15:00,59.55,59.64,59.37,59.37,120529.0,57.8039,57.8913,57.6292,57.6292,120529.0
2023-11-30 11:20:00,59.38,59.47,59.28,59.47,264337.0,57.6389,57.7262,57.5418,57.7262,264337.0
2023-11-30 11:25:00,59.48,59.48,59.16,59.18,331756.0,57.736,57.736,57.4253,57.4447,331756.0
2023-11-30 11:30:00,59.18,59.19,59.04,59.13,252067.0,57.4447,57.4545,57.3089,57.3962,252067.0
2023-11-30 11:35:00,59.12,59.22,59.08,59.21,147692.0,57.3865,57.4836,57.3477,57.4739,147692.0
2023-11-30 11:40:00,59.19,59.25,59.09,59.12,116954.0,57.4545,57.5127,57.3574,57.3865,116954.0
2023-11-30 11:45:00,59.12,59.2,59.06,59.2,98643.0,57.3865,57.4642,57.3283,57.4642,98643.0
2023-11-30 11:50:00,59.2,59.23,59.01,59.09,165906.0,57.4642,57.4933,57.2797,57.3574,165906.0
2023-11-30 11:55:00,59.08,59.13,59.04,59.11,79688.0,57.3477,57.3962,57.3089,57.3768,79688.0
2023-11-30 12:00:00,59.1,59.19,59.05,59.14,87731.0,57.3671,57.4545,57.3186,57.4059,87731.0
2023-11-30 12:05:00,59.14,59.18,59.09,59.15,90374.0,57.4059,57.4447,57.3574,57.4156,90374.0
2023-11-30 12:10:00,59.16,59.28,59.14,59.26,86181.0,57.4253,57.5418,57.4059,57.5224,86181.0
2023-11-30 12:15:00,59.26,59.28,59.13,59.17,60246.0,57.5224,57.5418,57.3962,57.435,60246.0
2023-11-30 12:20:00,59.16,59.17,59.07,59.08,103185.0,57.4253,57.435,57.338,57.3477,103185.0
2023-11-30 12:25:00,59.09,59.16,59.05,59.07,101813.0,57.3574,57.4253,57.3186,57.338,101813.0
2023-11-30 12:30:00,59.06,59.12,59.06,59.12,87623.0,57.3283,57.3865,57.3283,57.3865,87623.0
2023-11-30 12:35:00,59.11,59.22,59.11,59.21,121468.0,57.3768,57.4836,57.3768,57.4739,121468.0
2023-11-30 12:40:00,59.2,59.38,59.2,59.34,119766.0,57.4642,57.6389,57.4642,57.6001,119766.0
2023-11-30 12:45:00,59.34,59.34,59.26,59.32,100782.0,57.6001,57.6001,57.5224,57.5806,100782.0
2023-11-30 12:50:00,59.32,59.37,59.29,59.36,98947.0,57.5806,57.6292,57.5515,57.6195,98947.0
2023-11-30 12:55:00,59.35,59.35,59.22,59.24,58721.0,57.6098,57.6098,57.4836,57.503,58721.0
2023-11-30 13:00:00,59.23,59.32,59.21,59.3,45197.0,57.4933,57.5806,57.4739,57.5612,45197.0
2023-11-30 13:05:00,59.3,59.37,59.29,59.37,72184.0,57.5612,57.6292,57.5515,57.6292,72184.0
2023-11-30 13:10:00,59.37,59.37,59.29,59.32,53224.0,57.6292,57.6292,57.5515,57.5806,53224.0
2023-11-30 13:15:00,59.32,59.41,59.32,59.41,59899.0,57.5806,57.668,57.5806,57.668,59899.0
2023-11-30 13:20:00,59.41,59.42,59.32,59.34,72576.0,57.668,57.6777,57.5806,57.6001,72576.0
2023-11-30 13:25:00,59.34,59.35,59.21,59.22,50717.0,57.6001,57.6098,57.4739,57.4836,50717.0
2023-11-30 13:30:00,59.22,59.25,59.17,59.21,55538.0,57.4836,57.5127,57.435,57.4739,55538.0
2023-11-30 13:35:00,59.21,59.34,59.21,59.33,58687.0,57.4739,57.6001,57.4739,57.5903,58687.0
2023-11-30 13:40:00,59.33,59.34,59.28,59.3,49952.0,57.5903,57.6001,57.5418,57.5612,49952.0
2023-11-30 13:45:00,59.31,59.38,59.28,59.37,41440.0,57.5709,57.6389,57.5418,57.6292,41440.0
2023-11-30 13:50:00,59.36,59.36,59.24,59.28,51256.0,57.6195,57.6195,57.503,57.5418,51256.0
2023-11-30 13:55:00,59.28,59.32,59.26,59.3,29466.0,57.5418,57.5806,57.5224,57.5612,29466.0
2023-11-30 14:00:00,59.3,59.35,59.29,59.31,75515.0,57.5612,57.6098,57.5515,57.5709,75515.0
2023-11-30 14:05:00,59.32,59.32,59.21,59.25,51972.0,57.5806,57.5806,57.4739,57.5127,51972.0
2023-11-30 14:10:00,59.25,59.3,59.23,59.27,39401.0,57.5127,57.5612,57.4933,57.5321,39401.0
2023-11-30 14:15:00,59.27,59.27,59.2,59.22,53924.0,57.5321,57.5321,57.4642,57.4836,53924.0
2023-11-30 14:20:00,59.22,59.29,59.19,59.28,67536.0,57.4836,57.5515,57.4545,57.5418,67536.0
2023-11-30 14:25:00,59.29,59.35,59.26,59.33,72848.0,57.5515,57.6098,57.5224,57.5903,72848.0
2023-11-30 14:30:00,59.34,59.37,59.24,59.24,175922.0,57.6001,57.6292,57.503,57.503,175922.0
2023-11-30 14:35:00,59.25,59.34,59.23,59.27,106054.0,57.5127,57.6001,57.4933,57.5321,106054.0
2023-11-30 14:40:00,59.26,59.28,59.24,59.27,44532.0,57.5224,57.5418,57.503,57.5321,44532.0
2023-11-30 14:45:00,59.26,59.33,59.25,59.28,74865.0,57.5224,57.5903,57.5127,57.5418,74865.0
2023-11-30 14:50:00,59.28,59.29,59.22,59.26,54704.0,57.5418,57.5515,57.4836,57.5224,54704.0
2023-11-30 14:55:00,59.25,59.3,59.25,59.26,57701.0,57.5127,57.5612,57.5127,57.5224,57701.0
2023-11-30 15:00:00,59.26,59.26,59.19,59.23,83101.0,57.5224,57.5224,57.4545,57.4933,83101.0
2023-11-30 15:05:00,59.23,59.25,59.18,59.19,55823.0,57.4933,57.5127,57.4447,57.4545,55823.0
2023-11-30 15:10:00,59.2,59.24,59.16,59.17,71652.0,57.4642,57.503,57.4253,57.435,71652.0
2023-11-30 15:15:00,59.18,59.18,59.12,59.14,87098.0,57.4447,57.4447,57.3865,57.4059,87098.0
2023-11-30 15:20:00,59.14,59.15,59.06,59.06,173299.0,57.4059,57.4156,57.3283,57.3283,173299.0
2023-11-30 15:25:00,59.07,59.13,59.04,59.12,150698.0,57.338,57.3962,57.3089,57.3865,150698.0
2023-11-30 15:30:00,59.12,59.17,59.07,59.11,132445.0,57.3865,57.435,57.338,57.3768,132445.0
2023-11-30 15:35:00,59.11,59.11,59.01,59.02,303949.0,57.3768,57.3768,57.2797,57.2894,303949.0
2023-11-30 15:40:00,59.03,59.11,59.02,59.1,212109.0,57.2991,57.3768,57.2894,57.3671,212109.0
2023-11-30 15:45:00,59.1,59.13,59.05,59.06,254746.0,57.3671,57.3962,57.3186,57.3283,254746.0
2023-11-30 15:50:00,59.06,59.08,59.02,59.07,389269.0,57.3283,57.3477,57.2894,57.338,389269.0
2023-11-30 15:55:00,59.07,59.18,59.06,59.14,675243.0,57.338,57.4447,57.3283,57.4059,675243.0
2023-12-01 09:30:00,59.1,59.25,58.78,59.23,442833.0,57.3671,57.5127,57.0565,57.4933,442833.0
2023-12-01 09:35:00,59.23,59.23,59.09,59.17,234326.0,57.4933,57.4933,57.3574,57.435,234326.0
2023-12-01 09:40:00,59.18,59.3,59.18,59.22,112960.0,57.4447,57.5612,57.4447,57.4836,112960.0
2023-12-01 09:45:00,59.22,59.33,59.18,59.19,138609.0,57.4836,57.5903,57.4447,57.4545,138609.0
2023-12-01 09:50:00,59.19,59.19,58.98,59.05,115360.0,57.4545,57.4545,57.2506,57.3186,115360.0
2023-12-01 09:55:00,59.04,59.22,58.98,59.22,126630.0,57.3089,57.4836,57.2506,57.4836,126630.0
2023-12-01 10:00:00,59.22,59.42,59.18,59.34,244206.0,57.4836,57.6777,57.4447,57.6001,244206.0
2023-12-01 10:05:00,59.33,59.38,59.24,59.37,96943.0,57.5903,57.6389,57.503,57.6292,96943.0
2023-12-01 10:10:00,59.37,59.48,59.34,59.39,126332.0,57.6292,57.736,57.6001,57.6486,126332.0
2023-12-01 10:15:00,59.39,59.45,59.33,59.45,65867.0,57.6486,57.7068,57.5903,57.7068,65867.0
2023-12-01 10:20:00,59.44,59.44,59.33,59.35,78291.0,57.6971,57.6971,57.5903,57.6098,78291.0
2023-12-01 10:25:00,59.34,59.37,59.28,59.3,59607.0,57.6001,57.6292,57.5418,57.5612,59607.0
2023-12-01 10:30:00,59.3,59.46,59.27,59.34,89890.0,57.5612,57.7165,57.5321,57.6001,89890.0
2023-12-01 10:35:00,59.34,59.34,59.09,59.11,85406.0,57.6001,57.6001,57.3574,57.3768,85406.0
2023-12-01 10:40:00,59.12,59.2,59.08,59.18,76544.0,57.3865,57.4642,57.3477,57.4447,76544.0
2023-12-01 10:45:00,59.18,59.23,59.14,59.22,58636.0,57.4447,57.4933,57.4059,57.4836,58636.0
2023-12-01 10:50:00,59.21,59.33,59.15,59.31,65843.0,57.4739,57.5903,57.4156,57.5709,65843.0
2023-12-01 10:55:00,59.31,59.31,59.23,59.28,70974.0,57.5709,57.5709,57.4933,57.5418,70974.0
2023-12-01 11:00:00,59.27,59.27,59.14,59.23,98499.0,57.5321,57.5321,57.4059,57.4933,98499.0
2023-12-01 11:05:00,59.21,59.34,59.1,59.31,89348.0,57.4739,57.6001,57.3671,57.5709,89348.0
2023-12-01 11:10:00,59.31,59.35,59.28,59.3,96157.0,57.5709,57.6098,57.5418,57.5612,96157.0
2023-12-01 11:15:00,59.3,59.41,59.27,59.3,88001.0,57.5612,57.668,57.5321,57.5612,88001.0
2023-12-01 11:20:00,59.3,59.33,59.25,59.3,40160.0,57.5612,57.5903,57.5127,57.5612,40160.0
2023-12-01 11:25:00,59.3,59.45,59.29,59.42,71469.0,57.5612,57.7068,57.5515,57.6777,71469.0
2023-12-01 11:30:00,59.42,59.44,59.28,59.35,111645.0,57.6777,57.6971,57.5418,57.6098,111645.0
2023-12-01 11:35:00,59.35,59.35,59.25,59.26,76991.0,57.6098,57.6098,57.5127,57.5224,76991.0
2023-12-01 11:40:00,59.26,59.32,59.23,59.3,69239.0,57.5224,57.5806,57.4933,57.5612,69239.0
2023-12-01 11:45:00,59.32,59.37,59.27,59.37,39303.0,57.5806,57.6292,57.5321,57.6292,39303.0
2023-12-01 11:50:00,59.37,59.42,59.33,59.37,168689.0,57.6292,57.6777,57.5903,57.6292,168689.0
2023-12-01 11:55:00,59.37,59.42,59.34,59.41,71311.0,57.6292,57.6777,57.6001,57.668,71311.0
2023-12-01 12:00:00,59.41,59.48,59.39,59.41,118012.0,57.668,57.736,57.6486,57.668,118012.0
2023-12-01 12:05:00,59.41,59.5,59.4,59.48,110967.0,57.668,57.7554,57.6583,57.736,110967.0
2023-12-01 12:10:00,59.48,59.6,59.47,59.59,87185.0,57.736,57.8524,57.7262,57.8427,87185.0
2023-12-01 12:15:00,59.58,59.6,59.47,59.48,51956.0,57.833,57.8524,57.7262,57.736,51956.0
2023-12-01 12:20:00,59.48,59.49,59.38,59.44,66094.0,57.736,57.7457,57.6389,57.6971,66094.0
2023-12-01 12:25:00,59.44,59.5,59.43,59.45,51276.0,57.6971,57.7554,57.6874,57.7068,51276.0
2023-12-01 12:30:00,59.44,59.57,59.42,59.48,106704.0,57.6971,57.8233,57.6777,57.736,106704.0
2023-12-01 12:35:00,59.47,59.55,59.43,59.45,63915.0,57.7262,57.8039,57.6874,57.7068,63915.0
2023-12-01 12:40:00,59.45,59.45,59.4,59.44,29910.0,57.7068,57.7068,57.6583,57.6971,29910.0
2023-12-01 12:45:00,59.45,59.5,59.44,59.5,170042.0,57.7068,57.7554,57.6971,57.7554,170042.0
2023-12-01 12:50:00,59.49,59.54,59.47,59.52,55431.0,57.7457,57.7942,57.7262,57.7748,55431.0
2023-12-01 12:55:00,59.53,59.54,59.47,59.5,69726.0,57.7845,57.7942,57.7262,57.7554,69726.0
2023-12-01 13:00:00,59.51,59.52,59.41,59.42,68082.0,57.7651,57.7748,57.668,57.6777,68082.0
2023-12-01 13:05:00,59.42,59.42,59.31,59.34,103540.0,57.6777,57.6777,57.5709,57.6001,103540.0
2023-12-01 13:10:00,59.34,59.34,59.19,59.19,65155.0,57.6001,57.6001,57.4545,57.4545,65155.0
2023-12-01 13:15:00,59.2,59.22,59.15,59.21,97441.0,57.4642,57.4836,57.4156,57.4739,97441.0
2023-12-01 13:20:00,59.2,59.21,59.11,59.13,121904.0,57.4642,57.4739,57.3768,57.3962,121904.0
2023-12-01 13:25:00,59.13,59.16,59.07,59.11,246077.0,57.3962,57.4253,57.338,57.3768,246077.0
2023-12-01 13:30:00,59.11,59.21,59.09,59.19,116491.0,57.3768,57.4739,57.3574,57.4545,116491.0
2023-12-01 13:35:00,59.19,59.19,59.13,59.15,33247.0,57.4545,57.4545,57.3962,57.4156,33247.0
2023-12-01 13:40:00,59.15,59.22,59.08,59.21,107500.0,57.4156,57.4836,57.3477,57.4739,107500.0
2023-12-01 13:45:00,59.2,59.23,59.17,59.18,31134.0,57.4642,57.4933,57.435,57.4447,31134.0
2023-12-01 13:50:00,59.17,59.21,59.13,59.14,37782.0,57.435,57.4739,57.3962,57.4059,37782.0
2023-12-01 13:55:00,59.14,59.16,59.06,59.07,55661.0,57.4059,57.4253,57.3283,57.338,55661.0
2023-12-01 14:00:00,59.07,59.12,59.06,59.11,28982.0,57.338,57.3865,57.3283,57.3768,28982.0
2023-12-01 14:05:00,59.11,59.13,59.06,59.07,53984.0,57.3768,57.3962,57.3283,57.338,53984.0
2023-12-01 14:10:00,59.06,59.15,59.06,59.13,50659.0,57.3283,57.4156,57.3283,57.3962,50659.0
2023-12-01 14:15:00,59.13,59.16,59.08,59.08,75081.0,57.3962,57.4253,57.3477,57.3477,75081.0
2023-12-01 14:20:00,59.09,59.1,59.0,59.02,84374.0,57.3574,57.3671,57.27,57.2894,84374.0
2023-12-01 14:25:00,59.02,59.02,58.94,58.95,130266.0,57.2894,57.2894,57.2118,57.2215,130266.0
2023-12-01 14:30:00,58.95,59.02,58.9,58.99,56709.0,57.2215,57.2894,57.173,57.2603,56709.0
2023-12-01 14:35:00,59.0,59.06,59.0,59.06,41641.0,57.27,57.3283,57.27,57.3283,41641.0
2023-12-01 14:40:00,59.05,59.09,59.04,59.07,28362.0,57.3186,57.3574,57.3089,57.338,28362.0
2023-12-01 14:45:00,59.06,59.09,59.01,59.06,47978.0,57.3283,57.3574,57.2797,57.3283,47978.0
2023-12-01 14:50:00,59.06,59.09,58.98,58.99,40818.0,57.3283,57.3574,57.2506,57.2603,40818.0
2023-12-01 14:55:00,58.99,59.04,58.98,59.03,35894.0,57.2603,57.3089,57.2506,57.2991,35894.0
2023-12-01 15:00:00,59.03,59.05,59.0,59.01,67127.0,57.2991,57.3186,57.27,57.2797,67127.0
2023-12-01 15:05:00,59.01,59.01,58.89,58.92,106894.0,57.2797,57.2797,57.1633,57.1924,106894.0
2023-12-01 15:10:00,58.92,58.98,58.88,58.94,71666.0,57.1924,57.2506,57.1535,57.2118,71666.0
2023-12-01 15:15:00,58.95,58.97,58.91,58.97,41946.0,57.2215,57.2409,57.1827,57.2409,41946.0
2023-12-01 15:20:00,58.97,58.99,58.94,58.98,68800.0,57.2409,57.2603,57.2118,57.2506,68800.0
2023-12-01 15:25:00,58.98,59.03,58.97,59.02,67261.0,57.2506,57.2991,57.2409,57.2894,67261.0
2023-12-01 15:30:00,59.02,59.05,59.0,59.02,58704.0,57.2894,57.3186,57.27,57.2894,58704.0
2023-12-01 15:35:00,59.02,59.02,58.94,58.95,65646.0,57.2894,57.2894,57.2118,57.2215,65646.0
2023-12-01 15:40:00,58.95,58.95,58.89,58.92,139686.0,57.2215,57.2215,57.1633,57.1924,139686.0
2023-12-01 15:45:00,58.91,58.92,58.87,58.88,129046.0,57.1827,57.1924,57.1438,57.1535,129046.0
2023-12-01 15:50:00,58.88,58.9,58.79,58.8,342714.0,57.1535,57.173,57.0662,57.0759,342714.0
2023-12-01 15:55:00,58.8,58.86,58.77,58.82,581706.0,57.0759,57.1341,57.0468,57.0953,581706.0
2023-12-04 09:30:00,58.41,58.44,57.84,57.99,691572.0,56.6973,56.7264,56.144,56.2896,691572.0
2023-12-04 09:35:00,58.0,58.39,57.98,58.39,277999.0,56.2993,56.6779,56.2799,56.6779,277999.0
2023-12-04 09:40:00,58.39,58.57,58.28,58.54,167260.0,56.6779,56.8526,56.5711,56.8235,167260.0
2023-12-04 09:45:00,58.55,58.56,58.37,58.39,140531.0,56.8332,56.8429,56.6585,56.6779,140531.0
2023-12-04 09:50:00,58.38,58.58,58.33,58.35,206163.0,56.6682,56.8623,56.6197,56.6391,206163.0
2023-12-04 09:55:00,58.33,58.34,58.16,58.18,132596.0,56.6197,56.6294,56.4547,56.4741,132596.0
2023-12-04 10:00:00,58.18,58.2,57.98,58.02,155549.0,56.4741,56.4935,56.2799,56.3188,155549.0
2023-12-04 10:05:00,58.02,58.16,57.95,58.12,181933.0,56.3188,56.4547,56.2508,56.4158,181933.0
2023-12-04 10:10:00,58.12,58.28,58.08,58.13,122108.0,56.4158,56.5711,56.377,56.4255,122108.0
2023-12-04 10:15:00,58.13,58.33,58.12,58.29,116911.0,56.4255,56.6197,56.4158,56.5808,116911.0
2023-12-04 10:20:00,58.3,58.47,58.29,58.43,81256.0,56.5906,56.7556,56.5808,56.7167,81256.0
2023-12-04 10:25:00,58.43,58.52,58.4,58.49,73238.0,56.7167,56.8041,56.6876,56.775,73238.0
2023-12-04 10:30:00,58.5,58.6,58.44,58.54,131714.0,56.7847,56.8818,56.7264,56.8235,131714.0
2023-12-04 10:35:00,58.53,58.7,58.51,58.68,86355.0,56.8138,56.9788,56.7944,56.9594,86355.0
2023-12-04 10:40:00,58.68,58.69,58.52,58.52,61022.0,56.9594,56.9691,56.8041,56.8041,61022.0
2023-12-04 10:45:00,58.51,58.52,58.37,58.42,50947.0,56.7944,56.8041,56.6585,56.707,50947.0
2023-12-04 10:50:00,58.42,58.55,58.42,58.5,57531.0,56.707,56.8332,56.707,56.7847,57531.0
2023-12-04 10:55:00,58.5,58.51,58.32,58.36,53680.0,56.7847,56.7944,56.61,56.6488,53680.0
2023-12-04 11:00:00,58.36,58.37,58.27,58.3,49153.0,56.6488,56.6585,56.5614,56.5906,49153.0
2023-12-04 11:05:00,58.3,58.31,58.19,58.29,67289.0,56.5906,56.6003,56.4838,56.5808,67289.0
2023-12-04 11:10:00,58.29,58.3,58.25,58.29,52670.0,56.5808,56.5906,56.542,56.5808,52670.0
2023-12-04 11:15:00,58.29,58.29,58.18,58.22,61021.0,56.5808,56.5808,56.4741,56.5129,61021.0
2023-12-04 11:20:00,58.22,58.25,58.13,58.15,78958.0,56.5129,56.542,56.4255,56.4449,78958.0
2023-12-04 11:25:00,58.14,58.25,58.08,58.17,138008.0,56.4352,56.542,56.377,56.4644,138008.0
2023-12-04 11:30:00,58.16,58.33,58.15,58.26,91776.0,56.4547,56.6197,56.4449,56.5517,91776.0
2023-12-04 11:35:00,58.25,58.25,58.09,58.12,51400.0,56.542,56.542,56.3867,56.4158,51400.0
2023-12-04 11:40:00,58.12,58.24,58.11,58.22,53359.0,56.4158,56.5323,56.4061,56.5129,53359.0
2023-12-04 11:45:00,58.22,58.26,58.21,58.25,53382.0,56.5129,56.5517,56.5032,56.542,53382.0
2023-12-04 11:50:00,58.25,58.28,58.15,58.15,97990.0,56.542,56.5711,56.4449,56.4449,97990.0
2023-12-04 11:55:00,58.16,58.19,58.11,58.14,59635.0,56.4547,56.4838,56.4061,56.4352,59635.0
2023-12-04 12:00:00,58.15,58.25,58.14,58.22,103487.0,56.4449,56.542,56.4352,56.5129,103487.0
2023-12-04 12:05:00,58.21,58.28,58.18,58.27,64435.0,56.5032,56.5711,56.4741,56.5614,64435.0
2023-12-04 12:10:00,58.27,58.27,58.12,58.12,128808.0,56.5614,56.5614,56.4158,56.4158,128808.0
2023-12-04 12:15:00,58.12,58.13,58.07,58.11,77148.0,56.4158,56.4255,56.3673,56.4061,77148.0
2023-12-04 12:20:00,58.1,58.13,58.08,58.1,46996.0,56.3964,56.4255,56.377,56.3964,46996.0
2023-12-04 12:25:00,58.11,58.2,58.1,58.14,53178.0,56.4061,56.4935,56.3964,56.4352,53178.0
2023-12-04 12:30:00,58.14,58.17,58.09,58.15,73257.0,56.4352,56.4644,56.3867,56.4449,73257.0
2023-12-04 12:35:00,58.15,58.16,58.08,58.09,38064.0,56.4449,56.4547,56.377,56.3867,38064.0
2023-12-04 12:40:00,58.11,58.13,58.07,58.1,49394.0,56.4061,56.4255,56.3673,56.3964,49394.0
2023-12-04 12:45:00,58.1,58.16,58.09,58.11,41776.0,56.3964,56.4547,56.3867,56.4061,41776.0
2023-12-04 12:50:00,58.11,58.19,58.08,58.15,57305.0,56.4061,56.4838,56.377,56.4449,57305.0
2023-12-04 12:55:00,58.14,58.2,58.11,58.2,39296.0,56.4352,56.4935,56.4061,56.4935,39296.0
2023-12-04 13:00:00,58.2,58.2,58.14,58.15,40262.0,56.4935,56.4935,56.4352,56.4449,40262.0
2023-12-04 13:05:00,58.15,58.18,58.12,58.18,49105.0,56.4449,56.4741,56.4158,56.4741,49105.0
2023-12-04 13:10:00,58.17,58.19,58.16,58.18,40415.0,56.4644,56.4838,56.4547,56.4741,40415.0
2023-12-04 13:15:00,58.18,58.23,58.16,58.23,65774.0,56.4741,56.5226,56.4547,56.5226,65774.0
2023-12-04 13:20:00,58.22,58.24,58.12,58.14,64123.0,56.5129,56.5323,56.4158,56.4352,64123.0
2023-12-04 13:25:00,58.14,58.16,58.07,58.09,52113.0,56.4352,56.4547,56.3673,56.3867,52113.0
2023-12-04 13:30:00,58.09,58.11,58.06,58.1,35994.0,56.3867,56.4061,56.3576,56.3964,35994.0
2023-12-04 13:35:00,58.1,58.15,58.09,58.1,29620.0,56.3964,56.4449,56.3867,56.3964,29620.0
2023-12-04 13:40:00,58.1,58.11,58.06,58.09,53755.0,56.3964,56.4061,56.3576,56.3867,53755.0
2023-12-04 13:45:00,58.08,58.09,58.04,58.05,57979.0,56.377,56.3867,56.3382,56.3479,57979.0
2023-12-04 13:50:00,58.05,58.1,57.99,58.03,343601.0,56.3479,56.3964,56.2896,56.3285,343601.0
2023-12-04 13:55:00,58.03,58.06,57.79,57.84,543324.0,56.3285,56.3576,56.0955,56.144,543324.0
2023-12-04 14:00:00,57.84,58.07,57.83,58.06,148953.0,56.144,56.3673,56.1343,56.3576,148953.0
2023-12-04 14:05:00,58.05,58.08,57.99,58.01,44148.0,56.3479,56.377,56.2896,56.3091,44148.0
2023-12-04 14:10:00,58.01,58.02,57.96,57.97,81144.0,56.3091,56.3188,56.2605,56.2702,81144.0
2023-12-04 14:15:00,57.97,58.02,57.95,57.98,58878.0,56.2702,56.3188,56.2508,56.2799,58878.0
2023-12-04 14:20:00,57.97,57.97,57.91,57.92,70271.0,56.2702,56.2702,56.212,56.2217,70271.0
2023-12-04 14:25:00,57.91,57.92,57.86,57.89,83300.0,56.212,56.2217,56.1635,56.1926,83300.0
2023-12-04 14:30:00,57.89,57.97,57.88,57.92,89626.0,56.1926,56.2702,56.1829,56.2217,89626.0
2023-12-04 14:35:00,57.92,57.92,57.85,57.88,51436.0,56.2217,56.2217,56.1537,56.1829,51436.0
2023-12-04 14:40:00,57.88,57.93,57.84,57.92,69137.0,56.1829,56.2314,56.144,56.2217,69137.0
2023-12-04 14:45:00,57.91,57.95,57.87,57.93,67862.0,56.212,56.2508,56.1732,56.2314,67862.0
2023-12-04 14:50:00,57.93,57.93,57.83,57.88,115712.0,56.2314,56.2314,56.1343,56.1829,115712.0
2023-12-04 14:55:00,57.88,57.98,57.86,57.97,49540.0,56.1829,56.2799,56.1635,56.2702,49540.0
2023-12-04 15:00:00,57.98,58.03,57.94,57.97,87936.0,56.2799,56.3285,56.2411,56.2702,87936.0
2023-12-04 15:05:00,57.97,57.97,57.8,57.91,230500.0,56.2702,56.2702,56.1052,56.212,230500.0
2023-12-04 15:10:00,57.92,57.94,57.88,57.9,66021.0,56.2217,56.2411,56.1829,56.2023,66021.0
2023-12-04 15:15:00,57.9,57.9,57.85,57.89,79977.0,56.2023,56.2023,56.1537,56.1926,79977.0
2023-12-04 15:20:00,57.89,57.9,57.84,57.86,91254.0,56.1926,56.2023,56.144,56.1635,91254.0
2023-12-04 15:25:00,57.86,57.93,57.85,57.9,112008.0,56.1635,56.2314,56.1537,56.2023,112008.0
2023-12-04 15:30:00,57.9,57.9,57.76,57.77,96032.0,56.2023,56.2023,56.0664,56.0761,96032.0
2023-12-04 15:35:00,57.77,57.82,57.75,57.77,83189.0,56.0761,56.1246,56.0567,56.0761,83189.0
2023-12-04 15:40:00,57.78,57.86,57.77,57.84,128078.0,56.0858,56.1635,56.0761,56.144,128078.0
2023-12-04 15:45:00,57.85,57.87,57.82,57.86,131489.0,56.1537,56.1732,56.1246,56.1635,131489.0
2023-12-04 15:50:00,57.87,57.93,57.87,57.93,201919.0,56.1732,56.2314,56.1732,56.2314,201919.0
2023-12-04 15:55:00,57.93,57.93,57.85,57.86,458127.0,56.2314,56.2314,56.1537,56.1635,458127.0
2023-12-05 09:30:00,57.98,57.98,57.8,57.95,213836.0,56.2799,56.2799,56.1052,56.2508,213836.0
2023-12-05 09:35:00,57.95,58.08,57.77,57.8,260369.0,56.2508,56.377,56.0761,56.1052,260369.0
2023-12-05 09:40:00,57.8,57.85,57.63,57.84,182697.0,56.1052,56.1537,55.9402,56.144,182697.0
2023-12-05 09:45:00,57.82,57.86,57.69,57.71,91653.0,56.1246,56.1635,55.9984,56.0179,91653.0
2023-12-05 09:50:00,57.7,57.73,57.58,57.72,111338.0,56.0081,56.0373,55.8917,56.0276,111338.0
2023-12-05 09:55:00,57.7,57.74,57.65,57.73,70112.0,56.0081,56.047,55.9596,56.0373,70112.0
2023-12-05 10:00:00,57.74,57.93,57.74,57.83,131272.0,56.047,56.2314,56.047,56.1343,131272.0
2023-12-05 10:05:00,57.84,57.91,57.77,57.79,64399.0,56.144,56.212,56.0761,56.0955,64399.0
2023-12-05 10:10:00,57.78,57.83,57.72,57.74,51224.0,56.0858,56.1343,56.0276,56.047,51224.0
2023-12-05 10:15:00,57.73,57.75,57.64,57.68,71445.0,56.0373,56.0567,55.9499,55.9887,71445.0
2023-12-05 10:20:00,57.67,57.85,57.66,57.79,66369.0,55.979,56.1537,55.9693,56.0955,66369.0
2023-12-05 10:25:00,57.79,57.83,57.7,57.79,59982.0,56.0955,56.1343,56.0081,56.0955,59982.0
2023-12-05 10:30:00,57.8,57.84,57.59,57.6,110552.0,56.1052,56.144,55.9014,55.9111,110552.0
2023-12-05 10:35:00,57.59,57.62,57.53,57.55,76501.0,55.9014,55.9305,55.8431,55.8625,76501.0
2023-12-05 10:40:00,57.55,57.61,57.53,57.6,47052.0,55.8625,55.9208,55.8431,55.9111,47052.0
2023-12-05 10:45:00,57.61,57.66,57.59,57.61,62225.0,55.9208,55.9693,55.9014,55.9208,62225.0
2023-12-05 10:50:00,57.6,57.6,57.5,57.54,107894.0,55.9111,55.9111,55.814,55.8528,107894.0
2023-12-05 10:55:00,57.53,57.64,57.52,57.62,48053.0,55.8431,55.9499,55.8334,55.9305,48053.0
2023-12-05 11:00:00,57.61,57.61,57.57,57.61,91989.0,55.9208,55.9208,55.882,55.9208,91989.0
2023-12-05 11:05:00,57.61,57.61,57.53,57.6,54670.0,55.9208,55.9208,55.8431,55.9111,54670.0
2023-12-05 11:10:00,57.58,57.61,57.52,57.53,59408.0,55.8917,55.9208,55.8334,55.8431,59408.0
2023-12-05 11:15:00,57.52,57.63,57.5,57.61,81057.0,55.8334,55.9402,55.814,55.9208,81057.0
2023-12-05 11:20:00,57.62,57.62,57.54,57.56,80980.0,55.9305,55.9305,55.8528,55.8722,80980.0
2023-12-05 11:25:00,57.55,57.59,57.52,57.57,47561.0,55.8625,55.9014,55.8334,55.882,47561.0
2023-12-05 11:30:00,57.57,57.6,57.53,57.6,56198.0,55.882,55.9111,55.8431,55.9111,56198.0
2023-12-05 11:35:00,57.59,57.65,57.56,57.64,44852.0,55.9014,55.9596,55.8722,55.9499,44852.0
2023-12-05 11:40:00,57.64,57.66,57.62,57.63,53723.0,55.9499,55.9693,55.9305,55.9402,53723.0
2023-12-05 11:45:00,57.62,57.62,57.54,57.55,39992.0,55.9305,55.9305,55.8528,55.8625,39992.0
2023-12-05 11:50:00,57.55,57.63,57.54,57.58,48403.0,55.8625,55.9402,55.8528,55.8917,48403.0
2023-12-05 11:55:00,57.59,57.71,57.58,57.67,56971.0,55.9014,56.0179,55.8917,55.979,56971.0
2023-12-05 12:00:00,57.68,57.69,57.6,57.61,36443.0,55.9887,55.9984,55.9111,55.9208,36443.0
2023-12-05 12:05:00,57.6,57.61,57.47,57.51,162720.0,55.9111,55.9208,55.7849,55.8237,162720.0
2023-12-05 12:10:00,57.51,57.55,57.48,57.48,42938.0,55.8237,55.8625,55.7946,55.7946,42938.0
2023-12-05 12:15:00,57.49,57.49,57.39,57.43,138914.0,55.8043,55.8043,55.7072,55.7461,138914.0
2023-12-05 12:20:00,57.43,57.44,57.4,57.42,53124.0,55.7461,55.7558,55.7169,55.7364,53124.0
2023-12-05 12:25:00,57.42,57.44,57.36,57.42,124268.0,55.7364,55.7558,55.6781,55.7364,124268.0
2023-12-05 12:30:00,57.42,57.48,57.39,57.47,63029.0,55.7364,55.7946,55.7072,55.7849,63029.0
2023-12-05 12:35:00,57.48,57.51,57.43,57.45,46660.0,55.7946,55.8237,55.7461,55.7655,46660.0
2023-12-05 12:40:00,57.44,57.45,57.34,57.35,72572.0,55.7558,55.7655,55.6587,55.6684,72572.0
2023-12-05 12:45:00,57.35,57.45,57.34,57.44,82802.0,55.6684,55.7655,55.6587,55.7558,82802.0
2023-12-05 12:50:00,57.44,57.44,57.39,57.42,42805.0,55.7558,55.7558,55.7072,55.7364,42805.0
2023-12-05 12:55:00,57.43,57.52,57.42,57.5,73871.0,55.7461,55.8334,55.7364,55.814,73871.0
2023-12-05 13:00:00,57.51,57.53,57.46,57.5,53226.0,55.8237,55.8431,55.7752,55.814,53226.0
2023-12-05 13:05:00,57.5,57.5,57.43,57.43,53060.0,55.814,55.814,55.7461,55.7461,53060.0
2023-12-05 13:10:00,57.44,57.48,57.42,57.44,80684.0,55.7558,55.7946,55.7364,55.7558,80684.0
2023-12-05 13:15:00,57.45,57.48,57.43,57.47,29376.0,55.7655,55.7946,55.7461,55.7849,29376.0
2023-12-05 13:20:00,57.46,57.52,57.44,57.51,28227.0,55.7752,55.8334,55.7558,55.8237,28227.0
2023-12-05 13:25:00,57.52,57.59,57.51,57.58,54542.0,55.8334,55.9014,55.8237,55.8917,54542.0
2023-12-05 13:30:00,57.59,57.62,57.54,57.62,42832.0,55.9014,55.9305,55.8528,55.9305,42832.0
2023-12-05 13:35:00,57.62,57.68,57.6,57.62,60991.0,55.9305,55.9887,55.9111,55.9305,60991.0
2023-12-05 13:40:00,57.62,57.66,57.6,57.63,34412.0,55.9305,55.9693,55.9111,55.9402,34412.0
2023-12-05 13:45:00,57.62,57.63,57.55,57.57,35768.0,55.9305,55.9402,55.8625,55.882,35768.0
2023-12-05 13:50:00,57.55,57.57,57.49,57.51,39850.0,55.8625,55.882,55.8043,55.8237,39850.0
2023-12-05 13:55:00,57.5,57.51,57.48,57.49,47088.0,55.814,55.8237,55.7946,55.8043,47088.0
2023-12-05 14:00:00,57.48,57.54,57.46,57.53,36229.0,55.7946,55.8528,55.7752,55.8431,36229.0
2023-12-05 14:05:00,57.53,57.54,57.47,57.51,28916.0,55.8431,55.8528,55.7849,55.8237,28916.0
2023-12-05 14:10:00,57.52,57.52,57.47,57.48,38096.0,55.8334,55.8334,55.7849,55.7946,38096.0
2023-12-05 14:15:00,57.48,57.51,57.46,57.5,39585.0,55.7946,55.8237,55.7752,55.814,39585.0
2023-12-05 14:20:00,57.5,57.54,57.47,57.53,58953.0,55.814,55.8528,55.7849,55.8431,58953.0
2023-12-05 14:25:00,57.53,57.54,57.48,57.5,42225.0,55.8431,55.8528,55.7946,55.814,42225.0
2023-12-05 14:30:00,57.5,57.63,57.5,57.63,82406.0,55.814,55.9402,55.814,55.9402,82406.0
2023-12-05 14:35:00,57.63,57.64,57.56,57.56,34356.0,55.9402,55.9499,55.8722,55.8722,34356.0
2023-12-05 14:40:00,57.56,57.6,57.54,57.59,48868.0,55.8722,55.9111,55.8528,55.9014,48868.0
2023-12-05 14:45:00,57.59,57.61,57.56,57.59,36292.0,55.9014,55.9208,55.8722,55.9014,36292.0
2023-12-05 14:50:00,57.58,57.62,57.57,57.6,25583.0,55.8917,55.9305,55.882,55.9111,25583.0
2023-12-05 14:55:00,57.61,57.61,57.55,57.57,50174.0,55.9208,55.9208,55.8625,55.882,50174.0
2023-12-05 15:00:00,57.56,57.62,57.56,57.61,74319.0,55.8722,55.9305,55.8722,55.9208,74319.0
2023-12-05 15:05:00,57.61,57.61,57.47,57.51,72782.0,55.9208,55.9208,55.7849,55.8237,72782.0
2023-12-05 15:10:00,57.51,57.51,57.42,57.43,90657.0,55.8237,55.8237,55.7364,55.7461,90657.0
2023-12-05 15:15:00,57.43,57.44,57.4,57.42,57604.0,55.7461,55.7558,55.7169,55.7364,57604.0
2023-12-05 15:20:00,57.42,57.45,57.41,57.45,53102.0,55.7364,55.7655,55.7266,55.7655,53102.0
2023-12-05 15:25:00,57.45,57.49,57.42,57.44,69561.0,55.7655,55.8043,55.7364,55.7558,69561.0
2023-12-05 15:30:00,57.43,57.46,57.41,57.43,73383.0,55.7461,55.7752,55.7266,55.7461,73383.0
2023-12-05 15:35:00,57.43,57.46,57.41,57.44,60414.0,55.7461,55.7752,55.7266,55.7558,60414.0
2023-12-05 15:40:00,57.45,57.45,57.38,57.41,80101.0,55.7655,55.7655,55.6975,55.7266,80101.0
2023-12-05 15:45:00,57.41,57.41,57.36,57.39,181158.0,55.7266,55.7266,55.6781,55.7072,181158.0
2023-12-05 15:50:00,57.38,57.39,57.31,57.35,289405.0,55.6975,55.7072,55.6296,55.6684,289405.0
2023-12-05 15:55:00,57.34,57.35,57.23,57.28,561018.0,55.6587,55.6684,55.5519,55.6005,561018.0
2023-12-06 09:30:00,56.94,57.11,56.67,57.11,485011.0,55.2704,55.4354,55.0083,55.4354,485011.0
2023-12-06 09:35:00,57.1,57.11,56.68,56.83,253391.0,55.4257,55.4354,55.0181,55.1637,253391.0
2023-12-06 09:40:00,56.83,57.02,56.73,56.98,188274.0,55.1637,55.3481,55.0666,55.3093,188274.0
2023-12-06 09:45:00,56.97,57.09,56.85,57.09,180628.0,55.2995,55.416,55.1831,55.416,180628.0
2023-12-06 09:50:00,57.1,57.14,56.91,56.96,114564.0,55.4257,55.4646,55.2413,55.2898,114564.0
2023-12-06 09:55:00,56.97,57.09,56.94,57.09,106068.0,55.2995,55.416,55.2704,55.416,106068.0
2023-12-06 10:00:00,57.09,57.26,57.08,57.24,136155.0,55.416,55.581,55.4063,55.5616,136155.0
2023-12-06 10:05:00,57.25,57.31,57.1,57.11,82492.0,55.5713,55.6296,55.4257,55.4354,82492.0
2023-12-06 10:10:00,57.11,57.12,56.96,57.02,124704.0,55.4354,55.4451,55.2898,55.3481,124704.0
2023-12-06 10:15:00,57.02,57.06,56.92,56.93,125887.0,55.3481,55.3869,55.251,55.2607,125887.0
2023-12-06 10:20:00,56.93,56.96,56.86,56.92,97194.0,55.2607,55.2898,55.1928,55.251,97194.0
2023-12-06 10:25:00,56.92,57.0,56.91,56.98,56897.0,55.251,55.3287,55.2413,55.3093,56897.0
2023-12-06 10:30:00,56.97,56.98,56.87,56.97,114028.0,55.2995,55.3093,55.2025,55.2995,114028.0
2023-12-06 10:35:00,56.96,56.99,56.83,56.99,146965.0,55.2898,55.319,55.1637,55.319,146965.0
2023-12-06 10:40:00,56.98,57.1,56.96,56.97,89369.0,55.3093,55.4257,55.2898,55.2995,89369.0
2023-12-06 10:45:00,56.96,56.97,56.86,56.87,134050.0,55.2898,55.2995,55.1928,55.2025,134050.0
2023-12-06 10:50:00,56.88,56.92,56.8,56.89,112047.0,55.2122,55.251,55.1345,55.2219,112047.0
2023-12-06 10:55:00,56.89,56.89,56.77,56.79,158654.0,55.2219,55.2219,55.1054,55.1248,158654.0
2023-12-06 11:00:00,56.78,56.79,56.69,56.71,161577.0,55.1151,55.1248,55.0278,55.0472,161577.0
2023-12-06 11:05:00,56.7,56.71,56.48,56.5,306846.0,55.0375,55.0472,54.8239,54.8433,306846.0
2023-12-06 11:10:00,56.5,56.61,56.49,56.61,157149.0,54.8433,54.9501,54.8336,54.9501,157149.0
2023-12-06 11:15:00,56.61,56.67,56.56,56.65,95088.0,54.9501,55.0083,54.9016,54.9889,95088.0
2023-12-06 11:20:00,56.64,56.71,56.61,56.7,117064.0,54.9792,55.0472,54.9501,55.0375,117064.0
2023-12-06 11:25:00,56.7,56.78,56.68,56.7,189307.0,55.0375,55.1151,55.0181,55.0375,189307.0
2023-12-06 11:30:00,56.71,56.73,56.64,56.66,75511.0,55.0472,55.0666,54.9792,54.9986,75511.0
2023-12-06 11:35:00,56.67,56.67,56.5,56.57,102304.0,55.0083,55.0083,54.8433,54.9113,102304.0
2023-12-06 11:40:00,56.57,56.65,56.5,56.57,178829.0,54.9113,54.9889,54.8433,54.9113,178829.0
2023-12-06 11:45:00,56.57,56.62,56.51,56.51,171961.0,54.9113,54.9598,54.853,54.853,171961.0
2023-12-06 11:50:00,56.51,56.68,56.51,56.68,200864.0,54.853,55.0181,54.853,55.0181,200864.0
2023-12-06 11:55:00,56.68,56.76,56.64,56.73,106534.0,55.0181,55.0957,54.9792,55.0666,106534.0
2023-12-06 12:00:00,56.73,56.78,56.63,56.67,128287.0,55.0666,55.1151,54.9695,55.0083,128287.0
2023-12-06 12:05:00,56.67,56.69,56.64,56.66,105043.0,55.0083,55.0278,54.9792,54.9986,105043.0
2023-12-06 12:10:00,56.66,56.68,56.62,56.64,91493.0,54.9986,55.0181,54.9598,54.9792,91493.0
2023-12-06 12:15:00,56.63,56.64,56.49,56.49,386350.0,54.9695,54.9792,54.8336,54.8336,386350.0
2023-12-06 12:20:00,56.5,56.51,56.33,56.39,182920.0,54.8433,54.853,54.6783,54.7366,182920.0
2023-12-06 12:25:00,56.39,56.45,56.37,56.4,145050.0,54.7366,54.7948,54.7171,54.7463,145050.0
2023-12-06 12:30:00,56.4,56.48,56.37,56.47,120089.0,54.7463,54.8239,54.7171,54.8142,120089.0
2023-12-06 12:35:00,56.48,56.5,56.41,56.43,57838.0,54.8239,54.8433,54.756,54.7754,57838.0
2023-12-06 12:40:00,56.43,56.51,56.37,56.51,124466.0,54.7754,54.853,54.7171,54.853,124466.0
2023-12-06 12:45:00,56.5,56.55,56.47,56.52,122978.0,54.8433,54.8919,54.8142,54.8627,122978.0
2023-12-06 12:50:00,56.52,56.63,56.49,56.62,58259.0,54.8627,54.9695,54.8336,54.9598,58259.0
2023-12-06 12:55:00,56.62,56.62,56.55,56.57,66076.0,54.9598,54.9598,54.8919,54.9113,66076.0
2023-12-06 13:00:00,56.56,56.57,56.43,56.43,230200.0,54.9016,54.9113,54.7754,54.7754,230200.0
2023-12-06 13:05:00,56.43,56.55,56.43,56.47,74902.0,54.7754,54.8919,54.7754,54.8142,74902.0
2023-12-06 13:10:00,56.46,56.48,56.4,56.44,77659.0,54.8045,54.8239,54.7463,54.7851,77659.0
2023-12-06 13:15:00,56.44,56.56,56.43,56.56,76568.0,54.7851,54.9016,54.7754,54.9016,76568.0
2023-12-06 13:20:00,56.57,56.61,56.52,56.6,61419.0,54.9113,54.9501,54.8627,54.9404,61419.0
2023-12-06 13:25:00,56.61,56.68,56.57,56.65,139777.0,54.9501,55.0181,54.9113,54.9889,139777.0
2023-12-06 13:30:00,56.65,56.7,56.64,56.65,95665.0,54.9889,55.0375,54.9792,54.9889,95665.0
2023-12-06 13:35:00,56.64,56.69,56.62,56.69,102702.0,54.9792,55.0278,54.9598,55.0278,102702.0
2023-12-06 13:40:00,56.69,56.7,56.64,56.68,42076.0,55.0278,55.0375,54.9792,55.0181,42076.0
2023-12-06 13:45:00,56.69,56.73,56.63,56.66,195119.0,55.0278,55.0666,54.9695,54.9986,195119.0
2023-12-06 13:50:00,56.65,56.79,56.65,56.78,70204.0,54.9889,55.1248,54.9889,55.1151,70204.0
2023-12-06 13:55:00,56.78,56.84,56.77,56.8,94645.0,55.1151,55.1734,55.1054,55.1345,94645.0
2023-12-06 14:00:00,56.8,56.83,56.71,56.77,119712.0,55.1345,55.1637,55.0472,55.1054,119712.0
2023-12-06 14:05:00,56.77,56.87,56.75,56.79,87044.0,55.1054,55.2025,55.086,55.1248,87044.0
2023-12-06 14:10:00,56.79,56.79,56.66,56.66,57872.0,55.1248,55.1248,54.9986,54.9986,57872.0
2023-12-06 14:15:00,56.66,56.69,56.64,56.66,127013.0,54.9986,55.0278,54.9792,54.9986,127013.0
2023-12-06 14:20:00,56.66,56.7,56.64,56.65,62331.0,54.9986,55.0375,54.9792,54.9889,62331.0
2023-12-06 14:25:00,56.64,56.7,56.64,56.67,92029.0,54.9792,55.0375,54.9792,55.0083,92029.0
2023-12-06 14:30:00,56.68,56.74,56.68,56.71,49196.0,55.0181,55.0763,55.0181,55.0472,49196.0
2023-12-06 14:35:00,56.71,56.76,56.7,56.75,31380.0,55.0472,55.0957,55.0375,55.086,31380.0
2023-12-06 14:40:00,56.74,56.75,56.65,56.72,63816.0,55.0763,55.086,54.9889,55.0569,63816.0
2023-12-06 14:45:00,56.72,56.74,56.65,56.68,46740.0,55.0569,55.0763,54.9889,55.0181,46740.0
2023-12-06 14:50:00,56.68,56.69,56.64,56.69,73285.0,55.0181,55.0278,54.9792,55.0278,73285.0
2023-12-06 14:55:00,56.69,56.73,56.68,56.69,49598.0,55.0278,55.0666,55.0181,55.0278,49598.0
2023-12-06 15:00:00,56.69,56.71,56.65,56.66,49373.0,55.0278,55.0472,54.9889,54.9986,49373.0
2023-12-06 15:05:00,56.65,56.7,56.64,56.7,48871.0,54.9889,55.0375,54.9792,55.0375,48871.0
2023-12-06 15:10:00,56.7,56.7,56.6,56.6,126204.0,55.0375,55.0375,54.9404,54.9404,126204.0
2023-12-06 15:15:00,56.6,56.63,56.54,56.57,43003.0,54.9404,54.9695,54.8822,54.9113,43003.0
2023-12-06 15:20:00,56.57,56.61,56.52,56.54,76303.0,54.9113,54.9501,54.8627,54.8822,76303.0
2023-12-06 15:25:00,56.54,56.55,56.48,56.51,86384.0,54.8822,54.8919,54.8239,54.853,86384.0
2023-12-06 15:30:00,56.5,56.53,56.48,56.5,80387.0,54.8433,54.8724,54.8239,54.8433,80387.0
2023-12-06 15:35:00,56.49,56.52,56.43,56.44,119649.0,54.8336,54.8627,54.7754,54.7851,119649.0
2023-12-06 15:40:00,56.44,56.47,56.41,56.46,218136.0,54.7851,54.8142,54.756,54.8045,218136.0
2023-12-06 15:45:00,56.46,56.48,56.43,56.47,236821.0,54.8045,54.8239,54.7754,54.8142,236821.0
2023-12-06 15:50:00,56.46,56.5,56.44,56.46,215947.0,54.8045,54.8433,54.7851,54.8045,215947.0
2023-12-06 15:55:00,56.46,56.51,56.43,56.48,689090.0,54.8045,54.853,54.7754,54.8239,689090.0
2023-12-07 09:30:00,56.67,57.14,56.59,56.7,385108.0,55.1839,55.6416,55.106,55.2131,385108.0
2023-12-07 09:35:00,56.69,56.88,56.61,56.73,129128.0,55.2034,55.3884,55.1255,55.2423,129128.0
2023-12-07 09:40:00,56.72,56.83,56.59,56.64,168374.0,55.2326,55.3397,55.106,55.1547,168374.0
2023-12-07 09:45:00,56.64,56.81,56.63,56.66,133860.0,55.1547,55.3202,55.145,55.1742,133860.0
2023-12-07 09:50:00,56.67,56.88,56.66,56.87,99879.0,55.1839,55.3884,55.1742,55.3787,99879.0
2023-12-07 09:55:00,56.85,56.85,56.71,56.74,78466.0,55.3592,55.3592,55.2229,55.2521,78466.0
2023-12-07 10:00:00,56.73,56.83,56.69,56.83,78029.0,55.2423,55.3397,55.2034,55.3397,78029.0
2023-12-07 10:05:00,56.83,56.89,56.79,56.81,91460.0,55.3397,55.3981,55.3008,55.3202,91460.0
2023-12-07 10:10:00,56.8,56.8,56.64,56.68,104259.0,55.3105,55.3105,55.1547,55.1936,104259.0
2023-12-07 10:15:00,56.67,56.83,56.65,56.82,91576.0,55.1839,55.3397,55.1644,55.33,91576.0
2023-12-07 10:20:00,56.83,56.84,56.71,56.76,57102.0,55.3397,55.3494,55.2229,55.2715,57102.0
2023-12-07 10:25:00,56.77,56.82,56.72,56.73,91195.0,55.2813,55.33,55.2326,55.2423,91195.0
2023-12-07 10:30:00,56.74,56.86,56.72,56.78,118540.0,55.2521,55.3689,55.2326,55.291,118540.0
2023-12-07 10:35:00,56.78,56.78,56.6,56.6,129273.0,55.291,55.291,55.1157,55.1157,129273.0
2023-12-07 10:40:00,56.6,56.7,56.59,56.62,103439.0,55.1157,55.2131,55.106,55.1352,103439.0
2023-12-07 10:45:00,56.62,56.64,56.5,56.51,101028.0,55.1352,55.1547,55.0184,55.0281,101028.0
2023-12-07 10:50:00,56.5,56.56,56.47,56.53,133626.0,55.0184,55.0768,54.9891,55.0476,133626.0
2023-12-07 10:55:00,56.53,56.58,56.49,56.5,140956.0,55.0476,55.0963,55.0086,55.0184,140956.0
2023-12-07 11:00:00,56.49,56.58,56.45,56.55,95770.0,55.0086,55.0963,54.9697,55.067,95770.0
2023-12-07 11:05:00,56.56,56.58,56.42,56.43,115697.0,55.0768,55.0963,54.9405,54.9502,115697.0
2023-12-07 11:10:00,56.43,56.47,56.38,56.39,74356.0,54.9502,54.9891,54.9015,54.9112,74356.0
2023-12-07 11:15:00,56.38,56.39,56.3,56.32,107410.0,54.9015,54.9112,54.8236,54.8431,107410.0
2023-12-07 11:20:00,56.32,56.41,56.22,56.23,144032.0,54.8431,54.9307,54.7457,54.7554,144032.0
2023-12-07 11:25:00,56.23,56.3,56.18,56.29,139005.0,54.7554,54.8236,54.7068,54.8139,139005.0
2023-12-07 11:30:00,56.28,56.31,56.21,56.22,111338.0,54.8041,54.8333,54.736,54.7457,111338.0
2023-12-07 11:35:00,56.22,56.24,56.19,56.23,105017.0,54.7457,54.7652,54.7165,54.7554,105017.0
2023-12-07 11:40:00,56.23,56.3,56.23,56.28,99717.0,54.7554,54.8236,54.7554,54.8041,99717.0
2023-12-07 11:45:00,56.28,56.28,56.2,56.21,113630.0,54.8041,54.8041,54.7262,54.736,113630.0
2023-12-07 11:50:00,56.21,56.29,56.18,56.28,108625.0,54.736,54.8139,54.7068,54.8041,108625.0
2023-12-07 11:55:00,56.27,56.29,56.21,56.23,70954.0,54.7944,54.8139,54.736,54.7554,70954.0
2023-12-07 12:00:00,56.23,56.23,56.17,56.17,88967.0,54.7554,54.7554,54.697,54.697,88967.0
2023-12-07 12:05:00,56.17,56.21,56.07,56.09,109751.0,54.697,54.736,54.5996,54.6191,109751.0
2023-12-07 12:10:00,56.09,56.11,56.01,56.02,113857.0,54.6191,54.6386,54.5412,54.5509,113857.0
2023-12-07 12:15:00,56.02,56.1,56.01,56.06,128192.0,54.5509,54.6289,54.5412,54.5899,128192.0
2023-12-07 12:20:00,56.06,56.08,56.0,56.01,260732.0,54.5899,54.6094,54.5315,54.5412,260732.0
2023-12-07 12:25:00,56.01,56.07,56.0,56.03,82287.0,54.5412,54.5996,54.5315,54.5607,82287.0
2023-12-07 12:30:00,56.02,56.02,55.94,55.96,208013.0,54.5509,54.5509,54.473,54.4925,208013.0
2023-12-07 12:35:00,55.96,55.96,55.86,55.87,293798.0,54.4925,54.4925,54.3951,54.4049,293798.0
2023-12-07 12:40:00,55.86,55.95,55.84,55.92,173046.0,54.3951,54.4828,54.3757,54.4536,173046.0
2023-12-07 12:45:00,55.92,56.05,55.89,56.04,280883.0,54.4536,54.5802,54.4244,54.5704,280883.0
2023-12-07 12:50:00,56.05,56.1,55.99,56.01,108009.0,54.5802,54.6289,54.5217,54.5412,108009.0
2023-12-07 12:55:00,56.01,56.06,55.98,56.04,86817.0,54.5412,54.5899,54.512,54.5704,86817.0
2023-12-07 13:00:00,56.04,56.12,55.98,56.0,62832.0,54.5704,54.6483,54.512,54.5315,62832.0
2023-12-07 13:05:00,56.0,56.1,56.0,56.1,67015.0,54.5315,54.6289,54.5315,54.6289,67015.0
2023-12-07 13:10:00,56.09,56.16,56.08,56.15,91865.0,54.6191,54.6873,54.6094,54.6775,91865.0
2023-12-07 13:15:00,56.15,56.25,56.12,56.22,158135.0,54.6775,54.7749,54.6483,54.7457,158135.0
2023-12-07 13:20:00,56.21,56.29,56.2,56.25,158889.0,54.736,54.8139,54.7262,54.7749,158889.0
2023-12-07 13:25:00,56.25,56.28,56.22,56.26,77988.0,54.7749,54.8041,54.7457,54.7847,77988.0
2023-12-07 13:30:00,56.26,56.32,56.24,56.25,74494.0,54.7847,54.8431,54.7652,54.7749,74494.0
2023-12-07 13:35:00,56.24,56.25,56.19,56.24,84114.0,54.7652,54.7749,54.7165,54.7652,84114.0
2023-12-07 13:40:00,56.23,56.33,56.22,56.3,90528.0,54.7554,54.8528,54.7457,54.8236,90528.0
2023-12-07 13:45:00,56.31,56.32,56.24,56.26,54087.0,54.8333,54.8431,54.7652,54.7847,54087.0
2023-12-07 13:50:00,56.26,56.28,56.22,56.25,63341.0,54.7847,54.8041,54.7457,54.7749,63341.0
2023-12-07 13:55:00,56.24,56.25,56.15,56.16,50797.0,54.7652,54.7749,54.6775,54.6873,50797.0
2023-12-07 14:00:00,56.15,56.24,56.14,56.19,85553.0,54.6775,54.7652,54.6678,54.7165,85553.0
2023-12-07 14:05:00,56.19,56.24,56.18,56.21,45132.0,54.7165,54.7652,54.7068,54.736,45132.0
2023-12-07 14:10:00,56.21,56.21,56.15,56.15,59165.0,54.736,54.736,54.6775,54.6775,59165.0
2023-12-07 14:15:00,56.16,56.23,56.15,56.23,74670.0,54.6873,54.7554,54.6775,54.7554,74670.0
2023-12-07 14:20:00,56.22,56.23,56.17,56.19,46073.0,54.7457,54.7554,54.697,54.7165,46073.0
2023-12-07 14:25:00,56.19,56.22,56.12,56.19,66745.0,54.7165,54.7457,54.6483,54.7165,66745.0
2023-12-07 14:30:00,56.2,56.24,56.17,56.2,84669.0,54.7262,54.7652,54.697,54.7262,84669.0
2023-12-07 14:35:00,56.19,56.25,56.19,56.25,101949.0,54.7165,54.7749,54.7165,54.7749,101949.0
2023-12-07 14:40:00,56.25,56.25,56.19,56.21,85468.0,54.7749,54.7749,54.7165,54.736,85468.0
2023-12-07 14:45:00,56.21,56.23,56.19,56.22,56073.0,54.736,54.7554,54.7165,54.7457,56073.0
2023-12-07 14:50:00,56.22,56.24,56.15,56.23,101437.0,54.7457,54.7652,54.6775,54.7554,101437.0
2023-12-07 14:55:00,56.23,56.27,56.22,56.25,58157.0,54.7554,54.7944,54.7457,54.7749,58157.0
2023-12-07 15:00:00,56.25,56.29,56.24,56.29,92628.0,54.7749,54.8139,54.7652,54.8139,92628.0
2023-12-07 15:05:00,56.28,56.3,56.25,56.26,85017.0,54.8041,54.8236,54.7749,54.7847,85017.0
2023-12-07 15:10:00,56.25,56.28,56.24,56.27,192541.0,54.7749,54.8041,54.7652,54.7944,192541.0
2023-12-07 15:15:00,56.27,56.3,56.25,56.28,75196.0,54.7944,54.8236,54.7749,54.8041,75196.0
2023-12-07 15:20:00,56.27,56.38,56.27,56.34,190556.0,54.7944,54.9015,54.7944,54.8626,190556.0
2023-12-07 15:25:00,56.34,56.41,56.3,56.41,126958.0,54.8626,54.9307,54.8236,54.9307,126958.0
2023-12-07 15:30:00,56.41,56.44,56.36,56.39,94042.0,54.9307,54.9599,54.882,54.9112,94042.0
2023-12-07 15:35:00,56.39,56.4,56.32,56.33,87491.0,54.9112,54.921,54.8431,54.8528,87491.0
2023-12-07 15:40:00,56.33,56.34,56.24,56.27,100713.0,54.8528,54.8626,54.7652,54.7944,100713.0
2023-12-07 15:45:00,56.26,56.32,56.24,56.3,218737.0,54.7847,54.8431,54.7652,54.8236,218737.0
2023-12-07 15:50:00,56.3,56.34,56.27,56.33,203768.0,54.8236,54.8626,54.7944,54.8528,203768.0
2023-12-07 15:55:00,56.34,56.42,56.31,56.4,570593.0,54.8626,54.9405,54.8333,54.921,570593.0
2023-12-08 09:30:00,56.95,56.95,56.42,56.72,400335.0,55.4566,55.4566,54.9405,55.2326,400335.0
2023-12-08 09:35:00,56.72,56.77,56.61,56.63,151694.0,55.2326,55.2813,55.1255,55.145,151694.0
2023-12-08 09:40:00,56.64,56.74,56.51,56.73,123944.0,55.1547,55.2521,55.0281,55.2423,123944.0
2023-12-08 09:45:00,56.73,56.78,56.65,56.65,154987.0,55.2423,55.291,55.1644,55.1644,154987.0
2023-12-08 09:50:00,56.65,56.72,56.56,56.7,115966.0,55.1644,55.2326,55.0768,55.2131,115966.0
2023-12-08 09:55:00,56.71,56.71,56.6,56.6,71151.0,55.2229,55.2229,55.1157,55.1157,71151.0
2023-12-08 10:00:00,56.62,56.79,56.62,56.7,141553.0,55.1352,55.3008,55.1352,55.2131,141553.0
2023-12-08 10:05:00,56.7,56.79,56.66,56.79,88908.0,55.2131,55.3008,55.1742,55.3008,88908.0
2023-12-08 10:10:00,56.79,56.83,56.7,56.83,133392.0,55.3008,55.3397,55.2131,55.3397,133392.0
2023-12-08 10:15:00,56.83,56.86,56.77,56.84,108659.0,55.3397,55.3689,55.2813,55.3494,108659.0
2023-12-08 10:20:00,56.85,56.86,56.77,56.79,146927.0,55.3592,55.3689,55.2813,55.3008,146927.0
2023-12-08 10:25:00,56.8,56.9,56.78,56.82,179495.0,55.3105,55.4079,55.291,55.33,179495.0
2023-12-08 10:30:00,56.82,56.95,56.81,56.94,134492.0,55.33,55.4566,55.3202,55.4468,134492.0
2023-12-08 10:35:00,56.93,56.95,56.77,56.78,169567.0,55.4371,55.4566,55.2813,55.291,169567.0
2023-12-08 10:40:00,56.77,56.8,56.65,56.78,79378.0,55.2813,55.3105,55.1644,55.291,79378.0
2023-12-08 10:45:00,56.78,56.91,56.77,56.82,86796.0,55.291,55.4176,55.2813,55.33,86796.0
2023-12-08 10:50:00,56.82,56.85,56.75,56.8,89804.0,55.33,55.3592,55.2618,55.3105,89804.0
2023-12-08 10:55:00,56.8,56.82,56.67,56.68,74252.0,55.3105,55.33,55.1839,55.1936,74252.0
2023-12-08 11:00:00,56.69,56.75,56.66,56.73,63868.0,55.2034,55.2618,55.1742,55.2423,63868.0
2023-12-08 11:05:00,56.73,56.75,56.66,56.7,74682.0,55.2423,55.2618,55.1742,55.2131,74682.0
2023-12-08 11:10:00,56.68,56.7,56.65,56.66,80162.0,55.1936,55.2131,55.1644,55.1742,80162.0
2023-12-08 11:15:00,56.67,56.67,56.59,56.65,141366.0,55.1839,55.1839,55.106,55.1644,141366.0
2023-12-08 11:20:00,56.65,56.7,56.56,56.57,60573.0,55.1644,55.2131,55.0768,55.0865,60573.0
2023-12-08 11:25:00,56.57,56.62,56.55,56.59,47817.0,55.0865,55.1352,55.067,55.106,47817.0
2023-12-08 11:30:00,56.59,56.62,56.57,56.59,49513.0,55.106,55.1352,55.0865,55.106,49513.0
2023-12-08 11:35:00,56.59,56.61,56.47,56.48,81272.0,55.106,55.1255,54.9891,54.9989,81272.0
2023-12-08 11:40:00,56.48,56.5,56.41,56.44,82060.0,54.9989,55.0184,54.9307,54.9599,82060.0
2023-12-08 11:45:00,56.43,56.51,56.41,56.51,81542.0,54.9502,55.0281,54.9307,55.0281,81542.0
2023-12-08 11:50:00,56.51,56.53,56.47,56.48,72813.0,55.0281,55.0476,54.9891,54.9989,72813.0
2023-12-08 11:55:00,56.49,56.56,56.49,56.53,57039.0,55.0086,55.0768,55.0086,55.0476,57039.0
2023-12-08 12:00:00,56.53,56.55,56.48,56.51,38593.0,55.0476,55.067,54.9989,55.0281,38593.0
2023-12-08 12:05:00,56.5,56.51,56.41,56.41,43423.0,55.0184,55.0281,54.9307,54.9307,43423.0
2023-12-08 12:10:00,56.42,56.43,56.36,56.38,126104.0,54.9405,54.9502,54.882,54.9015,126104.0
2023-12-08 12:15:00,56.38,56.45,56.36,56.44,64808.0,54.9015,54.9697,54.882,54.9599,64808.0
2023-12-08 12:20:00,56.44,56.44,56.39,56.41,37528.0,54.9599,54.9599,54.9112,54.9307,37528.0
2023-12-08 12:25:00,56.41,56.45,56.39,56.45,38309.0,54.9307,54.9697,54.9112,54.9697,38309.0
2023-12-08 12:30:00,56.45,56.46,56.4,56.45,56817.0,54.9697,54.9794,54.921,54.9697,56817.0
2023-12-08 12:35:00,56.45,56.45,56.38,56.38,38439.0,54.9697,54.9697,54.9015,54.9015,38439.0
2023-12-08 12:40:00,56.39,56.39,56.33,56.36,89183.0,54.9112,54.9112,54.8528,54.882,89183.0
2023-12-08 12:45:00,56.37,56.43,56.36,56.43,45410.0,54.8918,54.9502,54.882,54.9502,45410.0
2023-12-08 12:50:00,56.43,56.47,56.41,56.46,56921.0,54.9502,54.9891,54.9307,54.9794,56921.0
2023-12-08 12:55:00,56.45,56.45,56.37,56.38,31671.0,54.9697,54.9697,54.8918,54.9015,31671.0
2023-12-08 13:00:00,56.38,56.45,56.36,56.45,40628.0,54.9015,54.9697,54.882,54.9697,40628.0
2023-12-08 13:05:00,56.44,56.45,56.39,56.42,39471.0,54.9599,54.9697,54.9112,54.9405,39471.0
2023-12-08 13:10:00,56.42,56.54,56.42,56.53,28269.0,54.9405,55.0573,54.9405,55.0476,28269.0
2023-12-08 13:15:00,56.53,56.55,56.5,56.54,38195.0,55.0476,55.067,55.0184,55.0573,38195.0
2023-12-08 13:20:00,56.53,56.56,56.52,56.53,27503.0,55.0476,55.0768,55.0378,55.0476,27503.0
2023-12-08 13:25:00,56.53,56.54,56.5,56.51,22099.0,55.0476,55.0573,55.0184,55.0281,22099.0
2023-12-08 13:30:00,56.51,56.56,56.5,56.54,21370.0,55.0281,55.0768,55.0184,55.0573,21370.0
2023-12-08 13:35:00,56.55,56.6,56.54,56.6,44658.0,55.067,55.1157,55.0573,55.1157,44658.0
2023-12-08 13:40:00,56.59,56.6,56.55,56.58,43277.0,55.106,55.1157,55.067,55.0963,43277.0
2023-12-08 13:45:00,56.57,56.66,56.57,56.61,50034.0,55.0865,55.1742,55.0865,55.1255,50034.0
2023-12-08 13:50:00,56.61,56.65,56.6,56.6,35847.0,55.1255,55.1644,55.1157,55.1157,35847.0
2023-12-08 13:55:00,56.6,56.61,56.53,56.54,62024.0,55.1157,55.1255,55.0476,55.0573,62024.0
2023-12-08 14:00:00,56.54,56.54,56.44,56.46,50200.0,55.0573,55.0573,54.9599,54.9794,50200.0
2023-12-08 14:05:00,56.47,56.48,56.43,56.45,42674.0,54.9891,54.9989,54.9502,54.9697,42674.0
2023-12-08 14:10:00,56.44,56.52,56.44,56.48,43655.0,54.9599,55.0378,54.9599,54.9989,43655.0
2023-12-08 14:15:00,56.48,56.49,56.44,56.46,28623.0,54.9989,55.0086,54.9599,54.9794,28623.0
2023-12-08 14:20:00,56.46,56.48,56.43,56.45,36951.0,54.9794,54.9989,54.9502,54.9697,36951.0
2023-12-08 14:25:00,56.45,56.49,56.42,56.48,50057.0,54.9697,55.0086,54.9405,54.9989,50057.0
2023-12-08 14:30:00,56.48,56.49,56.44,56.46,45236.0,54.9989,55.0086,54.9599,54.9794,45236.0
2023-12-08 14:35:00,56.45,56.45,56.4,56.44,31974.0,54.9697,54.9697,54.921,54.9599,31974.0
2023-12-08 14:40:00,56.44,56.48,56.42,56.44,44849.0,54.9599,54.9989,54.9405,54.9599,44849.0
2023-12-08 14:45:00,56.44,56.48,56.43,56.48,54075.0,54.9599,54.9989,54.9502,54.9989,54075.0
2023-12-08 14:50:00,56.47,56.51,56.46,56.51,35366.0,54.9891,55.0281,54.9794,55.0281,35366.0
2023-12-08 14:55:00,56.51,56.52,56.47,56.47,37467.0,55.0281,55.0378,54.9891,54.9891,37467.0
2023-12-08 15:00:00,56.48,56.48,56.42,56.44,102914.0,54.9989,54.9989,54.9405,54.9599,102914.0
2023-12-08 15:05:00,56.44,56.48,56.42,56.45,75319.0,54.9599,54.9989,54.9405,54.9697,75319.0
2023-12-08 15:10:00,56.45,56.46,56.4,56.42,54654.0,54.9697,54.9794,54.921,54.9405,54654.0
2023-12-08 15:15:00,56.41,56.44,56.38,56.39,60242.0,54.9307,54.9599,54.9015,54.9112,60242.0
2023-12-08 15:20:00,56.38,56.42,56.37,56.4,69080.0,54.9015,54.9405,54.8918,54.921,69080.0
2023-12-08 15:25:00,56.39,56.42,56.38,56.42,58608.0,54.9112,54.9405,54.9015,54.9405,58608.0
2023-12-08 15:30:00,56.42,56.44,56.38,56.42,76075.0,54.9405,54.9599,54.9015,54.9405,76075.0
2023-12-08 15:35:00,56.43,56.49,56.42,56.47,100207.0,54.9502,55.0086,54.9405,54.9891,100207.0
2023-12-08 15:40:00,56.47,56.5,56.46,56.48,127502.0,54.9891,55.0184,54.9794,54.9989,127502.0
2023-12-08 15:45:00,56.48,56.52,56.45,56.48,85992.0,54.9989,55.0378,54.9697,54.9989,85992.0
2023-12-08 15:50:00,56.47,56.47,56.4,56.43,186144.0,54.9891,54.9891,54.921,54.9502,186144.0
2023-12-08 15:55:00,56.42,56.47,56.4,56.47,491343.0,54.9405,54.9891,54.921,54.9891,491343.0
2023-12-11 09:30:00,56.33,56.93,56.31,56.72,882374.0,54.8528,55.4371,54.8333,55.2326,882374.0
2023-12-11 09:35:00,56.71,57.0,56.66,56.95,456358.0,55.2229,55.5052,55.1742,55.4566,456358.0
2023-12-11 09:40:00,56.95,57.15,56.92,57.01,325145.0,55.4566,55.6513,55.4273,55.515,325145.0
2023-12-11 09:45:00,57.01,57.16,56.93,57.08,258726.0,55.515,55.6611,55.4371,55.5832,258726.0
2023-12-11 09:50:00,57.05,57.06,56.88,56.94,239610.0,55.5539,55.5637,55.3884,55.4468,239610.0
2023-12-11 09:55:00,56.93,57.06,56.83,57.01,164933.0,55.4371,55.5637,55.3397,55.515,164933.0
2023-12-11 10:00:00,57.0,57.0,56.87,56.88,190907.0,55.5052,55.5052,55.3787,55.3884,190907.0
2023-12-11 10:05:00,56.88,57.16,56.88,57.0,196177.0,55.3884,55.6611,55.3884,55.5052,196177.0
2023-12-11 10:10:00,56.99,57.11,56.93,57.07,201609.0,55.4955,55.6124,55.4371,55.5734,201609.0
2023-12-11 10:15:00,57.07,57.08,56.91,57.05,254334.0,55.5734,55.5832,55.4176,55.5539,254334.0
2023-12-11 10:20:00,57.06,57.21,57.04,57.13,212638.0,55.5637,55.7097,55.5442,55.6318,212638.0
2023-12-11 10:25:00,57.12,57.15,57.04,57.14,135809.0,55.6221,55.6513,55.5442,55.6416,135809.0
2023-12-11 10:30:00,57.14,57.16,56.99,57.01,183310.0,55.6416,55.6611,55.4955,55.515,183310.0
2023-12-11 10:35:00,57.02,57.03,56.95,57.0,141613.0,55.5247,55.5345,55.4566,55.5052,141613.0
2023-12-11 10:40:00,57.0,57.13,56.99,57.07,92950.0,55.5052,55.6318,55.4955,55.5734,92950.0
2023-12-11 10:45:00,57.07,57.07,57.01,57.01,90270.0,55.5734,55.5734,55.515,55.515,90270.0
2023-12-11 10:50:00,57.02,57.04,56.96,56.99,110570.0,55.5247,55.5442,55.4663,55.4955,110570.0
2023-12-11 10:55:00,56.99,57.04,56.96,57.02,131198.0,55.4955,55.5442,55.4663,55.5247,131198.0
2023-12-11 11:00:00,57.02,57.05,56.97,57.04,141810.0,55.5247,55.5539,55.476,55.5442,141810.0
2023-12-11 11:05:00,57.04,57.05,56.98,57.0,110933.0,55.5442,55.5539,55.4858,55.5052,110933.0
2023-12-11 11:10:00,57.01,57.1,57.0,57.06,71742.0,55.515,55.6026,55.5052,55.5637,71742.0
2023-12-11 11:15:00,57.05,57.07,56.96,57.01,129575.0,55.5539,55.5734,55.4663,55.515,129575.0
2023-12-11 11:20:00,57.0,57.04,56.96,56.98,118861.0,55.5052,55.5442,55.4663,55.4858,118861.0
2023-12-11 11:25:00,56.97,57.0,56.95,56.96,187310.0,55.476,55.5052,55.4566,55.4663,187310.0
2023-12-11 11:30:00,56.97,56.99,56.9,56.96,134480.0,55.476,55.4955,55.4079,55.4663,134480.0
2023-12-11 11:35:00,56.96,57.01,56.93,57.0,77463.0,55.4663,55.515,55.4371,55.5052,77463.0
2023-12-11 11:40:00,57.0,57.03,56.97,57.0,103844.0,55.5052,55.5345,55.476,55.5052,103844.0
2023-12-11 11:45:00,57.0,57.07,56.98,57.05,114778.0,55.5052,55.5734,55.4858,55.5539,114778.0
2023-12-11 11:50:00,57.04,57.11,57.0,57.01,226775.0,55.5442,55.6124,55.5052,55.515,226775.0
2023-12-11 11:55:00,57.01,57.04,56.99,57.0,73385.0,55.515,55.5442,55.4955,55.5052,73385.0
2023-12-11 12:00:00,57.0,57.02,56.94,56.95,127642.0,55.5052,55.5247,55.4468,55.4566,127642.0
2023-12-11 12:05:00,56.95,56.95,56.78,56.78,149507.0,55.4566,55.4566,55.291,55.291,149507.0
2023-12-11 12:10:00,56.78,56.8,56.62,56.62,204511.0,55.291,55.3105,55.1352,55.1352,204511.0
2023-12-11 12:15:00,56.62,56.62,56.55,56.58,167503.0,55.1352,55.1352,55.067,55.0963,167503.0
2023-12-11 12:20:00,56.58,56.61,56.53,56.58,91214.0,55.0963,55.1255,55.0476,55.0963,91214.0
2023-12-11 12:25:00,56.58,56.69,56.57,56.67,176616.0,55.0963,55.2034,55.0865,55.1839,176616.0
2023-12-11 12:30:00,56.66,56.69,56.63,56.67,141885.0,55.1742,55.2034,55.145,55.1839,141885.0
2023-12-11 12:35:00,56.67,56.7,56.65,56.69,55816.0,55.1839,55.2131,55.1644,55.2034,55816.0
2023-12-11 12:40:00,56.69,56.76,56.67,56.74,83058.0,55.2034,55.2715,55.1839,55.2521,83058.0
2023-12-11 12:45:00,56.74,56.77,56.71,56.75,50435.0,55.2521,55.2813,55.2229,55.2618,50435.0
2023-12-11 12:50:00,56.74,56.76,56.69,56.7,107657.0,55.2521,55.2715,55.2034,55.2131,107657.0
2023-12-11 12:55:00,56.7,56.72,56.67,56.7,68594.0,55.2131,55.2326,55.1839,55.2131,68594.0
2023-12-11 13:00:00,56.7,56.75,56.65,56.75,50480.0,55.2131,55.2618,55.1644,55.2618,50480.0
2023-12-11 13:05:00,56.75,56.9,56.74,56.89,109173.0,55.2618,55.4079,55.2521,55.3981,109173.0
2023-12-11 13:10:00,56.9,56.9,56.85,56.86,55655.0,55.4079,55.4079,55.3592,55.3689,55655.0
2023-12-11 13:15:00,56.86,56.91,56.85,56.91,51092.0,55.3689,55.4176,55.3592,55.4176,51092.0
2023-12-11 13:20:00,56.9,56.95,56.83,56.84,119807.0,55.4079,55.4566,55.3397,55.3494,119807.0
2023-12-11 13:25:00,56.83,56.88,56.8,56.88,99043.0,55.3397,55.3884,55.3105,55.3884,99043.0
2023-12-11 13:30:00,56.88,56.88,56.82,56.84,50931.0,55.3884,55.3884,55.33,55.3494,50931.0
2023-12-11 13:35:00,56.84,56.87,56.82,56.84,49898.0,55.3494,55.3787,55.33,55.3494,49898.0
2023-12-11 13:40:00,56.85,56.9,56.84,56.88,49421.0,55.3592,55.4079,55.3494,55.3884,49421.0
2023-12-11 13:45:00,56.88,56.92,56.86,56.89,88356.0,55.3884,55.4273,55.3689,55.3981,88356.0
2023-12-11 13:50:00,56.89,56.9,56.84,56.87,128219.0,55.3981,55.4079,55.3494,55.3787,128219.0
2023-12-11 13:55:00,56.88,56.93,56.86,56.92,138345.0,55.3884,55.4371,55.3689,55.4273,138345.0
2023-12-11 14:00:00,56.92,56.95,56.87,56.88,86916.0,55.4273,55.4566,55.3787,55.3884,86916.0
2023-12-11 14:05:00,56.88,56.89,56.8,56.83,107613.0,55.3884,55.3981,55.3105,55.3397,107613.0
2023-12-11 14:10:00,56.83,56.87,56.81,56.85,92896.0,55.3397,55.3787,55.3202,55.3592,92896.0
2023-12-11 14:15:00,56.85,56.89,56.83,56.89,52970.0,55.3592,55.3981,55.3397,55.3981,52970.0
2023-12-11 14:20:00,56.89,56.91,56.87,56.91,96554.0,55.3981,55.4176,55.3787,55.4176,96554.0
2023-12-11 14:25:00,56.91,56.94,56.89,56.93,70079.0,55.4176,55.4468,55.3981,55.4371,70079.0
2023-12-11 14:30:00,56.92,56.96,56.9,56.95,87926.0,55.4273,55.4663,55.4079,55.4566,87926.0
2023-12-11 14:35:00,56.94,56.95,56.85,56.88,78190.0,55.4468,55.4566,55.3592,55.3884,78190.0
2023-12-11 14:40:00,56.88,56.98,56.86,56.95,142950.0,55.3884,55.4858,55.3689,55.4566,142950.0
2023-12-11 14:45:00,56.96,57.03,56.95,57.02,120228.0,55.4663,55.5345,55.4566,55.5247,120228.0
2023-12-11 14:50:00,57.03,57.05,56.99,57.01,90218.0,55.5345,55.5539,55.4955,55.515,90218.0
2023-12-11 14:55:00,57.01,57.01,56.9,56.95,79216.0,55.515,55.515,55.4079,55.4566,79216.0
2023-12-11 15:00:00,56.94,56.98,56.92,56.95,118561.0,55.4468,55.4858,55.4273,55.4566,118561.0
2023-12-11 15:05:00,56.95,56.98,56.94,56.96,88594.0,55.4566,55.4858,55.4468,55.4663,88594.0
2023-12-11 15:10:00,56.95,56.98,56.92,56.93,116968.0,55.4566,55.4858,55.4273,55.4371,116968.0
2023-12-11 15:15:00,56.92,56.99,56.92,56.98,127333.0,55.4273,55.4955,55.4273,55.4858,127333.0
2023-12-11 15:20:00,56.99,57.0,56.95,56.99,69679.0,55.4955,55.5052,55.4566,55.4955,69679.0
2023-12-11 15:25:00,57.0,57.02,56.95,56.98,106350.0,55.5052,55.5247,55.4566,55.4858,106350.0
2023-12-11 15:30:00,56.97,56.98,56.85,56.87,161150.0,55.476,55.4858,55.3592,55.3787,161150.0
2023-12-11 15:35:00,56.86,56.96,56.86,56.94,220787.0,55.3689,55.4663,55.3689,55.4468,220787.0
2023-12-11 15:40:00,56.94,56.98,56.93,56.96,149908.0,55.4468,55.4858,55.4371,55.4663,149908.0
2023-12-11 15:45:00,56.96,56.98,56.91,56.95,243206.0,55.4663,55.4858,55.4176,55.4566,243206.0
2023-12-11 15:50:00,56.95,57.05,56.93,57.05,444015.0,55.4566,55.5539,55.4371,55.5539,444015.0
2023-12-11 15:55:00,57.05,57.08,57.04,57.06,729928.0,55.5539,55.5832,55.5442,55.5637,729928.0
2023-12-12 09:30:00,56.52,56.72,55.94,56.0,947494.0,55.0378,55.2326,54.473,54.5315,947494.0
2023-12-12 09:35:00,55.99,56.14,55.86,55.94,561141.0,54.5217,54.6678,54.3951,54.473,561141.0
2023-12-12 09:40:00,55.94,56.0,55.87,55.92,287105.0,54.473,54.5315,54.4049,54.4536,287105.0
2023-12-12 09:45:00,55.92,56.05,55.84,56.0,621160.0,54.4536,54.5802,54.3757,54.5315,621160.0
2023-12-12 09:50:00,56.0,56.07,55.95,55.98,294654.0,54.5315,54.5996,54.4828,54.512,294654.0
2023-12-12 09:55:00,55.98,56.07,55.87,55.9,423714.0,54.512,54.5996,54.4049,54.4341,423714.0
2023-12-12 10:00:00,55.91,55.97,55.76,55.96,484190.0,54.4438,54.5023,54.2978,54.4925,484190.0
2023-12-12 10:05:00,55.96,56.06,55.63,55.67,442448.0,54.4925,54.5899,54.1712,54.2101,442448.0
2023-12-12 10:10:00,55.68,55.75,55.63,55.65,292005.0,54.2199,54.288,54.1712,54.1907,292005.0
2023-12-12 10:15:00,55.66,55.73,55.58,55.73,383779.0,54.2004,54.2686,54.1225,54.2686,383779.0
2023-12-12 10:20:00,55.73,55.95,55.69,55.86,397332.0,54.2686,54.4828,54.2296,54.3951,397332.0
2023-12-12 10:25:00,55.86,55.88,55.75,55.77,211405.0,54.3951,54.4146,54.288,54.3075,211405.0
2023-12-12 10:30:00,55.77,55.86,55.75,55.79,206602.0,54.3075,54.3951,54.288,54.327,206602.0
2023-12-12 10:35:00,55.78,55.86,55.74,55.86,184579.0,54.3172,54.3951,54.2783,54.3951,184579.0
2023-12-12 10:40:00,55.86,55.94,55.83,55.87,174486.0,54.3951,54.473,54.3659,54.4049,174486.0
2023-12-12 10:45:00,55.88,55.93,55.84,55.92,110425.0,54.4146,54.4633,54.3757,54.4536,110425.0
2023-12-12 10:50:00,55.93,55.98,55.91,55.96,140870.0,54.4633,54.512,54.4438,54.4925,140870.0
2023-12-12 10:55:00,55.96,55.97,55.88,55.9,112291.0,54.4925,54.5023,54.4146,54.4341,112291.0
2023-12-12 11:00:00,55.9,55.9,55.8,55.85,132983.0,54.4341,54.4341,54.3367,54.3854,132983.0
2023-12-12 11:05:00,55.85,55.86,55.7,55.76,132856.0,54.3854,54.3951,54.2393,54.2978,132856.0
2023-12-12 11:10:00,55.76,55.76,55.66,55.73,137427.0,54.2978,54.2978,54.2004,54.2686,137427.0
2023-12-12 11:15:00,55.73,55.75,55.61,55.63,195959.0,54.2686,54.288,54.1517,54.1712,195959.0
2023-12-12 11:20:00,55.63,55.64,55.56,55.61,219679.0,54.1712,54.1809,54.103,54.1517,219679.0
2023-12-12 11:25:00,55.61,55.68,55.55,55.62,200616.0,54.1517,54.2199,54.0933,54.1614,200616.0
2023-12-12 11:30:00,55.62,55.65,55.58,55.63,152307.0,54.1614,54.1907,54.1225,54.1712,152307.0
2023-12-12 11:35:00,55.63,55.67,55.57,55.57,189338.0,54.1712,54.2101,54.1127,54.1127,189338.0
2023-12-12 11:40:00,55.58,55.63,55.53,55.57,455772.0,54.1225,54.1712,54.0738,54.1127,455772.0
2023-12-12 11:45:00,55.56,55.57,55.43,55.5,456553.0,54.103,54.1127,53.9764,54.0446,456553.0
2023-12-12 11:50:00,55.5,55.58,55.5,55.55,147543.0,54.0446,54.1225,54.0446,54.0933,147543.0
2023-12-12 11:55:00,55.55,55.6,55.52,55.58,225941.0,54.0933,54.142,54.0641,54.1225,225941.0
2023-12-12 12:00:00,55.58,55.59,55.38,55.45,611945.0,54.1225,54.1322,53.9277,53.9959,611945.0
2023-12-12 12:05:00,55.45,55.62,55.36,55.58,609040.0,53.9959,54.1614,53.9083,54.1225,609040.0
2023-12-12 12:10:00,55.58,55.6,55.49,55.54,182963.0,54.1225,54.142,54.0348,54.0835,182963.0
2023-12-12 12:15:00,55.55,55.55,55.46,55.53,186267.0,54.0933,54.0933,54.0056,54.0738,186267.0
2023-12-12 12:20:00,55.53,55.62,55.53,55.61,99271.0,54.0738,54.1614,54.0738,54.1517,99271.0
2023-12-12 12:25:00,55.61,55.65,55.55,55.55,102873.0,54.1517,54.1907,54.0933,54.0933,102873.0
2023-12-12 12:30:00,55.55,55.56,55.43,55.45,271960.0,54.0933,54.103,53.9764,53.9959,271960.0
2023-12-12 12:35:00,55.45,55.45,55.29,55.3,303501.0,53.9959,53.9959,53.8401,53.8498,303501.0
2023-12-12 12:40:00,55.3,55.39,55.28,55.35,290423.0,53.8498,53.9375,53.8304,53.8985,290423.0
2023-12-12 12:45:00,55.36,55.37,55.27,55.3,148427.0,53.9083,53.918,53.8206,53.8498,148427.0
2023-12-12 12:50:00,55.3,55.33,55.27,55.28,233158.0,53.8498,53.879,53.8206,53.8304,233158.0
2023-12-12 12:55:00,55.27,55.29,55.15,55.16,342501.0,53.8206,53.8401,53.7038,53.7135,342501.0
2023-12-12 13:00:00,55.16,55.21,55.12,55.21,193619.0,53.7135,53.7622,53.6745,53.7622,193619.0
2023-12-12 13:05:00,55.21,55.24,55.16,55.24,191773.0,53.7622,53.7914,53.7135,53.7914,191773.0
2023-12-12 13:10:00,55.23,55.27,55.2,55.24,131788.0,53.7817,53.8206,53.7525,53.7914,131788.0
2023-12-12 13:15:00,55.24,55.28,55.24,55.26,87702.0,53.7914,53.8304,53.7914,53.8109,87702.0
2023-12-12 13:20:00,55.25,55.27,55.2,55.24,189229.0,53.8011,53.8206,53.7525,53.7914,189229.0
2023-12-12 13:25:00,55.25,55.26,55.18,55.19,114806.0,53.8011,53.8109,53.733,53.7427,114806.0
2023-12-12 13:30:00,55.19,55.24,55.17,55.22,92087.0,53.7427,53.7914,53.7232,53.7719,92087.0
2023-12-12 13:35:00,55.22,55.23,55.17,55.21,151243.0,53.7719,53.7817,53.7232,53.7622,151243.0
2023-12-12 13:40:00,55.2,55.22,55.17,55.22,138585.0,53.7525,53.7719,53.7232,53.7719,138585.0
2023-12-12 13:45:00,55.22,55.24,55.14,55.15,170423.0,53.7719,53.7914,53.694,53.7038,170423.0
2023-12-12 13:50:00,55.15,55.19,55.12,55.16,146558.0,53.7038,53.7427,53.6745,53.7135,146558.0
2023-12-12 13:55:00,55.16,55.18,55.12,55.16,83872.0,53.7135,53.733,53.6745,53.7135,83872.0
2023-12-12 14:00:00,55.16,55.19,55.13,55.18,146701.0,53.7135,53.7427,53.6843,53.733,146701.0
2023-12-12 14:05:00,55.17,55.19,55.15,55.16,89874.0,53.7232,53.7427,53.7038,53.7135,89874.0
2023-12-12 14:10:00,55.17,55.18,55.13,55.17,83359.0,53.7232,53.733,53.6843,53.7232,83359.0
2023-12-12 14:15:00,55.16,55.26,55.16,55.21,202983.0,53.7135,53.8109,53.7135,53.7622,202983.0
2023-12-12 14:20:00,55.21,55.24,55.18,55.23,117925.0,53.7622,53.7914,53.733,53.7817,117925.0
2023-12-12 14:25:00,55.23,55.27,55.22,55.27,146297.0,53.7817,53.8206,53.7719,53.8206,146297.0
2023-12-12 14:30:00,55.27,55.31,55.24,55.25,150965.0,53.8206,53.8596,53.7914,53.8011,150965.0
2023-12-12 14:35:00,55.24,55.33,55.21,55.31,109417.0,53.7914,53.879,53.7622,53.8596,109417.0
2023-12-12 14:40:00,55.32,55.34,55.28,55.34,119695.0,53.8693,53.8888,53.8304,53.8888,119695.0
2023-12-12 14:45:00,55.34,55.44,55.32,55.4,226152.0,53.8888,53.9862,53.8693,53.9472,226152.0
2023-12-12 14:50:00,55.4,55.44,55.39,55.44,120062.0,53.9472,53.9862,53.9375,53.9862,120062.0
2023-12-12 14:55:00,55.44,55.44,55.36,55.37,93012.0,53.9862,53.9862,53.9083,53.918,93012.0
2023-12-12 15:00:00,55.37,55.46,55.36,55.42,128978.0,53.918,54.0056,53.9083,53.9667,128978.0
2023-12-12 15:05:00,55.41,55.53,55.41,55.48,249129.0,53.9569,54.0738,53.9569,54.0251,249129.0
2023-12-12 15:10:00,55.48,55.48,55.42,55.43,101605.0,54.0251,54.0251,53.9667,53.9764,101605.0
2023-12-12 15:15:00,55.42,55.48,55.4,55.45,126827.0,53.9667,54.0251,53.9472,53.9959,126827.0
2023-12-12 15:20:00,55.45,55.56,55.45,55.55,247779.0,53.9959,54.103,53.9959,54.0933,247779.0
2023-12-12 15:25:00,55.55,55.58,55.53,55.57,176158.0,54.0933,54.1225,54.0738,54.1127,176158.0
2023-12-12 15:30:00,55.57,55.6,55.56,55.6,158578.0,54.1127,54.142,54.103,54.142,158578.0
2023-12-12 15:35:00,55.6,55.63,55.58,55.62,206557.0,54.142,54.1712,54.1225,54.1614,206557.0
2023-12-12 15:40:00,55.62,55.65,55.6,55.63,221846.0,54.1614,54.1907,54.142,54.1712,221846.0
2023-12-12 15:45:00,55.63,55.66,55.58,55.59,426007.0,54.1712,54.2004,54.1225,54.1322,426007.0
2023-12-12 15:50:00,55.58,55.6,55.51,55.57,559401.0,54.1225,54.142,54.0543,54.1127,559401.0
2023-12-12 15:55:00,55.57,55.58,55.49,55.56,1161857.0,54.1127,54.1225,54.0348,54.103,1161857.0
2023-12-13 09:30:00,55.67,55.94,55.61,55.74,466711.0,54.2101,54.473,54.1517,54.2783,466711.0
2023-12-13 09:35:00,55.73,56.11,55.61,56.11,459786.0,54.2686,54.6386,54.1517,54.6386,459786.0
2023-12-13 09:40:00,56.11,56.21,55.98,56.18,285518.0,54.6386,54.736,54.512,54.7068,285518.0
2023-12-13 09:45:00,56.18,56.27,56.03,56.08,230533.0,54.7068,54.7944,54.5607,54.6094,230533.0
2023-12-13 09:50:00,56.07,56.08,55.95,56.07,133060.0,54.5996,54.6094,54.4828,54.5996,133060.0
2023-12-13 09:55:00,56.08,56.12,56.02,56.11,260858.0,54.6094,54.6483,54.5509,54.6386,260858.0
2023-12-13 10:00:00,56.11,56.18,55.93,55.95,185010.0,54.6386,54.7068,54.4633,54.4828,185010.0
2023-12-13 10:05:00,55.95,55.97,55.82,55.91,113876.0,54.4828,54.5023,54.3562,54.4438,113876.0
2023-12-13 10:10:00,55.91,55.99,55.9,55.94,140868.0,54.4438,54.5217,54.4341,54.473,140868.0
2023-12-13 10:15:00,55.93,56.01,55.88,55.96,91566.0,54.4633,54.5412,54.4146,54.4925,91566.0
2023-12-13 10:20:00,55.96,56.0,55.89,55.94,71540.0,54.4925,54.5315,54.4244,54.473,71540.0
2023-12-13 10:25:00,55.95,55.97,55.9,55.9,94015.0,54.4828,54.5023,54.4341,54.4341,94015.0
2023-12-13 10:30:00,55.91,56.05,55.9,55.98,137175.0,54.4438,54.5802,54.4341,54.512,137175.0
2023-12-13 10:35:00,55.98,56.01,55.89,56.0,73416.0,54.512,54.5412,54.4244,54.5315,73416.0
2023-12-13 10:40:00,56.01,56.13,55.97,56.13,147275.0,54.5412,54.6581,54.5023,54.6581,147275.0
2023-12-13 10:45:00,56.14,56.21,56.11,56.21,192487.0,54.6678,54.736,54.6386,54.736,192487.0
2023-12-13 10:50:00,56.21,56.28,56.2,56.28,117369.0,54.736,54.8041,54.7262,54.8041,117369.0
2023-12-13 10:55:00,56.27,56.31,56.23,56.28,152744.0,54.7944,54.8333,54.7554,54.8041,152744.0
2023-12-13 11:00:00,56.29,56.38,56.28,56.31,165313.0,54.8139,54.9015,54.8041,54.8333,165313.0
2023-12-13 11:05:00,56.3,56.36,56.27,56.31,106339.0,54.8236,54.882,54.7944,54.8333,106339.0
2023-12-13 11:10:00,56.3,56.31,56.19,56.21,99484.0,54.8236,54.8333,54.7165,54.736,99484.0
2023-12-13 11:15:00,56.21,56.32,56.19,56.28,122720.0,54.736,54.8431,54.7165,54.8041,122720.0
2023-12-13 11:20:00,56.27,56.29,56.19,56.23,83491.0,54.7944,54.8139,54.7165,54.7554,83491.0
2023-12-13 11:25:00,56.22,56.26,56.19,56.2,69907.0,54.7457,54.7847,54.7165,54.7262,69907.0
2023-12-13 11:30:00,56.21,56.28,56.19,56.26,63581.0,54.736,54.8041,54.7165,54.7847,63581.0
2023-12-13 11:35:00,56.25,56.34,56.25,56.28,71626.0,54.7749,54.8626,54.7749,54.8041,71626.0
2023-12-13 11:40:00,56.28,56.32,56.22,56.23,94040.0,54.8041,54.8431,54.7457,54.7554,94040.0
2023-12-13 11:45:00,56.23,56.25,56.2,56.22,45089.0,54.7554,54.7749,54.7262,54.7457,45089.0
2023-12-13 11:50:00,56.22,56.25,56.17,56.23,44960.0,54.7457,54.7749,54.697,54.7554,44960.0
2023-12-13 11:55:00,56.23,56.23,56.18,56.18,46265.0,54.7554,54.7554,54.7068,54.7068,46265.0
2023-12-13 12:00:00,56.19,56.2,56.11,56.14,70909.0,54.7165,54.7262,54.6386,54.6678,70909.0
2023-12-13 12:05:00,56.14,56.17,56.12,56.13,84697.0,54.6678,54.697,54.6483,54.6581,84697.0
2023-12-13 12:10:00,56.13,56.17,56.1,56.16,123498.0,54.6581,54.697,54.6289,54.6873,123498.0
2023-12-13 12:15:00,56.16,56.16,56.01,56.05,56117.0,54.6873,54.6873,54.5412,54.5802,56117.0
2023-12-13 12:20:00,56.04,56.06,55.99,56.01,75517.0,54.5704,54.5899,54.5217,54.5412,75517.0
2023-12-13 12:25:00,56.01,56.11,56.0,56.11,223957.0,54.5412,54.6386,54.5315,54.6386,223957.0
2023-12-13 12:30:00,56.1,56.19,56.08,56.19,137482.0,54.6289,54.7165,54.6094,54.7165,137482.0
2023-12-13 12:35:00,56.19,56.19,56.13,56.16,111860.0,54.7165,54.7165,54.6581,54.6873,111860.0
2023-12-13 12:40:00,56.15,56.16,56.13,56.16,36611.0,54.6775,54.6873,54.6581,54.6873,36611.0
2023-12-13 12:45:00,56.16,56.25,56.15,56.25,98017.0,54.6873,54.7749,54.6775,54.7749,98017.0
2023-12-13 12:50:00,56.25,56.28,56.21,56.28,63268.0,54.7749,54.8041,54.736,54.8041,63268.0
2023-12-13 12:55:00,56.28,56.33,56.25,56.33,83605.0,54.8041,54.8528,54.7749,54.8528,83605.0
2023-12-13 13:00:00,56.33,56.36,56.22,56.23,93802.0,54.8528,54.882,54.7457,54.7554,93802.0
2023-12-13 13:05:00,56.24,56.25,56.17,56.19,87505.0,54.7652,54.7749,54.697,54.7165,87505.0
2023-12-13 13:10:00,56.19,56.19,56.13,56.13,38544.0,54.7165,54.7165,54.6581,54.6581,38544.0
2023-12-13 13:15:00,56.13,56.15,56.05,56.05,57371.0,54.6581,54.6775,54.5802,54.5802,57371.0
2023-12-13 13:20:00,56.05,56.12,56.05,56.09,91352.0,54.5802,54.6483,54.5802,54.6191,91352.0
2023-12-13 13:25:00,56.09,56.11,56.01,56.04,69967.0,54.6191,54.6386,54.5412,54.5704,69967.0
2023-12-13 13:30:00,56.03,56.08,55.99,56.07,69858.0,54.5607,54.6094,54.5217,54.5996,69858.0
2023-12-13 13:35:00,56.07,56.12,56.05,56.08,82275.0,54.5996,54.6483,54.5802,54.6094,82275.0
2023-12-13 13:40:00,56.08,56.11,56.06,56.07,78667.0,54.6094,54.6386,54.5899,54.5996,78667.0
2023-12-13 13:45:00,56.05,56.22,56.04,56.21,58772.0,54.5802,54.7457,54.5704,54.736,58772.0
2023-12-13 13:50:00,56.21,56.28,56.2,56.27,90588.0,54.736,54.8041,54.7262,54.7944,90588.0
2023-12-13 13:55:00,56.27,56.45,56.27,56.44,273019.0,54.7944,54.9697,54.7944,54.9599,273019.0
2023-12-13 14:00:00,56.44,56.71,56.43,56.68,326618.0,54.9599,55.2229,54.9502,55.1936,326618.0
2023-12-13 14:05:00,56.68,56.79,56.64,56.78,302046.0,55.1936,55.3008,55.1547,55.291,302046.0
2023-12-13 14:10:00,56.77,56.83,56.73,56.75,277948.0,55.2813,55.3397,55.2423,55.2618,277948.0
2023-12-13 14:15:00,56.74,56.76,56.7,56.72,192828.0,55.2521,55.2715,55.2131,55.2326,192828.0
2023-12-13 14:20:00,56.71,56.8,56.68,56.7,99964.0,55.2229,55.3105,55.1936,55.2131,99964.0
2023-12-13 14:25:00,56.68,56.73,56.66,56.68,113775.0,55.1936,55.2423,55.1742,55.1936,113775.0
2023-12-13 14:30:00,56.67,56.69,56.51,56.52,92696.0,55.1839,55.2034,55.0281,55.0378,92696.0
2023-12-13 14:35:00,56.52,56.66,56.49,56.65,116652.0,55.0378,55.1742,55.0086,55.1644,116652.0
2023-12-13 14:40:00,56.65,56.8,56.59,56.79,166899.0,55.1644,55.3105,55.106,55.3008,166899.0
2023-12-13 14:45:00,56.78,56.85,56.74,56.82,232667.0,55.291,55.3592,55.2521,55.33,232667.0
2023-12-13 14:50:00,56.82,56.89,56.74,56.86,229919.0,55.33,55.3981,55.2521,55.3689,229919.0
2023-12-13 14:55:00,56.85,56.98,56.8,56.93,138902.0,55.3592,55.4858,55.3105,55.4371,138902.0
2023-12-13 15:00:00,56.94,57.09,56.93,57.08,221309.0,55.4468,55.5929,55.4371,55.5832,221309.0
2023-12-13 15:05:00,57.08,57.1,56.94,56.94,141499.0,55.5832,55.6026,55.4468,55.4468,141499.0
2023-12-13 15:10:00,56.94,56.94,56.83,56.83,136592.0,55.4468,55.4468,55.3397,55.3397,136592.0
2023-12-13 15:15:00,56.83,56.97,56.8,56.92,148530.0,55.3397,55.476,55.3105,55.4273,148530.0
2023-12-13 15:20:00,56.92,57.03,56.89,56.9,95516.0,55.4273,55.5345,55.3981,55.4079,95516.0
2023-12-13 15:25:00,56.9,57.0,56.87,56.95,113555.0,55.4079,55.5052,55.3787,55.4566,113555.0
2023-12-13 15:30:00,56.95,57.01,56.88,56.99,164872.0,55.4566,55.515,55.3884,55.4955,164872.0
2023-12-13 15:35:00,56.98,57.12,56.98,57.1,195281.0,55.4858,55.6221,55.4858,55.6026,195281.0
2023-12-13 15:40:00,57.1,57.14,57.06,57.11,154681.0,55.6026,55.6416,55.5637,55.6124,154681.0
2023-12-13 15:45:00,57.11,57.15,57.08,57.11,312830.0,55.6124,55.6513,55.5832,55.6124,312830.0
2023-12-13 15:50:00,57.12,57.18,57.09,57.13,492297.0,55.6221,55.6805,55.5929,55.6318,492297.0
2023-12-13 15:55:00,57.13,57.27,57.13,57.23,869516.0,55.6318,55.7682,55.6318,55.7292,869516.0
2023-12-14 09:30:00,58.8,59.27,58.77,59.26,1369589.0,57.258,57.7157,57.2288,57.706,1369589.0
2023-12-14 09:35:00,59.25,59.25,58.83,59.08,511910.0,57.6962,57.6962,57.2873,57.5307,511910.0
2023-12-14 09:40:00,59.09,59.39,59.08,59.34,601424.0,57.5404,57.8326,57.5307,57.7839,601424.0
2023-12-14 09:45:00,59.34,59.68,59.32,59.51,773533.0,57.7839,58.115,57.7644,57.9494,773533.0
2023-12-14 09:50:00,59.51,59.56,59.04,59.06,396606.0,57.9494,57.9981,57.4918,57.5112,396606.0
2023-12-14 09:55:00,59.07,59.27,59.03,59.15,218249.0,57.521,57.7157,57.482,57.5989,218249.0
2023-12-14 10:00:00,59.14,59.35,59.1,59.12,223728.0,57.5891,57.7936,57.5502,57.5697,223728.0
2023-12-14 10:05:00,59.12,59.25,59.09,59.09,298902.0,57.5697,57.6962,57.5404,57.5404,298902.0
2023-12-14 10:10:00,59.1,59.21,59.03,59.1,204714.0,57.5502,57.6573,57.482,57.5502,204714.0
2023-12-14 10:15:00,59.09,59.09,58.9,58.92,234044.0,57.5404,57.5404,57.3554,57.3749,234044.0
2023-12-14 10:20:00,58.92,59.11,58.9,59.05,235249.0,57.3749,57.5599,57.3554,57.5015,235249.0
2023-12-14 10:25:00,59.06,59.24,59.02,59.23,169936.0,57.5112,57.6865,57.4723,57.6768,169936.0
2023-12-14 10:30:00,59.23,59.3,59.17,59.3,237396.0,57.6768,57.7449,57.6183,57.7449,237396.0
2023-12-14 10:35:00,59.29,59.32,59.2,59.29,151235.0,57.7352,57.7644,57.6476,57.7352,151235.0
2023-12-14 10:40:00,59.29,59.3,59.02,59.03,150222.0,57.7352,57.7449,57.4723,57.482,150222.0
2023-12-14 10:45:00,59.03,59.03,58.92,58.95,185433.0,57.482,57.482,57.3749,57.4041,185433.0
2023-12-14 10:50:00,58.95,59.15,58.91,59.14,221390.0,57.4041,57.5989,57.3652,57.5891,221390.0
2023-12-14 10:55:00,59.13,59.14,59.0,59.04,96071.0,57.5794,57.5891,57.4528,57.4918,96071.0
2023-12-14 11:00:00,59.03,59.14,58.95,59.11,164864.0,57.482,57.5891,57.4041,57.5599,164864.0
2023-12-14 11:05:00,59.12,59.2,59.09,59.17,144007.0,57.5697,57.6476,57.5404,57.6183,144007.0
2023-12-14 11:10:00,59.17,59.25,59.14,59.21,102459.0,57.6183,57.6962,57.5891,57.6573,102459.0
2023-12-14 11:15:00,59.22,59.23,59.11,59.16,134861.0,57.667,57.6768,57.5599,57.6086,134861.0
2023-12-14 11:20:00,59.16,59.19,59.09,59.14,100105.0,57.6086,57.6378,57.5404,57.5891,100105.0
2023-12-14 11:25:00,59.14,59.2,59.02,59.05,103432.0,57.5891,57.6476,57.4723,57.5015,103432.0
2023-12-14 11:30:00,59.05,59.2,59.04,59.08,81323.0,57.5015,57.6476,57.4918,57.5307,81323.0
2023-12-14 11:35:00,59.08,59.19,59.07,59.19,102132.0,57.5307,57.6378,57.521,57.6378,102132.0
2023-12-14 11:40:00,59.19,59.2,59.11,59.15,87627.0,57.6378,57.6476,57.5599,57.5989,87627.0
2023-12-14 11:45:00,59.15,59.2,59.14,59.16,123909.0,57.5989,57.6476,57.5891,57.6086,123909.0
2023-12-14 11:50:00,59.16,59.22,59.11,59.13,233316.0,57.6086,57.667,57.5599,57.5794,233316.0
2023-12-14 11:55:00,59.14,59.19,59.05,59.1,369672.0,57.5891,57.6378,57.5015,57.5502,369672.0
2023-12-14 12:00:00,59.1,59.19,59.08,59.17,154464.0,57.5502,57.6378,57.5307,57.6183,154464.0
2023-12-14 12:05:00,59.17,59.18,59.08,59.11,122803.0,57.6183,57.6281,57.5307,57.5599,122803.0
2023-12-14 12:10:00,59.11,59.22,59.1,59.22,122947.0,57.5599,57.667,57.5502,57.667,122947.0
2023-12-14 12:15:00,59.22,59.22,59.11,59.12,120246.0,57.667,57.667,57.5599,57.5697,120246.0
2023-12-14 12:20:00,59.11,59.12,59.04,59.06,95518.0,57.5599,57.5697,57.4918,57.5112,95518.0
2023-12-14 12:25:00,59.06,59.07,58.9,58.97,139587.0,57.5112,57.521,57.3554,57.4236,139587.0
2023-12-14 12:30:00,58.97,59.09,58.93,59.08,108564.0,57.4236,57.5404,57.3846,57.5307,108564.0
2023-12-14 12:35:00,59.09,59.13,59.01,59.01,70343.0,57.5404,57.5794,57.4625,57.4625,70343.0
2023-12-14 12:40:00,59.02,59.18,59.01,59.17,197584.0,57.4723,57.6281,57.4625,57.6183,197584.0
2023-12-14 12:45:00,59.17,59.18,59.06,59.07,129525.0,57.6183,57.6281,57.5112,57.521,129525.0
2023-12-14 12:50:00,59.06,59.08,59.0,59.03,191253.0,57.5112,57.5307,57.4528,57.482,191253.0
2023-12-14 12:55:00,59.03,59.04,58.98,59.02,119539.0,57.482,57.4918,57.4333,57.4723,119539.0
2023-12-14 13:00:00,59.02,59.03,58.9,58.91,157387.0,57.4723,57.482,57.3554,57.3652,157387.0
2023-12-14 13:05:00,58.91,59.03,58.88,59.03,168195.0,57.3652,57.482,57.3359,57.482,168195.0
2023-12-14 13:10:00,59.03,59.16,59.02,59.16,88473.0,57.482,57.6086,57.4723,57.6086,88473.0
2023-12-14 13:15:00,59.16,59.18,59.08,59.15,86058.0,57.6086,57.6281,57.5307,57.5989,86058.0
2023-12-14 13:20:00,59.16,59.22,59.14,59.21,92247.0,57.6086,57.667,57.5891,57.6573,92247.0
2023-12-14 13:25:00,59.21,59.25,59.14,59.15,107815.0,57.6573,57.6962,57.5891,57.5989,107815.0
2023-12-14 13:30:00,59.15,59.18,59.1,59.11,121839.0,57.5989,57.6281,57.5502,57.5599,121839.0
2023-12-14 13:35:00,59.12,59.2,59.11,59.2,85296.0,57.5697,57.6476,57.5599,57.6476,85296.0
2023-12-14 13:40:00,59.2,59.21,59.09,59.09,69036.0,57.6476,57.6573,57.5404,57.5404,69036.0
2023-12-14 13:45:00,59.1,59.12,59.01,59.02,94106.0,57.5502,57.5697,57.4625,57.4723,94106.0
2023-12-14 13:50:00,59.01,59.02,58.82,58.83,146464.0,57.4625,57.4723,57.2775,57.2873,146464.0
2023-12-14 13:55:00,58.83,58.86,58.79,58.81,118922.0,57.2873,57.3165,57.2483,57.2678,118922.0
2023-12-14 14:00:00,58.82,58.9,58.79,58.88,122175.0,57.2775,57.3554,57.2483,57.3359,122175.0
2023-12-14 14:05:00,58.88,58.89,58.82,58.88,86207.0,57.3359,57.3457,57.2775,57.3359,86207.0
2023-12-14 14:10:00,58.88,58.89,58.73,58.74,119235.0,57.3359,57.3457,57.1899,57.1996,119235.0
2023-12-14 14:15:00,58.74,58.86,58.74,58.84,151487.0,57.1996,57.3165,57.1996,57.297,151487.0
2023-12-14 14:20:00,58.85,58.9,58.82,58.88,70724.0,57.3067,57.3554,57.2775,57.3359,70724.0
2023-12-14 14:25:00,58.88,58.9,58.8,58.82,65126.0,57.3359,57.3554,57.258,57.2775,65126.0
2023-12-14 14:30:00,58.82,58.86,58.77,58.8,91748.0,57.2775,57.3165,57.2288,57.258,91748.0
2023-12-14 14:35:00,58.8,58.81,58.71,58.72,78947.0,57.258,57.2678,57.1704,57.1801,78947.0
2023-12-14 14:40:00,58.72,58.75,58.68,58.73,94621.0,57.1801,57.2094,57.1412,57.1899,94621.0
2023-12-14 14:45:00,58.73,58.84,58.72,58.79,90731.0,57.1899,57.297,57.1801,57.2483,90731.0
2023-12-14 14:50:00,58.79,58.79,58.73,58.78,53072.0,57.2483,57.2483,57.1899,57.2386,53072.0
2023-12-14 14:55:00,58.78,58.81,58.75,58.79,88001.0,57.2386,57.2678,57.2094,57.2483,88001.0
2023-12-14 15:00:00,58.78,58.82,58.75,58.8,108157.0,57.2386,57.2775,57.2094,57.258,108157.0
2023-12-14 15:05:00,58.79,58.9,58.77,58.9,117530.0,57.2483,57.3554,57.2288,57.3554,117530.0
2023-12-14 15:10:00,58.9,58.95,58.87,58.89,120441.0,57.3554,57.4041,57.3262,57.3457,120441.0
2023-12-14 15:15:00,58.88,58.9,58.79,58.8,89240.0,57.3359,57.3554,57.2483,57.258,89240.0
2023-12-14 15:20:00,58.8,58.89,58.8,58.84,108393.0,57.258,57.3457,57.258,57.297,108393.0
2023-12-14 15:25:00,58.84,58.87,58.78,58.79,152216.0,57.297,57.3262,57.2386,57.2483,152216.0
2023-12-14 15:30:00,58.79,58.84,58.75,58.79,116840.0,57.2483,57.297,57.2094,57.2483,116840.0
2023-12-14 15:35:00,58.79,58.85,58.77,58.8,156268.0,57.2483,57.3067,57.2288,57.258,156268.0
2023-12-14 15:40:00,58.8,58.8,58.7,58.73,181315.0,57.258,57.258,57.1607,57.1899,181315.0
2023-12-14 15:45:00,58.74,58.79,58.7,58.79,255138.0,57.1996,57.2483,57.1607,57.2483,255138.0
2023-12-14 15:50:00,58.79,58.86,58.74,58.75,343103.0,57.2483,57.3165,57.1996,57.2094,343103.0
2023-12-14 15:55:00,58.75,58.78,58.68,58.77,993741.0,57.2094,57.2386,57.1412,57.2288,993741.0
2023-12-15 09:30:00,58.63,58.94,58.46,58.85,1038736.0,57.0925,57.3944,56.927,57.3067,1038736.0
2023-12-15 09:35:00,58.83,58.87,58.51,58.54,122225.0,57.2873,57.3262,56.9757,57.0049,122225.0
2023-12-15 09:40:00,58.54,58.76,58.48,58.48,168137.0,57.0049,57.2191,56.9464,56.9464,168137.0
2023-12-15 09:45:00,58.52,58.73,58.41,58.46,121065.0,56.9854,57.1899,56.8783,56.927,121065.0
2023-12-15 09:50:00,58.47,58.64,58.36,58.64,151642.0,56.9367,57.1022,56.8296,57.1022,151642.0
2023-12-15 09:55:00,58.64,58.66,58.43,58.46,117059.0,57.1022,57.1217,56.8977,56.927,117059.0
2023-12-15 10:00:00,58.47,58.6,58.46,58.54,106234.0,56.9367,57.0633,56.927,57.0049,106234.0
2023-12-15 10:05:00,58.54,58.62,58.43,58.62,83285.0,57.0049,57.0828,56.8977,57.0828,83285.0
2023-12-15 10:10:00,58.6,58.63,58.48,58.49,126984.0,57.0633,57.0925,56.9464,56.9562,126984.0
2023-12-15 10:15:00,58.49,58.49,58.22,58.23,185724.0,56.9562,56.9562,56.6933,56.703,185724.0
2023-12-15 10:20:00,58.23,58.27,58.05,58.07,201713.0,56.703,56.7419,56.5277,56.5472,201713.0
2023-12-15 10:25:00,58.09,58.25,58.08,58.16,151817.0,56.5667,56.7225,56.5569,56.6348,151817.0
2023-12-15 10:30:00,58.17,58.24,58.11,58.18,192701.0,56.6446,56.7127,56.5861,56.6543,192701.0
2023-12-15 10:35:00,58.19,58.2,58.11,58.18,104036.0,56.664,56.6738,56.5861,56.6543,104036.0
2023-12-15 10:40:00,58.18,58.25,58.11,58.14,79427.0,56.6543,56.7225,56.5861,56.6154,79427.0
2023-12-15 10:45:00,58.14,58.21,58.11,58.16,69888.0,56.6154,56.6835,56.5861,56.6348,69888.0
2023-12-15 10:50:00,58.15,58.29,58.14,58.28,119265.0,56.6251,56.7614,56.6154,56.7517,119265.0
2023-12-15 10:55:00,58.28,58.44,58.27,58.38,154454.0,56.7517,56.9075,56.7419,56.8491,154454.0
2023-12-15 11:00:00,58.38,58.42,58.32,58.39,90831.0,56.8491,56.888,56.7906,56.8588,90831.0
2023-12-15 11:05:00,58.39,58.43,58.32,58.38,92556.0,56.8588,56.8977,56.7906,56.8491,92556.0
2023-12-15 11:10:00,58.39,58.4,58.29,58.3,67600.0,56.8588,56.8685,56.7614,56.7712,67600.0
2023-12-15 11:15:00,58.3,58.31,58.2,58.21,48410.0,56.7712,56.7809,56.6738,56.6835,48410.0
2023-12-15 11:20:00,58.21,58.32,58.19,58.3,55635.0,56.6835,56.7906,56.664,56.7712,55635.0
2023-12-15 11:25:00,58.3,58.31,58.21,58.23,78662.0,56.7712,56.7809,56.6835,56.703,78662.0
2023-12-15 11:30:00,58.22,58.27,58.2,58.22,83221.0,56.6933,56.7419,56.6738,56.6933,83221.0
2023-12-15 11:35:00,58.22,58.22,58.11,58.12,81525.0,56.6933,56.6933,56.5861,56.5959,81525.0
2023-12-15 11:40:00,58.12,58.2,58.11,58.19,54751.0,56.5959,56.6738,56.5861,56.664,54751.0
2023-12-15 11:45:00,58.2,58.26,58.17,58.23,41241.0,56.6738,56.7322,56.6446,56.703,41241.0
2023-12-15 11:50:00,58.24,58.29,58.19,58.22,39197.0,56.7127,56.7614,56.664,56.6933,39197.0
2023-12-15 11:55:00,58.21,58.22,58.17,58.19,49095.0,56.6835,56.6933,56.6446,56.664,49095.0
2023-12-15 12:00:00,58.19,58.28,58.18,58.25,73087.0,56.664,56.7517,56.6543,56.7225,73087.0
2023-12-15 12:05:00,58.25,58.38,58.24,58.35,62816.0,56.7225,56.8491,56.7127,56.8198,62816.0
2023-12-15 12:10:00,58.35,58.43,58.34,58.36,92864.0,56.8198,56.8977,56.8101,56.8296,92864.0
2023-12-15 12:15:00,58.37,58.4,58.33,58.39,51754.0,56.8393,56.8685,56.8004,56.8588,51754.0
2023-12-15 12:20:00,58.39,58.39,58.36,58.39,58234.0,56.8588,56.8588,56.8296,56.8588,58234.0
2023-12-15 12:25:00,58.39,58.39,58.27,58.31,46152.0,56.8588,56.8588,56.7419,56.7809,46152.0
2023-12-15 12:30:00,58.31,58.37,58.28,58.37,41393.0,56.7809,56.8393,56.7517,56.8393,41393.0
2023-12-15 12:35:00,58.36,58.36,58.28,58.3,56126.0,56.8296,56.8296,56.7517,56.7712,56126.0
2023-12-15 12:40:00,58.31,58.31,58.26,58.28,42425.0,56.7809,56.7809,56.7322,56.7517,42425.0
2023-12-15 12:45:00,58.28,58.28,58.16,58.2,70594.0,56.7517,56.7517,56.6348,56.6738,70594.0
2023-12-15 12:50:00,58.2,58.28,58.18,58.27,41075.0,56.6738,56.7517,56.6543,56.7419,41075.0
2023-12-15 12:55:00,58.27,58.38,58.26,58.37,60054.0,56.7419,56.8491,56.7322,56.8393,60054.0
2023-12-15 13:00:00,58.37,58.39,58.35,58.36,67664.0,56.8393,56.8588,56.8198,56.8296,67664.0
2023-12-15 13:05:00,58.36,58.36,58.32,58.34,71644.0,56.8296,56.8296,56.7906,56.8101,71644.0
2023-12-15 13:10:00,58.34,58.35,58.31,58.33,33127.0,56.8101,56.8198,56.7809,56.8004,33127.0
2023-12-15 13:15:00,58.32,58.34,58.3,58.32,44261.0,56.7906,56.8101,56.7712,56.7906,44261.0
2023-12-15 13:20:00,58.32,58.36,58.31,58.36,44256.0,56.7906,56.8296,56.7809,56.8296,44256.0
2023-12-15 13:25:00,58.36,58.37,58.32,58.34,44367.0,56.8296,56.8393,56.7906,56.8101,44367.0
2023-12-15 13:30:00,58.33,58.36,58.25,58.27,41791.0,56.8004,56.8296,56.7225,56.7419,41791.0
2023-12-15 13:35:00,58.27,58.32,58.24,58.3,51526.0,56.7419,56.7906,56.7127,56.7712,51526.0
2023-12-15 13:40:00,58.31,58.31,58.23,58.27,62984.0,56.7809,56.7809,56.703,56.7419,62984.0
2023-12-15 13:45:00,58.27,58.27,58.22,58.25,65450.0,56.7419,56.7419,56.6933,56.7225,65450.0
2023-12-15 13:50:00,58.25,58.29,58.21,58.23,93076.0,56.7225,56.7614,56.6835,56.703,93076.0
2023-12-15 13:55:00,58.23,58.25,58.2,58.22,80150.0,56.703,56.7225,56.6738,56.6933,80150.0
2023-12-15 14:00:00,58.21,58.26,58.2,58.26,68186.0,56.6835,56.7322,56.6738,56.7322,68186.0
2023-12-15 14:05:00,58.26,58.27,58.18,58.2,50907.0,56.7322,56.7419,56.6543,56.6738,50907.0
2023-12-15 14:10:00,58.2,58.25,58.18,58.23,48752.0,56.6738,56.7225,56.6543,56.703,48752.0
2023-12-15 14:15:00,58.24,58.29,58.21,58.22,54693.0,56.7127,56.7614,56.6835,56.6933,54693.0
2023-12-15 14:20:00,58.22,58.23,58.2,58.2,29107.0,56.6933,56.703,56.6738,56.6738,29107.0
2023-12-15 14:25:00,58.2,58.23,58.2,58.21,46827.0,56.6738,56.703,56.6738,56.6835,46827.0
2023-12-15 14:30:00,58.21,58.24,58.18,58.21,45490.0,56.6835,56.7127,56.6543,56.6835,45490.0
2023-12-15 14:35:00,58.21,58.28,58.2,58.27,56657.0,56.6835,56.7517,56.6738,56.7419,56657.0
2023-12-15 14:40:00,58.27,58.29,58.25,58.26,50451.0,56.7419,56.7614,56.7225,56.7322,50451.0
2023-12-15 14:45:00,58.26,58.29,58.24,58.27,74880.0,56.7322,56.7614,56.7127,56.7419,74880.0
2023-12-15 14:50:00,58.28,58.3,58.24,58.24,114516.0,56.7517,56.7712,56.7127,56.7127,114516.0
2023-12-15 14:55:00,58.25,58.25,58.2,58.23,87531.0,56.7225,56.7225,56.6738,56.703,87531.0
2023-12-15 15:00:00,58.24,58.25,58.21,58.21,46184.0,56.7127,56.7225,56.6835,56.6835,46184.0
2023-12-15 15:05:00,58.21,58.25,58.2,58.23,57864.0,56.6835,56.7225,56.6738,56.703,57864.0
2023-12-15 15:10:00,58.23,58.31,58.23,58.28,77742.0,56.703,56.7809,56.703,56.7517,77742.0
2023-12-15 15:15:00,58.28,58.31,58.27,58.28,57976.0,56.7517,56.7809,56.7419,56.7517,57976.0
2023-12-15 15:20:00,58.27,58.33,58.26,58.31,96933.0,56.7419,56.8004,56.7322,56.7809,96933.0
2023-12-15 15:25:00,58.32,58.38,58.3,58.37,143893.0,56.7906,56.8491,56.7712,56.8393,143893.0
2023-12-15 15:30:00,58.37,58.38,58.32,58.35,101795.0,56.8393,56.8491,56.7906,56.8198,101795.0
2023-12-15 15:35:00,58.34,58.35,58.3,58.34,102017.0,56.8101,56.8198,56.7712,56.8101,102017.0
2023-12-15 15:40:00,58.34,58.36,58.31,58.33,105862.0,56.8101,56.8296,56.7809,56.8004,105862.0
2023-12-15 15:45:00,58.33,58.36,58.31,58.31,221002.0,56.8004,56.8296,56.7809,56.7809,221002.0
2023-12-15 15:50:00,58.31,58.49,58.31,58.48,273531.0,56.7809,56.9562,56.7809,56.9464,273531.0
2023-12-15 15:55:00,58.48,58.58,58.48,58.53,445394.0,56.9464,57.0438,56.9464,56.9951,445394.0
2023-12-18 09:30:00,59.69,59.89,59.38,59.47,612913.0,58.1247,58.3195,57.8228,57.9105,612913.0
2023-12-18 09:35:00,59.47,59.74,59.41,59.7,261315.0,57.9105,58.1734,57.8521,58.1344,261315.0
2023-12-18 09:40:00,59.69,59.77,59.5,59.75,299237.0,58.1247,58.2026,57.9397,58.1831,299237.0
2023-12-18 09:45:00,59.73,59.89,59.71,59.8,227721.0,58.1637,58.3195,58.1442,58.2318,227721.0
2023-12-18 09:50:00,59.79,59.87,59.67,59.77,169798.0,58.2221,58.3,58.1052,58.2026,169798.0
2023-12-18 09:55:00,59.76,59.83,59.65,59.81,170865.0,58.1929,58.261,58.0858,58.2416,170865.0
2023-12-18 10:00:00,59.81,59.84,59.63,59.64,267687.0,58.2416,58.2708,58.0663,58.076,267687.0
2023-12-18 10:05:00,59.64,59.78,59.62,59.66,129055.0,58.076,58.2123,58.0565,58.0955,129055.0
2023-12-18 10:10:00,59.67,59.78,59.61,59.63,110967.0,58.1052,58.2123,58.0468,58.0663,110967.0
2023-12-18 10:15:00,59.63,59.64,59.51,59.55,118829.0,58.0663,58.076,57.9494,57.9884,118829.0
2023-12-18 10:20:00,59.54,59.54,59.46,59.47,97473.0,57.9786,57.9786,57.9007,57.9105,97473.0
2023-12-18 10:25:00,59.46,59.51,59.39,59.4,123781.0,57.9007,57.9494,57.8326,57.8423,123781.0
2023-12-18 10:30:00,59.41,59.43,59.32,59.4,118850.0,57.8521,57.8715,57.7644,57.8423,118850.0
2023-12-18 10:35:00,59.4,59.43,59.22,59.22,113939.0,57.8423,57.8715,57.667,57.667,113939.0
2023-12-18 10:40:00,59.23,59.31,59.16,59.26,62502.0,57.6768,57.7547,57.6086,57.706,62502.0
2023-12-18 10:45:00,59.26,59.26,59.11,59.11,95524.0,57.706,57.706,57.5599,57.5599,95524.0
2023-12-18 10:50:00,59.11,59.14,59.05,59.12,114172.0,57.5599,57.5891,57.5015,57.5697,114172.0
2023-12-18 10:55:00,59.12,59.27,59.11,59.25,86661.0,57.5697,57.7157,57.5599,57.6962,86661.0
2023-12-18 11:00:00,59.24,59.25,59.16,59.22,99233.0,57.6865,57.6962,57.6086,57.667,99233.0
2023-12-18 11:05:00,59.22,59.31,59.2,59.29,101462.0,57.667,57.7547,57.6476,57.7352,101462.0
2023-12-18 11:10:00,59.28,59.39,59.27,59.38,66836.0,57.7255,57.8326,57.7157,57.8228,66836.0
2023-12-18 11:15:00,59.39,59.5,59.38,59.48,79112.0,57.8326,57.9397,57.8228,57.9202,79112.0
2023-12-18 11:20:00,59.48,59.51,59.43,59.43,70396.0,57.9202,57.9494,57.8715,57.8715,70396.0
2023-12-18 11:25:00,59.43,59.48,59.41,59.42,63755.0,57.8715,57.9202,57.8521,57.8618,63755.0
2023-12-18 11:30:00,59.41,59.43,59.33,59.35,65019.0,57.8521,57.8715,57.7741,57.7936,65019.0
2023-12-18 11:35:00,59.36,59.39,59.28,59.34,50455.0,57.8034,57.8326,57.7255,57.7839,50455.0
2023-12-18 11:40:00,59.35,59.35,59.27,59.31,49437.0,57.7936,57.7936,57.7157,57.7547,49437.0
2023-12-18 11:45:00,59.31,59.38,59.28,59.32,31009.0,57.7547,57.8228,57.7255,57.7644,31009.0
2023-12-18 11:50:00,59.32,59.35,59.24,59.34,77015.0,57.7644,57.7936,57.6865,57.7839,77015.0
2023-12-18 11:55:00,59.34,59.36,59.29,59.35,64580.0,57.7839,57.8034,57.7352,57.7936,64580.0
2023-12-18 12:00:00,59.34,59.39,59.33,59.38,37233.0,57.7839,57.8326,57.7741,57.8228,37233.0
2023-12-18 12:05:00,59.38,59.4,59.35,59.37,42158.0,57.8228,57.8423,57.7936,57.8131,42158.0
2023-12-18 12:10:00,59.36,59.41,59.32,59.4,35951.0,57.8034,57.8521,57.7644,57.8423,35951.0
2023-12-18 12:15:00,59.4,59.5,59.39,59.5,57218.0,57.8423,57.9397,57.8326,57.9397,57218.0
2023-12-18 12:20:00,59.49,59.57,59.47,59.51,59028.0,57.93,58.0079,57.9105,57.9494,59028.0
2023-12-18 12:25:00,59.51,59.55,59.5,59.52,46730.0,57.9494,57.9884,57.9397,57.9592,46730.0
2023-12-18 12:30:00,59.52,59.52,59.43,59.44,44448.0,57.9592,57.9592,57.8715,57.8813,44448.0
2023-12-18 12:35:00,59.44,59.46,59.41,59.43,34763.0,57.8813,57.9007,57.8521,57.8715,34763.0
2023-12-18 12:40:00,59.43,59.44,59.38,59.4,31781.0,57.8715,57.8813,57.8228,57.8423,31781.0
2023-12-18 12:45:00,59.4,59.4,59.35,59.35,36572.0,57.8423,57.8423,57.7936,57.7936,36572.0
2023-12-18 12:50:00,59.35,59.36,59.33,59.36,38567.0,57.7936,57.8034,57.7741,57.8034,38567.0
2023-12-18 12:55:00,59.35,59.39,59.35,59.37,22643.0,57.7936,57.8326,57.7936,57.8131,22643.0
2023-12-18 13:00:00,59.37,59.37,59.31,59.33,41479.0,57.8131,57.8131,57.7547,57.7741,41479.0
2023-12-18 13:05:00,59.33,59.33,59.27,59.32,49359.0,57.7741,57.7741,57.7157,57.7644,49359.0
2023-12-18 13:10:00,59.32,59.38,59.31,59.35,39067.0,57.7644,57.8228,57.7547,57.7936,39067.0
2023-12-18 13:15:00,59.36,59.41,59.33,59.4,40835.0,57.8034,57.8521,57.7741,57.8423,40835.0
2023-12-18 13:20:00,59.4,59.41,59.35,59.37,36858.0,57.8423,57.8521,57.7936,57.8131,36858.0
2023-12-18 13:25:00,59.36,59.43,59.35,59.43,37324.0,57.8034,57.8715,57.7936,57.8715,37324.0
2023-12-18 13:30:00,59.42,59.44,59.36,59.37,43166.0,57.8618,57.8813,57.8034,57.8131,43166.0
2023-12-18 13:35:00,59.37,59.43,59.33,59.33,48541.0,57.8131,57.8715,57.7741,57.7741,48541.0
2023-12-18 13:40:00,59.33,59.34,59.28,59.29,43598.0,57.7741,57.7839,57.7255,57.7352,43598.0
2023-12-18 13:45:00,59.29,59.33,59.28,59.3,49937.0,57.7352,57.7741,57.7255,57.7449,49937.0
2023-12-18 13:50:00,59.3,59.35,59.3,59.33,43940.0,57.7449,57.7936,57.7449,57.7741,43940.0
2023-12-18 13:55:00,59.34,59.35,59.27,59.31,39537.0,57.7839,57.7936,57.7157,57.7547,39537.0
2023-12-18 14:00:00,59.3,59.33,59.29,59.31,50637.0,57.7449,57.7741,57.7352,57.7547,50637.0
2023-12-18 14:05:00,59.32,59.32,59.25,59.28,53885.0,57.7644,57.7644,57.6962,57.7255,53885.0
2023-12-18 14:10:00,59.28,59.29,59.22,59.22,49344.0,57.7255,57.7352,57.667,57.667,49344.0
2023-12-18 14:15:00,59.22,59.27,59.21,59.23,37343.0,57.667,57.7157,57.6573,57.6768,37343.0
2023-12-18 14:20:00,59.23,59.33,59.23,59.32,49671.0,57.6768,57.7741,57.6768,57.7644,49671.0
2023-12-18 14:25:00,59.32,59.32,59.28,59.29,61866.0,57.7644,57.7644,57.7255,57.7352,61866.0
2023-12-18 14:30:00,59.28,59.29,59.23,59.26,36417.0,57.7255,57.7352,57.6768,57.706,36417.0
2023-12-18 14:35:00,59.27,59.33,59.27,59.3,35067.0,57.7157,57.7741,57.7157,57.7449,35067.0
2023-12-18 14:40:00,59.29,59.31,59.22,59.23,44241.0,57.7352,57.7547,57.667,57.6768,44241.0
2023-12-18 14:45:00,59.23,59.25,59.21,59.23,31900.0,57.6768,57.6962,57.6573,57.6768,31900.0
2023-12-18 14:50:00,59.23,59.29,59.22,59.29,21514.0,57.6768,57.7352,57.667,57.7352,21514.0
2023-12-18 14:55:00,59.29,59.3,59.26,59.27,34772.0,57.7352,57.7449,57.706,57.7157,34772.0
2023-12-18 15:00:00,59.28,59.28,59.19,59.2,59868.0,57.7255,57.7255,57.6378,57.6476,59868.0
2023-12-18 15:05:00,59.2,59.23,59.19,59.2,34151.0,57.6476,57.6768,57.6378,57.6476,34151.0
2023-12-18 15:10:00,59.2,59.2,59.12,59.16,62650.0,57.6476,57.6476,57.5697,57.6086,62650.0
2023-12-18 15:15:00,59.17,59.18,59.14,59.16,27471.0,57.6183,57.6281,57.5891,57.6086,27471.0
2023-12-18 15:20:00,59.16,59.2,59.15,59.18,43526.0,57.6086,57.6476,57.5989,57.6281,43526.0
2023-12-18 15:25:00,59.18,59.19,59.12,59.14,48704.0,57.6281,57.6378,57.5697,57.5891,48704.0
2023-12-18 15:30:00,59.14,59.14,59.07,59.13,73667.0,57.5891,57.5891,57.521,57.5794,73667.0
2023-12-18 15:35:00,59.12,59.13,59.02,59.03,71607.0,57.5697,57.5794,57.4723,57.482,71607.0
2023-12-18 15:40:00,59.02,59.04,59.01,59.01,69390.0,57.4723,57.4918,57.4625,57.4625,69390.0
2023-12-18 15:45:00,59.01,59.04,58.97,59.04,134834.0,57.4625,57.4918,57.4236,57.4918,134834.0
2023-12-18 15:50:00,59.03,59.04,58.98,59.02,188749.0,57.482,57.4918,57.4333,57.4723,188749.0
2023-12-18 15:55:00,59.02,59.05,58.97,58.97,312120.0,57.4723,57.5015,57.4236,57.4236,312120.0
2023-12-19 09:30:00,59.12,59.23,58.84,59.23,462174.0,57.5697,57.6768,57.297,57.6768,462174.0
2023-12-19 09:35:00,59.21,59.34,59.08,59.11,222037.0,57.6573,57.7839,57.5307,57.5599,222037.0
2023-12-19 09:40:00,59.1,59.28,59.09,59.21,99526.0,57.5502,57.7255,57.5404,57.6573,99526.0
2023-12-19 09:45:00,59.21,59.33,59.1,59.13,153332.0,57.6573,57.7741,57.5502,57.5794,153332.0
2023-12-19 09:50:00,59.14,59.19,59.02,59.05,116980.0,57.5891,57.6378,57.4723,57.5015,116980.0
2023-12-19 09:55:00,59.05,59.11,58.97,59.02,137914.0,57.5015,57.5599,57.4236,57.4723,137914.0
2023-12-19 10:00:00,59.03,59.11,58.99,59.05,166518.0,57.482,57.5599,57.4431,57.5015,166518.0
2023-12-19 10:05:00,59.06,59.08,58.91,58.95,184192.0,57.5112,57.5307,57.3652,57.4041,184192.0
2023-12-19 10:10:00,58.96,59.0,58.89,58.97,67839.0,57.4139,57.4528,57.3457,57.4236,67839.0
2023-12-19 10:15:00,58.97,59.07,58.94,58.98,131269.0,57.4236,57.521,57.3944,57.4333,131269.0
2023-12-19 10:20:00,58.99,59.09,58.94,59.07,79406.0,57.4431,57.5404,57.3944,57.521,79406.0
2023-12-19 10:25:00,59.08,59.17,59.07,59.15,77817.0,57.5307,57.6183,57.521,57.5989,77817.0
2023-12-19 10:30:00,59.15,59.15,59.04,59.07,57932.0,57.5989,57.5989,57.4918,57.521,57932.0
2023-12-19 10:35:00,59.07,59.19,59.07,59.14,93386.0,57.521,57.6378,57.521,57.5891,93386.0
2023-12-19 10:40:00,59.14,59.2,59.09,59.13,64085.0,57.5891,57.6476,57.5404,57.5794,64085.0
2023-12-19 10:45:00,59.12,59.25,59.11,59.23,98021.0,57.5697,57.6962,57.5599,57.6768,98021.0
2023-12-19 10:50:00,59.23,59.33,59.2,59.33,92964.0,57.6768,57.7741,57.6476,57.7741,92964.0
2023-12-19 10:55:00,59.33,59.4,59.31,59.37,121326.0,57.7741,57.8423,57.7547,57.8131,121326.0
2023-12-19 11:00:00,59.37,59.47,59.36,59.4,100837.0,57.8131,57.9105,57.8034,57.8423,100837.0
2023-12-19 11:05:00,59.4,59.49,59.4,59.46,69995.0,57.8423,57.93,57.8423,57.9007,69995.0
2023-12-19 11:10:00,59.47,59.53,59.43,59.5,84150.0,57.9105,57.9689,57.8715,57.9397,84150.0
2023-12-19 11:15:00,59.51,59.53,59.46,59.48,72497.0,57.9494,57.9689,57.9007,57.9202,72497.0
2023-12-19 11:20:00,59.48,59.6,59.48,59.56,88285.0,57.9202,58.0371,57.9202,57.9981,88285.0
2023-12-19 11:25:00,59.55,59.61,59.51,59.58,82414.0,57.9884,58.0468,57.9494,58.0176,82414.0
2023-12-19 11:30:00,59.58,59.64,59.55,59.61,103340.0,58.0176,58.076,57.9884,58.0468,103340.0
2023-12-19 11:35:00,59.62,59.72,59.6,59.71,89673.0,58.0565,58.1539,58.0371,58.1442,89673.0
2023-12-19 11:40:00,59.71,59.72,59.61,59.64,119636.0,58.1442,58.1539,58.0468,58.076,119636.0
2023-12-19 11:45:00,59.64,59.65,59.61,59.64,49877.0,58.076,58.0858,58.0468,58.076,49877.0
2023-12-19 11:50:00,59.64,59.8,59.64,59.77,171105.0,58.076,58.2318,58.076,58.2026,171105.0
2023-12-19 11:55:00,59.76,59.79,59.68,59.69,74523.0,58.1929,58.2221,58.115,58.1247,74523.0
2023-12-19 12:00:00,59.68,59.8,59.68,59.73,113249.0,58.115,58.2318,58.115,58.1637,113249.0
2023-12-19 12:05:00,59.73,59.76,59.71,59.75,71748.0,58.1637,58.1929,58.1442,58.1831,71748.0
2023-12-19 12:10:00,59.75,59.75,59.64,59.67,56149.0,58.1831,58.1831,58.076,58.1052,56149.0
2023-12-19 12:15:00,59.67,59.72,59.65,59.72,81407.0,58.1052,58.1539,58.0858,58.1539,81407.0
2023-12-19 12:20:00,59.72,59.75,59.7,59.71,56147.0,58.1539,58.1831,58.1344,58.1442,56147.0
2023-12-19 12:25:00,59.71,59.74,59.68,59.73,45597.0,58.1442,58.1734,58.115,58.1637,45597.0
2023-12-19 12:30:00,59.72,59.75,59.71,59.75,41690.0,58.1539,58.1831,58.1442,58.1831,41690.0
2023-12-19 12:35:00,59.74,59.8,59.74,59.74,77811.0,58.1734,58.2318,58.1734,58.1734,77811.0
2023-12-19 12:40:00,59.75,59.76,59.69,59.7,38077.0,58.1831,58.1929,58.1247,58.1344,38077.0
2023-12-19 12:45:00,59.69,59.76,59.66,59.76,59638.0,58.1247,58.1929,58.0955,58.1929,59638.0
2023-12-19 12:50:00,59.76,59.86,59.74,59.85,143369.0,58.1929,58.2902,58.1734,58.2805,143369.0
2023-12-19 12:55:00,59.86,59.88,59.85,59.87,76530.0,58.2902,58.3097,58.2805,58.3,76530.0
2023-12-19 13:00:00,59.87,59.92,59.85,59.91,99904.0,58.3,58.3487,58.2805,58.3389,99904.0
2023-12-19 13:05:00,59.91,59.92,59.86,59.88,69110.0,58.3389,58.3487,58.2902,58.3097,69110.0
2023-12-19 13:10:00,59.88,59.88,59.83,59.85,45907.0,58.3097,58.3097,58.261,58.2805,45907.0
2023-12-19 13:15:00,59.85,59.89,59.84,59.86,61988.0,58.2805,58.3195,58.2708,58.2902,61988.0
2023-12-19 13:20:00,59.86,59.86,59.78,59.83,69879.0,58.2902,58.2902,58.2123,58.261,69879.0
2023-12-19 13:25:00,59.82,59.88,59.81,59.88,68907.0,58.2513,58.3097,58.2416,58.3097,68907.0
2023-12-19 13:30:00,59.88,59.91,59.86,59.87,51370.0,58.3097,58.3389,58.2902,58.3,51370.0
2023-12-19 13:35:00,59.86,59.9,59.83,59.89,122761.0,58.2902,58.3292,58.261,58.3195,122761.0
2023-12-19 13:40:00,59.89,59.95,59.88,59.94,178458.0,58.3195,58.3779,58.3097,58.3682,178458.0
2023-12-19 13:45:00,59.94,59.94,59.9,59.91,57483.0,58.3682,58.3682,58.3292,58.3389,57483.0
2023-12-19 13:50:00,59.91,59.94,59.88,59.91,46621.0,58.3389,58.3682,58.3097,58.3389,46621.0
2023-12-19 13:55:00,59.91,59.91,59.85,59.88,40756.0,58.3389,58.3389,58.2805,58.3097,40756.0
2023-12-19 14:00:00,59.88,59.95,59.88,59.93,59612.0,58.3097,58.3779,58.3097,58.3584,59612.0
2023-12-19 14:05:00,59.93,59.95,59.89,59.92,51804.0,58.3584,58.3779,58.3195,58.3487,51804.0
2023-12-19 14:10:00,59.92,59.95,59.9,59.95,61591.0,58.3487,58.3779,58.3292,58.3779,61591.0
2023-12-19 14:15:00,59.95,60.0,59.91,59.99,165021.0,58.3779,58.4266,58.3389,58.4168,165021.0
2023-12-19 14:20:00,59.99,60.06,59.97,60.04,348309.0,58.4168,58.485,58.3974,58.4655,348309.0
2023-12-19 14:25:00,60.03,60.13,60.02,60.08,117246.0,58.4558,58.5532,58.4461,58.5045,117246.0
2023-12-19 14:30:00,60.08,60.13,60.06,60.13,76053.0,58.5045,58.5532,58.485,58.5532,76053.0
2023-12-19 14:35:00,60.14,60.19,60.12,60.19,92728.0,58.5629,58.6116,58.5434,58.6116,92728.0
2023-12-19 14:40:00,60.18,60.19,60.11,60.14,99676.0,58.6019,58.6116,58.5337,58.5629,99676.0
2023-12-19 14:45:00,60.14,60.2,60.13,60.2,91213.0,58.5629,58.6213,58.5532,58.6213,91213.0
2023-12-19 14:50:00,60.19,60.24,60.18,60.23,69512.0,58.6116,58.6603,58.6019,58.6505,69512.0
2023-12-19 14:55:00,60.23,60.27,60.22,60.25,89275.0,58.6505,58.6895,58.6408,58.67,89275.0
2023-12-19 15:00:00,60.24,60.25,60.17,60.17,142676.0,58.6603,58.67,58.5921,58.5921,142676.0
2023-12-19 15:05:00,60.17,60.22,60.14,60.22,113678.0,58.5921,58.6408,58.5629,58.6408,113678.0
2023-12-19 15:10:00,60.21,60.24,60.2,60.24,62417.0,58.6311,58.6603,58.6213,58.6603,62417.0
2023-12-19 15:15:00,60.23,60.26,60.22,60.26,104359.0,58.6505,58.6798,58.6408,58.6798,104359.0
2023-12-19 15:20:00,60.26,60.27,60.15,60.16,88279.0,58.6798,58.6895,58.5726,58.5824,88279.0
2023-12-19 15:25:00,60.17,60.18,60.12,60.16,94079.0,58.5921,58.6019,58.5434,58.5824,94079.0
2023-12-19 15:30:00,60.16,60.16,60.08,60.1,108598.0,58.5824,58.5824,58.5045,58.524,108598.0
2023-12-19 15:35:00,60.1,60.12,60.07,60.11,100818.0,58.524,58.5434,58.4947,58.5337,100818.0
2023-12-19 15:40:00,60.11,60.16,60.09,60.15,141166.0,58.5337,58.5824,58.5142,58.5726,141166.0
2023-12-19 15:45:00,60.15,60.2,60.12,60.2,162114.0,58.5726,58.6213,58.5434,58.6213,162114.0
2023-12-19 15:50:00,60.2,60.26,60.18,60.25,284715.0,58.6213,58.6798,58.6019,58.67,284715.0
2023-12-19 15:55:00,60.25,60.33,60.22,60.32,459612.0,58.67,58.7479,58.6408,58.7382,459612.0
2023-12-20 09:30:00,60.51,60.74,60.41,60.72,285320.0,58.9232,59.1472,58.8258,59.1277,285320.0
2023-12-20 09:35:00,60.72,61.05,60.65,61.05,274544.0,59.1277,59.449,59.0595,59.449,274544.0
2023-12-20 09:40:00,61.05,61.06,60.88,61.02,252810.0,59.449,59.4588,59.2835,59.4198,252810.0
2023-12-20 09:45:00,61.03,61.03,60.8,60.81,191073.0,59.4296,59.4296,59.2056,59.2153,191073.0
2023-12-20 09:50:00,60.81,60.88,60.62,60.67,130298.0,59.2153,59.2835,59.0303,59.079,130298.0
2023-12-20 09:55:00,60.67,60.85,60.6,60.79,268916.0,59.079,59.2543,59.0108,59.1959,268916.0
2023-12-20 10:00:00,60.78,60.93,60.78,60.82,123956.0,59.1861,59.3322,59.1861,59.2251,123956.0
2023-12-20 10:05:00,60.84,60.94,60.81,60.93,85920.0,59.2446,59.3419,59.2153,59.3322,85920.0
2023-12-20 10:10:00,60.94,60.96,60.86,60.89,103161.0,59.3419,59.3614,59.264,59.2932,103161.0
2023-12-20 10:15:00,60.89,60.94,60.8,60.84,79054.0,59.2932,59.3419,59.2056,59.2446,79054.0
2023-12-20 10:20:00,60.84,60.95,60.83,60.94,86541.0,59.2446,59.3517,59.2348,59.3419,86541.0
2023-12-20 10:25:00,60.94,61.01,60.92,60.97,134480.0,59.3419,59.4101,59.3225,59.3711,134480.0
2023-12-20 10:30:00,60.97,60.98,60.84,60.85,103801.0,59.3711,59.3809,59.2446,59.2543,103801.0
2023-12-20 10:35:00,60.83,60.88,60.81,60.86,51220.0,59.2348,59.2835,59.2153,59.264,51220.0
2023-12-20 10:40:00,60.86,60.87,60.72,60.75,144738.0,59.264,59.2738,59.1277,59.1569,144738.0
2023-12-20 10:45:00,60.76,60.82,60.74,60.81,65343.0,59.1666,59.2251,59.1472,59.2153,65343.0
2023-12-20 10:50:00,60.8,60.82,60.66,60.68,72297.0,59.2056,59.2251,59.0693,59.0887,72297.0
2023-12-20 10:55:00,60.69,60.72,60.66,60.7,44046.0,59.0985,59.1277,59.0693,59.1082,44046.0
2023-12-20 11:00:00,60.69,60.77,60.66,60.77,60416.0,59.0985,59.1764,59.0693,59.1764,60416.0
2023-12-20 11:05:00,60.77,60.82,60.71,60.79,47275.0,59.1764,59.2251,59.118,59.1959,47275.0
2023-12-20 11:10:00,60.79,60.83,60.76,60.79,41683.0,59.1959,59.2348,59.1666,59.1959,41683.0
2023-12-20 11:15:00,60.79,60.8,60.7,60.74,61880.0,59.1959,59.2056,59.1082,59.1472,61880.0
2023-12-20 11:20:00,60.73,60.83,60.71,60.82,66865.0,59.1374,59.2348,59.118,59.2251,66865.0
2023-12-20 11:25:00,60.82,60.87,60.78,60.84,83132.0,59.2251,59.2738,59.1861,59.2446,83132.0
2023-12-20 11:30:00,60.83,60.86,60.74,60.75,80822.0,59.2348,59.264,59.1472,59.1569,80822.0
2023-12-20 11:35:00,60.76,60.79,60.71,60.79,59264.0,59.1666,59.1959,59.118,59.1959,59264.0
2023-12-20 11:40:00,60.79,60.81,60.73,60.75,54104.0,59.1959,59.2153,59.1374,59.1569,54104.0
2023-12-20 11:45:00,60.75,60.77,60.74,60.75,38545.0,59.1569,59.1764,59.1472,59.1569,38545.0
2023-12-20 11:50:00,60.75,60.81,60.74,60.8,70768.0,59.1569,59.2153,59.1472,59.2056,70768.0
2023-12-20 11:55:00,60.8,60.82,60.78,60.8,60381.0,59.2056,59.2251,59.1861,59.2056,60381.0
2023-12-20 12:00:00,60.8,60.81,60.73,60.77,60445.0,59.2056,59.2153,59.1374,59.1764,60445.0
2023-12-20 12:05:00,60.77,60.88,60.76,60.83,132878.0,59.1764,59.2835,59.1666,59.2348,132878.0
2023-12-20 12:10:00,60.82,60.82,60.77,60.79,71986.0,59.2251,59.2251,59.1764,59.1959,71986.0
2023-12-20 12:15:00,60.79,60.81,60.7,60.71,88977.0,59.1959,59.2153,59.1082,59.118,88977.0
2023-12-20 12:20:00,60.71,60.77,60.7,60.76,84296.0,59.118,59.1764,59.1082,59.1666,84296.0
2023-12-20 12:25:00,60.75,60.77,60.72,60.77,82728.0,59.1569,59.1764,59.1277,59.1764,82728.0
2023-12-20 12:30:00,60.77,60.81,60.72,60.75,93328.0,59.1764,59.2153,59.1277,59.1569,93328.0
2023-12-20 12:35:00,60.75,60.76,60.64,60.66,106755.0,59.1569,59.1666,59.0498,59.0693,106755.0
2023-12-20 12:40:00,60.66,60.71,60.65,60.66,82481.0,59.0693,59.118,59.0595,59.0693,82481.0
2023-12-20 12:45:00,60.66,60.72,60.64,60.71,55201.0,59.0693,59.1277,59.0498,59.118,55201.0
2023-12-20 12:50:00,60.7,60.76,60.7,60.75,45568.0,59.1082,59.1666,59.1082,59.1569,45568.0
2023-12-20 12:55:00,60.75,60.78,60.7,60.71,52698.0,59.1569,59.1861,59.1082,59.118,52698.0
2023-12-20 13:00:00,60.71,60.73,60.69,60.72,51658.0,59.118,59.1374,59.0985,59.1277,51658.0
2023-12-20 13:05:00,60.72,60.72,60.67,60.72,44525.0,59.1277,59.1277,59.079,59.1277,44525.0
2023-12-20 13:10:00,60.72,60.75,60.66,60.68,41710.0,59.1277,59.1569,59.0693,59.0887,41710.0
2023-12-20 13:15:00,60.68,60.7,60.65,60.69,41697.0,59.0887,59.1082,59.0595,59.0985,41697.0
2023-12-20 13:20:00,60.68,60.71,60.65,60.69,66146.0,59.0887,59.118,59.0595,59.0985,66146.0
2023-12-20 13:25:00,60.69,60.69,60.64,60.65,50384.0,59.0985,59.0985,59.0498,59.0595,50384.0
2023-12-20 13:30:00,60.64,60.69,60.64,60.68,64587.0,59.0498,59.0985,59.0498,59.0887,64587.0
2023-12-20 13:35:00,60.68,60.75,60.67,60.73,89891.0,59.0887,59.1569,59.079,59.1374,89891.0
2023-12-20 13:40:00,60.72,60.77,60.69,60.73,180635.0,59.1277,59.1764,59.0985,59.1374,180635.0
2023-12-20 13:45:00,60.72,60.73,60.65,60.67,43150.0,59.1277,59.1374,59.0595,59.079,43150.0
2023-12-20 13:50:00,60.67,60.69,60.62,60.63,42707.0,59.079,59.0985,59.0303,59.0401,42707.0
2023-12-20 13:55:00,60.63,60.65,60.6,60.65,38489.0,59.0401,59.0595,59.0108,59.0595,38489.0
2023-12-20 14:00:00,60.65,60.65,60.6,60.61,78712.0,59.0595,59.0595,59.0108,59.0206,78712.0
2023-12-20 14:05:00,60.6,60.65,60.6,60.63,29901.0,59.0108,59.0595,59.0108,59.0401,29901.0
2023-12-20 14:10:00,60.63,60.66,60.6,60.66,37645.0,59.0401,59.0693,59.0108,59.0693,37645.0
2023-12-20 14:15:00,60.66,60.73,60.64,60.7,45886.0,59.0693,59.1374,59.0498,59.1082,45886.0
2023-12-20 14:20:00,60.69,60.71,60.65,60.66,28829.0,59.0985,59.118,59.0595,59.0693,28829.0
2023-12-20 14:25:00,60.67,60.72,60.64,60.71,106412.0,59.079,59.1277,59.0498,59.118,106412.0
2023-12-20 14:30:00,60.71,60.72,60.66,60.69,56989.0,59.118,59.1277,59.0693,59.0985,56989.0
2023-12-20 14:35:00,60.68,60.69,60.61,60.63,74365.0,59.0887,59.0985,59.0206,59.0401,74365.0
2023-12-20 14:40:00,60.63,60.69,60.61,60.62,150692.0,59.0401,59.0985,59.0206,59.0303,150692.0
2023-12-20 14:45:00,60.63,60.63,60.5,60.51,104255.0,59.0401,59.0401,58.9135,58.9232,104255.0
2023-12-20 14:50:00,60.52,60.53,60.23,60.33,207957.0,58.9329,58.9427,58.6505,58.7479,207957.0
2023-12-20 14:55:00,60.34,60.35,60.17,60.18,223047.0,58.7577,58.7674,58.5921,58.6019,223047.0
2023-12-20 15:00:00,60.17,60.3,60.14,60.15,213350.0,58.5921,58.7187,58.5629,58.5726,213350.0
2023-12-20 15:05:00,60.15,60.2,60.09,60.14,164511.0,58.5726,58.6213,58.5142,58.5629,164511.0
2023-12-20 15:10:00,60.14,60.31,60.14,60.28,154232.0,58.5629,58.7284,58.5629,58.6992,154232.0
2023-12-20 15:15:00,60.28,60.49,60.27,60.47,131078.0,58.6992,58.9037,58.6895,58.8843,131078.0
2023-12-20 15:20:00,60.47,60.48,60.32,60.33,86849.0,58.8843,58.894,58.7382,58.7479,86849.0
2023-12-20 15:25:00,60.32,60.34,60.21,60.23,222975.0,58.7382,58.7577,58.6311,58.6505,222975.0
2023-12-20 15:30:00,60.25,60.33,60.22,60.26,179379.0,58.67,58.7479,58.6408,58.6798,179379.0
2023-12-20 15:35:00,60.26,60.3,60.22,60.25,189595.0,58.6798,58.7187,58.6408,58.67,189595.0
2023-12-20 15:40:00,60.24,60.34,60.23,60.34,214093.0,58.6603,58.7577,58.6505,58.7577,214093.0
2023-12-20 15:45:00,60.34,60.34,60.23,60.26,181013.0,58.7577,58.7577,58.6505,58.6798,181013.0
2023-12-20 15:50:00,60.27,60.33,60.18,60.23,245290.0,58.6895,58.7479,58.6019,58.6505,245290.0
2023-12-20 15:55:00,60.23,60.23,60.08,60.18,724431.0,58.6505,58.6505,58.5045,58.6019,724431.0
2023-12-21 09:30:00,60.0,60.29,60.0,60.13,291059.0,58.4266,58.709,58.4266,58.5532,291059.0
2023-12-21 09:35:00,60.14,60.31,60.12,60.29,156579.0,58.5629,58.7284,58.5434,58.709,156579.0
2023-12-21 09:40:00,60.29,60.34,60.1,60.15,158807.0,58.709,58.7577,58.524,58.5726,158807.0
2023-12-21 09:45:00,60.16,60.38,60.1,60.23,195368.0,58.5824,58.7966,58.524,58.6505,195368.0
2023-12-21 09:50:00,60.24,60.32,60.2,60.27,109644.0,58.6603,58.7382,58.6213,58.6895,109644.0
2023-12-21 09:55:00,60.26,60.26,60.17,60.18,82387.0,58.6798,58.6798,58.5921,58.6019,82387.0
2023-12-21 10:00:00,60.18,60.3,60.15,60.27,91470.0,58.6019,58.7187,58.5726,58.6895,91470.0
2023-12-21 10:05:00,60.27,60.29,60.11,60.12,89075.0,58.6895,58.709,58.5337,58.5434,89075.0
2023-12-21 10:10:00,60.12,60.24,60.11,60.18,149256.0,58.5434,58.6603,58.5337,58.6019,149256.0
2023-12-21 10:15:00,60.18,60.2,60.1,60.13,98413.0,58.6019,58.6213,58.524,58.5532,98413.0
2023-12-21 10:20:00,60.12,60.23,60.1,60.22,69355.0,58.5434,58.6505,58.524,58.6408,69355.0
2023-12-21 10:25:00,60.21,60.22,60.03,60.09,162970.0,58.6311,58.6408,58.4558,58.5142,162970.0
2023-12-21 10:30:00,60.09,60.25,60.09,60.25,148496.0,58.5142,58.67,58.5142,58.67,148496.0
2023-12-21 10:35:00,60.25,60.28,60.13,60.16,96313.0,58.67,58.6992,58.5532,58.5824,96313.0
2023-12-21 10:40:00,60.16,60.33,60.12,60.33,115393.0,58.5824,58.7479,58.5434,58.7479,115393.0
2023-12-21 10:45:00,60.34,60.34,60.18,60.2,78022.0,58.7577,58.7577,58.6019,58.6213,78022.0
2023-12-21 10:50:00,60.19,60.27,60.15,60.24,87938.0,58.6116,58.6895,58.5726,58.6603,87938.0
2023-12-21 10:55:00,60.23,60.29,60.2,60.27,81988.0,58.6505,58.709,58.6213,58.6895,81988.0
2023-12-21 11:00:00,60.28,60.34,60.19,60.2,181023.0,58.6992,58.7577,58.6116,58.6213,181023.0
2023-12-21 11:05:00,60.2,60.25,60.15,60.25,55664.0,58.6213,58.67,58.5726,58.67,55664.0
2023-12-21 11:10:00,60.25,60.33,60.24,60.32,79395.0,58.67,58.7479,58.6603,58.7382,79395.0
2023-12-21 11:15:00,60.32,60.36,60.3,60.35,56098.0,58.7382,58.7771,58.7187,58.7674,56098.0
2023-12-21 11:20:00,60.34,60.43,60.32,60.42,53698.0,58.7577,58.8453,58.7382,58.8356,53698.0
2023-12-21 11:25:00,60.43,60.47,60.38,60.47,92112.0,58.8453,58.8843,58.7966,58.8843,92112.0
2023-12-21 11:30:00,60.47,60.54,60.41,60.42,82006.0,58.8843,58.9524,58.8258,58.8356,82006.0
2023-12-21 11:35:00,60.42,60.48,60.39,60.47,48955.0,58.8356,58.894,58.8064,58.8843,48955.0
2023-12-21 11:40:00,60.47,60.47,60.37,60.39,45468.0,58.8843,58.8843,58.7869,58.8064,45468.0
2023-12-21 11:45:00,60.39,60.41,60.36,60.39,35653.0,58.8064,58.8258,58.7771,58.8064,35653.0
2023-12-21 11:50:00,60.39,60.39,60.32,60.34,51032.0,58.8064,58.8064,58.7382,58.7577,51032.0
2023-12-21 11:55:00,60.34,60.36,60.22,60.22,56743.0,58.7577,58.7771,58.6408,58.6408,56743.0
2023-12-21 12:00:00,60.23,60.25,60.04,60.05,121580.0,58.6505,58.67,58.4655,58.4753,121580.0
2023-12-21 12:05:00,60.05,60.13,60.02,60.06,135431.0,58.4753,58.5532,58.4461,58.485,135431.0
2023-12-21 12:10:00,60.05,60.14,60.02,60.13,141816.0,58.4753,58.5629,58.4461,58.5532,141816.0
2023-12-21 12:15:00,60.15,60.18,60.12,60.16,101108.0,58.5726,58.6019,58.5434,58.5824,101108.0
2023-12-21 12:20:00,60.16,60.16,60.04,60.11,103297.0,58.5824,58.5824,58.4655,58.5337,103297.0
2023-12-21 12:25:00,60.11,60.12,60.07,60.08,43972.0,58.5337,58.5434,58.4947,58.5045,43972.0
2023-12-21 12:30:00,60.08,60.19,60.07,60.12,98795.0,58.5045,58.6116,58.4947,58.5434,98795.0
2023-12-21 12:35:00,60.12,60.15,60.07,60.15,71062.0,58.5434,58.5726,58.4947,58.5726,71062.0
2023-12-21 12:40:00,60.14,60.2,60.09,60.12,95835.0,58.5629,58.6213,58.5142,58.5434,95835.0
2023-12-21 12:45:00,60.12,60.15,60.03,60.07,138643.0,58.5434,58.5726,58.4558,58.4947,138643.0
2023-12-21 12:50:00,60.07,60.14,60.07,60.08,49046.0,58.4947,58.5629,58.4947,58.5045,49046.0
2023-12-21 12:55:00,60.09,60.13,60.07,60.11,35103.0,58.5142,58.5532,58.4947,58.5337,35103.0
2023-12-21 13:00:00,60.12,60.18,60.11,60.16,40260.0,58.5434,58.6019,58.5337,58.5824,40260.0
2023-12-21 13:05:00,60.16,60.18,60.12,60.18,56401.0,58.5824,58.6019,58.5434,58.6019,56401.0
2023-12-21 13:10:00,60.17,60.21,60.14,60.16,61548.0,58.5921,58.6311,58.5629,58.5824,61548.0
2023-12-21 13:15:00,60.17,60.17,60.1,60.13,29298.0,58.5921,58.5921,58.524,58.5532,29298.0
2023-12-21 13:20:00,60.13,60.23,60.1,60.21,85733.0,58.5532,58.6505,58.524,58.6311,85733.0
2023-12-21 13:25:00,60.2,60.28,60.17,60.27,79098.0,58.6213,58.6992,58.5921,58.6895,79098.0
2023-12-21 13:30:00,60.27,60.31,60.21,60.22,93582.0,58.6895,58.7284,58.6311,58.6408,93582.0
2023-12-21 13:35:00,60.22,60.24,60.16,60.18,59372.0,58.6408,58.6603,58.5824,58.6019,59372.0
2023-12-21 13:40:00,60.18,60.21,60.16,60.19,33932.0,58.6019,58.6311,58.5824,58.6116,33932.0
2023-12-21 13:45:00,60.19,60.25,60.18,60.25,28932.0,58.6116,58.67,58.6019,58.67,28932.0
2023-12-21 13:50:00,60.24,60.28,60.23,60.26,26868.0,58.6603,58.6992,58.6505,58.6798,26868.0
2023-12-21 13:55:00,60.26,60.32,60.25,60.28,42964.0,58.6798,58.7382,58.67,58.6992,42964.0
2023-12-21 14:00:00,60.27,60.35,60.26,60.33,29884.0,58.6895,58.7674,58.6798,58.7479,29884.0
2023-12-21 14:05:00,60.32,60.37,60.29,60.36,21725.0,58.7382,58.7869,58.709,58.7771,21725.0
2023-12-21 14:10:00,60.37,60.37,60.3,60.3,42290.0,58.7869,58.7869,58.7187,58.7187,42290.0
2023-12-21 14:15:00,60.31,60.37,60.3,60.34,88005.0,58.7284,58.7869,58.7187,58.7577,88005.0
2023-12-21 14:20:00,60.35,60.38,60.33,60.35,55785.0,58.7674,58.7966,58.7479,58.7674,55785.0
2023-12-21 14:25:00,60.34,60.46,60.33,60.46,181077.0,58.7577,58.8745,58.7479,58.8745,181077.0
2023-12-21 14:30:00,60.45,60.5,60.45,60.48,77483.0,58.8648,58.9135,58.8648,58.894,77483.0
2023-12-21 14:35:00,60.48,60.51,60.44,60.45,52271.0,58.894,58.9232,58.855,58.8648,52271.0
2023-12-21 14:40:00,60.45,60.45,60.38,60.38,49554.0,58.8648,58.8648,58.7966,58.7966,49554.0
2023-12-21 14:45:00,60.37,60.37,60.25,60.26,37233.0,58.7869,58.7869,58.67,58.6798,37233.0
2023-12-21 14:50:00,60.25,60.26,60.21,60.23,132200.0,58.67,58.6798,58.6311,58.6505,132200.0
2023-12-21 14:55:00,60.23,60.29,60.17,60.29,113016.0,58.6505,58.709,58.5921,58.709,113016.0
2023-12-21 15:00:00,60.28,60.31,60.24,60.25,64762.0,58.6992,58.7284,58.6603,58.67,64762.0
2023-12-21 15:05:00,60.26,60.26,60.15,60.19,58316.0,58.6798,58.6798,58.5726,58.6116,58316.0
2023-12-21 15:10:00,60.2,60.22,60.14,60.22,67371.0,58.6213,58.6408,58.5629,58.6408,67371.0
2023-12-21 15:15:00,60.21,60.23,60.12,60.17,69080.0,58.6311,58.6505,58.5434,58.5921,69080.0
2023-12-21 15:20:00,60.17,60.22,60.16,60.19,80430.0,58.5921,58.6408,58.5824,58.6116,80430.0
2023-12-21 15:25:00,60.19,60.31,60.17,60.3,121279.0,58.6116,58.7284,58.5921,58.7187,121279.0
2023-12-21 15:30:00,60.32,60.33,60.28,60.29,87508.0,58.7382,58.7479,58.6992,58.709,87508.0
2023-12-21 15:35:00,60.29,60.32,60.25,60.3,61758.0,58.709,58.7382,58.67,58.7187,61758.0
2023-12-21 15:40:00,60.31,60.34,60.28,60.29,98433.0,58.7284,58.7577,58.6992,58.709,98433.0
2023-12-21 15:45:00,60.28,60.38,60.27,60.37,194308.0,58.6992,58.7966,58.6895,58.7869,194308.0
2023-12-21 15:50:00,60.36,60.42,60.35,60.38,229522.0,58.7771,58.8356,58.7674,58.7966,229522.0
2023-12-21 15:55:00,60.39,60.47,60.38,60.43,380866.0,58.8064,58.8843,58.7966,58.8453,380866.0
2023-12-22 09:30:00,61.34,61.63,61.23,61.41,561354.0,59.7314,60.0138,59.6243,59.7996,561354.0
2023-12-22 09:35:00,61.43,61.66,61.33,61.62,260831.0,59.8191,60.043,59.7217,60.0041,260831.0
2023-12-22 09:40:00,61.62,61.72,61.53,61.69,221250.0,60.0041,60.1015,59.9165,60.0723,221250.0
2023-12-22 09:45:00,61.68,61.72,61.49,61.5,260374.0,60.0625,60.1015,59.8775,59.8872,260374.0
2023-12-22 09:50:00,61.5,61.75,61.48,61.59,297243.0,59.8872,60.1307,59.8678,59.9749,297243.0
2023-12-22 09:55:00,61.59,61.73,61.58,61.62,119654.0,59.9749,60.1112,59.9651,60.0041,119654.0
2023-12-22 10:00:00,61.61,61.86,61.6,61.79,216470.0,59.9944,60.2378,59.9846,60.1696,216470.0
2023-12-22 10:05:00,61.8,61.91,61.77,61.8,161354.0,60.1794,60.2865,60.1502,60.1794,161354.0
2023-12-22 10:10:00,61.8,61.81,61.64,61.69,123602.0,60.1794,60.1891,60.0236,60.0723,123602.0
2023-12-22 10:15:00,61.68,61.79,61.63,61.77,89799.0,60.0625,60.1696,60.0138,60.1502,89799.0
2023-12-22 10:20:00,61.77,61.82,61.72,61.77,101178.0,60.1502,60.1989,60.1015,60.1502,101178.0
2023-12-22 10:25:00,61.76,61.87,61.74,61.86,144611.0,60.1404,60.2475,60.1209,60.2378,144611.0
2023-12-22 10:30:00,61.86,61.94,61.84,61.88,134399.0,60.2378,60.3157,60.2183,60.2573,134399.0
2023-12-22 10:35:00,61.86,61.86,61.57,61.57,125976.0,60.2378,60.2378,59.9554,59.9554,125976.0
2023-12-22 10:40:00,61.58,61.61,61.52,61.56,115432.0,59.9651,59.9944,59.9067,59.9457,115432.0
2023-12-22 10:45:00,61.56,61.65,61.49,61.61,145361.0,59.9457,60.0333,59.8775,59.9944,145361.0
2023-12-22 10:50:00,61.61,61.64,61.48,61.48,158387.0,59.9944,60.0236,59.8678,59.8678,158387.0
2023-12-22 10:55:00,61.48,61.52,61.38,61.38,95859.0,59.8678,59.9067,59.7704,59.7704,95859.0
2023-12-22 11:00:00,61.37,61.38,61.17,61.21,163265.0,59.7607,59.7704,59.5659,59.6048,163265.0
2023-12-22 11:05:00,61.2,61.22,61.11,61.18,169117.0,59.5951,59.6146,59.5075,59.5756,169117.0
2023-12-22 11:10:00,61.17,61.22,61.14,61.2,110138.0,59.5659,59.6146,59.5367,59.5951,110138.0
2023-12-22 11:15:00,61.2,61.21,61.08,61.18,142867.0,59.5951,59.6048,59.4783,59.5756,142867.0
2023-12-22 11:20:00,61.18,61.23,61.1,61.12,100007.0,59.5756,59.6243,59.4977,59.5172,100007.0
2023-12-22 11:25:00,61.11,61.19,61.1,61.15,215170.0,59.5075,59.5854,59.4977,59.5464,215170.0
2023-12-22 11:30:00,61.16,61.19,61.06,61.11,119760.0,59.5562,59.5854,59.4588,59.5075,119760.0
2023-12-22 11:35:00,61.12,61.19,61.07,61.14,69861.0,59.5172,59.5854,59.4685,59.5367,69861.0
2023-12-22 11:40:00,61.13,61.13,60.97,60.98,105143.0,59.5269,59.5269,59.3711,59.3809,105143.0
2023-12-22 11:45:00,60.98,61.06,60.96,61.0,79442.0,59.3809,59.4588,59.3614,59.4004,79442.0
2023-12-22 11:50:00,61.01,61.05,60.99,61.01,77276.0,59.4101,59.449,59.3906,59.4101,77276.0
2023-12-22 11:55:00,61.02,61.1,61.01,61.03,75507.0,59.4198,59.4977,59.4101,59.4296,75507.0
2023-12-22 12:00:00,61.04,61.08,61.0,61.03,58704.0,59.4393,59.4783,59.4004,59.4296,58704.0
2023-12-22 12:05:00,61.02,61.08,61.01,61.05,78627.0,59.4198,59.4783,59.4101,59.449,78627.0
2023-12-22 12:10:00,61.04,61.11,61.01,61.02,75774.0,59.4393,59.5075,59.4101,59.4198,75774.0
2023-12-22 12:15:00,61.01,61.07,61.01,61.07,57833.0,59.4101,59.4685,59.4101,59.4685,57833.0
2023-12-22 12:20:00,61.07,61.11,61.06,61.1,41518.0,59.4685,59.5075,59.4588,59.4977,41518.0
2023-12-22 12:25:00,61.1,61.16,61.09,61.16,43854.0,59.4977,59.5562,59.488,59.5562,43854.0
2023-12-22 12:30:00,61.16,61.18,61.12,61.14,39947.0,59.5562,59.5756,59.5172,59.5367,39947.0
2023-12-22 12:35:00,61.14,61.29,61.12,61.28,341722.0,59.5367,59.6827,59.5172,59.673,341722.0
2023-12-22 12:40:00,61.28,61.38,61.27,61.3,174125.0,59.673,59.7704,59.6633,59.6925,174125.0
2023-12-22 12:45:00,61.3,61.35,61.29,61.31,108544.0,59.6925,59.7412,59.6827,59.7022,108544.0
2023-12-22 12:50:00,61.3,61.4,61.29,61.39,57197.0,59.6925,59.7899,59.6827,59.7801,57197.0
2023-12-22 12:55:00,61.39,61.4,61.33,61.36,49054.0,59.7801,59.7899,59.7217,59.7509,49054.0
2023-12-22 13:00:00,61.37,61.39,61.35,61.37,31524.0,59.7607,59.7801,59.7412,59.7607,31524.0
2023-12-22 13:05:00,61.37,61.39,61.32,61.33,94514.0,59.7607,59.7801,59.712,59.7217,94514.0
2023-12-22 13:10:00,61.33,61.35,61.32,61.33,44102.0,59.7217,59.7412,59.712,59.7217,44102.0
2023-12-22 13:15:00,61.33,61.33,61.24,61.26,58033.0,59.7217,59.7217,59.6341,59.6535,58033.0
2023-12-22 13:20:00,61.26,61.29,61.25,61.26,32985.0,59.6535,59.6827,59.6438,59.6535,32985.0
2023-12-22 13:25:00,61.26,61.26,61.2,61.21,72992.0,59.6535,59.6535,59.5951,59.6048,72992.0
2023-12-22 13:30:00,61.21,61.29,61.2,61.27,72936.0,59.6048,59.6827,59.5951,59.6633,72936.0
2023-12-22 13:35:00,61.28,61.3,61.23,61.25,43270.0,59.673,59.6925,59.6243,59.6438,43270.0
2023-12-22 13:40:00,61.25,61.27,61.2,61.24,31474.0,59.6438,59.6633,59.5951,59.6341,31474.0
2023-12-22 13:45:00,61.23,61.24,61.17,61.2,54709.0,59.6243,59.6341,59.5659,59.5951,54709.0
2023-12-22 13:50:00,61.2,61.23,61.18,61.2,36430.0,59.5951,59.6243,59.5756,59.5951,36430.0
2023-12-22 13:55:00,61.2,61.21,61.15,61.15,51895.0,59.5951,59.6048,59.5464,59.5464,51895.0
2023-12-22 14:00:00,61.14,61.2,61.12,61.16,47859.0,59.5367,59.5951,59.5172,59.5562,47859.0
2023-12-22 14:05:00,61.15,61.18,61.1,61.1,50253.0,59.5464,59.5756,59.4977,59.4977,50253.0
2023-12-22 14:10:00,61.1,61.12,61.04,61.09,92256.0,59.4977,59.5172,59.4393,59.488,92256.0
2023-12-22 14:15:00,61.08,61.08,60.96,61.0,71942.0,59.4783,59.4783,59.3614,59.4004,71942.0
2023-12-22 14:20:00,61.01,61.06,60.94,60.97,101428.0,59.4101,59.4588,59.3419,59.3711,101428.0
2023-12-22 14:25:00,60.97,60.98,60.89,60.9,57943.0,59.3711,59.3809,59.2932,59.303,57943.0
2023-12-22 14:30:00,60.89,60.91,60.83,60.88,46727.0,59.2932,59.3127,59.2348,59.2835,46727.0
2023-12-22 14:35:00,60.88,60.98,60.87,60.95,40537.0,59.2835,59.3809,59.2738,59.3517,40537.0
2023-12-22 14:40:00,60.95,61.07,60.95,61.05,39899.0,59.3517,59.4685,59.3517,59.449,39899.0
2023-12-22 14:45:00,61.05,61.11,61.04,61.08,64169.0,59.449,59.5075,59.4393,59.4783,64169.0
2023-12-22 14:50:00,61.07,61.1,60.98,61.01,58606.0,59.4685,59.4977,59.3809,59.4101,58606.0
2023-12-22 14:55:00,61.0,61.04,60.99,61.03,55543.0,59.4004,59.4393,59.3906,59.4296,55543.0
2023-12-22 15:00:00,61.03,61.05,60.98,61.01,70190.0,59.4296,59.449,59.3809,59.4101,70190.0
2023-12-22 15:05:00,61.01,61.01,60.88,60.89,63392.0,59.4101,59.4101,59.2835,59.2932,63392.0
2023-12-22 15:10:00,60.89,60.96,60.87,60.96,55303.0,59.2932,59.3614,59.2738,59.3614,55303.0
2023-12-22 15:15:00,60.95,60.97,60.91,60.95,53817.0,59.3517,59.3711,59.3127,59.3517,53817.0
2023-12-22 15:20:00,60.94,60.95,60.89,60.91,70252.0,59.3419,59.3517,59.2932,59.3127,70252.0
2023-12-22 15:25:00,60.91,60.93,60.89,60.92,74682.0,59.3127,59.3322,59.2932,59.3225,74682.0
2023-12-22 15:30:00,60.92,60.92,60.84,60.85,92112.0,59.3225,59.3225,59.2446,59.2543,92112.0
2023-12-22 15:35:00,60.85,60.86,60.74,60.75,128168.0,59.2543,59.264,59.1472,59.1569,128168.0
2023-12-22 15:40:00,60.74,60.81,60.72,60.8,143063.0,59.1472,59.2153,59.1277,59.2056,143063.0
2023-12-22 15:45:00,60.8,60.81,60.71,60.72,126927.0,59.2056,59.2153,59.118,59.1277,126927.0
2023-12-22 15:50:00,60.72,60.86,60.7,60.85,194290.0,59.1277,59.264,59.1082,59.2543,194290.0
2023-12-22 15:55:00,60.85,60.89,60.79,60.8,408316.0,59.2543,59.2932,59.1959,59.2056,408316.0
2023-12-26 09:30:00,61.3,61.63,61.3,61.61,460134.0,59.6925,60.0138,59.6925,59.9944,460134.0
2023-12-26 09:35:00,61.61,61.8,61.56,61.63,367901.0,59.9944,60.1794,59.9457,60.0138,367901.0
2023-12-26 09:40:00,61.64,61.64,61.36,61.52,137261.0,60.0236,60.0236,59.7509,59.9067,137261.0
2023-12-26 09:45:00,61.52,61.55,61.37,61.39,99828.0,59.9067,59.9359,59.7607,59.7801,99828.0
2023-12-26 09:50:00,61.4,61.4,61.29,61.39,80846.0,59.7899,59.7899,59.6827,59.7801,80846.0
2023-12-26 09:55:00,61.38,61.46,61.33,61.34,69467.0,59.7704,59.8483,59.7217,59.7314,69467.0
2023-12-26 10:00:00,61.34,61.44,61.25,61.29,58303.0,59.7314,59.8288,59.6438,59.6827,58303.0
2023-12-26 10:05:00,61.28,61.44,61.28,61.4,78393.0,59.673,59.8288,59.673,59.7899,78393.0
2023-12-26 10:10:00,61.41,61.43,61.27,61.28,60922.0,59.7996,59.8191,59.6633,59.673,60922.0
2023-12-26 10:15:00,61.28,61.34,61.26,61.27,77927.0,59.673,59.7314,59.6535,59.6633,77927.0
2023-12-26 10:20:00,61.26,61.36,61.25,61.35,39126.0,59.6535,59.7509,59.6438,59.7412,39126.0
2023-12-26 10:25:00,61.35,61.42,61.33,61.33,54409.0,59.7412,59.8093,59.7217,59.7217,54409.0
2023-12-26 10:30:00,61.34,61.41,61.31,61.38,53365.0,59.7314,59.7996,59.7022,59.7704,53365.0
2023-12-26 10:35:00,61.37,61.42,61.37,61.39,104115.0,59.7607,59.8093,59.7607,59.7801,104115.0
2023-12-26 10:40:00,61.39,61.39,61.33,61.34,30461.0,59.7801,59.7801,59.7217,59.7314,30461.0
2023-12-26 10:45:00,61.34,61.41,61.32,61.39,54201.0,59.7314,59.7996,59.712,59.7801,54201.0
2023-12-26 10:50:00,61.4,61.44,61.36,61.44,80979.0,59.7899,59.8288,59.7509,59.8288,80979.0
2023-12-26 10:55:00,61.44,61.5,61.44,61.46,57971.0,59.8288,59.8872,59.8288,59.8483,57971.0
2023-12-26 11:00:00,61.46,61.51,61.45,61.5,39048.0,59.8483,59.897,59.8386,59.8872,39048.0
2023-12-26 11:05:00,61.5,61.53,61.46,61.47,64661.0,59.8872,59.9165,59.8483,59.858,64661.0
2023-12-26 11:10:00,61.46,61.52,61.45,61.48,64787.0,59.8483,59.9067,59.8386,59.8678,64787.0
2023-12-26 11:15:00,61.48,61.51,61.44,61.44,84912.0,59.8678,59.897,59.8288,59.8288,84912.0
2023-12-26 11:20:00,61.43,61.44,61.36,61.42,75304.0,59.8191,59.8288,59.7509,59.8093,75304.0
2023-12-26 11:25:00,61.41,61.42,61.32,61.34,82748.0,59.7996,59.8093,59.712,59.7314,82748.0
2023-12-26 11:30:00,61.35,61.42,61.34,61.4,45113.0,59.7412,59.8093,59.7314,59.7899,45113.0
2023-12-26 11:35:00,61.39,61.49,61.37,61.48,75101.0,59.7801,59.8775,59.7607,59.8678,75101.0
2023-12-26 11:40:00,61.48,61.53,61.48,61.51,38969.0,59.8678,59.9165,59.8678,59.897,38969.0
2023-12-26 11:45:00,61.52,61.53,61.47,61.52,53679.0,59.9067,59.9165,59.858,59.9067,53679.0
2023-12-26 11:50:00,61.52,61.53,61.46,61.49,36070.0,59.9067,59.9165,59.8483,59.8775,36070.0
2023-12-26 11:55:00,61.49,61.56,61.49,61.55,25460.0,59.8775,59.9457,59.8775,59.9359,25460.0
2023-12-26 12:00:00,61.55,61.58,61.54,61.56,38003.0,59.9359,59.9651,59.9262,59.9457,38003.0
2023-12-26 12:05:00,61.56,61.67,61.55,61.64,72133.0,59.9457,60.0528,59.9359,60.0236,72133.0
2023-12-26 12:10:00,61.64,61.66,61.62,61.65,40383.0,60.0236,60.043,60.0041,60.0333,40383.0
2023-12-26 12:15:00,61.66,61.71,61.65,61.67,57833.0,60.043,60.0917,60.0333,60.0528,57833.0
2023-12-26 12:20:00,61.67,61.67,61.6,61.61,47854.0,60.0528,60.0528,59.9846,59.9944,47854.0
2023-12-26 12:25:00,61.61,61.66,61.6,61.64,34247.0,59.9944,60.043,59.9846,60.0236,34247.0
2023-12-26 12:30:00,61.64,61.65,61.59,61.6,19894.0,60.0236,60.0333,59.9749,59.9846,19894.0
2023-12-26 12:35:00,61.6,61.61,61.57,61.59,29611.0,59.9846,59.9944,59.9554,59.9749,29611.0
2023-12-26 12:40:00,61.6,61.64,61.55,61.61,103090.0,59.9846,60.0236,59.9359,59.9944,103090.0
2023-12-26 12:45:00,61.61,61.68,61.59,61.68,65961.0,59.9944,60.0625,59.9749,60.0625,65961.0
2023-12-26 12:50:00,61.68,61.69,61.64,61.68,39114.0,60.0625,60.0723,60.0236,60.0625,39114.0
2023-12-26 12:55:00,61.67,61.67,61.62,61.64,39387.0,60.0528,60.0528,60.0041,60.0236,39387.0
2023-12-26 13:00:00,61.64,61.69,61.62,61.68,31015.0,60.0236,60.0723,60.0041,60.0625,31015.0
2023-12-26 13:05:00,61.69,61.7,61.64,61.66,24183.0,60.0723,60.082,60.0236,60.043,24183.0
2023-12-26 13:10:00,61.64,61.66,61.63,61.64,30117.0,60.0236,60.043,60.0138,60.0236,30117.0
2023-12-26 13:15:00,61.64,61.66,61.62,61.66,87741.0,60.0236,60.043,60.0041,60.043,87741.0
2023-12-26 13:20:00,61.65,61.67,61.61,61.66,47847.0,60.0333,60.0528,59.9944,60.043,47847.0
2023-12-26 13:25:00,61.67,61.67,61.62,61.63,50169.0,60.0528,60.0528,60.0041,60.0138,50169.0
2023-12-26 13:30:00,61.64,61.69,61.63,61.66,40444.0,60.0236,60.0723,60.0138,60.043,40444.0
2023-12-26 13:35:00,61.65,61.66,61.62,61.66,31628.0,60.0333,60.043,60.0041,60.043,31628.0
2023-12-26 13:40:00,61.66,61.68,61.63,61.67,30518.0,60.043,60.0625,60.0138,60.0528,30518.0
2023-12-26 13:45:00,61.67,61.69,61.65,61.69,50699.0,60.0528,60.0723,60.0333,60.0723,50699.0
2023-12-26 13:50:00,61.69,61.7,61.65,61.69,42877.0,60.0723,60.082,60.0333,60.0723,42877.0
2023-12-26 13:55:00,61.69,61.71,61.66,61.67,42808.0,60.0723,60.0917,60.043,60.0528,42808.0
2023-12-26 14:00:00,61.67,61.71,61.63,61.69,47481.0,60.0528,60.0917,60.0138,60.0723,47481.0
2023-12-26 14:05:00,61.69,61.69,61.64,61.65,25733.0,60.0723,60.0723,60.0236,60.0333,25733.0
2023-12-26 14:10:00,61.65,61.66,61.61,61.63,34427.0,60.0333,60.043,59.9944,60.0138,34427.0
2023-12-26 14:15:00,61.64,61.68,61.62,61.67,45887.0,60.0236,60.0625,60.0041,60.0528,45887.0
2023-12-26 14:20:00,61.67,61.68,61.57,61.59,70912.0,60.0528,60.0625,59.9554,59.9749,70912.0
2023-12-26 14:25:00,61.58,61.58,61.54,61.56,24306.0,59.9651,59.9651,59.9262,59.9457,24306.0
2023-12-26 14:30:00,61.56,61.61,61.55,61.55,23542.0,59.9457,59.9944,59.9359,59.9359,23542.0
2023-12-26 14:35:00,61.55,61.6,61.54,61.55,51613.0,59.9359,59.9846,59.9262,59.9359,51613.0
2023-12-26 14:40:00,61.54,61.55,61.48,61.5,41571.0,59.9262,59.9359,59.8678,59.8872,41571.0
2023-12-26 14:45:00,61.5,61.56,61.49,61.56,51335.0,59.8872,59.9457,59.8775,59.9457,51335.0
2023-12-26 14:50:00,61.55,61.56,61.54,61.54,29670.0,59.9359,59.9457,59.9262,59.9262,29670.0
2023-12-26 14:55:00,61.54,61.56,61.53,61.55,26803.0,59.9262,59.9457,59.9165,59.9359,26803.0
2023-12-26 15:00:00,61.55,61.55,61.49,61.51,46445.0,59.9359,59.9359,59.8775,59.897,46445.0
2023-12-26 15:05:00,61.52,61.55,61.49,61.54,29176.0,59.9067,59.9359,59.8775,59.9262,29176.0
2023-12-26 15:10:00,61.55,61.62,61.54,61.55,55573.0,59.9359,60.0041,59.9262,59.9359,55573.0
2023-12-26 15:15:00,61.55,61.59,61.49,61.57,68189.0,59.9359,59.9749,59.8775,59.9554,68189.0
2023-12-26 15:20:00,61.58,61.6,61.56,61.58,29269.0,59.9651,59.9846,59.9457,59.9651,29269.0
2023-12-26 15:25:00,61.58,61.64,61.57,61.61,51093.0,59.9651,60.0236,59.9554,59.9944,51093.0
2023-12-26 15:30:00,61.62,61.63,61.57,61.58,88673.0,60.0041,60.0138,59.9554,59.9651,88673.0
2023-12-26 15:35:00,61.58,61.61,61.56,61.58,64946.0,59.9651,59.9944,59.9457,59.9651,64946.0
2023-12-26 15:40:00,61.58,61.58,61.54,61.57,80185.0,59.9651,59.9651,59.9262,59.9554,80185.0
2023-12-26 15:45:00,61.57,61.59,61.53,61.53,100850.0,59.9554,59.9749,59.9165,59.9165,100850.0
2023-12-26 15:50:00,61.52,61.53,61.47,61.48,206319.0,59.9067,59.9165,59.858,59.8678,206319.0
2023-12-26 15:55:00,61.48,61.5,61.45,61.45,406448.0,59.8678,59.8872,59.8386,59.8386,406448.0
2023-12-27 09:30:00,61.51,61.51,61.17,61.38,388798.0,59.897,59.897,59.5659,59.7704,388798.0
2023-12-27 09:35:00,61.39,61.59,61.35,61.52,103816.0,59.7801,59.9749,59.7412,59.9067,103816.0
2023-12-27 09:40:00,61.52,61.62,61.45,61.56,110428.0,59.9067,60.0041,59.8386,59.9457,110428.0
2023-12-27 09:45:00,61.55,61.68,61.53,61.57,82867.0,59.9359,60.0625,59.9165,59.9554,82867.0
2023-12-27 09:50:00,61.6,61.62,61.55,61.62,53040.0,59.9846,60.0041,59.9359,60.0041,53040.0
2023-12-27 09:55:00,61.62,61.62,61.5,61.57,56787.0,60.0041,60.0041,59.8872,59.9554,56787.0
2023-12-27 10:00:00,61.58,61.65,61.54,61.59,57448.0,59.9651,60.0333,59.9262,59.9749,57448.0
2023-12-27 10:05:00,61.6,61.6,61.54,61.58,53716.0,59.9846,59.9846,59.9262,59.9651,53716.0
2023-12-27 10:10:00,61.58,61.58,61.45,61.47,56818.0,59.9651,59.9651,59.8386,59.858,56818.0
2023-12-27 10:15:00,61.48,61.48,61.35,61.35,59323.0,59.8678,59.8678,59.7412,59.7412,59323.0
2023-12-27 10:20:00,61.36,61.46,61.3,61.43,82384.0,59.7509,59.8483,59.6925,59.8191,82384.0
2023-12-27 10:25:00,61.43,61.48,61.41,61.42,33334.0,59.8191,59.8678,59.7996,59.8093,33334.0
2023-12-27 10:30:00,61.42,61.45,61.37,61.4,36113.0,59.8093,59.8386,59.7607,59.7899,36113.0
2023-12-27 10:35:00,61.4,61.43,61.37,61.42,50492.0,59.7899,59.8191,59.7607,59.8093,50492.0
2023-12-27 10:40:00,61.43,61.45,61.4,61.43,61833.0,59.8191,59.8386,59.7899,59.8191,61833.0
2023-12-27 10:45:00,61.42,61.48,61.38,61.4,29789.0,59.8093,59.8678,59.7704,59.7899,29789.0
2023-12-27 10:50:00,61.41,61.46,61.36,61.46,36386.0,59.7996,59.8483,59.7509,59.8483,36386.0
2023-12-27 10:55:00,61.45,61.5,61.44,61.47,31913.0,59.8386,59.8872,59.8288,59.858,31913.0
2023-12-27 11:00:00,61.46,61.46,61.38,61.38,23923.0,59.8483,59.8483,59.7704,59.7704,23923.0
2023-12-27 11:05:00,61.39,61.45,61.35,61.36,24747.0,59.7801,59.8386,59.7412,59.7509,24747.0
2023-12-27 11:10:00,61.35,61.38,61.31,61.35,35257.0,59.7412,59.7704,59.7022,59.7412,35257.0
2023-12-27 11:15:00,61.35,61.35,61.28,61.28,23993.0,59.7412,59.7412,59.673,59.673,23993.0
2023-12-27 11:20:00,61.29,61.35,61.27,61.33,46242.0,59.6827,59.7412,59.6633,59.7217,46242.0
2023-12-27 11:25:00,61.32,61.34,61.23,61.25,33525.0,59.712,59.7314,59.6243,59.6438,33525.0
2023-12-27 11:30:00,61.24,61.3,61.22,61.26,35825.0,59.6341,59.6925,59.6146,59.6535,35825.0
2023-12-27 11:35:00,61.26,61.26,61.19,61.21,36739.0,59.6535,59.6535,59.5854,59.6048,36739.0
2023-12-27 11:40:00,61.22,61.26,61.19,61.25,27095.0,59.6146,59.6535,59.5854,59.6438,27095.0
2023-12-27 11:45:00,61.24,61.25,61.18,61.21,41363.0,59.6341,59.6438,59.5756,59.6048,41363.0
2023-12-27 11:50:00,61.21,61.28,61.2,61.26,29880.0,59.6048,59.673,59.5951,59.6535,29880.0
2023-12-27 11:55:00,61.25,61.26,61.17,61.18,33019.0,59.6438,59.6535,59.5659,59.5756,33019.0
2023-12-27 12:00:00,61.17,61.21,61.16,61.18,36411.0,59.5659,59.6048,59.5562,59.5756,36411.0
2023-12-27 12:05:00,61.17,61.27,61.16,61.27,105515.0,59.5659,59.6633,59.5562,59.6633,105515.0
2023-12-27 12:10:00,61.27,61.28,61.24,61.25,25672.0,59.6633,59.673,59.6341,59.6438,25672.0
2023-12-27 12:15:00,61.24,61.25,61.18,61.2,46807.0,59.6341,59.6438,59.5756,59.5951,46807.0
2023-12-27 12:20:00,61.2,61.22,61.16,61.18,49180.0,59.5951,59.6146,59.5562,59.5756,49180.0
2023-12-27 12:25:00,61.19,61.21,61.17,61.17,13238.0,59.5854,59.6048,59.5659,59.5659,13238.0
2023-12-27 12:30:00,61.17,61.21,61.16,61.19,15374.0,59.5659,59.6048,59.5562,59.5854,15374.0
2023-12-27 12:35:00,61.19,61.19,61.16,61.19,29097.0,59.5854,59.5854,59.5562,59.5854,29097.0
2023-12-27 12:40:00,61.19,61.2,61.13,61.17,61419.0,59.5854,59.5951,59.5269,59.5659,61419.0
2023-12-27 12:45:00,61.16,61.21,61.16,61.17,29652.0,59.5562,59.6048,59.5562,59.5659,29652.0
2023-12-27 12:50:00,61.17,61.2,61.17,61.19,15242.0,59.5659,59.5951,59.5659,59.5854,15242.0
2023-12-27 12:55:00,61.19,61.21,61.17,61.19,26924.0,59.5854,59.6048,59.5659,59.5854,26924.0
2023-12-27 13:00:00,61.2,61.27,61.19,61.26,17837.0,59.5951,59.6633,59.5854,59.6535,17837.0
2023-12-27 13:05:00,61.26,61.31,61.24,61.29,45859.0,59.6535,59.7022,59.6341,59.6827,45859.0
2023-12-27 13:10:00,61.29,61.3,61.25,61.27,51660.0,59.6827,59.6925,59.6438,59.6633,51660.0
2023-12-27 13:15:00,61.28,61.32,61.26,61.3,25251.0,59.673,59.712,59.6535,59.6925,25251.0
2023-12-27 13:20:00,61.3,61.31,61.28,61.28,20108.0,59.6925,59.7022,59.673,59.673,20108.0
2023-12-27 13:25:00,61.28,61.3,61.26,61.28,19950.0,59.673,59.6925,59.6535,59.673,19950.0
2023-12-27 13:30:00,61.29,61.32,61.27,61.28,22382.0,59.6827,59.712,59.6633,59.673,22382.0
2023-12-27 13:35:00,61.28,61.31,61.27,61.29,19275.0,59.673,59.7022,59.6633,59.6827,19275.0
2023-12-27 13:40:00,61.3,61.32,61.28,61.31,15406.0,59.6925,59.712,59.673,59.7022,15406.0
2023-12-27 13:45:00,61.31,61.32,61.25,61.27,40070.0,59.7022,59.712,59.6438,59.6633,40070.0
2023-12-27 13:50:00,61.26,61.27,61.22,61.23,36353.0,59.6535,59.6633,59.6146,59.6243,36353.0
2023-12-27 13:55:00,61.23,61.23,61.14,61.15,51150.0,59.6243,59.6243,59.5367,59.5464,51150.0
2023-12-27 14:00:00,61.15,61.15,61.02,61.07,102502.0,59.5464,59.5464,59.4198,59.4685,102502.0
2023-12-27 14:05:00,61.06,61.07,60.99,61.07,68345.0,59.4588,59.4685,59.3906,59.4685,68345.0
2023-12-27 14:10:00,61.07,61.08,60.95,60.97,51260.0,59.4685,59.4783,59.3517,59.3711,51260.0
2023-12-27 14:15:00,60.96,60.97,60.93,60.97,29837.0,59.3614,59.3711,59.3322,59.3711,29837.0
2023-12-27 14:20:00,60.97,61.01,60.94,61.0,43989.0,59.3711,59.4101,59.3419,59.4004,43989.0
2023-12-27 14:25:00,61.01,61.05,60.98,61.02,54606.0,59.4101,59.449,59.3809,59.4198,54606.0
2023-12-27 14:30:00,61.02,61.03,60.99,61.03,34461.0,59.4198,59.4296,59.3906,59.4296,34461.0
2023-12-27 14:35:00,61.03,61.05,61.01,61.04,25327.0,59.4296,59.449,59.4101,59.4393,25327.0
2023-12-27 14:40:00,61.04,61.04,60.98,61.01,42922.0,59.4393,59.4393,59.3809,59.4101,42922.0
2023-12-27 14:45:00,61.01,61.06,61.0,61.05,24670.0,59.4101,59.4588,59.4004,59.449,24670.0
2023-12-27 14:50:00,61.05,61.08,61.02,61.02,23187.0,59.449,59.4783,59.4198,59.4198,23187.0
2023-12-27 14:55:00,61.03,61.08,61.02,61.08,19875.0,59.4296,59.4783,59.4198,59.4783,19875.0
2023-12-27 15:00:00,61.08,61.12,61.07,61.11,33589.0,59.4783,59.5172,59.4685,59.5075,33589.0
2023-12-27 15:05:00,61.11,61.11,61.06,61.1,25231.0,59.5075,59.5075,59.4588,59.4977,25231.0
2023-12-27 15:10:00,61.1,61.12,61.06,61.06,61877.0,59.4977,59.5172,59.4588,59.4588,61877.0
2023-12-27 15:15:00,61.07,61.13,61.06,61.11,36683.0,59.4685,59.5269,59.4588,59.5075,36683.0
2023-12-27 15:20:00,61.1,61.14,61.08,61.1,50240.0,59.4977,59.5367,59.4783,59.4977,50240.0
2023-12-27 15:25:00,61.1,61.1,61.05,61.1,38691.0,59.4977,59.4977,59.449,59.4977,38691.0
2023-12-27 15:30:00,61.1,61.1,61.06,61.1,45214.0,59.4977,59.4977,59.4588,59.4977,45214.0
2023-12-27 15:35:00,61.1,61.12,61.07,61.08,42251.0,59.4977,59.5172,59.4685,59.4783,42251.0
2023-12-27 15:40:00,61.07,61.08,61.0,61.01,57957.0,59.4685,59.4783,59.4004,59.4101,57957.0
2023-12-27 15:45:00,61.0,61.04,60.99,61.01,55021.0,59.4004,59.4393,59.3906,59.4101,55021.0
2023-12-27 15:50:00,61.01,61.04,60.99,61.02,143645.0,59.4101,59.4393,59.3906,59.4198,143645.0
2023-12-27 15:55:00,61.03,61.07,61.02,61.05,245237.0,59.4296,59.4685,59.4198,59.449,245237.0
2023-12-28 09:30:00,60.81,60.98,60.66,60.69,221080.0,59.2153,59.3809,59.0693,59.0985,221080.0
2023-12-28 09:35:00,60.7,60.88,60.67,60.81,138302.0,59.1082,59.2835,59.079,59.2153,138302.0
2023-12-28 09:40:00,60.82,60.88,60.61,60.61,72089.0,59.2251,59.2835,59.0206,59.0206,72089.0
2023-12-28 09:45:00,60.61,60.76,60.6,60.72,78338.0,59.0206,59.1666,59.0108,59.1277,78338.0
2023-12-28 09:50:00,60.72,60.87,60.7,60.82,61386.0,59.1277,59.2738,59.1082,59.2251,61386.0
2023-12-28 09:55:00,60.83,60.9,60.78,60.8,54552.0,59.2348,59.303,59.1861,59.2056,54552.0
2023-12-28 10:00:00,60.8,60.9,60.79,60.8,189444.0,59.2056,59.303,59.1959,59.2056,189444.0
2023-12-28 10:05:00,60.8,60.83,60.76,60.77,55238.0,59.2056,59.2348,59.1666,59.1764,55238.0
2023-12-28 10:10:00,60.78,60.84,60.76,60.78,42691.0,59.1861,59.2446,59.1666,59.1861,42691.0
2023-12-28 10:15:00,60.78,60.83,60.73,60.78,38734.0,59.1861,59.2348,59.1374,59.1861,38734.0
2023-12-28 10:20:00,60.77,60.83,60.7,60.72,39798.0,59.1764,59.2348,59.1082,59.1277,39798.0
2023-12-28 10:25:00,60.71,60.76,60.62,60.63,90384.0,59.118,59.1666,59.0303,59.0401,90384.0
2023-12-28 10:30:00,60.63,60.7,60.61,60.62,63545.0,59.0401,59.1082,59.0206,59.0303,63545.0
2023-12-28 10:35:00,60.61,60.66,60.6,60.64,53330.0,59.0206,59.0693,59.0108,59.0498,53330.0
2023-12-28 10:40:00,60.62,60.67,60.6,60.65,50687.0,59.0303,59.079,59.0108,59.0595,50687.0
2023-12-28 10:45:00,60.66,60.7,60.63,60.65,82540.0,59.0693,59.1082,59.0401,59.0595,82540.0
2023-12-28 10:50:00,60.64,60.64,60.55,60.58,84642.0,59.0498,59.0498,58.9622,58.9914,84642.0
2023-12-28 10:55:00,60.58,60.59,60.55,60.58,38881.0,58.9914,59.0011,58.9622,58.9914,38881.0
2023-12-28 11:00:00,60.58,60.69,60.52,60.53,79465.0,58.9914,59.0985,58.9329,58.9427,79465.0
2023-12-28 11:05:00,60.53,60.59,60.52,60.58,39649.0,58.9427,59.0011,58.9329,58.9914,39649.0
2023-12-28 11:10:00,60.57,60.67,60.56,60.63,74234.0,58.9816,59.079,58.9719,59.0401,74234.0
2023-12-28 11:15:00,60.63,60.64,60.51,60.52,85981.0,59.0401,59.0498,58.9232,58.9329,85981.0
2023-12-28 11:20:00,60.52,60.58,60.52,60.56,34846.0,58.9329,58.9914,58.9329,58.9719,34846.0
2023-12-28 11:25:00,60.56,60.6,60.52,60.6,45497.0,58.9719,59.0108,58.9329,59.0108,45497.0
2023-12-28 11:30:00,60.59,60.6,60.52,60.53,36380.0,59.0011,59.0108,58.9329,58.9427,36380.0
2023-12-28 11:35:00,60.52,60.52,60.45,60.47,73557.0,58.9329,58.9329,58.8648,58.8843,73557.0
2023-12-28 11:40:00,60.47,60.5,60.41,60.5,60665.0,58.8843,58.9135,58.8258,58.9135,60665.0
2023-12-28 11:45:00,60.5,60.56,60.49,60.53,43566.0,58.9135,58.9719,58.9037,58.9427,43566.0
2023-12-28 11:50:00,60.52,60.55,60.5,60.53,36816.0,58.9329,58.9622,58.9135,58.9427,36816.0
2023-12-28 11:55:00,60.53,60.53,60.48,60.49,21783.0,58.9427,58.9427,58.894,58.9037,21783.0
2023-12-28 12:00:00,60.48,60.54,60.47,60.53,31376.0,58.894,58.9524,58.8843,58.9427,31376.0
2023-12-28 12:05:00,60.52,60.56,60.51,60.54,23245.0,58.9329,58.9719,58.9232,58.9524,23245.0
2023-12-28 12:10:00,60.54,60.6,60.54,60.58,34749.0,58.9524,59.0108,58.9524,58.9914,34749.0
2023-12-28 12:15:00,60.58,60.6,60.56,60.58,32960.0,58.9914,59.0108,58.9719,58.9914,32960.0
2023-12-28 12:20:00,60.58,60.58,60.53,60.55,25946.0,58.9914,58.9914,58.9427,58.9622,25946.0
2023-12-28 12:25:00,60.55,60.56,60.52,60.52,17945.0,58.9622,58.9719,58.9329,58.9329,17945.0
2023-12-28 12:30:00,60.53,60.56,60.5,60.55,18156.0,58.9427,58.9719,58.9135,58.9622,18156.0
2023-12-28 12:35:00,60.55,60.56,60.52,60.55,17537.0,58.9622,58.9719,58.9329,58.9622,17537.0
2023-12-28 12:40:00,60.55,60.57,60.51,60.52,23928.0,58.9622,58.9816,58.9232,58.9329,23928.0
2023-12-28 12:45:00,60.52,60.56,60.5,60.51,32430.0,58.9329,58.9719,58.9135,58.9232,32430.0
2023-12-28 12:50:00,60.5,60.51,60.46,60.49,37231.0,58.9135,58.9232,58.8745,58.9037,37231.0
2023-12-28 12:55:00,60.5,60.5,60.42,60.45,31447.0,58.9135,58.9135,58.8356,58.8648,31447.0
2023-12-28 13:00:00,60.45,60.51,60.31,60.35,74245.0,58.8648,58.9232,58.7284,58.7674,74245.0
2023-12-28 13:05:00,60.34,60.42,60.34,60.42,58566.0,58.7577,58.8356,58.7577,58.8356,58566.0
2023-12-28 13:10:00,60.41,60.43,60.37,60.38,32848.0,58.8258,58.8453,58.7869,58.7966,32848.0
2023-12-28 13:15:00,60.38,60.44,60.38,60.44,24595.0,58.7966,58.855,58.7966,58.855,24595.0
2023-12-28 13:20:00,60.44,60.49,60.43,60.48,30380.0,58.855,58.9037,58.8453,58.894,30380.0
2023-12-28 13:25:00,60.49,60.5,60.42,60.42,23291.0,58.9037,58.9135,58.8356,58.8356,23291.0
2023-12-28 13:30:00,60.42,60.43,60.37,60.38,92594.0,58.8356,58.8453,58.7869,58.7966,92594.0
2023-12-28 13:35:00,60.37,60.45,60.36,60.41,46585.0,58.7869,58.8648,58.7771,58.8258,46585.0
2023-12-28 13:40:00,60.41,60.41,60.33,60.34,43945.0,58.8258,58.8258,58.7479,58.7577,43945.0
2023-12-28 13:45:00,60.34,60.35,60.3,60.3,94497.0,58.7577,58.7674,58.7187,58.7187,94497.0
2023-12-28 13:50:00,60.32,60.35,60.28,60.31,39926.0,58.7382,58.7674,58.6992,58.7284,39926.0
2023-12-28 13:55:00,60.3,60.32,60.27,60.3,104079.0,58.7187,58.7382,58.6895,58.7187,104079.0
2023-12-28 14:00:00,60.3,60.34,60.28,60.3,40867.0,58.7187,58.7577,58.6992,58.7187,40867.0
2023-12-28 14:05:00,60.3,60.31,60.25,60.29,55450.0,58.7187,58.7284,58.67,58.709,55450.0
2023-12-28 14:10:00,60.29,60.33,60.25,60.26,78081.0,58.709,58.7479,58.67,58.6798,78081.0
2023-12-28 14:15:00,60.26,60.29,60.22,60.23,73984.0,58.6798,58.709,58.6408,58.6505,73984.0
2023-12-28 14:20:00,60.23,60.27,60.21,60.25,84169.0,58.6505,58.6895,58.6311,58.67,84169.0
2023-12-28 14:25:00,60.25,60.29,60.24,60.25,70158.0,58.67,58.709,58.6603,58.67,70158.0
2023-12-28 14:30:00,60.26,60.29,60.21,60.25,97437.0,58.6798,58.709,58.6311,58.67,97437.0
2023-12-28 14:35:00,60.25,60.27,60.18,60.2,84502.0,58.67,58.6895,58.6019,58.6213,84502.0
2023-12-28 14:40:00,60.2,60.2,60.14,60.15,88976.0,58.6213,58.6213,58.5629,58.5726,88976.0
2023-12-28 14:45:00,60.15,60.17,60.1,60.16,91456.0,58.5726,58.5921,58.524,58.5824,91456.0
2023-12-28 14:50:00,60.15,60.2,60.12,60.12,118888.0,58.5726,58.6213,58.5434,58.5434,118888.0
2023-12-28 14:55:00,60.12,60.14,60.1,60.13,64790.0,58.5434,58.5629,58.524,58.5532,64790.0
2023-12-28 15:00:00,60.13,60.13,60.06,60.09,98783.0,58.5532,58.5532,58.485,58.5142,98783.0
2023-12-28 15:05:00,60.09,60.1,60.06,60.07,55328.0,58.5142,58.524,58.485,58.4947,55328.0
2023-12-28 15:10:00,60.07,60.11,60.04,60.09,105768.0,58.4947,58.5337,58.4655,58.5142,105768.0
2023-12-28 15:15:00,60.09,60.19,60.07,60.18,95577.0,58.5142,58.6116,58.4947,58.6019,95577.0
2023-12-28 15:20:00,60.17,60.19,60.15,60.17,42975.0,58.5921,58.6116,58.5726,58.5921,42975.0
2023-12-28 15:25:00,60.18,60.2,60.15,60.17,63449.0,58.6019,58.6213,58.5726,58.5921,63449.0
2023-12-28 15:30:00,60.17,60.19,60.14,60.16,88838.0,58.5921,58.6116,58.5629,58.5824,88838.0
2023-12-28 15:35:00,60.16,60.19,60.15,60.19,51481.0,58.5824,58.6116,58.5726,58.6116,51481.0
2023-12-28 15:40:00,60.19,60.24,60.16,60.18,129397.0,58.6116,58.6603,58.5824,58.6019,129397.0
2023-12-28 15:45:00,60.17,60.18,60.04,60.05,133879.0,58.5921,58.6019,58.4655,58.4753,133879.0
2023-12-28 15:50:00,60.05,60.06,60.0,60.02,253186.0,58.4753,58.485,58.4266,58.4461,253186.0
2023-12-28 15:55:00,60.03,60.03,59.95,59.98,740453.0,58.4558,58.4558,58.3779,58.4071,740453.0
2023-12-29 09:30:00,60.0,60.2,59.92,60.2,173602.0,58.4266,58.6213,58.3487,58.6213,173602.0
2023-12-29 09:35:00,60.18,60.3,60.09,60.25,129810.0,58.6019,58.7187,58.5142,58.67,129810.0
2023-12-29 09:40:00,60.25,60.25,60.08,60.09,59269.0,58.67,58.67,58.5045,58.5142,59269.0
2023-12-29 09:45:00,60.08,60.2,60.05,60.12,50222.0,58.5045,58.6213,58.4753,58.5434,50222.0
2023-12-29 09:50:00,60.12,60.12,60.01,60.09,49417.0,58.5434,58.5434,58.4363,58.5142,49417.0
2023-12-29 09:55:00,60.09,60.1,60.01,60.06,72174.0,58.5142,58.524,58.4363,58.485,72174.0
2023-12-29 10:00:00,60.06,60.09,60.02,60.03,37734.0,58.485,58.5142,58.4461,58.4558,37734.0
2023-12-29 10:05:00,60.03,60.08,59.96,59.97,45811.0,58.4558,58.5045,58.3876,58.3974,45811.0
2023-12-29 10:10:00,59.98,59.99,59.83,59.87,62069.0,58.4071,58.4168,58.261,58.3,62069.0
2023-12-29 10:15:00,59.87,59.93,59.82,59.91,93068.0,58.3,58.3584,58.2513,58.3389,93068.0
2023-12-29 10:20:00,59.91,59.93,59.82,59.85,42182.0,58.3389,58.3584,58.2513,58.2805,42182.0
2023-12-29 10:25:00,59.85,59.89,59.83,59.84,28466.0,58.2805,58.3195,58.261,58.2708,28466.0
2023-12-29 10:30:00,59.84,59.87,59.78,59.8,153171.0,58.2708,58.3,58.2123,58.2318,153171.0
2023-12-29 10:35:00,59.8,59.89,59.78,59.87,87362.0,58.2318,58.3195,58.2123,58.3,87362.0
2023-12-29 10:40:00,59.86,59.88,59.82,59.82,65279.0,58.2902,58.3097,58.2513,58.2513,65279.0
2023-12-29 10:45:00,59.84,59.85,59.67,59.79,68439.0,58.2708,58.2805,58.1052,58.2221,68439.0
2023-12-29 10:50:00,59.8,59.8,59.65,59.66,63622.0,58.2318,58.2318,58.0858,58.0955,63622.0
2023-12-29 10:55:00,59.67,59.81,59.65,59.76,62628.0,58.1052,58.2416,58.0858,58.1929,62628.0
2023-12-29 11:00:00,59.77,59.8,59.75,59.8,61813.0,58.2026,58.2318,58.1831,58.2318,61813.0
2023-12-29 11:05:00,59.8,59.87,59.8,59.83,41900.0,58.2318,58.3,58.2318,58.261,41900.0
2023-12-29 11:10:00,59.83,59.86,59.77,59.79,52619.0,58.261,58.2902,58.2026,58.2221,52619.0
2023-12-29 11:15:00,59.78,59.83,59.74,59.83,56966.0,58.2123,58.261,58.1734,58.261,56966.0
2023-12-29 11:20:00,59.82,59.82,59.74,59.74,31232.0,58.2513,58.2513,58.1734,58.1734,31232.0
2023-12-29 11:25:00,59.75,59.79,59.73,59.77,32066.0,58.1831,58.2221,58.1637,58.2026,32066.0
2023-12-29 11:30:00,59.77,59.84,59.76,59.8,58521.0,58.2026,58.2708,58.1929,58.2318,58521.0
2023-12-29 11:35:00,59.8,59.81,59.74,59.79,34048.0,58.2318,58.2416,58.1734,58.2221,34048.0
2023-12-29 11:40:00,59.8,59.82,59.74,59.74,36127.0,58.2318,58.2513,58.1734,58.1734,36127.0
2023-12-29 11:45:00,59.74,59.75,59.69,59.7,28421.0,58.1734,58.1831,58.1247,58.1344,28421.0
2023-12-29 11:50:00,59.69,59.7,59.64,59.64,73365.0,58.1247,58.1344,58.076,58.076,73365.0
2023-12-29 11:55:00,59.65,59.65,59.58,59.59,61214.0,58.0858,58.0858,58.0176,58.0273,61214.0
2023-12-29 12:00:00,59.58,59.66,59.57,59.61,28520.0,58.0176,58.0955,58.0079,58.0468,28520.0
2023-12-29 12:05:00,59.61,59.68,59.57,59.67,32599.0,58.0468,58.115,58.0079,58.1052,32599.0
2023-12-29 12:10:00,59.67,59.7,59.64,59.66,44810.0,58.1052,58.1344,58.076,58.0955,44810.0
2023-12-29 12:15:00,59.66,59.72,59.65,59.71,29043.0,58.0955,58.1539,58.0858,58.1442,29043.0
2023-12-29 12:20:00,59.7,59.73,59.67,59.71,41281.0,58.1344,58.1637,58.1052,58.1442,41281.0
2023-12-29 12:25:00,59.71,59.73,59.69,59.7,26973.0,58.1442,58.1637,58.1247,58.1344,26973.0
2023-12-29 12:30:00,59.7,59.71,59.66,59.68,39603.0,58.1344,58.1442,58.0955,58.115,39603.0
2023-12-29 12:35:00,59.67,59.67,59.63,59.67,24836.0,58.1052,58.1052,58.0663,58.1052,24836.0
2023-12-29 12:40:00,59.66,59.67,59.64,59.65,24174.0,58.0955,58.1052,58.076,58.0858,24174.0
2023-12-29 12:45:00,59.64,59.71,59.61,59.63,54600.0,58.076,58.1442,58.0468,58.0663,54600.0
2023-12-29 12:50:00,59.64,59.67,59.63,59.64,28033.0,58.076,58.1052,58.0663,58.076,28033.0
2023-12-29 12:55:00,59.65,59.73,59.65,59.69,42749.0,58.0858,58.1637,58.0858,58.1247,42749.0
2023-12-29 13:00:00,59.69,59.73,59.65,59.72,38734.0,58.1247,58.1637,58.0858,58.1539,38734.0
2023-12-29 13:05:00,59.72,59.75,59.69,59.75,24167.0,58.1539,58.1831,58.1247,58.1831,24167.0
2023-12-29 13:10:00,59.75,59.76,59.73,59.75,44873.0,58.1831,58.1929,58.1637,58.1831,44873.0
2023-12-29 13:15:00,59.75,59.75,59.64,59.65,50856.0,58.1831,58.1831,58.076,58.0858,50856.0
2023-12-29 13:20:00,59.64,59.64,59.57,59.63,44497.0,58.076,58.076,58.0079,58.0663,44497.0
2023-12-29 13:25:00,59.62,59.63,59.6,59.62,24725.0,58.0565,58.0663,58.0371,58.0565,24725.0
2023-12-29 13:30:00,59.62,59.69,59.62,59.67,21967.0,58.0565,58.1247,58.0565,58.1052,21967.0
2023-12-29 13:35:00,59.67,59.68,59.64,59.67,13245.0,58.1052,58.115,58.076,58.1052,13245.0
2023-12-29 13:40:00,59.67,59.69,59.65,59.69,19239.0,58.1052,58.1247,58.0858,58.1247,19239.0
2023-12-29 13:45:00,59.68,59.69,59.66,59.67,41033.0,58.115,58.1247,58.0955,58.1052,41033.0
2023-12-29 13:50:00,59.66,59.67,59.6,59.62,37490.0,58.0955,58.1052,58.0371,58.0565,37490.0
2023-12-29 13:55:00,59.62,59.65,59.61,59.64,25203.0,58.0565,58.0858,58.0468,58.076,25203.0
2023-12-29 14:00:00,59.64,59.65,59.6,59.63,26574.0,58.076,58.0858,58.0371,58.0663,26574.0
2023-12-29 14:05:00,59.62,59.65,59.61,59.63,18331.0,58.0565,58.0858,58.0468,58.0663,18331.0
2023-12-29 14:10:00,59.63,59.64,59.6,59.64,59078.0,58.0663,58.076,58.0371,58.076,59078.0
2023-12-29 14:15:00,59.63,59.65,59.61,59.63,18677.0,58.0663,58.0858,58.0468,58.0663,18677.0
2023-12-29 14:20:00,59.63,59.68,59.6,59.63,115021.0,58.0663,58.115,58.0371,58.0663,115021.0
2023-12-29 14:25:00,59.63,59.65,59.6,59.62,82847.0,58.0663,58.0858,58.0371,58.0565,82847.0
2023-12-29 14:30:00,59.62,59.62,59.56,59.56,32502.0,58.0565,58.0565,57.9981,57.9981,32502.0
2023-12-29 14:35:00,59.56,59.59,59.54,59.59,36850.0,57.9981,58.0273,57.9786,58.0273,36850.0
2023-12-29 14:40:00,59.59,59.64,59.58,59.64,34136.0,58.0273,58.076,58.0176,58.076,34136.0
2023-12-29 14:45:00,59.64,59.65,59.62,59.64,28609.0,58.076,58.0858,58.0565,58.076,28609.0
2023-12-29 14:50:00,59.64,59.64,59.6,59.62,60409.0,58.076,58.076,58.0371,58.0565,60409.0
2023-12-29 14:55:00,59.61,59.63,59.6,59.6,25247.0,58.0468,58.0663,58.0371,58.0371,25247.0
2023-12-29 15:00:00,59.6,59.62,59.57,59.57,42697.0,58.0371,58.0565,58.0079,58.0079,42697.0
2023-12-29 15:05:00,59.58,59.6,59.55,59.59,33104.0,58.0176,58.0371,57.9884,58.0273,33104.0
2023-12-29 15:10:00,59.59,59.69,59.58,59.69,69655.0,58.0273,58.1247,58.0176,58.1247,69655.0
2023-12-29 15:15:00,59.69,59.69,59.63,59.65,62635.0,58.1247,58.1247,58.0663,58.0858,62635.0
2023-12-29 15:20:00,59.65,59.65,59.6,59.62,50334.0,58.0858,58.0858,58.0371,58.0565,50334.0
2023-12-29 15:25:00,59.62,59.71,59.61,59.7,52144.0,58.0565,58.1442,58.0468,58.1344,52144.0
2023-12-29 15:30:00,59.7,59.7,59.65,59.66,35721.0,58.1344,58.1344,58.0858,58.0955,35721.0
2023-12-29 15:35:00,59.66,59.7,59.65,59.67,49392.0,58.0955,58.1344,58.0858,58.1052,49392.0
2023-12-29 15:40:00,59.67,59.72,59.66,59.68,86565.0,58.1052,58.1539,58.0955,58.115,86565.0
2023-12-29 15:45:00,59.68,59.7,59.64,59.66,122453.0,58.115,58.1344,58.076,58.0955,122453.0
2023-12-29 15:50:00,59.66,59.72,59.62,59.68,207862.0,58.0955,58.1539,58.0565,58.115,207862.0
2023-12-29 15:55:00,59.68,59.74,59.66,59.71,407317.0,58.115,58.1734,58.0955,58.1442,407317.0
2024-01-02 09:30:00,60.18,60.35,60.07,60.12,263089.0,58.6019,58.7674,58.4947,58.5434,263089.0
2024-01-02 09:35:00,60.14,60.18,60.02,60.06,170643.0,58.5629,58.6019,58.4461,58.485,170643.0
2024-01-02 09:40:00,60.07,60.13,59.92,60.01,127875.0,58.4947,58.5532,58.3487,58.4363,127875.0
2024-01-02 09:45:00,60.02,60.08,59.95,60.02,92193.0,58.4461,58.5045,58.3779,58.4461,92193.0
2024-01-02 09:50:00,60.02,60.22,60.0,60.1,113583.0,58.4461,58.6408,58.4266,58.524,113583.0
2024-01-02 09:55:00,60.12,60.24,60.08,60.22,102504.0,58.5434,58.6603,58.5045,58.6408,102504.0
2024-01-02 10:00:00,60.2,60.43,60.2,60.33,141302.0,58.6213,58.8453,58.6213,58.7479,141302.0
2024-01-02 10:05:00,60.33,60.4,60.25,60.3,78599.0,58.7479,58.8161,58.67,58.7187,78599.0
2024-01-02 10:10:00,60.3,60.32,60.18,60.29,105619.0,58.7187,58.7382,58.6019,58.709,105619.0
2024-01-02 10:15:00,60.31,60.41,60.24,60.4,79398.0,58.7284,58.8258,58.6603,58.8161,79398.0
2024-01-02 10:20:00,60.4,60.55,60.38,60.47,100563.0,58.8161,58.9622,58.7966,58.8843,100563.0
2024-01-02 10:25:00,60.48,60.49,60.37,60.48,70555.0,58.894,58.9037,58.7869,58.894,70555.0
2024-01-02 10:30:00,60.47,60.68,60.43,60.67,127272.0,58.8843,59.0887,58.8453,59.079,127272.0
2024-01-02 10:35:00,60.67,60.75,60.63,60.75,168060.0,59.079,59.1569,59.0401,59.1569,168060.0
2024-01-02 10:40:00,60.73,60.94,60.73,60.84,168337.0,59.1374,59.3419,59.1374,59.2446,168337.0
2024-01-02 10:45:00,60.85,60.88,60.71,60.82,130069.0,59.2543,59.2835,59.118,59.2251,130069.0
2024-01-02 10:50:00,60.82,60.87,60.72,60.73,83910.0,59.2251,59.2738,59.1277,59.1374,83910.0
2024-01-02 10:55:00,60.73,60.81,60.7,60.73,57628.0,59.1374,59.2153,59.1082,59.1374,57628.0
2024-01-02 11:00:00,60.73,60.82,60.69,60.69,153083.0,59.1374,59.2251,59.0985,59.0985,153083.0
2024-01-02 11:05:00,60.71,60.73,60.63,60.72,55052.0,59.118,59.1374,59.0401,59.1277,55052.0
2024-01-02 11:10:00,60.72,60.73,60.55,60.62,66755.0,59.1277,59.1374,58.9622,59.0303,66755.0
2024-01-02 11:15:00,60.62,60.66,60.59,60.62,98559.0,59.0303,59.0693,59.0011,59.0303,98559.0
2024-01-02 11:20:00,60.62,60.63,60.55,60.63,70279.0,59.0303,59.0401,58.9622,59.0401,70279.0
2024-01-02 11:25:00,60.63,60.66,60.6,60.64,68656.0,59.0401,59.0693,59.0108,59.0498,68656.0
2024-01-02 11:30:00,60.64,60.69,60.59,60.68,74539.0,59.0498,59.0985,59.0011,59.0887,74539.0
2024-01-02 11:35:00,60.67,60.67,60.57,60.59,43435.0,59.079,59.079,58.9816,59.0011,43435.0
2024-01-02 11:40:00,60.6,60.67,60.59,60.67,34182.0,59.0108,59.079,59.0011,59.079,34182.0
2024-01-02 11:45:00,60.66,60.76,60.66,60.76,41310.0,59.0693,59.1666,59.0693,59.1666,41310.0
2024-01-02 11:50:00,60.75,60.75,60.65,60.66,61533.0,59.1569,59.1569,59.0595,59.0693,61533.0
2024-01-02 11:55:00,60.66,60.73,60.65,60.73,53349.0,59.0693,59.1374,59.0595,59.1374,53349.0
2024-01-02 12:00:00,60.72,60.76,60.69,60.7,48534.0,59.1277,59.1666,59.0985,59.1082,48534.0
2024-01-02 12:05:00,60.69,60.72,60.61,60.69,49961.0,59.0985,59.1277,59.0206,59.0985,49961.0
2024-01-02 12:10:00,60.69,60.73,60.66,60.7,47311.0,59.0985,59.1374,59.0693,59.1082,47311.0
2024-01-02 12:15:00,60.7,60.78,60.67,60.75,51953.0,59.1082,59.1861,59.079,59.1569,51953.0
2024-01-02 12:20:00,60.75,60.77,60.66,60.66,73840.0,59.1569,59.1764,59.0693,59.0693,73840.0
2024-01-02 12:25:00,60.66,60.74,60.65,60.74,18045.0,59.0693,59.1472,59.0595,59.1472,18045.0
2024-01-02 12:30:00,60.74,60.77,60.68,60.7,30017.0,59.1472,59.1764,59.0887,59.1082,30017.0
2024-01-02 12:35:00,60.69,60.71,60.67,60.69,51943.0,59.0985,59.118,59.079,59.0985,51943.0
2024-01-02 12:40:00,60.7,60.75,60.67,60.72,32509.0,59.1082,59.1569,59.079,59.1277,32509.0
2024-01-02 12:45:00,60.72,60.78,60.7,60.75,31328.0,59.1277,59.1861,59.1082,59.1569,31328.0
2024-01-02 12:50:00,60.75,60.77,60.7,60.76,27913.0,59.1569,59.1764,59.1082,59.1666,27913.0
2024-01-02 12:55:00,60.77,60.78,60.71,60.71,27849.0,59.1764,59.1861,59.118,59.118,27849.0
2024-01-02 13:00:00,60.7,60.77,60.69,60.76,58182.0,59.1082,59.1764,59.0985,59.1666,58182.0
2024-01-02 13:05:00,60.75,60.77,60.68,60.7,21466.0,59.1569,59.1764,59.0887,59.1082,21466.0
2024-01-02 13:10:00,60.69,60.73,60.68,60.73,28834.0,59.0985,59.1374,59.0887,59.1374,28834.0
2024-01-02 13:15:00,60.73,60.74,60.68,60.69,37336.0,59.1374,59.1472,59.0887,59.0985,37336.0
2024-01-02 13:20:00,60.69,60.69,60.62,60.62,31070.0,59.0985,59.0985,59.0303,59.0303,31070.0
2024-01-02 13:25:00,60.61,60.62,60.57,60.61,40854.0,59.0206,59.0303,58.9816,59.0206,40854.0
2024-01-02 13:30:00,60.6,60.67,60.58,60.64,30219.0,59.0108,59.079,58.9914,59.0498,30219.0
2024-01-02 13:35:00,60.65,60.66,60.56,60.57,26881.0,59.0595,59.0693,58.9719,58.9816,26881.0
2024-01-02 13:40:00,60.56,60.58,60.54,60.55,23727.0,58.9719,58.9914,58.9524,58.9622,23727.0
2024-01-02 13:45:00,60.55,60.58,60.52,60.54,54973.0,58.9622,58.9914,58.9329,58.9524,54973.0
2024-01-02 13:50:00,60.52,60.52,60.46,60.48,44203.0,58.9329,58.9329,58.8745,58.894,44203.0
2024-01-02 13:55:00,60.48,60.49,60.43,60.44,29519.0,58.894,58.9037,58.8453,58.855,29519.0
2024-01-02 14:00:00,60.44,60.46,60.4,60.42,62719.0,58.855,58.8745,58.8161,58.8356,62719.0
2024-01-02 14:05:00,60.41,60.41,60.33,60.37,56428.0,58.8258,58.8258,58.7479,58.7869,56428.0
2024-01-02 14:10:00,60.37,60.45,60.35,60.45,52499.0,58.7869,58.8648,58.7674,58.8648,52499.0
2024-01-02 14:15:00,60.44,60.47,60.32,60.33,36970.0,58.855,58.8843,58.7382,58.7479,36970.0
2024-01-02 14:20:00,60.32,60.37,60.31,60.35,36086.0,58.7382,58.7869,58.7284,58.7674,36086.0
2024-01-02 14:25:00,60.35,60.37,60.3,60.36,38202.0,58.7674,58.7869,58.7187,58.7771,38202.0
2024-01-02 14:30:00,60.36,60.38,60.27,60.28,34114.0,58.7771,58.7966,58.6895,58.6992,34114.0
2024-01-02 14:35:00,60.28,60.3,60.23,60.25,35184.0,58.6992,58.7187,58.6505,58.67,35184.0
2024-01-02 14:40:00,60.24,60.27,60.18,60.23,61015.0,58.6603,58.6895,58.6019,58.6505,61015.0
2024-01-02 14:45:00,60.23,60.29,60.22,60.24,27135.0,58.6505,58.709,58.6408,58.6603,27135.0
2024-01-02 14:50:00,60.25,60.26,60.2,60.22,27648.0,58.67,58.6798,58.6213,58.6408,27648.0
2024-01-02 14:55:00,60.22,60.25,60.2,60.25,24315.0,58.6408,58.67,58.6213,58.67,24315.0
2024-01-02 15:00:00,60.25,60.4,60.25,60.34,117002.0,58.67,58.8161,58.67,58.7577,117002.0
2024-01-02 15:05:00,60.33,60.33,60.23,60.26,28623.0,58.7479,58.7479,58.6505,58.6798,28623.0
2024-01-02 15:10:00,60.25,60.26,60.16,60.21,41576.0,58.67,58.6798,58.5824,58.6311,41576.0
2024-01-02 15:15:00,60.2,60.21,60.15,60.19,53760.0,58.6213,58.6311,58.5726,58.6116,53760.0
2024-01-02 15:20:00,60.19,60.22,60.14,60.15,74628.0,58.6116,58.6408,58.5629,58.5726,74628.0
2024-01-02 15:25:00,60.14,60.15,60.08,60.08,49838.0,58.5629,58.5726,58.5045,58.5045,49838.0
2024-01-02 15:30:00,60.08,60.08,60.0,60.03,58816.0,58.5045,58.5045,58.4266,58.4558,58816.0
2024-01-02 15:35:00,60.03,60.04,59.95,59.97,110654.0,58.4558,58.4655,58.3779,58.3974,110654.0
2024-01-02 15:40:00,59.96,59.96,59.89,59.96,127533.0,58.3876,58.3876,58.3195,58.3876,127533.0
2024-01-02 15:45:00,59.96,60.0,59.93,59.99,107054.0,58.3876,58.4266,58.3584,58.4168,107054.0
2024-01-02 15:50:00,59.99,60.08,59.99,60.05,161165.0,58.4168,58.5045,58.4168,58.4753,161165.0
2024-01-02 15:55:00,60.06,60.1,60.02,60.05,326124.0,58.485,58.524,58.4461,58.4753,326124.0
2024-01-03 09:30:00,59.63,59.87,59.58,59.58,278418.0,58.0663,58.3,58.0176,58.0176,278418.0
2024-01-03 09:35:00,59.58,59.68,59.44,59.56,159596.0,58.0176,58.115,57.8813,57.9981,159596.0
2024-01-03 09:40:00,59.56,59.65,59.47,59.62,101846.0,57.9981,58.0858,57.9105,58.0565,101846.0
2024-01-03 09:45:00,59.61,59.67,59.43,59.49,166735.0,58.0468,58.1052,57.8715,57.93,166735.0
2024-01-03 09:50:00,59.5,59.6,59.45,59.46,150950.0,57.9397,58.0371,57.891,57.9007,150950.0
2024-01-03 09:55:00,59.46,59.72,59.46,59.71,83268.0,57.9007,58.1539,57.9007,58.1442,83268.0
2024-01-03 10:00:00,59.7,60.06,59.68,59.97,218593.0,58.1344,58.485,58.115,58.3974,218593.0
2024-01-03 10:05:00,59.97,60.1,59.97,60.02,195221.0,58.3974,58.524,58.3974,58.4461,195221.0
2024-01-03 10:10:00,60.03,60.1,59.96,60.07,146443.0,58.4558,58.524,58.3876,58.4947,146443.0
2024-01-03 10:15:00,60.08,60.08,59.95,60.03,129855.0,58.5045,58.5045,58.3779,58.4558,129855.0
2024-01-03 10:20:00,60.02,60.06,59.99,60.06,77853.0,58.4461,58.485,58.4168,58.485,77853.0
2024-01-03 10:25:00,60.05,60.14,60.02,60.02,106200.0,58.4753,58.5629,58.4461,58.4461,106200.0
2024-01-03 10:30:00,60.03,60.24,60.02,60.16,92920.0,58.4558,58.6603,58.4461,58.5824,92920.0
2024-01-03 10:35:00,60.16,60.17,60.08,60.12,62607.0,58.5824,58.5921,58.5045,58.5434,62607.0
2024-01-03 10:40:00,60.11,60.11,59.97,60.01,67141.0,58.5337,58.5337,58.3974,58.4363,67141.0
2024-01-03 10:45:00,59.98,60.09,59.97,60.05,46382.0,58.4071,58.5142,58.3974,58.4753,46382.0
2024-01-03 10:50:00,60.04,60.17,60.01,60.14,76149.0,58.4655,58.5921,58.4363,58.5629,76149.0
2024-01-03 10:55:00,60.16,60.21,60.1,60.17,57924.0,58.5824,58.6311,58.524,58.5921,57924.0
2024-01-03 11:00:00,60.18,60.31,60.18,60.29,78271.0,58.6019,58.7284,58.6019,58.709,78271.0
2024-01-03 11:05:00,60.3,60.33,60.18,60.2,73343.0,58.7187,58.7479,58.6019,58.6213,73343.0
2024-01-03 11:10:00,60.2,60.34,60.18,60.31,46847.0,58.6213,58.7577,58.6019,58.7284,46847.0
2024-01-03 11:15:00,60.32,60.34,60.24,60.26,47043.0,58.7382,58.7577,58.6603,58.6798,47043.0
2024-01-03 11:20:00,60.26,60.37,60.24,60.27,76449.0,58.6798,58.7869,58.6603,58.6895,76449.0
2024-01-03 11:25:00,60.27,60.35,60.25,60.26,69754.0,58.6895,58.7674,58.67,58.6798,69754.0
2024-01-03 11:30:00,60.27,60.31,60.21,60.27,71389.0,58.6895,58.7284,58.6311,58.6895,71389.0
2024-01-03 11:35:00,60.26,60.36,60.26,60.35,77777.0,58.6798,58.7771,58.6798,58.7674,77777.0
2024-01-03 11:40:00,60.36,60.37,60.29,60.33,58322.0,58.7771,58.7869,58.709,58.7479,58322.0
2024-01-03 11:45:00,60.33,60.33,60.25,60.29,28910.0,58.7479,58.7479,58.67,58.709,28910.0
2024-01-03 11:50:00,60.28,60.31,60.25,60.25,18283.0,58.6992,58.7284,58.67,58.67,18283.0
2024-01-03 11:55:00,60.23,60.25,60.18,60.23,49181.0,58.6505,58.67,58.6019,58.6505,49181.0
2024-01-03 12:00:00,60.23,60.25,60.2,60.22,19254.0,58.6505,58.67,58.6213,58.6408,19254.0
2024-01-03 12:05:00,60.21,60.22,60.15,60.19,28404.0,58.6311,58.6408,58.5726,58.6116,28404.0
2024-01-03 12:10:00,60.17,60.22,60.15,60.22,20520.0,58.5921,58.6408,58.5726,58.6408,20520.0
2024-01-03 12:15:00,60.22,60.23,60.19,60.21,18947.0,58.6408,58.6505,58.6116,58.6311,18947.0
2024-01-03 12:20:00,60.21,60.29,60.2,60.29,27014.0,58.6311,58.709,58.6213,58.709,27014.0
2024-01-03 12:25:00,60.29,60.3,60.2,60.26,19732.0,58.709,58.7187,58.6213,58.6798,19732.0
2024-01-03 12:30:00,60.25,60.27,60.2,60.27,21495.0,58.67,58.6895,58.6213,58.6895,21495.0
2024-01-03 12:35:00,60.26,60.29,60.24,60.26,39648.0,58.6798,58.709,58.6603,58.6798,39648.0
2024-01-03 12:40:00,60.26,60.34,60.25,60.32,36825.0,58.6798,58.7577,58.67,58.7382,36825.0
2024-01-03 12:45:00,60.32,60.33,60.27,60.3,26794.0,58.7382,58.7479,58.6895,58.7187,26794.0
2024-01-03 12:50:00,60.3,60.31,60.27,60.29,24862.0,58.7187,58.7284,58.6895,58.709,24862.0
2024-01-03 12:55:00,60.28,60.38,60.26,60.35,60830.0,58.6992,58.7966,58.6798,58.7674,60830.0
2024-01-03 13:00:00,60.35,60.37,60.33,60.36,35579.0,58.7674,58.7869,58.7479,58.7771,35579.0
2024-01-03 13:05:00,60.36,60.48,60.36,60.47,62653.0,58.7771,58.894,58.7771,58.8843,62653.0
2024-01-03 13:10:00,60.47,60.52,60.44,60.52,48521.0,58.8843,58.9329,58.855,58.9329,48521.0
2024-01-03 13:15:00,60.52,60.59,60.52,60.58,41747.0,58.9329,59.0011,58.9329,58.9914,41747.0
2024-01-03 13:20:00,60.59,60.65,60.58,60.62,62271.0,59.0011,59.0595,58.9914,59.0303,62271.0
2024-01-03 13:25:00,60.63,60.65,60.59,60.61,46853.0,59.0401,59.0595,59.0011,59.0206,46853.0
2024-01-03 13:30:00,60.6,60.6,60.52,60.54,27092.0,59.0108,59.0108,58.9329,58.9524,27092.0
2024-01-03 13:35:00,60.53,60.56,60.51,60.53,26834.0,58.9427,58.9719,58.9232,58.9427,26834.0
2024-01-03 13:40:00,60.52,60.56,60.5,60.55,20281.0,58.9329,58.9719,58.9135,58.9622,20281.0
2024-01-03 13:45:00,60.55,60.6,60.55,60.58,26717.0,58.9622,59.0108,58.9622,58.9914,26717.0
2024-01-03 13:50:00,60.58,60.61,60.58,60.59,22976.0,58.9914,59.0206,58.9914,59.0011,22976.0
2024-01-03 13:55:00,60.59,60.59,60.51,60.52,16478.0,59.0011,59.0011,58.9232,58.9329,16478.0
2024-01-03 14:00:00,60.51,60.6,60.45,60.46,50930.0,58.9232,59.0108,58.8648,58.8745,50930.0
2024-01-03 14:05:00,60.46,60.53,60.44,60.53,32286.0,58.8745,58.9427,58.855,58.9427,32286.0
2024-01-03 14:10:00,60.53,60.58,60.46,60.48,63461.0,58.9427,58.9914,58.8745,58.894,63461.0
2024-01-03 14:15:00,60.48,60.5,60.42,60.48,25956.0,58.894,58.9135,58.8356,58.894,25956.0
2024-01-03 14:20:00,60.47,60.48,60.41,60.46,18931.0,58.8843,58.894,58.8258,58.8745,18931.0
2024-01-03 14:25:00,60.46,60.66,60.45,60.66,78793.0,58.8745,59.0693,58.8648,59.0693,78793.0
2024-01-03 14:30:00,60.66,60.73,60.62,60.66,82451.0,59.0693,59.1374,59.0303,59.0693,82451.0
2024-01-03 14:35:00,60.66,60.68,60.58,60.67,50742.0,59.0693,59.0887,58.9914,59.079,50742.0
2024-01-03 14:40:00,60.67,60.7,60.61,60.66,37843.0,59.079,59.1082,59.0206,59.0693,37843.0
2024-01-03 14:45:00,60.66,60.7,60.62,60.68,33507.0,59.0693,59.1082,59.0303,59.0887,33507.0
2024-01-03 14:50:00,60.68,60.69,60.63,60.64,48697.0,59.0887,59.0985,59.0401,59.0498,48697.0
2024-01-03 14:55:00,60.64,60.69,60.62,60.63,40738.0,59.0498,59.0985,59.0303,59.0401,40738.0
2024-01-03 15:00:00,60.62,60.67,60.6,60.66,46162.0,59.0303,59.079,59.0108,59.0693,46162.0
2024-01-03 15:05:00,60.66,60.71,60.64,60.69,55618.0,59.0693,59.118,59.0498,59.0985,55618.0
2024-01-03 15:10:00,60.69,60.72,60.64,60.69,60051.0,59.0985,59.1277,59.0498,59.0985,60051.0
2024-01-03 15:15:00,60.68,60.68,60.62,60.68,35349.0,59.0887,59.0887,59.0303,59.0887,35349.0
2024-01-03 15:20:00,60.68,60.77,60.68,60.72,53224.0,59.0887,59.1764,59.0887,59.1277,53224.0
2024-01-03 15:25:00,60.71,60.73,60.66,60.73,47237.0,59.118,59.1374,59.0693,59.1374,47237.0
2024-01-03 15:30:00,60.73,60.79,60.69,60.77,59667.0,59.1374,59.1959,59.0985,59.1764,59667.0
2024-01-03 15:35:00,60.77,60.78,60.69,60.73,75792.0,59.1764,59.1861,59.0985,59.1374,75792.0
2024-01-03 15:40:00,60.72,60.74,60.69,60.7,65361.0,59.1277,59.1472,59.0985,59.1082,65361.0
2024-01-03 15:45:00,60.7,60.75,60.68,60.71,85317.0,59.1082,59.1569,59.0887,59.118,85317.0
2024-01-03 15:50:00,60.72,60.73,60.56,60.57,220194.0,59.1277,59.1374,58.9719,58.9816,220194.0
2024-01-03 15:55:00,60.57,60.62,60.54,60.62,275982.0,58.9816,59.0303,58.9524,59.0303,275982.0
2024-01-04 09:30:00,60.84,61.05,60.7,60.71,241202.0,59.2446,59.449,59.1082,59.118,241202.0
2024-01-04 09:35:00,60.71,60.78,60.39,60.4,231394.0,59.118,59.1861,58.8064,58.8161,231394.0
2024-01-04 09:40:00,60.36,60.41,60.27,60.3,160995.0,58.7771,58.8258,58.6895,58.7187,160995.0
2024-01-04 09:45:00,60.3,60.3,60.1,60.15,148876.0,58.7187,58.7187,58.524,58.5726,148876.0
2024-01-04 09:50:00,60.15,60.39,60.14,60.33,108497.0,58.5726,58.8064,58.5629,58.7479,108497.0
2024-01-04 09:55:00,60.32,60.48,60.27,60.39,74136.0,58.7382,58.894,58.6895,58.8064,74136.0
2024-01-04 10:00:00,60.38,60.41,60.22,60.32,89990.0,58.7966,58.8258,58.6408,58.7382,89990.0
2024-01-04 10:05:00,60.33,60.35,60.2,60.32,78430.0,58.7479,58.7674,58.6213,58.7382,78430.0
2024-01-04 10:10:00,60.32,60.34,60.07,60.12,94264.0,58.7382,58.7577,58.4947,58.5434,94264.0
2024-01-04 10:15:00,60.11,60.21,60.08,60.21,91593.0,58.5337,58.6311,58.5045,58.6311,91593.0
2024-01-04 10:20:00,60.22,60.22,60.08,60.08,47637.0,58.6408,58.6408,58.5045,58.5045,47637.0
2024-01-04 10:25:00,60.09,60.14,60.01,60.12,71795.0,58.5142,58.5629,58.4363,58.5434,71795.0
2024-01-04 10:30:00,60.11,60.24,60.09,60.19,68170.0,58.5337,58.6603,58.5142,58.6116,68170.0
2024-01-04 10:35:00,60.19,60.2,60.08,60.09,77926.0,58.6116,58.6213,58.5045,58.5142,77926.0
2024-01-04 10:40:00,60.1,60.19,60.05,60.18,66353.0,58.524,58.6116,58.4753,58.6019,66353.0
2024-01-04 10:45:00,60.19,60.21,60.09,60.11,59423.0,58.6116,58.6311,58.5142,58.5337,59423.0
2024-01-04 10:50:00,60.12,60.14,60.02,60.06,61944.0,58.5434,58.5629,58.4461,58.485,61944.0
2024-01-04 10:55:00,60.06,60.11,60.0,60.01,60453.0,58.485,58.5337,58.4266,58.4363,60453.0
2024-01-04 11:00:00,60.0,60.0,59.86,59.86,113546.0,58.4266,58.4266,58.2902,58.2902,113546.0
2024-01-04 11:05:00,59.87,59.96,59.87,59.95,62805.0,58.3,58.3876,58.3,58.3779,62805.0
2024-01-04 11:10:00,59.94,60.01,59.93,59.97,64778.0,58.3682,58.4363,58.3584,58.3974,64778.0
2024-01-04 11:15:00,59.97,59.97,59.81,59.82,111689.0,58.3974,58.3974,58.2416,58.2513,111689.0
2024-01-04 11:20:00,59.83,59.93,59.81,59.9,55677.0,58.261,58.3584,58.2416,58.3292,55677.0
2024-01-04 11:25:00,59.9,59.91,59.83,59.86,69713.0,58.3292,58.3389,58.261,58.2902,69713.0
2024-01-04 11:30:00,59.87,59.87,59.66,59.68,115828.0,58.3,58.3,58.0955,58.115,115828.0
2024-01-04 11:35:00,59.68,59.73,59.61,59.68,83075.0,58.115,58.1637,58.0468,58.115,83075.0
2024-01-04 11:40:00,59.68,59.68,59.52,59.53,113655.0,58.115,58.115,57.9592,57.9689,113655.0
2024-01-04 11:45:00,59.52,59.6,59.49,59.51,135784.0,57.9592,58.0371,57.93,57.9494,135784.0
2024-01-04 11:50:00,59.52,59.67,59.49,59.67,74281.0,57.9592,58.1052,57.93,58.1052,74281.0
2024-01-04 11:55:00,59.67,59.68,59.55,59.6,87978.0,58.1052,58.115,57.9884,58.0371,87978.0
2024-01-04 12:00:00,59.6,59.66,59.58,59.66,59185.0,58.0371,58.0955,58.0176,58.0955,59185.0
2024-01-04 12:05:00,59.65,59.66,59.59,59.62,47545.0,58.0858,58.0955,58.0273,58.0565,47545.0
2024-01-04 12:10:00,59.61,59.62,59.52,59.55,59885.0,58.0468,58.0565,57.9592,57.9884,59885.0
2024-01-04 12:15:00,59.55,59.67,59.54,59.67,60890.0,57.9884,58.1052,57.9786,58.1052,60890.0
2024-01-04 12:20:00,59.67,59.69,59.57,59.59,68023.0,58.1052,58.1247,58.0079,58.0273,68023.0
2024-01-04 12:25:00,59.59,59.65,59.59,59.62,31048.0,58.0273,58.0858,58.0273,58.0565,31048.0
2024-01-04 12:30:00,59.62,59.64,59.57,59.63,44674.0,58.0565,58.076,58.0079,58.0663,44674.0
2024-01-04 12:35:00,59.63,59.64,59.59,59.61,40810.0,58.0663,58.076,58.0273,58.0468,40810.0
2024-01-04 12:40:00,59.6,59.67,59.59,59.61,27017.0,58.0371,58.1052,58.0273,58.0468,27017.0
2024-01-04 12:45:00,59.61,59.63,59.59,59.62,32851.0,58.0468,58.0663,58.0273,58.0565,32851.0
2024-01-04 12:50:00,59.62,59.65,59.6,59.64,27680.0,58.0565,58.0858,58.0371,58.076,27680.0
2024-01-04 12:55:00,59.63,59.64,59.59,59.64,46974.0,58.0663,58.076,58.0273,58.076,46974.0
2024-01-04 13:00:00,59.63,59.63,59.54,59.57,33410.0,58.0663,58.0663,57.9786,58.0079,33410.0
2024-01-04 13:05:00,59.57,59.68,59.56,59.65,36730.0,58.0079,58.115,57.9981,58.0858,36730.0
2024-01-04 13:10:00,59.64,59.7,59.63,59.68,39293.0,58.076,58.1344,58.0663,58.115,39293.0
2024-01-04 13:15:00,59.68,59.7,59.64,59.68,27295.0,58.115,58.1344,58.076,58.115,27295.0
2024-01-04 13:20:00,59.69,59.71,59.63,59.65,40196.0,58.1247,58.1442,58.0663,58.0858,40196.0
2024-01-04 13:25:00,59.65,59.69,59.63,59.65,43681.0,58.0858,58.1247,58.0663,58.0858,43681.0
2024-01-04 13:30:00,59.65,59.66,59.58,59.6,37579.0,58.0858,58.0955,58.0176,58.0371,37579.0
2024-01-04 13:35:00,59.6,59.61,59.52,59.58,49161.0,58.0371,58.0468,57.9592,58.0176,49161.0
2024-01-04 13:40:00,59.57,59.62,59.57,59.58,56669.0,58.0079,58.0565,58.0079,58.0176,56669.0
2024-01-04 13:45:00,59.58,59.6,59.56,59.57,18873.0,58.0176,58.0371,57.9981,58.0079,18873.0
2024-01-04 13:50:00,59.58,59.61,59.57,59.58,42383.0,58.0176,58.0468,58.0079,58.0176,42383.0
2024-01-04 13:55:00,59.58,59.65,59.57,59.65,34736.0,58.0176,58.0858,58.0079,58.0858,34736.0
2024-01-04 14:00:00,59.64,59.65,59.61,59.64,51000.0,58.076,58.0858,58.0468,58.076,51000.0
2024-01-04 14:05:00,59.64,59.67,59.55,59.55,51251.0,58.076,58.1052,57.9884,57.9884,51251.0
2024-01-04 14:10:00,59.55,59.57,59.51,59.56,33019.0,57.9884,58.0079,57.9494,57.9981,33019.0
2024-01-04 14:15:00,59.57,59.59,59.52,59.55,36375.0,58.0079,58.0273,57.9592,57.9884,36375.0
2024-01-04 14:20:00,59.55,59.59,59.51,59.52,37746.0,57.9884,58.0273,57.9494,57.9592,37746.0
2024-01-04 14:25:00,59.52,59.55,59.51,59.51,74905.0,57.9592,57.9884,57.9494,57.9494,74905.0
2024-01-04 14:30:00,59.52,59.56,59.5,59.54,37586.0,57.9592,57.9981,57.9397,57.9786,37586.0
2024-01-04 14:35:00,59.55,59.56,59.51,59.52,38015.0,57.9884,57.9981,57.9494,57.9592,38015.0
2024-01-04 14:40:00,59.51,59.53,59.47,59.48,73811.0,57.9494,57.9689,57.9105,57.9202,73811.0
2024-01-04 14:45:00,59.48,59.48,59.41,59.43,68929.0,57.9202,57.9202,57.8521,57.8715,68929.0
2024-01-04 14:50:00,59.43,59.5,59.43,59.49,42506.0,57.8715,57.9397,57.8715,57.93,42506.0
2024-01-04 14:55:00,59.49,59.52,59.43,59.47,22262.0,57.93,57.9592,57.8715,57.9105,22262.0
2024-01-04 15:00:00,59.47,59.47,59.28,59.3,282413.0,57.9105,57.9105,57.7255,57.7449,282413.0
2024-01-04 15:05:00,59.3,59.34,59.29,59.32,84206.0,57.7449,57.7839,57.7352,57.7644,84206.0
2024-01-04 15:10:00,59.31,59.37,59.29,59.35,94905.0,57.7547,57.8131,57.7352,57.7936,94905.0
2024-01-04 15:15:00,59.35,59.36,59.21,59.27,90893.0,57.7936,57.8034,57.6573,57.7157,90893.0
2024-01-04 15:20:00,59.27,59.27,59.19,59.27,84673.0,57.7157,57.7157,57.6378,57.7157,84673.0
2024-01-04 15:25:00,59.26,59.27,59.15,59.16,128875.0,57.706,57.7157,57.5989,57.6086,128875.0
2024-01-04 15:30:00,59.16,59.16,59.08,59.15,242536.0,57.6086,57.6086,57.5307,57.5989,242536.0
2024-01-04 15:35:00,59.15,59.25,59.15,59.24,80881.0,57.5989,57.6962,57.5989,57.6865,80881.0
2024-01-04 15:40:00,59.23,59.25,59.15,59.17,119864.0,57.6768,57.6962,57.5989,57.6183,119864.0
2024-01-04 15:45:00,59.17,59.18,59.05,59.06,151972.0,57.6183,57.6281,57.5015,57.5112,151972.0
2024-01-04 15:50:00,59.05,59.08,58.99,59.08,586074.0,57.5015,57.5307,57.4431,57.5307,586074.0
2024-01-04 15:55:00,59.08,59.17,59.07,59.14,512494.0,57.5307,57.6183,57.521,57.5891,512494.0
2024-01-05 09:30:00,59.5,59.55,59.18,59.35,264227.0,57.9397,57.9884,57.6281,57.7936,264227.0
2024-01-05 09:35:00,59.34,59.34,59.11,59.21,174256.0,57.7839,57.7839,57.5599,57.6573,174256.0
2024-01-05 09:40:00,59.22,59.26,59.1,59.17,83520.0,57.667,57.706,57.5502,57.6183,83520.0
2024-01-05 09:45:00,59.17,59.33,59.11,59.21,101681.0,57.6183,57.7741,57.5599,57.6573,101681.0
2024-01-05 09:50:00,59.2,59.39,59.18,59.32,77349.0,57.6476,57.8326,57.6281,57.7644,77349.0
2024-01-05 09:55:00,59.33,59.36,59.26,59.3,54877.0,57.7741,57.8034,57.706,57.7449,54877.0
2024-01-05 10:00:00,59.32,59.45,59.32,59.34,94512.0,57.7644,57.891,57.7644,57.7839,94512.0
2024-01-05 10:05:00,59.37,59.57,59.36,59.51,100461.0,57.8131,58.0079,57.8034,57.9494,100461.0
2024-01-05 10:10:00,59.52,59.55,59.29,59.31,73196.0,57.9592,57.9884,57.7352,57.7547,73196.0
2024-01-05 10:15:00,59.32,59.42,59.31,59.35,49813.0,57.7644,57.8618,57.7547,57.7936,49813.0
2024-01-05 10:20:00,59.34,59.42,59.31,59.37,40220.0,57.7839,57.8618,57.7547,57.8131,40220.0
2024-01-05 10:25:00,59.37,59.39,59.31,59.32,49785.0,57.8131,57.8326,57.7547,57.7644,49785.0
2024-01-05 10:30:00,59.32,59.43,59.29,59.41,82080.0,57.7644,57.8715,57.7352,57.8521,82080.0
2024-01-05 10:35:00,59.39,59.4,59.34,59.35,55422.0,57.8326,57.8423,57.7839,57.7936,55422.0
2024-01-05 10:40:00,59.35,59.44,59.32,59.41,57937.0,57.7936,57.8813,57.7644,57.8521,57937.0
2024-01-05 10:45:00,59.4,59.42,59.31,59.4,40230.0,57.8423,57.8618,57.7547,57.8423,40230.0
2024-01-05 10:50:00,59.39,59.45,59.36,59.44,63161.0,57.8326,57.891,57.8034,57.8813,63161.0
2024-01-05 10:55:00,59.43,59.44,59.31,59.33,107369.0,57.8715,57.8813,57.7547,57.7741,107369.0
2024-01-05 11:00:00,59.32,59.42,59.3,59.4,37115.0,57.7644,57.8618,57.7449,57.8423,37115.0
2024-01-05 11:05:00,59.4,59.41,59.32,59.35,60655.0,57.8423,57.8521,57.7644,57.7936,60655.0
2024-01-05 11:10:00,59.34,59.4,59.33,59.36,81486.0,57.7839,57.8423,57.7741,57.8034,81486.0
2024-01-05 11:15:00,59.37,59.38,59.23,59.26,132720.0,57.8131,57.8228,57.6768,57.706,132720.0
2024-01-05 11:20:00,59.26,59.27,59.21,59.24,52280.0,57.706,57.7157,57.6573,57.6865,52280.0
2024-01-05 11:25:00,59.25,59.3,59.22,59.26,59764.0,57.6962,57.7449,57.667,57.706,59764.0
2024-01-05 11:30:00,59.26,59.33,59.26,59.29,58054.0,57.706,57.7741,57.706,57.7352,58054.0
2024-01-05 11:35:00,59.29,59.31,59.24,59.3,22430.0,57.7352,57.7547,57.6865,57.7449,22430.0
2024-01-05 11:40:00,59.3,59.3,59.17,59.18,87113.0,57.7449,57.7449,57.6183,57.6281,87113.0
2024-01-05 11:45:00,59.17,59.18,59.09,59.11,80672.0,57.6183,57.6281,57.5404,57.5599,80672.0
2024-01-05 11:50:00,59.11,59.13,59.08,59.09,34631.0,57.5599,57.5794,57.5307,57.5404,34631.0
2024-01-05 11:55:00,59.1,59.11,59.03,59.1,63224.0,57.5502,57.5599,57.482,57.5502,63224.0
2024-01-05 12:00:00,59.1,59.1,59.0,59.03,82370.0,57.5502,57.5502,57.4528,57.482,82370.0
2024-01-05 12:05:00,59.02,59.07,58.91,58.94,107361.0,57.4723,57.521,57.3652,57.3944,107361.0
2024-01-05 12:10:00,58.93,58.96,58.88,58.96,119880.0,57.3846,57.4139,57.3359,57.4139,119880.0
2024-01-05 12:15:00,58.96,58.96,58.88,58.91,39231.0,57.4139,57.4139,57.3359,57.3652,39231.0
2024-01-05 12:20:00,58.91,58.93,58.88,58.89,46916.0,57.3652,57.3846,57.3359,57.3457,46916.0
2024-01-05 12:25:00,58.89,58.93,58.87,58.88,45012.0,57.3457,57.3846,57.3262,57.3359,45012.0
2024-01-05 12:30:00,58.87,58.89,58.83,58.85,100633.0,57.3262,57.3457,57.2873,57.3067,100633.0
2024-01-05 12:35:00,58.86,58.93,58.85,58.9,24569.0,57.3165,57.3846,57.3067,57.3554,24569.0
2024-01-05 12:40:00,58.91,58.92,58.85,58.88,36612.0,57.3652,57.3749,57.3067,57.3359,36612.0
2024-01-05 12:45:00,58.87,58.89,58.8,58.8,47915.0,57.3262,57.3457,57.258,57.258,47915.0
2024-01-05 12:50:00,58.81,58.85,58.8,58.83,43606.0,57.2678,57.3067,57.258,57.2873,43606.0
2024-01-05 12:55:00,58.83,58.85,58.79,58.8,42453.0,57.2873,57.3067,57.2483,57.258,42453.0
2024-01-05 13:00:00,58.8,58.81,58.71,58.72,103668.0,57.258,57.2678,57.1704,57.1801,103668.0
2024-01-05 13:05:00,58.72,58.74,58.67,58.71,53691.0,57.1801,57.1996,57.1315,57.1704,53691.0
2024-01-05 13:10:00,58.7,58.74,58.68,58.7,36295.0,57.1607,57.1996,57.1412,57.1607,36295.0
2024-01-05 13:15:00,58.7,58.72,58.68,58.69,33388.0,57.1607,57.1801,57.1412,57.1509,33388.0
2024-01-05 13:20:00,58.7,58.73,58.68,58.73,46913.0,57.1607,57.1899,57.1412,57.1899,46913.0
2024-01-05 13:25:00,58.73,58.81,58.72,58.8,40974.0,57.1899,57.2678,57.1801,57.258,40974.0
2024-01-05 13:30:00,58.81,58.86,58.8,58.82,66501.0,57.2678,57.3165,57.258,57.2775,66501.0
2024-01-05 13:35:00,58.83,58.9,58.82,58.9,40664.0,57.2873,57.3554,57.2775,57.3554,40664.0
2024-01-05 13:40:00,58.9,58.92,58.83,58.85,49218.0,57.3554,57.3749,57.2873,57.3067,49218.0
2024-01-05 13:45:00,58.85,58.91,58.85,58.86,39877.0,57.3067,57.3652,57.3067,57.3165,39877.0
2024-01-05 13:50:00,58.87,58.95,58.85,58.89,118679.0,57.3262,57.4041,57.3067,57.3457,118679.0
2024-01-05 13:55:00,58.89,58.96,58.88,58.95,29692.0,57.3457,57.4139,57.3359,57.4041,29692.0
2024-01-05 14:00:00,58.95,59.03,58.94,59.0,29438.0,57.4041,57.482,57.3944,57.4528,29438.0
2024-01-05 14:05:00,59.01,59.06,59.0,59.05,45718.0,57.4625,57.5112,57.4528,57.5015,45718.0
2024-01-05 14:10:00,59.05,59.08,59.04,59.05,25167.0,57.5015,57.5307,57.4918,57.5015,25167.0
2024-01-05 14:15:00,59.04,59.06,58.96,58.96,54019.0,57.4918,57.5112,57.4139,57.4139,54019.0
2024-01-05 14:20:00,58.96,58.99,58.93,58.97,29365.0,57.4139,57.4431,57.3846,57.4236,29365.0
2024-01-05 14:25:00,58.97,58.99,58.91,58.92,54749.0,57.4236,57.4431,57.3652,57.3749,54749.0
2024-01-05 14:30:00,58.93,58.96,58.91,58.94,102272.0,57.3846,57.4139,57.3652,57.3944,102272.0
2024-01-05 14:35:00,58.94,58.94,58.79,58.8,100924.0,57.3944,57.3944,57.2483,57.258,100924.0
2024-01-05 14:40:00,58.8,58.81,58.68,58.7,40845.0,57.258,57.2678,57.1412,57.1607,40845.0
2024-01-05 14:45:00,58.7,58.75,58.67,58.71,131642.0,57.1607,57.2094,57.1315,57.1704,131642.0
2024-01-05 14:50:00,58.7,58.7,58.6,58.61,71228.0,57.1607,57.1607,57.0633,57.073,71228.0
2024-01-05 14:55:00,58.61,58.68,58.61,58.66,73984.0,57.073,57.1412,57.073,57.1217,73984.0
2024-01-05 15:00:00,58.66,58.66,58.59,58.6,101503.0,57.1217,57.1217,57.0536,57.0633,101503.0
2024-01-05 15:05:00,58.59,58.68,58.58,58.64,74230.0,57.0536,57.1412,57.0438,57.1022,74230.0
2024-01-05 15:10:00,58.64,58.72,58.61,58.71,103789.0,57.1022,57.1801,57.073,57.1704,103789.0
2024-01-05 15:15:00,58.71,58.75,58.67,58.7,59889.0,57.1704,57.2094,57.1315,57.1607,59889.0
2024-01-05 15:20:00,58.7,58.78,58.7,58.76,93578.0,57.1607,57.2386,57.1607,57.2191,93578.0
2024-01-05 15:25:00,58.76,58.82,58.75,58.77,110018.0,57.2191,57.2775,57.2094,57.2288,110018.0
2024-01-05 15:30:00,58.77,58.81,58.72,58.8,118358.0,57.2288,57.2678,57.1801,57.258,118358.0
2024-01-05 15:35:00,58.8,58.84,58.74,58.76,63997.0,57.258,57.297,57.1996,57.2191,63997.0
2024-01-05 15:40:00,58.76,58.83,58.69,58.82,154445.0,57.2191,57.2873,57.1509,57.2775,154445.0
2024-01-05 15:45:00,58.82,58.89,58.82,58.88,111528.0,57.2775,57.3457,57.2775,57.3359,111528.0
2024-01-05 15:50:00,58.88,58.97,58.86,58.96,175385.0,57.3359,57.4236,57.3165,57.4139,175385.0
2024-01-05 15:55:00,58.97,58.98,58.89,58.94,455951.0,57.4236,57.4333,57.3457,57.3944,455951.0
2024-01-08 09:30:00,57.93,57.98,57.64,57.86,528187.0,56.4109,56.4596,56.1285,56.3427,528187.0
2024-01-08 09:35:00,57.87,57.97,57.56,57.58,288054.0,56.3524,56.4498,56.0506,56.07,288054.0
2024-01-08 09:40:00,57.57,57.64,57.34,57.51,288854.0,56.0603,56.1285,55.8363,56.0019,288854.0
2024-01-08 09:45:00,57.51,57.6,57.35,57.55,355931.0,56.0019,56.0895,55.8461,56.0408,355931.0
2024-01-08 09:50:00,57.54,57.61,57.41,57.43,202124.0,56.0311,56.0993,55.9045,55.924,202124.0
2024-01-08 09:55:00,57.43,57.6,57.41,57.51,159056.0,55.924,56.0895,55.9045,56.0019,159056.0
2024-01-08 10:00:00,57.52,57.52,57.41,57.5,116033.0,56.0116,56.0116,55.9045,55.9921,116033.0
2024-01-08 10:05:00,57.49,57.57,57.4,57.42,184305.0,55.9824,56.0603,55.8948,55.9142,184305.0
2024-01-08 10:10:00,57.43,57.53,57.37,57.41,142354.0,55.924,56.0214,55.8655,55.9045,142354.0
2024-01-08 10:15:00,57.42,57.5,57.38,57.43,139277.0,55.9142,55.9921,55.8753,55.924,139277.0
2024-01-08 10:20:00,57.43,57.47,57.32,57.35,154347.0,55.924,55.9629,55.8169,55.8461,154347.0
2024-01-08 10:25:00,57.33,57.42,57.32,57.37,133913.0,55.8266,55.9142,55.8169,55.8655,133913.0
2024-01-08 10:30:00,57.37,57.46,57.35,57.45,116939.0,55.8655,55.9532,55.8461,55.9434,116939.0
2024-01-08 10:35:00,57.43,57.52,57.39,57.52,140615.0,55.924,56.0116,55.885,56.0116,140615.0
2024-01-08 10:40:00,57.52,57.7,57.5,57.69,143860.0,56.0116,56.1869,55.9921,56.1772,143860.0
2024-01-08 10:45:00,57.69,57.74,57.64,57.68,102488.0,56.1772,56.2258,56.1285,56.1674,102488.0
2024-01-08 10:50:00,57.68,57.73,57.64,57.66,93215.0,56.1674,56.2161,56.1285,56.1479,93215.0
2024-01-08 10:55:00,57.66,57.69,57.62,57.69,94377.0,56.1479,56.1772,56.109,56.1772,94377.0
2024-01-08 11:00:00,57.7,57.72,57.64,57.67,79767.0,56.1869,56.2064,56.1285,56.1577,79767.0
2024-01-08 11:05:00,57.67,57.71,57.64,57.7,58575.0,56.1577,56.1966,56.1285,56.1869,58575.0
2024-01-08 11:10:00,57.71,57.73,57.64,57.67,91847.0,56.1966,56.2161,56.1285,56.1577,91847.0
2024-01-08 11:15:00,57.67,57.72,57.65,57.71,48587.0,56.1577,56.2064,56.1382,56.1966,48587.0
2024-01-08 11:20:00,57.72,57.76,57.68,57.73,82326.0,56.2064,56.2453,56.1674,56.2161,82326.0
2024-01-08 11:25:00,57.74,57.83,57.74,57.82,65601.0,56.2258,56.3135,56.2258,56.3037,65601.0
2024-01-08 11:30:00,57.83,57.85,57.75,57.76,94047.0,56.3135,56.333,56.2356,56.2453,94047.0
2024-01-08 11:35:00,57.76,57.77,57.69,57.75,66431.0,56.2453,56.2551,56.1772,56.2356,66431.0
2024-01-08 11:40:00,57.75,57.82,57.74,57.81,52016.0,56.2356,56.3037,56.2258,56.294,52016.0
2024-01-08 11:45:00,57.81,57.86,57.77,57.8,65177.0,56.294,56.3427,56.2551,56.2843,65177.0
2024-01-08 11:50:00,57.79,57.84,57.78,57.83,36460.0,56.2745,56.3232,56.2648,56.3135,36460.0
2024-01-08 11:55:00,57.84,57.84,57.78,57.81,49272.0,56.3232,56.3232,56.2648,56.294,49272.0
2024-01-08 12:00:00,57.8,57.85,57.78,57.84,47971.0,56.2843,56.333,56.2648,56.3232,47971.0
2024-01-08 12:05:00,57.84,57.86,57.79,57.84,59779.0,56.3232,56.3427,56.2745,56.3232,59779.0
2024-01-08 12:10:00,57.84,57.86,57.81,57.82,34466.0,56.3232,56.3427,56.294,56.3037,34466.0
2024-01-08 12:15:00,57.83,57.87,57.81,57.84,76062.0,56.3135,56.3524,56.294,56.3232,76062.0
2024-01-08 12:20:00,57.84,57.86,57.81,57.81,34097.0,56.3232,56.3427,56.294,56.294,34097.0
2024-01-08 12:25:00,57.81,57.86,57.8,57.83,48956.0,56.294,56.3427,56.2843,56.3135,48956.0
2024-01-08 12:30:00,57.84,57.85,57.79,57.83,40009.0,56.3232,56.333,56.2745,56.3135,40009.0
2024-01-08 12:35:00,57.83,57.85,57.79,57.84,56223.0,56.3135,56.333,56.2745,56.3232,56223.0
2024-01-08 12:40:00,57.83,57.85,57.79,57.8,37055.0,56.3135,56.333,56.2745,56.2843,37055.0
2024-01-08 12:45:00,57.8,57.81,57.77,57.8,37910.0,56.2843,56.294,56.2551,56.2843,37910.0
2024-01-08 12:50:00,57.8,57.83,57.75,57.78,108502.0,56.2843,56.3135,56.2356,56.2648,108502.0
2024-01-08 12:55:00,57.78,57.83,57.71,57.83,65455.0,56.2648,56.3135,56.1966,56.3135,65455.0
2024-01-08 13:00:00,57.84,57.91,57.81,57.91,57717.0,56.3232,56.3914,56.294,56.3914,57717.0
2024-01-08 13:05:00,57.92,57.96,57.89,57.91,33898.0,56.4011,56.4401,56.3719,56.3914,33898.0
2024-01-08 13:10:00,57.92,57.92,57.85,57.86,41720.0,56.4011,56.4011,56.333,56.3427,41720.0
2024-01-08 13:15:00,57.85,57.87,57.8,57.81,46983.0,56.333,56.3524,56.2843,56.294,46983.0
2024-01-08 13:20:00,57.82,57.86,57.8,57.86,80811.0,56.3037,56.3427,56.2843,56.3427,80811.0
2024-01-08 13:25:00,57.86,57.86,57.8,57.82,36233.0,56.3427,56.3427,56.2843,56.3037,36233.0
2024-01-08 13:30:00,57.82,57.97,57.81,57.97,54305.0,56.3037,56.4498,56.294,56.4498,54305.0
2024-01-08 13:35:00,57.97,57.98,57.92,57.97,53101.0,56.4498,56.4596,56.4011,56.4498,53101.0
2024-01-08 13:40:00,57.97,57.99,57.92,57.95,48465.0,56.4498,56.4693,56.4011,56.4303,48465.0
2024-01-08 13:45:00,57.95,58.02,57.94,57.98,66966.0,56.4303,56.4985,56.4206,56.4596,66966.0
2024-01-08 13:50:00,57.98,58.0,57.95,58.0,31263.0,56.4596,56.479,56.4303,56.479,31263.0
2024-01-08 13:55:00,58.0,58.01,57.95,57.96,52832.0,56.479,56.4888,56.4303,56.4401,52832.0
2024-01-08 14:00:00,57.96,57.98,57.91,57.92,38898.0,56.4401,56.4596,56.3914,56.4011,38898.0
2024-01-08 14:05:00,57.92,57.95,57.9,57.93,42318.0,56.4011,56.4303,56.3816,56.4109,42318.0
2024-01-08 14:10:00,57.93,57.99,57.92,57.99,132210.0,56.4109,56.4693,56.4011,56.4693,132210.0
2024-01-08 14:15:00,58.0,58.01,57.96,58.0,55123.0,56.479,56.4888,56.4401,56.479,55123.0
2024-01-08 14:20:00,58.01,58.04,57.99,58.04,52790.0,56.4888,56.518,56.4693,56.518,52790.0
2024-01-08 14:25:00,58.04,58.08,58.02,58.03,107614.0,56.518,56.5569,56.4985,56.5082,107614.0
2024-01-08 14:30:00,58.04,58.11,58.03,58.05,53268.0,56.518,56.5861,56.5082,56.5277,53268.0
2024-01-08 14:35:00,58.06,58.1,58.05,58.07,42535.0,56.5375,56.5764,56.5277,56.5472,42535.0
2024-01-08 14:40:00,58.07,58.1,58.05,58.08,102384.0,56.5472,56.5764,56.5277,56.5569,102384.0
2024-01-08 14:45:00,58.08,58.15,58.06,58.14,57539.0,56.5569,56.6251,56.5375,56.6154,57539.0
2024-01-08 14:50:00,58.14,58.14,58.1,58.12,64868.0,56.6154,56.6154,56.5764,56.5959,64868.0
2024-01-08 14:55:00,58.13,58.18,58.12,58.17,46458.0,56.6056,56.6543,56.5959,56.6446,46458.0
2024-01-08 15:00:00,58.17,58.2,58.12,58.16,80178.0,56.6446,56.6738,56.5959,56.6348,80178.0
2024-01-08 15:05:00,58.15,58.16,58.06,58.08,32790.0,56.6251,56.6348,56.5375,56.5569,32790.0
2024-01-08 15:10:00,58.09,58.13,58.06,58.09,73975.0,56.5667,56.6056,56.5375,56.5667,73975.0
2024-01-08 15:15:00,58.08,58.13,58.08,58.13,44979.0,56.5569,56.6056,56.5569,56.6056,44979.0
2024-01-08 15:20:00,58.12,58.18,58.12,58.13,64790.0,56.5959,56.6543,56.5959,56.6056,64790.0
2024-01-08 15:25:00,58.13,58.15,58.08,58.1,62096.0,56.6056,56.6251,56.5569,56.5764,62096.0
2024-01-08 15:30:00,58.1,58.16,58.08,58.13,72133.0,56.5764,56.6348,56.5569,56.6056,72133.0
2024-01-08 15:35:00,58.13,58.19,58.1,58.19,83967.0,56.6056,56.664,56.5764,56.664,83967.0
2024-01-08 15:40:00,58.19,58.26,58.18,58.22,145598.0,56.664,56.7322,56.6543,56.6933,145598.0
2024-01-08 15:45:00,58.23,58.23,58.06,58.09,220214.0,56.703,56.703,56.5375,56.5667,220214.0
2024-01-08 15:50:00,58.1,58.23,58.09,58.21,248015.0,56.5764,56.703,56.5667,56.6835,248015.0
2024-01-08 15:55:00,58.21,58.28,58.2,58.26,407600.0,56.6835,56.7517,56.6738,56.7322,407600.0
2024-01-09 09:30:00,58.25,58.28,57.64,57.71,276460.0,56.7225,56.7517,56.1285,56.1966,276460.0
2024-01-09 09:35:00,57.69,57.82,57.57,57.62,149523.0,56.1772,56.3037,56.0603,56.109,149523.0
2024-01-09 09:40:00,57.6,57.71,57.41,57.48,197499.0,56.0895,56.1966,55.9045,55.9727,197499.0
2024-01-09 09:45:00,57.47,57.65,57.38,57.49,227925.0,55.9629,56.1382,55.8753,55.9824,227925.0
2024-01-09 09:50:00,57.49,57.55,57.43,57.43,141867.0,55.9824,56.0408,55.924,55.924,141867.0
2024-01-09 09:55:00,57.43,57.65,57.41,57.63,133760.0,55.924,56.1382,55.9045,56.1187,133760.0
2024-01-09 10:00:00,57.63,57.63,57.54,57.6,62961.0,56.1187,56.1187,56.0311,56.0895,62961.0
2024-01-09 10:05:00,57.58,57.58,57.46,57.55,102942.0,56.07,56.07,55.9532,56.0408,102942.0
2024-01-09 10:10:00,57.55,57.59,57.44,57.5,58107.0,56.0408,56.0798,55.9337,55.9921,58107.0
2024-01-09 10:15:00,57.5,57.63,57.49,57.61,91892.0,55.9921,56.1187,55.9824,56.0993,91892.0
2024-01-09 10:20:00,57.6,57.61,57.47,57.51,50756.0,56.0895,56.0993,55.9629,56.0019,50756.0
2024-01-09 10:25:00,57.52,57.56,57.44,57.46,55785.0,56.0116,56.0506,55.9337,55.9532,55785.0
2024-01-09 10:30:00,57.46,57.55,57.46,57.52,47403.0,55.9532,56.0408,55.9532,56.0116,47403.0
2024-01-09 10:35:00,57.52,57.53,57.44,57.5,61563.0,56.0116,56.0214,55.9337,55.9921,61563.0
2024-01-09 10:40:00,57.5,57.5,57.42,57.46,55660.0,55.9921,55.9921,55.9142,55.9532,55660.0
2024-01-09 10:45:00,57.46,57.48,57.37,57.4,126633.0,55.9532,55.9727,55.8655,55.8948,126633.0
2024-01-09 10:50:00,57.4,57.4,57.32,57.36,132250.0,55.8948,55.8948,55.8169,55.8558,132250.0
2024-01-09 10:55:00,57.36,57.4,57.31,57.37,69413.0,55.8558,55.8948,55.8071,55.8655,69413.0
2024-01-09 11:00:00,57.36,57.43,57.35,57.41,52754.0,55.8558,55.924,55.8461,55.9045,52754.0
2024-01-09 11:05:00,57.41,57.49,57.4,57.47,51088.0,55.9045,55.9824,55.8948,55.9629,51088.0
2024-01-09 11:10:00,57.46,57.5,57.4,57.46,49957.0,55.9532,55.9921,55.8948,55.9532,49957.0
2024-01-09 11:15:00,57.46,57.54,57.46,57.51,65998.0,55.9532,56.0311,55.9532,56.0019,65998.0
2024-01-09 11:20:00,57.52,57.55,57.46,57.53,64308.0,56.0116,56.0408,55.9532,56.0214,64308.0
2024-01-09 11:25:00,57.54,57.55,57.49,57.5,66494.0,56.0311,56.0408,55.9824,55.9921,66494.0
2024-01-09 11:30:00,57.5,57.55,57.48,57.51,71237.0,55.9921,56.0408,55.9727,56.0019,71237.0
2024-01-09 11:35:00,57.5,57.55,57.48,57.48,47447.0,55.9921,56.0408,55.9727,55.9727,47447.0
2024-01-09 11:40:00,57.48,57.54,57.47,57.54,72983.0,55.9727,56.0311,55.9629,56.0311,72983.0
2024-01-09 11:45:00,57.53,57.54,57.5,57.5,80875.0,56.0214,56.0311,55.9921,55.9921,80875.0
2024-01-09 11:50:00,57.5,57.55,57.49,57.55,44755.0,55.9921,56.0408,55.9824,56.0408,44755.0
2024-01-09 11:55:00,57.55,57.62,57.52,57.56,89119.0,56.0408,56.109,56.0116,56.0506,89119.0
2024-01-09 12:00:00,57.56,57.58,57.48,57.57,87046.0,56.0506,56.07,55.9727,56.0603,87046.0
2024-01-09 12:05:00,57.57,57.6,57.51,57.55,56614.0,56.0603,56.0895,56.0019,56.0408,56614.0
2024-01-09 12:10:00,57.55,57.64,57.54,57.63,45291.0,56.0408,56.1285,56.0311,56.1187,45291.0
2024-01-09 12:15:00,57.62,57.64,57.55,57.55,39307.0,56.109,56.1285,56.0408,56.0408,39307.0
2024-01-09 12:20:00,57.56,57.61,57.53,57.6,53887.0,56.0506,56.0993,56.0214,56.0895,53887.0
2024-01-09 12:25:00,57.61,57.61,57.57,57.59,30903.0,56.0993,56.0993,56.0603,56.0798,30903.0
2024-01-09 12:30:00,57.59,57.6,57.57,57.58,37871.0,56.0798,56.0895,56.0603,56.07,37871.0
2024-01-09 12:35:00,57.58,57.63,57.58,57.62,55823.0,56.07,56.1187,56.07,56.109,55823.0
2024-01-09 12:40:00,57.63,57.67,57.62,57.67,58491.0,56.1187,56.1577,56.109,56.1577,58491.0
2024-01-09 12:45:00,57.67,57.7,57.64,57.65,47932.0,56.1577,56.1869,56.1285,56.1382,47932.0
2024-01-09 12:50:00,57.64,57.68,57.63,57.65,30581.0,56.1285,56.1674,56.1187,56.1382,30581.0
2024-01-09 12:55:00,57.64,57.68,57.63,57.66,32522.0,56.1285,56.1674,56.1187,56.1479,32522.0
2024-01-09 13:00:00,57.67,57.71,57.64,57.71,47744.0,56.1577,56.1966,56.1285,56.1966,47744.0
2024-01-09 13:05:00,57.71,57.71,57.57,57.58,56236.0,56.1966,56.1966,56.0603,56.07,56236.0
2024-01-09 13:10:00,57.59,57.63,57.55,57.55,43607.0,56.0798,56.1187,56.0408,56.0408,43607.0
2024-01-09 13:15:00,57.55,57.59,57.55,57.55,33751.0,56.0408,56.0798,56.0408,56.0408,33751.0
2024-01-09 13:20:00,57.55,57.6,57.52,57.54,39229.0,56.0408,56.0895,56.0116,56.0311,39229.0
2024-01-09 13:25:00,57.53,57.53,57.47,57.52,39721.0,56.0214,56.0214,55.9629,56.0116,39721.0
2024-01-09 13:30:00,57.53,57.53,57.48,57.52,52969.0,56.0214,56.0214,55.9727,56.0116,52969.0
2024-01-09 13:35:00,57.51,57.58,57.5,57.58,35212.0,56.0019,56.07,55.9921,56.07,35212.0
2024-01-09 13:40:00,57.58,57.59,57.55,57.59,50388.0,56.07,56.0798,56.0408,56.0798,50388.0
2024-01-09 13:45:00,57.58,57.62,57.57,57.62,35513.0,56.07,56.109,56.0603,56.109,35513.0
2024-01-09 13:50:00,57.61,57.67,57.61,57.66,67789.0,56.0993,56.1577,56.0993,56.1479,67789.0
2024-01-09 13:55:00,57.66,57.67,57.6,57.64,66674.0,56.1479,56.1577,56.0895,56.1285,66674.0
2024-01-09 14:00:00,57.62,57.63,57.55,57.56,27978.0,56.109,56.1187,56.0408,56.0506,27978.0
2024-01-09 14:05:00,57.56,57.57,57.52,57.53,46468.0,56.0506,56.0603,56.0116,56.0214,46468.0
2024-01-09 14:10:00,57.53,57.55,57.46,57.48,83781.0,56.0214,56.0408,55.9532,55.9727,83781.0
2024-01-09 14:15:00,57.48,57.48,57.41,57.46,89324.0,55.9727,55.9727,55.9045,55.9532,89324.0
2024-01-09 14:20:00,57.46,57.47,57.43,57.44,42291.0,55.9532,55.9629,55.924,55.9337,42291.0
2024-01-09 14:25:00,57.43,57.45,57.4,57.41,70133.0,55.924,55.9434,55.8948,55.9045,70133.0
2024-01-09 14:30:00,57.41,57.44,57.39,57.42,72534.0,55.9045,55.9337,55.885,55.9142,72534.0
2024-01-09 14:35:00,57.41,57.43,57.37,57.4,77659.0,55.9045,55.924,55.8655,55.8948,77659.0
2024-01-09 14:40:00,57.4,57.41,57.33,57.34,75009.0,55.8948,55.9045,55.8266,55.8363,75009.0
2024-01-09 14:45:00,57.35,57.45,57.33,57.39,85274.0,55.8461,55.9434,55.8266,55.885,85274.0
2024-01-09 14:50:00,57.4,57.49,57.37,57.48,236148.0,55.8948,55.9824,55.8655,55.9727,236148.0
2024-01-09 14:55:00,57.48,57.49,57.41,57.47,52967.0,55.9727,55.9824,55.9045,55.9629,52967.0
2024-01-09 15:00:00,57.47,57.49,57.44,57.46,68787.0,55.9629,55.9824,55.9337,55.9532,68787.0
2024-01-09 15:05:00,57.45,57.45,57.37,57.38,60042.0,55.9434,55.9434,55.8655,55.8753,60042.0
2024-01-09 15:10:00,57.37,57.46,57.37,57.45,52514.0,55.8655,55.9532,55.8655,55.9434,52514.0
2024-01-09 15:15:00,57.45,57.45,57.4,57.42,118175.0,55.9434,55.9434,55.8948,55.9142,118175.0
2024-01-09 15:20:00,57.42,57.46,57.41,57.43,63701.0,55.9142,55.9532,55.9045,55.924,63701.0
2024-01-09 15:25:00,57.43,57.47,57.42,57.43,47964.0,55.924,55.9629,55.9142,55.924,47964.0
2024-01-09 15:30:00,57.43,57.46,57.41,57.44,56464.0,55.924,55.9532,55.9045,55.9337,56464.0
2024-01-09 15:35:00,57.45,57.47,57.41,57.47,81935.0,55.9434,55.9629,55.9045,55.9629,81935.0
2024-01-09 15:40:00,57.46,57.47,57.43,57.47,84441.0,55.9532,55.9629,55.924,55.9629,84441.0
2024-01-09 15:45:00,57.46,57.46,57.39,57.4,123312.0,55.9532,55.9532,55.885,55.8948,123312.0
2024-01-09 15:50:00,57.39,57.47,57.39,57.47,196518.0,55.885,55.9629,55.885,55.9629,196518.0
2024-01-09 15:55:00,57.46,57.51,57.43,57.44,369630.0,55.9532,56.0019,55.924,55.9337,369630.0
2024-01-10 09:30:00,57.41,57.44,57.1,57.21,422593.0,55.9045,55.9337,55.6026,55.7097,422593.0
2024-01-10 09:35:00,57.23,57.32,57.14,57.21,194125.0,55.7292,55.8169,55.6416,55.7097,194125.0
2024-01-10 09:40:00,57.22,57.25,57.13,57.2,150621.0,55.7195,55.7487,55.6318,55.7,150621.0
2024-01-10 09:45:00,57.19,57.24,57.08,57.08,195111.0,55.6903,55.739,55.5832,55.5832,195111.0
2024-01-10 09:50:00,57.08,57.15,57.03,57.05,154369.0,55.5832,55.6513,55.5345,55.5539,154369.0
2024-01-10 09:55:00,57.05,57.11,57.03,57.04,99828.0,55.5539,55.6124,55.5345,55.5442,99828.0
2024-01-10 10:00:00,57.03,57.05,56.88,56.92,473532.0,55.5345,55.5539,55.3884,55.4273,473532.0
2024-01-10 10:05:00,56.93,56.99,56.87,56.92,220012.0,55.4371,55.4955,55.3787,55.4273,220012.0
2024-01-10 10:10:00,56.92,56.94,56.8,56.9,183872.0,55.4273,55.4468,55.3105,55.4079,183872.0
2024-01-10 10:15:00,56.89,56.93,56.8,56.83,216712.0,55.3981,55.4371,55.3105,55.3397,216712.0
2024-01-10 10:20:00,56.83,57.11,56.82,57.07,243403.0,55.3397,55.6124,55.33,55.5734,243403.0
2024-01-10 10:25:00,57.07,57.09,57.02,57.09,74684.0,55.5734,55.5929,55.5247,55.5929,74684.0
2024-01-10 10:30:00,57.08,57.14,57.01,57.03,80203.0,55.5832,55.6416,55.515,55.5345,80203.0
2024-01-10 10:35:00,57.04,57.05,56.93,56.96,112700.0,55.5442,55.5539,55.4371,55.4663,112700.0
2024-01-10 10:40:00,56.96,57.02,56.92,56.94,59287.0,55.4663,55.5247,55.4273,55.4468,59287.0
2024-01-10 10:45:00,56.93,56.94,56.83,56.85,144029.0,55.4371,55.4468,55.3397,55.3592,144029.0
2024-01-10 10:50:00,56.85,56.87,56.8,56.82,123994.0,55.3592,55.3787,55.3105,55.33,123994.0
2024-01-10 10:55:00,56.83,56.85,56.8,56.81,133154.0,55.3397,55.3592,55.3105,55.3202,133154.0
2024-01-10 11:00:00,56.81,56.86,56.8,56.85,91096.0,55.3202,55.3689,55.3105,55.3592,91096.0
2024-01-10 11:05:00,56.85,56.91,56.83,56.9,48015.0,55.3592,55.4176,55.3397,55.4079,48015.0
2024-01-10 11:10:00,56.89,56.9,56.84,56.85,88890.0,55.3981,55.4079,55.3494,55.3592,88890.0
2024-01-10 11:15:00,56.85,56.96,56.81,56.95,97221.0,55.3592,55.4663,55.3202,55.4566,97221.0
2024-01-10 11:20:00,56.95,56.96,56.84,56.93,89602.0,55.4566,55.4663,55.3494,55.4371,89602.0
2024-01-10 11:25:00,56.92,56.94,56.89,56.93,62511.0,55.4273,55.4468,55.3981,55.4371,62511.0
2024-01-10 11:30:00,56.92,56.96,56.89,56.93,56858.0,55.4273,55.4663,55.3981,55.4371,56858.0
2024-01-10 11:35:00,56.93,56.93,56.83,56.83,58448.0,55.4371,55.4371,55.3397,55.3397,58448.0
2024-01-10 11:40:00,56.83,56.95,56.83,56.94,34853.0,55.3397,55.4566,55.3397,55.4468,34853.0
2024-01-10 11:45:00,56.94,56.97,56.9,56.94,79600.0,55.4468,55.476,55.4079,55.4468,79600.0
2024-01-10 11:50:00,56.94,56.96,56.91,56.93,47062.0,55.4468,55.4663,55.4176,55.4371,47062.0
2024-01-10 11:55:00,56.94,56.96,56.88,56.9,49224.0,55.4468,55.4663,55.3884,55.4079,49224.0
2024-01-10 12:00:00,56.91,56.95,56.89,56.94,22721.0,55.4176,55.4566,55.3981,55.4468,22721.0
2024-01-10 12:05:00,56.94,56.96,56.91,56.91,29437.0,55.4468,55.4663,55.4176,55.4176,29437.0
2024-01-10 12:10:00,56.91,56.94,56.89,56.9,54170.0,55.4176,55.4468,55.3981,55.4079,54170.0
2024-01-10 12:15:00,56.9,56.9,56.84,56.85,45239.0,55.4079,55.4079,55.3494,55.3592,45239.0
2024-01-10 12:20:00,56.85,56.91,56.85,56.91,39202.0,55.3592,55.4176,55.3592,55.4176,39202.0
2024-01-10 12:25:00,56.91,56.93,56.86,56.87,51976.0,55.4176,55.4371,55.3689,55.3787,51976.0
2024-01-10 12:30:00,56.87,56.88,56.82,56.84,32315.0,55.3787,55.3884,55.33,55.3494,32315.0
2024-01-10 12:35:00,56.84,56.87,56.81,56.82,46110.0,55.3494,55.3787,55.3202,55.33,46110.0
2024-01-10 12:40:00,56.82,56.84,56.8,56.84,66637.0,55.33,55.3494,55.3105,55.3494,66637.0
2024-01-10 12:45:00,56.82,56.83,56.77,56.82,133208.0,55.33,55.3397,55.2813,55.33,133208.0
2024-01-10 12:50:00,56.81,56.81,56.77,56.8,38908.0,55.3202,55.3202,55.2813,55.3105,38908.0
2024-01-10 12:55:00,56.8,56.8,56.72,56.74,196506.0,55.3105,55.3105,55.2326,55.2521,196506.0
2024-01-10 13:00:00,56.74,56.81,56.71,56.8,104819.0,55.2521,55.3202,55.2229,55.3105,104819.0
2024-01-10 13:05:00,56.8,56.81,56.73,56.73,221943.0,55.3105,55.3202,55.2423,55.2423,221943.0
2024-01-10 13:10:00,56.73,56.78,56.71,56.77,104026.0,55.2423,55.291,55.2229,55.2813,104026.0
2024-01-10 13:15:00,56.78,56.8,56.75,56.76,69026.0,55.291,55.3105,55.2618,55.2715,69026.0
2024-01-10 13:20:00,56.75,56.77,56.72,56.72,69322.0,55.2618,55.2813,55.2326,55.2326,69322.0
2024-01-10 13:25:00,56.72,56.75,56.67,56.74,118937.0,55.2326,55.2618,55.1839,55.2521,118937.0
2024-01-10 13:30:00,56.73,56.76,56.72,56.73,34966.0,55.2423,55.2715,55.2326,55.2423,34966.0
2024-01-10 13:35:00,56.73,56.77,56.7,56.76,57435.0,55.2423,55.2813,55.2131,55.2715,57435.0
2024-01-10 13:40:00,56.76,56.85,56.75,56.84,38835.0,55.2715,55.3592,55.2618,55.3494,38835.0
2024-01-10 13:45:00,56.83,56.86,56.8,56.84,38547.0,55.3397,55.3689,55.3105,55.3494,38547.0
2024-01-10 13:50:00,56.84,56.85,56.8,56.8,36660.0,55.3494,55.3592,55.3105,55.3105,36660.0
2024-01-10 13:55:00,56.81,56.81,56.78,56.79,37098.0,55.3202,55.3202,55.291,55.3008,37098.0
2024-01-10 14:00:00,56.78,56.8,56.76,56.79,37198.0,55.291,55.3105,55.2715,55.3008,37198.0
2024-01-10 14:05:00,56.78,56.79,56.75,56.77,36317.0,55.291,55.3008,55.2618,55.2813,36317.0
2024-01-10 14:10:00,56.77,56.86,56.74,56.8,73060.0,55.2813,55.3689,55.2521,55.3105,73060.0
2024-01-10 14:15:00,56.8,56.85,56.78,56.84,53608.0,55.3105,55.3592,55.291,55.3494,53608.0
2024-01-10 14:20:00,56.84,56.87,56.79,56.85,50278.0,55.3494,55.3787,55.3008,55.3592,50278.0
2024-01-10 14:25:00,56.85,56.87,56.83,56.83,39087.0,55.3592,55.3787,55.3397,55.3397,39087.0
2024-01-10 14:30:00,56.84,56.86,56.83,56.85,19647.0,55.3494,55.3689,55.3397,55.3592,19647.0
2024-01-10 14:35:00,56.84,56.88,56.82,56.84,94176.0,55.3494,55.3884,55.33,55.3494,94176.0
2024-01-10 14:40:00,56.84,56.97,56.83,56.96,123376.0,55.3494,55.476,55.3397,55.4663,123376.0
2024-01-10 14:45:00,56.96,56.96,56.89,56.91,82401.0,55.4663,55.4663,55.3981,55.4176,82401.0
2024-01-10 14:50:00,56.91,56.92,56.87,56.9,42459.0,55.4176,55.4273,55.3787,55.4079,42459.0
2024-01-10 14:55:00,56.9,56.92,56.88,56.91,77522.0,55.4079,55.4273,55.3884,55.4176,77522.0
2024-01-10 15:00:00,56.91,56.91,56.86,56.91,50830.0,55.4176,55.4176,55.3689,55.4176,50830.0
2024-01-10 15:05:00,56.91,56.92,56.85,56.9,60984.0,55.4176,55.4273,55.3592,55.4079,60984.0
2024-01-10 15:10:00,56.9,56.9,56.81,56.82,100817.0,55.4079,55.4079,55.3202,55.33,100817.0
2024-01-10 15:15:00,56.82,56.84,56.77,56.8,98420.0,55.33,55.3494,55.2813,55.3105,98420.0
2024-01-10 15:20:00,56.8,56.82,56.68,56.69,113723.0,55.3105,55.33,55.1936,55.2034,113723.0
2024-01-10 15:25:00,56.7,56.77,56.69,56.77,103481.0,55.2131,55.2813,55.2034,55.2813,103481.0
2024-01-10 15:30:00,56.76,56.83,56.74,56.82,86606.0,55.2715,55.3397,55.2521,55.33,86606.0
2024-01-10 15:35:00,56.82,56.84,56.77,56.78,94339.0,55.33,55.3494,55.2813,55.291,94339.0
2024-01-10 15:40:00,56.79,56.82,56.75,56.78,150570.0,55.3008,55.33,55.2618,55.291,150570.0
2024-01-10 15:45:00,56.78,56.8,56.71,56.71,353252.0,55.291,55.3105,55.2229,55.2229,353252.0
2024-01-10 15:50:00,56.72,56.83,56.7,56.83,205197.0,55.2326,55.3397,55.2131,55.3397,205197.0
2024-01-10 15:55:00,56.83,56.85,56.8,56.8,434122.0,55.3397,55.3592,55.3105,55.3105,434122.0
2024-01-11 09:30:00,57.33,57.48,57.06,57.32,434220.0,55.8266,55.9727,55.5637,55.8169,434220.0
2024-01-11 09:35:00,57.34,57.39,57.11,57.38,235249.0,55.8363,55.885,55.6124,55.8753,235249.0
2024-01-11 09:40:00,57.38,57.38,57.18,57.21,178817.0,55.8753,55.8753,55.6805,55.7097,178817.0
2024-01-11 09:45:00,57.22,57.24,57.07,57.1,165884.0,55.7195,55.739,55.5734,55.6026,165884.0
2024-01-11 09:50:00,57.1,57.33,57.06,57.28,319481.0,55.6026,55.8266,55.5637,55.7779,319481.0
2024-01-11 09:55:00,57.29,57.43,57.23,57.41,287162.0,55.7876,55.924,55.7292,55.9045,287162.0
2024-01-11 10:00:00,57.4,57.56,57.17,57.18,366185.0,55.8948,56.0506,55.6708,55.6805,366185.0
2024-01-11 10:05:00,57.19,57.25,57.12,57.23,135707.0,55.6903,55.7487,55.6221,55.7292,135707.0
2024-01-11 10:10:00,57.22,57.31,57.16,57.17,121694.0,55.7195,55.8071,55.6611,55.6708,121694.0
2024-01-11 10:15:00,57.17,57.27,57.14,57.26,109903.0,55.6708,55.7682,55.6416,55.7584,109903.0
2024-01-11 10:20:00,57.26,57.43,57.25,57.39,149301.0,55.7584,55.924,55.7487,55.885,149301.0
2024-01-11 10:25:00,57.4,57.59,57.36,57.58,170633.0,55.8948,56.0798,55.8558,56.07,170633.0
2024-01-11 10:30:00,57.59,57.68,57.45,57.47,155588.0,56.0798,56.1674,55.9434,55.9629,155588.0
2024-01-11 10:35:00,57.47,57.59,57.46,57.54,93365.0,55.9629,56.0798,55.9532,56.0311,93365.0
2024-01-11 10:40:00,57.53,57.57,57.46,57.55,91482.0,56.0214,56.0603,55.9532,56.0408,91482.0
2024-01-11 10:45:00,57.54,57.63,57.49,57.59,98189.0,56.0311,56.1187,55.9824,56.0798,98189.0
2024-01-11 10:50:00,57.6,57.61,57.5,57.51,112149.0,56.0895,56.0993,55.9921,56.0019,112149.0
2024-01-11 10:55:00,57.51,57.58,57.5,57.58,76300.0,56.0019,56.07,55.9921,56.07,76300.0
2024-01-11 11:00:00,57.6,57.62,57.55,57.58,63669.0,56.0895,56.109,56.0408,56.07,63669.0
2024-01-11 11:05:00,57.58,57.61,57.5,57.6,146189.0,56.07,56.0993,55.9921,56.0895,146189.0
2024-01-11 11:10:00,57.6,57.6,57.45,57.47,95060.0,56.0895,56.0895,55.9434,55.9629,95060.0
2024-01-11 11:15:00,57.47,57.5,57.44,57.47,94323.0,55.9629,55.9921,55.9337,55.9629,94323.0
2024-01-11 11:20:00,57.47,57.55,57.43,57.54,70470.0,55.9629,56.0408,55.924,56.0311,70470.0
2024-01-11 11:25:00,57.53,57.56,57.45,57.47,80967.0,56.0214,56.0506,55.9434,55.9629,80967.0
2024-01-11 11:30:00,57.46,57.49,57.41,57.45,56117.0,55.9532,55.9824,55.9045,55.9434,56117.0
2024-01-11 11:35:00,57.45,57.49,57.41,57.47,41256.0,55.9434,55.9824,55.9045,55.9629,41256.0
2024-01-11 11:40:00,57.48,57.52,57.45,57.45,41295.0,55.9727,56.0116,55.9434,55.9434,41295.0
2024-01-11 11:45:00,57.46,57.56,57.46,57.55,82626.0,55.9532,56.0506,55.9532,56.0408,82626.0
2024-01-11 11:50:00,57.55,57.6,57.54,57.55,102009.0,56.0408,56.0895,56.0311,56.0408,102009.0
2024-01-11 11:55:00,57.55,57.55,57.45,57.47,64157.0,56.0408,56.0408,55.9434,55.9629,64157.0
2024-01-11 12:00:00,57.47,57.52,57.45,57.48,52856.0,55.9629,56.0116,55.9434,55.9727,52856.0
2024-01-11 12:05:00,57.47,57.54,57.46,57.48,57187.0,55.9629,56.0311,55.9532,55.9727,57187.0
2024-01-11 12:10:00,57.49,57.49,57.38,57.4,97813.0,55.9824,55.9824,55.8753,55.8948,97813.0
2024-01-11 12:15:00,57.4,57.45,57.34,57.35,60770.0,55.8948,55.9434,55.8363,55.8461,60770.0
2024-01-11 12:20:00,57.34,57.34,57.24,57.27,99901.0,55.8363,55.8363,55.739,55.7682,99901.0
2024-01-11 12:25:00,57.26,57.27,57.17,57.18,67883.0,55.7584,55.7682,55.6708,55.6805,67883.0
2024-01-11 12:30:00,57.18,57.29,57.15,57.29,62949.0,55.6805,55.7876,55.6513,55.7876,62949.0
2024-01-11 12:35:00,57.28,57.3,57.19,57.25,40874.0,55.7779,55.7974,55.6903,55.7487,40874.0
2024-01-11 12:40:00,57.24,57.28,57.22,57.26,23543.0,55.739,55.7779,55.7195,55.7584,23543.0
2024-01-11 12:45:00,57.27,57.3,57.23,57.24,31084.0,55.7682,55.7974,55.7292,55.739,31084.0
2024-01-11 12:50:00,57.23,57.26,57.22,57.23,28621.0,55.7292,55.7584,55.7195,55.7292,28621.0
2024-01-11 12:55:00,57.22,57.25,57.18,57.2,36063.0,55.7195,55.7487,55.6805,55.7,36063.0
2024-01-11 13:00:00,57.21,57.23,57.16,57.21,27132.0,55.7097,55.7292,55.6611,55.7097,27132.0
2024-01-11 13:05:00,57.21,57.27,57.19,57.23,37543.0,55.7097,55.7682,55.6903,55.7292,37543.0
2024-01-11 13:10:00,57.24,57.25,57.18,57.18,36478.0,55.739,55.7487,55.6805,55.6805,36478.0
2024-01-11 13:15:00,57.19,57.23,57.18,57.19,41139.0,55.6903,55.7292,55.6805,55.6903,41139.0
2024-01-11 13:20:00,57.19,57.2,57.15,57.16,35247.0,55.6903,55.7,55.6513,55.6611,35247.0
2024-01-11 13:25:00,57.16,57.2,57.15,57.17,37341.0,55.6611,55.7,55.6513,55.6708,37341.0
2024-01-11 13:30:00,57.16,57.16,57.09,57.11,51865.0,55.6611,55.6611,55.5929,55.6124,51865.0
2024-01-11 13:35:00,57.11,57.15,57.09,57.15,63614.0,55.6124,55.6513,55.5929,55.6513,63614.0
2024-01-11 13:40:00,57.15,57.18,57.13,57.13,23810.0,55.6513,55.6805,55.6318,55.6318,23810.0
2024-01-11 13:45:00,57.13,57.18,57.12,57.18,43862.0,55.6318,55.6805,55.6221,55.6805,43862.0
2024-01-11 13:50:00,57.18,57.25,57.17,57.21,46423.0,55.6805,55.7487,55.6708,55.7097,46423.0
2024-01-11 13:55:00,57.22,57.24,57.2,57.23,43163.0,55.7195,55.739,55.7,55.7292,43163.0
2024-01-11 14:00:00,57.23,57.32,57.23,57.29,49517.0,55.7292,55.8169,55.7292,55.7876,49517.0
2024-01-11 14:05:00,57.29,57.29,57.22,57.23,56490.0,55.7876,55.7876,55.7195,55.7292,56490.0
2024-01-11 14:10:00,57.23,57.26,57.21,57.23,23830.0,55.7292,55.7584,55.7097,55.7292,23830.0
2024-01-11 14:15:00,57.23,57.26,57.16,57.17,48711.0,55.7292,55.7584,55.6611,55.6708,48711.0
2024-01-11 14:20:00,57.16,57.21,57.12,57.13,33616.0,55.6611,55.7097,55.6221,55.6318,33616.0
2024-01-11 14:25:00,57.13,57.19,57.12,57.18,35582.0,55.6318,55.6903,55.6221,55.6805,35582.0
2024-01-11 14:30:00,57.18,57.21,57.13,57.16,48820.0,55.6805,55.7097,55.6318,55.6611,48820.0
2024-01-11 14:35:00,57.16,57.17,57.1,57.12,36246.0,55.6611,55.6708,55.6026,55.6221,36246.0
2024-01-11 14:40:00,57.13,57.17,57.12,57.14,70039.0,55.6318,55.6708,55.6221,55.6416,70039.0
2024-01-11 14:45:00,57.14,57.15,57.07,57.1,58698.0,55.6416,55.6513,55.5734,55.6026,58698.0
2024-01-11 14:50:00,57.09,57.14,57.07,57.12,59602.0,55.5929,55.6416,55.5734,55.6221,59602.0
2024-01-11 14:55:00,57.12,57.18,57.1,57.16,69449.0,55.6221,55.6805,55.6026,55.6611,69449.0
2024-01-11 15:00:00,57.17,57.21,57.14,57.18,49020.0,55.6708,55.7097,55.6416,55.6805,49020.0
2024-01-11 15:05:00,57.18,57.19,57.13,57.14,58850.0,55.6805,55.6903,55.6318,55.6416,58850.0
2024-01-11 15:10:00,57.14,57.18,57.11,57.15,44866.0,55.6416,55.6805,55.6124,55.6513,44866.0
2024-01-11 15:15:00,57.15,57.15,57.11,57.15,59006.0,55.6513,55.6513,55.6124,55.6513,59006.0
2024-01-11 15:20:00,57.16,57.18,57.14,57.15,43446.0,55.6611,55.6805,55.6416,55.6513,43446.0
2024-01-11 15:25:00,57.15,57.18,57.08,57.09,60560.0,55.6513,55.6805,55.5832,55.5929,60560.0
2024-01-11 15:30:00,57.09,57.13,57.08,57.1,76921.0,55.5929,55.6318,55.5832,55.6026,76921.0
2024-01-11 15:35:00,57.1,57.1,57.04,57.05,103723.0,55.6026,55.6026,55.5442,55.5539,103723.0
2024-01-11 15:40:00,57.05,57.07,57.02,57.05,76646.0,55.5539,55.5734,55.5247,55.5539,76646.0
2024-01-11 15:45:00,57.05,57.09,57.02,57.08,120870.0,55.5539,55.5929,55.5247,55.5832,120870.0
2024-01-11 15:50:00,57.08,57.14,57.03,57.14,231148.0,55.5832,55.6416,55.5345,55.6416,231148.0
2024-01-11 15:55:00,57.14,57.17,57.11,57.12,354122.0,55.6416,55.6708,55.6124,55.6221,354122.0
2024-01-12 09:30:00,58.25,58.64,58.04,58.06,748177.0,56.7225,57.1022,56.518,56.5375,748177.0
2024-01-12 09:35:00,58.06,58.25,57.99,58.02,221303.0,56.5375,56.7225,56.4693,56.4985,221303.0
2024-01-12 09:40:00,58.02,58.19,58.0,58.08,210671.0,56.4985,56.664,56.479,56.5569,210671.0
2024-01-12 09:45:00,58.1,58.2,58.07,58.1,191238.0,56.5764,56.6738,56.5472,56.5764,191238.0
2024-01-12 09:50:00,58.1,58.13,57.96,57.99,239602.0,56.5764,56.6056,56.4401,56.4693,239602.0
2024-01-12 09:55:00,57.98,57.98,57.75,57.8,206881.0,56.4596,56.4596,56.2356,56.2843,206881.0
2024-01-12 10:00:00,57.81,57.85,57.73,57.78,204713.0,56.294,56.333,56.2161,56.2648,204713.0
2024-01-12 10:05:00,57.77,57.9,57.76,57.81,176582.0,56.2551,56.3816,56.2453,56.294,176582.0
2024-01-12 10:10:00,57.82,57.92,57.78,57.89,122045.0,56.3037,56.4011,56.2648,56.3719,122045.0
2024-01-12 10:15:00,57.89,57.98,57.88,57.9,151102.0,56.3719,56.4596,56.3622,56.3816,151102.0
2024-01-12 10:20:00,57.89,58.0,57.89,57.98,149781.0,56.3719,56.479,56.3719,56.4596,149781.0
2024-01-12 10:25:00,57.98,58.0,57.89,57.9,154871.0,56.4596,56.479,56.3719,56.3816,154871.0
2024-01-12 10:30:00,57.91,57.91,57.78,57.81,166417.0,56.3914,56.3914,56.2648,56.294,166417.0
2024-01-12 10:35:00,57.81,57.82,57.66,57.68,129786.0,56.294,56.3037,56.1479,56.1674,129786.0
2024-01-12 10:40:00,57.67,57.67,57.56,57.63,209094.0,56.1577,56.1577,56.0506,56.1187,209094.0
2024-01-12 10:45:00,57.63,57.69,57.58,57.67,130401.0,56.1187,56.1772,56.07,56.1577,130401.0
2024-01-12 10:50:00,57.67,57.78,57.66,57.72,86039.0,56.1577,56.2648,56.1479,56.2064,86039.0
2024-01-12 10:55:00,57.72,57.77,57.67,57.74,82937.0,56.2064,56.2551,56.1577,56.2258,82937.0
2024-01-12 11:00:00,57.74,57.78,57.69,57.71,136869.0,56.2258,56.2648,56.1772,56.1966,136869.0
2024-01-12 11:05:00,57.72,57.73,57.62,57.65,73344.0,56.2064,56.2161,56.109,56.1382,73344.0
2024-01-12 11:10:00,57.65,57.65,57.58,57.61,58394.0,56.1382,56.1382,56.07,56.0993,58394.0
2024-01-12 11:15:00,57.61,57.61,57.54,57.55,94758.0,56.0993,56.0993,56.0311,56.0408,94758.0
2024-01-12 11:20:00,57.55,57.58,57.5,57.57,83273.0,56.0408,56.07,55.9921,56.0603,83273.0
2024-01-12 11:25:00,57.57,57.62,57.55,57.62,49276.0,56.0603,56.109,56.0408,56.109,49276.0
2024-01-12 11:30:00,57.61,57.64,57.58,57.61,58902.0,56.0993,56.1285,56.07,56.0993,58902.0
2024-01-12 11:35:00,57.62,57.63,57.54,57.61,109340.0,56.109,56.1187,56.0311,56.0993,109340.0
2024-01-12 11:40:00,57.62,57.69,57.59,57.69,75641.0,56.109,56.1772,56.0798,56.1772,75641.0
2024-01-12 11:45:00,57.68,57.74,57.64,57.73,44340.0,56.1674,56.2258,56.1285,56.2161,44340.0
2024-01-12 11:50:00,57.73,57.75,57.63,57.74,53769.0,56.2161,56.2356,56.1187,56.2258,53769.0
2024-01-12 11:55:00,57.74,57.79,57.68,57.77,115490.0,56.2258,56.2745,56.1674,56.2551,115490.0
2024-01-12 12:00:00,57.78,57.9,57.78,57.88,178863.0,56.2648,56.3816,56.2648,56.3622,178863.0
2024-01-12 12:05:00,57.89,57.89,57.75,57.77,59127.0,56.3719,56.3719,56.2356,56.2551,59127.0
2024-01-12 12:10:00,57.77,57.85,57.76,57.84,29607.0,56.2551,56.333,56.2453,56.3232,29607.0
2024-01-12 12:15:00,57.84,57.88,57.81,57.83,43886.0,56.3232,56.3622,56.294,56.3135,43886.0
2024-01-12 12:20:00,57.82,57.83,57.74,57.75,41521.0,56.3037,56.3135,56.2258,56.2356,41521.0
2024-01-12 12:25:00,57.74,57.75,57.68,57.73,37307.0,56.2258,56.2356,56.1674,56.2161,37307.0
2024-01-12 12:30:00,57.73,57.75,57.67,57.75,57897.0,56.2161,56.2356,56.1577,56.2356,57897.0
2024-01-12 12:35:00,57.75,57.82,57.71,57.82,94070.0,56.2356,56.3037,56.1966,56.3037,94070.0
2024-01-12 12:40:00,57.82,57.85,57.79,57.81,109085.0,56.3037,56.333,56.2745,56.294,109085.0
2024-01-12 12:45:00,57.81,57.86,57.77,57.78,91124.0,56.294,56.3427,56.2551,56.2648,91124.0
2024-01-12 12:50:00,57.79,57.84,57.77,57.83,30786.0,56.2745,56.3232,56.2551,56.3135,30786.0
2024-01-12 12:55:00,57.82,57.83,57.61,57.64,142007.0,56.3037,56.3135,56.0993,56.1285,142007.0
2024-01-12 13:00:00,57.65,57.68,57.61,57.63,27739.0,56.1382,56.1674,56.0993,56.1187,27739.0
2024-01-12 13:05:00,57.62,57.62,57.58,57.6,25850.0,56.109,56.109,56.07,56.0895,25850.0
2024-01-12 13:10:00,57.61,57.64,57.59,57.61,39215.0,56.0993,56.1285,56.0798,56.0993,39215.0
2024-01-12 13:15:00,57.62,57.67,57.61,57.67,22825.0,56.109,56.1577,56.0993,56.1577,22825.0
2024-01-12 13:20:00,57.67,57.68,57.63,57.66,56479.0,56.1577,56.1674,56.1187,56.1479,56479.0
2024-01-12 13:25:00,57.66,57.68,57.64,57.67,28384.0,56.1479,56.1674,56.1285,56.1577,28384.0
2024-01-12 13:30:00,57.67,57.69,57.64,57.68,43571.0,56.1577,56.1772,56.1285,56.1674,43571.0
2024-01-12 13:35:00,57.68,57.72,57.66,57.72,49645.0,56.1674,56.2064,56.1479,56.2064,49645.0
2024-01-12 13:40:00,57.72,57.75,57.7,57.73,52832.0,56.2064,56.2356,56.1869,56.2161,52832.0
2024-01-12 13:45:00,57.74,57.76,57.7,57.75,29372.0,56.2258,56.2453,56.1869,56.2356,29372.0
2024-01-12 13:50:00,57.75,57.78,57.74,57.78,27753.0,56.2356,56.2648,56.2258,56.2648,27753.0
2024-01-12 13:55:00,57.78,57.84,57.78,57.8,37088.0,56.2648,56.3232,56.2648,56.2843,37088.0
2024-01-12 14:00:00,57.8,57.8,57.73,57.73,46134.0,56.2843,56.2843,56.2161,56.2161,46134.0
2024-01-12 14:05:00,57.74,57.82,57.73,57.82,55511.0,56.2258,56.3037,56.2161,56.3037,55511.0
2024-01-12 14:10:00,57.81,57.81,57.76,57.8,50015.0,56.294,56.294,56.2453,56.2843,50015.0
2024-01-12 14:15:00,57.8,57.85,57.79,57.83,55166.0,56.2843,56.333,56.2745,56.3135,55166.0
2024-01-12 14:20:00,57.82,57.83,57.76,57.81,49117.0,56.3037,56.3135,56.2453,56.294,49117.0
2024-01-12 14:25:00,57.82,57.91,57.82,57.87,88207.0,56.3037,56.3914,56.3037,56.3524,88207.0
2024-01-12 14:30:00,57.87,57.87,57.76,57.77,70727.0,56.3524,56.3524,56.2453,56.2551,70727.0
2024-01-12 14:35:00,57.77,57.85,57.76,57.84,68586.0,56.2551,56.333,56.2453,56.3232,68586.0
2024-01-12 14:40:00,57.85,57.9,57.84,57.86,36984.0,56.333,56.3816,56.3232,56.3427,36984.0
2024-01-12 14:45:00,57.87,57.89,57.83,57.89,63154.0,56.3524,56.3719,56.3135,56.3719,63154.0
2024-01-12 14:50:00,57.89,57.93,57.88,57.91,59135.0,56.3719,56.4109,56.3622,56.3914,59135.0
2024-01-12 14:55:00,57.9,57.97,57.89,57.94,79562.0,56.3816,56.4498,56.3719,56.4206,79562.0
2024-01-12 15:00:00,57.94,57.98,57.91,57.94,61090.0,56.4206,56.4596,56.3914,56.4206,61090.0
2024-01-12 15:05:00,57.94,57.94,57.89,57.93,39580.0,56.4206,56.4206,56.3719,56.4109,39580.0
2024-01-12 15:10:00,57.94,57.94,57.9,57.91,75838.0,56.4206,56.4206,56.3816,56.3914,75838.0
2024-01-12 15:15:00,57.91,57.97,57.9,57.93,74271.0,56.3914,56.4498,56.3816,56.4109,74271.0
2024-01-12 15:20:00,57.92,57.97,57.91,57.97,68840.0,56.4011,56.4498,56.3914,56.4498,68840.0
2024-01-12 15:25:00,57.96,57.99,57.96,57.97,71579.0,56.4401,56.4693,56.4401,56.4498,71579.0
2024-01-12 15:30:00,57.98,57.99,57.94,57.98,123438.0,56.4596,56.4693,56.4206,56.4596,123438.0
2024-01-12 15:35:00,57.98,58.0,57.94,57.99,129171.0,56.4596,56.479,56.4206,56.4693,129171.0
2024-01-12 15:40:00,57.98,58.01,57.97,58.01,157185.0,56.4596,56.4888,56.4498,56.4888,157185.0
2024-01-12 15:45:00,58.01,58.04,58.0,58.02,178555.0,56.4888,56.518,56.479,56.4985,178555.0
2024-01-12 15:50:00,58.02,58.12,58.0,58.07,348443.0,56.4985,56.5959,56.479,56.5472,348443.0
2024-01-12 15:55:00,58.07,58.09,58.04,58.05,548576.0,56.5472,56.5667,56.518,56.5277,548576.0
2024-01-16 09:30:00,57.85,57.98,57.69,57.75,356852.0,56.333,56.4596,56.1772,56.2356,356852.0
2024-01-16 09:35:00,57.75,57.77,57.43,57.44,190454.0,56.2356,56.2551,55.924,55.9337,190454.0
2024-01-16 09:40:00,57.43,57.62,57.39,57.52,150556.0,55.924,56.109,55.885,56.0116,150556.0
2024-01-16 09:45:00,57.53,57.54,57.37,57.39,222793.0,56.0214,56.0311,55.8655,55.885,222793.0
2024-01-16 09:50:00,57.38,57.4,57.13,57.16,215595.0,55.8753,55.8948,55.6318,55.6611,215595.0
2024-01-16 09:55:00,57.15,57.27,57.14,57.17,219324.0,55.6513,55.7682,55.6416,55.6708,219324.0
2024-01-16 10:00:00,57.17,57.23,57.1,57.1,163890.0,55.6708,55.7292,55.6026,55.6026,163890.0
2024-01-16 10:05:00,57.11,57.2,57.04,57.18,165955.0,55.6124,55.7,55.5442,55.6805,165955.0
2024-01-16 10:10:00,57.17,57.18,57.02,57.09,220290.0,55.6708,55.6805,55.5247,55.5929,220290.0
2024-01-16 10:15:00,57.08,57.11,57.02,57.08,93613.0,55.5832,55.6124,55.5247,55.5832,93613.0
2024-01-16 10:20:00,57.08,57.16,57.01,57.13,128634.0,55.5832,55.6611,55.515,55.6318,128634.0
2024-01-16 10:25:00,57.12,57.14,56.98,57.03,157017.0,55.6221,55.6416,55.4858,55.5345,157017.0
2024-01-16 10:30:00,57.04,57.07,56.96,56.98,157856.0,55.5442,55.5734,55.4663,55.4858,157856.0
2024-01-16 10:35:00,56.98,57.06,56.92,57.03,461650.0,55.4858,55.5637,55.4273,55.5345,461650.0
2024-01-16 10:40:00,57.04,57.1,56.98,57.04,133779.0,55.5442,55.6026,55.4858,55.5442,133779.0
2024-01-16 10:45:00,57.03,57.06,56.95,57.04,280587.0,55.5345,55.5637,55.4566,55.5442,280587.0
2024-01-16 10:50:00,57.05,57.05,56.91,56.96,171624.0,55.5539,55.5539,55.4176,55.4663,171624.0
2024-01-16 10:55:00,56.95,56.97,56.92,56.93,114286.0,55.4566,55.476,55.4273,55.4371,114286.0
2024-01-16 11:00:00,56.94,56.94,56.84,56.91,205993.0,55.4468,55.4468,55.3494,55.4176,205993.0
2024-01-16 11:05:00,56.91,56.98,56.86,56.87,97498.0,55.4176,55.4858,55.3689,55.3787,97498.0
2024-01-16 11:10:00,56.87,56.99,56.85,56.96,254383.0,55.3787,55.4955,55.3592,55.4663,254383.0
2024-01-16 11:15:00,56.95,57.01,56.9,57.01,89870.0,55.4566,55.515,55.4079,55.515,89870.0
2024-01-16 11:20:00,57.0,57.1,57.0,57.08,76686.0,55.5052,55.6026,55.5052,55.5832,76686.0
2024-01-16 11:25:00,57.08,57.09,57.03,57.04,95852.0,55.5832,55.5929,55.5345,55.5442,95852.0
2024-01-16 11:30:00,57.04,57.13,57.03,57.11,88371.0,55.5442,55.6318,55.5345,55.6124,88371.0
2024-01-16 11:35:00,57.1,57.17,57.09,57.14,94070.0,55.6026,55.6708,55.5929,55.6416,94070.0
2024-01-16 11:40:00,57.13,57.17,57.1,57.14,72626.0,55.6318,55.6708,55.6026,55.6416,72626.0
2024-01-16 11:45:00,57.14,57.15,57.09,57.12,85972.0,55.6416,55.6513,55.5929,55.6221,85972.0
2024-01-16 11:50:00,57.12,57.13,57.04,57.04,50920.0,55.6221,55.6318,55.5442,55.5442,50920.0
2024-01-16 11:55:00,57.05,57.05,56.95,56.96,79043.0,55.5539,55.5539,55.4566,55.4663,79043.0
2024-01-16 12:00:00,56.96,56.97,56.9,56.93,57731.0,55.4663,55.476,55.4079,55.4371,57731.0
2024-01-16 12:05:00,56.93,56.94,56.87,56.9,87797.0,55.4371,55.4468,55.3787,55.4079,87797.0
2024-01-16 12:10:00,56.9,56.94,56.86,56.87,102146.0,55.4079,55.4468,55.3689,55.3787,102146.0
2024-01-16 12:15:00,56.86,56.88,56.82,56.84,229468.0,55.3689,55.3884,55.33,55.3494,229468.0
2024-01-16 12:20:00,56.83,56.84,56.8,56.83,168020.0,55.3397,55.3494,55.3105,55.3397,168020.0
2024-01-16 12:25:00,56.84,56.88,56.82,56.84,119119.0,55.3494,55.3884,55.33,55.3494,119119.0
2024-01-16 12:30:00,56.84,56.86,56.81,56.82,87094.0,55.3494,55.3689,55.3202,55.33,87094.0
2024-01-16 12:35:00,56.82,56.96,56.78,56.96,155009.0,55.33,55.4663,55.291,55.4663,155009.0
2024-01-16 12:40:00,56.96,56.98,56.92,56.94,104160.0,55.4663,55.4858,55.4273,55.4468,104160.0
2024-01-16 12:45:00,56.93,56.94,56.88,56.91,65913.0,55.4371,55.4468,55.3884,55.4176,65913.0
2024-01-16 12:50:00,56.91,56.97,56.9,56.93,50089.0,55.4176,55.476,55.4079,55.4371,50089.0
2024-01-16 12:55:00,56.93,56.95,56.91,56.94,59696.0,55.4371,55.4566,55.4176,55.4468,59696.0
2024-01-16 13:00:00,56.93,56.95,56.87,56.92,53638.0,55.4371,55.4566,55.3787,55.4273,53638.0
2024-01-16 13:05:00,56.92,56.93,56.89,56.92,53123.0,55.4273,55.4371,55.3981,55.4273,53123.0
2024-01-16 13:10:00,56.91,56.95,56.88,56.91,53265.0,55.4176,55.4566,55.3884,55.4176,53265.0
2024-01-16 13:15:00,56.91,57.02,56.91,56.97,114147.0,55.4176,55.5247,55.4176,55.476,114147.0
2024-01-16 13:20:00,56.97,57.0,56.95,56.95,56734.0,55.476,55.5052,55.4566,55.4566,56734.0
2024-01-16 13:25:00,56.95,56.99,56.92,56.98,40633.0,55.4566,55.4955,55.4273,55.4858,40633.0
2024-01-16 13:30:00,56.99,57.04,56.95,56.98,72219.0,55.4955,55.5442,55.4566,55.4858,72219.0
2024-01-16 13:35:00,56.98,56.98,56.9,56.94,47993.0,55.4858,55.4858,55.4079,55.4468,47993.0
2024-01-16 13:40:00,56.92,56.93,56.86,56.93,102391.0,55.4273,55.4371,55.3689,55.4371,102391.0
2024-01-16 13:45:00,56.92,56.99,56.92,56.98,89632.0,55.4273,55.4955,55.4273,55.4858,89632.0
2024-01-16 13:50:00,56.98,56.99,56.93,56.98,99321.0,55.4858,55.4955,55.4371,55.4858,99321.0
2024-01-16 13:55:00,56.98,57.08,56.95,57.04,118649.0,55.4858,55.5832,55.4566,55.5442,118649.0
2024-01-16 14:00:00,57.04,57.08,57.0,57.03,74435.0,55.5442,55.5832,55.5052,55.5345,74435.0
2024-01-16 14:05:00,57.02,57.1,57.01,57.07,56511.0,55.5247,55.6026,55.515,55.5734,56511.0
2024-01-16 14:10:00,57.07,57.07,56.97,57.02,82088.0,55.5734,55.5734,55.476,55.5247,82088.0
2024-01-16 14:15:00,57.02,57.12,57.01,57.1,87096.0,55.5247,55.6221,55.515,55.6026,87096.0
2024-01-16 14:20:00,57.1,57.16,57.06,57.13,87323.0,55.6026,55.6611,55.5637,55.6318,87323.0
2024-01-16 14:25:00,57.12,57.21,57.11,57.14,95104.0,55.6221,55.7097,55.6124,55.6416,95104.0
2024-01-16 14:30:00,57.14,57.18,57.11,57.16,85336.0,55.6416,55.6805,55.6124,55.6611,85336.0
2024-01-16 14:35:00,57.17,57.17,57.13,57.17,68542.0,55.6708,55.6708,55.6318,55.6708,68542.0
2024-01-16 14:40:00,57.17,57.18,57.13,57.18,80103.0,55.6708,55.6805,55.6318,55.6805,80103.0
2024-01-16 14:45:00,57.18,57.19,57.15,57.17,75248.0,55.6805,55.6903,55.6513,55.6708,75248.0
2024-01-16 14:50:00,57.16,57.17,57.07,57.08,55018.0,55.6611,55.6708,55.5734,55.5832,55018.0
2024-01-16 14:55:00,57.08,57.08,57.03,57.04,87730.0,55.5832,55.5832,55.5345,55.5442,87730.0
2024-01-16 15:00:00,57.04,57.05,56.98,57.03,84672.0,55.5442,55.5539,55.4858,55.5345,84672.0
2024-01-16 15:05:00,57.04,57.06,56.95,56.96,70158.0,55.5442,55.5637,55.4566,55.4663,70158.0
2024-01-16 15:10:00,56.96,56.97,56.9,56.91,66682.0,55.4663,55.476,55.4079,55.4176,66682.0
2024-01-16 15:15:00,56.92,56.96,56.9,56.94,71432.0,55.4273,55.4663,55.4079,55.4468,71432.0
2024-01-16 15:20:00,56.94,56.98,56.92,56.93,53175.0,55.4468,55.4858,55.4273,55.4371,53175.0
2024-01-16 15:25:00,56.92,56.93,56.87,56.88,73129.0,55.4273,55.4371,55.3787,55.3884,73129.0
2024-01-16 15:30:00,56.89,56.9,56.82,56.85,131429.0,55.3981,55.4079,55.33,55.3592,131429.0
2024-01-16 15:35:00,56.85,56.87,56.8,56.82,136835.0,55.3592,55.3787,55.3105,55.33,136835.0
2024-01-16 15:40:00,56.82,56.83,56.75,56.76,154165.0,55.33,55.3397,55.2618,55.2715,154165.0
2024-01-16 15:45:00,56.76,56.78,56.66,56.67,291093.0,55.2715,55.291,55.1742,55.1839,291093.0
2024-01-16 15:50:00,56.66,56.71,56.62,56.65,394725.0,55.1742,55.2229,55.1352,55.1644,394725.0
2024-01-16 15:55:00,56.64,56.67,56.62,56.63,693506.0,55.1547,55.1839,55.1352,55.145,693506.0
2024-01-17 09:30:00,56.04,56.34,55.97,56.22,549511.0,54.5704,54.8626,54.5023,54.7457,549511.0
2024-01-17 09:35:00,56.22,56.23,56.04,56.18,168044.0,54.7457,54.7554,54.5704,54.7068,168044.0
2024-01-17 09:40:00,56.19,56.38,56.09,56.37,142852.0,54.7165,54.9015,54.6191,54.8918,142852.0
2024-01-17 09:45:00,56.36,56.64,56.29,56.62,170421.0,54.882,55.1547,54.8139,55.1352,170421.0
2024-01-17 09:50:00,56.62,56.65,56.48,56.52,155208.0,55.1352,55.1644,54.9989,55.0378,155208.0
2024-01-17 09:55:00,56.54,56.57,56.44,56.53,97255.0,55.0573,55.0865,54.9599,55.0476,97255.0
2024-01-17 10:00:00,56.53,56.67,56.5,56.6,216948.0,55.0476,55.1839,55.0184,55.1157,216948.0
2024-01-17 10:05:00,56.61,56.62,56.5,56.52,108660.0,55.1255,55.1352,55.0184,55.0378,108660.0
2024-01-17 10:10:00,56.53,56.55,56.44,56.54,85051.0,55.0476,55.067,54.9599,55.0573,85051.0
2024-01-17 10:15:00,56.54,56.54,56.44,56.45,105781.0,55.0573,55.0573,54.9599,54.9697,105781.0
2024-01-17 10:20:00,56.45,56.51,56.42,56.45,74461.0,54.9697,55.0281,54.9405,54.9697,74461.0
2024-01-17 10:25:00,56.45,56.46,56.37,56.41,72264.0,54.9697,54.9794,54.8918,54.9307,72264.0
2024-01-17 10:30:00,56.41,56.44,56.36,56.41,131326.0,54.9307,54.9599,54.882,54.9307,131326.0
2024-01-17 10:35:00,56.42,56.54,56.4,56.5,155682.0,54.9405,55.0573,54.921,55.0184,155682.0
2024-01-17 10:40:00,56.51,56.51,56.37,56.4,66011.0,55.0281,55.0281,54.8918,54.921,66011.0
2024-01-17 10:45:00,56.4,56.41,56.34,56.38,165090.0,54.921,54.9307,54.8626,54.9015,165090.0
2024-01-17 10:50:00,56.39,56.44,56.37,56.41,78589.0,54.9112,54.9599,54.8918,54.9307,78589.0
2024-01-17 10:55:00,56.41,56.43,56.31,56.34,109854.0,54.9307,54.9502,54.8333,54.8626,109854.0
2024-01-17 11:00:00,56.33,56.41,56.33,56.36,55521.0,54.8528,54.9307,54.8528,54.882,55521.0
2024-01-17 11:05:00,56.36,56.4,56.35,56.37,86067.0,54.882,54.921,54.8723,54.8918,86067.0
2024-01-17 11:10:00,56.36,56.54,56.36,56.54,81586.0,54.882,55.0573,54.882,55.0573,81586.0
2024-01-17 11:15:00,56.54,56.54,56.46,56.47,96059.0,55.0573,55.0573,54.9794,54.9891,96059.0
2024-01-17 11:20:00,56.47,56.49,56.43,56.43,50235.0,54.9891,55.0086,54.9502,54.9502,50235.0
2024-01-17 11:25:00,56.43,56.48,56.36,56.37,94810.0,54.9502,54.9989,54.882,54.8918,94810.0
2024-01-17 11:30:00,56.36,56.46,56.35,56.44,67621.0,54.882,54.9794,54.8723,54.9599,67621.0
2024-01-17 11:35:00,56.44,56.46,56.35,56.43,115166.0,54.9599,54.9794,54.8723,54.9502,115166.0
2024-01-17 11:40:00,56.43,56.51,56.41,56.48,88211.0,54.9502,55.0281,54.9307,54.9989,88211.0
2024-01-17 11:45:00,56.47,56.47,56.41,56.41,63345.0,54.9891,54.9891,54.9307,54.9307,63345.0
2024-01-17 11:50:00,56.41,56.42,56.34,56.34,47354.0,54.9307,54.9405,54.8626,54.8626,47354.0
2024-01-17 11:55:00,56.35,56.4,56.34,56.4,45422.0,54.8723,54.921,54.8626,54.921,45422.0
2024-01-17 12:00:00,56.39,56.4,56.31,56.32,40849.0,54.9112,54.921,54.8333,54.8431,40849.0
2024-01-17 12:05:00,56.32,56.35,56.24,56.25,76590.0,54.8431,54.8723,54.7652,54.7749,76590.0
2024-01-17 12:10:00,56.25,56.32,56.24,56.3,38219.0,54.7749,54.8431,54.7652,54.8236,38219.0
2024-01-17 12:15:00,56.29,56.36,56.27,56.34,40670.0,54.8139,54.882,54.7944,54.8626,40670.0
2024-01-17 12:20:00,56.35,56.36,56.31,56.33,39980.0,54.8723,54.882,54.8333,54.8528,39980.0
2024-01-17 12:25:00,56.33,56.36,56.31,56.32,30570.0,54.8528,54.882,54.8333,54.8431,30570.0
2024-01-17 12:30:00,56.32,56.35,56.27,56.29,61984.0,54.8431,54.8723,54.7944,54.8139,61984.0
2024-01-17 12:35:00,56.28,56.33,56.26,56.29,121785.0,54.8041,54.8528,54.7847,54.8139,121785.0
2024-01-17 12:40:00,56.29,56.31,56.22,56.25,53417.0,54.8139,54.8333,54.7457,54.7749,53417.0
2024-01-17 12:45:00,56.26,56.27,56.21,56.23,49937.0,54.7847,54.7944,54.736,54.7554,49937.0
2024-01-17 12:50:00,56.23,56.27,56.22,56.27,22442.0,54.7554,54.7944,54.7457,54.7944,22442.0
2024-01-17 12:55:00,56.27,56.27,56.2,56.2,31686.0,54.7944,54.7944,54.7262,54.7262,31686.0
2024-01-17 13:00:00,56.21,56.23,56.2,56.22,154089.0,54.736,54.7554,54.7262,54.7457,154089.0
2024-01-17 13:05:00,56.23,56.23,56.17,56.19,64811.0,54.7554,54.7554,54.697,54.7165,64811.0
2024-01-17 13:10:00,56.19,56.21,56.16,56.18,49453.0,54.7165,54.736,54.6873,54.7068,49453.0
2024-01-17 13:15:00,56.18,56.23,56.17,56.21,38867.0,54.7068,54.7554,54.697,54.736,38867.0
2024-01-17 13:20:00,56.21,56.23,56.16,56.16,37786.0,54.736,54.7554,54.6873,54.6873,37786.0
2024-01-17 13:25:00,56.17,56.2,56.14,56.16,51086.0,54.697,54.7262,54.6678,54.6873,51086.0
2024-01-17 13:30:00,56.16,56.21,56.15,56.16,89230.0,54.6873,54.736,54.6775,54.6873,89230.0
2024-01-17 13:35:00,56.16,56.19,56.11,56.14,47259.0,54.6873,54.7165,54.6386,54.6678,47259.0
2024-01-17 13:40:00,56.14,56.14,56.09,56.13,95525.0,54.6678,54.6678,54.6191,54.6581,95525.0
2024-01-17 13:45:00,56.13,56.13,56.09,56.12,73364.0,54.6581,54.6581,54.6191,54.6483,73364.0
2024-01-17 13:50:00,56.11,56.14,56.09,56.13,148312.0,54.6386,54.6678,54.6191,54.6581,148312.0
2024-01-17 13:55:00,56.14,56.24,56.12,56.21,42407.0,54.6678,54.7652,54.6483,54.736,42407.0
2024-01-17 14:00:00,56.21,56.28,56.2,56.23,38796.0,54.736,54.8041,54.7262,54.7554,38796.0
2024-01-17 14:05:00,56.23,56.25,56.17,56.21,120424.0,54.7554,54.7749,54.697,54.736,120424.0
2024-01-17 14:10:00,56.21,56.27,56.19,56.27,41418.0,54.736,54.7944,54.7165,54.7944,41418.0
2024-01-17 14:15:00,56.27,56.38,56.26,56.36,61436.0,54.7944,54.9015,54.7847,54.882,61436.0
2024-01-17 14:20:00,56.36,56.42,56.32,56.34,84018.0,54.882,54.9405,54.8431,54.8626,84018.0
2024-01-17 14:25:00,56.35,56.36,56.28,56.28,82263.0,54.8723,54.882,54.8041,54.8041,82263.0
2024-01-17 14:30:00,56.29,56.31,56.28,56.29,40214.0,54.8139,54.8333,54.8041,54.8139,40214.0
2024-01-17 14:35:00,56.29,56.31,56.24,56.26,39745.0,54.8139,54.8333,54.7652,54.7847,39745.0
2024-01-17 14:40:00,56.26,56.31,56.24,56.3,61508.0,54.7847,54.8333,54.7652,54.8236,61508.0
2024-01-17 14:45:00,56.3,56.31,56.24,56.25,43084.0,54.8236,54.8333,54.7652,54.7749,43084.0
2024-01-17 14:50:00,56.25,56.25,56.2,56.21,42681.0,54.7749,54.7749,54.7262,54.736,42681.0
2024-01-17 14:55:00,56.21,56.25,56.2,56.24,53497.0,54.736,54.7749,54.7262,54.7652,53497.0
2024-01-17 15:00:00,56.24,56.24,56.19,56.22,69958.0,54.7652,54.7652,54.7165,54.7457,69958.0
2024-01-17 15:05:00,56.22,56.24,56.19,56.22,36823.0,54.7457,54.7652,54.7165,54.7457,36823.0
2024-01-17 15:10:00,56.22,56.24,56.18,56.19,38602.0,54.7457,54.7652,54.7068,54.7165,38602.0
2024-01-17 15:15:00,56.2,56.21,56.15,56.2,88816.0,54.7262,54.736,54.6775,54.7262,88816.0
2024-01-17 15:20:00,56.2,56.22,56.14,56.16,59275.0,54.7262,54.7457,54.6678,54.6873,59275.0
2024-01-17 15:25:00,56.16,56.17,56.11,56.16,91402.0,54.6873,54.697,54.6386,54.6873,91402.0
2024-01-17 15:30:00,56.16,56.18,56.13,56.16,78733.0,54.6873,54.7068,54.6581,54.6873,78733.0
2024-01-17 15:35:00,56.16,56.22,56.15,56.2,96552.0,54.6873,54.7457,54.6775,54.7262,96552.0
2024-01-17 15:40:00,56.2,56.22,56.14,56.16,123099.0,54.7262,54.7457,54.6678,54.6873,123099.0
2024-01-17 15:45:00,56.16,56.16,56.09,56.13,204139.0,54.6873,54.6873,54.6191,54.6581,204139.0
2024-01-17 15:50:00,56.13,56.22,56.13,56.22,220759.0,54.6581,54.7457,54.6581,54.7457,220759.0
2024-01-17 15:55:00,56.22,56.25,56.19,56.22,315105.0,54.7457,54.7749,54.7165,54.7457,315105.0
2024-01-18 09:30:00,56.19,56.2,55.93,55.99,320152.0,54.7165,54.7262,54.4633,54.5217,320152.0
2024-01-18 09:35:00,55.98,56.1,55.93,56.1,199575.0,54.512,54.6289,54.4633,54.6289,199575.0
2024-01-18 09:40:00,56.09,56.09,55.86,55.87,252671.0,54.6191,54.6191,54.3951,54.4049,252671.0
2024-01-18 09:45:00,55.87,55.94,55.83,55.89,149479.0,54.4049,54.473,54.3659,54.4244,149479.0
2024-01-18 09:50:00,55.88,56.0,55.82,55.97,168290.0,54.4146,54.5315,54.3562,54.5023,168290.0
2024-01-18 09:55:00,55.96,56.01,55.86,55.92,113251.0,54.4925,54.5412,54.3951,54.4536,113251.0
2024-01-18 10:00:00,55.91,56.0,55.88,55.99,137826.0,54.4438,54.5315,54.4146,54.5217,137826.0
2024-01-18 10:05:00,56.0,56.01,55.89,55.91,126713.0,54.5315,54.5412,54.4244,54.4438,126713.0
2024-01-18 10:10:00,55.9,55.95,55.87,55.91,93245.0,54.4341,54.4828,54.4049,54.4438,93245.0
2024-01-18 10:15:00,55.91,55.95,55.83,55.85,158412.0,54.4438,54.4828,54.3659,54.3854,158412.0
2024-01-18 10:20:00,55.84,55.88,55.81,55.83,152674.0,54.3757,54.4146,54.3465,54.3659,152674.0
2024-01-18 10:25:00,55.82,55.91,55.81,55.84,106564.0,54.3562,54.4438,54.3465,54.3757,106564.0
2024-01-18 10:30:00,55.83,55.93,55.82,55.88,161859.0,54.3659,54.4633,54.3562,54.4146,161859.0
2024-01-18 10:35:00,55.88,55.9,55.83,55.88,88177.0,54.4146,54.4341,54.3659,54.4146,88177.0
2024-01-18 10:40:00,55.88,55.91,55.83,55.88,75390.0,54.4146,54.4438,54.3659,54.4146,75390.0
2024-01-18 10:45:00,55.88,55.94,55.83,55.84,492355.0,54.4146,54.473,54.3659,54.3757,492355.0
2024-01-18 10:50:00,55.84,55.85,55.75,55.78,192967.0,54.3757,54.3854,54.288,54.3172,192967.0
2024-01-18 10:55:00,55.78,55.84,55.73,55.75,122160.0,54.3172,54.3757,54.2686,54.288,122160.0
2024-01-18 11:00:00,55.75,55.83,55.62,55.63,191940.0,54.288,54.3659,54.1614,54.1712,191940.0
2024-01-18 11:05:00,55.63,55.66,55.53,55.6,487678.0,54.1712,54.2004,54.0738,54.142,487678.0
2024-01-18 11:10:00,55.6,55.81,55.58,55.72,372440.0,54.142,54.3465,54.1225,54.2588,372440.0
2024-01-18 11:15:00,55.72,55.83,55.7,55.73,100959.0,54.2588,54.3659,54.2393,54.2686,100959.0
2024-01-18 11:20:00,55.72,55.81,55.63,55.78,128737.0,54.2588,54.3465,54.1712,54.3172,128737.0
2024-01-18 11:25:00,55.79,55.88,55.77,55.83,233362.0,54.327,54.4146,54.3075,54.3659,233362.0
2024-01-18 11:30:00,55.83,55.86,55.76,55.83,115797.0,54.3659,54.3951,54.2978,54.3659,115797.0
2024-01-18 11:35:00,55.83,55.93,55.81,55.91,141072.0,54.3659,54.4633,54.3465,54.4438,141072.0
2024-01-18 11:40:00,55.91,55.99,55.88,55.95,125544.0,54.4438,54.5217,54.4146,54.4828,125544.0
2024-01-18 11:45:00,55.96,56.01,55.94,55.95,70490.0,54.4925,54.5412,54.473,54.4828,70490.0
2024-01-18 11:50:00,55.96,56.01,55.93,56.0,99456.0,54.4925,54.5412,54.4633,54.5315,99456.0
2024-01-18 11:55:00,56.0,56.1,55.99,56.09,149317.0,54.5315,54.6289,54.5217,54.6191,149317.0
2024-01-18 12:00:00,56.09,56.16,56.07,56.14,158118.0,54.6191,54.6873,54.5996,54.6678,158118.0
2024-01-18 12:05:00,56.13,56.21,56.09,56.2,169937.0,54.6581,54.736,54.6191,54.7262,169937.0
2024-01-18 12:10:00,56.2,56.22,56.07,56.12,201096.0,54.7262,54.7457,54.5996,54.6483,201096.0
2024-01-18 12:15:00,56.12,56.13,56.07,56.09,60018.0,54.6483,54.6581,54.5996,54.6191,60018.0
2024-01-18 12:20:00,56.09,56.13,56.05,56.1,63819.0,54.6191,54.6581,54.5802,54.6289,63819.0
2024-01-18 12:25:00,56.1,56.16,56.1,56.12,91229.0,54.6289,54.6873,54.6289,54.6483,91229.0
2024-01-18 12:30:00,56.11,56.12,56.08,56.11,54503.0,54.6386,54.6483,54.6094,54.6386,54503.0
2024-01-18 12:35:00,56.12,56.17,56.09,56.16,55051.0,54.6483,54.697,54.6191,54.6873,55051.0
2024-01-18 12:40:00,56.16,56.19,56.12,56.16,81477.0,54.6873,54.7165,54.6483,54.6873,81477.0
2024-01-18 12:45:00,56.16,56.22,56.15,56.2,50077.0,54.6873,54.7457,54.6775,54.7262,50077.0
2024-01-18 12:50:00,56.19,56.23,56.19,56.22,71574.0,54.7165,54.7554,54.7165,54.7457,71574.0
2024-01-18 12:55:00,56.21,56.26,56.21,56.25,72923.0,54.736,54.7847,54.736,54.7749,72923.0
2024-01-18 13:00:00,56.27,56.29,56.23,56.26,82073.0,54.7944,54.8139,54.7554,54.7847,82073.0
2024-01-18 13:05:00,56.25,56.26,56.17,56.23,91541.0,54.7749,54.7847,54.697,54.7554,91541.0
2024-01-18 13:10:00,56.23,56.24,56.18,56.21,66746.0,54.7554,54.7652,54.7068,54.736,66746.0
2024-01-18 13:15:00,56.2,56.22,56.16,56.21,64202.0,54.7262,54.7457,54.6873,54.736,64202.0
2024-01-18 13:20:00,56.2,56.2,56.09,56.1,33553.0,54.7262,54.7262,54.6191,54.6289,33553.0
2024-01-18 13:25:00,56.09,56.11,56.05,56.05,49219.0,54.6191,54.6386,54.5802,54.5802,49219.0
2024-01-18 13:30:00,56.05,56.09,56.03,56.07,41448.0,54.5802,54.6191,54.5607,54.5996,41448.0
2024-01-18 13:35:00,56.08,56.11,56.06,56.11,50790.0,54.6094,54.6386,54.5899,54.6386,50790.0
2024-01-18 13:40:00,56.11,56.15,56.07,56.12,52317.0,54.6386,54.6775,54.5996,54.6483,52317.0
2024-01-18 13:45:00,56.13,56.14,56.01,56.04,66496.0,54.6581,54.6678,54.5412,54.5704,66496.0
2024-01-18 13:50:00,56.03,56.08,55.98,56.02,98109.0,54.5607,54.6094,54.512,54.5509,98109.0
2024-01-18 13:55:00,56.02,56.09,55.99,56.08,73312.0,54.5509,54.6191,54.5217,54.6094,73312.0
2024-01-18 14:00:00,56.08,56.17,56.07,56.16,169559.0,54.6094,54.697,54.5996,54.6873,169559.0
2024-01-18 14:05:00,56.16,56.16,56.11,56.15,53236.0,54.6873,54.6873,54.6386,54.6775,53236.0
2024-01-18 14:10:00,56.14,56.15,56.07,56.08,53566.0,54.6678,54.6775,54.5996,54.6094,53566.0
2024-01-18 14:15:00,56.08,56.09,56.04,56.08,51248.0,54.6094,54.6191,54.5704,54.6094,51248.0
2024-01-18 14:20:00,56.08,56.11,56.04,56.1,62710.0,54.6094,54.6386,54.5704,54.6289,62710.0
2024-01-18 14:25:00,56.09,56.14,56.08,56.13,47635.0,54.6191,54.6678,54.6094,54.6581,47635.0
2024-01-18 14:30:00,56.14,56.21,56.13,56.18,77111.0,54.6678,54.736,54.6581,54.7068,77111.0
2024-01-18 14:35:00,56.19,56.24,56.18,56.2,64475.0,54.7165,54.7652,54.7068,54.7262,64475.0
2024-01-18 14:40:00,56.2,56.24,56.17,56.19,65823.0,54.7262,54.7652,54.697,54.7165,65823.0
2024-01-18 14:45:00,56.19,56.19,56.1,56.12,79509.0,54.7165,54.7165,54.6289,54.6483,79509.0
2024-01-18 14:50:00,56.12,56.2,56.11,56.2,45161.0,54.6483,54.7262,54.6386,54.7262,45161.0
2024-01-18 14:55:00,56.21,56.27,56.17,56.26,70551.0,54.736,54.7944,54.697,54.7847,70551.0
2024-01-18 15:00:00,56.27,56.35,56.23,56.31,86391.0,54.7944,54.8723,54.7554,54.8333,86391.0
2024-01-18 15:05:00,56.31,56.31,56.23,56.31,78544.0,54.8333,54.8333,54.7554,54.8333,78544.0
2024-01-18 15:10:00,56.3,56.31,56.25,56.26,70014.0,54.8236,54.8333,54.7749,54.7847,70014.0
2024-01-18 15:15:00,56.25,56.35,56.24,56.31,71328.0,54.7749,54.8723,54.7652,54.8333,71328.0
2024-01-18 15:20:00,56.32,56.42,56.3,56.4,103874.0,54.8431,54.9405,54.8236,54.921,103874.0
2024-01-18 15:25:00,56.4,56.45,56.39,56.45,90024.0,54.921,54.9697,54.9112,54.9697,90024.0
2024-01-18 15:30:00,56.45,56.48,56.4,56.43,143851.0,54.9697,54.9989,54.921,54.9502,143851.0
2024-01-18 15:35:00,56.42,56.48,56.42,56.47,89151.0,54.9405,54.9989,54.9405,54.9891,89151.0
2024-01-18 15:40:00,56.47,56.51,56.43,56.51,102679.0,54.9891,55.0281,54.9502,55.0281,102679.0
2024-01-18 15:45:00,56.5,56.6,56.5,56.6,146346.0,55.0184,55.1157,55.0184,55.1157,146346.0
2024-01-18 15:50:00,56.59,56.65,56.56,56.59,234665.0,55.106,55.1644,55.0768,55.106,234665.0
2024-01-18 15:55:00,56.59,56.6,56.47,56.47,541144.0,55.106,55.1157,54.9891,54.9891,541144.0
2024-01-19 09:30:00,56.25,56.32,56.02,56.21,512480.0,54.7749,54.8431,54.5509,54.736,512480.0
2024-01-19 09:35:00,56.2,56.36,56.09,56.22,178363.0,54.7262,54.882,54.6191,54.7457,178363.0
2024-01-19 09:40:00,56.21,56.23,56.09,56.16,150592.0,54.736,54.7554,54.6191,54.6873,150592.0
2024-01-19 09:45:00,56.15,56.3,56.11,56.29,125059.0,54.6775,54.8236,54.6386,54.8139,125059.0
2024-01-19 09:50:00,56.29,56.3,56.17,56.25,92461.0,54.8139,54.8236,54.697,54.7749,92461.0
2024-01-19 09:55:00,56.24,56.29,56.18,56.23,92045.0,54.7652,54.8139,54.7068,54.7554,92045.0
2024-01-19 10:00:00,56.24,56.29,56.13,56.14,176570.0,54.7652,54.8139,54.6581,54.6678,176570.0
2024-01-19 10:05:00,56.14,56.17,56.03,56.12,196532.0,54.6678,54.697,54.5607,54.6483,196532.0
2024-01-19 10:10:00,56.13,56.18,56.08,56.17,132024.0,54.6581,54.7068,54.6094,54.697,132024.0
2024-01-19 10:15:00,56.18,56.21,56.13,56.16,134630.0,54.7068,54.736,54.6581,54.6873,134630.0
2024-01-19 10:20:00,56.16,56.23,56.14,56.18,115894.0,54.6873,54.7554,54.6678,54.7068,115894.0
2024-01-19 10:25:00,56.18,56.19,56.11,56.13,68702.0,54.7068,54.7165,54.6386,54.6581,68702.0
2024-01-19 10:30:00,56.12,56.15,56.06,56.08,85885.0,54.6483,54.6775,54.5899,54.6094,85885.0
2024-01-19 10:35:00,56.08,56.18,56.07,56.16,49206.0,54.6094,54.7068,54.5996,54.6873,49206.0
2024-01-19 10:40:00,56.16,56.21,56.16,56.2,62037.0,54.6873,54.736,54.6873,54.7262,62037.0
2024-01-19 10:45:00,56.2,56.21,56.13,56.14,65636.0,54.7262,54.736,54.6581,54.6678,65636.0
2024-01-19 10:50:00,56.14,56.14,56.09,56.1,124246.0,54.6678,54.6678,54.6191,54.6289,124246.0
2024-01-19 10:55:00,56.11,56.15,56.07,56.14,55704.0,54.6386,54.6775,54.5996,54.6678,55704.0
2024-01-19 11:00:00,56.14,56.18,56.11,56.16,60251.0,54.6678,54.7068,54.6386,54.6873,60251.0
2024-01-19 11:05:00,56.16,56.17,56.12,56.15,45157.0,54.6873,54.697,54.6483,54.6775,45157.0
2024-01-19 11:10:00,56.14,56.18,56.11,56.14,82947.0,54.6678,54.7068,54.6386,54.6678,82947.0
2024-01-19 11:15:00,56.13,56.15,56.07,56.07,40272.0,54.6581,54.6775,54.5996,54.5996,40272.0
2024-01-19 11:20:00,56.07,56.08,55.96,55.96,134568.0,54.5996,54.6094,54.4925,54.4925,134568.0
2024-01-19 11:25:00,55.97,56.05,55.96,56.05,82861.0,54.5023,54.5802,54.4925,54.5802,82861.0
2024-01-19 11:30:00,56.05,56.05,56.0,56.02,60584.0,54.5802,54.5802,54.5315,54.5509,60584.0
2024-01-19 11:35:00,56.01,56.04,55.97,55.98,111145.0,54.5412,54.5704,54.5023,54.512,111145.0
2024-01-19 11:40:00,55.98,56.01,55.97,55.97,49674.0,54.512,54.5412,54.5023,54.5023,49674.0
2024-01-19 11:45:00,55.98,55.98,55.92,55.93,75457.0,54.512,54.512,54.4536,54.4633,75457.0
2024-01-19 11:50:00,55.93,55.98,55.91,55.91,50985.0,54.4633,54.512,54.4438,54.4438,50985.0
2024-01-19 11:55:00,55.91,55.96,55.91,55.96,68786.0,54.4438,54.4925,54.4438,54.4925,68786.0
2024-01-19 12:00:00,55.96,55.96,55.9,55.91,35941.0,54.4925,54.4925,54.4341,54.4438,35941.0
2024-01-19 12:05:00,55.92,55.93,55.86,55.88,59416.0,54.4536,54.4633,54.3951,54.4146,59416.0
2024-01-19 12:10:00,55.89,55.89,55.82,55.85,103900.0,54.4244,54.4244,54.3562,54.3854,103900.0
2024-01-19 12:15:00,55.85,55.94,55.85,55.94,65821.0,54.3854,54.473,54.3854,54.473,65821.0
2024-01-19 12:20:00,55.94,55.98,55.92,55.93,86178.0,54.473,54.512,54.4536,54.4633,86178.0
2024-01-19 12:25:00,55.92,56.03,55.91,56.02,94873.0,54.4536,54.5607,54.4438,54.5509,94873.0
2024-01-19 12:30:00,56.01,56.09,55.99,56.04,80775.0,54.5412,54.6191,54.5217,54.5704,80775.0
2024-01-19 12:35:00,56.04,56.04,55.97,55.98,59698.0,54.5704,54.5704,54.5023,54.512,59698.0
2024-01-19 12:40:00,55.98,55.98,55.91,55.95,82137.0,54.512,54.512,54.4438,54.4828,82137.0
2024-01-19 12:45:00,55.96,55.99,55.93,55.95,98151.0,54.4925,54.5217,54.4633,54.4828,98151.0
2024-01-19 12:50:00,55.96,56.0,55.94,55.98,48186.0,54.4925,54.5315,54.473,54.512,48186.0
2024-01-19 12:55:00,55.99,56.03,55.97,56.02,36465.0,54.5217,54.5607,54.5023,54.5509,36465.0
2024-01-19 13:00:00,56.01,56.01,55.94,55.95,40420.0,54.5412,54.5412,54.473,54.4828,40420.0
2024-01-19 13:05:00,55.95,56.0,55.94,55.97,23176.0,54.4828,54.5315,54.473,54.5023,23176.0
2024-01-19 13:10:00,55.98,56.02,55.96,56.0,48025.0,54.512,54.5509,54.4925,54.5315,48025.0
2024-01-19 13:15:00,56.0,56.04,55.98,55.98,67321.0,54.5315,54.5704,54.512,54.512,67321.0
2024-01-19 13:20:00,55.99,56.06,55.98,56.02,78806.0,54.5217,54.5899,54.512,54.5509,78806.0
2024-01-19 13:25:00,56.03,56.05,55.97,56.04,70270.0,54.5607,54.5802,54.5023,54.5704,70270.0
2024-01-19 13:30:00,56.05,56.07,56.0,56.01,71103.0,54.5802,54.5996,54.5315,54.5412,71103.0
2024-01-19 13:35:00,56.02,56.03,55.98,55.98,33498.0,54.5509,54.5607,54.512,54.512,33498.0
2024-01-19 13:40:00,55.99,56.02,55.98,56.02,78984.0,54.5217,54.5509,54.512,54.5509,78984.0
2024-01-19 13:45:00,56.02,56.03,56.01,56.03,36176.0,54.5509,54.5607,54.5412,54.5607,36176.0
2024-01-19 13:50:00,56.03,56.04,56.0,56.01,47397.0,54.5607,54.5704,54.5315,54.5412,47397.0
2024-01-19 13:55:00,56.01,56.03,56.0,56.02,48139.0,54.5412,54.5607,54.5315,54.5509,48139.0
2024-01-19 14:00:00,56.02,56.04,56.0,56.04,47306.0,54.5509,54.5704,54.5315,54.5704,47306.0
2024-01-19 14:05:00,56.04,56.09,56.03,56.08,131015.0,54.5704,54.6191,54.5607,54.6094,131015.0
2024-01-19 14:10:00,56.08,56.16,56.07,56.15,109956.0,54.6094,54.6873,54.5996,54.6775,109956.0
2024-01-19 14:15:00,56.15,56.2,56.13,56.18,91761.0,54.6775,54.7262,54.6581,54.7068,91761.0
2024-01-19 14:20:00,56.18,56.21,56.14,56.18,83510.0,54.7068,54.736,54.6678,54.7068,83510.0
2024-01-19 14:25:00,56.18,56.23,56.15,56.16,107352.0,54.7068,54.7554,54.6775,54.6873,107352.0
2024-01-19 14:30:00,56.17,56.19,56.1,56.12,53438.0,54.697,54.7165,54.6289,54.6483,53438.0
2024-01-19 14:35:00,56.12,56.14,56.08,56.14,73174.0,54.6483,54.6678,54.6094,54.6678,73174.0
2024-01-19 14:40:00,56.14,56.2,56.12,56.19,144779.0,54.6678,54.7262,54.6483,54.7165,144779.0
2024-01-19 14:45:00,56.19,56.25,56.18,56.22,112924.0,54.7165,54.7749,54.7068,54.7457,112924.0
2024-01-19 14:50:00,56.22,56.25,56.2,56.23,76893.0,54.7457,54.7749,54.7262,54.7554,76893.0
2024-01-19 14:55:00,56.23,56.28,56.23,56.25,101013.0,54.7554,54.8041,54.7554,54.7749,101013.0
2024-01-19 15:00:00,56.24,56.32,56.23,56.29,75776.0,54.7652,54.8431,54.7554,54.8139,75776.0
2024-01-19 15:05:00,56.29,56.31,56.24,56.26,62744.0,54.8139,54.8333,54.7652,54.7847,62744.0
2024-01-19 15:10:00,56.26,56.35,56.25,56.3,105551.0,54.7847,54.8723,54.7749,54.8236,105551.0
2024-01-19 15:15:00,56.3,56.34,56.3,56.31,65629.0,54.8236,54.8626,54.8236,54.8333,65629.0
2024-01-19 15:20:00,56.32,56.35,56.3,56.33,55127.0,54.8431,54.8723,54.8236,54.8528,55127.0
2024-01-19 15:25:00,56.32,56.37,56.31,56.35,90576.0,54.8431,54.8918,54.8333,54.8723,90576.0
2024-01-19 15:30:00,56.36,56.36,56.29,56.31,106303.0,54.882,54.882,54.8139,54.8333,106303.0
2024-01-19 15:35:00,56.32,56.33,56.26,56.29,85776.0,54.8431,54.8528,54.7847,54.8139,85776.0
2024-01-19 15:40:00,56.29,56.32,56.28,56.3,76043.0,54.8139,54.8431,54.8041,54.8236,76043.0
2024-01-19 15:45:00,56.3,56.33,56.27,56.29,233950.0,54.8236,54.8528,54.7944,54.8139,233950.0
2024-01-19 15:50:00,56.29,56.35,56.27,56.35,180145.0,54.8139,54.8723,54.7944,54.8723,180145.0
2024-01-19 15:55:00,56.35,56.41,56.34,56.41,366868.0,54.8723,54.9307,54.8626,54.9307,366868.0
2024-01-22 09:30:00,56.45,56.45,55.93,56.12,342287.0,54.9697,54.9697,54.4633,54.6483,342287.0
2024-01-22 09:35:00,56.1,56.27,56.08,56.15,152070.0,54.6289,54.7944,54.6094,54.6775,152070.0
2024-01-22 09:40:00,56.14,56.4,56.12,56.32,262314.0,54.6678,54.921,54.6483,54.8431,262314.0
2024-01-22 09:45:00,56.34,56.38,56.22,56.26,112127.0,54.8626,54.9015,54.7457,54.7847,112127.0
2024-01-22 09:50:00,56.26,56.39,56.2,56.34,102077.0,54.7847,54.9112,54.7262,54.8626,102077.0
2024-01-22 09:55:00,56.34,56.39,56.27,56.35,84075.0,54.8626,54.9112,54.7944,54.8723,84075.0
2024-01-22 10:00:00,56.36,56.49,56.35,56.45,142696.0,54.882,55.0086,54.8723,54.9697,142696.0
2024-01-22 10:05:00,56.44,56.44,56.31,56.42,139807.0,54.9599,54.9599,54.8333,54.9405,139807.0
2024-01-22 10:10:00,56.42,56.53,56.38,56.53,119616.0,54.9405,55.0476,54.9015,55.0476,119616.0
2024-01-22 10:15:00,56.53,56.59,56.49,56.54,184549.0,55.0476,55.106,55.0086,55.0573,184549.0
2024-01-22 10:20:00,56.54,56.66,56.54,56.64,111046.0,55.0573,55.1742,55.0573,55.1547,111046.0
2024-01-22 10:25:00,56.64,56.7,56.61,56.65,95291.0,55.1547,55.2131,55.1255,55.1644,95291.0
2024-01-22 10:30:00,56.65,56.73,56.63,56.72,85264.0,55.1644,55.2423,55.145,55.2326,85264.0
2024-01-22 10:35:00,56.73,56.73,56.57,56.58,77520.0,55.2423,55.2423,55.0865,55.0963,77520.0
2024-01-22 10:40:00,56.59,56.63,56.54,56.63,54216.0,55.106,55.145,55.0573,55.145,54216.0
2024-01-22 10:45:00,56.64,56.64,56.57,56.57,67438.0,55.1547,55.1547,55.0865,55.0865,67438.0
2024-01-22 10:50:00,56.56,56.66,56.55,56.58,81953.0,55.0768,55.1742,55.067,55.0963,81953.0
2024-01-22 10:55:00,56.58,56.86,56.58,56.8,145799.0,55.0963,55.3689,55.0963,55.3105,145799.0
2024-01-22 11:00:00,56.8,56.83,56.64,56.65,164454.0,55.3105,55.3397,55.1547,55.1644,164454.0
2024-01-22 11:05:00,56.65,56.68,56.62,56.63,69094.0,55.1644,55.1936,55.1352,55.145,69094.0
2024-01-22 11:10:00,56.64,56.64,56.57,56.63,105848.0,55.1547,55.1547,55.0865,55.145,105848.0
2024-01-22 11:15:00,56.62,56.63,56.54,56.56,56683.0,55.1352,55.145,55.0573,55.0768,56683.0
2024-01-22 11:20:00,56.56,56.59,56.53,56.56,44709.0,55.0768,55.106,55.0476,55.0768,44709.0
2024-01-22 11:25:00,56.56,56.6,56.54,56.57,46050.0,55.0768,55.1157,55.0573,55.0865,46050.0
2024-01-22 11:30:00,56.57,56.59,56.53,56.54,61676.0,55.0865,55.106,55.0476,55.0573,61676.0
2024-01-22 11:35:00,56.53,56.57,56.5,56.55,68402.0,55.0476,55.0865,55.0184,55.067,68402.0
2024-01-22 11:40:00,56.54,56.61,56.5,56.52,71958.0,55.0573,55.1255,55.0184,55.0378,71958.0
2024-01-22 11:45:00,56.53,56.56,56.52,56.55,25809.0,55.0476,55.0768,55.0378,55.067,25809.0
2024-01-22 11:50:00,56.55,56.58,56.53,56.57,40221.0,55.067,55.0963,55.0476,55.0865,40221.0
2024-01-22 11:55:00,56.57,56.6,56.51,56.58,108767.0,55.0865,55.1157,55.0281,55.0963,108767.0
2024-01-22 12:00:00,56.59,56.65,56.59,56.65,99910.0,55.106,55.1644,55.106,55.1644,99910.0
2024-01-22 12:05:00,56.65,56.66,56.61,56.64,60099.0,55.1644,55.1742,55.1255,55.1547,60099.0
2024-01-22 12:10:00,56.64,56.65,56.59,56.61,23659.0,55.1547,55.1644,55.106,55.1255,23659.0
2024-01-22 12:15:00,56.61,56.63,56.56,56.59,86590.0,55.1255,55.145,55.0768,55.106,86590.0
2024-01-22 12:20:00,56.59,56.66,56.58,56.64,37971.0,55.106,55.1742,55.0963,55.1547,37971.0
2024-01-22 12:25:00,56.63,56.64,56.58,56.58,78375.0,55.145,55.1547,55.0963,55.0963,78375.0
2024-01-22 12:30:00,56.58,56.67,56.56,56.67,53326.0,55.0963,55.1839,55.0768,55.1839,53326.0
2024-01-22 12:35:00,56.65,56.72,56.64,56.71,61263.0,55.1644,55.2326,55.1547,55.2229,61263.0
2024-01-22 12:40:00,56.71,56.75,56.69,56.71,58625.0,55.2229,55.2618,55.2034,55.2229,58625.0
2024-01-22 12:45:00,56.71,56.73,56.69,56.72,34871.0,55.2229,55.2423,55.2034,55.2326,34871.0
2024-01-22 12:50:00,56.71,56.74,56.69,56.74,29747.0,55.2229,55.2521,55.2034,55.2521,29747.0
2024-01-22 12:55:00,56.74,56.78,56.73,56.77,29065.0,55.2521,55.291,55.2423,55.2813,29065.0
2024-01-22 13:00:00,56.78,56.84,56.77,56.84,56751.0,55.291,55.3494,55.2813,55.3494,56751.0
2024-01-22 13:05:00,56.84,56.9,56.83,56.9,72426.0,55.3494,55.4079,55.3397,55.4079,72426.0
2024-01-22 13:10:00,56.9,56.97,56.89,56.95,83939.0,55.4079,55.476,55.3981,55.4566,83939.0
2024-01-22 13:15:00,56.95,56.96,56.88,56.89,51432.0,55.4566,55.4663,55.3884,55.3981,51432.0
2024-01-22 13:20:00,56.89,56.92,56.87,56.9,68242.0,55.3981,55.4273,55.3787,55.4079,68242.0
2024-01-22 13:25:00,56.9,56.9,56.79,56.82,64501.0,55.4079,55.4079,55.3008,55.33,64501.0
2024-01-22 13:30:00,56.82,56.82,56.76,56.78,35685.0,55.33,55.33,55.2715,55.291,35685.0
2024-01-22 13:35:00,56.77,56.83,56.77,56.8,26304.0,55.2813,55.3397,55.2813,55.3105,26304.0
2024-01-22 13:40:00,56.8,56.83,56.77,56.83,49611.0,55.3105,55.3397,55.2813,55.3397,49611.0
2024-01-22 13:45:00,56.83,56.84,56.78,56.79,22068.0,55.3397,55.3494,55.291,55.3008,22068.0
2024-01-22 13:50:00,56.79,56.84,56.78,56.83,37253.0,55.3008,55.3494,55.291,55.3397,37253.0
2024-01-22 13:55:00,56.83,56.86,56.8,56.82,32937.0,55.3397,55.3689,55.3105,55.33,32937.0
2024-01-22 14:00:00,56.82,56.83,56.77,56.78,28094.0,55.33,55.3397,55.2813,55.291,28094.0
2024-01-22 14:05:00,56.77,56.79,56.75,56.76,27244.0,55.2813,55.3008,55.2618,55.2715,27244.0
2024-01-22 14:10:00,56.76,56.76,56.67,56.69,41613.0,55.2715,55.2715,55.1839,55.2034,41613.0
2024-01-22 14:15:00,56.69,56.69,56.64,56.65,33391.0,55.2034,55.2034,55.1547,55.1644,33391.0
2024-01-22 14:20:00,56.65,56.65,56.61,56.64,99911.0,55.1644,55.1644,55.1255,55.1547,99911.0
2024-01-22 14:25:00,56.63,56.69,56.63,56.69,39694.0,55.145,55.2034,55.145,55.2034,39694.0
2024-01-22 14:30:00,56.69,56.69,56.62,56.65,40825.0,55.2034,55.2034,55.1352,55.1644,40825.0
2024-01-22 14:35:00,56.65,56.66,56.6,56.61,35334.0,55.1644,55.1742,55.1157,55.1255,35334.0
2024-01-22 14:40:00,56.61,56.61,56.56,56.57,28789.0,55.1255,55.1255,55.0768,55.0865,28789.0
2024-01-22 14:45:00,56.57,56.64,56.55,56.64,50244.0,55.0865,55.1547,55.067,55.1547,50244.0
2024-01-22 14:50:00,56.64,56.66,56.6,56.62,46526.0,55.1547,55.1742,55.1157,55.1352,46526.0
2024-01-22 14:55:00,56.61,56.63,56.59,56.6,42036.0,55.1255,55.145,55.106,55.1157,42036.0
2024-01-22 15:00:00,56.6,56.6,56.55,56.58,37057.0,55.1157,55.1157,55.067,55.0963,37057.0
2024-01-22 15:05:00,56.58,56.62,56.54,56.62,64335.0,55.0963,55.1352,55.0573,55.1352,64335.0
2024-01-22 15:10:00,56.61,56.65,56.6,56.62,34444.0,55.1255,55.1644,55.1157,55.1352,34444.0
2024-01-22 15:15:00,56.63,56.67,56.62,56.67,35713.0,55.145,55.1839,55.1352,55.1839,35713.0
2024-01-22 15:20:00,56.67,56.69,56.63,56.65,51917.0,55.1839,55.2034,55.145,55.1644,51917.0
2024-01-22 15:25:00,56.66,56.73,56.64,56.73,48627.0,55.1742,55.2423,55.1547,55.2423,48627.0
2024-01-22 15:30:00,56.73,56.74,56.68,56.7,68737.0,55.2423,55.2521,55.1936,55.2131,68737.0
2024-01-22 15:35:00,56.69,56.71,56.65,56.66,46730.0,55.2034,55.2229,55.1644,55.1742,46730.0
2024-01-22 15:40:00,56.66,56.72,56.66,56.71,74413.0,55.1742,55.2326,55.1742,55.2229,74413.0
2024-01-22 15:45:00,56.71,56.74,56.67,56.68,104631.0,55.2229,55.2521,55.1839,55.1936,104631.0
2024-01-22 15:50:00,56.68,56.72,56.66,56.68,115516.0,55.1936,55.2326,55.1742,55.1936,115516.0
2024-01-22 15:55:00,56.68,56.74,56.67,56.74,309917.0,55.1936,55.2521,55.1839,55.2521,309917.0
2024-01-23 09:30:00,56.51,56.94,56.51,56.9,169325.0,55.0281,55.4468,55.0281,55.4079,169325.0
2024-01-23 09:35:00,56.89,56.93,56.72,56.73,79282.0,55.3981,55.4371,55.2326,55.2423,79282.0
2024-01-23 09:40:00,56.74,56.85,56.74,56.82,63490.0,55.2521,55.3592,55.2521,55.33,63490.0
2024-01-23 09:45:00,56.82,56.94,56.77,56.79,95736.0,55.33,55.4468,55.2813,55.3008,95736.0
2024-01-23 09:50:00,56.77,56.85,56.71,56.72,68566.0,55.2813,55.3592,55.2229,55.2326,68566.0
2024-01-23 09:55:00,56.72,56.82,56.72,56.77,85590.0,55.2326,55.33,55.2326,55.2813,85590.0
2024-01-23 10:00:00,56.77,56.89,56.74,56.85,62440.0,55.2813,55.3981,55.2521,55.3592,62440.0
2024-01-23 10:05:00,56.85,57.07,56.85,57.06,233038.0,55.3592,55.5734,55.3592,55.5637,233038.0
2024-01-23 10:10:00,57.07,57.12,57.04,57.07,115447.0,55.5734,55.6221,55.5442,55.5734,115447.0
2024-01-23 10:15:00,57.08,57.15,57.02,57.05,105830.0,55.5832,55.6513,55.5247,55.5539,105830.0
2024-01-23 10:20:00,57.05,57.16,57.03,57.06,99658.0,55.5539,55.6611,55.5345,55.5637,99658.0
2024-01-23 10:25:00,57.07,57.12,57.01,57.04,92059.0,55.5734,55.6221,55.515,55.5442,92059.0
2024-01-23 10:30:00,57.03,57.05,56.84,56.86,89910.0,55.5345,55.5539,55.3494,55.3689,89910.0
2024-01-23 10:35:00,56.85,56.89,56.77,56.82,105341.0,55.3592,55.3981,55.2813,55.33,105341.0
2024-01-23 10:40:00,56.82,56.85,56.71,56.73,57787.0,55.33,55.3592,55.2229,55.2423,57787.0
2024-01-23 10:45:00,56.75,56.76,56.67,56.7,96003.0,55.2618,55.2715,55.1839,55.2131,96003.0
2024-01-23 10:50:00,56.69,56.7,56.54,56.59,152535.0,55.2034,55.2131,55.0573,55.106,152535.0
2024-01-23 10:55:00,56.59,56.74,56.59,56.74,58494.0,55.106,55.2521,55.106,55.2521,58494.0
2024-01-23 11:00:00,56.75,56.75,56.65,56.68,46687.0,55.2618,55.2618,55.1644,55.1936,46687.0
2024-01-23 11:05:00,56.68,56.71,56.64,56.67,37214.0,55.1936,55.2229,55.1547,55.1839,37214.0
2024-01-23 11:10:00,56.68,56.75,56.68,56.74,40564.0,55.1936,55.2618,55.1936,55.2521,40564.0
2024-01-23 11:15:00,56.74,56.81,56.73,56.73,66629.0,55.2521,55.3202,55.2423,55.2423,66629.0
2024-01-23 11:20:00,56.74,56.75,56.68,56.74,54499.0,55.2521,55.2618,55.1936,55.2521,54499.0
2024-01-23 11:25:00,56.74,56.77,56.69,56.73,44268.0,55.2521,55.2813,55.2034,55.2423,44268.0
2024-01-23 11:30:00,56.72,56.74,56.68,56.68,41309.0,55.2326,55.2521,55.1936,55.1936,41309.0
2024-01-23 11:35:00,56.68,56.72,56.67,56.69,29915.0,55.1936,55.2326,55.1839,55.2034,29915.0
2024-01-23 11:40:00,56.7,56.74,56.66,56.73,27886.0,55.2131,55.2521,55.1742,55.2423,27886.0
2024-01-23 11:45:00,56.73,56.76,56.65,56.67,31152.0,55.2423,55.2715,55.1644,55.1839,31152.0
2024-01-23 11:50:00,56.67,56.71,56.66,56.7,27766.0,55.1839,55.2229,55.1742,55.2131,27766.0
2024-01-23 11:55:00,56.7,56.73,56.67,56.7,35852.0,55.2131,55.2423,55.1839,55.2131,35852.0
2024-01-23 12:00:00,56.69,56.78,56.68,56.77,29878.0,55.2034,55.291,55.1936,55.2813,29878.0
2024-01-23 12:05:00,56.77,56.78,56.69,56.71,32741.0,55.2813,55.291,55.2034,55.2229,32741.0
2024-01-23 12:10:00,56.71,56.72,56.67,56.67,34297.0,55.2229,55.2326,55.1839,55.1839,34297.0
2024-01-23 12:15:00,56.68,56.68,56.61,56.62,49800.0,55.1936,55.1936,55.1255,55.1352,49800.0
2024-01-23 12:20:00,56.62,56.64,56.56,56.58,45881.0,55.1352,55.1547,55.0768,55.0963,45881.0
2024-01-23 12:25:00,56.58,56.63,56.57,56.6,41970.0,55.0963,55.145,55.0865,55.1157,41970.0
2024-01-23 12:30:00,56.6,56.65,56.59,56.63,42064.0,55.1157,55.1644,55.106,55.145,42064.0
2024-01-23 12:35:00,56.63,56.63,56.57,56.59,24305.0,55.145,55.145,55.0865,55.106,24305.0
2024-01-23 12:40:00,56.58,56.65,56.58,56.61,42936.0,55.0963,55.1644,55.0963,55.1255,42936.0
2024-01-23 12:45:00,56.6,56.6,56.57,56.58,31436.0,55.1157,55.1157,55.0865,55.0963,31436.0
2024-01-23 12:50:00,56.58,56.64,56.57,56.64,14870.0,55.0963,55.1547,55.0865,55.1547,14870.0
2024-01-23 12:55:00,56.63,56.69,56.63,56.68,32755.0,55.145,55.2034,55.145,55.1936,32755.0
2024-01-23 13:00:00,56.7,56.7,56.6,56.61,23024.0,55.2131,55.2131,55.1157,55.1255,23024.0
2024-01-23 13:05:00,56.61,56.62,56.56,56.58,41797.0,55.1255,55.1352,55.0768,55.0963,41797.0
2024-01-23 13:10:00,56.58,56.62,56.57,56.6,31143.0,55.0963,55.1352,55.0865,55.1157,31143.0
2024-01-23 13:15:00,56.61,56.63,56.6,56.61,35279.0,55.1255,55.145,55.1157,55.1255,35279.0
2024-01-23 13:20:00,56.61,56.61,56.54,56.55,48995.0,55.1255,55.1255,55.0573,55.067,48995.0
2024-01-23 13:25:00,56.55,56.64,56.55,56.63,33035.0,55.067,55.1547,55.067,55.145,33035.0
2024-01-23 13:30:00,56.63,56.63,56.55,56.55,38450.0,55.145,55.145,55.067,55.067,38450.0
2024-01-23 13:35:00,56.56,56.59,56.55,56.58,26388.0,55.0768,55.106,55.067,55.0963,26388.0
2024-01-23 13:40:00,56.59,56.59,56.54,56.56,42747.0,55.106,55.106,55.0573,55.0768,42747.0
2024-01-23 13:45:00,56.56,56.59,56.55,56.57,25714.0,55.0768,55.106,55.067,55.0865,25714.0
2024-01-23 13:50:00,56.57,56.59,56.55,56.59,11121.0,55.0865,55.106,55.067,55.106,11121.0
2024-01-23 13:55:00,56.59,56.6,56.54,56.55,43204.0,55.106,55.1157,55.0573,55.067,43204.0
2024-01-23 14:00:00,56.54,56.57,56.54,56.57,20847.0,55.0573,55.0865,55.0573,55.0865,20847.0
2024-01-23 14:05:00,56.58,56.58,56.55,56.58,15732.0,55.0963,55.0963,55.067,55.0963,15732.0
2024-01-23 14:10:00,56.57,56.63,56.57,56.62,38920.0,55.0865,55.145,55.0865,55.1352,38920.0
2024-01-23 14:15:00,56.63,56.63,56.59,56.62,24261.0,55.145,55.145,55.106,55.1352,24261.0
2024-01-23 14:20:00,56.63,56.64,56.6,56.61,37696.0,55.145,55.1547,55.1157,55.1255,37696.0
2024-01-23 14:25:00,56.61,56.62,56.58,56.62,42175.0,55.1255,55.1352,55.0963,55.1352,42175.0
2024-01-23 14:30:00,56.62,56.64,56.56,56.6,79891.0,55.1352,55.1547,55.0768,55.1157,79891.0
2024-01-23 14:35:00,56.59,56.63,56.58,56.62,17399.0,55.106,55.145,55.0963,55.1352,17399.0
2024-01-23 14:40:00,56.62,56.66,56.61,56.66,66483.0,55.1352,55.1742,55.1255,55.1742,66483.0
2024-01-23 14:45:00,56.66,56.7,56.65,56.65,42395.0,55.1742,55.2131,55.1644,55.1644,42395.0
2024-01-23 14:50:00,56.66,56.67,56.62,56.66,28337.0,55.1742,55.1839,55.1352,55.1742,28337.0
2024-01-23 14:55:00,56.67,56.69,56.66,56.67,38944.0,55.1839,55.2034,55.1742,55.1839,38944.0
2024-01-23 15:00:00,56.67,56.72,56.66,56.69,55778.0,55.1839,55.2326,55.1742,55.2034,55778.0
2024-01-23 15:05:00,56.68,56.72,56.67,56.7,40583.0,55.1936,55.2326,55.1839,55.2131,40583.0
2024-01-23 15:10:00,56.71,56.75,56.68,56.75,74213.0,55.2229,55.2618,55.1936,55.2618,74213.0
2024-01-23 15:15:00,56.74,56.74,56.7,56.73,35487.0,55.2521,55.2521,55.2131,55.2423,35487.0
2024-01-23 15:20:00,56.73,56.77,56.73,56.77,39147.0,55.2423,55.2813,55.2423,55.2813,39147.0
2024-01-23 15:25:00,56.77,56.8,56.75,56.8,37915.0,55.2813,55.3105,55.2618,55.3105,37915.0
2024-01-23 15:30:00,56.79,56.83,56.78,56.79,66640.0,55.3008,55.3397,55.291,55.3008,66640.0
2024-01-23 15:35:00,56.78,56.79,56.74,56.76,75688.0,55.291,55.3008,55.2521,55.2715,75688.0
2024-01-23 15:40:00,56.75,56.79,56.73,56.75,84829.0,55.2618,55.3008,55.2423,55.2618,84829.0
2024-01-23 15:45:00,56.75,56.77,56.7,56.71,106103.0,55.2618,55.2813,55.2131,55.2229,106103.0
2024-01-23 15:50:00,56.7,56.75,56.68,56.72,147769.0,55.2131,55.2618,55.1936,55.2326,147769.0
2024-01-23 15:55:00,56.72,56.74,56.7,56.73,399904.0,55.2326,55.2521,55.2131,55.2423,399904.0
2024-01-24 09:30:00,57.09,57.14,56.91,56.97,306630.0,55.5929,55.6416,55.4176,55.476,306630.0
2024-01-24 09:35:00,56.96,57.23,56.96,57.21,181882.0,55.4663,55.7292,55.4663,55.7097,181882.0
2024-01-24 09:40:00,57.22,57.25,57.08,57.12,117216.0,55.7195,55.7487,55.5832,55.6221,117216.0
2024-01-24 09:45:00,57.1,57.11,56.94,56.96,165321.0,55.6026,55.6124,55.4468,55.4663,165321.0
2024-01-24 09:50:00,56.95,56.97,56.85,56.93,89702.0,55.4566,55.476,55.3592,55.4371,89702.0
2024-01-24 09:55:00,56.93,56.97,56.86,56.9,122596.0,55.4371,55.476,55.3689,55.4079,122596.0
2024-01-24 10:00:00,56.89,56.94,56.82,56.86,65828.0,55.3981,55.4468,55.33,55.3689,65828.0
2024-01-24 10:05:00,56.85,56.89,56.78,56.83,52982.0,55.3592,55.3981,55.291,55.3397,52982.0
2024-01-24 10:10:00,56.82,56.96,56.78,56.96,53092.0,55.33,55.4663,55.291,55.4663,53092.0
2024-01-24 10:15:00,56.95,56.99,56.89,56.89,78922.0,55.4566,55.4955,55.3981,55.3981,78922.0
2024-01-24 10:20:00,56.88,56.96,56.88,56.94,54424.0,55.3884,55.4663,55.3884,55.4468,54424.0
2024-01-24 10:25:00,56.94,56.98,56.93,56.93,41641.0,55.4468,55.4858,55.4371,55.4371,41641.0
2024-01-24 10:30:00,56.92,57.03,56.92,56.98,155230.0,55.4273,55.5345,55.4273,55.4858,155230.0
2024-01-24 10:35:00,56.98,56.99,56.86,56.92,69330.0,55.4858,55.4955,55.3689,55.4273,69330.0
2024-01-24 10:40:00,56.93,57.03,56.91,57.02,41783.0,55.4371,55.5345,55.4176,55.5247,41783.0
2024-01-24 10:45:00,57.02,57.05,56.99,57.04,56481.0,55.5247,55.5539,55.4955,55.5442,56481.0
2024-01-24 10:50:00,57.03,57.08,56.98,57.07,62577.0,55.5345,55.5832,55.4858,55.5734,62577.0
2024-01-24 10:55:00,57.07,57.13,57.07,57.13,73539.0,55.5734,55.6318,55.5734,55.6318,73539.0
2024-01-24 11:00:00,57.13,57.19,57.13,57.19,49735.0,55.6318,55.6903,55.6318,55.6903,49735.0
2024-01-24 11:05:00,57.19,57.23,57.15,57.16,86881.0,55.6903,55.7292,55.6513,55.6611,86881.0
2024-01-24 11:10:00,57.15,57.19,57.13,57.14,43749.0,55.6513,55.6903,55.6318,55.6416,43749.0
2024-01-24 11:15:00,57.14,57.2,57.13,57.18,37501.0,55.6416,55.7,55.6318,55.6805,37501.0
2024-01-24 11:20:00,57.17,57.25,57.16,57.19,95366.0,55.6708,55.7487,55.6611,55.6903,95366.0
2024-01-24 11:25:00,57.2,57.27,57.19,57.25,96425.0,55.7,55.7682,55.6903,55.7487,96425.0
2024-01-24 11:30:00,57.26,57.28,57.21,57.27,128158.0,55.7584,55.7779,55.7097,55.7682,128158.0
2024-01-24 11:35:00,57.28,57.33,57.27,57.29,82109.0,55.7779,55.8266,55.7682,55.7876,82109.0
2024-01-24 11:40:00,57.29,57.38,57.28,57.34,76107.0,55.7876,55.8753,55.7779,55.8363,76107.0
2024-01-24 11:45:00,57.34,57.4,57.33,57.38,77636.0,55.8363,55.8948,55.8266,55.8753,77636.0
2024-01-24 11:50:00,57.38,57.44,57.31,57.34,191246.0,55.8753,55.9337,55.8071,55.8363,191246.0
2024-01-24 11:55:00,57.34,57.4,57.33,57.36,69141.0,55.8363,55.8948,55.8266,55.8558,69141.0
2024-01-24 12:00:00,57.36,57.39,57.31,57.32,56215.0,55.8558,55.885,55.8071,55.8169,56215.0
2024-01-24 12:05:00,57.32,57.32,57.24,57.27,55762.0,55.8169,55.8169,55.739,55.7682,55762.0
2024-01-24 12:10:00,57.27,57.3,57.24,57.25,51036.0,55.7682,55.7974,55.739,55.7487,51036.0
2024-01-24 12:15:00,57.23,57.24,57.15,57.15,46874.0,55.7292,55.739,55.6513,55.6513,46874.0
2024-01-24 12:20:00,57.16,57.22,57.13,57.21,40171.0,55.6611,55.7195,55.6318,55.7097,40171.0
2024-01-24 12:25:00,57.21,57.25,57.16,57.16,21822.0,55.7097,55.7487,55.6611,55.6611,21822.0
2024-01-24 12:30:00,57.16,57.16,57.09,57.11,48460.0,55.6611,55.6611,55.5929,55.6124,48460.0
2024-01-24 12:35:00,57.11,57.14,57.08,57.1,39258.0,55.6124,55.6416,55.5832,55.6026,39258.0
2024-01-24 12:40:00,57.1,57.12,57.07,57.08,55323.0,55.6026,55.6221,55.5734,55.5832,55323.0
2024-01-24 12:45:00,57.08,57.12,57.02,57.03,38641.0,55.5832,55.6221,55.5247,55.5345,38641.0
2024-01-24 12:50:00,57.02,57.07,57.02,57.05,23932.0,55.5247,55.5734,55.5247,55.5539,23932.0
2024-01-24 12:55:00,57.05,57.11,57.04,57.09,30344.0,55.5539,55.6124,55.5442,55.5929,30344.0
2024-01-24 13:00:00,57.09,57.1,57.02,57.03,65295.0,55.5929,55.6026,55.5247,55.5345,65295.0
2024-01-24 13:05:00,57.03,57.05,56.95,57.0,67861.0,55.5345,55.5539,55.4566,55.5052,67861.0
2024-01-24 13:10:00,57.0,57.0,56.94,56.95,45219.0,55.5052,55.5052,55.4468,55.4566,45219.0
2024-01-24 13:15:00,56.95,56.95,56.88,56.92,76334.0,55.4566,55.4566,55.3884,55.4273,76334.0
2024-01-24 13:20:00,56.91,56.93,56.87,56.89,49179.0,55.4176,55.4371,55.3787,55.3981,49179.0
2024-01-24 13:25:00,56.89,56.89,56.84,56.86,46826.0,55.3981,55.3981,55.3494,55.3689,46826.0
2024-01-24 13:30:00,56.86,56.88,56.81,56.83,52569.0,55.3689,55.3884,55.3202,55.3397,52569.0
2024-01-24 13:35:00,56.83,56.88,56.8,56.85,54789.0,55.3397,55.3884,55.3105,55.3592,54789.0
2024-01-24 13:40:00,56.85,56.89,56.83,56.88,33428.0,55.3592,55.3981,55.3397,55.3884,33428.0
2024-01-24 13:45:00,56.88,56.96,56.87,56.95,26592.0,55.3884,55.4663,55.3787,55.4566,26592.0
2024-01-24 13:50:00,56.95,56.96,56.89,56.9,43852.0,55.4566,55.4663,55.3981,55.4079,43852.0
2024-01-24 13:55:00,56.9,57.0,56.89,57.0,36592.0,55.4079,55.5052,55.3981,55.5052,36592.0
2024-01-24 14:00:00,57.0,57.01,56.96,56.97,40239.0,55.5052,55.515,55.4663,55.476,40239.0
2024-01-24 14:05:00,56.98,57.05,56.98,57.04,28558.0,55.4858,55.5539,55.4858,55.5442,28558.0
2024-01-24 14:10:00,57.04,57.07,57.01,57.04,39022.0,55.5442,55.5734,55.515,55.5442,39022.0
2024-01-24 14:15:00,57.04,57.08,57.01,57.07,25877.0,55.5442,55.5832,55.515,55.5734,25877.0
2024-01-24 14:20:00,57.07,57.07,57.02,57.02,59800.0,55.5734,55.5734,55.5247,55.5247,59800.0
2024-01-24 14:25:00,57.03,57.07,57.02,57.07,39668.0,55.5345,55.5734,55.5247,55.5734,39668.0
2024-01-24 14:30:00,57.07,57.12,57.04,57.07,43018.0,55.5734,55.6221,55.5442,55.5734,43018.0
2024-01-24 14:35:00,57.06,57.11,57.06,57.1,26712.0,55.5637,55.6124,55.5637,55.6026,26712.0
2024-01-24 14:40:00,57.1,57.12,57.08,57.11,42481.0,55.6026,55.6221,55.5832,55.6124,42481.0
2024-01-24 14:45:00,57.12,57.15,57.11,57.15,45013.0,55.6221,55.6513,55.6124,55.6513,45013.0
2024-01-24 14:50:00,57.15,57.18,57.12,57.18,35460.0,55.6513,55.6805,55.6221,55.6805,35460.0
2024-01-24 14:55:00,57.17,57.18,57.14,57.16,42320.0,55.6708,55.6805,55.6416,55.6611,42320.0
2024-01-24 15:00:00,57.16,57.17,57.12,57.14,28199.0,55.6611,55.6708,55.6221,55.6416,28199.0
2024-01-24 15:05:00,57.14,57.17,57.11,57.17,38407.0,55.6416,55.6708,55.6124,55.6708,38407.0
2024-01-24 15:10:00,57.16,57.17,57.1,57.11,95242.0,55.6611,55.6708,55.6026,55.6124,95242.0
2024-01-24 15:15:00,57.11,57.14,57.08,57.13,74207.0,55.6124,55.6416,55.5832,55.6318,74207.0
2024-01-24 15:20:00,57.14,57.16,57.11,57.16,58247.0,55.6416,55.6611,55.6124,55.6611,58247.0
2024-01-24 15:25:00,57.16,57.23,57.13,57.21,86111.0,55.6611,55.7292,55.6318,55.7097,86111.0
2024-01-24 15:30:00,57.21,57.23,57.17,57.22,145116.0,55.7097,55.7292,55.6708,55.7195,145116.0
2024-01-24 15:35:00,57.22,57.27,57.2,57.27,71609.0,55.7195,55.7682,55.7,55.7682,71609.0
2024-01-24 15:40:00,57.27,57.3,57.23,57.28,94503.0,55.7682,55.7974,55.7292,55.7779,94503.0
2024-01-24 15:45:00,57.28,57.3,57.24,57.27,175791.0,55.7779,55.7974,55.739,55.7682,175791.0
2024-01-24 15:50:00,57.26,57.31,57.24,57.26,185136.0,55.7584,55.8071,55.739,55.7584,185136.0
2024-01-24 15:55:00,57.25,57.32,57.25,57.32,410923.0,55.7487,55.8169,55.7487,55.8169,410923.0
2024-01-25 09:30:00,57.75,57.81,57.41,57.45,280585.0,56.2356,56.294,55.9045,55.9434,280585.0
2024-01-25 09:35:00,57.46,57.49,57.22,57.27,153677.0,55.9532,55.9824,55.7195,55.7682,153677.0
2024-01-25 09:40:00,57.27,57.27,57.03,57.09,253982.0,55.7682,55.7682,55.5345,55.5929,253982.0
2024-01-25 09:45:00,57.08,57.21,57.06,57.15,161167.0,55.5832,55.7097,55.5637,55.6513,161167.0
2024-01-25 09:50:00,57.16,57.42,57.15,57.34,216999.0,55.6611,55.9142,55.6513,55.8363,216999.0
2024-01-25 09:55:00,57.34,57.46,57.33,57.39,139670.0,55.8363,55.9532,55.8266,55.885,139670.0
2024-01-25 10:00:00,57.4,57.43,57.33,57.39,119028.0,55.8948,55.924,55.8266,55.885,119028.0
2024-01-25 10:05:00,57.39,57.51,57.33,57.48,118414.0,55.885,56.0019,55.8266,55.9727,118414.0
2024-01-25 10:10:00,57.48,57.48,57.32,57.33,91527.0,55.9727,55.9727,55.8169,55.8266,91527.0
2024-01-25 10:15:00,57.32,57.37,57.18,57.19,127986.0,55.8169,55.8655,55.6805,55.6903,127986.0
2024-01-25 10:20:00,57.19,57.24,57.14,57.16,111007.0,55.6903,55.739,55.6416,55.6611,111007.0
2024-01-25 10:25:00,57.16,57.21,57.12,57.14,94997.0,55.6611,55.7097,55.6221,55.6416,94997.0
2024-01-25 10:30:00,57.14,57.2,57.05,57.08,126054.0,55.6416,55.7,55.5539,55.5832,126054.0
2024-01-25 10:35:00,57.08,57.1,57.01,57.02,108066.0,55.5832,55.6026,55.515,55.5247,108066.0
2024-01-25 10:40:00,57.01,57.09,56.95,57.09,119470.0,55.515,55.5929,55.4566,55.5929,119470.0
2024-01-25 10:45:00,57.1,57.14,57.07,57.13,104588.0,55.6026,55.6416,55.5734,55.6318,104588.0
2024-01-25 10:50:00,57.12,57.16,57.08,57.12,67720.0,55.6221,55.6611,55.5832,55.6221,67720.0
2024-01-25 10:55:00,57.12,57.16,57.1,57.15,73883.0,55.6221,55.6611,55.6026,55.6513,73883.0
2024-01-25 11:00:00,57.16,57.2,57.07,57.2,51797.0,55.6611,55.7,55.5734,55.7,51797.0
2024-01-25 11:05:00,57.2,57.24,57.19,57.23,74111.0,55.7,55.739,55.6903,55.7292,74111.0
2024-01-25 11:10:00,57.22,57.28,57.21,57.28,76733.0,55.7195,55.7779,55.7097,55.7779,76733.0
2024-01-25 11:15:00,57.28,57.31,57.26,57.29,39128.0,55.7779,55.8071,55.7584,55.7876,39128.0
2024-01-25 11:20:00,57.3,57.31,57.24,57.29,51231.0,55.7974,55.8071,55.739,55.7876,51231.0
2024-01-25 11:25:00,57.29,57.3,57.25,57.28,55511.0,55.7876,55.7974,55.7487,55.7779,55511.0
2024-01-25 11:30:00,57.28,57.31,57.24,57.3,45066.0,55.7779,55.8071,55.739,55.7974,45066.0
2024-01-25 11:35:00,57.3,57.31,57.27,57.3,42268.0,55.7974,55.8071,55.7682,55.7974,42268.0
2024-01-25 11:40:00,57.3,57.32,57.23,57.26,30294.0,55.7974,55.8169,55.7292,55.7584,30294.0
2024-01-25 11:45:00,57.25,57.33,57.24,57.3,27054.0,55.7487,55.8266,55.739,55.7974,27054.0
2024-01-25 11:50:00,57.3,57.34,57.28,57.33,43229.0,55.7974,55.8363,55.7779,55.8266,43229.0
2024-01-25 11:55:00,57.32,57.36,57.26,57.28,66403.0,55.8169,55.8558,55.7584,55.7779,66403.0
2024-01-25 12:00:00,57.28,57.29,57.23,57.28,34951.0,55.7779,55.7876,55.7292,55.7779,34951.0
2024-01-25 12:05:00,57.28,57.3,57.25,57.26,42447.0,55.7779,55.7974,55.7487,55.7584,42447.0
2024-01-25 12:10:00,57.26,57.31,57.25,57.27,22188.0,55.7584,55.8071,55.7487,55.7682,22188.0
2024-01-25 12:15:00,57.27,57.3,57.23,57.28,45350.0,55.7682,55.7974,55.7292,55.7779,45350.0
2024-01-25 12:20:00,57.29,57.31,57.23,57.24,49312.0,55.7876,55.8071,55.7292,55.739,49312.0
2024-01-25 12:25:00,57.23,57.26,57.21,57.22,75128.0,55.7292,55.7584,55.7097,55.7195,75128.0
2024-01-25 12:30:00,57.22,57.29,57.22,57.29,30459.0,55.7195,55.7876,55.7195,55.7876,30459.0
2024-01-25 12:35:00,57.29,57.36,57.28,57.36,47981.0,55.7876,55.8558,55.7779,55.8558,47981.0
2024-01-25 12:40:00,57.36,57.42,57.35,57.41,58074.0,55.8558,55.9142,55.8461,55.9045,58074.0
2024-01-25 12:45:00,57.42,57.46,57.41,57.43,48951.0,55.9142,55.9532,55.9045,55.924,48951.0
2024-01-25 12:50:00,57.43,57.49,57.42,57.48,53161.0,55.924,55.9824,55.9142,55.9727,53161.0
2024-01-25 12:55:00,57.48,57.51,57.46,57.48,66746.0,55.9727,56.0019,55.9532,55.9727,66746.0
2024-01-25 13:00:00,57.48,57.59,57.48,57.58,110976.0,55.9727,56.0798,55.9727,56.07,110976.0
2024-01-25 13:05:00,57.58,57.6,57.51,57.53,47747.0,56.07,56.0895,56.0019,56.0214,47747.0
2024-01-25 13:10:00,57.53,57.58,57.53,57.58,39829.0,56.0214,56.07,56.0214,56.07,39829.0
2024-01-25 13:15:00,57.58,57.59,57.53,57.59,93793.0,56.07,56.0798,56.0214,56.0798,93793.0
2024-01-25 13:20:00,57.59,57.66,57.59,57.64,77009.0,56.0798,56.1479,56.0798,56.1285,77009.0
2024-01-25 13:25:00,57.64,57.65,57.59,57.65,40009.0,56.1285,56.1382,56.0798,56.1382,40009.0
2024-01-25 13:30:00,57.65,57.72,57.64,57.71,57402.0,56.1382,56.2064,56.1285,56.1966,57402.0
2024-01-25 13:35:00,57.71,57.72,57.67,57.68,32957.0,56.1966,56.2064,56.1577,56.1674,32957.0
2024-01-25 13:40:00,57.68,57.74,57.67,57.72,45270.0,56.1674,56.2258,56.1577,56.2064,45270.0
2024-01-25 13:45:00,57.72,57.72,57.66,57.7,43805.0,56.2064,56.2064,56.1479,56.1869,43805.0
2024-01-25 13:50:00,57.7,57.7,57.65,57.67,28618.0,56.1869,56.1869,56.1382,56.1577,28618.0
2024-01-25 13:55:00,57.67,57.68,57.63,57.67,39674.0,56.1577,56.1674,56.1187,56.1577,39674.0
2024-01-25 14:00:00,57.67,57.67,57.61,57.65,62371.0,56.1577,56.1577,56.0993,56.1382,62371.0
2024-01-25 14:05:00,57.64,57.74,57.62,57.73,53405.0,56.1285,56.2258,56.109,56.2161,53405.0
2024-01-25 14:10:00,57.74,57.8,57.74,57.79,98837.0,56.2258,56.2843,56.2258,56.2745,98837.0
2024-01-25 14:15:00,57.79,57.82,57.72,57.76,96189.0,56.2745,56.3037,56.2064,56.2453,96189.0
2024-01-25 14:20:00,57.76,57.82,57.75,57.81,61674.0,56.2453,56.3037,56.2356,56.294,61674.0
2024-01-25 14:25:00,57.82,57.85,57.8,57.83,134588.0,56.3037,56.333,56.2843,56.3135,134588.0
2024-01-25 14:30:00,57.83,57.9,57.82,57.89,60676.0,56.3135,56.3816,56.3037,56.3719,60676.0
2024-01-25 14:35:00,57.89,57.96,57.87,57.89,111982.0,56.3719,56.4401,56.3524,56.3719,111982.0
2024-01-25 14:40:00,57.9,57.95,57.88,57.9,75301.0,56.3816,56.4303,56.3622,56.3816,75301.0
2024-01-25 14:45:00,57.89,57.91,57.87,57.9,44570.0,56.3719,56.3914,56.3524,56.3816,44570.0
2024-01-25 14:50:00,57.89,57.91,57.86,57.88,53026.0,56.3719,56.3914,56.3427,56.3622,53026.0
2024-01-25 14:55:00,57.88,57.9,57.87,57.89,40965.0,56.3622,56.3816,56.3524,56.3719,40965.0
2024-01-25 15:00:00,57.89,57.93,57.88,57.9,56070.0,56.3719,56.4109,56.3622,56.3816,56070.0
2024-01-25 15:05:00,57.9,57.9,57.78,57.83,79057.0,56.3816,56.3816,56.2648,56.3135,79057.0
2024-01-25 15:10:00,57.83,57.89,57.83,57.86,103649.0,56.3135,56.3719,56.3135,56.3427,103649.0
2024-01-25 15:15:00,57.87,57.94,57.84,57.93,62562.0,56.3524,56.4206,56.3232,56.4109,62562.0
2024-01-25 15:20:00,57.94,58.0,57.92,57.93,146785.0,56.4206,56.479,56.4011,56.4109,146785.0
2024-01-25 15:25:00,57.93,57.94,57.87,57.88,82801.0,56.4109,56.4206,56.3524,56.3622,82801.0
2024-01-25 15:30:00,57.88,57.92,57.83,57.91,104414.0,56.3622,56.4011,56.3135,56.3914,104414.0
2024-01-25 15:35:00,57.92,57.97,57.91,57.95,111701.0,56.4011,56.4498,56.3914,56.4303,111701.0
2024-01-25 15:40:00,57.95,57.99,57.94,57.98,87666.0,56.4303,56.4693,56.4206,56.4596,87666.0
2024-01-25 15:45:00,57.97,57.98,57.92,57.93,172578.0,56.4498,56.4596,56.4011,56.4109,172578.0
2024-01-25 15:50:00,57.93,58.04,57.92,58.03,267887.0,56.4109,56.518,56.4011,56.5082,267887.0
2024-01-25 15:55:00,58.03,58.06,57.98,58.01,673894.0,56.5082,56.5375,56.4596,56.4888,673894.0
2024-01-26 09:30:00,58.23,58.28,58.03,58.08,376870.0,56.703,56.7517,56.5082,56.5569,376870.0
2024-01-26 09:35:00,58.07,58.23,58.04,58.19,115946.0,56.5472,56.703,56.518,56.664,115946.0
2024-01-26 09:40:00,58.2,58.25,58.03,58.08,113976.0,56.6738,56.7225,56.5082,56.5569,113976.0
2024-01-26 09:45:00,58.05,58.17,58.0,58.12,81593.0,56.5277,56.6446,56.479,56.5959,81593.0
2024-01-26 09:50:00,58.12,58.15,58.02,58.14,74898.0,56.5959,56.6251,56.4985,56.6154,74898.0
2024-01-26 09:55:00,58.14,58.19,58.11,58.15,69368.0,56.6154,56.664,56.5861,56.6251,69368.0
2024-01-26 10:00:00,58.15,58.19,58.0,58.05,100137.0,56.6251,56.664,56.479,56.5277,100137.0
2024-01-26 10:05:00,58.05,58.19,58.05,58.17,74201.0,56.5277,56.664,56.5277,56.6446,74201.0
2024-01-26 10:10:00,58.18,58.29,58.16,58.27,129180.0,56.6543,56.7614,56.6348,56.7419,129180.0
2024-01-26 10:15:00,58.27,58.28,58.21,58.28,63122.0,56.7419,56.7517,56.6835,56.7517,63122.0
2024-01-26 10:20:00,58.28,58.34,58.23,58.27,113063.0,56.7517,56.8101,56.703,56.7419,113063.0
2024-01-26 10:25:00,58.27,58.31,58.21,58.27,56970.0,56.7419,56.7809,56.6835,56.7419,56970.0
2024-01-26 10:30:00,58.27,58.29,58.19,58.27,117192.0,56.7419,56.7614,56.664,56.7419,117192.0
2024-01-26 10:35:00,58.27,58.28,58.21,58.25,48036.0,56.7419,56.7517,56.6835,56.7225,48036.0
2024-01-26 10:40:00,58.25,58.3,58.22,58.28,51098.0,56.7225,56.7712,56.6933,56.7517,51098.0
2024-01-26 10:45:00,58.28,58.3,58.22,58.23,49858.0,56.7517,56.7712,56.6933,56.703,49858.0
2024-01-26 10:50:00,58.21,58.22,58.11,58.12,52729.0,56.6835,56.6933,56.5861,56.5959,52729.0
2024-01-26 10:55:00,58.13,58.17,58.1,58.13,55144.0,56.6056,56.6446,56.5764,56.6056,55144.0
2024-01-26 11:00:00,58.12,58.13,58.05,58.05,52368.0,56.5959,56.6056,56.5277,56.5277,52368.0
2024-01-26 11:05:00,58.06,58.07,57.99,58.0,65554.0,56.5375,56.5472,56.4693,56.479,65554.0
2024-01-26 11:10:00,58.01,58.02,57.95,57.97,47712.0,56.4888,56.4985,56.4303,56.4498,47712.0
2024-01-26 11:15:00,57.96,57.96,57.8,57.82,85390.0,56.4401,56.4401,56.2843,56.3037,85390.0
2024-01-26 11:20:00,57.82,57.82,57.7,57.72,103689.0,56.3037,56.3037,56.1869,56.2064,103689.0
2024-01-26 11:25:00,57.72,57.8,57.72,57.79,61386.0,56.2064,56.2843,56.2064,56.2745,61386.0
2024-01-26 11:30:00,57.79,57.82,57.77,57.78,40514.0,56.2745,56.3037,56.2551,56.2648,40514.0
2024-01-26 11:35:00,57.78,57.79,57.74,57.78,48887.0,56.2648,56.2745,56.2258,56.2648,48887.0
2024-01-26 11:40:00,57.76,57.84,57.74,57.74,57876.0,56.2453,56.3232,56.2258,56.2258,57876.0
2024-01-26 11:45:00,57.75,57.76,57.7,57.71,45288.0,56.2356,56.2453,56.1869,56.1966,45288.0
2024-01-26 11:50:00,57.71,57.71,57.63,57.7,83032.0,56.1966,56.1966,56.1187,56.1869,83032.0
2024-01-26 11:55:00,57.7,57.74,57.66,57.68,34461.0,56.1869,56.2258,56.1479,56.1674,34461.0
2024-01-26 12:00:00,57.68,57.69,57.6,57.61,34358.0,56.1674,56.1772,56.0895,56.0993,34358.0
2024-01-26 12:05:00,57.62,57.64,57.56,57.61,47246.0,56.109,56.1285,56.0506,56.0993,47246.0
2024-01-26 12:10:00,57.6,57.63,57.55,57.58,44568.0,56.0895,56.1187,56.0408,56.07,44568.0
2024-01-26 12:15:00,57.58,57.6,57.54,57.59,41604.0,56.07,56.0895,56.0311,56.0798,41604.0
2024-01-26 12:20:00,57.59,57.62,57.58,57.6,39706.0,56.0798,56.109,56.07,56.0895,39706.0
2024-01-26 12:25:00,57.61,57.71,57.61,57.7,49512.0,56.0993,56.1966,56.0993,56.1869,49512.0
2024-01-26 12:30:00,57.7,57.71,57.66,57.71,29688.0,56.1869,56.1966,56.1479,56.1966,29688.0
2024-01-26 12:35:00,57.71,57.73,57.63,57.64,36982.0,56.1966,56.2161,56.1187,56.1285,36982.0
2024-01-26 12:40:00,57.65,57.7,57.64,57.68,22937.0,56.1382,56.1869,56.1285,56.1674,22937.0
2024-01-26 12:45:00,57.7,57.76,57.68,57.73,66622.0,56.1869,56.2453,56.1674,56.2161,66622.0
2024-01-26 12:50:00,57.74,57.76,57.68,57.72,17459.0,56.2258,56.2453,56.1674,56.2064,17459.0
2024-01-26 12:55:00,57.72,57.78,57.71,57.76,24873.0,56.2064,56.2648,56.1966,56.2453,24873.0
2024-01-26 13:00:00,57.76,57.84,57.73,57.81,69823.0,56.2453,56.3232,56.2161,56.294,69823.0
2024-01-26 13:05:00,57.8,57.82,57.77,57.8,36143.0,56.2843,56.3037,56.2551,56.2843,36143.0
2024-01-26 13:10:00,57.8,57.86,57.79,57.82,44110.0,56.2843,56.3427,56.2745,56.3037,44110.0
2024-01-26 13:15:00,57.83,57.85,57.79,57.83,25032.0,56.3135,56.333,56.2745,56.3135,25032.0
2024-01-26 13:20:00,57.81,57.92,57.81,57.91,35027.0,56.294,56.4011,56.294,56.3914,35027.0
2024-01-26 13:25:00,57.92,57.99,57.91,57.96,44715.0,56.4011,56.4693,56.3914,56.4401,44715.0
2024-01-26 13:30:00,57.96,58.08,57.96,58.08,55241.0,56.4401,56.5569,56.4401,56.5569,55241.0
2024-01-26 13:35:00,58.09,58.15,58.07,58.11,77387.0,56.5667,56.6251,56.5472,56.5861,77387.0
2024-01-26 13:40:00,58.11,58.12,58.0,58.05,54444.0,56.5861,56.5959,56.479,56.5277,54444.0
2024-01-26 13:45:00,58.05,58.09,58.03,58.07,31746.0,56.5277,56.5667,56.5082,56.5472,31746.0
2024-01-26 13:50:00,58.07,58.09,58.03,58.04,37162.0,56.5472,56.5667,56.5082,56.518,37162.0
2024-01-26 13:55:00,58.05,58.07,58.02,58.03,35838.0,56.5277,56.5472,56.4985,56.5082,35838.0
2024-01-26 14:00:00,58.03,58.05,58.01,58.04,26464.0,56.5082,56.5277,56.4888,56.518,26464.0
2024-01-26 14:05:00,58.03,58.08,58.03,58.05,42795.0,56.5082,56.5569,56.5082,56.5277,42795.0
2024-01-26 14:10:00,58.06,58.11,58.04,58.11,25273.0,56.5375,56.5861,56.518,56.5861,25273.0
2024-01-26 14:15:00,58.1,58.15,58.1,58.13,44250.0,56.5764,56.6251,56.5764,56.6056,44250.0
2024-01-26 14:20:00,58.13,58.17,58.12,58.16,38696.0,56.6056,56.6446,56.5959,56.6348,38696.0
2024-01-26 14:25:00,58.15,58.17,58.11,58.13,29222.0,56.6251,56.6446,56.5861,56.6056,29222.0
2024-01-26 14:30:00,58.13,58.16,58.08,58.08,56902.0,56.6056,56.6348,56.5569,56.5569,56902.0
2024-01-26 14:35:00,58.08,58.12,58.07,58.12,39014.0,56.5569,56.5959,56.5472,56.5959,39014.0
2024-01-26 14:40:00,58.12,58.16,58.11,58.16,30792.0,56.5959,56.6348,56.5861,56.6348,30792.0
2024-01-26 14:45:00,58.16,58.19,58.15,58.19,42632.0,56.6348,56.664,56.6251,56.664,42632.0
2024-01-26 14:50:00,58.19,58.21,58.17,58.18,52434.0,56.664,56.6835,56.6446,56.6543,52434.0
2024-01-26 14:55:00,58.18,58.27,58.17,58.26,78981.0,56.6543,56.7419,56.6446,56.7322,78981.0
2024-01-26 15:00:00,58.27,58.28,58.24,58.26,61774.0,56.7419,56.7517,56.7127,56.7322,61774.0
2024-01-26 15:05:00,58.26,58.3,58.24,58.25,57550.0,56.7322,56.7712,56.7127,56.7225,57550.0
2024-01-26 15:10:00,58.25,58.3,58.24,58.3,44661.0,56.7225,56.7712,56.7127,56.7712,44661.0
2024-01-26 15:15:00,58.3,58.31,58.27,58.28,94638.0,56.7712,56.7809,56.7419,56.7517,94638.0
2024-01-26 15:20:00,58.28,58.28,58.23,58.27,63236.0,56.7517,56.7517,56.703,56.7419,63236.0
2024-01-26 15:25:00,58.27,58.3,58.22,58.23,75239.0,56.7419,56.7712,56.6933,56.703,75239.0
2024-01-26 15:30:00,58.23,58.25,58.18,58.21,51785.0,56.703,56.7225,56.6543,56.6835,51785.0
2024-01-26 15:35:00,58.21,58.27,58.2,58.27,59103.0,56.6835,56.7419,56.6738,56.7419,59103.0
2024-01-26 15:40:00,58.27,58.33,58.26,58.32,114204.0,56.7419,56.8004,56.7322,56.7906,114204.0
2024-01-26 15:45:00,58.31,58.38,58.3,58.37,139201.0,56.7809,56.8491,56.7712,56.8393,139201.0
2024-01-26 15:50:00,58.37,58.42,58.36,58.4,243632.0,56.8393,56.888,56.8296,56.8685,243632.0
2024-01-26 15:55:00,58.4,58.43,58.39,58.4,366893.0,56.8685,56.8977,56.8588,56.8685,366893.0
2024-01-29 09:30:00,58.35,58.42,57.93,58.0,237262.0,56.8198,56.888,56.4109,56.479,237262.0
2024-01-29 09:35:00,57.98,57.99,57.66,57.69,213099.0,56.4596,56.4693,56.1479,56.1772,213099.0
2024-01-29 09:40:00,57.68,57.74,57.61,57.72,103138.0,56.1674,56.2258,56.0993,56.2064,103138.0
2024-01-29 09:45:00,57.72,57.85,57.67,57.73,181658.0,56.2064,56.333,56.1577,56.2161,181658.0
2024-01-29 09:50:00,57.73,58.0,57.71,57.87,131033.0,56.2161,56.479,56.1966,56.3524,131033.0
2024-01-29 09:55:00,57.88,57.95,57.88,57.93,92904.0,56.3622,56.4303,56.3622,56.4109,92904.0
2024-01-29 10:00:00,57.93,58.05,57.93,57.98,95225.0,56.4109,56.5277,56.4109,56.4596,95225.0
2024-01-29 10:05:00,57.99,58.05,57.96,57.98,93922.0,56.4693,56.5277,56.4401,56.4596,93922.0
2024-01-29 10:10:00,57.98,57.99,57.88,57.88,83844.0,56.4596,56.4693,56.3622,56.3622,83844.0
2024-01-29 10:15:00,57.87,57.93,57.82,57.91,62104.0,56.3524,56.4109,56.3037,56.3914,62104.0
2024-01-29 10:20:00,57.92,57.95,57.83,57.87,74243.0,56.4011,56.4303,56.3135,56.3524,74243.0
2024-01-29 10:25:00,57.86,57.91,57.84,57.86,47452.0,56.3427,56.3914,56.3232,56.3427,47452.0
2024-01-29 10:30:00,57.86,57.9,57.78,57.88,58920.0,56.3427,56.3816,56.2648,56.3622,58920.0
2024-01-29 10:35:00,57.88,57.99,57.88,57.98,76993.0,56.3622,56.4693,56.3622,56.4596,76993.0
2024-01-29 10:40:00,57.98,58.03,57.95,58.03,90030.0,56.4596,56.5082,56.4303,56.5082,90030.0
2024-01-29 10:45:00,58.03,58.06,57.97,58.04,76778.0,56.5082,56.5375,56.4498,56.518,76778.0
2024-01-29 10:50:00,58.04,58.04,57.96,57.98,34348.0,56.518,56.518,56.4401,56.4596,34348.0
2024-01-29 10:55:00,57.98,57.98,57.91,57.95,98113.0,56.4596,56.4596,56.3914,56.4303,98113.0
2024-01-29 11:00:00,57.95,58.02,57.94,57.99,42745.0,56.4303,56.4985,56.4206,56.4693,42745.0
2024-01-29 11:05:00,58.0,58.08,57.96,58.05,25392.0,56.479,56.5569,56.4401,56.5277,25392.0
2024-01-29 11:10:00,58.06,58.08,58.04,58.05,32027.0,56.5375,56.5569,56.518,56.5277,32027.0
2024-01-29 11:15:00,58.04,58.08,58.03,58.05,44556.0,56.518,56.5569,56.5082,56.5277,44556.0
2024-01-29 11:20:00,58.06,58.13,58.04,58.09,47123.0,56.5375,56.6056,56.518,56.5667,47123.0
2024-01-29 11:25:00,58.08,58.09,58.01,58.02,39668.0,56.5569,56.5667,56.4888,56.4985,39668.0
2024-01-29 11:30:00,58.02,58.05,58.01,58.02,53414.0,56.4985,56.5277,56.4888,56.4985,53414.0
2024-01-29 11:35:00,58.02,58.04,57.99,58.01,27330.0,56.4985,56.518,56.4693,56.4888,27330.0
2024-01-29 11:40:00,58.01,58.04,57.95,57.98,64621.0,56.4888,56.518,56.4303,56.4596,64621.0
2024-01-29 11:45:00,57.98,58.05,57.97,58.01,47839.0,56.4596,56.5277,56.4498,56.4888,47839.0
2024-01-29 11:50:00,58.02,58.03,57.95,57.96,23510.0,56.4985,56.5082,56.4303,56.4401,23510.0
2024-01-29 11:55:00,57.97,58.01,57.93,58.0,31901.0,56.4498,56.4888,56.4109,56.479,31901.0
2024-01-29 12:00:00,58.0,58.01,57.93,57.96,28438.0,56.479,56.4888,56.4109,56.4401,28438.0
2024-01-29 12:05:00,57.96,58.01,57.93,57.98,71851.0,56.4401,56.4888,56.4109,56.4596,71851.0
2024-01-29 12:10:00,57.98,58.0,57.95,57.97,25592.0,56.4596,56.479,56.4303,56.4498,25592.0
2024-01-29 12:15:00,57.96,57.98,57.92,57.97,27425.0,56.4401,56.4596,56.4011,56.4498,27425.0
2024-01-29 12:20:00,57.97,57.99,57.93,57.98,138205.0,56.4498,56.4693,56.4109,56.4596,138205.0
2024-01-29 12:25:00,57.98,58.0,57.97,58.0,77703.0,56.4596,56.479,56.4498,56.479,77703.0
2024-01-29 12:30:00,58.0,58.01,57.96,58.0,111948.0,56.479,56.4888,56.4401,56.479,111948.0
2024-01-29 12:35:00,58.0,58.01,57.96,57.97,26140.0,56.479,56.4888,56.4401,56.4498,26140.0
2024-01-29 12:40:00,57.97,57.98,57.86,57.86,43430.0,56.4498,56.4596,56.3427,56.3427,43430.0
2024-01-29 12:45:00,57.87,57.87,57.72,57.73,74836.0,56.3524,56.3524,56.2064,56.2161,74836.0
2024-01-29 12:50:00,57.73,57.77,57.68,57.7,30510.0,56.2161,56.2551,56.1674,56.1869,30510.0
2024-01-29 12:55:00,57.7,57.79,57.69,57.76,33662.0,56.1869,56.2745,56.1772,56.2453,33662.0
2024-01-29 13:00:00,57.76,57.77,57.72,57.77,33626.0,56.2453,56.2551,56.2064,56.2551,33626.0
2024-01-29 13:05:00,57.77,57.85,57.76,57.85,24201.0,56.2551,56.333,56.2453,56.333,24201.0
2024-01-29 13:10:00,57.84,57.85,57.8,57.82,25886.0,56.3232,56.333,56.2843,56.3037,25886.0
2024-01-29 13:15:00,57.82,57.86,57.79,57.84,25566.0,56.3037,56.3427,56.2745,56.3232,25566.0
2024-01-29 13:20:00,57.84,57.92,57.83,57.92,95489.0,56.3232,56.4011,56.3135,56.4011,95489.0
2024-01-29 13:25:00,57.92,57.94,57.89,57.9,31963.0,56.4011,56.4206,56.3719,56.3816,31963.0
2024-01-29 13:30:00,57.9,57.93,57.89,57.92,34969.0,56.3816,56.4109,56.3719,56.4011,34969.0
2024-01-29 13:35:00,57.92,57.96,57.9,57.95,33024.0,56.4011,56.4401,56.3816,56.4303,33024.0
2024-01-29 13:40:00,57.95,57.95,57.92,57.94,28727.0,56.4303,56.4303,56.4011,56.4206,28727.0
2024-01-29 13:45:00,57.94,57.94,57.91,57.94,16244.0,56.4206,56.4206,56.3914,56.4206,16244.0
2024-01-29 13:50:00,57.94,57.96,57.93,57.93,17754.0,56.4206,56.4401,56.4109,56.4109,17754.0
2024-01-29 13:55:00,57.93,57.96,57.91,57.91,25015.0,56.4109,56.4401,56.3914,56.3914,25015.0
2024-01-29 14:00:00,57.92,57.92,57.88,57.91,50655.0,56.4011,56.4011,56.3622,56.3914,50655.0
2024-01-29 14:05:00,57.91,57.92,57.85,57.86,54821.0,56.3914,56.4011,56.333,56.3427,54821.0
2024-01-29 14:10:00,57.87,57.88,57.81,57.82,91639.0,56.3524,56.3622,56.294,56.3037,91639.0
2024-01-29 14:15:00,57.82,57.84,57.8,57.82,38869.0,56.3037,56.3232,56.2843,56.3037,38869.0
2024-01-29 14:20:00,57.81,57.83,57.77,57.79,32192.0,56.294,56.3135,56.2551,56.2745,32192.0
2024-01-29 14:25:00,57.78,57.84,57.78,57.84,43215.0,56.2648,56.3232,56.2648,56.3232,43215.0
2024-01-29 14:30:00,57.84,57.87,57.83,57.86,26776.0,56.3232,56.3524,56.3135,56.3427,26776.0
2024-01-29 14:35:00,57.86,57.87,57.82,57.85,31009.0,56.3427,56.3524,56.3037,56.333,31009.0
2024-01-29 14:40:00,57.85,57.88,57.84,57.88,32813.0,56.333,56.3622,56.3232,56.3622,32813.0
2024-01-29 14:45:00,57.88,57.89,57.86,57.88,41490.0,56.3622,56.3719,56.3427,56.3622,41490.0
2024-01-29 14:50:00,57.88,57.91,57.87,57.9,34124.0,56.3622,56.3914,56.3524,56.3816,34124.0
2024-01-29 14:55:00,57.9,57.92,57.89,57.89,30709.0,56.3816,56.4011,56.3719,56.3719,30709.0
2024-01-29 15:00:00,57.9,57.99,57.89,57.96,70555.0,56.3816,56.4693,56.3719,56.4401,70555.0
2024-01-29 15:05:00,57.95,57.99,57.92,57.94,51753.0,56.4303,56.4693,56.4011,56.4206,51753.0
2024-01-29 15:10:00,57.94,57.99,57.94,57.98,33248.0,56.4206,56.4693,56.4206,56.4596,33248.0
2024-01-29 15:15:00,57.98,58.05,57.98,58.05,134617.0,56.4596,56.5277,56.4596,56.5277,134617.0
2024-01-29 15:20:00,58.05,58.07,58.03,58.05,70796.0,56.5277,56.5472,56.5082,56.5277,70796.0
2024-01-29 15:25:00,58.05,58.13,58.05,58.08,72948.0,56.5277,56.6056,56.5277,56.5569,72948.0
2024-01-29 15:30:00,58.09,58.13,58.06,58.09,58847.0,56.5667,56.6056,56.5375,56.5667,58847.0
2024-01-29 15:35:00,58.09,58.1,58.01,58.03,80709.0,56.5667,56.5764,56.4888,56.5082,80709.0
2024-01-29 15:40:00,58.04,58.05,58.02,58.05,69676.0,56.518,56.5277,56.4985,56.5277,69676.0
2024-01-29 15:45:00,58.04,58.06,57.98,58.05,107080.0,56.518,56.5375,56.4596,56.5277,107080.0
2024-01-29 15:50:00,58.06,58.1,58.03,58.08,154060.0,56.5375,56.5764,56.5082,56.5569,154060.0
2024-01-29 15:55:00,58.08,58.27,58.08,58.21,463953.0,56.5569,56.7419,56.5569,56.6835,463953.0
2024-01-30 09:30:00,57.75,58.07,57.75,58.07,218981.0,56.2356,56.5472,56.2356,56.5472,218981.0
2024-01-30 09:35:00,58.06,58.09,58.01,58.07,94250.0,56.5375,56.5667,56.4888,56.5472,94250.0
2024-01-30 09:40:00,58.06,58.18,57.98,58.05,94926.0,56.5375,56.6543,56.4596,56.5277,94926.0
2024-01-30 09:45:00,58.05,58.14,58.01,58.12,89512.0,56.5277,56.6154,56.4888,56.5959,89512.0
2024-01-30 09:50:00,58.13,58.2,58.05,58.18,91631.0,56.6056,56.6738,56.5277,56.6543,91631.0
2024-01-30 09:55:00,58.19,58.19,58.12,58.15,60446.0,56.664,56.664,56.5959,56.6251,60446.0
2024-01-30 10:00:00,58.14,58.19,58.06,58.07,127650.0,56.6154,56.664,56.5375,56.5472,127650.0
2024-01-30 10:05:00,58.07,58.12,58.02,58.06,124435.0,56.5472,56.5959,56.4985,56.5375,124435.0
2024-01-30 10:10:00,58.06,58.15,57.97,57.97,84049.0,56.5375,56.6251,56.4498,56.4498,84049.0
2024-01-30 10:15:00,57.97,57.99,57.9,57.94,84984.0,56.4498,56.4693,56.3816,56.4206,84984.0
2024-01-30 10:20:00,57.94,57.94,57.75,57.77,82423.0,56.4206,56.4206,56.2356,56.2551,82423.0
2024-01-30 10:25:00,57.76,57.87,57.75,57.86,100425.0,56.2453,56.3524,56.2356,56.3427,100425.0
2024-01-30 10:30:00,57.86,58.01,57.84,58.0,71133.0,56.3427,56.4888,56.3232,56.479,71133.0
2024-01-30 10:35:00,58.01,58.12,57.99,58.07,94570.0,56.4888,56.5959,56.4693,56.5472,94570.0
2024-01-30 10:40:00,58.06,58.21,58.05,58.21,56362.0,56.5375,56.6835,56.5277,56.6835,56362.0
2024-01-30 10:45:00,58.21,58.34,58.2,58.34,119694.0,56.6835,56.8101,56.6738,56.8101,119694.0
2024-01-30 10:50:00,58.34,58.43,58.33,58.37,119263.0,56.8101,56.8977,56.8004,56.8393,119263.0
2024-01-30 10:55:00,58.38,58.47,58.34,58.46,111803.0,56.8491,56.9367,56.8101,56.927,111803.0
2024-01-30 11:00:00,58.46,58.49,58.4,58.47,65678.0,56.927,56.9562,56.8685,56.9367,65678.0
2024-01-30 11:05:00,58.48,58.49,58.32,58.35,103699.0,56.9464,56.9562,56.7906,56.8198,103699.0
2024-01-30 11:10:00,58.34,58.36,58.29,58.32,57467.0,56.8101,56.8296,56.7614,56.7906,57467.0
2024-01-30 11:15:00,58.31,58.43,58.3,58.4,94222.0,56.7809,56.8977,56.7712,56.8685,94222.0
2024-01-30 11:20:00,58.41,58.46,58.38,58.43,90958.0,56.8783,56.927,56.8491,56.8977,90958.0
2024-01-30 11:25:00,58.44,58.5,58.44,58.47,70560.0,56.9075,56.9659,56.9075,56.9367,70560.0
2024-01-30 11:30:00,58.47,58.56,58.44,58.55,125468.0,56.9367,57.0243,56.9075,57.0146,125468.0
2024-01-30 11:35:00,58.55,58.7,58.54,58.7,147713.0,57.0146,57.1607,57.0049,57.1607,147713.0
2024-01-30 11:40:00,58.7,58.73,58.66,58.68,184305.0,57.1607,57.1899,57.1217,57.1412,184305.0
2024-01-30 11:45:00,58.69,58.77,58.68,58.7,115272.0,57.1509,57.2288,57.1412,57.1607,115272.0
2024-01-30 11:50:00,58.7,58.73,58.61,58.62,86631.0,57.1607,57.1899,57.073,57.0828,86631.0
2024-01-30 11:55:00,58.62,58.63,58.55,58.56,49016.0,57.0828,57.0925,57.0146,57.0243,49016.0
2024-01-30 12:00:00,58.55,58.56,58.48,58.52,77524.0,57.0146,57.0243,56.9464,56.9854,77524.0
2024-01-30 12:05:00,58.52,58.65,58.49,58.64,46572.0,56.9854,57.112,56.9562,57.1022,46572.0
2024-01-30 12:10:00,58.64,58.65,58.58,58.62,44412.0,57.1022,57.112,57.0438,57.0828,44412.0
2024-01-30 12:15:00,58.62,58.63,58.56,58.56,53701.0,57.0828,57.0925,57.0243,57.0243,53701.0
2024-01-30 12:20:00,58.55,58.66,58.54,58.58,55737.0,57.0146,57.1217,57.0049,57.0438,55737.0
2024-01-30 12:25:00,58.57,58.59,58.52,58.53,45682.0,57.0341,57.0536,56.9854,56.9951,45682.0
2024-01-30 12:30:00,58.53,58.53,58.48,58.51,72279.0,56.9951,56.9951,56.9464,56.9757,72279.0
2024-01-30 12:35:00,58.51,58.52,58.4,58.41,44055.0,56.9757,56.9854,56.8685,56.8783,44055.0
2024-01-30 12:40:00,58.41,58.45,58.38,58.45,77562.0,56.8783,56.9172,56.8491,56.9172,77562.0
2024-01-30 12:45:00,58.46,58.48,58.43,58.46,35946.0,56.927,56.9464,56.8977,56.927,35946.0
2024-01-30 12:50:00,58.46,58.49,58.42,58.48,21395.0,56.927,56.9562,56.888,56.9464,21395.0
2024-01-30 12:55:00,58.49,58.53,58.48,58.53,31366.0,56.9562,56.9951,56.9464,56.9951,31366.0
2024-01-30 13:00:00,58.52,58.53,58.49,58.5,26153.0,56.9854,56.9951,56.9562,56.9659,26153.0
2024-01-30 13:05:00,58.49,58.59,58.49,58.58,44857.0,56.9562,57.0536,56.9562,57.0438,44857.0
2024-01-30 13:10:00,58.59,58.59,58.5,58.53,22593.0,57.0536,57.0536,56.9659,56.9951,22593.0
2024-01-30 13:15:00,58.53,58.57,58.52,58.56,19333.0,56.9951,57.0341,56.9854,57.0243,19333.0
2024-01-30 13:20:00,58.55,58.56,58.52,58.53,25006.0,57.0146,57.0243,56.9854,56.9951,25006.0
2024-01-30 13:25:00,58.52,58.62,58.51,58.62,39866.0,56.9854,57.0828,56.9757,57.0828,39866.0
2024-01-30 13:30:00,58.63,58.64,58.6,58.62,33943.0,57.0925,57.1022,57.0633,57.0828,33943.0
2024-01-30 13:35:00,58.61,58.66,58.6,58.65,31558.0,57.073,57.1217,57.0633,57.112,31558.0
2024-01-30 13:40:00,58.65,58.7,58.62,58.67,29409.0,57.112,57.1607,57.0828,57.1315,29409.0
2024-01-30 13:45:00,58.68,58.72,58.68,58.68,61434.0,57.1412,57.1801,57.1412,57.1412,61434.0
2024-01-30 13:50:00,58.69,58.73,58.68,58.68,32041.0,57.1509,57.1899,57.1412,57.1412,32041.0
2024-01-30 13:55:00,58.69,58.7,58.64,58.69,60985.0,57.1509,57.1607,57.1022,57.1509,60985.0
2024-01-30 14:00:00,58.69,58.74,58.68,58.7,36440.0,57.1509,57.1996,57.1412,57.1607,36440.0
2024-01-30 14:05:00,58.69,58.73,58.67,58.72,31949.0,57.1509,57.1899,57.1315,57.1801,31949.0
2024-01-30 14:10:00,58.72,58.77,58.7,58.75,47885.0,57.1801,57.2288,57.1607,57.2094,47885.0
2024-01-30 14:15:00,58.76,58.76,58.71,58.75,38429.0,57.2191,57.2191,57.1704,57.2094,38429.0
2024-01-30 14:20:00,58.74,58.75,58.71,58.75,37535.0,57.1996,57.2094,57.1704,57.2094,37535.0
2024-01-30 14:25:00,58.75,58.76,58.72,58.75,51374.0,57.2094,57.2191,57.1801,57.2094,51374.0
2024-01-30 14:30:00,58.74,58.83,58.74,58.78,71338.0,57.1996,57.2873,57.1996,57.2386,71338.0
2024-01-30 14:35:00,58.77,58.77,58.73,58.77,29894.0,57.2288,57.2288,57.1899,57.2288,29894.0
2024-01-30 14:40:00,58.77,58.8,58.72,58.78,41820.0,57.2288,57.258,57.1801,57.2386,41820.0
2024-01-30 14:45:00,58.78,58.79,58.75,58.76,44913.0,57.2386,57.2483,57.2094,57.2191,44913.0
2024-01-30 14:50:00,58.75,58.79,58.73,58.77,45550.0,57.2094,57.2483,57.1899,57.2288,45550.0
2024-01-30 14:55:00,58.77,58.81,58.76,58.8,55197.0,57.2288,57.2678,57.2191,57.258,55197.0
2024-01-30 15:00:00,58.8,58.84,58.76,58.84,42580.0,57.258,57.297,57.2191,57.297,42580.0
2024-01-30 15:05:00,58.84,58.85,58.81,58.84,45853.0,57.297,57.3067,57.2678,57.297,45853.0
2024-01-30 15:10:00,58.85,58.89,58.85,58.89,98641.0,57.3067,57.3457,57.3067,57.3457,98641.0
2024-01-30 15:15:00,58.89,58.93,58.88,58.93,211070.0,57.3457,57.3846,57.3359,57.3846,211070.0
2024-01-30 15:20:00,58.93,58.95,58.89,58.91,113373.0,57.3846,57.4041,57.3457,57.3652,113373.0
2024-01-30 15:25:00,58.91,58.97,58.89,58.96,76794.0,57.3652,57.4236,57.3457,57.4139,76794.0
2024-01-30 15:30:00,58.96,58.97,58.9,58.93,121299.0,57.4139,57.4236,57.3554,57.3846,121299.0
2024-01-30 15:35:00,58.93,58.94,58.89,58.91,73018.0,57.3846,57.3944,57.3457,57.3652,73018.0
2024-01-30 15:40:00,58.9,58.94,58.86,58.92,133818.0,57.3554,57.3944,57.3165,57.3749,133818.0
2024-01-30 15:45:00,58.92,58.98,58.91,58.95,152044.0,57.3749,57.4333,57.3652,57.4041,152044.0
2024-01-30 15:50:00,58.95,58.99,58.94,58.96,227099.0,57.4041,57.4431,57.3944,57.4139,227099.0
2024-01-30 15:55:00,58.96,58.98,58.9,58.9,476018.0,57.4139,57.4333,57.3554,57.3554,476018.0
2024-01-31 09:30:00,58.79,58.86,58.45,58.51,166302.0,57.2483,57.3165,56.9172,56.9757,166302.0
2024-01-31 09:35:00,58.52,58.55,58.39,58.46,111103.0,56.9854,57.0146,56.8588,56.927,111103.0
2024-01-31 09:40:00,58.45,58.46,58.36,58.39,85530.0,56.9172,56.927,56.8296,56.8588,85530.0
2024-01-31 09:45:00,58.38,58.49,58.29,58.33,97196.0,56.8491,56.9562,56.7614,56.8004,97196.0
2024-01-31 09:50:00,58.34,58.39,58.15,58.16,122534.0,56.8101,56.8588,56.6251,56.6348,122534.0
2024-01-31 09:55:00,58.16,58.24,58.07,58.12,130340.0,56.6348,56.7127,56.5472,56.5959,130340.0
2024-01-31 10:00:00,58.11,58.13,58.02,58.07,87863.0,56.5861,56.6056,56.4985,56.5472,87863.0
2024-01-31 10:05:00,58.07,58.15,58.02,58.04,93113.0,56.5472,56.6251,56.4985,56.518,93113.0
2024-01-31 10:10:00,58.05,58.07,57.98,58.05,146862.0,56.5277,56.5472,56.4596,56.5277,146862.0
2024-01-31 10:15:00,58.06,58.08,57.98,58.03,83398.0,56.5375,56.5569,56.4596,56.5082,83398.0
2024-01-31 10:20:00,58.03,58.15,58.02,58.09,59992.0,56.5082,56.6251,56.4985,56.5667,59992.0
2024-01-31 10:25:00,58.09,58.22,58.08,58.19,99307.0,56.5667,56.6933,56.5569,56.664,99307.0
2024-01-31 10:30:00,58.2,58.25,58.14,58.18,86936.0,56.6738,56.7225,56.6154,56.6543,86936.0
2024-01-31 10:35:00,58.16,58.19,58.1,58.11,50123.0,56.6348,56.664,56.5764,56.5861,50123.0
2024-01-31 10:40:00,58.1,58.16,58.06,58.1,49719.0,56.5764,56.6348,56.5375,56.5764,49719.0
2024-01-31 10:45:00,58.1,58.27,58.09,58.25,63587.0,56.5764,56.7419,56.5667,56.7225,63587.0
2024-01-31 10:50:00,58.25,58.31,58.22,58.3,85034.0,56.7225,56.7809,56.6933,56.7712,85034.0
2024-01-31 10:55:00,58.3,58.3,58.19,58.27,60873.0,56.7712,56.7712,56.664,56.7419,60873.0
2024-01-31 11:00:00,58.27,58.31,58.21,58.22,75625.0,56.7419,56.7809,56.6835,56.6933,75625.0
2024-01-31 11:05:00,58.22,58.29,58.2,58.28,89901.0,56.6933,56.7614,56.6738,56.7517,89901.0
2024-01-31 11:10:00,58.28,58.28,58.16,58.21,66993.0,56.7517,56.7517,56.6348,56.6835,66993.0
2024-01-31 11:15:00,58.2,58.21,58.13,58.15,85683.0,56.6738,56.6835,56.6056,56.6251,85683.0
2024-01-31 11:20:00,58.15,58.2,58.13,58.17,40419.0,56.6251,56.6738,56.6056,56.6446,40419.0
2024-01-31 11:25:00,58.16,58.19,58.12,58.14,63126.0,56.6348,56.664,56.5959,56.6154,63126.0
2024-01-31 11:30:00,58.14,58.18,58.1,58.16,140988.0,56.6154,56.6543,56.5764,56.6348,140988.0
2024-01-31 11:35:00,58.18,58.18,58.03,58.05,54580.0,56.6543,56.6543,56.5082,56.5277,54580.0
2024-01-31 11:40:00,58.04,58.04,57.84,57.85,254009.0,56.518,56.518,56.3232,56.333,254009.0
2024-01-31 11:45:00,57.84,57.93,57.82,57.87,72820.0,56.3232,56.4109,56.3037,56.3524,72820.0
2024-01-31 11:50:00,57.88,57.98,57.86,57.92,49409.0,56.3622,56.4596,56.3427,56.4011,49409.0
2024-01-31 11:55:00,57.92,58.01,57.9,57.98,43943.0,56.4011,56.4888,56.3816,56.4596,43943.0
2024-01-31 12:00:00,57.98,58.05,57.97,58.0,60093.0,56.4596,56.5277,56.4498,56.479,60093.0
2024-01-31 12:05:00,57.99,58.06,57.96,58.06,32779.0,56.4693,56.5375,56.4401,56.5375,32779.0
2024-01-31 12:10:00,58.06,58.07,57.99,58.01,36957.0,56.5375,56.5472,56.4693,56.4888,36957.0
2024-01-31 12:15:00,58.02,58.04,57.95,58.0,36571.0,56.4985,56.518,56.4303,56.479,36571.0
2024-01-31 12:20:00,58.0,58.01,57.96,57.98,24417.0,56.479,56.4888,56.4401,56.4596,24417.0
2024-01-31 12:25:00,57.99,58.02,57.96,58.0,57340.0,56.4693,56.4985,56.4401,56.479,57340.0
2024-01-31 12:30:00,58.0,58.0,57.95,57.98,35855.0,56.479,56.479,56.4303,56.4596,35855.0
2024-01-31 12:35:00,57.98,58.01,57.93,57.95,55188.0,56.4596,56.4888,56.4109,56.4303,55188.0
2024-01-31 12:40:00,57.95,58.01,57.92,58.0,48398.0,56.4303,56.4888,56.4011,56.479,48398.0
2024-01-31 12:45:00,58.0,58.01,57.92,57.95,41562.0,56.479,56.4888,56.4011,56.4303,41562.0
2024-01-31 12:50:00,57.95,58.01,57.93,57.98,36738.0,56.4303,56.4888,56.4109,56.4596,36738.0
2024-01-31 12:55:00,57.98,58.02,57.96,57.98,31347.0,56.4596,56.4985,56.4401,56.4596,31347.0
2024-01-31 13:00:00,57.98,58.03,57.95,57.98,28146.0,56.4596,56.5082,56.4303,56.4596,28146.0
2024-01-31 13:05:00,57.98,58.01,57.94,58.0,32402.0,56.4596,56.4888,56.4206,56.479,32402.0
2024-01-31 13:10:00,58.0,58.01,57.95,57.96,27655.0,56.479,56.4888,56.4303,56.4401,27655.0
2024-01-31 13:15:00,57.96,57.99,57.95,57.96,28973.0,56.4401,56.4693,56.4303,56.4401,28973.0
2024-01-31 13:20:00,57.96,57.97,57.88,57.9,43860.0,56.4401,56.4498,56.3622,56.3816,43860.0
2024-01-31 13:25:00,57.9,57.93,57.88,57.92,29150.0,56.3816,56.4109,56.3622,56.4011,29150.0
2024-01-31 13:30:00,57.92,57.93,57.88,57.89,44432.0,56.4011,56.4109,56.3622,56.3719,44432.0
2024-01-31 13:35:00,57.89,57.94,57.87,57.94,33651.0,56.3719,56.4206,56.3524,56.4206,33651.0
2024-01-31 13:40:00,57.93,57.96,57.89,57.96,39737.0,56.4109,56.4401,56.3719,56.4401,39737.0
2024-01-31 13:45:00,57.96,57.99,57.94,57.98,26048.0,56.4401,56.4693,56.4206,56.4596,26048.0
2024-01-31 13:50:00,57.99,58.03,57.95,57.95,56891.0,56.4693,56.5082,56.4303,56.4303,56891.0
2024-01-31 13:55:00,57.96,58.03,57.95,58.02,20206.0,56.4401,56.5082,56.4303,56.4985,20206.0
2024-01-31 14:00:00,58.03,58.12,57.89,57.98,59261.0,56.5082,56.5959,56.3719,56.4596,59261.0
2024-01-31 14:05:00,57.96,57.98,57.86,57.87,51685.0,56.4401,56.4596,56.3427,56.3524,51685.0
2024-01-31 14:10:00,57.87,57.89,57.82,57.85,86295.0,56.3524,56.3719,56.3037,56.333,86295.0
2024-01-31 14:15:00,57.86,57.92,57.82,57.83,94050.0,56.3427,56.4011,56.3037,56.3135,94050.0
2024-01-31 14:20:00,57.84,57.89,57.82,57.84,50012.0,56.3232,56.3719,56.3037,56.3232,50012.0
2024-01-31 14:25:00,57.84,57.89,57.82,57.86,80895.0,56.3232,56.3719,56.3037,56.3427,80895.0
2024-01-31 14:30:00,57.85,57.9,57.8,57.88,78890.0,56.333,56.3816,56.2843,56.3622,78890.0
2024-01-31 14:35:00,57.87,58.0,57.85,57.97,78370.0,56.3524,56.479,56.333,56.4498,78370.0
2024-01-31 14:40:00,57.98,58.09,57.97,58.06,98427.0,56.4596,56.5667,56.4498,56.5375,98427.0
2024-01-31 14:45:00,58.06,58.1,57.94,57.96,89288.0,56.5375,56.5764,56.4206,56.4401,89288.0
2024-01-31 14:50:00,57.96,57.96,57.79,57.93,78986.0,56.4401,56.4401,56.2745,56.4109,78986.0
2024-01-31 14:55:00,57.92,57.94,57.8,57.82,60982.0,56.4011,56.4206,56.2843,56.3037,60982.0
2024-01-31 15:00:00,57.82,57.82,57.6,57.63,147958.0,56.3037,56.3037,56.0895,56.1187,147958.0
2024-01-31 15:05:00,57.62,57.79,57.6,57.79,106221.0,56.109,56.2745,56.0895,56.2745,106221.0
2024-01-31 15:10:00,57.78,57.85,57.73,57.82,90175.0,56.2648,56.333,56.2161,56.3037,90175.0
2024-01-31 15:15:00,57.82,57.87,57.76,57.77,60749.0,56.3037,56.3524,56.2453,56.2551,60749.0
2024-01-31 15:20:00,57.77,57.87,57.76,57.84,64749.0,56.2551,56.3524,56.2453,56.3232,64749.0
2024-01-31 15:25:00,57.83,57.9,57.8,57.89,101894.0,56.3135,56.3816,56.2843,56.3719,101894.0
2024-01-31 15:30:00,57.88,57.9,57.81,57.85,195718.0,56.3622,56.3816,56.294,56.333,195718.0
2024-01-31 15:35:00,57.85,57.85,57.77,57.84,132264.0,56.333,56.333,56.2551,56.3232,132264.0
2024-01-31 15:40:00,57.85,57.87,57.72,57.77,170300.0,56.333,56.3524,56.2064,56.2551,170300.0
2024-01-31 15:45:00,57.76,57.79,57.64,57.68,256246.0,56.2453,56.2745,56.1285,56.1674,256246.0
2024-01-31 15:50:00,57.67,57.71,57.62,57.65,328336.0,56.1577,56.1966,56.109,56.1382,328336.0
2024-01-31 15:55:00,57.65,57.68,57.56,57.56,473867.0,56.1382,56.1674,56.0506,56.0506,473867.0
2024-02-01 09:30:00,57.91,57.95,57.7,57.88,206334.0,56.3914,56.4303,56.1869,56.3622,206334.0
2024-02-01 09:35:00,57.88,57.9,57.76,57.87,86682.0,56.3622,56.3816,56.2453,56.3524,86682.0
2024-02-01 09:40:00,57.87,58.05,57.87,58.01,129405.0,56.3524,56.5277,56.3524,56.4888,129405.0
2024-02-01 09:45:00,58.0,58.08,57.86,57.89,81885.0,56.479,56.5569,56.3427,56.3719,81885.0
2024-02-01 09:50:00,57.88,58.04,57.87,57.91,63428.0,56.3622,56.518,56.3524,56.3914,63428.0
2024-02-01 09:55:00,57.88,57.97,57.84,57.97,44801.0,56.3622,56.4498,56.3232,56.4498,44801.0
2024-02-01 10:00:00,57.94,58.06,57.85,58.06,110366.0,56.4206,56.5375,56.333,56.5375,110366.0
2024-02-01 10:05:00,58.07,58.11,58.0,58.0,89416.0,56.5472,56.5861,56.479,56.479,89416.0
2024-02-01 10:10:00,58.0,58.03,57.94,57.95,64927.0,56.479,56.5082,56.4206,56.4303,64927.0
2024-02-01 10:15:00,57.95,58.06,57.91,57.93,44853.0,56.4303,56.5375,56.3914,56.4109,44853.0
2024-02-01 10:20:00,57.93,57.94,57.84,57.89,35470.0,56.4109,56.4206,56.3232,56.3719,35470.0
2024-02-01 10:25:00,57.88,57.97,57.85,57.93,66359.0,56.3622,56.4498,56.333,56.4109,66359.0
2024-02-01 10:30:00,57.93,57.94,57.78,57.78,79865.0,56.4109,56.4206,56.2648,56.2648,79865.0
2024-02-01 10:35:00,57.78,57.78,57.63,57.67,89879.0,56.2648,56.2648,56.1187,56.1577,89879.0
2024-02-01 10:40:00,57.67,57.71,57.57,57.6,141626.0,56.1577,56.1966,56.0603,56.0895,141626.0
2024-02-01 10:45:00,57.59,57.79,57.58,57.77,91992.0,56.0798,56.2745,56.07,56.2551,91992.0
2024-02-01 10:50:00,57.77,57.78,57.68,57.72,56002.0,56.2551,56.2648,56.1674,56.2064,56002.0
2024-02-01 10:55:00,57.72,57.77,57.68,57.69,107210.0,56.2064,56.2551,56.1674,56.1772,107210.0
2024-02-01 11:00:00,57.69,57.69,57.53,57.57,129764.0,56.1772,56.1772,56.0214,56.0603,129764.0
2024-02-01 11:05:00,57.57,57.58,57.49,57.57,208041.0,56.0603,56.07,55.9824,56.0603,208041.0
2024-02-01 11:10:00,57.58,57.67,57.54,57.66,91017.0,56.07,56.1577,56.0311,56.1479,91017.0
2024-02-01 11:15:00,57.66,57.77,57.64,57.73,87061.0,56.1479,56.2551,56.1285,56.2161,87061.0
2024-02-01 11:20:00,57.74,57.83,57.74,57.82,45815.0,56.2258,56.3135,56.2258,56.3037,45815.0
2024-02-01 11:25:00,57.83,57.97,57.77,57.97,54482.0,56.3135,56.4498,56.2551,56.4498,54482.0
2024-02-01 11:30:00,57.97,57.98,57.9,57.91,79835.0,56.4498,56.4596,56.3816,56.3914,79835.0
2024-02-01 11:35:00,57.91,57.96,57.91,57.95,42182.0,56.3914,56.4401,56.3914,56.4303,42182.0
2024-02-01 11:40:00,57.95,58.03,57.94,58.0,53173.0,56.4303,56.5082,56.4206,56.479,53173.0
2024-02-01 11:45:00,58.02,58.03,57.92,57.96,43021.0,56.4985,56.5082,56.4011,56.4401,43021.0
2024-02-01 11:50:00,57.95,57.97,57.89,57.92,26407.0,56.4303,56.4498,56.3719,56.4011,26407.0
2024-02-01 11:55:00,57.92,57.93,57.88,57.92,19458.0,56.4011,56.4109,56.3622,56.4011,19458.0
2024-02-01 12:00:00,57.93,58.08,57.92,58.06,34298.0,56.4109,56.5569,56.4011,56.5375,34298.0
2024-02-01 12:05:00,58.06,58.06,58.01,58.01,37841.0,56.5375,56.5375,56.4888,56.4888,37841.0
2024-02-01 12:10:00,58.02,58.06,57.9,57.94,47000.0,56.4985,56.5375,56.3816,56.4206,47000.0
2024-02-01 12:15:00,57.95,57.96,57.91,57.95,30213.0,56.4303,56.4401,56.3914,56.4303,30213.0
2024-02-01 12:20:00,57.94,57.98,57.89,57.98,40519.0,56.4206,56.4596,56.3719,56.4596,40519.0
2024-02-01 12:25:00,57.99,58.02,57.96,57.98,21928.0,56.4693,56.4985,56.4401,56.4596,21928.0
2024-02-01 12:30:00,57.98,58.01,57.92,57.95,32278.0,56.4596,56.4888,56.4011,56.4303,32278.0
2024-02-01 12:35:00,57.96,57.97,57.75,57.75,96221.0,56.4401,56.4498,56.2356,56.2356,96221.0
2024-02-01 12:40:00,57.76,57.76,57.32,57.35,392191.0,56.2453,56.2453,55.8169,55.8461,392191.0
2024-02-01 12:45:00,57.34,57.35,57.07,57.1,379367.0,55.8363,55.8461,55.5734,55.6026,379367.0
2024-02-01 12:50:00,57.09,57.2,56.99,57.2,370530.0,55.5929,55.7,55.4955,55.7,370530.0
2024-02-01 12:55:00,57.21,57.27,56.99,57.04,293117.0,55.7097,55.7682,55.4955,55.5442,293117.0
2024-02-01 13:00:00,57.03,57.07,56.96,56.99,184829.0,55.5345,55.5734,55.4663,55.4955,184829.0
2024-02-01 13:05:00,56.98,57.08,56.91,57.05,219124.0,55.4858,55.5832,55.4176,55.5539,219124.0
2024-02-01 13:10:00,57.05,57.23,57.03,57.22,148630.0,55.5539,55.7292,55.5345,55.7195,148630.0
2024-02-01 13:15:00,57.23,57.35,57.22,57.34,127298.0,55.7292,55.8461,55.7195,55.8363,127298.0
2024-02-01 13:20:00,57.35,57.42,57.34,57.38,94916.0,55.8461,55.9142,55.8363,55.8753,94916.0
2024-02-01 13:25:00,57.38,57.41,57.33,57.4,92258.0,55.8753,55.9045,55.8266,55.8948,92258.0
2024-02-01 13:30:00,57.4,57.69,57.38,57.56,488588.0,55.8948,56.1772,55.8753,56.0506,488588.0
2024-02-01 13:35:00,57.56,57.79,57.54,57.75,202435.0,56.0506,56.2745,56.0311,56.2356,202435.0
2024-02-01 13:40:00,57.75,57.79,57.64,57.65,94458.0,56.2356,56.2745,56.1285,56.1382,94458.0
2024-02-01 13:45:00,57.65,57.81,57.64,57.75,50167.0,56.1382,56.294,56.1285,56.2356,50167.0
2024-02-01 13:50:00,57.75,57.76,57.58,57.59,97961.0,56.2356,56.2453,56.07,56.0798,97961.0
2024-02-01 13:55:00,57.6,57.61,57.5,57.54,77408.0,56.0895,56.0993,55.9921,56.0311,77408.0
2024-02-01 14:00:00,57.53,57.53,57.42,57.42,73288.0,56.0214,56.0214,55.9142,55.9142,73288.0
2024-02-01 14:05:00,57.42,57.43,57.37,57.39,53792.0,55.9142,55.924,55.8655,55.885,53792.0
2024-02-01 14:10:00,57.39,57.39,57.23,57.26,74425.0,55.885,55.885,55.7292,55.7584,74425.0
2024-02-01 14:15:00,57.25,57.33,57.21,57.33,57688.0,55.7487,55.8266,55.7097,55.8266,57688.0
2024-02-01 14:20:00,57.32,57.36,57.24,57.25,61878.0,55.8169,55.8558,55.739,55.7487,61878.0
2024-02-01 14:25:00,57.25,57.27,57.15,57.17,67731.0,55.7487,55.7682,55.6513,55.6708,67731.0
2024-02-01 14:30:00,57.17,57.19,57.08,57.14,80337.0,55.6708,55.6903,55.5832,55.6416,80337.0
2024-02-01 14:35:00,57.15,57.31,57.15,57.29,53634.0,55.6513,55.8071,55.6513,55.7876,53634.0
2024-02-01 14:40:00,57.3,57.3,57.25,57.25,52513.0,55.7974,55.7974,55.7487,55.7487,52513.0
2024-02-01 14:45:00,57.25,57.31,57.23,57.29,65556.0,55.7487,55.8071,55.7292,55.7876,65556.0
2024-02-01 14:50:00,57.29,57.29,57.2,57.28,57281.0,55.7876,55.7876,55.7,55.7779,57281.0
2024-02-01 14:55:00,57.28,57.35,57.25,57.34,36480.0,55.7779,55.8461,55.7487,55.8363,36480.0
2024-02-01 15:00:00,57.35,57.43,57.31,57.43,67905.0,55.8461,55.924,55.8071,55.924,67905.0
2024-02-01 15:05:00,57.43,57.44,57.35,57.36,53943.0,55.924,55.9337,55.8461,55.8558,53943.0
2024-02-01 15:10:00,57.36,57.38,57.32,57.37,54097.0,55.8558,55.8753,55.8169,55.8655,54097.0
2024-02-01 15:15:00,57.36,57.38,57.31,57.37,69129.0,55.8558,55.8753,55.8071,55.8655,69129.0
2024-02-01 15:20:00,57.37,57.37,57.31,57.32,94271.0,55.8655,55.8655,55.8071,55.8169,94271.0
2024-02-01 15:25:00,57.32,57.32,57.23,57.24,94082.0,55.8169,55.8169,55.7292,55.739,94082.0
2024-02-01 15:30:00,57.23,57.31,57.22,57.31,81598.0,55.7292,55.8071,55.7195,55.8071,81598.0
2024-02-01 15:35:00,57.3,57.34,57.28,57.3,94813.0,55.7974,55.8363,55.7779,55.7974,94813.0
2024-02-01 15:40:00,57.3,57.34,57.26,57.29,113806.0,55.7974,55.8363,55.7584,55.7876,113806.0
2024-02-01 15:45:00,57.29,57.38,57.28,57.3,175037.0,55.7876,55.8753,55.7779,55.7974,175037.0
2024-02-01 15:50:00,57.31,57.34,57.25,57.3,368608.0,55.8071,55.8363,55.7487,55.7974,368608.0
2024-02-01 15:55:00,57.3,57.34,57.29,57.34,526543.0,55.7974,55.8363,55.7876,55.8363,526543.0
2024-02-02 09:30:00,57.26,57.33,57.02,57.02,181681.0,55.7584,55.8266,55.5247,55.5247,181681.0
2024-02-02 09:35:00,57.01,57.11,56.9,56.98,150662.0,55.515,55.6124,55.4079,55.4858,150662.0
2024-02-02 09:40:00,56.96,57.0,56.81,56.84,181210.0,55.4663,55.5052,55.3202,55.3494,181210.0
2024-02-02 09:45:00,56.84,56.98,56.77,56.91,232019.0,55.3494,55.4858,55.2813,55.4176,232019.0
2024-02-02 09:50:00,56.91,56.96,56.87,56.93,102283.0,55.4176,55.4663,55.3787,55.4371,102283.0
2024-02-02 09:55:00,56.94,57.01,56.79,56.89,129157.0,55.4468,55.515,55.3008,55.3981,129157.0
2024-02-02 10:00:00,56.88,56.91,56.73,56.85,74138.0,55.3884,55.4176,55.2423,55.3592,74138.0
2024-02-02 10:05:00,56.84,57.05,56.77,57.05,84079.0,55.3494,55.5539,55.2813,55.5539,84079.0
2024-02-02 10:10:00,57.05,57.05,56.88,57.02,108770.0,55.5539,55.5539,55.3884,55.5247,108770.0
2024-02-02 10:15:00,57.01,57.26,57.0,57.22,138396.0,55.515,55.7584,55.5052,55.7195,138396.0
2024-02-02 10:20:00,57.23,57.41,57.19,57.41,176667.0,55.7292,55.9045,55.6903,55.9045,176667.0
2024-02-02 10:25:00,57.41,57.55,57.39,57.43,138346.0,55.9045,56.0408,55.885,55.924,138346.0
2024-02-02 10:30:00,57.43,57.47,57.33,57.33,155348.0,55.924,55.9629,55.8266,55.8266,155348.0
2024-02-02 10:35:00,57.34,57.37,57.26,57.32,80998.0,55.8363,55.8655,55.7584,55.8169,80998.0
2024-02-02 10:40:00,57.33,57.38,57.26,57.3,76489.0,55.8266,55.8753,55.7584,55.7974,76489.0
2024-02-02 10:45:00,57.3,57.34,57.21,57.23,77518.0,55.7974,55.8363,55.7097,55.7292,77518.0
2024-02-02 10:50:00,57.2,57.3,57.15,57.26,66733.0,55.7,55.7974,55.6513,55.7584,66733.0
2024-02-02 10:55:00,57.27,57.3,57.2,57.29,76079.0,55.7682,55.7974,55.7,55.7876,76079.0
2024-02-02 11:00:00,57.29,57.4,57.28,57.4,106064.0,55.7876,55.8948,55.7779,55.8948,106064.0
2024-02-02 11:05:00,57.4,57.4,57.33,57.34,55925.0,55.8948,55.8948,55.8266,55.8363,55925.0
2024-02-02 11:10:00,57.34,57.35,57.21,57.23,66244.0,55.8363,55.8461,55.7097,55.7292,66244.0
2024-02-02 11:15:00,57.22,57.29,57.19,57.26,43427.0,55.7195,55.7876,55.6903,55.7584,43427.0
2024-02-02 11:20:00,57.25,57.27,57.14,57.15,34292.0,55.7487,55.7682,55.6416,55.6513,34292.0
2024-02-02 11:25:00,57.14,57.36,57.13,57.34,56986.0,55.6416,55.8558,55.6318,55.8363,56986.0
2024-02-02 11:30:00,57.34,57.37,57.31,57.35,68829.0,55.8363,55.8655,55.8071,55.8461,68829.0
2024-02-02 11:35:00,57.36,57.38,57.3,57.35,57053.0,55.8558,55.8753,55.7974,55.8461,57053.0
2024-02-02 11:40:00,57.34,57.39,57.28,57.38,111819.0,55.8363,55.885,55.7779,55.8753,111819.0
2024-02-02 11:45:00,57.38,57.43,57.34,57.36,87399.0,55.8753,55.924,55.8363,55.8558,87399.0
2024-02-02 11:50:00,57.37,57.37,57.29,57.37,71254.0,55.8655,55.8655,55.7876,55.8655,71254.0
2024-02-02 11:55:00,57.37,57.38,57.23,57.25,54167.0,55.8655,55.8753,55.7292,55.7487,54167.0
2024-02-02 12:00:00,57.26,57.27,57.19,57.2,32481.0,55.7584,55.7682,55.6903,55.7,32481.0
2024-02-02 12:05:00,57.22,57.29,57.19,57.29,46985.0,55.7195,55.7876,55.6903,55.7876,46985.0
2024-02-02 12:10:00,57.29,57.3,57.24,57.28,21782.0,55.7876,55.7974,55.739,55.7779,21782.0
2024-02-02 12:15:00,57.29,57.36,57.26,57.36,28771.0,55.7876,55.8558,55.7584,55.8558,28771.0
2024-02-02 12:20:00,57.35,57.36,57.31,57.33,37383.0,55.8461,55.8558,55.8071,55.8266,37383.0
2024-02-02 12:25:00,57.33,57.37,57.28,57.37,40766.0,55.8266,55.8655,55.7779,55.8655,40766.0
2024-02-02 12:30:00,57.37,57.42,57.34,57.35,30539.0,55.8655,55.9142,55.8363,55.8461,30539.0
2024-02-02 12:35:00,57.34,57.39,57.32,57.37,22656.0,55.8363,55.885,55.8169,55.8655,22656.0
2024-02-02 12:40:00,57.37,57.37,57.2,57.23,92521.0,55.8655,55.8655,55.7,55.7292,92521.0
2024-02-02 12:45:00,57.23,57.24,57.11,57.15,136435.0,55.7292,55.739,55.6124,55.6513,136435.0
2024-02-02 12:50:00,57.15,57.15,57.08,57.14,33430.0,55.6513,55.6513,55.5832,55.6416,33430.0
2024-02-02 12:55:00,57.14,57.18,57.13,57.16,25370.0,55.6416,55.6805,55.6318,55.6611,25370.0
2024-02-02 13:00:00,57.17,57.2,57.16,57.19,30176.0,55.6708,55.7,55.6611,55.6903,30176.0
2024-02-02 13:05:00,57.19,57.28,57.18,57.19,126506.0,55.6903,55.7779,55.6805,55.6903,126506.0
2024-02-02 13:10:00,57.19,57.25,57.17,57.22,83530.0,55.6903,55.7487,55.6708,55.7195,83530.0
2024-02-02 13:15:00,57.22,57.26,57.19,57.21,40686.0,55.7195,55.7584,55.6903,55.7097,40686.0
2024-02-02 13:20:00,57.21,57.21,57.15,57.19,52346.0,55.7097,55.7097,55.6513,55.6903,52346.0
2024-02-02 13:25:00,57.19,57.2,57.09,57.12,34089.0,55.6903,55.7,55.5929,55.6221,34089.0
2024-02-02 13:30:00,57.12,57.13,57.08,57.11,38987.0,55.6221,55.6318,55.5832,55.6124,38987.0
2024-02-02 13:35:00,57.11,57.17,57.07,57.17,80050.0,55.6124,55.6708,55.5734,55.6708,80050.0
2024-02-02 13:40:00,57.17,57.2,57.12,57.14,25793.0,55.6708,55.7,55.6221,55.6416,25793.0
2024-02-02 13:45:00,57.13,57.14,57.09,57.1,147264.0,55.6318,55.6416,55.5929,55.6026,147264.0
2024-02-02 13:50:00,57.11,57.15,57.09,57.13,80045.0,55.6124,55.6513,55.5929,55.6318,80045.0
2024-02-02 13:55:00,57.12,57.18,57.1,57.15,30303.0,55.6221,55.6805,55.6026,55.6513,30303.0
2024-02-02 14:00:00,57.16,57.24,57.16,57.22,51088.0,55.6611,55.739,55.6611,55.7195,51088.0
2024-02-02 14:05:00,57.21,57.21,57.15,57.15,19332.0,55.7097,55.7097,55.6513,55.6513,19332.0
2024-02-02 14:10:00,57.15,57.15,57.1,57.13,27255.0,55.6513,55.6513,55.6026,55.6318,27255.0
2024-02-02 14:15:00,57.13,57.17,57.11,57.14,25778.0,55.6318,55.6708,55.6124,55.6416,25778.0
2024-02-02 14:20:00,57.14,57.17,57.11,57.14,33163.0,55.6416,55.6708,55.6124,55.6416,33163.0
2024-02-02 14:25:00,57.14,57.17,57.1,57.16,38730.0,55.6416,55.6708,55.6026,55.6611,38730.0
2024-02-02 14:30:00,57.16,57.16,57.09,57.13,39951.0,55.6611,55.6611,55.5929,55.6318,39951.0
2024-02-02 14:35:00,57.13,57.16,57.11,57.14,42372.0,55.6318,55.6611,55.6124,55.6416,42372.0
2024-02-02 14:40:00,57.15,57.19,57.14,57.17,30307.0,55.6513,55.6903,55.6416,55.6708,30307.0
2024-02-02 14:45:00,57.16,57.21,57.15,57.2,69701.0,55.6611,55.7097,55.6513,55.7,69701.0
2024-02-02 14:50:00,57.2,57.22,57.15,57.17,49933.0,55.7,55.7195,55.6513,55.6708,49933.0
2024-02-02 14:55:00,57.17,57.25,57.17,57.22,58012.0,55.6708,55.7487,55.6708,55.7195,58012.0
2024-02-02 15:00:00,57.22,57.24,57.18,57.24,40899.0,55.7195,55.739,55.6805,55.739,40899.0
2024-02-02 15:05:00,57.23,57.25,57.2,57.25,34978.0,55.7292,55.7487,55.7,55.7487,34978.0
2024-02-02 15:10:00,57.25,57.31,57.24,57.28,52527.0,55.7487,55.8071,55.739,55.7779,52527.0
2024-02-02 15:15:00,57.28,57.32,57.25,57.27,115970.0,55.7779,55.8169,55.7487,55.7682,115970.0
2024-02-02 15:20:00,57.27,57.27,57.2,57.21,58446.0,55.7682,55.7682,55.7,55.7097,58446.0
2024-02-02 15:25:00,57.21,57.29,57.2,57.28,71502.0,55.7097,55.7876,55.7,55.7779,71502.0
2024-02-02 15:30:00,57.28,57.28,57.13,57.14,64777.0,55.7779,55.7779,55.6318,55.6416,64777.0
2024-02-02 15:35:00,57.14,57.16,57.1,57.12,72529.0,55.6416,55.6611,55.6026,55.6221,72529.0
2024-02-02 15:40:00,57.11,57.12,57.07,57.08,73805.0,55.6124,55.6221,55.5734,55.5832,73805.0
2024-02-02 15:45:00,57.08,57.09,57.03,57.07,147253.0,55.5832,55.5929,55.5345,55.5734,147253.0
2024-02-02 15:50:00,57.07,57.1,57.06,57.09,183304.0,55.5734,55.6026,55.5637,55.5929,183304.0
2024-02-02 15:55:00,57.09,57.11,57.01,57.04,429542.0,55.5929,55.6124,55.515,55.5442,429542.0
2024-02-05 09:30:00,56.82,56.85,56.43,56.55,432072.0,55.33,55.3592,54.9502,55.067,432072.0
2024-02-05 09:35:00,56.55,56.63,56.38,56.38,167019.0,55.067,55.145,54.9015,54.9015,167019.0
2024-02-05 09:40:00,56.38,56.42,56.17,56.28,308701.0,54.9015,54.9405,54.697,54.8041,308701.0
2024-02-05 09:45:00,56.28,56.4,56.19,56.37,146683.0,54.8041,54.921,54.7165,54.8918,146683.0
2024-02-05 09:50:00,56.37,56.41,56.29,56.41,123570.0,54.8918,54.9307,54.8139,54.9307,123570.0
2024-02-05 09:55:00,56.4,56.46,56.3,56.35,118519.0,54.921,54.9794,54.8236,54.8723,118519.0
2024-02-05 10:00:00,56.35,56.39,56.25,56.38,88663.0,54.8723,54.9112,54.7749,54.9015,88663.0
2024-02-05 10:05:00,56.39,56.42,56.27,56.3,76151.0,54.9112,54.9405,54.7944,54.8236,76151.0
2024-02-05 10:10:00,56.3,56.3,56.16,56.23,85373.0,54.8236,54.8236,54.6873,54.7554,85373.0
2024-02-05 10:15:00,56.22,56.3,56.18,56.18,71230.0,54.7457,54.8236,54.7068,54.7068,71230.0
2024-02-05 10:20:00,56.18,56.22,56.07,56.08,213850.0,54.7068,54.7457,54.5996,54.6094,213850.0
2024-02-05 10:25:00,56.09,56.29,56.08,56.26,99429.0,54.6191,54.8139,54.6094,54.7847,99429.0
2024-02-05 10:30:00,56.25,56.34,56.22,56.33,58760.0,54.7749,54.8626,54.7457,54.8528,58760.0
2024-02-05 10:35:00,56.33,56.38,56.3,56.36,101812.0,54.8528,54.9015,54.8236,54.882,101812.0
2024-02-05 10:40:00,56.36,56.47,56.35,56.47,75831.0,54.882,54.9891,54.8723,54.9891,75831.0
2024-02-05 10:45:00,56.47,56.55,56.39,56.43,219031.0,54.9891,55.067,54.9112,54.9502,219031.0
2024-02-05 10:50:00,56.44,56.55,56.43,56.49,167027.0,54.9599,55.067,54.9502,55.0086,167027.0
2024-02-05 10:55:00,56.48,56.51,56.39,56.48,117702.0,54.9989,55.0281,54.9112,54.9989,117702.0
2024-02-05 11:00:00,56.49,56.53,56.44,56.51,72668.0,55.0086,55.0476,54.9599,55.0281,72668.0
2024-02-05 11:05:00,56.52,56.63,56.52,56.61,106900.0,55.0378,55.145,55.0378,55.1255,106900.0
2024-02-05 11:10:00,56.61,56.75,56.6,56.73,96040.0,55.1255,55.2618,55.1157,55.2423,96040.0
2024-02-05 11:15:00,56.74,56.77,56.72,56.75,72317.0,55.2521,55.2813,55.2326,55.2618,72317.0
2024-02-05 11:20:00,56.75,56.76,56.66,56.69,93536.0,55.2618,55.2715,55.1742,55.2034,93536.0
2024-02-05 11:25:00,56.68,56.78,56.68,56.72,57279.0,55.1936,55.291,55.1936,55.2326,57279.0
2024-02-05 11:30:00,56.73,56.88,56.72,56.82,134051.0,55.2423,55.3884,55.2326,55.33,134051.0
2024-02-05 11:35:00,56.83,56.83,56.75,56.75,71431.0,55.3397,55.3397,55.2618,55.2618,71431.0
2024-02-05 11:40:00,56.74,56.75,56.63,56.74,83673.0,55.2521,55.2618,55.145,55.2521,83673.0
2024-02-05 11:45:00,56.75,56.76,56.7,56.73,70887.0,55.2618,55.2715,55.2131,55.2423,70887.0
2024-02-05 11:50:00,56.73,56.8,56.73,56.79,60530.0,55.2423,55.3105,55.2423,55.3008,60530.0
2024-02-05 11:55:00,56.79,56.8,56.72,56.78,41706.0,55.3008,55.3105,55.2326,55.291,41706.0
2024-02-05 12:00:00,56.77,56.81,56.75,56.8,51450.0,55.2813,55.3202,55.2618,55.3105,51450.0
2024-02-05 12:05:00,56.8,56.85,56.78,56.85,58466.0,55.3105,55.3592,55.291,55.3592,58466.0
2024-02-05 12:10:00,56.85,56.95,56.83,56.92,122854.0,55.3592,55.4566,55.3397,55.4273,122854.0
2024-02-05 12:15:00,56.93,56.96,56.91,56.94,79773.0,55.4371,55.4663,55.4176,55.4468,79773.0
2024-02-05 12:20:00,56.95,57.0,56.88,56.89,175398.0,55.4566,55.5052,55.3884,55.3981,175398.0
2024-02-05 12:25:00,56.88,56.91,56.86,56.91,93277.0,55.3884,55.4176,55.3689,55.4176,93277.0
2024-02-05 12:30:00,56.91,57.02,56.91,56.93,510749.0,55.4176,55.5247,55.4176,55.4371,510749.0
2024-02-05 12:35:00,56.93,57.07,56.92,57.07,96428.0,55.4371,55.5734,55.4273,55.5734,96428.0
2024-02-05 12:40:00,57.07,57.14,57.06,57.11,106763.0,55.5734,55.6416,55.5637,55.6124,106763.0
2024-02-05 12:45:00,57.11,57.12,57.08,57.12,52914.0,55.6124,55.6221,55.5832,55.6221,52914.0
2024-02-05 12:50:00,57.13,57.18,57.1,57.16,81824.0,55.6318,55.6805,55.6026,55.6611,81824.0
2024-02-05 12:55:00,57.16,57.25,57.16,57.25,54158.0,55.6611,55.7487,55.6611,55.7487,54158.0
2024-02-05 13:00:00,57.25,57.32,57.21,57.29,111947.0,55.7487,55.8169,55.7097,55.7876,111947.0
2024-02-05 13:05:00,57.3,57.32,57.2,57.25,66029.0,55.7974,55.8169,55.7,55.7487,66029.0
2024-02-05 13:10:00,57.24,57.32,57.22,57.32,89678.0,55.739,55.8169,55.7195,55.8169,89678.0
2024-02-05 13:15:00,57.31,57.32,57.21,57.26,66948.0,55.8071,55.8169,55.7097,55.7584,66948.0
2024-02-05 13:20:00,57.26,57.34,57.25,57.3,68036.0,55.7584,55.8363,55.7487,55.7974,68036.0
2024-02-05 13:25:00,57.3,57.33,57.21,57.23,49371.0,55.7974,55.8266,55.7097,55.7292,49371.0
2024-02-05 13:30:00,57.23,57.27,57.2,57.23,39612.0,55.7292,55.7682,55.7,55.7292,39612.0
2024-02-05 13:35:00,57.23,57.24,57.12,57.16,40312.0,55.7292,55.739,55.6221,55.6611,40312.0
2024-02-05 13:40:00,57.16,57.25,57.15,57.22,26170.0,55.6611,55.7487,55.6513,55.7195,26170.0
2024-02-05 13:45:00,57.22,57.29,57.21,57.26,44022.0,55.7195,55.7876,55.7097,55.7584,44022.0
2024-02-05 13:50:00,57.26,57.26,57.12,57.12,31390.0,55.7584,55.7584,55.6221,55.6221,31390.0
2024-02-05 13:55:00,57.13,57.17,57.1,57.15,43870.0,55.6318,55.6708,55.6026,55.6513,43870.0
2024-02-05 14:00:00,57.14,57.16,57.07,57.08,36159.0,55.6416,55.6611,55.5734,55.5832,36159.0
2024-02-05 14:05:00,57.06,57.09,57.01,57.01,57365.0,55.5637,55.5929,55.515,55.515,57365.0
2024-02-05 14:10:00,57.01,57.03,56.97,57.01,32845.0,55.515,55.5345,55.476,55.515,32845.0
2024-02-05 14:15:00,57.02,57.08,57.01,57.04,47080.0,55.5247,55.5832,55.515,55.5442,47080.0
2024-02-05 14:20:00,57.04,57.04,56.91,56.93,54267.0,55.5442,55.5442,55.4176,55.4371,54267.0
2024-02-05 14:25:00,56.92,56.99,56.87,56.95,200519.0,55.4273,55.4955,55.3787,55.4566,200519.0
2024-02-05 14:30:00,56.93,57.06,56.91,57.04,84620.0,55.4371,55.5637,55.4176,55.5442,84620.0
2024-02-05 14:35:00,57.04,57.04,56.98,56.99,30181.0,55.5442,55.5442,55.4858,55.4955,30181.0
2024-02-05 14:40:00,56.99,57.02,56.97,57.0,43307.0,55.4955,55.5247,55.476,55.5052,43307.0
2024-02-05 14:45:00,57.0,57.08,56.99,57.03,48156.0,55.5052,55.5832,55.4955,55.5345,48156.0
2024-02-05 14:50:00,57.03,57.07,57.01,57.04,38634.0,55.5345,55.5734,55.515,55.5442,38634.0
2024-02-05 14:55:00,57.03,57.04,57.0,57.02,38058.0,55.5345,55.5442,55.5052,55.5247,38058.0
2024-02-05 15:00:00,57.02,57.05,57.0,57.03,27601.0,55.5247,55.5539,55.5052,55.5345,27601.0
2024-02-05 15:05:00,57.03,57.07,56.99,56.99,42514.0,55.5345,55.5734,55.4955,55.4955,42514.0
2024-02-05 15:10:00,56.99,57.04,56.91,56.92,41011.0,55.4955,55.5442,55.4176,55.4273,41011.0
2024-02-05 15:15:00,56.91,56.98,56.9,56.97,53665.0,55.4176,55.4858,55.4079,55.476,53665.0
2024-02-05 15:20:00,56.97,56.99,56.93,56.96,41171.0,55.476,55.4955,55.4371,55.4663,41171.0
2024-02-05 15:25:00,56.97,57.06,56.95,57.01,54127.0,55.476,55.5637,55.4566,55.515,54127.0
2024-02-05 15:30:00,57.02,57.1,57.02,57.09,48155.0,55.5247,55.6026,55.5247,55.5929,48155.0
2024-02-05 15:35:00,57.1,57.12,57.06,57.08,51942.0,55.6026,55.6221,55.5637,55.5832,51942.0
2024-02-05 15:40:00,57.08,57.1,57.0,57.02,56676.0,55.5832,55.6026,55.5052,55.5247,56676.0
2024-02-05 15:45:00,57.01,57.03,56.94,56.94,105126.0,55.515,55.5345,55.4468,55.4468,105126.0
2024-02-05 15:50:00,56.94,57.0,56.94,56.96,193900.0,55.4468,55.5052,55.4468,55.4663,193900.0
2024-02-05 15:55:00,56.96,57.01,56.94,56.98,390541.0,55.4663,55.515,55.4468,55.4858,390541.0
2024-02-06 09:30:00,57.39,57.42,57.15,57.36,218547.0,55.885,55.9142,55.6513,55.8558,218547.0
2024-02-06 09:35:00,57.35,57.46,57.34,57.43,111510.0,55.8461,55.9532,55.8363,55.924,111510.0
2024-02-06 09:40:00,57.44,57.53,57.33,57.48,106666.0,55.9337,56.0214,55.8266,55.9727,106666.0
2024-02-06 09:45:00,57.47,57.6,57.46,57.53,138705.0,55.9629,56.0895,55.9532,56.0214,138705.0
2024-02-06 09:50:00,57.53,57.6,57.47,57.55,91494.0,56.0214,56.0895,55.9629,56.0408,91494.0
2024-02-06 09:55:00,57.55,57.65,57.53,57.6,142455.0,56.0408,56.1382,56.0214,56.0895,142455.0
2024-02-06 10:00:00,57.6,57.8,57.56,57.8,176877.0,56.0895,56.2843,56.0506,56.2843,176877.0
2024-02-06 10:05:00,57.79,57.91,57.78,57.9,111437.0,56.2745,56.3914,56.2648,56.3816,111437.0
2024-02-06 10:10:00,57.91,57.93,57.65,57.71,129595.0,56.3914,56.4109,56.1382,56.1966,129595.0
2024-02-06 10:15:00,57.72,57.78,57.65,57.75,91020.0,56.2064,56.2648,56.1382,56.2356,91020.0
2024-02-06 10:20:00,57.76,57.8,57.66,57.8,71771.0,56.2453,56.2843,56.1479,56.2843,71771.0
2024-02-06 10:25:00,57.8,57.85,57.78,57.82,66063.0,56.2843,56.333,56.2648,56.3037,66063.0
2024-02-06 10:30:00,57.83,57.96,57.82,57.83,124459.0,56.3135,56.4401,56.3037,56.3135,124459.0
2024-02-06 10:35:00,57.84,57.9,57.78,57.87,87254.0,56.3232,56.3816,56.2648,56.3524,87254.0
2024-02-06 10:40:00,57.87,57.87,57.73,57.77,73076.0,56.3524,56.3524,56.2161,56.2551,73076.0
2024-02-06 10:45:00,57.78,57.81,57.73,57.77,45304.0,56.2648,56.294,56.2161,56.2551,45304.0
2024-02-06 10:50:00,57.76,57.78,57.71,57.77,81198.0,56.2453,56.2648,56.1966,56.2551,81198.0
2024-02-06 10:55:00,57.77,57.78,57.72,57.74,69672.0,56.2551,56.2648,56.2064,56.2258,69672.0
2024-02-06 11:00:00,57.73,57.75,57.69,57.73,85793.0,56.2161,56.2356,56.1772,56.2161,85793.0
2024-02-06 11:05:00,57.73,57.78,57.7,57.76,54936.0,56.2161,56.2648,56.1869,56.2453,54936.0
2024-02-06 11:10:00,57.75,57.8,57.73,57.77,77623.0,56.2356,56.2843,56.2161,56.2551,77623.0
2024-02-06 11:15:00,57.77,57.87,57.77,57.81,50723.0,56.2551,56.3524,56.2551,56.294,50723.0
2024-02-06 11:20:00,57.82,57.88,57.8,57.88,43036.0,56.3037,56.3622,56.2843,56.3622,43036.0
2024-02-06 11:25:00,57.88,57.89,57.77,57.8,53728.0,56.3622,56.3719,56.2551,56.2843,53728.0
2024-02-06 11:30:00,57.81,57.85,57.77,57.82,86180.0,56.294,56.333,56.2551,56.3037,86180.0
2024-02-06 11:35:00,57.83,57.9,57.82,57.87,48936.0,56.3135,56.3816,56.3037,56.3524,48936.0
2024-02-06 11:40:00,57.88,57.95,57.85,57.92,99607.0,56.3622,56.4303,56.333,56.4011,99607.0
2024-02-06 11:45:00,57.91,57.97,57.9,57.94,71961.0,56.3914,56.4498,56.3816,56.4206,71961.0
2024-02-06 11:50:00,57.95,58.04,57.94,58.03,100291.0,56.4303,56.518,56.4206,56.5082,100291.0
2024-02-06 11:55:00,58.02,58.04,57.96,57.97,58821.0,56.4985,56.518,56.4401,56.4498,58821.0
2024-02-06 12:00:00,57.96,58.07,57.96,58.07,82158.0,56.4401,56.5472,56.4401,56.5472,82158.0
2024-02-06 12:05:00,58.06,58.06,57.98,58.02,41194.0,56.5375,56.5375,56.4596,56.4985,41194.0
2024-02-06 12:10:00,58.01,58.13,58.0,58.13,128282.0,56.4888,56.6056,56.479,56.6056,128282.0
2024-02-06 12:15:00,58.13,58.36,58.09,58.36,116476.0,56.6056,56.8296,56.5667,56.8296,116476.0
2024-02-06 12:20:00,58.35,58.41,58.32,58.33,192846.0,56.8198,56.8783,56.7906,56.8004,192846.0
2024-02-06 12:25:00,58.33,58.39,58.13,58.13,231232.0,56.8004,56.8588,56.6056,56.6056,231232.0
2024-02-06 12:30:00,58.13,58.31,58.11,58.3,163763.0,56.6056,56.7809,56.5861,56.7712,163763.0
2024-02-06 12:35:00,58.3,58.36,58.11,58.12,91913.0,56.7712,56.8296,56.5861,56.5959,91913.0
2024-02-06 12:40:00,58.13,58.16,58.06,58.15,70628.0,56.6056,56.6348,56.5375,56.6251,70628.0
2024-02-06 12:45:00,58.16,58.25,58.14,58.19,81950.0,56.6348,56.7225,56.6154,56.664,81950.0
2024-02-06 12:50:00,58.19,58.2,58.14,58.14,63719.0,56.664,56.6738,56.6154,56.6154,63719.0
2024-02-06 12:55:00,58.13,58.14,58.07,58.08,38191.0,56.6056,56.6154,56.5472,56.5569,38191.0
2024-02-06 13:00:00,58.08,58.12,58.05,58.07,148278.0,56.5569,56.5959,56.5277,56.5472,148278.0
2024-02-06 13:05:00,58.06,58.1,58.01,58.1,25806.0,56.5375,56.5764,56.4888,56.5764,25806.0
2024-02-06 13:10:00,58.09,58.12,58.05,58.07,51976.0,56.5667,56.5959,56.5277,56.5472,51976.0
2024-02-06 13:15:00,58.07,58.12,58.03,58.1,38063.0,56.5472,56.5959,56.5082,56.5764,38063.0
2024-02-06 13:20:00,58.1,58.13,58.05,58.08,31318.0,56.5764,56.6056,56.5277,56.5569,31318.0
2024-02-06 13:25:00,58.08,58.17,58.06,58.12,48245.0,56.5569,56.6446,56.5375,56.5959,48245.0
2024-02-06 13:30:00,58.11,58.18,58.08,58.1,29883.0,56.5861,56.6543,56.5569,56.5764,29883.0
2024-02-06 13:35:00,58.1,58.16,58.08,58.15,46964.0,56.5764,56.6348,56.5569,56.6251,46964.0
2024-02-06 13:40:00,58.16,58.21,58.14,58.19,35024.0,56.6348,56.6835,56.6154,56.664,35024.0
2024-02-06 13:45:00,58.18,58.25,58.18,58.23,32046.0,56.6543,56.7225,56.6543,56.703,32046.0
2024-02-06 13:50:00,58.23,58.27,58.23,58.25,44836.0,56.703,56.7419,56.703,56.7225,44836.0
2024-02-06 13:55:00,58.26,58.3,58.19,58.21,29203.0,56.7322,56.7712,56.664,56.6835,29203.0
2024-02-06 14:00:00,58.21,58.25,58.13,58.16,38465.0,56.6835,56.7225,56.6056,56.6348,38465.0
2024-02-06 14:05:00,58.16,58.16,58.07,58.1,48055.0,56.6348,56.6348,56.5472,56.5764,48055.0
2024-02-06 14:10:00,58.09,58.1,57.96,57.97,101294.0,56.5667,56.5764,56.4401,56.4498,101294.0
2024-02-06 14:15:00,57.97,57.99,57.92,57.94,121186.0,56.4498,56.4693,56.4011,56.4206,121186.0
2024-02-06 14:20:00,57.94,57.97,57.89,57.95,77375.0,56.4206,56.4498,56.3719,56.4303,77375.0
2024-02-06 14:25:00,57.96,57.98,57.89,57.93,50074.0,56.4401,56.4596,56.3719,56.4109,50074.0
2024-02-06 14:30:00,57.95,58.04,57.92,58.03,83982.0,56.4303,56.518,56.4011,56.5082,83982.0
2024-02-06 14:35:00,58.04,58.05,57.88,57.89,53168.0,56.518,56.5277,56.3622,56.3719,53168.0
2024-02-06 14:40:00,57.89,57.93,57.82,57.87,152987.0,56.3719,56.4109,56.3037,56.3524,152987.0
2024-02-06 14:45:00,57.87,57.91,57.79,57.86,94193.0,56.3524,56.3914,56.2745,56.3427,94193.0
2024-02-06 14:50:00,57.88,57.91,57.84,57.87,37073.0,56.3622,56.3914,56.3232,56.3524,37073.0
2024-02-06 14:55:00,57.88,57.93,57.87,57.89,47949.0,56.3622,56.4109,56.3524,56.3719,47949.0
2024-02-06 15:00:00,57.9,57.91,57.8,57.82,39765.0,56.3816,56.3914,56.2843,56.3037,39765.0
2024-02-06 15:05:00,57.83,57.84,57.75,57.79,77902.0,56.3135,56.3232,56.2356,56.2745,77902.0
2024-02-06 15:10:00,57.79,57.8,57.7,57.7,62812.0,56.2745,56.2843,56.1869,56.1869,62812.0
2024-02-06 15:15:00,57.71,57.71,57.65,57.67,53467.0,56.1966,56.1966,56.1382,56.1577,53467.0
2024-02-06 15:20:00,57.67,57.69,57.64,57.65,43940.0,56.1577,56.1772,56.1285,56.1382,43940.0
2024-02-06 15:25:00,57.65,57.68,57.62,57.65,74629.0,56.1382,56.1674,56.109,56.1382,74629.0
2024-02-06 15:30:00,57.66,57.68,57.61,57.67,148410.0,56.1479,56.1674,56.0993,56.1577,148410.0
2024-02-06 15:35:00,57.67,57.73,57.66,57.71,60912.0,56.1577,56.2161,56.1479,56.1966,60912.0
2024-02-06 15:40:00,57.71,57.74,57.69,57.7,83742.0,56.1966,56.2258,56.1772,56.1869,83742.0
2024-02-06 15:45:00,57.71,57.73,57.6,57.61,141275.0,56.1966,56.2161,56.0895,56.0993,141275.0
2024-02-06 15:50:00,57.6,57.65,57.54,57.58,222551.0,56.0895,56.1382,56.0311,56.07,222551.0
2024-02-06 15:55:00,57.58,57.65,57.56,57.57,409383.0,56.07,56.1382,56.0506,56.0603,409383.0
2024-02-07 09:30:00,57.61,58.02,57.6,57.89,255015.0,56.0993,56.4985,56.0895,56.3719,255015.0
2024-02-07 09:35:00,57.89,57.91,57.66,57.69,105198.0,56.3719,56.3914,56.1479,56.1772,105198.0
2024-02-07 09:40:00,57.69,57.76,57.46,57.51,167864.0,56.1772,56.2453,55.9532,56.0019,167864.0
2024-02-07 09:45:00,57.51,57.51,57.36,57.51,212511.0,56.0019,56.0019,55.8558,56.0019,212511.0
2024-02-07 09:50:00,57.5,57.5,57.27,57.34,152679.0,55.9921,55.9921,55.7682,55.8363,152679.0
2024-02-07 09:55:00,57.32,57.38,57.23,57.27,164275.0,55.8169,55.8753,55.7292,55.7682,164275.0
2024-02-07 10:00:00,57.25,57.3,57.17,57.29,126776.0,55.7487,55.7974,55.6708,55.7876,126776.0
2024-02-07 10:05:00,57.28,57.34,57.11,57.12,105867.0,55.7779,55.8363,55.6124,55.6221,105867.0
2024-02-07 10:10:00,57.12,57.25,57.1,57.14,114821.0,55.6221,55.7487,55.6026,55.6416,114821.0
2024-02-07 10:15:00,57.15,57.23,57.07,57.18,162077.0,55.6513,55.7292,55.5734,55.6805,162077.0
2024-02-07 10:20:00,57.19,57.2,57.13,57.19,85243.0,55.6903,55.7,55.6318,55.6903,85243.0
2024-02-07 10:25:00,57.18,57.37,57.18,57.37,105855.0,55.6805,55.8655,55.6805,55.8655,105855.0
2024-02-07 10:30:00,57.36,57.44,57.31,57.38,106336.0,55.8558,55.9337,55.8071,55.8753,106336.0
2024-02-07 10:35:00,57.38,57.52,57.38,57.48,120105.0,55.8753,56.0116,55.8753,55.9727,120105.0
2024-02-07 10:40:00,57.49,57.51,57.43,57.46,90489.0,55.9824,56.0019,55.924,55.9532,90489.0
2024-02-07 10:45:00,57.47,57.49,57.41,57.42,66905.0,55.9629,55.9824,55.9045,55.9142,66905.0
2024-02-07 10:50:00,57.41,57.46,57.39,57.44,60606.0,55.9045,55.9532,55.885,55.9337,60606.0
2024-02-07 10:55:00,57.44,57.45,57.38,57.45,47657.0,55.9337,55.9434,55.8753,55.9434,47657.0
2024-02-07 11:00:00,57.45,57.47,57.41,57.46,75857.0,55.9434,55.9629,55.9045,55.9532,75857.0
2024-02-07 11:05:00,57.45,57.47,57.36,57.4,74498.0,55.9434,55.9629,55.8558,55.8948,74498.0
2024-02-07 11:10:00,57.4,57.44,57.35,57.4,42993.0,55.8948,55.9337,55.8461,55.8948,42993.0
2024-02-07 11:15:00,57.39,57.5,57.38,57.4,156228.0,55.885,55.9921,55.8753,55.8948,156228.0
2024-02-07 11:20:00,57.4,57.43,57.35,57.41,44281.0,55.8948,55.924,55.8461,55.9045,44281.0
2024-02-07 11:25:00,57.41,57.46,57.39,57.46,65619.0,55.9045,55.9532,55.885,55.9532,65619.0
2024-02-07 11:30:00,57.46,57.59,57.46,57.54,76562.0,55.9532,56.0798,55.9532,56.0311,76562.0
2024-02-07 11:35:00,57.54,57.56,57.47,57.55,26712.0,56.0311,56.0506,55.9629,56.0408,26712.0
2024-02-07 11:40:00,57.55,57.56,57.49,57.53,33993.0,56.0408,56.0506,55.9824,56.0214,33993.0
2024-02-07 11:45:00,57.53,57.53,57.45,57.51,31286.0,56.0214,56.0214,55.9434,56.0019,31286.0
2024-02-07 11:50:00,57.51,57.55,57.46,57.53,34617.0,56.0019,56.0408,55.9532,56.0214,34617.0
2024-02-07 11:55:00,57.54,57.59,57.53,57.53,37103.0,56.0311,56.0798,56.0214,56.0214,37103.0
2024-02-07 12:00:00,57.54,57.58,57.5,57.57,29621.0,56.0311,56.07,55.9921,56.0603,29621.0
2024-02-07 12:05:00,57.59,57.61,57.54,57.61,35031.0,56.0798,56.0993,56.0311,56.0993,35031.0
2024-02-07 12:10:00,57.61,57.63,57.56,57.63,67038.0,56.0993,56.1187,56.0506,56.1187,67038.0
2024-02-07 12:15:00,57.62,57.66,57.56,57.57,33687.0,56.109,56.1479,56.0506,56.0603,33687.0
2024-02-07 12:20:00,57.57,57.57,57.49,57.53,33482.0,56.0603,56.0603,55.9824,56.0214,33482.0
2024-02-07 12:25:00,57.53,57.55,57.5,57.55,15123.0,56.0214,56.0408,55.9921,56.0408,15123.0
2024-02-07 12:30:00,57.55,57.59,57.54,57.55,24578.0,56.0408,56.0798,56.0311,56.0408,24578.0
2024-02-07 12:35:00,57.55,57.62,57.54,57.6,41538.0,56.0408,56.109,56.0311,56.0895,41538.0
2024-02-07 12:40:00,57.59,57.59,57.52,57.56,32172.0,56.0798,56.0798,56.0116,56.0506,32172.0
2024-02-07 12:45:00,57.57,57.57,57.47,57.47,40056.0,56.0603,56.0603,55.9629,55.9629,40056.0
2024-02-07 12:50:00,57.47,57.52,57.46,57.48,31312.0,55.9629,56.0116,55.9532,55.9727,31312.0
2024-02-07 12:55:00,57.48,57.51,57.46,57.49,56097.0,55.9727,56.0019,55.9532,55.9824,56097.0
2024-02-07 13:00:00,57.5,57.6,57.49,57.55,42731.0,55.9921,56.0895,55.9824,56.0408,42731.0
2024-02-07 13:05:00,57.56,57.58,57.53,57.58,27688.0,56.0506,56.07,56.0214,56.07,27688.0
2024-02-07 13:10:00,57.59,57.62,57.57,57.6,35469.0,56.0798,56.109,56.0603,56.0895,35469.0
2024-02-07 13:15:00,57.59,57.67,57.59,57.62,43936.0,56.0798,56.1577,56.0798,56.109,43936.0
2024-02-07 13:20:00,57.62,57.64,57.57,57.6,35373.0,56.109,56.1285,56.0603,56.0895,35373.0
2024-02-07 13:25:00,57.59,57.69,57.58,57.68,39274.0,56.0798,56.1772,56.07,56.1674,39274.0
2024-02-07 13:30:00,57.67,57.71,57.59,57.61,67481.0,56.1577,56.1966,56.0798,56.0993,67481.0
2024-02-07 13:35:00,57.61,57.63,57.58,57.63,36559.0,56.0993,56.1187,56.07,56.1187,36559.0
2024-02-07 13:40:00,57.64,57.66,57.52,57.52,39680.0,56.1285,56.1479,56.0116,56.0116,39680.0
2024-02-07 13:45:00,57.51,57.54,57.49,57.51,44825.0,56.0019,56.0311,55.9824,56.0019,44825.0
2024-02-07 13:50:00,57.51,57.56,57.5,57.53,40019.0,56.0019,56.0506,55.9921,56.0214,40019.0
2024-02-07 13:55:00,57.53,57.54,57.47,57.48,57243.0,56.0214,56.0311,55.9629,55.9727,57243.0
2024-02-07 14:00:00,57.48,57.51,57.42,57.44,127422.0,55.9727,56.0019,55.9142,55.9337,127422.0
2024-02-07 14:05:00,57.43,57.62,57.42,57.6,199679.0,55.924,56.109,55.9142,56.0895,199679.0
2024-02-07 14:10:00,57.6,57.61,57.51,57.52,134492.0,56.0895,56.0993,56.0019,56.0116,134492.0
2024-02-07 14:15:00,57.51,57.55,57.49,57.51,27280.0,56.0019,56.0408,55.9824,56.0019,27280.0
2024-02-07 14:20:00,57.51,57.55,57.49,57.55,34942.0,56.0019,56.0408,55.9824,56.0408,34942.0
2024-02-07 14:25:00,57.54,57.57,57.52,57.55,33888.0,56.0311,56.0603,56.0116,56.0408,33888.0
2024-02-07 14:30:00,57.55,57.57,57.47,57.5,48511.0,56.0408,56.0603,55.9629,55.9921,48511.0
2024-02-07 14:35:00,57.5,57.5,57.42,57.47,41896.0,55.9921,55.9921,55.9142,55.9629,41896.0
2024-02-07 14:40:00,57.48,57.49,57.45,57.48,27951.0,55.9727,55.9824,55.9434,55.9727,27951.0
2024-02-07 14:45:00,57.48,57.51,57.45,57.48,35450.0,55.9727,56.0019,55.9434,55.9727,35450.0
2024-02-07 14:50:00,57.47,57.48,57.45,57.45,38998.0,55.9629,55.9727,55.9434,55.9434,38998.0
2024-02-07 14:55:00,57.45,57.45,57.4,57.42,62064.0,55.9434,55.9434,55.8948,55.9142,62064.0
2024-02-07 15:00:00,57.42,57.45,57.4,57.44,54919.0,55.9142,55.9434,55.8948,55.9337,54919.0
2024-02-07 15:05:00,57.43,57.47,57.42,57.44,133255.0,55.924,55.9629,55.9142,55.9337,133255.0
2024-02-07 15:10:00,57.43,57.51,57.42,57.48,80256.0,55.924,56.0019,55.9142,55.9727,80256.0
2024-02-07 15:15:00,57.48,57.5,57.44,57.49,95310.0,55.9727,55.9921,55.9337,55.9824,95310.0
2024-02-07 15:20:00,57.48,57.52,57.44,57.51,133370.0,55.9727,56.0116,55.9337,56.0019,133370.0
2024-02-07 15:25:00,57.51,57.51,57.45,57.47,72638.0,56.0019,56.0019,55.9434,55.9629,72638.0
2024-02-07 15:30:00,57.47,57.56,57.47,57.56,63032.0,55.9629,56.0506,55.9629,56.0506,63032.0
2024-02-07 15:35:00,57.55,57.57,57.51,57.57,72600.0,56.0408,56.0603,56.0019,56.0603,72600.0
2024-02-07 15:40:00,57.57,57.57,57.51,57.57,83231.0,56.0603,56.0603,56.0019,56.0603,83231.0
2024-02-07 15:45:00,57.57,57.57,57.51,57.53,116085.0,56.0603,56.0603,56.0019,56.0214,116085.0
2024-02-07 15:50:00,57.54,57.57,57.5,57.52,182140.0,56.0311,56.0603,55.9921,56.0116,182140.0
2024-02-07 15:55:00,57.51,57.63,57.5,57.62,382929.0,56.0019,56.1187,55.9921,56.109,382929.0
2024-02-08 09:30:00,57.77,58.03,57.66,58.02,211777.0,56.2551,56.5082,56.1479,56.4985,211777.0
2024-02-08 09:35:00,58.02,58.02,57.66,57.75,96551.0,56.4985,56.4985,56.1479,56.2356,96551.0
2024-02-08 09:40:00,57.76,57.76,57.57,57.64,151124.0,56.2453,56.2453,56.0603,56.1285,151124.0
2024-02-08 09:45:00,57.64,57.76,57.55,57.66,148613.0,56.1285,56.2453,56.0408,56.1479,148613.0
2024-02-08 09:50:00,57.66,57.93,57.66,57.87,101556.0,56.1479,56.4109,56.1479,56.3524,101556.0
2024-02-08 09:55:00,57.87,57.93,57.82,57.83,92718.0,56.3524,56.4109,56.3037,56.3135,92718.0
2024-02-08 10:00:00,57.84,57.9,57.78,57.87,88027.0,56.3232,56.3816,56.2648,56.3524,88027.0
2024-02-08 10:05:00,57.87,57.98,57.87,57.87,87905.0,56.3524,56.4596,56.3524,56.3524,87905.0
2024-02-08 10:10:00,57.88,57.88,57.76,57.83,102384.0,56.3622,56.3622,56.2453,56.3135,102384.0
2024-02-08 10:15:00,57.83,57.87,57.77,57.8,80229.0,56.3135,56.3524,56.2551,56.2843,80229.0
2024-02-08 10:20:00,57.8,57.88,57.79,57.88,78734.0,56.2843,56.3622,56.2745,56.3622,78734.0
2024-02-08 10:25:00,57.88,57.98,57.87,57.9,82251.0,56.3622,56.4596,56.3524,56.3816,82251.0
2024-02-08 10:30:00,57.91,57.97,57.85,57.94,82963.0,56.3914,56.4498,56.333,56.4206,82963.0
2024-02-08 10:35:00,57.94,57.94,57.83,57.89,83444.0,56.4206,56.4206,56.3135,56.3719,83444.0
2024-02-08 10:40:00,57.89,57.91,57.85,57.89,30074.0,56.3719,56.3914,56.333,56.3719,30074.0
2024-02-08 10:45:00,57.89,57.93,57.85,57.86,38715.0,56.3719,56.4109,56.333,56.3427,38715.0
2024-02-08 10:50:00,57.86,57.89,57.84,57.88,31825.0,56.3427,56.3719,56.3232,56.3622,31825.0
2024-02-08 10:55:00,57.88,57.92,57.85,57.89,45999.0,56.3622,56.4011,56.333,56.3719,45999.0
2024-02-08 11:00:00,57.9,57.92,57.84,57.86,25510.0,56.3816,56.4011,56.3232,56.3427,25510.0
2024-02-08 11:05:00,57.86,57.92,57.82,57.92,31482.0,56.3427,56.4011,56.3037,56.4011,31482.0
2024-02-08 11:10:00,57.91,57.99,57.89,57.96,84075.0,56.3914,56.4693,56.3719,56.4401,84075.0
2024-02-08 11:15:00,57.97,57.99,57.88,57.98,63845.0,56.4498,56.4693,56.3622,56.4596,63845.0
2024-02-08 11:20:00,57.97,58.01,57.93,57.95,89175.0,56.4498,56.4888,56.4109,56.4303,89175.0
2024-02-08 11:25:00,57.95,57.95,57.88,57.91,102562.0,56.4303,56.4303,56.3622,56.3914,102562.0
2024-02-08 11:30:00,57.91,57.94,57.85,57.91,98465.0,56.3914,56.4206,56.333,56.3914,98465.0
2024-02-08 11:35:00,57.92,58.03,57.88,58.03,141349.0,56.4011,56.5082,56.3622,56.5082,141349.0
2024-02-08 11:40:00,58.03,58.08,58.01,58.07,92086.0,56.5082,56.5569,56.4888,56.5472,92086.0
2024-02-08 11:45:00,58.07,58.1,57.99,58.0,155898.0,56.5472,56.5764,56.4693,56.479,155898.0
2024-02-08 11:50:00,58.0,58.06,57.98,58.03,42138.0,56.479,56.5375,56.4596,56.5082,42138.0
2024-02-08 11:55:00,58.04,58.06,57.99,58.05,47568.0,56.518,56.5375,56.4693,56.5277,47568.0
2024-02-08 12:00:00,58.05,58.08,57.98,58.01,45866.0,56.5277,56.5569,56.4596,56.4888,45866.0
2024-02-08 12:05:00,58.0,58.04,57.97,57.98,40453.0,56.479,56.518,56.4498,56.4596,40453.0
2024-02-08 12:10:00,57.98,58.06,57.97,58.05,48791.0,56.4596,56.5375,56.4498,56.5277,48791.0
2024-02-08 12:15:00,58.05,58.06,57.98,58.01,29502.0,56.5277,56.5375,56.4596,56.4888,29502.0
2024-02-08 12:20:00,58.01,58.05,58.0,58.03,33509.0,56.4888,56.5277,56.479,56.5082,33509.0
2024-02-08 12:25:00,58.03,58.03,58.0,58.01,35646.0,56.5082,56.5082,56.479,56.4888,35646.0
2024-02-08 12:30:00,58.02,58.07,58.0,58.06,97149.0,56.4985,56.5472,56.479,56.5375,97149.0
2024-02-08 12:35:00,58.05,58.11,58.04,58.11,51177.0,56.5277,56.5861,56.518,56.5861,51177.0
2024-02-08 12:40:00,58.1,58.14,58.07,58.08,108709.0,56.5764,56.6154,56.5472,56.5569,108709.0
2024-02-08 12:45:00,58.08,58.09,57.97,57.98,54790.0,56.5569,56.5667,56.4498,56.4596,54790.0
2024-02-08 12:50:00,57.98,58.03,57.97,58.02,44665.0,56.4596,56.5082,56.4498,56.4985,44665.0
2024-02-08 12:55:00,58.01,58.08,58.01,58.05,32307.0,56.4888,56.5569,56.4888,56.5277,32307.0
2024-02-08 13:00:00,58.07,58.12,58.03,58.03,32068.0,56.5472,56.5959,56.5082,56.5082,32068.0
2024-02-08 13:05:00,58.04,58.08,58.0,58.02,55484.0,56.518,56.5569,56.479,56.4985,55484.0
2024-02-08 13:10:00,58.01,58.04,57.98,58.01,43434.0,56.4888,56.518,56.4596,56.4888,43434.0
2024-02-08 13:15:00,58.0,58.01,57.89,57.9,40569.0,56.479,56.4888,56.3719,56.3816,40569.0
2024-02-08 13:20:00,57.9,57.92,57.86,57.9,42450.0,56.3816,56.4011,56.3427,56.3816,42450.0
2024-02-08 13:25:00,57.9,57.92,57.87,57.9,28222.0,56.3816,56.4011,56.3524,56.3816,28222.0
2024-02-08 13:30:00,57.9,57.92,57.85,57.91,36721.0,56.3816,56.4011,56.333,56.3914,36721.0
2024-02-08 13:35:00,57.92,58.01,57.91,58.01,33199.0,56.4011,56.4888,56.3914,56.4888,33199.0
2024-02-08 13:40:00,58.01,58.01,57.91,57.94,29603.0,56.4888,56.4888,56.3914,56.4206,29603.0
2024-02-08 13:45:00,57.94,57.96,57.92,57.94,39497.0,56.4206,56.4401,56.4011,56.4206,39497.0
2024-02-08 13:50:00,57.93,57.93,57.89,57.91,20835.0,56.4109,56.4109,56.3719,56.3914,20835.0
2024-02-08 13:55:00,57.91,57.95,57.89,57.94,37677.0,56.3914,56.4303,56.3719,56.4206,37677.0
2024-02-08 14:00:00,57.95,57.99,57.9,57.94,39232.0,56.4303,56.4693,56.3816,56.4206,39232.0
2024-02-08 14:05:00,57.94,57.99,57.9,57.98,45738.0,56.4206,56.4693,56.3816,56.4596,45738.0
2024-02-08 14:10:00,57.98,58.0,57.96,57.98,28075.0,56.4596,56.479,56.4401,56.4596,28075.0
2024-02-08 14:15:00,57.98,58.0,57.95,57.97,29774.0,56.4596,56.479,56.4303,56.4498,29774.0
2024-02-08 14:20:00,57.97,58.03,57.96,58.03,47283.0,56.4498,56.5082,56.4401,56.5082,47283.0
2024-02-08 14:25:00,58.01,58.08,58.01,58.04,34810.0,56.4888,56.5569,56.4888,56.518,34810.0
2024-02-08 14:30:00,58.04,58.04,57.98,58.0,36538.0,56.518,56.518,56.4596,56.479,36538.0
2024-02-08 14:35:00,58.0,58.03,57.97,58.03,52076.0,56.479,56.5082,56.4498,56.5082,52076.0
2024-02-08 14:40:00,58.03,58.07,58.02,58.06,45260.0,56.5082,56.5472,56.4985,56.5375,45260.0
2024-02-08 14:45:00,58.05,58.07,58.02,58.03,27152.0,56.5277,56.5472,56.4985,56.5082,27152.0
2024-02-08 14:50:00,58.03,58.08,58.02,58.08,33649.0,56.5082,56.5569,56.4985,56.5569,33649.0
2024-02-08 14:55:00,58.08,58.1,58.06,58.09,38579.0,56.5569,56.5764,56.5375,56.5667,38579.0
2024-02-08 15:00:00,58.09,58.15,58.07,58.13,60130.0,56.5667,56.6251,56.5472,56.6056,60130.0
2024-02-08 15:05:00,58.12,58.18,58.11,58.16,58152.0,56.5959,56.6543,56.5861,56.6348,58152.0
2024-02-08 15:10:00,58.17,58.22,58.15,58.18,101739.0,56.6446,56.6933,56.6251,56.6543,101739.0
2024-02-08 15:15:00,58.18,58.3,58.17,58.28,89297.0,56.6543,56.7712,56.6446,56.7517,89297.0
2024-02-08 15:20:00,58.28,58.29,58.24,58.25,45364.0,56.7517,56.7614,56.7127,56.7225,45364.0
2024-02-08 15:25:00,58.24,58.25,58.15,58.16,131773.0,56.7127,56.7225,56.6251,56.6348,131773.0
2024-02-08 15:30:00,58.17,58.21,58.15,58.17,70552.0,56.6446,56.6835,56.6251,56.6446,70552.0
2024-02-08 15:35:00,58.17,58.2,58.14,58.2,71853.0,56.6446,56.6738,56.6154,56.6738,71853.0
2024-02-08 15:40:00,58.2,58.22,58.1,58.11,131941.0,56.6738,56.6933,56.5764,56.5861,131941.0
2024-02-08 15:45:00,58.11,58.18,58.1,58.11,190000.0,56.5861,56.6543,56.5764,56.5861,190000.0
2024-02-08 15:50:00,58.12,58.14,58.05,58.05,192106.0,56.5959,56.6154,56.5277,56.5277,192106.0
2024-02-08 15:55:00,58.06,58.15,58.03,58.04,541246.0,56.5375,56.6251,56.5082,56.518,541246.0
2024-02-09 09:30:00,58.21,58.34,58.1,58.27,174212.0,56.6835,56.8101,56.5764,56.7419,174212.0
2024-02-09 09:35:00,58.28,58.3,58.14,58.23,103029.0,56.7517,56.7712,56.6154,56.703,103029.0
2024-02-09 09:40:00,58.23,58.28,58.17,58.23,104831.0,56.703,56.7517,56.6446,56.703,104831.0
2024-02-09 09:45:00,58.23,58.35,58.18,58.26,125292.0,56.703,56.8198,56.6543,56.7322,125292.0
2024-02-09 09:50:00,58.26,58.32,58.19,58.23,81740.0,56.7322,56.7906,56.664,56.703,81740.0
2024-02-09 09:55:00,58.23,58.24,58.12,58.18,98646.0,56.703,56.7127,56.5959,56.6543,98646.0
2024-02-09 10:00:00,58.18,58.18,58.03,58.14,222106.0,56.6543,56.6543,56.5082,56.6154,222106.0
2024-02-09 10:05:00,58.14,58.15,58.06,58.12,72524.0,56.6154,56.6251,56.5375,56.5959,72524.0
2024-02-09 10:10:00,58.11,58.16,58.05,58.07,67654.0,56.5861,56.6348,56.5277,56.5472,67654.0
2024-02-09 10:15:00,58.07,58.07,57.84,57.88,95487.0,56.5472,56.5472,56.3232,56.3622,95487.0
2024-02-09 10:20:00,57.88,57.9,57.8,57.82,176517.0,56.3622,56.3816,56.2843,56.3037,176517.0
2024-02-09 10:25:00,57.81,57.98,57.77,57.98,97037.0,56.294,56.4596,56.2551,56.4596,97037.0
2024-02-09 10:30:00,57.98,58.04,57.94,58.03,117188.0,56.4596,56.518,56.4206,56.5082,117188.0
2024-02-09 10:35:00,58.04,58.06,57.95,57.97,69119.0,56.518,56.5375,56.4303,56.4498,69119.0
2024-02-09 10:40:00,57.97,57.99,57.82,57.84,60355.0,56.4498,56.4693,56.3037,56.3232,60355.0
2024-02-09 10:45:00,57.84,57.89,57.79,57.83,145710.0,56.3232,56.3719,56.2745,56.3135,145710.0
2024-02-09 10:50:00,57.83,57.85,57.75,57.79,90685.0,56.3135,56.333,56.2356,56.2745,90685.0
2024-02-09 10:55:00,57.79,57.8,57.69,57.69,68966.0,56.2745,56.2843,56.1772,56.1772,68966.0
2024-02-09 11:00:00,57.69,57.73,57.63,57.69,150859.0,56.1772,56.2161,56.1187,56.1772,150859.0
2024-02-09 11:05:00,57.7,57.74,57.66,57.74,140056.0,56.1869,56.2258,56.1479,56.2258,140056.0
2024-02-09 11:10:00,57.73,57.74,57.64,57.66,94833.0,56.2161,56.2258,56.1285,56.1479,94833.0
2024-02-09 11:15:00,57.65,57.7,57.63,57.63,94667.0,56.1382,56.1869,56.1187,56.1187,94667.0
2024-02-09 11:20:00,57.63,57.67,57.54,57.55,93136.0,56.1187,56.1577,56.0311,56.0408,93136.0
2024-02-09 11:25:00,57.56,57.6,57.53,57.57,47703.0,56.0506,56.0895,56.0214,56.0603,47703.0
2024-02-09 11:30:00,57.58,57.59,57.46,57.52,106165.0,56.07,56.0798,55.9532,56.0116,106165.0
2024-02-09 11:35:00,57.52,57.52,57.42,57.5,70533.0,56.0116,56.0116,55.9142,55.9921,70533.0
2024-02-09 11:40:00,57.49,57.53,57.45,57.52,61018.0,55.9824,56.0214,55.9434,56.0116,61018.0
2024-02-09 11:45:00,57.51,57.62,57.5,57.61,64919.0,56.0019,56.109,55.9921,56.0993,64919.0
2024-02-09 11:50:00,57.61,57.62,57.55,57.61,32046.0,56.0993,56.109,56.0408,56.0993,32046.0
2024-02-09 11:55:00,57.62,57.65,57.6,57.64,43141.0,56.109,56.1382,56.0895,56.1285,43141.0
2024-02-09 12:00:00,57.65,57.74,57.64,57.73,78387.0,56.1382,56.2258,56.1285,56.2161,78387.0
2024-02-09 12:05:00,57.73,57.76,57.69,57.73,98703.0,56.2161,56.2453,56.1772,56.2161,98703.0
2024-02-09 12:10:00,57.73,57.78,57.71,57.73,38875.0,56.2161,56.2648,56.1966,56.2161,38875.0
2024-02-09 12:15:00,57.72,57.73,57.67,57.68,37001.0,56.2064,56.2161,56.1577,56.1674,37001.0
2024-02-09 12:20:00,57.68,57.7,57.65,57.67,14552.0,56.1674,56.1869,56.1382,56.1577,14552.0
2024-02-09 12:25:00,57.67,57.68,57.62,57.64,27302.0,56.1577,56.1674,56.109,56.1285,27302.0
2024-02-09 12:30:00,57.65,57.65,57.57,57.58,73536.0,56.1382,56.1382,56.0603,56.07,73536.0
2024-02-09 12:35:00,57.58,57.58,57.46,57.48,76926.0,56.07,56.07,55.9532,55.9727,76926.0
2024-02-09 12:40:00,57.48,57.51,57.43,57.51,53217.0,55.9727,56.0019,55.924,56.0019,53217.0
2024-02-09 12:45:00,57.51,57.52,57.46,57.47,50530.0,56.0019,56.0116,55.9532,55.9629,50530.0
2024-02-09 12:50:00,57.47,57.48,57.42,57.43,75520.0,55.9629,55.9727,55.9142,55.924,75520.0
2024-02-09 12:55:00,57.43,57.48,57.41,57.44,70939.0,55.924,55.9727,55.9045,55.9337,70939.0
2024-02-09 13:00:00,57.43,57.48,57.41,57.48,30467.0,55.924,55.9727,55.9045,55.9727,30467.0
2024-02-09 13:05:00,57.48,57.49,57.41,57.45,37571.0,55.9727,55.9824,55.9045,55.9434,37571.0
2024-02-09 13:10:00,57.45,57.48,57.42,57.48,30274.0,55.9434,55.9727,55.9142,55.9727,30274.0
2024-02-09 13:15:00,57.48,57.48,57.44,57.46,30259.0,55.9727,55.9727,55.9337,55.9532,30259.0
2024-02-09 13:20:00,57.46,57.54,57.46,57.53,39731.0,55.9532,56.0311,55.9532,56.0214,39731.0
2024-02-09 13:25:00,57.53,57.55,57.51,57.55,50617.0,56.0214,56.0408,56.0019,56.0408,50617.0
2024-02-09 13:30:00,57.55,57.57,57.52,57.53,48379.0,56.0408,56.0603,56.0116,56.0214,48379.0
2024-02-09 13:35:00,57.52,57.52,57.45,57.46,29770.0,56.0116,56.0116,55.9434,55.9532,29770.0
2024-02-09 13:40:00,57.46,57.49,57.43,57.47,47651.0,55.9532,55.9824,55.924,55.9629,47651.0
2024-02-09 13:45:00,57.46,57.5,57.45,57.5,28057.0,55.9532,55.9921,55.9434,55.9921,28057.0
2024-02-09 13:50:00,57.49,57.5,57.47,57.48,31977.0,55.9824,55.9921,55.9629,55.9727,31977.0
2024-02-09 13:55:00,57.48,57.49,57.46,57.47,25473.0,55.9727,55.9824,55.9532,55.9629,25473.0
2024-02-09 14:00:00,57.47,57.51,57.44,57.48,26941.0,55.9629,56.0019,55.9337,55.9727,26941.0
2024-02-09 14:05:00,57.48,57.53,57.46,57.52,33088.0,55.9727,56.0214,55.9532,56.0116,33088.0
2024-02-09 14:10:00,57.52,57.53,57.48,57.53,17489.0,56.0116,56.0214,55.9727,56.0214,17489.0
2024-02-09 14:15:00,57.52,57.53,57.46,57.47,40121.0,56.0116,56.0214,55.9532,55.9629,40121.0
2024-02-09 14:20:00,57.47,57.54,57.47,57.53,41488.0,55.9629,56.0311,55.9629,56.0214,41488.0
2024-02-09 14:25:00,57.52,57.57,57.51,57.54,38809.0,56.0116,56.0603,56.0019,56.0311,38809.0
2024-02-09 14:30:00,57.54,57.55,57.48,57.51,55189.0,56.0311,56.0408,55.9727,56.0019,55189.0
2024-02-09 14:35:00,57.52,57.52,57.48,57.48,30943.0,56.0116,56.0116,55.9727,55.9727,30943.0
2024-02-09 14:40:00,57.48,57.52,57.47,57.52,46326.0,55.9727,56.0116,55.9629,56.0116,46326.0
2024-02-09 14:45:00,57.52,57.53,57.45,57.46,66978.0,56.0116,56.0214,55.9434,55.9532,66978.0
2024-02-09 14:50:00,57.46,57.46,57.41,57.43,48883.0,55.9532,55.9532,55.9045,55.924,48883.0
2024-02-09 14:55:00,57.43,57.45,57.41,57.42,51995.0,55.924,55.9434,55.9045,55.9142,51995.0
2024-02-09 15:00:00,57.42,57.42,57.31,57.37,115425.0,55.9142,55.9142,55.8071,55.8655,115425.0
2024-02-09 15:05:00,57.37,57.38,57.31,57.37,55703.0,55.8655,55.8753,55.8071,55.8655,55703.0
2024-02-09 15:10:00,57.36,57.39,57.35,57.37,76472.0,55.8558,55.885,55.8461,55.8655,76472.0
2024-02-09 15:15:00,57.36,57.37,57.31,57.35,146224.0,55.8558,55.8655,55.8071,55.8461,146224.0
2024-02-09 15:20:00,57.35,57.36,57.32,57.35,107883.0,55.8461,55.8558,55.8169,55.8461,107883.0
2024-02-09 15:25:00,57.35,57.46,57.34,57.46,108479.0,55.8461,55.9532,55.8363,55.9532,108479.0
2024-02-09 15:30:00,57.46,57.48,57.41,57.42,88762.0,55.9532,55.9727,55.9045,55.9142,88762.0
2024-02-09 15:35:00,57.42,57.42,57.35,57.37,78805.0,55.9142,55.9142,55.8461,55.8655,78805.0
2024-02-09 15:40:00,57.37,57.37,57.24,57.25,155102.0,55.8655,55.8655,55.739,55.7487,155102.0
2024-02-09 15:45:00,57.26,57.34,57.25,57.31,209295.0,55.7584,55.8363,55.7487,55.8071,209295.0
2024-02-09 15:50:00,57.3,57.38,57.3,57.38,234045.0,55.7974,55.8753,55.7974,55.8753,234045.0
2024-02-09 15:55:00,57.37,57.47,57.36,57.46,388755.0,55.8655,55.9629,55.8558,55.9532,388755.0
2024-02-12 09:30:00,57.53,57.84,57.5,57.73,245557.0,56.0214,56.3232,55.9921,56.2161,245557.0
2024-02-12 09:35:00,57.7,57.89,57.65,57.89,93722.0,56.1869,56.3719,56.1382,56.3719,93722.0
2024-02-12 09:40:00,57.9,58.06,57.88,57.98,197745.0,56.3816,56.5375,56.3622,56.4596,197745.0
2024-02-12 09:45:00,57.98,58.03,57.93,57.98,148477.0,56.4596,56.5082,56.4109,56.4596,148477.0
2024-02-12 09:50:00,57.96,58.03,57.92,57.96,105403.0,56.4401,56.5082,56.4011,56.4401,105403.0
2024-02-12 09:55:00,57.97,58.08,57.96,58.01,103281.0,56.4498,56.5569,56.4401,56.4888,103281.0
2024-02-12 10:00:00,58.02,58.04,57.93,58.0,71631.0,56.4985,56.518,56.4109,56.479,71631.0
2024-02-12 10:05:00,58.01,58.07,57.94,57.97,128367.0,56.4888,56.5472,56.4206,56.4498,128367.0
2024-02-12 10:10:00,57.97,57.97,57.83,57.88,79345.0,56.4498,56.4498,56.3135,56.3622,79345.0
2024-02-12 10:15:00,57.87,57.88,57.77,57.8,100771.0,56.3524,56.3622,56.2551,56.2843,100771.0
2024-02-12 10:20:00,57.8,57.86,57.8,57.83,43265.0,56.2843,56.3427,56.2843,56.3135,43265.0
2024-02-12 10:25:00,57.82,57.87,57.73,57.86,65326.0,56.3037,56.3524,56.2161,56.3427,65326.0
2024-02-12 10:30:00,57.86,57.95,57.85,57.88,117376.0,56.3427,56.4303,56.333,56.3622,117376.0
2024-02-12 10:35:00,57.88,57.88,57.75,57.8,45790.0,56.3622,56.3622,56.2356,56.2843,45790.0
2024-02-12 10:40:00,57.8,57.8,57.68,57.77,116695.0,56.2843,56.2843,56.1674,56.2551,116695.0
2024-02-12 10:45:00,57.77,57.83,57.73,57.76,79776.0,56.2551,56.3135,56.2161,56.2453,79776.0
2024-02-12 10:50:00,57.76,57.81,57.73,57.8,76028.0,56.2453,56.294,56.2161,56.2843,76028.0
2024-02-12 10:55:00,57.79,57.81,57.75,57.78,77370.0,56.2745,56.294,56.2356,56.2648,77370.0
2024-02-12 11:00:00,57.76,57.77,57.71,57.77,35818.0,56.2453,56.2551,56.1966,56.2551,35818.0
2024-02-12 11:05:00,57.77,57.86,57.77,57.82,46209.0,56.2551,56.3427,56.2551,56.3037,46209.0
2024-02-12 11:10:00,57.82,57.89,57.81,57.86,54714.0,56.3037,56.3719,56.294,56.3427,54714.0
2024-02-12 11:15:00,57.87,57.95,57.84,57.9,88491.0,56.3524,56.4303,56.3232,56.3816,88491.0
2024-02-12 11:20:00,57.9,57.95,57.87,57.92,56752.0,56.3816,56.4303,56.3524,56.4011,56752.0
2024-02-12 11:25:00,57.92,57.93,57.85,57.9,47956.0,56.4011,56.4109,56.333,56.3816,47956.0
2024-02-12 11:30:00,57.9,57.97,57.88,57.96,45918.0,56.3816,56.4498,56.3622,56.4401,45918.0
2024-02-12 11:35:00,57.96,58.0,57.91,57.97,82639.0,56.4401,56.479,56.3914,56.4498,82639.0
2024-02-12 11:40:00,57.97,58.03,57.97,58.0,72746.0,56.4498,56.5082,56.4498,56.479,72746.0
2024-02-12 11:45:00,58.0,58.12,57.98,58.09,97290.0,56.479,56.5959,56.4596,56.5667,97290.0
2024-02-12 11:50:00,58.08,58.11,58.06,58.07,47712.0,56.5569,56.5861,56.5375,56.5472,47712.0
2024-02-12 11:55:00,58.06,58.11,58.05,58.11,63901.0,56.5375,56.5861,56.5277,56.5861,63901.0
2024-02-12 12:00:00,58.1,58.14,58.05,58.14,120183.0,56.5764,56.6154,56.5277,56.6154,120183.0
2024-02-12 12:05:00,58.13,58.26,58.12,58.25,96625.0,56.6056,56.7322,56.5959,56.7225,96625.0
2024-02-12 12:10:00,58.26,58.29,58.2,58.23,88195.0,56.7322,56.7614,56.6738,56.703,88195.0
2024-02-12 12:15:00,58.23,58.24,58.2,58.23,63006.0,56.703,56.7127,56.6738,56.703,63006.0
2024-02-12 12:20:00,58.23,58.29,58.21,58.28,46994.0,56.703,56.7614,56.6835,56.7517,46994.0
2024-02-12 12:25:00,58.27,58.31,58.22,58.25,80144.0,56.7419,56.7809,56.6933,56.7225,80144.0
2024-02-12 12:30:00,58.25,58.26,58.2,58.23,35999.0,56.7225,56.7322,56.6738,56.703,35999.0
2024-02-12 12:35:00,58.23,58.26,58.22,58.23,30509.0,56.703,56.7322,56.6933,56.703,30509.0
2024-02-12 12:40:00,58.23,58.27,58.21,58.26,43618.0,56.703,56.7419,56.6835,56.7322,43618.0
2024-02-12 12:45:00,58.26,58.26,58.2,58.24,40857.0,56.7322,56.7322,56.6738,56.7127,40857.0
2024-02-12 12:50:00,58.25,58.3,58.21,58.28,87011.0,56.7225,56.7712,56.6835,56.7517,87011.0
2024-02-12 12:55:00,58.27,58.29,58.23,58.29,40145.0,56.7419,56.7614,56.703,56.7614,40145.0
2024-02-12 13:00:00,58.29,58.39,58.26,58.39,71073.0,56.7614,56.8588,56.7322,56.8588,71073.0
2024-02-12 13:05:00,58.39,58.39,58.32,58.35,52929.0,56.8588,56.8588,56.7906,56.8198,52929.0
2024-02-12 13:10:00,58.35,58.38,58.3,58.32,75093.0,56.8198,56.8491,56.7712,56.7906,75093.0
2024-02-12 13:15:00,58.33,58.41,58.32,58.41,66471.0,56.8004,56.8783,56.7906,56.8783,66471.0
2024-02-12 13:20:00,58.41,58.45,58.4,58.42,50307.0,56.8783,56.9172,56.8685,56.888,50307.0
2024-02-12 13:25:00,58.41,58.42,58.36,58.36,52914.0,56.8783,56.888,56.8296,56.8296,52914.0
2024-02-12 13:30:00,58.37,58.48,58.37,58.45,118018.0,56.8393,56.9464,56.8393,56.9172,118018.0
2024-02-12 13:35:00,58.45,58.48,58.42,58.44,62182.0,56.9172,56.9464,56.888,56.9075,62182.0
2024-02-12 13:40:00,58.44,58.5,58.35,58.37,114368.0,56.9075,56.9659,56.8198,56.8393,114368.0
2024-02-12 13:45:00,58.37,58.43,58.36,58.43,45330.0,56.8393,56.8977,56.8296,56.8977,45330.0
2024-02-12 13:50:00,58.43,58.47,58.37,58.4,36900.0,56.8977,56.9367,56.8393,56.8685,36900.0
2024-02-12 13:55:00,58.4,58.43,58.37,58.38,32294.0,56.8685,56.8977,56.8393,56.8491,32294.0
2024-02-12 14:00:00,58.37,58.41,58.35,58.38,39212.0,56.8393,56.8783,56.8198,56.8491,39212.0
2024-02-12 14:05:00,58.38,58.39,58.34,58.36,88110.0,56.8491,56.8588,56.8101,56.8296,88110.0
2024-02-12 14:10:00,58.37,58.4,58.35,58.4,28199.0,56.8393,56.8685,56.8198,56.8685,28199.0
2024-02-12 14:15:00,58.4,58.41,58.28,58.28,63347.0,56.8685,56.8783,56.7517,56.7517,63347.0
2024-02-12 14:20:00,58.29,58.32,58.25,58.26,27394.0,56.7614,56.7906,56.7225,56.7322,27394.0
2024-02-12 14:25:00,58.26,58.27,58.2,58.26,55901.0,56.7322,56.7419,56.6738,56.7322,55901.0
2024-02-12 14:30:00,58.25,58.27,58.2,58.21,34362.0,56.7225,56.7419,56.6738,56.6835,34362.0
2024-02-12 14:35:00,58.21,58.26,58.2,58.24,64114.0,56.6835,56.7322,56.6738,56.7127,64114.0
2024-02-12 14:40:00,58.24,58.24,58.2,58.21,37593.0,56.7127,56.7127,56.6738,56.6835,37593.0
2024-02-12 14:45:00,58.22,58.26,58.2,58.25,33517.0,56.6933,56.7322,56.6738,56.7225,33517.0
2024-02-12 14:50:00,58.23,58.27,58.2,58.25,41070.0,56.703,56.7419,56.6738,56.7225,41070.0
2024-02-12 14:55:00,58.26,58.27,58.23,58.25,28480.0,56.7322,56.7419,56.703,56.7225,28480.0
2024-02-12 15:00:00,58.24,58.26,58.21,58.23,25628.0,56.7127,56.7322,56.6835,56.703,25628.0
2024-02-12 15:05:00,58.23,58.24,58.2,58.22,22904.0,56.703,56.7127,56.6738,56.6933,22904.0
2024-02-12 15:10:00,58.21,58.21,58.1,58.19,382545.0,56.6835,56.6835,56.5764,56.664,382545.0
2024-02-12 15:15:00,58.19,58.21,58.12,58.2,82288.0,56.664,56.6835,56.5959,56.6738,82288.0
2024-02-12 15:20:00,58.19,58.19,58.15,58.16,50174.0,56.664,56.664,56.6251,56.6348,50174.0
2024-02-12 15:25:00,58.15,58.17,58.12,58.13,48259.0,56.6251,56.6446,56.5959,56.6056,48259.0
2024-02-12 15:30:00,58.14,58.16,58.09,58.16,63003.0,56.6154,56.6348,56.5667,56.6348,63003.0
2024-02-12 15:35:00,58.17,58.22,58.16,58.21,59757.0,56.6446,56.6933,56.6348,56.6835,59757.0
2024-02-12 15:40:00,58.2,58.21,58.04,58.05,328851.0,56.6738,56.6835,56.518,56.5277,328851.0
2024-02-12 15:45:00,58.05,58.1,58.0,58.02,132476.0,56.5277,56.5764,56.479,56.4985,132476.0
2024-02-12 15:50:00,58.02,58.05,57.94,58.04,210514.0,56.4985,56.5277,56.4206,56.518,210514.0
2024-02-12 15:55:00,58.03,58.05,58.0,58.05,334401.0,56.5082,56.5277,56.479,56.5277,334401.0
2024-02-13 09:30:00,57.97,58.16,57.75,57.95,292411.0,56.4498,56.6348,56.2356,56.4303,292411.0
2024-02-13 09:35:00,57.95,58.05,57.59,57.62,156443.0,56.4303,56.5277,56.0798,56.109,156443.0
2024-02-13 09:40:00,57.63,57.65,57.51,57.54,155861.0,56.1187,56.1382,56.0019,56.0311,155861.0
2024-02-13 09:45:00,57.55,57.59,57.45,57.54,252949.0,56.0408,56.0798,55.9434,56.0311,252949.0
2024-02-13 09:50:00,57.53,57.6,57.46,57.5,131999.0,56.0214,56.0895,55.9532,55.9921,131999.0
2024-02-13 09:55:00,57.5,57.52,57.25,57.33,270690.0,55.9921,56.0116,55.7487,55.8266,270690.0
2024-02-13 10:00:00,57.33,57.43,57.25,57.35,193291.0,55.8266,55.924,55.7487,55.8461,193291.0
2024-02-13 10:05:00,57.36,57.36,57.19,57.21,128041.0,55.8558,55.8558,55.6903,55.7097,128041.0
2024-02-13 10:10:00,57.2,57.26,57.15,57.16,167101.0,55.7,55.7584,55.6513,55.6611,167101.0
2024-02-13 10:15:00,57.16,57.23,57.11,57.12,200411.0,55.6611,55.7292,55.6124,55.6221,200411.0
2024-02-13 10:20:00,57.12,57.14,57.03,57.04,283001.0,55.6221,55.6416,55.5345,55.5442,283001.0
2024-02-13 10:25:00,57.04,57.21,57.03,57.17,211764.0,55.5442,55.7097,55.5345,55.6708,211764.0
2024-02-13 10:30:00,57.15,57.17,57.08,57.15,164986.0,55.6513,55.6708,55.5832,55.6513,164986.0
2024-02-13 10:35:00,57.14,57.18,57.07,57.14,127220.0,55.6416,55.6805,55.5734,55.6416,127220.0
2024-02-13 10:40:00,57.14,57.18,57.08,57.1,78797.0,55.6416,55.6805,55.5832,55.6026,78797.0
2024-02-13 10:45:00,57.09,57.24,57.07,57.24,124056.0,55.5929,55.739,55.5734,55.739,124056.0
2024-02-13 10:50:00,57.25,57.36,57.24,57.36,223157.0,55.7487,55.8558,55.739,55.8558,223157.0
2024-02-13 10:55:00,57.36,57.46,57.33,57.46,131900.0,55.8558,55.9532,55.8266,55.9532,131900.0
2024-02-13 11:00:00,57.46,57.48,57.36,57.45,145816.0,55.9532,55.9727,55.8558,55.9434,145816.0
2024-02-13 11:05:00,57.45,57.54,57.36,57.54,157583.0,55.9434,56.0311,55.8558,56.0311,157583.0
2024-02-13 11:10:00,57.54,57.57,57.49,57.53,119570.0,56.0311,56.0603,55.9824,56.0214,119570.0
2024-02-13 11:15:00,57.53,57.54,57.36,57.38,109426.0,56.0214,56.0311,55.8558,55.8753,109426.0
2024-02-13 11:20:00,57.39,57.47,57.36,57.45,97186.0,55.885,55.9629,55.8558,55.9434,97186.0
2024-02-13 11:25:00,57.45,57.5,57.43,57.48,62749.0,55.9434,55.9921,55.924,55.9727,62749.0
2024-02-13 11:30:00,57.48,57.65,57.47,57.62,98161.0,55.9727,56.1382,55.9629,56.109,98161.0
2024-02-13 11:35:00,57.62,57.64,57.55,57.58,70152.0,56.109,56.1285,56.0408,56.07,70152.0
2024-02-13 11:40:00,57.58,57.63,57.57,57.59,70266.0,56.07,56.1187,56.0603,56.0798,70266.0
2024-02-13 11:45:00,57.59,57.64,57.54,57.54,81527.0,56.0798,56.1285,56.0311,56.0311,81527.0
2024-02-13 11:50:00,57.55,57.57,57.5,57.53,40424.0,56.0408,56.0603,55.9921,56.0214,40424.0
2024-02-13 11:55:00,57.53,57.6,57.5,57.56,41304.0,56.0214,56.0895,55.9921,56.0506,41304.0
2024-02-13 12:00:00,57.57,57.64,57.57,57.63,38332.0,56.0603,56.1285,56.0603,56.1187,38332.0
2024-02-13 12:05:00,57.63,57.66,57.58,57.65,31220.0,56.1187,56.1479,56.07,56.1382,31220.0
2024-02-13 12:10:00,57.65,57.69,57.59,57.68,53705.0,56.1382,56.1772,56.0798,56.1674,53705.0
2024-02-13 12:15:00,57.68,57.71,57.58,57.62,243307.0,56.1674,56.1966,56.07,56.109,243307.0
2024-02-13 12:20:00,57.61,57.65,57.59,57.61,28153.0,56.0993,56.1382,56.0798,56.0993,28153.0
2024-02-13 12:25:00,57.62,57.65,57.59,57.62,39518.0,56.109,56.1382,56.0798,56.109,39518.0
2024-02-13 12:30:00,57.62,57.69,57.59,57.69,49087.0,56.109,56.1772,56.0798,56.1772,49087.0
2024-02-13 12:35:00,57.69,57.78,57.65,57.78,68510.0,56.1772,56.2648,56.1382,56.2648,68510.0
2024-02-13 12:40:00,57.78,57.79,57.73,57.77,34508.0,56.2648,56.2745,56.2161,56.2551,34508.0
2024-02-13 12:45:00,57.77,57.83,57.71,57.82,75233.0,56.2551,56.3135,56.1966,56.3037,75233.0
2024-02-13 12:50:00,57.82,57.87,57.79,57.81,91344.0,56.3037,56.3524,56.2745,56.294,91344.0
2024-02-13 12:55:00,57.8,57.84,57.76,57.77,50833.0,56.2843,56.3232,56.2453,56.2551,50833.0
2024-02-13 13:00:00,57.76,57.8,57.73,57.79,30567.0,56.2453,56.2843,56.2161,56.2745,30567.0
2024-02-13 13:05:00,57.79,57.79,57.67,57.67,30649.0,56.2745,56.2745,56.1577,56.1577,30649.0
2024-02-13 13:10:00,57.67,57.67,57.59,57.62,54895.0,56.1577,56.1577,56.0798,56.109,54895.0
2024-02-13 13:15:00,57.62,57.73,57.62,57.72,47671.0,56.109,56.2161,56.109,56.2064,47671.0
2024-02-13 13:20:00,57.72,57.73,57.62,57.63,38253.0,56.2064,56.2161,56.109,56.1187,38253.0
2024-02-13 13:25:00,57.63,57.66,57.6,57.64,19207.0,56.1187,56.1479,56.0895,56.1285,19207.0
2024-02-13 13:30:00,57.64,57.66,57.59,57.61,30595.0,56.1285,56.1479,56.0798,56.0993,30595.0
2024-02-13 13:35:00,57.62,57.65,57.57,57.59,142984.0,56.109,56.1382,56.0603,56.0798,142984.0
2024-02-13 13:40:00,57.59,57.6,57.54,57.56,55682.0,56.0798,56.0895,56.0311,56.0506,55682.0
2024-02-13 13:45:00,57.57,57.61,57.54,57.57,41487.0,56.0603,56.0993,56.0311,56.0603,41487.0
2024-02-13 13:50:00,57.58,57.61,57.54,57.55,50027.0,56.07,56.0993,56.0311,56.0408,50027.0
2024-02-13 13:55:00,57.55,57.56,57.5,57.52,34525.0,56.0408,56.0506,55.9921,56.0116,34525.0
2024-02-13 14:00:00,57.51,57.51,57.42,57.47,77884.0,56.0019,56.0019,55.9142,55.9629,77884.0
2024-02-13 14:05:00,57.46,57.47,57.39,57.41,58231.0,55.9532,55.9629,55.885,55.9045,58231.0
2024-02-13 14:10:00,57.4,57.44,57.38,57.39,73717.0,55.8948,55.9337,55.8753,55.885,73717.0
2024-02-13 14:15:00,57.39,57.46,57.38,57.43,67717.0,55.885,55.9532,55.8753,55.924,67717.0
2024-02-13 14:20:00,57.42,57.46,57.4,57.4,27237.0,55.9142,55.9532,55.8948,55.8948,27237.0
2024-02-13 14:25:00,57.4,57.44,57.38,57.39,36437.0,55.8948,55.9337,55.8753,55.885,36437.0
2024-02-13 14:30:00,57.4,57.43,57.36,57.41,60488.0,55.8948,55.924,55.8558,55.9045,60488.0
2024-02-13 14:35:00,57.42,57.42,57.33,57.37,47327.0,55.9142,55.9142,55.8266,55.8655,47327.0
2024-02-13 14:40:00,57.38,57.39,57.33,57.33,33875.0,55.8753,55.885,55.8266,55.8266,33875.0
2024-02-13 14:45:00,57.33,57.35,57.26,57.26,53486.0,55.8266,55.8461,55.7584,55.7584,53486.0
2024-02-13 14:50:00,57.27,57.28,57.21,57.22,60710.0,55.7682,55.7779,55.7097,55.7195,60710.0
2024-02-13 14:55:00,57.22,57.26,57.2,57.23,47572.0,55.7195,55.7584,55.7,55.7292,47572.0
2024-02-13 15:00:00,57.24,57.25,57.14,57.19,100406.0,55.739,55.7487,55.6416,55.6903,100406.0
2024-02-13 15:05:00,57.19,57.24,57.16,57.23,60427.0,55.6903,55.739,55.6611,55.7292,60427.0
2024-02-13 15:10:00,57.24,57.29,57.23,57.24,75779.0,55.739,55.7876,55.7292,55.739,75779.0
2024-02-13 15:15:00,57.23,57.3,57.2,57.29,86637.0,55.7292,55.7974,55.7,55.7876,86637.0
2024-02-13 15:20:00,57.29,57.31,57.27,57.29,73586.0,55.7876,55.8071,55.7682,55.7876,73586.0
2024-02-13 15:25:00,57.29,57.3,57.23,57.27,172674.0,55.7876,55.7974,55.7292,55.7682,172674.0
2024-02-13 15:30:00,57.27,57.41,57.26,57.39,139264.0,55.7682,55.9045,55.7584,55.885,139264.0
2024-02-13 15:35:00,57.4,57.5,57.39,57.48,127334.0,55.8948,55.9921,55.885,55.9727,127334.0
2024-02-13 15:40:00,57.48,57.56,57.47,57.53,86851.0,55.9727,56.0506,55.9629,56.0214,86851.0
2024-02-13 15:45:00,57.53,57.55,57.48,57.48,135154.0,56.0214,56.0408,55.9727,55.9727,135154.0
2024-02-13 15:50:00,57.48,57.54,57.44,57.52,195754.0,55.9727,56.0311,55.9337,56.0116,195754.0
2024-02-13 15:55:00,57.52,57.63,57.51,57.6,349357.0,56.0116,56.1187,56.0019,56.0895,349357.0
2024-02-14 09:30:00,57.8,58.04,57.42,58.01,460881.0,56.2843,56.518,55.9142,56.4888,460881.0
2024-02-14 09:35:00,58.01,58.13,57.92,58.05,185266.0,56.4888,56.6056,56.4011,56.5277,185266.0
2024-02-14 09:40:00,58.05,58.17,57.96,58.08,174737.0,56.5277,56.6446,56.4401,56.5569,174737.0
2024-02-14 09:45:00,58.1,58.14,57.97,58.09,184488.0,56.5764,56.6154,56.4498,56.5667,184488.0
2024-02-14 09:50:00,58.09,58.33,58.08,58.26,252466.0,56.5667,56.8004,56.5569,56.7322,252466.0
2024-02-14 09:55:00,58.26,58.31,58.14,58.16,265947.0,56.7322,56.7809,56.6154,56.6348,265947.0
2024-02-14 10:00:00,58.16,58.17,58.01,58.05,150276.0,56.6348,56.6446,56.4888,56.5277,150276.0
2024-02-14 10:05:00,58.04,58.05,57.77,57.85,130436.0,56.518,56.5277,56.2551,56.333,130436.0
2024-02-14 10:10:00,57.85,57.89,57.68,57.7,137086.0,56.333,56.3719,56.1674,56.1869,137086.0
2024-02-14 10:15:00,57.7,57.72,57.52,57.53,232138.0,56.1869,56.2064,56.0116,56.0214,232138.0
2024-02-14 10:20:00,57.53,57.58,57.43,57.5,186383.0,56.0214,56.07,55.924,55.9921,186383.0
2024-02-14 10:25:00,57.49,57.54,57.37,57.37,136763.0,55.9824,56.0311,55.8655,55.8655,136763.0
2024-02-14 10:30:00,57.38,57.46,57.23,57.25,199978.0,55.8753,55.9532,55.7292,55.7487,199978.0
2024-02-14 10:35:00,57.25,57.28,57.06,57.11,180707.0,55.7487,55.7779,55.5637,55.6124,180707.0
2024-02-14 10:40:00,57.11,57.26,57.06,57.21,204002.0,55.6124,55.7584,55.5637,55.7097,204002.0
2024-02-14 10:45:00,57.21,57.26,57.15,57.22,74248.0,55.7097,55.7584,55.6513,55.7195,74248.0
2024-02-14 10:50:00,57.21,57.26,57.13,57.25,121032.0,55.7097,55.7584,55.6318,55.7487,121032.0
2024-02-14 10:55:00,57.25,57.47,57.25,57.45,275294.0,55.7487,55.9629,55.7487,55.9434,275294.0
2024-02-14 11:00:00,57.45,57.5,57.24,57.24,208712.0,55.9434,55.9921,55.739,55.739,208712.0
2024-02-14 11:05:00,57.24,57.46,57.23,57.41,107808.0,55.739,55.9532,55.7292,55.9045,107808.0
2024-02-14 11:10:00,57.4,57.45,57.34,57.44,85071.0,55.8948,55.9434,55.8363,55.9337,85071.0
2024-02-14 11:15:00,57.44,57.5,57.41,57.5,78379.0,55.9337,55.9921,55.9045,55.9921,78379.0
2024-02-14 11:20:00,57.49,57.54,57.38,57.4,214045.0,55.9824,56.0311,55.8753,55.8948,214045.0
2024-02-14 11:25:00,57.4,57.47,57.36,57.44,45536.0,55.8948,55.9629,55.8558,55.9337,45536.0
2024-02-14 11:30:00,57.44,57.47,57.39,57.4,42642.0,55.9337,55.9629,55.885,55.8948,42642.0
2024-02-14 11:35:00,57.4,57.48,57.35,57.45,77644.0,55.8948,55.9727,55.8461,55.9434,77644.0
2024-02-14 11:40:00,57.45,57.46,57.4,57.4,60609.0,55.9434,55.9532,55.8948,55.8948,60609.0
2024-02-14 11:45:00,57.41,57.43,57.35,57.41,71710.0,55.9045,55.924,55.8461,55.9045,71710.0
2024-02-14 11:50:00,57.42,57.43,57.31,57.33,82021.0,55.9142,55.924,55.8071,55.8266,82021.0
2024-02-14 11:55:00,57.33,57.33,57.24,57.28,103668.0,55.8266,55.8266,55.739,55.7779,103668.0
2024-02-14 12:00:00,57.28,57.28,57.13,57.17,83989.0,55.7779,55.7779,55.6318,55.6708,83989.0
2024-02-14 12:05:00,57.16,57.19,57.09,57.17,110974.0,55.6611,55.6903,55.5929,55.6708,110974.0
2024-02-14 12:10:00,57.17,57.23,57.17,57.21,46393.0,55.6708,55.7292,55.6708,55.7097,46393.0
2024-02-14 12:15:00,57.21,57.33,57.19,57.32,45447.0,55.7097,55.8266,55.6903,55.8169,45447.0
2024-02-14 12:20:00,57.31,57.35,57.29,57.32,60832.0,55.8071,55.8461,55.7876,55.8169,60832.0
2024-02-14 12:25:00,57.32,57.41,57.28,57.37,111390.0,55.8169,55.9045,55.7779,55.8655,111390.0
2024-02-14 12:30:00,57.37,57.39,57.32,57.35,66644.0,55.8655,55.885,55.8169,55.8461,66644.0
2024-02-14 12:35:00,57.35,57.39,57.3,57.33,48322.0,55.8461,55.885,55.7974,55.8266,48322.0
2024-02-14 12:40:00,57.33,57.42,57.32,57.41,55421.0,55.8266,55.9142,55.8169,55.9045,55421.0
2024-02-14 12:45:00,57.41,57.41,57.34,57.38,65081.0,55.9045,55.9045,55.8363,55.8753,65081.0
2024-02-14 12:50:00,57.37,57.4,57.36,57.38,41258.0,55.8655,55.8948,55.8558,55.8753,41258.0
2024-02-14 12:55:00,57.38,57.41,57.36,57.39,45100.0,55.8753,55.9045,55.8558,55.885,45100.0
2024-02-14 13:00:00,57.39,57.41,57.34,57.4,35773.0,55.885,55.9045,55.8363,55.8948,35773.0
2024-02-14 13:05:00,57.39,57.44,57.37,57.37,54745.0,55.885,55.9337,55.8655,55.8655,54745.0
2024-02-14 13:10:00,57.37,57.39,57.32,57.34,81937.0,55.8655,55.885,55.8169,55.8363,81937.0
2024-02-14 13:15:00,57.35,57.38,57.3,57.3,83179.0,55.8461,55.8753,55.7974,55.7974,83179.0
2024-02-14 13:20:00,57.31,57.34,57.27,57.32,61017.0,55.8071,55.8363,55.7682,55.8169,61017.0
2024-02-14 13:25:00,57.32,57.32,57.28,57.3,64058.0,55.8169,55.8169,55.7779,55.7974,64058.0
2024-02-14 13:30:00,57.3,57.33,57.27,57.33,63837.0,55.7974,55.8266,55.7682,55.8266,63837.0
2024-02-14 13:35:00,57.32,57.4,57.31,57.4,87486.0,55.8169,55.8948,55.8071,55.8948,87486.0
2024-02-14 13:40:00,57.39,57.43,57.35,57.36,86794.0,55.885,55.924,55.8461,55.8558,86794.0
2024-02-14 13:45:00,57.35,57.36,57.29,57.32,76325.0,55.8461,55.8558,55.7876,55.8169,76325.0
2024-02-14 13:50:00,57.33,57.34,57.3,57.33,65548.0,55.8266,55.8363,55.7974,55.8266,65548.0
2024-02-14 13:55:00,57.32,57.32,57.27,57.3,43342.0,55.8169,55.8169,55.7682,55.7974,43342.0
2024-02-14 14:00:00,57.31,57.31,57.26,57.29,44467.0,55.8071,55.8071,55.7584,55.7876,44467.0
2024-02-14 14:05:00,57.28,57.28,57.2,57.22,98396.0,55.7779,55.7779,55.7,55.7195,98396.0
2024-02-14 14:10:00,57.21,57.29,57.21,57.29,42726.0,55.7097,55.7876,55.7097,55.7876,42726.0
2024-02-14 14:15:00,57.29,57.3,57.22,57.23,22781.0,55.7876,55.7974,55.7195,55.7292,22781.0
2024-02-14 14:20:00,57.22,57.28,57.21,57.27,38544.0,55.7195,55.7779,55.7097,55.7682,38544.0
2024-02-14 14:25:00,57.27,57.41,57.26,57.39,74387.0,55.7682,55.9045,55.7584,55.885,74387.0
2024-02-14 14:30:00,57.4,57.41,57.33,57.39,75519.0,55.8948,55.9045,55.8266,55.885,75519.0
2024-02-14 14:35:00,57.38,57.5,57.37,57.48,90755.0,55.8753,55.9921,55.8655,55.9727,90755.0
2024-02-14 14:40:00,57.49,57.54,57.47,57.54,73968.0,55.9824,56.0311,55.9629,56.0311,73968.0
2024-02-14 14:45:00,57.54,57.54,57.4,57.44,156900.0,56.0311,56.0311,55.8948,55.9337,156900.0
2024-02-14 14:50:00,57.44,57.44,57.35,57.39,71334.0,55.9337,55.9337,55.8461,55.885,71334.0
2024-02-14 14:55:00,57.39,57.41,57.36,57.41,83606.0,55.885,55.9045,55.8558,55.9045,83606.0
2024-02-14 15:00:00,57.41,57.43,57.39,57.43,109376.0,55.9045,55.924,55.885,55.924,109376.0
2024-02-14 15:05:00,57.42,57.42,57.32,57.33,62071.0,55.9142,55.9142,55.8169,55.8266,62071.0
2024-02-14 15:10:00,57.34,57.34,57.3,57.31,109926.0,55.8363,55.8363,55.7974,55.8071,109926.0
2024-02-14 15:15:00,57.31,57.38,57.29,57.37,99324.0,55.8071,55.8753,55.7876,55.8655,99324.0
2024-02-14 15:20:00,57.37,57.38,57.31,57.33,87930.0,55.8655,55.8753,55.8071,55.8266,87930.0
2024-02-14 15:25:00,57.33,57.35,57.29,57.32,132599.0,55.8266,55.8461,55.7876,55.8169,132599.0
2024-02-14 15:30:00,57.32,57.32,57.23,57.27,106412.0,55.8169,55.8169,55.7292,55.7682,106412.0
2024-02-14 15:35:00,57.26,57.32,57.25,57.32,124546.0,55.7584,55.8169,55.7487,55.8169,124546.0
2024-02-14 15:40:00,57.32,57.33,57.27,57.3,160090.0,55.8169,55.8266,55.7682,55.7974,160090.0
2024-02-14 15:45:00,57.3,57.32,57.27,57.3,199793.0,55.7974,55.8169,55.7682,55.7974,199793.0
2024-02-14 15:50:00,57.31,57.36,57.3,57.32,265039.0,55.8071,55.8558,55.7974,55.8169,265039.0
2024-02-14 15:55:00,57.33,57.39,57.3,57.3,791955.0,55.8266,55.885,55.7974,55.7974,791955.0
2024-02-15 09:30:00,57.45,58.2,57.38,57.9,901099.0,55.9434,56.6738,55.8753,56.3816,901099.0
2024-02-15 09:35:00,57.91,58.27,57.66,58.17,518503.0,56.3914,56.7419,56.1479,56.6446,518503.0
2024-02-15 09:40:00,58.17,58.25,57.96,58.0,344872.0,56.6446,56.7225,56.4401,56.479,344872.0
2024-02-15 09:45:00,58.0,58.36,57.99,58.17,547290.0,56.479,56.8296,56.4693,56.6446,547290.0
2024-02-15 09:50:00,58.17,58.26,57.89,58.09,378775.0,56.6446,56.7322,56.3719,56.5667,378775.0
2024-02-15 09:55:00,58.1,58.31,58.1,58.29,282782.0,56.5764,56.7809,56.5764,56.7614,282782.0
2024-02-15 10:00:00,58.29,58.43,58.22,58.4,222713.0,56.7614,56.8977,56.6933,56.8685,222713.0
2024-02-15 10:05:00,58.4,58.55,58.28,58.55,310550.0,56.8685,57.0146,56.7517,57.0146,310550.0
2024-02-15 10:10:00,58.55,58.75,58.52,58.59,264300.0,57.0146,57.2094,56.9854,57.0536,264300.0
2024-02-15 10:15:00,58.59,58.76,58.58,58.69,361713.0,57.0536,57.2191,57.0438,57.1509,361713.0
2024-02-15 10:20:00,58.69,59.17,58.65,59.16,455143.0,57.1509,57.6183,57.112,57.6086,455143.0
2024-02-15 10:25:00,59.17,59.22,58.93,59.05,360742.0,57.6183,57.667,57.3846,57.5015,360742.0
2024-02-15 10:30:00,59.04,59.04,58.85,58.91,336851.0,57.4918,57.4918,57.3067,57.3652,336851.0
2024-02-15 10:35:00,58.91,58.95,58.8,58.91,248658.0,57.3652,57.4041,57.258,57.3652,248658.0
2024-02-15 10:40:00,58.92,58.92,58.67,58.7,252353.0,57.3749,57.3749,57.1315,57.1607,252353.0
2024-02-15 10:45:00,58.7,59.12,58.67,59.09,265489.0,57.1607,57.5697,57.1315,57.5404,265489.0
2024-02-15 10:50:00,59.1,59.25,59.0,59.1,269922.0,57.5502,57.6962,57.4528,57.5502,269922.0
2024-02-15 10:55:00,59.1,59.25,59.02,59.02,215212.0,57.5502,57.6962,57.4723,57.4723,215212.0
2024-02-15 11:00:00,59.02,59.15,58.98,59.15,215610.0,57.4723,57.5989,57.4333,57.5989,215610.0
2024-02-15 11:05:00,59.15,59.41,59.14,59.23,287767.0,57.5989,57.8521,57.5891,57.6768,287767.0
2024-02-15 11:10:00,59.23,59.4,59.22,59.29,176006.0,57.6768,57.8423,57.667,57.7352,176006.0
2024-02-15 11:15:00,59.3,59.39,59.25,59.38,157085.0,57.7449,57.8326,57.6962,57.8228,157085.0
2024-02-15 11:20:00,59.38,59.39,59.13,59.24,139580.0,57.8228,57.8326,57.5794,57.6865,139580.0
2024-02-15 11:25:00,59.25,59.32,59.21,59.23,150213.0,57.6962,57.7644,57.6573,57.6768,150213.0
2024-02-15 11:30:00,59.22,59.24,59.08,59.14,197367.0,57.667,57.6865,57.5307,57.5891,197367.0
2024-02-15 11:35:00,59.15,59.4,59.11,59.39,280490.0,57.5989,57.8423,57.5599,57.8326,280490.0
2024-02-15 11:40:00,59.38,59.5,59.36,59.48,245005.0,57.8228,57.9397,57.8034,57.9202,245005.0
2024-02-15 11:45:00,59.48,59.63,59.43,59.63,266971.0,57.9202,58.0663,57.8715,58.0663,266971.0
2024-02-15 11:50:00,59.62,59.64,59.45,59.5,121679.0,58.0565,58.076,57.891,57.9397,121679.0
2024-02-15 11:55:00,59.5,59.6,59.46,59.51,171253.0,57.9397,58.0371,57.9007,57.9494,171253.0
2024-02-15 12:00:00,59.5,59.62,59.46,59.51,121907.0,57.9397,58.0565,57.9007,57.9494,121907.0
2024-02-15 12:05:00,59.52,59.6,59.51,59.54,85478.0,57.9592,58.0371,57.9494,57.9786,85478.0
2024-02-15 12:10:00,59.53,59.58,59.41,59.42,166503.0,57.9689,58.0176,57.8521,57.8618,166503.0
2024-02-15 12:15:00,59.43,59.63,59.39,59.58,148687.0,57.8715,58.0663,57.8326,58.0176,148687.0
2024-02-15 12:20:00,59.59,59.69,59.58,59.68,126938.0,58.0273,58.1247,58.0176,58.115,126938.0
2024-02-15 12:25:00,59.68,59.7,59.59,59.63,108255.0,58.115,58.1344,58.0273,58.0663,108255.0
2024-02-15 12:30:00,59.63,59.71,59.59,59.67,223938.0,58.0663,58.1442,58.0273,58.1052,223938.0
2024-02-15 12:35:00,59.68,59.74,59.57,59.61,186269.0,58.115,58.1734,58.0079,58.0468,186269.0
2024-02-15 12:40:00,59.61,59.65,59.46,59.51,139931.0,58.0468,58.0858,57.9007,57.9494,139931.0
2024-02-15 12:45:00,59.51,59.53,59.42,59.46,111959.0,57.9494,57.9689,57.8618,57.9007,111959.0
2024-02-15 12:50:00,59.45,59.53,59.45,59.49,85340.0,57.891,57.9689,57.891,57.93,85340.0
2024-02-15 12:55:00,59.5,59.61,59.46,59.6,96089.0,57.9397,58.0468,57.9007,58.0371,96089.0
2024-02-15 13:00:00,59.6,59.62,59.42,59.43,133241.0,58.0371,58.0565,57.8618,57.8715,133241.0
2024-02-15 13:05:00,59.43,59.49,59.41,59.45,97854.0,57.8715,57.93,57.8521,57.891,97854.0
2024-02-15 13:10:00,59.45,59.49,59.44,59.47,82937.0,57.891,57.93,57.8813,57.9105,82937.0
2024-02-15 13:15:00,59.47,59.59,59.47,59.55,106185.0,57.9105,58.0273,57.9105,57.9884,106185.0
2024-02-15 13:20:00,59.55,59.67,59.54,59.61,105359.0,57.9884,58.1052,57.9786,58.0468,105359.0
2024-02-15 13:25:00,59.61,59.69,59.58,59.68,108148.0,58.0468,58.1247,58.0176,58.115,108148.0
2024-02-15 13:30:00,59.68,59.76,59.68,59.72,107046.0,58.115,58.1929,58.115,58.1539,107046.0
2024-02-15 13:35:00,59.73,59.79,59.69,59.69,247763.0,58.1637,58.2221,58.1247,58.1247,247763.0
2024-02-15 13:40:00,59.7,59.83,59.69,59.79,133256.0,58.1344,58.261,58.1247,58.2221,133256.0
2024-02-15 13:45:00,59.79,59.79,59.56,59.6,144129.0,58.2221,58.2221,57.9981,58.0371,144129.0
2024-02-15 13:50:00,59.58,59.61,59.4,59.46,161189.0,58.0176,58.0468,57.8423,57.9007,161189.0
2024-02-15 13:55:00,59.46,59.73,59.43,59.73,108596.0,57.9007,58.1637,57.8715,58.1637,108596.0
2024-02-15 14:00:00,59.74,59.92,59.73,59.88,230610.0,58.1734,58.3487,58.1637,58.3097,230610.0
2024-02-15 14:05:00,59.89,59.93,59.8,59.83,94839.0,58.3195,58.3584,58.2318,58.261,94839.0
2024-02-15 14:10:00,59.83,59.85,59.67,59.74,102302.0,58.261,58.2805,58.1052,58.1734,102302.0
2024-02-15 14:15:00,59.74,59.79,59.64,59.73,218139.0,58.1734,58.2221,58.076,58.1637,218139.0
2024-02-15 14:20:00,59.73,59.89,59.71,59.88,98119.0,58.1637,58.3195,58.1442,58.3097,98119.0
2024-02-15 14:25:00,59.89,59.9,59.79,59.86,93796.0,58.3195,58.3292,58.2221,58.2902,93796.0
2024-02-15 14:30:00,59.86,59.91,59.79,59.9,137427.0,58.2902,58.3389,58.2221,58.3292,137427.0
2024-02-15 14:35:00,59.9,60.0,59.88,59.9,253057.0,58.3292,58.4266,58.3097,58.3292,253057.0
2024-02-15 14:40:00,59.88,59.92,59.8,59.92,82104.0,58.3097,58.3487,58.2318,58.3487,82104.0
2024-02-15 14:45:00,59.92,59.94,59.81,59.91,123053.0,58.3487,58.3682,58.2416,58.3389,123053.0
2024-02-15 14:50:00,59.92,60.03,59.87,60.02,308464.0,58.3487,58.4558,58.3,58.4461,308464.0
2024-02-15 14:55:00,60.02,60.09,59.99,60.06,150986.0,58.4461,58.5142,58.4168,58.485,150986.0
2024-02-15 15:00:00,60.06,60.07,59.89,59.9,140804.0,58.485,58.4947,58.3195,58.3292,140804.0
2024-02-15 15:05:00,59.91,59.91,59.75,59.88,164978.0,58.3389,58.3389,58.1831,58.3097,164978.0
2024-02-15 15:10:00,59.88,59.96,59.85,59.94,130797.0,58.3097,58.3876,58.2805,58.3682,130797.0
2024-02-15 15:15:00,59.94,60.02,59.87,59.9,170497.0,58.3682,58.4461,58.3,58.3292,170497.0
2024-02-15 15:20:00,59.9,59.95,59.88,59.94,123422.0,58.3292,58.3779,58.3097,58.3682,123422.0
2024-02-15 15:25:00,59.94,60.0,59.93,59.98,136293.0,58.3682,58.4266,58.3584,58.4071,136293.0
2024-02-15 15:30:00,59.98,60.14,59.94,60.14,200509.0,58.4071,58.5629,58.3682,58.5629,200509.0
2024-02-15 15:35:00,60.14,60.14,59.98,59.98,185103.0,58.5629,58.5629,58.4071,58.4071,185103.0
2024-02-15 15:40:00,59.98,60.04,59.9,59.93,309217.0,58.4071,58.4655,58.3292,58.3584,309217.0
2024-02-15 15:45:00,59.94,59.98,59.8,59.87,363992.0,58.3682,58.4071,58.2318,58.3,363992.0
2024-02-15 15:50:00,59.87,60.09,59.85,60.01,633162.0,58.3,58.5142,58.2805,58.4363,633162.0
2024-02-15 15:55:00,60.01,60.13,60.01,60.11,915374.0,58.4363,58.5532,58.4363,58.5337,915374.0
2024-02-16 09:30:00,60.38,60.45,60.15,60.26,526903.0,58.7966,58.8648,58.5726,58.6798,526903.0
2024-02-16 09:35:00,60.27,60.54,60.27,60.39,245453.0,58.6895,58.9524,58.6895,58.8064,245453.0
2024-02-16 09:40:00,60.39,60.41,60.24,60.28,249897.0,58.8064,58.8258,58.6603,58.6992,249897.0
2024-02-16 09:45:00,60.28,60.41,60.08,60.37,251593.0,58.6992,58.8258,58.5045,58.7869,251593.0
2024-02-16 09:50:00,60.37,60.5,60.35,60.41,198536.0,58.7869,58.9135,58.7674,58.8258,198536.0
2024-02-16 09:55:00,60.41,60.41,60.19,60.23,256386.0,58.8258,58.8258,58.6116,58.6505,256386.0
2024-02-16 10:00:00,60.23,60.42,60.15,60.29,184337.0,58.6505,58.8356,58.5726,58.709,184337.0
2024-02-16 10:05:00,60.29,60.36,60.25,60.3,121480.0,58.709,58.7771,58.67,58.7187,121480.0
2024-02-16 10:10:00,60.3,60.47,60.27,60.44,135516.0,58.7187,58.8843,58.6895,58.855,135516.0
2024-02-16 10:15:00,60.45,60.46,60.25,60.26,201469.0,58.8648,58.8745,58.67,58.6798,201469.0
2024-02-16 10:20:00,60.25,60.3,60.19,60.23,255101.0,58.67,58.7187,58.6116,58.6505,255101.0
2024-02-16 10:25:00,60.23,60.45,60.23,60.35,201074.0,58.6505,58.8648,58.6505,58.7674,201074.0
2024-02-16 10:30:00,60.34,60.35,60.25,60.32,169910.0,58.7577,58.7674,58.67,58.7382,169910.0
2024-02-16 10:35:00,60.33,60.39,60.29,60.36,127358.0,58.7479,58.8064,58.709,58.7771,127358.0
2024-02-16 10:40:00,60.36,60.48,60.32,60.43,116387.0,58.7771,58.894,58.7382,58.8453,116387.0
2024-02-16 10:45:00,60.44,60.46,60.37,60.4,146014.0,58.855,58.8745,58.7869,58.8161,146014.0
2024-02-16 10:50:00,60.4,60.42,60.34,60.4,97215.0,58.8161,58.8356,58.7577,58.8161,97215.0
2024-02-16 10:55:00,60.41,60.45,60.4,60.43,96272.0,58.8258,58.8648,58.8161,58.8453,96272.0
2024-02-16 11:00:00,60.44,60.47,60.35,60.35,210696.0,58.855,58.8843,58.7674,58.7674,210696.0
2024-02-16 11:05:00,60.35,60.37,60.25,60.27,197495.0,58.7674,58.7869,58.67,58.6895,197495.0
2024-02-16 11:10:00,60.28,60.35,60.27,60.31,89552.0,58.6992,58.7674,58.6895,58.7284,89552.0
2024-02-16 11:15:00,60.31,60.47,60.29,60.43,108283.0,58.7284,58.8843,58.709,58.8453,108283.0
2024-02-16 11:20:00,60.43,60.45,60.4,60.43,53394.0,58.8453,58.8648,58.8161,58.8453,53394.0
2024-02-16 11:25:00,60.42,60.43,60.32,60.36,132325.0,58.8356,58.8453,58.7382,58.7771,132325.0
2024-02-16 11:30:00,60.35,60.36,60.29,60.34,61077.0,58.7674,58.7771,58.709,58.7577,61077.0
2024-02-16 11:35:00,60.35,60.44,60.31,60.44,106901.0,58.7674,58.855,58.7284,58.855,106901.0
2024-02-16 11:40:00,60.43,60.51,60.43,60.47,201136.0,58.8453,58.9232,58.8453,58.8843,201136.0
2024-02-16 11:45:00,60.46,60.48,60.42,60.48,73700.0,58.8745,58.894,58.8356,58.894,73700.0
2024-02-16 11:50:00,60.48,60.5,60.42,60.5,65476.0,58.894,58.9135,58.8356,58.9135,65476.0
2024-02-16 11:55:00,60.49,60.55,60.48,60.53,124876.0,58.9037,58.9622,58.894,58.9427,124876.0
2024-02-16 12:00:00,60.52,60.58,60.51,60.54,196908.0,58.9329,58.9914,58.9232,58.9524,196908.0
2024-02-16 12:05:00,60.53,60.64,60.52,60.61,260377.0,58.9427,59.0498,58.9329,59.0206,260377.0
2024-02-16 12:10:00,60.61,60.69,60.56,60.69,140634.0,59.0206,59.0985,58.9719,59.0985,140634.0
2024-02-16 12:15:00,60.69,60.71,60.59,60.6,196209.0,59.0985,59.118,59.0011,59.0108,196209.0
2024-02-16 12:20:00,60.6,60.62,60.47,60.51,101837.0,59.0108,59.0303,58.8843,58.9232,101837.0
2024-02-16 12:25:00,60.51,60.54,60.48,60.53,109383.0,58.9232,58.9524,58.894,58.9427,109383.0
2024-02-16 12:30:00,60.53,60.61,60.52,60.6,53307.0,58.9427,59.0206,58.9329,59.0108,53307.0
2024-02-16 12:35:00,60.59,60.72,60.59,60.71,100098.0,59.0011,59.1277,59.0011,59.118,100098.0
2024-02-16 12:40:00,60.72,60.73,60.66,60.7,71094.0,59.1277,59.1374,59.0693,59.1082,71094.0
2024-02-16 12:45:00,60.7,60.8,60.68,60.69,166240.0,59.1082,59.2056,59.0887,59.0985,166240.0
2024-02-16 12:50:00,60.68,60.7,60.62,60.68,89772.0,59.0887,59.1082,59.0303,59.0887,89772.0
2024-02-16 12:55:00,60.67,60.72,60.65,60.7,91662.0,59.079,59.1277,59.0595,59.1082,91662.0
2024-02-16 13:00:00,60.7,60.74,60.6,60.6,59041.0,59.1082,59.1472,59.0108,59.0108,59041.0
2024-02-16 13:05:00,60.6,60.61,60.46,60.47,114616.0,59.0108,59.0206,58.8745,58.8843,114616.0
2024-02-16 13:10:00,60.47,60.47,60.38,60.46,68886.0,58.8843,58.8843,58.7966,58.8745,68886.0
2024-02-16 13:15:00,60.46,60.52,60.42,60.48,76590.0,58.8745,58.9329,58.8356,58.894,76590.0
2024-02-16 13:20:00,60.49,60.56,60.45,60.56,70110.0,58.9037,58.9719,58.8648,58.9719,70110.0
2024-02-16 13:25:00,60.56,60.59,60.52,60.52,60934.0,58.9719,59.0011,58.9329,58.9329,60934.0
2024-02-16 13:30:00,60.53,60.58,60.48,60.5,48129.0,58.9427,58.9914,58.894,58.9135,48129.0
2024-02-16 13:35:00,60.49,60.54,60.47,60.52,57099.0,58.9037,58.9524,58.8843,58.9329,57099.0
2024-02-16 13:40:00,60.52,60.55,60.46,60.54,67872.0,58.9329,58.9622,58.8745,58.9524,67872.0
2024-02-16 13:45:00,60.54,60.57,60.51,60.54,57562.0,58.9524,58.9816,58.9232,58.9524,57562.0
2024-02-16 13:50:00,60.54,60.55,60.49,60.51,53261.0,58.9524,58.9622,58.9037,58.9232,53261.0
2024-02-16 13:55:00,60.51,60.53,60.49,60.51,48616.0,58.9232,58.9427,58.9037,58.9232,48616.0
2024-02-16 14:00:00,60.51,60.55,60.5,60.52,106156.0,58.9232,58.9622,58.9135,58.9329,106156.0
2024-02-16 14:05:00,60.52,60.56,60.51,60.54,93327.0,58.9329,58.9719,58.9232,58.9524,93327.0
2024-02-16 14:10:00,60.53,60.59,60.53,60.55,55591.0,58.9427,59.0011,58.9427,58.9622,55591.0
2024-02-16 14:15:00,60.55,60.67,60.55,60.64,70945.0,58.9622,59.079,58.9622,59.0498,70945.0
2024-02-16 14:20:00,60.64,60.67,60.62,60.66,91102.0,59.0498,59.079,59.0303,59.0693,91102.0
2024-02-16 14:25:00,60.66,60.79,60.66,60.78,163291.0,59.0693,59.1959,59.0693,59.1861,163291.0
2024-02-16 14:30:00,60.78,60.79,60.66,60.7,58058.0,59.1861,59.1959,59.0693,59.1082,58058.0
2024-02-16 14:35:00,60.7,60.71,60.69,60.71,53004.0,59.1082,59.118,59.0985,59.118,53004.0
2024-02-16 14:40:00,60.7,60.75,60.7,60.73,65596.0,59.1082,59.1569,59.1082,59.1374,65596.0
2024-02-16 14:45:00,60.73,60.73,60.59,60.69,172322.0,59.1374,59.1374,59.0011,59.0985,172322.0
2024-02-16 14:50:00,60.69,60.72,60.65,60.69,83981.0,59.0985,59.1277,59.0595,59.0985,83981.0
2024-02-16 14:55:00,60.68,60.71,60.66,60.7,92609.0,59.0887,59.118,59.0693,59.1082,92609.0
2024-02-16 15:00:00,60.7,60.71,60.62,60.63,71785.0,59.1082,59.118,59.0303,59.0401,71785.0
2024-02-16 15:05:00,60.62,60.7,60.61,60.67,92577.0,59.0303,59.1082,59.0206,59.079,92577.0
2024-02-16 15:10:00,60.67,60.68,60.6,60.66,103433.0,59.079,59.0887,59.0108,59.0693,103433.0
2024-02-16 15:15:00,60.67,60.74,60.65,60.73,123607.0,59.079,59.1472,59.0595,59.1374,123607.0
2024-02-16 15:20:00,60.73,60.79,60.71,60.79,136685.0,59.1374,59.1959,59.118,59.1959,136685.0
2024-02-16 15:25:00,60.79,60.82,60.76,60.79,164480.0,59.1959,59.2251,59.1666,59.1959,164480.0
2024-02-16 15:30:00,60.79,60.88,60.77,60.82,178469.0,59.1959,59.2835,59.1764,59.2251,178469.0
2024-02-16 15:35:00,60.82,60.83,60.74,60.78,139986.0,59.2251,59.2348,59.1472,59.1861,139986.0
2024-02-16 15:40:00,60.77,60.79,60.71,60.75,150786.0,59.1764,59.1959,59.118,59.1569,150786.0
2024-02-16 15:45:00,60.75,60.8,60.57,60.58,293446.0,59.1569,59.2056,58.9816,58.9914,293446.0
2024-02-16 15:50:00,60.58,60.63,60.51,60.55,305109.0,58.9914,59.0401,58.9232,58.9622,305109.0
2024-02-16 15:55:00,60.55,60.59,60.51,60.51,496473.0,58.9622,59.0011,58.9232,58.9232,496473.0
2024-02-20 09:30:00,60.53,60.53,59.99,60.15,470659.0,58.9427,58.9427,58.4168,58.5726,470659.0
2024-02-20 09:35:00,60.14,60.17,60.0,60.02,200510.0,58.5629,58.5921,58.4266,58.4461,200510.0
2024-02-20 09:40:00,60.03,60.09,59.68,59.69,278278.0,58.4558,58.5142,58.115,58.1247,278278.0
2024-02-20 09:45:00,59.69,59.82,59.51,59.77,299782.0,58.1247,58.2513,57.9494,58.2026,299782.0
2024-02-20 09:50:00,59.78,59.96,59.78,59.88,220737.0,58.2123,58.3876,58.2123,58.3097,220737.0
2024-02-20 09:55:00,59.88,59.89,59.81,59.86,147836.0,58.3097,58.3195,58.2416,58.2902,147836.0
2024-02-20 10:00:00,59.86,59.92,59.8,59.85,142742.0,58.2902,58.3487,58.2318,58.2805,142742.0
2024-02-20 10:05:00,59.85,59.87,59.7,59.79,147224.0,58.2805,58.3,58.1344,58.2221,147224.0
2024-02-20 10:10:00,59.78,59.88,59.64,59.69,133255.0,58.2123,58.3097,58.076,58.1247,133255.0
2024-02-20 10:15:00,59.68,59.81,59.62,59.77,128629.0,58.115,58.2416,58.0565,58.2026,128629.0
2024-02-20 10:20:00,59.75,59.9,59.72,59.88,164984.0,58.1831,58.3292,58.1539,58.3097,164984.0
2024-02-20 10:25:00,59.87,59.93,59.82,59.87,106121.0,58.3,58.3584,58.2513,58.3,106121.0
2024-02-20 10:30:00,59.88,59.9,59.65,59.68,105019.0,58.3097,58.3292,58.0858,58.115,105019.0
2024-02-20 10:35:00,59.66,59.67,59.49,59.53,135929.0,58.0955,58.1052,57.93,57.9689,135929.0
2024-02-20 10:40:00,59.53,59.55,59.32,59.35,138770.0,57.9689,57.9884,57.7644,57.7936,138770.0
2024-02-20 10:45:00,59.35,59.55,59.34,59.53,160230.0,57.7936,57.9884,57.7839,57.9689,160230.0
2024-02-20 10:50:00,59.55,59.58,59.45,59.46,334375.0,57.9884,58.0176,57.891,57.9007,334375.0
2024-02-20 10:55:00,59.45,59.46,59.24,59.26,169127.0,57.891,57.9007,57.6865,57.706,169127.0
2024-02-20 11:00:00,59.26,59.31,59.21,59.27,110878.0,57.706,57.7547,57.6573,57.7157,110878.0
2024-02-20 11:05:00,59.27,59.41,59.26,59.35,103097.0,57.7157,57.8521,57.706,57.7936,103097.0
2024-02-20 11:10:00,59.35,59.41,59.33,59.37,125207.0,57.7936,57.8521,57.7741,57.8131,125207.0
2024-02-20 11:15:00,59.36,59.38,59.3,59.36,67599.0,57.8034,57.8228,57.7449,57.8034,67599.0
2024-02-20 11:20:00,59.36,59.36,59.29,59.33,56462.0,57.8034,57.8034,57.7352,57.7741,56462.0
2024-02-20 11:25:00,59.34,59.46,59.34,59.46,177951.0,57.7839,57.9007,57.7839,57.9007,177951.0
2024-02-20 11:30:00,59.46,59.52,59.43,59.47,144495.0,57.9007,57.9592,57.8715,57.9105,144495.0
2024-02-20 11:35:00,59.48,59.49,59.42,59.44,101087.0,57.9202,57.93,57.8618,57.8813,101087.0
2024-02-20 11:40:00,59.43,59.5,59.4,59.48,147519.0,57.8715,57.9397,57.8423,57.9202,147519.0
2024-02-20 11:45:00,59.47,59.5,59.41,59.43,48860.0,57.9105,57.9397,57.8521,57.8715,48860.0
2024-02-20 11:50:00,59.43,59.5,59.41,59.45,72114.0,57.8715,57.9397,57.8521,57.891,72114.0
2024-02-20 11:55:00,59.44,59.49,59.44,59.48,61865.0,57.8813,57.93,57.8813,57.9202,61865.0
2024-02-20 12:00:00,59.47,59.91,59.23,59.35,1151935.0,57.9105,58.3389,57.6768,57.7936,1151935.0
2024-02-20 12:05:00,59.34,60.12,59.33,59.8,886874.0,57.7839,58.5434,57.7741,58.2318,886874.0
2024-02-20 12:10:00,59.78,59.97,59.71,59.87,391555.0,58.2123,58.3974,58.1442,58.3,391555.0
2024-02-20 12:15:00,59.87,60.06,59.86,59.9,332976.0,58.3,58.485,58.2902,58.3292,332976.0
2024-02-20 12:20:00,59.89,59.99,59.83,59.94,119743.0,58.3195,58.4168,58.261,58.3682,119743.0
2024-02-20 12:25:00,59.94,60.03,59.91,59.98,172984.0,58.3682,58.4558,58.3389,58.4071,172984.0
2024-02-20 12:30:00,59.98,59.99,59.77,59.79,92645.0,58.4071,58.4168,58.2026,58.2221,92645.0
2024-02-20 12:35:00,59.78,59.8,59.65,59.77,130820.0,58.2123,58.2318,58.0858,58.2026,130820.0
2024-02-20 12:40:00,59.78,59.94,59.7,59.71,248393.0,58.2123,58.3682,58.1344,58.1442,248393.0
2024-02-20 12:45:00,59.71,59.77,59.66,59.66,97733.0,58.1442,58.2026,58.0955,58.0955,97733.0
2024-02-20 12:50:00,59.67,59.69,59.5,59.51,168725.0,58.1052,58.1247,57.9397,57.9494,168725.0
2024-02-20 12:55:00,59.51,59.58,59.5,59.57,57121.0,57.9494,58.0176,57.9397,58.0079,57121.0
2024-02-20 13:00:00,59.57,59.62,59.55,59.62,60223.0,58.0079,58.0565,57.9884,58.0565,60223.0
2024-02-20 13:05:00,59.62,59.62,59.57,59.6,40580.0,58.0565,58.0565,58.0079,58.0371,40580.0
2024-02-20 13:10:00,59.6,59.62,59.5,59.51,169229.0,58.0371,58.0565,57.9397,57.9494,169229.0
2024-02-20 13:15:00,59.51,59.51,59.36,59.44,136278.0,57.9494,57.9494,57.8034,57.8813,136278.0
2024-02-20 13:20:00,59.43,59.53,59.43,59.51,67998.0,57.8715,57.9689,57.8715,57.9494,67998.0
2024-02-20 13:25:00,59.52,59.54,59.48,59.5,44264.0,57.9592,57.9786,57.9202,57.9397,44264.0
2024-02-20 13:30:00,59.5,59.5,59.28,59.3,152918.0,57.9397,57.9397,57.7255,57.7449,152918.0
2024-02-20 13:35:00,59.3,59.31,59.22,59.31,122089.0,57.7449,57.7547,57.667,57.7547,122089.0
2024-02-20 13:40:00,59.3,59.35,59.22,59.28,115272.0,57.7449,57.7936,57.667,57.7255,115272.0
2024-02-20 13:45:00,59.28,59.29,59.21,59.22,71800.0,57.7255,57.7352,57.6573,57.667,71800.0
2024-02-20 13:50:00,59.22,59.42,59.21,59.37,158774.0,57.667,57.8618,57.6573,57.8131,158774.0
2024-02-20 13:55:00,59.37,59.42,59.36,59.41,74593.0,57.8131,57.8618,57.8034,57.8521,74593.0
2024-02-20 14:00:00,59.4,59.49,59.36,59.49,193667.0,57.8423,57.93,57.8034,57.93,193667.0
2024-02-20 14:05:00,59.49,59.52,59.46,59.47,111349.0,57.93,57.9592,57.9007,57.9105,111349.0
2024-02-20 14:10:00,59.48,59.5,59.29,59.31,82436.0,57.9202,57.9397,57.7352,57.7547,82436.0
2024-02-20 14:15:00,59.31,59.35,59.28,59.35,58116.0,57.7547,57.7936,57.7255,57.7936,58116.0
2024-02-20 14:20:00,59.34,59.39,59.32,59.37,59423.0,57.7839,57.8326,57.7644,57.8131,59423.0
2024-02-20 14:25:00,59.37,59.42,59.35,59.36,105263.0,57.8131,57.8618,57.7936,57.8034,105263.0
2024-02-20 14:30:00,59.36,59.42,59.35,59.39,70402.0,57.8034,57.8618,57.7936,57.8326,70402.0
2024-02-20 14:35:00,59.39,59.43,59.39,59.41,51153.0,57.8326,57.8715,57.8326,57.8521,51153.0
2024-02-20 14:40:00,59.42,59.46,59.41,59.42,67098.0,57.8618,57.9007,57.8521,57.8618,67098.0
2024-02-20 14:45:00,59.42,59.49,59.41,59.48,69904.0,57.8618,57.93,57.8521,57.9202,69904.0
2024-02-20 14:50:00,59.49,59.58,59.49,59.54,71836.0,57.93,58.0176,57.93,57.9786,71836.0
2024-02-20 14:55:00,59.54,59.55,59.4,59.43,169951.0,57.9786,57.9884,57.8423,57.8715,169951.0
2024-02-20 15:00:00,59.43,59.43,59.31,59.32,149514.0,57.8715,57.8715,57.7547,57.7644,149514.0
2024-02-20 15:05:00,59.32,59.4,59.31,59.39,102172.0,57.7644,57.8423,57.7547,57.8326,102172.0
2024-02-20 15:10:00,59.39,59.45,59.38,59.44,76694.0,57.8326,57.891,57.8228,57.8813,76694.0
2024-02-20 15:15:00,59.43,59.46,59.39,59.4,64447.0,57.8715,57.9007,57.8326,57.8423,64447.0
2024-02-20 15:20:00,59.4,59.4,59.15,59.21,284085.0,57.8423,57.8423,57.5989,57.6573,284085.0
2024-02-20 15:25:00,59.21,59.23,59.16,59.22,118451.0,57.6573,57.6768,57.6086,57.667,118451.0
2024-02-20 15:30:00,59.22,59.28,59.2,59.23,139967.0,57.667,57.7255,57.6476,57.6768,139967.0
2024-02-20 15:35:00,59.22,59.25,59.17,59.22,124086.0,57.667,57.6962,57.6183,57.667,124086.0
2024-02-20 15:40:00,59.22,59.29,59.2,59.23,278161.0,57.667,57.7352,57.6476,57.6768,278161.0
2024-02-20 15:45:00,59.23,59.5,59.22,59.5,245647.0,57.6768,57.9397,57.667,57.9397,245647.0
2024-02-20 15:50:00,59.5,59.57,59.47,59.57,296077.0,57.9397,58.0079,57.9105,58.0079,296077.0
2024-02-20 15:55:00,59.56,59.64,59.51,59.56,903856.0,57.9981,58.076,57.9494,57.9981,903856.0
2024-02-21 09:30:00,59.57,59.77,59.33,59.43,223329.0,58.0079,58.2026,57.7741,57.8715,223329.0
2024-02-21 09:35:00,59.43,59.53,59.37,59.51,149543.0,57.8715,57.9689,57.8131,57.9494,149543.0
2024-02-21 09:40:00,59.51,59.67,59.45,59.6,185479.0,57.9494,58.1052,57.891,58.0371,185479.0
2024-02-21 09:45:00,59.6,59.69,59.55,59.65,143396.0,58.0371,58.1247,57.9884,58.0858,143396.0
2024-02-21 09:50:00,59.65,59.98,59.65,59.89,296754.0,58.0858,58.4071,58.0858,58.3195,296754.0
2024-02-21 09:55:00,59.89,59.9,59.74,59.88,184111.0,58.3195,58.3292,58.1734,58.3097,184111.0
2024-02-21 10:00:00,59.89,59.89,59.76,59.8,252090.0,58.3195,58.3195,58.1929,58.2318,252090.0
2024-02-21 10:05:00,59.81,59.9,59.75,59.9,171873.0,58.2416,58.3292,58.1831,58.3292,171873.0
2024-02-21 10:10:00,59.89,59.92,59.8,59.8,81750.0,58.3195,58.3487,58.2318,58.2318,81750.0
2024-02-21 10:15:00,59.81,59.85,59.72,59.85,96395.0,58.2416,58.2805,58.1539,58.2805,96395.0
2024-02-21 10:20:00,59.86,59.89,59.72,59.8,121047.0,58.2902,58.3195,58.1539,58.2318,121047.0
2024-02-21 10:25:00,59.8,59.9,59.79,59.89,69170.0,58.2318,58.3292,58.2221,58.3195,69170.0
2024-02-21 10:30:00,59.89,59.98,59.85,59.9,191474.0,58.3195,58.4071,58.2805,58.3292,191474.0
2024-02-21 10:35:00,59.9,59.9,59.82,59.85,65835.0,58.3292,58.3292,58.2513,58.2805,65835.0
2024-02-21 10:40:00,59.85,59.94,59.84,59.91,88154.0,58.2805,58.3682,58.2708,58.3389,88154.0
2024-02-21 10:45:00,59.92,59.96,59.85,59.88,180127.0,58.3487,58.3876,58.2805,58.3097,180127.0
2024-02-21 10:50:00,59.87,59.95,59.87,59.92,58084.0,58.3,58.3779,58.3,58.3487,58084.0
2024-02-21 10:55:00,59.92,59.93,59.88,59.91,63351.0,58.3487,58.3584,58.3097,58.3389,63351.0
2024-02-21 11:00:00,59.91,59.93,59.88,59.9,55709.0,58.3389,58.3584,58.3097,58.3292,55709.0
2024-02-21 11:05:00,59.9,60.03,59.89,60.03,131743.0,58.3292,58.4558,58.3195,58.4558,131743.0
2024-02-21 11:10:00,60.03,60.07,60.0,60.05,69963.0,58.4558,58.4947,58.4266,58.4753,69963.0
2024-02-21 11:15:00,60.05,60.09,60.0,60.0,70915.0,58.4753,58.5142,58.4266,58.4266,70915.0
2024-02-21 11:20:00,60.0,60.1,60.0,60.1,89075.0,58.4266,58.524,58.4266,58.524,89075.0
2024-02-21 11:25:00,60.1,60.11,60.05,60.09,87799.0,58.524,58.5337,58.4753,58.5142,87799.0
2024-02-21 11:30:00,60.09,60.13,60.01,60.1,108026.0,58.5142,58.5532,58.4363,58.524,108026.0
2024-02-21 11:35:00,60.11,60.13,60.07,60.09,61156.0,58.5337,58.5532,58.4947,58.5142,61156.0
2024-02-21 11:40:00,60.09,60.1,59.95,59.97,102003.0,58.5142,58.524,58.3779,58.3974,102003.0
2024-02-21 11:45:00,59.97,59.97,59.89,59.97,72747.0,58.3974,58.3974,58.3195,58.3974,72747.0
2024-02-21 11:50:00,59.96,60.01,59.94,59.95,42405.0,58.3876,58.4363,58.3682,58.3779,42405.0
2024-02-21 11:55:00,59.95,59.95,59.92,59.94,54609.0,58.3779,58.3779,58.3487,58.3682,54609.0
2024-02-21 12:00:00,59.94,60.04,59.93,60.03,94319.0,58.3682,58.4655,58.3584,58.4558,94319.0
2024-02-21 12:05:00,60.03,60.08,60.02,60.07,75181.0,58.4558,58.5045,58.4461,58.4947,75181.0
2024-02-21 12:10:00,60.06,60.06,59.93,59.98,112635.0,58.485,58.485,58.3584,58.4071,112635.0
2024-02-21 12:15:00,59.98,60.01,59.92,59.95,62399.0,58.4071,58.4363,58.3487,58.3779,62399.0
2024-02-21 12:20:00,59.96,60.0,59.94,59.98,34557.0,58.3876,58.4266,58.3682,58.4071,34557.0
2024-02-21 12:25:00,59.97,59.99,59.87,59.89,80632.0,58.3974,58.4168,58.3,58.3195,80632.0
2024-02-21 12:30:00,59.89,59.91,59.86,59.89,61911.0,58.3195,58.3389,58.2902,58.3195,61911.0
2024-02-21 12:35:00,59.9,59.95,59.89,59.93,46650.0,58.3292,58.3779,58.3195,58.3584,46650.0
2024-02-21 12:40:00,59.93,59.98,59.91,59.95,41135.0,58.3584,58.4071,58.3389,58.3779,41135.0
2024-02-21 12:45:00,59.96,60.0,59.93,60.0,60155.0,58.3876,58.4266,58.3584,58.4266,60155.0
2024-02-21 12:50:00,60.0,60.03,59.95,60.03,45827.0,58.4266,58.4558,58.3779,58.4558,45827.0
2024-02-21 12:55:00,60.03,60.04,59.99,60.03,32578.0,58.4558,58.4655,58.4168,58.4558,32578.0
2024-02-21 13:00:00,60.04,60.05,59.92,59.96,53225.0,58.4655,58.4753,58.3487,58.3876,53225.0
2024-02-21 13:05:00,59.96,60.0,59.93,59.95,63180.0,58.3876,58.4266,58.3584,58.3779,63180.0
2024-02-21 13:10:00,59.94,60.06,59.93,60.06,59183.0,58.3682,58.485,58.3584,58.485,59183.0
2024-02-21 13:15:00,60.05,60.08,60.02,60.05,65847.0,58.4753,58.5045,58.4461,58.4753,65847.0
2024-02-21 13:20:00,60.05,60.11,60.04,60.11,111475.0,58.4753,58.5337,58.4655,58.5337,111475.0
2024-02-21 13:25:00,60.11,60.33,60.11,60.32,193018.0,58.5337,58.7479,58.5337,58.7382,193018.0
2024-02-21 13:30:00,60.32,60.43,60.25,60.3,311308.0,58.7382,58.8453,58.67,58.7187,311308.0
2024-02-21 13:35:00,60.29,60.31,60.16,60.18,64640.0,58.709,58.7284,58.5824,58.6019,64640.0
2024-02-21 13:40:00,60.18,60.23,60.12,60.14,77768.0,58.6019,58.6505,58.5434,58.5629,77768.0
2024-02-21 13:45:00,60.14,60.22,60.13,60.22,59763.0,58.5629,58.6408,58.5532,58.6408,59763.0
2024-02-21 13:50:00,60.22,60.24,60.16,60.21,70631.0,58.6408,58.6603,58.5824,58.6311,70631.0
2024-02-21 13:55:00,60.21,60.24,60.18,60.22,36890.0,58.6311,58.6603,58.6019,58.6408,36890.0
2024-02-21 14:00:00,60.21,60.28,60.18,60.25,60226.0,58.6311,58.6992,58.6019,58.67,60226.0
2024-02-21 14:05:00,60.24,60.29,60.23,60.23,89374.0,58.6603,58.709,58.6505,58.6505,89374.0
2024-02-21 14:10:00,60.24,60.26,60.19,60.2,73934.0,58.6603,58.6798,58.6116,58.6213,73934.0
2024-02-21 14:15:00,60.19,60.26,60.14,60.23,82235.0,58.6116,58.6798,58.5629,58.6505,82235.0
2024-02-21 14:20:00,60.23,60.28,60.16,60.18,68403.0,58.6505,58.6992,58.5824,58.6019,68403.0
2024-02-21 14:25:00,60.17,60.29,60.12,60.27,124884.0,58.5921,58.709,58.5434,58.6895,124884.0
2024-02-21 14:30:00,60.27,60.28,60.23,60.26,46949.0,58.6895,58.6992,58.6505,58.6798,46949.0
2024-02-21 14:35:00,60.25,60.26,60.22,60.26,52547.0,58.67,58.6798,58.6408,58.6798,52547.0
2024-02-21 14:40:00,60.25,60.3,60.25,60.26,59828.0,58.67,58.7187,58.67,58.6798,59828.0
2024-02-21 14:45:00,60.26,60.31,60.25,60.29,70720.0,58.6798,58.7284,58.67,58.709,70720.0
2024-02-21 14:50:00,60.29,60.29,60.22,60.26,70294.0,58.709,58.709,58.6408,58.6798,70294.0
2024-02-21 14:55:00,60.25,60.27,60.23,60.25,50563.0,58.67,58.6895,58.6505,58.67,50563.0
2024-02-21 15:00:00,60.25,60.26,60.2,60.21,99587.0,58.67,58.6798,58.6213,58.6311,99587.0
2024-02-21 15:05:00,60.21,60.23,60.07,60.08,79718.0,58.6311,58.6505,58.4947,58.5045,79718.0
2024-02-21 15:10:00,60.08,60.15,60.05,60.15,97770.0,58.5045,58.5726,58.4753,58.5726,97770.0
2024-02-21 15:15:00,60.14,60.17,60.09,60.15,109066.0,58.5629,58.5921,58.5142,58.5726,109066.0
2024-02-21 15:20:00,60.15,60.19,60.1,60.19,82344.0,58.5726,58.6116,58.524,58.6116,82344.0
2024-02-21 15:25:00,60.19,60.28,60.19,60.24,84368.0,58.6116,58.6992,58.6116,58.6603,84368.0
2024-02-21 15:30:00,60.23,60.27,60.2,60.26,85067.0,58.6505,58.6895,58.6213,58.6798,85067.0
2024-02-21 15:35:00,60.26,60.36,60.25,60.36,107758.0,58.6798,58.7771,58.67,58.7771,107758.0
2024-02-21 15:40:00,60.36,60.44,60.36,60.43,144475.0,58.7771,58.855,58.7771,58.8453,144475.0
2024-02-21 15:45:00,60.42,60.48,60.39,60.44,202236.0,58.8356,58.894,58.8064,58.855,202236.0
2024-02-21 15:50:00,60.44,60.49,60.42,60.44,194235.0,58.855,58.9037,58.8356,58.855,194235.0
2024-02-21 15:55:00,60.44,60.53,60.43,60.48,440267.0,58.855,58.9427,58.8453,58.894,440267.0
2024-02-22 09:30:00,60.19,60.32,59.82,59.96,354920.0,58.6116,58.7382,58.2513,58.3876,354920.0
2024-02-22 09:35:00,59.97,60.12,59.87,60.1,210085.0,58.3974,58.5434,58.3,58.524,210085.0
2024-02-22 09:40:00,60.1,60.12,59.99,60.08,188303.0,58.524,58.5434,58.4168,58.5045,188303.0
2024-02-22 09:45:00,60.08,60.23,60.07,60.08,150726.0,58.5045,58.6505,58.4947,58.5045,150726.0
2024-02-22 09:50:00,60.08,60.11,59.97,60.06,156209.0,58.5045,58.5337,58.3974,58.485,156209.0
2024-02-22 09:55:00,60.05,60.26,60.03,60.15,157375.0,58.4753,58.6798,58.4558,58.5726,157375.0
2024-02-22 10:00:00,60.16,60.45,60.15,60.42,217985.0,58.5824,58.8648,58.5726,58.8356,217985.0
2024-02-22 10:05:00,60.42,60.42,60.06,60.07,135467.0,58.8356,58.8356,58.485,58.4947,135467.0
2024-02-22 10:10:00,60.07,60.26,60.01,60.25,94872.0,58.4947,58.6798,58.4363,58.67,94872.0
2024-02-22 10:15:00,60.25,60.4,60.22,60.24,124203.0,58.67,58.8161,58.6408,58.6603,124203.0
2024-02-22 10:20:00,60.24,60.49,60.16,60.49,107059.0,58.6603,58.9037,58.5824,58.9037,107059.0
2024-02-22 10:25:00,60.5,60.52,60.33,60.38,70121.0,58.9135,58.9329,58.7479,58.7966,70121.0
2024-02-22 10:30:00,60.37,60.39,60.25,60.33,109110.0,58.7869,58.8064,58.67,58.7479,109110.0
2024-02-22 10:35:00,60.34,60.44,60.31,60.38,109819.0,58.7577,58.855,58.7284,58.7966,109819.0
2024-02-22 10:40:00,60.39,60.49,60.35,60.44,88550.0,58.8064,58.9037,58.7674,58.855,88550.0
2024-02-22 10:45:00,60.44,60.48,60.38,60.45,86383.0,58.855,58.894,58.7966,58.8648,86383.0
2024-02-22 10:50:00,60.45,60.67,60.43,60.67,132040.0,58.8648,59.079,58.8453,59.079,132040.0
2024-02-22 10:55:00,60.68,60.8,60.65,60.71,62730.0,59.0887,59.2056,59.0595,59.118,62730.0
2024-02-22 11:00:00,60.72,60.83,60.64,60.76,118649.0,59.1277,59.2348,59.0498,59.1666,118649.0
2024-02-22 11:05:00,60.75,60.82,60.73,60.76,83027.0,59.1569,59.2251,59.1374,59.1666,83027.0
2024-02-22 11:10:00,60.74,60.8,60.73,60.75,75414.0,59.1472,59.2056,59.1374,59.1569,75414.0
2024-02-22 11:15:00,60.74,60.79,60.71,60.73,105945.0,59.1472,59.1959,59.118,59.1374,105945.0
2024-02-22 11:20:00,60.73,60.76,60.65,60.68,141631.0,59.1374,59.1666,59.0595,59.0887,141631.0
2024-02-22 11:25:00,60.67,60.78,60.66,60.75,85602.0,59.079,59.1861,59.0693,59.1569,85602.0
2024-02-22 11:30:00,60.76,60.87,60.75,60.85,149716.0,59.1666,59.2738,59.1569,59.2543,149716.0
2024-02-22 11:35:00,60.83,60.84,60.7,60.78,73731.0,59.2348,59.2446,59.1082,59.1861,73731.0
2024-02-22 11:40:00,60.78,60.79,60.74,60.76,67892.0,59.1861,59.1959,59.1472,59.1666,67892.0
2024-02-22 11:45:00,60.75,60.78,60.66,60.67,80522.0,59.1569,59.1861,59.0693,59.079,80522.0
2024-02-22 11:50:00,60.67,60.76,60.64,60.73,54749.0,59.079,59.1666,59.0498,59.1374,54749.0
2024-02-22 11:55:00,60.72,60.75,60.64,60.65,50421.0,59.1277,59.1569,59.0498,59.0595,50421.0
2024-02-22 12:00:00,60.64,60.66,60.57,60.63,64380.0,59.0498,59.0693,58.9816,59.0401,64380.0
2024-02-22 12:05:00,60.62,60.63,60.57,60.57,49773.0,59.0303,59.0401,58.9816,58.9816,49773.0
2024-02-22 12:10:00,60.58,60.59,60.47,60.49,78401.0,58.9914,59.0011,58.8843,58.9037,78401.0
2024-02-22 12:15:00,60.5,60.53,60.4,60.51,41098.0,58.9135,58.9427,58.8161,58.9232,41098.0
2024-02-22 12:20:00,60.5,60.55,60.47,60.53,64841.0,58.9135,58.9622,58.8843,58.9427,64841.0
2024-02-22 12:25:00,60.53,60.56,60.5,60.52,49236.0,58.9427,58.9719,58.9135,58.9329,49236.0
2024-02-22 12:30:00,60.52,60.53,60.46,60.5,40634.0,58.9329,58.9427,58.8745,58.9135,40634.0
2024-02-22 12:35:00,60.5,60.53,60.45,60.45,33032.0,58.9135,58.9427,58.8648,58.8648,33032.0
2024-02-22 12:40:00,60.45,60.55,60.44,60.55,55880.0,58.8648,58.9622,58.855,58.9622,55880.0
2024-02-22 12:45:00,60.55,60.62,60.51,60.62,49108.0,58.9622,59.0303,58.9232,59.0303,49108.0
2024-02-22 12:50:00,60.62,60.67,60.6,60.66,70395.0,59.0303,59.079,59.0108,59.0693,70395.0
2024-02-22 12:55:00,60.66,60.71,60.63,60.68,80975.0,59.0693,59.118,59.0401,59.0887,80975.0
2024-02-22 13:00:00,60.67,60.73,60.63,60.72,37476.0,59.079,59.1374,59.0401,59.1277,37476.0
2024-02-22 13:05:00,60.72,60.8,60.71,60.77,52621.0,59.1277,59.2056,59.118,59.1764,52621.0
2024-02-22 13:10:00,60.77,60.8,60.61,60.65,93246.0,59.1764,59.2056,59.0206,59.0595,93246.0
2024-02-22 13:15:00,60.65,60.65,60.55,60.59,50081.0,59.0595,59.0595,58.9622,59.0011,50081.0
2024-02-22 13:20:00,60.59,60.61,60.54,60.59,50875.0,59.0011,59.0206,58.9524,59.0011,50875.0
2024-02-22 13:25:00,60.58,60.61,60.55,60.59,54504.0,58.9914,59.0206,58.9622,59.0011,54504.0
2024-02-22 13:30:00,60.58,60.59,60.51,60.53,52917.0,58.9914,59.0011,58.9232,58.9427,52917.0
2024-02-22 13:35:00,60.52,60.57,60.5,60.54,49964.0,58.9329,58.9816,58.9135,58.9524,49964.0
2024-02-22 13:40:00,60.53,60.54,60.48,60.52,40334.0,58.9427,58.9524,58.894,58.9329,40334.0
2024-02-22 13:45:00,60.53,60.61,60.51,60.58,46153.0,58.9427,59.0206,58.9232,58.9914,46153.0
2024-02-22 13:50:00,60.58,60.6,60.53,60.54,57987.0,58.9914,59.0108,58.9427,58.9524,57987.0
2024-02-22 13:55:00,60.54,60.54,60.47,60.52,62543.0,58.9524,58.9524,58.8843,58.9329,62543.0
2024-02-22 14:00:00,60.51,60.56,60.47,60.53,91045.0,58.9232,58.9719,58.8843,58.9427,91045.0
2024-02-22 14:05:00,60.54,60.58,60.51,60.56,58281.0,58.9524,58.9914,58.9232,58.9719,58281.0
2024-02-22 14:10:00,60.55,60.61,60.54,60.61,39519.0,58.9622,59.0206,58.9524,59.0206,39519.0
2024-02-22 14:15:00,60.61,60.72,60.61,60.69,78800.0,59.0206,59.1277,59.0206,59.0985,78800.0
2024-02-22 14:20:00,60.69,60.75,60.67,60.73,45929.0,59.0985,59.1569,59.079,59.1374,45929.0
2024-02-22 14:25:00,60.74,60.75,60.69,60.71,56699.0,59.1472,59.1569,59.0985,59.118,56699.0
2024-02-22 14:30:00,60.72,60.72,60.57,60.57,41041.0,59.1277,59.1277,58.9816,58.9816,41041.0
2024-02-22 14:35:00,60.57,60.6,60.54,60.6,45778.0,58.9816,59.0108,58.9524,59.0108,45778.0
2024-02-22 14:40:00,60.6,60.6,60.54,60.56,36151.0,59.0108,59.0108,58.9524,58.9719,36151.0
2024-02-22 14:45:00,60.57,60.57,60.5,60.55,36713.0,58.9816,58.9816,58.9135,58.9622,36713.0
2024-02-22 14:50:00,60.55,60.57,60.52,60.54,38939.0,58.9622,58.9816,58.9329,58.9524,38939.0
2024-02-22 14:55:00,60.53,60.54,60.41,60.41,72035.0,58.9427,58.9524,58.8258,58.8258,72035.0
2024-02-22 15:00:00,60.4,60.45,60.39,60.42,76548.0,58.8161,58.8648,58.8064,58.8356,76548.0
2024-02-22 15:05:00,60.41,60.41,60.31,60.35,56424.0,58.8258,58.8258,58.7284,58.7674,56424.0
2024-02-22 15:10:00,60.35,60.4,60.34,60.37,85531.0,58.7674,58.8161,58.7577,58.7869,85531.0
2024-02-22 15:15:00,60.37,60.42,60.34,60.42,91777.0,58.7869,58.8356,58.7577,58.8356,91777.0
2024-02-22 15:20:00,60.42,60.44,60.38,60.4,82375.0,58.8356,58.855,58.7966,58.8161,82375.0
2024-02-22 15:25:00,60.4,60.46,60.4,60.43,65434.0,58.8161,58.8745,58.8161,58.8453,65434.0
2024-02-22 15:30:00,60.43,60.46,60.37,60.43,87972.0,58.8453,58.8745,58.7869,58.8453,87972.0
2024-02-22 15:35:00,60.42,60.46,60.39,60.44,93271.0,58.8356,58.8745,58.8064,58.855,93271.0
2024-02-22 15:40:00,60.44,60.45,60.37,60.38,67984.0,58.855,58.8648,58.7869,58.7966,67984.0
2024-02-22 15:45:00,60.37,60.41,60.36,60.39,93418.0,58.7869,58.8258,58.7771,58.8064,93418.0
2024-02-22 15:50:00,60.4,60.47,60.38,60.46,152490.0,58.8161,58.8843,58.7966,58.8745,152490.0
2024-02-22 15:55:00,60.46,60.57,60.46,60.53,375180.0,58.8745,58.9816,58.8745,58.9427,375180.0
2024-02-23 09:30:00,60.0,60.08,59.49,59.52,331538.0,58.4266,58.5045,57.93,57.9592,331538.0
2024-02-23 09:35:00,59.52,59.58,59.45,59.57,197049.0,57.9592,58.0176,57.891,58.0079,197049.0
2024-02-23 09:40:00,59.57,59.65,59.49,59.51,178225.0,58.0079,58.0858,57.93,57.9494,178225.0
2024-02-23 09:45:00,59.51,59.73,59.49,59.67,146994.0,57.9494,58.1637,57.93,58.1052,146994.0
2024-02-23 09:50:00,59.66,59.69,59.49,59.69,190559.0,58.0955,58.1247,57.93,58.1247,190559.0
2024-02-23 09:55:00,59.69,59.89,59.69,59.81,155344.0,58.1247,58.3195,58.1247,58.2416,155344.0
2024-02-23 10:00:00,59.81,59.84,59.69,59.71,174579.0,58.2416,58.2708,58.1247,58.1442,174579.0
2024-02-23 10:05:00,59.7,59.81,59.68,59.8,130304.0,58.1344,58.2416,58.115,58.2318,130304.0
2024-02-23 10:10:00,59.8,59.81,59.65,59.68,74797.0,58.2318,58.2416,58.0858,58.115,74797.0
2024-02-23 10:15:00,59.65,59.69,59.59,59.67,146525.0,58.0858,58.1247,58.0273,58.1052,146525.0
2024-02-23 10:20:00,59.66,59.72,59.61,59.71,76583.0,58.0955,58.1539,58.0468,58.1442,76583.0
2024-02-23 10:25:00,59.71,59.75,59.66,59.71,63656.0,58.1442,58.1831,58.0955,58.1442,63656.0
2024-02-23 10:30:00,59.72,59.85,59.72,59.82,69869.0,58.1539,58.2805,58.1539,58.2513,69869.0
2024-02-23 10:35:00,59.82,59.9,59.79,59.9,80765.0,58.2513,58.3292,58.2221,58.3292,80765.0
2024-02-23 10:40:00,59.89,60.03,59.89,59.95,79489.0,58.3195,58.4558,58.3195,58.3779,79489.0
2024-02-23 10:45:00,59.96,59.97,59.83,59.94,85962.0,58.3876,58.3974,58.261,58.3682,85962.0
2024-02-23 10:50:00,59.94,60.05,59.94,60.02,59515.0,58.3682,58.4753,58.3682,58.4461,59515.0
2024-02-23 10:55:00,60.03,60.1,60.0,60.09,61066.0,58.4558,58.524,58.4266,58.5142,61066.0
2024-02-23 11:00:00,60.09,60.14,60.02,60.08,105482.0,58.5142,58.5629,58.4461,58.5045,105482.0
2024-02-23 11:05:00,60.08,60.14,60.07,60.11,60114.0,58.5045,58.5629,58.4947,58.5337,60114.0
2024-02-23 11:10:00,60.11,60.12,59.96,59.97,71739.0,58.5337,58.5434,58.3876,58.3974,71739.0
2024-02-23 11:15:00,59.97,60.0,59.91,59.98,50044.0,58.3974,58.4266,58.3389,58.4071,50044.0
2024-02-23 11:20:00,59.97,60.01,59.92,59.98,49317.0,58.3974,58.4363,58.3487,58.4071,49317.0
2024-02-23 11:25:00,59.98,60.02,59.95,60.01,40902.0,58.4071,58.4461,58.3779,58.4363,40902.0
2024-02-23 11:30:00,60.02,60.02,59.95,59.98,49421.0,58.4461,58.4461,58.3779,58.4071,49421.0
2024-02-23 11:35:00,59.98,59.99,59.92,59.97,59265.0,58.4071,58.4168,58.3487,58.3974,59265.0
2024-02-23 11:40:00,59.97,59.98,59.83,59.86,43218.0,58.3974,58.4071,58.261,58.2902,43218.0
2024-02-23 11:45:00,59.86,59.92,59.82,59.88,75193.0,58.2902,58.3487,58.2513,58.3097,75193.0
2024-02-23 11:50:00,59.87,59.88,59.82,59.83,47579.0,58.3,58.3097,58.2513,58.261,47579.0
2024-02-23 11:55:00,59.83,59.86,59.82,59.85,35531.0,58.261,58.2902,58.2513,58.2805,35531.0
2024-02-23 12:00:00,59.85,59.91,59.84,59.89,89231.0,58.2805,58.3389,58.2708,58.3195,89231.0
2024-02-23 12:05:00,59.89,59.91,59.85,59.85,39070.0,58.3195,58.3389,58.2805,58.2805,39070.0
2024-02-23 12:10:00,59.86,59.87,59.8,59.87,32147.0,58.2902,58.3,58.2318,58.3,32147.0
2024-02-23 12:15:00,59.87,59.9,59.85,59.9,55940.0,58.3,58.3292,58.2805,58.3292,55940.0
2024-02-23 12:20:00,59.9,59.9,59.85,59.89,39009.0,58.3292,58.3292,58.2805,58.3195,39009.0
2024-02-23 12:25:00,59.89,59.89,59.8,59.83,45189.0,58.3195,58.3195,58.2318,58.261,45189.0
2024-02-23 12:30:00,59.84,59.94,59.82,59.92,85683.0,58.2708,58.3682,58.2513,58.3487,85683.0
2024-02-23 12:35:00,59.93,59.95,59.83,59.93,98641.0,58.3584,58.3779,58.261,58.3584,98641.0
2024-02-23 12:40:00,59.93,59.96,59.92,59.96,47066.0,58.3584,58.3876,58.3487,58.3876,47066.0
2024-02-23 12:45:00,59.95,60.0,59.93,59.96,63689.0,58.3779,58.4266,58.3584,58.3876,63689.0
2024-02-23 12:50:00,59.95,59.98,59.91,59.98,52827.0,58.3779,58.4071,58.3389,58.4071,52827.0
2024-02-23 12:55:00,59.98,59.99,59.96,59.98,65290.0,58.4071,58.4168,58.3876,58.4071,65290.0
2024-02-23 13:00:00,59.98,59.98,59.9,59.98,93295.0,58.4071,58.4071,58.3292,58.4071,93295.0
2024-02-23 13:05:00,59.98,59.99,59.91,59.95,31170.0,58.4071,58.4168,58.3389,58.3779,31170.0
2024-02-23 13:10:00,59.95,59.99,59.94,59.97,36342.0,58.3779,58.4168,58.3682,58.3974,36342.0
2024-02-23 13:15:00,59.97,60.02,59.96,60.0,34992.0,58.3974,58.4461,58.3876,58.4266,34992.0
2024-02-23 13:20:00,60.0,60.0,59.93,59.95,45875.0,58.4266,58.4266,58.3584,58.3779,45875.0
2024-02-23 13:25:00,59.94,59.94,59.91,59.93,47810.0,58.3682,58.3682,58.3389,58.3584,47810.0
2024-02-23 13:30:00,59.94,59.98,59.92,59.98,89772.0,58.3682,58.4071,58.3487,58.4071,89772.0
2024-02-23 13:35:00,59.98,60.06,59.97,60.06,54226.0,58.4071,58.485,58.3974,58.485,54226.0
2024-02-23 13:40:00,60.05,60.18,60.04,60.16,76034.0,58.4753,58.6019,58.4655,58.5824,76034.0
2024-02-23 13:45:00,60.16,60.18,60.11,60.12,40699.0,58.5824,58.6019,58.5337,58.5434,40699.0
2024-02-23 13:50:00,60.12,60.14,60.08,60.11,48895.0,58.5434,58.5629,58.5045,58.5337,48895.0
2024-02-23 13:55:00,60.11,60.13,60.08,60.1,63277.0,58.5337,58.5532,58.5045,58.524,63277.0
2024-02-23 14:00:00,60.11,60.13,60.07,60.13,44531.0,58.5337,58.5532,58.4947,58.5532,44531.0
2024-02-23 14:05:00,60.13,60.16,60.11,60.14,42777.0,58.5532,58.5824,58.5337,58.5629,42777.0
2024-02-23 14:10:00,60.13,60.17,60.1,60.17,36278.0,58.5532,58.5921,58.524,58.5921,36278.0
2024-02-23 14:15:00,60.16,60.18,60.12,60.16,36334.0,58.5824,58.6019,58.5434,58.5824,36334.0
2024-02-23 14:20:00,60.15,60.16,60.05,60.06,51601.0,58.5726,58.5824,58.4753,58.485,51601.0
2024-02-23 14:25:00,60.07,60.09,59.98,60.03,48790.0,58.4947,58.5142,58.4071,58.4558,48790.0
2024-02-23 14:30:00,60.03,60.1,60.02,60.09,33243.0,58.4558,58.524,58.4461,58.5142,33243.0
2024-02-23 14:35:00,60.09,60.09,60.04,60.08,24300.0,58.5142,58.5142,58.4655,58.5045,24300.0
2024-02-23 14:40:00,60.09,60.09,60.04,60.05,33835.0,58.5142,58.5142,58.4655,58.4753,33835.0
2024-02-23 14:45:00,60.05,60.08,60.03,60.07,32992.0,58.4753,58.5045,58.4558,58.4947,32992.0
2024-02-23 14:50:00,60.07,60.07,60.02,60.06,30167.0,58.4947,58.4947,58.4461,58.485,30167.0
2024-02-23 14:55:00,60.07,60.16,60.06,60.16,50815.0,58.4947,58.5824,58.485,58.5824,50815.0
2024-02-23 15:00:00,60.15,60.23,60.14,60.21,69388.0,58.5726,58.6505,58.5629,58.6311,69388.0
2024-02-23 15:05:00,60.21,60.22,60.14,60.16,49025.0,58.6311,58.6408,58.5629,58.5824,49025.0
2024-02-23 15:10:00,60.16,60.2,60.14,60.15,56275.0,58.5824,58.6213,58.5629,58.5726,56275.0
2024-02-23 15:15:00,60.14,60.17,60.11,60.13,34880.0,58.5629,58.5921,58.5337,58.5532,34880.0
2024-02-23 15:20:00,60.13,60.13,60.07,60.11,102746.0,58.5532,58.5532,58.4947,58.5337,102746.0
2024-02-23 15:25:00,60.1,60.18,60.1,60.17,71121.0,58.524,58.6019,58.524,58.5921,71121.0
2024-02-23 15:30:00,60.16,60.19,60.1,60.13,75726.0,58.5824,58.6116,58.524,58.5532,75726.0
2024-02-23 15:35:00,60.12,60.13,60.09,60.12,50532.0,58.5434,58.5532,58.5142,58.5434,50532.0
2024-02-23 15:40:00,60.12,60.14,60.08,60.1,70805.0,58.5434,58.5629,58.5045,58.524,70805.0
2024-02-23 15:45:00,60.1,60.14,60.08,60.13,107307.0,58.524,58.5629,58.5045,58.5532,107307.0
2024-02-23 15:50:00,60.13,60.15,60.01,60.04,160160.0,58.5532,58.5726,58.4363,58.4655,160160.0
2024-02-23 15:55:00,60.04,60.11,60.02,60.02,307927.0,58.4655,58.5337,58.4461,58.4461,307927.0
2024-02-26 09:30:00,59.7,59.91,59.57,59.88,279665.0,58.1344,58.3389,58.0079,58.3097,279665.0
2024-02-26 09:35:00,59.89,59.99,59.87,59.9,88946.0,58.3195,58.4168,58.3,58.3292,88946.0
2024-02-26 09:40:00,59.89,60.15,59.84,60.11,137258.0,58.3195,58.5726,58.2708,58.5337,137258.0
2024-02-26 09:45:00,60.12,60.21,60.0,60.21,259504.0,58.5434,58.6311,58.4266,58.6311,259504.0
2024-02-26 09:50:00,60.21,60.46,60.21,60.43,159984.0,58.6311,58.8745,58.6311,58.8453,159984.0
2024-02-26 09:55:00,60.42,60.64,60.41,60.61,180657.0,58.8356,59.0498,58.8258,59.0206,180657.0
2024-02-26 10:00:00,60.61,60.76,60.6,60.73,92942.0,59.0206,59.1666,59.0108,59.1374,92942.0
2024-02-26 10:05:00,60.72,60.72,60.55,60.61,100782.0,59.1277,59.1277,58.9622,59.0206,100782.0
2024-02-26 10:10:00,60.61,60.67,60.56,60.65,103049.0,59.0206,59.079,58.9719,59.0595,103049.0
2024-02-26 10:15:00,60.64,60.67,60.48,60.55,142497.0,59.0498,59.079,58.894,58.9622,142497.0
2024-02-26 10:20:00,60.55,60.6,60.47,60.49,135332.0,58.9622,59.0108,58.8843,58.9037,135332.0
2024-02-26 10:25:00,60.5,60.66,60.46,60.64,328315.0,58.9135,59.0693,58.8745,59.0498,328315.0
2024-02-26 10:30:00,60.64,60.64,60.45,60.46,137391.0,59.0498,59.0498,58.8648,58.8745,137391.0
2024-02-26 10:35:00,60.46,60.47,60.4,60.43,77305.0,58.8745,58.8843,58.8161,58.8453,77305.0
2024-02-26 10:40:00,60.44,60.47,60.32,60.33,149335.0,58.855,58.8843,58.7382,58.7479,149335.0
2024-02-26 10:45:00,60.34,60.46,60.33,60.46,69965.0,58.7577,58.8745,58.7479,58.8745,69965.0
2024-02-26 10:50:00,60.45,60.46,60.36,60.37,52851.0,58.8648,58.8745,58.7771,58.7869,52851.0
2024-02-26 10:55:00,60.36,60.42,60.31,60.39,117926.0,58.7771,58.8356,58.7284,58.8064,117926.0
2024-02-26 11:00:00,60.39,60.43,60.32,60.35,48073.0,58.8064,58.8453,58.7382,58.7674,48073.0
2024-02-26 11:05:00,60.35,60.44,60.35,60.42,49183.0,58.7674,58.855,58.7674,58.8356,49183.0
2024-02-26 11:10:00,60.43,60.5,60.39,60.5,103934.0,58.8453,58.9135,58.8064,58.9135,103934.0
2024-02-26 11:15:00,60.5,60.56,60.49,60.52,67083.0,58.9135,58.9719,58.9037,58.9329,67083.0
2024-02-26 11:20:00,60.51,60.51,60.46,60.47,48054.0,58.9232,58.9232,58.8745,58.8843,48054.0
2024-02-26 11:25:00,60.46,60.5,60.45,60.48,30543.0,58.8745,58.9135,58.8648,58.894,30543.0
2024-02-26 11:30:00,60.47,60.48,60.43,60.45,32551.0,58.8843,58.894,58.8453,58.8648,32551.0
2024-02-26 11:35:00,60.45,60.55,60.39,60.53,96127.0,58.8648,58.9622,58.8064,58.9427,96127.0
2024-02-26 11:40:00,60.54,60.55,60.45,60.46,68854.0,58.9524,58.9622,58.8648,58.8745,68854.0
2024-02-26 11:45:00,60.46,60.51,60.44,60.51,48734.0,58.8745,58.9232,58.855,58.9232,48734.0
2024-02-26 11:50:00,60.5,60.55,60.47,60.52,53074.0,58.9135,58.9622,58.8843,58.9329,53074.0
2024-02-26 11:55:00,60.53,60.53,60.45,60.48,50183.0,58.9427,58.9427,58.8648,58.894,50183.0
2024-02-26 12:00:00,60.47,60.47,60.39,60.42,73123.0,58.8843,58.8843,58.8064,58.8356,73123.0
2024-02-26 12:05:00,60.42,60.42,60.36,60.36,86594.0,58.8356,58.8356,58.7771,58.7771,86594.0
2024-02-26 12:10:00,60.36,60.46,60.35,60.43,65795.0,58.7771,58.8745,58.7674,58.8453,65795.0
2024-02-26 12:15:00,60.42,60.46,60.34,60.35,43156.0,58.8356,58.8745,58.7577,58.7674,43156.0
2024-02-26 12:20:00,60.35,60.44,60.34,60.44,44543.0,58.7674,58.855,58.7577,58.855,44543.0
2024-02-26 12:25:00,60.44,60.45,60.38,60.4,30798.0,58.855,58.8648,58.7966,58.8161,30798.0
2024-02-26 12:30:00,60.38,60.41,60.32,60.33,45516.0,58.7966,58.8258,58.7382,58.7479,45516.0
2024-02-26 12:35:00,60.33,60.39,60.32,60.38,37396.0,58.7479,58.8064,58.7382,58.7966,37396.0
2024-02-26 12:40:00,60.38,60.42,60.36,60.39,39129.0,58.7966,58.8356,58.7771,58.8064,39129.0
2024-02-26 12:45:00,60.4,60.48,60.39,60.44,37413.0,58.8161,58.894,58.8064,58.855,37413.0
2024-02-26 12:50:00,60.44,60.45,60.38,60.42,35267.0,58.855,58.8648,58.7966,58.8356,35267.0
2024-02-26 12:55:00,60.42,60.5,60.41,60.49,46597.0,58.8356,58.9135,58.8258,58.9037,46597.0
2024-02-26 13:00:00,60.5,60.58,60.48,60.55,82532.0,58.9135,58.9914,58.894,58.9622,82532.0
2024-02-26 13:05:00,60.55,60.56,60.48,60.49,70891.0,58.9622,58.9719,58.894,58.9037,70891.0
2024-02-26 13:10:00,60.5,60.54,60.47,60.51,74533.0,58.9135,58.9524,58.8843,58.9232,74533.0
2024-02-26 13:15:00,60.5,60.51,60.44,60.46,26352.0,58.9135,58.9232,58.855,58.8745,26352.0
2024-02-26 13:20:00,60.45,60.48,60.42,60.42,38959.0,58.8648,58.894,58.8356,58.8356,38959.0
2024-02-26 13:25:00,60.42,60.49,60.39,60.46,37863.0,58.8356,58.9037,58.8064,58.8745,37863.0
2024-02-26 13:30:00,60.45,60.46,60.37,60.38,32168.0,58.8648,58.8745,58.7869,58.7966,32168.0
2024-02-26 13:35:00,60.38,60.41,60.34,60.39,52930.0,58.7966,58.8258,58.7577,58.8064,52930.0
2024-02-26 13:40:00,60.39,60.41,60.37,60.39,46450.0,58.8064,58.8258,58.7869,58.8064,46450.0
2024-02-26 13:45:00,60.38,60.41,60.35,60.39,47793.0,58.7966,58.8258,58.7674,58.8064,47793.0
2024-02-26 13:50:00,60.39,60.43,60.36,60.38,37299.0,58.8064,58.8453,58.7771,58.7966,37299.0
2024-02-26 13:55:00,60.39,60.39,60.33,60.37,38307.0,58.8064,58.8064,58.7479,58.7869,38307.0
2024-02-26 14:00:00,60.37,60.44,60.36,60.44,65366.0,58.7869,58.855,58.7771,58.855,65366.0
2024-02-26 14:05:00,60.44,60.51,60.44,60.48,42513.0,58.855,58.9232,58.855,58.894,42513.0
2024-02-26 14:10:00,60.49,60.53,60.44,60.46,42298.0,58.9037,58.9427,58.855,58.8745,42298.0
2024-02-26 14:15:00,60.46,60.49,60.43,60.48,32749.0,58.8745,58.9037,58.8453,58.894,32749.0
2024-02-26 14:20:00,60.48,60.5,60.45,60.5,33066.0,58.894,58.9135,58.8648,58.9135,33066.0
2024-02-26 14:25:00,60.5,60.59,60.49,60.59,60930.0,58.9135,59.0011,58.9037,59.0011,60930.0
2024-02-26 14:30:00,60.58,60.59,60.54,60.56,35634.0,58.9914,59.0011,58.9524,58.9719,35634.0
2024-02-26 14:35:00,60.55,60.59,60.54,60.59,40221.0,58.9622,59.0011,58.9524,59.0011,40221.0
2024-02-26 14:40:00,60.58,60.63,60.57,60.62,59569.0,58.9914,59.0401,58.9816,59.0303,59569.0
2024-02-26 14:45:00,60.61,60.63,60.58,60.61,37618.0,59.0206,59.0401,58.9914,59.0206,37618.0
2024-02-26 14:50:00,60.61,60.68,60.6,60.64,54939.0,59.0206,59.0887,59.0108,59.0498,54939.0
2024-02-26 14:55:00,60.64,60.65,60.6,60.64,51476.0,59.0498,59.0595,59.0108,59.0498,51476.0
2024-02-26 15:00:00,60.64,60.7,60.64,60.69,45740.0,59.0498,59.1082,59.0498,59.0985,45740.0
2024-02-26 15:05:00,60.68,60.69,60.64,60.66,48018.0,59.0887,59.0985,59.0498,59.0693,48018.0
2024-02-26 15:10:00,60.65,60.68,60.62,60.64,58965.0,59.0595,59.0887,59.0303,59.0498,58965.0
2024-02-26 15:15:00,60.64,60.65,60.56,60.59,90160.0,59.0498,59.0595,58.9719,59.0011,90160.0
2024-02-26 15:20:00,60.6,60.7,60.59,60.69,83966.0,59.0108,59.1082,59.0011,59.0985,83966.0
2024-02-26 15:25:00,60.69,60.72,60.68,60.72,62949.0,59.0985,59.1277,59.0887,59.1277,62949.0
2024-02-26 15:30:00,60.72,60.72,60.66,60.7,74405.0,59.1277,59.1277,59.0693,59.1082,74405.0
2024-02-26 15:35:00,60.7,60.72,60.68,60.7,48880.0,59.1082,59.1277,59.0887,59.1082,48880.0
2024-02-26 15:40:00,60.7,60.71,60.66,60.7,75801.0,59.1082,59.118,59.0693,59.1082,75801.0
2024-02-26 15:45:00,60.7,60.7,60.63,60.65,138509.0,59.1082,59.1082,59.0401,59.0595,138509.0
2024-02-26 15:50:00,60.65,60.65,60.49,60.55,212166.0,59.0595,59.0595,58.9037,58.9622,212166.0
2024-02-26 15:55:00,60.55,60.57,60.45,60.47,401740.0,58.9622,58.9816,58.8648,58.8843,401740.0
2024-02-27 09:30:00,60.93,60.99,60.51,60.51,246068.0,59.3322,59.3906,58.9232,58.9232,246068.0
2024-02-27 09:35:00,60.51,60.68,60.45,60.65,141816.0,58.9232,59.0887,58.8648,59.0595,141816.0
2024-02-27 09:40:00,60.65,60.73,60.49,60.51,229286.0,59.0595,59.1374,58.9037,58.9232,229286.0
2024-02-27 09:45:00,60.52,60.79,60.48,60.65,196014.0,58.9329,59.1959,58.894,59.0595,196014.0
2024-02-27 09:50:00,60.64,60.9,60.59,60.66,198629.0,59.0498,59.303,59.0011,59.0693,198629.0
2024-02-27 09:55:00,60.66,60.7,60.59,60.67,103390.0,59.0693,59.1082,59.0011,59.079,103390.0
2024-02-27 10:00:00,60.66,60.75,60.57,60.74,65756.0,59.0693,59.1569,58.9816,59.1472,65756.0
2024-02-27 10:05:00,60.74,60.75,60.65,60.68,45869.0,59.1472,59.1569,59.0595,59.0887,45869.0
2024-02-27 10:10:00,60.68,60.73,60.59,60.62,56179.0,59.0887,59.1374,59.0011,59.0303,56179.0
2024-02-27 10:15:00,60.61,60.69,60.43,60.48,101955.0,59.0206,59.0985,58.8453,58.894,101955.0
2024-02-27 10:20:00,60.49,60.51,60.39,60.44,115715.0,58.9037,58.9232,58.8064,58.855,115715.0
2024-02-27 10:25:00,60.44,60.55,60.42,60.46,66817.0,58.855,58.9622,58.8356,58.8745,66817.0
2024-02-27 10:30:00,60.46,60.54,60.44,60.51,84466.0,58.8745,58.9524,58.855,58.9232,84466.0
2024-02-27 10:35:00,60.51,60.53,60.31,60.33,72538.0,58.9232,58.9427,58.7284,58.7479,72538.0
2024-02-27 10:40:00,60.33,60.42,60.31,60.32,56188.0,58.7479,58.8356,58.7284,58.7382,56188.0
2024-02-27 10:45:00,60.32,60.34,60.22,60.24,70070.0,58.7382,58.7577,58.6408,58.6603,70070.0
2024-02-27 10:50:00,60.23,60.32,60.17,60.19,81367.0,58.6505,58.7382,58.5921,58.6116,81367.0
2024-02-27 10:55:00,60.19,60.36,60.18,60.32,159356.0,58.6116,58.7771,58.6019,58.7382,159356.0
2024-02-27 11:00:00,60.33,60.45,60.33,60.43,45042.0,58.7479,58.8648,58.7479,58.8453,45042.0
2024-02-27 11:05:00,60.44,60.48,60.41,60.43,32136.0,58.855,58.894,58.8258,58.8453,32136.0
2024-02-27 11:10:00,60.42,60.45,60.4,60.44,27537.0,58.8356,58.8648,58.8161,58.855,27537.0
2024-02-27 11:15:00,60.44,60.63,60.43,60.62,49979.0,58.855,59.0401,58.8453,59.0303,49979.0
2024-02-27 11:20:00,60.62,60.67,60.61,60.64,63887.0,59.0303,59.079,59.0206,59.0498,63887.0
2024-02-27 11:25:00,60.63,60.68,60.6,60.65,35647.0,59.0401,59.0887,59.0108,59.0595,35647.0
2024-02-27 11:30:00,60.66,60.7,60.62,60.7,49825.0,59.0693,59.1082,59.0303,59.1082,49825.0
2024-02-27 11:35:00,60.69,60.72,60.64,60.72,47609.0,59.0985,59.1277,59.0498,59.1277,47609.0
2024-02-27 11:40:00,60.72,60.73,60.67,60.73,39431.0,59.1277,59.1374,59.079,59.1374,39431.0
2024-02-27 11:45:00,60.73,60.78,60.71,60.72,81418.0,59.1374,59.1861,59.118,59.1277,81418.0
2024-02-27 11:50:00,60.72,60.73,60.68,60.71,31747.0,59.1277,59.1374,59.0887,59.118,31747.0
2024-02-27 11:55:00,60.71,60.73,60.65,60.72,45531.0,59.118,59.1374,59.0595,59.1277,45531.0
2024-02-27 12:00:00,60.72,60.78,60.7,60.75,30572.0,59.1277,59.1861,59.1082,59.1569,30572.0
2024-02-27 12:05:00,60.75,60.77,60.69,60.7,25198.0,59.1569,59.1764,59.0985,59.1082,25198.0
2024-02-27 12:10:00,60.71,60.72,60.66,60.7,32731.0,59.118,59.1277,59.0693,59.1082,32731.0
2024-02-27 12:15:00,60.7,60.75,60.69,60.73,26920.0,59.1082,59.1569,59.0985,59.1374,26920.0
2024-02-27 12:20:00,60.73,60.78,60.72,60.78,60858.0,59.1374,59.1861,59.1277,59.1861,60858.0
2024-02-27 12:25:00,60.77,60.79,60.75,60.78,34125.0,59.1764,59.1959,59.1569,59.1861,34125.0
2024-02-27 12:30:00,60.78,60.79,60.71,60.71,44880.0,59.1861,59.1959,59.118,59.118,44880.0
2024-02-27 12:35:00,60.72,60.78,60.69,60.73,42514.0,59.1277,59.1861,59.0985,59.1374,42514.0
2024-02-27 12:40:00,60.73,60.74,60.71,60.73,18614.0,59.1374,59.1472,59.118,59.1374,18614.0
2024-02-27 12:45:00,60.72,60.75,60.64,60.66,30401.0,59.1277,59.1569,59.0498,59.0693,30401.0
2024-02-27 12:50:00,60.64,60.72,60.63,60.71,28707.0,59.0498,59.1277,59.0401,59.118,28707.0
2024-02-27 12:55:00,60.71,60.75,60.68,60.73,60618.0,59.118,59.1569,59.0887,59.1374,60618.0
2024-02-27 13:00:00,60.74,60.88,60.7,60.87,110745.0,59.1472,59.2835,59.1082,59.2738,110745.0
2024-02-27 13:05:00,60.88,60.92,60.82,60.83,37397.0,59.2835,59.3225,59.2251,59.2348,37397.0
2024-02-27 13:10:00,60.82,60.87,60.78,60.78,38033.0,59.2251,59.2738,59.1861,59.1861,38033.0
2024-02-27 13:15:00,60.79,60.82,60.79,60.8,23022.0,59.1959,59.2251,59.1959,59.2056,23022.0
2024-02-27 13:20:00,60.8,60.82,60.74,60.74,50766.0,59.2056,59.2251,59.1472,59.1472,50766.0
2024-02-27 13:25:00,60.75,60.82,60.74,60.79,36457.0,59.1569,59.2251,59.1472,59.1959,36457.0
2024-02-27 13:30:00,60.79,60.8,60.76,60.77,25016.0,59.1959,59.2056,59.1666,59.1764,25016.0
2024-02-27 13:35:00,60.77,60.79,60.74,60.78,24241.0,59.1764,59.1959,59.1472,59.1861,24241.0
2024-02-27 13:40:00,60.78,60.85,60.78,60.82,77021.0,59.1861,59.2543,59.1861,59.2251,77021.0
2024-02-27 13:45:00,60.83,60.85,60.79,60.85,21887.0,59.2348,59.2543,59.1959,59.2543,21887.0
2024-02-27 13:50:00,60.85,60.88,60.79,60.81,89289.0,59.2543,59.2835,59.1959,59.2153,89289.0
2024-02-27 13:55:00,60.81,60.83,60.79,60.8,26385.0,59.2153,59.2348,59.1959,59.2056,26385.0
2024-02-27 14:00:00,60.8,60.82,60.74,60.75,35840.0,59.2056,59.2251,59.1472,59.1569,35840.0
2024-02-27 14:05:00,60.75,60.77,60.72,60.75,42593.0,59.1569,59.1764,59.1277,59.1569,42593.0
2024-02-27 14:10:00,60.75,60.77,60.73,60.75,19986.0,59.1569,59.1764,59.1374,59.1569,19986.0
2024-02-27 14:15:00,60.76,60.78,60.66,60.68,47857.0,59.1666,59.1861,59.0693,59.0887,47857.0
2024-02-27 14:20:00,60.67,60.67,60.59,60.66,48135.0,59.079,59.079,59.0011,59.0693,48135.0
2024-02-27 14:25:00,60.66,60.66,60.6,60.61,16953.0,59.0693,59.0693,59.0108,59.0206,16953.0
2024-02-27 14:30:00,60.62,60.63,60.57,60.58,33979.0,59.0303,59.0401,58.9816,58.9914,33979.0
2024-02-27 14:35:00,60.57,60.59,60.51,60.57,34502.0,58.9816,59.0011,58.9232,58.9816,34502.0
2024-02-27 14:40:00,60.57,60.6,60.56,60.57,31879.0,58.9816,59.0108,58.9719,58.9816,31879.0
2024-02-27 14:45:00,60.56,60.63,60.55,60.6,30464.0,58.9719,59.0401,58.9622,59.0108,30464.0
2024-02-27 14:50:00,60.6,60.6,60.54,60.59,32884.0,59.0108,59.0108,58.9524,59.0011,32884.0
2024-02-27 14:55:00,60.58,60.62,60.58,60.62,28484.0,58.9914,59.0303,58.9914,59.0303,28484.0
2024-02-27 15:00:00,60.63,60.63,60.57,60.6,24339.0,59.0401,59.0401,58.9816,59.0108,24339.0
2024-02-27 15:05:00,60.59,60.64,60.58,60.62,54081.0,59.0011,59.0498,58.9914,59.0303,54081.0
2024-02-27 15:10:00,60.63,60.67,60.62,60.65,33702.0,59.0401,59.079,59.0303,59.0595,33702.0
2024-02-27 15:15:00,60.64,60.64,60.6,60.62,55875.0,59.0498,59.0498,59.0108,59.0303,55875.0
2024-02-27 15:20:00,60.62,60.64,60.59,60.62,32497.0,59.0303,59.0498,59.0011,59.0303,32497.0
2024-02-27 15:25:00,60.62,60.66,60.59,60.66,64550.0,59.0303,59.0693,59.0011,59.0693,64550.0
2024-02-27 15:30:00,60.65,60.72,60.64,60.72,74393.0,59.0595,59.1277,59.0498,59.1277,74393.0
2024-02-27 15:35:00,60.71,60.73,60.67,60.72,81174.0,59.118,59.1374,59.079,59.1277,81174.0
2024-02-27 15:40:00,60.72,60.75,60.7,60.73,74505.0,59.1277,59.1569,59.1082,59.1374,74505.0
2024-02-27 15:45:00,60.73,60.77,60.7,60.73,90611.0,59.1374,59.1764,59.1082,59.1374,90611.0
2024-02-27 15:50:00,60.73,60.74,60.65,60.68,106176.0,59.1374,59.1472,59.0595,59.0887,106176.0
2024-02-27 15:55:00,60.68,60.7,60.59,60.6,361917.0,59.0887,59.1082,59.0011,59.0108,361917.0
2024-02-28 09:30:00,60.5,60.55,60.29,60.51,236433.0,58.9135,58.9622,58.709,58.9232,236433.0
2024-02-28 09:35:00,60.51,60.78,60.43,60.77,183642.0,58.9232,59.1861,58.8453,59.1764,183642.0
2024-02-28 09:40:00,60.76,61.01,60.75,60.96,186438.0,59.1666,59.4101,59.1569,59.3614,186438.0
2024-02-28 09:45:00,60.96,61.05,60.95,61.01,126096.0,59.3614,59.449,59.3517,59.4101,126096.0
2024-02-28 09:50:00,60.99,61.01,60.89,60.92,93184.0,59.3906,59.4101,59.2932,59.3225,93184.0
2024-02-28 09:55:00,60.92,61.08,60.87,61.04,174350.0,59.3225,59.4783,59.2738,59.4393,174350.0
2024-02-28 10:00:00,61.04,61.17,61.03,61.14,113071.0,59.4393,59.5659,59.4296,59.5367,113071.0
2024-02-28 10:05:00,61.14,61.29,61.14,61.17,141343.0,59.5367,59.6827,59.5367,59.5659,141343.0
2024-02-28 10:10:00,61.16,61.18,61.11,61.13,163962.0,59.5562,59.5756,59.5075,59.5269,163962.0
2024-02-28 10:15:00,61.13,61.14,60.98,60.99,102502.0,59.5269,59.5367,59.3809,59.3906,102502.0
2024-02-28 10:20:00,60.98,61.06,60.94,60.98,85219.0,59.3809,59.4588,59.3419,59.3809,85219.0
2024-02-28 10:25:00,60.99,61.05,60.92,60.93,50900.0,59.3906,59.449,59.3225,59.3322,50900.0
2024-02-28 10:30:00,60.95,60.98,60.69,60.72,120703.0,59.3517,59.3809,59.0985,59.1277,120703.0
2024-02-28 10:35:00,60.72,60.81,60.62,60.79,74948.0,59.1277,59.2153,59.0303,59.1959,74948.0
2024-02-28 10:40:00,60.78,60.78,60.71,60.75,31707.0,59.1861,59.1861,59.118,59.1569,31707.0
2024-02-28 10:45:00,60.75,60.75,60.64,60.68,72375.0,59.1569,59.1569,59.0498,59.0887,72375.0
2024-02-28 10:50:00,60.67,60.74,60.64,60.73,45849.0,59.079,59.1472,59.0498,59.1374,45849.0
2024-02-28 10:55:00,60.73,60.8,60.72,60.77,24452.0,59.1374,59.2056,59.1277,59.1764,24452.0
2024-02-28 11:00:00,60.78,60.82,60.74,60.75,29431.0,59.1861,59.2251,59.1472,59.1569,29431.0
2024-02-28 11:05:00,60.76,60.84,60.69,60.69,47588.0,59.1666,59.2446,59.0985,59.0985,47588.0
2024-02-28 11:10:00,60.69,60.69,60.56,60.68,92447.0,59.0985,59.0985,58.9719,59.0887,92447.0
2024-02-28 11:15:00,60.69,60.69,60.5,60.51,80552.0,59.0985,59.0985,58.9135,58.9232,80552.0
2024-02-28 11:20:00,60.51,60.52,60.3,60.33,167060.0,58.9232,58.9329,58.7187,58.7479,167060.0
2024-02-28 11:25:00,60.32,60.36,60.26,60.33,79292.0,58.7382,58.7771,58.6798,58.7479,79292.0
2024-02-28 11:30:00,60.33,60.41,60.31,60.37,53525.0,58.7479,58.8258,58.7284,58.7869,53525.0
2024-02-28 11:35:00,60.36,60.41,60.35,60.4,162122.0,58.7771,58.8258,58.7674,58.8161,162122.0
2024-02-28 11:40:00,60.42,60.58,60.38,60.52,211321.0,58.8356,58.9914,58.7966,58.9329,211321.0
2024-02-28 11:45:00,60.52,60.56,60.5,60.51,50640.0,58.9329,58.9719,58.9135,58.9232,50640.0
2024-02-28 11:50:00,60.51,60.52,60.45,60.51,128220.0,58.9232,58.9329,58.8648,58.9232,128220.0
2024-02-28 11:55:00,60.51,60.53,60.45,60.53,34924.0,58.9232,58.9427,58.8648,58.9427,34924.0
2024-02-28 12:00:00,60.52,60.53,60.46,60.48,39309.0,58.9329,58.9427,58.8745,58.894,39309.0
2024-02-28 12:05:00,60.48,60.49,60.32,60.33,39194.0,58.894,58.9037,58.7382,58.7479,39194.0
2024-02-28 12:10:00,60.32,60.41,60.31,60.35,58343.0,58.7382,58.8258,58.7284,58.7674,58343.0
2024-02-28 12:15:00,60.36,60.4,60.32,60.32,35023.0,58.7771,58.8161,58.7382,58.7382,35023.0
2024-02-28 12:20:00,60.32,60.35,60.31,60.34,34544.0,58.7382,58.7674,58.7284,58.7577,34544.0
2024-02-28 12:25:00,60.34,60.37,60.32,60.35,28447.0,58.7577,58.7869,58.7382,58.7674,28447.0
2024-02-28 12:30:00,60.35,60.36,60.33,60.35,45280.0,58.7674,58.7771,58.7479,58.7674,45280.0
2024-02-28 12:35:00,60.34,60.34,60.25,60.28,75494.0,58.7577,58.7577,58.67,58.6992,75494.0
2024-02-28 12:40:00,60.28,60.31,60.27,60.3,22220.0,58.6992,58.7284,58.6895,58.7187,22220.0
2024-02-28 12:45:00,60.29,60.3,60.26,60.28,57041.0,58.709,58.7187,58.6798,58.6992,57041.0
2024-02-28 12:50:00,60.28,60.36,60.28,60.31,45641.0,58.6992,58.7771,58.6992,58.7284,45641.0
2024-02-28 12:55:00,60.31,60.32,60.26,60.28,42003.0,58.7284,58.7382,58.6798,58.6992,42003.0
2024-02-28 13:00:00,60.28,60.33,60.27,60.29,47617.0,58.6992,58.7479,58.6895,58.709,47617.0
2024-02-28 13:05:00,60.29,60.33,60.28,60.33,37877.0,58.709,58.7479,58.6992,58.7479,37877.0
2024-02-28 13:10:00,60.34,60.45,60.33,60.42,103825.0,58.7577,58.8648,58.7479,58.8356,103825.0
2024-02-28 13:15:00,60.41,60.5,60.37,60.49,86725.0,58.8258,58.9135,58.7869,58.9037,86725.0
2024-02-28 13:20:00,60.5,60.5,60.42,60.42,42386.0,58.9135,58.9135,58.8356,58.8356,42386.0
2024-02-28 13:25:00,60.43,60.45,60.39,60.41,32268.0,58.8453,58.8648,58.8064,58.8258,32268.0
2024-02-28 13:30:00,60.41,60.47,60.39,60.45,41380.0,58.8258,58.8843,58.8064,58.8648,41380.0
2024-02-28 13:35:00,60.45,60.46,60.38,60.39,21157.0,58.8648,58.8745,58.7966,58.8064,21157.0
2024-02-28 13:40:00,60.39,60.39,60.35,60.36,31596.0,58.8064,58.8064,58.7674,58.7771,31596.0
2024-02-28 13:45:00,60.37,60.41,60.36,60.38,17967.0,58.7869,58.8258,58.7771,58.7966,17967.0
2024-02-28 13:50:00,60.38,60.44,60.37,60.41,27476.0,58.7966,58.855,58.7869,58.8258,27476.0
2024-02-28 13:55:00,60.42,60.43,60.37,60.38,15978.0,58.8356,58.8453,58.7869,58.7966,15978.0
2024-02-28 14:00:00,60.37,60.42,60.35,60.41,29493.0,58.7869,58.8356,58.7674,58.8258,29493.0
2024-02-28 14:05:00,60.41,60.43,60.39,60.43,27423.0,58.8258,58.8453,58.8064,58.8453,27423.0
2024-02-28 14:10:00,60.42,60.5,60.42,60.46,38711.0,58.8356,58.9135,58.8356,58.8745,38711.0
2024-02-28 14:15:00,60.46,60.52,60.45,60.51,122397.0,58.8745,58.9329,58.8648,58.9232,122397.0
2024-02-28 14:20:00,60.51,60.52,60.46,60.48,25640.0,58.9232,58.9329,58.8745,58.894,25640.0
2024-02-28 14:25:00,60.49,60.52,60.48,60.49,39940.0,58.9037,58.9329,58.894,58.9037,39940.0
2024-02-28 14:30:00,60.48,60.5,60.45,60.49,48599.0,58.894,58.9135,58.8648,58.9037,48599.0
2024-02-28 14:35:00,60.49,60.5,60.47,60.49,41882.0,58.9037,58.9135,58.8843,58.9037,41882.0
2024-02-28 14:40:00,60.48,60.5,60.47,60.5,44511.0,58.894,58.9135,58.8843,58.9135,44511.0
2024-02-28 14:45:00,60.5,60.54,60.48,60.5,78239.0,58.9135,58.9524,58.894,58.9135,78239.0
2024-02-28 14:50:00,60.5,60.5,60.44,60.46,48985.0,58.9135,58.9135,58.855,58.8745,48985.0
2024-02-28 14:55:00,60.45,60.5,60.44,60.48,32540.0,58.8648,58.9135,58.855,58.894,32540.0
2024-02-28 15:00:00,60.48,60.5,60.47,60.48,48798.0,58.894,58.9135,58.8843,58.894,48798.0
2024-02-28 15:05:00,60.47,60.5,60.42,60.5,78105.0,58.8843,58.9135,58.8356,58.9135,78105.0
2024-02-28 15:10:00,60.5,60.51,60.46,60.47,96111.0,58.9135,58.9232,58.8745,58.8843,96111.0
2024-02-28 15:15:00,60.46,60.47,60.42,60.45,49650.0,58.8745,58.8843,58.8356,58.8648,49650.0
2024-02-28 15:20:00,60.46,60.49,60.43,60.44,55443.0,58.8745,58.9037,58.8453,58.855,55443.0
2024-02-28 15:25:00,60.44,60.45,60.4,60.44,53078.0,58.855,58.8648,58.8161,58.855,53078.0
2024-02-28 15:30:00,60.44,60.48,60.41,60.43,79524.0,58.855,58.894,58.8258,58.8453,79524.0
2024-02-28 15:35:00,60.43,60.43,60.38,60.39,52472.0,58.8453,58.8453,58.7966,58.8064,52472.0
2024-02-28 15:40:00,60.39,60.41,60.28,60.32,82234.0,58.8064,58.8258,58.6992,58.7382,82234.0
2024-02-28 15:45:00,60.32,60.37,60.3,60.36,96146.0,58.7382,58.7869,58.7187,58.7771,96146.0
2024-02-28 15:50:00,60.36,60.37,60.23,60.26,204473.0,58.7771,58.7869,58.6505,58.6798,204473.0
2024-02-28 15:55:00,60.26,60.35,60.25,60.27,511820.0,58.6798,58.7674,58.67,58.6895,511820.0
2024-02-29 09:30:00,60.45,60.6,60.26,60.57,137067.0,58.8648,59.0108,58.6798,58.9816,137067.0
2024-02-29 09:35:00,60.56,60.56,60.42,60.55,65639.0,58.9719,58.9719,58.8356,58.9622,65639.0
2024-02-29 09:40:00,60.55,60.59,60.46,60.48,72703.0,58.9622,59.0011,58.8745,58.894,72703.0
2024-02-29 09:45:00,60.48,60.52,60.38,60.52,43056.0,58.894,58.9329,58.7966,58.9329,43056.0
2024-02-29 09:50:00,60.51,60.61,60.49,60.49,36191.0,58.9232,59.0206,58.9037,58.9037,36191.0
2024-02-29 09:55:00,60.48,60.51,60.4,60.43,59538.0,58.894,58.9232,58.8161,58.8453,59538.0
2024-02-29 10:00:00,60.43,60.52,60.36,60.52,28558.0,58.8453,58.9329,58.7771,58.9329,28558.0
2024-02-29 10:05:00,60.52,60.52,60.43,60.44,23385.0,58.9329,58.9329,58.8453,58.855,23385.0
2024-02-29 10:10:00,60.44,60.48,60.4,60.42,76274.0,58.855,58.894,58.8161,58.8356,76274.0
2024-02-29 10:15:00,60.43,60.46,60.31,60.33,76097.0,58.8453,58.8745,58.7284,58.7479,76097.0
2024-02-29 10:20:00,60.33,60.4,60.26,60.26,38578.0,58.7479,58.8161,58.6798,58.6798,38578.0
2024-02-29 10:25:00,60.28,60.34,60.23,60.32,45184.0,58.6992,58.7577,58.6505,58.7382,45184.0
2024-02-29 10:30:00,60.31,60.36,60.25,60.26,67316.0,58.7284,58.7771,58.67,58.6798,67316.0
2024-02-29 10:35:00,60.26,60.3,60.12,60.13,106161.0,58.6798,58.7187,58.5434,58.5532,106161.0
2024-02-29 10:40:00,60.12,60.19,60.06,60.15,97074.0,58.5434,58.6116,58.485,58.5726,97074.0
2024-02-29 10:45:00,60.15,60.27,60.13,60.27,37996.0,58.5726,58.6895,58.5532,58.6895,37996.0
2024-02-29 10:50:00,60.28,60.29,60.24,60.28,31191.0,58.6992,58.709,58.6603,58.6992,31191.0
2024-02-29 10:55:00,60.27,60.43,60.27,60.42,41007.0,58.6895,58.8453,58.6895,58.8356,41007.0
2024-02-29 11:00:00,60.42,60.5,60.4,60.45,61143.0,58.8356,58.9135,58.8161,58.8648,61143.0
2024-02-29 11:05:00,60.46,60.54,60.45,60.48,54885.0,58.8745,58.9524,58.8648,58.894,54885.0
2024-02-29 11:10:00,60.47,60.55,60.46,60.47,74846.0,58.8843,58.9622,58.8745,58.8843,74846.0
2024-02-29 11:15:00,60.47,60.58,60.47,60.58,39340.0,58.8843,58.9914,58.8843,58.9914,39340.0
2024-02-29 11:20:00,60.57,60.58,60.52,60.57,40099.0,58.9816,58.9914,58.9329,58.9816,40099.0
2024-02-29 11:25:00,60.57,60.65,60.56,60.63,67256.0,58.9816,59.0595,58.9719,59.0401,67256.0
2024-02-29 11:30:00,60.63,60.67,60.6,60.67,73747.0,59.0401,59.079,59.0108,59.079,73747.0
2024-02-29 11:35:00,60.67,60.74,60.67,60.68,81064.0,59.079,59.1472,59.079,59.0887,81064.0
2024-02-29 11:40:00,60.68,60.75,60.61,60.74,84631.0,59.0887,59.1569,59.0206,59.1472,84631.0
2024-02-29 11:45:00,60.75,60.75,60.69,60.73,67762.0,59.1569,59.1569,59.0985,59.1374,67762.0
2024-02-29 11:50:00,60.73,60.75,60.65,60.68,108797.0,59.1374,59.1569,59.0595,59.0887,108797.0
2024-02-29 11:55:00,60.68,60.8,60.67,60.79,60681.0,59.0887,59.2056,59.079,59.1959,60681.0
2024-02-29 12:00:00,60.77,60.88,60.76,60.87,51853.0,59.1764,59.2835,59.1666,59.2738,51853.0
2024-02-29 12:05:00,60.87,60.88,60.78,60.78,53500.0,59.2738,59.2835,59.1861,59.1861,53500.0
2024-02-29 12:10:00,60.78,60.8,60.71,60.71,52453.0,59.1861,59.2056,59.118,59.118,52453.0
2024-02-29 12:15:00,60.71,60.71,60.62,60.69,72411.0,59.118,59.118,59.0303,59.0985,72411.0
2024-02-29 12:20:00,60.69,60.75,60.69,60.7,26255.0,59.0985,59.1569,59.0985,59.1082,26255.0
2024-02-29 12:25:00,60.7,60.71,60.65,60.67,25898.0,59.1082,59.118,59.0595,59.079,25898.0
2024-02-29 12:30:00,60.66,60.66,60.56,60.57,49817.0,59.0693,59.0693,58.9719,58.9816,49817.0
2024-02-29 12:35:00,60.57,60.62,60.55,60.6,26171.0,58.9816,59.0303,58.9622,59.0108,26171.0
2024-02-29 12:40:00,60.59,60.6,60.49,60.56,29498.0,59.0011,59.0108,58.9037,58.9719,29498.0
2024-02-29 12:45:00,60.57,60.61,60.56,60.59,19220.0,58.9816,59.0206,58.9719,59.0011,19220.0
2024-02-29 12:50:00,60.59,60.62,60.57,60.57,28587.0,59.0011,59.0303,58.9816,58.9816,28587.0
2024-02-29 12:55:00,60.58,60.61,60.56,60.58,32021.0,58.9914,59.0206,58.9719,58.9914,32021.0
2024-02-29 13:00:00,60.57,60.58,60.52,60.52,23666.0,58.9816,58.9914,58.9329,58.9329,23666.0
2024-02-29 13:05:00,60.53,60.58,60.51,60.58,32246.0,58.9427,58.9914,58.9232,58.9914,32246.0
2024-02-29 13:10:00,60.57,60.62,60.56,60.61,25631.0,58.9816,59.0303,58.9719,59.0206,25631.0
2024-02-29 13:15:00,60.62,60.63,60.58,60.6,13968.0,59.0303,59.0401,58.9914,59.0108,13968.0
2024-02-29 13:20:00,60.61,60.63,60.58,60.59,19510.0,59.0206,59.0401,58.9914,59.0011,19510.0
2024-02-29 13:25:00,60.59,60.59,60.52,60.54,35611.0,59.0011,59.0011,58.9329,58.9524,35611.0
2024-02-29 13:30:00,60.55,60.58,60.52,60.57,19593.0,58.9622,58.9914,58.9329,58.9816,19593.0
2024-02-29 13:35:00,60.57,60.57,60.51,60.51,20873.0,58.9816,58.9816,58.9232,58.9232,20873.0
2024-02-29 13:40:00,60.51,60.53,60.49,60.51,22689.0,58.9232,58.9427,58.9037,58.9232,22689.0
2024-02-29 13:45:00,60.51,60.53,60.48,60.49,27928.0,58.9232,58.9427,58.894,58.9037,27928.0
2024-02-29 13:50:00,60.5,60.53,60.47,60.53,26680.0,58.9135,58.9427,58.8843,58.9427,26680.0
2024-02-29 13:55:00,60.54,60.56,60.53,60.55,26699.0,58.9524,58.9719,58.9427,58.9622,26699.0
2024-02-29 14:00:00,60.56,60.6,60.55,60.58,26163.0,58.9719,59.0108,58.9622,58.9914,26163.0
2024-02-29 14:05:00,60.58,60.59,60.53,60.54,30996.0,58.9914,59.0011,58.9427,58.9524,30996.0
2024-02-29 14:10:00,60.54,60.54,60.5,60.5,21698.0,58.9524,58.9524,58.9135,58.9135,21698.0
2024-02-29 14:15:00,60.5,60.53,60.49,60.5,22596.0,58.9135,58.9427,58.9037,58.9135,22596.0
2024-02-29 14:20:00,60.49,60.53,60.46,60.47,23953.0,58.9037,58.9427,58.8745,58.8843,23953.0
2024-02-29 14:25:00,60.46,60.47,60.42,60.46,22848.0,58.8745,58.8843,58.8356,58.8745,22848.0
2024-02-29 14:30:00,60.46,60.52,60.45,60.5,50125.0,58.8745,58.9329,58.8648,58.9135,50125.0
2024-02-29 14:35:00,60.5,60.5,60.44,60.46,26111.0,58.9135,58.9135,58.855,58.8745,26111.0
2024-02-29 14:40:00,60.46,60.47,60.42,60.42,24356.0,58.8745,58.8843,58.8356,58.8356,24356.0
2024-02-29 14:45:00,60.43,60.44,60.41,60.44,17983.0,58.8453,58.855,58.8258,58.855,17983.0
2024-02-29 14:50:00,60.43,60.46,60.42,60.44,31493.0,58.8453,58.8745,58.8356,58.855,31493.0
2024-02-29 14:55:00,60.43,60.47,60.41,60.47,24019.0,58.8453,58.8843,58.8258,58.8843,24019.0
2024-02-29 15:00:00,60.47,60.51,60.47,60.48,68298.0,58.8843,58.9232,58.8843,58.894,68298.0
2024-02-29 15:05:00,60.48,60.5,60.47,60.48,19247.0,58.894,58.9135,58.8843,58.894,19247.0
2024-02-29 15:10:00,60.49,60.52,60.48,60.5,35614.0,58.9037,58.9329,58.894,58.9135,35614.0
2024-02-29 15:15:00,60.5,60.53,60.49,60.53,40266.0,58.9135,58.9427,58.9037,58.9427,40266.0
2024-02-29 15:20:00,60.52,60.52,60.48,60.51,38886.0,58.9329,58.9329,58.894,58.9232,38886.0
2024-02-29 15:25:00,60.51,60.56,60.49,60.54,30570.0,58.9232,58.9719,58.9037,58.9524,30570.0
2024-02-29 15:30:00,60.54,60.58,60.51,60.58,74179.0,58.9524,58.9914,58.9232,58.9914,74179.0
2024-02-29 15:35:00,60.58,60.65,60.57,60.64,59766.0,58.9914,59.0595,58.9816,59.0498,59766.0
2024-02-29 15:40:00,60.64,60.72,60.63,60.65,102499.0,59.0498,59.1277,59.0401,59.0595,102499.0
2024-02-29 15:45:00,60.66,60.74,60.66,60.68,116960.0,59.0693,59.1472,59.0693,59.0887,116960.0
2024-02-29 15:50:00,60.69,60.73,60.64,60.67,229754.0,59.0985,59.1374,59.0498,59.079,229754.0
2024-02-29 15:55:00,60.66,60.71,60.58,60.59,436798.0,59.0693,59.118,58.9914,59.0011,436798.0
2024-03-01 09:30:00,60.98,61.15,60.91,61.07,218158.0,59.3809,59.5464,59.3127,59.4685,218158.0
2024-03-01 09:35:00,61.05,61.4,61.01,61.29,272349.0,59.449,59.7899,59.4101,59.6827,272349.0
2024-03-01 09:40:00,61.29,61.29,61.04,61.07,146956.0,59.6827,59.6827,59.4393,59.4685,146956.0
2024-03-01 09:45:00,61.06,61.07,60.87,60.92,174903.0,59.4588,59.4685,59.2738,59.3225,174903.0
2024-03-01 09:50:00,60.92,61.04,60.89,61.04,152728.0,59.3225,59.4393,59.2932,59.4393,152728.0
2024-03-01 09:55:00,61.05,61.15,61.03,61.12,82051.0,59.449,59.5464,59.4296,59.5172,82051.0
2024-03-01 10:00:00,61.13,61.21,61.05,61.05,133617.0,59.5269,59.6048,59.449,59.449,133617.0
2024-03-01 10:05:00,61.04,61.08,60.88,60.91,93055.0,59.4393,59.4783,59.2835,59.3127,93055.0
2024-03-01 10:10:00,60.92,60.95,60.82,60.91,95342.0,59.3225,59.3517,59.2251,59.3127,95342.0
2024-03-01 10:15:00,60.91,61.1,60.91,61.09,88306.0,59.3127,59.4977,59.3127,59.488,88306.0
2024-03-01 10:20:00,61.09,61.24,61.06,61.22,102440.0,59.488,59.6341,59.4588,59.6146,102440.0
2024-03-01 10:25:00,61.22,61.27,61.18,61.21,123844.0,59.6146,59.6633,59.5756,59.6048,123844.0
2024-03-01 10:30:00,61.22,61.36,61.21,61.32,162224.0,59.6146,59.7509,59.6048,59.712,162224.0
2024-03-01 10:35:00,61.31,61.33,61.23,61.28,83690.0,59.7022,59.7217,59.6243,59.673,83690.0
2024-03-01 10:40:00,61.27,61.47,61.27,61.43,137630.0,59.6633,59.858,59.6633,59.8191,137630.0
2024-03-01 10:45:00,61.43,61.49,61.39,61.43,103100.0,59.8191,59.8775,59.7801,59.8191,103100.0
2024-03-01 10:50:00,61.43,61.46,61.37,61.42,70038.0,59.8191,59.8483,59.7607,59.8093,70038.0
2024-03-01 10:55:00,61.41,61.46,61.39,61.4,72433.0,59.7996,59.8483,59.7801,59.7899,72433.0
2024-03-01 11:00:00,61.4,61.42,61.29,61.3,75797.0,59.7899,59.8093,59.6827,59.6925,75797.0
2024-03-01 11:05:00,61.3,61.36,61.25,61.34,76227.0,59.6925,59.7509,59.6438,59.7314,76227.0
2024-03-01 11:10:00,61.34,61.41,61.33,61.35,70724.0,59.7314,59.7996,59.7217,59.7412,70724.0
2024-03-01 11:15:00,61.34,61.4,61.32,61.35,50733.0,59.7314,59.7899,59.712,59.7412,50733.0
2024-03-01 11:20:00,61.36,61.39,61.29,61.3,93324.0,59.7509,59.7801,59.6827,59.6925,93324.0
2024-03-01 11:25:00,61.29,61.36,61.25,61.25,74680.0,59.6827,59.7509,59.6438,59.6438,74680.0
2024-03-01 11:30:00,61.25,61.35,61.24,61.35,87967.0,59.6438,59.7412,59.6341,59.7412,87967.0
2024-03-01 11:35:00,61.35,61.45,61.32,61.45,100345.0,59.7412,59.8386,59.712,59.8386,100345.0
2024-03-01 11:40:00,61.45,61.6,61.45,61.55,243439.0,59.8386,59.9846,59.8386,59.9359,243439.0
2024-03-01 11:45:00,61.56,61.57,61.46,61.49,47234.0,59.9457,59.9554,59.8483,59.8775,47234.0
2024-03-01 11:50:00,61.5,61.51,61.46,61.51,34737.0,59.8872,59.897,59.8483,59.897,34737.0
2024-03-01 11:55:00,61.52,61.56,61.51,61.55,31616.0,59.9067,59.9457,59.897,59.9359,31616.0
2024-03-01 12:00:00,61.55,61.56,61.45,61.45,25798.0,59.9359,59.9457,59.8386,59.8386,25798.0
2024-03-01 12:05:00,61.46,61.46,61.38,61.39,43268.0,59.8483,59.8483,59.7704,59.7801,43268.0
2024-03-01 12:10:00,61.38,61.43,61.33,61.41,45721.0,59.7704,59.8191,59.7217,59.7996,45721.0
2024-03-01 12:15:00,61.41,61.45,61.4,61.44,36513.0,59.7996,59.8386,59.7899,59.8288,36513.0
2024-03-01 12:20:00,61.45,61.45,61.35,61.36,60132.0,59.8386,59.8386,59.7412,59.7509,60132.0
2024-03-01 12:25:00,61.35,61.42,61.34,61.37,43723.0,59.7412,59.8093,59.7314,59.7607,43723.0
2024-03-01 12:30:00,61.38,61.43,61.36,61.41,72100.0,59.7704,59.8191,59.7509,59.7996,72100.0
2024-03-01 12:35:00,61.41,61.41,61.34,61.36,38492.0,59.7996,59.7996,59.7314,59.7509,38492.0
2024-03-01 12:40:00,61.36,61.4,61.3,61.32,48591.0,59.7509,59.7899,59.6925,59.712,48591.0
2024-03-01 12:45:00,61.32,61.32,61.25,61.28,56221.0,59.712,59.712,59.6438,59.673,56221.0
2024-03-01 12:50:00,61.28,61.34,61.22,61.33,61568.0,59.673,59.7314,59.6146,59.7217,61568.0
2024-03-01 12:55:00,61.32,61.37,61.32,61.35,31050.0,59.712,59.7607,59.712,59.7412,31050.0
2024-03-01 13:00:00,61.34,61.36,61.28,61.3,30954.0,59.7314,59.7509,59.673,59.6925,30954.0
2024-03-01 13:05:00,61.29,61.32,61.27,61.29,20281.0,59.6827,59.712,59.6633,59.6827,20281.0
2024-03-01 13:10:00,61.29,61.32,61.23,61.24,35696.0,59.6827,59.712,59.6243,59.6341,35696.0
2024-03-01 13:15:00,61.24,61.32,61.23,61.28,41420.0,59.6341,59.712,59.6243,59.673,41420.0
2024-03-01 13:20:00,61.27,61.33,61.25,61.31,30426.0,59.6633,59.7217,59.6438,59.7022,30426.0
2024-03-01 13:25:00,61.31,61.34,61.29,61.3,24178.0,59.7022,59.7314,59.6827,59.6925,24178.0
2024-03-01 13:30:00,61.3,61.31,61.26,61.3,50509.0,59.6925,59.7022,59.6535,59.6925,50509.0
2024-03-01 13:35:00,61.3,61.34,61.28,61.29,47919.0,59.6925,59.7314,59.673,59.6827,47919.0
2024-03-01 13:40:00,61.29,61.33,61.26,61.31,42993.0,59.6827,59.7217,59.6535,59.7022,42993.0
2024-03-01 13:45:00,61.3,61.32,61.25,61.25,33331.0,59.6925,59.712,59.6438,59.6438,33331.0
2024-03-01 13:50:00,61.26,61.28,61.24,61.27,22896.0,59.6535,59.673,59.6341,59.6633,22896.0
2024-03-01 13:55:00,61.27,61.28,61.25,61.28,21513.0,59.6633,59.673,59.6438,59.673,21513.0
2024-03-01 14:00:00,61.28,61.34,61.27,61.34,43105.0,59.673,59.7314,59.6633,59.7314,43105.0
2024-03-01 14:05:00,61.34,61.37,61.32,61.33,32768.0,59.7314,59.7607,59.712,59.7217,32768.0
2024-03-01 14:10:00,61.33,61.35,61.31,61.34,31610.0,59.7217,59.7412,59.7022,59.7314,31610.0
2024-03-01 14:15:00,61.34,61.36,61.32,61.33,26363.0,59.7314,59.7509,59.712,59.7217,26363.0
2024-03-01 14:20:00,61.33,61.36,61.31,61.36,32824.0,59.7217,59.7509,59.7022,59.7509,32824.0
2024-03-01 14:25:00,61.37,61.38,61.35,61.37,39378.0,59.7607,59.7704,59.7412,59.7607,39378.0
2024-03-01 14:30:00,61.38,61.38,61.29,61.3,32128.0,59.7704,59.7704,59.6827,59.6925,32128.0
2024-03-01 14:35:00,61.31,61.34,61.3,61.33,24885.0,59.7022,59.7314,59.6925,59.7217,24885.0
2024-03-01 14:40:00,61.34,61.36,61.32,61.35,19905.0,59.7314,59.7509,59.712,59.7412,19905.0
2024-03-01 14:45:00,61.36,61.39,61.34,61.38,52482.0,59.7509,59.7801,59.7314,59.7704,52482.0
2024-03-01 14:50:00,61.37,61.45,61.36,61.45,60989.0,59.7607,59.8386,59.7509,59.8386,60989.0
2024-03-01 14:55:00,61.44,61.5,61.43,61.48,72267.0,59.8288,59.8872,59.8191,59.8678,72267.0
2024-03-01 15:00:00,61.48,61.49,61.42,61.43,71211.0,59.8678,59.8775,59.8093,59.8191,71211.0
2024-03-01 15:05:00,61.43,61.45,61.42,61.43,43721.0,59.8191,59.8386,59.8093,59.8191,43721.0
2024-03-01 15:10:00,61.42,61.48,61.39,61.47,59489.0,59.8093,59.8678,59.7801,59.858,59489.0
2024-03-01 15:15:00,61.47,61.48,61.4,61.44,77620.0,59.858,59.8678,59.7899,59.8288,77620.0
2024-03-01 15:20:00,61.43,61.45,61.41,61.42,59202.0,59.8191,59.8386,59.7996,59.8093,59202.0
2024-03-01 15:25:00,61.42,61.43,61.36,61.38,77995.0,59.8093,59.8191,59.7509,59.7704,77995.0
2024-03-01 15:30:00,61.38,61.39,61.35,61.39,57801.0,59.7704,59.7801,59.7412,59.7801,57801.0
2024-03-01 15:35:00,61.38,61.44,61.37,61.41,63014.0,59.7704,59.8288,59.7607,59.7996,63014.0
2024-03-01 15:40:00,61.41,61.41,61.38,61.39,92248.0,59.7996,59.7996,59.7704,59.7801,92248.0
2024-03-01 15:45:00,61.39,61.4,61.35,61.37,136209.0,59.7801,59.7899,59.7412,59.7607,136209.0
2024-03-01 15:50:00,61.37,61.4,61.31,61.39,174466.0,59.7607,59.7899,59.7022,59.7801,174466.0
2024-03-01 15:55:00,61.39,61.42,61.33,61.35,276131.0,59.7801,59.8093,59.7217,59.7412,276131.0
2024-03-04 09:30:00,61.55,61.64,61.21,61.24,315959.0,59.9359,60.0236,59.6048,59.6341,315959.0
2024-03-04 09:35:00,61.23,61.4,61.15,61.29,121633.0,59.6243,59.7899,59.5464,59.6827,121633.0
2024-03-04 09:40:00,61.29,61.31,60.95,61.03,250413.0,59.6827,59.7022,59.3517,59.4296,250413.0
2024-03-04 09:45:00,61.02,61.14,60.93,61.12,192949.0,59.4198,59.5367,59.3322,59.5172,192949.0
2024-03-04 09:50:00,61.13,61.18,61.01,61.16,155413.0,59.5269,59.5756,59.4101,59.5562,155413.0
2024-03-04 09:55:00,61.14,61.15,61.05,61.08,89046.0,59.5367,59.5464,59.449,59.4783,89046.0
2024-03-04 10:00:00,61.08,61.18,61.06,61.08,75807.0,59.4783,59.5756,59.4588,59.4783,75807.0
2024-03-04 10:05:00,61.07,61.14,61.03,61.09,75479.0,59.4685,59.5367,59.4296,59.488,75479.0
2024-03-04 10:10:00,61.1,61.1,60.99,61.02,97879.0,59.4977,59.4977,59.3906,59.4198,97879.0
2024-03-04 10:15:00,61.03,61.11,60.99,61.1,75263.0,59.4296,59.5075,59.3906,59.4977,75263.0
2024-03-04 10:20:00,61.09,61.2,61.04,61.17,71403.0,59.488,59.5951,59.4393,59.5659,71403.0
2024-03-04 10:25:00,61.18,61.18,61.04,61.09,63493.0,59.5756,59.5756,59.4393,59.488,63493.0
2024-03-04 10:30:00,61.09,61.09,60.9,60.91,84242.0,59.488,59.488,59.303,59.3127,84242.0
2024-03-04 10:35:00,60.9,60.96,60.83,60.96,114924.0,59.303,59.3614,59.2348,59.3614,114924.0
2024-03-04 10:40:00,60.96,61.1,60.95,61.07,71075.0,59.3614,59.4977,59.3517,59.4685,71075.0
2024-03-04 10:45:00,61.07,61.1,60.91,60.97,76853.0,59.4685,59.4977,59.3127,59.3711,76853.0
2024-03-04 10:50:00,60.97,61.01,60.92,60.93,37089.0,59.3711,59.4101,59.3225,59.3322,37089.0
2024-03-04 10:55:00,60.94,60.94,60.88,60.9,27787.0,59.3419,59.3419,59.2835,59.303,27787.0
2024-03-04 11:00:00,60.89,60.96,60.86,60.94,46640.0,59.2932,59.3614,59.264,59.3419,46640.0
2024-03-04 11:05:00,60.95,60.98,60.92,60.96,31085.0,59.3517,59.3809,59.3225,59.3614,31085.0
2024-03-04 11:10:00,60.97,61.0,60.92,60.96,52953.0,59.3711,59.4004,59.3225,59.3614,52953.0
2024-03-04 11:15:00,60.96,60.97,60.85,60.88,33789.0,59.3614,59.3711,59.2543,59.2835,33789.0
2024-03-04 11:20:00,60.87,60.92,60.85,60.92,22971.0,59.2738,59.3225,59.2543,59.3225,22971.0
2024-03-04 11:25:00,60.91,60.93,60.8,60.86,74015.0,59.3127,59.3322,59.2056,59.264,74015.0
2024-03-04 11:30:00,60.86,60.91,60.85,60.87,29528.0,59.264,59.3127,59.2543,59.2738,29528.0
2024-03-04 11:35:00,60.88,60.9,60.83,60.88,27141.0,59.2835,59.303,59.2348,59.2835,27141.0
2024-03-04 11:40:00,60.88,60.96,60.87,60.93,30976.0,59.2835,59.3614,59.2738,59.3322,30976.0
2024-03-04 11:45:00,60.93,60.98,60.92,60.98,27342.0,59.3322,59.3809,59.3225,59.3809,27342.0
2024-03-04 11:50:00,60.98,60.99,60.91,60.95,50504.0,59.3809,59.3906,59.3127,59.3517,50504.0
2024-03-04 11:55:00,60.94,60.95,60.86,60.89,25601.0,59.3419,59.3517,59.264,59.2932,25601.0
2024-03-04 12:00:00,60.89,60.93,60.83,60.84,39043.0,59.2932,59.3322,59.2348,59.2446,39043.0
2024-03-04 12:05:00,60.84,60.95,60.83,60.9,40508.0,59.2446,59.3517,59.2348,59.303,40508.0
2024-03-04 12:10:00,60.89,60.89,60.8,60.8,27588.0,59.2932,59.2932,59.2056,59.2056,27588.0
2024-03-04 12:15:00,60.8,60.8,60.67,60.71,94248.0,59.2056,59.2056,59.079,59.118,94248.0
2024-03-04 12:20:00,60.71,60.74,60.69,60.7,47856.0,59.118,59.1472,59.0985,59.1082,47856.0
2024-03-04 12:25:00,60.71,60.73,60.68,60.71,40075.0,59.118,59.1374,59.0887,59.118,40075.0
2024-03-04 12:30:00,60.7,60.75,60.68,60.71,42562.0,59.1082,59.1569,59.0887,59.118,42562.0
2024-03-04 12:35:00,60.72,60.78,60.69,60.78,32393.0,59.1277,59.1861,59.0985,59.1861,32393.0
2024-03-04 12:40:00,60.78,60.8,60.75,60.75,35334.0,59.1861,59.2056,59.1569,59.1569,35334.0
2024-03-04 12:45:00,60.75,60.79,60.74,60.76,25351.0,59.1569,59.1959,59.1472,59.1666,25351.0
2024-03-04 12:50:00,60.76,60.79,60.74,60.77,29409.0,59.1666,59.1959,59.1472,59.1764,29409.0
2024-03-04 12:55:00,60.77,60.8,60.75,60.78,21610.0,59.1764,59.2056,59.1569,59.1861,21610.0
2024-03-04 13:00:00,60.77,60.85,60.77,60.81,23350.0,59.1764,59.2543,59.1764,59.2153,23350.0
2024-03-04 13:05:00,60.8,60.82,60.77,60.79,27004.0,59.2056,59.2251,59.1764,59.1959,27004.0
2024-03-04 13:10:00,60.78,60.8,60.76,60.78,26757.0,59.1861,59.2056,59.1666,59.1861,26757.0
2024-03-04 13:15:00,60.77,60.77,60.68,60.7,42579.0,59.1764,59.1764,59.0887,59.1082,42579.0
2024-03-04 13:20:00,60.7,60.76,60.68,60.76,27766.0,59.1082,59.1666,59.0887,59.1666,27766.0
2024-03-04 13:25:00,60.76,60.78,60.71,60.76,20231.0,59.1666,59.1861,59.118,59.1666,20231.0
2024-03-04 13:30:00,60.75,60.81,60.74,60.8,26262.0,59.1569,59.2153,59.1472,59.2056,26262.0
2024-03-04 13:35:00,60.8,60.81,60.72,60.73,21550.0,59.2056,59.2153,59.1277,59.1374,21550.0
2024-03-04 13:40:00,60.73,60.74,60.69,60.72,30580.0,59.1374,59.1472,59.0985,59.1277,30580.0
2024-03-04 13:45:00,60.71,60.73,60.69,60.73,25849.0,59.118,59.1374,59.0985,59.1374,25849.0
2024-03-04 13:50:00,60.73,60.74,60.66,60.7,24806.0,59.1374,59.1472,59.0693,59.1082,24806.0
2024-03-04 13:55:00,60.7,60.7,60.64,60.66,36743.0,59.1082,59.1082,59.0498,59.0693,36743.0
2024-03-04 14:00:00,60.66,60.69,60.61,60.68,35987.0,59.0693,59.0985,59.0206,59.0887,35987.0
2024-03-04 14:05:00,60.68,60.69,60.63,60.69,33003.0,59.0887,59.0985,59.0401,59.0985,33003.0
2024-03-04 14:10:00,60.69,60.7,60.64,60.67,35123.0,59.0985,59.1082,59.0498,59.079,35123.0
2024-03-04 14:15:00,60.67,60.68,60.58,60.58,42512.0,59.079,59.0887,58.9914,58.9914,42512.0
2024-03-04 14:20:00,60.59,60.66,60.54,60.66,56851.0,59.0011,59.0693,58.9524,59.0693,56851.0
2024-03-04 14:25:00,60.67,60.79,60.67,60.75,28013.0,59.079,59.1959,59.079,59.1569,28013.0
2024-03-04 14:30:00,60.75,60.76,60.71,60.71,14750.0,59.1569,59.1666,59.118,59.118,14750.0
2024-03-04 14:35:00,60.72,60.77,60.69,60.76,32977.0,59.1277,59.1764,59.0985,59.1666,32977.0
2024-03-04 14:40:00,60.77,60.79,60.75,60.78,21206.0,59.1764,59.1959,59.1569,59.1861,21206.0
2024-03-04 14:45:00,60.78,60.78,60.69,60.7,36097.0,59.1861,59.1861,59.0985,59.1082,36097.0
2024-03-04 14:50:00,60.71,60.78,60.71,60.77,24506.0,59.118,59.1861,59.118,59.1764,24506.0
2024-03-04 14:55:00,60.77,60.79,60.74,60.77,32952.0,59.1764,59.1959,59.1472,59.1764,32952.0
2024-03-04 15:00:00,60.77,60.79,60.74,60.76,22969.0,59.1764,59.1959,59.1472,59.1666,22969.0
2024-03-04 15:05:00,60.75,60.76,60.69,60.75,47926.0,59.1569,59.1666,59.0985,59.1569,47926.0
2024-03-04 15:10:00,60.76,60.78,60.72,60.74,29071.0,59.1666,59.1861,59.1277,59.1472,29071.0
2024-03-04 15:15:00,60.74,60.76,60.68,60.71,40218.0,59.1472,59.1666,59.0887,59.118,40218.0
2024-03-04 15:20:00,60.71,60.71,60.65,60.66,42195.0,59.118,59.118,59.0595,59.0693,42195.0
2024-03-04 15:25:00,60.66,60.69,60.63,60.67,48320.0,59.0693,59.0985,59.0401,59.079,48320.0
2024-03-04 15:30:00,60.68,60.75,60.66,60.74,64899.0,59.0887,59.1569,59.0693,59.1472,64899.0
2024-03-04 15:35:00,60.74,60.74,60.67,60.7,45992.0,59.1472,59.1472,59.079,59.1082,45992.0
2024-03-04 15:40:00,60.7,60.73,60.59,60.61,65032.0,59.1082,59.1374,59.0011,59.0206,65032.0
2024-03-04 15:45:00,60.6,60.69,60.58,60.69,147358.0,59.0108,59.0985,58.9914,59.0985,147358.0
2024-03-04 15:50:00,60.69,60.71,60.62,60.68,218619.0,59.0985,59.118,59.0303,59.0887,218619.0
2024-03-04 15:55:00,60.68,60.72,60.67,60.69,290157.0,59.0887,59.1277,59.079,59.0985,290157.0
2024-03-05 09:30:00,60.43,60.54,60.01,60.53,297681.0,58.8453,58.9524,58.4363,58.9427,297681.0
2024-03-05 09:35:00,60.52,60.79,60.52,60.7,152859.0,58.9329,59.1959,58.9329,59.1082,152859.0
2024-03-05 09:40:00,60.71,60.93,60.66,60.88,203981.0,59.118,59.3322,59.0693,59.2835,203981.0
2024-03-05 09:45:00,60.89,61.01,60.8,60.97,122718.0,59.2932,59.4101,59.2056,59.3711,122718.0
2024-03-05 09:50:00,60.97,61.0,60.86,60.9,95213.0,59.3711,59.4004,59.264,59.303,95213.0
2024-03-05 09:55:00,60.93,60.94,60.84,60.89,52343.0,59.3322,59.3419,59.2446,59.2932,52343.0
2024-03-05 10:00:00,60.89,61.1,60.88,61.02,120838.0,59.2932,59.4977,59.2835,59.4198,120838.0
2024-03-05 10:05:00,61.01,61.08,60.95,60.96,61387.0,59.4101,59.4783,59.3517,59.3614,61387.0
2024-03-05 10:10:00,60.96,60.98,60.86,60.95,75757.0,59.3614,59.3809,59.264,59.3517,75757.0
2024-03-05 10:15:00,60.94,60.95,60.84,60.93,56847.0,59.3419,59.3517,59.2446,59.3322,56847.0
2024-03-05 10:20:00,60.93,60.93,60.8,60.81,57698.0,59.3322,59.3322,59.2056,59.2153,57698.0
2024-03-05 10:25:00,60.81,60.82,60.71,60.72,51876.0,59.2153,59.2251,59.118,59.1277,51876.0
2024-03-05 10:30:00,60.72,60.78,60.68,60.76,63081.0,59.1277,59.1861,59.0887,59.1666,63081.0
2024-03-05 10:35:00,60.75,60.82,60.7,60.82,55381.0,59.1569,59.2251,59.1082,59.2251,55381.0
2024-03-05 10:40:00,60.82,61.04,60.81,60.99,118266.0,59.2251,59.4393,59.2153,59.3906,118266.0
2024-03-05 10:45:00,60.99,61.03,60.94,60.95,81803.0,59.3906,59.4296,59.3419,59.3517,81803.0
2024-03-05 10:50:00,60.96,61.05,60.95,61.0,87731.0,59.3614,59.449,59.3517,59.4004,87731.0
2024-03-05 10:55:00,61.0,61.09,60.97,61.05,85466.0,59.4004,59.488,59.3711,59.449,85466.0
2024-03-05 11:00:00,61.06,61.09,60.98,60.98,42575.0,59.4588,59.488,59.3809,59.3809,42575.0
2024-03-05 11:05:00,60.98,61.0,60.94,60.95,29774.0,59.3809,59.4004,59.3419,59.3517,29774.0
2024-03-05 11:10:00,60.95,60.98,60.9,60.91,34207.0,59.3517,59.3809,59.303,59.3127,34207.0
2024-03-05 11:15:00,60.89,60.91,60.82,60.89,64642.0,59.2932,59.3127,59.2251,59.2932,64642.0
2024-03-05 11:20:00,60.88,60.98,60.84,60.96,31852.0,59.2835,59.3809,59.2446,59.3614,31852.0
2024-03-05 11:25:00,60.95,60.99,60.91,60.97,33827.0,59.3517,59.3906,59.3127,59.3711,33827.0
2024-03-05 11:30:00,60.97,61.1,60.97,61.06,67817.0,59.3711,59.4977,59.3711,59.4588,67817.0
2024-03-05 11:35:00,61.07,61.1,61.04,61.04,27689.0,59.4685,59.4977,59.4393,59.4393,27689.0
2024-03-05 11:40:00,61.04,61.06,60.93,60.95,31333.0,59.4393,59.4588,59.3322,59.3517,31333.0
2024-03-05 11:45:00,60.95,61.05,60.93,61.02,53446.0,59.3517,59.449,59.3322,59.4198,53446.0
2024-03-05 11:50:00,61.02,61.03,60.97,60.97,26233.0,59.4198,59.4296,59.3711,59.3711,26233.0
2024-03-05 11:55:00,60.98,61.05,60.97,61.03,35094.0,59.3809,59.449,59.3711,59.4296,35094.0
2024-03-05 12:00:00,61.02,61.04,60.99,60.99,27688.0,59.4198,59.4393,59.3906,59.3906,27688.0
2024-03-05 12:05:00,61.0,61.07,61.0,61.01,28508.0,59.4004,59.4685,59.4004,59.4101,28508.0
2024-03-05 12:10:00,61.01,61.04,60.99,61.03,30491.0,59.4101,59.4393,59.3906,59.4296,30491.0
2024-03-05 12:15:00,61.02,61.11,61.02,61.1,34280.0,59.4198,59.5075,59.4198,59.4977,34280.0
2024-03-05 12:20:00,61.11,61.14,61.09,61.1,38388.0,59.5075,59.5367,59.488,59.4977,38388.0
2024-03-05 12:25:00,61.1,61.12,61.06,61.1,22534.0,59.4977,59.5172,59.4588,59.4977,22534.0
2024-03-05 12:30:00,61.09,61.12,61.06,61.08,39743.0,59.488,59.5172,59.4588,59.4783,39743.0
2024-03-05 12:35:00,61.08,61.1,61.05,61.08,36739.0,59.4783,59.4977,59.449,59.4783,36739.0
2024-03-05 12:40:00,61.07,61.09,61.05,61.08,20434.0,59.4685,59.488,59.449,59.4783,20434.0
2024-03-05 12:45:00,61.08,61.08,61.03,61.03,15172.0,59.4783,59.4783,59.4296,59.4296,15172.0
2024-03-05 12:50:00,61.03,61.05,61.0,61.02,24355.0,59.4296,59.449,59.4004,59.4198,24355.0
2024-03-05 12:55:00,61.02,61.07,61.01,61.04,21195.0,59.4198,59.4685,59.4101,59.4393,21195.0
2024-03-05 13:00:00,61.04,61.05,60.97,60.98,22968.0,59.4393,59.449,59.3711,59.3809,22968.0
2024-03-05 13:05:00,60.98,61.01,60.97,61.01,25884.0,59.3809,59.4101,59.3711,59.4101,25884.0
2024-03-05 13:10:00,61.01,61.02,60.96,60.98,30513.0,59.4101,59.4198,59.3614,59.3809,30513.0
2024-03-05 13:15:00,60.98,61.0,60.91,60.92,34634.0,59.3809,59.4004,59.3127,59.3225,34634.0
2024-03-05 13:20:00,60.91,61.01,60.9,60.99,33620.0,59.3127,59.4101,59.303,59.3906,33620.0
2024-03-05 13:25:00,61.0,61.05,60.98,61.05,22259.0,59.4004,59.449,59.3809,59.449,22259.0
2024-03-05 13:30:00,61.05,61.06,61.02,61.03,16102.0,59.449,59.4588,59.4198,59.4296,16102.0
2024-03-05 13:35:00,61.03,61.06,61.0,61.03,15654.0,59.4296,59.4588,59.4004,59.4296,15654.0
2024-03-05 13:40:00,61.03,61.09,61.03,61.07,24365.0,59.4296,59.488,59.4296,59.4685,24365.0
2024-03-05 13:45:00,61.08,61.1,61.01,61.02,21921.0,59.4783,59.4977,59.4101,59.4198,21921.0
2024-03-05 13:50:00,61.01,61.03,60.93,60.94,37528.0,59.4101,59.4296,59.3322,59.3419,37528.0
2024-03-05 13:55:00,60.93,60.93,60.88,60.9,35127.0,59.3322,59.3322,59.2835,59.303,35127.0
2024-03-05 14:00:00,60.9,60.94,60.88,60.92,22668.0,59.303,59.3419,59.2835,59.3225,22668.0
2024-03-05 14:05:00,60.93,60.98,60.92,60.97,29970.0,59.3322,59.3809,59.3225,59.3711,29970.0
2024-03-05 14:10:00,60.98,61.01,60.95,60.98,28971.0,59.3809,59.4101,59.3517,59.3809,28971.0
2024-03-05 14:15:00,60.98,61.03,60.98,61.02,31201.0,59.3809,59.4296,59.3809,59.4198,31201.0
2024-03-05 14:20:00,61.03,61.04,61.0,61.02,28433.0,59.4296,59.4393,59.4004,59.4198,28433.0
2024-03-05 14:25:00,61.02,61.04,61.01,61.03,19596.0,59.4198,59.4393,59.4101,59.4296,19596.0
2024-03-05 14:30:00,61.03,61.03,60.94,60.96,28326.0,59.4296,59.4296,59.3419,59.3614,28326.0
2024-03-05 14:35:00,60.96,61.05,60.93,61.02,41240.0,59.3614,59.449,59.3322,59.4198,41240.0
2024-03-05 14:40:00,61.01,61.02,60.98,61.01,25575.0,59.4101,59.4198,59.3809,59.4101,25575.0
2024-03-05 14:45:00,61.01,61.06,60.98,60.98,70520.0,59.4101,59.4588,59.3809,59.3809,70520.0
2024-03-05 14:50:00,60.98,61.01,60.86,60.87,59648.0,59.3809,59.4101,59.264,59.2738,59648.0
2024-03-05 14:55:00,60.86,60.87,60.73,60.76,87126.0,59.264,59.2738,59.1374,59.1666,87126.0
2024-03-05 15:00:00,60.76,60.8,60.69,60.74,49867.0,59.1666,59.2056,59.0985,59.1472,49867.0
2024-03-05 15:05:00,60.75,60.79,60.72,60.76,45263.0,59.1569,59.1959,59.1277,59.1666,45263.0
2024-03-05 15:10:00,60.76,60.77,60.67,60.71,75599.0,59.1666,59.1764,59.079,59.118,75599.0
2024-03-05 15:15:00,60.71,60.71,60.65,60.71,49249.0,59.118,59.118,59.0595,59.118,49249.0
2024-03-05 15:20:00,60.71,60.72,60.57,60.62,89899.0,59.118,59.1277,58.9816,59.0303,89899.0
2024-03-05 15:25:00,60.62,60.62,60.55,60.57,49083.0,59.0303,59.0303,58.9622,58.9816,49083.0
2024-03-05 15:30:00,60.56,60.63,60.56,60.63,63264.0,58.9719,59.0401,58.9719,59.0401,63264.0
2024-03-05 15:35:00,60.64,60.72,60.63,60.67,75053.0,59.0498,59.1277,59.0401,59.079,75053.0
2024-03-05 15:40:00,60.66,60.67,60.55,60.56,86747.0,59.0693,59.079,58.9622,58.9719,86747.0
2024-03-05 15:45:00,60.56,60.7,60.53,60.68,156509.0,58.9719,59.1082,58.9427,59.0887,156509.0
2024-03-05 15:50:00,60.69,60.69,60.59,60.62,132197.0,59.0985,59.0985,59.0011,59.0303,132197.0
2024-03-05 15:55:00,60.62,60.66,60.55,60.57,407470.0,59.0303,59.0693,58.9622,58.9816,407470.0
2024-03-06 09:30:00,61.3,61.32,61.03,61.14,212990.0,59.6925,59.712,59.4296,59.5367,212990.0
2024-03-06 09:35:00,61.15,61.19,60.89,60.89,78806.0,59.5464,59.5854,59.2932,59.2932,78806.0
2024-03-06 09:40:00,60.87,60.91,60.75,60.8,136928.0,59.2738,59.3127,59.1569,59.2056,136928.0
2024-03-06 09:45:00,60.81,61.06,60.75,61.05,138296.0,59.2153,59.4588,59.1569,59.449,138296.0
2024-03-06 09:50:00,61.08,61.12,61.0,61.08,84823.0,59.4783,59.5172,59.4004,59.4783,84823.0
2024-03-06 09:55:00,61.08,61.11,60.95,60.95,62889.0,59.4783,59.5075,59.3517,59.3517,62889.0
2024-03-06 10:00:00,60.94,61.07,60.88,61.06,81831.0,59.3419,59.4685,59.2835,59.4588,81831.0
2024-03-06 10:05:00,61.06,61.12,61.0,61.08,62904.0,59.4588,59.5172,59.4004,59.4783,62904.0
2024-03-06 10:10:00,61.09,61.21,61.08,61.15,78350.0,59.488,59.6048,59.4783,59.5464,78350.0
2024-03-06 10:15:00,61.15,61.17,61.09,61.14,52382.0,59.5464,59.5659,59.488,59.5367,52382.0
2024-03-06 10:20:00,61.15,61.17,61.05,61.13,77877.0,59.5464,59.5659,59.449,59.5269,77877.0
2024-03-06 10:25:00,61.12,61.12,61.02,61.03,31401.0,59.5172,59.5172,59.4198,59.4296,31401.0
2024-03-06 10:30:00,61.03,61.17,61.02,61.14,73155.0,59.4296,59.5659,59.4198,59.5367,73155.0
2024-03-06 10:35:00,61.13,61.25,61.13,61.24,64351.0,59.5269,59.6438,59.5269,59.6341,64351.0
2024-03-06 10:40:00,61.25,61.29,61.2,61.29,52841.0,59.6438,59.6827,59.5951,59.6827,52841.0
2024-03-06 10:45:00,61.29,61.36,61.27,61.29,76870.0,59.6827,59.7509,59.6633,59.6827,76870.0
2024-03-06 10:50:00,61.29,61.36,61.27,61.29,96634.0,59.6827,59.7509,59.6633,59.6827,96634.0
2024-03-06 10:55:00,61.29,61.36,61.28,61.35,77310.0,59.6827,59.7509,59.673,59.7412,77310.0
2024-03-06 11:00:00,61.35,61.37,61.25,61.31,166014.0,59.7412,59.7607,59.6438,59.7022,166014.0
2024-03-06 11:05:00,61.32,61.42,61.32,61.39,101638.0,59.712,59.8093,59.712,59.7801,101638.0
2024-03-06 11:10:00,61.39,61.46,61.35,61.45,64044.0,59.7801,59.8483,59.7412,59.8386,64044.0
2024-03-06 11:15:00,61.45,61.51,61.42,61.44,107001.0,59.8386,59.897,59.8093,59.8288,107001.0
2024-03-06 11:20:00,61.44,61.48,61.37,61.37,57750.0,59.8288,59.8678,59.7607,59.7607,57750.0
2024-03-06 11:25:00,61.38,61.44,61.37,61.43,46630.0,59.7704,59.8288,59.7607,59.8191,46630.0
2024-03-06 11:30:00,61.43,61.43,61.25,61.25,33929.0,59.8191,59.8191,59.6438,59.6438,33929.0
2024-03-06 11:35:00,61.25,61.31,61.23,61.29,52240.0,59.6438,59.7022,59.6243,59.6827,52240.0
2024-03-06 11:40:00,61.29,61.36,61.28,61.3,47388.0,59.6827,59.7509,59.673,59.6925,47388.0
2024-03-06 11:45:00,61.3,61.34,61.28,61.33,33866.0,59.6925,59.7314,59.673,59.7217,33866.0
2024-03-06 11:50:00,61.32,61.32,61.26,61.3,24041.0,59.712,59.712,59.6535,59.6925,24041.0
2024-03-06 11:55:00,61.3,61.31,61.18,61.18,31473.0,59.6925,59.7022,59.5756,59.5756,31473.0
2024-03-06 12:00:00,61.19,61.2,61.07,61.08,81455.0,59.5854,59.5951,59.4685,59.4783,81455.0
2024-03-06 12:05:00,61.09,61.15,60.93,61.09,103486.0,59.488,59.5464,59.3322,59.488,103486.0
2024-03-06 12:10:00,61.09,61.21,61.09,61.19,58530.0,59.488,59.6048,59.488,59.5854,58530.0
2024-03-06 12:15:00,61.19,61.33,61.18,61.33,78135.0,59.5854,59.7217,59.5756,59.7217,78135.0
2024-03-06 12:20:00,61.33,61.34,61.28,61.31,25968.0,59.7217,59.7314,59.673,59.7022,25968.0
2024-03-06 12:25:00,61.32,61.35,61.29,61.34,29974.0,59.712,59.7412,59.6827,59.7314,29974.0
2024-03-06 12:30:00,61.35,61.43,61.33,61.42,47962.0,59.7412,59.8191,59.7217,59.8093,47962.0
2024-03-06 12:35:00,61.41,61.45,61.38,61.39,74527.0,59.7996,59.8386,59.7704,59.7801,74527.0
2024-03-06 12:40:00,61.39,61.42,61.36,61.4,26803.0,59.7801,59.8093,59.7509,59.7899,26803.0
2024-03-06 12:45:00,61.39,61.46,61.32,61.46,82827.0,59.7801,59.8483,59.712,59.8483,82827.0
2024-03-06 12:50:00,61.46,61.46,61.41,61.43,57810.0,59.8483,59.8483,59.7996,59.8191,57810.0
2024-03-06 12:55:00,61.43,61.48,61.41,61.48,34676.0,59.8191,59.8678,59.7996,59.8678,34676.0
2024-03-06 13:00:00,61.48,61.55,61.45,61.47,163391.0,59.8678,59.9359,59.8386,59.858,163391.0
2024-03-06 13:05:00,61.47,61.47,61.41,61.44,35175.0,59.858,59.858,59.7996,59.8288,35175.0
2024-03-06 13:10:00,61.44,61.48,61.41,61.48,62875.0,59.8288,59.8678,59.7996,59.8678,62875.0
2024-03-06 13:15:00,61.48,61.59,61.47,61.58,126399.0,59.8678,59.9749,59.858,59.9651,126399.0
2024-03-06 13:20:00,61.58,61.62,61.55,61.55,71946.0,59.9651,60.0041,59.9359,59.9359,71946.0
2024-03-06 13:25:00,61.56,61.67,61.55,61.61,78313.0,59.9457,60.0528,59.9359,59.9944,78313.0
2024-03-06 13:30:00,61.61,61.62,61.46,61.47,79532.0,59.9944,60.0041,59.8483,59.858,79532.0
2024-03-06 13:35:00,61.46,61.53,61.42,61.53,75575.0,59.8483,59.9165,59.8093,59.9165,75575.0
2024-03-06 13:40:00,61.53,61.64,61.53,61.64,77928.0,59.9165,60.0236,59.9165,60.0236,77928.0
2024-03-06 13:45:00,61.64,61.65,61.46,61.47,54904.0,60.0236,60.0333,59.8483,59.858,54904.0
2024-03-06 13:50:00,61.47,61.47,61.36,61.38,59357.0,59.858,59.858,59.7509,59.7704,59357.0
2024-03-06 13:55:00,61.38,61.41,61.32,61.36,132737.0,59.7704,59.7996,59.712,59.7509,132737.0
2024-03-06 14:00:00,61.35,61.36,61.3,61.32,49166.0,59.7412,59.7509,59.6925,59.712,49166.0
2024-03-06 14:05:00,61.31,61.34,61.3,61.32,53553.0,59.7022,59.7314,59.6925,59.712,53553.0
2024-03-06 14:10:00,61.32,61.33,61.24,61.25,50835.0,59.712,59.7217,59.6341,59.6438,50835.0
2024-03-06 14:15:00,61.24,61.33,61.22,61.29,45007.0,59.6341,59.7217,59.6146,59.6827,45007.0
2024-03-06 14:20:00,61.28,61.31,61.23,61.23,48109.0,59.673,59.7022,59.6243,59.6243,48109.0
2024-03-06 14:25:00,61.23,61.28,61.17,61.26,72894.0,59.6243,59.673,59.5659,59.6535,72894.0
2024-03-06 14:30:00,61.27,61.28,61.2,61.25,71665.0,59.6633,59.673,59.5951,59.6438,71665.0
2024-03-06 14:35:00,61.24,61.29,61.2,61.27,39528.0,59.6341,59.6827,59.5951,59.6633,39528.0
2024-03-06 14:40:00,61.28,61.37,61.25,61.35,49236.0,59.673,59.7607,59.6438,59.7412,49236.0
2024-03-06 14:45:00,61.35,61.4,61.29,61.38,35999.0,59.7412,59.7899,59.6827,59.7704,35999.0
2024-03-06 14:50:00,61.39,61.46,61.38,61.46,33422.0,59.7801,59.8483,59.7704,59.8483,33422.0
2024-03-06 14:55:00,61.46,61.49,61.4,61.43,67739.0,59.8483,59.8775,59.7899,59.8191,67739.0
2024-03-06 15:00:00,61.44,61.44,61.33,61.37,54374.0,59.8288,59.8288,59.7217,59.7607,54374.0
2024-03-06 15:05:00,61.38,61.38,61.22,61.23,37220.0,59.7704,59.7704,59.6146,59.6243,37220.0
2024-03-06 15:10:00,61.22,61.29,61.21,61.25,58784.0,59.6146,59.6827,59.6048,59.6438,58784.0
2024-03-06 15:15:00,61.25,61.35,61.24,61.28,51497.0,59.6438,59.7412,59.6341,59.673,51497.0
2024-03-06 15:20:00,61.27,61.29,61.18,61.19,62471.0,59.6633,59.6827,59.5756,59.5854,62471.0
2024-03-06 15:25:00,61.19,61.23,61.16,61.21,43827.0,59.5854,59.6243,59.5562,59.6048,43827.0
2024-03-06 15:30:00,61.21,61.22,61.17,61.21,48213.0,59.6048,59.6146,59.5659,59.6048,48213.0
2024-03-06 15:35:00,61.2,61.21,61.11,61.18,56286.0,59.5951,59.6048,59.5075,59.5756,56286.0
2024-03-06 15:40:00,61.18,61.23,61.17,61.23,51850.0,59.5756,59.6243,59.5659,59.6243,51850.0
2024-03-06 15:45:00,61.23,61.33,61.23,61.27,137955.0,59.6243,59.7217,59.6243,59.6633,137955.0
2024-03-06 15:50:00,61.27,61.29,61.05,61.06,212966.0,59.6633,59.6827,59.449,59.4588,212966.0
2024-03-06 15:55:00,61.06,61.1,61.04,61.1,358728.0,59.4588,59.4977,59.4393,59.4977,358728.0
2024-03-07 09:30:00,60.71,60.94,60.66,60.87,223394.0,59.331,59.5558,59.2821,59.4874,223394.0
2024-03-07 09:35:00,60.86,61.08,60.85,61.08,194234.0,59.4776,59.6926,59.4678,59.6926,194234.0
2024-03-07 09:40:00,61.09,61.2,61.05,61.2,230527.0,59.7024,59.8099,59.6633,59.8099,230527.0
2024-03-07 09:45:00,61.2,61.33,61.14,61.19,204092.0,59.8099,59.9369,59.7512,59.8001,204092.0
2024-03-07 09:50:00,61.19,61.22,61.05,61.12,127277.0,59.8001,59.8294,59.6633,59.7317,127277.0
2024-03-07 09:55:00,61.12,61.26,61.11,61.25,74458.0,59.7317,59.8685,59.7219,59.8587,74458.0
2024-03-07 10:00:00,61.23,61.39,61.23,61.26,110944.0,59.8392,59.9956,59.8392,59.8685,110944.0
2024-03-07 10:05:00,61.25,61.31,61.14,61.17,95139.0,59.8587,59.9174,59.7512,59.7805,95139.0
2024-03-07 10:10:00,61.19,61.25,61.1,61.11,81389.0,59.8001,59.8587,59.7121,59.7219,81389.0
2024-03-07 10:15:00,61.12,61.15,61.05,61.11,128131.0,59.7317,59.761,59.6633,59.7219,128131.0
2024-03-07 10:20:00,61.1,61.19,61.06,61.17,88853.0,59.7121,59.8001,59.673,59.7805,88853.0
2024-03-07 10:25:00,61.17,61.17,61.01,61.03,41725.0,59.7805,59.7805,59.6242,59.6437,41725.0
2024-03-07 10:30:00,61.03,61.15,61.03,61.09,77790.0,59.6437,59.761,59.6437,59.7024,77790.0
2024-03-07 10:35:00,61.1,61.13,61.04,61.11,37895.0,59.7121,59.7415,59.6535,59.7219,37895.0
2024-03-07 10:40:00,61.11,61.16,61.07,61.12,64427.0,59.7219,59.7708,59.6828,59.7317,64427.0
2024-03-07 10:45:00,61.12,61.14,61.04,61.07,48972.0,59.7317,59.7512,59.6535,59.6828,48972.0
2024-03-07 10:50:00,61.07,61.14,61.05,61.1,34879.0,59.6828,59.7512,59.6633,59.7121,34879.0
2024-03-07 10:55:00,61.1,61.12,61.05,61.09,45100.0,59.7121,59.7317,59.6633,59.7024,45100.0
2024-03-07 11:00:00,61.1,61.2,61.09,61.13,176377.0,59.7121,59.8099,59.7024,59.7415,176377.0
2024-03-07 11:05:00,61.12,61.15,61.08,61.11,47828.0,59.7317,59.761,59.6926,59.7219,47828.0
2024-03-07 11:10:00,61.12,61.13,61.06,61.08,43505.0,59.7317,59.7415,59.673,59.6926,43505.0
2024-03-07 11:15:00,61.1,61.22,61.06,61.2,106960.0,59.7121,59.8294,59.673,59.8099,106960.0
2024-03-07 11:20:00,61.2,61.2,61.1,61.17,45707.0,59.8099,59.8099,59.7121,59.7805,45707.0
2024-03-07 11:25:00,61.18,61.19,61.03,61.04,115298.0,59.7903,59.8001,59.6437,59.6535,115298.0
2024-03-07 11:30:00,61.02,61.03,60.83,60.83,100846.0,59.634,59.6437,59.4483,59.4483,100846.0
2024-03-07 11:35:00,60.83,60.88,60.74,60.78,178967.0,59.4483,59.4971,59.3603,59.3994,178967.0
2024-03-07 11:40:00,60.77,60.79,60.68,60.68,88107.0,59.3896,59.4092,59.3017,59.3017,88107.0
2024-03-07 11:45:00,60.69,60.83,60.69,60.82,121870.0,59.3115,59.4483,59.3115,59.4385,121870.0
2024-03-07 11:50:00,60.83,60.84,60.77,60.81,55993.0,59.4483,59.458,59.3896,59.4287,55993.0
2024-03-07 11:55:00,60.82,60.99,60.82,60.94,52282.0,59.4385,59.6046,59.4385,59.5558,52282.0
2024-03-07 12:00:00,60.95,61.08,60.95,61.07,27308.0,59.5655,59.6926,59.5655,59.6828,27308.0
2024-03-07 12:05:00,61.09,61.1,60.97,60.99,26796.0,59.7024,59.7121,59.5851,59.6046,26796.0
2024-03-07 12:10:00,60.99,60.99,60.89,60.89,40764.0,59.6046,59.6046,59.5069,59.5069,40764.0
2024-03-07 12:15:00,60.88,60.99,60.86,60.97,63984.0,59.4971,59.6046,59.4776,59.5851,63984.0
2024-03-07 12:20:00,60.97,60.97,60.91,60.93,58796.0,59.5851,59.5851,59.5265,59.546,58796.0
2024-03-07 12:25:00,60.93,60.93,60.86,60.89,45468.0,59.546,59.546,59.4776,59.5069,45468.0
2024-03-07 12:30:00,60.89,60.89,60.84,60.85,42154.0,59.5069,59.5069,59.458,59.4678,42154.0
2024-03-07 12:35:00,60.84,60.87,60.81,60.83,28924.0,59.458,59.4874,59.4287,59.4483,28924.0
2024-03-07 12:40:00,60.83,60.85,60.8,60.8,25462.0,59.4483,59.4678,59.419,59.419,25462.0
2024-03-07 12:45:00,60.8,60.91,60.79,60.89,72244.0,59.419,59.5265,59.4092,59.5069,72244.0
2024-03-07 12:50:00,60.9,60.99,60.88,60.92,73470.0,59.5167,59.6046,59.4971,59.5362,73470.0
2024-03-07 12:55:00,60.92,60.94,60.87,60.92,99179.0,59.5362,59.5558,59.4874,59.5362,99179.0
2024-03-07 13:00:00,60.91,60.93,60.87,60.9,28177.0,59.5265,59.546,59.4874,59.5167,28177.0
2024-03-07 13:05:00,60.9,60.96,60.87,60.93,28905.0,59.5167,59.5753,59.4874,59.546,28905.0
2024-03-07 13:10:00,60.93,60.94,60.91,60.94,26800.0,59.546,59.5558,59.5265,59.5558,26800.0
2024-03-07 13:15:00,60.93,60.94,60.89,60.92,21876.0,59.546,59.5558,59.5069,59.5362,21876.0
2024-03-07 13:20:00,60.93,60.99,60.93,60.96,26642.0,59.546,59.6046,59.546,59.5753,26642.0
2024-03-07 13:25:00,60.96,60.97,60.9,60.92,21492.0,59.5753,59.5851,59.5167,59.5362,21492.0
2024-03-07 13:30:00,60.92,60.93,60.87,60.92,73899.0,59.5362,59.546,59.4874,59.5362,73899.0
2024-03-07 13:35:00,60.92,60.94,60.85,60.88,92106.0,59.5362,59.5558,59.4678,59.4971,92106.0
2024-03-07 13:40:00,60.87,60.92,60.85,60.92,44679.0,59.4874,59.5362,59.4678,59.5362,44679.0
2024-03-07 13:45:00,60.92,61.01,60.91,61.01,36736.0,59.5362,59.6242,59.5265,59.6242,36736.0
2024-03-07 13:50:00,61.02,61.04,60.98,61.02,38780.0,59.634,59.6535,59.5949,59.634,38780.0
2024-03-07 13:55:00,61.02,61.03,60.96,60.97,19624.0,59.634,59.6437,59.5753,59.5851,19624.0
2024-03-07 14:00:00,60.96,60.96,60.9,60.92,40903.0,59.5753,59.5753,59.5167,59.5362,40903.0
2024-03-07 14:05:00,60.91,60.93,60.85,60.89,51615.0,59.5265,59.546,59.4678,59.5069,51615.0
2024-03-07 14:10:00,60.89,60.89,60.81,60.81,66199.0,59.5069,59.5069,59.4287,59.4287,66199.0
2024-03-07 14:15:00,60.83,60.92,60.83,60.91,28630.0,59.4483,59.5362,59.4483,59.5265,28630.0
2024-03-07 14:20:00,60.91,60.92,60.87,60.9,31276.0,59.5265,59.5362,59.4874,59.5167,31276.0
2024-03-07 14:25:00,60.9,60.9,60.81,60.85,23126.0,59.5167,59.5167,59.4287,59.4678,23126.0
2024-03-07 14:30:00,60.84,60.88,60.82,60.87,21429.0,59.458,59.4971,59.4385,59.4874,21429.0
2024-03-07 14:35:00,60.87,60.88,60.81,60.83,20148.0,59.4874,59.4971,59.4287,59.4483,20148.0
2024-03-07 14:40:00,60.83,60.85,60.82,60.85,14021.0,59.4483,59.4678,59.4385,59.4678,14021.0
2024-03-07 14:45:00,60.84,60.87,60.8,60.8,38047.0,59.458,59.4874,59.419,59.419,38047.0
2024-03-07 14:50:00,60.81,60.86,60.8,60.84,25589.0,59.4287,59.4776,59.419,59.458,25589.0
2024-03-07 14:55:00,60.84,60.89,60.82,60.88,28660.0,59.458,59.5069,59.4385,59.4971,28660.0
2024-03-07 15:00:00,60.88,60.89,60.82,60.88,30253.0,59.4971,59.5069,59.4385,59.4971,30253.0
2024-03-07 15:05:00,60.87,60.87,60.78,60.8,51233.0,59.4874,59.4874,59.3994,59.419,51233.0
2024-03-07 15:10:00,60.8,60.83,60.78,60.82,46027.0,59.419,59.4483,59.3994,59.4385,46027.0
2024-03-07 15:15:00,60.82,60.88,60.8,60.88,56980.0,59.4385,59.4971,59.419,59.4971,56980.0
2024-03-07 15:20:00,60.88,60.9,60.83,60.84,67916.0,59.4971,59.5167,59.4483,59.458,67916.0
2024-03-07 15:25:00,60.84,60.87,60.8,60.87,31088.0,59.458,59.4874,59.419,59.4874,31088.0
2024-03-07 15:30:00,60.87,60.92,60.82,60.9,97791.0,59.4874,59.5362,59.4385,59.5167,97791.0
2024-03-07 15:35:00,60.91,60.93,60.89,60.89,31187.0,59.5265,59.546,59.5069,59.5069,31187.0
2024-03-07 15:40:00,60.9,60.92,60.88,60.89,47578.0,59.5167,59.5362,59.4971,59.5069,47578.0
2024-03-07 15:45:00,60.89,60.91,60.86,60.9,101099.0,59.5069,59.5265,59.4776,59.5167,101099.0
2024-03-07 15:50:00,60.9,60.95,60.87,60.95,121406.0,59.5167,59.5655,59.4874,59.5655,121406.0
2024-03-07 15:55:00,60.95,61.06,60.95,61.04,459749.0,59.5655,59.673,59.5655,59.6535,459749.0
2024-03-08 09:30:00,60.92,61.05,60.83,60.92,171947.0,59.5362,59.6633,59.4483,59.5362,171947.0
2024-03-08 09:35:00,60.91,61.12,60.91,61.02,82626.0,59.5265,59.7317,59.5265,59.634,82626.0
2024-03-08 09:40:00,61.01,61.18,61.0,61.16,93415.0,59.6242,59.7903,59.6144,59.7708,93415.0
2024-03-08 09:45:00,61.15,61.23,61.12,61.18,94824.0,59.761,59.8392,59.7317,59.7903,94824.0
2024-03-08 09:50:00,61.18,61.24,61.14,61.2,65897.0,59.7903,59.849,59.7512,59.8099,65897.0
2024-03-08 09:55:00,61.2,61.25,61.07,61.13,66257.0,59.8099,59.8587,59.6828,59.7415,66257.0
2024-03-08 10:00:00,61.13,61.16,61.02,61.04,51364.0,59.7415,59.7708,59.634,59.6535,51364.0
2024-03-08 10:05:00,61.04,61.05,60.9,60.91,87130.0,59.6535,59.6633,59.5167,59.5265,87130.0
2024-03-08 10:10:00,60.91,60.92,60.74,60.82,81579.0,59.5265,59.5362,59.3603,59.4385,81579.0
2024-03-08 10:15:00,60.83,60.95,60.83,60.84,59569.0,59.4483,59.5655,59.4483,59.458,59569.0
2024-03-08 10:20:00,60.83,60.85,60.76,60.79,72895.0,59.4483,59.4678,59.3799,59.4092,72895.0
2024-03-08 10:25:00,60.8,60.86,60.75,60.82,59197.0,59.419,59.4776,59.3701,59.4385,59197.0
2024-03-08 10:30:00,60.83,60.93,60.79,60.92,46435.0,59.4483,59.546,59.4092,59.5362,46435.0
2024-03-08 10:35:00,60.92,61.0,60.86,60.99,41087.0,59.5362,59.6144,59.4776,59.6046,41087.0
2024-03-08 10:40:00,60.99,61.01,60.89,60.9,38591.0,59.6046,59.6242,59.5069,59.5167,38591.0
2024-03-08 10:45:00,60.9,61.01,60.86,60.99,27105.0,59.5167,59.6242,59.4776,59.6046,27105.0
2024-03-08 10:50:00,60.99,61.01,60.94,60.95,25750.0,59.6046,59.6242,59.5558,59.5655,25750.0
2024-03-08 10:55:00,60.96,60.96,60.88,60.91,36317.0,59.5753,59.5753,59.4971,59.5265,36317.0
2024-03-08 11:00:00,60.91,60.94,60.87,60.87,46424.0,59.5265,59.5558,59.4874,59.4874,46424.0
2024-03-08 11:05:00,60.87,60.96,60.85,60.96,36643.0,59.4874,59.5753,59.4678,59.5753,36643.0
2024-03-08 11:10:00,60.96,60.98,60.9,60.95,26217.0,59.5753,59.5949,59.5167,59.5655,26217.0
2024-03-08 11:15:00,60.94,61.04,60.85,60.89,55193.0,59.5558,59.6535,59.4678,59.5069,55193.0
2024-03-08 11:20:00,60.88,60.96,60.82,60.94,53196.0,59.4971,59.5753,59.4385,59.5558,53196.0
2024-03-08 11:25:00,60.94,60.99,60.92,60.97,37567.0,59.5558,59.6046,59.5362,59.5851,37567.0
2024-03-08 11:30:00,60.99,61.05,60.99,61.0,41390.0,59.6046,59.6633,59.6046,59.6144,41390.0
2024-03-08 11:35:00,61.0,61.1,61.0,61.05,60866.0,59.6144,59.7121,59.6144,59.6633,60866.0
2024-03-08 11:40:00,61.05,61.06,60.98,61.0,43418.0,59.6633,59.673,59.5949,59.6144,43418.0
2024-03-08 11:45:00,61.0,61.07,60.99,61.04,48150.0,59.6144,59.6828,59.6046,59.6535,48150.0
2024-03-08 11:50:00,61.05,61.08,60.95,60.96,36245.0,59.6633,59.6926,59.5655,59.5753,36245.0
2024-03-08 11:55:00,60.95,61.0,60.94,60.98,29795.0,59.5655,59.6144,59.5558,59.5949,29795.0
2024-03-08 12:00:00,60.98,61.08,60.98,61.01,27404.0,59.5949,59.6926,59.5949,59.6242,27404.0
2024-03-08 12:05:00,61.01,61.06,61.0,61.02,23655.0,59.6242,59.673,59.6144,59.634,23655.0
2024-03-08 12:10:00,61.01,61.08,61.01,61.05,42357.0,59.6242,59.6926,59.6242,59.6633,42357.0
2024-03-08 12:15:00,61.05,61.12,61.03,61.11,40912.0,59.6633,59.7317,59.6437,59.7219,40912.0
2024-03-08 12:20:00,61.12,61.14,61.06,61.07,24803.0,59.7317,59.7512,59.673,59.6828,24803.0
2024-03-08 12:25:00,61.06,61.15,61.06,61.11,19147.0,59.673,59.761,59.673,59.7219,19147.0
2024-03-08 12:30:00,61.1,61.14,61.08,61.08,27007.0,59.7121,59.7512,59.6926,59.6926,27007.0
2024-03-08 12:35:00,61.08,61.12,61.07,61.12,43462.0,59.6926,59.7317,59.6828,59.7317,43462.0
2024-03-08 12:40:00,61.13,61.13,61.07,61.08,30991.0,59.7415,59.7415,59.6828,59.6926,30991.0
2024-03-08 12:45:00,61.08,61.09,61.02,61.08,27462.0,59.6926,59.7024,59.634,59.6926,27462.0
2024-03-08 12:50:00,61.08,61.1,60.95,60.96,41843.0,59.6926,59.7121,59.5655,59.5753,41843.0
2024-03-08 12:55:00,60.96,61.05,60.94,61.03,34305.0,59.5753,59.6633,59.5558,59.6437,34305.0
2024-03-08 13:00:00,61.03,61.03,60.95,60.97,17617.0,59.6437,59.6437,59.5655,59.5851,17617.0
2024-03-08 13:05:00,60.97,61.03,60.94,61.01,14898.0,59.5851,59.6437,59.5558,59.6242,14898.0
2024-03-08 13:10:00,61.01,61.03,60.97,60.99,13217.0,59.6242,59.6437,59.5851,59.6046,13217.0
2024-03-08 13:15:00,61.0,61.02,60.96,60.96,13776.0,59.6144,59.634,59.5753,59.5753,13776.0
2024-03-08 13:20:00,60.97,61.02,60.96,60.98,18360.0,59.5851,59.634,59.5753,59.5949,18360.0
2024-03-08 13:25:00,60.98,61.0,60.95,60.95,9878.0,59.5949,59.6144,59.5655,59.5655,9878.0
2024-03-08 13:30:00,60.95,60.95,60.9,60.91,29269.0,59.5655,59.5655,59.5167,59.5265,29269.0
2024-03-08 13:35:00,60.91,60.92,60.78,60.79,48469.0,59.5265,59.5362,59.3994,59.4092,48469.0
2024-03-08 13:40:00,60.77,60.78,60.71,60.71,73483.0,59.3896,59.3994,59.331,59.331,73483.0
2024-03-08 13:45:00,60.71,60.72,60.65,60.67,36990.0,59.331,59.3408,59.2724,59.2919,36990.0
2024-03-08 13:50:00,60.68,60.75,60.67,60.72,30681.0,59.3017,59.3701,59.2919,59.3408,30681.0
2024-03-08 13:55:00,60.71,60.77,60.69,60.75,34110.0,59.331,59.3896,59.3115,59.3701,34110.0
2024-03-08 14:00:00,60.75,60.77,60.7,60.75,28353.0,59.3701,59.3896,59.3212,59.3701,28353.0
2024-03-08 14:05:00,60.75,60.78,60.74,60.77,29632.0,59.3701,59.3994,59.3603,59.3896,29632.0
2024-03-08 14:10:00,60.77,60.82,60.76,60.8,37292.0,59.3896,59.4385,59.3799,59.419,37292.0
2024-03-08 14:15:00,60.82,60.88,60.8,60.86,30585.0,59.4385,59.4971,59.419,59.4776,30585.0
2024-03-08 14:20:00,60.87,60.92,60.84,60.84,28764.0,59.4874,59.5362,59.458,59.458,28764.0
2024-03-08 14:25:00,60.85,60.9,60.83,60.88,22664.0,59.4678,59.5167,59.4483,59.4971,22664.0
2024-03-08 14:30:00,60.88,60.91,60.86,60.87,31534.0,59.4971,59.5265,59.4776,59.4874,31534.0
2024-03-08 14:35:00,60.87,60.91,60.84,60.85,31201.0,59.4874,59.5265,59.458,59.4678,31201.0
2024-03-08 14:40:00,60.84,60.87,60.82,60.85,108437.0,59.458,59.4874,59.4385,59.4678,108437.0
2024-03-08 14:45:00,60.86,60.86,60.8,60.82,25075.0,59.4776,59.4776,59.419,59.4385,25075.0
2024-03-08 14:50:00,60.82,60.88,60.82,60.83,49655.0,59.4385,59.4971,59.4385,59.4483,49655.0
2024-03-08 14:55:00,60.83,60.86,60.8,60.83,55818.0,59.4483,59.4776,59.419,59.4483,55818.0
2024-03-08 15:00:00,60.83,60.85,60.8,60.81,52120.0,59.4483,59.4678,59.419,59.4287,52120.0
2024-03-08 15:05:00,60.81,60.83,60.79,60.8,36312.0,59.4287,59.4483,59.4092,59.419,36312.0
2024-03-08 15:10:00,60.8,60.81,60.75,60.76,46454.0,59.419,59.4287,59.3701,59.3799,46454.0
2024-03-08 15:15:00,60.76,60.84,60.76,60.82,51602.0,59.3799,59.458,59.3799,59.4385,51602.0
2024-03-08 15:20:00,60.81,60.88,60.8,60.87,126639.0,59.4287,59.4971,59.419,59.4874,126639.0
2024-03-08 15:25:00,60.86,60.87,60.82,60.82,49622.0,59.4776,59.4874,59.4385,59.4385,49622.0
2024-03-08 15:30:00,60.82,60.84,60.8,60.81,55267.0,59.4385,59.458,59.419,59.4287,55267.0
2024-03-08 15:35:00,60.81,60.86,60.81,60.82,58963.0,59.4287,59.4776,59.4287,59.4385,58963.0
2024-03-08 15:40:00,60.82,60.84,60.73,60.73,70639.0,59.4385,59.458,59.3505,59.3505,70639.0
2024-03-08 15:45:00,60.73,60.75,60.68,60.72,90434.0,59.3505,59.3701,59.3017,59.3408,90434.0
2024-03-08 15:50:00,60.72,60.79,60.71,60.79,172625.0,59.3408,59.4092,59.331,59.4092,172625.0
2024-03-08 15:55:00,60.79,60.84,60.78,60.8,260240.0,59.4092,59.458,59.3994,59.419,260240.0
2024-03-11 09:30:00,60.69,61.2,60.68,61.0,166048.0,59.3115,59.8099,59.3017,59.6144,166048.0
2024-03-11 09:35:00,61.02,61.02,60.49,60.5,132170.0,59.634,59.634,59.116,59.1258,132170.0
2024-03-11 09:40:00,60.48,60.48,60.27,60.46,125800.0,59.1062,59.1062,58.901,59.0867,125800.0
2024-03-11 09:45:00,60.46,60.46,60.28,60.38,94307.0,59.0867,59.0867,58.9108,59.0085,94307.0
2024-03-11 09:50:00,60.38,60.56,60.35,60.55,49205.0,59.0085,59.1844,58.9792,59.1746,49205.0
2024-03-11 09:55:00,60.56,60.7,60.55,60.68,45869.0,59.1844,59.3212,59.1746,59.3017,45869.0
2024-03-11 10:00:00,60.68,60.69,60.57,60.58,33122.0,59.3017,59.3115,59.1942,59.2039,33122.0
2024-03-11 10:05:00,60.57,60.58,60.51,60.54,33121.0,59.1942,59.2039,59.1355,59.1649,33121.0
2024-03-11 10:10:00,60.54,60.58,60.48,60.58,51383.0,59.1649,59.2039,59.1062,59.2039,51383.0
2024-03-11 10:15:00,60.59,60.61,60.5,60.58,98568.0,59.2137,59.2333,59.1258,59.2039,98568.0
2024-03-11 10:20:00,60.58,60.6,60.5,60.5,27935.0,59.2039,59.2235,59.1258,59.1258,27935.0
2024-03-11 10:25:00,60.5,60.53,60.46,60.5,27552.0,59.1258,59.1551,59.0867,59.1258,27552.0
2024-03-11 10:30:00,60.51,60.55,60.47,60.54,37169.0,59.1355,59.1746,59.0964,59.1649,37169.0
2024-03-11 10:35:00,60.55,60.56,60.45,60.45,45369.0,59.1746,59.1844,59.0769,59.0769,45369.0
2024-03-11 10:40:00,60.46,60.57,60.43,60.55,50231.0,59.0867,59.1942,59.0574,59.1746,50231.0
2024-03-11 10:45:00,60.55,60.76,60.52,60.75,50120.0,59.1746,59.3799,59.1453,59.3701,50120.0
2024-03-11 10:50:00,60.74,60.75,60.6,60.6,57069.0,59.3603,59.3701,59.2235,59.2235,57069.0
2024-03-11 10:55:00,60.6,60.65,60.55,60.59,37082.0,59.2235,59.2724,59.1746,59.2137,37082.0
2024-03-11 11:00:00,60.6,60.65,60.53,60.65,51791.0,59.2235,59.2724,59.1551,59.2724,51791.0
2024-03-11 11:05:00,60.65,60.86,60.65,60.81,134195.0,59.2724,59.4776,59.2724,59.4287,134195.0
2024-03-11 11:10:00,60.81,60.81,60.73,60.73,42047.0,59.4287,59.4287,59.3505,59.3505,42047.0
2024-03-11 11:15:00,60.74,60.91,60.73,60.86,62152.0,59.3603,59.5265,59.3505,59.4776,62152.0
2024-03-11 11:20:00,60.85,60.94,60.85,60.94,31698.0,59.4678,59.5558,59.4678,59.5558,31698.0
2024-03-11 11:25:00,60.94,60.97,60.85,60.86,31772.0,59.5558,59.5851,59.4678,59.4776,31772.0
2024-03-11 11:30:00,60.85,60.94,60.84,60.9,26316.0,59.4678,59.5558,59.458,59.5167,26316.0
2024-03-11 11:35:00,60.91,60.98,60.9,60.95,26747.0,59.5265,59.5949,59.5167,59.5655,26747.0
2024-03-11 11:40:00,60.95,60.98,60.91,60.98,29473.0,59.5655,59.5949,59.5265,59.5949,29473.0
2024-03-11 11:45:00,60.98,61.01,60.94,60.97,60831.0,59.5949,59.6242,59.5558,59.5851,60831.0
2024-03-11 11:50:00,60.97,61.04,60.96,61.03,37135.0,59.5851,59.6535,59.5753,59.6437,37135.0
2024-03-11 11:55:00,61.03,61.1,61.02,61.07,46149.0,59.6437,59.7121,59.634,59.6828,46149.0
2024-03-11 12:00:00,61.07,61.08,60.99,61.01,73644.0,59.6828,59.6926,59.6046,59.6242,73644.0
2024-03-11 12:05:00,61.01,61.01,60.95,60.98,49972.0,59.6242,59.6242,59.5655,59.5949,49972.0
2024-03-11 12:10:00,60.98,61.11,60.98,61.09,69750.0,59.5949,59.7219,59.5949,59.7024,69750.0
2024-03-11 12:15:00,61.09,61.18,61.08,61.16,46197.0,59.7024,59.7903,59.6926,59.7708,46197.0
2024-03-11 12:20:00,61.16,61.21,61.15,61.21,47553.0,59.7708,59.8196,59.761,59.8196,47553.0
2024-03-11 12:25:00,61.21,61.22,61.1,61.15,40766.0,59.8196,59.8294,59.7121,59.761,40766.0
2024-03-11 12:30:00,61.15,61.19,61.11,61.15,44146.0,59.761,59.8001,59.7219,59.761,44146.0
2024-03-11 12:35:00,61.15,61.18,61.12,61.16,33968.0,59.761,59.7903,59.7317,59.7708,33968.0
2024-03-11 12:40:00,61.16,61.2,61.16,61.17,38212.0,59.7708,59.8099,59.7708,59.7805,38212.0
2024-03-11 12:45:00,61.18,61.23,61.17,61.22,47875.0,59.7903,59.8392,59.7805,59.8294,47875.0
2024-03-11 12:50:00,61.22,61.23,61.19,61.23,25281.0,59.8294,59.8392,59.8001,59.8392,25281.0
2024-03-11 12:55:00,61.23,61.24,61.12,61.14,33046.0,59.8392,59.849,59.7317,59.7512,33046.0
2024-03-11 13:00:00,61.14,61.15,61.1,61.11,26498.0,59.7512,59.761,59.7121,59.7219,26498.0
2024-03-11 13:05:00,61.12,61.13,61.07,61.1,18027.0,59.7317,59.7415,59.6828,59.7121,18027.0
2024-03-11 13:10:00,61.1,61.11,61.04,61.06,20993.0,59.7121,59.7219,59.6535,59.673,20993.0
2024-03-11 13:15:00,61.06,61.12,61.04,61.12,20470.0,59.673,59.7317,59.6535,59.7317,20470.0
2024-03-11 13:20:00,61.12,61.14,61.08,61.11,27081.0,59.7317,59.7512,59.6926,59.7219,27081.0
2024-03-11 13:25:00,61.11,61.12,61.08,61.12,14054.0,59.7219,59.7317,59.6926,59.7317,14054.0
2024-03-11 13:30:00,61.12,61.14,61.09,61.13,27109.0,59.7317,59.7512,59.7024,59.7415,27109.0
2024-03-11 13:35:00,61.14,61.15,61.09,61.14,63478.0,59.7512,59.761,59.7024,59.7512,63478.0
2024-03-11 13:40:00,61.13,61.2,61.09,61.17,66948.0,59.7415,59.8099,59.7024,59.7805,66948.0
2024-03-11 13:45:00,61.18,61.18,61.1,61.12,50883.0,59.7903,59.7903,59.7121,59.7317,50883.0
2024-03-11 13:50:00,61.12,61.2,61.12,61.2,41655.0,59.7317,59.8099,59.7317,59.8099,41655.0
2024-03-11 13:55:00,61.2,61.25,61.18,61.2,61367.0,59.8099,59.8587,59.7903,59.8099,61367.0
2024-03-11 14:00:00,61.2,61.26,61.19,61.22,28807.0,59.8099,59.8685,59.8001,59.8294,28807.0
2024-03-11 14:05:00,61.21,61.23,61.18,61.19,32628.0,59.8196,59.8392,59.7903,59.8001,32628.0
2024-03-11 14:10:00,61.19,61.2,61.08,61.09,57079.0,59.8001,59.8099,59.6926,59.7024,57079.0
2024-03-11 14:15:00,61.09,61.19,61.08,61.18,51710.0,59.7024,59.8001,59.6926,59.7903,51710.0
2024-03-11 14:20:00,61.18,61.23,61.15,61.19,41374.0,59.7903,59.8392,59.761,59.8001,41374.0
2024-03-11 14:25:00,61.2,61.28,61.19,61.25,37857.0,59.8099,59.888,59.8001,59.8587,37857.0
2024-03-11 14:30:00,61.24,61.29,61.23,61.28,34594.0,59.849,59.8978,59.8392,59.888,34594.0
2024-03-11 14:35:00,61.28,61.3,61.25,61.3,30892.0,59.888,59.9076,59.8587,59.9076,30892.0
2024-03-11 14:40:00,61.3,61.31,61.25,61.28,41392.0,59.9076,59.9174,59.8587,59.888,41392.0
2024-03-11 14:45:00,61.28,61.31,61.26,61.28,28627.0,59.888,59.9174,59.8685,59.888,28627.0
2024-03-11 14:50:00,61.28,61.31,61.27,61.29,29072.0,59.888,59.9174,59.8783,59.8978,29072.0
2024-03-11 14:55:00,61.29,61.33,61.28,61.32,34448.0,59.8978,59.9369,59.888,59.9271,34448.0
2024-03-11 15:00:00,61.32,61.34,61.29,61.29,38099.0,59.9271,59.9467,59.8978,59.8978,38099.0
2024-03-11 15:05:00,61.3,61.35,61.29,61.34,40761.0,59.9076,59.9565,59.8978,59.9467,40761.0
2024-03-11 15:10:00,61.34,61.36,61.33,61.35,23884.0,59.9467,59.9662,59.9369,59.9565,23884.0
2024-03-11 15:15:00,61.34,61.4,61.34,61.4,45011.0,59.9467,60.0053,59.9467,60.0053,45011.0
2024-03-11 15:20:00,61.39,61.47,61.38,61.46,71151.0,59.9956,60.0737,59.9858,60.064,71151.0
2024-03-11 15:25:00,61.46,61.47,61.41,61.46,60722.0,60.064,60.0737,60.0151,60.064,60722.0
2024-03-11 15:30:00,61.46,61.49,61.45,61.47,68273.0,60.064,60.0933,60.0542,60.0737,68273.0
2024-03-11 15:35:00,61.47,61.48,61.43,61.47,77494.0,60.0737,60.0835,60.0346,60.0737,77494.0
2024-03-11 15:40:00,61.47,61.54,61.45,61.53,181746.0,60.0737,60.1421,60.0542,60.1324,181746.0
2024-03-11 15:45:00,61.53,61.53,61.44,61.46,160768.0,60.1324,60.1324,60.0444,60.064,160768.0
2024-03-11 15:50:00,61.46,61.51,61.45,61.49,289733.0,60.064,60.1128,60.0542,60.0933,289733.0
2024-03-11 15:55:00,61.48,61.56,61.44,61.52,491249.0,60.0835,60.1617,60.0444,60.1226,491249.0
2024-03-12 09:30:00,61.43,61.43,61.03,61.27,247987.0,60.0346,60.0346,59.6437,59.8783,247987.0
2024-03-12 09:35:00,61.26,61.26,60.86,60.94,127314.0,59.8685,59.8685,59.4776,59.5558,127314.0
2024-03-12 09:40:00,60.94,60.99,60.85,60.9,117935.0,59.5558,59.6046,59.4678,59.5167,117935.0
2024-03-12 09:45:00,60.91,61.1,60.88,60.98,135366.0,59.5265,59.7121,59.4971,59.5949,135366.0
2024-03-12 09:50:00,60.99,61.09,60.97,61.03,78269.0,59.6046,59.7024,59.5851,59.6437,78269.0
2024-03-12 09:55:00,61.05,61.21,61.05,61.21,82646.0,59.6633,59.8196,59.6633,59.8196,82646.0
2024-03-12 10:00:00,61.2,61.21,61.12,61.16,27918.0,59.8099,59.8196,59.7317,59.7708,27918.0
2024-03-12 10:05:00,61.16,61.2,61.09,61.14,63921.0,59.7708,59.8099,59.7024,59.7512,63921.0
2024-03-12 10:10:00,61.13,61.13,61.04,61.05,56422.0,59.7415,59.7415,59.6535,59.6633,56422.0
2024-03-12 10:15:00,61.04,61.22,61.03,61.08,83704.0,59.6535,59.8294,59.6437,59.6926,83704.0
2024-03-12 10:20:00,61.09,61.27,61.08,61.27,54432.0,59.7024,59.8783,59.6926,59.8783,54432.0
2024-03-12 10:25:00,61.26,61.3,61.24,61.25,45770.0,59.8685,59.9076,59.849,59.8587,45770.0
2024-03-12 10:30:00,61.25,61.29,61.18,61.24,42146.0,59.8587,59.8978,59.7903,59.849,42146.0
2024-03-12 10:35:00,61.23,61.34,61.21,61.27,67608.0,59.8392,59.9467,59.8196,59.8783,67608.0
2024-03-12 10:40:00,61.28,61.3,61.25,61.29,50315.0,59.888,59.9076,59.8587,59.8978,50315.0
2024-03-12 10:45:00,61.29,61.29,61.19,61.28,56318.0,59.8978,59.8978,59.8001,59.888,56318.0
2024-03-12 10:50:00,61.29,61.44,61.23,61.39,62578.0,59.8978,60.0444,59.8392,59.9956,62578.0
2024-03-12 10:55:00,61.38,61.38,61.31,61.34,39196.0,59.9858,59.9858,59.9174,59.9467,39196.0
2024-03-12 11:00:00,61.34,61.35,61.29,61.3,51800.0,59.9467,59.9565,59.8978,59.9076,51800.0
2024-03-12 11:05:00,61.3,61.37,61.26,61.35,57160.0,59.9076,59.976,59.8685,59.9565,57160.0
2024-03-12 11:10:00,61.33,61.37,61.31,61.37,59765.0,59.9369,59.976,59.9174,59.976,59765.0
2024-03-12 11:15:00,61.36,61.45,61.35,61.38,76743.0,59.9662,60.0542,59.9565,59.9858,76743.0
2024-03-12 11:20:00,61.38,61.38,61.22,61.26,40715.0,59.9858,59.9858,59.8294,59.8685,40715.0
2024-03-12 11:25:00,61.26,61.3,61.2,61.24,34630.0,59.8685,59.9076,59.8099,59.849,34630.0
2024-03-12 11:30:00,61.24,61.35,61.2,61.33,48882.0,59.849,59.9565,59.8099,59.9369,48882.0
2024-03-12 11:35:00,61.32,61.45,61.3,61.45,87697.0,59.9271,60.0542,59.9076,60.0542,87697.0
2024-03-12 11:40:00,61.44,61.48,61.4,61.43,80385.0,60.0444,60.0835,60.0053,60.0346,80385.0
2024-03-12 11:45:00,61.43,61.43,61.3,61.32,96548.0,60.0346,60.0346,59.9076,59.9271,96548.0
2024-03-12 11:50:00,61.31,61.43,61.31,61.42,36279.0,59.9174,60.0346,59.9174,60.0249,36279.0
2024-03-12 11:55:00,61.43,61.44,61.4,61.4,55732.0,60.0346,60.0444,60.0053,60.0053,55732.0
2024-03-12 12:00:00,61.41,61.43,61.35,61.4,56290.0,60.0151,60.0346,59.9565,60.0053,56290.0
2024-03-12 12:05:00,61.41,61.42,61.37,61.39,52311.0,60.0151,60.0249,59.976,59.9956,52311.0
2024-03-12 12:10:00,61.4,61.42,61.36,61.37,52543.0,60.0053,60.0249,59.9662,59.976,52543.0
2024-03-12 12:15:00,61.37,61.37,61.3,61.33,28758.0,59.976,59.976,59.9076,59.9369,28758.0
2024-03-12 12:20:00,61.32,61.33,61.29,61.3,21477.0,59.9271,59.9369,59.8978,59.9076,21477.0
2024-03-12 12:25:00,61.3,61.31,61.25,61.27,48976.0,59.9076,59.9174,59.8587,59.8783,48976.0
2024-03-12 12:30:00,61.27,61.28,61.22,61.23,43608.0,59.8783,59.888,59.8294,59.8392,43608.0
2024-03-12 12:35:00,61.23,61.23,61.17,61.22,37911.0,59.8392,59.8392,59.7805,59.8294,37911.0
2024-03-12 12:40:00,61.21,61.22,61.17,61.17,16596.0,59.8196,59.8294,59.7805,59.7805,16596.0
2024-03-12 12:45:00,61.15,61.16,61.09,61.16,35533.0,59.761,59.7708,59.7024,59.7708,35533.0
2024-03-12 12:50:00,61.15,61.2,61.13,61.19,27786.0,59.761,59.8099,59.7415,59.8001,27786.0
2024-03-12 12:55:00,61.18,61.2,61.16,61.18,24608.0,59.7903,59.8099,59.7708,59.7903,24608.0
2024-03-12 13:00:00,61.18,61.19,61.1,61.16,29513.0,59.7903,59.8001,59.7121,59.7708,29513.0
2024-03-12 13:05:00,61.15,61.15,61.09,61.14,68521.0,59.761,59.761,59.7024,59.7512,68521.0
2024-03-12 13:10:00,61.13,61.15,61.11,61.15,22131.0,59.7415,59.761,59.7219,59.761,22131.0
2024-03-12 13:15:00,61.15,61.19,61.14,61.18,21590.0,59.761,59.8001,59.7512,59.7903,21590.0
2024-03-12 13:20:00,61.18,61.18,61.15,61.17,24844.0,59.7903,59.7903,59.761,59.7805,24844.0
2024-03-12 13:25:00,61.17,61.18,61.13,61.15,23392.0,59.7805,59.7903,59.7415,59.761,23392.0
2024-03-12 13:30:00,61.15,61.15,61.11,61.13,31491.0,59.761,59.761,59.7219,59.7415,31491.0
2024-03-12 13:35:00,61.13,61.19,61.12,61.19,20282.0,59.7415,59.8001,59.7317,59.8001,20282.0
2024-03-12 13:40:00,61.18,61.19,61.15,61.17,20390.0,59.7903,59.8001,59.761,59.7805,20390.0
2024-03-12 13:45:00,61.18,61.19,61.15,61.16,29204.0,59.7903,59.8001,59.761,59.7708,29204.0
2024-03-12 13:50:00,61.16,61.17,61.13,61.15,17826.0,59.7708,59.7805,59.7415,59.761,17826.0
2024-03-12 13:55:00,61.15,61.19,61.14,61.17,18693.0,59.761,59.8001,59.7512,59.7805,18693.0
2024-03-12 14:00:00,61.17,61.18,61.12,61.13,24549.0,59.7805,59.7903,59.7317,59.7415,24549.0
2024-03-12 14:05:00,61.14,61.14,61.1,61.1,19424.0,59.7512,59.7512,59.7121,59.7121,19424.0
2024-03-12 14:10:00,61.09,61.1,61.0,61.0,68912.0,59.7024,59.7121,59.6144,59.6144,68912.0
2024-03-12 14:15:00,61.0,61.03,60.97,61.0,65222.0,59.6144,59.6437,59.5851,59.6144,65222.0
2024-03-12 14:20:00,61.0,61.04,60.98,61.03,21159.0,59.6144,59.6535,59.5949,59.6437,21159.0
2024-03-12 14:25:00,61.04,61.09,61.03,61.08,22634.0,59.6535,59.7024,59.6437,59.6926,22634.0
2024-03-12 14:30:00,61.09,61.15,61.05,61.15,46873.0,59.7024,59.761,59.6633,59.761,46873.0
2024-03-12 14:35:00,61.14,61.19,61.14,61.19,23629.0,59.7512,59.8001,59.7512,59.8001,23629.0
2024-03-12 14:40:00,61.2,61.23,61.18,61.22,30471.0,59.8099,59.8392,59.7903,59.8294,30471.0
2024-03-12 14:45:00,61.22,61.27,61.2,61.27,38670.0,59.8294,59.8783,59.8099,59.8783,38670.0
2024-03-12 14:50:00,61.27,61.34,61.26,61.33,66846.0,59.8783,59.9467,59.8685,59.9369,66846.0
2024-03-12 14:55:00,61.32,61.37,61.31,61.33,47179.0,59.9271,59.976,59.9174,59.9369,47179.0
2024-03-12 15:00:00,61.33,61.39,61.32,61.39,45247.0,59.9369,59.9956,59.9271,59.9956,45247.0
2024-03-12 15:05:00,61.38,61.39,61.32,61.33,24004.0,59.9858,59.9956,59.9271,59.9369,24004.0
2024-03-12 15:10:00,61.33,61.35,61.31,61.33,31705.0,59.9369,59.9565,59.9174,59.9369,31705.0
2024-03-12 15:15:00,61.34,61.38,61.3,61.35,35456.0,59.9467,59.9858,59.9076,59.9565,35456.0
2024-03-12 15:20:00,61.35,61.38,61.35,61.36,36086.0,59.9565,59.9858,59.9565,59.9662,36086.0
2024-03-12 15:25:00,61.35,61.35,61.31,61.34,16621.0,59.9565,59.9565,59.9174,59.9467,16621.0
2024-03-12 15:30:00,61.35,61.36,61.29,61.3,30782.0,59.9565,59.9662,59.8978,59.9076,30782.0
2024-03-12 15:35:00,61.3,61.31,61.27,61.3,42895.0,59.9076,59.9174,59.8783,59.9076,42895.0
2024-03-12 15:40:00,61.29,61.32,61.27,61.28,40634.0,59.8978,59.9271,59.8783,59.888,40634.0
2024-03-12 15:45:00,61.28,61.32,61.22,61.23,92583.0,59.888,59.9271,59.8294,59.8392,92583.0
2024-03-12 15:50:00,61.22,61.3,61.21,61.27,109563.0,59.8294,59.9076,59.8196,59.8783,109563.0
2024-03-12 15:55:00,61.27,61.28,61.15,61.15,298569.0,59.8783,59.888,59.761,59.761,298569.0
2024-03-13 09:30:00,61.64,61.81,61.54,61.75,263869.0,60.2399,60.406,60.1421,60.3474,263869.0
2024-03-13 09:35:00,61.75,61.86,61.64,61.82,129504.0,60.3474,60.4549,60.2399,60.4158,129504.0
2024-03-13 09:40:00,61.83,62.02,61.83,61.88,257273.0,60.4256,60.6112,60.4256,60.4744,257273.0
2024-03-13 09:45:00,61.88,62.08,61.88,62.02,162940.0,60.4744,60.6699,60.4744,60.6112,162940.0
2024-03-13 09:50:00,62.02,62.04,61.91,62.03,136706.0,60.6112,60.6308,60.5037,60.621,136706.0
2024-03-13 09:55:00,62.04,62.07,61.97,62.01,79412.0,60.6308,60.6601,60.5624,60.6015,79412.0
2024-03-13 10:00:00,62.02,62.08,61.88,61.93,102134.0,60.6112,60.6699,60.4744,60.5233,102134.0
2024-03-13 10:05:00,61.91,61.99,61.9,61.95,58730.0,60.5037,60.5819,60.494,60.5428,58730.0
2024-03-13 10:10:00,61.95,61.95,61.81,61.81,59668.0,60.5428,60.5428,60.406,60.406,59668.0
2024-03-13 10:15:00,61.82,61.87,61.76,61.78,99248.0,60.4158,60.4646,60.3571,60.3767,99248.0
2024-03-13 10:20:00,61.79,61.85,61.74,61.81,68487.0,60.3865,60.4451,60.3376,60.406,68487.0
2024-03-13 10:25:00,61.81,61.83,61.74,61.82,57286.0,60.406,60.4256,60.3376,60.4158,57286.0
2024-03-13 10:30:00,61.83,61.88,61.71,61.72,100399.0,60.4256,60.4744,60.3083,60.3181,100399.0
2024-03-13 10:35:00,61.72,61.79,61.66,61.79,66046.0,60.3181,60.3865,60.2594,60.3865,66046.0
2024-03-13 10:40:00,61.79,61.79,61.68,61.7,43903.0,60.3865,60.3865,60.279,60.2985,43903.0
2024-03-13 10:45:00,61.7,61.75,61.62,61.66,96281.0,60.2985,60.3474,60.2203,60.2594,96281.0
2024-03-13 10:50:00,61.65,61.75,61.63,61.74,61855.0,60.2496,60.3474,60.2301,60.3376,61855.0
2024-03-13 10:55:00,61.75,61.78,61.7,61.71,57259.0,60.3474,60.3767,60.2985,60.3083,57259.0
2024-03-13 11:00:00,61.69,61.82,61.68,61.8,242315.0,60.2887,60.4158,60.279,60.3962,242315.0
2024-03-13 11:05:00,61.81,61.92,61.8,61.92,78773.0,60.406,60.5135,60.3962,60.5135,78773.0
2024-03-13 11:10:00,61.92,61.95,61.89,61.94,75417.0,60.5135,60.5428,60.4842,60.5331,75417.0
2024-03-13 11:15:00,61.93,62.05,61.92,62.05,219927.0,60.5233,60.6406,60.5135,60.6406,219927.0
2024-03-13 11:20:00,62.04,62.08,61.98,62.02,102979.0,60.6308,60.6699,60.5721,60.6112,102979.0
2024-03-13 11:25:00,62.02,62.08,62.01,62.04,43333.0,60.6112,60.6699,60.6015,60.6308,43333.0
2024-03-13 11:30:00,62.03,62.1,62.0,62.09,44859.0,60.621,60.6894,60.5917,60.6797,44859.0
2024-03-13 11:35:00,62.09,62.14,62.07,62.11,135924.0,60.6797,60.7285,60.6601,60.6992,135924.0
2024-03-13 11:40:00,62.11,62.12,61.97,61.98,62327.0,60.6992,60.709,60.5624,60.5721,62327.0
2024-03-13 11:45:00,61.98,62.12,61.96,62.05,135543.0,60.5721,60.709,60.5526,60.6406,135543.0
2024-03-13 11:50:00,62.05,62.09,62.01,62.06,47697.0,60.6406,60.6797,60.6015,60.6503,47697.0
2024-03-13 11:55:00,62.07,62.09,62.03,62.06,38057.0,60.6601,60.6797,60.621,60.6503,38057.0
2024-03-13 12:00:00,62.05,62.06,62.02,62.02,29324.0,60.6406,60.6503,60.6112,60.6112,29324.0
2024-03-13 12:05:00,62.02,62.03,61.92,61.97,65163.0,60.6112,60.621,60.5135,60.5624,65163.0
2024-03-13 12:10:00,61.98,62.02,61.94,61.95,58278.0,60.5721,60.6112,60.5331,60.5428,58278.0
2024-03-13 12:15:00,61.95,62.0,61.94,61.99,25268.0,60.5428,60.5917,60.5331,60.5819,25268.0
2024-03-13 12:20:00,61.98,62.02,61.95,61.99,26703.0,60.5721,60.6112,60.5428,60.5819,26703.0
2024-03-13 12:25:00,61.99,62.06,61.99,62.03,63347.0,60.5819,60.6503,60.5819,60.621,63347.0
2024-03-13 12:30:00,62.04,62.07,62.01,62.03,28097.0,60.6308,60.6601,60.6015,60.621,28097.0
2024-03-13 12:35:00,62.03,62.1,62.03,62.08,60358.0,60.621,60.6894,60.621,60.6699,60358.0
2024-03-13 12:40:00,62.08,62.1,62.07,62.08,53864.0,60.6699,60.6894,60.6601,60.6699,53864.0
2024-03-13 12:45:00,62.09,62.14,62.07,62.14,54429.0,60.6797,60.7285,60.6601,60.7285,54429.0
2024-03-13 12:50:00,62.13,62.15,62.06,62.07,65107.0,60.7187,60.7383,60.6503,60.6601,65107.0
2024-03-13 12:55:00,62.07,62.1,62.0,62.01,34541.0,60.6601,60.6894,60.5917,60.6015,34541.0
2024-03-13 13:00:00,62.01,62.04,61.98,61.99,59647.0,60.6015,60.6308,60.5721,60.5819,59647.0
2024-03-13 13:05:00,61.98,62.02,61.94,61.94,47377.0,60.5721,60.6112,60.5331,60.5331,47377.0
2024-03-13 13:10:00,61.94,62.03,61.94,61.99,34843.0,60.5331,60.621,60.5331,60.5819,34843.0
2024-03-13 13:15:00,61.99,62.03,61.99,62.02,41903.0,60.5819,60.621,60.5819,60.6112,41903.0
2024-03-13 13:20:00,62.02,62.1,62.01,62.09,43281.0,60.6112,60.6894,60.6015,60.6797,43281.0
2024-03-13 13:25:00,62.09,62.11,62.07,62.1,28213.0,60.6797,60.6992,60.6601,60.6894,28213.0
2024-03-13 13:30:00,62.1,62.1,62.01,62.03,40628.0,60.6894,60.6894,60.6015,60.621,40628.0
2024-03-13 13:35:00,62.04,62.05,62.02,62.05,28291.0,60.6308,60.6406,60.6112,60.6406,28291.0
2024-03-13 13:40:00,62.06,62.09,62.0,62.04,30275.0,60.6503,60.6797,60.5917,60.6308,30275.0
2024-03-13 13:45:00,62.04,62.1,62.03,62.1,12609.0,60.6308,60.6894,60.621,60.6894,12609.0
2024-03-13 13:50:00,62.1,62.14,62.09,62.11,39431.0,60.6894,60.7285,60.6797,60.6992,39431.0
2024-03-13 13:55:00,62.11,62.19,62.1,62.18,46996.0,60.6992,60.7774,60.6894,60.7676,46996.0
2024-03-13 14:00:00,62.17,62.19,62.14,62.18,27294.0,60.7578,60.7774,60.7285,60.7676,27294.0
2024-03-13 14:05:00,62.18,62.25,62.17,62.23,66364.0,60.7676,60.836,60.7578,60.8165,66364.0
2024-03-13 14:10:00,62.23,62.24,62.17,62.22,44473.0,60.8165,60.8262,60.7578,60.8067,44473.0
2024-03-13 14:15:00,62.21,62.28,62.21,62.27,46082.0,60.7969,60.8653,60.7969,60.8556,46082.0
2024-03-13 14:20:00,62.27,62.34,62.26,62.3,74244.0,60.8556,60.924,60.8458,60.8849,74244.0
2024-03-13 14:25:00,62.29,62.33,62.28,62.33,23721.0,60.8751,60.9142,60.8653,60.9142,23721.0
2024-03-13 14:30:00,62.33,62.43,62.31,62.41,191478.0,60.9142,61.0119,60.8947,60.9924,191478.0
2024-03-13 14:35:00,62.41,62.45,62.32,62.32,66451.0,60.9924,61.0315,60.9044,60.9044,66451.0
2024-03-13 14:40:00,62.33,62.35,62.22,62.23,39050.0,60.9142,60.9337,60.8067,60.8165,39050.0
2024-03-13 14:45:00,62.22,62.22,62.18,62.2,30209.0,60.8067,60.8067,60.7676,60.7872,30209.0
2024-03-13 14:50:00,62.2,62.24,62.17,62.23,37977.0,60.7872,60.8262,60.7578,60.8165,37977.0
2024-03-13 14:55:00,62.21,62.24,62.19,62.22,31799.0,60.7969,60.8262,60.7774,60.8067,31799.0
2024-03-13 15:00:00,62.23,62.24,62.18,62.19,33885.0,60.8165,60.8262,60.7676,60.7774,33885.0
2024-03-13 15:05:00,62.2,62.2,62.12,62.16,39404.0,60.7872,60.7872,60.709,60.7481,39404.0
2024-03-13 15:10:00,62.16,62.16,62.03,62.09,75013.0,60.7481,60.7481,60.621,60.6797,75013.0
2024-03-13 15:15:00,62.09,62.21,62.08,62.15,61311.0,60.6797,60.7969,60.6699,60.7383,61311.0
2024-03-13 15:20:00,62.15,62.19,62.14,62.19,43180.0,60.7383,60.7774,60.7285,60.7774,43180.0
2024-03-13 15:25:00,62.19,62.21,62.05,62.07,75147.0,60.7774,60.7969,60.6406,60.6601,75147.0
2024-03-13 15:30:00,62.07,62.14,62.05,62.1,66230.0,60.6601,60.7285,60.6406,60.6894,66230.0
2024-03-13 15:35:00,62.1,62.12,62.08,62.1,41115.0,60.6894,60.709,60.6699,60.6894,41115.0
2024-03-13 15:40:00,62.1,62.18,62.09,62.14,80876.0,60.6894,60.7676,60.6797,60.7285,80876.0
2024-03-13 15:45:00,62.15,62.15,62.02,62.05,110216.0,60.7383,60.7383,60.6112,60.6406,110216.0
2024-03-13 15:50:00,62.05,62.13,62.05,62.13,167461.0,60.6406,60.7187,60.6406,60.7187,167461.0
2024-03-13 15:55:00,62.12,62.13,62.04,62.07,377999.0,60.709,60.7187,60.6308,60.6601,377999.0
2024-03-14 09:30:00,62.2,62.65,62.18,62.49,289204.0,60.7872,61.2269,60.7676,61.0706,289204.0
2024-03-14 09:35:00,62.5,62.54,62.25,62.32,135829.0,61.0803,61.1194,60.836,60.9044,135829.0
2024-03-14 09:40:00,62.32,62.38,62.21,62.24,72104.0,60.9044,60.9631,60.7969,60.8262,72104.0
2024-03-14 09:45:00,62.26,62.36,62.13,62.18,158136.0,60.8458,60.9435,60.7187,60.7676,158136.0
2024-03-14 09:50:00,62.17,62.32,62.12,62.25,118454.0,60.7578,60.9044,60.709,60.836,118454.0
2024-03-14 09:55:00,62.26,62.36,62.24,62.33,45111.0,60.8458,60.9435,60.8262,60.9142,45111.0
2024-03-14 10:00:00,62.33,62.5,62.32,62.49,80992.0,60.9142,61.0803,60.9044,61.0706,80992.0
2024-03-14 10:05:00,62.5,62.5,62.37,62.47,55139.0,61.0803,61.0803,60.9533,61.051,55139.0
2024-03-14 10:10:00,62.47,62.5,62.39,62.4,62301.0,61.051,61.0803,60.9728,60.9826,62301.0
2024-03-14 10:15:00,62.4,62.46,62.38,62.46,42136.0,60.9826,61.0412,60.9631,61.0412,42136.0
2024-03-14 10:20:00,62.46,62.53,62.43,62.5,118265.0,61.0412,61.1097,61.0119,61.0803,118265.0
2024-03-14 10:25:00,62.49,62.52,62.46,62.51,128478.0,61.0706,61.0999,61.0412,61.0901,128478.0
2024-03-14 10:30:00,62.51,62.53,62.47,62.5,72958.0,61.0901,61.1097,61.051,61.0803,72958.0
2024-03-14 10:35:00,62.49,62.61,62.48,62.56,48330.0,61.0706,61.1878,61.0608,61.139,48330.0
2024-03-14 10:40:00,62.55,62.69,62.55,62.59,84713.0,61.1292,61.266,61.1292,61.1683,84713.0
2024-03-14 10:45:00,62.59,62.66,62.56,62.64,96500.0,61.1683,61.2367,61.139,61.2172,96500.0
2024-03-14 10:50:00,62.64,62.64,62.45,62.47,101174.0,61.2172,61.2172,61.0315,61.051,101174.0
2024-03-14 10:55:00,62.47,62.48,62.39,62.41,72340.0,61.051,61.0608,60.9728,60.9924,72340.0
2024-03-14 11:00:00,62.41,62.44,62.37,62.44,57223.0,60.9924,61.0217,60.9533,61.0217,57223.0
2024-03-14 11:05:00,62.46,62.48,62.4,62.44,32307.0,61.0412,61.0608,60.9826,61.0217,32307.0
2024-03-14 11:10:00,62.44,62.45,62.4,62.44,23627.0,61.0217,61.0315,60.9826,61.0217,23627.0
2024-03-14 11:15:00,62.45,62.53,62.44,62.52,47697.0,61.0315,61.1097,61.0217,61.0999,47697.0
2024-03-14 11:20:00,62.51,62.56,62.5,62.52,39267.0,61.0901,61.139,61.0803,61.0999,39267.0
2024-03-14 11:25:00,62.51,62.52,62.48,62.51,30012.0,61.0901,61.0999,61.0608,61.0901,30012.0
2024-03-14 11:30:00,62.51,62.56,62.49,62.54,23249.0,61.0901,61.139,61.0706,61.1194,23249.0
2024-03-14 11:35:00,62.53,62.56,62.5,62.54,39799.0,61.1097,61.139,61.0803,61.1194,39799.0
2024-03-14 11:40:00,62.55,62.58,62.52,62.57,32838.0,61.1292,61.1585,61.0999,61.1487,32838.0
2024-03-14 11:45:00,62.56,62.67,62.56,62.66,36490.0,61.139,61.2465,61.139,61.2367,36490.0
2024-03-14 11:50:00,62.67,62.76,62.64,62.71,60558.0,61.2465,61.3344,61.2172,61.2856,60558.0
2024-03-14 11:55:00,62.71,62.73,62.67,62.73,30844.0,61.2856,61.3051,61.2465,61.3051,30844.0
2024-03-14 12:00:00,62.74,62.79,62.7,62.71,59409.0,61.3149,61.3638,61.2758,61.2856,59409.0
2024-03-14 12:05:00,62.71,62.71,62.65,62.7,33918.0,61.2856,61.2856,61.2269,61.2758,33918.0
2024-03-14 12:10:00,62.69,62.7,62.64,62.67,43081.0,61.266,61.2758,61.2172,61.2465,43081.0
2024-03-14 12:15:00,62.67,62.72,62.65,62.71,28817.0,61.2465,61.2953,61.2269,61.2856,28817.0
2024-03-14 12:20:00,62.71,62.75,62.7,62.72,41832.0,61.2856,61.3247,61.2758,61.2953,41832.0
2024-03-14 12:25:00,62.71,62.72,62.63,62.65,39987.0,61.2856,61.2953,61.2074,61.2269,39987.0
2024-03-14 12:30:00,62.65,62.68,62.63,62.68,47490.0,61.2269,61.2562,61.2074,61.2562,47490.0
2024-03-14 12:35:00,62.68,62.7,62.66,62.68,35638.0,61.2562,61.2758,61.2367,61.2562,35638.0
2024-03-14 12:40:00,62.68,62.69,62.64,62.68,33123.0,61.2562,61.266,61.2172,61.2562,33123.0
2024-03-14 12:45:00,62.67,62.77,62.66,62.75,53028.0,61.2465,61.3442,61.2367,61.3247,53028.0
2024-03-14 12:50:00,62.74,62.78,62.72,62.77,26637.0,61.3149,61.354,61.2953,61.3442,26637.0
2024-03-14 12:55:00,62.77,62.8,62.75,62.76,42177.0,61.3442,61.3735,61.3247,61.3344,42177.0
2024-03-14 13:00:00,62.76,62.78,62.72,62.78,23958.0,61.3344,61.354,61.2953,61.354,23958.0
2024-03-14 13:05:00,62.79,62.79,62.74,62.77,32782.0,61.3638,61.3638,61.3149,61.3442,32782.0
2024-03-14 13:10:00,62.77,62.81,62.73,62.81,27255.0,61.3442,61.3833,61.3051,61.3833,27255.0
2024-03-14 13:15:00,62.82,62.82,62.64,62.66,75009.0,61.3931,61.3931,61.2172,61.2367,75009.0
2024-03-14 13:20:00,62.66,62.72,62.63,62.64,36271.0,61.2367,61.2953,61.2074,61.2172,36271.0
2024-03-14 13:25:00,62.63,62.66,62.62,62.64,68734.0,61.2074,61.2367,61.1976,61.2172,68734.0
2024-03-14 13:30:00,62.64,62.67,62.52,62.67,87297.0,61.2172,61.2465,61.0999,61.2465,87297.0
2024-03-14 13:35:00,62.66,62.66,62.57,62.61,48697.0,61.2367,61.2367,61.1487,61.1878,48697.0
2024-03-14 13:40:00,62.61,62.61,62.57,62.59,22719.0,61.1878,61.1878,61.1487,61.1683,22719.0
2024-03-14 13:45:00,62.59,62.62,62.57,62.59,35348.0,61.1683,61.1976,61.1487,61.1683,35348.0
2024-03-14 13:50:00,62.58,62.59,62.54,62.55,29013.0,61.1585,61.1683,61.1194,61.1292,29013.0
2024-03-14 13:55:00,62.54,62.57,62.52,62.54,26565.0,61.1194,61.1487,61.0999,61.1194,26565.0
2024-03-14 14:00:00,62.54,62.58,62.52,62.57,28773.0,61.1194,61.1585,61.0999,61.1487,28773.0
2024-03-14 14:05:00,62.57,62.66,62.56,62.66,32499.0,61.1487,61.2367,61.139,61.2367,32499.0
2024-03-14 14:10:00,62.66,62.68,62.61,62.63,36955.0,61.2367,61.2562,61.1878,61.2074,36955.0
2024-03-14 14:15:00,62.63,62.64,62.6,62.63,20354.0,61.2074,61.2172,61.1781,61.2074,20354.0
2024-03-14 14:20:00,62.63,62.63,62.58,62.62,41464.0,61.2074,61.2074,61.1585,61.1976,41464.0
2024-03-14 14:25:00,62.61,62.62,62.52,62.55,28735.0,61.1878,61.1976,61.0999,61.1292,28735.0
2024-03-14 14:30:00,62.55,62.57,62.48,62.52,26218.0,61.1292,61.1487,61.0608,61.0999,26218.0
2024-03-14 14:35:00,62.53,62.55,62.45,62.54,36746.0,61.1097,61.1292,61.0315,61.1194,36746.0
2024-03-14 14:40:00,62.55,62.6,62.54,62.6,36375.0,61.1292,61.1781,61.1194,61.1781,36375.0
2024-03-14 14:45:00,62.59,62.62,62.58,62.61,27265.0,61.1683,61.1976,61.1585,61.1878,27265.0
2024-03-14 14:50:00,62.6,62.62,62.56,62.57,82986.0,61.1781,61.1976,61.139,61.1487,82986.0
2024-03-14 14:55:00,62.57,62.58,62.52,62.57,47583.0,61.1487,61.1585,61.0999,61.1487,47583.0
2024-03-14 15:00:00,62.56,62.56,62.44,62.46,56801.0,61.139,61.139,61.0217,61.0412,56801.0
2024-03-14 15:05:00,62.46,62.48,62.35,62.39,64215.0,61.0412,61.0608,60.9337,60.9728,64215.0
2024-03-14 15:10:00,62.39,62.4,62.32,62.34,35074.0,60.9728,60.9826,60.9044,60.924,35074.0
2024-03-14 15:15:00,62.34,62.4,62.34,62.37,45357.0,60.924,60.9826,60.924,60.9533,45357.0
2024-03-14 15:20:00,62.36,62.37,62.31,62.32,34124.0,60.9435,60.9533,60.8947,60.9044,34124.0
2024-03-14 15:25:00,62.32,62.38,62.3,62.37,49732.0,60.9044,60.9631,60.8849,60.9533,49732.0
2024-03-14 15:30:00,62.37,62.37,62.28,62.29,62811.0,60.9533,60.9533,60.8653,60.8751,62811.0
2024-03-14 15:35:00,62.29,62.33,62.28,62.32,44472.0,60.8751,60.9142,60.8653,60.9044,44472.0
2024-03-14 15:40:00,62.32,62.39,62.29,62.38,80234.0,60.9044,60.9728,60.8751,60.9631,80234.0
2024-03-14 15:45:00,62.38,62.42,62.35,62.4,73334.0,60.9631,61.0022,60.9337,60.9826,73334.0
2024-03-14 15:50:00,62.41,62.44,62.4,62.44,139392.0,60.9924,61.0217,60.9826,61.0217,139392.0
2024-03-14 15:55:00,62.44,62.59,62.44,62.59,388807.0,61.0217,61.1683,61.0217,61.1683,388807.0
2024-03-15 09:30:00,62.36,62.86,62.32,62.86,972677.0,60.9435,61.4322,60.9044,61.4322,972677.0
2024-03-15 09:35:00,62.86,63.01,62.8,62.89,184869.0,61.4322,61.5788,61.3735,61.4615,184869.0
2024-03-15 09:40:00,62.91,63.0,62.82,62.84,87422.0,61.481,61.569,61.3931,61.4126,87422.0
2024-03-15 09:45:00,62.84,62.87,62.68,62.71,98710.0,61.4126,61.4419,61.2562,61.2856,98710.0
2024-03-15 09:50:00,62.71,62.78,62.68,62.72,71461.0,61.2856,61.354,61.2562,61.2953,71461.0
2024-03-15 09:55:00,62.72,62.79,62.72,62.75,50387.0,61.2953,61.3638,61.2953,61.3247,50387.0
2024-03-15 10:00:00,62.75,62.86,62.67,62.85,94191.0,61.3247,61.4322,61.2465,61.4224,94191.0
2024-03-15 10:05:00,62.86,62.89,62.76,62.82,59009.0,61.4322,61.4615,61.3344,61.3931,59009.0
2024-03-15 10:10:00,62.83,62.96,62.81,62.91,43899.0,61.4028,61.5299,61.3833,61.481,43899.0
2024-03-15 10:15:00,62.91,62.92,62.83,62.86,36286.0,61.481,61.4908,61.4028,61.4322,36286.0
2024-03-15 10:20:00,62.86,62.89,62.69,62.74,53363.0,61.4322,61.4615,61.266,61.3149,53363.0
2024-03-15 10:25:00,62.74,62.77,62.68,62.74,49174.0,61.3149,61.3442,61.2562,61.3149,49174.0
2024-03-15 10:30:00,62.73,62.75,62.64,62.72,79255.0,61.3051,61.3247,61.2172,61.2953,79255.0
2024-03-15 10:35:00,62.72,62.73,62.68,62.71,43431.0,61.2953,61.3051,61.2562,61.2856,43431.0
2024-03-15 10:40:00,62.71,62.73,62.59,62.64,67729.0,61.2856,61.3051,61.1683,61.2172,67729.0
2024-03-15 10:45:00,62.63,62.65,62.56,62.65,66418.0,61.2074,61.2269,61.139,61.2269,66418.0
2024-03-15 10:50:00,62.66,62.69,62.6,62.66,45544.0,61.2367,61.266,61.1781,61.2367,45544.0
2024-03-15 10:55:00,62.68,62.7,62.61,62.68,82354.0,61.2562,61.2758,61.1878,61.2562,82354.0
2024-03-15 11:00:00,62.68,62.76,62.68,62.71,38403.0,61.2562,61.3344,61.2562,61.2856,38403.0
2024-03-15 11:05:00,62.72,62.75,62.7,62.74,29958.0,61.2953,61.3247,61.2758,61.3149,29958.0
2024-03-15 11:10:00,62.75,62.81,62.72,62.78,33156.0,61.3247,61.3833,61.2953,61.354,33156.0
2024-03-15 11:15:00,62.79,62.79,62.71,62.75,39410.0,61.3638,61.3638,61.2856,61.3247,39410.0
2024-03-15 11:20:00,62.75,62.79,62.65,62.69,52323.0,61.3247,61.3638,61.2269,61.266,52323.0
2024-03-15 11:25:00,62.69,62.72,62.67,62.72,32536.0,61.266,61.2953,61.2465,61.2953,32536.0
2024-03-15 11:30:00,62.71,62.72,62.68,62.69,32239.0,61.2856,61.2953,61.2562,61.266,32239.0
2024-03-15 11:35:00,62.69,62.72,62.65,62.71,30091.0,61.266,61.2953,61.2269,61.2856,30091.0
2024-03-15 11:40:00,62.71,62.75,62.65,62.69,35353.0,61.2856,61.3247,61.2269,61.266,35353.0
2024-03-15 11:45:00,62.69,62.7,62.63,62.64,31083.0,61.266,61.2758,61.2074,61.2172,31083.0
2024-03-15 11:50:00,62.63,62.64,62.57,62.59,70421.0,61.2074,61.2172,61.1487,61.1683,70421.0
2024-03-15 11:55:00,62.58,62.6,62.54,62.57,73254.0,61.1585,61.1781,61.1194,61.1487,73254.0
2024-03-15 12:00:00,62.57,62.57,62.45,62.48,50340.0,61.1487,61.1487,61.0315,61.0608,50340.0
2024-03-15 12:05:00,62.49,62.51,62.43,62.47,26527.0,61.0706,61.0901,61.0119,61.051,26527.0
2024-03-15 12:10:00,62.47,62.49,62.43,62.46,24600.0,61.051,61.0706,61.0119,61.0412,24600.0
2024-03-15 12:15:00,62.46,62.5,62.42,62.42,37612.0,61.0412,61.0803,61.0022,61.0022,37612.0
2024-03-15 12:20:00,62.42,62.45,62.4,62.43,31266.0,61.0022,61.0315,60.9826,61.0119,31266.0
2024-03-15 12:25:00,62.42,62.5,62.42,62.5,42874.0,61.0022,61.0803,61.0022,61.0803,42874.0
2024-03-15 12:30:00,62.5,62.51,62.45,62.48,31648.0,61.0803,61.0901,61.0315,61.0608,31648.0
2024-03-15 12:35:00,62.47,62.52,62.44,62.46,37568.0,61.051,61.0999,61.0217,61.0412,37568.0
2024-03-15 12:40:00,62.46,62.46,62.38,62.39,30291.0,61.0412,61.0412,60.9631,60.9728,30291.0
2024-03-15 12:45:00,62.4,62.44,62.36,62.43,41473.0,60.9826,61.0217,60.9435,61.0119,41473.0
2024-03-15 12:50:00,62.43,62.45,62.33,62.34,40301.0,61.0119,61.0315,60.9142,60.924,40301.0
2024-03-15 12:55:00,62.33,62.35,62.3,62.35,37302.0,60.9142,60.9337,60.8849,60.9337,37302.0
2024-03-15 13:00:00,62.33,62.37,62.31,62.36,38922.0,60.9142,60.9533,60.8947,60.9435,38922.0
2024-03-15 13:05:00,62.35,62.39,62.34,62.38,35908.0,60.9337,60.9728,60.924,60.9631,35908.0
2024-03-15 13:10:00,62.38,62.42,62.35,62.36,42691.0,60.9631,61.0022,60.9337,60.9435,42691.0
2024-03-15 13:15:00,62.37,62.38,62.32,62.33,24687.0,60.9533,60.9631,60.9044,60.9142,24687.0
2024-03-15 13:20:00,62.32,62.35,62.28,62.35,24741.0,60.9044,60.9337,60.8653,60.9337,24741.0
2024-03-15 13:25:00,62.35,62.35,62.25,62.26,24412.0,60.9337,60.9337,60.836,60.8458,24412.0
2024-03-15 13:30:00,62.26,62.27,62.21,62.27,23680.0,60.8458,60.8556,60.7969,60.8556,23680.0
2024-03-15 13:35:00,62.27,62.35,62.26,62.35,54472.0,60.8556,60.9337,60.8458,60.9337,54472.0
2024-03-15 13:40:00,62.35,62.37,62.32,62.34,56389.0,60.9337,60.9533,60.9044,60.924,56389.0
2024-03-15 13:45:00,62.34,62.38,62.32,62.37,26083.0,60.924,60.9631,60.9044,60.9533,26083.0
2024-03-15 13:50:00,62.38,62.43,62.37,62.42,34555.0,60.9631,61.0119,60.9533,61.0022,34555.0
2024-03-15 13:55:00,62.42,62.42,62.35,62.39,43023.0,61.0022,61.0022,60.9337,60.9728,43023.0
2024-03-15 14:00:00,62.38,62.44,62.35,62.38,28270.0,60.9631,61.0217,60.9337,60.9631,28270.0
2024-03-15 14:05:00,62.38,62.38,62.32,62.35,15099.0,60.9631,60.9631,60.9044,60.9337,15099.0
2024-03-15 14:10:00,62.36,62.38,62.33,62.34,20474.0,60.9435,60.9631,60.9142,60.924,20474.0
2024-03-15 14:15:00,62.34,62.41,62.34,62.39,17895.0,60.924,60.9924,60.924,60.9728,17895.0
2024-03-15 14:20:00,62.4,62.43,62.38,62.38,36904.0,60.9826,61.0119,60.9631,60.9631,36904.0
2024-03-15 14:25:00,62.38,62.39,62.3,62.3,20047.0,60.9631,60.9728,60.8849,60.8849,20047.0
2024-03-15 14:30:00,62.3,62.33,62.25,62.27,29882.0,60.8849,60.9142,60.836,60.8556,29882.0
2024-03-15 14:35:00,62.26,62.32,62.25,62.3,75634.0,60.8458,60.9044,60.836,60.8849,75634.0
2024-03-15 14:40:00,62.3,62.42,62.29,62.41,20279.0,60.8849,61.0022,60.8751,60.9924,20279.0
2024-03-15 14:45:00,62.42,62.42,62.35,62.38,26610.0,61.0022,61.0022,60.9337,60.9631,26610.0
2024-03-15 14:50:00,62.37,62.42,62.37,62.4,35331.0,60.9533,61.0022,60.9533,60.9826,35331.0
2024-03-15 14:55:00,62.4,62.42,62.38,62.4,25024.0,60.9826,61.0022,60.9631,60.9826,25024.0
2024-03-15 15:00:00,62.41,62.41,62.35,62.4,25113.0,60.9924,60.9924,60.9337,60.9826,25113.0
2024-03-15 15:05:00,62.4,62.46,62.4,62.44,38777.0,60.9826,61.0412,60.9826,61.0217,38777.0
2024-03-15 15:10:00,62.43,62.48,62.43,62.47,19518.0,61.0119,61.0608,61.0119,61.051,19518.0
2024-03-15 15:15:00,62.47,62.49,62.42,62.44,30420.0,61.051,61.0706,61.0022,61.0217,30420.0
2024-03-15 15:20:00,62.44,62.47,62.41,62.46,30226.0,61.0217,61.051,60.9924,61.0412,30226.0
2024-03-15 15:25:00,62.47,62.55,62.45,62.51,79441.0,61.051,61.1292,61.0315,61.0901,79441.0
2024-03-15 15:30:00,62.51,62.55,62.47,62.54,53199.0,61.0901,61.1292,61.051,61.1194,53199.0
2024-03-15 15:35:00,62.54,62.57,62.52,62.55,59658.0,61.1194,61.1487,61.0999,61.1292,59658.0
2024-03-15 15:40:00,62.54,62.59,62.52,62.57,84581.0,61.1194,61.1683,61.0999,61.1487,84581.0
2024-03-15 15:45:00,62.57,62.6,62.53,62.58,111466.0,61.1487,61.1781,61.1097,61.1585,111466.0
2024-03-15 15:50:00,62.58,62.61,62.52,62.59,189884.0,61.1585,61.1878,61.0999,61.1683,189884.0
2024-03-15 15:55:00,62.58,62.68,62.54,62.66,524990.0,61.1585,61.2562,61.1194,61.2367,524990.0
2024-03-18 09:30:00,62.91,63.08,62.8,62.94,244482.0,61.481,61.6472,61.3735,61.5103,244482.0
2024-03-18 09:35:00,62.92,62.94,62.68,62.68,155888.0,61.4908,61.5103,61.2562,61.2562,155888.0
2024-03-18 09:40:00,62.69,62.74,62.53,62.54,124305.0,61.266,61.3149,61.1097,61.1194,124305.0
2024-03-18 09:45:00,62.54,62.54,62.29,62.49,113028.0,61.1194,61.1194,60.8751,61.0706,113028.0
2024-03-18 09:50:00,62.5,62.78,62.5,62.76,98810.0,61.0803,61.354,61.0803,61.3344,98810.0
2024-03-18 09:55:00,62.75,62.79,62.66,62.78,57295.0,61.3247,61.3638,61.2367,61.354,57295.0
2024-03-18 10:00:00,62.79,62.79,62.71,62.76,45343.0,61.3638,61.3638,61.2856,61.3344,45343.0
2024-03-18 10:05:00,62.78,62.89,62.76,62.88,40243.0,61.354,61.4615,61.3344,61.4517,40243.0
2024-03-18 10:10:00,62.89,62.89,62.8,62.89,89877.0,61.4615,61.4615,61.3735,61.4615,89877.0
2024-03-18 10:15:00,62.89,62.94,62.86,62.89,41676.0,61.4615,61.5103,61.4322,61.4615,41676.0
2024-03-18 10:20:00,62.9,62.91,62.77,62.82,37477.0,61.4713,61.481,61.3442,61.3931,37477.0
2024-03-18 10:25:00,62.84,62.84,62.76,62.81,20608.0,61.4126,61.4126,61.3344,61.3833,20608.0
2024-03-18 10:30:00,62.78,62.82,62.71,62.79,51574.0,61.354,61.3931,61.2856,61.3638,51574.0
2024-03-18 10:35:00,62.78,62.85,62.77,62.84,44644.0,61.354,61.4224,61.3442,61.4126,44644.0
2024-03-18 10:40:00,62.84,62.85,62.68,62.68,106727.0,61.4126,61.4224,61.2562,61.2562,106727.0
2024-03-18 10:45:00,62.67,62.72,62.62,62.71,50699.0,61.2465,61.2953,61.1976,61.2856,50699.0
2024-03-18 10:50:00,62.71,62.76,62.7,62.73,32001.0,61.2856,61.3344,61.2758,61.3051,32001.0
2024-03-18 10:55:00,62.73,62.73,62.68,62.7,45139.0,61.3051,61.3051,61.2562,61.2758,45139.0
2024-03-18 11:00:00,62.69,62.78,62.65,62.76,94962.0,61.266,61.354,61.2269,61.3344,94962.0
2024-03-18 11:05:00,62.75,62.78,62.67,62.73,35424.0,61.3247,61.354,61.2465,61.3051,35424.0
2024-03-18 11:10:00,62.74,62.79,62.72,62.75,34095.0,61.3149,61.3638,61.2953,61.3247,34095.0
2024-03-18 11:15:00,62.75,62.78,62.72,62.76,35458.0,61.3247,61.354,61.2953,61.3344,35458.0
2024-03-18 11:20:00,62.76,62.87,62.76,62.87,33814.0,61.3344,61.4419,61.3344,61.4419,33814.0
2024-03-18 11:25:00,62.87,62.92,62.85,62.87,42793.0,61.4419,61.4908,61.4224,61.4419,42793.0
2024-03-18 11:30:00,62.87,62.89,62.83,62.86,51894.0,61.4419,61.4615,61.4028,61.4322,51894.0
2024-03-18 11:35:00,62.86,62.94,62.84,62.93,41798.0,61.4322,61.5103,61.4126,61.5006,41798.0
2024-03-18 11:40:00,62.92,62.94,62.89,62.91,47606.0,61.4908,61.5103,61.4615,61.481,47606.0
2024-03-18 11:45:00,62.91,62.99,62.91,62.98,26244.0,61.481,61.5592,61.481,61.5494,26244.0
2024-03-18 11:50:00,62.99,63.0,62.93,63.0,37719.0,61.5592,61.569,61.5006,61.569,37719.0
2024-03-18 11:55:00,62.99,63.04,62.97,63.01,63521.0,61.5592,61.6081,61.5397,61.5788,63521.0
2024-03-18 12:00:00,63.01,63.01,62.93,62.94,38934.0,61.5788,61.5788,61.5006,61.5103,38934.0
2024-03-18 12:05:00,62.94,62.98,62.93,62.94,21347.0,61.5103,61.5494,61.5006,61.5103,21347.0
2024-03-18 12:10:00,62.94,63.01,62.93,63.0,26612.0,61.5103,61.5788,61.5006,61.569,26612.0
2024-03-18 12:15:00,62.99,63.06,62.98,63.02,56581.0,61.5592,61.6276,61.5494,61.5885,56581.0
2024-03-18 12:20:00,63.02,63.04,62.96,62.96,27763.0,61.5885,61.6081,61.5299,61.5299,27763.0
2024-03-18 12:25:00,62.97,63.04,62.96,63.04,34525.0,61.5397,61.6081,61.5299,61.6081,34525.0
2024-03-18 12:30:00,63.04,63.05,62.97,62.99,46594.0,61.6081,61.6178,61.5397,61.5592,46594.0
2024-03-18 12:35:00,62.99,63.07,62.97,63.07,45717.0,61.5592,61.6374,61.5397,61.6374,45717.0
2024-03-18 12:40:00,63.07,63.15,63.06,63.15,154014.0,61.6374,61.7156,61.6276,61.7156,154014.0
2024-03-18 12:45:00,63.15,63.22,63.12,63.19,49725.0,61.7156,61.784,61.6863,61.7547,49725.0
2024-03-18 12:50:00,63.19,63.25,63.18,63.2,44047.0,61.7547,61.8133,61.7449,61.7644,44047.0
2024-03-18 12:55:00,63.2,63.26,63.18,63.24,41754.0,61.7644,61.8231,61.7449,61.8035,41754.0
2024-03-18 13:00:00,63.24,63.27,63.22,63.26,28546.0,61.8035,61.8328,61.784,61.8231,28546.0
2024-03-18 13:05:00,63.25,63.3,63.25,63.27,30830.0,61.8133,61.8622,61.8133,61.8328,30830.0
2024-03-18 13:10:00,63.27,63.31,63.25,63.28,34943.0,61.8328,61.8719,61.8133,61.8426,34943.0
2024-03-18 13:15:00,63.27,63.31,63.22,63.26,25311.0,61.8328,61.8719,61.784,61.8231,25311.0
2024-03-18 13:20:00,63.26,63.32,63.24,63.3,76655.0,61.8231,61.8817,61.8035,61.8622,76655.0
2024-03-18 13:25:00,63.29,63.31,63.24,63.31,25753.0,61.8524,61.8719,61.8035,61.8719,25753.0
2024-03-18 13:30:00,63.31,63.31,63.26,63.27,59796.0,61.8719,61.8719,61.8231,61.8328,59796.0
2024-03-18 13:35:00,63.26,63.29,63.24,63.27,40458.0,61.8231,61.8524,61.8035,61.8328,40458.0
2024-03-18 13:40:00,63.26,63.29,63.22,63.24,56568.0,61.8231,61.8524,61.784,61.8035,56568.0
2024-03-18 13:45:00,63.23,63.24,63.17,63.2,39313.0,61.7938,61.8035,61.7351,61.7644,39313.0
2024-03-18 13:50:00,63.19,63.21,63.14,63.16,31540.0,61.7547,61.7742,61.7058,61.7253,31540.0
2024-03-18 13:55:00,63.16,63.19,63.13,63.18,37497.0,61.7253,61.7547,61.696,61.7449,37497.0
2024-03-18 14:00:00,63.18,63.22,63.12,63.19,39145.0,61.7449,61.784,61.6863,61.7547,39145.0
2024-03-18 14:05:00,63.18,63.18,63.15,63.16,19520.0,61.7449,61.7449,61.7156,61.7253,19520.0
2024-03-18 14:10:00,63.16,63.28,63.15,63.26,52391.0,61.7253,61.8426,61.7156,61.8231,52391.0
2024-03-18 14:15:00,63.26,63.36,63.25,63.29,78097.0,61.8231,61.9208,61.8133,61.8524,78097.0
2024-03-18 14:20:00,63.29,63.31,63.26,63.3,22632.0,61.8524,61.8719,61.8231,61.8622,22632.0
2024-03-18 14:25:00,63.3,63.3,63.26,63.28,15986.0,61.8622,61.8622,61.8231,61.8426,15986.0
2024-03-18 14:30:00,63.27,63.29,63.23,63.25,43088.0,61.8328,61.8524,61.7938,61.8133,43088.0
2024-03-18 14:35:00,63.26,63.3,63.25,63.26,18846.0,61.8231,61.8622,61.8133,61.8231,18846.0
2024-03-18 14:40:00,63.25,63.25,63.2,63.25,18165.0,61.8133,61.8133,61.7644,61.8133,18165.0
2024-03-18 14:45:00,63.24,63.26,63.2,63.25,31130.0,61.8035,61.8231,61.7644,61.8133,31130.0
2024-03-18 14:50:00,63.25,63.26,63.23,63.26,18827.0,61.8133,61.8231,61.7938,61.8231,18827.0
2024-03-18 14:55:00,63.25,63.29,63.25,63.27,31232.0,61.8133,61.8524,61.8133,61.8328,31232.0
2024-03-18 15:00:00,63.26,63.29,63.23,63.24,29195.0,61.8231,61.8524,61.7938,61.8035,29195.0
2024-03-18 15:05:00,63.24,63.26,63.2,63.22,29499.0,61.8035,61.8231,61.7644,61.784,29499.0
2024-03-18 15:10:00,63.21,63.22,63.18,63.18,29666.0,61.7742,61.784,61.7449,61.7449,29666.0
2024-03-18 15:15:00,63.19,63.24,63.17,63.23,33940.0,61.7547,61.8035,61.7351,61.7938,33940.0
2024-03-18 15:20:00,63.23,63.32,63.22,63.31,66112.0,61.7938,61.8817,61.784,61.8719,66112.0
2024-03-18 15:25:00,63.32,63.43,63.31,63.41,149666.0,61.8817,61.9892,61.8719,61.9697,149666.0
2024-03-18 15:30:00,63.41,63.41,63.38,63.38,51208.0,61.9697,61.9697,61.9403,61.9403,51208.0
2024-03-18 15:35:00,63.39,63.42,63.28,63.29,77016.0,61.9501,61.9794,61.8426,61.8524,77016.0
2024-03-18 15:40:00,63.29,63.32,63.24,63.25,62072.0,61.8524,61.8817,61.8035,61.8133,62072.0
2024-03-18 15:45:00,63.24,63.25,63.17,63.2,121562.0,61.8035,61.8133,61.7351,61.7644,121562.0
2024-03-18 15:50:00,63.19,63.24,63.12,63.14,166680.0,61.7547,61.8035,61.6863,61.7058,166680.0
2024-03-18 15:55:00,63.15,63.22,63.14,63.2,333583.0,61.7156,61.784,61.7058,61.7644,333583.0
2024-03-19 09:30:00,63.07,63.34,62.88,63.29,249620.0,61.6374,61.9013,61.4517,61.8524,249620.0
2024-03-19 09:35:00,63.33,63.5,63.27,63.47,115259.0,61.8915,62.0576,61.8328,62.0283,115259.0
2024-03-19 09:40:00,63.46,63.65,63.44,63.64,97188.0,62.0185,62.2042,61.999,62.1944,97188.0
2024-03-19 09:45:00,63.62,63.75,63.5,63.51,91481.0,62.1749,62.3019,62.0576,62.0674,91481.0
2024-03-19 09:50:00,63.5,63.58,63.44,63.53,68275.0,62.0576,62.1358,61.999,62.0869,68275.0
2024-03-19 09:55:00,63.53,63.61,63.47,63.51,78693.0,62.0869,62.1651,62.0283,62.0674,78693.0
2024-03-19 10:00:00,63.52,63.63,63.44,63.57,43721.0,62.0772,62.1847,61.999,62.126,43721.0
2024-03-19 10:05:00,63.57,63.59,63.52,63.55,43232.0,62.126,62.1456,62.0772,62.1065,43232.0
2024-03-19 10:10:00,63.55,63.62,63.53,63.59,73475.0,62.1065,62.1749,62.0869,62.1456,73475.0
2024-03-19 10:15:00,63.59,63.67,63.57,63.63,63418.0,62.1456,62.2238,62.126,62.1847,63418.0
2024-03-19 10:20:00,63.61,63.7,63.6,63.69,69015.0,62.1651,62.2531,62.1554,62.2433,69015.0
2024-03-19 10:25:00,63.7,63.75,63.66,63.74,59000.0,62.2531,62.3019,62.214,62.2922,59000.0
2024-03-19 10:30:00,63.74,63.81,63.73,63.77,69791.0,62.2922,62.3606,62.2824,62.3215,69791.0
2024-03-19 10:35:00,63.78,63.79,63.64,63.68,54681.0,62.3313,62.341,62.1944,62.2335,54681.0
2024-03-19 10:40:00,63.68,63.74,63.64,63.73,50303.0,62.2335,62.2922,62.1944,62.2824,50303.0
2024-03-19 10:45:00,63.73,63.74,63.6,63.66,50132.0,62.2824,62.2922,62.1554,62.214,50132.0
2024-03-19 10:50:00,63.66,63.67,63.62,63.63,65235.0,62.214,62.2238,62.1749,62.1847,65235.0
2024-03-19 10:55:00,63.62,63.73,63.61,63.72,69879.0,62.1749,62.2824,62.1651,62.2726,69879.0
2024-03-19 11:00:00,63.72,63.77,63.69,63.69,47994.0,62.2726,62.3215,62.2433,62.2433,47994.0
2024-03-19 11:05:00,63.7,63.71,63.64,63.66,42501.0,62.2531,62.2629,62.1944,62.214,42501.0
2024-03-19 11:10:00,63.66,63.66,63.6,63.63,57149.0,62.214,62.214,62.1554,62.1847,57149.0
2024-03-19 11:15:00,63.63,63.67,63.6,63.67,33055.0,62.1847,62.2238,62.1554,62.2238,33055.0
2024-03-19 11:20:00,63.67,63.74,63.65,63.69,50865.0,62.2238,62.2922,62.2042,62.2433,50865.0
2024-03-19 11:25:00,63.7,63.7,63.6,63.61,45026.0,62.2531,62.2531,62.1554,62.1651,45026.0
2024-03-19 11:30:00,63.6,63.66,63.57,63.64,54914.0,62.1554,62.214,62.126,62.1944,54914.0
2024-03-19 11:35:00,63.64,63.69,63.63,63.67,40981.0,62.1944,62.2433,62.1847,62.2238,40981.0
2024-03-19 11:40:00,63.67,63.71,63.66,63.71,42849.0,62.2238,62.2629,62.214,62.2629,42849.0
2024-03-19 11:45:00,63.71,63.74,63.67,63.72,31405.0,62.2629,62.2922,62.2238,62.2726,31405.0
2024-03-19 11:50:00,63.71,63.76,63.7,63.75,53057.0,62.2629,62.3117,62.2531,62.3019,53057.0
2024-03-19 11:55:00,63.74,63.76,63.72,63.76,22754.0,62.2922,62.3117,62.2726,62.3117,22754.0
2024-03-19 12:00:00,63.76,63.81,63.73,63.8,25737.0,62.3117,62.3606,62.2824,62.3508,25737.0
2024-03-19 12:05:00,63.81,63.84,63.75,63.79,55650.0,62.3606,62.3899,62.3019,62.341,55650.0
2024-03-19 12:10:00,63.79,63.8,63.76,63.79,35751.0,62.341,62.3508,62.3117,62.341,35751.0
2024-03-19 12:15:00,63.79,63.87,63.79,63.85,99455.0,62.341,62.4192,62.341,62.3997,99455.0
2024-03-19 12:20:00,63.85,63.89,63.85,63.86,37664.0,62.3997,62.4388,62.3997,62.4094,37664.0
2024-03-19 12:25:00,63.86,63.86,63.82,63.85,62628.0,62.4094,62.4094,62.3704,62.3997,62628.0
2024-03-19 12:30:00,63.86,63.87,63.78,63.8,29529.0,62.4094,62.4192,62.3313,62.3508,29529.0
2024-03-19 12:35:00,63.8,63.86,63.79,63.85,35749.0,62.3508,62.4094,62.341,62.3997,35749.0
2024-03-19 12:40:00,63.86,63.87,63.8,63.82,27316.0,62.4094,62.4192,62.3508,62.3704,27316.0
2024-03-19 12:45:00,63.81,63.82,63.77,63.79,22543.0,62.3606,62.3704,62.3215,62.341,22543.0
2024-03-19 12:50:00,63.78,63.8,63.77,63.8,15307.0,62.3313,62.3508,62.3215,62.3508,15307.0
2024-03-19 12:55:00,63.81,63.89,63.81,63.87,26355.0,62.3606,62.4388,62.3606,62.4192,26355.0
2024-03-19 13:00:00,63.87,63.89,63.84,63.86,27528.0,62.4192,62.4388,62.3899,62.4094,27528.0
2024-03-19 13:05:00,63.86,63.9,63.81,63.9,69721.0,62.4094,62.4485,62.3606,62.4485,69721.0
2024-03-19 13:10:00,63.89,63.91,63.86,63.89,40478.0,62.4388,62.4583,62.4094,62.4388,40478.0
2024-03-19 13:15:00,63.88,63.92,63.87,63.88,22664.0,62.429,62.4681,62.4192,62.429,22664.0
2024-03-19 13:20:00,63.9,63.93,63.89,63.92,37461.0,62.4485,62.4779,62.4388,62.4681,37461.0
2024-03-19 13:25:00,63.92,63.95,63.9,63.93,31697.0,62.4681,62.4974,62.4485,62.4779,31697.0
2024-03-19 13:30:00,63.92,63.92,63.85,63.86,31786.0,62.4681,62.4681,62.3997,62.4094,31786.0
2024-03-19 13:35:00,63.86,63.88,63.83,63.86,27402.0,62.4094,62.429,62.3801,62.4094,27402.0
2024-03-19 13:40:00,63.87,63.89,63.85,63.88,36654.0,62.4192,62.4388,62.3997,62.429,36654.0
2024-03-19 13:45:00,63.89,63.92,63.87,63.91,50876.0,62.4388,62.4681,62.4192,62.4583,50876.0
2024-03-19 13:50:00,63.91,63.92,63.8,63.81,56937.0,62.4583,62.4681,62.3508,62.3606,56937.0
2024-03-19 13:55:00,63.81,63.86,63.81,63.86,15452.0,62.3606,62.4094,62.3606,62.4094,15452.0
2024-03-19 14:00:00,63.86,63.87,63.8,63.82,21675.0,62.4094,62.4192,62.3508,62.3704,21675.0
2024-03-19 14:05:00,63.81,63.84,63.8,63.83,14696.0,62.3606,62.3899,62.3508,62.3801,14696.0
2024-03-19 14:10:00,63.84,63.87,63.81,63.82,21814.0,62.3899,62.4192,62.3606,62.3704,21814.0
2024-03-19 14:15:00,63.81,63.84,63.8,63.82,13799.0,62.3606,62.3899,62.3508,62.3704,13799.0
2024-03-19 14:20:00,63.83,63.85,63.82,63.83,15405.0,62.3801,62.3997,62.3704,62.3801,15405.0
2024-03-19 14:25:00,63.84,63.89,63.83,63.86,25570.0,62.3899,62.4388,62.3801,62.4094,25570.0
2024-03-19 14:30:00,63.85,63.86,63.82,63.83,24686.0,62.3997,62.4094,62.3704,62.3801,24686.0
2024-03-19 14:35:00,63.83,63.88,63.83,63.87,13898.0,62.3801,62.429,62.3801,62.4192,13898.0
2024-03-19 14:40:00,63.88,63.9,63.85,63.88,27417.0,62.429,62.4485,62.3997,62.429,27417.0
2024-03-19 14:45:00,63.88,63.91,63.87,63.9,21418.0,62.429,62.4583,62.4192,62.4485,21418.0
2024-03-19 14:50:00,63.9,63.9,63.83,63.83,41806.0,62.4485,62.4485,62.3801,62.3801,41806.0
2024-03-19 14:55:00,63.84,63.89,63.83,63.84,37403.0,62.3899,62.4388,62.3801,62.3899,37403.0
2024-03-19 15:00:00,63.84,63.89,63.83,63.86,20277.0,62.3899,62.4388,62.3801,62.4094,20277.0
2024-03-19 15:05:00,63.86,63.91,63.85,63.91,35254.0,62.4094,62.4583,62.3997,62.4583,35254.0
2024-03-19 15:10:00,63.91,63.99,63.9,63.97,93388.0,62.4583,62.5365,62.4485,62.5169,93388.0
2024-03-19 15:15:00,63.97,63.99,63.94,63.98,50242.0,62.5169,62.5365,62.4876,62.5267,50242.0
2024-03-19 15:20:00,63.98,63.99,63.94,63.95,43244.0,62.5267,62.5365,62.4876,62.4974,43244.0
2024-03-19 15:25:00,63.95,63.95,63.87,63.91,46754.0,62.4974,62.4974,62.4192,62.4583,46754.0
2024-03-19 15:30:00,63.9,63.93,63.85,63.92,95981.0,62.4485,62.4779,62.3997,62.4681,95981.0
2024-03-19 15:35:00,63.92,63.93,63.88,63.92,53242.0,62.4681,62.4779,62.429,62.4681,53242.0
2024-03-19 15:40:00,63.92,63.96,63.91,63.95,87690.0,62.4681,62.5072,62.4583,62.4974,87690.0
2024-03-19 15:45:00,63.95,64.07,63.93,64.03,241479.0,62.4974,62.6147,62.4779,62.5756,241479.0
2024-03-19 15:50:00,64.05,64.07,63.97,64.06,195036.0,62.5951,62.6147,62.5169,62.6049,195036.0
2024-03-19 15:55:00,64.07,64.09,63.98,64.05,432322.0,62.6147,62.6342,62.5267,62.5951,432322.0
2024-03-20 09:30:00,63.95,63.95,63.65,63.67,240126.0,62.4974,62.4974,62.2042,62.2238,240126.0
2024-03-20 09:35:00,63.68,63.92,63.62,63.9,85208.0,62.2335,62.4681,62.1749,62.4485,85208.0
2024-03-20 09:40:00,63.9,63.98,63.71,63.83,118273.0,62.4485,62.5267,62.2629,62.3801,118273.0
2024-03-20 09:45:00,63.83,63.92,63.76,63.89,56370.0,62.3801,62.4681,62.3117,62.4388,56370.0
2024-03-20 09:50:00,63.89,63.89,63.79,63.84,55397.0,62.4388,62.4388,62.341,62.3899,55397.0
2024-03-20 09:55:00,63.85,63.87,63.77,63.85,78999.0,62.3997,62.4192,62.3215,62.3997,78999.0
2024-03-20 10:00:00,63.85,63.89,63.78,63.82,97547.0,62.3997,62.4388,62.3313,62.3704,97547.0
2024-03-20 10:05:00,63.82,63.83,63.77,63.78,41278.0,62.3704,62.3801,62.3215,62.3313,41278.0
2024-03-20 10:10:00,63.78,63.81,63.75,63.81,56027.0,62.3313,62.3606,62.3019,62.3606,56027.0
2024-03-20 10:15:00,63.81,63.9,63.79,63.9,40856.0,62.3606,62.4485,62.341,62.4485,40856.0
2024-03-20 10:20:00,63.9,63.94,63.88,63.92,76801.0,62.4485,62.4876,62.429,62.4681,76801.0
2024-03-20 10:25:00,63.92,63.93,63.86,63.93,31087.0,62.4681,62.4779,62.4094,62.4779,31087.0
2024-03-20 10:30:00,63.94,64.02,63.93,63.95,72998.0,62.4876,62.5658,62.4779,62.4974,72998.0
2024-03-20 10:35:00,63.95,63.98,63.81,63.81,110404.0,62.4974,62.5267,62.3606,62.3606,110404.0
2024-03-20 10:40:00,63.82,63.83,63.77,63.83,53940.0,62.3704,62.3801,62.3215,62.3801,53940.0
2024-03-20 10:45:00,63.83,63.85,63.77,63.8,51724.0,62.3801,62.3997,62.3215,62.3508,51724.0
2024-03-20 10:50:00,63.8,63.87,63.78,63.87,43167.0,62.3508,62.4192,62.3313,62.4192,43167.0
2024-03-20 10:55:00,63.87,63.93,63.85,63.93,55609.0,62.4192,62.4779,62.3997,62.4779,55609.0
2024-03-20 11:00:00,63.94,63.94,63.85,63.86,38936.0,62.4876,62.4876,62.3997,62.4094,38936.0
2024-03-20 11:05:00,63.87,63.89,63.81,63.87,36784.0,62.4192,62.4388,62.3606,62.4192,36784.0
2024-03-20 11:10:00,63.86,63.91,63.81,63.9,35758.0,62.4094,62.4583,62.3606,62.4485,35758.0
2024-03-20 11:15:00,63.9,63.94,63.88,63.94,30141.0,62.4485,62.4876,62.429,62.4876,30141.0
2024-03-20 11:20:00,63.93,63.94,63.83,63.85,34386.0,62.4779,62.4876,62.3801,62.3997,34386.0
2024-03-20 11:25:00,63.85,63.89,63.83,63.88,30507.0,62.3997,62.4388,62.3801,62.429,30507.0
2024-03-20 11:30:00,63.87,63.87,63.79,63.8,40137.0,62.4192,62.4192,62.341,62.3508,40137.0
2024-03-20 11:35:00,63.8,63.81,63.76,63.8,23836.0,62.3508,62.3606,62.3117,62.3508,23836.0
2024-03-20 11:40:00,63.8,63.81,63.77,63.79,81311.0,62.3508,62.3606,62.3215,62.341,81311.0
2024-03-20 11:45:00,63.8,63.8,63.75,63.78,41092.0,62.3508,62.3508,62.3019,62.3313,41092.0
2024-03-20 11:50:00,63.77,63.78,63.7,63.71,35330.0,62.3215,62.3313,62.2531,62.2629,35330.0
2024-03-20 11:55:00,63.71,63.83,63.68,63.79,80089.0,62.2629,62.3801,62.2335,62.341,80089.0
2024-03-20 12:00:00,63.8,63.84,63.78,63.8,40418.0,62.3508,62.3899,62.3313,62.3508,40418.0
2024-03-20 12:05:00,63.79,63.83,63.78,63.82,30515.0,62.341,62.3801,62.3313,62.3704,30515.0
2024-03-20 12:10:00,63.82,63.82,63.77,63.81,40315.0,62.3704,62.3704,62.3215,62.3606,40315.0
2024-03-20 12:15:00,63.81,63.85,63.81,63.83,35198.0,62.3606,62.3997,62.3606,62.3801,35198.0
2024-03-20 12:20:00,63.84,63.87,63.75,63.77,42718.0,62.3899,62.4192,62.3019,62.3215,42718.0
2024-03-20 12:25:00,63.76,63.77,63.72,63.73,30415.0,62.3117,62.3215,62.2726,62.2824,30415.0
2024-03-20 12:30:00,63.73,63.8,63.7,63.78,49944.0,62.2824,62.3508,62.2531,62.3313,49944.0
2024-03-20 12:35:00,63.78,63.82,63.75,63.78,38444.0,62.3313,62.3704,62.3019,62.3313,38444.0
2024-03-20 12:40:00,63.78,63.82,63.77,63.8,35010.0,62.3313,62.3704,62.3215,62.3508,35010.0
2024-03-20 12:45:00,63.8,63.81,63.77,63.78,20293.0,62.3508,62.3606,62.3215,62.3313,20293.0
2024-03-20 12:50:00,63.78,63.81,63.77,63.79,40346.0,62.3313,62.3606,62.3215,62.341,40346.0
2024-03-20 12:55:00,63.79,63.81,63.75,63.76,37409.0,62.341,62.3606,62.3019,62.3117,37409.0
2024-03-20 13:00:00,63.76,63.76,63.7,63.7,28674.0,62.3117,62.3117,62.2531,62.2531,28674.0
2024-03-20 13:05:00,63.71,63.72,63.63,63.65,36985.0,62.2629,62.2726,62.1847,62.2042,36985.0
2024-03-20 13:10:00,63.65,63.67,63.61,63.63,53721.0,62.2042,62.2238,62.1651,62.1847,53721.0
2024-03-20 13:15:00,63.64,63.67,63.62,63.65,44834.0,62.1944,62.2238,62.1749,62.2042,44834.0
2024-03-20 13:20:00,63.66,63.71,63.65,63.66,30011.0,62.214,62.2629,62.2042,62.214,30011.0
2024-03-20 13:25:00,63.65,63.67,63.63,63.66,26483.0,62.2042,62.2238,62.1847,62.214,26483.0
2024-03-20 13:30:00,63.66,63.7,63.65,63.7,38082.0,62.214,62.2531,62.2042,62.2531,38082.0
2024-03-20 13:35:00,63.69,63.77,63.69,63.77,47369.0,62.2433,62.3215,62.2433,62.3215,47369.0
2024-03-20 13:40:00,63.77,63.82,63.74,63.81,46892.0,62.3215,62.3704,62.2922,62.3606,46892.0
2024-03-20 13:45:00,63.8,63.82,63.78,63.79,23381.0,62.3508,62.3704,62.3313,62.341,23381.0
2024-03-20 13:50:00,63.79,63.83,63.78,63.8,29919.0,62.341,62.3801,62.3313,62.3508,29919.0
2024-03-20 13:55:00,63.8,63.82,63.78,63.8,29453.0,62.3508,62.3704,62.3313,62.3508,29453.0
2024-03-20 14:00:00,63.8,63.99,63.8,63.89,161298.0,62.3508,62.5365,62.3508,62.4388,161298.0
2024-03-20 14:05:00,63.89,63.97,63.8,63.82,117061.0,62.4388,62.5169,62.3508,62.3704,117061.0
2024-03-20 14:10:00,63.81,63.87,63.77,63.77,43026.0,62.3606,62.4192,62.3215,62.3215,43026.0
2024-03-20 14:15:00,63.78,63.78,63.71,63.72,42073.0,62.3313,62.3313,62.2629,62.2726,42073.0
2024-03-20 14:20:00,63.73,63.77,63.72,63.76,42881.0,62.2824,62.3215,62.2726,62.3117,42881.0
2024-03-20 14:25:00,63.76,63.81,63.76,63.78,63447.0,62.3117,62.3606,62.3117,62.3313,63447.0
2024-03-20 14:30:00,63.79,63.81,63.7,63.73,53553.0,62.341,62.3606,62.2531,62.2824,53553.0
2024-03-20 14:35:00,63.73,63.94,63.71,63.93,50741.0,62.2824,62.4876,62.2629,62.4779,50741.0
2024-03-20 14:40:00,63.93,63.94,63.85,63.88,72709.0,62.4779,62.4876,62.3997,62.429,72709.0
2024-03-20 14:45:00,63.89,64.08,63.89,64.05,87160.0,62.4388,62.6244,62.4388,62.5951,87160.0
2024-03-20 14:50:00,64.05,64.09,63.98,64.0,76155.0,62.5951,62.6342,62.5267,62.5463,76155.0
2024-03-20 14:55:00,63.99,64.07,63.97,64.0,80986.0,62.5365,62.6147,62.5169,62.5463,80986.0
2024-03-20 15:00:00,64.0,64.01,63.92,63.96,79695.0,62.5463,62.556,62.4681,62.5072,79695.0
2024-03-20 15:05:00,63.96,64.07,63.96,64.05,49814.0,62.5072,62.6147,62.5072,62.5951,49814.0
2024-03-20 15:10:00,64.04,64.09,63.99,64.0,52704.0,62.5854,62.6342,62.5365,62.5463,52704.0
2024-03-20 15:15:00,63.99,64.07,63.99,64.04,49061.0,62.5365,62.6147,62.5365,62.5854,49061.0
2024-03-20 15:20:00,64.04,64.06,63.98,64.0,41073.0,62.5854,62.6049,62.5267,62.5463,41073.0
2024-03-20 15:25:00,64.0,64.02,63.96,63.97,60709.0,62.5463,62.5658,62.5072,62.5169,60709.0
2024-03-20 15:30:00,63.97,63.98,63.9,63.94,78588.0,62.5169,62.5267,62.4485,62.4876,78588.0
2024-03-20 15:35:00,63.93,63.93,63.83,63.85,60912.0,62.4779,62.4779,62.3801,62.3997,60912.0
2024-03-20 15:40:00,63.85,63.9,63.84,63.88,50845.0,62.3997,62.4485,62.3899,62.429,50845.0
2024-03-20 15:45:00,63.88,63.92,63.8,63.8,96196.0,62.429,62.4681,62.3508,62.3508,96196.0
2024-03-20 15:50:00,63.8,63.85,63.78,63.81,93550.0,62.3508,62.3997,62.3313,62.3606,93550.0
2024-03-20 15:55:00,63.81,63.84,63.76,63.78,281323.0,62.3606,62.3899,62.3117,62.3313,281323.0
2024-03-21 09:30:00,63.86,63.94,63.74,63.86,129055.0,62.4094,62.4876,62.2922,62.4094,129055.0
2024-03-21 09:35:00,63.85,64.08,63.78,64.08,65092.0,62.3997,62.6244,62.3313,62.6244,65092.0
2024-03-21 09:40:00,64.08,64.22,64.08,64.18,107554.0,62.6244,62.7613,62.6244,62.7222,107554.0
2024-03-21 09:45:00,64.18,64.22,64.13,64.2,76344.0,62.7222,62.7613,62.6733,62.7417,76344.0
2024-03-21 09:50:00,64.2,64.23,64.1,64.14,55889.0,62.7417,62.771,62.644,62.6831,55889.0
2024-03-21 09:55:00,64.15,64.27,64.15,64.23,59820.0,62.6929,62.8101,62.6929,62.771,59820.0
2024-03-21 10:00:00,64.22,64.3,64.14,64.21,149634.0,62.7613,62.8395,62.6831,62.7515,149634.0
2024-03-21 10:05:00,64.2,64.21,64.11,64.12,53524.0,62.7417,62.7515,62.6538,62.6635,53524.0
2024-03-21 10:10:00,64.12,64.17,64.08,64.09,72899.0,62.6635,62.7124,62.6244,62.6342,72899.0
2024-03-21 10:15:00,64.09,64.12,64.06,64.06,44475.0,62.6342,62.6635,62.6049,62.6049,44475.0
2024-03-21 10:20:00,64.04,64.1,63.99,64.01,50841.0,62.5854,62.644,62.5365,62.556,50841.0
2024-03-21 10:25:00,64.0,64.12,64.0,64.07,49697.0,62.5463,62.6635,62.5463,62.6147,49697.0
2024-03-21 10:30:00,64.08,64.13,64.04,64.05,70602.0,62.6244,62.6733,62.5854,62.5951,70602.0
2024-03-21 10:35:00,64.05,64.1,64.0,64.09,62765.0,62.5951,62.644,62.5463,62.6342,62765.0
2024-03-21 10:40:00,64.09,64.16,64.08,64.12,66112.0,62.6342,62.7026,62.6244,62.6635,66112.0
2024-03-21 10:45:00,64.12,64.14,63.93,63.95,64167.0,62.6635,62.6831,62.4779,62.4974,64167.0
2024-03-21 10:50:00,63.96,64.01,63.94,63.96,65501.0,62.5072,62.556,62.4876,62.5072,65501.0
2024-03-21 10:55:00,63.96,63.99,63.94,63.96,42195.0,62.5072,62.5365,62.4876,62.5072,42195.0
2024-03-21 11:00:00,63.95,63.96,63.82,63.87,62949.0,62.4974,62.5072,62.3704,62.4192,62949.0
2024-03-21 11:05:00,63.87,63.89,63.82,63.83,49732.0,62.4192,62.4388,62.3704,62.3801,49732.0
2024-03-21 11:10:00,63.83,63.85,63.8,63.84,57962.0,62.3801,62.3997,62.3508,62.3899,57962.0
2024-03-21 11:15:00,63.84,63.89,63.83,63.84,47425.0,62.3899,62.4388,62.3801,62.3899,47425.0
2024-03-21 11:20:00,63.84,63.87,63.82,63.87,28033.0,62.3899,62.4192,62.3704,62.4192,28033.0
2024-03-21 11:25:00,63.87,63.92,63.86,63.87,123762.0,62.4192,62.4681,62.4094,62.4192,123762.0
2024-03-21 11:30:00,63.87,63.92,63.85,63.91,24539.0,62.4192,62.4681,62.3997,62.4583,24539.0
2024-03-21 11:35:00,63.91,63.92,63.85,63.88,28223.0,62.4583,62.4681,62.3997,62.429,28223.0
2024-03-21 11:40:00,63.88,63.88,63.84,63.87,26849.0,62.429,62.429,62.3899,62.4192,26849.0
2024-03-21 11:45:00,63.87,63.9,63.84,63.86,95874.0,62.4192,62.4485,62.3899,62.4094,95874.0
2024-03-21 11:50:00,63.85,63.88,63.79,63.86,46284.0,62.3997,62.429,62.341,62.4094,46284.0
2024-03-21 11:55:00,63.87,63.89,63.83,63.86,25628.0,62.4192,62.4388,62.3801,62.4094,25628.0
2024-03-21 12:00:00,63.86,63.92,63.86,63.89,25157.0,62.4094,62.4681,62.4094,62.4388,25157.0
2024-03-21 12:05:00,63.89,63.94,63.86,63.87,36913.0,62.4388,62.4876,62.4094,62.4192,36913.0
2024-03-21 12:10:00,63.87,63.94,63.86,63.94,19922.0,62.4192,62.4876,62.4094,62.4876,19922.0
2024-03-21 12:15:00,63.94,63.95,63.91,63.91,15348.0,62.4876,62.4974,62.4583,62.4583,15348.0
2024-03-21 12:20:00,63.92,63.95,63.9,63.94,20712.0,62.4681,62.4974,62.4485,62.4876,20712.0
2024-03-21 12:25:00,63.94,63.95,63.91,63.93,21872.0,62.4876,62.4974,62.4583,62.4779,21872.0
2024-03-21 12:30:00,63.93,63.94,63.86,63.88,19429.0,62.4779,62.4876,62.4094,62.429,19429.0
2024-03-21 12:35:00,63.87,63.89,63.83,63.84,22043.0,62.4192,62.4388,62.3801,62.3899,22043.0
2024-03-21 12:40:00,63.84,63.88,63.82,63.85,20673.0,62.3899,62.429,62.3704,62.3997,20673.0
2024-03-21 12:45:00,63.86,63.9,63.85,63.88,18319.0,62.4094,62.4485,62.3997,62.429,18319.0
2024-03-21 12:50:00,63.89,63.92,63.88,63.9,18040.0,62.4388,62.4681,62.429,62.4485,18040.0
2024-03-21 12:55:00,63.89,63.92,63.89,63.91,15901.0,62.4388,62.4681,62.4388,62.4583,15901.0
2024-03-21 13:00:00,63.91,63.92,63.87,63.88,18471.0,62.4583,62.4681,62.4192,62.429,18471.0
2024-03-21 13:05:00,63.89,63.93,63.89,63.93,14137.0,62.4388,62.4779,62.4388,62.4779,14137.0
2024-03-21 13:10:00,63.92,63.94,63.9,63.93,18911.0,62.4681,62.4876,62.4485,62.4779,18911.0
2024-03-21 13:15:00,63.93,63.94,63.89,63.9,18672.0,62.4779,62.4876,62.4388,62.4485,18672.0
2024-03-21 13:20:00,63.91,63.91,63.84,63.88,31704.0,62.4583,62.4583,62.3899,62.429,31704.0
2024-03-21 13:25:00,63.88,63.92,63.86,63.9,31883.0,62.429,62.4681,62.4094,62.4485,31883.0
2024-03-21 13:30:00,63.89,63.93,63.88,63.91,14207.0,62.4388,62.4779,62.429,62.4583,14207.0
2024-03-21 13:35:00,63.91,63.95,63.9,63.95,18944.0,62.4583,62.4974,62.4485,62.4974,18944.0
2024-03-21 13:40:00,63.95,63.96,63.93,63.96,26384.0,62.4974,62.5072,62.4779,62.5072,26384.0
2024-03-21 13:45:00,63.95,63.96,63.93,63.95,15292.0,62.4974,62.5072,62.4779,62.4974,15292.0
2024-03-21 13:50:00,63.94,63.96,63.93,63.95,25202.0,62.4876,62.5072,62.4779,62.4974,25202.0
2024-03-21 13:55:00,63.95,63.97,63.91,63.91,27491.0,62.4974,62.5169,62.4583,62.4583,27491.0
2024-03-21 14:00:00,63.91,63.97,63.89,63.95,34842.0,62.4583,62.5169,62.4388,62.4974,34842.0
2024-03-21 14:05:00,63.94,63.97,63.92,63.97,19927.0,62.4876,62.5169,62.4681,62.5169,19927.0
2024-03-21 14:10:00,63.96,63.97,63.92,63.95,16413.0,62.5072,62.5169,62.4681,62.4974,16413.0
2024-03-21 14:15:00,63.95,63.99,63.93,63.99,21127.0,62.4974,62.5365,62.4779,62.5365,21127.0
2024-03-21 14:20:00,63.99,63.99,63.93,63.93,40914.0,62.5365,62.5365,62.4779,62.4779,40914.0
2024-03-21 14:25:00,63.94,63.99,63.93,63.96,26787.0,62.4876,62.5365,62.4779,62.5072,26787.0
2024-03-21 14:30:00,63.96,63.97,63.89,63.96,41620.0,62.5072,62.5169,62.4388,62.5072,41620.0
2024-03-21 14:35:00,63.97,63.98,63.94,63.96,21208.0,62.5169,62.5267,62.4876,62.5072,21208.0
2024-03-21 14:40:00,63.95,63.97,63.94,63.97,14726.0,62.4974,62.5169,62.4876,62.5169,14726.0
2024-03-21 14:45:00,63.97,64.0,63.95,63.96,40670.0,62.5169,62.5463,62.4974,62.5072,40670.0
2024-03-21 14:50:00,63.97,63.97,63.9,63.91,40865.0,62.5169,62.5169,62.4485,62.4583,40865.0
2024-03-21 14:55:00,63.9,63.95,63.9,63.95,44613.0,62.4485,62.4974,62.4485,62.4974,44613.0
2024-03-21 15:00:00,63.95,63.96,63.91,63.94,31375.0,62.4974,62.5072,62.4583,62.4876,31375.0
2024-03-21 15:05:00,63.94,63.97,63.94,63.97,27577.0,62.4876,62.5169,62.4876,62.5169,27577.0
2024-03-21 15:10:00,63.96,63.98,63.94,63.95,51317.0,62.5072,62.5267,62.4876,62.4974,51317.0
2024-03-21 15:15:00,63.95,64.0,63.94,64.0,28851.0,62.4974,62.5463,62.4876,62.5463,28851.0
2024-03-21 15:20:00,63.99,64.0,63.95,63.98,35345.0,62.5365,62.5463,62.4974,62.5267,35345.0
2024-03-21 15:25:00,63.98,64.03,63.97,64.0,52860.0,62.5267,62.5756,62.5169,62.5463,52860.0
2024-03-21 15:30:00,63.99,64.06,63.99,64.06,73802.0,62.5365,62.6049,62.5365,62.6049,73802.0
2024-03-21 15:35:00,64.05,64.09,64.0,64.01,84834.0,62.5951,62.6342,62.5463,62.556,84834.0
2024-03-21 15:40:00,64.03,64.05,64.01,64.05,52982.0,62.5756,62.5951,62.556,62.5951,52982.0
2024-03-21 15:45:00,64.05,64.08,63.99,64.02,80701.0,62.5951,62.6244,62.5365,62.5658,80701.0
2024-03-21 15:50:00,64.02,64.02,63.95,63.97,134213.0,62.5658,62.5658,62.4974,62.5169,134213.0
2024-03-21 15:55:00,63.98,64.0,63.9,63.93,290044.0,62.5267,62.5463,62.4485,62.4779,290044.0
2024-03-22 09:30:00,64.0,64.28,64.0,64.12,129059.0,62.5463,62.8199,62.5463,62.6635,129059.0
2024-03-22 09:35:00,64.13,64.16,64.02,64.13,54906.0,62.6733,62.7026,62.5658,62.6733,54906.0
2024-03-22 09:40:00,64.14,64.15,63.92,63.95,129395.0,62.6831,62.6929,62.4681,62.4974,129395.0
2024-03-22 09:45:00,63.97,64.13,63.96,64.01,81149.0,62.5169,62.6733,62.5072,62.556,81149.0
2024-03-22 09:50:00,64.01,64.07,63.97,63.98,48185.0,62.556,62.6147,62.5169,62.5267,48185.0
2024-03-22 09:55:00,63.97,64.03,63.92,63.98,30897.0,62.5169,62.5756,62.4681,62.5267,30897.0
2024-03-22 10:00:00,63.98,64.02,63.95,63.97,29371.0,62.5267,62.5658,62.4974,62.5169,29371.0
2024-03-22 10:05:00,63.97,64.01,63.95,63.96,39534.0,62.5169,62.556,62.4974,62.5072,39534.0
2024-03-22 10:10:00,63.95,63.99,63.89,63.91,67781.0,62.4974,62.5365,62.4388,62.4583,67781.0
2024-03-22 10:15:00,63.91,63.95,63.87,63.9,44512.0,62.4583,62.4974,62.4192,62.4485,44512.0
2024-03-22 10:20:00,63.9,63.98,63.9,63.95,75998.0,62.4485,62.5267,62.4485,62.4974,75998.0
2024-03-22 10:25:00,63.95,63.97,63.92,63.94,52630.0,62.4974,62.5169,62.4681,62.4876,52630.0
2024-03-22 10:30:00,63.93,63.96,63.9,63.92,35128.0,62.4779,62.5072,62.4485,62.4681,35128.0
2024-03-22 10:35:00,63.92,63.99,63.91,63.99,36981.0,62.4681,62.5365,62.4583,62.5365,36981.0
2024-03-22 10:40:00,64.0,64.03,63.91,63.94,77764.0,62.5463,62.5756,62.4583,62.4876,77764.0
2024-03-22 10:45:00,63.93,63.97,63.92,63.93,38082.0,62.4779,62.5169,62.4681,62.4779,38082.0
2024-03-22 10:50:00,63.93,63.98,63.9,63.93,70486.0,62.4779,62.5267,62.4485,62.4779,70486.0
2024-03-22 10:55:00,63.92,63.93,63.89,63.9,31386.0,62.4681,62.4779,62.4388,62.4485,31386.0
2024-03-22 11:00:00,63.9,63.95,63.85,63.92,33966.0,62.4485,62.4974,62.3997,62.4681,33966.0
2024-03-22 11:05:00,63.92,63.96,63.9,63.91,16454.0,62.4681,62.5072,62.4485,62.4583,16454.0
2024-03-22 11:10:00,63.91,63.93,63.89,63.91,30233.0,62.4583,62.4779,62.4388,62.4583,30233.0
2024-03-22 11:15:00,63.91,63.94,63.87,63.93,20505.0,62.4583,62.4876,62.4192,62.4779,20505.0
2024-03-22 11:20:00,63.93,63.93,63.9,63.92,13885.0,62.4779,62.4779,62.4485,62.4681,13885.0
2024-03-22 11:25:00,63.91,63.95,63.88,63.95,22532.0,62.4583,62.4974,62.429,62.4974,22532.0
2024-03-22 11:30:00,63.95,63.95,63.89,63.9,28950.0,62.4974,62.4974,62.4388,62.4485,28950.0
2024-03-22 11:35:00,63.9,63.91,63.86,63.86,21277.0,62.4485,62.4583,62.4094,62.4094,21277.0
2024-03-22 11:40:00,63.87,63.94,63.87,63.92,18834.0,62.4192,62.4876,62.4192,62.4681,18834.0
2024-03-22 11:45:00,63.93,63.96,63.91,63.95,13159.0,62.4779,62.5072,62.4583,62.4974,13159.0
2024-03-22 11:50:00,63.95,63.98,63.89,63.91,33005.0,62.4974,62.5267,62.4388,62.4583,33005.0
2024-03-22 11:55:00,63.9,63.94,63.9,63.91,21547.0,62.4485,62.4876,62.4485,62.4583,21547.0
2024-03-22 12:00:00,63.9,63.9,63.83,63.84,32801.0,62.4485,62.4485,62.3801,62.3899,32801.0
2024-03-22 12:05:00,63.84,63.89,63.83,63.86,26442.0,62.3899,62.4388,62.3801,62.4094,26442.0
2024-03-22 12:10:00,63.86,63.87,63.84,63.85,28896.0,62.4094,62.4192,62.3899,62.3997,28896.0
2024-03-22 12:15:00,63.86,63.9,63.83,63.84,69536.0,62.4094,62.4485,62.3801,62.3899,69536.0
2024-03-22 12:20:00,63.83,63.85,63.81,63.84,14718.0,62.3801,62.3997,62.3606,62.3899,14718.0
2024-03-22 12:25:00,63.85,63.85,63.8,63.84,18811.0,62.3997,62.3997,62.3508,62.3899,18811.0
2024-03-22 12:30:00,63.84,63.84,63.8,63.81,16743.0,62.3899,62.3899,62.3508,62.3606,16743.0
2024-03-22 12:35:00,63.81,63.82,63.79,63.8,13915.0,62.3606,62.3704,62.341,62.3508,13915.0
2024-03-22 12:40:00,63.8,63.82,63.79,63.81,17793.0,62.3508,62.3704,62.341,62.3606,17793.0
2024-03-22 12:45:00,63.8,63.81,63.76,63.76,23169.0,62.3508,62.3606,62.3117,62.3117,23169.0
2024-03-22 12:50:00,63.77,63.77,63.66,63.66,28520.0,62.3215,62.3215,62.214,62.214,28520.0
2024-03-22 12:55:00,63.67,63.67,63.61,63.63,59049.0,62.2238,62.2238,62.1651,62.1847,59049.0
2024-03-22 13:00:00,63.63,63.67,63.61,63.65,59758.0,62.1847,62.2238,62.1651,62.2042,59758.0
2024-03-22 13:05:00,63.64,63.66,63.63,63.64,37016.0,62.1944,62.214,62.1847,62.1944,37016.0
2024-03-22 13:10:00,63.65,63.65,63.57,63.58,49234.0,62.2042,62.2042,62.126,62.1358,49234.0
2024-03-22 13:15:00,63.57,63.58,63.54,63.57,31188.0,62.126,62.1358,62.0967,62.126,31188.0
2024-03-22 13:20:00,63.57,63.59,63.53,63.59,37171.0,62.126,62.1456,62.0869,62.1456,37171.0
2024-03-22 13:25:00,63.59,63.64,63.58,63.62,37132.0,62.1456,62.1944,62.1358,62.1749,37132.0
2024-03-22 13:30:00,63.62,63.64,63.59,63.61,34883.0,62.1749,62.1944,62.1456,62.1651,34883.0
2024-03-22 13:35:00,63.61,63.65,63.6,63.63,36144.0,62.1651,62.2042,62.1554,62.1847,36144.0
2024-03-22 13:40:00,63.64,63.68,63.62,63.66,41252.0,62.1944,62.2335,62.1749,62.214,41252.0
2024-03-22 13:45:00,63.67,63.72,63.66,63.71,21649.0,62.2238,62.2726,62.214,62.2629,21649.0
2024-03-22 13:50:00,63.71,63.71,63.68,63.69,14955.0,62.2629,62.2629,62.2335,62.2433,14955.0
2024-03-22 13:55:00,63.68,63.74,63.67,63.73,26603.0,62.2335,62.2922,62.2238,62.2824,26603.0
2024-03-22 14:00:00,63.74,63.74,63.7,63.74,18816.0,62.2922,62.2922,62.2531,62.2922,18816.0
2024-03-22 14:05:00,63.74,63.78,63.73,63.78,21369.0,62.2922,62.3313,62.2824,62.3313,21369.0
2024-03-22 14:10:00,63.78,63.82,63.77,63.79,45448.0,62.3313,62.3704,62.3215,62.341,45448.0
2024-03-22 14:15:00,63.78,63.78,63.75,63.76,44837.0,62.3313,62.3313,62.3019,62.3117,44837.0
2024-03-22 14:20:00,63.76,63.77,63.7,63.73,71365.0,62.3117,62.3215,62.2531,62.2824,71365.0
2024-03-22 14:25:00,63.73,63.75,63.7,63.7,44189.0,62.2824,62.3019,62.2531,62.2531,44189.0
2024-03-22 14:30:00,63.7,63.7,63.66,63.67,24501.0,62.2531,62.2531,62.214,62.2238,24501.0
2024-03-22 14:35:00,63.67,63.71,63.66,63.71,22809.0,62.2238,62.2629,62.214,62.2629,22809.0
2024-03-22 14:40:00,63.71,63.75,63.69,63.72,42803.0,62.2629,62.3019,62.2433,62.2726,42803.0
2024-03-22 14:45:00,63.72,63.75,63.7,63.74,17806.0,62.2726,62.3019,62.2531,62.2922,17806.0
2024-03-22 14:50:00,63.73,63.75,63.72,63.74,24020.0,62.2824,62.3019,62.2726,62.2922,24020.0
2024-03-22 14:55:00,63.74,63.75,63.72,63.74,24522.0,62.2922,62.3019,62.2726,62.2922,24522.0
2024-03-22 15:00:00,63.74,63.81,63.73,63.78,44694.0,62.2922,62.3606,62.2824,62.3313,44694.0
2024-03-22 15:05:00,63.78,63.79,63.74,63.76,21798.0,62.3313,62.341,62.2922,62.3117,21798.0
2024-03-22 15:10:00,63.76,63.76,63.68,63.68,47822.0,62.3117,62.3117,62.2335,62.2335,47822.0
2024-03-22 15:15:00,63.68,63.69,63.65,63.67,35462.0,62.2335,62.2433,62.2042,62.2238,35462.0
2024-03-22 15:20:00,63.67,63.72,63.66,63.71,57917.0,62.2238,62.2726,62.214,62.2629,57917.0
2024-03-22 15:25:00,63.7,63.76,63.7,63.76,26088.0,62.2531,62.3117,62.2531,62.3117,26088.0
2024-03-22 15:30:00,63.76,63.82,63.75,63.82,57532.0,62.3117,62.3704,62.3019,62.3704,57532.0
2024-03-22 15:35:00,63.83,63.83,63.77,63.78,52895.0,62.3801,62.3801,62.3215,62.3313,52895.0
2024-03-22 15:40:00,63.78,63.84,63.75,63.83,47363.0,62.3313,62.3899,62.3019,62.3801,47363.0
2024-03-22 15:45:00,63.84,63.85,63.8,63.82,79469.0,62.3899,62.3997,62.3508,62.3704,79469.0
2024-03-22 15:50:00,63.82,63.84,63.77,63.83,157456.0,62.3704,62.3899,62.3215,62.3801,157456.0
2024-03-22 15:55:00,63.83,63.85,63.79,63.81,295192.0,62.3801,62.3997,62.341,62.3606,295192.0
2024-03-25 09:30:00,64.09,64.63,64.07,64.53,255250.0,62.6342,63.162,62.6147,63.0642,255250.0
2024-03-25 09:35:00,64.54,64.75,64.51,64.71,132487.0,63.074,63.2792,63.0447,63.2401,132487.0
2024-03-25 09:40:00,64.72,64.8,64.68,64.69,125971.0,63.2499,63.3281,63.2108,63.2206,125971.0
2024-03-25 09:45:00,64.69,64.7,64.48,64.53,69334.0,63.2206,63.2304,63.0154,63.0642,69334.0
2024-03-25 09:50:00,64.52,64.65,64.5,64.54,111152.0,63.0545,63.1815,63.0349,63.074,111152.0
2024-03-25 09:55:00,64.54,64.63,64.53,64.59,60260.0,63.074,63.162,63.0642,63.1229,60260.0
2024-03-25 10:00:00,64.59,64.63,64.46,64.5,74917.0,63.1229,63.162,62.9958,63.0349,74917.0
2024-03-25 10:05:00,64.5,64.62,64.44,64.51,90443.0,63.0349,63.1522,62.9763,63.0447,90443.0
2024-03-25 10:10:00,64.51,64.55,64.43,64.44,72126.0,63.0447,63.0838,62.9665,62.9763,72126.0
2024-03-25 10:15:00,64.44,64.46,64.32,64.34,54744.0,62.9763,62.9958,62.859,62.8785,54744.0
2024-03-25 10:20:00,64.34,64.38,64.29,64.37,56149.0,62.8785,62.9176,62.8297,62.9079,56149.0
2024-03-25 10:25:00,64.37,64.48,64.36,64.41,66744.0,62.9079,63.0154,62.8981,62.947,66744.0
2024-03-25 10:30:00,64.4,64.46,64.38,64.45,96540.0,62.9372,62.9958,62.9176,62.986,96540.0
2024-03-25 10:35:00,64.44,64.55,64.4,64.53,59425.0,62.9763,63.0838,62.9372,63.0642,59425.0
2024-03-25 10:40:00,64.53,64.58,64.48,64.5,48487.0,63.0642,63.1131,63.0154,63.0349,48487.0
2024-03-25 10:45:00,64.49,64.58,64.48,64.58,53459.0,63.0251,63.1131,63.0154,63.1131,53459.0
2024-03-25 10:50:00,64.57,64.64,64.57,64.63,76760.0,63.1033,63.1717,63.1033,63.162,76760.0
2024-03-25 10:55:00,64.64,64.67,64.61,64.63,34561.0,63.1717,63.201,63.1424,63.162,34561.0
2024-03-25 11:00:00,64.63,64.66,64.57,64.62,95269.0,63.162,63.1913,63.1033,63.1522,95269.0
2024-03-25 11:05:00,64.62,64.66,64.6,64.63,53142.0,63.1522,63.1913,63.1326,63.162,53142.0
2024-03-25 11:10:00,64.63,64.69,64.62,64.64,56129.0,63.162,63.2206,63.1522,63.1717,56129.0
2024-03-25 11:15:00,64.63,64.68,64.56,64.59,56619.0,63.162,63.2108,63.0935,63.1229,56619.0
2024-03-25 11:20:00,64.59,64.65,64.53,64.63,33287.0,63.1229,63.1815,63.0642,63.162,33287.0
2024-03-25 11:25:00,64.63,64.72,64.61,64.68,44761.0,63.162,63.2499,63.1424,63.2108,44761.0
2024-03-25 11:30:00,64.67,64.72,64.67,64.72,32719.0,63.201,63.2499,63.201,63.2499,32719.0
2024-03-25 11:35:00,64.72,64.76,64.71,64.74,44263.0,63.2499,63.289,63.2401,63.2695,44263.0
2024-03-25 11:40:00,64.73,64.79,64.71,64.78,41992.0,63.2597,63.3183,63.2401,63.3085,41992.0
2024-03-25 11:45:00,64.77,64.78,64.72,64.72,21651.0,63.2988,63.3085,63.2499,63.2499,21651.0
2024-03-25 11:50:00,64.73,64.74,64.68,64.73,40512.0,63.2597,63.2695,63.2108,63.2597,40512.0
2024-03-25 11:55:00,64.74,64.79,64.73,64.76,56789.0,63.2695,63.3183,63.2597,63.289,56789.0
2024-03-25 12:00:00,64.75,64.77,64.7,64.75,50599.0,63.2792,63.2988,63.2304,63.2792,50599.0
2024-03-25 12:05:00,64.75,64.86,64.71,64.85,53988.0,63.2792,63.3867,63.2401,63.377,53988.0
2024-03-25 12:10:00,64.84,64.88,64.83,64.86,36879.0,63.3672,63.4063,63.3574,63.3867,36879.0
2024-03-25 12:15:00,64.86,64.87,64.81,64.83,39002.0,63.3867,63.3965,63.3379,63.3574,39002.0
2024-03-25 12:20:00,64.83,64.88,64.8,64.84,31666.0,63.3574,63.4063,63.3281,63.3672,31666.0
2024-03-25 12:25:00,64.84,64.88,64.83,64.87,49948.0,63.3672,63.4063,63.3574,63.3965,49948.0
2024-03-25 12:30:00,64.87,64.88,64.77,64.78,33135.0,63.3965,63.4063,63.2988,63.3085,33135.0
2024-03-25 12:35:00,64.8,64.84,64.8,64.81,23419.0,63.3281,63.3672,63.3281,63.3379,23419.0
2024-03-25 12:40:00,64.81,64.85,64.78,64.78,20723.0,63.3379,63.377,63.3085,63.3085,20723.0
2024-03-25 12:45:00,64.78,64.79,64.71,64.71,28888.0,63.3085,63.3183,63.2401,63.2401,28888.0
2024-03-25 12:50:00,64.71,64.74,64.7,64.7,28996.0,63.2401,63.2695,63.2304,63.2304,28996.0
2024-03-25 12:55:00,64.7,64.75,64.69,64.75,27936.0,63.2304,63.2792,63.2206,63.2792,27936.0
2024-03-25 13:00:00,64.75,64.76,64.71,64.73,39033.0,63.2792,63.289,63.2401,63.2597,39033.0
2024-03-25 13:05:00,64.73,64.78,64.72,64.77,25538.0,63.2597,63.3085,63.2499,63.2988,25538.0
2024-03-25 13:10:00,64.77,64.79,64.75,64.77,28465.0,63.2988,63.3183,63.2792,63.2988,28465.0
2024-03-25 13:15:00,64.76,64.78,64.7,64.72,35193.0,63.289,63.3085,63.2304,63.2499,35193.0
2024-03-25 13:20:00,64.72,64.72,64.64,64.67,26588.0,63.2499,63.2499,63.1717,63.201,26588.0
2024-03-25 13:25:00,64.66,64.68,64.63,64.64,17372.0,63.1913,63.2108,63.162,63.1717,17372.0
2024-03-25 13:30:00,64.64,64.65,64.61,64.64,25846.0,63.1717,63.1815,63.1424,63.1717,25846.0
2024-03-25 13:35:00,64.65,64.66,64.61,64.61,25075.0,63.1815,63.1913,63.1424,63.1424,25075.0
2024-03-25 13:40:00,64.62,64.62,64.59,64.61,23009.0,63.1522,63.1522,63.1229,63.1424,23009.0
2024-03-25 13:45:00,64.61,64.61,64.54,64.54,27796.0,63.1424,63.1424,63.074,63.074,27796.0
2024-03-25 13:50:00,64.54,64.58,64.53,64.57,18285.0,63.074,63.1131,63.0642,63.1033,18285.0
2024-03-25 13:55:00,64.56,64.58,64.53,64.53,32769.0,63.0935,63.1131,63.0642,63.0642,32769.0
2024-03-25 14:00:00,64.54,64.55,64.51,64.53,39420.0,63.074,63.0838,63.0447,63.0642,39420.0
2024-03-25 14:05:00,64.53,64.58,64.52,64.58,32448.0,63.0642,63.1131,63.0545,63.1131,32448.0
2024-03-25 14:10:00,64.58,64.6,64.55,64.56,39693.0,63.1131,63.1326,63.0838,63.0935,39693.0
2024-03-25 14:15:00,64.57,64.59,64.54,64.56,26207.0,63.1033,63.1229,63.074,63.0935,26207.0
2024-03-25 14:20:00,64.56,64.58,64.55,64.56,30371.0,63.0935,63.1131,63.0838,63.0935,30371.0
2024-03-25 14:25:00,64.57,64.62,64.57,64.61,26282.0,63.1033,63.1522,63.1033,63.1424,26282.0
2024-03-25 14:30:00,64.61,64.61,64.58,64.61,44246.0,63.1424,63.1424,63.1131,63.1424,44246.0
2024-03-25 14:35:00,64.61,64.63,64.6,64.63,18355.0,63.1424,63.162,63.1326,63.162,18355.0
2024-03-25 14:40:00,64.63,64.64,64.55,64.56,34981.0,63.162,63.1717,63.0838,63.0935,34981.0
2024-03-25 14:45:00,64.56,64.61,64.55,64.61,21949.0,63.0935,63.1424,63.0838,63.1424,21949.0
2024-03-25 14:50:00,64.61,64.62,64.57,64.59,19974.0,63.1424,63.1522,63.1033,63.1229,19974.0
2024-03-25 14:55:00,64.59,64.6,64.57,64.59,32041.0,63.1229,63.1326,63.1033,63.1229,32041.0
2024-03-25 15:00:00,64.59,64.6,64.55,64.57,75293.0,63.1229,63.1326,63.0838,63.1033,75293.0
2024-03-25 15:05:00,64.56,64.58,64.53,64.53,62806.0,63.0935,63.1131,63.0642,63.0642,62806.0
2024-03-25 15:10:00,64.53,64.55,64.5,64.54,48354.0,63.0642,63.0838,63.0349,63.074,48354.0
2024-03-25 15:15:00,64.53,64.54,64.49,64.52,38210.0,63.0642,63.074,63.0251,63.0545,38210.0
2024-03-25 15:20:00,64.53,64.55,64.51,64.51,29471.0,63.0642,63.0838,63.0447,63.0447,29471.0
2024-03-25 15:25:00,64.51,64.56,64.5,64.56,26778.0,63.0447,63.0935,63.0349,63.0935,26778.0
2024-03-25 15:30:00,64.56,64.57,64.52,64.55,38732.0,63.0935,63.1033,63.0545,63.0838,38732.0
2024-03-25 15:35:00,64.55,64.59,64.54,64.59,35364.0,63.0838,63.1229,63.074,63.1229,35364.0
2024-03-25 15:40:00,64.59,64.64,64.57,64.57,92369.0,63.1229,63.1717,63.1033,63.1033,92369.0
2024-03-25 15:45:00,64.57,64.6,64.52,64.55,87845.0,63.1033,63.1326,63.0545,63.0838,87845.0
2024-03-25 15:50:00,64.54,64.55,64.43,64.45,133104.0,63.074,63.0838,62.9665,62.986,133104.0
2024-03-25 15:55:00,64.45,64.54,64.41,64.52,411371.0,62.986,63.074,62.947,63.0545,411371.0
2024-03-26 09:30:00,64.63,64.7,64.52,64.63,105193.0,63.162,63.2304,63.0545,63.162,105193.0
2024-03-26 09:35:00,64.64,64.64,64.3,64.31,74767.0,63.1717,63.1717,62.8395,62.8492,74767.0
2024-03-26 09:40:00,64.31,64.31,64.18,64.22,83996.0,62.8492,62.8492,62.7222,62.7613,83996.0
2024-03-26 09:45:00,64.22,64.43,64.21,64.37,74459.0,62.7613,62.9665,62.7515,62.9079,74459.0
2024-03-26 09:50:00,64.38,64.42,64.32,64.36,42242.0,62.9176,62.9567,62.859,62.8981,42242.0
2024-03-26 09:55:00,64.36,64.37,64.28,64.3,47476.0,62.8981,62.9079,62.8199,62.8395,47476.0
2024-03-26 10:00:00,64.3,64.31,64.15,64.2,84734.0,62.8395,62.8492,62.6929,62.7417,84734.0
2024-03-26 10:05:00,64.2,64.23,64.08,64.09,40317.0,62.7417,62.771,62.6244,62.6342,40317.0
2024-03-26 10:10:00,64.1,64.19,64.06,64.17,73851.0,62.644,62.732,62.6049,62.7124,73851.0
2024-03-26 10:15:00,64.17,64.17,64.05,64.07,28884.0,62.7124,62.7124,62.5951,62.6147,28884.0
2024-03-26 10:20:00,64.08,64.17,64.05,64.09,47149.0,62.6244,62.7124,62.5951,62.6342,47149.0
2024-03-26 10:25:00,64.1,64.15,64.06,64.07,45056.0,62.644,62.6929,62.6049,62.6147,45056.0
2024-03-26 10:30:00,64.07,64.08,64.0,64.01,102095.0,62.6147,62.6244,62.5463,62.556,102095.0
2024-03-26 10:35:00,64.02,64.02,63.9,63.96,119797.0,62.5658,62.5658,62.4485,62.5072,119797.0
2024-03-26 10:40:00,63.96,64.03,63.94,63.96,74020.0,62.5072,62.5756,62.4876,62.5072,74020.0
2024-03-26 10:45:00,63.96,63.98,63.92,63.95,34564.0,62.5072,62.5267,62.4681,62.4974,34564.0
2024-03-26 10:50:00,63.95,64.01,63.87,63.87,66124.0,62.4974,62.556,62.4192,62.4192,66124.0
2024-03-26 10:55:00,63.87,63.98,63.85,63.93,70317.0,62.4192,62.5267,62.3997,62.4779,70317.0
2024-03-26 11:00:00,63.92,63.92,63.85,63.87,67844.0,62.4681,62.4681,62.3997,62.4192,67844.0
2024-03-26 11:05:00,63.86,63.87,63.8,63.82,40683.0,62.4094,62.4192,62.3508,62.3704,40683.0
2024-03-26 11:10:00,63.83,63.86,63.8,63.82,46404.0,62.3801,62.4094,62.3508,62.3704,46404.0
2024-03-26 11:15:00,63.81,63.87,63.8,63.85,32723.0,62.3606,62.4192,62.3508,62.3997,32723.0
2024-03-26 11:20:00,63.85,63.85,63.77,63.8,42661.0,62.3997,62.3997,62.3215,62.3508,42661.0
2024-03-26 11:25:00,63.8,63.89,63.79,63.88,93420.0,62.3508,62.4388,62.341,62.429,93420.0
2024-03-26 11:30:00,63.88,63.88,63.78,63.82,62322.0,62.429,62.429,62.3313,62.3704,62322.0
2024-03-26 11:35:00,63.81,63.83,63.78,63.81,45317.0,62.3606,62.3801,62.3313,62.3606,45317.0
2024-03-26 11:40:00,63.81,63.91,63.81,63.9,57204.0,62.3606,62.4583,62.3606,62.4485,57204.0
2024-03-26 11:45:00,63.9,63.9,63.82,63.89,141278.0,62.4485,62.4485,62.3704,62.4388,141278.0
2024-03-26 11:50:00,63.89,63.89,63.8,63.8,61901.0,62.4388,62.4388,62.3508,62.3508,61901.0
2024-03-26 11:55:00,63.81,63.82,63.76,63.78,79046.0,62.3606,62.3704,62.3117,62.3313,79046.0
2024-03-26 12:00:00,63.78,63.81,63.74,63.75,40723.0,62.3313,62.3606,62.2922,62.3019,40723.0
2024-03-26 12:05:00,63.75,63.78,63.72,63.76,39116.0,62.3019,62.3313,62.2726,62.3117,39116.0
2024-03-26 12:10:00,63.76,63.76,63.72,63.75,33334.0,62.3117,62.3117,62.2726,62.3019,33334.0
2024-03-26 12:15:00,63.74,63.79,63.72,63.76,35211.0,62.2922,62.341,62.2726,62.3117,35211.0
2024-03-26 12:20:00,63.75,63.81,63.73,63.78,28262.0,62.3019,62.3606,62.2824,62.3313,28262.0
2024-03-26 12:25:00,63.78,63.85,63.78,63.82,26890.0,62.3313,62.3997,62.3313,62.3704,26890.0
2024-03-26 12:30:00,63.81,63.82,63.77,63.78,27286.0,62.3606,62.3704,62.3215,62.3313,27286.0
2024-03-26 12:35:00,63.77,63.77,63.73,63.74,31960.0,62.3215,62.3215,62.2824,62.2922,31960.0
2024-03-26 12:40:00,63.75,63.78,63.73,63.76,37297.0,62.3019,62.3313,62.2824,62.3117,37297.0
2024-03-26 12:45:00,63.75,63.75,63.72,63.73,53651.0,62.3019,62.3019,62.2726,62.2824,53651.0
2024-03-26 12:50:00,63.73,63.77,63.73,63.75,43436.0,62.2824,62.3215,62.2824,62.3019,43436.0
2024-03-26 12:55:00,63.74,63.75,63.72,63.72,21605.0,62.2922,62.3019,62.2726,62.2726,21605.0
2024-03-26 13:00:00,63.71,63.79,63.7,63.78,68378.0,62.2629,62.341,62.2531,62.3313,68378.0
2024-03-26 13:05:00,63.79,63.8,63.75,63.75,19748.0,62.341,62.3508,62.3019,62.3019,19748.0
2024-03-26 13:10:00,63.76,63.81,63.75,63.8,20452.0,62.3117,62.3606,62.3019,62.3508,20452.0
2024-03-26 13:15:00,63.8,63.84,63.8,63.81,20398.0,62.3508,62.3899,62.3508,62.3606,20398.0
2024-03-26 13:20:00,63.8,63.82,63.78,63.81,36867.0,62.3508,62.3704,62.3313,62.3606,36867.0
2024-03-26 13:25:00,63.8,63.86,63.8,63.86,31019.0,62.3508,62.4094,62.3508,62.4094,31019.0
2024-03-26 13:30:00,63.86,63.87,63.78,63.79,27193.0,62.4094,62.4192,62.3313,62.341,27193.0
2024-03-26 13:35:00,63.78,63.82,63.78,63.8,22495.0,62.3313,62.3704,62.3313,62.3508,22495.0
2024-03-26 13:40:00,63.81,63.84,63.8,63.83,9732.0,62.3606,62.3899,62.3508,62.3801,9732.0
2024-03-26 13:45:00,63.83,63.84,63.81,63.84,23326.0,62.3801,62.3899,62.3606,62.3899,23326.0
2024-03-26 13:50:00,63.84,63.89,63.84,63.86,16942.0,62.3899,62.4388,62.3899,62.4094,16942.0
2024-03-26 13:55:00,63.86,63.86,63.84,63.85,13663.0,62.4094,62.4094,62.3899,62.3997,13663.0
2024-03-26 14:00:00,63.86,63.86,63.8,63.8,25256.0,62.4094,62.4094,62.3508,62.3508,25256.0
2024-03-26 14:05:00,63.8,63.83,63.77,63.78,42981.0,62.3508,62.3801,62.3215,62.3313,42981.0
2024-03-26 14:10:00,63.77,63.8,63.76,63.8,25531.0,62.3215,62.3508,62.3117,62.3508,25531.0
2024-03-26 14:15:00,63.8,63.82,63.78,63.8,51631.0,62.3508,62.3704,62.3313,62.3508,51631.0
2024-03-26 14:20:00,63.79,63.8,63.76,63.78,76886.0,62.341,62.3508,62.3117,62.3313,76886.0
2024-03-26 14:25:00,63.77,63.86,63.77,63.83,74822.0,62.3215,62.4094,62.3215,62.3801,74822.0
2024-03-26 14:30:00,63.82,63.84,63.79,63.8,35902.0,62.3704,62.3899,62.341,62.3508,35902.0
2024-03-26 14:35:00,63.81,63.83,63.79,63.8,68100.0,62.3606,62.3801,62.341,62.3508,68100.0
2024-03-26 14:40:00,63.8,63.82,63.78,63.78,31958.0,62.3508,62.3704,62.3313,62.3313,31958.0
2024-03-26 14:45:00,63.78,63.8,63.75,63.77,24740.0,62.3313,62.3508,62.3019,62.3215,24740.0
2024-03-26 14:50:00,63.77,63.77,63.71,63.72,31316.0,62.3215,62.3215,62.2629,62.2726,31316.0
2024-03-26 14:55:00,63.72,63.74,63.7,63.73,22191.0,62.2726,62.2922,62.2531,62.2824,22191.0
2024-03-26 15:00:00,63.72,63.72,63.64,63.66,58585.0,62.2726,62.2726,62.1944,62.214,58585.0
2024-03-26 15:05:00,63.66,63.72,63.64,63.65,106789.0,62.214,62.2726,62.1944,62.2042,106789.0
2024-03-26 15:10:00,63.65,63.68,63.63,63.65,102566.0,62.2042,62.2335,62.1847,62.2042,102566.0
2024-03-26 15:15:00,63.66,63.66,63.6,63.62,67727.0,62.214,62.214,62.1554,62.1749,67727.0
2024-03-26 15:20:00,63.62,63.64,63.6,63.61,26394.0,62.1749,62.1944,62.1554,62.1651,26394.0
2024-03-26 15:25:00,63.62,63.64,63.58,63.6,56734.0,62.1749,62.1944,62.1358,62.1554,56734.0
2024-03-26 15:30:00,63.6,63.62,63.52,63.53,65019.0,62.1554,62.1749,62.0772,62.0869,65019.0
2024-03-26 15:35:00,63.53,63.56,63.5,63.55,69802.0,62.0869,62.1163,62.0576,62.1065,69802.0
2024-03-26 15:40:00,63.55,63.56,63.43,63.43,84166.0,62.1065,62.1163,61.9892,61.9892,84166.0
2024-03-26 15:45:00,63.44,63.44,63.35,63.36,89623.0,61.999,61.999,61.911,61.9208,89623.0
2024-03-26 15:50:00,63.36,63.39,63.31,63.38,151622.0,61.9208,61.9501,61.8719,61.9403,151622.0
2024-03-26 15:55:00,63.38,63.38,63.29,63.33,382521.0,61.9403,61.9403,61.8524,61.8915,382521.0
2024-03-27 09:30:00,63.09,63.45,62.93,63.45,248640.0,61.6569,62.0088,61.5006,62.0088,248640.0
2024-03-27 09:35:00,63.45,63.68,63.44,63.48,120206.0,62.0088,62.2335,61.999,62.0381,120206.0
2024-03-27 09:40:00,63.5,63.51,63.36,63.42,71625.0,62.0576,62.0674,61.9208,61.9794,71625.0
2024-03-27 09:45:00,63.42,63.54,63.33,63.51,100871.0,61.9794,62.0967,61.8915,62.0674,100871.0
2024-03-27 09:50:00,63.5,63.58,63.44,63.56,53439.0,62.0576,62.1358,61.999,62.1163,53439.0
2024-03-27 09:55:00,63.56,63.64,63.55,63.63,55894.0,62.1163,62.1944,62.1065,62.1847,55894.0
2024-03-27 10:00:00,63.62,63.77,63.59,63.67,80227.0,62.1749,62.3215,62.1456,62.2238,80227.0
2024-03-27 10:05:00,63.66,63.85,63.63,63.84,81903.0,62.214,62.3997,62.1847,62.3899,81903.0
2024-03-27 10:10:00,63.84,63.92,63.8,63.81,85806.0,62.3899,62.4681,62.3508,62.3606,85806.0
2024-03-27 10:15:00,63.8,63.86,63.75,63.86,69335.0,62.3508,62.4094,62.3019,62.4094,69335.0
2024-03-27 10:20:00,63.85,63.88,63.75,63.88,98771.0,62.3997,62.429,62.3019,62.429,98771.0
2024-03-27 10:25:00,63.88,63.91,63.81,63.9,52221.0,62.429,62.4583,62.3606,62.4485,52221.0
2024-03-27 10:30:00,63.9,63.93,63.84,63.89,66243.0,62.4485,62.4779,62.3899,62.4388,66243.0
2024-03-27 10:35:00,63.89,63.98,63.89,63.97,64363.0,62.4388,62.5267,62.4388,62.5169,64363.0
2024-03-27 10:40:00,63.96,63.99,63.85,63.86,63581.0,62.5072,62.5365,62.3997,62.4094,63581.0
2024-03-27 10:45:00,63.86,63.88,63.79,63.84,37939.0,62.4094,62.429,62.341,62.3899,37939.0
2024-03-27 10:50:00,63.84,63.87,63.81,63.86,20545.0,62.3899,62.4192,62.3606,62.4094,20545.0
2024-03-27 10:55:00,63.87,63.91,63.83,63.86,84551.0,62.4192,62.4583,62.3801,62.4094,84551.0
2024-03-27 11:00:00,63.85,63.94,63.84,63.91,30521.0,62.3997,62.4876,62.3899,62.4583,30521.0
2024-03-27 11:05:00,63.9,63.93,63.87,63.92,24886.0,62.4485,62.4779,62.4192,62.4681,24886.0
2024-03-27 11:10:00,63.92,63.96,63.92,63.95,22365.0,62.4681,62.5072,62.4681,62.4974,22365.0
2024-03-27 11:15:00,63.95,63.98,63.93,63.96,31613.0,62.4974,62.5267,62.4779,62.5072,31613.0
2024-03-27 11:20:00,63.95,63.95,63.89,63.94,38553.0,62.4974,62.4974,62.4388,62.4876,38553.0
2024-03-27 11:25:00,63.94,63.98,63.93,63.97,24551.0,62.4876,62.5267,62.4779,62.5169,24551.0
2024-03-27 11:30:00,63.97,63.98,63.9,63.91,35984.0,62.5169,62.5267,62.4485,62.4583,35984.0
2024-03-27 11:35:00,63.93,63.93,63.88,63.9,24897.0,62.4779,62.4779,62.429,62.4485,24897.0
2024-03-27 11:40:00,63.89,63.89,63.84,63.85,17715.0,62.4388,62.4388,62.3899,62.3997,17715.0
2024-03-27 11:45:00,63.85,63.89,63.84,63.87,22091.0,62.3997,62.4388,62.3899,62.4192,22091.0
2024-03-27 11:50:00,63.88,63.91,63.81,63.82,27267.0,62.429,62.4583,62.3606,62.3704,27267.0
2024-03-27 11:55:00,63.82,63.84,63.78,63.82,87096.0,62.3704,62.3899,62.3313,62.3704,87096.0
2024-03-27 12:00:00,63.82,63.83,63.74,63.75,47953.0,62.3704,62.3801,62.2922,62.3019,47953.0
2024-03-27 12:05:00,63.75,63.8,63.73,63.8,19976.0,62.3019,62.3508,62.2824,62.3508,19976.0
2024-03-27 12:10:00,63.8,63.81,63.74,63.74,21742.0,62.3508,62.3606,62.2922,62.2922,21742.0
2024-03-27 12:15:00,63.73,63.75,63.7,63.73,16210.0,62.2824,62.3019,62.2531,62.2824,16210.0
2024-03-27 12:20:00,63.73,63.77,63.72,63.77,13634.0,62.2824,62.3215,62.2726,62.3215,13634.0
2024-03-27 12:25:00,63.77,63.77,63.73,63.75,12383.0,62.3215,62.3215,62.2824,62.3019,12383.0
2024-03-27 12:30:00,63.75,63.77,63.71,63.73,29115.0,62.3019,62.3215,62.2629,62.2824,29115.0
2024-03-27 12:35:00,63.72,63.73,63.7,63.7,18000.0,62.2726,62.2824,62.2531,62.2531,18000.0
2024-03-27 12:40:00,63.71,63.73,63.69,63.71,16410.0,62.2629,62.2824,62.2433,62.2629,16410.0
2024-03-27 12:45:00,63.7,63.7,63.67,63.69,19353.0,62.2531,62.2531,62.2238,62.2433,19353.0
2024-03-27 12:50:00,63.69,63.7,63.64,63.64,36487.0,62.2433,62.2531,62.1944,62.1944,36487.0
2024-03-27 12:55:00,63.64,63.69,63.63,63.68,14997.0,62.1944,62.2433,62.1847,62.2335,14997.0
2024-03-27 13:00:00,63.68,63.68,63.61,63.61,38862.0,62.2335,62.2335,62.1651,62.1651,38862.0
2024-03-27 13:05:00,63.6,63.66,63.59,63.64,22969.0,62.1554,62.214,62.1456,62.1944,22969.0
2024-03-27 13:10:00,63.65,63.7,63.63,63.68,23431.0,62.2042,62.2531,62.1847,62.2335,23431.0
2024-03-27 13:15:00,63.69,63.69,63.64,63.65,31646.0,62.2433,62.2433,62.1944,62.2042,31646.0
2024-03-27 13:20:00,63.65,63.71,63.64,63.71,25237.0,62.2042,62.2629,62.1944,62.2629,25237.0
2024-03-27 13:25:00,63.71,63.72,63.67,63.68,34036.0,62.2629,62.2726,62.2238,62.2335,34036.0
2024-03-27 13:30:00,63.68,63.69,63.65,63.68,19617.0,62.2335,62.2433,62.2042,62.2335,19617.0
2024-03-27 13:35:00,63.68,63.69,63.66,63.69,18303.0,62.2335,62.2433,62.214,62.2433,18303.0
2024-03-27 13:40:00,63.69,63.73,63.67,63.73,23453.0,62.2433,62.2824,62.2238,62.2824,23453.0
2024-03-27 13:45:00,63.73,63.74,63.67,63.67,31394.0,62.2824,62.2922,62.2238,62.2238,31394.0
2024-03-27 13:50:00,63.68,63.71,63.66,63.7,18011.0,62.2335,62.2629,62.214,62.2531,18011.0
2024-03-27 13:55:00,63.7,63.74,63.7,63.72,18067.0,62.2531,62.2922,62.2531,62.2726,18067.0
2024-03-27 14:00:00,63.72,63.75,63.71,63.75,16790.0,62.2726,62.3019,62.2629,62.3019,16790.0
2024-03-27 14:05:00,63.74,63.81,63.73,63.8,29030.0,62.2922,62.3606,62.2824,62.3508,29030.0
2024-03-27 14:10:00,63.81,63.83,63.76,63.78,26060.0,62.3606,62.3801,62.3117,62.3313,26060.0
2024-03-27 14:15:00,63.78,63.81,63.77,63.79,20498.0,62.3313,62.3606,62.3215,62.341,20498.0
2024-03-27 14:20:00,63.79,63.81,63.76,63.8,26153.0,62.341,62.3606,62.3117,62.3508,26153.0
2024-03-27 14:25:00,63.8,63.87,63.79,63.87,26323.0,62.3508,62.4192,62.341,62.4192,26323.0
2024-03-27 14:30:00,63.86,63.9,63.85,63.89,24253.0,62.4094,62.4485,62.3997,62.4388,24253.0
2024-03-27 14:35:00,63.88,63.92,63.86,63.89,48243.0,62.429,62.4681,62.4094,62.4388,48243.0
2024-03-27 14:40:00,63.89,63.9,63.88,63.9,14485.0,62.4388,62.4485,62.429,62.4485,14485.0
2024-03-27 14:45:00,63.9,63.91,63.86,63.88,18686.0,62.4485,62.4583,62.4094,62.429,18686.0
2024-03-27 14:50:00,63.88,63.89,63.85,63.86,16118.0,62.429,62.4388,62.3997,62.4094,16118.0
2024-03-27 14:55:00,63.86,63.91,63.86,63.9,22755.0,62.4094,62.4583,62.4094,62.4485,22755.0
2024-03-27 15:00:00,63.9,63.9,63.85,63.86,41345.0,62.4485,62.4485,62.3997,62.4094,41345.0
2024-03-27 15:05:00,63.86,63.88,63.84,63.86,21784.0,62.4094,62.429,62.3899,62.4094,21784.0
2024-03-27 15:10:00,63.87,63.87,63.8,63.85,38000.0,62.4192,62.4192,62.3508,62.3997,38000.0
2024-03-27 15:15:00,63.85,63.88,63.83,63.86,36761.0,62.3997,62.429,62.3801,62.4094,36761.0
2024-03-27 15:20:00,63.85,63.91,63.83,63.89,39510.0,62.3997,62.4583,62.3801,62.4388,39510.0
2024-03-27 15:25:00,63.9,63.97,63.87,63.95,80028.0,62.4485,62.5169,62.4192,62.4974,80028.0
2024-03-27 15:30:00,63.96,63.98,63.93,63.96,25196.0,62.5072,62.5267,62.4779,62.5072,25196.0
2024-03-27 15:35:00,63.95,64.08,63.95,64.07,105736.0,62.4974,62.6244,62.4974,62.6147,105736.0
2024-03-27 15:40:00,64.06,64.07,63.99,64.02,60310.0,62.6049,62.6147,62.5365,62.5658,60310.0
2024-03-27 15:45:00,64.02,64.03,63.92,63.92,96688.0,62.5658,62.5756,62.4681,62.4681,96688.0
2024-03-27 15:50:00,63.93,64.05,63.89,64.03,165053.0,62.4779,62.5951,62.4388,62.5756,165053.0
2024-03-27 15:55:00,64.03,64.21,64.01,64.21,380491.0,62.5756,62.7515,62.556,62.7515,380491.0
2024-03-28 09:30:00,64.67,64.81,64.59,64.8,233579.0,63.201,63.3379,63.1229,63.3281,233579.0
2024-03-28 09:35:00,64.78,64.78,64.48,64.55,75349.0,63.3085,63.3085,63.0154,63.0838,75349.0
2024-03-28 09:40:00,64.56,64.57,64.37,64.44,71244.0,63.0935,63.1033,62.9079,62.9763,71244.0
2024-03-28 09:45:00,64.44,64.62,64.38,64.47,73330.0,62.9763,63.1522,62.9176,63.0056,73330.0
2024-03-28 09:50:00,64.46,64.47,64.37,64.39,58266.0,62.9958,63.0056,62.9079,62.9274,58266.0
2024-03-28 09:55:00,64.39,64.44,64.37,64.41,50715.0,62.9274,62.9763,62.9079,62.947,50715.0
2024-03-28 10:00:00,64.42,64.5,64.38,64.44,73217.0,62.9567,63.0349,62.9176,62.9763,73217.0
2024-03-28 10:05:00,64.43,64.52,64.4,64.47,42492.0,62.9665,63.0545,62.9372,63.0056,42492.0
2024-03-28 10:10:00,64.45,64.49,64.39,64.49,37529.0,62.986,63.0251,62.9274,63.0251,37529.0
2024-03-28 10:15:00,64.49,64.53,64.37,64.38,57979.0,63.0251,63.0642,62.9079,62.9176,57979.0
2024-03-28 10:20:00,64.38,64.5,64.36,64.5,39753.0,62.9176,63.0349,62.8981,63.0349,39753.0
2024-03-28 10:25:00,64.5,64.59,64.47,64.54,71606.0,63.0349,63.1229,63.0056,63.074,71606.0
2024-03-28 10:30:00,64.54,64.58,64.52,64.58,91020.0,63.074,63.1131,63.0545,63.1131,91020.0
2024-03-28 10:35:00,64.58,64.61,64.51,64.57,95226.0,63.1131,63.1424,63.0447,63.1033,95226.0
2024-03-28 10:40:00,64.58,64.62,64.52,64.53,68247.0,63.1131,63.1522,63.0545,63.0642,68247.0
2024-03-28 10:45:00,64.53,64.58,64.52,64.55,45411.0,63.0642,63.1131,63.0545,63.0838,45411.0
2024-03-28 10:50:00,64.55,64.66,64.54,64.66,58151.0,63.0838,63.1913,63.074,63.1913,58151.0
2024-03-28 10:55:00,64.66,64.75,64.65,64.7,55395.0,63.1913,63.2792,63.1815,63.2304,55395.0
2024-03-28 11:00:00,64.71,64.74,64.69,64.73,33211.0,63.2401,63.2695,63.2206,63.2597,33211.0
2024-03-28 11:05:00,64.73,64.75,64.68,64.71,47613.0,63.2597,63.2792,63.2108,63.2401,47613.0
2024-03-28 11:10:00,64.7,64.73,64.67,64.72,30351.0,63.2304,63.2597,63.201,63.2499,30351.0
2024-03-28 11:15:00,64.71,64.74,64.69,64.72,28814.0,63.2401,63.2695,63.2206,63.2499,28814.0
2024-03-28 11:20:00,64.72,64.72,64.67,64.69,22558.0,63.2499,63.2499,63.201,63.2206,22558.0
2024-03-28 11:25:00,64.68,64.78,64.68,64.78,46054.0,63.2108,63.3085,63.2108,63.3085,46054.0
2024-03-28 11:30:00,64.78,64.78,64.71,64.71,29717.0,63.3085,63.3085,63.2401,63.2401,29717.0
2024-03-28 11:35:00,64.72,64.74,64.68,64.73,35440.0,63.2499,63.2695,63.2108,63.2597,35440.0
2024-03-28 11:40:00,64.73,64.76,64.7,64.73,46350.0,63.2597,63.289,63.2304,63.2597,46350.0
2024-03-28 11:45:00,64.72,64.75,64.7,64.74,26452.0,63.2499,63.2792,63.2304,63.2695,26452.0
2024-03-28 11:50:00,64.73,64.79,64.7,64.78,37500.0,63.2597,63.3183,63.2304,63.3085,37500.0
2024-03-28 11:55:00,64.78,64.84,64.77,64.81,59091.0,63.3085,63.3672,63.2988,63.3379,59091.0
2024-03-28 12:00:00,64.81,64.81,64.74,64.77,22281.0,63.3379,63.3379,63.2695,63.2988,22281.0
2024-03-28 12:05:00,64.76,64.8,64.75,64.77,29356.0,63.289,63.3281,63.2792,63.2988,29356.0
2024-03-28 12:10:00,64.77,64.84,64.76,64.84,63889.0,63.2988,63.3672,63.289,63.3672,63889.0
2024-03-28 12:15:00,64.84,64.84,64.76,64.8,81764.0,63.3672,63.3672,63.289,63.3281,81764.0
2024-03-28 12:20:00,64.8,64.87,64.79,64.86,62533.0,63.3281,63.3965,63.3183,63.3867,62533.0
2024-03-28 12:25:00,64.86,64.89,64.85,64.87,34483.0,63.3867,63.416,63.377,63.3965,34483.0
2024-03-28 12:30:00,64.86,64.88,64.83,64.87,24232.0,63.3867,63.4063,63.3574,63.3965,24232.0
2024-03-28 12:35:00,64.87,64.9,64.85,64.89,56627.0,63.3965,63.4258,63.377,63.416,56627.0
2024-03-28 12:40:00,64.89,64.97,64.88,64.95,47059.0,63.416,63.4942,63.4063,63.4747,47059.0
2024-03-28 12:45:00,64.95,64.96,64.91,64.95,28615.0,63.4747,63.4845,63.4356,63.4747,28615.0
2024-03-28 12:50:00,64.95,64.95,64.91,64.94,19416.0,63.4747,63.4747,63.4356,63.4649,19416.0
2024-03-28 12:55:00,64.95,64.97,64.92,64.95,20832.0,63.4747,63.4942,63.4454,63.4747,20832.0
2024-03-28 13:00:00,64.95,64.99,64.93,64.98,63927.0,63.4747,63.5138,63.4551,63.504,63927.0
2024-03-28 13:05:00,64.98,64.99,64.95,64.98,37527.0,63.504,63.5138,63.4747,63.504,37527.0
2024-03-28 13:10:00,64.98,65.0,64.97,64.98,61000.0,63.504,63.5236,63.4942,63.504,61000.0
2024-03-28 13:15:00,64.98,65.08,64.98,65.03,406162.0,63.504,63.6017,63.504,63.5529,406162.0
2024-03-28 13:20:00,65.03,65.07,64.99,65.01,79424.0,63.5529,63.592,63.5138,63.5333,79424.0
2024-03-28 13:25:00,65.01,65.03,64.96,64.98,40152.0,63.5333,63.5529,63.4845,63.504,40152.0
2024-03-28 13:30:00,64.98,64.99,64.93,64.94,31160.0,63.504,63.5138,63.4551,63.4649,31160.0
2024-03-28 13:35:00,64.94,64.99,64.91,64.99,22826.0,63.4649,63.5138,63.4356,63.5138,22826.0
2024-03-28 13:40:00,64.99,65.01,64.97,64.98,31861.0,63.5138,63.5333,63.4942,63.504,31861.0
2024-03-28 13:45:00,64.99,65.05,64.99,65.05,34388.0,63.5138,63.5724,63.5138,63.5724,34388.0
2024-03-28 13:50:00,65.05,65.08,65.04,65.05,27448.0,63.5724,63.6017,63.5626,63.5724,27448.0
2024-03-28 13:55:00,65.05,65.08,65.05,65.07,34355.0,63.5724,63.6017,63.5724,63.592,34355.0
2024-03-28 14:00:00,65.06,65.1,65.05,65.1,36088.0,63.5822,63.6213,63.5724,63.6213,36088.0
2024-03-28 14:05:00,65.09,65.12,65.08,65.11,34999.0,63.6115,63.6408,63.6017,63.6311,34999.0
2024-03-28 14:10:00,65.11,65.13,65.08,65.09,38308.0,63.6311,63.6506,63.6017,63.6115,38308.0
2024-03-28 14:15:00,65.09,65.1,65.05,65.08,29347.0,63.6115,63.6213,63.5724,63.6017,29347.0
2024-03-28 14:20:00,65.08,65.13,65.06,65.11,31957.0,63.6017,63.6506,63.5822,63.6311,31957.0
2024-03-28 14:25:00,65.1,65.12,65.09,65.12,25542.0,63.6213,63.6408,63.6115,63.6408,25542.0
2024-03-28 14:30:00,65.12,65.12,65.02,65.03,35851.0,63.6408,63.6408,63.5431,63.5529,35851.0
2024-03-28 14:35:00,65.03,65.06,65.02,65.04,31796.0,63.5529,63.5822,63.5431,63.5626,31796.0
2024-03-28 14:40:00,65.05,65.05,65.0,65.03,49970.0,63.5724,63.5724,63.5236,63.5529,49970.0
2024-03-28 14:45:00,65.03,65.04,64.97,64.98,27915.0,63.5529,63.5626,63.4942,63.504,27915.0
2024-03-28 14:50:00,64.98,65.0,64.96,64.98,40643.0,63.504,63.5236,63.4845,63.504,40643.0
2024-03-28 14:55:00,64.99,65.0,64.97,64.98,29352.0,63.5138,63.5236,63.4942,63.504,29352.0
2024-03-28 15:00:00,64.99,64.99,64.95,64.96,33344.0,63.5138,63.5138,63.4747,63.4845,33344.0
2024-03-28 15:05:00,64.95,64.99,64.94,64.98,35877.0,63.4747,63.5138,63.4649,63.504,35877.0
2024-03-28 15:10:00,64.99,64.99,64.88,64.97,69534.0,63.5138,63.5138,63.4063,63.4942,69534.0
2024-03-28 15:15:00,64.97,64.99,64.94,64.99,35647.0,63.4942,63.5138,63.4649,63.5138,35647.0
2024-03-28 15:20:00,64.99,65.0,64.95,65.0,35220.0,63.5138,63.5236,63.4747,63.5236,35220.0
2024-03-28 15:25:00,65.0,65.04,64.98,65.03,70475.0,63.5236,63.5626,63.504,63.5529,70475.0
2024-03-28 15:30:00,65.03,65.04,64.96,64.99,95395.0,63.5529,63.5626,63.4845,63.5138,95395.0
2024-03-28 15:35:00,64.98,65.04,64.96,65.03,56761.0,63.504,63.5626,63.4845,63.5529,56761.0
2024-03-28 15:40:00,65.03,65.07,64.99,65.02,79327.0,63.5529,63.592,63.5138,63.5431,79327.0
2024-03-28 15:45:00,65.02,65.08,64.98,65.07,110799.0,63.5431,63.6017,63.504,63.592,110799.0
2024-03-28 15:50:00,65.06,65.07,64.98,65.06,141244.0,63.5822,63.592,63.504,63.5822,141244.0
2024-03-28 15:55:00,65.06,65.06,64.96,64.98,541436.0,63.5822,63.5822,63.4845,63.504,541436.0
2024-04-01 09:30:00,65.29,65.38,64.81,65.0,200054.0,63.807,63.8949,63.3379,63.5236,200054.0
2024-04-01 09:35:00,65.0,65.0,64.57,64.81,320889.0,63.5236,63.5236,63.1033,63.3379,320889.0
2024-04-01 09:40:00,64.79,65.14,64.78,65.1,92969.0,63.3183,63.6604,63.3085,63.6213,92969.0
2024-04-01 09:45:00,65.1,65.1,64.87,64.9,66413.0,63.6213,63.6213,63.3965,63.4258,66413.0
2024-04-01 09:50:00,64.9,65.03,64.88,64.97,49967.0,63.4258,63.5529,63.4063,63.4942,49967.0
2024-04-01 09:55:00,64.96,65.1,64.93,65.07,44539.0,63.4845,63.6213,63.4551,63.592,44539.0
2024-04-01 10:00:00,65.06,65.19,65.01,65.15,48897.0,63.5822,63.7092,63.5333,63.6701,48897.0
2024-04-01 10:05:00,65.15,65.24,65.13,65.24,47063.0,63.6701,63.7581,63.6506,63.7581,47063.0
2024-04-01 10:10:00,65.24,65.3,65.22,65.23,50847.0,63.7581,63.8167,63.7386,63.7483,50847.0
2024-04-01 10:15:00,65.23,65.25,65.12,65.14,78104.0,63.7483,63.7679,63.6408,63.6604,78104.0
2024-04-01 10:20:00,65.14,65.19,65.1,65.19,41555.0,63.6604,63.7092,63.6213,63.7092,41555.0
2024-04-01 10:25:00,65.19,65.28,65.18,65.23,28565.0,63.7092,63.7972,63.6995,63.7483,28565.0
2024-04-01 10:30:00,65.24,65.33,65.23,65.29,40497.0,63.7581,63.8461,63.7483,63.807,40497.0
2024-04-01 10:35:00,65.3,65.39,65.29,65.39,87856.0,63.8167,63.9047,63.807,63.9047,87856.0
2024-04-01 10:40:00,65.38,65.46,65.35,65.44,62615.0,63.8949,63.9731,63.8656,63.9536,62615.0
2024-04-01 10:45:00,65.43,65.46,65.39,65.42,66946.0,63.9438,63.9731,63.9047,63.934,66946.0
2024-04-01 10:50:00,65.42,65.5,65.4,65.49,61851.0,63.934,64.0122,63.9145,64.0024,61851.0
2024-04-01 10:55:00,65.49,65.55,65.47,65.54,85000.0,64.0024,64.0611,63.9829,64.0513,85000.0
2024-04-01 11:00:00,65.53,65.58,65.5,65.52,59241.0,64.0415,64.0904,64.0122,64.0317,59241.0
2024-04-01 11:05:00,65.53,65.6,65.5,65.51,78793.0,64.0415,64.1099,64.0122,64.022,78793.0
2024-04-01 11:10:00,65.5,65.75,65.49,65.74,142608.0,64.0122,64.2565,64.0024,64.2467,142608.0
2024-04-01 11:15:00,65.74,65.85,65.73,65.84,79166.0,64.2467,64.3542,64.237,64.3445,79166.0
2024-04-01 11:20:00,65.85,65.85,65.73,65.78,62631.0,64.3542,64.3542,64.237,64.2858,62631.0
2024-04-01 11:25:00,65.78,65.85,65.77,65.84,48867.0,64.2858,64.3542,64.2761,64.3445,48867.0
2024-04-01 11:30:00,65.84,65.87,65.82,65.86,67460.0,64.3445,64.3738,64.3249,64.364,67460.0
2024-04-01 11:35:00,65.86,65.88,65.84,65.86,72852.0,64.364,64.3836,64.3445,64.364,72852.0
2024-04-01 11:40:00,65.86,65.89,65.8,65.87,112306.0,64.364,64.3933,64.3054,64.3738,112306.0
2024-04-01 11:45:00,65.87,65.9,65.79,65.8,47413.0,64.3738,64.4031,64.2956,64.3054,47413.0
2024-04-01 11:50:00,65.79,65.82,65.77,65.81,32104.0,64.2956,64.3249,64.2761,64.3152,32104.0
2024-04-01 11:55:00,65.81,65.91,65.8,65.85,88704.0,64.3152,64.4129,64.3054,64.3542,88704.0
2024-04-01 12:00:00,65.84,65.88,65.79,65.84,52216.0,64.3445,64.3836,64.2956,64.3445,52216.0
2024-04-01 12:05:00,65.83,65.83,65.75,65.76,21220.0,64.3347,64.3347,64.2565,64.2663,21220.0
2024-04-01 12:10:00,65.76,65.78,65.75,65.77,31715.0,64.2663,64.2858,64.2565,64.2761,31715.0
2024-04-01 12:15:00,65.77,65.78,65.72,65.78,28747.0,64.2761,64.2858,64.2272,64.2858,28747.0
2024-04-01 12:20:00,65.77,65.82,65.75,65.81,24189.0,64.2761,64.3249,64.2565,64.3152,24189.0
2024-04-01 12:25:00,65.81,65.84,65.79,65.81,25454.0,64.3152,64.3445,64.2956,64.3152,25454.0
2024-04-01 12:30:00,65.8,65.86,65.79,65.82,43422.0,64.3054,64.364,64.2956,64.3249,43422.0
2024-04-01 12:35:00,65.83,65.91,65.82,65.87,40630.0,64.3347,64.4129,64.3249,64.3738,40630.0
2024-04-01 12:40:00,65.88,65.88,65.84,65.85,21380.0,64.3836,64.3836,64.3445,64.3542,21380.0
2024-04-01 12:45:00,65.86,65.9,65.83,65.88,70997.0,64.364,64.4031,64.3347,64.3836,70997.0
2024-04-01 12:50:00,65.88,65.97,65.87,65.93,97495.0,64.3836,64.4715,64.3738,64.4324,97495.0
2024-04-01 12:55:00,65.94,65.99,65.93,65.98,27459.0,64.4422,64.4911,64.4324,64.4813,27459.0
2024-04-01 13:00:00,65.98,65.98,65.94,65.96,25648.0,64.4813,64.4813,64.4422,64.4617,25648.0
2024-04-01 13:05:00,65.95,65.95,65.9,65.93,33623.0,64.452,64.452,64.4031,64.4324,33623.0
2024-04-01 13:10:00,65.92,65.94,65.9,65.93,63673.0,64.4227,64.4422,64.4031,64.4324,63673.0
2024-04-01 13:15:00,65.92,65.95,65.88,65.92,97212.0,64.4227,64.452,64.3836,64.4227,97212.0
2024-04-01 13:20:00,65.92,65.95,65.89,65.95,72211.0,64.4227,64.452,64.3933,64.452,72211.0
2024-04-01 13:25:00,65.95,66.14,65.94,66.11,335612.0,64.452,64.6377,64.4422,64.6083,335612.0
2024-04-01 13:30:00,66.11,66.2,66.11,66.14,77545.0,64.6083,64.6963,64.6083,64.6377,77545.0
2024-04-01 13:35:00,66.14,66.31,66.14,66.3,96292.0,64.6377,64.8038,64.6377,64.794,96292.0
2024-04-01 13:40:00,66.29,66.35,66.28,66.31,56382.0,64.7842,64.8429,64.7745,64.8038,56382.0
2024-04-01 13:45:00,66.32,66.32,66.26,66.27,74597.0,64.8136,64.8136,64.7549,64.7647,74597.0
2024-04-01 13:50:00,66.26,66.3,66.23,66.3,42453.0,64.7549,64.794,64.7256,64.794,42453.0
2024-04-01 13:55:00,66.31,66.35,66.28,66.32,67686.0,64.8038,64.8429,64.7745,64.8136,67686.0
2024-04-01 14:00:00,66.33,66.36,66.28,66.3,53193.0,64.8233,64.8527,64.7745,64.794,53193.0
2024-04-01 14:05:00,66.3,66.36,66.28,66.34,67473.0,64.794,64.8527,64.7745,64.8331,67473.0
2024-04-01 14:10:00,66.35,66.37,66.26,66.31,74729.0,64.8429,64.8624,64.7549,64.8038,74729.0
2024-04-01 14:15:00,66.3,66.4,66.3,66.4,62795.0,64.794,64.8918,64.794,64.8918,62795.0
2024-04-01 14:20:00,66.4,66.46,66.38,66.43,65091.0,64.8918,64.9504,64.8722,64.9211,65091.0
2024-04-01 14:25:00,66.43,66.47,66.42,66.47,52297.0,64.9211,64.9602,64.9113,64.9602,52297.0
2024-04-01 14:30:00,66.47,66.47,66.4,66.42,56443.0,64.9602,64.9602,64.8918,64.9113,56443.0
2024-04-01 14:35:00,66.42,66.47,66.41,66.47,78763.0,64.9113,64.9602,64.9015,64.9602,78763.0
2024-04-01 14:40:00,66.47,66.52,66.46,66.5,152671.0,64.9602,65.009,64.9504,64.9895,152671.0
2024-04-01 14:45:00,66.5,66.51,66.47,66.5,83024.0,64.9895,64.9993,64.9602,64.9895,83024.0
2024-04-01 14:50:00,66.5,66.54,66.45,66.48,73795.0,64.9895,65.0286,64.9406,64.9699,73795.0
2024-04-01 14:55:00,66.49,66.5,66.45,66.47,79017.0,64.9797,64.9895,64.9406,64.9602,79017.0
2024-04-01 15:00:00,66.47,66.53,66.45,66.53,78245.0,64.9602,65.0188,64.9406,65.0188,78245.0
2024-04-01 15:05:00,66.53,66.53,66.43,66.43,48902.0,65.0188,65.0188,64.9211,64.9211,48902.0
2024-04-01 15:10:00,66.43,66.47,66.42,66.45,62693.0,64.9211,64.9602,64.9113,64.9406,62693.0
2024-04-01 15:15:00,66.46,66.5,66.45,66.49,42146.0,64.9504,64.9895,64.9406,64.9797,42146.0
2024-04-01 15:20:00,66.48,66.52,66.41,66.42,106293.0,64.9699,65.009,64.9015,64.9113,106293.0
2024-04-01 15:25:00,66.43,66.47,66.37,66.4,61540.0,64.9211,64.9602,64.8624,64.8918,61540.0
2024-04-01 15:30:00,66.39,66.43,66.37,66.38,69508.0,64.882,64.9211,64.8624,64.8722,69508.0
2024-04-01 15:35:00,66.38,66.38,66.33,66.36,63835.0,64.8722,64.8722,64.8233,64.8527,63835.0
2024-04-01 15:40:00,66.35,66.4,66.34,66.4,74874.0,64.8429,64.8918,64.8331,64.8918,74874.0
2024-04-01 15:45:00,66.4,66.5,66.39,66.44,123723.0,64.8918,64.9895,64.882,64.9308,123723.0
2024-04-01 15:50:00,66.43,66.48,66.41,66.47,158196.0,64.9211,64.9699,64.9015,64.9602,158196.0
2024-04-01 15:55:00,66.48,66.5,66.34,66.37,346619.0,64.9699,64.9895,64.8331,64.8624,346619.0
2024-04-02 09:30:00,66.73,66.91,66.65,66.89,377210.0,65.2143,65.3902,65.1361,65.3706,377210.0
2024-04-02 09:35:00,66.89,67.15,66.59,67.14,319357.0,65.3706,65.6247,65.0774,65.6149,319357.0
2024-04-02 09:40:00,67.15,67.66,67.13,67.58,442583.0,65.6247,66.1231,65.6052,66.0449,442583.0
2024-04-02 09:45:00,67.58,67.72,67.42,67.66,447364.0,66.0449,66.1818,65.8886,66.1231,447364.0
2024-04-02 09:50:00,67.67,68.05,67.47,68.03,688019.0,66.1329,66.5043,65.9374,66.4847,688019.0
2024-04-02 09:55:00,68.04,68.18,67.89,67.95,316229.0,66.4945,66.6313,66.3479,66.4065,316229.0
2024-04-02 10:00:00,67.95,67.99,67.71,67.74,225537.0,66.4065,66.4456,66.172,66.2013,225537.0
2024-04-02 10:05:00,67.75,67.86,67.52,67.54,239554.0,66.2111,66.3186,65.9863,66.0059,239554.0
2024-04-02 10:10:00,67.54,67.62,67.44,67.45,206004.0,66.0059,66.084,65.9081,65.9179,206004.0
2024-04-02 10:15:00,67.46,67.48,67.27,67.39,216606.0,65.9277,65.9472,65.742,65.8593,216606.0
2024-04-02 10:20:00,67.39,67.55,67.31,67.33,206603.0,65.8593,66.0156,65.7811,65.8006,206603.0
2024-04-02 10:25:00,67.34,67.42,67.27,67.31,147075.0,65.8104,65.8886,65.742,65.7811,147075.0
2024-04-02 10:30:00,67.3,67.31,67.02,67.02,149224.0,65.7713,65.7811,65.4977,65.4977,149224.0
2024-04-02 10:35:00,67.03,67.16,66.85,66.86,179757.0,65.5074,65.6345,65.3315,65.3413,179757.0
2024-04-02 10:40:00,66.86,66.94,66.73,66.91,162490.0,65.3413,65.4195,65.2143,65.3902,162490.0
2024-04-02 10:45:00,66.91,67.1,66.9,67.04,210088.0,65.3902,65.5759,65.3804,65.5172,210088.0
2024-04-02 10:50:00,67.03,67.1,67.03,67.09,65294.0,65.5074,65.5759,65.5074,65.5661,65294.0
2024-04-02 10:55:00,67.09,67.16,67.07,67.09,145448.0,65.5661,65.6345,65.5465,65.5661,145448.0
2024-04-02 11:00:00,67.09,67.11,67.0,67.01,95715.0,65.5661,65.5856,65.4781,65.4879,95715.0
2024-04-02 11:05:00,67.01,67.02,66.9,66.92,60053.0,65.4879,65.4977,65.3804,65.3999,60053.0
2024-04-02 11:10:00,66.92,67.0,66.84,66.99,204422.0,65.3999,65.4781,65.3218,65.4683,204422.0
2024-04-02 11:15:00,66.99,67.09,66.86,66.86,120656.0,65.4683,65.5661,65.3413,65.3413,120656.0
2024-04-02 11:20:00,66.87,66.92,66.79,66.9,66567.0,65.3511,65.3999,65.2729,65.3804,66567.0
2024-04-02 11:25:00,66.89,66.96,66.86,66.93,94222.0,65.3706,65.439,65.3413,65.4097,94222.0
2024-04-02 11:30:00,66.93,66.97,66.79,66.84,78099.0,65.4097,65.4488,65.2729,65.3218,78099.0
2024-04-02 11:35:00,66.84,66.97,66.81,66.93,65096.0,65.3218,65.4488,65.2924,65.4097,65096.0
2024-04-02 11:40:00,66.92,66.93,66.85,66.91,35807.0,65.3999,65.4097,65.3315,65.3902,35807.0
2024-04-02 11:45:00,66.92,66.97,66.91,66.96,42932.0,65.3999,65.4488,65.3902,65.439,42932.0
2024-04-02 11:50:00,66.96,67.06,66.96,67.01,94049.0,65.439,65.5368,65.439,65.4879,94049.0
2024-04-02 11:55:00,67.0,67.03,66.88,66.9,50432.0,65.4781,65.5074,65.3608,65.3804,50432.0
2024-04-02 12:00:00,66.89,66.89,66.7,66.73,60588.0,65.3706,65.3706,65.1849,65.2143,60588.0
2024-04-02 12:05:00,66.73,66.93,66.73,66.93,28596.0,65.2143,65.4097,65.2143,65.4097,28596.0
2024-04-02 12:10:00,66.92,66.93,66.83,66.84,27421.0,65.3999,65.4097,65.312,65.3218,27421.0
2024-04-02 12:15:00,66.82,66.85,66.76,66.77,27984.0,65.3022,65.3315,65.2436,65.2533,27984.0
2024-04-02 12:20:00,66.79,66.82,66.77,66.78,71123.0,65.2729,65.3022,65.2533,65.2631,71123.0
2024-04-02 12:25:00,66.78,66.87,66.78,66.86,43203.0,65.2631,65.3511,65.2631,65.3413,43203.0
2024-04-02 12:30:00,66.86,66.86,66.63,66.66,53585.0,65.3413,65.3413,65.1165,65.1458,53585.0
2024-04-02 12:35:00,66.66,66.71,66.63,66.7,66782.0,65.1458,65.1947,65.1165,65.1849,66782.0
2024-04-02 12:40:00,66.7,66.79,66.69,66.75,97098.0,65.1849,65.2729,65.1752,65.2338,97098.0
2024-04-02 12:45:00,66.74,66.74,66.65,66.69,49737.0,65.224,65.224,65.1361,65.1752,49737.0
2024-04-02 12:50:00,66.69,66.69,66.6,66.67,30816.0,65.1752,65.1752,65.0872,65.1556,30816.0
2024-04-02 12:55:00,66.66,66.71,66.65,66.65,30463.0,65.1458,65.1947,65.1361,65.1361,30463.0
2024-04-02 13:00:00,66.66,66.66,66.58,66.62,43380.0,65.1458,65.1458,65.0677,65.1068,43380.0
2024-04-02 13:05:00,66.61,66.66,66.6,66.65,32329.0,65.097,65.1458,65.0872,65.1361,32329.0
2024-04-02 13:10:00,66.65,66.65,66.59,66.59,35488.0,65.1361,65.1361,65.0774,65.0774,35488.0
2024-04-02 13:15:00,66.59,66.6,66.48,66.49,57734.0,65.0774,65.0872,64.9699,64.9797,57734.0
2024-04-02 13:20:00,66.49,66.57,66.49,66.56,41889.0,64.9797,65.0579,64.9797,65.0481,41889.0
2024-04-02 13:25:00,66.55,66.63,66.55,66.63,19749.0,65.0383,65.1165,65.0383,65.1165,19749.0
2024-04-02 13:30:00,66.63,66.63,66.55,66.58,22777.0,65.1165,65.1165,65.0383,65.0677,22777.0
2024-04-02 13:35:00,66.59,66.6,66.55,66.59,21832.0,65.0774,65.0872,65.0383,65.0774,21832.0
2024-04-02 13:40:00,66.59,66.73,66.56,66.72,42499.0,65.0774,65.2143,65.0481,65.2045,42499.0
2024-04-02 13:45:00,66.73,66.77,66.72,66.77,50093.0,65.2143,65.2533,65.2045,65.2533,50093.0
2024-04-02 13:50:00,66.77,66.78,66.71,66.73,48505.0,65.2533,65.2631,65.1947,65.2143,48505.0
2024-04-02 13:55:00,66.73,66.84,66.72,66.83,40780.0,65.2143,65.3218,65.2045,65.312,40780.0
2024-04-02 14:00:00,66.84,66.85,66.76,66.77,53574.0,65.3218,65.3315,65.2436,65.2533,53574.0
2024-04-02 14:05:00,66.77,66.83,66.76,66.81,56517.0,65.2533,65.312,65.2436,65.2924,56517.0
2024-04-02 14:10:00,66.81,66.84,66.77,66.79,37613.0,65.2924,65.3218,65.2533,65.2729,37613.0
2024-04-02 14:15:00,66.78,66.82,66.78,66.8,35524.0,65.2631,65.3022,65.2631,65.2827,35524.0
2024-04-02 14:20:00,66.8,66.82,66.77,66.79,36818.0,65.2827,65.3022,65.2533,65.2729,36818.0
2024-04-02 14:25:00,66.79,66.97,66.78,66.95,65815.0,65.2729,65.4488,65.2631,65.4293,65815.0
2024-04-02 14:30:00,66.95,66.95,66.88,66.9,39796.0,65.4293,65.4293,65.3608,65.3804,39796.0
2024-04-02 14:35:00,66.9,66.92,66.89,66.91,26286.0,65.3804,65.3999,65.3706,65.3902,26286.0
2024-04-02 14:40:00,66.91,66.92,66.87,66.88,47846.0,65.3902,65.3999,65.3511,65.3608,47846.0
2024-04-02 14:45:00,66.89,67.0,66.88,66.97,41376.0,65.3706,65.4781,65.3608,65.4488,41376.0
2024-04-02 14:50:00,66.96,67.03,66.96,67.01,41893.0,65.439,65.5074,65.439,65.4879,41893.0
2024-04-02 14:55:00,67.01,67.08,67.0,67.06,37317.0,65.4879,65.5563,65.4781,65.5368,37317.0
2024-04-02 15:00:00,67.05,67.08,67.01,67.06,58580.0,65.527,65.5563,65.4879,65.5368,58580.0
2024-04-02 15:05:00,67.06,67.1,67.05,67.07,53656.0,65.5368,65.5759,65.527,65.5465,53656.0
2024-04-02 15:10:00,67.07,67.09,67.04,67.06,47252.0,65.5465,65.5661,65.5172,65.5368,47252.0
2024-04-02 15:15:00,67.07,67.12,67.03,67.06,70588.0,65.5465,65.5954,65.5074,65.5368,70588.0
2024-04-02 15:20:00,67.06,67.1,66.96,66.97,77720.0,65.5368,65.5759,65.439,65.4488,77720.0
2024-04-02 15:25:00,66.98,66.98,66.89,66.9,61956.0,65.4586,65.4586,65.3706,65.3804,61956.0
2024-04-02 15:30:00,66.9,66.98,66.82,66.97,77783.0,65.3804,65.4586,65.3022,65.4488,77783.0
2024-04-02 15:35:00,66.97,67.1,66.97,67.09,108593.0,65.4488,65.5759,65.4488,65.5661,108593.0
2024-04-02 15:40:00,67.09,67.09,67.01,67.05,116518.0,65.5661,65.5661,65.4879,65.527,116518.0
2024-04-02 15:45:00,67.05,67.14,67.01,67.13,118506.0,65.527,65.6149,65.4879,65.6052,118506.0
2024-04-02 15:50:00,67.13,67.15,67.01,67.15,257673.0,65.6052,65.6247,65.4879,65.6247,257673.0
2024-04-02 15:55:00,67.14,67.28,67.1,67.28,399244.0,65.6149,65.7518,65.5759,65.7518,399244.0
2024-04-03 09:30:00,67.59,67.71,67.36,67.36,222584.0,66.0547,66.172,65.8299,65.8299,222584.0
2024-04-03 09:35:00,67.35,67.56,67.33,67.55,126653.0,65.8202,66.0254,65.8006,66.0156,126653.0
2024-04-03 09:40:00,67.54,67.54,67.22,67.28,126047.0,66.0059,66.0059,65.6931,65.7518,126047.0
2024-04-03 09:45:00,67.29,67.3,67.1,67.21,141756.0,65.7615,65.7713,65.5759,65.6834,141756.0
2024-04-03 09:50:00,67.21,67.45,67.21,67.32,143210.0,65.6834,65.9179,65.6834,65.7909,143210.0
2024-04-03 09:55:00,67.3,67.36,67.21,67.31,97735.0,65.7713,65.8299,65.6834,65.7811,97735.0
2024-04-03 10:00:00,67.32,67.5,67.3,67.37,67788.0,65.7909,65.9668,65.7713,65.8397,67788.0
2024-04-03 10:05:00,67.38,67.41,67.29,67.29,112493.0,65.8495,65.8788,65.7615,65.7615,112493.0
2024-04-03 10:10:00,67.28,67.29,67.14,67.24,89428.0,65.7518,65.7615,65.6149,65.7127,89428.0
2024-04-03 10:15:00,67.24,67.26,67.12,67.16,102789.0,65.7127,65.7322,65.5954,65.6345,102789.0
2024-04-03 10:20:00,67.16,67.2,67.08,67.18,96896.0,65.6345,65.6736,65.5563,65.654,96896.0
2024-04-03 10:25:00,67.17,67.21,67.14,67.17,53070.0,65.6443,65.6834,65.6149,65.6443,53070.0
2024-04-03 10:30:00,67.17,67.21,67.05,67.05,67841.0,65.6443,65.6834,65.527,65.527,67841.0
2024-04-03 10:35:00,67.05,67.2,67.04,67.12,83796.0,65.527,65.6736,65.5172,65.5954,83796.0
2024-04-03 10:40:00,67.13,67.15,67.05,67.07,37725.0,65.6052,65.6247,65.527,65.5465,37725.0
2024-04-03 10:45:00,67.08,67.2,67.06,67.2,83467.0,65.5563,65.6736,65.5368,65.6736,83467.0
2024-04-03 10:50:00,67.21,67.43,67.2,67.39,104140.0,65.6834,65.8984,65.6736,65.8593,104140.0
2024-04-03 10:55:00,67.39,67.51,67.3,67.38,140569.0,65.8593,65.9765,65.7713,65.8495,140569.0
2024-04-03 11:00:00,67.37,67.47,67.34,67.46,83742.0,65.8397,65.9374,65.8104,65.9277,83742.0
2024-04-03 11:05:00,67.45,67.48,67.42,67.47,38499.0,65.9179,65.9472,65.8886,65.9374,38499.0
2024-04-03 11:10:00,67.47,67.57,67.45,67.52,55881.0,65.9374,66.0352,65.9179,65.9863,55881.0
2024-04-03 11:15:00,67.52,67.63,67.51,67.62,46420.0,65.9863,66.0938,65.9765,66.084,46420.0
2024-04-03 11:20:00,67.62,67.66,67.61,67.62,65025.0,66.084,66.1231,66.0743,66.084,65025.0
2024-04-03 11:25:00,67.63,67.75,67.61,67.67,105266.0,66.0938,66.2111,66.0743,66.1329,105266.0
2024-04-03 11:30:00,67.67,67.74,67.62,67.7,114915.0,66.1329,66.2013,66.084,66.1622,114915.0
2024-04-03 11:35:00,67.7,67.77,67.7,67.71,60297.0,66.1622,66.2306,66.1622,66.172,60297.0
2024-04-03 11:40:00,67.71,67.74,67.61,67.64,50731.0,66.172,66.2013,66.0743,66.1036,50731.0
2024-04-03 11:45:00,67.64,67.71,67.61,67.65,41823.0,66.1036,66.172,66.0743,66.1134,41823.0
2024-04-03 11:50:00,67.65,67.7,67.61,67.69,31101.0,66.1134,66.1622,66.0743,66.1524,31101.0
2024-04-03 11:55:00,67.69,67.72,67.65,67.72,45306.0,66.1524,66.1818,66.1134,66.1818,45306.0
2024-04-03 12:00:00,67.72,67.85,67.71,67.84,123589.0,66.1818,66.3088,66.172,66.299,123589.0
2024-04-03 12:05:00,67.84,67.87,67.71,67.77,96071.0,66.299,66.3284,66.172,66.2306,96071.0
2024-04-03 12:10:00,67.76,67.78,67.7,67.7,46887.0,66.2209,66.2404,66.1622,66.1622,46887.0
2024-04-03 12:15:00,67.7,67.82,67.67,67.73,89530.0,66.1622,66.2795,66.1329,66.1915,89530.0
2024-04-03 12:20:00,67.74,67.76,67.66,67.68,58193.0,66.2013,66.2209,66.1231,66.1427,58193.0
2024-04-03 12:25:00,67.68,67.7,67.62,67.66,66308.0,66.1427,66.1622,66.084,66.1231,66308.0
2024-04-03 12:30:00,67.65,67.73,67.65,67.67,37788.0,66.1134,66.1915,66.1134,66.1329,37788.0
2024-04-03 12:35:00,67.67,67.68,67.6,67.63,51477.0,66.1329,66.1427,66.0645,66.0938,51477.0
2024-04-03 12:40:00,67.63,67.7,67.62,67.65,32971.0,66.0938,66.1622,66.084,66.1134,32971.0
2024-04-03 12:45:00,67.64,67.67,67.59,67.6,31318.0,66.1036,66.1329,66.0547,66.0645,31318.0
2024-04-03 12:50:00,67.59,67.73,67.59,67.7,33180.0,66.0547,66.1915,66.0547,66.1622,33180.0
2024-04-03 12:55:00,67.7,67.72,67.68,67.7,21324.0,66.1622,66.1818,66.1427,66.1622,21324.0
2024-04-03 13:00:00,67.69,67.73,67.67,67.71,29140.0,66.1524,66.1915,66.1329,66.172,29140.0
2024-04-03 13:05:00,67.71,67.72,67.65,67.69,26662.0,66.172,66.1818,66.1134,66.1524,26662.0
2024-04-03 13:10:00,67.7,67.74,67.68,67.73,37403.0,66.1622,66.2013,66.1427,66.1915,37403.0
2024-04-03 13:15:00,67.73,67.83,67.73,67.81,60040.0,66.1915,66.2893,66.1915,66.2697,60040.0
2024-04-03 13:20:00,67.81,67.87,67.78,67.86,59762.0,66.2697,66.3284,66.2404,66.3186,59762.0
2024-04-03 13:25:00,67.87,67.88,67.82,67.85,33645.0,66.3284,66.3381,66.2795,66.3088,33645.0
2024-04-03 13:30:00,67.85,67.86,67.8,67.81,58327.0,66.3088,66.3186,66.26,66.2697,58327.0
2024-04-03 13:35:00,67.81,67.84,67.78,67.79,80249.0,66.2697,66.299,66.2404,66.2502,80249.0
2024-04-03 13:40:00,67.8,67.84,67.79,67.83,48303.0,66.26,66.299,66.2502,66.2893,48303.0
2024-04-03 13:45:00,67.82,67.87,67.82,67.84,31067.0,66.2795,66.3284,66.2795,66.299,31067.0
2024-04-03 13:50:00,67.84,67.85,67.78,67.79,28127.0,66.299,66.3088,66.2404,66.2502,28127.0
2024-04-03 13:55:00,67.8,67.81,67.77,67.79,32389.0,66.26,66.2697,66.2306,66.2502,32389.0
2024-04-03 14:00:00,67.78,67.81,67.75,67.77,46535.0,66.2404,66.2697,66.2111,66.2306,46535.0
2024-04-03 14:05:00,67.78,67.78,67.71,67.72,25756.0,66.2404,66.2404,66.172,66.1818,25756.0
2024-04-03 14:10:00,67.72,67.75,67.7,67.73,40210.0,66.1818,66.2111,66.1622,66.1915,40210.0
2024-04-03 14:15:00,67.72,67.73,67.65,67.66,32017.0,66.1818,66.1915,66.1134,66.1231,32017.0
2024-04-03 14:20:00,67.66,67.67,67.6,67.62,33633.0,66.1231,66.1329,66.0645,66.084,33633.0
2024-04-03 14:25:00,67.62,67.64,67.52,67.54,48968.0,66.084,66.1036,65.9863,66.0059,48968.0
2024-04-03 14:30:00,67.55,67.6,67.54,67.56,45106.0,66.0156,66.0645,66.0059,66.0254,45106.0
2024-04-03 14:35:00,67.56,67.61,67.56,67.59,27002.0,66.0254,66.0743,66.0254,66.0547,27002.0
2024-04-03 14:40:00,67.58,67.64,67.58,67.63,28982.0,66.0449,66.1036,66.0449,66.0938,28982.0
2024-04-03 14:45:00,67.64,67.65,67.5,67.52,71105.0,66.1036,66.1134,65.9668,65.9863,71105.0
2024-04-03 14:50:00,67.52,67.57,67.51,67.56,56658.0,65.9863,66.0352,65.9765,66.0254,56658.0
2024-04-03 14:55:00,67.56,67.59,67.53,67.56,49451.0,66.0254,66.0547,65.9961,66.0254,49451.0
2024-04-03 15:00:00,67.56,67.6,67.53,67.57,37403.0,66.0254,66.0645,65.9961,66.0352,37403.0
2024-04-03 15:05:00,67.58,67.6,67.54,67.55,41467.0,66.0449,66.0645,66.0059,66.0156,41467.0
2024-04-03 15:10:00,67.55,67.56,67.47,67.48,60577.0,66.0156,66.0254,65.9374,65.9472,60577.0
2024-04-03 15:15:00,67.48,67.6,67.45,67.55,103387.0,65.9472,66.0645,65.9179,66.0156,103387.0
2024-04-03 15:20:00,67.53,67.58,67.49,67.51,80158.0,65.9961,66.0449,65.957,65.9765,80158.0
2024-04-03 15:25:00,67.52,67.54,67.49,67.52,70241.0,65.9863,66.0059,65.957,65.9863,70241.0
2024-04-03 15:30:00,67.52,67.62,67.51,67.62,108371.0,65.9863,66.084,65.9765,66.084,108371.0
2024-04-03 15:35:00,67.6,67.63,67.56,67.58,113747.0,66.0645,66.0938,66.0254,66.0449,113747.0
2024-04-03 15:40:00,67.58,67.68,67.54,67.68,107790.0,66.0449,66.1427,66.0059,66.1427,107790.0
2024-04-03 15:45:00,67.69,67.84,67.68,67.8,153176.0,66.1524,66.299,66.1427,66.26,153176.0
2024-04-03 15:50:00,67.81,67.85,67.69,67.79,223193.0,66.2697,66.3088,66.1524,66.2502,223193.0
2024-04-03 15:55:00,67.8,67.8,67.68,67.71,477292.0,66.26,66.26,66.1427,66.172,477292.0
2024-04-04 09:30:00,67.71,67.84,67.37,67.38,199465.0,66.172,66.299,65.8397,65.8495,199465.0
2024-04-04 09:35:00,67.4,67.43,67.22,67.31,74268.0,65.869,65.8984,65.6931,65.7811,74268.0
2024-04-04 09:40:00,67.31,67.6,67.31,67.58,101910.0,65.7811,66.0645,65.7811,66.0449,101910.0
2024-04-04 09:45:00,67.58,67.58,67.44,67.55,76498.0,66.0449,66.0449,65.9081,66.0156,76498.0
2024-04-04 09:50:00,67.55,67.74,67.55,67.73,57204.0,66.0156,66.2013,66.0156,66.1915,57204.0
2024-04-04 09:55:00,67.74,67.91,67.71,67.87,99915.0,66.2013,66.3675,66.172,66.3284,99915.0
2024-04-04 10:00:00,67.86,67.93,67.82,67.84,56503.0,66.3186,66.387,66.2795,66.299,56503.0
2024-04-04 10:05:00,67.87,67.9,67.79,67.87,65752.0,66.3284,66.3577,66.2502,66.3284,65752.0
2024-04-04 10:10:00,67.89,67.98,67.88,67.92,64211.0,66.3479,66.4359,66.3381,66.3772,64211.0
2024-04-04 10:15:00,67.92,67.94,67.79,67.87,70625.0,66.3772,66.3968,66.2502,66.3284,70625.0
2024-04-04 10:20:00,67.87,67.94,67.84,67.92,53498.0,66.3284,66.3968,66.299,66.3772,53498.0
2024-04-04 10:25:00,67.94,67.98,67.91,67.92,24722.0,66.3968,66.4359,66.3675,66.3772,24722.0
2024-04-04 10:30:00,67.92,67.98,67.89,67.97,52464.0,66.3772,66.4359,66.3479,66.4261,52464.0
2024-04-04 10:35:00,67.97,67.97,67.88,67.95,39864.0,66.4261,66.4261,66.3381,66.4065,39864.0
2024-04-04 10:40:00,67.94,67.99,67.9,67.95,41539.0,66.3968,66.4456,66.3577,66.4065,41539.0
2024-04-04 10:45:00,67.95,67.97,67.92,67.94,44790.0,66.4065,66.4261,66.3772,66.3968,44790.0
2024-04-04 10:50:00,67.94,67.97,67.9,67.91,33554.0,66.3968,66.4261,66.3577,66.3675,33554.0
2024-04-04 10:55:00,67.91,67.94,67.79,67.79,39999.0,66.3675,66.3968,66.2502,66.2502,39999.0
2024-04-04 11:00:00,67.78,67.81,67.74,67.8,34944.0,66.2404,66.2697,66.2013,66.26,34944.0
2024-04-04 11:05:00,67.8,67.83,67.73,67.76,175550.0,66.26,66.2893,66.1915,66.2209,175550.0
2024-04-04 11:10:00,67.75,67.78,67.7,67.77,47402.0,66.2111,66.2404,66.1622,66.2306,47402.0
2024-04-04 11:15:00,67.78,67.78,67.69,67.73,33762.0,66.2404,66.2404,66.1524,66.1915,33762.0
2024-04-04 11:20:00,67.73,67.76,67.69,67.71,88446.0,66.1915,66.2209,66.1524,66.172,88446.0
2024-04-04 11:25:00,67.7,67.7,67.63,67.66,121528.0,66.1622,66.1622,66.0938,66.1231,121528.0
2024-04-04 11:30:00,67.67,67.74,67.61,67.74,38431.0,66.1329,66.2013,66.0743,66.2013,38431.0
2024-04-04 11:35:00,67.73,67.75,67.69,67.7,109362.0,66.1915,66.2111,66.1524,66.1622,109362.0
2024-04-04 11:40:00,67.7,67.83,67.7,67.72,37698.0,66.1622,66.2893,66.1622,66.1818,37698.0
2024-04-04 11:45:00,67.74,67.75,67.71,67.73,29469.0,66.2013,66.2111,66.172,66.1915,29469.0
2024-04-04 11:50:00,67.74,67.75,67.7,67.71,19638.0,66.2013,66.2111,66.1622,66.172,19638.0
2024-04-04 11:55:00,67.71,67.72,67.64,67.65,25995.0,66.172,66.1818,66.1036,66.1134,25995.0
2024-04-04 12:00:00,67.66,67.68,67.58,67.59,44375.0,66.1231,66.1427,66.0449,66.0547,44375.0
2024-04-04 12:05:00,67.59,67.62,67.5,67.51,45529.0,66.0547,66.084,65.9668,65.9765,45529.0
2024-04-04 12:10:00,67.51,67.51,67.43,67.48,42883.0,65.9765,65.9765,65.8984,65.9472,42883.0
2024-04-04 12:15:00,67.48,67.54,67.48,67.5,46155.0,65.9472,66.0059,65.9472,65.9668,46155.0
2024-04-04 12:20:00,67.49,67.51,67.46,67.48,33736.0,65.957,65.9765,65.9277,65.9472,33736.0
2024-04-04 12:25:00,67.48,67.53,67.45,67.53,42839.0,65.9472,65.9961,65.9179,65.9961,42839.0
2024-04-04 12:30:00,67.53,67.53,67.46,67.5,94759.0,65.9961,65.9961,65.9277,65.9668,94759.0
2024-04-04 12:35:00,67.5,67.51,67.41,67.41,59699.0,65.9668,65.9765,65.8788,65.8788,59699.0
2024-04-04 12:40:00,67.42,67.49,67.39,67.49,25304.0,65.8886,65.957,65.8593,65.957,25304.0
2024-04-04 12:45:00,67.5,67.58,67.48,67.57,41499.0,65.9668,66.0449,65.9472,66.0352,41499.0
2024-04-04 12:50:00,67.58,67.65,67.57,67.62,30767.0,66.0449,66.1134,66.0352,66.084,30767.0
2024-04-04 12:55:00,67.62,67.62,67.57,67.58,19132.0,66.084,66.084,66.0352,66.0449,19132.0
2024-04-04 13:00:00,67.57,67.58,67.53,67.56,24475.0,66.0352,66.0449,65.9961,66.0254,24475.0
2024-04-04 13:05:00,67.56,67.61,67.56,67.59,23539.0,66.0254,66.0743,66.0254,66.0547,23539.0
2024-04-04 13:10:00,67.58,67.63,67.58,67.62,35993.0,66.0449,66.0938,66.0449,66.084,35993.0
2024-04-04 13:15:00,67.63,67.67,67.61,67.63,25910.0,66.0938,66.1329,66.0743,66.0938,25910.0
2024-04-04 13:20:00,67.63,67.65,67.58,67.62,23726.0,66.0938,66.1134,66.0449,66.084,23726.0
2024-04-04 13:25:00,67.61,67.62,67.53,67.53,28794.0,66.0743,66.084,65.9961,65.9961,28794.0
2024-04-04 13:30:00,67.53,67.58,67.51,67.56,28660.0,65.9961,66.0449,65.9765,66.0254,28660.0
2024-04-04 13:35:00,67.56,67.63,67.56,67.62,22203.0,66.0254,66.0938,66.0254,66.084,22203.0
2024-04-04 13:40:00,67.61,67.65,67.59,67.62,35683.0,66.0743,66.1134,66.0547,66.084,35683.0
2024-04-04 13:45:00,67.63,67.67,67.57,67.59,36228.0,66.0938,66.1329,66.0352,66.0547,36228.0
2024-04-04 13:50:00,67.59,67.59,67.54,67.58,17594.0,66.0547,66.0547,66.0059,66.0449,17594.0
2024-04-04 13:55:00,67.59,67.67,67.58,67.62,54772.0,66.0547,66.1329,66.0449,66.084,54772.0
2024-04-04 14:00:00,67.62,67.69,67.59,67.69,58213.0,66.084,66.1524,66.0547,66.1524,58213.0
2024-04-04 14:05:00,67.7,67.74,67.66,67.73,73461.0,66.1622,66.2013,66.1231,66.1915,73461.0
2024-04-04 14:10:00,67.73,67.75,67.67,67.67,115054.0,66.1915,66.2111,66.1329,66.1329,115054.0
2024-04-04 14:15:00,67.67,67.76,67.6,67.75,91455.0,66.1329,66.2209,66.0645,66.2111,91455.0
2024-04-04 14:20:00,67.74,67.78,67.68,67.76,76644.0,66.2013,66.2404,66.1427,66.2209,76644.0
2024-04-04 14:25:00,67.77,67.83,67.73,67.78,109772.0,66.2306,66.2893,66.1915,66.2404,109772.0
2024-04-04 14:30:00,67.78,67.9,67.77,67.81,181582.0,66.2404,66.3577,66.2306,66.2697,181582.0
2024-04-04 14:35:00,67.81,68.01,67.76,67.97,165937.0,66.2697,66.4652,66.2209,66.4261,165937.0
2024-04-04 14:40:00,67.95,68.0,67.9,67.94,156831.0,66.4065,66.4554,66.3577,66.3968,156831.0
2024-04-04 14:45:00,67.95,68.14,67.95,68.13,121494.0,66.4065,66.5922,66.4065,66.5825,121494.0
2024-04-04 14:50:00,68.12,68.12,67.99,68.0,70655.0,66.5727,66.5727,66.4456,66.4554,70655.0
2024-04-04 14:55:00,68.0,68.01,67.81,67.84,63487.0,66.4554,66.4652,66.2697,66.299,63487.0
2024-04-04 15:00:00,67.83,67.88,67.71,67.83,70125.0,66.2893,66.3381,66.172,66.2893,70125.0
2024-04-04 15:05:00,67.83,67.86,67.78,67.8,85328.0,66.2893,66.3186,66.2404,66.26,85328.0
2024-04-04 15:10:00,67.8,67.81,67.68,67.69,71637.0,66.26,66.2697,66.1427,66.1524,71637.0
2024-04-04 15:15:00,67.69,67.69,67.62,67.66,99638.0,66.1524,66.1524,66.084,66.1231,99638.0
2024-04-04 15:20:00,67.66,67.7,67.59,67.61,60535.0,66.1231,66.1622,66.0547,66.0743,60535.0
2024-04-04 15:25:00,67.6,67.66,67.55,67.55,89642.0,66.0645,66.1231,66.0156,66.0156,89642.0
2024-04-04 15:30:00,67.55,67.61,67.51,67.56,51008.0,66.0156,66.0743,65.9765,66.0254,51008.0
2024-04-04 15:35:00,67.56,67.58,67.49,67.51,115555.0,66.0254,66.0449,65.957,65.9765,115555.0
2024-04-04 15:40:00,67.51,67.55,67.48,67.55,123584.0,65.9765,66.0156,65.9472,66.0156,123584.0
2024-04-04 15:45:00,67.54,67.57,67.51,67.55,149958.0,66.0059,66.0352,65.9765,66.0156,149958.0
2024-04-04 15:50:00,67.55,67.7,67.55,67.69,214277.0,66.0156,66.1622,66.0156,66.1524,214277.0
2024-04-04 15:55:00,67.7,67.74,67.6,67.64,326008.0,66.1622,66.2013,66.0645,66.1036,326008.0
2024-04-05 09:30:00,68.0,68.18,67.86,68.14,386788.0,66.4554,66.6313,66.3186,66.5922,386788.0
2024-04-05 09:35:00,68.12,68.33,67.99,68.02,239319.0,66.5727,66.7779,66.4456,66.475,239319.0
2024-04-05 09:40:00,68.03,68.04,67.78,67.8,163321.0,66.4847,66.4945,66.2404,66.26,163321.0
2024-04-05 09:45:00,67.81,67.93,67.72,67.87,110162.0,66.2697,66.387,66.1818,66.3284,110162.0
2024-04-05 09:50:00,67.86,67.92,67.65,67.65,100698.0,66.3186,66.3772,66.1134,66.1134,100698.0
2024-04-05 09:55:00,67.65,67.75,67.56,67.72,113033.0,66.1134,66.2111,66.0254,66.1818,113033.0
2024-04-05 10:00:00,67.72,67.88,67.68,67.84,75115.0,66.1818,66.3381,66.1427,66.299,75115.0
2024-04-05 10:05:00,67.83,67.91,67.75,67.78,62042.0,66.2893,66.3675,66.2111,66.2404,62042.0
2024-04-05 10:10:00,67.78,67.81,67.73,67.73,67593.0,66.2404,66.2697,66.1915,66.1915,67593.0
2024-04-05 10:15:00,67.73,67.85,67.72,67.84,57620.0,66.1915,66.3088,66.1818,66.299,57620.0
2024-04-05 10:20:00,67.83,67.86,67.78,67.79,94539.0,66.2893,66.3186,66.2404,66.2502,94539.0
2024-04-05 10:25:00,67.79,67.82,67.73,67.77,59347.0,66.2502,66.2795,66.1915,66.2306,59347.0
2024-04-05 10:30:00,67.78,67.95,67.77,67.95,53378.0,66.2404,66.4065,66.2306,66.4065,53378.0
2024-04-05 10:35:00,67.95,67.98,67.88,67.95,61626.0,66.4065,66.4359,66.3381,66.4065,61626.0
2024-04-05 10:40:00,67.95,67.99,67.92,67.97,90487.0,66.4065,66.4456,66.3772,66.4261,90487.0
2024-04-05 10:45:00,67.96,68.0,67.92,67.96,101110.0,66.4163,66.4554,66.3772,66.4163,101110.0
2024-04-05 10:50:00,67.97,68.0,67.92,67.94,39297.0,66.4261,66.4554,66.3772,66.3968,39297.0
2024-04-05 10:55:00,67.95,68.01,67.94,68.01,64464.0,66.4065,66.4652,66.3968,66.4652,64464.0
2024-04-05 11:00:00,68.01,68.12,67.94,68.11,139609.0,66.4652,66.5727,66.3968,66.5629,139609.0
2024-04-05 11:05:00,68.11,68.17,68.06,68.06,88647.0,66.5629,66.6215,66.514,66.514,88647.0
2024-04-05 11:10:00,68.06,68.2,68.04,68.19,54280.0,66.514,66.6509,66.4945,66.6411,54280.0
2024-04-05 11:15:00,68.2,68.26,68.17,68.24,101383.0,66.6509,66.7095,66.6215,66.69,101383.0
2024-04-05 11:20:00,68.25,68.35,68.24,68.33,99915.0,66.6997,66.7975,66.69,66.7779,99915.0
2024-04-05 11:25:00,68.33,68.36,68.28,68.33,104210.0,66.7779,66.8072,66.729,66.7779,104210.0
2024-04-05 11:30:00,68.32,68.32,68.26,68.31,42649.0,66.7681,66.7681,66.7095,66.7584,42649.0
2024-04-05 11:35:00,68.31,68.48,68.31,68.42,130655.0,66.7584,66.9245,66.7584,66.8659,130655.0
2024-04-05 11:40:00,68.41,68.53,68.37,68.52,136308.0,66.8561,66.9734,66.817,66.9636,136308.0
2024-04-05 11:45:00,68.52,68.58,68.48,68.58,96408.0,66.9636,67.0222,66.9245,67.0222,96408.0
2024-04-05 11:50:00,68.58,68.6,68.54,68.58,118449.0,67.0222,67.0418,66.9831,67.0222,118449.0
2024-04-05 11:55:00,68.58,68.72,68.58,68.69,209014.0,67.0222,67.1591,67.0222,67.1297,209014.0
2024-04-05 12:00:00,68.69,68.77,68.61,68.75,108444.0,67.1297,67.2079,67.0516,67.1884,108444.0
2024-04-05 12:05:00,68.74,68.76,68.68,68.75,62691.0,67.1786,67.1981,67.12,67.1884,62691.0
2024-04-05 12:10:00,68.76,68.94,68.75,68.94,275117.0,67.1981,67.3741,67.1884,67.3741,275117.0
2024-04-05 12:15:00,68.93,68.97,68.83,68.93,211098.0,67.3643,67.4034,67.2666,67.3643,211098.0
2024-04-05 12:20:00,68.93,69.18,68.93,69.1,417732.0,67.3643,67.6086,67.3643,67.5304,417732.0
2024-04-05 12:25:00,69.1,69.11,68.98,69.09,114825.0,67.5304,67.5402,67.4131,67.5206,114825.0
2024-04-05 12:30:00,69.09,69.1,68.99,69.09,65954.0,67.5206,67.5304,67.4229,67.5206,65954.0
2024-04-05 12:35:00,69.1,69.14,69.05,69.14,76506.0,67.5304,67.5695,67.4816,67.5695,76506.0
2024-04-05 12:40:00,69.14,69.15,69.05,69.1,73623.0,67.5695,67.5793,67.4816,67.5304,73623.0
2024-04-05 12:45:00,69.11,69.12,68.92,68.94,160580.0,67.5402,67.55,67.3545,67.3741,160580.0
2024-04-05 12:50:00,68.94,69.01,68.89,68.97,72065.0,67.3741,67.4425,67.3252,67.4034,72065.0
2024-04-05 12:55:00,68.97,69.04,68.93,69.04,41030.0,67.4034,67.4718,67.3643,67.4718,41030.0
2024-04-05 13:00:00,69.03,69.07,68.86,68.91,119083.0,67.462,67.5011,67.2959,67.3447,119083.0
2024-04-05 13:05:00,68.91,68.94,68.8,68.81,101038.0,67.3447,67.3741,67.2372,67.247,101038.0
2024-04-05 13:10:00,68.82,68.88,68.8,68.86,66934.0,67.2568,67.3154,67.2372,67.2959,66934.0
2024-04-05 13:15:00,68.87,68.91,68.74,68.74,64130.0,67.3056,67.3447,67.1786,67.1786,64130.0
2024-04-05 13:20:00,68.74,68.79,68.63,68.73,75540.0,67.1786,67.2275,67.0711,67.1688,75540.0
2024-04-05 13:25:00,68.74,68.85,68.71,68.83,97562.0,67.1786,67.2861,67.1493,67.2666,97562.0
2024-04-05 13:30:00,68.84,68.88,68.81,68.87,55914.0,67.2763,67.3154,67.247,67.3056,55914.0
2024-04-05 13:35:00,68.87,68.87,68.78,68.84,63462.0,67.3056,67.3056,67.2177,67.2763,63462.0
2024-04-05 13:40:00,68.83,68.86,68.8,68.84,41601.0,67.2666,67.2959,67.2372,67.2763,41601.0
2024-04-05 13:45:00,68.84,68.87,68.78,68.87,59174.0,67.2763,67.3056,67.2177,67.3056,59174.0
2024-04-05 13:50:00,68.87,68.92,68.8,68.86,72119.0,67.3056,67.3545,67.2372,67.2959,72119.0
2024-04-05 13:55:00,68.88,68.88,68.78,68.84,37425.0,67.3154,67.3154,67.2177,67.2763,37425.0
2024-04-05 14:00:00,68.84,68.87,68.79,68.81,46373.0,67.2763,67.3056,67.2275,67.247,46373.0
2024-04-05 14:05:00,68.81,68.99,68.81,68.98,58786.0,67.247,67.4229,67.247,67.4131,58786.0
2024-04-05 14:10:00,68.98,69.05,68.94,69.03,70858.0,67.4131,67.4816,67.3741,67.462,70858.0
2024-04-05 14:15:00,69.03,69.07,69.0,69.01,64838.0,67.462,67.5011,67.4327,67.4425,64838.0
2024-04-05 14:20:00,69.01,69.1,69.01,69.06,89797.0,67.4425,67.5304,67.4425,67.4913,89797.0
2024-04-05 14:25:00,69.06,69.08,68.97,68.97,73109.0,67.4913,67.5109,67.4034,67.4034,73109.0
2024-04-05 14:30:00,68.96,69.03,68.95,68.98,95481.0,67.3936,67.462,67.3838,67.4131,95481.0
2024-04-05 14:35:00,68.98,69.05,68.95,69.0,115801.0,67.4131,67.4816,67.3838,67.4327,115801.0
2024-04-05 14:40:00,69.0,69.0,68.9,68.98,69670.0,67.4327,67.4327,67.335,67.4131,69670.0
2024-04-05 14:45:00,68.98,69.01,68.97,68.99,88146.0,67.4131,67.4425,67.4034,67.4229,88146.0
2024-04-05 14:50:00,68.98,69.09,68.98,69.08,166718.0,67.4131,67.5206,67.4131,67.5109,166718.0
2024-04-05 14:55:00,69.08,69.09,69.01,69.05,98055.0,67.5109,67.5206,67.4425,67.4816,98055.0
2024-04-05 15:00:00,69.05,69.26,69.04,69.26,167151.0,67.4816,67.6868,67.4718,67.6868,167151.0
2024-04-05 15:05:00,69.27,69.38,69.07,69.35,321821.0,67.6966,67.8041,67.5011,67.7747,321821.0
2024-04-05 15:10:00,69.36,69.48,69.3,69.45,279772.0,67.7845,67.9018,67.7259,67.8725,279772.0
2024-04-05 15:15:00,69.44,69.47,69.35,69.45,139403.0,67.8627,67.892,67.7747,67.8725,139403.0
2024-04-05 15:20:00,69.45,69.53,69.37,69.4,335000.0,67.8725,67.9507,67.7943,67.8236,335000.0
2024-04-05 15:25:00,69.4,69.47,69.37,69.45,122714.0,67.8236,67.892,67.7943,67.8725,122714.0
2024-04-05 15:30:00,69.44,69.47,69.36,69.47,106540.0,67.8627,67.892,67.7845,67.892,106540.0
2024-04-05 15:35:00,69.46,69.57,69.45,69.53,197691.0,67.8822,67.9897,67.8725,67.9507,197691.0
2024-04-05 15:40:00,69.53,69.58,69.47,69.49,132669.0,67.9507,67.9995,67.892,67.9116,132669.0
2024-04-05 15:45:00,69.48,69.55,69.43,69.47,214289.0,67.9018,67.9702,67.8529,67.892,214289.0
2024-04-05 15:50:00,69.45,69.48,69.4,69.42,259573.0,67.8725,67.9018,67.8236,67.8432,259573.0
2024-04-05 15:55:00,69.42,69.44,69.25,69.25,634882.0,67.8432,67.8627,67.677,67.677,634882.0
2024-04-08 09:30:00,69.0,69.2,68.68,69.17,290744.0,67.4327,67.6282,67.12,67.5988,290744.0
2024-04-08 09:35:00,69.17,69.2,69.04,69.15,105372.0,67.5988,67.6282,67.4718,67.5793,105372.0
2024-04-08 09:40:00,69.16,69.2,68.76,68.8,148252.0,67.5891,67.6282,67.1981,67.2372,148252.0
2024-04-08 09:45:00,68.81,68.82,68.48,68.51,148300.0,67.247,67.2568,66.9245,66.9538,148300.0
2024-04-08 09:50:00,68.51,68.54,68.17,68.22,147001.0,66.9538,66.9831,66.6215,66.6704,147001.0
2024-04-08 09:55:00,68.22,68.39,68.21,68.32,121979.0,66.6704,66.8365,66.6606,66.7681,121979.0
2024-04-08 10:00:00,68.32,68.38,68.12,68.15,134979.0,66.7681,66.8268,66.5727,66.602,134979.0
2024-04-08 10:05:00,68.15,68.26,68.12,68.13,113953.0,66.602,66.7095,66.5727,66.5825,113953.0
2024-04-08 10:10:00,68.12,68.45,68.12,68.31,156612.0,66.5727,66.8952,66.5727,66.7584,156612.0
2024-04-08 10:15:00,68.31,68.31,67.95,68.06,260424.0,66.7584,66.7584,66.4065,66.514,260424.0
2024-04-08 10:20:00,68.07,68.18,68.07,68.12,123897.0,66.5238,66.6313,66.5238,66.5727,123897.0
2024-04-08 10:25:00,68.13,68.19,68.04,68.15,133261.0,66.5825,66.6411,66.4945,66.602,133261.0
2024-04-08 10:30:00,68.14,68.31,68.09,68.27,127153.0,66.5922,66.7584,66.5434,66.7193,127153.0
2024-04-08 10:35:00,68.27,68.34,68.21,68.34,72048.0,66.7193,66.7877,66.6606,66.7877,72048.0
2024-04-08 10:40:00,68.35,68.44,68.33,68.35,79638.0,66.7975,66.8854,66.7779,66.7975,79638.0
2024-04-08 10:45:00,68.35,68.46,68.32,68.42,55784.0,66.7975,66.905,66.7681,66.8659,55784.0
2024-04-08 10:50:00,68.42,68.44,68.38,68.39,48036.0,66.8659,66.8854,66.8268,66.8365,48036.0
2024-04-08 10:55:00,68.39,68.65,68.39,68.65,148979.0,66.8365,67.0906,66.8365,67.0906,148979.0
2024-04-08 11:00:00,68.65,68.67,68.42,68.56,119926.0,67.0906,67.1102,66.8659,67.0027,119926.0
2024-04-08 11:05:00,68.56,68.66,68.55,68.59,45374.0,67.0027,67.1004,66.9929,67.032,45374.0
2024-04-08 11:10:00,68.6,68.69,68.59,68.69,59597.0,67.0418,67.1297,67.032,67.1297,59597.0
2024-04-08 11:15:00,68.69,68.73,68.62,68.65,84008.0,67.1297,67.1688,67.0613,67.0906,84008.0
2024-04-08 11:20:00,68.66,68.67,68.59,68.63,48301.0,67.1004,67.1102,67.032,67.0711,48301.0
2024-04-08 11:25:00,68.63,68.68,68.55,68.56,32811.0,67.0711,67.12,66.9929,67.0027,32811.0
2024-04-08 11:30:00,68.56,68.62,68.53,68.59,33529.0,67.0027,67.0613,66.9734,67.032,33529.0
2024-04-08 11:35:00,68.59,68.66,68.57,68.65,43513.0,67.032,67.1004,67.0125,67.0906,43513.0
2024-04-08 11:40:00,68.65,68.69,68.61,68.67,26128.0,67.0906,67.1297,67.0516,67.1102,26128.0
2024-04-08 11:45:00,68.67,68.72,68.65,68.66,71420.0,67.1102,67.1591,67.0906,67.1004,71420.0
2024-04-08 11:50:00,68.66,68.66,68.5,68.52,34464.0,67.1004,67.1004,66.9441,66.9636,34464.0
2024-04-08 11:55:00,68.51,68.56,68.48,68.53,33629.0,66.9538,67.0027,66.9245,66.9734,33629.0
2024-04-08 12:00:00,68.51,68.56,68.46,68.53,43672.0,66.9538,67.0027,66.905,66.9734,43672.0
2024-04-08 12:05:00,68.52,68.6,68.5,68.55,40031.0,66.9636,67.0418,66.9441,66.9929,40031.0
2024-04-08 12:10:00,68.54,68.58,68.45,68.5,90996.0,66.9831,67.0222,66.8952,66.9441,90996.0
2024-04-08 12:15:00,68.49,68.59,68.44,68.58,67574.0,66.9343,67.032,66.8854,67.0222,67574.0
2024-04-08 12:20:00,68.58,68.72,68.58,68.67,46321.0,67.0222,67.1591,67.0222,67.1102,46321.0
2024-04-08 12:25:00,68.68,68.72,68.65,68.72,38342.0,67.12,67.1591,67.0906,67.1591,38342.0
2024-04-08 12:30:00,68.72,68.75,68.71,68.73,35435.0,67.1591,67.1884,67.1493,67.1688,35435.0
2024-04-08 12:35:00,68.74,68.78,68.72,68.78,36323.0,67.1786,67.2177,67.1591,67.2177,36323.0
2024-04-08 12:40:00,68.77,68.8,68.75,68.79,28474.0,67.2079,67.2372,67.1884,67.2275,28474.0
2024-04-08 12:45:00,68.78,68.79,68.72,68.77,39516.0,67.2177,67.2275,67.1591,67.2079,39516.0
2024-04-08 12:50:00,68.77,68.81,68.76,68.81,22136.0,67.2079,67.247,67.1981,67.247,22136.0
2024-04-08 12:55:00,68.8,68.82,68.77,68.81,32896.0,67.2372,67.2568,67.2079,67.247,32896.0
2024-04-08 13:00:00,68.81,68.82,68.75,68.76,35505.0,67.247,67.2568,67.1884,67.1981,35505.0
2024-04-08 13:05:00,68.76,68.8,68.75,68.76,21392.0,67.1981,67.2372,67.1884,67.1981,21392.0
2024-04-08 13:10:00,68.75,68.8,68.72,68.8,35663.0,67.1884,67.2372,67.1591,67.2372,35663.0
2024-04-08 13:15:00,68.8,68.8,68.71,68.72,24044.0,67.2372,67.2372,67.1493,67.1591,24044.0
2024-04-08 13:20:00,68.72,68.8,68.69,68.78,33376.0,67.1591,67.2372,67.1297,67.2177,33376.0
2024-04-08 13:25:00,68.78,68.82,68.77,68.8,24195.0,67.2177,67.2568,67.2079,67.2372,24195.0
2024-04-08 13:30:00,68.81,68.82,68.77,68.81,27412.0,67.247,67.2568,67.2079,67.247,27412.0
2024-04-08 13:35:00,68.81,68.83,68.79,68.8,21342.0,67.247,67.2666,67.2275,67.2372,21342.0
2024-04-08 13:40:00,68.8,68.88,68.79,68.88,75061.0,67.2372,67.3154,67.2275,67.3154,75061.0
2024-04-08 13:45:00,68.88,68.88,68.77,68.84,21644.0,67.3154,67.3154,67.2079,67.2763,21644.0
2024-04-08 13:50:00,68.84,68.86,68.81,68.84,25684.0,67.2763,67.2959,67.247,67.2763,25684.0
2024-04-08 13:55:00,68.84,68.85,68.8,68.81,20927.0,67.2763,67.2861,67.2372,67.247,20927.0
2024-04-08 14:00:00,68.81,68.84,68.8,68.83,26039.0,67.247,67.2763,67.2372,67.2666,26039.0
2024-04-08 14:05:00,68.84,68.86,68.81,68.86,40321.0,67.2763,67.2959,67.247,67.2959,40321.0
2024-04-08 14:10:00,68.86,68.89,68.85,68.87,28085.0,67.2959,67.3252,67.2861,67.3056,28085.0
2024-04-08 14:15:00,68.87,68.9,68.85,68.86,38056.0,67.3056,67.335,67.2861,67.2959,38056.0
2024-04-08 14:20:00,68.86,68.87,68.79,68.8,24824.0,67.2959,67.3056,67.2275,67.2372,24824.0
2024-04-08 14:25:00,68.8,68.88,68.8,68.84,35001.0,67.2372,67.3154,67.2372,67.2763,35001.0
2024-04-08 14:30:00,68.84,68.92,68.83,68.92,37345.0,67.2763,67.3545,67.2666,67.3545,37345.0
2024-04-08 14:35:00,68.92,68.95,68.9,68.93,40360.0,67.3545,67.3838,67.335,67.3643,40360.0
2024-04-08 14:40:00,68.93,68.93,68.87,68.89,25882.0,67.3643,67.3643,67.3056,67.3252,25882.0
2024-04-08 14:45:00,68.9,68.92,68.84,68.89,29832.0,67.335,67.3545,67.2763,67.3252,29832.0
2024-04-08 14:50:00,68.89,68.93,68.86,68.92,30234.0,67.3252,67.3643,67.2959,67.3545,30234.0
2024-04-08 14:55:00,68.91,68.94,68.87,68.88,26508.0,67.3447,67.3741,67.3056,67.3154,26508.0
2024-04-08 15:00:00,68.88,68.94,68.87,68.9,31345.0,67.3154,67.3741,67.3056,67.335,31345.0
2024-04-08 15:05:00,68.9,68.93,68.87,68.92,58385.0,67.335,67.3643,67.3056,67.3545,58385.0
2024-04-08 15:10:00,68.93,68.97,68.91,68.95,34753.0,67.3643,67.4034,67.3447,67.3838,34753.0
2024-04-08 15:15:00,68.95,68.96,68.91,68.92,34134.0,67.3838,67.3936,67.3447,67.3545,34134.0
2024-04-08 15:20:00,68.92,68.98,68.92,68.98,28432.0,67.3545,67.4131,67.3545,67.4131,28432.0
2024-04-08 15:25:00,68.98,69.04,68.97,69.03,77168.0,67.4131,67.4718,67.4034,67.462,77168.0
2024-04-08 15:30:00,69.03,69.07,69.02,69.06,39079.0,67.462,67.5011,67.4522,67.4913,39079.0
2024-04-08 15:35:00,69.06,69.06,68.95,68.97,31969.0,67.4913,67.4913,67.3838,67.4034,31969.0
2024-04-08 15:40:00,68.97,68.97,68.77,68.77,52255.0,67.4034,67.4034,67.2079,67.2079,52255.0
2024-04-08 15:45:00,68.78,68.88,68.71,68.88,122876.0,67.2177,67.3154,67.1493,67.3154,122876.0
2024-04-08 15:50:00,68.88,68.88,68.78,68.81,218085.0,67.3154,67.3154,67.2177,67.247,218085.0
2024-04-08 15:55:00,68.81,68.82,68.72,68.74,496033.0,67.247,67.2568,67.1591,67.1786,496033.0
2024-04-09 09:30:00,69.0,69.18,68.97,69.12,153544.0,67.4327,67.6086,67.4034,67.55,153544.0
2024-04-09 09:35:00,69.09,69.12,68.96,69.02,51210.0,67.5206,67.55,67.3936,67.4522,51210.0
2024-04-09 09:40:00,69.02,69.03,68.73,68.88,77340.0,67.4522,67.462,67.1688,67.3154,77340.0
2024-04-09 09:45:00,68.87,68.87,68.68,68.73,86908.0,67.3056,67.3056,67.12,67.1688,86908.0
2024-04-09 09:50:00,68.73,68.78,68.62,68.64,68813.0,67.1688,67.2177,67.0613,67.0809,68813.0
2024-04-09 09:55:00,68.64,68.68,68.58,68.66,72005.0,67.0809,67.12,67.0222,67.1004,72005.0
2024-04-09 10:00:00,68.66,68.68,68.58,68.67,65613.0,67.1004,67.12,67.0222,67.1102,65613.0
2024-04-09 10:05:00,68.68,68.68,68.57,68.59,54103.0,67.12,67.12,67.0125,67.032,54103.0
2024-04-09 10:10:00,68.6,68.62,68.45,68.5,72378.0,67.0418,67.0613,66.8952,66.9441,72378.0
2024-04-09 10:15:00,68.51,68.65,68.49,68.64,63262.0,66.9538,67.0906,66.9343,67.0809,63262.0
2024-04-09 10:20:00,68.64,68.65,68.54,68.57,49004.0,67.0809,67.0906,66.9831,67.0125,49004.0
2024-04-09 10:25:00,68.58,68.66,68.54,68.56,62481.0,67.0222,67.1004,66.9831,67.0027,62481.0
2024-04-09 10:30:00,68.56,68.57,68.43,68.53,55483.0,67.0027,67.0125,66.8756,66.9734,55483.0
2024-04-09 10:35:00,68.54,68.56,68.27,68.29,62316.0,66.9831,67.0027,66.7193,66.7388,62316.0
2024-04-09 10:40:00,68.3,68.36,68.07,68.18,106782.0,66.7486,66.8072,66.5238,66.6313,106782.0
2024-04-09 10:45:00,68.19,68.26,68.13,68.25,85112.0,66.6411,66.7095,66.5825,66.6997,85112.0
2024-04-09 10:50:00,68.24,68.32,68.2,68.21,47314.0,66.69,66.7681,66.6509,66.6606,47314.0
2024-04-09 10:55:00,68.2,68.21,68.12,68.18,59797.0,66.6509,66.6606,66.5727,66.6313,59797.0
2024-04-09 11:00:00,68.17,68.25,68.11,68.13,65688.0,66.6215,66.6997,66.5629,66.5825,65688.0
2024-04-09 11:05:00,68.13,68.28,68.11,68.26,64791.0,66.5825,66.729,66.5629,66.7095,64791.0
2024-04-09 11:10:00,68.25,68.26,68.11,68.17,32429.0,66.6997,66.7095,66.5629,66.6215,32429.0
2024-04-09 11:15:00,68.17,68.28,68.16,68.26,45859.0,66.6215,66.729,66.6118,66.7095,45859.0
2024-04-09 11:20:00,68.27,68.3,68.23,68.29,33948.0,66.7193,66.7486,66.6802,66.7388,33948.0
2024-04-09 11:25:00,68.3,68.37,68.29,68.33,27532.0,66.7486,66.817,66.7388,66.7779,27532.0
2024-04-09 11:30:00,68.33,68.41,68.29,68.41,32132.0,66.7779,66.8561,66.7388,66.8561,32132.0
2024-04-09 11:35:00,68.41,68.43,68.38,68.42,23830.0,66.8561,66.8756,66.8268,66.8659,23830.0
2024-04-09 11:40:00,68.42,68.51,68.39,68.5,28323.0,66.8659,66.9538,66.8365,66.9441,28323.0
2024-04-09 11:45:00,68.52,68.57,68.47,68.47,44164.0,66.9636,67.0125,66.9147,66.9147,44164.0
2024-04-09 11:50:00,68.46,68.56,68.44,68.56,18108.0,66.905,67.0027,66.8854,67.0027,18108.0
2024-04-09 11:55:00,68.56,68.58,68.51,68.53,18690.0,67.0027,67.0222,66.9538,66.9734,18690.0
2024-04-09 12:00:00,68.54,68.62,68.54,68.62,36798.0,66.9831,67.0613,66.9831,67.0613,36798.0
2024-04-09 12:05:00,68.62,68.62,68.56,68.59,17848.0,67.0613,67.0613,67.0027,67.032,17848.0
2024-04-09 12:10:00,68.6,68.62,68.59,68.62,26793.0,67.0418,67.0613,67.032,67.0613,26793.0
2024-04-09 12:15:00,68.62,68.67,68.59,68.63,23309.0,67.0613,67.1102,67.032,67.0711,23309.0
2024-04-09 12:20:00,68.64,68.68,68.6,68.65,52444.0,67.0809,67.12,67.0418,67.0906,52444.0
2024-04-09 12:25:00,68.65,68.68,68.63,68.65,12965.0,67.0906,67.12,67.0711,67.0906,12965.0
2024-04-09 12:30:00,68.67,68.67,68.59,68.62,14935.0,67.1102,67.1102,67.032,67.0613,14935.0
2024-04-09 12:35:00,68.61,68.61,68.54,68.56,22221.0,67.0516,67.0516,66.9831,67.0027,22221.0
2024-04-09 12:40:00,68.56,68.57,68.51,68.53,15887.0,67.0027,67.0125,66.9538,66.9734,15887.0
2024-04-09 12:45:00,68.54,68.57,68.54,68.56,10891.0,66.9831,67.0125,66.9831,67.0027,10891.0
2024-04-09 12:50:00,68.55,68.56,68.43,68.45,58569.0,66.9929,67.0027,66.8756,66.8952,58569.0
2024-04-09 12:55:00,68.45,68.47,68.41,68.42,23821.0,66.8952,66.9147,66.8561,66.8659,23821.0
2024-04-09 13:00:00,68.42,68.44,68.38,68.44,11892.0,66.8659,66.8854,66.8268,66.8854,11892.0
2024-04-09 13:05:00,68.43,68.44,68.4,68.44,14796.0,66.8756,66.8854,66.8463,66.8854,14796.0
2024-04-09 13:10:00,68.43,68.44,68.41,68.42,16831.0,66.8756,66.8854,66.8561,66.8659,16831.0
2024-04-09 13:15:00,68.42,68.42,68.34,68.39,15581.0,66.8659,66.8659,66.7877,66.8365,15581.0
2024-04-09 13:20:00,68.38,68.43,68.38,68.42,13217.0,66.8268,66.8756,66.8268,66.8659,13217.0
2024-04-09 13:25:00,68.42,68.45,68.41,68.44,11300.0,66.8659,66.8952,66.8561,66.8854,11300.0
2024-04-09 13:30:00,68.44,68.49,68.42,68.45,14645.0,66.8854,66.9343,66.8659,66.8952,14645.0
2024-04-09 13:35:00,68.45,68.48,68.44,68.47,13374.0,66.8952,66.9245,66.8854,66.9147,13374.0
2024-04-09 13:40:00,68.48,68.49,68.4,68.4,34112.0,66.9245,66.9343,66.8463,66.8463,34112.0
2024-04-09 13:45:00,68.4,68.41,68.35,68.37,17365.0,66.8463,66.8561,66.7975,66.817,17365.0
2024-04-09 13:50:00,68.37,68.41,68.32,68.33,14736.0,66.817,66.8561,66.7681,66.7779,14736.0
2024-04-09 13:55:00,68.33,68.37,68.32,68.33,19661.0,66.7779,66.817,66.7681,66.7779,19661.0
2024-04-09 14:00:00,68.32,68.32,68.21,68.26,48845.0,66.7681,66.7681,66.6606,66.7095,48845.0
2024-04-09 14:05:00,68.26,68.29,68.22,68.28,40097.0,66.7095,66.7388,66.6704,66.729,40097.0
2024-04-09 14:10:00,68.28,68.29,68.24,68.27,42078.0,66.729,66.7388,66.69,66.7193,42078.0
2024-04-09 14:15:00,68.26,68.29,68.22,68.28,32805.0,66.7095,66.7388,66.6704,66.729,32805.0
2024-04-09 14:20:00,68.28,68.32,68.27,68.28,22500.0,66.729,66.7681,66.7193,66.729,22500.0
2024-04-09 14:25:00,68.28,68.31,68.27,68.31,23307.0,66.729,66.7584,66.7193,66.7584,23307.0
2024-04-09 14:30:00,68.31,68.34,68.28,68.34,20825.0,66.7584,66.7877,66.729,66.7877,20825.0
2024-04-09 14:35:00,68.34,68.4,68.32,68.34,19925.0,66.7877,66.8463,66.7681,66.7877,19925.0
2024-04-09 14:40:00,68.34,68.37,68.33,68.36,12694.0,66.7877,66.817,66.7779,66.8072,12694.0
2024-04-09 14:45:00,68.35,68.38,68.33,68.37,26422.0,66.7975,66.8268,66.7779,66.817,26422.0
2024-04-09 14:50:00,68.37,68.42,68.37,68.4,15800.0,66.817,66.8659,66.817,66.8463,15800.0
2024-04-09 14:55:00,68.41,68.42,68.38,68.41,23173.0,66.8561,66.8659,66.8268,66.8561,23173.0
2024-04-09 15:00:00,68.4,68.4,68.36,68.37,16072.0,66.8463,66.8463,66.8072,66.817,16072.0
2024-04-09 15:05:00,68.37,68.38,68.34,68.36,20774.0,66.817,66.8268,66.7877,66.8072,20774.0
2024-04-09 15:10:00,68.36,68.37,68.33,68.33,20347.0,66.8072,66.817,66.7779,66.7779,20347.0
2024-04-09 15:15:00,68.33,68.42,68.32,68.42,49655.0,66.7779,66.8659,66.7681,66.8659,49655.0
2024-04-09 15:20:00,68.42,68.44,68.37,68.41,32579.0,66.8659,66.8854,66.817,66.8561,32579.0
2024-04-09 15:25:00,68.41,68.5,68.4,68.48,50154.0,66.8561,66.9441,66.8463,66.9245,50154.0
2024-04-09 15:30:00,68.49,68.49,68.41,68.42,41736.0,66.9343,66.9343,66.8561,66.8659,41736.0
2024-04-09 15:35:00,68.42,68.5,68.42,68.48,90700.0,66.8659,66.9441,66.8659,66.9245,90700.0
2024-04-09 15:40:00,68.48,68.48,68.4,68.43,68136.0,66.9245,66.9245,66.8463,66.8756,68136.0
2024-04-09 15:45:00,68.43,68.45,68.39,68.42,74869.0,66.8756,66.8952,66.8365,66.8659,74869.0
2024-04-09 15:50:00,68.41,68.5,68.37,68.49,116411.0,66.8561,66.9441,66.817,66.9343,116411.0
2024-04-09 15:55:00,68.5,68.63,68.5,68.55,259080.0,66.9441,67.0711,66.9441,66.9929,259080.0
2024-04-10 09:30:00,68.26,68.96,68.22,68.73,302092.0,66.7095,67.3936,66.6704,67.1688,302092.0
2024-04-10 09:35:00,68.74,68.8,68.59,68.65,146348.0,67.1786,67.2372,67.032,67.0906,146348.0
2024-04-10 09:40:00,68.64,69.04,68.56,69.03,157396.0,67.0809,67.4718,67.0027,67.462,157396.0
2024-04-10 09:45:00,69.03,69.1,68.82,68.9,160538.0,67.462,67.5304,67.2568,67.335,160538.0
2024-04-10 09:50:00,68.89,69.16,68.86,69.16,106011.0,67.3252,67.5891,67.2959,67.5891,106011.0
2024-04-10 09:55:00,69.17,69.24,69.11,69.21,107009.0,67.5988,67.6672,67.5402,67.6379,107009.0
2024-04-10 10:00:00,69.22,69.3,69.1,69.14,148383.0,67.6477,67.7259,67.5304,67.5695,148383.0
2024-04-10 10:05:00,69.16,69.5,69.14,69.41,230902.0,67.5891,67.9213,67.5695,67.8334,230902.0
2024-04-10 10:10:00,69.4,69.5,69.26,69.26,121128.0,67.8236,67.9213,67.6868,67.6868,121128.0
2024-04-10 10:15:00,69.26,69.36,69.16,69.3,121549.0,67.6868,67.7845,67.5891,67.7259,121549.0
2024-04-10 10:20:00,69.31,69.38,69.2,69.2,101531.0,67.7357,67.8041,67.6282,67.6282,101531.0
2024-04-10 10:25:00,69.2,69.28,69.06,69.08,107038.0,67.6282,67.7063,67.4913,67.5109,107038.0
2024-04-10 10:30:00,69.07,69.19,69.01,69.1,166104.0,67.5011,67.6184,67.4425,67.5304,166104.0
2024-04-10 10:35:00,69.11,69.23,69.06,69.14,100464.0,67.5402,67.6575,67.4913,67.5695,100464.0
2024-04-10 10:40:00,69.12,69.15,68.93,68.93,90488.0,67.55,67.5793,67.3643,67.3643,90488.0
2024-04-10 10:45:00,68.93,68.97,68.77,68.82,114991.0,67.3643,67.4034,67.2079,67.2568,114991.0
2024-04-10 10:50:00,68.82,68.95,68.81,68.85,79498.0,67.2568,67.3838,67.247,67.2861,79498.0
2024-04-10 10:55:00,68.85,68.94,68.8,68.86,79605.0,67.2861,67.3741,67.2372,67.2959,79605.0
2024-04-10 11:00:00,68.86,68.87,68.64,68.67,65130.0,67.2959,67.3056,67.0809,67.1102,65130.0
2024-04-10 11:05:00,68.67,68.69,68.55,68.64,69747.0,67.1102,67.1297,66.9929,67.0809,69747.0
2024-04-10 11:10:00,68.64,68.64,68.43,68.44,167600.0,67.0809,67.0809,66.8756,66.8854,167600.0
2024-04-10 11:15:00,68.45,68.49,68.33,68.36,84558.0,66.8952,66.9343,66.7779,66.8072,84558.0
2024-04-10 11:20:00,68.36,68.5,68.36,68.5,59051.0,66.8072,66.9441,66.8072,66.9441,59051.0
2024-04-10 11:25:00,68.49,68.63,68.44,68.57,79354.0,66.9343,67.0711,66.8854,67.0125,79354.0
2024-04-10 11:30:00,68.58,68.61,68.41,68.46,57872.0,67.0222,67.0516,66.8561,66.905,57872.0
2024-04-10 11:35:00,68.46,68.55,68.46,68.55,38860.0,66.905,66.9929,66.905,66.9929,38860.0
2024-04-10 11:40:00,68.55,68.59,68.52,68.55,54797.0,66.9929,67.032,66.9636,66.9929,54797.0
2024-04-10 11:45:00,68.55,68.65,68.53,68.59,72710.0,66.9929,67.0906,66.9734,67.032,72710.0
2024-04-10 11:50:00,68.6,68.72,68.6,68.67,51340.0,67.0418,67.1591,67.0418,67.1102,51340.0
2024-04-10 11:55:00,68.66,68.66,68.58,68.63,22963.0,67.1004,67.1004,67.0222,67.0711,22963.0
2024-04-10 12:00:00,68.62,68.64,68.58,68.61,20629.0,67.0613,67.0809,67.0222,67.0516,20629.0
2024-04-10 12:05:00,68.6,68.66,68.58,68.65,28066.0,67.0418,67.1004,67.0222,67.0906,28066.0
2024-04-10 12:10:00,68.66,68.7,68.6,68.61,22092.0,67.1004,67.1395,67.0418,67.0516,22092.0
2024-04-10 12:15:00,68.61,68.71,68.61,68.67,22903.0,67.0516,67.1493,67.0516,67.1102,22903.0
2024-04-10 12:20:00,68.65,68.66,68.5,68.52,36333.0,67.0906,67.1004,66.9441,66.9636,36333.0
2024-04-10 12:25:00,68.51,68.59,68.51,68.55,18005.0,66.9538,67.032,66.9538,66.9929,18005.0
2024-04-10 12:30:00,68.53,68.58,68.52,68.54,22506.0,66.9734,67.0222,66.9636,66.9831,22506.0
2024-04-10 12:35:00,68.54,68.62,68.54,68.55,26331.0,66.9831,67.0613,66.9831,66.9929,26331.0
2024-04-10 12:40:00,68.54,68.59,68.5,68.53,26835.0,66.9831,67.032,66.9441,66.9734,26835.0
2024-04-10 12:45:00,68.51,68.58,68.47,68.48,44509.0,66.9538,67.0222,66.9147,66.9245,44509.0
2024-04-10 12:50:00,68.48,68.5,68.42,68.48,53836.0,66.9245,66.9441,66.8659,66.9245,53836.0
2024-04-10 12:55:00,68.48,68.5,68.4,68.41,49831.0,66.9245,66.9441,66.8463,66.8561,49831.0
2024-04-10 13:00:00,68.41,68.49,68.3,68.32,48630.0,66.8561,66.9343,66.7486,66.7681,48630.0
2024-04-10 13:05:00,68.32,68.32,68.26,68.27,56434.0,66.7681,66.7681,66.7095,66.7193,56434.0
2024-04-10 13:10:00,68.26,68.27,68.19,68.19,43087.0,66.7095,66.7193,66.6411,66.6411,43087.0
2024-04-10 13:15:00,68.18,68.37,68.16,68.36,46935.0,66.6313,66.817,66.6118,66.8072,46935.0
2024-04-10 13:20:00,68.36,68.52,68.35,68.47,94768.0,66.8072,66.9636,66.7975,66.9147,94768.0
2024-04-10 13:25:00,68.48,68.5,68.33,68.34,44360.0,66.9245,66.9441,66.7779,66.7877,44360.0
2024-04-10 13:30:00,68.33,68.74,68.32,68.73,150491.0,66.7779,67.1786,66.7681,67.1688,150491.0
2024-04-10 13:35:00,68.75,68.77,68.59,68.68,120314.0,67.1884,67.2079,67.032,67.12,120314.0
2024-04-10 13:40:00,68.68,68.71,68.57,68.66,76288.0,67.12,67.1493,67.0125,67.1004,76288.0
2024-04-10 13:45:00,68.66,68.74,68.63,68.71,67762.0,67.1004,67.1786,67.0711,67.1493,67762.0
2024-04-10 13:50:00,68.71,68.78,68.69,68.76,47970.0,67.1493,67.2177,67.1297,67.1981,47970.0
2024-04-10 13:55:00,68.76,68.9,68.75,68.81,96950.0,67.1981,67.335,67.1884,67.247,96950.0
2024-04-10 14:00:00,68.82,68.95,68.8,68.92,81741.0,67.2568,67.3838,67.2372,67.3545,81741.0
2024-04-10 14:05:00,68.91,68.95,68.85,68.95,30987.0,67.3447,67.3838,67.2861,67.3838,30987.0
2024-04-10 14:10:00,68.95,69.05,68.92,69.05,42864.0,67.3838,67.4816,67.3545,67.4816,42864.0
2024-04-10 14:15:00,69.05,69.09,68.89,68.9,44104.0,67.4816,67.5206,67.3252,67.335,44104.0
2024-04-10 14:20:00,68.91,69.0,68.86,68.86,26116.0,67.3447,67.4327,67.2959,67.2959,26116.0
2024-04-10 14:25:00,68.87,68.96,68.86,68.88,34669.0,67.3056,67.3936,67.2959,67.3154,34669.0
2024-04-10 14:30:00,68.87,68.91,68.84,68.9,25373.0,67.3056,67.3447,67.2763,67.335,25373.0
2024-04-10 14:35:00,68.89,68.94,68.88,68.93,29494.0,67.3252,67.3741,67.3154,67.3643,29494.0
2024-04-10 14:40:00,68.94,69.03,68.92,69.0,84985.0,67.3741,67.462,67.3545,67.4327,84985.0
2024-04-10 14:45:00,69.0,69.02,68.91,68.96,59275.0,67.4327,67.4522,67.3447,67.3936,59275.0
2024-04-10 14:50:00,68.97,69.01,68.91,68.93,36397.0,67.4034,67.4425,67.3447,67.3643,36397.0
2024-04-10 14:55:00,68.93,68.93,68.77,68.83,48399.0,67.3643,67.3643,67.2079,67.2666,48399.0
2024-04-10 15:00:00,68.83,68.89,68.82,68.83,42788.0,67.2666,67.3252,67.2568,67.2666,42788.0
2024-04-10 15:05:00,68.83,68.91,68.82,68.9,32623.0,67.2666,67.3447,67.2568,67.335,32623.0
2024-04-10 15:10:00,68.9,68.98,68.86,68.98,49842.0,67.335,67.4131,67.2959,67.4131,49842.0
2024-04-10 15:15:00,68.98,69.0,68.96,68.99,38302.0,67.4131,67.4327,67.3936,67.4229,38302.0
2024-04-10 15:20:00,69.0,69.05,68.98,69.03,36782.0,67.4327,67.4816,67.4131,67.462,36782.0
2024-04-10 15:25:00,69.02,69.05,68.98,69.0,39550.0,67.4522,67.4816,67.4131,67.4327,39550.0
2024-04-10 15:30:00,68.98,68.99,68.88,68.95,51255.0,67.4131,67.4229,67.3154,67.3838,51255.0
2024-04-10 15:35:00,68.94,68.94,68.81,68.82,50729.0,67.3741,67.3741,67.247,67.2568,50729.0
2024-04-10 15:40:00,68.82,68.89,68.81,68.88,64146.0,67.2568,67.3252,67.247,67.3154,64146.0
2024-04-10 15:45:00,68.88,68.93,68.84,68.9,93814.0,67.3154,67.3643,67.2763,67.335,93814.0
2024-04-10 15:50:00,68.89,68.95,68.85,68.95,154160.0,67.3252,67.3838,67.2861,67.3838,154160.0
2024-04-10 15:55:00,68.95,69.04,68.93,68.93,379185.0,67.3838,67.4718,67.3643,67.3643,379185.0
2024-04-11 09:30:00,69.45,69.5,69.11,69.21,230553.0,67.8725,67.9213,67.5402,67.6379,230553.0
2024-04-11 09:35:00,69.19,69.19,68.77,68.77,118647.0,67.6184,67.6184,67.2079,67.2079,118647.0
2024-04-11 09:40:00,68.76,69.0,68.72,68.95,95503.0,67.1981,67.4327,67.1591,67.3838,95503.0
2024-04-11 09:45:00,68.95,69.15,68.93,69.06,142648.0,67.3838,67.5793,67.3643,67.4913,142648.0
2024-04-11 09:50:00,69.08,69.11,69.0,69.1,75182.0,67.5109,67.5402,67.4327,67.5304,75182.0
2024-04-11 09:55:00,69.1,69.14,68.99,69.06,90261.0,67.5304,67.5695,67.4229,67.4913,90261.0
2024-04-11 10:00:00,69.06,69.13,68.92,69.06,123141.0,67.4913,67.5597,67.3545,67.4913,123141.0
2024-04-11 10:05:00,69.08,69.1,68.83,68.89,170681.0,67.5109,67.5304,67.2666,67.3252,170681.0
2024-04-11 10:10:00,68.9,68.92,68.81,68.9,66143.0,67.335,67.3545,67.247,67.335,66143.0
2024-04-11 10:15:00,68.91,68.91,68.66,68.7,99300.0,67.3447,67.3447,67.1004,67.1395,99300.0
2024-04-11 10:20:00,68.71,68.84,68.69,68.77,82773.0,67.1493,67.2763,67.1297,67.2079,82773.0
2024-04-11 10:25:00,68.78,68.78,68.54,68.56,64350.0,67.2177,67.2177,66.9831,67.0027,64350.0
2024-04-11 10:30:00,68.56,68.69,68.52,68.65,80856.0,67.0027,67.1297,66.9636,67.0906,80856.0
2024-04-11 10:35:00,68.66,68.73,68.56,68.71,39876.0,67.1004,67.1688,67.0027,67.1493,39876.0
2024-04-11 10:40:00,68.7,68.76,68.58,68.59,48937.0,67.1395,67.1981,67.0222,67.032,48937.0
2024-04-11 10:45:00,68.6,68.63,68.42,68.44,69510.0,67.0418,67.0711,66.8659,66.8854,69510.0
2024-04-11 10:50:00,68.44,68.58,68.43,68.55,38863.0,66.8854,67.0222,66.8756,66.9929,38863.0
2024-04-11 10:55:00,68.55,68.57,68.41,68.43,95416.0,66.9929,67.0125,66.8561,66.8756,95416.0
2024-04-11 11:00:00,68.43,68.55,68.38,68.47,74526.0,66.8756,66.9929,66.8268,66.9147,74526.0
2024-04-11 11:05:00,68.47,68.57,68.42,68.45,57188.0,66.9147,67.0125,66.8659,66.8952,57188.0
2024-04-11 11:10:00,68.46,68.64,68.46,68.62,31911.0,66.905,67.0809,66.905,67.0613,31911.0
2024-04-11 11:15:00,68.63,68.7,68.63,68.64,27835.0,67.0711,67.1395,67.0711,67.0809,27835.0
2024-04-11 11:20:00,68.65,68.67,68.62,68.64,22016.0,67.0906,67.1102,67.0613,67.0809,22016.0
2024-04-11 11:25:00,68.64,68.66,68.47,68.48,34582.0,67.0809,67.1004,66.9147,66.9245,34582.0
2024-04-11 11:30:00,68.47,68.49,68.43,68.44,33561.0,66.9147,66.9343,66.8756,66.8854,33561.0
2024-04-11 11:35:00,68.44,68.58,68.43,68.44,67946.0,66.8854,67.0222,66.8756,66.8854,67946.0
2024-04-11 11:40:00,68.45,68.45,68.33,68.43,118384.0,66.8952,66.8952,66.7779,66.8756,118384.0
2024-04-11 11:45:00,68.45,68.53,68.36,68.38,48753.0,66.8952,66.9734,66.8072,66.8268,48753.0
2024-04-11 11:50:00,68.38,68.44,68.33,68.41,57040.0,66.8268,66.8854,66.7779,66.8561,57040.0
2024-04-11 11:55:00,68.42,68.51,68.42,68.48,46105.0,66.8659,66.9538,66.8659,66.9245,46105.0
2024-04-11 12:00:00,68.48,68.61,68.47,68.58,35140.0,66.9245,67.0516,66.9147,67.0222,35140.0
2024-04-11 12:05:00,68.58,68.66,68.55,68.66,25554.0,67.0222,67.1004,66.9929,67.1004,25554.0
2024-04-11 12:10:00,68.66,68.68,68.59,68.67,38406.0,67.1004,67.12,67.032,67.1102,38406.0
2024-04-11 12:15:00,68.67,68.69,68.63,68.67,30857.0,67.1102,67.1297,67.0711,67.1102,30857.0
2024-04-11 12:20:00,68.66,68.71,68.64,68.7,26791.0,67.1004,67.1493,67.0809,67.1395,26791.0
2024-04-11 12:25:00,68.69,68.73,68.68,68.69,71081.0,67.1297,67.1688,67.12,67.1297,71081.0
2024-04-11 12:30:00,68.68,68.69,68.6,68.69,55834.0,67.12,67.1297,67.0418,67.1297,55834.0
2024-04-11 12:35:00,68.68,68.69,68.6,68.62,28470.0,67.12,67.1297,67.0418,67.0613,28470.0
2024-04-11 12:40:00,68.63,68.69,68.6,68.62,39335.0,67.0711,67.1297,67.0418,67.0613,39335.0
2024-04-11 12:45:00,68.63,68.64,68.53,68.59,85185.0,67.0711,67.0809,66.9734,67.032,85185.0
2024-04-11 12:50:00,68.58,68.63,68.56,68.6,29738.0,67.0222,67.0711,67.0027,67.0418,29738.0
2024-04-11 12:55:00,68.6,68.66,68.59,68.63,30066.0,67.0418,67.1004,67.032,67.0711,30066.0
2024-04-11 13:00:00,68.63,68.79,68.63,68.78,33538.0,67.0711,67.2275,67.0711,67.2177,33538.0
2024-04-11 13:05:00,68.77,68.86,68.76,68.84,19301.0,67.2079,67.2959,67.1981,67.2763,19301.0
2024-04-11 13:10:00,68.83,68.92,68.83,68.88,34409.0,67.2666,67.3545,67.2666,67.3154,34409.0
2024-04-11 13:15:00,68.89,68.89,68.82,68.88,36687.0,67.3252,67.3252,67.2568,67.3154,36687.0
2024-04-11 13:20:00,68.88,68.98,68.87,68.96,60495.0,67.3154,67.4131,67.3056,67.3936,60495.0
2024-04-11 13:25:00,68.97,68.98,68.88,68.89,48800.0,67.4034,67.4131,67.3154,67.3252,48800.0
2024-04-11 13:30:00,68.89,68.98,68.88,68.96,39205.0,67.3252,67.4131,67.3154,67.3936,39205.0
2024-04-11 13:35:00,68.96,69.02,68.95,68.97,47360.0,67.3936,67.4522,67.3838,67.4034,47360.0
2024-04-11 13:40:00,68.97,69.05,68.91,69.03,32887.0,67.4034,67.4816,67.3447,67.462,32887.0
2024-04-11 13:45:00,69.03,69.08,68.93,69.0,48403.0,67.462,67.5109,67.3643,67.4327,48403.0
2024-04-11 13:50:00,68.99,69.01,68.95,68.98,33007.0,67.4229,67.4425,67.3838,67.4131,33007.0
2024-04-11 13:55:00,68.97,69.0,68.92,68.97,50413.0,67.4034,67.4327,67.3545,67.4034,50413.0
2024-04-11 14:00:00,68.96,69.01,68.95,69.0,45633.0,67.3936,67.4425,67.3838,67.4327,45633.0
2024-04-11 14:05:00,69.01,69.06,69.0,69.03,50974.0,67.4425,67.4913,67.4327,67.462,50974.0
2024-04-11 14:10:00,69.03,69.05,68.98,69.0,39968.0,67.462,67.4816,67.4131,67.4327,39968.0
2024-04-11 14:15:00,68.99,69.1,68.98,69.06,37029.0,67.4229,67.5304,67.4131,67.4913,37029.0
2024-04-11 14:20:00,69.07,69.09,69.05,69.06,24920.0,67.5011,67.5206,67.4816,67.4913,24920.0
2024-04-11 14:25:00,69.08,69.08,68.98,69.0,27348.0,67.5109,67.5109,67.4131,67.4327,27348.0
2024-04-11 14:30:00,69.0,69.06,68.97,69.05,43302.0,67.4327,67.4913,67.4034,67.4816,43302.0
2024-04-11 14:35:00,69.05,69.06,68.99,69.02,58013.0,67.4816,67.4913,67.4229,67.4522,58013.0
2024-04-11 14:40:00,69.02,69.15,69.0,69.11,70812.0,67.4522,67.5793,67.4327,67.5402,70812.0
2024-04-11 14:45:00,69.11,69.16,69.09,69.15,51179.0,67.5402,67.5891,67.5206,67.5793,51179.0
2024-04-11 14:50:00,69.15,69.16,69.07,69.11,36540.0,67.5793,67.5891,67.5011,67.5402,36540.0
2024-04-11 14:55:00,69.13,69.13,69.07,69.07,28428.0,67.5597,67.5597,67.5011,67.5011,28428.0
2024-04-11 15:00:00,69.07,69.15,69.06,69.09,52301.0,67.5011,67.5793,67.4913,67.5206,52301.0
2024-04-11 15:05:00,69.09,69.26,69.09,69.25,47362.0,67.5206,67.6868,67.5206,67.677,47362.0
2024-04-11 15:10:00,69.25,69.31,69.19,69.22,81057.0,67.677,67.7357,67.6184,67.6477,81057.0
2024-04-11 15:15:00,69.21,69.33,69.19,69.31,77283.0,67.6379,67.7552,67.6184,67.7357,77283.0
2024-04-11 15:20:00,69.31,69.34,69.27,69.34,75824.0,67.7357,67.765,67.6966,67.765,75824.0
2024-04-11 15:25:00,69.33,69.39,69.31,69.34,61218.0,67.7552,67.8138,67.7357,67.765,61218.0
2024-04-11 15:30:00,69.34,69.39,69.31,69.34,63817.0,67.765,67.8138,67.7357,67.765,63817.0
2024-04-11 15:35:00,69.35,69.38,69.24,69.25,51849.0,67.7747,67.8041,67.6672,67.677,51849.0
2024-04-11 15:40:00,69.26,69.29,69.24,69.28,61707.0,67.6868,67.7161,67.6672,67.7063,61707.0
2024-04-11 15:45:00,69.27,69.3,69.24,69.25,61428.0,67.6966,67.7259,67.6672,67.677,61428.0
2024-04-11 15:50:00,69.24,69.29,69.17,69.29,99176.0,67.6672,67.7161,67.5988,67.7161,99176.0
2024-04-11 15:55:00,69.28,69.32,69.18,69.28,287430.0,67.7063,67.7454,67.6086,67.7063,287430.0
2024-04-12 09:30:00,69.94,70.71,69.91,70.39,1139348.0,68.3513,69.1039,68.322,68.7911,1139348.0
2024-04-12 09:35:00,70.42,70.99,70.34,70.87,361425.0,68.8204,69.3775,68.7423,69.2602,361425.0
2024-04-12 09:40:00,70.86,71.11,70.78,70.88,346191.0,69.2504,69.4948,69.1723,69.27,346191.0
2024-04-12 09:45:00,70.89,70.89,70.52,70.52,252484.0,69.2798,69.2798,68.9182,68.9182,252484.0
2024-04-12 09:50:00,70.52,70.52,70.23,70.28,140589.0,68.9182,68.9182,68.6348,68.6836,140589.0
2024-04-12 09:55:00,70.28,70.32,70.15,70.29,164518.0,68.6836,68.7227,68.5566,68.6934,164518.0
2024-04-12 10:00:00,70.29,70.49,70.17,70.45,144729.0,68.6934,68.8888,68.5761,68.8498,144729.0
2024-04-12 10:05:00,70.43,70.6,70.27,70.27,487941.0,68.8302,68.9963,68.6738,68.6738,487941.0
2024-04-12 10:10:00,70.28,70.53,70.22,70.45,133157.0,68.6836,68.9279,68.625,68.8498,133157.0
2024-04-12 10:15:00,70.43,70.64,70.39,70.62,183206.0,68.8302,69.0354,68.7911,69.0159,183206.0
2024-04-12 10:20:00,70.63,70.66,70.47,70.64,79905.0,69.0257,69.055,68.8693,69.0354,79905.0
2024-04-12 10:25:00,70.63,70.88,70.62,70.84,118565.0,69.0257,69.27,69.0159,69.2309,118565.0
2024-04-12 10:30:00,70.83,71.05,70.78,70.9,239073.0,69.2211,69.4361,69.1723,69.2895,239073.0
2024-04-12 10:35:00,70.92,71.04,70.84,70.96,256728.0,69.3091,69.4264,69.2309,69.3482,256728.0
2024-04-12 10:40:00,70.96,71.03,70.77,71.03,330786.0,69.3482,69.4166,69.1625,69.4166,330786.0
2024-04-12 10:45:00,71.02,71.05,70.94,70.96,197592.0,69.4068,69.4361,69.3286,69.3482,197592.0
2024-04-12 10:50:00,70.96,71.13,70.95,71.12,183374.0,69.3482,69.5143,69.3384,69.5045,183374.0
2024-04-12 10:55:00,71.12,71.13,70.91,70.98,164607.0,69.5045,69.5143,69.2993,69.3677,164607.0
2024-04-12 11:00:00,70.98,71.18,70.95,71.17,135142.0,69.3677,69.5632,69.3384,69.5534,135142.0
2024-04-12 11:05:00,71.17,71.19,70.87,70.95,313197.0,69.5534,69.5729,69.2602,69.3384,313197.0
2024-04-12 11:10:00,70.96,71.09,70.9,70.91,267353.0,69.3482,69.4752,69.2895,69.2993,267353.0
2024-04-12 11:15:00,70.92,70.92,70.7,70.86,264668.0,69.3091,69.3091,69.0941,69.2504,264668.0
2024-04-12 11:20:00,70.87,70.89,70.61,70.87,146924.0,69.2602,69.2798,69.0061,69.2602,146924.0
2024-04-12 11:25:00,70.86,70.88,70.68,70.68,98681.0,69.2504,69.27,69.0745,69.0745,98681.0
2024-04-12 11:30:00,70.69,70.73,70.34,70.37,170355.0,69.0843,69.1234,68.7423,68.7716,170355.0
2024-04-12 11:35:00,70.36,70.36,69.91,69.96,215279.0,68.7618,68.7618,68.322,68.3709,215279.0
2024-04-12 11:40:00,69.97,70.14,69.83,70.09,210972.0,68.3807,68.5468,68.2438,68.4979,210972.0
2024-04-12 11:45:00,70.09,70.09,69.95,70.01,118397.0,68.4979,68.4979,68.3611,68.4198,118397.0
2024-04-12 11:50:00,70.02,70.13,69.96,70.12,88436.0,68.4295,68.537,68.3709,68.5273,88436.0
2024-04-12 11:55:00,70.12,70.42,70.1,70.38,253502.0,68.5273,68.8204,68.5077,68.7813,253502.0
2024-04-12 12:00:00,70.38,70.39,70.16,70.28,87340.0,68.7813,68.7911,68.5663,68.6836,87340.0
2024-04-12 12:05:00,70.27,70.48,70.26,70.45,106201.0,68.6738,68.8791,68.6641,68.8498,106201.0
2024-04-12 12:10:00,70.44,70.46,70.33,70.36,56781.0,68.84,68.8595,68.7325,68.7618,56781.0
2024-04-12 12:15:00,70.35,70.38,70.25,70.27,74171.0,68.752,68.7813,68.6543,68.6738,74171.0
2024-04-12 12:20:00,70.27,70.33,70.07,70.17,119762.0,68.6738,68.7325,68.4784,68.5761,119762.0
2024-04-12 12:25:00,70.17,70.27,70.12,70.16,78212.0,68.5761,68.6738,68.5273,68.5663,78212.0
2024-04-12 12:30:00,70.17,70.21,70.02,70.12,57902.0,68.5761,68.6152,68.4295,68.5273,57902.0
2024-04-12 12:35:00,70.14,70.21,70.04,70.06,51692.0,68.5468,68.6152,68.4491,68.4686,51692.0
2024-04-12 12:40:00,70.06,70.11,70.0,70.06,73031.0,68.4686,68.5175,68.41,68.4686,73031.0
2024-04-12 12:45:00,70.06,70.06,69.87,69.95,141833.0,68.4686,68.4686,68.2829,68.3611,141833.0
2024-04-12 12:50:00,69.94,70.04,69.93,70.03,74881.0,68.3513,68.4491,68.3416,68.4393,74881.0
2024-04-12 12:55:00,70.03,70.08,69.88,69.88,76404.0,68.4393,68.4882,68.2927,68.2927,76404.0
2024-04-12 13:00:00,69.88,69.93,69.83,69.85,62600.0,68.2927,68.3416,68.2438,68.2634,62600.0
2024-04-12 13:05:00,69.85,69.89,69.72,69.75,98203.0,68.2634,68.3025,68.1363,68.1657,98203.0
2024-04-12 13:10:00,69.75,69.85,69.73,69.73,66523.0,68.1657,68.2634,68.1461,68.1461,66523.0
2024-04-12 13:15:00,69.73,69.85,69.73,69.77,93950.0,68.1461,68.2634,68.1461,68.1852,93950.0
2024-04-12 13:20:00,69.78,69.79,69.59,69.62,75334.0,68.195,68.2047,68.0093,68.0386,75334.0
2024-04-12 13:25:00,69.63,69.69,69.56,69.56,55686.0,68.0484,68.107,67.98,67.98,55686.0
2024-04-12 13:30:00,69.56,69.59,69.39,69.45,92175.0,67.98,68.0093,67.8138,67.8725,92175.0
2024-04-12 13:35:00,69.46,69.56,69.46,69.48,71022.0,67.8822,67.98,67.8822,67.9018,71022.0
2024-04-12 13:40:00,69.48,69.51,69.43,69.47,50790.0,67.9018,67.9311,67.8529,67.892,50790.0
2024-04-12 13:45:00,69.47,69.65,69.46,69.6,84893.0,67.892,68.0679,67.8822,68.0191,84893.0
2024-04-12 13:50:00,69.61,69.71,69.61,69.64,61243.0,68.0288,68.1266,68.0288,68.0582,61243.0
2024-04-12 13:55:00,69.65,69.71,69.6,69.61,65968.0,68.0679,68.1266,68.0191,68.0288,65968.0
2024-04-12 14:00:00,69.61,69.61,69.45,69.58,91308.0,68.0288,68.0288,67.8725,67.9995,91308.0
2024-04-12 14:05:00,69.57,69.8,69.53,69.7,71895.0,67.9897,68.2145,67.9507,68.1168,71895.0
2024-04-12 14:10:00,69.71,69.79,69.7,69.74,47440.0,68.1266,68.2047,68.1168,68.1559,47440.0
2024-04-12 14:15:00,69.74,69.77,69.69,69.7,48112.0,68.1559,68.1852,68.107,68.1168,48112.0
2024-04-12 14:20:00,69.7,69.71,69.57,69.57,43229.0,68.1168,68.1266,67.9897,67.9897,43229.0
2024-04-12 14:25:00,69.57,69.6,69.29,69.3,95461.0,67.9897,68.0191,67.7161,67.7259,95461.0
2024-04-12 14:30:00,69.3,69.3,69.0,69.02,301695.0,67.7259,67.7259,67.4327,67.4522,301695.0
2024-04-12 14:35:00,69.02,69.19,69.01,69.02,126651.0,67.4522,67.6184,67.4425,67.4522,126651.0
2024-04-12 14:40:00,69.02,69.08,68.86,68.91,118700.0,67.4522,67.5109,67.2959,67.3447,118700.0
2024-04-12 14:45:00,68.92,69.06,68.91,69.0,73299.0,67.3545,67.4913,67.3447,67.4327,73299.0
2024-04-12 14:50:00,68.99,69.04,68.94,69.0,64410.0,67.4229,67.4718,67.3741,67.4327,64410.0
2024-04-12 14:55:00,69.0,69.03,68.86,68.89,67451.0,67.4327,67.462,67.2959,67.3252,67451.0
2024-04-12 15:00:00,68.88,68.88,68.77,68.85,65822.0,67.3154,67.3154,67.2079,67.2861,65822.0
2024-04-12 15:05:00,68.83,68.87,68.73,68.75,77359.0,67.2666,67.3056,67.1688,67.1884,77359.0
2024-04-12 15:10:00,68.76,68.81,68.72,68.76,67132.0,67.1981,67.247,67.1591,67.1981,67132.0
2024-04-12 15:15:00,68.75,68.94,68.74,68.92,56874.0,67.1884,67.3741,67.1786,67.3545,56874.0
2024-04-12 15:20:00,68.92,68.96,68.86,68.93,70443.0,67.3545,67.3936,67.2959,67.3643,70443.0
2024-04-12 15:25:00,68.93,68.94,68.78,68.8,80901.0,67.3643,67.3741,67.2177,67.2372,80901.0
2024-04-12 15:30:00,68.8,68.98,68.79,68.96,82805.0,67.2372,67.4131,67.2275,67.3936,82805.0
2024-04-12 15:35:00,68.96,68.96,68.82,68.86,89503.0,67.3936,67.3936,67.2568,67.2959,89503.0
2024-04-12 15:40:00,68.86,68.98,68.86,68.98,118839.0,67.2959,67.4131,67.2959,67.4131,118839.0
2024-04-12 15:45:00,68.98,68.99,68.86,68.87,131636.0,67.4131,67.4229,67.2959,67.3056,131636.0
2024-04-12 15:50:00,68.87,68.98,68.8,68.97,231098.0,67.3056,67.4131,67.2372,67.4034,231098.0
2024-04-12 15:55:00,68.97,69.1,68.97,69.03,424561.0,67.4034,67.5304,67.4034,67.462,424561.0
2024-04-15 09:30:00,69.24,69.44,69.22,69.38,258340.0,67.6672,67.8627,67.6477,67.8041,258340.0
2024-04-15 09:35:00,69.39,69.39,68.81,69.02,165667.0,67.8138,67.8138,67.247,67.4522,165667.0
2024-04-15 09:40:00,69.02,69.27,68.93,69.09,131298.0,67.4522,67.6966,67.3643,67.5206,131298.0
2024-04-15 09:45:00,69.12,69.26,69.05,69.19,143313.0,67.55,67.6868,67.4816,67.6184,143313.0
2024-04-15 09:50:00,69.2,69.33,69.17,69.19,104083.0,67.6282,67.7552,67.5988,67.6184,104083.0
2024-04-15 09:55:00,69.17,69.19,69.01,69.15,86757.0,67.5988,67.6184,67.4425,67.5793,86757.0
2024-04-15 10:00:00,69.16,69.16,68.94,68.96,105805.0,67.5891,67.5891,67.3741,67.3936,105805.0
2024-04-15 10:05:00,68.97,69.0,68.77,68.77,64391.0,67.4034,67.4327,67.2079,67.2079,64391.0
2024-04-15 10:10:00,68.76,68.85,68.66,68.76,104134.0,67.1981,67.2861,67.1004,67.1981,104134.0
2024-04-15 10:15:00,68.77,68.94,68.74,68.86,121183.0,67.2079,67.3741,67.1786,67.2959,121183.0
2024-04-15 10:20:00,68.87,68.91,68.78,68.79,46094.0,67.3056,67.3447,67.2177,67.2275,46094.0
2024-04-15 10:25:00,68.79,68.93,68.78,68.84,72088.0,67.2275,67.3643,67.2177,67.2763,72088.0
2024-04-15 10:30:00,68.84,68.98,68.81,68.93,73604.0,67.2763,67.4131,67.247,67.3643,73604.0
2024-04-15 10:35:00,68.93,69.24,68.91,69.23,76253.0,67.3643,67.6672,67.3447,67.6575,76253.0
2024-04-15 10:40:00,69.24,69.37,69.24,69.36,78143.0,67.6672,67.7943,67.6672,67.7845,78143.0
2024-04-15 10:45:00,69.36,69.36,69.08,69.23,118486.0,67.7845,67.7845,67.5109,67.6575,118486.0
2024-04-15 10:50:00,69.23,69.24,68.99,69.08,100600.0,67.6575,67.6672,67.4229,67.5109,100600.0
2024-04-15 10:55:00,69.08,69.08,68.8,68.82,48888.0,67.5109,67.5109,67.2372,67.2568,48888.0
2024-04-15 11:00:00,68.83,68.83,68.57,68.57,59953.0,67.2666,67.2666,67.0125,67.0125,59953.0
2024-04-15 11:05:00,68.58,68.69,68.52,68.68,78651.0,67.0222,67.1297,66.9636,67.12,78651.0
2024-04-15 11:10:00,68.66,68.7,68.5,68.5,91831.0,67.1004,67.1395,66.9441,66.9441,91831.0
2024-04-15 11:15:00,68.5,68.67,68.44,68.58,128420.0,66.9441,67.1102,66.8854,67.0222,128420.0
2024-04-15 11:20:00,68.57,68.57,68.47,68.55,53799.0,67.0125,67.0125,66.9147,66.9929,53799.0
2024-04-15 11:25:00,68.55,68.6,68.49,68.59,67597.0,66.9929,67.0418,66.9343,67.032,67597.0
2024-04-15 11:30:00,68.59,68.68,68.57,68.66,65580.0,67.032,67.12,67.0125,67.1004,65580.0
2024-04-15 11:35:00,68.66,68.67,68.53,68.59,94410.0,67.1004,67.1102,66.9734,67.032,94410.0
2024-04-15 11:40:00,68.59,68.75,68.59,68.73,53288.0,67.032,67.1884,67.032,67.1688,53288.0
2024-04-15 11:45:00,68.71,68.82,68.7,68.81,78875.0,67.1493,67.2568,67.1395,67.247,78875.0
2024-04-15 11:50:00,68.81,68.98,68.81,68.97,77083.0,67.247,67.4131,67.247,67.4034,77083.0
2024-04-15 11:55:00,68.97,69.04,68.9,69.03,167979.0,67.4034,67.4718,67.335,67.462,167979.0
2024-04-15 12:00:00,69.03,69.11,69.01,69.11,91602.0,67.462,67.5402,67.4425,67.5402,91602.0
2024-04-15 12:05:00,69.11,69.17,68.99,69.04,299163.0,67.5402,67.5988,67.4229,67.4718,299163.0
2024-04-15 12:10:00,69.03,69.14,69.03,69.14,65382.0,67.462,67.5695,67.462,67.5695,65382.0
2024-04-15 12:15:00,69.14,69.2,68.96,68.98,79229.0,67.5695,67.6282,67.3936,67.4131,79229.0
2024-04-15 12:20:00,68.99,69.0,68.83,68.86,50537.0,67.4229,67.4327,67.2666,67.2959,50537.0
2024-04-15 12:25:00,68.86,68.93,68.81,68.86,95097.0,67.2959,67.3643,67.247,67.2959,95097.0
2024-04-15 12:30:00,68.85,68.85,68.76,68.79,30346.0,67.2861,67.2861,67.1981,67.2275,30346.0
2024-04-15 12:35:00,68.78,68.82,68.71,68.72,41401.0,67.2177,67.2568,67.1493,67.1591,41401.0
2024-04-15 12:40:00,68.73,68.76,68.68,68.73,51821.0,67.1688,67.1981,67.12,67.1688,51821.0
2024-04-15 12:45:00,68.72,68.73,68.62,68.69,37846.0,67.1591,67.1688,67.0613,67.1297,37846.0
2024-04-15 12:50:00,68.69,68.81,68.68,68.81,43176.0,67.1297,67.247,67.12,67.247,43176.0
2024-04-15 12:55:00,68.8,68.83,68.76,68.78,24493.0,67.2372,67.2666,67.1981,67.2177,24493.0
2024-04-15 13:00:00,68.78,68.79,68.55,68.55,68658.0,67.2177,67.2275,66.9929,66.9929,68658.0
2024-04-15 13:05:00,68.54,68.66,68.53,68.66,45764.0,66.9831,67.1004,66.9734,67.1004,45764.0
2024-04-15 13:10:00,68.67,68.69,68.56,68.62,26841.0,67.1102,67.1297,67.0027,67.0613,26841.0
2024-04-15 13:15:00,68.63,68.66,68.56,68.58,47128.0,67.0711,67.1004,67.0027,67.0222,47128.0
2024-04-15 13:20:00,68.58,68.6,68.5,68.56,125128.0,67.0222,67.0418,66.9441,67.0027,125128.0
2024-04-15 13:25:00,68.56,68.56,68.42,68.43,45263.0,67.0027,67.0027,66.8659,66.8756,45263.0
2024-04-15 13:30:00,68.41,68.42,68.25,68.42,53601.0,66.8561,66.8659,66.6997,66.8659,53601.0
2024-04-15 13:35:00,68.42,68.69,68.41,68.66,175155.0,66.8659,67.1297,66.8561,67.1004,175155.0
2024-04-15 13:40:00,68.66,68.84,68.57,68.57,117532.0,67.1004,67.2763,67.0125,67.0125,117532.0
2024-04-15 13:45:00,68.57,68.61,68.46,68.49,38337.0,67.0125,67.0516,66.905,66.9343,38337.0
2024-04-15 13:50:00,68.48,68.61,68.43,68.6,51700.0,66.9245,67.0516,66.8756,67.0418,51700.0
2024-04-15 13:55:00,68.58,68.7,68.57,68.69,45766.0,67.0222,67.1395,67.0125,67.1297,45766.0
2024-04-15 14:00:00,68.69,68.72,68.6,68.7,34036.0,67.1297,67.1591,67.0418,67.1395,34036.0
2024-04-15 14:05:00,68.69,68.71,68.55,68.56,36592.0,67.1297,67.1493,66.9929,67.0027,36592.0
2024-04-15 14:10:00,68.56,68.56,68.46,68.49,46867.0,67.0027,67.0027,66.905,66.9343,46867.0
2024-04-15 14:15:00,68.49,68.59,68.45,68.54,54391.0,66.9343,67.032,66.8952,66.9831,54391.0
2024-04-15 14:20:00,68.54,68.62,68.48,68.49,36288.0,66.9831,67.0613,66.9245,66.9343,36288.0
2024-04-15 14:25:00,68.51,68.56,68.45,68.45,26364.0,66.9538,67.0027,66.8952,66.8952,26364.0
2024-04-15 14:30:00,68.45,68.58,68.41,68.57,41389.0,66.8952,67.0222,66.8561,67.0125,41389.0
2024-04-15 14:35:00,68.56,68.63,68.51,68.52,43066.0,67.0027,67.0711,66.9538,66.9636,43066.0
2024-04-15 14:40:00,68.53,68.57,68.48,68.5,25386.0,66.9734,67.0125,66.9245,66.9441,25386.0
2024-04-15 14:45:00,68.5,68.51,68.37,68.39,42769.0,66.9441,66.9538,66.817,66.8365,42769.0
2024-04-15 14:50:00,68.38,68.4,68.34,68.36,29329.0,66.8268,66.8463,66.7877,66.8072,29329.0
2024-04-15 14:55:00,68.37,68.47,68.37,68.44,57278.0,66.817,66.9147,66.817,66.8854,57278.0
2024-04-15 15:00:00,68.43,68.43,68.32,68.34,69326.0,66.8756,66.8756,66.7681,66.7877,69326.0
2024-04-15 15:05:00,68.33,68.37,68.29,68.36,77277.0,66.7779,66.817,66.7388,66.8072,77277.0
2024-04-15 15:10:00,68.36,68.43,68.33,68.36,64592.0,66.8072,66.8756,66.7779,66.8072,64592.0
2024-04-15 15:15:00,68.36,68.42,68.33,68.37,51719.0,66.8072,66.8659,66.7779,66.817,51719.0
2024-04-15 15:20:00,68.36,68.39,68.3,68.31,78420.0,66.8072,66.8365,66.7486,66.7584,78420.0
2024-04-15 15:25:00,68.31,68.34,68.25,68.25,71434.0,66.7584,66.7877,66.6997,66.6997,71434.0
2024-04-15 15:30:00,68.25,68.38,68.25,68.31,139817.0,66.6997,66.8268,66.6997,66.7584,139817.0
2024-04-15 15:35:00,68.31,68.45,68.3,68.42,38825.0,66.7584,66.8952,66.7486,66.8659,38825.0
2024-04-15 15:40:00,68.42,68.42,68.33,68.36,77747.0,66.8659,66.8659,66.7779,66.8072,77747.0
2024-04-15 15:45:00,68.37,68.52,68.3,68.49,242919.0,66.817,66.9636,66.7486,66.9343,242919.0
2024-04-15 15:50:00,68.48,68.52,68.4,68.51,125898.0,66.9245,66.9636,66.8463,66.9538,125898.0
2024-04-15 15:55:00,68.51,68.56,68.3,68.36,397072.0,66.9538,67.0027,66.7486,66.8072,397072.0
2024-04-16 09:30:00,67.85,68.06,67.26,67.57,451108.0,66.3088,66.514,65.7322,66.0352,451108.0
2024-04-16 09:35:00,67.59,67.64,67.3,67.31,111401.0,66.0547,66.1036,65.7713,65.7811,111401.0
2024-04-16 09:40:00,67.3,67.34,66.85,67.31,320508.0,65.7713,65.8104,65.3315,65.7811,320508.0
2024-04-16 09:45:00,67.34,67.45,67.12,67.12,106419.0,65.8104,65.9179,65.5954,65.5954,106419.0
2024-04-16 09:50:00,67.12,67.13,66.79,66.87,166710.0,65.5954,65.6052,65.2729,65.3511,166710.0
2024-04-16 09:55:00,66.88,66.96,66.79,66.85,115300.0,65.3608,65.439,65.2729,65.3315,115300.0
2024-04-16 10:00:00,66.85,66.85,66.49,66.53,148433.0,65.3315,65.3315,64.9797,65.0188,148433.0
2024-04-16 10:05:00,66.55,66.62,66.36,66.4,135438.0,65.0383,65.1068,64.8527,64.8918,135438.0
2024-04-16 10:10:00,66.39,66.52,66.31,66.51,232049.0,64.882,65.009,64.8038,64.9993,232049.0
2024-04-16 10:15:00,66.51,66.66,66.23,66.24,409476.0,64.9993,65.1458,64.7256,64.7354,409476.0
2024-04-16 10:20:00,66.23,66.4,66.1,66.16,235789.0,64.7256,64.8918,64.5986,64.6572,235789.0
2024-04-16 10:25:00,66.16,66.26,65.86,65.98,266020.0,64.6572,64.7549,64.364,64.4813,266020.0
2024-04-16 10:30:00,65.97,66.12,65.87,65.97,235951.0,64.4715,64.6181,64.3738,64.4715,235951.0
2024-04-16 10:35:00,65.97,65.97,65.63,65.86,287777.0,64.4715,64.4715,64.1392,64.364,287777.0
2024-04-16 10:40:00,65.87,65.92,65.79,65.84,148470.0,64.3738,64.4227,64.2956,64.3445,148470.0
2024-04-16 10:45:00,65.85,66.0,65.81,65.97,190170.0,64.3542,64.5008,64.3152,64.4715,190170.0
2024-04-16 10:50:00,65.97,66.0,65.85,65.88,161287.0,64.4715,64.5008,64.3542,64.3836,161287.0
2024-04-16 10:55:00,65.89,66.3,65.89,66.27,191441.0,64.3933,64.794,64.3933,64.7647,191441.0
2024-04-16 11:00:00,66.27,66.36,66.18,66.21,234713.0,64.7647,64.8527,64.6767,64.7061,234713.0
2024-04-16 11:05:00,66.2,66.3,66.12,66.15,75443.0,64.6963,64.794,64.6181,64.6474,75443.0
2024-04-16 11:10:00,66.15,66.42,66.15,66.34,159158.0,64.6474,64.9113,64.6474,64.8331,159158.0
2024-04-16 11:15:00,66.35,66.53,66.31,66.47,149710.0,64.8429,65.0188,64.8038,64.9602,149710.0
2024-04-16 11:20:00,66.47,66.48,66.25,66.3,125547.0,64.9602,64.9699,64.7452,64.794,125547.0
2024-04-16 11:25:00,66.31,66.36,66.23,66.35,90713.0,64.8038,64.8527,64.7256,64.8429,90713.0
2024-04-16 11:30:00,66.33,66.53,66.33,66.53,83824.0,64.8233,65.0188,64.8233,65.0188,83824.0
2024-04-16 11:35:00,66.53,66.65,66.45,66.64,114454.0,65.0188,65.1361,64.9406,65.1263,114454.0
2024-04-16 11:40:00,66.64,66.8,66.61,66.74,165675.0,65.1263,65.2827,65.097,65.224,165675.0
2024-04-16 11:45:00,66.72,66.76,66.54,66.62,387119.0,65.2045,65.2436,65.0286,65.1068,387119.0
2024-04-16 11:50:00,66.61,66.84,66.57,66.81,235098.0,65.097,65.3218,65.0579,65.2924,235098.0
2024-04-16 11:55:00,66.83,66.85,66.64,66.68,199424.0,65.312,65.3315,65.1263,65.1654,199424.0
2024-04-16 12:00:00,66.69,66.69,66.53,66.64,89517.0,65.1752,65.1752,65.0188,65.1263,89517.0
2024-04-16 12:05:00,66.64,66.73,66.56,66.7,127157.0,65.1263,65.2143,65.0481,65.1849,127157.0
2024-04-16 12:10:00,66.71,66.71,66.57,66.61,76297.0,65.1947,65.1947,65.0579,65.097,76297.0
2024-04-16 12:15:00,66.6,66.61,66.4,66.46,133727.0,65.0872,65.097,64.8918,64.9504,133727.0
2024-04-16 12:20:00,66.47,66.63,66.44,66.6,107387.0,64.9602,65.1165,64.9308,65.0872,107387.0
2024-04-16 12:25:00,66.58,66.66,66.52,66.59,74769.0,65.0677,65.1458,65.009,65.0774,74769.0
2024-04-16 12:30:00,66.59,66.73,66.53,66.71,70609.0,65.0774,65.2143,65.0188,65.1947,70609.0
2024-04-16 12:35:00,66.7,66.76,66.65,66.73,95681.0,65.1849,65.2436,65.1361,65.2143,95681.0
2024-04-16 12:40:00,66.74,66.86,66.71,66.81,139432.0,65.224,65.3413,65.1947,65.2924,139432.0
2024-04-16 12:45:00,66.81,66.94,66.74,66.92,139114.0,65.2924,65.4195,65.224,65.3999,139114.0
2024-04-16 12:50:00,66.92,66.95,66.7,66.71,80046.0,65.3999,65.4293,65.1849,65.1947,80046.0
2024-04-16 12:55:00,66.72,66.75,66.56,66.65,43387.0,65.2045,65.2338,65.0481,65.1361,43387.0
2024-04-16 13:00:00,66.64,66.69,66.54,66.67,47538.0,65.1263,65.1752,65.0286,65.1556,47538.0
2024-04-16 13:05:00,66.68,66.85,66.64,66.8,60079.0,65.1654,65.3315,65.1263,65.2827,60079.0
2024-04-16 13:10:00,66.8,66.83,66.7,66.8,50969.0,65.2827,65.312,65.1849,65.2827,50969.0
2024-04-16 13:15:00,66.79,66.79,66.69,66.75,23959.0,65.2729,65.2729,65.1752,65.2338,23959.0
2024-04-16 13:20:00,66.73,66.84,66.71,66.82,16505.0,65.2143,65.3218,65.1947,65.3022,16505.0
2024-04-16 13:25:00,66.84,66.88,66.77,66.79,25682.0,65.3218,65.3608,65.2533,65.2729,25682.0
2024-04-16 13:30:00,66.8,66.81,66.48,66.53,43076.0,65.2827,65.2924,64.9699,65.0188,43076.0
2024-04-16 13:35:00,66.53,66.61,66.52,66.57,41752.0,65.0188,65.097,65.009,65.0579,41752.0
2024-04-16 13:40:00,66.58,66.73,66.56,66.59,31578.0,65.0677,65.2143,65.0481,65.0774,31578.0
2024-04-16 13:45:00,66.59,66.64,66.5,66.5,33521.0,65.0774,65.1263,64.9895,64.9895,33521.0
2024-04-16 13:50:00,66.51,66.54,66.39,66.53,51789.0,64.9993,65.0286,64.882,65.0188,51789.0
2024-04-16 13:55:00,66.52,66.7,66.49,66.69,81827.0,65.009,65.1849,64.9797,65.1752,81827.0
2024-04-16 14:00:00,66.68,66.71,66.63,66.69,44721.0,65.1654,65.1947,65.1165,65.1752,44721.0
2024-04-16 14:05:00,66.7,66.98,66.69,66.95,35825.0,65.1849,65.4586,65.1752,65.4293,35825.0
2024-04-16 14:10:00,66.95,67.05,66.88,66.88,43032.0,65.4293,65.527,65.3608,65.3608,43032.0
2024-04-16 14:15:00,66.87,66.87,66.7,66.72,60617.0,65.3511,65.3511,65.1849,65.2045,60617.0
2024-04-16 14:20:00,66.72,66.73,66.58,66.63,29793.0,65.2045,65.2143,65.0677,65.1165,29793.0
2024-04-16 14:25:00,66.64,66.76,66.64,66.74,24505.0,65.1263,65.2436,65.1263,65.224,24505.0
2024-04-16 14:30:00,66.74,66.89,66.73,66.88,26171.0,65.224,65.3706,65.2143,65.3608,26171.0
2024-04-16 14:35:00,66.88,66.91,66.82,66.86,28589.0,65.3608,65.3902,65.3022,65.3413,28589.0
2024-04-16 14:40:00,66.86,66.98,66.85,66.97,41846.0,65.3413,65.4586,65.3315,65.4488,41846.0
2024-04-16 14:45:00,66.98,67.03,66.91,67.02,24714.0,65.4586,65.5074,65.3902,65.4977,24714.0
2024-04-16 14:50:00,67.01,67.13,67.01,67.11,33449.0,65.4879,65.6052,65.4879,65.5856,33449.0
2024-04-16 14:55:00,67.11,67.15,67.08,67.15,31079.0,65.5856,65.6247,65.5563,65.6247,31079.0
2024-04-16 15:00:00,67.16,67.23,67.15,67.17,36987.0,65.6345,65.7029,65.6247,65.6443,36987.0
2024-04-16 15:05:00,67.18,67.25,67.16,67.2,35803.0,65.654,65.7224,65.6345,65.6736,35803.0
2024-04-16 15:10:00,67.19,67.24,67.17,67.22,25234.0,65.6638,65.7127,65.6443,65.6931,25234.0
2024-04-16 15:15:00,67.21,67.21,67.12,67.19,42717.0,65.6834,65.6834,65.5954,65.6638,42717.0
2024-04-16 15:20:00,67.18,67.18,67.13,67.15,49528.0,65.654,65.654,65.6052,65.6247,49528.0
2024-04-16 15:25:00,67.15,67.2,67.14,67.15,47034.0,65.6247,65.6736,65.6149,65.6247,47034.0
2024-04-16 15:30:00,67.15,67.15,66.9,66.9,97845.0,65.6247,65.6247,65.3804,65.3804,97845.0
2024-04-16 15:35:00,66.9,67.04,66.85,67.01,47620.0,65.3804,65.5172,65.3315,65.4879,47620.0
2024-04-16 15:40:00,67.0,67.01,66.84,66.9,65722.0,65.4781,65.4879,65.3218,65.3804,65722.0
2024-04-16 15:45:00,66.92,66.94,66.79,66.83,114369.0,65.3999,65.4195,65.2729,65.312,114369.0
2024-04-16 15:50:00,66.84,66.88,66.74,66.84,162760.0,65.3218,65.3608,65.224,65.3218,162760.0
2024-04-16 15:55:00,66.84,66.87,66.69,66.82,423275.0,65.3218,65.3511,65.1752,65.3022,423275.0
2024-04-17 09:30:00,66.69,66.82,66.41,66.7,178274.0,65.1752,65.3022,64.9015,65.1849,178274.0
2024-04-17 09:35:00,66.69,66.78,66.54,66.64,85342.0,65.1752,65.2631,65.0286,65.1263,85342.0
2024-04-17 09:40:00,66.66,66.93,66.64,66.9,128761.0,65.1458,65.4097,65.1263,65.3804,128761.0
2024-04-17 09:45:00,66.91,67.03,66.86,66.95,119241.0,65.3902,65.5074,65.3413,65.4293,119241.0
2024-04-17 09:50:00,66.94,67.06,66.85,67.04,74181.0,65.4195,65.5368,65.3315,65.5172,74181.0
2024-04-17 09:55:00,67.04,67.06,66.88,66.89,115431.0,65.5172,65.5368,65.3608,65.3706,115431.0
2024-04-17 10:00:00,66.89,66.94,66.69,66.73,94950.0,65.3706,65.4195,65.1752,65.2143,94950.0
2024-04-17 10:05:00,66.73,66.95,66.73,66.94,62687.0,65.2143,65.4293,65.2143,65.4195,62687.0
2024-04-17 10:10:00,66.96,66.99,66.83,66.86,70236.0,65.439,65.4683,65.312,65.3413,70236.0
2024-04-17 10:15:00,66.86,66.86,66.71,66.78,76560.0,65.3413,65.3413,65.1947,65.2631,76560.0
2024-04-17 10:20:00,66.78,66.95,66.77,66.95,54556.0,65.2631,65.4293,65.2533,65.4293,54556.0
2024-04-17 10:25:00,66.95,66.95,66.85,66.89,55124.0,65.4293,65.4293,65.3315,65.3706,55124.0
2024-04-17 10:30:00,66.9,66.93,66.74,66.77,29411.0,65.3804,65.4097,65.224,65.2533,29411.0
2024-04-17 10:35:00,66.78,66.85,66.7,66.85,29941.0,65.2631,65.3315,65.1849,65.3315,29941.0
2024-04-17 10:40:00,66.85,66.89,66.79,66.85,49462.0,65.3315,65.3706,65.2729,65.3315,49462.0
2024-04-17 10:45:00,66.85,66.93,66.83,66.89,44693.0,65.3315,65.4097,65.312,65.3706,44693.0
2024-04-17 10:50:00,66.89,66.89,66.65,66.69,51371.0,65.3706,65.3706,65.1361,65.1752,51371.0
2024-04-17 10:55:00,66.7,66.78,66.69,66.69,45312.0,65.1849,65.2631,65.1752,65.1752,45312.0
2024-04-17 11:00:00,66.68,66.85,66.66,66.85,75101.0,65.1654,65.3315,65.1458,65.3315,75101.0
2024-04-17 11:05:00,66.84,66.84,66.64,66.67,59969.0,65.3218,65.3218,65.1263,65.1556,59969.0
2024-04-17 11:10:00,66.67,66.83,66.66,66.76,98634.0,65.1556,65.312,65.1458,65.2436,98634.0
2024-04-17 11:15:00,66.75,66.78,66.7,66.75,33538.0,65.2338,65.2631,65.1849,65.2338,33538.0
2024-04-17 11:20:00,66.73,66.75,66.57,66.59,123960.0,65.2143,65.2338,65.0579,65.0774,123960.0
2024-04-17 11:25:00,66.58,66.63,66.51,66.55,72905.0,65.0677,65.1165,64.9993,65.0383,72905.0
2024-04-17 11:30:00,66.54,66.54,66.35,66.39,52787.0,65.0286,65.0286,64.8429,64.882,52787.0
2024-04-17 11:35:00,66.39,66.45,66.36,66.43,43464.0,64.882,64.9406,64.8527,64.9211,43464.0
2024-04-17 11:40:00,66.43,66.51,66.37,66.49,34220.0,64.9211,64.9993,64.8624,64.9797,34220.0
2024-04-17 11:45:00,66.49,66.57,66.49,66.57,31833.0,64.9797,65.0579,64.9797,65.0579,31833.0
2024-04-17 11:50:00,66.58,66.59,66.51,66.56,17683.0,65.0677,65.0774,64.9993,65.0481,17683.0
2024-04-17 11:55:00,66.57,66.59,66.35,66.38,50802.0,65.0579,65.0774,64.8429,64.8722,50802.0
2024-04-17 12:00:00,66.38,66.39,66.08,66.13,107484.0,64.8722,64.882,64.579,64.6279,107484.0
2024-04-17 12:05:00,66.13,66.13,66.0,66.06,49996.0,64.6279,64.6279,64.5008,64.5595,49996.0
2024-04-17 12:10:00,66.07,66.19,66.05,66.05,54084.0,64.5692,64.6865,64.5497,64.5497,54084.0
2024-04-17 12:15:00,66.05,66.07,65.91,65.95,79939.0,64.5497,64.5692,64.4129,64.452,79939.0
2024-04-17 12:20:00,65.95,65.99,65.91,65.92,73575.0,64.452,64.4911,64.4129,64.4227,73575.0
2024-04-17 12:25:00,65.93,65.96,65.65,65.65,116738.0,64.4324,64.4617,64.1588,64.1588,116738.0
2024-04-17 12:30:00,65.64,65.7,65.51,65.67,138689.0,64.149,64.2077,64.022,64.1783,138689.0
2024-04-17 12:35:00,65.67,65.76,65.59,65.74,90926.0,64.1783,64.2663,64.1001,64.2467,90926.0
2024-04-17 12:40:00,65.75,65.81,65.73,65.73,41926.0,64.2565,64.3152,64.237,64.237,41926.0
2024-04-17 12:45:00,65.72,65.91,65.72,65.9,51409.0,64.2272,64.4129,64.2272,64.4031,51409.0
2024-04-17 12:50:00,65.89,65.97,65.85,65.95,31499.0,64.3933,64.4715,64.3542,64.452,31499.0
2024-04-17 12:55:00,65.96,66.0,65.89,65.97,53110.0,64.4617,64.5008,64.3933,64.4715,53110.0
2024-04-17 13:00:00,65.98,66.01,65.92,65.98,35746.0,64.4813,64.5106,64.4227,64.4813,35746.0
2024-04-17 13:05:00,65.97,66.0,65.87,66.0,27065.0,64.4715,64.5008,64.3738,64.5008,27065.0
2024-04-17 13:10:00,66.0,66.04,65.95,66.04,30313.0,64.5008,64.5399,64.452,64.5399,30313.0
2024-04-17 13:15:00,66.04,66.18,66.04,66.15,31866.0,64.5399,64.6767,64.5399,64.6474,31866.0
2024-04-17 13:20:00,66.13,66.2,66.11,66.2,34190.0,64.6279,64.6963,64.6083,64.6963,34190.0
2024-04-17 13:25:00,66.23,66.31,66.22,66.26,71551.0,64.7256,64.8038,64.7158,64.7549,71551.0
2024-04-17 13:30:00,66.27,66.29,66.08,66.09,28025.0,64.7647,64.7842,64.579,64.5888,28025.0
2024-04-17 13:35:00,66.09,66.17,66.09,66.16,35231.0,64.5888,64.667,64.5888,64.6572,35231.0
2024-04-17 13:40:00,66.17,66.18,66.05,66.11,23889.0,64.667,64.6767,64.5497,64.6083,23889.0
2024-04-17 13:45:00,66.11,66.11,66.01,66.11,34924.0,64.6083,64.6083,64.5106,64.6083,34924.0
2024-04-17 13:50:00,66.11,66.16,66.08,66.14,32024.0,64.6083,64.6572,64.579,64.6377,32024.0
2024-04-17 13:55:00,66.14,66.22,66.14,66.2,16257.0,64.6377,64.7158,64.6377,64.6963,16257.0
2024-04-17 14:00:00,66.2,66.38,66.16,66.38,18592.0,64.6963,64.8722,64.6572,64.8722,18592.0
2024-04-17 14:05:00,66.36,66.38,66.3,66.34,26418.0,64.8527,64.8722,64.794,64.8331,26418.0
2024-04-17 14:10:00,66.35,66.36,66.26,66.27,20000.0,64.8429,64.8527,64.7549,64.7647,20000.0
2024-04-17 14:15:00,66.28,66.29,66.25,66.27,23028.0,64.7745,64.7842,64.7452,64.7647,23028.0
2024-04-17 14:20:00,66.27,66.32,66.23,66.3,18439.0,64.7647,64.8136,64.7256,64.794,18439.0
2024-04-17 14:25:00,66.31,66.34,66.22,66.22,19203.0,64.8038,64.8331,64.7158,64.7158,19203.0
2024-04-17 14:30:00,66.23,66.32,66.23,66.31,25857.0,64.7256,64.8136,64.7256,64.8038,25857.0
2024-04-17 14:35:00,66.31,66.36,66.29,66.31,19475.0,64.8038,64.8527,64.7842,64.8038,19475.0
2024-04-17 14:40:00,66.31,66.51,66.31,66.51,49961.0,64.8038,64.9993,64.8038,64.9993,49961.0
2024-04-17 14:45:00,66.53,66.53,66.26,66.26,37871.0,65.0188,65.0188,64.7549,64.7549,37871.0
2024-04-17 14:50:00,66.26,66.31,66.07,66.09,50749.0,64.7549,64.8038,64.5692,64.5888,50749.0
2024-04-17 14:55:00,66.09,66.14,66.04,66.11,60542.0,64.5888,64.6377,64.5399,64.6083,60542.0
2024-04-17 15:00:00,66.11,66.16,66.04,66.09,51528.0,64.6083,64.6572,64.5399,64.5888,51528.0
2024-04-17 15:05:00,66.1,66.13,66.06,66.06,36857.0,64.5986,64.6279,64.5595,64.5595,36857.0
2024-04-17 15:10:00,66.06,66.07,65.98,65.99,103586.0,64.5595,64.5692,64.4813,64.4911,103586.0
2024-04-17 15:15:00,65.99,66.1,65.98,66.04,55041.0,64.4911,64.5986,64.4813,64.5399,55041.0
2024-04-17 15:20:00,66.04,66.07,65.96,65.98,59605.0,64.5399,64.5692,64.4617,64.4813,59605.0
2024-04-17 15:25:00,65.98,66.04,65.95,65.96,43185.0,64.4813,64.5399,64.452,64.4617,43185.0
2024-04-17 15:30:00,65.97,66.11,65.97,66.04,74850.0,64.4715,64.6083,64.4715,64.5399,74850.0
2024-04-17 15:35:00,66.04,66.04,65.91,65.93,49762.0,64.5399,64.5399,64.4129,64.4324,49762.0
2024-04-17 15:40:00,65.92,66.0,65.86,65.95,89903.0,64.4227,64.5008,64.364,64.452,89903.0
2024-04-17 15:45:00,65.97,66.06,65.94,66.0,113222.0,64.4715,64.5595,64.4422,64.5008,113222.0
2024-04-17 15:50:00,66.01,66.1,65.91,66.08,154864.0,64.5106,64.5986,64.4129,64.579,154864.0
2024-04-17 15:55:00,66.09,66.09,65.95,65.97,406487.0,64.5888,64.5888,64.452,64.4715,406487.0
2024-04-18 09:30:00,66.08,66.38,65.99,66.27,110653.0,64.579,64.8722,64.4911,64.7647,110653.0
2024-04-18 09:35:00,66.26,66.32,66.02,66.19,101618.0,64.7549,64.8136,64.5204,64.6865,101618.0
2024-04-18 09:40:00,66.17,66.17,65.81,65.82,108380.0,64.667,64.667,64.3152,64.3249,108380.0
2024-04-18 09:45:00,65.83,66.01,65.76,65.94,134902.0,64.3347,64.5106,64.2663,64.4422,134902.0
2024-04-18 09:50:00,65.94,66.16,65.93,66.12,61430.0,64.4422,64.6572,64.4324,64.6181,61430.0
2024-04-18 09:55:00,66.12,66.21,66.1,66.13,55110.0,64.6181,64.7061,64.5986,64.6279,55110.0
2024-04-18 10:00:00,66.16,66.17,65.93,65.94,90340.0,64.6572,64.667,64.4324,64.4422,90340.0
2024-04-18 10:05:00,65.94,66.08,65.89,66.06,91926.0,64.4422,64.579,64.3933,64.5595,91926.0
2024-04-18 10:10:00,66.04,66.09,65.97,66.06,50013.0,64.5399,64.5888,64.4715,64.5595,50013.0
2024-04-18 10:15:00,66.07,66.23,66.06,66.23,86598.0,64.5692,64.7256,64.5595,64.7256,86598.0
2024-04-18 10:20:00,66.23,66.23,66.1,66.13,48172.0,64.7256,64.7256,64.5986,64.6279,48172.0
2024-04-18 10:25:00,66.12,66.2,66.12,66.17,32340.0,64.6181,64.6963,64.6181,64.667,32340.0
2024-04-18 10:30:00,66.16,66.21,66.09,66.17,51697.0,64.6572,64.7061,64.5888,64.667,51697.0
2024-04-18 10:35:00,66.14,66.22,66.1,66.18,67365.0,64.6377,64.7158,64.5986,64.6767,67365.0
2024-04-18 10:40:00,66.18,66.35,66.16,66.27,51825.0,64.6767,64.8429,64.6572,64.7647,51825.0
2024-04-18 10:45:00,66.27,66.36,66.26,66.27,55350.0,64.7647,64.8527,64.7549,64.7647,55350.0
2024-04-18 10:50:00,66.26,66.33,66.2,66.31,57110.0,64.7549,64.8233,64.6963,64.8038,57110.0
2024-04-18 10:55:00,66.3,66.33,66.19,66.19,51673.0,64.794,64.8233,64.6865,64.6865,51673.0
2024-04-18 11:00:00,66.18,66.19,66.07,66.09,55306.0,64.6767,64.6865,64.5692,64.5888,55306.0
2024-04-18 11:05:00,66.1,66.13,66.03,66.06,30815.0,64.5986,64.6279,64.5302,64.5595,30815.0
2024-04-18 11:10:00,66.06,66.19,66.04,66.19,59820.0,64.5595,64.6865,64.5399,64.6865,59820.0
2024-04-18 11:15:00,66.18,66.22,66.13,66.18,55207.0,64.6767,64.7158,64.6279,64.6767,55207.0
2024-04-18 11:20:00,66.19,66.24,66.15,66.16,41773.0,64.6865,64.7354,64.6474,64.6572,41773.0
2024-04-18 11:25:00,66.16,66.29,66.12,66.25,53980.0,64.6572,64.7842,64.6181,64.7452,53980.0
2024-04-18 11:30:00,66.24,66.35,66.2,66.34,75178.0,64.7354,64.8429,64.6963,64.8331,75178.0
2024-04-18 11:35:00,66.34,66.36,66.24,66.24,63482.0,64.8331,64.8527,64.7354,64.7354,63482.0
2024-04-18 11:40:00,66.24,66.26,66.1,66.12,44284.0,64.7354,64.7549,64.5986,64.6181,44284.0
2024-04-18 11:45:00,66.13,66.13,66.06,66.09,28969.0,64.6279,64.6279,64.5595,64.5888,28969.0
2024-04-18 11:50:00,66.08,66.14,66.0,66.05,53986.0,64.579,64.6377,64.5008,64.5497,53986.0
2024-04-18 11:55:00,66.05,66.15,66.05,66.12,48418.0,64.5497,64.6474,64.5497,64.6181,48418.0
2024-04-18 12:00:00,66.13,66.22,66.12,66.15,38870.0,64.6279,64.7158,64.6181,64.6474,38870.0
2024-04-18 12:05:00,66.15,66.15,66.04,66.12,55640.0,64.6474,64.6474,64.5399,64.6181,55640.0
2024-04-18 12:10:00,66.12,66.14,66.09,66.14,27824.0,64.6181,64.6377,64.5888,64.6377,27824.0
2024-04-18 12:15:00,66.13,66.23,66.11,66.19,52063.0,64.6279,64.7256,64.6083,64.6865,52063.0
2024-04-18 12:20:00,66.19,66.22,66.16,66.19,32285.0,64.6865,64.7158,64.6572,64.6865,32285.0
2024-04-18 12:25:00,66.18,66.29,66.17,66.27,43481.0,64.6767,64.7842,64.667,64.7647,43481.0
2024-04-18 12:30:00,66.27,66.28,66.19,66.2,43863.0,64.7647,64.7745,64.6865,64.6963,43863.0
2024-04-18 12:35:00,66.19,66.3,66.19,66.25,45113.0,64.6865,64.794,64.6865,64.7452,45113.0
2024-04-18 12:40:00,66.26,66.27,66.2,66.26,25111.0,64.7549,64.7647,64.6963,64.7549,25111.0
2024-04-18 12:45:00,66.27,66.27,66.11,66.14,48966.0,64.7647,64.7647,64.6083,64.6377,48966.0
2024-04-18 12:50:00,66.14,66.14,66.02,66.07,44768.0,64.6377,64.6377,64.5204,64.5692,44768.0
2024-04-18 12:55:00,66.07,66.14,66.02,66.05,43776.0,64.5692,64.6377,64.5204,64.5497,43776.0
2024-04-18 13:00:00,66.04,66.1,66.03,66.04,34252.0,64.5399,64.5986,64.5302,64.5399,34252.0
2024-04-18 13:05:00,66.03,66.04,65.98,66.03,47351.0,64.5302,64.5399,64.4813,64.5302,47351.0
2024-04-18 13:10:00,66.03,66.05,66.01,66.03,43080.0,64.5302,64.5497,64.5106,64.5302,43080.0
2024-04-18 13:15:00,66.03,66.04,65.87,65.93,59961.0,64.5302,64.5399,64.3738,64.4324,59961.0
2024-04-18 13:20:00,65.94,66.0,65.89,65.89,42305.0,64.4422,64.5008,64.3933,64.3933,42305.0
2024-04-18 13:25:00,65.89,66.01,65.89,66.01,62534.0,64.3933,64.5106,64.3933,64.5106,62534.0
2024-04-18 13:30:00,66.0,66.02,65.9,65.92,41007.0,64.5008,64.5204,64.4031,64.4227,41007.0
2024-04-18 13:35:00,65.93,65.95,65.89,65.91,61606.0,64.4324,64.452,64.3933,64.4129,61606.0
2024-04-18 13:40:00,65.92,65.92,65.83,65.89,46347.0,64.4227,64.4227,64.3347,64.3933,46347.0
2024-04-18 13:45:00,65.89,65.93,65.85,65.9,32386.0,64.3933,64.4324,64.3542,64.4031,32386.0
2024-04-18 13:50:00,65.89,65.91,65.84,65.86,34840.0,64.3933,64.4129,64.3445,64.364,34840.0
2024-04-18 13:55:00,65.87,65.9,65.86,65.87,43085.0,64.3738,64.4031,64.364,64.3738,43085.0
2024-04-18 14:00:00,65.87,65.87,65.77,65.79,49632.0,64.3738,64.3738,64.2761,64.2956,49632.0
2024-04-18 14:05:00,65.77,65.8,65.73,65.74,46360.0,64.2761,64.3054,64.237,64.2467,46360.0
2024-04-18 14:10:00,65.74,65.76,65.68,65.74,75190.0,64.2467,64.2663,64.1881,64.2467,75190.0
2024-04-18 14:15:00,65.74,65.86,65.74,65.82,54830.0,64.2467,64.364,64.2467,64.3249,54830.0
2024-04-18 14:20:00,65.83,65.91,65.81,65.86,47348.0,64.3347,64.4129,64.3152,64.364,47348.0
2024-04-18 14:25:00,65.85,65.94,65.82,65.88,68042.0,64.3542,64.4422,64.3249,64.3836,68042.0
2024-04-18 14:30:00,65.86,65.86,65.65,65.66,59160.0,64.364,64.364,64.1588,64.1686,59160.0
2024-04-18 14:35:00,65.65,65.75,65.64,65.7,65633.0,64.1588,64.2565,64.149,64.2077,65633.0
2024-04-18 14:40:00,65.7,65.96,65.68,65.91,69879.0,64.2077,64.4617,64.1881,64.4129,69879.0
2024-04-18 14:45:00,65.91,65.95,65.83,65.85,67774.0,64.4129,64.452,64.3347,64.3542,67774.0
2024-04-18 14:50:00,65.84,65.86,65.79,65.82,43533.0,64.3445,64.364,64.2956,64.3249,43533.0
2024-04-18 14:55:00,65.82,65.86,65.77,65.81,36593.0,64.3249,64.364,64.2761,64.3152,36593.0
2024-04-18 15:00:00,65.8,65.96,65.78,65.95,32116.0,64.3054,64.4617,64.2858,64.452,32116.0
2024-04-18 15:05:00,65.95,66.01,65.94,65.98,50613.0,64.452,64.5106,64.4422,64.4813,50613.0
2024-04-18 15:10:00,65.98,66.04,65.94,65.96,46704.0,64.4813,64.5399,64.4422,64.4617,46704.0
2024-04-18 15:15:00,65.97,66.04,65.94,65.98,56785.0,64.4715,64.5399,64.4422,64.4813,56785.0
2024-04-18 15:20:00,65.99,66.13,65.99,66.1,67389.0,64.4911,64.6279,64.4911,64.5986,67389.0
2024-04-18 15:25:00,66.09,66.1,66.0,66.03,62721.0,64.5888,64.5986,64.5008,64.5302,62721.0
2024-04-18 15:30:00,66.03,66.12,66.03,66.09,53351.0,64.5302,64.6181,64.5302,64.5888,53351.0
2024-04-18 15:35:00,66.09,66.1,65.98,65.98,42308.0,64.5888,64.5986,64.4813,64.4813,42308.0
2024-04-18 15:40:00,65.99,66.08,65.98,66.04,58887.0,64.4911,64.579,64.4813,64.5399,58887.0
2024-04-18 15:45:00,66.04,66.07,66.01,66.06,90433.0,64.5399,64.5692,64.5106,64.5595,90433.0
2024-04-18 15:50:00,66.05,66.13,66.03,66.08,137446.0,64.5497,64.6279,64.5302,64.579,137446.0
2024-04-18 15:55:00,66.07,66.1,66.03,66.04,258597.0,64.5692,64.5986,64.5302,64.5399,258597.0
2024-04-19 09:30:00,66.17,66.82,66.12,66.68,287728.0,64.667,65.3022,64.6181,65.1654,287728.0
2024-04-19 09:35:00,66.73,67.08,66.72,67.07,187867.0,65.2143,65.5563,65.2045,65.5465,187867.0
2024-04-19 09:40:00,67.05,67.16,66.93,66.94,123150.0,65.527,65.6345,65.4097,65.4195,123150.0
2024-04-19 09:45:00,66.93,66.97,66.82,66.86,139080.0,65.4097,65.4488,65.3022,65.3413,139080.0
2024-04-19 09:50:00,66.86,67.12,66.79,67.05,177067.0,65.3413,65.5954,65.2729,65.527,177067.0
2024-04-19 09:55:00,67.05,67.17,66.98,67.13,87343.0,65.527,65.6443,65.4586,65.6052,87343.0
2024-04-19 10:00:00,67.13,67.19,67.07,67.11,138295.0,65.6052,65.6638,65.5465,65.5856,138295.0
2024-04-19 10:05:00,67.1,67.31,67.08,67.23,122563.0,65.5759,65.7811,65.5563,65.7029,122563.0
2024-04-19 10:10:00,67.23,67.31,67.16,67.24,118633.0,65.7029,65.7811,65.6345,65.7127,118633.0
2024-04-19 10:15:00,67.25,67.44,67.23,67.43,126050.0,65.7224,65.9081,65.7029,65.8984,126050.0
2024-04-19 10:20:00,67.44,67.53,67.37,67.37,121812.0,65.9081,65.9961,65.8397,65.8397,121812.0
2024-04-19 10:25:00,67.38,67.62,67.35,67.61,74148.0,65.8495,66.084,65.8202,66.0743,74148.0
2024-04-19 10:30:00,67.62,67.62,67.46,67.48,100047.0,66.084,66.084,65.9277,65.9472,100047.0
2024-04-19 10:35:00,67.48,67.48,67.27,67.32,89005.0,65.9472,65.9472,65.742,65.7909,89005.0
2024-04-19 10:40:00,67.31,67.36,67.25,67.32,60722.0,65.7811,65.8299,65.7224,65.7909,60722.0
2024-04-19 10:45:00,67.33,67.39,67.18,67.19,131818.0,65.8006,65.8593,65.654,65.6638,131818.0
2024-04-19 10:50:00,67.19,67.23,67.09,67.17,124755.0,65.6638,65.7029,65.5661,65.6443,124755.0
2024-04-19 10:55:00,67.15,67.15,66.95,67.03,98267.0,65.6247,65.6247,65.4293,65.5074,98267.0
2024-04-19 11:00:00,67.03,67.12,66.96,67.12,120588.0,65.5074,65.5954,65.439,65.5954,120588.0
2024-04-19 11:05:00,67.12,67.2,67.07,67.2,84967.0,65.5954,65.6736,65.5465,65.6736,84967.0
2024-04-19 11:10:00,67.2,67.21,67.04,67.05,53771.0,65.6736,65.6834,65.5172,65.527,53771.0
2024-04-19 11:15:00,67.05,67.1,66.98,67.0,71072.0,65.527,65.5759,65.4586,65.4781,71072.0
2024-04-19 11:20:00,66.99,67.03,66.95,66.97,60723.0,65.4683,65.5074,65.4293,65.4488,60723.0
2024-04-19 11:25:00,66.97,67.0,66.89,66.92,88222.0,65.4488,65.4781,65.3706,65.3999,88222.0
2024-04-19 11:30:00,66.92,66.93,66.7,66.7,194233.0,65.3999,65.4097,65.1849,65.1849,194233.0
2024-04-19 11:35:00,66.71,66.81,66.69,66.73,197574.0,65.1947,65.2924,65.1752,65.2143,197574.0
2024-04-19 11:40:00,66.73,66.78,66.62,66.7,101829.0,65.2143,65.2631,65.1068,65.1849,101829.0
2024-04-19 11:45:00,66.71,66.83,66.69,66.82,58734.0,65.1947,65.312,65.1752,65.3022,58734.0
2024-04-19 11:50:00,66.82,66.91,66.82,66.87,61825.0,65.3022,65.3902,65.3022,65.3511,61825.0
2024-04-19 11:55:00,66.87,66.92,66.81,66.9,71373.0,65.3511,65.3999,65.2924,65.3804,71373.0
2024-04-19 12:00:00,66.9,66.96,66.88,66.9,45598.0,65.3804,65.439,65.3608,65.3804,45598.0
2024-04-19 12:05:00,66.91,66.94,66.82,66.87,43244.0,65.3902,65.4195,65.3022,65.3511,43244.0
2024-04-19 12:10:00,66.88,66.88,66.78,66.8,36560.0,65.3608,65.3608,65.2631,65.2827,36560.0
2024-04-19 12:15:00,66.81,66.81,66.71,66.71,75787.0,65.2924,65.2924,65.1947,65.1947,75787.0
2024-04-19 12:20:00,66.71,66.81,66.68,66.69,61770.0,65.1947,65.2924,65.1654,65.1752,61770.0
2024-04-19 12:25:00,66.7,66.78,66.68,66.7,62353.0,65.1849,65.2631,65.1654,65.1849,62353.0
2024-04-19 12:30:00,66.69,66.74,66.65,66.74,47714.0,65.1752,65.224,65.1361,65.224,47714.0
2024-04-19 12:35:00,66.74,66.75,66.65,66.66,25115.0,65.224,65.2338,65.1361,65.1458,25115.0
2024-04-19 12:40:00,66.66,66.75,66.65,66.75,27472.0,65.1458,65.2338,65.1361,65.2338,27472.0
2024-04-19 12:45:00,66.75,66.86,66.74,66.82,92210.0,65.2338,65.3413,65.224,65.3022,92210.0
2024-04-19 12:50:00,66.82,66.93,66.82,66.87,41458.0,65.3022,65.4097,65.3022,65.3511,41458.0
2024-04-19 12:55:00,66.88,66.99,66.87,66.98,41215.0,65.3608,65.4683,65.3511,65.4586,41215.0
2024-04-19 13:00:00,66.99,67.03,66.98,67.02,35241.0,65.4683,65.5074,65.4586,65.4977,35241.0
2024-04-19 13:05:00,67.01,67.06,66.94,66.94,60221.0,65.4879,65.5368,65.4195,65.4195,60221.0
2024-04-19 13:10:00,66.93,67.0,66.9,66.98,38024.0,65.4097,65.4781,65.3804,65.4586,38024.0
2024-04-19 13:15:00,66.99,67.06,66.96,67.04,82725.0,65.4683,65.5368,65.439,65.5172,82725.0
2024-04-19 13:20:00,67.05,67.1,67.0,67.0,44410.0,65.527,65.5759,65.4781,65.4781,44410.0
2024-04-19 13:25:00,67.0,67.04,66.9,66.9,38776.0,65.4781,65.5172,65.3804,65.3804,38776.0
2024-04-19 13:30:00,66.91,66.95,66.88,66.93,21243.0,65.3902,65.4293,65.3608,65.4097,21243.0
2024-04-19 13:35:00,66.93,66.93,66.78,66.79,24267.0,65.4097,65.4097,65.2631,65.2729,24267.0
2024-04-19 13:40:00,66.78,66.84,66.76,66.81,31220.0,65.2631,65.3218,65.2436,65.2924,31220.0
2024-04-19 13:45:00,66.82,66.85,66.77,66.78,28640.0,65.3022,65.3315,65.2533,65.2631,28640.0
2024-04-19 13:50:00,66.79,66.87,66.79,66.84,18447.0,65.2729,65.3511,65.2729,65.3218,18447.0
2024-04-19 13:55:00,66.84,66.84,66.75,66.77,39674.0,65.3218,65.3218,65.2338,65.2533,39674.0
2024-04-19 14:00:00,66.76,66.76,66.63,66.68,36255.0,65.2436,65.2436,65.1165,65.1654,36255.0
2024-04-19 14:05:00,66.69,66.78,66.65,66.71,54995.0,65.1752,65.2631,65.1361,65.1947,54995.0
2024-04-19 14:10:00,66.71,66.75,66.65,66.66,59880.0,65.1947,65.2338,65.1361,65.1458,59880.0
2024-04-19 14:15:00,66.66,66.67,66.57,66.64,93534.0,65.1458,65.1556,65.0579,65.1263,93534.0
2024-04-19 14:20:00,66.65,66.79,66.61,66.78,70173.0,65.1361,65.2729,65.097,65.2631,70173.0
2024-04-19 14:25:00,66.78,66.81,66.69,66.69,67911.0,65.2631,65.2924,65.1752,65.1752,67911.0
2024-04-19 14:30:00,66.69,66.72,66.64,66.66,57720.0,65.1752,65.2045,65.1263,65.1458,57720.0
2024-04-19 14:35:00,66.66,66.69,66.58,66.58,62516.0,65.1458,65.1752,65.0677,65.0677,62516.0
2024-04-19 14:40:00,66.59,66.65,66.55,66.57,45310.0,65.0774,65.1361,65.0383,65.0579,45310.0
2024-04-19 14:45:00,66.58,66.6,66.52,66.59,65916.0,65.0677,65.0872,65.009,65.0774,65916.0
2024-04-19 14:50:00,66.59,66.61,66.53,66.57,40860.0,65.0774,65.097,65.0188,65.0579,40860.0
2024-04-19 14:55:00,66.57,66.75,66.57,66.73,59369.0,65.0579,65.2338,65.0579,65.2143,59369.0
2024-04-19 15:00:00,66.74,66.78,66.69,66.75,44425.0,65.224,65.2631,65.1752,65.2338,44425.0
2024-04-19 15:05:00,66.75,66.77,66.69,66.73,23032.0,65.2338,65.2533,65.1752,65.2143,23032.0
2024-04-19 15:10:00,66.73,66.8,66.69,66.74,39037.0,65.2143,65.2827,65.1752,65.224,39037.0
2024-04-19 15:15:00,66.74,66.75,66.64,66.65,42477.0,65.224,65.2338,65.1263,65.1361,42477.0
2024-04-19 15:20:00,66.64,66.69,66.6,66.6,29806.0,65.1263,65.1752,65.0872,65.0872,29806.0
2024-04-19 15:25:00,66.61,66.7,66.6,66.68,25567.0,65.097,65.1849,65.0872,65.1654,25567.0
2024-04-19 15:30:00,66.67,66.74,66.63,66.7,47109.0,65.1556,65.224,65.1165,65.1849,47109.0
2024-04-19 15:35:00,66.7,66.74,66.6,66.66,49140.0,65.1849,65.224,65.0872,65.1458,49140.0
2024-04-19 15:40:00,66.67,66.69,66.61,66.67,59857.0,65.1556,65.1752,65.097,65.1556,59857.0
2024-04-19 15:45:00,66.67,66.72,66.62,66.63,128018.0,65.1556,65.2045,65.1068,65.1165,128018.0
2024-04-19 15:50:00,66.63,66.73,66.59,66.6,146002.0,65.1165,65.2143,65.0774,65.0872,146002.0
2024-04-19 15:55:00,66.61,66.68,66.57,66.63,252955.0,65.097,65.1654,65.0579,65.1165,252955.0
2024-04-22 09:30:00,66.11,66.44,65.92,66.41,207146.0,64.6083,64.9308,64.4227,64.9015,207146.0
2024-04-22 09:35:00,66.43,66.47,65.94,66.05,155578.0,64.9211,64.9602,64.4422,64.5497,155578.0
2024-04-22 09:40:00,66.06,66.38,65.88,66.38,199801.0,64.5595,64.8722,64.3836,64.8722,199801.0
2024-04-22 09:45:00,66.37,66.53,66.28,66.53,90636.0,64.8624,65.0188,64.7745,65.0188,90636.0
2024-04-22 09:50:00,66.54,66.6,66.45,66.56,106306.0,65.0286,65.0872,64.9406,65.0481,106306.0
2024-04-22 09:55:00,66.57,66.72,66.53,66.69,56533.0,65.0579,65.2045,65.0188,65.1752,56533.0
2024-04-22 10:00:00,66.69,66.75,66.57,66.67,58636.0,65.1752,65.2338,65.0579,65.1556,58636.0
2024-04-22 10:05:00,66.67,66.85,66.63,66.78,77051.0,65.1556,65.3315,65.1165,65.2631,77051.0
2024-04-22 10:10:00,66.78,66.88,66.76,66.81,85548.0,65.2631,65.3608,65.2436,65.2924,85548.0
2024-04-22 10:15:00,66.81,66.98,66.8,66.95,88122.0,65.2924,65.4586,65.2827,65.4293,88122.0
2024-04-22 10:20:00,66.95,67.04,66.92,66.95,72482.0,65.4293,65.5172,65.3999,65.4293,72482.0
2024-04-22 10:25:00,66.96,67.02,66.93,66.96,67841.0,65.439,65.4977,65.4097,65.439,67841.0
2024-04-22 10:30:00,66.96,67.02,66.88,66.98,40951.0,65.439,65.4977,65.3608,65.4586,40951.0
2024-04-22 10:35:00,66.98,67.08,66.94,67.07,32639.0,65.4586,65.5563,65.4195,65.5465,32639.0
2024-04-22 10:40:00,67.07,67.08,66.96,67.03,47995.0,65.5465,65.5563,65.439,65.5074,47995.0
2024-04-22 10:45:00,67.03,67.09,66.98,67.05,35133.0,65.5074,65.5661,65.4586,65.527,35133.0
2024-04-22 10:50:00,67.04,67.08,66.99,66.99,71306.0,65.5172,65.5563,65.4683,65.4683,71306.0
2024-04-22 10:55:00,67.0,67.07,66.99,67.03,37138.0,65.4781,65.5465,65.4683,65.5074,37138.0
2024-04-22 11:00:00,67.04,67.04,66.93,66.96,73031.0,65.5172,65.5172,65.4097,65.439,73031.0
2024-04-22 11:05:00,66.96,66.97,66.74,66.75,48271.0,65.439,65.4488,65.224,65.2338,48271.0
2024-04-22 11:10:00,66.75,66.77,66.67,66.71,41234.0,65.2338,65.2533,65.1556,65.1947,41234.0
2024-04-22 11:15:00,66.71,66.76,66.7,66.71,38570.0,65.1947,65.2436,65.1849,65.1947,38570.0
2024-04-22 11:20:00,66.7,66.73,66.66,66.69,29358.0,65.1849,65.2143,65.1458,65.1752,29358.0
2024-04-22 11:25:00,66.7,66.77,66.63,66.75,42504.0,65.1849,65.2533,65.1165,65.2338,42504.0
2024-04-22 11:30:00,66.74,66.81,66.73,66.76,37018.0,65.224,65.2924,65.2143,65.2436,37018.0
2024-04-22 11:35:00,66.75,66.81,66.73,66.78,58000.0,65.2338,65.2924,65.2143,65.2631,58000.0
2024-04-22 11:40:00,66.78,66.79,66.74,66.78,39169.0,65.2631,65.2729,65.224,65.2631,39169.0
2024-04-22 11:45:00,66.79,66.81,66.76,66.78,41662.0,65.2729,65.2924,65.2436,65.2631,41662.0
2024-04-22 11:50:00,66.78,66.85,66.76,66.84,37252.0,65.2631,65.3315,65.2436,65.3218,37252.0
2024-04-22 11:55:00,66.85,66.88,66.84,66.85,32142.0,65.3315,65.3608,65.3218,65.3315,32142.0
2024-04-22 12:00:00,66.85,66.89,66.83,66.86,36393.0,65.3315,65.3706,65.312,65.3413,36393.0
2024-04-22 12:05:00,66.86,66.9,66.84,66.86,23862.0,65.3413,65.3804,65.3218,65.3413,23862.0
2024-04-22 12:10:00,66.86,66.87,66.81,66.82,14262.0,65.3413,65.3511,65.2924,65.3022,14262.0
2024-04-22 12:15:00,66.82,66.9,66.81,66.86,27631.0,65.3022,65.3804,65.2924,65.3413,27631.0
2024-04-22 12:20:00,66.86,66.88,66.83,66.84,27751.0,65.3413,65.3608,65.312,65.3218,27751.0
2024-04-22 12:25:00,66.84,66.88,66.79,66.87,37326.0,65.3218,65.3608,65.2729,65.3511,37326.0
2024-04-22 12:30:00,66.88,66.9,66.82,66.86,21266.0,65.3608,65.3804,65.3022,65.3413,21266.0
2024-04-22 12:35:00,66.86,66.91,66.85,66.88,29249.0,65.3413,65.3902,65.3315,65.3608,29249.0
2024-04-22 12:40:00,66.88,66.95,66.88,66.94,22799.0,65.3608,65.4293,65.3608,65.4195,22799.0
2024-04-22 12:45:00,66.94,66.98,66.91,66.96,15042.0,65.4195,65.4586,65.3902,65.439,15042.0
2024-04-22 12:50:00,66.97,67.0,66.91,66.98,79243.0,65.4488,65.4781,65.3902,65.4586,79243.0
2024-04-22 12:55:00,66.98,67.05,66.98,67.05,27475.0,65.4586,65.527,65.4586,65.527,27475.0
2024-04-22 13:00:00,67.05,67.06,66.99,67.04,41275.0,65.527,65.5368,65.4683,65.5172,41275.0
2024-04-22 13:05:00,67.04,67.1,67.02,67.08,25164.0,65.5172,65.5759,65.4977,65.5563,25164.0
2024-04-22 13:10:00,67.08,67.13,67.08,67.1,23289.0,65.5563,65.6052,65.5563,65.5759,23289.0
2024-04-22 13:15:00,67.11,67.15,67.09,67.12,68459.0,65.5856,65.6247,65.5661,65.5954,68459.0
2024-04-22 13:20:00,67.12,67.15,67.09,67.14,16029.0,65.5954,65.6247,65.5661,65.6149,16029.0
2024-04-22 13:25:00,67.13,67.24,67.13,67.24,68162.0,65.6052,65.7127,65.6052,65.7127,68162.0
2024-04-22 13:30:00,67.24,67.3,67.23,67.29,52143.0,65.7127,65.7713,65.7029,65.7615,52143.0
2024-04-22 13:35:00,67.29,67.32,67.27,67.31,21504.0,65.7615,65.7909,65.742,65.7811,21504.0
2024-04-22 13:40:00,67.31,67.36,67.3,67.36,29920.0,65.7811,65.8299,65.7713,65.8299,29920.0
2024-04-22 13:45:00,67.35,67.37,67.3,67.37,29989.0,65.8202,65.8397,65.7713,65.8397,29989.0
2024-04-22 13:50:00,67.37,67.5,67.37,67.5,81167.0,65.8397,65.9668,65.8397,65.9668,81167.0
2024-04-22 13:55:00,67.5,67.52,67.44,67.45,55562.0,65.9668,65.9863,65.9081,65.9179,55562.0
2024-04-22 14:00:00,67.45,67.5,67.45,67.5,23597.0,65.9179,65.9668,65.9179,65.9668,23597.0
2024-04-22 14:05:00,67.49,67.52,67.43,67.51,25315.0,65.957,65.9863,65.8984,65.9765,25315.0
2024-04-22 14:10:00,67.51,67.54,67.48,67.52,20875.0,65.9765,66.0059,65.9472,65.9863,20875.0
2024-04-22 14:15:00,67.52,67.54,67.48,67.51,38146.0,65.9863,66.0059,65.9472,65.9765,38146.0
2024-04-22 14:20:00,67.52,67.56,67.51,67.53,62054.0,65.9863,66.0254,65.9765,65.9961,62054.0
2024-04-22 14:25:00,67.53,67.57,67.52,67.53,18111.0,65.9961,66.0352,65.9863,65.9961,18111.0
2024-04-22 14:30:00,67.53,67.58,67.51,67.55,27377.0,65.9961,66.0449,65.9765,66.0156,27377.0
2024-04-22 14:35:00,67.56,67.59,67.53,67.55,25891.0,66.0254,66.0547,65.9961,66.0156,25891.0
2024-04-22 14:40:00,67.56,67.57,67.43,67.47,32030.0,66.0254,66.0352,65.8984,65.9374,32030.0
2024-04-22 14:45:00,67.46,67.47,67.41,67.44,21870.0,65.9277,65.9374,65.8788,65.9081,21870.0
2024-04-22 14:50:00,67.44,67.51,67.42,67.51,29830.0,65.9081,65.9765,65.8886,65.9765,29830.0
2024-04-22 14:55:00,67.51,67.52,67.47,67.5,33677.0,65.9765,65.9863,65.9374,65.9668,33677.0
2024-04-22 15:00:00,67.49,67.5,67.42,67.43,31902.0,65.957,65.9668,65.8886,65.8984,31902.0
2024-04-22 15:05:00,67.43,67.47,67.42,67.42,29877.0,65.8984,65.9374,65.8886,65.8886,29877.0
2024-04-22 15:10:00,67.42,67.44,67.39,67.42,41947.0,65.8886,65.9081,65.8593,65.8886,41947.0
2024-04-22 15:15:00,67.43,67.45,67.31,67.31,35286.0,65.8984,65.9179,65.7811,65.7811,35286.0
2024-04-22 15:20:00,67.31,67.34,67.27,67.31,26721.0,65.7811,65.8104,65.742,65.7811,26721.0
2024-04-22 15:25:00,67.31,67.34,67.27,67.34,31480.0,65.7811,65.8104,65.742,65.8104,31480.0
2024-04-22 15:30:00,67.33,67.33,67.22,67.24,48539.0,65.8006,65.8006,65.6931,65.7127,48539.0
2024-04-22 15:35:00,67.24,67.27,67.18,67.22,45794.0,65.7127,65.742,65.654,65.6931,45794.0
2024-04-22 15:40:00,67.22,67.26,67.15,67.24,58147.0,65.6931,65.7322,65.6247,65.7127,58147.0
2024-04-22 15:45:00,67.25,67.25,67.16,67.19,56171.0,65.7224,65.7224,65.6345,65.6638,56171.0
2024-04-22 15:50:00,67.18,67.18,67.03,67.08,127673.0,65.654,65.654,65.5074,65.5563,127673.0
2024-04-22 15:55:00,67.08,67.08,66.93,67.0,222811.0,65.5563,65.5563,65.4097,65.4781,222811.0
2024-04-23 09:30:00,66.63,66.77,66.43,66.62,112947.0,65.1165,65.2533,64.9211,65.1068,112947.0
2024-04-23 09:35:00,66.66,66.66,66.41,66.61,78012.0,65.1458,65.1458,64.9015,65.097,78012.0
2024-04-23 09:40:00,66.61,66.72,66.45,66.5,78678.0,65.097,65.2045,64.9406,64.9895,78678.0
2024-04-23 09:45:00,66.51,66.79,66.51,66.76,77215.0,64.9993,65.2729,64.9993,65.2436,77215.0
2024-04-23 09:50:00,66.79,66.89,66.7,66.84,67388.0,65.2729,65.3706,65.1849,65.3218,67388.0
2024-04-23 09:55:00,66.84,66.9,66.78,66.89,53865.0,65.3218,65.3804,65.2631,65.3706,53865.0
2024-04-23 10:00:00,66.89,66.96,66.86,66.94,59693.0,65.3706,65.439,65.3413,65.4195,59693.0
2024-04-23 10:05:00,66.94,66.99,66.89,66.91,68634.0,65.4195,65.4683,65.3706,65.3902,68634.0
2024-04-23 10:10:00,66.92,67.0,66.8,66.83,70890.0,65.3999,65.4781,65.2827,65.312,70890.0
2024-04-23 10:15:00,66.84,66.88,66.7,66.79,82723.0,65.3218,65.3608,65.1849,65.2729,82723.0
2024-04-23 10:20:00,66.8,66.88,66.7,66.77,35327.0,65.2827,65.3608,65.1849,65.2533,35327.0
2024-04-23 10:25:00,66.78,66.92,66.78,66.91,37607.0,65.2631,65.3999,65.2631,65.3902,37607.0
2024-04-23 10:30:00,66.92,66.99,66.86,66.89,53156.0,65.3999,65.4683,65.3413,65.3706,53156.0
2024-04-23 10:35:00,66.91,67.03,66.83,67.02,55518.0,65.3902,65.5074,65.312,65.4977,55518.0
2024-04-23 10:40:00,67.02,67.06,66.97,66.97,38914.0,65.4977,65.5368,65.4488,65.4488,38914.0
2024-04-23 10:45:00,66.97,67.04,66.92,67.0,38357.0,65.4488,65.5172,65.3999,65.4781,38357.0
2024-04-23 10:50:00,67.01,67.12,67.01,67.05,56790.0,65.4879,65.5954,65.4879,65.527,56790.0
2024-04-23 10:55:00,67.05,67.13,67.03,67.1,44046.0,65.527,65.6052,65.5074,65.5759,44046.0
2024-04-23 11:00:00,67.11,67.11,66.95,66.95,51610.0,65.5856,65.5856,65.4293,65.4293,51610.0
2024-04-23 11:05:00,66.96,67.01,66.93,66.97,36213.0,65.439,65.4879,65.4097,65.4488,36213.0
2024-04-23 11:10:00,66.97,67.17,66.96,67.13,96136.0,65.4488,65.6443,65.439,65.6052,96136.0
2024-04-23 11:15:00,67.1,67.22,67.09,67.22,92296.0,65.5759,65.6931,65.5661,65.6931,92296.0
2024-04-23 11:20:00,67.2,67.21,67.13,67.17,38458.0,65.6736,65.6834,65.6052,65.6443,38458.0
2024-04-23 11:25:00,67.17,67.18,67.07,67.07,51908.0,65.6443,65.654,65.5465,65.5465,51908.0
2024-04-23 11:30:00,67.07,67.08,66.93,66.94,40728.0,65.5465,65.5563,65.4097,65.4195,40728.0
2024-04-23 11:35:00,66.93,67.03,66.93,67.03,57473.0,65.4097,65.5074,65.4097,65.5074,57473.0
2024-04-23 11:40:00,67.03,67.03,66.92,66.96,20530.0,65.5074,65.5074,65.3999,65.439,20530.0
2024-04-23 11:45:00,66.98,67.08,66.95,67.07,52170.0,65.4586,65.5563,65.4293,65.5465,52170.0
2024-04-23 11:50:00,67.06,67.1,67.02,67.03,42784.0,65.5368,65.5759,65.4977,65.5074,42784.0
2024-04-23 11:55:00,67.02,67.14,67.02,67.07,38300.0,65.4977,65.6149,65.4977,65.5465,38300.0
2024-04-23 12:00:00,67.08,67.16,67.08,67.14,41235.0,65.5563,65.6345,65.5563,65.6149,41235.0
2024-04-23 12:05:00,67.13,67.17,67.12,67.14,35984.0,65.6052,65.6443,65.5954,65.6149,35984.0
2024-04-23 12:10:00,67.13,67.16,67.11,67.13,29616.0,65.6052,65.6345,65.5856,65.6052,29616.0
2024-04-23 12:15:00,67.14,67.18,67.12,67.16,25785.0,65.6149,65.654,65.5954,65.6345,25785.0
2024-04-23 12:20:00,67.17,67.21,67.15,67.18,26864.0,65.6443,65.6834,65.6247,65.654,26864.0
2024-04-23 12:25:00,67.17,67.24,67.16,67.23,38782.0,65.6443,65.7127,65.6345,65.7029,38782.0
2024-04-23 12:30:00,67.23,67.32,67.23,67.31,46038.0,65.7029,65.7909,65.7029,65.7811,46038.0
2024-04-23 12:35:00,67.3,67.34,67.28,67.34,34684.0,65.7713,65.8104,65.7518,65.8104,34684.0
2024-04-23 12:40:00,67.35,67.37,67.3,67.31,26993.0,65.8202,65.8397,65.7713,65.7811,26993.0
2024-04-23 12:45:00,67.3,67.34,67.28,67.32,34670.0,65.7713,65.8104,65.7518,65.7909,34670.0
2024-04-23 12:50:00,67.31,67.41,67.3,67.35,47615.0,65.7811,65.8788,65.7713,65.8202,47615.0
2024-04-23 12:55:00,67.34,67.37,67.3,67.31,35930.0,65.8104,65.8397,65.7713,65.7811,35930.0
2024-04-23 13:00:00,67.3,67.36,67.27,67.33,23070.0,65.7713,65.8299,65.742,65.8006,23070.0
2024-04-23 13:05:00,67.32,67.39,67.31,67.34,21905.0,65.7909,65.8593,65.7811,65.8104,21905.0
2024-04-23 13:10:00,67.34,67.35,67.29,67.3,35070.0,65.8104,65.8202,65.7615,65.7713,35070.0
2024-04-23 13:15:00,67.31,67.34,67.27,67.34,17577.0,65.7811,65.8104,65.742,65.8104,17577.0
2024-04-23 13:20:00,67.34,67.35,67.31,67.31,11239.0,65.8104,65.8202,65.7811,65.7811,11239.0
2024-04-23 13:25:00,67.32,67.44,67.3,67.4,25551.0,65.7909,65.9081,65.7713,65.869,25551.0
2024-04-23 13:30:00,67.4,67.41,67.36,67.38,22685.0,65.869,65.8788,65.8299,65.8495,22685.0
2024-04-23 13:35:00,67.38,67.41,67.35,67.41,18638.0,65.8495,65.8788,65.8202,65.8788,18638.0
2024-04-23 13:40:00,67.41,67.43,67.39,67.39,18675.0,65.8788,65.8984,65.8593,65.8593,18675.0
2024-04-23 13:45:00,67.41,67.42,67.38,67.39,21561.0,65.8788,65.8886,65.8495,65.8593,21561.0
2024-04-23 13:50:00,67.39,67.41,67.36,67.36,19322.0,65.8593,65.8788,65.8299,65.8299,19322.0
2024-04-23 13:55:00,67.35,67.36,67.32,67.36,15398.0,65.8202,65.8299,65.7909,65.8299,15398.0
2024-04-23 14:00:00,67.35,67.39,67.34,67.37,19204.0,65.8202,65.8593,65.8104,65.8397,19204.0
2024-04-23 14:05:00,67.38,67.4,67.37,67.4,15119.0,65.8495,65.869,65.8397,65.869,15119.0
2024-04-23 14:10:00,67.39,67.42,67.34,67.35,14027.0,65.8593,65.8886,65.8104,65.8202,14027.0
2024-04-23 14:15:00,67.36,67.38,67.32,67.33,15491.0,65.8299,65.8495,65.7909,65.8006,15491.0
2024-04-23 14:20:00,67.33,67.36,67.29,67.3,18667.0,65.8006,65.8299,65.7615,65.7713,18667.0
2024-04-23 14:25:00,67.31,67.36,67.29,67.31,16827.0,65.7811,65.8299,65.7615,65.7811,16827.0
2024-04-23 14:30:00,67.31,67.32,67.26,67.31,22483.0,65.7811,65.7909,65.7322,65.7811,22483.0
2024-04-23 14:35:00,67.31,67.38,67.3,67.34,26338.0,65.7811,65.8495,65.7713,65.8104,26338.0
2024-04-23 14:40:00,67.35,67.36,67.33,67.34,10411.0,65.8202,65.8299,65.8006,65.8104,10411.0
2024-04-23 14:45:00,67.34,67.34,67.27,67.28,30433.0,65.8104,65.8104,65.742,65.7518,30433.0
2024-04-23 14:50:00,67.29,67.3,67.25,67.28,21263.0,65.7615,65.7713,65.7224,65.7518,21263.0
2024-04-23 14:55:00,67.28,67.32,67.27,67.31,20004.0,65.7518,65.7909,65.742,65.7811,20004.0
2024-04-23 15:00:00,67.31,67.34,67.29,67.34,31237.0,65.7811,65.8104,65.7615,65.8104,31237.0
2024-04-23 15:05:00,67.33,67.35,67.31,67.32,21002.0,65.8006,65.8202,65.7811,65.7909,21002.0
2024-04-23 15:10:00,67.33,67.34,67.27,67.29,26158.0,65.8006,65.8104,65.742,65.7615,26158.0
2024-04-23 15:15:00,67.3,67.3,67.26,67.28,19337.0,65.7713,65.7713,65.7322,65.7518,19337.0
2024-04-23 15:20:00,67.28,67.29,67.24,67.28,26685.0,65.7518,65.7615,65.7127,65.7518,26685.0
2024-04-23 15:25:00,67.28,67.29,67.22,67.28,36426.0,65.7518,65.7615,65.6931,65.7518,36426.0
2024-04-23 15:30:00,67.27,67.29,67.21,67.28,27172.0,65.742,65.7615,65.6834,65.7518,27172.0
2024-04-23 15:35:00,67.28,67.33,67.25,67.33,43045.0,65.7518,65.8006,65.7224,65.8006,43045.0
2024-04-23 15:40:00,67.33,67.43,67.32,67.41,43427.0,65.8006,65.8984,65.7909,65.8788,43427.0
2024-04-23 15:45:00,67.41,67.5,67.38,67.44,118480.0,65.8788,65.9668,65.8495,65.9081,118480.0
2024-04-23 15:50:00,67.45,67.45,67.3,67.43,155279.0,65.9179,65.9179,65.7713,65.8984,155279.0
2024-04-23 15:55:00,67.42,67.49,67.38,67.39,377216.0,65.8886,65.957,65.8495,65.8593,377216.0
2024-04-24 09:30:00,67.1,67.24,66.75,67.04,127938.0,65.5759,65.7127,65.2338,65.5172,127938.0
2024-04-24 09:35:00,67.04,67.08,66.87,66.95,98461.0,65.5172,65.5563,65.3511,65.4293,98461.0
2024-04-24 09:40:00,66.97,67.0,66.81,66.89,91997.0,65.4488,65.4781,65.2924,65.3706,91997.0
2024-04-24 09:45:00,66.89,66.91,66.79,66.85,56781.0,65.3706,65.3902,65.2729,65.3315,56781.0
2024-04-24 09:50:00,66.85,67.17,66.83,67.16,62512.0,65.3315,65.6443,65.312,65.6345,62512.0
2024-04-24 09:55:00,67.15,67.15,67.07,67.11,41100.0,65.6247,65.6247,65.5465,65.5856,41100.0
2024-04-24 10:00:00,67.12,67.13,67.0,67.07,53180.0,65.5954,65.6052,65.4781,65.5465,53180.0
2024-04-24 10:05:00,67.05,67.18,67.03,67.14,53790.0,65.527,65.654,65.5074,65.6149,53790.0
2024-04-24 10:10:00,67.14,67.26,67.13,67.18,59932.0,65.6149,65.7322,65.6052,65.654,59932.0
2024-04-24 10:15:00,67.19,67.24,67.14,67.17,45632.0,65.6638,65.7127,65.6149,65.6443,45632.0
2024-04-24 10:20:00,67.17,67.25,67.15,67.23,38328.0,65.6443,65.7224,65.6247,65.7029,38328.0
2024-04-24 10:25:00,67.25,67.35,67.25,67.33,46277.0,65.7224,65.8202,65.7224,65.8006,46277.0
2024-04-24 10:30:00,67.33,67.41,67.28,67.4,59226.0,65.8006,65.8788,65.7518,65.869,59226.0
2024-04-24 10:35:00,67.38,67.52,67.36,67.52,56064.0,65.8495,65.9863,65.8299,65.9863,56064.0
2024-04-24 10:40:00,67.5,67.51,67.28,67.32,43937.0,65.9668,65.9765,65.7518,65.7909,43937.0
2024-04-24 10:45:00,67.31,67.35,67.28,67.31,60394.0,65.7811,65.8202,65.7518,65.7811,60394.0
2024-04-24 10:50:00,67.32,67.38,67.26,67.33,54934.0,65.7909,65.8495,65.7322,65.8006,54934.0
2024-04-24 10:55:00,67.32,67.32,67.12,67.15,51723.0,65.7909,65.7909,65.5954,65.6247,51723.0
2024-04-24 11:00:00,67.14,67.19,67.07,67.08,43843.0,65.6149,65.6638,65.5465,65.5563,43843.0
2024-04-24 11:05:00,67.08,67.09,66.99,67.0,58712.0,65.5563,65.5661,65.4683,65.4781,58712.0
2024-04-24 11:10:00,67.0,67.08,66.98,67.06,71231.0,65.4781,65.5563,65.4586,65.5368,71231.0
2024-04-24 11:15:00,67.07,67.2,67.05,67.18,54080.0,65.5465,65.6736,65.527,65.654,54080.0
2024-04-24 11:20:00,67.18,67.27,67.17,67.24,52637.0,65.654,65.742,65.6443,65.7127,52637.0
2024-04-24 11:25:00,67.24,67.31,67.22,67.27,39746.0,65.7127,65.7811,65.6931,65.742,39746.0
2024-04-24 11:30:00,67.26,67.26,67.14,67.21,53141.0,65.7322,65.7322,65.6149,65.6834,53141.0
2024-04-24 11:35:00,67.22,67.22,67.15,67.16,41796.0,65.6931,65.6931,65.6247,65.6345,41796.0
2024-04-24 11:40:00,67.16,67.25,67.06,67.06,54320.0,65.6345,65.7224,65.5368,65.5368,54320.0
2024-04-24 11:45:00,67.05,67.17,67.02,67.16,98341.0,65.527,65.6443,65.4977,65.6345,98341.0
2024-04-24 11:50:00,67.16,67.23,67.13,67.23,38485.0,65.6345,65.7029,65.6052,65.7029,38485.0
2024-04-24 11:55:00,67.22,67.27,67.11,67.25,46617.0,65.6931,65.742,65.5856,65.7224,46617.0
2024-04-24 12:00:00,67.23,67.3,67.2,67.26,59083.0,65.7029,65.7713,65.6736,65.7322,59083.0
2024-04-24 12:05:00,67.25,67.28,67.23,67.26,43437.0,65.7224,65.7518,65.7029,65.7322,43437.0
2024-04-24 12:10:00,67.26,67.3,67.23,67.26,63927.0,65.7322,65.7713,65.7029,65.7322,63927.0
2024-04-24 12:15:00,67.25,67.29,67.19,67.26,34283.0,65.7224,65.7615,65.6638,65.7322,34283.0
2024-04-24 12:20:00,67.27,67.29,67.2,67.22,37049.0,65.742,65.7615,65.6736,65.6931,37049.0
2024-04-24 12:25:00,67.24,67.31,67.23,67.27,41952.0,65.7127,65.7811,65.7029,65.742,41952.0
2024-04-24 12:30:00,67.28,67.28,67.22,67.27,38696.0,65.7518,65.7518,65.6931,65.742,38696.0
2024-04-24 12:35:00,67.27,67.27,67.14,67.14,44495.0,65.742,65.742,65.6149,65.6149,44495.0
2024-04-24 12:40:00,67.14,67.17,67.13,67.14,28440.0,65.6149,65.6443,65.6052,65.6149,28440.0
2024-04-24 12:45:00,67.15,67.15,67.07,67.09,27013.0,65.6247,65.6247,65.5465,65.5661,27013.0
2024-04-24 12:50:00,67.09,67.16,67.09,67.12,28648.0,65.5661,65.6345,65.5661,65.5954,28648.0
2024-04-24 12:55:00,67.12,67.14,67.05,67.12,39009.0,65.5954,65.6149,65.527,65.5954,39009.0
2024-04-24 13:00:00,67.13,67.14,67.06,67.13,29599.0,65.6052,65.6149,65.5368,65.6052,29599.0
2024-04-24 13:05:00,67.13,67.21,67.12,67.15,33336.0,65.6052,65.6834,65.5954,65.6247,33336.0
2024-04-24 13:10:00,67.15,67.26,67.14,67.25,26148.0,65.6247,65.7322,65.6149,65.7224,26148.0
2024-04-24 13:15:00,67.26,67.29,67.23,67.25,14541.0,65.7322,65.7615,65.7029,65.7224,14541.0
2024-04-24 13:20:00,67.26,67.28,67.21,67.26,54147.0,65.7322,65.7518,65.6834,65.7322,54147.0
2024-04-24 13:25:00,67.26,67.29,67.21,67.23,36498.0,65.7322,65.7615,65.6834,65.7029,36498.0
2024-04-24 13:30:00,67.23,67.3,67.23,67.28,25186.0,65.7029,65.7713,65.7029,65.7518,25186.0
2024-04-24 13:35:00,67.28,67.37,67.27,67.36,32921.0,65.7518,65.8397,65.742,65.8299,32921.0
2024-04-24 13:40:00,67.37,67.4,67.35,67.39,37201.0,65.8397,65.869,65.8202,65.8593,37201.0
2024-04-24 13:45:00,67.36,67.4,67.35,67.36,20436.0,65.8299,65.869,65.8202,65.8299,20436.0
2024-04-24 13:50:00,67.36,67.39,67.32,67.33,42771.0,65.8299,65.8593,65.7909,65.8006,42771.0
2024-04-24 13:55:00,67.32,67.37,67.31,67.35,51280.0,65.7909,65.8397,65.7811,65.8202,51280.0
2024-04-24 14:00:00,67.34,67.36,67.3,67.35,55908.0,65.8104,65.8299,65.7713,65.8202,55908.0
2024-04-24 14:05:00,67.35,67.35,67.23,67.29,38190.0,65.8202,65.8202,65.7029,65.7615,38190.0
2024-04-24 14:10:00,67.29,67.34,67.23,67.23,37527.0,65.7615,65.8104,65.7029,65.7029,37527.0
2024-04-24 14:15:00,67.23,67.24,67.17,67.18,19168.0,65.7029,65.7127,65.6443,65.654,19168.0
2024-04-24 14:20:00,67.19,67.23,67.16,67.23,26971.0,65.6638,65.7029,65.6345,65.7029,26971.0
2024-04-24 14:25:00,67.22,67.24,67.18,67.22,32297.0,65.6931,65.7127,65.654,65.6931,32297.0
2024-04-24 14:30:00,67.23,67.25,67.2,67.22,20035.0,65.7029,65.7224,65.6736,65.6931,20035.0
2024-04-24 14:35:00,67.22,67.27,67.21,67.27,33070.0,65.6931,65.742,65.6834,65.742,33070.0
2024-04-24 14:40:00,67.28,67.31,67.27,67.31,23313.0,65.7518,65.7811,65.742,65.7811,23313.0
2024-04-24 14:45:00,67.3,67.32,67.26,67.31,35873.0,65.7713,65.7909,65.7322,65.7811,35873.0
2024-04-24 14:50:00,67.31,67.31,67.24,67.28,33387.0,65.7811,65.7811,65.7127,65.7518,33387.0
2024-04-24 14:55:00,67.29,67.3,67.24,67.24,25187.0,65.7615,65.7713,65.7127,65.7127,25187.0
2024-04-24 15:00:00,67.23,67.29,67.21,67.27,44382.0,65.7029,65.7615,65.6834,65.742,44382.0
2024-04-24 15:05:00,67.25,67.3,67.24,67.29,27803.0,65.7224,65.7713,65.7127,65.7615,27803.0
2024-04-24 15:10:00,67.28,67.33,67.26,67.31,41352.0,65.7518,65.8006,65.7322,65.7811,41352.0
2024-04-24 15:15:00,67.3,67.37,67.28,67.36,35084.0,65.7713,65.8397,65.7518,65.8299,35084.0
2024-04-24 15:20:00,67.36,67.42,67.35,67.39,44332.0,65.8299,65.8886,65.8202,65.8593,44332.0
2024-04-24 15:25:00,67.39,67.43,67.36,67.37,37055.0,65.8593,65.8984,65.8299,65.8397,37055.0
2024-04-24 15:30:00,67.37,67.4,67.34,67.34,85940.0,65.8397,65.869,65.8104,65.8104,85940.0
2024-04-24 15:35:00,67.33,67.35,67.29,67.32,39036.0,65.8006,65.8202,65.7615,65.7909,39036.0
2024-04-24 15:40:00,67.32,67.39,67.31,67.38,38232.0,65.7909,65.8593,65.7811,65.8495,38232.0
2024-04-24 15:45:00,67.37,67.44,67.35,67.38,86202.0,65.8397,65.9081,65.8202,65.8495,86202.0
2024-04-24 15:50:00,67.39,67.45,67.36,67.42,104585.0,65.8593,65.9179,65.8299,65.8886,104585.0
2024-04-24 15:55:00,67.43,67.45,67.29,67.34,260961.0,65.8984,65.9179,65.7615,65.8104,260961.0
2024-04-25 09:30:00,67.24,67.75,67.24,67.64,154356.0,65.7127,66.2111,65.7127,66.1036,154356.0
2024-04-25 09:35:00,67.61,67.65,67.31,67.43,94817.0,66.0743,66.1134,65.7811,65.8984,94817.0
2024-04-25 09:40:00,67.44,67.65,67.36,67.5,134529.0,65.9081,66.1134,65.8299,65.9668,134529.0
2024-04-25 09:45:00,67.47,67.55,67.14,67.19,95052.0,65.9374,66.0156,65.6149,65.6638,95052.0
2024-04-25 09:50:00,67.17,67.27,67.03,67.09,68464.0,65.6443,65.742,65.5074,65.5661,68464.0
2024-04-25 09:55:00,67.1,67.26,67.06,67.22,52101.0,65.5759,65.7322,65.5368,65.6931,52101.0
2024-04-25 10:00:00,67.21,67.26,67.12,67.15,41883.0,65.6834,65.7322,65.5954,65.6247,41883.0
2024-04-25 10:05:00,67.15,67.35,67.14,67.32,40074.0,65.6247,65.8202,65.6149,65.7909,40074.0
2024-04-25 10:10:00,67.31,67.36,67.22,67.24,61247.0,65.7811,65.8299,65.6931,65.7127,61247.0
2024-04-25 10:15:00,67.23,67.35,67.18,67.19,59507.0,65.7029,65.8202,65.654,65.6638,59507.0
2024-04-25 10:20:00,67.18,67.19,66.99,67.01,103667.0,65.654,65.6638,65.4683,65.4879,103667.0
2024-04-25 10:25:00,67.02,67.18,66.99,67.13,46352.0,65.4977,65.654,65.4683,65.6052,46352.0
2024-04-25 10:30:00,67.14,67.17,67.12,67.14,56288.0,65.6149,65.6443,65.5954,65.6149,56288.0
2024-04-25 10:35:00,67.15,67.33,67.14,67.31,53727.0,65.6247,65.8006,65.6149,65.7811,53727.0
2024-04-25 10:40:00,67.31,67.33,67.14,67.24,48330.0,65.7811,65.8006,65.6149,65.7127,48330.0
2024-04-25 10:45:00,67.23,67.35,67.2,67.21,62242.0,65.7029,65.8202,65.6736,65.6834,62242.0
2024-04-25 10:50:00,67.22,67.25,67.12,67.2,62740.0,65.6931,65.7224,65.5954,65.6736,62740.0
2024-04-25 10:55:00,67.2,67.23,67.12,67.14,69484.0,65.6736,65.7029,65.5954,65.6149,69484.0
2024-04-25 11:00:00,67.14,67.21,67.05,67.15,57675.0,65.6149,65.6834,65.527,65.6247,57675.0
2024-04-25 11:05:00,67.14,67.2,67.13,67.18,43697.0,65.6149,65.6736,65.6052,65.654,43697.0
2024-04-25 11:10:00,67.18,67.22,67.15,67.17,32448.0,65.654,65.6931,65.6247,65.6443,32448.0
2024-04-25 11:15:00,67.17,67.37,67.17,67.37,65334.0,65.6443,65.8397,65.6443,65.8397,65334.0
2024-04-25 11:20:00,67.36,67.46,67.33,67.45,45022.0,65.8299,65.9277,65.8006,65.9179,45022.0
2024-04-25 11:25:00,67.44,67.47,67.41,67.42,32932.0,65.9081,65.9374,65.8788,65.8886,32932.0
2024-04-25 11:30:00,67.41,67.43,67.36,67.42,42745.0,65.8788,65.8984,65.8299,65.8886,42745.0
2024-04-25 11:35:00,67.43,67.49,67.42,67.49,24073.0,65.8984,65.957,65.8886,65.957,24073.0
2024-04-25 11:40:00,67.5,67.54,67.4,67.46,61742.0,65.9668,66.0059,65.869,65.9277,61742.0
2024-04-25 11:45:00,67.47,67.51,67.37,67.43,66923.0,65.9374,65.9765,65.8397,65.8984,66923.0
2024-04-25 11:50:00,67.43,67.53,67.42,67.51,24631.0,65.8984,65.9961,65.8886,65.9765,24631.0
2024-04-25 11:55:00,67.52,67.65,67.48,67.6,44208.0,65.9863,66.1134,65.9472,66.0645,44208.0
2024-04-25 12:00:00,67.6,67.6,67.53,67.56,23535.0,66.0645,66.0645,65.9961,66.0254,23535.0
2024-04-25 12:05:00,67.59,67.62,67.57,67.59,25423.0,66.0547,66.084,66.0352,66.0547,25423.0
2024-04-25 12:10:00,67.6,67.62,67.52,67.53,50097.0,66.0645,66.084,65.9863,65.9961,50097.0
2024-04-25 12:15:00,67.53,67.61,67.52,67.59,42596.0,65.9961,66.0743,65.9863,66.0547,42596.0
2024-04-25 12:20:00,67.59,67.7,67.58,67.67,47702.0,66.0547,66.1622,66.0449,66.1329,47702.0
2024-04-25 12:25:00,67.68,67.71,67.59,67.6,68638.0,66.1427,66.172,66.0547,66.0645,68638.0
2024-04-25 12:30:00,67.61,67.67,67.6,67.65,30452.0,66.0743,66.1329,66.0645,66.1134,30452.0
2024-04-25 12:35:00,67.64,67.69,67.63,67.66,11805.0,66.1036,66.1524,66.0938,66.1231,11805.0
2024-04-25 12:40:00,67.66,67.67,67.56,67.59,39271.0,66.1231,66.1329,66.0254,66.0547,39271.0
2024-04-25 12:45:00,67.58,67.65,67.57,67.61,32320.0,66.0449,66.1134,66.0352,66.0743,32320.0
2024-04-25 12:50:00,67.61,67.63,67.53,67.55,47355.0,66.0743,66.0938,65.9961,66.0156,47355.0
2024-04-25 12:55:00,67.55,67.56,67.47,67.5,32985.0,66.0156,66.0254,65.9374,65.9668,32985.0
2024-04-25 13:00:00,67.49,67.54,67.46,67.54,37293.0,65.957,66.0059,65.9277,66.0059,37293.0
2024-04-25 13:05:00,67.53,67.58,67.52,67.58,27067.0,65.9961,66.0449,65.9863,66.0449,27067.0
2024-04-25 13:10:00,67.58,67.58,67.49,67.52,32886.0,66.0449,66.0449,65.957,65.9863,32886.0
2024-04-25 13:15:00,67.52,67.57,67.51,67.56,27841.0,65.9863,66.0352,65.9765,66.0254,27841.0
2024-04-25 13:20:00,67.56,67.58,67.48,67.48,29274.0,66.0254,66.0449,65.9472,65.9472,29274.0
2024-04-25 13:25:00,67.49,67.53,67.48,67.5,29274.0,65.957,65.9961,65.9472,65.9668,29274.0
2024-04-25 13:30:00,67.49,67.55,67.48,67.51,33587.0,65.957,66.0156,65.9472,65.9765,33587.0
2024-04-25 13:35:00,67.5,67.57,67.48,67.56,42346.0,65.9668,66.0352,65.9472,66.0254,42346.0
2024-04-25 13:40:00,67.57,67.58,67.5,67.55,34733.0,66.0352,66.0449,65.9668,66.0156,34733.0
2024-04-25 13:45:00,67.55,67.62,67.54,67.61,24470.0,66.0156,66.084,66.0059,66.0743,24470.0
2024-04-25 13:50:00,67.61,67.65,67.59,67.64,31148.0,66.0743,66.1134,66.0547,66.1036,31148.0
2024-04-25 13:55:00,67.63,67.65,67.6,67.63,17578.0,66.0938,66.1134,66.0645,66.0938,17578.0
2024-04-25 14:00:00,67.62,67.65,67.53,67.55,44034.0,66.084,66.1134,65.9961,66.0156,44034.0
2024-04-25 14:05:00,67.56,67.64,67.56,67.61,28164.0,66.0254,66.1036,66.0254,66.0743,28164.0
2024-04-25 14:10:00,67.61,67.67,67.59,67.63,60686.0,66.0743,66.1329,66.0547,66.0938,60686.0
2024-04-25 14:15:00,67.64,67.75,67.61,67.7,58754.0,66.1036,66.2111,66.0743,66.1622,58754.0
2024-04-25 14:20:00,67.7,67.73,67.65,67.67,53112.0,66.1622,66.1915,66.1134,66.1329,53112.0
2024-04-25 14:25:00,67.67,67.68,67.54,67.54,58939.0,66.1329,66.1427,66.0059,66.0059,58939.0
2024-04-25 14:30:00,67.53,67.65,67.53,67.56,42727.0,65.9961,66.1134,65.9961,66.0254,42727.0
2024-04-25 14:35:00,67.57,67.61,67.54,67.55,20679.0,66.0352,66.0743,66.0059,66.0156,20679.0
2024-04-25 14:40:00,67.55,67.63,67.53,67.62,26773.0,66.0156,66.0938,65.9961,66.084,26773.0
2024-04-25 14:45:00,67.62,67.65,67.61,67.64,14582.0,66.084,66.1134,66.0743,66.1036,14582.0
2024-04-25 14:50:00,67.64,67.68,67.63,67.67,31099.0,66.1036,66.1427,66.0938,66.1329,31099.0
2024-04-25 14:55:00,67.66,67.75,67.66,67.73,29141.0,66.1231,66.2111,66.1231,66.1915,29141.0
2024-04-25 15:00:00,67.74,67.92,67.74,67.89,41186.0,66.2013,66.3772,66.2013,66.3479,41186.0
2024-04-25 15:05:00,67.89,67.9,67.83,67.9,26135.0,66.3479,66.3577,66.2893,66.3577,26135.0
2024-04-25 15:10:00,67.91,67.98,67.91,67.98,36287.0,66.3675,66.4359,66.3675,66.4359,36287.0
2024-04-25 15:15:00,67.97,67.97,67.9,67.96,49167.0,66.4261,66.4261,66.3577,66.4163,49167.0
2024-04-25 15:20:00,67.95,67.99,67.94,67.95,49085.0,66.4065,66.4456,66.3968,66.4065,49085.0
2024-04-25 15:25:00,67.96,67.99,67.95,67.98,30540.0,66.4163,66.4456,66.4065,66.4359,30540.0
2024-04-25 15:30:00,67.97,68.02,67.95,68.02,42172.0,66.4261,66.475,66.4065,66.475,42172.0
2024-04-25 15:35:00,68.02,68.02,67.97,68.0,36503.0,66.475,66.475,66.4261,66.4554,36503.0
2024-04-25 15:40:00,68.0,68.02,67.89,68.0,76577.0,66.4554,66.475,66.3479,66.4554,76577.0
2024-04-25 15:45:00,67.99,68.0,67.9,67.92,51621.0,66.4456,66.4554,66.3577,66.3772,51621.0
2024-04-25 15:50:00,67.91,67.93,67.85,67.86,94875.0,66.3675,66.387,66.3088,66.3186,94875.0
2024-04-25 15:55:00,67.87,67.89,67.78,67.89,286484.0,66.3284,66.3479,66.2404,66.3479,286484.0
2024-04-26 09:30:00,67.94,67.94,67.34,67.51,159590.0,66.3968,66.3968,65.8104,65.9765,159590.0
2024-04-26 09:35:00,67.5,67.54,67.23,67.35,100428.0,65.9668,66.0059,65.7029,65.8202,100428.0
2024-04-26 09:40:00,67.36,67.5,67.35,67.47,87839.0,65.8299,65.9668,65.8202,65.9374,87839.0
2024-04-26 09:45:00,67.46,67.55,67.26,67.33,106820.0,65.9277,66.0156,65.7322,65.8006,106820.0
2024-04-26 09:50:00,67.34,67.35,67.16,67.17,69003.0,65.8104,65.8202,65.6345,65.6443,69003.0
2024-04-26 09:55:00,67.16,67.16,67.0,67.01,68406.0,65.6345,65.6345,65.4781,65.4879,68406.0
2024-04-26 10:00:00,67.01,67.25,66.93,67.2,100542.0,65.4879,65.7224,65.4097,65.6736,100542.0
2024-04-26 10:05:00,67.23,67.34,67.17,67.26,62771.0,65.7029,65.8104,65.6443,65.7322,62771.0
2024-04-26 10:10:00,67.26,67.33,67.22,67.33,47654.0,65.7322,65.8006,65.6931,65.8006,47654.0
2024-04-26 10:15:00,67.32,67.45,67.31,67.41,71658.0,65.7909,65.9179,65.7811,65.8788,71658.0
2024-04-26 10:20:00,67.41,67.43,67.29,67.32,89707.0,65.8788,65.8984,65.7615,65.7909,89707.0
2024-04-26 10:25:00,67.33,67.44,67.27,67.39,94157.0,65.8006,65.9081,65.742,65.8593,94157.0
2024-04-26 10:30:00,67.39,67.39,67.29,67.36,69812.0,65.8593,65.8593,65.7615,65.8299,69812.0
2024-04-26 10:35:00,67.36,67.4,67.22,67.29,124132.0,65.8299,65.869,65.6931,65.7615,124132.0
2024-04-26 10:40:00,67.28,67.4,67.27,67.36,67027.0,65.7518,65.869,65.742,65.8299,67027.0
2024-04-26 10:45:00,67.35,67.43,67.3,67.35,62276.0,65.8202,65.8984,65.7713,65.8202,62276.0
2024-04-26 10:50:00,67.34,67.35,67.23,67.24,48626.0,65.8104,65.8202,65.7029,65.7127,48626.0
2024-04-26 10:55:00,67.23,67.28,67.16,67.25,56810.0,65.7029,65.7518,65.6345,65.7224,56810.0
2024-04-26 11:00:00,67.24,67.24,67.11,67.16,47999.0,65.7127,65.7127,65.5856,65.6345,47999.0
2024-04-26 11:05:00,67.17,67.27,67.13,67.25,84033.0,65.6443,65.742,65.6052,65.7224,84033.0
2024-04-26 11:10:00,67.27,67.28,67.1,67.18,55882.0,65.742,65.7518,65.5759,65.654,55882.0
2024-04-26 11:15:00,67.17,67.21,67.1,67.13,40493.0,65.6443,65.6834,65.5759,65.6052,40493.0
2024-04-26 11:20:00,67.14,67.35,67.13,67.3,41293.0,65.6149,65.8202,65.6052,65.7713,41293.0
2024-04-26 11:25:00,67.3,67.44,67.3,67.44,44464.0,65.7713,65.9081,65.7713,65.9081,44464.0
2024-04-26 11:30:00,67.42,67.44,67.32,67.35,65626.0,65.8886,65.9081,65.7909,65.8202,65626.0
2024-04-26 11:35:00,67.35,67.41,67.35,67.37,12203.0,65.8202,65.8788,65.8202,65.8397,12203.0
2024-04-26 11:40:00,67.35,67.48,67.35,67.44,22623.0,65.8202,65.9472,65.8202,65.9081,22623.0
2024-04-26 11:45:00,67.44,67.44,67.39,67.41,8736.0,65.9081,65.9081,65.8593,65.8788,8736.0
2024-04-26 11:50:00,67.41,67.44,67.35,67.42,40136.0,65.8788,65.9081,65.8202,65.8886,40136.0
2024-04-26 11:55:00,67.42,67.43,67.37,67.41,33489.0,65.8886,65.8984,65.8397,65.8788,33489.0
2024-04-26 12:00:00,67.42,67.52,67.4,67.51,27374.0,65.8886,65.9863,65.869,65.9765,27374.0
2024-04-26 12:05:00,67.51,67.58,67.5,67.55,42596.0,65.9765,66.0449,65.9668,66.0156,42596.0
2024-04-26 12:10:00,67.56,67.64,67.55,67.63,34415.0,66.0254,66.1036,66.0156,66.0938,34415.0
2024-04-26 12:15:00,67.63,67.66,67.6,67.65,21815.0,66.0938,66.1231,66.0645,66.1134,21815.0
2024-04-26 12:20:00,67.65,67.72,67.64,67.7,21052.0,66.1134,66.1818,66.1036,66.1622,21052.0
2024-04-26 12:25:00,67.71,67.72,67.63,67.66,31364.0,66.172,66.1818,66.0938,66.1231,31364.0
2024-04-26 12:30:00,67.67,67.72,67.65,67.7,25709.0,66.1329,66.1818,66.1134,66.1622,25709.0
2024-04-26 12:35:00,67.7,67.71,67.61,67.62,36891.0,66.1622,66.172,66.0743,66.084,36891.0
2024-04-26 12:40:00,67.63,67.67,67.62,67.66,14509.0,66.0938,66.1329,66.084,66.1231,14509.0
2024-04-26 12:45:00,67.66,67.67,67.61,67.64,23508.0,66.1231,66.1329,66.0743,66.1036,23508.0
2024-04-26 12:50:00,67.64,67.72,67.64,67.7,15017.0,66.1036,66.1818,66.1036,66.1622,15017.0
2024-04-26 12:55:00,67.7,67.74,67.67,67.73,30074.0,66.1622,66.2013,66.1329,66.1915,30074.0
2024-04-26 13:00:00,67.72,67.74,67.69,67.71,17580.0,66.1818,66.2013,66.1524,66.172,17580.0
2024-04-26 13:05:00,67.7,67.77,67.68,67.76,17128.0,66.1622,66.2306,66.1427,66.2209,17128.0
2024-04-26 13:10:00,67.77,67.77,67.72,67.72,17309.0,66.2306,66.2306,66.1818,66.1818,17309.0
2024-04-26 13:15:00,67.73,67.77,67.72,67.75,16807.0,66.1915,66.2306,66.1818,66.2111,16807.0
2024-04-26 13:20:00,67.75,67.76,67.71,67.73,22469.0,66.2111,66.2209,66.172,66.1915,22469.0
2024-04-26 13:25:00,67.73,67.73,67.66,67.67,12950.0,66.1915,66.1915,66.1231,66.1329,12950.0
2024-04-26 13:30:00,67.67,67.68,67.65,67.67,14673.0,66.1329,66.1427,66.1134,66.1329,14673.0
2024-04-26 13:35:00,67.68,67.72,67.67,67.72,16013.0,66.1427,66.1818,66.1329,66.1818,16013.0
2024-04-26 13:40:00,67.71,67.75,67.68,67.74,11229.0,66.172,66.2111,66.1427,66.2013,11229.0
2024-04-26 13:45:00,67.74,67.76,67.73,67.74,20583.0,66.2013,66.2209,66.1915,66.2013,20583.0
2024-04-26 13:50:00,67.75,67.78,67.74,67.75,6750.0,66.2111,66.2404,66.2013,66.2111,6750.0
2024-04-26 13:55:00,67.74,67.76,67.71,67.73,22008.0,66.2013,66.2209,66.172,66.1915,22008.0
2024-04-26 14:00:00,67.73,67.81,67.71,67.81,16341.0,66.1915,66.2697,66.172,66.2697,16341.0
2024-04-26 14:05:00,67.82,67.87,67.81,67.87,37437.0,66.2795,66.3284,66.2697,66.3284,37437.0
2024-04-26 14:10:00,67.87,67.92,67.86,67.92,32667.0,66.3284,66.3772,66.3186,66.3772,32667.0
2024-04-26 14:15:00,67.92,67.97,67.88,67.95,56302.0,66.3772,66.4261,66.3381,66.4065,56302.0
2024-04-26 14:20:00,67.95,67.95,67.9,67.92,20525.0,66.4065,66.4065,66.3577,66.3772,20525.0
2024-04-26 14:25:00,67.92,67.96,67.9,67.92,14863.0,66.3772,66.4163,66.3577,66.3772,14863.0
2024-04-26 14:30:00,67.91,67.92,67.86,67.89,26410.0,66.3675,66.3772,66.3186,66.3479,26410.0
2024-04-26 14:35:00,67.88,67.98,67.88,67.97,20731.0,66.3381,66.4359,66.3381,66.4261,20731.0
2024-04-26 14:40:00,67.97,68.0,67.95,67.99,43615.0,66.4261,66.4554,66.4065,66.4456,43615.0
2024-04-26 14:45:00,67.98,67.99,67.96,67.98,15978.0,66.4359,66.4456,66.4163,66.4359,15978.0
2024-04-26 14:50:00,67.98,67.99,67.95,67.95,21852.0,66.4359,66.4456,66.4065,66.4065,21852.0
2024-04-26 14:55:00,67.95,68.0,67.93,68.0,25128.0,66.4065,66.4554,66.387,66.4554,25128.0
2024-04-26 15:00:00,68.0,68.01,67.97,68.0,34018.0,66.4554,66.4652,66.4261,66.4554,34018.0
2024-04-26 15:05:00,67.99,68.0,67.95,67.99,23729.0,66.4456,66.4554,66.4065,66.4456,23729.0
2024-04-26 15:10:00,68.0,68.02,67.96,67.96,27372.0,66.4554,66.475,66.4163,66.4163,27372.0
2024-04-26 15:15:00,67.95,67.98,67.92,67.93,17720.0,66.4065,66.4359,66.3772,66.387,17720.0
2024-04-26 15:20:00,67.94,67.95,67.92,67.95,26386.0,66.3968,66.4065,66.3772,66.4065,26386.0
2024-04-26 15:25:00,67.95,67.96,67.89,67.92,23496.0,66.4065,66.4163,66.3479,66.3772,23496.0
2024-04-26 15:30:00,67.91,67.91,67.83,67.87,30430.0,66.3675,66.3675,66.2893,66.3284,30430.0
2024-04-26 15:35:00,67.86,67.88,67.8,67.81,37761.0,66.3186,66.3381,66.26,66.2697,37761.0
2024-04-26 15:40:00,67.81,67.86,67.73,67.74,80369.0,66.2697,66.3186,66.1915,66.2013,80369.0
2024-04-26 15:45:00,67.75,67.83,67.74,67.82,119563.0,66.2111,66.2893,66.2013,66.2795,119563.0
2024-04-26 15:50:00,67.81,67.84,67.73,67.75,133331.0,66.2697,66.299,66.1915,66.2111,133331.0
2024-04-26 15:55:00,67.76,67.81,67.73,67.77,246661.0,66.2209,66.2697,66.1915,66.2306,246661.0
2024-04-29 09:30:00,67.36,67.88,67.35,67.75,161501.0,65.8299,66.3381,65.8202,66.2111,161501.0
2024-04-29 09:35:00,67.81,67.9,67.67,67.86,78270.0,66.2697,66.3577,66.1329,66.3186,78270.0
2024-04-29 09:40:00,67.86,67.94,67.78,67.93,75117.0,66.3186,66.3968,66.2404,66.387,75117.0
2024-04-29 09:45:00,67.92,67.99,67.88,67.98,64923.0,66.3772,66.4456,66.3381,66.4359,64923.0
2024-04-29 09:50:00,67.97,68.1,67.96,68.08,62178.0,66.4261,66.5531,66.4163,66.5336,62178.0
2024-04-29 09:55:00,68.07,68.07,67.93,67.94,45434.0,66.5238,66.5238,66.387,66.3968,45434.0
2024-04-29 10:00:00,67.92,68.08,67.89,68.03,50014.0,66.3772,66.5336,66.3479,66.4847,50014.0
2024-04-29 10:05:00,68.02,68.03,67.95,67.99,63617.0,66.475,66.4847,66.4065,66.4456,63617.0
2024-04-29 10:10:00,67.98,68.03,67.95,68.03,64225.0,66.4359,66.4847,66.4065,66.4847,64225.0
2024-04-29 10:15:00,68.03,68.06,67.98,68.01,42317.0,66.4847,66.514,66.4359,66.4652,42317.0
2024-04-29 10:20:00,68.01,68.12,67.97,68.04,126319.0,66.4652,66.5727,66.4261,66.4945,126319.0
2024-04-29 10:25:00,68.03,68.06,67.9,67.96,104972.0,66.4847,66.514,66.3577,66.4163,104972.0
2024-04-29 10:30:00,67.96,67.98,67.77,67.78,73392.0,66.4163,66.4359,66.2306,66.2404,73392.0
2024-04-29 10:35:00,67.78,67.82,67.68,67.76,72368.0,66.2404,66.2795,66.1427,66.2209,72368.0
2024-04-29 10:40:00,67.76,67.79,67.6,67.62,98568.0,66.2209,66.2502,66.0645,66.084,98568.0
2024-04-29 10:45:00,67.62,67.69,67.59,67.66,67879.0,66.084,66.1524,66.0547,66.1231,67879.0
2024-04-29 10:50:00,67.66,67.76,67.64,67.7,57203.0,66.1231,66.2209,66.1036,66.1622,57203.0
2024-04-29 10:55:00,67.7,67.77,67.66,67.7,56587.0,66.1622,66.2306,66.1231,66.1622,56587.0
2024-04-29 11:00:00,67.7,67.72,67.66,67.71,52183.0,66.1622,66.1818,66.1231,66.172,52183.0
2024-04-29 11:05:00,67.71,67.78,67.7,67.73,43677.0,66.172,66.2404,66.1622,66.1915,43677.0
2024-04-29 11:10:00,67.73,67.77,67.72,67.77,50574.0,66.1915,66.2306,66.1818,66.2306,50574.0
2024-04-29 11:15:00,67.77,67.82,67.76,67.79,45717.0,66.2306,66.2795,66.2209,66.2502,45717.0
2024-04-29 11:20:00,67.79,67.88,67.77,67.84,33187.0,66.2502,66.3381,66.2306,66.299,33187.0
2024-04-29 11:25:00,67.86,67.91,67.82,67.89,50028.0,66.3186,66.3675,66.2795,66.3479,50028.0
2024-04-29 11:30:00,67.9,67.97,67.85,67.96,38085.0,66.3577,66.4261,66.3088,66.4163,38085.0
2024-04-29 11:35:00,67.96,68.05,67.95,68.05,39455.0,66.4163,66.5043,66.4065,66.5043,39455.0
2024-04-29 11:40:00,68.04,68.14,68.03,68.13,52129.0,66.4945,66.5922,66.4847,66.5825,52129.0
2024-04-29 11:45:00,68.13,68.14,68.1,68.13,25835.0,66.5825,66.5922,66.5531,66.5825,25835.0
2024-04-29 11:50:00,68.14,68.16,68.1,68.15,33233.0,66.5922,66.6118,66.5531,66.602,33233.0
2024-04-29 11:55:00,68.14,68.2,68.14,68.19,31435.0,66.5922,66.6509,66.5922,66.6411,31435.0
2024-04-29 12:00:00,68.19,68.23,68.17,68.22,20497.0,66.6411,66.6802,66.6215,66.6704,20497.0
2024-04-29 12:05:00,68.21,68.26,68.19,68.25,51854.0,66.6606,66.7095,66.6411,66.6997,51854.0
2024-04-29 12:10:00,68.25,68.29,68.23,68.25,20411.0,66.6997,66.7388,66.6802,66.6997,20411.0
2024-04-29 12:15:00,68.26,68.35,68.25,68.33,37363.0,66.7095,66.7975,66.6997,66.7779,37363.0
2024-04-29 12:20:00,68.34,68.36,68.28,68.34,28641.0,66.7877,66.8072,66.729,66.7877,28641.0
2024-04-29 12:25:00,68.34,68.38,68.3,68.35,33264.0,66.7877,66.8268,66.7486,66.7975,33264.0
2024-04-29 12:30:00,68.36,68.39,68.33,68.38,32164.0,66.8072,66.8365,66.7779,66.8268,32164.0
2024-04-29 12:35:00,68.39,68.43,68.37,68.4,31189.0,66.8365,66.8756,66.817,66.8463,31189.0
2024-04-29 12:40:00,68.4,68.4,68.24,68.25,27208.0,66.8463,66.8463,66.69,66.6997,27208.0
2024-04-29 12:45:00,68.25,68.29,68.21,68.28,24248.0,66.6997,66.7388,66.6606,66.729,24248.0
2024-04-29 12:50:00,68.29,68.29,68.25,68.26,20163.0,66.7388,66.7388,66.6997,66.7095,20163.0
2024-04-29 12:55:00,68.27,68.29,68.22,68.29,20723.0,66.7193,66.7388,66.6704,66.7388,20723.0
2024-04-29 13:00:00,68.29,68.31,68.26,68.31,17564.0,66.7388,66.7584,66.7095,66.7584,17564.0
2024-04-29 13:05:00,68.31,68.31,68.29,68.3,18268.0,66.7584,66.7584,66.7388,66.7486,18268.0
2024-04-29 13:10:00,68.29,68.29,68.23,68.27,22989.0,66.7388,66.7388,66.6802,66.7193,22989.0
2024-04-29 13:15:00,68.26,68.28,68.24,68.26,22416.0,66.7095,66.729,66.69,66.7095,22416.0
2024-04-29 13:20:00,68.26,68.3,68.25,68.3,25806.0,66.7095,66.7486,66.6997,66.7486,25806.0
2024-04-29 13:25:00,68.3,68.32,68.27,68.3,27908.0,66.7486,66.7681,66.7193,66.7486,27908.0
2024-04-29 13:30:00,68.31,68.34,68.28,68.32,27395.0,66.7584,66.7877,66.729,66.7681,27395.0
2024-04-29 13:35:00,68.32,68.34,68.29,68.3,27158.0,66.7681,66.7877,66.7388,66.7486,27158.0
2024-04-29 13:40:00,68.29,68.32,68.26,68.27,31941.0,66.7388,66.7681,66.7095,66.7193,31941.0
2024-04-29 13:45:00,68.28,68.29,68.21,68.22,14827.0,66.729,66.7388,66.6606,66.6704,14827.0
2024-04-29 13:50:00,68.23,68.25,68.14,68.15,28581.0,66.6802,66.6997,66.5922,66.602,28581.0
2024-04-29 13:55:00,68.15,68.16,68.11,68.15,27411.0,66.602,66.6118,66.5629,66.602,27411.0
2024-04-29 14:00:00,68.16,68.16,68.1,68.13,43790.0,66.6118,66.6118,66.5531,66.5825,43790.0
2024-04-29 14:05:00,68.12,68.13,68.06,68.13,61314.0,66.5727,66.5825,66.514,66.5825,61314.0
2024-04-29 14:10:00,68.13,68.15,68.09,68.13,41014.0,66.5825,66.602,66.5434,66.5825,41014.0
2024-04-29 14:15:00,68.14,68.17,68.13,68.15,17990.0,66.5922,66.6215,66.5825,66.602,17990.0
2024-04-29 14:20:00,68.13,68.18,68.13,68.17,22500.0,66.5825,66.6313,66.5825,66.6215,22500.0
2024-04-29 14:25:00,68.16,68.2,68.15,68.18,30862.0,66.6118,66.6509,66.602,66.6313,30862.0
2024-04-29 14:30:00,68.18,68.19,68.08,68.11,37947.0,66.6313,66.6411,66.5336,66.5629,37947.0
2024-04-29 14:35:00,68.11,68.12,68.08,68.11,22424.0,66.5629,66.5727,66.5336,66.5629,22424.0
2024-04-29 14:40:00,68.11,68.19,68.1,68.18,39540.0,66.5629,66.6411,66.5531,66.6313,39540.0
2024-04-29 14:45:00,68.18,68.19,68.11,68.14,18644.0,66.6313,66.6411,66.5629,66.5922,18644.0
2024-04-29 14:50:00,68.15,68.18,68.12,68.18,37806.0,66.602,66.6313,66.5727,66.6313,37806.0
2024-04-29 14:55:00,68.17,68.21,68.16,68.19,29499.0,66.6215,66.6606,66.6118,66.6411,29499.0
2024-04-29 15:00:00,68.18,68.18,68.04,68.09,140803.0,66.6313,66.6313,66.4945,66.5434,140803.0
2024-04-29 15:05:00,68.1,68.11,68.01,68.06,50637.0,66.5531,66.5629,66.4652,66.514,50637.0
2024-04-29 15:10:00,68.06,68.09,68.03,68.08,34472.0,66.514,66.5434,66.4847,66.5336,34472.0
2024-04-29 15:15:00,68.08,68.12,68.07,68.12,34281.0,66.5336,66.5727,66.5238,66.5727,34281.0
2024-04-29 15:20:00,68.12,68.18,68.12,68.14,33934.0,66.5727,66.6313,66.5727,66.5922,33934.0
2024-04-29 15:25:00,68.14,68.19,68.14,68.18,32944.0,66.5922,66.6411,66.5922,66.6313,32944.0
2024-04-29 15:30:00,68.18,68.22,68.15,68.21,30473.0,66.6313,66.6704,66.602,66.6606,30473.0
2024-04-29 15:35:00,68.22,68.26,68.18,68.22,49763.0,66.6704,66.7095,66.6313,66.6704,49763.0
2024-04-29 15:40:00,68.2,68.27,68.17,68.26,50128.0,66.6509,66.7193,66.6215,66.7095,50128.0
2024-04-29 15:45:00,68.26,68.29,68.18,68.2,88692.0,66.7095,66.7388,66.6313,66.6509,88692.0
2024-04-29 15:50:00,68.19,68.3,68.19,68.3,109083.0,66.6411,66.7486,66.6411,66.7486,109083.0
2024-04-29 15:55:00,68.3,68.32,68.18,68.23,269586.0,66.7486,66.7681,66.6313,66.6802,269586.0
2024-04-30 09:30:00,68.17,68.17,67.66,67.75,114239.0,66.6215,66.6215,66.1231,66.2111,114239.0
2024-04-30 09:35:00,67.77,68.06,67.72,67.94,105218.0,66.2306,66.514,66.1818,66.3968,105218.0
2024-04-30 09:40:00,67.93,68.05,67.86,67.97,46933.0,66.387,66.5043,66.3186,66.4261,46933.0
2024-04-30 09:45:00,67.94,68.01,67.85,67.87,42720.0,66.3968,66.4652,66.3088,66.3284,42720.0
2024-04-30 09:50:00,67.85,67.94,67.71,67.72,61464.0,66.3088,66.3968,66.172,66.1818,61464.0
2024-04-30 09:55:00,67.72,67.75,67.55,67.55,77948.0,66.1818,66.2111,66.0156,66.0156,77948.0
2024-04-30 10:00:00,67.55,67.61,67.42,67.53,83834.0,66.0156,66.0743,65.8886,65.9961,83834.0
2024-04-30 10:05:00,67.52,67.58,67.39,67.46,116482.0,65.9863,66.0449,65.8593,65.9277,116482.0
2024-04-30 10:10:00,67.47,67.48,67.32,67.42,92406.0,65.9374,65.9472,65.7909,65.8886,92406.0
2024-04-30 10:15:00,67.41,67.53,67.32,67.48,159859.0,65.8788,65.9961,65.7909,65.9472,159859.0
2024-04-30 10:20:00,67.48,67.51,67.34,67.41,53584.0,65.9472,65.9765,65.8104,65.8788,53584.0
2024-04-30 10:25:00,67.41,67.44,67.28,67.31,63688.0,65.8788,65.9081,65.7518,65.7811,63688.0
2024-04-30 10:30:00,67.32,67.33,67.07,67.09,89429.0,65.7909,65.8006,65.5465,65.5661,89429.0
2024-04-30 10:35:00,67.09,67.16,66.98,67.13,64044.0,65.5661,65.6345,65.4586,65.6052,64044.0
2024-04-30 10:40:00,67.11,67.19,67.06,67.17,60405.0,65.5856,65.6638,65.5368,65.6443,60405.0
2024-04-30 10:45:00,67.16,67.27,67.15,67.27,41506.0,65.6345,65.742,65.6247,65.742,41506.0
2024-04-30 10:50:00,67.27,67.35,67.26,67.31,51354.0,65.742,65.8202,65.7322,65.7811,51354.0
2024-04-30 10:55:00,67.31,67.37,67.23,67.25,87096.0,65.7811,65.8397,65.7029,65.7224,87096.0
2024-04-30 11:00:00,67.25,67.28,67.17,67.24,48924.0,65.7224,65.7518,65.6443,65.7127,48924.0
2024-04-30 11:05:00,67.26,67.35,67.17,67.19,98030.0,65.7322,65.8202,65.6443,65.6638,98030.0
2024-04-30 11:10:00,67.19,67.21,67.04,67.08,40042.0,65.6638,65.6834,65.5172,65.5563,40042.0
2024-04-30 11:15:00,67.08,67.16,66.98,67.0,82178.0,65.5563,65.6345,65.4586,65.4781,82178.0
2024-04-30 11:20:00,66.98,67.09,66.98,67.01,58821.0,65.4586,65.5661,65.4586,65.4879,58821.0
2024-04-30 11:25:00,67.01,67.11,67.01,67.09,58329.0,65.4879,65.5856,65.4879,65.5661,58329.0
2024-04-30 11:30:00,67.11,67.13,66.93,66.98,59942.0,65.5856,65.6052,65.4097,65.4586,59942.0
2024-04-30 11:35:00,66.99,67.1,66.99,67.1,44206.0,65.4683,65.5759,65.4683,65.5759,44206.0
2024-04-30 11:40:00,67.11,67.16,67.02,67.05,66532.0,65.5856,65.6345,65.4977,65.527,66532.0
2024-04-30 11:45:00,67.04,67.09,66.94,66.94,59149.0,65.5172,65.5661,65.4195,65.4195,59149.0
2024-04-30 11:50:00,66.95,66.97,66.87,66.89,59712.0,65.4293,65.4488,65.3511,65.3706,59712.0
2024-04-30 11:55:00,66.89,66.94,66.82,66.82,53992.0,65.3706,65.4195,65.3022,65.3022,53992.0
2024-04-30 12:00:00,66.81,66.91,66.81,66.88,33523.0,65.2924,65.3902,65.2924,65.3608,33523.0
2024-04-30 12:05:00,66.88,66.99,66.85,66.94,39468.0,65.3608,65.4683,65.3315,65.4195,39468.0
2024-04-30 12:10:00,66.94,66.98,66.93,66.96,32912.0,65.4195,65.4586,65.4097,65.439,32912.0
2024-04-30 12:15:00,66.95,66.97,66.9,66.92,37243.0,65.4293,65.4488,65.3804,65.3999,37243.0
2024-04-30 12:20:00,66.92,66.97,66.87,66.88,27491.0,65.3999,65.4488,65.3511,65.3608,27491.0
2024-04-30 12:25:00,66.88,66.91,66.8,66.81,39836.0,65.3608,65.3902,65.2827,65.2924,39836.0
2024-04-30 12:30:00,66.8,66.8,66.58,66.59,50416.0,65.2827,65.2827,65.0677,65.0774,50416.0
2024-04-30 12:35:00,66.6,66.66,66.59,66.59,45709.0,65.0872,65.1458,65.0774,65.0774,45709.0
2024-04-30 12:40:00,66.58,66.62,66.54,66.59,50628.0,65.0677,65.1068,65.0286,65.0774,50628.0
2024-04-30 12:45:00,66.59,66.64,66.53,66.53,44571.0,65.0774,65.1263,65.0188,65.0188,44571.0
2024-04-30 12:50:00,66.54,66.54,66.46,66.52,53051.0,65.0286,65.0286,64.9504,65.009,53051.0
2024-04-30 12:55:00,66.51,66.54,66.44,66.45,42771.0,64.9993,65.0286,64.9308,64.9406,42771.0
2024-04-30 13:00:00,66.44,66.5,66.44,66.49,69863.0,64.9308,64.9895,64.9308,64.9797,69863.0
2024-04-30 13:05:00,66.49,66.53,66.41,66.48,34927.0,64.9797,65.0188,64.9015,64.9699,34927.0
2024-04-30 13:10:00,66.47,66.53,66.45,66.52,47012.0,64.9602,65.0188,64.9406,65.009,47012.0
2024-04-30 13:15:00,66.53,66.61,66.49,66.59,35961.0,65.0188,65.097,64.9797,65.0774,35961.0
2024-04-30 13:20:00,66.58,66.66,66.56,66.6,35540.0,65.0677,65.1458,65.0481,65.0872,35540.0
2024-04-30 13:25:00,66.61,66.65,66.57,66.58,40915.0,65.097,65.1361,65.0579,65.0677,40915.0
2024-04-30 13:30:00,66.58,66.64,66.57,66.63,89649.0,65.0677,65.1263,65.0579,65.1165,89649.0
2024-04-30 13:35:00,66.64,66.75,66.6,66.74,67986.0,65.1263,65.2338,65.0872,65.224,67986.0
2024-04-30 13:40:00,66.75,66.81,66.73,66.76,45005.0,65.2338,65.2924,65.2143,65.2436,45005.0
2024-04-30 13:45:00,66.76,66.88,66.75,66.88,58082.0,65.2436,65.3608,65.2338,65.3608,58082.0
2024-04-30 13:50:00,66.88,66.93,66.87,66.88,41274.0,65.3608,65.4097,65.3511,65.3608,41274.0
2024-04-30 13:55:00,66.89,67.0,66.88,66.98,35599.0,65.3706,65.4781,65.3608,65.4586,35599.0
2024-04-30 14:00:00,66.99,67.04,66.93,67.01,29265.0,65.4683,65.5172,65.4097,65.4879,29265.0
2024-04-30 14:05:00,67.02,67.05,66.98,67.03,41767.0,65.4977,65.527,65.4586,65.5074,41767.0
2024-04-30 14:10:00,67.03,67.06,66.99,67.02,39551.0,65.5074,65.5368,65.4683,65.4977,39551.0
2024-04-30 14:15:00,67.01,67.1,66.99,67.09,34140.0,65.4879,65.5759,65.4683,65.5661,34140.0
2024-04-30 14:20:00,67.09,67.11,67.07,67.09,28242.0,65.5661,65.5856,65.5465,65.5661,28242.0
2024-04-30 14:25:00,67.08,67.11,66.95,66.97,38701.0,65.5563,65.5856,65.4293,65.4488,38701.0
2024-04-30 14:30:00,66.97,67.05,66.93,67.02,27862.0,65.4488,65.527,65.4097,65.4977,27862.0
2024-04-30 14:35:00,67.01,67.05,66.99,67.03,26206.0,65.4879,65.527,65.4683,65.5074,26206.0
2024-04-30 14:40:00,67.03,67.03,66.89,66.89,27134.0,65.5074,65.5074,65.3706,65.3706,27134.0
2024-04-30 14:45:00,66.89,66.93,66.85,66.86,42908.0,65.3706,65.4097,65.3315,65.3413,42908.0
2024-04-30 14:50:00,66.85,66.85,66.77,66.78,38537.0,65.3315,65.3315,65.2533,65.2631,38537.0
2024-04-30 14:55:00,66.78,66.82,66.75,66.78,34311.0,65.2631,65.3022,65.2338,65.2631,34311.0
2024-04-30 15:00:00,66.78,66.85,66.72,66.8,59968.0,65.2631,65.3315,65.2045,65.2827,59968.0
2024-04-30 15:05:00,66.79,66.83,66.74,66.75,27968.0,65.2729,65.312,65.224,65.2338,27968.0
2024-04-30 15:10:00,66.75,66.82,66.75,66.78,28912.0,65.2338,65.3022,65.2338,65.2631,28912.0
2024-04-30 15:15:00,66.78,66.79,66.63,66.66,33983.0,65.2631,65.2729,65.1165,65.1458,33983.0
2024-04-30 15:20:00,66.67,66.68,66.58,66.59,48381.0,65.1556,65.1654,65.0677,65.0774,48381.0
2024-04-30 15:25:00,66.59,66.62,66.54,66.59,66913.0,65.0774,65.1068,65.0286,65.0774,66913.0
2024-04-30 15:30:00,66.59,66.6,66.53,66.55,42673.0,65.0774,65.0872,65.0188,65.0383,42673.0
2024-04-30 15:35:00,66.55,66.55,66.41,66.47,57998.0,65.0383,65.0383,64.9015,64.9602,57998.0
2024-04-30 15:40:00,66.48,66.5,66.31,66.32,93545.0,64.9699,64.9895,64.8038,64.8136,93545.0
2024-04-30 15:45:00,66.31,66.39,66.27,66.37,135081.0,64.8038,64.882,64.7647,64.8624,135081.0
2024-04-30 15:50:00,66.38,66.4,66.17,66.23,283380.0,64.8722,64.8918,64.667,64.7256,283380.0
2024-04-30 15:55:00,66.24,66.34,66.11,66.14,466401.0,64.7354,64.8331,64.6083,64.6377,466401.0
2024-05-01 09:30:00,65.68,65.99,65.52,65.77,232515.0,64.1881,64.4911,64.0317,64.2761,232515.0
2024-05-01 09:35:00,65.76,65.81,65.28,65.45,133241.0,64.2663,64.3152,63.7972,63.9633,133241.0
2024-05-01 09:40:00,65.45,65.61,65.25,65.58,161138.0,63.9633,64.1197,63.7679,64.0904,161138.0
2024-05-01 09:45:00,65.61,65.64,65.43,65.6,90579.0,64.1197,64.149,63.9438,64.1099,90579.0
2024-05-01 09:50:00,65.61,65.66,65.51,65.51,68970.0,64.1197,64.1686,64.022,64.022,68970.0
2024-05-01 09:55:00,65.53,65.62,65.44,65.47,110812.0,64.0415,64.1295,63.9536,63.9829,110812.0
2024-05-01 10:00:00,65.54,65.61,65.4,65.54,93635.0,64.0513,64.1197,63.9145,64.0513,93635.0
2024-05-01 10:05:00,65.54,65.72,65.5,65.7,81955.0,64.0513,64.2272,64.0122,64.2077,81955.0
2024-05-01 10:10:00,65.7,65.7,65.36,65.37,85576.0,64.2077,64.2077,63.8754,63.8851,85576.0
2024-05-01 10:15:00,65.36,65.4,65.24,65.35,64300.0,63.8754,63.9145,63.7581,63.8656,64300.0
2024-05-01 10:20:00,65.35,65.41,65.27,65.28,39002.0,63.8656,63.9242,63.7874,63.7972,39002.0
2024-05-01 10:25:00,65.28,65.35,65.22,65.23,65535.0,63.7972,63.8656,63.7386,63.7483,65535.0
2024-05-01 10:30:00,65.23,65.23,64.85,64.92,184757.0,63.7483,63.7483,63.377,63.4454,184757.0
2024-05-01 10:35:00,64.93,64.95,64.69,64.84,134300.0,63.4551,63.4747,63.2206,63.3672,134300.0
2024-05-01 10:40:00,64.82,64.86,64.74,64.84,65855.0,63.3476,63.3867,63.2695,63.3672,65855.0
2024-05-01 10:45:00,64.84,64.88,64.73,64.76,94499.0,63.3672,63.4063,63.2597,63.289,94499.0
2024-05-01 10:50:00,64.76,64.84,64.74,64.76,44024.0,63.289,63.3672,63.2695,63.289,44024.0
2024-05-01 10:55:00,64.76,64.8,64.64,64.69,146894.0,63.289,63.3281,63.1717,63.2206,146894.0
2024-05-01 11:00:00,64.68,64.73,64.5,64.66,111450.0,63.2108,63.2597,63.0349,63.1913,111450.0
2024-05-01 11:05:00,64.67,64.67,64.53,64.67,94421.0,63.201,63.201,63.0642,63.201,94421.0
2024-05-01 11:10:00,64.66,64.66,64.39,64.45,115614.0,63.1913,63.1913,62.9274,62.986,115614.0
2024-05-01 11:15:00,64.46,64.62,64.46,64.49,80612.0,62.9958,63.1522,62.9958,63.0251,80612.0
2024-05-01 11:20:00,64.48,64.51,64.34,64.39,84769.0,63.0154,63.0447,62.8785,62.9274,84769.0
2024-05-01 11:25:00,64.39,64.39,64.31,64.34,64662.0,62.9274,62.9274,62.8492,62.8785,64662.0
2024-05-01 11:30:00,64.34,64.34,64.13,64.19,59814.0,62.8785,62.8785,62.6733,62.732,59814.0
2024-05-01 11:35:00,64.18,64.23,64.11,64.21,95882.0,62.7222,62.771,62.6538,62.7515,95882.0
2024-05-01 11:40:00,64.22,64.47,64.22,64.46,68379.0,62.7613,63.0056,62.7613,62.9958,68379.0
2024-05-01 11:45:00,64.47,64.54,64.34,64.38,90677.0,63.0056,63.074,62.8785,62.9176,90677.0
2024-05-01 11:50:00,64.37,64.39,64.33,64.34,30854.0,62.9079,62.9274,62.8688,62.8785,30854.0
2024-05-01 11:55:00,64.36,64.39,64.32,64.33,31038.0,62.8981,62.9274,62.859,62.8688,31038.0
2024-05-01 12:00:00,64.33,64.35,64.1,64.32,180187.0,62.8688,62.8883,62.644,62.859,180187.0
2024-05-01 12:05:00,64.33,64.34,64.25,64.3,18515.0,62.8688,62.8785,62.7906,62.8395,18515.0
2024-05-01 12:10:00,64.29,64.34,64.16,64.22,36491.0,62.8297,62.8785,62.7026,62.7613,36491.0
2024-05-01 12:15:00,64.22,64.26,64.1,64.12,41271.0,62.7613,62.8004,62.644,62.6635,41271.0
2024-05-01 12:20:00,64.11,64.14,63.98,64.11,69575.0,62.6538,62.6831,62.5267,62.6538,69575.0
2024-05-01 12:25:00,64.12,64.24,64.12,64.19,24099.0,62.6635,62.7808,62.6635,62.732,24099.0
2024-05-01 12:30:00,64.18,64.19,64.07,64.08,37506.0,62.7222,62.732,62.6147,62.6244,37506.0
2024-05-01 12:35:00,64.09,64.09,63.93,64.0,47162.0,62.6342,62.6342,62.4779,62.5463,47162.0
2024-05-01 12:40:00,64.01,64.07,63.96,64.01,52378.0,62.556,62.6147,62.5072,62.556,52378.0
2024-05-01 12:45:00,64.02,64.1,64.01,64.08,40854.0,62.5658,62.644,62.556,62.6244,40854.0
2024-05-01 12:50:00,64.08,64.18,64.02,64.11,39162.0,62.6244,62.7222,62.5658,62.6538,39162.0
2024-05-01 12:55:00,64.12,64.13,64.04,64.04,25510.0,62.6635,62.6733,62.5854,62.5854,25510.0
2024-05-01 13:00:00,64.05,64.09,64.02,64.05,27419.0,62.5951,62.6342,62.5658,62.5951,27419.0
2024-05-01 13:05:00,64.05,64.06,63.97,64.02,40732.0,62.5951,62.6049,62.5169,62.5658,40732.0
2024-05-01 13:10:00,64.03,64.04,63.85,63.85,30875.0,62.5756,62.5854,62.3997,62.3997,30875.0
2024-05-01 13:15:00,63.85,63.93,63.84,63.9,41873.0,62.3997,62.4779,62.3899,62.4485,41873.0
2024-05-01 13:20:00,63.9,63.94,63.85,63.87,20728.0,62.4485,62.4876,62.3997,62.4192,20728.0
2024-05-01 13:25:00,63.88,64.05,63.87,63.99,29424.0,62.429,62.5951,62.4192,62.5365,29424.0
2024-05-01 13:30:00,64.0,64.04,63.97,64.04,54223.0,62.5463,62.5854,62.5169,62.5854,54223.0
2024-05-01 13:35:00,64.03,64.14,64.03,64.1,36574.0,62.5756,62.6831,62.5756,62.644,36574.0
2024-05-01 13:40:00,64.11,64.14,64.04,64.06,20601.0,62.6538,62.6831,62.5854,62.6049,20601.0
2024-05-01 13:45:00,64.06,64.08,64.02,64.03,24059.0,62.6049,62.6244,62.5658,62.5756,24059.0
2024-05-01 13:50:00,64.02,64.02,63.9,63.93,62819.0,62.5658,62.5658,62.4485,62.4779,62819.0
2024-05-01 13:55:00,63.95,63.97,63.83,63.85,40066.0,62.4974,62.5169,62.3801,62.3997,40066.0
2024-05-01 14:00:00,63.85,63.96,63.72,63.91,60844.0,62.3997,62.5072,62.2726,62.4583,60844.0
2024-05-01 14:05:00,63.93,63.94,63.79,63.8,44638.0,62.4779,62.4876,62.341,62.3508,44638.0
2024-05-01 14:10:00,63.8,63.84,63.68,63.81,47000.0,62.3508,62.3899,62.2335,62.3606,47000.0
2024-05-01 14:15:00,63.81,63.93,63.81,63.93,43546.0,62.3606,62.4779,62.3606,62.4779,43546.0
2024-05-01 14:20:00,63.92,63.95,63.85,63.92,36562.0,62.4681,62.4974,62.3997,62.4681,36562.0
2024-05-01 14:25:00,63.91,64.12,63.91,64.12,45241.0,62.4583,62.6635,62.4583,62.6635,45241.0
2024-05-01 14:30:00,64.13,64.27,63.86,64.25,45716.0,62.6733,62.8101,62.4094,62.7906,45716.0
2024-05-01 14:35:00,64.24,64.34,63.98,64.34,46148.0,62.7808,62.8785,62.5267,62.8785,46148.0
2024-05-01 14:40:00,64.33,64.62,64.27,64.62,77253.0,62.8688,63.1522,62.8101,63.1522,77253.0
2024-05-01 14:45:00,64.61,64.61,64.32,64.4,54638.0,63.1424,63.1424,62.859,62.9372,54638.0
2024-05-01 14:50:00,64.41,64.6,64.38,64.6,50701.0,62.947,63.1326,62.9176,63.1326,50701.0
2024-05-01 14:55:00,64.63,64.67,64.52,64.54,82662.0,63.162,63.201,63.0545,63.074,82662.0
2024-05-01 15:00:00,64.55,64.63,64.38,64.43,46466.0,63.0838,63.162,62.9176,62.9665,46466.0
2024-05-01 15:05:00,64.45,64.53,64.34,64.45,52117.0,62.986,63.0642,62.8785,62.986,52117.0
2024-05-01 15:10:00,64.45,64.48,64.37,64.45,38045.0,62.986,63.0154,62.9079,62.986,38045.0
2024-05-01 15:15:00,64.45,64.49,64.31,64.37,32868.0,62.986,63.0251,62.8492,62.9079,32868.0
2024-05-01 15:20:00,64.36,64.44,64.23,64.44,44280.0,62.8981,62.9763,62.771,62.9763,44280.0
2024-05-01 15:25:00,64.44,64.48,64.37,64.45,104677.0,62.9763,63.0154,62.9079,62.986,104677.0
2024-05-01 15:30:00,64.46,64.6,64.33,64.33,75554.0,62.9958,63.1326,62.8688,62.8688,75554.0
2024-05-01 15:35:00,64.31,64.38,64.21,64.31,131417.0,62.8492,62.9176,62.7515,62.8492,131417.0
2024-05-01 15:40:00,64.31,64.38,64.22,64.34,67978.0,62.8492,62.9176,62.7613,62.8785,67978.0
2024-05-01 15:45:00,64.34,64.44,64.23,64.42,107763.0,62.8785,62.9763,62.771,62.9567,107763.0
2024-05-01 15:50:00,64.44,64.49,64.32,64.39,294046.0,62.9763,63.0251,62.859,62.9274,294046.0
2024-05-01 15:55:00,64.39,64.53,64.37,64.47,469512.0,62.9274,63.0642,62.9079,63.0056,469512.0
2024-05-02 09:30:00,64.77,65.38,64.77,65.12,171207.0,63.2988,63.8949,63.2988,63.6408,171207.0
2024-05-02 09:35:00,65.06,65.15,64.91,65.03,61968.0,63.5822,63.6701,63.4356,63.5529,61968.0
2024-05-02 09:40:00,65.03,65.11,64.71,64.75,96198.0,63.5529,63.6311,63.2401,63.2792,96198.0
2024-05-02 09:45:00,64.75,64.76,64.53,64.61,77008.0,63.2792,63.289,63.0642,63.1424,77008.0
2024-05-02 09:50:00,64.59,64.66,64.43,64.5,58783.0,63.1229,63.1913,62.9665,63.0349,58783.0
2024-05-02 09:55:00,64.49,64.54,64.3,64.32,55963.0,63.0251,63.074,62.8395,62.859,55963.0
2024-05-02 10:00:00,64.32,64.36,64.12,64.17,66150.0,62.859,62.8981,62.6635,62.7124,66150.0
2024-05-02 10:05:00,64.16,64.32,64.16,64.22,59040.0,62.7026,62.859,62.7026,62.7613,59040.0
2024-05-02 10:10:00,64.22,64.54,64.21,64.51,57660.0,62.7613,63.074,62.7515,63.0447,57660.0
2024-05-02 10:15:00,64.52,64.53,64.4,64.51,39137.0,63.0545,63.0642,62.9372,63.0447,39137.0
2024-05-02 10:20:00,64.52,64.62,64.45,64.57,65048.0,63.0545,63.1522,62.986,63.1033,65048.0
2024-05-02 10:25:00,64.58,64.69,64.56,64.56,76568.0,63.1131,63.2206,63.0935,63.0935,76568.0
2024-05-02 10:30:00,64.56,64.63,64.5,64.55,33388.0,63.0935,63.162,63.0349,63.0838,33388.0
2024-05-02 10:35:00,64.56,64.66,64.53,64.62,35655.0,63.0935,63.1913,63.0642,63.1522,35655.0
2024-05-02 10:40:00,64.61,64.72,64.51,64.66,49889.0,63.1424,63.2499,63.0447,63.1913,49889.0
2024-05-02 10:45:00,64.65,64.76,64.51,64.52,42180.0,63.1815,63.289,63.0447,63.0545,42180.0
2024-05-02 10:50:00,64.51,64.55,64.36,64.41,55420.0,63.0447,63.0838,62.8981,62.947,55420.0
2024-05-02 10:55:00,64.43,64.61,64.42,64.59,23622.0,62.9665,63.1424,62.9567,63.1229,23622.0
2024-05-02 11:00:00,64.59,64.62,64.5,64.57,26482.0,63.1229,63.1522,63.0349,63.1033,26482.0
2024-05-02 11:05:00,64.58,64.59,64.48,64.49,38158.0,63.1131,63.1229,63.0154,63.0251,38158.0
2024-05-02 11:10:00,64.49,64.5,64.32,64.33,43337.0,63.0251,63.0349,62.859,62.8688,43337.0
2024-05-02 11:15:00,64.33,64.41,64.3,64.37,47850.0,62.8688,62.947,62.8395,62.9079,47850.0
2024-05-02 11:20:00,64.38,64.49,64.38,64.45,50126.0,62.9176,63.0251,62.9176,62.986,50126.0
2024-05-02 11:25:00,64.46,64.52,64.4,64.43,36293.0,62.9958,63.0545,62.9372,62.9665,36293.0
2024-05-02 11:30:00,64.44,64.45,64.34,64.35,44858.0,62.9763,62.986,62.8785,62.8883,44858.0
2024-05-02 11:35:00,64.36,64.52,64.36,64.48,52747.0,62.8981,63.0545,62.8981,63.0154,52747.0
2024-05-02 11:40:00,64.48,64.49,64.39,64.47,31469.0,63.0154,63.0251,62.9274,63.0056,31469.0
2024-05-02 11:45:00,64.47,64.49,64.37,64.38,29295.0,63.0056,63.0251,62.9079,62.9176,29295.0
2024-05-02 11:50:00,64.38,64.44,64.36,64.39,25111.0,62.9176,62.9763,62.8981,62.9274,25111.0
2024-05-02 11:55:00,64.37,64.4,64.32,64.34,18391.0,62.9079,62.9372,62.859,62.8785,18391.0
2024-05-02 12:00:00,64.34,64.42,64.33,64.38,35537.0,62.8785,62.9567,62.8688,62.9176,35537.0
2024-05-02 12:05:00,64.38,64.4,64.33,64.35,29988.0,62.9176,62.9372,62.8688,62.8883,29988.0
2024-05-02 12:10:00,64.33,64.34,64.21,64.28,34364.0,62.8688,62.8785,62.7515,62.8199,34364.0
2024-05-02 12:15:00,64.29,64.33,64.26,64.29,18148.0,62.8297,62.8688,62.8004,62.8297,18148.0
2024-05-02 12:20:00,64.3,64.33,64.27,64.29,17211.0,62.8395,62.8688,62.8101,62.8297,17211.0
2024-05-02 12:25:00,64.29,64.34,64.27,64.34,19667.0,62.8297,62.8785,62.8101,62.8785,19667.0
2024-05-02 12:30:00,64.33,64.43,64.33,64.38,124809.0,62.8688,62.9665,62.8688,62.9176,124809.0
2024-05-02 12:35:00,64.38,64.52,64.38,64.5,49204.0,62.9176,63.0545,62.9176,63.0349,49204.0
2024-05-02 12:40:00,64.5,64.66,64.49,64.62,102367.0,63.0349,63.1913,63.0251,63.1522,102367.0
2024-05-02 12:45:00,64.63,64.65,64.56,64.62,33649.0,63.162,63.1815,63.0935,63.1522,33649.0
2024-05-02 12:50:00,64.62,64.67,64.6,64.66,18625.0,63.1522,63.201,63.1326,63.1913,18625.0
2024-05-02 12:55:00,64.66,64.72,64.65,64.71,27900.0,63.1913,63.2499,63.1815,63.2401,27900.0
2024-05-02 13:00:00,64.72,64.75,64.68,64.72,27851.0,63.2499,63.2792,63.2108,63.2499,27851.0
2024-05-02 13:05:00,64.72,64.76,64.71,64.73,18300.0,63.2499,63.289,63.2401,63.2597,18300.0
2024-05-02 13:10:00,64.72,64.89,64.71,64.86,21997.0,63.2499,63.416,63.2401,63.3867,21997.0
2024-05-02 13:15:00,64.86,64.94,64.84,64.89,57113.0,63.3867,63.4649,63.3672,63.416,57113.0
2024-05-02 13:20:00,64.89,64.93,64.86,64.92,42712.0,63.416,63.4551,63.3867,63.4454,42712.0
2024-05-02 13:25:00,64.93,64.97,64.91,64.95,31218.0,63.4551,63.4942,63.4356,63.4747,31218.0
2024-05-02 13:30:00,64.95,64.96,64.84,64.86,24003.0,63.4747,63.4845,63.3672,63.3867,24003.0
2024-05-02 13:35:00,64.86,64.89,64.79,64.88,47942.0,63.3867,63.416,63.3183,63.4063,47942.0
2024-05-02 13:40:00,64.89,64.89,64.83,64.87,24164.0,63.416,63.416,63.3574,63.3965,24164.0
2024-05-02 13:45:00,64.86,64.9,64.82,64.84,32374.0,63.3867,63.4258,63.3476,63.3672,32374.0
2024-05-02 13:50:00,64.83,64.85,64.8,64.83,24272.0,63.3574,63.377,63.3281,63.3574,24272.0
2024-05-02 13:55:00,64.83,64.86,64.81,64.82,15768.0,63.3574,63.3867,63.3379,63.3476,15768.0
2024-05-02 14:00:00,64.83,64.85,64.79,64.81,27309.0,63.3574,63.377,63.3183,63.3379,27309.0
2024-05-02 14:05:00,64.81,64.94,64.81,64.89,55800.0,63.3379,63.4649,63.3379,63.416,55800.0
2024-05-02 14:10:00,64.92,64.94,64.87,64.88,20927.0,63.4454,63.4649,63.3965,63.4063,20927.0
2024-05-02 14:15:00,64.88,64.9,64.79,64.81,21167.0,63.4063,63.4258,63.3183,63.3379,21167.0
2024-05-02 14:20:00,64.8,64.85,64.76,64.8,33228.0,63.3281,63.377,63.289,63.3281,33228.0
2024-05-02 14:25:00,64.79,64.83,64.78,64.83,23074.0,63.3183,63.3574,63.3085,63.3574,23074.0
2024-05-02 14:30:00,64.82,64.85,64.78,64.82,20320.0,63.3476,63.377,63.3085,63.3476,20320.0
2024-05-02 14:35:00,64.83,64.87,64.81,64.85,22056.0,63.3574,63.3965,63.3379,63.377,22056.0
2024-05-02 14:40:00,64.85,64.88,64.83,64.85,16929.0,63.377,63.4063,63.3574,63.377,16929.0
2024-05-02 14:45:00,64.85,64.9,64.81,64.9,22087.0,63.377,63.4258,63.3379,63.4258,22087.0
2024-05-02 14:50:00,64.89,64.92,64.87,64.91,12065.0,63.416,63.4454,63.3965,63.4356,12065.0
2024-05-02 14:55:00,64.91,65.0,64.9,64.97,49736.0,63.4356,63.5236,63.4258,63.4942,49736.0
2024-05-02 15:00:00,64.96,64.98,64.89,64.91,38834.0,63.4845,63.504,63.416,63.4356,38834.0
2024-05-02 15:05:00,64.93,64.98,64.92,64.95,59012.0,63.4551,63.504,63.4454,63.4747,59012.0
2024-05-02 15:10:00,64.96,65.0,64.91,64.91,28209.0,63.4845,63.5236,63.4356,63.4356,28209.0
2024-05-02 15:15:00,64.92,64.93,64.83,64.85,19990.0,63.4454,63.4551,63.3574,63.377,19990.0
2024-05-02 15:20:00,64.84,64.88,64.82,64.86,23821.0,63.3672,63.4063,63.3476,63.3867,23821.0
2024-05-02 15:25:00,64.85,64.98,64.82,64.9,178976.0,63.377,63.504,63.3476,63.4258,178976.0
2024-05-02 15:30:00,64.89,64.89,64.82,64.83,41380.0,63.416,63.416,63.3476,63.3574,41380.0
2024-05-02 15:35:00,64.82,64.83,64.73,64.79,58260.0,63.3476,63.3574,63.2597,63.3183,58260.0
2024-05-02 15:40:00,64.8,64.82,64.72,64.72,55849.0,63.3281,63.3476,63.2499,63.2499,55849.0
2024-05-02 15:45:00,64.72,64.8,64.68,64.73,77504.0,63.2499,63.3281,63.2108,63.2597,77504.0
2024-05-02 15:50:00,64.72,64.75,64.66,64.68,122855.0,63.2499,63.2792,63.1913,63.2108,122855.0
2024-05-02 15:55:00,64.69,64.73,64.58,64.67,304453.0,63.2206,63.2597,63.1131,63.201,304453.0
2024-05-03 09:30:00,64.8,64.91,64.06,64.06,120439.0,63.3281,63.4356,62.6049,62.6049,120439.0
2024-05-03 09:35:00,64.05,64.54,64.04,64.54,124482.0,62.5951,63.074,62.5854,63.074,124482.0
2024-05-03 09:40:00,64.51,64.83,64.47,64.73,69600.0,63.0447,63.3574,63.0056,63.2597,69600.0
2024-05-03 09:45:00,64.68,64.72,64.56,64.68,68643.0,63.2108,63.2499,63.0935,63.2108,68643.0
2024-05-03 09:50:00,64.69,64.77,64.64,64.72,54828.0,63.2206,63.2988,63.1717,63.2499,54828.0
2024-05-03 09:55:00,64.72,64.8,64.68,64.72,41162.0,63.2499,63.3281,63.2108,63.2499,41162.0
2024-05-03 10:00:00,64.75,64.91,64.4,64.43,65141.0,63.2792,63.4356,62.9372,62.9665,65141.0
2024-05-03 10:05:00,64.42,64.57,64.41,64.53,48175.0,62.9567,63.1033,62.947,63.0642,48175.0
2024-05-03 10:10:00,64.54,64.58,64.42,64.48,72056.0,63.074,63.1131,62.9567,63.0154,72056.0
2024-05-03 10:15:00,64.48,64.53,64.37,64.39,58384.0,63.0154,63.0642,62.9079,62.9274,58384.0
2024-05-03 10:20:00,64.39,64.4,64.26,64.29,60635.0,62.9274,62.9372,62.8004,62.8297,60635.0
2024-05-03 10:25:00,64.29,64.32,64.2,64.23,62912.0,62.8297,62.859,62.7417,62.771,62912.0
2024-05-03 10:30:00,64.23,64.34,64.06,64.06,110273.0,62.771,62.8785,62.6049,62.6049,110273.0
2024-05-03 10:35:00,64.06,64.23,63.98,64.15,100718.0,62.6049,62.771,62.5267,62.6929,100718.0
2024-05-03 10:40:00,64.16,64.2,64.08,64.13,89853.0,62.7026,62.7417,62.6244,62.6733,89853.0
2024-05-03 10:45:00,64.13,64.15,64.05,64.09,58077.0,62.6733,62.6929,62.5951,62.6342,58077.0
2024-05-03 10:50:00,64.09,64.12,63.95,63.99,84170.0,62.6342,62.6635,62.4974,62.5365,84170.0
2024-05-03 10:55:00,64.0,64.03,63.91,63.92,92018.0,62.5463,62.5756,62.4583,62.4681,92018.0
2024-05-03 11:00:00,63.92,64.0,63.66,63.77,323003.0,62.4681,62.5463,62.214,62.3215,323003.0
2024-05-03 11:05:00,63.77,63.93,63.74,63.84,100232.0,62.3215,62.4779,62.2922,62.3899,100232.0
2024-05-03 11:10:00,63.84,63.98,63.8,63.88,68549.0,62.3899,62.5267,62.3508,62.429,68549.0
2024-05-03 11:15:00,63.89,63.99,63.88,63.91,57023.0,62.4388,62.5365,62.429,62.4583,57023.0
2024-05-03 11:20:00,63.91,63.96,63.88,63.95,64575.0,62.4583,62.5072,62.429,62.4974,64575.0
2024-05-03 11:25:00,63.95,64.14,63.94,64.01,114203.0,62.4974,62.6831,62.4876,62.556,114203.0
2024-05-03 11:30:00,64.02,64.18,64.01,64.09,62269.0,62.5658,62.7222,62.556,62.6342,62269.0
2024-05-03 11:35:00,64.09,64.18,64.08,64.09,49319.0,62.6342,62.7222,62.6244,62.6342,49319.0
2024-05-03 11:40:00,64.09,64.12,64.02,64.08,74852.0,62.6342,62.6635,62.5658,62.6244,74852.0
2024-05-03 11:45:00,64.08,64.16,63.97,64.0,62634.0,62.6244,62.7026,62.5169,62.5463,62634.0
2024-05-03 11:50:00,64.0,64.15,64.0,64.04,52647.0,62.5463,62.6929,62.5463,62.5854,52647.0
2024-05-03 11:55:00,64.04,64.08,64.01,64.05,43853.0,62.5854,62.6244,62.556,62.5951,43853.0
2024-05-03 12:00:00,64.05,64.11,64.02,64.06,50517.0,62.5951,62.6538,62.5658,62.6049,50517.0
2024-05-03 12:05:00,64.06,64.17,64.06,64.15,46820.0,62.6049,62.7124,62.6049,62.6929,46820.0
2024-05-03 12:10:00,64.15,64.17,64.11,64.13,25480.0,62.6929,62.7124,62.6538,62.6733,25480.0
2024-05-03 12:15:00,64.13,64.22,64.12,64.14,52790.0,62.6733,62.7613,62.6635,62.6831,52790.0
2024-05-03 12:20:00,64.15,64.24,64.14,64.23,34119.0,62.6929,62.7808,62.6831,62.771,34119.0
2024-05-03 12:25:00,64.23,64.32,64.22,64.27,31376.0,62.771,62.859,62.7613,62.8101,31376.0
2024-05-03 12:30:00,64.27,64.41,64.25,64.4,33841.0,62.8101,62.947,62.7906,62.9372,33841.0
2024-05-03 12:35:00,64.4,64.48,64.38,64.47,48039.0,62.9372,63.0154,62.9176,63.0056,48039.0
2024-05-03 12:40:00,64.47,64.47,64.4,64.41,29298.0,63.0056,63.0056,62.9372,62.947,29298.0
2024-05-03 12:45:00,64.4,64.44,64.39,64.41,25261.0,62.9372,62.9763,62.9274,62.947,25261.0
2024-05-03 12:50:00,64.41,64.46,64.38,64.39,62693.0,62.947,62.9958,62.9176,62.9274,62693.0
2024-05-03 12:55:00,64.39,64.41,64.3,64.34,34592.0,62.9274,62.947,62.8395,62.8785,34592.0
2024-05-03 13:00:00,64.35,64.46,64.35,64.42,25071.0,62.8883,62.9958,62.8883,62.9567,25071.0
2024-05-03 13:05:00,64.41,64.45,64.38,64.42,15958.0,62.947,62.986,62.9176,62.9567,15958.0
2024-05-03 13:10:00,64.42,64.45,64.4,64.42,21541.0,62.9567,62.986,62.9372,62.9567,21541.0
2024-05-03 13:15:00,64.42,64.44,64.35,64.35,34862.0,62.9567,62.9763,62.8883,62.8883,34862.0
2024-05-03 13:20:00,64.34,64.39,64.32,64.34,17210.0,62.8785,62.9274,62.859,62.8785,17210.0
2024-05-03 13:25:00,64.35,64.41,64.33,64.36,36982.0,62.8883,62.947,62.8688,62.8981,36982.0
2024-05-03 13:30:00,64.35,64.37,64.29,64.3,18675.0,62.8883,62.9079,62.8297,62.8395,18675.0
2024-05-03 13:35:00,64.3,64.3,64.2,64.27,26219.0,62.8395,62.8395,62.7417,62.8101,26219.0
2024-05-03 13:40:00,64.27,64.31,64.22,64.23,32914.0,62.8101,62.8492,62.7613,62.771,32914.0
2024-05-03 13:45:00,64.23,64.31,64.21,64.31,36296.0,62.771,62.8492,62.7515,62.8492,36296.0
2024-05-03 13:50:00,64.32,64.36,64.29,64.34,17940.0,62.859,62.8981,62.8297,62.8785,17940.0
2024-05-03 13:55:00,64.34,64.36,64.3,64.33,38712.0,62.8785,62.8981,62.8395,62.8688,38712.0
2024-05-03 14:00:00,64.33,64.34,64.28,64.32,25347.0,62.8688,62.8785,62.8199,62.859,25347.0
2024-05-03 14:05:00,64.31,64.38,64.3,64.36,24529.0,62.8492,62.9176,62.8395,62.8981,24529.0
2024-05-03 14:10:00,64.37,64.39,64.29,64.33,25454.0,62.9079,62.9274,62.8297,62.8688,25454.0
2024-05-03 14:15:00,64.33,64.38,64.32,64.35,28422.0,62.8688,62.9176,62.859,62.8883,28422.0
2024-05-03 14:20:00,64.36,64.37,64.31,64.33,18613.0,62.8981,62.9079,62.8492,62.8688,18613.0
2024-05-03 14:25:00,64.32,64.35,64.25,64.27,31246.0,62.859,62.8883,62.7906,62.8101,31246.0
2024-05-03 14:30:00,64.27,64.3,64.25,64.28,24968.0,62.8101,62.8395,62.7906,62.8199,24968.0
2024-05-03 14:35:00,64.28,64.29,64.21,64.22,26403.0,62.8199,62.8297,62.7515,62.7613,26403.0
2024-05-03 14:40:00,64.22,64.28,64.19,64.24,39500.0,62.7613,62.8199,62.732,62.7808,39500.0
2024-05-03 14:45:00,64.23,64.24,64.19,64.2,16529.0,62.771,62.7808,62.732,62.7417,16529.0
2024-05-03 14:50:00,64.2,64.22,64.19,64.2,22165.0,62.7417,62.7613,62.732,62.7417,22165.0
2024-05-03 14:55:00,64.19,64.25,64.15,64.22,50301.0,62.732,62.7906,62.6929,62.7613,50301.0
2024-05-03 15:00:00,64.21,64.22,64.16,64.17,35446.0,62.7515,62.7613,62.7026,62.7124,35446.0
2024-05-03 15:05:00,64.17,64.27,64.17,64.26,65895.0,62.7124,62.8101,62.7124,62.8004,65895.0
2024-05-03 15:10:00,64.25,64.29,64.22,64.23,33904.0,62.7906,62.8297,62.7613,62.771,33904.0
2024-05-03 15:15:00,64.21,64.27,64.14,64.22,61178.0,62.7515,62.8101,62.6831,62.7613,61178.0
2024-05-03 15:20:00,64.22,64.23,64.2,64.23,51280.0,62.7613,62.771,62.7417,62.771,51280.0
2024-05-03 15:25:00,64.23,64.3,64.22,64.27,55470.0,62.771,62.8395,62.7613,62.8101,55470.0
2024-05-03 15:30:00,64.27,64.37,64.23,64.36,55284.0,62.8101,62.9079,62.771,62.8981,55284.0
2024-05-03 15:35:00,64.36,64.5,64.36,64.5,94451.0,62.8981,63.0349,62.8981,63.0349,94451.0
2024-05-03 15:40:00,64.5,64.53,64.37,64.45,77575.0,63.0349,63.0642,62.9079,62.986,77575.0
2024-05-03 15:45:00,64.44,64.44,64.36,64.41,85265.0,62.9763,62.9763,62.8981,62.947,85265.0
2024-05-03 15:50:00,64.42,64.5,64.37,64.45,176218.0,62.9567,63.0349,62.9079,62.986,176218.0
2024-05-03 15:55:00,64.45,64.46,64.35,64.39,339516.0,62.986,62.9958,62.8883,62.9274,339516.0
2024-05-06 09:30:00,64.81,65.29,64.8,65.28,193554.0,63.3379,63.807,63.3281,63.7972,193554.0
2024-05-06 09:35:00,65.28,65.28,64.92,65.16,128792.0,63.7972,63.7972,63.4454,63.6799,128792.0
2024-05-06 09:40:00,65.16,65.29,65.11,65.21,96522.0,63.6799,63.807,63.6311,63.7288,96522.0
2024-05-06 09:45:00,65.21,65.38,65.21,65.33,81172.0,63.7288,63.8949,63.7288,63.8461,81172.0
2024-05-06 09:50:00,65.33,65.37,65.3,65.36,68601.0,63.8461,63.8851,63.8167,63.8754,68601.0
2024-05-06 09:55:00,65.35,65.5,65.31,65.39,89113.0,63.8656,64.0122,63.8265,63.9047,89113.0
2024-05-06 10:00:00,65.4,65.54,65.39,65.49,84218.0,63.9145,64.0513,63.9047,64.0024,84218.0
2024-05-06 10:05:00,65.48,65.54,65.43,65.47,63633.0,63.9926,64.0513,63.9438,63.9829,63633.0
2024-05-06 10:10:00,65.48,65.6,65.43,65.59,96114.0,63.9926,64.1099,63.9438,64.1001,96114.0
2024-05-06 10:15:00,65.59,65.78,65.58,65.74,110375.0,64.1001,64.2858,64.0904,64.2467,110375.0
2024-05-06 10:20:00,65.73,65.74,65.62,65.63,107621.0,64.237,64.2467,64.1295,64.1392,107621.0
2024-05-06 10:25:00,65.63,65.72,65.59,65.66,72668.0,64.1392,64.2272,64.1001,64.1686,72668.0
2024-05-06 10:30:00,65.65,65.7,65.63,65.66,45284.0,64.1588,64.2077,64.1392,64.1686,45284.0
2024-05-06 10:35:00,65.67,65.7,65.58,65.67,49598.0,64.1783,64.2077,64.0904,64.1783,49598.0
2024-05-06 10:40:00,65.67,65.69,65.59,65.6,45279.0,64.1783,64.1979,64.1001,64.1099,45279.0
2024-05-06 10:45:00,65.61,65.74,65.61,65.71,57392.0,64.1197,64.2467,64.1197,64.2174,57392.0
2024-05-06 10:50:00,65.71,65.72,65.52,65.54,75510.0,64.2174,64.2272,64.0317,64.0513,75510.0
2024-05-06 10:55:00,65.54,65.58,65.5,65.52,49353.0,64.0513,64.0904,64.0122,64.0317,49353.0
2024-05-06 11:00:00,65.51,65.54,65.46,65.46,59413.0,64.022,64.0513,63.9731,63.9731,59413.0
2024-05-06 11:05:00,65.46,65.52,65.44,65.47,44682.0,63.9731,64.0317,63.9536,63.9829,44682.0
2024-05-06 11:10:00,65.48,65.51,65.46,65.48,42724.0,63.9926,64.022,63.9731,63.9926,42724.0
2024-05-06 11:15:00,65.48,65.54,65.46,65.5,69604.0,63.9926,64.0513,63.9731,64.0122,69604.0
2024-05-06 11:20:00,65.49,65.53,65.47,65.47,32361.0,64.0024,64.0415,63.9829,63.9829,32361.0
2024-05-06 11:25:00,65.47,65.47,65.38,65.4,41278.0,63.9829,63.9829,63.8949,63.9145,41278.0
2024-05-06 11:30:00,65.4,65.41,65.34,65.37,45751.0,63.9145,63.9242,63.8558,63.8851,45751.0
2024-05-06 11:35:00,65.38,65.4,65.32,65.36,36515.0,63.8949,63.9145,63.8363,63.8754,36515.0
2024-05-06 11:40:00,65.36,65.41,65.35,65.41,24975.0,63.8754,63.9242,63.8656,63.9242,24975.0
2024-05-06 11:45:00,65.41,65.57,65.4,65.57,33048.0,63.9242,64.0806,63.9145,64.0806,33048.0
2024-05-06 11:50:00,65.58,65.59,65.51,65.55,34040.0,64.0904,64.1001,64.022,64.0611,34040.0
2024-05-06 11:55:00,65.55,65.55,65.48,65.51,43159.0,64.0611,64.0611,63.9926,64.022,43159.0
2024-05-06 12:00:00,65.51,65.54,65.47,65.5,72244.0,64.022,64.0513,63.9829,64.0122,72244.0
2024-05-06 12:05:00,65.51,65.55,65.47,65.5,60730.0,64.022,64.0611,63.9829,64.0122,60730.0
2024-05-06 12:10:00,65.49,65.62,65.49,65.62,82418.0,64.0024,64.1295,64.0024,64.1295,82418.0
2024-05-06 12:15:00,65.63,65.64,65.5,65.51,79750.0,64.1392,64.149,64.0122,64.022,79750.0
2024-05-06 12:20:00,65.51,65.65,65.51,65.65,48427.0,64.022,64.1588,64.022,64.1588,48427.0
2024-05-06 12:25:00,65.66,65.66,65.6,65.64,19417.0,64.1686,64.1686,64.1099,64.149,19417.0
2024-05-06 12:30:00,65.64,65.64,65.22,65.22,144104.0,64.149,64.149,63.7386,63.7386,144104.0
2024-05-06 12:35:00,65.23,65.47,65.21,65.32,76751.0,63.7483,63.9829,63.7288,63.8363,76751.0
2024-05-06 12:40:00,65.33,65.43,65.08,65.14,103788.0,63.8461,63.9438,63.6017,63.6604,103788.0
2024-05-06 12:45:00,65.13,65.26,65.0,65.23,108734.0,63.6506,63.7776,63.5236,63.7483,108734.0
2024-05-06 12:50:00,65.23,65.24,65.12,65.16,29078.0,63.7483,63.7581,63.6408,63.6799,29078.0
2024-05-06 12:55:00,65.17,65.23,65.15,65.21,25964.0,63.6897,63.7483,63.6701,63.7288,25964.0
2024-05-06 13:00:00,65.2,65.25,65.18,65.22,34027.0,63.719,63.7679,63.6995,63.7386,34027.0
2024-05-06 13:05:00,65.22,65.24,65.12,65.13,54576.0,63.7386,63.7581,63.6408,63.6506,54576.0
2024-05-06 13:10:00,65.13,65.17,65.05,65.06,50051.0,63.6506,63.6897,63.5724,63.5822,50051.0
2024-05-06 13:15:00,65.06,65.1,65.01,65.02,29080.0,63.5822,63.6213,63.5333,63.5431,29080.0
2024-05-06 13:20:00,65.01,65.06,64.98,65.04,47442.0,63.5333,63.5822,63.504,63.5626,47442.0
2024-05-06 13:25:00,65.04,65.06,65.01,65.05,24687.0,63.5626,63.5822,63.5333,63.5724,24687.0
2024-05-06 13:30:00,65.05,65.06,64.98,64.98,41301.0,63.5724,63.5822,63.504,63.504,41301.0
2024-05-06 13:35:00,64.97,65.0,64.96,64.98,24907.0,63.4942,63.5236,63.4845,63.504,24907.0
2024-05-06 13:40:00,64.98,65.02,64.93,64.97,32822.0,63.504,63.5431,63.4551,63.4942,32822.0
2024-05-06 13:45:00,64.97,65.0,64.95,64.97,32652.0,63.4942,63.5236,63.4747,63.4942,32652.0
2024-05-06 13:50:00,64.98,65.04,64.96,65.01,50131.0,63.504,63.5626,63.4845,63.5333,50131.0
2024-05-06 13:55:00,65.02,65.04,64.96,64.96,39923.0,63.5431,63.5626,63.4845,63.4845,39923.0
2024-05-06 14:00:00,64.95,65.0,64.92,64.92,117462.0,63.4747,63.5236,63.4454,63.4454,117462.0
2024-05-06 14:05:00,64.93,65.01,64.92,64.97,73747.0,63.4551,63.5333,63.4454,63.4942,73747.0
2024-05-06 14:10:00,64.97,64.99,64.92,64.95,100350.0,63.4942,63.5138,63.4454,63.4747,100350.0
2024-05-06 14:15:00,64.95,65.0,64.94,64.95,122223.0,63.4747,63.5236,63.4649,63.4747,122223.0
2024-05-06 14:20:00,64.95,64.96,64.85,64.87,34671.0,63.4747,63.4845,63.377,63.3965,34671.0
2024-05-06 14:25:00,64.86,64.98,64.85,64.98,46063.0,63.3867,63.504,63.377,63.504,46063.0
2024-05-06 14:30:00,64.98,64.98,64.92,64.97,63461.0,63.504,63.504,63.4454,63.4942,63461.0
2024-05-06 14:35:00,64.97,64.97,64.91,64.94,57434.0,63.4942,63.4942,63.4356,63.4649,57434.0
2024-05-06 14:40:00,64.94,65.0,64.92,64.95,113870.0,63.4649,63.5236,63.4454,63.4747,113870.0
2024-05-06 14:45:00,64.94,64.96,64.89,64.94,38498.0,63.4649,63.4845,63.416,63.4649,38498.0
2024-05-06 14:50:00,64.95,65.04,64.93,64.99,136892.0,63.4747,63.5626,63.4551,63.5138,136892.0
2024-05-06 14:55:00,64.99,65.02,64.93,64.98,71990.0,63.5138,63.5431,63.4551,63.504,71990.0
2024-05-06 15:00:00,64.97,64.97,64.9,64.95,60368.0,63.4942,63.4942,63.4258,63.4747,60368.0
2024-05-06 15:05:00,64.95,65.03,64.95,65.02,41051.0,63.4747,63.5529,63.4747,63.5431,41051.0
2024-05-06 15:10:00,65.03,65.13,65.02,65.11,33746.0,63.5529,63.6506,63.5431,63.6311,33746.0
2024-05-06 15:15:00,65.11,65.16,65.04,65.07,96472.0,63.6311,63.6799,63.5626,63.592,96472.0
2024-05-06 15:20:00,65.09,65.12,65.07,65.1,29387.0,63.6115,63.6408,63.592,63.6213,29387.0
2024-05-06 15:25:00,65.1,65.14,65.07,65.09,54988.0,63.6213,63.6604,63.592,63.6115,54988.0
2024-05-06 15:30:00,65.09,65.09,65.01,65.06,92073.0,63.6115,63.6115,63.5333,63.5822,92073.0
2024-05-06 15:35:00,65.06,65.12,65.05,65.1,79350.0,63.5822,63.6408,63.5724,63.6213,79350.0
2024-05-06 15:40:00,65.1,65.11,65.03,65.09,69125.0,63.6213,63.6311,63.5529,63.6115,69125.0
2024-05-06 15:45:00,65.09,65.1,65.03,65.08,139212.0,63.6115,63.6213,63.5529,63.6017,139212.0
2024-05-06 15:50:00,65.07,65.14,65.05,65.09,202822.0,63.592,63.6604,63.5724,63.6115,202822.0
2024-05-06 15:55:00,65.1,65.12,64.97,65.02,446642.0,63.6213,63.6408,63.4942,63.5431,446642.0
2024-05-07 09:30:00,64.93,65.38,64.91,65.17,108790.0,63.4551,63.8949,63.4356,63.6897,108790.0
2024-05-07 09:35:00,65.13,65.2,64.87,65.12,76695.0,63.6506,63.719,63.3965,63.6408,76695.0
2024-05-07 09:40:00,65.12,65.29,65.06,65.06,79142.0,63.6408,63.807,63.5822,63.5822,79142.0
2024-05-07 09:45:00,65.07,65.15,64.93,64.94,71085.0,63.592,63.6701,63.4551,63.4649,71085.0
2024-05-07 09:50:00,64.93,65.05,64.91,65.02,89270.0,63.4551,63.5724,63.4356,63.5431,89270.0
2024-05-07 09:55:00,65.03,65.13,65.0,65.13,53173.0,63.5529,63.6506,63.5236,63.6506,53173.0
2024-05-07 10:00:00,65.14,65.14,64.94,65.02,37347.0,63.6604,63.6604,63.4649,63.5431,37347.0
2024-05-07 10:05:00,65.05,65.11,65.03,65.1,36482.0,63.5724,63.6311,63.5529,63.6213,36482.0
2024-05-07 10:10:00,65.09,65.15,65.04,65.08,56967.0,63.6115,63.6701,63.5626,63.6017,56967.0
2024-05-07 10:15:00,65.08,65.17,65.05,65.15,75628.0,63.6017,63.6897,63.5724,63.6701,75628.0
2024-05-07 10:20:00,65.15,65.18,65.1,65.17,178272.0,63.6701,63.6995,63.6213,63.6897,178272.0
2024-05-07 10:25:00,65.18,65.23,65.14,65.14,68870.0,63.6995,63.7483,63.6604,63.6604,68870.0
2024-05-07 10:30:00,65.14,65.19,65.06,65.1,61661.0,63.6604,63.7092,63.5822,63.6213,61661.0
2024-05-07 10:35:00,65.1,65.15,65.03,65.04,57733.0,63.6213,63.6701,63.5529,63.5626,57733.0
2024-05-07 10:40:00,65.04,65.13,65.01,65.02,50360.0,63.5626,63.6506,63.5333,63.5431,50360.0
2024-05-07 10:45:00,65.03,65.06,64.96,65.0,52963.0,63.5529,63.5822,63.4845,63.5236,52963.0
2024-05-07 10:50:00,65.0,65.1,64.96,65.08,37603.0,63.5236,63.6213,63.4845,63.6017,37603.0
2024-05-07 10:55:00,65.08,65.09,65.02,65.07,34858.0,63.6017,63.6115,63.5431,63.592,34858.0
2024-05-07 11:00:00,65.07,65.14,65.06,65.13,43489.0,63.592,63.6604,63.5822,63.6506,43489.0
2024-05-07 11:05:00,65.13,65.14,65.09,65.11,44415.0,63.6506,63.6604,63.6115,63.6311,44415.0
2024-05-07 11:10:00,65.12,65.16,65.1,65.12,48773.0,63.6408,63.6799,63.6213,63.6408,48773.0
2024-05-07 11:15:00,65.12,65.16,65.07,65.11,30351.0,63.6408,63.6799,63.592,63.6311,30351.0
2024-05-07 11:20:00,65.11,65.12,65.07,65.11,25064.0,63.6311,63.6408,63.592,63.6311,25064.0
2024-05-07 11:25:00,65.11,65.22,65.11,65.2,33668.0,63.6311,63.7386,63.6311,63.719,33668.0
2024-05-07 11:30:00,65.2,65.23,65.16,65.22,38502.0,63.719,63.7483,63.6799,63.7386,38502.0
2024-05-07 11:35:00,65.23,65.24,65.1,65.13,25629.0,63.7483,63.7581,63.6213,63.6506,25629.0
2024-05-07 11:40:00,65.13,65.17,65.12,65.15,21602.0,63.6506,63.6897,63.6408,63.6701,21602.0
2024-05-07 11:45:00,65.16,65.2,65.13,65.16,31800.0,63.6799,63.719,63.6506,63.6799,31800.0
2024-05-07 11:50:00,65.17,65.24,65.15,65.2,44432.0,63.6897,63.7581,63.6701,63.719,44432.0
2024-05-07 11:55:00,65.2,65.22,65.16,65.18,37208.0,63.719,63.7386,63.6799,63.6995,37208.0
2024-05-07 12:00:00,65.19,65.23,65.15,65.2,27076.0,63.7092,63.7483,63.6701,63.719,27076.0
2024-05-07 12:05:00,65.19,65.32,65.18,65.31,37268.0,63.7092,63.8363,63.6995,63.8265,37268.0
2024-05-07 12:10:00,65.31,65.38,65.3,65.35,45255.0,63.8265,63.8949,63.8167,63.8656,45255.0
2024-05-07 12:15:00,65.35,65.36,65.24,65.31,35035.0,63.8656,63.8754,63.7581,63.8265,35035.0
2024-05-07 12:20:00,65.3,65.32,65.28,65.28,25048.0,63.8167,63.8363,63.7972,63.7972,25048.0
2024-05-07 12:25:00,65.28,65.36,65.27,65.36,40386.0,63.7972,63.8754,63.7874,63.8754,40386.0
2024-05-07 12:30:00,65.35,65.37,65.29,65.33,34525.0,63.8656,63.8851,63.807,63.8461,34525.0
2024-05-07 12:35:00,65.33,65.35,65.3,65.34,23756.0,63.8461,63.8656,63.8167,63.8558,23756.0
2024-05-07 12:40:00,65.36,65.36,65.3,65.33,70702.0,63.8754,63.8754,63.8167,63.8461,70702.0
2024-05-07 12:45:00,65.33,65.33,65.29,65.31,26502.0,63.8461,63.8461,63.807,63.8265,26502.0
2024-05-07 12:50:00,65.33,65.34,65.25,65.27,25848.0,63.8461,63.8558,63.7679,63.7874,25848.0
2024-05-07 12:55:00,65.27,65.3,65.24,65.29,24837.0,63.7874,63.8167,63.7581,63.807,24837.0
2024-05-07 13:00:00,65.28,65.43,65.28,65.34,38712.0,63.7972,63.9438,63.7972,63.8558,38712.0
2024-05-07 13:05:00,65.34,65.36,65.31,65.36,21830.0,63.8558,63.8754,63.8265,63.8754,21830.0
2024-05-07 13:10:00,65.36,65.39,65.33,65.37,18121.0,63.8754,63.9047,63.8461,63.8851,18121.0
2024-05-07 13:15:00,65.37,65.39,65.36,65.38,28486.0,63.8851,63.9047,63.8754,63.8949,28486.0
2024-05-07 13:20:00,65.38,65.44,65.38,65.43,20647.0,63.8949,63.9536,63.8949,63.9438,20647.0
2024-05-07 13:25:00,65.42,65.45,65.4,65.43,27407.0,63.934,63.9633,63.9145,63.9438,27407.0
2024-05-07 13:30:00,65.42,65.44,65.36,65.4,37719.0,63.934,63.9536,63.8754,63.9145,37719.0
2024-05-07 13:35:00,65.41,65.41,65.35,65.36,23640.0,63.9242,63.9242,63.8656,63.8754,23640.0
2024-05-07 13:40:00,65.36,65.37,65.3,65.31,55773.0,63.8754,63.8851,63.8167,63.8265,55773.0
2024-05-07 13:45:00,65.31,65.35,65.29,65.3,59526.0,63.8265,63.8656,63.807,63.8167,59526.0
2024-05-07 13:50:00,65.29,65.31,65.23,65.26,43558.0,63.807,63.8265,63.7483,63.7776,43558.0
2024-05-07 13:55:00,65.25,65.27,65.2,65.21,35862.0,63.7679,63.7874,63.719,63.7288,35862.0
2024-05-07 14:00:00,65.21,65.25,65.19,65.23,31793.0,63.7288,63.7679,63.7092,63.7483,31793.0
2024-05-07 14:05:00,65.23,65.25,65.2,65.23,31373.0,63.7483,63.7679,63.719,63.7483,31373.0
2024-05-07 14:10:00,65.23,65.29,65.21,65.28,26127.0,63.7483,63.807,63.7288,63.7972,26127.0
2024-05-07 14:15:00,65.28,65.31,65.24,65.27,43159.0,63.7972,63.8265,63.7581,63.7874,43159.0
2024-05-07 14:20:00,65.28,65.32,65.26,65.31,36092.0,63.7972,63.8363,63.7776,63.8265,36092.0
2024-05-07 14:25:00,65.31,65.34,65.21,65.23,42318.0,63.8265,63.8558,63.7288,63.7483,42318.0
2024-05-07 14:30:00,65.23,65.26,65.19,65.23,45792.0,63.7483,63.7776,63.7092,63.7483,45792.0
2024-05-07 14:35:00,65.23,65.25,65.19,65.23,42027.0,63.7483,63.7679,63.7092,63.7483,42027.0
2024-05-07 14:40:00,65.23,65.29,65.23,65.28,43371.0,63.7483,63.807,63.7483,63.7972,43371.0
2024-05-07 14:45:00,65.28,65.28,65.22,65.25,31653.0,63.7972,63.7972,63.7386,63.7679,31653.0
2024-05-07 14:50:00,65.25,65.25,65.21,65.23,43340.0,63.7679,63.7679,63.7288,63.7483,43340.0
2024-05-07 14:55:00,65.22,65.25,65.2,65.23,47607.0,63.7386,63.7679,63.719,63.7483,47607.0
2024-05-07 15:00:00,65.23,65.23,65.15,65.15,50752.0,63.7483,63.7483,63.6701,63.6701,50752.0
2024-05-07 15:05:00,65.16,65.18,65.12,65.13,60538.0,63.6799,63.6995,63.6408,63.6506,60538.0
2024-05-07 15:10:00,65.14,65.16,65.1,65.14,55683.0,63.6604,63.6799,63.6213,63.6604,55683.0
2024-05-07 15:15:00,65.13,65.14,65.1,65.11,62547.0,63.6506,63.6604,63.6213,63.6311,62547.0
2024-05-07 15:20:00,65.11,65.15,65.09,65.14,64755.0,63.6311,63.6701,63.6115,63.6604,64755.0
2024-05-07 15:25:00,65.13,65.16,65.09,65.12,63210.0,63.6506,63.6799,63.6115,63.6408,63210.0
2024-05-07 15:30:00,65.11,65.17,65.1,65.17,57259.0,63.6311,63.6897,63.6213,63.6897,57259.0
2024-05-07 15:35:00,65.16,65.21,65.15,65.18,63394.0,63.6799,63.7288,63.6701,63.6995,63394.0
2024-05-07 15:40:00,65.17,65.26,65.1,65.14,90856.0,63.6897,63.7776,63.6213,63.6604,90856.0
2024-05-07 15:45:00,65.14,65.18,65.13,65.14,67063.0,63.6604,63.6995,63.6506,63.6604,67063.0
2024-05-07 15:50:00,65.14,65.2,65.13,65.18,132672.0,63.6604,63.719,63.6506,63.6995,132672.0
2024-05-07 15:55:00,65.18,65.19,65.01,65.05,306127.0,63.6995,63.7092,63.5333,63.5724,306127.0
2024-05-08 09:30:00,63.94,64.67,63.74,64.34,340892.0,62.4876,63.201,62.2922,62.8785,340892.0
2024-05-08 09:35:00,64.42,64.51,64.16,64.34,245519.0,62.9567,63.0447,62.7026,62.8785,245519.0
2024-05-08 09:40:00,64.33,64.38,64.15,64.33,155482.0,62.8688,62.9176,62.6929,62.8688,155482.0
2024-05-08 09:45:00,64.34,64.4,64.0,64.11,208868.0,62.8785,62.9372,62.5463,62.6538,208868.0
2024-05-08 09:50:00,64.11,64.33,64.04,64.27,148162.0,62.6538,62.8688,62.5854,62.8101,148162.0
2024-05-08 09:55:00,64.26,64.27,64.14,64.24,117740.0,62.8004,62.8101,62.6831,62.7808,117740.0
2024-05-08 10:00:00,64.23,64.32,63.99,64.0,118155.0,62.771,62.859,62.5365,62.5463,118155.0
2024-05-08 10:05:00,64.01,64.12,63.91,64.1,157034.0,62.556,62.6635,62.4583,62.644,157034.0
2024-05-08 10:10:00,64.12,64.28,64.11,64.26,148232.0,62.6635,62.8199,62.6538,62.8004,148232.0
2024-05-08 10:15:00,64.27,64.37,64.22,64.28,168828.0,62.8101,62.9079,62.7613,62.8199,168828.0
2024-05-08 10:20:00,64.28,64.39,64.1,64.21,115699.0,62.8199,62.9274,62.644,62.7515,115699.0
2024-05-08 10:25:00,64.21,64.22,64.11,64.11,61169.0,62.7515,62.7613,62.6538,62.6538,61169.0
2024-05-08 10:30:00,64.12,64.24,64.12,64.22,64217.0,62.6635,62.7808,62.6635,62.7613,64217.0
2024-05-08 10:35:00,64.23,64.34,64.14,64.33,65712.0,62.771,62.8785,62.6831,62.8688,65712.0
2024-05-08 10:40:00,64.35,64.5,64.33,64.42,108220.0,62.8883,63.0349,62.8688,62.9567,108220.0
2024-05-08 10:45:00,64.41,64.46,64.27,64.29,74061.0,62.947,62.9958,62.8101,62.8297,74061.0
2024-05-08 10:50:00,64.29,64.45,64.27,64.35,62964.0,62.8297,62.986,62.8101,62.8883,62964.0
2024-05-08 10:55:00,64.35,64.36,64.25,64.35,34593.0,62.8883,62.8981,62.7906,62.8883,34593.0
2024-05-08 11:00:00,64.37,64.49,64.37,64.43,71030.0,62.9079,63.0251,62.9079,62.9665,71030.0
2024-05-08 11:05:00,64.42,64.55,64.35,64.48,39834.0,62.9567,63.0838,62.8883,63.0154,39834.0
2024-05-08 11:10:00,64.48,64.55,64.36,64.38,56550.0,63.0154,63.0838,62.8981,62.9176,56550.0
2024-05-08 11:15:00,64.39,64.55,64.38,64.46,36319.0,62.9274,63.0838,62.9176,62.9958,36319.0
2024-05-08 11:20:00,64.47,64.56,64.44,64.48,50524.0,63.0056,63.0935,62.9763,63.0154,50524.0
2024-05-08 11:25:00,64.48,64.5,64.41,64.43,26176.0,63.0154,63.0349,62.947,62.9665,26176.0
2024-05-08 11:30:00,64.43,64.59,64.43,64.54,36703.0,62.9665,63.1229,62.9665,63.074,36703.0
2024-05-08 11:35:00,64.55,64.56,64.47,64.48,32941.0,63.0838,63.0935,63.0056,63.0154,32941.0
2024-05-08 11:40:00,64.48,64.5,64.42,64.49,31895.0,63.0154,63.0349,62.9567,63.0251,31895.0
2024-05-08 11:45:00,64.5,64.52,64.37,64.43,32935.0,63.0349,63.0545,62.9079,62.9665,32935.0
2024-05-08 11:50:00,64.43,64.48,64.41,64.46,22977.0,62.9665,63.0154,62.947,62.9958,22977.0
2024-05-08 11:55:00,64.45,64.53,64.42,64.48,31880.0,62.986,63.0642,62.9567,63.0154,31880.0
2024-05-08 12:00:00,64.48,64.52,64.34,64.34,37969.0,63.0154,63.0545,62.8785,62.8785,37969.0
2024-05-08 12:05:00,64.34,64.36,64.23,64.24,40672.0,62.8785,62.8981,62.771,62.7808,40672.0
2024-05-08 12:10:00,64.24,64.29,64.14,64.14,56141.0,62.7808,62.8297,62.6831,62.6831,56141.0
2024-05-08 12:15:00,64.14,64.17,64.03,64.03,76889.0,62.6831,62.7124,62.5756,62.5756,76889.0
2024-05-08 12:20:00,64.02,64.12,64.01,64.02,65404.0,62.5658,62.6635,62.556,62.5658,65404.0
2024-05-08 12:25:00,64.02,64.07,63.99,64.06,58011.0,62.5658,62.6147,62.5365,62.6049,58011.0
2024-05-08 12:30:00,64.07,64.15,64.02,64.09,59574.0,62.6147,62.6929,62.5658,62.6342,59574.0
2024-05-08 12:35:00,64.09,64.1,64.03,64.03,21403.0,62.6342,62.644,62.5756,62.5756,21403.0
2024-05-08 12:40:00,64.03,64.05,63.99,64.02,27178.0,62.5756,62.5951,62.5365,62.5658,27178.0
2024-05-08 12:45:00,64.02,64.08,64.0,64.03,32184.0,62.5658,62.6244,62.5463,62.5756,32184.0
2024-05-08 12:50:00,64.03,64.1,64.01,64.04,36830.0,62.5756,62.644,62.556,62.5854,36830.0
2024-05-08 12:55:00,64.03,64.05,63.93,63.95,39256.0,62.5756,62.5951,62.4779,62.4974,39256.0
2024-05-08 13:00:00,63.96,64.02,63.92,64.0,43598.0,62.5072,62.5658,62.4681,62.5463,43598.0
2024-05-08 13:05:00,64.0,64.15,63.99,64.14,73656.0,62.5463,62.6929,62.5365,62.6831,73656.0
2024-05-08 13:10:00,64.14,64.21,64.1,64.1,52525.0,62.6831,62.7515,62.644,62.644,52525.0
2024-05-08 13:15:00,64.1,64.13,64.0,64.03,41802.0,62.644,62.6733,62.5463,62.5756,41802.0
2024-05-08 13:20:00,64.04,64.07,63.95,64.06,37652.0,62.5854,62.6147,62.4974,62.6049,37652.0
2024-05-08 13:25:00,64.06,64.08,64.02,64.04,28527.0,62.6049,62.6244,62.5658,62.5854,28527.0
2024-05-08 13:30:00,64.03,64.09,64.03,64.09,22799.0,62.5756,62.6342,62.5756,62.6342,22799.0
2024-05-08 13:35:00,64.08,64.11,63.95,64.0,71499.0,62.6244,62.6538,62.4974,62.5463,71499.0
2024-05-08 13:40:00,63.99,64.03,63.96,63.97,98525.0,62.5365,62.5756,62.5072,62.5169,98525.0
2024-05-08 13:45:00,63.98,64.0,63.81,63.85,119969.0,62.5267,62.5463,62.3606,62.3997,119969.0
2024-05-08 13:50:00,63.85,63.85,63.69,63.7,137992.0,62.3997,62.3997,62.2433,62.2531,137992.0
2024-05-08 13:55:00,63.69,63.8,63.64,63.74,167052.0,62.2433,62.3508,62.1944,62.2922,167052.0
2024-05-08 14:00:00,63.75,63.83,63.68,63.77,74435.0,62.3019,62.3801,62.2335,62.3215,74435.0
2024-05-08 14:05:00,63.76,63.81,63.73,63.74,69154.0,62.3117,62.3606,62.2824,62.2922,69154.0
2024-05-08 14:10:00,63.74,63.74,63.56,63.56,83717.0,62.2922,62.2922,62.1163,62.1163,83717.0
2024-05-08 14:15:00,63.56,63.58,63.47,63.49,66324.0,62.1163,62.1358,62.0283,62.0479,66324.0
2024-05-08 14:20:00,63.5,63.53,63.46,63.48,64036.0,62.0576,62.0869,62.0185,62.0381,64036.0
2024-05-08 14:25:00,63.47,63.62,63.44,63.62,64264.0,62.0283,62.1749,61.999,62.1749,64264.0
2024-05-08 14:30:00,63.62,63.73,63.62,63.72,68474.0,62.1749,62.2824,62.1749,62.2726,68474.0
2024-05-08 14:35:00,63.7,63.71,63.56,63.61,45870.0,62.2531,62.2629,62.1163,62.1651,45870.0
2024-05-08 14:40:00,63.61,63.63,63.55,63.55,32434.0,62.1651,62.1847,62.1065,62.1065,32434.0
2024-05-08 14:45:00,63.55,63.6,63.54,63.57,43992.0,62.1065,62.1554,62.0967,62.126,43992.0
2024-05-08 14:50:00,63.57,63.59,63.53,63.54,41579.0,62.126,62.1456,62.0869,62.0967,41579.0
2024-05-08 14:55:00,63.53,63.53,63.44,63.5,58484.0,62.0869,62.0869,61.999,62.0576,58484.0
2024-05-08 15:00:00,63.51,63.54,63.47,63.49,45867.0,62.0674,62.0967,62.0283,62.0479,45867.0
2024-05-08 15:05:00,63.49,63.6,63.49,63.59,47423.0,62.0479,62.1554,62.0479,62.1456,47423.0
2024-05-08 15:10:00,63.59,63.65,63.58,63.62,45310.0,62.1456,62.2042,62.1358,62.1749,45310.0
2024-05-08 15:15:00,63.62,63.64,63.6,63.63,37482.0,62.1749,62.1944,62.1554,62.1847,37482.0
2024-05-08 15:20:00,63.63,63.73,63.62,63.69,64541.0,62.1847,62.2824,62.1749,62.2433,64541.0
2024-05-08 15:25:00,63.7,63.74,63.65,63.72,115403.0,62.2531,62.2922,62.2042,62.2726,115403.0
2024-05-08 15:30:00,63.72,63.72,63.62,63.67,55038.0,62.2726,62.2726,62.1749,62.2238,55038.0
2024-05-08 15:35:00,63.67,63.67,63.63,63.67,57153.0,62.2238,62.2238,62.1847,62.2238,57153.0
2024-05-08 15:40:00,63.67,63.76,63.65,63.71,81392.0,62.2238,62.3117,62.2042,62.2629,81392.0
2024-05-08 15:45:00,63.72,63.73,63.63,63.72,115682.0,62.2726,62.2824,62.1847,62.2726,115682.0
2024-05-08 15:50:00,63.74,63.78,63.68,63.74,195630.0,62.2922,62.3313,62.2335,62.2922,195630.0
2024-05-08 15:55:00,63.74,63.75,63.61,63.69,379980.0,62.2922,62.3019,62.1651,62.2433,379980.0
2024-05-09 09:30:00,63.78,64.04,63.75,63.99,159419.0,62.3313,62.5854,62.3019,62.5365,159419.0
2024-05-09 09:35:00,64.01,64.15,63.88,63.91,125626.0,62.556,62.6929,62.429,62.4583,125626.0
2024-05-09 09:40:00,63.91,63.93,63.6,63.75,90897.0,62.4583,62.4779,62.1554,62.3019,90897.0
2024-05-09 09:45:00,63.76,64.03,63.75,64.0,89191.0,62.3117,62.5756,62.3019,62.5463,89191.0
2024-05-09 09:50:00,64.0,64.38,63.98,64.38,134888.0,62.5463,62.9176,62.5267,62.9176,134888.0
2024-05-09 09:55:00,64.37,64.43,64.23,64.24,142197.0,62.9079,62.9665,62.771,62.7808,142197.0
2024-05-09 10:00:00,64.23,64.29,64.18,64.2,65793.0,62.771,62.8297,62.7222,62.7417,65793.0
2024-05-09 10:05:00,64.2,64.29,64.18,64.25,68924.0,62.7417,62.8297,62.7222,62.7906,68924.0
2024-05-09 10:10:00,64.25,64.37,64.23,64.37,81377.0,62.7906,62.9079,62.771,62.9079,81377.0
2024-05-09 10:15:00,64.37,64.45,64.31,64.42,112893.0,62.9079,62.986,62.8492,62.9567,112893.0
2024-05-09 10:20:00,64.43,64.52,64.39,64.45,42719.0,62.9665,63.0545,62.9274,62.986,42719.0
2024-05-09 10:25:00,64.46,64.56,64.42,64.5,31875.0,62.9958,63.0935,62.9567,63.0349,31875.0
2024-05-09 10:30:00,64.51,64.54,64.36,64.36,54721.0,63.0447,63.074,62.8981,62.8981,54721.0
2024-05-09 10:35:00,64.37,64.41,64.33,64.34,21206.0,62.9079,62.947,62.8688,62.8785,21206.0
2024-05-09 10:40:00,64.34,64.37,64.28,64.34,38638.0,62.8785,62.9079,62.8199,62.8785,38638.0
2024-05-09 10:45:00,64.34,64.44,64.34,64.42,30003.0,62.8785,62.9763,62.8785,62.9567,30003.0
2024-05-09 10:50:00,64.42,64.48,64.41,64.44,31428.0,62.9567,63.0154,62.947,62.9763,31428.0
2024-05-09 10:55:00,64.45,64.48,64.41,64.46,35252.0,62.986,63.0154,62.947,62.9958,35252.0
2024-05-09 11:00:00,64.46,64.5,64.4,64.48,20854.0,62.9958,63.0349,62.9372,63.0154,20854.0
2024-05-09 11:05:00,64.48,64.52,64.45,64.49,17430.0,63.0154,63.0545,62.986,63.0251,17430.0
2024-05-09 11:10:00,64.48,64.51,64.45,64.45,26307.0,63.0154,63.0447,62.986,62.986,26307.0
2024-05-09 11:15:00,64.46,64.48,64.37,64.4,20565.0,62.9958,63.0154,62.9079,62.9372,20565.0
2024-05-09 11:20:00,64.41,64.41,64.36,64.38,36108.0,62.947,62.947,62.8981,62.9176,36108.0
2024-05-09 11:25:00,64.37,64.4,64.28,64.31,39436.0,62.9079,62.9372,62.8199,62.8492,39436.0
2024-05-09 11:30:00,64.31,64.32,64.24,64.28,34202.0,62.8492,62.859,62.7808,62.8199,34202.0
2024-05-09 11:35:00,64.28,64.3,64.26,64.27,13684.0,62.8199,62.8395,62.8004,62.8101,13684.0
2024-05-09 11:40:00,64.27,64.27,64.19,64.2,27260.0,62.8101,62.8101,62.732,62.7417,27260.0
2024-05-09 11:45:00,64.2,64.24,64.17,64.19,33791.0,62.7417,62.7808,62.7124,62.732,33791.0
2024-05-09 11:50:00,64.18,64.23,64.15,64.16,20299.0,62.7222,62.771,62.6929,62.7026,20299.0
2024-05-09 11:55:00,64.15,64.21,64.15,64.2,37672.0,62.6929,62.7515,62.6929,62.7417,37672.0
2024-05-09 12:00:00,64.2,64.24,64.16,64.22,24274.0,62.7417,62.7808,62.7026,62.7613,24274.0
2024-05-09 12:05:00,64.22,64.28,64.2,64.24,23409.0,62.7613,62.8199,62.7417,62.7808,23409.0
2024-05-09 12:10:00,64.23,64.27,64.23,64.24,10184.0,62.771,62.8101,62.771,62.7808,10184.0
2024-05-09 12:15:00,64.25,64.28,64.24,64.26,10253.0,62.7906,62.8199,62.7808,62.8004,10253.0
2024-05-09 12:20:00,64.26,64.28,64.25,64.25,12328.0,62.8004,62.8199,62.7906,62.7906,12328.0
2024-05-09 12:25:00,64.26,64.3,64.21,64.22,13307.0,62.8004,62.8395,62.7515,62.7613,13307.0
2024-05-09 12:30:00,64.23,64.24,64.2,64.2,18315.0,62.771,62.7808,62.7417,62.7417,18315.0
2024-05-09 12:35:00,64.2,64.25,64.19,64.23,28785.0,62.7417,62.7906,62.732,62.771,28785.0
2024-05-09 12:40:00,64.22,64.24,64.19,64.2,12553.0,62.7613,62.7808,62.732,62.7417,12553.0
2024-05-09 12:45:00,64.2,64.21,64.18,64.19,17142.0,62.7417,62.7515,62.7222,62.732,17142.0
2024-05-09 12:50:00,64.19,64.22,64.15,64.15,21198.0,62.732,62.7613,62.6929,62.6929,21198.0
2024-05-09 12:55:00,64.14,64.16,64.08,64.11,15929.0,62.6831,62.7026,62.6244,62.6538,15929.0
2024-05-09 13:00:00,64.11,64.14,64.09,64.13,15372.0,62.6538,62.6831,62.6342,62.6733,15372.0
2024-05-09 13:05:00,64.12,64.18,64.1,64.16,15253.0,62.6635,62.7222,62.644,62.7026,15253.0
2024-05-09 13:10:00,64.15,64.2,64.15,64.16,17188.0,62.6929,62.7417,62.6929,62.7026,17188.0
2024-05-09 13:15:00,64.17,64.17,64.13,64.15,7464.0,62.7124,62.7124,62.6733,62.6929,7464.0
2024-05-09 13:20:00,64.15,64.23,64.13,64.22,17543.0,62.6929,62.771,62.6733,62.7613,17543.0
2024-05-09 13:25:00,64.22,64.24,64.19,64.23,11935.0,62.7613,62.7808,62.732,62.771,11935.0
2024-05-09 13:30:00,64.22,64.28,64.21,64.26,29047.0,62.7613,62.8199,62.7515,62.8004,29047.0
2024-05-09 13:35:00,64.26,64.29,64.23,64.25,23008.0,62.8004,62.8297,62.771,62.7906,23008.0
2024-05-09 13:40:00,64.25,64.26,64.23,64.26,12392.0,62.7906,62.8004,62.771,62.8004,12392.0
2024-05-09 13:45:00,64.27,64.27,64.21,64.24,18669.0,62.8101,62.8101,62.7515,62.7808,18669.0
2024-05-09 13:50:00,64.23,64.25,64.2,64.21,10112.0,62.771,62.7906,62.7417,62.7515,10112.0
2024-05-09 13:55:00,64.21,64.22,64.16,64.17,23156.0,62.7515,62.7613,62.7026,62.7124,23156.0
2024-05-09 14:00:00,64.17,64.22,64.13,64.19,48315.0,62.7124,62.7613,62.6733,62.732,48315.0
2024-05-09 14:05:00,64.19,64.23,64.17,64.19,15116.0,62.732,62.771,62.7124,62.732,15116.0
2024-05-09 14:10:00,64.18,64.22,64.17,64.18,13301.0,62.7222,62.7613,62.7124,62.7222,13301.0
2024-05-09 14:15:00,64.17,64.19,64.14,64.19,16683.0,62.7124,62.732,62.6831,62.732,16683.0
2024-05-09 14:20:00,64.18,64.21,64.16,64.17,15233.0,62.7222,62.7515,62.7026,62.7124,15233.0
2024-05-09 14:25:00,64.18,64.22,64.16,64.22,16544.0,62.7222,62.7613,62.7026,62.7613,16544.0
2024-05-09 14:30:00,64.21,64.24,64.19,64.22,12415.0,62.7515,62.7808,62.732,62.7613,12415.0
2024-05-09 14:35:00,64.22,64.26,64.22,64.25,19275.0,62.7613,62.8004,62.7613,62.7906,19275.0
2024-05-09 14:40:00,64.26,64.28,64.23,64.27,14584.0,62.8004,62.8199,62.771,62.8101,14584.0
2024-05-09 14:45:00,64.28,64.29,64.26,64.27,18802.0,62.8199,62.8297,62.8004,62.8101,18802.0
2024-05-09 14:50:00,64.27,64.34,64.27,64.29,24806.0,62.8101,62.8785,62.8101,62.8297,24806.0
2024-05-09 14:55:00,64.29,64.35,64.29,64.34,69100.0,62.8297,62.8883,62.8297,62.8785,69100.0
2024-05-09 15:00:00,64.34,64.37,64.28,64.33,34421.0,62.8785,62.9079,62.8199,62.8688,34421.0
2024-05-09 15:05:00,64.34,64.37,64.31,64.32,30881.0,62.8785,62.9079,62.8492,62.859,30881.0
2024-05-09 15:10:00,64.31,64.33,64.25,64.26,32281.0,62.8492,62.8688,62.7906,62.8004,32281.0
2024-05-09 15:15:00,64.26,64.31,64.24,64.3,27443.0,62.8004,62.8492,62.7808,62.8395,27443.0
2024-05-09 15:20:00,64.3,64.34,64.3,64.33,31330.0,62.8395,62.8785,62.8395,62.8688,31330.0
2024-05-09 15:25:00,64.33,64.35,64.31,64.32,26520.0,62.8688,62.8883,62.8492,62.859,26520.0
2024-05-09 15:30:00,64.31,64.32,64.23,64.28,59266.0,62.8492,62.859,62.771,62.8199,59266.0
2024-05-09 15:35:00,64.28,64.35,64.27,64.32,70639.0,62.8199,62.8883,62.8101,62.859,70639.0
2024-05-09 15:40:00,64.31,64.32,64.21,64.22,53193.0,62.8492,62.859,62.7515,62.7613,53193.0
2024-05-09 15:45:00,64.22,64.28,64.21,64.25,80907.0,62.7613,62.8199,62.7515,62.7906,80907.0
2024-05-09 15:50:00,64.27,64.28,64.21,64.22,142194.0,62.8101,62.8199,62.7515,62.7613,142194.0
2024-05-09 15:55:00,64.23,64.26,64.17,64.26,230983.0,62.771,62.8004,62.7124,62.8004,230983.0
2024-05-10 09:30:00,64.48,64.7,64.16,64.21,132375.0,63.0154,63.2304,62.7026,62.7515,132375.0
2024-05-10 09:35:00,64.23,64.4,64.23,64.31,80592.0,62.771,62.9372,62.771,62.8492,80592.0
2024-05-10 09:40:00,64.31,64.38,64.22,64.3,54181.0,62.8492,62.9176,62.7613,62.8395,54181.0
2024-05-10 09:45:00,64.3,64.37,64.2,64.21,76689.0,62.8395,62.9079,62.7417,62.7515,76689.0
2024-05-10 09:50:00,64.21,64.25,64.16,64.23,49435.0,62.7515,62.7906,62.7026,62.771,49435.0
2024-05-10 09:55:00,64.23,64.28,64.19,64.24,42478.0,62.771,62.8199,62.732,62.7808,42478.0
2024-05-10 10:00:00,64.22,64.24,64.05,64.11,72483.0,62.7613,62.7808,62.5951,62.6538,72483.0
2024-05-10 10:05:00,64.11,64.16,64.1,64.12,28882.0,62.6538,62.7026,62.644,62.6635,28882.0
2024-05-10 10:10:00,64.13,64.2,64.09,64.17,62508.0,62.6733,62.7417,62.6342,62.7124,62508.0
2024-05-10 10:15:00,64.15,64.16,64.07,64.12,44692.0,62.6929,62.7026,62.6147,62.6635,44692.0
2024-05-10 10:20:00,64.12,64.13,64.01,64.08,49745.0,62.6635,62.6733,62.556,62.6244,49745.0
2024-05-10 10:25:00,64.08,64.14,64.07,64.09,29784.0,62.6244,62.6831,62.6147,62.6342,29784.0
2024-05-10 10:30:00,64.09,64.21,64.09,64.17,49389.0,62.6342,62.7515,62.6342,62.7124,49389.0
2024-05-10 10:35:00,64.19,64.22,64.16,64.22,29478.0,62.732,62.7613,62.7026,62.7613,29478.0
2024-05-10 10:40:00,64.22,64.26,64.2,64.23,32222.0,62.7613,62.8004,62.7417,62.771,32222.0
2024-05-10 10:45:00,64.23,64.24,64.12,64.12,31030.0,62.771,62.7808,62.6635,62.6635,31030.0
2024-05-10 10:50:00,64.13,64.22,64.11,64.19,25087.0,62.6733,62.7613,62.6538,62.732,25087.0
2024-05-10 10:55:00,64.18,64.26,64.17,64.19,24874.0,62.7222,62.8004,62.7124,62.732,24874.0
2024-05-10 11:00:00,64.19,64.21,64.07,64.07,23346.0,62.732,62.7515,62.6147,62.6147,23346.0
2024-05-10 11:05:00,64.08,64.1,64.05,64.06,23098.0,62.6244,62.644,62.5951,62.6049,23098.0
2024-05-10 11:10:00,64.06,64.06,64.01,64.02,36639.0,62.6049,62.6049,62.556,62.5658,36639.0
2024-05-10 11:15:00,64.03,64.09,64.02,64.08,36235.0,62.5756,62.6342,62.5658,62.6244,36235.0
2024-05-10 11:20:00,64.09,64.15,64.08,64.12,27796.0,62.6342,62.6929,62.6244,62.6635,27796.0
2024-05-10 11:25:00,64.11,64.2,64.11,64.18,21848.0,62.6538,62.7417,62.6538,62.7222,21848.0
2024-05-10 11:30:00,64.19,64.2,64.13,64.17,25101.0,62.732,62.7417,62.6733,62.7124,25101.0
2024-05-10 11:35:00,64.17,64.18,64.08,64.1,29724.0,62.7124,62.7222,62.6244,62.644,29724.0
2024-05-10 11:40:00,64.1,64.14,64.06,64.07,20671.0,62.644,62.6831,62.6049,62.6147,20671.0
2024-05-10 11:45:00,64.08,64.09,64.01,64.02,28259.0,62.6244,62.6342,62.556,62.5658,28259.0
2024-05-10 11:50:00,64.02,64.03,63.94,63.99,53240.0,62.5658,62.5756,62.4876,62.5365,53240.0
2024-05-10 11:55:00,63.97,63.98,63.92,63.95,28316.0,62.5169,62.5267,62.4681,62.4974,28316.0
2024-05-10 12:00:00,63.95,63.95,63.9,63.91,40732.0,62.4974,62.4974,62.4485,62.4583,40732.0
2024-05-10 12:05:00,63.91,63.91,63.85,63.86,26625.0,62.4583,62.4583,62.3997,62.4094,26625.0
2024-05-10 12:10:00,63.85,63.88,63.81,63.86,25539.0,62.3997,62.429,62.3606,62.4094,25539.0
2024-05-10 12:15:00,63.85,63.88,63.84,63.88,13516.0,62.3997,62.429,62.3899,62.429,13516.0
2024-05-10 12:20:00,63.88,63.91,63.85,63.86,21058.0,62.429,62.4583,62.3997,62.4094,21058.0
2024-05-10 12:25:00,63.86,63.88,63.77,63.79,26769.0,62.4094,62.429,62.3215,62.341,26769.0
2024-05-10 12:30:00,63.79,63.81,63.74,63.75,26310.0,62.341,62.3606,62.2922,62.3019,26310.0
2024-05-10 12:35:00,63.75,63.79,63.72,63.78,21066.0,62.3019,62.341,62.2726,62.3313,21066.0
2024-05-10 12:40:00,63.78,63.83,63.75,63.83,25103.0,62.3313,62.3801,62.3019,62.3801,25103.0
2024-05-10 12:45:00,63.82,63.84,63.8,63.8,19094.0,62.3704,62.3899,62.3508,62.3508,19094.0
2024-05-10 12:50:00,63.8,63.83,63.78,63.8,16580.0,62.3508,62.3801,62.3313,62.3508,16580.0
2024-05-10 12:55:00,63.79,63.84,63.78,63.83,19939.0,62.341,62.3899,62.3313,62.3801,19939.0
2024-05-10 13:00:00,63.83,63.85,63.77,63.77,20331.0,62.3801,62.3997,62.3215,62.3215,20331.0
2024-05-10 13:05:00,63.78,63.79,63.75,63.78,29085.0,62.3313,62.341,62.3019,62.3313,29085.0
2024-05-10 13:10:00,63.78,63.8,63.75,63.77,25215.0,62.3313,62.3508,62.3019,62.3215,25215.0
2024-05-10 13:15:00,63.77,63.81,63.77,63.8,16624.0,62.3215,62.3606,62.3215,62.3508,16624.0
2024-05-10 13:20:00,63.8,63.83,63.75,63.81,24622.0,62.3508,62.3801,62.3019,62.3606,24622.0
2024-05-10 13:25:00,63.83,63.84,63.79,63.83,18802.0,62.3801,62.3899,62.341,62.3801,18802.0
2024-05-10 13:30:00,63.83,63.85,63.79,63.79,22732.0,62.3801,62.3997,62.341,62.341,22732.0
2024-05-10 13:35:00,63.8,63.85,63.8,63.84,29361.0,62.3508,62.3997,62.3508,62.3899,29361.0
2024-05-10 13:40:00,63.85,63.88,63.84,63.86,23314.0,62.3997,62.429,62.3899,62.4094,23314.0
2024-05-10 13:45:00,63.87,63.88,63.72,63.74,91603.0,62.4192,62.429,62.2726,62.2922,91603.0
2024-05-10 13:50:00,63.75,63.75,63.56,63.57,108646.0,62.3019,62.3019,62.1163,62.126,108646.0
2024-05-10 13:55:00,63.57,63.7,63.57,63.7,62465.0,62.126,62.2531,62.126,62.2531,62465.0
2024-05-10 14:00:00,63.7,63.71,63.57,63.66,190282.0,62.2531,62.2629,62.126,62.214,190282.0
2024-05-10 14:05:00,63.66,63.68,63.58,63.62,37910.0,62.214,62.2335,62.1358,62.1749,37910.0
2024-05-10 14:10:00,63.62,63.66,63.59,63.62,135365.0,62.1749,62.214,62.1456,62.1749,135365.0
2024-05-10 14:15:00,63.61,63.66,63.6,63.62,131131.0,62.1651,62.214,62.1554,62.1749,131131.0
2024-05-10 14:20:00,63.63,63.63,63.57,63.59,42859.0,62.1847,62.1847,62.126,62.1456,42859.0
2024-05-10 14:25:00,63.6,63.63,63.54,63.55,51430.0,62.1554,62.1847,62.0967,62.1065,51430.0
2024-05-10 14:30:00,63.55,63.57,63.48,63.52,69891.0,62.1065,62.126,62.0381,62.0772,69891.0
2024-05-10 14:35:00,63.52,63.57,63.5,63.5,135648.0,62.0772,62.126,62.0576,62.0576,135648.0
2024-05-10 14:40:00,63.5,63.59,63.49,63.54,138619.0,62.0576,62.1456,62.0479,62.0967,138619.0
2024-05-10 14:45:00,63.54,63.54,63.5,63.51,55343.0,62.0967,62.0967,62.0576,62.0674,55343.0
2024-05-10 14:50:00,63.51,63.53,63.49,63.5,33994.0,62.0674,62.0869,62.0479,62.0576,33994.0
2024-05-10 14:55:00,63.5,63.58,63.46,63.48,122052.0,62.0576,62.1358,62.0185,62.0381,122052.0
2024-05-10 15:00:00,63.48,63.52,63.45,63.48,41285.0,62.0381,62.0772,62.0088,62.0381,41285.0
2024-05-10 15:05:00,63.48,63.56,63.44,63.55,167135.0,62.0381,62.1163,61.999,62.1065,167135.0
2024-05-10 15:10:00,63.53,63.6,63.51,63.57,127341.0,62.0869,62.1554,62.0674,62.126,127341.0
2024-05-10 15:15:00,63.57,63.59,63.53,63.57,104721.0,62.126,62.1456,62.0869,62.126,104721.0
2024-05-10 15:20:00,63.57,63.62,63.53,63.56,183881.0,62.126,62.1749,62.0869,62.1163,183881.0
2024-05-10 15:25:00,63.57,63.59,63.53,63.55,68314.0,62.126,62.1456,62.0869,62.1065,68314.0
2024-05-10 15:30:00,63.55,63.57,63.51,63.55,53319.0,62.1065,62.126,62.0674,62.1065,53319.0
2024-05-10 15:35:00,63.55,63.62,63.55,63.6,62895.0,62.1065,62.1749,62.1065,62.1554,62895.0
2024-05-10 15:40:00,63.6,63.6,63.52,63.56,50912.0,62.1554,62.1554,62.0772,62.1163,50912.0
2024-05-10 15:45:00,63.56,63.57,63.45,63.47,88057.0,62.1163,62.126,62.0088,62.0283,88057.0
2024-05-10 15:50:00,63.47,63.6,63.47,63.58,189446.0,62.0283,62.1554,62.0283,62.1358,189446.0
2024-05-10 15:55:00,63.58,63.64,63.54,63.57,486589.0,62.1358,62.1944,62.0967,62.126,486589.0
2024-05-13 09:30:00,63.77,63.92,63.64,63.75,166603.0,62.3215,62.4681,62.1944,62.3019,166603.0
2024-05-13 09:35:00,63.77,63.83,63.61,63.63,48065.0,62.3215,62.3801,62.1651,62.1847,48065.0
2024-05-13 09:40:00,63.63,63.66,63.35,63.45,118750.0,62.1847,62.214,61.911,62.0088,118750.0
2024-05-13 09:45:00,63.44,63.56,63.42,63.55,110185.0,61.999,62.1163,61.9794,62.1065,110185.0
2024-05-13 09:50:00,63.56,63.63,63.5,63.6,50162.0,62.1163,62.1847,62.0576,62.1554,50162.0
2024-05-13 09:55:00,63.6,63.66,63.54,63.55,76749.0,62.1554,62.214,62.0967,62.1065,76749.0
2024-05-13 10:00:00,63.55,63.63,63.55,63.56,20432.0,62.1065,62.1847,62.1065,62.1163,20432.0
2024-05-13 10:05:00,63.58,63.59,63.45,63.46,27427.0,62.1358,62.1456,62.0088,62.0185,27427.0
2024-05-13 10:10:00,63.47,63.49,63.36,63.38,46549.0,62.0283,62.0479,61.9208,61.9403,46549.0
2024-05-13 10:15:00,63.39,63.42,63.35,63.4,34301.0,61.9501,61.9794,61.911,61.9599,34301.0
2024-05-13 10:20:00,63.39,63.4,63.34,63.35,40000.0,61.9501,61.9599,61.9013,61.911,40000.0
2024-05-13 10:25:00,63.35,63.41,63.28,63.36,34650.0,61.911,61.9697,61.8426,61.9208,34650.0
2024-05-13 10:30:00,63.35,63.41,63.34,63.4,27971.0,61.911,61.9697,61.9013,61.9599,27971.0
2024-05-13 10:35:00,63.41,63.47,63.4,63.42,24634.0,61.9697,62.0283,61.9599,61.9794,24634.0
2024-05-13 10:40:00,63.42,63.5,63.41,63.47,32927.0,61.9794,62.0576,61.9697,62.0283,32927.0
2024-05-13 10:45:00,63.48,63.54,63.39,63.42,37676.0,62.0381,62.0967,61.9501,61.9794,37676.0
2024-05-13 10:50:00,63.42,63.42,63.34,63.37,36141.0,61.9794,61.9794,61.9013,61.9306,36141.0
2024-05-13 10:55:00,63.37,63.4,63.26,63.27,47441.0,61.9306,61.9599,61.8231,61.8328,47441.0
2024-05-13 11:00:00,63.28,63.28,63.15,63.2,37076.0,61.8426,61.8426,61.7156,61.7644,37076.0
2024-05-13 11:05:00,63.19,63.25,63.18,63.19,23145.0,61.7547,61.8133,61.7449,61.7547,23145.0
2024-05-13 11:10:00,63.18,63.2,63.11,63.16,40588.0,61.7449,61.7644,61.6765,61.7253,40588.0
2024-05-13 11:15:00,63.15,63.17,63.1,63.1,21081.0,61.7156,61.7351,61.6667,61.6667,21081.0
2024-05-13 11:20:00,63.11,63.13,63.08,63.11,29754.0,61.6765,61.696,61.6472,61.6765,29754.0
2024-05-13 11:25:00,63.11,63.12,63.05,63.05,37113.0,61.6765,61.6863,61.6178,61.6178,37113.0
2024-05-13 11:30:00,63.05,63.11,63.02,63.04,51753.0,61.6178,61.6765,61.5885,61.6081,51753.0
2024-05-13 11:35:00,63.04,63.08,62.98,63.0,101134.0,61.6081,61.6472,61.5494,61.569,101134.0
2024-05-13 11:40:00,63.0,63.03,62.98,63.0,53001.0,61.569,61.5983,61.5494,61.569,53001.0
2024-05-13 11:45:00,63.01,63.03,62.97,63.03,60848.0,61.5788,61.5983,61.5397,61.5983,60848.0
2024-05-13 11:50:00,63.03,63.07,63.0,63.04,66928.0,61.5983,61.6374,61.569,61.6081,66928.0
2024-05-13 11:55:00,63.04,63.14,63.01,63.11,80921.0,61.6081,61.7058,61.5788,61.6765,80921.0
2024-05-13 12:00:00,63.12,63.13,63.07,63.08,19303.0,61.6863,61.696,61.6374,61.6472,19303.0
2024-05-13 12:05:00,63.09,63.17,63.09,63.13,37751.0,61.6569,61.7351,61.6569,61.696,37751.0
2024-05-13 12:10:00,63.13,63.14,63.1,63.12,25094.0,61.696,61.7058,61.6667,61.6863,25094.0
2024-05-13 12:15:00,63.12,63.16,63.09,63.16,34647.0,61.6863,61.7253,61.6569,61.7253,34647.0
2024-05-13 12:20:00,63.16,63.16,63.09,63.12,52570.0,61.7253,61.7253,61.6569,61.6863,52570.0
2024-05-13 12:25:00,63.12,63.15,63.1,63.11,24345.0,61.6863,61.7156,61.6667,61.6765,24345.0
2024-05-13 12:30:00,63.11,63.13,63.04,63.05,54130.0,61.6765,61.696,61.6081,61.6178,54130.0
2024-05-13 12:35:00,63.05,63.09,63.0,63.01,36887.0,61.6178,61.6569,61.569,61.5788,36887.0
2024-05-13 12:40:00,63.01,63.01,62.93,62.95,58402.0,61.5788,61.5788,61.5006,61.5201,58402.0
2024-05-13 12:45:00,62.95,63.0,62.93,62.99,33714.0,61.5201,61.569,61.5006,61.5592,33714.0
2024-05-13 12:50:00,62.98,63.01,62.96,62.99,37355.0,61.5494,61.5788,61.5299,61.5592,37355.0
2024-05-13 12:55:00,62.98,63.0,62.94,62.95,58407.0,61.5494,61.569,61.5103,61.5201,58407.0
2024-05-13 13:00:00,62.95,62.95,62.79,62.8,65364.0,61.5201,61.5201,61.3638,61.3735,65364.0
2024-05-13 13:05:00,62.8,62.81,62.71,62.71,75911.0,61.3735,61.3833,61.2856,61.2856,75911.0
2024-05-13 13:10:00,62.71,62.73,62.66,62.67,35836.0,61.2856,61.3051,61.2367,61.2465,35836.0
2024-05-13 13:15:00,62.67,62.72,62.66,62.68,68041.0,61.2465,61.2953,61.2367,61.2562,68041.0
2024-05-13 13:20:00,62.68,62.72,62.61,62.62,103242.0,61.2562,61.2953,61.1878,61.1976,103242.0
2024-05-13 13:25:00,62.62,62.73,62.62,62.7,44224.0,61.1976,61.3051,61.1976,61.2758,44224.0
2024-05-13 13:30:00,62.71,62.71,62.62,62.63,30615.0,61.2856,61.2856,61.1976,61.2074,30615.0
2024-05-13 13:35:00,62.63,62.64,62.59,62.6,45098.0,61.2074,61.2172,61.1683,61.1781,45098.0
2024-05-13 13:40:00,62.6,62.62,62.5,62.59,103873.0,61.1781,61.1976,61.0803,61.1683,103873.0
2024-05-13 13:45:00,62.6,62.6,62.54,62.55,26972.0,61.1781,61.1781,61.1194,61.1292,26972.0
2024-05-13 13:50:00,62.56,62.63,62.56,62.61,23726.0,61.139,61.2074,61.139,61.1878,23726.0
2024-05-13 13:55:00,62.62,62.68,62.61,62.65,45184.0,61.1976,61.2562,61.1878,61.2269,45184.0
2024-05-13 14:00:00,62.65,62.69,62.62,62.65,23758.0,61.2269,61.266,61.1976,61.2269,23758.0
2024-05-13 14:05:00,62.64,62.68,62.63,62.64,37466.0,61.2172,61.2562,61.2074,61.2172,37466.0
2024-05-13 14:10:00,62.63,62.65,62.58,62.61,37294.0,61.2074,61.2269,61.1585,61.1878,37294.0
2024-05-13 14:15:00,62.61,62.71,62.6,62.71,36799.0,61.1878,61.2856,61.1781,61.2856,36799.0
2024-05-13 14:20:00,62.7,62.75,62.68,62.72,92879.0,61.2758,61.3247,61.2562,61.2953,92879.0
2024-05-13 14:25:00,62.73,62.79,62.71,62.76,46779.0,61.3051,61.3638,61.2856,61.3344,46779.0
2024-05-13 14:30:00,62.76,62.81,62.75,62.81,54478.0,61.3344,61.3833,61.3247,61.3833,54478.0
2024-05-13 14:35:00,62.81,62.88,62.8,62.87,18555.0,61.3833,61.4517,61.3735,61.4419,18555.0
2024-05-13 14:40:00,62.88,62.9,62.85,62.89,47114.0,61.4517,61.4713,61.4224,61.4615,47114.0
2024-05-13 14:45:00,62.89,62.93,62.87,62.88,22210.0,61.4615,61.5006,61.4419,61.4517,22210.0
2024-05-13 14:50:00,62.88,62.93,62.87,62.9,29058.0,61.4517,61.5006,61.4419,61.4713,29058.0
2024-05-13 14:55:00,62.9,62.97,62.87,62.97,80189.0,61.4713,61.5397,61.4419,61.5397,80189.0
2024-05-13 15:00:00,62.98,62.98,62.89,62.9,68163.0,61.5494,61.5494,61.4615,61.4713,68163.0
2024-05-13 15:05:00,62.9,62.94,62.88,62.9,36416.0,61.4713,61.5103,61.4517,61.4713,36416.0
2024-05-13 15:10:00,62.89,62.9,62.84,62.84,39166.0,61.4615,61.4713,61.4126,61.4126,39166.0
2024-05-13 15:15:00,62.84,62.88,62.84,62.86,30086.0,61.4126,61.4517,61.4126,61.4322,30086.0
2024-05-13 15:20:00,62.87,62.88,62.78,62.8,35408.0,61.4419,61.4517,61.354,61.3735,35408.0
2024-05-13 15:25:00,62.8,62.84,62.79,62.83,28831.0,61.3735,61.4126,61.3638,61.4028,28831.0
2024-05-13 15:30:00,62.83,62.83,62.76,62.8,62193.0,61.4028,61.4028,61.3344,61.3735,62193.0
2024-05-13 15:35:00,62.8,62.89,62.78,62.88,48639.0,61.3735,61.4615,61.354,61.4517,48639.0
2024-05-13 15:40:00,62.88,62.9,62.83,62.83,53164.0,61.4517,61.4713,61.4028,61.4028,53164.0
2024-05-13 15:45:00,62.84,62.86,62.81,62.83,69437.0,61.4126,61.4322,61.3833,61.4028,69437.0
2024-05-13 15:50:00,62.84,62.95,62.84,62.88,141051.0,61.4126,61.5201,61.4126,61.4517,141051.0
2024-05-13 15:55:00,62.88,62.97,62.85,62.9,438514.0,61.4517,61.5397,61.4224,61.4713,438514.0
2024-05-14 09:30:00,62.89,63.13,62.87,62.9,112783.0,61.4615,61.696,61.4419,61.4713,112783.0
2024-05-14 09:35:00,62.89,63.06,62.88,63.04,45226.0,61.4615,61.6276,61.4517,61.6081,45226.0
2024-05-14 09:40:00,63.03,63.16,63.01,63.08,73168.0,61.5983,61.7253,61.5788,61.6472,73168.0
2024-05-14 09:45:00,63.09,63.14,62.91,62.94,59916.0,61.6569,61.7058,61.481,61.5103,59916.0
2024-05-14 09:50:00,62.95,63.07,62.95,63.03,50992.0,61.5201,61.6374,61.5201,61.5983,50992.0
2024-05-14 09:55:00,63.03,63.19,63.0,63.19,50298.0,61.5983,61.7547,61.569,61.7547,50298.0
2024-05-14 10:00:00,63.19,63.29,63.18,63.2,59070.0,61.7547,61.8524,61.7449,61.7644,59070.0
2024-05-14 10:05:00,63.21,63.26,63.16,63.18,34300.0,61.7742,61.8231,61.7253,61.7449,34300.0
2024-05-14 10:10:00,63.19,63.2,62.94,62.96,35401.0,61.7547,61.7644,61.5103,61.5299,35401.0
2024-05-14 10:15:00,62.97,62.99,62.86,62.9,31495.0,61.5397,61.5592,61.4322,61.4713,31495.0
2024-05-14 10:20:00,62.91,62.94,62.88,62.9,33396.0,61.481,61.5103,61.4517,61.4713,33396.0
2024-05-14 10:25:00,62.9,62.96,62.88,62.91,42766.0,61.4713,61.5299,61.4517,61.481,42766.0
2024-05-14 10:30:00,62.9,62.9,62.81,62.85,41254.0,61.4713,61.4713,61.3833,61.4224,41254.0
2024-05-14 10:35:00,62.85,62.87,62.8,62.82,33832.0,61.4224,61.4419,61.3735,61.3931,33832.0
2024-05-14 10:40:00,62.81,62.92,62.78,62.92,41479.0,61.3833,61.4908,61.354,61.4908,41479.0
2024-05-14 10:45:00,62.91,62.99,62.89,62.97,27076.0,61.481,61.5592,61.4615,61.5397,27076.0
2024-05-14 10:50:00,62.97,63.04,62.93,62.99,32685.0,61.5397,61.6081,61.5006,61.5592,32685.0
2024-05-14 10:55:00,62.98,63.1,62.97,63.08,26510.0,61.5494,61.6667,61.5397,61.6472,26510.0
2024-05-14 11:00:00,63.09,63.09,63.04,63.07,27673.0,61.6569,61.6569,61.6081,61.6374,27673.0
2024-05-14 11:05:00,63.07,63.09,63.03,63.06,21066.0,61.6374,61.6569,61.5983,61.6276,21066.0
2024-05-14 11:10:00,63.05,63.06,62.99,63.02,23032.0,61.6178,61.6276,61.5592,61.5885,23032.0
2024-05-14 11:15:00,63.02,63.04,62.94,62.95,34432.0,61.5885,61.6081,61.5103,61.5201,34432.0
2024-05-14 11:20:00,62.94,63.01,62.94,62.96,20633.0,61.5103,61.5788,61.5103,61.5299,20633.0
2024-05-14 11:25:00,62.96,62.97,62.91,62.97,29398.0,61.5299,61.5397,61.481,61.5397,29398.0
2024-05-14 11:30:00,62.97,62.98,62.92,62.95,36384.0,61.5397,61.5494,61.4908,61.5201,36384.0
2024-05-14 11:35:00,62.95,62.98,62.92,62.98,34099.0,61.5201,61.5494,61.4908,61.5494,34099.0
2024-05-14 11:40:00,62.99,63.05,62.98,63.02,31710.0,61.5592,61.6178,61.5494,61.5885,31710.0
2024-05-14 11:45:00,63.02,63.16,63.02,63.16,28872.0,61.5885,61.7253,61.5885,61.7253,28872.0
2024-05-14 11:50:00,63.16,63.16,63.06,63.08,20466.0,61.7253,61.7253,61.6276,61.6472,20466.0
2024-05-14 11:55:00,63.09,63.1,63.01,63.02,20500.0,61.6569,61.6667,61.5788,61.5885,20500.0
2024-05-14 12:00:00,63.03,63.05,62.92,62.96,29916.0,61.5983,61.6178,61.4908,61.5299,29916.0
2024-05-14 12:05:00,62.96,62.97,62.9,62.9,19575.0,61.5299,61.5397,61.4713,61.4713,19575.0
2024-05-14 12:10:00,62.9,62.93,62.87,62.89,22724.0,61.4713,61.5006,61.4419,61.4615,22724.0
2024-05-14 12:15:00,62.88,62.89,62.8,62.81,37190.0,61.4517,61.4615,61.3735,61.3833,37190.0
2024-05-14 12:20:00,62.8,62.81,62.73,62.76,43428.0,61.3735,61.3833,61.3051,61.3344,43428.0
2024-05-14 12:25:00,62.76,62.78,62.72,62.74,33029.0,61.3344,61.354,61.2953,61.3149,33029.0
2024-05-14 12:30:00,62.73,62.86,62.73,62.84,42370.0,61.3051,61.4322,61.3051,61.4126,42370.0
2024-05-14 12:35:00,62.86,62.89,62.85,62.87,25900.0,61.4322,61.4615,61.4224,61.4419,25900.0
2024-05-14 12:40:00,62.87,62.87,62.8,62.81,22327.0,61.4419,61.4419,61.3735,61.3833,22327.0
2024-05-14 12:45:00,62.82,62.83,62.77,62.79,30554.0,61.3931,61.4028,61.3442,61.3638,30554.0
2024-05-14 12:50:00,62.79,62.83,62.78,62.81,25708.0,61.3638,61.4028,61.354,61.3833,25708.0
2024-05-14 12:55:00,62.82,62.86,62.8,62.83,28708.0,61.3931,61.4322,61.3735,61.4028,28708.0
2024-05-14 13:00:00,62.83,62.85,62.75,62.77,47848.0,61.4028,61.4224,61.3247,61.3442,47848.0
2024-05-14 13:05:00,62.77,62.81,62.76,62.8,19551.0,61.3442,61.3833,61.3344,61.3735,19551.0
2024-05-14 13:10:00,62.8,62.85,62.79,62.8,34342.0,61.3735,61.4224,61.3638,61.3735,34342.0
2024-05-14 13:15:00,62.8,62.84,62.78,62.81,22487.0,61.3735,61.4126,61.354,61.3833,22487.0
2024-05-14 13:20:00,62.79,62.83,62.78,62.83,14971.0,61.3638,61.4028,61.354,61.4028,14971.0
2024-05-14 13:25:00,62.83,62.83,62.8,62.82,29255.0,61.4028,61.4028,61.3735,61.3931,29255.0
2024-05-14 13:30:00,62.81,62.83,62.77,62.78,21250.0,61.3833,61.4028,61.3442,61.354,21250.0
2024-05-14 13:35:00,62.79,62.8,62.75,62.75,17150.0,61.3638,61.3735,61.3247,61.3247,17150.0
2024-05-14 13:40:00,62.76,62.77,62.73,62.73,27341.0,61.3344,61.3442,61.3051,61.3051,27341.0
2024-05-14 13:45:00,62.74,62.75,62.67,62.68,47075.0,61.3149,61.3247,61.2465,61.2562,47075.0
2024-05-14 13:50:00,62.68,62.73,62.68,62.73,20029.0,61.2562,61.3051,61.2562,61.3051,20029.0
2024-05-14 13:55:00,62.73,62.76,62.71,62.73,17485.0,61.3051,61.3344,61.2856,61.3051,17485.0
2024-05-14 14:00:00,62.73,62.77,62.71,62.74,20221.0,61.3051,61.3442,61.2856,61.3149,20221.0
2024-05-14 14:05:00,62.75,62.79,62.74,62.78,31791.0,61.3247,61.3638,61.3149,61.354,31791.0
2024-05-14 14:10:00,62.78,62.83,62.77,62.82,26939.0,61.354,61.4028,61.3442,61.3931,26939.0
2024-05-14 14:15:00,62.82,62.85,62.8,62.84,24894.0,61.3931,61.4224,61.3735,61.4126,24894.0
2024-05-14 14:20:00,62.85,62.86,62.82,62.86,31713.0,61.4224,61.4322,61.3931,61.4322,31713.0
2024-05-14 14:25:00,62.86,62.9,62.84,62.86,17562.0,61.4322,61.4713,61.4126,61.4322,17562.0
2024-05-14 14:30:00,62.87,62.94,62.86,62.93,29059.0,61.4419,61.5103,61.4322,61.5006,29059.0
2024-05-14 14:35:00,62.93,62.97,62.91,62.95,38092.0,61.5006,61.5397,61.481,61.5201,38092.0
2024-05-14 14:40:00,62.95,63.01,62.92,62.93,35459.0,61.5201,61.5788,61.4908,61.5006,35459.0
2024-05-14 14:45:00,62.93,62.97,62.91,62.96,36982.0,61.5006,61.5397,61.481,61.5299,36982.0
2024-05-14 14:50:00,62.97,62.99,62.93,62.98,24909.0,61.5397,61.5592,61.5006,61.5494,24909.0
2024-05-14 14:55:00,62.98,63.02,62.96,62.99,27606.0,61.5494,61.5885,61.5299,61.5592,27606.0
2024-05-14 15:00:00,62.99,62.99,62.94,62.95,20307.0,61.5592,61.5592,61.5103,61.5201,20307.0
2024-05-14 15:05:00,62.95,62.98,62.94,62.95,16592.0,61.5201,61.5494,61.5103,61.5201,16592.0
2024-05-14 15:10:00,62.94,62.97,62.92,62.94,31488.0,61.5103,61.5397,61.4908,61.5103,31488.0
2024-05-14 15:15:00,62.94,62.95,62.92,62.93,31037.0,61.5103,61.5201,61.4908,61.5006,31037.0
2024-05-14 15:20:00,62.94,62.96,62.92,62.94,25210.0,61.5103,61.5299,61.4908,61.5103,25210.0
2024-05-14 15:25:00,62.94,62.97,62.92,62.96,24238.0,61.5103,61.5397,61.4908,61.5299,24238.0
2024-05-14 15:30:00,62.96,63.0,62.93,63.0,50320.0,61.5299,61.569,61.5006,61.569,50320.0
2024-05-14 15:35:00,63.0,63.01,62.93,62.94,37607.0,61.569,61.5788,61.5006,61.5103,37607.0
2024-05-14 15:40:00,62.94,62.97,62.93,62.96,34223.0,61.5103,61.5397,61.5006,61.5299,34223.0
2024-05-14 15:45:00,62.96,63.01,62.95,63.01,55591.0,61.5299,61.5788,61.5201,61.5788,55591.0
2024-05-14 15:50:00,63.02,63.11,63.0,63.09,118773.0,61.5885,61.6765,61.569,61.6569,118773.0
2024-05-14 15:55:00,63.08,63.1,63.02,63.04,278952.0,61.6472,61.6667,61.5885,61.6081,278952.0
2024-05-15 09:30:00,62.9,63.17,62.71,62.74,181999.0,61.4713,61.7351,61.2856,61.3149,181999.0
2024-05-15 09:35:00,62.73,62.78,62.57,62.68,80643.0,61.3051,61.354,61.1487,61.2562,80643.0
2024-05-15 09:40:00,62.69,62.78,62.59,62.64,103707.0,61.266,61.354,61.1683,61.2172,103707.0
2024-05-15 09:45:00,62.65,62.69,62.51,62.52,89570.0,61.2269,61.266,61.0901,61.0999,89570.0
2024-05-15 09:50:00,62.52,62.54,62.18,62.19,176818.0,61.0999,61.1194,60.7676,60.7774,176818.0
2024-05-15 09:55:00,62.19,62.3,62.18,62.29,85468.0,60.7774,60.8849,60.7676,60.8751,85468.0
2024-05-15 10:00:00,62.28,62.38,62.18,62.32,109353.0,60.8653,60.9631,60.7676,60.9044,109353.0
2024-05-15 10:05:00,62.32,62.32,62.13,62.13,69325.0,60.9044,60.9044,60.7187,60.7187,69325.0
2024-05-15 10:10:00,62.12,62.13,62.01,62.12,127849.0,60.709,60.7187,60.6015,60.709,127849.0
2024-05-15 10:15:00,62.13,62.21,62.11,62.19,43992.0,60.7187,60.7969,60.6992,60.7774,43992.0
2024-05-15 10:20:00,62.19,62.34,62.18,62.27,91126.0,60.7774,60.924,60.7676,60.8556,91126.0
2024-05-15 10:25:00,62.29,62.35,62.25,62.29,42290.0,60.8751,60.9337,60.836,60.8751,42290.0
2024-05-15 10:30:00,62.28,62.46,62.28,62.42,119418.0,60.8653,61.0412,60.8653,61.0022,119418.0
2024-05-15 10:35:00,62.43,62.52,62.43,62.49,79044.0,61.0119,61.0999,61.0119,61.0706,79044.0
2024-05-15 10:40:00,62.51,62.63,62.5,62.63,58603.0,61.0901,61.2074,61.0803,61.2074,58603.0
2024-05-15 10:45:00,62.64,62.7,62.63,62.69,50580.0,61.2172,61.2758,61.2074,61.266,50580.0
2024-05-15 10:50:00,62.69,62.73,62.6,62.64,64752.0,61.266,61.3051,61.1781,61.2172,64752.0
2024-05-15 10:55:00,62.65,62.66,62.58,62.65,29378.0,61.2269,61.2367,61.1585,61.2269,29378.0
2024-05-15 11:00:00,62.65,62.69,62.55,62.69,49513.0,61.2269,61.266,61.1292,61.266,49513.0
2024-05-15 11:05:00,62.7,62.85,62.67,62.82,69518.0,61.2758,61.4224,61.2465,61.3931,69518.0
2024-05-15 11:10:00,62.81,62.89,62.8,62.89,54599.0,61.3833,61.4615,61.3735,61.4615,54599.0
2024-05-15 11:15:00,62.88,62.94,62.87,62.92,47300.0,61.4517,61.5103,61.4419,61.4908,47300.0
2024-05-15 11:20:00,62.91,62.99,62.9,62.95,57465.0,61.481,61.5592,61.4713,61.5201,57465.0
2024-05-15 11:25:00,62.94,63.05,62.94,63.03,54533.0,61.5103,61.6178,61.5103,61.5983,54533.0
2024-05-15 11:30:00,63.04,63.09,63.0,63.02,54721.0,61.6081,61.6569,61.569,61.5885,54721.0
2024-05-15 11:35:00,63.03,63.11,63.0,63.11,78236.0,61.5983,61.6765,61.569,61.6765,78236.0
2024-05-15 11:40:00,63.11,63.21,63.11,63.17,77077.0,61.6765,61.7742,61.6765,61.7351,77077.0
2024-05-15 11:45:00,63.17,63.22,63.12,63.13,62388.0,61.7351,61.784,61.6863,61.696,62388.0
2024-05-15 11:50:00,63.13,63.19,63.1,63.17,26343.0,61.696,61.7547,61.6667,61.7351,26343.0
2024-05-15 11:55:00,63.16,63.2,63.14,63.19,64518.0,61.7253,61.7644,61.7058,61.7547,64518.0
2024-05-15 12:00:00,63.19,63.31,63.18,63.31,76522.0,61.7547,61.8719,61.7449,61.8719,76522.0
2024-05-15 12:05:00,63.3,63.36,63.25,63.36,50963.0,61.8622,61.9208,61.8133,61.9208,50963.0
2024-05-15 12:10:00,63.36,63.41,63.35,63.36,41001.0,61.9208,61.9697,61.911,61.9208,41001.0
2024-05-15 12:15:00,63.35,63.35,63.26,63.28,23720.0,61.911,61.911,61.8231,61.8426,23720.0
2024-05-15 12:20:00,63.29,63.31,63.18,63.23,23359.0,61.8524,61.8719,61.7449,61.7938,23359.0
2024-05-15 12:25:00,63.23,63.26,63.18,63.18,19516.0,61.7938,61.8231,61.7449,61.7449,19516.0
2024-05-15 12:30:00,63.18,63.2,63.14,63.2,15402.0,61.7449,61.7644,61.7058,61.7644,15402.0
2024-05-15 12:35:00,63.2,63.23,63.15,63.16,20493.0,61.7644,61.7938,61.7156,61.7253,20493.0
2024-05-15 12:40:00,63.17,63.24,63.16,63.24,20713.0,61.7351,61.8035,61.7253,61.8035,20713.0
2024-05-15 12:45:00,63.24,63.25,63.19,63.21,12558.0,61.8035,61.8133,61.7547,61.7742,12558.0
2024-05-15 12:50:00,63.23,63.29,63.2,63.27,20157.0,61.7938,61.8524,61.7644,61.8328,20157.0
2024-05-15 12:55:00,63.28,63.3,63.26,63.3,10494.0,61.8426,61.8622,61.8231,61.8622,10494.0
2024-05-15 13:00:00,63.3,63.32,63.25,63.26,15399.0,61.8622,61.8817,61.8133,61.8231,15399.0
2024-05-15 13:05:00,63.27,63.28,63.24,63.28,8574.0,61.8328,61.8426,61.8035,61.8426,8574.0
2024-05-15 13:10:00,63.28,63.3,63.25,63.29,7757.0,61.8426,61.8622,61.8133,61.8524,7757.0
2024-05-15 13:15:00,63.28,63.41,63.28,63.38,34727.0,61.8426,61.9697,61.8426,61.9403,34727.0
2024-05-15 13:20:00,63.38,63.39,63.3,63.32,19437.0,61.9403,61.9501,61.8622,61.8817,19437.0
2024-05-15 13:25:00,63.32,63.36,63.29,63.34,10154.0,61.8817,61.9208,61.8524,61.9013,10154.0
2024-05-15 13:30:00,63.32,63.32,63.25,63.25,14406.0,61.8817,61.8817,61.8133,61.8133,14406.0
2024-05-15 13:35:00,63.24,63.27,63.18,63.2,20567.0,61.8035,61.8328,61.7449,61.7644,20567.0
2024-05-15 13:40:00,63.2,63.22,63.15,63.15,13841.0,61.7644,61.784,61.7156,61.7156,13841.0
2024-05-15 13:45:00,63.15,63.18,63.09,63.15,17422.0,61.7156,61.7449,61.6569,61.7156,17422.0
2024-05-15 13:50:00,63.15,63.18,63.14,63.15,26578.0,61.7156,61.7449,61.7058,61.7156,26578.0
2024-05-15 13:55:00,63.15,63.16,63.14,63.15,11983.0,61.7156,61.7253,61.7058,61.7156,11983.0
2024-05-15 14:00:00,63.15,63.15,63.09,63.11,16821.0,61.7156,61.7156,61.6569,61.6765,16821.0
2024-05-15 14:05:00,63.1,63.12,63.07,63.1,12916.0,61.6667,61.6863,61.6374,61.6667,12916.0
2024-05-15 14:10:00,63.11,63.14,63.08,63.13,21999.0,61.6765,61.7058,61.6472,61.696,21999.0
2024-05-15 14:15:00,63.13,63.13,63.05,63.08,18413.0,61.696,61.696,61.6178,61.6472,18413.0
2024-05-15 14:20:00,63.08,63.1,63.05,63.1,18922.0,61.6472,61.6667,61.6178,61.6667,18922.0
2024-05-15 14:25:00,63.1,63.11,63.06,63.08,15315.0,61.6667,61.6765,61.6276,61.6472,15315.0
2024-05-15 14:30:00,63.08,63.11,63.07,63.1,15300.0,61.6472,61.6765,61.6374,61.6667,15300.0
2024-05-15 14:35:00,63.09,63.11,63.06,63.11,40390.0,61.6569,61.6765,61.6276,61.6765,40390.0
2024-05-15 14:40:00,63.11,63.13,63.09,63.1,28607.0,61.6765,61.696,61.6569,61.6667,28607.0
2024-05-15 14:45:00,63.1,63.11,63.06,63.06,18285.0,61.6667,61.6765,61.6276,61.6276,18285.0
2024-05-15 14:50:00,63.06,63.07,63.03,63.05,16078.0,61.6276,61.6374,61.5983,61.6178,16078.0
2024-05-15 14:55:00,63.05,63.09,63.04,63.08,20570.0,61.6178,61.6569,61.6081,61.6472,20570.0
2024-05-15 15:00:00,63.08,63.11,63.05,63.07,22723.0,61.6472,61.6765,61.6178,61.6374,22723.0
2024-05-15 15:05:00,63.07,63.09,63.03,63.05,24222.0,61.6374,61.6569,61.5983,61.6178,24222.0
2024-05-15 15:10:00,63.05,63.08,63.05,63.07,26453.0,61.6178,61.6472,61.6178,61.6374,26453.0
2024-05-15 15:15:00,63.07,63.15,63.06,63.14,55887.0,61.6374,61.7156,61.6276,61.7058,55887.0
2024-05-15 15:20:00,63.15,63.2,63.12,63.13,85992.0,61.7156,61.7644,61.6863,61.696,85992.0
2024-05-15 15:25:00,63.12,63.18,63.11,63.17,47496.0,61.6863,61.7449,61.6765,61.7351,47496.0
2024-05-15 15:30:00,63.16,63.22,63.15,63.21,57961.0,61.7253,61.784,61.7156,61.7742,57961.0
2024-05-15 15:35:00,63.21,63.31,63.2,63.22,95550.0,61.7742,61.8719,61.7644,61.784,95550.0
2024-05-15 15:40:00,63.23,63.29,63.21,63.26,70303.0,61.7938,61.8524,61.7742,61.8231,70303.0
2024-05-15 15:45:00,63.27,63.31,63.26,63.28,105347.0,61.8328,61.8719,61.8231,61.8426,105347.0
2024-05-15 15:50:00,63.28,63.41,63.23,63.41,122191.0,61.8426,61.9697,61.7938,61.9697,122191.0
2024-05-15 15:55:00,63.41,63.55,63.38,63.4,381821.0,61.9697,62.1065,61.9403,61.9599,381821.0
2024-05-16 09:30:00,63.37,63.57,63.06,63.08,149637.0,61.9306,62.126,61.6276,61.6472,149637.0
2024-05-16 09:35:00,63.08,63.23,62.82,62.83,118029.0,61.6472,61.7938,61.3931,61.4028,118029.0
2024-05-16 09:40:00,62.82,62.98,62.74,62.96,94045.0,61.3931,61.5494,61.3149,61.5299,94045.0
2024-05-16 09:45:00,62.96,63.02,62.91,62.98,88586.0,61.5299,61.5885,61.481,61.5494,88586.0
2024-05-16 09:50:00,62.98,62.99,62.9,62.93,72603.0,61.5494,61.5592,61.4713,61.5006,72603.0
2024-05-16 09:55:00,62.93,62.93,62.82,62.87,100216.0,61.5006,61.5006,61.3931,61.4419,100216.0
2024-05-16 10:00:00,62.85,63.0,62.84,63.0,58915.0,61.4224,61.569,61.4126,61.569,58915.0
2024-05-16 10:05:00,63.0,63.11,62.94,63.1,76839.0,61.569,61.6765,61.5103,61.6667,76839.0
2024-05-16 10:10:00,63.09,63.38,63.09,63.34,83837.0,61.6569,61.9403,61.6569,61.9013,83837.0
2024-05-16 10:15:00,63.33,63.37,63.26,63.29,45776.0,61.8915,61.9306,61.8231,61.8524,45776.0
2024-05-16 10:20:00,63.29,63.29,63.14,63.15,40300.0,61.8524,61.8524,61.7058,61.7156,40300.0
2024-05-16 10:25:00,63.15,63.15,63.06,63.14,27938.0,61.7156,61.7156,61.6276,61.7058,27938.0
2024-05-16 10:30:00,63.14,63.2,63.11,63.16,37173.0,61.7058,61.7644,61.6765,61.7253,37173.0
2024-05-16 10:35:00,63.15,63.19,63.07,63.08,21157.0,61.7156,61.7547,61.6374,61.6472,21157.0
2024-05-16 10:40:00,63.08,63.11,63.02,63.05,24094.0,61.6472,61.6765,61.5885,61.6178,24094.0
2024-05-16 10:45:00,63.06,63.09,63.02,63.05,25587.0,61.6276,61.6569,61.5885,61.6178,25587.0
2024-05-16 10:50:00,63.05,63.14,63.04,63.13,28679.0,61.6178,61.7058,61.6081,61.696,28679.0
2024-05-16 10:55:00,63.14,63.25,63.12,63.25,29662.0,61.7058,61.8133,61.6863,61.8133,29662.0
2024-05-16 11:00:00,63.24,63.28,63.21,63.23,18725.0,61.8035,61.8426,61.7742,61.7938,18725.0
2024-05-16 11:05:00,63.23,63.23,63.14,63.16,18979.0,61.7938,61.7938,61.7058,61.7253,18979.0
2024-05-16 11:10:00,63.16,63.16,63.06,63.06,88274.0,61.7253,61.7253,61.6276,61.6276,88274.0
2024-05-16 11:15:00,63.05,63.08,63.04,63.05,21477.0,61.6178,61.6472,61.6081,61.6178,21477.0
2024-05-16 11:20:00,63.05,63.06,63.0,63.05,61535.0,61.6178,61.6276,61.569,61.6178,61535.0
2024-05-16 11:25:00,63.05,63.05,62.91,62.91,66798.0,61.6178,61.6178,61.481,61.481,66798.0
2024-05-16 11:30:00,62.92,62.97,62.91,62.92,37603.0,61.4908,61.5397,61.481,61.4908,37603.0
2024-05-16 11:35:00,62.93,62.93,62.83,62.85,39973.0,61.5006,61.5006,61.4028,61.4224,39973.0
2024-05-16 11:40:00,62.85,62.93,62.85,62.92,17816.0,61.4224,61.5006,61.4224,61.4908,17816.0
2024-05-16 11:45:00,62.93,63.02,62.9,63.01,20555.0,61.5006,61.5885,61.4713,61.5788,20555.0
2024-05-16 11:50:00,63.01,63.01,62.94,63.01,42962.0,61.5788,61.5788,61.5103,61.5788,42962.0
2024-05-16 11:55:00,63.01,63.02,62.99,63.01,14834.0,61.5788,61.5885,61.5592,61.5788,14834.0
2024-05-16 12:00:00,63.01,63.05,62.98,63.01,28182.0,61.5788,61.6178,61.5494,61.5788,28182.0
2024-05-16 12:05:00,62.98,63.0,62.95,62.98,18512.0,61.5494,61.569,61.5201,61.5494,18512.0
2024-05-16 12:10:00,62.98,63.02,62.97,62.97,31050.0,61.5494,61.5885,61.5397,61.5397,31050.0
2024-05-16 12:15:00,62.97,63.03,62.91,62.91,34514.0,61.5397,61.5983,61.481,61.481,34514.0
2024-05-16 12:20:00,62.91,62.95,62.91,62.95,19752.0,61.481,61.5201,61.481,61.5201,19752.0
2024-05-16 12:25:00,62.94,62.95,62.92,62.92,19028.0,61.5103,61.5201,61.4908,61.4908,19028.0
2024-05-16 12:30:00,62.91,62.91,62.85,62.9,27406.0,61.481,61.481,61.4224,61.4713,27406.0
2024-05-16 12:35:00,62.9,62.9,62.82,62.82,28100.0,61.4713,61.4713,61.3931,61.3931,28100.0
2024-05-16 12:40:00,62.83,62.86,62.82,62.84,33900.0,61.4028,61.4322,61.3931,61.4126,33900.0
2024-05-16 12:45:00,62.83,62.85,62.82,62.83,14185.0,61.4028,61.4224,61.3931,61.4028,14185.0
2024-05-16 12:50:00,62.83,62.86,62.8,62.86,32525.0,61.4028,61.4322,61.3735,61.4322,32525.0
2024-05-16 12:55:00,62.86,62.92,62.85,62.89,56408.0,61.4322,61.4908,61.4224,61.4615,56408.0
2024-05-16 13:00:00,62.9,62.91,62.87,62.89,17059.0,61.4713,61.481,61.4419,61.4615,17059.0
2024-05-16 13:05:00,62.88,62.92,62.84,62.88,71239.0,61.4517,61.4908,61.4126,61.4517,71239.0
2024-05-16 13:10:00,62.89,62.94,62.85,62.9,69453.0,61.4615,61.5103,61.4224,61.4713,69453.0
2024-05-16 13:15:00,62.9,62.99,62.89,62.96,51108.0,61.4713,61.5592,61.4615,61.5299,51108.0
2024-05-16 13:20:00,62.97,62.98,62.92,62.95,30508.0,61.5397,61.5494,61.4908,61.5201,30508.0
2024-05-16 13:25:00,62.94,62.98,62.9,62.91,26245.0,61.5103,61.5494,61.4713,61.481,26245.0
2024-05-16 13:30:00,62.91,62.96,62.9,62.96,17535.0,61.481,61.5299,61.4713,61.5299,17535.0
2024-05-16 13:35:00,62.95,62.98,62.91,62.91,43354.0,61.5201,61.5494,61.481,61.481,43354.0
2024-05-16 13:40:00,62.91,62.98,62.9,62.94,32815.0,61.481,61.5494,61.4713,61.5103,32815.0
2024-05-16 13:45:00,62.94,62.94,62.85,62.87,38399.0,61.5103,61.5103,61.4224,61.4419,38399.0
2024-05-16 13:50:00,62.87,62.9,62.87,62.89,27194.0,61.4419,61.4713,61.4419,61.4615,27194.0
2024-05-16 13:55:00,62.89,62.9,62.85,62.89,24365.0,61.4615,61.4713,61.4224,61.4615,24365.0
2024-05-16 14:00:00,62.9,62.91,62.88,62.89,26592.0,61.4713,61.481,61.4517,61.4615,26592.0
2024-05-16 14:05:00,62.88,62.9,62.86,62.88,42125.0,61.4517,61.4713,61.4322,61.4517,42125.0
2024-05-16 14:10:00,62.88,62.88,62.72,62.73,75571.0,61.4517,61.4517,61.2953,61.3051,75571.0
2024-05-16 14:15:00,62.73,62.82,62.71,62.76,36888.0,61.3051,61.3931,61.2856,61.3344,36888.0
2024-05-16 14:20:00,62.77,62.84,62.76,62.82,35709.0,61.3442,61.4126,61.3344,61.3931,35709.0
2024-05-16 14:25:00,62.83,62.84,62.77,62.8,41437.0,61.4028,61.4126,61.3442,61.3735,41437.0
2024-05-16 14:30:00,62.81,62.85,62.79,62.82,33368.0,61.3833,61.4224,61.3638,61.3931,33368.0
2024-05-16 14:35:00,62.81,62.82,62.76,62.77,20673.0,61.3833,61.3931,61.3344,61.3442,20673.0
2024-05-16 14:40:00,62.78,62.79,62.75,62.79,19104.0,61.354,61.3638,61.3247,61.3638,19104.0
2024-05-16 14:45:00,62.79,62.82,62.78,62.79,26619.0,61.3638,61.3931,61.354,61.3638,26619.0
2024-05-16 14:50:00,62.8,62.84,62.79,62.82,18722.0,61.3735,61.4126,61.3638,61.3931,18722.0
2024-05-16 14:55:00,62.83,62.89,62.83,62.88,23603.0,61.4028,61.4615,61.4028,61.4517,23603.0
2024-05-16 15:00:00,62.89,62.91,62.87,62.9,23540.0,61.4615,61.481,61.4419,61.4713,23540.0
2024-05-16 15:05:00,62.9,62.93,62.86,62.92,79293.0,61.4713,61.5006,61.4322,61.4908,79293.0
2024-05-16 15:10:00,62.92,62.95,62.9,62.93,48659.0,61.4908,61.5201,61.4713,61.5006,48659.0
2024-05-16 15:15:00,62.93,63.0,62.92,62.99,30118.0,61.5006,61.569,61.4908,61.5592,30118.0
2024-05-16 15:20:00,63.0,63.02,62.96,62.98,27110.0,61.569,61.5885,61.5299,61.5494,27110.0
2024-05-16 15:25:00,62.97,63.01,62.97,62.98,22962.0,61.5397,61.5788,61.5397,61.5494,22962.0
2024-05-16 15:30:00,62.98,62.98,62.89,62.95,40656.0,61.5494,61.5494,61.4615,61.5201,40656.0
2024-05-16 15:35:00,62.94,62.96,62.9,62.92,27820.0,61.5103,61.5299,61.4713,61.4908,27820.0
2024-05-16 15:40:00,62.92,62.93,62.85,62.88,52913.0,61.4908,61.5006,61.4224,61.4517,52913.0
2024-05-16 15:45:00,62.88,62.97,62.86,62.95,74835.0,61.4517,61.5397,61.4322,61.5201,74835.0
2024-05-16 15:50:00,62.95,63.05,62.91,63.02,99889.0,61.5201,61.6178,61.481,61.5885,99889.0
2024-05-16 15:55:00,63.02,63.02,62.85,62.87,257955.0,61.5885,61.5885,61.4224,61.4419,257955.0
2024-05-17 09:30:00,62.98,63.15,62.87,62.9,142466.0,61.5494,61.7156,61.4419,61.4713,142466.0
2024-05-17 09:35:00,62.89,62.9,62.66,62.83,52408.0,61.4615,61.4713,61.2367,61.4028,52408.0
2024-05-17 09:40:00,62.84,62.9,62.83,62.85,47376.0,61.4126,61.4713,61.4028,61.4224,47376.0
2024-05-17 09:45:00,62.85,62.88,62.78,62.82,50060.0,61.4224,61.4517,61.354,61.3931,50060.0
2024-05-17 09:50:00,62.84,62.98,62.81,62.95,44095.0,61.4126,61.5494,61.3833,61.5201,44095.0
2024-05-17 09:55:00,62.95,63.06,62.94,62.98,45185.0,61.5201,61.6276,61.5103,61.5494,45185.0
2024-05-17 10:00:00,62.99,63.06,62.95,63.05,52981.0,61.5592,61.6276,61.5201,61.6178,52981.0
2024-05-17 10:05:00,63.05,63.12,63.02,63.03,56480.0,61.6178,61.6863,61.5885,61.5983,56480.0
2024-05-17 10:10:00,63.03,63.17,63.03,63.16,50154.0,61.5983,61.7351,61.5983,61.7253,50154.0
2024-05-17 10:15:00,63.16,63.26,63.12,63.17,110186.0,61.7253,61.8231,61.6863,61.7351,110186.0
2024-05-17 10:20:00,63.18,63.23,63.15,63.21,53048.0,61.7449,61.7938,61.7156,61.7742,53048.0
2024-05-17 10:25:00,63.21,63.21,63.15,63.17,44442.0,61.7742,61.7742,61.7156,61.7351,44442.0
2024-05-17 10:30:00,63.16,63.2,63.03,63.03,57900.0,61.7253,61.7644,61.5983,61.5983,57900.0
2024-05-17 10:35:00,63.03,63.09,63.0,63.02,56744.0,61.5983,61.6569,61.569,61.5885,56744.0
2024-05-17 10:40:00,63.03,63.04,63.0,63.01,29169.0,61.5983,61.6081,61.569,61.5788,29169.0
2024-05-17 10:45:00,63.02,63.12,63.0,63.1,25734.0,61.5885,61.6863,61.569,61.6667,25734.0
2024-05-17 10:50:00,63.11,63.16,63.09,63.15,18483.0,61.6765,61.7253,61.6569,61.7156,18483.0
2024-05-17 10:55:00,63.15,63.16,63.12,63.15,21993.0,61.7156,61.7253,61.6863,61.7156,21993.0
2024-05-17 11:00:00,63.15,63.28,63.14,63.27,45575.0,61.7156,61.8426,61.7058,61.8328,45575.0
2024-05-17 11:05:00,63.27,63.29,63.14,63.17,48874.0,61.8328,61.8524,61.7058,61.7351,48874.0
2024-05-17 11:10:00,63.16,63.25,63.16,63.2,37888.0,61.7253,61.8133,61.7253,61.7644,37888.0
2024-05-17 11:15:00,63.2,63.21,63.16,63.19,18004.0,61.7644,61.7742,61.7253,61.7547,18004.0
2024-05-17 11:20:00,63.18,63.19,63.13,63.18,21452.0,61.7449,61.7547,61.696,61.7449,21452.0
2024-05-17 11:25:00,63.18,63.19,63.13,63.14,30146.0,61.7449,61.7547,61.696,61.7058,30146.0
2024-05-17 11:30:00,63.14,63.14,63.03,63.09,33715.0,61.7058,61.7058,61.5983,61.6569,33715.0
2024-05-17 11:35:00,63.09,63.09,63.03,63.06,16407.0,61.6569,61.6569,61.5983,61.6276,16407.0
2024-05-17 11:40:00,63.07,63.07,63.04,63.05,15841.0,61.6374,61.6374,61.6081,61.6178,15841.0
2024-05-17 11:45:00,63.05,63.07,63.01,63.04,17243.0,61.6178,61.6374,61.5788,61.6081,17243.0
2024-05-17 11:50:00,63.03,63.07,63.02,63.05,42908.0,61.5983,61.6374,61.5885,61.6178,42908.0
2024-05-17 11:55:00,63.06,63.07,62.96,62.96,49088.0,61.6276,61.6374,61.5299,61.5299,49088.0
2024-05-17 12:00:00,62.95,63.01,62.95,62.99,31469.0,61.5201,61.5788,61.5201,61.5592,31469.0
2024-05-17 12:05:00,62.98,63.02,62.98,63.02,27385.0,61.5494,61.5885,61.5494,61.5885,27385.0
2024-05-17 12:10:00,63.02,63.03,62.95,62.97,59885.0,61.5885,61.5983,61.5201,61.5397,59885.0
2024-05-17 12:15:00,62.97,63.02,62.97,63.0,24240.0,61.5397,61.5885,61.5397,61.569,24240.0
2024-05-17 12:20:00,63.0,63.02,62.96,62.98,36761.0,61.569,61.5885,61.5299,61.5494,36761.0
2024-05-17 12:25:00,62.97,62.98,62.91,62.92,20864.0,61.5397,61.5494,61.481,61.4908,20864.0
2024-05-17 12:30:00,62.92,62.97,62.92,62.97,16088.0,61.4908,61.5397,61.4908,61.5397,16088.0
2024-05-17 12:35:00,62.97,63.0,62.95,63.0,17412.0,61.5397,61.569,61.5201,61.569,17412.0
2024-05-17 12:40:00,63.0,63.02,62.98,63.01,41795.0,61.569,61.5885,61.5494,61.5788,41795.0
2024-05-17 12:45:00,63.01,63.06,62.99,63.03,32187.0,61.5788,61.6276,61.5592,61.5983,32187.0
2024-05-17 12:50:00,63.04,63.13,63.04,63.1,40087.0,61.6081,61.696,61.6081,61.6667,40087.0
2024-05-17 12:55:00,63.1,63.14,63.09,63.13,34241.0,61.6667,61.7058,61.6569,61.696,34241.0
2024-05-17 13:00:00,63.12,63.18,63.12,63.18,37899.0,61.6863,61.7449,61.6863,61.7449,37899.0
2024-05-17 13:05:00,63.18,63.2,63.14,63.2,47334.0,61.7449,61.7644,61.7058,61.7644,47334.0
2024-05-17 13:10:00,63.2,63.23,63.17,63.22,20587.0,61.7644,61.7938,61.7351,61.784,20587.0
2024-05-17 13:15:00,63.23,63.24,63.12,63.13,25360.0,61.7938,61.8035,61.6863,61.696,25360.0
2024-05-17 13:20:00,63.13,63.16,63.12,63.14,20202.0,61.696,61.7253,61.6863,61.7058,20202.0
2024-05-17 13:25:00,63.14,63.19,63.13,63.18,20461.0,61.7058,61.7547,61.696,61.7449,20461.0
2024-05-17 13:30:00,63.18,63.23,63.17,63.22,19434.0,61.7449,61.7938,61.7351,61.784,19434.0
2024-05-17 13:35:00,63.21,63.27,63.19,63.26,48363.0,61.7742,61.8328,61.7547,61.8231,48363.0
2024-05-17 13:40:00,63.25,63.26,63.19,63.22,36722.0,61.8133,61.8231,61.7547,61.784,36722.0
2024-05-17 13:45:00,63.21,63.22,63.17,63.18,19295.0,61.7742,61.784,61.7351,61.7449,19295.0
2024-05-17 13:50:00,63.18,63.21,63.16,63.21,17850.0,61.7449,61.7742,61.7253,61.7742,17850.0
2024-05-17 13:55:00,63.21,63.22,63.17,63.21,65503.0,61.7742,61.784,61.7351,61.7742,65503.0
2024-05-17 14:00:00,63.21,63.23,63.16,63.2,27270.0,61.7742,61.7938,61.7253,61.7644,27270.0
2024-05-17 14:05:00,63.2,63.24,63.19,63.23,15313.0,61.7644,61.8035,61.7547,61.7938,15313.0
2024-05-17 14:10:00,63.23,63.28,63.23,63.26,16853.0,61.7938,61.8426,61.7938,61.8231,16853.0
2024-05-17 14:15:00,63.26,63.28,63.23,63.27,37049.0,61.8231,61.8426,61.7938,61.8328,37049.0
2024-05-17 14:20:00,63.27,63.33,63.26,63.33,35671.0,61.8328,61.8915,61.8231,61.8915,35671.0
2024-05-17 14:25:00,63.32,63.37,63.31,63.37,71570.0,61.8817,61.9306,61.8719,61.9306,71570.0
2024-05-17 14:30:00,63.38,63.38,63.35,63.38,34594.0,61.9403,61.9403,61.911,61.9403,34594.0
2024-05-17 14:35:00,63.38,63.42,63.36,63.42,32170.0,61.9403,61.9794,61.9208,61.9794,32170.0
2024-05-17 14:40:00,63.41,63.44,63.41,63.44,38706.0,61.9697,61.999,61.9697,61.999,38706.0
2024-05-17 14:45:00,63.44,63.48,63.41,63.43,60370.0,61.999,62.0381,61.9697,61.9892,60370.0
2024-05-17 14:50:00,63.44,63.47,63.42,63.47,42195.0,61.999,62.0283,61.9794,62.0283,42195.0
2024-05-17 14:55:00,63.47,63.5,63.46,63.48,58480.0,62.0283,62.0576,62.0185,62.0381,58480.0
2024-05-17 15:00:00,63.47,63.48,63.38,63.4,60796.0,62.0283,62.0381,61.9403,61.9599,60796.0
2024-05-17 15:05:00,63.4,63.45,63.39,63.43,30904.0,61.9599,62.0088,61.9501,61.9892,30904.0
2024-05-17 15:10:00,63.43,63.43,63.34,63.36,31342.0,61.9892,61.9892,61.9013,61.9208,31342.0
2024-05-17 15:15:00,63.36,63.4,63.33,63.35,29616.0,61.9208,61.9599,61.8915,61.911,29616.0
2024-05-17 15:20:00,63.35,63.41,63.33,63.41,69716.0,61.911,61.9697,61.8915,61.9697,69716.0
2024-05-17 15:25:00,63.41,63.43,63.35,63.42,84827.0,61.9697,61.9892,61.911,61.9794,84827.0
2024-05-17 15:30:00,63.41,63.51,63.41,63.49,125737.0,61.9697,62.0674,61.9697,62.0479,125737.0
2024-05-17 15:35:00,63.48,63.55,63.47,63.52,94668.0,62.0381,62.1065,62.0283,62.0772,94668.0
2024-05-17 15:40:00,63.52,63.54,63.5,63.53,99850.0,62.0772,62.0967,62.0576,62.0869,99850.0
2024-05-17 15:45:00,63.53,63.54,63.44,63.45,181522.0,62.0869,62.0967,61.999,62.0088,181522.0
2024-05-17 15:50:00,63.45,63.52,63.42,63.46,294922.0,62.0088,62.0772,61.9794,62.0185,294922.0
2024-05-17 15:55:00,63.45,63.52,63.4,63.44,588990.0,62.0088,62.0772,61.9599,61.999,588990.0
2024-05-20 09:30:00,63.66,63.75,63.35,63.5,187925.0,62.214,62.3019,61.911,62.0576,187925.0
2024-05-20 09:35:00,63.51,63.61,63.23,63.42,57335.0,62.0674,62.1651,61.7938,61.9794,57335.0
2024-05-20 09:40:00,63.42,63.47,63.0,63.09,213804.0,61.9794,62.0283,61.569,61.6569,213804.0
2024-05-20 09:45:00,63.09,63.28,63.08,63.13,108202.0,61.6569,61.8426,61.6472,61.696,108202.0
2024-05-20 09:50:00,63.13,63.43,63.11,63.41,103261.0,61.696,61.9892,61.6765,61.9697,103261.0
2024-05-20 09:55:00,63.42,63.49,63.37,63.47,63740.0,61.9794,62.0479,61.9306,62.0283,63740.0
2024-05-20 10:00:00,63.46,63.47,63.38,63.43,31912.0,62.0185,62.0283,61.9403,61.9892,31912.0
2024-05-20 10:05:00,63.43,63.59,63.42,63.55,50347.0,61.9892,62.1456,61.9794,62.1065,50347.0
2024-05-20 10:10:00,63.54,63.61,63.51,63.57,61509.0,62.0967,62.1651,62.0674,62.126,61509.0
2024-05-20 10:15:00,63.56,63.6,63.5,63.51,57314.0,62.1163,62.1554,62.0576,62.0674,57314.0
2024-05-20 10:20:00,63.51,63.52,63.4,63.42,73994.0,62.0674,62.0772,61.9599,61.9794,73994.0
2024-05-20 10:25:00,63.42,63.54,63.35,63.53,56915.0,61.9794,62.0967,61.911,62.0869,56915.0
2024-05-20 10:30:00,63.53,63.6,63.5,63.56,35441.0,62.0869,62.1554,62.0576,62.1163,35441.0
2024-05-20 10:35:00,63.56,63.59,63.53,63.57,37380.0,62.1163,62.1456,62.0869,62.126,37380.0
2024-05-20 10:40:00,63.57,63.6,63.54,63.56,27452.0,62.126,62.1554,62.0967,62.1163,27452.0
2024-05-20 10:45:00,63.58,63.59,63.54,63.56,38174.0,62.1358,62.1456,62.0967,62.1163,38174.0
2024-05-20 10:50:00,63.57,63.62,63.48,63.62,40738.0,62.126,62.1749,62.0381,62.1749,40738.0
2024-05-20 10:55:00,63.62,63.69,63.6,63.68,32502.0,62.1749,62.2433,62.1554,62.2335,32502.0
2024-05-20 11:00:00,63.68,63.71,63.63,63.66,73237.0,62.2335,62.2629,62.1847,62.214,73237.0
2024-05-20 11:05:00,63.65,63.66,63.59,63.66,40546.0,62.2042,62.214,62.1456,62.214,40546.0
2024-05-20 11:10:00,63.66,63.66,63.59,63.61,33439.0,62.214,62.214,62.1456,62.1651,33439.0
2024-05-20 11:15:00,63.6,63.61,63.54,63.6,29382.0,62.1554,62.1651,62.0967,62.1554,29382.0
2024-05-20 11:20:00,63.61,63.62,63.55,63.61,30520.0,62.1651,62.1749,62.1065,62.1651,30520.0
2024-05-20 11:25:00,63.62,63.62,63.56,63.61,27254.0,62.1749,62.1749,62.1163,62.1651,27254.0
2024-05-20 11:30:00,63.61,63.61,63.54,63.54,28613.0,62.1651,62.1651,62.0967,62.0967,28613.0
2024-05-20 11:35:00,63.55,63.59,63.52,63.55,33140.0,62.1065,62.1456,62.0772,62.1065,33140.0
2024-05-20 11:40:00,63.54,63.58,63.51,63.56,28528.0,62.0967,62.1358,62.0674,62.1163,28528.0
2024-05-20 11:45:00,63.56,63.57,63.52,63.54,27414.0,62.1163,62.126,62.0772,62.0967,27414.0
2024-05-20 11:50:00,63.55,63.61,63.54,63.6,18554.0,62.1065,62.1651,62.0967,62.1554,18554.0
2024-05-20 11:55:00,63.6,63.66,63.57,63.66,41335.0,62.1554,62.214,62.126,62.214,41335.0
2024-05-20 12:00:00,63.66,63.68,63.62,63.67,20158.0,62.214,62.2335,62.1749,62.2238,20158.0
2024-05-20 12:05:00,63.66,63.66,63.6,63.6,17344.0,62.214,62.214,62.1554,62.1554,17344.0
2024-05-20 12:10:00,63.6,63.61,63.52,63.53,20697.0,62.1554,62.1651,62.0772,62.0869,20697.0
2024-05-20 12:15:00,63.52,63.53,63.44,63.48,35326.0,62.0772,62.0869,61.999,62.0381,35326.0
2024-05-20 12:20:00,63.48,63.53,63.47,63.53,112836.0,62.0381,62.0869,62.0283,62.0869,112836.0
2024-05-20 12:25:00,63.53,63.53,63.48,63.5,26195.0,62.0869,62.0869,62.0381,62.0576,26195.0
2024-05-20 12:30:00,63.51,63.53,63.46,63.46,24942.0,62.0674,62.0869,62.0185,62.0185,24942.0
2024-05-20 12:35:00,63.46,63.47,63.41,63.42,31452.0,62.0185,62.0283,61.9697,61.9794,31452.0
2024-05-20 12:40:00,63.41,63.42,63.32,63.33,41236.0,61.9697,61.9794,61.8817,61.8915,41236.0
2024-05-20 12:45:00,63.33,63.34,63.3,63.33,29291.0,61.8915,61.9013,61.8622,61.8915,29291.0
2024-05-20 12:50:00,63.33,63.35,63.31,63.33,22539.0,61.8915,61.911,61.8719,61.8915,22539.0
2024-05-20 12:55:00,63.33,63.36,63.32,63.34,14189.0,61.8915,61.9208,61.8817,61.9013,14189.0
2024-05-20 13:00:00,63.33,63.37,63.33,63.36,26195.0,61.8915,61.9306,61.8915,61.9208,26195.0
2024-05-20 13:05:00,63.36,63.37,63.31,63.32,21299.0,61.9208,61.9306,61.8719,61.8817,21299.0
2024-05-20 13:10:00,63.33,63.35,63.3,63.32,20262.0,61.8915,61.911,61.8622,61.8817,20262.0
2024-05-20 13:15:00,63.33,63.34,63.28,63.31,17577.0,61.8915,61.9013,61.8426,61.8719,17577.0
2024-05-20 13:20:00,63.3,63.31,63.26,63.3,41227.0,61.8622,61.8719,61.8231,61.8622,41227.0
2024-05-20 13:25:00,63.29,63.31,63.23,63.23,19000.0,61.8524,61.8719,61.7938,61.7938,19000.0
2024-05-20 13:30:00,63.22,63.31,63.17,63.31,47095.0,61.784,61.8719,61.7351,61.8719,47095.0
2024-05-20 13:35:00,63.3,63.32,63.22,63.24,18995.0,61.8622,61.8817,61.784,61.8035,18995.0
2024-05-20 13:40:00,63.24,63.25,63.2,63.22,23431.0,61.8035,61.8133,61.7644,61.784,23431.0
2024-05-20 13:45:00,63.22,63.26,63.21,63.24,37087.0,61.784,61.8231,61.7742,61.8035,37087.0
2024-05-20 13:50:00,63.24,63.27,63.21,63.23,23699.0,61.8035,61.8328,61.7742,61.7938,23699.0
2024-05-20 13:55:00,63.23,63.26,63.19,63.24,17716.0,61.7938,61.8231,61.7547,61.8035,17716.0
2024-05-20 14:00:00,63.25,63.3,63.22,63.26,32881.0,61.8133,61.8622,61.784,61.8231,32881.0
2024-05-20 14:05:00,63.26,63.3,63.22,63.26,19770.0,61.8231,61.8622,61.784,61.8231,19770.0
2024-05-20 14:10:00,63.27,63.29,63.25,63.28,18882.0,61.8328,61.8524,61.8133,61.8426,18882.0
2024-05-20 14:15:00,63.28,63.29,63.22,63.23,14684.0,61.8426,61.8524,61.784,61.7938,14684.0
2024-05-20 14:20:00,63.23,63.34,63.21,63.31,19995.0,61.7938,61.9013,61.7742,61.8719,19995.0
2024-05-20 14:25:00,63.3,63.37,63.3,63.37,9692.0,61.8622,61.9306,61.8622,61.9306,9692.0
2024-05-20 14:30:00,63.36,63.4,63.32,63.36,18037.0,61.9208,61.9599,61.8817,61.9208,18037.0
2024-05-20 14:35:00,63.36,63.4,63.34,63.37,17393.0,61.9208,61.9599,61.9013,61.9306,17393.0
2024-05-20 14:40:00,63.37,63.4,63.33,63.36,15991.0,61.9306,61.9599,61.8915,61.9208,15991.0
2024-05-20 14:45:00,63.36,63.36,63.32,63.33,16205.0,61.9208,61.9208,61.8817,61.8915,16205.0
2024-05-20 14:50:00,63.32,63.36,63.31,63.33,27140.0,61.8817,61.9208,61.8719,61.8915,27140.0
2024-05-20 14:55:00,63.34,63.36,63.28,63.29,17058.0,61.9013,61.9208,61.8426,61.8524,17058.0
2024-05-20 15:00:00,63.28,63.3,63.25,63.26,27470.0,61.8426,61.8622,61.8133,61.8231,27470.0
2024-05-20 15:05:00,63.25,63.32,63.23,63.31,30382.0,61.8133,61.8817,61.7938,61.8719,30382.0
2024-05-20 15:10:00,63.31,63.33,63.29,63.31,22560.0,61.8719,61.8915,61.8524,61.8719,22560.0
2024-05-20 15:15:00,63.3,63.34,63.29,63.32,35017.0,61.8622,61.9013,61.8524,61.8817,35017.0
2024-05-20 15:20:00,63.32,63.36,63.31,63.35,19327.0,61.8817,61.9208,61.8719,61.911,19327.0
2024-05-20 15:25:00,63.35,63.42,63.34,63.38,48047.0,61.911,61.9794,61.9013,61.9403,48047.0
2024-05-20 15:30:00,63.38,63.39,63.34,63.37,21140.0,61.9403,61.9501,61.9013,61.9306,21140.0
2024-05-20 15:35:00,63.37,63.42,63.36,63.41,27486.0,61.9306,61.9794,61.9208,61.9697,27486.0
2024-05-20 15:40:00,63.41,63.46,63.38,63.46,51282.0,61.9697,62.0185,61.9403,62.0185,51282.0
2024-05-20 15:45:00,63.46,63.52,63.45,63.5,47859.0,62.0185,62.0772,62.0088,62.0576,47859.0
2024-05-20 15:50:00,63.49,63.55,63.48,63.55,95841.0,62.0479,62.1065,62.0381,62.1065,95841.0
2024-05-20 15:55:00,63.55,63.59,63.5,63.59,272280.0,62.1065,62.1456,62.0576,62.1456,272280.0
2024-05-21 09:30:00,63.42,63.56,63.31,63.39,108897.0,61.9794,62.1163,61.8719,61.9501,108897.0
2024-05-21 09:35:00,63.41,63.43,63.18,63.23,49675.0,61.9697,61.9892,61.7449,61.7938,49675.0
2024-05-21 09:40:00,63.23,63.42,63.21,63.41,39280.0,61.7938,61.9794,61.7742,61.9697,39280.0
2024-05-21 09:45:00,63.46,63.73,63.45,63.66,64971.0,62.0185,62.2824,62.0088,62.214,64971.0
2024-05-21 09:50:00,63.67,63.68,63.51,63.51,47804.0,62.2238,62.2335,62.0674,62.0674,47804.0
2024-05-21 09:55:00,63.52,63.63,63.51,63.59,32142.0,62.0772,62.1847,62.0674,62.1456,32142.0
2024-05-21 10:00:00,63.58,63.6,63.51,63.58,29541.0,62.1358,62.1554,62.0674,62.1358,29541.0
2024-05-21 10:05:00,63.59,63.75,63.57,63.73,42006.0,62.1456,62.3019,62.126,62.2824,42006.0
2024-05-21 10:10:00,63.73,63.81,63.7,63.8,46006.0,62.2824,62.3606,62.2531,62.3508,46006.0
2024-05-21 10:15:00,63.8,63.85,63.78,63.85,28546.0,62.3508,62.3997,62.3313,62.3997,28546.0
2024-05-21 10:20:00,63.85,63.91,63.82,63.87,48621.0,62.3997,62.4583,62.3704,62.4192,48621.0
2024-05-21 10:25:00,63.86,63.98,63.86,63.95,45967.0,62.4094,62.5267,62.4094,62.4974,45967.0
2024-05-21 10:30:00,63.96,64.06,63.95,64.01,64831.0,62.5072,62.6049,62.4974,62.556,64831.0
2024-05-21 10:35:00,64.03,64.07,63.93,63.94,45920.0,62.5756,62.6147,62.4779,62.4876,45920.0
2024-05-21 10:40:00,63.95,64.0,63.87,63.92,49863.0,62.4974,62.5463,62.4192,62.4681,49863.0
2024-05-21 10:45:00,63.91,63.96,63.87,63.92,29038.0,62.4583,62.5072,62.4192,62.4681,29038.0
2024-05-21 10:50:00,63.91,63.92,63.86,63.89,22292.0,62.4583,62.4681,62.4094,62.4388,22292.0
2024-05-21 10:55:00,63.89,63.92,63.86,63.86,16915.0,62.4388,62.4681,62.4094,62.4094,16915.0
2024-05-21 11:00:00,63.88,63.88,63.79,63.84,13150.0,62.429,62.429,62.341,62.3899,13150.0
2024-05-21 11:05:00,63.83,63.84,63.74,63.75,34863.0,62.3801,62.3899,62.2922,62.3019,34863.0
2024-05-21 11:10:00,63.75,63.84,63.75,63.82,47619.0,62.3019,62.3899,62.3019,62.3704,47619.0
2024-05-21 11:15:00,63.83,63.85,63.79,63.79,27461.0,62.3801,62.3997,62.341,62.341,27461.0
2024-05-21 11:20:00,63.81,63.81,63.69,63.72,43257.0,62.3606,62.3606,62.2433,62.2726,43257.0
2024-05-21 11:25:00,63.71,63.72,63.63,63.64,26830.0,62.2629,62.2726,62.1847,62.1944,26830.0
2024-05-21 11:30:00,63.64,63.74,63.6,63.66,30694.0,62.1944,62.2922,62.1554,62.214,30694.0
2024-05-21 11:35:00,63.66,63.66,63.52,63.53,19913.0,62.214,62.214,62.0772,62.0869,19913.0
2024-05-21 11:40:00,63.52,63.53,63.39,63.4,36570.0,62.0772,62.0869,61.9501,61.9599,36570.0
2024-05-21 11:45:00,63.4,63.48,63.38,63.43,20797.0,61.9599,62.0381,61.9403,61.9892,20797.0
2024-05-21 11:50:00,63.43,63.44,63.36,63.39,23142.0,61.9892,61.999,61.9208,61.9501,23142.0
2024-05-21 11:55:00,63.39,63.41,63.35,63.38,21493.0,61.9501,61.9697,61.911,61.9403,21493.0
2024-05-21 12:00:00,63.37,63.38,63.33,63.35,16737.0,61.9306,61.9403,61.8915,61.911,16737.0
2024-05-21 12:05:00,63.36,63.4,63.35,63.38,19557.0,61.9208,61.9599,61.911,61.9403,19557.0
2024-05-21 12:10:00,63.38,63.42,63.37,63.37,26282.0,61.9403,61.9794,61.9306,61.9306,26282.0
2024-05-21 12:15:00,63.37,63.45,63.35,63.43,32415.0,61.9306,62.0088,61.911,61.9892,32415.0
2024-05-21 12:20:00,63.42,63.44,63.38,63.39,15736.0,61.9794,61.999,61.9403,61.9501,15736.0
2024-05-21 12:25:00,63.39,63.41,63.34,63.4,17693.0,61.9501,61.9697,61.9013,61.9599,17693.0
2024-05-21 12:30:00,63.4,63.47,63.4,63.47,8119.0,61.9599,62.0283,61.9599,62.0283,8119.0
2024-05-21 12:35:00,63.47,63.52,63.43,63.51,23036.0,62.0283,62.0772,61.9892,62.0674,23036.0
2024-05-21 12:40:00,63.51,63.53,63.48,63.5,16342.0,62.0674,62.0869,62.0381,62.0576,16342.0
2024-05-21 12:45:00,63.51,63.54,63.5,63.51,16621.0,62.0674,62.0967,62.0576,62.0674,16621.0
2024-05-21 12:50:00,63.52,63.55,63.5,63.53,16573.0,62.0772,62.1065,62.0576,62.0869,16573.0
2024-05-21 12:55:00,63.53,63.56,63.52,63.55,7102.0,62.0869,62.1163,62.0772,62.1065,7102.0
2024-05-21 13:00:00,63.54,63.55,63.51,63.54,28826.0,62.0967,62.1065,62.0674,62.0967,28826.0
2024-05-21 13:05:00,63.55,63.59,63.54,63.57,8894.0,62.1065,62.1456,62.0967,62.126,8894.0
2024-05-21 13:10:00,63.58,63.58,63.54,63.56,15877.0,62.1358,62.1358,62.0967,62.1163,15877.0
2024-05-21 13:15:00,63.57,63.59,63.54,63.55,5955.0,62.126,62.1456,62.0967,62.1065,5955.0
2024-05-21 13:20:00,63.55,63.57,63.45,63.47,41565.0,62.1065,62.126,62.0088,62.0283,41565.0
2024-05-21 13:25:00,63.47,63.49,63.43,63.45,6577.0,62.0283,62.0479,61.9892,62.0088,6577.0
2024-05-21 13:30:00,63.45,63.46,63.41,63.41,12108.0,62.0088,62.0185,61.9697,61.9697,12108.0
2024-05-21 13:35:00,63.42,63.46,63.41,63.46,11575.0,61.9794,62.0185,61.9697,62.0185,11575.0
2024-05-21 13:40:00,63.45,63.51,63.45,63.51,14691.0,62.0088,62.0674,62.0088,62.0674,14691.0
2024-05-21 13:45:00,63.5,63.51,63.48,63.48,12887.0,62.0576,62.0674,62.0381,62.0381,12887.0
2024-05-21 13:50:00,63.49,63.54,63.48,63.53,11248.0,62.0479,62.0967,62.0381,62.0869,11248.0
2024-05-21 13:55:00,63.53,63.59,63.53,63.55,11851.0,62.0869,62.1456,62.0869,62.1065,11851.0
2024-05-21 14:00:00,63.56,63.56,63.46,63.46,16894.0,62.1163,62.1163,62.0185,62.0185,16894.0
2024-05-21 14:05:00,63.47,63.52,63.44,63.51,9897.0,62.0283,62.0772,61.999,62.0674,9897.0
2024-05-21 14:10:00,63.5,63.53,63.4,63.42,14854.0,62.0576,62.0869,61.9599,61.9794,14854.0
2024-05-21 14:15:00,63.43,63.46,63.42,63.46,9409.0,61.9892,62.0185,61.9794,62.0185,9409.0
2024-05-21 14:20:00,63.47,63.5,63.47,63.49,6029.0,62.0283,62.0576,62.0283,62.0479,6029.0
2024-05-21 14:25:00,63.5,63.5,63.45,63.45,17206.0,62.0576,62.0576,62.0088,62.0088,17206.0
2024-05-21 14:30:00,63.44,63.46,63.41,63.42,23605.0,61.999,62.0185,61.9697,61.9794,23605.0
2024-05-21 14:35:00,63.41,63.43,63.36,63.37,28686.0,61.9697,61.9892,61.9208,61.9306,28686.0
2024-05-21 14:40:00,63.36,63.38,63.32,63.34,19991.0,61.9208,61.9403,61.8817,61.9013,19991.0
2024-05-21 14:45:00,63.34,63.35,63.32,63.32,30867.0,61.9013,61.911,61.8817,61.8817,30867.0
2024-05-21 14:50:00,63.33,63.33,63.3,63.33,37703.0,61.8915,61.8915,61.8622,61.8915,37703.0
2024-05-21 14:55:00,63.33,63.34,63.26,63.28,34457.0,61.8915,61.9013,61.8231,61.8426,34457.0
2024-05-21 15:00:00,63.28,63.32,63.27,63.27,44542.0,61.8426,61.8817,61.8328,61.8328,44542.0
2024-05-21 15:05:00,63.27,63.34,63.27,63.32,26359.0,61.8328,61.9013,61.8328,61.8817,26359.0
2024-05-21 15:10:00,63.32,63.37,63.31,63.35,26082.0,61.8817,61.9306,61.8719,61.911,26082.0
2024-05-21 15:15:00,63.35,63.4,63.34,63.39,23298.0,61.911,61.9599,61.9013,61.9501,23298.0
2024-05-21 15:20:00,63.39,63.4,63.37,63.4,22825.0,61.9501,61.9599,61.9306,61.9599,22825.0
2024-05-21 15:25:00,63.4,63.42,63.37,63.39,26194.0,61.9599,61.9794,61.9306,61.9501,26194.0
2024-05-21 15:30:00,63.39,63.46,63.38,63.44,49465.0,61.9501,62.0185,61.9403,61.999,49465.0
2024-05-21 15:35:00,63.45,63.47,63.37,63.41,40113.0,62.0088,62.0283,61.9306,61.9697,40113.0
2024-05-21 15:40:00,63.4,63.4,63.32,63.36,19609.0,61.9599,61.9599,61.8817,61.9208,19609.0
2024-05-21 15:45:00,63.35,63.38,63.31,63.32,34405.0,61.911,61.9403,61.8719,61.8817,34405.0
2024-05-21 15:50:00,63.32,63.35,63.3,63.33,69770.0,61.8817,61.911,61.8622,61.8915,69770.0
2024-05-21 15:55:00,63.33,63.37,63.27,63.36,231630.0,61.8915,61.9306,61.8328,61.9208,231630.0
2024-05-22 09:30:00,63.1,63.17,62.94,62.94,199363.0,61.6667,61.7351,61.5103,61.5103,199363.0
2024-05-22 09:35:00,62.95,62.98,62.63,62.93,89230.0,61.5201,61.5494,61.2074,61.5006,89230.0
2024-05-22 09:40:00,62.92,62.99,62.66,62.69,62556.0,61.4908,61.5592,61.2367,61.266,62556.0
2024-05-22 09:45:00,62.7,62.7,62.46,62.5,109793.0,61.2758,61.2758,61.0412,61.0803,109793.0
2024-05-22 09:50:00,62.5,62.59,62.31,62.58,97882.0,61.0803,61.1683,60.8947,61.1585,97882.0
2024-05-22 09:55:00,62.58,62.58,62.48,62.55,47046.0,61.1585,61.1585,61.0608,61.1292,47046.0
2024-05-22 10:00:00,62.56,62.58,62.47,62.57,41148.0,61.139,61.1585,61.051,61.1487,41148.0
2024-05-22 10:05:00,62.57,62.63,62.37,62.37,84059.0,61.1487,61.2074,60.9533,60.9533,84059.0
2024-05-22 10:10:00,62.37,62.4,62.27,62.28,74746.0,60.9533,60.9826,60.8556,60.8653,74746.0
2024-05-22 10:15:00,62.28,62.36,62.27,62.36,38423.0,60.8653,60.9435,60.8556,60.9435,38423.0
2024-05-22 10:20:00,62.37,62.58,62.37,62.5,55879.0,60.9533,61.1585,60.9533,61.0803,55879.0
2024-05-22 10:25:00,62.5,62.56,62.5,62.51,29077.0,61.0803,61.139,61.0803,61.0901,29077.0
2024-05-22 10:30:00,62.51,62.71,62.51,62.66,48810.0,61.0901,61.2856,61.0901,61.2367,48810.0
2024-05-22 10:35:00,62.68,62.71,62.6,62.7,37031.0,61.2562,61.2856,61.1781,61.2758,37031.0
2024-05-22 10:40:00,62.69,62.75,62.67,62.7,45986.0,61.266,61.3247,61.2465,61.2758,45986.0
2024-05-22 10:45:00,62.71,62.74,62.58,62.58,45190.0,61.2856,61.3149,61.1585,61.1585,45190.0
2024-05-22 10:50:00,62.61,62.69,62.6,62.66,25381.0,61.1878,61.266,61.1781,61.2367,25381.0
2024-05-22 10:55:00,62.68,62.71,62.65,62.71,16675.0,61.2562,61.2856,61.2269,61.2856,16675.0
2024-05-22 11:00:00,62.72,62.8,62.72,62.75,47411.0,61.2953,61.3735,61.2953,61.3247,47411.0
2024-05-22 11:05:00,62.74,62.83,62.73,62.82,39788.0,61.3149,61.4028,61.3051,61.3931,39788.0
2024-05-22 11:10:00,62.82,62.82,62.7,62.79,42788.0,61.3931,61.3931,61.2758,61.3638,42788.0
2024-05-22 11:15:00,62.79,62.8,62.72,62.75,60564.0,61.3638,61.3735,61.2953,61.3247,60564.0
2024-05-22 11:20:00,62.75,62.76,62.62,62.68,27571.0,61.3247,61.3344,61.1976,61.2562,27571.0
2024-05-22 11:25:00,62.68,62.75,62.61,62.63,26402.0,61.2562,61.3247,61.1878,61.2074,26402.0
2024-05-22 11:30:00,62.63,62.68,62.59,62.65,30359.0,61.2074,61.2562,61.1683,61.2269,30359.0
2024-05-22 11:35:00,62.65,62.84,62.64,62.82,57204.0,61.2269,61.4126,61.2172,61.3931,57204.0
2024-05-22 11:40:00,62.82,62.84,62.8,62.8,25317.0,61.3931,61.4126,61.3735,61.3735,25317.0
2024-05-22 11:45:00,62.81,62.82,62.75,62.76,17972.0,61.3833,61.3931,61.3247,61.3344,17972.0
2024-05-22 11:50:00,62.76,62.77,62.65,62.69,45423.0,61.3344,61.3442,61.2269,61.266,45423.0
2024-05-22 11:55:00,62.69,62.69,62.63,62.67,25197.0,61.266,61.266,61.2074,61.2465,25197.0
2024-05-22 12:00:00,62.67,62.68,62.64,62.67,15089.0,61.2465,61.2562,61.2172,61.2465,15089.0
2024-05-22 12:05:00,62.67,62.75,62.65,62.74,22966.0,61.2465,61.3247,61.2269,61.3149,22966.0
2024-05-22 12:10:00,62.73,62.77,62.72,62.75,12934.0,61.3051,61.3442,61.2953,61.3247,12934.0
2024-05-22 12:15:00,62.76,62.79,62.74,62.77,23751.0,61.3344,61.3638,61.3149,61.3442,23751.0
2024-05-22 12:20:00,62.75,62.88,62.75,62.85,22387.0,61.3247,61.4517,61.3247,61.4224,22387.0
2024-05-22 12:25:00,62.84,62.89,62.84,62.88,19047.0,61.4126,61.4615,61.4126,61.4517,19047.0
2024-05-22 12:30:00,62.88,62.94,62.87,62.94,21833.0,61.4517,61.5103,61.4419,61.5103,21833.0
2024-05-22 12:35:00,62.94,62.95,62.89,62.91,34543.0,61.5103,61.5201,61.4615,61.481,34543.0
2024-05-22 12:40:00,62.92,63.03,62.92,63.01,42184.0,61.4908,61.5983,61.4908,61.5788,42184.0
2024-05-22 12:45:00,63.02,63.05,62.93,62.94,22007.0,61.5885,61.6178,61.5006,61.5103,22007.0
2024-05-22 12:50:00,62.95,62.97,62.91,62.96,7744.0,61.5201,61.5397,61.481,61.5299,7744.0
2024-05-22 12:55:00,62.96,62.99,62.92,62.92,13026.0,61.5299,61.5592,61.4908,61.4908,13026.0
2024-05-22 13:00:00,62.93,63.01,62.91,63.01,40861.0,61.5006,61.5788,61.481,61.5788,40861.0
2024-05-22 13:05:00,63.01,63.04,63.01,63.03,15935.0,61.5788,61.6081,61.5788,61.5983,15935.0
2024-05-22 13:10:00,63.02,63.06,62.96,62.97,37582.0,61.5885,61.6276,61.5299,61.5397,37582.0
2024-05-22 13:15:00,62.98,63.01,62.85,62.86,23566.0,61.5494,61.5788,61.4224,61.4322,23566.0
2024-05-22 13:20:00,62.87,62.9,62.82,62.83,33561.0,61.4419,61.4713,61.3931,61.4028,33561.0
2024-05-22 13:25:00,62.83,62.84,62.7,62.72,165453.0,61.4028,61.4126,61.2758,61.2953,165453.0
2024-05-22 13:30:00,62.72,62.8,62.71,62.78,24483.0,61.2953,61.3735,61.2856,61.354,24483.0
2024-05-22 13:35:00,62.77,62.77,62.69,62.74,37234.0,61.3442,61.3442,61.266,61.3149,37234.0
2024-05-22 13:40:00,62.74,62.75,62.64,62.66,35926.0,61.3149,61.3247,61.2172,61.2367,35926.0
2024-05-22 13:45:00,62.65,62.71,62.65,62.69,17409.0,61.2269,61.2856,61.2269,61.266,17409.0
2024-05-22 13:50:00,62.68,62.69,62.65,62.66,15752.0,61.2562,61.266,61.2269,61.2367,15752.0
2024-05-22 13:55:00,62.66,62.73,62.65,62.73,28014.0,61.2367,61.3051,61.2269,61.3051,28014.0
2024-05-22 14:00:00,62.71,62.75,62.51,62.71,146924.0,61.2856,61.3247,61.0901,61.2856,146924.0
2024-05-22 14:05:00,62.7,62.74,62.59,62.61,38410.0,61.2758,61.3149,61.1683,61.1878,38410.0
2024-05-22 14:10:00,62.61,62.66,62.57,62.63,26971.0,61.1878,61.2367,61.1487,61.2074,26971.0
2024-05-22 14:15:00,62.63,62.66,62.55,62.55,19380.0,61.2074,61.2367,61.1292,61.1292,19380.0
2024-05-22 14:20:00,62.55,62.56,62.41,62.44,41400.0,61.1292,61.139,60.9924,61.0217,41400.0
2024-05-22 14:25:00,62.44,62.45,62.38,62.39,20364.0,61.0217,61.0315,60.9631,60.9728,20364.0
2024-05-22 14:30:00,62.39,62.42,62.34,62.36,24914.0,60.9728,61.0022,60.924,60.9435,24914.0
2024-05-22 14:35:00,62.35,62.36,62.28,62.3,50382.0,60.9337,60.9435,60.8653,60.8849,50382.0
2024-05-22 14:40:00,62.31,62.33,62.22,62.26,57948.0,60.8947,60.9142,60.8067,60.8458,57948.0
2024-05-22 14:45:00,62.26,62.34,62.26,62.34,28444.0,60.8458,60.924,60.8458,60.924,28444.0
2024-05-22 14:50:00,62.33,62.33,62.19,62.21,44524.0,60.9142,60.9142,60.7774,60.7969,44524.0
2024-05-22 14:55:00,62.2,62.27,62.19,62.27,26985.0,60.7872,60.8556,60.7774,60.8556,26985.0
2024-05-22 15:00:00,62.25,62.33,62.25,62.33,30327.0,60.836,60.9142,60.836,60.9142,30327.0
2024-05-22 15:05:00,62.33,62.38,62.3,62.35,55308.0,60.9142,60.9631,60.8849,60.9337,55308.0
2024-05-22 15:10:00,62.34,62.39,62.32,62.35,45261.0,60.924,60.9728,60.9044,60.9337,45261.0
2024-05-22 15:15:00,62.34,62.39,62.28,62.29,50274.0,60.924,60.9728,60.8653,60.8751,50274.0
2024-05-22 15:20:00,62.3,62.41,62.3,62.41,42455.0,60.8849,60.9924,60.8849,60.9924,42455.0
2024-05-22 15:25:00,62.4,62.43,62.38,62.43,37777.0,60.9826,61.0119,60.9631,61.0119,37777.0
2024-05-22 15:30:00,62.43,62.53,62.42,62.51,75061.0,61.0119,61.1097,61.0022,61.0901,75061.0
2024-05-22 15:35:00,62.5,62.59,62.5,62.58,81753.0,61.0803,61.1683,61.0803,61.1585,81753.0
2024-05-22 15:40:00,62.57,62.66,62.57,62.59,61454.0,61.1487,61.2367,61.1487,61.1683,61454.0
2024-05-22 15:45:00,62.59,62.61,62.51,62.55,98116.0,61.1683,61.1878,61.0901,61.1292,98116.0
2024-05-22 15:50:00,62.54,62.64,62.54,62.64,110410.0,61.1194,61.2172,61.1194,61.2172,110410.0
2024-05-22 15:55:00,62.64,62.71,62.52,62.66,445575.0,61.2172,61.2856,61.0999,61.2367,445575.0
2024-05-23 09:30:00,62.87,63.11,62.75,62.92,141397.0,61.4419,61.6765,61.3247,61.4908,141397.0
2024-05-23 09:35:00,62.93,63.03,62.8,62.88,100494.0,61.5006,61.5983,61.3735,61.4517,100494.0
2024-05-23 09:40:00,62.86,62.99,62.78,62.96,50170.0,61.4322,61.5592,61.354,61.5299,50170.0
2024-05-23 09:45:00,62.95,62.95,62.67,62.71,174836.0,61.5201,61.5201,61.2465,61.2856,174836.0
2024-05-23 09:50:00,62.7,62.7,62.56,62.63,56526.0,61.2758,61.2758,61.139,61.2074,56526.0
2024-05-23 09:55:00,62.64,62.84,62.64,62.78,52773.0,61.2172,61.4126,61.2172,61.354,52773.0
2024-05-23 10:00:00,62.78,62.83,62.54,62.63,41348.0,61.354,61.4028,61.1194,61.2074,41348.0
2024-05-23 10:05:00,62.63,62.66,62.55,62.58,27142.0,61.2074,61.2367,61.1292,61.1585,27142.0
2024-05-23 10:10:00,62.58,62.62,62.52,62.62,49438.0,61.1585,61.1976,61.0999,61.1976,49438.0
2024-05-23 10:15:00,62.62,62.64,62.48,62.56,84903.0,61.1976,61.2172,61.0608,61.139,84903.0
2024-05-23 10:20:00,62.56,62.61,62.5,62.61,45092.0,61.139,61.1878,61.0803,61.1878,45092.0
2024-05-23 10:25:00,62.61,62.61,62.54,62.57,30952.0,61.1878,61.1878,61.1194,61.1487,30952.0
2024-05-23 10:30:00,62.56,62.56,62.27,62.28,60918.0,61.139,61.139,60.8556,60.8653,60918.0
2024-05-23 10:35:00,62.28,62.46,62.26,62.43,35731.0,60.8653,61.0412,60.8458,61.0119,35731.0
2024-05-23 10:40:00,62.43,62.43,62.33,62.34,32493.0,61.0119,61.0119,60.9142,60.924,32493.0
2024-05-23 10:45:00,62.34,62.42,62.3,62.38,25422.0,60.924,61.0022,60.8849,60.9631,25422.0
2024-05-23 10:50:00,62.37,62.4,62.32,62.33,30785.0,60.9533,60.9826,60.9044,60.9142,30785.0
2024-05-23 10:55:00,62.32,62.34,62.24,62.3,54380.0,60.9044,60.924,60.8262,60.8849,54380.0
2024-05-23 11:00:00,62.3,62.35,62.27,62.34,54513.0,60.8849,60.9337,60.8556,60.924,54513.0
2024-05-23 11:05:00,62.34,62.45,62.29,62.44,50953.0,60.924,61.0315,60.8751,61.0217,50953.0
2024-05-23 11:10:00,62.44,62.45,62.34,62.37,27339.0,61.0217,61.0315,60.924,60.9533,27339.0
2024-05-23 11:15:00,62.36,62.38,62.32,62.38,32834.0,60.9435,60.9631,60.9044,60.9631,32834.0
2024-05-23 11:20:00,62.38,62.41,62.33,62.38,34719.0,60.9631,60.9924,60.9142,60.9631,34719.0
2024-05-23 11:25:00,62.37,62.39,62.31,62.34,24942.0,60.9533,60.9728,60.8947,60.924,24942.0
2024-05-23 11:30:00,62.34,62.37,62.31,62.37,28786.0,60.924,60.9533,60.8947,60.9533,28786.0
2024-05-23 11:35:00,62.36,62.36,62.26,62.34,42334.0,60.9435,60.9435,60.8458,60.924,42334.0
2024-05-23 11:40:00,62.34,62.39,62.3,62.38,28297.0,60.924,60.9728,60.8849,60.9631,28297.0
2024-05-23 11:45:00,62.36,62.43,62.35,62.4,26230.0,60.9435,61.0119,60.9337,60.9826,26230.0
2024-05-23 11:50:00,62.4,62.42,62.37,62.42,20473.0,60.9826,61.0022,60.9533,61.0022,20473.0
2024-05-23 11:55:00,62.41,62.46,62.4,62.43,23124.0,60.9924,61.0412,60.9826,61.0119,23124.0
2024-05-23 12:00:00,62.42,62.45,62.4,62.44,32295.0,61.0022,61.0315,60.9826,61.0217,32295.0
2024-05-23 12:05:00,62.44,62.44,62.32,62.32,49984.0,61.0217,61.0217,60.9044,60.9044,49984.0
2024-05-23 12:10:00,62.34,62.39,62.33,62.38,12805.0,60.924,60.9728,60.9142,60.9631,12805.0
2024-05-23 12:15:00,62.39,62.52,62.38,62.51,39055.0,60.9728,61.0999,60.9631,61.0901,39055.0
2024-05-23 12:20:00,62.51,62.65,62.51,62.63,38792.0,61.0901,61.2269,61.0901,61.2074,38792.0
2024-05-23 12:25:00,62.63,62.65,62.56,62.59,22790.0,61.2074,61.2269,61.139,61.1683,22790.0
2024-05-23 12:30:00,62.58,62.6,62.56,62.59,15860.0,61.1585,61.1781,61.139,61.1683,15860.0
2024-05-23 12:35:00,62.58,62.62,62.55,62.56,16577.0,61.1585,61.1976,61.1292,61.139,16577.0
2024-05-23 12:40:00,62.56,62.57,62.49,62.52,27323.0,61.139,61.1487,61.0706,61.0999,27323.0
2024-05-23 12:45:00,62.51,62.52,62.42,62.43,18006.0,61.0901,61.0999,61.0022,61.0119,18006.0
2024-05-23 12:50:00,62.44,62.46,62.34,62.36,20713.0,61.0217,61.0412,60.924,60.9435,20713.0
2024-05-23 12:55:00,62.35,62.35,62.29,62.33,17081.0,60.9337,60.9337,60.8751,60.9142,17081.0
2024-05-23 13:00:00,62.33,62.36,62.25,62.26,110788.0,60.9142,60.9435,60.836,60.8458,110788.0
2024-05-23 13:05:00,62.26,62.29,62.18,62.2,43453.0,60.8458,60.8751,60.7676,60.7872,43453.0
2024-05-23 13:10:00,62.2,62.2,62.11,62.11,38308.0,60.7872,60.7872,60.6992,60.6992,38308.0
2024-05-23 13:15:00,62.12,62.17,62.07,62.08,74420.0,60.709,60.7578,60.6601,60.6699,74420.0
2024-05-23 13:20:00,62.08,62.24,62.07,62.24,65887.0,60.6699,60.8262,60.6601,60.8262,65887.0
2024-05-23 13:25:00,62.23,62.25,62.2,62.23,24396.0,60.8165,60.836,60.7872,60.8165,24396.0
2024-05-23 13:30:00,62.22,62.23,62.18,62.2,23213.0,60.8067,60.8165,60.7676,60.7872,23213.0
2024-05-23 13:35:00,62.2,62.2,62.07,62.09,22452.0,60.7872,60.7872,60.6601,60.6797,22452.0
2024-05-23 13:40:00,62.09,62.16,62.08,62.11,18119.0,60.6797,60.7481,60.6699,60.6992,18119.0
2024-05-23 13:45:00,62.11,62.18,62.1,62.12,22327.0,60.6992,60.7676,60.6894,60.709,22327.0
2024-05-23 13:50:00,62.13,62.17,62.09,62.09,24298.0,60.7187,60.7578,60.6797,60.6797,24298.0
2024-05-23 13:55:00,62.09,62.09,61.94,62.01,126394.0,60.6797,60.6797,60.5331,60.6015,126394.0
2024-05-23 14:00:00,62.01,62.03,61.96,61.98,22791.0,60.6015,60.621,60.5526,60.5721,22791.0
2024-05-23 14:05:00,61.98,62.02,61.95,62.02,36716.0,60.5721,60.6112,60.5428,60.6112,36716.0
2024-05-23 14:10:00,62.02,62.05,61.92,61.97,31962.0,60.6112,60.6406,60.5135,60.5624,31962.0
2024-05-23 14:15:00,61.97,61.99,61.87,61.88,86191.0,60.5624,60.5819,60.4646,60.4744,86191.0
2024-05-23 14:20:00,61.87,61.9,61.74,61.75,89334.0,60.4646,60.494,60.3376,60.3474,89334.0
2024-05-23 14:25:00,61.75,61.87,61.74,61.82,111811.0,60.3474,60.4646,60.3376,60.4158,111811.0
2024-05-23 14:30:00,61.81,61.81,61.67,61.73,106484.0,60.406,60.406,60.2692,60.3278,106484.0
2024-05-23 14:35:00,61.73,61.86,61.68,61.81,60202.0,60.3278,60.4549,60.279,60.406,60202.0
2024-05-23 14:40:00,61.8,61.86,61.79,61.84,48464.0,60.3962,60.4549,60.3865,60.4353,48464.0
2024-05-23 14:45:00,61.85,61.85,61.74,61.77,60096.0,60.4451,60.4451,60.3376,60.3669,60096.0
2024-05-23 14:50:00,61.77,61.77,61.69,61.72,68210.0,60.3669,60.3669,60.2887,60.3181,68210.0
2024-05-23 14:55:00,61.73,61.74,61.68,61.73,59267.0,60.3278,60.3376,60.279,60.3278,59267.0
2024-05-23 15:00:00,61.73,61.79,61.72,61.77,55241.0,60.3278,60.3865,60.3181,60.3669,55241.0
2024-05-23 15:05:00,61.77,61.79,61.71,61.75,61528.0,60.3669,60.3865,60.3083,60.3474,61528.0
2024-05-23 15:10:00,61.75,61.75,61.7,61.71,54009.0,60.3474,60.3474,60.2985,60.3083,54009.0
2024-05-23 15:15:00,61.71,61.83,61.7,61.78,60643.0,60.3083,60.4256,60.2985,60.3767,60643.0
2024-05-23 15:20:00,61.79,61.84,61.78,61.83,35665.0,60.3865,60.4353,60.3767,60.4256,35665.0
2024-05-23 15:25:00,61.83,61.86,61.8,61.84,47091.0,60.4256,60.4549,60.3962,60.4353,47091.0
2024-05-23 15:30:00,61.84,61.94,61.82,61.87,103422.0,60.4353,60.5331,60.4158,60.4646,103422.0
2024-05-23 15:35:00,61.88,61.95,61.83,61.9,89923.0,60.4744,60.5428,60.4256,60.494,89923.0
2024-05-23 15:40:00,61.9,61.94,61.88,61.93,63324.0,60.494,60.5331,60.4744,60.5233,63324.0
2024-05-23 15:45:00,61.92,62.02,61.83,62.0,145552.0,60.5135,60.6112,60.4256,60.5917,145552.0
2024-05-23 15:50:00,62.0,62.07,61.97,62.05,134254.0,60.5917,60.6601,60.5624,60.6406,134254.0
2024-05-23 15:55:00,62.05,62.08,61.94,61.97,363651.0,60.6406,60.6699,60.5331,60.5624,363651.0
2024-05-24 09:30:00,62.2,62.48,62.16,62.2,154930.0,60.7872,61.0608,60.7481,60.7872,154930.0
2024-05-24 09:35:00,62.23,62.28,62.16,62.22,52221.0,60.8165,60.8653,60.7481,60.8067,52221.0
2024-05-24 09:40:00,62.23,62.42,62.21,62.3,121465.0,60.8165,61.0022,60.7969,60.8849,121465.0
2024-05-24 09:45:00,62.31,62.31,62.17,62.26,55734.0,60.8947,60.8947,60.7578,60.8458,55734.0
2024-05-24 09:50:00,62.27,62.27,62.16,62.17,70270.0,60.8556,60.8556,60.7481,60.7578,70270.0
2024-05-24 09:55:00,62.17,62.25,62.11,62.16,61798.0,60.7578,60.836,60.6992,60.7481,61798.0
2024-05-24 10:00:00,62.18,62.34,62.18,62.33,36986.0,60.7676,60.924,60.7676,60.9142,36986.0
2024-05-24 10:05:00,62.33,62.44,62.33,62.35,73130.0,60.9142,61.0217,60.9142,60.9337,73130.0
2024-05-24 10:10:00,62.36,62.4,62.24,62.28,24207.0,60.9435,60.9826,60.8262,60.8653,24207.0
2024-05-24 10:15:00,62.27,62.33,62.23,62.3,57594.0,60.8556,60.9142,60.8165,60.8849,57594.0
2024-05-24 10:20:00,62.3,62.35,62.29,62.3,42612.0,60.8849,60.9337,60.8751,60.8849,42612.0
2024-05-24 10:25:00,62.29,62.3,62.21,62.24,120106.0,60.8751,60.8849,60.7969,60.8262,120106.0
2024-05-24 10:30:00,62.26,62.33,62.25,62.27,35506.0,60.8458,60.9142,60.836,60.8556,35506.0
2024-05-24 10:35:00,62.26,62.27,62.08,62.1,36670.0,60.8458,60.8556,60.6699,60.6894,36670.0
2024-05-24 10:40:00,62.09,62.2,62.09,62.18,122506.0,60.6797,60.7872,60.6797,60.7676,122506.0
2024-05-24 10:45:00,62.18,62.23,62.13,62.17,56211.0,60.7676,60.8165,60.7187,60.7578,56211.0
2024-05-24 10:50:00,62.15,62.23,62.15,62.18,54817.0,60.7383,60.8165,60.7383,60.7676,54817.0
2024-05-24 10:55:00,62.18,62.23,62.17,62.18,32338.0,60.7676,60.8165,60.7578,60.7676,32338.0
2024-05-24 11:00:00,62.18,62.31,62.13,62.3,57047.0,60.7676,60.8947,60.7187,60.8849,57047.0
2024-05-24 11:05:00,62.3,62.31,62.24,62.27,17604.0,60.8849,60.8947,60.8262,60.8556,17604.0
2024-05-24 11:10:00,62.27,62.28,62.24,62.26,21279.0,60.8556,60.8653,60.8262,60.8458,21279.0
2024-05-24 11:15:00,62.27,62.29,62.24,62.28,13754.0,60.8556,60.8751,60.8262,60.8653,13754.0
2024-05-24 11:20:00,62.27,62.28,62.18,62.2,19321.0,60.8556,60.8653,60.7676,60.7872,19321.0
2024-05-24 11:25:00,62.2,62.23,62.17,62.2,23394.0,60.7872,60.8165,60.7578,60.7872,23394.0
2024-05-24 11:30:00,62.2,62.3,62.19,62.29,25458.0,60.7872,60.8849,60.7774,60.8751,25458.0
2024-05-24 11:35:00,62.3,62.32,62.22,62.24,28319.0,60.8849,60.9044,60.8067,60.8262,28319.0
2024-05-24 11:40:00,62.23,62.27,62.22,62.26,19286.0,60.8165,60.8556,60.8067,60.8458,19286.0
2024-05-24 11:45:00,62.26,62.26,62.22,62.23,17075.0,60.8458,60.8458,60.8067,60.8165,17075.0
2024-05-24 11:50:00,62.24,62.31,62.23,62.3,20273.0,60.8262,60.8947,60.8165,60.8849,20273.0
2024-05-24 11:55:00,62.29,62.36,62.29,62.34,30022.0,60.8751,60.9435,60.8751,60.924,30022.0
2024-05-24 12:00:00,62.34,62.43,62.34,62.42,43806.0,60.924,61.0119,60.924,61.0022,43806.0
2024-05-24 12:05:00,62.42,62.43,62.38,62.4,25313.0,61.0022,61.0119,60.9631,60.9826,25313.0
2024-05-24 12:10:00,62.4,62.42,62.32,62.36,20227.0,60.9826,61.0022,60.9044,60.9435,20227.0
2024-05-24 12:15:00,62.37,62.38,62.32,62.34,22700.0,60.9533,60.9631,60.9044,60.924,22700.0
2024-05-24 12:20:00,62.35,62.35,62.32,62.34,26570.0,60.9337,60.9337,60.9044,60.924,26570.0
2024-05-24 12:25:00,62.34,62.36,62.28,62.32,20966.0,60.924,60.9435,60.8653,60.9044,20966.0
2024-05-24 12:30:00,62.34,62.34,62.26,62.29,10136.0,60.924,60.924,60.8458,60.8751,10136.0
2024-05-24 12:35:00,62.29,62.31,62.25,62.3,17394.0,60.8751,60.8947,60.836,60.8849,17394.0
2024-05-24 12:40:00,62.3,62.3,62.26,62.26,9323.0,60.8849,60.8849,60.8458,60.8458,9323.0
2024-05-24 12:45:00,62.27,62.27,62.2,62.21,20058.0,60.8556,60.8556,60.7872,60.7969,20058.0
2024-05-24 12:50:00,62.22,62.26,62.21,62.24,14962.0,60.8067,60.8458,60.7969,60.8262,14962.0
2024-05-24 12:55:00,62.25,62.29,62.24,62.25,27661.0,60.836,60.8751,60.8262,60.836,27661.0
2024-05-24 13:00:00,62.25,62.26,62.22,62.23,16289.0,60.836,60.8458,60.8067,60.8165,16289.0
2024-05-24 13:05:00,62.23,62.28,62.22,62.28,14643.0,60.8165,60.8653,60.8067,60.8653,14643.0
2024-05-24 13:10:00,62.27,62.3,62.26,62.27,15281.0,60.8556,60.8849,60.8458,60.8556,15281.0
2024-05-24 13:15:00,62.27,62.27,62.2,62.22,15529.0,60.8556,60.8556,60.7872,60.8067,15529.0
2024-05-24 13:20:00,62.22,62.24,62.18,62.22,37740.0,60.8067,60.8262,60.7676,60.8067,37740.0
2024-05-24 13:25:00,62.22,62.24,62.19,62.2,11262.0,60.8067,60.8262,60.7774,60.7872,11262.0
2024-05-24 13:30:00,62.2,62.2,62.12,62.13,103794.0,60.7872,60.7872,60.709,60.7187,103794.0
2024-05-24 13:35:00,62.14,62.16,62.06,62.08,108625.0,60.7285,60.7481,60.6503,60.6699,108625.0
2024-05-24 13:40:00,62.08,62.1,62.03,62.05,37054.0,60.6699,60.6894,60.621,60.6406,37054.0
2024-05-24 13:45:00,62.05,62.07,62.02,62.05,11249.0,60.6406,60.6601,60.6112,60.6406,11249.0
2024-05-24 13:50:00,62.05,62.07,62.03,62.04,22184.0,60.6406,60.6601,60.621,60.6308,22184.0
2024-05-24 13:55:00,62.04,62.08,62.01,62.02,28736.0,60.6308,60.6699,60.6015,60.6112,28736.0
2024-05-24 14:00:00,62.02,62.06,61.98,62.06,40441.0,60.6112,60.6503,60.5721,60.6503,40441.0
2024-05-24 14:05:00,62.05,62.06,62.01,62.05,31029.0,60.6406,60.6503,60.6015,60.6406,31029.0
2024-05-24 14:10:00,62.05,62.05,62.0,62.02,20042.0,60.6406,60.6406,60.5917,60.6112,20042.0
2024-05-24 14:15:00,62.02,62.06,62.01,62.03,21475.0,60.6112,60.6503,60.6015,60.621,21475.0
2024-05-24 14:20:00,62.03,62.03,61.97,61.98,16112.0,60.621,60.621,60.5624,60.5721,16112.0
2024-05-24 14:25:00,61.98,61.99,61.84,61.86,23740.0,60.5721,60.5819,60.4353,60.4549,23740.0
2024-05-24 14:30:00,61.86,61.91,61.85,61.88,34593.0,60.4549,60.5037,60.4451,60.4744,34593.0
2024-05-24 14:35:00,61.89,61.94,61.87,61.93,26660.0,60.4842,60.5331,60.4646,60.5233,26660.0
2024-05-24 14:40:00,61.93,61.96,61.92,61.95,17048.0,60.5233,60.5526,60.5135,60.5428,17048.0
2024-05-24 14:45:00,61.95,62.02,61.95,61.98,28502.0,60.5428,60.6112,60.5428,60.5721,28502.0
2024-05-24 14:50:00,61.97,62.0,61.95,61.96,17019.0,60.5624,60.5917,60.5428,60.5526,17019.0
2024-05-24 14:55:00,61.95,61.95,61.89,61.9,11832.0,60.5428,60.5428,60.4842,60.494,11832.0
2024-05-24 15:00:00,61.89,61.89,61.78,61.8,48892.0,60.4842,60.4842,60.3767,60.3962,48892.0
2024-05-24 15:05:00,61.8,61.85,61.79,61.85,21368.0,60.3962,60.4451,60.3865,60.4451,21368.0
2024-05-24 15:10:00,61.84,61.85,61.81,61.82,24194.0,60.4353,60.4451,60.406,60.4158,24194.0
2024-05-24 15:15:00,61.83,61.88,61.82,61.88,34588.0,60.4256,60.4744,60.4158,60.4744,34588.0
2024-05-24 15:20:00,61.87,61.91,61.87,61.89,28631.0,60.4646,60.5037,60.4646,60.4842,28631.0
2024-05-24 15:25:00,61.88,61.93,61.75,61.8,106145.0,60.4744,60.5233,60.3474,60.3962,106145.0
2024-05-24 15:30:00,61.8,61.9,61.78,61.89,33794.0,60.3962,60.494,60.3767,60.4842,33794.0
2024-05-24 15:35:00,61.89,61.95,61.88,61.91,43863.0,60.4842,60.5428,60.4744,60.5037,43863.0
2024-05-24 15:40:00,61.92,61.92,61.87,61.9,60363.0,60.5135,60.5135,60.4646,60.494,60363.0
2024-05-24 15:45:00,61.9,61.92,61.84,61.88,81651.0,60.494,60.5135,60.4353,60.4744,81651.0
2024-05-24 15:50:00,61.88,61.92,61.85,61.87,128249.0,60.4744,60.5135,60.4451,60.4646,128249.0
2024-05-24 15:55:00,61.88,61.96,61.85,61.96,252432.0,60.4744,60.5526,60.4451,60.5526,252432.0
2024-05-28 09:30:00,62.29,62.69,62.27,62.69,248210.0,60.8751,61.266,60.8556,61.266,248210.0
2024-05-28 09:35:00,62.68,62.85,62.33,62.39,117579.0,61.2562,61.4224,60.9142,60.9728,117579.0
2024-05-28 09:40:00,62.38,62.62,62.32,62.51,92560.0,60.9631,61.1976,60.9044,61.0901,92560.0
2024-05-28 09:45:00,62.52,62.79,62.39,62.72,107559.0,61.0999,61.3638,60.9728,61.2953,107559.0
2024-05-28 09:50:00,62.71,62.75,62.55,62.55,60231.0,61.2856,61.3247,61.1292,61.1292,60231.0
2024-05-28 09:55:00,62.55,62.55,62.38,62.45,66744.0,61.1292,61.1292,60.9631,61.0315,66744.0
2024-05-28 10:00:00,62.47,62.47,62.21,62.27,83783.0,61.051,61.051,60.7969,60.8556,83783.0
2024-05-28 10:05:00,62.29,62.33,62.13,62.18,61855.0,60.8751,60.9142,60.7187,60.7676,61855.0
2024-05-28 10:10:00,62.18,62.19,62.04,62.18,38386.0,60.7676,60.7774,60.6308,60.7676,38386.0
2024-05-28 10:15:00,62.18,62.31,62.16,62.26,39570.0,60.7676,60.8947,60.7481,60.8458,39570.0
2024-05-28 10:20:00,62.27,62.29,62.21,62.28,41210.0,60.8556,60.8751,60.7969,60.8653,41210.0
2024-05-28 10:25:00,62.26,62.33,62.26,62.3,41706.0,60.8458,60.9142,60.8458,60.8849,41706.0
2024-05-28 10:30:00,62.29,62.34,62.24,62.3,44320.0,60.8751,60.924,60.8262,60.8849,44320.0
2024-05-28 10:35:00,62.3,62.31,62.2,62.21,29545.0,60.8849,60.8947,60.7872,60.7969,29545.0
2024-05-28 10:40:00,62.21,62.37,62.17,62.3,56084.0,60.7969,60.9533,60.7578,60.8849,56084.0
2024-05-28 10:45:00,62.3,62.37,62.28,62.35,26937.0,60.8849,60.9533,60.8653,60.9337,26937.0
2024-05-28 10:50:00,62.35,62.43,62.32,62.33,21417.0,60.9337,61.0119,60.9044,60.9142,21417.0
2024-05-28 10:55:00,62.33,62.33,62.16,62.18,29677.0,60.9142,60.9142,60.7481,60.7676,29677.0
2024-05-28 11:00:00,62.19,62.26,62.18,62.21,45676.0,60.7774,60.8458,60.7676,60.7969,45676.0
2024-05-28 11:05:00,62.2,62.23,62.16,62.21,41689.0,60.7872,60.8165,60.7481,60.7969,41689.0
2024-05-28 11:10:00,62.21,62.33,62.19,62.32,48042.0,60.7969,60.9142,60.7774,60.9044,48042.0
2024-05-28 11:15:00,62.32,62.36,62.29,62.33,53103.0,60.9044,60.9435,60.8751,60.9142,53103.0
2024-05-28 11:20:00,62.34,62.48,62.34,62.47,43616.0,60.924,61.0608,60.924,61.051,43616.0
2024-05-28 11:25:00,62.47,62.49,62.41,62.43,33077.0,61.051,61.0706,60.9924,61.0119,33077.0
2024-05-28 11:30:00,62.44,62.45,62.4,62.43,29527.0,61.0217,61.0315,60.9826,61.0119,29527.0
2024-05-28 11:35:00,62.44,62.49,62.42,62.46,19302.0,61.0217,61.0706,61.0022,61.0412,19302.0
2024-05-28 11:40:00,62.47,62.55,62.46,62.55,39091.0,61.051,61.1292,61.0412,61.1292,39091.0
2024-05-28 11:45:00,62.55,62.58,62.5,62.53,14642.0,61.1292,61.1585,61.0803,61.1097,14642.0
2024-05-28 11:50:00,62.53,62.57,62.49,62.56,27076.0,61.1097,61.1487,61.0706,61.139,27076.0
2024-05-28 11:55:00,62.55,62.58,62.53,62.58,17271.0,61.1292,61.1585,61.1097,61.1585,17271.0
2024-05-28 12:00:00,62.58,62.59,62.52,62.52,17708.0,61.1585,61.1683,61.0999,61.0999,17708.0
2024-05-28 12:05:00,62.52,62.57,62.49,62.56,102494.0,61.0999,61.1487,61.0706,61.139,102494.0
2024-05-28 12:10:00,62.56,62.56,62.45,62.46,126859.0,61.139,61.139,61.0315,61.0412,126859.0
2024-05-28 12:15:00,62.46,62.48,62.33,62.38,130263.0,61.0412,61.0608,60.9142,60.9631,130263.0
2024-05-28 12:20:00,62.37,62.37,62.33,62.34,41595.0,60.9533,60.9533,60.9142,60.924,41595.0
2024-05-28 12:25:00,62.34,62.36,62.25,62.29,22755.0,60.924,60.9435,60.836,60.8751,22755.0
2024-05-28 12:30:00,62.28,62.29,62.2,62.22,107279.0,60.8653,60.8751,60.7872,60.8067,107279.0
2024-05-28 12:35:00,62.21,62.21,62.13,62.17,127480.0,60.7969,60.7969,60.7187,60.7578,127480.0
2024-05-28 12:40:00,62.16,62.19,62.13,62.16,28743.0,60.7481,60.7774,60.7187,60.7481,28743.0
2024-05-28 12:45:00,62.16,62.17,62.09,62.12,38471.0,60.7481,60.7578,60.6797,60.709,38471.0
2024-05-28 12:50:00,62.12,62.14,62.04,62.04,31832.0,60.709,60.7285,60.6308,60.6308,31832.0
2024-05-28 12:55:00,62.05,62.06,61.97,62.0,68196.0,60.6406,60.6503,60.5624,60.5917,68196.0
2024-05-28 13:00:00,62.01,62.01,61.89,61.91,54030.0,60.6015,60.6015,60.4842,60.5037,54030.0
2024-05-28 13:05:00,61.91,61.98,61.91,61.98,48348.0,60.5037,60.5721,60.5037,60.5721,48348.0
2024-05-28 13:10:00,61.97,62.03,61.96,62.01,24697.0,60.5624,60.621,60.5526,60.6015,24697.0
2024-05-28 13:15:00,62.02,62.03,61.98,62.02,23394.0,60.6112,60.621,60.5721,60.6112,23394.0
2024-05-28 13:20:00,62.03,62.07,62.02,62.03,17188.0,60.621,60.6601,60.6112,60.621,17188.0
2024-05-28 13:25:00,62.02,62.04,61.95,61.96,69716.0,60.6112,60.6308,60.5428,60.5526,69716.0
2024-05-28 13:30:00,61.95,61.98,61.9,61.97,30843.0,60.5428,60.5721,60.494,60.5624,30843.0
2024-05-28 13:35:00,61.98,62.01,61.96,62.01,26960.0,60.5721,60.6015,60.5526,60.6015,26960.0
2024-05-28 13:40:00,62.01,62.07,61.99,62.0,33724.0,60.6015,60.6601,60.5819,60.5917,33724.0
2024-05-28 13:45:00,62.0,62.0,61.85,61.87,44749.0,60.5917,60.5917,60.4451,60.4646,44749.0
2024-05-28 13:50:00,61.86,61.91,61.83,61.89,36631.0,60.4549,60.5037,60.4256,60.4842,36631.0
2024-05-28 13:55:00,61.89,61.94,61.88,61.93,28087.0,60.4842,60.5331,60.4744,60.5233,28087.0
2024-05-28 14:00:00,61.93,61.98,61.88,61.98,42369.0,60.5233,60.5721,60.4744,60.5721,42369.0
2024-05-28 14:05:00,61.98,62.02,61.93,61.97,33034.0,60.5721,60.6112,60.5233,60.5624,33034.0
2024-05-28 14:10:00,61.97,62.0,61.94,61.98,22821.0,60.5624,60.5917,60.5331,60.5721,22821.0
2024-05-28 14:15:00,61.98,62.03,61.98,62.02,90396.0,60.5721,60.621,60.5721,60.6112,90396.0
2024-05-28 14:20:00,62.02,62.04,61.97,62.03,40870.0,60.6112,60.6308,60.5624,60.621,40870.0
2024-05-28 14:25:00,62.04,62.04,61.97,61.99,23413.0,60.6308,60.6308,60.5624,60.5819,23413.0
2024-05-28 14:30:00,62.0,62.0,61.92,61.97,25832.0,60.5917,60.5917,60.5135,60.5624,25832.0
2024-05-28 14:35:00,61.97,61.99,61.92,61.98,32771.0,60.5624,60.5819,60.5135,60.5721,32771.0
2024-05-28 14:40:00,61.99,62.03,61.96,61.97,32672.0,60.5819,60.621,60.5526,60.5624,32672.0
2024-05-28 14:45:00,61.97,61.98,61.94,61.95,23391.0,60.5624,60.5721,60.5331,60.5428,23391.0
2024-05-28 14:50:00,61.95,61.97,61.88,61.94,35579.0,60.5428,60.5624,60.4744,60.5331,35579.0
2024-05-28 14:55:00,61.95,62.02,61.94,62.02,31701.0,60.5428,60.6112,60.5331,60.6112,31701.0
2024-05-28 15:00:00,62.01,62.05,61.99,62.03,41031.0,60.6015,60.6406,60.5819,60.621,41031.0
2024-05-28 15:05:00,62.02,62.07,62.01,62.06,35593.0,60.6112,60.6601,60.6015,60.6503,35593.0
2024-05-28 15:10:00,62.07,62.08,62.02,62.03,31756.0,60.6601,60.6699,60.6112,60.621,31756.0
2024-05-28 15:15:00,62.03,62.14,62.0,62.11,67113.0,60.621,60.7285,60.5917,60.6992,67113.0
2024-05-28 15:20:00,62.1,62.14,62.07,62.14,52425.0,60.6894,60.7285,60.6601,60.7285,52425.0
2024-05-28 15:25:00,62.15,62.17,62.1,62.13,45365.0,60.7383,60.7578,60.6894,60.7187,45365.0
2024-05-28 15:30:00,62.12,62.25,62.12,62.25,60123.0,60.709,60.836,60.709,60.836,60123.0
2024-05-28 15:35:00,62.24,62.26,62.2,62.23,52446.0,60.8262,60.8458,60.7872,60.8165,52446.0
2024-05-28 15:40:00,62.22,62.28,62.19,62.28,64813.0,60.8067,60.8653,60.7774,60.8653,64813.0
2024-05-28 15:45:00,62.28,62.3,62.27,62.29,56205.0,60.8653,60.8849,60.8556,60.8751,56205.0
2024-05-28 15:50:00,62.29,62.38,62.25,62.27,135846.0,60.8751,60.9631,60.836,60.8556,135846.0
2024-05-28 15:55:00,62.27,62.3,62.06,62.22,430236.0,60.8556,60.8849,60.6503,60.8067,430236.0
2024-05-29 09:30:00,62.06,62.06,61.05,61.08,403057.0,60.6503,60.6503,59.6633,59.6926,403057.0
2024-05-29 09:35:00,61.11,61.37,60.95,61.06,318019.0,59.7219,59.976,59.5655,59.673,318019.0
2024-05-29 09:40:00,61.06,61.29,60.85,61.17,227023.0,59.673,59.8978,59.4678,59.7805,227023.0
2024-05-29 09:45:00,61.15,61.25,60.95,61.07,186652.0,59.761,59.8587,59.5655,59.6828,186652.0
2024-05-29 09:50:00,61.07,61.14,60.94,60.96,128815.0,59.6828,59.7512,59.5558,59.5753,128815.0
2024-05-29 09:55:00,60.98,61.01,60.76,60.91,216575.0,59.5949,59.6242,59.3799,59.5265,216575.0
2024-05-29 10:00:00,60.92,61.24,60.83,61.21,137092.0,59.5362,59.849,59.4483,59.8196,137092.0
2024-05-29 10:05:00,61.22,61.48,61.19,61.45,62541.0,59.8294,60.0835,59.8001,60.0542,62541.0
2024-05-29 10:10:00,61.43,61.52,61.36,61.44,75423.0,60.0346,60.1226,59.9662,60.0444,75423.0
2024-05-29 10:15:00,61.43,61.5,61.34,61.36,47028.0,60.0346,60.1031,59.9467,59.9662,47028.0
2024-05-29 10:20:00,61.37,61.52,61.36,61.52,42807.0,59.976,60.1226,59.9662,60.1226,42807.0
2024-05-29 10:25:00,61.53,62.0,61.43,61.63,157932.0,60.1324,60.5917,60.0346,60.2301,157932.0
2024-05-29 10:30:00,61.64,61.64,61.4,61.42,49922.0,60.2399,60.2399,60.0053,60.0249,49922.0
2024-05-29 10:35:00,61.43,61.64,61.41,61.64,38595.0,60.0346,60.2399,60.0151,60.2399,38595.0
2024-05-29 10:40:00,61.63,61.71,61.42,61.53,27161.0,60.2301,60.3083,60.0249,60.1324,27161.0
2024-05-29 10:45:00,61.54,61.6,61.5,61.57,28903.0,60.1421,60.2008,60.1031,60.1715,28903.0
2024-05-29 10:50:00,61.57,61.66,61.56,61.63,33474.0,60.1715,60.2594,60.1617,60.2301,33474.0
2024-05-29 10:55:00,61.63,61.64,61.52,61.63,39384.0,60.2301,60.2399,60.1226,60.2301,39384.0
2024-05-29 11:00:00,61.63,61.66,61.36,61.38,45147.0,60.2301,60.2594,59.9662,59.9858,45147.0
2024-05-29 11:05:00,61.38,61.4,61.32,61.36,21926.0,59.9858,60.0053,59.9271,59.9662,21926.0
2024-05-29 11:10:00,61.37,61.43,61.35,61.39,26934.0,59.976,60.0346,59.9565,59.9956,26934.0
2024-05-29 11:15:00,61.41,61.46,61.41,61.43,23027.0,60.0151,60.064,60.0151,60.0346,23027.0
2024-05-29 11:20:00,61.43,61.46,61.35,61.36,28490.0,60.0346,60.064,59.9565,59.9662,28490.0
2024-05-29 11:25:00,61.36,61.43,61.33,61.33,29830.0,59.9662,60.0346,59.9369,59.9369,29830.0
2024-05-29 11:30:00,61.34,61.46,61.25,61.43,41004.0,59.9467,60.064,59.8587,60.0346,41004.0
2024-05-29 11:35:00,61.45,61.45,61.28,61.3,40670.0,60.0542,60.0542,59.888,59.9076,40670.0
2024-05-29 11:40:00,61.31,61.33,61.24,61.25,35923.0,59.9174,59.9369,59.849,59.8587,35923.0
2024-05-29 11:45:00,61.23,61.28,61.16,61.28,34104.0,59.8392,59.888,59.7708,59.888,34104.0
2024-05-29 11:50:00,61.28,61.32,61.23,61.28,24912.0,59.888,59.9271,59.8392,59.888,24912.0
2024-05-29 11:55:00,61.28,61.3,61.24,61.24,49223.0,59.888,59.9076,59.849,59.849,49223.0
2024-05-29 12:00:00,61.22,61.22,61.11,61.19,49545.0,59.8294,59.8294,59.7219,59.8001,49545.0
2024-05-29 12:05:00,61.19,61.26,61.18,61.24,15968.0,59.8001,59.8685,59.7903,59.849,15968.0
2024-05-29 12:10:00,61.23,61.3,61.19,61.24,46587.0,59.8392,59.9076,59.8001,59.849,46587.0
2024-05-29 12:15:00,61.25,61.29,61.23,61.29,29445.0,59.8587,59.8978,59.8392,59.8978,29445.0
2024-05-29 12:20:00,61.29,61.37,61.29,61.31,25080.0,59.8978,59.976,59.8978,59.9174,25080.0
2024-05-29 12:25:00,61.33,61.33,61.24,61.26,23590.0,59.9369,59.9369,59.849,59.8685,23590.0
2024-05-29 12:30:00,61.26,61.33,61.25,61.33,14611.0,59.8685,59.9369,59.8587,59.9369,14611.0
2024-05-29 12:35:00,61.34,61.36,61.29,61.34,25121.0,59.9467,59.9662,59.8978,59.9467,25121.0
2024-05-29 12:40:00,61.34,61.34,61.21,61.22,17446.0,59.9467,59.9467,59.8196,59.8294,17446.0
2024-05-29 12:45:00,61.22,61.3,61.21,61.25,22426.0,59.8294,59.9076,59.8196,59.8587,22426.0
2024-05-29 12:50:00,61.25,61.3,61.22,61.22,29260.0,59.8587,59.9076,59.8294,59.8294,29260.0
2024-05-29 12:55:00,61.22,61.28,61.22,61.25,13220.0,59.8294,59.888,59.8294,59.8587,13220.0
2024-05-29 13:00:00,61.27,61.29,61.2,61.25,21629.0,59.8783,59.8978,59.8099,59.8587,21629.0
2024-05-29 13:05:00,61.25,61.28,61.23,61.28,10411.0,59.8587,59.888,59.8392,59.888,10411.0
2024-05-29 13:10:00,61.29,61.36,61.28,61.35,12370.0,59.8978,59.9662,59.888,59.9565,12370.0
2024-05-29 13:15:00,61.34,61.34,61.25,61.3,15518.0,59.9467,59.9467,59.8587,59.9076,15518.0
2024-05-29 13:20:00,61.3,61.35,61.28,61.34,14456.0,59.9076,59.9565,59.888,59.9467,14456.0
2024-05-29 13:25:00,61.34,61.34,61.26,61.32,18496.0,59.9467,59.9467,59.8685,59.9271,18496.0
2024-05-29 13:30:00,61.31,61.31,61.21,61.23,24242.0,59.9174,59.9174,59.8196,59.8392,24242.0
2024-05-29 13:35:00,61.22,61.24,61.18,61.22,42077.0,59.8294,59.849,59.7903,59.8294,42077.0
2024-05-29 13:40:00,61.22,61.22,61.17,61.18,23480.0,59.8294,59.8294,59.7805,59.7903,23480.0
2024-05-29 13:45:00,61.19,61.2,61.13,61.19,17409.0,59.8001,59.8099,59.7415,59.8001,17409.0
2024-05-29 13:50:00,61.18,61.22,61.11,61.2,22680.0,59.7903,59.8294,59.7219,59.8099,22680.0
2024-05-29 13:55:00,61.19,61.2,61.15,61.17,26777.0,59.8001,59.8099,59.761,59.7805,26777.0
2024-05-29 14:00:00,61.17,61.19,61.04,61.08,60991.0,59.7805,59.8001,59.6535,59.6926,60991.0
2024-05-29 14:05:00,61.08,61.16,61.07,61.11,77786.0,59.6926,59.7708,59.6828,59.7219,77786.0
2024-05-29 14:10:00,61.11,61.12,61.05,61.09,49827.0,59.7219,59.7317,59.6633,59.7024,49827.0
2024-05-29 14:15:00,61.09,61.11,61.0,61.04,37296.0,59.7024,59.7219,59.6144,59.6535,37296.0
2024-05-29 14:20:00,61.04,61.13,61.03,61.13,18815.0,59.6535,59.7415,59.6437,59.7415,18815.0
2024-05-29 14:25:00,61.13,61.17,61.12,61.15,22010.0,59.7415,59.7805,59.7317,59.761,22010.0
2024-05-29 14:30:00,61.15,61.23,61.14,61.16,38217.0,59.761,59.8392,59.7512,59.7708,38217.0
2024-05-29 14:35:00,61.17,61.17,61.13,61.15,15229.0,59.7805,59.7805,59.7415,59.761,15229.0
2024-05-29 14:40:00,61.14,61.21,61.13,61.17,47938.0,59.7512,59.8196,59.7415,59.7805,47938.0
2024-05-29 14:45:00,61.16,61.16,61.08,61.13,70452.0,59.7708,59.7708,59.6926,59.7415,70452.0
2024-05-29 14:50:00,61.14,61.17,61.05,61.1,50530.0,59.7512,59.7805,59.6633,59.7121,50530.0
2024-05-29 14:55:00,61.1,61.1,61.06,61.07,19809.0,59.7121,59.7121,59.673,59.6828,19809.0
2024-05-29 15:00:00,61.08,61.14,61.07,61.14,33996.0,59.6926,59.7512,59.6828,59.7512,33996.0
2024-05-29 15:05:00,61.13,61.16,61.12,61.16,19430.0,59.7415,59.7708,59.7317,59.7708,19430.0
2024-05-29 15:10:00,61.16,61.16,61.11,61.15,25744.0,59.7708,59.7708,59.7219,59.761,25744.0
2024-05-29 15:15:00,61.15,61.16,61.1,61.13,26382.0,59.761,59.7708,59.7121,59.7415,26382.0
2024-05-29 15:20:00,61.13,61.18,61.11,61.16,29424.0,59.7415,59.7903,59.7219,59.7708,29424.0
2024-05-29 15:25:00,61.16,61.17,61.09,61.09,37049.0,59.7708,59.7805,59.7024,59.7024,37049.0
2024-05-29 15:30:00,61.1,61.18,61.05,61.16,49246.0,59.7121,59.7903,59.6633,59.7708,49246.0
2024-05-29 15:35:00,61.16,61.24,61.14,61.18,102455.0,59.7708,59.849,59.7512,59.7903,102455.0
2024-05-29 15:40:00,61.18,61.19,61.09,61.12,53381.0,59.7903,59.8001,59.7024,59.7317,53381.0
2024-05-29 15:45:00,61.12,61.17,61.11,61.16,62914.0,59.7317,59.7805,59.7219,59.7708,62914.0
2024-05-29 15:50:00,61.16,61.2,61.12,61.16,109502.0,59.7708,59.8099,59.7317,59.7708,109502.0
2024-05-29 15:55:00,61.17,61.23,61.11,61.12,358224.0,59.7805,59.8392,59.7219,59.7317,358224.0
2024-05-30 09:30:00,60.99,61.37,60.92,61.29,106898.0,59.6046,59.976,59.5362,59.8978,106898.0
2024-05-30 09:35:00,61.27,61.47,61.16,61.16,63938.0,59.8783,60.0737,59.7708,59.7708,63938.0
2024-05-30 09:40:00,61.17,61.38,61.17,61.35,44684.0,59.7805,59.9858,59.7805,59.9565,44684.0
2024-05-30 09:45:00,61.37,61.44,61.29,61.41,43930.0,59.976,60.0444,59.8978,60.0151,43930.0
2024-05-30 09:50:00,61.43,61.45,61.34,61.4,37163.0,60.0346,60.0542,59.9467,60.0053,37163.0
2024-05-30 09:55:00,61.4,61.51,61.38,61.51,31001.0,60.0053,60.1128,59.9858,60.1128,31001.0
2024-05-30 10:00:00,61.51,61.53,61.31,61.4,26980.0,60.1128,60.1324,59.9174,60.0053,26980.0
2024-05-30 10:05:00,61.4,61.52,61.37,61.51,34215.0,60.0053,60.1226,59.976,60.1128,34215.0
2024-05-30 10:10:00,61.51,61.55,61.4,61.48,25780.0,60.1128,60.1519,60.0053,60.0835,25780.0
2024-05-30 10:15:00,61.48,61.55,61.41,61.45,24709.0,60.0835,60.1519,60.0151,60.0542,24709.0
2024-05-30 10:20:00,61.47,61.48,61.43,61.46,12963.0,60.0737,60.0835,60.0346,60.064,12963.0
2024-05-30 10:25:00,61.42,61.5,61.37,61.4,49573.0,60.0249,60.1031,59.976,60.0053,49573.0
2024-05-30 10:30:00,61.38,61.47,61.29,61.39,50269.0,59.9858,60.0737,59.8978,59.9956,50269.0
2024-05-30 10:35:00,61.39,61.42,61.22,61.25,55379.0,59.9956,60.0249,59.8294,59.8587,55379.0
2024-05-30 10:40:00,61.26,61.29,61.2,61.24,27201.0,59.8685,59.8978,59.8099,59.849,27201.0
2024-05-30 10:45:00,61.24,61.39,61.23,61.39,25414.0,59.849,59.9956,59.8392,59.9956,25414.0
2024-05-30 10:50:00,61.38,61.38,61.3,61.3,16881.0,59.9858,59.9858,59.9076,59.9076,16881.0
2024-05-30 10:55:00,61.32,61.43,61.29,61.38,34810.0,59.9271,60.0346,59.8978,59.9858,34810.0
2024-05-30 11:00:00,61.36,61.38,61.25,61.25,21859.0,59.9662,59.9858,59.8587,59.8587,21859.0
2024-05-30 11:05:00,61.25,61.43,61.21,61.35,45563.0,59.8587,60.0346,59.8196,59.9565,45563.0
2024-05-30 11:10:00,61.35,61.39,61.34,61.34,10033.0,59.9565,59.9956,59.9467,59.9467,10033.0
2024-05-30 11:15:00,61.34,61.41,61.32,61.38,43328.0,59.9467,60.0151,59.9271,59.9858,43328.0
2024-05-30 11:20:00,61.37,61.37,61.33,61.36,13972.0,59.976,59.976,59.9369,59.9662,13972.0
2024-05-30 11:25:00,61.36,61.39,61.3,61.31,17444.0,59.9662,59.9956,59.9076,59.9174,17444.0
2024-05-30 11:30:00,61.3,61.41,61.27,61.4,68780.0,59.9076,60.0151,59.8783,60.0053,68780.0
2024-05-30 11:35:00,61.4,61.42,61.32,61.35,49364.0,60.0053,60.0249,59.9271,59.9565,49364.0
2024-05-30 11:40:00,61.34,61.36,61.29,61.29,36716.0,59.9467,59.9662,59.8978,59.8978,36716.0
2024-05-30 11:45:00,61.29,61.37,61.26,61.32,27369.0,59.8978,59.976,59.8685,59.9271,27369.0
2024-05-30 11:50:00,61.33,61.38,61.32,61.36,9580.0,59.9369,59.9858,59.9271,59.9662,9580.0
2024-05-30 11:55:00,61.35,61.39,61.33,61.35,13505.0,59.9565,59.9956,59.9369,59.9565,13505.0
2024-05-30 12:00:00,61.35,61.39,61.32,61.34,11736.0,59.9565,59.9956,59.9271,59.9467,11736.0
2024-05-30 12:05:00,61.34,61.4,61.3,61.39,24073.0,59.9467,60.0053,59.9076,59.9956,24073.0
2024-05-30 12:10:00,61.39,61.44,61.38,61.43,58903.0,59.9956,60.0444,59.9858,60.0346,58903.0
2024-05-30 12:15:00,61.43,61.43,61.37,61.38,7020.0,60.0346,60.0346,59.976,59.9858,7020.0
2024-05-30 12:20:00,61.38,61.38,61.28,61.29,7228.0,59.9858,59.9858,59.888,59.8978,7228.0
2024-05-30 12:25:00,61.3,61.3,61.22,61.24,97080.0,59.9076,59.9076,59.8294,59.849,97080.0
2024-05-30 12:30:00,61.24,61.33,61.23,61.32,29377.0,59.849,59.9369,59.8392,59.9271,29377.0
2024-05-30 12:35:00,61.32,61.37,61.3,61.35,14793.0,59.9271,59.976,59.9076,59.9565,14793.0
2024-05-30 12:40:00,61.36,61.39,61.35,61.36,13224.0,59.9662,59.9956,59.9565,59.9662,13224.0
2024-05-30 12:45:00,61.36,61.39,61.35,61.36,14739.0,59.9662,59.9956,59.9565,59.9662,14739.0
2024-05-30 12:50:00,61.35,61.43,61.34,61.36,19581.0,59.9565,60.0346,59.9467,59.9662,19581.0
2024-05-30 12:55:00,61.36,61.43,61.36,61.43,15356.0,59.9662,60.0346,59.9662,60.0346,15356.0
2024-05-30 13:00:00,61.43,61.49,61.4,61.42,17277.0,60.0346,60.0933,60.0053,60.0249,17277.0
2024-05-30 13:05:00,61.42,61.44,61.39,61.39,10325.0,60.0249,60.0444,59.9956,59.9956,10325.0
2024-05-30 13:10:00,61.38,61.39,61.34,61.36,10276.0,59.9858,59.9956,59.9467,59.9662,10276.0
2024-05-30 13:15:00,61.35,61.35,61.28,61.29,13913.0,59.9565,59.9565,59.888,59.8978,13913.0
2024-05-30 13:20:00,61.3,61.32,61.29,61.31,13944.0,59.9076,59.9271,59.8978,59.9174,13944.0
2024-05-30 13:25:00,61.3,61.33,61.24,61.25,24948.0,59.9076,59.9369,59.849,59.8587,24948.0
2024-05-30 13:30:00,61.26,61.31,61.25,61.26,20227.0,59.8685,59.9174,59.8587,59.8685,20227.0
2024-05-30 13:35:00,61.28,61.32,61.25,61.25,20845.0,59.888,59.9271,59.8587,59.8587,20845.0
2024-05-30 13:40:00,61.26,61.29,61.24,61.26,19752.0,59.8685,59.8978,59.849,59.8685,19752.0
2024-05-30 13:45:00,61.26,61.28,61.23,61.26,21026.0,59.8685,59.888,59.8392,59.8685,21026.0
2024-05-30 13:50:00,61.26,61.28,61.24,61.27,19584.0,59.8685,59.888,59.849,59.8783,19584.0
2024-05-30 13:55:00,61.26,61.27,61.21,61.22,12756.0,59.8685,59.8783,59.8196,59.8294,12756.0
2024-05-30 14:00:00,61.21,61.25,61.2,61.22,19707.0,59.8196,59.8587,59.8099,59.8294,19707.0
2024-05-30 14:05:00,61.22,61.26,61.21,61.25,21853.0,59.8294,59.8685,59.8196,59.8587,21853.0
2024-05-30 14:10:00,61.26,61.3,61.23,61.27,47877.0,59.8685,59.9076,59.8392,59.8783,47877.0
2024-05-30 14:15:00,61.26,61.27,61.15,61.16,46298.0,59.8685,59.8783,59.761,59.7708,46298.0
2024-05-30 14:20:00,61.15,61.22,61.14,61.21,51178.0,59.761,59.8294,59.7512,59.8196,51178.0
2024-05-30 14:25:00,61.2,61.21,61.16,61.17,13404.0,59.8099,59.8196,59.7708,59.7805,13404.0
2024-05-30 14:30:00,61.18,61.22,61.16,61.19,9519.0,59.7903,59.8294,59.7708,59.8001,9519.0
2024-05-30 14:35:00,61.18,61.21,61.17,61.2,10061.0,59.7903,59.8196,59.7805,59.8099,10061.0
2024-05-30 14:40:00,61.21,61.25,61.19,61.24,13875.0,59.8196,59.8587,59.8001,59.849,13875.0
2024-05-30 14:45:00,61.25,61.29,61.24,61.28,17276.0,59.8587,59.8978,59.849,59.888,17276.0
2024-05-30 14:50:00,61.28,61.3,61.27,61.28,12317.0,59.888,59.9076,59.8783,59.888,12317.0
2024-05-30 14:55:00,61.29,61.3,61.24,61.26,11227.0,59.8978,59.9076,59.849,59.8685,11227.0
2024-05-30 15:00:00,61.26,61.28,61.24,61.26,13472.0,59.8685,59.888,59.849,59.8685,13472.0
2024-05-30 15:05:00,61.27,61.29,61.24,61.27,19324.0,59.8783,59.8978,59.849,59.8783,19324.0
2024-05-30 15:10:00,61.28,61.34,61.27,61.31,24754.0,59.888,59.9467,59.8783,59.9174,24754.0
2024-05-30 15:15:00,61.32,61.33,61.28,61.29,14908.0,59.9271,59.9369,59.888,59.8978,14908.0
2024-05-30 15:20:00,61.28,61.29,61.19,61.19,16006.0,59.888,59.8978,59.8001,59.8001,16006.0
2024-05-30 15:25:00,61.19,61.2,61.15,61.17,11543.0,59.8001,59.8099,59.761,59.7805,11543.0
2024-05-30 15:30:00,61.18,61.2,61.12,61.15,31522.0,59.7903,59.8099,59.7317,59.761,31522.0
2024-05-30 15:35:00,61.14,61.17,61.1,61.12,33758.0,59.7512,59.7805,59.7121,59.7317,33758.0
2024-05-30 15:40:00,61.13,61.19,61.1,61.18,45681.0,59.7415,59.8001,59.7121,59.7903,45681.0
2024-05-30 15:45:00,61.18,61.2,61.1,61.12,48465.0,59.7903,59.8099,59.7121,59.7317,48465.0
2024-05-30 15:50:00,61.13,61.16,61.06,61.11,172699.0,59.7415,59.7708,59.673,59.7219,172699.0
2024-05-30 15:55:00,61.11,61.24,61.05,61.21,247073.0,59.7219,59.849,59.6633,59.8196,247073.0
2024-05-31 09:30:00,61.33,61.57,61.33,61.55,108996.0,59.9369,60.1715,59.9369,60.1519,108996.0
2024-05-31 09:35:00,61.57,61.77,61.53,61.54,80221.0,60.1715,60.3669,60.1324,60.1421,80221.0
2024-05-31 09:40:00,61.54,61.71,61.44,61.7,69318.0,60.1421,60.3083,60.0444,60.2985,69318.0
2024-05-31 09:45:00,61.72,61.81,61.56,61.61,49740.0,60.3181,60.406,60.1617,60.2106,49740.0
2024-05-31 09:50:00,61.62,61.78,61.59,61.61,101427.0,60.2203,60.3767,60.191,60.2106,101427.0
2024-05-31 09:55:00,61.62,61.68,61.53,61.68,41910.0,60.2203,60.279,60.1324,60.279,41910.0
2024-05-31 10:00:00,61.69,61.76,61.64,61.72,74403.0,60.2887,60.3571,60.2399,60.3181,74403.0
2024-05-31 10:05:00,61.74,61.93,61.7,61.84,182853.0,60.3376,60.5233,60.2985,60.4353,182853.0
2024-05-31 10:10:00,61.81,61.93,61.73,61.78,38340.0,60.406,60.5233,60.3278,60.3767,38340.0
2024-05-31 10:15:00,61.8,61.89,61.77,61.89,44093.0,60.3962,60.4842,60.3669,60.4842,44093.0
2024-05-31 10:20:00,61.87,61.94,61.83,61.84,46782.0,60.4646,60.5331,60.4256,60.4353,46782.0
2024-05-31 10:25:00,61.84,62.07,61.84,62.05,64729.0,60.4353,60.6601,60.4353,60.6406,64729.0
2024-05-31 10:30:00,62.04,62.08,61.92,61.96,46284.0,60.6308,60.6699,60.5135,60.5526,46284.0
2024-05-31 10:35:00,61.95,62.02,61.9,61.94,31505.0,60.5428,60.6112,60.494,60.5331,31505.0
2024-05-31 10:40:00,61.94,61.99,61.91,61.91,34650.0,60.5331,60.5819,60.5037,60.5037,34650.0
2024-05-31 10:45:00,61.91,61.94,61.88,61.92,14684.0,60.5037,60.5331,60.4744,60.5135,14684.0
2024-05-31 10:50:00,61.92,61.92,61.82,61.9,17300.0,60.5135,60.5135,60.4158,60.494,17300.0
2024-05-31 10:55:00,61.92,62.02,61.91,61.97,55806.0,60.5135,60.6112,60.5037,60.5624,55806.0
2024-05-31 11:00:00,61.97,62.03,61.94,61.99,35835.0,60.5624,60.621,60.5331,60.5819,35835.0
2024-05-31 11:05:00,61.98,62.03,61.92,61.98,28742.0,60.5721,60.621,60.5135,60.5721,28742.0
2024-05-31 11:10:00,61.96,61.97,61.86,61.93,27164.0,60.5526,60.5624,60.4549,60.5233,27164.0
2024-05-31 11:15:00,61.93,61.94,61.83,61.83,27582.0,60.5233,60.5331,60.4256,60.4256,27582.0
2024-05-31 11:20:00,61.84,61.92,61.82,61.92,23893.0,60.4353,60.5135,60.4158,60.5135,23893.0
2024-05-31 11:25:00,61.9,61.9,61.84,61.87,16630.0,60.494,60.494,60.4353,60.4646,16630.0
2024-05-31 11:30:00,61.88,61.88,61.8,61.81,17059.0,60.4744,60.4744,60.3962,60.406,17059.0
2024-05-31 11:35:00,61.81,61.84,61.75,61.78,12471.0,60.406,60.4353,60.3474,60.3767,12471.0
2024-05-31 11:40:00,61.77,61.89,61.76,61.81,32149.0,60.3669,60.4842,60.3571,60.406,32149.0
2024-05-31 11:45:00,61.81,61.84,61.66,61.79,31615.0,60.406,60.4353,60.2594,60.3865,31615.0
2024-05-31 11:50:00,61.78,61.87,61.78,61.83,25010.0,60.3767,60.4646,60.3767,60.4256,25010.0
2024-05-31 11:55:00,61.83,61.86,61.8,61.85,21265.0,60.4256,60.4549,60.3962,60.4451,21265.0
2024-05-31 12:00:00,61.85,61.95,61.8,61.94,35043.0,60.4451,60.5428,60.3962,60.5331,35043.0
2024-05-31 12:05:00,61.94,61.95,61.88,61.88,18923.0,60.5331,60.5428,60.4744,60.4744,18923.0
2024-05-31 12:10:00,61.89,61.99,61.89,61.95,30566.0,60.4842,60.5819,60.4842,60.5428,30566.0
2024-05-31 12:15:00,61.96,62.0,61.93,61.99,16474.0,60.5526,60.5917,60.5233,60.5819,16474.0
2024-05-31 12:20:00,62.0,62.01,61.95,61.97,22735.0,60.5917,60.6015,60.5428,60.5624,22735.0
2024-05-31 12:25:00,61.97,62.04,61.9,62.03,50468.0,60.5624,60.6308,60.494,60.621,50468.0
2024-05-31 12:30:00,62.04,62.07,62.02,62.03,47608.0,60.6308,60.6601,60.6112,60.621,47608.0
2024-05-31 12:35:00,62.01,62.02,61.92,61.95,25410.0,60.6015,60.6112,60.5135,60.5428,25410.0
2024-05-31 12:40:00,61.96,62.0,61.96,61.97,18553.0,60.5526,60.5917,60.5526,60.5624,18553.0
2024-05-31 12:45:00,61.99,62.04,61.97,62.01,13275.0,60.5819,60.6308,60.5624,60.6015,13275.0
2024-05-31 12:50:00,62.02,62.04,61.99,62.02,24027.0,60.6112,60.6308,60.5819,60.6112,24027.0
2024-05-31 12:55:00,62.03,62.07,62.02,62.04,23290.0,60.621,60.6601,60.6112,60.6308,23290.0
2024-05-31 13:00:00,62.04,62.07,62.02,62.07,20743.0,60.6308,60.6601,60.6112,60.6601,20743.0
2024-05-31 13:05:00,62.06,62.2,62.05,62.19,36810.0,60.6503,60.7872,60.6406,60.7774,36810.0
2024-05-31 13:10:00,62.17,62.21,62.13,62.21,33193.0,60.7578,60.7969,60.7187,60.7969,33193.0
2024-05-31 13:15:00,62.2,62.23,62.12,62.14,26643.0,60.7872,60.8165,60.709,60.7285,26643.0
2024-05-31 13:20:00,62.15,62.17,62.1,62.16,16516.0,60.7383,60.7578,60.6894,60.7481,16516.0
2024-05-31 13:25:00,62.15,62.22,62.15,62.2,27635.0,60.7383,60.8067,60.7383,60.7872,27635.0
2024-05-31 13:30:00,62.21,62.26,62.2,62.25,28086.0,60.7969,60.8458,60.7872,60.836,28086.0
2024-05-31 13:35:00,62.25,62.28,62.22,62.22,15780.0,60.836,60.8653,60.8067,60.8067,15780.0
2024-05-31 13:40:00,62.23,62.35,62.23,62.33,27042.0,60.8165,60.9337,60.8165,60.9142,27042.0
2024-05-31 13:45:00,62.32,62.34,62.28,62.32,31246.0,60.9044,60.924,60.8653,60.9044,31246.0
2024-05-31 13:50:00,62.31,62.37,62.31,62.32,20291.0,60.8947,60.9533,60.8947,60.9044,20291.0
2024-05-31 13:55:00,62.33,62.37,62.28,62.29,24652.0,60.9142,60.9533,60.8653,60.8751,24652.0
2024-05-31 14:00:00,62.29,62.34,62.28,62.33,19412.0,60.8751,60.924,60.8653,60.9142,19412.0
2024-05-31 14:05:00,62.33,62.39,62.31,62.38,36077.0,60.9142,60.9728,60.8947,60.9631,36077.0
2024-05-31 14:10:00,62.38,62.38,62.29,62.34,23799.0,60.9631,60.9631,60.8751,60.924,23799.0
2024-05-31 14:15:00,62.35,62.44,62.35,62.44,36166.0,60.9337,61.0217,60.9337,61.0217,36166.0
2024-05-31 14:20:00,62.44,62.46,62.39,62.41,26487.0,61.0217,61.0412,60.9728,60.9924,26487.0
2024-05-31 14:25:00,62.4,62.41,62.33,62.36,21494.0,60.9826,60.9924,60.9142,60.9435,21494.0
2024-05-31 14:30:00,62.36,62.37,62.31,62.32,20745.0,60.9435,60.9533,60.8947,60.9044,20745.0
2024-05-31 14:35:00,62.33,62.36,62.32,62.35,26318.0,60.9142,60.9435,60.9044,60.9337,26318.0
2024-05-31 14:40:00,62.35,62.39,62.31,62.34,26513.0,60.9337,60.9728,60.8947,60.924,26513.0
2024-05-31 14:45:00,62.35,62.4,62.32,62.34,27834.0,60.9337,60.9826,60.9044,60.924,27834.0
2024-05-31 14:50:00,62.34,62.37,62.31,62.33,36224.0,60.924,60.9533,60.8947,60.9142,36224.0
2024-05-31 14:55:00,62.33,62.41,62.32,62.37,46725.0,60.9142,60.9924,60.9044,60.9533,46725.0
2024-05-31 15:00:00,62.36,62.4,62.32,62.36,30362.0,60.9435,60.9826,60.9044,60.9435,30362.0
2024-05-31 15:05:00,62.37,62.37,62.31,62.32,19072.0,60.9533,60.9533,60.8947,60.9044,19072.0
2024-05-31 15:10:00,62.31,62.36,62.3,62.32,32111.0,60.8947,60.9435,60.8849,60.9044,32111.0
2024-05-31 15:15:00,62.32,62.34,62.3,62.3,22587.0,60.9044,60.924,60.8849,60.8849,22587.0
2024-05-31 15:20:00,62.31,62.32,62.22,62.23,30044.0,60.8947,60.9044,60.8067,60.8165,30044.0
2024-05-31 15:25:00,62.23,62.26,62.19,62.21,27248.0,60.8165,60.8458,60.7774,60.7969,27248.0
2024-05-31 15:30:00,62.2,62.26,62.2,62.23,27678.0,60.7872,60.8458,60.7872,60.8165,27678.0
2024-05-31 15:35:00,62.23,62.24,62.13,62.14,51539.0,60.8165,60.8262,60.7187,60.7285,51539.0
2024-05-31 15:40:00,62.14,62.24,62.14,62.23,75266.0,60.7285,60.8262,60.7285,60.8165,75266.0
2024-05-31 15:45:00,62.24,62.3,62.2,62.25,100023.0,60.8262,60.8849,60.7872,60.836,100023.0
2024-05-31 15:50:00,62.24,62.42,62.22,62.38,207046.0,60.8262,61.0022,60.8067,60.9631,207046.0
2024-05-31 15:55:00,62.38,62.59,62.37,62.52,630955.0,60.9631,61.1683,60.9533,61.0999,630955.0
2024-06-03 09:30:00,62.22,62.24,61.59,61.77,210485.0,60.8067,60.8262,60.191,60.3669,210485.0
2024-06-03 09:35:00,61.82,61.96,61.55,61.72,136444.0,60.4158,60.5526,60.1519,60.3181,136444.0
2024-06-03 09:40:00,61.75,61.8,61.49,61.7,77354.0,60.3474,60.3962,60.0933,60.2985,77354.0
2024-06-03 09:45:00,61.67,61.72,61.31,61.39,123825.0,60.2692,60.3181,59.9174,59.9956,123825.0
2024-06-03 09:50:00,61.4,61.54,61.36,61.39,74373.0,60.0053,60.1421,59.9662,59.9956,74373.0
2024-06-03 09:55:00,61.39,61.42,61.28,61.31,71312.0,59.9956,60.0249,59.888,59.9174,71312.0
2024-06-03 10:00:00,61.31,61.44,61.08,61.09,99225.0,59.9174,60.0444,59.6926,59.7024,99225.0
2024-06-03 10:05:00,61.1,61.29,61.07,61.23,84789.0,59.7121,59.8978,59.6828,59.8392,84789.0
2024-06-03 10:10:00,61.24,61.33,61.16,61.17,55859.0,59.849,59.9369,59.7708,59.7805,55859.0
2024-06-03 10:15:00,61.17,61.28,61.12,61.16,53485.0,59.7805,59.888,59.7317,59.7708,53485.0
2024-06-03 10:20:00,61.16,61.18,60.97,61.01,96899.0,59.7708,59.7903,59.5851,59.6242,96899.0
2024-06-03 10:25:00,61.02,61.2,61.01,61.12,40288.0,59.634,59.8099,59.6242,59.7317,40288.0
2024-06-03 10:30:00,61.11,61.14,61.01,61.02,43321.0,59.7219,59.7512,59.6242,59.634,43321.0
2024-06-03 10:35:00,61.04,61.15,60.98,61.09,53596.0,59.6535,59.761,59.5949,59.7024,53596.0
2024-06-03 10:40:00,61.08,61.3,61.08,61.25,34636.0,59.6926,59.9076,59.6926,59.8587,34636.0
2024-06-03 10:45:00,61.24,61.37,61.13,61.31,53408.0,59.849,59.976,59.7415,59.9174,53408.0
2024-06-03 10:50:00,61.33,61.37,61.08,61.15,36674.0,59.9369,59.976,59.6926,59.761,36674.0
2024-06-03 10:55:00,61.14,61.15,60.99,61.08,48708.0,59.7512,59.761,59.6046,59.6926,48708.0
2024-06-03 11:00:00,61.08,61.08,60.97,61.02,28600.0,59.6926,59.6926,59.5851,59.634,28600.0
2024-06-03 11:05:00,61.03,61.09,60.95,60.96,49063.0,59.6437,59.7024,59.5655,59.5753,49063.0
2024-06-03 11:10:00,60.96,60.97,60.84,60.92,61300.0,59.5753,59.5851,59.458,59.5362,61300.0
2024-06-03 11:15:00,60.91,61.0,60.9,60.98,53557.0,59.5265,59.6144,59.5167,59.5949,53557.0
2024-06-03 11:20:00,60.99,61.0,60.81,60.85,51326.0,59.6046,59.6144,59.4287,59.4678,51326.0
2024-06-03 11:25:00,60.84,60.85,60.71,60.84,64918.0,59.458,59.4678,59.331,59.458,64918.0
2024-06-03 11:30:00,60.85,60.88,60.75,60.76,44861.0,59.4678,59.4971,59.3701,59.3799,44861.0
2024-06-03 11:35:00,60.75,60.81,60.63,60.72,65911.0,59.3701,59.4287,59.2528,59.3408,65911.0
2024-06-03 11:40:00,60.72,60.77,60.64,60.68,37896.0,59.3408,59.3896,59.2626,59.3017,37896.0
2024-06-03 11:45:00,60.67,60.73,60.52,60.52,64636.0,59.2919,59.3505,59.1453,59.1453,64636.0
2024-06-03 11:50:00,60.52,60.7,60.52,60.69,51108.0,59.1453,59.3212,59.1453,59.3115,51108.0
2024-06-03 11:55:00,60.7,60.75,60.63,60.68,39122.0,59.3212,59.3701,59.2528,59.3017,39122.0
2024-06-03 12:00:00,60.69,60.76,60.66,60.74,35044.0,59.3115,59.3799,59.2821,59.3603,35044.0
2024-06-03 12:05:00,60.74,60.74,60.61,60.68,19728.0,59.3603,59.3603,59.2333,59.3017,19728.0
2024-06-03 12:10:00,60.68,60.78,60.66,60.69,29983.0,59.3017,59.3994,59.2821,59.3115,29983.0
2024-06-03 12:15:00,60.69,60.7,60.53,60.54,46124.0,59.3115,59.3212,59.1551,59.1649,46124.0
2024-06-03 12:20:00,60.52,60.61,60.52,60.61,35333.0,59.1453,59.2333,59.1453,59.2333,35333.0
2024-06-03 12:25:00,60.61,60.61,60.44,60.54,63831.0,59.2333,59.2333,59.0671,59.1649,63831.0
2024-06-03 12:30:00,60.54,60.54,60.43,60.47,36925.0,59.1649,59.1649,59.0574,59.0964,36925.0
2024-06-03 12:35:00,60.46,60.56,60.44,60.49,64474.0,59.0867,59.1844,59.0671,59.116,64474.0
2024-06-03 12:40:00,60.5,60.52,60.26,60.31,117472.0,59.1258,59.1453,58.8912,58.9401,117472.0
2024-06-03 12:45:00,60.32,60.46,60.25,60.46,56032.0,58.9499,59.0867,58.8814,59.0867,56032.0
2024-06-03 12:50:00,60.45,60.46,60.34,60.35,43872.0,59.0769,59.0867,58.9694,58.9792,43872.0
2024-06-03 12:55:00,60.34,60.37,60.31,60.33,40903.0,58.9694,58.9987,58.9401,58.9596,40903.0
2024-06-03 13:00:00,60.32,60.38,60.29,60.36,72516.0,58.9499,59.0085,58.9205,58.9889,72516.0
2024-06-03 13:05:00,60.36,60.46,60.31,60.39,31728.0,58.9889,59.0867,58.9401,59.0183,31728.0
2024-06-03 13:10:00,60.38,60.39,60.32,60.36,44995.0,59.0085,59.0183,58.9499,58.9889,44995.0
2024-06-03 13:15:00,60.35,60.38,60.3,60.37,35989.0,58.9792,59.0085,58.9303,58.9987,35989.0
2024-06-03 13:20:00,60.38,60.39,60.31,60.33,43460.0,59.0085,59.0183,58.9401,58.9596,43460.0
2024-06-03 13:25:00,60.32,60.33,60.27,60.29,46946.0,58.9499,58.9596,58.901,58.9205,46946.0
2024-06-03 13:30:00,60.29,60.31,60.26,60.27,55397.0,58.9205,58.9401,58.8912,58.901,55397.0
2024-06-03 13:35:00,60.28,60.35,60.24,60.3,56194.0,58.9108,58.9792,58.8717,58.9303,56194.0
2024-06-03 13:40:00,60.29,60.34,60.26,60.28,55854.0,58.9205,58.9694,58.8912,58.9108,55854.0
2024-06-03 13:45:00,60.27,60.36,60.26,60.31,49117.0,58.901,58.9889,58.8912,58.9401,49117.0
2024-06-03 13:50:00,60.3,60.34,60.19,60.21,78896.0,58.9303,58.9694,58.8228,58.8424,78896.0
2024-06-03 13:55:00,60.21,60.33,60.2,60.32,45661.0,58.8424,58.9596,58.8326,58.9499,45661.0
2024-06-03 14:00:00,60.34,60.39,60.32,60.37,42111.0,58.9694,59.0183,58.9499,58.9987,42111.0
2024-06-03 14:05:00,60.36,60.52,60.33,60.52,58201.0,58.9889,59.1453,58.9596,59.1453,58201.0
2024-06-03 14:10:00,60.52,60.58,60.49,60.51,61139.0,59.1453,59.2039,59.116,59.1355,61139.0
2024-06-03 14:15:00,60.56,60.68,60.55,60.64,83835.0,59.1844,59.3017,59.1746,59.2626,83835.0
2024-06-03 14:20:00,60.64,60.64,60.58,60.58,31478.0,59.2626,59.2626,59.2039,59.2039,31478.0
2024-06-03 14:25:00,60.58,60.67,60.5,60.66,42075.0,59.2039,59.2919,59.1258,59.2821,42075.0
2024-06-03 14:30:00,60.67,60.7,60.57,60.58,31548.0,59.2919,59.3212,59.1942,59.2039,31548.0
2024-06-03 14:35:00,60.56,60.64,60.54,60.6,31895.0,59.1844,59.2626,59.1649,59.2235,31895.0
2024-06-03 14:40:00,60.61,60.66,60.59,60.6,28982.0,59.2333,59.2821,59.2137,59.2235,28982.0
2024-06-03 14:45:00,60.61,60.68,60.58,60.61,33134.0,59.2333,59.3017,59.2039,59.2333,33134.0
2024-06-03 14:50:00,60.61,60.66,60.57,60.64,38444.0,59.2333,59.2821,59.1942,59.2626,38444.0
2024-06-03 14:55:00,60.67,60.67,60.6,60.64,105930.0,59.2919,59.2919,59.2235,59.2626,105930.0
2024-06-03 15:00:00,60.64,60.67,60.57,60.58,47014.0,59.2626,59.2919,59.1942,59.2039,47014.0
2024-06-03 15:05:00,60.57,60.68,60.56,60.66,48114.0,59.1942,59.3017,59.1844,59.2821,48114.0
2024-06-03 15:10:00,60.66,60.72,60.65,60.67,47439.0,59.2821,59.3408,59.2724,59.2919,47439.0
2024-06-03 15:15:00,60.66,60.7,60.65,60.66,43330.0,59.2821,59.3212,59.2724,59.2821,43330.0
2024-06-03 15:20:00,60.67,60.73,60.64,60.7,47659.0,59.2919,59.3505,59.2626,59.3212,47659.0
2024-06-03 15:25:00,60.69,60.69,60.63,60.63,45494.0,59.3115,59.3115,59.2528,59.2528,45494.0
2024-06-03 15:30:00,60.64,60.64,60.56,60.6,57069.0,59.2626,59.2626,59.1844,59.2235,57069.0
2024-06-03 15:35:00,60.61,60.62,60.54,60.57,78842.0,59.2333,59.243,59.1649,59.1942,78842.0
2024-06-03 15:40:00,60.57,60.6,60.53,60.56,81593.0,59.1942,59.2235,59.1551,59.1844,81593.0
2024-06-03 15:45:00,60.56,60.56,60.44,60.54,154610.0,59.1844,59.1844,59.0671,59.1649,154610.0
2024-06-03 15:50:00,60.54,60.64,60.53,60.56,188233.0,59.1649,59.2626,59.1551,59.1844,188233.0
2024-06-03 15:55:00,60.56,60.66,60.54,60.56,452256.0,59.1844,59.2821,59.1649,59.1844,452256.0
2024-06-04 09:30:00,60.01,60.01,59.0,59.27,415510.0,58.6469,58.6469,57.6598,57.9237,415510.0
2024-06-04 09:35:00,59.29,59.54,59.26,59.42,267007.0,57.9433,58.1876,57.9139,58.0703,267007.0
2024-06-04 09:40:00,59.43,59.46,59.12,59.42,194124.0,58.0801,58.1094,57.7771,58.0703,194124.0
2024-06-04 09:45:00,59.41,59.41,59.13,59.17,139696.0,58.0605,58.0605,57.7869,57.826,139696.0
2024-06-04 09:50:00,59.15,59.29,59.08,59.22,119915.0,57.8064,57.9433,57.738,57.8748,119915.0
2024-06-04 09:55:00,59.21,59.39,59.19,59.36,86555.0,57.8651,58.041,57.8455,58.0117,86555.0
2024-06-04 10:00:00,59.35,59.64,59.34,59.52,142597.0,58.0019,58.2853,57.9921,58.168,142597.0
2024-06-04 10:05:00,59.53,59.57,59.41,59.41,58099.0,58.1778,58.2169,58.0605,58.0605,58099.0
2024-06-04 10:10:00,59.43,59.78,59.41,59.75,115491.0,58.0801,58.4221,58.0605,58.3928,115491.0
2024-06-04 10:15:00,59.74,59.86,59.67,59.73,83721.0,58.383,58.5003,58.3146,58.3733,83721.0
2024-06-04 10:20:00,59.72,59.82,59.7,59.81,78152.0,58.3635,58.4612,58.3439,58.4514,78152.0
2024-06-04 10:25:00,59.81,59.87,59.73,59.79,47325.0,58.4514,58.5101,58.3733,58.4319,47325.0
2024-06-04 10:30:00,59.78,59.85,59.44,59.44,81037.0,58.4221,58.4905,58.0898,58.0898,81037.0
2024-06-04 10:35:00,59.45,59.56,59.41,59.55,78324.0,58.0996,58.2071,58.0605,58.1973,78324.0
2024-06-04 10:40:00,59.56,59.64,59.51,59.55,35720.0,58.2071,58.2853,58.1583,58.1973,35720.0
2024-06-04 10:45:00,59.56,59.59,59.49,59.54,40618.0,58.2071,58.2364,58.1387,58.1876,40618.0
2024-06-04 10:50:00,59.55,59.88,59.53,59.6,167528.0,58.1973,58.5199,58.1778,58.2462,167528.0
2024-06-04 10:55:00,59.6,59.6,59.49,59.53,48766.0,58.2462,58.2462,58.1387,58.1778,48766.0
2024-06-04 11:00:00,59.54,59.55,59.44,59.48,43389.0,58.1876,58.1973,58.0898,58.1289,43389.0
2024-06-04 11:05:00,59.48,59.59,59.45,59.58,19430.0,58.1289,58.2364,58.0996,58.2267,19430.0
2024-06-04 11:10:00,59.59,59.72,59.54,59.71,29902.0,58.2364,58.3635,58.1876,58.3537,29902.0
2024-06-04 11:15:00,59.72,59.92,59.71,59.91,43648.0,58.3635,58.5589,58.3537,58.5492,43648.0
2024-06-04 11:20:00,59.91,59.91,59.72,59.75,81133.0,58.5492,58.5492,58.3635,58.3928,81133.0
2024-06-04 11:25:00,59.74,59.75,59.68,59.74,24934.0,58.383,58.3928,58.3244,58.383,24934.0
2024-06-04 11:30:00,59.75,59.76,59.7,59.74,36137.0,58.3928,58.4026,58.3439,58.383,36137.0
2024-06-04 11:35:00,59.72,59.72,59.62,59.64,28405.0,58.3635,58.3635,58.2658,58.2853,28405.0
2024-06-04 11:40:00,59.62,59.62,59.51,59.55,25015.0,58.2658,58.2658,58.1583,58.1973,25015.0
2024-06-04 11:45:00,59.55,59.55,59.35,59.44,97701.0,58.1973,58.1973,58.0019,58.0898,97701.0
2024-06-04 11:50:00,59.45,59.49,59.42,59.46,23805.0,58.0996,58.1387,58.0703,58.1094,23805.0
2024-06-04 11:55:00,59.45,59.48,59.42,59.43,27377.0,58.0996,58.1289,58.0703,58.0801,27377.0
2024-06-04 12:00:00,59.44,59.47,59.4,59.47,23852.0,58.0898,58.1192,58.0508,58.1192,23852.0
2024-06-04 12:05:00,59.48,59.53,59.39,59.51,25712.0,58.1289,58.1778,58.041,58.1583,25712.0
2024-06-04 12:10:00,59.52,59.6,59.52,59.58,36281.0,58.168,58.2462,58.168,58.2267,36281.0
2024-06-04 12:15:00,59.59,59.61,59.52,59.57,18143.0,58.2364,58.256,58.168,58.2169,18143.0
2024-06-04 12:20:00,59.56,59.57,59.46,59.56,36278.0,58.2071,58.2169,58.1094,58.2071,36278.0
2024-06-04 12:25:00,59.57,59.64,59.56,59.64,22878.0,58.2169,58.2853,58.2071,58.2853,22878.0
2024-06-04 12:30:00,59.62,59.65,59.53,59.55,20314.0,58.2658,58.2951,58.1778,58.1973,20314.0
2024-06-04 12:35:00,59.54,59.57,59.48,59.48,22074.0,58.1876,58.2169,58.1289,58.1289,22074.0
2024-06-04 12:40:00,59.47,59.49,59.41,59.42,40788.0,58.1192,58.1387,58.0605,58.0703,40788.0
2024-06-04 12:45:00,59.42,59.5,59.41,59.47,16767.0,58.0703,58.1485,58.0605,58.1192,16767.0
2024-06-04 12:50:00,59.47,59.54,59.43,59.51,69508.0,58.1192,58.1876,58.0801,58.1583,69508.0
2024-06-04 12:55:00,59.52,59.52,59.45,59.48,13187.0,58.168,58.168,58.0996,58.1289,13187.0
2024-06-04 13:00:00,59.48,59.5,59.45,59.48,20472.0,58.1289,58.1485,58.0996,58.1289,20472.0
2024-06-04 13:05:00,59.48,59.49,59.43,59.44,19611.0,58.1289,58.1387,58.0801,58.0898,19611.0
2024-06-04 13:10:00,59.45,59.52,59.45,59.51,14089.0,58.0996,58.168,58.0996,58.1583,14089.0
2024-06-04 13:15:00,59.52,59.58,59.48,59.57,16698.0,58.168,58.2267,58.1289,58.2169,16698.0
2024-06-04 13:20:00,59.57,59.58,59.49,59.51,37129.0,58.2169,58.2267,58.1387,58.1583,37129.0
2024-06-04 13:25:00,59.52,59.61,59.5,59.6,28578.0,58.168,58.256,58.1485,58.2462,28578.0
2024-06-04 13:30:00,59.62,59.63,59.53,59.55,23212.0,58.2658,58.2755,58.1778,58.1973,23212.0
2024-06-04 13:35:00,59.55,59.56,59.49,59.51,30915.0,58.1973,58.2071,58.1387,58.1583,30915.0
2024-06-04 13:40:00,59.51,59.52,59.45,59.47,28186.0,58.1583,58.168,58.0996,58.1192,28186.0
2024-06-04 13:45:00,59.47,59.55,59.46,59.54,17540.0,58.1192,58.1973,58.1094,58.1876,17540.0
2024-06-04 13:50:00,59.54,59.57,59.52,59.55,29003.0,58.1876,58.2169,58.168,58.1973,29003.0
2024-06-04 13:55:00,59.55,59.57,59.5,59.53,24948.0,58.1973,58.2169,58.1485,58.1778,24948.0
2024-06-04 14:00:00,59.54,59.59,59.52,59.59,24423.0,58.1876,58.2364,58.168,58.2364,24423.0
2024-06-04 14:05:00,59.59,59.59,59.53,59.54,15906.0,58.2364,58.2364,58.1778,58.1876,15906.0
2024-06-04 14:10:00,59.54,59.54,59.49,59.54,22554.0,58.1876,58.1876,58.1387,58.1876,22554.0
2024-06-04 14:15:00,59.54,59.62,59.53,59.62,25388.0,58.1876,58.2658,58.1778,58.2658,25388.0
2024-06-04 14:20:00,59.62,59.76,59.61,59.75,56553.0,58.2658,58.4026,58.256,58.3928,56553.0
2024-06-04 14:25:00,59.73,59.73,59.61,59.64,22110.0,58.3733,58.3733,58.256,58.2853,22110.0
2024-06-04 14:30:00,59.62,59.62,59.57,59.58,33747.0,58.2658,58.2658,58.2169,58.2267,33747.0
2024-06-04 14:35:00,59.58,59.58,59.52,59.54,20285.0,58.2267,58.2267,58.168,58.1876,20285.0
2024-06-04 14:40:00,59.54,59.57,59.52,59.54,21046.0,58.1876,58.2169,58.168,58.1876,21046.0
2024-06-04 14:45:00,59.54,59.59,59.53,59.58,16431.0,58.1876,58.2364,58.1778,58.2267,16431.0
2024-06-04 14:50:00,59.58,59.58,59.53,59.55,10994.0,58.2267,58.2267,58.1778,58.1973,10994.0
2024-06-04 14:55:00,59.55,59.56,59.49,59.54,27297.0,58.1973,58.2071,58.1387,58.1876,27297.0
2024-06-04 15:00:00,59.54,59.54,59.37,59.37,40332.0,58.1876,58.1876,58.0214,58.0214,40332.0
2024-06-04 15:05:00,59.38,59.41,59.34,59.4,73703.0,58.0312,58.0605,57.9921,58.0508,73703.0
2024-06-04 15:10:00,59.41,59.46,59.38,59.41,35069.0,58.0605,58.1094,58.0312,58.0605,35069.0
2024-06-04 15:15:00,59.41,59.5,59.4,59.5,35716.0,58.0605,58.1485,58.0508,58.1485,35716.0
2024-06-04 15:20:00,59.5,59.56,59.47,59.56,59066.0,58.1485,58.2071,58.1192,58.2071,59066.0
2024-06-04 15:25:00,59.55,59.61,59.54,59.61,44138.0,58.1973,58.256,58.1876,58.256,44138.0
2024-06-04 15:30:00,59.61,59.63,59.51,59.58,45592.0,58.256,58.2755,58.1583,58.2267,45592.0
2024-06-04 15:35:00,59.58,59.65,59.57,59.61,62635.0,58.2267,58.2951,58.2169,58.256,62635.0
2024-06-04 15:40:00,59.62,59.72,59.61,59.72,47292.0,58.2658,58.3635,58.256,58.3635,47292.0
2024-06-04 15:45:00,59.72,59.74,59.65,59.69,90962.0,58.3635,58.383,58.2951,58.3342,90962.0
2024-06-04 15:50:00,59.7,59.88,59.7,59.87,161699.0,58.3439,58.5199,58.3439,58.5101,161699.0
2024-06-04 15:55:00,59.87,59.96,59.84,59.89,380818.0,58.5101,58.598,58.4808,58.5296,380818.0
2024-06-05 09:30:00,60.15,60.15,59.7,59.98,130302.0,58.7837,58.7837,58.3439,58.6176,130302.0
2024-06-05 09:35:00,59.96,60.1,59.72,59.81,91720.0,58.598,58.7349,58.3635,58.4514,91720.0
2024-06-05 09:40:00,59.79,59.97,59.78,59.81,53696.0,58.4319,58.6078,58.4221,58.4514,53696.0
2024-06-05 09:45:00,59.81,59.83,59.67,59.67,58587.0,58.4514,58.471,58.3146,58.3146,58587.0
2024-06-05 09:50:00,59.66,59.73,59.58,59.72,70931.0,58.3048,58.3733,58.2267,58.3635,70931.0
2024-06-05 09:55:00,59.72,59.87,59.66,59.76,46477.0,58.3635,58.5101,58.3048,58.4026,46477.0
2024-06-05 10:00:00,59.74,59.78,59.61,59.69,57807.0,58.383,58.4221,58.256,58.3342,57807.0
2024-06-05 10:05:00,59.71,59.79,59.68,59.75,25225.0,58.3537,58.4319,58.3244,58.3928,25225.0
2024-06-05 10:10:00,59.77,59.77,59.56,59.57,41377.0,58.4123,58.4123,58.2071,58.2169,41377.0
2024-06-05 10:15:00,59.57,59.71,59.57,59.64,28536.0,58.2169,58.3537,58.2169,58.2853,28536.0
2024-06-05 10:20:00,59.66,59.77,59.63,59.74,26975.0,58.3048,58.4123,58.2755,58.383,26975.0
2024-06-05 10:25:00,59.75,59.78,59.67,59.69,30285.0,58.3928,58.4221,58.3146,58.3342,30285.0
2024-06-05 10:30:00,59.69,59.79,59.62,59.65,39431.0,58.3342,58.4319,58.2658,58.2951,39431.0
2024-06-05 10:35:00,59.67,59.71,59.57,59.61,44347.0,58.3146,58.3537,58.2169,58.256,44347.0
2024-06-05 10:40:00,59.62,59.66,59.49,59.51,49319.0,58.2658,58.3048,58.1387,58.1583,49319.0
2024-06-05 10:45:00,59.5,59.56,59.45,59.46,51482.0,58.1485,58.2071,58.0996,58.1094,51482.0
2024-06-05 10:50:00,59.46,59.59,59.46,59.57,46382.0,58.1094,58.2364,58.1094,58.2169,46382.0
2024-06-05 10:55:00,59.56,59.65,59.54,59.54,41916.0,58.2071,58.2951,58.1876,58.1876,41916.0
2024-06-05 11:00:00,59.53,59.58,59.48,59.52,61667.0,58.1778,58.2267,58.1289,58.168,61667.0
2024-06-05 11:05:00,59.52,59.55,59.48,59.52,30315.0,58.168,58.1973,58.1289,58.168,30315.0
2024-06-05 11:10:00,59.54,59.55,59.47,59.52,31434.0,58.1876,58.1973,58.1192,58.168,31434.0
2024-06-05 11:15:00,59.52,59.6,59.52,59.59,49667.0,58.168,58.2462,58.168,58.2364,49667.0
2024-06-05 11:20:00,59.58,59.65,59.55,59.64,23060.0,58.2267,58.2951,58.1973,58.2853,23060.0
2024-06-05 11:25:00,59.63,59.64,59.55,59.6,28951.0,58.2755,58.2853,58.1973,58.2462,28951.0
2024-06-05 11:30:00,59.61,59.7,59.6,59.69,28437.0,58.256,58.3439,58.2462,58.3342,28437.0
2024-06-05 11:35:00,59.69,59.8,59.69,59.76,50622.0,58.3342,58.4417,58.3342,58.4026,50622.0
2024-06-05 11:40:00,59.77,59.78,59.7,59.72,41499.0,58.4123,58.4221,58.3439,58.3635,41499.0
2024-06-05 11:45:00,59.71,59.72,59.61,59.62,28705.0,58.3537,58.3635,58.256,58.2658,28705.0
2024-06-05 11:50:00,59.62,59.65,59.6,59.61,20821.0,58.2658,58.2951,58.2462,58.256,20821.0
2024-06-05 11:55:00,59.6,59.65,59.58,59.65,23153.0,58.2462,58.2951,58.2267,58.2951,23153.0
2024-06-05 12:00:00,59.66,59.71,59.63,59.65,17427.0,58.3048,58.3537,58.2755,58.2951,17427.0
2024-06-05 12:05:00,59.66,59.68,59.6,59.6,25881.0,58.3048,58.3244,58.2462,58.2462,25881.0
2024-06-05 12:10:00,59.61,59.65,59.6,59.64,35777.0,58.256,58.2951,58.2462,58.2853,35777.0
2024-06-05 12:15:00,59.64,59.71,59.63,59.71,12158.0,58.2853,58.3537,58.2755,58.3537,12158.0
2024-06-05 12:20:00,59.71,59.73,59.67,59.71,23479.0,58.3537,58.3733,58.3146,58.3537,23479.0
2024-06-05 12:25:00,59.71,59.8,59.7,59.75,29083.0,58.3537,58.4417,58.3439,58.3928,29083.0
2024-06-05 12:30:00,59.74,59.8,59.74,59.79,49374.0,58.383,58.4417,58.383,58.4319,49374.0
2024-06-05 12:35:00,59.79,59.84,59.78,59.84,29122.0,58.4319,58.4808,58.4221,58.4808,29122.0
2024-06-05 12:40:00,59.83,59.87,59.79,59.79,31757.0,58.471,58.5101,58.4319,58.4319,31757.0
2024-06-05 12:45:00,59.8,59.8,59.74,59.79,43728.0,58.4417,58.4417,58.383,58.4319,43728.0
2024-06-05 12:50:00,59.8,59.81,59.7,59.72,21596.0,58.4417,58.4514,58.3439,58.3635,21596.0
2024-06-05 12:55:00,59.72,59.79,59.7,59.74,45580.0,58.3635,58.4319,58.3439,58.383,45580.0
2024-06-05 13:00:00,59.73,59.73,59.65,59.66,45095.0,58.3733,58.3733,58.2951,58.3048,45095.0
2024-06-05 13:05:00,59.66,59.67,59.63,59.65,16107.0,58.3048,58.3146,58.2755,58.2951,16107.0
2024-06-05 13:10:00,59.66,59.7,59.64,59.69,31509.0,58.3048,58.3439,58.2853,58.3342,31509.0
2024-06-05 13:15:00,59.69,59.69,59.61,59.62,45579.0,58.3342,58.3342,58.256,58.2658,45579.0
2024-06-05 13:20:00,59.62,59.66,59.6,59.64,23298.0,58.2658,58.3048,58.2462,58.2853,23298.0
2024-06-05 13:25:00,59.65,59.68,59.64,59.68,15459.0,58.2951,58.3244,58.2853,58.3244,15459.0
2024-06-05 13:30:00,59.67,59.74,59.66,59.67,55442.0,58.3146,58.383,58.3048,58.3146,55442.0
2024-06-05 13:35:00,59.67,59.72,59.62,59.64,19932.0,58.3146,58.3635,58.2658,58.2853,19932.0
2024-06-05 13:40:00,59.64,59.66,59.6,59.62,10907.0,58.2853,58.3048,58.2462,58.2658,10907.0
2024-06-05 13:45:00,59.62,59.63,59.6,59.63,18450.0,58.2658,58.2755,58.2462,58.2755,18450.0
2024-06-05 13:50:00,59.62,59.68,59.61,59.66,21470.0,58.2658,58.3244,58.256,58.3048,21470.0
2024-06-05 13:55:00,59.67,59.73,59.66,59.71,39473.0,58.3146,58.3733,58.3048,58.3537,39473.0
2024-06-05 14:00:00,59.72,59.78,59.7,59.76,41727.0,58.3635,58.4221,58.3439,58.4026,41727.0
2024-06-05 14:05:00,59.76,59.77,59.71,59.72,17892.0,58.4026,58.4123,58.3537,58.3635,17892.0
2024-06-05 14:10:00,59.72,59.77,59.68,59.7,26805.0,58.3635,58.4123,58.3244,58.3439,26805.0
2024-06-05 14:15:00,59.69,59.72,59.68,59.7,14347.0,58.3342,58.3635,58.3244,58.3439,14347.0
2024-06-05 14:20:00,59.7,59.72,59.67,59.68,26754.0,58.3439,58.3635,58.3146,58.3244,26754.0
2024-06-05 14:25:00,59.68,59.71,59.66,59.7,16790.0,58.3244,58.3537,58.3048,58.3439,16790.0
2024-06-05 14:30:00,59.71,59.74,59.68,59.73,45102.0,58.3537,58.383,58.3244,58.3733,45102.0
2024-06-05 14:35:00,59.73,59.75,59.7,59.7,21357.0,58.3733,58.3928,58.3439,58.3439,21357.0
2024-06-05 14:40:00,59.7,59.74,59.68,59.73,13209.0,58.3439,58.383,58.3244,58.3733,13209.0
2024-06-05 14:45:00,59.74,59.76,59.73,59.73,23137.0,58.383,58.4026,58.3733,58.3733,23137.0
2024-06-05 14:50:00,59.73,59.8,59.73,59.77,25542.0,58.3733,58.4417,58.3733,58.4123,25542.0
2024-06-05 14:55:00,59.77,59.77,59.72,59.73,19618.0,58.4123,58.4123,58.3635,58.3733,19618.0
2024-06-05 15:00:00,59.73,59.77,59.71,59.77,31064.0,58.3733,58.4123,58.3537,58.4123,31064.0
2024-06-05 15:05:00,59.76,59.78,59.75,59.76,23982.0,58.4026,58.4221,58.3928,58.4026,23982.0
2024-06-05 15:10:00,59.76,59.76,59.72,59.75,38877.0,58.4026,58.4026,58.3635,58.3928,38877.0
2024-06-05 15:15:00,59.75,59.77,59.7,59.73,75125.0,58.3928,58.4123,58.3439,58.3733,75125.0
2024-06-05 15:20:00,59.74,59.82,59.74,59.78,29674.0,58.383,58.4612,58.383,58.4221,29674.0
2024-06-05 15:25:00,59.78,59.8,59.7,59.72,61722.0,58.4221,58.4417,58.3439,58.3635,61722.0
2024-06-05 15:30:00,59.7,59.72,59.68,59.7,44224.0,58.3439,58.3635,58.3244,58.3439,44224.0
2024-06-05 15:35:00,59.7,59.71,59.67,59.71,47140.0,58.3439,58.3537,58.3146,58.3537,47140.0
2024-06-05 15:40:00,59.71,59.74,59.64,59.67,42816.0,58.3537,58.383,58.2853,58.3146,42816.0
2024-06-05 15:45:00,59.67,59.67,59.6,59.61,63957.0,58.3146,58.3146,58.2462,58.256,63957.0
2024-06-05 15:50:00,59.61,59.83,59.58,59.83,172165.0,58.256,58.471,58.2267,58.471,172165.0
2024-06-05 15:55:00,59.82,59.86,59.76,59.85,287121.0,58.4612,58.5003,58.4026,58.4905,287121.0
2024-06-06 09:30:00,59.75,59.89,59.52,59.81,218633.0,58.3928,58.5296,58.168,58.4514,218633.0
2024-06-06 09:35:00,59.79,59.88,59.63,59.77,77999.0,58.4319,58.5199,58.2755,58.4123,77999.0
2024-06-06 09:40:00,59.76,59.84,59.65,59.83,36608.0,58.4026,58.4808,58.2951,58.471,36608.0
2024-06-06 09:45:00,59.82,59.96,59.76,59.96,40484.0,58.4612,58.598,58.4026,58.598,40484.0
2024-06-06 09:50:00,59.96,60.06,59.87,60.02,106577.0,58.598,58.6958,58.5101,58.6567,106577.0
2024-06-06 09:55:00,60.02,60.11,59.95,59.95,110521.0,58.6567,58.7446,58.5883,58.5883,110521.0
2024-06-06 10:00:00,59.96,59.97,59.8,59.86,88813.0,58.598,58.6078,58.4417,58.5003,88813.0
2024-06-06 10:05:00,59.86,59.95,59.82,59.91,95471.0,58.5003,58.5883,58.4612,58.5492,95471.0
2024-06-06 10:10:00,59.91,59.94,59.76,59.78,60838.0,58.5492,58.5785,58.4026,58.4221,60838.0
2024-06-06 10:15:00,59.79,59.88,59.77,59.82,45406.0,58.4319,58.5199,58.4123,58.4612,45406.0
2024-06-06 10:20:00,59.82,59.89,59.8,59.86,39730.0,58.4612,58.5296,58.4417,58.5003,39730.0
2024-06-06 10:25:00,59.86,59.9,59.81,59.82,63588.0,58.5003,58.5394,58.4514,58.4612,63588.0
2024-06-06 10:30:00,59.81,59.81,59.67,59.76,53690.0,58.4514,58.4514,58.3146,58.4026,53690.0
2024-06-06 10:35:00,59.74,59.78,59.66,59.67,38361.0,58.383,58.4221,58.3048,58.3146,38361.0
2024-06-06 10:40:00,59.66,59.66,59.58,59.6,64025.0,58.3048,58.3048,58.2267,58.2462,64025.0
2024-06-06 10:45:00,59.6,59.72,59.6,59.71,44473.0,58.2462,58.3635,58.2462,58.3537,44473.0
2024-06-06 10:50:00,59.71,59.75,59.65,59.7,41928.0,58.3537,58.3928,58.2951,58.3439,41928.0
2024-06-06 10:55:00,59.69,59.74,59.67,59.71,34333.0,58.3342,58.383,58.3146,58.3537,34333.0
2024-06-06 11:00:00,59.71,59.78,59.69,59.78,26800.0,58.3537,58.4221,58.3342,58.4221,26800.0
2024-06-06 11:05:00,59.77,59.81,59.74,59.77,28016.0,58.4123,58.4514,58.383,58.4123,28016.0
2024-06-06 11:10:00,59.77,59.92,59.74,59.9,58426.0,58.4123,58.5589,58.383,58.5394,58426.0
2024-06-06 11:15:00,59.9,59.95,59.86,59.92,36596.0,58.5394,58.5883,58.5003,58.5589,36596.0
2024-06-06 11:20:00,59.91,59.97,59.9,59.95,29270.0,58.5492,58.6078,58.5394,58.5883,29270.0
2024-06-06 11:25:00,59.95,60.08,59.94,60.05,85658.0,58.5883,58.7153,58.5785,58.686,85658.0
2024-06-06 11:30:00,60.05,60.09,59.99,60.0,48809.0,58.686,58.7251,58.6274,58.6371,48809.0
2024-06-06 11:35:00,60.01,60.03,59.98,59.98,26637.0,58.6469,58.6664,58.6176,58.6176,26637.0
2024-06-06 11:40:00,59.98,60.0,59.92,59.94,38084.0,58.6176,58.6371,58.5589,58.5785,38084.0
2024-06-06 11:45:00,59.94,59.99,59.94,59.96,45187.0,58.5785,58.6274,58.5785,58.598,45187.0
2024-06-06 11:50:00,59.97,60.09,59.96,60.09,47418.0,58.6078,58.7251,58.598,58.7251,47418.0
2024-06-06 11:55:00,60.09,60.09,60.03,60.06,46081.0,58.7251,58.7251,58.6664,58.6958,46081.0
2024-06-06 12:00:00,60.06,60.1,59.96,59.97,39935.0,58.6958,58.7349,58.598,58.6078,39935.0
2024-06-06 12:05:00,59.98,60.06,59.98,60.02,59252.0,58.6176,58.6958,58.6176,58.6567,59252.0
2024-06-06 12:10:00,60.03,60.06,60.0,60.04,45440.0,58.6664,58.6958,58.6371,58.6762,45440.0
2024-06-06 12:15:00,60.05,60.11,60.04,60.1,17224.0,58.686,58.7446,58.6762,58.7349,17224.0
2024-06-06 12:20:00,60.1,60.11,60.03,60.05,20179.0,58.7349,58.7446,58.6664,58.686,20179.0
2024-06-06 12:25:00,60.05,60.06,59.96,59.97,25523.0,58.686,58.6958,58.598,58.6078,25523.0
2024-06-06 12:30:00,59.97,59.97,59.9,59.9,43760.0,58.6078,58.6078,58.5394,58.5394,43760.0
2024-06-06 12:35:00,59.91,59.91,59.82,59.84,37105.0,58.5492,58.5492,58.4612,58.4808,37105.0
2024-06-06 12:40:00,59.84,59.85,59.78,59.81,43184.0,58.4808,58.4905,58.4221,58.4514,43184.0
2024-06-06 12:45:00,59.82,59.85,59.79,59.83,17641.0,58.4612,58.4905,58.4319,58.471,17641.0
2024-06-06 12:50:00,59.82,59.83,59.78,59.83,16742.0,58.4612,58.471,58.4221,58.471,16742.0
2024-06-06 12:55:00,59.82,59.85,59.8,59.81,29192.0,58.4612,58.4905,58.4417,58.4514,29192.0
2024-06-06 13:00:00,59.8,59.9,59.78,59.89,23984.0,58.4417,58.5394,58.4221,58.5296,23984.0
2024-06-06 13:05:00,59.88,59.92,59.87,59.92,26591.0,58.5199,58.5589,58.5101,58.5589,26591.0
2024-06-06 13:10:00,59.92,59.97,59.92,59.96,53020.0,58.5589,58.6078,58.5589,58.598,53020.0
2024-06-06 13:15:00,59.96,59.98,59.93,59.94,32983.0,58.598,58.6176,58.5687,58.5785,32983.0
2024-06-06 13:20:00,59.94,59.97,59.89,59.96,23446.0,58.5785,58.6078,58.5296,58.598,23446.0
2024-06-06 13:25:00,59.97,60.0,59.95,59.96,43728.0,58.6078,58.6371,58.5883,58.598,43728.0
2024-06-06 13:30:00,59.95,59.98,59.9,59.91,20112.0,58.5883,58.6176,58.5394,58.5492,20112.0
2024-06-06 13:35:00,59.9,59.93,59.88,59.88,35412.0,58.5394,58.5687,58.5199,58.5199,35412.0
2024-06-06 13:40:00,59.89,59.9,59.83,59.87,22510.0,58.5296,58.5394,58.471,58.5101,22510.0
2024-06-06 13:45:00,59.86,59.88,59.84,59.88,21438.0,58.5003,58.5199,58.4808,58.5199,21438.0
2024-06-06 13:50:00,59.88,59.91,59.86,59.91,19027.0,58.5199,58.5492,58.5003,58.5492,19027.0
2024-06-06 13:55:00,59.91,59.92,59.88,59.89,25053.0,58.5492,58.5589,58.5199,58.5296,25053.0
2024-06-06 14:00:00,59.89,59.94,59.85,59.92,37737.0,58.5296,58.5785,58.4905,58.5589,37737.0
2024-06-06 14:05:00,59.91,59.91,59.79,59.8,55036.0,58.5492,58.5492,58.4319,58.4417,55036.0
2024-06-06 14:10:00,59.79,59.82,59.77,59.8,38822.0,58.4319,58.4612,58.4123,58.4417,38822.0
2024-06-06 14:15:00,59.8,59.98,59.78,59.97,54500.0,58.4417,58.6176,58.4221,58.6078,54500.0
2024-06-06 14:20:00,59.97,59.98,59.9,59.91,23781.0,58.6078,58.6176,58.5394,58.5492,23781.0
2024-06-06 14:25:00,59.92,59.92,59.86,59.87,12880.0,58.5589,58.5589,58.5003,58.5101,12880.0
2024-06-06 14:30:00,59.86,59.87,59.83,59.86,21284.0,58.5003,58.5101,58.471,58.5003,21284.0
2024-06-06 14:35:00,59.86,59.9,59.84,59.9,34931.0,58.5003,58.5394,58.4808,58.5394,34931.0
2024-06-06 14:40:00,59.9,59.94,59.88,59.88,25667.0,58.5394,58.5785,58.5199,58.5199,25667.0
2024-06-06 14:45:00,59.88,59.95,59.88,59.93,21382.0,58.5199,58.5883,58.5199,58.5687,21382.0
2024-06-06 14:50:00,59.94,60.02,59.93,60.02,29127.0,58.5785,58.6567,58.5687,58.6567,29127.0
2024-06-06 14:55:00,60.02,60.04,60.0,60.03,36959.0,58.6567,58.6762,58.6371,58.6664,36959.0
2024-06-06 15:00:00,60.02,60.06,60.01,60.03,45128.0,58.6567,58.6958,58.6469,58.6664,45128.0
2024-06-06 15:05:00,60.03,60.07,60.01,60.04,36046.0,58.6664,58.7055,58.6469,58.6762,36046.0
2024-06-06 15:10:00,60.03,60.04,60.0,60.03,30471.0,58.6664,58.6762,58.6371,58.6664,30471.0
2024-06-06 15:15:00,60.03,60.03,60.0,60.01,16446.0,58.6664,58.6664,58.6371,58.6469,16446.0
2024-06-06 15:20:00,60.01,60.03,59.96,59.98,34942.0,58.6469,58.6664,58.598,58.6176,34942.0
2024-06-06 15:25:00,59.99,60.0,59.96,59.98,27390.0,58.6274,58.6371,58.598,58.6176,27390.0
2024-06-06 15:30:00,59.98,60.0,59.96,59.98,26395.0,58.6176,58.6371,58.598,58.6176,26395.0
2024-06-06 15:35:00,59.97,59.99,59.94,59.95,21993.0,58.6078,58.6274,58.5785,58.5883,21993.0
2024-06-06 15:40:00,59.94,60.01,59.93,60.01,53031.0,58.5785,58.6469,58.5687,58.6469,53031.0
2024-06-06 15:45:00,60.0,60.01,59.95,59.99,63960.0,58.6371,58.6469,58.5883,58.6274,63960.0
2024-06-06 15:50:00,59.98,60.05,59.95,60.01,110339.0,58.6176,58.686,58.5883,58.6469,110339.0
2024-06-06 15:55:00,60.01,60.08,59.99,60.08,218990.0,58.6469,58.7153,58.6274,58.7153,218990.0
2024-06-07 09:30:00,59.81,59.9,59.58,59.6,171351.0,58.4514,58.5394,58.2267,58.2462,171351.0
2024-06-07 09:35:00,59.6,59.87,59.48,59.8,118042.0,58.2462,58.5101,58.1289,58.4417,118042.0
2024-06-07 09:40:00,59.78,60.04,59.78,59.97,97209.0,58.4221,58.6762,58.4221,58.6078,97209.0
2024-06-07 09:45:00,59.97,59.99,59.81,59.96,63953.0,58.6078,58.6274,58.4514,58.598,63953.0
2024-06-07 09:50:00,59.98,59.99,59.79,59.8,47908.0,58.6176,58.6274,58.4319,58.4417,47908.0
2024-06-07 09:55:00,59.8,59.8,59.64,59.7,56921.0,58.4417,58.4417,58.2853,58.3439,56921.0
2024-06-07 10:00:00,59.7,59.88,59.64,59.87,369353.0,58.3439,58.5199,58.2853,58.5101,369353.0
2024-06-07 10:05:00,59.87,59.95,59.85,59.92,71135.0,58.5101,58.5883,58.4905,58.5589,71135.0
2024-06-07 10:10:00,59.92,60.05,59.91,60.04,69359.0,58.5589,58.686,58.5492,58.6762,69359.0
2024-06-07 10:15:00,60.03,60.14,60.0,60.14,93381.0,58.6664,58.7739,58.6371,58.7739,93381.0
2024-06-07 10:20:00,60.13,60.15,60.03,60.08,97381.0,58.7642,58.7837,58.6664,58.7153,97381.0
2024-06-07 10:25:00,60.08,60.23,60.08,60.22,110068.0,58.7153,58.8619,58.7153,58.8521,110068.0
2024-06-07 10:30:00,60.2,60.22,60.13,60.17,59834.0,58.8326,58.8521,58.7642,58.8033,59834.0
2024-06-07 10:35:00,60.17,60.21,60.14,60.2,32306.0,58.8033,58.8424,58.7739,58.8326,32306.0
2024-06-07 10:40:00,60.21,60.27,60.14,60.21,36025.0,58.8424,58.901,58.7739,58.8424,36025.0
2024-06-07 10:45:00,60.21,60.21,60.11,60.11,50630.0,58.8424,58.8424,58.7446,58.7446,50630.0
2024-06-07 10:50:00,60.12,60.17,60.1,60.15,30491.0,58.7544,58.8033,58.7349,58.7837,30491.0
2024-06-07 10:55:00,60.16,60.19,60.13,60.16,35861.0,58.7935,58.8228,58.7642,58.7935,35861.0
2024-06-07 11:00:00,60.16,60.16,59.98,60.01,69488.0,58.7935,58.7935,58.6176,58.6469,69488.0
2024-06-07 11:05:00,60.02,60.02,59.93,59.98,33077.0,58.6567,58.6567,58.5687,58.6176,33077.0
2024-06-07 11:10:00,59.97,59.99,59.93,59.94,39251.0,58.6078,58.6274,58.5687,58.5785,39251.0
2024-06-07 11:15:00,59.94,59.97,59.91,59.91,29309.0,58.5785,58.6078,58.5492,58.5492,29309.0
2024-06-07 11:20:00,59.92,59.94,59.87,59.89,42763.0,58.5589,58.5785,58.5101,58.5296,42763.0
2024-06-07 11:25:00,59.89,59.91,59.81,59.84,40962.0,58.5296,58.5492,58.4514,58.4808,40962.0
2024-06-07 11:30:00,59.83,59.89,59.76,59.79,38279.0,58.471,58.5296,58.4026,58.4319,38279.0
2024-06-07 11:35:00,59.8,59.84,59.79,59.82,12623.0,58.4417,58.4808,58.4319,58.4612,12623.0
2024-06-07 11:40:00,59.82,59.91,59.82,59.88,31674.0,58.4612,58.5492,58.4612,58.5199,31674.0
2024-06-07 11:45:00,59.88,59.93,59.85,59.89,23035.0,58.5199,58.5687,58.4905,58.5296,23035.0
2024-06-07 11:50:00,59.88,59.88,59.75,59.77,22564.0,58.5199,58.5199,58.3928,58.4123,22564.0
2024-06-07 11:55:00,59.77,59.78,59.7,59.71,46171.0,58.4123,58.4221,58.3439,58.3537,46171.0
2024-06-07 12:00:00,59.7,59.71,59.6,59.64,97151.0,58.3439,58.3537,58.2462,58.2853,97151.0
2024-06-07 12:05:00,59.64,59.66,59.61,59.65,46703.0,58.2853,58.3048,58.256,58.2951,46703.0
2024-06-07 12:10:00,59.66,59.69,59.64,59.67,16701.0,58.3048,58.3342,58.2853,58.3146,16701.0
2024-06-07 12:15:00,59.67,59.67,59.6,59.67,32493.0,58.3146,58.3146,58.2462,58.3146,32493.0
2024-06-07 12:20:00,59.68,59.73,59.67,59.72,27804.0,58.3244,58.3733,58.3146,58.3635,27804.0
2024-06-07 12:25:00,59.71,59.73,59.7,59.73,16103.0,58.3537,58.3733,58.3439,58.3733,16103.0
2024-06-07 12:30:00,59.73,59.8,59.71,59.75,42122.0,58.3733,58.4417,58.3537,58.3928,42122.0
2024-06-07 12:35:00,59.75,59.79,59.74,59.78,17635.0,58.3928,58.4319,58.383,58.4221,17635.0
2024-06-07 12:40:00,59.77,59.78,59.72,59.74,22322.0,58.4123,58.4221,58.3635,58.383,22322.0
2024-06-07 12:45:00,59.73,59.73,59.68,59.69,19741.0,58.3733,58.3733,58.3244,58.3342,19741.0
2024-06-07 12:50:00,59.69,59.7,59.67,59.67,14487.0,58.3342,58.3439,58.3146,58.3146,14487.0
2024-06-07 12:55:00,59.68,59.73,59.67,59.71,21852.0,58.3244,58.3733,58.3146,58.3537,21852.0
2024-06-07 13:00:00,59.71,59.71,59.61,59.63,26867.0,58.3537,58.3537,58.256,58.2755,26867.0
2024-06-07 13:05:00,59.64,59.73,59.63,59.72,26239.0,58.2853,58.3733,58.2755,58.3635,26239.0
2024-06-07 13:10:00,59.72,59.81,59.68,59.79,107202.0,58.3635,58.4514,58.3244,58.4319,107202.0
2024-06-07 13:15:00,59.78,59.82,59.77,59.81,22457.0,58.4221,58.4612,58.4123,58.4514,22457.0
2024-06-07 13:20:00,59.8,59.87,59.78,59.83,26325.0,58.4417,58.5101,58.4221,58.471,26325.0
2024-06-07 13:25:00,59.83,59.84,59.8,59.81,31108.0,58.471,58.4808,58.4417,58.4514,31108.0
2024-06-07 13:30:00,59.81,59.81,59.76,59.78,22562.0,58.4514,58.4514,58.4026,58.4221,22562.0
2024-06-07 13:35:00,59.78,59.83,59.75,59.76,64196.0,58.4221,58.471,58.3928,58.4026,64196.0
2024-06-07 13:40:00,59.76,59.76,59.73,59.75,27767.0,58.4026,58.4026,58.3733,58.3928,27767.0
2024-06-07 13:45:00,59.75,59.79,59.73,59.78,18884.0,58.3928,58.4319,58.3733,58.4221,18884.0
2024-06-07 13:50:00,59.78,59.84,59.78,59.84,20090.0,58.4221,58.4808,58.4221,58.4808,20090.0
2024-06-07 13:55:00,59.83,59.84,59.76,59.77,19024.0,58.471,58.4808,58.4026,58.4123,19024.0
2024-06-07 14:00:00,59.77,59.77,59.66,59.67,29447.0,58.4123,58.4123,58.3048,58.3146,29447.0
2024-06-07 14:05:00,59.68,59.68,59.62,59.67,32732.0,58.3244,58.3244,58.2658,58.3146,32732.0
2024-06-07 14:10:00,59.67,59.68,59.56,59.59,39460.0,58.3146,58.3244,58.2071,58.2364,39460.0
2024-06-07 14:15:00,59.59,59.62,59.58,59.6,14498.0,58.2364,58.2658,58.2267,58.2462,14498.0
2024-06-07 14:20:00,59.61,59.66,59.61,59.65,16219.0,58.256,58.3048,58.256,58.2951,16219.0
2024-06-07 14:25:00,59.65,59.68,59.64,59.65,21008.0,58.2951,58.3244,58.2853,58.2951,21008.0
2024-06-07 14:30:00,59.66,59.66,59.62,59.62,17263.0,58.3048,58.3048,58.2658,58.2658,17263.0
2024-06-07 14:35:00,59.63,59.66,59.62,59.64,24095.0,58.2755,58.3048,58.2658,58.2853,24095.0
2024-06-07 14:40:00,59.65,59.68,59.64,59.67,21273.0,58.2951,58.3244,58.2853,58.3146,21273.0
2024-06-07 14:45:00,59.67,59.68,59.64,59.66,16209.0,58.3146,58.3244,58.2853,58.3048,16209.0
2024-06-07 14:50:00,59.66,59.67,59.62,59.64,65630.0,58.3048,58.3146,58.2658,58.2853,65630.0
2024-06-07 14:55:00,59.64,59.64,59.58,59.61,29445.0,58.2853,58.2853,58.2267,58.256,29445.0
2024-06-07 15:00:00,59.6,59.62,59.56,59.61,34506.0,58.2462,58.2658,58.2071,58.256,34506.0
2024-06-07 15:05:00,59.61,59.61,59.54,59.55,40041.0,58.256,58.256,58.1876,58.1973,40041.0
2024-06-07 15:10:00,59.55,59.56,59.48,59.53,88654.0,58.1973,58.2071,58.1289,58.1778,88654.0
2024-06-07 15:15:00,59.54,59.58,59.52,59.54,64847.0,58.1876,58.2267,58.168,58.1876,64847.0
2024-06-07 15:20:00,59.54,59.55,59.5,59.52,32294.0,58.1876,58.1973,58.1485,58.168,32294.0
2024-06-07 15:25:00,59.51,59.53,59.5,59.52,29910.0,58.1583,58.1778,58.1485,58.168,29910.0
2024-06-07 15:30:00,59.51,59.53,59.49,59.5,97989.0,58.1583,58.1778,58.1387,58.1485,97989.0
2024-06-07 15:35:00,59.5,59.53,59.48,59.49,75819.0,58.1485,58.1778,58.1289,58.1387,75819.0
2024-06-07 15:40:00,59.49,59.55,59.47,59.52,70659.0,58.1387,58.1973,58.1192,58.168,70659.0
2024-06-07 15:45:00,59.52,59.52,59.33,59.37,122430.0,58.168,58.168,57.9823,58.0214,122430.0
2024-06-07 15:50:00,59.34,59.45,59.32,59.43,223174.0,57.9921,58.0996,57.9726,58.0801,223174.0
2024-06-07 15:55:00,59.43,59.49,59.38,59.49,476772.0,58.0801,58.1387,58.0312,58.1387,476772.0
2024-06-10 09:30:00,60.01,60.19,59.86,60.03,377503.0,58.8602,59.0368,58.7131,58.8798,377503.0
2024-06-10 09:35:00,60.05,60.05,59.79,59.91,203751.0,58.8995,58.8995,58.6444,58.7621,203751.0
2024-06-10 09:40:00,59.91,60.15,59.74,60.14,200773.0,58.7621,58.9975,58.5954,58.9877,200773.0
2024-06-10 09:45:00,60.14,60.17,59.99,60.01,150181.0,58.9877,59.0172,58.8406,58.8602,150181.0
2024-06-10 09:50:00,60.01,60.2,59.92,60.19,81723.0,58.8602,59.0466,58.772,59.0368,81723.0
2024-06-10 09:55:00,60.18,60.3,60.1,60.29,126949.0,59.027,59.1447,58.9485,59.1349,126949.0
2024-06-10 10:00:00,60.3,60.33,60.15,60.17,103336.0,59.1447,59.1741,58.9975,59.0172,103336.0
2024-06-10 10:05:00,60.17,60.29,60.14,60.2,85098.0,59.0172,59.1349,58.9877,59.0466,85098.0
2024-06-10 10:10:00,60.21,60.22,60.09,60.12,65595.0,59.0564,59.0662,58.9387,58.9681,65595.0
2024-06-10 10:15:00,60.13,60.26,60.12,60.24,59485.0,58.9779,59.1054,58.9681,59.0858,59485.0
2024-06-10 10:20:00,60.24,60.25,60.11,60.11,77673.0,59.0858,59.0956,58.9583,58.9583,77673.0
2024-06-10 10:25:00,60.13,60.16,60.06,60.16,57284.0,58.9779,59.0074,58.9093,59.0074,57284.0
2024-06-10 10:30:00,60.15,60.32,60.12,60.29,139948.0,58.9975,59.1643,58.9681,59.1349,139948.0
2024-06-10 10:35:00,60.29,60.41,60.25,60.25,129904.0,59.1349,59.2526,59.0956,59.0956,129904.0
2024-06-10 10:40:00,60.25,60.4,60.24,60.34,80356.0,59.0956,59.2428,59.0858,59.1839,80356.0
2024-06-10 10:45:00,60.33,60.39,60.31,60.34,63960.0,59.1741,59.2329,59.1545,59.1839,63960.0
2024-06-10 10:50:00,60.33,60.41,60.31,60.34,55858.0,59.1741,59.2526,59.1545,59.1839,55858.0
2024-06-10 10:55:00,60.33,60.33,60.2,60.21,75237.0,59.1741,59.1741,59.0466,59.0564,75237.0
2024-06-10 11:00:00,60.22,60.24,60.18,60.22,51658.0,59.0662,59.0858,59.027,59.0662,51658.0
2024-06-10 11:05:00,60.22,60.28,60.18,60.19,43810.0,59.0662,59.1251,59.027,59.0368,43810.0
2024-06-10 11:10:00,60.2,60.26,60.18,60.26,37032.0,59.0466,59.1054,59.027,59.1054,37032.0
2024-06-10 11:15:00,60.26,60.35,60.26,60.34,38084.0,59.1054,59.1937,59.1054,59.1839,38084.0
2024-06-10 11:20:00,60.34,60.39,60.32,60.35,42478.0,59.1839,59.2329,59.1643,59.1937,42478.0
2024-06-10 11:25:00,60.35,60.38,60.3,60.36,35509.0,59.1937,59.2231,59.1447,59.2035,35509.0
2024-06-10 11:30:00,60.36,60.4,60.32,60.35,58894.0,59.2035,59.2428,59.1643,59.1937,58894.0
2024-06-10 11:35:00,60.35,60.39,60.32,60.37,34797.0,59.1937,59.2329,59.1643,59.2133,34797.0
2024-06-10 11:40:00,60.37,60.47,60.37,60.43,65401.0,59.2133,59.3114,59.2133,59.2722,65401.0
2024-06-10 11:45:00,60.44,60.51,60.42,60.49,67895.0,59.282,59.3506,59.2624,59.331,67895.0
2024-06-10 11:50:00,60.48,60.54,60.42,60.42,75002.0,59.3212,59.3801,59.2624,59.2624,75002.0
2024-06-10 11:55:00,60.44,60.48,60.4,60.46,33384.0,59.282,59.3212,59.2428,59.3016,33384.0
2024-06-10 12:00:00,60.47,60.48,60.36,60.38,30361.0,59.3114,59.3212,59.2035,59.2231,30361.0
2024-06-10 12:05:00,60.38,60.38,60.3,60.31,58023.0,59.2231,59.2231,59.1447,59.1545,58023.0
2024-06-10 12:10:00,60.31,60.31,60.25,60.27,70282.0,59.1545,59.1545,59.0956,59.1152,70282.0
2024-06-10 12:15:00,60.28,60.31,60.27,60.29,32576.0,59.1251,59.1545,59.1152,59.1349,32576.0
2024-06-10 12:20:00,60.27,60.32,60.25,60.28,30251.0,59.1152,59.1643,59.0956,59.1251,30251.0
2024-06-10 12:25:00,60.27,60.29,60.25,60.28,15062.0,59.1152,59.1349,59.0956,59.1251,15062.0
2024-06-10 12:30:00,60.27,60.35,60.27,60.35,26888.0,59.1152,59.1937,59.1152,59.1937,26888.0
2024-06-10 12:35:00,60.35,60.35,60.24,60.24,31705.0,59.1937,59.1937,59.0858,59.0858,31705.0
2024-06-10 12:40:00,60.25,60.29,60.21,60.24,31819.0,59.0956,59.1349,59.0564,59.0858,31819.0
2024-06-10 12:45:00,60.25,60.28,60.21,60.22,36894.0,59.0956,59.1251,59.0564,59.0662,36894.0
2024-06-10 12:50:00,60.22,60.28,60.21,60.28,17742.0,59.0662,59.1251,59.0564,59.1251,17742.0
2024-06-10 12:55:00,60.28,60.32,60.27,60.3,27369.0,59.1251,59.1643,59.1152,59.1447,27369.0
2024-06-10 13:00:00,60.29,60.3,60.22,60.25,32229.0,59.1349,59.1447,59.0662,59.0956,32229.0
2024-06-10 13:05:00,60.25,60.27,60.23,60.23,16071.0,59.0956,59.1152,59.076,59.076,16071.0
2024-06-10 13:10:00,60.23,60.3,60.23,60.29,28904.0,59.076,59.1447,59.076,59.1349,28904.0
2024-06-10 13:15:00,60.29,60.32,60.27,60.3,26369.0,59.1349,59.1643,59.1152,59.1447,26369.0
2024-06-10 13:20:00,60.3,60.34,60.29,60.33,39515.0,59.1447,59.1839,59.1349,59.1741,39515.0
2024-06-10 13:25:00,60.33,60.33,60.29,60.32,21555.0,59.1741,59.1741,59.1349,59.1643,21555.0
2024-06-10 13:30:00,60.32,60.38,60.29,60.36,31237.0,59.1643,59.2231,59.1349,59.2035,31237.0
2024-06-10 13:35:00,60.36,60.38,60.34,60.36,17729.0,59.2035,59.2231,59.1839,59.2035,17729.0
2024-06-10 13:40:00,60.36,60.44,60.35,60.43,29905.0,59.2035,59.282,59.1937,59.2722,29905.0
2024-06-10 13:45:00,60.41,60.49,60.4,60.45,45676.0,59.2526,59.331,59.2428,59.2918,45676.0
2024-06-10 13:50:00,60.45,60.47,60.42,60.42,26322.0,59.2918,59.3114,59.2624,59.2624,26322.0
2024-06-10 13:55:00,60.41,60.47,60.41,60.44,47000.0,59.2526,59.3114,59.2526,59.282,47000.0
2024-06-10 14:00:00,60.42,60.42,60.31,60.32,24283.0,59.2624,59.2624,59.1545,59.1643,24283.0
2024-06-10 14:05:00,60.33,60.46,60.32,60.44,25915.0,59.1741,59.3016,59.1643,59.282,25915.0
2024-06-10 14:10:00,60.43,60.45,60.39,60.4,18659.0,59.2722,59.2918,59.2329,59.2428,18659.0
2024-06-10 14:15:00,60.4,60.43,60.35,60.37,33642.0,59.2428,59.2722,59.1937,59.2133,33642.0
2024-06-10 14:20:00,60.37,60.4,60.34,60.35,26786.0,59.2133,59.2428,59.1839,59.1937,26786.0
2024-06-10 14:25:00,60.35,60.36,60.24,60.29,63223.0,59.1937,59.2035,59.0858,59.1349,63223.0
2024-06-10 14:30:00,60.28,60.38,60.27,60.33,38779.0,59.1251,59.2231,59.1152,59.1741,38779.0
2024-06-10 14:35:00,60.33,60.38,60.32,60.35,30671.0,59.1741,59.2231,59.1643,59.1937,30671.0
2024-06-10 14:40:00,60.35,60.41,60.32,60.39,43896.0,59.1937,59.2526,59.1643,59.2329,43896.0
2024-06-10 14:45:00,60.4,60.45,60.39,60.41,50534.0,59.2428,59.2918,59.2329,59.2526,50534.0
2024-06-10 14:50:00,60.41,60.43,60.38,60.41,24917.0,59.2526,59.2722,59.2231,59.2526,24917.0
2024-06-10 14:55:00,60.41,60.46,60.39,60.41,82825.0,59.2526,59.3016,59.2329,59.2526,82825.0
2024-06-10 15:00:00,60.42,60.42,60.36,60.37,27159.0,59.2624,59.2624,59.2035,59.2133,27159.0
2024-06-10 15:05:00,60.37,60.4,60.32,60.32,43172.0,59.2133,59.2428,59.1643,59.1643,43172.0
2024-06-10 15:10:00,60.32,60.33,60.28,60.33,55063.0,59.1643,59.1741,59.1251,59.1741,55063.0
2024-06-10 15:15:00,60.34,60.34,60.26,60.27,29131.0,59.1839,59.1839,59.1054,59.1152,29131.0
2024-06-10 15:20:00,60.27,60.29,60.24,60.24,41276.0,59.1152,59.1349,59.0858,59.0858,41276.0
2024-06-10 15:25:00,60.25,60.27,60.22,60.24,63630.0,59.0956,59.1152,59.0662,59.0858,63630.0
2024-06-10 15:30:00,60.24,60.27,60.22,60.24,53823.0,59.0858,59.1152,59.0662,59.0858,53823.0
2024-06-10 15:35:00,60.24,60.27,60.21,60.21,86503.0,59.0858,59.1152,59.0564,59.0564,86503.0
2024-06-10 15:40:00,60.22,60.28,60.21,60.24,82956.0,59.0662,59.1251,59.0564,59.0858,82956.0
2024-06-10 15:45:00,60.25,60.25,60.18,60.21,178588.0,59.0956,59.0956,59.027,59.0564,178588.0
2024-06-10 15:50:00,60.2,60.34,60.16,60.3,267057.0,59.0466,59.1839,59.0074,59.1447,267057.0
2024-06-10 15:55:00,60.3,60.49,60.28,60.48,509654.0,59.1447,59.331,59.1251,59.3212,509654.0
2024-06-11 09:30:00,60.4,60.4,59.96,60.1,231314.0,59.2428,59.2428,58.8112,58.9485,231314.0
2024-06-11 09:35:00,60.06,60.37,60.0,60.29,88001.0,58.9093,59.2133,58.8504,59.1349,88001.0
2024-06-11 09:40:00,60.27,60.41,60.2,60.34,89254.0,59.1152,59.2526,59.0466,59.1839,89254.0
2024-06-11 09:45:00,60.35,60.37,60.2,60.27,53256.0,59.1937,59.2133,59.0466,59.1152,53256.0
2024-06-11 09:50:00,60.28,60.55,60.22,60.53,57434.0,59.1251,59.3899,59.0662,59.3703,57434.0
2024-06-11 09:55:00,60.51,60.51,60.26,60.31,32570.0,59.3506,59.3506,59.1054,59.1545,32570.0
2024-06-11 10:00:00,60.29,60.33,60.11,60.15,76051.0,59.1349,59.1741,58.9583,58.9975,76051.0
2024-06-11 10:05:00,60.15,60.3,60.11,60.29,30145.0,58.9975,59.1447,58.9583,59.1349,30145.0
2024-06-11 10:10:00,60.29,60.4,60.27,60.37,68582.0,59.1349,59.2428,59.1152,59.2133,68582.0
2024-06-11 10:15:00,60.36,60.41,60.31,60.36,60242.0,59.2035,59.2526,59.1545,59.2035,60242.0
2024-06-11 10:20:00,60.36,60.43,60.34,60.37,45241.0,59.2035,59.2722,59.1839,59.2133,45241.0
2024-06-11 10:25:00,60.38,60.4,60.33,60.4,28331.0,59.2231,59.2428,59.1741,59.2428,28331.0
2024-06-11 10:30:00,60.39,60.47,60.36,60.44,36929.0,59.2329,59.3114,59.2035,59.282,36929.0
2024-06-11 10:35:00,60.45,60.47,60.34,60.4,43602.0,59.2918,59.3114,59.1839,59.2428,43602.0
2024-06-11 10:40:00,60.41,60.42,60.35,60.36,24768.0,59.2526,59.2624,59.1937,59.2035,24768.0
2024-06-11 10:45:00,60.37,60.39,60.26,60.26,21552.0,59.2133,59.2329,59.1054,59.1054,21552.0
2024-06-11 10:50:00,60.26,60.27,60.18,60.22,34000.0,59.1054,59.1152,59.027,59.0662,34000.0
2024-06-11 10:55:00,60.22,60.29,60.22,60.24,15857.0,59.0662,59.1349,59.0662,59.0858,15857.0
2024-06-11 11:00:00,60.25,60.38,60.25,60.35,51473.0,59.0956,59.2231,59.0956,59.1937,51473.0
2024-06-11 11:05:00,60.36,60.45,60.33,60.44,31413.0,59.2035,59.2918,59.1741,59.282,31413.0
2024-06-11 11:10:00,60.44,60.55,60.43,60.49,60128.0,59.282,59.3899,59.2722,59.331,60128.0
2024-06-11 11:15:00,60.48,60.54,60.47,60.52,49360.0,59.3212,59.3801,59.3114,59.3605,49360.0
2024-06-11 11:20:00,60.51,60.55,60.48,60.48,37813.0,59.3506,59.3899,59.3212,59.3212,37813.0
2024-06-11 11:25:00,60.48,60.52,60.48,60.51,35257.0,59.3212,59.3605,59.3212,59.3506,35257.0
2024-06-11 11:30:00,60.51,60.59,60.51,60.59,26902.0,59.3506,59.4291,59.3506,59.4291,26902.0
2024-06-11 11:35:00,60.6,60.73,60.6,60.72,49180.0,59.4389,59.5664,59.4389,59.5566,49180.0
2024-06-11 11:40:00,60.72,60.72,60.63,60.69,31879.0,59.5566,59.5566,59.4684,59.5272,31879.0
2024-06-11 11:45:00,60.69,60.69,60.55,60.55,31507.0,59.5272,59.5272,59.3899,59.3899,31507.0
2024-06-11 11:50:00,60.55,60.6,60.54,60.57,54599.0,59.3899,59.4389,59.3801,59.4095,54599.0
2024-06-11 11:55:00,60.56,60.56,60.52,60.54,42211.0,59.3997,59.3997,59.3605,59.3801,42211.0
2024-06-11 12:00:00,60.55,60.55,60.49,60.49,42949.0,59.3899,59.3899,59.331,59.331,42949.0
2024-06-11 12:05:00,60.49,60.49,60.43,60.43,35475.0,59.331,59.331,59.2722,59.2722,35475.0
2024-06-11 12:10:00,60.43,60.44,60.37,60.4,41989.0,59.2722,59.282,59.2133,59.2428,41989.0
2024-06-11 12:15:00,60.39,60.41,60.35,60.39,41761.0,59.2329,59.2526,59.1937,59.2329,41761.0
2024-06-11 12:20:00,60.39,60.39,60.35,60.36,19634.0,59.2329,59.2329,59.1937,59.2035,19634.0
2024-06-11 12:25:00,60.36,60.42,60.35,60.37,23091.0,59.2035,59.2624,59.1937,59.2133,23091.0
2024-06-11 12:30:00,60.38,60.45,60.37,60.43,11331.0,59.2231,59.2918,59.2133,59.2722,11331.0
2024-06-11 12:35:00,60.44,60.61,60.44,60.52,87941.0,59.282,59.4487,59.282,59.3605,87941.0
2024-06-11 12:40:00,60.51,60.53,60.45,60.46,33317.0,59.3506,59.3703,59.2918,59.3016,33317.0
2024-06-11 12:45:00,60.46,60.46,60.43,60.44,18625.0,59.3016,59.3016,59.2722,59.282,18625.0
2024-06-11 12:50:00,60.44,60.47,60.44,60.47,14688.0,59.282,59.3114,59.282,59.3114,14688.0
2024-06-11 12:55:00,60.46,60.52,60.46,60.51,11608.0,59.3016,59.3605,59.3016,59.3506,11608.0
2024-06-11 13:00:00,60.51,60.56,60.48,60.55,18240.0,59.3506,59.3997,59.3212,59.3899,18240.0
2024-06-11 13:05:00,60.54,60.56,60.5,60.5,12915.0,59.3801,59.3997,59.3408,59.3408,12915.0
2024-06-11 13:10:00,60.5,60.52,60.48,60.48,13386.0,59.3408,59.3605,59.3212,59.3212,13386.0
2024-06-11 13:15:00,60.49,60.49,60.42,60.43,17694.0,59.331,59.331,59.2624,59.2722,17694.0
2024-06-11 13:20:00,60.44,60.46,60.42,60.43,21440.0,59.282,59.3016,59.2624,59.2722,21440.0
2024-06-11 13:25:00,60.43,60.48,60.42,60.47,20903.0,59.2722,59.3212,59.2624,59.3114,20903.0
2024-06-11 13:30:00,60.47,60.48,60.43,60.45,17856.0,59.3114,59.3212,59.2722,59.2918,17856.0
2024-06-11 13:35:00,60.44,60.48,60.43,60.45,32257.0,59.282,59.3212,59.2722,59.2918,32257.0
2024-06-11 13:40:00,60.46,60.51,60.45,60.48,16491.0,59.3016,59.3506,59.2918,59.3212,16491.0
2024-06-11 13:45:00,60.48,60.5,60.45,60.48,16739.0,59.3212,59.3408,59.2918,59.3212,16739.0
2024-06-11 13:50:00,60.49,60.53,60.48,60.51,13054.0,59.331,59.3703,59.3212,59.3506,13054.0
2024-06-11 13:55:00,60.52,60.57,60.51,60.54,16685.0,59.3605,59.4095,59.3506,59.3801,16685.0
2024-06-11 14:00:00,60.55,60.6,60.52,60.59,18260.0,59.3899,59.4389,59.3605,59.4291,18260.0
2024-06-11 14:05:00,60.59,60.59,60.5,60.54,18180.0,59.4291,59.4291,59.3408,59.3801,18180.0
2024-06-11 14:10:00,60.54,60.55,60.5,60.52,20474.0,59.3801,59.3899,59.3408,59.3605,20474.0
2024-06-11 14:15:00,60.52,60.54,60.51,60.52,9338.0,59.3605,59.3801,59.3506,59.3605,9338.0
2024-06-11 14:20:00,60.53,60.59,60.53,60.54,22710.0,59.3703,59.4291,59.3703,59.3801,22710.0
2024-06-11 14:25:00,60.55,60.55,60.52,60.53,12114.0,59.3899,59.3899,59.3605,59.3703,12114.0
2024-06-11 14:30:00,60.52,60.56,60.48,60.48,27411.0,59.3605,59.3997,59.3212,59.3212,27411.0
2024-06-11 14:35:00,60.49,60.51,60.48,60.5,20726.0,59.331,59.3506,59.3212,59.3408,20726.0
2024-06-11 14:40:00,60.5,60.55,60.49,60.49,15446.0,59.3408,59.3899,59.331,59.331,15446.0
2024-06-11 14:45:00,60.5,60.55,60.49,60.53,11985.0,59.3408,59.3899,59.331,59.3703,11985.0
2024-06-11 14:50:00,60.53,60.54,60.51,60.52,15782.0,59.3703,59.3801,59.3506,59.3605,15782.0
2024-06-11 14:55:00,60.53,60.53,60.45,60.48,33496.0,59.3703,59.3703,59.2918,59.3212,33496.0
2024-06-11 15:00:00,60.48,60.54,60.46,60.52,24978.0,59.3212,59.3801,59.3016,59.3605,24978.0
2024-06-11 15:05:00,60.53,60.55,60.51,60.55,15750.0,59.3703,59.3899,59.3506,59.3899,15750.0
2024-06-11 15:10:00,60.55,60.56,60.51,60.52,16839.0,59.3899,59.3997,59.3506,59.3605,16839.0
2024-06-11 15:15:00,60.51,60.54,60.51,60.51,31563.0,59.3506,59.3801,59.3506,59.3506,31563.0
2024-06-11 15:20:00,60.51,60.52,60.47,60.48,26832.0,59.3506,59.3605,59.3114,59.3212,26832.0
2024-06-11 15:25:00,60.48,60.5,60.45,60.45,27683.0,59.3212,59.3408,59.2918,59.2918,27683.0
2024-06-11 15:30:00,60.45,60.48,60.42,60.48,47045.0,59.2918,59.3212,59.2624,59.3212,47045.0
2024-06-11 15:35:00,60.47,60.5,60.45,60.5,65034.0,59.3114,59.3408,59.2918,59.3408,65034.0
2024-06-11 15:40:00,60.5,60.52,60.45,60.48,55825.0,59.3408,59.3605,59.2918,59.3212,55825.0
2024-06-11 15:45:00,60.48,60.54,60.46,60.46,82788.0,59.3212,59.3801,59.3016,59.3016,82788.0
2024-06-11 15:50:00,60.47,60.57,60.46,60.55,87314.0,59.3114,59.4095,59.3016,59.3899,87314.0
2024-06-11 15:55:00,60.55,60.63,60.5,60.63,208431.0,59.3899,59.4684,59.3408,59.4684,208431.0
2024-06-12 09:30:00,61.1,61.26,60.67,60.79,285655.0,59.9293,60.0863,59.5076,59.6253,285655.0
2024-06-12 09:35:00,60.78,60.91,60.76,60.8,142673.0,59.6155,59.743,59.5959,59.6351,142673.0
2024-06-12 09:40:00,60.79,60.86,60.62,60.85,90643.0,59.6253,59.6939,59.4585,59.6841,90643.0
2024-06-12 09:45:00,60.85,60.85,60.63,60.65,62953.0,59.6841,59.6841,59.4684,59.488,62953.0
2024-06-12 09:50:00,60.64,60.66,60.51,60.58,114303.0,59.4782,59.4978,59.3506,59.4193,114303.0
2024-06-12 09:55:00,60.58,60.73,60.58,60.66,65842.0,59.4193,59.5664,59.4193,59.4978,65842.0
2024-06-12 10:00:00,60.67,60.72,60.51,60.55,52378.0,59.5076,59.5566,59.3506,59.3899,52378.0
2024-06-12 10:05:00,60.55,60.62,60.48,60.6,123035.0,59.3899,59.4585,59.3212,59.4389,123035.0
2024-06-12 10:10:00,60.59,60.79,60.59,60.78,63800.0,59.4291,59.6253,59.4291,59.6155,63800.0
2024-06-12 10:15:00,60.78,60.81,60.72,60.78,48645.0,59.6155,59.6449,59.5566,59.6155,48645.0
2024-06-12 10:20:00,60.77,60.87,60.77,60.85,82079.0,59.6057,59.7038,59.6057,59.6841,82079.0
2024-06-12 10:25:00,60.85,60.92,60.85,60.88,47374.0,59.6841,59.7528,59.6841,59.7136,47374.0
2024-06-12 10:30:00,60.88,60.88,60.53,60.54,123323.0,59.7136,59.7136,59.3703,59.3801,123323.0
2024-06-12 10:35:00,60.55,60.58,60.42,60.42,112959.0,59.3899,59.4193,59.2624,59.2624,112959.0
2024-06-12 10:40:00,60.43,60.46,60.35,60.4,88773.0,59.2722,59.3016,59.1937,59.2428,88773.0
2024-06-12 10:45:00,60.38,60.45,60.29,60.31,79833.0,59.2231,59.2918,59.1349,59.1545,79833.0
2024-06-12 10:50:00,60.33,60.38,60.19,60.32,133350.0,59.1741,59.2231,59.0368,59.1643,133350.0
2024-06-12 10:55:00,60.31,60.37,60.23,60.24,52418.0,59.1545,59.2133,59.076,59.0858,52418.0
2024-06-12 11:00:00,60.23,60.23,60.12,60.16,54502.0,59.076,59.076,58.9681,59.0074,54502.0
2024-06-12 11:05:00,60.17,60.21,60.07,60.16,171080.0,59.0172,59.0564,58.9191,59.0074,171080.0
2024-06-12 11:10:00,60.16,60.19,60.12,60.16,61518.0,59.0074,59.0368,58.9681,59.0074,61518.0
2024-06-12 11:15:00,60.16,60.3,60.13,60.21,80820.0,59.0074,59.1447,58.9779,59.0564,80820.0
2024-06-12 11:20:00,60.22,60.33,60.22,60.25,62811.0,59.0662,59.1741,59.0662,59.0956,62811.0
2024-06-12 11:25:00,60.26,60.34,60.18,60.31,71249.0,59.1054,59.1839,59.027,59.1545,71249.0
2024-06-12 11:30:00,60.3,60.3,60.19,60.26,28073.0,59.1447,59.1447,59.0368,59.1054,28073.0
2024-06-12 11:35:00,60.26,60.33,60.22,60.33,35415.0,59.1054,59.1741,59.0662,59.1741,35415.0
2024-06-12 11:40:00,60.33,60.39,60.28,60.34,63402.0,59.1741,59.2329,59.1251,59.1839,63402.0
2024-06-12 11:45:00,60.35,60.4,60.31,60.38,51355.0,59.1937,59.2428,59.1545,59.2231,51355.0
2024-06-12 11:50:00,60.37,60.47,60.35,60.42,30730.0,59.2133,59.3114,59.1937,59.2624,30730.0
2024-06-12 11:55:00,60.42,60.46,60.4,60.46,27076.0,59.2624,59.3016,59.2428,59.3016,27076.0
2024-06-12 12:00:00,60.45,60.45,60.37,60.41,30112.0,59.2918,59.2918,59.2133,59.2526,30112.0
2024-06-12 12:05:00,60.41,60.43,60.37,60.42,20194.0,59.2526,59.2722,59.2133,59.2624,20194.0
2024-06-12 12:10:00,60.42,60.47,60.4,60.41,39173.0,59.2624,59.3114,59.2428,59.2526,39173.0
2024-06-12 12:15:00,60.41,60.44,60.38,60.42,29089.0,59.2526,59.282,59.2231,59.2624,29089.0
2024-06-12 12:20:00,60.41,60.44,60.35,60.36,33975.0,59.2526,59.282,59.1937,59.2035,33975.0
2024-06-12 12:25:00,60.35,60.36,60.31,60.32,32062.0,59.1937,59.2035,59.1545,59.1643,32062.0
2024-06-12 12:30:00,60.32,60.41,60.31,60.33,29027.0,59.1643,59.2526,59.1545,59.1741,29027.0
2024-06-12 12:35:00,60.32,60.36,60.31,60.34,34934.0,59.1643,59.2035,59.1545,59.1839,34934.0
2024-06-12 12:40:00,60.34,60.42,60.33,60.39,22466.0,59.1839,59.2624,59.1741,59.2329,22466.0
2024-06-12 12:45:00,60.4,60.42,60.38,60.41,22030.0,59.2428,59.2624,59.2231,59.2526,22030.0
2024-06-12 12:50:00,60.4,60.4,60.34,60.36,21382.0,59.2428,59.2428,59.1839,59.2035,21382.0
2024-06-12 12:55:00,60.35,60.36,60.32,60.34,34746.0,59.1937,59.2035,59.1643,59.1839,34746.0
2024-06-12 13:00:00,60.35,60.39,60.31,60.35,26580.0,59.1937,59.2329,59.1545,59.1937,26580.0
2024-06-12 13:05:00,60.35,60.36,60.3,60.33,29175.0,59.1937,59.2035,59.1447,59.1741,29175.0
2024-06-12 13:10:00,60.32,60.37,60.29,60.34,35787.0,59.1643,59.2133,59.1349,59.1839,35787.0
2024-06-12 13:15:00,60.34,60.34,60.25,60.27,38508.0,59.1839,59.1839,59.0956,59.1152,38508.0
2024-06-12 13:20:00,60.27,60.33,60.14,60.17,45414.0,59.1152,59.1741,58.9877,59.0172,45414.0
2024-06-12 13:25:00,60.18,60.19,60.13,60.14,29159.0,59.027,59.0368,58.9779,58.9877,29159.0
2024-06-12 13:30:00,60.14,60.22,60.12,60.21,36863.0,58.9877,59.0662,58.9681,59.0564,36863.0
2024-06-12 13:35:00,60.21,60.25,60.21,60.23,26345.0,59.0564,59.0956,59.0564,59.076,26345.0
2024-06-12 13:40:00,60.22,60.23,60.18,60.18,24445.0,59.0662,59.076,59.027,59.027,24445.0
2024-06-12 13:45:00,60.19,60.22,60.1,60.16,53110.0,59.0368,59.0662,58.9485,59.0074,53110.0
2024-06-12 13:50:00,60.17,60.22,60.17,60.17,34683.0,59.0172,59.0662,59.0172,59.0172,34683.0
2024-06-12 13:55:00,60.18,60.26,60.17,60.19,30349.0,59.027,59.1054,59.0172,59.0368,30349.0
2024-06-12 14:00:00,60.19,60.29,60.01,60.2,82067.0,59.0368,59.1349,58.8602,59.0466,82067.0
2024-06-12 14:05:00,60.22,60.26,60.16,60.22,41782.0,59.0662,59.1054,59.0074,59.0662,41782.0
2024-06-12 14:10:00,60.23,60.27,60.15,60.17,24360.0,59.076,59.1152,58.9975,59.0172,24360.0
2024-06-12 14:15:00,60.18,60.27,60.18,60.21,24038.0,59.027,59.1152,59.027,59.0564,24038.0
2024-06-12 14:20:00,60.21,60.23,60.16,60.19,21898.0,59.0564,59.076,59.0074,59.0368,21898.0
2024-06-12 14:25:00,60.19,60.28,60.17,60.27,21993.0,59.0368,59.1251,59.0172,59.1152,21993.0
2024-06-12 14:30:00,60.28,60.42,60.2,60.35,89390.0,59.1251,59.2624,59.0466,59.1937,89390.0
2024-06-12 14:35:00,60.35,60.35,60.24,60.34,54254.0,59.1937,59.1937,59.0858,59.1839,54254.0
2024-06-12 14:40:00,60.34,60.36,60.21,60.34,99669.0,59.1839,59.2035,59.0564,59.1839,99669.0
2024-06-12 14:45:00,60.29,60.29,60.15,60.19,40927.0,59.1349,59.1349,58.9975,59.0368,40927.0
2024-06-12 14:50:00,60.18,60.23,60.11,60.13,38750.0,59.027,59.076,58.9583,58.9779,38750.0
2024-06-12 14:55:00,60.14,60.25,60.14,60.21,26929.0,58.9877,59.0956,58.9877,59.0564,26929.0
2024-06-12 15:00:00,60.21,60.27,60.19,60.25,21280.0,59.0564,59.1152,59.0368,59.0956,21280.0
2024-06-12 15:05:00,60.24,60.28,60.2,60.22,26419.0,59.0858,59.1251,59.0466,59.0662,26419.0
2024-06-12 15:10:00,60.23,60.27,60.17,60.25,47993.0,59.076,59.1152,59.0172,59.0956,47993.0
2024-06-12 15:15:00,60.26,60.28,60.19,60.2,32898.0,59.1054,59.1251,59.0368,59.0466,32898.0
2024-06-12 15:20:00,60.2,60.25,60.09,60.09,56246.0,59.0466,59.0956,58.9387,58.9387,56246.0
2024-06-12 15:25:00,60.1,60.15,60.02,60.06,73793.0,58.9485,58.9975,58.87,58.9093,73793.0
2024-06-12 15:30:00,60.07,60.11,60.04,60.07,41036.0,58.9191,58.9583,58.8897,58.9191,41036.0
2024-06-12 15:35:00,60.06,60.16,60.06,60.07,71554.0,58.9093,59.0074,58.9093,58.9191,71554.0
2024-06-12 15:40:00,60.07,60.12,60.05,60.12,67827.0,58.9191,58.9681,58.8995,58.9681,67827.0
2024-06-12 15:45:00,60.11,60.21,60.1,60.18,85107.0,58.9583,59.0564,58.9485,59.027,85107.0
2024-06-12 15:50:00,60.18,60.38,60.17,60.38,190506.0,59.027,59.2231,59.0172,59.2231,190506.0
2024-06-12 15:55:00,60.38,60.43,60.29,60.29,544635.0,59.2231,59.2722,59.1349,59.1349,544635.0
2024-06-13 09:30:00,60.31,60.31,60.05,60.31,241858.0,59.1545,59.1545,58.8995,59.1545,241858.0
2024-06-13 09:35:00,60.31,60.39,60.08,60.12,112041.0,59.1545,59.2329,58.9289,58.9681,112041.0
2024-06-13 09:40:00,60.12,60.14,59.89,59.98,209341.0,58.9681,58.9877,58.7425,58.8308,209341.0
2024-06-13 09:45:00,59.98,59.98,59.8,59.91,194164.0,58.8308,58.8308,58.6543,58.7621,194164.0
2024-06-13 09:50:00,59.92,59.96,59.77,59.84,215433.0,58.772,58.8112,58.6248,58.6935,215433.0
2024-06-13 09:55:00,59.82,59.88,59.75,59.76,163754.0,58.6739,58.7327,58.6052,58.615,163754.0
2024-06-13 10:00:00,59.75,59.89,59.65,59.82,240605.0,58.6052,58.7425,58.5071,58.6739,240605.0
2024-06-13 10:05:00,59.81,59.88,59.72,59.73,105594.0,58.6641,58.7327,58.5758,58.5856,105594.0
2024-06-13 10:10:00,59.72,59.74,59.66,59.68,116850.0,58.5758,58.5954,58.5169,58.5366,116850.0
2024-06-13 10:15:00,59.68,59.92,59.62,59.75,101926.0,58.5366,58.772,58.4777,58.6052,101926.0
2024-06-13 10:20:00,59.76,59.89,59.74,59.86,76949.0,58.615,58.7425,58.5954,58.7131,76949.0
2024-06-13 10:25:00,59.87,59.87,59.77,59.79,74904.0,58.7229,58.7229,58.6248,58.6444,74904.0
2024-06-13 10:30:00,59.78,59.79,59.63,59.7,94177.0,58.6346,58.6444,58.4875,58.5562,94177.0
2024-06-13 10:35:00,59.7,59.79,59.66,59.77,52541.0,58.5562,58.6444,58.5169,58.6248,52541.0
2024-06-13 10:40:00,59.77,59.77,59.68,59.72,53218.0,58.6248,58.6248,58.5366,58.5758,53218.0
2024-06-13 10:45:00,59.74,59.75,59.68,59.72,57098.0,58.5954,58.6052,58.5366,58.5758,57098.0
2024-06-13 10:50:00,59.72,59.74,59.68,59.74,63930.0,58.5758,58.5954,58.5366,58.5954,63930.0
2024-06-13 10:55:00,59.74,59.83,59.72,59.76,62414.0,58.5954,58.6837,58.5758,58.615,62414.0
2024-06-13 11:00:00,59.75,59.77,59.67,59.68,78013.0,58.6052,58.6248,58.5267,58.5366,78013.0
2024-06-13 11:05:00,59.68,59.72,59.62,59.64,60659.0,58.5366,58.5758,58.4777,58.4973,60659.0
2024-06-13 11:10:00,59.64,59.64,59.55,59.61,345980.0,58.4973,58.4973,58.409,58.4679,345980.0
2024-06-13 11:15:00,59.61,59.66,59.58,59.64,93592.0,58.4679,58.5169,58.4385,58.4973,93592.0
2024-06-13 11:20:00,59.63,59.67,59.58,59.62,86484.0,58.4875,58.5267,58.4385,58.4777,86484.0
2024-06-13 11:25:00,59.63,59.68,59.61,59.62,49410.0,58.4875,58.5366,58.4679,58.4777,49410.0
2024-06-13 11:30:00,59.63,59.69,59.6,59.66,55516.0,58.4875,58.5464,58.4581,58.5169,55516.0
2024-06-13 11:35:00,59.66,59.69,59.62,59.63,65076.0,58.5169,58.5464,58.4777,58.4875,65076.0
2024-06-13 11:40:00,59.62,59.64,59.57,59.6,62221.0,58.4777,58.4973,58.4287,58.4581,62221.0
2024-06-13 11:45:00,59.6,59.6,59.53,59.54,76921.0,58.4581,58.4581,58.3894,58.3992,76921.0
2024-06-13 11:50:00,59.55,59.56,59.51,59.53,63014.0,58.409,58.4189,58.3698,58.3894,63014.0
2024-06-13 11:55:00,59.54,59.56,59.49,59.5,112375.0,58.3992,58.4189,58.3502,58.36,112375.0
2024-06-13 12:00:00,59.5,59.53,59.47,59.51,93769.0,58.36,58.3894,58.3306,58.3698,93769.0
2024-06-13 12:05:00,59.51,59.57,59.48,59.5,118551.0,58.3698,58.4287,58.3404,58.36,118551.0
2024-06-13 12:10:00,59.5,59.51,59.43,59.44,64136.0,58.36,58.3698,58.2913,58.3012,64136.0
2024-06-13 12:15:00,59.43,59.5,59.38,59.48,79467.0,58.2913,58.36,58.2423,58.3404,79467.0
2024-06-13 12:20:00,59.48,59.6,59.47,59.6,64503.0,58.3404,58.4581,58.3306,58.4581,64503.0
2024-06-13 12:25:00,59.6,59.61,59.52,59.52,46934.0,58.4581,58.4679,58.3796,58.3796,46934.0
2024-06-13 12:30:00,59.53,59.66,59.52,59.66,64451.0,58.3894,58.5169,58.3796,58.5169,64451.0
2024-06-13 12:35:00,59.66,59.7,59.59,59.69,94908.0,58.5169,58.5562,58.4483,58.5464,94908.0
2024-06-13 12:40:00,59.69,59.7,59.61,59.62,69690.0,58.5464,58.5562,58.4679,58.4777,69690.0
2024-06-13 12:45:00,59.61,59.68,59.61,59.66,32860.0,58.4679,58.5366,58.4679,58.5169,32860.0
2024-06-13 12:50:00,59.67,59.71,59.66,59.68,42873.0,58.5267,58.566,58.5169,58.5366,42873.0
2024-06-13 12:55:00,59.67,59.68,59.59,59.6,34630.0,58.5267,58.5366,58.4483,58.4581,34630.0
2024-06-13 13:00:00,59.59,59.66,59.58,59.62,31809.0,58.4483,58.5169,58.4385,58.4777,31809.0
2024-06-13 13:05:00,59.62,59.71,59.62,59.7,35729.0,58.4777,58.566,58.4777,58.5562,35729.0
2024-06-13 13:10:00,59.71,59.74,59.69,59.71,43043.0,58.566,58.5954,58.5464,58.566,43043.0
2024-06-13 13:15:00,59.71,59.81,59.7,59.8,53862.0,58.566,58.6641,58.5562,58.6543,53862.0
2024-06-13 13:20:00,59.8,59.82,59.77,59.78,75820.0,58.6543,58.6739,58.6248,58.6346,75820.0
2024-06-13 13:25:00,59.79,59.83,59.78,59.8,47880.0,58.6444,58.6837,58.6346,58.6543,47880.0
2024-06-13 13:30:00,59.8,59.87,59.79,59.87,90341.0,58.6543,58.7229,58.6444,58.7229,90341.0
2024-06-13 13:35:00,59.87,59.9,59.8,59.83,47120.0,58.7229,58.7523,58.6543,58.6837,47120.0
2024-06-13 13:40:00,59.83,59.88,59.81,59.86,30476.0,58.6837,58.7327,58.6641,58.7131,30476.0
2024-06-13 13:45:00,59.86,59.89,59.85,59.87,36219.0,58.7131,58.7425,58.7033,58.7229,36219.0
2024-06-13 13:50:00,59.88,59.88,59.85,59.88,22939.0,58.7327,58.7327,58.7033,58.7327,22939.0
2024-06-13 13:55:00,59.89,59.93,59.88,59.9,60346.0,58.7425,58.7818,58.7327,58.7523,60346.0
2024-06-13 14:00:00,59.9,59.9,59.84,59.85,33247.0,58.7523,58.7523,58.6935,58.7033,33247.0
2024-06-13 14:05:00,59.86,59.89,59.84,59.89,27175.0,58.7131,58.7425,58.6935,58.7425,27175.0
2024-06-13 14:10:00,59.89,59.92,59.85,59.88,52839.0,58.7425,58.772,58.7033,58.7327,52839.0
2024-06-13 14:15:00,59.87,59.91,59.85,59.86,35813.0,58.7229,58.7621,58.7033,58.7131,35813.0
2024-06-13 14:20:00,59.86,59.88,59.83,59.86,23530.0,58.7131,58.7327,58.6837,58.7131,23530.0
2024-06-13 14:25:00,59.86,59.9,59.84,59.89,25023.0,58.7131,58.7523,58.6935,58.7425,25023.0
2024-06-13 14:30:00,59.88,59.88,59.85,59.87,23598.0,58.7327,58.7327,58.7033,58.7229,23598.0
2024-06-13 14:35:00,59.87,59.88,59.8,59.8,27547.0,58.7229,58.7327,58.6543,58.6543,27547.0
2024-06-13 14:40:00,59.8,59.88,59.8,59.87,50858.0,58.6543,58.7327,58.6543,58.7229,50858.0
2024-06-13 14:45:00,59.87,59.88,59.82,59.82,24763.0,58.7229,58.7327,58.6739,58.6739,24763.0
2024-06-13 14:50:00,59.82,59.85,59.79,59.84,24944.0,58.6739,58.7033,58.6444,58.6935,24944.0
2024-06-13 14:55:00,59.83,59.9,59.81,59.88,66789.0,58.6837,58.7523,58.6641,58.7327,66789.0
2024-06-13 15:00:00,59.88,59.9,59.85,59.87,35446.0,58.7327,58.7523,58.7033,58.7229,35446.0
2024-06-13 15:05:00,59.87,59.89,59.85,59.87,19451.0,58.7229,58.7425,58.7033,58.7229,19451.0
2024-06-13 15:10:00,59.87,59.88,59.81,59.82,36903.0,58.7229,58.7327,58.6641,58.6739,36903.0
2024-06-13 15:15:00,59.82,59.83,59.78,59.79,40141.0,58.6739,58.6837,58.6346,58.6444,40141.0
2024-06-13 15:20:00,59.8,59.83,59.78,59.81,24956.0,58.6543,58.6837,58.6346,58.6641,24956.0
2024-06-13 15:25:00,59.82,59.84,59.81,59.82,54225.0,58.6739,58.6935,58.6641,58.6739,54225.0
2024-06-13 15:30:00,59.81,59.85,59.79,59.82,72299.0,58.6641,58.7033,58.6444,58.6739,72299.0
2024-06-13 15:35:00,59.83,59.9,59.81,59.88,98745.0,58.6837,58.7523,58.6641,58.7327,98745.0
2024-06-13 15:40:00,59.88,59.9,59.82,59.83,57585.0,58.7327,58.7523,58.6739,58.6837,57585.0
2024-06-13 15:45:00,59.83,59.88,59.81,59.86,91357.0,58.6837,58.7327,58.6641,58.7131,91357.0
2024-06-13 15:50:00,59.86,59.88,59.81,59.83,239862.0,58.7131,58.7327,58.6641,58.6837,239862.0
2024-06-13 15:55:00,59.84,59.88,59.76,59.79,702166.0,58.6935,58.7327,58.615,58.6444,702166.0
2024-06-14 09:30:00,59.85,59.85,59.55,59.67,215896.0,58.7033,58.7033,58.409,58.5267,215896.0
2024-06-14 09:35:00,59.68,59.86,59.66,59.73,84520.0,58.5366,58.7131,58.5169,58.5856,84520.0
2024-06-14 09:40:00,59.74,59.78,59.56,59.58,79682.0,58.5954,58.6346,58.4189,58.4385,79682.0
2024-06-14 09:45:00,59.58,59.61,59.46,59.54,103531.0,58.4385,58.4679,58.3208,58.3992,103531.0
2024-06-14 09:50:00,59.52,59.54,59.42,59.43,73025.0,58.3796,58.3992,58.2815,58.2913,73025.0
2024-06-14 09:55:00,59.43,59.49,59.38,59.48,123154.0,58.2913,58.3502,58.2423,58.3404,123154.0
2024-06-14 10:00:00,59.48,59.48,59.2,59.32,224450.0,58.3404,58.3404,58.0657,58.1834,224450.0
2024-06-14 10:05:00,59.33,59.41,59.27,59.27,186149.0,58.1933,58.2717,58.1344,58.1344,186149.0
2024-06-14 10:10:00,59.28,59.42,59.23,59.38,148848.0,58.1442,58.2815,58.0952,58.2423,148848.0
2024-06-14 10:15:00,59.39,59.39,59.27,59.27,81143.0,58.2521,58.2521,58.1344,58.1344,81143.0
2024-06-14 10:20:00,59.26,59.37,59.24,59.3,116727.0,58.1246,58.2325,58.105,58.1638,116727.0
2024-06-14 10:25:00,59.3,59.37,59.28,59.36,66814.0,58.1638,58.2325,58.1442,58.2227,66814.0
2024-06-14 10:30:00,59.35,59.36,59.25,59.32,63916.0,58.2129,58.2227,58.1148,58.1834,63916.0
2024-06-14 10:35:00,59.31,59.35,59.21,59.22,77992.0,58.1736,58.2129,58.0756,58.0854,77992.0
2024-06-14 10:40:00,59.21,59.26,59.13,59.24,97653.0,58.0756,58.1246,57.9971,58.105,97653.0
2024-06-14 10:45:00,59.24,59.34,59.24,59.27,120443.0,58.105,58.2031,58.105,58.1344,120443.0
2024-06-14 10:50:00,59.28,59.43,59.27,59.42,61913.0,58.1442,58.2913,58.1344,58.2815,61913.0
2024-06-14 10:55:00,59.42,59.47,59.4,59.45,70564.0,58.2815,58.3306,58.2619,58.311,70564.0
2024-06-14 11:00:00,59.45,59.51,59.42,59.48,73587.0,58.311,58.3698,58.2815,58.3404,73587.0
2024-06-14 11:05:00,59.48,59.48,59.36,59.4,66962.0,58.3404,58.3404,58.2227,58.2619,66962.0
2024-06-14 11:10:00,59.41,59.46,59.39,59.43,62021.0,58.2717,58.3208,58.2521,58.2913,62021.0
2024-06-14 11:15:00,59.43,59.52,59.42,59.51,48511.0,58.2913,58.3796,58.2815,58.3698,48511.0
2024-06-14 11:20:00,59.51,59.54,59.44,59.52,78169.0,58.3698,58.3992,58.3012,58.3796,78169.0
2024-06-14 11:25:00,59.52,59.53,59.46,59.5,34697.0,58.3796,58.3894,58.3208,58.36,34697.0
2024-06-14 11:30:00,59.49,59.56,59.48,59.52,41583.0,58.3502,58.4189,58.3404,58.3796,41583.0
2024-06-14 11:35:00,59.53,59.54,59.45,59.47,124371.0,58.3894,58.3992,58.311,58.3306,124371.0
2024-06-14 11:40:00,59.48,59.48,59.36,59.41,41156.0,58.3404,58.3404,58.2227,58.2717,41156.0
2024-06-14 11:45:00,59.4,59.48,59.4,59.48,50444.0,58.2619,58.3404,58.2619,58.3404,50444.0
2024-06-14 11:50:00,59.49,59.5,59.42,59.43,29273.0,58.3502,58.36,58.2815,58.2913,29273.0
2024-06-14 11:55:00,59.42,59.49,59.4,59.46,41341.0,58.2815,58.3502,58.2619,58.3208,41341.0
2024-06-14 12:00:00,59.46,59.47,59.42,59.46,45423.0,58.3208,58.3306,58.2815,58.3208,45423.0
2024-06-14 12:05:00,59.45,59.48,59.41,59.42,17480.0,58.311,58.3404,58.2717,58.2815,17480.0
2024-06-14 12:10:00,59.43,59.48,59.43,59.45,29901.0,58.2913,58.3404,58.2913,58.311,29901.0
2024-06-14 12:15:00,59.45,59.45,59.39,59.43,62013.0,58.311,58.311,58.2521,58.2913,62013.0
2024-06-14 12:20:00,59.44,59.51,59.43,59.5,74009.0,58.3012,58.3698,58.2913,58.36,74009.0
2024-06-14 12:25:00,59.5,59.51,59.41,59.41,25892.0,58.36,58.3698,58.2717,58.2717,25892.0
2024-06-14 12:30:00,59.42,59.44,59.39,59.44,40907.0,58.2815,58.3012,58.2521,58.3012,40907.0
2024-06-14 12:35:00,59.44,59.52,59.41,59.51,39311.0,58.3012,58.3796,58.2717,58.3698,39311.0
2024-06-14 12:40:00,59.5,59.55,59.48,59.54,39794.0,58.36,58.409,58.3404,58.3992,39794.0
2024-06-14 12:45:00,59.55,59.57,59.53,59.55,40416.0,58.409,58.4287,58.3894,58.409,40416.0
2024-06-14 12:50:00,59.55,59.56,59.49,59.52,45218.0,58.409,58.4189,58.3502,58.3796,45218.0
2024-06-14 12:55:00,59.53,59.53,59.5,59.52,27222.0,58.3894,58.3894,58.36,58.3796,27222.0
2024-06-14 13:00:00,59.52,59.55,59.5,59.55,18694.0,58.3796,58.409,58.36,58.409,18694.0
2024-06-14 13:05:00,59.55,59.64,59.54,59.64,52067.0,58.409,58.4973,58.3992,58.4973,52067.0
2024-06-14 13:10:00,59.64,59.64,59.58,59.59,18724.0,58.4973,58.4973,58.4385,58.4483,18724.0
2024-06-14 13:15:00,59.6,59.65,59.55,59.64,100292.0,58.4581,58.5071,58.409,58.4973,100292.0
2024-06-14 13:20:00,59.65,59.67,59.54,59.56,56095.0,58.5071,58.5267,58.3992,58.4189,56095.0
2024-06-14 13:25:00,59.56,59.58,59.51,59.52,43113.0,58.4189,58.4385,58.3698,58.3796,43113.0
2024-06-14 13:30:00,59.52,59.54,59.47,59.53,57345.0,58.3796,58.3992,58.3306,58.3894,57345.0
2024-06-14 13:35:00,59.53,59.55,59.52,59.52,33947.0,58.3894,58.409,58.3796,58.3796,33947.0
2024-06-14 13:40:00,59.53,59.54,59.51,59.53,31342.0,58.3894,58.3992,58.3698,58.3894,31342.0
2024-06-14 13:45:00,59.53,59.55,59.49,59.51,44612.0,58.3894,58.409,58.3502,58.3698,44612.0
2024-06-14 13:50:00,59.5,59.51,59.42,59.43,29834.0,58.36,58.3698,58.2815,58.2913,29834.0
2024-06-14 13:55:00,59.42,59.43,59.4,59.42,35138.0,58.2815,58.2913,58.2619,58.2815,35138.0
2024-06-14 14:00:00,59.41,59.42,59.36,59.36,36328.0,58.2717,58.2815,58.2227,58.2227,36328.0
2024-06-14 14:05:00,59.37,59.42,59.36,59.42,57070.0,58.2325,58.2815,58.2227,58.2815,57070.0
2024-06-14 14:10:00,59.42,59.45,59.42,59.43,22075.0,58.2815,58.311,58.2815,58.2913,22075.0
2024-06-14 14:15:00,59.43,59.46,59.39,59.45,55566.0,58.2913,58.3208,58.2521,58.311,55566.0
2024-06-14 14:20:00,59.46,59.5,59.44,59.5,45138.0,58.3208,58.36,58.3012,58.36,45138.0
2024-06-14 14:25:00,59.5,59.55,59.49,59.52,47737.0,58.36,58.409,58.3502,58.3796,47737.0
2024-06-14 14:30:00,59.52,59.58,59.49,59.55,113428.0,58.3796,58.4385,58.3502,58.409,113428.0
2024-06-14 14:35:00,59.55,59.57,59.55,59.56,24669.0,58.409,58.4287,58.409,58.4189,24669.0
2024-06-14 14:40:00,59.57,59.58,59.51,59.54,50643.0,58.4287,58.4385,58.3698,58.3992,50643.0
2024-06-14 14:45:00,59.54,59.58,59.52,59.57,34198.0,58.3992,58.4385,58.3796,58.4287,34198.0
2024-06-14 14:50:00,59.57,59.57,59.51,59.55,33759.0,58.4287,58.4287,58.3698,58.409,33759.0
2024-06-14 14:55:00,59.54,59.58,59.54,59.57,41516.0,58.3992,58.4385,58.3992,58.4287,41516.0
2024-06-14 15:00:00,59.57,59.6,59.56,59.59,45334.0,58.4287,58.4581,58.4189,58.4483,45334.0
2024-06-14 15:05:00,59.59,59.63,59.59,59.61,49658.0,58.4483,58.4875,58.4483,58.4679,49658.0
2024-06-14 15:10:00,59.61,59.62,59.57,59.6,40558.0,58.4679,58.4777,58.4287,58.4581,40558.0
2024-06-14 15:15:00,59.59,59.61,59.56,59.56,41009.0,58.4483,58.4679,58.4189,58.4189,41009.0
2024-06-14 15:20:00,59.56,59.62,59.55,59.62,108401.0,58.4189,58.4777,58.409,58.4777,108401.0
2024-06-14 15:25:00,59.61,59.65,59.61,59.65,85657.0,58.4679,58.5071,58.4679,58.5071,85657.0
2024-06-14 15:30:00,59.64,59.7,59.64,59.69,83214.0,58.4973,58.5562,58.4973,58.5464,83214.0
2024-06-14 15:35:00,59.7,59.74,59.69,59.74,90362.0,58.5562,58.5954,58.5464,58.5954,90362.0
2024-06-14 15:40:00,59.73,59.77,59.68,59.71,114120.0,58.5856,58.6248,58.5366,58.566,114120.0
2024-06-14 15:45:00,59.7,59.76,59.68,59.75,138791.0,58.5562,58.615,58.5366,58.6052,138791.0
2024-06-14 15:50:00,59.74,59.82,59.72,59.8,279351.0,58.5954,58.6739,58.5758,58.6543,279351.0
2024-06-14 15:55:00,59.8,59.87,59.74,59.86,733032.0,58.6543,58.7229,58.5954,58.7131,733032.0
2024-06-17 09:30:00,59.89,59.94,59.63,59.91,169800.0,58.7425,58.7916,58.4875,58.7621,169800.0
2024-06-17 09:35:00,59.93,59.97,59.57,59.62,114691.0,58.7818,58.821,58.4287,58.4777,114691.0
2024-06-17 09:40:00,59.6,59.92,59.51,59.8,110919.0,58.4581,58.772,58.3698,58.6543,110919.0
2024-06-17 09:45:00,59.81,59.95,59.8,59.92,116150.0,58.6641,58.8014,58.6543,58.772,116150.0
2024-06-17 09:50:00,59.91,59.94,59.78,59.81,72900.0,58.7621,58.7916,58.6346,58.6641,72900.0
2024-06-17 09:55:00,59.8,59.94,59.79,59.86,68061.0,58.6543,58.7916,58.6444,58.7131,68061.0
2024-06-17 10:00:00,59.86,59.87,59.75,59.8,66060.0,58.7131,58.7229,58.6052,58.6543,66060.0
2024-06-17 10:05:00,59.79,59.8,59.6,59.62,88428.0,58.6444,58.6543,58.4581,58.4777,88428.0
2024-06-17 10:10:00,59.62,59.67,59.48,59.52,154286.0,58.4777,58.5267,58.3404,58.3796,154286.0
2024-06-17 10:15:00,59.52,59.73,59.51,59.73,65925.0,58.3796,58.5856,58.3698,58.5856,65925.0
2024-06-17 10:20:00,59.73,59.73,59.53,59.59,75097.0,58.5856,58.5856,58.3894,58.4483,75097.0
2024-06-17 10:25:00,59.6,59.78,59.57,59.75,77941.0,58.4581,58.6346,58.4287,58.6052,77941.0
2024-06-17 10:30:00,59.75,59.82,59.6,59.81,131242.0,58.6052,58.6739,58.4581,58.6641,131242.0
2024-06-17 10:35:00,59.83,59.83,59.67,59.67,45537.0,58.6837,58.6837,58.5267,58.5267,45537.0
2024-06-17 10:40:00,59.67,59.77,59.66,59.71,71139.0,58.5267,58.6248,58.5169,58.566,71139.0
2024-06-17 10:45:00,59.72,59.73,59.6,59.6,33991.0,58.5758,58.5856,58.4581,58.4581,33991.0
2024-06-17 10:50:00,59.61,59.65,59.57,59.57,38283.0,58.4679,58.5071,58.4287,58.4287,38283.0
2024-06-17 10:55:00,59.58,59.62,59.56,59.6,50703.0,58.4385,58.4777,58.4189,58.4581,50703.0
2024-06-17 11:00:00,59.61,59.67,59.58,59.66,27165.0,58.4679,58.5267,58.4385,58.5169,27165.0
2024-06-17 11:05:00,59.65,59.71,59.53,59.7,55304.0,58.5071,58.566,58.3894,58.5562,55304.0
2024-06-17 11:10:00,59.7,59.74,59.67,59.68,29182.0,58.5562,58.5954,58.5267,58.5366,29182.0
2024-06-17 11:15:00,59.67,59.69,59.64,59.66,34389.0,58.5267,58.5464,58.4973,58.5169,34389.0
2024-06-17 11:20:00,59.67,59.73,59.66,59.73,44398.0,58.5267,58.5856,58.5169,58.5856,44398.0
2024-06-17 11:25:00,59.72,59.79,59.72,59.77,64363.0,58.5758,58.6444,58.5758,58.6248,64363.0
2024-06-17 11:30:00,59.76,59.78,59.71,59.76,133223.0,58.615,58.6346,58.566,58.615,133223.0
2024-06-17 11:35:00,59.76,59.87,59.75,59.83,48091.0,58.615,58.7229,58.6052,58.6837,48091.0
2024-06-17 11:40:00,59.84,59.85,59.79,59.83,30613.0,58.6935,58.7033,58.6444,58.6837,30613.0
2024-06-17 11:45:00,59.83,59.83,59.7,59.7,36192.0,58.6837,58.6837,58.5562,58.5562,36192.0
2024-06-17 11:50:00,59.71,59.79,59.7,59.78,36399.0,58.566,58.6444,58.5562,58.6346,36399.0
2024-06-17 11:55:00,59.77,59.85,59.77,59.85,34848.0,58.6248,58.7033,58.6248,58.7033,34848.0
2024-06-17 12:00:00,59.85,59.96,59.85,59.94,54660.0,58.7033,58.8112,58.7033,58.7916,54660.0
2024-06-17 12:05:00,59.95,60.01,59.93,59.94,78339.0,58.8014,58.8602,58.7818,58.7916,78339.0
2024-06-17 12:10:00,59.94,60.02,59.93,60.0,52642.0,58.7916,58.87,58.7818,58.8504,52642.0
2024-06-17 12:15:00,60.0,60.09,59.99,60.09,68015.0,58.8504,58.9387,58.8406,58.9387,68015.0
2024-06-17 12:20:00,60.09,60.09,60.0,60.05,30207.0,58.9387,58.9387,58.8504,58.8995,30207.0
2024-06-17 12:25:00,60.05,60.16,60.03,60.16,40608.0,58.8995,59.0074,58.8798,59.0074,40608.0
2024-06-17 12:30:00,60.16,60.2,60.1,60.19,60599.0,59.0074,59.0466,58.9485,59.0368,60599.0
2024-06-17 12:35:00,60.19,60.23,60.17,60.18,47452.0,59.0368,59.076,59.0172,59.027,47452.0
2024-06-17 12:40:00,60.19,60.22,60.17,60.21,43070.0,59.0368,59.0662,59.0172,59.0564,43070.0
2024-06-17 12:45:00,60.19,60.24,60.16,60.16,109304.0,59.0368,59.0858,59.0074,59.0074,109304.0
2024-06-17 12:50:00,60.16,60.21,60.15,60.18,131025.0,59.0074,59.0564,58.9975,59.027,131025.0
2024-06-17 12:55:00,60.18,60.19,60.13,60.15,52580.0,59.027,59.0368,58.9779,58.9975,52580.0
2024-06-17 13:00:00,60.15,60.23,60.14,60.23,69822.0,58.9975,59.076,58.9877,59.076,69822.0
2024-06-17 13:05:00,60.23,60.23,60.18,60.21,20847.0,59.076,59.076,59.027,59.0564,20847.0
2024-06-17 13:10:00,60.21,60.23,60.19,60.23,28098.0,59.0564,59.076,59.0368,59.076,28098.0
2024-06-17 13:15:00,60.23,60.24,60.2,60.22,56595.0,59.076,59.0858,59.0466,59.0662,56595.0
2024-06-17 13:20:00,60.22,60.24,60.17,60.19,46156.0,59.0662,59.0858,59.0172,59.0368,46156.0
2024-06-17 13:25:00,60.19,60.2,60.12,60.13,46409.0,59.0368,59.0466,58.9681,58.9779,46409.0
2024-06-17 13:30:00,60.13,60.2,60.12,60.19,38477.0,58.9779,59.0466,58.9681,59.0368,38477.0
2024-06-17 13:35:00,60.19,60.2,60.15,60.15,21032.0,59.0368,59.0466,58.9975,58.9975,21032.0
2024-06-17 13:40:00,60.15,60.16,60.09,60.11,54576.0,58.9975,59.0074,58.9387,58.9583,54576.0
2024-06-17 13:45:00,60.1,60.12,60.06,60.09,43160.0,58.9485,58.9681,58.9093,58.9387,43160.0
2024-06-17 13:50:00,60.09,60.14,60.08,60.11,20469.0,58.9387,58.9877,58.9289,58.9583,20469.0
2024-06-17 13:55:00,60.11,60.15,60.11,60.12,27512.0,58.9583,58.9975,58.9583,58.9681,27512.0
2024-06-17 14:00:00,60.13,60.2,60.11,60.15,65510.0,58.9779,59.0466,58.9583,58.9975,65510.0
2024-06-17 14:05:00,60.15,60.21,60.14,60.2,21362.0,58.9975,59.0564,58.9877,59.0466,21362.0
2024-06-17 14:10:00,60.2,60.21,60.14,60.16,26494.0,59.0466,59.0564,58.9877,59.0074,26494.0
2024-06-17 14:15:00,60.17,60.24,60.16,60.19,19398.0,59.0172,59.0858,59.0074,59.0368,19398.0
2024-06-17 14:20:00,60.19,60.22,60.16,60.22,34629.0,59.0368,59.0662,59.0074,59.0662,34629.0
2024-06-17 14:25:00,60.22,60.28,60.2,60.25,67173.0,59.0662,59.1251,59.0466,59.0956,67173.0
2024-06-17 14:30:00,60.25,60.25,60.2,60.24,21755.0,59.0956,59.0956,59.0466,59.0858,21755.0
2024-06-17 14:35:00,60.25,60.29,60.23,60.28,37426.0,59.0956,59.1349,59.076,59.1251,37426.0
2024-06-17 14:40:00,60.28,60.3,60.26,60.27,33462.0,59.1251,59.1447,59.1054,59.1152,33462.0
2024-06-17 14:45:00,60.27,60.27,60.22,60.24,15256.0,59.1152,59.1152,59.0662,59.0858,15256.0
2024-06-17 14:50:00,60.25,60.25,60.16,60.19,38920.0,59.0956,59.0956,59.0074,59.0368,38920.0
2024-06-17 14:55:00,60.19,60.21,60.14,60.2,49103.0,59.0368,59.0564,58.9877,59.0466,49103.0
2024-06-17 15:00:00,60.21,60.27,60.18,60.26,27069.0,59.0564,59.1152,59.027,59.1054,27069.0
2024-06-17 15:05:00,60.26,60.26,60.21,60.24,33298.0,59.1054,59.1054,59.0564,59.0858,33298.0
2024-06-17 15:10:00,60.24,60.28,60.19,60.25,66441.0,59.0858,59.1251,59.0368,59.0956,66441.0
2024-06-17 15:15:00,60.25,60.3,60.24,60.26,31276.0,59.0956,59.1447,59.0858,59.1054,31276.0
2024-06-17 15:20:00,60.27,60.3,60.25,60.29,39502.0,59.1152,59.1447,59.0956,59.1349,39502.0
2024-06-17 15:25:00,60.29,60.31,60.25,60.3,54310.0,59.1349,59.1545,59.0956,59.1447,54310.0
2024-06-17 15:30:00,60.3,60.33,60.28,60.31,66252.0,59.1447,59.1741,59.1251,59.1545,66252.0
2024-06-17 15:35:00,60.31,60.34,60.27,60.3,53344.0,59.1545,59.1839,59.1152,59.1447,53344.0
2024-06-17 15:40:00,60.3,60.32,60.21,60.22,62674.0,59.1447,59.1643,59.0564,59.0662,62674.0
2024-06-17 15:45:00,60.23,60.3,60.23,60.28,107201.0,59.076,59.1447,59.076,59.1251,107201.0
2024-06-17 15:50:00,60.27,60.38,60.24,60.27,194037.0,59.1152,59.2231,59.0858,59.1152,194037.0
2024-06-17 15:55:00,60.27,60.3,60.2,60.21,457120.0,59.1152,59.1447,59.0466,59.0564,457120.0
2024-06-18 09:30:00,61.03,61.49,60.83,61.47,707317.0,59.8607,60.3119,59.6645,60.2923,707317.0
2024-06-18 09:35:00,61.45,61.54,61.07,61.35,267532.0,60.2726,60.3609,59.8999,60.1746,267532.0
2024-06-18 09:40:00,61.34,61.56,61.21,61.43,270362.0,60.1647,60.3805,60.0372,60.253,270362.0
2024-06-18 09:45:00,61.43,61.6,61.38,61.52,156180.0,60.253,60.4198,60.204,60.3413,156180.0
2024-06-18 09:50:00,61.53,61.54,61.35,61.43,155158.0,60.3511,60.3609,60.1746,60.253,155158.0
2024-06-18 09:55:00,61.44,61.51,61.32,61.37,190473.0,60.2628,60.3315,60.1451,60.1942,190473.0
2024-06-18 10:00:00,61.36,61.46,61.27,61.32,177260.0,60.1844,60.2824,60.0961,60.1451,177260.0
2024-06-18 10:05:00,61.32,61.42,61.23,61.38,125378.0,60.1451,60.2432,60.0569,60.204,125378.0
2024-06-18 10:10:00,61.38,61.44,61.33,61.37,197578.0,60.204,60.2628,60.1549,60.1942,197578.0
2024-06-18 10:15:00,61.38,61.52,61.34,61.5,134287.0,60.204,60.3413,60.1647,60.3217,134287.0
2024-06-18 10:20:00,61.51,61.52,61.41,61.43,86621.0,60.3315,60.3413,60.2334,60.253,86621.0
2024-06-18 10:25:00,61.42,61.5,61.41,61.49,84451.0,60.2432,60.3217,60.2334,60.3119,84451.0
2024-06-18 10:30:00,61.48,61.58,61.44,61.49,116619.0,60.3021,60.4001,60.2628,60.3119,116619.0
2024-06-18 10:35:00,61.49,61.54,61.39,61.45,69047.0,60.3119,60.3609,60.2138,60.2726,69047.0
2024-06-18 10:40:00,61.46,61.49,61.32,61.34,67404.0,60.2824,60.3119,60.1451,60.1647,67404.0
2024-06-18 10:45:00,61.36,61.38,61.23,61.23,66652.0,60.1844,60.204,60.0569,60.0569,66652.0
2024-06-18 10:50:00,61.23,61.24,61.03,61.06,125258.0,60.0569,60.0667,59.8607,59.8901,125258.0
2024-06-18 10:55:00,61.05,61.13,61.03,61.11,61649.0,59.8803,59.9588,59.8607,59.9392,61649.0
2024-06-18 11:00:00,61.12,61.15,61.02,61.02,83717.0,59.949,59.9784,59.8509,59.8509,83717.0
2024-06-18 11:05:00,61.02,61.07,60.86,61.06,298186.0,59.8509,59.8999,59.6939,59.8901,298186.0
2024-06-18 11:10:00,61.06,61.08,60.97,60.97,60489.0,59.8901,59.9097,59.8018,59.8018,60489.0
2024-06-18 11:15:00,60.97,61.12,60.97,61.1,274752.0,59.8018,59.949,59.8018,59.9293,274752.0
2024-06-18 11:20:00,61.11,61.19,61.08,61.17,63658.0,59.9392,60.0176,59.9097,59.998,63658.0
2024-06-18 11:25:00,61.17,61.18,61.04,61.04,63875.0,59.998,60.0078,59.8705,59.8705,63875.0
2024-06-18 11:30:00,61.04,61.13,61.02,61.13,68112.0,59.8705,59.9588,59.8509,59.9588,68112.0
2024-06-18 11:35:00,61.12,61.19,61.1,61.17,45392.0,59.949,60.0176,59.9293,59.998,45392.0
2024-06-18 11:40:00,61.17,61.21,61.14,61.18,47549.0,59.998,60.0372,59.9686,60.0078,47549.0
2024-06-18 11:45:00,61.19,61.22,61.14,61.16,59893.0,60.0176,60.047,59.9686,59.9882,59893.0
2024-06-18 11:50:00,61.15,61.2,61.14,61.14,72865.0,59.9784,60.0274,59.9686,59.9686,72865.0
2024-06-18 11:55:00,61.14,61.21,61.13,61.15,43022.0,59.9686,60.0372,59.9588,59.9784,43022.0
2024-06-18 12:00:00,61.14,61.17,61.09,61.13,43147.0,59.9686,59.998,59.9195,59.9588,43147.0
2024-06-18 12:05:00,61.13,61.17,61.09,61.16,45825.0,59.9588,59.998,59.9195,59.9882,45825.0
2024-06-18 12:10:00,61.16,61.22,61.14,61.16,50936.0,59.9882,60.047,59.9686,59.9882,50936.0
2024-06-18 12:15:00,61.15,61.21,61.15,61.2,39659.0,59.9784,60.0372,59.9784,60.0274,39659.0
2024-06-18 12:20:00,61.19,61.19,61.12,61.15,42113.0,60.0176,60.0176,59.949,59.9784,42113.0
2024-06-18 12:25:00,61.15,61.16,61.05,61.09,43600.0,59.9784,59.9882,59.8803,59.9195,43600.0
2024-06-18 12:30:00,61.09,61.09,60.92,60.94,52834.0,59.9195,59.9195,59.7528,59.7724,52834.0
2024-06-18 12:35:00,60.93,60.98,60.89,60.97,49084.0,59.7626,59.8116,59.7234,59.8018,49084.0
2024-06-18 12:40:00,60.96,61.02,60.96,61.01,24532.0,59.792,59.8509,59.792,59.8411,24532.0
2024-06-18 12:45:00,61.01,61.07,60.99,61.0,50146.0,59.8411,59.8999,59.8215,59.8313,50146.0
2024-06-18 12:50:00,61.0,61.05,60.96,61.01,55199.0,59.8313,59.8803,59.792,59.8411,55199.0
2024-06-18 12:55:00,61.01,61.03,60.98,60.98,46500.0,59.8411,59.8607,59.8116,59.8116,46500.0
2024-06-18 13:00:00,60.96,60.99,60.89,60.94,44437.0,59.792,59.8215,59.7234,59.7724,44437.0
2024-06-18 13:05:00,60.95,60.96,60.88,60.94,24282.0,59.7822,59.792,59.7136,59.7724,24282.0
2024-06-18 13:10:00,60.93,60.98,60.88,60.97,60408.0,59.7626,59.8116,59.7136,59.8018,60408.0
2024-06-18 13:15:00,60.98,61.1,60.92,61.09,59028.0,59.8116,59.9293,59.7528,59.9195,59028.0
2024-06-18 13:20:00,61.1,61.19,61.08,61.16,43054.0,59.9293,60.0176,59.9097,59.9882,43054.0
2024-06-18 13:25:00,61.17,61.18,61.13,61.13,26331.0,59.998,60.0078,59.9588,59.9588,26331.0
2024-06-18 13:30:00,61.12,61.12,61.05,61.1,42564.0,59.949,59.949,59.8803,59.9293,42564.0
2024-06-18 13:35:00,61.1,61.15,61.07,61.13,68351.0,59.9293,59.9784,59.8999,59.9588,68351.0
2024-06-18 13:40:00,61.13,61.15,61.1,61.12,23065.0,59.9588,59.9784,59.9293,59.949,23065.0
2024-06-18 13:45:00,61.12,61.15,61.08,61.11,41073.0,59.949,59.9784,59.9097,59.9392,41073.0
2024-06-18 13:50:00,61.11,61.14,61.08,61.09,31574.0,59.9392,59.9686,59.9097,59.9195,31574.0
2024-06-18 13:55:00,61.09,61.25,61.09,61.24,65200.0,59.9195,60.0765,59.9195,60.0667,65200.0
2024-06-18 14:00:00,61.23,61.25,61.13,61.2,31876.0,60.0569,60.0765,59.9588,60.0274,31876.0
2024-06-18 14:05:00,61.19,61.28,61.17,61.27,56288.0,60.0176,60.1059,59.998,60.0961,56288.0
2024-06-18 14:10:00,61.27,61.27,61.18,61.19,33466.0,60.0961,60.0961,60.0078,60.0176,33466.0
2024-06-18 14:15:00,61.19,61.2,61.16,61.19,38704.0,60.0176,60.0274,59.9882,60.0176,38704.0
2024-06-18 14:20:00,61.18,61.25,61.17,61.22,62124.0,60.0078,60.0765,59.998,60.047,62124.0
2024-06-18 14:25:00,61.21,61.36,61.2,61.3,45657.0,60.0372,60.1844,60.0274,60.1255,45657.0
2024-06-18 14:30:00,61.29,61.29,61.23,61.27,34404.0,60.1157,60.1157,60.0569,60.0961,34404.0
2024-06-18 14:35:00,61.26,61.28,61.23,61.28,48387.0,60.0863,60.1059,60.0569,60.1059,48387.0
2024-06-18 14:40:00,61.27,61.27,61.22,61.25,34206.0,60.0961,60.0961,60.047,60.0765,34206.0
2024-06-18 14:45:00,61.24,61.3,61.21,61.29,47575.0,60.0667,60.1255,60.0372,60.1157,47575.0
2024-06-18 14:50:00,61.28,61.31,61.24,61.28,26812.0,60.1059,60.1353,60.0667,60.1059,26812.0
2024-06-18 14:55:00,61.27,61.28,61.24,61.26,37181.0,60.0961,60.1059,60.0667,60.0863,37181.0
2024-06-18 15:00:00,61.25,61.25,61.17,61.17,36216.0,60.0765,60.0765,59.998,59.998,36216.0
2024-06-18 15:05:00,61.17,61.18,61.11,61.13,53553.0,59.998,60.0078,59.9392,59.9588,53553.0
2024-06-18 15:10:00,61.13,61.18,61.11,61.15,41450.0,59.9588,60.0078,59.9392,59.9784,41450.0
2024-06-18 15:15:00,61.16,61.23,61.15,61.22,49658.0,59.9882,60.0569,59.9784,60.047,49658.0
2024-06-18 15:20:00,61.23,61.25,61.19,61.25,63422.0,60.0569,60.0765,60.0176,60.0765,63422.0
2024-06-18 15:25:00,61.25,61.28,61.22,61.24,57080.0,60.0765,60.1059,60.047,60.0667,57080.0
2024-06-18 15:30:00,61.23,61.27,61.2,61.25,64887.0,60.0569,60.0961,60.0274,60.0765,64887.0
2024-06-18 15:35:00,61.25,61.33,61.24,61.29,61341.0,60.0765,60.1549,60.0667,60.1157,61341.0
2024-06-18 15:40:00,61.29,61.3,61.22,61.23,79125.0,60.1157,60.1255,60.047,60.0569,79125.0
2024-06-18 15:45:00,61.23,61.28,61.17,61.18,135308.0,60.0569,60.1059,59.998,60.0078,135308.0
2024-06-18 15:50:00,61.18,61.24,61.15,61.21,215038.0,60.0078,60.0667,59.9784,60.0372,215038.0
2024-06-18 15:55:00,61.22,61.3,61.17,61.28,622806.0,60.047,60.1255,59.998,60.1059,622806.0
2024-06-20 09:30:00,61.92,62.16,61.43,61.89,595906.0,60.7336,60.969,60.253,60.7042,595906.0
2024-06-20 09:35:00,61.88,62.01,61.76,61.94,166390.0,60.6944,60.8219,60.5767,60.7533,166390.0
2024-06-20 09:40:00,61.93,62.2,61.93,62.13,226047.0,60.7434,61.0083,60.7434,60.9396,226047.0
2024-06-20 09:45:00,62.13,62.19,61.96,62.18,156250.0,60.9396,60.9985,60.7729,60.9887,156250.0
2024-06-20 09:50:00,62.18,62.38,62.16,62.29,145772.0,60.9887,61.1848,60.969,61.0965,145772.0
2024-06-20 09:55:00,62.29,62.44,62.29,62.4,154133.0,61.0965,61.2437,61.0965,61.2044,154133.0
2024-06-20 10:00:00,62.41,62.45,62.26,62.29,225026.0,61.2142,61.2535,61.0671,61.0965,225026.0
2024-06-20 10:05:00,62.29,62.36,62.2,62.26,152666.0,61.0965,61.1652,61.0083,61.0671,152666.0
2024-06-20 10:10:00,62.26,62.29,62.14,62.19,124614.0,61.0671,61.0965,60.9494,60.9985,124614.0
2024-06-20 10:15:00,62.19,62.26,62.15,62.16,111785.0,60.9985,61.0671,60.9592,60.969,111785.0
2024-06-20 10:20:00,62.17,62.37,62.12,62.34,88449.0,60.9788,61.175,60.9298,61.1456,88449.0
2024-06-20 10:25:00,62.33,62.42,62.31,62.4,212394.0,61.1358,61.2241,61.1162,61.2044,212394.0
2024-06-20 10:30:00,62.4,62.48,62.25,62.27,158929.0,61.2044,61.2829,61.0573,61.0769,158929.0
2024-06-20 10:35:00,62.27,62.36,62.24,62.29,60300.0,61.0769,61.1652,61.0475,61.0965,60300.0
2024-06-20 10:40:00,62.31,62.33,62.23,62.28,49764.0,61.1162,61.1358,61.0377,61.0867,49764.0
2024-06-20 10:45:00,62.29,62.37,62.27,62.37,45463.0,61.0965,61.175,61.0769,61.175,45463.0
2024-06-20 10:50:00,62.36,62.36,62.23,62.25,36578.0,61.1652,61.1652,61.0377,61.0573,36578.0
2024-06-20 10:55:00,62.25,62.32,62.24,62.28,53965.0,61.0573,61.126,61.0475,61.0867,53965.0
2024-06-20 11:00:00,62.28,62.52,62.28,62.46,166304.0,61.0867,61.3221,61.0867,61.2633,166304.0
2024-06-20 11:05:00,62.46,62.58,62.45,62.55,72852.0,61.2633,61.381,61.2535,61.3516,72852.0
2024-06-20 11:10:00,62.55,62.63,62.49,62.6,59917.0,61.3516,61.43,61.2927,61.4006,59917.0
2024-06-20 11:15:00,62.61,62.61,62.44,62.46,71174.0,61.4104,61.4104,61.2437,61.2633,71174.0
2024-06-20 11:20:00,62.45,62.49,62.41,62.42,75549.0,61.2535,61.2927,61.2142,61.2241,75549.0
2024-06-20 11:25:00,62.41,62.46,62.35,62.41,68297.0,61.2142,61.2633,61.1554,61.2142,68297.0
2024-06-20 11:30:00,62.42,62.43,62.28,62.36,62530.0,61.2241,61.2339,61.0867,61.1652,62530.0
2024-06-20 11:35:00,62.35,62.39,62.28,62.3,75107.0,61.1554,61.1946,61.0867,61.1064,75107.0
2024-06-20 11:40:00,62.3,62.3,62.23,62.25,45383.0,61.1064,61.1064,61.0377,61.0573,45383.0
2024-06-20 11:45:00,62.25,62.38,62.25,62.37,57288.0,61.0573,61.1848,61.0573,61.175,57288.0
2024-06-20 11:50:00,62.38,62.39,62.28,62.29,22569.0,61.1848,61.1946,61.0867,61.0965,22569.0
2024-06-20 11:55:00,62.29,62.35,62.28,62.32,74582.0,61.0965,61.1554,61.0867,61.126,74582.0
2024-06-20 12:00:00,62.32,62.38,62.28,62.33,32743.0,61.126,61.1848,61.0867,61.1358,32743.0
2024-06-20 12:05:00,62.32,62.35,62.27,62.31,26626.0,61.126,61.1554,61.0769,61.1162,26626.0
2024-06-20 12:10:00,62.31,62.45,62.31,62.44,57811.0,61.1162,61.2535,61.1162,61.2437,57811.0
2024-06-20 12:15:00,62.44,62.54,62.42,62.52,50773.0,61.2437,61.3418,61.2241,61.3221,50773.0
2024-06-20 12:20:00,62.53,62.57,62.5,62.51,53024.0,61.3319,61.3712,61.3025,61.3123,53024.0
2024-06-20 12:25:00,62.51,62.6,62.51,62.57,84371.0,61.3123,61.4006,61.3123,61.3712,84371.0
2024-06-20 12:30:00,62.57,62.67,62.55,62.64,98875.0,61.3712,61.4693,61.3516,61.4398,98875.0
2024-06-20 12:35:00,62.64,62.69,62.61,62.68,99078.0,61.4398,61.4889,61.4104,61.4791,99078.0
2024-06-20 12:40:00,62.68,62.8,62.65,62.78,128898.0,61.4791,61.5968,61.4496,61.5772,128898.0
2024-06-20 12:45:00,62.77,62.79,62.71,62.76,96895.0,61.5673,61.587,61.5085,61.5575,96895.0
2024-06-20 12:50:00,62.77,62.78,62.71,62.77,67150.0,61.5673,61.5772,61.5085,61.5673,67150.0
2024-06-20 12:55:00,62.76,62.83,62.76,62.83,48693.0,61.5575,61.6262,61.5575,61.6262,48693.0
2024-06-20 13:00:00,62.83,62.89,62.81,62.86,74733.0,61.6262,61.685,61.6066,61.6556,74733.0
2024-06-20 13:05:00,62.86,62.93,62.86,62.92,79096.0,61.6556,61.7243,61.6556,61.7145,79096.0
2024-06-20 13:10:00,62.91,62.96,62.9,62.93,76760.0,61.7047,61.7537,61.6949,61.7243,76760.0
2024-06-20 13:15:00,62.93,62.95,62.78,62.82,103288.0,61.7243,61.7439,61.5772,61.6164,103288.0
2024-06-20 13:20:00,62.81,62.81,62.72,62.76,64599.0,61.6066,61.6066,61.5183,61.5575,64599.0
2024-06-20 13:25:00,62.75,62.78,62.72,62.75,42320.0,61.5477,61.5772,61.5183,61.5477,42320.0
2024-06-20 13:30:00,62.74,62.76,62.71,62.76,61331.0,61.5379,61.5575,61.5085,61.5575,61331.0
2024-06-20 13:35:00,62.76,62.84,62.74,62.79,63100.0,61.5575,61.636,61.5379,61.587,63100.0
2024-06-20 13:40:00,62.78,62.84,62.77,62.82,30823.0,61.5772,61.636,61.5673,61.6164,30823.0
2024-06-20 13:45:00,62.83,62.86,62.78,62.79,65734.0,61.6262,61.6556,61.5772,61.587,65734.0
2024-06-20 13:50:00,62.78,62.79,62.75,62.78,59982.0,61.5772,61.587,61.5477,61.5772,59982.0
2024-06-20 13:55:00,62.77,62.85,62.74,62.79,108210.0,61.5673,61.6458,61.5379,61.587,108210.0
2024-06-20 14:00:00,62.79,62.79,62.74,62.79,41335.0,61.587,61.587,61.5379,61.587,41335.0
2024-06-20 14:05:00,62.79,62.82,62.7,62.71,50782.0,61.587,61.6164,61.4987,61.5085,50782.0
2024-06-20 14:10:00,62.71,62.71,62.55,62.57,67004.0,61.5085,61.5085,61.3516,61.3712,67004.0
2024-06-20 14:15:00,62.57,62.61,62.53,62.59,47224.0,61.3712,61.4104,61.3319,61.3908,47224.0
2024-06-20 14:20:00,62.58,62.61,62.54,62.59,46048.0,61.381,61.4104,61.3418,61.3908,46048.0
2024-06-20 14:25:00,62.59,62.62,62.55,62.6,58891.0,61.3908,61.4202,61.3516,61.4006,58891.0
2024-06-20 14:30:00,62.6,62.63,62.57,62.6,34895.0,61.4006,61.43,61.3712,61.4006,34895.0
2024-06-20 14:35:00,62.61,62.64,62.6,62.62,27723.0,61.4104,61.4398,61.4006,61.4202,27723.0
2024-06-20 14:40:00,62.63,62.64,62.56,62.6,56247.0,61.43,61.4398,61.3614,61.4006,56247.0
2024-06-20 14:45:00,62.6,62.65,62.58,62.65,34077.0,61.4006,61.4496,61.381,61.4496,34077.0
2024-06-20 14:50:00,62.64,62.69,62.63,62.69,60141.0,61.4398,61.4889,61.43,61.4889,60141.0
2024-06-20 14:55:00,62.69,62.84,62.68,62.79,97996.0,61.4889,61.636,61.4791,61.587,97996.0
2024-06-20 15:00:00,62.78,62.81,62.69,62.7,47042.0,61.5772,61.6066,61.4889,61.4987,47042.0
2024-06-20 15:05:00,62.69,62.7,62.64,62.65,56095.0,61.4889,61.4987,61.4398,61.4496,56095.0
2024-06-20 15:10:00,62.65,62.66,62.61,62.61,46319.0,61.4496,61.4595,61.4104,61.4104,46319.0
2024-06-20 15:15:00,62.62,62.64,62.6,62.64,50396.0,61.4202,61.4398,61.4006,61.4398,50396.0
2024-06-20 15:20:00,62.63,62.65,62.56,62.57,74910.0,61.43,61.4496,61.3614,61.3712,74910.0
2024-06-20 15:25:00,62.56,62.65,62.55,62.65,48930.0,61.3614,61.4496,61.3516,61.4496,48930.0
2024-06-20 15:30:00,62.64,62.65,62.56,62.6,71616.0,61.4398,61.4496,61.3614,61.4006,71616.0
2024-06-20 15:35:00,62.6,62.62,62.51,62.6,59114.0,61.4006,61.4202,61.3123,61.4006,59114.0
2024-06-20 15:40:00,62.6,62.6,62.48,62.54,89380.0,61.4006,61.4006,61.2829,61.3418,89380.0
2024-06-20 15:45:00,62.53,62.58,62.52,62.52,253589.0,61.3319,61.381,61.3221,61.3221,253589.0
2024-06-20 15:50:00,62.51,62.59,62.51,62.57,213888.0,61.3123,61.3908,61.3123,61.3712,213888.0
2024-06-20 15:55:00,62.58,62.58,62.41,62.44,552641.0,61.381,61.381,61.2142,61.2437,552641.0
2024-06-21 09:30:00,62.69,62.77,62.45,62.47,907939.0,61.4889,61.5673,61.2535,61.2731,907939.0
2024-06-21 09:35:00,62.46,62.68,62.35,62.56,117419.0,61.2633,61.4791,61.1554,61.3614,117419.0
2024-06-21 09:40:00,62.56,62.56,62.26,62.28,83091.0,61.3614,61.3614,61.0671,61.0867,83091.0
2024-06-21 09:45:00,62.27,62.45,62.14,62.44,59893.0,61.0769,61.2535,60.9494,61.2437,59893.0
2024-06-21 09:50:00,62.45,62.5,62.28,62.32,63403.0,61.2535,61.3025,61.0867,61.126,63403.0
2024-06-21 09:55:00,62.31,62.43,62.3,62.37,56386.0,61.1162,61.2339,61.1064,61.175,56386.0
2024-06-21 10:00:00,62.37,62.62,62.37,62.62,128676.0,61.175,61.4202,61.175,61.4202,128676.0
2024-06-21 10:05:00,62.62,62.64,62.52,62.59,47006.0,61.4202,61.4398,61.3221,61.3908,47006.0
2024-06-21 10:10:00,62.58,62.59,62.46,62.51,68366.0,61.381,61.3908,61.2633,61.3123,68366.0
2024-06-21 10:15:00,62.51,62.51,62.33,62.36,61720.0,61.3123,61.3123,61.1358,61.1652,61720.0
2024-06-21 10:20:00,62.39,62.4,62.31,62.32,28186.0,61.1946,61.2044,61.1162,61.126,28186.0
2024-06-21 10:25:00,62.32,62.38,62.31,62.34,40045.0,61.126,61.1848,61.1162,61.1456,40045.0
2024-06-21 10:30:00,62.34,62.49,62.26,62.41,84593.0,61.1456,61.2927,61.0671,61.2142,84593.0
2024-06-21 10:35:00,62.41,62.45,62.37,62.37,38011.0,61.2142,61.2535,61.175,61.175,38011.0
2024-06-21 10:40:00,62.37,62.45,62.35,62.4,123342.0,61.175,61.2535,61.1554,61.2044,123342.0
2024-06-21 10:45:00,62.4,62.43,62.36,62.41,62344.0,61.2044,61.2339,61.1652,61.2142,62344.0
2024-06-21 10:50:00,62.41,62.46,62.37,62.41,41560.0,61.2142,61.2633,61.175,61.2142,41560.0
2024-06-21 10:55:00,62.41,62.42,62.36,62.38,34559.0,61.2142,61.2241,61.1652,61.1848,34559.0
2024-06-21 11:00:00,62.37,62.39,62.25,62.25,38241.0,61.175,61.1946,61.0573,61.0573,38241.0
2024-06-21 11:05:00,62.26,62.27,62.18,62.21,48277.0,61.0671,61.0769,60.9887,61.0181,48277.0
2024-06-21 11:10:00,62.21,62.27,62.2,62.23,32005.0,61.0181,61.0769,61.0083,61.0377,32005.0
2024-06-21 11:15:00,62.22,62.24,62.13,62.16,79639.0,61.0279,61.0475,60.9396,60.969,79639.0
2024-06-21 11:20:00,62.14,62.15,62.11,62.15,32631.0,60.9494,60.9592,60.92,60.9592,32631.0
2024-06-21 11:25:00,62.15,62.3,62.14,62.28,56435.0,60.9592,61.1064,60.9494,61.0867,56435.0
2024-06-21 11:30:00,62.27,62.31,62.24,62.31,32995.0,61.0769,61.1162,61.0475,61.1162,32995.0
2024-06-21 11:35:00,62.3,62.32,62.21,62.21,28999.0,61.1064,61.126,61.0181,61.0181,28999.0
2024-06-21 11:40:00,62.22,62.24,62.14,62.18,41037.0,61.0279,61.0475,60.9494,60.9887,41037.0
2024-06-21 11:45:00,62.18,62.22,62.13,62.15,38127.0,60.9887,61.0279,60.9396,60.9592,38127.0
2024-06-21 11:50:00,62.16,62.2,62.13,62.15,49798.0,60.969,61.0083,60.9396,60.9592,49798.0
2024-06-21 11:55:00,62.15,62.2,62.12,62.2,29596.0,60.9592,61.0083,60.9298,61.0083,29596.0
2024-06-21 12:00:00,62.2,62.21,62.15,62.19,35126.0,61.0083,61.0181,60.9592,60.9985,35126.0
2024-06-21 12:05:00,62.19,62.22,62.14,62.18,28537.0,60.9985,61.0279,60.9494,60.9887,28537.0
2024-06-21 12:10:00,62.18,62.18,62.12,62.13,23581.0,60.9887,60.9887,60.9298,60.9396,23581.0
2024-06-21 12:15:00,62.12,62.13,62.03,62.04,62174.0,60.9298,60.9396,60.8415,60.8513,62174.0
2024-06-21 12:20:00,62.04,62.08,62.03,62.05,25785.0,60.8513,60.8906,60.8415,60.8611,25785.0
2024-06-21 12:25:00,62.05,62.09,62.02,62.04,37337.0,60.8611,60.9004,60.8317,60.8513,37337.0
2024-06-21 12:30:00,62.05,62.1,62.04,62.08,36429.0,60.8611,60.9102,60.8513,60.8906,36429.0
2024-06-21 12:35:00,62.08,62.13,62.07,62.13,34747.0,60.8906,60.9396,60.8808,60.9396,34747.0
2024-06-21 12:40:00,62.13,62.19,62.1,62.15,35854.0,60.9396,60.9985,60.9102,60.9592,35854.0
2024-06-21 12:45:00,62.15,62.17,62.13,62.14,23576.0,60.9592,60.9788,60.9396,60.9494,23576.0
2024-06-21 12:50:00,62.15,62.16,62.08,62.09,48743.0,60.9592,60.969,60.8906,60.9004,48743.0
2024-06-21 12:55:00,62.09,62.11,62.06,62.07,56335.0,60.9004,60.92,60.871,60.8808,56335.0
2024-06-21 13:00:00,62.06,62.09,61.98,61.99,56114.0,60.871,60.9004,60.7925,60.8023,56114.0
2024-06-21 13:05:00,62.0,62.09,61.96,62.08,45267.0,60.8121,60.9004,60.7729,60.8906,45267.0
2024-06-21 13:10:00,62.07,62.08,62.0,62.06,26272.0,60.8808,60.8906,60.8121,60.871,26272.0
2024-06-21 13:15:00,62.06,62.09,62.05,62.08,20267.0,60.871,60.9004,60.8611,60.8906,20267.0
2024-06-21 13:20:00,62.08,62.1,62.06,62.07,30605.0,60.8906,60.9102,60.871,60.8808,30605.0
2024-06-21 13:25:00,62.08,62.08,62.04,62.07,19232.0,60.8906,60.8906,60.8513,60.8808,19232.0
2024-06-21 13:30:00,62.06,62.1,62.04,62.07,33209.0,60.871,60.9102,60.8513,60.8808,33209.0
2024-06-21 13:35:00,62.07,62.07,62.02,62.05,26689.0,60.8808,60.8808,60.8317,60.8611,26689.0
2024-06-21 13:40:00,62.05,62.06,62.01,62.04,19195.0,60.8611,60.871,60.8219,60.8513,19195.0
2024-06-21 13:45:00,62.04,62.05,62.0,62.01,38317.0,60.8513,60.8611,60.8121,60.8219,38317.0
2024-06-21 13:50:00,62.01,62.04,62.0,62.03,30991.0,60.8219,60.8513,60.8121,60.8415,30991.0
2024-06-21 13:55:00,62.03,62.05,62.01,62.03,31231.0,60.8415,60.8611,60.8219,60.8415,31231.0
2024-06-21 14:00:00,62.03,62.03,61.97,61.98,24550.0,60.8415,60.8415,60.7827,60.7925,24550.0
2024-06-21 14:05:00,61.98,61.98,61.9,61.97,45030.0,60.7925,60.7925,60.714,60.7827,45030.0
2024-06-21 14:10:00,61.97,61.98,61.91,61.91,25922.0,60.7827,60.7925,60.7238,60.7238,25922.0
2024-06-21 14:15:00,61.91,61.92,61.87,61.91,30797.0,60.7238,60.7336,60.6846,60.7238,30797.0
2024-06-21 14:20:00,61.91,61.92,61.85,61.88,39546.0,60.7238,60.7336,60.665,60.6944,39546.0
2024-06-21 14:25:00,61.89,61.94,61.86,61.88,34308.0,60.7042,60.7533,60.6748,60.6944,34308.0
2024-06-21 14:30:00,61.89,61.89,61.81,61.82,41231.0,60.7042,60.7042,60.6257,60.6356,41231.0
2024-06-21 14:35:00,61.82,61.94,61.82,61.89,60641.0,60.6356,60.7533,60.6356,60.7042,60641.0
2024-06-21 14:40:00,61.88,61.93,61.88,61.9,37825.0,60.6944,60.7434,60.6944,60.714,37825.0
2024-06-21 14:45:00,61.9,61.96,61.88,61.93,37965.0,60.714,60.7729,60.6944,60.7434,37965.0
2024-06-21 14:50:00,61.93,61.94,61.88,61.88,39059.0,60.7434,60.7533,60.6944,60.6944,39059.0
2024-06-21 14:55:00,61.88,61.88,61.78,61.8,83767.0,60.6944,60.6944,60.5963,60.6159,83767.0
2024-06-21 15:00:00,61.8,61.83,61.75,61.76,71730.0,60.6159,60.6454,60.5669,60.5767,71730.0
2024-06-21 15:05:00,61.76,61.78,61.74,61.75,102864.0,60.5767,60.5963,60.5571,60.5669,102864.0
2024-06-21 15:10:00,61.75,61.76,61.72,61.73,93434.0,60.5669,60.5767,60.5375,60.5473,93434.0
2024-06-21 15:15:00,61.73,61.84,61.71,61.81,143270.0,60.5473,60.6552,60.5277,60.6257,143270.0
2024-06-21 15:20:00,61.81,61.83,61.78,61.79,105619.0,60.6257,60.6454,60.5963,60.6061,105619.0
2024-06-21 15:25:00,61.79,61.79,61.57,61.59,175678.0,60.6061,60.6061,60.3903,60.41,175678.0
2024-06-21 15:30:00,61.6,61.63,61.51,61.53,204068.0,60.4198,60.4492,60.3315,60.3511,204068.0
2024-06-21 15:35:00,61.54,61.54,61.37,61.4,241818.0,60.3609,60.3609,60.1942,60.2236,241818.0
2024-06-21 15:40:00,61.41,61.41,61.21,61.23,229204.0,60.2334,60.2334,60.0372,60.0569,229204.0
2024-06-21 15:45:00,61.23,61.25,60.91,60.97,437855.0,60.0569,60.0765,59.743,59.8018,437855.0
2024-06-21 15:50:00,60.97,61.04,60.86,60.95,809456.0,59.8018,59.8705,59.6939,59.7822,809456.0
2024-06-21 15:55:00,60.95,60.97,60.72,60.91,1510204.0,59.7822,59.8018,59.5566,59.743,1510204.0
2024-06-24 09:30:00,61.38,61.72,61.33,61.46,406485.0,60.204,60.5375,60.1549,60.2824,406485.0
2024-06-24 09:35:00,61.47,61.82,61.47,61.77,196791.0,60.2923,60.6356,60.2923,60.5865,196791.0
2024-06-24 09:40:00,61.77,62.11,61.77,61.91,169940.0,60.5865,60.92,60.5865,60.7238,169940.0
2024-06-24 09:45:00,61.9,62.19,61.9,62.18,132804.0,60.714,60.9985,60.714,60.9887,132804.0
2024-06-24 09:50:00,62.18,62.28,62.07,62.23,148832.0,60.9887,61.0867,60.8808,61.0377,148832.0
2024-06-24 09:55:00,62.23,62.27,62.11,62.22,132684.0,61.0377,61.0769,60.92,61.0279,132684.0
2024-06-24 10:00:00,62.23,62.31,62.16,62.23,120862.0,61.0377,61.1162,60.969,61.0377,120862.0
2024-06-24 10:05:00,62.24,62.39,62.19,62.33,127875.0,61.0475,61.1946,60.9985,61.1358,127875.0
2024-06-24 10:10:00,62.33,62.37,62.19,62.24,98708.0,61.1358,61.175,60.9985,61.0475,98708.0
2024-06-24 10:15:00,62.24,62.28,62.16,62.19,69801.0,61.0475,61.0867,60.969,60.9985,69801.0
2024-06-24 10:20:00,62.21,62.4,62.17,62.39,103436.0,61.0181,61.2044,60.9788,61.1946,103436.0
2024-06-24 10:25:00,62.39,62.43,62.34,62.4,65130.0,61.1946,61.2339,61.1456,61.2044,65130.0
2024-06-24 10:30:00,62.4,62.47,62.36,62.47,49613.0,61.2044,61.2731,61.1652,61.2731,49613.0
2024-06-24 10:35:00,62.46,62.54,62.42,62.46,89784.0,61.2633,61.3418,61.2241,61.2633,89784.0
2024-06-24 10:40:00,62.47,62.57,62.39,62.57,88583.0,61.2731,61.3712,61.1946,61.3712,88583.0
2024-06-24 10:45:00,62.57,62.61,62.46,62.48,87512.0,61.3712,61.4104,61.2633,61.2829,87512.0
2024-06-24 10:50:00,62.47,62.52,62.44,62.45,54924.0,61.2731,61.3221,61.2437,61.2535,54924.0
2024-06-24 10:55:00,62.45,62.46,62.33,62.44,56914.0,61.2535,61.2633,61.1358,61.2437,56914.0
2024-06-24 11:00:00,62.44,62.64,62.43,62.63,105361.0,61.2437,61.4398,61.2339,61.43,105361.0
2024-06-24 11:05:00,62.63,62.7,62.63,62.68,95602.0,61.43,61.4987,61.43,61.4791,95602.0
2024-06-24 11:10:00,62.68,62.78,62.67,62.69,73039.0,61.4791,61.5772,61.4693,61.4889,73039.0
2024-06-24 11:15:00,62.68,62.79,62.68,62.79,50086.0,61.4791,61.587,61.4791,61.587,50086.0
2024-06-24 11:20:00,62.78,62.87,62.76,62.82,56631.0,61.5772,61.6654,61.5575,61.6164,56631.0
2024-06-24 11:25:00,62.82,62.87,62.81,62.84,77816.0,61.6164,61.6654,61.6066,61.636,77816.0
2024-06-24 11:30:00,62.85,62.9,62.7,62.71,99523.0,61.6458,61.6949,61.4987,61.5085,99523.0
2024-06-24 11:35:00,62.71,62.74,62.63,62.64,46682.0,61.5085,61.5379,61.43,61.4398,46682.0
2024-06-24 11:40:00,62.63,62.73,62.62,62.72,31304.0,61.43,61.5281,61.4202,61.5183,31304.0
2024-06-24 11:45:00,62.73,62.78,62.71,62.78,39244.0,61.5281,61.5772,61.5085,61.5772,39244.0
2024-06-24 11:50:00,62.77,62.81,62.75,62.77,34853.0,61.5673,61.6066,61.5477,61.5673,34853.0
2024-06-24 11:55:00,62.77,62.81,62.75,62.78,32967.0,61.5673,61.6066,61.5477,61.5772,32967.0
2024-06-24 12:00:00,62.77,62.86,62.76,62.82,47109.0,61.5673,61.6556,61.5575,61.6164,47109.0
2024-06-24 12:05:00,62.82,62.88,62.82,62.88,37630.0,61.6164,61.6752,61.6164,61.6752,37630.0
2024-06-24 12:10:00,62.88,62.94,62.86,62.93,46756.0,61.6752,61.7341,61.6556,61.7243,46756.0
2024-06-24 12:15:00,62.93,63.02,62.93,63.02,92619.0,61.7243,61.8126,61.7243,61.8126,92619.0
2024-06-24 12:20:00,63.02,63.07,62.99,63.05,59662.0,61.8126,61.8616,61.7831,61.842,59662.0
2024-06-24 12:25:00,63.04,63.08,63.02,63.05,37376.0,61.8322,61.8714,61.8126,61.842,37376.0
2024-06-24 12:30:00,63.05,63.07,62.95,62.98,78689.0,61.842,61.8616,61.7439,61.7733,78689.0
2024-06-24 12:35:00,62.98,63.06,62.95,63.05,43498.0,61.7733,61.8518,61.7439,61.842,43498.0
2024-06-24 12:40:00,63.03,63.04,62.99,63.04,42930.0,61.8224,61.8322,61.7831,61.8322,42930.0
2024-06-24 12:45:00,63.05,63.11,63.04,63.1,52173.0,61.842,61.9008,61.8322,61.891,52173.0
2024-06-24 12:50:00,63.1,63.1,63.04,63.07,43610.0,61.891,61.891,61.8322,61.8616,43610.0
2024-06-24 12:55:00,63.08,63.13,63.05,63.11,31575.0,61.8714,61.9205,61.842,61.9008,31575.0
2024-06-24 13:00:00,63.11,63.14,63.05,63.12,33761.0,61.9008,61.9303,61.842,61.9106,33761.0
2024-06-24 13:05:00,63.12,63.14,62.99,63.01,35132.0,61.9106,61.9303,61.7831,61.8028,35132.0
2024-06-24 13:10:00,63.01,63.06,63.01,63.05,59602.0,61.8028,61.8518,61.8028,61.842,59602.0
2024-06-24 13:15:00,63.04,63.06,63.01,63.04,43415.0,61.8322,61.8518,61.8028,61.8322,43415.0
2024-06-24 13:20:00,63.04,63.09,63.03,63.08,40511.0,61.8322,61.8812,61.8224,61.8714,40511.0
2024-06-24 13:25:00,63.08,63.14,63.07,63.11,46172.0,61.8714,61.9303,61.8616,61.9008,46172.0
2024-06-24 13:30:00,63.11,63.13,63.08,63.11,35317.0,61.9008,61.9205,61.8714,61.9008,35317.0
2024-06-24 13:35:00,63.11,63.18,63.1,63.16,58143.0,61.9008,61.9695,61.891,61.9499,58143.0
2024-06-24 13:40:00,63.17,63.17,63.11,63.13,37656.0,61.9597,61.9597,61.9008,61.9205,37656.0
2024-06-24 13:45:00,63.13,63.2,63.09,63.2,47222.0,61.9205,61.9891,61.8812,61.9891,47222.0
2024-06-24 13:50:00,63.21,63.22,63.18,63.21,36708.0,61.9989,62.0087,61.9695,61.9989,36708.0
2024-06-24 13:55:00,63.22,63.27,63.21,63.26,51004.0,62.0087,62.0578,61.9989,62.048,51004.0
2024-06-24 14:00:00,63.26,63.27,63.2,63.24,36061.0,62.048,62.0578,61.9891,62.0283,36061.0
2024-06-24 14:05:00,63.25,63.35,63.24,63.34,51332.0,62.0382,62.1362,62.0283,62.1264,51332.0
2024-06-24 14:10:00,63.35,63.43,63.34,63.4,71260.0,62.1362,62.2147,62.1264,62.1853,71260.0
2024-06-24 14:15:00,63.39,63.41,63.35,63.37,45235.0,62.1755,62.1951,62.1362,62.1559,45235.0
2024-06-24 14:20:00,63.38,63.4,63.35,63.37,55398.0,62.1657,62.1853,62.1362,62.1559,55398.0
2024-06-24 14:25:00,63.37,63.38,63.28,63.28,66500.0,62.1559,62.1657,62.0676,62.0676,66500.0
2024-06-24 14:30:00,63.29,63.33,63.27,63.32,48641.0,62.0774,62.1166,62.0578,62.1068,48641.0
2024-06-24 14:35:00,63.33,63.4,63.32,63.4,49004.0,62.1166,62.1853,62.1068,62.1853,49004.0
2024-06-24 14:40:00,63.4,63.48,63.4,63.48,50979.0,62.1853,62.2637,62.1853,62.2637,50979.0
2024-06-24 14:45:00,63.47,63.55,63.47,63.51,91308.0,62.2539,62.3324,62.2539,62.2932,91308.0
2024-06-24 14:50:00,63.51,63.53,63.45,63.47,45223.0,62.2932,62.3128,62.2343,62.2539,45223.0
2024-06-24 14:55:00,63.46,63.52,63.44,63.5,47317.0,62.2441,62.303,62.2245,62.2834,47317.0
2024-06-24 15:00:00,63.49,63.5,63.39,63.46,70424.0,62.2736,62.2834,62.1755,62.2441,70424.0
2024-06-24 15:05:00,63.45,63.65,63.42,63.65,107702.0,62.2343,62.4305,62.2049,62.4305,107702.0
2024-06-24 15:10:00,63.65,63.65,63.58,63.59,98912.0,62.4305,62.4305,62.3618,62.3716,98912.0
2024-06-24 15:15:00,63.59,63.6,63.51,63.52,105006.0,62.3716,62.3814,62.2932,62.303,105006.0
2024-06-24 15:20:00,63.51,63.55,63.48,63.53,68615.0,62.2932,62.3324,62.2637,62.3128,68615.0
2024-06-24 15:25:00,63.52,63.57,63.5,63.51,69359.0,62.303,62.352,62.2834,62.2932,69359.0
2024-06-24 15:30:00,63.52,63.52,63.45,63.5,84158.0,62.303,62.303,62.2343,62.2834,84158.0
2024-06-24 15:35:00,63.51,63.57,63.48,63.57,90661.0,62.2932,62.352,62.2637,62.352,90661.0
2024-06-24 15:40:00,63.58,63.6,63.49,63.51,116418.0,62.3618,62.3814,62.2736,62.2932,116418.0
2024-06-24 15:45:00,63.51,63.6,63.49,63.57,120857.0,62.2932,62.3814,62.2736,62.352,120857.0
2024-06-24 15:50:00,63.57,63.59,63.41,63.41,317399.0,62.352,62.3716,62.1951,62.1951,317399.0
2024-06-24 15:55:00,63.42,63.45,63.23,63.24,698370.0,62.2049,62.2343,62.0185,62.0283,698370.0
2024-06-25 09:30:00,63.08,63.16,62.77,63.02,249524.0,61.8714,61.9499,61.5673,61.8126,249524.0
2024-06-25 09:35:00,63.01,63.01,62.68,62.8,76570.0,61.8028,61.8028,61.4791,61.5968,76570.0
2024-06-25 09:40:00,62.79,62.87,62.61,62.87,68484.0,61.587,61.6654,61.4104,61.6654,68484.0
2024-06-25 09:45:00,62.87,62.89,62.67,62.81,46897.0,61.6654,61.685,61.4693,61.6066,46897.0
2024-06-25 09:50:00,62.8,62.97,62.77,62.9,36578.0,61.5968,61.7635,61.5673,61.6949,36578.0
2024-06-25 09:55:00,62.87,62.92,62.68,62.78,48858.0,61.6654,61.7145,61.4791,61.5772,48858.0
2024-06-25 10:00:00,62.76,62.89,62.73,62.86,34248.0,61.5575,61.685,61.5281,61.6556,34248.0
2024-06-25 10:05:00,62.86,62.87,62.76,62.78,39864.0,61.6556,61.6654,61.5575,61.5772,39864.0
2024-06-25 10:10:00,62.79,62.92,62.79,62.91,52648.0,61.587,61.7145,61.587,61.7047,52648.0
2024-06-25 10:15:00,62.91,63.03,62.89,62.99,71606.0,61.7047,61.8224,61.685,61.7831,71606.0
2024-06-25 10:20:00,62.99,63.21,62.93,63.17,102010.0,61.7831,61.9989,61.7243,61.9597,102010.0
2024-06-25 10:25:00,63.16,63.18,63.04,63.08,36830.0,61.9499,61.9695,61.8322,61.8714,36830.0
2024-06-25 10:30:00,63.08,63.08,62.98,63.04,47070.0,61.8714,61.8714,61.7733,61.8322,47070.0
2024-06-25 10:35:00,63.03,63.09,62.98,63.0,62725.0,61.8224,61.8812,61.7733,61.7929,62725.0
2024-06-25 10:40:00,63.0,63.02,62.97,62.98,22900.0,61.7929,61.8126,61.7635,61.7733,22900.0
2024-06-25 10:45:00,62.97,62.99,62.89,62.92,29677.0,61.7635,61.7831,61.685,61.7145,29677.0
2024-06-25 10:50:00,62.93,63.06,62.93,63.06,52251.0,61.7243,61.8518,61.7243,61.8518,52251.0
2024-06-25 10:55:00,63.05,63.19,63.05,63.15,27944.0,61.842,61.9793,61.842,61.9401,27944.0
2024-06-25 11:00:00,63.16,63.16,63.03,63.05,50268.0,61.9499,61.9499,61.8224,61.842,50268.0
2024-06-25 11:05:00,63.05,63.07,62.95,63.05,46011.0,61.842,61.8616,61.7439,61.842,46011.0
2024-06-25 11:10:00,63.04,63.1,63.0,63.0,43006.0,61.8322,61.891,61.7929,61.7929,43006.0
2024-06-25 11:15:00,63.01,63.02,62.94,62.98,63203.0,61.8028,61.8126,61.7341,61.7733,63203.0
2024-06-25 11:20:00,62.99,63.04,62.93,62.94,30603.0,61.7831,61.8322,61.7243,61.7341,30603.0
2024-06-25 11:25:00,62.94,62.98,62.87,62.88,29596.0,61.7341,61.7733,61.6654,61.6752,29596.0
2024-06-25 11:30:00,62.87,62.88,62.79,62.79,46896.0,61.6654,61.6752,61.587,61.587,46896.0
2024-06-25 11:35:00,62.79,62.85,62.78,62.8,16165.0,61.587,61.6458,61.5772,61.5968,16165.0
2024-06-25 11:40:00,62.81,62.84,62.77,62.83,25493.0,61.6066,61.636,61.5673,61.6262,25493.0
2024-06-25 11:45:00,62.82,62.88,62.8,62.84,14458.0,61.6164,61.6752,61.5968,61.636,14458.0
2024-06-25 11:50:00,62.83,62.85,62.79,62.81,20066.0,61.6262,61.6458,61.587,61.6066,20066.0
2024-06-25 11:55:00,62.81,62.85,62.79,62.83,15614.0,61.6066,61.6458,61.587,61.6262,15614.0
2024-06-25 12:00:00,62.84,62.89,62.8,62.81,24020.0,61.636,61.685,61.5968,61.6066,24020.0
2024-06-25 12:05:00,62.81,62.86,62.78,62.85,33009.0,61.6066,61.6556,61.5772,61.6458,33009.0
2024-06-25 12:10:00,62.84,62.85,62.79,62.8,28868.0,61.636,61.6458,61.587,61.5968,28868.0
2024-06-25 12:15:00,62.8,62.8,62.68,62.7,44997.0,61.5968,61.5968,61.4791,61.4987,44997.0
2024-06-25 12:20:00,62.7,62.72,62.67,62.69,45838.0,61.4987,61.5183,61.4693,61.4889,45838.0
2024-06-25 12:25:00,62.68,62.72,62.67,62.68,39558.0,61.4791,61.5183,61.4693,61.4791,39558.0
2024-06-25 12:30:00,62.68,62.73,62.65,62.69,56253.0,61.4791,61.5281,61.4496,61.4889,56253.0
2024-06-25 12:35:00,62.68,62.68,62.58,62.65,41137.0,61.4791,61.4791,61.381,61.4496,41137.0
2024-06-25 12:40:00,62.65,62.68,62.58,62.6,23275.0,61.4496,61.4791,61.381,61.4006,23275.0
2024-06-25 12:45:00,62.59,62.72,62.54,62.7,49102.0,61.3908,61.5183,61.3418,61.4987,49102.0
2024-06-25 12:50:00,62.7,62.74,62.69,62.74,13363.0,61.4987,61.5379,61.4889,61.5379,13363.0
2024-06-25 12:55:00,62.76,62.83,62.72,62.81,27658.0,61.5575,61.6262,61.5183,61.6066,27658.0
2024-06-25 13:00:00,62.81,62.85,62.81,62.84,11687.0,61.6066,61.6458,61.6066,61.636,11687.0
2024-06-25 13:05:00,62.85,62.9,62.81,62.86,27747.0,61.6458,61.6949,61.6066,61.6556,27747.0
2024-06-25 13:10:00,62.86,62.92,62.85,62.89,40938.0,61.6556,61.7145,61.6458,61.685,40938.0
2024-06-25 13:15:00,62.88,62.91,62.87,62.9,45398.0,61.6752,61.7047,61.6654,61.6949,45398.0
2024-06-25 13:20:00,62.9,62.93,62.9,62.92,12778.0,61.6949,61.7243,61.6949,61.7145,12778.0
2024-06-25 13:25:00,62.91,63.02,62.91,63.01,31007.0,61.7047,61.8126,61.7047,61.8028,31007.0
2024-06-25 13:30:00,63.01,63.02,62.93,62.97,22673.0,61.8028,61.8126,61.7243,61.7635,22673.0
2024-06-25 13:35:00,62.97,63.02,62.97,63.0,19673.0,61.7635,61.8126,61.7635,61.7929,19673.0
2024-06-25 13:40:00,63.0,63.02,62.98,63.0,22050.0,61.7929,61.8126,61.7733,61.7929,22050.0
2024-06-25 13:45:00,63.01,63.03,62.99,63.03,14388.0,61.8028,61.8224,61.7831,61.8224,14388.0
2024-06-25 13:50:00,63.02,63.05,63.01,63.05,19606.0,61.8126,61.842,61.8028,61.842,19606.0
2024-06-25 13:55:00,63.05,63.08,63.02,63.03,20259.0,61.842,61.8714,61.8126,61.8224,20259.0
2024-06-25 14:00:00,63.03,63.03,62.92,62.93,19240.0,61.8224,61.8224,61.7145,61.7243,19240.0
2024-06-25 14:05:00,62.93,63.0,62.91,62.99,17970.0,61.7243,61.7929,61.7047,61.7831,17970.0
2024-06-25 14:10:00,62.99,63.08,62.98,63.07,21907.0,61.7831,61.8714,61.7733,61.8616,21907.0
2024-06-25 14:15:00,63.08,63.08,63.03,63.04,14614.0,61.8714,61.8714,61.8224,61.8322,14614.0
2024-06-25 14:20:00,63.04,63.04,62.99,63.03,34066.0,61.8322,61.8322,61.7831,61.8224,34066.0
2024-06-25 14:25:00,63.03,63.08,63.0,63.03,50843.0,61.8224,61.8714,61.7929,61.8224,50843.0
2024-06-25 14:30:00,63.03,63.04,62.97,62.98,13545.0,61.8224,61.8322,61.7635,61.7733,13545.0
2024-06-25 14:35:00,62.98,63.0,62.96,62.97,15601.0,61.7733,61.7929,61.7537,61.7635,15601.0
2024-06-25 14:40:00,62.96,63.01,62.96,62.97,17376.0,61.7537,61.8028,61.7537,61.7635,17376.0
2024-06-25 14:45:00,62.97,63.01,62.95,62.98,25524.0,61.7635,61.8028,61.7439,61.7733,25524.0
2024-06-25 14:50:00,62.99,62.99,62.95,62.99,16561.0,61.7831,61.7831,61.7439,61.7831,16561.0
2024-06-25 14:55:00,62.99,63.01,62.96,62.99,19810.0,61.7831,61.8028,61.7537,61.7831,19810.0
2024-06-25 15:00:00,62.99,63.03,62.96,63.03,19637.0,61.7831,61.8224,61.7537,61.8224,19637.0
2024-06-25 15:05:00,63.03,63.09,63.03,63.07,25545.0,61.8224,61.8812,61.8224,61.8616,25545.0
2024-06-25 15:10:00,63.05,63.06,63.03,63.04,16279.0,61.842,61.8518,61.8224,61.8322,16279.0
2024-06-25 15:15:00,63.04,63.08,63.03,63.07,79229.0,61.8322,61.8714,61.8224,61.8616,79229.0
2024-06-25 15:20:00,63.07,63.09,63.05,63.08,25837.0,61.8616,61.8812,61.842,61.8714,25837.0
2024-06-25 15:25:00,63.08,63.08,63.03,63.08,27969.0,61.8714,61.8714,61.8224,61.8714,27969.0
2024-06-25 15:30:00,63.07,63.07,63.02,63.06,27668.0,61.8616,61.8616,61.8126,61.8518,27668.0
2024-06-25 15:35:00,63.05,63.08,63.02,63.04,31301.0,61.842,61.8714,61.8126,61.8322,31301.0
2024-06-25 15:40:00,63.04,63.05,63.0,63.02,41445.0,61.8322,61.842,61.7929,61.8126,41445.0
2024-06-25 15:45:00,63.03,63.08,63.02,63.08,44536.0,61.8224,61.8714,61.8126,61.8714,44536.0
2024-06-25 15:50:00,63.07,63.1,63.03,63.08,123512.0,61.8616,61.891,61.8224,61.8714,123512.0
2024-06-25 15:55:00,63.09,63.18,63.01,63.1,365377.0,61.8812,61.9695,61.8028,61.891,365377.0
2024-06-26 09:30:00,63.0,63.08,62.73,62.85,184669.0,61.7929,61.8714,61.5281,61.6458,184669.0
2024-06-26 09:35:00,62.86,62.89,62.7,62.74,46061.0,61.6556,61.685,61.4987,61.5379,46061.0
2024-06-26 09:40:00,62.74,62.79,62.58,62.62,64919.0,61.5379,61.587,61.381,61.4202,64919.0
2024-06-26 09:45:00,62.63,62.65,62.52,62.53,51771.0,61.43,61.4496,61.3221,61.3319,51771.0
2024-06-26 09:50:00,62.54,62.71,62.54,62.63,46896.0,61.3418,61.5085,61.3418,61.43,46896.0
2024-06-26 09:55:00,62.65,62.78,62.63,62.74,71861.0,61.4496,61.5772,61.43,61.5379,71861.0
2024-06-26 10:00:00,62.73,62.73,62.58,62.63,39912.0,61.5281,61.5281,61.381,61.43,39912.0
2024-06-26 10:05:00,62.63,62.64,62.53,62.55,40895.0,61.43,61.4398,61.3319,61.3516,40895.0
2024-06-26 10:10:00,62.54,62.7,62.54,62.7,26752.0,61.3418,61.4987,61.3418,61.4987,26752.0
2024-06-26 10:15:00,62.7,62.76,62.68,62.7,31497.0,61.4987,61.5575,61.4791,61.4987,31497.0
2024-06-26 10:20:00,62.7,62.72,62.64,62.68,20319.0,61.4987,61.5183,61.4398,61.4791,20319.0
2024-06-26 10:25:00,62.69,62.72,62.66,62.7,27072.0,61.4889,61.5183,61.4595,61.4987,27072.0
2024-06-26 10:30:00,62.7,62.7,62.35,62.36,76108.0,61.4987,61.4987,61.1554,61.1652,76108.0
2024-06-26 10:35:00,62.36,62.4,62.28,62.33,58530.0,61.1652,61.2044,61.0867,61.1358,58530.0
2024-06-26 10:40:00,62.32,62.32,62.16,62.17,54107.0,61.126,61.126,60.969,60.9788,54107.0
2024-06-26 10:45:00,62.18,62.19,62.11,62.13,43816.0,60.9887,60.9985,60.92,60.9396,43816.0
2024-06-26 10:50:00,62.13,62.21,62.13,62.19,36042.0,60.9396,61.0181,60.9396,60.9985,36042.0
2024-06-26 10:55:00,62.18,62.33,62.16,62.33,44800.0,60.9887,61.1358,60.969,61.1358,44800.0
2024-06-26 11:00:00,62.34,62.37,62.16,62.29,101496.0,61.1456,61.175,60.969,61.0965,101496.0
2024-06-26 11:05:00,62.28,62.35,62.28,62.33,35452.0,61.0867,61.1554,61.0867,61.1358,35452.0
2024-06-26 11:10:00,62.34,62.36,62.28,62.3,49927.0,61.1456,61.1652,61.0867,61.1064,49927.0
2024-06-26 11:15:00,62.3,62.37,62.26,62.36,29663.0,61.1064,61.175,61.0671,61.1652,29663.0
2024-06-26 11:20:00,62.36,62.41,62.34,62.41,38177.0,61.1652,61.2142,61.1456,61.2142,38177.0
2024-06-26 11:25:00,62.41,62.45,62.34,62.34,22662.0,61.2142,61.2535,61.1456,61.1456,22662.0
2024-06-26 11:30:00,62.34,62.42,62.3,62.41,19504.0,61.1456,61.2241,61.1064,61.2142,19504.0
2024-06-26 11:35:00,62.42,62.49,62.41,62.47,25274.0,61.2241,61.2927,61.2142,61.2731,25274.0
2024-06-26 11:40:00,62.47,62.48,62.43,62.47,26155.0,61.2731,61.2829,61.2339,61.2731,26155.0
2024-06-26 11:45:00,62.47,62.51,62.46,62.49,35698.0,61.2731,61.3123,61.2633,61.2927,35698.0
2024-06-26 11:50:00,62.5,62.58,62.49,62.58,27685.0,61.3025,61.381,61.2927,61.381,27685.0
2024-06-26 11:55:00,62.57,62.57,62.48,62.51,29291.0,61.3712,61.3712,61.2829,61.3123,29291.0
2024-06-26 12:00:00,62.5,62.53,62.5,62.53,17157.0,61.3025,61.3319,61.3025,61.3319,17157.0
2024-06-26 12:05:00,62.53,62.58,62.53,62.57,26671.0,61.3319,61.381,61.3319,61.3712,26671.0
2024-06-26 12:10:00,62.57,62.58,62.52,62.54,18730.0,61.3712,61.381,61.3221,61.3418,18730.0
2024-06-26 12:15:00,62.54,62.55,62.51,62.52,24515.0,61.3418,61.3516,61.3123,61.3221,24515.0
2024-06-26 12:20:00,62.52,62.6,62.51,62.6,19811.0,61.3221,61.4006,61.3123,61.4006,19811.0
2024-06-26 12:25:00,62.6,62.65,62.59,62.61,81971.0,61.4006,61.4496,61.3908,61.4104,81971.0
2024-06-26 12:30:00,62.61,62.62,62.58,62.6,15257.0,61.4104,61.4202,61.381,61.4006,15257.0
2024-06-26 12:35:00,62.61,62.61,62.53,62.55,24167.0,61.4104,61.4104,61.3319,61.3516,24167.0
2024-06-26 12:40:00,62.55,62.57,62.52,62.55,27169.0,61.3516,61.3712,61.3221,61.3516,27169.0
2024-06-26 12:45:00,62.56,62.64,62.56,62.64,14841.0,61.3614,61.4398,61.3614,61.4398,14841.0
2024-06-26 12:50:00,62.64,62.67,62.63,62.65,16297.0,61.4398,61.4693,61.43,61.4496,16297.0
2024-06-26 12:55:00,62.67,62.71,62.66,62.7,25379.0,61.4693,61.5085,61.4595,61.4987,25379.0
2024-06-26 13:00:00,62.69,62.72,62.66,62.69,20758.0,61.4889,61.5183,61.4595,61.4889,20758.0
2024-06-26 13:05:00,62.7,62.72,62.68,62.71,22353.0,61.4987,61.5183,61.4791,61.5085,22353.0
2024-06-26 13:10:00,62.71,62.76,62.69,62.76,30754.0,61.5085,61.5575,61.4889,61.5575,30754.0
2024-06-26 13:15:00,62.76,62.88,62.75,62.85,35064.0,61.5575,61.6752,61.5477,61.6458,35064.0
2024-06-26 13:20:00,62.87,62.9,62.82,62.89,34067.0,61.6654,61.6949,61.6164,61.685,34067.0
2024-06-26 13:25:00,62.89,62.89,62.86,62.87,13303.0,61.685,61.685,61.6556,61.6654,13303.0
2024-06-26 13:30:00,62.87,62.87,62.83,62.84,20238.0,61.6654,61.6654,61.6262,61.636,20238.0
2024-06-26 13:35:00,62.86,62.92,62.85,62.91,18384.0,61.6556,61.7145,61.6458,61.7047,18384.0
2024-06-26 13:40:00,62.91,62.97,62.91,62.93,32758.0,61.7047,61.7635,61.7047,61.7243,32758.0
2024-06-26 13:45:00,62.93,62.93,62.81,62.82,30799.0,61.7243,61.7243,61.6066,61.6164,30799.0
2024-06-26 13:50:00,62.82,62.85,62.8,62.83,20138.0,61.6164,61.6458,61.5968,61.6262,20138.0
2024-06-26 13:55:00,62.83,62.84,62.8,62.83,24914.0,61.6262,61.636,61.5968,61.6262,24914.0
2024-06-26 14:00:00,62.83,62.87,62.82,62.86,22854.0,61.6262,61.6654,61.6164,61.6556,22854.0
2024-06-26 14:05:00,62.86,62.87,62.82,62.84,15778.0,61.6556,61.6654,61.6164,61.636,15778.0
2024-06-26 14:10:00,62.85,62.85,62.76,62.8,42045.0,61.6458,61.6458,61.5575,61.5968,42045.0
2024-06-26 14:15:00,62.81,62.86,62.81,62.85,28123.0,61.6066,61.6556,61.6066,61.6458,28123.0
2024-06-26 14:20:00,62.85,62.89,62.84,62.88,22477.0,61.6458,61.685,61.636,61.6752,22477.0
2024-06-26 14:25:00,62.89,62.89,62.81,62.83,39541.0,61.685,61.685,61.6066,61.6262,39541.0
2024-06-26 14:30:00,62.83,62.87,62.82,62.87,16004.0,61.6262,61.6654,61.6164,61.6654,16004.0
2024-06-26 14:35:00,62.87,62.87,62.81,62.82,27296.0,61.6654,61.6654,61.6066,61.6164,27296.0
2024-06-26 14:40:00,62.82,62.83,62.79,62.83,25690.0,61.6164,61.6262,61.587,61.6262,25690.0
2024-06-26 14:45:00,62.83,62.88,62.83,62.87,28090.0,61.6262,61.6752,61.6262,61.6654,28090.0
2024-06-26 14:50:00,62.87,62.9,62.85,62.89,17329.0,61.6654,61.6949,61.6458,61.685,17329.0
2024-06-26 14:55:00,62.89,62.91,62.88,62.91,22971.0,61.685,61.7047,61.6752,61.7047,22971.0
2024-06-26 15:00:00,62.9,62.91,62.86,62.88,63742.0,61.6949,61.7047,61.6556,61.6752,63742.0
2024-06-26 15:05:00,62.88,62.92,62.87,62.9,32206.0,61.6752,61.7145,61.6654,61.6949,32206.0
2024-06-26 15:10:00,62.9,62.92,62.87,62.9,24220.0,61.6949,61.7145,61.6654,61.6949,24220.0
2024-06-26 15:15:00,62.9,62.96,62.9,62.94,21585.0,61.6949,61.7537,61.6949,61.7341,21585.0
2024-06-26 15:20:00,62.93,62.95,62.9,62.92,39610.0,61.7243,61.7439,61.6949,61.7145,39610.0
2024-06-26 15:25:00,62.92,62.92,62.89,62.9,47844.0,61.7145,61.7145,61.685,61.6949,47844.0
2024-06-26 15:30:00,62.89,62.9,62.85,62.89,63645.0,61.685,61.6949,61.6458,61.685,63645.0
2024-06-26 15:35:00,62.9,62.91,62.85,62.9,56556.0,61.6949,61.7047,61.6458,61.6949,56556.0
2024-06-26 15:40:00,62.91,62.93,62.89,62.9,47202.0,61.7047,61.7243,61.685,61.6949,47202.0
2024-06-26 15:45:00,62.89,62.9,62.78,62.81,95187.0,61.685,61.6949,61.5772,61.6066,95187.0
2024-06-26 15:50:00,62.8,62.91,62.8,62.91,126922.0,61.5968,61.7047,61.5968,61.7047,126922.0
2024-06-26 15:55:00,62.9,62.94,62.83,62.87,483785.0,61.6949,61.7341,61.6262,61.6654,483785.0
2024-06-27 09:30:00,63.31,63.4,62.86,62.89,164002.0,62.097,62.1853,61.6556,61.685,164002.0
2024-06-27 09:35:00,62.89,63.25,62.84,63.07,110488.0,61.685,62.0382,61.636,61.8616,110488.0
2024-06-27 09:40:00,63.06,63.19,62.98,63.18,65136.0,61.8518,61.9793,61.7733,61.9695,65136.0
2024-06-27 09:45:00,63.14,63.14,63.02,63.11,56686.0,61.9303,61.9303,61.8126,61.9008,56686.0
2024-06-27 09:50:00,63.11,63.18,62.96,63.06,100867.0,61.9008,61.9695,61.7537,61.8518,100867.0
2024-06-27 09:55:00,63.06,63.21,63.04,63.19,92122.0,61.8518,61.9989,61.8322,61.9793,92122.0
2024-06-27 10:00:00,63.19,63.22,63.01,63.02,91528.0,61.9793,62.0087,61.8028,61.8126,91528.0
2024-06-27 10:05:00,63.01,63.01,62.87,62.94,81792.0,61.8028,61.8028,61.6654,61.7341,81792.0
2024-06-27 10:10:00,62.93,63.02,62.92,62.97,36119.0,61.7243,61.8126,61.7145,61.7635,36119.0
2024-06-27 10:15:00,62.96,62.97,62.85,62.87,29632.0,61.7537,61.7635,61.6458,61.6654,29632.0
2024-06-27 10:20:00,62.89,62.89,62.74,62.79,58331.0,61.685,61.685,61.5379,61.587,58331.0
2024-06-27 10:25:00,62.79,62.85,62.77,62.8,43712.0,61.587,61.6458,61.5673,61.5968,43712.0
2024-06-27 10:30:00,62.79,62.87,62.79,62.84,38007.0,61.587,61.6654,61.587,61.636,38007.0
2024-06-27 10:35:00,62.86,62.97,62.86,62.96,46652.0,61.6556,61.7635,61.6556,61.7537,46652.0
2024-06-27 10:40:00,62.95,62.99,62.93,62.95,35779.0,61.7439,61.7831,61.7243,61.7439,35779.0
2024-06-27 10:45:00,62.95,62.98,62.92,62.96,16247.0,61.7439,61.7733,61.7145,61.7537,16247.0
2024-06-27 10:50:00,62.95,62.96,62.87,62.89,11531.0,61.7439,61.7537,61.6654,61.685,11531.0
2024-06-27 10:55:00,62.88,62.95,62.86,62.92,30773.0,61.6752,61.7439,61.6556,61.7145,30773.0
2024-06-27 11:00:00,62.92,62.94,62.8,62.8,51914.0,61.7145,61.7341,61.5968,61.5968,51914.0
2024-06-27 11:05:00,62.81,62.85,62.79,62.83,27576.0,61.6066,61.6458,61.587,61.6262,27576.0
2024-06-27 11:10:00,62.82,62.83,62.72,62.73,22684.0,61.6164,61.6262,61.5183,61.5281,22684.0
2024-06-27 11:15:00,62.74,62.79,62.72,62.79,30252.0,61.5379,61.587,61.5183,61.587,30252.0
2024-06-27 11:20:00,62.78,62.87,62.76,62.86,25100.0,61.5772,61.6654,61.5575,61.6556,25100.0
2024-06-27 11:25:00,62.85,62.88,62.79,62.88,32160.0,61.6458,61.6752,61.587,61.6752,32160.0
2024-06-27 11:30:00,62.88,62.92,62.82,62.86,35510.0,61.6752,61.7145,61.6164,61.6556,35510.0
2024-06-27 11:35:00,62.86,62.88,62.82,62.84,22976.0,61.6556,61.6752,61.6164,61.636,22976.0
2024-06-27 11:40:00,62.83,62.83,62.66,62.69,51910.0,61.6262,61.6262,61.4595,61.4889,51910.0
2024-06-27 11:45:00,62.68,62.72,62.65,62.72,30631.0,61.4791,61.5183,61.4496,61.5183,30631.0
2024-06-27 11:50:00,62.71,62.73,62.69,62.7,24066.0,61.5085,61.5281,61.4889,61.4987,24066.0
2024-06-27 11:55:00,62.7,62.75,62.68,62.75,27261.0,61.4987,61.5477,61.4791,61.5477,27261.0
2024-06-27 12:00:00,62.74,62.74,62.64,62.64,35503.0,61.5379,61.5379,61.4398,61.4398,35503.0
2024-06-27 12:05:00,62.65,62.66,62.6,62.64,28400.0,61.4496,61.4595,61.4006,61.4398,28400.0
2024-06-27 12:10:00,62.65,62.66,62.63,62.65,22250.0,61.4496,61.4595,61.43,61.4496,22250.0
2024-06-27 12:15:00,62.64,62.64,62.53,62.54,43108.0,61.4398,61.4398,61.3319,61.3418,43108.0
2024-06-27 12:20:00,62.54,62.57,62.52,62.55,30392.0,61.3418,61.3712,61.3221,61.3516,30392.0
2024-06-27 12:25:00,62.56,62.6,62.56,62.58,16158.0,61.3614,61.4006,61.3614,61.381,16158.0
2024-06-27 12:30:00,62.59,62.64,62.57,62.57,39055.0,61.3908,61.4398,61.3712,61.3712,39055.0
2024-06-27 12:35:00,62.56,62.56,62.49,62.51,26125.0,61.3614,61.3614,61.2927,61.3123,26125.0
2024-06-27 12:40:00,62.51,62.58,62.51,62.57,13370.0,61.3123,61.381,61.3123,61.3712,13370.0
2024-06-27 12:45:00,62.58,62.65,62.57,62.63,24943.0,61.381,61.4496,61.3712,61.43,24943.0
2024-06-27 12:50:00,62.64,62.67,62.63,62.67,13078.0,61.4398,61.4693,61.43,61.4693,13078.0
2024-06-27 12:55:00,62.67,62.69,62.65,62.69,22501.0,61.4693,61.4889,61.4496,61.4889,22501.0
2024-06-27 13:00:00,62.69,62.71,62.61,62.62,26697.0,61.4889,61.5085,61.4104,61.4202,26697.0
2024-06-27 13:05:00,62.62,62.67,62.6,62.65,22376.0,61.4202,61.4693,61.4006,61.4496,22376.0
2024-06-27 13:10:00,62.66,62.69,62.64,62.68,12963.0,61.4595,61.4889,61.4398,61.4791,12963.0
2024-06-27 13:15:00,62.67,62.7,62.65,62.66,18154.0,61.4693,61.4987,61.4496,61.4595,18154.0
2024-06-27 13:20:00,62.65,62.65,62.62,62.63,15265.0,61.4496,61.4496,61.4202,61.43,15265.0
2024-06-27 13:25:00,62.63,62.68,62.62,62.67,17683.0,61.43,61.4791,61.4202,61.4693,17683.0
2024-06-27 13:30:00,62.66,62.67,62.63,62.65,33641.0,61.4595,61.4693,61.43,61.4496,33641.0
2024-06-27 13:35:00,62.66,62.66,62.59,62.62,20594.0,61.4595,61.4595,61.3908,61.4202,20594.0
2024-06-27 13:40:00,62.62,62.63,62.57,62.6,16802.0,61.4202,61.43,61.3712,61.4006,16802.0
2024-06-27 13:45:00,62.6,62.65,62.59,62.65,15786.0,61.4006,61.4496,61.3908,61.4496,15786.0
2024-06-27 13:50:00,62.65,62.65,62.6,62.61,24447.0,61.4496,61.4496,61.4006,61.4104,24447.0
2024-06-27 13:55:00,62.61,62.61,62.57,62.57,18533.0,61.4104,61.4104,61.3712,61.3712,18533.0
2024-06-27 14:00:00,62.57,62.58,62.47,62.5,48853.0,61.3712,61.381,61.2731,61.3025,48853.0
2024-06-27 14:05:00,62.5,62.54,62.47,62.5,28881.0,61.3025,61.3418,61.2731,61.3025,28881.0
2024-06-27 14:10:00,62.49,62.58,62.46,62.56,33531.0,61.2927,61.381,61.2633,61.3614,33531.0
2024-06-27 14:15:00,62.56,62.58,62.52,62.54,21116.0,61.3614,61.381,61.3221,61.3418,21116.0
2024-06-27 14:20:00,62.55,62.57,62.52,62.57,11782.0,61.3516,61.3712,61.3221,61.3712,11782.0
2024-06-27 14:25:00,62.57,62.59,62.55,62.57,20188.0,61.3712,61.3908,61.3516,61.3712,20188.0
2024-06-27 14:30:00,62.56,62.62,62.55,62.62,16683.0,61.3614,61.4202,61.3516,61.4202,16683.0
2024-06-27 14:35:00,62.61,62.63,62.55,62.59,19743.0,61.4104,61.43,61.3516,61.3908,19743.0
2024-06-27 14:40:00,62.59,62.63,62.58,62.63,11256.0,61.3908,61.43,61.381,61.43,11256.0
2024-06-27 14:45:00,62.63,62.67,62.61,62.66,16086.0,61.43,61.4693,61.4104,61.4595,16086.0
2024-06-27 14:50:00,62.67,62.7,62.65,62.69,21067.0,61.4693,61.4987,61.4496,61.4889,21067.0
2024-06-27 14:55:00,62.7,62.7,62.61,62.62,49264.0,61.4987,61.4987,61.4104,61.4202,49264.0
2024-06-27 15:00:00,62.63,62.63,62.58,62.58,24622.0,61.43,61.43,61.381,61.381,24622.0
2024-06-27 15:05:00,62.58,62.59,62.56,62.57,20059.0,61.381,61.3908,61.3614,61.3712,20059.0
2024-06-27 15:10:00,62.58,62.64,62.56,62.64,25752.0,61.381,61.4398,61.3614,61.4398,25752.0
2024-06-27 15:15:00,62.63,62.63,62.58,62.59,13695.0,61.43,61.43,61.381,61.3908,13695.0
2024-06-27 15:20:00,62.58,62.63,62.58,62.63,45901.0,61.381,61.43,61.381,61.43,45901.0
2024-06-27 15:25:00,62.63,62.66,62.61,62.66,23260.0,61.43,61.4595,61.4104,61.4595,23260.0
2024-06-27 15:30:00,62.66,62.73,62.66,62.72,27406.0,61.4595,61.5281,61.4595,61.5183,27406.0
2024-06-27 15:35:00,62.73,62.77,62.71,62.75,60020.0,61.5281,61.5673,61.5085,61.5477,60020.0
2024-06-27 15:40:00,62.75,62.75,62.65,62.7,118909.0,61.5477,61.5477,61.4496,61.4987,118909.0
2024-06-27 15:45:00,62.7,62.71,62.68,62.7,27989.0,61.4987,61.5085,61.4791,61.4987,27989.0
2024-06-27 15:50:00,62.7,62.71,62.58,62.59,117919.0,61.4987,61.5085,61.381,61.3908,117919.0
2024-06-27 15:55:00,62.59,62.7,62.58,62.7,354435.0,61.3908,61.4987,61.381,61.4987,354435.0
2024-06-28 09:30:00,63.2,63.32,63.17,63.27,128600.0,61.9891,62.1068,61.9597,62.0578,128600.0
2024-06-28 09:35:00,63.3,63.42,63.22,63.23,105293.0,62.0872,62.2049,62.0087,62.0185,105293.0
2024-06-28 09:40:00,63.25,63.25,63.03,63.17,87632.0,62.0382,62.0382,61.8224,61.9597,87632.0
2024-06-28 09:45:00,63.17,63.19,63.04,63.06,82965.0,61.9597,61.9793,61.8322,61.8518,82965.0
2024-06-28 09:50:00,63.09,63.21,63.04,63.2,33262.0,61.8812,61.9989,61.8322,61.9891,33262.0
2024-06-28 09:55:00,63.2,63.24,62.99,62.99,79428.0,61.9891,62.0283,61.7831,61.7831,79428.0
2024-06-28 10:00:00,63.0,63.09,62.86,62.86,43763.0,61.7929,61.8812,61.6556,61.6556,43763.0
2024-06-28 10:05:00,62.86,63.03,62.86,62.99,57248.0,61.6556,61.8224,61.6556,61.7831,57248.0
2024-06-28 10:10:00,63.0,63.02,62.8,62.81,54455.0,61.7929,61.8126,61.5968,61.6066,54455.0
2024-06-28 10:15:00,62.8,62.84,62.77,62.8,46198.0,61.5968,61.636,61.5673,61.5968,46198.0
2024-06-28 10:20:00,62.79,62.94,62.77,62.9,26433.0,61.587,61.7341,61.5673,61.6949,26433.0
2024-06-28 10:25:00,62.88,63.0,62.86,62.99,28237.0,61.6752,61.7929,61.6556,61.7831,28237.0
2024-06-28 10:30:00,62.99,63.0,62.95,62.99,60732.0,61.7831,61.7929,61.7439,61.7831,60732.0
2024-06-28 10:35:00,62.99,63.08,62.98,63.03,36397.0,61.7831,61.8714,61.7733,61.8224,36397.0
2024-06-28 10:40:00,63.03,63.08,62.97,63.07,38053.0,61.8224,61.8714,61.7635,61.8616,38053.0
2024-06-28 10:45:00,63.08,63.18,63.08,63.17,47388.0,61.8714,61.9695,61.8714,61.9597,47388.0
2024-06-28 10:50:00,63.17,63.19,63.07,63.12,40577.0,61.9597,61.9793,61.8616,61.9106,40577.0
2024-06-28 10:55:00,63.12,63.13,63.05,63.11,34925.0,61.9106,61.9205,61.842,61.9008,34925.0
2024-06-28 11:00:00,63.12,63.16,63.06,63.13,51148.0,61.9106,61.9499,61.8518,61.9205,51148.0
2024-06-28 11:05:00,63.13,63.18,63.04,63.06,40519.0,61.9205,61.9695,61.8322,61.8518,40519.0
2024-06-28 11:10:00,63.07,63.13,63.05,63.08,18285.0,61.8616,61.9205,61.842,61.8714,18285.0
2024-06-28 11:15:00,63.07,63.12,63.07,63.11,25130.0,61.8616,61.9106,61.8616,61.9008,25130.0
2024-06-28 11:20:00,63.12,63.16,63.1,63.12,42065.0,61.9106,61.9499,61.891,61.9106,42065.0
2024-06-28 11:25:00,63.12,63.17,63.11,63.13,28345.0,61.9106,61.9597,61.9008,61.9205,28345.0
2024-06-28 11:30:00,63.13,63.13,63.02,63.08,61871.0,61.9205,61.9205,61.8126,61.8714,61871.0
2024-06-28 11:35:00,63.07,63.1,63.04,63.1,21403.0,61.8616,61.891,61.8322,61.891,21403.0
2024-06-28 11:40:00,63.11,63.11,63.04,63.07,20460.0,61.9008,61.9008,61.8322,61.8616,20460.0
2024-06-28 11:45:00,63.07,63.08,62.99,63.0,52614.0,61.8616,61.8714,61.7831,61.7929,52614.0
2024-06-28 11:50:00,63.0,63.1,62.99,63.1,29183.0,61.7929,61.891,61.7831,61.891,29183.0
2024-06-28 11:55:00,63.1,63.17,63.1,63.17,24041.0,61.891,61.9597,61.891,61.9597,24041.0
2024-06-28 12:00:00,63.16,63.2,63.12,63.2,23165.0,61.9499,61.9891,61.9106,61.9891,23165.0
2024-06-28 12:05:00,63.2,63.23,63.16,63.17,30003.0,61.9891,62.0185,61.9499,61.9597,30003.0
2024-06-28 12:10:00,63.17,63.24,63.15,63.23,17531.0,61.9597,62.0283,61.9401,62.0185,17531.0
2024-06-28 12:15:00,63.23,63.32,63.23,63.31,51551.0,62.0185,62.1068,62.0185,62.097,51551.0
2024-06-28 12:20:00,63.3,63.31,63.21,63.24,38950.0,62.0872,62.097,61.9989,62.0283,38950.0
2024-06-28 12:25:00,63.23,63.26,63.21,63.23,83023.0,62.0185,62.048,61.9989,62.0185,83023.0
2024-06-28 12:30:00,63.23,63.27,63.18,63.27,39289.0,62.0185,62.0578,61.9695,62.0578,39289.0
2024-06-28 12:35:00,63.25,63.3,63.24,63.26,62581.0,62.0382,62.0872,62.0283,62.048,62581.0
2024-06-28 12:40:00,63.26,63.32,63.24,63.32,47562.0,62.048,62.1068,62.0283,62.1068,47562.0
2024-06-28 12:45:00,63.32,63.42,63.32,63.42,61710.0,62.1068,62.2049,62.1068,62.2049,61710.0
2024-06-28 12:50:00,63.42,63.42,63.39,63.39,17838.0,62.2049,62.2049,62.1755,62.1755,17838.0
2024-06-28 12:55:00,63.39,63.42,63.35,63.36,54721.0,62.1755,62.2049,62.1362,62.146,54721.0
2024-06-28 13:00:00,63.35,63.35,63.26,63.34,25695.0,62.1362,62.1362,62.048,62.1264,25695.0
2024-06-28 13:05:00,63.35,63.43,63.33,63.43,41130.0,62.1362,62.2147,62.1166,62.2147,41130.0
2024-06-28 13:10:00,63.42,63.42,63.31,63.32,45808.0,62.2049,62.2049,62.097,62.1068,45808.0
2024-06-28 13:15:00,63.33,63.38,63.32,63.36,28916.0,62.1166,62.1657,62.1068,62.146,28916.0
2024-06-28 13:20:00,63.37,63.37,63.31,63.33,32905.0,62.1559,62.1559,62.097,62.1166,32905.0
2024-06-28 13:25:00,63.32,63.33,63.27,63.28,25526.0,62.1068,62.1166,62.0578,62.0676,25526.0
2024-06-28 13:30:00,63.27,63.36,63.26,63.33,126005.0,62.0578,62.146,62.048,62.1166,126005.0
2024-06-28 13:35:00,63.33,63.37,63.29,63.37,34483.0,62.1166,62.1559,62.0774,62.1559,34483.0
2024-06-28 13:40:00,63.37,63.42,63.36,63.4,43187.0,62.1559,62.2049,62.146,62.1853,43187.0
2024-06-28 13:45:00,63.4,63.41,63.35,63.36,30337.0,62.1853,62.1951,62.1362,62.146,30337.0
2024-06-28 13:50:00,63.36,63.37,63.29,63.3,30349.0,62.146,62.1559,62.0774,62.0872,30349.0
2024-06-28 13:55:00,63.3,63.33,63.28,63.3,20909.0,62.0872,62.1166,62.0676,62.0872,20909.0
2024-06-28 14:00:00,63.29,63.29,63.2,63.25,34538.0,62.0774,62.0774,61.9891,62.0382,34538.0
2024-06-28 14:05:00,63.24,63.25,63.2,63.24,20930.0,62.0283,62.0382,61.9891,62.0283,20930.0
2024-06-28 14:10:00,63.24,63.26,63.21,63.21,39321.0,62.0283,62.048,61.9989,61.9989,39321.0
2024-06-28 14:15:00,63.22,63.22,63.16,63.2,42401.0,62.0087,62.0087,61.9499,61.9891,42401.0
2024-06-28 14:20:00,63.21,63.21,63.11,63.12,32169.0,61.9989,61.9989,61.9008,61.9106,32169.0
2024-06-28 14:25:00,63.12,63.15,63.07,63.07,19385.0,61.9106,61.9401,61.8616,61.8616,19385.0
2024-06-28 14:30:00,63.07,63.07,62.96,63.01,59718.0,61.8616,61.8616,61.7537,61.8028,59718.0
2024-06-28 14:35:00,63.01,63.04,63.0,63.01,35518.0,61.8028,61.8322,61.7929,61.8028,35518.0
2024-06-28 14:40:00,63.0,63.04,62.98,62.99,12675.0,61.7929,61.8322,61.7733,61.7831,12675.0
2024-06-28 14:45:00,62.99,63.0,62.96,62.96,13609.0,61.7831,61.7929,61.7537,61.7537,13609.0
2024-06-28 14:50:00,62.97,62.97,62.93,62.96,14027.0,61.7635,61.7635,61.7243,61.7537,14027.0
2024-06-28 14:55:00,62.96,63.0,62.95,63.0,22465.0,61.7537,61.7929,61.7439,61.7929,22465.0
2024-06-28 15:00:00,62.99,62.99,62.93,62.95,24829.0,61.7831,61.7831,61.7243,61.7439,24829.0
2024-06-28 15:05:00,62.94,62.99,62.9,62.99,30217.0,61.7341,61.7831,61.6949,61.7831,30217.0
2024-06-28 15:10:00,62.99,63.02,62.96,62.98,24332.0,61.7831,61.8126,61.7537,61.7733,24332.0
2024-06-28 15:15:00,62.98,63.03,62.97,63.03,31426.0,61.7733,61.8224,61.7635,61.8224,31426.0
2024-06-28 15:20:00,63.03,63.09,63.01,63.07,62237.0,61.8224,61.8812,61.8028,61.8616,62237.0
2024-06-28 15:25:00,63.07,63.08,63.01,63.07,38293.0,61.8616,61.8714,61.8028,61.8616,38293.0
2024-06-28 15:30:00,63.08,63.11,62.98,63.08,90200.0,61.8714,61.9008,61.7733,61.8714,90200.0
2024-06-28 15:35:00,63.08,63.09,63.03,63.07,44943.0,61.8714,61.8812,61.8224,61.8616,44943.0
2024-06-28 15:40:00,63.07,63.07,63.01,63.02,83066.0,61.8616,61.8616,61.8028,61.8126,83066.0
2024-06-28 15:45:00,63.02,63.1,63.01,63.05,84759.0,61.8126,61.891,61.8028,61.842,84759.0
2024-06-28 15:50:00,63.04,63.13,62.98,62.99,139649.0,61.8322,61.9205,61.7733,61.7831,139649.0
2024-06-28 15:55:00,62.99,63.01,62.83,62.99,597812.0,61.7831,61.8028,61.6262,61.7831,597812.0
2024-07-01 09:30:00,63.26,63.31,62.98,63.31,150656.0,62.048,62.097,61.7733,62.097,150656.0
2024-07-01 09:35:00,63.32,63.35,63.06,63.16,54995.0,62.1068,62.1362,61.8518,61.9499,54995.0
2024-07-01 09:40:00,63.18,63.4,63.18,63.37,54471.0,61.9695,62.1853,61.9695,62.1559,54471.0
2024-07-01 09:45:00,63.35,63.55,63.29,63.52,143864.0,62.1362,62.3324,62.0774,62.303,143864.0
2024-07-01 09:50:00,63.51,63.58,63.42,63.45,67489.0,62.2932,62.3618,62.2049,62.2343,67489.0
2024-07-01 09:55:00,63.46,63.5,63.34,63.34,50466.0,62.2441,62.2834,62.1264,62.1264,50466.0
2024-07-01 10:00:00,63.35,63.43,63.25,63.28,101350.0,62.1362,62.2147,62.0382,62.0676,101350.0
2024-07-01 10:05:00,63.28,63.34,63.15,63.15,64093.0,62.0676,62.1264,61.9401,61.9401,64093.0
2024-07-01 10:10:00,63.16,63.2,62.98,62.98,73653.0,61.9499,61.9891,61.7733,61.7733,73653.0
2024-07-01 10:15:00,62.99,62.99,62.77,62.77,72924.0,61.7831,61.7831,61.5673,61.5673,72924.0
2024-07-01 10:20:00,62.78,62.78,62.6,62.68,85965.0,61.5772,61.5772,61.4006,61.4791,85965.0
2024-07-01 10:25:00,62.69,62.76,62.68,62.7,68926.0,61.4889,61.5575,61.4791,61.4987,68926.0
2024-07-01 10:30:00,62.7,62.72,62.62,62.66,87116.0,61.4987,61.5183,61.4202,61.4595,87116.0
2024-07-01 10:35:00,62.65,62.69,62.59,62.62,63147.0,61.4496,61.4889,61.3908,61.4202,63147.0
2024-07-01 10:40:00,62.61,62.65,62.57,62.63,47598.0,61.4104,61.4496,61.3712,61.43,47598.0
2024-07-01 10:45:00,62.64,62.69,62.52,62.53,36090.0,61.4398,61.4889,61.3221,61.3319,36090.0
2024-07-01 10:50:00,62.52,62.64,62.52,62.59,34521.0,61.3221,61.4398,61.3221,61.3908,34521.0
2024-07-01 10:55:00,62.6,62.69,62.6,62.65,29618.0,61.4006,61.4889,61.4006,61.4496,29618.0
2024-07-01 11:00:00,62.65,62.71,62.62,62.69,29572.0,61.4496,61.5085,61.4202,61.4889,29572.0
2024-07-01 11:05:00,62.69,62.74,62.63,62.73,32529.0,61.4889,61.5379,61.43,61.5281,32529.0
2024-07-01 11:10:00,62.72,62.73,62.64,62.65,56118.0,61.5183,61.5281,61.4398,61.4496,56118.0
2024-07-01 11:15:00,62.64,62.8,62.61,62.77,51460.0,61.4398,61.5968,61.4104,61.5673,51460.0
2024-07-01 11:20:00,62.77,62.82,62.75,62.8,57956.0,61.5673,61.6164,61.5477,61.5968,57956.0
2024-07-01 11:25:00,62.8,62.95,62.8,62.95,84108.0,61.5968,61.7439,61.5968,61.7439,84108.0
2024-07-01 11:30:00,62.95,63.06,62.9,63.0,75887.0,61.7439,61.8518,61.6949,61.7929,75887.0
2024-07-01 11:35:00,63.0,63.01,62.94,62.98,47793.0,61.7929,61.8028,61.7341,61.7733,47793.0
2024-07-01 11:40:00,62.99,63.04,62.97,63.03,37643.0,61.7831,61.8322,61.7635,61.8224,37643.0
2024-07-01 11:45:00,63.04,63.07,62.97,62.98,28894.0,61.8322,61.8616,61.7635,61.7733,28894.0
2024-07-01 11:50:00,62.99,63.05,62.98,63.04,21920.0,61.7831,61.842,61.7733,61.8322,21920.0
2024-07-01 11:55:00,63.02,63.07,63.01,63.07,34060.0,61.8126,61.8616,61.8028,61.8616,34060.0
2024-07-01 12:00:00,63.07,63.07,62.94,63.0,32408.0,61.8616,61.8616,61.7341,61.7929,32408.0
2024-07-01 12:05:00,63.0,63.04,62.98,63.0,26375.0,61.7929,61.8322,61.7733,61.7929,26375.0
2024-07-01 12:10:00,62.99,63.01,62.91,62.92,39659.0,61.7831,61.8028,61.7047,61.7145,39659.0
2024-07-01 12:15:00,62.92,62.96,62.9,62.95,31705.0,61.7145,61.7537,61.6949,61.7439,31705.0
2024-07-01 12:20:00,62.96,63.02,62.95,62.98,86371.0,61.7537,61.8126,61.7439,61.7733,86371.0
2024-07-01 12:25:00,62.98,63.05,62.97,63.01,60652.0,61.7733,61.842,61.7635,61.8028,60652.0
2024-07-01 12:30:00,63.02,63.02,62.98,62.99,38473.0,61.8126,61.8126,61.7733,61.7831,38473.0
2024-07-01 12:35:00,62.98,63.12,62.97,63.1,47649.0,61.7733,61.9106,61.7635,61.891,47649.0
2024-07-01 12:40:00,63.11,63.11,63.04,63.04,30472.0,61.9008,61.9008,61.8322,61.8322,30472.0
2024-07-01 12:45:00,63.04,63.05,62.92,62.93,42834.0,61.8322,61.842,61.7145,61.7243,42834.0
2024-07-01 12:50:00,62.93,62.94,62.87,62.91,31319.0,61.7243,61.7341,61.6654,61.7047,31319.0
2024-07-01 12:55:00,62.9,62.93,62.88,62.91,20034.0,61.6949,61.7243,61.6752,61.7047,20034.0
2024-07-01 13:00:00,62.92,62.95,62.87,62.95,28867.0,61.7145,61.7439,61.6654,61.7439,28867.0
2024-07-01 13:05:00,62.94,63.0,62.94,62.98,18480.0,61.7341,61.7929,61.7341,61.7733,18480.0
2024-07-01 13:10:00,62.99,63.03,62.98,63.01,45693.0,61.7831,61.8224,61.7733,61.8028,45693.0
2024-07-01 13:15:00,63.01,63.04,63.0,63.02,30343.0,61.8028,61.8322,61.7929,61.8126,30343.0
2024-07-01 13:20:00,63.02,63.04,63.0,63.02,29040.0,61.8126,61.8322,61.7929,61.8126,29040.0
2024-07-01 13:25:00,63.02,63.09,63.01,63.05,22518.0,61.8126,61.8812,61.8028,61.842,22518.0
2024-07-01 13:30:00,63.04,63.16,63.02,63.15,122292.0,61.8322,61.9499,61.8126,61.9401,122292.0
2024-07-01 13:35:00,63.16,63.16,63.07,63.11,20691.0,61.9499,61.9499,61.8616,61.9008,20691.0
2024-07-01 13:40:00,63.1,63.1,63.03,63.05,31137.0,61.891,61.891,61.8224,61.842,31137.0
2024-07-01 13:45:00,63.05,63.09,63.03,63.08,50962.0,61.842,61.8812,61.8224,61.8714,50962.0
2024-07-01 13:50:00,63.06,63.09,63.01,63.06,50238.0,61.8518,61.8812,61.8028,61.8518,50238.0
2024-07-01 13:55:00,63.05,63.05,63.0,63.02,27149.0,61.842,61.842,61.7929,61.8126,27149.0
2024-07-01 14:00:00,63.02,63.04,62.99,63.01,31391.0,61.8126,61.8322,61.7831,61.8028,31391.0
2024-07-01 14:05:00,63.01,63.08,63.01,63.07,20615.0,61.8028,61.8714,61.8028,61.8616,20615.0
2024-07-01 14:10:00,63.07,63.09,63.06,63.09,31993.0,61.8616,61.8812,61.8518,61.8812,31993.0
2024-07-01 14:15:00,63.09,63.1,63.04,63.05,22839.0,61.8812,61.891,61.8322,61.842,22839.0
2024-07-01 14:20:00,63.05,63.05,62.93,62.94,32605.0,61.842,61.842,61.7243,61.7341,32605.0
2024-07-01 14:25:00,62.93,62.93,62.84,62.89,53402.0,61.7243,61.7243,61.636,61.685,53402.0
2024-07-01 14:30:00,62.88,62.95,62.88,62.91,48916.0,61.6752,61.7439,61.6752,61.7047,48916.0
2024-07-01 14:35:00,62.91,62.93,62.89,62.92,34115.0,61.7047,61.7243,61.685,61.7145,34115.0
2024-07-01 14:40:00,62.92,62.93,62.88,62.93,53333.0,61.7145,61.7243,61.6752,61.7243,53333.0
2024-07-01 14:45:00,62.93,62.99,62.92,62.97,29340.0,61.7243,61.7831,61.7145,61.7635,29340.0
2024-07-01 14:50:00,62.97,63.0,62.95,62.96,30397.0,61.7635,61.7929,61.7439,61.7537,30397.0
2024-07-01 14:55:00,62.96,62.99,62.95,62.98,30295.0,61.7537,61.7831,61.7439,61.7733,30295.0
2024-07-01 15:00:00,62.98,62.98,62.9,62.94,29705.0,61.7733,61.7733,61.6949,61.7341,29705.0
2024-07-01 15:05:00,62.94,62.96,62.92,62.94,32184.0,61.7341,61.7537,61.7145,61.7341,32184.0
2024-07-01 15:10:00,62.94,62.95,62.87,62.87,34093.0,61.7341,61.7439,61.6654,61.6654,34093.0
2024-07-01 15:15:00,62.87,62.91,62.86,62.89,25376.0,61.6654,61.7047,61.6556,61.685,25376.0
2024-07-01 15:20:00,62.89,62.92,62.83,62.91,32392.0,61.685,61.7145,61.6262,61.7047,32392.0
2024-07-01 15:25:00,62.92,62.92,62.85,62.91,38323.0,61.7145,61.7145,61.6458,61.7047,38323.0
2024-07-01 15:30:00,62.9,62.96,62.87,62.94,40930.0,61.6949,61.7537,61.6654,61.7341,40930.0
2024-07-01 15:35:00,62.93,62.93,62.87,62.88,38455.0,61.7243,61.7243,61.6654,61.6752,38455.0
2024-07-01 15:40:00,62.87,62.93,62.86,62.9,31053.0,61.6654,61.7243,61.6556,61.6949,31053.0
2024-07-01 15:45:00,62.9,62.94,62.89,62.94,55234.0,61.6949,61.7341,61.685,61.7341,55234.0
2024-07-01 15:50:00,62.94,62.97,62.87,62.91,95473.0,61.7341,61.7635,61.6654,61.7047,95473.0
2024-07-01 15:55:00,62.91,62.93,62.84,62.87,247901.0,61.7047,61.7243,61.636,61.6654,247901.0
2024-07-02 09:30:00,63.44,63.52,63.07,63.29,173845.0,62.2245,62.303,61.8616,62.0774,173845.0
2024-07-02 09:35:00,63.27,63.35,63.12,63.25,70135.0,62.0578,62.1362,61.9106,62.0382,70135.0
2024-07-02 09:40:00,63.26,63.38,63.2,63.23,67245.0,62.048,62.1657,61.9891,62.0185,67245.0
2024-07-02 09:45:00,63.22,63.27,63.12,63.26,60387.0,62.0087,62.0578,61.9106,62.048,60387.0
2024-07-02 09:50:00,63.25,63.3,63.2,63.3,27059.0,62.0382,62.0872,61.9891,62.0872,27059.0
2024-07-02 09:55:00,63.3,63.5,63.27,63.45,71185.0,62.0872,62.2834,62.0578,62.2343,71185.0
2024-07-02 10:00:00,63.44,63.46,63.28,63.29,99986.0,62.2245,62.2441,62.0676,62.0774,99986.0
2024-07-02 10:05:00,63.32,63.32,63.21,63.21,58697.0,62.1068,62.1068,61.9989,61.9989,58697.0
2024-07-02 10:10:00,63.22,63.22,63.06,63.07,48320.0,62.0087,62.0087,61.8518,61.8616,48320.0
2024-07-02 10:15:00,63.07,63.18,63.07,63.14,32872.0,61.8616,61.9695,61.8616,61.9303,32872.0
2024-07-02 10:20:00,63.13,63.27,63.13,63.24,109381.0,61.9205,62.0578,61.9205,62.0283,109381.0
2024-07-02 10:25:00,63.24,63.27,63.07,63.16,130133.0,62.0283,62.0578,61.8616,61.9499,130133.0
2024-07-02 10:30:00,63.15,63.15,63.03,63.03,37496.0,61.9401,61.9401,61.8224,61.8224,37496.0
2024-07-02 10:35:00,63.03,63.03,62.88,62.88,77240.0,61.8224,61.8224,61.6752,61.6752,77240.0
2024-07-02 10:40:00,62.89,62.9,62.8,62.81,40949.0,61.685,61.6949,61.5968,61.6066,40949.0
2024-07-02 10:45:00,62.83,62.84,62.71,62.74,89269.0,61.6262,61.636,61.5085,61.5379,89269.0
2024-07-02 10:50:00,62.75,62.76,62.69,62.75,60009.0,61.5477,61.5575,61.4889,61.5477,60009.0
2024-07-02 10:55:00,62.74,62.76,62.64,62.67,62281.0,61.5379,61.5575,61.4398,61.4693,62281.0
2024-07-02 11:00:00,62.67,62.68,62.51,62.52,51019.0,61.4693,61.4791,61.3123,61.3221,51019.0
2024-07-02 11:05:00,62.52,62.52,62.38,62.44,50797.0,61.3221,61.3221,61.1848,61.2437,50797.0
2024-07-02 11:10:00,62.44,62.49,62.42,62.47,70201.0,61.2437,61.2927,61.2241,61.2731,70201.0
2024-07-02 11:15:00,62.47,62.6,62.45,62.59,64272.0,61.2731,61.4006,61.2535,61.3908,64272.0
2024-07-02 11:20:00,62.59,62.63,62.56,62.61,42681.0,61.3908,61.43,61.3614,61.4104,42681.0
2024-07-02 11:25:00,62.61,62.67,62.59,62.67,58636.0,61.4104,61.4693,61.3908,61.4693,58636.0
2024-07-02 11:30:00,62.67,62.72,62.64,62.66,40913.0,61.4693,61.5183,61.4398,61.4595,40913.0
2024-07-02 11:35:00,62.66,62.7,62.51,62.52,34288.0,61.4595,61.4987,61.3123,61.3221,34288.0
2024-07-02 11:40:00,62.52,62.55,62.47,62.55,29611.0,61.3221,61.3516,61.2731,61.3516,29611.0
2024-07-02 11:45:00,62.55,62.58,62.49,62.49,30520.0,61.3516,61.381,61.2927,61.2927,30520.0
2024-07-02 11:50:00,62.49,62.49,62.32,62.34,39758.0,61.2927,61.2927,61.126,61.1456,39758.0
2024-07-02 11:55:00,62.34,62.37,62.29,62.29,36455.0,61.1456,61.175,61.0965,61.0965,36455.0
2024-07-02 12:00:00,62.3,62.34,62.25,62.27,39620.0,61.1064,61.1456,61.0573,61.0769,39620.0
2024-07-02 12:05:00,62.26,62.26,62.13,62.14,36160.0,61.0671,61.0671,60.9396,60.9494,36160.0
2024-07-02 12:10:00,62.14,62.31,62.13,62.31,59196.0,60.9494,61.1162,60.9396,61.1162,59196.0
2024-07-02 12:15:00,62.3,62.34,62.28,62.29,14665.0,61.1064,61.1456,61.0867,61.0965,14665.0
2024-07-02 12:20:00,62.29,62.29,62.24,62.26,18486.0,61.0965,61.0965,61.0475,61.0671,18486.0
2024-07-02 12:25:00,62.27,62.27,62.2,62.2,34209.0,61.0769,61.0769,61.0083,61.0083,34209.0
2024-07-02 12:30:00,62.2,62.22,62.17,62.2,43105.0,61.0083,61.0279,60.9788,61.0083,43105.0
2024-07-02 12:35:00,62.2,62.31,62.14,62.17,143508.0,61.0083,61.1162,60.9494,60.9788,143508.0
2024-07-02 12:40:00,62.16,62.25,62.14,62.25,27128.0,60.969,61.0573,60.9494,61.0573,27128.0
2024-07-02 12:45:00,62.25,62.27,62.23,62.25,28671.0,61.0573,61.0769,61.0377,61.0573,28671.0
2024-07-02 12:50:00,62.26,62.27,62.23,62.23,18506.0,61.0671,61.0769,61.0377,61.0377,18506.0
2024-07-02 12:55:00,62.23,62.23,62.14,62.17,22819.0,61.0377,61.0377,60.9494,60.9788,22819.0
2024-07-02 13:00:00,62.17,62.22,62.14,62.16,18053.0,60.9788,61.0279,60.9494,60.969,18053.0
2024-07-02 13:05:00,62.15,62.16,62.04,62.06,109884.0,60.9592,60.969,60.8513,60.871,109884.0
2024-07-02 13:10:00,62.08,62.14,62.07,62.13,21351.0,60.8906,60.9494,60.8808,60.9396,21351.0
2024-07-02 13:15:00,62.13,62.13,62.07,62.07,25815.0,60.9396,60.9396,60.8808,60.8808,25815.0
2024-07-02 13:20:00,62.08,62.08,61.93,61.93,75618.0,60.8906,60.8906,60.7434,60.7434,75618.0
2024-07-02 13:25:00,61.93,62.06,61.92,62.06,31048.0,60.7434,60.871,60.7336,60.871,31048.0
2024-07-02 13:30:00,62.07,62.09,62.03,62.03,21677.0,60.8808,60.9004,60.8415,60.8415,21677.0
2024-07-02 13:35:00,62.03,62.04,61.97,62.02,28485.0,60.8415,60.8513,60.7827,60.8317,28485.0
2024-07-02 13:40:00,62.01,62.01,61.92,61.92,27634.0,60.8219,60.8219,60.7336,60.7336,27634.0
2024-07-02 13:45:00,61.91,61.97,61.87,61.97,51232.0,60.7238,60.7827,60.6846,60.7827,51232.0
2024-07-02 13:50:00,61.97,62.03,61.96,62.01,29301.0,60.7827,60.8415,60.7729,60.8219,29301.0
2024-07-02 13:55:00,62.02,62.05,61.96,61.98,100602.0,60.8317,60.8611,60.7729,60.7925,100602.0
2024-07-02 14:00:00,61.98,62.06,61.98,62.06,25901.0,60.7925,60.871,60.7925,60.871,25901.0
2024-07-02 14:05:00,62.05,62.05,61.96,62.04,36452.0,60.8611,60.8611,60.7729,60.8513,36452.0
2024-07-02 14:10:00,62.04,62.15,62.03,62.13,34357.0,60.8513,60.9592,60.8415,60.9396,34357.0
2024-07-02 14:15:00,62.14,62.14,62.01,62.04,23931.0,60.9494,60.9494,60.8219,60.8513,23931.0
2024-07-02 14:20:00,62.05,62.06,62.02,62.03,31642.0,60.8611,60.871,60.8317,60.8415,31642.0
2024-07-02 14:25:00,62.02,62.05,61.94,61.95,77433.0,60.8317,60.8611,60.7533,60.7631,77433.0
2024-07-02 14:30:00,61.95,61.99,61.93,61.96,36617.0,60.7631,60.8023,60.7434,60.7729,36617.0
2024-07-02 14:35:00,61.96,61.98,61.89,61.89,36633.0,60.7729,60.7925,60.7042,60.7042,36633.0
2024-07-02 14:40:00,61.9,61.9,61.83,61.85,43259.0,60.714,60.714,60.6454,60.665,43259.0
2024-07-02 14:45:00,61.85,61.9,61.83,61.85,41774.0,60.665,60.714,60.6454,60.665,41774.0
2024-07-02 14:50:00,61.85,61.88,61.84,61.88,36980.0,60.665,60.6944,60.6552,60.6944,36980.0
2024-07-02 14:55:00,61.88,61.9,61.84,61.84,44021.0,60.6944,60.714,60.6552,60.6552,44021.0
2024-07-02 15:00:00,61.84,61.89,61.82,61.87,56523.0,60.6552,60.7042,60.6356,60.6846,56523.0
2024-07-02 15:05:00,61.87,62.04,61.86,62.03,79687.0,60.6846,60.8513,60.6748,60.8415,79687.0
2024-07-02 15:10:00,62.03,62.07,62.03,62.06,36022.0,60.8415,60.8808,60.8415,60.871,36022.0
2024-07-02 15:15:00,62.06,62.12,62.06,62.11,47352.0,60.871,60.9298,60.871,60.92,47352.0
2024-07-02 15:20:00,62.11,62.29,62.1,62.29,173809.0,60.92,61.0965,60.9102,61.0965,173809.0
2024-07-02 15:25:00,62.29,62.35,62.27,62.35,57715.0,61.0965,61.1554,61.0769,61.1554,57715.0
2024-07-02 15:30:00,62.34,62.38,62.32,62.34,49788.0,61.1456,61.1848,61.126,61.1456,49788.0
2024-07-02 15:35:00,62.34,62.36,62.27,62.28,50481.0,61.1456,61.1652,61.0769,61.0867,50481.0
2024-07-02 15:40:00,62.28,62.37,62.28,62.33,63109.0,61.0867,61.175,61.0867,61.1358,63109.0
2024-07-02 15:45:00,62.33,62.39,62.32,62.34,98968.0,61.1358,61.1946,61.126,61.1456,98968.0
2024-07-02 15:50:00,62.34,62.44,62.29,62.4,205450.0,61.1456,61.2437,61.0965,61.2044,205450.0
2024-07-02 15:55:00,62.4,62.45,62.34,62.36,400827.0,61.2044,61.2535,61.1456,61.1652,400827.0
2024-07-03 09:30:00,62.33,62.51,62.26,62.39,130542.0,61.1358,61.3123,61.0671,61.1946,130542.0
2024-07-03 09:35:00,62.4,62.54,62.36,62.37,91437.0,61.2044,61.3418,61.1652,61.175,91437.0
2024-07-03 09:40:00,62.38,62.38,62.14,62.3,84693.0,61.1848,61.1848,60.9494,61.1064,84693.0
2024-07-03 09:45:00,62.28,62.42,62.22,62.31,59309.0,61.0867,61.2241,61.0279,61.1162,59309.0
2024-07-03 09:50:00,62.28,62.34,62.2,62.21,55926.0,61.0867,61.1456,61.0083,61.0181,55926.0
2024-07-03 09:55:00,62.21,62.28,62.08,62.12,65201.0,61.0181,61.0867,60.8906,60.9298,65201.0
2024-07-03 10:00:00,62.13,62.27,62.12,62.2,57665.0,60.9396,61.0769,60.9298,61.0083,57665.0
2024-07-03 10:05:00,62.2,62.31,62.19,62.3,89811.0,61.0083,61.1162,60.9985,61.1064,89811.0
2024-07-03 10:10:00,62.31,62.35,62.26,62.32,35996.0,61.1162,61.1554,61.0671,61.126,35996.0
2024-07-03 10:15:00,62.32,62.35,62.23,62.29,91780.0,61.126,61.1554,61.0377,61.0965,91780.0
2024-07-03 10:20:00,62.29,62.37,62.17,62.24,62314.0,61.0965,61.175,60.9788,61.0475,62314.0
2024-07-03 10:25:00,62.26,62.31,62.22,62.23,60564.0,61.0671,61.1162,61.0279,61.0377,60564.0
2024-07-03 10:30:00,62.25,62.46,62.25,62.37,71477.0,61.0573,61.2633,61.0573,61.175,71477.0
2024-07-03 10:35:00,62.39,62.41,62.25,62.26,61893.0,61.1946,61.2142,61.0573,61.0671,61893.0
2024-07-03 10:40:00,62.27,62.29,62.19,62.26,41155.0,61.0769,61.0965,60.9985,61.0671,41155.0
2024-07-03 10:45:00,62.27,62.27,62.16,62.17,43337.0,61.0769,61.0769,60.969,60.9788,43337.0
2024-07-03 10:50:00,62.17,62.18,62.03,62.04,58914.0,60.9788,60.9887,60.8415,60.8513,58914.0
2024-07-03 10:55:00,62.04,62.07,61.96,62.02,103558.0,60.8513,60.8808,60.7729,60.8317,103558.0
2024-07-03 11:00:00,62.02,62.07,61.97,62.02,59805.0,60.8317,60.8808,60.7827,60.8317,59805.0
2024-07-03 11:05:00,62.03,62.14,62.03,62.12,51770.0,60.8415,60.9494,60.8415,60.9298,51770.0
2024-07-03 11:10:00,62.12,62.16,61.98,61.99,74626.0,60.9298,60.969,60.7925,60.8023,74626.0
2024-07-03 11:15:00,62.0,62.0,61.92,61.96,79176.0,60.8121,60.8121,60.7336,60.7729,79176.0
2024-07-03 11:20:00,61.96,61.99,61.94,61.94,82451.0,60.7729,60.8023,60.7533,60.7533,82451.0
2024-07-03 11:25:00,61.94,61.99,61.87,61.9,60405.0,60.7533,60.8023,60.6846,60.714,60405.0
2024-07-03 11:30:00,61.91,61.91,61.86,61.9,20037.0,60.7238,60.7238,60.6748,60.714,20037.0
2024-07-03 11:35:00,61.9,61.96,61.89,61.93,32010.0,60.714,60.7729,60.7042,60.7434,32010.0
2024-07-03 11:40:00,61.92,62.01,61.91,61.98,47482.0,60.7336,60.8219,60.7238,60.7925,47482.0
2024-07-03 11:45:00,61.99,62.05,61.97,62.02,29131.0,60.8023,60.8611,60.7827,60.8317,29131.0
2024-07-03 11:50:00,62.03,62.03,61.97,61.97,21043.0,60.8415,60.8415,60.7827,60.7827,21043.0
2024-07-03 11:55:00,61.96,62.01,61.93,61.99,68922.0,60.7729,60.8219,60.7434,60.8023,68922.0
2024-07-03 12:00:00,62.0,62.0,61.9,61.99,39941.0,60.8121,60.8121,60.714,60.8023,39941.0
2024-07-03 12:05:00,61.99,62.04,61.94,61.95,64812.0,60.8023,60.8513,60.7533,60.7631,64812.0
2024-07-03 12:10:00,61.94,62.0,61.92,61.98,24437.0,60.7533,60.8121,60.7336,60.7925,24437.0
2024-07-03 12:15:00,61.99,62.1,61.98,62.09,37006.0,60.8023,60.9102,60.7925,60.9004,37006.0
2024-07-03 12:20:00,62.09,62.1,62.06,62.08,42281.0,60.9004,60.9102,60.871,60.8906,42281.0
2024-07-03 12:25:00,62.08,62.11,62.04,62.08,42558.0,60.8906,60.92,60.8513,60.8906,42558.0
2024-07-03 12:30:00,62.08,62.19,62.08,62.16,71261.0,60.8906,60.9985,60.8906,60.969,71261.0
2024-07-03 12:35:00,62.15,62.18,62.13,62.15,31287.0,60.9592,60.9887,60.9396,60.9592,31287.0
2024-07-03 12:40:00,62.15,62.25,62.15,62.24,72597.0,60.9592,61.0573,60.9592,61.0475,72597.0
2024-07-03 12:45:00,62.24,62.27,62.2,62.24,56393.0,61.0475,61.0769,61.0083,61.0475,56393.0
2024-07-03 12:50:00,62.23,62.32,62.21,62.3,116053.0,61.0377,61.126,61.0181,61.1064,116053.0
2024-07-03 12:55:00,62.3,62.35,62.26,62.3,234489.0,61.1064,61.1554,61.0671,61.1064,234489.0
2024-07-05 09:30:00,62.35,62.39,61.93,62.14,205802.0,61.1554,61.1946,60.7434,60.9494,205802.0
2024-07-05 09:35:00,62.12,62.25,62.0,62.05,43747.0,60.9298,61.0573,60.8121,60.8611,43747.0
2024-07-05 09:40:00,62.07,62.27,62.04,62.12,49680.0,60.8808,61.0769,60.8513,60.9298,49680.0
2024-07-05 09:45:00,62.13,62.13,61.85,61.97,51837.0,60.9396,60.9396,60.665,60.7827,51837.0
2024-07-05 09:50:00,61.96,61.98,61.83,61.98,44217.0,60.7729,60.7925,60.6454,60.7925,44217.0
2024-07-05 09:55:00,61.96,62.0,61.91,61.92,32824.0,60.7729,60.8121,60.7238,60.7336,32824.0
2024-07-05 10:00:00,61.92,61.98,61.85,61.87,44853.0,60.7336,60.7925,60.665,60.6846,44853.0
2024-07-05 10:05:00,61.89,61.91,61.8,61.84,56828.0,60.7042,60.7238,60.6159,60.6552,56828.0
2024-07-05 10:10:00,61.83,61.87,61.75,61.77,50608.0,60.6454,60.6846,60.5669,60.5865,50608.0
2024-07-05 10:15:00,61.76,61.87,61.7,61.86,72600.0,60.5767,60.6846,60.5178,60.6748,72600.0
2024-07-05 10:20:00,61.86,61.93,61.74,61.8,54111.0,60.6748,60.7434,60.5571,60.6159,54111.0
2024-07-05 10:25:00,61.79,61.84,61.76,61.84,42283.0,60.6061,60.6552,60.5767,60.6552,42283.0
2024-07-05 10:30:00,61.83,61.84,61.7,61.7,56164.0,60.6454,60.6552,60.5178,60.5178,56164.0
2024-07-05 10:35:00,61.7,61.78,61.68,61.74,34686.0,60.5178,60.5963,60.4982,60.5571,34686.0
2024-07-05 10:40:00,61.73,61.78,61.7,61.78,26822.0,60.5473,60.5963,60.5178,60.5963,26822.0
2024-07-05 10:45:00,61.8,61.92,61.78,61.87,50060.0,60.6159,60.7336,60.5963,60.6846,50060.0
2024-07-05 10:50:00,61.87,61.92,61.81,61.92,45281.0,60.6846,60.7336,60.6257,60.7336,45281.0
2024-07-05 10:55:00,61.9,61.96,61.86,61.87,52838.0,60.714,60.7729,60.6748,60.6846,52838.0
2024-07-05 11:00:00,61.87,61.96,61.84,61.96,56924.0,60.6846,60.7729,60.6552,60.7729,56924.0
2024-07-05 11:05:00,61.97,62.04,61.91,62.02,34639.0,60.7827,60.8513,60.7238,60.8317,34639.0
2024-07-05 11:10:00,62.04,62.06,61.93,61.95,51901.0,60.8513,60.871,60.7434,60.7631,51901.0
2024-07-05 11:15:00,61.95,62.08,61.94,62.07,47252.0,60.7631,60.8906,60.7533,60.8808,47252.0
2024-07-05 11:20:00,62.08,62.12,62.06,62.09,33408.0,60.8906,60.9298,60.871,60.9004,33408.0
2024-07-05 11:25:00,62.09,62.09,62.03,62.07,63792.0,60.9004,60.9004,60.8415,60.8808,63792.0
2024-07-05 11:30:00,62.06,62.09,62.0,62.05,61180.0,60.871,60.9004,60.8121,60.8611,61180.0
2024-07-05 11:35:00,62.06,62.07,61.95,61.96,21626.0,60.871,60.8808,60.7631,60.7729,21626.0
2024-07-05 11:40:00,61.97,61.99,61.87,61.89,23525.0,60.7827,60.8023,60.6846,60.7042,23525.0
2024-07-05 11:45:00,61.89,61.97,61.85,61.96,22109.0,60.7042,60.7827,60.665,60.7729,22109.0
2024-07-05 11:50:00,61.96,61.97,61.89,61.9,22455.0,60.7729,60.7827,60.7042,60.714,22455.0
2024-07-05 11:55:00,61.89,61.9,61.77,61.79,18557.0,60.7042,60.714,60.5865,60.6061,18557.0
2024-07-05 12:00:00,61.79,61.81,61.75,61.77,22859.0,60.6061,60.6257,60.5669,60.5865,22859.0
2024-07-05 12:05:00,61.76,61.77,61.71,61.73,23563.0,60.5767,60.5865,60.5277,60.5473,23563.0
2024-07-05 12:10:00,61.73,61.82,61.72,61.82,15434.0,60.5473,60.6356,60.5375,60.6356,15434.0
2024-07-05 12:15:00,61.81,61.81,61.74,61.75,21064.0,60.6257,60.6257,60.5571,60.5669,21064.0
2024-07-05 12:20:00,61.74,61.76,61.73,61.76,31780.0,60.5571,60.5767,60.5473,60.5767,31780.0
2024-07-05 12:25:00,61.75,61.78,61.69,61.73,40325.0,60.5669,60.5963,60.508,60.5473,40325.0
2024-07-05 12:30:00,61.72,61.74,61.68,61.73,25224.0,60.5375,60.5571,60.4982,60.5473,25224.0
2024-07-05 12:35:00,61.74,61.82,61.73,61.79,22723.0,60.5571,60.6356,60.5473,60.6061,22723.0
2024-07-05 12:40:00,61.79,61.85,61.77,61.85,19185.0,60.6061,60.665,60.5865,60.665,19185.0
2024-07-05 12:45:00,61.84,61.87,61.81,61.85,18297.0,60.6552,60.6846,60.6257,60.665,18297.0
2024-07-05 12:50:00,61.85,61.85,61.79,61.83,18551.0,60.665,60.665,60.6061,60.6454,18551.0
2024-07-05 12:55:00,61.83,61.85,61.81,61.81,10218.0,60.6454,60.665,60.6257,60.6257,10218.0
2024-07-05 13:00:00,61.81,61.81,61.75,61.76,16264.0,60.6257,60.6257,60.5669,60.5767,16264.0
2024-07-05 13:05:00,61.75,61.75,61.7,61.71,17149.0,60.5669,60.5669,60.5178,60.5277,17149.0
2024-07-05 13:10:00,61.71,61.72,61.68,61.69,18325.0,60.5277,60.5375,60.4982,60.508,18325.0
2024-07-05 13:15:00,61.7,61.7,61.63,61.65,37717.0,60.5178,60.5178,60.4492,60.4688,37717.0
2024-07-05 13:20:00,61.64,61.68,61.62,61.64,14182.0,60.459,60.4982,60.4394,60.459,14182.0
2024-07-05 13:25:00,61.65,61.71,61.64,61.7,21166.0,60.4688,60.5277,60.459,60.5178,21166.0
2024-07-05 13:30:00,61.7,61.71,61.66,61.66,13239.0,60.5178,60.5277,60.4786,60.4786,13239.0
2024-07-05 13:35:00,61.66,61.7,61.63,61.7,31418.0,60.4786,60.5178,60.4492,60.5178,31418.0
2024-07-05 13:40:00,61.7,61.73,61.66,61.7,14993.0,60.5178,60.5473,60.4786,60.5178,14993.0
2024-07-05 13:45:00,61.72,61.73,61.6,61.62,40461.0,60.5375,60.5473,60.4198,60.4394,40461.0
2024-07-05 13:50:00,61.62,61.68,61.62,61.67,20112.0,60.4394,60.4982,60.4394,60.4884,20112.0
2024-07-05 13:55:00,61.67,61.67,61.56,61.58,39543.0,60.4884,60.4884,60.3805,60.4001,39543.0
2024-07-05 14:00:00,61.58,61.58,61.55,61.57,31680.0,60.4001,60.4001,60.3707,60.3903,31680.0
2024-07-05 14:05:00,61.57,61.57,61.45,61.48,61002.0,60.3903,60.3903,60.2726,60.3021,61002.0
2024-07-05 14:10:00,61.48,61.53,61.46,61.46,28501.0,60.3021,60.3511,60.2824,60.2824,28501.0
2024-07-05 14:15:00,61.46,61.51,61.45,61.51,29091.0,60.2824,60.3315,60.2726,60.3315,29091.0
2024-07-05 14:20:00,61.51,61.52,61.49,61.52,31324.0,60.3315,60.3413,60.3119,60.3413,31324.0
2024-07-05 14:25:00,61.52,61.54,61.48,61.53,36675.0,60.3413,60.3609,60.3021,60.3511,36675.0
2024-07-05 14:30:00,61.53,61.58,61.52,61.56,35669.0,60.3511,60.4001,60.3413,60.3805,35669.0
2024-07-05 14:35:00,61.57,61.62,61.56,61.6,63743.0,60.3903,60.4394,60.3805,60.4198,63743.0
2024-07-05 14:40:00,61.6,61.62,61.59,61.61,27820.0,60.4198,60.4394,60.41,60.4296,27820.0
2024-07-05 14:45:00,61.61,61.65,61.6,61.64,42358.0,60.4296,60.4688,60.4198,60.459,42358.0
2024-07-05 14:50:00,61.63,61.67,61.62,61.66,62623.0,60.4492,60.4884,60.4394,60.4786,62623.0
2024-07-05 14:55:00,61.66,61.66,61.62,61.63,32247.0,60.4786,60.4786,60.4394,60.4492,32247.0
2024-07-05 15:00:00,61.64,61.67,61.62,61.67,36378.0,60.459,60.4884,60.4394,60.4884,36378.0
2024-07-05 15:05:00,61.67,61.67,61.6,61.62,37717.0,60.4884,60.4884,60.4198,60.4394,37717.0
2024-07-05 15:10:00,61.62,61.64,61.61,61.63,19494.0,60.4394,60.459,60.4296,60.4492,19494.0
2024-07-05 15:15:00,61.64,61.69,61.61,61.68,30837.0,60.459,60.508,60.4296,60.4982,30837.0
2024-07-05 15:20:00,61.67,61.68,61.62,61.63,15162.0,60.4884,60.4982,60.4394,60.4492,15162.0
2024-07-05 15:25:00,61.63,61.67,61.62,61.67,42151.0,60.4492,60.4884,60.4394,60.4884,42151.0
2024-07-05 15:30:00,61.67,61.7,61.65,61.68,65051.0,60.4884,60.5178,60.4688,60.4982,65051.0
2024-07-05 15:35:00,61.69,61.71,61.62,61.65,70294.0,60.508,60.5277,60.4394,60.4688,70294.0
2024-07-05 15:40:00,61.65,61.7,61.64,61.69,23215.0,60.4688,60.5178,60.459,60.508,23215.0
2024-07-05 15:45:00,61.69,61.76,61.68,61.73,62835.0,60.508,60.5767,60.4982,60.5473,62835.0
2024-07-05 15:50:00,61.74,61.81,61.73,61.76,64815.0,60.5571,60.6257,60.5473,60.5767,64815.0
2024-07-05 15:55:00,61.77,61.88,61.75,61.78,272193.0,60.5865,60.6944,60.5669,60.5963,272193.0
2024-07-08 09:30:00,61.4,61.8,61.36,61.75,247666.0,60.2236,60.6159,60.1844,60.5669,247666.0
2024-07-08 09:35:00,61.73,61.86,61.64,61.81,63683.0,60.5473,60.6748,60.459,60.6257,63683.0
2024-07-08 09:40:00,61.81,61.87,61.61,61.67,62923.0,60.6257,60.6846,60.4296,60.4884,62923.0
2024-07-08 09:45:00,61.66,61.83,61.6,61.8,35407.0,60.4786,60.6454,60.4198,60.6159,35407.0
2024-07-08 09:50:00,61.8,61.8,61.69,61.77,49597.0,60.6159,60.6159,60.508,60.5865,49597.0
2024-07-08 09:55:00,61.77,61.89,61.74,61.87,32778.0,60.5865,60.7042,60.5571,60.6846,32778.0
2024-07-08 10:00:00,61.85,61.99,61.77,61.78,65457.0,60.665,60.8023,60.5865,60.5963,65457.0
2024-07-08 10:05:00,61.78,61.8,61.57,61.57,45181.0,60.5963,60.6159,60.3903,60.3903,45181.0
2024-07-08 10:10:00,61.56,61.6,61.5,61.52,38134.0,60.3805,60.4198,60.3217,60.3413,38134.0
2024-07-08 10:15:00,61.51,61.52,61.44,61.48,48788.0,60.3315,60.3413,60.2628,60.3021,48788.0
2024-07-08 10:20:00,61.48,61.6,61.46,61.56,68155.0,60.3021,60.4198,60.2824,60.3805,68155.0
2024-07-08 10:25:00,61.56,61.56,61.4,61.45,41658.0,60.3805,60.3805,60.2236,60.2726,41658.0
2024-07-08 10:30:00,61.44,61.5,61.41,61.46,40592.0,60.2628,60.3217,60.2334,60.2824,40592.0
2024-07-08 10:35:00,61.45,61.49,61.43,61.48,24827.0,60.2726,60.3119,60.253,60.3021,24827.0
2024-07-08 10:40:00,61.49,61.56,61.47,61.52,51644.0,60.3119,60.3805,60.2923,60.3413,51644.0
2024-07-08 10:45:00,61.51,61.53,61.48,61.51,27522.0,60.3315,60.3511,60.3021,60.3315,27522.0
2024-07-08 10:50:00,61.51,61.58,61.5,61.55,35860.0,60.3315,60.4001,60.3217,60.3707,35860.0
2024-07-08 10:55:00,61.56,61.59,61.48,61.48,30944.0,60.3805,60.41,60.3021,60.3021,30944.0
2024-07-08 11:00:00,61.48,61.51,61.38,61.39,33834.0,60.3021,60.3315,60.204,60.2138,33834.0
2024-07-08 11:05:00,61.4,61.45,61.4,61.44,26983.0,60.2236,60.2726,60.2236,60.2628,26983.0
2024-07-08 11:10:00,61.43,61.47,61.36,61.38,37699.0,60.253,60.2923,60.1844,60.204,37699.0
2024-07-08 11:15:00,61.38,61.43,61.35,61.36,29055.0,60.204,60.253,60.1746,60.1844,29055.0
2024-07-08 11:20:00,61.35,61.35,61.21,61.23,86473.0,60.1746,60.1746,60.0372,60.0569,86473.0
2024-07-08 11:25:00,61.23,61.24,61.16,61.18,63024.0,60.0569,60.0667,59.9882,60.0078,63024.0
2024-07-08 11:30:00,61.19,61.21,61.12,61.13,50110.0,60.0176,60.0372,59.949,59.9588,50110.0
2024-07-08 11:35:00,61.12,61.18,61.09,61.18,64126.0,59.949,60.0078,59.9195,60.0078,64126.0
2024-07-08 11:40:00,61.18,61.18,60.98,61.0,150852.0,60.0078,60.0078,59.8116,59.8313,150852.0
2024-07-08 11:45:00,61.0,61.11,60.98,61.08,48165.0,59.8313,59.9392,59.8116,59.9097,48165.0
2024-07-08 11:50:00,61.08,61.08,61.02,61.07,40025.0,59.9097,59.9097,59.8509,59.8999,40025.0
2024-07-08 11:55:00,61.08,61.09,61.03,61.07,47818.0,59.9097,59.9195,59.8607,59.8999,47818.0
2024-07-08 12:00:00,61.07,61.1,61.04,61.1,27514.0,59.8999,59.9293,59.8705,59.9293,27514.0
2024-07-08 12:05:00,61.09,61.14,61.08,61.13,37275.0,59.9195,59.9686,59.9097,59.9588,37275.0
2024-07-08 12:10:00,61.14,61.17,61.12,61.13,20696.0,59.9686,59.998,59.949,59.9588,20696.0
2024-07-08 12:15:00,61.12,61.12,61.06,61.12,29110.0,59.949,59.949,59.8901,59.949,29110.0
2024-07-08 12:20:00,61.12,61.15,61.1,61.15,40005.0,59.949,59.9784,59.9293,59.9784,40005.0
2024-07-08 12:25:00,61.14,61.22,61.12,61.19,35730.0,59.9686,60.047,59.949,60.0176,35730.0
2024-07-08 12:30:00,61.19,61.23,61.17,61.21,20633.0,60.0176,60.0569,59.998,60.0372,20633.0
2024-07-08 12:35:00,61.21,61.25,61.19,61.2,32225.0,60.0372,60.0765,60.0176,60.0274,32225.0
2024-07-08 12:40:00,61.21,61.22,61.18,61.2,19523.0,60.0372,60.047,60.0078,60.0274,19523.0
2024-07-08 12:45:00,61.2,61.2,61.15,61.19,20422.0,60.0274,60.0274,59.9784,60.0176,20422.0
2024-07-08 12:50:00,61.18,61.2,61.17,61.19,21369.0,60.0078,60.0274,59.998,60.0176,21369.0
2024-07-08 12:55:00,61.2,61.22,61.18,61.2,25553.0,60.0274,60.047,60.0078,60.0274,25553.0
2024-07-08 13:00:00,61.2,61.2,61.16,61.16,23357.0,60.0274,60.0274,59.9882,59.9882,23357.0
2024-07-08 13:05:00,61.16,61.19,61.06,61.07,23807.0,59.9882,60.0176,59.8901,59.8999,23807.0
2024-07-08 13:10:00,61.06,61.06,60.99,61.0,26562.0,59.8901,59.8901,59.8215,59.8313,26562.0
2024-07-08 13:15:00,61.0,61.11,61.0,61.09,33560.0,59.8313,59.9392,59.8313,59.9195,33560.0
2024-07-08 13:20:00,61.09,61.09,61.05,61.07,42229.0,59.9195,59.9195,59.8803,59.8999,42229.0
2024-07-08 13:25:00,61.06,61.08,61.01,61.01,26403.0,59.8901,59.9097,59.8411,59.8411,26403.0
2024-07-08 13:30:00,61.02,61.05,61.01,61.03,26429.0,59.8509,59.8803,59.8411,59.8607,26429.0
2024-07-08 13:35:00,61.03,61.03,60.98,60.99,36927.0,59.8607,59.8607,59.8116,59.8215,36927.0
2024-07-08 13:40:00,60.99,61.02,60.96,61.0,34455.0,59.8215,59.8509,59.792,59.8313,34455.0
2024-07-08 13:45:00,61.01,61.06,61.0,61.02,16954.0,59.8411,59.8901,59.8313,59.8509,16954.0
2024-07-08 13:50:00,61.02,61.05,60.99,61.0,29337.0,59.8509,59.8803,59.8215,59.8313,29337.0
2024-07-08 13:55:00,61.0,61.02,60.99,61.0,29612.0,59.8313,59.8509,59.8215,59.8313,29612.0
2024-07-08 14:00:00,61.01,61.08,61.0,61.08,39199.0,59.8411,59.9097,59.8313,59.9097,39199.0
2024-07-08 14:05:00,61.08,61.08,61.03,61.05,23255.0,59.9097,59.9097,59.8607,59.8803,23255.0
2024-07-08 14:10:00,61.05,61.09,61.04,61.08,18753.0,59.8803,59.9195,59.8705,59.9097,18753.0
2024-07-08 14:15:00,61.08,61.1,61.06,61.1,34269.0,59.9097,59.9293,59.8901,59.9293,34269.0
2024-07-08 14:20:00,61.09,61.1,61.01,61.02,28756.0,59.9195,59.9293,59.8411,59.8509,28756.0
2024-07-08 14:25:00,61.02,61.03,60.97,61.0,27754.0,59.8509,59.8607,59.8018,59.8313,27754.0
2024-07-08 14:30:00,61.0,61.0,60.96,60.97,41663.0,59.8313,59.8313,59.792,59.8018,41663.0
2024-07-08 14:35:00,60.98,60.98,60.94,60.97,41075.0,59.8116,59.8116,59.7724,59.8018,41075.0
2024-07-08 14:40:00,60.98,61.06,60.97,61.03,127319.0,59.8116,59.8901,59.8018,59.8607,127319.0
2024-07-08 14:45:00,61.02,61.03,60.95,61.03,39297.0,59.8509,59.8607,59.7822,59.8607,39297.0
2024-07-08 14:50:00,61.02,61.08,61.02,61.08,26136.0,59.8509,59.9097,59.8509,59.9097,26136.0
2024-07-08 14:55:00,61.08,61.11,61.07,61.08,20765.0,59.9097,59.9392,59.8999,59.9097,20765.0
2024-07-08 15:00:00,61.07,61.09,61.0,61.08,51026.0,59.8999,59.9195,59.8313,59.9097,51026.0
2024-07-08 15:05:00,61.08,61.08,61.03,61.04,60206.0,59.9097,59.9097,59.8607,59.8705,60206.0
2024-07-08 15:10:00,61.03,61.07,61.01,61.04,32911.0,59.8607,59.8999,59.8411,59.8705,32911.0
2024-07-08 15:15:00,61.04,61.05,61.02,61.04,33095.0,59.8705,59.8803,59.8509,59.8705,33095.0
2024-07-08 15:20:00,61.04,61.05,61.0,61.05,33126.0,59.8705,59.8803,59.8313,59.8803,33126.0
2024-07-08 15:25:00,61.05,61.08,61.04,61.05,44794.0,59.8803,59.9097,59.8705,59.8803,44794.0
2024-07-08 15:30:00,61.04,61.08,61.02,61.06,53097.0,59.8705,59.9097,59.8509,59.8901,53097.0
2024-07-08 15:35:00,61.07,61.12,61.05,61.11,64152.0,59.8999,59.949,59.8803,59.9392,64152.0
2024-07-08 15:40:00,61.11,61.16,61.09,61.14,127317.0,59.9392,59.9882,59.9195,59.9686,127317.0
2024-07-08 15:45:00,61.14,61.16,61.1,61.12,105957.0,59.9686,59.9882,59.9293,59.949,105957.0
2024-07-08 15:50:00,61.11,61.12,61.05,61.07,165461.0,59.9392,59.949,59.8803,59.8999,165461.0
2024-07-08 15:55:00,61.07,61.13,60.92,60.95,514510.0,59.8999,59.9588,59.7528,59.7822,514510.0
2024-07-09 09:30:00,60.5,60.71,60.41,60.45,217745.0,59.3408,59.5468,59.2526,59.2918,217745.0
2024-07-09 09:35:00,60.5,60.75,60.5,60.61,69944.0,59.3408,59.5861,59.3408,59.4487,69944.0
2024-07-09 09:40:00,60.64,60.77,60.57,60.77,65871.0,59.4782,59.6057,59.4095,59.6057,65871.0
2024-07-09 09:45:00,60.75,60.84,60.69,60.82,49581.0,59.5861,59.6743,59.5272,59.6547,49581.0
2024-07-09 09:50:00,60.82,60.86,60.78,60.8,77328.0,59.6547,59.6939,59.6155,59.6351,77328.0
2024-07-09 09:55:00,60.8,60.85,60.67,60.67,114615.0,59.6351,59.6841,59.5076,59.5076,114615.0
2024-07-09 10:00:00,60.68,60.94,60.68,60.91,75867.0,59.5174,59.7724,59.5174,59.743,75867.0
2024-07-09 10:05:00,60.9,60.9,60.76,60.84,38682.0,59.7332,59.7332,59.5959,59.6743,38682.0
2024-07-09 10:10:00,60.83,60.83,60.75,60.76,37235.0,59.6645,59.6645,59.5861,59.5959,37235.0
2024-07-09 10:15:00,60.75,60.77,60.64,60.67,48576.0,59.5861,59.6057,59.4782,59.5076,48576.0
2024-07-09 10:20:00,60.67,60.82,60.62,60.82,67614.0,59.5076,59.6547,59.4585,59.6547,67614.0
2024-07-09 10:25:00,60.82,60.9,60.78,60.89,44279.0,59.6547,59.7332,59.6155,59.7234,44279.0
2024-07-09 10:30:00,60.89,61.1,60.87,61.09,60024.0,59.7234,59.9293,59.7038,59.9195,60024.0
2024-07-09 10:35:00,61.09,61.09,61.02,61.08,42032.0,59.9195,59.9195,59.8509,59.9097,42032.0
2024-07-09 10:40:00,61.07,61.19,61.05,61.14,34944.0,59.8999,60.0176,59.8803,59.9686,34944.0
2024-07-09 10:45:00,61.14,61.24,61.06,61.22,56634.0,59.9686,60.0667,59.8901,60.047,56634.0
2024-07-09 10:50:00,61.22,61.22,61.07,61.1,44152.0,60.047,60.047,59.8999,59.9293,44152.0
2024-07-09 10:55:00,61.11,61.16,61.1,61.14,18979.0,59.9392,59.9882,59.9293,59.9686,18979.0
2024-07-09 11:00:00,61.15,61.22,61.14,61.19,19271.0,59.9784,60.047,59.9686,60.0176,19271.0
2024-07-09 11:05:00,61.2,61.29,61.18,61.26,56516.0,60.0274,60.1157,60.0078,60.0863,56516.0
2024-07-09 11:10:00,61.27,61.27,61.04,61.09,126437.0,60.0961,60.0961,59.8705,59.9195,126437.0
2024-07-09 11:15:00,61.09,61.09,60.94,60.94,31168.0,59.9195,59.9195,59.7724,59.7724,31168.0
2024-07-09 11:20:00,60.95,60.97,60.89,60.95,20683.0,59.7822,59.8018,59.7234,59.7822,20683.0
2024-07-09 11:25:00,60.95,60.96,60.85,60.93,24478.0,59.7822,59.792,59.6841,59.7626,24478.0
2024-07-09 11:30:00,60.93,60.95,60.86,60.95,24925.0,59.7626,59.7822,59.6939,59.7822,24925.0
2024-07-09 11:35:00,60.95,61.03,60.91,61.0,24118.0,59.7822,59.8607,59.743,59.8313,24118.0
2024-07-09 11:40:00,61.0,61.09,60.99,61.09,29680.0,59.8313,59.9195,59.8215,59.9195,29680.0
2024-07-09 11:45:00,61.1,61.14,61.03,61.06,23421.0,59.9293,59.9686,59.8607,59.8901,23421.0
2024-07-09 11:50:00,61.06,61.07,61.02,61.05,35130.0,59.8901,59.8999,59.8509,59.8803,35130.0
2024-07-09 11:55:00,61.06,61.06,61.01,61.03,25680.0,59.8901,59.8901,59.8411,59.8607,25680.0
2024-07-09 12:00:00,61.02,61.06,60.96,61.02,33313.0,59.8509,59.8901,59.792,59.8509,33313.0
2024-07-09 12:05:00,61.01,61.04,60.99,61.02,13244.0,59.8411,59.8705,59.8215,59.8509,13244.0
2024-07-09 12:10:00,61.01,61.06,61.01,61.05,10465.0,59.8411,59.8901,59.8411,59.8803,10465.0
2024-07-09 12:15:00,61.05,61.08,61.03,61.05,23572.0,59.8803,59.9097,59.8607,59.8803,23572.0
2024-07-09 12:20:00,61.05,61.15,61.03,61.12,47833.0,59.8803,59.9784,59.8607,59.949,47833.0
2024-07-09 12:25:00,61.12,61.15,61.08,61.15,21477.0,59.949,59.9784,59.9097,59.9784,21477.0
2024-07-09 12:30:00,61.16,61.19,61.13,61.18,30696.0,59.9882,60.0176,59.9588,60.0078,30696.0
2024-07-09 12:35:00,61.17,61.19,61.12,61.19,21002.0,59.998,60.0176,59.949,60.0176,21002.0
2024-07-09 12:40:00,61.19,61.37,61.18,61.37,73888.0,60.0176,60.1942,60.0078,60.1942,73888.0
2024-07-09 12:45:00,61.37,61.42,61.37,61.38,21152.0,60.1942,60.2432,60.1942,60.204,21152.0
2024-07-09 12:50:00,61.38,61.39,61.32,61.35,27470.0,60.204,60.2138,60.1451,60.1746,27470.0
2024-07-09 12:55:00,61.36,61.37,61.33,61.35,17801.0,60.1844,60.1942,60.1549,60.1746,17801.0
2024-07-09 13:00:00,61.34,61.47,61.33,61.44,69657.0,60.1647,60.2923,60.1549,60.2628,69657.0
2024-07-09 13:05:00,61.44,61.49,61.41,61.49,48092.0,60.2628,60.3119,60.2334,60.3119,48092.0
2024-07-09 13:10:00,61.5,61.56,61.48,61.48,32886.0,60.3217,60.3805,60.3021,60.3021,32886.0
2024-07-09 13:15:00,61.49,61.49,61.44,61.47,28270.0,60.3119,60.3119,60.2628,60.2923,28270.0
2024-07-09 13:20:00,61.47,61.47,61.36,61.39,30069.0,60.2923,60.2923,60.1844,60.2138,30069.0
2024-07-09 13:25:00,61.39,61.4,61.35,61.35,16498.0,60.2138,60.2236,60.1746,60.1746,16498.0
2024-07-09 13:30:00,61.35,61.37,61.24,61.32,81935.0,60.1746,60.1942,60.0667,60.1451,81935.0
2024-07-09 13:35:00,61.32,61.35,61.28,61.31,19694.0,60.1451,60.1746,60.1059,60.1353,19694.0
2024-07-09 13:40:00,61.31,61.31,61.23,61.27,15825.0,60.1353,60.1353,60.0569,60.0961,15825.0
2024-07-09 13:45:00,61.27,61.32,61.25,61.3,22365.0,60.0961,60.1451,60.0765,60.1255,22365.0
2024-07-09 13:50:00,61.3,61.3,61.21,61.22,44030.0,60.1255,60.1255,60.0372,60.047,44030.0
2024-07-09 13:55:00,61.22,61.24,61.19,61.21,17243.0,60.047,60.0667,60.0176,60.0372,17243.0
2024-07-09 14:00:00,61.21,61.22,61.17,61.19,20228.0,60.0372,60.047,59.998,60.0176,20228.0
2024-07-09 14:05:00,61.19,61.27,61.18,61.25,24408.0,60.0176,60.0961,60.0078,60.0765,24408.0
2024-07-09 14:10:00,61.24,61.24,61.15,61.16,21287.0,60.0667,60.0667,59.9784,59.9882,21287.0
2024-07-09 14:15:00,61.16,61.2,61.16,61.2,17213.0,59.9882,60.0274,59.9882,60.0274,17213.0
2024-07-09 14:20:00,61.2,61.23,61.14,61.22,21036.0,60.0274,60.0569,59.9686,60.047,21036.0
2024-07-09 14:25:00,61.21,61.25,61.14,61.2,23255.0,60.0372,60.0765,59.9686,60.0274,23255.0
2024-07-09 14:30:00,61.17,61.25,61.14,61.21,37072.0,59.998,60.0765,59.9686,60.0372,37072.0
2024-07-09 14:35:00,61.2,61.24,61.19,61.22,20518.0,60.0274,60.0667,60.0176,60.047,20518.0
2024-07-09 14:40:00,61.21,61.21,61.13,61.15,38276.0,60.0372,60.0372,59.9588,59.9784,38276.0
2024-07-09 14:45:00,61.15,61.22,61.14,61.22,43401.0,59.9784,60.047,59.9686,60.047,43401.0
2024-07-09 14:50:00,61.22,61.22,61.13,61.13,28432.0,60.047,60.047,59.9588,59.9588,28432.0
2024-07-09 14:55:00,61.13,61.13,61.07,61.08,16932.0,59.9588,59.9588,59.8999,59.9097,16932.0
2024-07-09 15:00:00,61.07,61.08,61.01,61.04,38723.0,59.8999,59.9097,59.8411,59.8705,38723.0
2024-07-09 15:05:00,61.04,61.07,61.02,61.04,23580.0,59.8705,59.8999,59.8509,59.8705,23580.0
2024-07-09 15:10:00,61.04,61.08,61.02,61.07,73852.0,59.8705,59.9097,59.8509,59.8999,73852.0
2024-07-09 15:15:00,61.08,61.13,61.08,61.11,42045.0,59.9097,59.9588,59.9097,59.9392,42045.0
2024-07-09 15:20:00,61.1,61.1,61.06,61.09,31678.0,59.9293,59.9293,59.8901,59.9195,31678.0
2024-07-09 15:25:00,61.08,61.09,61.05,61.08,32087.0,59.9097,59.9195,59.8803,59.9097,32087.0
2024-07-09 15:30:00,61.07,61.13,61.04,61.12,49146.0,59.8999,59.9588,59.8705,59.949,49146.0
2024-07-09 15:35:00,61.14,61.17,61.11,61.15,57388.0,59.9686,59.998,59.9392,59.9784,57388.0
2024-07-09 15:40:00,61.16,61.16,61.05,61.06,77587.0,59.9882,59.9882,59.8803,59.8901,77587.0
2024-07-09 15:45:00,61.05,61.1,61.04,61.1,48987.0,59.8803,59.9293,59.8705,59.9293,48987.0
2024-07-09 15:50:00,61.09,61.12,61.04,61.05,109101.0,59.9195,59.949,59.8705,59.8803,109101.0
2024-07-09 15:55:00,61.07,61.09,61.0,61.03,284896.0,59.8999,59.9195,59.8313,59.8607,284896.0
2024-07-10 09:30:00,61.05,61.14,60.87,61.1,192228.0,59.8803,59.9686,59.7038,59.9293,192228.0
2024-07-10 09:35:00,61.09,61.15,60.87,60.9,46715.0,59.9195,59.9784,59.7038,59.7332,46715.0
2024-07-10 09:40:00,60.92,61.07,60.88,60.9,38138.0,59.7528,59.8999,59.7136,59.7332,38138.0
2024-07-10 09:45:00,60.91,61.08,60.86,60.93,44979.0,59.743,59.9097,59.6939,59.7626,44979.0
2024-07-10 09:50:00,60.97,61.16,60.96,61.09,69177.0,59.8018,59.9882,59.792,59.9195,69177.0
2024-07-10 09:55:00,61.09,61.18,61.07,61.11,22988.0,59.9195,60.0078,59.8999,59.9392,22988.0
2024-07-10 10:00:00,61.1,61.24,61.06,61.14,39231.0,59.9293,60.0667,59.8901,59.9686,39231.0
2024-07-10 10:05:00,61.13,61.19,61.08,61.17,29163.0,59.9588,60.0176,59.9097,59.998,29163.0
2024-07-10 10:10:00,61.17,61.23,61.13,61.22,55013.0,59.998,60.0569,59.9588,60.047,55013.0
2024-07-10 10:15:00,61.23,61.31,61.21,61.26,63439.0,60.0569,60.1353,60.0372,60.0863,63439.0
2024-07-10 10:20:00,61.24,61.33,61.23,61.29,27984.0,60.0667,60.1549,60.0569,60.1157,27984.0
2024-07-10 10:25:00,61.28,61.29,61.22,61.23,25599.0,60.1059,60.1157,60.047,60.0569,25599.0
2024-07-10 10:30:00,61.21,61.32,61.15,61.32,42292.0,60.0372,60.1451,59.9784,60.1451,42292.0
2024-07-10 10:35:00,61.3,61.36,61.2,61.21,62628.0,60.1255,60.1844,60.0274,60.0372,62628.0
2024-07-10 10:40:00,61.21,61.25,61.13,61.17,90337.0,60.0372,60.0765,59.9588,59.998,90337.0
2024-07-10 10:45:00,61.17,61.27,61.17,61.22,122217.0,59.998,60.0961,59.998,60.047,122217.0
2024-07-10 10:50:00,61.21,61.24,61.03,61.04,54275.0,60.0372,60.0667,59.8607,59.8705,54275.0
2024-07-10 10:55:00,61.05,61.07,60.9,60.97,37594.0,59.8803,59.8999,59.7332,59.8018,37594.0
2024-07-10 11:00:00,60.98,61.18,60.98,61.15,35518.0,59.8116,60.0078,59.8116,59.9784,35518.0
2024-07-10 11:05:00,61.15,61.16,61.09,61.15,26994.0,59.9784,59.9882,59.9195,59.9784,26994.0
2024-07-10 11:10:00,61.15,61.19,61.07,61.09,75567.0,59.9784,60.0176,59.8999,59.9195,75567.0
2024-07-10 11:15:00,61.1,61.18,61.03,61.16,30149.0,59.9293,60.0078,59.8607,59.9882,30149.0
2024-07-10 11:20:00,61.15,61.25,61.12,61.25,24242.0,59.9784,60.0765,59.949,60.0765,24242.0
2024-07-10 11:25:00,61.26,61.3,61.21,61.23,34250.0,60.0863,60.1255,60.0372,60.0569,34250.0
2024-07-10 11:30:00,61.25,61.27,61.17,61.2,34506.0,60.0765,60.0961,59.998,60.0274,34506.0
2024-07-10 11:35:00,61.2,61.25,61.17,61.22,40380.0,60.0274,60.0765,59.998,60.047,40380.0
2024-07-10 11:40:00,61.23,61.3,61.23,61.26,31979.0,60.0569,60.1255,60.0569,60.0863,31979.0
2024-07-10 11:45:00,61.26,61.26,61.18,61.2,36558.0,60.0863,60.0863,60.0078,60.0274,36558.0
2024-07-10 11:50:00,61.19,61.21,61.17,61.19,49041.0,60.0176,60.0372,59.998,60.0176,49041.0
2024-07-10 11:55:00,61.19,61.21,61.16,61.17,65685.0,60.0176,60.0372,59.9882,59.998,65685.0
2024-07-10 12:00:00,61.17,61.26,61.15,61.22,70317.0,59.998,60.0863,59.9784,60.047,70317.0
2024-07-10 12:05:00,61.21,61.23,61.14,61.15,81544.0,60.0372,60.0569,59.9686,59.9784,81544.0
2024-07-10 12:10:00,61.16,61.26,61.16,61.25,34826.0,59.9882,60.0863,59.9882,60.0765,34826.0
2024-07-10 12:15:00,61.24,61.26,61.18,61.23,25948.0,60.0667,60.0863,60.0078,60.0569,25948.0
2024-07-10 12:20:00,61.22,61.22,61.11,61.16,29763.0,60.047,60.047,59.9392,59.9882,29763.0
2024-07-10 12:25:00,61.16,61.2,61.16,61.17,20765.0,59.9882,60.0274,59.9882,59.998,20765.0
2024-07-10 12:30:00,61.16,61.17,61.09,61.1,17073.0,59.9882,59.998,59.9195,59.9293,17073.0
2024-07-10 12:35:00,61.09,61.11,61.04,61.08,30786.0,59.9195,59.9392,59.8705,59.9097,30786.0
2024-07-10 12:40:00,61.08,61.09,61.02,61.09,22461.0,59.9097,59.9195,59.8509,59.9195,22461.0
2024-07-10 12:45:00,61.1,61.2,61.1,61.13,31063.0,59.9293,60.0274,59.9293,59.9588,31063.0
2024-07-10 12:50:00,61.14,61.16,61.1,61.15,19824.0,59.9686,59.9882,59.9293,59.9784,19824.0
2024-07-10 12:55:00,61.15,61.16,61.12,61.12,22793.0,59.9784,59.9882,59.949,59.949,22793.0
2024-07-10 13:00:00,61.13,61.17,61.11,61.15,40185.0,59.9588,59.998,59.9392,59.9784,40185.0
2024-07-10 13:05:00,61.13,61.14,61.06,61.11,20035.0,59.9588,59.9686,59.8901,59.9392,20035.0
2024-07-10 13:10:00,61.1,61.1,61.03,61.07,15538.0,59.9293,59.9293,59.8607,59.8999,15538.0
2024-07-10 13:15:00,61.07,61.12,61.07,61.1,20769.0,59.8999,59.949,59.8999,59.9293,20769.0
2024-07-10 13:20:00,61.1,61.1,61.04,61.05,21858.0,59.9293,59.9293,59.8705,59.8803,21858.0
2024-07-10 13:25:00,61.05,61.09,61.02,61.08,21743.0,59.8803,59.9195,59.8509,59.9097,21743.0
2024-07-10 13:30:00,61.09,61.11,61.07,61.08,34286.0,59.9195,59.9392,59.8999,59.9097,34286.0
2024-07-10 13:35:00,61.08,61.1,61.02,61.09,26995.0,59.9097,59.9293,59.8509,59.9195,26995.0
2024-07-10 13:40:00,61.09,61.09,61.06,61.07,16526.0,59.9195,59.9195,59.8901,59.8999,16526.0
2024-07-10 13:45:00,61.07,61.12,61.05,61.12,17916.0,59.8999,59.949,59.8803,59.949,17916.0
2024-07-10 13:50:00,61.12,61.13,61.08,61.13,25808.0,59.949,59.9588,59.9097,59.9588,25808.0
2024-07-10 13:55:00,61.13,61.17,61.12,61.16,26903.0,59.9588,59.998,59.949,59.9882,26903.0
2024-07-10 14:00:00,61.16,61.16,61.08,61.1,26738.0,59.9882,59.9882,59.9097,59.9293,26738.0
2024-07-10 14:05:00,61.1,61.11,61.07,61.08,14921.0,59.9293,59.9392,59.8999,59.9097,14921.0
2024-07-10 14:10:00,61.07,61.12,61.07,61.12,14095.0,59.8999,59.949,59.8999,59.949,14095.0
2024-07-10 14:15:00,61.12,61.12,61.08,61.08,23446.0,59.949,59.949,59.9097,59.9097,23446.0
2024-07-10 14:20:00,61.09,61.23,61.07,61.22,156257.0,59.9195,60.0569,59.8999,60.047,156257.0
2024-07-10 14:25:00,61.22,61.24,61.15,61.23,48865.0,60.047,60.0667,59.9784,60.0569,48865.0
2024-07-10 14:30:00,61.23,61.25,61.19,61.22,40598.0,60.0569,60.0765,60.0176,60.047,40598.0
2024-07-10 14:35:00,61.22,61.3,61.22,61.29,49255.0,60.047,60.1255,60.047,60.1157,49255.0
2024-07-10 14:40:00,61.29,61.31,61.27,61.3,22058.0,60.1157,60.1353,60.0961,60.1255,22058.0
2024-07-10 14:45:00,61.3,61.32,61.22,61.3,83450.0,60.1255,60.1451,60.047,60.1255,83450.0
2024-07-10 14:50:00,61.3,61.33,61.28,61.32,26057.0,60.1255,60.1549,60.1059,60.1451,26057.0
2024-07-10 14:55:00,61.31,61.35,61.29,61.33,43970.0,60.1353,60.1746,60.1157,60.1549,43970.0
2024-07-10 15:00:00,61.33,61.34,61.3,61.32,38223.0,60.1549,60.1647,60.1255,60.1451,38223.0
2024-07-10 15:05:00,61.31,61.32,61.25,61.25,24739.0,60.1353,60.1451,60.0765,60.0765,24739.0
2024-07-10 15:10:00,61.25,61.26,61.15,61.19,155701.0,60.0765,60.0863,59.9784,60.0176,155701.0
2024-07-10 15:15:00,61.18,61.24,61.13,61.23,79654.0,60.0078,60.0667,59.9588,60.0569,79654.0
2024-07-10 15:20:00,61.23,61.23,61.17,61.21,41273.0,60.0569,60.0569,59.998,60.0372,41273.0
2024-07-10 15:25:00,61.21,61.23,61.16,61.18,50063.0,60.0372,60.0569,59.9882,60.0078,50063.0
2024-07-10 15:30:00,61.17,61.23,61.16,61.21,36581.0,59.998,60.0569,59.9882,60.0372,36581.0
2024-07-10 15:35:00,61.21,61.22,61.18,61.2,52380.0,60.0372,60.047,60.0078,60.0274,52380.0
2024-07-10 15:40:00,61.2,61.27,61.19,61.23,59601.0,60.0274,60.0961,60.0176,60.0569,59601.0
2024-07-10 15:45:00,61.22,61.33,61.21,61.29,69097.0,60.047,60.1549,60.0372,60.1157,69097.0
2024-07-10 15:50:00,61.3,61.41,61.3,61.38,85374.0,60.1255,60.2334,60.1255,60.204,85374.0
2024-07-10 15:55:00,61.38,61.49,61.38,61.41,253279.0,60.204,60.3119,60.204,60.2334,253279.0
2024-07-11 09:30:00,61.17,61.3,60.9,60.93,172127.0,59.998,60.1255,59.7332,59.7626,172127.0
2024-07-11 09:35:00,60.95,61.22,60.81,61.2,122397.0,59.7822,60.047,59.6449,60.0274,122397.0
2024-07-11 09:40:00,61.19,61.23,60.99,61.04,58332.0,60.0176,60.0569,59.8215,59.8705,58332.0
2024-07-11 09:45:00,61.05,61.18,60.98,61.17,86816.0,59.8803,60.0078,59.8116,59.998,86816.0
2024-07-11 09:50:00,61.16,61.41,61.14,61.27,107075.0,59.9882,60.2334,59.9686,60.0961,107075.0
2024-07-11 09:55:00,61.27,61.35,61.12,61.17,37446.0,60.0961,60.1746,59.949,59.998,37446.0
2024-07-11 10:00:00,61.16,61.32,61.16,61.28,52985.0,59.9882,60.1451,59.9882,60.1059,52985.0
2024-07-11 10:05:00,61.29,61.32,61.23,61.31,52318.0,60.1157,60.1451,60.0569,60.1353,52318.0
2024-07-11 10:10:00,61.31,61.46,61.27,61.44,39501.0,60.1353,60.2824,60.0961,60.2628,39501.0
2024-07-11 10:15:00,61.45,61.55,61.42,61.49,39624.0,60.2726,60.3707,60.2432,60.3119,39624.0
2024-07-11 10:20:00,61.5,61.5,61.33,61.34,92786.0,60.3217,60.3217,60.1549,60.1647,92786.0
2024-07-11 10:25:00,61.33,61.36,61.25,61.35,102831.0,60.1549,60.1844,60.0765,60.1746,102831.0
2024-07-11 10:30:00,61.33,61.41,61.28,61.39,50283.0,60.1549,60.2334,60.1059,60.2138,50283.0
2024-07-11 10:35:00,61.38,61.51,61.36,61.47,54581.0,60.204,60.3315,60.1844,60.2923,54581.0
2024-07-11 10:40:00,61.46,61.73,61.46,61.68,112378.0,60.2824,60.5473,60.2824,60.4982,112378.0
2024-07-11 10:45:00,61.69,61.75,61.59,61.6,128475.0,60.508,60.5669,60.41,60.4198,128475.0
2024-07-11 10:50:00,61.59,61.59,61.54,61.54,24591.0,60.41,60.41,60.3609,60.3609,24591.0
2024-07-11 10:55:00,61.54,61.66,61.52,61.65,31785.0,60.3609,60.4786,60.3413,60.4688,31785.0
2024-07-11 11:00:00,61.65,61.69,61.49,61.55,82383.0,60.4688,60.508,60.3119,60.3707,82383.0
2024-07-11 11:05:00,61.55,61.56,61.47,61.52,24872.0,60.3707,60.3805,60.2923,60.3413,24872.0
2024-07-11 11:10:00,61.53,61.62,61.52,61.6,21075.0,60.3511,60.4394,60.3413,60.4198,21075.0
2024-07-11 11:15:00,61.59,61.59,61.49,61.5,42957.0,60.41,60.41,60.3119,60.3217,42957.0
2024-07-11 11:20:00,61.5,61.52,61.4,61.42,25112.0,60.3217,60.3413,60.2236,60.2432,25112.0
2024-07-11 11:25:00,61.43,61.47,61.4,61.44,40814.0,60.253,60.2923,60.2236,60.2628,40814.0
2024-07-11 11:30:00,61.45,61.46,61.37,61.41,48613.0,60.2726,60.2824,60.1942,60.2334,48613.0
2024-07-11 11:35:00,61.41,61.42,61.3,61.35,38173.0,60.2334,60.2432,60.1255,60.1746,38173.0
2024-07-11 11:40:00,61.33,61.33,61.24,61.27,32571.0,60.1549,60.1549,60.0667,60.0961,32571.0
2024-07-11 11:45:00,61.28,61.36,61.26,61.27,36966.0,60.1059,60.1844,60.0863,60.0961,36966.0
2024-07-11 11:50:00,61.27,61.28,61.21,61.21,13952.0,60.0961,60.1059,60.0372,60.0372,13952.0
2024-07-11 11:55:00,61.22,61.24,61.14,61.15,26054.0,60.047,60.0667,59.9686,59.9784,26054.0
2024-07-11 12:00:00,61.14,61.17,61.07,61.17,72454.0,59.9686,59.998,59.8999,59.998,72454.0
2024-07-11 12:05:00,61.17,61.17,61.03,61.15,51313.0,59.998,59.998,59.8607,59.9784,51313.0
2024-07-11 12:10:00,61.15,61.26,61.13,61.24,27878.0,59.9784,60.0863,59.9588,60.0667,27878.0
2024-07-11 12:15:00,61.25,61.27,61.2,61.22,32270.0,60.0765,60.0961,60.0274,60.047,32270.0
2024-07-11 12:20:00,61.22,61.23,61.07,61.09,16602.0,60.047,60.0569,59.8999,59.9195,16602.0
2024-07-11 12:25:00,61.08,61.12,61.04,61.1,18808.0,59.9097,59.949,59.8705,59.9293,18808.0
2024-07-11 12:30:00,61.08,61.1,61.05,61.08,25419.0,59.9097,59.9293,59.8803,59.9097,25419.0
2024-07-11 12:35:00,61.08,61.09,61.01,61.04,33190.0,59.9097,59.9195,59.8411,59.8705,33190.0
2024-07-11 12:40:00,61.03,61.04,60.97,61.0,39716.0,59.8607,59.8705,59.8018,59.8313,39716.0
2024-07-11 12:45:00,61.0,61.07,60.99,61.06,20265.0,59.8313,59.8999,59.8215,59.8901,20265.0
2024-07-11 12:50:00,61.07,61.13,61.05,61.13,17606.0,59.8999,59.9588,59.8803,59.9588,17606.0
2024-07-11 12:55:00,61.12,61.17,61.1,61.16,21019.0,59.949,59.998,59.9293,59.9882,21019.0
2024-07-11 13:00:00,61.16,61.22,61.14,61.19,28499.0,59.9882,60.047,59.9686,60.0176,28499.0
2024-07-11 13:05:00,61.19,61.22,61.12,61.2,8882.0,60.0176,60.047,59.949,60.0274,8882.0
2024-07-11 13:10:00,61.2,61.28,61.17,61.27,29176.0,60.0274,60.1059,59.998,60.0961,29176.0
2024-07-11 13:15:00,61.28,61.31,61.23,61.25,27001.0,60.1059,60.1353,60.0569,60.0765,27001.0
2024-07-11 13:20:00,61.25,61.27,61.17,61.2,12573.0,60.0765,60.0961,59.998,60.0274,12573.0
2024-07-11 13:25:00,61.19,61.24,61.16,61.21,17368.0,60.0176,60.0667,59.9882,60.0372,17368.0
2024-07-11 13:30:00,61.2,61.21,61.16,61.19,10547.0,60.0274,60.0372,59.9882,60.0176,10547.0
2024-07-11 13:35:00,61.19,61.24,61.18,61.22,25193.0,60.0176,60.0667,60.0078,60.047,25193.0
2024-07-11 13:40:00,61.24,61.3,61.24,61.3,15630.0,60.0667,60.1255,60.0667,60.1255,15630.0
2024-07-11 13:45:00,61.3,61.38,61.3,61.37,49547.0,60.1255,60.204,60.1255,60.1942,49547.0
2024-07-11 13:50:00,61.38,61.43,61.35,61.41,42935.0,60.204,60.253,60.1746,60.2334,42935.0
2024-07-11 13:55:00,61.41,61.5,61.41,61.5,56385.0,60.2334,60.3217,60.2334,60.3217,56385.0
2024-07-11 14:00:00,61.51,61.52,61.45,61.48,35213.0,60.3315,60.3413,60.2726,60.3021,35213.0
2024-07-11 14:05:00,61.48,61.52,61.47,61.49,34337.0,60.3021,60.3413,60.2923,60.3119,34337.0
2024-07-11 14:10:00,61.49,61.55,61.49,61.55,20473.0,60.3119,60.3707,60.3119,60.3707,20473.0
2024-07-11 14:15:00,61.55,61.58,61.53,61.57,27639.0,60.3707,60.4001,60.3511,60.3903,27639.0
2024-07-11 14:20:00,61.56,61.56,61.39,61.41,33763.0,60.3805,60.3805,60.2138,60.2334,33763.0
2024-07-11 14:25:00,61.43,61.49,61.41,61.47,17758.0,60.253,60.3119,60.2334,60.2923,17758.0
2024-07-11 14:30:00,61.46,61.52,61.46,61.5,41501.0,60.2824,60.3413,60.2824,60.3217,41501.0
2024-07-11 14:35:00,61.5,61.53,61.49,61.52,14755.0,60.3217,60.3511,60.3119,60.3413,14755.0
2024-07-11 14:40:00,61.52,61.52,61.43,61.46,42407.0,60.3413,60.3413,60.253,60.2824,42407.0
2024-07-11 14:45:00,61.45,61.5,61.44,61.47,31410.0,60.2726,60.3217,60.2628,60.2923,31410.0
2024-07-11 14:50:00,61.47,61.51,61.47,61.5,18544.0,60.2923,60.3315,60.2923,60.3217,18544.0
2024-07-11 14:55:00,61.5,61.52,61.49,61.52,29360.0,60.3217,60.3413,60.3119,60.3413,29360.0
2024-07-11 15:00:00,61.52,61.52,61.44,61.48,31093.0,60.3413,60.3413,60.2628,60.3021,31093.0
2024-07-11 15:05:00,61.49,61.5,61.43,61.43,18809.0,60.3119,60.3217,60.253,60.253,18809.0
2024-07-11 15:10:00,61.44,61.45,61.39,61.43,31553.0,60.2628,60.2726,60.2138,60.253,31553.0
2024-07-11 15:15:00,61.43,61.49,61.42,61.46,24172.0,60.253,60.3119,60.2432,60.2824,24172.0
2024-07-11 15:20:00,61.45,61.45,61.4,61.41,20074.0,60.2726,60.2726,60.2236,60.2334,20074.0
2024-07-11 15:25:00,61.41,61.49,61.41,61.48,19697.0,60.2334,60.3119,60.2334,60.3021,19697.0
2024-07-11 15:30:00,61.48,61.55,61.47,61.55,47397.0,60.3021,60.3707,60.2923,60.3707,47397.0
2024-07-11 15:35:00,61.55,61.56,61.48,61.55,32532.0,60.3707,60.3805,60.3021,60.3707,32532.0
2024-07-11 15:40:00,61.55,61.61,61.53,61.61,39271.0,60.3707,60.4296,60.3511,60.4296,39271.0
2024-07-11 15:45:00,61.61,61.61,61.53,61.6,62166.0,60.4296,60.4296,60.3511,60.4198,62166.0
2024-07-11 15:50:00,61.59,61.61,61.49,61.53,131198.0,60.41,60.4296,60.3119,60.3511,131198.0
2024-07-11 15:55:00,61.53,61.56,61.47,61.48,325468.0,60.3511,60.3805,60.2923,60.3021,325468.0
2024-07-12 09:30:00,61.75,61.92,61.62,61.65,169004.0,60.5669,60.7336,60.4394,60.4688,169004.0
2024-07-12 09:35:00,61.66,61.67,61.52,61.57,56893.0,60.4786,60.4884,60.3413,60.3903,56893.0
2024-07-12 09:40:00,61.55,61.6,61.44,61.48,52383.0,60.3707,60.4198,60.2628,60.3021,52383.0
2024-07-12 09:45:00,61.46,61.53,61.36,61.38,47204.0,60.2824,60.3511,60.1844,60.204,47204.0
2024-07-12 09:50:00,61.4,61.42,61.26,61.27,56685.0,60.2236,60.2432,60.0863,60.0961,56685.0
2024-07-12 09:55:00,61.29,61.32,61.15,61.15,50154.0,60.1157,60.1451,59.9784,59.9784,50154.0
2024-07-12 10:00:00,61.18,61.34,61.14,61.34,61786.0,60.0078,60.1647,59.9686,60.1647,61786.0
2024-07-12 10:05:00,61.34,61.38,61.29,61.34,27436.0,60.1647,60.204,60.1157,60.1647,27436.0
2024-07-12 10:10:00,61.32,61.46,61.32,61.42,38326.0,60.1451,60.2824,60.1451,60.2432,38326.0
2024-07-12 10:15:00,61.41,61.47,61.41,61.45,35938.0,60.2334,60.2923,60.2334,60.2726,35938.0
2024-07-12 10:20:00,61.47,61.48,61.42,61.43,15488.0,60.2923,60.3021,60.2432,60.253,15488.0
2024-07-12 10:25:00,61.42,61.43,61.37,61.43,33040.0,60.2432,60.253,60.1942,60.253,33040.0
2024-07-12 10:30:00,61.43,61.46,61.32,61.34,37033.0,60.253,60.2824,60.1451,60.1647,37033.0
2024-07-12 10:35:00,61.35,61.47,61.34,61.44,22699.0,60.1746,60.2923,60.1647,60.2628,22699.0
2024-07-12 10:40:00,61.42,61.42,61.31,61.36,29041.0,60.2432,60.2432,60.1353,60.1844,29041.0
2024-07-12 10:45:00,61.35,61.37,61.24,61.26,28409.0,60.1746,60.1942,60.0667,60.0863,28409.0
2024-07-12 10:50:00,61.26,61.26,61.18,61.18,33695.0,60.0863,60.0863,60.0078,60.0078,33695.0
2024-07-12 10:55:00,61.19,61.23,61.16,61.22,42344.0,60.0176,60.0569,59.9882,60.047,42344.0
2024-07-12 11:00:00,61.23,61.32,61.23,61.31,26358.0,60.0569,60.1451,60.0569,60.1353,26358.0
2024-07-12 11:05:00,61.3,61.34,61.3,61.3,18329.0,60.1255,60.1647,60.1255,60.1255,18329.0
2024-07-12 11:10:00,61.31,61.34,61.28,61.33,24852.0,60.1353,60.1647,60.1059,60.1549,24852.0
2024-07-12 11:15:00,61.33,61.4,61.32,61.36,19340.0,60.1549,60.2236,60.1451,60.1844,19340.0
2024-07-12 11:20:00,61.35,61.36,61.24,61.27,26872.0,60.1746,60.1844,60.0667,60.0961,26872.0
2024-07-12 11:25:00,61.28,61.36,61.27,61.34,18486.0,60.1059,60.1844,60.0961,60.1647,18486.0
2024-07-12 11:30:00,61.34,61.36,61.3,61.3,42432.0,60.1647,60.1844,60.1255,60.1255,42432.0
2024-07-12 11:35:00,61.32,61.32,61.27,61.3,74512.0,60.1451,60.1451,60.0961,60.1255,74512.0
2024-07-12 11:40:00,61.3,61.3,61.21,61.23,33823.0,60.1255,60.1255,60.0372,60.0569,33823.0
2024-07-12 11:45:00,61.23,61.26,61.17,61.2,40776.0,60.0569,60.0863,59.998,60.0274,40776.0
2024-07-12 11:50:00,61.2,61.35,61.16,61.31,52764.0,60.0274,60.1746,59.9882,60.1353,52764.0
2024-07-12 11:55:00,61.3,61.36,61.29,61.29,23158.0,60.1255,60.1844,60.1157,60.1157,23158.0
2024-07-12 12:00:00,61.29,61.37,61.24,61.26,35076.0,60.1157,60.1942,60.0667,60.0863,35076.0
2024-07-12 12:05:00,61.26,61.27,61.07,61.11,57238.0,60.0863,60.0961,59.8999,59.9392,57238.0
2024-07-12 12:10:00,61.11,61.18,61.1,61.16,30185.0,59.9392,60.0078,59.9293,59.9882,30185.0
2024-07-12 12:15:00,61.17,61.27,61.17,61.23,19544.0,59.998,60.0961,59.998,60.0569,19544.0
2024-07-12 12:20:00,61.23,61.27,61.21,61.26,14898.0,60.0569,60.0961,60.0372,60.0863,14898.0
2024-07-12 12:25:00,61.25,61.33,61.25,61.33,21262.0,60.0765,60.1549,60.0765,60.1549,21262.0
2024-07-12 12:30:00,61.33,61.37,61.27,61.37,32299.0,60.1549,60.1942,60.0961,60.1942,32299.0
2024-07-12 12:35:00,61.37,61.39,61.35,61.35,48432.0,60.1942,60.2138,60.1746,60.1746,48432.0
2024-07-12 12:40:00,61.35,61.49,61.34,61.48,35501.0,60.1746,60.3119,60.1647,60.3021,35501.0
2024-07-12 12:45:00,61.47,61.47,61.36,61.37,12813.0,60.2923,60.2923,60.1844,60.1942,12813.0
2024-07-12 12:50:00,61.38,61.39,61.31,61.37,24381.0,60.204,60.2138,60.1353,60.1942,24381.0
2024-07-12 12:55:00,61.37,61.43,61.36,61.41,22716.0,60.1942,60.253,60.1844,60.2334,22716.0
2024-07-12 13:00:00,61.4,61.4,61.32,61.35,20186.0,60.2236,60.2236,60.1451,60.1746,20186.0
2024-07-12 13:05:00,61.35,61.36,61.29,61.3,9749.0,60.1746,60.1844,60.1157,60.1255,9749.0
2024-07-12 13:10:00,61.29,61.33,61.28,61.31,25482.0,60.1157,60.1549,60.1059,60.1353,25482.0
2024-07-12 13:15:00,61.31,61.35,61.3,61.34,16940.0,60.1353,60.1746,60.1255,60.1647,16940.0
2024-07-12 13:20:00,61.34,61.35,61.32,61.34,10780.0,60.1647,60.1746,60.1451,60.1647,10780.0
2024-07-12 13:25:00,61.33,61.4,61.32,61.38,26532.0,60.1549,60.2236,60.1451,60.204,26532.0
2024-07-12 13:30:00,61.38,61.43,61.37,61.42,38101.0,60.204,60.253,60.1942,60.2432,38101.0
2024-07-12 13:35:00,61.42,61.42,61.36,61.37,18218.0,60.2432,60.2432,60.1844,60.1942,18218.0
2024-07-12 13:40:00,61.36,61.42,61.35,61.42,21227.0,60.1844,60.2432,60.1746,60.2432,21227.0
2024-07-12 13:45:00,61.42,61.5,61.42,61.49,21900.0,60.2432,60.3217,60.2432,60.3119,21900.0
2024-07-12 13:50:00,61.5,61.52,61.45,61.48,21719.0,60.3217,60.3413,60.2726,60.3021,21719.0
2024-07-12 13:55:00,61.47,61.51,61.47,61.48,22175.0,60.2923,60.3315,60.2923,60.3021,22175.0
2024-07-12 14:00:00,61.48,61.49,61.44,61.47,17977.0,60.3021,60.3119,60.2628,60.2923,17977.0
2024-07-12 14:05:00,61.47,61.49,61.41,61.41,35200.0,60.2923,60.3119,60.2334,60.2334,35200.0
2024-07-12 14:10:00,61.42,61.42,61.34,61.35,25228.0,60.2432,60.2432,60.1647,60.1746,25228.0
2024-07-12 14:15:00,61.35,61.38,61.34,61.34,13222.0,60.1746,60.204,60.1647,60.1647,13222.0
2024-07-12 14:20:00,61.35,61.35,61.28,61.28,20134.0,60.1746,60.1746,60.1059,60.1059,20134.0
2024-07-12 14:25:00,61.29,61.29,61.22,61.25,33083.0,60.1157,60.1157,60.047,60.0765,33083.0
2024-07-12 14:30:00,61.25,61.35,61.23,61.34,32829.0,60.0765,60.1746,60.0569,60.1647,32829.0
2024-07-12 14:35:00,61.35,61.36,61.3,61.36,20168.0,60.1746,60.1844,60.1255,60.1844,20168.0
2024-07-12 14:40:00,61.36,61.42,61.36,61.41,26585.0,60.1844,60.2432,60.1844,60.2334,26585.0
2024-07-12 14:45:00,61.41,61.41,61.38,61.4,18886.0,60.2334,60.2334,60.204,60.2236,18886.0
2024-07-12 14:50:00,61.4,61.4,61.36,61.37,14737.0,60.2236,60.2236,60.1844,60.1942,14737.0
2024-07-12 14:55:00,61.37,61.38,61.34,61.35,34963.0,60.1942,60.204,60.1647,60.1746,34963.0
2024-07-12 15:00:00,61.35,61.38,61.34,61.37,32485.0,60.1746,60.204,60.1647,60.1942,32485.0
2024-07-12 15:05:00,61.37,61.41,61.34,61.34,39262.0,60.1942,60.2334,60.1647,60.1647,39262.0
2024-07-12 15:10:00,61.35,61.37,61.34,61.36,22450.0,60.1746,60.1942,60.1647,60.1844,22450.0
2024-07-12 15:15:00,61.36,61.4,61.36,61.4,25490.0,60.1844,60.2236,60.1844,60.2236,25490.0
2024-07-12 15:20:00,61.4,61.41,61.38,61.4,36168.0,60.2236,60.2334,60.204,60.2236,36168.0
2024-07-12 15:25:00,61.4,61.4,61.38,61.4,29638.0,60.2236,60.2236,60.204,60.2236,29638.0
2024-07-12 15:30:00,61.4,61.44,61.36,61.42,92529.0,60.2236,60.2628,60.1844,60.2432,92529.0
2024-07-12 15:35:00,61.41,61.41,61.32,61.39,104093.0,60.2334,60.2334,60.1451,60.2138,104093.0
2024-07-12 15:40:00,61.39,61.39,61.24,61.25,44679.0,60.2138,60.2138,60.0667,60.0765,44679.0
2024-07-12 15:45:00,61.25,61.29,61.23,61.23,87415.0,60.0765,60.1157,60.0569,60.0569,87415.0
2024-07-12 15:50:00,61.23,61.23,61.1,61.14,200262.0,60.0569,60.0569,59.9293,59.9686,200262.0
2024-07-12 15:55:00,61.14,61.24,61.11,61.23,547972.0,59.9686,60.0667,59.9392,60.0569,547972.0
2024-07-15 09:30:00,61.58,61.58,61.06,61.09,372557.0,60.4001,60.4001,59.8901,59.9195,372557.0
2024-07-15 09:35:00,61.11,61.36,61.1,61.36,161635.0,59.9392,60.1844,59.9293,60.1844,161635.0
2024-07-15 09:40:00,61.35,61.43,61.22,61.32,155572.0,60.1746,60.253,60.047,60.1451,155572.0
2024-07-15 09:45:00,61.31,61.32,61.16,61.3,120204.0,60.1353,60.1451,59.9882,60.1255,120204.0
2024-07-15 09:50:00,61.3,61.43,61.22,61.37,96038.0,60.1255,60.253,60.047,60.1942,96038.0
2024-07-15 09:55:00,61.37,61.58,61.37,61.47,125412.0,60.1942,60.4001,60.1942,60.2923,125412.0
2024-07-15 10:00:00,61.46,61.63,61.41,61.57,103989.0,60.2824,60.4492,60.2334,60.3903,103989.0
2024-07-15 10:05:00,61.56,61.59,61.48,61.57,66849.0,60.3805,60.41,60.3021,60.3903,66849.0
2024-07-15 10:10:00,61.57,61.61,61.48,61.53,76674.0,60.3903,60.4296,60.3021,60.3511,76674.0
2024-07-15 10:15:00,61.53,61.78,61.52,61.7,105490.0,60.3511,60.5963,60.3413,60.5178,105490.0
2024-07-15 10:20:00,61.71,61.8,61.7,61.77,77196.0,60.5277,60.6159,60.5178,60.5865,77196.0
2024-07-15 10:25:00,61.78,61.78,61.66,61.69,60050.0,60.5963,60.5963,60.4786,60.508,60050.0
2024-07-15 10:30:00,61.68,61.78,61.63,61.73,104696.0,60.4982,60.5963,60.4492,60.5473,104696.0
2024-07-15 10:35:00,61.73,61.74,61.64,61.66,78997.0,60.5473,60.5571,60.459,60.4786,78997.0
2024-07-15 10:40:00,61.67,61.7,61.51,61.56,45945.0,60.4884,60.5178,60.3315,60.3805,45945.0
2024-07-15 10:45:00,61.56,61.73,61.56,61.73,38312.0,60.3805,60.5473,60.3805,60.5473,38312.0
2024-07-15 10:50:00,61.73,61.81,61.66,61.77,61599.0,60.5473,60.6257,60.4786,60.5865,61599.0
2024-07-15 10:55:00,61.79,61.89,61.78,61.89,42621.0,60.6061,60.7042,60.5963,60.7042,42621.0
2024-07-15 11:00:00,61.89,62.1,61.88,62.09,329013.0,60.7042,60.9102,60.6944,60.9004,329013.0
2024-07-15 11:05:00,62.1,62.11,61.97,62.01,66402.0,60.9102,60.92,60.7827,60.8219,66402.0
2024-07-15 11:10:00,62.0,62.12,62.0,62.07,125157.0,60.8121,60.9298,60.8121,60.8808,125157.0
2024-07-15 11:15:00,62.07,62.19,62.02,62.03,69916.0,60.8808,60.9985,60.8317,60.8415,69916.0
2024-07-15 11:20:00,62.03,62.04,61.89,61.89,59335.0,60.8415,60.8513,60.7042,60.7042,59335.0
2024-07-15 11:25:00,61.9,62.02,61.89,61.98,108571.0,60.714,60.8317,60.7042,60.7925,108571.0
2024-07-15 11:30:00,61.97,61.97,61.86,61.92,30839.0,60.7827,60.7827,60.6748,60.7336,30839.0
2024-07-15 11:35:00,61.92,62.06,61.88,62.03,68728.0,60.7336,60.871,60.6944,60.8415,68728.0
2024-07-15 11:40:00,62.02,62.2,61.99,62.19,97188.0,60.8317,61.0083,60.8023,60.9985,97188.0
2024-07-15 11:45:00,62.19,62.24,62.15,62.18,79039.0,60.9985,61.0475,60.9592,60.9887,79039.0
2024-07-15 11:50:00,62.17,62.3,62.17,62.29,80094.0,60.9788,61.1064,60.9788,61.0965,80094.0
2024-07-15 11:55:00,62.29,62.32,62.2,62.2,73102.0,61.0965,61.126,61.0083,61.0083,73102.0
2024-07-15 12:00:00,62.19,62.21,62.07,62.11,45217.0,60.9985,61.0181,60.8808,60.92,45217.0
2024-07-15 12:05:00,62.11,62.28,62.08,62.25,48461.0,60.92,61.0867,60.8906,61.0573,48461.0
2024-07-15 12:10:00,62.26,62.26,62.2,62.21,38764.0,61.0671,61.0671,61.0083,61.0181,38764.0
2024-07-15 12:15:00,62.2,62.22,62.11,62.2,43825.0,61.0083,61.0279,60.92,61.0083,43825.0
2024-07-15 12:20:00,62.2,62.25,62.19,62.22,42888.0,61.0083,61.0573,60.9985,61.0279,42888.0
2024-07-15 12:25:00,62.23,62.25,62.17,62.22,37257.0,61.0377,61.0573,60.9788,61.0279,37257.0
2024-07-15 12:30:00,62.22,62.22,62.13,62.17,28588.0,61.0279,61.0279,60.9396,60.9788,28588.0
2024-07-15 12:35:00,62.17,62.25,62.16,62.23,46341.0,60.9788,61.0573,60.969,61.0377,46341.0
2024-07-15 12:40:00,62.23,62.29,62.23,62.27,43046.0,61.0377,61.0965,61.0377,61.0769,43046.0
2024-07-15 12:45:00,62.26,62.26,62.11,62.12,62553.0,61.0671,61.0671,60.92,60.9298,62553.0
2024-07-15 12:50:00,62.12,62.21,62.11,62.16,33224.0,60.9298,61.0181,60.92,60.969,33224.0
2024-07-15 12:55:00,62.17,62.2,62.1,62.12,47919.0,60.9788,61.0083,60.9102,60.9298,47919.0
2024-07-15 13:00:00,62.11,62.12,62.05,62.1,38255.0,60.92,60.9298,60.8611,60.9102,38255.0
2024-07-15 13:05:00,62.09,62.11,62.02,62.04,39874.0,60.9004,60.92,60.8317,60.8513,39874.0
2024-07-15 13:10:00,62.05,62.09,62.02,62.07,18080.0,60.8611,60.9004,60.8317,60.8808,18080.0
2024-07-15 13:15:00,62.07,62.08,62.03,62.04,12019.0,60.8808,60.8906,60.8415,60.8513,12019.0
2024-07-15 13:20:00,62.03,62.08,62.0,62.06,24075.0,60.8415,60.8906,60.8121,60.871,24075.0
2024-07-15 13:25:00,62.05,62.07,61.98,62.0,20326.0,60.8611,60.8808,60.7925,60.8121,20326.0
2024-07-15 13:30:00,62.0,62.03,61.97,62.0,18498.0,60.8121,60.8415,60.7827,60.8121,18498.0
2024-07-15 13:35:00,62.0,62.03,61.98,62.01,25857.0,60.8121,60.8415,60.7925,60.8219,25857.0
2024-07-15 13:40:00,62.02,62.05,61.98,62.0,36994.0,60.8317,60.8611,60.7925,60.8121,36994.0
2024-07-15 13:45:00,61.99,62.01,61.97,61.98,18073.0,60.8023,60.8219,60.7827,60.7925,18073.0
2024-07-15 13:50:00,61.98,62.04,61.97,62.03,19473.0,60.7925,60.8513,60.7827,60.8415,19473.0
2024-07-15 13:55:00,62.04,62.08,62.0,62.03,26808.0,60.8513,60.8906,60.8121,60.8415,26808.0
2024-07-15 14:00:00,62.03,62.03,61.95,61.98,23884.0,60.8415,60.8415,60.7631,60.7925,23884.0
2024-07-15 14:05:00,61.97,62.02,61.97,62.01,24852.0,60.7827,60.8317,60.7827,60.8219,24852.0
2024-07-15 14:10:00,62.01,62.1,62.01,62.1,20267.0,60.8219,60.9102,60.8219,60.9102,20267.0
2024-07-15 14:15:00,62.1,62.27,62.09,62.27,30985.0,60.9102,61.0769,60.9004,61.0769,30985.0
2024-07-15 14:20:00,62.27,62.38,62.26,62.33,88769.0,61.0769,61.1848,61.0671,61.1358,88769.0
2024-07-15 14:25:00,62.33,62.44,62.31,62.4,75655.0,61.1358,61.2437,61.1162,61.2044,75655.0
2024-07-15 14:30:00,62.4,62.48,62.35,62.46,58610.0,61.2044,61.2829,61.1554,61.2633,58610.0
2024-07-15 14:35:00,62.47,62.52,62.46,62.5,127699.0,61.2731,61.3221,61.2633,61.3025,127699.0
2024-07-15 14:40:00,62.5,62.55,62.5,62.55,38503.0,61.3025,61.3516,61.3025,61.3516,38503.0
2024-07-15 14:45:00,62.55,62.56,62.48,62.49,25699.0,61.3516,61.3614,61.2829,61.2927,25699.0
2024-07-15 14:50:00,62.49,62.53,62.48,62.53,16358.0,61.2927,61.3319,61.2829,61.3319,16358.0
2024-07-15 14:55:00,62.53,62.57,62.51,62.55,31445.0,61.3319,61.3712,61.3123,61.3516,31445.0
2024-07-15 15:00:00,62.54,62.58,62.52,62.52,34370.0,61.3418,61.381,61.3221,61.3221,34370.0
2024-07-15 15:05:00,62.52,62.52,62.43,62.44,34893.0,61.3221,61.3221,61.2339,61.2437,34893.0
2024-07-15 15:10:00,62.44,62.44,62.38,62.39,37868.0,61.2437,61.2437,61.1848,61.1946,37868.0
2024-07-15 15:15:00,62.39,62.4,62.38,62.4,53839.0,61.1946,61.2044,61.1848,61.2044,53839.0
2024-07-15 15:20:00,62.4,62.51,62.38,62.5,31345.0,61.2044,61.3123,61.1848,61.3025,31345.0
2024-07-15 15:25:00,62.5,62.51,62.41,62.43,30768.0,61.3025,61.3123,61.2142,61.2339,30768.0
2024-07-15 15:30:00,62.43,62.44,62.33,62.36,65936.0,61.2339,61.2437,61.1358,61.1652,65936.0
2024-07-15 15:35:00,62.37,62.38,62.26,62.27,49180.0,61.175,61.1848,61.0671,61.0769,49180.0
2024-07-15 15:40:00,62.27,62.3,62.16,62.16,49555.0,61.0769,61.1064,60.969,60.969,49555.0
2024-07-15 15:45:00,62.16,62.2,62.07,62.17,99676.0,60.969,61.0083,60.8808,60.9788,99676.0
2024-07-15 15:50:00,62.18,62.18,62.04,62.07,203953.0,60.9887,60.9887,60.8513,60.8808,203953.0
2024-07-15 15:55:00,62.07,62.07,61.95,62.02,434452.0,60.8808,60.8808,60.7631,60.8317,434452.0
2024-07-16 09:30:00,61.5,61.68,61.24,61.57,273369.0,60.3217,60.4982,60.0667,60.3903,273369.0
2024-07-16 09:35:00,61.58,61.7,61.48,61.51,124962.0,60.4001,60.5178,60.3021,60.3315,124962.0
2024-07-16 09:40:00,61.52,61.74,61.5,61.72,77071.0,60.3413,60.5571,60.3217,60.5375,77071.0
2024-07-16 09:45:00,61.72,61.82,61.63,61.71,84762.0,60.5375,60.6356,60.4492,60.5277,84762.0
2024-07-16 09:50:00,61.69,61.75,61.56,61.57,51750.0,60.508,60.5669,60.3805,60.3903,51750.0
2024-07-16 09:55:00,61.57,61.8,61.56,61.77,64289.0,60.3903,60.6159,60.3805,60.5865,64289.0
2024-07-16 10:00:00,61.76,61.93,61.7,61.87,48246.0,60.5767,60.7434,60.5178,60.6846,48246.0
2024-07-16 10:05:00,61.86,62.04,61.86,61.94,48454.0,60.6748,60.8513,60.6748,60.7533,48454.0
2024-07-16 10:10:00,61.92,61.98,61.9,61.98,40860.0,60.7336,60.7925,60.714,60.7925,40860.0
2024-07-16 10:15:00,62.0,62.04,61.93,61.94,125081.0,60.8121,60.8513,60.7434,60.7533,125081.0
2024-07-16 10:20:00,61.94,62.1,61.94,62.09,48451.0,60.7533,60.9102,60.7533,60.9004,48451.0
2024-07-16 10:25:00,62.08,62.1,61.91,61.91,45007.0,60.8906,60.9102,60.7238,60.7238,45007.0
2024-07-16 10:30:00,61.92,62.02,61.92,61.97,63084.0,60.7336,60.8317,60.7336,60.7827,63084.0
2024-07-16 10:35:00,61.97,62.11,61.96,62.02,42845.0,60.7827,60.92,60.7729,60.8317,42845.0
2024-07-16 10:40:00,62.02,62.06,62.0,62.04,38409.0,60.8317,60.871,60.8121,60.8513,38409.0
2024-07-16 10:45:00,62.04,62.08,61.99,62.07,105006.0,60.8513,60.8906,60.8023,60.8808,105006.0
2024-07-16 10:50:00,62.08,62.22,62.06,62.18,63766.0,60.8906,61.0279,60.871,60.9887,63766.0
2024-07-16 10:55:00,62.16,62.36,62.16,62.33,51127.0,60.969,61.1652,60.969,61.1358,51127.0
2024-07-16 11:00:00,62.33,62.36,62.24,62.29,93935.0,61.1358,61.1652,61.0475,61.0965,93935.0
2024-07-16 11:05:00,62.29,62.39,62.27,62.28,30369.0,61.0965,61.1946,61.0769,61.0867,30369.0
2024-07-16 11:10:00,62.28,62.35,62.26,62.33,29128.0,61.0867,61.1554,61.0671,61.1358,29128.0
2024-07-16 11:15:00,62.33,62.37,62.29,62.36,31313.0,61.1358,61.175,61.0965,61.1652,31313.0
2024-07-16 11:20:00,62.35,62.41,62.35,62.36,35270.0,61.1554,61.2142,61.1554,61.1652,35270.0
2024-07-16 11:25:00,62.35,62.36,62.25,62.27,84419.0,61.1554,61.1652,61.0573,61.0769,84419.0
2024-07-16 11:30:00,62.26,62.27,62.14,62.15,45862.0,61.0671,61.0769,60.9494,60.9592,45862.0
2024-07-16 11:35:00,62.16,62.2,62.14,62.18,18005.0,60.969,61.0083,60.9494,60.9887,18005.0
2024-07-16 11:40:00,62.17,62.23,62.16,62.19,14066.0,60.9788,61.0377,60.969,60.9985,14066.0
2024-07-16 11:45:00,62.2,62.23,62.16,62.2,39438.0,61.0083,61.0377,60.969,61.0083,39438.0
2024-07-16 11:50:00,62.19,62.19,62.04,62.11,34196.0,60.9985,60.9985,60.8513,60.92,34196.0
2024-07-16 11:55:00,62.12,62.19,62.1,62.18,12541.0,60.9298,60.9985,60.9102,60.9887,12541.0
2024-07-16 12:00:00,62.19,62.19,62.05,62.07,21901.0,60.9985,60.9985,60.8611,60.8808,21901.0
2024-07-16 12:05:00,62.07,62.14,62.07,62.13,13905.0,60.8808,60.9494,60.8808,60.9396,13905.0
2024-07-16 12:10:00,62.13,62.25,62.13,62.25,14528.0,60.9396,61.0573,60.9396,61.0573,14528.0
2024-07-16 12:15:00,62.24,62.27,62.19,62.26,31481.0,61.0475,61.0769,60.9985,61.0671,31481.0
2024-07-16 12:20:00,62.27,62.31,62.26,62.31,18515.0,61.0769,61.1162,61.0671,61.1162,18515.0
2024-07-16 12:25:00,62.31,62.35,62.17,62.19,31715.0,61.1162,61.1554,60.9788,60.9985,31715.0
2024-07-16 12:30:00,62.19,62.22,62.15,62.18,11001.0,60.9985,61.0279,60.9592,60.9887,11001.0
2024-07-16 12:35:00,62.18,62.18,62.11,62.14,16542.0,60.9887,60.9887,60.92,60.9494,16542.0
2024-07-16 12:40:00,62.12,62.12,62.05,62.08,37452.0,60.9298,60.9298,60.8611,60.8906,37452.0
2024-07-16 12:45:00,62.08,62.2,62.06,62.18,18101.0,60.8906,61.0083,60.871,60.9887,18101.0
2024-07-16 12:50:00,62.17,62.18,62.09,62.1,20977.0,60.9788,60.9887,60.9004,60.9102,20977.0
2024-07-16 12:55:00,62.11,62.12,62.06,62.08,12450.0,60.92,60.9298,60.871,60.8906,12450.0
2024-07-16 13:00:00,62.08,62.26,62.08,62.26,28111.0,60.8906,61.0671,60.8906,61.0671,28111.0
2024-07-16 13:05:00,62.26,62.3,62.23,62.24,14722.0,61.0671,61.1064,61.0377,61.0475,14722.0
2024-07-16 13:10:00,62.24,62.26,62.15,62.17,27714.0,61.0475,61.0671,60.9592,60.9788,27714.0
2024-07-16 13:15:00,62.17,62.23,62.16,62.21,22545.0,60.9788,61.0377,60.969,61.0181,22545.0
2024-07-16 13:20:00,62.21,62.22,62.19,62.22,6409.0,61.0181,61.0279,60.9985,61.0279,6409.0
2024-07-16 13:25:00,62.22,62.22,62.12,62.17,38757.0,61.0279,61.0279,60.9298,60.9788,38757.0
2024-07-16 13:30:00,62.15,62.21,62.14,62.21,19814.0,60.9592,61.0181,60.9494,61.0181,19814.0
2024-07-16 13:35:00,62.19,62.27,62.19,62.25,25887.0,60.9985,61.0769,60.9985,61.0573,25887.0
2024-07-16 13:40:00,62.24,62.26,62.19,62.25,27135.0,61.0475,61.0671,60.9985,61.0573,27135.0
2024-07-16 13:45:00,62.25,62.26,62.22,62.25,10785.0,61.0573,61.0671,61.0279,61.0573,10785.0
2024-07-16 13:50:00,62.26,62.27,62.22,62.25,9285.0,61.0671,61.0769,61.0279,61.0573,9285.0
2024-07-16 13:55:00,62.24,62.28,62.23,62.25,14854.0,61.0475,61.0867,61.0377,61.0573,14854.0
2024-07-16 14:00:00,62.25,62.25,62.15,62.16,25208.0,61.0573,61.0573,60.9592,60.969,25208.0
2024-07-16 14:05:00,62.16,62.16,62.06,62.09,29971.0,60.969,60.969,60.871,60.9004,29971.0
2024-07-16 14:10:00,62.09,62.15,62.06,62.1,25752.0,60.9004,60.9592,60.871,60.9102,25752.0
2024-07-16 14:15:00,62.09,62.09,62.01,62.04,32308.0,60.9004,60.9004,60.8219,60.8513,32308.0
2024-07-16 14:20:00,62.04,62.08,62.0,62.0,34676.0,60.8513,60.8906,60.8121,60.8121,34676.0
2024-07-16 14:25:00,62.0,62.04,61.92,61.93,61853.0,60.8121,60.8513,60.7336,60.7434,61853.0
2024-07-16 14:30:00,61.92,61.93,61.88,61.92,35239.0,60.7336,60.7434,60.6944,60.7336,35239.0
2024-07-16 14:35:00,61.92,62.12,61.92,62.1,32760.0,60.7336,60.9298,60.7336,60.9102,32760.0
2024-07-16 14:40:00,62.1,62.1,62.07,62.08,30976.0,60.9102,60.9102,60.8808,60.8906,30976.0
2024-07-16 14:45:00,62.08,62.08,62.02,62.04,15641.0,60.8906,60.8906,60.8317,60.8513,15641.0
2024-07-16 14:50:00,62.05,62.14,62.03,62.13,12288.0,60.8611,60.9494,60.8415,60.9396,12288.0
2024-07-16 14:55:00,62.15,62.16,62.13,62.16,18432.0,60.9592,60.969,60.9396,60.969,18432.0
2024-07-16 15:00:00,62.15,62.15,62.1,62.14,23457.0,60.9592,60.9592,60.9102,60.9494,23457.0
2024-07-16 15:05:00,62.14,62.18,62.13,62.15,14675.0,60.9494,60.9887,60.9396,60.9592,14675.0
2024-07-16 15:10:00,62.16,62.24,62.15,62.23,22637.0,60.969,61.0475,60.9592,61.0377,22637.0
2024-07-16 15:15:00,62.23,62.29,62.2,62.27,61479.0,61.0377,61.0965,61.0083,61.0769,61479.0
2024-07-16 15:20:00,62.28,62.33,62.27,62.32,67477.0,61.0867,61.1358,61.0769,61.126,67477.0
2024-07-16 15:25:00,62.32,62.36,62.28,62.35,30833.0,61.126,61.1652,61.0867,61.1554,30833.0
2024-07-16 15:30:00,62.35,62.35,62.26,62.27,30946.0,61.1554,61.1554,61.0671,61.0769,30946.0
2024-07-16 15:35:00,62.26,62.33,62.26,62.29,33134.0,61.0671,61.1358,61.0671,61.0965,33134.0
2024-07-16 15:40:00,62.29,62.31,62.23,62.25,36275.0,61.0965,61.1162,61.0377,61.0573,36275.0
2024-07-16 15:45:00,62.25,62.27,62.17,62.18,85094.0,61.0573,61.0769,60.9788,60.9887,85094.0
2024-07-16 15:50:00,62.17,62.23,62.12,62.15,81047.0,60.9788,61.0377,60.9298,60.9592,81047.0
2024-07-16 15:55:00,62.15,62.16,62.07,62.12,256584.0,60.9592,60.969,60.8808,60.9298,256584.0
2024-07-17 09:30:00,62.5,63.05,62.48,63.04,357696.0,61.3025,61.842,61.2829,61.8322,357696.0
2024-07-17 09:35:00,63.04,63.22,62.93,62.96,195617.0,61.8322,62.0087,61.7243,61.7537,195617.0
2024-07-17 09:40:00,62.96,63.03,62.83,62.96,87775.0,61.7537,61.8224,61.6262,61.7537,87775.0
2024-07-17 09:45:00,62.98,63.11,62.92,63.01,145821.0,61.7733,61.9008,61.7145,61.8028,145821.0
2024-07-17 09:50:00,63.02,63.13,62.95,63.05,84545.0,61.8126,61.9205,61.7439,61.842,84545.0
2024-07-17 09:55:00,63.05,63.2,62.97,63.2,64503.0,61.842,61.9891,61.7635,61.9891,64503.0
2024-07-17 10:00:00,63.2,63.31,63.17,63.3,180949.0,61.9891,62.097,61.9597,62.0872,180949.0
2024-07-17 10:05:00,63.29,63.3,63.2,63.21,83232.0,62.0774,62.0872,61.9891,61.9989,83232.0
2024-07-17 10:10:00,63.2,63.23,63.02,63.2,85110.0,61.9891,62.0185,61.8126,61.9891,85110.0
2024-07-17 10:15:00,63.19,63.24,62.97,63.02,95740.0,61.9793,62.0283,61.7635,61.8126,95740.0
2024-07-17 10:20:00,63.04,63.18,63.01,63.13,104430.0,61.8322,61.9695,61.8028,61.9205,104430.0
2024-07-17 10:25:00,63.11,63.25,63.11,63.18,47025.0,61.9008,62.0382,61.9008,61.9695,47025.0
2024-07-17 10:30:00,63.18,63.18,62.89,62.93,64905.0,61.9695,61.9695,61.685,61.7243,64905.0
2024-07-17 10:35:00,62.94,62.99,62.71,62.75,80162.0,61.7341,61.7831,61.5085,61.5477,80162.0
2024-07-17 10:40:00,62.75,62.95,62.68,62.9,88704.0,61.5477,61.7439,61.4791,61.6949,88704.0
2024-07-17 10:45:00,62.91,63.07,62.9,63.0,57548.0,61.7047,61.8616,61.6949,61.7929,57548.0
2024-07-17 10:50:00,63.0,63.11,62.94,62.98,56513.0,61.7929,61.9008,61.7341,61.7733,56513.0
2024-07-17 10:55:00,62.97,63.13,62.93,63.02,57010.0,61.7635,61.9205,61.7243,61.8126,57010.0
2024-07-17 11:00:00,63.01,63.04,62.95,62.99,45736.0,61.8028,61.8322,61.7439,61.7831,45736.0
2024-07-17 11:05:00,62.99,63.04,62.96,63.03,35958.0,61.7831,61.8322,61.7537,61.8224,35958.0
2024-07-17 11:10:00,63.03,63.13,62.99,63.04,46944.0,61.8224,61.9205,61.7831,61.8322,46944.0
2024-07-17 11:15:00,63.02,63.02,62.83,62.95,47184.0,61.8126,61.8126,61.6262,61.7439,47184.0
2024-07-17 11:20:00,62.95,63.02,62.84,62.85,70132.0,61.7439,61.8126,61.636,61.6458,70132.0
2024-07-17 11:25:00,62.88,63.07,62.88,63.03,49032.0,61.6752,61.8616,61.6752,61.8224,49032.0
2024-07-17 11:30:00,63.02,63.05,62.92,62.92,50274.0,61.8126,61.842,61.7145,61.7145,50274.0
2024-07-17 11:35:00,62.91,62.93,62.76,62.9,67705.0,61.7047,61.7243,61.5575,61.6949,67705.0
2024-07-17 11:40:00,62.9,62.98,62.86,62.96,167675.0,61.6949,61.7733,61.6556,61.7537,167675.0
2024-07-17 11:45:00,62.96,63.23,62.95,63.19,71428.0,61.7537,62.0185,61.7439,61.9793,71428.0
2024-07-17 11:50:00,63.2,63.3,63.17,63.29,39798.0,61.9891,62.0872,61.9597,62.0774,39798.0
2024-07-17 11:55:00,63.3,63.4,63.28,63.37,87423.0,62.0872,62.1853,62.0676,62.1559,87423.0
2024-07-17 12:00:00,63.38,63.47,63.35,63.44,90018.0,62.1657,62.2539,62.1362,62.2245,90018.0
2024-07-17 12:05:00,63.43,63.44,63.24,63.26,61044.0,62.2147,62.2245,62.0283,62.048,61044.0
2024-07-17 12:10:00,63.25,63.29,63.18,63.19,39825.0,62.0382,62.0774,61.9695,61.9793,39825.0
2024-07-17 12:15:00,63.19,63.27,63.16,63.25,65841.0,61.9793,62.0578,61.9499,62.0382,65841.0
2024-07-17 12:20:00,63.24,63.25,63.1,63.13,69296.0,62.0283,62.0382,61.891,61.9205,69296.0
2024-07-17 12:25:00,63.11,63.19,63.05,63.14,50939.0,61.9008,61.9793,61.842,61.9303,50939.0
2024-07-17 12:30:00,63.14,63.17,63.02,63.03,27369.0,61.9303,61.9597,61.8126,61.8224,27369.0
2024-07-17 12:35:00,63.04,63.13,63.0,63.05,26412.0,61.8322,61.9205,61.7929,61.842,26412.0
2024-07-17 12:40:00,63.05,63.06,62.99,63.02,42839.0,61.842,61.8518,61.7831,61.8126,42839.0
2024-07-17 12:45:00,63.01,63.1,63.0,63.09,37360.0,61.8028,61.891,61.7929,61.8812,37360.0
2024-07-17 12:50:00,63.09,63.2,63.04,63.19,34271.0,61.8812,61.9891,61.8322,61.9793,34271.0
2024-07-17 12:55:00,63.19,63.26,63.17,63.18,65545.0,61.9793,62.048,61.9597,61.9695,65545.0
2024-07-17 13:00:00,63.18,63.18,63.01,63.04,40540.0,61.9695,61.9695,61.8028,61.8322,40540.0
2024-07-17 13:05:00,63.05,63.08,62.88,62.9,60884.0,61.842,61.8714,61.6752,61.6949,60884.0
2024-07-17 13:10:00,62.9,63.0,62.89,62.98,33486.0,61.6949,61.7929,61.685,61.7733,33486.0
2024-07-17 13:15:00,62.99,62.99,62.91,62.92,58751.0,61.7831,61.7831,61.7047,61.7145,58751.0
2024-07-17 13:20:00,62.92,62.92,62.85,62.9,33241.0,61.7145,61.7145,61.6458,61.6949,33241.0
2024-07-17 13:25:00,62.91,63.02,62.9,63.0,28852.0,61.7047,61.8126,61.6949,61.7929,28852.0
2024-07-17 13:30:00,62.99,62.99,62.87,62.89,47435.0,61.7831,61.7831,61.6654,61.685,47435.0
2024-07-17 13:35:00,62.87,62.97,62.87,62.97,12062.0,61.6654,61.7635,61.6654,61.7635,12062.0
2024-07-17 13:40:00,62.97,63.07,62.96,63.06,32197.0,61.7635,61.8616,61.7537,61.8518,32197.0
2024-07-17 13:45:00,63.07,63.09,63.01,63.02,27090.0,61.8616,61.8812,61.8028,61.8126,27090.0
2024-07-17 13:50:00,63.02,63.04,62.98,63.01,17683.0,61.8126,61.8322,61.7733,61.8028,17683.0
2024-07-17 13:55:00,63.01,63.04,62.97,62.98,25659.0,61.8028,61.8322,61.7635,61.7733,25659.0
2024-07-17 14:00:00,62.98,62.98,62.73,62.77,86616.0,61.7733,61.7733,61.5281,61.5673,86616.0
2024-07-17 14:05:00,62.77,62.83,62.72,62.78,45765.0,61.5673,61.6262,61.5183,61.5772,45765.0
2024-07-17 14:10:00,62.77,62.77,62.66,62.75,51151.0,61.5673,61.5673,61.4595,61.5477,51151.0
2024-07-17 14:15:00,62.76,62.8,62.72,62.76,67631.0,61.5575,61.5968,61.5183,61.5575,67631.0
2024-07-17 14:20:00,62.76,62.92,62.75,62.92,33693.0,61.5575,61.7145,61.5477,61.7145,33693.0
2024-07-17 14:25:00,62.94,63.02,62.91,62.95,61683.0,61.7341,61.8126,61.7047,61.7439,61683.0
2024-07-17 14:30:00,62.95,63.04,62.92,63.04,23478.0,61.7439,61.8322,61.7145,61.8322,23478.0
2024-07-17 14:35:00,63.04,63.11,63.04,63.11,25477.0,61.8322,61.9008,61.8322,61.9008,25477.0
2024-07-17 14:40:00,63.11,63.12,62.96,62.99,20282.0,61.9008,61.9106,61.7537,61.7831,20282.0
2024-07-17 14:45:00,63.0,63.06,62.98,62.99,45146.0,61.7929,61.8518,61.7733,61.7831,45146.0
2024-07-17 14:50:00,62.99,63.06,62.91,62.92,264529.0,61.7831,61.8518,61.7047,61.7145,264529.0
2024-07-17 14:55:00,62.93,62.96,62.88,62.96,24113.0,61.7243,61.7537,61.6752,61.7537,24113.0
2024-07-17 15:00:00,62.95,63.03,62.95,62.98,30220.0,61.7439,61.8224,61.7439,61.7733,30220.0
2024-07-17 15:05:00,62.97,62.97,62.91,62.92,33053.0,61.7635,61.7635,61.7047,61.7145,33053.0
2024-07-17 15:10:00,62.92,63.04,62.91,63.0,41943.0,61.7145,61.8322,61.7047,61.7929,41943.0
2024-07-17 15:15:00,63.0,63.03,62.97,63.0,103308.0,61.7929,61.8224,61.7635,61.7929,103308.0
2024-07-17 15:20:00,63.0,63.09,62.99,63.08,28544.0,61.7929,61.8812,61.7831,61.8714,28544.0
2024-07-17 15:25:00,63.08,63.18,63.07,63.16,55563.0,61.8714,61.9695,61.8616,61.9499,55563.0
2024-07-17 15:30:00,63.16,63.24,63.12,63.21,58542.0,61.9499,62.0283,61.9106,61.9989,58542.0
2024-07-17 15:35:00,63.22,63.28,63.2,63.25,96871.0,62.0087,62.0676,61.9891,62.0382,96871.0
2024-07-17 15:40:00,63.25,63.26,63.15,63.19,44600.0,62.0382,62.048,61.9401,61.9793,44600.0
2024-07-17 15:45:00,63.18,63.19,63.1,63.17,102234.0,61.9695,61.9793,61.891,61.9597,102234.0
2024-07-17 15:50:00,63.17,63.2,63.07,63.09,231250.0,61.9597,61.9891,61.8616,61.8812,231250.0
2024-07-17 15:55:00,63.09,63.23,63.07,63.16,402746.0,61.8812,62.0185,61.8616,61.9499,402746.0
2024-07-18 09:30:00,63.36,63.69,63.11,63.62,215931.0,62.146,62.4697,61.9008,62.4011,215931.0
2024-07-18 09:35:00,63.6,63.86,63.5,63.74,145268.0,62.3814,62.6365,62.2834,62.5188,145268.0
2024-07-18 09:40:00,63.71,63.91,63.68,63.8,152665.0,62.4893,62.6855,62.4599,62.5776,152665.0
2024-07-18 09:45:00,63.8,63.86,63.68,63.73,125677.0,62.5776,62.6365,62.4599,62.509,125677.0
2024-07-18 09:50:00,63.73,63.81,63.65,63.76,64200.0,62.509,62.5874,62.4305,62.5384,64200.0
2024-07-18 09:55:00,63.76,63.89,63.75,63.88,83683.0,62.5384,62.6659,62.5286,62.6561,83683.0
2024-07-18 10:00:00,63.87,64.2,63.84,64.07,213634.0,62.6463,62.97,62.6168,62.8424,213634.0
2024-07-18 10:05:00,64.05,64.08,63.89,63.9,87739.0,62.8228,62.8522,62.6659,62.6757,87739.0
2024-07-18 10:10:00,63.9,64.01,63.82,63.96,90513.0,62.6757,62.7836,62.5972,62.7345,90513.0
2024-07-18 10:15:00,63.97,64.13,63.95,64.12,108020.0,62.7444,62.9013,62.7247,62.8915,108020.0
2024-07-18 10:20:00,64.12,64.23,64.11,64.15,143974.0,62.8915,62.9994,62.8817,62.9209,143974.0
2024-07-18 10:25:00,64.16,64.32,64.14,64.31,91183.0,62.9307,63.0877,62.9111,63.0778,91183.0
2024-07-18 10:30:00,64.31,64.41,64.22,64.23,111006.0,63.0778,63.1759,62.9896,62.9994,111006.0
2024-07-18 10:35:00,64.23,64.31,64.2,64.23,76775.0,62.9994,63.0778,62.97,62.9994,76775.0
2024-07-18 10:40:00,64.23,64.27,64.09,64.09,129260.0,62.9994,63.0386,62.8621,62.8621,129260.0
2024-07-18 10:45:00,64.11,64.15,63.85,63.89,115452.0,62.8817,62.9209,62.6267,62.6659,115452.0
2024-07-18 10:50:00,63.89,63.96,63.83,63.96,69424.0,62.6659,62.7345,62.607,62.7345,69424.0
2024-07-18 10:55:00,63.98,64.02,63.85,63.97,80203.0,62.7542,62.7934,62.6267,62.7444,80203.0
2024-07-18 11:00:00,63.96,64.16,63.92,64.04,71361.0,62.7345,62.9307,62.6953,62.813,71361.0
2024-07-18 11:05:00,64.06,64.25,64.06,64.25,101424.0,62.8326,63.019,62.8326,63.019,101424.0
2024-07-18 11:10:00,64.26,64.31,64.21,64.22,92072.0,63.0288,63.0778,62.9798,62.9896,92072.0
2024-07-18 11:15:00,64.21,64.22,64.13,64.15,93860.0,62.9798,62.9896,62.9013,62.9209,93860.0
2024-07-18 11:20:00,64.15,64.21,64.11,64.18,63728.0,62.9209,62.9798,62.8817,62.9503,63728.0
2024-07-18 11:25:00,64.17,64.22,64.1,64.12,93670.0,62.9405,62.9896,62.8719,62.8915,93670.0
2024-07-18 11:30:00,64.11,64.16,64.09,64.11,51361.0,62.8817,62.9307,62.8621,62.8817,51361.0
2024-07-18 11:35:00,64.11,64.27,64.05,64.25,66686.0,62.8817,63.0386,62.8228,63.019,66686.0
2024-07-18 11:40:00,64.23,64.42,64.22,64.3,77142.0,62.9994,63.1857,62.9896,63.068,77142.0
2024-07-18 11:45:00,64.29,64.35,64.26,64.34,56444.0,63.0582,63.1171,63.0288,63.1073,56444.0
2024-07-18 11:50:00,64.35,64.4,64.28,64.39,56141.0,63.1171,63.1661,63.0484,63.1563,56141.0
2024-07-18 11:55:00,64.4,64.61,64.39,64.51,271538.0,63.1661,63.3721,63.1563,63.274,271538.0
2024-07-18 12:00:00,64.51,64.66,64.48,64.64,144842.0,63.274,63.4211,63.2446,63.4015,144842.0
2024-07-18 12:05:00,64.64,64.76,64.59,64.72,87640.0,63.4015,63.5192,63.3525,63.48,87640.0
2024-07-18 12:10:00,64.71,64.71,64.47,64.52,100494.0,63.4702,63.4702,63.2348,63.2838,100494.0
2024-07-18 12:15:00,64.51,64.53,64.41,64.48,45466.0,63.274,63.2936,63.1759,63.2446,45466.0
2024-07-18 12:20:00,64.49,64.54,64.41,64.43,57021.0,63.2544,63.3034,63.1759,63.1955,57021.0
2024-07-18 12:25:00,64.42,64.56,64.4,64.53,45295.0,63.1857,63.3231,63.1661,63.2936,45295.0
2024-07-18 12:30:00,64.52,64.52,64.41,64.52,45545.0,63.2838,63.2838,63.1759,63.2838,45545.0
2024-07-18 12:35:00,64.5,64.53,64.33,64.34,46967.0,63.2642,63.2936,63.0975,63.1073,46967.0
2024-07-18 12:40:00,64.34,64.35,64.23,64.26,64209.0,63.1073,63.1171,62.9994,63.0288,64209.0
2024-07-18 12:45:00,64.27,64.43,64.26,64.36,45361.0,63.0386,63.1955,63.0288,63.1269,45361.0
2024-07-18 12:50:00,64.36,64.47,64.35,64.46,39842.0,63.1269,63.2348,63.1171,63.225,39842.0
2024-07-18 12:55:00,64.46,64.5,64.39,64.41,51529.0,63.225,63.2642,63.1563,63.1759,51529.0
2024-07-18 13:00:00,64.4,64.49,64.34,64.45,65981.0,63.1661,63.2544,63.1073,63.2152,65981.0
2024-07-18 13:05:00,64.46,64.46,64.39,64.41,56057.0,63.225,63.225,63.1563,63.1759,56057.0
2024-07-18 13:10:00,64.41,64.41,64.36,64.39,73519.0,63.1759,63.1759,63.1269,63.1563,73519.0
2024-07-18 13:15:00,64.39,64.49,64.39,64.44,49015.0,63.1563,63.2544,63.1563,63.2054,49015.0
2024-07-18 13:20:00,64.43,64.47,64.39,64.46,35828.0,63.1955,63.2348,63.1563,63.225,35828.0
2024-07-18 13:25:00,64.46,64.52,64.42,64.44,62712.0,63.225,63.2838,63.1857,63.2054,62712.0
2024-07-18 13:30:00,64.45,64.46,64.35,64.43,72995.0,63.2152,63.225,63.1171,63.1955,72995.0
2024-07-18 13:35:00,64.42,64.51,64.42,64.51,45600.0,63.1857,63.274,63.1857,63.274,45600.0
2024-07-18 13:40:00,64.51,64.53,64.42,64.45,45230.0,63.274,63.2936,63.1857,63.2152,45230.0
2024-07-18 13:45:00,64.45,64.53,64.42,64.48,23877.0,63.2152,63.2936,63.1857,63.2446,23877.0
2024-07-18 13:50:00,64.49,64.49,64.41,64.42,38811.0,63.2544,63.2544,63.1759,63.1857,38811.0
2024-07-18 13:55:00,64.41,64.42,64.32,64.38,54937.0,63.1759,63.1857,63.0877,63.1465,54937.0
2024-07-18 14:00:00,64.38,64.4,64.23,64.26,37415.0,63.1465,63.1661,62.9994,63.0288,37415.0
2024-07-18 14:05:00,64.26,64.27,64.15,64.19,53420.0,63.0288,63.0386,62.9209,62.9601,53420.0
2024-07-18 14:10:00,64.18,64.19,64.11,64.12,42365.0,62.9503,62.9601,62.8817,62.8915,42365.0
2024-07-18 14:15:00,64.13,64.13,63.92,63.92,69908.0,62.9013,62.9013,62.6953,62.6953,69908.0
2024-07-18 14:20:00,63.92,63.92,63.7,63.76,130872.0,62.6953,62.6953,62.4795,62.5384,130872.0
2024-07-18 14:25:00,63.74,63.83,63.72,63.79,75312.0,62.5188,62.607,62.4991,62.5678,75312.0
2024-07-18 14:30:00,63.79,63.88,63.76,63.79,52752.0,62.5678,62.6561,62.5384,62.5678,52752.0
2024-07-18 14:35:00,63.8,63.82,63.76,63.77,43806.0,62.5776,62.5972,62.5384,62.5482,43806.0
2024-07-18 14:40:00,63.77,63.79,63.67,63.7,59033.0,62.5482,62.5678,62.4501,62.4795,59033.0
2024-07-18 14:45:00,63.69,63.79,63.68,63.68,58895.0,62.4697,62.5678,62.4599,62.4599,58895.0
2024-07-18 14:50:00,63.69,63.75,63.63,63.71,63201.0,62.4697,62.5286,62.4109,62.4893,63201.0
2024-07-18 14:55:00,63.71,63.91,63.7,63.9,70384.0,62.4893,62.6855,62.4795,62.6757,70384.0
2024-07-18 15:00:00,63.9,63.95,63.83,63.85,62173.0,62.6757,62.7247,62.607,62.6267,62173.0
2024-07-18 15:05:00,63.85,63.85,63.75,63.75,53226.0,62.6267,62.6267,62.5286,62.5286,53226.0
2024-07-18 15:10:00,63.76,63.76,63.64,63.71,81254.0,62.5384,62.5384,62.4207,62.4893,81254.0
2024-07-18 15:15:00,63.71,63.77,63.68,63.71,82255.0,62.4893,62.5482,62.4599,62.4893,82255.0
2024-07-18 15:20:00,63.71,63.71,63.6,63.61,52737.0,62.4893,62.4893,62.3814,62.3913,52737.0
2024-07-18 15:25:00,63.6,63.71,63.55,63.65,82840.0,62.3814,62.4893,62.3324,62.4305,82840.0
2024-07-18 15:30:00,63.66,63.73,63.63,63.71,81503.0,62.4403,62.509,62.4109,62.4893,81503.0
2024-07-18 15:35:00,63.71,63.89,63.69,63.84,88678.0,62.4893,62.6659,62.4697,62.6168,88678.0
2024-07-18 15:40:00,63.84,63.86,63.74,63.74,56948.0,62.6168,62.6365,62.5188,62.5188,56948.0
2024-07-18 15:45:00,63.75,63.77,63.65,63.74,132630.0,62.5286,62.5482,62.4305,62.5188,132630.0
2024-07-18 15:50:00,63.74,63.79,63.74,63.76,166090.0,62.5188,62.5678,62.5188,62.5384,166090.0
2024-07-18 15:55:00,63.76,63.84,63.71,63.72,317789.0,62.5384,62.6168,62.4893,62.4991,317789.0
2024-07-19 09:30:00,63.56,63.6,62.94,63.04,365753.0,62.3422,62.3814,61.7341,61.8322,365753.0
2024-07-19 09:35:00,63.1,63.35,63.0,63.13,69258.0,61.891,62.1362,61.7929,61.9205,69258.0
2024-07-19 09:40:00,63.14,63.41,63.13,63.35,50048.0,61.9303,62.1951,61.9205,62.1362,50048.0
2024-07-19 09:45:00,63.32,63.47,63.27,63.45,86539.0,62.1068,62.2539,62.0578,62.2343,86539.0
2024-07-19 09:50:00,63.43,63.58,63.41,63.56,61717.0,62.2147,62.3618,62.1951,62.3422,61717.0
2024-07-19 09:55:00,63.57,63.94,63.56,63.94,149404.0,62.352,62.7149,62.3422,62.7149,149404.0
2024-07-19 10:00:00,63.94,64.04,63.91,63.99,94295.0,62.7149,62.813,62.6855,62.764,94295.0
2024-07-19 10:05:00,63.98,64.01,63.73,63.85,111250.0,62.7542,62.7836,62.509,62.6267,111250.0
2024-07-19 10:10:00,63.85,63.98,63.84,63.87,46334.0,62.6267,62.7542,62.6168,62.6463,46334.0
2024-07-19 10:15:00,63.87,63.88,63.63,63.71,71898.0,62.6463,62.6561,62.4109,62.4893,71898.0
2024-07-19 10:20:00,63.72,63.74,63.57,63.59,54809.0,62.4991,62.5188,62.352,62.3716,54809.0
2024-07-19 10:25:00,63.57,63.59,63.45,63.51,58459.0,62.352,62.3716,62.2343,62.2932,58459.0
2024-07-19 10:30:00,63.53,63.61,63.47,63.57,66180.0,62.3128,62.3913,62.2539,62.352,66180.0
2024-07-19 10:35:00,63.58,63.71,63.55,63.65,52425.0,62.3618,62.4893,62.3324,62.4305,52425.0
2024-07-19 10:40:00,63.66,63.74,63.61,63.71,93190.0,62.4403,62.5188,62.3913,62.4893,93190.0
2024-07-19 10:45:00,63.71,63.76,63.54,63.68,68892.0,62.4893,62.5384,62.3226,62.4599,68892.0
2024-07-19 10:50:00,63.66,63.67,63.51,63.58,56141.0,62.4403,62.4501,62.2932,62.3618,56141.0
2024-07-19 10:55:00,63.59,63.68,63.54,63.66,40716.0,62.3716,62.4599,62.3226,62.4403,40716.0
2024-07-19 11:00:00,63.66,63.76,63.59,63.68,129606.0,62.4403,62.5384,62.3716,62.4599,129606.0
2024-07-19 11:05:00,63.69,63.78,63.64,63.76,103739.0,62.4697,62.558,62.4207,62.5384,103739.0
2024-07-19 11:10:00,63.75,63.81,63.7,63.7,46812.0,62.5286,62.5874,62.4795,62.4795,46812.0
2024-07-19 11:15:00,63.7,63.84,63.64,63.81,252887.0,62.4795,62.6168,62.4207,62.5874,252887.0
2024-07-19 11:20:00,63.81,63.84,63.65,63.66,72785.0,62.5874,62.6168,62.4305,62.4403,72785.0
2024-07-19 11:25:00,63.67,63.7,63.5,63.54,177056.0,62.4501,62.4795,62.2834,62.3226,177056.0
2024-07-19 11:30:00,63.55,63.78,63.51,63.78,156205.0,62.3324,62.558,62.2932,62.558,156205.0
2024-07-19 11:35:00,63.76,63.76,63.57,63.69,41936.0,62.5384,62.5384,62.352,62.4697,41936.0
2024-07-19 11:40:00,63.68,63.72,63.65,63.7,103889.0,62.4599,62.4991,62.4305,62.4795,103889.0
2024-07-19 11:45:00,63.71,63.71,63.54,63.59,44980.0,62.4893,62.4893,62.3226,62.3716,44980.0
2024-07-19 11:50:00,63.61,63.68,63.51,63.52,39529.0,62.3913,62.4599,62.2932,62.303,39529.0
2024-07-19 11:55:00,63.51,63.71,63.46,63.71,67395.0,62.2932,62.4893,62.2441,62.4893,67395.0
2024-07-19 12:00:00,63.71,63.75,63.66,63.67,69192.0,62.4893,62.5286,62.4403,62.4501,69192.0
2024-07-19 12:05:00,63.68,63.77,63.66,63.75,45661.0,62.4599,62.5482,62.4403,62.5286,45661.0
2024-07-19 12:10:00,63.74,63.83,63.67,63.68,31209.0,62.5188,62.607,62.4501,62.4599,31209.0
2024-07-19 12:15:00,63.68,63.83,63.68,63.8,59299.0,62.4599,62.607,62.4599,62.5776,59299.0
2024-07-19 12:20:00,63.79,63.8,63.53,63.54,105227.0,62.5678,62.5776,62.3128,62.3226,105227.0
2024-07-19 12:25:00,63.53,63.54,63.35,63.38,125756.0,62.3128,62.3226,62.1362,62.1657,125756.0
2024-07-19 12:30:00,63.38,63.55,63.25,63.45,275335.0,62.1657,62.3324,62.0382,62.2343,275335.0
2024-07-19 12:35:00,63.44,63.5,63.42,63.48,88676.0,62.2245,62.2834,62.2049,62.2637,88676.0
2024-07-19 12:40:00,63.48,63.48,63.36,63.4,123539.0,62.2637,62.2637,62.146,62.1853,123539.0
2024-07-19 12:45:00,63.39,63.42,63.35,63.4,35746.0,62.1755,62.2049,62.1362,62.1853,35746.0
2024-07-19 12:50:00,63.4,63.4,63.32,63.37,26908.0,62.1853,62.1853,62.1068,62.1559,26908.0
2024-07-19 12:55:00,63.38,63.49,63.36,63.48,27228.0,62.1657,62.2736,62.146,62.2637,27228.0
2024-07-19 13:00:00,63.48,63.49,63.39,63.43,30819.0,62.2637,62.2736,62.1755,62.2147,30819.0
2024-07-19 13:05:00,63.44,63.62,63.44,63.62,86813.0,62.2245,62.4011,62.2245,62.4011,86813.0
2024-07-19 13:10:00,63.61,63.61,63.55,63.6,32926.0,62.3913,62.3913,62.3324,62.3814,32926.0
2024-07-19 13:15:00,63.6,63.7,63.56,63.7,37995.0,62.3814,62.4795,62.3422,62.4795,37995.0
2024-07-19 13:20:00,63.7,63.78,63.67,63.69,31806.0,62.4795,62.558,62.4501,62.4697,31806.0
2024-07-19 13:25:00,63.69,63.73,63.62,63.63,44746.0,62.4697,62.509,62.4011,62.4109,44746.0
2024-07-19 13:30:00,63.62,63.66,63.58,63.61,42917.0,62.4011,62.4403,62.3618,62.3913,42917.0
2024-07-19 13:35:00,63.62,63.77,63.62,63.75,33814.0,62.4011,62.5482,62.4011,62.5286,33814.0
2024-07-19 13:40:00,63.76,63.77,63.68,63.7,26482.0,62.5384,62.5482,62.4599,62.4795,26482.0
2024-07-19 13:45:00,63.7,63.79,63.69,63.75,57016.0,62.4795,62.5678,62.4697,62.5286,57016.0
2024-07-19 13:50:00,63.75,63.76,63.7,63.73,24868.0,62.5286,62.5384,62.4795,62.509,24868.0
2024-07-19 13:55:00,63.73,63.75,63.68,63.73,23891.0,62.509,62.5286,62.4599,62.509,23891.0
2024-07-19 14:00:00,63.73,63.75,63.65,63.67,30414.0,62.509,62.5286,62.4305,62.4501,30414.0
2024-07-19 14:05:00,63.68,63.72,63.64,63.66,33428.0,62.4599,62.4991,62.4207,62.4403,33428.0
2024-07-19 14:10:00,63.66,63.66,63.62,63.63,34860.0,62.4403,62.4403,62.4011,62.4109,34860.0
2024-07-19 14:15:00,63.63,63.71,63.63,63.7,22277.0,62.4109,62.4893,62.4109,62.4795,22277.0
2024-07-19 14:20:00,63.71,63.71,63.47,63.47,184139.0,62.4893,62.4893,62.2539,62.2539,184139.0
2024-07-19 14:25:00,63.48,63.52,63.36,63.39,153536.0,62.2637,62.303,62.146,62.1755,153536.0
2024-07-19 14:30:00,63.4,63.42,63.34,63.38,74249.0,62.1853,62.2049,62.1264,62.1657,74249.0
2024-07-19 14:35:00,63.38,63.43,63.33,63.38,48151.0,62.1657,62.2147,62.1166,62.1657,48151.0
2024-07-19 14:40:00,63.38,63.39,63.22,63.23,33361.0,62.1657,62.1755,62.0087,62.0185,33361.0
2024-07-19 14:45:00,63.23,63.23,63.15,63.16,26674.0,62.0185,62.0185,61.9401,61.9499,26674.0
2024-07-19 14:50:00,63.16,63.24,63.15,63.22,29423.0,61.9499,62.0283,61.9401,62.0087,29423.0
2024-07-19 14:55:00,63.22,63.27,63.2,63.23,40803.0,62.0087,62.0578,61.9891,62.0185,40803.0
2024-07-19 15:00:00,63.23,63.31,63.19,63.27,79576.0,62.0185,62.097,61.9793,62.0578,79576.0
2024-07-19 15:05:00,63.27,63.32,63.17,63.17,81033.0,62.0578,62.1068,61.9597,61.9597,81033.0
2024-07-19 15:10:00,63.17,63.22,63.15,63.2,31175.0,61.9597,62.0087,61.9401,61.9891,31175.0
2024-07-19 15:15:00,63.21,63.21,63.13,63.18,67499.0,61.9989,61.9989,61.9205,61.9695,67499.0
2024-07-19 15:20:00,63.18,63.25,63.18,63.19,31241.0,61.9695,62.0382,61.9695,61.9793,31241.0
2024-07-19 15:25:00,63.19,63.19,63.07,63.08,64201.0,61.9793,61.9793,61.8616,61.8714,64201.0
2024-07-19 15:30:00,63.08,63.09,62.92,62.93,102298.0,61.8714,61.8812,61.7145,61.7243,102298.0
2024-07-19 15:35:00,62.93,62.96,62.87,62.88,90108.0,61.7243,61.7537,61.6654,61.6752,90108.0
2024-07-19 15:40:00,62.89,62.94,62.35,62.72,931183.0,61.685,61.7341,61.1554,61.5183,931183.0
2024-07-19 15:45:00,62.73,63.0,62.71,62.96,227645.0,61.5281,61.7929,61.5085,61.7537,227645.0
2024-07-19 15:50:00,62.98,63.1,62.97,63.03,205071.0,61.7733,61.891,61.7635,61.8224,205071.0
2024-07-19 15:55:00,63.02,63.23,62.99,63.15,595608.0,61.8126,62.0185,61.7831,61.9401,595608.0
2024-07-22 09:30:00,62.53,62.55,62.21,62.25,289211.0,61.3319,61.3516,61.0181,61.0573,289211.0
2024-07-22 09:35:00,62.22,62.32,61.84,62.1,182707.0,61.0279,61.126,60.6552,60.9102,182707.0
2024-07-22 09:40:00,62.12,62.12,61.92,61.93,94440.0,60.9298,60.9298,60.7336,60.7434,94440.0
2024-07-22 09:45:00,61.94,61.99,61.8,61.88,139490.0,60.7533,60.8023,60.6159,60.6944,139490.0
2024-07-22 09:50:00,61.87,61.94,61.72,61.76,246938.0,60.6846,60.7533,60.5375,60.5767,246938.0
2024-07-22 09:55:00,61.73,61.76,61.55,61.6,114442.0,60.5473,60.5767,60.3707,60.4198,114442.0
2024-07-22 10:00:00,61.6,61.78,61.58,61.76,108134.0,60.4198,60.5963,60.4001,60.5767,108134.0
2024-07-22 10:05:00,61.77,61.84,61.71,61.76,78506.0,60.5865,60.6552,60.5277,60.5767,78506.0
2024-07-22 10:10:00,61.76,61.92,61.76,61.83,80043.0,60.5767,60.7336,60.5767,60.6454,80043.0
2024-07-22 10:15:00,61.82,61.82,61.72,61.81,86071.0,60.6356,60.6356,60.5375,60.6257,86071.0
2024-07-22 10:20:00,61.83,61.98,61.82,61.92,56306.0,60.6454,60.7925,60.6356,60.7336,56306.0
2024-07-22 10:25:00,61.92,62.08,61.92,62.03,103749.0,60.7336,60.8906,60.7336,60.8415,103749.0
2024-07-22 10:30:00,62.03,62.04,61.94,61.96,94227.0,60.8415,60.8513,60.7533,60.7729,94227.0
2024-07-22 10:35:00,61.98,61.98,61.87,61.87,34314.0,60.7925,60.7925,60.6846,60.6846,34314.0
2024-07-22 10:40:00,61.89,61.94,61.82,61.86,100622.0,60.7042,60.7533,60.6356,60.6748,100622.0
2024-07-22 10:45:00,61.87,61.93,61.81,61.89,93432.0,60.6846,60.7434,60.6257,60.7042,93432.0
2024-07-22 10:50:00,61.88,62.07,61.88,61.93,50487.0,60.6944,60.8808,60.6944,60.7434,50487.0
2024-07-22 10:55:00,61.93,62.14,61.92,62.13,48024.0,60.7434,60.9494,60.7336,60.9396,48024.0
2024-07-22 11:00:00,62.13,62.26,62.11,62.2,99354.0,60.9396,61.0671,60.92,61.0083,99354.0
2024-07-22 11:05:00,62.2,62.2,62.1,62.2,55717.0,61.0083,61.0083,60.9102,61.0083,55717.0
2024-07-22 11:10:00,62.2,62.25,62.16,62.25,55507.0,61.0083,61.0573,60.969,61.0573,55507.0
2024-07-22 11:15:00,62.26,62.33,62.2,62.28,60023.0,61.0671,61.1358,61.0083,61.0867,60023.0
2024-07-22 11:20:00,62.3,62.3,62.1,62.1,29106.0,61.1064,61.1064,60.9102,60.9102,29106.0
2024-07-22 11:25:00,62.1,62.19,62.07,62.13,36196.0,60.9102,60.9985,60.8808,60.9396,36196.0
2024-07-22 11:30:00,62.15,62.29,62.14,62.24,41136.0,60.9592,61.0965,60.9494,61.0475,41136.0
2024-07-22 11:35:00,62.24,62.24,62.01,62.01,54625.0,61.0475,61.0475,60.8219,60.8219,54625.0
2024-07-22 11:40:00,62.01,62.16,62.0,62.14,47623.0,60.8219,60.969,60.8121,60.9494,47623.0
2024-07-22 11:45:00,62.15,62.19,62.03,62.03,26069.0,60.9592,60.9985,60.8415,60.8415,26069.0
2024-07-22 11:50:00,62.04,62.04,61.88,61.9,26899.0,60.8513,60.8513,60.6944,60.714,26899.0
2024-07-22 11:55:00,61.9,62.05,61.89,62.0,32866.0,60.714,60.8611,60.7042,60.8121,32866.0
2024-07-22 12:00:00,62.0,62.01,61.88,61.88,38231.0,60.8121,60.8219,60.6944,60.6944,38231.0
2024-07-22 12:05:00,61.88,61.93,61.85,61.88,26807.0,60.6944,60.7434,60.665,60.6944,26807.0
2024-07-22 12:10:00,61.88,61.89,61.8,61.83,42658.0,60.6944,60.7042,60.6159,60.6454,42658.0
2024-07-22 12:15:00,61.83,61.96,61.82,61.9,56249.0,60.6454,60.7729,60.6356,60.714,56249.0
2024-07-22 12:20:00,61.89,61.9,61.79,61.84,45750.0,60.7042,60.714,60.6061,60.6552,45750.0
2024-07-22 12:25:00,61.83,61.89,61.81,61.83,23666.0,60.6454,60.7042,60.6257,60.6454,23666.0
2024-07-22 12:30:00,61.83,61.84,61.67,61.69,137025.0,60.6454,60.6552,60.4884,60.508,137025.0
2024-07-22 12:35:00,61.69,61.8,61.66,61.8,30542.0,60.508,60.6159,60.4786,60.6159,30542.0
2024-07-22 12:40:00,61.8,61.82,61.72,61.72,27517.0,60.6159,60.6356,60.5375,60.5375,27517.0
2024-07-22 12:45:00,61.72,61.72,61.51,61.54,246894.0,60.5375,60.5375,60.3315,60.3609,246894.0
2024-07-22 12:50:00,61.53,61.77,61.53,61.69,60660.0,60.3511,60.5865,60.3511,60.508,60660.0
2024-07-22 12:55:00,61.69,61.81,61.63,61.76,50746.0,60.508,60.6257,60.4492,60.5767,50746.0
2024-07-22 13:00:00,61.76,61.85,61.75,61.85,38016.0,60.5767,60.665,60.5669,60.665,38016.0
2024-07-22 13:05:00,61.86,61.95,61.85,61.92,51834.0,60.6748,60.7631,60.665,60.7336,51834.0
2024-07-22 13:10:00,61.92,62.0,61.9,61.97,39263.0,60.7336,60.8121,60.714,60.7827,39263.0
2024-07-22 13:15:00,61.98,61.98,61.88,61.89,42850.0,60.7925,60.7925,60.6944,60.7042,42850.0
2024-07-22 13:20:00,61.9,61.91,61.84,61.87,29034.0,60.714,60.7238,60.6552,60.6846,29034.0
2024-07-22 13:25:00,61.88,61.97,61.87,61.93,37514.0,60.6944,60.7827,60.6846,60.7434,37514.0
2024-07-22 13:30:00,61.93,62.0,61.9,61.94,55843.0,60.7434,60.8121,60.714,60.7533,55843.0
2024-07-22 13:35:00,61.94,61.94,61.81,61.89,65449.0,60.7533,60.7533,60.6257,60.7042,65449.0
2024-07-22 13:40:00,61.89,61.93,61.79,61.81,39552.0,60.7042,60.7434,60.6061,60.6257,39552.0
2024-07-22 13:45:00,61.8,61.81,61.75,61.76,39552.0,60.6159,60.6257,60.5669,60.5767,39552.0
2024-07-22 13:50:00,61.75,61.8,61.71,61.8,43036.0,60.5669,60.6159,60.5277,60.6159,43036.0
2024-07-22 13:55:00,61.79,61.84,61.71,61.71,41705.0,60.6061,60.6552,60.5277,60.5277,41705.0
2024-07-22 14:00:00,61.71,61.72,61.58,61.59,52533.0,60.5277,60.5375,60.4001,60.41,52533.0
2024-07-22 14:05:00,61.58,61.61,61.46,61.47,115750.0,60.4001,60.4296,60.2824,60.2923,115750.0
2024-07-22 14:10:00,61.47,61.47,61.39,61.43,116711.0,60.2923,60.2923,60.2138,60.253,116711.0
2024-07-22 14:15:00,61.44,61.51,61.42,61.47,144687.0,60.2628,60.3315,60.2432,60.2923,144687.0
2024-07-22 14:20:00,61.46,61.46,61.39,61.43,46485.0,60.2824,60.2824,60.2138,60.253,46485.0
2024-07-22 14:25:00,61.42,61.48,61.4,61.43,45110.0,60.2432,60.3021,60.2236,60.253,45110.0
2024-07-22 14:30:00,61.43,61.48,61.41,61.45,61173.0,60.253,60.3021,60.2334,60.2726,61173.0
2024-07-22 14:35:00,61.44,61.54,61.42,61.47,51404.0,60.2628,60.3609,60.2432,60.2923,51404.0
2024-07-22 14:40:00,61.47,61.49,61.4,61.44,142078.0,60.2923,60.3119,60.2236,60.2628,142078.0
2024-07-22 14:45:00,61.44,61.45,61.37,61.38,64521.0,60.2628,60.2726,60.1942,60.204,64521.0
2024-07-22 14:50:00,61.38,61.4,61.37,61.4,57027.0,60.204,60.2236,60.1942,60.2236,57027.0
2024-07-22 14:55:00,61.4,61.42,61.37,61.41,76896.0,60.2236,60.2432,60.1942,60.2334,76896.0
2024-07-22 15:00:00,61.41,61.41,61.3,61.3,58753.0,60.2334,60.2334,60.1255,60.1255,58753.0
2024-07-22 15:05:00,61.3,61.33,61.24,61.3,95761.0,60.1255,60.1549,60.0667,60.1255,95761.0
2024-07-22 15:10:00,61.29,61.3,61.26,61.29,73131.0,60.1157,60.1255,60.0863,60.1157,73131.0
2024-07-22 15:15:00,61.29,61.39,61.27,61.32,96264.0,60.1157,60.2138,60.0961,60.1451,96264.0
2024-07-22 15:20:00,61.32,61.34,61.28,61.31,45244.0,60.1451,60.1647,60.1059,60.1353,45244.0
2024-07-22 15:25:00,61.31,61.33,61.21,61.23,101010.0,60.1353,60.1549,60.0372,60.0569,101010.0
2024-07-22 15:30:00,61.24,61.36,61.22,61.31,97962.0,60.0667,60.1844,60.047,60.1353,97962.0
2024-07-22 15:35:00,61.3,61.37,61.26,61.36,180173.0,60.1255,60.1942,60.0863,60.1844,180173.0
2024-07-22 15:40:00,61.36,61.36,61.28,61.29,189851.0,60.1844,60.1844,60.1059,60.1157,189851.0
2024-07-22 15:45:00,61.29,61.3,61.13,61.14,278162.0,60.1157,60.1255,59.9588,59.9686,278162.0
2024-07-22 15:50:00,61.14,61.23,61.13,61.15,247737.0,59.9686,60.0569,59.9588,59.9784,247737.0
2024-07-22 15:55:00,61.16,61.28,61.13,61.23,804986.0,59.9882,60.1059,59.9588,60.0569,804986.0
2024-07-23 09:30:00,61.23,61.23,60.58,60.62,332013.0,60.0569,60.0569,59.4193,59.4585,332013.0
2024-07-23 09:35:00,60.6,60.85,60.45,60.74,154700.0,59.4389,59.6841,59.2918,59.5762,154700.0
2024-07-23 09:40:00,60.75,60.87,60.65,60.7,165759.0,59.5861,59.7038,59.488,59.537,165759.0
2024-07-23 09:45:00,60.69,60.75,60.55,60.59,86071.0,59.5272,59.5861,59.3899,59.4291,86071.0
2024-07-23 09:50:00,60.59,60.82,60.58,60.62,87397.0,59.4291,59.6547,59.4193,59.4585,87397.0
2024-07-23 09:55:00,60.61,60.67,60.52,60.59,58161.0,59.4487,59.5076,59.3605,59.4291,58161.0
2024-07-23 10:00:00,60.58,60.79,60.53,60.69,183800.0,59.4193,59.6253,59.3703,59.5272,183800.0
2024-07-23 10:05:00,60.69,60.73,60.53,60.57,99655.0,59.5272,59.5664,59.3703,59.4095,99655.0
2024-07-23 10:10:00,60.57,60.66,60.53,60.66,81131.0,59.4095,59.4978,59.3703,59.4978,81131.0
2024-07-23 10:15:00,60.66,60.66,60.54,60.59,87871.0,59.4978,59.4978,59.3801,59.4291,87871.0
2024-07-23 10:20:00,60.59,60.62,60.4,60.4,162698.0,59.4291,59.4585,59.2428,59.2428,162698.0
2024-07-23 10:25:00,60.41,60.57,60.41,60.51,89573.0,59.2526,59.4095,59.2526,59.3506,89573.0
2024-07-23 10:30:00,60.51,60.72,60.49,60.6,119861.0,59.3506,59.5566,59.331,59.4389,119861.0
2024-07-23 10:35:00,60.61,60.63,60.49,60.57,74313.0,59.4487,59.4684,59.331,59.4095,74313.0
2024-07-23 10:40:00,60.57,60.57,60.41,60.5,129888.0,59.4095,59.4095,59.2526,59.3408,129888.0
2024-07-23 10:45:00,60.51,60.52,60.4,60.42,65037.0,59.3506,59.3605,59.2428,59.2624,65037.0
2024-07-23 10:50:00,60.43,60.43,60.23,60.26,124105.0,59.2722,59.2722,59.076,59.1054,124105.0
2024-07-23 10:55:00,60.26,60.29,60.23,60.24,99045.0,59.1054,59.1349,59.076,59.0858,99045.0
2024-07-23 11:00:00,60.23,60.29,60.13,60.27,145709.0,59.076,59.1349,58.9779,59.1152,145709.0
2024-07-23 11:05:00,60.28,60.29,60.12,60.17,101887.0,59.1251,59.1349,58.9681,59.0172,101887.0
2024-07-23 11:10:00,60.17,60.22,60.12,60.14,80805.0,59.0172,59.0662,58.9681,58.9877,80805.0
2024-07-23 11:15:00,60.14,60.14,60.03,60.1,101666.0,58.9877,58.9877,58.8798,58.9485,101666.0
2024-07-23 11:20:00,60.11,60.13,60.01,60.02,143706.0,58.9583,58.9779,58.8602,58.87,143706.0
2024-07-23 11:25:00,60.02,60.06,59.97,60.02,358483.0,58.87,58.9093,58.821,58.87,358483.0
2024-07-23 11:30:00,60.02,60.26,60.01,60.23,147317.0,58.87,59.1054,58.8602,59.076,147317.0
2024-07-23 11:35:00,60.23,60.25,60.13,60.23,83681.0,59.076,59.0956,58.9779,59.076,83681.0
2024-07-23 11:40:00,60.23,60.24,60.1,60.12,72729.0,59.076,59.0858,58.9485,58.9681,72729.0
2024-07-23 11:45:00,60.13,60.14,60.02,60.07,87121.0,58.9779,58.9877,58.87,58.9191,87121.0
2024-07-23 11:50:00,60.07,60.11,60.01,60.04,63372.0,58.9191,58.9583,58.8602,58.8897,63372.0
2024-07-23 11:55:00,60.05,60.09,60.04,60.05,51713.0,58.8995,58.9387,58.8897,58.8995,51713.0
2024-07-23 12:00:00,60.05,60.18,60.04,60.14,66187.0,58.8995,59.027,58.8897,58.9877,66187.0
2024-07-23 12:05:00,60.14,60.19,60.1,60.12,65889.0,58.9877,59.0368,58.9485,58.9681,65889.0
2024-07-23 12:10:00,60.13,60.22,60.1,60.22,52548.0,58.9779,59.0662,58.9485,59.0662,52548.0
2024-07-23 12:15:00,60.22,60.22,60.06,60.09,55274.0,59.0662,59.0662,58.9093,58.9387,55274.0
2024-07-23 12:20:00,60.09,60.12,60.04,60.04,41247.0,58.9387,58.9681,58.8897,58.8897,41247.0
2024-07-23 12:25:00,60.04,60.06,60.01,60.02,76404.0,58.8897,58.9093,58.8602,58.87,76404.0
2024-07-23 12:30:00,60.01,60.04,59.98,60.04,114096.0,58.8602,58.8897,58.8308,58.8897,114096.0
2024-07-23 12:35:00,60.04,60.07,59.98,60.01,47176.0,58.8897,58.9191,58.8308,58.8602,47176.0
2024-07-23 12:40:00,60.02,60.12,60.02,60.05,29774.0,58.87,58.9681,58.87,58.8995,29774.0
2024-07-23 12:45:00,60.04,60.11,60.0,60.08,45313.0,58.8897,58.9583,58.8504,58.9289,45313.0
2024-07-23 12:50:00,60.07,60.15,60.06,60.12,49897.0,58.9191,58.9975,58.9093,58.9681,49897.0
2024-07-23 12:55:00,60.11,60.15,60.06,60.11,28749.0,58.9583,58.9975,58.9093,58.9583,28749.0
2024-07-23 13:00:00,60.1,60.25,60.08,60.23,67225.0,58.9485,59.0956,58.9289,59.076,67225.0
2024-07-23 13:05:00,60.22,60.27,60.2,60.26,61963.0,59.0662,59.1152,59.0466,59.1054,61963.0
2024-07-23 13:10:00,60.25,60.31,60.24,60.3,41433.0,59.0956,59.1545,59.0858,59.1447,41433.0
2024-07-23 13:15:00,60.29,60.31,60.22,60.31,41082.0,59.1349,59.1545,59.0662,59.1545,41082.0
2024-07-23 13:20:00,60.31,60.34,60.23,60.24,42919.0,59.1545,59.1839,59.076,59.0858,42919.0
2024-07-23 13:25:00,60.23,60.27,60.22,60.23,33353.0,59.076,59.1152,59.0662,59.076,33353.0
2024-07-23 13:30:00,60.23,60.23,60.17,60.18,31885.0,59.076,59.076,59.0172,59.027,31885.0
2024-07-23 13:35:00,60.19,60.3,60.18,60.26,44512.0,59.0368,59.1447,59.027,59.1054,44512.0
2024-07-23 13:40:00,60.25,60.28,60.22,60.26,24690.0,59.0956,59.1251,59.0662,59.1054,24690.0
2024-07-23 13:45:00,60.26,60.32,60.24,60.29,37627.0,59.1054,59.1643,59.0858,59.1349,37627.0
2024-07-23 13:50:00,60.28,60.28,60.24,60.26,26562.0,59.1251,59.1251,59.0858,59.1054,26562.0
2024-07-23 13:55:00,60.26,60.26,60.2,60.22,22841.0,59.1054,59.1054,59.0466,59.0662,22841.0
2024-07-23 14:00:00,60.23,60.3,60.2,60.29,29186.0,59.076,59.1447,59.0466,59.1349,29186.0
2024-07-23 14:05:00,60.29,60.36,60.27,60.32,47534.0,59.1349,59.2035,59.1152,59.1643,47534.0
2024-07-23 14:10:00,60.31,60.36,60.29,60.29,37976.0,59.1545,59.2035,59.1349,59.1349,37976.0
2024-07-23 14:15:00,60.28,60.3,60.23,60.28,27982.0,59.1251,59.1447,59.076,59.1251,27982.0
2024-07-23 14:20:00,60.28,60.3,60.26,60.28,31509.0,59.1251,59.1447,59.1054,59.1251,31509.0
2024-07-23 14:25:00,60.28,60.3,60.26,60.28,55093.0,59.1251,59.1447,59.1054,59.1251,55093.0
2024-07-23 14:30:00,60.28,60.32,60.25,60.3,21628.0,59.1251,59.1643,59.0956,59.1447,21628.0
2024-07-23 14:35:00,60.3,60.33,60.27,60.28,32918.0,59.1447,59.1741,59.1152,59.1251,32918.0
2024-07-23 14:40:00,60.28,60.29,60.22,60.24,64624.0,59.1251,59.1349,59.0662,59.0858,64624.0
2024-07-23 14:45:00,60.24,60.33,60.24,60.27,31623.0,59.0858,59.1741,59.0858,59.1152,31623.0
2024-07-23 14:50:00,60.28,60.28,60.22,60.23,21921.0,59.1251,59.1251,59.0662,59.076,21921.0
2024-07-23 14:55:00,60.23,60.36,60.23,60.36,71771.0,59.076,59.2035,59.076,59.2035,71771.0
2024-07-23 15:00:00,60.36,60.36,60.3,60.36,55918.0,59.2035,59.2035,59.1447,59.2035,55918.0
2024-07-23 15:05:00,60.36,60.37,60.3,60.32,41469.0,59.2035,59.2133,59.1447,59.1643,41469.0
2024-07-23 15:10:00,60.33,60.33,60.26,60.3,29291.0,59.1741,59.1741,59.1054,59.1447,29291.0
2024-07-23 15:15:00,60.3,60.38,60.29,60.38,55607.0,59.1447,59.2231,59.1349,59.2231,55607.0
2024-07-23 15:20:00,60.37,60.44,60.35,60.43,58741.0,59.2133,59.282,59.1937,59.2722,58741.0
2024-07-23 15:25:00,60.44,60.45,60.37,60.4,54246.0,59.282,59.2918,59.2133,59.2428,54246.0
2024-07-23 15:30:00,60.4,60.42,60.38,60.4,49230.0,59.2428,59.2624,59.2231,59.2428,49230.0
2024-07-23 15:35:00,60.4,60.42,60.36,60.38,76527.0,59.2428,59.2624,59.2035,59.2231,76527.0
2024-07-23 15:40:00,60.38,60.41,60.34,60.38,98872.0,59.2231,59.2526,59.1839,59.2231,98872.0
2024-07-23 15:45:00,60.38,60.41,60.36,60.4,129609.0,59.2231,59.2526,59.2035,59.2428,129609.0
2024-07-23 15:50:00,60.41,60.49,60.37,60.39,182595.0,59.2526,59.331,59.2133,59.2329,182595.0
2024-07-23 15:55:00,60.39,60.45,60.35,60.41,453480.0,59.2329,59.2918,59.1937,59.2526,453480.0
2024-07-24 09:30:00,60.63,60.88,60.58,60.75,316915.0,59.4684,59.7136,59.4193,59.5861,316915.0
2024-07-24 09:35:00,60.75,60.84,60.6,60.84,105586.0,59.5861,59.6743,59.4389,59.6743,105586.0
2024-07-24 09:40:00,60.82,60.82,60.65,60.65,59465.0,59.6547,59.6547,59.488,59.488,59465.0
2024-07-24 09:45:00,60.66,60.75,60.47,60.5,96866.0,59.4978,59.5861,59.3114,59.3408,96866.0
2024-07-24 09:50:00,60.51,60.51,60.29,60.29,91113.0,59.3506,59.3506,59.1349,59.1349,91113.0
2024-07-24 09:55:00,60.29,60.35,60.17,60.21,106985.0,59.1349,59.1937,59.0172,59.0564,106985.0
2024-07-24 10:00:00,60.22,60.31,60.15,60.2,64520.0,59.0662,59.1545,58.9975,59.0466,64520.0
2024-07-24 10:05:00,60.22,60.26,60.01,60.04,61559.0,59.0662,59.1054,58.8602,58.8897,61559.0
2024-07-24 10:10:00,60.05,60.06,59.91,60.01,127288.0,58.8995,58.9093,58.7621,58.8602,127288.0
2024-07-24 10:15:00,60.03,60.04,59.96,60.01,53482.0,58.8798,58.8897,58.8112,58.8602,53482.0
2024-07-24 10:20:00,60.01,60.11,59.99,60.05,77196.0,58.8602,58.9583,58.8406,58.8995,77196.0
2024-07-24 10:25:00,60.05,60.29,60.04,60.24,92332.0,58.8995,59.1349,58.8897,59.0858,92332.0
2024-07-24 10:30:00,60.23,60.45,60.2,60.33,101782.0,59.076,59.2918,59.0466,59.1741,101782.0
2024-07-24 10:35:00,60.32,60.44,60.29,60.39,34245.0,59.1643,59.282,59.1349,59.2329,34245.0
2024-07-24 10:40:00,60.4,60.52,60.39,60.51,31613.0,59.2428,59.3605,59.2329,59.3506,31613.0
2024-07-24 10:45:00,60.5,60.5,60.39,60.49,22415.0,59.3408,59.3408,59.2329,59.331,22415.0
2024-07-24 10:50:00,60.5,60.6,60.46,60.47,32302.0,59.3408,59.4389,59.3016,59.3114,32302.0
2024-07-24 10:55:00,60.47,60.54,60.38,60.38,36429.0,59.3114,59.3801,59.2231,59.2231,36429.0
2024-07-24 11:00:00,60.38,60.4,60.3,60.3,33298.0,59.2231,59.2428,59.1447,59.1447,33298.0
2024-07-24 11:05:00,60.29,60.34,60.2,60.34,63294.0,59.1349,59.1839,59.0466,59.1839,63294.0
2024-07-24 11:10:00,60.36,60.52,60.32,60.51,57398.0,59.2035,59.3605,59.1643,59.3506,57398.0
2024-07-24 11:15:00,60.51,60.61,60.41,60.41,38022.0,59.3506,59.4487,59.2526,59.2526,38022.0
2024-07-24 11:20:00,60.41,60.41,60.32,60.37,29405.0,59.2526,59.2526,59.1643,59.2133,29405.0
2024-07-24 11:25:00,60.37,60.52,60.37,60.5,65694.0,59.2133,59.3605,59.2133,59.3408,65694.0
2024-07-24 11:30:00,60.51,60.63,60.47,60.62,42248.0,59.3506,59.4684,59.3114,59.4585,42248.0
2024-07-24 11:35:00,60.61,60.63,60.48,60.58,97209.0,59.4487,59.4684,59.3212,59.4193,97209.0
2024-07-24 11:40:00,60.59,60.6,60.48,60.48,39489.0,59.4291,59.4389,59.3212,59.3212,39489.0
2024-07-24 11:45:00,60.48,60.52,60.46,60.49,22119.0,59.3212,59.3605,59.3016,59.331,22119.0
2024-07-24 11:50:00,60.5,60.55,60.47,60.51,44502.0,59.3408,59.3899,59.3114,59.3506,44502.0
2024-07-24 11:55:00,60.51,60.55,60.49,60.52,26830.0,59.3506,59.3899,59.331,59.3605,26830.0
2024-07-24 12:00:00,60.52,60.6,60.51,60.55,24856.0,59.3605,59.4389,59.3506,59.3899,24856.0
2024-07-24 12:05:00,60.55,60.55,60.42,60.42,54835.0,59.3899,59.3899,59.2624,59.2624,54835.0
2024-07-24 12:10:00,60.42,60.48,60.39,60.45,27920.0,59.2624,59.3212,59.2329,59.2918,27920.0
2024-07-24 12:15:00,60.46,60.53,60.46,60.52,23376.0,59.3016,59.3703,59.3016,59.3605,23376.0
2024-07-24 12:20:00,60.51,60.55,60.39,60.43,22816.0,59.3506,59.3899,59.2329,59.2722,22816.0
2024-07-24 12:25:00,60.43,60.43,60.32,60.33,33969.0,59.2722,59.2722,59.1643,59.1741,33969.0
2024-07-24 12:30:00,60.34,60.36,60.28,60.29,62939.0,59.1839,59.2035,59.1251,59.1349,62939.0
2024-07-24 12:35:00,60.28,60.29,60.19,60.22,34065.0,59.1251,59.1349,59.0368,59.0662,34065.0
2024-07-24 12:40:00,60.22,60.35,60.22,60.27,28468.0,59.0662,59.1937,59.0662,59.1152,28468.0
2024-07-24 12:45:00,60.28,60.33,60.24,60.33,14567.0,59.1251,59.1741,59.0858,59.1741,14567.0
2024-07-24 12:50:00,60.32,60.32,60.25,60.25,10562.0,59.1643,59.1643,59.0956,59.0956,10562.0
2024-07-24 12:55:00,60.26,60.3,60.23,60.3,21253.0,59.1054,59.1447,59.076,59.1447,21253.0
2024-07-24 13:00:00,60.3,60.33,60.23,60.33,22027.0,59.1447,59.1741,59.076,59.1741,22027.0
2024-07-24 13:05:00,60.34,60.38,60.3,60.38,15807.0,59.1839,59.2231,59.1447,59.2231,15807.0
2024-07-24 13:10:00,60.39,60.42,60.37,60.38,16035.0,59.2329,59.2624,59.2133,59.2231,16035.0
2024-07-24 13:15:00,60.38,60.41,60.33,60.35,9920.0,59.2231,59.2526,59.1741,59.1937,9920.0
2024-07-24 13:20:00,60.34,60.34,60.28,60.34,22745.0,59.1839,59.1839,59.1251,59.1839,22745.0
2024-07-24 13:25:00,60.35,60.35,60.31,60.31,13278.0,59.1937,59.1937,59.1545,59.1545,13278.0
2024-07-24 13:30:00,60.3,60.34,60.3,60.32,38495.0,59.1447,59.1839,59.1447,59.1643,38495.0
2024-07-24 13:35:00,60.32,60.36,60.31,60.35,14976.0,59.1643,59.2035,59.1545,59.1937,14976.0
2024-07-24 13:40:00,60.35,60.35,60.28,60.32,60112.0,59.1937,59.1937,59.1251,59.1643,60112.0
2024-07-24 13:45:00,60.31,60.32,60.28,60.31,13263.0,59.1545,59.1643,59.1251,59.1545,13263.0
2024-07-24 13:50:00,60.31,60.32,60.25,60.25,15641.0,59.1545,59.1643,59.0956,59.0956,15641.0
2024-07-24 13:55:00,60.26,60.29,60.24,60.25,20885.0,59.1054,59.1349,59.0858,59.0956,20885.0
2024-07-24 14:00:00,60.26,60.32,60.22,60.32,17864.0,59.1054,59.1643,59.0662,59.1643,17864.0
2024-07-24 14:05:00,60.32,60.37,60.3,60.32,25710.0,59.1643,59.2133,59.1447,59.1643,25710.0
2024-07-24 14:10:00,60.33,60.34,60.26,60.28,14112.0,59.1741,59.1839,59.1054,59.1251,14112.0
2024-07-24 14:15:00,60.28,60.33,60.25,60.31,16411.0,59.1251,59.1741,59.0956,59.1545,16411.0
2024-07-24 14:20:00,60.3,60.32,60.24,60.3,30965.0,59.1447,59.1643,59.0858,59.1447,30965.0
2024-07-24 14:25:00,60.29,60.34,60.29,60.31,25859.0,59.1349,59.1839,59.1349,59.1545,25859.0
2024-07-24 14:30:00,60.32,60.33,60.28,60.3,25454.0,59.1643,59.1741,59.1251,59.1447,25454.0
2024-07-24 14:35:00,60.31,60.36,60.29,60.36,26001.0,59.1545,59.2035,59.1349,59.2035,26001.0
2024-07-24 14:40:00,60.36,60.38,60.23,60.25,26643.0,59.2035,59.2231,59.076,59.0956,26643.0
2024-07-24 14:45:00,60.24,60.32,60.24,60.3,27489.0,59.0858,59.1643,59.0858,59.1447,27489.0
2024-07-24 14:50:00,60.31,60.32,60.24,60.32,34296.0,59.1545,59.1643,59.0858,59.1643,34296.0
2024-07-24 14:55:00,60.32,60.37,60.31,60.35,23872.0,59.1643,59.2133,59.1545,59.1937,23872.0
2024-07-24 15:00:00,60.35,60.35,60.24,60.25,35465.0,59.1937,59.1937,59.0858,59.0956,35465.0
2024-07-24 15:05:00,60.25,60.29,60.22,60.23,21192.0,59.0956,59.1349,59.0662,59.076,21192.0
2024-07-24 15:10:00,60.23,60.25,60.21,60.22,27493.0,59.076,59.0956,59.0564,59.0662,27493.0
2024-07-24 15:15:00,60.22,60.25,60.17,60.2,32808.0,59.0662,59.0956,59.0172,59.0466,32808.0
2024-07-24 15:20:00,60.2,60.22,60.16,60.19,20850.0,59.0466,59.0662,59.0074,59.0368,20850.0
2024-07-24 15:25:00,60.19,60.23,60.16,60.18,97828.0,59.0368,59.076,59.0074,59.027,97828.0
2024-07-24 15:30:00,60.18,60.21,60.13,60.21,40108.0,59.027,59.0564,58.9779,59.0564,40108.0
2024-07-24 15:35:00,60.2,60.22,60.11,60.11,46591.0,59.0466,59.0662,58.9583,58.9583,46591.0
2024-07-24 15:40:00,60.12,60.14,60.01,60.02,47186.0,58.9681,58.9877,58.8602,58.87,47186.0
2024-07-24 15:45:00,60.01,60.08,60.0,60.05,78325.0,58.8602,58.9289,58.8504,58.8995,78325.0
2024-07-24 15:50:00,60.06,60.16,60.06,60.11,152876.0,58.9093,59.0074,58.9093,58.9583,152876.0
2024-07-24 15:55:00,60.12,60.19,60.04,60.07,313121.0,58.9681,59.0368,58.8897,58.9191,313121.0
2024-07-25 09:30:00,59.84,60.03,59.78,59.94,227329.0,58.6935,58.8798,58.6346,58.7916,227329.0
2024-07-25 09:35:00,59.95,60.13,59.9,59.97,73989.0,58.8014,58.9779,58.7523,58.821,73989.0
2024-07-25 09:40:00,59.97,60.16,59.86,60.15,70963.0,58.821,59.0074,58.7131,58.9975,70963.0
2024-07-25 09:45:00,60.13,60.33,60.08,60.32,92431.0,58.9779,59.1741,58.9289,59.1643,92431.0
2024-07-25 09:50:00,60.33,60.33,60.19,60.23,36523.0,59.1741,59.1741,59.0368,59.076,36523.0
2024-07-25 09:55:00,60.22,60.23,60.08,60.14,65036.0,59.0662,59.076,58.9289,58.9877,65036.0
2024-07-25 10:00:00,60.14,60.21,60.12,60.16,61837.0,58.9877,59.0564,58.9681,59.0074,61837.0
2024-07-25 10:05:00,60.18,60.29,60.14,60.28,63951.0,59.027,59.1349,58.9877,59.1251,63951.0
2024-07-25 10:10:00,60.26,60.46,60.25,60.43,69331.0,59.1054,59.3016,59.0956,59.2722,69331.0
2024-07-25 10:15:00,60.43,60.52,60.39,60.5,87579.0,59.2722,59.3605,59.2329,59.3408,87579.0
2024-07-25 10:20:00,60.5,60.59,60.46,60.49,84812.0,59.3408,59.4291,59.3016,59.331,84812.0
2024-07-25 10:25:00,60.49,60.5,60.35,60.39,74634.0,59.331,59.3408,59.1937,59.2329,74634.0
2024-07-25 10:30:00,60.36,60.36,60.2,60.26,62961.0,59.2035,59.2035,59.0466,59.1054,62961.0
2024-07-25 10:35:00,60.26,60.26,60.13,60.22,67166.0,59.1054,59.1054,58.9779,59.0662,67166.0
2024-07-25 10:40:00,60.23,60.35,60.2,60.21,45611.0,59.076,59.1937,59.0466,59.0564,45611.0
2024-07-25 10:45:00,60.2,60.21,60.09,60.1,47090.0,59.0466,59.0564,58.9387,58.9485,47090.0
2024-07-25 10:50:00,60.09,60.23,60.07,60.2,46324.0,58.9387,59.076,58.9191,59.0466,46324.0
2024-07-25 10:55:00,60.2,60.35,60.2,60.34,40822.0,59.0466,59.1937,59.0466,59.1839,40822.0
2024-07-25 11:00:00,60.35,60.52,60.35,60.49,40992.0,59.1937,59.3605,59.1937,59.331,40992.0
2024-07-25 11:05:00,60.49,60.5,60.38,60.44,39020.0,59.331,59.3408,59.2231,59.282,39020.0
2024-07-25 11:10:00,60.45,60.46,60.37,60.46,28493.0,59.2918,59.3016,59.2133,59.3016,28493.0
2024-07-25 11:15:00,60.47,60.57,60.46,60.56,45312.0,59.3114,59.4095,59.3016,59.3997,45312.0
2024-07-25 11:20:00,60.54,60.62,60.52,60.57,41780.0,59.3801,59.4585,59.3605,59.4095,41780.0
2024-07-25 11:25:00,60.53,60.55,60.46,60.48,30404.0,59.3703,59.3899,59.3016,59.3212,30404.0
2024-07-25 11:30:00,60.46,60.56,60.45,60.55,19664.0,59.3016,59.3997,59.2918,59.3899,19664.0
2024-07-25 11:35:00,60.55,60.55,60.45,60.53,22670.0,59.3899,59.3899,59.2918,59.3703,22670.0
2024-07-25 11:40:00,60.52,60.72,60.51,60.69,57875.0,59.3605,59.5566,59.3506,59.5272,57875.0
2024-07-25 11:45:00,60.69,60.73,60.54,60.56,25139.0,59.5272,59.5664,59.3801,59.3997,25139.0
2024-07-25 11:50:00,60.56,60.63,60.55,60.62,16930.0,59.3997,59.4684,59.3899,59.4585,16930.0
2024-07-25 11:55:00,60.61,60.71,60.61,60.7,31756.0,59.4487,59.5468,59.4487,59.537,31756.0
2024-07-25 12:00:00,60.7,60.75,60.66,60.72,21614.0,59.537,59.5861,59.4978,59.5566,21614.0
2024-07-25 12:05:00,60.72,60.75,60.69,60.72,31463.0,59.5566,59.5861,59.5272,59.5566,31463.0
2024-07-25 12:10:00,60.73,60.76,60.7,60.73,35548.0,59.5664,59.5959,59.537,59.5664,35548.0
2024-07-25 12:15:00,60.73,60.88,60.72,60.88,30019.0,59.5664,59.7136,59.5566,59.7136,30019.0
2024-07-25 12:20:00,60.87,60.87,60.8,60.85,20317.0,59.7038,59.7038,59.6351,59.6841,20317.0
2024-07-25 12:25:00,60.85,60.89,60.84,60.85,28154.0,59.6841,59.7234,59.6743,59.6841,28154.0
2024-07-25 12:30:00,60.84,60.84,60.75,60.8,40647.0,59.6743,59.6743,59.5861,59.6351,40647.0
2024-07-25 12:35:00,60.79,60.92,60.78,60.91,20046.0,59.6253,59.7528,59.6155,59.743,20046.0
2024-07-25 12:40:00,60.92,60.96,60.9,60.94,23074.0,59.7528,59.792,59.7332,59.7724,23074.0
2024-07-25 12:45:00,60.93,60.97,60.86,60.88,63171.0,59.7626,59.8018,59.6939,59.7136,63171.0
2024-07-25 12:50:00,60.89,60.96,60.84,60.95,31193.0,59.7234,59.792,59.6743,59.7822,31193.0
2024-07-25 12:55:00,60.95,60.97,60.9,60.95,40062.0,59.7822,59.8018,59.7332,59.7822,40062.0
2024-07-25 13:00:00,60.96,61.05,60.94,60.95,44278.0,59.792,59.8803,59.7724,59.7822,44278.0
2024-07-25 13:05:00,60.93,60.96,60.91,60.94,31918.0,59.7626,59.792,59.743,59.7724,31918.0
2024-07-25 13:10:00,60.93,61.0,60.87,60.9,39818.0,59.7626,59.8313,59.7038,59.7332,39818.0
2024-07-25 13:15:00,60.9,60.91,60.84,60.88,26545.0,59.7332,59.743,59.6743,59.7136,26545.0
2024-07-25 13:20:00,60.88,60.88,60.83,60.87,19959.0,59.7136,59.7136,59.6645,59.7038,19959.0
2024-07-25 13:25:00,60.87,60.88,60.81,60.82,17690.0,59.7038,59.7136,59.6449,59.6547,17690.0
2024-07-25 13:30:00,60.81,60.84,60.79,60.84,31667.0,59.6449,59.6743,59.6253,59.6743,31667.0
2024-07-25 13:35:00,60.85,60.93,60.83,60.89,45784.0,59.6841,59.7626,59.6645,59.7234,45784.0
2024-07-25 13:40:00,60.88,60.9,60.87,60.88,35019.0,59.7136,59.7332,59.7038,59.7136,35019.0
2024-07-25 13:45:00,60.88,60.89,60.73,60.73,21438.0,59.7136,59.7234,59.5664,59.5664,21438.0
2024-07-25 13:50:00,60.72,60.78,60.69,60.71,38723.0,59.5566,59.6155,59.5272,59.5468,38723.0
2024-07-25 13:55:00,60.72,60.75,60.65,60.68,28039.0,59.5566,59.5861,59.488,59.5174,28039.0
2024-07-25 14:00:00,60.68,60.81,60.59,60.7,109766.0,59.5174,59.6449,59.4291,59.537,109766.0
2024-07-25 14:05:00,60.7,60.73,60.64,60.67,39615.0,59.537,59.5664,59.4782,59.5076,39615.0
2024-07-25 14:10:00,60.67,60.72,60.6,60.71,46287.0,59.5076,59.5566,59.4389,59.5468,46287.0
2024-07-25 14:15:00,60.71,60.72,60.67,60.68,20471.0,59.5468,59.5566,59.5076,59.5174,20471.0
2024-07-25 14:20:00,60.68,60.77,60.67,60.69,59945.0,59.5174,59.6057,59.5076,59.5272,59945.0
2024-07-25 14:25:00,60.7,60.84,60.68,60.8,39461.0,59.537,59.6743,59.5174,59.6351,39461.0
2024-07-25 14:30:00,60.79,60.81,60.74,60.76,24686.0,59.6253,59.6449,59.5762,59.5959,24686.0
2024-07-25 14:35:00,60.75,60.78,60.72,60.76,23350.0,59.5861,59.6155,59.5566,59.5959,23350.0
2024-07-25 14:40:00,60.76,60.76,60.7,60.72,20074.0,59.5959,59.5959,59.537,59.5566,20074.0
2024-07-25 14:45:00,60.72,60.73,60.6,60.62,22801.0,59.5566,59.5664,59.4389,59.4585,22801.0
2024-07-25 14:50:00,60.61,60.66,60.57,60.6,28184.0,59.4487,59.4978,59.4095,59.4389,28184.0
2024-07-25 14:55:00,60.59,60.63,60.57,60.59,28534.0,59.4291,59.4684,59.4095,59.4291,28534.0
2024-07-25 15:00:00,60.6,60.65,60.59,60.63,32845.0,59.4389,59.488,59.4291,59.4684,32845.0
2024-07-25 15:05:00,60.63,60.68,60.61,60.66,36632.0,59.4684,59.5174,59.4487,59.4978,36632.0
2024-07-25 15:10:00,60.66,60.77,60.65,60.74,65171.0,59.4978,59.6057,59.488,59.5762,65171.0
2024-07-25 15:15:00,60.75,60.78,60.73,60.77,24576.0,59.5861,59.6155,59.5664,59.6057,24576.0
2024-07-25 15:20:00,60.76,60.82,60.75,60.8,52976.0,59.5959,59.6547,59.5861,59.6351,52976.0
2024-07-25 15:25:00,60.8,60.91,60.8,60.91,40298.0,59.6351,59.743,59.6351,59.743,40298.0
2024-07-25 15:30:00,60.91,60.95,60.84,60.85,32644.0,59.743,59.7822,59.6743,59.6841,32644.0
2024-07-25 15:35:00,60.84,60.84,60.76,60.79,39503.0,59.6743,59.6743,59.5959,59.6253,39503.0
2024-07-25 15:40:00,60.78,60.8,60.69,60.7,62522.0,59.6155,59.6351,59.5272,59.537,62522.0
2024-07-25 15:45:00,60.7,60.73,60.63,60.71,63011.0,59.537,59.5664,59.4684,59.5468,63011.0
2024-07-25 15:50:00,60.7,60.73,60.48,60.51,123800.0,59.537,59.5664,59.3212,59.3506,123800.0
2024-07-25 15:55:00,60.52,60.56,60.48,60.54,365112.0,59.3605,59.3997,59.3212,59.3801,365112.0
2024-07-26 09:30:00,60.6,60.75,60.37,60.69,102239.0,59.4389,59.5861,59.2133,59.5272,102239.0
2024-07-26 09:35:00,60.7,60.76,60.4,60.49,30963.0,59.537,59.5959,59.2428,59.331,30963.0
2024-07-26 09:40:00,60.51,60.64,60.46,60.63,43217.0,59.3506,59.4782,59.3016,59.4684,43217.0
2024-07-26 09:45:00,60.58,60.76,60.47,60.73,38277.0,59.4193,59.5959,59.3114,59.5664,38277.0
2024-07-26 09:50:00,60.71,60.75,60.58,60.73,27716.0,59.5468,59.5861,59.4193,59.5664,27716.0
2024-07-26 09:55:00,60.73,60.75,60.56,60.62,27333.0,59.5664,59.5861,59.3997,59.4585,27333.0
2024-07-26 10:00:00,60.61,60.67,60.52,60.66,47912.0,59.4487,59.5076,59.3605,59.4978,47912.0
2024-07-26 10:05:00,60.65,60.66,60.43,60.44,36353.0,59.488,59.4978,59.2722,59.282,36353.0
2024-07-26 10:10:00,60.43,60.59,60.42,60.45,85686.0,59.2722,59.4291,59.2624,59.2918,85686.0
2024-07-26 10:15:00,60.43,60.5,60.36,60.36,24866.0,59.2722,59.3408,59.2035,59.2035,24866.0
2024-07-26 10:20:00,60.36,60.4,60.27,60.3,38618.0,59.2035,59.2428,59.1152,59.1447,38618.0
2024-07-26 10:25:00,60.3,60.33,60.09,60.09,95293.0,59.1447,59.1741,58.9387,58.9387,95293.0
2024-07-26 10:30:00,60.1,60.21,60.05,60.15,89935.0,58.9485,59.0564,58.8995,58.9975,89935.0
2024-07-26 10:35:00,60.16,60.19,60.08,60.14,57374.0,59.0074,59.0368,58.9289,58.9877,57374.0
2024-07-26 10:40:00,60.15,60.31,60.15,60.26,35921.0,58.9975,59.1545,58.9975,59.1054,35921.0
2024-07-26 10:45:00,60.3,60.4,60.27,60.28,39527.0,59.1447,59.2428,59.1152,59.1251,39527.0
2024-07-26 10:50:00,60.28,60.28,60.11,60.17,30370.0,59.1251,59.1251,58.9583,59.0172,30370.0
2024-07-26 10:55:00,60.17,60.18,60.04,60.12,67149.0,59.0172,59.027,58.8897,58.9681,67149.0
2024-07-26 11:00:00,60.13,60.26,60.11,60.18,36818.0,58.9779,59.1054,58.9583,59.027,36818.0
2024-07-26 11:05:00,60.18,60.27,60.14,60.17,24652.0,59.027,59.1152,58.9877,59.0172,24652.0
2024-07-26 11:10:00,60.17,60.19,60.07,60.07,87350.0,59.0172,59.0368,58.9191,58.9191,87350.0
2024-07-26 11:15:00,60.07,60.07,59.96,60.06,122005.0,58.9191,58.9191,58.8112,58.9093,122005.0
2024-07-26 11:20:00,60.06,60.2,60.06,60.2,25444.0,58.9093,59.0466,58.9093,59.0466,25444.0
2024-07-26 11:25:00,60.19,60.22,60.09,60.1,31164.0,59.0368,59.0662,58.9387,58.9485,31164.0
2024-07-26 11:30:00,60.09,60.13,60.03,60.11,30129.0,58.9387,58.9779,58.8798,58.9583,30129.0
2024-07-26 11:35:00,60.11,60.25,60.1,60.24,37577.0,58.9583,59.0956,58.9485,59.0858,37577.0
2024-07-26 11:40:00,60.23,60.27,60.18,60.25,48926.0,59.076,59.1152,59.027,59.0956,48926.0
2024-07-26 11:45:00,60.25,60.26,60.15,60.25,22602.0,59.0956,59.1054,58.9975,59.0956,22602.0
2024-07-26 11:50:00,60.26,60.4,60.26,60.38,38077.0,59.1054,59.2428,59.1054,59.2231,38077.0
2024-07-26 11:55:00,60.4,60.49,60.39,60.48,33461.0,59.2428,59.331,59.2329,59.3212,33461.0
2024-07-26 12:00:00,60.48,60.59,60.47,60.57,47613.0,59.3212,59.4291,59.3114,59.4095,47613.0
2024-07-26 12:05:00,60.57,60.6,60.53,60.55,24825.0,59.4095,59.4389,59.3703,59.3899,24825.0
2024-07-26 12:10:00,60.55,60.65,60.51,60.65,40715.0,59.3899,59.488,59.3506,59.488,40715.0
2024-07-26 12:15:00,60.64,60.7,60.59,60.59,37175.0,59.4782,59.537,59.4291,59.4291,37175.0
2024-07-26 12:20:00,60.58,60.59,60.49,60.55,35311.0,59.4193,59.4291,59.331,59.3899,35311.0
2024-07-26 12:25:00,60.55,60.62,60.55,60.6,30042.0,59.3899,59.4585,59.3899,59.4389,30042.0
2024-07-26 12:30:00,60.59,60.59,60.51,60.56,27903.0,59.4291,59.4291,59.3506,59.3997,27903.0
2024-07-26 12:35:00,60.57,60.67,60.57,60.67,14947.0,59.4095,59.5076,59.4095,59.5076,14947.0
2024-07-26 12:40:00,60.68,60.71,60.62,60.63,17828.0,59.5174,59.5468,59.4585,59.4684,17828.0
2024-07-26 12:45:00,60.63,60.63,60.51,60.53,20415.0,59.4684,59.4684,59.3506,59.3703,20415.0
2024-07-26 12:50:00,60.53,60.67,60.52,60.65,25356.0,59.3703,59.5076,59.3605,59.488,25356.0
2024-07-26 12:55:00,60.65,60.67,60.6,60.61,21774.0,59.488,59.5076,59.4389,59.4487,21774.0
2024-07-26 13:00:00,60.62,60.63,60.57,60.59,22292.0,59.4585,59.4684,59.4095,59.4291,22292.0
2024-07-26 13:05:00,60.58,60.6,60.56,60.6,12665.0,59.4193,59.4389,59.3997,59.4389,12665.0
2024-07-26 13:10:00,60.61,60.62,60.53,60.57,137115.0,59.4487,59.4585,59.3703,59.4095,137115.0
2024-07-26 13:15:00,60.57,60.58,60.45,60.49,29086.0,59.4095,59.4193,59.2918,59.331,29086.0
2024-07-26 13:20:00,60.5,60.61,60.5,60.59,31721.0,59.3408,59.4487,59.3408,59.4291,31721.0
2024-07-26 13:25:00,60.59,60.6,60.49,60.54,78274.0,59.4291,59.4389,59.331,59.3801,78274.0
2024-07-26 13:30:00,60.53,60.55,60.49,60.51,64211.0,59.3703,59.3899,59.331,59.3506,64211.0
2024-07-26 13:35:00,60.51,60.55,60.46,60.49,95007.0,59.3506,59.3899,59.3016,59.331,95007.0
2024-07-26 13:40:00,60.47,60.49,60.32,60.34,70898.0,59.3114,59.331,59.1643,59.1839,70898.0
2024-07-26 13:45:00,60.35,60.5,60.34,60.48,35335.0,59.1937,59.3408,59.1839,59.3212,35335.0
2024-07-26 13:50:00,60.48,60.49,60.39,60.49,19070.0,59.3212,59.331,59.2329,59.331,19070.0
2024-07-26 13:55:00,60.48,60.54,60.47,60.53,13043.0,59.3212,59.3801,59.3114,59.3703,13043.0
2024-07-26 14:00:00,60.53,60.63,60.52,60.55,39070.0,59.3703,59.4684,59.3605,59.3899,39070.0
2024-07-26 14:05:00,60.54,60.58,60.53,60.55,25721.0,59.3801,59.4193,59.3703,59.3899,25721.0
2024-07-26 14:10:00,60.55,60.62,60.54,60.55,26743.0,59.3899,59.4585,59.3801,59.3899,26743.0
2024-07-26 14:15:00,60.55,60.56,60.49,60.51,47863.0,59.3899,59.3997,59.331,59.3506,47863.0
2024-07-26 14:20:00,60.51,60.54,60.46,60.52,28093.0,59.3506,59.3801,59.3016,59.3605,28093.0
2024-07-26 14:25:00,60.52,60.53,60.45,60.48,65426.0,59.3605,59.3703,59.2918,59.3212,65426.0
2024-07-26 14:30:00,60.48,60.54,60.43,60.48,54310.0,59.3212,59.3801,59.2722,59.3212,54310.0
2024-07-26 14:35:00,60.49,60.57,60.48,60.5,46667.0,59.331,59.4095,59.3212,59.3408,46667.0
2024-07-26 14:40:00,60.48,60.51,60.4,60.49,85908.0,59.3212,59.3506,59.2428,59.331,85908.0
2024-07-26 14:45:00,60.47,60.52,60.44,60.52,56647.0,59.3114,59.3605,59.282,59.3605,56647.0
2024-07-26 14:50:00,60.51,60.52,60.46,60.48,58950.0,59.3506,59.3605,59.3016,59.3212,58950.0
2024-07-26 14:55:00,60.48,60.58,60.48,60.55,50547.0,59.3212,59.4193,59.3212,59.3899,50547.0
2024-07-26 15:00:00,60.54,60.59,60.52,60.57,45387.0,59.3801,59.4291,59.3605,59.4095,45387.0
2024-07-26 15:05:00,60.56,60.68,60.53,60.68,58907.0,59.3997,59.5174,59.3703,59.5174,58907.0
2024-07-26 15:10:00,60.67,60.7,60.64,60.66,63357.0,59.5076,59.537,59.4782,59.4978,63357.0
2024-07-26 15:15:00,60.66,60.67,60.6,60.62,60576.0,59.4978,59.5076,59.4389,59.4585,60576.0
2024-07-26 15:20:00,60.62,60.63,60.53,60.55,45365.0,59.4585,59.4684,59.3703,59.3899,45365.0
2024-07-26 15:25:00,60.55,60.58,60.53,60.54,29663.0,59.3899,59.4193,59.3703,59.3801,29663.0
2024-07-26 15:30:00,60.53,60.54,60.48,60.5,26630.0,59.3703,59.3801,59.3212,59.3408,26630.0
2024-07-26 15:35:00,60.49,60.5,60.35,60.38,38366.0,59.331,59.3408,59.1937,59.2231,38366.0
2024-07-26 15:40:00,60.38,60.51,60.38,60.49,52835.0,59.2231,59.3506,59.2231,59.331,52835.0
2024-07-26 15:45:00,60.5,60.53,60.47,60.48,47168.0,59.3408,59.3703,59.3114,59.3212,47168.0
2024-07-26 15:50:00,60.49,60.53,60.43,60.44,99709.0,59.331,59.3703,59.2722,59.282,99709.0
2024-07-26 15:55:00,60.44,60.57,60.43,60.55,219199.0,59.282,59.4095,59.2722,59.3899,219199.0
2024-07-29 09:30:00,60.69,60.79,60.49,60.61,135283.0,59.5272,59.6253,59.331,59.4487,135283.0
2024-07-29 09:35:00,60.61,60.79,60.48,60.5,65612.0,59.4487,59.6253,59.3212,59.3408,65612.0
2024-07-29 09:40:00,60.5,60.54,60.33,60.37,43152.0,59.3408,59.3801,59.1741,59.2133,43152.0
2024-07-29 09:45:00,60.4,60.48,60.29,60.3,76160.0,59.2428,59.3212,59.1349,59.1447,76160.0
2024-07-29 09:50:00,60.3,60.42,60.27,60.29,63624.0,59.1447,59.2624,59.1152,59.1349,63624.0
2024-07-29 09:55:00,60.28,60.34,60.13,60.15,89465.0,59.1251,59.1839,58.9779,58.9975,89465.0
2024-07-29 10:00:00,60.15,60.32,60.14,60.32,90537.0,58.9975,59.1643,58.9877,59.1643,90537.0
2024-07-29 10:05:00,60.32,60.37,60.16,60.21,48705.0,59.1643,59.2133,59.0074,59.0564,48705.0
2024-07-29 10:10:00,60.21,60.25,60.14,60.17,44978.0,59.0564,59.0956,58.9877,59.0172,44978.0
2024-07-29 10:15:00,60.17,60.24,60.06,60.06,147972.0,59.0172,59.0858,58.9093,58.9093,147972.0
2024-07-29 10:20:00,60.06,60.11,60.0,60.05,240214.0,58.9093,58.9583,58.8504,58.8995,240214.0
2024-07-29 10:25:00,60.05,60.1,59.93,59.94,131223.0,58.8995,58.9485,58.7818,58.7916,131223.0
2024-07-29 10:30:00,59.94,59.94,59.81,59.81,150334.0,58.7916,58.7916,58.6641,58.6641,150334.0
2024-07-29 10:35:00,59.83,59.87,59.77,59.82,71596.0,58.6837,58.7229,58.6248,58.6739,71596.0
2024-07-29 10:40:00,59.84,59.87,59.77,59.79,64639.0,58.6935,58.7229,58.6248,58.6444,64639.0
2024-07-29 10:45:00,59.79,59.84,59.71,59.72,86904.0,58.6444,58.6935,58.566,58.5758,86904.0
2024-07-29 10:50:00,59.72,59.82,59.71,59.8,51206.0,58.5758,58.6739,58.566,58.6543,51206.0
2024-07-29 10:55:00,59.8,59.86,59.78,59.79,40993.0,58.6543,58.7131,58.6346,58.6444,40993.0
2024-07-29 11:00:00,59.79,59.79,59.65,59.66,77643.0,58.6444,58.6444,58.5071,58.5169,77643.0
2024-07-29 11:05:00,59.65,59.78,59.6,59.76,68162.0,58.5071,58.6346,58.4581,58.615,68162.0
2024-07-29 11:10:00,59.77,59.83,59.73,59.76,38847.0,58.6248,58.6837,58.5856,58.615,38847.0
2024-07-29 11:15:00,59.75,59.81,59.71,59.75,48955.0,58.6052,58.6641,58.566,58.6052,48955.0
2024-07-29 11:20:00,59.75,59.82,59.7,59.75,58352.0,58.6052,58.6739,58.5562,58.6052,58352.0
2024-07-29 11:25:00,59.75,59.8,59.69,59.75,56194.0,58.6052,58.6543,58.5464,58.6052,56194.0
2024-07-29 11:30:00,59.75,59.76,59.65,59.68,37032.0,58.6052,58.615,58.5071,58.5366,37032.0
2024-07-29 11:35:00,59.67,59.72,59.58,59.69,50079.0,58.5267,58.5758,58.4385,58.5464,50079.0
2024-07-29 11:40:00,59.68,59.79,59.64,59.76,37548.0,58.5366,58.6444,58.4973,58.615,37548.0
2024-07-29 11:45:00,59.77,59.8,59.73,59.8,28072.0,58.6248,58.6543,58.5856,58.6543,28072.0
2024-07-29 11:50:00,59.79,59.79,59.68,59.7,44266.0,58.6444,58.6444,58.5366,58.5562,44266.0
2024-07-29 11:55:00,59.7,59.82,59.69,59.79,22960.0,58.5562,58.6739,58.5464,58.6444,22960.0
2024-07-29 12:00:00,59.8,59.85,59.77,59.82,38551.0,58.6543,58.7033,58.6248,58.6739,38551.0
2024-07-29 12:05:00,59.84,59.85,59.79,59.8,37070.0,58.6935,58.7033,58.6444,58.6543,37070.0
2024-07-29 12:10:00,59.79,59.82,59.76,59.79,22397.0,58.6444,58.6739,58.615,58.6444,22397.0
2024-07-29 12:15:00,59.79,59.81,59.75,59.79,26024.0,58.6444,58.6641,58.6052,58.6444,26024.0
2024-07-29 12:20:00,59.78,59.78,59.73,59.78,21045.0,58.6346,58.6346,58.5856,58.6346,21045.0
2024-07-29 12:25:00,59.78,59.78,59.68,59.73,50165.0,58.6346,58.6346,58.5366,58.5856,50165.0
2024-07-29 12:30:00,59.74,59.75,59.7,59.73,15832.0,58.5954,58.6052,58.5562,58.5856,15832.0
2024-07-29 12:35:00,59.72,59.72,59.67,59.68,60592.0,58.5758,58.5758,58.5267,58.5366,60592.0
2024-07-29 12:40:00,59.68,59.77,59.65,59.77,46913.0,58.5366,58.6248,58.5071,58.6248,46913.0
2024-07-29 12:45:00,59.77,59.87,59.77,59.83,27814.0,58.6248,58.7229,58.6248,58.6837,27814.0
2024-07-29 12:50:00,59.84,59.92,59.82,59.92,41580.0,58.6935,58.772,58.6739,58.772,41580.0
2024-07-29 12:55:00,59.92,59.93,59.79,59.8,42350.0,58.772,58.7818,58.6444,58.6543,42350.0
2024-07-29 13:00:00,59.81,59.81,59.75,59.78,33429.0,58.6641,58.6641,58.6052,58.6346,33429.0
2024-07-29 13:05:00,59.78,59.83,59.76,59.78,21962.0,58.6346,58.6837,58.615,58.6346,21962.0
2024-07-29 13:10:00,59.78,59.92,59.78,59.9,15116.0,58.6346,58.772,58.6346,58.7523,15116.0
2024-07-29 13:15:00,59.89,59.96,59.89,59.92,22994.0,58.7425,58.8112,58.7425,58.772,22994.0
2024-07-29 13:20:00,59.91,59.91,59.81,59.81,34852.0,58.7621,58.7621,58.6641,58.6641,34852.0
2024-07-29 13:25:00,59.82,59.86,59.81,59.82,17393.0,58.6739,58.7131,58.6641,58.6739,17393.0
2024-07-29 13:30:00,59.82,59.82,59.76,59.77,27860.0,58.6739,58.6739,58.615,58.6248,27860.0
2024-07-29 13:35:00,59.77,59.84,59.76,59.83,17850.0,58.6248,58.6935,58.615,58.6837,17850.0
2024-07-29 13:40:00,59.83,59.84,59.79,59.83,18065.0,58.6837,58.6935,58.6444,58.6837,18065.0
2024-07-29 13:45:00,59.83,59.83,59.77,59.79,24878.0,58.6837,58.6837,58.6248,58.6444,24878.0
2024-07-29 13:50:00,59.78,59.79,59.74,59.77,12295.0,58.6346,58.6444,58.5954,58.6248,12295.0
2024-07-29 13:55:00,59.78,59.9,59.77,59.88,27782.0,58.6346,58.7523,58.6248,58.7327,27782.0
2024-07-29 14:00:00,59.88,59.93,59.84,59.92,23450.0,58.7327,58.7818,58.6935,58.772,23450.0
2024-07-29 14:05:00,59.91,59.98,59.88,59.92,33798.0,58.7621,58.8308,58.7327,58.772,33798.0
2024-07-29 14:10:00,59.93,60.0,59.93,59.97,41259.0,58.7818,58.8504,58.7818,58.821,41259.0
2024-07-29 14:15:00,59.97,59.98,59.84,59.9,27210.0,58.821,58.8308,58.6935,58.7523,27210.0
2024-07-29 14:20:00,59.89,59.95,59.88,59.92,25211.0,58.7425,58.8014,58.7327,58.772,25211.0
2024-07-29 14:25:00,59.92,59.93,59.88,59.92,17734.0,58.772,58.7818,58.7327,58.772,17734.0
2024-07-29 14:30:00,59.93,59.93,59.88,59.9,25346.0,58.7818,58.7818,58.7327,58.7523,25346.0
2024-07-29 14:35:00,59.9,59.91,59.87,59.89,9897.0,58.7523,58.7621,58.7229,58.7425,9897.0
2024-07-29 14:40:00,59.89,59.99,59.89,59.97,41607.0,58.7425,58.8406,58.7425,58.821,41607.0
2024-07-29 14:45:00,59.97,59.97,59.9,59.92,17061.0,58.821,58.821,58.7523,58.772,17061.0
2024-07-29 14:50:00,59.91,59.91,59.85,59.87,37008.0,58.7621,58.7621,58.7033,58.7229,37008.0
2024-07-29 14:55:00,59.87,59.95,59.86,59.95,21097.0,58.7229,58.8014,58.7131,58.8014,21097.0
2024-07-29 15:00:00,59.94,59.98,59.92,59.97,29075.0,58.7916,58.8308,58.772,58.821,29075.0
2024-07-29 15:05:00,59.97,59.97,59.91,59.97,29312.0,58.821,58.821,58.7621,58.821,29312.0
2024-07-29 15:10:00,59.97,60.05,59.96,60.03,97380.0,58.821,58.8995,58.8112,58.8798,97380.0
2024-07-29 15:15:00,60.03,60.04,59.91,59.93,30736.0,58.8798,58.8897,58.7621,58.7818,30736.0
2024-07-29 15:20:00,59.94,59.98,59.93,59.98,29475.0,58.7916,58.8308,58.7818,58.8308,29475.0
2024-07-29 15:25:00,59.98,60.04,59.92,60.04,81175.0,58.8308,58.8897,58.772,58.8897,81175.0
2024-07-29 15:30:00,60.03,60.09,60.0,60.01,52164.0,58.8798,58.9387,58.8504,58.8602,52164.0
2024-07-29 15:35:00,60.01,60.1,59.99,60.05,119945.0,58.8602,58.9485,58.8406,58.8995,119945.0
2024-07-29 15:40:00,60.05,60.12,60.04,60.1,54688.0,58.8995,58.9681,58.8897,58.9485,54688.0
2024-07-29 15:45:00,60.11,60.17,60.09,60.16,59059.0,58.9583,59.0172,58.9387,59.0074,59059.0
2024-07-29 15:50:00,60.16,60.21,60.12,60.17,232443.0,59.0074,59.0564,58.9681,59.0172,232443.0
2024-07-29 15:55:00,60.17,60.23,60.15,60.17,368844.0,59.0172,59.076,58.9975,59.0172,368844.0
2024-07-30 09:30:00,60.09,60.24,60.04,60.13,171293.0,58.9387,59.0858,58.8897,58.9779,171293.0
2024-07-30 09:35:00,60.12,60.26,60.0,60.23,89475.0,58.9681,59.1054,58.8504,59.076,89475.0
2024-07-30 09:40:00,60.24,60.24,60.06,60.2,45159.0,59.0858,59.0858,58.9093,59.0466,45159.0
2024-07-30 09:45:00,60.21,60.29,60.12,60.21,58103.0,59.0564,59.1349,58.9681,59.0564,58103.0
2024-07-30 09:50:00,60.21,60.24,60.07,60.07,58744.0,59.0564,59.0858,58.9191,58.9191,58744.0
2024-07-30 09:55:00,60.08,60.25,60.06,60.09,32291.0,58.9289,59.0956,58.9093,58.9387,32291.0
2024-07-30 10:00:00,60.07,60.08,59.87,59.93,85056.0,58.9191,58.9289,58.7229,58.7818,85056.0
2024-07-30 10:05:00,59.93,60.11,59.93,59.98,62656.0,58.7818,58.9583,58.7818,58.8308,62656.0
2024-07-30 10:10:00,59.99,60.03,59.88,59.89,88600.0,58.8406,58.8798,58.7327,58.7425,88600.0
2024-07-30 10:15:00,59.88,60.0,59.84,59.98,55052.0,58.7327,58.8504,58.6935,58.8308,55052.0
2024-07-30 10:20:00,59.99,60.04,59.94,60.0,35600.0,58.8406,58.8897,58.7916,58.8504,35600.0
2024-07-30 10:25:00,60.01,60.12,60.0,60.09,46345.0,58.8602,58.9681,58.8504,58.9387,46345.0
2024-07-30 10:30:00,60.07,60.07,59.97,60.0,35747.0,58.9191,58.9191,58.821,58.8504,35747.0
2024-07-30 10:35:00,60.0,60.0,59.89,59.98,61372.0,58.8504,58.8504,58.7425,58.8308,61372.0
2024-07-30 10:40:00,59.98,60.01,59.93,59.99,45442.0,58.8308,58.8602,58.7818,58.8406,45442.0
2024-07-30 10:45:00,59.99,60.01,59.94,59.96,39632.0,58.8406,58.8602,58.7916,58.8112,39632.0
2024-07-30 10:50:00,60.0,60.07,59.96,59.96,58805.0,58.8504,58.9191,58.8112,58.8112,58805.0
2024-07-30 10:55:00,59.95,60.05,59.93,59.98,58959.0,58.8014,58.8995,58.7818,58.8308,58959.0
2024-07-30 11:00:00,59.99,60.03,59.9,59.95,67442.0,58.8406,58.8798,58.7523,58.8014,67442.0
2024-07-30 11:05:00,59.96,60.02,59.91,60.01,82116.0,58.8112,58.87,58.7621,58.8602,82116.0
2024-07-30 11:10:00,60.02,60.11,59.97,60.11,40954.0,58.87,58.9583,58.821,58.9583,40954.0
2024-07-30 11:15:00,60.12,60.12,59.97,60.08,42318.0,58.9681,58.9681,58.821,58.9289,42318.0
2024-07-30 11:20:00,60.09,60.1,59.98,60.06,33355.0,58.9387,58.9485,58.8308,58.9093,33355.0
2024-07-30 11:25:00,60.06,60.07,59.9,59.91,36855.0,58.9093,58.9191,58.7523,58.7621,36855.0
2024-07-30 11:30:00,59.91,59.93,59.81,59.88,69164.0,58.7621,58.7818,58.6641,58.7327,69164.0
2024-07-30 11:35:00,59.87,59.97,59.87,59.92,34957.0,58.7229,58.821,58.7229,58.772,34957.0
2024-07-30 11:40:00,59.91,59.92,59.83,59.85,37616.0,58.7621,58.772,58.6837,58.7033,37616.0
2024-07-30 11:45:00,59.84,59.96,59.83,59.93,33024.0,58.6935,58.8112,58.6837,58.7818,33024.0
2024-07-30 11:50:00,59.92,59.93,59.85,59.87,18051.0,58.772,58.7818,58.7033,58.7229,18051.0
2024-07-30 11:55:00,59.86,59.9,59.84,59.88,17384.0,58.7131,58.7523,58.6935,58.7327,17384.0
2024-07-30 12:00:00,59.87,59.93,59.79,59.8,75461.0,58.7229,58.7818,58.6444,58.6543,75461.0
2024-07-30 12:05:00,59.8,59.95,59.79,59.92,31544.0,58.6543,58.8014,58.6444,58.772,31544.0
2024-07-30 12:10:00,59.93,60.08,59.93,59.97,28082.0,58.7818,58.9289,58.7818,58.821,28082.0
2024-07-30 12:15:00,59.94,59.98,59.9,59.94,18776.0,58.7916,58.8308,58.7523,58.7916,18776.0
2024-07-30 12:20:00,59.94,60.09,59.93,60.09,45511.0,58.7916,58.9387,58.7818,58.9387,45511.0
2024-07-30 12:25:00,60.1,60.17,60.09,60.13,60333.0,58.9485,59.0172,58.9387,58.9779,60333.0
2024-07-30 12:30:00,60.14,60.14,60.08,60.14,45085.0,58.9877,58.9877,58.9289,58.9877,45085.0
2024-07-30 12:35:00,60.13,60.32,60.13,60.29,91997.0,58.9779,59.1643,58.9779,59.1349,91997.0
2024-07-30 12:40:00,60.29,60.29,60.15,60.19,66777.0,59.1349,59.1349,58.9975,59.0368,66777.0
2024-07-30 12:45:00,60.19,60.41,60.18,60.4,151009.0,59.0368,59.2526,59.027,59.2428,151009.0
2024-07-30 12:50:00,60.4,60.41,60.23,60.25,52868.0,59.2428,59.2526,59.076,59.0956,52868.0
2024-07-30 12:55:00,60.25,60.27,60.2,60.27,46660.0,59.0956,59.1152,59.0466,59.1152,46660.0
2024-07-30 13:00:00,60.27,60.29,60.16,60.22,40224.0,59.1152,59.1349,59.0074,59.0662,40224.0
2024-07-30 13:05:00,60.21,60.24,60.16,60.22,44911.0,59.0564,59.0858,59.0074,59.0662,44911.0
2024-07-30 13:10:00,60.22,60.23,60.08,60.11,48819.0,59.0662,59.076,58.9289,58.9583,48819.0
2024-07-30 13:15:00,60.12,60.16,60.07,60.1,20497.0,58.9681,59.0074,58.9191,58.9485,20497.0
2024-07-30 13:20:00,60.09,60.14,60.06,60.14,20700.0,58.9387,58.9877,58.9093,58.9877,20700.0
2024-07-30 13:25:00,60.15,60.15,60.02,60.05,19995.0,58.9975,58.9975,58.87,58.8995,19995.0
2024-07-30 13:30:00,60.04,60.13,60.03,60.11,26012.0,58.8897,58.9779,58.8798,58.9583,26012.0
2024-07-30 13:35:00,60.1,60.18,60.09,60.18,18903.0,58.9485,59.027,58.9387,59.027,18903.0
2024-07-30 13:40:00,60.17,60.17,60.07,60.09,20037.0,59.0172,59.0172,58.9191,58.9387,20037.0
2024-07-30 13:45:00,60.09,60.15,60.08,60.13,35634.0,58.9387,58.9975,58.9289,58.9779,35634.0
2024-07-30 13:50:00,60.13,60.16,60.12,60.15,12201.0,58.9779,59.0074,58.9681,58.9975,12201.0
2024-07-30 13:55:00,60.15,60.21,60.14,60.19,32733.0,58.9975,59.0564,58.9877,59.0368,32733.0
2024-07-30 14:00:00,60.19,60.25,60.16,60.18,42982.0,59.0368,59.0956,59.0074,59.027,42982.0
2024-07-30 14:05:00,60.18,60.21,60.16,60.21,22819.0,59.027,59.0564,59.0074,59.0564,22819.0
2024-07-30 14:10:00,60.21,60.23,60.08,60.1,39604.0,59.0564,59.076,58.9289,58.9485,39604.0
2024-07-30 14:15:00,60.1,60.19,60.09,60.15,21621.0,58.9485,59.0368,58.9387,58.9975,21621.0
2024-07-30 14:20:00,60.14,60.15,60.07,60.08,18240.0,58.9877,58.9975,58.9191,58.9289,18240.0
2024-07-30 14:25:00,60.08,60.13,60.03,60.04,31825.0,58.9289,58.9779,58.8798,58.8897,31825.0
2024-07-30 14:30:00,60.03,60.1,59.99,60.1,35882.0,58.8798,58.9485,58.8406,58.9485,35882.0
2024-07-30 14:35:00,60.1,60.16,60.09,60.16,25012.0,58.9485,59.0074,58.9387,59.0074,25012.0
2024-07-30 14:40:00,60.17,60.25,60.1,60.11,90229.0,59.0172,59.0956,58.9485,58.9583,90229.0
2024-07-30 14:45:00,60.12,60.14,60.06,60.07,24893.0,58.9681,58.9877,58.9093,58.9191,24893.0
2024-07-30 14:50:00,60.08,60.11,60.02,60.08,28083.0,58.9289,58.9583,58.87,58.9289,28083.0
2024-07-30 14:55:00,60.08,60.1,60.05,60.09,22010.0,58.9289,58.9485,58.8995,58.9387,22010.0
2024-07-30 15:00:00,60.08,60.16,60.08,60.13,24968.0,58.9289,59.0074,58.9289,58.9779,24968.0
2024-07-30 15:05:00,60.13,60.17,60.11,60.14,31011.0,58.9779,59.0172,58.9583,58.9877,31011.0
2024-07-30 15:10:00,60.15,60.19,60.15,60.18,14926.0,58.9975,59.0368,58.9975,59.027,14926.0
2024-07-30 15:15:00,60.18,60.25,60.16,60.25,25408.0,59.027,59.0956,59.0074,59.0956,25408.0
2024-07-30 15:20:00,60.25,60.26,60.22,60.26,60803.0,59.0956,59.1054,59.0662,59.1054,60803.0
2024-07-30 15:25:00,60.26,60.31,60.24,60.28,42264.0,59.1054,59.1545,59.0858,59.1251,42264.0
2024-07-30 15:30:00,60.28,60.28,60.22,60.27,39960.0,59.1251,59.1251,59.0662,59.1152,39960.0
2024-07-30 15:35:00,60.27,60.29,60.24,60.26,35738.0,59.1152,59.1349,59.0858,59.1054,35738.0
2024-07-30 15:40:00,60.26,60.37,60.25,60.37,53889.0,59.1054,59.2133,59.0956,59.2133,53889.0
2024-07-30 15:45:00,60.37,60.4,60.31,60.39,92428.0,59.2133,59.2428,59.1545,59.2329,92428.0
2024-07-30 15:50:00,60.4,60.43,60.35,60.35,163297.0,59.2428,59.2722,59.1937,59.1937,163297.0
2024-07-30 15:55:00,60.34,60.41,60.25,60.27,277665.0,59.1839,59.2526,59.0956,59.1152,277665.0
2024-07-31 09:30:00,61.19,61.35,61.01,61.19,259167.0,60.0176,60.1746,59.8411,60.0176,259167.0
2024-07-31 09:35:00,61.2,61.33,61.12,61.23,107683.0,60.0274,60.1549,59.949,60.0569,107683.0
2024-07-31 09:40:00,61.24,61.32,61.19,61.21,91821.0,60.0667,60.1451,60.0176,60.0372,91821.0
2024-07-31 09:45:00,61.23,61.3,61.16,61.25,55909.0,60.0569,60.1255,59.9882,60.0765,55909.0
2024-07-31 09:50:00,61.24,61.3,61.13,61.16,56780.0,60.0667,60.1255,59.9588,59.9882,56780.0
2024-07-31 09:55:00,61.15,61.16,60.99,61.05,54707.0,59.9784,59.9882,59.8215,59.8803,54707.0
2024-07-31 10:00:00,61.03,61.07,60.89,60.92,70778.0,59.8607,59.8999,59.7234,59.7528,70778.0
2024-07-31 10:05:00,60.92,60.97,60.89,60.95,28642.0,59.7528,59.8018,59.7234,59.7822,28642.0
2024-07-31 10:10:00,60.95,61.18,60.93,61.17,60749.0,59.7822,60.0078,59.7626,59.998,60749.0
2024-07-31 10:15:00,61.18,61.18,61.09,61.12,43097.0,60.0078,60.0078,59.9195,59.949,43097.0
2024-07-31 10:20:00,61.12,61.25,61.12,61.24,107319.0,59.949,60.0765,59.949,60.0667,107319.0
2024-07-31 10:25:00,61.23,61.29,61.15,61.26,57661.0,60.0569,60.1157,59.9784,60.0863,57661.0
2024-07-31 10:30:00,61.26,61.28,61.11,61.18,50049.0,60.0863,60.1059,59.9392,60.0078,50049.0
2024-07-31 10:35:00,61.17,61.22,61.04,61.07,49336.0,59.998,60.047,59.8705,59.8999,49336.0
2024-07-31 10:40:00,61.07,61.12,61.03,61.05,24260.0,59.8999,59.949,59.8607,59.8803,24260.0
2024-07-31 10:45:00,61.04,61.05,60.93,61.01,59171.0,59.8705,59.8803,59.7626,59.8411,59171.0
2024-07-31 10:50:00,61.01,61.07,60.96,60.97,41382.0,59.8411,59.8999,59.792,59.8018,41382.0
2024-07-31 10:55:00,60.96,61.18,60.93,61.11,42314.0,59.792,60.0078,59.7626,59.9392,42314.0
2024-07-31 11:00:00,61.1,61.15,61.05,61.12,26176.0,59.9293,59.9784,59.8803,59.949,26176.0
2024-07-31 11:05:00,61.13,61.22,61.12,61.21,45592.0,59.9588,60.047,59.949,60.0372,45592.0
2024-07-31 11:10:00,61.21,61.22,61.07,61.09,80548.0,60.0372,60.047,59.8999,59.9195,80548.0
2024-07-31 11:15:00,61.09,61.18,61.07,61.14,40298.0,59.9195,60.0078,59.8999,59.9686,40298.0
2024-07-31 11:20:00,61.12,61.25,61.11,61.25,24615.0,59.949,60.0765,59.9392,60.0765,24615.0
2024-07-31 11:25:00,61.23,61.28,61.11,61.11,37820.0,60.0569,60.1059,59.9392,59.9392,37820.0
2024-07-31 11:30:00,61.1,61.17,61.05,61.17,38587.0,59.9293,59.998,59.8803,59.998,38587.0
2024-07-31 11:35:00,61.16,61.2,61.12,61.17,37171.0,59.9882,60.0274,59.949,59.998,37171.0
2024-07-31 11:40:00,61.18,61.18,60.97,61.05,50147.0,60.0078,60.0078,59.8018,59.8803,50147.0
2024-07-31 11:45:00,61.05,61.13,61.05,61.12,34296.0,59.8803,59.9588,59.8803,59.949,34296.0
2024-07-31 11:50:00,61.13,61.18,61.05,61.07,35791.0,59.9588,60.0078,59.8803,59.8999,35791.0
2024-07-31 11:55:00,61.05,61.06,60.97,60.98,23761.0,59.8803,59.8901,59.8018,59.8116,23761.0
2024-07-31 12:00:00,60.98,61.1,60.96,61.04,27480.0,59.8116,59.9293,59.792,59.8705,27480.0
2024-07-31 12:05:00,61.04,61.06,60.97,61.03,26405.0,59.8705,59.8901,59.8018,59.8607,26405.0
2024-07-31 12:10:00,61.03,61.03,60.95,60.97,18649.0,59.8607,59.8607,59.7822,59.8018,18649.0
2024-07-31 12:15:00,60.96,61.03,60.96,61.01,20363.0,59.792,59.8607,59.792,59.8411,20363.0
2024-07-31 12:20:00,61.01,61.05,61.0,61.03,30814.0,59.8411,59.8803,59.8313,59.8607,30814.0
2024-07-31 12:25:00,61.03,61.09,61.02,61.06,15356.0,59.8607,59.9195,59.8509,59.8901,15356.0
2024-07-31 12:30:00,61.05,61.12,61.04,61.08,19736.0,59.8803,59.949,59.8705,59.9097,19736.0
2024-07-31 12:35:00,61.07,61.13,61.07,61.12,34016.0,59.8999,59.9588,59.8999,59.949,34016.0
2024-07-31 12:40:00,61.12,61.2,61.07,61.1,57851.0,59.949,60.0274,59.8999,59.9293,57851.0
2024-07-31 12:45:00,61.1,61.16,61.09,61.16,21552.0,59.9293,59.9882,59.9195,59.9882,21552.0
2024-07-31 12:50:00,61.16,61.19,61.06,61.11,19559.0,59.9882,60.0176,59.8901,59.9392,19559.0
2024-07-31 12:55:00,61.1,61.13,61.01,61.05,30586.0,59.9293,59.9588,59.8411,59.8803,30586.0
2024-07-31 13:00:00,61.05,61.11,60.99,61.1,22572.0,59.8803,59.9392,59.8215,59.9293,22572.0
2024-07-31 13:05:00,61.1,61.13,61.02,61.03,24039.0,59.9293,59.9588,59.8509,59.8607,24039.0
2024-07-31 13:10:00,61.02,61.07,60.99,61.05,30440.0,59.8509,59.8999,59.8215,59.8803,30440.0
2024-07-31 13:15:00,61.05,61.1,61.04,61.05,29020.0,59.8803,59.9293,59.8705,59.8803,29020.0
2024-07-31 13:20:00,61.05,61.05,60.95,60.98,36700.0,59.8803,59.8803,59.7822,59.8116,36700.0
2024-07-31 13:25:00,60.97,60.97,60.91,60.96,24590.0,59.8018,59.8018,59.743,59.792,24590.0
2024-07-31 13:30:00,60.96,60.96,60.87,60.96,38456.0,59.792,59.792,59.7038,59.792,38456.0
2024-07-31 13:35:00,60.96,60.97,60.92,60.96,13942.0,59.792,59.8018,59.7528,59.792,13942.0
2024-07-31 13:40:00,60.96,60.99,60.94,60.97,17569.0,59.792,59.8215,59.7724,59.8018,17569.0
2024-07-31 13:45:00,60.96,61.0,60.92,60.93,31784.0,59.792,59.8313,59.7528,59.7626,31784.0
2024-07-31 13:50:00,60.94,61.05,60.93,61.02,18397.0,59.7724,59.8803,59.7626,59.8509,18397.0
2024-07-31 13:55:00,61.03,61.05,60.99,61.01,26482.0,59.8607,59.8803,59.8215,59.8411,26482.0
2024-07-31 14:00:00,61.02,61.02,60.89,60.99,46215.0,59.8509,59.8509,59.7234,59.8215,46215.0
2024-07-31 14:05:00,60.99,61.07,60.99,61.04,25745.0,59.8215,59.8999,59.8215,59.8705,25745.0
2024-07-31 14:10:00,61.05,61.07,61.0,61.04,22384.0,59.8803,59.8999,59.8313,59.8705,22384.0
2024-07-31 14:15:00,61.05,61.08,61.0,61.02,22017.0,59.8803,59.9097,59.8313,59.8509,22017.0
2024-07-31 14:20:00,61.02,61.11,61.01,61.09,25365.0,59.8509,59.9392,59.8411,59.9195,25365.0
2024-07-31 14:25:00,61.08,61.1,61.0,61.01,42617.0,59.9097,59.9293,59.8313,59.8411,42617.0
2024-07-31 14:30:00,61.0,61.16,61.0,61.13,30153.0,59.8313,59.9882,59.8313,59.9588,30153.0
2024-07-31 14:35:00,61.12,61.14,61.06,61.14,23574.0,59.949,59.9686,59.8901,59.9686,23574.0
2024-07-31 14:40:00,61.15,61.25,61.13,61.25,65227.0,59.9784,60.0765,59.9588,60.0765,65227.0
2024-07-31 14:45:00,61.24,61.26,61.2,61.26,29395.0,60.0667,60.0863,60.0274,60.0863,29395.0
2024-07-31 14:50:00,61.25,61.27,61.21,61.26,34150.0,60.0765,60.0961,60.0372,60.0863,34150.0
2024-07-31 14:55:00,61.26,61.31,61.22,61.23,50908.0,60.0863,60.1353,60.047,60.0569,50908.0
2024-07-31 15:00:00,61.23,61.24,61.17,61.18,34630.0,60.0569,60.0667,59.998,60.0078,34630.0
2024-07-31 15:05:00,61.18,61.19,61.09,61.1,26443.0,60.0078,60.0176,59.9195,59.9293,26443.0
2024-07-31 15:10:00,61.1,61.16,61.04,61.1,37147.0,59.9293,59.9882,59.8705,59.9293,37147.0
2024-07-31 15:15:00,61.1,61.19,61.09,61.14,95756.0,59.9293,60.0176,59.9195,59.9686,95756.0
2024-07-31 15:20:00,61.13,61.19,61.04,61.04,38000.0,59.9588,60.0176,59.8705,59.8705,38000.0
2024-07-31 15:25:00,61.04,61.09,61.02,61.08,44642.0,59.8705,59.9195,59.8509,59.9097,44642.0
2024-07-31 15:30:00,61.08,61.12,60.98,61.12,49952.0,59.9097,59.949,59.8116,59.949,49952.0
2024-07-31 15:35:00,61.1,61.2,61.07,61.12,63650.0,59.9293,60.0274,59.8999,59.949,63650.0
2024-07-31 15:40:00,61.12,61.23,61.11,61.21,54163.0,59.949,60.0569,59.9392,60.0372,54163.0
2024-07-31 15:45:00,61.21,61.23,61.1,61.16,106068.0,60.0372,60.0569,59.9293,59.9882,106068.0
2024-07-31 15:50:00,61.15,61.21,60.96,60.98,126335.0,59.9784,60.0372,59.792,59.8116,126335.0
2024-07-31 15:55:00,60.98,60.98,60.8,60.82,275053.0,59.8116,59.8116,59.6351,59.6547,275053.0
2024-08-01 09:30:00,60.86,60.98,60.71,60.72,147126.0,59.6939,59.8116,59.5468,59.5566,147126.0
2024-08-01 09:35:00,60.74,60.88,60.61,60.68,87997.0,59.5762,59.7136,59.4487,59.5174,87997.0
2024-08-01 09:40:00,60.67,60.67,60.54,60.63,83763.0,59.5076,59.5076,59.3801,59.4684,83763.0
2024-08-01 09:45:00,60.62,60.7,60.3,60.37,131705.0,59.4585,59.537,59.1447,59.2133,131705.0
2024-08-01 09:50:00,60.37,60.48,60.32,60.33,99955.0,59.2133,59.3212,59.1643,59.1741,99955.0
2024-08-01 09:55:00,60.32,60.34,60.17,60.23,82386.0,59.1643,59.1839,59.0172,59.076,82386.0
2024-08-01 10:00:00,60.25,60.28,60.06,60.06,78085.0,59.0956,59.1251,58.9093,58.9093,78085.0
2024-08-01 10:05:00,60.05,60.05,59.79,59.79,211620.0,58.8995,58.8995,58.6444,58.6444,211620.0
2024-08-01 10:10:00,59.78,59.98,59.76,59.92,155276.0,58.6346,58.8308,58.615,58.772,155276.0
2024-08-01 10:15:00,59.91,59.95,59.82,59.88,100994.0,58.7621,58.8014,58.6739,58.7327,100994.0
2024-08-01 10:20:00,59.89,59.96,59.86,59.87,51885.0,58.7425,58.8112,58.7131,58.7229,51885.0
2024-08-01 10:25:00,59.89,59.99,59.82,59.91,53305.0,58.7425,58.8406,58.6739,58.7621,53305.0
2024-08-01 10:30:00,59.9,60.1,59.87,60.06,120564.0,58.7523,58.9485,58.7229,58.9093,120564.0
2024-08-01 10:35:00,60.05,60.14,59.96,60.05,100484.0,58.8995,58.9877,58.8112,58.8995,100484.0
2024-08-01 10:40:00,60.05,60.05,59.95,60.01,56186.0,58.8995,58.8995,58.8014,58.8602,56186.0
2024-08-01 10:45:00,60.02,60.1,59.91,60.01,99305.0,58.87,58.9485,58.7621,58.8602,99305.0
2024-08-01 10:50:00,60.01,60.05,59.76,59.77,108222.0,58.8602,58.8995,58.615,58.6248,108222.0
2024-08-01 10:55:00,59.78,59.88,59.72,59.73,147161.0,58.6346,58.7327,58.5758,58.5856,147161.0
2024-08-01 11:00:00,59.73,59.89,59.68,59.87,61209.0,58.5856,58.7425,58.5366,58.7229,61209.0
2024-08-01 11:05:00,59.88,59.89,59.75,59.78,46886.0,58.7327,58.7425,58.6052,58.6346,46886.0
2024-08-01 11:10:00,59.79,59.79,59.61,59.65,74407.0,58.6444,58.6444,58.4679,58.5071,74407.0
2024-08-01 11:15:00,59.64,59.83,59.64,59.8,61183.0,58.4973,58.6837,58.4973,58.6543,61183.0
2024-08-01 11:20:00,59.8,59.8,59.58,59.63,104136.0,58.6543,58.6543,58.4385,58.4875,104136.0
2024-08-01 11:25:00,59.62,59.82,59.62,59.77,57329.0,58.4777,58.6739,58.4777,58.6248,57329.0
2024-08-01 11:30:00,59.76,59.89,59.75,59.84,57983.0,58.615,58.7425,58.6052,58.6935,57983.0
2024-08-01 11:35:00,59.84,59.88,59.76,59.82,70509.0,58.6935,58.7327,58.615,58.6739,70509.0
2024-08-01 11:40:00,59.82,59.82,59.68,59.73,55096.0,58.6739,58.6739,58.5366,58.5856,55096.0
2024-08-01 11:45:00,59.73,59.75,59.61,59.69,37239.0,58.5856,58.6052,58.4679,58.5464,37239.0
2024-08-01 11:50:00,59.69,59.71,59.61,59.7,53284.0,58.5464,58.566,58.4679,58.5562,53284.0
2024-08-01 11:55:00,59.7,59.73,59.59,59.66,65913.0,58.5562,58.5856,58.4483,58.5169,65913.0
2024-08-01 12:00:00,59.67,59.67,59.52,59.64,83750.0,58.5267,58.5267,58.3796,58.4973,83750.0
2024-08-01 12:05:00,59.63,59.72,59.53,59.69,56083.0,58.4875,58.5758,58.3894,58.5464,56083.0
2024-08-01 12:10:00,59.7,59.71,59.58,59.61,26605.0,58.5562,58.566,58.4385,58.4679,26605.0
2024-08-01 12:15:00,59.61,59.7,59.6,59.64,36273.0,58.4679,58.5562,58.4581,58.4973,36273.0
2024-08-01 12:20:00,59.64,59.66,59.55,59.61,18996.0,58.4973,58.5169,58.409,58.4679,18996.0
2024-08-01 12:25:00,59.62,59.68,59.59,59.62,25958.0,58.4777,58.5366,58.4483,58.4777,25958.0
2024-08-01 12:30:00,59.62,59.64,59.51,59.56,80285.0,58.4777,58.4973,58.3698,58.4189,80285.0
2024-08-01 12:35:00,59.56,59.57,59.48,59.51,148731.0,58.4189,58.4287,58.3404,58.3698,148731.0
2024-08-01 12:40:00,59.5,59.51,59.42,59.46,48725.0,58.36,58.3698,58.2815,58.3208,48725.0
2024-08-01 12:45:00,59.46,59.46,59.35,59.4,72593.0,58.3208,58.3208,58.2129,58.2619,72593.0
2024-08-01 12:50:00,59.39,59.44,59.32,59.41,58400.0,58.2521,58.3012,58.1834,58.2717,58400.0
2024-08-01 12:55:00,59.41,59.52,59.4,59.46,45413.0,58.2717,58.3796,58.2619,58.3208,45413.0
2024-08-01 13:00:00,59.45,59.48,59.35,59.42,26350.0,58.311,58.3404,58.2129,58.2815,26350.0
2024-08-01 13:05:00,59.42,59.42,59.35,59.36,38964.0,58.2815,58.2815,58.2129,58.2227,38964.0
2024-08-01 13:10:00,59.35,59.37,59.29,59.35,62877.0,58.2129,58.2325,58.154,58.2129,62877.0
2024-08-01 13:15:00,59.35,59.36,59.28,59.3,30807.0,58.2129,58.2227,58.1442,58.1638,30807.0
2024-08-01 13:20:00,59.28,59.29,59.19,59.19,48735.0,58.1442,58.154,58.0559,58.0559,48735.0
2024-08-01 13:25:00,59.2,59.23,59.12,59.13,38036.0,58.0657,58.0952,57.9873,57.9971,38036.0
2024-08-01 13:30:00,59.12,59.15,59.03,59.11,112507.0,57.9873,58.0167,57.899,57.9775,112507.0
2024-08-01 13:35:00,59.11,59.12,59.06,59.09,155714.0,57.9775,57.9873,57.9284,57.9579,155714.0
2024-08-01 13:40:00,59.09,59.11,58.98,59.03,249370.0,57.9579,57.9775,57.85,57.899,249370.0
2024-08-01 13:45:00,59.04,59.09,58.96,58.97,59438.0,57.9088,57.9579,57.8303,57.8402,59438.0
2024-08-01 13:50:00,58.97,59.02,58.96,59.0,31302.0,57.8402,57.8892,57.8303,57.8696,31302.0
2024-08-01 13:55:00,58.99,59.01,58.92,58.93,132620.0,57.8598,57.8794,57.7911,57.8009,132620.0
2024-08-01 14:00:00,58.92,58.96,58.77,58.79,90550.0,57.7911,57.8303,57.644,57.6636,90550.0
2024-08-01 14:05:00,58.78,58.9,58.77,58.89,45923.0,57.6538,57.7715,57.644,57.7617,45923.0
2024-08-01 14:10:00,58.89,58.89,58.77,58.83,47122.0,57.7617,57.7617,57.644,57.7028,47122.0
2024-08-01 14:15:00,58.84,58.86,58.81,58.85,39671.0,57.7126,57.7323,57.6832,57.7225,39671.0
2024-08-01 14:20:00,58.86,58.96,58.85,58.93,28520.0,57.7323,57.8303,57.7225,57.8009,28520.0
2024-08-01 14:25:00,58.93,58.93,58.8,58.84,57711.0,57.8009,57.8009,57.6734,57.7126,57711.0
2024-08-01 14:30:00,58.84,58.88,58.81,58.87,30219.0,57.7126,57.7519,57.6832,57.7421,30219.0
2024-08-01 14:35:00,58.87,58.9,58.8,58.83,58505.0,57.7421,57.7715,57.6734,57.7028,58505.0
2024-08-01 14:40:00,58.83,58.86,58.81,58.83,46929.0,57.7028,57.7323,57.6832,57.7028,46929.0
2024-08-01 14:45:00,58.83,58.99,58.82,58.95,63842.0,57.7028,57.8598,57.693,57.8205,63842.0
2024-08-01 14:50:00,58.95,58.99,58.89,58.95,68468.0,57.8205,57.8598,57.7617,57.8205,68468.0
2024-08-01 14:55:00,58.95,59.04,58.88,59.04,52087.0,57.8205,57.9088,57.7519,57.9088,52087.0
2024-08-01 15:00:00,59.03,59.03,58.84,58.92,231259.0,57.899,57.899,57.7126,57.7911,231259.0
2024-08-01 15:05:00,58.92,58.99,58.87,58.98,67706.0,57.7911,57.8598,57.7421,57.85,67706.0
2024-08-01 15:10:00,58.99,59.04,58.94,59.02,78792.0,57.8598,57.9088,57.8107,57.8892,78792.0
2024-08-01 15:15:00,59.02,59.07,58.99,59.03,52401.0,57.8892,57.9382,57.8598,57.899,52401.0
2024-08-01 15:20:00,59.03,59.14,59.0,59.13,51542.0,57.899,58.0069,57.8696,57.9971,51542.0
2024-08-01 15:25:00,59.12,59.17,59.09,59.1,70331.0,57.9873,58.0363,57.9579,57.9677,70331.0
2024-08-01 15:30:00,59.1,59.21,59.08,59.17,105417.0,57.9677,58.0756,57.948,58.0363,105417.0
2024-08-01 15:35:00,59.19,59.28,59.12,59.26,110393.0,58.0559,58.1442,57.9873,58.1246,110393.0
2024-08-01 15:40:00,59.26,59.29,59.18,59.19,128134.0,58.1246,58.154,58.0461,58.0559,128134.0
2024-08-01 15:45:00,59.19,59.32,59.18,59.32,103038.0,58.0559,58.1834,58.0461,58.1834,103038.0
2024-08-01 15:50:00,59.33,59.42,59.18,59.2,229234.0,58.1933,58.2815,58.0461,58.0657,229234.0
2024-08-01 15:55:00,59.2,59.39,59.19,59.39,558878.0,58.0657,58.2521,58.0559,58.2521,558878.0
2024-08-02 09:30:00,58.62,58.79,58.28,58.3,360396.0,57.4969,57.6636,57.1634,57.183,360396.0
2024-08-02 09:35:00,58.28,58.28,57.66,57.72,488624.0,57.1634,57.1634,56.5553,56.6141,488624.0
2024-08-02 09:40:00,57.71,58.0,57.57,57.68,238115.0,56.6043,56.8887,56.467,56.5749,238115.0
2024-08-02 09:45:00,57.68,57.68,57.49,57.62,207904.0,56.5749,56.5749,56.3885,56.516,207904.0
2024-08-02 09:50:00,57.64,57.83,57.53,57.55,150335.0,56.5356,56.722,56.4277,56.4474,150335.0
2024-08-02 09:55:00,57.55,57.55,57.3,57.4,211845.0,56.4474,56.4474,56.2022,56.3002,211845.0
2024-08-02 10:00:00,57.41,57.72,57.39,57.68,202636.0,56.31,56.6141,56.2904,56.5749,202636.0
2024-08-02 10:05:00,57.67,57.68,57.43,57.48,140660.0,56.5651,56.5749,56.3297,56.3787,140660.0
2024-08-02 10:10:00,57.48,57.56,57.31,57.33,150812.0,56.3787,56.4572,56.212,56.2316,150812.0
2024-08-02 10:15:00,57.34,57.35,57.14,57.14,187175.0,56.2414,56.2512,56.0452,56.0452,187175.0
2024-08-02 10:20:00,57.14,57.21,57.08,57.09,168307.0,56.0452,56.1139,55.9864,55.9962,168307.0
2024-08-02 10:25:00,57.1,57.14,56.91,56.93,219817.0,56.006,56.0452,55.8196,55.8392,219817.0
2024-08-02 10:30:00,56.92,56.98,56.88,56.98,385068.0,55.8294,55.8883,55.7902,55.8883,385068.0
2024-08-02 10:35:00,56.97,57.1,56.91,57.06,245717.0,55.8785,56.006,55.8196,55.9668,245717.0
2024-08-02 10:40:00,57.07,57.12,56.91,57.01,273016.0,55.9766,56.0256,55.8196,55.9177,273016.0
2024-08-02 10:45:00,57.02,57.04,56.85,56.9,245786.0,55.9275,55.9471,55.7608,55.8098,245786.0
2024-08-02 10:50:00,56.9,56.9,56.56,56.62,505817.0,55.8098,55.8098,55.4763,55.5352,505817.0
2024-08-02 10:55:00,56.61,56.73,56.54,56.67,161578.0,55.5254,55.6431,55.4567,55.5842,161578.0
2024-08-02 11:00:00,56.68,56.7,56.48,56.58,181392.0,55.594,55.6136,55.3979,55.4959,181392.0
2024-08-02 11:05:00,56.57,56.58,56.45,56.57,283652.0,55.4861,55.4959,55.3684,55.4861,283652.0
2024-08-02 11:10:00,56.56,56.62,56.46,56.52,139282.0,55.4763,55.5352,55.3782,55.4371,139282.0
2024-08-02 11:15:00,56.5,56.64,56.47,56.62,148600.0,55.4175,55.5548,55.3881,55.5352,148600.0
2024-08-02 11:20:00,56.62,56.66,56.52,56.65,218475.0,55.5352,55.5744,55.4371,55.5646,218475.0
2024-08-02 11:25:00,56.64,56.73,56.6,56.69,125110.0,55.5548,55.6431,55.5156,55.6038,125110.0
2024-08-02 11:30:00,56.7,56.84,56.68,56.74,178986.0,55.6136,55.751,55.594,55.6529,178986.0
2024-08-02 11:35:00,56.73,56.84,56.62,56.8,202702.0,55.6431,55.751,55.5352,55.7117,202702.0
2024-08-02 11:40:00,56.79,56.93,56.78,56.92,148174.0,55.7019,55.8392,55.6921,55.8294,148174.0
2024-08-02 11:45:00,56.91,57.11,56.87,57.1,171854.0,55.8196,56.0158,55.7804,56.006,171854.0
2024-08-02 11:50:00,57.12,57.14,56.95,57.04,147617.0,56.0256,56.0452,55.8589,55.9471,147617.0
2024-08-02 11:55:00,57.05,57.06,56.96,57.03,103342.0,55.9569,55.9668,55.8687,55.9373,103342.0
2024-08-02 12:00:00,57.03,57.25,57.03,57.24,78285.0,55.9373,56.1531,55.9373,56.1433,78285.0
2024-08-02 12:05:00,57.25,57.34,57.12,57.25,228846.0,56.1531,56.2414,56.0256,56.1531,228846.0
2024-08-02 12:10:00,57.25,57.25,57.12,57.16,114685.0,56.1531,56.1531,56.0256,56.0648,114685.0
2024-08-02 12:15:00,57.17,57.17,57.03,57.17,60614.0,56.0746,56.0746,55.9373,56.0746,60614.0
2024-08-02 12:20:00,57.16,57.17,57.07,57.1,61757.0,56.0648,56.0746,55.9766,56.006,61757.0
2024-08-02 12:25:00,57.09,57.24,57.08,57.14,117186.0,55.9962,56.1433,55.9864,56.0452,117186.0
2024-08-02 12:30:00,57.13,57.14,57.01,57.02,64397.0,56.0354,56.0452,55.9177,55.9275,64397.0
2024-08-02 12:35:00,57.01,57.15,56.93,57.14,103095.0,55.9177,56.055,55.8392,56.0452,103095.0
2024-08-02 12:40:00,57.14,57.22,57.06,57.19,97481.0,56.0452,56.1237,55.9668,56.0943,97481.0
2024-08-02 12:45:00,57.21,57.32,57.17,57.32,92171.0,56.1139,56.2218,56.0746,56.2218,92171.0
2024-08-02 12:50:00,57.32,57.36,57.16,57.21,78428.0,56.2218,56.261,56.0648,56.1139,78428.0
2024-08-02 12:55:00,57.23,57.26,57.15,57.22,57677.0,56.1335,56.1629,56.055,56.1237,57677.0
2024-08-02 13:00:00,57.22,57.25,57.09,57.16,56702.0,56.1237,56.1531,55.9962,56.0648,56702.0
2024-08-02 13:05:00,57.17,57.27,57.1,57.26,76675.0,56.0746,56.1727,56.006,56.1629,76675.0
2024-08-02 13:10:00,57.26,57.29,57.21,57.28,79922.0,56.1629,56.1923,56.1139,56.1825,79922.0
2024-08-02 13:15:00,57.29,57.29,57.19,57.21,69231.0,56.1923,56.1923,56.0943,56.1139,69231.0
2024-08-02 13:20:00,57.2,57.21,57.1,57.14,76983.0,56.1041,56.1139,56.006,56.0452,76983.0
2024-08-02 13:25:00,57.15,57.16,57.1,57.16,54597.0,56.055,56.0648,56.006,56.0648,54597.0
2024-08-02 13:30:00,57.16,57.21,57.11,57.14,50628.0,56.0648,56.1139,56.0158,56.0452,50628.0
2024-08-02 13:35:00,57.14,57.14,57.05,57.09,56669.0,56.0452,56.0452,55.9569,55.9962,56669.0
2024-08-02 13:40:00,57.09,57.13,57.02,57.03,52865.0,55.9962,56.0354,55.9275,55.9373,52865.0
2024-08-02 13:45:00,57.04,57.07,56.97,57.04,109561.0,55.9471,55.9766,55.8785,55.9471,109561.0
2024-08-02 13:50:00,57.03,57.08,56.96,56.96,60432.0,55.9373,55.9864,55.8687,55.8687,60432.0
2024-08-02 13:55:00,56.95,56.96,56.87,56.96,74127.0,55.8589,55.8687,55.7804,55.8687,74127.0
2024-08-02 14:00:00,56.97,57.02,56.93,56.96,84830.0,55.8785,55.9275,55.8392,55.8687,84830.0
2024-08-02 14:05:00,56.97,57.08,56.96,56.98,56577.0,55.8785,55.9864,55.8687,55.8883,56577.0
2024-08-02 14:10:00,57.0,57.1,56.93,57.09,48212.0,55.9079,56.006,55.8392,55.9962,48212.0
2024-08-02 14:15:00,57.09,57.19,57.07,57.16,51762.0,55.9962,56.0943,55.9766,56.0648,51762.0
2024-08-02 14:20:00,57.16,57.3,57.16,57.23,63631.0,56.0648,56.2022,56.0648,56.1335,63631.0
2024-08-02 14:25:00,57.23,57.3,57.2,57.29,67431.0,56.1335,56.2022,56.1041,56.1923,67431.0
2024-08-02 14:30:00,57.29,57.37,57.26,57.36,53386.0,56.1923,56.2708,56.1629,56.261,53386.0
2024-08-02 14:35:00,57.35,57.44,57.29,57.43,70164.0,56.2512,56.3395,56.1923,56.3297,70164.0
2024-08-02 14:40:00,57.44,57.45,57.36,57.41,102764.0,56.3395,56.3493,56.261,56.31,102764.0
2024-08-02 14:45:00,57.41,57.41,57.26,57.29,96773.0,56.31,56.31,56.1629,56.1923,96773.0
2024-08-02 14:50:00,57.28,57.4,57.28,57.4,61129.0,56.1825,56.3002,56.1825,56.3002,61129.0
2024-08-02 14:55:00,57.39,57.39,57.27,57.28,70249.0,56.2904,56.2904,56.1727,56.1825,70249.0
2024-08-02 15:00:00,57.28,57.4,57.25,57.32,77827.0,56.1825,56.3002,56.1531,56.2218,77827.0
2024-08-02 15:05:00,57.32,57.45,57.27,57.45,132281.0,56.2218,56.3493,56.1727,56.3493,132281.0
2024-08-02 15:10:00,57.45,57.47,57.35,57.43,77110.0,56.3493,56.3689,56.2512,56.3297,77110.0
2024-08-02 15:15:00,57.43,57.47,57.35,57.44,67017.0,56.3297,56.3689,56.2512,56.3395,67017.0
2024-08-02 15:20:00,57.44,57.51,57.43,57.46,143367.0,56.3395,56.4081,56.3297,56.3591,143367.0
2024-08-02 15:25:00,57.46,57.53,57.44,57.46,117956.0,56.3591,56.4277,56.3395,56.3591,117956.0
2024-08-02 15:30:00,57.46,57.53,57.38,57.44,127542.0,56.3591,56.4277,56.2806,56.3395,127542.0
2024-08-02 15:35:00,57.44,57.48,57.29,57.29,133225.0,56.3395,56.3787,56.1923,56.1923,133225.0
2024-08-02 15:40:00,57.3,57.43,57.29,57.43,109100.0,56.2022,56.3297,56.1923,56.3297,109100.0
2024-08-02 15:45:00,57.42,57.49,57.4,57.42,170199.0,56.3199,56.3885,56.3002,56.3199,170199.0
2024-08-02 15:50:00,57.44,57.63,57.42,57.62,303036.0,56.3395,56.5258,56.3199,56.516,303036.0
2024-08-02 15:55:00,57.61,57.75,57.59,57.66,722249.0,56.5062,56.6435,56.4866,56.5553,722249.0
2024-08-05 09:30:00,55.5,55.9,55.04,55.22,786953.0,54.4366,54.829,53.9855,54.162,786953.0
2024-08-05 09:35:00,55.24,55.46,55.22,55.41,390801.0,54.1816,54.3974,54.162,54.3484,390801.0
2024-08-05 09:40:00,55.43,55.67,55.29,55.55,329732.0,54.368,54.6034,54.2307,54.4857,329732.0
2024-08-05 09:45:00,55.53,55.99,55.52,55.87,259586.0,54.4661,54.9173,54.4563,54.7996,259586.0
2024-08-05 09:50:00,55.87,55.93,55.52,55.59,283739.0,54.7996,54.8584,54.4563,54.5249,283739.0
2024-08-05 09:55:00,55.6,55.64,55.48,55.5,171384.0,54.5347,54.574,54.417,54.4366,171384.0
2024-08-05 10:00:00,55.5,56.12,55.5,56.12,358288.0,54.4366,55.0448,54.4366,55.0448,358288.0
2024-08-05 10:05:00,56.13,56.25,55.93,55.96,190986.0,55.0546,55.1723,54.8584,54.8878,190986.0
2024-08-05 10:10:00,55.97,55.98,55.75,55.77,114219.0,54.8976,54.9074,54.6818,54.7015,114219.0
2024-08-05 10:15:00,55.75,55.94,55.64,55.92,187125.0,54.6818,54.8682,54.574,54.8486,187125.0
2024-08-05 10:20:00,55.91,55.96,55.74,55.85,193300.0,54.8388,54.8878,54.672,54.7799,193300.0
2024-08-05 10:25:00,55.85,55.93,55.61,55.61,115214.0,54.7799,54.8584,54.5445,54.5445,115214.0
2024-08-05 10:30:00,55.61,55.91,55.56,55.91,134276.0,54.5445,54.8388,54.4955,54.8388,134276.0
2024-08-05 10:35:00,55.9,55.99,55.64,55.69,151136.0,54.829,54.9173,54.574,54.623,151136.0
2024-08-05 10:40:00,55.68,55.85,55.67,55.81,71963.0,54.6132,54.7799,54.6034,54.7407,71963.0
2024-08-05 10:45:00,55.83,55.87,55.6,55.62,97325.0,54.7603,54.7996,54.5347,54.5543,97325.0
2024-08-05 10:50:00,55.64,55.78,55.59,55.69,111549.0,54.574,54.7113,54.5249,54.623,111549.0
2024-08-05 10:55:00,55.7,55.77,55.61,55.69,146522.0,54.6328,54.7015,54.5445,54.623,146522.0
2024-08-05 11:00:00,55.7,55.82,55.67,55.72,52749.0,54.6328,54.7505,54.6034,54.6524,52749.0
2024-08-05 11:05:00,55.71,55.88,55.69,55.82,91525.0,54.6426,54.8094,54.623,54.7505,91525.0
2024-08-05 11:10:00,55.82,55.93,55.69,55.75,103585.0,54.7505,54.8584,54.623,54.6818,103585.0
2024-08-05 11:15:00,55.75,55.86,55.7,55.71,162009.0,54.6818,54.7897,54.6328,54.6426,162009.0
2024-08-05 11:20:00,55.71,55.73,55.61,55.66,93918.0,54.6426,54.6622,54.5445,54.5936,93918.0
2024-08-05 11:25:00,55.68,55.89,55.65,55.89,70870.0,54.6132,54.8192,54.5838,54.8192,70870.0
2024-08-05 11:30:00,55.88,56.02,55.84,55.97,238962.0,54.8094,54.9467,54.7701,54.8976,238962.0
2024-08-05 11:35:00,55.97,56.19,55.92,56.01,129485.0,54.8976,55.1134,54.8486,54.9369,129485.0
2024-08-05 11:40:00,56.01,56.1,55.87,56.09,109198.0,54.9369,55.0251,54.7996,55.0153,109198.0
2024-08-05 11:45:00,56.09,56.16,56.0,56.07,115703.0,55.0153,55.084,54.9271,54.9957,115703.0
2024-08-05 11:50:00,56.08,56.28,56.06,56.28,92739.0,55.0055,55.2017,54.9859,55.2017,92739.0
2024-08-05 11:55:00,56.27,56.43,56.18,56.42,133624.0,55.1919,55.3488,55.1036,55.339,133624.0
2024-08-05 12:00:00,56.42,56.63,56.41,56.57,280075.0,55.339,55.545,55.3292,55.4861,280075.0
2024-08-05 12:05:00,56.57,56.57,56.43,56.52,45263.0,55.4861,55.4861,55.3488,55.4371,45263.0
2024-08-05 12:10:00,56.51,56.62,56.48,56.61,50646.0,55.4273,55.5352,55.3979,55.5254,50646.0
2024-08-05 12:15:00,56.63,56.67,56.53,56.6,104084.0,55.545,55.5842,55.4469,55.5156,104084.0
2024-08-05 12:20:00,56.6,56.69,56.55,56.61,68806.0,55.5156,55.6038,55.4665,55.5254,68806.0
2024-08-05 12:25:00,56.61,56.66,56.54,56.59,51662.0,55.5254,55.5744,55.4567,55.5058,51662.0
2024-08-05 12:30:00,56.59,56.59,56.35,56.36,84522.0,55.5058,55.5058,55.2704,55.2802,84522.0
2024-08-05 12:35:00,56.34,56.44,56.3,56.43,48352.0,55.2605,55.3586,55.2213,55.3488,48352.0
2024-08-05 12:40:00,56.44,56.45,56.32,56.33,62747.0,55.3586,55.3684,55.2409,55.2507,62747.0
2024-08-05 12:45:00,56.33,56.38,56.25,56.37,42805.0,55.2507,55.2998,55.1723,55.29,42805.0
2024-08-05 12:50:00,56.37,56.41,56.3,56.38,33153.0,55.29,55.3292,55.2213,55.2998,33153.0
2024-08-05 12:55:00,56.37,56.49,56.34,56.43,70640.0,55.29,55.4077,55.2605,55.3488,70640.0
2024-08-05 13:00:00,56.42,56.49,56.36,56.45,82995.0,55.339,55.4077,55.2802,55.3684,82995.0
2024-08-05 13:05:00,56.45,56.49,56.33,56.45,44427.0,55.3684,55.4077,55.2507,55.3684,44427.0
2024-08-05 13:10:00,56.45,56.57,56.45,56.48,62522.0,55.3684,55.4861,55.3684,55.3979,62522.0
2024-08-05 13:15:00,56.48,56.52,56.33,56.33,60078.0,55.3979,55.4371,55.2507,55.2507,60078.0
2024-08-05 13:20:00,56.32,56.46,56.32,56.45,47359.0,55.2409,55.3782,55.2409,55.3684,47359.0
2024-08-05 13:25:00,56.45,56.47,56.26,56.28,52834.0,55.3684,55.3881,55.1821,55.2017,52834.0
2024-08-05 13:30:00,56.3,56.34,56.26,56.32,41008.0,55.2213,55.2605,55.1821,55.2409,41008.0
2024-08-05 13:35:00,56.29,56.39,56.24,56.37,61599.0,55.2115,55.3096,55.1625,55.29,61599.0
2024-08-05 13:40:00,56.37,56.37,56.22,56.25,28593.0,55.29,55.29,55.1428,55.1723,28593.0
2024-08-05 13:45:00,56.25,56.3,56.22,56.25,45179.0,55.1723,55.2213,55.1428,55.1723,45179.0
2024-08-05 13:50:00,56.25,56.27,56.16,56.16,31080.0,55.1723,55.1919,55.084,55.084,31080.0
2024-08-05 13:55:00,56.17,56.28,56.16,56.26,98727.0,55.0938,55.2017,55.084,55.1821,98727.0
2024-08-05 14:00:00,56.27,56.28,56.15,56.18,34249.0,55.1919,55.2017,55.0742,55.1036,34249.0
2024-08-05 14:05:00,56.18,56.3,56.16,56.29,37563.0,55.1036,55.2213,55.084,55.2115,37563.0
2024-08-05 14:10:00,56.3,56.34,56.23,56.27,33020.0,55.2213,55.2605,55.1527,55.1919,33020.0
2024-08-05 14:15:00,56.26,56.36,56.21,56.34,27348.0,55.1821,55.2802,55.133,55.2605,27348.0
2024-08-05 14:20:00,56.35,56.41,56.34,56.39,44811.0,55.2704,55.3292,55.2605,55.3096,44811.0
2024-08-05 14:25:00,56.39,56.39,56.25,56.3,42721.0,55.3096,55.3096,55.1723,55.2213,42721.0
2024-08-05 14:30:00,56.29,56.35,56.26,56.26,42579.0,55.2115,55.2704,55.1821,55.1821,42579.0
2024-08-05 14:35:00,56.27,56.28,56.19,56.2,29277.0,55.1919,55.2017,55.1134,55.1232,29277.0
2024-08-05 14:40:00,56.2,56.28,56.16,56.25,37640.0,55.1232,55.2017,55.084,55.1723,37640.0
2024-08-05 14:45:00,56.25,56.25,56.17,56.19,33246.0,55.1723,55.1723,55.0938,55.1134,33246.0
2024-08-05 14:50:00,56.19,56.23,56.13,56.14,42337.0,55.1134,55.1527,55.0546,55.0644,42337.0
2024-08-05 14:55:00,56.14,56.23,56.13,56.17,51188.0,55.0644,55.1527,55.0546,55.0938,51188.0
2024-08-05 15:00:00,56.18,56.2,56.05,56.09,157282.0,55.1036,55.1232,54.9761,55.0153,157282.0
2024-08-05 15:05:00,56.1,56.16,56.08,56.12,79309.0,55.0251,55.084,55.0055,55.0448,79309.0
2024-08-05 15:10:00,56.12,56.16,56.08,56.14,56831.0,55.0448,55.084,55.0055,55.0644,56831.0
2024-08-05 15:15:00,56.13,56.15,56.08,56.13,48453.0,55.0546,55.0742,55.0055,55.0546,48453.0
2024-08-05 15:20:00,56.12,56.28,56.06,56.27,134724.0,55.0448,55.2017,54.9859,55.1919,134724.0
2024-08-05 15:25:00,56.27,56.28,56.19,56.23,116724.0,55.1919,55.2017,55.1134,55.1527,116724.0
2024-08-05 15:30:00,56.24,56.26,56.03,56.05,75795.0,55.1625,55.1821,54.9565,54.9761,75795.0
2024-08-05 15:35:00,56.04,56.05,55.89,55.91,244941.0,54.9663,54.9761,54.8192,54.8388,244941.0
2024-08-05 15:40:00,55.91,56.0,55.86,55.96,158820.0,54.8388,54.9271,54.7897,54.8878,158820.0
2024-08-05 15:45:00,55.95,56.07,55.91,56.03,140493.0,54.878,54.9957,54.8388,54.9565,140493.0
2024-08-05 15:50:00,56.04,56.19,56.02,56.07,218321.0,54.9663,55.1134,54.9467,54.9957,218321.0
2024-08-05 15:55:00,56.07,56.22,56.07,56.19,518337.0,54.9957,55.1428,54.9957,55.1134,518337.0
2024-08-06 09:30:00,56.47,56.53,56.05,56.15,309767.0,55.3881,55.4469,54.9761,55.0742,309767.0
2024-08-06 09:35:00,56.17,56.37,56.06,56.21,155085.0,55.0938,55.29,54.9859,55.133,155085.0
2024-08-06 09:40:00,56.2,56.4,56.18,56.29,222297.0,55.1232,55.3194,55.1036,55.2115,222297.0
2024-08-06 09:45:00,56.29,56.4,56.13,56.35,106377.0,55.2115,55.3194,55.0546,55.2704,106377.0
2024-08-06 09:50:00,56.35,56.53,56.27,56.5,78352.0,55.2704,55.4469,55.1919,55.4175,78352.0
2024-08-06 09:55:00,56.49,56.63,56.3,56.38,96301.0,55.4077,55.545,55.2213,55.2998,96301.0
2024-08-06 10:00:00,56.37,56.38,56.21,56.25,151684.0,55.29,55.2998,55.133,55.1723,151684.0
2024-08-06 10:05:00,56.24,56.34,56.22,56.34,117654.0,55.1625,55.2605,55.1428,55.2605,117654.0
2024-08-06 10:10:00,56.34,56.4,56.12,56.16,94037.0,55.2605,55.3194,55.0448,55.084,94037.0
2024-08-06 10:15:00,56.17,56.31,56.08,56.12,121037.0,55.0938,55.2311,55.0055,55.0448,121037.0
2024-08-06 10:20:00,56.11,56.26,56.08,56.2,83631.0,55.035,55.1821,55.0055,55.1232,83631.0
2024-08-06 10:25:00,56.22,56.35,56.17,56.2,107865.0,55.1428,55.2704,55.0938,55.1232,107865.0
2024-08-06 10:30:00,56.21,56.38,56.11,56.37,111038.0,55.133,55.2998,55.035,55.29,111038.0
2024-08-06 10:35:00,56.38,56.47,56.28,56.29,132294.0,55.2998,55.3881,55.2017,55.2115,132294.0
2024-08-06 10:40:00,56.29,56.43,56.27,56.43,85478.0,55.2115,55.3488,55.1919,55.3488,85478.0
2024-08-06 10:45:00,56.42,56.55,56.38,56.42,78716.0,55.339,55.4665,55.2998,55.339,78716.0
2024-08-06 10:50:00,56.4,56.48,56.36,56.48,43999.0,55.3194,55.3979,55.2802,55.3979,43999.0
2024-08-06 10:55:00,56.45,56.47,56.34,56.39,84930.0,55.3684,55.3881,55.2605,55.3096,84930.0
2024-08-06 11:00:00,56.39,56.46,56.36,56.41,52322.0,55.3096,55.3782,55.2802,55.3292,52322.0
2024-08-06 11:05:00,56.42,56.5,56.28,56.29,110018.0,55.339,55.4175,55.2017,55.2115,110018.0
2024-08-06 11:10:00,56.28,56.3,56.2,56.23,91726.0,55.2017,55.2213,55.1232,55.1527,91726.0
2024-08-06 11:15:00,56.23,56.27,56.17,56.18,74799.0,55.1527,55.1919,55.0938,55.1036,74799.0
2024-08-06 11:20:00,56.17,56.18,56.08,56.14,78735.0,55.0938,55.1036,55.0055,55.0644,78735.0
2024-08-06 11:25:00,56.14,56.19,56.07,56.07,59508.0,55.0644,55.1134,54.9957,54.9957,59508.0
2024-08-06 11:30:00,56.08,56.13,56.03,56.1,67289.0,55.0055,55.0546,54.9565,55.0251,67289.0
2024-08-06 11:35:00,56.11,56.19,56.06,56.14,63026.0,55.035,55.1134,54.9859,55.0644,63026.0
2024-08-06 11:40:00,56.16,56.24,56.1,56.24,43912.0,55.084,55.1625,55.0251,55.1625,43912.0
2024-08-06 11:45:00,56.23,56.26,56.18,56.2,44864.0,55.1527,55.1821,55.1036,55.1232,44864.0
2024-08-06 11:50:00,56.21,56.27,56.18,56.21,25933.0,55.133,55.1919,55.1036,55.133,25933.0
2024-08-06 11:55:00,56.2,56.29,56.2,56.25,57131.0,55.1232,55.2115,55.1232,55.1723,57131.0
2024-08-06 12:00:00,56.26,56.35,56.24,56.3,39333.0,55.1821,55.2704,55.1625,55.2213,39333.0
2024-08-06 12:05:00,56.3,56.35,56.26,56.28,57287.0,55.2213,55.2704,55.1821,55.2017,57287.0
2024-08-06 12:10:00,56.28,56.34,56.28,56.34,28568.0,55.2017,55.2605,55.2017,55.2605,28568.0
2024-08-06 12:15:00,56.34,56.46,56.33,56.38,67372.0,55.2605,55.3782,55.2507,55.2998,67372.0
2024-08-06 12:20:00,56.38,56.4,56.3,56.37,34085.0,55.2998,55.3194,55.2213,55.29,34085.0
2024-08-06 12:25:00,56.37,56.38,56.29,56.31,42641.0,55.29,55.2998,55.2115,55.2311,42641.0
2024-08-06 12:30:00,56.32,56.34,56.25,56.33,52464.0,55.2409,55.2605,55.1723,55.2507,52464.0
2024-08-06 12:35:00,56.34,56.35,56.23,56.32,43452.0,55.2605,55.2704,55.1527,55.2409,43452.0
2024-08-06 12:40:00,56.32,56.32,56.21,56.23,24864.0,55.2409,55.2409,55.133,55.1527,24864.0
2024-08-06 12:45:00,56.23,56.24,56.16,56.17,106988.0,55.1527,55.1625,55.084,55.0938,106988.0
2024-08-06 12:50:00,56.17,56.23,56.14,56.19,77172.0,55.0938,55.1527,55.0644,55.1134,77172.0
2024-08-06 12:55:00,56.2,56.28,56.15,56.25,56415.0,55.1232,55.2017,55.0742,55.1723,56415.0
2024-08-06 13:00:00,56.25,56.29,56.18,56.22,51488.0,55.1723,55.2115,55.1036,55.1428,51488.0
2024-08-06 13:05:00,56.23,56.25,56.16,56.2,72399.0,55.1527,55.1723,55.084,55.1232,72399.0
2024-08-06 13:10:00,56.19,56.27,56.15,56.22,38042.0,55.1134,55.1919,55.0742,55.1428,38042.0
2024-08-06 13:15:00,56.23,56.33,56.22,56.3,32683.0,55.1527,55.2507,55.1428,55.2213,32683.0
2024-08-06 13:20:00,56.31,56.35,56.26,56.34,29312.0,55.2311,55.2704,55.1821,55.2605,29312.0
2024-08-06 13:25:00,56.33,56.43,56.32,56.4,53587.0,55.2507,55.3488,55.2409,55.3194,53587.0
2024-08-06 13:30:00,56.41,56.44,56.33,56.4,32566.0,55.3292,55.3586,55.2507,55.3194,32566.0
2024-08-06 13:35:00,56.4,56.41,56.29,56.4,43998.0,55.3194,55.3292,55.2115,55.3194,43998.0
2024-08-06 13:40:00,56.4,56.42,56.29,56.36,31008.0,55.3194,55.339,55.2115,55.2802,31008.0
2024-08-06 13:45:00,56.37,56.38,56.3,56.36,29189.0,55.29,55.2998,55.2213,55.2802,29189.0
2024-08-06 13:50:00,56.37,56.43,56.34,56.42,44055.0,55.29,55.3488,55.2605,55.339,44055.0
2024-08-06 13:55:00,56.42,56.46,56.37,56.39,31883.0,55.339,55.3782,55.29,55.3096,31883.0
2024-08-06 14:00:00,56.39,56.41,56.27,56.27,41100.0,55.3096,55.3292,55.1919,55.1919,41100.0
2024-08-06 14:05:00,56.28,56.29,56.22,56.24,40628.0,55.2017,55.2115,55.1428,55.1625,40628.0
2024-08-06 14:10:00,56.25,56.28,56.18,56.2,52937.0,55.1723,55.2017,55.1036,55.1232,52937.0
2024-08-06 14:15:00,56.19,56.31,56.19,56.31,30785.0,55.1134,55.2311,55.1134,55.2311,30785.0
2024-08-06 14:20:00,56.32,56.43,56.32,56.43,35053.0,55.2409,55.3488,55.2409,55.3488,35053.0
2024-08-06 14:25:00,56.43,56.45,56.38,56.42,32093.0,55.3488,55.3684,55.2998,55.339,32093.0
2024-08-06 14:30:00,56.42,56.48,56.37,56.48,88456.0,55.339,55.3979,55.29,55.3979,88456.0
2024-08-06 14:35:00,56.48,56.55,56.46,56.53,68855.0,55.3979,55.4665,55.3782,55.4469,68855.0
2024-08-06 14:40:00,56.54,56.55,56.48,56.51,30582.0,55.4567,55.4665,55.3979,55.4273,30582.0
2024-08-06 14:45:00,56.51,56.52,56.43,56.47,47836.0,55.4273,55.4371,55.3488,55.3881,47836.0
2024-08-06 14:50:00,56.48,56.51,56.43,56.48,69992.0,55.3979,55.4273,55.3488,55.3979,69992.0
2024-08-06 14:55:00,56.48,56.5,56.32,56.32,47375.0,55.3979,55.4175,55.2409,55.2409,47375.0
2024-08-06 15:00:00,56.31,56.32,56.23,56.26,62339.0,55.2311,55.2409,55.1527,55.1821,62339.0
2024-08-06 15:05:00,56.26,56.32,56.18,56.32,108776.0,55.1821,55.2409,55.1036,55.2409,108776.0
2024-08-06 15:10:00,56.32,56.35,56.28,56.32,50411.0,55.2409,55.2704,55.2017,55.2409,50411.0
2024-08-06 15:15:00,56.32,56.33,56.22,56.32,68131.0,55.2409,55.2507,55.1428,55.2409,68131.0
2024-08-06 15:20:00,56.32,56.42,56.29,56.42,58946.0,55.2409,55.339,55.2115,55.339,58946.0
2024-08-06 15:25:00,56.43,56.52,56.42,56.44,120969.0,55.3488,55.4371,55.339,55.3586,120969.0
2024-08-06 15:30:00,56.44,56.52,56.39,56.48,125801.0,55.3586,55.4371,55.3096,55.3979,125801.0
2024-08-06 15:35:00,56.48,56.57,56.4,56.42,208938.0,55.3979,55.4861,55.3194,55.339,208938.0
2024-08-06 15:40:00,56.42,56.44,56.31,56.34,120469.0,55.339,55.3586,55.2311,55.2605,120469.0
2024-08-06 15:45:00,56.33,56.38,56.28,56.3,107635.0,55.2507,55.2998,55.2017,55.2213,107635.0
2024-08-06 15:50:00,56.3,56.41,56.21,56.23,221996.0,55.2213,55.3292,55.133,55.1527,221996.0
2024-08-06 15:55:00,56.24,56.25,56.11,56.12,536507.0,55.1625,55.1723,55.035,55.0448,536507.0
2024-08-07 09:30:00,57.23,57.23,56.87,57.01,255311.0,56.1335,56.1335,55.7804,55.9177,255311.0
2024-08-07 09:35:00,57.0,57.09,56.93,57.01,115583.0,55.9079,55.9962,55.8392,55.9177,115583.0
2024-08-07 09:40:00,57.01,57.16,56.91,57.03,164998.0,55.9177,56.0648,55.8196,55.9373,164998.0
2024-08-07 09:45:00,57.05,57.18,56.91,56.95,137137.0,55.9569,56.0845,55.8196,55.8589,137137.0
2024-08-07 09:50:00,56.94,56.99,56.81,56.96,143067.0,55.849,55.8981,55.7215,55.8687,143067.0
2024-08-07 09:55:00,56.97,57.05,56.9,57.0,86801.0,55.8785,55.9569,55.8098,55.9079,86801.0
2024-08-07 10:00:00,56.99,57.01,56.78,56.79,121364.0,55.8981,55.9177,55.6921,55.7019,121364.0
2024-08-07 10:05:00,56.8,56.81,56.64,56.71,82553.0,55.7117,55.7215,55.5548,55.6235,82553.0
2024-08-07 10:10:00,56.72,56.73,56.41,56.44,87027.0,55.6333,55.6431,55.3292,55.3586,87027.0
2024-08-07 10:15:00,56.42,56.53,56.41,56.46,99153.0,55.339,55.4469,55.3292,55.3782,99153.0
2024-08-07 10:20:00,56.48,56.67,56.47,56.57,73154.0,55.3979,55.5842,55.3881,55.4861,73154.0
2024-08-07 10:25:00,56.58,56.58,56.46,56.47,71284.0,55.4959,55.4959,55.3782,55.3881,71284.0
2024-08-07 10:30:00,56.48,56.65,56.47,56.49,93078.0,55.3979,55.5646,55.3881,55.4077,93078.0
2024-08-07 10:35:00,56.48,56.63,56.47,56.53,76829.0,55.3979,55.545,55.3881,55.4469,76829.0
2024-08-07 10:40:00,56.53,56.75,56.52,56.7,85184.0,55.4469,55.6627,55.4371,55.6136,85184.0
2024-08-07 10:45:00,56.7,56.78,56.63,56.66,64538.0,55.6136,55.6921,55.545,55.5744,64538.0
2024-08-07 10:50:00,56.67,56.71,56.62,56.66,56602.0,55.5842,55.6235,55.5352,55.5744,56602.0
2024-08-07 10:55:00,56.66,56.83,56.66,56.81,74971.0,55.5744,55.7412,55.5744,55.7215,74971.0
2024-08-07 11:00:00,56.82,56.89,56.72,56.89,81111.0,55.7313,55.8,55.6333,55.8,81111.0
2024-08-07 11:05:00,56.89,56.94,56.81,56.86,79542.0,55.8,55.849,55.7215,55.7706,79542.0
2024-08-07 11:10:00,56.85,56.97,56.81,56.89,86665.0,55.7608,55.8785,55.7215,55.8,86665.0
2024-08-07 11:15:00,56.89,56.94,56.79,56.83,82503.0,55.8,55.849,55.7019,55.7412,82503.0
2024-08-07 11:20:00,56.83,56.97,56.81,56.95,92096.0,55.7412,55.8785,55.7215,55.8589,92096.0
2024-08-07 11:25:00,56.95,57.0,56.9,56.91,81301.0,55.8589,55.9079,55.8098,55.8196,81301.0
2024-08-07 11:30:00,56.91,56.94,56.84,56.86,61405.0,55.8196,55.849,55.751,55.7706,61405.0
2024-08-07 11:35:00,56.87,57.01,56.85,56.94,82831.0,55.7804,55.9177,55.7608,55.849,82831.0
2024-08-07 11:40:00,56.94,57.02,56.85,56.87,58107.0,55.849,55.9275,55.7608,55.7804,58107.0
2024-08-07 11:45:00,56.86,56.87,56.72,56.8,102280.0,55.7706,55.7804,55.6333,55.7117,102280.0
2024-08-07 11:50:00,56.8,56.9,56.76,56.9,144542.0,55.7117,55.8098,55.6725,55.8098,144542.0
2024-08-07 11:55:00,56.9,56.98,56.88,56.91,44218.0,55.8098,55.8883,55.7902,55.8196,44218.0
2024-08-07 12:00:00,56.9,56.91,56.68,56.7,93357.0,55.8098,55.8196,55.594,55.6136,93357.0
2024-08-07 12:05:00,56.71,56.78,56.7,56.71,47935.0,55.6235,55.6921,55.6136,55.6235,47935.0
2024-08-07 12:10:00,56.7,56.72,56.64,56.7,38353.0,55.6136,55.6333,55.5548,55.6136,38353.0
2024-08-07 12:15:00,56.69,56.73,56.64,56.64,34578.0,55.6038,55.6431,55.5548,55.5548,34578.0
2024-08-07 12:20:00,56.63,56.8,56.6,56.8,50927.0,55.545,55.7117,55.5156,55.7117,50927.0
2024-08-07 12:25:00,56.8,56.87,56.75,56.85,32637.0,55.7117,55.7804,55.6627,55.7608,32637.0
2024-08-07 12:30:00,56.85,56.87,56.77,56.87,33832.0,55.7608,55.7804,55.6823,55.7804,33832.0
2024-08-07 12:35:00,56.87,56.95,56.81,56.82,70689.0,55.7804,55.8589,55.7215,55.7313,70689.0
2024-08-07 12:40:00,56.82,56.87,56.75,56.76,45898.0,55.7313,55.7804,55.6627,55.6725,45898.0
2024-08-07 12:45:00,56.75,56.83,56.7,56.71,24350.0,55.6627,55.7412,55.6136,55.6235,24350.0
2024-08-07 12:50:00,56.71,56.74,56.64,56.66,59068.0,55.6235,55.6529,55.5548,55.5744,59068.0
2024-08-07 12:55:00,56.65,56.67,56.58,56.59,60516.0,55.5646,55.5842,55.4959,55.5058,60516.0
2024-08-07 13:00:00,56.59,56.61,56.53,56.59,58688.0,55.5058,55.5254,55.4469,55.5058,58688.0
2024-08-07 13:05:00,56.59,56.59,56.49,56.57,91911.0,55.5058,55.5058,55.4077,55.4861,91911.0
2024-08-07 13:10:00,56.56,56.64,56.52,56.62,42404.0,55.4763,55.5548,55.4371,55.5352,42404.0
2024-08-07 13:15:00,56.62,56.63,56.53,56.57,46314.0,55.5352,55.545,55.4469,55.4861,46314.0
2024-08-07 13:20:00,56.57,56.67,56.57,56.65,71820.0,55.4861,55.5842,55.4861,55.5646,71820.0
2024-08-07 13:25:00,56.65,56.72,56.58,56.58,41817.0,55.5646,55.6333,55.4959,55.4959,41817.0
2024-08-07 13:30:00,56.59,56.67,56.58,56.67,36707.0,55.5058,55.5842,55.4959,55.5842,36707.0
2024-08-07 13:35:00,56.67,56.75,56.63,56.69,43947.0,55.5842,55.6627,55.545,55.6038,43947.0
2024-08-07 13:40:00,56.69,56.75,56.67,56.72,39645.0,55.6038,55.6627,55.5842,55.6333,39645.0
2024-08-07 13:45:00,56.72,56.74,56.5,56.51,73223.0,55.6333,55.6529,55.4175,55.4273,73223.0
2024-08-07 13:50:00,56.52,56.58,56.49,56.55,74403.0,55.4371,55.4959,55.4077,55.4665,74403.0
2024-08-07 13:55:00,56.55,56.55,56.43,56.48,60248.0,55.4665,55.4665,55.3488,55.3979,60248.0
2024-08-07 14:00:00,56.48,56.48,56.31,56.34,77441.0,55.3979,55.3979,55.2311,55.2605,77441.0
2024-08-07 14:05:00,56.34,56.39,56.3,56.34,108785.0,55.2605,55.3096,55.2213,55.2605,108785.0
2024-08-07 14:10:00,56.34,56.39,56.21,56.22,89587.0,55.2605,55.3096,55.133,55.1428,89587.0
2024-08-07 14:15:00,56.21,56.26,56.15,56.19,128565.0,55.133,55.1821,55.0742,55.1134,128565.0
2024-08-07 14:20:00,56.18,56.32,56.17,56.26,69097.0,55.1036,55.2409,55.0938,55.1821,69097.0
2024-08-07 14:25:00,56.26,56.39,56.24,56.35,60514.0,55.1821,55.3096,55.1625,55.2704,60514.0
2024-08-07 14:30:00,56.32,56.38,56.24,56.37,38110.0,55.2409,55.2998,55.1625,55.29,38110.0
2024-08-07 14:35:00,56.36,56.4,56.33,56.34,40462.0,55.2802,55.3194,55.2507,55.2605,40462.0
2024-08-07 14:40:00,56.34,56.43,56.33,56.38,80231.0,55.2605,55.3488,55.2507,55.2998,80231.0
2024-08-07 14:45:00,56.39,56.48,56.33,56.37,71603.0,55.3096,55.3979,55.2507,55.29,71603.0
2024-08-07 14:50:00,56.36,56.36,56.24,56.28,143990.0,55.2802,55.2802,55.1625,55.2017,143990.0
2024-08-07 14:55:00,56.27,56.39,56.26,56.32,42388.0,55.1919,55.3096,55.1821,55.2409,42388.0
2024-08-07 15:00:00,56.32,56.5,56.32,56.48,80385.0,55.2409,55.4175,55.2409,55.3979,80385.0
2024-08-07 15:05:00,56.48,56.52,56.41,56.44,53812.0,55.3979,55.4371,55.3292,55.3586,53812.0
2024-08-07 15:10:00,56.45,56.48,56.35,56.36,40190.0,55.3684,55.3979,55.2704,55.2802,40190.0
2024-08-07 15:15:00,56.36,56.44,56.34,56.41,58831.0,55.2802,55.3586,55.2605,55.3292,58831.0
2024-08-07 15:20:00,56.4,56.46,56.34,56.38,69432.0,55.3194,55.3782,55.2605,55.2998,69432.0
2024-08-07 15:25:00,56.37,56.39,56.31,56.38,67703.0,55.29,55.3096,55.2311,55.2998,67703.0
2024-08-07 15:30:00,56.38,56.43,56.31,56.36,99807.0,55.2998,55.3488,55.2311,55.2802,99807.0
2024-08-07 15:35:00,56.36,56.43,56.32,56.33,65435.0,55.2802,55.3488,55.2409,55.2507,65435.0
2024-08-07 15:40:00,56.33,56.33,56.2,56.24,139156.0,55.2507,55.2507,55.1232,55.1625,139156.0
2024-08-07 15:45:00,56.23,56.37,56.23,56.32,136398.0,55.1527,55.29,55.1527,55.2409,136398.0
2024-08-07 15:50:00,56.31,56.35,56.14,56.2,281373.0,55.2311,55.2704,55.0644,55.1232,281373.0
2024-08-07 15:55:00,56.21,56.26,56.06,56.11,758392.0,55.133,55.1821,54.9859,55.035,758392.0
2024-08-08 09:30:00,57.5,58.37,57.22,58.08,754786.0,56.3983,57.2517,56.1237,56.9672,754786.0
2024-08-08 09:35:00,58.09,58.31,57.47,57.49,375369.0,56.977,57.1928,56.3689,56.3885,375369.0
2024-08-08 09:40:00,57.49,57.67,57.1,57.24,343709.0,56.3885,56.5651,56.006,56.1433,343709.0
2024-08-08 09:45:00,57.27,57.78,57.13,57.78,236657.0,56.1727,56.673,56.0354,56.673,236657.0
2024-08-08 09:50:00,57.78,57.89,57.6,57.73,187421.0,56.673,56.7808,56.4964,56.6239,187421.0
2024-08-08 09:55:00,57.72,57.87,57.62,57.84,133898.0,56.6141,56.7612,56.516,56.7318,133898.0
2024-08-08 10:00:00,57.86,57.94,57.77,57.78,209782.0,56.7514,56.8299,56.6631,56.673,209782.0
2024-08-08 10:05:00,57.78,57.91,57.65,57.86,177741.0,56.673,56.8005,56.5454,56.7514,177741.0
2024-08-08 10:10:00,57.88,58.17,57.84,58.08,133171.0,56.771,57.0555,56.7318,56.9672,133171.0
2024-08-08 10:15:00,58.06,58.22,58.02,58.19,113679.0,56.9476,57.1045,56.9084,57.0751,113679.0
2024-08-08 10:20:00,58.18,58.23,58.07,58.11,111751.0,57.0653,57.1143,56.9574,56.9966,111751.0
2024-08-08 10:25:00,58.14,58.24,58.13,58.21,83874.0,57.0261,57.1241,57.0162,57.0947,83874.0
2024-08-08 10:30:00,58.21,58.36,58.18,58.3,117210.0,57.0947,57.2418,57.0653,57.183,117210.0
2024-08-08 10:35:00,58.31,58.36,58.23,58.24,101834.0,57.1928,57.2418,57.1143,57.1241,101834.0
2024-08-08 10:40:00,58.25,58.26,58.07,58.16,160654.0,57.134,57.1438,56.9574,57.0457,160654.0
2024-08-08 10:45:00,58.15,58.25,58.12,58.23,67994.0,57.0359,57.134,57.0064,57.1143,67994.0
2024-08-08 10:50:00,58.23,58.36,58.21,58.36,104589.0,57.1143,57.2418,57.0947,57.2418,104589.0
2024-08-08 10:55:00,58.35,58.52,58.25,58.41,288143.0,57.232,57.3988,57.134,57.2909,288143.0
2024-08-08 11:00:00,58.41,58.42,58.2,58.27,97988.0,57.2909,57.3007,57.0849,57.1536,97988.0
2024-08-08 11:05:00,58.27,58.42,58.23,58.31,121531.0,57.1536,57.3007,57.1143,57.1928,121531.0
2024-08-08 11:10:00,58.31,58.39,58.23,58.29,67026.0,57.1928,57.2713,57.1143,57.1732,67026.0
2024-08-08 11:15:00,58.29,58.57,58.27,58.55,123143.0,57.1732,57.4478,57.1536,57.4282,123143.0
2024-08-08 11:20:00,58.55,58.56,58.42,58.42,89550.0,57.4282,57.438,57.3007,57.3007,89550.0
2024-08-08 11:25:00,58.42,58.53,58.38,58.42,80250.0,57.3007,57.4086,57.2615,57.3007,80250.0
2024-08-08 11:30:00,58.42,58.5,58.31,58.32,88721.0,57.3007,57.3792,57.1928,57.2026,88721.0
2024-08-08 11:35:00,58.33,58.37,58.18,58.24,90222.0,57.2124,57.2517,57.0653,57.1241,90222.0
2024-08-08 11:40:00,58.24,58.28,58.19,58.25,81058.0,57.1241,57.1634,57.0751,57.134,81058.0
2024-08-08 11:45:00,58.23,58.33,58.21,58.26,50719.0,57.1143,57.2124,57.0947,57.1438,50719.0
2024-08-08 11:50:00,58.26,58.39,58.24,58.33,32822.0,57.1438,57.2713,57.1241,57.2124,32822.0
2024-08-08 11:55:00,58.33,58.39,58.31,58.35,52455.0,57.2124,57.2713,57.1928,57.232,52455.0
2024-08-08 12:00:00,58.35,58.46,58.32,58.46,44953.0,57.232,57.3399,57.2026,57.3399,44953.0
2024-08-08 12:05:00,58.46,58.58,58.45,58.56,53050.0,57.3399,57.4576,57.3301,57.438,53050.0
2024-08-08 12:10:00,58.55,58.63,58.5,58.62,51621.0,57.4282,57.5067,57.3792,57.4969,51621.0
2024-08-08 12:15:00,58.62,58.64,58.47,58.52,53056.0,57.4969,57.5165,57.3497,57.3988,53056.0
2024-08-08 12:20:00,58.51,58.58,58.47,58.58,66440.0,57.389,57.4576,57.3497,57.4576,66440.0
2024-08-08 12:25:00,58.59,58.64,58.54,58.6,49349.0,57.4674,57.5165,57.4184,57.4772,49349.0
2024-08-08 12:30:00,58.59,58.7,58.57,58.62,98576.0,57.4674,57.5753,57.4478,57.4969,98576.0
2024-08-08 12:35:00,58.63,58.71,58.58,58.58,53131.0,57.5067,57.5851,57.4576,57.4576,53131.0
2024-08-08 12:40:00,58.6,58.73,58.6,58.7,39856.0,57.4772,57.6048,57.4772,57.5753,39856.0
2024-08-08 12:45:00,58.71,58.87,58.71,58.87,57573.0,57.5851,57.7421,57.5851,57.7421,57573.0
2024-08-08 12:50:00,58.87,59.01,58.85,58.96,87571.0,57.7421,57.8794,57.7225,57.8303,87571.0
2024-08-08 12:55:00,58.96,58.97,58.73,58.76,73550.0,57.8303,57.8402,57.6048,57.6342,73550.0
2024-08-08 13:00:00,58.76,58.8,58.73,58.8,60209.0,57.6342,57.6734,57.6048,57.6734,60209.0
2024-08-08 13:05:00,58.8,58.82,58.73,58.82,51232.0,57.6734,57.693,57.6048,57.693,51232.0
2024-08-08 13:10:00,58.82,59.0,58.75,58.92,93404.0,57.693,57.8696,57.6244,57.7911,93404.0
2024-08-08 13:15:00,58.91,58.99,58.85,58.92,45867.0,57.7813,57.8598,57.7225,57.7911,45867.0
2024-08-08 13:20:00,58.92,59.0,58.83,58.9,77743.0,57.7911,57.8696,57.7028,57.7715,77743.0
2024-08-08 13:25:00,58.9,58.97,58.84,58.96,47197.0,57.7715,57.8402,57.7126,57.8303,47197.0
2024-08-08 13:30:00,58.95,59.2,58.95,58.99,264083.0,57.8205,58.0657,57.8205,57.8598,264083.0
2024-08-08 13:35:00,58.98,59.08,58.91,59.07,141943.0,57.85,57.948,57.7813,57.9382,141943.0
2024-08-08 13:40:00,59.09,59.2,59.09,59.11,86314.0,57.9579,58.0657,57.9579,57.9775,86314.0
2024-08-08 13:45:00,59.11,59.2,59.06,59.16,77297.0,57.9775,58.0657,57.9284,58.0265,77297.0
2024-08-08 13:50:00,59.17,59.31,59.12,59.17,114954.0,58.0363,58.1736,57.9873,58.0363,114954.0
2024-08-08 13:55:00,59.17,59.25,59.12,59.13,92487.0,58.0363,58.1148,57.9873,57.9971,92487.0
2024-08-08 14:00:00,59.13,59.18,59.01,59.15,101816.0,57.9971,58.0461,57.8794,58.0167,101816.0
2024-08-08 14:05:00,59.15,59.22,59.08,59.09,134713.0,58.0167,58.0854,57.948,57.9579,134713.0
2024-08-08 14:10:00,59.09,59.13,59.04,59.1,92686.0,57.9579,57.9971,57.9088,57.9677,92686.0
2024-08-08 14:15:00,59.1,59.13,58.93,59.0,95232.0,57.9677,57.9971,57.8009,57.8696,95232.0
2024-08-08 14:20:00,59.01,59.02,58.92,58.97,64053.0,57.8794,57.8892,57.7911,57.8402,64053.0
2024-08-08 14:25:00,58.96,59.02,58.85,58.94,89074.0,57.8303,57.8892,57.7225,57.8107,89074.0
2024-08-08 14:30:00,58.92,58.96,58.77,58.81,96801.0,57.7911,57.8303,57.644,57.6832,96801.0
2024-08-08 14:35:00,58.82,58.85,58.75,58.79,91064.0,57.693,57.7225,57.6244,57.6636,91064.0
2024-08-08 14:40:00,58.8,58.8,58.63,58.7,116331.0,57.6734,57.6734,57.5067,57.5753,116331.0
2024-08-08 14:45:00,58.7,58.72,58.6,58.65,68889.0,57.5753,57.5949,57.4772,57.5263,68889.0
2024-08-08 14:50:00,58.65,58.89,58.64,58.88,64206.0,57.5263,57.7617,57.5165,57.7519,64206.0
2024-08-08 14:55:00,58.91,59.01,58.9,58.92,50353.0,57.7813,57.8794,57.7715,57.7911,50353.0
2024-08-08 15:00:00,58.91,58.95,58.85,58.86,42479.0,57.7813,57.8205,57.7225,57.7323,42479.0
2024-08-08 15:05:00,58.87,58.98,58.86,58.92,139105.0,57.7421,57.85,57.7323,57.7911,139105.0
2024-08-08 15:10:00,58.91,58.92,58.79,58.84,54206.0,57.7813,57.7911,57.6636,57.7126,54206.0
2024-08-08 15:15:00,58.84,58.86,58.78,58.8,79601.0,57.7126,57.7323,57.6538,57.6734,79601.0
2024-08-08 15:20:00,58.79,58.9,58.79,58.84,137180.0,57.6636,57.7715,57.6636,57.7126,137180.0
2024-08-08 15:25:00,58.85,58.93,58.81,58.84,144501.0,57.7225,57.8009,57.6832,57.7126,144501.0
2024-08-08 15:30:00,58.84,58.95,58.82,58.85,90295.0,57.7126,57.8205,57.693,57.7225,90295.0
2024-08-08 15:35:00,58.84,58.96,58.78,58.96,95226.0,57.7126,57.8303,57.6538,57.8303,95226.0
2024-08-08 15:40:00,58.96,58.97,58.91,58.96,107471.0,57.8303,57.8402,57.7813,57.8303,107471.0
2024-08-08 15:45:00,58.96,58.97,58.81,58.85,191959.0,57.8303,57.8402,57.6832,57.7225,191959.0
2024-08-08 15:50:00,58.84,58.88,58.48,58.55,355294.0,57.7126,57.7519,57.3595,57.4282,355294.0
2024-08-08 15:55:00,58.56,58.65,58.5,58.5,751616.0,57.438,57.5263,57.3792,57.3792,751616.0
2024-08-09 09:30:00,58.64,58.65,58.11,58.2,342811.0,57.5165,57.5263,56.9966,57.0849,342811.0
2024-08-09 09:35:00,58.18,58.23,57.77,57.96,191098.0,57.0653,57.1143,56.6631,56.8495,191098.0
2024-08-09 09:40:00,57.96,58.18,57.95,58.07,83674.0,56.8495,57.0653,56.8397,56.9574,83674.0
2024-08-09 09:45:00,58.07,58.24,58.07,58.13,58321.0,56.9574,57.1241,56.9574,57.0162,58321.0
2024-08-09 09:50:00,58.12,58.16,57.92,57.96,57102.0,57.0064,57.0457,56.8103,56.8495,57102.0
2024-08-09 09:55:00,57.95,58.01,57.88,57.96,58907.0,56.8397,56.8985,56.771,56.8495,58907.0
2024-08-09 10:00:00,57.95,58.01,57.85,58.0,84985.0,56.8397,56.8985,56.7416,56.8887,84985.0
2024-08-09 10:05:00,58.0,58.01,57.89,57.9,70484.0,56.8887,56.8985,56.7808,56.7907,70484.0
2024-08-09 10:10:00,57.91,58.23,57.9,58.14,67733.0,56.8005,57.1143,56.7907,57.0261,67733.0
2024-08-09 10:15:00,58.14,58.15,57.91,58.06,64084.0,57.0261,57.0359,56.8005,56.9476,64084.0
2024-08-09 10:20:00,58.07,58.12,57.96,57.97,65049.0,56.9574,57.0064,56.8495,56.8593,65049.0
2024-08-09 10:25:00,57.98,58.0,57.89,57.9,73555.0,56.8691,56.8887,56.7808,56.7907,73555.0
2024-08-09 10:30:00,57.89,58.01,57.88,57.92,79900.0,56.7808,56.8985,56.771,56.8103,79900.0
2024-08-09 10:35:00,57.91,58.08,57.88,58.03,64678.0,56.8005,56.9672,56.771,56.9182,64678.0
2024-08-09 10:40:00,58.04,58.07,58.0,58.04,30481.0,56.928,56.9574,56.8887,56.928,30481.0
2024-08-09 10:45:00,58.04,58.13,57.93,57.95,61935.0,56.928,57.0162,56.8201,56.8397,61935.0
2024-08-09 10:50:00,57.96,58.07,57.93,57.99,112499.0,56.8495,56.9574,56.8201,56.8789,112499.0
2024-08-09 10:55:00,58.0,58.12,57.95,57.96,54923.0,56.8887,57.0064,56.8397,56.8495,54923.0
2024-08-09 11:00:00,57.94,58.1,57.94,58.01,63902.0,56.8299,56.9868,56.8299,56.8985,63902.0
2024-08-09 11:05:00,58.0,58.05,57.95,58.01,49503.0,56.8887,56.9378,56.8397,56.8985,49503.0
2024-08-09 11:10:00,58.0,58.02,57.93,57.97,42943.0,56.8887,56.9084,56.8201,56.8593,42943.0
2024-08-09 11:15:00,57.96,58.13,57.95,58.11,88403.0,56.8495,57.0162,56.8397,56.9966,88403.0
2024-08-09 11:20:00,58.11,58.18,58.04,58.14,37344.0,56.9966,57.0653,56.928,57.0261,37344.0
2024-08-09 11:25:00,58.14,58.24,58.11,58.11,48470.0,57.0261,57.1241,56.9966,56.9966,48470.0
2024-08-09 11:30:00,58.11,58.22,58.07,58.17,31012.0,56.9966,57.1045,56.9574,57.0555,31012.0
2024-08-09 11:35:00,58.2,58.32,58.17,58.31,37346.0,57.0849,57.2026,57.0555,57.1928,37346.0
2024-08-09 11:40:00,58.3,58.36,58.28,58.34,50672.0,57.183,57.2418,57.1634,57.2222,50672.0
2024-08-09 11:45:00,58.33,58.38,58.31,58.37,52282.0,57.2124,57.2615,57.1928,57.2517,52282.0
2024-08-09 11:50:00,58.37,58.4,58.33,58.35,64625.0,57.2517,57.2811,57.2124,57.232,64625.0
2024-08-09 11:55:00,58.34,58.34,58.16,58.17,43878.0,57.2222,57.2222,57.0457,57.0555,43878.0
2024-08-09 12:00:00,58.18,58.24,58.16,58.21,30213.0,57.0653,57.1241,57.0457,57.0947,30213.0
2024-08-09 12:05:00,58.21,58.22,58.14,58.2,30366.0,57.0947,57.1045,57.0261,57.0849,30366.0
2024-08-09 12:10:00,58.19,58.34,58.19,58.3,77397.0,57.0751,57.2222,57.0751,57.183,77397.0
2024-08-09 12:15:00,58.3,58.31,58.23,58.3,18846.0,57.183,57.1928,57.1143,57.183,18846.0
2024-08-09 12:20:00,58.3,58.38,58.28,58.29,27761.0,57.183,57.2615,57.1634,57.1732,27761.0
2024-08-09 12:25:00,58.29,58.42,58.28,58.42,33775.0,57.1732,57.3007,57.1634,57.3007,33775.0
2024-08-09 12:30:00,58.41,58.5,58.38,58.41,31782.0,57.2909,57.3792,57.2615,57.2909,31782.0
2024-08-09 12:35:00,58.4,58.43,58.36,58.43,31738.0,57.2811,57.3105,57.2418,57.3105,31738.0
2024-08-09 12:40:00,58.43,58.48,58.4,58.45,20000.0,57.3105,57.3595,57.2811,57.3301,20000.0
2024-08-09 12:45:00,58.44,58.52,58.42,58.52,49095.0,57.3203,57.3988,57.3007,57.3988,49095.0
2024-08-09 12:50:00,58.51,58.57,58.41,58.42,38785.0,57.389,57.4478,57.2909,57.3007,38785.0
2024-08-09 12:55:00,58.42,58.54,58.42,58.48,32801.0,57.3007,57.4184,57.3007,57.3595,32801.0
2024-08-09 13:00:00,58.48,58.55,58.45,58.48,47740.0,57.3595,57.4282,57.3301,57.3595,47740.0
2024-08-09 13:05:00,58.48,58.5,58.39,58.45,36247.0,57.3595,57.3792,57.2713,57.3301,36247.0
2024-08-09 13:10:00,58.46,58.51,58.4,58.51,21686.0,57.3399,57.389,57.2811,57.389,21686.0
2024-08-09 13:15:00,58.49,58.52,58.4,58.43,69332.0,57.3694,57.3988,57.2811,57.3105,69332.0
2024-08-09 13:20:00,58.45,58.47,58.4,58.41,54885.0,57.3301,57.3497,57.2811,57.2909,54885.0
2024-08-09 13:25:00,58.42,58.5,58.38,58.5,33464.0,57.3007,57.3792,57.2615,57.3792,33464.0
2024-08-09 13:30:00,58.49,58.5,58.38,58.43,51395.0,57.3694,57.3792,57.2615,57.3105,51395.0
2024-08-09 13:35:00,58.42,58.46,58.38,58.39,24487.0,57.3007,57.3399,57.2615,57.2713,24487.0
2024-08-09 13:40:00,58.39,58.4,58.24,58.3,75407.0,57.2713,57.2811,57.1241,57.183,75407.0
2024-08-09 13:45:00,58.3,58.32,58.23,58.23,87716.0,57.183,57.2026,57.1143,57.1143,87716.0
2024-08-09 13:50:00,58.25,58.26,58.16,58.21,147068.0,57.134,57.1438,57.0457,57.0947,147068.0
2024-08-09 13:55:00,58.2,58.28,58.17,58.18,50570.0,57.0849,57.1634,57.0555,57.0653,50570.0
2024-08-09 14:00:00,58.2,58.22,58.07,58.09,77238.0,57.0849,57.1045,56.9574,56.977,77238.0
2024-08-09 14:05:00,58.09,58.34,58.07,58.32,66061.0,56.977,57.2222,56.9574,57.2026,66061.0
2024-08-09 14:10:00,58.34,58.39,58.26,58.33,60246.0,57.2222,57.2713,57.1438,57.2124,60246.0
2024-08-09 14:15:00,58.32,58.36,58.24,58.3,88548.0,57.2026,57.2418,57.1241,57.183,88548.0
2024-08-09 14:20:00,58.31,58.36,58.26,58.32,86283.0,57.1928,57.2418,57.1438,57.2026,86283.0
2024-08-09 14:25:00,58.32,58.39,58.31,58.32,47869.0,57.2026,57.2713,57.1928,57.2026,47869.0
2024-08-09 14:30:00,58.32,58.33,58.23,58.28,27296.0,57.2026,57.2124,57.1143,57.1634,27296.0
2024-08-09 14:35:00,58.28,58.35,58.28,58.33,41778.0,57.1634,57.232,57.1634,57.2124,41778.0
2024-08-09 14:40:00,58.34,58.43,58.33,58.37,34942.0,57.2222,57.3105,57.2124,57.2517,34942.0
2024-08-09 14:45:00,58.38,58.49,58.38,58.48,123568.0,57.2615,57.3694,57.2615,57.3595,123568.0
2024-08-09 14:50:00,58.48,58.51,58.39,58.44,26977.0,57.3595,57.389,57.2713,57.3203,26977.0
2024-08-09 14:55:00,58.44,58.54,58.4,58.53,42530.0,57.3203,57.4184,57.2811,57.4086,42530.0
2024-08-09 15:00:00,58.52,58.55,58.48,58.54,48643.0,57.3988,57.4282,57.3595,57.4184,48643.0
2024-08-09 15:05:00,58.54,58.58,58.51,58.58,32443.0,57.4184,57.4576,57.389,57.4576,32443.0
2024-08-09 15:10:00,58.57,58.57,58.46,58.54,75614.0,57.4478,57.4478,57.3399,57.4184,75614.0
2024-08-09 15:15:00,58.55,58.65,58.53,58.54,63282.0,57.4282,57.5263,57.4086,57.4184,63282.0
2024-08-09 15:20:00,58.53,58.54,58.49,58.53,46277.0,57.4086,57.4184,57.3694,57.4086,46277.0
2024-08-09 15:25:00,58.54,58.56,58.47,58.49,54593.0,57.4184,57.438,57.3497,57.3694,54593.0
2024-08-09 15:30:00,58.48,58.55,58.47,58.5,75067.0,57.3595,57.4282,57.3497,57.3792,75067.0
2024-08-09 15:35:00,58.5,58.54,58.46,58.53,78524.0,57.3792,57.4184,57.3399,57.4086,78524.0
2024-08-09 15:40:00,58.53,58.55,58.45,58.48,130211.0,57.4086,57.4282,57.3301,57.3595,130211.0
2024-08-09 15:45:00,58.48,58.52,58.46,58.51,71960.0,57.3595,57.3988,57.3399,57.389,71960.0
2024-08-09 15:50:00,58.52,58.58,58.3,58.3,220631.0,57.3988,57.4576,57.183,57.183,220631.0
2024-08-09 15:55:00,58.31,58.45,58.29,58.41,387813.0,57.1928,57.3301,57.1732,57.2909,387813.0
2024-08-12 09:30:00,58.85,58.98,58.54,58.67,244679.0,57.7225,57.85,57.4184,57.5459,244679.0
2024-08-12 09:35:00,58.7,59.03,58.7,59.0,126830.0,57.5753,57.899,57.5753,57.8696,126830.0
2024-08-12 09:40:00,59.01,59.01,58.66,58.67,137860.0,57.8794,57.8794,57.5361,57.5459,137860.0
2024-08-12 09:45:00,58.68,58.72,58.54,58.54,98211.0,57.5557,57.5949,57.4184,57.4184,98211.0
2024-08-12 09:50:00,58.54,58.7,58.5,58.6,56008.0,57.4184,57.5753,57.3792,57.4772,56008.0
2024-08-12 09:55:00,58.6,58.67,58.52,58.58,52293.0,57.4772,57.5459,57.3988,57.4576,52293.0
2024-08-12 10:00:00,58.61,58.67,58.53,58.57,63339.0,57.4871,57.5459,57.4086,57.4478,63339.0
2024-08-12 10:05:00,58.57,58.63,58.52,58.63,70574.0,57.4478,57.5067,57.3988,57.5067,70574.0
2024-08-12 10:10:00,58.62,58.64,58.53,58.61,37008.0,57.4969,57.5165,57.4086,57.4871,37008.0
2024-08-12 10:15:00,58.59,58.59,58.49,58.57,58759.0,57.4674,57.4674,57.3694,57.4478,58759.0
2024-08-12 10:20:00,58.57,58.57,58.32,58.37,111385.0,57.4478,57.4478,57.2026,57.2517,111385.0
2024-08-12 10:25:00,58.37,58.47,58.3,58.46,82685.0,57.2517,57.3497,57.183,57.3399,82685.0
2024-08-12 10:30:00,58.47,58.51,58.4,58.48,66771.0,57.3497,57.389,57.2811,57.3595,66771.0
2024-08-12 10:35:00,58.48,58.61,58.47,58.54,75908.0,57.3595,57.4871,57.3497,57.4184,75908.0
2024-08-12 10:40:00,58.55,58.56,58.44,58.55,42077.0,57.4282,57.438,57.3203,57.4282,42077.0
2024-08-12 10:45:00,58.56,58.6,58.5,58.6,28715.0,57.438,57.4772,57.3792,57.4772,28715.0
2024-08-12 10:50:00,58.6,58.77,58.57,58.77,126225.0,57.4772,57.644,57.4478,57.644,126225.0
2024-08-12 10:55:00,58.77,58.89,58.77,58.8,64319.0,57.644,57.7617,57.644,57.6734,64319.0
2024-08-12 11:00:00,58.8,58.85,58.75,58.78,35736.0,57.6734,57.7225,57.6244,57.6538,35736.0
2024-08-12 11:05:00,58.77,58.8,58.69,58.8,46500.0,57.644,57.6734,57.5655,57.6734,46500.0
2024-08-12 11:10:00,58.8,58.83,58.72,58.73,36125.0,57.6734,57.7028,57.5949,57.6048,36125.0
2024-08-12 11:15:00,58.74,58.79,58.72,58.75,18674.0,57.6146,57.6636,57.5949,57.6244,18674.0
2024-08-12 11:20:00,58.74,58.77,58.59,58.61,34509.0,57.6146,57.644,57.4674,57.4871,34509.0
2024-08-12 11:25:00,58.59,58.78,58.57,58.7,60300.0,57.4674,57.6538,57.4478,57.5753,60300.0
2024-08-12 11:30:00,58.7,58.77,58.61,58.73,66391.0,57.5753,57.644,57.4871,57.6048,66391.0
2024-08-12 11:35:00,58.74,58.85,58.71,58.81,78352.0,57.6146,57.7225,57.5851,57.6832,78352.0
2024-08-12 11:40:00,58.82,58.82,58.68,58.74,40239.0,57.693,57.693,57.5557,57.6146,40239.0
2024-08-12 11:45:00,58.76,58.76,58.66,58.74,18201.0,57.6342,57.6342,57.5361,57.6146,18201.0
2024-08-12 11:50:00,58.73,58.85,58.66,58.85,122724.0,57.6048,57.7225,57.5361,57.7225,122724.0
2024-08-12 11:55:00,58.85,58.93,58.74,58.91,76769.0,57.7225,57.8009,57.6146,57.7813,76769.0
2024-08-12 12:00:00,58.91,58.96,58.87,58.96,65853.0,57.7813,57.8303,57.7421,57.8303,65853.0
2024-08-12 12:05:00,58.96,58.98,58.88,58.95,100287.0,57.8303,57.85,57.7519,57.8205,100287.0
2024-08-12 12:10:00,58.95,59.0,58.88,58.95,55414.0,57.8205,57.8696,57.7519,57.8205,55414.0
2024-08-12 12:15:00,58.96,59.11,58.91,59.08,74823.0,57.8303,57.9775,57.7813,57.948,74823.0
2024-08-12 12:20:00,59.08,59.09,59.02,59.06,43055.0,57.948,57.9579,57.8892,57.9284,43055.0
2024-08-12 12:25:00,59.08,59.1,59.01,59.02,30627.0,57.948,57.9677,57.8794,57.8892,30627.0
2024-08-12 12:30:00,59.03,59.06,58.97,59.02,61703.0,57.899,57.9284,57.8402,57.8892,61703.0
2024-08-12 12:35:00,59.03,59.05,58.98,58.99,24945.0,57.899,57.9186,57.85,57.8598,24945.0
2024-08-12 12:40:00,58.98,59.02,58.95,58.99,40930.0,57.85,57.8892,57.8205,57.8598,40930.0
2024-08-12 12:45:00,59.0,59.07,58.99,59.05,33182.0,57.8696,57.9382,57.8598,57.9186,33182.0
2024-08-12 12:50:00,59.05,59.1,59.0,59.1,83296.0,57.9186,57.9677,57.8696,57.9677,83296.0
2024-08-12 12:55:00,59.1,59.1,58.92,58.92,81417.0,57.9677,57.9677,57.7911,57.7911,81417.0
2024-08-12 13:00:00,58.92,58.92,58.77,58.83,92234.0,57.7911,57.7911,57.644,57.7028,92234.0
2024-08-12 13:05:00,58.83,58.89,58.82,58.87,72091.0,57.7028,57.7617,57.693,57.7421,72091.0
2024-08-12 13:10:00,58.85,58.87,58.79,58.85,53800.0,57.7225,57.7421,57.6636,57.7225,53800.0
2024-08-12 13:15:00,58.86,58.89,58.84,58.85,33724.0,57.7323,57.7617,57.7126,57.7225,33724.0
2024-08-12 13:20:00,58.85,58.95,58.8,58.85,27760.0,57.7225,57.8205,57.6734,57.7225,27760.0
2024-08-12 13:25:00,58.85,58.88,58.79,58.82,20502.0,57.7225,57.7519,57.6636,57.693,20502.0
2024-08-12 13:30:00,58.81,58.87,58.81,58.86,18529.0,57.6832,57.7421,57.6832,57.7323,18529.0
2024-08-12 13:35:00,58.87,58.87,58.8,58.82,24683.0,57.7421,57.7421,57.6734,57.693,24683.0
2024-08-12 13:40:00,58.83,58.85,58.79,58.84,13656.0,57.7028,57.7225,57.6636,57.7126,13656.0
2024-08-12 13:45:00,58.84,58.92,58.83,58.89,27161.0,57.7126,57.7911,57.7028,57.7617,27161.0
2024-08-12 13:50:00,58.89,58.93,58.87,58.92,25908.0,57.7617,57.8009,57.7421,57.7911,25908.0
2024-08-12 13:55:00,58.91,58.97,58.87,58.95,20990.0,57.7813,57.8402,57.7421,57.8205,20990.0
2024-08-12 14:00:00,58.94,58.97,58.93,58.96,18383.0,57.8107,57.8402,57.8009,57.8303,18383.0
2024-08-12 14:05:00,58.96,59.0,58.94,59.0,36993.0,57.8303,57.8696,57.8107,57.8696,36993.0
2024-08-12 14:10:00,59.0,59.01,58.96,59.0,23283.0,57.8696,57.8794,57.8303,57.8696,23283.0
2024-08-12 14:15:00,59.01,59.01,58.92,58.98,20090.0,57.8794,57.8794,57.7911,57.85,20090.0
2024-08-12 14:20:00,58.98,59.05,58.94,59.04,22641.0,57.85,57.9186,57.8107,57.9088,22641.0
2024-08-12 14:25:00,59.02,59.05,58.97,58.97,15053.0,57.8892,57.9186,57.8402,57.8402,15053.0
2024-08-12 14:30:00,58.96,58.96,58.84,58.84,34635.0,57.8303,57.8303,57.7126,57.7126,34635.0
2024-08-12 14:35:00,58.85,58.96,58.85,58.94,28524.0,57.7225,57.8303,57.7225,57.8107,28524.0
2024-08-12 14:40:00,58.94,58.96,58.89,58.92,35531.0,57.8107,57.8303,57.7617,57.7911,35531.0
2024-08-12 14:45:00,58.91,58.93,58.87,58.89,20357.0,57.7813,57.8009,57.7421,57.7617,20357.0
2024-08-12 14:50:00,58.9,58.97,58.89,58.91,65340.0,57.7715,57.8402,57.7617,57.7813,65340.0
2024-08-12 14:55:00,58.91,58.98,58.91,58.98,57596.0,57.7813,57.85,57.7813,57.85,57596.0
2024-08-12 15:00:00,58.98,59.0,58.95,58.96,31291.0,57.85,57.8696,57.8205,57.8303,31291.0
2024-08-12 15:05:00,58.96,59.0,58.93,58.96,15840.0,57.8303,57.8696,57.8009,57.8303,15840.0
2024-08-12 15:10:00,58.96,59.0,58.95,58.98,23027.0,57.8303,57.8696,57.8205,57.85,23027.0
2024-08-12 15:15:00,58.97,58.99,58.96,58.98,30253.0,57.8402,57.8598,57.8303,57.85,30253.0
2024-08-12 15:20:00,58.99,59.08,58.98,59.08,74533.0,57.8598,57.948,57.85,57.948,74533.0
2024-08-12 15:25:00,59.08,59.09,59.0,59.02,44613.0,57.948,57.9579,57.8696,57.8892,44613.0
2024-08-12 15:30:00,59.02,59.07,59.01,59.04,41814.0,57.8892,57.9382,57.8794,57.9088,41814.0
2024-08-12 15:35:00,59.04,59.08,58.93,58.94,86888.0,57.9088,57.948,57.8009,57.8107,86888.0
2024-08-12 15:40:00,58.94,58.97,58.89,58.91,44907.0,57.8107,57.8402,57.7617,57.7813,44907.0
2024-08-12 15:45:00,58.91,58.94,58.83,58.85,69550.0,57.7813,57.8107,57.7028,57.7225,69550.0
2024-08-12 15:50:00,58.85,58.95,58.82,58.88,120688.0,57.7225,57.8205,57.693,57.7519,120688.0
2024-08-12 15:55:00,58.87,58.99,58.84,58.98,293349.0,57.7421,57.8598,57.7126,57.85,293349.0
2024-08-13 09:30:00,57.88,57.88,56.97,57.65,1301522.0,56.771,56.771,55.8785,56.5454,1301522.0
2024-08-13 09:35:00,57.67,57.71,57.3,57.39,884352.0,56.5651,56.6043,56.2022,56.2904,884352.0
2024-08-13 09:40:00,57.39,57.56,57.34,57.48,287817.0,56.2904,56.4572,56.2414,56.3787,287817.0
2024-08-13 09:45:00,57.48,57.48,57.14,57.15,447235.0,56.3787,56.3787,56.0452,56.055,447235.0
2024-08-13 09:50:00,57.16,57.36,57.16,57.27,272804.0,56.0648,56.261,56.0648,56.1727,272804.0
2024-08-13 09:55:00,57.27,57.42,57.23,57.3,268662.0,56.1727,56.3199,56.1335,56.2022,268662.0
2024-08-13 10:00:00,57.3,57.46,57.27,57.37,281760.0,56.2022,56.3591,56.1727,56.2708,281760.0
2024-08-13 10:05:00,57.37,57.4,57.23,57.27,240236.0,56.2708,56.3002,56.1335,56.1727,240236.0
2024-08-13 10:10:00,57.27,57.28,57.1,57.18,518973.0,56.1727,56.1825,56.006,56.0845,518973.0
2024-08-13 10:15:00,57.18,57.29,57.12,57.26,156825.0,56.0845,56.1923,56.0256,56.1629,156825.0
2024-08-13 10:20:00,57.26,57.38,57.25,57.36,146481.0,56.1629,56.2806,56.1531,56.261,146481.0
2024-08-13 10:25:00,57.37,57.47,57.32,57.38,204320.0,56.2708,56.3689,56.2218,56.2806,204320.0
2024-08-13 10:30:00,57.38,57.46,57.27,57.43,180506.0,56.2806,56.3591,56.1727,56.3297,180506.0
2024-08-13 10:35:00,57.42,57.56,57.41,57.53,211534.0,56.3199,56.4572,56.31,56.4277,211534.0
2024-08-13 10:40:00,57.53,57.7,57.48,57.69,280051.0,56.4277,56.5945,56.3787,56.5847,280051.0
2024-08-13 10:45:00,57.69,57.74,57.61,57.72,223906.0,56.5847,56.6337,56.5062,56.6141,223906.0
2024-08-13 10:50:00,57.72,57.78,57.63,57.73,189551.0,56.6141,56.673,56.5258,56.6239,189551.0
2024-08-13 10:55:00,57.74,57.77,57.64,57.76,181926.0,56.6337,56.6631,56.5356,56.6533,181926.0
2024-08-13 11:00:00,57.77,57.78,57.71,57.74,119275.0,56.6631,56.673,56.6043,56.6337,119275.0
2024-08-13 11:05:00,57.75,57.75,57.68,57.71,126199.0,56.6435,56.6435,56.5749,56.6043,126199.0
2024-08-13 11:10:00,57.71,57.72,57.65,57.67,91714.0,56.6043,56.6141,56.5454,56.5651,91714.0
2024-08-13 11:15:00,57.67,57.71,57.63,57.66,92240.0,56.5651,56.6043,56.5258,56.5553,92240.0
2024-08-13 11:20:00,57.66,57.7,57.59,57.68,120139.0,56.5553,56.5945,56.4866,56.5749,120139.0
2024-08-13 11:25:00,57.68,57.7,57.6,57.62,77109.0,56.5749,56.5945,56.4964,56.516,77109.0
2024-08-13 11:30:00,57.62,57.71,57.61,57.68,111556.0,56.516,56.6043,56.5062,56.5749,111556.0
2024-08-13 11:35:00,57.69,57.71,57.64,57.68,82017.0,56.5847,56.6043,56.5356,56.5749,82017.0
2024-08-13 11:40:00,57.68,57.71,57.66,57.69,111956.0,56.5749,56.6043,56.5553,56.5847,111956.0
2024-08-13 11:45:00,57.69,57.75,57.68,57.73,180671.0,56.5847,56.6435,56.5749,56.6239,180671.0
2024-08-13 11:50:00,57.73,57.88,57.71,57.88,295638.0,56.6239,56.771,56.6043,56.771,295638.0
2024-08-13 11:55:00,57.88,57.88,57.73,57.76,151564.0,56.771,56.771,56.6239,56.6533,151564.0
2024-08-13 12:00:00,57.77,57.82,57.72,57.75,171277.0,56.6631,56.7122,56.6141,56.6435,171277.0
2024-08-13 12:05:00,57.76,57.78,57.7,57.77,98009.0,56.6533,56.673,56.5945,56.6631,98009.0
2024-08-13 12:10:00,57.78,57.87,57.76,57.81,235290.0,56.673,56.7612,56.6533,56.7024,235290.0
2024-08-13 12:15:00,57.81,57.92,57.8,57.91,113311.0,56.7024,56.8103,56.6926,56.8005,113311.0
2024-08-13 12:20:00,57.9,57.95,57.86,57.9,110559.0,56.7907,56.8397,56.7514,56.7907,110559.0
2024-08-13 12:25:00,57.91,57.91,57.79,57.79,161386.0,56.8005,56.8005,56.6828,56.6828,161386.0
2024-08-13 12:30:00,57.8,57.8,57.72,57.77,125238.0,56.6926,56.6926,56.6141,56.6631,125238.0
2024-08-13 12:35:00,57.77,57.81,57.74,57.75,67074.0,56.6631,56.7024,56.6337,56.6435,67074.0
2024-08-13 12:40:00,57.75,57.76,57.73,57.73,92433.0,56.6435,56.6533,56.6239,56.6239,92433.0
2024-08-13 12:45:00,57.73,57.77,57.7,57.76,86944.0,56.6239,56.6631,56.5945,56.6533,86944.0
2024-08-13 12:50:00,57.76,57.79,57.74,57.75,112769.0,56.6533,56.6828,56.6337,56.6435,112769.0
2024-08-13 12:55:00,57.75,57.76,57.69,57.7,90429.0,56.6435,56.6533,56.5847,56.5945,90429.0
2024-08-13 13:00:00,57.7,57.72,57.66,57.69,74472.0,56.5945,56.6141,56.5553,56.5847,74472.0
2024-08-13 13:05:00,57.68,57.76,57.68,57.7,81914.0,56.5749,56.6533,56.5749,56.5945,81914.0
2024-08-13 13:10:00,57.7,57.7,57.62,57.64,74715.0,56.5945,56.5945,56.516,56.5356,74715.0
2024-08-13 13:15:00,57.64,57.68,57.59,57.63,87798.0,56.5356,56.5749,56.4866,56.5258,87798.0
2024-08-13 13:20:00,57.63,57.65,57.55,57.62,109616.0,56.5258,56.5454,56.4474,56.516,109616.0
2024-08-13 13:25:00,57.61,57.7,57.6,57.64,71335.0,56.5062,56.5945,56.4964,56.5356,71335.0
2024-08-13 13:30:00,57.65,57.7,57.64,57.7,45008.0,56.5454,56.5945,56.5356,56.5945,45008.0
2024-08-13 13:35:00,57.7,57.79,57.68,57.79,108533.0,56.5945,56.6828,56.5749,56.6828,108533.0
2024-08-13 13:40:00,57.79,57.79,57.72,57.73,87076.0,56.6828,56.6828,56.6141,56.6239,87076.0
2024-08-13 13:45:00,57.73,57.77,57.68,57.77,130596.0,56.6239,56.6631,56.5749,56.6631,130596.0
2024-08-13 13:50:00,57.77,57.81,57.73,57.8,83507.0,56.6631,56.7024,56.6239,56.6926,83507.0
2024-08-13 13:55:00,57.81,57.82,57.75,57.75,80312.0,56.7024,56.7122,56.6435,56.6435,80312.0
2024-08-13 14:00:00,57.76,57.84,57.75,57.79,112354.0,56.6533,56.7318,56.6435,56.6828,112354.0
2024-08-13 14:05:00,57.79,57.9,57.77,57.86,95152.0,56.6828,56.7907,56.6631,56.7514,95152.0
2024-08-13 14:10:00,57.85,57.93,57.84,57.93,99037.0,56.7416,56.8201,56.7318,56.8201,99037.0
2024-08-13 14:15:00,57.92,57.93,57.79,57.87,107606.0,56.8103,56.8201,56.6828,56.7612,107606.0
2024-08-13 14:20:00,57.87,57.9,57.83,57.84,104719.0,56.7612,56.7907,56.722,56.7318,104719.0
2024-08-13 14:25:00,57.84,57.86,57.81,57.84,76329.0,56.7318,56.7514,56.7024,56.7318,76329.0
2024-08-13 14:30:00,57.84,57.91,57.83,57.88,101279.0,56.7318,56.8005,56.722,56.771,101279.0
2024-08-13 14:35:00,57.89,57.91,57.85,57.86,113966.0,56.7808,56.8005,56.7416,56.7514,113966.0
2024-08-13 14:40:00,57.86,57.88,57.83,57.84,111513.0,56.7514,56.771,56.722,56.7318,111513.0
2024-08-13 14:45:00,57.84,57.86,57.78,57.79,104582.0,56.7318,56.7514,56.673,56.6828,104582.0
2024-08-13 14:50:00,57.79,57.8,57.69,57.69,158101.0,56.6828,56.6926,56.5847,56.5847,158101.0
2024-08-13 14:55:00,57.7,57.74,57.62,57.73,144593.0,56.5945,56.6337,56.516,56.6239,144593.0
2024-08-13 15:00:00,57.73,57.73,57.62,57.63,133212.0,56.6239,56.6239,56.516,56.5258,133212.0
2024-08-13 15:05:00,57.63,57.68,57.6,57.63,131428.0,56.5258,56.5749,56.4964,56.5258,131428.0
2024-08-13 15:10:00,57.62,57.65,57.5,57.5,166770.0,56.516,56.5454,56.3983,56.3983,166770.0
2024-08-13 15:15:00,57.51,57.59,57.47,57.55,227742.0,56.4081,56.4866,56.3689,56.4474,227742.0
2024-08-13 15:20:00,57.55,57.58,57.48,57.55,163702.0,56.4474,56.4768,56.3787,56.4474,163702.0
2024-08-13 15:25:00,57.55,57.62,57.54,57.56,174177.0,56.4474,56.516,56.4376,56.4572,174177.0
2024-08-13 15:30:00,57.56,57.57,57.49,57.49,161532.0,56.4572,56.467,56.3885,56.3885,161532.0
2024-08-13 15:35:00,57.5,57.53,57.41,57.47,193270.0,56.3983,56.4277,56.31,56.3689,193270.0
2024-08-13 15:40:00,57.48,57.53,57.4,57.44,254412.0,56.3787,56.4277,56.3002,56.3395,254412.0
2024-08-13 15:45:00,57.44,57.45,57.38,57.41,356943.0,56.3395,56.3493,56.2806,56.31,356943.0
2024-08-13 15:50:00,57.4,57.48,57.28,57.28,489362.0,56.3002,56.3787,56.1825,56.1825,489362.0
2024-08-13 15:55:00,57.29,57.67,57.24,57.46,1515650.0,56.1923,56.5651,56.1433,56.3591,1515650.0
2024-08-14 09:30:00,57.74,57.74,57.32,57.34,324660.0,56.6337,56.6337,56.2218,56.2414,324660.0
2024-08-14 09:35:00,57.32,57.55,57.31,57.55,195606.0,56.2218,56.4474,56.212,56.4474,195606.0
2024-08-14 09:40:00,57.55,57.58,57.43,57.52,155194.0,56.4474,56.4768,56.3297,56.4179,155194.0
2024-08-14 09:45:00,57.52,57.56,57.41,57.53,97428.0,56.4179,56.4572,56.31,56.4277,97428.0
2024-08-14 09:50:00,57.54,57.65,57.47,57.55,145661.0,56.4376,56.5454,56.3689,56.4474,145661.0
2024-08-14 09:55:00,57.56,57.65,57.52,57.56,145872.0,56.4572,56.5454,56.4179,56.4572,145872.0
2024-08-14 10:00:00,57.56,57.58,57.37,57.44,135232.0,56.4572,56.4768,56.2708,56.3395,135232.0
2024-08-14 10:05:00,57.44,57.48,57.4,57.45,92314.0,56.3395,56.3787,56.3002,56.3493,92314.0
2024-08-14 10:10:00,57.46,57.46,57.36,57.37,96311.0,56.3591,56.3591,56.261,56.2708,96311.0
2024-08-14 10:15:00,57.38,57.42,57.34,57.37,90835.0,56.2806,56.3199,56.2414,56.2708,90835.0
2024-08-14 10:20:00,57.37,57.44,57.32,57.36,96317.0,56.2708,56.3395,56.2218,56.261,96317.0
2024-08-14 10:25:00,57.36,57.39,57.22,57.23,168679.0,56.261,56.2904,56.1237,56.1335,168679.0
2024-08-14 10:30:00,57.23,57.24,57.03,57.05,378078.0,56.1335,56.1433,55.9373,55.9569,378078.0
2024-08-14 10:35:00,57.05,57.17,57.03,57.05,153714.0,55.9569,56.0746,55.9373,55.9569,153714.0
2024-08-14 10:40:00,57.05,57.06,56.82,56.84,311601.0,55.9569,55.9668,55.7313,55.751,311601.0
2024-08-14 10:45:00,56.84,56.88,56.76,56.82,271321.0,55.751,55.7902,55.6725,55.7313,271321.0
2024-08-14 10:50:00,56.83,56.85,56.65,56.66,229254.0,55.7412,55.7608,55.5646,55.5744,229254.0
2024-08-14 10:55:00,56.66,56.8,56.64,56.73,269075.0,55.5744,55.7117,55.5548,55.6431,269075.0
2024-08-14 11:00:00,56.73,56.87,56.72,56.87,154812.0,55.6431,55.7804,55.6333,55.7804,154812.0
2024-08-14 11:05:00,56.87,56.88,56.71,56.73,145526.0,55.7804,55.7902,55.6235,55.6431,145526.0
2024-08-14 11:10:00,56.74,56.84,56.71,56.73,122543.0,55.6529,55.751,55.6235,55.6431,122543.0
2024-08-14 11:15:00,56.73,56.85,56.72,56.85,151804.0,55.6431,55.7608,55.6333,55.7608,151804.0
2024-08-14 11:20:00,56.85,56.9,56.79,56.85,97425.0,55.7608,55.8098,55.7019,55.7608,97425.0
2024-08-14 11:25:00,56.86,56.92,56.84,56.9,81033.0,55.7706,55.8294,55.751,55.8098,81033.0
2024-08-14 11:30:00,56.89,56.94,56.86,56.91,86165.0,55.8,55.849,55.7706,55.8196,86165.0
2024-08-14 11:35:00,56.91,56.92,56.84,56.89,95247.0,55.8196,55.8294,55.751,55.8,95247.0
2024-08-14 11:40:00,56.89,56.95,56.87,56.93,60423.0,55.8,55.8589,55.7804,55.8392,60423.0
2024-08-14 11:45:00,56.94,57.0,56.92,56.98,99432.0,55.849,55.9079,55.8294,55.8883,99432.0
2024-08-14 11:50:00,56.98,57.0,56.91,56.96,71965.0,55.8883,55.9079,55.8196,55.8687,71965.0
2024-08-14 11:55:00,56.96,56.98,56.9,56.92,73604.0,55.8687,55.8883,55.8098,55.8294,73604.0
2024-08-14 12:00:00,56.91,56.96,56.88,56.94,50859.0,55.8196,55.8687,55.7902,55.849,50859.0
2024-08-14 12:05:00,56.94,57.12,56.92,57.11,114241.0,55.849,56.0256,55.8294,56.0158,114241.0
2024-08-14 12:10:00,57.12,57.21,57.08,57.14,152023.0,56.0256,56.1139,55.9864,56.0452,152023.0
2024-08-14 12:15:00,57.14,57.19,57.09,57.12,49722.0,56.0452,56.0943,55.9962,56.0256,49722.0
2024-08-14 12:20:00,57.11,57.12,57.05,57.09,86306.0,56.0158,56.0256,55.9569,55.9962,86306.0
2024-08-14 12:25:00,57.09,57.14,57.02,57.03,52850.0,55.9962,56.0452,55.9275,55.9373,52850.0
2024-08-14 12:30:00,57.03,57.05,56.96,56.97,80316.0,55.9373,55.9569,55.8687,55.8785,80316.0
2024-08-14 12:35:00,56.97,57.0,56.93,56.97,120334.0,55.8785,55.9079,55.8392,55.8785,120334.0
2024-08-14 12:40:00,56.97,56.98,56.87,56.91,74082.0,55.8785,55.8883,55.7804,55.8196,74082.0
2024-08-14 12:45:00,56.9,56.96,56.87,56.88,87937.0,55.8098,55.8687,55.7804,55.7902,87937.0
2024-08-14 12:50:00,56.87,56.93,56.82,56.92,66194.0,55.7804,55.8392,55.7313,55.8294,66194.0
2024-08-14 12:55:00,56.93,56.98,56.92,56.94,71204.0,55.8392,55.8883,55.8294,55.849,71204.0
2024-08-14 13:00:00,56.94,56.97,56.88,56.89,57513.0,55.849,55.8785,55.7902,55.8,57513.0
2024-08-14 13:05:00,56.89,56.95,56.88,56.93,72825.0,55.8,55.8589,55.7902,55.8392,72825.0
2024-08-14 13:10:00,56.93,56.98,56.92,56.97,82003.0,55.8392,55.8883,55.8294,55.8785,82003.0
2024-08-14 13:15:00,56.97,57.06,56.95,57.0,50757.0,55.8785,55.9668,55.8589,55.9079,50757.0
2024-08-14 13:20:00,57.0,57.04,56.98,57.0,61295.0,55.9079,55.9471,55.8883,55.9079,61295.0
2024-08-14 13:25:00,56.99,57.03,56.97,57.01,57713.0,55.8981,55.9373,55.8785,55.9177,57713.0
2024-08-14 13:30:00,57.01,57.07,57.01,57.05,79128.0,55.9177,55.9766,55.9177,55.9569,79128.0
2024-08-14 13:35:00,57.05,57.08,57.01,57.06,64010.0,55.9569,55.9864,55.9177,55.9668,64010.0
2024-08-14 13:40:00,57.07,57.11,57.04,57.1,68176.0,55.9766,56.0158,55.9471,56.006,68176.0
2024-08-14 13:45:00,57.09,57.13,57.06,57.09,51398.0,55.9962,56.0354,55.9668,55.9962,51398.0
2024-08-14 13:50:00,57.09,57.16,57.07,57.12,72881.0,55.9962,56.0648,55.9766,56.0256,72881.0
2024-08-14 13:55:00,57.12,57.17,57.11,57.12,51229.0,56.0256,56.0746,56.0158,56.0256,51229.0
2024-08-14 14:00:00,57.13,57.13,57.01,57.03,85062.0,56.0354,56.0354,55.9177,55.9373,85062.0
2024-08-14 14:05:00,57.04,57.09,57.02,57.05,56924.0,55.9471,55.9962,55.9275,55.9569,56924.0
2024-08-14 14:10:00,57.04,57.1,57.03,57.04,70717.0,55.9471,56.006,55.9373,55.9471,70717.0
2024-08-14 14:15:00,57.04,57.07,57.03,57.04,48580.0,55.9471,55.9766,55.9373,55.9471,48580.0
2024-08-14 14:20:00,57.04,57.07,57.02,57.05,42931.0,55.9471,55.9766,55.9275,55.9569,42931.0
2024-08-14 14:25:00,57.05,57.06,57.02,57.05,67401.0,55.9569,55.9668,55.9275,55.9569,67401.0
2024-08-14 14:30:00,57.04,57.08,57.03,57.07,46189.0,55.9471,55.9864,55.9373,55.9766,46189.0
2024-08-14 14:35:00,57.07,57.18,57.06,57.15,81227.0,55.9766,56.0845,55.9668,56.055,81227.0
2024-08-14 14:40:00,57.15,57.27,57.13,57.27,93460.0,56.055,56.1727,56.0354,56.1727,93460.0
2024-08-14 14:45:00,57.27,57.35,57.24,57.26,181957.0,56.1727,56.2512,56.1433,56.1629,181957.0
2024-08-14 14:50:00,57.26,57.27,57.22,57.23,66332.0,56.1629,56.1727,56.1237,56.1335,66332.0
2024-08-14 14:55:00,57.23,57.3,57.21,57.3,91879.0,56.1335,56.2022,56.1139,56.2022,91879.0
2024-08-14 15:00:00,57.3,57.3,57.14,57.18,88786.0,56.2022,56.2022,56.0452,56.0845,88786.0
2024-08-14 15:05:00,57.17,57.22,57.14,57.2,68145.0,56.0746,56.1237,56.0452,56.1041,68145.0
2024-08-14 15:10:00,57.2,57.2,57.12,57.13,63054.0,56.1041,56.1041,56.0256,56.0354,63054.0
2024-08-14 15:15:00,57.13,57.13,57.05,57.05,80056.0,56.0354,56.0354,55.9569,55.9569,80056.0
2024-08-14 15:20:00,57.05,57.09,57.04,57.05,136489.0,55.9569,55.9962,55.9471,55.9569,136489.0
2024-08-14 15:25:00,57.06,57.16,57.05,57.14,112271.0,55.9668,56.0648,55.9569,56.0452,112271.0
2024-08-14 15:30:00,57.13,57.18,57.09,57.12,106566.0,56.0354,56.0845,55.9962,56.0256,106566.0
2024-08-14 15:35:00,57.12,57.13,57.0,57.05,133596.0,56.0256,56.0354,55.9079,55.9569,133596.0
2024-08-14 15:40:00,57.05,57.1,57.04,57.08,98386.0,55.9569,56.006,55.9471,55.9864,98386.0
2024-08-14 15:45:00,57.08,57.09,57.03,57.05,178450.0,55.9864,55.9962,55.9373,55.9569,178450.0
2024-08-14 15:50:00,57.05,57.07,56.89,56.96,302301.0,55.9569,55.9766,55.8,55.8687,302301.0
2024-08-14 15:55:00,56.96,57.06,56.94,56.94,631466.0,55.8687,55.9668,55.849,55.849,631466.0
2024-08-15 09:30:00,57.23,57.59,57.15,57.47,420393.0,56.1335,56.4866,56.055,56.3689,420393.0
2024-08-15 09:35:00,57.45,57.71,57.45,57.53,209814.0,56.3493,56.6043,56.3493,56.4277,209814.0
2024-08-15 09:40:00,57.54,57.65,57.5,57.63,191721.0,56.4376,56.5454,56.3983,56.5258,191721.0
2024-08-15 09:45:00,57.64,57.66,57.53,57.66,123325.0,56.5356,56.5553,56.4277,56.5553,123325.0
2024-08-15 09:50:00,57.66,57.7,57.58,57.64,135934.0,56.5553,56.5945,56.4768,56.5356,135934.0
2024-08-15 09:55:00,57.64,57.67,57.55,57.64,131720.0,56.5356,56.5651,56.4474,56.5356,131720.0
2024-08-15 10:00:00,57.65,57.68,57.58,57.59,174789.0,56.5454,56.5749,56.4768,56.4866,174789.0
2024-08-15 10:05:00,57.58,57.72,57.54,57.6,141021.0,56.4768,56.6141,56.4376,56.4964,141021.0
2024-08-15 10:10:00,57.6,57.67,57.4,57.41,150952.0,56.4964,56.5651,56.3002,56.31,150952.0
2024-08-15 10:15:00,57.42,57.43,57.31,57.35,98177.0,56.3199,56.3297,56.212,56.2512,98177.0
2024-08-15 10:20:00,57.36,57.5,57.35,57.47,100248.0,56.261,56.3983,56.2512,56.3689,100248.0
2024-08-15 10:25:00,57.48,57.56,57.45,57.5,68018.0,56.3787,56.4572,56.3493,56.3983,68018.0
2024-08-15 10:30:00,57.5,57.61,57.5,57.55,131855.0,56.3983,56.5062,56.3983,56.4474,131855.0
2024-08-15 10:35:00,57.54,57.6,57.52,57.58,78345.0,56.4376,56.4964,56.4179,56.4768,78345.0
2024-08-15 10:40:00,57.59,57.66,57.55,57.64,95378.0,56.4866,56.5553,56.4474,56.5356,95378.0
2024-08-15 10:45:00,57.64,57.68,57.59,57.68,74013.0,56.5356,56.5749,56.4866,56.5749,74013.0
2024-08-15 10:50:00,57.68,57.76,57.66,57.75,249607.0,56.5749,56.6533,56.5553,56.6435,249607.0
2024-08-15 10:55:00,57.75,57.85,57.72,57.84,119329.0,56.6435,56.7416,56.6141,56.7318,119329.0
2024-08-15 11:00:00,57.84,57.86,57.79,57.84,97655.0,56.7318,56.7514,56.6828,56.7318,97655.0
2024-08-15 11:05:00,57.84,57.91,57.84,57.87,190295.0,56.7318,56.8005,56.7318,56.7612,190295.0
2024-08-15 11:10:00,57.88,57.93,57.84,57.89,91215.0,56.771,56.8201,56.7318,56.7808,91215.0
2024-08-15 11:15:00,57.88,57.93,57.86,57.86,90396.0,56.771,56.8201,56.7514,56.7514,90396.0
2024-08-15 11:20:00,57.87,57.92,57.83,57.87,99261.0,56.7612,56.8103,56.722,56.7612,99261.0
2024-08-15 11:25:00,57.87,57.92,57.84,57.89,85345.0,56.7612,56.8103,56.7318,56.7808,85345.0
2024-08-15 11:30:00,57.89,57.89,57.81,57.85,55948.0,56.7808,56.7808,56.7024,56.7416,55948.0
2024-08-15 11:35:00,57.85,57.92,57.84,57.88,62473.0,56.7416,56.8103,56.7318,56.771,62473.0
2024-08-15 11:40:00,57.87,57.88,57.8,57.83,58246.0,56.7612,56.771,56.6926,56.722,58246.0
2024-08-15 11:45:00,57.82,57.91,57.81,57.9,102363.0,56.7122,56.8005,56.7024,56.7907,102363.0
2024-08-15 11:50:00,57.9,57.9,57.85,57.88,62126.0,56.7907,56.7907,56.7416,56.771,62126.0
2024-08-15 11:55:00,57.88,57.92,57.86,57.87,51474.0,56.771,56.8103,56.7514,56.7612,51474.0
2024-08-15 12:00:00,57.87,57.9,57.85,57.86,35238.0,56.7612,56.7907,56.7416,56.7514,35238.0
2024-08-15 12:05:00,57.87,57.87,57.77,57.79,50634.0,56.7612,56.7612,56.6631,56.6828,50634.0
2024-08-15 12:10:00,57.79,57.85,57.78,57.82,60454.0,56.6828,56.7416,56.673,56.7122,60454.0
2024-08-15 12:15:00,57.82,57.89,57.81,57.87,52782.0,56.7122,56.7808,56.7024,56.7612,52782.0
2024-08-15 12:20:00,57.87,57.9,57.85,57.88,43786.0,56.7612,56.7907,56.7416,56.771,43786.0
2024-08-15 12:25:00,57.88,57.91,57.85,57.86,99755.0,56.771,56.8005,56.7416,56.7514,99755.0
2024-08-15 12:30:00,57.85,57.94,57.85,57.92,73202.0,56.7416,56.8299,56.7416,56.8103,73202.0
2024-08-15 12:35:00,57.91,57.93,57.86,57.89,46136.0,56.8005,56.8201,56.7514,56.7808,46136.0
2024-08-15 12:40:00,57.88,57.91,57.85,57.87,54052.0,56.771,56.8005,56.7416,56.7612,54052.0
2024-08-15 12:45:00,57.87,57.9,57.72,57.82,106151.0,56.7612,56.7907,56.6141,56.7122,106151.0
2024-08-15 12:50:00,57.81,57.82,57.77,57.79,45353.0,56.7024,56.7122,56.6631,56.6828,45353.0
2024-08-15 12:55:00,57.79,57.88,57.78,57.85,51110.0,56.6828,56.771,56.673,56.7416,51110.0
2024-08-15 13:00:00,57.85,57.85,57.76,57.78,45404.0,56.7416,56.7416,56.6533,56.673,45404.0
2024-08-15 13:05:00,57.78,57.82,57.77,57.8,39837.0,56.673,56.7122,56.6631,56.6926,39837.0
2024-08-15 13:10:00,57.79,57.83,57.77,57.83,38075.0,56.6828,56.722,56.6631,56.722,38075.0
2024-08-15 13:15:00,57.82,57.85,57.8,57.84,37320.0,56.7122,56.7416,56.6926,56.7318,37320.0
2024-08-15 13:20:00,57.83,57.86,57.81,57.85,52197.0,56.722,56.7514,56.7024,56.7416,52197.0
2024-08-15 13:25:00,57.85,57.9,57.84,57.86,68900.0,56.7416,56.7907,56.7318,56.7514,68900.0
2024-08-15 13:30:00,57.86,57.89,57.84,57.89,42158.0,56.7514,56.7808,56.7318,56.7808,42158.0
2024-08-15 13:35:00,57.88,57.92,57.85,57.87,51193.0,56.771,56.8103,56.7416,56.7612,51193.0
2024-08-15 13:40:00,57.87,57.89,57.83,57.85,57250.0,56.7612,56.7808,56.722,56.7416,57250.0
2024-08-15 13:45:00,57.85,57.87,57.81,57.86,65003.0,56.7416,56.7612,56.7024,56.7514,65003.0
2024-08-15 13:50:00,57.85,57.87,57.82,57.86,33361.0,56.7416,56.7612,56.7122,56.7514,33361.0
2024-08-15 13:55:00,57.86,57.88,57.82,57.84,78152.0,56.7514,56.771,56.7122,56.7318,78152.0
2024-08-15 14:00:00,57.84,57.88,57.83,57.86,40523.0,56.7318,56.771,56.722,56.7514,40523.0
2024-08-15 14:05:00,57.86,57.9,57.85,57.86,71742.0,56.7514,56.7907,56.7416,56.7514,71742.0
2024-08-15 14:10:00,57.86,57.9,57.85,57.86,53602.0,56.7514,56.7907,56.7416,56.7514,53602.0
2024-08-15 14:15:00,57.86,57.87,57.78,57.79,91164.0,56.7514,56.7612,56.673,56.6828,91164.0
2024-08-15 14:20:00,57.8,57.81,57.74,57.75,67984.0,56.6926,56.7024,56.6337,56.6435,67984.0
2024-08-15 14:25:00,57.74,57.79,57.72,57.79,52925.0,56.6337,56.6828,56.6141,56.6828,52925.0
2024-08-15 14:30:00,57.79,57.84,57.73,57.73,92985.0,56.6828,56.7318,56.6239,56.6239,92985.0
2024-08-15 14:35:00,57.73,57.75,57.68,57.71,100770.0,56.6239,56.6435,56.5749,56.6043,100770.0
2024-08-15 14:40:00,57.71,57.76,57.7,57.75,54525.0,56.6043,56.6533,56.5945,56.6435,54525.0
2024-08-15 14:45:00,57.74,57.78,57.72,57.73,52673.0,56.6337,56.673,56.6141,56.6239,52673.0
2024-08-15 14:50:00,57.73,57.73,57.65,57.68,70549.0,56.6239,56.6239,56.5454,56.5749,70549.0
2024-08-15 14:55:00,57.69,57.72,57.67,57.7,46084.0,56.5847,56.6141,56.5651,56.5945,46084.0
2024-08-15 15:00:00,57.7,57.7,57.63,57.65,71388.0,56.5945,56.5945,56.5258,56.5454,71388.0
2024-08-15 15:05:00,57.65,57.73,57.64,57.69,46576.0,56.5454,56.6239,56.5356,56.5847,46576.0
2024-08-15 15:10:00,57.7,57.73,57.65,57.66,42445.0,56.5945,56.6239,56.5454,56.5553,42445.0
2024-08-15 15:15:00,57.65,57.69,57.64,57.67,62850.0,56.5454,56.5847,56.5356,56.5651,62850.0
2024-08-15 15:20:00,57.66,57.73,57.66,57.72,102447.0,56.5553,56.6239,56.5553,56.6141,102447.0
2024-08-15 15:25:00,57.72,57.8,57.7,57.76,62315.0,56.6141,56.6926,56.5945,56.6533,62315.0
2024-08-15 15:30:00,57.76,57.87,57.75,57.85,90490.0,56.6533,56.7612,56.6435,56.7416,90490.0
2024-08-15 15:35:00,57.86,57.88,57.81,57.88,107725.0,56.7514,56.771,56.7024,56.771,107725.0
2024-08-15 15:40:00,57.87,57.9,57.8,57.86,138805.0,56.7612,56.7907,56.6926,56.7514,138805.0
2024-08-15 15:45:00,57.86,57.89,57.8,57.83,168809.0,56.7514,56.7808,56.6926,56.722,168809.0
2024-08-15 15:50:00,57.82,57.85,57.77,57.83,224736.0,56.7122,56.7416,56.6631,56.722,224736.0
2024-08-15 15:55:00,57.82,57.83,57.74,57.82,401056.0,56.7122,56.722,56.6337,56.7122,401056.0
2024-08-16 09:30:00,57.42,57.5,57.26,57.36,373779.0,56.3199,56.3983,56.1629,56.261,373779.0
2024-08-16 09:35:00,57.36,57.58,57.36,57.47,105849.0,56.261,56.4768,56.261,56.3689,105849.0
2024-08-16 09:40:00,57.47,57.62,57.43,57.51,91792.0,56.3689,56.516,56.3297,56.4081,91792.0
2024-08-16 09:45:00,57.51,57.65,57.51,57.59,104459.0,56.4081,56.5454,56.4081,56.4866,104459.0
2024-08-16 09:50:00,57.6,57.74,57.6,57.67,66086.0,56.4964,56.6337,56.4964,56.5651,66086.0
2024-08-16 09:55:00,57.67,57.79,57.65,57.7,58761.0,56.5651,56.6828,56.5454,56.5945,58761.0
2024-08-16 10:00:00,57.69,57.77,57.67,57.71,90819.0,56.5847,56.6631,56.5651,56.6043,90819.0
2024-08-16 10:05:00,57.71,57.72,57.55,57.56,64294.0,56.6043,56.6141,56.4474,56.4572,64294.0
2024-08-16 10:10:00,57.57,57.66,57.53,57.64,61139.0,56.467,56.5553,56.4277,56.5356,61139.0
2024-08-16 10:15:00,57.64,57.72,57.62,57.71,81825.0,56.5356,56.6141,56.516,56.6043,81825.0
2024-08-16 10:20:00,57.71,57.72,57.6,57.62,109553.0,56.6043,56.6141,56.4964,56.516,109553.0
2024-08-16 10:25:00,57.62,57.67,57.58,57.58,82209.0,56.516,56.5651,56.4768,56.4768,82209.0
2024-08-16 10:30:00,57.58,57.67,57.55,57.55,83648.0,56.4768,56.5651,56.4474,56.4474,83648.0
2024-08-16 10:35:00,57.55,57.59,57.51,57.56,57455.0,56.4474,56.4866,56.4081,56.4572,57455.0
2024-08-16 10:40:00,57.56,57.59,57.51,57.51,44762.0,56.4572,56.4866,56.4081,56.4081,44762.0
2024-08-16 10:45:00,57.51,57.6,57.48,57.5,116314.0,56.4081,56.4964,56.3787,56.3983,116314.0
2024-08-16 10:50:00,57.5,57.54,57.46,57.51,57203.0,56.3983,56.4376,56.3591,56.4081,57203.0
2024-08-16 10:55:00,57.52,57.6,57.46,57.48,70138.0,56.4179,56.4964,56.3591,56.3787,70138.0
2024-08-16 11:00:00,57.48,57.52,57.46,57.48,49961.0,56.3787,56.4179,56.3591,56.3787,49961.0
2024-08-16 11:05:00,57.48,57.51,57.45,57.48,59251.0,56.3787,56.4081,56.3493,56.3787,59251.0
2024-08-16 11:10:00,57.49,57.54,57.46,57.52,42796.0,56.3885,56.4376,56.3591,56.4179,42796.0
2024-08-16 11:15:00,57.53,57.55,57.47,57.52,43491.0,56.4277,56.4474,56.3689,56.4179,43491.0
2024-08-16 11:20:00,57.53,57.56,57.49,57.54,44502.0,56.4277,56.4572,56.3885,56.4376,44502.0
2024-08-16 11:25:00,57.54,57.58,57.5,57.56,47559.0,56.4376,56.4768,56.3983,56.4572,47559.0
2024-08-16 11:30:00,57.55,57.58,57.5,57.55,34875.0,56.4474,56.4768,56.3983,56.4474,34875.0
2024-08-16 11:35:00,57.55,57.56,57.53,57.55,39103.0,56.4474,56.4572,56.4277,56.4474,39103.0
2024-08-16 11:40:00,57.56,57.58,57.48,57.51,60153.0,56.4572,56.4768,56.3787,56.4081,60153.0
2024-08-16 11:45:00,57.5,57.61,57.49,57.58,41806.0,56.3983,56.5062,56.3885,56.4768,41806.0
2024-08-16 11:50:00,57.57,57.59,57.54,57.55,39194.0,56.467,56.4866,56.4376,56.4474,39194.0
2024-08-16 11:55:00,57.56,57.61,57.54,57.56,61629.0,56.4572,56.5062,56.4376,56.4572,61629.0
2024-08-16 12:00:00,57.56,57.62,57.56,57.61,27928.0,56.4572,56.516,56.4572,56.5062,27928.0
2024-08-16 12:05:00,57.6,57.64,57.6,57.63,43378.0,56.4964,56.5356,56.4964,56.5258,43378.0
2024-08-16 12:10:00,57.63,57.72,57.62,57.72,100162.0,56.5258,56.6141,56.516,56.6141,100162.0
2024-08-16 12:15:00,57.72,57.72,57.67,57.72,42804.0,56.6141,56.6141,56.5651,56.6141,42804.0
2024-08-16 12:20:00,57.71,57.71,57.65,57.67,32339.0,56.6043,56.6043,56.5454,56.5651,32339.0
2024-08-16 12:25:00,57.66,57.68,57.61,57.64,60988.0,56.5553,56.5749,56.5062,56.5356,60988.0
2024-08-16 12:30:00,57.64,57.69,57.63,57.67,37704.0,56.5356,56.5847,56.5258,56.5651,37704.0
2024-08-16 12:35:00,57.67,57.78,57.66,57.78,53796.0,56.5651,56.673,56.5553,56.673,53796.0
2024-08-16 12:40:00,57.78,57.79,57.7,57.73,42509.0,56.673,56.6828,56.5945,56.6239,42509.0
2024-08-16 12:45:00,57.73,57.75,57.71,57.73,42900.0,56.6239,56.6435,56.6043,56.6239,42900.0
2024-08-16 12:50:00,57.73,57.77,57.7,57.75,58563.0,56.6239,56.6631,56.5945,56.6435,58563.0
2024-08-16 12:55:00,57.75,57.76,57.71,57.75,36114.0,56.6435,56.6533,56.6043,56.6435,36114.0
2024-08-16 13:00:00,57.75,57.77,57.71,57.73,40036.0,56.6435,56.6631,56.6043,56.6239,40036.0
2024-08-16 13:05:00,57.73,57.75,57.69,57.7,32105.0,56.6239,56.6435,56.5847,56.5945,32105.0
2024-08-16 13:10:00,57.7,57.76,57.69,57.73,33987.0,56.5945,56.6533,56.5847,56.6239,33987.0
2024-08-16 13:15:00,57.73,57.78,57.72,57.77,29077.0,56.6239,56.673,56.6141,56.6631,29077.0
2024-08-16 13:20:00,57.78,57.79,57.75,57.78,42139.0,56.673,56.6828,56.6435,56.673,42139.0
2024-08-16 13:25:00,57.79,57.79,57.74,57.78,41566.0,56.6828,56.6828,56.6337,56.673,41566.0
2024-08-16 13:30:00,57.78,57.78,57.74,57.76,30934.0,56.673,56.673,56.6337,56.6533,30934.0
2024-08-16 13:35:00,57.77,57.79,57.76,57.77,32863.0,56.6631,56.6828,56.6533,56.6631,32863.0
2024-08-16 13:40:00,57.76,57.77,57.71,57.71,34779.0,56.6533,56.6631,56.6043,56.6043,34779.0
2024-08-16 13:45:00,57.71,57.76,57.7,57.74,38081.0,56.6043,56.6533,56.5945,56.6337,38081.0
2024-08-16 13:50:00,57.75,57.78,57.71,57.78,43285.0,56.6435,56.673,56.6043,56.673,43285.0
2024-08-16 13:55:00,57.78,57.85,57.77,57.84,115785.0,56.673,56.7416,56.6631,56.7318,115785.0
2024-08-16 14:00:00,57.84,57.85,57.8,57.82,80166.0,56.7318,56.7416,56.6926,56.7122,80166.0
2024-08-16 14:05:00,57.82,57.84,57.8,57.83,35430.0,56.7122,56.7318,56.6926,56.722,35430.0
2024-08-16 14:10:00,57.82,57.85,57.79,57.82,44743.0,56.7122,56.7416,56.6828,56.7122,44743.0
2024-08-16 14:15:00,57.83,57.85,57.82,57.85,29327.0,56.722,56.7416,56.7122,56.7416,29327.0
2024-08-16 14:20:00,57.85,57.85,57.79,57.8,47666.0,56.7416,56.7416,56.6828,56.6926,47666.0
2024-08-16 14:25:00,57.8,57.81,57.72,57.73,39146.0,56.6926,56.7024,56.6141,56.6239,39146.0
2024-08-16 14:30:00,57.73,57.75,57.71,57.75,45746.0,56.6239,56.6435,56.6043,56.6435,45746.0
2024-08-16 14:35:00,57.75,57.78,57.74,57.76,47363.0,56.6435,56.673,56.6337,56.6533,47363.0
2024-08-16 14:40:00,57.76,57.79,57.75,57.78,40207.0,56.6533,56.6828,56.6435,56.673,40207.0
2024-08-16 14:45:00,57.77,57.78,57.72,57.73,37415.0,56.6631,56.673,56.6141,56.6239,37415.0
2024-08-16 14:50:00,57.73,57.78,57.73,57.77,34037.0,56.6239,56.673,56.6239,56.6631,34037.0
2024-08-16 14:55:00,57.77,57.78,57.72,57.73,49326.0,56.6631,56.673,56.6141,56.6239,49326.0
2024-08-16 15:00:00,57.73,57.76,57.69,57.69,50448.0,56.6239,56.6533,56.5847,56.5847,50448.0
2024-08-16 15:05:00,57.7,57.71,57.68,57.71,52073.0,56.5945,56.6043,56.5749,56.6043,52073.0
2024-08-16 15:10:00,57.71,57.72,57.66,57.67,57253.0,56.6043,56.6141,56.5553,56.5651,57253.0
2024-08-16 15:15:00,57.67,57.7,57.64,57.64,56347.0,56.5651,56.5945,56.5356,56.5356,56347.0
2024-08-16 15:20:00,57.65,57.65,57.62,57.64,52768.0,56.5454,56.5454,56.516,56.5356,52768.0
2024-08-16 15:25:00,57.64,57.69,57.63,57.65,38835.0,56.5356,56.5847,56.5258,56.5454,38835.0
2024-08-16 15:30:00,57.66,57.76,57.65,57.76,115785.0,56.5553,56.6533,56.5454,56.6533,115785.0
2024-08-16 15:35:00,57.76,57.82,57.75,57.8,80778.0,56.6533,56.7122,56.6435,56.6926,80778.0
2024-08-16 15:40:00,57.8,57.84,57.79,57.8,73616.0,56.6926,56.7318,56.6828,56.6926,73616.0
2024-08-16 15:45:00,57.8,57.82,57.68,57.69,146503.0,56.6926,56.7122,56.5749,56.5847,146503.0
2024-08-16 15:50:00,57.68,57.69,57.51,57.53,286096.0,56.5749,56.5847,56.4081,56.4277,286096.0
2024-08-16 15:55:00,57.53,57.63,57.51,57.61,527848.0,56.4277,56.5258,56.4081,56.5062,527848.0
2024-08-19 09:30:00,57.91,57.98,57.65,57.85,389059.0,56.8005,56.8691,56.5454,56.7416,389059.0
2024-08-19 09:35:00,57.85,57.91,57.81,57.82,140603.0,56.7416,56.8005,56.7024,56.7122,140603.0
2024-08-19 09:40:00,57.82,57.86,57.75,57.83,115403.0,56.7122,56.7514,56.6435,56.722,115403.0
2024-08-19 09:45:00,57.83,57.9,57.78,57.82,75007.0,56.722,56.7907,56.673,56.7122,75007.0
2024-08-19 09:50:00,57.82,57.82,57.67,57.72,103903.0,56.7122,56.7122,56.5651,56.6141,103903.0
2024-08-19 09:55:00,57.72,57.77,57.64,57.66,114600.0,56.6141,56.6631,56.5356,56.5553,114600.0
2024-08-19 10:00:00,57.67,57.72,57.6,57.72,82924.0,56.5651,56.6141,56.4964,56.6141,82924.0
2024-08-19 10:05:00,57.72,57.77,57.68,57.7,86805.0,56.6141,56.6631,56.5749,56.5945,86805.0
2024-08-19 10:10:00,57.71,57.76,57.66,57.7,95117.0,56.6043,56.6533,56.5553,56.5945,95117.0
2024-08-19 10:15:00,57.69,57.74,57.65,57.7,134120.0,56.5847,56.6337,56.5454,56.5945,134120.0
2024-08-19 10:20:00,57.7,57.71,57.65,57.65,104663.0,56.5945,56.6043,56.5454,56.5454,104663.0
2024-08-19 10:25:00,57.66,57.93,57.65,57.87,155239.0,56.5553,56.8201,56.5454,56.7612,155239.0
2024-08-19 10:30:00,57.87,58.0,57.86,57.99,120692.0,56.7612,56.8887,56.7514,56.8789,120692.0
2024-08-19 10:35:00,57.99,58.17,57.99,58.12,264824.0,56.8789,57.0555,56.8789,57.0064,264824.0
2024-08-19 10:40:00,58.12,58.12,58.01,58.06,87704.0,57.0064,57.0064,56.8985,56.9476,87704.0
2024-08-19 10:45:00,58.05,58.1,58.0,58.1,142080.0,56.9378,56.9868,56.8887,56.9868,142080.0
2024-08-19 10:50:00,58.1,58.2,58.09,58.15,160104.0,56.9868,57.0849,56.977,57.0359,160104.0
2024-08-19 10:55:00,58.15,58.17,58.06,58.12,111175.0,57.0359,57.0555,56.9476,57.0064,111175.0
2024-08-19 11:00:00,58.12,58.16,58.1,58.13,87373.0,57.0064,57.0457,56.9868,57.0162,87373.0
2024-08-19 11:05:00,58.12,58.16,58.07,58.11,71996.0,57.0064,57.0457,56.9574,56.9966,71996.0
2024-08-19 11:10:00,58.11,58.19,58.11,58.14,89050.0,56.9966,57.0751,56.9966,57.0261,89050.0
2024-08-19 11:15:00,58.13,58.19,58.11,58.16,104692.0,57.0162,57.0751,56.9966,57.0457,104692.0
2024-08-19 11:20:00,58.16,58.17,58.12,58.15,61929.0,57.0457,57.0555,57.0064,57.0359,61929.0
2024-08-19 11:25:00,58.15,58.16,58.09,58.12,56366.0,57.0359,57.0457,56.977,57.0064,56366.0
2024-08-19 11:30:00,58.12,58.12,58.0,58.01,72165.0,57.0064,57.0064,56.8887,56.8985,72165.0
2024-08-19 11:35:00,58.0,58.01,57.91,57.93,83502.0,56.8887,56.8985,56.8005,56.8201,83502.0
2024-08-19 11:40:00,57.93,57.94,57.85,57.92,71010.0,56.8201,56.8299,56.7416,56.8103,71010.0
2024-08-19 11:45:00,57.92,57.93,57.85,57.92,129160.0,56.8103,56.8201,56.7416,56.8103,129160.0
2024-08-19 11:50:00,57.92,57.94,57.87,57.93,44954.0,56.8103,56.8299,56.7612,56.8201,44954.0
2024-08-19 11:55:00,57.92,57.93,57.77,57.79,71845.0,56.8103,56.8201,56.6631,56.6828,71845.0
2024-08-19 12:00:00,57.79,57.86,57.74,57.75,77558.0,56.6828,56.7514,56.6337,56.6435,77558.0
2024-08-19 12:05:00,57.74,57.81,57.74,57.79,57248.0,56.6337,56.7024,56.6337,56.6828,57248.0
2024-08-19 12:10:00,57.79,57.86,57.76,57.85,33770.0,56.6828,56.7514,56.6533,56.7416,33770.0
2024-08-19 12:15:00,57.85,57.87,57.7,57.71,62835.0,56.7416,56.7612,56.5945,56.6043,62835.0
2024-08-19 12:20:00,57.7,57.74,57.69,57.73,92974.0,56.5945,56.6337,56.5847,56.6239,92974.0
2024-08-19 12:25:00,57.72,57.78,57.7,57.75,64980.0,56.6141,56.673,56.5945,56.6435,64980.0
2024-08-19 12:30:00,57.75,57.75,57.68,57.69,45691.0,56.6435,56.6435,56.5749,56.5847,45691.0
2024-08-19 12:35:00,57.7,57.76,57.63,57.68,238124.0,56.5945,56.6533,56.5258,56.5749,238124.0
2024-08-19 12:40:00,57.69,57.69,57.62,57.63,107180.0,56.5847,56.5847,56.516,56.5258,107180.0
2024-08-19 12:45:00,57.63,57.67,57.61,57.66,39363.0,56.5258,56.5651,56.5062,56.5553,39363.0
2024-08-19 12:50:00,57.67,57.68,57.63,57.64,64601.0,56.5651,56.5749,56.5258,56.5356,64601.0
2024-08-19 12:55:00,57.64,57.7,57.62,57.67,40704.0,56.5356,56.5945,56.516,56.5651,40704.0
2024-08-19 13:00:00,57.67,57.73,57.66,57.72,58621.0,56.5651,56.6239,56.5553,56.6141,58621.0
2024-08-19 13:05:00,57.72,57.76,57.71,57.75,51525.0,56.6141,56.6533,56.6043,56.6435,51525.0
2024-08-19 13:10:00,57.75,57.76,57.68,57.7,43866.0,56.6435,56.6533,56.5749,56.5945,43866.0
2024-08-19 13:15:00,57.69,57.72,57.66,57.71,39130.0,56.5847,56.6141,56.5553,56.6043,39130.0
2024-08-19 13:20:00,57.71,57.71,57.66,57.7,77957.0,56.6043,56.6043,56.5553,56.5945,77957.0
2024-08-19 13:25:00,57.69,57.69,57.64,57.68,71129.0,56.5847,56.5847,56.5356,56.5749,71129.0
2024-08-19 13:30:00,57.67,57.73,57.65,57.69,58774.0,56.5651,56.6239,56.5454,56.5847,58774.0
2024-08-19 13:35:00,57.69,57.7,57.65,57.66,41054.0,56.5847,56.5945,56.5454,56.5553,41054.0
2024-08-19 13:40:00,57.66,57.68,57.63,57.63,39574.0,56.5553,56.5749,56.5258,56.5258,39574.0
2024-08-19 13:45:00,57.64,57.65,57.59,57.62,63035.0,56.5356,56.5454,56.4866,56.516,63035.0
2024-08-19 13:50:00,57.62,57.62,57.55,57.59,70272.0,56.516,56.516,56.4474,56.4866,70272.0
2024-08-19 13:55:00,57.59,57.61,57.58,57.61,31874.0,56.4866,56.5062,56.4768,56.5062,31874.0
2024-08-19 14:00:00,57.6,57.66,57.58,57.66,64482.0,56.4964,56.5553,56.4768,56.5553,64482.0
2024-08-19 14:05:00,57.66,57.67,57.61,57.66,55270.0,56.5553,56.5651,56.5062,56.5553,55270.0
2024-08-19 14:10:00,57.65,57.66,57.61,57.63,61597.0,56.5454,56.5553,56.5062,56.5258,61597.0
2024-08-19 14:15:00,57.63,57.64,57.58,57.59,34817.0,56.5258,56.5356,56.4768,56.4866,34817.0
2024-08-19 14:20:00,57.59,57.62,57.58,57.59,42218.0,56.4866,56.516,56.4768,56.4866,42218.0
2024-08-19 14:25:00,57.59,57.6,57.53,57.53,88739.0,56.4866,56.4964,56.4277,56.4277,88739.0
2024-08-19 14:30:00,57.54,57.6,57.54,57.55,61445.0,56.4376,56.4964,56.4376,56.4474,61445.0
2024-08-19 14:35:00,57.55,57.61,57.45,57.51,396113.0,56.4474,56.5062,56.3493,56.4081,396113.0
2024-08-19 14:40:00,57.51,57.55,57.47,57.51,127141.0,56.4081,56.4474,56.3689,56.4081,127141.0
2024-08-19 14:45:00,57.51,57.52,57.47,57.47,97717.0,56.4081,56.4179,56.3689,56.3689,97717.0
2024-08-19 14:50:00,57.48,57.56,57.45,57.55,96552.0,56.3787,56.4572,56.3493,56.4474,96552.0
2024-08-19 14:55:00,57.55,57.57,57.51,57.52,51274.0,56.4474,56.467,56.4081,56.4179,51274.0
2024-08-19 15:00:00,57.51,57.53,57.5,57.51,48116.0,56.4081,56.4277,56.3983,56.4081,48116.0
2024-08-19 15:05:00,57.5,57.52,57.47,57.48,49840.0,56.3983,56.4179,56.3689,56.3787,49840.0
2024-08-19 15:10:00,57.49,57.49,57.43,57.45,64174.0,56.3885,56.3885,56.3297,56.3493,64174.0
2024-08-19 15:15:00,57.45,57.45,57.4,57.4,62686.0,56.3493,56.3493,56.3002,56.3002,62686.0
2024-08-19 15:20:00,57.41,57.44,57.4,57.41,72952.0,56.31,56.3395,56.3002,56.31,72952.0
2024-08-19 15:25:00,57.42,57.46,57.41,57.44,70094.0,56.3199,56.3591,56.31,56.3395,70094.0
2024-08-19 15:30:00,57.43,57.47,57.42,57.46,122348.0,56.3297,56.3689,56.3199,56.3591,122348.0
2024-08-19 15:35:00,57.47,57.47,57.4,57.44,100843.0,56.3689,56.3689,56.3002,56.3395,100843.0
2024-08-19 15:40:00,57.44,57.45,57.35,57.36,154430.0,56.3395,56.3493,56.2512,56.261,154430.0
2024-08-19 15:45:00,57.35,57.38,57.33,57.35,206305.0,56.2512,56.2806,56.2316,56.2512,206305.0
2024-08-19 15:50:00,57.35,57.38,57.31,57.33,386860.0,56.2512,56.2806,56.212,56.2316,386860.0
2024-08-19 15:55:00,57.33,57.41,57.31,57.39,454355.0,56.2316,56.31,56.212,56.2904,454355.0
2024-08-20 09:30:00,57.36,57.37,56.99,57.17,441685.0,56.261,56.2708,55.8981,56.0746,441685.0
2024-08-20 09:35:00,57.18,57.18,57.06,57.13,115791.0,56.0845,56.0845,55.9668,56.0354,115791.0
2024-08-20 09:40:00,57.14,57.18,57.09,57.11,114152.0,56.0452,56.0845,55.9962,56.0158,114152.0
2024-08-20 09:45:00,57.1,57.13,56.85,56.91,261406.0,56.006,56.0354,55.7608,55.8196,261406.0
2024-08-20 09:50:00,56.91,56.96,56.83,56.95,185765.0,55.8196,55.8687,55.7412,55.8589,185765.0
2024-08-20 09:55:00,56.95,56.99,56.9,56.96,96720.0,55.8589,55.8981,55.8098,55.8687,96720.0
2024-08-20 10:00:00,56.96,57.01,56.88,56.91,313154.0,55.8687,55.9177,55.7902,55.8196,313154.0
2024-08-20 10:05:00,56.91,56.96,56.79,56.82,203715.0,55.8196,55.8687,55.7019,55.7313,203715.0
2024-08-20 10:10:00,56.82,56.87,56.77,56.8,167677.0,55.7313,55.7804,55.6823,55.7117,167677.0
2024-08-20 10:15:00,56.8,56.81,56.64,56.65,281213.0,55.7117,55.7215,55.5548,55.5646,281213.0
2024-08-20 10:20:00,56.66,56.7,56.57,56.58,182610.0,55.5744,55.6136,55.4861,55.4959,182610.0
2024-08-20 10:25:00,56.57,56.62,56.55,56.59,138948.0,55.4861,55.5352,55.4665,55.5058,138948.0
2024-08-20 10:30:00,56.58,56.59,56.48,56.55,227862.0,55.4959,55.5058,55.3979,55.4665,227862.0
2024-08-20 10:35:00,56.55,56.6,56.49,56.55,133299.0,55.4665,55.5156,55.4077,55.4665,133299.0
2024-08-20 10:40:00,56.54,56.56,56.45,56.49,118438.0,55.4567,55.4763,55.3684,55.4077,118438.0
2024-08-20 10:45:00,56.48,56.49,56.39,56.4,94582.0,55.3979,55.4077,55.3096,55.3194,94582.0
2024-08-20 10:50:00,56.4,56.47,56.39,56.44,80627.0,55.3194,55.3881,55.3096,55.3586,80627.0
2024-08-20 10:55:00,56.45,56.48,56.42,56.45,97290.0,55.3684,55.3979,55.339,55.3684,97290.0
2024-08-20 11:00:00,56.45,56.48,56.4,56.42,162206.0,55.3684,55.3979,55.3194,55.339,162206.0
2024-08-20 11:05:00,56.41,56.42,56.32,56.34,185380.0,55.3292,55.339,55.2409,55.2605,185380.0
2024-08-20 11:10:00,56.34,56.35,56.21,56.22,158241.0,55.2605,55.2704,55.133,55.1428,158241.0
2024-08-20 11:15:00,56.22,56.32,56.19,56.3,153460.0,55.1428,55.2409,55.1134,55.2213,153460.0
2024-08-20 11:20:00,56.31,56.35,56.26,56.26,102156.0,55.2311,55.2704,55.1821,55.1821,102156.0
2024-08-20 11:25:00,56.27,56.3,56.22,56.24,113391.0,55.1919,55.2213,55.1428,55.1625,113391.0
2024-08-20 11:30:00,56.23,56.31,56.21,56.3,112881.0,55.1527,55.2311,55.133,55.2213,112881.0
2024-08-20 11:35:00,56.3,56.41,56.27,56.39,168470.0,55.2213,55.3292,55.1919,55.3096,168470.0
2024-08-20 11:40:00,56.39,56.4,56.23,56.24,148087.0,55.3096,55.3194,55.1527,55.1625,148087.0
2024-08-20 11:45:00,56.23,56.25,56.15,56.19,264835.0,55.1527,55.1723,55.0742,55.1134,264835.0
2024-08-20 11:50:00,56.19,56.33,56.18,56.32,139225.0,55.1134,55.2507,55.1036,55.2409,139225.0
2024-08-20 11:55:00,56.33,56.45,56.3,56.43,112218.0,55.2507,55.3684,55.2213,55.3488,112218.0
2024-08-20 12:00:00,56.44,56.6,56.43,56.56,141848.0,55.3586,55.5156,55.3488,55.4763,141848.0
2024-08-20 12:05:00,56.57,56.61,56.48,56.5,168202.0,55.4861,55.5254,55.3979,55.4175,168202.0
2024-08-20 12:10:00,56.5,56.52,56.38,56.43,102305.0,55.4175,55.4371,55.2998,55.3488,102305.0
2024-08-20 12:15:00,56.43,56.45,56.3,56.32,87248.0,55.3488,55.3684,55.2213,55.2409,87248.0
2024-08-20 12:20:00,56.32,56.39,56.3,56.39,90365.0,55.2409,55.3096,55.2213,55.3096,90365.0
2024-08-20 12:25:00,56.38,56.44,56.35,56.35,78731.0,55.2998,55.3586,55.2704,55.2704,78731.0
2024-08-20 12:30:00,56.35,56.35,56.26,56.33,91275.0,55.2704,55.2704,55.1821,55.2507,91275.0
2024-08-20 12:35:00,56.34,56.39,56.29,56.39,85163.0,55.2605,55.3096,55.2115,55.3096,85163.0
2024-08-20 12:40:00,56.38,56.39,56.34,56.37,30615.0,55.2998,55.3096,55.2605,55.29,30615.0
2024-08-20 12:45:00,56.36,56.38,56.32,56.37,27895.0,55.2802,55.2998,55.2409,55.29,27895.0
2024-08-20 12:50:00,56.36,56.37,56.29,56.3,44665.0,55.2802,55.29,55.2115,55.2213,44665.0
2024-08-20 12:55:00,56.31,56.37,56.3,56.34,43595.0,55.2311,55.29,55.2213,55.2605,43595.0
2024-08-20 13:00:00,56.33,56.34,56.28,56.3,98815.0,55.2507,55.2605,55.2017,55.2213,98815.0
2024-08-20 13:05:00,56.3,56.39,56.28,56.38,59140.0,55.2213,55.3096,55.2017,55.2998,59140.0
2024-08-20 13:10:00,56.38,56.38,56.32,56.34,48558.0,55.2998,55.2998,55.2409,55.2605,48558.0
2024-08-20 13:15:00,56.34,56.38,56.32,56.35,41267.0,55.2605,55.2998,55.2409,55.2704,41267.0
2024-08-20 13:20:00,56.35,56.37,56.33,56.34,46986.0,55.2704,55.29,55.2507,55.2605,46986.0
2024-08-20 13:25:00,56.35,56.36,56.33,56.33,46281.0,55.2704,55.2802,55.2507,55.2507,46281.0
2024-08-20 13:30:00,56.34,56.34,56.27,56.29,57182.0,55.2605,55.2605,55.1919,55.2115,57182.0
2024-08-20 13:35:00,56.3,56.31,56.26,56.26,61182.0,55.2213,55.2311,55.1821,55.1821,61182.0
2024-08-20 13:40:00,56.27,56.28,56.2,56.25,203380.0,55.1919,55.2017,55.1232,55.1723,203380.0
2024-08-20 13:45:00,56.25,56.26,56.22,56.23,54548.0,55.1723,55.1821,55.1428,55.1527,54548.0
2024-08-20 13:50:00,56.22,56.23,56.19,56.21,119714.0,55.1428,55.1527,55.1134,55.133,119714.0
2024-08-20 13:55:00,56.22,56.25,56.19,56.24,69379.0,55.1428,55.1723,55.1134,55.1625,69379.0
2024-08-20 14:00:00,56.23,56.28,56.22,56.23,50300.0,55.1527,55.2017,55.1428,55.1527,50300.0
2024-08-20 14:05:00,56.23,56.3,56.21,56.29,85262.0,55.1527,55.2213,55.133,55.2115,85262.0
2024-08-20 14:10:00,56.3,56.31,56.23,56.24,52629.0,55.2213,55.2311,55.1527,55.1625,52629.0
2024-08-20 14:15:00,56.23,56.29,56.23,56.25,46945.0,55.1527,55.2115,55.1527,55.1723,46945.0
2024-08-20 14:20:00,56.25,56.27,56.22,56.25,70154.0,55.1723,55.1919,55.1428,55.1723,70154.0
2024-08-20 14:25:00,56.25,56.34,56.21,56.3,476346.0,55.1723,55.2605,55.133,55.2213,476346.0
2024-08-20 14:30:00,56.3,56.33,56.26,56.27,64768.0,55.2213,55.2507,55.1821,55.1919,64768.0
2024-08-20 14:35:00,56.27,56.35,56.26,56.31,66642.0,55.1919,55.2704,55.1821,55.2311,66642.0
2024-08-20 14:40:00,56.31,56.33,56.26,56.26,32108.0,55.2311,55.2507,55.1821,55.1821,32108.0
2024-08-20 14:45:00,56.27,56.35,56.26,56.35,58542.0,55.1919,55.2704,55.1821,55.2704,58542.0
2024-08-20 14:50:00,56.35,56.37,56.31,56.33,74295.0,55.2704,55.29,55.2311,55.2507,74295.0
2024-08-20 14:55:00,56.33,56.35,56.31,56.34,59034.0,55.2507,55.2704,55.2311,55.2605,59034.0
2024-08-20 15:00:00,56.34,56.35,56.32,56.35,55349.0,55.2605,55.2704,55.2409,55.2704,55349.0
2024-08-20 15:05:00,56.35,56.45,56.35,56.45,73257.0,55.2704,55.3684,55.2704,55.3684,73257.0
2024-08-20 15:10:00,56.44,56.46,56.41,56.42,62449.0,55.3586,55.3782,55.3292,55.339,62449.0
2024-08-20 15:15:00,56.42,56.44,56.4,56.41,38735.0,55.339,55.3586,55.3194,55.3292,38735.0
2024-08-20 15:20:00,56.42,56.46,56.41,56.46,51468.0,55.339,55.3782,55.3292,55.3782,51468.0
2024-08-20 15:25:00,56.46,56.46,56.4,56.41,68967.0,55.3782,55.3782,55.3194,55.3292,68967.0
2024-08-20 15:30:00,56.41,56.46,56.4,56.46,73225.0,55.3292,55.3782,55.3194,55.3782,73225.0
2024-08-20 15:35:00,56.46,56.47,56.4,56.44,119924.0,55.3782,55.3881,55.3194,55.3586,119924.0
2024-08-20 15:40:00,56.45,56.47,56.35,56.36,83840.0,55.3684,55.3881,55.2704,55.2802,83840.0
2024-08-20 15:45:00,56.35,56.37,56.25,56.36,170306.0,55.2704,55.29,55.1723,55.2802,170306.0
2024-08-20 15:50:00,56.36,56.38,56.26,56.28,202205.0,55.2802,55.2998,55.1821,55.2017,202205.0
2024-08-20 15:55:00,56.28,56.31,56.15,56.18,823482.0,55.2017,55.2311,55.0742,55.1036,823482.0
2024-08-21 09:30:00,56.58,56.63,56.41,56.48,354098.0,55.4959,55.545,55.3292,55.3979,354098.0
2024-08-21 09:35:00,56.48,56.5,56.36,56.37,193989.0,55.3979,55.4175,55.2802,55.29,193989.0
2024-08-21 09:40:00,56.37,56.37,56.21,56.23,157216.0,55.29,55.29,55.133,55.1527,157216.0
2024-08-21 09:45:00,56.23,56.32,56.19,56.2,211150.0,55.1527,55.2409,55.1134,55.1232,211150.0
2024-08-21 09:50:00,56.2,56.27,56.15,56.19,172889.0,55.1232,55.1919,55.0742,55.1134,172889.0
2024-08-21 09:55:00,56.19,56.29,56.18,56.27,143512.0,55.1134,55.2115,55.1036,55.1919,143512.0
2024-08-21 10:00:00,56.28,56.33,56.2,56.33,299129.0,55.2017,55.2507,55.1232,55.2507,299129.0
2024-08-21 10:05:00,56.33,56.48,56.28,56.46,240253.0,55.2507,55.3979,55.2017,55.3782,240253.0
2024-08-21 10:10:00,56.45,56.45,56.34,56.42,184181.0,55.3684,55.3684,55.2605,55.339,184181.0
2024-08-21 10:15:00,56.41,56.42,56.35,56.38,78065.0,55.3292,55.339,55.2704,55.2998,78065.0
2024-08-21 10:20:00,56.38,56.41,56.35,56.4,93170.0,55.2998,55.3292,55.2704,55.3194,93170.0
2024-08-21 10:25:00,56.39,56.55,56.39,56.48,149777.0,55.3096,55.4665,55.3096,55.3979,149777.0
2024-08-21 10:30:00,56.48,56.62,56.48,56.61,174734.0,55.3979,55.5352,55.3979,55.5254,174734.0
2024-08-21 10:35:00,56.6,56.7,56.56,56.65,160092.0,55.5156,55.6136,55.4763,55.5646,160092.0
2024-08-21 10:40:00,56.64,56.72,56.63,56.64,119769.0,55.5548,55.6333,55.545,55.5548,119769.0
2024-08-21 10:45:00,56.63,56.65,56.48,56.49,136078.0,55.545,55.5646,55.3979,55.4077,136078.0
2024-08-21 10:50:00,56.49,56.49,56.37,56.42,112144.0,55.4077,55.4077,55.29,55.339,112144.0
2024-08-21 10:55:00,56.43,56.43,56.37,56.42,74951.0,55.3488,55.3488,55.29,55.339,74951.0
2024-08-21 11:00:00,56.42,56.42,56.31,56.33,104903.0,55.339,55.339,55.2311,55.2507,104903.0
2024-08-21 11:05:00,56.32,56.38,56.31,56.36,54261.0,55.2409,55.2998,55.2311,55.2802,54261.0
2024-08-21 11:10:00,56.36,56.47,56.35,56.43,55213.0,55.2802,55.3881,55.2704,55.3488,55213.0
2024-08-21 11:15:00,56.43,56.46,56.39,56.43,58327.0,55.3488,55.3782,55.3096,55.3488,58327.0
2024-08-21 11:20:00,56.44,56.45,56.39,56.41,35232.0,55.3586,55.3684,55.3096,55.3292,35232.0
2024-08-21 11:25:00,56.41,56.43,56.38,56.4,32042.0,55.3292,55.3488,55.2998,55.3194,32042.0
2024-08-21 11:30:00,56.4,56.43,56.38,56.39,55251.0,55.3194,55.3488,55.2998,55.3096,55251.0
2024-08-21 11:35:00,56.4,56.42,56.38,56.41,29677.0,55.3194,55.339,55.2998,55.3292,29677.0
2024-08-21 11:40:00,56.42,56.44,56.36,56.38,57781.0,55.339,55.3586,55.2802,55.2998,57781.0
2024-08-21 11:45:00,56.38,56.41,56.27,56.28,90452.0,55.2998,55.3292,55.1919,55.2017,90452.0
2024-08-21 11:50:00,56.28,56.3,56.26,56.29,76068.0,55.2017,55.2213,55.1821,55.2115,76068.0
2024-08-21 11:55:00,56.29,56.29,56.19,56.21,141001.0,55.2115,55.2115,55.1134,55.133,141001.0
2024-08-21 12:00:00,56.2,56.22,56.14,56.21,201061.0,55.1232,55.1428,55.0644,55.133,201061.0
2024-08-21 12:05:00,56.21,56.24,56.19,56.2,82405.0,55.133,55.1625,55.1134,55.1232,82405.0
2024-08-21 12:10:00,56.2,56.25,56.18,56.19,43782.0,55.1232,55.1723,55.1036,55.1134,43782.0
2024-08-21 12:15:00,56.19,56.2,56.13,56.16,85198.0,55.1134,55.1232,55.0546,55.084,85198.0
2024-08-21 12:20:00,56.17,56.21,56.15,56.2,71741.0,55.0938,55.133,55.0742,55.1232,71741.0
2024-08-21 12:25:00,56.2,56.21,56.15,56.18,105280.0,55.1232,55.133,55.0742,55.1036,105280.0
2024-08-21 12:30:00,56.18,56.19,56.12,56.19,97742.0,55.1036,55.1134,55.0448,55.1134,97742.0
2024-08-21 12:35:00,56.18,56.22,56.15,56.18,81419.0,55.1036,55.1428,55.0742,55.1036,81419.0
2024-08-21 12:40:00,56.18,56.18,56.14,56.17,89625.0,55.1036,55.1036,55.0644,55.0938,89625.0
2024-08-21 12:45:00,56.17,56.17,56.14,56.14,47217.0,55.0938,55.0938,55.0644,55.0644,47217.0
2024-08-21 12:50:00,56.15,56.16,56.11,56.14,144404.0,55.0742,55.084,55.035,55.0644,144404.0
2024-08-21 12:55:00,56.14,56.17,56.12,56.16,101792.0,55.0644,55.0938,55.0448,55.084,101792.0
2024-08-21 13:00:00,56.16,56.17,56.13,56.15,64853.0,55.084,55.0938,55.0546,55.0742,64853.0
2024-08-21 13:05:00,56.14,56.17,56.13,56.16,43337.0,55.0644,55.0938,55.0546,55.084,43337.0
2024-08-21 13:10:00,56.15,56.16,56.12,56.13,116055.0,55.0742,55.084,55.0448,55.0546,116055.0
2024-08-21 13:15:00,56.13,56.13,56.08,56.09,115712.0,55.0546,55.0546,55.0055,55.0153,115712.0
2024-08-21 13:20:00,56.1,56.11,56.06,56.08,75150.0,55.0251,55.035,54.9859,55.0055,75150.0
2024-08-21 13:25:00,56.08,56.08,56.03,56.04,100000.0,55.0055,55.0055,54.9565,54.9663,100000.0
2024-08-21 13:30:00,56.05,56.05,56.01,56.01,151590.0,54.9761,54.9761,54.9369,54.9369,151590.0
2024-08-21 13:35:00,56.02,56.02,55.94,55.98,417370.0,54.9467,54.9467,54.8682,54.9074,417370.0
2024-08-21 13:40:00,55.99,56.0,55.89,55.91,139633.0,54.9173,54.9271,54.8192,54.8388,139633.0
2024-08-21 13:45:00,55.91,55.93,55.84,55.87,147026.0,54.8388,54.8584,54.7701,54.7996,147026.0
2024-08-21 13:50:00,55.87,55.88,55.8,55.8,117076.0,54.7996,54.8094,54.7309,54.7309,117076.0
2024-08-21 13:55:00,55.81,55.85,55.75,55.82,170184.0,54.7407,54.7799,54.6818,54.7505,170184.0
2024-08-21 14:00:00,55.82,55.86,55.8,55.84,68997.0,54.7505,54.7897,54.7309,54.7701,68997.0
2024-08-21 14:05:00,55.84,55.87,55.8,55.86,58448.0,54.7701,54.7996,54.7309,54.7897,58448.0
2024-08-21 14:10:00,55.86,55.89,55.83,55.89,156033.0,54.7897,54.8192,54.7603,54.8192,156033.0
2024-08-21 14:15:00,55.89,55.92,55.87,55.9,72908.0,54.8192,54.8486,54.7996,54.829,72908.0
2024-08-21 14:20:00,55.9,55.9,55.84,55.89,88012.0,54.829,54.829,54.7701,54.8192,88012.0
2024-08-21 14:25:00,55.89,55.95,55.88,55.95,150613.0,54.8192,54.878,54.8094,54.878,150613.0
2024-08-21 14:30:00,55.94,56.0,55.92,55.94,222938.0,54.8682,54.9271,54.8486,54.8682,222938.0
2024-08-21 14:35:00,55.94,55.97,55.89,55.96,102133.0,54.8682,54.8976,54.8192,54.8878,102133.0
2024-08-21 14:40:00,55.96,55.97,55.92,55.94,59037.0,54.8878,54.8976,54.8486,54.8682,59037.0
2024-08-21 14:45:00,55.94,55.96,55.92,55.92,71263.0,54.8682,54.8878,54.8486,54.8486,71263.0
2024-08-21 14:50:00,55.93,55.94,55.89,55.92,71834.0,54.8584,54.8682,54.8192,54.8486,71834.0
2024-08-21 14:55:00,55.91,55.92,55.87,55.9,113040.0,54.8388,54.8486,54.7996,54.829,113040.0
2024-08-21 15:00:00,55.9,55.92,55.86,55.9,135749.0,54.829,54.8486,54.7897,54.829,135749.0
2024-08-21 15:05:00,55.9,55.92,55.86,55.88,152652.0,54.829,54.8486,54.7897,54.8094,152652.0
2024-08-21 15:10:00,55.88,56.03,55.87,56.03,124845.0,54.8094,54.9565,54.7996,54.9565,124845.0
2024-08-21 15:15:00,56.02,56.03,55.99,56.02,73602.0,54.9467,54.9565,54.9173,54.9467,73602.0
2024-08-21 15:20:00,56.01,56.01,55.96,55.99,79324.0,54.9369,54.9369,54.8878,54.9173,79324.0
2024-08-21 15:25:00,55.99,56.03,55.98,56.03,68278.0,54.9173,54.9565,54.9074,54.9565,68278.0
2024-08-21 15:30:00,56.03,56.03,55.97,56.01,71349.0,54.9565,54.9565,54.8976,54.9369,71349.0
2024-08-21 15:35:00,56.01,56.07,55.98,56.06,104817.0,54.9369,54.9957,54.9074,54.9859,104817.0
2024-08-21 15:40:00,56.07,56.07,55.99,56.0,76052.0,54.9957,54.9957,54.9173,54.9271,76052.0
2024-08-21 15:45:00,56.0,56.03,55.96,56.03,123157.0,54.9271,54.9565,54.8878,54.9565,123157.0
2024-08-21 15:50:00,56.04,56.06,55.92,55.97,218916.0,54.9663,54.9859,54.8486,54.8976,218916.0
2024-08-21 15:55:00,55.97,56.05,55.97,56.03,544267.0,54.8976,54.9761,54.8976,54.9565,544267.0
2024-08-22 09:30:00,56.06,56.15,55.9,56.13,498839.0,54.9859,55.0742,54.829,55.0546,498839.0
2024-08-22 09:35:00,56.14,56.24,56.1,56.21,200974.0,55.0644,55.1625,55.0251,55.133,200974.0
2024-08-22 09:40:00,56.21,56.48,56.21,56.46,259098.0,55.133,55.3979,55.133,55.3782,259098.0
2024-08-22 09:45:00,56.48,56.49,56.29,56.36,252741.0,55.3979,55.4077,55.2115,55.2802,252741.0
2024-08-22 09:50:00,56.36,56.36,56.19,56.21,189808.0,55.2802,55.2802,55.1134,55.133,189808.0
2024-08-22 09:55:00,56.21,56.24,56.15,56.22,72833.0,55.133,55.1625,55.0742,55.1428,72833.0
2024-08-22 10:00:00,56.22,56.32,56.17,56.3,145069.0,55.1428,55.2409,55.0938,55.2213,145069.0
2024-08-22 10:05:00,56.31,56.37,56.25,56.3,84654.0,55.2311,55.29,55.1723,55.2213,84654.0
2024-08-22 10:10:00,56.3,56.37,56.27,56.29,77003.0,55.2213,55.29,55.1919,55.2115,77003.0
2024-08-22 10:15:00,56.29,56.32,56.19,56.21,82240.0,55.2115,55.2409,55.1134,55.133,82240.0
2024-08-22 10:20:00,56.21,56.21,56.1,56.15,101150.0,55.133,55.133,55.0251,55.0742,101150.0
2024-08-22 10:25:00,56.14,56.28,56.13,56.26,41656.0,55.0644,55.2017,55.0546,55.1821,41656.0
2024-08-22 10:30:00,56.25,56.27,56.17,56.18,58227.0,55.1723,55.1919,55.0938,55.1036,58227.0
2024-08-22 10:35:00,56.18,56.24,56.14,56.21,56627.0,55.1036,55.1625,55.0644,55.133,56627.0
2024-08-22 10:40:00,56.21,56.24,56.16,56.16,45706.0,55.133,55.1625,55.084,55.084,45706.0
2024-08-22 10:45:00,56.16,56.18,56.1,56.12,74139.0,55.084,55.1036,55.0251,55.0448,74139.0
2024-08-22 10:50:00,56.12,56.26,56.11,56.21,75565.0,55.0448,55.1821,55.035,55.133,75565.0
2024-08-22 10:55:00,56.21,56.28,56.2,56.27,64880.0,55.133,55.2017,55.1232,55.1919,64880.0
2024-08-22 11:00:00,56.28,56.28,56.22,56.24,76223.0,55.2017,55.2017,55.1428,55.1625,76223.0
2024-08-22 11:05:00,56.23,56.27,56.2,56.22,137718.0,55.1527,55.1919,55.1232,55.1428,137718.0
2024-08-22 11:10:00,56.23,56.32,56.2,56.31,83976.0,55.1527,55.2409,55.1232,55.2311,83976.0
2024-08-22 11:15:00,56.32,56.32,56.25,56.26,68132.0,55.2409,55.2409,55.1723,55.1821,68132.0
2024-08-22 11:20:00,56.26,56.29,56.21,56.22,113818.0,55.1821,55.2115,55.133,55.1428,113818.0
2024-08-22 11:25:00,56.23,56.34,56.22,56.33,115794.0,55.1527,55.2605,55.1428,55.2507,115794.0
2024-08-22 11:30:00,56.33,56.51,56.31,56.5,251067.0,55.2507,55.4273,55.2311,55.4175,251067.0
2024-08-22 11:35:00,56.49,56.51,56.46,56.5,112224.0,55.4077,55.4273,55.3782,55.4175,112224.0
2024-08-22 11:40:00,56.5,56.5,56.4,56.43,136511.0,55.4175,55.4175,55.3194,55.3488,136511.0
2024-08-22 11:45:00,56.42,56.43,56.28,56.28,154268.0,55.339,55.3488,55.2017,55.2017,154268.0
2024-08-22 11:50:00,56.29,56.34,56.26,56.29,122492.0,55.2115,55.2605,55.1821,55.2115,122492.0
2024-08-22 11:55:00,56.29,56.44,56.27,56.38,58244.0,55.2115,55.3586,55.1919,55.2998,58244.0
2024-08-22 12:00:00,56.39,56.39,56.31,56.38,52910.0,55.3096,55.3096,55.2311,55.2998,52910.0
2024-08-22 12:05:00,56.37,56.41,56.33,56.35,65567.0,55.29,55.3292,55.2507,55.2704,65567.0
2024-08-22 12:10:00,56.36,56.4,56.35,56.37,33729.0,55.2802,55.3194,55.2704,55.29,33729.0
2024-08-22 12:15:00,56.37,56.37,56.3,56.37,41416.0,55.29,55.29,55.2213,55.29,41416.0
2024-08-22 12:20:00,56.37,56.4,56.35,56.37,49734.0,55.29,55.3194,55.2704,55.29,49734.0
2024-08-22 12:25:00,56.37,56.44,56.36,56.41,49933.0,55.29,55.3586,55.2802,55.3292,49933.0
2024-08-22 12:30:00,56.4,56.45,56.37,56.43,35164.0,55.3194,55.3684,55.29,55.3488,35164.0
2024-08-22 12:35:00,56.43,56.49,56.43,56.46,67016.0,55.3488,55.4077,55.3488,55.3782,67016.0
2024-08-22 12:40:00,56.46,56.51,56.42,56.43,76073.0,55.3782,55.4273,55.339,55.3488,76073.0
2024-08-22 12:45:00,56.43,56.45,56.41,56.42,55801.0,55.3488,55.3684,55.3292,55.339,55801.0
2024-08-22 12:50:00,56.43,56.45,56.34,56.35,57485.0,55.3488,55.3684,55.2605,55.2704,57485.0
2024-08-22 12:55:00,56.34,56.36,56.32,56.33,48178.0,55.2605,55.2802,55.2409,55.2507,48178.0
2024-08-22 13:00:00,56.33,56.33,56.28,56.3,43116.0,55.2507,55.2507,55.2017,55.2213,43116.0
2024-08-22 13:05:00,56.3,56.32,56.25,56.29,76938.0,55.2213,55.2409,55.1723,55.2115,76938.0
2024-08-22 13:10:00,56.29,56.33,56.21,56.23,61004.0,55.2115,55.2507,55.133,55.1527,61004.0
2024-08-22 13:15:00,56.23,56.37,56.22,56.35,53607.0,55.1527,55.29,55.1428,55.2704,53607.0
2024-08-22 13:20:00,56.36,56.36,56.27,56.29,31965.0,55.2802,55.2802,55.1919,55.2115,31965.0
2024-08-22 13:25:00,56.29,56.32,56.25,56.26,27756.0,55.2115,55.2409,55.1723,55.1821,27756.0
2024-08-22 13:30:00,56.25,56.27,56.19,56.23,65769.0,55.1723,55.1919,55.1134,55.1527,65769.0
2024-08-22 13:35:00,56.24,56.26,56.21,56.22,33489.0,55.1625,55.1821,55.133,55.1428,33489.0
2024-08-22 13:40:00,56.22,56.23,56.17,56.2,47185.0,55.1428,55.1527,55.0938,55.1232,47185.0
2024-08-22 13:45:00,56.2,56.23,56.16,56.17,31326.0,55.1232,55.1527,55.084,55.0938,31326.0
2024-08-22 13:50:00,56.18,56.2,56.14,56.16,42008.0,55.1036,55.1232,55.0644,55.084,42008.0
2024-08-22 13:55:00,56.16,56.18,56.08,56.13,147002.0,55.084,55.1036,55.0055,55.0546,147002.0
2024-08-22 14:00:00,56.13,56.21,56.08,56.11,110527.0,55.0546,55.133,55.0055,55.035,110527.0
2024-08-22 14:05:00,56.12,56.14,56.08,56.13,52216.0,55.0448,55.0644,55.0055,55.0546,52216.0
2024-08-22 14:10:00,56.14,56.18,56.12,56.18,58443.0,55.0644,55.1036,55.0448,55.1036,58443.0
2024-08-22 14:15:00,56.18,56.26,56.17,56.26,24721.0,55.1036,55.1821,55.0938,55.1821,24721.0
2024-08-22 14:20:00,56.26,56.28,56.18,56.21,28654.0,55.1821,55.2017,55.1036,55.133,28654.0
2024-08-22 14:25:00,56.2,56.2,56.15,56.2,27050.0,55.1232,55.1232,55.0742,55.1232,27050.0
2024-08-22 14:30:00,56.19,56.19,56.13,56.15,47907.0,55.1134,55.1134,55.0546,55.0742,47907.0
2024-08-22 14:35:00,56.15,56.17,56.12,56.13,41459.0,55.0742,55.0938,55.0448,55.0546,41459.0
2024-08-22 14:40:00,56.13,56.15,56.09,56.11,32420.0,55.0546,55.0742,55.0153,55.035,32420.0
2024-08-22 14:45:00,56.1,56.15,56.09,56.11,27758.0,55.0251,55.0742,55.0153,55.035,27758.0
2024-08-22 14:50:00,56.12,56.13,56.09,56.12,27678.0,55.0448,55.0546,55.0153,55.0448,27678.0
2024-08-22 14:55:00,56.12,56.14,56.11,56.13,41110.0,55.0448,55.0644,55.035,55.0546,41110.0
2024-08-22 15:00:00,56.13,56.17,56.12,56.14,43441.0,55.0546,55.0938,55.0448,55.0644,43441.0
2024-08-22 15:05:00,56.15,56.15,56.11,56.13,29806.0,55.0742,55.0742,55.035,55.0546,29806.0
2024-08-22 15:10:00,56.14,56.2,56.13,56.19,48327.0,55.0644,55.1232,55.0546,55.1134,48327.0
2024-08-22 15:15:00,56.19,56.22,56.16,56.16,48005.0,55.1134,55.1428,55.084,55.084,48005.0
2024-08-22 15:20:00,56.17,56.17,56.09,56.1,40548.0,55.0938,55.0938,55.0153,55.0251,40548.0
2024-08-22 15:25:00,56.09,56.14,56.09,56.14,57666.0,55.0153,55.0644,55.0153,55.0644,57666.0
2024-08-22 15:30:00,56.14,56.16,56.11,56.13,52709.0,55.0644,55.084,55.035,55.0546,52709.0
2024-08-22 15:35:00,56.13,56.14,56.1,56.1,78766.0,55.0546,55.0644,55.0251,55.0251,78766.0
2024-08-22 15:40:00,56.1,56.14,56.09,56.12,85321.0,55.0251,55.0644,55.0153,55.0448,85321.0
2024-08-22 15:45:00,56.11,56.11,56.03,56.03,129770.0,55.035,55.035,54.9565,54.9565,129770.0
2024-08-22 15:50:00,56.04,56.09,56.01,56.04,185203.0,54.9663,55.0153,54.9369,54.9663,185203.0
2024-08-22 15:55:00,56.04,56.11,56.01,56.11,393517.0,54.9663,55.035,54.9369,55.035,393517.0
2024-08-23 09:30:00,56.68,56.7,56.5,56.56,475205.0,55.594,55.6136,55.4175,55.4763,475205.0
2024-08-23 09:35:00,56.57,56.67,56.55,56.63,283590.0,55.4861,55.5842,55.4665,55.545,283590.0
2024-08-23 09:40:00,56.64,56.67,56.56,56.61,186652.0,55.5548,55.5842,55.4763,55.5254,186652.0
2024-08-23 09:45:00,56.61,56.64,56.56,56.59,155335.0,55.5254,55.5548,55.4763,55.5058,155335.0
2024-08-23 09:50:00,56.58,56.59,56.43,56.43,161872.0,55.4959,55.5058,55.3488,55.3488,161872.0
2024-08-23 09:55:00,56.43,56.49,56.39,56.45,109300.0,55.3488,55.4077,55.3096,55.3684,109300.0
2024-08-23 10:00:00,56.46,56.75,56.45,56.74,247520.0,55.3782,55.6627,55.3684,55.6529,247520.0
2024-08-23 10:05:00,56.74,56.81,56.7,56.81,255555.0,55.6529,55.7215,55.6136,55.7215,255555.0
2024-08-23 10:10:00,56.81,56.95,56.81,56.92,266732.0,55.7215,55.8589,55.7215,55.8294,266732.0
2024-08-23 10:15:00,56.91,56.93,56.75,56.79,160471.0,55.8196,55.8392,55.6627,55.7019,160471.0
2024-08-23 10:20:00,56.8,56.94,56.78,56.94,93311.0,55.7117,55.849,55.6921,55.849,93311.0
2024-08-23 10:25:00,56.94,57.0,56.9,56.91,140695.0,55.849,55.9079,55.8098,55.8196,140695.0
2024-08-23 10:30:00,56.92,57.0,56.92,56.94,147934.0,55.8294,55.9079,55.8294,55.849,147934.0
2024-08-23 10:35:00,56.93,56.99,56.9,56.95,95609.0,55.8392,55.8981,55.8098,55.8589,95609.0
2024-08-23 10:40:00,56.95,57.07,56.9,57.07,310742.0,55.8589,55.9766,55.8098,55.9766,310742.0
2024-08-23 10:45:00,57.07,57.09,56.93,56.95,266041.0,55.9766,55.9962,55.8392,55.8589,266041.0
2024-08-23 10:50:00,56.94,56.97,56.83,56.89,224222.0,55.849,55.8785,55.7412,55.8,224222.0
2024-08-23 10:55:00,56.89,56.97,56.86,56.93,67079.0,55.8,55.8785,55.7706,55.8392,67079.0
2024-08-23 11:00:00,56.92,56.95,56.89,56.9,56663.0,55.8294,55.8589,55.8,55.8098,56663.0
2024-08-23 11:05:00,56.91,56.97,56.9,56.94,32972.0,55.8196,55.8785,55.8098,55.849,32972.0
2024-08-23 11:10:00,56.93,56.95,56.87,56.95,92523.0,55.8392,55.8589,55.7804,55.8589,92523.0
2024-08-23 11:15:00,56.96,56.98,56.9,56.95,61745.0,55.8687,55.8883,55.8098,55.8589,61745.0
2024-08-23 11:20:00,56.95,56.96,56.9,56.93,49019.0,55.8589,55.8687,55.8098,55.8392,49019.0
2024-08-23 11:25:00,56.93,56.97,56.92,56.93,73566.0,55.8392,55.8785,55.8294,55.8392,73566.0
2024-08-23 11:30:00,56.93,56.95,56.84,56.85,90435.0,55.8392,55.8589,55.751,55.7608,90435.0
2024-08-23 11:35:00,56.85,56.9,56.83,56.88,79424.0,55.7608,55.8098,55.7412,55.7902,79424.0
2024-08-23 11:40:00,56.87,56.91,56.8,56.85,91551.0,55.7804,55.8196,55.7117,55.7608,91551.0
2024-08-23 11:45:00,56.84,56.86,56.78,56.85,54105.0,55.751,55.7706,55.6921,55.7608,54105.0
2024-08-23 11:50:00,56.85,56.86,56.75,56.76,34168.0,55.7608,55.7706,55.6627,55.6725,34168.0
2024-08-23 11:55:00,56.76,56.79,56.71,56.72,56948.0,55.6725,55.7019,55.6235,55.6333,56948.0
2024-08-23 12:00:00,56.72,56.73,56.64,56.7,91456.0,55.6333,55.6431,55.5548,55.6136,91456.0
2024-08-23 12:05:00,56.7,56.74,56.66,56.72,71688.0,55.6136,55.6529,55.5744,55.6333,71688.0
2024-08-23 12:10:00,56.71,56.74,56.63,56.64,78671.0,55.6235,55.6529,55.545,55.5548,78671.0
2024-08-23 12:15:00,56.64,56.67,56.59,56.66,46405.0,55.5548,55.5842,55.5058,55.5744,46405.0
2024-08-23 12:20:00,56.66,56.68,56.62,56.63,60745.0,55.5744,55.594,55.5352,55.545,60745.0
2024-08-23 12:25:00,56.64,56.69,56.61,56.69,46939.0,55.5548,55.6038,55.5254,55.6038,46939.0
2024-08-23 12:30:00,56.69,56.82,56.68,56.82,65940.0,55.6038,55.7313,55.594,55.7313,65940.0
2024-08-23 12:35:00,56.83,56.92,56.81,56.91,93079.0,55.7412,55.8294,55.7215,55.8196,93079.0
2024-08-23 12:40:00,56.91,56.94,56.88,56.9,122340.0,55.8196,55.849,55.7902,55.8098,122340.0
2024-08-23 12:45:00,56.9,57.02,56.87,57.02,147427.0,55.8098,55.9275,55.7804,55.9275,147427.0
2024-08-23 12:50:00,57.02,57.15,57.01,57.06,185988.0,55.9275,56.055,55.9177,55.9668,185988.0
2024-08-23 12:55:00,57.07,57.17,57.07,57.12,134777.0,55.9766,56.0746,55.9766,56.0256,134777.0
2024-08-23 13:00:00,57.12,57.12,57.02,57.04,146688.0,56.0256,56.0256,55.9275,55.9471,146688.0
2024-08-23 13:05:00,57.04,57.1,57.02,57.04,116978.0,55.9471,56.006,55.9275,55.9471,116978.0
2024-08-23 13:10:00,57.04,57.14,57.03,57.13,78742.0,55.9471,56.0452,55.9373,56.0354,78742.0
2024-08-23 13:15:00,57.13,57.15,57.09,57.13,42014.0,56.0354,56.055,55.9962,56.0354,42014.0
2024-08-23 13:20:00,57.13,57.2,57.13,57.13,101547.0,56.0354,56.1041,56.0354,56.0354,101547.0
2024-08-23 13:25:00,57.13,57.18,57.1,57.16,37830.0,56.0354,56.0845,56.006,56.0648,37830.0
2024-08-23 13:30:00,57.16,57.16,57.11,57.14,69247.0,56.0648,56.0648,56.0158,56.0452,69247.0
2024-08-23 13:35:00,57.13,57.2,57.13,57.19,108965.0,56.0354,56.1041,56.0354,56.0943,108965.0
2024-08-23 13:40:00,57.19,57.22,57.17,57.19,147395.0,56.0943,56.1237,56.0746,56.0943,147395.0
2024-08-23 13:45:00,57.18,57.24,57.16,57.22,124782.0,56.0845,56.1433,56.0648,56.1237,124782.0
2024-08-23 13:50:00,57.22,57.22,57.14,57.15,60773.0,56.1237,56.1237,56.0452,56.055,60773.0
2024-08-23 13:55:00,57.15,57.2,57.15,57.18,38132.0,56.055,56.1041,56.055,56.0845,38132.0
2024-08-23 14:00:00,57.18,57.18,57.11,57.12,33574.0,56.0845,56.0845,56.0158,56.0256,33574.0
2024-08-23 14:05:00,57.11,57.11,57.05,57.05,75027.0,56.0158,56.0158,55.9569,55.9569,75027.0
2024-08-23 14:10:00,57.05,57.14,57.05,57.14,55470.0,55.9569,56.0452,55.9569,56.0452,55470.0
2024-08-23 14:15:00,57.14,57.17,57.11,57.12,49904.0,56.0452,56.0746,56.0158,56.0256,49904.0
2024-08-23 14:20:00,57.12,57.14,57.08,57.11,81568.0,56.0256,56.0452,55.9864,56.0158,81568.0
2024-08-23 14:25:00,57.12,57.18,57.11,57.16,66948.0,56.0256,56.0845,56.0158,56.0648,66948.0
2024-08-23 14:30:00,57.16,57.16,57.1,57.12,60322.0,56.0648,56.0648,56.006,56.0256,60322.0
2024-08-23 14:35:00,57.13,57.16,57.11,57.14,66513.0,56.0354,56.0648,56.0158,56.0452,66513.0
2024-08-23 14:40:00,57.15,57.17,57.13,57.14,72588.0,56.055,56.0746,56.0354,56.0452,72588.0
2024-08-23 14:45:00,57.14,57.17,57.13,57.16,71931.0,56.0452,56.0746,56.0354,56.0648,71931.0
2024-08-23 14:50:00,57.16,57.2,57.13,57.19,100407.0,56.0648,56.1041,56.0354,56.0943,100407.0
2024-08-23 14:55:00,57.19,57.2,57.15,57.17,79453.0,56.0943,56.1041,56.055,56.0746,79453.0
2024-08-23 15:00:00,57.16,57.17,57.09,57.1,151764.0,56.0648,56.0746,55.9962,56.006,151764.0
2024-08-23 15:05:00,57.1,57.19,57.09,57.19,89938.0,56.006,56.0943,55.9962,56.0943,89938.0
2024-08-23 15:10:00,57.19,57.22,57.16,57.21,80788.0,56.0943,56.1237,56.0648,56.1139,80788.0
2024-08-23 15:15:00,57.21,57.25,57.19,57.21,72216.0,56.1139,56.1531,56.0943,56.1139,72216.0
2024-08-23 15:20:00,57.21,57.23,57.14,57.18,85274.0,56.1139,56.1335,56.0452,56.0845,85274.0
2024-08-23 15:25:00,57.18,57.18,57.14,57.14,74754.0,56.0845,56.0845,56.0452,56.0452,74754.0
2024-08-23 15:30:00,57.14,57.22,57.13,57.21,73042.0,56.0452,56.1237,56.0354,56.1139,73042.0
2024-08-23 15:35:00,57.21,57.26,57.14,57.23,305384.0,56.1139,56.1629,56.0452,56.1335,305384.0
2024-08-23 15:40:00,57.23,57.25,57.2,57.21,178212.0,56.1335,56.1531,56.1041,56.1139,178212.0
2024-08-23 15:45:00,57.21,57.24,57.16,57.22,121421.0,56.1139,56.1433,56.0648,56.1237,121421.0
2024-08-23 15:50:00,57.21,57.25,57.14,57.25,255042.0,56.1139,56.1531,56.0452,56.1531,255042.0
2024-08-23 15:55:00,57.25,57.25,57.19,57.25,586212.0,56.1531,56.1531,56.0943,56.1531,586212.0
2024-08-26 09:30:00,58.14,58.47,58.06,58.13,861599.0,57.0261,57.3497,56.9476,57.0162,861599.0
2024-08-26 09:35:00,58.14,58.14,57.98,58.02,283830.0,57.0261,57.0261,56.8691,56.9084,283830.0
2024-08-26 09:40:00,58.01,58.1,57.91,58.08,206778.0,56.8985,56.9868,56.8005,56.9672,206778.0
2024-08-26 09:45:00,58.08,58.33,58.05,58.3,266699.0,56.9672,57.2124,56.9378,57.183,266699.0
2024-08-26 09:50:00,58.3,58.36,58.27,58.3,259108.0,57.183,57.2418,57.1536,57.183,259108.0
2024-08-26 09:55:00,58.3,58.34,58.16,58.16,263247.0,57.183,57.2222,57.0457,57.0457,263247.0
2024-08-26 10:00:00,58.16,58.22,58.08,58.22,142406.0,57.0457,57.1045,56.9672,57.1045,142406.0
2024-08-26 10:05:00,58.21,58.24,58.18,58.23,126178.0,57.0947,57.1241,57.0653,57.1143,126178.0
2024-08-26 10:10:00,58.24,58.26,58.2,58.21,127637.0,57.1241,57.1438,57.0849,57.0947,127637.0
2024-08-26 10:15:00,58.21,58.27,58.06,58.07,193395.0,57.0947,57.1536,56.9476,56.9574,193395.0
2024-08-26 10:20:00,58.07,58.09,57.94,57.97,134008.0,56.9574,56.977,56.8299,56.8593,134008.0
2024-08-26 10:25:00,57.96,57.97,57.9,57.94,157330.0,56.8495,56.8593,56.7907,56.8299,157330.0
2024-08-26 10:30:00,57.93,57.96,57.88,57.9,114062.0,56.8201,56.8495,56.771,56.7907,114062.0
2024-08-26 10:35:00,57.89,57.9,57.67,57.69,168507.0,56.7808,56.7907,56.5651,56.5847,168507.0
2024-08-26 10:40:00,57.68,57.71,57.62,57.62,95043.0,56.5749,56.6043,56.516,56.516,95043.0
2024-08-26 10:45:00,57.62,57.81,57.61,57.8,188716.0,56.516,56.7024,56.5062,56.6926,188716.0
2024-08-26 10:50:00,57.8,57.83,57.68,57.7,115523.0,56.6926,56.722,56.5749,56.5945,115523.0
2024-08-26 10:55:00,57.71,57.75,57.6,57.61,77060.0,56.6043,56.6435,56.4964,56.5062,77060.0
2024-08-26 11:00:00,57.6,57.64,57.53,57.55,71835.0,56.4964,56.5356,56.4277,56.4474,71835.0
2024-08-26 11:05:00,57.55,57.56,57.43,57.44,171434.0,56.4474,56.4572,56.3297,56.3395,171434.0
2024-08-26 11:10:00,57.44,57.51,57.4,57.5,90017.0,56.3395,56.4081,56.3002,56.3983,90017.0
2024-08-26 11:15:00,57.49,57.5,57.37,57.4,73620.0,56.3885,56.3983,56.2708,56.3002,73620.0
2024-08-26 11:20:00,57.4,57.42,57.34,57.35,99215.0,56.3002,56.3199,56.2414,56.2512,99215.0
2024-08-26 11:25:00,57.34,57.38,57.31,57.32,93002.0,56.2414,56.2806,56.212,56.2218,93002.0
2024-08-26 11:30:00,57.32,57.35,57.28,57.28,105833.0,56.2218,56.2512,56.1825,56.1825,105833.0
2024-08-26 11:35:00,57.28,57.32,57.23,57.31,177686.0,56.1825,56.2218,56.1335,56.212,177686.0
2024-08-26 11:40:00,57.3,57.41,57.3,57.36,77204.0,56.2022,56.31,56.2022,56.261,77204.0
2024-08-26 11:45:00,57.35,57.39,57.3,57.37,126743.0,56.2512,56.2904,56.2022,56.2708,126743.0
2024-08-26 11:50:00,57.37,57.42,57.34,57.34,55679.0,56.2708,56.3199,56.2414,56.2414,55679.0
2024-08-26 11:55:00,57.34,57.4,57.32,57.37,35158.0,56.2414,56.3002,56.2218,56.2708,35158.0
2024-08-26 12:00:00,57.37,57.4,57.34,57.36,37502.0,56.2708,56.3002,56.2414,56.261,37502.0
2024-08-26 12:05:00,57.35,57.36,57.32,57.33,45304.0,56.2512,56.261,56.2218,56.2316,45304.0
2024-08-26 12:10:00,57.34,57.38,57.31,57.33,50653.0,56.2414,56.2806,56.212,56.2316,50653.0
2024-08-26 12:15:00,57.34,57.46,57.33,57.4,65373.0,56.2414,56.3591,56.2316,56.3002,65373.0
2024-08-26 12:20:00,57.4,57.45,57.39,57.42,58487.0,56.3002,56.3493,56.2904,56.3199,58487.0
2024-08-26 12:25:00,57.41,57.43,57.39,57.41,42028.0,56.31,56.3297,56.2904,56.31,42028.0
2024-08-26 12:30:00,57.41,57.44,57.36,57.39,48295.0,56.31,56.3395,56.261,56.2904,48295.0
2024-08-26 12:35:00,57.39,57.41,57.37,57.4,44620.0,56.2904,56.31,56.2708,56.3002,44620.0
2024-08-26 12:40:00,57.4,57.41,57.37,57.39,46354.0,56.3002,56.31,56.2708,56.2904,46354.0
2024-08-26 12:45:00,57.4,57.45,57.39,57.45,51389.0,56.3002,56.3493,56.2904,56.3493,51389.0
2024-08-26 12:50:00,57.45,57.48,57.43,57.47,59841.0,56.3493,56.3787,56.3297,56.3689,59841.0
2024-08-26 12:55:00,57.48,57.5,57.42,57.46,70177.0,56.3787,56.3983,56.3199,56.3591,70177.0
2024-08-26 13:00:00,57.46,57.51,57.45,57.51,43965.0,56.3591,56.4081,56.3493,56.4081,43965.0
2024-08-26 13:05:00,57.5,57.54,57.47,57.53,118245.0,56.3983,56.4376,56.3689,56.4277,118245.0
2024-08-26 13:10:00,57.53,57.58,57.51,57.56,69090.0,56.4277,56.4768,56.4081,56.4572,69090.0
2024-08-26 13:15:00,57.56,57.59,57.51,57.55,55131.0,56.4572,56.4866,56.4081,56.4474,55131.0
2024-08-26 13:20:00,57.55,57.56,57.51,57.53,87142.0,56.4474,56.4572,56.4081,56.4277,87142.0
2024-08-26 13:25:00,57.53,57.53,57.48,57.5,42163.0,56.4277,56.4277,56.3787,56.3983,42163.0
2024-08-26 13:30:00,57.49,57.49,57.43,57.46,33951.0,56.3885,56.3885,56.3297,56.3591,33951.0
2024-08-26 13:35:00,57.47,57.47,57.37,57.37,55917.0,56.3689,56.3689,56.2708,56.2708,55917.0
2024-08-26 13:40:00,57.38,57.44,57.37,57.44,40216.0,56.2806,56.3395,56.2708,56.3395,40216.0
2024-08-26 13:45:00,57.44,57.44,57.39,57.41,80338.0,56.3395,56.3395,56.2904,56.31,80338.0
2024-08-26 13:50:00,57.41,57.42,57.37,57.42,44960.0,56.31,56.3199,56.2708,56.3199,44960.0
2024-08-26 13:55:00,57.41,57.49,57.41,57.48,46190.0,56.31,56.3885,56.31,56.3787,46190.0
2024-08-26 14:00:00,57.47,57.52,57.46,57.49,39555.0,56.3689,56.4179,56.3591,56.3885,39555.0
2024-08-26 14:05:00,57.48,57.49,57.41,57.42,34544.0,56.3787,56.3885,56.31,56.3199,34544.0
2024-08-26 14:10:00,57.42,57.46,57.41,57.43,37137.0,56.3199,56.3591,56.31,56.3297,37137.0
2024-08-26 14:15:00,57.43,57.49,57.43,57.49,32154.0,56.3297,56.3885,56.3297,56.3885,32154.0
2024-08-26 14:20:00,57.49,57.5,57.4,57.41,50194.0,56.3885,56.3983,56.3002,56.31,50194.0
2024-08-26 14:25:00,57.41,57.45,57.38,57.45,41871.0,56.31,56.3493,56.2806,56.3493,41871.0
2024-08-26 14:30:00,57.44,57.44,57.38,57.39,26285.0,56.3395,56.3395,56.2806,56.2904,26285.0
2024-08-26 14:35:00,57.39,57.46,57.39,57.45,59755.0,56.2904,56.3591,56.2904,56.3493,59755.0
2024-08-26 14:40:00,57.45,57.49,57.43,57.44,56273.0,56.3493,56.3885,56.3297,56.3395,56273.0
2024-08-26 14:45:00,57.43,57.48,57.42,57.43,69946.0,56.3297,56.3787,56.3199,56.3297,69946.0
2024-08-26 14:50:00,57.43,57.46,57.42,57.43,35694.0,56.3297,56.3591,56.3199,56.3297,35694.0
2024-08-26 14:55:00,57.44,57.49,57.43,57.48,55722.0,56.3395,56.3885,56.3297,56.3787,55722.0
2024-08-26 15:00:00,57.48,57.48,57.43,57.43,32977.0,56.3787,56.3787,56.3297,56.3297,32977.0
2024-08-26 15:05:00,57.43,57.47,57.42,57.46,52340.0,56.3297,56.3689,56.3199,56.3591,52340.0
2024-08-26 15:10:00,57.47,57.48,57.42,57.43,46530.0,56.3689,56.3787,56.3199,56.3297,46530.0
2024-08-26 15:15:00,57.43,57.44,57.4,57.43,49883.0,56.3297,56.3395,56.3002,56.3297,49883.0
2024-08-26 15:20:00,57.43,57.44,57.39,57.41,79404.0,56.3297,56.3395,56.2904,56.31,79404.0
2024-08-26 15:25:00,57.41,57.43,57.4,57.41,46164.0,56.31,56.3297,56.3002,56.31,46164.0
2024-08-26 15:30:00,57.41,57.43,57.38,57.41,102570.0,56.31,56.3297,56.2806,56.31,102570.0
2024-08-26 15:35:00,57.42,57.45,57.4,57.41,60419.0,56.3199,56.3493,56.3002,56.31,60419.0
2024-08-26 15:40:00,57.41,57.46,57.4,57.42,131867.0,56.31,56.3591,56.3002,56.3199,131867.0
2024-08-26 15:45:00,57.42,57.45,57.39,57.39,90530.0,56.3199,56.3493,56.2904,56.2904,90530.0
2024-08-26 15:50:00,57.4,57.44,57.35,57.36,183396.0,56.3002,56.3395,56.2512,56.261,183396.0
2024-08-26 15:55:00,57.36,57.38,57.31,57.38,495975.0,56.261,56.2806,56.212,56.2806,495975.0
2024-08-27 09:30:00,57.34,57.36,57.25,57.3,413136.0,56.2414,56.261,56.1531,56.2022,413136.0
2024-08-27 09:35:00,57.3,57.36,57.25,57.36,143265.0,56.2022,56.261,56.1531,56.261,143265.0
2024-08-27 09:40:00,57.36,57.4,57.26,57.37,105427.0,56.261,56.3002,56.1629,56.2708,105427.0
2024-08-27 09:45:00,57.38,57.46,57.27,57.28,122776.0,56.2806,56.3591,56.1727,56.1825,122776.0
2024-08-27 09:50:00,57.28,57.29,57.11,57.13,550948.0,56.1825,56.1923,56.0158,56.0354,550948.0
2024-08-27 09:55:00,57.13,57.19,57.1,57.14,74540.0,56.0354,56.0943,56.006,56.0452,74540.0
2024-08-27 10:00:00,57.14,57.15,57.0,57.03,80618.0,56.0452,56.055,55.9079,55.9373,80618.0
2024-08-27 10:05:00,57.03,57.06,56.89,57.0,138614.0,55.9373,55.9668,55.8,55.9079,138614.0
2024-08-27 10:10:00,57.02,57.04,56.95,56.97,62374.0,55.9275,55.9471,55.8589,55.8785,62374.0
2024-08-27 10:15:00,56.97,57.0,56.9,57.0,57871.0,55.8785,55.9079,55.8098,55.9079,57871.0
2024-08-27 10:20:00,56.98,57.03,56.92,56.94,71484.0,55.8883,55.9373,55.8294,55.849,71484.0
2024-08-27 10:25:00,56.93,57.02,56.86,56.95,160571.0,55.8392,55.9275,55.7706,55.8589,160571.0
2024-08-27 10:30:00,56.94,57.02,56.89,56.94,77015.0,55.849,55.9275,55.8,55.849,77015.0
2024-08-27 10:35:00,56.94,56.98,56.88,56.89,42773.0,55.849,55.8883,55.7902,55.8,42773.0
2024-08-27 10:40:00,56.88,56.9,56.81,56.85,100597.0,55.7902,55.8098,55.7215,55.7608,100597.0
2024-08-27 10:45:00,56.85,56.97,56.84,56.92,88193.0,55.7608,55.8785,55.751,55.8294,88193.0
2024-08-27 10:50:00,56.93,56.97,56.88,56.97,228968.0,55.8392,55.8785,55.7902,55.8785,228968.0
2024-08-27 10:55:00,56.98,57.03,56.97,56.99,86475.0,55.8883,55.9373,55.8785,55.8981,86475.0
2024-08-27 11:00:00,56.98,57.04,56.94,57.03,44972.0,55.8883,55.9471,55.849,55.9373,44972.0
2024-08-27 11:05:00,57.03,57.04,56.97,56.98,49845.0,55.9373,55.9471,55.8785,55.8883,49845.0
2024-08-27 11:10:00,56.99,57.0,56.93,56.93,27512.0,55.8981,55.9079,55.8392,55.8392,27512.0
2024-08-27 11:15:00,56.94,56.94,56.85,56.86,35685.0,55.849,55.849,55.7608,55.7706,35685.0
2024-08-27 11:20:00,56.86,56.97,56.84,56.9,61001.0,55.7706,55.8785,55.751,55.8098,61001.0
2024-08-27 11:25:00,56.9,56.95,56.88,56.93,25192.0,55.8098,55.8589,55.7902,55.8392,25192.0
2024-08-27 11:30:00,56.92,56.93,56.88,56.9,30989.0,55.8294,55.8392,55.7902,55.8098,30989.0
2024-08-27 11:35:00,56.91,56.95,56.89,56.94,45539.0,55.8196,55.8589,55.8,55.849,45539.0
2024-08-27 11:40:00,56.94,56.95,56.86,56.87,46983.0,55.849,55.8589,55.7706,55.7804,46983.0
2024-08-27 11:45:00,56.86,56.92,56.86,56.88,49000.0,55.7706,55.8294,55.7706,55.7902,49000.0
2024-08-27 11:50:00,56.88,56.89,56.82,56.82,58843.0,55.7902,55.8,55.7313,55.7313,58843.0
2024-08-27 11:55:00,56.82,56.85,56.79,56.81,85656.0,55.7313,55.7608,55.7019,55.7215,85656.0
2024-08-27 12:00:00,56.8,56.81,56.69,56.71,122553.0,55.7117,55.7215,55.6038,55.6235,122553.0
2024-08-27 12:05:00,56.71,56.72,56.68,56.71,48282.0,55.6235,55.6333,55.594,55.6235,48282.0
2024-08-27 12:10:00,56.72,56.77,56.71,56.76,39504.0,55.6333,55.6823,55.6235,55.6725,39504.0
2024-08-27 12:15:00,56.77,56.79,56.7,56.73,35998.0,55.6823,55.7019,55.6136,55.6431,35998.0
2024-08-27 12:20:00,56.73,56.75,56.69,56.7,34721.0,55.6431,55.6627,55.6038,55.6136,34721.0
2024-08-27 12:25:00,56.69,56.71,56.65,56.7,46511.0,55.6038,55.6235,55.5646,55.6136,46511.0
2024-08-27 12:30:00,56.69,56.7,56.67,56.69,25193.0,55.6038,55.6136,55.5842,55.6038,25193.0
2024-08-27 12:35:00,56.69,56.69,56.6,56.6,44404.0,55.6038,55.6038,55.5156,55.5156,44404.0
2024-08-27 12:40:00,56.61,56.63,56.58,56.59,71516.0,55.5254,55.545,55.4959,55.5058,71516.0
2024-08-27 12:45:00,56.59,56.66,56.58,56.65,38773.0,55.5058,55.5744,55.4959,55.5646,38773.0
2024-08-27 12:50:00,56.65,56.69,56.65,56.67,34734.0,55.5646,55.6038,55.5646,55.5842,34734.0
2024-08-27 12:55:00,56.67,56.67,56.57,56.59,50741.0,55.5842,55.5842,55.4861,55.5058,50741.0
2024-08-27 13:00:00,56.58,56.65,56.57,56.65,27124.0,55.4959,55.5646,55.4861,55.5646,27124.0
2024-08-27 13:05:00,56.64,56.65,56.56,56.57,25309.0,55.5548,55.5646,55.4763,55.4861,25309.0
2024-08-27 13:10:00,56.58,56.59,56.54,56.59,42290.0,55.4959,55.5058,55.4567,55.5058,42290.0
2024-08-27 13:15:00,56.6,56.62,56.57,56.59,53364.0,55.5156,55.5352,55.4861,55.5058,53364.0
2024-08-27 13:20:00,56.59,56.61,56.56,56.57,40285.0,55.5058,55.5254,55.4763,55.4861,40285.0
2024-08-27 13:25:00,56.58,56.6,56.56,56.59,35943.0,55.4959,55.5156,55.4763,55.5058,35943.0
2024-08-27 13:30:00,56.59,56.62,56.57,56.59,38761.0,55.5058,55.5352,55.4861,55.5058,38761.0
2024-08-27 13:35:00,56.59,56.6,56.55,56.6,56398.0,55.5058,55.5156,55.4665,55.5156,56398.0
2024-08-27 13:40:00,56.6,56.68,56.59,56.67,89533.0,55.5156,55.594,55.5058,55.5842,89533.0
2024-08-27 13:45:00,56.67,56.67,56.62,56.63,39049.0,55.5842,55.5842,55.5352,55.545,39049.0
2024-08-27 13:50:00,56.64,56.64,56.57,56.59,43094.0,55.5548,55.5548,55.4861,55.5058,43094.0
2024-08-27 13:55:00,56.58,56.65,56.58,56.65,49850.0,55.4959,55.5646,55.4959,55.5646,49850.0
2024-08-27 14:00:00,56.65,56.68,56.63,56.67,33385.0,55.5646,55.594,55.545,55.5842,33385.0
2024-08-27 14:05:00,56.67,56.7,56.64,56.65,41704.0,55.5842,55.6136,55.5548,55.5646,41704.0
2024-08-27 14:10:00,56.66,56.67,56.64,56.66,21707.0,55.5744,55.5842,55.5548,55.5744,21707.0
2024-08-27 14:15:00,56.65,56.68,56.64,56.68,59076.0,55.5646,55.594,55.5548,55.594,59076.0
2024-08-27 14:20:00,56.67,56.7,56.65,56.65,20661.0,55.5842,55.6136,55.5646,55.5646,20661.0
2024-08-27 14:25:00,56.65,56.68,56.63,56.67,54531.0,55.5646,55.594,55.545,55.5842,54531.0
2024-08-27 14:30:00,56.68,56.72,56.67,56.7,82951.0,55.594,55.6333,55.5842,55.6136,82951.0
2024-08-27 14:35:00,56.71,56.71,56.69,56.7,24659.0,55.6235,55.6235,55.6038,55.6136,24659.0
2024-08-27 14:40:00,56.69,56.74,56.68,56.73,41978.0,55.6038,55.6529,55.594,55.6431,41978.0
2024-08-27 14:45:00,56.72,56.73,56.7,56.73,30529.0,55.6333,55.6431,55.6136,55.6431,30529.0
2024-08-27 14:50:00,56.73,56.77,56.72,56.77,77839.0,55.6431,55.6823,55.6333,55.6823,77839.0
2024-08-27 14:55:00,56.77,56.77,56.73,56.76,56031.0,55.6823,55.6823,55.6431,55.6725,56031.0
2024-08-27 15:00:00,56.76,56.78,56.75,56.76,61755.0,55.6725,55.6921,55.6627,55.6725,61755.0
2024-08-27 15:05:00,56.76,56.79,56.75,56.78,63512.0,55.6725,55.7019,55.6627,55.6921,63512.0
2024-08-27 15:10:00,56.79,56.85,56.78,56.85,53849.0,55.7019,55.7608,55.6921,55.7608,53849.0
2024-08-27 15:15:00,56.85,56.89,56.84,56.88,56785.0,55.7608,55.8,55.751,55.7902,56785.0
2024-08-27 15:20:00,56.88,56.89,56.85,56.87,51581.0,55.7902,55.8,55.7608,55.7804,51581.0
2024-08-27 15:25:00,56.87,56.91,56.87,56.91,47029.0,55.7804,55.8196,55.7804,55.8196,47029.0
2024-08-27 15:30:00,56.91,56.91,56.86,56.89,39417.0,55.8196,55.8196,55.7706,55.8,39417.0
2024-08-27 15:35:00,56.88,56.88,56.81,56.83,113014.0,55.7902,55.7902,55.7215,55.7412,113014.0
2024-08-27 15:40:00,56.83,56.86,56.82,56.84,78982.0,55.7412,55.7706,55.7313,55.751,78982.0
2024-08-27 15:45:00,56.85,56.85,56.81,56.82,96741.0,55.7608,55.7608,55.7215,55.7313,96741.0
2024-08-27 15:50:00,56.82,56.89,56.81,56.84,167353.0,55.7313,55.8,55.7215,55.751,167353.0
2024-08-27 15:55:00,56.84,56.86,56.81,56.84,427518.0,55.751,55.7706,55.7215,55.751,427518.0
2024-08-28 09:30:00,56.54,56.54,56.23,56.34,347471.0,55.4567,55.4567,55.1527,55.2605,347471.0
2024-08-28 09:35:00,56.35,56.46,56.27,56.42,92799.0,55.2704,55.3782,55.1919,55.339,92799.0
2024-08-28 09:40:00,56.42,56.48,56.34,56.43,143630.0,55.339,55.3979,55.2605,55.3488,143630.0
2024-08-28 09:45:00,56.44,56.49,56.4,56.49,78035.0,55.3586,55.4077,55.3194,55.4077,78035.0
2024-08-28 09:50:00,56.48,56.6,56.48,56.59,204976.0,55.3979,55.5156,55.3979,55.5058,204976.0
2024-08-28 09:55:00,56.59,56.72,56.55,56.6,185316.0,55.5058,55.6333,55.4665,55.5156,185316.0
2024-08-28 10:00:00,56.6,56.62,56.56,56.6,53830.0,55.5156,55.5352,55.4763,55.5156,53830.0
2024-08-28 10:05:00,56.58,56.6,56.5,56.53,64725.0,55.4959,55.5156,55.4175,55.4469,64725.0
2024-08-28 10:10:00,56.53,56.55,56.4,56.47,114304.0,55.4469,55.4665,55.3194,55.3881,114304.0
2024-08-28 10:15:00,56.47,56.51,56.42,56.5,29180.0,55.3881,55.4273,55.339,55.4175,29180.0
2024-08-28 10:20:00,56.51,56.51,56.36,56.37,52523.0,55.4273,55.4273,55.2802,55.29,52523.0
2024-08-28 10:25:00,56.37,56.38,56.28,56.32,99843.0,55.29,55.2998,55.2017,55.2409,99843.0
2024-08-28 10:30:00,56.32,56.42,56.27,56.39,73339.0,55.2409,55.339,55.1919,55.3096,73339.0
2024-08-28 10:35:00,56.39,56.53,56.38,56.51,83471.0,55.3096,55.4469,55.2998,55.4273,83471.0
2024-08-28 10:40:00,56.52,56.56,56.47,56.55,61232.0,55.4371,55.4763,55.3881,55.4665,61232.0
2024-08-28 10:45:00,56.55,56.65,56.55,56.59,74960.0,55.4665,55.5646,55.4665,55.5058,74960.0
2024-08-28 10:50:00,56.59,56.66,56.57,56.66,48089.0,55.5058,55.5744,55.4861,55.5744,48089.0
2024-08-28 10:55:00,56.65,56.7,56.61,56.69,54861.0,55.5646,55.6136,55.5254,55.6038,54861.0
2024-08-28 11:00:00,56.69,56.79,56.68,56.77,200128.0,55.6038,55.7019,55.594,55.6823,200128.0
2024-08-28 11:05:00,56.77,56.81,56.76,56.81,61143.0,55.6823,55.7215,55.6725,55.7215,61143.0
2024-08-28 11:10:00,56.8,56.92,56.79,56.89,135852.0,55.7117,55.8294,55.7019,55.8,135852.0
2024-08-28 11:15:00,56.89,56.91,56.73,56.76,119362.0,55.8,55.8196,55.6431,55.6725,119362.0
2024-08-28 11:20:00,56.76,56.78,56.71,56.73,66672.0,55.6725,55.6921,55.6235,55.6431,66672.0
2024-08-28 11:25:00,56.73,56.75,56.65,56.68,57116.0,55.6431,55.6627,55.5646,55.594,57116.0
2024-08-28 11:30:00,56.67,56.7,56.61,56.63,51807.0,55.5842,55.6136,55.5254,55.545,51807.0
2024-08-28 11:35:00,56.63,56.66,56.6,56.62,38882.0,55.545,55.5744,55.5156,55.5352,38882.0
2024-08-28 11:40:00,56.61,56.62,56.58,56.59,52534.0,55.5254,55.5352,55.4959,55.5058,52534.0
2024-08-28 11:45:00,56.58,56.6,56.53,56.57,35270.0,55.4959,55.5156,55.4469,55.4861,35270.0
2024-08-28 11:50:00,56.57,56.62,56.56,56.59,24361.0,55.4861,55.5352,55.4763,55.5058,24361.0
2024-08-28 11:55:00,56.59,56.61,56.57,56.57,11911.0,55.5058,55.5254,55.4861,55.4861,11911.0
2024-08-28 12:00:00,56.58,56.58,56.51,56.55,23490.0,55.4959,55.4959,55.4273,55.4665,23490.0
2024-08-28 12:05:00,56.55,56.56,56.48,56.5,47777.0,55.4665,55.4763,55.3979,55.4175,47777.0
2024-08-28 12:10:00,56.49,56.55,56.47,56.55,25216.0,55.4077,55.4665,55.3881,55.4665,25216.0
2024-08-28 12:15:00,56.55,56.56,56.49,56.52,25314.0,55.4665,55.4763,55.4077,55.4371,25314.0
2024-08-28 12:20:00,56.52,56.52,56.45,56.46,31434.0,55.4371,55.4371,55.3684,55.3782,31434.0
2024-08-28 12:25:00,56.46,56.49,56.45,56.46,28656.0,55.3782,55.4077,55.3684,55.3782,28656.0
2024-08-28 12:30:00,56.46,56.54,56.45,56.54,30227.0,55.3782,55.4567,55.3684,55.4567,30227.0
2024-08-28 12:35:00,56.54,56.55,56.49,56.55,20620.0,55.4567,55.4665,55.4077,55.4665,20620.0
2024-08-28 12:40:00,56.55,56.59,56.53,56.58,11670.0,55.4665,55.5058,55.4469,55.4959,11670.0
2024-08-28 12:45:00,56.59,56.59,56.55,56.57,25289.0,55.5058,55.5058,55.4665,55.4861,25289.0
2024-08-28 12:50:00,56.57,56.59,56.57,56.58,13946.0,55.4861,55.5058,55.4861,55.4959,13946.0
2024-08-28 12:55:00,56.58,56.59,56.54,56.58,26250.0,55.4959,55.5058,55.4567,55.4959,26250.0
2024-08-28 13:00:00,56.57,56.6,56.55,56.57,14905.0,55.4861,55.5156,55.4665,55.4861,14905.0
2024-08-28 13:05:00,56.58,56.58,56.52,56.57,27005.0,55.4959,55.4959,55.4371,55.4861,27005.0
2024-08-28 13:10:00,56.56,56.57,56.5,56.5,16862.0,55.4763,55.4861,55.4175,55.4175,16862.0
2024-08-28 13:15:00,56.51,56.53,56.48,56.48,37995.0,55.4273,55.4469,55.3979,55.3979,37995.0
2024-08-28 13:20:00,56.48,56.5,56.43,56.46,56724.0,55.3979,55.4175,55.3488,55.3782,56724.0
2024-08-28 13:25:00,56.45,56.48,56.44,56.48,20446.0,55.3684,55.3979,55.3586,55.3979,20446.0
2024-08-28 13:30:00,56.48,56.54,56.48,56.52,19052.0,55.3979,55.4567,55.3979,55.4371,19052.0
2024-08-28 13:35:00,56.52,56.53,56.47,56.48,23213.0,55.4371,55.4469,55.3881,55.3979,23213.0
2024-08-28 13:40:00,56.48,56.5,56.45,56.46,45448.0,55.3979,55.4175,55.3684,55.3782,45448.0
2024-08-28 13:45:00,56.46,56.49,56.44,56.46,25601.0,55.3782,55.4077,55.3586,55.3782,25601.0
2024-08-28 13:50:00,56.45,56.46,56.41,56.45,46375.0,55.3684,55.3782,55.3292,55.3684,46375.0
2024-08-28 13:55:00,56.45,56.45,56.39,56.41,87093.0,55.3684,55.3684,55.3096,55.3292,87093.0
2024-08-28 14:00:00,56.42,56.43,56.35,56.38,65032.0,55.339,55.3488,55.2704,55.2998,65032.0
2024-08-28 14:05:00,56.38,56.46,56.37,56.46,47549.0,55.2998,55.3782,55.29,55.3782,47549.0
2024-08-28 14:10:00,56.47,56.49,56.42,56.46,25571.0,55.3881,55.4077,55.339,55.3782,25571.0
2024-08-28 14:15:00,56.47,56.47,56.39,56.41,53295.0,55.3881,55.3881,55.3096,55.3292,53295.0
2024-08-28 14:20:00,56.4,56.43,56.38,56.41,14145.0,55.3194,55.3488,55.2998,55.3292,14145.0
2024-08-28 14:25:00,56.4,56.41,56.34,56.36,43608.0,55.3194,55.3292,55.2605,55.2802,43608.0
2024-08-28 14:30:00,56.35,56.4,56.35,56.39,51567.0,55.2704,55.3194,55.2704,55.3096,51567.0
2024-08-28 14:35:00,56.4,56.44,56.39,56.44,44102.0,55.3194,55.3586,55.3096,55.3586,44102.0
2024-08-28 14:40:00,56.43,56.48,56.43,56.46,68847.0,55.3488,55.3979,55.3488,55.3782,68847.0
2024-08-28 14:45:00,56.46,56.47,56.44,56.46,33843.0,55.3782,55.3881,55.3586,55.3782,33843.0
2024-08-28 14:50:00,56.46,56.51,56.45,56.5,94750.0,55.3782,55.4273,55.3684,55.4175,94750.0
2024-08-28 14:55:00,56.51,56.58,56.5,56.57,80770.0,55.4273,55.4959,55.4175,55.4861,80770.0
2024-08-28 15:00:00,56.56,56.6,56.53,56.54,52434.0,55.4763,55.5156,55.4469,55.4567,52434.0
2024-08-28 15:05:00,56.54,56.59,56.51,56.53,84886.0,55.4567,55.5058,55.4273,55.4469,84886.0
2024-08-28 15:10:00,56.54,56.54,56.5,56.52,40356.0,55.4567,55.4567,55.4175,55.4371,40356.0
2024-08-28 15:15:00,56.51,56.59,56.51,56.58,48053.0,55.4273,55.5058,55.4273,55.4959,48053.0
2024-08-28 15:20:00,56.58,56.62,56.57,56.62,134963.0,55.4959,55.5352,55.4861,55.5352,134963.0
2024-08-28 15:25:00,56.62,56.72,56.62,56.7,138965.0,55.5352,55.6333,55.5352,55.6136,138965.0
2024-08-28 15:30:00,56.69,56.71,56.65,56.66,42630.0,55.6038,55.6235,55.5646,55.5744,42630.0
2024-08-28 15:35:00,56.66,56.68,56.62,56.65,65344.0,55.5744,55.594,55.5352,55.5646,65344.0
2024-08-28 15:40:00,56.65,56.68,56.62,56.68,66299.0,55.5646,55.594,55.5352,55.594,66299.0
2024-08-28 15:45:00,56.68,56.74,56.65,56.71,116211.0,55.594,55.6529,55.5646,55.6235,116211.0
2024-08-28 15:50:00,56.71,56.77,56.7,56.75,149666.0,55.6235,55.6823,55.6136,55.6627,149666.0
2024-08-28 15:55:00,56.75,56.8,56.74,56.78,342378.0,55.6627,55.7117,55.6529,55.6921,342378.0
2024-08-29 09:30:00,57.0,57.14,56.85,56.97,335105.0,55.9079,56.0452,55.7608,55.8785,335105.0
2024-08-29 09:35:00,56.95,56.98,56.7,56.72,203074.0,55.8589,55.8883,55.6136,55.6333,203074.0
2024-08-29 09:40:00,56.73,56.81,56.58,56.66,280792.0,55.6431,55.7215,55.4959,55.5744,280792.0
2024-08-29 09:45:00,56.67,56.67,56.41,56.51,184171.0,55.5842,55.5842,55.3292,55.4273,184171.0
2024-08-29 09:50:00,56.5,56.64,56.46,56.62,128166.0,55.4175,55.5548,55.3782,55.5352,128166.0
2024-08-29 09:55:00,56.63,56.7,56.61,56.69,177143.0,55.545,55.6136,55.5254,55.6038,177143.0
2024-08-29 10:00:00,56.69,56.99,56.69,56.99,268545.0,55.6038,55.8981,55.6038,55.8981,268545.0
2024-08-29 10:05:00,56.99,57.12,56.91,57.11,237398.0,55.8981,56.0256,55.8196,56.0158,237398.0
2024-08-29 10:10:00,57.11,57.22,57.04,57.09,230286.0,56.0158,56.1237,55.9471,55.9962,230286.0
2024-08-29 10:15:00,57.08,57.15,57.0,57.15,202796.0,55.9864,56.055,55.9079,56.055,202796.0
2024-08-29 10:20:00,57.15,57.27,57.11,57.26,116624.0,56.055,56.1727,56.0158,56.1629,116624.0
2024-08-29 10:25:00,57.26,57.28,57.16,57.18,116203.0,56.1629,56.1825,56.0648,56.0845,116203.0
2024-08-29 10:30:00,57.19,57.21,57.01,57.02,168165.0,56.0943,56.1139,55.9177,55.9275,168165.0
2024-08-29 10:35:00,57.02,57.18,57.02,57.14,51240.0,55.9275,56.0845,55.9275,56.0452,51240.0
2024-08-29 10:40:00,57.14,57.16,57.05,57.07,106706.0,56.0452,56.0648,55.9569,55.9766,106706.0
2024-08-29 10:45:00,57.07,57.11,57.03,57.07,49073.0,55.9766,56.0158,55.9373,55.9766,49073.0
2024-08-29 10:50:00,57.08,57.1,57.0,57.01,33328.0,55.9864,56.006,55.9079,55.9177,33328.0
2024-08-29 10:55:00,57.02,57.08,57.01,57.04,55132.0,55.9275,55.9864,55.9177,55.9471,55132.0
2024-08-29 11:00:00,57.03,57.09,57.03,57.05,54784.0,55.9373,55.9962,55.9373,55.9569,54784.0
2024-08-29 11:05:00,57.06,57.09,57.05,57.07,31390.0,55.9668,55.9962,55.9569,55.9766,31390.0
2024-08-29 11:10:00,57.07,57.11,57.05,57.11,62014.0,55.9766,56.0158,55.9569,56.0158,62014.0
2024-08-29 11:15:00,57.1,57.14,57.08,57.12,48512.0,56.006,56.0452,55.9864,56.0256,48512.0
2024-08-29 11:20:00,57.12,57.2,57.11,57.15,88825.0,56.0256,56.1041,56.0158,56.055,88825.0
2024-08-29 11:25:00,57.14,57.19,57.1,57.14,49548.0,56.0452,56.0943,56.006,56.0452,49548.0
2024-08-29 11:30:00,57.14,57.16,57.11,57.11,43192.0,56.0452,56.0648,56.0158,56.0158,43192.0
2024-08-29 11:35:00,57.11,57.14,57.03,57.05,64716.0,56.0158,56.0452,55.9373,55.9569,64716.0
2024-08-29 11:40:00,57.05,57.1,57.03,57.06,61354.0,55.9569,56.006,55.9373,55.9668,61354.0
2024-08-29 11:45:00,57.07,57.15,57.07,57.15,73269.0,55.9766,56.055,55.9766,56.055,73269.0
2024-08-29 11:50:00,57.14,57.16,57.07,57.12,70795.0,56.0452,56.0648,55.9766,56.0256,70795.0
2024-08-29 11:55:00,57.13,57.18,57.11,57.15,68955.0,56.0354,56.0845,56.0158,56.055,68955.0
2024-08-29 12:00:00,57.14,57.21,57.12,57.19,28217.0,56.0452,56.1139,56.0256,56.0943,28217.0
2024-08-29 12:05:00,57.18,57.22,57.15,57.19,72017.0,56.0845,56.1237,56.055,56.0943,72017.0
2024-08-29 12:10:00,57.18,57.25,57.17,57.25,54264.0,56.0845,56.1531,56.0746,56.1531,54264.0
2024-08-29 12:15:00,57.24,57.34,57.24,57.34,94047.0,56.1433,56.2414,56.1433,56.2414,94047.0
2024-08-29 12:20:00,57.33,57.4,57.33,57.4,85709.0,56.2316,56.3002,56.2316,56.3002,85709.0
2024-08-29 12:25:00,57.4,57.43,57.35,57.42,127225.0,56.3002,56.3297,56.2512,56.3199,127225.0
2024-08-29 12:30:00,57.42,57.44,57.36,57.37,51178.0,56.3199,56.3395,56.261,56.2708,51178.0
2024-08-29 12:35:00,57.37,57.43,57.35,57.37,29957.0,56.2708,56.3297,56.2512,56.2708,29957.0
2024-08-29 12:40:00,57.38,57.44,57.37,57.43,24254.0,56.2806,56.3395,56.2708,56.3297,24254.0
2024-08-29 12:45:00,57.44,57.46,57.41,57.45,57399.0,56.3395,56.3591,56.31,56.3493,57399.0
2024-08-29 12:50:00,57.44,57.5,57.42,57.5,158007.0,56.3395,56.3983,56.3199,56.3983,158007.0
2024-08-29 12:55:00,57.5,57.52,57.46,57.5,49074.0,56.3983,56.4179,56.3591,56.3983,49074.0
2024-08-29 13:00:00,57.5,57.55,57.48,57.51,67202.0,56.3983,56.4474,56.3787,56.4081,67202.0
2024-08-29 13:05:00,57.52,57.55,57.46,57.5,51559.0,56.4179,56.4474,56.3591,56.3983,51559.0
2024-08-29 13:10:00,57.5,57.53,57.49,57.5,47981.0,56.3983,56.4277,56.3885,56.3983,47981.0
2024-08-29 13:15:00,57.5,57.57,57.49,57.56,61954.0,56.3983,56.467,56.3885,56.4572,61954.0
2024-08-29 13:20:00,57.57,57.57,57.46,57.47,28942.0,56.467,56.467,56.3591,56.3689,28942.0
2024-08-29 13:25:00,57.47,57.5,57.45,57.48,27955.0,56.3689,56.3983,56.3493,56.3787,27955.0
2024-08-29 13:30:00,57.49,57.55,57.48,57.49,74396.0,56.3885,56.4474,56.3787,56.3885,74396.0
2024-08-29 13:35:00,57.49,57.53,57.48,57.5,24111.0,56.3885,56.4277,56.3787,56.3983,24111.0
2024-08-29 13:40:00,57.5,57.52,57.47,57.52,32756.0,56.3983,56.4179,56.3689,56.4179,32756.0
2024-08-29 13:45:00,57.51,57.52,57.45,57.48,27217.0,56.4081,56.4179,56.3493,56.3787,27217.0
2024-08-29 13:50:00,57.48,57.51,57.46,57.48,22700.0,56.3787,56.4081,56.3591,56.3787,22700.0
2024-08-29 13:55:00,57.46,57.47,57.39,57.43,52084.0,56.3591,56.3689,56.2904,56.3297,52084.0
2024-08-29 14:00:00,57.43,57.46,57.37,57.38,62929.0,56.3297,56.3591,56.2708,56.2806,62929.0
2024-08-29 14:05:00,57.37,57.38,57.31,57.35,84018.0,56.2708,56.2806,56.212,56.2512,84018.0
2024-08-29 14:10:00,57.35,57.35,57.3,57.34,30654.0,56.2512,56.2512,56.2022,56.2414,30654.0
2024-08-29 14:15:00,57.35,57.36,57.31,57.35,46563.0,56.2512,56.261,56.212,56.2512,46563.0
2024-08-29 14:20:00,57.35,57.36,57.26,57.26,51267.0,56.2512,56.261,56.1629,56.1629,51267.0
2024-08-29 14:25:00,57.26,57.29,57.16,57.2,52662.0,56.1629,56.1923,56.0648,56.1041,52662.0
2024-08-29 14:30:00,57.19,57.2,57.15,57.16,36577.0,56.0943,56.1041,56.055,56.0648,36577.0
2024-08-29 14:35:00,57.17,57.17,57.07,57.12,56050.0,56.0746,56.0746,55.9766,56.0256,56050.0
2024-08-29 14:40:00,57.12,57.18,57.11,57.15,43009.0,56.0256,56.0845,56.0158,56.055,43009.0
2024-08-29 14:45:00,57.15,57.17,57.09,57.16,63034.0,56.055,56.0746,55.9962,56.0648,63034.0
2024-08-29 14:50:00,57.15,57.18,57.09,57.18,52062.0,56.055,56.0845,55.9962,56.0845,52062.0
2024-08-29 14:55:00,57.18,57.18,57.1,57.17,72192.0,56.0845,56.0845,56.006,56.0746,72192.0
2024-08-29 15:00:00,57.16,57.19,57.13,57.18,87520.0,56.0648,56.0943,56.0354,56.0845,87520.0
2024-08-29 15:05:00,57.18,57.29,57.17,57.29,73631.0,56.0845,56.1923,56.0746,56.1923,73631.0
2024-08-29 15:10:00,57.29,57.31,57.25,57.26,64783.0,56.1923,56.212,56.1531,56.1629,64783.0
2024-08-29 15:15:00,57.27,57.27,57.22,57.26,91715.0,56.1727,56.1727,56.1237,56.1629,91715.0
2024-08-29 15:20:00,57.25,57.29,57.22,57.29,43416.0,56.1531,56.1923,56.1237,56.1923,43416.0
2024-08-29 15:25:00,57.28,57.35,57.27,57.33,68878.0,56.1825,56.2512,56.1727,56.2316,68878.0
2024-08-29 15:30:00,57.34,57.4,57.33,57.36,89306.0,56.2414,56.3002,56.2316,56.261,89306.0
2024-08-29 15:35:00,57.36,57.39,57.31,57.32,55476.0,56.261,56.2904,56.212,56.2218,55476.0
2024-08-29 15:40:00,57.31,57.34,57.23,57.23,61606.0,56.212,56.2414,56.1335,56.1335,61606.0
2024-08-29 15:45:00,57.24,57.27,57.17,57.18,111102.0,56.1433,56.1727,56.0746,56.0845,111102.0
2024-08-29 15:50:00,57.18,57.22,57.13,57.13,91695.0,56.0845,56.1237,56.0354,56.0354,91695.0
2024-08-29 15:55:00,57.13,57.22,57.09,57.21,376644.0,56.0354,56.1237,55.9962,56.1139,376644.0
2024-08-30 09:30:00,57.04,57.11,56.6,56.8,736978.0,55.9471,56.0158,55.5156,55.7117,736978.0
2024-08-30 09:35:00,56.81,56.9,56.79,56.9,134419.0,55.7215,55.8098,55.7019,55.8098,134419.0
2024-08-30 09:40:00,56.9,56.95,56.73,56.77,85567.0,55.8098,55.8589,55.6431,55.6823,85567.0
2024-08-30 09:45:00,56.77,56.79,56.56,56.57,252230.0,55.6823,55.7019,55.4763,55.4861,252230.0
2024-08-30 09:50:00,56.57,56.6,56.38,56.54,331489.0,55.4861,55.5156,55.2998,55.4567,331489.0
2024-08-30 09:55:00,56.54,56.56,56.41,56.47,194995.0,55.4567,55.4763,55.3292,55.3881,194995.0
2024-08-30 10:00:00,56.47,56.49,56.37,56.48,142615.0,55.3881,55.4077,55.29,55.3979,142615.0
2024-08-30 10:05:00,56.48,56.55,56.41,56.55,141713.0,55.3979,55.4665,55.3292,55.4665,141713.0
2024-08-30 10:10:00,56.54,56.61,56.5,56.61,148316.0,55.4567,55.5254,55.4175,55.5254,148316.0
2024-08-30 10:15:00,56.62,56.67,56.5,56.59,131598.0,55.5352,55.5842,55.4175,55.5058,131598.0
2024-08-30 10:20:00,56.6,56.6,56.49,56.52,65266.0,55.5156,55.5156,55.4077,55.4371,65266.0
2024-08-30 10:25:00,56.52,56.56,56.46,56.48,76687.0,55.4371,55.4763,55.3782,55.3979,76687.0
2024-08-30 10:30:00,56.48,56.54,56.47,56.5,69880.0,55.3979,55.4567,55.3881,55.4175,69880.0
2024-08-30 10:35:00,56.5,56.53,56.45,56.53,92278.0,55.4175,55.4469,55.3684,55.4469,92278.0
2024-08-30 10:40:00,56.52,56.6,56.5,56.51,67284.0,55.4371,55.5156,55.4175,55.4273,67284.0
2024-08-30 10:45:00,56.5,56.66,56.49,56.66,59731.0,55.4175,55.5744,55.4077,55.5744,59731.0
2024-08-30 10:50:00,56.66,56.72,56.65,56.67,113131.0,55.5744,55.6333,55.5646,55.5842,113131.0
2024-08-30 10:55:00,56.66,56.72,56.6,56.62,49610.0,55.5744,55.6333,55.5156,55.5352,49610.0
2024-08-30 11:00:00,56.62,56.74,56.62,56.73,41482.0,55.5352,55.6529,55.5352,55.6431,41482.0
2024-08-30 11:05:00,56.73,56.76,56.67,56.69,92971.0,55.6431,55.6725,55.5842,55.6038,92971.0
2024-08-30 11:10:00,56.69,56.74,56.64,56.64,42508.0,55.6038,55.6529,55.5548,55.5548,42508.0
2024-08-30 11:15:00,56.64,56.74,56.63,56.69,49022.0,55.5548,55.6529,55.545,55.6038,49022.0
2024-08-30 11:20:00,56.68,56.75,56.67,56.68,33190.0,55.594,55.6627,55.5842,55.594,33190.0
2024-08-30 11:25:00,56.68,56.68,56.61,56.66,37943.0,55.594,55.594,55.5254,55.5744,37943.0
2024-08-30 11:30:00,56.66,56.68,56.62,56.68,41547.0,55.5744,55.594,55.5352,55.594,41547.0
2024-08-30 11:35:00,56.67,56.7,56.63,56.64,48205.0,55.5842,55.6136,55.545,55.5548,48205.0
2024-08-30 11:40:00,56.64,56.72,56.63,56.7,31142.0,55.5548,55.6333,55.545,55.6136,31142.0
2024-08-30 11:45:00,56.69,56.71,56.62,56.64,38153.0,55.6038,55.6235,55.5352,55.5548,38153.0
2024-08-30 11:50:00,56.63,56.64,56.52,56.55,65715.0,55.545,55.5548,55.4371,55.4665,65715.0
2024-08-30 11:55:00,56.54,56.6,56.52,56.6,32203.0,55.4567,55.5156,55.4371,55.5156,32203.0
2024-08-30 12:00:00,56.6,56.6,56.54,56.59,25182.0,55.5156,55.5156,55.4567,55.5058,25182.0
2024-08-30 12:05:00,56.59,56.64,56.58,56.63,60471.0,55.5058,55.5548,55.4959,55.545,60471.0
2024-08-30 12:10:00,56.62,56.62,56.58,56.6,22428.0,55.5352,55.5352,55.4959,55.5156,22428.0
2024-08-30 12:15:00,56.59,56.6,56.51,56.57,77312.0,55.5058,55.5156,55.4273,55.4861,77312.0
2024-08-30 12:20:00,56.57,56.65,56.56,56.65,83236.0,55.4861,55.5646,55.4763,55.5646,83236.0
2024-08-30 12:25:00,56.64,56.72,56.64,56.71,89545.0,55.5548,55.6333,55.5548,55.6235,89545.0
2024-08-30 12:30:00,56.71,56.72,56.54,56.55,44980.0,55.6235,55.6333,55.4567,55.4665,44980.0
2024-08-30 12:35:00,56.54,56.61,56.52,56.61,49887.0,55.4567,55.5254,55.4371,55.5254,49887.0
2024-08-30 12:40:00,56.61,56.61,56.53,56.57,37098.0,55.5254,55.5254,55.4469,55.4861,37098.0
2024-08-30 12:45:00,56.58,56.6,56.53,56.57,24188.0,55.4959,55.5156,55.4469,55.4861,24188.0
2024-08-30 12:50:00,56.57,56.62,56.55,56.62,21548.0,55.4861,55.5352,55.4665,55.5352,21548.0
2024-08-30 12:55:00,56.62,56.63,56.58,56.59,16858.0,55.5352,55.545,55.4959,55.5058,16858.0
2024-08-30 13:00:00,56.59,56.64,56.59,56.62,21466.0,55.5058,55.5548,55.5058,55.5352,21466.0
2024-08-30 13:05:00,56.63,56.63,56.57,56.58,26292.0,55.545,55.545,55.4861,55.4959,26292.0
2024-08-30 13:10:00,56.58,56.61,56.57,56.59,18737.0,55.4959,55.5254,55.4861,55.5058,18737.0
2024-08-30 13:15:00,56.58,56.6,56.55,56.57,42897.0,55.4959,55.5156,55.4665,55.4861,42897.0
2024-08-30 13:20:00,56.57,56.62,56.57,56.6,23616.0,55.4861,55.5352,55.4861,55.5156,23616.0
2024-08-30 13:25:00,56.59,56.64,56.58,56.63,25567.0,55.5058,55.5548,55.4959,55.545,25567.0
2024-08-30 13:30:00,56.63,56.69,56.62,56.69,24710.0,55.545,55.6038,55.5352,55.6038,24710.0
2024-08-30 13:35:00,56.69,56.71,56.67,56.69,60093.0,55.6038,55.6235,55.5842,55.6038,60093.0
2024-08-30 13:40:00,56.69,56.73,56.64,56.68,56179.0,55.6038,55.6431,55.5548,55.594,56179.0
2024-08-30 13:45:00,56.68,56.75,56.67,56.73,61892.0,55.594,55.6627,55.5842,55.6431,61892.0
2024-08-30 13:50:00,56.73,56.74,56.71,56.72,48786.0,55.6431,55.6529,55.6235,55.6333,48786.0
2024-08-30 13:55:00,56.73,56.74,56.67,56.69,27731.0,55.6431,55.6529,55.5842,55.6038,27731.0
2024-08-30 14:00:00,56.7,56.74,56.69,56.73,81930.0,55.6136,55.6529,55.6038,55.6431,81930.0
2024-08-30 14:05:00,56.73,56.81,56.73,56.78,91697.0,55.6431,55.7215,55.6431,55.6921,91697.0
2024-08-30 14:10:00,56.78,56.82,56.78,56.8,61862.0,55.6921,55.7313,55.6921,55.7117,61862.0
2024-08-30 14:15:00,56.8,56.84,56.76,56.77,53306.0,55.7117,55.751,55.6725,55.6823,53306.0
2024-08-30 14:20:00,56.77,56.78,56.71,56.75,41412.0,55.6823,55.6921,55.6235,55.6627,41412.0
2024-08-30 14:25:00,56.76,56.79,56.73,56.74,32567.0,55.6725,55.7019,55.6431,55.6529,32567.0
2024-08-30 14:30:00,56.75,56.75,56.65,56.72,168573.0,55.6627,55.6627,55.5646,55.6333,168573.0
2024-08-30 14:35:00,56.72,56.73,56.69,56.72,30444.0,55.6333,55.6431,55.6038,55.6333,30444.0
2024-08-30 14:40:00,56.72,56.76,56.65,56.67,38754.0,55.6333,55.6725,55.5646,55.5842,38754.0
2024-08-30 14:45:00,56.67,56.7,56.65,56.69,35584.0,55.5842,55.6136,55.5646,55.6038,35584.0
2024-08-30 14:50:00,56.68,56.71,56.66,56.69,40177.0,55.594,55.6235,55.5744,55.6038,40177.0
2024-08-30 14:55:00,56.7,56.71,56.66,56.69,52510.0,55.6136,55.6235,55.5744,55.6038,52510.0
2024-08-30 15:00:00,56.68,56.7,56.66,56.69,42529.0,55.594,55.6136,55.5744,55.6038,42529.0
2024-08-30 15:05:00,56.69,56.72,56.66,56.7,31121.0,55.6038,55.6333,55.5744,55.6136,31121.0
2024-08-30 15:10:00,56.69,56.7,56.65,56.69,31728.0,55.6038,55.6136,55.5646,55.6038,31728.0
2024-08-30 15:15:00,56.68,56.7,56.66,56.7,48260.0,55.594,55.6136,55.5744,55.6136,48260.0
2024-08-30 15:20:00,56.7,56.75,56.69,56.72,46171.0,55.6136,55.6627,55.6038,55.6333,46171.0
2024-08-30 15:25:00,56.72,56.75,56.71,56.73,50769.0,55.6333,55.6627,55.6235,55.6431,50769.0
2024-08-30 15:30:00,56.73,56.76,56.69,56.69,51146.0,55.6431,55.6725,55.6038,55.6038,51146.0
2024-08-30 15:35:00,56.7,56.8,56.7,56.79,97375.0,55.6136,55.7117,55.6136,55.7019,97375.0
2024-08-30 15:40:00,56.79,56.82,56.76,56.82,97369.0,55.7019,55.7313,55.6725,55.7313,97369.0
2024-08-30 15:45:00,56.82,56.85,56.76,56.79,127144.0,55.7313,55.7608,55.6725,55.7019,127144.0
2024-08-30 15:50:00,56.79,56.96,56.79,56.95,297186.0,55.7019,55.8687,55.7019,55.8589,297186.0
2024-08-30 15:55:00,56.95,57.0,56.94,56.97,691261.0,55.8589,55.9079,55.849,55.8785,691261.0
2024-09-03 09:30:00,56.22,56.23,55.75,55.93,1101869.0,55.1428,55.1527,54.6818,54.8584,1101869.0
2024-09-03 09:35:00,55.94,56.04,55.89,55.94,328442.0,54.8682,54.9663,54.8192,54.8682,328442.0
2024-09-03 09:40:00,55.95,56.02,55.9,55.98,156396.0,54.878,54.9467,54.829,54.9074,156396.0
2024-09-03 09:45:00,55.98,56.02,55.82,55.85,200442.0,54.9074,54.9467,54.7505,54.7799,200442.0
2024-09-03 09:50:00,55.85,55.85,55.69,55.76,450243.0,54.7799,54.7799,54.623,54.6917,450243.0
2024-09-03 09:55:00,55.75,55.78,55.65,55.74,160334.0,54.6818,54.7113,54.5838,54.672,160334.0
2024-09-03 10:00:00,55.73,55.74,55.38,55.42,478772.0,54.6622,54.672,54.3189,54.3582,478772.0
2024-09-03 10:05:00,55.4,55.58,55.38,55.57,199943.0,54.3386,54.5151,54.3189,54.5053,199943.0
2024-09-03 10:10:00,55.57,55.64,55.52,55.53,210754.0,54.5053,54.574,54.4563,54.4661,210754.0
2024-09-03 10:15:00,55.53,55.55,55.46,55.53,137824.0,54.4661,54.4857,54.3974,54.4661,137824.0
2024-09-03 10:20:00,55.52,55.6,55.49,55.59,128968.0,54.4563,54.5347,54.4268,54.5249,128968.0
2024-09-03 10:25:00,55.59,55.62,55.52,55.61,121669.0,54.5249,54.5543,54.4563,54.5445,121669.0
2024-09-03 10:30:00,55.62,55.66,55.56,55.59,121565.0,54.5543,54.5936,54.4955,54.5249,121565.0
2024-09-03 10:35:00,55.59,55.6,55.47,55.57,257887.0,54.5249,54.5347,54.4072,54.5053,257887.0
2024-09-03 10:40:00,55.57,55.61,55.46,55.59,176437.0,54.5053,54.5445,54.3974,54.5249,176437.0
2024-09-03 10:45:00,55.59,55.61,55.48,55.56,114257.0,54.5249,54.5445,54.417,54.4955,114257.0
2024-09-03 10:50:00,55.55,55.6,55.5,55.56,127581.0,54.4857,54.5347,54.4366,54.4955,127581.0
2024-09-03 10:55:00,55.56,55.67,55.55,55.62,142703.0,54.4955,54.6034,54.4857,54.5543,142703.0
2024-09-03 11:00:00,55.62,55.65,55.58,55.65,49826.0,54.5543,54.5838,54.5151,54.5838,49826.0
2024-09-03 11:05:00,55.64,55.79,55.6,55.79,103781.0,54.574,54.7211,54.5347,54.7211,103781.0
2024-09-03 11:10:00,55.79,55.79,55.7,55.75,82290.0,54.7211,54.7211,54.6328,54.6818,82290.0
2024-09-03 11:15:00,55.74,55.76,55.66,55.66,86006.0,54.672,54.6917,54.5936,54.5936,86006.0
2024-09-03 11:20:00,55.67,55.7,55.55,55.68,151486.0,54.6034,54.6328,54.4857,54.6132,151486.0
2024-09-03 11:25:00,55.68,55.73,55.64,55.67,53353.0,54.6132,54.6622,54.574,54.6034,53353.0
2024-09-03 11:30:00,55.67,55.72,55.64,55.72,56242.0,54.6034,54.6524,54.574,54.6524,56242.0
2024-09-03 11:35:00,55.72,55.75,55.68,55.7,69018.0,54.6524,54.6818,54.6132,54.6328,69018.0
2024-09-03 11:40:00,55.7,55.7,55.63,55.69,78256.0,54.6328,54.6328,54.5641,54.623,78256.0
2024-09-03 11:45:00,55.69,55.74,55.59,55.59,87270.0,54.623,54.672,54.5249,54.5249,87270.0
2024-09-03 11:50:00,55.58,55.7,55.57,55.68,55976.0,54.5151,54.6328,54.5053,54.6132,55976.0
2024-09-03 11:55:00,55.68,55.7,55.58,55.6,37837.0,54.6132,54.6328,54.5151,54.5347,37837.0
2024-09-03 12:00:00,55.6,55.67,55.6,55.62,59947.0,54.5347,54.6034,54.5347,54.5543,59947.0
2024-09-03 12:05:00,55.63,55.66,55.61,55.64,32720.0,54.5641,54.5936,54.5445,54.574,32720.0
2024-09-03 12:10:00,55.64,55.72,55.64,55.71,24152.0,54.574,54.6524,54.574,54.6426,24152.0
2024-09-03 12:15:00,55.71,55.71,55.66,55.69,50943.0,54.6426,54.6426,54.5936,54.623,50943.0
2024-09-03 12:20:00,55.69,55.72,55.66,55.68,44226.0,54.623,54.6524,54.5936,54.6132,44226.0
2024-09-03 12:25:00,55.67,55.7,55.64,55.67,53032.0,54.6034,54.6328,54.574,54.6034,53032.0
2024-09-03 12:30:00,55.68,55.68,55.6,55.61,61099.0,54.6132,54.6132,54.5347,54.5445,61099.0
2024-09-03 12:35:00,55.61,55.71,55.6,55.69,61350.0,54.5445,54.6426,54.5347,54.623,61350.0
2024-09-03 12:40:00,55.69,55.69,55.61,55.65,54105.0,54.623,54.623,54.5445,54.5838,54105.0
2024-09-03 12:45:00,55.65,55.67,55.52,55.54,192518.0,54.5838,54.6034,54.4563,54.4759,192518.0
2024-09-03 12:50:00,55.54,55.63,55.53,55.63,64224.0,54.4759,54.5641,54.4661,54.5641,64224.0
2024-09-03 12:55:00,55.63,55.64,55.58,55.6,52269.0,54.5641,54.574,54.5151,54.5347,52269.0
2024-09-03 13:00:00,55.59,55.61,55.57,55.6,30667.0,54.5249,54.5445,54.5053,54.5347,30667.0
2024-09-03 13:05:00,55.59,55.67,55.58,55.65,27883.0,54.5249,54.6034,54.5151,54.5838,27883.0
2024-09-03 13:10:00,55.66,55.67,55.56,55.6,78077.0,54.5936,54.6034,54.4955,54.5347,78077.0
2024-09-03 13:15:00,55.6,55.67,55.58,55.67,36999.0,54.5347,54.6034,54.5151,54.6034,36999.0
2024-09-03 13:20:00,55.66,55.7,55.6,55.68,45148.0,54.5936,54.6328,54.5347,54.6132,45148.0
2024-09-03 13:25:00,55.67,55.68,55.61,55.61,40502.0,54.6034,54.6132,54.5445,54.5445,40502.0
2024-09-03 13:30:00,55.61,55.62,55.54,55.56,48588.0,54.5445,54.5543,54.4759,54.4955,48588.0
2024-09-03 13:35:00,55.55,55.6,55.55,55.6,57182.0,54.4857,54.5347,54.4857,54.5347,57182.0
2024-09-03 13:40:00,55.59,55.62,55.57,55.61,41485.0,54.5249,54.5543,54.5053,54.5445,41485.0
2024-09-03 13:45:00,55.6,55.61,55.53,55.54,58512.0,54.5347,54.5445,54.4661,54.4759,58512.0
2024-09-03 13:50:00,55.54,55.56,55.52,55.55,63434.0,54.4759,54.4955,54.4563,54.4857,63434.0
2024-09-03 13:55:00,55.55,55.6,55.55,55.6,59568.0,54.4857,54.5347,54.4857,54.5347,59568.0
2024-09-03 14:00:00,55.6,55.6,55.51,55.55,69032.0,54.5347,54.5347,54.4464,54.4857,69032.0
2024-09-03 14:05:00,55.56,55.58,55.55,55.56,40354.0,54.4955,54.5151,54.4857,54.4955,40354.0
2024-09-03 14:10:00,55.55,55.56,55.47,55.48,158869.0,54.4857,54.4955,54.4072,54.417,158869.0
2024-09-03 14:15:00,55.48,55.49,55.44,55.45,105654.0,54.417,54.4268,54.3778,54.3876,105654.0
2024-09-03 14:20:00,55.45,55.48,55.42,55.43,107816.0,54.3876,54.417,54.3582,54.368,107816.0
2024-09-03 14:25:00,55.44,55.52,55.43,55.52,60492.0,54.3778,54.4563,54.368,54.4563,60492.0
2024-09-03 14:30:00,55.52,55.6,55.52,55.59,51944.0,54.4563,54.5347,54.4563,54.5249,51944.0
2024-09-03 14:35:00,55.6,55.62,55.57,55.6,51145.0,54.5347,54.5543,54.5053,54.5347,51145.0
2024-09-03 14:40:00,55.6,55.62,55.55,55.6,94297.0,54.5347,54.5543,54.4857,54.5347,94297.0
2024-09-03 14:45:00,55.6,55.6,55.54,55.54,51816.0,54.5347,54.5347,54.4759,54.4759,51816.0
2024-09-03 14:50:00,55.53,55.6,55.53,55.56,59695.0,54.4661,54.5347,54.4661,54.4955,59695.0
2024-09-03 14:55:00,55.57,55.58,55.52,55.53,54807.0,54.5053,54.5151,54.4563,54.4661,54807.0
2024-09-03 15:00:00,55.53,55.57,55.5,55.56,61722.0,54.4661,54.5053,54.4366,54.4955,61722.0
2024-09-03 15:05:00,55.55,55.57,55.51,55.52,73373.0,54.4857,54.5053,54.4464,54.4563,73373.0
2024-09-03 15:10:00,55.52,55.57,55.51,55.53,41787.0,54.4563,54.5053,54.4464,54.4661,41787.0
2024-09-03 15:15:00,55.53,55.56,55.47,55.49,113948.0,54.4661,54.4955,54.4072,54.4268,113948.0
2024-09-03 15:20:00,55.48,55.51,55.46,55.48,52206.0,54.417,54.4464,54.3974,54.417,52206.0
2024-09-03 15:25:00,55.49,55.52,55.48,55.49,58440.0,54.4268,54.4563,54.417,54.4268,58440.0
2024-09-03 15:30:00,55.48,55.5,55.4,55.43,165509.0,54.417,54.4366,54.3386,54.368,165509.0
2024-09-03 15:35:00,55.43,55.43,55.31,55.32,256272.0,54.368,54.368,54.2503,54.2601,256272.0
2024-09-03 15:40:00,55.33,55.37,55.28,55.36,242307.0,54.2699,54.3091,54.2209,54.2993,242307.0
2024-09-03 15:45:00,55.36,55.39,55.3,55.37,258613.0,54.2993,54.3287,54.2405,54.3091,258613.0
2024-09-03 15:50:00,55.37,55.41,55.28,55.3,401076.0,54.3091,54.3484,54.2209,54.2405,401076.0
2024-09-03 15:55:00,55.3,55.41,55.29,55.4,809563.0,54.2405,54.3484,54.2307,54.3386,809563.0
2024-09-04 09:30:00,55.4,55.56,55.25,55.5,361811.0,54.3386,54.4955,54.1914,54.4366,361811.0
2024-09-04 09:35:00,55.53,55.76,55.53,55.72,124259.0,54.4661,54.6917,54.4661,54.6524,124259.0
2024-09-04 09:40:00,55.72,55.73,55.43,55.45,112795.0,54.6524,54.6622,54.368,54.3876,112795.0
2024-09-04 09:45:00,55.44,55.45,55.28,55.33,155109.0,54.3778,54.3876,54.2209,54.2699,155109.0
2024-09-04 09:50:00,55.31,55.51,55.29,55.47,58063.0,54.2503,54.4464,54.2307,54.4072,58063.0
2024-09-04 09:55:00,55.47,55.65,55.43,55.53,91880.0,54.4072,54.5838,54.368,54.4661,91880.0
2024-09-04 10:00:00,55.53,55.53,55.41,55.47,135270.0,54.4661,54.4661,54.3484,54.4072,135270.0
2024-09-04 10:05:00,55.47,55.53,55.37,55.47,128829.0,54.4072,54.4661,54.3091,54.4072,128829.0
2024-09-04 10:10:00,55.47,55.53,55.38,55.45,88637.0,54.4072,54.4661,54.3189,54.3876,88637.0
2024-09-04 10:15:00,55.45,55.48,55.37,55.42,83133.0,54.3876,54.417,54.3091,54.3582,83133.0
2024-09-04 10:20:00,55.42,55.45,55.38,55.39,90270.0,54.3582,54.3876,54.3189,54.3287,90270.0
2024-09-04 10:25:00,55.39,55.39,55.17,55.2,176780.0,54.3287,54.3287,54.113,54.1424,176780.0
2024-09-04 10:30:00,55.21,55.22,55.1,55.19,154308.0,54.1522,54.162,54.0443,54.1326,154308.0
2024-09-04 10:35:00,55.19,55.21,55.09,55.11,124528.0,54.1326,54.1522,54.0345,54.0541,124528.0
2024-09-04 10:40:00,55.11,55.48,55.1,55.47,168726.0,54.0541,54.417,54.0443,54.4072,168726.0
2024-09-04 10:45:00,55.48,55.48,55.26,55.28,91327.0,54.417,54.417,54.2012,54.2209,91327.0
2024-09-04 10:50:00,55.28,55.42,55.25,55.41,52359.0,54.2209,54.3582,54.1914,54.3484,52359.0
2024-09-04 10:55:00,55.41,55.49,55.36,55.48,70431.0,54.3484,54.4268,54.2993,54.417,70431.0
2024-09-04 11:00:00,55.48,55.53,55.45,55.49,71199.0,54.417,54.4661,54.3876,54.4268,71199.0
2024-09-04 11:05:00,55.49,55.57,55.44,55.57,99195.0,54.4268,54.5053,54.3778,54.5053,99195.0
2024-09-04 11:10:00,55.57,55.59,55.49,55.52,50420.0,54.5053,54.5249,54.4268,54.4563,50420.0
2024-09-04 11:15:00,55.53,55.53,55.44,55.5,48239.0,54.4661,54.4661,54.3778,54.4366,48239.0
2024-09-04 11:20:00,55.49,55.5,55.38,55.4,59245.0,54.4268,54.4366,54.3189,54.3386,59245.0
2024-09-04 11:25:00,55.4,55.4,55.3,55.3,58655.0,54.3386,54.3386,54.2405,54.2405,58655.0
2024-09-04 11:30:00,55.3,55.37,55.26,55.35,60312.0,54.2405,54.3091,54.2012,54.2895,60312.0
2024-09-04 11:35:00,55.34,55.36,55.28,55.3,36935.0,54.2797,54.2993,54.2209,54.2405,36935.0
2024-09-04 11:40:00,55.29,55.3,55.23,55.27,80477.0,54.2307,54.2405,54.1718,54.211,80477.0
2024-09-04 11:45:00,55.28,55.29,55.2,55.23,90400.0,54.2209,54.2307,54.1424,54.1718,90400.0
2024-09-04 11:50:00,55.23,55.25,55.2,55.23,47543.0,54.1718,54.1914,54.1424,54.1718,47543.0
2024-09-04 11:55:00,55.23,55.26,55.2,55.23,50129.0,54.1718,54.2012,54.1424,54.1718,50129.0
2024-09-04 12:00:00,55.23,55.24,55.19,55.2,29078.0,54.1718,54.1816,54.1326,54.1424,29078.0
2024-09-04 12:05:00,55.2,55.21,55.13,55.2,89690.0,54.1424,54.1522,54.0737,54.1424,89690.0
2024-09-04 12:10:00,55.2,55.23,55.11,55.13,119565.0,54.1424,54.1718,54.0541,54.0737,119565.0
2024-09-04 12:15:00,55.12,55.2,55.1,55.17,101629.0,54.0639,54.1424,54.0443,54.113,101629.0
2024-09-04 12:20:00,55.16,55.26,55.16,55.25,33498.0,54.1032,54.2012,54.1032,54.1914,33498.0
2024-09-04 12:25:00,55.25,55.27,55.19,55.19,49811.0,54.1914,54.211,54.1326,54.1326,49811.0
2024-09-04 12:30:00,55.19,55.27,55.17,55.25,26605.0,54.1326,54.211,54.113,54.1914,26605.0
2024-09-04 12:35:00,55.24,55.28,55.19,55.26,32107.0,54.1816,54.2209,54.1326,54.2012,32107.0
2024-09-04 12:40:00,55.26,55.26,55.13,55.14,44796.0,54.2012,54.2012,54.0737,54.0835,44796.0
2024-09-04 12:45:00,55.13,55.21,55.13,55.18,73857.0,54.0737,54.1522,54.0737,54.1228,73857.0
2024-09-04 12:50:00,55.19,55.22,55.15,55.2,101636.0,54.1326,54.162,54.0933,54.1424,101636.0
2024-09-04 12:55:00,55.21,55.25,55.2,55.21,60442.0,54.1522,54.1914,54.1424,54.1522,60442.0
2024-09-04 13:00:00,55.2,55.22,55.12,55.13,84515.0,54.1424,54.162,54.0639,54.0737,84515.0
2024-09-04 13:05:00,55.14,55.21,55.13,55.19,33242.0,54.0835,54.1522,54.0737,54.1326,33242.0
2024-09-04 13:10:00,55.19,55.2,55.13,55.14,32185.0,54.1326,54.1424,54.0737,54.0835,32185.0
2024-09-04 13:15:00,55.14,55.17,55.08,55.08,80918.0,54.0835,54.113,54.0247,54.0247,80918.0
2024-09-04 13:20:00,55.08,55.1,55.04,55.07,76687.0,54.0247,54.0443,53.9855,54.0149,76687.0
2024-09-04 13:25:00,55.07,55.1,55.05,55.07,27709.0,54.0149,54.0443,53.9953,54.0149,27709.0
2024-09-04 13:30:00,55.06,55.08,55.04,55.07,24707.0,54.0051,54.0247,53.9855,54.0149,24707.0
2024-09-04 13:35:00,55.07,55.09,55.03,55.07,41176.0,54.0149,54.0345,53.9756,54.0149,41176.0
2024-09-04 13:40:00,55.07,55.08,55.02,55.05,45875.0,54.0149,54.0247,53.9658,53.9953,45875.0
2024-09-04 13:45:00,55.05,55.09,55.04,55.09,54412.0,53.9953,54.0345,53.9855,54.0345,54412.0
2024-09-04 13:50:00,55.09,55.09,55.02,55.03,60949.0,54.0345,54.0345,53.9658,53.9756,60949.0
2024-09-04 13:55:00,55.03,55.07,54.99,55.05,325269.0,53.9756,54.0149,53.9364,53.9953,325269.0
2024-09-04 14:00:00,55.05,55.06,55.0,55.04,51448.0,53.9953,54.0051,53.9462,53.9855,51448.0
2024-09-04 14:05:00,55.04,55.07,55.02,55.04,29439.0,53.9855,54.0149,53.9658,53.9855,29439.0
2024-09-04 14:10:00,55.04,55.09,55.04,55.09,35066.0,53.9855,54.0345,53.9855,54.0345,35066.0
2024-09-04 14:15:00,55.09,55.13,55.07,55.09,39934.0,54.0345,54.0737,54.0149,54.0345,39934.0
2024-09-04 14:20:00,55.09,55.09,55.03,55.07,56962.0,54.0345,54.0345,53.9756,54.0149,56962.0
2024-09-04 14:25:00,55.07,55.13,55.06,55.11,40687.0,54.0149,54.0737,54.0051,54.0541,40687.0
2024-09-04 14:30:00,55.11,55.13,55.08,55.1,39703.0,54.0541,54.0737,54.0247,54.0443,39703.0
2024-09-04 14:35:00,55.1,55.13,55.06,55.07,37774.0,54.0443,54.0737,54.0051,54.0149,37774.0
2024-09-04 14:40:00,55.07,55.09,55.03,55.05,35185.0,54.0149,54.0345,53.9756,53.9953,35185.0
2024-09-04 14:45:00,55.06,55.07,55.02,55.05,47534.0,54.0051,54.0149,53.9658,53.9953,47534.0
2024-09-04 14:50:00,55.05,55.09,55.03,55.08,51083.0,53.9953,54.0345,53.9756,54.0247,51083.0
2024-09-04 14:55:00,55.08,55.09,55.01,55.03,57812.0,54.0247,54.0345,53.956,53.9756,57812.0
2024-09-04 15:00:00,55.02,55.03,54.97,54.97,160942.0,53.9658,53.9756,53.9168,53.9168,160942.0
2024-09-04 15:05:00,54.98,54.99,54.94,54.98,116996.0,53.9266,53.9364,53.8874,53.9266,116996.0
2024-09-04 15:10:00,54.97,54.97,54.89,54.89,92219.0,53.9168,53.9168,53.8383,53.8383,92219.0
2024-09-04 15:15:00,54.89,54.92,54.82,54.83,94874.0,53.8383,53.8678,53.7697,53.7795,94874.0
2024-09-04 15:20:00,54.83,54.95,54.82,54.94,54502.0,53.7795,53.8972,53.7697,53.8874,54502.0
2024-09-04 15:25:00,54.95,54.96,54.9,54.91,76568.0,53.8972,53.907,53.8481,53.8579,76568.0
2024-09-04 15:30:00,54.91,54.92,54.7,54.72,222921.0,53.8579,53.8678,53.652,53.6716,222921.0
2024-09-04 15:35:00,54.72,54.75,54.68,54.74,225856.0,53.6716,53.701,53.6324,53.6912,225856.0
2024-09-04 15:40:00,54.73,54.8,54.68,54.79,258601.0,53.6814,53.7501,53.6324,53.7402,258601.0
2024-09-04 15:45:00,54.79,54.82,54.76,54.79,175334.0,53.7402,53.7697,53.7108,53.7402,175334.0
2024-09-04 15:50:00,54.79,54.8,54.58,54.64,292739.0,53.7402,53.7501,53.5343,53.5931,292739.0
2024-09-04 15:55:00,54.64,54.68,54.61,54.63,626777.0,53.5931,53.6324,53.5637,53.5833,626777.0
2024-09-05 09:30:00,55.05,55.06,54.65,54.73,361578.0,53.9953,54.0051,53.6029,53.6814,361578.0
2024-09-05 09:35:00,54.74,54.75,54.41,54.44,284759.0,53.6912,53.701,53.3675,53.3969,284759.0
2024-09-05 09:40:00,54.45,54.52,54.4,54.45,172359.0,53.4068,53.4754,53.3577,53.4068,172359.0
2024-09-05 09:45:00,54.45,54.5,54.22,54.26,281445.0,53.4068,53.4558,53.1812,53.2204,281445.0
2024-09-05 09:50:00,54.27,54.27,54.04,54.05,230553.0,53.2302,53.2302,53.0046,53.0144,230553.0
2024-09-05 09:55:00,54.04,54.18,54.04,54.15,186721.0,53.0046,53.1419,53.0046,53.1125,186721.0
2024-09-05 10:00:00,54.14,54.48,54.12,54.45,300401.0,53.1027,53.4362,53.0831,53.4068,300401.0
2024-09-05 10:05:00,54.45,54.49,54.33,54.42,188977.0,53.4068,53.446,53.2891,53.3773,188977.0
2024-09-05 10:10:00,54.42,54.43,54.2,54.22,310185.0,53.3773,53.3871,53.1615,53.1812,310185.0
2024-09-05 10:15:00,54.22,54.27,54.15,54.22,147399.0,53.1812,53.2302,53.1125,53.1812,147399.0
2024-09-05 10:20:00,54.22,54.32,54.19,54.28,104596.0,53.1812,53.2792,53.1517,53.24,104596.0
2024-09-05 10:25:00,54.27,54.28,54.21,54.22,92655.0,53.2302,53.24,53.1714,53.1812,92655.0
2024-09-05 10:30:00,54.22,54.26,54.16,54.19,73897.0,53.1812,53.2204,53.1223,53.1517,73897.0
2024-09-05 10:35:00,54.19,54.3,54.18,54.29,122739.0,53.1517,53.2596,53.1419,53.2498,122739.0
2024-09-05 10:40:00,54.28,54.35,54.25,54.3,97575.0,53.24,53.3087,53.2106,53.2596,97575.0
2024-09-05 10:45:00,54.31,54.41,54.29,54.36,96459.0,53.2694,53.3675,53.2498,53.3185,96459.0
2024-09-05 10:50:00,54.36,54.36,54.27,54.3,74177.0,53.3185,53.3185,53.2302,53.2596,74177.0
2024-09-05 10:55:00,54.3,54.39,54.29,54.33,69043.0,53.2596,53.3479,53.2498,53.2891,69043.0
2024-09-05 11:00:00,54.34,54.4,54.29,54.33,72174.0,53.2989,53.3577,53.2498,53.2891,72174.0
2024-09-05 11:05:00,54.32,54.33,54.25,54.26,60239.0,53.2792,53.2891,53.2106,53.2204,60239.0
2024-09-05 11:10:00,54.25,54.26,54.12,54.14,122591.0,53.2106,53.2204,53.0831,53.1027,122591.0
2024-09-05 11:15:00,54.14,54.14,53.98,54.1,497144.0,53.1027,53.1027,52.9458,53.0635,497144.0
2024-09-05 11:20:00,54.09,54.16,54.0,54.04,143123.0,53.0537,53.1223,52.9654,53.0046,143123.0
2024-09-05 11:25:00,54.04,54.06,53.98,53.98,119564.0,53.0046,53.0242,52.9458,52.9458,119564.0
2024-09-05 11:30:00,54.0,54.04,53.9,53.91,271941.0,52.9654,53.0046,52.8673,52.8771,271941.0
2024-09-05 11:35:00,53.91,54.04,53.9,54.03,93572.0,52.8771,53.0046,52.8673,52.9948,93572.0
2024-09-05 11:40:00,54.02,54.02,53.93,53.96,85332.0,52.985,52.985,52.8967,52.9261,85332.0
2024-09-05 11:45:00,53.96,53.99,53.93,53.95,54885.0,52.9261,52.9556,52.8967,52.9163,54885.0
2024-09-05 11:50:00,53.95,53.96,53.82,53.84,236666.0,52.9163,52.9261,52.7888,52.8084,236666.0
2024-09-05 11:55:00,53.85,53.9,53.69,53.72,484657.0,52.8183,52.8673,52.6613,52.6907,484657.0
2024-09-05 12:00:00,53.73,53.75,53.68,53.74,289305.0,52.7006,52.7202,52.6515,52.7104,289305.0
2024-09-05 12:05:00,53.73,53.74,53.62,53.66,142152.0,52.7006,52.7104,52.5927,52.6319,142152.0
2024-09-05 12:10:00,53.66,53.68,53.6,53.64,116471.0,52.6319,52.6515,52.573,52.6123,116471.0
2024-09-05 12:15:00,53.64,53.73,53.62,53.73,100839.0,52.6123,52.7006,52.5927,52.7006,100839.0
2024-09-05 12:20:00,53.73,53.84,53.72,53.78,184910.0,52.7006,52.8084,52.6907,52.7496,184910.0
2024-09-05 12:25:00,53.78,53.87,53.78,53.84,75774.0,52.7496,52.8379,52.7496,52.8084,75774.0
2024-09-05 12:30:00,53.84,53.84,53.77,53.8,51083.0,52.8084,52.8084,52.7398,52.7692,51083.0
2024-09-05 12:35:00,53.8,53.85,53.76,53.77,54443.0,52.7692,52.8183,52.73,52.7398,54443.0
2024-09-05 12:40:00,53.77,53.78,53.7,53.76,66846.0,52.7398,52.7496,52.6711,52.73,66846.0
2024-09-05 12:45:00,53.75,53.79,53.67,53.72,77768.0,52.7202,52.7594,52.6417,52.6907,77768.0
2024-09-05 12:50:00,53.72,53.79,53.71,53.79,105909.0,52.6907,52.7594,52.6809,52.7594,105909.0
2024-09-05 12:55:00,53.79,53.89,53.78,53.84,123478.0,52.7594,52.8575,52.7496,52.8084,123478.0
2024-09-05 13:00:00,53.84,53.85,53.8,53.83,35449.0,52.8084,52.8183,52.7692,52.7986,35449.0
2024-09-05 13:05:00,53.83,53.83,53.77,53.81,61615.0,52.7986,52.7986,52.7398,52.779,61615.0
2024-09-05 13:10:00,53.82,53.83,53.78,53.79,35125.0,52.7888,52.7986,52.7496,52.7594,35125.0
2024-09-05 13:15:00,53.8,53.81,53.74,53.81,42186.0,52.7692,52.779,52.7104,52.779,42186.0
2024-09-05 13:20:00,53.8,53.81,53.71,53.73,121218.0,52.7692,52.779,52.6809,52.7006,121218.0
2024-09-05 13:25:00,53.73,53.74,53.7,53.73,104833.0,52.7006,52.7104,52.6711,52.7006,104833.0
2024-09-05 13:30:00,53.74,53.82,53.74,53.82,43358.0,52.7104,52.7888,52.7104,52.7888,43358.0
2024-09-05 13:35:00,53.82,53.88,53.8,53.86,75181.0,52.7888,52.8477,52.7692,52.8281,75181.0
2024-09-05 13:40:00,53.86,53.86,53.79,53.84,42581.0,52.8281,52.8281,52.7594,52.8084,42581.0
2024-09-05 13:45:00,53.83,53.85,53.77,53.83,46994.0,52.7986,52.8183,52.7398,52.7986,46994.0
2024-09-05 13:50:00,53.83,53.84,53.79,53.8,52686.0,52.7986,52.8084,52.7594,52.7692,52686.0
2024-09-05 13:55:00,53.79,53.84,53.79,53.84,63042.0,52.7594,52.8084,52.7594,52.8084,63042.0
2024-09-05 14:00:00,53.84,53.86,53.78,53.79,100137.0,52.8084,52.8281,52.7496,52.7594,100137.0
2024-09-05 14:05:00,53.78,53.83,53.75,53.77,102333.0,52.7496,52.7986,52.7202,52.7398,102333.0
2024-09-05 14:10:00,53.77,53.8,53.76,53.79,56119.0,52.7398,52.7692,52.73,52.7594,56119.0
2024-09-05 14:15:00,53.79,53.84,53.79,53.83,52268.0,52.7594,52.8084,52.7594,52.7986,52268.0
2024-09-05 14:20:00,53.83,53.87,53.82,53.86,42198.0,52.7986,52.8379,52.7888,52.8281,42198.0
2024-09-05 14:25:00,53.86,53.87,53.8,53.8,46464.0,52.8281,52.8379,52.7692,52.7692,46464.0
2024-09-05 14:30:00,53.8,53.84,53.79,53.83,42611.0,52.7692,52.8084,52.7594,52.7986,42611.0
2024-09-05 14:35:00,53.83,53.84,53.79,53.83,64075.0,52.7986,52.8084,52.7594,52.7986,64075.0
2024-09-05 14:40:00,53.83,53.87,53.81,53.82,56855.0,52.7986,52.8379,52.779,52.7888,56855.0
2024-09-05 14:45:00,53.82,53.85,53.79,53.83,53504.0,52.7888,52.8183,52.7594,52.7986,53504.0
2024-09-05 14:50:00,53.84,53.86,53.82,53.85,51681.0,52.8084,52.8281,52.7888,52.8183,51681.0
2024-09-05 14:55:00,53.84,53.86,53.81,53.82,96037.0,52.8084,52.8281,52.779,52.7888,96037.0
2024-09-05 15:00:00,53.81,53.81,53.77,53.79,118939.0,52.779,52.779,52.7398,52.7594,118939.0
2024-09-05 15:05:00,53.77,53.84,53.77,53.83,121612.0,52.7398,52.8084,52.7398,52.7986,121612.0
2024-09-05 15:10:00,53.83,53.84,53.77,53.79,82224.0,52.7986,52.8084,52.7398,52.7594,82224.0
2024-09-05 15:15:00,53.79,53.79,53.7,53.72,135042.0,52.7594,52.7594,52.6711,52.6907,135042.0
2024-09-05 15:20:00,53.72,53.75,53.7,53.75,83323.0,52.6907,52.7202,52.6711,52.7202,83323.0
2024-09-05 15:25:00,53.75,53.79,53.74,53.78,87815.0,52.7202,52.7594,52.7104,52.7496,87815.0
2024-09-05 15:30:00,53.77,53.81,53.77,53.8,107416.0,52.7398,52.779,52.7398,52.7692,107416.0
2024-09-05 15:35:00,53.8,53.8,53.75,53.79,128360.0,52.7692,52.7692,52.7202,52.7594,128360.0
2024-09-05 15:40:00,53.79,53.79,53.69,53.76,140999.0,52.7594,52.7594,52.6613,52.73,140999.0
2024-09-05 15:45:00,53.75,53.82,53.73,53.82,188162.0,52.7202,52.7888,52.7006,52.7888,188162.0
2024-09-05 15:50:00,53.82,53.83,53.68,53.71,312152.0,52.7888,52.7986,52.6515,52.6809,312152.0
2024-09-05 15:55:00,53.71,53.78,53.7,53.74,786904.0,52.6809,52.7496,52.6711,52.7104,786904.0
2024-09-06 09:30:00,53.72,53.93,53.56,53.89,418109.0,52.6907,52.8967,52.5338,52.8575,418109.0
2024-09-06 09:35:00,53.88,54.05,53.83,53.98,185943.0,52.8477,53.0144,52.7986,52.9458,185943.0
2024-09-06 09:40:00,53.98,54.07,53.97,54.03,137944.0,52.9458,53.034,52.936,52.9948,137944.0
2024-09-06 09:45:00,54.03,54.13,53.96,54.1,161013.0,52.9948,53.0929,52.9261,53.0635,161013.0
2024-09-06 09:50:00,54.1,54.13,53.81,53.82,159776.0,53.0635,53.0929,52.779,52.7888,159776.0
2024-09-06 09:55:00,53.81,53.93,53.81,53.88,167316.0,52.779,52.8967,52.779,52.8477,167316.0
2024-09-06 10:00:00,53.87,53.88,53.77,53.8,127819.0,52.8379,52.8477,52.7398,52.7692,127819.0
2024-09-06 10:05:00,53.8,53.82,53.64,53.75,206360.0,52.7692,52.7888,52.6123,52.7202,206360.0
2024-09-06 10:10:00,53.74,53.87,53.72,53.74,131064.0,52.7104,52.8379,52.6907,52.7104,131064.0
2024-09-06 10:15:00,53.74,53.76,53.63,53.7,92351.0,52.7104,52.73,52.6025,52.6711,92351.0
2024-09-06 10:20:00,53.7,53.75,53.63,53.65,112542.0,52.6711,52.7202,52.6025,52.6221,112542.0
2024-09-06 10:25:00,53.65,53.66,53.46,53.5,193772.0,52.6221,52.6319,52.4357,52.475,193772.0
2024-09-06 10:30:00,53.5,53.51,53.37,53.38,147645.0,52.475,52.4848,52.3474,52.3573,147645.0
2024-09-06 10:35:00,53.37,53.4,53.3,53.4,145059.0,52.3474,52.3769,52.2788,52.3769,145059.0
2024-09-06 10:40:00,53.4,53.43,53.19,53.2,156626.0,52.3769,52.4063,52.1709,52.1807,156626.0
2024-09-06 10:45:00,53.21,53.22,53.03,53.06,472354.0,52.1905,52.2003,52.014,52.0434,472354.0
2024-09-06 10:50:00,53.05,53.08,52.92,52.94,411588.0,52.0336,52.063,51.9061,51.9257,411588.0
2024-09-06 10:55:00,52.93,52.98,52.85,52.92,362444.0,51.9159,51.9649,51.8374,51.9061,362444.0
2024-09-06 11:00:00,52.92,53.24,52.91,53.1,425468.0,51.9061,52.2199,51.8963,52.0826,425468.0
2024-09-06 11:05:00,53.11,53.14,52.9,52.94,243145.0,52.0924,52.1219,51.8865,51.9257,243145.0
2024-09-06 11:10:00,52.95,53.04,52.9,52.93,135165.0,51.9355,52.0238,51.8865,51.9159,135165.0
2024-09-06 11:15:00,52.92,52.94,52.81,52.86,126649.0,51.9061,51.9257,51.7982,51.8472,126649.0
2024-09-06 11:20:00,52.87,52.91,52.76,52.77,135914.0,51.857,51.8963,51.7491,51.7589,135914.0
2024-09-06 11:25:00,52.77,52.79,52.63,52.64,230578.0,51.7589,51.7786,51.6216,51.6314,230578.0
2024-09-06 11:30:00,52.63,52.71,52.57,52.64,341715.0,51.6216,51.7001,51.5628,51.6314,341715.0
2024-09-06 11:35:00,52.64,52.74,52.62,52.72,128230.0,51.6314,51.7295,51.6118,51.7099,128230.0
2024-09-06 11:40:00,52.73,52.73,52.6,52.61,123402.0,51.7197,51.7197,51.5922,51.602,123402.0
2024-09-06 11:45:00,52.6,52.61,52.51,52.57,146453.0,51.5922,51.602,51.5039,51.5628,146453.0
2024-09-06 11:50:00,52.56,52.57,52.51,52.53,91558.0,51.553,51.5628,51.5039,51.5235,91558.0
2024-09-06 11:55:00,52.53,52.59,52.48,52.51,209058.0,51.5235,51.5824,51.4745,51.5039,209058.0
2024-09-06 12:00:00,52.5,52.6,52.42,52.45,124108.0,51.4941,51.5922,51.4157,51.4451,124108.0
2024-09-06 12:05:00,52.45,52.5,52.4,52.43,135526.0,51.4451,51.4941,51.396,51.4255,135526.0
2024-09-06 12:10:00,52.42,52.48,52.39,52.41,166292.0,51.4157,51.4745,51.3862,51.4058,166292.0
2024-09-06 12:15:00,52.41,52.44,52.31,52.32,115185.0,51.4058,51.4353,51.3078,51.3176,115185.0
2024-09-06 12:20:00,52.33,52.34,52.27,52.28,135456.0,51.3274,51.3372,51.2685,51.2783,135456.0
2024-09-06 12:25:00,52.28,52.34,52.26,52.27,150302.0,51.2783,51.3372,51.2587,51.2685,150302.0
2024-09-06 12:30:00,52.27,52.34,52.24,52.34,122484.0,51.2685,51.3372,51.2391,51.3372,122484.0
2024-09-06 12:35:00,52.34,52.37,52.29,52.3,81430.0,51.3372,51.3666,51.2881,51.298,81430.0
2024-09-06 12:40:00,52.3,52.35,52.25,52.31,78508.0,51.298,51.347,51.2489,51.3078,78508.0
2024-09-06 12:45:00,52.31,52.32,52.22,52.23,54706.0,51.3078,51.3176,51.2195,51.2293,54706.0
2024-09-06 12:50:00,52.24,52.26,52.2,52.22,103931.0,51.2391,51.2587,51.1999,51.2195,103931.0
2024-09-06 12:55:00,52.22,52.25,52.18,52.25,114208.0,51.2195,51.2489,51.1802,51.2489,114208.0
2024-09-06 13:00:00,52.25,52.3,52.22,52.29,89137.0,51.2489,51.298,51.2195,51.2881,89137.0
2024-09-06 13:05:00,52.29,52.33,52.25,52.3,73973.0,51.2881,51.3274,51.2489,51.298,73973.0
2024-09-06 13:10:00,52.31,52.37,52.3,52.36,193810.0,51.3078,51.3666,51.298,51.3568,193810.0
2024-09-06 13:15:00,52.36,52.42,52.32,52.37,164376.0,51.3568,51.4157,51.3176,51.3666,164376.0
2024-09-06 13:20:00,52.36,52.44,52.34,52.43,99289.0,51.3568,51.4353,51.3372,51.4255,99289.0
2024-09-06 13:25:00,52.43,52.49,52.39,52.4,83170.0,51.4255,51.4843,51.3862,51.396,83170.0
2024-09-06 13:30:00,52.39,52.4,52.27,52.28,108413.0,51.3862,51.396,51.2685,51.2783,108413.0
2024-09-06 13:35:00,52.28,52.29,52.17,52.21,152216.0,51.2783,51.2881,51.1704,51.2097,152216.0
2024-09-06 13:40:00,52.21,52.22,52.09,52.1,181707.0,51.2097,51.2195,51.092,51.1018,181707.0
2024-09-06 13:45:00,52.1,52.15,52.05,52.12,185767.0,51.1018,51.1508,51.0527,51.1214,185767.0
2024-09-06 13:50:00,52.13,52.13,52.05,52.11,95181.0,51.1312,51.1312,51.0527,51.1116,95181.0
2024-09-06 13:55:00,52.1,52.15,52.03,52.04,102428.0,51.1018,51.1508,51.0331,51.0429,102428.0
2024-09-06 14:00:00,52.04,52.06,51.98,52.01,301354.0,51.0429,51.0625,50.9841,51.0135,301354.0
2024-09-06 14:05:00,52.01,52.02,51.91,51.95,185545.0,51.0135,51.0233,50.9154,50.9547,185545.0
2024-09-06 14:10:00,51.94,51.97,51.85,51.89,227940.0,50.9448,50.9743,50.8566,50.8958,227940.0
2024-09-06 14:15:00,51.89,51.94,51.85,51.93,159419.0,50.8958,50.9448,50.8566,50.935,159419.0
2024-09-06 14:20:00,51.93,51.95,51.84,51.85,138083.0,50.935,50.9547,50.8468,50.8566,138083.0
2024-09-06 14:25:00,51.86,51.89,51.79,51.85,217576.0,50.8664,50.8958,50.7977,50.8566,217576.0
2024-09-06 14:30:00,51.85,51.93,51.83,51.86,120838.0,50.8566,50.935,50.837,50.8664,120838.0
2024-09-06 14:35:00,51.86,51.87,51.79,51.85,107703.0,50.8664,50.8762,50.7977,50.8566,107703.0
2024-09-06 14:40:00,51.84,51.89,51.83,51.89,60884.0,50.8468,50.8958,50.837,50.8958,60884.0
2024-09-06 14:45:00,51.89,51.91,51.84,51.86,72258.0,50.8958,50.9154,50.8468,50.8664,72258.0
2024-09-06 14:50:00,51.87,51.89,51.82,51.88,86028.0,50.8762,50.8958,50.8271,50.886,86028.0
2024-09-06 14:55:00,51.89,51.96,51.87,51.95,83416.0,50.8958,50.9645,50.8762,50.9547,83416.0
2024-09-06 15:00:00,51.95,52.01,51.9,51.91,99487.0,50.9547,51.0135,50.9056,50.9154,99487.0
2024-09-06 15:05:00,51.91,52.0,51.91,51.97,86116.0,50.9154,51.0037,50.9154,50.9743,86116.0
2024-09-06 15:10:00,51.97,52.0,51.9,51.94,57346.0,50.9743,51.0037,50.9056,50.9448,57346.0
2024-09-06 15:15:00,51.94,52.0,51.93,51.99,65228.0,50.9448,51.0037,50.935,50.9939,65228.0
2024-09-06 15:20:00,52.0,52.1,51.98,52.1,79838.0,51.0037,51.1018,50.9841,51.1018,79838.0
2024-09-06 15:25:00,52.1,52.13,52.04,52.04,119743.0,51.1018,51.1312,51.0429,51.0429,119743.0
2024-09-06 15:30:00,52.05,52.06,51.99,52.03,181747.0,51.0527,51.0625,50.9939,51.0331,181747.0
2024-09-06 15:35:00,52.03,52.03,51.92,51.97,203954.0,51.0331,51.0331,50.9252,50.9743,203954.0
2024-09-06 15:40:00,51.97,52.09,51.96,52.04,158925.0,50.9743,51.092,50.9645,51.0429,158925.0
2024-09-06 15:45:00,52.05,52.12,52.04,52.1,261950.0,51.0527,51.1214,51.0429,51.1018,261950.0
2024-09-06 15:50:00,52.11,52.13,51.99,52.03,326462.0,51.1116,51.1312,50.9939,51.0331,326462.0
2024-09-06 15:55:00,52.03,52.15,52.01,52.04,975417.0,51.0331,51.1508,51.0135,51.0429,975417.0
2024-09-09 09:30:00,52.15,52.38,52.09,52.18,447246.0,51.1508,51.3764,51.092,51.1802,447246.0
2024-09-09 09:35:00,52.15,52.33,52.14,52.29,223834.0,51.1508,51.3274,51.141,51.2881,223834.0
2024-09-09 09:40:00,52.3,52.31,52.22,52.23,95760.0,51.298,51.3078,51.2195,51.2293,95760.0
2024-09-09 09:45:00,52.23,52.26,52.17,52.22,180405.0,51.2293,51.2587,51.1704,51.2195,180405.0
2024-09-09 09:50:00,52.23,52.23,52.06,52.14,180161.0,51.2293,51.2293,51.0625,51.141,180161.0
2024-09-09 09:55:00,52.15,52.17,52.06,52.13,79917.0,51.1508,51.1704,51.0625,51.1312,79917.0
2024-09-09 10:00:00,52.16,52.2,52.1,52.18,227773.0,51.1606,51.1999,51.1018,51.1802,227773.0
2024-09-09 10:05:00,52.18,52.27,52.16,52.26,73264.0,51.1802,51.2685,51.1606,51.2587,73264.0
2024-09-09 10:10:00,52.27,52.29,52.19,52.21,110283.0,51.2685,51.2881,51.1901,51.2097,110283.0
2024-09-09 10:15:00,52.21,52.27,52.18,52.21,98696.0,51.2097,51.2685,51.1802,51.2097,98696.0
2024-09-09 10:20:00,52.21,52.27,52.18,52.2,45686.0,51.2097,51.2685,51.1802,51.1999,45686.0
2024-09-09 10:25:00,52.2,52.27,52.19,52.2,79248.0,51.1999,51.2685,51.1901,51.1999,79248.0
2024-09-09 10:30:00,52.21,52.23,52.17,52.21,57168.0,51.2097,51.2293,51.1704,51.2097,57168.0
2024-09-09 10:35:00,52.21,52.24,52.16,52.21,65544.0,51.2097,51.2391,51.1606,51.2097,65544.0
2024-09-09 10:40:00,52.21,52.22,52.15,52.16,62054.0,51.2097,51.2195,51.1508,51.1606,62054.0
2024-09-09 10:45:00,52.16,52.25,52.15,52.24,76324.0,51.1606,51.2489,51.1508,51.2391,76324.0
2024-09-09 10:50:00,52.25,52.3,52.23,52.29,83074.0,51.2489,51.298,51.2293,51.2881,83074.0
2024-09-09 10:55:00,52.29,52.35,52.29,52.29,78471.0,51.2881,51.347,51.2881,51.2881,78471.0
2024-09-09 11:00:00,52.3,52.3,52.24,52.26,93034.0,51.298,51.298,51.2391,51.2587,93034.0
2024-09-09 11:05:00,52.25,52.29,52.23,52.27,73705.0,51.2489,51.2881,51.2293,51.2685,73705.0
2024-09-09 11:10:00,52.27,52.29,52.21,52.22,60419.0,51.2685,51.2881,51.2097,51.2195,60419.0
2024-09-09 11:15:00,52.21,52.23,52.15,52.16,66152.0,51.2097,51.2293,51.1508,51.1606,66152.0
2024-09-09 11:20:00,52.16,52.19,52.14,52.17,58612.0,51.1606,51.1901,51.141,51.1704,58612.0
2024-09-09 11:25:00,52.18,52.18,52.11,52.17,49914.0,51.1802,51.1802,51.1116,51.1704,49914.0
2024-09-09 11:30:00,52.18,52.21,52.15,52.16,72591.0,51.1802,51.2097,51.1508,51.1606,72591.0
2024-09-09 11:35:00,52.16,52.28,52.14,52.27,64381.0,51.1606,51.2783,51.141,51.2685,64381.0
2024-09-09 11:40:00,52.27,52.4,52.26,52.4,82566.0,51.2685,51.396,51.2587,51.396,82566.0
2024-09-09 11:45:00,52.4,52.42,52.34,52.41,55818.0,51.396,51.4157,51.3372,51.4058,55818.0
2024-09-09 11:50:00,52.41,52.48,52.4,52.47,43079.0,51.4058,51.4745,51.396,51.4647,43079.0
2024-09-09 11:55:00,52.46,52.47,52.41,52.41,43715.0,51.4549,51.4647,51.4058,51.4058,43715.0
2024-09-09 12:00:00,52.41,52.45,52.36,52.45,53711.0,51.4058,51.4451,51.3568,51.4451,53711.0
2024-09-09 12:05:00,52.46,52.49,52.44,52.47,66536.0,51.4549,51.4843,51.4353,51.4647,66536.0
2024-09-09 12:10:00,52.48,52.59,52.46,52.57,71538.0,51.4745,51.5824,51.4549,51.5628,71538.0
2024-09-09 12:15:00,52.57,52.63,52.55,52.59,107391.0,51.5628,51.6216,51.5432,51.5824,107391.0
2024-09-09 12:20:00,52.6,52.6,52.55,52.57,54770.0,51.5922,51.5922,51.5432,51.5628,54770.0
2024-09-09 12:25:00,52.56,52.61,52.55,52.6,49666.0,51.553,51.602,51.5432,51.5922,49666.0
2024-09-09 12:30:00,52.59,52.64,52.58,52.62,57589.0,51.5824,51.6314,51.5726,51.6118,57589.0
2024-09-09 12:35:00,52.63,52.72,52.62,52.7,74257.0,51.6216,51.7099,51.6118,51.6903,74257.0
2024-09-09 12:40:00,52.7,52.77,52.69,52.75,74675.0,51.6903,51.7589,51.6805,51.7393,74675.0
2024-09-09 12:45:00,52.74,52.77,52.71,52.72,74544.0,51.7295,51.7589,51.7001,51.7099,74544.0
2024-09-09 12:50:00,52.72,52.74,52.69,52.71,68752.0,51.7099,51.7295,51.6805,51.7001,68752.0
2024-09-09 12:55:00,52.71,52.77,52.7,52.71,94608.0,51.7001,51.7589,51.6903,51.7001,94608.0
2024-09-09 13:00:00,52.72,52.74,52.65,52.65,43600.0,51.7099,51.7295,51.6412,51.6412,43600.0
2024-09-09 13:05:00,52.65,52.65,52.61,52.63,66685.0,51.6412,51.6412,51.602,51.6216,66685.0
2024-09-09 13:10:00,52.63,52.7,52.61,52.7,87222.0,51.6216,51.6903,51.602,51.6903,87222.0
2024-09-09 13:15:00,52.7,52.7,52.61,52.64,48574.0,51.6903,51.6903,51.602,51.6314,48574.0
2024-09-09 13:20:00,52.63,52.64,52.57,52.6,61463.0,51.6216,51.6314,51.5628,51.5922,61463.0
2024-09-09 13:25:00,52.59,52.6,52.55,52.57,68410.0,51.5824,51.5922,51.5432,51.5628,68410.0
2024-09-09 13:30:00,52.56,52.56,52.44,52.48,79228.0,51.553,51.553,51.4353,51.4745,79228.0
2024-09-09 13:35:00,52.48,52.6,52.48,52.57,74722.0,51.4745,51.5922,51.4745,51.5628,74722.0
2024-09-09 13:40:00,52.57,52.57,52.46,52.47,165706.0,51.5628,51.5628,51.4549,51.4647,165706.0
2024-09-09 13:45:00,52.47,52.54,52.46,52.48,80091.0,51.4647,51.5334,51.4549,51.4745,80091.0
2024-09-09 13:50:00,52.48,52.59,52.45,52.58,65975.0,51.4745,51.5824,51.4451,51.5726,65975.0
2024-09-09 13:55:00,52.58,52.58,52.48,52.49,34422.0,51.5726,51.5726,51.4745,51.4843,34422.0
2024-09-09 14:00:00,52.48,52.52,52.44,52.45,48157.0,51.4745,51.5137,51.4353,51.4451,48157.0
2024-09-09 14:05:00,52.45,52.47,52.42,52.42,65296.0,51.4451,51.4647,51.4157,51.4157,65296.0
2024-09-09 14:10:00,52.42,52.48,52.41,52.48,40557.0,51.4157,51.4745,51.4058,51.4745,40557.0
2024-09-09 14:15:00,52.48,52.48,52.42,52.45,71776.0,51.4745,51.4745,51.4157,51.4451,71776.0
2024-09-09 14:20:00,52.46,52.46,52.41,52.45,52065.0,51.4549,51.4549,51.4058,51.4451,52065.0
2024-09-09 14:25:00,52.45,52.46,52.38,52.39,55876.0,51.4451,51.4549,51.3764,51.3862,55876.0
2024-09-09 14:30:00,52.39,52.41,52.36,52.39,53859.0,51.3862,51.4058,51.3568,51.3862,53859.0
2024-09-09 14:35:00,52.39,52.42,52.33,52.35,51069.0,51.3862,51.4157,51.3274,51.347,51069.0
2024-09-09 14:40:00,52.36,52.42,52.35,52.41,63784.0,51.3568,51.4157,51.347,51.4058,63784.0
2024-09-09 14:45:00,52.41,52.43,52.35,52.4,41812.0,51.4058,51.4255,51.347,51.396,41812.0
2024-09-09 14:50:00,52.4,52.42,52.36,52.4,114120.0,51.396,51.4157,51.3568,51.396,114120.0
2024-09-09 14:55:00,52.39,52.44,52.38,52.42,56024.0,51.3862,51.4353,51.3764,51.4157,56024.0
2024-09-09 15:00:00,52.41,52.45,52.38,52.41,78310.0,51.4058,51.4451,51.3764,51.4058,78310.0
2024-09-09 15:05:00,52.42,52.44,52.38,52.42,56991.0,51.4157,51.4353,51.3764,51.4157,56991.0
2024-09-09 15:10:00,52.42,52.46,52.39,52.45,82083.0,51.4157,51.4549,51.3862,51.4451,82083.0
2024-09-09 15:15:00,52.46,52.46,52.41,52.43,44662.0,51.4549,51.4549,51.4058,51.4255,44662.0
2024-09-09 15:20:00,52.42,52.42,52.38,52.41,86689.0,51.4157,51.4157,51.3764,51.4058,86689.0
2024-09-09 15:25:00,52.41,52.46,52.39,52.45,83582.0,51.4058,51.4549,51.3862,51.4451,83582.0
2024-09-09 15:30:00,52.45,52.46,52.4,52.44,99918.0,51.4451,51.4549,51.396,51.4353,99918.0
2024-09-09 15:35:00,52.44,52.46,52.37,52.41,120685.0,51.4353,51.4549,51.3666,51.4058,120685.0
2024-09-09 15:40:00,52.41,52.45,52.39,52.44,148729.0,51.4058,51.4451,51.3862,51.4353,148729.0
2024-09-09 15:45:00,52.43,52.44,52.31,52.35,284262.0,51.4255,51.4353,51.3078,51.347,284262.0
2024-09-09 15:50:00,52.34,52.37,52.24,52.29,376417.0,51.3372,51.3666,51.2391,51.2881,376417.0
2024-09-09 15:55:00,52.29,52.29,52.15,52.19,860917.0,51.2881,51.2881,51.1508,51.1901,860917.0
2024-09-10 09:30:00,52.29,52.31,51.81,51.9,459800.0,51.5077,51.5274,51.0349,51.1235,459800.0
2024-09-10 09:35:00,51.89,51.9,51.74,51.8,219280.0,51.1137,51.1235,50.9659,51.025,219280.0
2024-09-10 09:40:00,51.8,51.9,51.75,51.88,152895.0,51.025,51.1235,50.9758,51.1038,152895.0
2024-09-10 09:45:00,51.87,51.91,51.68,51.75,124155.0,51.094,51.1334,50.9068,50.9758,124155.0
2024-09-10 09:50:00,51.74,51.75,51.52,51.57,312317.0,50.9659,50.9758,50.7492,50.7985,312317.0
2024-09-10 09:55:00,51.57,51.57,51.31,51.45,259099.0,50.7985,50.7985,50.5424,50.6803,259099.0
2024-09-10 10:00:00,51.45,51.54,51.38,51.52,184711.0,50.6803,50.7689,50.6113,50.7492,184711.0
2024-09-10 10:05:00,51.52,51.52,51.32,51.38,160249.0,50.7492,50.7492,50.5522,50.6113,160249.0
2024-09-10 10:10:00,51.38,51.41,51.08,51.13,352183.0,50.6113,50.6409,50.3158,50.3651,352183.0
2024-09-10 10:15:00,51.13,51.18,51.04,51.06,262152.0,50.3651,50.4143,50.2764,50.2961,262152.0
2024-09-10 10:20:00,51.06,51.1,50.92,51.02,284701.0,50.2961,50.3355,50.1582,50.2567,284701.0
2024-09-10 10:25:00,51.01,51.01,50.85,50.91,224583.0,50.2469,50.2469,50.0892,50.1484,224583.0
2024-09-10 10:30:00,50.91,51.06,50.9,51.01,171793.0,50.1484,50.2961,50.1385,50.2469,171793.0
2024-09-10 10:35:00,51.0,51.21,50.99,51.18,184173.0,50.237,50.4439,50.2272,50.4143,184173.0
2024-09-10 10:40:00,51.18,51.26,51.17,51.24,117283.0,50.4143,50.4931,50.4045,50.4734,117283.0
2024-09-10 10:45:00,51.25,51.48,51.23,51.47,136599.0,50.4833,50.7098,50.4636,50.7,136599.0
2024-09-10 10:50:00,51.48,51.48,51.33,51.34,52585.0,50.7098,50.7098,50.5621,50.5719,52585.0
2024-09-10 10:55:00,51.33,51.4,51.29,51.38,124383.0,50.5621,50.631,50.5227,50.6113,124383.0
2024-09-10 11:00:00,51.38,51.44,51.35,51.43,75688.0,50.6113,50.6704,50.5818,50.6606,75688.0
2024-09-10 11:05:00,51.44,51.56,51.42,51.55,105378.0,50.6704,50.7886,50.6507,50.7788,105378.0
2024-09-10 11:10:00,51.55,51.64,51.55,51.57,78178.0,50.7788,50.8674,50.7788,50.7985,78178.0
2024-09-10 11:15:00,51.57,51.6,51.52,51.58,46886.0,50.7985,50.828,50.7492,50.8083,46886.0
2024-09-10 11:20:00,51.59,51.59,51.51,51.55,57910.0,50.8182,50.8182,50.7394,50.7788,57910.0
2024-09-10 11:25:00,51.55,51.58,51.52,51.55,39271.0,50.7788,50.8083,50.7492,50.7788,39271.0
2024-09-10 11:30:00,51.55,51.56,51.42,51.45,79175.0,50.7788,50.7886,50.6507,50.6803,79175.0
2024-09-10 11:35:00,51.45,51.49,51.4,51.42,64526.0,50.6803,50.7197,50.631,50.6507,64526.0
2024-09-10 11:40:00,51.43,51.43,51.26,51.28,111839.0,50.6606,50.6606,50.4931,50.5128,111839.0
2024-09-10 11:45:00,51.28,51.37,51.25,51.27,98236.0,50.5128,50.6015,50.4833,50.503,98236.0
2024-09-10 11:50:00,51.27,51.27,51.2,51.25,77762.0,50.503,50.503,50.434,50.4833,77762.0
2024-09-10 11:55:00,51.24,51.25,51.08,51.09,81199.0,50.4734,50.4833,50.3158,50.3257,81199.0
2024-09-10 12:00:00,51.1,51.13,51.03,51.08,80205.0,50.3355,50.3651,50.2666,50.3158,80205.0
2024-09-10 12:05:00,51.08,51.12,51.02,51.04,78566.0,50.3158,50.3552,50.2567,50.2764,78566.0
2024-09-10 12:10:00,51.05,51.11,51.01,51.09,60362.0,50.2863,50.3454,50.2469,50.3257,60362.0
2024-09-10 12:15:00,51.08,51.12,51.01,51.08,60530.0,50.3158,50.3552,50.2469,50.3158,60530.0
2024-09-10 12:20:00,51.08,51.1,51.0,51.03,89277.0,50.3158,50.3355,50.237,50.2666,89277.0
2024-09-10 12:25:00,51.03,51.09,51.02,51.05,100074.0,50.2666,50.3257,50.2567,50.2863,100074.0
2024-09-10 12:30:00,51.04,51.11,51.03,51.07,65087.0,50.2764,50.3454,50.2666,50.306,65087.0
2024-09-10 12:35:00,51.07,51.1,51.01,51.02,60914.0,50.306,50.3355,50.2469,50.2567,60914.0
2024-09-10 12:40:00,51.02,51.05,50.98,51.04,50559.0,50.2567,50.2863,50.2173,50.2764,50559.0
2024-09-10 12:45:00,51.05,51.05,50.95,50.98,52570.0,50.2863,50.2863,50.1878,50.2173,52570.0
2024-09-10 12:50:00,50.98,51.04,50.95,51.01,121527.0,50.2173,50.2764,50.1878,50.2469,121527.0
2024-09-10 12:55:00,51.01,51.09,50.99,51.08,47651.0,50.2469,50.3257,50.2272,50.3158,47651.0
2024-09-10 13:00:00,51.08,51.1,51.05,51.06,37933.0,50.3158,50.3355,50.2863,50.2961,37933.0
2024-09-10 13:05:00,51.06,51.1,51.04,51.08,40086.0,50.2961,50.3355,50.2764,50.3158,40086.0
2024-09-10 13:10:00,51.09,51.1,51.04,51.09,33017.0,50.3257,50.3355,50.2764,50.3257,33017.0
2024-09-10 13:15:00,51.09,51.16,51.05,51.07,71345.0,50.3257,50.3946,50.2863,50.306,71345.0
2024-09-10 13:20:00,51.06,51.07,50.98,51.07,49086.0,50.2961,50.306,50.2173,50.306,49086.0
2024-09-10 13:25:00,51.06,51.08,51.01,51.04,39827.0,50.2961,50.3158,50.2469,50.2764,39827.0
2024-09-10 13:30:00,51.03,51.1,51.02,51.09,37432.0,50.2666,50.3355,50.2567,50.3257,37432.0
2024-09-10 13:35:00,51.08,51.11,51.05,51.11,40563.0,50.3158,50.3454,50.2863,50.3454,40563.0
2024-09-10 13:40:00,51.11,51.12,51.03,51.07,62581.0,50.3454,50.3552,50.2666,50.306,62581.0
2024-09-10 13:45:00,51.07,51.09,51.03,51.09,39568.0,50.306,50.3257,50.2666,50.3257,39568.0
2024-09-10 13:50:00,51.08,51.09,50.99,51.01,82774.0,50.3158,50.3257,50.2272,50.2469,82774.0
2024-09-10 13:55:00,51.0,51.09,51.0,51.09,63936.0,50.237,50.3257,50.237,50.3257,63936.0
2024-09-10 14:00:00,51.09,51.13,51.05,51.12,79477.0,50.3257,50.3651,50.2863,50.3552,79477.0
2024-09-10 14:05:00,51.12,51.14,51.07,51.11,49949.0,50.3552,50.3749,50.306,50.3454,49949.0
2024-09-10 14:10:00,51.11,51.12,51.07,51.09,50998.0,50.3454,50.3552,50.306,50.3257,50998.0
2024-09-10 14:15:00,51.09,51.17,51.08,51.16,37365.0,50.3257,50.4045,50.3158,50.3946,37365.0
2024-09-10 14:20:00,51.17,51.23,51.13,51.23,67415.0,50.4045,50.4636,50.3651,50.4636,67415.0
2024-09-10 14:25:00,51.22,51.27,51.2,51.27,56342.0,50.4537,50.503,50.434,50.503,56342.0
2024-09-10 14:30:00,51.27,51.35,51.26,51.33,66991.0,50.503,50.5818,50.4931,50.5621,66991.0
2024-09-10 14:35:00,51.34,51.37,51.32,51.32,80768.0,50.5719,50.6015,50.5522,50.5522,80768.0
2024-09-10 14:40:00,51.33,51.34,51.28,51.33,42887.0,50.5621,50.5719,50.5128,50.5621,42887.0
2024-09-10 14:45:00,51.32,51.33,51.29,51.33,44424.0,50.5522,50.5621,50.5227,50.5621,44424.0
2024-09-10 14:50:00,51.32,51.4,51.31,51.4,55505.0,50.5522,50.631,50.5424,50.631,55505.0
2024-09-10 14:55:00,51.39,51.41,51.34,51.35,64470.0,50.6212,50.6409,50.5719,50.5818,64470.0
2024-09-10 15:00:00,51.34,51.36,51.29,51.36,45121.0,50.5719,50.5916,50.5227,50.5916,45121.0
2024-09-10 15:05:00,51.36,51.37,51.32,51.34,66405.0,50.5916,50.6015,50.5522,50.5719,66405.0
2024-09-10 15:10:00,51.34,51.35,51.3,51.3,77202.0,50.5719,50.5818,50.5325,50.5325,77202.0
2024-09-10 15:15:00,51.3,51.33,51.26,51.33,88647.0,50.5325,50.5621,50.4931,50.5621,88647.0
2024-09-10 15:20:00,51.33,51.39,51.33,51.35,64430.0,50.5621,50.6212,50.5621,50.5818,64430.0
2024-09-10 15:25:00,51.36,51.41,51.34,51.41,64476.0,50.5916,50.6409,50.5719,50.6409,64476.0
2024-09-10 15:30:00,51.41,51.41,51.26,51.27,110516.0,50.6409,50.6409,50.4931,50.503,110516.0
2024-09-10 15:35:00,51.28,51.36,51.27,51.36,108823.0,50.5128,50.5916,50.503,50.5916,108823.0
2024-09-10 15:40:00,51.36,51.45,51.33,51.41,138614.0,50.5916,50.6803,50.5621,50.6409,138614.0
2024-09-10 15:45:00,51.4,51.41,51.33,51.38,163682.0,50.631,50.6409,50.5621,50.6113,163682.0
2024-09-10 15:50:00,51.38,51.45,51.33,51.4,294822.0,50.6113,50.6803,50.5621,50.631,294822.0
2024-09-10 15:55:00,51.4,51.41,51.27,51.4,926632.0,50.631,50.6409,50.503,50.631,926632.0
2024-09-11 09:30:00,51.51,51.51,51.07,51.08,568521.0,50.7394,50.7394,50.306,50.3158,568521.0
2024-09-11 09:35:00,51.07,51.11,50.99,51.06,276248.0,50.306,50.3454,50.2272,50.2961,276248.0
2024-09-11 09:40:00,51.05,51.14,50.99,51.05,232754.0,50.2863,50.3749,50.2272,50.2863,232754.0
2024-09-11 09:45:00,51.05,51.11,50.91,50.92,167244.0,50.2863,50.3454,50.1484,50.1582,167244.0
2024-09-11 09:50:00,50.93,50.94,50.8,50.83,191303.0,50.1681,50.1779,50.04,50.0695,191303.0
2024-09-11 09:55:00,50.83,50.91,50.81,50.86,123058.0,50.0695,50.1484,50.0498,50.0991,123058.0
2024-09-11 10:00:00,50.86,50.88,50.68,50.69,163830.0,50.0991,50.1188,49.9218,49.9316,163830.0
2024-09-11 10:05:00,50.69,50.76,50.63,50.76,148154.0,49.9316,50.0006,49.8725,50.0006,148154.0
2024-09-11 10:10:00,50.76,50.76,50.57,50.58,125994.0,50.0006,50.0006,49.8134,49.8233,125994.0
2024-09-11 10:15:00,50.59,50.59,50.47,50.51,227879.0,49.8331,49.8331,49.7149,49.7543,227879.0
2024-09-11 10:20:00,50.51,50.63,50.48,50.6,185636.0,49.7543,49.8725,49.7248,49.843,185636.0
2024-09-11 10:25:00,50.59,50.65,50.54,50.55,151190.0,49.8331,49.8922,49.7839,49.7937,151190.0
2024-09-11 10:30:00,50.56,50.56,50.3,50.37,276672.0,49.8036,49.8036,49.5475,49.6164,276672.0
2024-09-11 10:35:00,50.37,50.4,50.18,50.25,408145.0,49.6164,49.646,49.4293,49.4982,408145.0
2024-09-11 10:40:00,50.24,50.29,50.15,50.16,264435.0,49.4884,49.5376,49.3997,49.4096,264435.0
2024-09-11 10:45:00,50.15,50.18,49.92,49.93,661388.0,49.3997,49.4293,49.1732,49.183,661388.0
2024-09-11 10:50:00,49.92,50.17,49.9,50.15,291326.0,49.1732,49.4194,49.1535,49.3997,291326.0
2024-09-11 10:55:00,50.16,50.16,50.03,50.12,226151.0,49.4096,49.4096,49.2815,49.3702,226151.0
2024-09-11 11:00:00,50.12,50.31,50.11,50.23,252114.0,49.3702,49.5573,49.3603,49.4785,252114.0
2024-09-11 11:05:00,50.23,50.31,50.16,50.17,209477.0,49.4785,49.5573,49.4096,49.4194,209477.0
2024-09-11 11:10:00,50.16,50.3,50.14,50.28,158669.0,49.4096,49.5475,49.3899,49.5278,158669.0
2024-09-11 11:15:00,50.29,50.35,50.26,50.26,206587.0,49.5376,49.5967,49.5081,49.5081,206587.0
2024-09-11 11:20:00,50.26,50.28,50.2,50.27,194803.0,49.5081,49.5278,49.449,49.5179,194803.0
2024-09-11 11:25:00,50.26,50.28,50.2,50.23,202857.0,49.5081,49.5278,49.449,49.4785,202857.0
2024-09-11 11:30:00,50.23,50.36,50.22,50.28,185635.0,49.4785,49.6066,49.4687,49.5278,185635.0
2024-09-11 11:35:00,50.28,50.48,50.28,50.47,275465.0,49.5278,49.7248,49.5278,49.7149,275465.0
2024-09-11 11:40:00,50.46,50.47,50.29,50.3,179791.0,49.7051,49.7149,49.5376,49.5475,179791.0
2024-09-11 11:45:00,50.3,50.35,50.25,50.32,127334.0,49.5475,49.5967,49.4982,49.5672,127334.0
2024-09-11 11:50:00,50.32,50.36,50.27,50.32,81771.0,49.5672,49.6066,49.5179,49.5672,81771.0
2024-09-11 11:55:00,50.31,50.31,50.11,50.21,215672.0,49.5573,49.5573,49.3603,49.4588,215672.0
2024-09-11 12:00:00,50.21,50.23,50.13,50.19,166836.0,49.4588,49.4785,49.38,49.4391,166836.0
2024-09-11 12:05:00,50.2,50.26,50.19,50.22,121556.0,49.449,49.5081,49.4391,49.4687,121556.0
2024-09-11 12:10:00,50.22,50.25,50.15,50.22,82645.0,49.4687,49.4982,49.3997,49.4687,82645.0
2024-09-11 12:15:00,50.22,50.22,50.14,50.18,77677.0,49.4687,49.4687,49.3899,49.4293,77677.0
2024-09-11 12:20:00,50.19,50.2,50.12,50.15,100794.0,49.4391,49.449,49.3702,49.3997,100794.0
2024-09-11 12:25:00,50.15,50.16,50.1,50.12,133211.0,49.3997,49.4096,49.3505,49.3702,133211.0
2024-09-11 12:30:00,50.13,50.31,50.13,50.31,141180.0,49.38,49.5573,49.38,49.5573,141180.0
2024-09-11 12:35:00,50.3,50.35,50.26,50.34,83741.0,49.5475,49.5967,49.5081,49.5869,83741.0
2024-09-11 12:40:00,50.34,50.41,50.34,50.38,66870.0,49.5869,49.6558,49.5869,49.6263,66870.0
2024-09-11 12:45:00,50.38,50.59,50.37,50.57,214169.0,49.6263,49.8331,49.6164,49.8134,214169.0
2024-09-11 12:50:00,50.56,50.6,50.52,50.57,116795.0,49.8036,49.843,49.7642,49.8134,116795.0
2024-09-11 12:55:00,50.57,50.58,50.47,50.49,109065.0,49.8134,49.8233,49.7149,49.7346,109065.0
2024-09-11 13:00:00,50.48,50.58,50.48,50.55,43959.0,49.7248,49.8233,49.7248,49.7937,43959.0
2024-09-11 13:05:00,50.55,50.59,50.51,50.55,111567.0,49.7937,49.8331,49.7543,49.7937,111567.0
2024-09-11 13:10:00,50.55,50.66,50.55,50.66,154847.0,49.7937,49.9021,49.7937,49.9021,154847.0
2024-09-11 13:15:00,50.66,50.67,50.56,50.6,126926.0,49.9021,49.9119,49.8036,49.843,126926.0
2024-09-11 13:20:00,50.6,50.6,50.45,50.46,88773.0,49.843,49.843,49.6952,49.7051,88773.0
2024-09-11 13:25:00,50.46,50.52,50.44,50.46,82893.0,49.7051,49.7642,49.6854,49.7051,82893.0
2024-09-11 13:30:00,50.46,50.63,50.46,50.62,145641.0,49.7051,49.8725,49.7051,49.8627,145641.0
2024-09-11 13:35:00,50.62,50.7,50.6,50.68,110726.0,49.8627,49.9415,49.843,49.9218,110726.0
2024-09-11 13:40:00,50.69,50.75,50.69,50.72,128820.0,49.9316,49.9907,49.9316,49.9612,128820.0
2024-09-11 13:45:00,50.72,50.76,50.7,50.73,110969.0,49.9612,50.0006,49.9415,49.971,110969.0
2024-09-11 13:50:00,50.73,50.75,50.62,50.62,148177.0,49.971,49.9907,49.8627,49.8627,148177.0
2024-09-11 13:55:00,50.62,50.62,50.53,50.61,100213.0,49.8627,49.8627,49.774,49.8528,100213.0
2024-09-11 14:00:00,50.6,50.63,50.53,50.61,121881.0,49.843,49.8725,49.774,49.8528,121881.0
2024-09-11 14:05:00,50.6,50.7,50.56,50.66,103740.0,49.843,49.9415,49.8036,49.9021,103740.0
2024-09-11 14:10:00,50.65,50.68,50.56,50.57,69392.0,49.8922,49.9218,49.8036,49.8134,69392.0
2024-09-11 14:15:00,50.58,50.64,50.57,50.63,103866.0,49.8233,49.8824,49.8134,49.8725,103866.0
2024-09-11 14:20:00,50.63,50.64,50.58,50.61,60630.0,49.8725,49.8824,49.8233,49.8528,60630.0
2024-09-11 14:25:00,50.62,50.65,50.59,50.6,59570.0,49.8627,49.8922,49.8331,49.843,59570.0
2024-09-11 14:30:00,50.6,50.7,50.59,50.7,90502.0,49.843,49.9415,49.8331,49.9415,90502.0
2024-09-11 14:35:00,50.7,50.8,50.67,50.8,80606.0,49.9415,50.04,49.9119,50.04,80606.0
2024-09-11 14:40:00,50.79,50.84,50.78,50.8,119760.0,50.0301,50.0794,50.0203,50.04,119760.0
2024-09-11 14:45:00,50.8,50.8,50.73,50.74,106564.0,50.04,50.04,49.971,49.9809,106564.0
2024-09-11 14:50:00,50.73,50.74,50.6,50.61,114019.0,49.971,49.9809,49.843,49.8528,114019.0
2024-09-11 14:55:00,50.61,50.62,50.55,50.55,157951.0,49.8528,49.8627,49.7937,49.7937,157951.0
2024-09-11 15:00:00,50.55,50.6,50.51,50.58,93013.0,49.7937,49.843,49.7543,49.8233,93013.0
2024-09-11 15:05:00,50.59,50.7,50.59,50.67,83250.0,49.8331,49.9415,49.8331,49.9119,83250.0
2024-09-11 15:10:00,50.68,50.69,50.61,50.64,128939.0,49.9218,49.9316,49.8528,49.8824,128939.0
2024-09-11 15:15:00,50.64,50.73,50.63,50.71,122975.0,49.8824,49.971,49.8725,49.9513,122975.0
2024-09-11 15:20:00,50.7,50.72,50.68,50.69,88629.0,49.9415,49.9612,49.9218,49.9316,88629.0
2024-09-11 15:25:00,50.68,50.71,50.68,50.7,83458.0,49.9218,49.9513,49.9218,49.9415,83458.0
2024-09-11 15:30:00,50.7,50.7,50.62,50.69,123160.0,49.9415,49.9415,49.8627,49.9316,123160.0
2024-09-11 15:35:00,50.69,50.79,50.68,50.72,121000.0,49.9316,50.0301,49.9218,49.9612,121000.0
2024-09-11 15:40:00,50.73,50.74,50.6,50.71,261100.0,49.971,49.9809,49.843,49.9513,261100.0
2024-09-11 15:45:00,50.7,50.71,50.64,50.7,110116.0,49.9415,49.9513,49.8824,49.9415,110116.0
2024-09-11 15:50:00,50.71,50.71,50.57,50.66,257263.0,49.9513,49.9513,49.8134,49.9021,257263.0
2024-09-11 15:55:00,50.66,50.7,50.62,50.64,738119.0,49.9021,49.9415,49.8627,49.8824,738119.0
2024-09-12 09:30:00,50.95,50.95,50.72,50.82,379358.0,50.1878,50.1878,49.9612,50.0597,379358.0
2024-09-12 09:35:00,50.81,51.02,50.81,50.93,143601.0,50.0498,50.2567,50.0498,50.1681,143601.0
2024-09-12 09:40:00,50.92,51.0,50.89,50.98,95127.0,50.1582,50.237,50.1287,50.2173,95127.0
2024-09-12 09:45:00,50.97,51.03,50.55,50.56,196599.0,50.2075,50.2666,49.7937,49.8036,196599.0
2024-09-12 09:50:00,50.57,50.69,50.55,50.65,128337.0,49.8134,49.9316,49.7937,49.8922,128337.0
2024-09-12 09:55:00,50.65,50.7,50.52,50.53,100069.0,49.8922,49.9415,49.7642,49.774,100069.0
2024-09-12 10:00:00,50.55,50.59,50.49,50.55,169349.0,49.7937,49.8331,49.7346,49.7937,169349.0
2024-09-12 10:05:00,50.54,50.79,50.52,50.78,130934.0,49.7839,50.0301,49.7642,50.0203,130934.0
2024-09-12 10:10:00,50.78,50.87,50.72,50.84,126516.0,50.0203,50.1089,49.9612,50.0794,126516.0
2024-09-12 10:15:00,50.82,50.9,50.8,50.84,88369.0,50.0597,50.1385,50.04,50.0794,88369.0
2024-09-12 10:20:00,50.83,50.85,50.74,50.78,74977.0,50.0695,50.0892,49.9809,50.0203,74977.0
2024-09-12 10:25:00,50.79,50.79,50.69,50.72,85924.0,50.0301,50.0301,49.9316,49.9612,85924.0
2024-09-12 10:30:00,50.73,50.76,50.69,50.73,52670.0,49.971,50.0006,49.9316,49.971,52670.0
2024-09-12 10:35:00,50.74,50.8,50.69,50.79,59023.0,49.9809,50.04,49.9316,50.0301,59023.0
2024-09-12 10:40:00,50.8,50.91,50.77,50.91,113146.0,50.04,50.1484,50.0104,50.1484,113146.0
2024-09-12 10:45:00,50.91,51.02,50.89,51.02,121843.0,50.1484,50.2567,50.1287,50.2567,121843.0
2024-09-12 10:50:00,51.02,51.05,50.98,51.02,104470.0,50.2567,50.2863,50.2173,50.2567,104470.0
2024-09-12 10:55:00,51.03,51.18,51.03,51.09,112542.0,50.2666,50.4143,50.2666,50.3257,112542.0
2024-09-12 11:00:00,51.08,51.2,51.06,51.14,123480.0,50.3158,50.434,50.2961,50.3749,123480.0
2024-09-12 11:05:00,51.13,51.2,51.13,51.2,117839.0,50.3651,50.434,50.3651,50.434,117839.0
2024-09-12 11:10:00,51.21,51.35,51.2,51.35,128087.0,50.4439,50.5818,50.434,50.5818,128087.0
2024-09-12 11:15:00,51.35,51.38,51.25,51.29,119543.0,50.5818,50.6113,50.4833,50.5227,119543.0
2024-09-12 11:20:00,51.29,51.42,51.27,51.39,146947.0,50.5227,50.6507,50.503,50.6212,146947.0
2024-09-12 11:25:00,51.39,51.48,51.34,51.43,185130.0,50.6212,50.7098,50.5719,50.6606,185130.0
2024-09-12 11:30:00,51.43,51.44,51.3,51.33,131304.0,50.6606,50.6704,50.5325,50.5621,131304.0
2024-09-12 11:35:00,51.33,51.33,51.18,51.26,127028.0,50.5621,50.5621,50.4143,50.4931,127028.0
2024-09-12 11:40:00,51.27,51.31,51.22,51.22,136962.0,50.503,50.5424,50.4537,50.4537,136962.0
2024-09-12 11:45:00,51.22,51.24,51.18,51.2,71420.0,50.4537,50.4734,50.4143,50.434,71420.0
2024-09-12 11:50:00,51.21,51.21,51.13,51.14,60187.0,50.4439,50.4439,50.3651,50.3749,60187.0
2024-09-12 11:55:00,51.13,51.15,51.06,51.08,61103.0,50.3651,50.3848,50.2961,50.3158,61103.0
2024-09-12 12:00:00,51.07,51.09,51.0,51.07,78232.0,50.306,50.3257,50.237,50.306,78232.0
2024-09-12 12:05:00,51.05,51.07,50.97,51.02,88906.0,50.2863,50.306,50.2075,50.2567,88906.0
2024-09-12 12:10:00,51.02,51.08,50.98,51.08,42517.0,50.2567,50.3158,50.2173,50.3158,42517.0
2024-09-12 12:15:00,51.07,51.11,51.04,51.06,48994.0,50.306,50.3454,50.2764,50.2961,48994.0
2024-09-12 12:20:00,51.07,51.12,51.06,51.08,46466.0,50.306,50.3552,50.2961,50.3158,46466.0
2024-09-12 12:25:00,51.09,51.09,50.99,50.99,42220.0,50.3257,50.3257,50.2272,50.2272,42220.0
2024-09-12 12:30:00,51.0,51.02,50.95,50.99,59564.0,50.237,50.2567,50.1878,50.2272,59564.0
2024-09-12 12:35:00,51.0,51.03,50.96,50.98,37043.0,50.237,50.2666,50.1976,50.2173,37043.0
2024-09-12 12:40:00,50.98,51.05,50.97,51.0,50277.0,50.2173,50.2863,50.2075,50.237,50277.0
2024-09-12 12:45:00,51.01,51.04,50.96,51.0,49932.0,50.2469,50.2764,50.1976,50.237,49932.0
2024-09-12 12:50:00,50.99,51.03,50.97,50.99,122082.0,50.2272,50.2666,50.2075,50.2272,122082.0
2024-09-12 12:55:00,51.0,51.04,50.97,51.03,55220.0,50.237,50.2764,50.2075,50.2666,55220.0
2024-09-12 13:00:00,51.03,51.14,51.02,51.11,67322.0,50.2666,50.3749,50.2567,50.3454,67322.0
2024-09-12 13:05:00,51.11,51.11,51.04,51.09,67367.0,50.3454,50.3454,50.2764,50.3257,67367.0
2024-09-12 13:10:00,51.1,51.11,51.05,51.09,75922.0,50.3355,50.3454,50.2863,50.3257,75922.0
2024-09-12 13:15:00,51.09,51.12,51.07,51.09,74460.0,50.3257,50.3552,50.306,50.3257,74460.0
2024-09-12 13:20:00,51.08,51.12,51.06,51.1,24011.0,50.3158,50.3552,50.2961,50.3355,24011.0
2024-09-12 13:25:00,51.1,51.11,51.07,51.09,17991.0,50.3355,50.3454,50.306,50.3257,17991.0
2024-09-12 13:30:00,51.09,51.13,51.09,51.11,35699.0,50.3257,50.3651,50.3257,50.3454,35699.0
2024-09-12 13:35:00,51.12,51.16,51.12,51.16,64963.0,50.3552,50.3946,50.3552,50.3946,64963.0
2024-09-12 13:40:00,51.16,51.2,51.14,51.16,42564.0,50.3946,50.434,50.3749,50.3946,42564.0
2024-09-12 13:45:00,51.16,51.2,51.12,51.13,39638.0,50.3946,50.434,50.3552,50.3651,39638.0
2024-09-12 13:50:00,51.13,51.17,51.06,51.08,829684.0,50.3651,50.4045,50.2961,50.3158,829684.0
2024-09-12 13:55:00,51.08,51.12,51.05,51.05,88413.0,50.3158,50.3552,50.2863,50.2863,88413.0
2024-09-12 14:00:00,51.05,51.11,51.05,51.1,67161.0,50.2863,50.3454,50.2863,50.3355,67161.0
2024-09-12 14:05:00,51.09,51.11,50.96,50.98,289724.0,50.3257,50.3454,50.1976,50.2173,289724.0
2024-09-12 14:10:00,50.98,51.08,50.98,51.08,80984.0,50.2173,50.3158,50.2173,50.3158,80984.0
2024-09-12 14:15:00,51.08,51.17,51.07,51.13,64386.0,50.3158,50.4045,50.306,50.3651,64386.0
2024-09-12 14:20:00,51.13,51.15,51.08,51.15,39162.0,50.3651,50.3848,50.3158,50.3848,39162.0
2024-09-12 14:25:00,51.14,51.17,51.09,51.12,41252.0,50.3749,50.4045,50.3257,50.3552,41252.0
2024-09-12 14:30:00,51.12,51.13,51.0,51.07,61030.0,50.3552,50.3651,50.237,50.306,61030.0
2024-09-12 14:35:00,51.06,51.08,51.03,51.05,58909.0,50.2961,50.3158,50.2666,50.2863,58909.0
2024-09-12 14:40:00,51.05,51.06,51.01,51.02,47180.0,50.2863,50.2961,50.2469,50.2567,47180.0
2024-09-12 14:45:00,51.02,51.04,50.98,50.98,84166.0,50.2567,50.2764,50.2173,50.2173,84166.0
2024-09-12 14:50:00,50.98,51.01,50.83,50.95,160878.0,50.2173,50.2469,50.0695,50.1878,160878.0
2024-09-12 14:55:00,50.94,51.01,50.93,51.0,116853.0,50.1779,50.2469,50.1681,50.237,116853.0
2024-09-12 15:00:00,51.0,51.04,50.98,50.98,44265.0,50.237,50.2764,50.2173,50.2173,44265.0
2024-09-12 15:05:00,50.99,51.02,50.96,51.01,87022.0,50.2272,50.2567,50.1976,50.2469,87022.0
2024-09-12 15:10:00,51.01,51.03,51.0,51.02,48239.0,50.2469,50.2666,50.237,50.2567,48239.0
2024-09-12 15:15:00,51.01,51.02,50.98,50.98,52600.0,50.2469,50.2567,50.2173,50.2173,52600.0
2024-09-12 15:20:00,50.98,50.98,50.93,50.95,92339.0,50.2173,50.2173,50.1681,50.1878,92339.0
2024-09-12 15:25:00,50.95,51.02,50.94,51.01,81607.0,50.1878,50.2567,50.1779,50.2469,81607.0
2024-09-12 15:30:00,51.01,51.04,50.99,51.01,82820.0,50.2469,50.2764,50.2272,50.2469,82820.0
2024-09-12 15:35:00,51.01,51.1,51.0,51.04,99888.0,50.2469,50.3355,50.237,50.2764,99888.0
2024-09-12 15:40:00,51.04,51.04,50.99,51.02,190880.0,50.2764,50.2764,50.2272,50.2567,190880.0
2024-09-12 15:45:00,51.02,51.02,51.0,51.01,124746.0,50.2567,50.2567,50.237,50.2469,124746.0
2024-09-12 15:50:00,51.01,51.02,50.9,50.93,324499.0,50.2469,50.2567,50.1385,50.1681,324499.0
2024-09-12 15:55:00,50.93,50.99,50.91,50.98,564202.0,50.1681,50.2272,50.1484,50.2173,564202.0
2024-09-13 09:30:00,51.2,51.21,51.09,51.11,321023.0,50.434,50.4439,50.3257,50.3454,321023.0
2024-09-13 09:35:00,51.12,51.2,51.07,51.11,179319.0,50.3552,50.434,50.306,50.3454,179319.0
2024-09-13 09:40:00,51.1,51.32,51.09,51.3,271131.0,50.3355,50.5522,50.3257,50.5325,271131.0
2024-09-13 09:45:00,51.3,51.56,51.3,51.55,172536.0,50.5325,50.7886,50.5325,50.7788,172536.0
2024-09-13 09:50:00,51.55,51.59,51.5,51.55,159184.0,50.7788,50.8182,50.7295,50.7788,159184.0
2024-09-13 09:55:00,51.56,51.7,51.53,51.61,234010.0,50.7886,50.9265,50.7591,50.8379,234010.0
2024-09-13 10:00:00,51.6,51.62,51.37,51.4,215098.0,50.828,50.8477,50.6015,50.631,215098.0
2024-09-13 10:05:00,51.41,51.49,51.33,51.45,119136.0,50.6409,50.7197,50.5621,50.6803,119136.0
2024-09-13 10:10:00,51.45,51.71,51.44,51.64,190713.0,50.6803,50.9364,50.6704,50.8674,190713.0
2024-09-13 10:15:00,51.65,51.68,51.57,51.6,114984.0,50.8773,50.9068,50.7985,50.828,114984.0
2024-09-13 10:20:00,51.61,51.68,51.57,51.67,87721.0,50.8379,50.9068,50.7985,50.897,87721.0
2024-09-13 10:25:00,51.68,51.71,51.57,51.6,111071.0,50.9068,50.9364,50.7985,50.828,111071.0
2024-09-13 10:30:00,51.6,51.64,51.53,51.57,116242.0,50.828,50.8674,50.7591,50.7985,116242.0
2024-09-13 10:35:00,51.56,51.67,51.52,51.66,65723.0,50.7886,50.897,50.7492,50.8871,65723.0
2024-09-13 10:40:00,51.66,51.69,51.56,51.64,87463.0,50.8871,50.9167,50.7886,50.8674,87463.0
2024-09-13 10:45:00,51.64,51.76,51.64,51.73,241453.0,50.8674,50.9856,50.8674,50.9561,241453.0
2024-09-13 10:50:00,51.73,51.8,51.7,51.76,134473.0,50.9561,51.025,50.9265,50.9856,134473.0
2024-09-13 10:55:00,51.77,51.81,51.7,51.72,100821.0,50.9955,51.0349,50.9265,50.9462,100821.0
2024-09-13 11:00:00,51.72,51.72,51.43,51.44,96574.0,50.9462,50.9462,50.6606,50.6704,96574.0
2024-09-13 11:05:00,51.44,51.49,51.38,51.42,72970.0,50.6704,50.7197,50.6113,50.6507,72970.0
2024-09-13 11:10:00,51.43,51.47,51.33,51.34,96219.0,50.6606,50.7,50.5621,50.5719,96219.0
2024-09-13 11:15:00,51.34,51.48,51.33,51.35,137582.0,50.5719,50.7098,50.5621,50.5818,137582.0
2024-09-13 11:20:00,51.36,51.37,51.28,51.36,167059.0,50.5916,50.6015,50.5128,50.5916,167059.0
2024-09-13 11:25:00,51.34,51.38,51.31,51.33,73596.0,50.5719,50.6113,50.5424,50.5621,73596.0
2024-09-13 11:30:00,51.32,51.44,51.29,51.42,264418.0,50.5522,50.6704,50.5227,50.6507,264418.0
2024-09-13 11:35:00,51.43,51.48,51.39,51.48,76172.0,50.6606,50.7098,50.6212,50.7098,76172.0
2024-09-13 11:40:00,51.47,51.58,51.47,51.53,70830.0,50.7,50.8083,50.7,50.7591,70830.0
2024-09-13 11:45:00,51.52,51.6,51.52,51.55,65785.0,50.7492,50.828,50.7492,50.7788,65785.0
2024-09-13 11:50:00,51.55,51.59,51.53,51.53,41598.0,50.7788,50.8182,50.7591,50.7591,41598.0
2024-09-13 11:55:00,51.54,51.56,51.48,51.53,44609.0,50.7689,50.7886,50.7098,50.7591,44609.0
2024-09-13 12:00:00,51.53,51.54,51.44,51.46,78512.0,50.7591,50.7689,50.6704,50.6901,78512.0
2024-09-13 12:05:00,51.46,51.49,51.45,51.48,63117.0,50.6901,50.7197,50.6803,50.7098,63117.0
2024-09-13 12:10:00,51.48,51.49,51.42,51.45,82361.0,50.7098,50.7197,50.6507,50.6803,82361.0
2024-09-13 12:15:00,51.44,51.5,51.44,51.5,70193.0,50.6704,50.7295,50.6704,50.7295,70193.0
2024-09-13 12:20:00,51.5,51.5,51.44,51.45,59336.0,50.7295,50.7295,50.6704,50.6803,59336.0
2024-09-13 12:25:00,51.45,51.46,51.42,51.43,26679.0,50.6803,50.6901,50.6507,50.6606,26679.0
2024-09-13 12:30:00,51.43,51.44,51.38,51.41,60972.0,50.6606,50.6704,50.6113,50.6409,60972.0
2024-09-13 12:35:00,51.41,51.47,51.37,51.39,68425.0,50.6409,50.7,50.6015,50.6212,68425.0
2024-09-13 12:40:00,51.39,51.44,51.34,51.35,65779.0,50.6212,50.6704,50.5719,50.5818,65779.0
2024-09-13 12:45:00,51.35,51.36,51.31,51.34,80335.0,50.5818,50.5916,50.5424,50.5719,80335.0
2024-09-13 12:50:00,51.33,51.38,51.31,51.38,42076.0,50.5621,50.6113,50.5424,50.6113,42076.0
2024-09-13 12:55:00,51.38,51.39,51.34,51.35,24095.0,50.6113,50.6212,50.5719,50.5818,24095.0
2024-09-13 13:00:00,51.35,51.37,51.32,51.35,63468.0,50.5818,50.6015,50.5522,50.5818,63468.0
2024-09-13 13:05:00,51.34,51.37,51.3,51.37,90627.0,50.5719,50.6015,50.5325,50.6015,90627.0
2024-09-13 13:10:00,51.38,51.38,51.31,51.32,21929.0,50.6113,50.6113,50.5424,50.5522,21929.0
2024-09-13 13:15:00,51.32,51.35,51.29,51.33,263130.0,50.5522,50.5818,50.5227,50.5621,263130.0
2024-09-13 13:20:00,51.34,51.35,51.21,51.22,350515.0,50.5719,50.5818,50.4439,50.4537,350515.0
2024-09-13 13:25:00,51.22,51.28,51.22,51.26,61673.0,50.4537,50.5128,50.4537,50.4931,61673.0
2024-09-13 13:30:00,51.26,51.26,51.21,51.23,63952.0,50.4931,50.4931,50.4439,50.4636,63952.0
2024-09-13 13:35:00,51.24,51.25,51.2,51.23,51284.0,50.4734,50.4833,50.434,50.4636,51284.0
2024-09-13 13:40:00,51.22,51.31,51.21,51.31,135460.0,50.4537,50.5424,50.4439,50.5424,135460.0
2024-09-13 13:45:00,51.3,51.33,51.29,51.29,80377.0,50.5325,50.5621,50.5227,50.5227,80377.0
2024-09-13 13:50:00,51.3,51.33,51.25,51.28,83209.0,50.5325,50.5621,50.4833,50.5128,83209.0
2024-09-13 13:55:00,51.29,51.3,51.26,51.28,55858.0,50.5227,50.5325,50.4931,50.5128,55858.0
2024-09-13 14:00:00,51.28,51.28,51.14,51.16,109357.0,50.5128,50.5128,50.3749,50.3946,109357.0
2024-09-13 14:05:00,51.16,51.29,51.15,51.29,60363.0,50.3946,50.5227,50.3848,50.5227,60363.0
2024-09-13 14:10:00,51.29,51.29,51.23,51.28,96411.0,50.5227,50.5227,50.4636,50.5128,96411.0
2024-09-13 14:15:00,51.29,51.3,51.19,51.19,60833.0,50.5227,50.5325,50.4242,50.4242,60833.0
2024-09-13 14:20:00,51.19,51.21,51.12,51.12,72489.0,50.4242,50.4439,50.3552,50.3552,72489.0
2024-09-13 14:25:00,51.12,51.15,51.06,51.07,174453.0,50.3552,50.3848,50.2961,50.306,174453.0
2024-09-13 14:30:00,51.06,51.1,51.03,51.09,129082.0,50.2961,50.3355,50.2666,50.3257,129082.0
2024-09-13 14:35:00,51.08,51.1,51.03,51.05,64206.0,50.3158,50.3355,50.2666,50.2863,64206.0
2024-09-13 14:40:00,51.05,51.07,51.02,51.05,48600.0,50.2863,50.306,50.2567,50.2863,48600.0
2024-09-13 14:45:00,51.04,51.09,51.04,51.07,41375.0,50.2764,50.3257,50.2764,50.306,41375.0
2024-09-13 14:50:00,51.07,51.08,51.0,51.07,127691.0,50.306,50.3158,50.237,50.306,127691.0
2024-09-13 14:55:00,51.07,51.11,51.06,51.09,47662.0,50.306,50.3454,50.2961,50.3257,47662.0
2024-09-13 15:00:00,51.09,51.1,51.05,51.07,44019.0,50.3257,50.3355,50.2863,50.306,44019.0
2024-09-13 15:05:00,51.07,51.08,51.02,51.03,76212.0,50.306,50.3158,50.2567,50.2666,76212.0
2024-09-13 15:10:00,51.04,51.09,51.03,51.07,63702.0,50.2764,50.3257,50.2666,50.306,63702.0
2024-09-13 15:15:00,51.07,51.1,51.06,51.07,47109.0,50.306,50.3355,50.2961,50.306,47109.0
2024-09-13 15:20:00,51.07,51.11,51.06,51.09,71216.0,50.306,50.3454,50.2961,50.3257,71216.0
2024-09-13 15:25:00,51.09,51.14,51.07,51.12,62970.0,50.3257,50.3749,50.306,50.3552,62970.0
2024-09-13 15:30:00,51.13,51.19,51.11,51.16,75522.0,50.3651,50.4242,50.3454,50.3946,75522.0
2024-09-13 15:35:00,51.16,51.19,51.15,51.19,74981.0,50.3946,50.4242,50.3848,50.4242,74981.0
2024-09-13 15:40:00,51.19,51.22,50.97,51.03,967065.0,50.4242,50.4537,50.2075,50.2666,967065.0
2024-09-13 15:45:00,51.03,51.07,50.96,50.99,544284.0,50.2666,50.306,50.1976,50.2272,544284.0
2024-09-13 15:50:00,50.99,51.07,50.95,51.07,157443.0,50.2272,50.306,50.1878,50.306,157443.0
2024-09-13 15:55:00,51.07,51.08,50.96,51.05,508019.0,50.306,50.3158,50.1976,50.2863,508019.0
2024-09-16 09:30:00,51.23,51.91,51.23,51.79,590234.0,50.4636,51.1334,50.4636,51.0152,590234.0
2024-09-16 09:35:00,51.79,51.8,51.43,51.56,221110.0,51.0152,51.025,50.6606,50.7886,221110.0
2024-09-16 09:40:00,51.55,51.55,51.4,51.43,151888.0,50.7788,50.7788,50.631,50.6606,151888.0
2024-09-16 09:45:00,51.43,51.45,51.3,51.42,148927.0,50.6606,50.6803,50.5325,50.6507,148927.0
2024-09-16 09:50:00,51.43,51.57,51.35,51.51,132964.0,50.6606,50.7985,50.5818,50.7394,132964.0
2024-09-16 09:55:00,51.5,51.67,51.46,51.62,222530.0,50.7295,50.897,50.6901,50.8477,222530.0
2024-09-16 10:00:00,51.62,51.67,51.35,51.43,156938.0,50.8477,50.897,50.5818,50.6606,156938.0
2024-09-16 10:05:00,51.43,51.53,51.36,51.51,114537.0,50.6606,50.7591,50.5916,50.7394,114537.0
2024-09-16 10:10:00,51.5,51.51,51.31,51.32,65975.0,50.7295,50.7394,50.5424,50.5522,65975.0
2024-09-16 10:15:00,51.32,51.38,51.28,51.3,136759.0,50.5522,50.6113,50.5128,50.5325,136759.0
2024-09-16 10:20:00,51.3,51.33,51.17,51.2,142817.0,50.5325,50.5621,50.4045,50.434,142817.0
2024-09-16 10:25:00,51.2,51.29,51.19,51.26,106668.0,50.434,50.5227,50.4242,50.4931,106668.0
2024-09-16 10:30:00,51.26,51.26,51.07,51.12,164676.0,50.4931,50.4931,50.306,50.3552,164676.0
2024-09-16 10:35:00,51.13,51.23,51.12,51.18,102527.0,50.3651,50.4636,50.3552,50.4143,102527.0
2024-09-16 10:40:00,51.18,51.19,51.1,51.11,123798.0,50.4143,50.4242,50.3355,50.3454,123798.0
2024-09-16 10:45:00,51.11,51.17,51.06,51.13,84885.0,50.3454,50.4045,50.2961,50.3651,84885.0
2024-09-16 10:50:00,51.13,51.17,51.07,51.11,77561.0,50.3651,50.4045,50.306,50.3454,77561.0
2024-09-16 10:55:00,51.12,51.14,51.08,51.12,56685.0,50.3552,50.3749,50.3158,50.3552,56685.0
2024-09-16 11:00:00,51.11,51.11,51.05,51.05,54247.0,50.3454,50.3454,50.2863,50.2863,54247.0
2024-09-16 11:05:00,51.05,51.12,51.05,51.09,103421.0,50.2863,50.3552,50.2863,50.3257,103421.0
2024-09-16 11:10:00,51.08,51.12,51.06,51.1,69221.0,50.3158,50.3552,50.2961,50.3355,69221.0
2024-09-16 11:15:00,51.09,51.16,51.08,51.09,50084.0,50.3257,50.3946,50.3158,50.3257,50084.0
2024-09-16 11:20:00,51.09,51.11,51.01,51.07,115327.0,50.3257,50.3454,50.2469,50.306,115327.0
2024-09-16 11:25:00,51.08,51.08,50.98,51.0,135217.0,50.3158,50.3158,50.2173,50.237,135217.0
2024-09-16 11:30:00,51.0,51.07,50.99,51.07,74841.0,50.237,50.306,50.2272,50.306,74841.0
2024-09-16 11:35:00,51.07,51.08,51.04,51.05,44201.0,50.306,50.3158,50.2764,50.2863,44201.0
2024-09-16 11:40:00,51.05,51.11,51.05,51.1,59454.0,50.2863,50.3454,50.2863,50.3355,59454.0
2024-09-16 11:45:00,51.11,51.19,51.09,51.18,65249.0,50.3454,50.4242,50.3257,50.4143,65249.0
2024-09-16 11:50:00,51.18,51.23,51.17,51.22,113319.0,50.4143,50.4636,50.4045,50.4537,113319.0
2024-09-16 11:55:00,51.21,51.3,51.2,51.22,116470.0,50.4439,50.5325,50.434,50.4537,116470.0
2024-09-16 12:00:00,51.21,51.21,51.1,51.11,57375.0,50.4439,50.4439,50.3355,50.3454,57375.0
2024-09-16 12:05:00,51.11,51.12,51.03,51.04,78198.0,50.3454,50.3552,50.2666,50.2764,78198.0
2024-09-16 12:10:00,51.03,51.06,51.0,51.01,59356.0,50.2666,50.2961,50.237,50.2469,59356.0
2024-09-16 12:15:00,51.01,51.04,51.0,51.02,53334.0,50.2469,50.2764,50.237,50.2567,53334.0
2024-09-16 12:20:00,51.02,51.07,51.01,51.03,40357.0,50.2567,50.306,50.2469,50.2666,40357.0
2024-09-16 12:25:00,51.02,51.09,51.02,51.09,36357.0,50.2567,50.3257,50.2567,50.3257,36357.0
2024-09-16 12:30:00,51.08,51.08,51.01,51.03,48891.0,50.3158,50.3158,50.2469,50.2666,48891.0
2024-09-16 12:35:00,51.03,51.06,51.01,51.04,36106.0,50.2666,50.2961,50.2469,50.2764,36106.0
2024-09-16 12:40:00,51.05,51.06,51.01,51.01,16264.0,50.2863,50.2961,50.2469,50.2469,16264.0
2024-09-16 12:45:00,51.01,51.04,51.0,51.02,60342.0,50.2469,50.2764,50.237,50.2567,60342.0
2024-09-16 12:50:00,51.03,51.05,51.01,51.03,30133.0,50.2666,50.2863,50.2469,50.2666,30133.0
2024-09-16 12:55:00,51.04,51.05,51.02,51.02,50348.0,50.2764,50.2863,50.2567,50.2567,50348.0
2024-09-16 13:00:00,51.03,51.06,51.02,51.05,30072.0,50.2666,50.2961,50.2567,50.2863,30072.0
2024-09-16 13:05:00,51.05,51.1,51.05,51.1,22623.0,50.2863,50.3355,50.2863,50.3355,22623.0
2024-09-16 13:10:00,51.1,51.11,51.05,51.08,37115.0,50.3355,50.3454,50.2863,50.3158,37115.0
2024-09-16 13:15:00,51.07,51.11,51.04,51.09,58718.0,50.306,50.3454,50.2764,50.3257,58718.0
2024-09-16 13:20:00,51.09,51.09,51.07,51.08,42739.0,50.3257,50.3257,50.306,50.3158,42739.0
2024-09-16 13:25:00,51.09,51.09,51.0,51.05,46768.0,50.3257,50.3257,50.237,50.2863,46768.0
2024-09-16 13:30:00,51.05,51.05,51.01,51.04,52163.0,50.2863,50.2863,50.2469,50.2764,52163.0
2024-09-16 13:35:00,51.05,51.08,51.03,51.05,58716.0,50.2863,50.3158,50.2666,50.2863,58716.0
2024-09-16 13:40:00,51.05,51.07,51.03,51.06,45662.0,50.2863,50.306,50.2666,50.2961,45662.0
2024-09-16 13:45:00,51.05,51.08,51.04,51.05,47935.0,50.2863,50.3158,50.2764,50.2863,47935.0
2024-09-16 13:50:00,51.05,51.08,51.05,51.07,41251.0,50.2863,50.3158,50.2863,50.306,41251.0
2024-09-16 13:55:00,51.07,51.08,51.06,51.08,40711.0,50.306,50.3158,50.2961,50.3158,40711.0
2024-09-16 14:00:00,51.08,51.13,51.06,51.1,54283.0,50.3158,50.3651,50.2961,50.3355,54283.0
2024-09-16 14:05:00,51.09,51.11,51.06,51.09,46824.0,50.3257,50.3454,50.2961,50.3257,46824.0
2024-09-16 14:10:00,51.09,51.1,51.05,51.08,86924.0,50.3257,50.3355,50.2863,50.3158,86924.0
2024-09-16 14:15:00,51.08,51.09,51.06,51.08,42269.0,50.3158,50.3257,50.2961,50.3158,42269.0
2024-09-16 14:20:00,51.08,51.1,51.02,51.03,47730.0,50.3158,50.3355,50.2567,50.2666,47730.0
2024-09-16 14:25:00,51.03,51.09,51.02,51.09,58446.0,50.2666,50.3257,50.2567,50.3257,58446.0
2024-09-16 14:30:00,51.09,51.18,51.09,51.14,78951.0,50.3257,50.4143,50.3257,50.3749,78951.0
2024-09-16 14:35:00,51.14,51.15,51.1,51.11,48141.0,50.3749,50.3848,50.3355,50.3454,48141.0
2024-09-16 14:40:00,51.1,51.11,51.05,51.07,111824.0,50.3355,50.3454,50.2863,50.306,111824.0
2024-09-16 14:45:00,51.07,51.09,51.04,51.08,151087.0,50.306,50.3257,50.2764,50.3158,151087.0
2024-09-16 14:50:00,51.08,51.12,51.06,51.07,143138.0,50.3158,50.3552,50.2961,50.306,143138.0
2024-09-16 14:55:00,51.08,51.13,51.07,51.12,40008.0,50.3158,50.3651,50.306,50.3552,40008.0
2024-09-16 15:00:00,51.13,51.16,51.11,51.12,43017.0,50.3651,50.3946,50.3454,50.3552,43017.0
2024-09-16 15:05:00,51.11,51.21,51.11,51.19,57821.0,50.3454,50.4439,50.3454,50.4242,57821.0
2024-09-16 15:10:00,51.2,51.2,51.16,51.18,41460.0,50.434,50.434,50.3946,50.4143,41460.0
2024-09-16 15:15:00,51.18,51.19,51.16,51.16,45645.0,50.4143,50.4242,50.3946,50.3946,45645.0
2024-09-16 15:20:00,51.16,51.18,51.15,51.16,53649.0,50.3946,50.4143,50.3848,50.3946,53649.0
2024-09-16 15:25:00,51.16,51.19,51.16,51.18,31812.0,50.3946,50.4242,50.3946,50.4143,31812.0
2024-09-16 15:30:00,51.18,51.28,51.17,51.23,101970.0,50.4143,50.5128,50.4045,50.4636,101970.0
2024-09-16 15:35:00,51.24,51.25,51.21,51.22,95609.0,50.4734,50.4833,50.4439,50.4537,95609.0
2024-09-16 15:40:00,51.22,51.26,51.2,51.21,101993.0,50.4537,50.4931,50.434,50.4439,101993.0
2024-09-16 15:45:00,51.21,51.29,51.2,51.29,129081.0,50.4439,50.5227,50.434,50.5227,129081.0
2024-09-16 15:50:00,51.29,51.29,51.18,51.27,241191.0,50.5227,50.5227,50.4143,50.503,241191.0
2024-09-16 15:55:00,51.27,51.32,51.25,51.29,616038.0,50.503,50.5522,50.4833,50.5227,616038.0
2024-09-17 09:30:00,51.28,51.62,51.21,51.61,302951.0,50.5128,50.8477,50.4439,50.8379,302951.0
2024-09-17 09:35:00,51.62,51.85,51.59,51.75,299259.0,50.8477,51.0743,50.8182,50.9758,299259.0
2024-09-17 09:40:00,51.76,51.79,51.63,51.73,117308.0,50.9856,51.0152,50.8576,50.9561,117308.0
2024-09-17 09:45:00,51.72,51.87,51.72,51.85,261973.0,50.9462,51.094,50.9462,51.0743,261973.0
2024-09-17 09:50:00,51.85,51.87,51.59,51.61,223307.0,51.0743,51.094,50.8182,50.8379,223307.0
2024-09-17 09:55:00,51.61,51.62,51.41,51.47,205400.0,50.8379,50.8477,50.6409,50.7,205400.0
2024-09-17 10:00:00,51.46,51.54,51.39,51.44,128726.0,50.6901,50.7689,50.6212,50.6704,128726.0
2024-09-17 10:05:00,51.44,51.62,51.43,51.5,315248.0,50.6704,50.8477,50.6606,50.7295,315248.0
2024-09-17 10:10:00,51.5,51.63,51.47,51.61,292754.0,50.7295,50.8576,50.7,50.8379,292754.0
2024-09-17 10:15:00,51.61,51.72,51.59,51.71,225453.0,50.8379,50.9462,50.8182,50.9364,225453.0
2024-09-17 10:20:00,51.72,51.83,51.72,51.78,229939.0,50.9462,51.0546,50.9462,51.0053,229939.0
2024-09-17 10:25:00,51.77,51.83,51.75,51.78,135380.0,50.9955,51.0546,50.9758,51.0053,135380.0
2024-09-17 10:30:00,51.78,51.88,51.74,51.88,218823.0,51.0053,51.1038,50.9659,51.1038,218823.0
2024-09-17 10:35:00,51.88,51.89,51.81,51.88,83857.0,51.1038,51.1137,51.0349,51.1038,83857.0
2024-09-17 10:40:00,51.89,51.89,51.77,51.78,130953.0,51.1137,51.1137,50.9955,51.0053,130953.0
2024-09-17 10:45:00,51.78,51.86,51.77,51.84,186620.0,51.0053,51.0841,50.9955,51.0644,186620.0
2024-09-17 10:50:00,51.84,51.97,51.83,51.89,166000.0,51.0644,51.1925,51.0546,51.1137,166000.0
2024-09-17 10:55:00,51.89,51.93,51.66,51.72,253744.0,51.1137,51.1531,50.8871,50.9462,253744.0
2024-09-17 11:00:00,51.73,51.84,51.72,51.78,79342.0,50.9561,51.0644,50.9462,51.0053,79342.0
2024-09-17 11:05:00,51.79,51.87,51.79,51.82,81916.0,51.0152,51.094,51.0152,51.0447,81916.0
2024-09-17 11:10:00,51.83,51.84,51.78,51.82,74442.0,51.0546,51.0644,51.0053,51.0447,74442.0
2024-09-17 11:15:00,51.81,51.84,51.78,51.78,65431.0,51.0349,51.0644,51.0053,51.0053,65431.0
2024-09-17 11:20:00,51.78,51.86,51.76,51.85,95085.0,51.0053,51.0841,50.9856,51.0743,95085.0
2024-09-17 11:25:00,51.86,51.86,51.79,51.8,73168.0,51.0841,51.0841,51.0152,51.025,73168.0
2024-09-17 11:30:00,51.79,51.82,51.76,51.76,46690.0,51.0152,51.0447,50.9856,50.9856,46690.0
2024-09-17 11:35:00,51.77,51.87,51.76,51.86,117588.0,50.9955,51.094,50.9856,51.0841,117588.0
2024-09-17 11:40:00,51.86,51.98,51.85,51.98,162701.0,51.0841,51.2023,51.0743,51.2023,162701.0
2024-09-17 11:45:00,51.98,52.07,51.96,52.07,143254.0,51.2023,51.291,51.1826,51.291,143254.0
2024-09-17 11:50:00,52.06,52.1,52.06,52.09,70114.0,51.2811,51.3205,51.2811,51.3107,70114.0
2024-09-17 11:55:00,52.08,52.1,52.03,52.04,57325.0,51.3008,51.3205,51.2516,51.2614,57325.0
2024-09-17 12:00:00,52.03,52.04,51.97,52.03,66915.0,51.2516,51.2614,51.1925,51.2516,66915.0
2024-09-17 12:05:00,52.03,52.04,51.99,52.02,46433.0,51.2516,51.2614,51.2122,51.2417,46433.0
2024-09-17 12:10:00,52.02,52.02,51.95,52.0,64796.0,51.2417,51.2417,51.1728,51.222,64796.0
2024-09-17 12:15:00,52.0,52.01,51.89,51.9,100570.0,51.222,51.2319,51.1137,51.1235,100570.0
2024-09-17 12:20:00,51.91,52.06,51.9,52.05,95024.0,51.1334,51.2811,51.1235,51.2713,95024.0
2024-09-17 12:25:00,52.06,52.07,51.97,52.02,120475.0,51.2811,51.291,51.1925,51.2417,120475.0
2024-09-17 12:30:00,52.01,52.04,51.94,52.03,60168.0,51.2319,51.2614,51.1629,51.2516,60168.0
2024-09-17 12:35:00,52.03,52.07,52.01,52.02,41977.0,51.2516,51.291,51.2319,51.2417,41977.0
2024-09-17 12:40:00,52.02,52.05,52.02,52.04,32108.0,51.2417,51.2713,51.2417,51.2614,32108.0
2024-09-17 12:45:00,52.04,52.05,51.87,51.9,102074.0,51.2614,51.2713,51.094,51.1235,102074.0
2024-09-17 12:50:00,51.9,51.99,51.86,51.98,47602.0,51.1235,51.2122,51.0841,51.2023,47602.0
2024-09-17 12:55:00,51.98,52.06,51.94,51.97,199545.0,51.2023,51.2811,51.1629,51.1925,199545.0
2024-09-17 13:00:00,51.96,52.05,51.95,52.01,62017.0,51.1826,51.2713,51.1728,51.2319,62017.0
2024-09-17 13:05:00,52.01,52.05,51.94,51.95,73242.0,51.2319,51.2713,51.1629,51.1728,73242.0
2024-09-17 13:10:00,51.94,51.98,51.88,51.98,66404.0,51.1629,51.2023,51.1038,51.2023,66404.0
2024-09-17 13:15:00,51.97,51.98,51.91,51.95,82714.0,51.1925,51.2023,51.1334,51.1728,82714.0
2024-09-17 13:20:00,51.95,51.97,51.9,51.96,30806.0,51.1728,51.1925,51.1235,51.1826,30806.0
2024-09-17 13:25:00,51.96,51.97,51.9,51.9,64580.0,51.1826,51.1925,51.1235,51.1235,64580.0
2024-09-17 13:30:00,51.9,51.93,51.85,51.87,34346.0,51.1235,51.1531,51.0743,51.094,34346.0
2024-09-17 13:35:00,51.88,51.96,51.88,51.94,50575.0,51.1038,51.1826,51.1038,51.1629,50575.0
2024-09-17 13:40:00,51.94,51.94,51.85,51.88,36941.0,51.1629,51.1629,51.0743,51.1038,36941.0
2024-09-17 13:45:00,51.88,51.94,51.83,51.93,70887.0,51.1038,51.1629,51.0546,51.1531,70887.0
2024-09-17 13:50:00,51.92,51.95,51.87,51.88,428552.0,51.1432,51.1728,51.094,51.1038,428552.0
2024-09-17 13:55:00,51.87,51.89,51.83,51.86,48465.0,51.094,51.1137,51.0546,51.0841,48465.0
2024-09-17 14:00:00,51.85,51.88,51.83,51.87,35774.0,51.0743,51.1038,51.0546,51.094,35774.0
2024-09-17 14:05:00,51.87,51.9,51.84,51.89,35299.0,51.094,51.1235,51.0644,51.1137,35299.0
2024-09-17 14:10:00,51.89,51.94,51.88,51.91,48856.0,51.1137,51.1629,51.1038,51.1334,48856.0
2024-09-17 14:15:00,51.91,52.0,51.91,51.98,75115.0,51.1334,51.222,51.1334,51.2023,75115.0
2024-09-17 14:20:00,51.98,52.0,51.96,51.99,32763.0,51.2023,51.222,51.1826,51.2122,32763.0
2024-09-17 14:25:00,51.99,52.03,51.97,51.98,77405.0,51.2122,51.2516,51.1925,51.2023,77405.0
2024-09-17 14:30:00,51.98,52.0,51.94,51.99,52853.0,51.2023,51.222,51.1629,51.2122,52853.0
2024-09-17 14:35:00,51.99,52.05,51.97,52.04,60501.0,51.2122,51.2713,51.1925,51.2614,60501.0
2024-09-17 14:40:00,52.04,52.04,52.01,52.02,34479.0,51.2614,51.2614,51.2319,51.2417,34479.0
2024-09-17 14:45:00,52.02,52.04,51.97,51.98,61920.0,51.2417,51.2614,51.1925,51.2023,61920.0
2024-09-17 14:50:00,51.99,52.03,51.97,52.03,48443.0,51.2122,51.2516,51.1925,51.2516,48443.0
2024-09-17 14:55:00,52.04,52.06,52.02,52.04,44666.0,51.2614,51.2811,51.2417,51.2614,44666.0
2024-09-17 15:00:00,52.04,52.08,52.02,52.03,64430.0,51.2614,51.3008,51.2417,51.2516,64430.0
2024-09-17 15:05:00,52.03,52.04,52.0,52.03,78457.0,51.2516,51.2614,51.222,51.2516,78457.0
2024-09-17 15:10:00,52.03,52.09,52.0,52.09,60119.0,51.2516,51.3107,51.222,51.3107,60119.0
2024-09-17 15:15:00,52.09,52.14,52.08,52.08,82166.0,51.3107,51.3599,51.3008,51.3008,82166.0
2024-09-17 15:20:00,52.08,52.08,52.01,52.04,45300.0,51.3008,51.3008,51.2319,51.2614,45300.0
2024-09-17 15:25:00,52.04,52.14,52.04,52.13,53063.0,51.2614,51.3599,51.2614,51.3501,53063.0
2024-09-17 15:30:00,52.13,52.14,52.08,52.11,43992.0,51.3501,51.3599,51.3008,51.3304,43992.0
2024-09-17 15:35:00,52.11,52.13,52.08,52.1,58600.0,51.3304,51.3501,51.3008,51.3205,58600.0
2024-09-17 15:40:00,52.1,52.13,52.04,52.05,88933.0,51.3205,51.3501,51.2614,51.2713,88933.0
2024-09-17 15:45:00,52.05,52.12,52.05,52.1,93173.0,51.2713,51.3402,51.2713,51.3205,93173.0
2024-09-17 15:50:00,52.09,52.1,52.01,52.07,186019.0,51.3107,51.3205,51.2319,51.291,186019.0
2024-09-17 15:55:00,52.07,52.11,52.05,52.08,489639.0,51.291,51.3304,51.2713,51.3008,489639.0
2024-09-18 09:30:00,51.8,51.98,51.75,51.95,377227.0,51.025,51.2023,50.9758,51.1728,377227.0
2024-09-18 09:35:00,51.95,52.08,51.93,52.08,110032.0,51.1728,51.3008,51.1531,51.3008,110032.0
2024-09-18 09:40:00,52.06,52.09,51.96,52.07,96812.0,51.2811,51.3107,51.1826,51.291,96812.0
2024-09-18 09:45:00,52.08,52.24,52.08,52.23,79341.0,51.3008,51.4585,51.3008,51.4486,79341.0
2024-09-18 09:50:00,52.22,52.22,51.98,51.98,56433.0,51.4388,51.4388,51.2023,51.2023,56433.0
2024-09-18 09:55:00,52.0,52.06,51.88,51.92,127464.0,51.222,51.2811,51.1038,51.1432,127464.0
2024-09-18 10:00:00,51.91,51.91,51.77,51.78,94436.0,51.1334,51.1334,50.9955,51.0053,94436.0
2024-09-18 10:05:00,51.77,51.86,51.77,51.82,89931.0,50.9955,51.0841,50.9955,51.0447,89931.0
2024-09-18 10:10:00,51.82,51.9,51.77,51.78,53161.0,51.0447,51.1235,50.9955,51.0053,53161.0
2024-09-18 10:15:00,51.78,51.85,51.76,51.81,65566.0,51.0053,51.0743,50.9856,51.0349,65566.0
2024-09-18 10:20:00,51.81,51.81,51.67,51.75,113635.0,51.0349,51.0349,50.897,50.9758,113635.0
2024-09-18 10:25:00,51.73,51.8,51.72,51.76,32671.0,50.9561,51.025,50.9462,50.9856,32671.0
2024-09-18 10:30:00,51.76,51.89,51.75,51.78,85033.0,50.9856,51.1137,50.9758,51.0053,85033.0
2024-09-18 10:35:00,51.78,51.78,51.72,51.75,39818.0,51.0053,51.0053,50.9462,50.9758,39818.0
2024-09-18 10:40:00,51.75,51.78,51.71,51.73,93379.0,50.9758,51.0053,50.9364,50.9561,93379.0
2024-09-18 10:45:00,51.73,51.8,51.72,51.76,49674.0,50.9561,51.025,50.9462,50.9856,49674.0
2024-09-18 10:50:00,51.74,51.75,51.65,51.71,61680.0,50.9659,50.9758,50.8773,50.9364,61680.0
2024-09-18 10:55:00,51.71,51.71,51.64,51.68,45698.0,50.9364,50.9364,50.8674,50.9068,45698.0
2024-09-18 11:00:00,51.68,51.7,51.64,51.65,75036.0,50.9068,50.9265,50.8674,50.8773,75036.0
2024-09-18 11:05:00,51.66,51.68,51.63,51.67,30535.0,50.8871,50.9068,50.8576,50.897,30535.0
2024-09-18 11:10:00,51.67,51.8,51.66,51.8,40625.0,50.897,51.025,50.8871,51.025,40625.0
2024-09-18 11:15:00,51.8,51.84,51.77,51.83,24143.0,51.025,51.0644,50.9955,51.0546,24143.0
2024-09-18 11:20:00,51.82,51.89,51.82,51.85,45104.0,51.0447,51.1137,51.0447,51.0743,45104.0
2024-09-18 11:25:00,51.85,51.94,51.84,51.91,60267.0,51.0743,51.1629,51.0644,51.1334,60267.0
2024-09-18 11:30:00,51.91,51.91,51.79,51.84,56121.0,51.1334,51.1334,51.0152,51.0644,56121.0
2024-09-18 11:35:00,51.85,51.88,51.81,51.83,99319.0,51.0743,51.1038,51.0349,51.0546,99319.0
2024-09-18 11:40:00,51.83,51.85,51.8,51.84,45405.0,51.0546,51.0743,51.025,51.0644,45405.0
2024-09-18 11:45:00,51.84,51.84,51.68,51.73,83747.0,51.0644,51.0644,50.9068,50.9561,83747.0
2024-09-18 11:50:00,51.72,51.77,51.71,51.71,60625.0,50.9462,50.9955,50.9364,50.9364,60625.0
2024-09-18 11:55:00,51.71,51.81,51.71,51.8,39560.0,50.9364,51.0349,50.9364,51.025,39560.0
2024-09-18 12:00:00,51.79,51.8,51.74,51.78,26628.0,51.0152,51.025,50.9659,51.0053,26628.0
2024-09-18 12:05:00,51.78,51.84,51.77,51.81,32067.0,51.0053,51.0644,50.9955,51.0349,32067.0
2024-09-18 12:10:00,51.82,51.84,51.77,51.84,27137.0,51.0447,51.0644,50.9955,51.0644,27137.0
2024-09-18 12:15:00,51.83,51.85,51.79,51.83,18640.0,51.0546,51.0743,51.0152,51.0546,18640.0
2024-09-18 12:20:00,51.83,51.85,51.8,51.8,22857.0,51.0546,51.0743,51.025,51.025,22857.0
2024-09-18 12:25:00,51.81,51.85,51.79,51.85,57561.0,51.0349,51.0743,51.0152,51.0743,57561.0
2024-09-18 12:30:00,51.85,51.92,51.82,51.91,56867.0,51.0743,51.1432,51.0447,51.1334,56867.0
2024-09-18 12:35:00,51.91,51.93,51.89,51.91,26867.0,51.1334,51.1531,51.1137,51.1334,26867.0
2024-09-18 12:40:00,51.91,51.96,51.9,51.92,49133.0,51.1334,51.1826,51.1235,51.1432,49133.0
2024-09-18 12:45:00,51.91,51.94,51.9,51.91,21358.0,51.1334,51.1629,51.1235,51.1334,21358.0
2024-09-18 12:50:00,51.91,51.94,51.91,51.93,15545.0,51.1334,51.1629,51.1334,51.1531,15545.0
2024-09-18 12:55:00,51.93,51.96,51.91,51.95,22451.0,51.1531,51.1826,51.1334,51.1728,22451.0
2024-09-18 13:00:00,51.94,51.97,51.93,51.96,21857.0,51.1629,51.1925,51.1531,51.1826,21857.0
2024-09-18 13:05:00,51.95,52.03,51.92,52.01,82575.0,51.1728,51.2516,51.1432,51.2319,82575.0
2024-09-18 13:10:00,52.01,52.02,51.98,51.98,30706.0,51.2319,51.2417,51.2023,51.2023,30706.0
2024-09-18 13:15:00,51.98,52.03,51.97,52.02,19056.0,51.2023,51.2516,51.1925,51.2417,19056.0
2024-09-18 13:20:00,52.02,52.05,52.0,52.03,42439.0,51.2417,51.2713,51.222,51.2516,42439.0
2024-09-18 13:25:00,52.03,52.08,52.02,52.03,26436.0,51.2516,51.3008,51.2417,51.2516,26436.0
2024-09-18 13:30:00,52.03,52.09,52.02,52.08,25660.0,51.2516,51.3107,51.2417,51.3008,25660.0
2024-09-18 13:35:00,52.08,52.11,52.06,52.07,32516.0,51.3008,51.3304,51.2811,51.291,32516.0
2024-09-18 13:40:00,52.05,52.09,52.04,52.05,23971.0,51.2713,51.3107,51.2614,51.2713,23971.0
2024-09-18 13:45:00,52.04,52.06,51.94,51.95,51278.0,51.2614,51.2811,51.1629,51.1728,51278.0
2024-09-18 13:50:00,51.95,51.99,51.93,51.99,43223.0,51.1728,51.2122,51.1531,51.2122,43223.0
2024-09-18 13:55:00,51.98,51.99,51.93,51.97,17777.0,51.2023,51.2122,51.1531,51.1925,17777.0
2024-09-18 14:00:00,51.96,52.58,51.89,52.24,307133.0,51.1826,51.7934,51.1137,51.4585,307133.0
2024-09-18 14:05:00,52.23,52.32,52.1,52.13,167488.0,51.4486,51.5373,51.3205,51.3501,167488.0
2024-09-18 14:10:00,52.13,52.16,51.94,52.06,224828.0,51.3501,51.3797,51.1629,51.2811,224828.0
2024-09-18 14:15:00,52.07,52.19,52.03,52.19,116015.0,51.291,51.4092,51.2516,51.4092,116015.0
2024-09-18 14:20:00,52.2,52.24,52.14,52.19,103016.0,51.4191,51.4585,51.3599,51.4092,103016.0
2024-09-18 14:25:00,52.17,52.28,52.14,52.27,54941.0,51.3895,51.4979,51.3599,51.488,54941.0
2024-09-18 14:30:00,52.26,52.36,52.23,52.36,90517.0,51.4782,51.5767,51.4486,51.5767,90517.0
2024-09-18 14:35:00,52.37,52.44,52.13,52.43,167101.0,51.5865,51.6555,51.3501,51.6456,167101.0
2024-09-18 14:40:00,52.42,52.43,52.11,52.14,90707.0,51.6358,51.6456,51.3304,51.3599,90707.0
2024-09-18 14:45:00,52.13,52.25,52.08,52.19,180285.0,51.3501,51.4683,51.3008,51.4092,180285.0
2024-09-18 14:50:00,52.17,52.27,52.11,52.13,197519.0,51.3895,51.488,51.3304,51.3501,197519.0
2024-09-18 14:55:00,52.12,52.21,51.9,51.91,167041.0,51.3402,51.4289,51.1235,51.1334,167041.0
2024-09-18 15:00:00,51.9,51.9,51.72,51.8,177549.0,51.1235,51.1235,50.9462,51.025,177549.0
2024-09-18 15:05:00,51.79,51.83,51.7,51.81,90925.0,51.0152,51.0546,50.9265,51.0349,90925.0
2024-09-18 15:10:00,51.81,52.05,51.77,52.01,86034.0,51.0349,51.2713,50.9955,51.2319,86034.0
2024-09-18 15:15:00,52.01,52.05,51.95,51.99,56959.0,51.2319,51.2713,51.1728,51.2122,56959.0
2024-09-18 15:20:00,52.0,52.0,51.81,51.95,74245.0,51.222,51.222,51.0349,51.1728,74245.0
2024-09-18 15:25:00,51.96,52.15,51.96,52.05,77367.0,51.1826,51.3698,51.1826,51.2713,77367.0
2024-09-18 15:30:00,52.05,52.09,51.82,51.83,150118.0,51.2713,51.3107,51.0447,51.0546,150118.0
2024-09-18 15:35:00,51.83,51.91,51.77,51.88,137232.0,51.0546,51.1334,50.9955,51.1038,137232.0
2024-09-18 15:40:00,51.89,51.89,51.68,51.68,333650.0,51.1137,51.1137,50.9068,50.9068,333650.0
2024-09-18 15:45:00,51.68,51.76,51.66,51.7,134699.0,50.9068,50.9856,50.8871,50.9265,134699.0
2024-09-18 15:50:00,51.7,51.79,51.66,51.77,161703.0,50.9265,51.0152,50.8871,50.9955,161703.0
2024-09-18 15:55:00,51.77,51.8,51.71,51.76,452237.0,50.9955,51.025,50.9364,50.9856,452237.0
2024-09-19 09:30:00,52.63,52.72,52.2,52.24,576115.0,51.8426,51.9313,51.4191,51.4585,576115.0
2024-09-19 09:35:00,52.23,52.48,52.19,52.37,204830.0,51.4486,51.6949,51.4092,51.5865,204830.0
2024-09-19 09:40:00,52.37,52.41,52.12,52.12,208701.0,51.5865,51.6259,51.3402,51.3402,208701.0
2024-09-19 09:45:00,52.13,52.14,52.01,52.02,143209.0,51.3501,51.3599,51.2319,51.2417,143209.0
2024-09-19 09:50:00,52.01,52.1,51.9,52.03,179512.0,51.2319,51.3205,51.1235,51.2516,179512.0
2024-09-19 09:55:00,52.04,52.19,52.03,52.15,95053.0,51.2614,51.4092,51.2516,51.3698,95053.0
2024-09-19 10:00:00,52.16,52.28,52.07,52.24,106814.0,51.3797,51.4979,51.291,51.4585,106814.0
2024-09-19 10:05:00,52.25,52.3,52.22,52.28,97909.0,51.4683,51.5176,51.4388,51.4979,97909.0
2024-09-19 10:10:00,52.28,52.36,52.27,52.3,86734.0,51.4979,51.5767,51.488,51.5176,86734.0
2024-09-19 10:15:00,52.3,52.34,52.27,52.33,61544.0,51.5176,51.557,51.488,51.5471,61544.0
2024-09-19 10:20:00,52.34,52.39,52.29,52.39,67297.0,51.557,51.6062,51.5077,51.6062,67297.0
2024-09-19 10:25:00,52.39,52.51,52.39,52.48,160079.0,51.6062,51.7244,51.6062,51.6949,160079.0
2024-09-19 10:30:00,52.47,52.5,52.34,52.4,136663.0,51.685,51.7146,51.557,51.6161,136663.0
2024-09-19 10:35:00,52.41,52.46,52.34,52.38,93587.0,51.6259,51.6752,51.557,51.5964,93587.0
2024-09-19 10:40:00,52.39,52.4,52.22,52.25,72641.0,51.6062,51.6161,51.4388,51.4683,72641.0
2024-09-19 10:45:00,52.25,52.26,52.1,52.16,161789.0,51.4683,51.4782,51.3205,51.3797,161789.0
2024-09-19 10:50:00,52.17,52.23,52.17,52.22,71272.0,51.3895,51.4486,51.3895,51.4388,71272.0
2024-09-19 10:55:00,52.21,52.3,52.2,52.25,83477.0,51.4289,51.5176,51.4191,51.4683,83477.0
2024-09-19 11:00:00,52.26,52.32,52.22,52.32,72283.0,51.4782,51.5373,51.4388,51.5373,72283.0
2024-09-19 11:05:00,52.32,52.34,52.25,52.3,73422.0,51.5373,51.557,51.4683,51.5176,73422.0
2024-09-19 11:10:00,52.3,52.36,52.3,52.34,70438.0,51.5176,51.5767,51.5176,51.557,70438.0
2024-09-19 11:15:00,52.34,52.48,52.33,52.43,122304.0,51.557,51.6949,51.5471,51.6456,122304.0
2024-09-19 11:20:00,52.43,52.49,52.4,52.48,124915.0,51.6456,51.7047,51.6161,51.6949,124915.0
2024-09-19 11:25:00,52.47,52.49,52.41,52.42,179087.0,51.685,51.7047,51.6259,51.6358,179087.0
2024-09-19 11:30:00,52.42,52.43,52.33,52.39,223608.0,51.6358,51.6456,51.5471,51.6062,223608.0
2024-09-19 11:35:00,52.39,52.45,52.37,52.45,116596.0,51.6062,51.6653,51.5865,51.6653,116596.0
2024-09-19 11:40:00,52.45,52.49,52.4,52.41,132055.0,51.6653,51.7047,51.6161,51.6259,132055.0
2024-09-19 11:45:00,52.41,52.48,52.41,52.48,88778.0,51.6259,51.6949,51.6259,51.6949,88778.0
2024-09-19 11:50:00,52.48,52.5,52.39,52.44,86350.0,51.6949,51.7146,51.6062,51.6555,86350.0
2024-09-19 11:55:00,52.44,52.47,52.39,52.41,151831.0,51.6555,51.685,51.6062,51.6259,151831.0
2024-09-19 12:00:00,52.41,52.47,52.38,52.47,41166.0,51.6259,51.685,51.5964,51.685,41166.0
2024-09-19 12:05:00,52.47,52.49,52.45,52.48,60255.0,51.685,51.7047,51.6653,51.6949,60255.0
2024-09-19 12:10:00,52.47,52.47,52.37,52.44,56941.0,51.685,51.685,51.5865,51.6555,56941.0
2024-09-19 12:15:00,52.43,52.48,52.42,52.46,63042.0,51.6456,51.6949,51.6358,51.6752,63042.0
2024-09-19 12:20:00,52.46,52.46,52.37,52.37,79500.0,51.6752,51.6752,51.5865,51.5865,79500.0
2024-09-19 12:25:00,52.38,52.46,52.38,52.45,50132.0,51.5964,51.6752,51.5964,51.6653,50132.0
2024-09-19 12:30:00,52.45,52.46,52.39,52.41,41068.0,51.6653,51.6752,51.6062,51.6259,41068.0
2024-09-19 12:35:00,52.4,52.41,52.37,52.38,50071.0,51.6161,51.6259,51.5865,51.5964,50071.0
2024-09-19 12:40:00,52.38,52.41,52.37,52.41,41640.0,51.5964,51.6259,51.5865,51.6259,41640.0
2024-09-19 12:45:00,52.41,52.43,52.39,52.41,65293.0,51.6259,51.6456,51.6062,51.6259,65293.0
2024-09-19 12:50:00,52.42,52.45,52.39,52.45,53221.0,51.6358,51.6653,51.6062,51.6653,53221.0
2024-09-19 12:55:00,52.45,52.45,52.39,52.42,63603.0,51.6653,51.6653,51.6062,51.6358,63603.0
2024-09-19 13:00:00,52.42,52.44,52.4,52.44,28401.0,51.6358,51.6555,51.6161,51.6555,28401.0
2024-09-19 13:05:00,52.43,52.44,52.41,52.43,50663.0,51.6456,51.6555,51.6259,51.6456,50663.0
2024-09-19 13:10:00,52.43,52.46,52.42,52.44,55257.0,51.6456,51.6752,51.6358,51.6555,55257.0
2024-09-19 13:15:00,52.44,52.45,52.39,52.42,57081.0,51.6555,51.6653,51.6062,51.6358,57081.0
2024-09-19 13:20:00,52.41,52.45,52.4,52.45,51712.0,51.6259,51.6653,51.6161,51.6653,51712.0
2024-09-19 13:25:00,52.45,52.56,52.44,52.56,167811.0,51.6653,51.7737,51.6555,51.7737,167811.0
2024-09-19 13:30:00,52.55,52.62,52.55,52.61,73443.0,51.7638,51.8328,51.7638,51.8229,73443.0
2024-09-19 13:35:00,52.62,52.68,52.61,52.64,73128.0,51.8328,51.8919,51.8229,51.8525,73128.0
2024-09-19 13:40:00,52.64,52.67,52.59,52.67,69169.0,51.8525,51.882,51.8032,51.882,69169.0
2024-09-19 13:45:00,52.66,52.69,52.65,52.66,40748.0,51.8722,51.9017,51.8623,51.8722,40748.0
2024-09-19 13:50:00,52.67,52.69,52.62,52.64,38695.0,51.882,51.9017,51.8328,51.8525,38695.0
2024-09-19 13:55:00,52.64,52.65,52.6,52.62,38100.0,51.8525,51.8623,51.8131,51.8328,38100.0
2024-09-19 14:00:00,52.62,52.62,52.57,52.58,40858.0,51.8328,51.8328,51.7835,51.7934,40858.0
2024-09-19 14:05:00,52.58,52.58,52.5,52.5,45490.0,51.7934,51.7934,51.7146,51.7146,45490.0
2024-09-19 14:10:00,52.5,52.52,52.48,52.49,27208.0,51.7146,51.7343,51.6949,51.7047,27208.0
2024-09-19 14:15:00,52.48,52.49,52.41,52.45,48213.0,51.6949,51.7047,51.6259,51.6653,48213.0
2024-09-19 14:20:00,52.45,52.46,52.42,52.43,28803.0,51.6653,51.6752,51.6358,51.6456,28803.0
2024-09-19 14:25:00,52.42,52.47,52.4,52.47,38487.0,51.6358,51.685,51.6161,51.685,38487.0
2024-09-19 14:30:00,52.47,52.47,52.42,52.45,21445.0,51.685,51.685,51.6358,51.6653,21445.0
2024-09-19 14:35:00,52.44,52.48,52.42,52.47,17881.0,51.6555,51.6949,51.6358,51.685,17881.0
2024-09-19 14:40:00,52.48,52.52,52.46,52.5,49389.0,51.6949,51.7343,51.6752,51.7146,49389.0
2024-09-19 14:45:00,52.5,52.5,52.44,52.44,24329.0,51.7146,51.7146,51.6555,51.6555,24329.0
2024-09-19 14:50:00,52.44,52.45,52.39,52.43,23023.0,51.6555,51.6653,51.6062,51.6456,23023.0
2024-09-19 14:55:00,52.44,52.45,52.41,52.45,22520.0,51.6555,51.6653,51.6259,51.6653,22520.0
2024-09-19 15:00:00,52.44,52.45,52.4,52.43,53514.0,51.6555,51.6653,51.6161,51.6456,53514.0
2024-09-19 15:05:00,52.42,52.42,52.39,52.41,36046.0,51.6358,51.6358,51.6062,51.6259,36046.0
2024-09-19 15:10:00,52.41,52.43,52.37,52.39,66335.0,51.6259,51.6456,51.5865,51.6062,66335.0
2024-09-19 15:15:00,52.39,52.4,52.32,52.34,97463.0,51.6062,51.6161,51.5373,51.557,97463.0
2024-09-19 15:20:00,52.34,52.38,52.31,52.38,52288.0,51.557,51.5964,51.5274,51.5964,52288.0
2024-09-19 15:25:00,52.38,52.38,52.32,52.34,84384.0,51.5964,51.5964,51.5373,51.557,84384.0
2024-09-19 15:30:00,52.33,52.34,52.3,52.3,94417.0,51.5471,51.557,51.5176,51.5176,94417.0
2024-09-19 15:35:00,52.3,52.3,52.2,52.21,98627.0,51.5176,51.5176,51.4191,51.4289,98627.0
2024-09-19 15:40:00,52.21,52.22,52.1,52.12,124032.0,51.4289,51.4388,51.3205,51.3402,124032.0
2024-09-19 15:45:00,52.12,52.14,52.09,52.09,104355.0,51.3402,51.3599,51.3107,51.3107,104355.0
2024-09-19 15:50:00,52.1,52.12,51.99,52.05,227092.0,51.3205,51.3402,51.2122,51.2713,227092.0
2024-09-19 15:55:00,52.05,52.1,51.97,52.03,777555.0,51.2713,51.3205,51.1925,51.2516,777555.0
2024-09-20 09:30:00,51.8,51.81,50.88,50.91,1334691.0,51.025,51.0349,50.1188,50.1484,1334691.0
2024-09-20 09:35:00,50.9,51.16,50.9,51.13,251031.0,50.1385,50.3946,50.1385,50.3651,251031.0
2024-09-20 09:40:00,51.13,51.29,51.11,51.13,252029.0,50.3651,50.5227,50.3454,50.3651,252029.0
2024-09-20 09:45:00,51.14,51.14,51.04,51.08,159897.0,50.3749,50.3749,50.2764,50.3158,159897.0
2024-09-20 09:50:00,51.08,51.16,50.98,51.14,224537.0,50.3158,50.3946,50.2173,50.3749,224537.0
2024-09-20 09:55:00,51.13,51.19,51.07,51.09,143587.0,50.3651,50.4242,50.306,50.3257,143587.0
2024-09-20 10:00:00,51.08,51.17,51.07,51.1,89022.0,50.3158,50.4045,50.306,50.3355,89022.0
2024-09-20 10:05:00,51.09,51.13,51.0,51.05,152528.0,50.3257,50.3651,50.237,50.2863,152528.0
2024-09-20 10:10:00,51.05,51.11,51.0,51.05,105272.0,50.2863,50.3454,50.237,50.2863,105272.0
2024-09-20 10:15:00,51.05,51.14,51.03,51.12,69510.0,50.2863,50.3749,50.2666,50.3552,69510.0
2024-09-20 10:20:00,51.12,51.18,51.09,51.14,78923.0,50.3552,50.4143,50.3257,50.3749,78923.0
2024-09-20 10:25:00,51.14,51.2,51.13,51.2,62395.0,50.3749,50.434,50.3651,50.434,62395.0
2024-09-20 10:30:00,51.19,51.35,51.19,51.3,102475.0,50.4242,50.5818,50.4242,50.5325,102475.0
2024-09-20 10:35:00,51.3,51.32,51.2,51.28,77635.0,50.5325,50.5522,50.434,50.5128,77635.0
2024-09-20 10:40:00,51.29,51.33,51.26,51.3,114796.0,50.5227,50.5621,50.4931,50.5325,114796.0
2024-09-20 10:45:00,51.29,51.35,51.23,51.23,66006.0,50.5227,50.5818,50.4636,50.4636,66006.0
2024-09-20 10:50:00,51.23,51.25,51.17,51.18,48808.0,50.4636,50.4833,50.4045,50.4143,48808.0
2024-09-20 10:55:00,51.18,51.24,51.16,51.19,54609.0,50.4143,50.4734,50.3946,50.4242,54609.0
2024-09-20 11:00:00,51.2,51.23,51.17,51.19,59346.0,50.434,50.4636,50.4045,50.4242,59346.0
2024-09-20 11:05:00,51.2,51.26,51.18,51.23,44083.0,50.434,50.4931,50.4143,50.4636,44083.0
2024-09-20 11:10:00,51.23,51.25,51.21,51.24,58954.0,50.4636,50.4833,50.4439,50.4734,58954.0
2024-09-20 11:15:00,51.25,51.28,51.24,51.27,49244.0,50.4833,50.5128,50.4734,50.503,49244.0
2024-09-20 11:20:00,51.27,51.33,51.25,51.32,92413.0,50.503,50.5621,50.4833,50.5522,92413.0
2024-09-20 11:25:00,51.32,51.33,51.24,51.28,59904.0,50.5522,50.5621,50.4734,50.5128,59904.0
2024-09-20 11:30:00,51.28,51.29,51.15,51.21,81644.0,50.5128,50.5227,50.3848,50.4439,81644.0
2024-09-20 11:35:00,51.21,51.27,51.18,51.25,41242.0,50.4439,50.503,50.4143,50.4833,41242.0
2024-09-20 11:40:00,51.25,51.32,51.22,51.3,47598.0,50.4833,50.5522,50.4537,50.5325,47598.0
2024-09-20 11:45:00,51.31,51.33,51.25,51.29,65447.0,50.5424,50.5621,50.4833,50.5227,65447.0
2024-09-20 11:50:00,51.29,51.31,51.27,51.29,23628.0,50.5227,50.5424,50.503,50.5227,23628.0
2024-09-20 11:55:00,51.3,51.38,51.29,51.34,100286.0,50.5325,50.6113,50.5227,50.5719,100286.0
2024-09-20 12:00:00,51.36,51.36,51.31,51.32,95607.0,50.5916,50.5916,50.5424,50.5522,95607.0
2024-09-20 12:05:00,51.31,51.35,51.27,51.34,37215.0,50.5424,50.5818,50.503,50.5719,37215.0
2024-09-20 12:10:00,51.34,51.35,51.28,51.31,28525.0,50.5719,50.5818,50.5128,50.5424,28525.0
2024-09-20 12:15:00,51.3,51.3,51.25,51.28,35927.0,50.5325,50.5325,50.4833,50.5128,35927.0
2024-09-20 12:20:00,51.28,51.35,51.27,51.33,28863.0,50.5128,50.5818,50.503,50.5621,28863.0
2024-09-20 12:25:00,51.33,51.35,51.3,51.34,56831.0,50.5621,50.5818,50.5325,50.5719,56831.0
2024-09-20 12:30:00,51.34,51.35,51.31,51.35,36582.0,50.5719,50.5818,50.5424,50.5818,36582.0
2024-09-20 12:35:00,51.35,51.41,51.34,51.38,52903.0,50.5818,50.6409,50.5719,50.6113,52903.0
2024-09-20 12:40:00,51.39,51.42,51.36,51.42,32381.0,50.6212,50.6507,50.5916,50.6507,32381.0
2024-09-20 12:45:00,51.41,51.44,51.4,51.41,48480.0,50.6409,50.6704,50.631,50.6409,48480.0
2024-09-20 12:50:00,51.41,51.44,51.4,51.43,55826.0,50.6409,50.6704,50.631,50.6606,55826.0
2024-09-20 12:55:00,51.42,51.48,51.42,51.44,34912.0,50.6507,50.7098,50.6507,50.6704,34912.0
2024-09-20 13:00:00,51.44,51.46,51.4,51.41,44232.0,50.6704,50.6901,50.631,50.6409,44232.0
2024-09-20 13:05:00,51.4,51.48,51.4,51.45,32575.0,50.631,50.7098,50.631,50.6803,32575.0
2024-09-20 13:10:00,51.46,51.51,51.45,51.48,56154.0,50.6901,50.7394,50.6803,50.7098,56154.0
2024-09-20 13:15:00,51.48,51.5,51.45,51.5,39439.0,50.7098,50.7295,50.6803,50.7295,39439.0
2024-09-20 13:20:00,51.49,51.5,51.44,51.48,54361.0,50.7197,50.7295,50.6704,50.7098,54361.0
2024-09-20 13:25:00,51.48,51.62,51.48,51.62,98914.0,50.7098,50.8477,50.7098,50.8477,98914.0
2024-09-20 13:30:00,51.62,51.64,51.54,51.55,101936.0,50.8477,50.8674,50.7689,50.7788,101936.0
2024-09-20 13:35:00,51.55,51.6,51.54,51.56,77835.0,50.7788,50.828,50.7689,50.7886,77835.0
2024-09-20 13:40:00,51.55,51.6,51.55,51.58,28031.0,50.7788,50.828,50.7788,50.8083,28031.0
2024-09-20 13:45:00,51.58,51.58,51.53,51.55,70076.0,50.8083,50.8083,50.7591,50.7788,70076.0
2024-09-20 13:50:00,51.55,51.56,51.5,51.52,44765.0,50.7788,50.7886,50.7295,50.7492,44765.0
2024-09-20 13:55:00,51.51,51.58,51.51,51.55,21447.0,50.7394,50.8083,50.7394,50.7788,21447.0
2024-09-20 14:00:00,51.55,51.56,51.37,51.38,90569.0,50.7788,50.7886,50.6015,50.6113,90569.0
2024-09-20 14:05:00,51.38,51.4,51.31,51.32,50088.0,50.6113,50.631,50.5424,50.5522,50088.0
2024-09-20 14:10:00,51.32,51.37,51.3,51.37,36946.0,50.5522,50.6015,50.5325,50.6015,36946.0
2024-09-20 14:15:00,51.36,51.39,51.33,51.38,36591.0,50.5916,50.6212,50.5621,50.6113,36591.0
2024-09-20 14:20:00,51.38,51.4,51.34,51.35,41536.0,50.6113,50.631,50.5719,50.5818,41536.0
2024-09-20 14:25:00,51.35,51.38,51.33,51.36,25195.0,50.5818,50.6113,50.5621,50.5916,25195.0
2024-09-20 14:30:00,51.35,51.4,51.31,51.39,30170.0,50.5818,50.631,50.5424,50.6212,30170.0
2024-09-20 14:35:00,51.39,51.4,51.36,51.38,21185.0,50.6212,50.631,50.5916,50.6113,21185.0
2024-09-20 14:40:00,51.38,51.4,51.34,51.38,39571.0,50.6113,50.631,50.5719,50.6113,39571.0
2024-09-20 14:45:00,51.38,51.39,51.34,51.37,15943.0,50.6113,50.6212,50.5719,50.6015,15943.0
2024-09-20 14:50:00,51.37,51.44,51.34,51.44,59948.0,50.6015,50.6704,50.5719,50.6704,59948.0
2024-09-20 14:55:00,51.44,51.46,51.41,51.42,47921.0,50.6704,50.6901,50.6409,50.6507,47921.0
2024-09-20 15:00:00,51.41,51.45,51.41,51.43,50810.0,50.6409,50.6803,50.6409,50.6606,50810.0
2024-09-20 15:05:00,51.43,51.45,51.38,51.41,33329.0,50.6606,50.6803,50.6113,50.6409,33329.0
2024-09-20 15:10:00,51.4,51.43,51.37,51.42,39893.0,50.631,50.6606,50.6015,50.6507,39893.0
2024-09-20 15:15:00,51.42,51.48,51.41,51.48,29553.0,50.6507,50.7098,50.6409,50.7098,29553.0
2024-09-20 15:20:00,51.48,51.53,51.46,51.51,56867.0,50.7098,50.7591,50.6901,50.7394,56867.0
2024-09-20 15:25:00,51.51,51.56,51.5,51.52,41586.0,50.7394,50.7886,50.7295,50.7492,41586.0
2024-09-20 15:30:00,51.51,51.58,51.5,51.58,68765.0,50.7394,50.8083,50.7295,50.8083,68765.0
2024-09-20 15:35:00,51.57,51.67,51.52,51.62,88602.0,50.7985,50.897,50.7492,50.8477,88602.0
2024-09-20 15:40:00,51.62,51.66,51.6,51.64,104393.0,50.8477,50.8871,50.828,50.8674,104393.0
2024-09-20 15:45:00,51.64,51.64,51.56,51.59,100777.0,50.8674,50.8674,50.7886,50.8182,100777.0
2024-09-20 15:50:00,51.59,51.6,51.48,51.58,202372.0,50.8182,50.828,50.7098,50.8083,202372.0
2024-09-20 15:55:00,51.58,51.64,51.55,51.64,783427.0,50.8083,50.8674,50.7788,50.8674,783427.0
2024-09-23 09:30:00,51.81,51.91,51.64,51.86,336783.0,51.0349,51.1334,50.8674,51.0841,336783.0
2024-09-23 09:35:00,51.85,52.1,51.83,52.09,160642.0,51.0743,51.3205,51.0546,51.3107,160642.0
2024-09-23 09:40:00,52.08,52.35,52.08,52.32,255469.0,51.3008,51.5668,51.3008,51.5373,255469.0
2024-09-23 09:45:00,52.32,52.43,52.07,52.43,289631.0,51.5373,51.6456,51.291,51.6456,289631.0
2024-09-23 09:50:00,52.43,52.59,52.4,52.54,264996.0,51.6456,51.8032,51.6161,51.754,264996.0
2024-09-23 09:55:00,52.54,52.6,52.48,52.59,143780.0,51.754,51.8131,51.6949,51.8032,143780.0
2024-09-23 10:00:00,52.59,52.62,52.42,52.53,252706.0,51.8032,51.8328,51.6358,51.7441,252706.0
2024-09-23 10:05:00,52.53,52.61,52.48,52.59,153496.0,51.7441,51.8229,51.6949,51.8032,153496.0
2024-09-23 10:10:00,52.58,52.75,52.57,52.71,161412.0,51.7934,51.9608,51.7835,51.9214,161412.0
2024-09-23 10:15:00,52.71,52.75,52.64,52.71,191684.0,51.9214,51.9608,51.8525,51.9214,191684.0
2024-09-23 10:20:00,52.71,52.78,52.7,52.72,156411.0,51.9214,51.9904,51.9116,51.9313,156411.0
2024-09-23 10:25:00,52.73,52.83,52.7,52.75,147739.0,51.9411,52.0396,51.9116,51.9608,147739.0
2024-09-23 10:30:00,52.75,52.87,52.73,52.82,133868.0,51.9608,52.079,51.9411,52.0298,133868.0
2024-09-23 10:35:00,52.83,52.85,52.63,52.64,163678.0,52.0396,52.0593,51.8426,51.8525,163678.0
2024-09-23 10:40:00,52.64,52.66,52.57,52.63,157804.0,51.8525,51.8722,51.7835,51.8426,157804.0
2024-09-23 10:45:00,52.63,52.69,52.58,52.65,46048.0,51.8426,51.9017,51.7934,51.8623,46048.0
2024-09-23 10:50:00,52.65,52.76,52.63,52.73,63597.0,51.8623,51.9707,51.8426,51.9411,63597.0
2024-09-23 10:55:00,52.72,52.77,52.69,52.71,76414.0,51.9313,51.9805,51.9017,51.9214,76414.0
2024-09-23 11:00:00,52.72,52.72,52.58,52.62,77916.0,51.9313,51.9313,51.7934,51.8328,77916.0
2024-09-23 11:05:00,52.62,52.65,52.53,52.53,91843.0,51.8328,51.8623,51.7441,51.7441,91843.0
2024-09-23 11:10:00,52.54,52.58,52.49,52.55,75639.0,51.754,51.7934,51.7047,51.7638,75639.0
2024-09-23 11:15:00,52.55,52.55,52.44,52.5,72091.0,51.7638,51.7638,51.6555,51.7146,72091.0
2024-09-23 11:20:00,52.5,52.52,52.43,52.44,37584.0,51.7146,51.7343,51.6456,51.6555,37584.0
2024-09-23 11:25:00,52.44,52.45,52.36,52.37,49240.0,51.6555,51.6653,51.5767,51.5865,49240.0
2024-09-23 11:30:00,52.36,52.37,52.24,52.3,86439.0,51.5767,51.5865,51.4585,51.5176,86439.0
2024-09-23 11:35:00,52.31,52.35,52.26,52.27,41849.0,51.5274,51.5668,51.4782,51.488,41849.0
2024-09-23 11:40:00,52.28,52.31,52.27,52.27,40392.0,51.4979,51.5274,51.488,51.488,40392.0
2024-09-23 11:45:00,52.28,52.28,52.18,52.19,59989.0,51.4979,51.4979,51.3994,51.4092,59989.0
2024-09-23 11:50:00,52.19,52.23,52.16,52.16,53172.0,51.4092,51.4486,51.3797,51.3797,53172.0
2024-09-23 11:55:00,52.17,52.17,52.0,52.02,108862.0,51.3895,51.3895,51.222,51.2417,108862.0
2024-09-23 12:00:00,52.01,52.04,51.95,51.98,78984.0,51.2319,51.2614,51.1728,51.2023,78984.0
2024-09-23 12:05:00,51.98,52.0,51.91,51.94,64281.0,51.2023,51.222,51.1334,51.1629,64281.0
2024-09-23 12:10:00,51.93,51.94,51.79,51.82,86073.0,51.1531,51.1629,51.0152,51.0447,86073.0
2024-09-23 12:15:00,51.81,51.85,51.75,51.82,78516.0,51.0349,51.0743,50.9758,51.0447,78516.0
2024-09-23 12:20:00,51.82,51.82,51.75,51.8,59443.0,51.0447,51.0447,50.9758,51.025,59443.0
2024-09-23 12:25:00,51.8,51.83,51.79,51.8,52317.0,51.025,51.0546,51.0152,51.025,52317.0
2024-09-23 12:30:00,51.8,51.85,51.78,51.8,45794.0,51.025,51.0743,51.0053,51.025,45794.0
2024-09-23 12:35:00,51.8,51.85,51.78,51.82,38329.0,51.025,51.0743,51.0053,51.0447,38329.0
2024-09-23 12:40:00,51.82,51.83,51.77,51.8,39714.0,51.0447,51.0546,50.9955,51.025,39714.0
2024-09-23 12:45:00,51.8,51.88,51.79,51.88,38425.0,51.025,51.1038,51.0152,51.1038,38425.0
2024-09-23 12:50:00,51.87,51.92,51.85,51.9,53421.0,51.094,51.1432,51.0743,51.1235,53421.0
2024-09-23 12:55:00,51.91,51.99,51.89,51.96,48733.0,51.1334,51.2122,51.1137,51.1826,48733.0
2024-09-23 13:00:00,51.96,52.0,51.91,51.98,54793.0,51.1826,51.222,51.1334,51.2023,54793.0
2024-09-23 13:05:00,51.98,52.03,51.95,52.03,53153.0,51.2023,51.2516,51.1728,51.2516,53153.0
2024-09-23 13:10:00,52.04,52.11,52.03,52.1,43531.0,51.2614,51.3304,51.2516,51.3205,43531.0
2024-09-23 13:15:00,52.09,52.12,52.07,52.1,46744.0,51.3107,51.3402,51.291,51.3205,46744.0
2024-09-23 13:20:00,52.1,52.13,52.07,52.08,59033.0,51.3205,51.3501,51.291,51.3008,59033.0
2024-09-23 13:25:00,52.08,52.14,52.06,52.12,68887.0,51.3008,51.3599,51.2811,51.3402,68887.0
2024-09-23 13:30:00,52.12,52.15,52.08,52.13,58595.0,51.3402,51.3698,51.3008,51.3501,58595.0
2024-09-23 13:35:00,52.13,52.16,52.11,52.16,35330.0,51.3501,51.3797,51.3304,51.3797,35330.0
2024-09-23 13:40:00,52.15,52.17,52.09,52.1,42827.0,51.3698,51.3895,51.3107,51.3205,42827.0
2024-09-23 13:45:00,52.09,52.11,52.07,52.08,31537.0,51.3107,51.3304,51.291,51.3008,31537.0
2024-09-23 13:50:00,52.08,52.08,52.04,52.08,26567.0,51.3008,51.3008,51.2614,51.3008,26567.0
2024-09-23 13:55:00,52.07,52.12,52.06,52.11,50552.0,51.291,51.3402,51.2811,51.3304,50552.0
2024-09-23 14:00:00,52.1,52.1,52.02,52.02,26608.0,51.3205,51.3205,51.2417,51.2417,26608.0
2024-09-23 14:05:00,52.03,52.1,52.01,52.1,58205.0,51.2516,51.3205,51.2319,51.3205,58205.0
2024-09-23 14:10:00,52.1,52.16,52.08,52.16,44536.0,51.3205,51.3797,51.3008,51.3797,44536.0
2024-09-23 14:15:00,52.16,52.17,52.1,52.16,45821.0,51.3797,51.3895,51.3205,51.3797,45821.0
2024-09-23 14:20:00,52.16,52.17,52.08,52.14,41484.0,51.3797,51.3895,51.3008,51.3599,41484.0
2024-09-23 14:25:00,52.14,52.17,52.12,52.14,39924.0,51.3599,51.3895,51.3402,51.3599,39924.0
2024-09-23 14:30:00,52.13,52.13,52.1,52.12,21969.0,51.3501,51.3501,51.3205,51.3402,21969.0
2024-09-23 14:35:00,52.11,52.15,52.1,52.13,20345.0,51.3304,51.3698,51.3205,51.3501,20345.0
2024-09-23 14:40:00,52.13,52.15,52.12,52.13,17353.0,51.3501,51.3698,51.3402,51.3501,17353.0
2024-09-23 14:45:00,52.13,52.14,52.11,52.11,25737.0,51.3501,51.3599,51.3304,51.3304,25737.0
2024-09-23 14:50:00,52.12,52.14,52.1,52.13,25261.0,51.3402,51.3599,51.3205,51.3501,25261.0
2024-09-23 14:55:00,52.13,52.16,52.12,52.16,40565.0,51.3501,51.3797,51.3402,51.3797,40565.0
2024-09-23 15:00:00,52.16,52.2,52.15,52.18,60132.0,51.3797,51.4191,51.3698,51.3994,60132.0
2024-09-23 15:05:00,52.18,52.22,52.17,52.22,44857.0,51.3994,51.4388,51.3895,51.4388,44857.0
2024-09-23 15:10:00,52.22,52.3,52.21,52.23,48509.0,51.4388,51.5176,51.4289,51.4486,48509.0
2024-09-23 15:15:00,52.23,52.27,52.21,52.23,49670.0,51.4486,51.488,51.4289,51.4486,49670.0
2024-09-23 15:20:00,52.23,52.23,52.2,52.23,37599.0,51.4486,51.4486,51.4191,51.4486,37599.0
2024-09-23 15:25:00,52.22,52.23,52.2,52.21,24951.0,51.4388,51.4486,51.4191,51.4289,24951.0
2024-09-23 15:30:00,52.21,52.24,52.17,52.24,71238.0,51.4289,51.4585,51.3895,51.4585,71238.0
2024-09-23 15:35:00,52.23,52.24,52.2,52.22,64995.0,51.4486,51.4585,51.4191,51.4388,64995.0
2024-09-23 15:40:00,52.21,52.26,52.2,52.24,87603.0,51.4289,51.4782,51.4191,51.4585,87603.0
2024-09-23 15:45:00,52.25,52.32,52.21,52.29,120793.0,51.4683,51.5373,51.4289,51.5077,120793.0
2024-09-23 15:50:00,52.28,52.32,52.26,52.32,155564.0,51.4979,51.5373,51.4782,51.5373,155564.0
2024-09-23 15:55:00,52.32,52.34,52.23,52.24,483769.0,51.5373,51.557,51.4486,51.4585,483769.0
2024-09-24 09:30:00,53.0,53.11,52.71,52.77,443370.0,52.2071,52.3154,51.9214,51.9805,443370.0
2024-09-24 09:35:00,52.77,52.89,52.74,52.78,238356.0,51.9805,52.0987,51.951,51.9904,238356.0
2024-09-24 09:40:00,52.77,52.98,52.77,52.84,142993.0,51.9805,52.1874,51.9805,52.0495,142993.0
2024-09-24 09:45:00,52.85,52.86,52.6,52.68,269063.0,52.0593,52.0692,51.8131,51.8919,269063.0
2024-09-24 09:50:00,52.68,52.79,52.5,52.75,217533.0,51.8919,52.0002,51.7146,51.9608,217533.0
2024-09-24 09:55:00,52.77,52.81,52.74,52.78,114230.0,51.9805,52.0199,51.951,51.9904,114230.0
2024-09-24 10:00:00,52.79,52.89,52.69,52.85,168679.0,52.0002,52.0987,51.9017,52.0593,168679.0
2024-09-24 10:05:00,52.85,52.99,52.81,52.99,192207.0,52.0593,52.1972,52.0199,52.1972,192207.0
2024-09-24 10:10:00,52.99,53.02,52.82,52.84,171359.0,52.1972,52.2268,52.0298,52.0495,171359.0
2024-09-24 10:15:00,52.83,52.85,52.73,52.74,97256.0,52.0396,52.0593,51.9411,51.951,97256.0
2024-09-24 10:20:00,52.75,52.79,52.64,52.67,92563.0,51.9608,52.0002,51.8525,51.882,92563.0
2024-09-24 10:25:00,52.68,52.71,52.61,52.71,66645.0,51.8919,51.9214,51.8229,51.9214,66645.0
2024-09-24 10:30:00,52.71,52.75,52.57,52.59,75408.0,51.9214,51.9608,51.7835,51.8032,75408.0
2024-09-24 10:35:00,52.58,52.59,52.48,52.56,106450.0,51.7934,51.8032,51.6949,51.7737,106450.0
2024-09-24 10:40:00,52.56,52.63,52.52,52.62,87987.0,51.7737,51.8426,51.7343,51.8328,87987.0
2024-09-24 10:45:00,52.63,52.72,52.61,52.67,95583.0,51.8426,51.9313,51.8229,51.882,95583.0
2024-09-24 10:50:00,52.69,52.79,52.68,52.77,76066.0,51.9017,52.0002,51.8919,51.9805,76066.0
2024-09-24 10:55:00,52.76,52.82,52.75,52.79,122064.0,51.9707,52.0298,51.9608,52.0002,122064.0
2024-09-24 11:00:00,52.79,52.79,52.69,52.7,50789.0,52.0002,52.0002,51.9017,51.9116,50789.0
2024-09-24 11:05:00,52.69,52.75,52.68,52.72,36238.0,51.9017,51.9608,51.8919,51.9313,36238.0
2024-09-24 11:10:00,52.72,52.72,52.6,52.62,36378.0,51.9313,51.9313,51.8131,51.8328,36378.0
2024-09-24 11:15:00,52.62,52.64,52.57,52.6,39856.0,51.8328,51.8525,51.7835,51.8131,39856.0
2024-09-24 11:20:00,52.61,52.64,52.56,52.6,36123.0,51.8229,51.8525,51.7737,51.8131,36123.0
2024-09-24 11:25:00,52.6,52.65,52.57,52.64,43866.0,51.8131,51.8623,51.7835,51.8525,43866.0
2024-09-24 11:30:00,52.65,52.68,52.52,52.55,44287.0,51.8623,51.8919,51.7343,51.7638,44287.0
2024-09-24 11:35:00,52.55,52.57,52.51,52.54,46713.0,51.7638,51.7835,51.7244,51.754,46713.0
2024-09-24 11:40:00,52.54,52.56,52.49,52.49,48285.0,51.754,51.7737,51.7047,51.7047,48285.0
2024-09-24 11:45:00,52.48,52.51,52.43,52.45,52267.0,51.6949,51.7244,51.6456,51.6653,52267.0
2024-09-24 11:50:00,52.43,52.54,52.41,52.52,36995.0,51.6456,51.754,51.6259,51.7343,36995.0
2024-09-24 11:55:00,52.52,52.55,52.51,52.54,41857.0,51.7343,51.7638,51.7244,51.754,41857.0
2024-09-24 12:00:00,52.53,52.55,52.49,52.49,46356.0,51.7441,51.7638,51.7047,51.7047,46356.0
2024-09-24 12:05:00,52.5,52.55,52.49,52.51,47078.0,51.7146,51.7638,51.7047,51.7244,47078.0
2024-09-24 12:10:00,52.5,52.55,52.47,52.55,45276.0,51.7146,51.7638,51.685,51.7638,45276.0
2024-09-24 12:15:00,52.55,52.55,52.47,52.49,28210.0,51.7638,51.7638,51.685,51.7047,28210.0
2024-09-24 12:20:00,52.48,52.51,52.46,52.51,36787.0,51.6949,51.7244,51.6752,51.7244,36787.0
2024-09-24 12:25:00,52.52,52.54,52.5,52.53,41595.0,51.7343,51.754,51.7146,51.7441,41595.0
2024-09-24 12:30:00,52.53,52.57,52.49,52.55,31300.0,51.7441,51.7835,51.7047,51.7638,31300.0
2024-09-24 12:35:00,52.55,52.62,52.55,52.62,46868.0,51.7638,51.8328,51.7638,51.8328,46868.0
2024-09-24 12:40:00,52.61,52.65,52.61,52.64,20078.0,51.8229,51.8623,51.8229,51.8525,20078.0
2024-09-24 12:45:00,52.63,52.65,52.62,52.65,25345.0,51.8426,51.8623,51.8328,51.8623,25345.0
2024-09-24 12:50:00,52.65,52.65,52.61,52.64,42258.0,51.8623,51.8623,51.8229,51.8525,42258.0
2024-09-24 12:55:00,52.64,52.64,52.58,52.62,29088.0,51.8525,51.8525,51.7934,51.8328,29088.0
2024-09-24 13:00:00,52.61,52.64,52.58,52.6,26994.0,51.8229,51.8525,51.7934,51.8131,26994.0
2024-09-24 13:05:00,52.6,52.64,52.57,52.62,28873.0,51.8131,51.8525,51.7835,51.8328,28873.0
2024-09-24 13:10:00,52.62,52.62,52.57,52.58,23530.0,51.8328,51.8328,51.7835,51.7934,23530.0
2024-09-24 13:15:00,52.58,52.62,52.54,52.56,32367.0,51.7934,51.8328,51.754,51.7737,32367.0
2024-09-24 13:20:00,52.56,52.57,52.54,52.54,28322.0,51.7737,51.7835,51.754,51.754,28322.0
2024-09-24 13:25:00,52.54,52.55,52.47,52.47,58125.0,51.754,51.7638,51.685,51.685,58125.0
2024-09-24 13:30:00,52.47,52.52,52.46,52.51,45886.0,51.685,51.7343,51.6752,51.7244,45886.0
2024-09-24 13:35:00,52.51,52.51,52.42,52.44,35213.0,51.7244,51.7244,51.6358,51.6555,35213.0
2024-09-24 13:40:00,52.44,52.46,52.41,52.45,35999.0,51.6555,51.6752,51.6259,51.6653,35999.0
2024-09-24 13:45:00,52.45,52.45,52.38,52.4,44010.0,51.6653,51.6653,51.5964,51.6161,44010.0
2024-09-24 13:50:00,52.4,52.43,52.38,52.41,25010.0,51.6161,51.6456,51.5964,51.6259,25010.0
2024-09-24 13:55:00,52.41,52.42,52.39,52.41,18482.0,51.6259,51.6358,51.6062,51.6259,18482.0
2024-09-24 14:00:00,52.41,52.43,52.38,52.39,30217.0,51.6259,51.6456,51.5964,51.6062,30217.0
2024-09-24 14:05:00,52.39,52.41,52.38,52.39,28706.0,51.6062,51.6259,51.5964,51.6062,28706.0
2024-09-24 14:10:00,52.4,52.4,52.36,52.36,50294.0,51.6161,51.6161,51.5767,51.5767,50294.0
2024-09-24 14:15:00,52.37,52.38,52.34,52.37,31110.0,51.5865,51.5964,51.557,51.5865,31110.0
2024-09-24 14:20:00,52.36,52.39,52.34,52.39,41119.0,51.5767,51.6062,51.557,51.6062,41119.0
2024-09-24 14:25:00,52.39,52.39,52.36,52.39,21248.0,51.6062,51.6062,51.5767,51.6062,21248.0
2024-09-24 14:30:00,52.38,52.39,52.33,52.36,39974.0,51.5964,51.6062,51.5471,51.5767,39974.0
2024-09-24 14:35:00,52.36,52.39,52.35,52.39,29898.0,51.5767,51.6062,51.5668,51.6062,29898.0
2024-09-24 14:40:00,52.4,52.42,52.38,52.41,43480.0,51.6161,51.6358,51.5964,51.6259,43480.0
2024-09-24 14:45:00,52.41,52.44,52.39,52.41,51391.0,51.6259,51.6555,51.6062,51.6259,51391.0
2024-09-24 14:50:00,52.41,52.42,52.39,52.41,63061.0,51.6259,51.6358,51.6062,51.6259,63061.0
2024-09-24 14:55:00,52.41,52.47,52.41,52.46,43328.0,51.6259,51.685,51.6259,51.6752,43328.0
2024-09-24 15:00:00,52.44,52.46,52.42,52.45,67329.0,51.6555,51.6752,51.6358,51.6653,67329.0
2024-09-24 15:05:00,52.46,52.46,52.41,52.46,48460.0,51.6752,51.6752,51.6259,51.6752,48460.0
2024-09-24 15:10:00,52.45,52.49,52.44,52.47,41036.0,51.6653,51.7047,51.6555,51.685,41036.0
2024-09-24 15:15:00,52.47,52.51,52.46,52.51,51833.0,51.685,51.7244,51.6752,51.7244,51833.0
2024-09-24 15:20:00,52.51,52.53,52.48,52.51,60873.0,51.7244,51.7441,51.6949,51.7244,60873.0
2024-09-24 15:25:00,52.51,52.51,52.49,52.49,31922.0,51.7244,51.7244,51.7047,51.7047,31922.0
2024-09-24 15:30:00,52.49,52.5,52.39,52.39,82943.0,51.7047,51.7146,51.6062,51.6062,82943.0
2024-09-24 15:35:00,52.38,52.4,52.33,52.35,58195.0,51.5964,51.6161,51.5471,51.5668,58195.0
2024-09-24 15:40:00,52.35,52.37,52.33,52.34,72494.0,51.5668,51.5865,51.5471,51.557,72494.0
2024-09-24 15:45:00,52.35,52.36,52.26,52.27,133036.0,51.5668,51.5767,51.4782,51.488,133036.0
2024-09-24 15:50:00,52.28,52.34,52.26,52.33,156135.0,51.4979,51.557,51.4782,51.5471,156135.0
2024-09-24 15:55:00,52.33,52.41,52.3,52.39,733171.0,51.5471,51.6259,51.5176,51.6062,733171.0
2024-09-25 09:30:00,51.94,52.36,51.91,52.3,336576.0,51.1629,51.5767,51.1334,51.5176,336576.0
2024-09-25 09:35:00,52.29,52.35,52.09,52.17,150405.0,51.5077,51.5668,51.3107,51.3895,150405.0
2024-09-25 09:40:00,52.21,52.23,52.06,52.1,117260.0,51.4289,51.4486,51.2811,51.3205,117260.0
2024-09-25 09:45:00,52.08,52.11,51.88,51.96,120903.0,51.3008,51.3304,51.1038,51.1826,120903.0
2024-09-25 09:50:00,51.97,52.05,51.9,52.01,104827.0,51.1925,51.2713,51.1235,51.2319,104827.0
2024-09-25 09:55:00,52.01,52.02,51.94,51.98,85170.0,51.2319,51.2417,51.1629,51.2023,85170.0
2024-09-25 10:00:00,51.99,52.09,51.96,52.07,80531.0,51.2122,51.3107,51.1826,51.291,80531.0
2024-09-25 10:05:00,52.08,52.12,52.01,52.11,69250.0,51.3008,51.3402,51.2319,51.3304,69250.0
2024-09-25 10:10:00,52.11,52.12,51.87,51.89,123541.0,51.3304,51.3402,51.094,51.1137,123541.0
2024-09-25 10:15:00,51.9,52.0,51.89,51.9,57786.0,51.1235,51.222,51.1137,51.1235,57786.0
2024-09-25 10:20:00,51.91,51.94,51.89,51.93,65710.0,51.1334,51.1629,51.1137,51.1531,65710.0
2024-09-25 10:25:00,51.93,51.97,51.87,51.94,101486.0,51.1531,51.1925,51.094,51.1629,101486.0
2024-09-25 10:30:00,51.95,52.03,51.91,51.92,230523.0,51.1728,51.2516,51.1334,51.1432,230523.0
2024-09-25 10:35:00,51.91,51.94,51.87,51.91,77543.0,51.1334,51.1629,51.094,51.1334,77543.0
2024-09-25 10:40:00,51.92,52.0,51.88,51.9,65857.0,51.1432,51.222,51.1038,51.1235,65857.0
2024-09-25 10:45:00,51.89,51.96,51.88,51.91,101365.0,51.1137,51.1826,51.1038,51.1334,101365.0
2024-09-25 10:50:00,51.91,51.91,51.78,51.8,125018.0,51.1334,51.1334,51.0053,51.025,125018.0
2024-09-25 10:55:00,51.8,51.85,51.76,51.8,39632.0,51.025,51.0743,50.9856,51.025,39632.0
2024-09-25 11:00:00,51.8,51.91,51.8,51.91,44491.0,51.025,51.1334,51.025,51.1334,44491.0
2024-09-25 11:05:00,51.91,51.97,51.88,51.94,111845.0,51.1334,51.1925,51.1038,51.1629,111845.0
2024-09-25 11:10:00,51.94,52.03,51.93,51.98,90522.0,51.1629,51.2516,51.1531,51.2023,90522.0
2024-09-25 11:15:00,51.99,52.02,51.96,51.97,66995.0,51.2122,51.2417,51.1826,51.1925,66995.0
2024-09-25 11:20:00,51.97,51.99,51.92,51.93,53448.0,51.1925,51.2122,51.1432,51.1531,53448.0
2024-09-25 11:25:00,51.92,51.98,51.85,51.89,125705.0,51.1432,51.2023,51.0743,51.1137,125705.0
2024-09-25 11:30:00,51.9,51.91,51.84,51.86,47476.0,51.1235,51.1334,51.0644,51.0841,47476.0
2024-09-25 11:35:00,51.85,51.87,51.82,51.84,49635.0,51.0743,51.094,51.0447,51.0644,49635.0
2024-09-25 11:40:00,51.84,51.87,51.77,51.79,72474.0,51.0644,51.094,50.9955,51.0152,72474.0
2024-09-25 11:45:00,51.8,51.8,51.75,51.76,76632.0,51.025,51.025,50.9758,50.9856,76632.0
2024-09-25 11:50:00,51.77,51.77,51.7,51.72,63775.0,50.9955,50.9955,50.9265,50.9462,63775.0
2024-09-25 11:55:00,51.71,51.71,51.65,51.66,76044.0,50.9364,50.9364,50.8773,50.8871,76044.0
2024-09-25 12:00:00,51.66,51.67,51.62,51.66,79710.0,50.8871,50.897,50.8477,50.8871,79710.0
2024-09-25 12:05:00,51.67,51.69,51.63,51.65,54579.0,50.897,50.9167,50.8576,50.8773,54579.0
2024-09-25 12:10:00,51.65,51.68,51.6,51.63,58428.0,50.8773,50.9068,50.828,50.8576,58428.0
2024-09-25 12:15:00,51.64,51.64,51.41,51.45,314906.0,50.8674,50.8674,50.6409,50.6803,314906.0
2024-09-25 12:20:00,51.45,51.52,51.42,51.52,101392.0,50.6803,50.7492,50.6507,50.7492,101392.0
2024-09-25 12:25:00,51.52,51.56,51.49,51.5,66253.0,50.7492,50.7886,50.7197,50.7295,66253.0
2024-09-25 12:30:00,51.5,51.51,51.41,51.44,106357.0,50.7295,50.7394,50.6409,50.6704,106357.0
2024-09-25 12:35:00,51.45,51.49,51.41,51.43,77584.0,50.6803,50.7197,50.6409,50.6606,77584.0
2024-09-25 12:40:00,51.43,51.47,51.36,51.37,139111.0,50.6606,50.7,50.5916,50.6015,139111.0
2024-09-25 12:45:00,51.36,51.36,51.24,51.31,146855.0,50.5916,50.5916,50.4734,50.5424,146855.0
2024-09-25 12:50:00,51.31,51.34,51.27,51.28,55471.0,50.5424,50.5719,50.503,50.5128,55471.0
2024-09-25 12:55:00,51.28,51.3,51.25,51.26,74740.0,50.5128,50.5325,50.4833,50.4931,74740.0
2024-09-25 13:00:00,51.26,51.33,51.21,51.32,78036.0,50.4931,50.5621,50.4439,50.5522,78036.0
2024-09-25 13:05:00,51.32,51.34,51.23,51.24,67088.0,50.5522,50.5719,50.4636,50.4734,67088.0
2024-09-25 13:10:00,51.24,51.37,51.23,51.37,174365.0,50.4734,50.6015,50.4636,50.6015,174365.0
2024-09-25 13:15:00,51.37,51.41,51.33,51.36,173065.0,50.6015,50.6409,50.5621,50.5916,173065.0
2024-09-25 13:20:00,51.35,51.41,51.31,51.37,142952.0,50.5818,50.6409,50.5424,50.6015,142952.0
2024-09-25 13:25:00,51.38,51.4,51.28,51.3,64636.0,50.6113,50.631,50.5128,50.5325,64636.0
2024-09-25 13:30:00,51.3,51.31,51.25,51.27,79135.0,50.5325,50.5424,50.4833,50.503,79135.0
2024-09-25 13:35:00,51.26,51.28,51.22,51.22,68360.0,50.4931,50.5128,50.4537,50.4537,68360.0
2024-09-25 13:40:00,51.23,51.32,51.21,51.32,53970.0,50.4636,50.5522,50.4439,50.5522,53970.0
2024-09-25 13:45:00,51.32,51.33,51.26,51.28,40048.0,50.5522,50.5621,50.4931,50.5128,40048.0
2024-09-25 13:50:00,51.29,51.34,51.28,51.3,34100.0,50.5227,50.5719,50.5128,50.5325,34100.0
2024-09-25 13:55:00,51.3,51.31,51.26,51.29,39550.0,50.5325,50.5424,50.4931,50.5227,39550.0
2024-09-25 14:00:00,51.28,51.34,51.27,51.33,47629.0,50.5128,50.5719,50.503,50.5621,47629.0
2024-09-25 14:05:00,51.33,51.33,51.28,51.3,61234.0,50.5621,50.5621,50.5128,50.5325,61234.0
2024-09-25 14:10:00,51.3,51.31,51.26,51.28,36991.0,50.5325,50.5424,50.4931,50.5128,36991.0
2024-09-25 14:15:00,51.28,51.33,51.25,51.33,52743.0,50.5128,50.5621,50.4833,50.5621,52743.0
2024-09-25 14:20:00,51.33,51.34,51.28,51.28,27120.0,50.5621,50.5719,50.5128,50.5128,27120.0
2024-09-25 14:25:00,51.29,51.32,51.26,51.3,93865.0,50.5227,50.5522,50.4931,50.5325,93865.0
2024-09-25 14:30:00,51.3,51.31,51.23,51.28,65649.0,50.5325,50.5424,50.4636,50.5128,65649.0
2024-09-25 14:35:00,51.27,51.3,51.25,51.27,28465.0,50.503,50.5325,50.4833,50.503,28465.0
2024-09-25 14:40:00,51.27,51.27,51.22,51.23,49842.0,50.503,50.503,50.4537,50.4636,49842.0
2024-09-25 14:45:00,51.23,51.25,51.21,51.23,60049.0,50.4636,50.4833,50.4439,50.4636,60049.0
2024-09-25 14:50:00,51.23,51.23,51.19,51.2,75199.0,50.4636,50.4636,50.4242,50.434,75199.0
2024-09-25 14:55:00,51.21,51.26,51.2,51.26,66730.0,50.4439,50.4931,50.434,50.4931,66730.0
2024-09-25 15:00:00,51.26,51.26,51.2,51.2,56620.0,50.4931,50.4931,50.434,50.434,56620.0
2024-09-25 15:05:00,51.21,51.24,51.18,51.23,84989.0,50.4439,50.4734,50.4143,50.4636,84989.0
2024-09-25 15:10:00,51.23,51.25,51.17,51.19,90814.0,50.4636,50.4833,50.4045,50.4242,90814.0
2024-09-25 15:15:00,51.19,51.22,51.18,51.19,102765.0,50.4242,50.4537,50.4143,50.4242,102765.0
2024-09-25 15:20:00,51.2,51.25,51.19,51.22,80840.0,50.434,50.4833,50.4242,50.4537,80840.0
2024-09-25 15:25:00,51.22,51.23,51.19,51.21,67913.0,50.4537,50.4636,50.4242,50.4439,67913.0
2024-09-25 15:30:00,51.2,51.2,51.11,51.14,166992.0,50.434,50.434,50.3454,50.3749,166992.0
2024-09-25 15:35:00,51.15,51.16,51.1,51.13,121079.0,50.3848,50.3946,50.3355,50.3651,121079.0
2024-09-25 15:40:00,51.14,51.16,51.05,51.08,152947.0,50.3749,50.3946,50.2863,50.3158,152947.0
2024-09-25 15:45:00,51.07,51.11,51.03,51.08,165551.0,50.306,50.3454,50.2666,50.3158,165551.0
2024-09-25 15:50:00,51.08,51.13,51.04,51.12,233536.0,50.3158,50.3651,50.2764,50.3552,233536.0
2024-09-25 15:55:00,51.12,51.2,51.1,51.13,734373.0,50.3552,50.434,50.3355,50.3651,734373.0
2024-09-26 09:30:00,50.21,50.27,49.81,50.12,1946350.0,49.4588,49.5179,49.0648,49.3702,1946350.0
2024-09-26 09:35:00,50.14,50.47,50.12,50.23,458024.0,49.3899,49.7149,49.3702,49.4785,458024.0
2024-09-26 09:40:00,50.22,50.49,50.2,50.3,332721.0,49.4687,49.7346,49.449,49.5475,332721.0
2024-09-26 09:45:00,50.32,50.41,50.23,50.4,289929.0,49.5672,49.6558,49.4785,49.646,289929.0
2024-09-26 09:50:00,50.38,50.42,50.25,50.29,485070.0,49.6263,49.6657,49.4982,49.5376,485070.0
2024-09-26 09:55:00,50.28,50.3,50.19,50.2,289968.0,49.5278,49.5475,49.4391,49.449,289968.0
2024-09-26 10:00:00,50.2,50.5,50.16,50.19,440782.0,49.449,49.7445,49.4096,49.4391,440782.0
2024-09-26 10:05:00,50.19,50.26,50.14,50.18,286554.0,49.4391,49.5081,49.3899,49.4293,286554.0
2024-09-26 10:10:00,50.18,50.35,50.16,50.31,306596.0,49.4293,49.5967,49.4096,49.5573,306596.0
2024-09-26 10:15:00,50.32,50.32,50.18,50.19,250048.0,49.5672,49.5672,49.4293,49.4391,250048.0
2024-09-26 10:20:00,50.19,50.34,50.17,50.34,165764.0,49.4391,49.5869,49.4194,49.5869,165764.0
2024-09-26 10:25:00,50.34,50.42,50.29,50.41,215147.0,49.5869,49.6657,49.5376,49.6558,215147.0
2024-09-26 10:30:00,50.42,50.63,50.42,50.57,247981.0,49.6657,49.8725,49.6657,49.8134,247981.0
2024-09-26 10:35:00,50.57,50.57,50.38,50.4,125407.0,49.8134,49.8134,49.6263,49.646,125407.0
2024-09-26 10:40:00,50.38,50.41,50.27,50.3,180827.0,49.6263,49.6558,49.5179,49.5475,180827.0
2024-09-26 10:45:00,50.3,50.39,50.23,50.25,124701.0,49.5475,49.6361,49.4785,49.4982,124701.0
2024-09-26 10:50:00,50.24,50.25,50.14,50.21,166360.0,49.4884,49.4982,49.3899,49.4588,166360.0
2024-09-26 10:55:00,50.21,50.21,50.15,50.19,116378.0,49.4588,49.4588,49.3997,49.4391,116378.0
2024-09-26 11:00:00,50.18,50.19,50.01,50.08,290551.0,49.4293,49.4391,49.2618,49.3308,290551.0
2024-09-26 11:05:00,50.09,50.11,49.97,50.05,304671.0,49.3406,49.3603,49.2224,49.3012,304671.0
2024-09-26 11:10:00,50.05,50.05,49.9,49.93,240690.0,49.3012,49.3012,49.1535,49.183,240690.0
2024-09-26 11:15:00,49.92,49.99,49.89,49.98,227851.0,49.1732,49.2421,49.1436,49.2323,227851.0
2024-09-26 11:20:00,49.99,50.02,49.92,50.01,170442.0,49.2421,49.2717,49.1732,49.2618,170442.0
2024-09-26 11:25:00,50.01,50.16,49.98,50.12,159655.0,49.2618,49.4096,49.2323,49.3702,159655.0
2024-09-26 11:30:00,50.12,50.23,50.11,50.19,215999.0,49.3702,49.4785,49.3603,49.4391,215999.0
2024-09-26 11:35:00,50.2,50.23,50.05,50.08,288086.0,49.449,49.4785,49.3012,49.3308,288086.0
2024-09-26 11:40:00,50.08,50.16,50.06,50.15,213744.0,49.3308,49.4096,49.3111,49.3997,213744.0
2024-09-26 11:45:00,50.15,50.19,50.1,50.17,90771.0,49.3997,49.4391,49.3505,49.4194,90771.0
2024-09-26 11:50:00,50.18,50.24,50.12,50.23,86876.0,49.4293,49.4884,49.3702,49.4785,86876.0
2024-09-26 11:55:00,50.23,50.35,50.22,50.32,194904.0,49.4785,49.5967,49.4687,49.5672,194904.0
2024-09-26 12:00:00,50.32,50.36,50.27,50.34,110653.0,49.5672,49.6066,49.5179,49.5869,110653.0
2024-09-26 12:05:00,50.34,50.36,50.26,50.29,91036.0,49.5869,49.6066,49.5081,49.5376,91036.0
2024-09-26 12:10:00,50.28,50.36,50.28,50.36,57646.0,49.5278,49.6066,49.5278,49.6066,57646.0
2024-09-26 12:15:00,50.36,50.39,50.33,50.39,69128.0,49.6066,49.6361,49.577,49.6361,69128.0
2024-09-26 12:20:00,50.39,50.4,50.36,50.38,87210.0,49.6361,49.646,49.6066,49.6263,87210.0
2024-09-26 12:25:00,50.38,50.43,50.32,50.36,148132.0,49.6263,49.6755,49.5672,49.6066,148132.0
2024-09-26 12:30:00,50.35,50.36,50.25,50.28,136762.0,49.5967,49.6066,49.4982,49.5278,136762.0
2024-09-26 12:35:00,50.27,50.31,50.22,50.29,75096.0,49.5179,49.5573,49.4687,49.5376,75096.0
2024-09-26 12:40:00,50.29,50.36,50.28,50.33,119408.0,49.5376,49.6066,49.5278,49.577,119408.0
2024-09-26 12:45:00,50.33,50.45,50.32,50.37,121790.0,49.577,49.6952,49.5672,49.6164,121790.0
2024-09-26 12:50:00,50.37,50.38,50.3,50.31,31328.0,49.6164,49.6263,49.5475,49.5573,31328.0
2024-09-26 12:55:00,50.32,50.32,50.26,50.27,126578.0,49.5672,49.5672,49.5081,49.5179,126578.0
2024-09-26 13:00:00,50.27,50.33,50.26,50.33,121149.0,49.5179,49.577,49.5081,49.577,121149.0
2024-09-26 13:05:00,50.33,50.35,50.3,50.32,78920.0,49.577,49.5967,49.5475,49.5672,78920.0
2024-09-26 13:10:00,50.32,50.32,50.18,50.22,187272.0,49.5672,49.5672,49.4293,49.4687,187272.0
2024-09-26 13:15:00,50.22,50.23,50.09,50.09,128135.0,49.4687,49.4785,49.3406,49.3406,128135.0
2024-09-26 13:20:00,50.09,50.11,50.02,50.04,232490.0,49.3406,49.3603,49.2717,49.2914,232490.0
2024-09-26 13:25:00,50.04,50.12,50.02,50.11,154156.0,49.2914,49.3702,49.2717,49.3603,154156.0
2024-09-26 13:30:00,50.11,50.13,50.06,50.07,71907.0,49.3603,49.38,49.3111,49.3209,71907.0
2024-09-26 13:35:00,50.07,50.08,50.0,50.05,110142.0,49.3209,49.3308,49.252,49.3012,110142.0
2024-09-26 13:40:00,50.05,50.07,50.01,50.03,90309.0,49.3012,49.3209,49.2618,49.2815,90309.0
2024-09-26 13:45:00,50.02,50.09,50.0,50.02,81147.0,49.2717,49.3406,49.252,49.2717,81147.0
2024-09-26 13:50:00,50.02,50.03,49.97,50.0,199654.0,49.2717,49.2815,49.2224,49.252,199654.0
2024-09-26 13:55:00,50.0,50.04,49.97,49.98,164218.0,49.252,49.2914,49.2224,49.2323,164218.0
2024-09-26 14:00:00,49.98,50.05,49.97,50.0,205989.0,49.2323,49.3012,49.2224,49.252,205989.0
2024-09-26 14:05:00,50.01,50.04,49.94,49.95,161843.0,49.2618,49.2914,49.1929,49.2027,161843.0
2024-09-26 14:10:00,49.95,50.05,49.95,50.03,96982.0,49.2027,49.3012,49.2027,49.2815,96982.0
2024-09-26 14:15:00,50.03,50.03,50.0,50.03,37855.0,49.2815,49.2815,49.252,49.2815,37855.0
2024-09-26 14:20:00,50.03,50.04,50.0,50.01,57431.0,49.2815,49.2914,49.252,49.2618,57431.0
2024-09-26 14:25:00,50.02,50.04,49.99,50.0,88516.0,49.2717,49.2914,49.2421,49.252,88516.0
2024-09-26 14:30:00,50.0,50.05,50.0,50.04,82326.0,49.252,49.3012,49.252,49.2914,82326.0
2024-09-26 14:35:00,50.04,50.05,50.0,50.03,109892.0,49.2914,49.3012,49.252,49.2815,109892.0
2024-09-26 14:40:00,50.02,50.04,50.0,50.01,85724.0,49.2717,49.2914,49.252,49.2618,85724.0
2024-09-26 14:45:00,50.01,50.04,49.98,50.0,153051.0,49.2618,49.2914,49.2323,49.252,153051.0
2024-09-26 14:50:00,50.0,50.0,49.92,49.94,121535.0,49.252,49.252,49.1732,49.1929,121535.0
2024-09-26 14:55:00,49.94,49.95,49.88,49.9,271812.0,49.1929,49.2027,49.1338,49.1535,271812.0
2024-09-26 15:00:00,49.89,49.96,49.89,49.94,94459.0,49.1436,49.2126,49.1436,49.1929,94459.0
2024-09-26 15:05:00,49.94,49.94,49.91,49.93,87843.0,49.1929,49.1929,49.1633,49.183,87843.0
2024-09-26 15:10:00,49.93,50.04,49.92,50.03,278183.0,49.183,49.2914,49.1732,49.2815,278183.0
2024-09-26 15:15:00,50.03,50.05,49.92,49.93,404760.0,49.2815,49.3012,49.1732,49.183,404760.0
2024-09-26 15:20:00,49.94,49.96,49.92,49.93,89975.0,49.1929,49.2126,49.1732,49.183,89975.0
2024-09-26 15:25:00,49.94,49.94,49.91,49.93,103632.0,49.1929,49.1929,49.1633,49.183,103632.0
2024-09-26 15:30:00,49.93,49.93,49.8,49.81,374383.0,49.183,49.183,49.055,49.0648,374383.0
2024-09-26 15:35:00,49.82,49.84,49.75,49.84,326558.0,49.0747,49.0944,49.0057,49.0944,326558.0
2024-09-26 15:40:00,49.84,49.84,49.75,49.8,286705.0,49.0944,49.0944,49.0057,49.055,286705.0
2024-09-26 15:45:00,49.81,49.88,49.75,49.78,299906.0,49.0648,49.1338,49.0057,49.0353,299906.0
2024-09-26 15:50:00,49.79,49.84,49.78,49.82,299435.0,49.0451,49.0944,49.0353,49.0747,299435.0
2024-09-26 15:55:00,49.83,49.92,49.82,49.89,762746.0,49.0845,49.1732,49.0747,49.1436,762746.0
2024-09-27 09:30:00,50.13,50.38,50.05,50.31,474052.0,49.38,49.6263,49.3012,49.5573,474052.0
2024-09-27 09:35:00,50.31,50.46,50.3,50.34,233205.0,49.5573,49.7051,49.5475,49.5869,233205.0
2024-09-27 09:40:00,50.34,50.45,50.31,50.41,198841.0,49.5869,49.6952,49.5573,49.6558,198841.0
2024-09-27 09:45:00,50.41,50.49,50.36,50.45,177502.0,49.6558,49.7346,49.6066,49.6952,177502.0
2024-09-27 09:50:00,50.45,50.61,50.44,50.54,295350.0,49.6952,49.8528,49.6854,49.7839,295350.0
2024-09-27 09:55:00,50.53,50.55,50.44,50.51,148191.0,49.774,49.7937,49.6854,49.7543,148191.0
2024-09-27 10:00:00,50.53,50.63,50.47,50.56,257375.0,49.774,49.8725,49.7149,49.8036,257375.0
2024-09-27 10:05:00,50.57,50.61,50.44,50.46,147541.0,49.8134,49.8528,49.6854,49.7051,147541.0
2024-09-27 10:10:00,50.47,50.61,50.46,50.58,204934.0,49.7149,49.8528,49.7051,49.8233,204934.0
2024-09-27 10:15:00,50.58,50.72,50.54,50.71,217732.0,49.8233,49.9612,49.7839,49.9513,217732.0
2024-09-27 10:20:00,50.71,50.82,50.71,50.76,131192.0,49.9513,50.0597,49.9513,50.0006,131192.0
2024-09-27 10:25:00,50.76,50.79,50.64,50.64,167137.0,50.0006,50.0301,49.8824,49.8824,167137.0
2024-09-27 10:30:00,50.64,50.68,50.62,50.62,99886.0,49.8824,49.9218,49.8627,49.8627,99886.0
2024-09-27 10:35:00,50.63,50.69,50.6,50.62,191227.0,49.8725,49.9316,49.843,49.8627,191227.0
2024-09-27 10:40:00,50.62,50.74,50.6,50.74,139458.0,49.8627,49.9809,49.843,49.9809,139458.0
2024-09-27 10:45:00,50.73,50.81,50.71,50.78,113413.0,49.971,50.0498,49.9513,50.0203,113413.0
2024-09-27 10:50:00,50.78,50.87,50.78,50.81,138479.0,50.0203,50.1089,50.0203,50.0498,138479.0
2024-09-27 10:55:00,50.8,50.82,50.71,50.73,101958.0,50.04,50.0597,49.9513,49.971,101958.0
2024-09-27 11:00:00,50.73,50.79,50.71,50.73,67819.0,49.971,50.0301,49.9513,49.971,67819.0
2024-09-27 11:05:00,50.73,50.76,50.65,50.66,109073.0,49.971,50.0006,49.8922,49.9021,109073.0
2024-09-27 11:10:00,50.66,50.73,50.66,50.68,70307.0,49.9021,49.971,49.9021,49.9218,70307.0
2024-09-27 11:15:00,50.69,50.72,50.65,50.66,62777.0,49.9316,49.9612,49.8922,49.9021,62777.0
2024-09-27 11:20:00,50.66,50.72,50.63,50.7,83702.0,49.9021,49.9612,49.8725,49.9415,83702.0
2024-09-27 11:25:00,50.69,50.7,50.57,50.6,109213.0,49.9316,49.9415,49.8134,49.843,109213.0
2024-09-27 11:30:00,50.61,50.67,50.6,50.66,67976.0,49.8528,49.9119,49.843,49.9021,67976.0
2024-09-27 11:35:00,50.66,50.67,50.54,50.56,58080.0,49.9021,49.9119,49.7839,49.8036,58080.0
2024-09-27 11:40:00,50.57,50.6,50.52,50.59,50642.0,49.8134,49.843,49.7642,49.8331,50642.0
2024-09-27 11:45:00,50.59,50.74,50.57,50.74,115352.0,49.8331,49.9809,49.8134,49.9809,115352.0
2024-09-27 11:50:00,50.74,50.75,50.68,50.71,99694.0,49.9809,49.9907,49.9218,49.9513,99694.0
2024-09-27 11:55:00,50.7,50.75,50.67,50.69,59804.0,49.9415,49.9907,49.9119,49.9316,59804.0
2024-09-27 12:00:00,50.69,50.7,50.62,50.62,113305.0,49.9316,49.9415,49.8627,49.8627,113305.0
2024-09-27 12:05:00,50.63,50.65,50.6,50.63,76184.0,49.8725,49.8922,49.843,49.8725,76184.0
2024-09-27 12:10:00,50.63,50.68,50.61,50.64,109291.0,49.8725,49.9218,49.8528,49.8824,109291.0
2024-09-27 12:15:00,50.64,50.67,50.61,50.66,54074.0,49.8824,49.9119,49.8528,49.9021,54074.0
2024-09-27 12:20:00,50.65,50.66,50.62,50.63,51518.0,49.8922,49.9021,49.8627,49.8725,51518.0
2024-09-27 12:25:00,50.63,50.64,50.54,50.55,117753.0,49.8725,49.8824,49.7839,49.7937,117753.0
2024-09-27 12:30:00,50.55,50.58,50.52,50.54,83180.0,49.7937,49.8233,49.7642,49.7839,83180.0
2024-09-27 12:35:00,50.53,50.62,50.53,50.58,84187.0,49.774,49.8627,49.774,49.8233,84187.0
2024-09-27 12:40:00,50.58,50.6,50.54,50.55,63282.0,49.8233,49.843,49.7839,49.7937,63282.0
2024-09-27 12:45:00,50.55,50.57,50.51,50.51,65885.0,49.7937,49.8134,49.7543,49.7543,65885.0
2024-09-27 12:50:00,50.52,50.57,50.51,50.55,66221.0,49.7642,49.8134,49.7543,49.7937,66221.0
2024-09-27 12:55:00,50.54,50.56,50.52,50.52,45900.0,49.7839,49.8036,49.7642,49.7642,45900.0
2024-09-27 13:00:00,50.52,50.54,50.51,50.52,60508.0,49.7642,49.7839,49.7543,49.7642,60508.0
2024-09-27 13:05:00,50.51,50.52,50.47,50.48,136861.0,49.7543,49.7642,49.7149,49.7248,136861.0
2024-09-27 13:10:00,50.48,50.49,50.43,50.46,113112.0,49.7248,49.7346,49.6755,49.7051,113112.0
2024-09-27 13:15:00,50.45,50.47,50.41,50.44,168138.0,49.6952,49.7149,49.6558,49.6854,168138.0
2024-09-27 13:20:00,50.44,50.45,50.31,50.31,241916.0,49.6854,49.6952,49.5573,49.5573,241916.0
2024-09-27 13:25:00,50.31,50.34,50.26,50.33,186344.0,49.5573,49.5869,49.5081,49.577,186344.0
2024-09-27 13:30:00,50.33,50.35,50.28,50.34,97119.0,49.577,49.5967,49.5278,49.5869,97119.0
2024-09-27 13:35:00,50.34,50.36,50.25,50.25,77370.0,49.5869,49.6066,49.4982,49.4982,77370.0
2024-09-27 13:40:00,50.26,50.33,50.24,50.32,51275.0,49.5081,49.577,49.4884,49.5672,51275.0
2024-09-27 13:45:00,50.33,50.41,50.31,50.38,79670.0,49.577,49.6558,49.5573,49.6263,79670.0
2024-09-27 13:50:00,50.38,50.4,50.37,50.39,71051.0,49.6263,49.646,49.6164,49.6361,71051.0
2024-09-27 13:55:00,50.39,50.39,50.34,50.37,82497.0,49.6361,49.6361,49.5869,49.6164,82497.0
2024-09-27 14:00:00,50.37,50.38,50.34,50.37,60096.0,49.6164,49.6263,49.5869,49.6164,60096.0
2024-09-27 14:05:00,50.37,50.45,50.36,50.44,81904.0,49.6164,49.6952,49.6066,49.6854,81904.0
2024-09-27 14:10:00,50.44,50.54,50.42,50.54,70716.0,49.6854,49.7839,49.6657,49.7839,70716.0
2024-09-27 14:15:00,50.55,50.55,50.5,50.55,78038.0,49.7937,49.7937,49.7445,49.7937,78038.0
2024-09-27 14:20:00,50.55,50.58,50.54,50.56,41768.0,49.7937,49.8233,49.7839,49.8036,41768.0
2024-09-27 14:25:00,50.55,50.6,50.54,50.55,70887.0,49.7937,49.843,49.7839,49.7937,70887.0
2024-09-27 14:30:00,50.56,50.57,50.51,50.53,69133.0,49.8036,49.8134,49.7543,49.774,69133.0
2024-09-27 14:35:00,50.53,50.55,50.5,50.52,37544.0,49.774,49.7937,49.7445,49.7642,37544.0
2024-09-27 14:40:00,50.52,50.55,50.51,50.52,38685.0,49.7642,49.7937,49.7543,49.7642,38685.0
2024-09-27 14:45:00,50.53,50.6,50.53,50.6,55533.0,49.774,49.843,49.774,49.843,55533.0
2024-09-27 14:50:00,50.59,50.66,50.58,50.66,61748.0,49.8331,49.9021,49.8233,49.9021,61748.0
2024-09-27 14:55:00,50.66,50.69,50.64,50.68,102661.0,49.9021,49.9316,49.8824,49.9218,102661.0
2024-09-27 15:00:00,50.69,50.74,50.67,50.7,58677.0,49.9316,49.9809,49.9119,49.9415,58677.0
2024-09-27 15:05:00,50.7,50.71,50.66,50.69,65739.0,49.9415,49.9513,49.9021,49.9316,65739.0
2024-09-27 15:10:00,50.69,50.74,50.68,50.74,97291.0,49.9316,49.9809,49.9218,49.9809,97291.0
2024-09-27 15:15:00,50.73,50.81,50.73,50.78,115029.0,49.971,50.0498,49.971,50.0203,115029.0
2024-09-27 15:20:00,50.78,50.82,50.76,50.82,91098.0,50.0203,50.0597,50.0006,50.0597,91098.0
2024-09-27 15:25:00,50.82,50.85,50.77,50.78,121199.0,50.0597,50.0892,50.0104,50.0203,121199.0
2024-09-27 15:30:00,50.78,50.93,50.77,50.9,208408.0,50.0203,50.1681,50.0104,50.1385,208408.0
2024-09-27 15:35:00,50.91,51.05,50.91,51.03,246698.0,50.1484,50.2863,50.1484,50.2666,246698.0
2024-09-27 15:40:00,51.03,51.07,51.0,51.07,205933.0,50.2666,50.306,50.237,50.306,205933.0
2024-09-27 15:45:00,51.06,51.16,51.06,51.11,293357.0,50.2961,50.3946,50.2961,50.3454,293357.0
2024-09-27 15:50:00,51.11,51.11,51.01,51.05,451486.0,50.3454,50.3454,50.2469,50.2863,451486.0
2024-09-27 15:55:00,51.04,51.1,50.99,51.03,963419.0,50.2764,50.3355,50.2272,50.2666,963419.0
2024-09-30 09:30:00,51.16,51.29,51.05,51.23,2000922.0,50.3946,50.5227,50.2863,50.4636,2000922.0
2024-09-30 09:35:00,51.22,51.22,50.9,51.03,589953.0,50.4537,50.4537,50.1385,50.2666,589953.0
2024-09-30 09:40:00,51.05,51.28,51.03,51.21,181770.0,50.2863,50.5128,50.2666,50.4439,181770.0
2024-09-30 09:45:00,51.2,51.44,51.2,51.39,213626.0,50.434,50.6704,50.434,50.6212,213626.0
2024-09-30 09:50:00,51.38,51.39,51.26,51.3,218436.0,50.6113,50.6212,50.4931,50.5325,218436.0
2024-09-30 09:55:00,51.3,51.37,51.29,51.31,130185.0,50.5325,50.6015,50.5227,50.5424,130185.0
2024-09-30 10:00:00,51.3,51.38,51.28,51.36,172620.0,50.5325,50.6113,50.5128,50.5916,172620.0
2024-09-30 10:05:00,51.36,51.51,51.33,51.5,172525.0,50.5916,50.7394,50.5621,50.7295,172525.0
2024-09-30 10:10:00,51.51,51.79,51.46,51.78,269239.0,50.7394,51.0152,50.6901,51.0053,269239.0
2024-09-30 10:15:00,51.79,51.92,51.78,51.85,329441.0,51.0152,51.1432,51.0053,51.0743,329441.0
2024-09-30 10:20:00,51.85,51.92,51.8,51.85,233827.0,51.0743,51.1432,51.025,51.0743,233827.0
2024-09-30 10:25:00,51.85,51.88,51.58,51.66,171639.0,51.0743,51.1038,50.8083,50.8871,171639.0
2024-09-30 10:30:00,51.66,51.68,51.54,51.57,124513.0,50.8871,50.9068,50.7689,50.7985,124513.0
2024-09-30 10:35:00,51.57,51.79,51.56,51.74,167341.0,50.7985,51.0152,50.7886,50.9659,167341.0
2024-09-30 10:40:00,51.74,51.98,51.74,51.96,151213.0,50.9659,51.2023,50.9659,51.1826,151213.0
2024-09-30 10:45:00,51.96,52.06,51.91,52.05,162065.0,51.1826,51.2811,51.1334,51.2713,162065.0
2024-09-30 10:50:00,52.04,52.05,51.94,52.0,105882.0,51.2614,51.2713,51.1629,51.222,105882.0
2024-09-30 10:55:00,52.0,52.02,51.79,51.84,176108.0,51.222,51.2417,51.0152,51.0644,176108.0
2024-09-30 11:00:00,51.84,51.87,51.7,51.77,93860.0,51.0644,51.094,50.9265,50.9955,93860.0
2024-09-30 11:05:00,51.76,51.8,51.72,51.73,75429.0,50.9856,51.025,50.9462,50.9561,75429.0
2024-09-30 11:10:00,51.75,51.78,51.0,51.38,1600925.0,50.9758,51.0053,50.237,50.6113,1600925.0
2024-09-30 11:15:00,51.38,51.39,50.82,51.15,1451937.0,50.6113,50.6212,50.0597,50.3848,1451937.0
2024-09-30 11:20:00,51.15,51.18,50.83,51.05,750438.0,50.3848,50.4143,50.0695,50.2863,750438.0
2024-09-30 11:25:00,51.04,51.06,50.62,50.69,439967.0,50.2764,50.2961,49.8627,49.9316,439967.0
2024-09-30 11:30:00,50.69,50.76,50.35,50.63,716349.0,49.9316,50.0006,49.5967,49.8725,716349.0
2024-09-30 11:35:00,50.63,50.89,50.62,50.78,212759.0,49.8725,50.1287,49.8627,50.0203,212759.0
2024-09-30 11:40:00,50.78,50.95,50.72,50.95,149721.0,50.0203,50.1878,49.9612,50.1878,149721.0
2024-09-30 11:45:00,50.95,51.04,50.78,50.82,232669.0,50.1878,50.2764,50.0203,50.0597,232669.0
2024-09-30 11:50:00,50.83,50.94,50.8,50.93,120234.0,50.0695,50.1779,50.04,50.1681,120234.0
2024-09-30 11:55:00,50.92,50.97,50.89,50.9,97591.0,50.1582,50.2075,50.1287,50.1385,97591.0
2024-09-30 12:00:00,50.91,50.98,50.89,50.96,48326.0,50.1484,50.2173,50.1287,50.1976,48326.0
2024-09-30 12:05:00,50.97,51.02,50.94,50.99,54207.0,50.2075,50.2567,50.1779,50.2272,54207.0
2024-09-30 12:10:00,51.0,51.16,50.99,51.15,222618.0,50.237,50.3946,50.2272,50.3848,222618.0
2024-09-30 12:15:00,51.16,51.17,51.11,51.14,65965.0,50.3946,50.4045,50.3454,50.3749,65965.0
2024-09-30 12:20:00,51.14,51.22,51.11,51.18,111687.0,50.3749,50.4537,50.3454,50.4143,111687.0
2024-09-30 12:25:00,51.19,51.23,51.15,51.23,92927.0,50.4242,50.4636,50.3848,50.4636,92927.0
2024-09-30 12:30:00,51.22,51.27,51.16,51.26,108196.0,50.4537,50.503,50.3946,50.4931,108196.0
2024-09-30 12:35:00,51.27,51.3,51.18,51.2,113614.0,50.503,50.5325,50.4143,50.434,113614.0
2024-09-30 12:40:00,51.2,51.26,51.19,51.24,59768.0,50.434,50.4931,50.4242,50.4734,59768.0
2024-09-30 12:45:00,51.25,51.25,51.16,51.18,59581.0,50.4833,50.4833,50.3946,50.4143,59581.0
2024-09-30 12:50:00,51.19,51.19,51.07,51.08,76780.0,50.4242,50.4242,50.306,50.3158,76780.0
2024-09-30 12:55:00,51.07,51.19,51.06,51.19,43091.0,50.306,50.4242,50.2961,50.4242,43091.0
2024-09-30 13:00:00,51.18,51.22,51.14,51.21,84523.0,50.4143,50.4537,50.3749,50.4439,84523.0
2024-09-30 13:05:00,51.21,51.26,51.16,51.21,59622.0,50.4439,50.4931,50.3946,50.4439,59622.0
2024-09-30 13:10:00,51.2,51.26,51.19,51.25,42535.0,50.434,50.4931,50.4242,50.4833,42535.0
2024-09-30 13:15:00,51.25,51.27,51.22,51.26,33568.0,50.4833,50.503,50.4537,50.4931,33568.0
2024-09-30 13:20:00,51.27,51.3,51.21,51.21,79547.0,50.503,50.5325,50.4439,50.4439,79547.0
2024-09-30 13:25:00,51.22,51.28,51.21,51.28,72800.0,50.4537,50.5128,50.4439,50.5128,72800.0
2024-09-30 13:30:00,51.28,51.29,51.25,51.27,28654.0,50.5128,50.5227,50.4833,50.503,28654.0
2024-09-30 13:35:00,51.27,51.3,51.26,51.27,39265.0,50.503,50.5325,50.4931,50.503,39265.0
2024-09-30 13:40:00,51.26,51.27,51.21,51.26,38315.0,50.4931,50.503,50.4439,50.4931,38315.0
2024-09-30 13:45:00,51.25,51.28,51.22,51.25,72460.0,50.4833,50.5128,50.4537,50.4833,72460.0
2024-09-30 13:50:00,51.26,51.3,51.24,51.29,43643.0,50.4931,50.5325,50.4734,50.5227,43643.0
2024-09-30 13:55:00,51.3,51.31,51.23,51.27,65588.0,50.5325,50.5424,50.4636,50.503,65588.0
2024-09-30 14:00:00,51.27,51.28,51.18,51.23,59192.0,50.503,50.5128,50.4143,50.4636,59192.0
2024-09-30 14:05:00,51.23,51.25,51.15,51.19,61832.0,50.4636,50.4833,50.3848,50.4242,61832.0
2024-09-30 14:10:00,51.19,51.19,51.08,51.12,77438.0,50.4242,50.4242,50.3158,50.3552,77438.0
2024-09-30 14:15:00,51.11,51.13,51.01,51.01,73338.0,50.3454,50.3651,50.2469,50.2469,73338.0
2024-09-30 14:20:00,51.01,51.05,50.95,50.98,101762.0,50.2469,50.2863,50.1878,50.2173,101762.0
2024-09-30 14:25:00,50.98,51.13,50.96,51.13,62401.0,50.2173,50.3651,50.1976,50.3651,62401.0
2024-09-30 14:30:00,51.13,51.22,51.06,51.15,78711.0,50.3651,50.4537,50.2961,50.3848,78711.0
2024-09-30 14:35:00,51.16,51.32,51.15,51.29,115996.0,50.3946,50.5522,50.3848,50.5227,115996.0
2024-09-30 14:40:00,51.29,51.35,51.27,51.3,81479.0,50.5227,50.5818,50.503,50.5325,81479.0
2024-09-30 14:45:00,51.3,51.36,51.29,51.32,80470.0,50.5325,50.5916,50.5227,50.5522,80470.0
2024-09-30 14:50:00,51.33,51.41,51.3,51.41,49265.0,50.5621,50.6409,50.5325,50.6409,49265.0
2024-09-30 14:55:00,51.41,51.42,51.37,51.39,90427.0,50.6409,50.6507,50.6015,50.6212,90427.0
2024-09-30 15:00:00,51.38,51.41,51.35,51.38,103325.0,50.6113,50.6409,50.5818,50.6113,103325.0
2024-09-30 15:05:00,51.38,51.39,51.32,51.36,113246.0,50.6113,50.6212,50.5522,50.5916,113246.0
2024-09-30 15:10:00,51.36,51.36,51.29,51.29,64149.0,50.5916,50.5916,50.5227,50.5227,64149.0
2024-09-30 15:15:00,51.3,51.34,51.28,51.3,139784.0,50.5325,50.5719,50.5128,50.5325,139784.0
2024-09-30 15:20:00,51.3,51.34,51.27,51.3,73867.0,50.5325,50.5719,50.503,50.5325,73867.0
2024-09-30 15:25:00,51.3,51.33,51.27,51.28,62053.0,50.5325,50.5621,50.503,50.5128,62053.0
2024-09-30 15:30:00,51.27,51.29,51.18,51.22,77955.0,50.503,50.5227,50.4143,50.4537,77955.0
2024-09-30 15:35:00,51.22,51.28,51.2,51.28,86888.0,50.4537,50.5128,50.434,50.5128,86888.0
2024-09-30 15:40:00,51.27,51.3,51.22,51.3,81472.0,50.503,50.5325,50.4537,50.5325,81472.0
2024-09-30 15:45:00,51.3,51.34,51.27,51.29,126817.0,50.5325,50.5719,50.503,50.5227,126817.0
2024-09-30 15:50:00,51.29,51.5,51.27,51.43,346742.0,50.5227,50.7295,50.503,50.6606,346742.0
2024-09-30 15:55:00,51.43,51.61,51.42,51.53,1155872.0,50.6606,50.8379,50.6507,50.7591,1155872.0
2024-10-01 09:30:00,51.23,51.27,50.93,51.23,348942.0,50.4636,50.503,50.1681,50.4636,348942.0
2024-10-01 09:35:00,51.24,51.81,51.2,51.8,386909.0,50.4734,51.0349,50.434,51.025,386909.0
2024-10-01 09:40:00,51.78,51.92,51.66,51.78,455078.0,51.0053,51.1432,50.8871,51.0053,455078.0
2024-10-01 09:45:00,51.76,52.13,51.67,52.09,570367.0,50.9856,51.3501,50.897,51.3107,570367.0
2024-10-01 09:50:00,52.11,52.45,52.01,52.44,570108.0,51.3304,51.6653,51.2319,51.6555,570108.0
2024-10-01 09:55:00,52.43,52.5,52.26,52.41,623540.0,51.6456,51.7146,51.4782,51.6259,623540.0
2024-10-01 10:00:00,52.42,52.81,52.29,52.78,782625.0,51.6358,52.0199,51.5077,51.9904,782625.0
2024-10-01 10:05:00,52.79,52.8,52.48,52.48,541852.0,52.0002,52.0101,51.6949,51.6949,541852.0
2024-10-01 10:10:00,52.48,52.62,52.43,52.55,343469.0,51.6949,51.8328,51.6456,51.7638,343469.0
2024-10-01 10:15:00,52.55,52.59,52.29,52.34,246656.0,51.7638,51.8032,51.5077,51.557,246656.0
2024-10-01 10:20:00,52.35,52.75,52.34,52.68,307913.0,51.5668,51.9608,51.557,51.8919,307913.0
2024-10-01 10:25:00,52.68,52.68,52.5,52.58,216111.0,51.8919,51.8919,51.7146,51.7934,216111.0
2024-10-01 10:30:00,52.61,52.74,52.5,52.72,212409.0,51.8229,51.951,51.7146,51.9313,212409.0
2024-10-01 10:35:00,52.72,52.74,52.61,52.7,161495.0,51.9313,51.951,51.8229,51.9116,161495.0
2024-10-01 10:40:00,52.7,52.82,52.68,52.8,230260.0,51.9116,52.0298,51.8919,52.0101,230260.0
2024-10-01 10:45:00,52.79,52.98,52.78,52.93,335956.0,52.0002,52.1874,51.9904,52.1381,335956.0
2024-10-01 10:50:00,52.93,52.98,52.83,52.88,299316.0,52.1381,52.1874,52.0396,52.0889,299316.0
2024-10-01 10:55:00,52.88,53.02,52.83,53.02,317271.0,52.0889,52.2268,52.0396,52.2268,317271.0
2024-10-01 11:00:00,53.03,53.17,53.02,53.07,427627.0,52.2366,52.3745,52.2268,52.276,427627.0
2024-10-01 11:05:00,53.07,53.07,52.74,52.91,252825.0,52.276,52.276,51.951,52.1184,252825.0
2024-10-01 11:10:00,52.91,52.95,52.84,52.91,104851.0,52.1184,52.1578,52.0495,52.1184,104851.0
2024-10-01 11:15:00,52.91,53.05,52.9,53.02,200874.0,52.1184,52.2563,52.1086,52.2268,200874.0
2024-10-01 11:20:00,53.03,53.15,52.99,53.11,236609.0,52.2366,52.3548,52.1972,52.3154,236609.0
2024-10-01 11:25:00,53.1,53.2,53.04,53.13,210109.0,52.3056,52.4041,52.2465,52.3351,210109.0
2024-10-01 11:30:00,53.13,53.34,53.09,53.28,347868.0,52.3351,52.542,52.2957,52.4829,347868.0
2024-10-01 11:35:00,53.28,53.32,53.21,53.3,183699.0,52.4829,52.5223,52.4139,52.5026,183699.0
2024-10-01 11:40:00,53.3,53.31,53.13,53.16,188051.0,52.5026,52.5124,52.3351,52.3647,188051.0
2024-10-01 11:45:00,53.15,53.19,53.01,53.01,183208.0,52.3548,52.3942,52.2169,52.2169,183208.0
2024-10-01 11:50:00,53.02,53.02,52.91,52.99,126156.0,52.2268,52.2268,52.1184,52.1972,126156.0
2024-10-01 11:55:00,52.99,53.0,52.85,52.87,125344.0,52.1972,52.2071,52.0593,52.079,125344.0
2024-10-01 12:00:00,52.87,53.01,52.86,52.98,87797.0,52.079,52.2169,52.0692,52.1874,87797.0
2024-10-01 12:05:00,52.97,52.99,52.93,52.97,97612.0,52.1775,52.1972,52.1381,52.1775,97612.0
2024-10-01 12:10:00,52.97,53.07,52.96,53.03,93306.0,52.1775,52.276,52.1677,52.2366,93306.0
2024-10-01 12:15:00,53.03,53.07,52.99,53.0,96969.0,52.2366,52.276,52.1972,52.2071,96969.0
2024-10-01 12:20:00,53.0,53.02,52.9,52.93,99740.0,52.2071,52.2268,52.1086,52.1381,99740.0
2024-10-01 12:25:00,52.94,53.01,52.9,53.0,116038.0,52.148,52.2169,52.1086,52.2071,116038.0
2024-10-01 12:30:00,52.99,53.09,52.93,52.97,208461.0,52.1972,52.2957,52.1381,52.1775,208461.0
2024-10-01 12:35:00,52.96,53.09,52.96,53.05,93066.0,52.1677,52.2957,52.1677,52.2563,93066.0
2024-10-01 12:40:00,53.06,53.17,52.98,53.16,140494.0,52.2662,52.3745,52.1874,52.3647,140494.0
2024-10-01 12:45:00,53.16,53.31,53.11,53.31,175463.0,52.3647,52.5124,52.3154,52.5124,175463.0
2024-10-01 12:50:00,53.3,53.4,53.29,53.33,245757.0,52.5026,52.6011,52.4927,52.5321,245757.0
2024-10-01 12:55:00,53.33,53.46,53.32,53.38,204560.0,52.5321,52.6602,52.5223,52.5814,204560.0
2024-10-01 13:00:00,53.36,53.41,53.29,53.36,199188.0,52.5617,52.6109,52.4927,52.5617,199188.0
2024-10-01 13:05:00,53.38,53.59,53.35,53.59,293119.0,52.5814,52.7883,52.5518,52.7883,293119.0
2024-10-01 13:10:00,53.59,53.69,53.53,53.69,452978.0,52.7883,52.8868,52.7292,52.8868,452978.0
2024-10-01 13:15:00,53.69,53.77,53.56,53.57,319262.0,52.8868,52.9656,52.7587,52.7686,319262.0
2024-10-01 13:20:00,53.57,53.63,53.39,53.4,188878.0,52.7686,52.8277,52.5912,52.6011,188878.0
2024-10-01 13:25:00,53.41,53.51,53.34,53.46,214487.0,52.6109,52.7095,52.542,52.6602,214487.0
2024-10-01 13:30:00,53.46,53.51,53.17,53.2,279577.0,52.6602,52.7095,52.3745,52.4041,279577.0
2024-10-01 13:35:00,53.21,53.35,53.18,53.24,220565.0,52.4139,52.5518,52.3844,52.4435,220565.0
2024-10-01 13:40:00,53.24,53.28,53.17,53.27,243890.0,52.4435,52.4829,52.3745,52.473,243890.0
2024-10-01 13:45:00,53.26,53.34,53.1,53.33,363913.0,52.4632,52.542,52.3056,52.5321,363913.0
2024-10-01 13:50:00,53.32,53.42,53.28,53.28,270489.0,52.5223,52.6208,52.4829,52.4829,270489.0
2024-10-01 13:55:00,53.29,53.39,53.29,53.35,127880.0,52.4927,52.5912,52.4927,52.5518,127880.0
2024-10-01 14:00:00,53.35,53.45,53.34,53.38,256319.0,52.5518,52.6504,52.542,52.5814,256319.0
2024-10-01 14:05:00,53.38,53.43,53.27,53.28,175648.0,52.5814,52.6307,52.473,52.4829,175648.0
2024-10-01 14:10:00,53.29,53.35,53.21,53.27,91386.0,52.4927,52.5518,52.4139,52.473,91386.0
2024-10-01 14:15:00,53.26,53.33,53.24,53.26,118479.0,52.4632,52.5321,52.4435,52.4632,118479.0
2024-10-01 14:20:00,53.27,53.29,53.21,53.25,108031.0,52.473,52.4927,52.4139,52.4533,108031.0
2024-10-01 14:25:00,53.25,53.3,53.19,53.19,120656.0,52.4533,52.5026,52.3942,52.3942,120656.0
2024-10-01 14:30:00,53.2,53.29,53.17,53.2,194335.0,52.4041,52.4927,52.3745,52.4041,194335.0
2024-10-01 14:35:00,53.2,53.38,53.19,53.38,156276.0,52.4041,52.5814,52.3942,52.5814,156276.0
2024-10-01 14:40:00,53.37,53.47,53.32,53.45,112015.0,52.5715,52.6701,52.5223,52.6504,112015.0
2024-10-01 14:45:00,53.46,53.49,53.3,53.31,162660.0,52.6602,52.6898,52.5026,52.5124,162660.0
2024-10-01 14:50:00,53.32,53.47,53.31,53.38,185960.0,52.5223,52.6701,52.5124,52.5814,185960.0
2024-10-01 14:55:00,53.38,53.46,53.36,53.43,148310.0,52.5814,52.6602,52.5617,52.6307,148310.0
2024-10-01 15:00:00,53.41,53.42,52.83,53.0,727605.0,52.6109,52.6208,52.0396,52.2071,727605.0
2024-10-01 15:05:00,53.0,53.19,52.98,53.18,182458.0,52.2071,52.3942,52.1874,52.3844,182458.0
2024-10-01 15:10:00,53.17,53.33,53.15,53.25,169448.0,52.3745,52.5321,52.3548,52.4533,169448.0
2024-10-01 15:15:00,53.26,53.33,53.25,53.3,72040.0,52.4632,52.5321,52.4533,52.5026,72040.0
2024-10-01 15:20:00,53.3,53.39,53.28,53.3,95475.0,52.5026,52.5912,52.4829,52.5026,95475.0
2024-10-01 15:25:00,53.3,53.39,53.28,53.37,104154.0,52.5026,52.5912,52.4829,52.5715,104154.0
2024-10-01 15:30:00,53.37,53.38,53.23,53.25,145167.0,52.5715,52.5814,52.4336,52.4533,145167.0
2024-10-01 15:35:00,53.25,53.35,53.22,53.34,162392.0,52.4533,52.5518,52.4238,52.542,162392.0
2024-10-01 15:40:00,53.34,53.37,53.25,53.37,145246.0,52.542,52.5715,52.4533,52.5715,145246.0
2024-10-01 15:45:00,53.37,53.46,53.35,53.39,178217.0,52.5715,52.6602,52.5518,52.5912,178217.0
2024-10-01 15:50:00,53.39,53.42,53.27,53.29,272175.0,52.5912,52.6208,52.473,52.4927,272175.0
2024-10-01 15:55:00,53.29,53.29,53.2,53.26,1164046.0,52.4927,52.4927,52.4041,52.4632,1164046.0
2024-10-02 09:30:00,54.02,54.05,53.27,53.55,1983428.0,53.2118,53.2414,52.473,52.7489,1983428.0
2024-10-02 09:35:00,53.54,53.75,53.42,53.72,517281.0,52.739,52.9459,52.6208,52.9163,517281.0
2024-10-02 09:40:00,53.72,53.77,53.34,53.42,585728.0,52.9163,52.9656,52.542,52.6208,585728.0
2024-10-02 09:45:00,53.42,53.59,53.32,53.56,843013.0,52.6208,52.7883,52.5223,52.7587,843013.0
2024-10-02 09:50:00,53.57,53.81,53.55,53.73,317775.0,52.7686,53.005,52.7489,52.9262,317775.0
2024-10-02 09:55:00,53.72,53.78,53.63,53.71,213795.0,52.9163,52.9754,52.8277,52.9065,213795.0
2024-10-02 10:00:00,53.7,53.9,53.69,53.86,207720.0,52.8966,53.0936,52.8868,53.0542,207720.0
2024-10-02 10:05:00,53.87,53.95,53.76,53.95,243688.0,53.0641,53.1429,52.9557,53.1429,243688.0
2024-10-02 10:10:00,53.94,53.99,53.7,53.8,663126.0,53.133,53.1823,52.8966,52.9951,663126.0
2024-10-02 10:15:00,53.8,53.82,53.63,53.64,707289.0,52.9951,53.0148,52.8277,52.8375,707289.0
2024-10-02 10:20:00,53.64,53.67,53.27,53.38,578655.0,52.8375,52.8671,52.473,52.5814,578655.0
2024-10-02 10:25:00,53.37,53.57,53.34,53.51,158315.0,52.5715,52.7686,52.542,52.7095,158315.0
2024-10-02 10:30:00,53.52,53.65,53.35,53.58,212298.0,52.7193,52.8474,52.5518,52.7784,212298.0
2024-10-02 10:35:00,53.57,53.57,53.24,53.28,210894.0,52.7686,52.7686,52.4435,52.4829,210894.0
2024-10-02 10:40:00,53.28,53.48,53.28,53.45,108776.0,52.4829,52.6799,52.4829,52.6504,108776.0
2024-10-02 10:45:00,53.45,53.47,53.18,53.2,444291.0,52.6504,52.6701,52.3844,52.4041,444291.0
2024-10-02 10:50:00,53.2,53.2,52.8,52.98,783140.0,52.4041,52.4041,52.0101,52.1874,783140.0
2024-10-02 10:55:00,52.98,53.04,52.83,52.83,189922.0,52.1874,52.2465,52.0396,52.0396,189922.0
2024-10-02 11:00:00,52.83,52.87,52.66,52.73,240514.0,52.0396,52.079,51.8722,51.9411,240514.0
2024-10-02 11:05:00,52.71,52.81,52.67,52.74,173037.0,51.9214,52.0199,51.882,51.951,173037.0
2024-10-02 11:10:00,52.74,52.74,52.52,52.53,254118.0,51.951,51.951,51.7343,51.7441,254118.0
2024-10-02 11:15:00,52.53,52.74,52.52,52.66,219048.0,51.7441,51.951,51.7343,51.8722,219048.0
2024-10-02 11:20:00,52.66,52.71,52.58,52.71,122147.0,51.8722,51.9214,51.7934,51.9214,122147.0
2024-10-02 11:25:00,52.7,52.71,52.61,52.62,155019.0,51.9116,51.9214,51.8229,51.8328,155019.0
2024-10-02 11:30:00,52.62,52.74,52.6,52.73,174564.0,51.8328,51.951,51.8131,51.9411,174564.0
2024-10-02 11:35:00,52.73,52.98,52.72,52.92,170343.0,51.9411,52.1874,51.9313,52.1283,170343.0
2024-10-02 11:40:00,52.91,53.02,52.9,52.96,133355.0,52.1184,52.2268,52.1086,52.1677,133355.0
2024-10-02 11:45:00,52.96,52.98,52.8,52.84,96056.0,52.1677,52.1874,52.0101,52.0495,96056.0
2024-10-02 11:50:00,52.85,52.87,52.78,52.84,74433.0,52.0593,52.079,51.9904,52.0495,74433.0
2024-10-02 11:55:00,52.84,52.85,52.75,52.76,74702.0,52.0495,52.0593,51.9608,51.9707,74702.0
2024-10-02 12:00:00,52.75,52.85,52.74,52.8,193452.0,51.9608,52.0593,51.951,52.0101,193452.0
2024-10-02 12:05:00,52.81,52.85,52.72,52.75,81906.0,52.0199,52.0593,51.9313,51.9608,81906.0
2024-10-02 12:10:00,52.75,52.77,52.63,52.66,208227.0,51.9608,51.9805,51.8426,51.8722,208227.0
2024-10-02 12:15:00,52.66,52.78,52.63,52.73,109269.0,51.8722,51.9904,51.8426,51.9411,109269.0
2024-10-02 12:20:00,52.73,52.73,52.63,52.66,78101.0,51.9411,51.9411,51.8426,51.8722,78101.0
2024-10-02 12:25:00,52.68,52.7,52.63,52.64,69505.0,51.8919,51.9116,51.8426,51.8525,69505.0
2024-10-02 12:30:00,52.65,52.65,52.48,52.5,243921.0,51.8623,51.8623,51.6949,51.7146,243921.0
2024-10-02 12:35:00,52.5,52.51,52.38,52.41,284387.0,51.7146,51.7244,51.5964,51.6259,284387.0
2024-10-02 12:40:00,52.41,52.5,52.39,52.43,121135.0,51.6259,51.7146,51.6062,51.6456,121135.0
2024-10-02 12:45:00,52.43,52.46,52.33,52.36,104670.0,51.6456,51.6752,51.5471,51.5767,104670.0
2024-10-02 12:50:00,52.36,52.48,52.34,52.48,65103.0,51.5767,51.6949,51.557,51.6949,65103.0
2024-10-02 12:55:00,52.48,52.53,52.45,52.48,71106.0,51.6949,51.7441,51.6653,51.6949,71106.0
2024-10-02 13:00:00,52.48,52.51,52.43,52.46,58054.0,51.6949,51.7244,51.6456,51.6752,58054.0
2024-10-02 13:05:00,52.46,52.67,52.45,52.67,154632.0,51.6752,51.882,51.6653,51.882,154632.0
2024-10-02 13:10:00,52.67,52.72,52.53,52.54,86816.0,51.882,51.9313,51.7441,51.754,86816.0
2024-10-02 13:15:00,52.55,52.61,52.54,52.56,58229.0,51.7638,51.8229,51.754,51.7737,58229.0
2024-10-02 13:20:00,52.58,52.79,52.57,52.75,251989.0,51.7934,52.0002,51.7835,51.9608,251989.0
2024-10-02 13:25:00,52.75,52.78,52.69,52.76,75522.0,51.9608,51.9904,51.9017,51.9707,75522.0
2024-10-02 13:30:00,52.75,52.81,52.72,52.72,118230.0,51.9608,52.0199,51.9313,51.9313,118230.0
2024-10-02 13:35:00,52.72,52.79,52.68,52.69,101069.0,51.9313,52.0002,51.8919,51.9017,101069.0
2024-10-02 13:40:00,52.7,52.81,52.69,52.81,97561.0,51.9116,52.0199,51.9017,52.0199,97561.0
2024-10-02 13:45:00,52.81,52.83,52.76,52.79,75667.0,52.0199,52.0396,51.9707,52.0002,75667.0
2024-10-02 13:50:00,52.8,52.84,52.77,52.77,55628.0,52.0101,52.0495,51.9805,51.9805,55628.0
2024-10-02 13:55:00,52.78,52.82,52.77,52.79,56807.0,51.9904,52.0298,51.9805,52.0002,56807.0
2024-10-02 14:00:00,52.79,52.86,52.77,52.77,125824.0,52.0002,52.0692,51.9805,51.9805,125824.0
2024-10-02 14:05:00,52.77,52.86,52.75,52.85,63297.0,51.9805,52.0692,51.9608,52.0593,63297.0
2024-10-02 14:10:00,52.86,52.91,52.84,52.91,71302.0,52.0692,52.1184,52.0495,52.1184,71302.0
2024-10-02 14:15:00,52.91,52.93,52.85,52.88,61907.0,52.1184,52.1381,52.0593,52.0889,61907.0
2024-10-02 14:20:00,52.89,52.92,52.86,52.9,61868.0,52.0987,52.1283,52.0692,52.1086,61868.0
2024-10-02 14:25:00,52.9,52.91,52.83,52.88,110768.0,52.1086,52.1184,52.0396,52.0889,110768.0
2024-10-02 14:30:00,52.88,53.0,52.87,52.98,90944.0,52.0889,52.2071,52.079,52.1874,90944.0
2024-10-02 14:35:00,52.99,53.02,52.95,52.99,54436.0,52.1972,52.2268,52.1578,52.1972,54436.0
2024-10-02 14:40:00,53.0,53.03,52.97,53.02,71265.0,52.2071,52.2366,52.1775,52.2268,71265.0
2024-10-02 14:45:00,53.03,53.08,53.01,53.04,75188.0,52.2366,52.2859,52.2169,52.2465,75188.0
2024-10-02 14:50:00,53.04,53.08,53.02,53.07,80639.0,52.2465,52.2859,52.2268,52.276,80639.0
2024-10-02 14:55:00,53.07,53.18,53.07,53.14,156062.0,52.276,52.3844,52.276,52.345,156062.0
2024-10-02 15:00:00,53.15,53.16,53.04,53.06,78494.0,52.3548,52.3647,52.2465,52.2662,78494.0
2024-10-02 15:05:00,53.07,53.12,53.05,53.11,95314.0,52.276,52.3253,52.2563,52.3154,95314.0
2024-10-02 15:10:00,53.12,53.13,53.04,53.05,73283.0,52.3253,52.3351,52.2465,52.2563,73283.0
2024-10-02 15:15:00,53.05,53.16,53.02,53.16,161725.0,52.2563,52.3647,52.2268,52.3647,161725.0
2024-10-02 15:20:00,53.17,53.22,53.16,53.19,162265.0,52.3745,52.4238,52.3647,52.3942,162265.0
2024-10-02 15:25:00,53.19,53.28,53.18,53.27,131584.0,52.3942,52.4829,52.3844,52.473,131584.0
2024-10-02 15:30:00,53.27,53.37,53.24,53.37,401619.0,52.473,52.5715,52.4435,52.5715,401619.0
2024-10-02 15:35:00,53.37,53.39,53.34,53.37,153467.0,52.5715,52.5912,52.542,52.5715,153467.0
2024-10-02 15:40:00,53.37,53.49,53.36,53.46,241531.0,52.5715,52.6898,52.5617,52.6602,241531.0
2024-10-02 15:45:00,53.47,53.52,53.44,53.46,198369.0,52.6701,52.7193,52.6405,52.6602,198369.0
2024-10-02 15:50:00,53.44,53.46,53.28,53.32,403588.0,52.6405,52.6602,52.4829,52.5223,403588.0
2024-10-02 15:55:00,53.33,53.51,53.32,53.45,972312.0,52.5321,52.7095,52.5223,52.6504,972312.0
2024-10-03 09:30:00,53.53,53.92,53.22,53.39,490524.0,52.7292,53.1133,52.4238,52.5912,490524.0
2024-10-03 09:35:00,53.39,53.7,53.39,53.67,213950.0,52.5912,52.8966,52.5912,52.8671,213950.0
2024-10-03 09:40:00,53.68,53.77,53.5,53.51,210637.0,52.8769,52.9656,52.6996,52.7095,210637.0
2024-10-03 09:45:00,53.52,53.6,53.34,53.43,299894.0,52.7193,52.7981,52.542,52.6307,299894.0
2024-10-03 09:50:00,53.43,53.64,53.39,53.62,189769.0,52.6307,52.8375,52.5912,52.8178,189769.0
2024-10-03 09:55:00,53.63,53.66,53.52,53.65,157938.0,52.8277,52.8572,52.7193,52.8474,157938.0
2024-10-03 10:00:00,53.65,53.85,53.6,53.85,198317.0,52.8474,53.0444,52.7981,53.0444,198317.0
2024-10-03 10:05:00,53.84,54.03,53.76,53.81,318968.0,53.0345,53.2217,52.9557,53.005,318968.0
2024-10-03 10:10:00,53.81,54.25,53.81,54.16,473583.0,53.005,53.4384,53.005,53.3497,473583.0
2024-10-03 10:15:00,54.16,54.28,54.06,54.24,359983.0,53.3497,53.4679,53.2512,53.4285,359983.0
2024-10-03 10:20:00,54.24,54.3,54.03,54.09,356001.0,53.4285,53.4876,53.2217,53.2808,356001.0
2024-10-03 10:25:00,54.09,54.31,54.0,54.28,247190.0,53.2808,53.4975,53.1921,53.4679,247190.0
2024-10-03 10:30:00,54.28,54.41,54.26,54.3,484022.0,53.4679,53.596,53.4482,53.4876,484022.0
2024-10-03 10:35:00,54.3,54.32,54.05,54.2,233766.0,53.4876,53.5073,53.2414,53.3891,233766.0
2024-10-03 10:40:00,54.2,54.25,54.09,54.23,209590.0,53.3891,53.4384,53.2808,53.4187,209590.0
2024-10-03 10:45:00,54.23,54.35,54.2,54.27,344549.0,53.4187,53.5369,53.3891,53.4581,344549.0
2024-10-03 10:50:00,54.27,54.32,54.15,54.21,178522.0,53.4581,53.5073,53.3399,53.399,178522.0
2024-10-03 10:55:00,54.2,54.26,53.97,53.98,274712.0,53.3891,53.4482,53.1626,53.1724,274712.0
2024-10-03 11:00:00,53.97,54.04,53.86,53.94,204972.0,53.1626,53.2315,53.0542,53.133,204972.0
2024-10-03 11:05:00,53.94,54.0,53.9,53.95,126502.0,53.133,53.1921,53.0936,53.1429,126502.0
2024-10-03 11:10:00,53.95,54.27,53.92,54.24,189298.0,53.1429,53.4581,53.1133,53.4285,189298.0
2024-10-03 11:15:00,54.23,54.28,54.0,54.01,234825.0,53.4187,53.4679,53.1921,53.202,234825.0
2024-10-03 11:20:00,54.01,54.05,53.94,54.0,118737.0,53.202,53.2414,53.133,53.1921,118737.0
2024-10-03 11:25:00,54.0,54.07,53.99,54.06,113041.0,53.1921,53.2611,53.1823,53.2512,113041.0
2024-10-03 11:30:00,54.05,54.06,53.95,54.04,139257.0,53.2414,53.2512,53.1429,53.2315,139257.0
2024-10-03 11:35:00,54.03,54.13,54.02,54.11,119251.0,53.2217,53.3202,53.2118,53.3005,119251.0
2024-10-03 11:40:00,54.11,54.17,54.1,54.12,90083.0,53.3005,53.3596,53.2906,53.3103,90083.0
2024-10-03 11:45:00,54.12,54.15,54.03,54.05,81224.0,53.3103,53.3399,53.2217,53.2414,81224.0
2024-10-03 11:50:00,54.05,54.19,54.05,54.17,70138.0,53.2414,53.3793,53.2414,53.3596,70138.0
2024-10-03 11:55:00,54.16,54.17,54.12,54.15,87101.0,53.3497,53.3596,53.3103,53.3399,87101.0
2024-10-03 12:00:00,54.16,54.33,54.15,54.33,123269.0,53.3497,53.5172,53.3399,53.5172,123269.0
2024-10-03 12:05:00,54.33,54.42,54.32,54.41,275143.0,53.5172,53.6058,53.5073,53.596,275143.0
2024-10-03 12:10:00,54.41,54.47,54.38,54.38,140690.0,53.596,53.6551,53.5664,53.5664,140690.0
2024-10-03 12:15:00,54.38,54.47,54.32,54.46,116814.0,53.5664,53.6551,53.5073,53.6452,116814.0
2024-10-03 12:20:00,54.47,54.47,54.36,54.38,80447.0,53.6551,53.6551,53.5467,53.5664,80447.0
2024-10-03 12:25:00,54.38,54.39,54.27,54.32,117935.0,53.5664,53.5763,53.4581,53.5073,117935.0
2024-10-03 12:30:00,54.33,54.38,54.28,54.32,61130.0,53.5172,53.5664,53.4679,53.5073,61130.0
2024-10-03 12:35:00,54.31,54.47,54.29,54.42,128847.0,53.4975,53.6551,53.4778,53.6058,128847.0
2024-10-03 12:40:00,54.42,54.44,54.4,54.43,69594.0,53.6058,53.6255,53.5861,53.6157,69594.0
2024-10-03 12:45:00,54.42,54.45,54.37,54.4,72989.0,53.6058,53.6354,53.5566,53.5861,72989.0
2024-10-03 12:50:00,54.4,54.47,54.4,54.46,106719.0,53.5861,53.6551,53.5861,53.6452,106719.0
2024-10-03 12:55:00,54.46,54.58,54.45,54.53,172047.0,53.6452,53.7634,53.6354,53.7142,172047.0
2024-10-03 13:00:00,54.53,54.54,54.43,54.47,113847.0,53.7142,53.724,53.6157,53.6551,113847.0
2024-10-03 13:05:00,54.47,54.54,54.45,54.52,84357.0,53.6551,53.724,53.6354,53.7043,84357.0
2024-10-03 13:10:00,54.52,54.52,54.43,54.48,174081.0,53.7043,53.7043,53.6157,53.6649,174081.0
2024-10-03 13:15:00,54.49,54.5,54.44,54.49,69194.0,53.6748,53.6846,53.6255,53.6748,69194.0
2024-10-03 13:20:00,54.49,54.58,54.49,54.55,87946.0,53.6748,53.7634,53.6748,53.7339,87946.0
2024-10-03 13:25:00,54.55,54.57,54.33,54.36,126080.0,53.7339,53.7536,53.5172,53.5467,126080.0
2024-10-03 13:30:00,54.36,54.54,54.33,54.53,89339.0,53.5467,53.724,53.5172,53.7142,89339.0
2024-10-03 13:35:00,54.53,54.53,54.44,54.51,60397.0,53.7142,53.7142,53.6255,53.6945,60397.0
2024-10-03 13:40:00,54.51,54.53,54.47,54.48,45794.0,53.6945,53.7142,53.6551,53.6649,45794.0
2024-10-03 13:45:00,54.48,54.49,54.4,54.46,52521.0,53.6649,53.6748,53.5861,53.6452,52521.0
2024-10-03 13:50:00,54.45,54.53,54.44,54.48,53868.0,53.6354,53.7142,53.6255,53.6649,53868.0
2024-10-03 13:55:00,54.5,54.58,54.48,54.56,51531.0,53.6846,53.7634,53.6649,53.7437,51531.0
2024-10-03 14:00:00,54.55,54.56,54.48,54.54,100756.0,53.7339,53.7437,53.6649,53.724,100756.0
2024-10-03 14:05:00,54.55,54.6,54.53,54.57,117390.0,53.7339,53.7831,53.7142,53.7536,117390.0
2024-10-03 14:10:00,54.57,54.63,54.54,54.62,84375.0,53.7536,53.8127,53.724,53.8028,84375.0
2024-10-03 14:15:00,54.63,54.72,54.62,54.72,175702.0,53.8127,53.9014,53.8028,53.9014,175702.0
2024-10-03 14:20:00,54.72,54.73,54.62,54.66,104474.0,53.9014,53.9112,53.8028,53.8422,104474.0
2024-10-03 14:25:00,54.66,54.7,54.61,54.66,67321.0,53.8422,53.8817,53.793,53.8422,67321.0
2024-10-03 14:30:00,54.66,54.68,54.61,54.68,69981.0,53.8422,53.8619,53.793,53.8619,69981.0
2024-10-03 14:35:00,54.67,54.71,54.63,54.63,69917.0,53.8521,53.8915,53.8127,53.8127,69917.0
2024-10-03 14:40:00,54.64,54.7,54.62,54.7,78038.0,53.8225,53.8817,53.8028,53.8817,78038.0
2024-10-03 14:45:00,54.69,54.77,54.68,54.73,141047.0,53.8718,53.9506,53.8619,53.9112,141047.0
2024-10-03 14:50:00,54.73,54.77,54.7,54.74,106380.0,53.9112,53.9506,53.8817,53.9211,106380.0
2024-10-03 14:55:00,54.73,54.79,54.73,54.76,95366.0,53.9112,53.9703,53.9112,53.9408,95366.0
2024-10-03 15:00:00,54.76,54.8,54.72,54.78,200214.0,53.9408,53.9802,53.9014,53.9605,200214.0
2024-10-03 15:05:00,54.78,54.81,54.75,54.76,241737.0,53.9605,53.99,53.9309,53.9408,241737.0
2024-10-03 15:10:00,54.77,54.8,54.76,54.79,108621.0,53.9506,53.9802,53.9408,53.9703,108621.0
2024-10-03 15:15:00,54.8,54.8,54.75,54.79,133388.0,53.9802,53.9802,53.9309,53.9703,133388.0
2024-10-03 15:20:00,54.79,54.86,54.78,54.86,196976.0,53.9703,54.0393,53.9605,54.0393,196976.0
2024-10-03 15:25:00,54.86,54.89,54.84,54.89,173402.0,54.0393,54.0688,54.0196,54.0688,173402.0
2024-10-03 15:30:00,54.88,54.88,54.78,54.79,143116.0,54.059,54.059,53.9605,53.9703,143116.0
2024-10-03 15:35:00,54.78,54.78,54.7,54.71,160525.0,53.9605,53.9605,53.8817,53.8915,160525.0
2024-10-03 15:40:00,54.72,54.72,54.55,54.63,204880.0,53.9014,53.9014,53.7339,53.8127,204880.0
2024-10-03 15:45:00,54.63,54.78,54.62,54.71,190585.0,53.8127,53.9605,53.8028,53.8915,190585.0
2024-10-03 15:50:00,54.7,54.74,54.62,54.73,330956.0,53.8817,53.9211,53.8028,53.9112,330956.0
2024-10-03 15:55:00,54.73,54.83,54.73,54.79,770984.0,53.9112,54.0097,53.9112,53.9703,770984.0
2024-10-04 09:30:00,55.13,55.26,54.83,54.87,646552.0,54.3052,54.4333,54.0097,54.0491,646552.0
2024-10-04 09:35:00,54.88,54.9,54.36,54.47,380008.0,54.059,54.0787,53.5467,53.6551,380008.0
2024-10-04 09:40:00,54.47,54.86,54.44,54.83,397982.0,53.6551,54.0393,53.6255,54.0097,397982.0
2024-10-04 09:45:00,54.85,55.07,54.79,54.92,157228.0,54.0294,54.2461,53.9703,54.0984,157228.0
2024-10-04 09:50:00,54.91,55.09,54.9,54.94,191890.0,54.0885,54.2658,54.0787,54.1181,191890.0
2024-10-04 09:55:00,54.93,55.08,54.92,54.97,192502.0,54.1082,54.256,54.0984,54.1476,192502.0
2024-10-04 10:00:00,54.98,55.13,54.92,55.13,159194.0,54.1575,54.3052,54.0984,54.3052,159194.0
2024-10-04 10:05:00,55.13,55.25,55.09,55.17,158636.0,54.3052,54.4234,54.2658,54.3446,158636.0
2024-10-04 10:10:00,55.16,55.23,55.04,55.18,168173.0,54.3348,54.4037,54.2166,54.3545,168173.0
2024-10-04 10:15:00,55.18,55.35,55.15,55.31,242773.0,54.3545,54.5219,54.3249,54.4825,242773.0
2024-10-04 10:20:00,55.32,55.35,55.19,55.23,190815.0,54.4924,54.5219,54.3643,54.4037,190815.0
2024-10-04 10:25:00,55.24,55.35,55.21,55.23,118168.0,54.4136,54.5219,54.384,54.4037,118168.0
2024-10-04 10:30:00,55.23,55.26,54.98,55.04,268938.0,54.4037,54.4333,54.1575,54.2166,268938.0
2024-10-04 10:35:00,55.03,55.11,55.0,55.07,212043.0,54.2067,54.2855,54.1772,54.2461,212043.0
2024-10-04 10:40:00,55.08,55.31,55.08,55.27,124145.0,54.256,54.4825,54.256,54.4431,124145.0
2024-10-04 10:45:00,55.26,55.35,55.22,55.28,79719.0,54.4333,54.5219,54.3939,54.453,79719.0
2024-10-04 10:50:00,55.28,55.34,55.24,55.28,68588.0,54.453,54.5121,54.4136,54.453,68588.0
2024-10-04 10:55:00,55.29,55.31,55.24,55.25,63711.0,54.4628,54.4825,54.4136,54.4234,63711.0
2024-10-04 11:00:00,55.25,55.37,55.2,55.36,106592.0,54.4234,54.5416,54.3742,54.5318,106592.0
2024-10-04 11:05:00,55.37,55.46,55.35,55.45,131285.0,54.5416,54.6303,54.5219,54.6204,131285.0
2024-10-04 11:10:00,55.45,55.49,55.41,55.42,111756.0,54.6204,54.6598,54.581,54.5909,111756.0
2024-10-04 11:15:00,55.41,55.44,55.37,55.4,80184.0,54.581,54.6106,54.5416,54.5712,80184.0
2024-10-04 11:20:00,55.4,55.42,55.18,55.18,279700.0,54.5712,54.5909,54.3545,54.3545,279700.0
2024-10-04 11:25:00,55.17,55.18,55.03,55.06,95950.0,54.3446,54.3545,54.2067,54.2363,95950.0
2024-10-04 11:30:00,55.06,55.25,55.03,55.23,149447.0,54.2363,54.4234,54.2067,54.4037,149447.0
2024-10-04 11:35:00,55.21,55.21,55.12,55.21,119576.0,54.384,54.384,54.2954,54.384,119576.0
2024-10-04 11:40:00,55.19,55.34,55.19,55.32,59952.0,54.3643,54.5121,54.3643,54.4924,59952.0
2024-10-04 11:45:00,55.31,55.36,55.28,55.33,66432.0,54.4825,54.5318,54.453,54.5022,66432.0
2024-10-04 11:50:00,55.32,55.4,55.3,55.38,77003.0,54.4924,54.5712,54.4727,54.5515,77003.0
2024-10-04 11:55:00,55.38,55.45,55.33,55.45,95202.0,54.5515,54.6204,54.5022,54.6204,95202.0
2024-10-04 12:00:00,55.45,55.48,55.38,55.45,75010.0,54.6204,54.65,54.5515,54.6204,75010.0
2024-10-04 12:05:00,55.45,55.49,55.44,55.48,79910.0,54.6204,54.6598,54.6106,54.65,79910.0
2024-10-04 12:10:00,55.48,55.56,55.46,55.51,126227.0,54.65,54.7288,54.6303,54.6795,126227.0
2024-10-04 12:15:00,55.52,55.59,55.5,55.56,81830.0,54.6894,54.7583,54.6697,54.7288,81830.0
2024-10-04 12:20:00,55.57,55.68,55.53,55.66,221302.0,54.7386,54.847,54.6992,54.8273,221302.0
2024-10-04 12:25:00,55.66,55.74,55.62,55.72,143480.0,54.8273,54.9061,54.7879,54.8864,143480.0
2024-10-04 12:30:00,55.71,55.74,55.64,55.66,100430.0,54.8765,54.9061,54.8076,54.8273,100430.0
2024-10-04 12:35:00,55.66,55.73,55.64,55.72,113182.0,54.8273,54.8962,54.8076,54.8864,113182.0
2024-10-04 12:40:00,55.71,55.75,55.68,55.73,115209.0,54.8765,54.9159,54.847,54.8962,115209.0
2024-10-04 12:45:00,55.73,55.74,55.66,55.68,147860.0,54.8962,54.9061,54.8273,54.847,147860.0
2024-10-04 12:50:00,55.68,55.75,55.67,55.73,89862.0,54.847,54.9159,54.8371,54.8962,89862.0
2024-10-04 12:55:00,55.74,55.74,55.7,55.7,57603.0,54.9061,54.9061,54.8667,54.8667,57603.0
2024-10-04 13:00:00,55.71,55.79,55.69,55.78,119212.0,54.8765,54.9553,54.8568,54.9455,119212.0
2024-10-04 13:05:00,55.78,55.8,55.66,55.69,118467.0,54.9455,54.9652,54.8273,54.8568,118467.0
2024-10-04 13:10:00,55.69,55.76,55.68,55.73,59415.0,54.8568,54.9258,54.847,54.8962,59415.0
2024-10-04 13:15:00,55.72,55.77,55.7,55.76,58452.0,54.8864,54.9356,54.8667,54.9258,58452.0
2024-10-04 13:20:00,55.77,55.79,55.74,55.77,46329.0,54.9356,54.9553,54.9061,54.9356,46329.0
2024-10-04 13:25:00,55.76,55.8,55.71,55.72,45683.0,54.9258,54.9652,54.8765,54.8864,45683.0
2024-10-04 13:30:00,55.72,55.75,55.63,55.64,153138.0,54.8864,54.9159,54.7977,54.8076,153138.0
2024-10-04 13:35:00,55.63,55.64,55.55,55.6,96437.0,54.7977,54.8076,54.7189,54.7682,96437.0
2024-10-04 13:40:00,55.6,55.62,55.52,55.61,58712.0,54.7682,54.7879,54.6894,54.778,58712.0
2024-10-04 13:45:00,55.61,55.66,55.59,55.62,81118.0,54.778,54.8273,54.7583,54.7879,81118.0
2024-10-04 13:50:00,55.61,55.69,55.6,55.69,61619.0,54.778,54.8568,54.7682,54.8568,61619.0
2024-10-04 13:55:00,55.69,55.69,55.59,55.61,91363.0,54.8568,54.8568,54.7583,54.778,91363.0
2024-10-04 14:00:00,55.61,55.65,55.6,55.64,56858.0,54.778,54.8174,54.7682,54.8076,56858.0
2024-10-04 14:05:00,55.65,55.71,55.61,55.69,84091.0,54.8174,54.8765,54.778,54.8568,84091.0
2024-10-04 14:10:00,55.7,55.74,55.6,55.61,63537.0,54.8667,54.9061,54.7682,54.778,63537.0
2024-10-04 14:15:00,55.61,55.67,55.56,55.6,146930.0,54.778,54.8371,54.7288,54.7682,146930.0
2024-10-04 14:20:00,55.6,55.62,55.34,55.36,151179.0,54.7682,54.7879,54.5121,54.5318,151179.0
2024-10-04 14:25:00,55.34,55.4,55.19,55.21,178473.0,54.5121,54.5712,54.3643,54.384,178473.0
2024-10-04 14:30:00,55.18,55.28,55.11,55.27,163854.0,54.3545,54.453,54.2855,54.4431,163854.0
2024-10-04 14:35:00,55.26,55.28,55.17,55.27,110792.0,54.4333,54.453,54.3446,54.4431,110792.0
2024-10-04 14:40:00,55.27,55.37,55.24,55.37,139326.0,54.4431,54.5416,54.4136,54.5416,139326.0
2024-10-04 14:45:00,55.38,55.42,55.33,55.37,62039.0,54.5515,54.5909,54.5022,54.5416,62039.0
2024-10-04 14:50:00,55.37,55.49,55.36,55.45,135385.0,54.5416,54.6598,54.5318,54.6204,135385.0
2024-10-04 14:55:00,55.45,55.49,55.42,55.44,70090.0,54.6204,54.6598,54.5909,54.6106,70090.0
2024-10-04 15:00:00,55.44,55.46,55.39,55.43,62923.0,54.6106,54.6303,54.5613,54.6007,62923.0
2024-10-04 15:05:00,55.43,55.52,55.42,55.46,74671.0,54.6007,54.6894,54.5909,54.6303,74671.0
2024-10-04 15:10:00,55.47,55.49,55.44,55.48,43375.0,54.6401,54.6598,54.6106,54.65,43375.0
2024-10-04 15:15:00,55.48,55.48,55.44,55.46,47853.0,54.65,54.65,54.6106,54.6303,47853.0
2024-10-04 15:20:00,55.45,55.47,55.35,55.38,80583.0,54.6204,54.6401,54.5219,54.5515,80583.0
2024-10-04 15:25:00,55.38,55.44,55.35,55.41,74452.0,54.5515,54.6106,54.5219,54.581,74452.0
2024-10-04 15:30:00,55.41,55.51,55.41,55.5,96710.0,54.581,54.6795,54.581,54.6697,96710.0
2024-10-04 15:35:00,55.5,55.52,55.44,55.51,79679.0,54.6697,54.6894,54.6106,54.6795,79679.0
2024-10-04 15:40:00,55.51,55.59,55.49,55.59,135939.0,54.6795,54.7583,54.6598,54.7583,135939.0
2024-10-04 15:45:00,55.59,55.6,55.51,55.55,142755.0,54.7583,54.7682,54.6795,54.7189,142755.0
2024-10-04 15:50:00,55.54,55.62,55.52,55.62,176059.0,54.7091,54.7879,54.6894,54.7879,176059.0
2024-10-04 15:55:00,55.61,55.78,55.6,55.77,620410.0,54.778,54.9455,54.7682,54.9356,620410.0
2024-10-07 09:30:00,55.98,56.1,55.78,56.01,606809.0,55.1425,55.2607,54.9455,55.1721,606809.0
2024-10-07 09:35:00,56.0,56.2,55.97,56.08,211363.0,55.1622,55.3592,55.1327,55.241,211363.0
2024-10-07 09:40:00,56.11,56.27,56.04,56.19,179765.0,55.2706,55.4282,55.2016,55.3494,179765.0
2024-10-07 09:45:00,56.2,56.44,56.14,56.42,255121.0,55.3592,55.5956,55.3001,55.5759,255121.0
2024-10-07 09:50:00,56.42,56.49,56.17,56.25,313426.0,55.5759,55.6449,55.3297,55.4085,313426.0
2024-10-07 09:55:00,56.27,56.37,56.16,56.16,187970.0,55.4282,55.5267,55.3198,55.3198,187970.0
2024-10-07 10:00:00,56.16,56.19,56.02,56.05,256182.0,55.3198,55.3494,55.1819,55.2115,256182.0
2024-10-07 10:05:00,56.05,56.21,56.02,56.13,322651.0,55.2115,55.3691,55.1819,55.2903,322651.0
2024-10-07 10:10:00,56.13,56.17,56.03,56.03,175559.0,55.2903,55.3297,55.1918,55.1918,175559.0
2024-10-07 10:15:00,56.04,56.04,55.82,55.83,184333.0,55.2016,55.2016,54.9849,54.9947,184333.0
2024-10-07 10:20:00,55.83,55.86,55.67,55.68,217426.0,54.9947,55.0243,54.8371,54.847,217426.0
2024-10-07 10:25:00,55.67,55.85,55.66,55.77,129045.0,54.8371,55.0144,54.8273,54.9356,129045.0
2024-10-07 10:30:00,55.78,55.79,55.7,55.77,92603.0,54.9455,54.9553,54.8667,54.9356,92603.0
2024-10-07 10:35:00,55.76,55.92,55.76,55.89,95463.0,54.9258,55.0834,54.9258,55.0538,95463.0
2024-10-07 10:40:00,55.87,56.14,55.87,56.08,206061.0,55.0341,55.3001,55.0341,55.241,206061.0
2024-10-07 10:45:00,56.05,56.06,55.94,55.96,54624.0,55.2115,55.2213,55.1031,55.1228,54624.0
2024-10-07 10:50:00,55.96,56.0,55.87,55.89,70809.0,55.1228,55.1622,55.0341,55.0538,70809.0
2024-10-07 10:55:00,55.88,55.92,55.81,55.84,104526.0,55.044,55.0834,54.975,55.0046,104526.0
2024-10-07 11:00:00,55.83,55.93,55.8,55.86,108249.0,54.9947,55.0932,54.9652,55.0243,108249.0
2024-10-07 11:05:00,55.85,55.92,55.82,55.89,89657.0,55.0144,55.0834,54.9849,55.0538,89657.0
2024-10-07 11:10:00,55.88,55.93,55.84,55.92,59877.0,55.044,55.0932,55.0046,55.0834,59877.0
2024-10-07 11:15:00,55.92,56.02,55.89,56.01,68686.0,55.0834,55.1819,55.0538,55.1721,68686.0
2024-10-07 11:20:00,56.01,56.1,56.0,56.07,70269.0,55.1721,55.2607,55.1622,55.2312,70269.0
2024-10-07 11:25:00,56.08,56.1,56.01,56.01,64984.0,55.241,55.2607,55.1721,55.1721,64984.0
2024-10-07 11:30:00,56.01,56.05,55.95,56.02,57414.0,55.1721,55.2115,55.1129,55.1819,57414.0
2024-10-07 11:35:00,56.02,56.07,56.01,56.05,44741.0,55.1819,55.2312,55.1721,55.2115,44741.0
2024-10-07 11:40:00,56.04,56.14,56.02,56.08,93138.0,55.2016,55.3001,55.1819,55.241,93138.0
2024-10-07 11:45:00,56.09,56.14,56.04,56.04,84557.0,55.2509,55.3001,55.2016,55.2016,84557.0
2024-10-07 11:50:00,56.05,56.07,56.01,56.02,56699.0,55.2115,55.2312,55.1721,55.1819,56699.0
2024-10-07 11:55:00,56.01,56.1,56.0,56.09,68482.0,55.1721,55.2607,55.1622,55.2509,68482.0
2024-10-07 12:00:00,56.08,56.19,56.08,56.1,101609.0,55.241,55.3494,55.241,55.2607,101609.0
2024-10-07 12:05:00,56.1,56.1,55.9,55.92,92745.0,55.2607,55.2607,55.0637,55.0834,92745.0
2024-10-07 12:10:00,55.91,55.93,55.86,55.92,50013.0,55.0735,55.0932,55.0243,55.0834,50013.0
2024-10-07 12:15:00,55.91,55.98,55.89,55.96,57228.0,55.0735,55.1425,55.0538,55.1228,57228.0
2024-10-07 12:20:00,55.95,56.02,55.95,56.01,61560.0,55.1129,55.1819,55.1129,55.1721,61560.0
2024-10-07 12:25:00,56.01,56.03,55.98,56.0,35322.0,55.1721,55.1918,55.1425,55.1622,35322.0
2024-10-07 12:30:00,56.0,56.07,55.99,56.05,36492.0,55.1622,55.2312,55.1524,55.2115,36492.0
2024-10-07 12:35:00,56.05,56.05,55.97,55.99,38079.0,55.2115,55.2115,55.1327,55.1524,38079.0
2024-10-07 12:40:00,55.98,56.01,55.96,55.98,67428.0,55.1425,55.1721,55.1228,55.1425,67428.0
2024-10-07 12:45:00,55.98,55.98,55.91,55.94,44571.0,55.1425,55.1425,55.0735,55.1031,44571.0
2024-10-07 12:50:00,55.94,56.01,55.93,56.01,45785.0,55.1031,55.1721,55.0932,55.1721,45785.0
2024-10-07 12:55:00,56.0,56.03,55.96,56.01,102662.0,55.1622,55.1918,55.1228,55.1721,102662.0
2024-10-07 13:00:00,56.01,56.04,55.98,56.01,41489.0,55.1721,55.2016,55.1425,55.1721,41489.0
2024-10-07 13:05:00,56.01,56.02,55.99,56.0,22255.0,55.1721,55.1819,55.1524,55.1622,22255.0
2024-10-07 13:10:00,56.0,56.03,55.98,56.01,32661.0,55.1622,55.1918,55.1425,55.1721,32661.0
2024-10-07 13:15:00,56.01,56.05,56.0,56.04,23340.0,55.1721,55.2115,55.1622,55.2016,23340.0
2024-10-07 13:20:00,56.05,56.08,56.03,56.03,39374.0,55.2115,55.241,55.1918,55.1918,39374.0
2024-10-07 13:25:00,56.04,56.05,55.99,56.03,176846.0,55.2016,55.2115,55.1524,55.1918,176846.0
2024-10-07 13:30:00,56.04,56.08,56.03,56.07,44522.0,55.2016,55.241,55.1918,55.2312,44522.0
2024-10-07 13:35:00,56.08,56.09,56.01,56.02,59653.0,55.241,55.2509,55.1721,55.1819,59653.0
2024-10-07 13:40:00,56.02,56.03,55.96,55.98,234729.0,55.1819,55.1918,55.1228,55.1425,234729.0
2024-10-07 13:45:00,55.98,55.99,55.94,55.96,64316.0,55.1425,55.1524,55.1031,55.1228,64316.0
2024-10-07 13:50:00,55.96,55.97,55.92,55.93,58914.0,55.1228,55.1327,55.0834,55.0932,58914.0
2024-10-07 13:55:00,55.92,55.92,55.87,55.88,40441.0,55.0834,55.0834,55.0341,55.044,40441.0
2024-10-07 14:00:00,55.87,55.87,55.79,55.79,115633.0,55.0341,55.0341,54.9553,54.9553,115633.0
2024-10-07 14:05:00,55.79,55.94,55.79,55.93,46848.0,54.9553,55.1031,54.9553,55.0932,46848.0
2024-10-07 14:10:00,55.93,55.94,55.86,55.87,32827.0,55.0932,55.1031,55.0243,55.0341,32827.0
2024-10-07 14:15:00,55.88,55.9,55.84,55.86,80021.0,55.044,55.0637,55.0046,55.0243,80021.0
2024-10-07 14:20:00,55.85,55.9,55.83,55.9,174005.0,55.0144,55.0637,54.9947,55.0637,174005.0
2024-10-07 14:25:00,55.9,55.96,55.89,55.95,39849.0,55.0637,55.1228,55.0538,55.1129,39849.0
2024-10-07 14:30:00,55.94,55.98,55.77,55.9,119491.0,55.1031,55.1425,54.9356,55.0637,119491.0
2024-10-07 14:35:00,55.89,55.89,55.84,55.87,36856.0,55.0538,55.0538,55.0046,55.0341,36856.0
2024-10-07 14:40:00,55.88,55.92,55.87,55.88,42155.0,55.044,55.0834,55.0341,55.044,42155.0
2024-10-07 14:45:00,55.88,55.89,55.72,55.74,80757.0,55.044,55.0538,54.8864,54.9061,80757.0
2024-10-07 14:50:00,55.73,55.81,55.72,55.78,48761.0,54.8962,54.975,54.8864,54.9455,48761.0
2024-10-07 14:55:00,55.78,55.84,55.77,55.83,74506.0,54.9455,55.0046,54.9356,54.9947,74506.0
2024-10-07 15:00:00,55.84,55.89,55.8,55.83,55272.0,55.0046,55.0538,54.9652,54.9947,55272.0
2024-10-07 15:05:00,55.83,55.9,55.82,55.89,50586.0,54.9947,55.0637,54.9849,55.0538,50586.0
2024-10-07 15:10:00,55.9,55.95,55.88,55.9,59378.0,55.0637,55.1129,55.044,55.0637,59378.0
2024-10-07 15:15:00,55.9,55.96,55.86,55.95,41522.0,55.0637,55.1228,55.0243,55.1129,41522.0
2024-10-07 15:20:00,55.94,55.99,55.92,55.95,36970.0,55.1031,55.1524,55.0834,55.1129,36970.0
2024-10-07 15:25:00,55.95,55.99,55.79,55.83,519989.0,55.1129,55.1524,54.9553,54.9947,519989.0
2024-10-07 15:30:00,55.83,55.89,55.8,55.88,142233.0,54.9947,55.0538,54.9652,55.044,142233.0
2024-10-07 15:35:00,55.88,55.88,55.79,55.82,84138.0,55.044,55.044,54.9553,54.9849,84138.0
2024-10-07 15:40:00,55.82,55.89,55.79,55.89,93517.0,54.9849,55.0538,54.9553,55.0538,93517.0
2024-10-07 15:45:00,55.88,55.93,55.85,55.91,118620.0,55.044,55.0932,55.0144,55.0735,118620.0
2024-10-07 15:50:00,55.91,56.02,55.84,55.99,254434.0,55.0735,55.1819,55.0046,55.1524,254434.0
2024-10-07 15:55:00,55.98,56.03,55.89,55.93,1012872.0,55.1425,55.1918,55.0538,55.0932,1012872.0
2024-10-08 09:30:00,54.91,54.93,54.12,54.14,654175.0,54.0885,54.1082,53.3103,53.33,654175.0
2024-10-08 09:35:00,54.15,54.37,54.14,54.3,343656.0,53.3399,53.5566,53.33,53.4876,343656.0
2024-10-08 09:40:00,54.3,54.3,53.9,53.99,340218.0,53.4876,53.4876,53.0936,53.1823,340218.0
2024-10-08 09:45:00,53.99,54.1,53.81,54.09,278877.0,53.1823,53.2906,53.005,53.2808,278877.0
2024-10-08 09:50:00,54.08,54.12,53.78,53.91,176698.0,53.2709,53.3103,52.9754,53.1035,176698.0
2024-10-08 09:55:00,53.93,54.0,53.86,53.97,139259.0,53.1232,53.1921,53.0542,53.1626,139259.0
2024-10-08 10:00:00,53.97,54.09,53.9,54.05,154888.0,53.1626,53.2808,53.0936,53.2414,154888.0
2024-10-08 10:05:00,54.05,54.16,53.92,54.14,189655.0,53.2414,53.3497,53.1133,53.33,189655.0
2024-10-08 10:10:00,54.14,54.26,54.1,54.21,180777.0,53.33,53.4482,53.2906,53.399,180777.0
2024-10-08 10:15:00,54.2,54.22,54.06,54.11,120697.0,53.3891,53.4088,53.2512,53.3005,120697.0
2024-10-08 10:20:00,54.1,54.24,54.07,54.09,77795.0,53.2906,53.4285,53.2611,53.2808,77795.0
2024-10-08 10:25:00,54.09,54.13,53.94,53.96,143238.0,53.2808,53.3202,53.133,53.1527,143238.0
2024-10-08 10:30:00,53.97,54.1,53.93,53.98,75643.0,53.1626,53.2906,53.1232,53.1724,75643.0
2024-10-08 10:35:00,53.98,54.05,53.95,54.05,74981.0,53.1724,53.2414,53.1429,53.2414,74981.0
2024-10-08 10:40:00,54.03,54.09,53.9,54.04,151254.0,53.2217,53.2808,53.0936,53.2315,151254.0
2024-10-08 10:45:00,54.04,54.16,54.04,54.05,87934.0,53.2315,53.3497,53.2315,53.2414,87934.0
2024-10-08 10:50:00,54.05,54.07,53.97,53.98,100510.0,53.2414,53.2611,53.1626,53.1724,100510.0
2024-10-08 10:55:00,53.97,54.09,53.97,54.08,84045.0,53.1626,53.2808,53.1626,53.2709,84045.0
2024-10-08 11:00:00,54.1,54.12,54.0,54.07,98224.0,53.2906,53.3103,53.1921,53.2611,98224.0
2024-10-08 11:05:00,54.07,54.14,54.03,54.13,70200.0,53.2611,53.33,53.2217,53.3202,70200.0
2024-10-08 11:10:00,54.14,54.17,54.06,54.09,85333.0,53.33,53.3596,53.2512,53.2808,85333.0
2024-10-08 11:15:00,54.08,54.14,54.0,54.02,86090.0,53.2709,53.33,53.1921,53.2118,86090.0
2024-10-08 11:20:00,54.02,54.03,53.96,54.0,71009.0,53.2118,53.2217,53.1527,53.1921,71009.0
2024-10-08 11:25:00,54.02,54.17,54.0,54.16,71943.0,53.2118,53.3596,53.1921,53.3497,71943.0
2024-10-08 11:30:00,54.16,54.26,54.13,54.24,99712.0,53.3497,53.4482,53.3202,53.4285,99712.0
2024-10-08 11:35:00,54.25,54.37,54.21,54.36,106025.0,53.4384,53.5566,53.399,53.5467,106025.0
2024-10-08 11:40:00,54.37,54.38,54.23,54.29,93024.0,53.5566,53.5664,53.4187,53.4778,93024.0
2024-10-08 11:45:00,54.3,54.3,54.19,54.22,52392.0,53.4876,53.4876,53.3793,53.4088,52392.0
2024-10-08 11:50:00,54.2,54.27,54.14,54.23,51840.0,53.3891,53.4581,53.33,53.4187,51840.0
2024-10-08 11:55:00,54.23,54.26,54.14,54.2,74707.0,53.4187,53.4482,53.33,53.3891,74707.0
2024-10-08 12:00:00,54.19,54.35,54.18,54.3,94616.0,53.3793,53.5369,53.3694,53.4876,94616.0
2024-10-08 12:05:00,54.29,54.34,54.26,54.3,39508.0,53.4778,53.527,53.4482,53.4876,39508.0
2024-10-08 12:10:00,54.31,54.34,54.27,54.29,32289.0,53.4975,53.527,53.4581,53.4778,32289.0
2024-10-08 12:15:00,54.29,54.29,54.18,54.19,51678.0,53.4778,53.4778,53.3694,53.3793,51678.0
2024-10-08 12:20:00,54.19,54.24,54.18,54.21,55775.0,53.3793,53.4285,53.3694,53.399,55775.0
2024-10-08 12:25:00,54.21,54.21,54.16,54.19,44388.0,53.399,53.399,53.3497,53.3793,44388.0
2024-10-08 12:30:00,54.19,54.19,54.06,54.14,240443.0,53.3793,53.3793,53.2512,53.33,240443.0
2024-10-08 12:35:00,54.14,54.19,54.1,54.18,179217.0,53.33,53.3793,53.2906,53.3694,179217.0
2024-10-08 12:40:00,54.19,54.28,54.18,54.26,26848.0,53.3793,53.4679,53.3694,53.4482,26848.0
2024-10-08 12:45:00,54.26,54.27,54.2,54.21,39264.0,53.4482,53.4581,53.3891,53.399,39264.0
2024-10-08 12:50:00,54.21,54.26,54.2,54.25,26068.0,53.399,53.4482,53.3891,53.4384,26068.0
2024-10-08 12:55:00,54.25,54.29,54.18,54.19,60979.0,53.4384,53.4778,53.3694,53.3793,60979.0
2024-10-08 13:00:00,54.2,54.23,54.17,54.23,66797.0,53.3891,53.4187,53.3596,53.4187,66797.0
2024-10-08 13:05:00,54.23,54.47,54.21,54.39,675086.0,53.4187,53.6551,53.399,53.5763,675086.0
2024-10-08 13:10:00,54.38,54.48,54.25,54.27,254973.0,53.5664,53.6649,53.4384,53.4581,254973.0
2024-10-08 13:15:00,54.3,54.39,54.22,54.33,54356.0,53.4876,53.5763,53.4088,53.5172,54356.0
2024-10-08 13:20:00,54.33,54.49,54.28,54.46,186947.0,53.5172,53.6748,53.4679,53.6452,186947.0
2024-10-08 13:25:00,54.45,54.49,54.37,54.38,118176.0,53.6354,53.6748,53.5566,53.5664,118176.0
2024-10-08 13:30:00,54.37,54.5,54.36,54.4,83776.0,53.5566,53.6846,53.5467,53.5861,83776.0
2024-10-08 13:35:00,54.39,54.43,54.24,54.28,80272.0,53.5763,53.6157,53.4285,53.4679,80272.0
2024-10-08 13:40:00,54.27,54.35,54.23,54.34,65055.0,53.4581,53.5369,53.4187,53.527,65055.0
2024-10-08 13:45:00,54.34,54.38,54.3,54.32,48406.0,53.527,53.5664,53.4876,53.5073,48406.0
2024-10-08 13:50:00,54.32,54.32,54.27,54.27,32140.0,53.5073,53.5073,53.4581,53.4581,32140.0
2024-10-08 13:55:00,54.27,54.27,54.18,54.2,47548.0,53.4581,53.4581,53.3694,53.3891,47548.0
2024-10-08 14:00:00,54.2,54.21,54.16,54.18,85538.0,53.3891,53.399,53.3497,53.3694,85538.0
2024-10-08 14:05:00,54.18,54.18,54.08,54.16,105137.0,53.3694,53.3694,53.2709,53.3497,105137.0
2024-10-08 14:10:00,54.16,54.17,54.06,54.08,59037.0,53.3497,53.3596,53.2512,53.2709,59037.0
2024-10-08 14:15:00,54.08,54.14,54.07,54.12,35118.0,53.2709,53.33,53.2611,53.3103,35118.0
2024-10-08 14:20:00,54.12,54.17,54.11,54.16,26203.0,53.3103,53.3596,53.3005,53.3497,26203.0
2024-10-08 14:25:00,54.16,54.18,54.12,54.16,31056.0,53.3497,53.3694,53.3103,53.3497,31056.0
2024-10-08 14:30:00,54.16,54.26,54.15,54.26,46012.0,53.3497,53.4482,53.3399,53.4482,46012.0
2024-10-08 14:35:00,54.25,54.28,54.19,54.19,45761.0,53.4384,53.4679,53.3793,53.3793,45761.0
2024-10-08 14:40:00,54.21,54.24,54.2,54.21,43183.0,53.399,53.4285,53.3891,53.399,43183.0
2024-10-08 14:45:00,54.22,54.25,54.19,54.2,38850.0,53.4088,53.4384,53.3793,53.3891,38850.0
2024-10-08 14:50:00,54.2,54.23,54.19,54.2,39430.0,53.3891,53.4187,53.3793,53.3891,39430.0
2024-10-08 14:55:00,54.2,54.22,54.17,54.19,72229.0,53.3891,53.4088,53.3596,53.3793,72229.0
2024-10-08 15:00:00,54.19,54.21,54.15,54.16,39208.0,53.3793,53.399,53.3399,53.3497,39208.0
2024-10-08 15:05:00,54.16,54.19,54.14,54.18,40097.0,53.3497,53.3793,53.33,53.3694,40097.0
2024-10-08 15:10:00,54.19,54.2,54.15,54.18,48270.0,53.3793,53.3891,53.3399,53.3694,48270.0
2024-10-08 15:15:00,54.17,54.17,54.12,54.13,42456.0,53.3596,53.3596,53.3103,53.3202,42456.0
2024-10-08 15:20:00,54.13,54.17,54.1,54.17,72756.0,53.3202,53.3596,53.2906,53.3596,72756.0
2024-10-08 15:25:00,54.16,54.2,54.14,54.18,51116.0,53.3497,53.3891,53.33,53.3694,51116.0
2024-10-08 15:30:00,54.19,54.21,54.14,54.18,73779.0,53.3793,53.399,53.33,53.3694,73779.0
2024-10-08 15:35:00,54.17,54.2,54.13,54.19,101857.0,53.3596,53.3891,53.3202,53.3793,101857.0
2024-10-08 15:40:00,54.19,54.21,54.1,54.12,89864.0,53.3793,53.399,53.2906,53.3103,89864.0
2024-10-08 15:45:00,54.13,54.2,54.13,54.2,139971.0,53.3202,53.3891,53.3202,53.3891,139971.0
2024-10-08 15:50:00,54.2,54.26,54.17,54.25,220971.0,53.3891,53.4482,53.3596,53.4384,220971.0
2024-10-08 15:55:00,54.24,54.36,54.21,54.32,690610.0,53.4285,53.5467,53.399,53.5073,690610.0
2024-10-09 09:30:00,53.8,53.89,53.56,53.8,410128.0,52.9951,53.0838,52.7587,52.9951,410128.0
2024-10-09 09:35:00,53.79,54.04,53.71,54.02,179374.0,52.9853,53.2315,52.9065,53.2118,179374.0
2024-10-09 09:40:00,54.01,54.24,53.97,54.19,155136.0,53.202,53.4285,53.1626,53.3793,155136.0
2024-10-09 09:45:00,54.2,54.33,54.02,54.09,125778.0,53.3891,53.5172,53.2118,53.2808,125778.0
2024-10-09 09:50:00,54.08,54.14,53.93,54.01,107423.0,53.2709,53.33,53.1232,53.202,107423.0
2024-10-09 09:55:00,54.01,54.04,53.84,53.85,113723.0,53.202,53.2315,53.0345,53.0444,113723.0
2024-10-09 10:00:00,53.86,54.03,53.81,53.85,103119.0,53.0542,53.2217,53.005,53.0444,103119.0
2024-10-09 10:05:00,53.84,53.91,53.71,53.91,103038.0,53.0345,53.1035,52.9065,53.1035,103038.0
2024-10-09 10:10:00,53.91,53.96,53.77,53.81,76390.0,53.1035,53.1527,52.9656,53.005,76390.0
2024-10-09 10:15:00,53.81,53.82,53.67,53.69,102153.0,53.005,53.0148,52.8671,52.8868,102153.0
2024-10-09 10:20:00,53.68,53.71,53.59,53.67,129093.0,52.8769,52.9065,52.7883,52.8671,129093.0
2024-10-09 10:25:00,53.67,53.76,53.62,53.75,179910.0,52.8671,52.9557,52.8178,52.9459,179910.0
2024-10-09 10:30:00,53.75,53.97,53.67,53.68,185809.0,52.9459,53.1626,52.8671,52.8769,185809.0
2024-10-09 10:35:00,53.69,53.87,53.6,53.87,79219.0,52.8868,53.0641,52.7981,53.0641,79219.0
2024-10-09 10:40:00,53.88,53.95,53.8,53.9,64182.0,53.0739,53.1429,52.9951,53.0936,64182.0
2024-10-09 10:45:00,53.89,54.08,53.87,54.05,80194.0,53.0838,53.2709,53.0641,53.2414,80194.0
2024-10-09 10:50:00,54.05,54.11,54.0,54.07,64249.0,53.2414,53.3005,53.1921,53.2611,64249.0
2024-10-09 10:55:00,54.04,54.06,53.94,53.95,41856.0,53.2315,53.2512,53.133,53.1429,41856.0
2024-10-09 11:00:00,53.96,54.03,53.9,54.03,63728.0,53.1527,53.2217,53.0936,53.2217,63728.0
2024-10-09 11:05:00,54.03,54.1,53.99,54.06,64427.0,53.2217,53.2906,53.1823,53.2512,64427.0
2024-10-09 11:10:00,54.06,54.11,54.02,54.11,72647.0,53.2512,53.3005,53.2118,53.3005,72647.0
2024-10-09 11:15:00,54.11,54.12,54.01,54.03,35704.0,53.3005,53.3103,53.202,53.2217,35704.0
2024-10-09 11:20:00,54.03,54.2,54.01,54.18,100707.0,53.2217,53.3891,53.202,53.3694,100707.0
2024-10-09 11:25:00,54.18,54.19,54.11,54.12,65371.0,53.3694,53.3793,53.3005,53.3103,65371.0
2024-10-09 11:30:00,54.11,54.18,54.08,54.16,64784.0,53.3005,53.3694,53.2709,53.3497,64784.0
2024-10-09 11:35:00,54.15,54.21,54.13,54.15,55996.0,53.3399,53.399,53.3202,53.3399,55996.0
2024-10-09 11:40:00,54.15,54.19,54.14,54.18,37846.0,53.3399,53.3793,53.33,53.3694,37846.0
2024-10-09 11:45:00,54.18,54.27,54.15,54.27,54799.0,53.3694,53.4581,53.3399,53.4581,54799.0
2024-10-09 11:50:00,54.26,54.27,54.05,54.06,86660.0,53.4482,53.4581,53.2414,53.2512,86660.0
2024-10-09 11:55:00,54.06,54.17,54.01,54.16,50467.0,53.2512,53.3596,53.202,53.3497,50467.0
2024-10-09 12:00:00,54.17,54.18,53.98,54.14,209504.0,53.3596,53.3694,53.1724,53.33,209504.0
2024-10-09 12:05:00,54.15,54.25,54.13,54.21,66603.0,53.3399,53.4384,53.3202,53.399,66603.0
2024-10-09 12:10:00,54.2,54.26,54.2,54.23,38882.0,53.3891,53.4482,53.3891,53.4187,38882.0
2024-10-09 12:15:00,54.24,54.3,54.24,54.29,40282.0,53.4285,53.4876,53.4285,53.4778,40282.0
2024-10-09 12:20:00,54.28,54.3,54.23,54.27,42567.0,53.4679,53.4876,53.4187,53.4581,42567.0
2024-10-09 12:25:00,54.28,54.34,54.23,54.23,68373.0,53.4679,53.527,53.4187,53.4187,68373.0
2024-10-09 12:30:00,54.23,54.23,54.16,54.21,45541.0,53.4187,53.4187,53.3497,53.399,45541.0
2024-10-09 12:35:00,54.21,54.21,54.06,54.08,57257.0,53.399,53.399,53.2512,53.2709,57257.0
2024-10-09 12:40:00,54.07,54.12,54.05,54.11,23916.0,53.2611,53.3103,53.2414,53.3005,23916.0
2024-10-09 12:45:00,54.12,54.16,54.1,54.12,48671.0,53.3103,53.3497,53.2906,53.3103,48671.0
2024-10-09 12:50:00,54.12,54.13,54.08,54.08,32628.0,53.3103,53.3202,53.2709,53.2709,32628.0
2024-10-09 12:55:00,54.07,54.17,54.07,54.13,24935.0,53.2611,53.3596,53.2611,53.3202,24935.0
2024-10-09 13:00:00,54.14,54.22,54.12,54.21,22459.0,53.33,53.4088,53.3103,53.399,22459.0
2024-10-09 13:05:00,54.21,54.26,54.19,54.22,34661.0,53.399,53.4482,53.3793,53.4088,34661.0
2024-10-09 13:10:00,54.23,54.3,54.22,54.27,36662.0,53.4187,53.4876,53.4088,53.4581,36662.0
2024-10-09 13:15:00,54.27,54.29,54.22,54.26,51268.0,53.4581,53.4778,53.4088,53.4482,51268.0
2024-10-09 13:20:00,54.26,54.29,54.23,54.28,19506.0,53.4482,53.4778,53.4187,53.4679,19506.0
2024-10-09 13:25:00,54.28,54.3,54.22,54.26,34885.0,53.4679,53.4876,53.4088,53.4482,34885.0
2024-10-09 13:30:00,54.27,54.27,54.11,54.21,62308.0,53.4581,53.4581,53.3005,53.399,62308.0
2024-10-09 13:35:00,54.22,54.26,54.18,54.2,33201.0,53.4088,53.4482,53.3694,53.3891,33201.0
2024-10-09 13:40:00,54.2,54.23,54.19,54.23,30952.0,53.3891,53.4187,53.3793,53.4187,30952.0
2024-10-09 13:45:00,54.23,54.25,54.2,54.25,30128.0,53.4187,53.4384,53.3891,53.4384,30128.0
2024-10-09 13:50:00,54.25,54.33,54.24,54.3,43096.0,53.4384,53.5172,53.4285,53.4876,43096.0
2024-10-09 13:55:00,54.31,54.33,54.25,54.27,43130.0,53.4975,53.5172,53.4384,53.4581,43130.0
2024-10-09 14:00:00,54.25,54.29,54.24,54.28,35771.0,53.4384,53.4778,53.4285,53.4679,35771.0
2024-10-09 14:05:00,54.28,54.32,54.27,54.28,45403.0,53.4679,53.5073,53.4581,53.4679,45403.0
2024-10-09 14:10:00,54.28,54.35,54.28,54.3,54766.0,53.4679,53.5369,53.4679,53.4876,54766.0
2024-10-09 14:15:00,54.3,54.31,54.22,54.23,41152.0,53.4876,53.4975,53.4088,53.4187,41152.0
2024-10-09 14:20:00,54.23,54.23,54.13,54.18,75835.0,53.4187,53.4187,53.3202,53.3694,75835.0
2024-10-09 14:25:00,54.19,54.2,54.13,54.13,48871.0,53.3793,53.3891,53.3202,53.3202,48871.0
2024-10-09 14:30:00,54.13,54.16,54.11,54.15,53824.0,53.3202,53.3497,53.3005,53.3399,53824.0
2024-10-09 14:35:00,54.15,54.2,54.14,54.17,54381.0,53.3399,53.3891,53.33,53.3596,54381.0
2024-10-09 14:40:00,54.17,54.2,54.13,54.15,60459.0,53.3596,53.3891,53.3202,53.3399,60459.0
2024-10-09 14:45:00,54.15,54.16,54.13,54.14,56694.0,53.3399,53.3497,53.3202,53.33,56694.0
2024-10-09 14:50:00,54.14,54.14,54.09,54.11,77045.0,53.33,53.33,53.2808,53.3005,77045.0
2024-10-09 14:55:00,54.11,54.13,54.07,54.08,103251.0,53.3005,53.3202,53.2611,53.2709,103251.0
2024-10-09 15:00:00,54.08,54.15,54.07,54.1,53873.0,53.2709,53.3399,53.2611,53.2906,53873.0
2024-10-09 15:05:00,54.1,54.12,54.03,54.04,40035.0,53.2906,53.3103,53.2217,53.2315,40035.0
2024-10-09 15:10:00,54.03,54.07,54.0,54.03,48672.0,53.2217,53.2611,53.1921,53.2217,48672.0
2024-10-09 15:15:00,54.03,54.06,54.0,54.03,53296.0,53.2217,53.2512,53.1921,53.2217,53296.0
2024-10-09 15:20:00,54.03,54.1,54.02,54.08,42171.0,53.2217,53.2906,53.2118,53.2709,42171.0
2024-10-09 15:25:00,54.08,54.1,54.05,54.09,59282.0,53.2709,53.2906,53.2414,53.2808,59282.0
2024-10-09 15:30:00,54.09,54.12,54.03,54.09,60544.0,53.2808,53.3103,53.2217,53.2808,60544.0
2024-10-09 15:35:00,54.09,54.13,54.06,54.1,104528.0,53.2808,53.3202,53.2512,53.2906,104528.0
2024-10-09 15:40:00,54.09,54.09,53.99,54.0,117059.0,53.2808,53.2808,53.1823,53.1921,117059.0
2024-10-09 15:45:00,54.01,54.01,53.92,53.94,126162.0,53.202,53.202,53.1133,53.133,126162.0
2024-10-09 15:50:00,53.94,53.95,53.87,53.93,172005.0,53.133,53.1429,53.0641,53.1232,172005.0
2024-10-09 15:55:00,53.93,53.99,53.88,53.9,586263.0,53.1232,53.1823,53.0739,53.0936,586263.0
2024-10-10 09:30:00,54.34,54.38,53.85,54.14,183184.0,53.527,53.5664,53.0444,53.33,183184.0
2024-10-10 09:35:00,54.13,54.13,53.96,54.03,71314.0,53.3202,53.3202,53.1527,53.2217,71314.0
2024-10-10 09:40:00,54.02,54.03,53.83,53.84,100462.0,53.2118,53.2217,53.0247,53.0345,100462.0
2024-10-10 09:45:00,53.85,54.07,53.84,54.01,53958.0,53.0444,53.2611,53.0345,53.202,53958.0
2024-10-10 09:50:00,54.02,54.3,53.95,54.27,101493.0,53.2118,53.4876,53.1429,53.4581,101493.0
2024-10-10 09:55:00,54.25,54.4,54.23,54.29,125002.0,53.4384,53.5861,53.4187,53.4778,125002.0
2024-10-10 10:00:00,54.32,54.47,54.3,54.36,104369.0,53.5073,53.6551,53.4876,53.5467,104369.0
2024-10-10 10:05:00,54.36,54.45,54.31,54.38,76560.0,53.5467,53.6354,53.4975,53.5664,76560.0
2024-10-10 10:10:00,54.38,54.44,54.3,54.41,79969.0,53.5664,53.6255,53.4876,53.596,79969.0
2024-10-10 10:15:00,54.4,54.57,54.39,54.57,100264.0,53.5861,53.7536,53.5763,53.7536,100264.0
2024-10-10 10:20:00,54.58,54.62,54.53,54.62,86039.0,53.7634,53.8028,53.7142,53.8028,86039.0
2024-10-10 10:25:00,54.62,54.64,54.49,54.52,132380.0,53.8028,53.8225,53.6748,53.7043,132380.0
2024-10-10 10:30:00,54.51,54.58,54.43,54.58,56741.0,53.6945,53.7634,53.6157,53.7634,56741.0
2024-10-10 10:35:00,54.58,54.74,54.58,54.74,62423.0,53.7634,53.9211,53.7634,53.9211,62423.0
2024-10-10 10:40:00,54.73,54.75,54.66,54.7,40948.0,53.9112,53.9309,53.8422,53.8817,40948.0
2024-10-10 10:45:00,54.68,54.68,54.6,54.65,139369.0,53.8619,53.8619,53.7831,53.8324,139369.0
2024-10-10 10:50:00,54.65,54.75,54.58,54.65,144146.0,53.8324,53.9309,53.7634,53.8324,144146.0
2024-10-10 10:55:00,54.63,54.7,54.61,54.61,53130.0,53.8127,53.8817,53.793,53.793,53130.0
2024-10-10 11:00:00,54.61,54.65,54.56,54.58,33034.0,53.793,53.8324,53.7437,53.7634,33034.0
2024-10-10 11:05:00,54.58,54.6,54.47,54.48,66124.0,53.7634,53.7831,53.6551,53.6649,66124.0
2024-10-10 11:10:00,54.48,54.52,54.47,54.5,40476.0,53.6649,53.7043,53.6551,53.6846,40476.0
2024-10-10 11:15:00,54.48,54.51,54.43,54.44,35013.0,53.6649,53.6945,53.6157,53.6255,35013.0
2024-10-10 11:20:00,54.43,54.44,54.33,54.36,41644.0,53.6157,53.6255,53.5172,53.5467,41644.0
2024-10-10 11:25:00,54.35,54.4,54.32,54.37,38693.0,53.5369,53.5861,53.5073,53.5566,38693.0
2024-10-10 11:30:00,54.38,54.41,54.32,54.41,23796.0,53.5664,53.596,53.5073,53.596,23796.0
2024-10-10 11:35:00,54.41,54.45,54.36,54.44,30912.0,53.596,53.6354,53.5467,53.6255,30912.0
2024-10-10 11:40:00,54.45,54.49,54.43,54.46,14767.0,53.6354,53.6748,53.6157,53.6452,14767.0
2024-10-10 11:45:00,54.47,54.59,54.46,54.54,109990.0,53.6551,53.7733,53.6452,53.724,109990.0
2024-10-10 11:50:00,54.54,54.63,54.53,54.62,65920.0,53.724,53.8127,53.7142,53.8028,65920.0
2024-10-10 11:55:00,54.62,54.69,54.62,54.65,76709.0,53.8028,53.8718,53.8028,53.8324,76709.0
2024-10-10 12:00:00,54.65,54.71,54.63,54.7,58626.0,53.8324,53.8915,53.8127,53.8817,58626.0
2024-10-10 12:05:00,54.69,54.71,54.64,54.69,46774.0,53.8718,53.8915,53.8225,53.8718,46774.0
2024-10-10 12:10:00,54.69,54.7,54.65,54.67,54488.0,53.8718,53.8817,53.8324,53.8521,54488.0
2024-10-10 12:15:00,54.68,54.71,54.66,54.69,25751.0,53.8619,53.8915,53.8422,53.8718,25751.0
2024-10-10 12:20:00,54.7,54.7,54.6,54.64,56985.0,53.8817,53.8817,53.7831,53.8225,56985.0
2024-10-10 12:25:00,54.64,54.7,54.6,54.7,84449.0,53.8225,53.8817,53.7831,53.8817,84449.0
2024-10-10 12:30:00,54.69,54.75,54.68,54.74,32860.0,53.8718,53.9309,53.8619,53.9211,32860.0
2024-10-10 12:35:00,54.75,54.81,54.75,54.77,42720.0,53.9309,53.99,53.9309,53.9506,42720.0
2024-10-10 12:40:00,54.77,54.77,54.7,54.73,30017.0,53.9506,53.9506,53.8817,53.9112,30017.0
2024-10-10 12:45:00,54.74,54.8,54.73,54.8,52591.0,53.9211,53.9802,53.9112,53.9802,52591.0
2024-10-10 12:50:00,54.81,54.87,54.8,54.86,67072.0,53.99,54.0491,53.9802,54.0393,67072.0
2024-10-10 12:55:00,54.86,54.86,54.71,54.73,40259.0,54.0393,54.0393,53.8915,53.9112,40259.0
2024-10-10 13:00:00,54.72,54.74,54.64,54.65,38316.0,53.9014,53.9211,53.8225,53.8324,38316.0
2024-10-10 13:05:00,54.64,54.66,54.6,54.63,23861.0,53.8225,53.8422,53.7831,53.8127,23861.0
2024-10-10 13:10:00,54.63,54.65,54.62,54.64,26683.0,53.8127,53.8324,53.8028,53.8225,26683.0
2024-10-10 13:15:00,54.64,54.67,54.62,54.67,21663.0,53.8225,53.8521,53.8028,53.8521,21663.0
2024-10-10 13:20:00,54.67,54.73,54.67,54.72,21728.0,53.8521,53.9112,53.8521,53.9014,21728.0
2024-10-10 13:25:00,54.73,54.75,54.71,54.75,23273.0,53.9112,53.9309,53.8915,53.9309,23273.0
2024-10-10 13:30:00,54.75,54.78,54.74,54.77,18305.0,53.9309,53.9605,53.9211,53.9506,18305.0
2024-10-10 13:35:00,54.77,54.8,54.74,54.76,35488.0,53.9506,53.9802,53.9211,53.9408,35488.0
2024-10-10 13:40:00,54.76,54.84,54.76,54.83,59811.0,53.9408,54.0196,53.9408,54.0097,59811.0
2024-10-10 13:45:00,54.84,54.87,54.81,54.82,40461.0,54.0196,54.0491,53.99,53.9999,40461.0
2024-10-10 13:50:00,54.83,54.83,54.74,54.82,30400.0,54.0097,54.0097,53.9211,53.9999,30400.0
2024-10-10 13:55:00,54.82,54.84,54.8,54.81,24709.0,53.9999,54.0196,53.9802,53.99,24709.0
2024-10-10 14:00:00,54.8,54.82,54.78,54.8,32982.0,53.9802,53.9999,53.9605,53.9802,32982.0
2024-10-10 14:05:00,54.8,54.84,54.76,54.79,58988.0,53.9802,54.0196,53.9408,53.9703,58988.0
2024-10-10 14:10:00,54.79,54.81,54.71,54.74,22633.0,53.9703,53.99,53.8915,53.9211,22633.0
2024-10-10 14:15:00,54.73,54.74,54.66,54.73,11961.0,53.9112,53.9211,53.8422,53.9112,11961.0
2024-10-10 14:20:00,54.73,54.76,54.72,54.73,14052.0,53.9112,53.9408,53.9014,53.9112,14052.0
2024-10-10 14:25:00,54.73,54.82,54.73,54.8,27396.0,53.9112,53.9999,53.9112,53.9802,27396.0
2024-10-10 14:30:00,54.79,54.8,54.76,54.79,27744.0,53.9703,53.9802,53.9408,53.9703,27744.0
2024-10-10 14:35:00,54.79,54.8,54.75,54.79,31090.0,53.9703,53.9802,53.9309,53.9703,31090.0
2024-10-10 14:40:00,54.78,54.78,54.71,54.75,30571.0,53.9605,53.9605,53.8915,53.9309,30571.0
2024-10-10 14:45:00,54.75,54.77,54.73,54.74,13128.0,53.9309,53.9506,53.9112,53.9211,13128.0
2024-10-10 14:50:00,54.73,54.75,54.71,54.73,29257.0,53.9112,53.9309,53.8915,53.9112,29257.0
2024-10-10 14:55:00,54.72,54.75,54.71,54.73,34854.0,53.9014,53.9309,53.8915,53.9112,34854.0
2024-10-10 15:00:00,54.72,54.84,54.71,54.82,133399.0,53.9014,54.0196,53.8915,53.9999,133399.0
2024-10-10 15:05:00,54.82,54.82,54.75,54.76,31753.0,53.9999,53.9999,53.9309,53.9408,31753.0
2024-10-10 15:10:00,54.75,54.75,54.66,54.71,67337.0,53.9309,53.9309,53.8422,53.8915,67337.0
2024-10-10 15:15:00,54.71,54.73,54.67,54.69,29656.0,53.8915,53.9112,53.8521,53.8718,29656.0
2024-10-10 15:20:00,54.7,54.75,54.69,54.75,33594.0,53.8817,53.9309,53.8718,53.9309,33594.0
2024-10-10 15:25:00,54.75,54.76,54.62,54.62,193113.0,53.9309,53.9408,53.8028,53.8028,193113.0
2024-10-10 15:30:00,54.62,54.66,54.59,54.63,116980.0,53.8028,53.8422,53.7733,53.8127,116980.0
2024-10-10 15:35:00,54.62,54.65,54.58,54.64,64081.0,53.8028,53.8324,53.7634,53.8225,64081.0
2024-10-10 15:40:00,54.65,54.68,54.63,54.68,73329.0,53.8324,53.8619,53.8127,53.8619,73329.0
2024-10-10 15:45:00,54.67,54.68,54.63,54.64,123117.0,53.8521,53.8619,53.8127,53.8225,123117.0
2024-10-10 15:50:00,54.64,54.7,54.61,54.66,204685.0,53.8225,53.8817,53.793,53.8422,204685.0
2024-10-10 15:55:00,54.66,54.68,54.53,54.57,378834.0,53.8422,53.8619,53.7142,53.7536,378834.0
2024-10-11 09:30:00,54.35,54.76,54.23,54.72,238046.0,53.5369,53.9408,53.4187,53.9014,238046.0
2024-10-11 09:35:00,54.74,54.74,54.49,54.58,74457.0,53.9211,53.9211,53.6748,53.7634,74457.0
2024-10-11 09:40:00,54.61,54.64,54.51,54.63,59474.0,53.793,53.8225,53.6945,53.8127,59474.0
2024-10-11 09:45:00,54.64,54.7,54.55,54.59,85814.0,53.8225,53.8817,53.7339,53.7733,85814.0
2024-10-11 09:50:00,54.6,54.81,54.59,54.75,47474.0,53.7831,53.99,53.7733,53.9309,47474.0
2024-10-11 09:55:00,54.76,54.79,54.63,54.67,47375.0,53.9408,53.9703,53.8127,53.8521,47375.0
2024-10-11 10:00:00,54.64,54.7,54.46,54.66,150150.0,53.8225,53.8817,53.6452,53.8422,150150.0
2024-10-11 10:05:00,54.66,54.83,54.64,54.8,101651.0,53.8422,54.0097,53.8225,53.9802,101651.0
2024-10-11 10:10:00,54.81,54.84,54.65,54.76,162492.0,53.99,54.0196,53.8324,53.9408,162492.0
2024-10-11 10:15:00,54.76,54.84,54.75,54.76,40389.0,53.9408,54.0196,53.9309,53.9408,40389.0
2024-10-11 10:20:00,54.77,54.8,54.68,54.73,36817.0,53.9506,53.9802,53.8619,53.9112,36817.0
2024-10-11 10:25:00,54.73,54.88,54.72,54.86,61358.0,53.9112,54.059,53.9014,54.0393,61358.0
2024-10-11 10:30:00,54.86,54.94,54.85,54.89,114576.0,54.0393,54.1181,54.0294,54.0688,114576.0
2024-10-11 10:35:00,54.89,54.95,54.87,54.92,82028.0,54.0688,54.1279,54.0491,54.0984,82028.0
2024-10-11 10:40:00,54.93,54.94,54.85,54.89,37155.0,54.1082,54.1181,54.0294,54.0688,37155.0
2024-10-11 10:45:00,54.88,54.88,54.74,54.79,59770.0,54.059,54.059,53.9211,53.9703,59770.0
2024-10-11 10:50:00,54.79,54.83,54.75,54.76,43267.0,53.9703,54.0097,53.9309,53.9408,43267.0
2024-10-11 10:55:00,54.76,54.87,54.76,54.85,47933.0,53.9408,54.0491,53.9408,54.0294,47933.0
2024-10-11 11:00:00,54.85,54.88,54.8,54.83,30865.0,54.0294,54.059,53.9802,54.0097,30865.0
2024-10-11 11:05:00,54.83,54.86,54.79,54.84,31777.0,54.0097,54.0393,53.9703,54.0196,31777.0
2024-10-11 11:10:00,54.84,54.86,54.79,54.81,33511.0,54.0196,54.0393,53.9703,53.99,33511.0
2024-10-11 11:15:00,54.81,54.83,54.76,54.83,41808.0,53.99,54.0097,53.9408,54.0097,41808.0
2024-10-11 11:20:00,54.83,54.86,54.81,54.85,48715.0,54.0097,54.0393,53.99,54.0294,48715.0
2024-10-11 11:25:00,54.85,54.9,54.84,54.85,49977.0,54.0294,54.0787,54.0196,54.0294,49977.0
2024-10-11 11:30:00,54.84,54.89,54.8,54.83,28864.0,54.0196,54.0688,53.9802,54.0097,28864.0
2024-10-11 11:35:00,54.82,54.85,54.8,54.83,21812.0,53.9999,54.0294,53.9802,54.0097,21812.0
2024-10-11 11:40:00,54.84,54.86,54.79,54.82,29266.0,54.0196,54.0393,53.9703,53.9999,29266.0
2024-10-11 11:45:00,54.82,54.85,54.79,54.79,36498.0,53.9999,54.0294,53.9703,53.9703,36498.0
2024-10-11 11:50:00,54.8,54.85,54.79,54.84,43919.0,53.9802,54.0294,53.9703,54.0196,43919.0
2024-10-11 11:55:00,54.84,54.86,54.81,54.86,23652.0,54.0196,54.0393,53.99,54.0393,23652.0
2024-10-11 12:00:00,54.85,54.86,54.81,54.83,28298.0,54.0294,54.0393,53.99,54.0097,28298.0
2024-10-11 12:05:00,54.84,54.85,54.75,54.76,20019.0,54.0196,54.0294,53.9309,53.9408,20019.0
2024-10-11 12:10:00,54.76,54.83,54.75,54.8,36835.0,53.9408,54.0097,53.9309,53.9802,36835.0
2024-10-11 12:15:00,54.8,54.85,54.78,54.84,20365.0,53.9802,54.0294,53.9605,54.0196,20365.0
2024-10-11 12:20:00,54.84,54.89,54.82,54.88,58026.0,54.0196,54.0688,53.9999,54.059,58026.0
2024-10-11 12:25:00,54.87,54.9,54.84,54.9,28753.0,54.0491,54.0787,54.0196,54.0787,28753.0
2024-10-11 12:30:00,54.89,54.95,54.88,54.89,69029.0,54.0688,54.1279,54.059,54.0688,69029.0
2024-10-11 12:35:00,54.88,54.92,54.88,54.89,18092.0,54.059,54.0984,54.059,54.0688,18092.0
2024-10-11 12:40:00,54.89,54.9,54.86,54.89,30668.0,54.0688,54.0787,54.0393,54.0688,30668.0
2024-10-11 12:45:00,54.88,54.91,54.88,54.89,24017.0,54.059,54.0885,54.059,54.0688,24017.0
2024-10-11 12:50:00,54.9,54.91,54.85,54.86,14951.0,54.0787,54.0885,54.0294,54.0393,14951.0
2024-10-11 12:55:00,54.86,54.91,54.86,54.9,111543.0,54.0393,54.0885,54.0393,54.0787,111543.0
2024-10-11 13:00:00,54.89,54.92,54.88,54.88,39295.0,54.0688,54.0984,54.059,54.059,39295.0
2024-10-11 13:05:00,54.89,54.92,54.87,54.89,23139.0,54.0688,54.0984,54.0491,54.0688,23139.0
2024-10-11 13:10:00,54.89,54.9,54.84,54.86,25675.0,54.0688,54.0787,54.0196,54.0393,25675.0
2024-10-11 13:15:00,54.86,54.91,54.86,54.89,25328.0,54.0393,54.0885,54.0393,54.0688,25328.0
2024-10-11 13:20:00,54.89,54.92,54.88,54.91,19515.0,54.0688,54.0984,54.059,54.0885,19515.0
2024-10-11 13:25:00,54.92,54.97,54.91,54.96,29737.0,54.0984,54.1476,54.0885,54.1378,29737.0
2024-10-11 13:30:00,54.96,54.97,54.94,54.95,44101.0,54.1378,54.1476,54.1181,54.1279,44101.0
2024-10-11 13:35:00,54.95,54.96,54.92,54.94,33848.0,54.1279,54.1378,54.0984,54.1181,33848.0
2024-10-11 13:40:00,54.94,54.96,54.93,54.96,23828.0,54.1181,54.1378,54.1082,54.1378,23828.0
2024-10-11 13:45:00,54.96,54.97,54.93,54.95,15661.0,54.1378,54.1476,54.1082,54.1279,15661.0
2024-10-11 13:50:00,54.95,54.99,54.94,54.98,28038.0,54.1279,54.1673,54.1181,54.1575,28038.0
2024-10-11 13:55:00,54.98,55.03,54.97,54.99,101819.0,54.1575,54.2067,54.1476,54.1673,101819.0
2024-10-11 14:00:00,54.98,55.02,54.97,55.0,25049.0,54.1575,54.1969,54.1476,54.1772,25049.0
2024-10-11 14:05:00,55.0,55.03,54.96,54.97,15801.0,54.1772,54.2067,54.1378,54.1476,15801.0
2024-10-11 14:10:00,54.97,55.02,54.96,55.01,39702.0,54.1476,54.1969,54.1378,54.187,39702.0
2024-10-11 14:15:00,55.01,55.03,55.0,55.01,23631.0,54.187,54.2067,54.1772,54.187,23631.0
2024-10-11 14:20:00,55.01,55.04,55.0,55.02,33539.0,54.187,54.2166,54.1772,54.1969,33539.0
2024-10-11 14:25:00,55.02,55.06,55.01,55.02,57933.0,54.1969,54.2363,54.187,54.1969,57933.0
2024-10-11 14:30:00,55.03,55.05,55.01,55.04,19757.0,54.2067,54.2264,54.187,54.2166,19757.0
2024-10-11 14:35:00,55.04,55.06,55.02,55.04,32445.0,54.2166,54.2363,54.1969,54.2166,32445.0
2024-10-11 14:40:00,55.05,55.06,55.03,55.05,26925.0,54.2264,54.2363,54.2067,54.2264,26925.0
2024-10-11 14:45:00,55.05,55.15,55.05,55.14,96516.0,54.2264,54.3249,54.2264,54.3151,96516.0
2024-10-11 14:50:00,55.14,55.22,55.13,55.19,141791.0,54.3151,54.3939,54.3052,54.3643,141791.0
2024-10-11 14:55:00,55.18,55.21,55.15,55.16,93059.0,54.3545,54.384,54.3249,54.3348,93059.0
2024-10-11 15:00:00,55.16,55.24,55.11,55.19,173714.0,54.3348,54.4136,54.2855,54.3643,173714.0
2024-10-11 15:05:00,55.18,55.2,55.14,55.16,66757.0,54.3545,54.3742,54.3151,54.3348,66757.0
2024-10-11 15:10:00,55.16,55.16,55.06,55.11,67652.0,54.3348,54.3348,54.2363,54.2855,67652.0
2024-10-11 15:15:00,55.11,55.16,55.08,55.09,49907.0,54.2855,54.3348,54.256,54.2658,49907.0
2024-10-11 15:20:00,55.09,55.11,55.06,55.08,33656.0,54.2658,54.2855,54.2363,54.256,33656.0
2024-10-11 15:25:00,55.08,55.09,55.03,55.05,72976.0,54.256,54.2658,54.2067,54.2264,72976.0
2024-10-11 15:30:00,55.05,55.05,55.0,55.01,58597.0,54.2264,54.2264,54.1772,54.187,58597.0
2024-10-11 15:35:00,55.01,55.02,54.97,55.0,75690.0,54.187,54.1969,54.1476,54.1772,75690.0
2024-10-11 15:40:00,55.0,55.0,54.92,54.94,56398.0,54.1772,54.1772,54.0984,54.1181,56398.0
2024-10-11 15:45:00,54.94,54.97,54.91,54.93,112890.0,54.1181,54.1476,54.0885,54.1082,112890.0
2024-10-11 15:50:00,54.91,54.93,54.81,54.84,225780.0,54.0885,54.1082,53.99,54.0196,225780.0
2024-10-11 15:55:00,54.85,54.85,54.75,54.75,576920.0,54.0294,54.0294,53.9309,53.9309,576920.0
2024-10-14 09:30:00,54.27,54.4,53.76,53.87,394599.0,53.4581,53.5861,52.9557,53.0641,394599.0
2024-10-14 09:35:00,53.88,53.92,53.61,53.68,230140.0,53.0739,53.1133,52.808,52.8769,230140.0
2024-10-14 09:40:00,53.67,54.06,53.66,54.02,148435.0,52.8671,53.2512,52.8572,53.2118,148435.0
2024-10-14 09:45:00,54.02,54.14,53.93,54.1,127264.0,53.2118,53.33,53.1232,53.2906,127264.0
2024-10-14 09:50:00,54.1,54.15,54.01,54.07,169370.0,53.2906,53.3399,53.202,53.2611,169370.0
2024-10-14 09:55:00,54.09,54.11,53.85,53.87,69829.0,53.2808,53.3005,53.0444,53.0641,69829.0
2024-10-14 10:00:00,53.86,53.99,53.83,53.94,78588.0,53.0542,53.1823,53.0247,53.133,78588.0
2024-10-14 10:05:00,53.93,54.02,53.91,54.01,45943.0,53.1232,53.2118,53.1035,53.202,45943.0
2024-10-14 10:10:00,54.01,54.11,53.99,54.07,72419.0,53.202,53.3005,53.1823,53.2611,72419.0
2024-10-14 10:15:00,54.07,54.08,53.83,53.86,91467.0,53.2611,53.2709,53.0247,53.0542,91467.0
2024-10-14 10:20:00,53.86,53.97,53.83,53.9,63354.0,53.0542,53.1626,53.0247,53.0936,63354.0
2024-10-14 10:25:00,53.9,53.95,53.77,53.82,59560.0,53.0936,53.1429,52.9656,53.0148,59560.0
2024-10-14 10:30:00,53.82,53.96,53.81,53.92,66339.0,53.0148,53.1527,53.005,53.1133,66339.0
2024-10-14 10:35:00,53.92,53.93,53.82,53.91,67830.0,53.1133,53.1232,53.0148,53.1035,67830.0
2024-10-14 10:40:00,53.91,54.05,53.87,54.04,88612.0,53.1035,53.2414,53.0641,53.2315,88612.0
2024-10-14 10:45:00,54.04,54.13,54.02,54.12,50028.0,53.2315,53.3202,53.2118,53.3103,50028.0
2024-10-14 10:50:00,54.13,54.24,54.06,54.23,81619.0,53.3202,53.4285,53.2512,53.4187,81619.0
2024-10-14 10:55:00,54.23,54.26,54.17,54.18,47614.0,53.4187,53.4482,53.3596,53.3694,47614.0
2024-10-14 11:00:00,54.18,54.27,54.13,54.17,51760.0,53.3694,53.4581,53.3202,53.3596,51760.0
2024-10-14 11:05:00,54.16,54.22,54.14,54.17,29710.0,53.3497,53.4088,53.33,53.3596,29710.0
2024-10-14 11:10:00,54.18,54.21,54.11,54.17,54144.0,53.3694,53.399,53.3005,53.3596,54144.0
2024-10-14 11:15:00,54.18,54.23,54.14,54.22,47594.0,53.3694,53.4187,53.33,53.4088,47594.0
2024-10-14 11:20:00,54.22,54.24,54.14,54.19,41346.0,53.4088,53.4285,53.33,53.3793,41346.0
2024-10-14 11:25:00,54.19,54.23,54.14,54.21,50002.0,53.3793,53.4187,53.33,53.399,50002.0
2024-10-14 11:30:00,54.22,54.3,54.16,54.16,87028.0,53.4088,53.4876,53.3497,53.3497,87028.0
2024-10-14 11:35:00,54.16,54.21,54.14,54.19,34763.0,53.3497,53.399,53.33,53.3793,34763.0
2024-10-14 11:40:00,54.19,54.22,54.17,54.18,33272.0,53.3793,53.4088,53.3596,53.3694,33272.0
2024-10-14 11:45:00,54.18,54.2,54.16,54.18,15937.0,53.3694,53.3891,53.3497,53.3694,15937.0
2024-10-14 11:50:00,54.17,54.23,54.13,54.23,13887.0,53.3596,53.4187,53.3202,53.4187,13887.0
2024-10-14 11:55:00,54.22,54.25,54.2,54.25,26970.0,53.4088,53.4384,53.3891,53.4384,26970.0
2024-10-14 12:00:00,54.25,54.28,54.21,54.21,31521.0,53.4384,53.4679,53.399,53.399,31521.0
2024-10-14 12:05:00,54.21,54.25,54.21,54.22,20574.0,53.399,53.4384,53.399,53.4088,20574.0
2024-10-14 12:10:00,54.22,54.3,54.21,54.29,27546.0,53.4088,53.4876,53.399,53.4778,27546.0
2024-10-14 12:15:00,54.28,54.32,54.26,54.27,30103.0,53.4679,53.5073,53.4482,53.4581,30103.0
2024-10-14 12:20:00,54.27,54.27,54.22,54.22,34961.0,53.4581,53.4581,53.4088,53.4088,34961.0
2024-10-14 12:25:00,54.23,54.24,54.21,54.23,11746.0,53.4187,53.4285,53.399,53.4187,11746.0
2024-10-14 12:30:00,54.23,54.23,54.18,54.21,23649.0,53.4187,53.4187,53.3694,53.399,23649.0
2024-10-14 12:35:00,54.22,54.25,54.21,54.23,22395.0,53.4088,53.4384,53.399,53.4187,22395.0
2024-10-14 12:40:00,54.23,54.3,54.22,54.27,29719.0,53.4187,53.4876,53.4088,53.4581,29719.0
2024-10-14 12:45:00,54.26,54.36,54.26,54.29,69000.0,53.4482,53.5467,53.4482,53.4778,69000.0
2024-10-14 12:50:00,54.3,54.33,54.28,54.33,13421.0,53.4876,53.5172,53.4679,53.5172,13421.0
2024-10-14 12:55:00,54.32,54.37,54.31,54.35,27813.0,53.5073,53.5566,53.4975,53.5369,27813.0
2024-10-14 13:00:00,54.35,54.36,54.3,54.31,18864.0,53.5369,53.5467,53.4876,53.4975,18864.0
2024-10-14 13:05:00,54.3,54.32,54.3,54.32,18430.0,53.4876,53.5073,53.4876,53.5073,18430.0
2024-10-14 13:10:00,54.32,54.33,54.29,54.3,15564.0,53.5073,53.5172,53.4778,53.4876,15564.0
2024-10-14 13:15:00,54.3,54.34,54.29,54.31,16976.0,53.4876,53.527,53.4778,53.4975,16976.0
2024-10-14 13:20:00,54.31,54.34,54.3,54.3,15219.0,53.4975,53.527,53.4876,53.4876,15219.0
2024-10-14 13:25:00,54.31,54.34,54.28,54.33,29688.0,53.4975,53.527,53.4679,53.5172,29688.0
2024-10-14 13:30:00,54.33,54.33,54.27,54.29,23938.0,53.5172,53.5172,53.4581,53.4778,23938.0
2024-10-14 13:35:00,54.28,54.29,54.21,54.24,40196.0,53.4679,53.4778,53.399,53.4285,40196.0
2024-10-14 13:40:00,54.23,54.29,54.22,54.27,35877.0,53.4187,53.4778,53.4088,53.4581,35877.0
2024-10-14 13:45:00,54.28,54.35,54.28,54.32,18255.0,53.4679,53.5369,53.4679,53.5073,18255.0
2024-10-14 13:50:00,54.32,54.32,54.22,54.23,64066.0,53.5073,53.5073,53.4088,53.4187,64066.0
2024-10-14 13:55:00,54.23,54.23,54.2,54.21,29021.0,53.4187,53.4187,53.3891,53.399,29021.0
2024-10-14 14:00:00,54.22,54.24,54.16,54.23,55849.0,53.4088,53.4285,53.3497,53.4187,55849.0
2024-10-14 14:05:00,54.23,54.25,54.2,54.23,20784.0,53.4187,53.4384,53.3891,53.4187,20784.0
2024-10-14 14:10:00,54.23,54.25,54.21,54.25,9512.0,53.4187,53.4384,53.399,53.4384,9512.0
2024-10-14 14:15:00,54.24,54.25,54.22,54.25,46908.0,53.4285,53.4384,53.4088,53.4384,46908.0
2024-10-14 14:20:00,54.25,54.25,54.2,54.22,18689.0,53.4384,53.4384,53.3891,53.4088,18689.0
2024-10-14 14:25:00,54.23,54.24,54.13,54.17,21624.0,53.4187,53.4285,53.3202,53.3596,21624.0
2024-10-14 14:30:00,54.16,54.18,54.15,54.18,14235.0,53.3497,53.3694,53.3399,53.3694,14235.0
2024-10-14 14:35:00,54.18,54.2,54.14,54.16,28877.0,53.3694,53.3891,53.33,53.3497,28877.0
2024-10-14 14:40:00,54.16,54.17,54.13,54.15,29101.0,53.3497,53.3596,53.3202,53.3399,29101.0
2024-10-14 14:45:00,54.15,54.17,54.14,54.15,50292.0,53.3399,53.3596,53.33,53.3399,50292.0
2024-10-14 14:50:00,54.14,54.15,54.07,54.11,435716.0,53.33,53.3399,53.2611,53.3005,435716.0
2024-10-14 14:55:00,54.12,54.22,54.11,54.21,44020.0,53.3103,53.4088,53.3005,53.399,44020.0
2024-10-14 15:00:00,54.21,54.22,54.1,54.13,262805.0,53.399,53.4088,53.2906,53.3202,262805.0
2024-10-14 15:05:00,54.13,54.16,54.1,54.12,48492.0,53.3202,53.3497,53.2906,53.3103,48492.0
2024-10-14 15:10:00,54.12,54.13,54.08,54.12,281924.0,53.3103,53.3202,53.2709,53.3103,281924.0
2024-10-14 15:15:00,54.12,54.12,53.7,53.78,1110619.0,53.3103,53.3103,52.8966,52.9754,1110619.0
2024-10-14 15:20:00,53.78,53.79,53.4,53.65,959914.0,52.9754,52.9853,52.6011,52.8474,959914.0
2024-10-14 15:25:00,53.65,53.72,53.59,53.68,179585.0,52.8474,52.9163,52.7883,52.8769,179585.0
2024-10-14 15:30:00,53.68,53.72,53.64,53.68,103652.0,52.8769,52.9163,52.8375,52.8769,103652.0
2024-10-14 15:35:00,53.67,53.7,53.61,53.7,134525.0,52.8671,52.8966,52.808,52.8966,134525.0
2024-10-14 15:40:00,53.71,53.8,53.69,53.79,87990.0,52.9065,52.9951,52.8868,52.9853,87990.0
2024-10-14 15:45:00,53.78,53.91,53.75,53.85,155175.0,52.9754,53.1035,52.9459,53.0444,155175.0
2024-10-14 15:50:00,53.85,53.86,53.74,53.85,175867.0,53.0444,53.0542,52.936,53.0444,175867.0
2024-10-14 15:55:00,53.85,53.95,53.84,53.91,455463.0,53.0444,53.1429,53.0345,53.1035,455463.0
2024-10-15 09:30:00,52.69,52.69,52.11,52.15,1242211.0,51.9017,51.9017,51.3304,51.3698,1242211.0
2024-10-15 09:35:00,52.15,52.21,51.95,52.02,579528.0,51.3698,51.4289,51.1728,51.2417,579528.0
2024-10-15 09:40:00,52.02,52.16,51.98,52.02,546790.0,51.2417,51.3797,51.2023,51.2417,546790.0
2024-10-15 09:45:00,52.02,52.05,51.85,51.97,468798.0,51.2417,51.2713,51.0743,51.1925,468798.0
2024-10-15 09:50:00,51.98,52.13,51.97,52.05,434969.0,51.2023,51.3501,51.1925,51.2713,434969.0
2024-10-15 09:55:00,52.05,52.28,52.02,52.14,188825.0,51.2713,51.4979,51.2417,51.3599,188825.0
2024-10-15 10:00:00,52.14,52.25,52.1,52.23,185774.0,51.3599,51.4683,51.3205,51.4486,185774.0
2024-10-15 10:05:00,52.21,52.27,51.8,52.02,657729.0,51.4289,51.488,51.025,51.2417,657729.0
2024-10-15 10:10:00,52.02,52.35,52.02,52.32,372734.0,51.2417,51.5668,51.2417,51.5373,372734.0
2024-10-15 10:15:00,52.32,52.38,52.26,52.35,156214.0,51.5373,51.5964,51.4782,51.5668,156214.0
2024-10-15 10:20:00,52.34,52.44,52.15,52.2,145716.0,51.557,51.6555,51.3698,51.4191,145716.0
2024-10-15 10:25:00,52.2,52.27,52.09,52.19,110140.0,51.4191,51.488,51.3107,51.4092,110140.0
2024-10-15 10:30:00,52.19,52.3,52.13,52.23,126490.0,51.4092,51.5176,51.3501,51.4486,126490.0
2024-10-15 10:35:00,52.23,52.27,52.15,52.19,72742.0,51.4486,51.488,51.3698,51.4092,72742.0
2024-10-15 10:40:00,52.2,52.24,52.06,52.09,89966.0,51.4191,51.4585,51.2811,51.3107,89966.0
2024-10-15 10:45:00,52.09,52.1,51.93,51.94,119443.0,51.3107,51.3205,51.1531,51.1629,119443.0
2024-10-15 10:50:00,51.94,52.09,51.92,52.08,95525.0,51.1629,51.3107,51.1432,51.3008,95525.0
2024-10-15 10:55:00,52.09,52.09,51.95,51.98,88372.0,51.3107,51.3107,51.1728,51.2023,88372.0
2024-10-15 11:00:00,51.97,52.07,51.94,52.05,77063.0,51.1925,51.291,51.1629,51.2713,77063.0
2024-10-15 11:05:00,52.05,52.09,52.0,52.04,72668.0,51.2713,51.3107,51.222,51.2614,72668.0
2024-10-15 11:10:00,52.05,52.06,51.89,51.9,172309.0,51.2713,51.2811,51.1137,51.1235,172309.0
2024-10-15 11:15:00,51.9,51.94,51.86,51.91,129830.0,51.1235,51.1629,51.0841,51.1334,129830.0
2024-10-15 11:20:00,51.91,52.04,51.88,52.04,96846.0,51.1334,51.2614,51.1038,51.2614,96846.0
2024-10-15 11:25:00,52.04,52.04,51.97,52.01,61808.0,51.2614,51.2614,51.1925,51.2319,61808.0
2024-10-15 11:30:00,52.01,52.17,51.99,52.14,107023.0,51.2319,51.3895,51.2122,51.3599,107023.0
2024-10-15 11:35:00,52.14,52.16,52.06,52.12,134678.0,51.3599,51.3797,51.2811,51.3402,134678.0
2024-10-15 11:40:00,52.12,52.27,52.09,52.22,98274.0,51.3402,51.488,51.3107,51.4388,98274.0
2024-10-15 11:45:00,52.21,52.23,52.13,52.2,54203.0,51.4289,51.4486,51.3501,51.4191,54203.0
2024-10-15 11:50:00,52.2,52.2,52.05,52.09,41686.0,51.4191,51.4191,51.2713,51.3107,41686.0
2024-10-15 11:55:00,52.09,52.09,52.0,52.02,48818.0,51.3107,51.3107,51.222,51.2417,48818.0
2024-10-15 12:00:00,52.02,52.05,51.99,52.03,72594.0,51.2417,51.2713,51.2122,51.2516,72594.0
2024-10-15 12:05:00,52.04,52.17,52.04,52.14,90137.0,51.2614,51.3895,51.2614,51.3599,90137.0
2024-10-15 12:10:00,52.14,52.14,52.07,52.13,45924.0,51.3599,51.3599,51.291,51.3501,45924.0
2024-10-15 12:15:00,52.13,52.16,52.11,52.12,40944.0,51.3501,51.3797,51.3304,51.3402,40944.0
2024-10-15 12:20:00,52.12,52.17,52.09,52.15,41083.0,51.3402,51.3895,51.3107,51.3698,41083.0
2024-10-15 12:25:00,52.15,52.18,52.1,52.12,53911.0,51.3698,51.3994,51.3205,51.3402,53911.0
2024-10-15 12:30:00,52.11,52.18,52.05,52.14,88338.0,51.3304,51.3994,51.2713,51.3599,88338.0
2024-10-15 12:35:00,52.14,52.16,52.07,52.08,44213.0,51.3599,51.3797,51.291,51.3008,44213.0
2024-10-15 12:40:00,52.08,52.08,52.03,52.05,44889.0,51.3008,51.3008,51.2516,51.2713,44889.0
2024-10-15 12:45:00,52.04,52.07,52.03,52.04,36904.0,51.2614,51.291,51.2516,51.2614,36904.0
2024-10-15 12:50:00,52.04,52.07,52.01,52.04,37639.0,51.2614,51.291,51.2319,51.2614,37639.0
2024-10-15 12:55:00,52.05,52.1,52.01,52.08,45241.0,51.2713,51.3205,51.2319,51.3008,45241.0
2024-10-15 13:00:00,52.09,52.12,52.05,52.08,62454.0,51.3107,51.3402,51.2713,51.3008,62454.0
2024-10-15 13:05:00,52.08,52.08,51.98,52.02,51854.0,51.3008,51.3008,51.2023,51.2417,51854.0
2024-10-15 13:10:00,52.02,52.04,51.97,51.98,92126.0,51.2417,51.2614,51.1925,51.2023,92126.0
2024-10-15 13:15:00,51.97,52.01,51.93,51.94,126156.0,51.1925,51.2319,51.1531,51.1629,126156.0
2024-10-15 13:20:00,51.93,52.01,51.9,52.0,63941.0,51.1531,51.2319,51.1235,51.222,63941.0
2024-10-15 13:25:00,51.99,52.02,51.96,52.01,36759.0,51.2122,51.2417,51.1826,51.2319,36759.0
2024-10-15 13:30:00,52.02,52.02,51.92,51.93,39515.0,51.2417,51.2417,51.1432,51.1531,39515.0
2024-10-15 13:35:00,51.94,51.95,51.89,51.91,65462.0,51.1629,51.1728,51.1137,51.1334,65462.0
2024-10-15 13:40:00,51.91,51.94,51.86,51.88,133734.0,51.1334,51.1629,51.0841,51.1038,133734.0
2024-10-15 13:45:00,51.88,51.91,51.86,51.9,77999.0,51.1038,51.1334,51.0841,51.1235,77999.0
2024-10-15 13:50:00,51.89,51.9,51.85,51.86,41083.0,51.1137,51.1235,51.0743,51.0841,41083.0
2024-10-15 13:55:00,51.86,51.86,51.82,51.82,60644.0,51.0841,51.0841,51.0447,51.0447,60644.0
2024-10-15 14:00:00,51.83,51.85,51.79,51.8,113955.0,51.0546,51.0743,51.0152,51.025,113955.0
2024-10-15 14:05:00,51.79,51.79,51.74,51.75,90845.0,51.0152,51.0152,50.9659,50.9758,90845.0
2024-10-15 14:10:00,51.75,51.77,51.72,51.75,75683.0,50.9758,50.9955,50.9462,50.9758,75683.0
2024-10-15 14:15:00,51.75,51.81,51.74,51.8,78031.0,50.9758,51.0349,50.9659,51.025,78031.0
2024-10-15 14:20:00,51.8,51.83,51.78,51.79,52043.0,51.025,51.0546,51.0053,51.0152,52043.0
2024-10-15 14:25:00,51.79,51.82,51.72,51.75,72183.0,51.0152,51.0447,50.9462,50.9758,72183.0
2024-10-15 14:30:00,51.75,51.9,51.74,51.88,62731.0,50.9758,51.1235,50.9659,51.1038,62731.0
2024-10-15 14:35:00,51.86,51.87,51.81,51.86,37825.0,51.0841,51.094,51.0349,51.0841,37825.0
2024-10-15 14:40:00,51.86,51.89,51.83,51.88,47947.0,51.0841,51.1137,51.0546,51.1038,47947.0
2024-10-15 14:45:00,51.87,51.9,51.85,51.86,51748.0,51.094,51.1235,51.0743,51.0841,51748.0
2024-10-15 14:50:00,51.85,51.86,51.8,51.84,102864.0,51.0743,51.0841,51.025,51.0644,102864.0
2024-10-15 14:55:00,51.84,51.86,51.82,51.86,49472.0,51.0644,51.0841,51.0447,51.0841,49472.0
2024-10-15 15:00:00,51.86,51.88,51.79,51.8,40075.0,51.0841,51.1038,51.0152,51.025,40075.0
2024-10-15 15:05:00,51.8,51.87,51.76,51.86,57353.0,51.025,51.094,50.9856,51.0841,57353.0
2024-10-15 15:10:00,51.86,51.89,51.81,51.82,52802.0,51.0841,51.1137,51.0349,51.0447,52802.0
2024-10-15 15:15:00,51.82,51.83,51.76,51.79,64958.0,51.0447,51.0546,50.9856,51.0152,64958.0
2024-10-15 15:20:00,51.79,51.82,51.77,51.78,58246.0,51.0152,51.0447,50.9955,51.0053,58246.0
2024-10-15 15:25:00,51.79,51.79,51.68,51.69,132013.0,51.0152,51.0152,50.9068,50.9167,132013.0
2024-10-15 15:30:00,51.69,51.72,51.68,51.7,80700.0,50.9167,50.9462,50.9068,50.9265,80700.0
2024-10-15 15:35:00,51.7,51.7,51.62,51.63,184485.0,50.9265,50.9265,50.8477,50.8576,184485.0
2024-10-15 15:40:00,51.63,51.71,51.62,51.65,100255.0,50.8576,50.9364,50.8477,50.8773,100255.0
2024-10-15 15:45:00,51.66,51.66,51.59,51.63,162284.0,50.8871,50.8871,50.8182,50.8576,162284.0
2024-10-15 15:50:00,51.63,51.66,51.59,51.65,230215.0,50.8576,50.8871,50.8182,50.8773,230215.0
2024-10-15 15:55:00,51.65,51.66,51.53,51.57,662958.0,50.8773,50.8871,50.7591,50.7985,662958.0
2024-10-16 09:30:00,51.82,52.04,51.71,51.8,287556.0,51.0447,51.2614,50.9364,51.025,287556.0
2024-10-16 09:35:00,51.79,51.88,51.65,51.84,151504.0,51.0152,51.1038,50.8773,51.0644,151504.0
2024-10-16 09:40:00,51.84,51.85,51.7,51.73,89424.0,51.0644,51.0743,50.9265,50.9561,89424.0
2024-10-16 09:45:00,51.72,51.77,51.6,51.61,110809.0,50.9462,50.9955,50.828,50.8379,110809.0
2024-10-16 09:50:00,51.61,51.68,51.55,51.61,173025.0,50.8379,50.9068,50.7788,50.8379,173025.0
2024-10-16 09:55:00,51.61,51.72,51.58,51.68,70860.0,50.8379,50.9462,50.8083,50.9068,70860.0
2024-10-16 10:00:00,51.68,51.73,51.65,51.66,84550.0,50.9068,50.9561,50.8773,50.8871,84550.0
2024-10-16 10:05:00,51.66,51.69,51.55,51.67,103976.0,50.8871,50.9167,50.7788,50.897,103976.0
2024-10-16 10:10:00,51.68,51.71,51.57,51.62,95446.0,50.9068,50.9364,50.7985,50.8477,95446.0
2024-10-16 10:15:00,51.61,51.76,51.58,51.75,89936.0,50.8379,50.9856,50.8083,50.9758,89936.0
2024-10-16 10:20:00,51.74,51.74,51.62,51.65,69626.0,50.9659,50.9659,50.8477,50.8773,69626.0
2024-10-16 10:25:00,51.64,51.65,51.56,51.57,86269.0,50.8674,50.8773,50.7886,50.7985,86269.0
2024-10-16 10:30:00,51.57,51.75,51.56,51.65,83614.0,50.7985,50.9758,50.7886,50.8773,83614.0
2024-10-16 10:35:00,51.64,51.67,51.6,51.61,72647.0,50.8674,50.897,50.828,50.8379,72647.0
2024-10-16 10:40:00,51.62,51.62,51.55,51.56,55722.0,50.8477,50.8477,50.7788,50.7886,55722.0
2024-10-16 10:45:00,51.56,51.67,51.56,51.64,69307.0,50.7886,50.897,50.7886,50.8674,69307.0
2024-10-16 10:50:00,51.64,51.66,51.61,51.62,49009.0,50.8674,50.8871,50.8379,50.8477,49009.0
2024-10-16 10:55:00,51.61,51.69,51.61,51.69,61716.0,50.8379,50.9167,50.8379,50.9167,61716.0
2024-10-16 11:00:00,51.68,51.68,51.55,51.56,57373.0,50.9068,50.9068,50.7788,50.7886,57373.0
2024-10-16 11:05:00,51.57,51.58,51.47,51.52,166069.0,50.7985,50.8083,50.7,50.7492,166069.0
2024-10-16 11:10:00,51.53,51.57,51.45,51.48,99873.0,50.7591,50.7985,50.6803,50.7098,99873.0
2024-10-16 11:15:00,51.46,51.49,51.43,51.44,51051.0,50.6901,50.7197,50.6606,50.6704,51051.0
2024-10-16 11:20:00,51.43,51.5,51.37,51.48,105378.0,50.6606,50.7295,50.6015,50.7098,105378.0
2024-10-16 11:25:00,51.48,51.53,51.46,51.52,60329.0,50.7098,50.7591,50.6901,50.7492,60329.0
2024-10-16 11:30:00,51.51,51.54,51.46,51.48,51684.0,50.7394,50.7689,50.6901,50.7098,51684.0
2024-10-16 11:35:00,51.48,51.51,51.45,51.5,44001.0,50.7098,50.7394,50.6803,50.7295,44001.0
2024-10-16 11:40:00,51.5,51.5,51.46,51.47,25815.0,50.7295,50.7295,50.6901,50.7,25815.0
2024-10-16 11:45:00,51.48,51.51,51.44,51.48,32132.0,50.7098,50.7394,50.6704,50.7098,32132.0
2024-10-16 11:50:00,51.48,51.51,51.47,51.49,55423.0,50.7098,50.7394,50.7,50.7197,55423.0
2024-10-16 11:55:00,51.5,51.54,51.48,51.53,101042.0,50.7295,50.7689,50.7098,50.7591,101042.0
2024-10-16 12:00:00,51.53,51.57,51.51,51.53,54772.0,50.7591,50.7985,50.7394,50.7591,54772.0
2024-10-16 12:05:00,51.52,51.55,51.47,51.48,52406.0,50.7492,50.7788,50.7,50.7098,52406.0
2024-10-16 12:10:00,51.48,51.49,51.38,51.45,79538.0,50.7098,50.7197,50.6113,50.6803,79538.0
2024-10-16 12:15:00,51.45,51.47,51.41,51.45,41055.0,50.6803,50.7,50.6409,50.6803,41055.0
2024-10-16 12:20:00,51.44,51.47,51.42,51.43,33162.0,50.6704,50.7,50.6507,50.6606,33162.0
2024-10-16 12:25:00,51.43,51.46,51.41,51.43,41151.0,50.6606,50.6901,50.6409,50.6606,41151.0
2024-10-16 12:30:00,51.43,51.48,51.41,51.47,42684.0,50.6606,50.7098,50.6409,50.7,42684.0
2024-10-16 12:35:00,51.47,51.49,51.41,51.44,48421.0,50.7,50.7197,50.6409,50.6704,48421.0
2024-10-16 12:40:00,51.44,51.47,51.43,51.45,21863.0,50.6704,50.7,50.6606,50.6803,21863.0
2024-10-16 12:45:00,51.45,51.47,51.43,51.44,30872.0,50.6803,50.7,50.6606,50.6704,30872.0
2024-10-16 12:50:00,51.44,51.45,51.41,51.43,41226.0,50.6704,50.6803,50.6409,50.6606,41226.0
2024-10-16 12:55:00,51.42,51.47,51.42,51.45,28679.0,50.6507,50.7,50.6507,50.6803,28679.0
2024-10-16 13:00:00,51.45,51.5,51.44,51.48,27785.0,50.6803,50.7295,50.6704,50.7098,27785.0
2024-10-16 13:05:00,51.48,51.52,51.47,51.5,39472.0,50.7098,50.7492,50.7,50.7295,39472.0
2024-10-16 13:10:00,51.5,51.6,51.49,51.57,63132.0,50.7295,50.828,50.7197,50.7985,63132.0
2024-10-16 13:15:00,51.57,51.6,51.57,51.57,44994.0,50.7985,50.828,50.7985,50.7985,44994.0
2024-10-16 13:20:00,51.57,51.58,51.52,51.54,72541.0,50.7985,50.8083,50.7492,50.7689,72541.0
2024-10-16 13:25:00,51.55,51.55,51.52,51.53,50085.0,50.7788,50.7788,50.7492,50.7591,50085.0
2024-10-16 13:30:00,51.54,51.54,51.48,51.48,59257.0,50.7689,50.7689,50.7098,50.7098,59257.0
2024-10-16 13:35:00,51.48,51.51,51.47,51.48,38803.0,50.7098,50.7394,50.7,50.7098,38803.0
2024-10-16 13:40:00,51.48,51.5,51.47,51.48,38260.0,50.7098,50.7295,50.7,50.7098,38260.0
2024-10-16 13:45:00,51.48,51.49,51.39,51.39,99747.0,50.7098,50.7197,50.6212,50.6212,99747.0
2024-10-16 13:50:00,51.4,51.41,51.34,51.36,89538.0,50.631,50.6409,50.5719,50.5916,89538.0
2024-10-16 13:55:00,51.36,51.39,51.34,51.36,63135.0,50.5916,50.6212,50.5719,50.5916,63135.0
2024-10-16 14:00:00,51.37,51.39,51.35,51.39,56216.0,50.6015,50.6212,50.5818,50.6212,56216.0
2024-10-16 14:05:00,51.39,51.49,51.39,51.48,169303.0,50.6212,50.7197,50.6212,50.7098,169303.0
2024-10-16 14:10:00,51.48,51.48,51.43,51.46,58690.0,50.7098,50.7098,50.6606,50.6901,58690.0
2024-10-16 14:15:00,51.47,51.47,51.43,51.45,47346.0,50.7,50.7,50.6606,50.6803,47346.0
2024-10-16 14:20:00,51.45,51.47,51.42,51.43,34176.0,50.6803,50.7,50.6507,50.6606,34176.0
2024-10-16 14:25:00,51.42,51.45,51.41,51.42,55653.0,50.6507,50.6803,50.6409,50.6507,55653.0
2024-10-16 14:30:00,51.41,51.43,51.38,51.39,64867.0,50.6409,50.6606,50.6113,50.6212,64867.0
2024-10-16 14:35:00,51.4,51.42,51.35,51.36,57736.0,50.631,50.6507,50.5818,50.5916,57736.0
2024-10-16 14:40:00,51.36,51.37,51.33,51.35,74904.0,50.5916,50.6015,50.5621,50.5818,74904.0
2024-10-16 14:45:00,51.34,51.4,51.32,51.35,124275.0,50.5719,50.631,50.5522,50.5818,124275.0
2024-10-16 14:50:00,51.35,51.37,51.32,51.34,56569.0,50.5818,50.6015,50.5522,50.5719,56569.0
2024-10-16 14:55:00,51.34,51.35,51.3,51.35,61831.0,50.5719,50.5818,50.5325,50.5818,61831.0
2024-10-16 15:00:00,51.35,51.35,51.26,51.29,97462.0,50.5818,50.5818,50.4931,50.5227,97462.0
2024-10-16 15:05:00,51.3,51.32,51.28,51.29,54988.0,50.5325,50.5522,50.5128,50.5227,54988.0
2024-10-16 15:10:00,51.29,51.32,51.27,51.29,67216.0,50.5227,50.5522,50.503,50.5227,67216.0
2024-10-16 15:15:00,51.29,51.31,51.26,51.3,67761.0,50.5227,50.5424,50.4931,50.5325,67761.0
2024-10-16 15:20:00,51.3,51.31,51.27,51.28,96004.0,50.5325,50.5424,50.503,50.5128,96004.0
2024-10-16 15:25:00,51.29,51.32,51.28,51.3,72931.0,50.5227,50.5522,50.5128,50.5325,72931.0
2024-10-16 15:30:00,51.3,51.33,51.28,51.33,56531.0,50.5325,50.5621,50.5128,50.5621,56531.0
2024-10-16 15:35:00,51.33,51.35,51.29,51.32,119408.0,50.5621,50.5818,50.5227,50.5522,119408.0
2024-10-16 15:40:00,51.32,51.32,51.26,51.3,88106.0,50.5522,50.5522,50.4931,50.5325,88106.0
2024-10-16 15:45:00,51.3,51.32,51.27,51.29,178704.0,50.5325,50.5522,50.503,50.5227,178704.0
2024-10-16 15:50:00,51.3,51.31,51.27,51.3,212793.0,50.5325,50.5424,50.503,50.5325,212793.0
2024-10-16 15:55:00,51.3,51.32,51.24,51.27,560579.0,50.5325,50.5522,50.4734,50.503,560579.0
2024-10-17 09:30:00,51.25,51.39,51.13,51.28,295523.0,50.4833,50.6212,50.3651,50.5128,295523.0
2024-10-17 09:35:00,51.29,51.52,51.24,51.5,172595.0,50.5227,50.7492,50.4734,50.7295,172595.0
2024-10-17 09:40:00,51.5,51.6,51.47,51.57,119111.0,50.7295,50.828,50.7,50.7985,119111.0
2024-10-17 09:45:00,51.57,51.61,51.5,51.58,125930.0,50.7985,50.8379,50.7295,50.8083,125930.0
2024-10-17 09:50:00,51.57,51.62,51.5,51.55,70999.0,50.7985,50.8477,50.7295,50.7788,70999.0
2024-10-17 09:55:00,51.55,51.57,51.4,51.44,75429.0,50.7788,50.7985,50.631,50.6704,75429.0
2024-10-17 10:00:00,51.44,51.45,51.35,51.39,83669.0,50.6704,50.6803,50.5818,50.6212,83669.0
2024-10-17 10:05:00,51.39,51.46,51.33,51.46,78462.0,50.6212,50.6901,50.5621,50.6901,78462.0
2024-10-17 10:10:00,51.46,51.47,51.3,51.31,64019.0,50.6901,50.7,50.5325,50.5424,64019.0
2024-10-17 10:15:00,51.31,51.41,51.3,51.39,89630.0,50.5424,50.6409,50.5325,50.6212,89630.0
2024-10-17 10:20:00,51.39,51.42,51.31,51.38,57636.0,50.6212,50.6507,50.5424,50.6113,57636.0
2024-10-17 10:25:00,51.38,51.38,51.24,51.25,89162.0,50.6113,50.6113,50.4734,50.4833,89162.0
2024-10-17 10:30:00,51.26,51.32,51.21,51.28,54941.0,50.4931,50.5522,50.4439,50.5128,54941.0
2024-10-17 10:35:00,51.28,51.37,51.25,51.36,76001.0,50.5128,50.6015,50.4833,50.5916,76001.0
2024-10-17 10:40:00,51.37,51.43,51.33,51.4,93652.0,50.6015,50.6606,50.5621,50.631,93652.0
2024-10-17 10:45:00,51.4,51.46,51.33,51.34,72087.0,50.631,50.6901,50.5621,50.5719,72087.0
2024-10-17 10:50:00,51.35,51.36,51.21,51.22,54543.0,50.5818,50.5916,50.4439,50.4537,54543.0
2024-10-17 10:55:00,51.22,51.26,51.15,51.23,94338.0,50.4537,50.4931,50.3848,50.4636,94338.0
2024-10-17 11:00:00,51.21,51.33,51.21,51.3,124617.0,50.4439,50.5621,50.4439,50.5325,124617.0
2024-10-17 11:05:00,51.32,51.36,51.27,51.27,102024.0,50.5522,50.5916,50.503,50.503,102024.0
2024-10-17 11:10:00,51.28,51.28,51.13,51.18,231665.0,50.5128,50.5128,50.3651,50.4143,231665.0
2024-10-17 11:15:00,51.18,51.25,51.13,51.14,76941.0,50.4143,50.4833,50.3651,50.3749,76941.0
2024-10-17 11:20:00,51.14,51.15,51.09,51.12,70285.0,50.3749,50.3848,50.3257,50.3552,70285.0
2024-10-17 11:25:00,51.12,51.16,51.08,51.15,55313.0,50.3552,50.3946,50.3158,50.3848,55313.0
2024-10-17 11:30:00,51.14,51.22,51.13,51.19,85847.0,50.3749,50.4537,50.3651,50.4242,85847.0
2024-10-17 11:35:00,51.19,51.22,51.16,51.2,40879.0,50.4242,50.4537,50.3946,50.434,40879.0
2024-10-17 11:40:00,51.2,51.21,51.16,51.17,32686.0,50.434,50.4439,50.3946,50.4045,32686.0
2024-10-17 11:45:00,51.18,51.22,51.16,51.18,39296.0,50.4143,50.4537,50.3946,50.4143,39296.0
2024-10-17 11:50:00,51.18,51.22,51.17,51.21,28628.0,50.4143,50.4537,50.4045,50.4439,28628.0
2024-10-17 11:55:00,51.21,51.26,51.2,51.24,192079.0,50.4439,50.4931,50.434,50.4734,192079.0
2024-10-17 12:00:00,51.24,51.29,51.23,51.24,48561.0,50.4734,50.5227,50.4636,50.4734,48561.0
2024-10-17 12:05:00,51.25,51.26,51.21,51.23,19834.0,50.4833,50.4931,50.4439,50.4636,19834.0
2024-10-17 12:10:00,51.23,51.28,51.22,51.23,51262.0,50.4636,50.5128,50.4537,50.4636,51262.0
2024-10-17 12:15:00,51.24,51.3,51.24,51.29,26843.0,50.4734,50.5325,50.4734,50.5227,26843.0
2024-10-17 12:20:00,51.28,51.33,51.27,51.33,42360.0,50.5128,50.5621,50.503,50.5621,42360.0
2024-10-17 12:25:00,51.33,51.39,51.32,51.35,38255.0,50.5621,50.6212,50.5522,50.5818,38255.0
2024-10-17 12:30:00,51.35,51.35,51.28,51.32,37977.0,50.5818,50.5818,50.5128,50.5522,37977.0
2024-10-17 12:35:00,51.33,51.41,51.32,51.4,38395.0,50.5621,50.6409,50.5522,50.631,38395.0
2024-10-17 12:40:00,51.4,51.4,51.37,51.38,20396.0,50.631,50.631,50.6015,50.6113,20396.0
2024-10-17 12:45:00,51.38,51.45,51.37,51.44,48401.0,50.6113,50.6803,50.6015,50.6704,48401.0
2024-10-17 12:50:00,51.44,51.49,51.42,51.47,85863.0,50.6704,50.7197,50.6507,50.7,85863.0
2024-10-17 12:55:00,51.46,51.48,51.45,51.48,38938.0,50.6901,50.7098,50.6803,50.7098,38938.0
2024-10-17 13:00:00,51.47,51.5,51.43,51.44,61168.0,50.7,50.7295,50.6606,50.6704,61168.0
2024-10-17 13:05:00,51.44,51.49,51.3,51.48,113802.0,50.6704,50.7197,50.5325,50.7098,113802.0
2024-10-17 13:10:00,51.48,51.55,51.45,51.49,61801.0,50.7098,50.7788,50.6803,50.7197,61801.0
2024-10-17 13:15:00,51.5,51.51,51.46,51.48,19148.0,50.7295,50.7394,50.6901,50.7098,19148.0
2024-10-17 13:20:00,51.48,51.49,51.43,51.44,31566.0,50.7098,50.7197,50.6606,50.6704,31566.0
2024-10-17 13:25:00,51.44,51.48,51.43,51.48,18473.0,50.6704,50.7098,50.6606,50.7098,18473.0
2024-10-17 13:30:00,51.48,51.5,51.44,51.46,33558.0,50.7098,50.7295,50.6704,50.6901,33558.0
2024-10-17 13:35:00,51.46,51.46,51.42,51.45,35533.0,50.6901,50.6901,50.6507,50.6803,35533.0
2024-10-17 13:40:00,51.44,51.46,51.43,51.44,34221.0,50.6704,50.6901,50.6606,50.6704,34221.0
2024-10-17 13:45:00,51.44,51.48,51.43,51.47,22886.0,50.6704,50.7098,50.6606,50.7,22886.0
2024-10-17 13:50:00,51.47,51.51,51.44,51.51,91586.0,50.7,50.7394,50.6704,50.7394,91586.0
2024-10-17 13:55:00,51.51,51.51,51.48,51.51,23476.0,50.7394,50.7394,50.7098,50.7394,23476.0
2024-10-17 14:00:00,51.51,51.51,51.47,51.48,37059.0,50.7394,50.7394,50.7,50.7098,37059.0
2024-10-17 14:05:00,51.48,51.49,51.42,51.45,38484.0,50.7098,50.7197,50.6507,50.6803,38484.0
2024-10-17 14:10:00,51.44,51.49,51.42,51.49,24096.0,50.6704,50.7197,50.6507,50.7197,24096.0
2024-10-17 14:15:00,51.48,51.52,51.47,51.51,55222.0,50.7098,50.7492,50.7,50.7394,55222.0
2024-10-17 14:20:00,51.51,51.53,51.48,51.51,31937.0,50.7394,50.7591,50.7098,50.7394,31937.0
2024-10-17 14:25:00,51.51,51.54,51.5,51.51,46142.0,50.7394,50.7689,50.7295,50.7394,46142.0
2024-10-17 14:30:00,51.51,51.52,51.49,51.51,30806.0,50.7394,50.7492,50.7197,50.7394,30806.0
2024-10-17 14:35:00,51.51,51.52,51.49,51.52,38981.0,50.7394,50.7492,50.7197,50.7492,38981.0
2024-10-17 14:40:00,51.52,51.52,51.49,51.51,28849.0,50.7492,50.7492,50.7197,50.7394,28849.0
2024-10-17 14:45:00,51.51,51.54,51.49,51.54,46603.0,50.7394,50.7689,50.7197,50.7689,46603.0
2024-10-17 14:50:00,51.53,51.54,51.51,51.52,20755.0,50.7591,50.7689,50.7394,50.7492,20755.0
2024-10-17 14:55:00,51.52,51.54,51.52,51.53,17303.0,50.7492,50.7689,50.7492,50.7591,17303.0
2024-10-17 15:00:00,51.53,51.6,51.52,51.6,42602.0,50.7591,50.828,50.7492,50.828,42602.0
2024-10-17 15:05:00,51.6,51.61,51.58,51.58,32407.0,50.828,50.8379,50.8083,50.8083,32407.0
2024-10-17 15:10:00,51.58,51.6,51.57,51.59,26741.0,50.8083,50.828,50.7985,50.8182,26741.0
2024-10-17 15:15:00,51.58,51.61,51.57,51.58,38663.0,50.8083,50.8379,50.7985,50.8083,38663.0
2024-10-17 15:20:00,51.57,51.66,51.57,51.61,118546.0,50.7985,50.8871,50.7985,50.8379,118546.0
2024-10-17 15:25:00,51.62,51.68,51.61,51.66,67751.0,50.8477,50.9068,50.8379,50.8871,67751.0
2024-10-17 15:30:00,51.66,51.67,51.63,51.63,54467.0,50.8871,50.897,50.8576,50.8576,54467.0
2024-10-17 15:35:00,51.63,51.66,51.6,51.63,101380.0,50.8576,50.8871,50.828,50.8576,101380.0
2024-10-17 15:40:00,51.63,51.67,51.62,51.66,83293.0,50.8576,50.897,50.8477,50.8871,83293.0
2024-10-17 15:45:00,51.66,51.72,51.65,51.7,78145.0,50.8871,50.9462,50.8773,50.9265,78145.0
2024-10-17 15:50:00,51.71,51.76,51.67,51.76,138059.0,50.9364,50.9856,50.897,50.9856,138059.0
2024-10-17 15:55:00,51.75,51.75,51.69,51.73,332761.0,50.9758,50.9758,50.9167,50.9561,332761.0
2024-10-18 09:30:00,51.71,51.83,51.45,51.45,484776.0,50.9364,51.0546,50.6803,50.6803,484776.0
2024-10-18 09:35:00,51.47,51.74,51.45,51.68,114198.0,50.7,50.9659,50.6803,50.9068,114198.0
2024-10-18 09:40:00,51.69,51.72,51.49,51.51,111782.0,50.9167,50.9462,50.7197,50.7394,111782.0
2024-10-18 09:45:00,51.52,51.73,51.45,51.65,159690.0,50.7492,50.9561,50.6803,50.8773,159690.0
2024-10-18 09:50:00,51.64,51.66,51.56,51.61,129719.0,50.8674,50.8871,50.7886,50.8379,129719.0
2024-10-18 09:55:00,51.62,51.65,51.52,51.57,51010.0,50.8477,50.8773,50.7492,50.7985,51010.0
2024-10-18 10:00:00,51.57,51.61,51.5,51.55,98486.0,50.7985,50.8379,50.7295,50.7788,98486.0
2024-10-18 10:05:00,51.56,51.59,51.45,51.46,642663.0,50.7886,50.8182,50.6803,50.6901,642663.0
2024-10-18 10:10:00,51.46,51.49,51.2,51.26,334616.0,50.6901,50.7197,50.434,50.4931,334616.0
2024-10-18 10:15:00,51.26,51.27,51.1,51.18,694652.0,50.4931,50.503,50.3355,50.4143,694652.0
2024-10-18 10:20:00,51.17,51.29,51.11,51.19,131510.0,50.4045,50.5227,50.3454,50.4242,131510.0
2024-10-18 10:25:00,51.19,51.29,51.15,51.25,96418.0,50.4242,50.5227,50.3848,50.4833,96418.0
2024-10-18 10:30:00,51.27,51.35,51.23,51.33,97824.0,50.503,50.5818,50.4636,50.5621,97824.0
2024-10-18 10:35:00,51.32,51.34,51.14,51.18,214090.0,50.5522,50.5719,50.3749,50.4143,214090.0
2024-10-18 10:40:00,51.18,51.19,51.11,51.14,115710.0,50.4143,50.4242,50.3454,50.3749,115710.0
2024-10-18 10:45:00,51.14,51.2,51.13,51.2,104064.0,50.3749,50.434,50.3651,50.434,104064.0
2024-10-18 10:50:00,51.2,51.27,51.15,51.17,123762.0,50.434,50.503,50.3848,50.4045,123762.0
2024-10-18 10:55:00,51.17,51.23,51.15,51.22,46669.0,50.4045,50.4636,50.3848,50.4537,46669.0
2024-10-18 11:00:00,51.21,51.22,51.12,51.17,60604.0,50.4439,50.4537,50.3552,50.4045,60604.0
2024-10-18 11:05:00,51.16,51.2,51.14,51.16,36377.0,50.3946,50.434,50.3749,50.3946,36377.0
2024-10-18 11:10:00,51.16,51.21,51.15,51.16,50340.0,50.3946,50.4439,50.3848,50.3946,50340.0
2024-10-18 11:15:00,51.15,51.23,51.15,51.22,57346.0,50.3848,50.4636,50.3848,50.4537,57346.0
2024-10-18 11:20:00,51.22,51.23,51.17,51.19,61404.0,50.4537,50.4636,50.4045,50.4242,61404.0
2024-10-18 11:25:00,51.19,51.22,51.18,51.21,47087.0,50.4242,50.4537,50.4143,50.4439,47087.0
2024-10-18 11:30:00,51.21,51.26,51.2,51.22,39824.0,50.4439,50.4931,50.434,50.4537,39824.0
2024-10-18 11:35:00,51.22,51.28,51.19,51.28,47564.0,50.4537,50.5128,50.4242,50.5128,47564.0
2024-10-18 11:40:00,51.28,51.3,51.25,51.28,52438.0,50.5128,50.5325,50.4833,50.5128,52438.0
2024-10-18 11:45:00,51.29,51.36,51.26,51.36,67111.0,50.5227,50.5916,50.4931,50.5916,67111.0
2024-10-18 11:50:00,51.35,51.36,51.28,51.28,40733.0,50.5818,50.5916,50.5128,50.5128,40733.0
2024-10-18 11:55:00,51.28,51.36,51.27,51.36,57354.0,50.5128,50.5916,50.503,50.5916,57354.0
2024-10-18 12:00:00,51.36,51.49,51.35,51.48,52625.0,50.5916,50.7197,50.5818,50.7098,52625.0
2024-10-18 12:05:00,51.48,51.57,51.47,51.56,108575.0,50.7098,50.7985,50.7,50.7886,108575.0
2024-10-18 12:10:00,51.56,51.71,51.54,51.71,111220.0,50.7886,50.9364,50.7689,50.9364,111220.0
2024-10-18 12:15:00,51.72,51.74,51.66,51.68,111250.0,50.9462,50.9659,50.8871,50.9068,111250.0
2024-10-18 12:20:00,51.69,51.77,51.68,51.77,50299.0,50.9167,50.9955,50.9068,50.9955,50299.0
2024-10-18 12:25:00,51.77,51.8,51.74,51.76,68993.0,50.9955,51.025,50.9659,50.9856,68993.0
2024-10-18 12:30:00,51.76,51.76,51.63,51.64,50293.0,50.9856,50.9856,50.8576,50.8674,50293.0
2024-10-18 12:35:00,51.64,51.66,51.6,51.6,28395.0,50.8674,50.8871,50.828,50.828,28395.0
2024-10-18 12:40:00,51.61,51.61,51.53,51.56,53736.0,50.8379,50.8379,50.7591,50.7886,53736.0
2024-10-18 12:45:00,51.55,51.56,51.49,51.54,57009.0,50.7788,50.7886,50.7197,50.7689,57009.0
2024-10-18 12:50:00,51.53,51.6,51.51,51.59,53317.0,50.7591,50.828,50.7394,50.8182,53317.0
2024-10-18 12:55:00,51.59,51.59,51.56,51.59,33314.0,50.8182,50.8182,50.7886,50.8182,33314.0
2024-10-18 13:00:00,51.59,51.62,51.58,51.58,39461.0,50.8182,50.8477,50.8083,50.8083,39461.0
2024-10-18 13:05:00,51.59,51.63,51.57,51.63,23466.0,50.8182,50.8576,50.7985,50.8576,23466.0
2024-10-18 13:10:00,51.63,51.66,51.62,51.63,33198.0,50.8576,50.8871,50.8477,50.8576,33198.0
2024-10-18 13:15:00,51.64,51.69,51.63,51.69,21845.0,50.8674,50.9167,50.8576,50.9167,21845.0
2024-10-18 13:20:00,51.69,51.73,51.67,51.7,27600.0,50.9167,50.9561,50.897,50.9265,27600.0
2024-10-18 13:25:00,51.69,51.71,51.68,51.7,33009.0,50.9167,50.9364,50.9068,50.9265,33009.0
2024-10-18 13:30:00,51.69,51.73,51.69,51.7,37837.0,50.9167,50.9561,50.9167,50.9265,37837.0
2024-10-18 13:35:00,51.7,51.76,51.69,51.73,29315.0,50.9265,50.9856,50.9167,50.9561,29315.0
2024-10-18 13:40:00,51.73,51.75,51.68,51.69,32265.0,50.9561,50.9758,50.9068,50.9167,32265.0
2024-10-18 13:45:00,51.69,51.73,51.68,51.73,35119.0,50.9167,50.9561,50.9068,50.9561,35119.0
2024-10-18 13:50:00,51.73,51.74,51.71,51.73,19336.0,50.9561,50.9659,50.9364,50.9561,19336.0
2024-10-18 13:55:00,51.72,51.73,51.69,51.72,26803.0,50.9462,50.9561,50.9167,50.9462,26803.0
2024-10-18 14:00:00,51.72,51.72,51.65,51.69,28020.0,50.9462,50.9462,50.8773,50.9167,28020.0
2024-10-18 14:05:00,51.68,51.69,51.66,51.68,17682.0,50.9068,50.9167,50.8871,50.9068,17682.0
2024-10-18 14:10:00,51.68,51.74,51.66,51.74,33122.0,50.9068,50.9659,50.8871,50.9659,33122.0
2024-10-18 14:15:00,51.73,51.76,51.72,51.72,41927.0,50.9561,50.9856,50.9462,50.9462,41927.0
2024-10-18 14:20:00,51.72,51.73,51.68,51.69,20182.0,50.9462,50.9561,50.9068,50.9167,20182.0
2024-10-18 14:25:00,51.69,51.7,51.65,51.67,43880.0,50.9167,50.9265,50.8773,50.897,43880.0
2024-10-18 14:30:00,51.66,51.67,51.63,51.65,23899.0,50.8871,50.897,50.8576,50.8773,23899.0
2024-10-18 14:35:00,51.66,51.66,51.62,51.65,21421.0,50.8871,50.8871,50.8477,50.8773,21421.0
2024-10-18 14:40:00,51.65,51.69,51.63,51.68,41027.0,50.8773,50.9167,50.8576,50.9068,41027.0
2024-10-18 14:45:00,51.69,51.72,51.67,51.71,21100.0,50.9167,50.9462,50.897,50.9364,21100.0
2024-10-18 14:50:00,51.71,51.72,51.68,51.72,34728.0,50.9364,50.9462,50.9068,50.9462,34728.0
2024-10-18 14:55:00,51.71,51.76,51.7,51.76,100596.0,50.9364,50.9856,50.9265,50.9856,100596.0
2024-10-18 15:00:00,51.76,51.77,51.72,51.73,28885.0,50.9856,50.9955,50.9462,50.9561,28885.0
2024-10-18 15:05:00,51.73,51.77,51.71,51.76,35080.0,50.9561,50.9955,50.9364,50.9856,35080.0
2024-10-18 15:10:00,51.77,51.77,51.67,51.7,78829.0,50.9955,50.9955,50.897,50.9265,78829.0
2024-10-18 15:15:00,51.7,51.75,51.69,51.7,39669.0,50.9265,50.9758,50.9167,50.9265,39669.0
2024-10-18 15:20:00,51.7,51.73,51.68,51.72,38523.0,50.9265,50.9561,50.9068,50.9462,38523.0
2024-10-18 15:25:00,51.73,51.73,51.66,51.68,62331.0,50.9561,50.9561,50.8871,50.9068,62331.0
2024-10-18 15:30:00,51.69,51.72,51.68,51.71,74737.0,50.9167,50.9462,50.9068,50.9364,74737.0
2024-10-18 15:35:00,51.71,51.72,51.62,51.67,178884.0,50.9364,50.9462,50.8477,50.897,178884.0
2024-10-18 15:40:00,51.68,51.69,51.63,51.65,55085.0,50.9068,50.9167,50.8576,50.8773,55085.0
2024-10-18 15:45:00,51.64,51.71,51.62,51.71,93623.0,50.8674,50.9364,50.8477,50.9364,93623.0
2024-10-18 15:50:00,51.71,51.74,51.67,51.73,152660.0,50.9364,50.9659,50.897,50.9561,152660.0
2024-10-18 15:55:00,51.73,51.74,51.63,51.65,430285.0,50.9561,50.9659,50.8576,50.8773,430285.0
2024-10-21 09:30:00,52.05,52.22,51.82,52.12,455622.0,51.2713,51.4388,51.0447,51.3402,455622.0
2024-10-21 09:35:00,52.14,52.14,51.81,51.97,120052.0,51.3599,51.3599,51.0349,51.1925,120052.0
2024-10-21 09:40:00,51.97,52.15,51.9,52.09,105225.0,51.1925,51.3698,51.1235,51.3107,105225.0
2024-10-21 09:45:00,52.1,52.25,52.06,52.1,210833.0,51.3205,51.4683,51.2811,51.3205,210833.0
2024-10-21 09:50:00,52.12,52.34,52.12,52.16,225731.0,51.3402,51.557,51.3402,51.3797,225731.0
2024-10-21 09:55:00,52.16,52.18,51.91,51.95,132777.0,51.3797,51.3994,51.1334,51.1728,132777.0
2024-10-21 10:00:00,51.96,52.04,51.81,51.89,229839.0,51.1826,51.2614,51.0349,51.1137,229839.0
2024-10-21 10:05:00,51.89,51.95,51.81,51.82,115331.0,51.1137,51.1728,51.0349,51.0447,115331.0
2024-10-21 10:10:00,51.82,51.86,51.75,51.78,108270.0,51.0447,51.0841,50.9758,51.0053,108270.0
2024-10-21 10:15:00,51.77,51.82,51.7,51.7,137364.0,50.9955,51.0447,50.9265,50.9265,137364.0
2024-10-21 10:20:00,51.71,51.74,51.68,51.71,150338.0,50.9364,50.9659,50.9068,50.9364,150338.0
2024-10-21 10:25:00,51.73,51.79,51.67,51.75,97189.0,50.9561,51.0152,50.897,50.9758,97189.0
2024-10-21 10:30:00,51.74,51.86,51.72,51.81,150645.0,50.9659,51.0841,50.9462,51.0349,150645.0
2024-10-21 10:35:00,51.82,51.84,51.73,51.8,105972.0,51.0447,51.0644,50.9561,51.025,105972.0
2024-10-21 10:40:00,51.81,51.9,51.78,51.87,112300.0,51.0349,51.1235,51.0053,51.094,112300.0
2024-10-21 10:45:00,51.87,51.91,51.74,51.79,85494.0,51.094,51.1334,50.9659,51.0152,85494.0
2024-10-21 10:50:00,51.79,51.82,51.72,51.79,109298.0,51.0152,51.0447,50.9462,51.0152,109298.0
2024-10-21 10:55:00,51.8,51.87,51.77,51.84,121206.0,51.025,51.094,50.9955,51.0644,121206.0
2024-10-21 11:00:00,51.83,51.83,51.73,51.77,111218.0,51.0546,51.0546,50.9561,50.9955,111218.0
2024-10-21 11:05:00,51.78,51.79,51.65,51.72,105576.0,51.0053,51.0152,50.8773,50.9462,105576.0
2024-10-21 11:10:00,51.74,51.79,51.68,51.76,125142.0,50.9659,51.0152,50.9068,50.9856,125142.0
2024-10-21 11:15:00,51.76,51.79,51.7,51.73,76296.0,50.9856,51.0152,50.9265,50.9561,76296.0
2024-10-21 11:20:00,51.73,51.76,51.63,51.65,110539.0,50.9561,50.9856,50.8576,50.8773,110539.0
2024-10-21 11:25:00,51.64,51.69,51.62,51.64,112236.0,50.8674,50.9167,50.8477,50.8674,112236.0
2024-10-21 11:30:00,51.65,51.67,51.61,51.62,49533.0,50.8773,50.897,50.8379,50.8477,49533.0
2024-10-21 11:35:00,51.61,51.63,51.53,51.54,80838.0,50.8379,50.8576,50.7591,50.7689,80838.0
2024-10-21 11:40:00,51.53,51.56,51.5,51.55,50316.0,50.7591,50.7886,50.7295,50.7788,50316.0
2024-10-21 11:45:00,51.55,51.59,51.54,51.58,28870.0,50.7788,50.8182,50.7689,50.8083,28870.0
2024-10-21 11:50:00,51.57,51.59,51.55,51.56,28688.0,50.7985,50.8182,50.7788,50.7886,28688.0
2024-10-21 11:55:00,51.56,51.61,51.56,51.58,32948.0,50.7886,50.8379,50.7886,50.8083,32948.0
2024-10-21 12:00:00,51.58,51.61,51.56,51.57,24509.0,50.8083,50.8379,50.7886,50.7985,24509.0
2024-10-21 12:05:00,51.57,51.6,51.53,51.57,41766.0,50.7985,50.828,50.7591,50.7985,41766.0
2024-10-21 12:10:00,51.57,51.57,51.51,51.57,86360.0,50.7985,50.7985,50.7394,50.7985,86360.0
2024-10-21 12:15:00,51.57,51.57,51.54,51.54,19160.0,50.7985,50.7985,50.7689,50.7689,19160.0
2024-10-21 12:20:00,51.55,51.61,51.54,51.61,62464.0,50.7788,50.8379,50.7689,50.8379,62464.0
2024-10-21 12:25:00,51.6,51.65,51.59,51.65,29227.0,50.828,50.8773,50.8182,50.8773,29227.0
2024-10-21 12:30:00,51.65,51.66,51.61,51.65,36220.0,50.8773,50.8871,50.8379,50.8773,36220.0
2024-10-21 12:35:00,51.64,51.65,51.62,51.62,20869.0,50.8674,50.8773,50.8477,50.8477,20869.0
2024-10-21 12:40:00,51.63,51.69,51.62,51.66,60395.0,50.8576,50.9167,50.8477,50.8871,60395.0
2024-10-21 12:45:00,51.65,51.68,51.64,51.68,28774.0,50.8773,50.9068,50.8674,50.9068,28774.0
2024-10-21 12:50:00,51.68,51.71,51.67,51.71,38130.0,50.9068,50.9364,50.897,50.9364,38130.0
2024-10-21 12:55:00,51.71,51.72,51.68,51.68,42404.0,50.9364,50.9462,50.9068,50.9068,42404.0
2024-10-21 13:00:00,51.69,51.7,51.66,51.7,25708.0,50.9167,50.9265,50.8871,50.9265,25708.0
2024-10-21 13:05:00,51.7,51.77,51.69,51.77,42751.0,50.9265,50.9955,50.9167,50.9955,42751.0
2024-10-21 13:10:00,51.77,51.81,51.76,51.8,52146.0,50.9955,51.0349,50.9856,51.025,52146.0
2024-10-21 13:15:00,51.81,51.84,51.8,51.84,67667.0,51.0349,51.0644,51.025,51.0644,67667.0
2024-10-21 13:20:00,51.84,51.9,51.82,51.9,43615.0,51.0644,51.1235,51.0447,51.1235,43615.0
2024-10-21 13:25:00,51.9,51.9,51.88,51.9,25527.0,51.1235,51.1235,51.1038,51.1235,25527.0
2024-10-21 13:30:00,51.9,51.91,51.87,51.91,40340.0,51.1235,51.1334,51.094,51.1334,40340.0
2024-10-21 13:35:00,51.9,51.93,51.9,51.92,33540.0,51.1235,51.1531,51.1235,51.1432,33540.0
2024-10-21 13:40:00,51.92,51.95,51.91,51.93,35795.0,51.1432,51.1728,51.1334,51.1531,35795.0
2024-10-21 13:45:00,51.93,51.93,51.85,51.86,51705.0,51.1531,51.1531,51.0743,51.0841,51705.0
2024-10-21 13:50:00,51.87,51.87,51.81,51.82,22618.0,51.094,51.094,51.0349,51.0447,22618.0
2024-10-21 13:55:00,51.81,51.86,51.81,51.83,26317.0,51.0349,51.0841,51.0349,51.0546,26317.0
2024-10-21 14:00:00,51.82,51.82,51.77,51.78,55877.0,51.0447,51.0447,50.9955,51.0053,55877.0
2024-10-21 14:05:00,51.78,51.84,51.76,51.82,37392.0,51.0053,51.0644,50.9856,51.0447,37392.0
2024-10-21 14:10:00,51.82,51.82,51.76,51.79,22414.0,51.0447,51.0447,50.9856,51.0152,22414.0
2024-10-21 14:15:00,51.79,51.8,51.77,51.8,23774.0,51.0152,51.025,50.9955,51.025,23774.0
2024-10-21 14:20:00,51.8,51.82,51.76,51.79,39563.0,51.025,51.0447,50.9856,51.0152,39563.0
2024-10-21 14:25:00,51.79,51.8,51.77,51.78,55167.0,51.0152,51.025,50.9955,51.0053,55167.0
2024-10-21 14:30:00,51.78,51.81,51.76,51.81,50935.0,51.0053,51.0349,50.9856,51.0349,50935.0
2024-10-21 14:35:00,51.8,51.85,51.8,51.84,36195.0,51.025,51.0743,51.025,51.0644,36195.0
2024-10-21 14:40:00,51.85,51.88,51.84,51.88,22680.0,51.0743,51.1038,51.0644,51.1038,22680.0
2024-10-21 14:45:00,51.89,51.93,51.88,51.91,25321.0,51.1137,51.1531,51.1038,51.1334,25321.0
2024-10-21 14:50:00,51.9,51.91,51.88,51.9,16484.0,51.1235,51.1334,51.1038,51.1235,16484.0
2024-10-21 14:55:00,51.9,51.98,51.88,51.95,109714.0,51.1235,51.2023,51.1038,51.1728,109714.0
2024-10-21 15:00:00,51.94,51.95,51.89,51.92,53631.0,51.1629,51.1728,51.1137,51.1432,53631.0
2024-10-21 15:05:00,51.92,51.97,51.91,51.95,37491.0,51.1432,51.1925,51.1334,51.1728,37491.0
2024-10-21 15:10:00,51.95,52.0,51.94,52.0,32263.0,51.1728,51.222,51.1629,51.222,32263.0
2024-10-21 15:15:00,52.0,52.0,51.97,51.98,44715.0,51.222,51.222,51.1925,51.2023,44715.0
2024-10-21 15:20:00,51.98,52.03,51.97,52.02,68843.0,51.2023,51.2516,51.1925,51.2417,68843.0
2024-10-21 15:25:00,52.02,52.05,52.01,52.02,43664.0,51.2417,51.2713,51.2319,51.2417,43664.0
2024-10-21 15:30:00,52.01,52.02,51.95,52.0,93062.0,51.2319,51.2417,51.1728,51.222,93062.0
2024-10-21 15:35:00,51.99,52.01,51.96,51.97,41268.0,51.2122,51.2319,51.1826,51.1925,41268.0
2024-10-21 15:40:00,51.98,51.98,51.95,51.96,68639.0,51.2023,51.2023,51.1728,51.1826,68639.0
2024-10-21 15:45:00,51.96,51.98,51.9,51.91,142771.0,51.1826,51.2023,51.1235,51.1334,142771.0
2024-10-21 15:50:00,51.9,51.93,51.87,51.93,131851.0,51.1235,51.1531,51.094,51.1531,131851.0
2024-10-21 15:55:00,51.92,51.93,51.81,51.82,379218.0,51.1432,51.1531,51.0349,51.0447,379218.0
2024-10-22 09:30:00,52.14,52.38,52.05,52.34,332769.0,51.3599,51.5964,51.2713,51.557,332769.0
2024-10-22 09:35:00,52.33,52.34,51.97,51.99,139718.0,51.5471,51.557,51.1925,51.2122,139718.0
2024-10-22 09:40:00,52.0,52.18,51.93,52.17,108059.0,51.222,51.3994,51.1531,51.3895,108059.0
2024-10-22 09:45:00,52.16,52.18,51.98,52.1,77406.0,51.3797,51.3994,51.2023,51.3205,77406.0
2024-10-22 09:50:00,52.1,52.19,52.06,52.19,69190.0,51.3205,51.4092,51.2811,51.4092,69190.0
2024-10-22 09:55:00,52.19,52.36,52.12,52.25,168683.0,51.4092,51.5767,51.3402,51.4683,168683.0
2024-10-22 10:00:00,52.25,52.32,52.18,52.3,104159.0,51.4683,51.5373,51.3994,51.5176,104159.0
2024-10-22 10:05:00,52.29,52.32,52.23,52.3,93860.0,51.5077,51.5373,51.4486,51.5176,93860.0
2024-10-22 10:10:00,52.29,52.4,52.26,52.3,115428.0,51.5077,51.6161,51.4782,51.5176,115428.0
2024-10-22 10:15:00,52.29,52.39,52.26,52.35,60280.0,51.5077,51.6062,51.4782,51.5668,60280.0
2024-10-22 10:20:00,52.36,52.36,52.13,52.14,72392.0,51.5767,51.5767,51.3501,51.3599,72392.0
2024-10-22 10:25:00,52.14,52.17,52.06,52.16,53359.0,51.3599,51.3895,51.2811,51.3797,53359.0
2024-10-22 10:30:00,52.16,52.19,52.08,52.11,33451.0,51.3797,51.4092,51.3008,51.3304,33451.0
2024-10-22 10:35:00,52.11,52.2,52.1,52.19,25849.0,51.3304,51.4191,51.3205,51.4092,25849.0
2024-10-22 10:40:00,52.2,52.28,52.17,52.27,37430.0,51.4191,51.4979,51.3895,51.488,37430.0
2024-10-22 10:45:00,52.27,52.36,52.27,52.35,47863.0,51.488,51.5767,51.488,51.5668,47863.0
2024-10-22 10:50:00,52.36,52.39,52.35,52.37,84576.0,51.5767,51.6062,51.5668,51.5865,84576.0
2024-10-22 10:55:00,52.37,52.41,52.34,52.36,114705.0,51.5865,51.6259,51.557,51.5767,114705.0
2024-10-22 11:00:00,52.36,52.38,52.32,52.35,40000.0,51.5767,51.5964,51.5373,51.5668,40000.0
2024-10-22 11:05:00,52.36,52.37,52.28,52.33,48835.0,51.5767,51.5865,51.4979,51.5471,48835.0
2024-10-22 11:10:00,52.34,52.43,52.31,52.42,76875.0,51.557,51.6456,51.5274,51.6358,76875.0
2024-10-22 11:15:00,52.42,52.47,52.35,52.37,89832.0,51.6358,51.685,51.5668,51.5865,89832.0
2024-10-22 11:20:00,52.37,52.4,52.36,52.39,45265.0,51.5865,51.6161,51.5767,51.6062,45265.0
2024-10-22 11:25:00,52.39,52.42,52.37,52.38,53431.0,51.6062,51.6358,51.5865,51.5964,53431.0
2024-10-22 11:30:00,52.39,52.39,52.31,52.32,37489.0,51.6062,51.6062,51.5274,51.5373,37489.0
2024-10-22 11:35:00,52.32,52.36,52.29,52.32,51169.0,51.5373,51.5767,51.5077,51.5373,51169.0
2024-10-22 11:40:00,52.31,52.36,52.3,52.36,30350.0,51.5274,51.5767,51.5176,51.5767,30350.0
2024-10-22 11:45:00,52.36,52.39,52.34,52.35,28170.0,51.5767,51.6062,51.557,51.5668,28170.0
2024-10-22 11:50:00,52.36,52.38,52.31,52.31,19279.0,51.5767,51.5964,51.5274,51.5274,19279.0
2024-10-22 11:55:00,52.3,52.32,52.28,52.29,14221.0,51.5176,51.5373,51.4979,51.5077,14221.0
2024-10-22 12:00:00,52.28,52.29,52.25,52.28,22711.0,51.4979,51.5077,51.4683,51.4979,22711.0
2024-10-22 12:05:00,52.28,52.31,52.27,52.3,17456.0,51.4979,51.5274,51.488,51.5176,17456.0
2024-10-22 12:10:00,52.29,52.3,52.26,52.27,12747.0,51.5077,51.5176,51.4782,51.488,12747.0
2024-10-22 12:15:00,52.27,52.34,52.25,52.33,48498.0,51.488,51.557,51.4683,51.5471,48498.0
2024-10-22 12:20:00,52.33,52.4,52.32,52.4,64837.0,51.5471,51.6161,51.5373,51.6161,64837.0
2024-10-22 12:25:00,52.4,52.46,52.39,52.46,78164.0,51.6161,51.6752,51.6062,51.6752,78164.0
2024-10-22 12:30:00,52.46,52.48,52.44,52.48,49847.0,51.6752,51.6949,51.6555,51.6949,49847.0
2024-10-22 12:35:00,52.48,52.52,52.46,52.51,59891.0,51.6949,51.7343,51.6752,51.7244,59891.0
2024-10-22 12:40:00,52.51,52.56,52.51,52.56,42125.0,51.7244,51.7737,51.7244,51.7737,42125.0
2024-10-22 12:45:00,52.55,52.61,52.53,52.59,66218.0,51.7638,51.8229,51.7441,51.8032,66218.0
2024-10-22 12:50:00,52.6,52.61,52.5,52.51,50692.0,51.8131,51.8229,51.7146,51.7244,50692.0
2024-10-22 12:55:00,52.51,52.53,52.45,52.46,34535.0,51.7244,51.7441,51.6653,51.6752,34535.0
2024-10-22 13:00:00,52.46,52.46,52.4,52.44,53855.0,51.6752,51.6752,51.6161,51.6555,53855.0
2024-10-22 13:05:00,52.44,52.46,52.39,52.41,54035.0,51.6555,51.6752,51.6062,51.6259,54035.0
2024-10-22 13:10:00,52.42,52.44,52.41,52.43,23455.0,51.6358,51.6555,51.6259,51.6456,23455.0
2024-10-22 13:15:00,52.43,52.43,52.39,52.41,31051.0,51.6456,51.6456,51.6062,51.6259,31051.0
2024-10-22 13:20:00,52.41,52.45,52.41,52.45,38158.0,51.6259,51.6653,51.6259,51.6653,38158.0
2024-10-22 13:25:00,52.45,52.45,52.4,52.4,44438.0,51.6653,51.6653,51.6161,51.6161,44438.0
2024-10-22 13:30:00,52.4,52.42,52.37,52.41,23306.0,51.6161,51.6358,51.5865,51.6259,23306.0
2024-10-22 13:35:00,52.42,52.43,52.35,52.37,28892.0,51.6358,51.6456,51.5668,51.5865,28892.0
2024-10-22 13:40:00,52.37,52.37,52.29,52.34,77439.0,51.5865,51.5865,51.5077,51.557,77439.0
2024-10-22 13:45:00,52.34,52.34,52.29,52.32,39871.0,51.557,51.557,51.5077,51.5373,39871.0
2024-10-22 13:50:00,52.32,52.35,52.29,52.29,27920.0,51.5373,51.5668,51.5077,51.5077,27920.0
2024-10-22 13:55:00,52.3,52.33,52.29,52.32,26977.0,51.5176,51.5471,51.5077,51.5373,26977.0
2024-10-22 14:00:00,52.33,52.33,52.3,52.31,55791.0,51.5471,51.5471,51.5176,51.5274,55791.0
2024-10-22 14:05:00,52.3,52.34,52.3,52.32,38182.0,51.5176,51.557,51.5176,51.5373,38182.0
2024-10-22 14:10:00,52.32,52.32,52.27,52.27,35153.0,51.5373,51.5373,51.488,51.488,35153.0
2024-10-22 14:15:00,52.28,52.28,52.21,52.25,51281.0,51.4979,51.4979,51.4289,51.4683,51281.0
2024-10-22 14:20:00,52.25,52.29,52.24,52.29,45152.0,51.4683,51.5077,51.4585,51.5077,45152.0
2024-10-22 14:25:00,52.28,52.3,52.25,52.28,48023.0,51.4979,51.5176,51.4683,51.4979,48023.0
2024-10-22 14:30:00,52.28,52.34,52.27,52.33,48205.0,51.4979,51.557,51.488,51.5471,48205.0
2024-10-22 14:35:00,52.32,52.32,52.29,52.3,16427.0,51.5373,51.5373,51.5077,51.5176,16427.0
2024-10-22 14:40:00,52.3,52.32,52.27,52.28,28566.0,51.5176,51.5373,51.488,51.4979,28566.0
2024-10-22 14:45:00,52.28,52.3,52.27,52.29,22705.0,51.4979,51.5176,51.488,51.5077,22705.0
2024-10-22 14:50:00,52.29,52.31,52.28,52.3,21126.0,51.5077,51.5274,51.4979,51.5176,21126.0
2024-10-22 14:55:00,52.3,52.3,52.23,52.23,30994.0,51.5176,51.5176,51.4486,51.4486,30994.0
2024-10-22 15:00:00,52.23,52.26,52.21,52.25,32819.0,51.4486,51.4782,51.4289,51.4683,32819.0
2024-10-22 15:05:00,52.25,52.26,52.23,52.25,66581.0,51.4683,51.4782,51.4486,51.4683,66581.0
2024-10-22 15:10:00,52.25,52.26,52.23,52.23,36049.0,51.4683,51.4782,51.4486,51.4486,36049.0
2024-10-22 15:15:00,52.23,52.27,52.22,52.26,38071.0,51.4486,51.488,51.4388,51.4782,38071.0
2024-10-22 15:20:00,52.26,52.26,52.22,52.23,36225.0,51.4782,51.4782,51.4388,51.4486,36225.0
2024-10-22 15:25:00,52.23,52.25,52.2,52.22,46569.0,51.4486,51.4683,51.4191,51.4388,46569.0
2024-10-22 15:30:00,52.22,52.24,52.17,52.19,104734.0,51.4388,51.4585,51.3895,51.4092,104734.0
2024-10-22 15:35:00,52.18,52.22,52.17,52.19,36989.0,51.3994,51.4388,51.3895,51.4092,36989.0
2024-10-22 15:40:00,52.19,52.19,52.14,52.14,39487.0,51.4092,51.4092,51.3599,51.3599,39487.0
2024-10-22 15:45:00,52.14,52.2,52.11,52.19,88324.0,51.3599,51.4191,51.3304,51.4092,88324.0
2024-10-22 15:50:00,52.18,52.2,52.12,52.16,241196.0,51.3994,51.4191,51.3402,51.3797,241196.0
2024-10-22 15:55:00,52.15,52.19,52.09,52.1,450408.0,51.3698,51.4092,51.3107,51.3205,450408.0
2024-10-23 09:30:00,52.0,52.09,51.88,52.08,270452.0,51.222,51.3107,51.1038,51.3008,270452.0
2024-10-23 09:35:00,52.09,52.09,51.79,51.8,122346.0,51.3107,51.3107,51.0152,51.025,122346.0
2024-10-23 09:40:00,51.81,51.96,51.76,51.91,98181.0,51.0349,51.1826,50.9856,51.1334,98181.0
2024-10-23 09:45:00,51.93,52.02,51.9,51.97,90994.0,51.1531,51.2417,51.1235,51.1925,90994.0
2024-10-23 09:50:00,51.95,52.05,51.92,51.95,53730.0,51.1728,51.2713,51.1432,51.1728,53730.0
2024-10-23 09:55:00,51.95,51.98,51.85,51.88,36787.0,51.1728,51.2023,51.0743,51.1038,36787.0
2024-10-23 10:00:00,51.87,52.05,51.87,51.92,54579.0,51.094,51.2713,51.094,51.1432,54579.0
2024-10-23 10:05:00,51.92,51.98,51.85,51.96,41652.0,51.1432,51.2023,51.0743,51.1826,41652.0
2024-10-23 10:10:00,51.95,51.95,51.8,51.81,47105.0,51.1728,51.1728,51.025,51.0349,47105.0
2024-10-23 10:15:00,51.8,51.92,51.8,51.86,41943.0,51.025,51.1432,51.025,51.0841,41943.0
2024-10-23 10:20:00,51.86,51.88,51.8,51.86,44232.0,51.0841,51.1038,51.025,51.0841,44232.0
2024-10-23 10:25:00,51.85,51.86,51.81,51.82,32125.0,51.0743,51.0841,51.0349,51.0447,32125.0
2024-10-23 10:30:00,51.8,51.8,51.63,51.68,126376.0,51.025,51.025,50.8576,50.9068,126376.0
2024-10-23 10:35:00,51.68,51.72,51.65,51.7,51901.0,50.9068,50.9462,50.8773,50.9265,51901.0
2024-10-23 10:40:00,51.7,51.74,51.63,51.66,41907.0,50.9265,50.9659,50.8576,50.8871,41907.0
2024-10-23 10:45:00,51.66,51.67,51.55,51.56,90046.0,50.8871,50.897,50.7788,50.7886,90046.0
2024-10-23 10:50:00,51.56,51.62,51.45,51.5,115309.0,50.7886,50.8477,50.6803,50.7295,115309.0
2024-10-23 10:55:00,51.48,51.55,51.48,51.54,80347.0,50.7098,50.7788,50.7098,50.7689,80347.0
2024-10-23 11:00:00,51.54,51.54,51.47,51.5,37924.0,50.7689,50.7689,50.7,50.7295,37924.0
2024-10-23 11:05:00,51.49,51.51,51.42,51.45,149522.0,50.7197,50.7394,50.6507,50.6803,149522.0
2024-10-23 11:10:00,51.43,51.45,51.32,51.34,118420.0,50.6606,50.6803,50.5522,50.5719,118420.0
2024-10-23 11:15:00,51.33,51.39,51.32,51.36,44721.0,50.5621,50.6212,50.5522,50.5916,44721.0
2024-10-23 11:20:00,51.35,51.38,51.33,51.37,61642.0,50.5818,50.6113,50.5621,50.6015,61642.0
2024-10-23 11:25:00,51.38,51.42,51.37,51.41,54900.0,50.6113,50.6507,50.6015,50.6409,54900.0
2024-10-23 11:30:00,51.41,51.57,51.41,51.54,74192.0,50.6409,50.7985,50.6409,50.7689,74192.0
2024-10-23 11:35:00,51.54,51.62,51.54,51.56,48621.0,50.7689,50.8477,50.7689,50.7886,48621.0
2024-10-23 11:40:00,51.55,51.61,51.55,51.58,43443.0,50.7788,50.8379,50.7788,50.8083,43443.0
2024-10-23 11:45:00,51.57,51.59,51.54,51.55,22841.0,50.7985,50.8182,50.7689,50.7788,22841.0
2024-10-23 11:50:00,51.55,51.56,51.48,51.53,41466.0,50.7788,50.7886,50.7098,50.7591,41466.0
2024-10-23 11:55:00,51.53,51.53,51.49,51.52,19525.0,50.7591,50.7591,50.7197,50.7492,19525.0
2024-10-23 12:00:00,51.52,51.58,51.51,51.54,35336.0,50.7492,50.8083,50.7394,50.7689,35336.0
2024-10-23 12:05:00,51.54,51.55,51.5,51.52,21234.0,50.7689,50.7788,50.7295,50.7492,21234.0
2024-10-23 12:10:00,51.51,51.53,51.45,51.48,31099.0,50.7394,50.7591,50.6803,50.7098,31099.0
2024-10-23 12:15:00,51.48,51.55,51.48,51.55,24239.0,50.7098,50.7788,50.7098,50.7788,24239.0
2024-10-23 12:20:00,51.55,51.58,51.53,51.54,56221.0,50.7788,50.8083,50.7591,50.7689,56221.0
2024-10-23 12:25:00,51.54,51.55,51.48,51.5,48294.0,50.7689,50.7788,50.7098,50.7295,48294.0
2024-10-23 12:30:00,51.5,51.52,51.48,51.51,40904.0,50.7295,50.7492,50.7098,50.7394,40904.0
2024-10-23 12:35:00,51.51,51.51,51.44,51.47,21539.0,50.7394,50.7394,50.6704,50.7,21539.0
2024-10-23 12:40:00,51.47,51.47,51.41,51.42,23088.0,50.7,50.7,50.6409,50.6507,23088.0
2024-10-23 12:45:00,51.41,51.46,51.41,51.45,35334.0,50.6409,50.6901,50.6409,50.6803,35334.0
2024-10-23 12:50:00,51.45,51.47,51.41,51.43,13480.0,50.6803,50.7,50.6409,50.6606,13480.0
2024-10-23 12:55:00,51.43,51.43,51.4,51.42,23189.0,50.6606,50.6606,50.631,50.6507,23189.0
2024-10-23 13:00:00,51.41,51.42,51.36,51.37,37748.0,50.6409,50.6507,50.5916,50.6015,37748.0
2024-10-23 13:05:00,51.37,51.44,51.35,51.41,86181.0,50.6015,50.6704,50.5818,50.6409,86181.0
2024-10-23 13:10:00,51.41,51.41,51.33,51.36,35963.0,50.6409,50.6409,50.5621,50.5916,35963.0
2024-10-23 13:15:00,51.36,51.37,51.31,51.32,30958.0,50.5916,50.6015,50.5424,50.5522,30958.0
2024-10-23 13:20:00,51.32,51.33,51.3,51.32,49367.0,50.5522,50.5621,50.5325,50.5522,49367.0
2024-10-23 13:25:00,51.32,51.39,51.31,51.38,34359.0,50.5522,50.6212,50.5424,50.6113,34359.0
2024-10-23 13:30:00,51.37,51.39,51.33,51.33,55117.0,50.6015,50.6212,50.5621,50.5621,55117.0
2024-10-23 13:35:00,51.33,51.38,51.32,51.35,99322.0,50.5621,50.6113,50.5522,50.5818,99322.0
2024-10-23 13:40:00,51.35,51.4,51.34,51.37,59522.0,50.5818,50.631,50.5719,50.6015,59522.0
2024-10-23 13:45:00,51.36,51.38,51.32,51.37,29663.0,50.5916,50.6113,50.5522,50.6015,29663.0
2024-10-23 13:50:00,51.37,51.4,51.35,51.36,25237.0,50.6015,50.631,50.5818,50.5916,25237.0
2024-10-23 13:55:00,51.36,51.36,51.33,51.34,36861.0,50.5916,50.5916,50.5621,50.5719,36861.0
2024-10-23 14:00:00,51.33,51.35,51.25,51.26,78527.0,50.5621,50.5818,50.4833,50.4931,78527.0
2024-10-23 14:05:00,51.26,51.28,51.24,51.27,54899.0,50.4931,50.5128,50.4734,50.503,54899.0
2024-10-23 14:10:00,51.28,51.28,51.19,51.19,72201.0,50.5128,50.5128,50.4242,50.4242,72201.0
2024-10-23 14:15:00,51.2,51.2,51.14,51.16,63535.0,50.434,50.434,50.3749,50.3946,63535.0
2024-10-23 14:20:00,51.16,51.23,51.15,51.21,71780.0,50.3946,50.4636,50.3848,50.4439,71780.0
2024-10-23 14:25:00,51.21,51.26,51.19,51.25,58745.0,50.4439,50.4931,50.4242,50.4833,58745.0
2024-10-23 14:30:00,51.25,51.33,51.24,51.3,89250.0,50.4833,50.5621,50.4734,50.5325,89250.0
2024-10-23 14:35:00,51.3,51.35,51.3,51.34,38198.0,50.5325,50.5818,50.5325,50.5719,38198.0
2024-10-23 14:40:00,51.34,51.36,51.32,51.33,55615.0,50.5719,50.5916,50.5522,50.5621,55615.0
2024-10-23 14:45:00,51.33,51.37,51.32,51.32,42056.0,50.5621,50.6015,50.5522,50.5522,42056.0
2024-10-23 14:50:00,51.33,51.34,51.31,51.33,23420.0,50.5621,50.5719,50.5424,50.5621,23420.0
2024-10-23 14:55:00,51.33,51.36,51.31,51.34,66292.0,50.5621,50.5916,50.5424,50.5719,66292.0
2024-10-23 15:00:00,51.33,51.33,51.27,51.28,29413.0,50.5621,50.5621,50.503,50.5128,29413.0
2024-10-23 15:05:00,51.29,51.31,51.27,51.31,48083.0,50.5227,50.5424,50.503,50.5424,48083.0
2024-10-23 15:10:00,51.32,51.33,51.29,51.29,33638.0,50.5522,50.5621,50.5227,50.5227,33638.0
2024-10-23 15:15:00,51.29,51.31,51.27,51.3,46801.0,50.5227,50.5424,50.503,50.5325,46801.0
2024-10-23 15:20:00,51.3,51.31,51.25,51.25,42866.0,50.5325,50.5424,50.4833,50.4833,42866.0
2024-10-23 15:25:00,51.25,51.25,51.23,51.24,39642.0,50.4833,50.4833,50.4636,50.4734,39642.0
2024-10-23 15:30:00,51.23,51.31,51.21,51.27,137936.0,50.4636,50.5424,50.4439,50.503,137936.0
2024-10-23 15:35:00,51.27,51.28,51.25,51.27,48242.0,50.503,50.5128,50.4833,50.503,48242.0
2024-10-23 15:40:00,51.27,51.3,51.26,51.29,64280.0,50.503,50.5325,50.4931,50.5227,64280.0
2024-10-23 15:45:00,51.29,51.31,51.28,51.3,77611.0,50.5227,50.5424,50.5128,50.5325,77611.0
2024-10-23 15:50:00,51.3,51.37,51.29,51.36,151523.0,50.5325,50.6015,50.5227,50.5916,151523.0
2024-10-23 15:55:00,51.36,51.41,51.26,51.27,622133.0,50.5916,50.6409,50.4931,50.503,622133.0
2024-10-24 09:30:00,51.33,51.68,51.31,51.65,334220.0,50.5621,50.9068,50.5424,50.8773,334220.0
2024-10-24 09:35:00,51.66,51.68,51.4,51.44,197331.0,50.8871,50.9068,50.631,50.6704,197331.0
2024-10-24 09:40:00,51.45,51.62,51.44,51.51,104151.0,50.6803,50.8477,50.6704,50.7394,104151.0
2024-10-24 09:45:00,51.5,51.56,51.39,51.53,91442.0,50.7295,50.7886,50.6212,50.7591,91442.0
2024-10-24 09:50:00,51.54,51.55,51.35,51.49,87785.0,50.7689,50.7788,50.5818,50.7197,87785.0
2024-10-24 09:55:00,51.48,51.62,51.44,51.53,107526.0,50.7098,50.8477,50.6704,50.7591,107526.0
2024-10-24 10:00:00,51.52,51.52,51.38,51.43,96019.0,50.7492,50.7492,50.6113,50.6606,96019.0
2024-10-24 10:05:00,51.44,51.49,51.38,51.48,63178.0,50.6704,50.7197,50.6113,50.7098,63178.0
2024-10-24 10:10:00,51.48,51.48,51.33,51.35,79670.0,50.7098,50.7098,50.5621,50.5818,79670.0
2024-10-24 10:15:00,51.35,51.44,51.31,51.41,60957.0,50.5818,50.6704,50.5424,50.6409,60957.0
2024-10-24 10:20:00,51.39,51.42,51.34,51.41,42923.0,50.6212,50.6507,50.5719,50.6409,42923.0
2024-10-24 10:25:00,51.41,51.46,51.39,51.43,37664.0,50.6409,50.6901,50.6212,50.6606,37664.0
2024-10-24 10:30:00,51.42,51.44,51.33,51.41,78568.0,50.6507,50.6704,50.5621,50.6409,78568.0
2024-10-24 10:35:00,51.41,51.51,51.39,51.48,69800.0,50.6409,50.7394,50.6212,50.7098,69800.0
2024-10-24 10:40:00,51.47,51.54,51.42,51.43,64507.0,50.7,50.7689,50.6507,50.6606,64507.0
2024-10-24 10:45:00,51.43,51.44,51.32,51.36,77992.0,50.6606,50.6704,50.5522,50.5916,77992.0
2024-10-24 10:50:00,51.36,51.37,51.21,51.27,223018.0,50.5916,50.6015,50.4439,50.503,223018.0
2024-10-24 10:55:00,51.27,51.45,51.25,51.45,83117.0,50.503,50.6803,50.4833,50.6803,83117.0
2024-10-24 11:00:00,51.45,51.51,51.4,51.41,77766.0,50.6803,50.7394,50.631,50.6409,77766.0
2024-10-24 11:05:00,51.4,51.44,51.35,51.39,55537.0,50.631,50.6704,50.5818,50.6212,55537.0
2024-10-24 11:10:00,51.38,51.44,51.37,51.39,48876.0,50.6113,50.6704,50.6015,50.6212,48876.0
2024-10-24 11:15:00,51.4,51.43,51.36,51.39,58455.0,50.631,50.6606,50.5916,50.6212,58455.0
2024-10-24 11:20:00,51.38,51.45,51.36,51.39,63512.0,50.6113,50.6803,50.5916,50.6212,63512.0
2024-10-24 11:25:00,51.4,51.48,51.39,51.46,38077.0,50.631,50.7098,50.6212,50.6901,38077.0
2024-10-24 11:30:00,51.46,51.5,51.41,51.42,38047.0,50.6901,50.7295,50.6409,50.6507,38047.0
2024-10-24 11:35:00,51.41,51.45,51.39,51.41,29802.0,50.6409,50.6803,50.6212,50.6409,29802.0
2024-10-24 11:40:00,51.41,51.43,51.37,51.38,48851.0,50.6409,50.6606,50.6015,50.6113,48851.0
2024-10-24 11:45:00,51.39,51.46,51.38,51.44,61605.0,50.6212,50.6901,50.6113,50.6704,61605.0
2024-10-24 11:50:00,51.43,51.43,51.35,51.37,36950.0,50.6606,50.6606,50.5818,50.6015,36950.0
2024-10-24 11:55:00,51.38,51.41,51.34,51.34,39691.0,50.6113,50.6409,50.5719,50.5719,39691.0
2024-10-24 12:00:00,51.35,51.36,51.3,51.32,40346.0,50.5818,50.5916,50.5325,50.5522,40346.0
2024-10-24 12:05:00,51.32,51.33,51.2,51.23,78842.0,50.5522,50.5621,50.434,50.4636,78842.0
2024-10-24 12:10:00,51.23,51.25,51.2,51.21,20868.0,50.4636,50.4833,50.434,50.4439,20868.0
2024-10-24 12:15:00,51.22,51.24,51.21,51.23,21587.0,50.4537,50.4734,50.4439,50.4636,21587.0
2024-10-24 12:20:00,51.23,51.27,51.21,51.26,31562.0,50.4636,50.503,50.4439,50.4931,31562.0
2024-10-24 12:25:00,51.26,51.28,51.25,51.27,34311.0,50.4931,50.5128,50.4833,50.503,34311.0
2024-10-24 12:30:00,51.26,51.29,51.24,51.27,33889.0,50.4931,50.5227,50.4734,50.503,33889.0
2024-10-24 12:35:00,51.27,51.29,51.25,51.27,39250.0,50.503,50.5227,50.4833,50.503,39250.0
2024-10-24 12:40:00,51.27,51.28,51.25,51.26,15153.0,50.503,50.5128,50.4833,50.4931,15153.0
2024-10-24 12:45:00,51.27,51.29,51.26,51.28,22838.0,50.503,50.5227,50.4931,50.5128,22838.0
2024-10-24 12:50:00,51.28,51.31,51.26,51.28,17180.0,50.5128,50.5424,50.4931,50.5128,17180.0
2024-10-24 12:55:00,51.28,51.28,51.22,51.23,21618.0,50.5128,50.5128,50.4537,50.4636,21618.0
2024-10-24 13:00:00,51.23,51.27,51.22,51.27,38375.0,50.4636,50.503,50.4537,50.503,38375.0
2024-10-24 13:05:00,51.26,51.28,51.25,51.27,70482.0,50.4931,50.5128,50.4833,50.503,70482.0
2024-10-24 13:10:00,51.27,51.32,51.25,51.25,51982.0,50.503,50.5522,50.4833,50.4833,51982.0
2024-10-24 13:15:00,51.26,51.26,51.23,51.23,44474.0,50.4931,50.4931,50.4636,50.4636,44474.0
2024-10-24 13:20:00,51.23,51.28,51.23,51.28,33926.0,50.4636,50.5128,50.4636,50.5128,33926.0
2024-10-24 13:25:00,51.28,51.29,51.25,51.28,53746.0,50.5128,50.5227,50.4833,50.5128,53746.0
2024-10-24 13:30:00,51.28,51.32,51.27,51.28,71435.0,50.5128,50.5522,50.503,50.5128,71435.0
2024-10-24 13:35:00,51.28,51.36,51.27,51.36,26707.0,50.5128,50.5916,50.503,50.5916,26707.0
2024-10-24 13:40:00,51.36,51.37,51.34,51.35,27345.0,50.5916,50.6015,50.5719,50.5818,27345.0
2024-10-24 13:45:00,51.36,51.37,51.25,51.27,78296.0,50.5916,50.6015,50.4833,50.503,78296.0
2024-10-24 13:50:00,51.26,51.29,51.24,51.26,31539.0,50.4931,50.5227,50.4734,50.4931,31539.0
2024-10-24 13:55:00,51.26,51.27,51.23,51.26,31008.0,50.4931,50.503,50.4636,50.4931,31008.0
2024-10-24 14:00:00,51.26,51.27,51.23,51.23,145767.0,50.4931,50.503,50.4636,50.4636,145767.0
2024-10-24 14:05:00,51.23,51.26,51.21,51.22,49287.0,50.4636,50.4931,50.4439,50.4537,49287.0
2024-10-24 14:10:00,51.23,51.26,51.22,51.26,83482.0,50.4636,50.4931,50.4537,50.4931,83482.0
2024-10-24 14:15:00,51.25,51.29,51.24,51.27,116667.0,50.4833,50.5227,50.4734,50.503,116667.0
2024-10-24 14:20:00,51.27,51.33,51.26,51.3,242026.0,50.503,50.5621,50.4931,50.5325,242026.0
2024-10-24 14:25:00,51.3,51.35,51.3,51.35,76224.0,50.5325,50.5818,50.5325,50.5818,76224.0
2024-10-24 14:30:00,51.35,51.4,51.34,51.36,68443.0,50.5818,50.631,50.5719,50.5916,68443.0
2024-10-24 14:35:00,51.36,51.43,51.35,51.4,55803.0,50.5916,50.6606,50.5818,50.631,55803.0
2024-10-24 14:40:00,51.4,51.47,51.39,51.43,259490.0,50.631,50.7,50.6212,50.6606,259490.0
2024-10-24 14:45:00,51.43,51.43,51.36,51.41,98905.0,50.6606,50.6606,50.5916,50.6409,98905.0
2024-10-24 14:50:00,51.4,51.44,51.4,51.41,37022.0,50.631,50.6704,50.631,50.6409,37022.0
2024-10-24 14:55:00,51.41,51.42,51.38,51.4,30455.0,50.6409,50.6507,50.6113,50.631,30455.0
2024-10-24 15:00:00,51.39,51.39,51.32,51.32,60914.0,50.6212,50.6212,50.5522,50.5522,60914.0
2024-10-24 15:05:00,51.32,51.34,51.29,51.32,58120.0,50.5522,50.5719,50.5227,50.5522,58120.0
2024-10-24 15:10:00,51.32,51.36,51.31,51.35,90096.0,50.5522,50.5916,50.5424,50.5818,90096.0
2024-10-24 15:15:00,51.35,51.37,51.33,51.35,83214.0,50.5818,50.6015,50.5621,50.5818,83214.0
2024-10-24 15:20:00,51.36,51.41,51.35,51.4,215174.0,50.5916,50.6409,50.5818,50.631,215174.0
2024-10-24 15:25:00,51.4,51.43,51.38,51.41,88591.0,50.631,50.6606,50.6113,50.6409,88591.0
2024-10-24 15:30:00,51.41,51.43,51.39,51.43,127713.0,50.6409,50.6606,50.6212,50.6606,127713.0
2024-10-24 15:35:00,51.42,51.43,51.35,51.41,108193.0,50.6507,50.6606,50.5818,50.6409,108193.0
2024-10-24 15:40:00,51.41,51.46,51.4,51.42,130762.0,50.6409,50.6901,50.631,50.6507,130762.0
2024-10-24 15:45:00,51.42,51.46,51.4,51.42,209385.0,50.6507,50.6901,50.631,50.6507,209385.0
2024-10-24 15:50:00,51.43,51.46,51.4,51.41,373852.0,50.6606,50.6901,50.631,50.6409,373852.0
2024-10-24 15:55:00,51.41,51.41,51.3,51.35,673891.0,50.6409,50.6409,50.5325,50.5818,673891.0
2024-10-25 09:30:00,51.64,51.84,51.56,51.69,257706.0,50.8674,51.0644,50.7886,50.9167,257706.0
2024-10-25 09:35:00,51.7,51.71,51.47,51.56,96726.0,50.9265,50.9364,50.7,50.7886,96726.0
2024-10-25 09:40:00,51.56,51.64,51.5,51.51,170287.0,50.7886,50.8674,50.7295,50.7394,170287.0
2024-10-25 09:45:00,51.51,51.63,51.5,51.61,186912.0,50.7394,50.8576,50.7295,50.8379,186912.0
2024-10-25 09:50:00,51.61,51.81,51.6,51.61,204563.0,50.8379,51.0349,50.828,50.8379,204563.0
2024-10-25 09:55:00,51.62,51.62,51.54,51.61,126558.0,50.8477,50.8477,50.7689,50.8379,126558.0
2024-10-25 10:00:00,51.6,51.68,51.5,51.64,88942.0,50.828,50.9068,50.7295,50.8674,88942.0
2024-10-25 10:05:00,51.65,51.75,51.59,51.71,152538.0,50.8773,50.9758,50.8182,50.9364,152538.0
2024-10-25 10:10:00,51.73,51.77,51.63,51.64,196514.0,50.9561,50.9955,50.8576,50.8674,196514.0
2024-10-25 10:15:00,51.63,51.66,51.6,51.65,56284.0,50.8576,50.8871,50.828,50.8773,56284.0
2024-10-25 10:20:00,51.65,51.7,51.63,51.67,66357.0,50.8773,50.9265,50.8576,50.897,66357.0
2024-10-25 10:25:00,51.67,51.75,51.64,51.73,45459.0,50.897,50.9758,50.8674,50.9561,45459.0
2024-10-25 10:30:00,51.73,51.8,51.72,51.8,82544.0,50.9561,51.025,50.9462,51.025,82544.0
2024-10-25 10:35:00,51.79,51.8,51.74,51.77,77265.0,51.0152,51.025,50.9659,50.9955,77265.0
2024-10-25 10:40:00,51.76,51.82,51.73,51.73,58571.0,50.9856,51.0447,50.9561,50.9561,58571.0
2024-10-25 10:45:00,51.74,51.77,51.69,51.73,166529.0,50.9659,50.9955,50.9167,50.9561,166529.0
2024-10-25 10:50:00,51.73,51.75,51.63,51.63,71627.0,50.9561,50.9758,50.8576,50.8576,71627.0
2024-10-25 10:55:00,51.63,51.68,51.61,51.64,59037.0,50.8576,50.9068,50.8379,50.8674,59037.0
2024-10-25 11:00:00,51.64,51.68,51.6,51.67,46167.0,50.8674,50.9068,50.828,50.897,46167.0
2024-10-25 11:05:00,51.67,51.69,51.64,51.69,40395.0,50.897,50.9167,50.8674,50.9167,40395.0
2024-10-25 11:10:00,51.68,51.7,51.61,51.61,38410.0,50.9068,50.9265,50.8379,50.8379,38410.0
2024-10-25 11:15:00,51.62,51.63,51.59,51.61,34385.0,50.8477,50.8576,50.8182,50.8379,34385.0
2024-10-25 11:20:00,51.61,51.62,51.56,51.58,157613.0,50.8379,50.8477,50.7886,50.8083,157613.0
2024-10-25 11:25:00,51.58,51.75,51.57,51.72,195715.0,50.8083,50.9758,50.7985,50.9462,195715.0
2024-10-25 11:30:00,51.71,51.72,51.63,51.68,38657.0,50.9364,50.9462,50.8576,50.9068,38657.0
2024-10-25 11:35:00,51.68,51.7,51.63,51.64,60318.0,50.9068,50.9265,50.8576,50.8674,60318.0
2024-10-25 11:40:00,51.65,51.71,51.61,51.69,150911.0,50.8773,50.9364,50.8379,50.9167,150911.0
2024-10-25 11:45:00,51.7,51.7,51.63,51.64,46223.0,50.9265,50.9265,50.8576,50.8674,46223.0
2024-10-25 11:50:00,51.65,51.66,51.58,51.58,52886.0,50.8773,50.8871,50.8083,50.8083,52886.0
2024-10-25 11:55:00,51.58,51.6,51.55,51.57,30082.0,50.8083,50.828,50.7788,50.7985,30082.0
2024-10-25 12:00:00,51.56,51.57,51.44,51.47,119536.0,50.7886,50.7985,50.6704,50.7,119536.0
2024-10-25 12:05:00,51.47,51.49,51.36,51.41,82662.0,50.7,50.7197,50.5916,50.6409,82662.0
2024-10-25 12:10:00,51.42,51.44,51.19,51.22,186974.0,50.6507,50.6704,50.4242,50.4537,186974.0
2024-10-25 12:15:00,51.23,51.38,51.21,51.37,108898.0,50.4636,50.6113,50.4439,50.6015,108898.0
2024-10-25 12:20:00,51.37,51.39,51.33,51.38,66539.0,50.6015,50.6212,50.5621,50.6113,66539.0
2024-10-25 12:25:00,51.38,51.46,51.35,51.45,81632.0,50.6113,50.6901,50.5818,50.6803,81632.0
2024-10-25 12:30:00,51.44,51.47,51.38,51.46,35635.0,50.6704,50.7,50.6113,50.6901,35635.0
2024-10-25 12:35:00,51.46,51.49,51.41,51.43,45182.0,50.6901,50.7197,50.6409,50.6606,45182.0
2024-10-25 12:40:00,51.44,51.45,51.36,51.38,45248.0,50.6704,50.6803,50.5916,50.6113,45248.0
2024-10-25 12:45:00,51.38,51.4,51.37,51.37,27527.0,50.6113,50.631,50.6015,50.6015,27527.0
2024-10-25 12:50:00,51.38,51.42,51.34,51.4,57880.0,50.6113,50.6507,50.5719,50.631,57880.0
2024-10-25 12:55:00,51.4,51.41,51.35,51.4,60116.0,50.631,50.6409,50.5818,50.631,60116.0
2024-10-25 13:00:00,51.4,51.41,51.35,51.4,18796.0,50.631,50.6409,50.5818,50.631,18796.0
2024-10-25 13:05:00,51.4,51.4,51.36,51.38,25886.0,50.631,50.631,50.5916,50.6113,25886.0
2024-10-25 13:10:00,51.39,51.39,51.29,51.32,64940.0,50.6212,50.6212,50.5227,50.5522,64940.0
2024-10-25 13:15:00,51.31,51.33,51.28,51.31,39210.0,50.5424,50.5621,50.5128,50.5424,39210.0
2024-10-25 13:20:00,51.31,51.32,51.27,51.28,45796.0,50.5424,50.5522,50.503,50.5128,45796.0
2024-10-25 13:25:00,51.28,51.31,51.26,51.26,38568.0,50.5128,50.5424,50.4931,50.4931,38568.0
2024-10-25 13:30:00,51.27,51.32,51.25,51.3,61655.0,50.503,50.5522,50.4833,50.5325,61655.0
2024-10-25 13:35:00,51.3,51.33,51.27,51.32,36699.0,50.5325,50.5621,50.503,50.5522,36699.0
2024-10-25 13:40:00,51.32,51.34,51.25,51.26,29987.0,50.5522,50.5719,50.4833,50.4931,29987.0
2024-10-25 13:45:00,51.27,51.36,51.25,51.34,31270.0,50.503,50.5916,50.4833,50.5719,31270.0
2024-10-25 13:50:00,51.34,51.38,51.31,51.32,30045.0,50.5719,50.6113,50.5424,50.5522,30045.0
2024-10-25 13:55:00,51.33,51.34,51.3,51.33,17338.0,50.5621,50.5719,50.5325,50.5621,17338.0
2024-10-25 14:00:00,51.33,51.34,51.25,51.32,57879.0,50.5621,50.5719,50.4833,50.5522,57879.0
2024-10-25 14:05:00,51.31,51.36,51.31,51.36,32550.0,50.5424,50.5916,50.5424,50.5916,32550.0
2024-10-25 14:10:00,51.36,51.39,51.34,51.37,55903.0,50.5916,50.6212,50.5719,50.6015,55903.0
2024-10-25 14:15:00,51.38,51.45,51.37,51.45,53677.0,50.6113,50.6803,50.6015,50.6803,53677.0
2024-10-25 14:20:00,51.46,51.53,51.44,51.52,95720.0,50.6901,50.7591,50.6704,50.7492,95720.0
2024-10-25 14:25:00,51.52,51.63,51.5,51.6,109298.0,50.7492,50.8576,50.7295,50.828,109298.0
2024-10-25 14:30:00,51.62,51.62,51.58,51.62,58692.0,50.8477,50.8477,50.8083,50.8477,58692.0
2024-10-25 14:35:00,51.62,51.71,51.61,51.65,95904.0,50.8477,50.9364,50.8379,50.8773,95904.0
2024-10-25 14:40:00,51.65,51.68,51.62,51.64,58625.0,50.8773,50.9068,50.8477,50.8674,58625.0
2024-10-25 14:45:00,51.64,51.66,51.61,51.62,47050.0,50.8674,50.8871,50.8379,50.8477,47050.0
2024-10-25 14:50:00,51.62,51.62,51.58,51.62,129312.0,50.8477,50.8477,50.8083,50.8477,129312.0
2024-10-25 14:55:00,51.62,51.62,51.53,51.54,41273.0,50.8477,50.8477,50.7591,50.7689,41273.0
2024-10-25 15:00:00,51.55,51.57,51.51,51.56,147476.0,50.7788,50.7985,50.7394,50.7886,147476.0
2024-10-25 15:05:00,51.55,51.56,51.5,51.53,44928.0,50.7788,50.7886,50.7295,50.7591,44928.0
2024-10-25 15:10:00,51.53,51.56,51.5,51.51,52468.0,50.7591,50.7886,50.7295,50.7394,52468.0
2024-10-25 15:15:00,51.51,51.57,51.5,51.56,37941.0,50.7394,50.7985,50.7295,50.7886,37941.0
2024-10-25 15:20:00,51.56,51.58,51.54,51.55,60226.0,50.7886,50.8083,50.7689,50.7788,60226.0
2024-10-25 15:25:00,51.55,51.58,51.53,51.54,40555.0,50.7788,50.8083,50.7591,50.7689,40555.0
2024-10-25 15:30:00,51.54,51.54,51.47,51.51,67888.0,50.7689,50.7689,50.7,50.7394,67888.0
2024-10-25 15:35:00,51.52,51.63,51.49,51.58,95601.0,50.7492,50.8576,50.7197,50.8083,95601.0
2024-10-25 15:40:00,51.57,51.65,51.57,51.63,77484.0,50.7985,50.8773,50.7985,50.8576,77484.0
2024-10-25 15:45:00,51.64,51.68,51.63,51.65,113492.0,50.8674,50.9068,50.8576,50.8773,113492.0
2024-10-25 15:50:00,51.64,51.68,51.58,51.59,185329.0,50.8674,50.9068,50.8083,50.8182,185329.0
2024-10-25 15:55:00,51.59,51.62,51.55,51.58,506415.0,50.8182,50.8477,50.7788,50.8083,506415.0
2024-10-28 09:30:00,50.5,50.81,50.33,50.67,624453.0,49.7445,50.0498,49.577,49.9119,624453.0
2024-10-28 09:35:00,50.66,50.91,50.65,50.68,264093.0,49.9021,50.1484,49.8922,49.9218,264093.0
2024-10-28 09:40:00,50.67,50.71,50.58,50.64,148454.0,49.9119,49.9513,49.8233,49.8824,148454.0
2024-10-28 09:45:00,50.65,50.81,50.58,50.73,187749.0,49.8922,50.0498,49.8233,49.971,187749.0
2024-10-28 09:50:00,50.73,50.78,50.6,50.61,108275.0,49.971,50.0203,49.843,49.8528,108275.0
2024-10-28 09:55:00,50.62,50.7,50.58,50.64,125879.0,49.8627,49.9415,49.8233,49.8824,125879.0
2024-10-28 10:00:00,50.65,50.75,50.65,50.72,239844.0,49.8922,49.9907,49.8922,49.9612,239844.0
2024-10-28 10:05:00,50.73,50.85,50.73,50.78,94707.0,49.971,50.0892,49.971,50.0203,94707.0
2024-10-28 10:10:00,50.79,50.92,50.75,50.76,229204.0,50.0301,50.1582,49.9907,50.0006,229204.0
2024-10-28 10:15:00,50.76,50.82,50.72,50.79,205606.0,50.0006,50.0597,49.9612,50.0301,205606.0
2024-10-28 10:20:00,50.79,50.8,50.7,50.73,83038.0,50.0301,50.04,49.9415,49.971,83038.0
2024-10-28 10:25:00,50.74,50.77,50.71,50.71,87544.0,49.9809,50.0104,49.9513,49.9513,87544.0
2024-10-28 10:30:00,50.71,50.79,50.7,50.72,142078.0,49.9513,50.0301,49.9415,49.9612,142078.0
2024-10-28 10:35:00,50.72,50.73,50.62,50.63,95536.0,49.9612,49.971,49.8627,49.8725,95536.0
2024-10-28 10:40:00,50.64,50.71,50.62,50.69,77707.0,49.8824,49.9513,49.8627,49.9316,77707.0
2024-10-28 10:45:00,50.69,50.79,50.66,50.76,110266.0,49.9316,50.0301,49.9021,50.0006,110266.0
2024-10-28 10:50:00,50.77,50.85,50.76,50.8,112139.0,50.0104,50.0892,50.0006,50.04,112139.0
2024-10-28 10:55:00,50.81,50.84,50.76,50.84,92737.0,50.0498,50.0794,50.0006,50.0794,92737.0
2024-10-28 11:00:00,50.83,50.83,50.75,50.78,72893.0,50.0695,50.0695,49.9907,50.0203,72893.0
2024-10-28 11:05:00,50.77,50.89,50.76,50.87,127822.0,50.0104,50.1287,50.0006,50.1089,127822.0
2024-10-28 11:10:00,50.87,50.9,50.8,50.81,123508.0,50.1089,50.1385,50.04,50.0498,123508.0
2024-10-28 11:15:00,50.81,50.82,50.77,50.78,88350.0,50.0498,50.0597,50.0104,50.0203,88350.0
2024-10-28 11:20:00,50.79,50.84,50.76,50.77,76142.0,50.0301,50.0794,50.0006,50.0104,76142.0
2024-10-28 11:25:00,50.77,50.78,50.72,50.75,66493.0,50.0104,50.0203,49.9612,49.9907,66493.0
2024-10-28 11:30:00,50.74,50.79,50.7,50.73,87582.0,49.9809,50.0301,49.9415,49.971,87582.0
2024-10-28 11:35:00,50.74,50.81,50.72,50.78,51826.0,49.9809,50.0498,49.9612,50.0203,51826.0
2024-10-28 11:40:00,50.78,50.81,50.75,50.75,41639.0,50.0203,50.0498,49.9907,49.9907,41639.0
2024-10-28 11:45:00,50.75,50.77,50.71,50.76,31725.0,49.9907,50.0104,49.9513,50.0006,31725.0
2024-10-28 11:50:00,50.76,50.83,50.76,50.79,41495.0,50.0006,50.0695,50.0006,50.0301,41495.0
2024-10-28 11:55:00,50.78,50.81,50.77,50.8,27648.0,50.0203,50.0498,50.0104,50.04,27648.0
2024-10-28 12:00:00,50.8,50.8,50.75,50.77,31511.0,50.04,50.04,49.9907,50.0104,31511.0
2024-10-28 12:05:00,50.77,50.82,50.76,50.82,60436.0,50.0104,50.0597,50.0006,50.0597,60436.0
2024-10-28 12:10:00,50.82,50.85,50.8,50.82,35854.0,50.0597,50.0892,50.04,50.0597,35854.0
2024-10-28 12:15:00,50.81,50.84,50.79,50.8,54846.0,50.0498,50.0794,50.0301,50.04,54846.0
2024-10-28 12:20:00,50.81,50.81,50.78,50.79,59145.0,50.0498,50.0498,50.0203,50.0301,59145.0
2024-10-28 12:25:00,50.79,50.81,50.76,50.79,62699.0,50.0301,50.0498,50.0006,50.0301,62699.0
2024-10-28 12:30:00,50.79,50.81,50.78,50.8,57282.0,50.0301,50.0498,50.0203,50.04,57282.0
2024-10-28 12:35:00,50.8,50.85,50.8,50.82,43912.0,50.04,50.0892,50.04,50.0597,43912.0
2024-10-28 12:40:00,50.82,50.89,50.81,50.89,40375.0,50.0597,50.1287,50.0498,50.1287,40375.0
2024-10-28 12:45:00,50.89,50.9,50.86,50.9,35975.0,50.1287,50.1385,50.0991,50.1385,35975.0
2024-10-28 12:50:00,50.9,50.9,50.8,50.82,44482.0,50.1385,50.1385,50.04,50.0597,44482.0
2024-10-28 12:55:00,50.82,50.82,50.78,50.8,40662.0,50.0597,50.0597,50.0203,50.04,40662.0
2024-10-28 13:00:00,50.8,50.81,50.78,50.79,44859.0,50.04,50.0498,50.0203,50.0301,44859.0
2024-10-28 13:05:00,50.79,50.83,50.79,50.83,57826.0,50.0301,50.0695,50.0301,50.0695,57826.0
2024-10-28 13:10:00,50.83,50.84,50.81,50.82,46653.0,50.0695,50.0794,50.0498,50.0597,46653.0
2024-10-28 13:15:00,50.82,50.84,50.8,50.84,25323.0,50.0597,50.0794,50.04,50.0794,25323.0
2024-10-28 13:20:00,50.84,50.85,50.78,50.82,30302.0,50.0794,50.0892,50.0203,50.0597,30302.0
2024-10-28 13:25:00,50.82,50.83,50.8,50.8,26173.0,50.0597,50.0695,50.04,50.04,26173.0
2024-10-28 13:30:00,50.8,50.86,50.79,50.86,52725.0,50.04,50.0991,50.0301,50.0991,52725.0
2024-10-28 13:35:00,50.86,50.93,50.85,50.91,39705.0,50.0991,50.1681,50.0892,50.1484,39705.0
2024-10-28 13:40:00,50.91,50.91,50.85,50.86,23099.0,50.1484,50.1484,50.0892,50.0991,23099.0
2024-10-28 13:45:00,50.86,50.9,50.85,50.87,53445.0,50.0991,50.1385,50.0892,50.1089,53445.0
2024-10-28 13:50:00,50.86,50.86,50.81,50.81,44960.0,50.0991,50.0991,50.0498,50.0498,44960.0
2024-10-28 13:55:00,50.82,50.86,50.8,50.84,145883.0,50.0597,50.0991,50.04,50.0794,145883.0
2024-10-28 14:00:00,50.84,50.84,50.8,50.83,36430.0,50.0794,50.0794,50.04,50.0695,36430.0
2024-10-28 14:05:00,50.83,50.83,50.77,50.77,61501.0,50.0695,50.0695,50.0104,50.0104,61501.0
2024-10-28 14:10:00,50.77,50.79,50.71,50.72,56281.0,50.0104,50.0301,49.9513,49.9612,56281.0
2024-10-28 14:15:00,50.73,50.76,50.72,50.73,32651.0,49.971,50.0006,49.9612,49.971,32651.0
2024-10-28 14:20:00,50.73,50.74,50.67,50.69,46365.0,49.971,49.9809,49.9119,49.9316,46365.0
2024-10-28 14:25:00,50.69,50.71,50.66,50.66,43442.0,49.9316,49.9513,49.9021,49.9021,43442.0
2024-10-28 14:30:00,50.66,50.71,50.66,50.7,54669.0,49.9021,49.9513,49.9021,49.9415,54669.0
2024-10-28 14:35:00,50.71,50.71,50.67,50.69,60134.0,49.9513,49.9513,49.9119,49.9316,60134.0
2024-10-28 14:40:00,50.69,50.72,50.68,50.7,32856.0,49.9316,49.9612,49.9218,49.9415,32856.0
2024-10-28 14:45:00,50.71,50.74,50.69,50.74,28375.0,49.9513,49.9809,49.9316,49.9809,28375.0
2024-10-28 14:50:00,50.75,50.78,50.73,50.77,41186.0,49.9907,50.0203,49.971,50.0104,41186.0
2024-10-28 14:55:00,50.77,50.8,50.73,50.73,52904.0,50.0104,50.04,49.971,49.971,52904.0
2024-10-28 15:00:00,50.73,50.77,50.73,50.74,38287.0,49.971,50.0104,49.971,49.9809,38287.0
2024-10-28 15:05:00,50.74,50.74,50.71,50.72,14996.0,49.9809,49.9809,49.9513,49.9612,14996.0
2024-10-28 15:10:00,50.71,50.72,50.67,50.69,62338.0,49.9513,49.9612,49.9119,49.9316,62338.0
2024-10-28 15:15:00,50.69,50.7,50.64,50.64,114834.0,49.9316,49.9415,49.8824,49.8824,114834.0
2024-10-28 15:20:00,50.64,50.71,50.59,50.67,178624.0,49.8824,49.9513,49.8331,49.9119,178624.0
2024-10-28 15:25:00,50.66,50.68,50.66,50.68,73922.0,49.9021,49.9218,49.9021,49.9218,73922.0
2024-10-28 15:30:00,50.68,50.68,50.58,50.61,133496.0,49.9218,49.9218,49.8233,49.8528,133496.0
2024-10-28 15:35:00,50.61,50.63,50.59,50.61,53680.0,49.8528,49.8725,49.8331,49.8528,53680.0
2024-10-28 15:40:00,50.61,50.65,50.6,50.64,95727.0,49.8528,49.8922,49.843,49.8824,95727.0
2024-10-28 15:45:00,50.64,50.65,50.61,50.64,109110.0,49.8824,49.8922,49.8528,49.8824,109110.0
2024-10-28 15:50:00,50.64,50.66,50.6,50.61,321818.0,49.8824,49.9021,49.843,49.8528,321818.0
2024-10-28 15:55:00,50.61,50.63,50.58,50.63,733351.0,49.8528,49.8725,49.8233,49.8725,733351.0
2024-10-29 09:30:00,50.58,50.6,50.39,50.42,252552.0,49.8233,49.843,49.6361,49.6657,252552.0
2024-10-29 09:35:00,50.43,50.55,50.35,50.5,85925.0,49.6755,49.7937,49.5967,49.7445,85925.0
2024-10-29 09:40:00,50.5,50.58,50.36,50.37,104134.0,49.7445,49.8233,49.6066,49.6164,104134.0
2024-10-29 09:45:00,50.36,50.45,50.31,50.43,87148.0,49.6066,49.6952,49.5573,49.6755,87148.0
2024-10-29 09:50:00,50.42,50.5,50.41,50.46,88226.0,49.6657,49.7445,49.6558,49.7051,88226.0
2024-10-29 09:55:00,50.47,50.52,50.42,50.44,66156.0,49.7149,49.7642,49.6657,49.6854,66156.0
2024-10-29 10:00:00,50.44,50.63,50.41,50.57,94297.0,49.6854,49.8725,49.6558,49.8134,94297.0
2024-10-29 10:05:00,50.57,50.57,50.44,50.49,109738.0,49.8134,49.8134,49.6854,49.7346,109738.0
2024-10-29 10:10:00,50.49,50.54,50.45,50.49,77030.0,49.7346,49.7839,49.6952,49.7346,77030.0
2024-10-29 10:15:00,50.5,50.56,50.49,50.51,34836.0,49.7445,49.8036,49.7346,49.7543,34836.0
2024-10-29 10:20:00,50.51,50.67,50.48,50.67,55547.0,49.7543,49.9119,49.7248,49.9119,55547.0
2024-10-29 10:25:00,50.66,50.67,50.54,50.56,89893.0,49.9021,49.9119,49.7839,49.8036,89893.0
2024-10-29 10:30:00,50.56,50.56,50.51,50.53,43880.0,49.8036,49.8036,49.7543,49.774,43880.0
2024-10-29 10:35:00,50.53,50.65,50.48,50.64,60143.0,49.774,49.8922,49.7248,49.8824,60143.0
2024-10-29 10:40:00,50.64,50.7,50.59,50.6,82624.0,49.8824,49.9415,49.8331,49.843,82624.0
2024-10-29 10:45:00,50.59,50.59,50.49,50.52,42620.0,49.8331,49.8331,49.7346,49.7642,42620.0
2024-10-29 10:50:00,50.53,50.53,50.48,50.51,67470.0,49.774,49.774,49.7248,49.7543,67470.0
2024-10-29 10:55:00,50.52,50.54,50.5,50.52,33601.0,49.7642,49.7839,49.7445,49.7642,33601.0
2024-10-29 11:00:00,50.52,50.55,50.5,50.55,32141.0,49.7642,49.7937,49.7445,49.7937,32141.0
2024-10-29 11:05:00,50.54,50.55,50.35,50.39,111135.0,49.7839,49.7937,49.5967,49.6361,111135.0
2024-10-29 11:10:00,50.39,50.43,50.35,50.42,61342.0,49.6361,49.6755,49.5967,49.6657,61342.0
2024-10-29 11:15:00,50.41,50.45,50.34,50.36,112100.0,49.6558,49.6952,49.5869,49.6066,112100.0
2024-10-29 11:20:00,50.37,50.37,50.32,50.34,99440.0,49.6164,49.6164,49.5672,49.5869,99440.0
2024-10-29 11:25:00,50.33,50.33,50.21,50.22,140525.0,49.577,49.577,49.4588,49.4687,140525.0
2024-10-29 11:30:00,50.23,50.24,50.17,50.19,90411.0,49.4785,49.4884,49.4194,49.4391,90411.0
2024-10-29 11:35:00,50.18,50.26,50.18,50.25,116038.0,49.4293,49.5081,49.4293,49.4982,116038.0
2024-10-29 11:40:00,50.25,50.27,50.23,50.25,25664.0,49.4982,49.5179,49.4785,49.4982,25664.0
2024-10-29 11:45:00,50.25,50.28,50.22,50.24,112655.0,49.4982,49.5278,49.4687,49.4884,112655.0
2024-10-29 11:50:00,50.23,50.25,50.16,50.16,92871.0,49.4785,49.4982,49.4096,49.4096,92871.0
2024-10-29 11:55:00,50.17,50.18,50.13,50.16,83151.0,49.4194,49.4293,49.38,49.4096,83151.0
2024-10-29 12:00:00,50.15,50.17,50.12,50.16,79995.0,49.3997,49.4194,49.3702,49.4096,79995.0
2024-10-29 12:05:00,50.16,50.17,50.1,50.1,82745.0,49.4096,49.4194,49.3505,49.3505,82745.0
2024-10-29 12:10:00,50.1,50.15,50.09,50.13,75395.0,49.3505,49.3997,49.3406,49.38,75395.0
2024-10-29 12:15:00,50.13,50.13,50.05,50.07,101279.0,49.38,49.38,49.3012,49.3209,101279.0
2024-10-29 12:20:00,50.08,50.08,50.05,50.07,57370.0,49.3308,49.3308,49.3012,49.3209,57370.0
2024-10-29 12:25:00,50.06,50.1,50.04,50.05,93658.0,49.3111,49.3505,49.2914,49.3012,93658.0
2024-10-29 12:30:00,50.05,50.1,50.03,50.09,74525.0,49.3012,49.3505,49.2815,49.3406,74525.0
2024-10-29 12:35:00,50.09,50.1,50.04,50.05,70738.0,49.3406,49.3505,49.2914,49.3012,70738.0
2024-10-29 12:40:00,50.05,50.06,50.01,50.04,74688.0,49.3012,49.3111,49.2618,49.2914,74688.0
2024-10-29 12:45:00,50.04,50.05,50.01,50.03,59484.0,49.2914,49.3012,49.2618,49.2815,59484.0
2024-10-29 12:50:00,50.03,50.05,50.02,50.03,63259.0,49.2815,49.3012,49.2717,49.2815,63259.0
2024-10-29 12:55:00,50.03,50.07,50.02,50.07,47467.0,49.2815,49.3209,49.2717,49.3209,47467.0
2024-10-29 13:00:00,50.06,50.1,50.03,50.05,63828.0,49.3111,49.3505,49.2815,49.3012,63828.0
2024-10-29 13:05:00,50.05,50.08,50.03,50.05,36830.0,49.3012,49.3308,49.2815,49.3012,36830.0
2024-10-29 13:10:00,50.06,50.1,50.04,50.1,40822.0,49.3111,49.3505,49.2914,49.3505,40822.0
2024-10-29 13:15:00,50.09,50.11,50.06,50.07,50546.0,49.3406,49.3603,49.3111,49.3209,50546.0
2024-10-29 13:20:00,50.06,50.07,50.03,50.05,72535.0,49.3111,49.3209,49.2815,49.3012,72535.0
2024-10-29 13:25:00,50.06,50.1,50.06,50.08,33883.0,49.3111,49.3505,49.3111,49.3308,33883.0
2024-10-29 13:30:00,50.08,50.08,50.01,50.03,79325.0,49.3308,49.3308,49.2618,49.2815,79325.0
2024-10-29 13:35:00,50.03,50.03,50.01,50.02,50625.0,49.2815,49.2815,49.2618,49.2717,50625.0
2024-10-29 13:40:00,50.02,50.03,49.96,50.01,397171.0,49.2717,49.2815,49.2126,49.2618,397171.0
2024-10-29 13:45:00,50.0,50.09,50.0,50.08,52678.0,49.252,49.3406,49.252,49.3308,52678.0
2024-10-29 13:50:00,50.08,50.09,50.05,50.08,25837.0,49.3308,49.3406,49.3012,49.3308,25837.0
2024-10-29 13:55:00,50.07,50.14,50.07,50.13,53482.0,49.3209,49.3899,49.3209,49.38,53482.0
2024-10-29 14:00:00,50.13,50.15,50.1,50.13,42858.0,49.38,49.3997,49.3505,49.38,42858.0
2024-10-29 14:05:00,50.14,50.14,50.1,50.12,52304.0,49.3899,49.3899,49.3505,49.3702,52304.0
2024-10-29 14:10:00,50.12,50.14,50.09,50.13,35232.0,49.3702,49.3899,49.3406,49.38,35232.0
2024-10-29 14:15:00,50.13,50.13,50.09,50.1,37869.0,49.38,49.38,49.3406,49.3505,37869.0
2024-10-29 14:20:00,50.1,50.1,50.05,50.07,50010.0,49.3505,49.3505,49.3012,49.3209,50010.0
2024-10-29 14:25:00,50.08,50.1,50.07,50.09,34282.0,49.3308,49.3505,49.3209,49.3406,34282.0
2024-10-29 14:30:00,50.09,50.13,50.09,50.1,35313.0,49.3406,49.38,49.3406,49.3505,35313.0
2024-10-29 14:35:00,50.1,50.1,50.08,50.09,23915.0,49.3505,49.3505,49.3308,49.3406,23915.0
2024-10-29 14:40:00,50.1,50.12,50.08,50.09,19203.0,49.3505,49.3702,49.3308,49.3406,19203.0
2024-10-29 14:45:00,50.08,50.09,50.06,50.07,43798.0,49.3308,49.3406,49.3111,49.3209,43798.0
2024-10-29 14:50:00,50.07,50.08,50.06,50.08,22370.0,49.3209,49.3308,49.3111,49.3308,22370.0
2024-10-29 14:55:00,50.07,50.09,50.06,50.06,63947.0,49.3209,49.3406,49.3111,49.3111,63947.0
2024-10-29 15:00:00,50.06,50.07,50.03,50.04,72128.0,49.3111,49.3209,49.2815,49.2914,72128.0
2024-10-29 15:05:00,50.05,50.07,50.01,50.05,57344.0,49.3012,49.3209,49.2618,49.3012,57344.0
2024-10-29 15:10:00,50.05,50.07,50.02,50.03,48843.0,49.3012,49.3209,49.2717,49.2815,48843.0
2024-10-29 15:15:00,50.02,50.06,50.0,50.05,50281.0,49.2717,49.3111,49.252,49.3012,50281.0
2024-10-29 15:20:00,50.05,50.07,50.04,50.07,39961.0,49.3012,49.3209,49.2914,49.3209,39961.0
2024-10-29 15:25:00,50.07,50.1,50.05,50.09,43486.0,49.3209,49.3505,49.3012,49.3406,43486.0
2024-10-29 15:30:00,50.09,50.11,50.07,50.1,50241.0,49.3406,49.3603,49.3209,49.3505,50241.0
2024-10-29 15:35:00,50.1,50.13,50.09,50.1,58675.0,49.3505,49.38,49.3406,49.3505,58675.0
2024-10-29 15:40:00,50.11,50.11,50.07,50.08,71003.0,49.3603,49.3603,49.3209,49.3308,71003.0
2024-10-29 15:45:00,50.08,50.11,50.07,50.09,153638.0,49.3308,49.3603,49.3209,49.3406,153638.0
2024-10-29 15:50:00,50.09,50.13,50.08,50.09,206629.0,49.3406,49.38,49.3308,49.3406,206629.0
2024-10-29 15:55:00,50.09,50.13,50.07,50.09,453537.0,49.3406,49.38,49.3209,49.3406,453537.0
2024-10-30 09:30:00,50.33,50.33,49.93,50.1,331830.0,49.577,49.577,49.183,49.3505,331830.0
2024-10-30 09:35:00,50.1,50.39,50.09,50.34,121824.0,49.3505,49.6361,49.3406,49.5869,121824.0
2024-10-30 09:40:00,50.32,50.39,50.28,50.35,153731.0,49.5672,49.6361,49.5278,49.5967,153731.0
2024-10-30 09:45:00,50.35,50.38,50.3,50.32,78927.0,49.5967,49.6263,49.5475,49.5672,78927.0
2024-10-30 09:50:00,50.3,50.37,50.26,50.29,72991.0,49.5475,49.6164,49.5081,49.5376,72991.0
2024-10-30 09:55:00,50.28,50.47,50.28,50.41,168143.0,49.5278,49.7149,49.5278,49.6558,168143.0
2024-10-30 10:00:00,50.41,50.41,50.24,50.26,83015.0,49.6558,49.6558,49.4884,49.5081,83015.0
2024-10-30 10:05:00,50.25,50.32,50.25,50.28,51856.0,49.4982,49.5672,49.4982,49.5278,51856.0
2024-10-30 10:10:00,50.28,50.39,50.26,50.36,52161.0,49.5278,49.6361,49.5081,49.6066,52161.0
2024-10-30 10:15:00,50.37,50.38,50.27,50.33,42876.0,49.6164,49.6263,49.5179,49.577,42876.0
2024-10-30 10:20:00,50.32,50.34,50.21,50.23,64972.0,49.5672,49.5869,49.4588,49.4785,64972.0
2024-10-30 10:25:00,50.23,50.28,50.16,50.19,65092.0,49.4785,49.5278,49.4096,49.4391,65092.0
2024-10-30 10:30:00,50.19,50.29,50.16,50.22,70893.0,49.4391,49.5376,49.4096,49.4687,70893.0
2024-10-30 10:35:00,50.22,50.3,50.2,50.28,50543.0,49.4687,49.5475,49.449,49.5278,50543.0
2024-10-30 10:40:00,50.28,50.29,50.16,50.16,46426.0,49.5278,49.5376,49.4096,49.4096,46426.0
2024-10-30 10:45:00,50.16,50.25,50.11,50.2,63852.0,49.4096,49.4982,49.3603,49.449,63852.0
2024-10-30 10:50:00,50.2,50.22,50.16,50.22,55439.0,49.449,49.4687,49.4096,49.4687,55439.0
2024-10-30 10:55:00,50.22,50.26,50.17,50.23,43972.0,49.4687,49.5081,49.4194,49.4785,43972.0
2024-10-30 11:00:00,50.22,50.27,50.13,50.16,48459.0,49.4687,49.5179,49.38,49.4096,48459.0
2024-10-30 11:05:00,50.16,50.22,50.13,50.22,57935.0,49.4096,49.4687,49.38,49.4687,57935.0
2024-10-30 11:10:00,50.22,50.36,50.22,50.33,69338.0,49.4687,49.6066,49.4687,49.577,69338.0
2024-10-30 11:15:00,50.33,50.43,50.32,50.41,75431.0,49.577,49.6755,49.5672,49.6558,75431.0
2024-10-30 11:20:00,50.4,50.4,50.32,50.35,51911.0,49.646,49.646,49.5672,49.5967,51911.0
2024-10-30 11:25:00,50.35,50.38,50.3,50.37,37555.0,49.5967,49.6263,49.5475,49.6164,37555.0
2024-10-30 11:30:00,50.37,50.38,50.34,50.37,52225.0,49.6164,49.6263,49.5869,49.6164,52225.0
2024-10-30 11:35:00,50.37,50.4,50.34,50.36,39650.0,49.6164,49.646,49.5869,49.6066,39650.0
2024-10-30 11:40:00,50.36,50.44,50.36,50.41,56060.0,49.6066,49.6854,49.6066,49.6558,56060.0
2024-10-30 11:45:00,50.41,50.41,50.37,50.39,29354.0,49.6558,49.6558,49.6164,49.6361,29354.0
2024-10-30 11:50:00,50.39,50.41,50.37,50.4,59069.0,49.6361,49.6558,49.6164,49.646,59069.0
2024-10-30 11:55:00,50.39,50.4,50.31,50.32,30418.0,49.6361,49.646,49.5573,49.5672,30418.0
2024-10-30 12:00:00,50.32,50.33,50.28,50.3,35912.0,49.5672,49.577,49.5278,49.5475,35912.0
2024-10-30 12:05:00,50.3,50.33,50.26,50.27,50191.0,49.5475,49.577,49.5081,49.5179,50191.0
2024-10-30 12:10:00,50.27,50.3,50.24,50.26,37953.0,49.5179,49.5475,49.4884,49.5081,37953.0
2024-10-30 12:15:00,50.27,50.27,50.2,50.21,45474.0,49.5179,49.5179,49.449,49.4588,45474.0
2024-10-30 12:20:00,50.21,50.24,50.2,50.21,26610.0,49.4588,49.4884,49.449,49.4588,26610.0
2024-10-30 12:25:00,50.21,50.24,50.18,50.2,68115.0,49.4588,49.4884,49.4293,49.449,68115.0
2024-10-30 12:30:00,50.2,50.2,50.12,50.16,65697.0,49.449,49.449,49.3702,49.4096,65697.0
2024-10-30 12:35:00,50.16,50.24,50.15,50.2,51445.0,49.4096,49.4884,49.3997,49.449,51445.0
2024-10-30 12:40:00,50.2,50.2,50.17,50.2,21252.0,49.449,49.449,49.4194,49.449,21252.0
2024-10-30 12:45:00,50.2,50.21,50.18,50.19,20010.0,49.449,49.4588,49.4293,49.4391,20010.0
2024-10-30 12:50:00,50.19,50.2,50.17,50.18,49431.0,49.4391,49.449,49.4194,49.4293,49431.0
2024-10-30 12:55:00,50.17,50.18,50.12,50.14,29077.0,49.4194,49.4293,49.3702,49.3899,29077.0
2024-10-30 13:00:00,50.14,50.17,50.13,50.17,39694.0,49.3899,49.4194,49.38,49.4194,39694.0
2024-10-30 13:05:00,50.18,50.18,50.14,50.16,22454.0,49.4293,49.4293,49.3899,49.4096,22454.0
2024-10-30 13:10:00,50.16,50.18,50.15,50.16,31164.0,49.4096,49.4293,49.3997,49.4096,31164.0
2024-10-30 13:15:00,50.16,50.25,50.15,50.25,35333.0,49.4096,49.4982,49.3997,49.4982,35333.0
2024-10-30 13:20:00,50.25,50.26,50.19,50.2,46961.0,49.4982,49.5081,49.4391,49.449,46961.0
2024-10-30 13:25:00,50.2,50.21,50.14,50.15,27906.0,49.449,49.4588,49.3899,49.3997,27906.0
2024-10-30 13:30:00,50.15,50.15,50.07,50.09,97393.0,49.3997,49.3997,49.3209,49.3406,97393.0
2024-10-30 13:35:00,50.09,50.14,50.08,50.13,50369.0,49.3406,49.3899,49.3308,49.38,50369.0
2024-10-30 13:40:00,50.12,50.13,50.08,50.13,34953.0,49.3702,49.38,49.3308,49.38,34953.0
2024-10-30 13:45:00,50.13,50.14,50.11,50.12,30552.0,49.38,49.3899,49.3603,49.3702,30552.0
2024-10-30 13:50:00,50.13,50.16,50.11,50.15,22177.0,49.38,49.4096,49.3603,49.3997,22177.0
2024-10-30 13:55:00,50.16,50.18,50.15,50.18,23508.0,49.4096,49.4293,49.3997,49.4293,23508.0
2024-10-30 14:00:00,50.18,50.28,50.18,50.28,36160.0,49.4293,49.5278,49.4293,49.5278,36160.0
2024-10-30 14:05:00,50.28,50.31,50.27,50.3,39713.0,49.5278,49.5573,49.5179,49.5475,39713.0
2024-10-30 14:10:00,50.3,50.34,50.29,50.34,38525.0,49.5475,49.5869,49.5376,49.5869,38525.0
2024-10-30 14:15:00,50.33,50.4,50.32,50.4,49596.0,49.577,49.646,49.5672,49.646,49596.0
2024-10-30 14:20:00,50.4,50.41,50.35,50.36,28316.0,49.646,49.6558,49.5967,49.6066,28316.0
2024-10-30 14:25:00,50.36,50.36,50.33,50.34,35882.0,49.6066,49.6066,49.577,49.5869,35882.0
2024-10-30 14:30:00,50.33,50.35,50.3,50.32,39446.0,49.577,49.5967,49.5475,49.5672,39446.0
2024-10-30 14:35:00,50.32,50.33,50.29,50.3,26492.0,49.5672,49.577,49.5376,49.5475,26492.0
2024-10-30 14:40:00,50.3,50.31,50.18,50.19,53941.0,49.5475,49.5573,49.4293,49.4391,53941.0
2024-10-30 14:45:00,50.19,50.22,50.19,50.21,18875.0,49.4391,49.4687,49.4391,49.4588,18875.0
2024-10-30 14:50:00,50.21,50.23,50.18,50.22,44110.0,49.4588,49.4785,49.4293,49.4687,44110.0
2024-10-30 14:55:00,50.22,50.25,50.21,50.22,30722.0,49.4687,49.4982,49.4588,49.4687,30722.0
2024-10-30 15:00:00,50.21,50.22,50.18,50.19,50382.0,49.4588,49.4687,49.4293,49.4391,50382.0
2024-10-30 15:05:00,50.19,50.23,50.18,50.2,91340.0,49.4391,49.4785,49.4293,49.449,91340.0
2024-10-30 15:10:00,50.2,50.2,50.16,50.2,84556.0,49.449,49.449,49.4096,49.449,84556.0
2024-10-30 15:15:00,50.2,50.22,50.18,50.2,59613.0,49.449,49.4687,49.4293,49.449,59613.0
2024-10-30 15:20:00,50.2,50.22,50.17,50.22,125483.0,49.449,49.4687,49.4194,49.4687,125483.0
2024-10-30 15:25:00,50.22,50.28,50.21,50.22,111336.0,49.4687,49.5278,49.4588,49.4687,111336.0
2024-10-30 15:30:00,50.23,50.23,50.21,50.22,32710.0,49.4785,49.4785,49.4588,49.4687,32710.0
2024-10-30 15:35:00,50.22,50.23,50.16,50.18,63263.0,49.4687,49.4785,49.4096,49.4293,63263.0
2024-10-30 15:40:00,50.19,50.22,50.18,50.21,88099.0,49.4391,49.4687,49.4293,49.4588,88099.0
2024-10-30 15:45:00,50.22,50.23,50.17,50.19,89034.0,49.4687,49.4785,49.4194,49.4391,89034.0
2024-10-30 15:50:00,50.19,50.19,50.13,50.17,185100.0,49.4391,49.4391,49.38,49.4194,185100.0
2024-10-30 15:55:00,50.18,50.19,50.1,50.18,455588.0,49.4293,49.4391,49.3505,49.4293,455588.0
2024-10-31 09:30:00,50.34,50.57,50.33,50.46,239939.0,49.5869,49.8134,49.577,49.7051,239939.0
2024-10-31 09:35:00,50.44,50.6,50.41,50.59,134279.0,49.6854,49.843,49.6558,49.8331,134279.0
2024-10-31 09:40:00,50.59,50.63,50.42,50.43,155424.0,49.8331,49.8725,49.6657,49.6755,155424.0
2024-10-31 09:45:00,50.45,50.46,50.28,50.31,97543.0,49.6952,49.7051,49.5278,49.5573,97543.0
2024-10-31 09:50:00,50.3,50.46,50.28,50.36,65321.0,49.5475,49.7051,49.5278,49.6066,65321.0
2024-10-31 09:55:00,50.37,50.46,50.33,50.38,65419.0,49.6164,49.7051,49.577,49.6263,65419.0
2024-10-31 10:00:00,50.37,50.46,50.33,50.37,70769.0,49.6164,49.7051,49.577,49.6164,70769.0
2024-10-31 10:05:00,50.37,50.37,50.23,50.31,72187.0,49.6164,49.6164,49.4785,49.5573,72187.0
2024-10-31 10:10:00,50.3,50.34,50.16,50.21,78685.0,49.5475,49.5869,49.4096,49.4588,78685.0
2024-10-31 10:15:00,50.21,50.4,50.21,50.28,71372.0,49.4588,49.646,49.4588,49.5278,71372.0
2024-10-31 10:20:00,50.28,50.32,50.24,50.26,44493.0,49.5278,49.5672,49.4884,49.5081,44493.0
2024-10-31 10:25:00,50.28,50.32,50.17,50.18,71896.0,49.5278,49.5672,49.4194,49.4293,71896.0
2024-10-31 10:30:00,50.18,50.29,50.12,50.27,87533.0,49.4293,49.5376,49.3702,49.5179,87533.0
2024-10-31 10:35:00,50.28,50.3,50.12,50.13,44759.0,49.5278,49.5475,49.3702,49.38,44759.0
2024-10-31 10:40:00,50.12,50.17,50.05,50.15,122060.0,49.3702,49.4194,49.3012,49.3997,122060.0
2024-10-31 10:45:00,50.16,50.16,50.03,50.03,97618.0,49.4096,49.4096,49.2815,49.2815,97618.0
2024-10-31 10:50:00,50.04,50.1,50.04,50.05,92354.0,49.2914,49.3505,49.2914,49.3012,92354.0
2024-10-31 10:55:00,50.05,50.06,50.01,50.03,49370.0,49.3012,49.3111,49.2618,49.2815,49370.0
2024-10-31 11:00:00,50.04,50.12,49.99,50.05,344722.0,49.2914,49.3702,49.2421,49.3012,344722.0
2024-10-31 11:05:00,50.06,50.15,50.03,50.05,104306.0,49.3111,49.3997,49.2815,49.3012,104306.0
2024-10-31 11:10:00,50.04,50.09,50.04,50.06,51342.0,49.2914,49.3406,49.2914,49.3111,51342.0
2024-10-31 11:15:00,50.05,50.13,50.05,50.12,47907.0,49.3012,49.38,49.3012,49.3702,47907.0
2024-10-31 11:20:00,50.1,50.14,50.08,50.11,67316.0,49.3505,49.3899,49.3308,49.3603,67316.0
2024-10-31 11:25:00,50.1,50.11,50.03,50.08,76331.0,49.3505,49.3603,49.2815,49.3308,76331.0
2024-10-31 11:30:00,50.09,50.1,50.05,50.07,35084.0,49.3406,49.3505,49.3012,49.3209,35084.0
2024-10-31 11:35:00,50.07,50.08,49.99,50.0,100320.0,49.3209,49.3308,49.2421,49.252,100320.0
2024-10-31 11:40:00,50.01,50.04,49.99,50.01,49996.0,49.2618,49.2914,49.2421,49.2618,49996.0
2024-10-31 11:45:00,50.0,50.03,49.97,49.98,48753.0,49.252,49.2815,49.2224,49.2323,48753.0
2024-10-31 11:50:00,49.98,50.0,49.87,49.89,123506.0,49.2323,49.252,49.1239,49.1436,123506.0
2024-10-31 11:55:00,49.89,49.93,49.85,49.87,87542.0,49.1436,49.183,49.1042,49.1239,87542.0
2024-10-31 12:00:00,49.87,49.89,49.8,49.87,86037.0,49.1239,49.1436,49.055,49.1239,86037.0
2024-10-31 12:05:00,49.86,49.89,49.85,49.89,55817.0,49.1141,49.1436,49.1042,49.1436,55817.0
2024-10-31 12:10:00,49.89,49.96,49.88,49.92,62426.0,49.1436,49.2126,49.1338,49.1732,62426.0
2024-10-31 12:15:00,49.93,49.99,49.9,49.91,51571.0,49.183,49.2421,49.1535,49.1633,51571.0
2024-10-31 12:20:00,49.91,49.91,49.85,49.86,76266.0,49.1633,49.1633,49.1042,49.1141,76266.0
2024-10-31 12:25:00,49.86,49.87,49.8,49.83,92251.0,49.1141,49.1239,49.055,49.0845,92251.0
2024-10-31 12:30:00,49.82,49.88,49.8,49.88,56657.0,49.0747,49.1338,49.055,49.1338,56657.0
2024-10-31 12:35:00,49.88,49.89,49.82,49.87,262015.0,49.1338,49.1436,49.0747,49.1239,262015.0
2024-10-31 12:40:00,49.87,49.88,49.81,49.82,45899.0,49.1239,49.1338,49.0648,49.0747,45899.0
2024-10-31 12:45:00,49.82,49.85,49.8,49.81,44322.0,49.0747,49.1042,49.055,49.0648,44322.0
2024-10-31 12:50:00,49.81,49.83,49.8,49.83,69635.0,49.0648,49.0845,49.055,49.0845,69635.0
2024-10-31 12:55:00,49.82,49.87,49.82,49.87,36242.0,49.0747,49.1239,49.0747,49.1239,36242.0
2024-10-31 13:00:00,49.86,49.88,49.83,49.86,36688.0,49.1141,49.1338,49.0845,49.1141,36688.0
2024-10-31 13:05:00,49.86,49.93,49.85,49.93,40030.0,49.1141,49.183,49.1042,49.183,40030.0
2024-10-31 13:10:00,49.93,49.95,49.87,49.87,38404.0,49.183,49.2027,49.1239,49.1239,38404.0
2024-10-31 13:15:00,49.87,49.91,49.86,49.86,54613.0,49.1239,49.1633,49.1141,49.1141,54613.0
2024-10-31 13:20:00,49.86,49.88,49.85,49.87,33530.0,49.1141,49.1338,49.1042,49.1239,33530.0
2024-10-31 13:25:00,49.87,49.89,49.81,49.82,41722.0,49.1239,49.1436,49.0648,49.0747,41722.0
2024-10-31 13:30:00,49.82,49.83,49.78,49.82,193481.0,49.0747,49.0845,49.0353,49.0747,193481.0
2024-10-31 13:35:00,49.83,49.86,49.79,49.8,70600.0,49.0845,49.1141,49.0451,49.055,70600.0
2024-10-31 13:40:00,49.8,49.81,49.74,49.75,126876.0,49.055,49.0648,48.9959,49.0057,126876.0
2024-10-31 13:45:00,49.74,49.75,49.66,49.71,122827.0,48.9959,49.0057,48.9171,48.9663,122827.0
2024-10-31 13:50:00,49.71,49.77,49.69,49.76,41415.0,48.9663,49.0254,48.9466,49.0156,41415.0
2024-10-31 13:55:00,49.77,49.8,49.76,49.8,71926.0,49.0254,49.055,49.0156,49.055,71926.0
2024-10-31 14:00:00,49.8,49.83,49.76,49.83,32288.0,49.055,49.0845,49.0156,49.0845,32288.0
2024-10-31 14:05:00,49.83,49.83,49.77,49.79,37813.0,49.0845,49.0845,49.0254,49.0451,37813.0
2024-10-31 14:10:00,49.79,49.81,49.78,49.81,20704.0,49.0451,49.0648,49.0353,49.0648,20704.0
2024-10-31 14:15:00,49.81,49.9,49.81,49.89,67429.0,49.0648,49.1535,49.0648,49.1436,67429.0
2024-10-31 14:20:00,49.89,49.92,49.87,49.9,37790.0,49.1436,49.1732,49.1239,49.1535,37790.0
2024-10-31 14:25:00,49.9,49.93,49.89,49.93,64842.0,49.1535,49.183,49.1436,49.183,64842.0
2024-10-31 14:30:00,49.92,50.19,49.9,50.09,213215.0,49.1732,49.4391,49.1535,49.3406,213215.0
2024-10-31 14:35:00,50.08,50.23,50.07,50.19,171703.0,49.3308,49.4785,49.3209,49.4391,171703.0
2024-10-31 14:40:00,50.21,50.26,50.13,50.18,117132.0,49.4588,49.5081,49.38,49.4293,117132.0
2024-10-31 14:45:00,50.19,50.26,50.16,50.22,83674.0,49.4391,49.5081,49.4096,49.4687,83674.0
2024-10-31 14:50:00,50.23,50.32,50.21,50.26,95688.0,49.4785,49.5672,49.4588,49.5081,95688.0
2024-10-31 14:55:00,50.26,50.29,50.22,50.28,77704.0,49.5081,49.5376,49.4687,49.5278,77704.0
2024-10-31 15:00:00,50.29,50.39,50.22,50.39,157322.0,49.5376,49.6361,49.4687,49.6361,157322.0
2024-10-31 15:05:00,50.39,50.5,50.38,50.44,309061.0,49.6361,49.7445,49.6263,49.6854,309061.0
2024-10-31 15:10:00,50.44,50.49,50.42,50.45,144103.0,49.6854,49.7346,49.6657,49.6952,144103.0
2024-10-31 15:15:00,50.45,50.47,50.4,50.44,107976.0,49.6952,49.7149,49.646,49.6854,107976.0
2024-10-31 15:20:00,50.44,50.58,50.41,50.57,276470.0,49.6854,49.8233,49.6558,49.8134,276470.0
2024-10-31 15:25:00,50.57,50.57,50.5,50.52,231804.0,49.8134,49.8134,49.7445,49.7642,231804.0
2024-10-31 15:30:00,50.52,50.58,50.5,50.52,276739.0,49.7642,49.8233,49.7445,49.7642,276739.0
2024-10-31 15:35:00,50.53,50.53,50.36,50.38,188629.0,49.774,49.774,49.6066,49.6263,188629.0
2024-10-31 15:40:00,50.37,50.37,50.31,50.33,147992.0,49.6164,49.6164,49.5573,49.577,147992.0
2024-10-31 15:45:00,50.33,50.34,50.26,50.3,121473.0,49.577,49.5869,49.5081,49.5475,121473.0
2024-10-31 15:50:00,50.28,50.32,50.16,50.2,196366.0,49.5278,49.5672,49.4096,49.449,196366.0
2024-10-31 15:55:00,50.2,50.22,50.11,50.12,522147.0,49.449,49.4687,49.3603,49.3702,522147.0
2024-11-01 09:30:00,50.5,50.6,50.24,50.36,253949.0,49.7445,49.843,49.4884,49.6066,253949.0
2024-11-01 09:35:00,50.37,50.59,50.22,50.57,261160.0,49.6164,49.8331,49.4687,49.8134,261160.0
2024-11-01 09:40:00,50.57,50.58,50.3,50.38,150755.0,49.8134,49.8233,49.5475,49.6263,150755.0
2024-11-01 09:45:00,50.39,50.39,50.25,50.36,204333.0,49.6361,49.6361,49.4982,49.6066,204333.0
2024-11-01 09:50:00,50.36,50.48,50.29,50.38,146875.0,49.6066,49.7248,49.5376,49.6263,146875.0
2024-11-01 09:55:00,50.37,50.41,50.31,50.4,101556.0,49.6164,49.6558,49.5573,49.646,101556.0
2024-11-01 10:00:00,50.39,50.46,50.27,50.34,134405.0,49.6361,49.7051,49.5179,49.5869,134405.0
2024-11-01 10:05:00,50.31,50.47,50.31,50.47,175680.0,49.5573,49.7149,49.5573,49.7149,175680.0
2024-11-01 10:10:00,50.46,50.47,50.37,50.42,64392.0,49.7051,49.7149,49.6164,49.6657,64392.0
2024-11-01 10:15:00,50.42,50.48,50.36,50.47,50556.0,49.6657,49.7248,49.6066,49.7149,50556.0
2024-11-01 10:20:00,50.47,50.49,50.28,50.29,134336.0,49.7149,49.7346,49.5278,49.5376,134336.0
2024-11-01 10:25:00,50.29,50.33,50.2,50.33,69357.0,49.5376,49.577,49.449,49.577,69357.0
2024-11-01 10:30:00,50.33,50.33,50.18,50.23,98009.0,49.577,49.577,49.4293,49.4785,98009.0
2024-11-01 10:35:00,50.23,50.25,50.11,50.14,71754.0,49.4785,49.4982,49.3603,49.3899,71754.0
2024-11-01 10:40:00,50.14,50.14,49.98,50.05,208692.0,49.3899,49.3899,49.2323,49.3012,208692.0
2024-11-01 10:45:00,50.05,50.06,49.9,49.97,159975.0,49.3012,49.3111,49.1535,49.2224,159975.0
2024-11-01 10:50:00,49.97,50.01,49.92,49.99,175550.0,49.2224,49.2618,49.1732,49.2421,175550.0
2024-11-01 10:55:00,49.98,50.0,49.92,49.98,61905.0,49.2323,49.252,49.1732,49.2323,61905.0
2024-11-01 11:00:00,49.98,50.05,49.93,50.03,178742.0,49.2323,49.3012,49.183,49.2815,178742.0
2024-11-01 11:05:00,50.02,50.05,49.95,49.95,103458.0,49.2717,49.3012,49.2027,49.2027,103458.0
2024-11-01 11:10:00,49.96,50.0,49.93,49.96,62710.0,49.2126,49.252,49.183,49.2126,62710.0
2024-11-01 11:15:00,49.95,50.02,49.95,50.0,63647.0,49.2027,49.2717,49.2027,49.252,63647.0
2024-11-01 11:20:00,50.0,50.01,49.95,49.98,31571.0,49.252,49.2618,49.2027,49.2323,31571.0
2024-11-01 11:25:00,49.98,49.99,49.92,49.97,86732.0,49.2323,49.2421,49.1732,49.2224,86732.0
2024-11-01 11:30:00,49.98,49.99,49.88,49.93,106720.0,49.2323,49.2421,49.1338,49.183,106720.0
2024-11-01 11:35:00,49.92,49.99,49.88,49.99,59114.0,49.1732,49.2421,49.1338,49.2421,59114.0
2024-11-01 11:40:00,49.99,50.03,49.96,50.03,48164.0,49.2421,49.2815,49.2126,49.2815,48164.0
2024-11-01 11:45:00,50.02,50.04,49.98,49.98,52565.0,49.2717,49.2914,49.2323,49.2323,52565.0
2024-11-01 11:50:00,49.98,50.06,49.95,50.04,71119.0,49.2323,49.3111,49.2027,49.2914,71119.0
2024-11-01 11:55:00,50.03,50.04,49.99,50.0,45539.0,49.2815,49.2914,49.2421,49.252,45539.0
2024-11-01 12:00:00,49.99,50.08,49.99,50.08,64470.0,49.2421,49.3308,49.2421,49.3308,64470.0
2024-11-01 12:05:00,50.08,50.09,50.04,50.05,52586.0,49.3308,49.3406,49.2914,49.3012,52586.0
2024-11-01 12:10:00,50.06,50.07,49.98,50.0,93933.0,49.3111,49.3209,49.2323,49.252,93933.0
2024-11-01 12:15:00,50.0,50.02,49.99,50.01,35733.0,49.252,49.2717,49.2421,49.2618,35733.0
2024-11-01 12:20:00,50.01,50.03,49.95,49.96,27429.0,49.2618,49.2815,49.2027,49.2126,27429.0
2024-11-01 12:25:00,49.96,49.97,49.88,49.91,110542.0,49.2126,49.2224,49.1338,49.1633,110542.0
2024-11-01 12:30:00,49.91,49.94,49.88,49.92,73282.0,49.1633,49.1929,49.1338,49.1732,73282.0
2024-11-01 12:35:00,49.91,49.94,49.9,49.93,60278.0,49.1633,49.1929,49.1535,49.183,60278.0
2024-11-01 12:40:00,49.93,49.93,49.86,49.87,73997.0,49.183,49.183,49.1141,49.1239,73997.0
2024-11-01 12:45:00,49.87,49.88,49.85,49.86,64758.0,49.1239,49.1338,49.1042,49.1141,64758.0
2024-11-01 12:50:00,49.85,49.87,49.82,49.84,64555.0,49.1042,49.1239,49.0747,49.0944,64555.0
2024-11-01 12:55:00,49.84,49.89,49.83,49.85,54745.0,49.0944,49.1436,49.0845,49.1042,54745.0
2024-11-01 13:00:00,49.86,49.91,49.85,49.9,31063.0,49.1141,49.1633,49.1042,49.1535,31063.0
2024-11-01 13:05:00,49.9,49.91,49.86,49.87,39549.0,49.1535,49.1633,49.1141,49.1239,39549.0
2024-11-01 13:10:00,49.87,49.87,49.84,49.87,48113.0,49.1239,49.1239,49.0944,49.1239,48113.0
2024-11-01 13:15:00,49.87,49.88,49.82,49.83,44221.0,49.1239,49.1338,49.0747,49.0845,44221.0
2024-11-01 13:20:00,49.83,49.87,49.82,49.85,44914.0,49.0845,49.1239,49.0747,49.1042,44914.0
2024-11-01 13:25:00,49.84,49.85,49.82,49.84,23253.0,49.0944,49.1042,49.0747,49.0944,23253.0
2024-11-01 13:30:00,49.85,49.86,49.7,49.72,176656.0,49.1042,49.1141,48.9565,48.9762,176656.0
2024-11-01 13:35:00,49.71,49.74,49.69,49.69,115924.0,48.9663,48.9959,48.9466,48.9466,115924.0
2024-11-01 13:40:00,49.7,49.7,49.57,49.63,136222.0,48.9565,48.9565,48.8284,48.8875,136222.0
2024-11-01 13:45:00,49.63,49.66,49.61,49.64,53049.0,48.8875,48.9171,48.8678,48.8974,53049.0
2024-11-01 13:50:00,49.64,49.71,49.63,49.71,64222.0,48.8974,48.9663,48.8875,48.9663,64222.0
2024-11-01 13:55:00,49.71,49.73,49.63,49.65,96536.0,48.9663,48.986,48.8875,48.9072,96536.0
2024-11-01 14:00:00,49.64,49.72,49.63,49.72,38769.0,48.8974,48.9762,48.8875,48.9762,38769.0
2024-11-01 14:05:00,49.72,49.72,49.64,49.65,55160.0,48.9762,48.9762,48.8974,48.9072,55160.0
2024-11-01 14:10:00,49.64,49.67,49.63,49.66,36057.0,48.8974,48.9269,48.8875,48.9171,36057.0
2024-11-01 14:15:00,49.66,49.67,49.61,49.63,52731.0,48.9171,48.9269,48.8678,48.8875,52731.0
2024-11-01 14:20:00,49.62,49.67,49.6,49.67,38435.0,48.8777,48.9269,48.8579,48.9269,38435.0
2024-11-01 14:25:00,49.67,49.67,49.62,49.66,27942.0,48.9269,48.9269,48.8777,48.9171,27942.0
2024-11-01 14:30:00,49.66,49.69,49.65,49.65,82327.0,48.9171,48.9466,48.9072,48.9072,82327.0
2024-11-01 14:35:00,49.65,49.68,49.64,49.68,47249.0,48.9072,48.9368,48.8974,48.9368,47249.0
2024-11-01 14:40:00,49.68,49.69,49.66,49.67,36014.0,48.9368,48.9466,48.9171,48.9269,36014.0
2024-11-01 14:45:00,49.67,49.72,49.67,49.72,116327.0,48.9269,48.9762,48.9269,48.9762,116327.0
2024-11-01 14:50:00,49.72,49.72,49.68,49.7,54306.0,48.9762,48.9762,48.9368,48.9565,54306.0
2024-11-01 14:55:00,49.7,49.72,49.67,49.7,66869.0,48.9565,48.9762,48.9269,48.9565,66869.0
2024-11-01 15:00:00,49.71,49.75,49.69,49.72,73544.0,48.9663,49.0057,48.9466,48.9762,73544.0
2024-11-01 15:05:00,49.72,49.78,49.71,49.77,119520.0,48.9762,49.0353,48.9663,49.0254,119520.0
2024-11-01 15:10:00,49.76,49.76,49.66,49.66,115960.0,49.0156,49.0156,48.9171,48.9171,115960.0
2024-11-01 15:15:00,49.66,49.69,49.64,49.65,70734.0,48.9171,48.9466,48.8974,48.9072,70734.0
2024-11-01 15:20:00,49.65,49.66,49.61,49.63,103339.0,48.9072,48.9171,48.8678,48.8875,103339.0
2024-11-01 15:25:00,49.62,49.64,49.61,49.63,70624.0,48.8777,48.8974,48.8678,48.8875,70624.0
2024-11-01 15:30:00,49.63,49.65,49.58,49.62,192675.0,48.8875,48.9072,48.8382,48.8777,192675.0
2024-11-01 15:35:00,49.62,49.63,49.59,49.59,90738.0,48.8777,48.8875,48.8481,48.8481,90738.0
2024-11-01 15:40:00,49.59,49.64,49.58,49.6,175351.0,48.8481,48.8974,48.8382,48.8579,175351.0
2024-11-01 15:45:00,49.6,49.61,49.53,49.54,186458.0,48.8579,48.8678,48.789,48.7988,186458.0
2024-11-01 15:50:00,49.54,49.63,49.52,49.62,239281.0,48.7988,48.8875,48.7791,48.8777,239281.0
2024-11-01 15:55:00,49.62,49.65,49.51,49.55,740823.0,48.8777,48.9072,48.7693,48.8087,740823.0
2024-11-04 09:30:00,49.89,50.26,49.87,50.1,406685.0,49.1436,49.5081,49.1239,49.3505,406685.0
2024-11-04 09:35:00,50.12,50.14,49.96,50.11,125141.0,49.3702,49.3899,49.2126,49.3603,125141.0
2024-11-04 09:40:00,50.13,50.46,50.13,50.46,236307.0,49.38,49.7051,49.38,49.7051,236307.0
2024-11-04 09:45:00,50.46,50.47,50.25,50.27,243881.0,49.7051,49.7149,49.4982,49.5179,243881.0
2024-11-04 09:50:00,50.26,50.32,50.17,50.25,79051.0,49.5081,49.5672,49.4194,49.4982,79051.0
2024-11-04 09:55:00,50.26,50.38,50.23,50.29,169694.0,49.5081,49.6263,49.4785,49.5376,169694.0
2024-11-04 10:00:00,50.3,50.36,50.21,50.3,105876.0,49.5475,49.6066,49.4588,49.5475,105876.0
2024-11-04 10:05:00,50.3,50.38,50.27,50.34,68770.0,49.5475,49.6263,49.5179,49.5869,68770.0
2024-11-04 10:10:00,50.34,50.42,50.29,50.38,79685.0,49.5869,49.6657,49.5376,49.6263,79685.0
2024-11-04 10:15:00,50.38,50.43,50.31,50.36,54728.0,49.6263,49.6755,49.5573,49.6066,54728.0
2024-11-04 10:20:00,50.36,50.4,50.3,50.36,52440.0,49.6066,49.646,49.5475,49.6066,52440.0
2024-11-04 10:25:00,50.37,50.42,50.33,50.34,90393.0,49.6164,49.6657,49.577,49.5869,90393.0
2024-11-04 10:30:00,50.34,50.39,50.28,50.32,90311.0,49.5869,49.6361,49.5278,49.5672,90311.0
2024-11-04 10:35:00,50.31,50.5,50.31,50.48,188569.0,49.5573,49.7445,49.5573,49.7248,188569.0
2024-11-04 10:40:00,50.48,50.48,50.35,50.36,144793.0,49.7248,49.7248,49.5967,49.6066,144793.0
2024-11-04 10:45:00,50.37,50.41,50.26,50.29,75570.0,49.6164,49.6558,49.5081,49.5376,75570.0
2024-11-04 10:50:00,50.29,50.37,50.28,50.35,55871.0,49.5376,49.6164,49.5278,49.5967,55871.0
2024-11-04 10:55:00,50.36,50.38,50.31,50.33,80214.0,49.6066,49.6263,49.5573,49.577,80214.0
2024-11-04 11:00:00,50.33,50.34,50.23,50.24,63918.0,49.577,49.5869,49.4785,49.4884,63918.0
2024-11-04 11:05:00,50.24,50.25,50.18,50.22,72211.0,49.4884,49.4982,49.4293,49.4687,72211.0
2024-11-04 11:10:00,50.22,50.23,50.19,50.22,98657.0,49.4687,49.4785,49.4391,49.4687,98657.0
2024-11-04 11:15:00,50.21,50.26,50.18,50.22,46416.0,49.4588,49.5081,49.4293,49.4687,46416.0
2024-11-04 11:20:00,50.22,50.24,50.17,50.23,61473.0,49.4687,49.4884,49.4194,49.4785,61473.0
2024-11-04 11:25:00,50.22,50.23,50.14,50.14,91348.0,49.4687,49.4785,49.3899,49.3899,91348.0
2024-11-04 11:30:00,50.15,50.18,50.1,50.16,72788.0,49.3997,49.4293,49.3505,49.4096,72788.0
2024-11-04 11:35:00,50.16,50.16,50.05,50.06,44475.0,49.4096,49.4096,49.3012,49.3111,44475.0
2024-11-04 11:40:00,50.05,50.06,50.0,50.04,158117.0,49.3012,49.3111,49.252,49.2914,158117.0
2024-11-04 11:45:00,50.04,50.06,49.96,49.97,78586.0,49.2914,49.3111,49.2126,49.2224,78586.0
2024-11-04 11:50:00,49.96,49.99,49.94,49.97,78560.0,49.2126,49.2421,49.1929,49.2224,78560.0
2024-11-04 11:55:00,49.97,49.98,49.91,49.96,58236.0,49.2224,49.2323,49.1633,49.2126,58236.0
2024-11-04 12:00:00,49.96,50.02,49.93,49.98,124984.0,49.2126,49.2717,49.183,49.2323,124984.0
2024-11-04 12:05:00,49.98,50.04,49.96,50.03,70435.0,49.2323,49.2914,49.2126,49.2815,70435.0
2024-11-04 12:10:00,50.02,50.06,50.01,50.04,54866.0,49.2717,49.3111,49.2618,49.2914,54866.0
2024-11-04 12:15:00,50.03,50.11,50.02,50.1,61922.0,49.2815,49.3603,49.2717,49.3505,61922.0
2024-11-04 12:20:00,50.09,50.21,50.09,50.19,59464.0,49.3406,49.4588,49.3406,49.4391,59464.0
2024-11-04 12:25:00,50.19,50.29,50.19,50.28,43551.0,49.4391,49.5376,49.4391,49.5278,43551.0
2024-11-04 12:30:00,50.27,50.29,50.22,50.24,47006.0,49.5179,49.5376,49.4687,49.4884,47006.0
2024-11-04 12:35:00,50.24,50.26,50.2,50.22,33261.0,49.4884,49.5081,49.449,49.4687,33261.0
2024-11-04 12:40:00,50.22,50.28,50.21,50.25,56161.0,49.4687,49.5278,49.4588,49.4982,56161.0
2024-11-04 12:45:00,50.26,50.27,50.2,50.23,23476.0,49.5081,49.5179,49.449,49.4785,23476.0
2024-11-04 12:50:00,50.24,50.25,50.2,50.21,45438.0,49.4884,49.4982,49.449,49.4588,45438.0
2024-11-04 12:55:00,50.21,50.23,50.2,50.2,30179.0,49.4588,49.4785,49.449,49.449,30179.0
2024-11-04 13:00:00,50.2,50.2,50.09,50.1,27955.0,49.449,49.449,49.3406,49.3505,27955.0
2024-11-04 13:05:00,50.11,50.13,50.02,50.06,53007.0,49.3603,49.38,49.2717,49.3111,53007.0
2024-11-04 13:10:00,50.07,50.17,50.06,50.15,39483.0,49.3209,49.4194,49.3111,49.3997,39483.0
2024-11-04 13:15:00,50.16,50.2,50.15,50.19,24957.0,49.4096,49.449,49.3997,49.4391,24957.0
2024-11-04 13:20:00,50.19,50.23,50.18,50.19,28882.0,49.4391,49.4785,49.4293,49.4391,28882.0
2024-11-04 13:25:00,50.19,50.24,50.19,50.21,23723.0,49.4391,49.4884,49.4391,49.4588,23723.0
2024-11-04 13:30:00,50.21,50.25,50.19,50.24,23250.0,49.4588,49.4982,49.4391,49.4884,23250.0
2024-11-04 13:35:00,50.24,50.25,50.2,50.21,11725.0,49.4884,49.4982,49.449,49.4588,11725.0
2024-11-04 13:40:00,50.21,50.27,50.19,50.27,41167.0,49.4588,49.5179,49.4391,49.5179,41167.0
2024-11-04 13:45:00,50.26,50.36,50.26,50.36,64311.0,49.5081,49.6066,49.5081,49.6066,64311.0
2024-11-04 13:50:00,50.35,50.36,50.34,50.36,55123.0,49.5967,49.6066,49.5869,49.6066,55123.0
2024-11-04 13:55:00,50.36,50.39,50.35,50.37,20307.0,49.6066,49.6361,49.5967,49.6164,20307.0
2024-11-04 14:00:00,50.38,50.4,50.36,50.37,33224.0,49.6263,49.646,49.6066,49.6164,33224.0
2024-11-04 14:05:00,50.36,50.54,50.36,50.52,148446.0,49.6066,49.7839,49.6066,49.7642,148446.0
2024-11-04 14:10:00,50.52,50.54,50.5,50.51,43363.0,49.7642,49.7839,49.7445,49.7543,43363.0
2024-11-04 14:15:00,50.52,50.52,50.44,50.47,26968.0,49.7642,49.7642,49.6854,49.7149,26968.0
2024-11-04 14:20:00,50.47,50.53,50.47,50.5,48905.0,49.7149,49.774,49.7149,49.7445,48905.0
2024-11-04 14:25:00,50.5,50.51,50.44,50.48,41372.0,49.7445,49.7543,49.6854,49.7248,41372.0
2024-11-04 14:30:00,50.48,50.49,50.43,50.48,33716.0,49.7248,49.7346,49.6755,49.7248,33716.0
2024-11-04 14:35:00,50.47,50.54,50.46,50.54,36300.0,49.7149,49.7839,49.7051,49.7839,36300.0
2024-11-04 14:40:00,50.53,50.55,50.51,50.53,19621.0,49.774,49.7937,49.7543,49.774,19621.0
2024-11-04 14:45:00,50.53,50.56,50.5,50.55,55128.0,49.774,49.8036,49.7445,49.7937,55128.0
2024-11-04 14:50:00,50.56,50.59,50.54,50.55,77312.0,49.8036,49.8331,49.7839,49.7937,77312.0
2024-11-04 14:55:00,50.56,50.58,50.55,50.55,26924.0,49.8036,49.8233,49.7937,49.7937,26924.0
2024-11-04 15:00:00,50.55,50.57,50.53,50.55,38327.0,49.7937,49.8134,49.774,49.7937,38327.0
2024-11-04 15:05:00,50.55,50.6,50.53,50.59,67797.0,49.7937,49.843,49.774,49.8331,67797.0
2024-11-04 15:10:00,50.58,50.61,50.57,50.58,102176.0,49.8233,49.8528,49.8134,49.8233,102176.0
2024-11-04 15:15:00,50.57,50.6,50.57,50.6,46982.0,49.8134,49.843,49.8134,49.843,46982.0
2024-11-04 15:20:00,50.6,50.63,50.57,50.62,59295.0,49.843,49.8725,49.8134,49.8627,59295.0
2024-11-04 15:25:00,50.62,50.66,50.61,50.65,156504.0,49.8627,49.9021,49.8528,49.8922,156504.0
2024-11-04 15:30:00,50.65,50.67,50.55,50.57,75732.0,49.8922,49.9119,49.7937,49.8134,75732.0
2024-11-04 15:35:00,50.57,50.58,50.48,50.49,51525.0,49.8134,49.8233,49.7248,49.7346,51525.0
2024-11-04 15:40:00,50.49,50.58,50.48,50.56,105406.0,49.7346,49.8233,49.7248,49.8036,105406.0
2024-11-04 15:45:00,50.55,50.6,50.55,50.57,103015.0,49.7937,49.843,49.7937,49.8134,103015.0
2024-11-04 15:50:00,50.57,50.6,50.54,50.55,142841.0,49.8134,49.843,49.7839,49.7937,142841.0
2024-11-04 15:55:00,50.55,50.6,50.51,50.57,541793.0,49.7937,49.843,49.7543,49.8134,541793.0
2024-11-05 09:30:00,50.7,50.7,50.37,50.49,213882.0,49.9415,49.9415,49.6164,49.7346,213882.0
2024-11-05 09:35:00,50.45,50.55,50.21,50.33,156245.0,49.6952,49.7937,49.4588,49.577,156245.0
2024-11-05 09:40:00,50.34,50.46,50.32,50.39,191942.0,49.5869,49.7051,49.5672,49.6361,191942.0
2024-11-05 09:45:00,50.4,50.44,50.3,50.34,74080.0,49.646,49.6854,49.5475,49.5869,74080.0
2024-11-05 09:50:00,50.34,50.46,50.33,50.4,54685.0,49.5869,49.7051,49.577,49.646,54685.0
2024-11-05 09:55:00,50.39,50.54,50.37,50.53,80153.0,49.6361,49.7839,49.6164,49.774,80153.0
2024-11-05 10:00:00,50.54,50.54,50.4,50.5,52562.0,49.7839,49.7839,49.646,49.7445,52562.0
2024-11-05 10:05:00,50.49,50.5,50.4,50.4,84278.0,49.7346,49.7445,49.646,49.646,84278.0
2024-11-05 10:10:00,50.42,50.44,50.36,50.42,68457.0,49.6657,49.6854,49.6066,49.6657,68457.0
2024-11-05 10:15:00,50.44,50.47,50.4,50.46,45538.0,49.6854,49.7149,49.646,49.7051,45538.0
2024-11-05 10:20:00,50.47,50.54,50.45,50.52,75663.0,49.7149,49.7839,49.6952,49.7642,75663.0
2024-11-05 10:25:00,50.52,50.54,50.41,50.43,56345.0,49.7642,49.7839,49.6558,49.6755,56345.0
2024-11-05 10:30:00,50.42,50.47,50.39,50.47,83129.0,49.6657,49.7149,49.6361,49.7149,83129.0
2024-11-05 10:35:00,50.48,50.52,50.45,50.48,41422.0,49.7248,49.7642,49.6952,49.7248,41422.0
2024-11-05 10:40:00,50.48,50.58,50.43,50.58,64732.0,49.7248,49.8233,49.6755,49.8233,64732.0
2024-11-05 10:45:00,50.57,50.6,50.51,50.52,46334.0,49.8134,49.843,49.7543,49.7642,46334.0
2024-11-05 10:50:00,50.53,50.55,50.46,50.48,47755.0,49.774,49.7937,49.7051,49.7248,47755.0
2024-11-05 10:55:00,50.48,50.54,50.47,50.5,48979.0,49.7248,49.7839,49.7149,49.7445,48979.0
2024-11-05 11:00:00,50.5,50.58,50.48,50.54,150106.0,49.7445,49.8233,49.7248,49.7839,150106.0
2024-11-05 11:05:00,50.53,50.53,50.44,50.46,32603.0,49.774,49.774,49.6854,49.7051,32603.0
2024-11-05 11:10:00,50.47,50.53,50.45,50.53,43758.0,49.7149,49.774,49.6952,49.774,43758.0
2024-11-05 11:15:00,50.53,50.54,50.44,50.44,48107.0,49.774,49.7839,49.6854,49.6854,48107.0
2024-11-05 11:20:00,50.44,50.47,50.41,50.44,40559.0,49.6854,49.7149,49.6558,49.6854,40559.0
2024-11-05 11:25:00,50.45,50.49,50.4,50.4,43151.0,49.6952,49.7346,49.646,49.646,43151.0
2024-11-05 11:30:00,50.41,50.5,50.41,50.5,66156.0,49.6558,49.7445,49.6558,49.7445,66156.0
2024-11-05 11:35:00,50.5,50.52,50.47,50.5,45258.0,49.7445,49.7642,49.7149,49.7445,45258.0
2024-11-05 11:40:00,50.5,50.53,50.49,50.51,60265.0,49.7445,49.774,49.7346,49.7543,60265.0
2024-11-05 11:45:00,50.5,50.52,50.45,50.51,40875.0,49.7445,49.7642,49.6952,49.7543,40875.0
2024-11-05 11:50:00,50.52,50.52,50.47,50.48,32702.0,49.7642,49.7642,49.7149,49.7248,32702.0
2024-11-05 11:55:00,50.48,50.48,50.43,50.44,28665.0,49.7248,49.7248,49.6755,49.6854,28665.0
2024-11-05 12:00:00,50.45,50.46,50.41,50.41,44004.0,49.6952,49.7051,49.6558,49.6558,44004.0
2024-11-05 12:05:00,50.42,50.44,50.39,50.42,62344.0,49.6657,49.6854,49.6361,49.6657,62344.0
2024-11-05 12:10:00,50.43,50.48,50.43,50.47,49552.0,49.6755,49.7248,49.6755,49.7149,49552.0
2024-11-05 12:15:00,50.47,50.5,50.46,50.46,26067.0,49.7149,49.7445,49.7051,49.7051,26067.0
2024-11-05 12:20:00,50.47,50.47,50.42,50.47,40311.0,49.7149,49.7149,49.6657,49.7149,40311.0
2024-11-05 12:25:00,50.47,50.48,50.42,50.45,39051.0,49.7149,49.7248,49.6657,49.6952,39051.0
2024-11-05 12:30:00,50.46,50.48,50.43,50.45,19104.0,49.7051,49.7248,49.6755,49.6952,19104.0
2024-11-05 12:35:00,50.46,50.47,50.43,50.44,53870.0,49.7051,49.7149,49.6755,49.6854,53870.0
2024-11-05 12:40:00,50.44,50.45,50.38,50.38,57618.0,49.6854,49.6952,49.6263,49.6263,57618.0
2024-11-05 12:45:00,50.38,50.39,50.35,50.37,56092.0,49.6263,49.6361,49.5967,49.6164,56092.0
2024-11-05 12:50:00,50.37,50.38,50.31,50.33,71428.0,49.6164,49.6263,49.5573,49.577,71428.0
2024-11-05 12:55:00,50.33,50.34,50.3,50.31,54219.0,49.577,49.5869,49.5475,49.5573,54219.0
2024-11-05 13:00:00,50.31,50.33,50.3,50.3,46223.0,49.5573,49.577,49.5475,49.5475,46223.0
2024-11-05 13:05:00,50.3,50.31,50.25,50.26,82691.0,49.5475,49.5573,49.4982,49.5081,82691.0
2024-11-05 13:10:00,50.26,50.32,50.22,50.26,105449.0,49.5081,49.5672,49.4687,49.5081,105449.0
2024-11-05 13:15:00,50.27,50.3,50.24,50.24,75901.0,49.5179,49.5475,49.4884,49.4884,75901.0
2024-11-05 13:20:00,50.24,50.25,50.21,50.23,58366.0,49.4884,49.4982,49.4588,49.4785,58366.0
2024-11-05 13:25:00,50.23,50.26,50.22,50.26,32697.0,49.4785,49.5081,49.4687,49.5081,32697.0
2024-11-05 13:30:00,50.26,50.26,50.21,50.22,36103.0,49.5081,49.5081,49.4588,49.4687,36103.0
2024-11-05 13:35:00,50.22,50.22,50.14,50.15,67194.0,49.4687,49.4687,49.3899,49.3997,67194.0
2024-11-05 13:40:00,50.15,50.16,50.08,50.08,56353.0,49.3997,49.4096,49.3308,49.3308,56353.0
2024-11-05 13:45:00,50.08,50.12,50.07,50.08,67746.0,49.3308,49.3702,49.3209,49.3308,67746.0
2024-11-05 13:50:00,50.08,50.15,50.06,50.13,93455.0,49.3308,49.3997,49.3111,49.38,93455.0
2024-11-05 13:55:00,50.13,50.19,50.12,50.17,53351.0,49.38,49.4391,49.3702,49.4194,53351.0
2024-11-05 14:00:00,50.18,50.24,50.15,50.24,63763.0,49.4293,49.4884,49.3997,49.4884,63763.0
2024-11-05 14:05:00,50.22,50.25,50.21,50.24,27918.0,49.4687,49.4982,49.4588,49.4884,27918.0
2024-11-05 14:10:00,50.24,50.28,50.23,50.27,52179.0,49.4884,49.5278,49.4785,49.5179,52179.0
2024-11-05 14:15:00,50.26,50.27,50.2,50.21,30242.0,49.5081,49.5179,49.449,49.4588,30242.0
2024-11-05 14:20:00,50.21,50.21,50.16,50.17,40952.0,49.4588,49.4588,49.4096,49.4194,40952.0
2024-11-05 14:25:00,50.18,50.21,50.16,50.17,23396.0,49.4293,49.4588,49.4096,49.4194,23396.0
2024-11-05 14:30:00,50.17,50.2,50.15,50.19,27064.0,49.4194,49.449,49.3997,49.4391,27064.0
2024-11-05 14:35:00,50.19,50.22,50.15,50.16,43217.0,49.4391,49.4687,49.3997,49.4096,43217.0
2024-11-05 14:40:00,50.16,50.2,50.16,50.2,29983.0,49.4096,49.449,49.4096,49.449,29983.0
2024-11-05 14:45:00,50.2,50.21,50.15,50.16,28682.0,49.449,49.4588,49.3997,49.4096,28682.0
2024-11-05 14:50:00,50.16,50.16,50.1,50.13,62381.0,49.4096,49.4096,49.3505,49.38,62381.0
2024-11-05 14:55:00,50.13,50.15,50.1,50.13,54039.0,49.38,49.3997,49.3505,49.38,54039.0
2024-11-05 15:00:00,50.13,50.17,50.1,50.16,47375.0,49.38,49.4194,49.3505,49.4096,47375.0
2024-11-05 15:05:00,50.16,50.19,50.14,50.19,47249.0,49.4096,49.4391,49.3899,49.4391,47249.0
2024-11-05 15:10:00,50.18,50.25,50.17,50.25,74130.0,49.4293,49.4982,49.4194,49.4982,74130.0
2024-11-05 15:15:00,50.25,50.34,50.24,50.3,179633.0,49.4982,49.5869,49.4884,49.5475,179633.0
2024-11-05 15:20:00,50.3,50.3,50.25,50.26,46460.0,49.5475,49.5475,49.4982,49.5081,46460.0
2024-11-05 15:25:00,50.26,50.26,50.2,50.23,47543.0,49.5081,49.5081,49.449,49.4785,47543.0
2024-11-05 15:30:00,50.23,50.24,50.17,50.21,57108.0,49.4785,49.4884,49.4194,49.4588,57108.0
2024-11-05 15:35:00,50.2,50.29,50.17,50.25,64754.0,49.449,49.5376,49.4194,49.4982,64754.0
2024-11-05 15:40:00,50.25,50.25,50.18,50.21,75001.0,49.4982,49.4982,49.4293,49.4588,75001.0
2024-11-05 15:45:00,50.22,50.28,50.2,50.27,72695.0,49.4687,49.5278,49.449,49.5179,72695.0
2024-11-05 15:50:00,50.27,50.32,50.27,50.3,166556.0,49.5179,49.5672,49.5179,49.5475,166556.0
2024-11-05 15:55:00,50.3,50.43,50.3,50.41,568268.0,49.5475,49.6755,49.5475,49.6558,568268.0
2024-11-06 09:30:00,51.15,51.38,50.93,51.11,1042159.0,50.3848,50.6113,50.1681,50.3454,1042159.0
2024-11-06 09:35:00,51.12,51.29,50.95,51.01,277720.0,50.3552,50.5227,50.1878,50.2469,277720.0
2024-11-06 09:40:00,51.02,51.28,50.82,51.23,493295.0,50.2567,50.5128,50.0597,50.4636,493295.0
2024-11-06 09:45:00,51.22,51.24,51.04,51.13,260100.0,50.4537,50.4734,50.2764,50.3651,260100.0
2024-11-06 09:50:00,51.13,51.21,51.02,51.17,208446.0,50.3651,50.4439,50.2567,50.4045,208446.0
2024-11-06 09:55:00,51.18,51.25,51.05,51.24,384592.0,50.4143,50.4833,50.2863,50.4734,384592.0
2024-11-06 10:00:00,51.25,51.42,51.21,51.36,363013.0,50.4833,50.6507,50.4439,50.5916,363013.0
2024-11-06 10:05:00,51.38,51.46,51.24,51.26,206995.0,50.6113,50.6901,50.4734,50.4931,206995.0
2024-11-06 10:10:00,51.26,51.4,51.26,51.36,275062.0,50.4931,50.631,50.4931,50.5916,275062.0
2024-11-06 10:15:00,51.37,51.57,51.32,51.56,227946.0,50.6015,50.7985,50.5522,50.7886,227946.0
2024-11-06 10:20:00,51.57,51.68,51.45,51.63,353494.0,50.7985,50.9068,50.6803,50.8576,353494.0
2024-11-06 10:25:00,51.63,51.65,51.53,51.6,406538.0,50.8576,50.8773,50.7591,50.828,406538.0
2024-11-06 10:30:00,51.61,51.61,51.41,51.48,154725.0,50.8379,50.8379,50.6409,50.7098,154725.0
2024-11-06 10:35:00,51.49,51.6,51.47,51.56,269558.0,50.7197,50.828,50.7,50.7886,269558.0
2024-11-06 10:40:00,51.56,51.63,51.45,51.57,229794.0,50.7886,50.8576,50.6803,50.7985,229794.0
2024-11-06 10:45:00,51.57,51.64,51.45,51.63,168933.0,50.7985,50.8674,50.6803,50.8576,168933.0
2024-11-06 10:50:00,51.62,51.81,51.61,51.8,219038.0,50.8477,51.0349,50.8379,51.025,219038.0
2024-11-06 10:55:00,51.8,51.88,51.78,51.82,215248.0,51.025,51.1038,51.0053,51.0447,215248.0
2024-11-06 11:00:00,51.82,51.95,51.78,51.95,346207.0,51.0447,51.1728,51.0053,51.1728,346207.0
2024-11-06 11:05:00,51.95,51.97,51.83,51.85,109158.0,51.1728,51.1925,51.0546,51.0743,109158.0
2024-11-06 11:10:00,51.86,51.95,51.8,51.8,110268.0,51.0841,51.1728,51.025,51.025,110268.0
2024-11-06 11:15:00,51.82,51.86,51.73,51.75,96271.0,51.0447,51.0841,50.9561,50.9758,96271.0
2024-11-06 11:20:00,51.75,51.76,51.65,51.72,91995.0,50.9758,50.9856,50.8773,50.9462,91995.0
2024-11-06 11:25:00,51.74,51.74,51.66,51.66,250855.0,50.9659,50.9659,50.8871,50.8871,250855.0
2024-11-06 11:30:00,51.67,51.7,51.52,51.54,96553.0,50.897,50.9265,50.7492,50.7689,96553.0
2024-11-06 11:35:00,51.55,51.61,51.4,51.45,170629.0,50.7788,50.8379,50.631,50.6803,170629.0
2024-11-06 11:40:00,51.45,51.47,51.35,51.36,85614.0,50.6803,50.7,50.5818,50.5916,85614.0
2024-11-06 11:45:00,51.37,51.47,51.36,51.4,110642.0,50.6015,50.7,50.5916,50.631,110642.0
2024-11-06 11:50:00,51.42,51.43,51.35,51.43,83917.0,50.6507,50.6606,50.5818,50.6606,83917.0
2024-11-06 11:55:00,51.45,51.55,51.44,51.52,94954.0,50.6803,50.7788,50.6704,50.7492,94954.0
2024-11-06 12:00:00,51.51,51.58,51.45,51.56,85958.0,50.7394,50.8083,50.6803,50.7886,85958.0
2024-11-06 12:05:00,51.55,51.61,51.52,51.59,98514.0,50.7788,50.8379,50.7492,50.8182,98514.0
2024-11-06 12:10:00,51.59,51.7,51.58,51.67,96569.0,50.8182,50.9265,50.8083,50.897,96569.0
2024-11-06 12:15:00,51.66,51.67,51.53,51.56,69288.0,50.8871,50.897,50.7591,50.7886,69288.0
2024-11-06 12:20:00,51.57,51.65,51.56,51.63,95202.0,50.7985,50.8773,50.7886,50.8576,95202.0
2024-11-06 12:25:00,51.63,51.7,51.62,51.69,45539.0,50.8576,50.9265,50.8477,50.9167,45539.0
2024-11-06 12:30:00,51.69,51.7,51.65,51.66,58759.0,50.9167,50.9265,50.8773,50.8871,58759.0
2024-11-06 12:35:00,51.65,51.69,51.59,51.67,91444.0,50.8773,50.9167,50.8182,50.897,91444.0
2024-11-06 12:40:00,51.68,51.71,51.62,51.68,168666.0,50.9068,50.9364,50.8477,50.9068,168666.0
2024-11-06 12:45:00,51.68,51.68,51.59,51.61,169091.0,50.9068,50.9068,50.8182,50.8379,169091.0
2024-11-06 12:50:00,51.61,51.69,51.56,51.66,117186.0,50.8379,50.9167,50.7886,50.8871,117186.0
2024-11-06 12:55:00,51.65,51.66,51.58,51.58,180281.0,50.8773,50.8871,50.8083,50.8083,180281.0
2024-11-06 13:00:00,51.59,51.59,51.5,51.52,74942.0,50.8182,50.8182,50.7295,50.7492,74942.0
2024-11-06 13:05:00,51.51,51.6,51.49,51.51,208110.0,50.7394,50.828,50.7197,50.7394,208110.0
2024-11-06 13:10:00,51.5,51.52,51.46,51.47,63209.0,50.7295,50.7492,50.6901,50.7,63209.0
2024-11-06 13:15:00,51.48,51.51,51.43,51.51,128140.0,50.7098,50.7394,50.6606,50.7394,128140.0
2024-11-06 13:20:00,51.51,51.52,51.46,51.52,70085.0,50.7394,50.7492,50.6901,50.7492,70085.0
2024-11-06 13:25:00,51.52,51.56,51.5,51.53,59911.0,50.7492,50.7886,50.7295,50.7591,59911.0
2024-11-06 13:30:00,51.52,51.59,51.52,51.58,126668.0,50.7492,50.8182,50.7492,50.8083,126668.0
2024-11-06 13:35:00,51.58,51.58,51.47,51.53,49441.0,50.8083,50.8083,50.7,50.7591,49441.0
2024-11-06 13:40:00,51.54,51.56,51.49,51.54,99023.0,50.7689,50.7886,50.7197,50.7689,99023.0
2024-11-06 13:45:00,51.55,51.66,51.54,51.63,74753.0,50.7788,50.8871,50.7689,50.8576,74753.0
2024-11-06 13:50:00,51.63,51.69,51.62,51.68,69423.0,50.8576,50.9167,50.8477,50.9068,69423.0
2024-11-06 13:55:00,51.69,51.74,51.68,51.73,119766.0,50.9167,50.9659,50.9068,50.9561,119766.0
2024-11-06 14:00:00,51.73,51.75,51.68,51.73,116837.0,50.9561,50.9758,50.9068,50.9561,116837.0
2024-11-06 14:05:00,51.72,51.74,51.67,51.73,69698.0,50.9462,50.9659,50.897,50.9561,69698.0
2024-11-06 14:10:00,51.73,51.73,51.64,51.65,65199.0,50.9561,50.9561,50.8674,50.8773,65199.0
2024-11-06 14:15:00,51.65,51.69,51.59,51.63,50997.0,50.8773,50.9167,50.8182,50.8576,50997.0
2024-11-06 14:20:00,51.63,51.67,51.62,51.67,45692.0,50.8576,50.897,50.8477,50.897,45692.0
2024-11-06 14:25:00,51.68,51.74,51.65,51.73,110913.0,50.9068,50.9659,50.8773,50.9561,110913.0
2024-11-06 14:30:00,51.73,51.85,51.72,51.84,205874.0,50.9561,51.0743,50.9462,51.0644,205874.0
2024-11-06 14:35:00,51.84,51.9,51.83,51.88,123083.0,51.0644,51.1235,51.0546,51.1038,123083.0
2024-11-06 14:40:00,51.88,51.95,51.86,51.89,153008.0,51.1038,51.1728,51.0841,51.1137,153008.0
2024-11-06 14:45:00,51.89,51.95,51.86,51.93,194813.0,51.1137,51.1728,51.0841,51.1531,194813.0
2024-11-06 14:50:00,51.92,51.96,51.86,51.89,135023.0,51.1432,51.1826,51.0841,51.1137,135023.0
2024-11-06 14:55:00,51.9,51.9,51.84,51.84,63076.0,51.1235,51.1235,51.0644,51.0644,63076.0
2024-11-06 15:00:00,51.85,51.88,51.82,51.86,60978.0,51.0743,51.1038,51.0447,51.0841,60978.0
2024-11-06 15:05:00,51.85,51.87,51.81,51.85,139533.0,51.0743,51.094,51.0349,51.0743,139533.0
2024-11-06 15:10:00,51.84,51.89,51.81,51.89,86708.0,51.0644,51.1137,51.0349,51.1137,86708.0
2024-11-06 15:15:00,51.89,51.9,51.81,51.82,80115.0,51.1137,51.1235,51.0349,51.0447,80115.0
2024-11-06 15:20:00,51.82,51.83,51.78,51.8,63648.0,51.0447,51.0546,51.0053,51.025,63648.0
2024-11-06 15:25:00,51.8,51.83,51.78,51.82,81308.0,51.025,51.0546,51.0053,51.0447,81308.0
2024-11-06 15:30:00,51.83,51.87,51.78,51.81,188933.0,51.0546,51.094,51.0053,51.0349,188933.0
2024-11-06 15:35:00,51.8,51.8,51.73,51.76,270641.0,51.025,51.025,50.9561,50.9856,270641.0
2024-11-06 15:40:00,51.76,51.77,51.71,51.75,89466.0,50.9856,50.9955,50.9364,50.9758,89466.0
2024-11-06 15:45:00,51.76,51.8,51.73,51.77,210449.0,50.9856,51.025,50.9561,50.9955,210449.0
2024-11-06 15:50:00,51.78,51.78,51.6,51.64,175049.0,51.0053,51.0053,50.828,50.8674,175049.0
2024-11-06 15:55:00,51.64,51.65,51.38,51.38,928554.0,50.8674,50.8773,50.6113,50.6113,928554.0
2024-11-07 09:30:00,51.48,51.58,51.07,51.15,380475.0,50.7098,50.8083,50.306,50.3848,380475.0
2024-11-07 09:35:00,51.18,51.25,51.03,51.17,242889.0,50.4143,50.4833,50.2666,50.4045,242889.0
2024-11-07 09:40:00,51.17,51.2,50.99,51.05,167457.0,50.4045,50.434,50.2272,50.2863,167457.0
2024-11-07 09:45:00,51.05,51.29,50.97,51.2,253408.0,50.2863,50.5227,50.2075,50.434,253408.0
2024-11-07 09:50:00,51.19,51.41,51.18,51.4,182367.0,50.4242,50.6409,50.4143,50.631,182367.0
2024-11-07 09:55:00,51.39,51.4,51.2,51.23,77790.0,50.6212,50.631,50.434,50.4636,77790.0
2024-11-07 10:00:00,51.21,51.39,51.17,51.19,97845.0,50.4439,50.6212,50.4045,50.4242,97845.0
2024-11-07 10:05:00,51.2,51.3,51.16,51.22,141027.0,50.434,50.5325,50.3946,50.4537,141027.0
2024-11-07 10:10:00,51.23,51.24,51.08,51.16,72760.0,50.4636,50.4734,50.3158,50.3946,72760.0
2024-11-07 10:15:00,51.19,51.2,51.06,51.08,56516.0,50.4242,50.434,50.2961,50.3158,56516.0
2024-11-07 10:20:00,51.09,51.17,51.06,51.17,64554.0,50.3257,50.4045,50.2961,50.4045,64554.0
2024-11-07 10:25:00,51.16,51.22,51.14,51.15,53971.0,50.3946,50.4537,50.3749,50.3848,53971.0
2024-11-07 10:30:00,51.16,51.21,51.07,51.16,206954.0,50.3946,50.4439,50.306,50.3946,206954.0
2024-11-07 10:35:00,51.16,51.19,51.11,51.13,45372.0,50.3946,50.4242,50.3454,50.3651,45372.0
2024-11-07 10:40:00,51.12,51.14,51.03,51.05,47335.0,50.3552,50.3749,50.2666,50.2863,47335.0
2024-11-07 10:45:00,51.04,51.1,51.02,51.07,74946.0,50.2764,50.3355,50.2567,50.306,74946.0
2024-11-07 10:50:00,51.06,51.17,51.06,51.13,116135.0,50.2961,50.4045,50.2961,50.3651,116135.0
2024-11-07 10:55:00,51.13,51.18,51.11,51.16,75863.0,50.3651,50.4143,50.3454,50.3946,75863.0
2024-11-07 11:00:00,51.16,51.23,51.11,51.2,78873.0,50.3946,50.4636,50.3454,50.434,78873.0
2024-11-07 11:05:00,51.19,51.23,51.14,51.21,68179.0,50.4242,50.4636,50.3749,50.4439,68179.0
2024-11-07 11:10:00,51.21,51.26,51.16,51.21,81649.0,50.4439,50.4931,50.3946,50.4439,81649.0
2024-11-07 11:15:00,51.21,51.24,51.05,51.21,164544.0,50.4439,50.4734,50.2863,50.4439,164544.0
2024-11-07 11:20:00,51.23,51.28,51.19,51.26,55246.0,50.4636,50.5128,50.4242,50.4931,55246.0
2024-11-07 11:25:00,51.25,51.3,51.18,51.18,119979.0,50.4833,50.5325,50.4143,50.4143,119979.0
2024-11-07 11:30:00,51.18,51.19,51.07,51.13,84666.0,50.4143,50.4242,50.306,50.3651,84666.0
2024-11-07 11:35:00,51.13,51.18,51.09,51.15,87631.0,50.3651,50.4143,50.3257,50.3848,87631.0
2024-11-07 11:40:00,51.15,51.3,51.15,51.28,108978.0,50.3848,50.5325,50.3848,50.5128,108978.0
2024-11-07 11:45:00,51.28,51.39,51.27,51.34,96607.0,50.5128,50.6212,50.503,50.5719,96607.0
2024-11-07 11:50:00,51.34,51.36,51.27,51.27,81754.0,50.5719,50.5916,50.503,50.503,81754.0
2024-11-07 11:55:00,51.27,51.33,51.27,51.28,47033.0,50.503,50.5621,50.503,50.5128,47033.0
2024-11-07 12:00:00,51.27,51.29,51.2,51.22,79245.0,50.503,50.5227,50.434,50.4537,79245.0
2024-11-07 12:05:00,51.23,51.35,51.22,51.35,78961.0,50.4636,50.5818,50.4537,50.5818,78961.0
2024-11-07 12:10:00,51.34,51.4,51.34,51.38,69125.0,50.5719,50.631,50.5719,50.6113,69125.0
2024-11-07 12:15:00,51.37,51.39,51.34,51.37,60504.0,50.6015,50.6212,50.5719,50.6015,60504.0
2024-11-07 12:20:00,51.38,51.44,51.37,51.41,64914.0,50.6113,50.6704,50.6015,50.6409,64914.0
2024-11-07 12:25:00,51.4,51.42,51.37,51.39,69769.0,50.631,50.6507,50.6015,50.6212,69769.0
2024-11-07 12:30:00,51.39,51.4,51.34,51.36,39127.0,50.6212,50.631,50.5719,50.5916,39127.0
2024-11-07 12:35:00,51.35,51.36,51.32,51.35,37689.0,50.5818,50.5916,50.5522,50.5818,37689.0
2024-11-07 12:40:00,51.35,51.44,51.34,51.38,63580.0,50.5818,50.6704,50.5719,50.6113,63580.0
2024-11-07 12:45:00,51.37,51.44,51.37,51.4,72828.0,50.6015,50.6704,50.6015,50.631,72828.0
2024-11-07 12:50:00,51.4,51.43,51.36,51.41,53519.0,50.631,50.6606,50.5916,50.6409,53519.0
2024-11-07 12:55:00,51.42,51.42,51.36,51.36,58721.0,50.6507,50.6507,50.5916,50.5916,58721.0
2024-11-07 13:00:00,51.37,51.38,51.33,51.34,41289.0,50.6015,50.6113,50.5621,50.5719,41289.0
2024-11-07 13:05:00,51.34,51.42,51.34,51.4,65457.0,50.5719,50.6507,50.5719,50.631,65457.0
2024-11-07 13:10:00,51.4,51.41,51.32,51.34,24634.0,50.631,50.6409,50.5522,50.5719,24634.0
2024-11-07 13:15:00,51.33,51.34,51.26,51.26,48160.0,50.5621,50.5719,50.4931,50.4931,48160.0
2024-11-07 13:20:00,51.26,51.3,51.25,51.28,46932.0,50.4931,50.5325,50.4833,50.5128,46932.0
2024-11-07 13:25:00,51.29,51.32,51.28,51.31,44434.0,50.5227,50.5522,50.5128,50.5424,44434.0
2024-11-07 13:30:00,51.3,51.3,51.25,51.29,27836.0,50.5325,50.5325,50.4833,50.5227,27836.0
2024-11-07 13:35:00,51.3,51.35,51.29,51.31,27326.0,50.5325,50.5818,50.5227,50.5424,27326.0
2024-11-07 13:40:00,51.31,51.33,51.28,51.29,28513.0,50.5424,50.5621,50.5128,50.5227,28513.0
2024-11-07 13:45:00,51.29,51.3,51.26,51.26,31783.0,50.5227,50.5325,50.4931,50.4931,31783.0
2024-11-07 13:50:00,51.26,51.29,51.25,51.28,27508.0,50.4931,50.5227,50.4833,50.5128,27508.0
2024-11-07 13:55:00,51.29,51.34,51.28,51.31,32801.0,50.5227,50.5719,50.5128,50.5424,32801.0
2024-11-07 14:00:00,51.3,51.38,51.28,51.3,85612.0,50.5325,50.6113,50.5128,50.5325,85612.0
2024-11-07 14:05:00,51.29,51.32,51.24,51.28,61154.0,50.5227,50.5522,50.4734,50.5128,61154.0
2024-11-07 14:10:00,51.28,51.29,51.22,51.25,69288.0,50.5128,50.5227,50.4537,50.4833,69288.0
2024-11-07 14:15:00,51.25,51.27,51.22,51.22,25156.0,50.4833,50.503,50.4537,50.4537,25156.0
2024-11-07 14:20:00,51.23,51.23,51.14,51.18,53508.0,50.4636,50.4636,50.3749,50.4143,53508.0
2024-11-07 14:25:00,51.18,51.21,51.16,51.19,43164.0,50.4143,50.4439,50.3946,50.4242,43164.0
2024-11-07 14:30:00,51.2,51.3,51.2,51.26,52590.0,50.434,50.5325,50.434,50.4931,52590.0
2024-11-07 14:35:00,51.26,51.27,51.19,51.21,40874.0,50.4931,50.503,50.4242,50.4439,40874.0
2024-11-07 14:40:00,51.2,51.2,51.08,51.15,47632.0,50.434,50.434,50.3158,50.3848,47632.0
2024-11-07 14:45:00,51.15,51.26,51.13,51.24,62028.0,50.3848,50.4931,50.3651,50.4734,62028.0
2024-11-07 14:50:00,51.24,51.25,51.2,51.23,53341.0,50.4734,50.4833,50.434,50.4636,53341.0
2024-11-07 14:55:00,51.24,51.3,51.24,51.3,57287.0,50.4734,50.5325,50.4734,50.5325,57287.0
2024-11-07 15:00:00,51.3,51.43,51.28,51.38,93726.0,50.5325,50.6606,50.5128,50.6113,93726.0
2024-11-07 15:05:00,51.37,51.41,51.35,51.36,32509.0,50.6015,50.6409,50.5818,50.5916,32509.0
2024-11-07 15:10:00,51.36,51.46,51.36,51.46,58174.0,50.5916,50.6901,50.5916,50.6901,58174.0
2024-11-07 15:15:00,51.46,51.49,51.43,51.48,59724.0,50.6901,50.7197,50.6606,50.7098,59724.0
2024-11-07 15:20:00,51.48,51.49,51.39,51.43,71769.0,50.7098,50.7197,50.6212,50.6606,71769.0
2024-11-07 15:25:00,51.42,51.44,51.39,51.43,56515.0,50.6507,50.6704,50.6212,50.6606,56515.0
2024-11-07 15:30:00,51.43,51.45,51.36,51.37,113276.0,50.6606,50.6803,50.5916,50.6015,113276.0
2024-11-07 15:35:00,51.36,51.42,51.33,51.4,74298.0,50.5916,50.6507,50.5621,50.631,74298.0
2024-11-07 15:40:00,51.4,51.42,51.36,51.38,92482.0,50.631,50.6507,50.5916,50.6113,92482.0
2024-11-07 15:45:00,51.39,51.45,51.38,51.44,161704.0,50.6212,50.6803,50.6113,50.6704,161704.0
2024-11-07 15:50:00,51.44,51.44,51.35,51.39,285611.0,50.6704,50.6704,50.5818,50.6212,285611.0
2024-11-07 15:55:00,51.39,51.4,51.21,51.21,625687.0,50.6212,50.631,50.4439,50.4439,625687.0
2024-11-08 09:30:00,51.02,51.03,50.54,50.64,592737.0,50.2567,50.2666,49.7839,49.8824,592737.0
2024-11-08 09:35:00,50.63,50.72,50.33,50.44,398578.0,49.8725,49.9612,49.577,49.6854,398578.0
2024-11-08 09:40:00,50.45,50.5,50.27,50.42,193897.0,49.6952,49.7445,49.5179,49.6657,193897.0
2024-11-08 09:45:00,50.44,50.62,50.34,50.61,347819.0,49.6854,49.8627,49.5869,49.8528,347819.0
2024-11-08 09:50:00,50.61,50.63,50.44,50.48,165665.0,49.8528,49.8725,49.6854,49.7248,165665.0
2024-11-08 09:55:00,50.48,50.54,50.38,50.45,191152.0,49.7248,49.7839,49.6263,49.6952,191152.0
2024-11-08 10:00:00,50.46,50.53,50.39,50.45,175583.0,49.7051,49.774,49.6361,49.6952,175583.0
2024-11-08 10:05:00,50.45,50.48,50.27,50.34,214399.0,49.6952,49.7248,49.5179,49.5869,214399.0
2024-11-08 10:10:00,50.34,50.51,50.31,50.48,160455.0,49.5869,49.7543,49.5573,49.7248,160455.0
2024-11-08 10:15:00,50.48,50.53,50.45,50.45,149486.0,49.7248,49.774,49.6952,49.6952,149486.0
2024-11-08 10:20:00,50.45,50.54,50.43,50.5,100039.0,49.6952,49.7839,49.6755,49.7445,100039.0
2024-11-08 10:25:00,50.49,50.51,50.42,50.44,90065.0,49.7346,49.7543,49.6657,49.6854,90065.0
2024-11-08 10:30:00,50.42,50.52,50.41,50.46,83688.0,49.6657,49.7642,49.6558,49.7051,83688.0
2024-11-08 10:35:00,50.45,50.47,50.42,50.43,59927.0,49.6952,49.7149,49.6657,49.6755,59927.0
2024-11-08 10:40:00,50.44,50.53,50.39,50.47,89618.0,49.6854,49.774,49.6361,49.7149,89618.0
2024-11-08 10:45:00,50.47,50.49,50.34,50.42,81682.0,49.7149,49.7346,49.5869,49.6657,81682.0
2024-11-08 10:50:00,50.41,50.46,50.4,50.42,72779.0,49.6558,49.7051,49.646,49.6657,72779.0
2024-11-08 10:55:00,50.41,50.45,50.41,50.44,54740.0,49.6558,49.6952,49.6558,49.6854,54740.0
2024-11-08 11:00:00,50.44,50.5,50.42,50.5,136767.0,49.6854,49.7445,49.6657,49.7445,136767.0
2024-11-08 11:05:00,50.49,50.55,50.41,50.42,148853.0,49.7346,49.7937,49.6558,49.6657,148853.0
2024-11-08 11:10:00,50.42,50.43,50.31,50.39,132355.0,49.6657,49.6755,49.5573,49.6361,132355.0
2024-11-08 11:15:00,50.39,50.49,50.39,50.4,72632.0,49.6361,49.7346,49.6361,49.646,72632.0
2024-11-08 11:20:00,50.41,50.5,50.41,50.5,49225.0,49.6558,49.7445,49.6558,49.7445,49225.0
2024-11-08 11:25:00,50.5,50.5,50.37,50.38,172335.0,49.7445,49.7445,49.6164,49.6263,172335.0
2024-11-08 11:30:00,50.37,50.43,50.36,50.36,164153.0,49.6164,49.6755,49.6066,49.6066,164153.0
2024-11-08 11:35:00,50.36,50.37,50.22,50.24,248680.0,49.6066,49.6164,49.4687,49.4884,248680.0
2024-11-08 11:40:00,50.24,50.24,50.17,50.2,174194.0,49.4884,49.4884,49.4194,49.449,174194.0
2024-11-08 11:45:00,50.2,50.2,50.08,50.09,204995.0,49.449,49.449,49.3308,49.3406,204995.0
2024-11-08 11:50:00,50.08,50.16,50.05,50.09,121225.0,49.3308,49.4096,49.3012,49.3406,121225.0
2024-11-08 11:55:00,50.09,50.1,50.04,50.07,104425.0,49.3406,49.3505,49.2914,49.3209,104425.0
2024-11-08 12:00:00,50.08,50.12,50.08,50.11,63537.0,49.3308,49.3702,49.3308,49.3603,63537.0
2024-11-08 12:05:00,50.11,50.13,50.05,50.06,61345.0,49.3603,49.38,49.3012,49.3111,61345.0
2024-11-08 12:10:00,50.06,50.07,50.02,50.04,99885.0,49.3111,49.3209,49.2717,49.2914,99885.0
2024-11-08 12:15:00,50.04,50.09,50.01,50.08,146142.0,49.2914,49.3406,49.2618,49.3308,146142.0
2024-11-08 12:20:00,50.07,50.11,50.05,50.1,41026.0,49.3209,49.3603,49.3012,49.3505,41026.0
2024-11-08 12:25:00,50.09,50.1,50.04,50.09,38803.0,49.3406,49.3505,49.2914,49.3406,38803.0
2024-11-08 12:30:00,50.1,50.15,50.07,50.09,37168.0,49.3505,49.3997,49.3209,49.3406,37168.0
2024-11-08 12:35:00,50.09,50.1,50.01,50.02,69959.0,49.3406,49.3505,49.2618,49.2717,69959.0
2024-11-08 12:40:00,50.02,50.04,49.98,50.01,196729.0,49.2717,49.2914,49.2323,49.2618,196729.0
2024-11-08 12:45:00,50.0,50.07,50.0,50.02,76582.0,49.252,49.3209,49.252,49.2717,76582.0
2024-11-08 12:50:00,50.02,50.07,50.0,50.07,42878.0,49.2717,49.3209,49.252,49.3209,42878.0
2024-11-08 12:55:00,50.07,50.13,50.06,50.12,59841.0,49.3209,49.38,49.3111,49.3702,59841.0
2024-11-08 13:00:00,50.11,50.14,50.1,50.12,40071.0,49.3603,49.3899,49.3505,49.3702,40071.0
2024-11-08 13:05:00,50.12,50.14,50.1,50.14,35121.0,49.3702,49.3899,49.3505,49.3899,35121.0
2024-11-08 13:10:00,50.14,50.17,50.13,50.14,54154.0,49.3899,49.4194,49.38,49.3899,54154.0
2024-11-08 13:15:00,50.14,50.14,50.11,50.14,50314.0,49.3899,49.3899,49.3603,49.3899,50314.0
2024-11-08 13:20:00,50.14,50.14,50.07,50.08,107318.0,49.3899,49.3899,49.3209,49.3308,107318.0
2024-11-08 13:25:00,50.08,50.11,50.06,50.07,59368.0,49.3308,49.3603,49.3111,49.3209,59368.0
2024-11-08 13:30:00,50.06,50.08,49.98,49.99,128580.0,49.3111,49.3308,49.2323,49.2421,128580.0
2024-11-08 13:35:00,49.98,50.03,49.93,50.0,243756.0,49.2323,49.2815,49.183,49.252,243756.0
2024-11-08 13:40:00,49.99,50.08,49.97,50.01,155037.0,49.2421,49.3308,49.2224,49.2618,155037.0
2024-11-08 13:45:00,50.01,50.06,50.0,50.05,85658.0,49.2618,49.3111,49.252,49.3012,85658.0
2024-11-08 13:50:00,50.05,50.11,50.01,50.1,79140.0,49.3012,49.3603,49.2618,49.3505,79140.0
2024-11-08 13:55:00,50.11,50.11,50.07,50.09,50230.0,49.3603,49.3603,49.3209,49.3406,50230.0
2024-11-08 14:00:00,50.09,50.14,50.08,50.12,96328.0,49.3406,49.3899,49.3308,49.3702,96328.0
2024-11-08 14:05:00,50.12,50.15,50.11,50.12,63722.0,49.3702,49.3997,49.3603,49.3702,63722.0
2024-11-08 14:10:00,50.12,50.12,50.07,50.11,58255.0,49.3702,49.3702,49.3209,49.3603,58255.0
2024-11-08 14:15:00,50.11,50.13,50.09,50.12,42011.0,49.3603,49.38,49.3406,49.3702,42011.0
2024-11-08 14:20:00,50.12,50.14,50.1,50.13,44246.0,49.3702,49.3899,49.3505,49.38,44246.0
2024-11-08 14:25:00,50.14,50.16,50.11,50.12,43101.0,49.3899,49.4096,49.3603,49.3702,43101.0
2024-11-08 14:30:00,50.12,50.23,50.12,50.23,195023.0,49.3702,49.4785,49.3702,49.4785,195023.0
2024-11-08 14:35:00,50.23,50.26,50.21,50.26,104886.0,49.4785,49.5081,49.4588,49.5081,104886.0
2024-11-08 14:40:00,50.27,50.29,50.23,50.28,50290.0,49.5179,49.5376,49.4785,49.5278,50290.0
2024-11-08 14:45:00,50.29,50.34,50.26,50.34,58152.0,49.5376,49.5869,49.5081,49.5869,58152.0
2024-11-08 14:50:00,50.34,50.39,50.33,50.37,82592.0,49.5869,49.6361,49.577,49.6164,82592.0
2024-11-08 14:55:00,50.37,50.37,50.28,50.3,108152.0,49.6164,49.6164,49.5278,49.5475,108152.0
2024-11-08 15:00:00,50.3,50.34,50.25,50.33,55569.0,49.5475,49.5869,49.4982,49.577,55569.0
2024-11-08 15:05:00,50.34,50.37,50.32,50.37,78187.0,49.5869,49.6164,49.5672,49.6164,78187.0
2024-11-08 15:10:00,50.37,50.38,50.34,50.36,41513.0,49.6164,49.6263,49.5869,49.6066,41513.0
2024-11-08 15:15:00,50.36,50.38,50.33,50.37,87357.0,49.6066,49.6263,49.577,49.6164,87357.0
2024-11-08 15:20:00,50.37,50.38,50.29,50.33,131216.0,49.6164,49.6263,49.5376,49.577,131216.0
2024-11-08 15:25:00,50.33,50.36,50.32,50.35,41852.0,49.577,49.6066,49.5672,49.5967,41852.0
2024-11-08 15:30:00,50.36,50.39,50.32,50.33,81636.0,49.6066,49.6361,49.5672,49.577,81636.0
2024-11-08 15:35:00,50.33,50.34,50.3,50.33,68279.0,49.577,49.5869,49.5475,49.577,68279.0
2024-11-08 15:40:00,50.33,50.34,50.27,50.29,93724.0,49.577,49.5869,49.5179,49.5376,93724.0
2024-11-08 15:45:00,50.28,50.3,50.28,50.29,89738.0,49.5278,49.5475,49.5278,49.5376,89738.0
2024-11-08 15:50:00,50.3,50.53,50.29,50.51,337872.0,49.5475,49.774,49.5376,49.7543,337872.0
2024-11-08 15:55:00,50.5,50.58,50.5,50.52,763323.0,49.7445,49.8233,49.7445,49.7642,763323.0
2024-11-11 09:30:00,50.3,50.38,49.93,50.1,563126.0,49.5475,49.6263,49.183,49.3505,563126.0
2024-11-11 09:35:00,50.11,50.49,50.11,50.47,193187.0,49.3603,49.7346,49.3603,49.7149,193187.0
2024-11-11 09:40:00,50.45,50.59,50.4,50.52,216584.0,49.6952,49.8331,49.646,49.7642,216584.0
2024-11-11 09:45:00,50.53,50.82,50.47,50.82,229803.0,49.774,50.0597,49.7149,50.0597,229803.0
2024-11-11 09:50:00,50.8,50.82,50.68,50.76,203557.0,50.04,50.0597,49.9218,50.0006,203557.0
2024-11-11 09:55:00,50.77,50.91,50.7,50.9,104160.0,50.0104,50.1484,49.9415,50.1385,104160.0
2024-11-11 10:00:00,50.89,51.01,50.86,51.0,170862.0,50.1287,50.2469,50.0991,50.237,170862.0
2024-11-11 10:05:00,51.0,51.05,50.92,50.94,94555.0,50.237,50.2863,50.1582,50.1779,94555.0
2024-11-11 10:10:00,50.94,51.01,50.88,50.92,146157.0,50.1779,50.2469,50.1188,50.1582,146157.0
2024-11-11 10:15:00,50.93,51.02,50.92,50.95,88458.0,50.1681,50.2567,50.1582,50.1878,88458.0
2024-11-11 10:20:00,50.96,51.04,50.94,51.01,115920.0,50.1976,50.2764,50.1779,50.2469,115920.0
2024-11-11 10:25:00,51.0,51.01,50.77,50.79,92322.0,50.237,50.2469,50.0104,50.0301,92322.0
2024-11-11 10:30:00,50.78,50.87,50.73,50.77,156348.0,50.0203,50.1089,49.971,50.0104,156348.0
2024-11-11 10:35:00,50.78,50.87,50.76,50.86,63005.0,50.0203,50.1089,50.0006,50.0991,63005.0
2024-11-11 10:40:00,50.86,50.9,50.8,50.89,132764.0,50.0991,50.1385,50.04,50.1287,132764.0
2024-11-11 10:45:00,50.9,50.93,50.84,50.9,70363.0,50.1385,50.1681,50.0794,50.1385,70363.0
2024-11-11 10:50:00,50.89,50.92,50.82,50.87,70095.0,50.1287,50.1582,50.0597,50.1089,70095.0
2024-11-11 10:55:00,50.86,50.89,50.81,50.85,35622.0,50.0991,50.1287,50.0498,50.0892,35622.0
2024-11-11 11:00:00,50.85,50.89,50.82,50.87,50654.0,50.0892,50.1287,50.0597,50.1089,50654.0
2024-11-11 11:05:00,50.86,50.96,50.86,50.92,90371.0,50.0991,50.1976,50.0991,50.1582,90371.0
2024-11-11 11:10:00,50.92,50.94,50.83,50.88,120635.0,50.1582,50.1779,50.0695,50.1188,120635.0
2024-11-11 11:15:00,50.89,50.99,50.88,50.98,99190.0,50.1287,50.2272,50.1188,50.2173,99190.0
2024-11-11 11:20:00,50.97,51.0,50.89,50.96,115174.0,50.2075,50.237,50.1287,50.1976,115174.0
2024-11-11 11:25:00,50.95,50.97,50.89,50.89,91758.0,50.1878,50.2075,50.1287,50.1287,91758.0
2024-11-11 11:30:00,50.89,50.96,50.86,50.95,75294.0,50.1287,50.1976,50.0991,50.1878,75294.0
2024-11-11 11:35:00,50.95,50.95,50.84,50.88,44766.0,50.1878,50.1878,50.0794,50.1188,44766.0
2024-11-11 11:40:00,50.88,50.93,50.87,50.91,55369.0,50.1188,50.1681,50.1089,50.1484,55369.0
2024-11-11 11:45:00,50.9,50.91,50.86,50.89,45108.0,50.1385,50.1484,50.0991,50.1287,45108.0
2024-11-11 11:50:00,50.88,50.89,50.78,50.83,118394.0,50.1188,50.1287,50.0203,50.0695,118394.0
2024-11-11 11:55:00,50.84,50.94,50.83,50.91,62331.0,50.0794,50.1779,50.0695,50.1484,62331.0
2024-11-11 12:00:00,50.92,50.93,50.88,50.91,59309.0,50.1582,50.1681,50.1188,50.1484,59309.0
2024-11-11 12:05:00,50.91,50.98,50.9,50.98,73025.0,50.1484,50.2173,50.1385,50.2173,73025.0
2024-11-11 12:10:00,50.98,51.03,50.95,51.03,84941.0,50.2173,50.2666,50.1878,50.2666,84941.0
2024-11-11 12:15:00,51.04,51.05,51.0,51.0,44819.0,50.2764,50.2863,50.237,50.237,44819.0
2024-11-11 12:20:00,51.0,51.0,50.95,50.98,55445.0,50.237,50.237,50.1878,50.2173,55445.0
2024-11-11 12:25:00,50.98,51.01,50.92,50.99,41902.0,50.2173,50.2469,50.1582,50.2272,41902.0
2024-11-11 12:30:00,50.98,51.0,50.94,50.95,26459.0,50.2173,50.237,50.1779,50.1878,26459.0
2024-11-11 12:35:00,50.96,50.97,50.92,50.94,60721.0,50.1976,50.2075,50.1582,50.1779,60721.0
2024-11-11 12:40:00,50.94,50.96,50.91,50.91,24189.0,50.1779,50.1976,50.1484,50.1484,24189.0
2024-11-11 12:45:00,50.91,50.96,50.91,50.93,25865.0,50.1484,50.1976,50.1484,50.1681,25865.0
2024-11-11 12:50:00,50.93,51.0,50.92,50.97,27027.0,50.1681,50.237,50.1582,50.2075,27027.0
2024-11-11 12:55:00,50.98,51.07,50.97,51.03,41332.0,50.2173,50.306,50.2075,50.2666,41332.0
2024-11-11 13:00:00,51.03,51.04,50.97,50.98,28215.0,50.2666,50.2764,50.2075,50.2173,28215.0
2024-11-11 13:05:00,50.98,51.03,50.97,51.0,34650.0,50.2173,50.2666,50.2075,50.237,34650.0
2024-11-11 13:10:00,50.99,50.99,50.94,50.95,33225.0,50.2272,50.2272,50.1779,50.1878,33225.0
2024-11-11 13:15:00,50.95,50.96,50.9,50.91,44344.0,50.1878,50.1976,50.1385,50.1484,44344.0
2024-11-11 13:20:00,50.91,50.92,50.8,50.83,127171.0,50.1484,50.1582,50.04,50.0695,127171.0
2024-11-11 13:25:00,50.84,50.91,50.82,50.88,83475.0,50.0794,50.1484,50.0597,50.1188,83475.0
2024-11-11 13:30:00,50.89,50.92,50.84,50.84,276465.0,50.1287,50.1582,50.0794,50.0794,276465.0
2024-11-11 13:35:00,50.85,50.9,50.83,50.85,38058.0,50.0892,50.1385,50.0695,50.0892,38058.0
2024-11-11 13:40:00,50.86,50.87,50.83,50.84,42113.0,50.0991,50.1089,50.0695,50.0794,42113.0
2024-11-11 13:45:00,50.83,50.89,50.82,50.87,39144.0,50.0695,50.1287,50.0597,50.1089,39144.0
2024-11-11 13:50:00,50.87,50.88,50.79,50.8,101912.0,50.1089,50.1188,50.0301,50.04,101912.0
2024-11-11 13:55:00,50.8,50.88,50.79,50.85,37481.0,50.04,50.1188,50.0301,50.0892,37481.0
2024-11-11 14:00:00,50.86,50.88,50.8,50.8,113141.0,50.0991,50.1188,50.04,50.04,113141.0
2024-11-11 14:05:00,50.8,50.81,50.73,50.75,169922.0,50.04,50.0498,49.971,49.9907,169922.0
2024-11-11 14:10:00,50.75,50.75,50.7,50.73,49076.0,49.9907,49.9907,49.9415,49.971,49076.0
2024-11-11 14:15:00,50.73,50.88,50.72,50.86,377607.0,49.971,50.1188,49.9612,50.0991,377607.0
2024-11-11 14:20:00,50.86,50.87,50.83,50.84,39989.0,50.0991,50.1089,50.0695,50.0794,39989.0
2024-11-11 14:25:00,50.85,50.87,50.78,50.85,63373.0,50.0892,50.1089,50.0203,50.0892,63373.0
2024-11-11 14:30:00,50.85,50.88,50.83,50.86,77423.0,50.0892,50.1188,50.0695,50.0991,77423.0
2024-11-11 14:35:00,50.86,50.89,50.85,50.87,104897.0,50.0991,50.1287,50.0892,50.1089,104897.0
2024-11-11 14:40:00,50.87,50.89,50.86,50.88,95207.0,50.1089,50.1287,50.0991,50.1188,95207.0
2024-11-11 14:45:00,50.89,50.91,50.82,50.88,74437.0,50.1287,50.1484,50.0597,50.1188,74437.0
2024-11-11 14:50:00,50.88,50.93,50.85,50.92,29912.0,50.1188,50.1681,50.0892,50.1582,29912.0
2024-11-11 14:55:00,50.92,50.94,50.89,50.9,35943.0,50.1582,50.1779,50.1287,50.1385,35943.0
2024-11-11 15:00:00,50.91,50.94,50.9,50.93,42002.0,50.1484,50.1779,50.1385,50.1681,42002.0
2024-11-11 15:05:00,50.92,50.94,50.9,50.91,39971.0,50.1582,50.1779,50.1385,50.1484,39971.0
2024-11-11 15:10:00,50.92,50.93,50.87,50.88,44261.0,50.1582,50.1681,50.1089,50.1188,44261.0
2024-11-11 15:15:00,50.87,50.88,50.84,50.87,62976.0,50.1089,50.1188,50.0794,50.1089,62976.0
2024-11-11 15:20:00,50.86,50.9,50.85,50.89,54373.0,50.0991,50.1385,50.0892,50.1287,54373.0
2024-11-11 15:25:00,50.89,50.92,50.88,50.89,38544.0,50.1287,50.1582,50.1188,50.1287,38544.0
2024-11-11 15:30:00,50.89,50.92,50.86,50.86,69881.0,50.1287,50.1582,50.0991,50.0991,69881.0
2024-11-11 15:35:00,50.87,50.88,50.85,50.86,46867.0,50.1089,50.1188,50.0892,50.0991,46867.0
2024-11-11 15:40:00,50.86,50.92,50.85,50.91,58512.0,50.0991,50.1582,50.0892,50.1484,58512.0
2024-11-11 15:45:00,50.9,50.91,50.87,50.89,100361.0,50.1385,50.1484,50.1089,50.1287,100361.0
2024-11-11 15:50:00,50.89,50.9,50.85,50.89,152362.0,50.1287,50.1385,50.0892,50.1287,152362.0
2024-11-11 15:55:00,50.89,50.9,50.79,50.83,600271.0,50.1287,50.1385,50.0301,50.0695,600271.0
2024-11-12 09:30:00,51.1,51.13,50.87,51.02,285710.0,50.3355,50.3651,50.1089,50.2567,285710.0
2024-11-12 09:35:00,51.04,51.32,51.03,51.13,200510.0,50.2764,50.5522,50.2666,50.3651,200510.0
2024-11-12 09:40:00,51.13,51.21,51.05,51.12,124474.0,50.3651,50.4439,50.2863,50.3552,124474.0
2024-11-12 09:45:00,51.11,51.21,51.05,51.11,136180.0,50.3454,50.4439,50.2863,50.3454,136180.0
2024-11-12 09:50:00,51.12,51.15,50.98,51.11,276983.0,50.3552,50.3848,50.2173,50.3454,276983.0
2024-11-12 09:55:00,51.13,51.14,51.01,51.04,127580.0,50.3651,50.3749,50.2469,50.2764,127580.0
2024-11-12 10:00:00,51.03,51.11,51.01,51.08,74485.0,50.2666,50.3454,50.2469,50.3158,74485.0
2024-11-12 10:05:00,51.08,51.1,50.95,51.04,123447.0,50.3158,50.3355,50.1878,50.2764,123447.0
2024-11-12 10:10:00,51.04,51.04,50.86,50.9,112170.0,50.2764,50.2764,50.0991,50.1385,112170.0
2024-11-12 10:15:00,50.89,50.97,50.85,50.93,99449.0,50.1287,50.2075,50.0892,50.1681,99449.0
2024-11-12 10:20:00,50.94,51.02,50.93,51.01,92389.0,50.1779,50.2567,50.1681,50.2469,92389.0
2024-11-12 10:25:00,51.0,51.03,50.89,50.91,94424.0,50.237,50.2666,50.1287,50.1484,94424.0
2024-11-12 10:30:00,50.89,50.91,50.82,50.91,59711.0,50.1287,50.1484,50.0597,50.1484,59711.0
2024-11-12 10:35:00,50.9,50.94,50.86,50.87,97896.0,50.1385,50.1779,50.0991,50.1089,97896.0
2024-11-12 10:40:00,50.88,50.93,50.75,50.77,91170.0,50.1188,50.1681,49.9907,50.0104,91170.0
2024-11-12 10:45:00,50.77,50.77,50.72,50.73,80175.0,50.0104,50.0104,49.9612,49.971,80175.0
2024-11-12 10:50:00,50.73,50.73,50.67,50.71,83399.0,49.971,49.971,49.9119,49.9513,83399.0
2024-11-12 10:55:00,50.71,50.76,50.65,50.7,114694.0,49.9513,50.0006,49.8922,49.9415,114694.0
2024-11-12 11:00:00,50.71,50.71,50.61,50.68,108486.0,49.9513,49.9513,49.8528,49.9218,108486.0
2024-11-12 11:05:00,50.67,50.67,50.57,50.57,106271.0,49.9119,49.9119,49.8134,49.8134,106271.0
2024-11-12 11:10:00,50.58,50.64,50.52,50.61,149806.0,49.8233,49.8824,49.7642,49.8528,149806.0
2024-11-12 11:15:00,50.61,50.64,50.6,50.63,43191.0,49.8528,49.8824,49.843,49.8725,43191.0
2024-11-12 11:20:00,50.62,50.63,50.52,50.6,78857.0,49.8627,49.8725,49.7642,49.843,78857.0
2024-11-12 11:25:00,50.61,50.71,50.6,50.68,91459.0,49.8528,49.9513,49.843,49.9218,91459.0
2024-11-12 11:30:00,50.66,50.74,50.66,50.72,63721.0,49.9021,49.9809,49.9021,49.9612,63721.0
2024-11-12 11:35:00,50.73,50.75,50.63,50.65,71799.0,49.971,49.9907,49.8725,49.8922,71799.0
2024-11-12 11:40:00,50.66,50.7,50.63,50.7,58606.0,49.9021,49.9415,49.8725,49.9415,58606.0
2024-11-12 11:45:00,50.7,50.7,50.6,50.61,71105.0,49.9415,49.9415,49.843,49.8528,71105.0
2024-11-12 11:50:00,50.61,50.63,50.58,50.61,59087.0,49.8528,49.8725,49.8233,49.8528,59087.0
2024-11-12 11:55:00,50.61,50.61,50.55,50.55,51643.0,49.8528,49.8528,49.7937,49.7937,51643.0
2024-11-12 12:00:00,50.55,50.63,50.55,50.61,58459.0,49.7937,49.8725,49.7937,49.8528,58459.0
2024-11-12 12:05:00,50.61,50.64,50.6,50.62,42237.0,49.8528,49.8824,49.843,49.8627,42237.0
2024-11-12 12:10:00,50.62,50.65,50.59,50.62,46478.0,49.8627,49.8922,49.8331,49.8627,46478.0
2024-11-12 12:15:00,50.62,50.64,50.55,50.6,36265.0,49.8627,49.8824,49.7937,49.843,36265.0
2024-11-12 12:20:00,50.6,50.6,50.51,50.54,89381.0,49.843,49.843,49.7543,49.7839,89381.0
2024-11-12 12:25:00,50.54,50.58,50.52,50.54,43674.0,49.7839,49.8233,49.7642,49.7839,43674.0
2024-11-12 12:30:00,50.53,50.54,50.49,50.51,104056.0,49.774,49.7839,49.7346,49.7543,104056.0
2024-11-12 12:35:00,50.52,50.58,50.51,50.57,56403.0,49.7642,49.8233,49.7543,49.8134,56403.0
2024-11-12 12:40:00,50.56,50.56,50.51,50.54,50723.0,49.8036,49.8036,49.7543,49.7839,50723.0
2024-11-12 12:45:00,50.54,50.56,50.5,50.52,30430.0,49.7839,49.8036,49.7445,49.7642,30430.0
2024-11-12 12:50:00,50.51,50.57,50.51,50.57,36146.0,49.7543,49.8134,49.7543,49.8134,36146.0
2024-11-12 12:55:00,50.57,50.57,50.48,50.48,52505.0,49.8134,49.8134,49.7248,49.7248,52505.0
2024-11-12 13:00:00,50.48,50.49,50.45,50.46,52228.0,49.7248,49.7346,49.6952,49.7051,52228.0
2024-11-12 13:05:00,50.46,50.48,50.4,50.45,120627.0,49.7051,49.7248,49.646,49.6952,120627.0
2024-11-12 13:10:00,50.45,50.46,50.43,50.45,33577.0,49.6952,49.7051,49.6755,49.6952,33577.0
2024-11-12 13:15:00,50.44,50.49,50.44,50.48,36670.0,49.6854,49.7346,49.6854,49.7248,36670.0
2024-11-12 13:20:00,50.48,50.48,50.41,50.41,44308.0,49.7248,49.7248,49.6558,49.6558,44308.0
2024-11-12 13:25:00,50.41,50.44,50.38,50.4,120250.0,49.6558,49.6854,49.6263,49.646,120250.0
2024-11-12 13:30:00,50.39,50.43,50.38,50.43,64813.0,49.6361,49.6755,49.6263,49.6755,64813.0
2024-11-12 13:35:00,50.43,50.46,50.4,50.41,113391.0,49.6755,49.7051,49.646,49.6558,113391.0
2024-11-12 13:40:00,50.41,50.41,50.38,50.39,116997.0,49.6558,49.6558,49.6263,49.6361,116997.0
2024-11-12 13:45:00,50.39,50.41,50.37,50.39,82789.0,49.6361,49.6558,49.6164,49.6361,82789.0
2024-11-12 13:50:00,50.4,50.41,50.37,50.38,51514.0,49.646,49.6558,49.6164,49.6263,51514.0
2024-11-12 13:55:00,50.38,50.45,50.37,50.43,53915.0,49.6263,49.6952,49.6164,49.6755,53915.0
2024-11-12 14:00:00,50.42,50.5,50.42,50.47,45848.0,49.6657,49.7445,49.6657,49.7149,45848.0
2024-11-12 14:05:00,50.47,50.56,50.44,50.55,76169.0,49.7149,49.8036,49.6854,49.7937,76169.0
2024-11-12 14:10:00,50.55,50.58,50.51,50.57,88190.0,49.7937,49.8233,49.7543,49.8134,88190.0
2024-11-12 14:15:00,50.57,50.61,50.55,50.58,37797.0,49.8134,49.8528,49.7937,49.8233,37797.0
2024-11-12 14:20:00,50.58,50.62,50.56,50.59,45388.0,49.8233,49.8627,49.8036,49.8331,45388.0
2024-11-12 14:25:00,50.59,50.6,50.52,50.53,54594.0,49.8331,49.843,49.7642,49.774,54594.0
2024-11-12 14:30:00,50.54,50.6,50.52,50.59,45839.0,49.7839,49.843,49.7642,49.8331,45839.0
2024-11-12 14:35:00,50.59,50.6,50.56,50.57,69184.0,49.8331,49.843,49.8036,49.8134,69184.0
2024-11-12 14:40:00,50.57,50.59,50.56,50.57,65888.0,49.8134,49.8331,49.8036,49.8134,65888.0
2024-11-12 14:45:00,50.56,50.57,50.51,50.52,65776.0,49.8036,49.8134,49.7543,49.7642,65776.0
2024-11-12 14:50:00,50.52,50.52,50.48,50.52,55574.0,49.7642,49.7642,49.7248,49.7642,55574.0
2024-11-12 14:55:00,50.52,50.58,50.51,50.57,46364.0,49.7642,49.8233,49.7543,49.8134,46364.0
2024-11-12 15:00:00,50.57,50.61,50.56,50.6,88040.0,49.8134,49.8528,49.8036,49.843,88040.0
2024-11-12 15:05:00,50.6,50.65,50.58,50.64,124122.0,49.843,49.8922,49.8233,49.8824,124122.0
2024-11-12 15:10:00,50.64,50.66,50.6,50.66,89616.0,49.8824,49.9021,49.843,49.9021,89616.0
2024-11-12 15:15:00,50.66,50.69,50.61,50.64,124972.0,49.9021,49.9316,49.8528,49.8824,124972.0
2024-11-12 15:20:00,50.64,50.65,50.6,50.6,79166.0,49.8824,49.8922,49.843,49.843,79166.0
2024-11-12 15:25:00,50.6,50.61,50.49,50.51,499232.0,49.843,49.8528,49.7346,49.7543,499232.0
2024-11-12 15:30:00,50.5,50.5,50.41,50.45,190713.0,49.7445,49.7445,49.6558,49.6952,190713.0
2024-11-12 15:35:00,50.46,50.46,50.39,50.4,136591.0,49.7051,49.7051,49.6361,49.646,136591.0
2024-11-12 15:40:00,50.4,50.4,50.3,50.32,140871.0,49.646,49.646,49.5475,49.5672,140871.0
2024-11-12 15:45:00,50.32,50.38,50.28,50.34,134979.0,49.5672,49.6263,49.5278,49.5869,134979.0
2024-11-12 15:50:00,50.33,50.42,50.31,50.37,295431.0,49.577,49.6657,49.5573,49.6164,295431.0
2024-11-12 15:55:00,50.36,50.41,50.27,50.29,747372.0,49.6066,49.6558,49.5179,49.5376,747372.0
2024-11-13 09:30:00,50.76,50.97,49.85,50.24,1043084.0,50.0006,50.2075,49.1042,49.4884,1043084.0
2024-11-13 09:35:00,50.26,50.38,49.84,49.96,542188.0,49.5081,49.6263,49.0944,49.2126,542188.0
2024-11-13 09:40:00,49.96,49.96,49.52,49.65,611851.0,49.2126,49.2126,48.7791,48.9072,611851.0
2024-11-13 09:45:00,49.65,49.65,49.16,49.2,821374.0,48.9072,48.9072,48.4245,48.4639,821374.0
2024-11-13 09:50:00,49.2,49.22,48.94,49.0,652345.0,48.4639,48.4836,48.2078,48.2669,652345.0
2024-11-13 09:55:00,48.99,49.11,48.97,49.06,412862.0,48.2571,48.3753,48.2374,48.326,412862.0
2024-11-13 10:00:00,49.06,49.06,48.88,48.97,553478.0,48.326,48.326,48.1487,48.2374,553478.0
2024-11-13 10:05:00,48.97,48.99,48.82,48.92,468754.0,48.2374,48.2571,48.0896,48.1881,468754.0
2024-11-13 10:10:00,48.93,49.04,48.75,48.78,561945.0,48.198,48.3063,48.0207,48.0502,561945.0
2024-11-13 10:15:00,48.78,48.94,48.76,48.87,370227.0,48.0502,48.2078,48.0305,48.1389,370227.0
2024-11-13 10:20:00,48.87,49.0,48.83,48.91,296986.0,48.1389,48.2669,48.0995,48.1783,296986.0
2024-11-13 10:25:00,48.9,49.04,48.88,48.94,334404.0,48.1684,48.3063,48.1487,48.2078,334404.0
2024-11-13 10:30:00,48.93,48.98,48.58,48.64,497833.0,48.198,48.2472,47.8532,47.9123,497833.0
2024-11-13 10:35:00,48.64,48.7,48.51,48.55,309698.0,47.9123,47.9714,47.7843,47.8237,309698.0
2024-11-13 10:40:00,48.54,48.69,48.42,48.68,411507.0,47.8138,47.9616,47.6956,47.9517,411507.0
2024-11-13 10:45:00,48.68,48.86,48.62,48.83,248239.0,47.9517,48.129,47.8926,48.0995,248239.0
2024-11-13 10:50:00,48.83,48.94,48.78,48.93,188157.0,48.0995,48.2078,48.0502,48.198,188157.0
2024-11-13 10:55:00,48.93,49.0,48.9,48.97,212260.0,48.198,48.2669,48.1684,48.2374,212260.0
2024-11-13 11:00:00,48.97,49.05,48.92,49.02,271947.0,48.2374,48.3162,48.1881,48.2866,271947.0
2024-11-13 11:05:00,49.03,49.2,49.01,49.2,259357.0,48.2965,48.4639,48.2768,48.4639,259357.0
2024-11-13 11:10:00,49.2,49.45,49.2,49.39,324743.0,48.4639,48.7102,48.4639,48.6511,324743.0
2024-11-13 11:15:00,49.39,49.4,49.22,49.29,148191.0,48.6511,48.6609,48.4836,48.5526,148191.0
2024-11-13 11:20:00,49.3,49.58,49.29,49.41,465799.0,48.5624,48.8382,48.5526,48.6708,465799.0
2024-11-13 11:25:00,49.41,49.54,49.41,49.48,141432.0,48.6708,48.7988,48.6708,48.7397,141432.0
2024-11-13 11:30:00,49.49,49.58,49.45,49.55,110610.0,48.7496,48.8382,48.7102,48.8087,110610.0
2024-11-13 11:35:00,49.55,49.58,49.39,49.5,143064.0,48.8087,48.8382,48.6511,48.7594,143064.0
2024-11-13 11:40:00,49.5,49.64,49.49,49.63,167690.0,48.7594,48.8974,48.7496,48.8875,167690.0
2024-11-13 11:45:00,49.63,49.7,49.59,49.61,167068.0,48.8875,48.9565,48.8481,48.8678,167068.0
2024-11-13 11:50:00,49.61,49.61,49.47,49.48,119208.0,48.8678,48.8678,48.7299,48.7397,119208.0
2024-11-13 11:55:00,49.48,49.49,49.37,49.47,88854.0,48.7397,48.7496,48.6314,48.7299,88854.0
2024-11-13 12:00:00,49.48,49.53,49.46,49.48,89012.0,48.7397,48.789,48.72,48.7397,89012.0
2024-11-13 12:05:00,49.48,49.6,49.48,49.57,123560.0,48.7397,48.8579,48.7397,48.8284,123560.0
2024-11-13 12:10:00,49.57,49.68,49.56,49.57,81969.0,48.8284,48.9368,48.8185,48.8284,81969.0
2024-11-13 12:15:00,49.56,49.72,49.53,49.67,87030.0,48.8185,48.9762,48.789,48.9269,87030.0
2024-11-13 12:20:00,49.68,49.71,49.61,49.64,130200.0,48.9368,48.9663,48.8678,48.8974,130200.0
2024-11-13 12:25:00,49.64,49.67,49.58,49.67,82971.0,48.8974,48.9269,48.8382,48.9269,82971.0
2024-11-13 12:30:00,49.66,49.7,49.58,49.69,136556.0,48.9171,48.9565,48.8382,48.9466,136556.0
2024-11-13 12:35:00,49.68,49.8,49.64,49.77,99863.0,48.9368,49.055,48.8974,49.0254,99863.0
2024-11-13 12:40:00,49.77,49.78,49.71,49.77,105709.0,49.0254,49.0353,48.9663,49.0254,105709.0
2024-11-13 12:45:00,49.77,49.88,49.74,49.87,119712.0,49.0254,49.1338,48.9959,49.1239,119712.0
2024-11-13 12:50:00,49.87,50.02,49.85,50.01,136110.0,49.1239,49.2717,49.1042,49.2618,136110.0
2024-11-13 12:55:00,50.01,50.17,50.0,50.16,152649.0,49.2618,49.4194,49.252,49.4096,152649.0
2024-11-13 13:00:00,50.16,50.49,50.16,50.48,171715.0,49.4096,49.7346,49.4096,49.7248,171715.0
2024-11-13 13:05:00,50.48,50.54,50.38,50.52,143458.0,49.7248,49.7839,49.6263,49.7642,143458.0
2024-11-13 13:10:00,50.53,50.58,50.43,50.56,117494.0,49.774,49.8233,49.6755,49.8036,117494.0
2024-11-13 13:15:00,50.57,50.6,50.48,50.55,139348.0,49.8134,49.843,49.7248,49.7937,139348.0
2024-11-13 13:20:00,50.55,50.68,50.54,50.63,101173.0,49.7937,49.9218,49.7839,49.8725,101173.0
2024-11-13 13:25:00,50.63,50.86,50.62,50.8,232495.0,49.8725,50.0991,49.8627,50.04,232495.0
2024-11-13 13:30:00,50.8,50.94,50.79,50.93,138047.0,50.04,50.1779,50.0301,50.1681,138047.0
2024-11-13 13:35:00,50.93,50.94,50.79,50.91,171736.0,50.1681,50.1779,50.0301,50.1484,171736.0
2024-11-13 13:40:00,50.92,50.97,50.87,50.96,154442.0,50.1582,50.2075,50.1089,50.1976,154442.0
2024-11-13 13:45:00,50.95,50.96,50.77,50.79,190381.0,50.1878,50.1976,50.0104,50.0301,190381.0
2024-11-13 13:50:00,50.79,51.2,50.78,51.2,291343.0,50.0301,50.434,50.0203,50.434,291343.0
2024-11-13 13:55:00,51.2,51.36,51.2,51.31,263528.0,50.434,50.5916,50.434,50.5424,263528.0
2024-11-13 14:00:00,51.3,51.32,51.13,51.19,206370.0,50.5325,50.5522,50.3651,50.4242,206370.0
2024-11-13 14:05:00,51.2,51.43,51.2,51.41,211469.0,50.434,50.6606,50.434,50.6409,211469.0
2024-11-13 14:10:00,51.41,51.45,51.29,51.37,224939.0,50.6409,50.6803,50.5227,50.6015,224939.0
2024-11-13 14:15:00,51.37,51.48,51.37,51.43,211389.0,50.6015,50.7098,50.6015,50.6606,211389.0
2024-11-13 14:20:00,51.43,51.44,51.31,51.43,163708.0,50.6606,50.6704,50.5424,50.6606,163708.0
2024-11-13 14:25:00,51.42,51.46,51.17,51.23,155458.0,50.6507,50.6901,50.4045,50.4636,155458.0
2024-11-13 14:30:00,51.21,51.35,51.16,51.33,113199.0,50.4439,50.5818,50.3946,50.5621,113199.0
2024-11-13 14:35:00,51.33,51.37,51.27,51.28,112619.0,50.5621,50.6015,50.503,50.5128,112619.0
2024-11-13 14:40:00,51.28,51.3,51.18,51.23,139780.0,50.5128,50.5325,50.4143,50.4636,139780.0
2024-11-13 14:45:00,51.23,51.35,51.23,51.25,90410.0,50.4636,50.5818,50.4636,50.4833,90410.0
2024-11-13 14:50:00,51.25,51.27,51.15,51.21,143032.0,50.4833,50.503,50.3848,50.4439,143032.0
2024-11-13 14:55:00,51.21,51.25,51.11,51.12,85939.0,50.4439,50.4833,50.3454,50.3552,85939.0
2024-11-13 15:00:00,51.12,51.2,51.06,51.18,256298.0,50.3552,50.434,50.2961,50.4143,256298.0
2024-11-13 15:05:00,51.18,51.2,51.11,51.16,101270.0,50.4143,50.434,50.3454,50.3946,101270.0
2024-11-13 15:10:00,51.16,51.24,51.14,51.19,111298.0,50.3946,50.4734,50.3749,50.4242,111298.0
2024-11-13 15:15:00,51.19,51.22,51.14,51.15,104429.0,50.4242,50.4537,50.3749,50.3848,104429.0
2024-11-13 15:20:00,51.16,51.27,51.14,51.23,102379.0,50.3946,50.503,50.3749,50.4636,102379.0
2024-11-13 15:25:00,51.23,51.31,51.18,51.3,165407.0,50.4636,50.5424,50.4143,50.5325,165407.0
2024-11-13 15:30:00,51.3,51.31,51.1,51.19,193627.0,50.5325,50.5424,50.3355,50.4242,193627.0
2024-11-13 15:35:00,51.2,51.24,51.13,51.22,127523.0,50.434,50.4734,50.3651,50.4537,127523.0
2024-11-13 15:40:00,51.22,51.29,51.2,51.27,181334.0,50.4537,50.5227,50.434,50.503,181334.0
2024-11-13 15:45:00,51.28,51.29,51.15,51.2,175611.0,50.5128,50.5227,50.3848,50.434,175611.0
2024-11-13 15:50:00,51.2,51.23,51.09,51.11,400476.0,50.434,50.4636,50.3257,50.3454,400476.0
2024-11-13 15:55:00,51.1,51.2,51.0,51.12,908344.0,50.3355,50.434,50.237,50.3552,908344.0
2024-11-14 09:30:00,51.68,52.3,51.46,52.11,1068629.0,50.9068,51.5176,50.6901,51.3304,1068629.0
2024-11-14 09:35:00,52.11,52.19,51.77,51.89,303793.0,51.3304,51.4092,50.9955,51.1137,303793.0
2024-11-14 09:40:00,51.88,51.95,51.71,51.8,286706.0,51.1038,51.1728,50.9364,51.025,286706.0
2024-11-14 09:45:00,51.8,52.0,51.79,51.99,192480.0,51.025,51.222,51.0152,51.2122,192480.0
2024-11-14 09:50:00,52.0,52.04,51.44,51.46,234944.0,51.222,51.2614,50.6704,50.6901,234944.0
2024-11-14 09:55:00,51.46,51.5,51.27,51.29,181348.0,50.6901,50.7295,50.503,50.5227,181348.0
2024-11-14 10:00:00,51.3,51.42,51.21,51.27,150146.0,50.5325,50.6507,50.4439,50.503,150146.0
2024-11-14 10:05:00,51.27,51.41,51.22,51.26,109612.0,50.503,50.6409,50.4537,50.4931,109612.0
2024-11-14 10:10:00,51.25,51.44,51.17,51.43,151675.0,50.4833,50.6704,50.4045,50.6606,151675.0
2024-11-14 10:15:00,51.43,51.46,51.32,51.39,91404.0,50.6606,50.6901,50.5522,50.6212,91404.0
2024-11-14 10:20:00,51.39,51.42,51.35,51.38,56223.0,50.6212,50.6507,50.5818,50.6113,56223.0
2024-11-14 10:25:00,51.38,51.39,51.26,51.33,60286.0,50.6113,50.6212,50.4931,50.5621,60286.0
2024-11-14 10:30:00,51.32,51.36,51.21,51.35,55026.0,50.5522,50.5916,50.4439,50.5818,55026.0
2024-11-14 10:35:00,51.35,51.37,51.16,51.17,99109.0,50.5818,50.6015,50.3946,50.4045,99109.0
2024-11-14 10:40:00,51.19,51.36,51.15,51.25,77810.0,50.4242,50.5916,50.3848,50.4833,77810.0
2024-11-14 10:45:00,51.24,51.28,51.2,51.25,50450.0,50.4734,50.5128,50.434,50.4833,50450.0
2024-11-14 10:50:00,51.23,51.27,51.15,51.15,79417.0,50.4636,50.503,50.3848,50.3848,79417.0
2024-11-14 10:55:00,51.15,51.23,51.14,51.19,63069.0,50.3848,50.4636,50.3749,50.4242,63069.0
2024-11-14 11:00:00,51.2,51.32,51.17,51.19,65586.0,50.434,50.5522,50.4045,50.4242,65586.0
2024-11-14 11:05:00,51.19,51.27,51.17,51.18,81279.0,50.4242,50.503,50.4045,50.4143,81279.0
2024-11-14 11:10:00,51.18,51.18,51.09,51.11,79361.0,50.4143,50.4143,50.3257,50.3454,79361.0
2024-11-14 11:15:00,51.1,51.17,51.03,51.12,81263.0,50.3355,50.4045,50.2666,50.3552,81263.0
2024-11-14 11:20:00,51.12,51.12,51.03,51.08,33154.0,50.3552,50.3552,50.2666,50.3158,33154.0
2024-11-14 11:25:00,51.08,51.11,51.0,51.01,74963.0,50.3158,50.3454,50.237,50.2469,74963.0
2024-11-14 11:30:00,51.02,51.02,50.84,50.86,129225.0,50.2567,50.2567,50.0794,50.0991,129225.0
2024-11-14 11:35:00,50.86,50.86,50.74,50.76,128352.0,50.0991,50.0991,49.9809,50.0006,128352.0
2024-11-14 11:40:00,50.76,50.76,50.5,50.51,126915.0,50.0006,50.0006,49.7445,49.7543,126915.0
2024-11-14 11:45:00,50.51,50.68,50.44,50.65,187184.0,49.7543,49.9218,49.6854,49.8922,187184.0
2024-11-14 11:50:00,50.65,50.68,50.49,50.52,101814.0,49.8922,49.9218,49.7346,49.7642,101814.0
2024-11-14 11:55:00,50.51,50.57,50.48,50.53,118532.0,49.7543,49.8134,49.7248,49.774,118532.0
2024-11-14 12:00:00,50.53,50.59,50.35,50.36,144209.0,49.774,49.8331,49.5967,49.6066,144209.0
2024-11-14 12:05:00,50.35,50.38,50.29,50.3,85953.0,49.5967,49.6263,49.5376,49.5475,85953.0
2024-11-14 12:10:00,50.3,50.39,50.28,50.32,107626.0,49.5475,49.6361,49.5278,49.5672,107626.0
2024-11-14 12:15:00,50.3,50.32,50.26,50.3,61866.0,49.5475,49.5672,49.5081,49.5475,61866.0
2024-11-14 12:20:00,50.3,50.35,50.27,50.34,81589.0,49.5475,49.5967,49.5179,49.5869,81589.0
2024-11-14 12:25:00,50.34,50.43,50.33,50.4,85923.0,49.5869,49.6755,49.577,49.646,85923.0
2024-11-14 12:30:00,50.4,50.42,50.25,50.32,74411.0,49.646,49.6657,49.4982,49.5672,74411.0
2024-11-14 12:35:00,50.3,50.35,50.24,50.3,123350.0,49.5475,49.5967,49.4884,49.5475,123350.0
2024-11-14 12:40:00,50.3,50.36,50.29,50.34,62092.0,49.5475,49.6066,49.5376,49.5869,62092.0
2024-11-14 12:45:00,50.34,50.37,50.28,50.36,45095.0,49.5869,49.6164,49.5278,49.6066,45095.0
2024-11-14 12:50:00,50.36,50.37,50.31,50.33,59532.0,49.6066,49.6164,49.5573,49.577,59532.0
2024-11-14 12:55:00,50.33,50.33,50.28,50.29,56544.0,49.577,49.577,49.5278,49.5376,56544.0
2024-11-14 13:00:00,50.29,50.34,50.26,50.3,79111.0,49.5376,49.5869,49.5081,49.5475,79111.0
2024-11-14 13:05:00,50.29,50.29,50.21,50.25,79597.0,49.5376,49.5376,49.4588,49.4982,79597.0
2024-11-14 13:10:00,50.25,50.25,50.16,50.17,72708.0,49.4982,49.4982,49.4096,49.4194,72708.0
2024-11-14 13:15:00,50.17,50.19,50.1,50.11,65658.0,49.4194,49.4391,49.3505,49.3603,65658.0
2024-11-14 13:20:00,50.11,50.14,50.1,50.14,65435.0,49.3603,49.3899,49.3505,49.3899,65435.0
2024-11-14 13:25:00,50.15,50.18,50.12,50.12,51838.0,49.3997,49.4293,49.3702,49.3702,51838.0
2024-11-14 13:30:00,50.11,50.12,50.06,50.09,115218.0,49.3603,49.3702,49.3111,49.3406,115218.0
2024-11-14 13:35:00,50.09,50.17,50.06,50.15,73428.0,49.3406,49.4194,49.3111,49.3997,73428.0
2024-11-14 13:40:00,50.16,50.24,50.15,50.23,61388.0,49.4096,49.4884,49.3997,49.4785,61388.0
2024-11-14 13:45:00,50.23,50.23,50.18,50.2,44737.0,49.4785,49.4785,49.4293,49.449,44737.0
2024-11-14 13:50:00,50.19,50.2,50.15,50.19,38412.0,49.4391,49.449,49.3997,49.4391,38412.0
2024-11-14 13:55:00,50.19,50.19,50.06,50.07,74017.0,49.4391,49.4391,49.3111,49.3209,74017.0
2024-11-14 14:00:00,50.07,50.14,50.03,50.13,109850.0,49.3209,49.3899,49.2815,49.38,109850.0
2024-11-14 14:05:00,50.12,50.16,50.09,50.09,82163.0,49.3702,49.4096,49.3406,49.3406,82163.0
2024-11-14 14:10:00,50.09,50.24,50.09,50.22,91640.0,49.3406,49.4884,49.3406,49.4687,91640.0
2024-11-14 14:15:00,50.22,50.24,50.16,50.17,71911.0,49.4687,49.4884,49.4096,49.4194,71911.0
2024-11-14 14:20:00,50.17,50.27,50.16,50.21,93731.0,49.4194,49.5179,49.4096,49.4588,93731.0
2024-11-14 14:25:00,50.21,50.22,50.13,50.16,91598.0,49.4588,49.4687,49.38,49.4096,91598.0
2024-11-14 14:30:00,50.15,50.2,50.13,50.2,88869.0,49.3997,49.449,49.38,49.449,88869.0
2024-11-14 14:35:00,50.2,50.25,50.18,50.22,66577.0,49.449,49.4982,49.4293,49.4687,66577.0
2024-11-14 14:40:00,50.22,50.31,50.22,50.28,105918.0,49.4687,49.5573,49.4687,49.5278,105918.0
2024-11-14 14:45:00,50.27,50.28,50.23,50.26,74037.0,49.5179,49.5278,49.4785,49.5081,74037.0
2024-11-14 14:50:00,50.26,50.36,50.25,50.35,95206.0,49.5081,49.6066,49.4982,49.5967,95206.0
2024-11-14 14:55:00,50.36,50.36,50.24,50.27,97253.0,49.6066,49.6066,49.4884,49.5179,97253.0
2024-11-14 15:00:00,50.28,50.28,50.05,50.09,257267.0,49.5278,49.5278,49.3012,49.3406,257267.0
2024-11-14 15:05:00,50.09,50.11,50.01,50.05,71519.0,49.3406,49.3603,49.2618,49.3012,71519.0
2024-11-14 15:10:00,50.05,50.22,50.05,50.16,111137.0,49.3012,49.4687,49.3012,49.4096,111137.0
2024-11-14 15:15:00,50.17,50.24,50.16,50.22,67199.0,49.4194,49.4884,49.4096,49.4687,67199.0
2024-11-14 15:20:00,50.22,50.28,50.19,50.27,67711.0,49.4687,49.5278,49.4391,49.5179,67711.0
2024-11-14 15:25:00,50.28,50.33,50.23,50.3,106723.0,49.5278,49.577,49.4785,49.5475,106723.0
2024-11-14 15:30:00,50.31,50.35,50.25,50.27,106883.0,49.5573,49.5967,49.4982,49.5179,106883.0
2024-11-14 15:35:00,50.28,50.38,50.27,50.36,81671.0,49.5278,49.6263,49.5179,49.6066,81671.0
2024-11-14 15:40:00,50.36,50.39,50.32,50.39,104213.0,49.6066,49.6361,49.5672,49.6361,104213.0
2024-11-14 15:45:00,50.39,50.49,50.38,50.48,127362.0,49.6361,49.7346,49.6263,49.7248,127362.0
2024-11-14 15:50:00,50.5,50.63,50.49,50.61,174725.0,49.7445,49.8725,49.7346,49.8528,174725.0
2024-11-14 15:55:00,50.61,50.7,50.59,50.65,874410.0,49.8528,49.9415,49.8331,49.8922,874410.0
2024-11-15 09:30:00,50.47,50.59,50.2,50.21,390793.0,49.7149,49.8331,49.449,49.4588,390793.0
2024-11-15 09:35:00,50.2,50.3,50.04,50.25,200665.0,49.449,49.5475,49.2914,49.4982,200665.0
2024-11-15 09:40:00,50.25,50.53,50.25,50.36,115052.0,49.4982,49.774,49.4982,49.6066,115052.0
2024-11-15 09:45:00,50.36,50.5,50.35,50.45,153570.0,49.6066,49.7445,49.5967,49.6952,153570.0
2024-11-15 09:50:00,50.42,50.47,50.28,50.44,99670.0,49.6657,49.7149,49.5278,49.6854,99670.0
2024-11-15 09:55:00,50.44,50.47,50.39,50.44,75089.0,49.6854,49.7149,49.6361,49.6854,75089.0
2024-11-15 10:00:00,50.43,50.49,50.4,50.41,74607.0,49.6755,49.7346,49.646,49.6558,74607.0
2024-11-15 10:05:00,50.41,50.57,50.35,50.55,103800.0,49.6558,49.8134,49.5967,49.7937,103800.0
2024-11-15 10:10:00,50.55,50.6,50.48,50.6,63639.0,49.7937,49.843,49.7248,49.843,63639.0
2024-11-15 10:15:00,50.6,50.6,50.49,50.58,61785.0,49.843,49.843,49.7346,49.8233,61785.0
2024-11-15 10:20:00,50.58,50.58,50.46,50.49,127090.0,49.8233,49.8233,49.7051,49.7346,127090.0
2024-11-15 10:25:00,50.5,50.52,50.38,50.41,95476.0,49.7445,49.7642,49.6263,49.6558,95476.0
2024-11-15 10:30:00,50.41,50.42,50.27,50.29,85333.0,49.6558,49.6657,49.5179,49.5376,85333.0
2024-11-15 10:35:00,50.29,50.3,50.21,50.27,66123.0,49.5376,49.5475,49.4588,49.5179,66123.0
2024-11-15 10:40:00,50.26,50.29,50.15,50.18,92538.0,49.5081,49.5376,49.3997,49.4293,92538.0
2024-11-15 10:45:00,50.21,50.36,50.21,50.3,89685.0,49.4588,49.6066,49.4588,49.5475,89685.0
2024-11-15 10:50:00,50.3,50.32,50.2,50.31,103938.0,49.5475,49.5672,49.449,49.5573,103938.0
2024-11-15 10:55:00,50.32,50.35,50.2,50.25,60273.0,49.5672,49.5967,49.449,49.4982,60273.0
2024-11-15 11:00:00,50.24,50.26,50.13,50.17,57901.0,49.4884,49.5081,49.38,49.4194,57901.0
2024-11-15 11:05:00,50.17,50.19,50.11,50.13,84030.0,49.4194,49.4391,49.3603,49.38,84030.0
2024-11-15 11:10:00,50.13,50.21,50.12,50.2,64419.0,49.38,49.4588,49.3702,49.449,64419.0
2024-11-15 11:15:00,50.21,50.24,50.13,50.15,50656.0,49.4588,49.4884,49.38,49.3997,50656.0
2024-11-15 11:20:00,50.16,50.16,50.07,50.08,72972.0,49.4096,49.4096,49.3209,49.3308,72972.0
2024-11-15 11:25:00,50.08,50.12,50.05,50.08,104006.0,49.3308,49.3702,49.3012,49.3308,104006.0
2024-11-15 11:30:00,50.07,50.09,50.02,50.04,85666.0,49.3209,49.3406,49.2717,49.2914,85666.0
2024-11-15 11:35:00,50.04,50.04,49.9,49.91,192655.0,49.2914,49.2914,49.1535,49.1633,192655.0
2024-11-15 11:40:00,49.91,50.0,49.9,49.97,117753.0,49.1633,49.252,49.1535,49.2224,117753.0
2024-11-15 11:45:00,49.97,50.06,49.96,50.04,56785.0,49.2224,49.3111,49.2126,49.2914,56785.0
2024-11-15 11:50:00,50.05,50.13,50.0,50.13,94486.0,49.3012,49.38,49.252,49.38,94486.0
2024-11-15 11:55:00,50.13,50.18,50.1,50.18,97510.0,49.38,49.4293,49.3505,49.4293,97510.0
2024-11-15 12:00:00,50.18,50.18,50.0,50.04,119135.0,49.4293,49.4293,49.252,49.2914,119135.0
2024-11-15 12:05:00,50.04,50.06,50.01,50.01,72522.0,49.2914,49.3111,49.2618,49.2618,72522.0
2024-11-15 12:10:00,50.01,50.07,49.95,50.07,67568.0,49.2618,49.3209,49.2027,49.3209,67568.0
2024-11-15 12:15:00,50.07,50.08,50.0,50.02,148196.0,49.3209,49.3308,49.252,49.2717,148196.0
2024-11-15 12:20:00,50.01,50.07,49.95,49.96,55041.0,49.2618,49.3209,49.2027,49.2126,55041.0
2024-11-15 12:25:00,49.96,49.97,49.93,49.96,43825.0,49.2126,49.2224,49.183,49.2126,43825.0
2024-11-15 12:30:00,49.96,49.97,49.89,49.91,86595.0,49.2126,49.2224,49.1436,49.1633,86595.0
2024-11-15 12:35:00,49.91,49.92,49.85,49.86,95379.0,49.1633,49.1732,49.1042,49.1141,95379.0
2024-11-15 12:40:00,49.86,49.91,49.82,49.9,66905.0,49.1141,49.1633,49.0747,49.1535,66905.0
2024-11-15 12:45:00,49.9,49.99,49.89,49.95,63348.0,49.1535,49.2421,49.1436,49.2027,63348.0
2024-11-15 12:50:00,49.94,49.98,49.92,49.96,43442.0,49.1929,49.2323,49.1732,49.2126,43442.0
2024-11-15 12:55:00,49.97,50.04,49.94,50.01,89023.0,49.2224,49.2914,49.1929,49.2618,89023.0
2024-11-15 13:00:00,50.01,50.04,49.97,49.98,63520.0,49.2618,49.2914,49.2224,49.2323,63520.0
2024-11-15 13:05:00,49.98,50.0,49.96,49.96,64759.0,49.2323,49.252,49.2126,49.2126,64759.0
2024-11-15 13:10:00,49.96,49.99,49.96,49.99,39221.0,49.2126,49.2421,49.2126,49.2421,39221.0
2024-11-15 13:15:00,49.98,50.0,49.96,49.97,43012.0,49.2323,49.252,49.2126,49.2224,43012.0
2024-11-15 13:20:00,49.98,49.99,49.96,49.98,36825.0,49.2323,49.2421,49.2126,49.2323,36825.0
2024-11-15 13:25:00,49.97,49.98,49.95,49.97,56766.0,49.2224,49.2323,49.2027,49.2224,56766.0
2024-11-15 13:30:00,49.96,49.98,49.91,49.92,41782.0,49.2126,49.2323,49.1633,49.1732,41782.0
2024-11-15 13:35:00,49.92,49.92,49.77,49.84,166089.0,49.1732,49.1732,49.0254,49.0944,166089.0
2024-11-15 13:40:00,49.84,49.93,49.82,49.92,58011.0,49.0944,49.183,49.0747,49.1732,58011.0
2024-11-15 13:45:00,49.93,49.93,49.86,49.89,52917.0,49.183,49.183,49.1141,49.1436,52917.0
2024-11-15 13:50:00,49.88,49.89,49.84,49.86,35898.0,49.1338,49.1436,49.0944,49.1141,35898.0
2024-11-15 13:55:00,49.86,49.87,49.82,49.86,38927.0,49.1141,49.1239,49.0747,49.1141,38927.0
2024-11-15 14:00:00,49.85,49.92,49.83,49.91,89908.0,49.1042,49.1732,49.0845,49.1633,89908.0
2024-11-15 14:05:00,49.9,49.99,49.88,49.98,62165.0,49.1535,49.2421,49.1338,49.2323,62165.0
2024-11-15 14:10:00,49.98,50.0,49.96,49.96,59331.0,49.2323,49.252,49.2126,49.2126,59331.0
2024-11-15 14:15:00,49.96,49.96,49.93,49.94,61310.0,49.2126,49.2126,49.183,49.1929,61310.0
2024-11-15 14:20:00,49.94,49.94,49.9,49.93,44629.0,49.1929,49.1929,49.1535,49.183,44629.0
2024-11-15 14:25:00,49.93,49.93,49.89,49.91,52535.0,49.183,49.183,49.1436,49.1633,52535.0
2024-11-15 14:30:00,49.91,49.92,49.87,49.87,40114.0,49.1633,49.1732,49.1239,49.1239,40114.0
2024-11-15 14:35:00,49.87,49.88,49.77,49.78,96095.0,49.1239,49.1338,49.0254,49.0353,96095.0
2024-11-15 14:40:00,49.78,49.84,49.76,49.84,91574.0,49.0353,49.0944,49.0156,49.0944,91574.0
2024-11-15 14:45:00,49.84,49.89,49.81,49.84,105290.0,49.0944,49.1436,49.0648,49.0944,105290.0
2024-11-15 14:50:00,49.84,49.85,49.78,49.84,71926.0,49.0944,49.1042,49.0353,49.0944,71926.0
2024-11-15 14:55:00,49.84,49.86,49.81,49.82,53719.0,49.0944,49.1141,49.0648,49.0747,53719.0
2024-11-15 15:00:00,49.83,49.85,49.81,49.82,110849.0,49.0845,49.1042,49.0648,49.0747,110849.0
2024-11-15 15:05:00,49.82,49.91,49.82,49.89,88203.0,49.0747,49.1633,49.0747,49.1436,88203.0
2024-11-15 15:10:00,49.9,49.91,49.84,49.86,201794.0,49.1535,49.1633,49.0944,49.1141,201794.0
2024-11-15 15:15:00,49.85,49.86,49.78,49.79,156739.0,49.1042,49.1141,49.0353,49.0451,156739.0
2024-11-15 15:20:00,49.8,49.81,49.73,49.76,301674.0,49.055,49.0648,48.986,49.0156,301674.0
2024-11-15 15:25:00,49.75,49.78,49.73,49.76,76484.0,49.0057,49.0353,48.986,49.0156,76484.0
2024-11-15 15:30:00,49.76,49.79,49.71,49.75,114068.0,49.0156,49.0451,48.9663,49.0057,114068.0
2024-11-15 15:35:00,49.75,49.82,49.74,49.8,81441.0,49.0057,49.0747,48.9959,49.055,81441.0
2024-11-15 15:40:00,49.8,49.82,49.71,49.73,148172.0,49.055,49.0747,48.9663,48.986,148172.0
2024-11-15 15:45:00,49.73,49.77,49.72,49.73,196279.0,48.986,49.0254,48.9762,48.986,196279.0
2024-11-15 15:50:00,49.73,49.8,49.72,49.79,337149.0,48.986,49.055,48.9762,49.0451,337149.0
2024-11-15 15:55:00,49.79,49.98,49.77,49.94,1364079.0,49.0451,49.2323,49.0254,49.1929,1364079.0
2024-11-18 09:30:00,50.33,50.44,50.15,50.29,570152.0,49.577,49.6854,49.3997,49.5376,570152.0
2024-11-18 09:35:00,50.32,50.7,50.32,50.68,651977.0,49.5672,49.9415,49.5672,49.9218,651977.0
2024-11-18 09:40:00,50.67,50.85,50.58,50.63,355577.0,49.9119,50.0892,49.8233,49.8725,355577.0
2024-11-18 09:45:00,50.63,50.78,50.59,50.71,174458.0,49.8725,50.0203,49.8331,49.9513,174458.0
2024-11-18 09:50:00,50.71,50.79,50.63,50.71,279991.0,49.9513,50.0301,49.8725,49.9513,279991.0
2024-11-18 09:55:00,50.71,50.74,50.55,50.65,182261.0,49.9513,49.9809,49.7937,49.8922,182261.0
2024-11-18 10:00:00,50.65,50.72,50.56,50.61,94924.0,49.8922,49.9612,49.8036,49.8528,94924.0
2024-11-18 10:05:00,50.59,50.64,50.53,50.58,116085.0,49.8331,49.8824,49.774,49.8233,116085.0
2024-11-18 10:10:00,50.58,50.6,50.45,50.54,123591.0,49.8233,49.843,49.6952,49.7839,123591.0
2024-11-18 10:15:00,50.54,50.64,50.52,50.62,141686.0,49.7839,49.8824,49.7642,49.8627,141686.0
2024-11-18 10:20:00,50.62,50.7,50.59,50.7,95699.0,49.8627,49.9415,49.8331,49.9415,95699.0
2024-11-18 10:25:00,50.69,50.75,50.64,50.69,128905.0,49.9316,49.9907,49.8824,49.9316,128905.0
2024-11-18 10:30:00,50.68,50.68,50.53,50.58,82144.0,49.9218,49.9218,49.774,49.8233,82144.0
2024-11-18 10:35:00,50.57,50.62,50.52,50.62,73003.0,49.8134,49.8627,49.7642,49.8627,73003.0
2024-11-18 10:40:00,50.62,50.63,50.51,50.62,88618.0,49.8627,49.8725,49.7543,49.8627,88618.0
2024-11-18 10:45:00,50.62,50.66,50.59,50.61,57667.0,49.8627,49.9021,49.8331,49.8528,57667.0
2024-11-18 10:50:00,50.61,50.66,50.58,50.66,40087.0,49.8528,49.9021,49.8233,49.9021,40087.0
2024-11-18 10:55:00,50.65,50.66,50.51,50.55,163681.0,49.8922,49.9021,49.7543,49.7937,163681.0
2024-11-18 11:00:00,50.55,50.69,50.53,50.66,87841.0,49.7937,49.9316,49.774,49.9021,87841.0
2024-11-18 11:05:00,50.66,50.66,50.55,50.57,60787.0,49.9021,49.9021,49.7937,49.8134,60787.0
2024-11-18 11:10:00,50.57,50.58,50.51,50.54,73861.0,49.8134,49.8233,49.7543,49.7839,73861.0
2024-11-18 11:15:00,50.54,50.59,50.5,50.58,68192.0,49.7839,49.8331,49.7445,49.8233,68192.0
2024-11-18 11:20:00,50.59,50.72,50.59,50.66,94576.0,49.8331,49.9612,49.8331,49.9021,94576.0
2024-11-18 11:25:00,50.65,50.67,50.61,50.66,75717.0,49.8922,49.9119,49.8528,49.9021,75717.0
2024-11-18 11:30:00,50.66,50.75,50.64,50.71,87087.0,49.9021,49.9907,49.8824,49.9513,87087.0
2024-11-18 11:35:00,50.71,50.78,50.67,50.77,80023.0,49.9513,50.0203,49.9119,50.0104,80023.0
2024-11-18 11:40:00,50.77,50.79,50.73,50.76,198668.0,50.0104,50.0301,49.971,50.0006,198668.0
2024-11-18 11:45:00,50.76,50.77,50.71,50.73,93210.0,50.0006,50.0104,49.9513,49.971,93210.0
2024-11-18 11:50:00,50.72,50.8,50.68,50.8,65629.0,49.9612,50.04,49.9218,50.04,65629.0
2024-11-18 11:55:00,50.8,50.83,50.76,50.8,140848.0,50.04,50.0695,50.0006,50.04,140848.0
2024-11-18 12:00:00,50.8,50.88,50.79,50.88,310832.0,50.04,50.1188,50.0301,50.1188,310832.0
2024-11-18 12:05:00,50.88,50.9,50.84,50.86,62824.0,50.1188,50.1385,50.0794,50.0991,62824.0
2024-11-18 12:10:00,50.87,51.02,50.86,50.99,179859.0,50.1089,50.2567,50.0991,50.2272,179859.0
2024-11-18 12:15:00,50.98,51.05,50.97,51.04,107211.0,50.2173,50.2863,50.2075,50.2764,107211.0
2024-11-18 12:20:00,51.05,51.08,51.04,51.06,65054.0,50.2863,50.3158,50.2764,50.2961,65054.0
2024-11-18 12:25:00,51.07,51.07,50.97,51.03,81312.0,50.306,50.306,50.2075,50.2666,81312.0
2024-11-18 12:30:00,51.02,51.1,51.01,51.1,63079.0,50.2567,50.3355,50.2469,50.3355,63079.0
2024-11-18 12:35:00,51.1,51.15,51.09,51.14,85570.0,50.3355,50.3848,50.3257,50.3749,85570.0
2024-11-18 12:40:00,51.14,51.18,51.13,51.18,87157.0,50.3749,50.4143,50.3651,50.4143,87157.0
2024-11-18 12:45:00,51.18,51.18,51.08,51.13,90829.0,50.4143,50.4143,50.3158,50.3651,90829.0
2024-11-18 12:50:00,51.13,51.22,51.11,51.22,74535.0,50.3651,50.4537,50.3454,50.4537,74535.0
2024-11-18 12:55:00,51.22,51.27,51.21,51.23,78786.0,50.4537,50.503,50.4439,50.4636,78786.0
2024-11-18 13:00:00,51.23,51.27,51.17,51.18,113261.0,50.4636,50.503,50.4045,50.4143,113261.0
2024-11-18 13:05:00,51.19,51.21,51.15,51.21,60631.0,50.4242,50.4439,50.3848,50.4439,60631.0
2024-11-18 13:10:00,51.2,51.2,51.16,51.2,40022.0,50.434,50.434,50.3946,50.434,40022.0
2024-11-18 13:15:00,51.2,51.2,51.15,51.19,79434.0,50.434,50.434,50.3848,50.4242,79434.0
2024-11-18 13:20:00,51.18,51.2,51.11,51.16,76512.0,50.4143,50.434,50.3454,50.3946,76512.0
2024-11-18 13:25:00,51.16,51.2,51.14,51.19,51584.0,50.3946,50.434,50.3749,50.4242,51584.0
2024-11-18 13:30:00,51.19,51.19,51.13,51.13,82247.0,50.4242,50.4242,50.3651,50.3651,82247.0
2024-11-18 13:35:00,51.13,51.18,51.12,51.18,37446.0,50.3651,50.4143,50.3552,50.4143,37446.0
2024-11-18 13:40:00,51.18,51.19,51.08,51.09,47664.0,50.4143,50.4242,50.3158,50.3257,47664.0
2024-11-18 13:45:00,51.07,51.09,51.05,51.08,52035.0,50.306,50.3257,50.2863,50.3158,52035.0
2024-11-18 13:50:00,51.09,51.1,51.03,51.06,58387.0,50.3257,50.3355,50.2666,50.2961,58387.0
2024-11-18 13:55:00,51.07,51.18,51.06,51.15,53617.0,50.306,50.4143,50.2961,50.3848,53617.0
2024-11-18 14:00:00,51.16,51.22,51.16,51.2,81446.0,50.3946,50.4537,50.3946,50.434,81446.0
2024-11-18 14:05:00,51.19,51.21,51.16,51.16,84964.0,50.4242,50.4439,50.3946,50.3946,84964.0
2024-11-18 14:10:00,51.16,51.23,51.15,51.19,66701.0,50.3946,50.4636,50.3848,50.4242,66701.0
2024-11-18 14:15:00,51.18,51.21,51.16,51.19,39901.0,50.4143,50.4439,50.3946,50.4242,39901.0
2024-11-18 14:20:00,51.19,51.19,51.1,51.11,51920.0,50.4242,50.4242,50.3355,50.3454,51920.0
2024-11-18 14:25:00,51.11,51.11,51.05,51.09,38829.0,50.3454,50.3454,50.2863,50.3257,38829.0
2024-11-18 14:30:00,51.08,51.09,51.04,51.07,46209.0,50.3158,50.3257,50.2764,50.306,46209.0
2024-11-18 14:35:00,51.07,51.07,50.96,50.98,72304.0,50.306,50.306,50.1976,50.2173,72304.0
2024-11-18 14:40:00,50.98,51.0,50.96,50.99,43715.0,50.2173,50.237,50.1976,50.2272,43715.0
2024-11-18 14:45:00,50.99,51.06,50.99,51.05,47735.0,50.2272,50.2961,50.2272,50.2863,47735.0
2024-11-18 14:50:00,51.04,51.05,50.99,51.04,47448.0,50.2764,50.2863,50.2272,50.2764,47448.0
2024-11-18 14:55:00,51.04,51.07,51.01,51.05,33690.0,50.2764,50.306,50.2469,50.2863,33690.0
2024-11-18 15:00:00,51.05,51.13,51.02,51.12,105479.0,50.2863,50.3651,50.2567,50.3552,105479.0
2024-11-18 15:05:00,51.11,51.11,51.04,51.06,53361.0,50.3454,50.3454,50.2764,50.2961,53361.0
2024-11-18 15:10:00,51.04,51.06,51.01,51.02,48855.0,50.2764,50.2961,50.2469,50.2567,48855.0
2024-11-18 15:15:00,51.02,51.03,50.96,50.97,52860.0,50.2567,50.2666,50.1976,50.2075,52860.0
2024-11-18 15:20:00,50.97,51.02,50.97,51.01,51540.0,50.2075,50.2567,50.2075,50.2469,51540.0
2024-11-18 15:25:00,51.01,51.02,50.97,50.98,53260.0,50.2469,50.2567,50.2075,50.2173,53260.0
2024-11-18 15:30:00,50.98,51.02,50.95,50.97,85629.0,50.2173,50.2567,50.1878,50.2075,85629.0
2024-11-18 15:35:00,50.98,51.0,50.95,50.99,83408.0,50.2173,50.237,50.1878,50.2272,83408.0
2024-11-18 15:40:00,51.0,51.06,50.99,51.05,66045.0,50.237,50.2961,50.2272,50.2863,66045.0
2024-11-18 15:45:00,51.05,51.09,50.94,50.95,121567.0,50.2863,50.3257,50.1779,50.1878,121567.0
2024-11-18 15:50:00,50.95,50.97,50.9,50.95,210304.0,50.1878,50.2075,50.1385,50.1878,210304.0
2024-11-18 15:55:00,50.94,50.99,50.91,50.91,642293.0,50.1779,50.2272,50.1484,50.1484,642293.0
2024-11-19 09:30:00,50.68,50.68,50.27,50.44,329908.0,49.9218,49.9218,49.5179,49.6854,329908.0
2024-11-19 09:35:00,50.43,50.52,50.39,50.49,79405.0,49.6755,49.7642,49.6361,49.7346,79405.0
2024-11-19 09:40:00,50.49,50.88,50.46,50.87,124806.0,49.7346,50.1188,49.7051,50.1089,124806.0
2024-11-19 09:45:00,50.87,50.94,50.76,50.79,114702.0,50.1089,50.1779,50.0006,50.0301,114702.0
2024-11-19 09:50:00,50.79,50.91,50.77,50.85,98621.0,50.0301,50.1484,50.0104,50.0892,98621.0
2024-11-19 09:55:00,50.83,50.91,50.8,50.89,45571.0,50.0695,50.1484,50.04,50.1287,45571.0
2024-11-19 10:00:00,50.89,50.95,50.87,50.88,78283.0,50.1287,50.1878,50.1089,50.1188,78283.0
2024-11-19 10:05:00,50.87,50.92,50.84,50.9,37233.0,50.1089,50.1582,50.0794,50.1385,37233.0
2024-11-19 10:10:00,50.9,50.91,50.81,50.82,41707.0,50.1385,50.1484,50.0498,50.0597,41707.0
2024-11-19 10:15:00,50.81,50.81,50.69,50.72,46112.0,50.0498,50.0498,49.9316,49.9612,46112.0
2024-11-19 10:20:00,50.72,50.72,50.64,50.66,49757.0,49.9612,49.9612,49.8824,49.9021,49757.0
2024-11-19 10:25:00,50.66,50.69,50.61,50.63,38251.0,49.9021,49.9316,49.8528,49.8725,38251.0
2024-11-19 10:30:00,50.63,50.67,50.44,50.56,104124.0,49.8725,49.9119,49.6854,49.8036,104124.0
2024-11-19 10:35:00,50.57,50.6,50.5,50.6,62478.0,49.8134,49.843,49.7445,49.843,62478.0
2024-11-19 10:40:00,50.6,50.61,50.49,50.55,36770.0,49.843,49.8528,49.7346,49.7937,36770.0
2024-11-19 10:45:00,50.54,50.55,50.37,50.42,50457.0,49.7839,49.7937,49.6164,49.6657,50457.0
2024-11-19 10:50:00,50.42,50.42,50.36,50.4,47477.0,49.6657,49.6657,49.6066,49.646,47477.0
2024-11-19 10:55:00,50.41,50.46,50.38,50.44,45045.0,49.6558,49.7051,49.6263,49.6854,45045.0
2024-11-19 11:00:00,50.44,50.44,50.36,50.4,56248.0,49.6854,49.6854,49.6066,49.646,56248.0
2024-11-19 11:05:00,50.39,50.43,50.34,50.38,56482.0,49.6361,49.6755,49.5869,49.6263,56482.0
2024-11-19 11:10:00,50.38,50.4,50.31,50.32,48559.0,49.6263,49.646,49.5573,49.5672,48559.0
2024-11-19 11:15:00,50.32,50.35,50.31,50.35,40760.0,49.5672,49.5967,49.5573,49.5967,40760.0
2024-11-19 11:20:00,50.34,50.38,50.3,50.33,44369.0,49.5869,49.6263,49.5475,49.577,44369.0
2024-11-19 11:25:00,50.33,50.34,50.27,50.29,68596.0,49.577,49.5869,49.5179,49.5376,68596.0
2024-11-19 11:30:00,50.28,50.39,50.27,50.39,73030.0,49.5278,49.6361,49.5179,49.6361,73030.0
2024-11-19 11:35:00,50.39,50.41,50.36,50.36,44534.0,49.6361,49.6558,49.6066,49.6066,44534.0
2024-11-19 11:40:00,50.37,50.37,50.32,50.35,36710.0,49.6164,49.6164,49.5672,49.5967,36710.0
2024-11-19 11:45:00,50.35,50.36,50.3,50.3,38212.0,49.5967,49.6066,49.5475,49.5475,38212.0
2024-11-19 11:50:00,50.3,50.35,50.3,50.35,49298.0,49.5475,49.5967,49.5475,49.5967,49298.0
2024-11-19 11:55:00,50.35,50.43,50.35,50.41,39631.0,49.5967,49.6755,49.5967,49.6558,39631.0
2024-11-19 12:00:00,50.42,50.45,50.4,50.41,34173.0,49.6657,49.6952,49.646,49.6558,34173.0
2024-11-19 12:05:00,50.41,50.42,50.35,50.37,37685.0,49.6558,49.6657,49.5967,49.6164,37685.0
2024-11-19 12:10:00,50.37,50.39,50.36,50.38,51668.0,49.6164,49.6361,49.6066,49.6263,51668.0
2024-11-19 12:15:00,50.38,50.4,50.37,50.39,15526.0,49.6263,49.646,49.6164,49.6361,15526.0
2024-11-19 12:20:00,50.4,50.4,50.35,50.37,33433.0,49.646,49.646,49.5967,49.6164,33433.0
2024-11-19 12:25:00,50.37,50.43,50.36,50.42,34298.0,49.6164,49.6755,49.6066,49.6657,34298.0
2024-11-19 12:30:00,50.43,50.48,50.41,50.48,50623.0,49.6755,49.7248,49.6558,49.7248,50623.0
2024-11-19 12:35:00,50.48,50.48,50.44,50.45,29080.0,49.7248,49.7248,49.6854,49.6952,29080.0
2024-11-19 12:40:00,50.45,50.45,50.41,50.42,18991.0,49.6952,49.6952,49.6558,49.6657,18991.0
2024-11-19 12:45:00,50.41,50.43,50.36,50.38,38897.0,49.6558,49.6755,49.6066,49.6263,38897.0
2024-11-19 12:50:00,50.38,50.43,50.37,50.39,39724.0,49.6263,49.6755,49.6164,49.6361,39724.0
2024-11-19 12:55:00,50.39,50.45,50.39,50.43,26306.0,49.6361,49.6952,49.6361,49.6755,26306.0
2024-11-19 13:00:00,50.42,50.43,50.34,50.34,53899.0,49.6657,49.6755,49.5869,49.5869,53899.0
2024-11-19 13:05:00,50.35,50.4,50.34,50.39,22828.0,49.5967,49.646,49.5869,49.6361,22828.0
2024-11-19 13:10:00,50.4,50.4,50.32,50.34,28119.0,49.646,49.646,49.5672,49.5869,28119.0
2024-11-19 13:15:00,50.34,50.36,50.29,50.29,54631.0,49.5869,49.6066,49.5376,49.5376,54631.0
2024-11-19 13:20:00,50.3,50.3,50.26,50.28,34782.0,49.5475,49.5475,49.5081,49.5278,34782.0
2024-11-19 13:25:00,50.27,50.29,50.24,50.29,72959.0,49.5179,49.5376,49.4884,49.5376,72959.0
2024-11-19 13:30:00,50.28,50.28,50.21,50.21,56228.0,49.5278,49.5278,49.4588,49.4588,56228.0
2024-11-19 13:35:00,50.22,50.22,50.12,50.17,132183.0,49.4687,49.4687,49.3702,49.4194,132183.0
2024-11-19 13:40:00,50.18,50.2,50.15,50.19,43319.0,49.4293,49.449,49.3997,49.4391,43319.0
2024-11-19 13:45:00,50.18,50.23,50.18,50.22,45249.0,49.4293,49.4785,49.4293,49.4687,45249.0
2024-11-19 13:50:00,50.22,50.22,50.17,50.22,43214.0,49.4687,49.4687,49.4194,49.4687,43214.0
2024-11-19 13:55:00,50.21,50.25,50.2,50.25,25129.0,49.4588,49.4982,49.449,49.4982,25129.0
2024-11-19 14:00:00,50.25,50.25,50.21,50.22,67791.0,49.4982,49.4982,49.4588,49.4687,67791.0
2024-11-19 14:05:00,50.22,50.25,50.19,50.25,69814.0,49.4687,49.4982,49.4391,49.4982,69814.0
2024-11-19 14:10:00,50.25,50.26,50.22,50.24,33438.0,49.4982,49.5081,49.4687,49.4884,33438.0
2024-11-19 14:15:00,50.23,50.24,50.2,50.22,42049.0,49.4785,49.4884,49.449,49.4687,42049.0
2024-11-19 14:20:00,50.22,50.26,50.22,50.22,39291.0,49.4687,49.5081,49.4687,49.4687,39291.0
2024-11-19 14:25:00,50.22,50.25,50.19,50.2,47989.0,49.4687,49.4982,49.4391,49.449,47989.0
2024-11-19 14:30:00,50.21,50.21,50.16,50.18,42916.0,49.4588,49.4588,49.4096,49.4293,42916.0
2024-11-19 14:35:00,50.18,50.18,50.11,50.11,61172.0,49.4293,49.4293,49.3603,49.3603,61172.0
2024-11-19 14:40:00,50.12,50.13,50.1,50.12,39999.0,49.3702,49.38,49.3505,49.3702,39999.0
2024-11-19 14:45:00,50.12,50.13,50.09,50.1,52570.0,49.3702,49.38,49.3406,49.3505,52570.0
2024-11-19 14:50:00,50.11,50.16,50.1,50.11,65685.0,49.3603,49.4096,49.3505,49.3603,65685.0
2024-11-19 14:55:00,50.11,50.13,50.1,50.13,56515.0,49.3603,49.38,49.3505,49.38,56515.0
2024-11-19 15:00:00,50.13,50.13,50.09,50.11,52569.0,49.38,49.38,49.3406,49.3603,52569.0
2024-11-19 15:05:00,50.12,50.23,50.11,50.22,67326.0,49.3702,49.4785,49.3603,49.4687,67326.0
2024-11-19 15:10:00,50.21,50.24,50.2,50.22,77819.0,49.4588,49.4884,49.449,49.4687,77819.0
2024-11-19 15:15:00,50.22,50.27,50.21,50.25,53897.0,49.4687,49.5179,49.4588,49.4982,53897.0
2024-11-19 15:20:00,50.26,50.3,50.25,50.28,65749.0,49.5081,49.5475,49.4982,49.5278,65749.0
2024-11-19 15:25:00,50.28,50.29,50.25,50.28,66550.0,49.5278,49.5376,49.4982,49.5278,66550.0
2024-11-19 15:30:00,50.27,50.28,50.23,50.27,89995.0,49.5179,49.5278,49.4785,49.5179,89995.0
2024-11-19 15:35:00,50.28,50.36,50.27,50.34,103186.0,49.5278,49.6066,49.5179,49.5869,103186.0
2024-11-19 15:40:00,50.34,50.37,50.32,50.34,80832.0,49.5869,49.6164,49.5672,49.5869,80832.0
2024-11-19 15:45:00,50.34,50.46,50.34,50.46,104881.0,49.5869,49.7051,49.5869,49.7051,104881.0
2024-11-19 15:50:00,50.48,50.53,50.45,50.48,190870.0,49.7248,49.774,49.6952,49.7248,190870.0
2024-11-19 15:55:00,50.48,50.55,50.45,50.5,905055.0,49.7248,49.7937,49.6952,49.7445,905055.0
2024-11-20 09:30:00,50.5,50.7,50.34,50.44,206889.0,49.7445,49.9415,49.5869,49.6854,206889.0
2024-11-20 09:35:00,50.44,50.7,50.4,50.64,102246.0,49.6854,49.9415,49.646,49.8824,102246.0
2024-11-20 09:40:00,50.63,50.75,50.59,50.69,107747.0,49.8725,49.9907,49.8331,49.9316,107747.0
2024-11-20 09:45:00,50.7,50.9,50.66,50.79,124538.0,49.9415,50.1385,49.9021,50.0301,124538.0
2024-11-20 09:50:00,50.79,50.87,50.74,50.81,84459.0,50.0301,50.1089,49.9809,50.0498,84459.0
2024-11-20 09:55:00,50.81,50.88,50.79,50.8,53987.0,50.0498,50.1188,50.0301,50.04,53987.0
2024-11-20 10:00:00,50.82,50.9,50.72,50.89,74960.0,50.0597,50.1385,49.9612,50.1287,74960.0
2024-11-20 10:05:00,50.89,50.89,50.73,50.8,147585.0,50.1287,50.1287,49.971,50.04,147585.0
2024-11-20 10:10:00,50.8,50.82,50.72,50.77,90245.0,50.04,50.0597,49.9612,50.0104,90245.0
2024-11-20 10:15:00,50.76,50.82,50.72,50.8,35658.0,50.0006,50.0597,49.9612,50.04,35658.0
2024-11-20 10:20:00,50.8,50.81,50.7,50.79,65679.0,50.04,50.0498,49.9415,50.0301,65679.0
2024-11-20 10:25:00,50.78,50.86,50.76,50.78,62939.0,50.0203,50.0991,50.0006,50.0203,62939.0
2024-11-20 10:30:00,50.77,50.77,50.66,50.7,57171.0,50.0104,50.0104,49.9021,49.9415,57171.0
2024-11-20 10:35:00,50.69,50.75,50.67,50.75,54802.0,49.9316,49.9907,49.9119,49.9907,54802.0
2024-11-20 10:40:00,50.75,50.75,50.62,50.66,68084.0,49.9907,49.9907,49.8627,49.9021,68084.0
2024-11-20 10:45:00,50.66,50.7,50.65,50.7,21594.0,49.9021,49.9415,49.8922,49.9415,21594.0
2024-11-20 10:50:00,50.7,50.7,50.61,50.63,37959.0,49.9415,49.9415,49.8528,49.8725,37959.0
2024-11-20 10:55:00,50.61,50.71,50.6,50.62,44296.0,49.8528,49.9513,49.843,49.8627,44296.0
2024-11-20 11:00:00,50.61,50.61,50.52,50.55,35269.0,49.8528,49.8528,49.7642,49.7937,35269.0
2024-11-20 11:05:00,50.54,50.57,50.52,50.57,35023.0,49.7839,49.8134,49.7642,49.8134,35023.0
2024-11-20 11:10:00,50.57,50.63,50.52,50.63,57292.0,49.8134,49.8725,49.7642,49.8725,57292.0
2024-11-20 11:15:00,50.63,50.72,50.61,50.72,45420.0,49.8725,49.9612,49.8528,49.9612,45420.0
2024-11-20 11:20:00,50.73,50.75,50.66,50.66,30462.0,49.971,49.9907,49.9021,49.9021,30462.0
2024-11-20 11:25:00,50.67,50.67,50.58,50.58,28370.0,49.9119,49.9119,49.8233,49.8233,28370.0
2024-11-20 11:30:00,50.58,50.61,50.57,50.59,33400.0,49.8233,49.8528,49.8134,49.8331,33400.0
2024-11-20 11:35:00,50.6,50.63,50.57,50.62,29174.0,49.843,49.8725,49.8134,49.8627,29174.0
2024-11-20 11:40:00,50.61,50.64,50.6,50.64,22178.0,49.8528,49.8824,49.843,49.8824,22178.0
2024-11-20 11:45:00,50.65,50.69,50.61,50.69,51391.0,49.8922,49.9316,49.8528,49.9316,51391.0
2024-11-20 11:50:00,50.69,50.77,50.67,50.77,35272.0,49.9316,50.0104,49.9119,50.0104,35272.0
2024-11-20 11:55:00,50.76,50.78,50.72,50.73,33041.0,50.0006,50.0203,49.9612,49.971,33041.0
2024-11-20 12:00:00,50.73,50.74,50.69,50.73,21080.0,49.971,49.9809,49.9316,49.971,21080.0
2024-11-20 12:05:00,50.73,50.8,50.72,50.78,29971.0,49.971,50.04,49.9612,50.0203,29971.0
2024-11-20 12:10:00,50.78,50.78,50.74,50.77,16580.0,50.0203,50.0203,49.9809,50.0104,16580.0
2024-11-20 12:15:00,50.77,50.78,50.7,50.7,53599.0,50.0104,50.0203,49.9415,49.9415,53599.0
2024-11-20 12:20:00,50.69,50.69,50.61,50.62,34871.0,49.9316,49.9316,49.8528,49.8627,34871.0
2024-11-20 12:25:00,50.62,50.63,50.58,50.59,27904.0,49.8627,49.8725,49.8233,49.8331,27904.0
2024-11-20 12:30:00,50.59,50.62,50.53,50.62,56968.0,49.8331,49.8627,49.774,49.8627,56968.0
2024-11-20 12:35:00,50.62,50.68,50.61,50.66,38526.0,49.8627,49.9218,49.8528,49.9021,38526.0
2024-11-20 12:40:00,50.67,50.71,50.65,50.68,40756.0,49.9119,49.9513,49.8922,49.9218,40756.0
2024-11-20 12:45:00,50.69,50.72,50.68,50.71,31543.0,49.9316,49.9612,49.9218,49.9513,31543.0
2024-11-20 12:50:00,50.71,50.72,50.66,50.66,38620.0,49.9513,49.9612,49.9021,49.9021,38620.0
2024-11-20 12:55:00,50.65,50.66,50.58,50.6,47157.0,49.8922,49.9021,49.8233,49.843,47157.0
2024-11-20 13:00:00,50.6,50.62,50.59,50.61,26010.0,49.843,49.8627,49.8331,49.8528,26010.0
2024-11-20 13:05:00,50.62,50.63,50.59,50.61,23376.0,49.8627,49.8725,49.8331,49.8528,23376.0
2024-11-20 13:10:00,50.61,50.62,50.55,50.57,19554.0,49.8528,49.8627,49.7937,49.8134,19554.0
2024-11-20 13:15:00,50.57,50.59,50.54,50.54,41436.0,49.8134,49.8331,49.7839,49.7839,41436.0
2024-11-20 13:20:00,50.53,50.6,50.52,50.6,78499.0,49.774,49.843,49.7642,49.843,78499.0
2024-11-20 13:25:00,50.6,50.68,50.6,50.66,47944.0,49.843,49.9218,49.843,49.9021,47944.0
2024-11-20 13:30:00,50.66,50.67,50.63,50.64,24815.0,49.9021,49.9119,49.8725,49.8824,24815.0
2024-11-20 13:35:00,50.63,50.66,50.6,50.61,42809.0,49.8725,49.9021,49.843,49.8528,42809.0
2024-11-20 13:40:00,50.61,50.62,50.57,50.57,28500.0,49.8528,49.8627,49.8134,49.8134,28500.0
2024-11-20 13:45:00,50.58,50.59,50.57,50.59,23070.0,49.8233,49.8331,49.8134,49.8331,23070.0
2024-11-20 13:50:00,50.59,50.61,50.58,50.61,15897.0,49.8331,49.8528,49.8233,49.8528,15897.0
2024-11-20 13:55:00,50.61,50.61,50.54,50.55,52702.0,49.8528,49.8528,49.7839,49.7937,52702.0
2024-11-20 14:00:00,50.55,50.58,50.53,50.53,18393.0,49.7937,49.8233,49.774,49.774,18393.0
2024-11-20 14:05:00,50.53,50.58,50.51,50.58,43673.0,49.774,49.8233,49.7543,49.8233,43673.0
2024-11-20 14:10:00,50.58,50.59,50.56,50.59,18047.0,49.8233,49.8331,49.8036,49.8331,18047.0
2024-11-20 14:15:00,50.59,50.63,50.58,50.61,46987.0,49.8331,49.8725,49.8233,49.8528,46987.0
2024-11-20 14:20:00,50.61,50.62,50.57,50.58,84888.0,49.8528,49.8627,49.8134,49.8233,84888.0
2024-11-20 14:25:00,50.58,50.64,50.58,50.63,24590.0,49.8233,49.8824,49.8233,49.8725,24590.0
2024-11-20 14:30:00,50.63,50.66,50.62,50.65,21164.0,49.8725,49.9021,49.8627,49.8922,21164.0
2024-11-20 14:35:00,50.65,50.67,50.63,50.67,25929.0,49.8922,49.9119,49.8725,49.9119,25929.0
2024-11-20 14:40:00,50.66,50.72,50.66,50.69,31272.0,49.9021,49.9612,49.9021,49.9316,31272.0
2024-11-20 14:45:00,50.69,50.74,50.68,50.71,29608.0,49.9316,49.9809,49.9218,49.9513,29608.0
2024-11-20 14:50:00,50.72,50.74,50.7,50.7,33074.0,49.9612,49.9809,49.9415,49.9415,33074.0
2024-11-20 14:55:00,50.7,50.71,50.65,50.66,40464.0,49.9415,49.9513,49.8922,49.9021,40464.0
2024-11-20 15:00:00,50.66,50.71,50.63,50.7,35045.0,49.9021,49.9513,49.8725,49.9415,35045.0
2024-11-20 15:05:00,50.69,50.74,50.69,50.73,37729.0,49.9316,49.9809,49.9316,49.971,37729.0
2024-11-20 15:10:00,50.72,50.74,50.71,50.71,33819.0,49.9612,49.9809,49.9513,49.9513,33819.0
2024-11-20 15:15:00,50.72,50.77,50.71,50.77,46490.0,49.9612,50.0104,49.9513,50.0104,46490.0
2024-11-20 15:20:00,50.77,50.78,50.73,50.74,39353.0,50.0104,50.0203,49.971,49.9809,39353.0
2024-11-20 15:25:00,50.74,50.75,50.71,50.73,44194.0,49.9809,49.9907,49.9513,49.971,44194.0
2024-11-20 15:30:00,50.73,50.81,50.72,50.81,64744.0,49.971,50.0498,49.9612,50.0498,64744.0
2024-11-20 15:35:00,50.81,50.85,50.78,50.84,62553.0,50.0498,50.0892,50.0203,50.0794,62553.0
2024-11-20 15:40:00,50.84,50.9,50.82,50.89,57712.0,50.0794,50.1385,50.0597,50.1287,57712.0
2024-11-20 15:45:00,50.9,50.91,50.87,50.9,77148.0,50.1385,50.1484,50.1089,50.1385,77148.0
2024-11-20 15:50:00,50.9,50.97,50.89,50.97,131723.0,50.1385,50.2075,50.1287,50.2075,131723.0
2024-11-20 15:55:00,50.96,50.97,50.86,50.91,305877.0,50.1976,50.2075,50.0991,50.1484,305877.0
2024-11-21 09:30:00,51.0,51.28,50.95,51.08,315047.0,50.237,50.5128,50.1878,50.3158,315047.0
2024-11-21 09:35:00,51.07,51.14,50.97,51.11,155235.0,50.306,50.3749,50.2075,50.3454,155235.0
2024-11-21 09:40:00,51.11,51.19,50.89,51.18,124869.0,50.3454,50.4242,50.1287,50.4143,124869.0
2024-11-21 09:45:00,51.17,51.25,51.09,51.22,111295.0,50.4045,50.4833,50.3257,50.4537,111295.0
2024-11-21 09:50:00,51.21,51.3,51.16,51.28,106209.0,50.4439,50.5325,50.3946,50.5128,106209.0
2024-11-21 09:55:00,51.28,51.35,51.18,51.18,90944.0,50.5128,50.5818,50.4143,50.4143,90944.0
2024-11-21 10:00:00,51.19,51.34,51.14,51.31,119236.0,50.4242,50.5719,50.3749,50.5424,119236.0
2024-11-21 10:05:00,51.31,51.39,51.27,51.35,99703.0,50.5424,50.6212,50.503,50.5818,99703.0
2024-11-21 10:10:00,51.35,51.54,51.34,51.53,178630.0,50.5818,50.7689,50.5719,50.7591,178630.0
2024-11-21 10:15:00,51.53,51.57,51.46,51.5,132699.0,50.7591,50.7985,50.6901,50.7295,132699.0
2024-11-21 10:20:00,51.5,51.55,51.41,51.47,62848.0,50.7295,50.7788,50.6409,50.7,62848.0
2024-11-21 10:25:00,51.47,51.53,51.46,51.49,44989.0,50.7,50.7591,50.6901,50.7197,44989.0
2024-11-21 10:30:00,51.5,51.54,51.48,51.48,53094.0,50.7295,50.7689,50.7098,50.7098,53094.0
2024-11-21 10:35:00,51.48,51.54,51.48,51.49,78450.0,50.7098,50.7689,50.7098,50.7197,78450.0
2024-11-21 10:40:00,51.49,51.62,51.48,51.61,112419.0,50.7197,50.8477,50.7098,50.8379,112419.0
2024-11-21 10:45:00,51.61,51.68,51.57,51.64,121717.0,50.8379,50.9068,50.7985,50.8674,121717.0
2024-11-21 10:50:00,51.63,51.66,51.57,51.66,95680.0,50.8576,50.8871,50.7985,50.8871,95680.0
2024-11-21 10:55:00,51.65,51.7,51.64,51.66,101299.0,50.8773,50.9265,50.8674,50.8871,101299.0
2024-11-21 11:00:00,51.68,51.72,51.64,51.67,64967.0,50.9068,50.9462,50.8674,50.897,64967.0
2024-11-21 11:05:00,51.68,51.74,51.67,51.71,56366.0,50.9068,50.9659,50.897,50.9364,56366.0
2024-11-21 11:10:00,51.72,51.75,51.65,51.69,77671.0,50.9462,50.9758,50.8773,50.9167,77671.0
2024-11-21 11:15:00,51.69,51.74,51.64,51.66,70688.0,50.9167,50.9659,50.8674,50.8871,70688.0
2024-11-21 11:20:00,51.66,51.71,51.65,51.66,57926.0,50.8871,50.9364,50.8773,50.8871,57926.0
2024-11-21 11:25:00,51.66,51.68,51.58,51.59,76691.0,50.8871,50.9068,50.8083,50.8182,76691.0
2024-11-21 11:30:00,51.59,51.59,51.51,51.53,66492.0,50.8182,50.8182,50.7394,50.7591,66492.0
2024-11-21 11:35:00,51.53,51.59,51.51,51.58,72341.0,50.7591,50.8182,50.7394,50.8083,72341.0
2024-11-21 11:40:00,51.58,51.6,51.53,51.55,35372.0,50.8083,50.828,50.7591,50.7788,35372.0
2024-11-21 11:45:00,51.55,51.55,51.44,51.49,42977.0,50.7788,50.7788,50.6704,50.7197,42977.0
2024-11-21 11:50:00,51.5,51.56,51.48,51.55,46006.0,50.7295,50.7886,50.7098,50.7788,46006.0
2024-11-21 11:55:00,51.55,51.59,51.53,51.58,30666.0,50.7788,50.8182,50.7591,50.8083,30666.0
2024-11-21 12:00:00,51.58,51.61,51.55,51.59,37677.0,50.8083,50.8379,50.7788,50.8182,37677.0
2024-11-21 12:05:00,51.58,51.58,51.51,51.55,28563.0,50.8083,50.8083,50.7394,50.7788,28563.0
2024-11-21 12:10:00,51.55,51.56,51.47,51.52,54767.0,50.7788,50.7886,50.7,50.7492,54767.0
2024-11-21 12:15:00,51.52,51.55,51.51,51.54,35449.0,50.7492,50.7788,50.7394,50.7689,35449.0
2024-11-21 12:20:00,51.54,51.56,51.52,51.53,30636.0,50.7689,50.7886,50.7492,50.7591,30636.0
2024-11-21 12:25:00,51.53,51.56,51.52,51.55,42059.0,50.7591,50.7886,50.7492,50.7788,42059.0
2024-11-21 12:30:00,51.55,51.58,51.54,51.58,38539.0,50.7788,50.8083,50.7689,50.8083,38539.0
2024-11-21 12:35:00,51.59,51.62,51.52,51.53,43852.0,50.8182,50.8477,50.7492,50.7591,43852.0
2024-11-21 12:40:00,51.53,51.56,51.5,51.55,31603.0,50.7591,50.7886,50.7295,50.7788,31603.0
2024-11-21 12:45:00,51.56,51.63,51.55,51.62,45345.0,50.7886,50.8576,50.7788,50.8477,45345.0
2024-11-21 12:50:00,51.62,51.67,51.61,51.64,45132.0,50.8477,50.897,50.8379,50.8674,45132.0
2024-11-21 12:55:00,51.65,51.65,51.57,51.61,44896.0,50.8773,50.8773,50.7985,50.8379,44896.0
2024-11-21 13:00:00,51.61,51.61,51.56,51.59,46973.0,50.8379,50.8379,50.7886,50.8182,46973.0
2024-11-21 13:05:00,51.59,51.59,51.55,51.56,42949.0,50.8182,50.8182,50.7788,50.7886,42949.0
2024-11-21 13:10:00,51.55,51.6,51.55,51.59,39510.0,50.7788,50.828,50.7788,50.8182,39510.0
2024-11-21 13:15:00,51.59,51.65,51.56,51.64,35387.0,50.8182,50.8773,50.7886,50.8674,35387.0
2024-11-21 13:20:00,51.64,51.65,51.57,51.6,30585.0,50.8674,50.8773,50.7985,50.828,30585.0
2024-11-21 13:25:00,51.59,51.63,51.55,51.62,36593.0,50.8182,50.8576,50.7788,50.8477,36593.0
2024-11-21 13:30:00,51.62,51.63,51.55,51.57,36547.0,50.8477,50.8576,50.7788,50.7985,36547.0
2024-11-21 13:35:00,51.56,51.6,51.53,51.6,36670.0,50.7886,50.828,50.7591,50.828,36670.0
2024-11-21 13:40:00,51.6,51.62,51.56,51.62,30901.0,50.828,50.8477,50.7886,50.8477,30901.0
2024-11-21 13:45:00,51.62,51.68,51.61,51.67,35102.0,50.8477,50.9068,50.8379,50.897,35102.0
2024-11-21 13:50:00,51.67,51.68,51.63,51.65,36815.0,50.897,50.9068,50.8576,50.8773,36815.0
2024-11-21 13:55:00,51.65,51.68,51.63,51.67,63800.0,50.8773,50.9068,50.8576,50.897,63800.0
2024-11-21 14:00:00,51.68,51.68,51.62,51.64,79808.0,50.9068,50.9068,50.8477,50.8674,79808.0
2024-11-21 14:05:00,51.64,51.65,51.52,51.54,69714.0,50.8674,50.8773,50.7492,50.7689,69714.0
2024-11-21 14:10:00,51.54,51.6,51.53,51.58,103704.0,50.7689,50.828,50.7591,50.8083,103704.0
2024-11-21 14:15:00,51.59,51.62,51.53,51.54,32601.0,50.8182,50.8477,50.7591,50.7689,32601.0
2024-11-21 14:20:00,51.54,51.57,51.53,51.57,33410.0,50.7689,50.7985,50.7591,50.7985,33410.0
2024-11-21 14:25:00,51.57,51.58,51.51,51.58,46130.0,50.7985,50.8083,50.7394,50.8083,46130.0
2024-11-21 14:30:00,51.57,51.57,51.53,51.55,20982.0,50.7985,50.7985,50.7591,50.7788,20982.0
2024-11-21 14:35:00,51.54,51.6,51.52,51.6,26203.0,50.7689,50.828,50.7492,50.828,26203.0
2024-11-21 14:40:00,51.6,51.6,51.58,51.6,14226.0,50.828,50.828,50.8083,50.828,14226.0
2024-11-21 14:45:00,51.6,51.63,51.58,51.59,30141.0,50.828,50.8576,50.8083,50.8182,30141.0
2024-11-21 14:50:00,51.59,51.66,51.56,51.65,48380.0,50.8182,50.8871,50.7886,50.8773,48380.0
2024-11-21 14:55:00,51.65,51.65,51.6,51.62,42192.0,50.8773,50.8773,50.828,50.8477,42192.0
2024-11-21 15:00:00,51.63,51.73,51.62,51.72,82450.0,50.8576,50.9561,50.8477,50.9462,82450.0
2024-11-21 15:05:00,51.72,51.74,51.71,51.73,57307.0,50.9462,50.9659,50.9364,50.9561,57307.0
2024-11-21 15:10:00,51.73,51.74,51.66,51.69,87564.0,50.9561,50.9659,50.8871,50.9167,87564.0
2024-11-21 15:15:00,51.69,51.71,51.67,51.71,40084.0,50.9167,50.9364,50.897,50.9364,40084.0
2024-11-21 15:20:00,51.71,51.76,51.7,51.75,94013.0,50.9364,50.9856,50.9265,50.9758,94013.0
2024-11-21 15:25:00,51.76,51.8,51.75,51.8,107089.0,50.9856,51.025,50.9758,51.025,107089.0
2024-11-21 15:30:00,51.8,51.81,51.75,51.76,170436.0,51.025,51.0349,50.9758,50.9856,170436.0
2024-11-21 15:35:00,51.77,51.77,51.72,51.74,69461.0,50.9955,50.9955,50.9462,50.9659,69461.0
2024-11-21 15:40:00,51.73,51.75,51.7,51.73,85841.0,50.9561,50.9758,50.9265,50.9561,85841.0
2024-11-21 15:45:00,51.73,51.76,51.67,51.69,127526.0,50.9561,50.9856,50.897,50.9167,127526.0
2024-11-21 15:50:00,51.69,51.7,51.6,51.62,217836.0,50.9167,50.9265,50.828,50.8477,217836.0
2024-11-21 15:55:00,51.63,51.65,51.51,51.54,527476.0,50.8576,50.8773,50.7394,50.7689,527476.0
2024-11-22 09:30:00,51.7,51.71,51.33,51.69,240612.0,50.9265,50.9364,50.5621,50.9167,240612.0
2024-11-22 09:35:00,51.7,51.73,51.54,51.63,60970.0,50.9265,50.9561,50.7689,50.8576,60970.0
2024-11-22 09:40:00,51.62,51.83,51.61,51.82,83131.0,50.8477,51.0546,50.8379,51.0447,83131.0
2024-11-22 09:45:00,51.82,51.93,51.78,51.92,102454.0,51.0447,51.1531,51.0053,51.1432,102454.0
2024-11-22 09:50:00,51.91,51.96,51.89,51.91,53848.0,51.1334,51.1826,51.1137,51.1334,53848.0
2024-11-22 09:55:00,51.91,52.06,51.9,51.92,210148.0,51.1334,51.2811,51.1235,51.1432,210148.0
2024-11-22 10:00:00,51.93,52.0,51.86,51.91,179302.0,51.1531,51.222,51.0841,51.1334,179302.0
2024-11-22 10:05:00,51.91,52.07,51.85,52.06,177336.0,51.1334,51.291,51.0743,51.2811,177336.0
2024-11-22 10:10:00,52.07,52.1,51.94,52.06,212811.0,51.291,51.3205,51.1629,51.2811,212811.0
2024-11-22 10:15:00,52.07,52.08,51.96,52.01,124613.0,51.291,51.3008,51.1826,51.2319,124613.0
2024-11-22 10:20:00,52.01,52.05,51.87,51.94,158531.0,51.2319,51.2713,51.094,51.1629,158531.0
2024-11-22 10:25:00,51.94,51.95,51.83,51.89,65662.0,51.1629,51.1728,51.0546,51.1137,65662.0
2024-11-22 10:30:00,51.89,51.98,51.89,51.95,41789.0,51.1137,51.2023,51.1137,51.1728,41789.0
2024-11-22 10:35:00,51.95,52.02,51.94,52.02,45163.0,51.1728,51.2417,51.1629,51.2417,45163.0
2024-11-22 10:40:00,52.03,52.04,51.99,52.02,38173.0,51.2516,51.2614,51.2122,51.2417,38173.0
2024-11-22 10:45:00,52.02,52.04,51.98,51.99,41059.0,51.2417,51.2614,51.2023,51.2122,41059.0
2024-11-22 10:50:00,52.0,52.04,51.97,52.0,40996.0,51.222,51.2614,51.1925,51.222,40996.0
2024-11-22 10:55:00,52.0,52.13,52.0,52.13,78700.0,51.222,51.3501,51.222,51.3501,78700.0
2024-11-22 11:00:00,52.13,52.13,52.0,52.04,51573.0,51.3501,51.3501,51.222,51.2614,51573.0
2024-11-22 11:05:00,52.05,52.06,51.98,52.03,38546.0,51.2713,51.2811,51.2023,51.2516,38546.0
2024-11-22 11:10:00,52.02,52.03,51.95,51.97,78886.0,51.2417,51.2516,51.1728,51.1925,78886.0
2024-11-22 11:15:00,51.97,52.02,51.91,51.99,64525.0,51.1925,51.2417,51.1334,51.2122,64525.0
2024-11-22 11:20:00,51.98,52.05,51.97,52.03,69954.0,51.2023,51.2713,51.1925,51.2516,69954.0
2024-11-22 11:25:00,52.02,52.04,51.99,52.03,31478.0,51.2417,51.2614,51.2122,51.2516,31478.0
2024-11-22 11:30:00,52.02,52.03,51.99,52.03,32313.0,51.2417,51.2516,51.2122,51.2516,32313.0
2024-11-22 11:35:00,52.03,52.05,52.02,52.05,35263.0,51.2516,51.2713,51.2417,51.2713,35263.0
2024-11-22 11:40:00,52.05,52.09,52.01,52.02,44636.0,51.2713,51.3107,51.2319,51.2417,44636.0
2024-11-22 11:45:00,52.03,52.03,51.94,51.97,38990.0,51.2516,51.2516,51.1629,51.1925,38990.0
2024-11-22 11:50:00,51.97,51.98,51.91,51.92,22032.0,51.1925,51.2023,51.1334,51.1432,22032.0
2024-11-22 11:55:00,51.91,51.97,51.91,51.94,36784.0,51.1334,51.1925,51.1334,51.1629,36784.0
2024-11-22 12:00:00,51.96,51.97,51.92,51.97,27079.0,51.1826,51.1925,51.1432,51.1925,27079.0
2024-11-22 12:05:00,51.97,52.0,51.94,51.95,30249.0,51.1925,51.222,51.1629,51.1728,30249.0
2024-11-22 12:10:00,51.95,51.97,51.94,51.96,21724.0,51.1728,51.1925,51.1629,51.1826,21724.0
2024-11-22 12:15:00,51.96,52.0,51.95,51.96,36868.0,51.1826,51.222,51.1728,51.1826,36868.0
2024-11-22 12:20:00,51.96,52.06,51.95,52.05,44411.0,51.1826,51.2811,51.1728,51.2713,44411.0
2024-11-22 12:25:00,52.06,52.1,52.05,52.09,36586.0,51.2811,51.3205,51.2713,51.3107,36586.0
2024-11-22 12:30:00,52.07,52.08,52.03,52.03,24744.0,51.291,51.3008,51.2516,51.2516,24744.0
2024-11-22 12:35:00,52.04,52.04,51.94,51.95,61555.0,51.2614,51.2614,51.1629,51.1728,61555.0
2024-11-22 12:40:00,51.95,52.08,51.94,52.07,102856.0,51.1728,51.3008,51.1629,51.291,102856.0
2024-11-22 12:45:00,52.08,52.09,52.05,52.08,32427.0,51.3008,51.3107,51.2713,51.3008,32427.0
2024-11-22 12:50:00,52.09,52.11,52.05,52.09,46021.0,51.3107,51.3304,51.2713,51.3107,46021.0
2024-11-22 12:55:00,52.09,52.09,52.05,52.07,41971.0,51.3107,51.3107,51.2713,51.291,41971.0
2024-11-22 13:00:00,52.06,52.1,52.06,52.08,18739.0,51.2811,51.3205,51.2811,51.3008,18739.0
2024-11-22 13:05:00,52.08,52.09,52.04,52.05,28764.0,51.3008,51.3107,51.2614,51.2713,28764.0
2024-11-22 13:10:00,52.05,52.1,52.05,52.09,27307.0,51.2713,51.3205,51.2713,51.3107,27307.0
2024-11-22 13:15:00,52.09,52.1,52.06,52.07,45235.0,51.3107,51.3205,51.2811,51.291,45235.0
2024-11-22 13:20:00,52.06,52.06,52.02,52.03,28671.0,51.2811,51.2811,51.2417,51.2516,28671.0
2024-11-22 13:25:00,52.03,52.03,52.0,52.01,17558.0,51.2516,51.2516,51.222,51.2319,17558.0
2024-11-22 13:30:00,52.0,52.01,51.97,52.01,29610.0,51.222,51.2319,51.1925,51.2319,29610.0
2024-11-22 13:35:00,52.01,52.01,51.94,51.95,30547.0,51.2319,51.2319,51.1629,51.1728,30547.0
2024-11-22 13:40:00,51.96,51.99,51.93,51.99,25168.0,51.1826,51.2122,51.1531,51.2122,25168.0
2024-11-22 13:45:00,51.99,52.02,51.95,51.96,29184.0,51.2122,51.2417,51.1728,51.1826,29184.0
2024-11-22 13:50:00,51.95,51.95,51.85,51.9,41046.0,51.1728,51.1728,51.0743,51.1235,41046.0
2024-11-22 13:55:00,51.9,51.91,51.87,51.88,32311.0,51.1235,51.1334,51.094,51.1038,32311.0
2024-11-22 14:00:00,51.87,51.9,51.86,51.89,18715.0,51.094,51.1235,51.0841,51.1137,18715.0
2024-11-22 14:05:00,51.9,51.92,51.84,51.85,25143.0,51.1235,51.1432,51.0644,51.0743,25143.0
2024-11-22 14:10:00,51.85,51.85,51.81,51.82,31519.0,51.0743,51.0743,51.0349,51.0447,31519.0
2024-11-22 14:15:00,51.82,51.91,51.81,51.84,47496.0,51.0447,51.1334,51.0349,51.0644,47496.0
2024-11-22 14:20:00,51.84,51.87,51.82,51.85,30026.0,51.0644,51.094,51.0447,51.0743,30026.0
2024-11-22 14:25:00,51.86,51.88,51.82,51.86,24011.0,51.0841,51.1038,51.0447,51.0841,24011.0
2024-11-22 14:30:00,51.85,51.9,51.85,51.89,31325.0,51.0743,51.1235,51.0743,51.1137,31325.0
2024-11-22 14:35:00,51.89,51.9,51.88,51.9,15693.0,51.1137,51.1235,51.1038,51.1235,15693.0
2024-11-22 14:40:00,51.89,51.91,51.88,51.9,26704.0,51.1137,51.1334,51.1038,51.1235,26704.0
2024-11-22 14:45:00,51.9,51.92,51.87,51.91,34216.0,51.1235,51.1432,51.094,51.1334,34216.0
2024-11-22 14:50:00,51.91,51.94,51.89,51.91,19276.0,51.1334,51.1629,51.1137,51.1334,19276.0
2024-11-22 14:55:00,51.91,51.92,51.87,51.87,25226.0,51.1334,51.1432,51.094,51.094,25226.0
2024-11-22 15:00:00,51.88,51.91,51.82,51.86,45775.0,51.1038,51.1334,51.0447,51.0841,45775.0
2024-11-22 15:05:00,51.86,51.88,51.82,51.83,36802.0,51.0841,51.1038,51.0447,51.0546,36802.0
2024-11-22 15:10:00,51.84,51.84,51.77,51.81,44804.0,51.0644,51.0644,50.9955,51.0349,44804.0
2024-11-22 15:15:00,51.8,51.83,51.8,51.82,24251.0,51.025,51.0546,51.025,51.0447,24251.0
2024-11-22 15:20:00,51.83,51.83,51.79,51.79,23927.0,51.0546,51.0546,51.0152,51.0152,23927.0
2024-11-22 15:25:00,51.8,51.81,51.77,51.8,45649.0,51.025,51.0349,50.9955,51.025,45649.0
2024-11-22 15:30:00,51.8,51.81,51.73,51.76,50703.0,51.025,51.0349,50.9561,50.9856,50703.0
2024-11-22 15:35:00,51.77,51.83,51.77,51.82,52937.0,50.9955,51.0546,50.9955,51.0447,52937.0
2024-11-22 15:40:00,51.81,51.85,51.78,51.8,71217.0,51.0349,51.0743,51.0053,51.025,71217.0
2024-11-22 15:45:00,51.8,51.84,51.78,51.83,61088.0,51.025,51.0644,51.0053,51.0546,61088.0
2024-11-22 15:50:00,51.83,51.91,51.81,51.91,155176.0,51.0546,51.1334,51.0349,51.1334,155176.0
2024-11-22 15:55:00,51.9,51.93,51.84,51.9,398670.0,51.1235,51.1531,51.0644,51.1235,398670.0
2024-11-25 09:30:00,51.93,52.0,51.76,51.84,334354.0,51.1531,51.222,50.9856,51.0644,334354.0
2024-11-25 09:35:00,51.84,52.03,51.75,51.97,156665.0,51.0644,51.2516,50.9758,51.1925,156665.0
2024-11-25 09:40:00,51.93,52.01,51.7,51.72,181006.0,51.1531,51.2319,50.9265,50.9462,181006.0
2024-11-25 09:45:00,51.72,51.94,51.63,51.89,301295.0,50.9462,51.1629,50.8576,51.1137,301295.0
2024-11-25 09:50:00,51.89,51.94,51.76,51.87,104253.0,51.1137,51.1629,50.9856,51.094,104253.0
2024-11-25 09:55:00,51.87,51.89,51.66,51.72,121277.0,51.094,51.1137,50.8871,50.9462,121277.0
2024-11-25 10:00:00,51.72,51.72,51.4,51.42,211987.0,50.9462,50.9462,50.631,50.6507,211987.0
2024-11-25 10:05:00,51.42,51.55,51.42,51.47,88595.0,50.6507,50.7788,50.6507,50.7,88595.0
2024-11-25 10:10:00,51.48,51.51,51.35,51.39,111449.0,50.7098,50.7394,50.5818,50.6212,111449.0
2024-11-25 10:15:00,51.4,51.45,51.33,51.39,99674.0,50.631,50.6803,50.5621,50.6212,99674.0
2024-11-25 10:20:00,51.39,51.39,51.23,51.25,86100.0,50.6212,50.6212,50.4636,50.4833,86100.0
2024-11-25 10:25:00,51.25,51.31,51.23,51.3,74794.0,50.4833,50.5424,50.4636,50.5325,74794.0
2024-11-25 10:30:00,51.3,51.32,51.14,51.23,155814.0,50.5325,50.5522,50.3749,50.4636,155814.0
2024-11-25 10:35:00,51.23,51.26,51.16,51.2,73603.0,50.4636,50.4931,50.3946,50.434,73603.0
2024-11-25 10:40:00,51.19,51.31,51.18,51.3,101316.0,50.4242,50.5424,50.4143,50.5325,101316.0
2024-11-25 10:45:00,51.31,51.32,51.15,51.16,165794.0,50.5424,50.5522,50.3848,50.3946,165794.0
2024-11-25 10:50:00,51.16,51.17,51.09,51.12,97299.0,50.3946,50.4045,50.3257,50.3552,97299.0
2024-11-25 10:55:00,51.13,51.15,51.01,51.02,84781.0,50.3651,50.3848,50.2469,50.2567,84781.0
2024-11-25 11:00:00,51.02,51.04,50.97,51.0,136364.0,50.2567,50.2764,50.2075,50.237,136364.0
2024-11-25 11:05:00,51.0,51.05,50.94,51.0,96311.0,50.237,50.2863,50.1779,50.237,96311.0
2024-11-25 11:10:00,50.99,51.03,50.93,50.94,74223.0,50.2272,50.2666,50.1681,50.1779,74223.0
2024-11-25 11:15:00,50.94,50.95,50.88,50.88,118143.0,50.1779,50.1878,50.1188,50.1188,118143.0
2024-11-25 11:20:00,50.89,50.96,50.83,50.93,138586.0,50.1287,50.1976,50.0695,50.1681,138586.0
2024-11-25 11:25:00,50.92,50.94,50.79,50.8,114598.0,50.1582,50.1779,50.0301,50.04,114598.0
2024-11-25 11:30:00,50.81,50.94,50.79,50.93,76879.0,50.0498,50.1779,50.0301,50.1681,76879.0
2024-11-25 11:35:00,50.92,51.06,50.92,50.99,106756.0,50.1582,50.2961,50.1582,50.2272,106756.0
2024-11-25 11:40:00,50.99,51.06,50.94,51.01,86295.0,50.2272,50.2961,50.1779,50.2469,86295.0
2024-11-25 11:45:00,51.01,51.02,50.86,50.88,50451.0,50.2469,50.2567,50.0991,50.1188,50451.0
2024-11-25 11:50:00,50.88,50.88,50.66,50.69,172125.0,50.1188,50.1188,49.9021,49.9316,172125.0
2024-11-25 11:55:00,50.69,50.72,50.62,50.7,81344.0,49.9316,49.9612,49.8627,49.9415,81344.0
2024-11-25 12:00:00,50.7,50.76,50.69,50.75,62061.0,49.9415,50.0006,49.9316,49.9907,62061.0
2024-11-25 12:05:00,50.76,50.81,50.72,50.78,90080.0,50.0006,50.0498,49.9612,50.0203,90080.0
2024-11-25 12:10:00,50.78,50.81,50.71,50.72,73130.0,50.0203,50.0498,49.9513,49.9612,73130.0
2024-11-25 12:15:00,50.72,50.77,50.68,50.75,62587.0,49.9612,50.0104,49.9218,49.9907,62587.0
2024-11-25 12:20:00,50.76,50.79,50.72,50.79,95042.0,50.0006,50.0301,49.9612,50.0301,95042.0
2024-11-25 12:25:00,50.79,50.82,50.74,50.77,44706.0,50.0301,50.0597,49.9809,50.0104,44706.0
2024-11-25 12:30:00,50.76,50.81,50.75,50.78,46587.0,50.0006,50.0498,49.9907,50.0203,46587.0
2024-11-25 12:35:00,50.77,50.78,50.68,50.7,77220.0,50.0104,50.0203,49.9218,49.9415,77220.0
2024-11-25 12:40:00,50.69,50.7,50.58,50.58,97191.0,49.9316,49.9415,49.8233,49.8233,97191.0
2024-11-25 12:45:00,50.58,50.66,50.57,50.6,131528.0,49.8233,49.9021,49.8134,49.843,131528.0
2024-11-25 12:50:00,50.61,50.67,50.61,50.64,58105.0,49.8528,49.9119,49.8528,49.8824,58105.0
2024-11-25 12:55:00,50.64,50.65,50.57,50.58,69015.0,49.8824,49.8922,49.8134,49.8233,69015.0
2024-11-25 13:00:00,50.58,50.65,50.56,50.64,40793.0,49.8233,49.8922,49.8036,49.8824,40793.0
2024-11-25 13:05:00,50.63,50.63,50.46,50.47,140138.0,49.8725,49.8725,49.7051,49.7149,140138.0
2024-11-25 13:10:00,50.47,50.52,50.44,50.52,87696.0,49.7149,49.7642,49.6854,49.7642,87696.0
2024-11-25 13:15:00,50.51,50.52,50.48,50.5,96317.0,49.7543,49.7642,49.7248,49.7445,96317.0
2024-11-25 13:20:00,50.51,50.54,50.49,50.52,59565.0,49.7543,49.7839,49.7346,49.7642,59565.0
2024-11-25 13:25:00,50.52,50.52,50.45,50.51,109240.0,49.7642,49.7642,49.6952,49.7543,109240.0
2024-11-25 13:30:00,50.5,50.64,50.47,50.62,58365.0,49.7445,49.8824,49.7149,49.8627,58365.0
2024-11-25 13:35:00,50.63,50.7,50.61,50.69,93922.0,49.8725,49.9415,49.8528,49.9316,93922.0
2024-11-25 13:40:00,50.69,50.72,50.64,50.67,63464.0,49.9316,49.9612,49.8824,49.9119,63464.0
2024-11-25 13:45:00,50.68,50.7,50.65,50.66,36120.0,49.9218,49.9415,49.8922,49.9021,36120.0
2024-11-25 13:50:00,50.66,50.7,50.64,50.69,64582.0,49.9021,49.9415,49.8824,49.9316,64582.0
2024-11-25 13:55:00,50.69,50.74,50.69,50.72,54804.0,49.9316,49.9809,49.9316,49.9612,54804.0
2024-11-25 14:00:00,50.71,50.74,50.68,50.69,47797.0,49.9513,49.9809,49.9218,49.9316,47797.0
2024-11-25 14:05:00,50.69,50.7,50.64,50.68,35833.0,49.9316,49.9415,49.8824,49.9218,35833.0
2024-11-25 14:10:00,50.68,50.71,50.67,50.7,40503.0,49.9218,49.9513,49.9119,49.9415,40503.0
2024-11-25 14:15:00,50.7,50.72,50.68,50.71,41608.0,49.9415,49.9612,49.9218,49.9513,41608.0
2024-11-25 14:20:00,50.71,50.71,50.61,50.62,56621.0,49.9513,49.9513,49.8528,49.8627,56621.0
2024-11-25 14:25:00,50.62,50.64,50.6,50.62,55770.0,49.8627,49.8824,49.843,49.8627,55770.0
2024-11-25 14:30:00,50.62,50.62,50.55,50.57,64246.0,49.8627,49.8627,49.7937,49.8134,64246.0
2024-11-25 14:35:00,50.57,50.6,50.54,50.54,47805.0,49.8134,49.843,49.7839,49.7839,47805.0
2024-11-25 14:40:00,50.54,50.59,50.54,50.57,29893.0,49.7839,49.8331,49.7839,49.8134,29893.0
2024-11-25 14:45:00,50.56,50.58,50.52,50.56,37325.0,49.8036,49.8233,49.7642,49.8036,37325.0
2024-11-25 14:50:00,50.56,50.57,50.51,50.52,51814.0,49.8036,49.8134,49.7543,49.7642,51814.0
2024-11-25 14:55:00,50.51,50.55,50.5,50.55,57499.0,49.7543,49.7937,49.7445,49.7937,57499.0
2024-11-25 15:00:00,50.54,50.57,50.52,50.53,45819.0,49.7839,49.8134,49.7642,49.774,45819.0
2024-11-25 15:05:00,50.53,50.66,50.52,50.65,88264.0,49.774,49.9021,49.7642,49.8922,88264.0
2024-11-25 15:10:00,50.64,50.66,50.55,50.56,80930.0,49.8824,49.9021,49.7937,49.8036,80930.0
2024-11-25 15:15:00,50.56,50.64,50.55,50.62,49056.0,49.8036,49.8824,49.7937,49.8627,49056.0
2024-11-25 15:20:00,50.63,50.65,50.58,50.62,90629.0,49.8725,49.8922,49.8233,49.8627,90629.0
2024-11-25 15:25:00,50.61,50.64,50.6,50.61,76022.0,49.8528,49.8824,49.843,49.8528,76022.0
2024-11-25 15:30:00,50.61,50.62,50.54,50.58,117160.0,49.8528,49.8627,49.7839,49.8233,117160.0
2024-11-25 15:35:00,50.58,50.6,50.51,50.53,108385.0,49.8233,49.843,49.7543,49.774,108385.0
2024-11-25 15:40:00,50.54,50.54,50.46,50.46,147001.0,49.7839,49.7839,49.7051,49.7051,147001.0
2024-11-25 15:45:00,50.47,50.54,50.45,50.47,120919.0,49.7149,49.7839,49.6952,49.7149,120919.0
2024-11-25 15:50:00,50.46,50.48,50.38,50.45,271102.0,49.7051,49.7248,49.6263,49.6952,271102.0
2024-11-25 15:55:00,50.45,50.45,50.33,50.44,612840.0,49.6952,49.6952,49.577,49.6854,612840.0
2024-11-26 09:30:00,50.19,50.35,49.98,50.04,433181.0,49.4391,49.5967,49.2323,49.2914,433181.0
2024-11-26 09:35:00,50.05,50.15,49.9,50.02,284936.0,49.3012,49.3997,49.1535,49.2717,284936.0
2024-11-26 09:40:00,50.0,50.11,49.77,50.08,273775.0,49.252,49.3603,49.0254,49.3308,273775.0
2024-11-26 09:45:00,50.07,50.14,49.87,50.03,172432.0,49.3209,49.3899,49.1239,49.2815,172432.0
2024-11-26 09:50:00,50.03,50.06,49.93,49.98,122930.0,49.2815,49.3111,49.183,49.2323,122930.0
2024-11-26 09:55:00,49.98,50.05,49.96,50.02,111537.0,49.2323,49.3012,49.2126,49.2717,111537.0
2024-11-26 10:00:00,50.02,50.02,49.86,49.89,190321.0,49.2717,49.2717,49.1141,49.1436,190321.0
2024-11-26 10:05:00,49.87,49.89,49.76,49.79,184324.0,49.1239,49.1436,49.0156,49.0451,184324.0
2024-11-26 10:10:00,49.78,49.82,49.73,49.79,172242.0,49.0353,49.0747,48.986,49.0451,172242.0
2024-11-26 10:15:00,49.79,49.88,49.78,49.86,117793.0,49.0451,49.1338,49.0353,49.1141,117793.0
2024-11-26 10:20:00,49.87,49.92,49.82,49.82,71618.0,49.1239,49.1732,49.0747,49.0747,71618.0
2024-11-26 10:25:00,49.81,49.96,49.8,49.89,85636.0,49.0648,49.2126,49.055,49.1436,85636.0
2024-11-26 10:30:00,49.89,49.97,49.87,49.93,75182.0,49.1436,49.2224,49.1239,49.183,75182.0
2024-11-26 10:35:00,49.93,49.95,49.89,49.92,65370.0,49.183,49.2027,49.1436,49.1732,65370.0
2024-11-26 10:40:00,49.93,49.97,49.87,49.95,80110.0,49.183,49.2224,49.1239,49.2027,80110.0
2024-11-26 10:45:00,49.95,49.96,49.88,49.94,67855.0,49.2027,49.2126,49.1338,49.1929,67855.0
2024-11-26 10:50:00,49.95,49.98,49.91,49.93,54957.0,49.2027,49.2323,49.1633,49.183,54957.0
2024-11-26 10:55:00,49.93,49.93,49.85,49.87,72355.0,49.183,49.183,49.1042,49.1239,72355.0
2024-11-26 11:00:00,49.87,49.88,49.81,49.82,79448.0,49.1239,49.1338,49.0648,49.0747,79448.0
2024-11-26 11:05:00,49.82,49.82,49.73,49.73,211468.0,49.0747,49.0747,48.986,48.986,211468.0
2024-11-26 11:10:00,49.73,49.73,49.62,49.65,214012.0,48.986,48.986,48.8777,48.9072,214012.0
2024-11-26 11:15:00,49.66,49.75,49.63,49.73,81785.0,48.9171,49.0057,48.8875,48.986,81785.0
2024-11-26 11:20:00,49.73,49.77,49.7,49.75,58077.0,48.986,49.0254,48.9565,49.0057,58077.0
2024-11-26 11:25:00,49.75,49.76,49.7,49.76,82199.0,49.0057,49.0156,48.9565,49.0156,82199.0
2024-11-26 11:30:00,49.76,49.83,49.75,49.78,109762.0,49.0156,49.0845,49.0057,49.0353,109762.0
2024-11-26 11:35:00,49.79,49.89,49.79,49.86,79771.0,49.0451,49.1436,49.0451,49.1141,79771.0
2024-11-26 11:40:00,49.87,49.87,49.75,49.79,85833.0,49.1239,49.1239,49.0057,49.0451,85833.0
2024-11-26 11:45:00,49.8,49.89,49.79,49.82,94835.0,49.055,49.1436,49.0451,49.0747,94835.0
2024-11-26 11:50:00,49.82,49.84,49.75,49.76,56935.0,49.0747,49.0944,49.0057,49.0156,56935.0
2024-11-26 11:55:00,49.75,49.76,49.67,49.69,103592.0,49.0057,49.0156,48.9269,48.9466,103592.0
2024-11-26 12:00:00,49.69,49.69,49.65,49.68,52030.0,48.9466,48.9466,48.9072,48.9368,52030.0
2024-11-26 12:05:00,49.68,49.68,49.56,49.58,109946.0,48.9368,48.9368,48.8185,48.8382,109946.0
2024-11-26 12:10:00,49.58,49.58,49.55,49.57,102142.0,48.8382,48.8382,48.8087,48.8284,102142.0
2024-11-26 12:15:00,49.56,49.59,49.52,49.52,122832.0,48.8185,48.8481,48.7791,48.7791,122832.0
2024-11-26 12:20:00,49.52,49.58,49.51,49.58,94059.0,48.7791,48.8382,48.7693,48.8382,94059.0
2024-11-26 12:25:00,49.58,49.61,49.57,49.58,69822.0,48.8382,48.8678,48.8284,48.8382,69822.0
2024-11-26 12:30:00,49.58,49.68,49.58,49.66,67858.0,48.8382,48.9368,48.8382,48.9171,67858.0
2024-11-26 12:35:00,49.66,49.73,49.65,49.72,80412.0,48.9171,48.986,48.9072,48.9762,80412.0
2024-11-26 12:40:00,49.72,49.81,49.69,49.78,74499.0,48.9762,49.0648,48.9466,49.0353,74499.0
2024-11-26 12:45:00,49.77,49.8,49.73,49.74,73631.0,49.0254,49.055,48.986,48.9959,73631.0
2024-11-26 12:50:00,49.75,49.75,49.7,49.71,39002.0,49.0057,49.0057,48.9565,48.9663,39002.0
2024-11-26 12:55:00,49.71,49.72,49.67,49.69,48583.0,48.9663,48.9762,48.9269,48.9466,48583.0
2024-11-26 13:00:00,49.69,49.71,49.67,49.68,46284.0,48.9466,48.9663,48.9269,48.9368,46284.0
2024-11-26 13:05:00,49.69,49.69,49.65,49.67,47615.0,48.9466,48.9466,48.9072,48.9269,47615.0
2024-11-26 13:10:00,49.68,49.72,49.67,49.69,65943.0,48.9368,48.9762,48.9269,48.9466,65943.0
2024-11-26 13:15:00,49.69,49.79,49.68,49.78,52692.0,48.9466,49.0451,48.9368,49.0353,52692.0
2024-11-26 13:20:00,49.77,49.87,49.76,49.84,120747.0,49.0254,49.1239,49.0156,49.0944,120747.0
2024-11-26 13:25:00,49.84,49.86,49.82,49.83,25878.0,49.0944,49.1141,49.0747,49.0845,25878.0
2024-11-26 13:30:00,49.83,49.84,49.77,49.8,59712.0,49.0845,49.0944,49.0254,49.055,59712.0
2024-11-26 13:35:00,49.8,49.81,49.76,49.79,47205.0,49.055,49.0648,49.0156,49.0451,47205.0
2024-11-26 13:40:00,49.79,49.86,49.78,49.81,70648.0,49.0451,49.1141,49.0353,49.0648,70648.0
2024-11-26 13:45:00,49.81,49.82,49.76,49.77,21504.0,49.0648,49.0747,49.0156,49.0254,21504.0
2024-11-26 13:50:00,49.77,49.78,49.75,49.78,27571.0,49.0254,49.0353,49.0057,49.0353,27571.0
2024-11-26 13:55:00,49.78,49.87,49.78,49.86,64175.0,49.0353,49.1239,49.0353,49.1141,64175.0
2024-11-26 14:00:00,49.86,49.89,49.83,49.83,41311.0,49.1141,49.1436,49.0845,49.0845,41311.0
2024-11-26 14:05:00,49.83,49.83,49.74,49.77,131930.0,49.0845,49.0845,48.9959,49.0254,131930.0
2024-11-26 14:10:00,49.76,49.79,49.74,49.75,27315.0,49.0156,49.0451,48.9959,49.0057,27315.0
2024-11-26 14:15:00,49.74,49.76,49.69,49.7,50627.0,48.9959,49.0156,48.9466,48.9565,50627.0
2024-11-26 14:20:00,49.7,49.7,49.63,49.68,144162.0,48.9565,48.9565,48.8875,48.9368,144162.0
2024-11-26 14:25:00,49.69,49.84,49.69,49.84,60357.0,48.9466,49.0944,48.9466,49.0944,60357.0
2024-11-26 14:30:00,49.84,49.91,49.83,49.88,138760.0,49.0944,49.1633,49.0845,49.1338,138760.0
2024-11-26 14:35:00,49.86,49.89,49.83,49.87,37350.0,49.1141,49.1436,49.0845,49.1239,37350.0
2024-11-26 14:40:00,49.87,49.9,49.85,49.87,30825.0,49.1239,49.1535,49.1042,49.1239,30825.0
2024-11-26 14:45:00,49.86,49.87,49.82,49.83,35829.0,49.1141,49.1239,49.0747,49.0845,35829.0
2024-11-26 14:50:00,49.83,49.84,49.81,49.82,31324.0,49.0845,49.0944,49.0648,49.0747,31324.0
2024-11-26 14:55:00,49.82,49.82,49.78,49.79,30887.0,49.0747,49.0747,49.0353,49.0451,30887.0
2024-11-26 15:00:00,49.78,49.82,49.76,49.82,44444.0,49.0353,49.0747,49.0156,49.0747,44444.0
2024-11-26 15:05:00,49.82,49.83,49.8,49.83,28536.0,49.0747,49.0845,49.055,49.0845,28536.0
2024-11-26 15:10:00,49.83,49.83,49.79,49.8,38560.0,49.0845,49.0845,49.0451,49.055,38560.0
2024-11-26 15:15:00,49.8,49.81,49.76,49.78,68906.0,49.055,49.0648,49.0156,49.0353,68906.0
2024-11-26 15:20:00,49.77,49.77,49.69,49.75,100442.0,49.0254,49.0254,48.9466,49.0057,100442.0
2024-11-26 15:25:00,49.76,49.77,49.72,49.73,66175.0,49.0156,49.0254,48.9762,48.986,66175.0
2024-11-26 15:30:00,49.73,49.76,49.71,49.73,53165.0,48.986,49.0156,48.9663,48.986,53165.0
2024-11-26 15:35:00,49.72,49.82,49.71,49.8,67229.0,48.9762,49.0747,48.9663,49.055,67229.0
2024-11-26 15:40:00,49.8,49.83,49.79,49.81,74443.0,49.055,49.0845,49.0451,49.0648,74443.0
2024-11-26 15:45:00,49.82,49.86,49.81,49.84,156891.0,49.0747,49.1141,49.0648,49.0944,156891.0
2024-11-26 15:50:00,49.83,49.86,49.81,49.83,249196.0,49.0845,49.1141,49.0648,49.0845,249196.0
2024-11-26 15:55:00,49.83,49.84,49.8,49.82,487454.0,49.0845,49.0944,49.055,49.0747,487454.0
2024-11-27 09:30:00,49.99,50.31,49.93,50.31,244779.0,49.2421,49.5573,49.183,49.5573,244779.0
2024-11-27 09:35:00,50.34,50.47,50.26,50.46,206495.0,49.5869,49.7149,49.5081,49.7051,206495.0
2024-11-27 09:40:00,50.47,50.54,50.38,50.43,176819.0,49.7149,49.7839,49.6263,49.6755,176819.0
2024-11-27 09:45:00,50.45,50.63,50.41,50.47,204811.0,49.6952,49.8725,49.6558,49.7149,204811.0
2024-11-27 09:50:00,50.47,50.52,50.36,50.41,105630.0,49.7149,49.7642,49.6066,49.6558,105630.0
2024-11-27 09:55:00,50.42,50.46,50.31,50.33,113238.0,49.6657,49.7051,49.5573,49.577,113238.0
2024-11-27 10:00:00,50.34,50.35,50.25,50.28,82727.0,49.5869,49.5967,49.4982,49.5278,82727.0
2024-11-27 10:05:00,50.27,50.34,50.21,50.3,69763.0,49.5179,49.5869,49.4588,49.5475,69763.0
2024-11-27 10:10:00,50.29,50.33,50.23,50.32,74832.0,49.5376,49.577,49.4785,49.5672,74832.0
2024-11-27 10:15:00,50.32,50.33,50.23,50.3,70049.0,49.5672,49.577,49.4785,49.5475,70049.0
2024-11-27 10:20:00,50.29,50.35,50.23,50.32,56050.0,49.5376,49.5967,49.4785,49.5672,56050.0
2024-11-27 10:25:00,50.33,50.39,50.3,50.39,53621.0,49.577,49.6361,49.5475,49.6361,53621.0
2024-11-27 10:30:00,50.38,50.39,50.3,50.35,61883.0,49.6263,49.6361,49.5475,49.5967,61883.0
2024-11-27 10:35:00,50.36,50.5,50.35,50.45,91504.0,49.6066,49.7445,49.5967,49.6952,91504.0
2024-11-27 10:40:00,50.44,50.53,50.44,50.48,81043.0,49.6854,49.774,49.6854,49.7248,81043.0
2024-11-27 10:45:00,50.48,50.54,50.44,50.53,118839.0,49.7248,49.7839,49.6854,49.774,118839.0
2024-11-27 10:50:00,50.51,50.53,50.48,50.51,58191.0,49.7543,49.774,49.7248,49.7543,58191.0
2024-11-27 10:55:00,50.5,50.54,50.46,50.54,83250.0,49.7445,49.7839,49.7051,49.7839,83250.0
2024-11-27 11:00:00,50.53,50.69,50.5,50.56,140691.0,49.774,49.9316,49.7445,49.8036,140691.0
2024-11-27 11:05:00,50.56,50.62,50.5,50.61,56033.0,49.8036,49.8627,49.7445,49.8528,56033.0
2024-11-27 11:10:00,50.61,50.62,50.54,50.62,44178.0,49.8528,49.8627,49.7839,49.8627,44178.0
2024-11-27 11:15:00,50.62,50.66,50.58,50.62,43128.0,49.8627,49.9021,49.8233,49.8627,43128.0
2024-11-27 11:20:00,50.61,50.61,50.52,50.58,46184.0,49.8528,49.8528,49.7642,49.8233,46184.0
2024-11-27 11:25:00,50.58,50.62,50.54,50.55,44476.0,49.8233,49.8627,49.7839,49.7937,44476.0
2024-11-27 11:30:00,50.54,50.54,50.44,50.45,64109.0,49.7839,49.7839,49.6854,49.6952,64109.0
2024-11-27 11:35:00,50.44,50.51,50.43,50.48,54201.0,49.6854,49.7543,49.6755,49.7248,54201.0
2024-11-27 11:40:00,50.48,50.52,50.46,50.47,43504.0,49.7248,49.7642,49.7051,49.7149,43504.0
2024-11-27 11:45:00,50.48,50.5,50.42,50.46,43297.0,49.7248,49.7445,49.6657,49.7051,43297.0
2024-11-27 11:50:00,50.46,50.5,50.4,50.48,68711.0,49.7051,49.7445,49.646,49.7248,68711.0
2024-11-27 11:55:00,50.48,50.5,50.37,50.39,44258.0,49.7248,49.7445,49.6164,49.6361,44258.0
2024-11-27 12:00:00,50.39,50.41,50.34,50.39,50752.0,49.6361,49.6558,49.5869,49.6361,50752.0
2024-11-27 12:05:00,50.38,50.4,50.34,50.39,28297.0,49.6263,49.646,49.5869,49.6361,28297.0
2024-11-27 12:10:00,50.39,50.44,50.38,50.41,125296.0,49.6361,49.6854,49.6263,49.6558,125296.0
2024-11-27 12:15:00,50.41,50.51,50.4,50.45,86136.0,49.6558,49.7543,49.646,49.6952,86136.0
2024-11-27 12:20:00,50.45,50.45,50.4,50.4,80154.0,49.6952,49.6952,49.646,49.646,80154.0
2024-11-27 12:25:00,50.41,50.54,50.4,50.51,32108.0,49.6558,49.7839,49.646,49.7543,32108.0
2024-11-27 12:30:00,50.5,50.51,50.44,50.46,20910.0,49.7445,49.7543,49.6854,49.7051,20910.0
2024-11-27 12:35:00,50.45,50.46,50.35,50.36,53706.0,49.6952,49.7051,49.5967,49.6066,53706.0
2024-11-27 12:40:00,50.36,50.39,50.33,50.35,26292.0,49.6066,49.6361,49.577,49.5967,26292.0
2024-11-27 12:45:00,50.36,50.42,50.35,50.41,33644.0,49.6066,49.6657,49.5967,49.6558,33644.0
2024-11-27 12:50:00,50.41,50.42,50.35,50.38,21686.0,49.6558,49.6657,49.5967,49.6263,21686.0
2024-11-27 12:55:00,50.39,50.4,50.37,50.38,20558.0,49.6361,49.646,49.6164,49.6263,20558.0
2024-11-27 13:00:00,50.37,50.43,50.37,50.43,18343.0,49.6164,49.6755,49.6164,49.6755,18343.0
2024-11-27 13:05:00,50.43,50.43,50.41,50.42,19438.0,49.6755,49.6755,49.6558,49.6657,19438.0
2024-11-27 13:10:00,50.41,50.43,50.36,50.39,18723.0,49.6558,49.6755,49.6066,49.6361,18723.0
2024-11-27 13:15:00,50.38,50.42,50.38,50.41,19663.0,49.6263,49.6657,49.6263,49.6558,19663.0
2024-11-27 13:20:00,50.41,50.43,50.39,50.42,16540.0,49.6558,49.6755,49.6361,49.6657,16540.0
2024-11-27 13:25:00,50.42,50.43,50.39,50.4,14822.0,49.6657,49.6755,49.6361,49.646,14822.0
2024-11-27 13:30:00,50.4,50.41,50.39,50.4,14453.0,49.646,49.6558,49.6361,49.646,14453.0
2024-11-27 13:35:00,50.4,50.45,50.39,50.44,26583.0,49.646,49.6952,49.6361,49.6854,26583.0
2024-11-27 13:40:00,50.44,50.44,50.41,50.43,13547.0,49.6854,49.6854,49.6558,49.6755,13547.0
2024-11-27 13:45:00,50.43,50.46,50.42,50.44,29110.0,49.6755,49.7051,49.6657,49.6854,29110.0
2024-11-27 13:50:00,50.44,50.46,50.43,50.46,26130.0,49.6854,49.7051,49.6755,49.7051,26130.0
2024-11-27 13:55:00,50.46,50.47,50.45,50.47,13840.0,49.7051,49.7149,49.6952,49.7149,13840.0
2024-11-27 14:00:00,50.47,50.51,50.45,50.51,40518.0,49.7149,49.7543,49.6952,49.7543,40518.0
2024-11-27 14:05:00,50.51,50.56,50.49,50.51,37653.0,49.7543,49.8036,49.7346,49.7543,37653.0
2024-11-27 14:10:00,50.5,50.52,50.49,50.5,19506.0,49.7445,49.7642,49.7346,49.7445,19506.0
2024-11-27 14:15:00,50.5,50.55,50.49,50.54,23383.0,49.7445,49.7937,49.7346,49.7839,23383.0
2024-11-27 14:20:00,50.55,50.57,50.51,50.52,50840.0,49.7937,49.8134,49.7543,49.7642,50840.0
2024-11-27 14:25:00,50.52,50.54,50.46,50.47,44689.0,49.7642,49.7839,49.7051,49.7149,44689.0
2024-11-27 14:30:00,50.48,50.52,50.47,50.5,17012.0,49.7248,49.7642,49.7149,49.7445,17012.0
2024-11-27 14:35:00,50.5,50.5,50.45,50.46,16591.0,49.7445,49.7445,49.6952,49.7051,16591.0
2024-11-27 14:40:00,50.46,50.47,50.43,50.46,18509.0,49.7051,49.7149,49.6755,49.7051,18509.0
2024-11-27 14:45:00,50.46,50.48,50.43,50.47,33099.0,49.7051,49.7248,49.6755,49.7149,33099.0
2024-11-27 14:50:00,50.47,50.5,50.46,50.5,43622.0,49.7149,49.7445,49.7051,49.7445,43622.0
2024-11-27 14:55:00,50.5,50.55,50.49,50.54,60405.0,49.7445,49.7937,49.7346,49.7839,60405.0
2024-11-27 15:00:00,50.54,50.54,50.48,50.48,42583.0,49.7839,49.7839,49.7248,49.7248,42583.0
2024-11-27 15:05:00,50.48,50.53,50.47,50.48,31657.0,49.7248,49.774,49.7149,49.7248,31657.0
2024-11-27 15:10:00,50.48,50.5,50.46,50.46,32702.0,49.7248,49.7445,49.7051,49.7051,32702.0
2024-11-27 15:15:00,50.46,50.47,50.45,50.47,26688.0,49.7051,49.7149,49.6952,49.7149,26688.0
2024-11-27 15:20:00,50.47,50.47,50.43,50.44,35107.0,49.7149,49.7149,49.6755,49.6854,35107.0
2024-11-27 15:25:00,50.45,50.48,50.44,50.48,60205.0,49.6952,49.7248,49.6854,49.7248,60205.0
2024-11-27 15:30:00,50.47,50.52,50.46,50.48,69575.0,49.7149,49.7642,49.7051,49.7248,69575.0
2024-11-27 15:35:00,50.47,50.47,50.4,50.4,47845.0,49.7149,49.7149,49.646,49.646,47845.0
2024-11-27 15:40:00,50.4,50.41,50.37,50.39,75764.0,49.646,49.6558,49.6164,49.6361,75764.0
2024-11-27 15:45:00,50.39,50.43,50.39,50.41,78043.0,49.6361,49.6755,49.6361,49.6558,78043.0
2024-11-27 15:50:00,50.41,50.41,50.32,50.33,126923.0,49.6558,49.6558,49.5672,49.577,126923.0
2024-11-27 15:55:00,50.32,50.37,50.3,50.33,368876.0,49.5672,49.6164,49.5475,49.577,368876.0
2024-11-29 09:30:00,50.4,50.77,50.36,50.63,177792.0,49.646,50.0104,49.6066,49.8725,177792.0
2024-11-29 09:35:00,50.65,50.69,50.53,50.58,126521.0,49.8922,49.9316,49.774,49.8233,126521.0
2024-11-29 09:40:00,50.58,50.64,50.54,50.58,85939.0,49.8233,49.8824,49.7839,49.8233,85939.0
2024-11-29 09:45:00,50.59,50.64,50.52,50.57,69111.0,49.8331,49.8824,49.7642,49.8134,69111.0
2024-11-29 09:50:00,50.56,50.66,50.56,50.66,55728.0,49.8036,49.9021,49.8036,49.9021,55728.0
2024-11-29 09:55:00,50.66,50.74,50.56,50.58,72243.0,49.9021,49.9809,49.8036,49.8233,72243.0
2024-11-29 10:00:00,50.58,50.63,50.54,50.61,72649.0,49.8233,49.8725,49.7839,49.8528,72649.0
2024-11-29 10:05:00,50.62,50.65,50.54,50.61,67938.0,49.8627,49.8922,49.7839,49.8528,67938.0
2024-11-29 10:10:00,50.61,50.68,50.61,50.68,46355.0,49.8528,49.9218,49.8528,49.9218,46355.0
2024-11-29 10:15:00,50.68,50.69,50.63,50.65,53169.0,49.9218,49.9316,49.8725,49.8922,53169.0
2024-11-29 10:20:00,50.65,50.68,50.62,50.63,18799.0,49.8922,49.9218,49.8627,49.8725,18799.0
2024-11-29 10:25:00,50.64,50.68,50.61,50.61,41303.0,49.8824,49.9218,49.8528,49.8528,41303.0
2024-11-29 10:30:00,50.62,50.65,50.58,50.63,61373.0,49.8627,49.8922,49.8233,49.8725,61373.0
2024-11-29 10:35:00,50.63,50.67,50.61,50.63,34801.0,49.8725,49.9119,49.8528,49.8725,34801.0
2024-11-29 10:40:00,50.63,50.67,50.58,50.58,39198.0,49.8725,49.9119,49.8233,49.8233,39198.0
2024-11-29 10:45:00,50.57,50.63,50.54,50.62,33860.0,49.8134,49.8725,49.7839,49.8627,33860.0
2024-11-29 10:50:00,50.63,50.68,50.59,50.66,44286.0,49.8725,49.9218,49.8331,49.9021,44286.0
2024-11-29 10:55:00,50.65,50.7,50.62,50.69,36297.0,49.8922,49.9415,49.8627,49.9316,36297.0
2024-11-29 11:00:00,50.69,50.69,50.61,50.65,43833.0,49.9316,49.9316,49.8528,49.8922,43833.0
2024-11-29 11:05:00,50.65,50.69,50.62,50.63,32146.0,49.8922,49.9316,49.8627,49.8725,32146.0
2024-11-29 11:10:00,50.63,50.66,50.59,50.64,55430.0,49.8725,49.9021,49.8331,49.8824,55430.0
2024-11-29 11:15:00,50.64,50.66,50.63,50.64,29126.0,49.8824,49.9021,49.8725,49.8824,29126.0
2024-11-29 11:20:00,50.65,50.66,50.59,50.64,46626.0,49.8922,49.9021,49.8331,49.8824,46626.0
2024-11-29 11:25:00,50.63,50.66,50.58,50.6,47245.0,49.8725,49.9021,49.8233,49.843,47245.0
2024-11-29 11:30:00,50.58,50.64,50.56,50.61,74952.0,49.8233,49.8824,49.8036,49.8528,74952.0
2024-11-29 11:35:00,50.6,50.62,50.54,50.55,74125.0,49.843,49.8627,49.7839,49.7937,74125.0
2024-11-29 11:40:00,50.54,50.55,50.39,50.42,88974.0,49.7839,49.7937,49.6361,49.6657,88974.0
2024-11-29 11:45:00,50.43,50.44,50.35,50.41,83841.0,49.6755,49.6854,49.5967,49.6558,83841.0
2024-11-29 11:50:00,50.41,50.47,50.4,50.46,45856.0,49.6558,49.7149,49.646,49.7051,45856.0
2024-11-29 11:55:00,50.45,50.47,50.4,50.4,27695.0,49.6952,49.7149,49.646,49.646,27695.0
2024-11-29 12:00:00,50.4,50.46,50.39,50.45,40835.0,49.646,49.7051,49.6361,49.6952,40835.0
2024-11-29 12:05:00,50.44,50.49,50.43,50.48,50039.0,49.6854,49.7346,49.6755,49.7248,50039.0
2024-11-29 12:10:00,50.48,50.48,50.44,50.46,39911.0,49.7248,49.7248,49.6854,49.7051,39911.0
2024-11-29 12:15:00,50.46,50.54,50.44,50.5,48297.0,49.7051,49.7839,49.6854,49.7445,48297.0
2024-11-29 12:20:00,50.5,50.52,50.46,50.47,26759.0,49.7445,49.7642,49.7051,49.7149,26759.0
2024-11-29 12:25:00,50.47,50.56,50.46,50.54,54327.0,49.7149,49.8036,49.7051,49.7839,54327.0
2024-11-29 12:30:00,50.54,50.55,50.5,50.51,53539.0,49.7839,49.7937,49.7445,49.7543,53539.0
2024-11-29 12:35:00,50.51,50.57,50.5,50.56,30374.0,49.7543,49.8134,49.7445,49.8036,30374.0
2024-11-29 12:40:00,50.55,50.58,50.54,50.57,48570.0,49.7937,49.8233,49.7839,49.8134,48570.0
2024-11-29 12:45:00,50.58,50.58,50.55,50.58,43817.0,49.8233,49.8233,49.7937,49.8233,43817.0
2024-11-29 12:50:00,50.58,50.63,50.56,50.6,106082.0,49.8233,49.8725,49.8036,49.843,106082.0
2024-11-29 12:55:00,50.6,50.63,50.56,50.6,152813.0,49.843,49.8725,49.8036,49.843,152813.0
2024-12-02 09:30:00,50.65,50.97,50.48,50.49,290386.0,49.8922,50.2075,49.7248,49.7346,290386.0
2024-12-02 09:35:00,50.49,50.67,50.37,50.49,154578.0,49.7346,49.9119,49.6164,49.7346,154578.0
2024-12-02 09:40:00,50.47,50.52,50.35,50.42,84188.0,49.7149,49.7642,49.5967,49.6657,84188.0
2024-12-02 09:45:00,50.41,50.51,50.36,50.38,128629.0,49.6558,49.7543,49.6066,49.6263,128629.0
2024-12-02 09:50:00,50.37,50.43,50.29,50.3,100340.0,49.6164,49.6755,49.5376,49.5475,100340.0
2024-12-02 09:55:00,50.3,50.37,50.26,50.36,50369.0,49.5475,49.6164,49.5081,49.6066,50369.0
2024-12-02 10:00:00,50.37,50.43,50.27,50.29,60692.0,49.6164,49.6755,49.5179,49.5376,60692.0
2024-12-02 10:05:00,50.29,50.38,50.28,50.3,81103.0,49.5376,49.6263,49.5278,49.5475,81103.0
2024-12-02 10:10:00,50.31,50.33,50.24,50.25,67892.0,49.5573,49.577,49.4884,49.4982,67892.0
2024-12-02 10:15:00,50.25,50.35,50.22,50.34,86616.0,49.4982,49.5967,49.4687,49.5869,86616.0
2024-12-02 10:20:00,50.34,50.42,50.32,50.42,35410.0,49.5869,49.6657,49.5672,49.6657,35410.0
2024-12-02 10:25:00,50.42,50.5,50.38,50.49,43908.0,49.6657,49.7445,49.6263,49.7346,43908.0
2024-12-02 10:30:00,50.49,50.55,50.45,50.45,77087.0,49.7346,49.7937,49.6952,49.6952,77087.0
2024-12-02 10:35:00,50.46,50.46,50.29,50.32,68459.0,49.7051,49.7051,49.5376,49.5672,68459.0
2024-12-02 10:40:00,50.33,50.34,50.23,50.23,95586.0,49.577,49.5869,49.4785,49.4785,95586.0
2024-12-02 10:45:00,50.23,50.26,50.2,50.22,72891.0,49.4785,49.5081,49.449,49.4687,72891.0
2024-12-02 10:50:00,50.22,50.23,50.14,50.15,99401.0,49.4687,49.4785,49.3899,49.3997,99401.0
2024-12-02 10:55:00,50.15,50.24,50.14,50.19,46489.0,49.3997,49.4884,49.3899,49.4391,46489.0
2024-12-02 11:00:00,50.19,50.2,50.05,50.12,77490.0,49.4391,49.449,49.3012,49.3702,77490.0
2024-12-02 11:05:00,50.12,50.16,50.11,50.13,42885.0,49.3702,49.4096,49.3603,49.38,42885.0
2024-12-02 11:10:00,50.12,50.14,50.05,50.07,174632.0,49.3702,49.3899,49.3012,49.3209,174632.0
2024-12-02 11:15:00,50.07,50.13,50.06,50.09,44716.0,49.3209,49.38,49.3111,49.3406,44716.0
2024-12-02 11:20:00,50.1,50.12,50.03,50.04,54643.0,49.3505,49.3702,49.2815,49.2914,54643.0
2024-12-02 11:25:00,50.05,50.07,50.01,50.03,88957.0,49.3012,49.3209,49.2618,49.2815,88957.0
2024-12-02 11:30:00,50.04,50.12,50.03,50.09,44207.0,49.2914,49.3702,49.2815,49.3406,44207.0
2024-12-02 11:35:00,50.09,50.1,50.05,50.06,41219.0,49.3406,49.3505,49.3012,49.3111,41219.0
2024-12-02 11:40:00,50.05,50.11,50.03,50.09,66264.0,49.3012,49.3603,49.2815,49.3406,66264.0
2024-12-02 11:45:00,50.09,50.14,50.08,50.13,36503.0,49.3406,49.3899,49.3308,49.38,36503.0
2024-12-02 11:50:00,50.13,50.13,50.07,50.09,37714.0,49.38,49.38,49.3209,49.3406,37714.0
2024-12-02 11:55:00,50.09,50.09,50.03,50.03,54436.0,49.3406,49.3406,49.2815,49.2815,54436.0
2024-12-02 12:00:00,50.04,50.06,49.95,50.02,134850.0,49.2914,49.3111,49.2027,49.2717,134850.0
2024-12-02 12:05:00,50.02,50.12,50.01,50.1,55213.0,49.2717,49.3702,49.2618,49.3505,55213.0
2024-12-02 12:10:00,50.1,50.15,50.08,50.14,34847.0,49.3505,49.3997,49.3308,49.3899,34847.0
2024-12-02 12:15:00,50.13,50.15,50.1,50.1,34539.0,49.38,49.3997,49.3505,49.3505,34539.0
2024-12-02 12:20:00,50.1,50.11,50.06,50.07,19298.0,49.3505,49.3603,49.3111,49.3209,19298.0
2024-12-02 12:25:00,50.06,50.09,50.05,50.08,29607.0,49.3111,49.3406,49.3012,49.3308,29607.0
2024-12-02 12:30:00,50.08,50.14,50.07,50.14,37912.0,49.3308,49.3899,49.3209,49.3899,37912.0
2024-12-02 12:35:00,50.13,50.19,50.12,50.18,38244.0,49.38,49.4391,49.3702,49.4293,38244.0
2024-12-02 12:40:00,50.17,50.25,50.16,50.25,136992.0,49.4194,49.4982,49.4096,49.4982,136992.0
2024-12-02 12:45:00,50.24,50.31,50.23,50.27,103036.0,49.4884,49.5573,49.4785,49.5179,103036.0
2024-12-02 12:50:00,50.28,50.34,50.26,50.33,47944.0,49.5278,49.5869,49.5081,49.577,47944.0
2024-12-02 12:55:00,50.34,50.37,50.32,50.34,51076.0,49.5869,49.6164,49.5672,49.5869,51076.0
2024-12-02 13:00:00,50.34,50.35,50.3,50.34,23741.0,49.5869,49.5967,49.5475,49.5869,23741.0
2024-12-02 13:05:00,50.33,50.35,50.32,50.34,41733.0,49.577,49.5967,49.5672,49.5869,41733.0
2024-12-02 13:10:00,50.34,50.35,50.3,50.32,47948.0,49.5869,49.5967,49.5475,49.5672,47948.0
2024-12-02 13:15:00,50.32,50.34,50.28,50.33,41702.0,49.5672,49.5869,49.5278,49.577,41702.0
2024-12-02 13:20:00,50.33,50.33,50.25,50.26,20511.0,49.577,49.577,49.4982,49.5081,20511.0
2024-12-02 13:25:00,50.25,50.3,50.24,50.3,24529.0,49.4982,49.5475,49.4884,49.5475,24529.0
2024-12-02 13:30:00,50.29,50.34,50.25,50.31,60340.0,49.5376,49.5869,49.4982,49.5573,60340.0
2024-12-02 13:35:00,50.32,50.37,50.31,50.36,70396.0,49.5672,49.6164,49.5573,49.6066,70396.0
2024-12-02 13:40:00,50.35,50.36,50.29,50.3,36734.0,49.5967,49.6066,49.5376,49.5475,36734.0
2024-12-02 13:45:00,50.32,50.36,50.3,50.33,22740.0,49.5672,49.6066,49.5475,49.577,22740.0
2024-12-02 13:50:00,50.33,50.38,50.32,50.37,31200.0,49.577,49.6263,49.5672,49.6164,31200.0
2024-12-02 13:55:00,50.37,50.39,50.35,50.36,30881.0,49.6164,49.6361,49.5967,49.6066,30881.0
2024-12-02 14:00:00,50.36,50.41,50.35,50.38,37933.0,49.6066,49.6558,49.5967,49.6263,37933.0
2024-12-02 14:05:00,50.39,50.42,50.37,50.41,26170.0,49.6361,49.6657,49.6164,49.6558,26170.0
2024-12-02 14:10:00,50.41,50.42,50.39,50.4,33403.0,49.6558,49.6657,49.6361,49.646,33403.0
2024-12-02 14:15:00,50.4,50.43,50.37,50.38,35438.0,49.646,49.6755,49.6164,49.6263,35438.0
2024-12-02 14:20:00,50.37,50.38,50.33,50.38,131172.0,49.6164,49.6263,49.577,49.6263,131172.0
2024-12-02 14:25:00,50.38,50.44,50.35,50.41,40110.0,49.6263,49.6854,49.5967,49.6558,40110.0
2024-12-02 14:30:00,50.41,50.43,50.4,50.4,16908.0,49.6558,49.6755,49.646,49.646,16908.0
2024-12-02 14:35:00,50.4,50.46,50.4,50.41,79784.0,49.646,49.7051,49.646,49.6558,79784.0
2024-12-02 14:40:00,50.42,50.42,50.35,50.39,56795.0,49.6657,49.6657,49.5967,49.6361,56795.0
2024-12-02 14:45:00,50.38,50.41,50.38,50.39,26332.0,49.6263,49.6558,49.6263,49.6361,26332.0
2024-12-02 14:50:00,50.39,50.42,50.38,50.41,29976.0,49.6361,49.6657,49.6263,49.6558,29976.0
2024-12-02 14:55:00,50.41,50.43,50.39,50.39,26667.0,49.6558,49.6755,49.6361,49.6361,26667.0
2024-12-02 15:00:00,50.38,50.4,50.35,50.37,34891.0,49.6263,49.646,49.5967,49.6164,34891.0
2024-12-02 15:05:00,50.37,50.38,50.33,50.36,54947.0,49.6164,49.6263,49.577,49.6066,54947.0
2024-12-02 15:10:00,50.36,50.4,50.35,50.38,43734.0,49.6066,49.646,49.5967,49.6263,43734.0
2024-12-02 15:15:00,50.38,50.46,50.38,50.45,42873.0,49.6263,49.7051,49.6263,49.6952,42873.0
2024-12-02 15:20:00,50.45,50.5,50.43,50.48,49242.0,49.6952,49.7445,49.6755,49.7248,49242.0
2024-12-02 15:25:00,50.48,50.49,50.45,50.48,129158.0,49.7248,49.7346,49.6952,49.7248,129158.0
2024-12-02 15:30:00,50.47,50.48,50.44,50.46,72389.0,49.7149,49.7248,49.6854,49.7051,72389.0
2024-12-02 15:35:00,50.46,50.46,50.4,50.41,92482.0,49.7051,49.7051,49.646,49.6558,92482.0
2024-12-02 15:40:00,50.42,50.46,50.41,50.45,60917.0,49.6657,49.7051,49.6558,49.6952,60917.0
2024-12-02 15:45:00,50.44,50.51,50.44,50.5,82526.0,49.6854,49.7543,49.6854,49.7445,82526.0
2024-12-02 15:50:00,50.51,50.55,50.46,50.52,111859.0,49.7543,49.7937,49.7051,49.7642,111859.0
2024-12-02 15:55:00,50.51,50.51,50.41,50.42,368718.0,49.7543,49.7543,49.6558,49.6657,368718.0
2024-12-03 09:30:00,50.87,50.89,50.55,50.61,212978.0,50.1089,50.1287,49.7937,49.8528,212978.0
2024-12-03 09:35:00,50.6,50.6,50.37,50.41,82652.0,49.843,49.843,49.6164,49.6558,82652.0
2024-12-03 09:40:00,50.41,50.45,50.32,50.41,59596.0,49.6558,49.6952,49.5672,49.6558,59596.0
2024-12-03 09:45:00,50.39,50.4,50.18,50.2,84209.0,49.6361,49.646,49.4293,49.449,84209.0
2024-12-03 09:50:00,50.2,50.27,50.15,50.25,77452.0,49.449,49.5179,49.3997,49.4982,77452.0
2024-12-03 09:55:00,50.24,50.27,50.17,50.17,65141.0,49.4884,49.5179,49.4194,49.4194,65141.0
2024-12-03 10:00:00,50.16,50.22,50.09,50.13,100467.0,49.4096,49.4687,49.3406,49.38,100467.0
2024-12-03 10:05:00,50.13,50.14,50.04,50.1,115984.0,49.38,49.3899,49.2914,49.3505,115984.0
2024-12-03 10:10:00,50.09,50.28,50.07,50.23,145861.0,49.3406,49.5278,49.3209,49.4785,145861.0
2024-12-03 10:15:00,50.24,50.41,50.23,50.39,94716.0,49.4884,49.6558,49.4785,49.6361,94716.0
2024-12-03 10:20:00,50.38,50.39,50.31,50.36,69775.0,49.6263,49.6361,49.5573,49.6066,69775.0
2024-12-03 10:25:00,50.36,50.37,50.3,50.33,36631.0,49.6066,49.6164,49.5475,49.577,36631.0
2024-12-03 10:30:00,50.33,50.38,50.3,50.38,47921.0,49.577,49.6263,49.5475,49.6263,47921.0
2024-12-03 10:35:00,50.39,50.45,50.36,50.44,66937.0,49.6361,49.6952,49.6066,49.6854,66937.0
2024-12-03 10:40:00,50.45,50.45,50.36,50.4,31567.0,49.6952,49.6952,49.6066,49.646,31567.0
2024-12-03 10:45:00,50.42,50.42,50.35,50.36,58334.0,49.6657,49.6657,49.5967,49.6066,58334.0
2024-12-03 10:50:00,50.36,50.38,50.31,50.35,25369.0,49.6066,49.6263,49.5573,49.5967,25369.0
2024-12-03 10:55:00,50.34,50.35,50.27,50.3,44543.0,49.5869,49.5967,49.5179,49.5475,44543.0
2024-12-03 11:00:00,50.3,50.4,50.28,50.38,41884.0,49.5475,49.646,49.5278,49.6263,41884.0
2024-12-03 11:05:00,50.37,50.38,50.25,50.26,32643.0,49.6164,49.6263,49.4982,49.5081,32643.0
2024-12-03 11:10:00,50.27,50.3,50.25,50.29,24415.0,49.5179,49.5475,49.4982,49.5376,24415.0
2024-12-03 11:15:00,50.3,50.32,50.27,50.3,66569.0,49.5475,49.5672,49.5179,49.5475,66569.0
2024-12-03 11:20:00,50.3,50.32,50.25,50.26,51706.0,49.5475,49.5672,49.4982,49.5081,51706.0
2024-12-03 11:25:00,50.26,50.31,50.2,50.3,129077.0,49.5081,49.5573,49.449,49.5475,129077.0
2024-12-03 11:30:00,50.3,50.41,50.27,50.34,74050.0,49.5475,49.6558,49.5179,49.5869,74050.0
2024-12-03 11:35:00,50.34,50.36,50.29,50.29,48768.0,49.5869,49.6066,49.5376,49.5376,48768.0
2024-12-03 11:40:00,50.3,50.32,50.26,50.29,24167.0,49.5475,49.5672,49.5081,49.5376,24167.0
2024-12-03 11:45:00,50.29,50.32,50.26,50.29,38154.0,49.5376,49.5672,49.5081,49.5376,38154.0
2024-12-03 11:50:00,50.29,50.29,50.26,50.27,21709.0,49.5376,49.5376,49.5081,49.5179,21709.0
2024-12-03 11:55:00,50.28,50.28,50.21,50.27,35035.0,49.5278,49.5278,49.4588,49.5179,35035.0
2024-12-03 12:00:00,50.27,50.28,50.2,50.25,28870.0,49.5179,49.5278,49.449,49.4982,28870.0
2024-12-03 12:05:00,50.25,50.26,50.23,50.26,23002.0,49.4982,49.5081,49.4785,49.5081,23002.0
2024-12-03 12:10:00,50.26,50.27,50.21,50.24,24519.0,49.5081,49.5179,49.4588,49.4884,24519.0
2024-12-03 12:15:00,50.23,50.23,50.16,50.2,176310.0,49.4785,49.4785,49.4096,49.449,176310.0
2024-12-03 12:20:00,50.19,50.25,50.19,50.25,20611.0,49.4391,49.4982,49.4391,49.4982,20611.0
2024-12-03 12:25:00,50.24,50.26,50.22,50.24,16513.0,49.4884,49.5081,49.4687,49.4884,16513.0
2024-12-03 12:30:00,50.23,50.36,50.22,50.32,58350.0,49.4785,49.6066,49.4687,49.5672,58350.0
2024-12-03 12:35:00,50.33,50.45,50.33,50.43,163714.0,49.577,49.6952,49.577,49.6755,163714.0
2024-12-03 12:40:00,50.43,50.44,50.41,50.42,34821.0,49.6755,49.6854,49.6558,49.6657,34821.0
2024-12-03 12:45:00,50.43,50.44,50.38,50.43,63604.0,49.6755,49.6854,49.6263,49.6755,63604.0
2024-12-03 12:50:00,50.44,50.46,50.43,50.46,50916.0,49.6854,49.7051,49.6755,49.7051,50916.0
2024-12-03 12:55:00,50.46,50.52,50.43,50.43,62056.0,49.7051,49.7642,49.6755,49.6755,62056.0
2024-12-03 13:00:00,50.45,50.46,50.4,50.43,52800.0,49.6952,49.7051,49.646,49.6755,52800.0
2024-12-03 13:05:00,50.42,50.44,50.33,50.37,107726.0,49.6657,49.6854,49.577,49.6164,107726.0
2024-12-03 13:10:00,50.38,50.45,50.37,50.42,46131.0,49.6263,49.6952,49.6164,49.6657,46131.0
2024-12-03 13:15:00,50.42,50.46,50.4,50.44,26239.0,49.6657,49.7051,49.646,49.6854,26239.0
2024-12-03 13:20:00,50.44,50.48,50.44,50.46,16605.0,49.6854,49.7248,49.6854,49.7051,16605.0
2024-12-03 13:25:00,50.45,50.48,50.44,50.45,29583.0,49.6952,49.7248,49.6854,49.6952,29583.0
2024-12-03 13:30:00,50.44,50.46,50.41,50.46,35212.0,49.6854,49.7051,49.6558,49.7051,35212.0
2024-12-03 13:35:00,50.45,50.45,50.39,50.44,46429.0,49.6952,49.6952,49.6361,49.6854,46429.0
2024-12-03 13:40:00,50.43,50.44,50.37,50.4,29979.0,49.6755,49.6854,49.6164,49.646,29979.0
2024-12-03 13:45:00,50.4,50.46,50.37,50.44,25253.0,49.646,49.7051,49.6164,49.6854,25253.0
2024-12-03 13:50:00,50.45,50.48,50.43,50.46,32474.0,49.6952,49.7248,49.6755,49.7051,32474.0
2024-12-03 13:55:00,50.46,50.51,50.45,50.5,30429.0,49.7051,49.7543,49.6952,49.7445,30429.0
2024-12-03 14:00:00,50.5,50.5,50.43,50.47,33091.0,49.7445,49.7445,49.6755,49.7149,33091.0
2024-12-03 14:05:00,50.47,50.55,50.46,50.53,46483.0,49.7149,49.7937,49.7051,49.774,46483.0
2024-12-03 14:10:00,50.52,50.54,50.5,50.53,34633.0,49.7642,49.7839,49.7445,49.774,34633.0
2024-12-03 14:15:00,50.53,50.54,50.44,50.49,37848.0,49.774,49.7839,49.6854,49.7346,37848.0
2024-12-03 14:20:00,50.48,50.5,50.45,50.48,28685.0,49.7248,49.7445,49.6952,49.7248,28685.0
2024-12-03 14:25:00,50.48,50.49,50.44,50.45,34868.0,49.7248,49.7346,49.6854,49.6952,34868.0
2024-12-03 14:30:00,50.45,50.51,50.45,50.5,26269.0,49.6952,49.7543,49.6952,49.7445,26269.0
2024-12-03 14:35:00,50.51,50.57,50.51,50.55,62702.0,49.7543,49.8134,49.7543,49.7937,62702.0
2024-12-03 14:40:00,50.55,50.57,50.54,50.56,27350.0,49.7937,49.8134,49.7839,49.8036,27350.0
2024-12-03 14:45:00,50.55,50.56,50.5,50.51,30539.0,49.7937,49.8036,49.7445,49.7543,30539.0
2024-12-03 14:50:00,50.51,50.54,50.49,50.5,68631.0,49.7543,49.7839,49.7346,49.7445,68631.0
2024-12-03 14:55:00,50.5,50.5,50.46,50.5,41570.0,49.7445,49.7445,49.7051,49.7445,41570.0
2024-12-03 15:00:00,50.5,50.52,50.47,50.49,27587.0,49.7445,49.7642,49.7149,49.7346,27587.0
2024-12-03 15:05:00,50.49,50.51,50.48,50.5,25462.0,49.7346,49.7543,49.7248,49.7445,25462.0
2024-12-03 15:10:00,50.49,50.5,50.47,50.49,27599.0,49.7346,49.7445,49.7149,49.7346,27599.0
2024-12-03 15:15:00,50.49,50.5,50.46,50.48,24722.0,49.7346,49.7445,49.7051,49.7248,24722.0
2024-12-03 15:20:00,50.48,50.5,50.45,50.48,40482.0,49.7248,49.7445,49.6952,49.7248,40482.0
2024-12-03 15:25:00,50.48,50.54,50.47,50.52,57769.0,49.7248,49.7839,49.7149,49.7642,57769.0
2024-12-03 15:30:00,50.51,50.51,50.46,50.48,34961.0,49.7543,49.7543,49.7051,49.7248,34961.0
2024-12-03 15:35:00,50.49,50.5,50.46,50.48,34522.0,49.7346,49.7445,49.7051,49.7248,34522.0
2024-12-03 15:40:00,50.48,50.5,50.44,50.47,77322.0,49.7248,49.7445,49.6854,49.7149,77322.0
2024-12-03 15:45:00,50.46,50.5,50.45,50.47,60311.0,49.7051,49.7445,49.6952,49.7149,60311.0
2024-12-03 15:50:00,50.47,50.48,50.42,50.43,116334.0,49.7149,49.7248,49.6657,49.6755,116334.0
2024-12-03 15:55:00,50.43,50.43,50.35,50.39,287323.0,49.6755,49.6755,49.5967,49.6361,287323.0
2024-12-04 09:30:00,50.38,50.42,50.06,50.09,315095.0,49.6263,49.6657,49.3111,49.3406,315095.0
2024-12-04 09:35:00,50.09,50.17,49.96,50.17,224143.0,49.3406,49.4194,49.2126,49.4194,224143.0
2024-12-04 09:40:00,50.15,50.17,49.9,49.96,154300.0,49.3997,49.4194,49.1535,49.2126,154300.0
2024-12-04 09:45:00,49.98,50.14,49.96,50.02,122007.0,49.2323,49.3899,49.2126,49.2717,122007.0
2024-12-04 09:50:00,50.02,50.04,49.88,49.91,148830.0,49.2717,49.2914,49.1338,49.1633,148830.0
2024-12-04 09:55:00,49.91,49.94,49.77,49.86,318788.0,49.1633,49.1929,49.0254,49.1141,318788.0
2024-12-04 10:00:00,49.85,49.86,49.66,49.68,245692.0,49.1042,49.1141,48.9171,48.9368,245692.0
2024-12-04 10:05:00,49.67,49.67,49.52,49.58,176651.0,48.9269,48.9269,48.7791,48.8382,176651.0
2024-12-04 10:10:00,49.57,49.59,49.46,49.51,194051.0,48.8284,48.8481,48.72,48.7693,194051.0
2024-12-04 10:15:00,49.52,49.52,49.3,49.35,219569.0,48.7791,48.7791,48.5624,48.6117,219569.0
2024-12-04 10:20:00,49.34,49.43,49.33,49.43,127379.0,48.6018,48.6905,48.592,48.6905,127379.0
2024-12-04 10:25:00,49.43,49.49,49.41,49.42,100993.0,48.6905,48.7496,48.6708,48.6806,100993.0
2024-12-04 10:30:00,49.42,49.54,49.42,49.48,113777.0,48.6806,48.7988,48.6806,48.7397,113777.0
2024-12-04 10:35:00,49.48,49.54,49.47,49.5,92375.0,48.7397,48.7988,48.7299,48.7594,92375.0
2024-12-04 10:40:00,49.48,49.54,49.46,49.47,99995.0,48.7397,48.7988,48.72,48.7299,99995.0
2024-12-04 10:45:00,49.46,49.47,49.33,49.34,138053.0,48.72,48.7299,48.592,48.6018,138053.0
2024-12-04 10:50:00,49.34,49.48,49.34,49.43,91651.0,48.6018,48.7397,48.6018,48.6905,91651.0
2024-12-04 10:55:00,49.43,49.52,49.41,49.52,58002.0,48.6905,48.7791,48.6708,48.7791,58002.0
2024-12-04 11:00:00,49.52,49.53,49.46,49.51,50859.0,48.7791,48.789,48.72,48.7693,50859.0
2024-12-04 11:05:00,49.52,49.52,49.44,49.45,41701.0,48.7791,48.7791,48.7003,48.7102,41701.0
2024-12-04 11:10:00,49.46,49.49,49.36,49.39,52370.0,48.72,48.7496,48.6215,48.6511,52370.0
2024-12-04 11:15:00,49.39,49.41,49.36,49.39,69382.0,48.6511,48.6708,48.6215,48.6511,69382.0
2024-12-04 11:20:00,49.39,49.39,49.26,49.27,223452.0,48.6511,48.6511,48.523,48.5329,223452.0
2024-12-04 11:25:00,49.27,49.35,49.26,49.32,97641.0,48.5329,48.6117,48.523,48.5821,97641.0
2024-12-04 11:30:00,49.31,49.4,49.3,49.35,51272.0,48.5723,48.6609,48.5624,48.6117,51272.0
2024-12-04 11:35:00,49.36,49.36,49.31,49.36,40360.0,48.6215,48.6215,48.5723,48.6215,40360.0
2024-12-04 11:40:00,49.35,49.42,49.34,49.42,56040.0,48.6117,48.6806,48.6018,48.6806,56040.0
2024-12-04 11:45:00,49.42,49.43,49.31,49.33,63786.0,48.6806,48.6905,48.5723,48.592,63786.0
2024-12-04 11:50:00,49.33,49.37,49.32,49.34,54615.0,48.592,48.6314,48.5821,48.6018,54615.0
2024-12-04 11:55:00,49.33,49.34,49.26,49.28,64860.0,48.592,48.6018,48.523,48.5427,64860.0
2024-12-04 12:00:00,49.27,49.28,49.16,49.19,159944.0,48.5329,48.5427,48.4245,48.4541,159944.0
2024-12-04 12:05:00,49.18,49.23,49.16,49.21,234858.0,48.4442,48.4935,48.4245,48.4738,234858.0
2024-12-04 12:10:00,49.21,49.26,49.19,49.26,58501.0,48.4738,48.523,48.4541,48.523,58501.0
2024-12-04 12:15:00,49.25,49.32,49.24,49.25,65935.0,48.5132,48.5821,48.5033,48.5132,65935.0
2024-12-04 12:20:00,49.25,49.26,49.18,49.2,95109.0,48.5132,48.523,48.4442,48.4639,95109.0
2024-12-04 12:25:00,49.19,49.22,49.18,49.19,72304.0,48.4541,48.4836,48.4442,48.4541,72304.0
2024-12-04 12:30:00,49.18,49.2,49.09,49.11,145471.0,48.4442,48.4639,48.3556,48.3753,145471.0
2024-12-04 12:35:00,49.1,49.2,49.09,49.19,73810.0,48.3654,48.4639,48.3556,48.4541,73810.0
2024-12-04 12:40:00,49.19,49.21,49.16,49.17,69333.0,48.4541,48.4738,48.4245,48.4344,69333.0
2024-12-04 12:45:00,49.17,49.28,49.16,49.25,57172.0,48.4344,48.5427,48.4245,48.5132,57172.0
2024-12-04 12:50:00,49.26,49.28,49.23,49.24,70916.0,48.523,48.5427,48.4935,48.5033,70916.0
2024-12-04 12:55:00,49.24,49.26,49.16,49.2,83126.0,48.5033,48.523,48.4245,48.4639,83126.0
2024-12-04 13:00:00,49.2,49.25,49.15,49.16,53006.0,48.4639,48.5132,48.4147,48.4245,53006.0
2024-12-04 13:05:00,49.16,49.18,49.12,49.17,73472.0,48.4245,48.4442,48.3851,48.4344,73472.0
2024-12-04 13:10:00,49.16,49.21,49.1,49.11,71993.0,48.4245,48.4738,48.3654,48.3753,71993.0
2024-12-04 13:15:00,49.11,49.14,49.08,49.1,91103.0,48.3753,48.4048,48.3457,48.3654,91103.0
2024-12-04 13:20:00,49.1,49.12,49.07,49.08,67838.0,48.3654,48.3851,48.3359,48.3457,67838.0
2024-12-04 13:25:00,49.08,49.09,49.03,49.06,101967.0,48.3457,48.3556,48.2965,48.326,101967.0
2024-12-04 13:30:00,49.06,49.07,48.92,48.93,402811.0,48.326,48.3359,48.1881,48.198,402811.0
2024-12-04 13:35:00,48.92,49.04,48.92,49.03,89641.0,48.1881,48.3063,48.1881,48.2965,89641.0
2024-12-04 13:40:00,49.02,49.08,48.97,48.99,86073.0,48.2866,48.3457,48.2374,48.2571,86073.0
2024-12-04 13:45:00,48.99,49.01,48.98,49.0,66663.0,48.2571,48.2768,48.2472,48.2669,66663.0
2024-12-04 13:50:00,49.0,49.02,48.95,49.01,107762.0,48.2669,48.2866,48.2177,48.2768,107762.0
2024-12-04 13:55:00,49.01,49.05,48.98,48.98,58250.0,48.2768,48.3162,48.2472,48.2472,58250.0
2024-12-04 14:00:00,48.98,49.01,48.93,48.96,146697.0,48.2472,48.2768,48.198,48.2275,146697.0
2024-12-04 14:05:00,48.96,49.0,48.93,48.97,68295.0,48.2275,48.2669,48.198,48.2374,68295.0
2024-12-04 14:10:00,48.97,48.99,48.94,48.98,94616.0,48.2374,48.2571,48.2078,48.2472,94616.0
2024-12-04 14:15:00,48.99,48.99,48.95,48.96,78079.0,48.2571,48.2571,48.2177,48.2275,78079.0
2024-12-04 14:20:00,48.97,49.0,48.95,48.95,68389.0,48.2374,48.2669,48.2177,48.2177,68389.0
2024-12-04 14:25:00,48.95,48.95,48.91,48.91,80549.0,48.2177,48.2177,48.1783,48.1783,80549.0
2024-12-04 14:30:00,48.91,48.97,48.91,48.97,63293.0,48.1783,48.2374,48.1783,48.2374,63293.0
2024-12-04 14:35:00,48.97,48.99,48.93,48.93,64126.0,48.2374,48.2571,48.198,48.198,64126.0
2024-12-04 14:40:00,48.93,48.97,48.88,48.9,361104.0,48.198,48.2374,48.1487,48.1684,361104.0
2024-12-04 14:45:00,48.91,48.93,48.83,48.84,291215.0,48.1783,48.198,48.0995,48.1093,291215.0
2024-12-04 14:50:00,48.84,48.84,48.8,48.83,131492.0,48.1093,48.1093,48.0699,48.0995,131492.0
2024-12-04 14:55:00,48.83,48.89,48.81,48.86,142403.0,48.0995,48.1586,48.0798,48.129,142403.0
2024-12-04 15:00:00,48.86,48.93,48.84,48.91,92397.0,48.129,48.198,48.1093,48.1783,92397.0
2024-12-04 15:05:00,48.91,48.91,48.8,48.82,199260.0,48.1783,48.1783,48.0699,48.0896,199260.0
2024-12-04 15:10:00,48.83,48.89,48.81,48.84,125912.0,48.0995,48.1586,48.0798,48.1093,125912.0
2024-12-04 15:15:00,48.83,48.83,48.78,48.8,119881.0,48.0995,48.0995,48.0502,48.0699,119881.0
2024-12-04 15:20:00,48.8,48.81,48.76,48.79,122522.0,48.0699,48.0798,48.0305,48.0601,122522.0
2024-12-04 15:25:00,48.78,48.8,48.76,48.78,107188.0,48.0502,48.0699,48.0305,48.0502,107188.0
2024-12-04 15:30:00,48.77,48.8,48.74,48.8,191674.0,48.0404,48.0699,48.0108,48.0699,191674.0
2024-12-04 15:35:00,48.8,48.84,48.76,48.83,148672.0,48.0699,48.1093,48.0305,48.0995,148672.0
2024-12-04 15:40:00,48.83,48.84,48.73,48.74,172948.0,48.0995,48.1093,48.001,48.0108,172948.0
2024-12-04 15:45:00,48.73,48.77,48.7,48.77,376356.0,48.001,48.0404,47.9714,48.0404,376356.0
2024-12-04 15:50:00,48.78,48.85,48.74,48.81,280577.0,48.0502,48.1192,48.0108,48.0798,280577.0
2024-12-04 15:55:00,48.81,48.92,48.77,48.91,937894.0,48.0798,48.1881,48.0404,48.1783,937894.0
2024-12-05 09:30:00,49.1,49.19,48.99,49.03,406314.0,48.3654,48.4541,48.2571,48.2965,406314.0
2024-12-05 09:35:00,49.07,49.14,48.93,48.97,220445.0,48.3359,48.4048,48.198,48.2374,220445.0
2024-12-05 09:40:00,48.95,49.12,48.93,49.03,138869.0,48.2177,48.3851,48.198,48.2965,138869.0
2024-12-05 09:45:00,49.04,49.11,48.96,48.98,251736.0,48.3063,48.3753,48.2275,48.2472,251736.0
2024-12-05 09:50:00,48.98,49.11,48.98,49.08,60655.0,48.2472,48.3753,48.2472,48.3457,60655.0
2024-12-05 09:55:00,49.09,49.2,49.06,49.2,175509.0,48.3556,48.4639,48.326,48.4639,175509.0
2024-12-05 10:00:00,49.2,49.2,48.98,49.06,131022.0,48.4639,48.4639,48.2472,48.326,131022.0
2024-12-05 10:05:00,49.06,49.08,48.92,48.94,116456.0,48.326,48.3457,48.1881,48.2078,116456.0
2024-12-05 10:10:00,48.95,48.97,48.85,48.93,153359.0,48.2177,48.2374,48.1192,48.198,153359.0
2024-12-05 10:15:00,48.92,48.93,48.8,48.82,99954.0,48.1881,48.198,48.0699,48.0896,99954.0
2024-12-05 10:20:00,48.82,48.9,48.78,48.83,102227.0,48.0896,48.1684,48.0502,48.0995,102227.0
2024-12-05 10:25:00,48.85,48.88,48.78,48.8,161150.0,48.1192,48.1487,48.0502,48.0699,161150.0
2024-12-05 10:30:00,48.8,48.81,48.73,48.76,139648.0,48.0699,48.0798,48.001,48.0305,139648.0
2024-12-05 10:35:00,48.77,48.8,48.7,48.79,110019.0,48.0404,48.0699,47.9714,48.0601,110019.0
2024-12-05 10:40:00,48.8,48.83,48.71,48.73,103705.0,48.0699,48.0995,47.9813,48.001,103705.0
2024-12-05 10:45:00,48.73,48.8,48.73,48.78,32761.0,48.001,48.0699,48.001,48.0502,32761.0
2024-12-05 10:50:00,48.79,48.85,48.78,48.8,60794.0,48.0601,48.1192,48.0502,48.0699,60794.0
2024-12-05 10:55:00,48.81,48.85,48.78,48.8,79717.0,48.0798,48.1192,48.0502,48.0699,79717.0
2024-12-05 11:00:00,48.82,48.82,48.76,48.78,102397.0,48.0896,48.0896,48.0305,48.0502,102397.0
2024-12-05 11:05:00,48.78,48.84,48.77,48.8,28580.0,48.0502,48.1093,48.0404,48.0699,28580.0
2024-12-05 11:10:00,48.79,48.85,48.77,48.78,43487.0,48.0601,48.1192,48.0404,48.0502,43487.0
2024-12-05 11:15:00,48.78,48.84,48.78,48.81,46695.0,48.0502,48.1093,48.0502,48.0798,46695.0
2024-12-05 11:20:00,48.8,48.81,48.75,48.8,41877.0,48.0699,48.0798,48.0207,48.0699,41877.0
2024-12-05 11:25:00,48.8,48.83,48.76,48.8,50761.0,48.0699,48.0995,48.0305,48.0699,50761.0
2024-12-05 11:30:00,48.81,48.85,48.78,48.79,81184.0,48.0798,48.1192,48.0502,48.0601,81184.0
2024-12-05 11:35:00,48.8,48.83,48.77,48.82,36646.0,48.0699,48.0995,48.0404,48.0896,36646.0
2024-12-05 11:40:00,48.83,48.85,48.81,48.85,38581.0,48.0995,48.1192,48.0798,48.1192,38581.0
2024-12-05 11:45:00,48.86,48.86,48.76,48.77,56716.0,48.129,48.129,48.0305,48.0404,56716.0
2024-12-05 11:50:00,48.77,48.82,48.76,48.79,53929.0,48.0404,48.0896,48.0305,48.0601,53929.0
2024-12-05 11:55:00,48.79,48.83,48.78,48.81,36831.0,48.0601,48.0995,48.0502,48.0798,36831.0
2024-12-05 12:00:00,48.82,48.83,48.77,48.8,50372.0,48.0896,48.0995,48.0404,48.0699,50372.0
2024-12-05 12:05:00,48.81,48.85,48.76,48.76,161316.0,48.0798,48.1192,48.0305,48.0305,161316.0
2024-12-05 12:10:00,48.76,48.77,48.67,48.69,159889.0,48.0305,48.0404,47.9419,47.9616,159889.0
2024-12-05 12:15:00,48.69,48.74,48.67,48.69,60908.0,47.9616,48.0108,47.9419,47.9616,60908.0
2024-12-05 12:20:00,48.69,48.7,48.66,48.69,61978.0,47.9616,47.9714,47.932,47.9616,61978.0
2024-12-05 12:25:00,48.69,48.74,48.66,48.71,57968.0,47.9616,48.0108,47.932,47.9813,57968.0
2024-12-05 12:30:00,48.71,48.73,48.68,48.73,31542.0,47.9813,48.001,47.9517,48.001,31542.0
2024-12-05 12:35:00,48.73,48.75,48.71,48.71,42924.0,48.001,48.0207,47.9813,47.9813,42924.0
2024-12-05 12:40:00,48.71,48.72,48.69,48.71,40555.0,47.9813,47.9911,47.9616,47.9813,40555.0
2024-12-05 12:45:00,48.71,48.74,48.71,48.72,30957.0,47.9813,48.0108,47.9813,47.9911,30957.0
2024-12-05 12:50:00,48.73,48.78,48.72,48.76,44804.0,48.001,48.0502,47.9911,48.0305,44804.0
2024-12-05 12:55:00,48.77,48.79,48.75,48.76,33068.0,48.0404,48.0601,48.0207,48.0305,33068.0
2024-12-05 13:00:00,48.76,48.76,48.72,48.76,43418.0,48.0305,48.0305,47.9911,48.0305,43418.0
2024-12-05 13:05:00,48.76,48.8,48.73,48.73,32878.0,48.0305,48.0699,48.001,48.001,32878.0
2024-12-05 13:10:00,48.74,48.75,48.73,48.75,37864.0,48.0108,48.0207,48.001,48.0207,37864.0
2024-12-05 13:15:00,48.75,48.78,48.74,48.77,25817.0,48.0207,48.0502,48.0108,48.0404,25817.0
2024-12-05 13:20:00,48.76,48.79,48.69,48.71,63434.0,48.0305,48.0601,47.9616,47.9813,63434.0
2024-12-05 13:25:00,48.7,48.73,48.69,48.7,47476.0,47.9714,48.001,47.9616,47.9714,47476.0
2024-12-05 13:30:00,48.69,48.7,48.64,48.67,113670.0,47.9616,47.9714,47.9123,47.9419,113670.0
2024-12-05 13:35:00,48.66,48.74,48.66,48.73,44262.0,47.932,48.0108,47.932,48.001,44262.0
2024-12-05 13:40:00,48.74,48.78,48.71,48.76,47566.0,48.0108,48.0502,47.9813,48.0305,47566.0
2024-12-05 13:45:00,48.76,48.76,48.68,48.69,39215.0,48.0305,48.0305,47.9517,47.9616,39215.0
2024-12-05 13:50:00,48.69,48.72,48.68,48.71,39458.0,47.9616,47.9911,47.9517,47.9813,39458.0
2024-12-05 13:55:00,48.72,48.74,48.69,48.72,37523.0,47.9911,48.0108,47.9616,47.9911,37523.0
2024-12-05 14:00:00,48.72,48.73,48.64,48.66,73247.0,47.9911,48.001,47.9123,47.932,73247.0
2024-12-05 14:05:00,48.66,48.69,48.65,48.66,45809.0,47.932,47.9616,47.9222,47.932,45809.0
2024-12-05 14:10:00,48.66,48.68,48.63,48.67,65039.0,47.932,47.9517,47.9025,47.9419,65039.0
2024-12-05 14:15:00,48.66,48.69,48.64,48.68,45168.0,47.932,47.9616,47.9123,47.9517,45168.0
2024-12-05 14:20:00,48.68,48.7,48.65,48.68,55339.0,47.9517,47.9714,47.9222,47.9517,55339.0
2024-12-05 14:25:00,48.68,48.68,48.57,48.57,123184.0,47.9517,47.9517,47.8434,47.8434,123184.0
2024-12-05 14:30:00,48.57,48.62,48.56,48.58,72344.0,47.8434,47.8926,47.8335,47.8532,72344.0
2024-12-05 14:35:00,48.59,48.61,48.58,48.59,41969.0,47.8631,47.8828,47.8532,47.8631,41969.0
2024-12-05 14:40:00,48.59,48.64,48.58,48.62,78157.0,47.8631,47.9123,47.8532,47.8926,78157.0
2024-12-05 14:45:00,48.61,48.63,48.59,48.6,54142.0,47.8828,47.9025,47.8631,47.8729,54142.0
2024-12-05 14:50:00,48.59,48.64,48.59,48.64,37310.0,47.8631,47.9123,47.8631,47.9123,37310.0
2024-12-05 14:55:00,48.64,48.64,48.58,48.61,88731.0,47.9123,47.9123,47.8532,47.8828,88731.0
2024-12-05 15:00:00,48.61,48.64,48.57,48.61,141045.0,47.8828,47.9123,47.8434,47.8828,141045.0
2024-12-05 15:05:00,48.61,48.66,48.59,48.65,176593.0,47.8828,47.932,47.8631,47.9222,176593.0
2024-12-05 15:10:00,48.65,48.66,48.61,48.63,47901.0,47.9222,47.932,47.8828,47.9025,47901.0
2024-12-05 15:15:00,48.63,48.64,48.59,48.61,40909.0,47.9025,47.9123,47.8631,47.8828,40909.0
2024-12-05 15:20:00,48.62,48.67,48.61,48.66,182247.0,47.8926,47.9419,47.8828,47.932,182247.0
2024-12-05 15:25:00,48.66,48.66,48.59,48.61,79166.0,47.932,47.932,47.8631,47.8828,79166.0
2024-12-05 15:30:00,48.61,48.64,48.58,48.62,62655.0,47.8828,47.9123,47.8532,47.8926,62655.0
2024-12-05 15:35:00,48.63,48.65,48.57,48.61,85197.0,47.9025,47.9222,47.8434,47.8828,85197.0
2024-12-05 15:40:00,48.6,48.62,48.57,48.59,70304.0,47.8729,47.8926,47.8434,47.8631,70304.0
2024-12-05 15:45:00,48.59,48.61,48.58,48.61,63295.0,47.8631,47.8828,47.8532,47.8828,63295.0
2024-12-05 15:50:00,48.61,48.64,48.54,48.62,258322.0,47.8828,47.9123,47.8138,47.8926,258322.0
2024-12-05 15:55:00,48.62,48.62,48.45,48.49,889140.0,47.8926,47.8926,47.7252,47.7646,889140.0
2024-12-06 09:30:00,48.46,48.46,47.96,48.11,706005.0,47.735,47.735,47.2425,47.3902,706005.0
2024-12-06 09:35:00,48.08,48.08,47.85,47.93,413178.0,47.3607,47.3607,47.1341,47.2129,413178.0
2024-12-06 09:40:00,47.91,47.99,47.67,47.7,386999.0,47.1932,47.272,46.9568,46.9864,386999.0
2024-12-06 09:45:00,47.7,47.71,47.46,47.59,641109.0,46.9864,46.9962,46.75,46.878,641109.0
2024-12-06 09:50:00,47.59,47.61,47.4,47.42,311066.0,46.878,46.8977,46.6909,46.7106,311066.0
2024-12-06 09:55:00,47.41,47.45,47.25,47.35,326742.0,46.7007,46.7401,46.5431,46.6416,326742.0
2024-12-06 10:00:00,47.34,47.35,47.23,47.31,339013.0,46.6318,46.6416,46.5234,46.6022,339013.0
2024-12-06 10:05:00,47.31,47.42,47.24,47.38,349100.0,46.6022,46.7106,46.5333,46.6712,349100.0
2024-12-06 10:10:00,47.39,47.55,47.38,47.47,339357.0,46.681,46.8386,46.6712,46.7598,339357.0
2024-12-06 10:15:00,47.46,47.54,47.4,47.53,261874.0,46.75,46.8288,46.6909,46.8189,261874.0
2024-12-06 10:20:00,47.53,47.53,47.42,47.44,167759.0,46.8189,46.8189,46.7106,46.7303,167759.0
2024-12-06 10:25:00,47.44,47.46,47.35,47.38,192232.0,46.7303,46.75,46.6416,46.6712,192232.0
2024-12-06 10:30:00,47.39,47.42,47.32,47.33,160759.0,46.681,46.7106,46.6121,46.6219,160759.0
2024-12-06 10:35:00,47.32,47.42,47.32,47.36,206283.0,46.6121,46.7106,46.6121,46.6515,206283.0
2024-12-06 10:40:00,47.36,47.46,47.34,47.43,140841.0,46.6515,46.75,46.6318,46.7204,140841.0
2024-12-06 10:45:00,47.44,47.54,47.37,47.54,184656.0,46.7303,46.8288,46.6613,46.8288,184656.0
2024-12-06 10:50:00,47.54,47.6,47.52,47.53,97954.0,46.8288,46.8879,46.8091,46.8189,97954.0
2024-12-06 10:55:00,47.54,47.62,47.53,47.58,122454.0,46.8288,46.9076,46.8189,46.8682,122454.0
2024-12-06 11:00:00,47.58,47.58,47.47,47.54,133108.0,46.8682,46.8682,46.7598,46.8288,133108.0
2024-12-06 11:05:00,47.53,47.66,47.52,47.65,120274.0,46.8189,46.947,46.8091,46.9371,120274.0
2024-12-06 11:10:00,47.64,47.67,47.52,47.57,188760.0,46.9273,46.9568,46.8091,46.8583,188760.0
2024-12-06 11:15:00,47.56,47.65,47.55,47.58,268553.0,46.8485,46.9371,46.8386,46.8682,268553.0
2024-12-06 11:20:00,47.59,47.63,47.56,47.63,187726.0,46.878,46.9174,46.8485,46.9174,187726.0
2024-12-06 11:25:00,47.63,47.69,47.6,47.61,220943.0,46.9174,46.9765,46.8879,46.8977,220943.0
2024-12-06 11:30:00,47.61,47.65,47.57,47.59,74692.0,46.8977,46.9371,46.8583,46.878,74692.0
2024-12-06 11:35:00,47.58,47.65,47.55,47.63,132495.0,46.8682,46.9371,46.8386,46.9174,132495.0
2024-12-06 11:40:00,47.63,47.63,47.51,47.53,192122.0,46.9174,46.9174,46.7992,46.8189,192122.0
2024-12-06 11:45:00,47.52,47.53,47.45,47.47,124679.0,46.8091,46.8189,46.7401,46.7598,124679.0
2024-12-06 11:50:00,47.47,47.49,47.44,47.44,81118.0,46.7598,46.7795,46.7303,46.7303,81118.0
2024-12-06 11:55:00,47.45,47.48,47.41,47.44,88905.0,46.7401,46.7697,46.7007,46.7303,88905.0
2024-12-06 12:00:00,47.43,47.46,47.4,47.41,50777.0,46.7204,46.75,46.6909,46.7007,50777.0
2024-12-06 12:05:00,47.41,47.43,47.29,47.3,180410.0,46.7007,46.7204,46.5825,46.5924,180410.0
2024-12-06 12:10:00,47.3,47.33,47.25,47.26,119730.0,46.5924,46.6219,46.5431,46.553,119730.0
2024-12-06 12:15:00,47.26,47.28,47.2,47.25,241150.0,46.553,46.5727,46.4939,46.5431,241150.0
2024-12-06 12:20:00,47.24,47.43,47.24,47.41,143942.0,46.5333,46.7204,46.5333,46.7007,143942.0
2024-12-06 12:25:00,47.4,47.45,47.38,47.4,114107.0,46.6909,46.7401,46.6712,46.6909,114107.0
2024-12-06 12:30:00,47.4,47.41,47.3,47.3,81932.0,46.6909,46.7007,46.5924,46.5924,81932.0
2024-12-06 12:35:00,47.3,47.32,47.27,47.32,60225.0,46.5924,46.6121,46.5628,46.6121,60225.0
2024-12-06 12:40:00,47.32,47.37,47.3,47.37,86678.0,46.6121,46.6613,46.5924,46.6613,86678.0
2024-12-06 12:45:00,47.37,47.43,47.36,47.37,101532.0,46.6613,46.7204,46.6515,46.6613,101532.0
2024-12-06 12:50:00,47.37,47.41,47.35,47.35,95526.0,46.6613,46.7007,46.6416,46.6416,95526.0
2024-12-06 12:55:00,47.36,47.39,47.34,47.36,76058.0,46.6515,46.681,46.6318,46.6515,76058.0
2024-12-06 13:00:00,47.36,47.48,47.36,47.48,105571.0,46.6515,46.7697,46.6515,46.7697,105571.0
2024-12-06 13:05:00,47.47,47.56,47.45,47.54,110013.0,46.7598,46.8485,46.7401,46.8288,110013.0
2024-12-06 13:10:00,47.54,47.56,47.48,47.54,46895.0,46.8288,46.8485,46.7697,46.8288,46895.0
2024-12-06 13:15:00,47.53,47.54,47.5,47.51,61810.0,46.8189,46.8288,46.7894,46.7992,61810.0
2024-12-06 13:20:00,47.52,47.52,47.46,47.46,58479.0,46.8091,46.8091,46.75,46.75,58479.0
2024-12-06 13:25:00,47.45,47.49,47.44,47.45,80781.0,46.7401,46.7795,46.7303,46.7401,80781.0
2024-12-06 13:30:00,47.44,47.47,47.39,47.42,58619.0,46.7303,46.7598,46.681,46.7106,58619.0
2024-12-06 13:35:00,47.42,47.51,47.41,47.46,76573.0,46.7106,46.7992,46.7007,46.75,76573.0
2024-12-06 13:40:00,47.46,47.51,47.46,47.48,58190.0,46.75,46.7992,46.75,46.7697,58190.0
2024-12-06 13:45:00,47.48,47.52,47.47,47.5,68916.0,46.7697,46.8091,46.7598,46.7894,68916.0
2024-12-06 13:50:00,47.49,47.56,47.48,47.54,67584.0,46.7795,46.8485,46.7697,46.8288,67584.0
2024-12-06 13:55:00,47.54,47.58,47.51,47.55,63415.0,46.8288,46.8682,46.7992,46.8386,63415.0
2024-12-06 14:00:00,47.55,47.56,47.46,47.48,134630.0,46.8386,46.8485,46.75,46.7697,134630.0
2024-12-06 14:05:00,47.48,47.5,47.45,47.47,43682.0,46.7697,46.7894,46.7401,46.7598,43682.0
2024-12-06 14:10:00,47.47,47.48,47.4,47.44,58845.0,46.7598,46.7697,46.6909,46.7303,58845.0
2024-12-06 14:15:00,47.44,47.45,47.4,47.43,61796.0,46.7303,46.7401,46.6909,46.7204,61796.0
2024-12-06 14:20:00,47.43,47.45,47.36,47.41,84780.0,46.7204,46.7401,46.6515,46.7007,84780.0
2024-12-06 14:25:00,47.41,47.42,47.36,47.38,64044.0,46.7007,46.7106,46.6515,46.6712,64044.0
2024-12-06 14:30:00,47.38,47.42,47.37,47.41,74673.0,46.6712,46.7106,46.6613,46.7007,74673.0
2024-12-06 14:35:00,47.41,47.41,47.32,47.34,76283.0,46.7007,46.7007,46.6121,46.6318,76283.0
2024-12-06 14:40:00,47.34,47.34,47.3,47.33,74276.0,46.6318,46.6318,46.5924,46.6219,74276.0
2024-12-06 14:45:00,47.33,47.34,47.26,47.29,129294.0,46.6219,46.6318,46.553,46.5825,129294.0
2024-12-06 14:50:00,47.3,47.33,47.29,47.32,55415.0,46.5924,46.6219,46.5825,46.6121,55415.0
2024-12-06 14:55:00,47.33,47.34,47.31,47.33,62519.0,46.6219,46.6318,46.6022,46.6219,62519.0
2024-12-06 15:00:00,47.33,47.4,47.32,47.34,92059.0,46.6219,46.6909,46.6121,46.6318,92059.0
2024-12-06 15:05:00,47.34,47.39,47.31,47.39,107572.0,46.6318,46.681,46.6022,46.681,107572.0
2024-12-06 15:10:00,47.39,47.45,47.34,47.37,234125.0,46.681,46.7401,46.6318,46.6613,234125.0
2024-12-06 15:15:00,47.37,47.39,47.34,47.38,73947.0,46.6613,46.681,46.6318,46.6712,73947.0
2024-12-06 15:20:00,47.38,47.41,47.37,47.4,73190.0,46.6712,46.7007,46.6613,46.6909,73190.0
2024-12-06 15:25:00,47.39,47.44,47.38,47.39,115039.0,46.681,46.7303,46.6712,46.681,115039.0
2024-12-06 15:30:00,47.39,47.45,47.38,47.45,121110.0,46.681,46.7401,46.6712,46.7401,121110.0
2024-12-06 15:35:00,47.45,47.51,47.44,47.48,116202.0,46.7401,46.7992,46.7303,46.7697,116202.0
2024-12-06 15:40:00,47.48,47.58,47.48,47.57,148889.0,46.7697,46.8682,46.7697,46.8583,148889.0
2024-12-06 15:45:00,47.57,47.59,47.53,47.56,164687.0,46.8583,46.878,46.8189,46.8485,164687.0
2024-12-06 15:50:00,47.56,47.6,47.54,47.55,395277.0,46.8485,46.8879,46.8288,46.8386,395277.0
2024-12-06 15:55:00,47.54,47.59,47.5,47.54,655070.0,46.8288,46.878,46.7894,46.8288,655070.0
2024-12-09 09:30:00,48.0,48.27,47.87,48.03,698010.0,47.2819,47.5478,47.1538,47.3114,698010.0
2024-12-09 09:35:00,48.04,48.13,47.87,47.91,231392.0,47.3213,47.4099,47.1538,47.1932,231392.0
2024-12-09 09:40:00,47.91,48.04,47.89,47.98,178665.0,47.1932,47.3213,47.1735,47.2622,178665.0
2024-12-09 09:45:00,47.99,48.2,47.96,48.2,165420.0,47.272,47.4789,47.2425,47.4789,165420.0
2024-12-09 09:50:00,48.19,48.35,48.18,48.33,179271.0,47.469,47.6267,47.4592,47.6069,179271.0
2024-12-09 09:55:00,48.32,48.38,48.27,48.3,120499.0,47.5971,47.6562,47.5478,47.5774,120499.0
2024-12-09 10:00:00,48.31,48.35,48.22,48.32,138689.0,47.5872,47.6267,47.4986,47.5971,138689.0
2024-12-09 10:05:00,48.31,48.43,48.3,48.39,200829.0,47.5872,47.7055,47.5774,47.6661,200829.0
2024-12-09 10:10:00,48.39,48.5,48.37,48.48,143486.0,47.6661,47.7744,47.6464,47.7547,143486.0
2024-12-09 10:15:00,48.48,48.52,48.41,48.46,148207.0,47.7547,47.7941,47.6858,47.735,148207.0
2024-12-09 10:20:00,48.45,48.52,48.41,48.47,92822.0,47.7252,47.7941,47.6858,47.7449,92822.0
2024-12-09 10:25:00,48.48,48.57,48.45,48.55,80685.0,47.7547,47.8434,47.7252,47.8237,80685.0
2024-12-09 10:30:00,48.56,48.58,48.48,48.58,125566.0,47.8335,47.8532,47.7547,47.8532,125566.0
2024-12-09 10:35:00,48.58,48.68,48.55,48.63,145566.0,47.8532,47.9517,47.8237,47.9025,145566.0
2024-12-09 10:40:00,48.63,48.65,48.52,48.59,105689.0,47.9025,47.9222,47.7941,47.8631,105689.0
2024-12-09 10:45:00,48.59,48.6,48.51,48.52,100986.0,47.8631,47.8729,47.7843,47.7941,100986.0
2024-12-09 10:50:00,48.51,48.65,48.5,48.64,101865.0,47.7843,47.9222,47.7744,47.9123,101865.0
2024-12-09 10:55:00,48.65,48.72,48.65,48.69,85928.0,47.9222,47.9911,47.9222,47.9616,85928.0
2024-12-09 11:00:00,48.69,48.76,48.64,48.75,161349.0,47.9616,48.0305,47.9123,48.0207,161349.0
2024-12-09 11:05:00,48.76,48.86,48.75,48.86,161651.0,48.0305,48.129,48.0207,48.129,161651.0
2024-12-09 11:10:00,48.87,48.92,48.71,48.71,171542.0,48.1389,48.1881,47.9813,47.9813,171542.0
2024-12-09 11:15:00,48.7,48.8,48.69,48.71,71342.0,47.9714,48.0699,47.9616,47.9813,71342.0
2024-12-09 11:20:00,48.71,48.74,48.67,48.71,74986.0,47.9813,48.0108,47.9419,47.9813,74986.0
2024-12-09 11:25:00,48.72,48.77,48.64,48.65,65118.0,47.9911,48.0404,47.9123,47.9222,65118.0
2024-12-09 11:30:00,48.66,48.66,48.59,48.63,74111.0,47.932,47.932,47.8631,47.9025,74111.0
2024-12-09 11:35:00,48.63,48.84,48.61,48.83,108718.0,47.9025,48.1093,47.8828,48.0995,108718.0
2024-12-09 11:40:00,48.83,48.94,48.81,48.86,128465.0,48.0995,48.2078,48.0798,48.129,128465.0
2024-12-09 11:45:00,48.85,48.96,48.85,48.96,108232.0,48.1192,48.2275,48.1192,48.2275,108232.0
2024-12-09 11:50:00,48.96,48.98,48.9,48.92,64619.0,48.2275,48.2472,48.1684,48.1881,64619.0
2024-12-09 11:55:00,48.92,48.92,48.84,48.89,89437.0,48.1881,48.1881,48.1093,48.1586,89437.0
2024-12-09 12:00:00,48.88,48.89,48.78,48.79,71493.0,48.1487,48.1586,48.0502,48.0601,71493.0
2024-12-09 12:05:00,48.79,48.82,48.77,48.8,82162.0,48.0601,48.0896,48.0404,48.0699,82162.0
2024-12-09 12:10:00,48.8,48.94,48.8,48.93,79949.0,48.0699,48.2078,48.0699,48.198,79949.0
2024-12-09 12:15:00,48.92,48.95,48.8,48.87,200895.0,48.1881,48.2177,48.0699,48.1389,200895.0
2024-12-09 12:20:00,48.86,48.88,48.78,48.81,94882.0,48.129,48.1487,48.0502,48.0798,94882.0
2024-12-09 12:25:00,48.82,48.85,48.75,48.79,46286.0,48.0896,48.1192,48.0207,48.0601,46286.0
2024-12-09 12:30:00,48.79,48.79,48.72,48.76,51548.0,48.0601,48.0601,47.9911,48.0305,51548.0
2024-12-09 12:35:00,48.76,48.92,48.75,48.89,83562.0,48.0305,48.1881,48.0207,48.1586,83562.0
2024-12-09 12:40:00,48.88,48.91,48.86,48.88,37259.0,48.1487,48.1783,48.129,48.1487,37259.0
2024-12-09 12:45:00,48.88,48.9,48.85,48.86,40891.0,48.1487,48.1684,48.1192,48.129,40891.0
2024-12-09 12:50:00,48.86,48.86,48.82,48.84,38021.0,48.129,48.129,48.0896,48.1093,38021.0
2024-12-09 12:55:00,48.85,48.93,48.84,48.92,83888.0,48.1192,48.198,48.1093,48.1881,83888.0
2024-12-09 13:00:00,48.91,48.94,48.86,48.89,49413.0,48.1783,48.2078,48.129,48.1586,49413.0
2024-12-09 13:05:00,48.89,48.95,48.86,48.94,73497.0,48.1586,48.2177,48.129,48.2078,73497.0
2024-12-09 13:10:00,48.93,48.97,48.9,48.91,67535.0,48.198,48.2374,48.1684,48.1783,67535.0
2024-12-09 13:15:00,48.91,48.91,48.86,48.88,60039.0,48.1783,48.1783,48.129,48.1487,60039.0
2024-12-09 13:20:00,48.88,48.9,48.84,48.87,57364.0,48.1487,48.1684,48.1093,48.1389,57364.0
2024-12-09 13:25:00,48.87,48.89,48.81,48.86,42798.0,48.1389,48.1586,48.0798,48.129,42798.0
2024-12-09 13:30:00,48.85,48.94,48.83,48.9,88754.0,48.1192,48.2078,48.0995,48.1684,88754.0
2024-12-09 13:35:00,48.9,48.98,48.89,48.97,106436.0,48.1684,48.2472,48.1586,48.2374,106436.0
2024-12-09 13:40:00,48.97,49.05,48.96,49.05,164684.0,48.2374,48.3162,48.2275,48.3162,164684.0
2024-12-09 13:45:00,49.04,49.12,49.03,49.12,188106.0,48.3063,48.3851,48.2965,48.3851,188106.0
2024-12-09 13:50:00,49.12,49.15,49.08,49.09,100428.0,48.3851,48.4147,48.3457,48.3556,100428.0
2024-12-09 13:55:00,49.08,49.1,49.0,49.04,68088.0,48.3457,48.3654,48.2669,48.3063,68088.0
2024-12-09 14:00:00,49.04,49.05,49.0,49.03,85614.0,48.3063,48.3162,48.2669,48.2965,85614.0
2024-12-09 14:05:00,49.02,49.04,49.01,49.03,39682.0,48.2866,48.3063,48.2768,48.2965,39682.0
2024-12-09 14:10:00,49.02,49.08,49.01,49.04,51672.0,48.2866,48.3457,48.2768,48.3063,51672.0
2024-12-09 14:15:00,49.04,49.12,49.03,49.07,145998.0,48.3063,48.3851,48.2965,48.3359,145998.0
2024-12-09 14:20:00,49.07,49.12,49.03,49.09,92834.0,48.3359,48.3851,48.2965,48.3556,92834.0
2024-12-09 14:25:00,49.09,49.1,49.0,49.02,47843.0,48.3556,48.3654,48.2669,48.2866,47843.0
2024-12-09 14:30:00,49.01,49.01,48.96,48.98,45272.0,48.2768,48.2768,48.2275,48.2472,45272.0
2024-12-09 14:35:00,48.98,49.04,48.98,48.99,42356.0,48.2472,48.3063,48.2472,48.2571,42356.0
2024-12-09 14:40:00,48.98,49.01,48.9,48.94,44208.0,48.2472,48.2768,48.1684,48.2078,44208.0
2024-12-09 14:45:00,48.93,48.96,48.9,48.91,36120.0,48.198,48.2275,48.1684,48.1783,36120.0
2024-12-09 14:50:00,48.92,48.93,48.85,48.89,48268.0,48.1881,48.198,48.1192,48.1586,48268.0
2024-12-09 14:55:00,48.89,48.9,48.85,48.87,36471.0,48.1586,48.1684,48.1192,48.1389,36471.0
2024-12-09 15:00:00,48.88,48.88,48.77,48.79,48962.0,48.1487,48.1487,48.0404,48.0601,48962.0
2024-12-09 15:05:00,48.8,48.86,48.78,48.86,49513.0,48.0699,48.129,48.0502,48.129,49513.0
2024-12-09 15:10:00,48.86,48.9,48.83,48.9,84563.0,48.129,48.1684,48.0995,48.1684,84563.0
2024-12-09 15:15:00,48.9,48.92,48.86,48.87,51992.0,48.1684,48.1881,48.129,48.1389,51992.0
2024-12-09 15:20:00,48.86,48.88,48.83,48.85,99854.0,48.129,48.1487,48.0995,48.1192,99854.0
2024-12-09 15:25:00,48.84,48.97,48.83,48.96,63125.0,48.1093,48.2374,48.0995,48.2275,63125.0
2024-12-09 15:30:00,48.96,48.96,48.92,48.93,82573.0,48.2275,48.2275,48.1881,48.198,82573.0
2024-12-09 15:35:00,48.92,48.94,48.86,48.87,78772.0,48.1881,48.2078,48.129,48.1389,78772.0
2024-12-09 15:40:00,48.87,48.89,48.82,48.84,56672.0,48.1389,48.1586,48.0896,48.1093,56672.0
2024-12-09 15:45:00,48.85,48.85,48.8,48.82,87765.0,48.1192,48.1192,48.0699,48.0896,87765.0
2024-12-09 15:50:00,48.82,48.82,48.67,48.69,233770.0,48.0896,48.0896,47.9419,47.9616,233770.0
2024-12-09 15:55:00,48.69,48.74,48.63,48.73,598204.0,47.9616,48.0108,47.9025,48.001,598204.0
2024-12-10 09:30:00,48.7,48.86,48.18,48.3,253984.0,48.1911,48.3494,47.6765,47.7952,253984.0
2024-12-10 09:35:00,48.32,48.4,48.12,48.12,100214.0,47.815,47.8942,47.6171,47.6171,100214.0
2024-12-10 09:40:00,48.12,48.12,47.88,47.88,225258.0,47.6171,47.6171,47.3796,47.3796,225258.0
2024-12-10 09:45:00,47.87,47.92,47.77,47.89,152070.0,47.3697,47.4192,47.2708,47.3895,152070.0
2024-12-10 09:50:00,47.9,47.95,47.74,47.83,136580.0,47.3994,47.4489,47.2411,47.3301,136580.0
2024-12-10 09:55:00,47.82,47.86,47.65,47.66,122401.0,47.3203,47.3598,47.152,47.1619,122401.0
2024-12-10 10:00:00,47.66,47.71,47.6,47.63,133367.0,47.1619,47.2114,47.1026,47.1322,133367.0
2024-12-10 10:05:00,47.62,47.65,47.58,47.62,79725.0,47.1223,47.152,47.0828,47.1223,79725.0
2024-12-10 10:10:00,47.63,47.79,47.59,47.78,128615.0,47.1322,47.2906,47.0927,47.2807,128615.0
2024-12-10 10:15:00,47.78,47.79,47.7,47.72,80960.0,47.2807,47.2906,47.2015,47.2213,80960.0
2024-12-10 10:20:00,47.72,47.84,47.69,47.82,119620.0,47.2213,47.34,47.1916,47.3203,119620.0
2024-12-10 10:25:00,47.82,47.97,47.82,47.97,80998.0,47.3203,47.4687,47.3203,47.4687,80998.0
2024-12-10 10:30:00,47.97,48.17,47.96,48.12,352786.0,47.4687,47.6666,47.4588,47.6171,352786.0
2024-12-10 10:35:00,48.12,48.18,48.05,48.16,426375.0,47.6171,47.6765,47.5478,47.6567,426375.0
2024-12-10 10:40:00,48.15,48.24,48.14,48.23,92350.0,47.6468,47.7359,47.6369,47.726,92350.0
2024-12-10 10:45:00,48.22,48.26,48.2,48.24,70749.0,47.7161,47.7557,47.6963,47.7359,70749.0
2024-12-10 10:50:00,48.24,48.26,48.19,48.25,82101.0,47.7359,47.7557,47.6864,47.7458,82101.0
2024-12-10 10:55:00,48.25,48.42,48.24,48.41,101907.0,47.7458,47.914,47.7359,47.9041,101907.0
2024-12-10 11:00:00,48.41,48.47,48.39,48.46,69893.0,47.9041,47.9635,47.8843,47.9536,69893.0
2024-12-10 11:05:00,48.46,48.54,48.45,48.53,83503.0,47.9536,48.0327,47.9437,48.0228,83503.0
2024-12-10 11:10:00,48.53,48.58,48.51,48.57,79488.0,48.0228,48.0723,48.003,48.0624,79488.0
2024-12-10 11:15:00,48.57,48.57,48.36,48.37,143727.0,48.0624,48.0624,47.8546,47.8645,143727.0
2024-12-10 11:20:00,48.38,48.43,48.3,48.31,61751.0,47.8744,47.9239,47.7952,47.8051,61751.0
2024-12-10 11:25:00,48.31,48.48,48.31,48.46,54385.0,47.8051,47.9734,47.8051,47.9536,54385.0
2024-12-10 11:30:00,48.46,48.51,48.4,48.5,66940.0,47.9536,48.003,47.8942,47.9931,66940.0
2024-12-10 11:35:00,48.49,48.49,48.43,48.44,28617.0,47.9832,47.9832,47.9239,47.9338,28617.0
2024-12-10 11:40:00,48.43,48.53,48.43,48.5,38414.0,47.9239,48.0228,47.9239,47.9931,38414.0
2024-12-10 11:45:00,48.51,48.54,48.47,48.51,52541.0,48.003,48.0327,47.9635,48.003,52541.0
2024-12-10 11:50:00,48.51,48.51,48.45,48.46,40963.0,48.003,48.003,47.9437,47.9536,40963.0
2024-12-10 11:55:00,48.46,48.48,48.42,48.43,41623.0,47.9536,47.9734,47.914,47.9239,41623.0
2024-12-10 12:00:00,48.43,48.46,48.4,48.46,68748.0,47.9239,47.9536,47.8942,47.9536,68748.0
2024-12-10 12:05:00,48.45,48.47,48.36,48.37,68489.0,47.9437,47.9635,47.8546,47.8645,68489.0
2024-12-10 12:10:00,48.37,48.46,48.37,48.43,52102.0,47.8645,47.9536,47.8645,47.9239,52102.0
2024-12-10 12:15:00,48.42,48.44,48.35,48.43,51485.0,47.914,47.9338,47.8447,47.9239,51485.0
2024-12-10 12:20:00,48.44,48.45,48.4,48.41,40924.0,47.9338,47.9437,47.8942,47.9041,40924.0
2024-12-10 12:25:00,48.4,48.42,48.38,48.4,26899.0,47.8942,47.914,47.8744,47.8942,26899.0
2024-12-10 12:30:00,48.4,48.47,48.39,48.45,33017.0,47.8942,47.9635,47.8843,47.9437,33017.0
2024-12-10 12:35:00,48.46,48.48,48.43,48.47,29848.0,47.9536,47.9734,47.9239,47.9635,29848.0
2024-12-10 12:40:00,48.47,48.47,48.44,48.44,18291.0,47.9635,47.9635,47.9338,47.9338,18291.0
2024-12-10 12:45:00,48.44,48.52,48.43,48.51,29090.0,47.9338,48.0129,47.9239,48.003,29090.0
2024-12-10 12:50:00,48.51,48.56,48.48,48.51,42178.0,48.003,48.0525,47.9734,48.003,42178.0
2024-12-10 12:55:00,48.51,48.52,48.45,48.45,23004.0,48.003,48.0129,47.9437,47.9437,23004.0
2024-12-10 13:00:00,48.46,48.46,48.34,48.34,26016.0,47.9536,47.9536,47.8348,47.8348,26016.0
2024-12-10 13:05:00,48.33,48.42,48.33,48.38,41151.0,47.8249,47.914,47.8249,47.8744,41151.0
2024-12-10 13:10:00,48.38,48.43,48.37,48.42,45513.0,47.8744,47.9239,47.8645,47.914,45513.0
2024-12-10 13:15:00,48.42,48.43,48.39,48.4,48387.0,47.914,47.9239,47.8843,47.8942,48387.0
2024-12-10 13:20:00,48.4,48.44,48.39,48.4,32520.0,47.8942,47.9338,47.8843,47.8942,32520.0
2024-12-10 13:25:00,48.41,48.45,48.31,48.31,47322.0,47.9041,47.9437,47.8051,47.8051,47322.0
2024-12-10 13:30:00,48.31,48.34,48.29,48.33,41013.0,47.8051,47.8348,47.7853,47.8249,41013.0
2024-12-10 13:35:00,48.34,48.38,48.33,48.37,33694.0,47.8348,47.8744,47.8249,47.8645,33694.0
2024-12-10 13:40:00,48.38,48.41,48.34,48.34,61813.0,47.8744,47.9041,47.8348,47.8348,61813.0
2024-12-10 13:45:00,48.35,48.37,48.3,48.34,88963.0,47.8447,47.8645,47.7952,47.8348,88963.0
2024-12-10 13:50:00,48.35,48.43,48.32,48.36,71471.0,47.8447,47.9239,47.815,47.8546,71471.0
2024-12-10 13:55:00,48.37,48.4,48.31,48.31,102866.0,47.8645,47.8942,47.8051,47.8051,102866.0
2024-12-10 14:00:00,48.31,48.32,48.27,48.28,56367.0,47.8051,47.815,47.7655,47.7754,56367.0
2024-12-10 14:05:00,48.29,48.3,48.26,48.27,28509.0,47.7853,47.7952,47.7557,47.7655,28509.0
2024-12-10 14:10:00,48.28,48.72,48.26,48.53,576828.0,47.7754,48.2108,47.7557,48.0228,576828.0
2024-12-10 14:15:00,48.52,48.53,48.44,48.46,44824.0,48.0129,48.0228,47.9338,47.9536,44824.0
2024-12-10 14:20:00,48.46,48.48,48.44,48.45,45539.0,47.9536,47.9734,47.9338,47.9437,45539.0
2024-12-10 14:25:00,48.44,48.45,48.32,48.32,64599.0,47.9338,47.9437,47.815,47.815,64599.0
2024-12-10 14:30:00,48.31,48.34,48.28,48.31,63704.0,47.8051,47.8348,47.7754,47.8051,63704.0
2024-12-10 14:35:00,48.3,48.36,48.3,48.35,48730.0,47.7952,47.8546,47.7952,47.8447,48730.0
2024-12-10 14:40:00,48.34,48.4,48.34,48.4,46474.0,47.8348,47.8942,47.8348,47.8942,46474.0
2024-12-10 14:45:00,48.39,48.44,48.38,48.4,40944.0,47.8843,47.9338,47.8744,47.8942,40944.0
2024-12-10 14:50:00,48.4,48.43,48.35,48.37,47030.0,47.8942,47.9239,47.8447,47.8645,47030.0
2024-12-10 14:55:00,48.37,48.49,48.36,48.48,76584.0,47.8645,47.9832,47.8546,47.9734,76584.0
2024-12-10 15:00:00,48.48,48.5,48.42,48.46,62412.0,47.9734,47.9931,47.914,47.9536,62412.0
2024-12-10 15:05:00,48.45,48.47,48.36,48.36,58892.0,47.9437,47.9635,47.8546,47.8546,58892.0
2024-12-10 15:10:00,48.36,48.37,48.3,48.34,65196.0,47.8546,47.8645,47.7952,47.8348,65196.0
2024-12-10 15:15:00,48.34,48.34,48.3,48.33,104965.0,47.8348,47.8348,47.7952,47.8249,104965.0
2024-12-10 15:20:00,48.33,48.34,48.22,48.25,141197.0,47.8249,47.8348,47.7161,47.7458,141197.0
2024-12-10 15:25:00,48.26,48.28,48.21,48.22,107738.0,47.7557,47.7754,47.7062,47.7161,107738.0
2024-12-10 15:30:00,48.22,48.22,48.12,48.15,155334.0,47.7161,47.7161,47.6171,47.6468,155334.0
2024-12-10 15:35:00,48.15,48.16,48.08,48.11,90093.0,47.6468,47.6567,47.5775,47.6072,90093.0
2024-12-10 15:40:00,48.11,48.14,48.08,48.11,107586.0,47.6072,47.6369,47.5775,47.6072,107586.0
2024-12-10 15:45:00,48.11,48.12,48.02,48.04,145967.0,47.6072,47.6171,47.5182,47.538,145967.0
2024-12-10 15:50:00,48.04,48.08,47.94,47.99,253444.0,47.538,47.5775,47.439,47.4885,253444.0
2024-12-10 15:55:00,47.99,48.06,47.98,48.06,648584.0,47.4885,47.5577,47.4786,47.5577,648584.0
2024-12-11 09:30:00,48.18,48.24,47.94,48.03,230278.0,47.6765,47.7359,47.439,47.5281,230278.0
2024-12-11 09:35:00,48.04,48.26,47.98,48.12,103500.0,47.538,47.7557,47.4786,47.6171,103500.0
2024-12-11 09:40:00,48.12,48.25,47.96,48.22,150611.0,47.6171,47.7458,47.4588,47.7161,150611.0
2024-12-11 09:45:00,48.23,48.27,48.11,48.18,100797.0,47.726,47.7655,47.6072,47.6765,100797.0
2024-12-11 09:50:00,48.18,48.25,48.15,48.2,100594.0,47.6765,47.7458,47.6468,47.6963,100594.0
2024-12-11 09:55:00,48.2,48.27,48.17,48.27,148206.0,47.6963,47.7655,47.6666,47.7655,148206.0
2024-12-11 10:00:00,48.26,48.5,48.22,48.45,162265.0,47.7557,47.9931,47.7161,47.9437,162265.0
2024-12-11 10:05:00,48.45,48.49,48.28,48.32,85860.0,47.9437,47.9832,47.7754,47.815,85860.0
2024-12-11 10:10:00,48.31,48.45,48.28,48.4,82577.0,47.8051,47.9437,47.7754,47.8942,82577.0
2024-12-11 10:15:00,48.4,48.41,48.32,48.35,59207.0,47.8942,47.9041,47.815,47.8447,59207.0
2024-12-11 10:20:00,48.35,48.62,48.35,48.6,144465.0,47.8447,48.1119,47.8447,48.0921,144465.0
2024-12-11 10:25:00,48.59,48.64,48.57,48.58,41702.0,48.0822,48.1317,48.0624,48.0723,41702.0
2024-12-11 10:30:00,48.58,48.58,48.45,48.46,57665.0,48.0723,48.0723,47.9437,47.9536,57665.0
2024-12-11 10:35:00,48.46,48.51,48.33,48.36,85413.0,47.9536,48.003,47.8249,47.8546,85413.0
2024-12-11 10:40:00,48.35,48.36,48.25,48.31,112696.0,47.8447,47.8546,47.7458,47.8051,112696.0
2024-12-11 10:45:00,48.32,48.36,48.26,48.31,91115.0,47.815,47.8546,47.7557,47.8051,91115.0
2024-12-11 10:50:00,48.32,48.34,48.23,48.3,107387.0,47.815,47.8348,47.726,47.7952,107387.0
2024-12-11 10:55:00,48.3,48.3,48.22,48.25,39447.0,47.7952,47.7952,47.7161,47.7458,39447.0
2024-12-11 11:00:00,48.25,48.32,48.21,48.3,46132.0,47.7458,47.815,47.7062,47.7952,46132.0
2024-12-11 11:05:00,48.3,48.31,48.22,48.23,39006.0,47.7952,47.8051,47.7161,47.726,39006.0
2024-12-11 11:10:00,48.23,48.32,48.21,48.31,39876.0,47.726,47.815,47.7062,47.8051,39876.0
2024-12-11 11:15:00,48.31,48.35,48.28,48.3,56219.0,47.8051,47.8447,47.7754,47.7952,56219.0
2024-12-11 11:20:00,48.3,48.35,48.28,48.31,92443.0,47.7952,47.8447,47.7754,47.8051,92443.0
2024-12-11 11:25:00,48.3,48.35,48.29,48.32,94139.0,47.7952,47.8447,47.7853,47.815,94139.0
2024-12-11 11:30:00,48.32,48.42,48.31,48.41,40639.0,47.815,47.914,47.8051,47.9041,40639.0
2024-12-11 11:35:00,48.41,48.41,48.37,48.41,57379.0,47.9041,47.9041,47.8645,47.9041,57379.0
2024-12-11 11:40:00,48.4,48.5,48.4,48.46,68236.0,47.8942,47.9931,47.8942,47.9536,68236.0
2024-12-11 11:45:00,48.47,48.54,48.46,48.5,95012.0,47.9635,48.0327,47.9536,47.9931,95012.0
2024-12-11 11:50:00,48.5,48.54,48.41,48.42,49715.0,47.9931,48.0327,47.9041,47.914,49715.0
2024-12-11 11:55:00,48.42,48.46,48.41,48.44,36709.0,47.914,47.9536,47.9041,47.9338,36709.0
2024-12-11 12:00:00,48.42,48.44,48.39,48.44,38784.0,47.914,47.9338,47.8843,47.9338,38784.0
2024-12-11 12:05:00,48.43,48.45,48.38,48.4,25691.0,47.9239,47.9437,47.8744,47.8942,25691.0
2024-12-11 12:10:00,48.39,48.43,48.36,48.39,30358.0,47.8843,47.9239,47.8546,47.8843,30358.0
2024-12-11 12:15:00,48.39,48.44,48.38,48.4,57594.0,47.8843,47.9338,47.8744,47.8942,57594.0
2024-12-11 12:20:00,48.4,48.43,48.37,48.43,46328.0,47.8942,47.9239,47.8645,47.9239,46328.0
2024-12-11 12:25:00,48.43,48.46,48.42,48.43,49586.0,47.9239,47.9536,47.914,47.9239,49586.0
2024-12-11 12:30:00,48.43,48.46,48.4,48.42,49312.0,47.9239,47.9536,47.8942,47.914,49312.0
2024-12-11 12:35:00,48.42,48.43,48.4,48.41,29255.0,47.914,47.9239,47.8942,47.9041,29255.0
2024-12-11 12:40:00,48.41,48.42,48.37,48.41,64076.0,47.9041,47.914,47.8645,47.9041,64076.0
2024-12-11 12:45:00,48.4,48.4,48.32,48.34,66890.0,47.8942,47.8942,47.815,47.8348,66890.0
2024-12-11 12:50:00,48.34,48.43,48.32,48.4,53423.0,47.8348,47.9239,47.815,47.8942,53423.0
2024-12-11 12:55:00,48.41,48.42,48.37,48.38,19812.0,47.9041,47.914,47.8645,47.8744,19812.0
2024-12-11 13:00:00,48.38,48.47,48.36,48.47,49137.0,47.8744,47.9635,47.8546,47.9635,49137.0
2024-12-11 13:05:00,48.47,48.5,48.39,48.41,37825.0,47.9635,47.9931,47.8843,47.9041,37825.0
2024-12-11 13:10:00,48.41,48.45,48.4,48.42,23117.0,47.9041,47.9437,47.8942,47.914,23117.0
2024-12-11 13:15:00,48.42,48.47,48.42,48.45,43103.0,47.914,47.9635,47.914,47.9437,43103.0
2024-12-11 13:20:00,48.45,48.46,48.38,48.41,41385.0,47.9437,47.9536,47.8744,47.9041,41385.0
2024-12-11 13:25:00,48.41,48.5,48.41,48.47,48569.0,47.9041,47.9931,47.9041,47.9635,48569.0
2024-12-11 13:30:00,48.46,48.48,48.43,48.44,21919.0,47.9536,47.9734,47.9239,47.9338,21919.0
2024-12-11 13:35:00,48.43,48.43,48.32,48.34,54465.0,47.9239,47.9239,47.815,47.8348,54465.0
2024-12-11 13:40:00,48.34,48.43,48.34,48.43,34612.0,47.8348,47.9239,47.8348,47.9239,34612.0
2024-12-11 13:45:00,48.43,48.43,48.36,48.37,41417.0,47.9239,47.9239,47.8546,47.8645,41417.0
2024-12-11 13:50:00,48.37,48.42,48.36,48.41,60799.0,47.8645,47.914,47.8546,47.9041,60799.0
2024-12-11 13:55:00,48.41,48.41,48.33,48.34,40116.0,47.9041,47.9041,47.8249,47.8348,40116.0
2024-12-11 14:00:00,48.34,48.36,48.31,48.35,40077.0,47.8348,47.8546,47.8051,47.8447,40077.0
2024-12-11 14:05:00,48.35,48.42,48.34,48.39,46435.0,47.8447,47.914,47.8348,47.8843,46435.0
2024-12-11 14:10:00,48.38,48.46,48.37,48.46,41931.0,47.8744,47.9536,47.8645,47.9536,41931.0
2024-12-11 14:15:00,48.45,48.49,48.43,48.48,53454.0,47.9437,47.9832,47.9239,47.9734,53454.0
2024-12-11 14:20:00,48.48,48.5,48.41,48.46,46192.0,47.9734,47.9931,47.9041,47.9536,46192.0
2024-12-11 14:25:00,48.45,48.46,48.41,48.45,44378.0,47.9437,47.9536,47.9041,47.9437,44378.0
2024-12-11 14:30:00,48.45,48.47,48.41,48.45,35345.0,47.9437,47.9635,47.9041,47.9437,35345.0
2024-12-11 14:35:00,48.45,48.47,48.42,48.43,58514.0,47.9437,47.9635,47.914,47.9239,58514.0
2024-12-11 14:40:00,48.43,48.45,48.41,48.43,59168.0,47.9239,47.9437,47.9041,47.9239,59168.0
2024-12-11 14:45:00,48.43,48.49,48.42,48.48,60254.0,47.9239,47.9832,47.914,47.9734,60254.0
2024-12-11 14:50:00,48.48,48.51,48.46,48.48,70449.0,47.9734,48.003,47.9536,47.9734,70449.0
2024-12-11 14:55:00,48.48,48.48,48.42,48.44,55752.0,47.9734,47.9734,47.914,47.9338,55752.0
2024-12-11 15:00:00,48.45,48.49,48.43,48.49,57648.0,47.9437,47.9832,47.9239,47.9832,57648.0
2024-12-11 15:05:00,48.48,48.5,48.44,48.46,44194.0,47.9734,47.9931,47.9338,47.9536,44194.0
2024-12-11 15:10:00,48.46,48.52,48.44,48.46,73448.0,47.9536,48.0129,47.9338,47.9536,73448.0
2024-12-11 15:15:00,48.45,48.49,48.44,48.47,88935.0,47.9437,47.9832,47.9338,47.9635,88935.0
2024-12-11 15:20:00,48.47,48.48,48.42,48.46,61524.0,47.9635,47.9734,47.914,47.9536,61524.0
2024-12-11 15:25:00,48.46,48.5,48.45,48.48,52947.0,47.9536,47.9931,47.9437,47.9734,52947.0
2024-12-11 15:30:00,48.48,48.54,48.44,48.52,86393.0,47.9734,48.0327,47.9338,48.0129,86393.0
2024-12-11 15:35:00,48.51,48.55,48.49,48.5,65400.0,48.003,48.0426,47.9832,47.9931,65400.0
2024-12-11 15:40:00,48.5,48.5,48.44,48.45,70581.0,47.9931,47.9931,47.9338,47.9437,70581.0
2024-12-11 15:45:00,48.44,48.5,48.42,48.49,76244.0,47.9338,47.9931,47.914,47.9832,76244.0
2024-12-11 15:50:00,48.48,48.52,48.43,48.48,152404.0,47.9734,48.0129,47.9239,47.9734,152404.0
2024-12-11 15:55:00,48.48,48.51,48.39,48.48,463080.0,47.9734,48.003,47.8843,47.9734,463080.0
2024-12-12 09:30:00,48.32,48.44,48.0,48.05,203401.0,47.815,47.9338,47.4984,47.5478,203401.0
2024-12-12 09:35:00,48.05,48.19,47.95,48.14,141447.0,47.5478,47.6864,47.4489,47.6369,141447.0
2024-12-12 09:40:00,48.14,48.31,48.11,48.3,88017.0,47.6369,47.8051,47.6072,47.7952,88017.0
2024-12-12 09:45:00,48.31,48.45,48.29,48.34,89955.0,47.8051,47.9437,47.7853,47.8348,89955.0
2024-12-12 09:50:00,48.34,48.41,48.27,48.27,59044.0,47.8348,47.9041,47.7655,47.7655,59044.0
2024-12-12 09:55:00,48.28,48.28,48.18,48.2,56300.0,47.7754,47.7754,47.6765,47.6963,56300.0
2024-12-12 10:00:00,48.2,48.25,48.14,48.21,102918.0,47.6963,47.7458,47.6369,47.7062,102918.0
2024-12-12 10:05:00,48.21,48.25,48.14,48.19,94462.0,47.7062,47.7458,47.6369,47.6864,94462.0
2024-12-12 10:10:00,48.17,48.26,48.14,48.19,165333.0,47.6666,47.7557,47.6369,47.6864,165333.0
2024-12-12 10:15:00,48.19,48.24,48.03,48.07,114622.0,47.6864,47.7359,47.5281,47.5676,114622.0
2024-12-12 10:20:00,48.07,48.16,48.05,48.05,92298.0,47.5676,47.6567,47.5478,47.5478,92298.0
2024-12-12 10:25:00,48.05,48.07,48.01,48.04,75981.0,47.5478,47.5676,47.5083,47.538,75981.0
2024-12-12 10:30:00,48.04,48.12,48.03,48.1,77609.0,47.538,47.6171,47.5281,47.5973,77609.0
2024-12-12 10:35:00,48.1,48.1,48.05,48.07,64823.0,47.5973,47.5973,47.5478,47.5676,64823.0
2024-12-12 10:40:00,48.05,48.15,48.04,48.11,64649.0,47.5478,47.6468,47.538,47.6072,64649.0
2024-12-12 10:45:00,48.1,48.2,48.1,48.16,60913.0,47.5973,47.6963,47.5973,47.6567,60913.0
2024-12-12 10:50:00,48.16,48.17,48.03,48.03,53570.0,47.6567,47.6666,47.5281,47.5281,53570.0
2024-12-12 10:55:00,48.03,48.09,48.01,48.06,37462.0,47.5281,47.5874,47.5083,47.5577,37462.0
2024-12-12 11:00:00,48.08,48.09,47.98,47.98,108864.0,47.5775,47.5874,47.4786,47.4786,108864.0
2024-12-12 11:05:00,47.98,48.0,47.92,47.95,87500.0,47.4786,47.4984,47.4192,47.4489,87500.0
2024-12-12 11:10:00,47.95,48.03,47.9,47.98,106651.0,47.4489,47.5281,47.3994,47.4786,106651.0
2024-12-12 11:15:00,47.99,48.09,47.96,48.09,55084.0,47.4885,47.5874,47.4588,47.5874,55084.0
2024-12-12 11:20:00,48.09,48.1,48.02,48.03,55781.0,47.5874,47.5973,47.5182,47.5281,55781.0
2024-12-12 11:25:00,48.03,48.06,47.99,48.05,62969.0,47.5281,47.5577,47.4885,47.5478,62969.0
2024-12-12 11:30:00,48.04,48.09,48.03,48.05,53662.0,47.538,47.5874,47.5281,47.5478,53662.0
2024-12-12 11:35:00,48.05,48.1,48.05,48.05,55402.0,47.5478,47.5973,47.5478,47.5478,55402.0
2024-12-12 11:40:00,48.05,48.08,48.01,48.02,60360.0,47.5478,47.5775,47.5083,47.5182,60360.0
2024-12-12 11:45:00,48.01,48.04,47.95,47.95,38055.0,47.5083,47.538,47.4489,47.4489,38055.0
2024-12-12 11:50:00,47.96,47.97,47.92,47.95,60614.0,47.4588,47.4687,47.4192,47.4489,60614.0
2024-12-12 11:55:00,47.94,48.01,47.94,47.99,117586.0,47.439,47.5083,47.439,47.4885,117586.0
2024-12-12 12:00:00,48.0,48.15,47.98,48.15,95008.0,47.4984,47.6468,47.4786,47.6468,95008.0
2024-12-12 12:05:00,48.14,48.19,48.13,48.18,46726.0,47.6369,47.6864,47.627,47.6765,46726.0
2024-12-12 12:10:00,48.19,48.3,48.19,48.3,50263.0,47.6864,47.7952,47.6864,47.7952,50263.0
2024-12-12 12:15:00,48.3,48.5,48.3,48.48,77137.0,47.7952,47.9931,47.7952,47.9734,77137.0
2024-12-12 12:20:00,48.48,48.52,48.42,48.44,99629.0,47.9734,48.0129,47.914,47.9338,99629.0
2024-12-12 12:25:00,48.43,48.45,48.38,48.39,51576.0,47.9239,47.9437,47.8744,47.8843,51576.0
2024-12-12 12:30:00,48.4,48.4,48.3,48.31,37563.0,47.8942,47.8942,47.7952,47.8051,37563.0
2024-12-12 12:35:00,48.3,48.32,48.25,48.28,49640.0,47.7952,47.815,47.7458,47.7754,49640.0
2024-12-12 12:40:00,48.28,48.32,48.26,48.3,30812.0,47.7754,47.815,47.7557,47.7952,30812.0
2024-12-12 12:45:00,48.3,48.32,48.26,48.27,32458.0,47.7952,47.815,47.7557,47.7655,32458.0
2024-12-12 12:50:00,48.28,48.29,48.21,48.23,30574.0,47.7754,47.7853,47.7062,47.726,30574.0
2024-12-12 12:55:00,48.23,48.33,48.23,48.32,33885.0,47.726,47.8249,47.726,47.815,33885.0
2024-12-12 13:00:00,48.31,48.42,48.31,48.39,44541.0,47.8051,47.914,47.8051,47.8843,44541.0
2024-12-12 13:05:00,48.39,48.42,48.37,48.41,34814.0,47.8843,47.914,47.8645,47.9041,34814.0
2024-12-12 13:10:00,48.41,48.42,48.36,48.39,67602.0,47.9041,47.914,47.8546,47.8843,67602.0
2024-12-12 13:15:00,48.38,48.41,48.36,48.4,31294.0,47.8744,47.9041,47.8546,47.8942,31294.0
2024-12-12 13:20:00,48.4,48.52,48.37,48.51,104955.0,47.8942,48.0129,47.8645,48.003,104955.0
2024-12-12 13:25:00,48.51,48.51,48.42,48.43,48203.0,48.003,48.003,47.914,47.9239,48203.0
2024-12-12 13:30:00,48.43,48.5,48.42,48.47,34046.0,47.9239,47.9931,47.914,47.9635,34046.0
2024-12-12 13:35:00,48.47,48.47,48.32,48.33,48207.0,47.9635,47.9635,47.815,47.8249,48207.0
2024-12-12 13:40:00,48.33,48.36,48.32,48.35,39858.0,47.8249,47.8546,47.815,47.8447,39858.0
2024-12-12 13:45:00,48.35,48.37,48.32,48.33,40128.0,47.8447,47.8645,47.815,47.8249,40128.0
2024-12-12 13:50:00,48.32,48.42,48.32,48.42,31691.0,47.815,47.914,47.815,47.914,31691.0
2024-12-12 13:55:00,48.43,48.46,48.4,48.42,39628.0,47.9239,47.9536,47.8942,47.914,39628.0
2024-12-12 14:00:00,48.42,48.47,48.39,48.47,38736.0,47.914,47.9635,47.8843,47.9635,38736.0
2024-12-12 14:05:00,48.47,48.49,48.43,48.48,65169.0,47.9635,47.9832,47.9239,47.9734,65169.0
2024-12-12 14:10:00,48.48,48.51,48.43,48.45,38104.0,47.9734,48.003,47.9239,47.9437,38104.0
2024-12-12 14:15:00,48.45,48.45,48.32,48.33,75118.0,47.9437,47.9437,47.815,47.8249,75118.0
2024-12-12 14:20:00,48.33,48.36,48.3,48.32,55928.0,47.8249,47.8546,47.7952,47.815,55928.0
2024-12-12 14:25:00,48.33,48.34,48.27,48.28,55303.0,47.8249,47.8348,47.7655,47.7754,55303.0
2024-12-12 14:30:00,48.28,48.34,48.27,48.27,60147.0,47.7754,47.8348,47.7655,47.7655,60147.0
2024-12-12 14:35:00,48.27,48.28,48.21,48.28,100153.0,47.7655,47.7754,47.7062,47.7754,100153.0
2024-12-12 14:40:00,48.28,48.31,48.27,48.3,62632.0,47.7754,47.8051,47.7655,47.7952,62632.0
2024-12-12 14:45:00,48.3,48.31,48.22,48.23,34624.0,47.7952,47.8051,47.7161,47.726,34624.0
2024-12-12 14:50:00,48.24,48.3,48.22,48.22,60597.0,47.7359,47.7952,47.7161,47.7161,60597.0
2024-12-12 14:55:00,48.21,48.25,48.18,48.22,52669.0,47.7062,47.7458,47.6765,47.7161,52669.0
2024-12-12 15:00:00,48.23,48.26,48.2,48.21,46553.0,47.726,47.7557,47.6963,47.7062,46553.0
2024-12-12 15:05:00,48.22,48.26,48.21,48.25,43365.0,47.7161,47.7557,47.7062,47.7458,43365.0
2024-12-12 15:10:00,48.24,48.33,48.24,48.33,65876.0,47.7359,47.8249,47.7359,47.8249,65876.0
2024-12-12 15:15:00,48.34,48.39,48.32,48.32,72816.0,47.8348,47.8843,47.815,47.815,72816.0
2024-12-12 15:20:00,48.32,48.41,48.31,48.37,71779.0,47.815,47.9041,47.8051,47.8645,71779.0
2024-12-12 15:25:00,48.38,48.39,48.32,48.33,54043.0,47.8744,47.8843,47.815,47.8249,54043.0
2024-12-12 15:30:00,48.33,48.34,48.28,48.32,101528.0,47.8249,47.8348,47.7754,47.815,101528.0
2024-12-12 15:35:00,48.32,48.33,48.28,48.28,46993.0,47.815,47.8249,47.7754,47.7754,46993.0
2024-12-12 15:40:00,48.28,48.33,48.28,48.31,79107.0,47.7754,47.8249,47.7754,47.8051,79107.0
2024-12-12 15:45:00,48.31,48.33,48.25,48.26,104938.0,47.8051,47.8249,47.7458,47.7557,104938.0
2024-12-12 15:50:00,48.27,48.32,48.25,48.26,215513.0,47.7655,47.815,47.7458,47.7557,215513.0
2024-12-12 15:55:00,48.25,48.26,48.18,48.21,357101.0,47.7458,47.7557,47.6765,47.7062,357101.0
2024-12-13 09:30:00,48.13,48.13,47.6,47.71,405667.0,47.627,47.627,47.1026,47.2114,405667.0
2024-12-13 09:35:00,47.7,47.77,47.48,47.71,184864.0,47.2015,47.2708,46.9838,47.2114,184864.0
2024-12-13 09:40:00,47.7,47.7,47.53,47.61,178771.0,47.2015,47.2015,47.0333,47.1124,178771.0
2024-12-13 09:45:00,47.6,47.7,47.52,47.59,133726.0,47.1026,47.2015,47.0234,47.0927,133726.0
2024-12-13 09:50:00,47.58,47.67,47.5,47.58,370519.0,47.0828,47.1718,47.0036,47.0828,370519.0
2024-12-13 09:55:00,47.58,47.63,47.47,47.48,189320.0,47.0828,47.1322,46.9739,46.9838,189320.0
2024-12-13 10:00:00,47.48,47.57,47.44,47.56,89166.0,46.9838,47.0729,46.9442,47.063,89166.0
2024-12-13 10:05:00,47.56,47.61,47.53,47.58,74739.0,47.063,47.1124,47.0333,47.0828,74739.0
2024-12-13 10:10:00,47.58,47.58,47.48,47.49,110588.0,47.0828,47.0828,46.9838,46.9937,110588.0
2024-12-13 10:15:00,47.5,47.54,47.46,47.5,52590.0,47.0036,47.0432,46.964,47.0036,52590.0
2024-12-13 10:20:00,47.5,47.52,47.47,47.48,75703.0,47.0036,47.0234,46.9739,46.9838,75703.0
2024-12-13 10:25:00,47.48,47.59,47.47,47.57,112048.0,46.9838,47.0927,46.9739,47.0729,112048.0
2024-12-13 10:30:00,47.57,47.58,47.51,47.58,62597.0,47.0729,47.0828,47.0135,47.0828,62597.0
2024-12-13 10:35:00,47.58,47.62,47.55,47.59,111671.0,47.0828,47.1223,47.0531,47.0927,111671.0
2024-12-13 10:40:00,47.59,47.66,47.56,47.59,102688.0,47.0927,47.1619,47.063,47.0927,102688.0
2024-12-13 10:45:00,47.6,47.6,47.52,47.55,41267.0,47.1026,47.1026,47.0234,47.0531,41267.0
2024-12-13 10:50:00,47.55,47.58,47.51,47.57,61000.0,47.0531,47.0828,47.0135,47.0729,61000.0
2024-12-13 10:55:00,47.56,47.67,47.55,47.66,188970.0,47.063,47.1718,47.0531,47.1619,188970.0
2024-12-13 11:00:00,47.67,47.7,47.61,47.64,128373.0,47.1718,47.2015,47.1124,47.1421,128373.0
2024-12-13 11:05:00,47.64,47.72,47.63,47.72,164194.0,47.1421,47.2213,47.1322,47.2213,164194.0
2024-12-13 11:10:00,47.72,47.73,47.66,47.67,153816.0,47.2213,47.2312,47.1619,47.1718,153816.0
2024-12-13 11:15:00,47.68,47.68,47.54,47.55,57198.0,47.1817,47.1817,47.0432,47.0531,57198.0
2024-12-13 11:20:00,47.55,47.57,47.54,47.55,100093.0,47.0531,47.0729,47.0432,47.0531,100093.0
2024-12-13 11:25:00,47.55,47.63,47.54,47.6,60510.0,47.0531,47.1322,47.0432,47.1026,60510.0
2024-12-13 11:30:00,47.59,47.71,47.58,47.7,68595.0,47.0927,47.2114,47.0828,47.2015,68595.0
2024-12-13 11:35:00,47.7,47.75,47.67,47.73,82874.0,47.2015,47.251,47.1718,47.2312,82874.0
2024-12-13 11:40:00,47.73,47.74,47.68,47.69,72741.0,47.2312,47.2411,47.1817,47.1916,72741.0
2024-12-13 11:45:00,47.69,47.77,47.66,47.77,60432.0,47.1916,47.2708,47.1619,47.2708,60432.0
2024-12-13 11:50:00,47.77,47.82,47.76,47.79,87734.0,47.2708,47.3203,47.2609,47.2906,87734.0
2024-12-13 11:55:00,47.79,47.86,47.78,47.85,71490.0,47.2906,47.3598,47.2807,47.3499,71490.0
2024-12-13 12:00:00,47.85,47.87,47.83,47.87,74178.0,47.3499,47.3697,47.3301,47.3697,74178.0
2024-12-13 12:05:00,47.87,47.87,47.8,47.82,55330.0,47.3697,47.3697,47.3005,47.3203,55330.0
2024-12-13 12:10:00,47.81,47.83,47.79,47.82,40757.0,47.3104,47.3301,47.2906,47.3203,40757.0
2024-12-13 12:15:00,47.81,47.82,47.75,47.76,34056.0,47.3104,47.3203,47.251,47.2609,34056.0
2024-12-13 12:20:00,47.76,47.77,47.72,47.75,34831.0,47.2609,47.2708,47.2213,47.251,34831.0
2024-12-13 12:25:00,47.74,47.87,47.74,47.84,63647.0,47.2411,47.3697,47.2411,47.34,63647.0
2024-12-13 12:30:00,47.84,47.88,47.82,47.83,53099.0,47.34,47.3796,47.3203,47.3301,53099.0
2024-12-13 12:35:00,47.82,47.85,47.76,47.77,47085.0,47.3203,47.3499,47.2609,47.2708,47085.0
2024-12-13 12:40:00,47.77,47.83,47.75,47.76,40448.0,47.2708,47.3301,47.251,47.2609,40448.0
2024-12-13 12:45:00,47.77,47.82,47.76,47.81,27184.0,47.2708,47.3203,47.2609,47.3104,27184.0
2024-12-13 12:50:00,47.81,47.84,47.8,47.81,26127.0,47.3104,47.34,47.3005,47.3104,26127.0
2024-12-13 12:55:00,47.82,47.84,47.8,47.81,67152.0,47.3203,47.34,47.3005,47.3104,67152.0
2024-12-13 13:00:00,47.82,47.85,47.8,47.84,31715.0,47.3203,47.3499,47.3005,47.34,31715.0
2024-12-13 13:05:00,47.84,47.84,47.78,47.78,42389.0,47.34,47.34,47.2807,47.2807,42389.0
2024-12-13 13:10:00,47.78,47.81,47.76,47.77,85930.0,47.2807,47.3104,47.2609,47.2708,85930.0
2024-12-13 13:15:00,47.77,47.83,47.76,47.83,124445.0,47.2708,47.3301,47.2609,47.3301,124445.0
2024-12-13 13:20:00,47.84,47.84,47.8,47.82,28767.0,47.34,47.34,47.3005,47.3203,28767.0
2024-12-13 13:25:00,47.82,47.82,47.77,47.79,42997.0,47.3203,47.3203,47.2708,47.2906,42997.0
2024-12-13 13:30:00,47.78,47.78,47.7,47.76,40622.0,47.2807,47.2807,47.2015,47.2609,40622.0
2024-12-13 13:35:00,47.76,47.81,47.76,47.8,28517.0,47.2609,47.3104,47.2609,47.3005,28517.0
2024-12-13 13:40:00,47.81,47.84,47.8,47.8,42883.0,47.3104,47.34,47.3005,47.3005,42883.0
2024-12-13 13:45:00,47.81,47.83,47.73,47.74,26978.0,47.3104,47.3301,47.2312,47.2411,26978.0
2024-12-13 13:50:00,47.73,47.75,47.71,47.72,31774.0,47.2312,47.251,47.2114,47.2213,31774.0
2024-12-13 13:55:00,47.72,47.74,47.68,47.69,28093.0,47.2213,47.2411,47.1817,47.1916,28093.0
2024-12-13 14:00:00,47.69,47.73,47.68,47.72,53093.0,47.1916,47.2312,47.1817,47.2213,53093.0
2024-12-13 14:05:00,47.72,47.77,47.71,47.76,93512.0,47.2213,47.2708,47.2114,47.2609,93512.0
2024-12-13 14:10:00,47.75,47.76,47.72,47.75,60931.0,47.251,47.2609,47.2213,47.251,60931.0
2024-12-13 14:15:00,47.74,47.75,47.67,47.68,46692.0,47.2411,47.251,47.1718,47.1817,46692.0
2024-12-13 14:20:00,47.69,47.69,47.67,47.68,21569.0,47.1916,47.1916,47.1718,47.1817,21569.0
2024-12-13 14:25:00,47.67,47.7,47.65,47.65,41742.0,47.1718,47.2015,47.152,47.152,41742.0
2024-12-13 14:30:00,47.66,47.69,47.64,47.67,38789.0,47.1619,47.1916,47.1421,47.1718,38789.0
2024-12-13 14:35:00,47.67,47.7,47.64,47.68,44752.0,47.1718,47.2015,47.1421,47.1817,44752.0
2024-12-13 14:40:00,47.68,47.72,47.66,47.72,49772.0,47.1817,47.2213,47.1619,47.2213,49772.0
2024-12-13 14:45:00,47.72,47.74,47.7,47.72,38092.0,47.2213,47.2411,47.2015,47.2213,38092.0
2024-12-13 14:50:00,47.72,47.72,47.66,47.66,45002.0,47.2213,47.2213,47.1619,47.1619,45002.0
2024-12-13 14:55:00,47.66,47.69,47.64,47.69,40243.0,47.1619,47.1916,47.1421,47.1916,40243.0
2024-12-13 15:00:00,47.69,47.71,47.67,47.69,44515.0,47.1916,47.2114,47.1718,47.1916,44515.0
2024-12-13 15:05:00,47.69,47.72,47.68,47.69,70301.0,47.1916,47.2213,47.1817,47.1916,70301.0
2024-12-13 15:10:00,47.7,47.7,47.66,47.69,45010.0,47.2015,47.2015,47.1619,47.1916,45010.0
2024-12-13 15:15:00,47.68,47.68,47.64,47.65,45260.0,47.1817,47.1817,47.1421,47.152,45260.0
2024-12-13 15:20:00,47.65,47.65,47.6,47.63,52187.0,47.152,47.152,47.1026,47.1322,52187.0
2024-12-13 15:25:00,47.63,47.65,47.61,47.64,46238.0,47.1322,47.152,47.1124,47.1421,46238.0
2024-12-13 15:30:00,47.64,47.64,47.55,47.58,57791.0,47.1421,47.1421,47.0531,47.0828,57791.0
2024-12-13 15:35:00,47.58,47.61,47.56,47.59,46313.0,47.0828,47.1124,47.063,47.0927,46313.0
2024-12-13 15:40:00,47.59,47.65,47.57,47.61,117354.0,47.0927,47.152,47.0729,47.1124,117354.0
2024-12-13 15:45:00,47.61,47.63,47.57,47.59,57157.0,47.1124,47.1322,47.0729,47.0927,57157.0
2024-12-13 15:50:00,47.58,47.58,47.45,47.46,189759.0,47.0828,47.0828,46.9541,46.964,189759.0
2024-12-13 15:55:00,47.46,47.67,47.43,47.64,642704.0,46.964,47.1718,46.9343,47.1421,642704.0
2024-12-16 09:30:00,47.3,47.49,47.23,47.34,329202.0,46.8057,46.9937,46.7364,46.8453,329202.0
2024-12-16 09:35:00,47.34,47.42,47.23,47.28,167484.0,46.8453,46.9244,46.7364,46.7859,167484.0
2024-12-16 09:40:00,47.26,47.44,47.22,47.3,100915.0,46.7661,46.9442,46.7265,46.8057,100915.0
2024-12-16 09:45:00,47.3,47.44,47.29,47.44,116443.0,46.8057,46.9442,46.7958,46.9442,116443.0
2024-12-16 09:50:00,47.44,47.46,47.34,47.45,84414.0,46.9442,46.964,46.8453,46.9541,84414.0
2024-12-16 09:55:00,47.45,47.52,47.36,47.41,109558.0,46.9541,47.0234,46.8651,46.9145,109558.0
2024-12-16 10:00:00,47.42,47.5,47.34,47.37,118181.0,46.9244,47.0036,46.8453,46.875,118181.0
2024-12-16 10:05:00,47.37,47.49,47.36,47.45,103213.0,46.875,46.9937,46.8651,46.9541,103213.0
2024-12-16 10:10:00,47.46,47.48,47.4,47.43,53080.0,46.964,46.9838,46.9046,46.9343,53080.0
2024-12-16 10:15:00,47.44,47.45,47.27,47.3,86140.0,46.9442,46.9541,46.776,46.8057,86140.0
2024-12-16 10:20:00,47.31,47.34,47.23,47.33,124934.0,46.8156,46.8453,46.7364,46.8354,124934.0
2024-12-16 10:25:00,47.33,47.33,47.2,47.21,95595.0,46.8354,46.8354,46.7067,46.7166,95595.0
2024-12-16 10:30:00,47.21,47.25,47.15,47.22,126958.0,46.7166,46.7562,46.6573,46.7265,126958.0
2024-12-16 10:35:00,47.23,47.26,47.16,47.18,111276.0,46.7364,46.7661,46.6671,46.6869,111276.0
2024-12-16 10:40:00,47.17,47.27,47.15,47.25,64932.0,46.677,46.776,46.6573,46.7562,64932.0
2024-12-16 10:45:00,47.24,47.31,47.24,47.3,76824.0,46.7463,46.8156,46.7463,46.8057,76824.0
2024-12-16 10:50:00,47.29,47.29,47.21,47.26,74573.0,46.7958,46.7958,46.7166,46.7661,74573.0
2024-12-16 10:55:00,47.26,47.29,47.21,47.24,59549.0,46.7661,46.7958,46.7166,46.7463,59549.0
2024-12-16 11:00:00,47.24,47.24,47.04,47.05,127602.0,46.7463,46.7463,46.5484,46.5583,127602.0
2024-12-16 11:05:00,47.06,47.12,47.01,47.11,101531.0,46.5682,46.6276,46.5187,46.6177,101531.0
2024-12-16 11:10:00,47.11,47.13,47.03,47.04,144066.0,46.6177,46.6375,46.5385,46.5484,144066.0
2024-12-16 11:15:00,47.05,47.07,46.96,46.97,214061.0,46.5583,46.5781,46.4692,46.4791,214061.0
2024-12-16 11:20:00,46.97,47.0,46.92,46.97,183249.0,46.4791,46.5088,46.4297,46.4791,183249.0
2024-12-16 11:25:00,46.98,47.0,46.89,46.9,189480.0,46.489,46.5088,46.4,46.4099,189480.0
2024-12-16 11:30:00,46.9,47.06,46.88,47.04,212920.0,46.4099,46.5682,46.3901,46.5484,212920.0
2024-12-16 11:35:00,47.05,47.08,47.02,47.04,73478.0,46.5583,46.588,46.5286,46.5484,73478.0
2024-12-16 11:40:00,47.05,47.06,47.0,47.03,38738.0,46.5583,46.5682,46.5088,46.5385,38738.0
2024-12-16 11:45:00,47.04,47.06,46.96,47.01,31773.0,46.5484,46.5682,46.4692,46.5187,31773.0
2024-12-16 11:50:00,47.0,47.04,46.97,47.0,50681.0,46.5088,46.5484,46.4791,46.5088,50681.0
2024-12-16 11:55:00,46.99,47.0,46.97,46.98,44259.0,46.4989,46.5088,46.4791,46.489,44259.0
2024-12-16 12:00:00,46.97,47.03,46.92,46.93,66193.0,46.4791,46.5385,46.4297,46.4396,66193.0
2024-12-16 12:05:00,46.92,46.95,46.89,46.93,58955.0,46.4297,46.4593,46.4,46.4396,58955.0
2024-12-16 12:10:00,46.94,46.97,46.92,46.97,67587.0,46.4494,46.4791,46.4297,46.4791,67587.0
2024-12-16 12:15:00,46.97,46.97,46.9,46.93,138075.0,46.4791,46.4791,46.4099,46.4396,138075.0
2024-12-16 12:20:00,46.93,46.99,46.91,46.98,58899.0,46.4396,46.4989,46.4198,46.489,58899.0
2024-12-16 12:25:00,46.98,47.02,46.97,47.0,45987.0,46.489,46.5286,46.4791,46.5088,45987.0
2024-12-16 12:30:00,47.0,47.04,46.99,46.99,46516.0,46.5088,46.5484,46.4989,46.4989,46516.0
2024-12-16 12:35:00,46.99,47.01,46.97,47.01,46307.0,46.4989,46.5187,46.4791,46.5187,46307.0
2024-12-16 12:40:00,47.01,47.03,46.96,46.96,73975.0,46.5187,46.5385,46.4692,46.4692,73975.0
2024-12-16 12:45:00,46.97,46.97,46.85,46.88,101761.0,46.4791,46.4791,46.3604,46.3901,101761.0
2024-12-16 12:50:00,46.88,46.94,46.87,46.91,37102.0,46.3901,46.4494,46.3802,46.4198,37102.0
2024-12-16 12:55:00,46.91,46.92,46.82,46.89,99153.0,46.4198,46.4297,46.3307,46.4,99153.0
2024-12-16 13:00:00,46.89,46.93,46.85,46.85,100145.0,46.4,46.4396,46.3604,46.3604,100145.0
2024-12-16 13:05:00,46.85,46.9,46.8,46.89,173044.0,46.3604,46.4099,46.3109,46.4,173044.0
2024-12-16 13:10:00,46.9,46.94,46.87,46.89,162426.0,46.4099,46.4494,46.3802,46.4,162426.0
2024-12-16 13:15:00,46.9,46.91,46.82,46.84,62812.0,46.4099,46.4198,46.3307,46.3505,62812.0
2024-12-16 13:20:00,46.84,46.85,46.8,46.83,77514.0,46.3505,46.3604,46.3109,46.3406,77514.0
2024-12-16 13:25:00,46.83,46.84,46.63,46.66,246695.0,46.3406,46.3505,46.1427,46.1724,246695.0
2024-12-16 13:30:00,46.67,46.7,46.6,46.63,114711.0,46.1823,46.212,46.113,46.1427,114711.0
2024-12-16 13:35:00,46.63,46.63,46.57,46.59,113727.0,46.1427,46.1427,46.0833,46.1031,113727.0
2024-12-16 13:40:00,46.59,46.67,46.55,46.64,127393.0,46.1031,46.1823,46.0635,46.1526,127393.0
2024-12-16 13:45:00,46.64,46.66,46.54,46.59,88096.0,46.1526,46.1724,46.0536,46.1031,88096.0
2024-12-16 13:50:00,46.58,46.69,46.58,46.62,86527.0,46.0932,46.2021,46.0932,46.1328,86527.0
2024-12-16 13:55:00,46.62,46.63,46.55,46.59,109085.0,46.1328,46.1427,46.0635,46.1031,109085.0
2024-12-16 14:00:00,46.58,46.65,46.54,46.55,110033.0,46.0932,46.1625,46.0536,46.0635,110033.0
2024-12-16 14:05:00,46.55,46.55,46.5,46.52,195760.0,46.0635,46.0635,46.014,46.0338,195760.0
2024-12-16 14:10:00,46.52,46.52,46.43,46.44,191698.0,46.0338,46.0338,45.9448,45.9547,191698.0
2024-12-16 14:15:00,46.44,46.54,46.41,46.53,149684.0,45.9547,46.0536,45.925,46.0437,149684.0
2024-12-16 14:20:00,46.53,46.6,46.52,46.58,90306.0,46.0437,46.113,46.0338,46.0932,90306.0
2024-12-16 14:25:00,46.59,46.63,46.55,46.59,85321.0,46.1031,46.1427,46.0635,46.1031,85321.0
2024-12-16 14:30:00,46.59,46.61,46.56,46.57,45142.0,46.1031,46.1229,46.0734,46.0833,45142.0
2024-12-16 14:35:00,46.56,46.57,46.53,46.53,60111.0,46.0734,46.0833,46.0437,46.0437,60111.0
2024-12-16 14:40:00,46.52,46.57,46.51,46.52,35011.0,46.0338,46.0833,46.0239,46.0338,35011.0
2024-12-16 14:45:00,46.52,46.54,46.5,46.53,54369.0,46.0338,46.0536,46.014,46.0437,54369.0
2024-12-16 14:50:00,46.53,46.64,46.52,46.63,82622.0,46.0437,46.1526,46.0338,46.1427,82622.0
2024-12-16 14:55:00,46.64,46.69,46.62,46.64,132798.0,46.1526,46.2021,46.1328,46.1526,132798.0
2024-12-16 15:00:00,46.65,46.65,46.57,46.58,117561.0,46.1625,46.1625,46.0833,46.0932,117561.0
2024-12-16 15:05:00,46.57,46.67,46.57,46.63,157523.0,46.0833,46.1823,46.0833,46.1427,157523.0
2024-12-16 15:10:00,46.64,46.66,46.62,46.64,120537.0,46.1526,46.1724,46.1328,46.1526,120537.0
2024-12-16 15:15:00,46.65,46.66,46.6,46.62,95417.0,46.1625,46.1724,46.113,46.1328,95417.0
2024-12-16 15:20:00,46.62,46.64,46.58,46.6,108537.0,46.1328,46.1526,46.0932,46.113,108537.0
2024-12-16 15:25:00,46.61,46.61,46.54,46.55,78079.0,46.1229,46.1229,46.0536,46.0635,78079.0
2024-12-16 15:30:00,46.54,46.6,46.54,46.58,73210.0,46.0536,46.113,46.0536,46.0932,73210.0
2024-12-16 15:35:00,46.59,46.62,46.55,46.58,78469.0,46.1031,46.1328,46.0635,46.0932,78469.0
2024-12-16 15:40:00,46.58,46.59,46.52,46.53,128929.0,46.0932,46.1031,46.0338,46.0437,128929.0
2024-12-16 15:45:00,46.53,46.59,46.52,46.54,108990.0,46.0437,46.1031,46.0338,46.0536,108990.0
2024-12-16 15:50:00,46.55,46.59,46.49,46.54,201903.0,46.0635,46.1031,46.0042,46.0536,201903.0
2024-12-16 15:55:00,46.54,46.6,46.51,46.59,666209.0,46.0536,46.113,46.0239,46.1031,666209.0
2024-12-17 09:30:00,46.19,46.3,45.98,46.15,504483.0,45.7073,45.8161,45.4995,45.6677,504483.0
2024-12-17 09:35:00,46.14,46.23,45.85,45.92,294125.0,45.6578,45.7469,45.3708,45.4401,294125.0
2024-12-17 09:40:00,45.92,45.98,45.79,45.85,436385.0,45.4401,45.4995,45.3115,45.3708,436385.0
2024-12-17 09:45:00,45.84,46.03,45.83,46.01,300944.0,45.3609,45.549,45.351,45.5292,300944.0
2024-12-17 09:50:00,46.01,46.25,45.99,46.2,201112.0,45.5292,45.7667,45.5094,45.7172,201112.0
2024-12-17 09:55:00,46.2,46.24,46.11,46.2,136148.0,45.7172,45.7568,45.6281,45.7172,136148.0
2024-12-17 10:00:00,46.21,46.22,46.05,46.07,107690.0,45.7271,45.737,45.5687,45.5885,107690.0
2024-12-17 10:05:00,46.06,46.15,45.94,45.98,182817.0,45.5786,45.6677,45.4599,45.4995,182817.0
2024-12-17 10:10:00,45.98,46.05,45.93,45.99,162131.0,45.4995,45.5687,45.45,45.5094,162131.0
2024-12-17 10:15:00,46.0,46.15,45.99,46.09,117973.0,45.5193,45.6677,45.5094,45.6083,117973.0
2024-12-17 10:20:00,46.1,46.12,46.0,46.03,111149.0,45.6182,45.638,45.5193,45.549,111149.0
2024-12-17 10:25:00,46.03,46.08,45.99,46.01,102352.0,45.549,45.5984,45.5094,45.5292,102352.0
2024-12-17 10:30:00,46.02,46.06,45.96,46.01,173024.0,45.5391,45.5786,45.4797,45.5292,173024.0
2024-12-17 10:35:00,46.01,46.06,45.96,46.01,93929.0,45.5292,45.5786,45.4797,45.5292,93929.0
2024-12-17 10:40:00,46.02,46.05,45.96,45.97,132881.0,45.5391,45.5687,45.4797,45.4896,132881.0
2024-12-17 10:45:00,45.96,46.0,45.92,45.92,137714.0,45.4797,45.5193,45.4401,45.4401,137714.0
2024-12-17 10:50:00,45.91,45.92,45.83,45.9,118807.0,45.4302,45.4401,45.351,45.4203,118807.0
2024-12-17 10:55:00,45.9,45.95,45.88,45.91,83095.0,45.4203,45.4698,45.4005,45.4302,83095.0
2024-12-17 11:00:00,45.91,45.98,45.88,45.89,79465.0,45.4302,45.4995,45.4005,45.4104,79465.0
2024-12-17 11:05:00,45.89,45.94,45.87,45.9,86836.0,45.4104,45.4599,45.3906,45.4203,86836.0
2024-12-17 11:10:00,45.91,45.98,45.89,45.95,235033.0,45.4302,45.4995,45.4104,45.4698,235033.0
2024-12-17 11:15:00,45.95,46.03,45.92,46.01,160081.0,45.4698,45.549,45.4401,45.5292,160081.0
2024-12-17 11:20:00,46.01,46.05,45.92,45.97,126600.0,45.5292,45.5687,45.4401,45.4896,126600.0
2024-12-17 11:25:00,45.97,46.05,45.97,46.0,75339.0,45.4896,45.5687,45.4896,45.5193,75339.0
2024-12-17 11:30:00,46.0,46.14,46.0,46.1,171446.0,45.5193,45.6578,45.5193,45.6182,171446.0
2024-12-17 11:35:00,46.1,46.1,45.94,45.99,145838.0,45.6182,45.6182,45.4599,45.5094,145838.0
2024-12-17 11:40:00,46.0,46.12,45.99,46.12,107730.0,45.5193,45.638,45.5094,45.638,107730.0
2024-12-17 11:45:00,46.12,46.13,46.06,46.09,102148.0,45.638,45.6479,45.5786,45.6083,102148.0
2024-12-17 11:50:00,46.1,46.2,46.09,46.18,88015.0,45.6182,45.7172,45.6083,45.6974,88015.0
2024-12-17 11:55:00,46.18,46.23,46.17,46.21,73334.0,45.6974,45.7469,45.6875,45.7271,73334.0
2024-12-17 12:00:00,46.21,46.28,46.16,46.18,126555.0,45.7271,45.7963,45.6776,45.6974,126555.0
2024-12-17 12:05:00,46.18,46.19,46.06,46.08,48009.0,45.6974,45.7073,45.5786,45.5984,48009.0
2024-12-17 12:10:00,46.08,46.16,46.05,46.16,102948.0,45.5984,45.6776,45.5687,45.6776,102948.0
2024-12-17 12:15:00,46.15,46.15,46.05,46.09,82895.0,45.6677,45.6677,45.5687,45.6083,82895.0
2024-12-17 12:20:00,46.1,46.12,46.04,46.06,470280.0,45.6182,45.638,45.5589,45.5786,470280.0
2024-12-17 12:25:00,46.07,46.1,46.01,46.03,85314.0,45.5885,45.6182,45.5292,45.549,85314.0
2024-12-17 12:30:00,46.03,46.1,46.02,46.1,102397.0,45.549,45.6182,45.5391,45.6182,102397.0
2024-12-17 12:35:00,46.1,46.16,46.08,46.15,422006.0,45.6182,45.6776,45.5984,45.6677,422006.0
2024-12-17 12:40:00,46.16,46.22,46.14,46.18,130019.0,45.6776,45.737,45.6578,45.6974,130019.0
2024-12-17 12:45:00,46.17,46.22,46.11,46.19,50026.0,45.6875,45.737,45.6281,45.7073,50026.0
2024-12-17 12:50:00,46.19,46.21,46.15,46.16,43461.0,45.7073,45.7271,45.6677,45.6776,43461.0
2024-12-17 12:55:00,46.16,46.16,46.09,46.13,52464.0,45.6776,45.6776,45.6083,45.6479,52464.0
2024-12-17 13:00:00,46.13,46.19,46.12,46.19,36076.0,45.6479,45.7073,45.638,45.7073,36076.0
2024-12-17 13:05:00,46.19,46.19,46.13,46.14,22960.0,45.7073,45.7073,45.6479,45.6578,22960.0
2024-12-17 13:10:00,46.14,46.17,46.09,46.14,68811.0,45.6578,45.6875,45.6083,45.6578,68811.0
2024-12-17 13:15:00,46.15,46.2,46.14,46.18,40790.0,45.6677,45.7172,45.6578,45.6974,40790.0
2024-12-17 13:20:00,46.19,46.22,46.16,46.17,38935.0,45.7073,45.737,45.6776,45.6875,38935.0
2024-12-17 13:25:00,46.18,46.19,46.14,46.16,34297.0,45.6974,45.7073,45.6578,45.6776,34297.0
2024-12-17 13:30:00,46.16,46.21,46.14,46.17,46738.0,45.6776,45.7271,45.6578,45.6875,46738.0
2024-12-17 13:35:00,46.17,46.18,46.11,46.16,52128.0,45.6875,45.6974,45.6281,45.6776,52128.0
2024-12-17 13:40:00,46.16,46.18,46.14,46.17,49240.0,45.6776,45.6974,45.6578,45.6875,49240.0
2024-12-17 13:45:00,46.18,46.24,46.18,46.2,93201.0,45.6974,45.7568,45.6974,45.7172,93201.0
2024-12-17 13:50:00,46.2,46.29,46.17,46.24,205022.0,45.7172,45.8062,45.6875,45.7568,205022.0
2024-12-17 13:55:00,46.23,46.3,46.21,46.27,70984.0,45.7469,45.8161,45.7271,45.7864,70984.0
2024-12-17 14:00:00,46.28,46.29,46.23,46.25,75439.0,45.7963,45.8062,45.7469,45.7667,75439.0
2024-12-17 14:05:00,46.24,46.31,46.24,46.29,46392.0,45.7568,45.826,45.7568,45.8062,46392.0
2024-12-17 14:10:00,46.29,46.29,46.23,46.25,37973.0,45.8062,45.8062,45.7469,45.7667,37973.0
2024-12-17 14:15:00,46.25,46.26,46.22,46.23,38837.0,45.7667,45.7766,45.737,45.7469,38837.0
2024-12-17 14:20:00,46.23,46.27,46.2,46.24,68519.0,45.7469,45.7864,45.7172,45.7568,68519.0
2024-12-17 14:25:00,46.24,46.34,46.23,46.34,62479.0,45.7568,45.8557,45.7469,45.8557,62479.0
2024-12-17 14:30:00,46.34,46.45,46.33,46.45,1005802.0,45.8557,45.9646,45.8458,45.9646,1005802.0
2024-12-17 14:35:00,46.44,46.46,46.39,46.42,116875.0,45.9547,45.9745,45.9052,45.9349,116875.0
2024-12-17 14:40:00,46.42,46.45,46.38,46.39,96896.0,45.9349,45.9646,45.8953,45.9052,96896.0
2024-12-17 14:45:00,46.38,46.44,46.37,46.41,63323.0,45.8953,45.9547,45.8854,45.925,63323.0
2024-12-17 14:50:00,46.41,46.42,46.35,46.36,48456.0,45.925,45.9349,45.8656,45.8755,48456.0
2024-12-17 14:55:00,46.36,46.42,46.35,46.38,74940.0,45.8755,45.9349,45.8656,45.8953,74940.0
2024-12-17 15:00:00,46.39,46.4,46.32,46.33,73851.0,45.9052,45.9151,45.8359,45.8458,73851.0
2024-12-17 15:05:00,46.33,46.38,46.33,46.37,53861.0,45.8458,45.8953,45.8458,45.8854,53861.0
2024-12-17 15:10:00,46.38,46.43,46.37,46.41,125086.0,45.8953,45.9448,45.8854,45.925,125086.0
2024-12-17 15:15:00,46.41,46.44,46.4,46.41,64899.0,45.925,45.9547,45.9151,45.925,64899.0
2024-12-17 15:20:00,46.41,46.45,46.4,46.44,79353.0,45.925,45.9646,45.9151,45.9547,79353.0
2024-12-17 15:25:00,46.44,46.45,46.41,46.42,53111.0,45.9547,45.9646,45.925,45.9349,53111.0
2024-12-17 15:30:00,46.42,46.56,46.41,46.55,145388.0,45.9349,46.0734,45.925,46.0635,145388.0
2024-12-17 15:35:00,46.55,46.57,46.49,46.52,125279.0,46.0635,46.0833,46.0042,46.0338,125279.0
2024-12-17 15:40:00,46.52,46.56,46.45,46.46,174422.0,46.0338,46.0734,45.9646,45.9745,174422.0
2024-12-17 15:45:00,46.46,46.51,46.45,46.46,145353.0,45.9745,46.0239,45.9646,45.9745,145353.0
2024-12-17 15:50:00,46.46,46.55,46.45,46.48,250120.0,45.9745,46.0635,45.9646,45.9943,250120.0
2024-12-17 15:55:00,46.48,46.57,46.4,46.55,789393.0,45.9943,46.0833,45.9151,46.0635,789393.0
2024-12-18 09:30:00,46.31,46.92,46.27,46.82,343074.0,45.826,46.4297,45.7864,46.3307,343074.0
2024-12-18 09:35:00,46.82,46.86,46.75,46.76,74104.0,46.3307,46.3703,46.2614,46.2713,74104.0
2024-12-18 09:40:00,46.75,46.76,46.57,46.57,52872.0,46.2614,46.2713,46.0833,46.0833,52872.0
2024-12-18 09:45:00,46.58,46.67,46.58,46.65,69113.0,46.0932,46.1823,46.0932,46.1625,69113.0
2024-12-18 09:50:00,46.65,46.77,46.64,46.66,154415.0,46.1625,46.2812,46.1526,46.1724,154415.0
2024-12-18 09:55:00,46.67,46.68,46.56,46.61,154834.0,46.1823,46.1922,46.0734,46.1229,154834.0
2024-12-18 10:00:00,46.63,46.75,46.56,46.73,99790.0,46.1427,46.2614,46.0734,46.2416,99790.0
2024-12-18 10:05:00,46.73,46.75,46.63,46.72,87859.0,46.2416,46.2614,46.1427,46.2317,87859.0
2024-12-18 10:10:00,46.71,46.73,46.62,46.65,105440.0,46.2219,46.2416,46.1328,46.1625,105440.0
2024-12-18 10:15:00,46.66,46.78,46.64,46.7,87283.0,46.1724,46.2911,46.1526,46.212,87283.0
2024-12-18 10:20:00,46.7,46.75,46.62,46.66,68379.0,46.212,46.2614,46.1328,46.1724,68379.0
2024-12-18 10:25:00,46.65,46.72,46.65,46.66,87908.0,46.1625,46.2317,46.1625,46.1724,87908.0
2024-12-18 10:30:00,46.67,46.8,46.65,46.79,253843.0,46.1823,46.3109,46.1625,46.301,253843.0
2024-12-18 10:35:00,46.77,46.93,46.77,46.91,130124.0,46.2812,46.4396,46.2812,46.4198,130124.0
2024-12-18 10:40:00,46.91,46.95,46.83,46.83,161042.0,46.4198,46.4593,46.3406,46.3406,161042.0
2024-12-18 10:45:00,46.83,46.84,46.72,46.75,75755.0,46.3406,46.3505,46.2317,46.2614,75755.0
2024-12-18 10:50:00,46.75,46.87,46.75,46.86,71866.0,46.2614,46.3802,46.2614,46.3703,71866.0
2024-12-18 10:55:00,46.85,46.89,46.8,46.88,79989.0,46.3604,46.4,46.3109,46.3901,79989.0
2024-12-18 11:00:00,46.89,46.89,46.83,46.85,73851.0,46.4,46.4,46.3406,46.3604,73851.0
2024-12-18 11:05:00,46.85,46.98,46.85,46.96,73670.0,46.3604,46.489,46.3604,46.4692,73670.0
2024-12-18 11:10:00,46.96,47.12,46.92,47.11,425999.0,46.4692,46.6276,46.4297,46.6177,425999.0
2024-12-18 11:15:00,47.11,47.15,47.01,47.05,113788.0,46.6177,46.6573,46.5187,46.5583,113788.0
2024-12-18 11:20:00,47.05,47.19,47.04,47.13,152556.0,46.5583,46.6968,46.5484,46.6375,152556.0
2024-12-18 11:25:00,47.14,47.17,47.09,47.12,95083.0,46.6474,46.677,46.5979,46.6276,95083.0
2024-12-18 11:30:00,47.13,47.13,47.01,47.01,66221.0,46.6375,46.6375,46.5187,46.5187,66221.0
2024-12-18 11:35:00,47.01,47.07,46.98,47.03,85114.0,46.5187,46.5781,46.489,46.5385,85114.0
2024-12-18 11:40:00,47.03,47.06,46.93,46.99,204883.0,46.5385,46.5682,46.4396,46.4989,204883.0
2024-12-18 11:45:00,46.98,47.03,46.94,46.96,82457.0,46.489,46.5385,46.4494,46.4692,82457.0
2024-12-18 11:50:00,46.96,46.97,46.9,46.94,79004.0,46.4692,46.4791,46.4099,46.4494,79004.0
2024-12-18 11:55:00,46.94,47.0,46.94,46.98,46328.0,46.4494,46.5088,46.4494,46.489,46328.0
2024-12-18 12:00:00,46.98,47.01,46.95,46.96,43827.0,46.489,46.5187,46.4593,46.4692,43827.0
2024-12-18 12:05:00,46.96,46.99,46.92,46.94,71870.0,46.4692,46.4989,46.4297,46.4494,71870.0
2024-12-18 12:10:00,46.93,47.02,46.92,46.99,58607.0,46.4396,46.5286,46.4297,46.4989,58607.0
2024-12-18 12:15:00,47.0,47.06,46.98,47.03,55190.0,46.5088,46.5682,46.489,46.5385,55190.0
2024-12-18 12:20:00,47.04,47.08,47.01,47.02,51084.0,46.5484,46.588,46.5187,46.5286,51084.0
2024-12-18 12:25:00,47.02,47.08,46.98,47.03,87781.0,46.5286,46.588,46.489,46.5385,87781.0
2024-12-18 12:30:00,47.03,47.04,47.0,47.01,51254.0,46.5385,46.5484,46.5088,46.5187,51254.0
2024-12-18 12:35:00,47.01,47.03,46.94,46.95,73664.0,46.5187,46.5385,46.4494,46.4593,73664.0
2024-12-18 12:40:00,46.94,46.98,46.93,46.97,49438.0,46.4494,46.489,46.4396,46.4791,49438.0
2024-12-18 12:45:00,46.96,46.99,46.94,46.97,29555.0,46.4692,46.4989,46.4494,46.4791,29555.0
2024-12-18 12:50:00,46.96,46.96,46.9,46.9,96738.0,46.4692,46.4692,46.4099,46.4099,96738.0
2024-12-18 12:55:00,46.91,46.96,46.9,46.94,39987.0,46.4198,46.4692,46.4099,46.4494,39987.0
2024-12-18 13:00:00,46.93,46.95,46.92,46.94,32118.0,46.4396,46.4593,46.4297,46.4494,32118.0
2024-12-18 13:05:00,46.94,46.98,46.93,46.98,22439.0,46.4494,46.489,46.4396,46.489,22439.0
2024-12-18 13:10:00,46.98,46.98,46.92,46.97,43574.0,46.489,46.489,46.4297,46.4791,43574.0
2024-12-18 13:15:00,46.98,47.02,46.97,47.01,53852.0,46.489,46.5286,46.4791,46.5187,53852.0
2024-12-18 13:20:00,47.01,47.01,46.97,46.99,43525.0,46.5187,46.5187,46.4791,46.4989,43525.0
2024-12-18 13:25:00,47.0,47.03,46.96,46.98,25870.0,46.5088,46.5385,46.4692,46.489,25870.0
2024-12-18 13:30:00,46.98,47.04,46.98,47.02,37205.0,46.489,46.5484,46.489,46.5286,37205.0
2024-12-18 13:35:00,47.02,47.05,46.98,47.0,40950.0,46.5286,46.5583,46.489,46.5088,40950.0
2024-12-18 13:40:00,47.0,47.02,46.97,47.0,46733.0,46.5088,46.5286,46.4791,46.5088,46733.0
2024-12-18 13:45:00,47.0,47.01,46.97,46.97,20541.0,46.5088,46.5187,46.4791,46.4791,20541.0
2024-12-18 13:50:00,46.98,47.04,46.97,47.04,32423.0,46.489,46.5484,46.4791,46.5484,32423.0
2024-12-18 13:55:00,47.03,47.04,47.01,47.01,26244.0,46.5385,46.5484,46.5187,46.5187,26244.0
2024-12-18 14:00:00,47.02,47.03,46.85,46.87,145256.0,46.5286,46.5385,46.3604,46.3802,145256.0
2024-12-18 14:05:00,46.87,46.89,46.77,46.8,89601.0,46.3802,46.4,46.2812,46.3109,89601.0
2024-12-18 14:10:00,46.8,46.82,46.73,46.73,86016.0,46.3109,46.3307,46.2416,46.2416,86016.0
2024-12-18 14:15:00,46.73,46.82,46.73,46.8,131730.0,46.2416,46.3307,46.2416,46.3109,131730.0
2024-12-18 14:20:00,46.81,46.85,46.76,46.84,77448.0,46.3208,46.3604,46.2713,46.3505,77448.0
2024-12-18 14:25:00,46.84,46.91,46.73,46.74,52072.0,46.3505,46.4198,46.2416,46.2515,52072.0
2024-12-18 14:30:00,46.75,46.87,46.72,46.76,74853.0,46.2614,46.3802,46.2317,46.2713,74853.0
2024-12-18 14:35:00,46.77,46.79,46.7,46.71,78742.0,46.2812,46.301,46.212,46.2219,78742.0
2024-12-18 14:40:00,46.71,46.78,46.68,46.71,94604.0,46.2219,46.2911,46.1922,46.2219,94604.0
2024-12-18 14:45:00,46.71,46.72,46.57,46.58,74255.0,46.2219,46.2317,46.0833,46.0932,74255.0
2024-12-18 14:50:00,46.59,46.64,46.55,46.63,63516.0,46.1031,46.1526,46.0635,46.1427,63516.0
2024-12-18 14:55:00,46.63,46.63,46.51,46.53,138152.0,46.1427,46.1427,46.0239,46.0437,138152.0
2024-12-18 15:00:00,46.53,46.61,46.51,46.54,161380.0,46.0437,46.1229,46.0239,46.0536,161380.0
2024-12-18 15:05:00,46.53,46.7,46.53,46.65,231850.0,46.0437,46.212,46.0437,46.1625,231850.0
2024-12-18 15:10:00,46.67,46.67,46.57,46.59,88754.0,46.1823,46.1823,46.0833,46.1031,88754.0
2024-12-18 15:15:00,46.58,46.65,46.52,46.52,145733.0,46.0932,46.1625,46.0338,46.0338,145733.0
2024-12-18 15:20:00,46.51,46.64,46.5,46.61,179093.0,46.0239,46.1526,46.014,46.1229,179093.0
2024-12-18 15:25:00,46.6,46.61,46.43,46.46,158792.0,46.113,46.1229,45.9448,45.9745,158792.0
2024-12-18 15:30:00,46.45,46.49,46.34,46.34,124810.0,45.9646,46.0042,45.8557,45.8557,124810.0
2024-12-18 15:35:00,46.34,46.34,46.13,46.16,168092.0,45.8557,45.8557,45.6479,45.6776,168092.0
2024-12-18 15:40:00,46.16,46.17,45.93,45.95,252956.0,45.6776,45.6875,45.45,45.4698,252956.0
2024-12-18 15:45:00,45.95,46.05,45.85,46.0,295433.0,45.4698,45.5687,45.3708,45.5193,295433.0
2024-12-18 15:50:00,46.02,46.07,45.93,45.93,268743.0,45.5391,45.5885,45.45,45.45,268743.0
2024-12-18 15:55:00,45.94,46.02,45.81,46.0,1154740.0,45.4599,45.5391,45.3313,45.5193,1154740.0
2024-12-19 09:30:00,46.29,46.66,46.24,46.48,491338.0,45.8062,46.1724,45.7568,45.9943,491338.0
2024-12-19 09:35:00,46.48,46.57,46.17,46.27,137528.0,45.9943,46.0833,45.6875,45.7864,137528.0
2024-12-19 09:40:00,46.27,46.34,46.16,46.33,149447.0,45.7864,45.8557,45.6776,45.8458,149447.0
2024-12-19 09:45:00,46.34,46.36,46.1,46.22,444333.0,45.8557,45.8755,45.6182,45.737,444333.0
2024-12-19 09:50:00,46.22,46.26,46.11,46.13,173823.0,45.737,45.7766,45.6281,45.6479,173823.0
2024-12-19 09:55:00,46.13,46.17,46.05,46.15,170980.0,45.6479,45.6875,45.5687,45.6677,170980.0
2024-12-19 10:00:00,46.15,46.15,45.82,45.88,253845.0,45.6677,45.6677,45.3412,45.4005,253845.0
2024-12-19 10:05:00,45.89,45.99,45.83,45.84,247302.0,45.4104,45.5094,45.351,45.3609,247302.0
2024-12-19 10:10:00,45.83,46.0,45.81,45.91,170999.0,45.351,45.5193,45.3313,45.4302,170999.0
2024-12-19 10:15:00,45.91,46.02,45.85,45.99,155223.0,45.4302,45.5391,45.3708,45.5094,155223.0
2024-12-19 10:20:00,45.98,45.98,45.9,45.91,93486.0,45.4995,45.4995,45.4203,45.4302,93486.0
2024-12-19 10:25:00,45.91,46.03,45.91,45.98,132718.0,45.4302,45.549,45.4302,45.4995,132718.0
2024-12-19 10:30:00,45.98,46.0,45.9,45.91,208726.0,45.4995,45.5193,45.4203,45.4302,208726.0
2024-12-19 10:35:00,45.91,45.96,45.85,45.89,123646.0,45.4302,45.4797,45.3708,45.4104,123646.0
2024-12-19 10:40:00,45.9,45.97,45.88,45.93,235242.0,45.4203,45.4896,45.4005,45.45,235242.0
2024-12-19 10:45:00,45.93,45.93,45.81,45.88,99184.0,45.45,45.45,45.3313,45.4005,99184.0
2024-12-19 10:50:00,45.89,45.93,45.77,45.79,98619.0,45.4104,45.45,45.2917,45.3115,98619.0
2024-12-19 10:55:00,45.79,45.8,45.69,45.71,182104.0,45.3115,45.3214,45.2125,45.2323,182104.0
2024-12-19 11:00:00,45.71,45.76,45.67,45.72,114560.0,45.2323,45.2818,45.1927,45.2422,114560.0
2024-12-19 11:05:00,45.71,45.76,45.69,45.72,125613.0,45.2323,45.2818,45.2125,45.2422,125613.0
2024-12-19 11:10:00,45.72,45.75,45.63,45.66,143728.0,45.2422,45.2719,45.1531,45.1828,143728.0
2024-12-19 11:15:00,45.66,45.81,45.66,45.79,191436.0,45.1828,45.3313,45.1828,45.3115,191436.0
2024-12-19 11:20:00,45.79,45.8,45.74,45.77,82497.0,45.3115,45.3214,45.262,45.2917,82497.0
2024-12-19 11:25:00,45.78,45.9,45.78,45.81,240433.0,45.3016,45.4203,45.3016,45.3313,240433.0
2024-12-19 11:30:00,45.82,45.86,45.77,45.79,96543.0,45.3412,45.3807,45.2917,45.3115,96543.0
2024-12-19 11:35:00,45.78,45.87,45.72,45.81,232414.0,45.3016,45.3906,45.2422,45.3313,232414.0
2024-12-19 11:40:00,45.8,45.86,45.73,45.75,129338.0,45.3214,45.3807,45.2521,45.2719,129338.0
2024-12-19 11:45:00,45.74,45.8,45.71,45.77,74066.0,45.262,45.3214,45.2323,45.2917,74066.0
2024-12-19 11:50:00,45.77,45.78,45.62,45.63,106856.0,45.2917,45.3016,45.1432,45.1531,106856.0
2024-12-19 11:55:00,45.63,45.64,45.58,45.6,104344.0,45.1531,45.163,45.1037,45.1235,104344.0
2024-12-19 12:00:00,45.59,45.62,45.56,45.59,85146.0,45.1136,45.1432,45.0839,45.1136,85146.0
2024-12-19 12:05:00,45.59,45.62,45.56,45.61,49263.0,45.1136,45.1432,45.0839,45.1333,49263.0
2024-12-19 12:10:00,45.61,45.66,45.59,45.64,63780.0,45.1333,45.1828,45.1136,45.163,63780.0
2024-12-19 12:15:00,45.65,45.66,45.6,45.63,92869.0,45.1729,45.1828,45.1235,45.1531,92869.0
2024-12-19 12:20:00,45.63,45.64,45.52,45.53,84968.0,45.1531,45.163,45.0443,45.0542,84968.0
2024-12-19 12:25:00,45.53,45.58,45.51,45.55,98824.0,45.0542,45.1037,45.0344,45.074,98824.0
2024-12-19 12:30:00,45.55,45.57,45.5,45.52,142390.0,45.074,45.0938,45.0245,45.0443,142390.0
2024-12-19 12:35:00,45.52,45.54,45.47,45.5,158015.0,45.0443,45.0641,44.9948,45.0245,158015.0
2024-12-19 12:40:00,45.51,45.53,45.45,45.46,127861.0,45.0344,45.0542,44.975,44.9849,127861.0
2024-12-19 12:45:00,45.46,45.5,45.45,45.45,84844.0,44.9849,45.0245,44.975,44.975,84844.0
2024-12-19 12:50:00,45.45,45.53,45.44,45.51,95242.0,44.975,45.0542,44.9651,45.0344,95242.0
2024-12-19 12:55:00,45.52,45.53,45.42,45.45,142173.0,45.0443,45.0542,44.9453,44.975,142173.0
2024-12-19 13:00:00,45.45,45.45,45.38,45.39,97616.0,44.975,44.975,44.9058,44.9156,97616.0
2024-12-19 13:05:00,45.39,45.5,45.38,45.49,101734.0,44.9156,45.0245,44.9058,45.0146,101734.0
2024-12-19 13:10:00,45.49,45.61,45.48,45.59,190501.0,45.0146,45.1333,45.0047,45.1136,190501.0
2024-12-19 13:15:00,45.59,45.64,45.49,45.5,74865.0,45.1136,45.163,45.0146,45.0245,74865.0
2024-12-19 13:20:00,45.51,45.51,45.4,45.41,55087.0,45.0344,45.0344,44.9255,44.9354,55087.0
2024-12-19 13:25:00,45.41,45.49,45.38,45.48,72210.0,44.9354,45.0146,44.9058,45.0047,72210.0
2024-12-19 13:30:00,45.47,45.51,45.45,45.5,64715.0,44.9948,45.0344,44.975,45.0245,64715.0
2024-12-19 13:35:00,45.5,45.52,45.44,45.46,88523.0,45.0245,45.0443,44.9651,44.9849,88523.0
2024-12-19 13:40:00,45.47,45.49,45.43,45.48,66369.0,44.9948,45.0146,44.9552,45.0047,66369.0
2024-12-19 13:45:00,45.47,45.49,45.42,45.44,63493.0,44.9948,45.0146,44.9453,44.9651,63493.0
2024-12-19 13:50:00,45.43,45.48,45.39,45.48,59844.0,44.9552,45.0047,44.9156,45.0047,59844.0
2024-12-19 13:55:00,45.48,45.58,45.45,45.54,121264.0,45.0047,45.1037,44.975,45.0641,121264.0
2024-12-19 14:00:00,45.54,45.6,45.47,45.48,236430.0,45.0641,45.1235,44.9948,45.0047,236430.0
2024-12-19 14:05:00,45.48,45.48,45.37,45.38,102885.0,45.0047,45.0047,44.8959,44.9058,102885.0
2024-12-19 14:10:00,45.39,45.4,45.3,45.31,199449.0,44.9156,44.9255,44.8266,44.8365,199449.0
2024-12-19 14:15:00,45.31,45.38,45.3,45.37,190613.0,44.8365,44.9058,44.8266,44.8959,190613.0
2024-12-19 14:20:00,45.37,45.45,45.35,45.37,264374.0,44.8959,44.975,44.8761,44.8959,264374.0
2024-12-19 14:25:00,45.36,45.37,45.31,45.31,98090.0,44.886,44.8959,44.8365,44.8365,98090.0
2024-12-19 14:30:00,45.32,45.42,45.27,45.39,135771.0,44.8464,44.9453,44.7969,44.9156,135771.0
2024-12-19 14:35:00,45.39,45.41,45.36,45.4,51670.0,44.9156,44.9354,44.886,44.9255,51670.0
2024-12-19 14:40:00,45.41,45.46,45.38,45.42,61497.0,44.9354,44.9849,44.9058,44.9453,61497.0
2024-12-19 14:45:00,45.43,45.44,45.38,45.39,69361.0,44.9552,44.9651,44.9058,44.9156,69361.0
2024-12-19 14:50:00,45.38,45.46,45.36,45.44,79667.0,44.9058,44.9849,44.886,44.9651,79667.0
2024-12-19 14:55:00,45.43,45.44,45.36,45.39,54441.0,44.9552,44.9651,44.886,44.9156,54441.0
2024-12-19 15:00:00,45.4,45.41,45.36,45.4,80648.0,44.9255,44.9354,44.886,44.9255,80648.0
2024-12-19 15:05:00,45.39,45.39,45.32,45.33,102356.0,44.9156,44.9156,44.8464,44.8563,102356.0
2024-12-19 15:10:00,45.34,45.39,45.32,45.36,128869.0,44.8662,44.9156,44.8464,44.886,128869.0
2024-12-19 15:15:00,45.36,45.44,45.36,45.4,66041.0,44.886,44.9651,44.886,44.9255,66041.0
2024-12-19 15:20:00,45.4,45.4,45.34,45.37,80351.0,44.9255,44.9255,44.8662,44.8959,80351.0
2024-12-19 15:25:00,45.36,45.36,45.28,45.3,115569.0,44.886,44.886,44.8068,44.8266,115569.0
2024-12-19 15:30:00,45.3,45.35,45.28,45.29,114211.0,44.8266,44.8761,44.8068,44.8167,114211.0
2024-12-19 15:35:00,45.29,46.0,45.25,45.44,196775.0,44.8167,45.5193,44.7771,44.9651,196775.0
2024-12-19 15:40:00,45.45,45.66,45.41,45.57,553580.0,44.975,45.1828,44.9354,45.0938,553580.0
2024-12-19 15:45:00,45.56,45.56,45.31,45.32,142965.0,45.0839,45.0839,44.8365,44.8464,142965.0
2024-12-19 15:50:00,45.31,45.33,45.17,45.21,249257.0,44.8365,44.8563,44.6979,44.7375,249257.0
2024-12-19 15:55:00,45.21,45.38,45.19,45.35,1043273.0,44.7375,44.9058,44.7177,44.8761,1043273.0
2024-12-20 09:30:00,46.25,46.28,45.64,46.12,1564661.0,45.7667,45.7963,45.163,45.638,1564661.0
2024-12-20 09:35:00,46.12,46.55,46.08,46.47,384284.0,45.638,46.0635,45.5984,45.9844,384284.0
2024-12-20 09:40:00,46.47,46.8,46.41,46.75,689230.0,45.9844,46.3109,45.925,46.2614,689230.0
2024-12-20 09:45:00,46.74,46.93,46.62,46.76,393371.0,46.2515,46.4396,46.1328,46.2713,393371.0
2024-12-20 09:50:00,46.75,46.98,46.65,46.94,644199.0,46.2614,46.489,46.1625,46.4494,644199.0
2024-12-20 09:55:00,46.94,46.99,46.88,46.9,372800.0,46.4494,46.4989,46.3901,46.4099,372800.0
2024-12-20 10:00:00,46.91,46.98,46.74,46.84,309218.0,46.4198,46.489,46.2515,46.3505,309218.0
2024-12-20 10:05:00,46.83,46.88,46.69,46.79,202827.0,46.3406,46.3901,46.2021,46.301,202827.0
2024-12-20 10:10:00,46.79,47.03,46.62,47.01,416179.0,46.301,46.5385,46.1328,46.5187,416179.0
2024-12-20 10:15:00,47.01,47.08,46.91,47.05,291400.0,46.5187,46.588,46.4198,46.5583,291400.0
2024-12-20 10:20:00,47.04,47.06,46.96,47.03,359358.0,46.5484,46.5682,46.4692,46.5385,359358.0
2024-12-20 10:25:00,47.02,47.21,46.99,47.18,209964.0,46.5286,46.7166,46.4989,46.6869,209964.0
2024-12-20 10:30:00,47.17,47.39,47.17,47.38,228006.0,46.677,46.8947,46.677,46.8848,228006.0
2024-12-20 10:35:00,47.38,48.0,47.3,47.55,794333.0,46.8848,47.4984,46.8057,47.0531,794333.0
2024-12-20 10:40:00,47.56,47.99,47.42,47.53,976426.0,47.063,47.4885,46.9244,47.0333,976426.0
2024-12-20 10:45:00,47.52,47.64,47.49,47.56,154519.0,47.0234,47.1421,46.9937,47.063,154519.0
2024-12-20 10:50:00,47.57,47.75,47.53,47.75,248030.0,47.0729,47.251,47.0333,47.251,248030.0
2024-12-20 10:55:00,47.75,47.82,47.66,47.68,233875.0,47.251,47.3203,47.1619,47.1817,233875.0
2024-12-20 11:00:00,47.69,47.8,47.68,47.77,165314.0,47.1916,47.3005,47.1817,47.2708,165314.0
2024-12-20 11:05:00,47.77,47.95,47.76,47.9,174069.0,47.2708,47.4489,47.2609,47.3994,174069.0
2024-12-20 11:10:00,47.89,47.92,47.77,47.79,278863.0,47.3895,47.4192,47.2708,47.2906,278863.0
2024-12-20 11:15:00,47.79,47.85,47.66,47.67,186802.0,47.2906,47.3499,47.1619,47.1718,186802.0
2024-12-20 11:20:00,47.68,47.68,47.55,47.55,243234.0,47.1817,47.1817,47.0531,47.0531,243234.0
2024-12-20 11:25:00,47.56,47.63,47.49,47.59,197133.0,47.063,47.1322,46.9937,47.0927,197133.0
2024-12-20 11:30:00,47.58,47.61,47.5,47.57,173438.0,47.0828,47.1124,47.0036,47.0729,173438.0
2024-12-20 11:35:00,47.58,47.7,47.57,47.68,156450.0,47.0828,47.2015,47.0729,47.1817,156450.0
2024-12-20 11:40:00,47.68,47.7,47.57,47.63,243876.0,47.1817,47.2015,47.0729,47.1322,243876.0
2024-12-20 11:45:00,47.63,47.65,47.46,47.48,138977.0,47.1322,47.152,46.964,46.9838,138977.0
2024-12-20 11:50:00,47.49,47.67,47.47,47.63,99175.0,46.9937,47.1718,46.9739,47.1322,99175.0
2024-12-20 11:55:00,47.62,47.69,47.6,47.62,144706.0,47.1223,47.1916,47.1026,47.1223,144706.0
2024-12-20 12:00:00,47.62,47.65,47.46,47.47,113168.0,47.1223,47.152,46.964,46.9739,113168.0
2024-12-20 12:05:00,47.48,47.52,47.39,47.5,120003.0,46.9838,47.0234,46.8947,47.0036,120003.0
2024-12-20 12:10:00,47.5,47.53,47.43,47.44,85377.0,47.0036,47.0333,46.9343,46.9442,85377.0
2024-12-20 12:15:00,47.44,47.45,47.35,47.37,101765.0,46.9442,46.9541,46.8552,46.875,101765.0
2024-12-20 12:20:00,47.36,47.51,47.36,47.49,132162.0,46.8651,47.0135,46.8651,46.9937,132162.0
2024-12-20 12:25:00,47.49,47.52,47.42,47.49,76057.0,46.9937,47.0234,46.9244,46.9937,76057.0
2024-12-20 12:30:00,47.48,47.5,47.4,47.49,94300.0,46.9838,47.0036,46.9046,46.9937,94300.0
2024-12-20 12:35:00,47.5,47.63,47.49,47.62,82614.0,47.0036,47.1322,46.9937,47.1223,82614.0
2024-12-20 12:40:00,47.62,47.67,47.55,47.55,80584.0,47.1223,47.1718,47.0531,47.0531,80584.0
2024-12-20 12:45:00,47.56,47.61,47.53,47.54,93756.0,47.063,47.1124,47.0333,47.0432,93756.0
2024-12-20 12:50:00,47.55,47.65,47.54,47.65,137972.0,47.0531,47.152,47.0432,47.152,137972.0
2024-12-20 12:55:00,47.65,47.71,47.61,47.71,85810.0,47.152,47.2114,47.1124,47.2114,85810.0
2024-12-20 13:00:00,47.7,47.7,47.56,47.57,91566.0,47.2015,47.2015,47.063,47.0729,91566.0
2024-12-20 13:05:00,47.57,47.61,47.54,47.55,74288.0,47.0729,47.1124,47.0432,47.0531,74288.0
2024-12-20 13:10:00,47.55,47.6,47.5,47.59,92379.0,47.0531,47.1026,47.0036,47.0927,92379.0
2024-12-20 13:15:00,47.59,47.6,47.41,47.43,119669.0,47.0927,47.1026,46.9145,46.9343,119669.0
2024-12-20 13:20:00,47.42,47.43,47.36,47.41,114171.0,46.9244,46.9343,46.8651,46.9145,114171.0
2024-12-20 13:25:00,47.41,47.48,47.37,47.45,171024.0,46.9145,46.9838,46.875,46.9541,171024.0
2024-12-20 13:30:00,47.45,47.55,47.41,47.54,177067.0,46.9541,47.0531,46.9145,47.0432,177067.0
2024-12-20 13:35:00,47.54,47.58,47.43,47.44,87452.0,47.0432,47.0828,46.9343,46.9442,87452.0
2024-12-20 13:40:00,47.45,47.49,47.41,47.47,56521.0,46.9541,46.9937,46.9145,46.9739,56521.0
2024-12-20 13:45:00,47.46,47.5,47.43,47.46,56792.0,46.964,47.0036,46.9343,46.964,56792.0
2024-12-20 13:50:00,47.47,47.49,47.42,47.46,126210.0,46.9739,46.9937,46.9244,46.964,126210.0
2024-12-20 13:55:00,47.47,47.5,47.3,47.3,153650.0,46.9739,47.0036,46.8057,46.8057,153650.0
2024-12-20 14:00:00,47.3,47.31,47.21,47.21,127279.0,46.8057,46.8156,46.7166,46.7166,127279.0
2024-12-20 14:05:00,47.21,47.24,47.18,47.23,119534.0,46.7166,46.7463,46.6869,46.7364,119534.0
2024-12-20 14:10:00,47.24,47.24,47.1,47.1,115200.0,46.7463,46.7463,46.6078,46.6078,115200.0
2024-12-20 14:15:00,47.11,47.13,47.02,47.04,95625.0,46.6177,46.6375,46.5286,46.5484,95625.0
2024-12-20 14:20:00,47.04,47.1,47.01,47.09,179429.0,46.5484,46.6078,46.5187,46.5979,179429.0
2024-12-20 14:25:00,47.09,47.28,47.09,47.25,111962.0,46.5979,46.7859,46.5979,46.7562,111962.0
2024-12-20 14:30:00,47.24,47.38,47.2,47.36,125526.0,46.7463,46.8848,46.7067,46.8651,125526.0
2024-12-20 14:35:00,47.36,47.36,47.27,47.31,106911.0,46.8651,46.8651,46.776,46.8156,106911.0
2024-12-20 14:40:00,47.3,47.39,47.29,47.35,95837.0,46.8057,46.8947,46.7958,46.8552,95837.0
2024-12-20 14:45:00,47.35,47.36,47.3,47.35,71897.0,46.8552,46.8651,46.8057,46.8552,71897.0
2024-12-20 14:50:00,47.34,47.36,47.3,47.32,107722.0,46.8453,46.8651,46.8057,46.8255,107722.0
2024-12-20 14:55:00,47.31,47.34,47.27,47.3,78953.0,46.8156,46.8453,46.776,46.8057,78953.0
2024-12-20 15:00:00,47.31,47.33,47.21,47.24,100685.0,46.8156,46.8354,46.7166,46.7463,100685.0
2024-12-20 15:05:00,47.24,47.33,47.2,47.31,124936.0,46.7463,46.8354,46.7067,46.8156,124936.0
2024-12-20 15:10:00,47.3,47.35,47.24,47.32,138928.0,46.8057,46.8552,46.7463,46.8255,138928.0
2024-12-20 15:15:00,47.32,47.32,47.25,47.26,92820.0,46.8255,46.8255,46.7562,46.7661,92820.0
2024-12-20 15:20:00,47.26,47.3,47.19,47.25,92767.0,46.7661,46.8057,46.6968,46.7562,92767.0
2024-12-20 15:25:00,47.26,47.31,47.24,47.3,223209.0,46.7661,46.8156,46.7463,46.8057,223209.0
2024-12-20 15:30:00,47.3,47.33,47.2,47.26,139603.0,46.8057,46.8354,46.7067,46.7661,139603.0
2024-12-20 15:35:00,47.25,47.41,47.21,47.38,210918.0,46.7562,46.9145,46.7166,46.8848,210918.0
2024-12-20 15:40:00,47.37,47.42,47.33,47.4,150619.0,46.875,46.9244,46.8354,46.9046,150619.0
2024-12-20 15:45:00,47.4,47.42,47.35,47.36,177225.0,46.9046,46.9244,46.8552,46.8651,177225.0
2024-12-20 15:50:00,47.35,47.39,47.22,47.23,340380.0,46.8552,46.8947,46.7265,46.7364,340380.0
2024-12-20 15:55:00,47.23,47.27,47.15,47.18,1358104.0,46.7364,46.776,46.6573,46.6869,1358104.0
2024-12-23 09:30:00,48.0,48.0,47.42,47.61,976707.0,47.4984,47.4984,46.9244,47.1124,976707.0
2024-12-23 09:35:00,47.64,47.68,47.16,47.2,335398.0,47.1421,47.1817,46.6671,46.7067,335398.0
2024-12-23 09:40:00,47.22,47.38,47.08,47.3,318528.0,46.7265,46.8848,46.588,46.8057,318528.0
2024-12-23 09:45:00,47.29,47.35,47.21,47.3,270429.0,46.7958,46.8552,46.7166,46.8057,270429.0
2024-12-23 09:50:00,47.31,47.47,47.26,47.26,204873.0,46.8156,46.9739,46.7661,46.7661,204873.0
2024-12-23 09:55:00,47.26,47.28,47.04,47.05,226679.0,46.7661,46.7859,46.5484,46.5583,226679.0
2024-12-23 10:00:00,47.06,47.28,46.8,46.92,555736.0,46.5682,46.7859,46.3109,46.4297,555736.0
2024-12-23 10:05:00,46.91,47.27,46.89,47.04,352317.0,46.4198,46.776,46.4,46.5484,352317.0
2024-12-23 10:10:00,47.03,47.27,46.92,47.11,187955.0,46.5385,46.776,46.4297,46.6177,187955.0
2024-12-23 10:15:00,47.11,47.27,47.07,47.17,159486.0,46.6177,46.776,46.5781,46.677,159486.0
2024-12-23 10:20:00,47.17,47.34,47.1,47.32,130766.0,46.677,46.8453,46.6078,46.8255,130766.0
2024-12-23 10:25:00,47.34,47.49,47.31,47.44,210422.0,46.8453,46.9937,46.8156,46.9442,210422.0
2024-12-23 10:30:00,47.46,47.57,47.42,47.55,158378.0,46.964,47.0729,46.9244,47.0531,158378.0
2024-12-23 10:35:00,47.55,47.56,47.46,47.47,131724.0,47.0531,47.063,46.964,46.9739,131724.0
2024-12-23 10:40:00,47.47,47.54,47.4,47.51,137236.0,46.9739,47.0432,46.9046,47.0135,137236.0
2024-12-23 10:45:00,47.51,47.65,47.5,47.64,139078.0,47.0135,47.152,47.0036,47.1421,139078.0
2024-12-23 10:50:00,47.64,47.64,47.42,47.44,120202.0,47.1421,47.1421,46.9244,46.9442,120202.0
2024-12-23 10:55:00,47.43,47.54,47.41,47.47,105546.0,46.9343,47.0432,46.9145,46.9739,105546.0
2024-12-23 11:00:00,47.46,47.6,47.45,47.58,118311.0,46.964,47.1026,46.9541,47.0828,118311.0
2024-12-23 11:05:00,47.57,47.6,47.54,47.56,106633.0,47.0729,47.1026,47.0432,47.063,106633.0
2024-12-23 11:10:00,47.56,47.68,47.55,47.65,117782.0,47.063,47.1817,47.0531,47.152,117782.0
2024-12-23 11:15:00,47.65,47.67,47.57,47.61,100857.0,47.152,47.1718,47.0729,47.1124,100857.0
2024-12-23 11:20:00,47.61,47.69,47.58,47.61,115135.0,47.1124,47.1916,47.0828,47.1124,115135.0
2024-12-23 11:25:00,47.61,47.66,47.59,47.61,145344.0,47.1124,47.1619,47.0927,47.1124,145344.0
2024-12-23 11:30:00,47.61,47.75,47.6,47.71,175887.0,47.1124,47.251,47.1026,47.2114,175887.0
2024-12-23 11:35:00,47.72,47.75,47.67,47.68,75714.0,47.2213,47.251,47.1718,47.1817,75714.0
2024-12-23 11:40:00,47.68,47.71,47.65,47.7,53541.0,47.1817,47.2114,47.152,47.2015,53541.0
2024-12-23 11:45:00,47.7,47.7,47.64,47.7,109068.0,47.2015,47.2015,47.1421,47.2015,109068.0
2024-12-23 11:50:00,47.7,47.81,47.67,47.77,90902.0,47.2015,47.3104,47.1718,47.2708,90902.0
2024-12-23 11:55:00,47.77,47.89,47.76,47.88,82606.0,47.2708,47.3895,47.2609,47.3796,82606.0
2024-12-23 12:00:00,47.89,47.9,47.78,47.82,267811.0,47.3895,47.3994,47.2807,47.3203,267811.0
2024-12-23 12:05:00,47.82,47.85,47.69,47.7,164235.0,47.3203,47.3499,47.1916,47.2015,164235.0
2024-12-23 12:10:00,47.7,47.74,47.64,47.73,127144.0,47.2015,47.2411,47.1421,47.2312,127144.0
2024-12-23 12:15:00,47.73,47.76,47.71,47.73,100134.0,47.2312,47.2609,47.2114,47.2312,100134.0
2024-12-23 12:20:00,47.73,47.89,47.73,47.8,189198.0,47.2312,47.3895,47.2312,47.3005,189198.0
2024-12-23 12:25:00,47.8,47.89,47.79,47.83,110772.0,47.3005,47.3895,47.2906,47.3301,110772.0
2024-12-23 12:30:00,47.82,47.83,47.71,47.82,125122.0,47.3203,47.3301,47.2114,47.3203,125122.0
2024-12-23 12:35:00,47.82,47.82,47.73,47.79,91779.0,47.3203,47.3203,47.2312,47.2906,91779.0
2024-12-23 12:40:00,47.79,47.81,47.77,47.79,48573.0,47.2906,47.3104,47.2708,47.2906,48573.0
2024-12-23 12:45:00,47.79,47.89,47.78,47.88,152266.0,47.2906,47.3895,47.2807,47.3796,152266.0
2024-12-23 12:50:00,47.88,47.92,47.85,47.91,69458.0,47.3796,47.4192,47.3499,47.4093,69458.0
2024-12-23 12:55:00,47.91,47.98,47.9,47.91,168664.0,47.4093,47.4786,47.3994,47.4093,168664.0
2024-12-23 13:00:00,47.91,47.92,47.84,47.87,69123.0,47.4093,47.4192,47.34,47.3697,69123.0
2024-12-23 13:05:00,47.86,47.89,47.82,47.83,113372.0,47.3598,47.3895,47.3203,47.3301,113372.0
2024-12-23 13:10:00,47.83,47.95,47.82,47.92,95925.0,47.3301,47.4489,47.3203,47.4192,95925.0
2024-12-23 13:15:00,47.92,47.94,47.88,47.9,58164.0,47.4192,47.439,47.3796,47.3994,58164.0
2024-12-23 13:20:00,47.89,47.93,47.86,47.92,119124.0,47.3895,47.4291,47.3598,47.4192,119124.0
2024-12-23 13:25:00,47.92,47.97,47.87,47.87,124250.0,47.4192,47.4687,47.3697,47.3697,124250.0
2024-12-23 13:30:00,47.87,47.92,47.85,47.88,48009.0,47.3697,47.4192,47.3499,47.3796,48009.0
2024-12-23 13:35:00,47.88,47.95,47.86,47.94,58730.0,47.3796,47.4489,47.3598,47.439,58730.0
2024-12-23 13:40:00,47.94,47.94,47.77,47.78,63341.0,47.439,47.439,47.2708,47.2807,63341.0
2024-12-23 13:45:00,47.78,47.87,47.77,47.84,128081.0,47.2807,47.3697,47.2708,47.34,128081.0
2024-12-23 13:50:00,47.84,47.88,47.79,47.84,68257.0,47.34,47.3796,47.2906,47.34,68257.0
2024-12-23 13:55:00,47.83,47.88,47.78,47.81,80362.0,47.3301,47.3796,47.2807,47.3104,80362.0
2024-12-23 14:00:00,47.81,47.83,47.78,47.82,68222.0,47.3104,47.3301,47.2807,47.3203,68222.0
2024-12-23 14:05:00,47.82,47.86,47.81,47.83,108524.0,47.3203,47.3598,47.3104,47.3301,108524.0
2024-12-23 14:10:00,47.84,47.84,47.81,47.84,67778.0,47.34,47.34,47.3104,47.34,67778.0
2024-12-23 14:15:00,47.84,47.85,47.78,47.79,60585.0,47.34,47.3499,47.2807,47.2906,60585.0
2024-12-23 14:20:00,47.79,47.79,47.67,47.68,118016.0,47.2906,47.2906,47.1718,47.1817,118016.0
2024-12-23 14:25:00,47.67,47.7,47.63,47.66,100501.0,47.1718,47.2015,47.1322,47.1619,100501.0
2024-12-23 14:30:00,47.66,47.68,47.6,47.61,48276.0,47.1619,47.1817,47.1026,47.1124,48276.0
2024-12-23 14:35:00,47.61,47.63,47.54,47.55,136831.0,47.1124,47.1322,47.0432,47.0531,136831.0
2024-12-23 14:40:00,47.55,47.62,47.55,47.56,97848.0,47.0531,47.1223,47.0531,47.063,97848.0
2024-12-23 14:45:00,47.56,47.6,47.52,47.54,90128.0,47.063,47.1026,47.0234,47.0432,90128.0
2024-12-23 14:50:00,47.54,47.56,47.5,47.52,122240.0,47.0432,47.063,47.0036,47.0234,122240.0
2024-12-23 14:55:00,47.52,47.56,47.52,47.54,56967.0,47.0234,47.063,47.0234,47.0432,56967.0
2024-12-23 15:00:00,47.53,47.55,47.48,47.52,162345.0,47.0333,47.0531,46.9838,47.0234,162345.0
2024-12-23 15:05:00,47.52,47.61,47.51,47.55,150687.0,47.0234,47.1124,47.0135,47.0531,150687.0
2024-12-23 15:10:00,47.55,47.6,47.53,47.57,69123.0,47.0531,47.1026,47.0333,47.0729,69123.0
2024-12-23 15:15:00,47.58,47.59,47.45,47.45,157129.0,47.0828,47.0927,46.9541,46.9541,157129.0
2024-12-23 15:20:00,47.46,47.48,47.4,47.41,99966.0,46.964,46.9838,46.9046,46.9145,99966.0
2024-12-23 15:25:00,47.42,47.49,47.4,47.48,80871.0,46.9244,46.9937,46.9046,46.9838,80871.0
2024-12-23 15:30:00,47.48,47.54,47.47,47.52,119769.0,46.9838,47.0432,46.9739,47.0234,119769.0
2024-12-23 15:35:00,47.52,47.73,47.52,47.68,170410.0,47.0234,47.2312,47.0234,47.1817,170410.0
2024-12-23 15:40:00,47.68,47.76,47.64,47.7,203775.0,47.1817,47.2609,47.1421,47.2015,203775.0
2024-12-23 15:45:00,47.7,47.74,47.65,47.73,199983.0,47.2015,47.2411,47.152,47.2312,199983.0
2024-12-23 15:50:00,47.73,47.89,47.73,47.84,314190.0,47.2312,47.3895,47.2312,47.34,314190.0
2024-12-23 15:55:00,47.84,47.88,47.8,47.83,790813.0,47.34,47.3796,47.3005,47.3301,790813.0
2024-12-24 09:30:00,47.98,48.03,47.48,47.48,360134.0,47.4786,47.5281,46.9838,46.9838,360134.0
2024-12-24 09:35:00,47.49,47.53,47.29,47.42,189067.0,46.9937,47.0333,46.7958,46.9244,189067.0
2024-12-24 09:40:00,47.42,47.59,47.39,47.48,138541.0,46.9244,47.0927,46.8947,46.9838,138541.0
2024-12-24 09:45:00,47.49,47.54,47.39,47.49,147763.0,46.9937,47.0432,46.8947,46.9937,147763.0
2024-12-24 09:50:00,47.49,47.53,47.44,47.47,55854.0,46.9937,47.0333,46.9442,46.9739,55854.0
2024-12-24 09:55:00,47.47,47.58,47.45,47.47,92322.0,46.9739,47.0828,46.9541,46.9739,92322.0
2024-12-24 10:00:00,47.48,47.74,47.48,47.72,119025.0,46.9838,47.2411,46.9838,47.2213,119025.0
2024-12-24 10:05:00,47.73,47.87,47.72,47.85,99601.0,47.2312,47.3697,47.2213,47.3499,99601.0
2024-12-24 10:10:00,47.85,48.03,47.85,48.02,150208.0,47.3499,47.5281,47.3499,47.5182,150208.0
2024-12-24 10:15:00,48.02,48.12,48.01,48.09,115348.0,47.5182,47.6171,47.5083,47.5874,115348.0
2024-12-24 10:20:00,48.09,48.28,48.07,48.26,120029.0,47.5874,47.7754,47.5676,47.7557,120029.0
2024-12-24 10:25:00,48.26,48.29,48.2,48.29,109952.0,47.7557,47.7853,47.6963,47.7853,109952.0
2024-12-24 10:30:00,48.29,48.44,48.25,48.34,166421.0,47.7853,47.9338,47.7458,47.8348,166421.0
2024-12-24 10:35:00,48.34,48.36,48.26,48.27,100899.0,47.8348,47.8546,47.7557,47.7655,100899.0
2024-12-24 10:40:00,48.27,48.34,48.23,48.29,207200.0,47.7655,47.8348,47.726,47.7853,207200.0
2024-12-24 10:45:00,48.29,48.37,48.25,48.34,73679.0,47.7853,47.8645,47.7458,47.8348,73679.0
2024-12-24 10:50:00,48.33,48.34,48.19,48.23,118652.0,47.8249,47.8348,47.6864,47.726,118652.0
2024-12-24 10:55:00,48.24,48.33,48.23,48.32,80126.0,47.7359,47.8249,47.726,47.815,80126.0
2024-12-24 11:00:00,48.31,48.36,48.27,48.34,73896.0,47.8051,47.8546,47.7655,47.8348,73896.0
2024-12-24 11:05:00,48.33,48.33,48.24,48.29,95844.0,47.8249,47.8249,47.7359,47.7853,95844.0
2024-12-24 11:10:00,48.29,48.3,48.22,48.25,72783.0,47.7853,47.7952,47.7161,47.7458,72783.0
2024-12-24 11:15:00,48.24,48.28,48.22,48.28,62277.0,47.7359,47.7754,47.7161,47.7754,62277.0
2024-12-24 11:20:00,48.28,48.3,48.23,48.24,51616.0,47.7754,47.7952,47.726,47.7359,51616.0
2024-12-24 11:25:00,48.24,48.25,48.18,48.19,77847.0,47.7359,47.7458,47.6765,47.6864,77847.0
2024-12-24 11:30:00,48.2,48.29,48.19,48.23,59255.0,47.6963,47.7853,47.6864,47.726,59255.0
2024-12-24 11:35:00,48.24,48.28,48.18,48.26,46291.0,47.7359,47.7754,47.6765,47.7557,46291.0
2024-12-24 11:40:00,48.25,48.29,48.23,48.29,43599.0,47.7458,47.7853,47.726,47.7853,43599.0
2024-12-24 11:45:00,48.28,48.3,48.25,48.27,65461.0,47.7754,47.7952,47.7458,47.7655,65461.0
2024-12-24 11:50:00,48.26,48.29,48.14,48.17,104370.0,47.7557,47.7853,47.6369,47.6666,104370.0
2024-12-24 11:55:00,48.17,48.2,48.12,48.15,57368.0,47.6666,47.6963,47.6171,47.6468,57368.0
2024-12-24 12:00:00,48.16,48.2,48.15,48.18,54236.0,47.6567,47.6963,47.6468,47.6765,54236.0
2024-12-24 12:05:00,48.17,48.24,48.16,48.23,30544.0,47.6666,47.7359,47.6567,47.726,30544.0
2024-12-24 12:10:00,48.23,48.23,48.17,48.22,53563.0,47.726,47.726,47.6666,47.7161,53563.0
2024-12-24 12:15:00,48.22,48.25,48.17,48.21,54208.0,47.7161,47.7458,47.6666,47.7062,54208.0
2024-12-24 12:20:00,48.2,48.28,48.19,48.21,113198.0,47.6963,47.7754,47.6864,47.7062,113198.0
2024-12-24 12:25:00,48.21,48.25,48.2,48.22,85383.0,47.7062,47.7458,47.6963,47.7161,85383.0
2024-12-24 12:30:00,48.22,48.22,48.16,48.16,35521.0,47.7161,47.7161,47.6567,47.6567,35521.0
2024-12-24 12:35:00,48.16,48.22,48.14,48.19,82876.0,47.6567,47.7161,47.6369,47.6864,82876.0
2024-12-24 12:40:00,48.19,48.22,48.15,48.19,84223.0,47.6864,47.7161,47.6468,47.6864,84223.0
2024-12-24 12:45:00,48.19,48.2,48.15,48.16,59542.0,47.6864,47.6963,47.6468,47.6567,59542.0
2024-12-24 12:50:00,48.16,48.18,48.07,48.08,128990.0,47.6567,47.6765,47.5676,47.5775,128990.0
2024-12-24 12:55:00,48.09,48.14,48.08,48.13,269222.0,47.5874,47.6369,47.5775,47.627,269222.0
2024-12-26 09:30:00,48.15,48.17,47.83,47.88,516551.0,47.6468,47.6666,47.3301,47.3796,516551.0
2024-12-26 09:35:00,47.88,47.96,47.77,47.79,962968.0,47.3796,47.4588,47.2708,47.2906,962968.0
2024-12-26 09:40:00,47.8,47.94,47.78,47.89,95446.0,47.3005,47.439,47.2807,47.3895,95446.0
2024-12-26 09:45:00,47.9,48.24,47.9,48.21,119012.0,47.3994,47.7359,47.3994,47.7062,119012.0
2024-12-26 09:50:00,48.22,48.25,48.1,48.19,107176.0,47.7161,47.7458,47.5973,47.6864,107176.0
2024-12-26 09:55:00,48.17,48.26,48.11,48.23,86032.0,47.6666,47.7557,47.6072,47.726,86032.0
2024-12-26 10:00:00,48.22,48.4,48.2,48.39,89567.0,47.7161,47.8942,47.6963,47.8843,89567.0
2024-12-26 10:05:00,48.39,48.53,48.37,48.51,178684.0,47.8843,48.0228,47.8645,48.003,178684.0
2024-12-26 10:10:00,48.52,48.6,48.51,48.56,132503.0,48.0129,48.0921,48.003,48.0525,132503.0
2024-12-26 10:15:00,48.55,48.66,48.54,48.63,156254.0,48.0426,48.1515,48.0327,48.1218,156254.0
2024-12-26 10:20:00,48.63,48.69,48.5,48.57,154642.0,48.1218,48.1812,47.9931,48.0624,154642.0
2024-12-26 10:25:00,48.57,48.58,47.5,47.64,1662824.0,48.0624,48.0723,47.0036,47.1421,1662824.0
2024-12-26 10:30:00,47.66,47.95,47.49,47.92,384153.0,47.1619,47.4489,46.9937,47.4192,384153.0
2024-12-26 10:35:00,47.93,48.17,47.88,48.17,194452.0,47.4291,47.6666,47.3796,47.6666,194452.0
2024-12-26 10:40:00,48.16,48.18,48.01,48.09,117358.0,47.6567,47.6765,47.5083,47.5874,117358.0
2024-12-26 10:45:00,48.07,48.19,48.02,48.16,77909.0,47.5676,47.6864,47.5182,47.6567,77909.0
2024-12-26 10:50:00,48.17,48.24,48.14,48.23,60531.0,47.6666,47.7359,47.6369,47.726,60531.0
2024-12-26 10:55:00,48.23,48.23,48.14,48.16,96892.0,47.726,47.726,47.6369,47.6567,96892.0
2024-12-26 11:00:00,48.16,48.22,48.1,48.12,71968.0,47.6567,47.7161,47.5973,47.6171,71968.0
2024-12-26 11:05:00,48.11,48.18,48.08,48.15,50372.0,47.6072,47.6765,47.5775,47.6468,50372.0
2024-12-26 11:10:00,48.16,48.18,48.11,48.13,57805.0,47.6567,47.6765,47.6072,47.627,57805.0
2024-12-26 11:15:00,48.14,48.17,48.09,48.1,72994.0,47.6369,47.6666,47.5874,47.5973,72994.0
2024-12-26 11:20:00,48.1,48.12,48.05,48.12,48725.0,47.5973,47.6171,47.5478,47.6171,48725.0
2024-12-26 11:25:00,48.12,48.15,48.09,48.12,46757.0,47.6171,47.6468,47.5874,47.6171,46757.0
2024-12-26 11:30:00,48.12,48.13,48.06,48.13,49159.0,47.6171,47.627,47.5577,47.627,49159.0
2024-12-26 11:35:00,48.12,48.17,48.11,48.15,34597.0,47.6171,47.6666,47.6072,47.6468,34597.0
2024-12-26 11:40:00,48.16,48.19,48.13,48.19,48770.0,47.6567,47.6864,47.627,47.6864,48770.0
2024-12-26 11:45:00,48.2,48.21,48.13,48.2,88852.0,47.6963,47.7062,47.627,47.6963,88852.0
2024-12-26 11:50:00,48.21,48.3,48.2,48.25,67120.0,47.7062,47.7952,47.6963,47.7458,67120.0
2024-12-26 11:55:00,48.25,48.32,48.24,48.28,79635.0,47.7458,47.815,47.7359,47.7754,79635.0
2024-12-26 12:00:00,48.29,48.29,48.2,48.22,30509.0,47.7853,47.7853,47.6963,47.7161,30509.0
2024-12-26 12:05:00,48.22,48.22,48.16,48.2,58129.0,47.7161,47.7161,47.6567,47.6963,58129.0
2024-12-26 12:10:00,48.2,48.24,48.15,48.16,58651.0,47.6963,47.7359,47.6468,47.6567,58651.0
2024-12-26 12:15:00,48.16,48.2,48.1,48.16,135727.0,47.6567,47.6963,47.5973,47.6567,135727.0
2024-12-26 12:20:00,48.17,48.22,48.16,48.2,71782.0,47.6666,47.7161,47.6567,47.6963,71782.0
2024-12-26 12:25:00,48.2,48.2,48.07,48.07,44089.0,47.6963,47.6963,47.5676,47.5676,44089.0
2024-12-26 12:30:00,48.08,48.22,48.07,48.22,52109.0,47.5775,47.7161,47.5676,47.7161,52109.0
2024-12-26 12:35:00,48.21,48.24,48.18,48.21,34847.0,47.7062,47.7359,47.6765,47.7062,34847.0
2024-12-26 12:40:00,48.21,48.24,48.2,48.23,23962.0,47.7062,47.7359,47.6963,47.726,23962.0
2024-12-26 12:45:00,48.24,48.27,48.19,48.26,51199.0,47.7359,47.7655,47.6864,47.7557,51199.0
2024-12-26 12:50:00,48.26,48.27,48.19,48.21,29445.0,47.7557,47.7655,47.6864,47.7062,29445.0
2024-12-26 12:55:00,48.21,48.22,48.1,48.1,65683.0,47.7062,47.7161,47.5973,47.5973,65683.0
2024-12-26 13:00:00,48.1,48.2,48.1,48.2,31301.0,47.5973,47.6963,47.5973,47.6963,31301.0
2024-12-26 13:05:00,48.19,48.19,48.07,48.1,56015.0,47.6864,47.6864,47.5676,47.5973,56015.0
2024-12-26 13:10:00,48.11,48.11,48.07,48.09,26820.0,47.6072,47.6072,47.5676,47.5874,26820.0
2024-12-26 13:15:00,48.09,48.21,48.08,48.2,21508.0,47.5874,47.7062,47.5775,47.6963,21508.0
2024-12-26 13:20:00,48.2,48.21,48.11,48.16,24854.0,47.6963,47.7062,47.6072,47.6567,24854.0
2024-12-26 13:25:00,48.16,48.18,48.14,48.15,28309.0,47.6567,47.6765,47.6369,47.6468,28309.0
2024-12-26 13:30:00,48.15,48.18,48.1,48.12,42153.0,47.6468,47.6765,47.5973,47.6171,42153.0
2024-12-26 13:35:00,48.11,48.18,48.11,48.17,22891.0,47.6072,47.6765,47.6072,47.6666,22891.0
2024-12-26 13:40:00,48.18,48.18,48.06,48.06,40187.0,47.6765,47.6765,47.5577,47.5577,40187.0
2024-12-26 13:45:00,48.07,48.11,48.0,48.07,194985.0,47.5676,47.6072,47.4984,47.5676,194985.0
2024-12-26 13:50:00,48.07,48.1,48.04,48.09,44444.0,47.5676,47.5973,47.538,47.5874,44444.0
2024-12-26 13:55:00,48.09,48.1,48.0,48.03,39592.0,47.5874,47.5973,47.4984,47.5281,39592.0
2024-12-26 14:00:00,48.03,48.06,48.02,48.04,27629.0,47.5281,47.5577,47.5182,47.538,27629.0
2024-12-26 14:05:00,48.04,48.04,47.98,47.99,65624.0,47.538,47.538,47.4786,47.4885,65624.0
2024-12-26 14:10:00,47.99,48.0,47.96,47.99,33414.0,47.4885,47.4984,47.4588,47.4885,33414.0
2024-12-26 14:15:00,47.99,48.03,47.98,48.02,39100.0,47.4885,47.5281,47.4786,47.5182,39100.0
2024-12-26 14:20:00,48.02,48.04,47.96,48.02,28128.0,47.5182,47.538,47.4588,47.5182,28128.0
2024-12-26 14:25:00,48.01,48.06,48.0,48.04,159972.0,47.5083,47.5577,47.4984,47.538,159972.0
2024-12-26 14:30:00,48.04,48.06,47.96,47.99,200501.0,47.538,47.5577,47.4588,47.4885,200501.0
2024-12-26 14:35:00,48.0,48.05,47.99,48.03,39585.0,47.4984,47.5478,47.4885,47.5281,39585.0
2024-12-26 14:40:00,48.03,48.03,47.97,47.97,47583.0,47.5281,47.5281,47.4687,47.4687,47583.0
2024-12-26 14:45:00,47.97,48.02,47.95,47.99,88825.0,47.4687,47.5182,47.4489,47.4885,88825.0
2024-12-26 14:50:00,47.99,48.03,47.99,48.01,33949.0,47.4885,47.5281,47.4885,47.5083,33949.0
2024-12-26 14:55:00,48.01,48.03,47.98,47.98,35472.0,47.5083,47.5281,47.4786,47.4786,35472.0
2024-12-26 15:00:00,47.98,48.02,47.96,48.01,20114.0,47.4786,47.5182,47.4588,47.5083,20114.0
2024-12-26 15:05:00,48.01,48.06,48.0,48.05,41630.0,47.5083,47.5577,47.4984,47.5478,41630.0
2024-12-26 15:10:00,48.05,48.07,48.01,48.01,36116.0,47.5478,47.5676,47.5083,47.5083,36116.0
2024-12-26 15:15:00,48.01,48.02,47.98,48.02,69861.0,47.5083,47.5182,47.4786,47.5182,69861.0
2024-12-26 15:20:00,48.01,48.03,48.0,48.01,37420.0,47.5083,47.5281,47.4984,47.5083,37420.0
2024-12-26 15:25:00,48.02,48.08,48.01,48.07,47190.0,47.5182,47.5775,47.5083,47.5676,47190.0
2024-12-26 15:30:00,48.07,48.11,48.03,48.11,53437.0,47.5676,47.6072,47.5281,47.6072,53437.0
2024-12-26 15:35:00,48.1,48.14,48.06,48.07,101854.0,47.5973,47.6369,47.5577,47.5676,101854.0
2024-12-26 15:40:00,48.08,48.13,48.06,48.1,42039.0,47.5775,47.627,47.5577,47.5973,42039.0
2024-12-26 15:45:00,48.11,48.16,48.09,48.15,161534.0,47.6072,47.6567,47.5874,47.6468,161534.0
2024-12-26 15:50:00,48.16,48.22,48.13,48.19,161006.0,47.6567,47.7161,47.627,47.6864,161006.0
2024-12-26 15:55:00,48.2,48.24,48.18,48.18,429751.0,47.6963,47.7359,47.6765,47.6765,429751.0
2024-12-27 09:30:00,48.2,48.41,48.03,48.4,389134.0,47.6963,47.9041,47.5281,47.8942,389134.0
2024-12-27 09:35:00,48.4,48.53,48.31,48.49,209046.0,47.8942,48.0228,47.8051,47.9832,209046.0
2024-12-27 09:40:00,48.5,48.59,48.47,48.55,162686.0,47.9931,48.0822,47.9635,48.0426,162686.0
2024-12-27 09:45:00,48.54,48.88,48.53,48.88,195093.0,48.0327,48.3692,48.0228,48.3692,195093.0
2024-12-27 09:50:00,48.89,49.0,48.84,48.95,282229.0,48.3791,48.4879,48.3296,48.4384,282229.0
2024-12-27 09:55:00,48.94,48.99,48.76,48.81,224973.0,48.4285,48.478,48.2504,48.2999,224973.0
2024-12-27 10:00:00,48.79,48.8,48.65,48.72,149479.0,48.2801,48.29,48.1416,48.2108,149479.0
2024-12-27 10:05:00,48.72,48.86,48.67,48.77,125652.0,48.2108,48.3494,48.1614,48.2603,125652.0
2024-12-27 10:10:00,48.77,48.77,48.62,48.65,134712.0,48.2603,48.2603,48.1119,48.1416,134712.0
2024-12-27 10:15:00,48.64,48.69,48.6,48.68,120461.0,48.1317,48.1812,48.0921,48.1713,120461.0
2024-12-27 10:20:00,48.68,48.74,48.63,48.73,141069.0,48.1713,48.2306,48.1218,48.2207,141069.0
2024-12-27 10:25:00,48.73,48.74,48.65,48.66,70283.0,48.2207,48.2306,48.1416,48.1515,70283.0
2024-12-27 10:30:00,48.65,48.76,48.6,48.75,78296.0,48.1416,48.2504,48.0921,48.2405,78296.0
2024-12-27 10:35:00,48.76,48.77,48.68,48.75,85880.0,48.2504,48.2603,48.1713,48.2405,85880.0
2024-12-27 10:40:00,48.74,48.86,48.73,48.85,94674.0,48.2306,48.3494,48.2207,48.3395,94674.0
2024-12-27 10:45:00,48.85,48.95,48.82,48.94,97763.0,48.3395,48.4384,48.3098,48.4285,97763.0
2024-12-27 10:50:00,48.94,49.03,48.93,49.02,220726.0,48.4285,48.5176,48.4187,48.5077,220726.0
2024-12-27 10:55:00,49.02,49.05,48.84,48.86,157802.0,48.5077,48.5374,48.3296,48.3494,157802.0
2024-12-27 11:00:00,48.85,48.87,48.72,48.75,107973.0,48.3395,48.3593,48.2108,48.2405,107973.0
2024-12-27 11:05:00,48.74,48.8,48.7,48.73,58532.0,48.2306,48.29,48.1911,48.2207,58532.0
2024-12-27 11:10:00,48.72,48.73,48.64,48.65,119834.0,48.2108,48.2207,48.1317,48.1416,119834.0
2024-12-27 11:15:00,48.66,48.69,48.61,48.61,56623.0,48.1515,48.1812,48.102,48.102,56623.0
2024-12-27 11:20:00,48.62,48.69,48.58,48.67,65235.0,48.1119,48.1812,48.0723,48.1614,65235.0
2024-12-27 11:25:00,48.67,48.69,48.63,48.68,117824.0,48.1614,48.1812,48.1218,48.1713,117824.0
2024-12-27 11:30:00,48.67,48.7,48.64,48.69,53470.0,48.1614,48.1911,48.1317,48.1812,53470.0
2024-12-27 11:35:00,48.69,48.77,48.67,48.71,52879.0,48.1812,48.2603,48.1614,48.201,52879.0
2024-12-27 11:40:00,48.71,48.75,48.7,48.71,57703.0,48.201,48.2405,48.1911,48.201,57703.0
2024-12-27 11:45:00,48.7,48.71,48.59,48.6,70152.0,48.1911,48.201,48.0822,48.0921,70152.0
2024-12-27 11:50:00,48.6,48.61,48.48,48.54,126543.0,48.0921,48.102,47.9734,48.0327,126543.0
2024-12-27 11:55:00,48.54,48.59,48.5,48.5,77267.0,48.0327,48.0822,47.9931,47.9931,77267.0
2024-12-27 12:00:00,48.5,48.5,48.42,48.44,74109.0,47.9931,47.9931,47.914,47.9338,74109.0
2024-12-27 12:05:00,48.43,48.45,48.38,48.43,63815.0,47.9239,47.9437,47.8744,47.9239,63815.0
2024-12-27 12:10:00,48.44,48.51,48.38,48.48,78322.0,47.9338,48.003,47.8744,47.9734,78322.0
2024-12-27 12:15:00,48.48,48.53,48.45,48.46,133415.0,47.9734,48.0228,47.9437,47.9536,133415.0
2024-12-27 12:20:00,48.45,48.46,48.35,48.36,70726.0,47.9437,47.9536,47.8447,47.8546,70726.0
2024-12-27 12:25:00,48.36,48.39,48.35,48.36,68557.0,47.8546,47.8843,47.8447,47.8546,68557.0
2024-12-27 12:30:00,48.36,48.41,48.35,48.39,39251.0,47.8546,47.9041,47.8447,47.8843,39251.0
2024-12-27 12:35:00,48.39,48.39,48.27,48.27,78978.0,47.8843,47.8843,47.7655,47.7655,78978.0
2024-12-27 12:40:00,48.27,48.32,48.26,48.29,111285.0,47.7655,47.815,47.7557,47.7853,111285.0
2024-12-27 12:45:00,48.3,48.32,48.22,48.25,177065.0,47.7952,47.815,47.7161,47.7458,177065.0
2024-12-27 12:50:00,48.26,48.28,48.2,48.28,62824.0,47.7557,47.7754,47.6963,47.7754,62824.0
2024-12-27 12:55:00,48.28,48.29,48.24,48.29,72241.0,47.7754,47.7853,47.7359,47.7853,72241.0
2024-12-27 13:00:00,48.29,48.34,48.27,48.34,55630.0,47.7853,47.8348,47.7655,47.8348,55630.0
2024-12-27 13:05:00,48.34,48.35,48.28,48.32,174900.0,47.8348,47.8447,47.7754,47.815,174900.0
2024-12-27 13:10:00,48.32,48.39,48.31,48.35,134704.0,47.815,47.8843,47.8051,47.8447,134704.0
2024-12-27 13:15:00,48.34,48.36,48.31,48.33,36730.0,47.8348,47.8546,47.8051,47.8249,36730.0
2024-12-27 13:20:00,48.33,48.34,48.29,48.33,114707.0,47.8249,47.8348,47.7853,47.8249,114707.0
2024-12-27 13:25:00,48.33,48.36,48.3,48.32,58441.0,47.8249,47.8546,47.7952,47.815,58441.0
2024-12-27 13:30:00,48.32,48.39,48.31,48.39,68136.0,47.815,47.8843,47.8051,47.8843,68136.0
2024-12-27 13:35:00,48.39,48.42,48.33,48.34,99482.0,47.8843,47.914,47.8249,47.8348,99482.0
2024-12-27 13:40:00,48.34,48.37,48.33,48.37,39831.0,47.8348,47.8645,47.8249,47.8645,39831.0
2024-12-27 13:45:00,48.38,48.39,48.3,48.34,72145.0,47.8744,47.8843,47.7952,47.8348,72145.0
2024-12-27 13:50:00,48.34,48.47,48.34,48.45,158129.0,47.8348,47.9635,47.8348,47.9437,158129.0
2024-12-27 13:55:00,48.45,48.5,48.42,48.43,81132.0,47.9437,47.9931,47.914,47.9239,81132.0
2024-12-27 14:00:00,48.43,48.44,48.37,48.4,91927.0,47.9239,47.9338,47.8645,47.8942,91927.0
2024-12-27 14:05:00,48.4,48.48,48.39,48.45,105399.0,47.8942,47.9734,47.8843,47.9437,105399.0
2024-12-27 14:10:00,48.46,48.5,48.45,48.48,33245.0,47.9536,47.9931,47.9437,47.9734,33245.0
2024-12-27 14:15:00,48.48,48.55,48.47,48.55,62423.0,47.9734,48.0426,47.9635,48.0426,62423.0
2024-12-27 14:20:00,48.55,48.6,48.54,48.57,50633.0,48.0426,48.0921,48.0327,48.0624,50633.0
2024-12-27 14:25:00,48.56,48.57,48.52,48.52,49884.0,48.0525,48.0624,48.0129,48.0129,49884.0
2024-12-27 14:30:00,48.52,48.54,48.48,48.52,85527.0,48.0129,48.0327,47.9734,48.0129,85527.0
2024-12-27 14:35:00,48.52,48.54,48.5,48.51,44023.0,48.0129,48.0327,47.9931,48.003,44023.0
2024-12-27 14:40:00,48.51,48.58,48.51,48.55,61576.0,48.003,48.0723,48.003,48.0426,61576.0
2024-12-27 14:45:00,48.55,48.58,48.53,48.56,39201.0,48.0426,48.0723,48.0228,48.0525,39201.0
2024-12-27 14:50:00,48.55,48.61,48.51,48.59,115755.0,48.0426,48.102,48.003,48.0822,115755.0
2024-12-27 14:55:00,48.58,48.68,48.56,48.66,151721.0,48.0723,48.1713,48.0525,48.1515,151721.0
2024-12-27 15:00:00,48.66,48.67,48.5,48.53,95976.0,48.1515,48.1614,47.9931,48.0228,95976.0
2024-12-27 15:05:00,48.52,48.53,48.43,48.47,79780.0,48.0129,48.0228,47.9239,47.9635,79780.0
2024-12-27 15:10:00,48.46,48.47,48.37,48.39,91209.0,47.9536,47.9635,47.8645,47.8843,91209.0
2024-12-27 15:15:00,48.39,48.47,48.36,48.46,96865.0,47.8843,47.9635,47.8546,47.9536,96865.0
2024-12-27 15:20:00,48.46,48.47,48.42,48.44,42696.0,47.9536,47.9635,47.914,47.9338,42696.0
2024-12-27 15:25:00,48.44,48.47,48.4,48.43,60610.0,47.9338,47.9635,47.8942,47.9239,60610.0
2024-12-27 15:30:00,48.43,48.44,48.39,48.41,86077.0,47.9239,47.9338,47.8843,47.9041,86077.0
2024-12-27 15:35:00,48.41,48.45,48.39,48.41,64223.0,47.9041,47.9437,47.8843,47.9041,64223.0
2024-12-27 15:40:00,48.41,48.44,48.36,48.38,83318.0,47.9041,47.9338,47.8546,47.8744,83318.0
2024-12-27 15:45:00,48.39,48.47,48.39,48.46,127738.0,47.8843,47.9635,47.8843,47.9536,127738.0
2024-12-27 15:50:00,48.47,48.62,48.47,48.58,189596.0,47.9635,48.1119,47.9635,48.0723,189596.0
2024-12-27 15:55:00,48.58,48.6,48.54,48.56,393017.0,48.0723,48.0921,48.0327,48.0525,393017.0
2024-12-30 09:30:00,48.89,49.03,48.36,48.6,625463.0,48.3791,48.5176,47.8546,48.0921,625463.0
2024-12-30 09:35:00,48.6,48.91,48.53,48.55,185451.0,48.0921,48.3989,48.0228,48.0426,185451.0
2024-12-30 09:40:00,48.57,48.59,48.33,48.35,150789.0,48.0624,48.0822,47.8249,47.8447,150789.0
2024-12-30 09:45:00,48.34,48.5,48.31,48.41,159323.0,47.8348,47.9931,47.8051,47.9041,159323.0
2024-12-30 09:50:00,48.4,48.56,48.34,48.54,179045.0,47.8942,48.0525,47.8348,48.0327,179045.0
2024-12-30 09:55:00,48.55,48.65,48.51,48.55,103984.0,48.0426,48.1416,48.003,48.0426,103984.0
2024-12-30 10:00:00,48.54,48.58,48.4,48.43,233701.0,48.0327,48.0723,47.8942,47.9239,233701.0
2024-12-30 10:05:00,48.42,48.63,48.42,48.62,128202.0,47.914,48.1218,47.914,48.1119,128202.0
2024-12-30 10:10:00,48.62,48.64,48.47,48.48,127957.0,48.1119,48.1317,47.9635,47.9734,127957.0
2024-12-30 10:15:00,48.47,48.48,48.38,48.43,104154.0,47.9635,47.9734,47.8744,47.9239,104154.0
2024-12-30 10:20:00,48.43,48.56,48.42,48.52,61329.0,47.9239,48.0525,47.914,48.0129,61329.0
2024-12-30 10:25:00,48.53,48.56,48.45,48.53,56123.0,48.0228,48.0525,47.9437,48.0228,56123.0
2024-12-30 10:30:00,48.53,48.7,48.52,48.7,109547.0,48.0228,48.1911,48.0129,48.1911,109547.0
2024-12-30 10:35:00,48.68,48.68,48.56,48.59,105780.0,48.1713,48.1713,48.0525,48.0822,105780.0
2024-12-30 10:40:00,48.58,48.71,48.56,48.68,94022.0,48.0723,48.201,48.0525,48.1713,94022.0
2024-12-30 10:45:00,48.68,48.74,48.65,48.72,132497.0,48.1713,48.2306,48.1416,48.2108,132497.0
2024-12-30 10:50:00,48.73,48.84,48.73,48.8,84025.0,48.2207,48.3296,48.2207,48.29,84025.0
2024-12-30 10:55:00,48.8,48.87,48.78,48.86,79116.0,48.29,48.3593,48.2702,48.3494,79116.0
2024-12-30 11:00:00,48.85,48.85,48.75,48.79,82077.0,48.3395,48.3395,48.2405,48.2801,82077.0
2024-12-30 11:05:00,48.8,48.92,48.8,48.92,82383.0,48.29,48.4088,48.29,48.4088,82383.0
2024-12-30 11:10:00,48.92,48.93,48.83,48.84,81601.0,48.4088,48.4187,48.3197,48.3296,81601.0
2024-12-30 11:15:00,48.84,48.91,48.81,48.86,94980.0,48.3296,48.3989,48.2999,48.3494,94980.0
2024-12-30 11:20:00,48.86,48.86,48.66,48.67,80613.0,48.3494,48.3494,48.1515,48.1614,80613.0
2024-12-30 11:25:00,48.66,48.74,48.65,48.72,91752.0,48.1515,48.2306,48.1416,48.2108,91752.0
2024-12-30 11:30:00,48.72,48.73,48.61,48.65,105908.0,48.2108,48.2207,48.102,48.1416,105908.0
2024-12-30 11:35:00,48.66,48.67,48.6,48.66,87330.0,48.1515,48.1614,48.0921,48.1515,87330.0
2024-12-30 11:40:00,48.66,48.77,48.65,48.75,91342.0,48.1515,48.2603,48.1416,48.2405,91342.0
2024-12-30 11:45:00,48.74,48.81,48.69,48.7,81424.0,48.2306,48.2999,48.1812,48.1911,81424.0
2024-12-30 11:50:00,48.69,48.73,48.68,48.7,66098.0,48.1812,48.2207,48.1713,48.1911,66098.0
2024-12-30 11:55:00,48.7,48.8,48.69,48.8,46107.0,48.1911,48.29,48.1812,48.29,46107.0
2024-12-30 12:00:00,48.79,48.83,48.76,48.81,63816.0,48.2801,48.3197,48.2504,48.2999,63816.0
2024-12-30 12:05:00,48.81,48.93,48.81,48.86,160869.0,48.2999,48.4187,48.2999,48.3494,160869.0
2024-12-30 12:10:00,48.86,48.92,48.85,48.9,54545.0,48.3494,48.4088,48.3395,48.389,54545.0
2024-12-30 12:15:00,48.9,48.99,48.89,48.97,147572.0,48.389,48.478,48.3791,48.4582,147572.0
2024-12-30 12:20:00,48.97,49.03,48.9,48.95,187974.0,48.4582,48.5176,48.389,48.4384,187974.0
2024-12-30 12:25:00,48.96,49.0,48.93,48.98,77809.0,48.4483,48.4879,48.4187,48.4681,77809.0
2024-12-30 12:30:00,48.98,49.02,48.97,49.02,78549.0,48.4681,48.5077,48.4582,48.5077,78549.0
2024-12-30 12:35:00,49.02,49.04,48.97,48.98,67791.0,48.5077,48.5275,48.4582,48.4681,67791.0
2024-12-30 12:40:00,48.98,48.99,48.9,48.92,48564.0,48.4681,48.478,48.389,48.4088,48564.0
2024-12-30 12:45:00,48.93,48.96,48.89,48.95,116888.0,48.4187,48.4483,48.3791,48.4384,116888.0
2024-12-30 12:50:00,48.95,48.99,48.89,48.9,73679.0,48.4384,48.478,48.3791,48.389,73679.0
2024-12-30 12:55:00,48.9,48.93,48.85,48.91,63443.0,48.389,48.4187,48.3395,48.3989,63443.0
2024-12-30 13:00:00,48.9,48.91,48.86,48.9,56640.0,48.389,48.3989,48.3494,48.389,56640.0
2024-12-30 13:05:00,48.89,48.95,48.89,48.93,37835.0,48.3791,48.4384,48.3791,48.4187,37835.0
2024-12-30 13:10:00,48.93,48.96,48.91,48.95,67264.0,48.4187,48.4483,48.3989,48.4384,67264.0
2024-12-30 13:15:00,48.94,48.96,48.91,48.93,46172.0,48.4285,48.4483,48.3989,48.4187,46172.0
2024-12-30 13:20:00,48.93,48.95,48.9,48.9,67446.0,48.4187,48.4384,48.389,48.389,67446.0
2024-12-30 13:25:00,48.89,48.91,48.86,48.91,32711.0,48.3791,48.3989,48.3494,48.3989,32711.0
2024-12-30 13:30:00,48.9,48.92,48.86,48.9,50958.0,48.389,48.4088,48.3494,48.389,50958.0
2024-12-30 13:35:00,48.9,48.92,48.87,48.9,50082.0,48.389,48.4088,48.3593,48.389,50082.0
2024-12-30 13:40:00,48.9,48.93,48.87,48.92,37176.0,48.389,48.4187,48.3593,48.4088,37176.0
2024-12-30 13:45:00,48.92,48.93,48.84,48.86,32512.0,48.4088,48.4187,48.3296,48.3494,32512.0
2024-12-30 13:50:00,48.86,48.9,48.85,48.87,52457.0,48.3494,48.389,48.3395,48.3593,52457.0
2024-12-30 13:55:00,48.86,48.9,48.81,48.82,54825.0,48.3494,48.389,48.2999,48.3098,54825.0
2024-12-30 14:00:00,48.82,48.85,48.81,48.82,62482.0,48.3098,48.3395,48.2999,48.3098,62482.0
2024-12-30 14:05:00,48.82,48.83,48.74,48.77,47506.0,48.3098,48.3197,48.2306,48.2603,47506.0
2024-12-30 14:10:00,48.77,48.78,48.68,48.71,75159.0,48.2603,48.2702,48.1713,48.201,75159.0
2024-12-30 14:15:00,48.71,48.73,48.68,48.7,83232.0,48.201,48.2207,48.1713,48.1911,83232.0
2024-12-30 14:20:00,48.7,48.72,48.61,48.66,51549.0,48.1911,48.2108,48.102,48.1515,51549.0
2024-12-30 14:25:00,48.66,48.73,48.66,48.69,51561.0,48.1515,48.2207,48.1515,48.1812,51561.0
2024-12-30 14:30:00,48.69,48.7,48.62,48.63,52110.0,48.1812,48.1911,48.1119,48.1218,52110.0
2024-12-30 14:35:00,48.63,48.67,48.63,48.66,26289.0,48.1218,48.1614,48.1218,48.1515,26289.0
2024-12-30 14:40:00,48.67,48.68,48.64,48.65,43894.0,48.1614,48.1713,48.1317,48.1416,43894.0
2024-12-30 14:45:00,48.65,48.71,48.64,48.68,44559.0,48.1416,48.201,48.1317,48.1713,44559.0
2024-12-30 14:50:00,48.69,48.72,48.68,48.69,80799.0,48.1812,48.2108,48.1713,48.1812,80799.0
2024-12-30 14:55:00,48.69,48.71,48.64,48.66,52649.0,48.1812,48.201,48.1317,48.1515,52649.0
2024-12-30 15:00:00,48.65,48.65,48.61,48.61,39526.0,48.1416,48.1416,48.102,48.102,39526.0
2024-12-30 15:05:00,48.62,48.67,48.6,48.66,61858.0,48.1119,48.1614,48.0921,48.1515,61858.0
2024-12-30 15:10:00,48.66,48.68,48.65,48.66,57577.0,48.1515,48.1713,48.1416,48.1515,57577.0
2024-12-30 15:15:00,48.66,48.73,48.64,48.72,85981.0,48.1515,48.2207,48.1317,48.2108,85981.0
2024-12-30 15:20:00,48.72,48.76,48.71,48.72,47713.0,48.2108,48.2504,48.201,48.2108,47713.0
2024-12-30 15:25:00,48.72,48.73,48.65,48.68,50808.0,48.2108,48.2207,48.1416,48.1713,50808.0
2024-12-30 15:30:00,48.67,48.69,48.6,48.61,56107.0,48.1614,48.1812,48.0921,48.102,56107.0
2024-12-30 15:35:00,48.61,48.61,48.51,48.52,107864.0,48.102,48.102,48.003,48.0129,107864.0
2024-12-30 15:40:00,48.51,48.52,48.44,48.48,133239.0,48.003,48.0129,47.9338,47.9734,133239.0
2024-12-30 15:45:00,48.48,48.6,48.47,48.59,98903.0,47.9734,48.0921,47.9635,48.0822,98903.0
2024-12-30 15:50:00,48.6,48.67,48.58,48.58,181012.0,48.0921,48.1614,48.0723,48.0723,181012.0
2024-12-30 15:55:00,48.59,48.59,48.44,48.45,506602.0,48.0822,48.0822,47.9338,47.9437,506602.0
2024-12-31 09:30:00,48.55,48.91,48.48,48.87,251828.0,48.0426,48.3989,47.9734,48.3593,251828.0
2024-12-31 09:35:00,48.87,49.12,48.83,49.1,228422.0,48.3593,48.6067,48.3197,48.5869,228422.0
2024-12-31 09:40:00,49.09,49.2,48.89,49.07,259014.0,48.577,48.6858,48.3791,48.5572,259014.0
2024-12-31 09:45:00,49.07,49.11,48.97,49.04,83457.0,48.5572,48.5968,48.4582,48.5275,83457.0
2024-12-31 09:50:00,49.05,49.06,48.91,48.94,108330.0,48.5374,48.5473,48.3989,48.4285,108330.0
2024-12-31 09:55:00,48.95,49.14,48.94,49.09,165276.0,48.4384,48.6265,48.4285,48.577,165276.0
2024-12-31 10:00:00,49.1,49.19,49.08,49.11,101030.0,48.5869,48.6759,48.5671,48.5968,101030.0
2024-12-31 10:05:00,49.11,49.21,49.09,49.21,132560.0,48.5968,48.6957,48.577,48.6957,132560.0
2024-12-31 10:10:00,49.2,49.32,49.18,49.23,171876.0,48.6858,48.8046,48.666,48.7155,171876.0
2024-12-31 10:15:00,49.23,49.5,49.21,49.45,190744.0,48.7155,48.9827,48.6957,48.9332,190744.0
2024-12-31 10:20:00,49.46,49.51,49.42,49.45,195341.0,48.9431,48.9926,48.9035,48.9332,195341.0
2024-12-31 10:25:00,49.46,49.47,49.32,49.36,127738.0,48.9431,48.953,48.8046,48.8442,127738.0
2024-12-31 10:30:00,49.36,49.42,49.27,49.28,77088.0,48.8442,48.9035,48.7551,48.765,77088.0
2024-12-31 10:35:00,49.28,49.4,49.27,49.37,133408.0,48.765,48.8837,48.7551,48.8541,133408.0
2024-12-31 10:40:00,49.37,49.57,49.34,49.54,187187.0,48.8541,49.052,48.8244,49.0223,187187.0
2024-12-31 10:45:00,49.54,49.56,49.47,49.5,107019.0,49.0223,49.0421,48.953,48.9827,107019.0
2024-12-31 10:50:00,49.51,49.53,49.42,49.42,91559.0,48.9926,49.0124,48.9035,48.9035,91559.0
2024-12-31 10:55:00,49.41,49.44,49.37,49.41,122937.0,48.8936,48.9233,48.8541,48.8936,122937.0
2024-12-31 11:00:00,49.42,49.5,49.4,49.43,84317.0,48.9035,48.9827,48.8837,48.9134,84317.0
2024-12-31 11:05:00,49.44,49.52,49.4,49.49,98924.0,48.9233,49.0025,48.8837,48.9728,98924.0
2024-12-31 11:10:00,49.49,49.5,49.36,49.44,65320.0,48.9728,48.9827,48.8442,48.9233,65320.0
2024-12-31 11:15:00,49.44,49.53,49.41,49.43,77877.0,48.9233,49.0124,48.8936,48.9134,77877.0
2024-12-31 11:20:00,49.43,49.45,49.41,49.44,109188.0,48.9134,48.9332,48.8936,48.9233,109188.0
2024-12-31 11:25:00,49.43,49.45,49.34,49.36,121582.0,48.9134,48.9332,48.8244,48.8442,121582.0
2024-12-31 11:30:00,49.36,49.39,49.34,49.38,86676.0,48.8442,48.8738,48.8244,48.8639,86676.0
2024-12-31 11:35:00,49.39,49.44,49.3,49.41,107839.0,48.8738,48.9233,48.7848,48.8936,107839.0
2024-12-31 11:40:00,49.4,49.45,49.39,49.42,42159.0,48.8837,48.9332,48.8738,48.9035,42159.0
2024-12-31 11:45:00,49.42,49.42,49.36,49.39,70226.0,48.9035,48.9035,48.8442,48.8738,70226.0
2024-12-31 11:50:00,49.4,49.45,49.35,49.4,84456.0,48.8837,48.9332,48.8343,48.8837,84456.0
2024-12-31 11:55:00,49.41,49.41,49.29,49.3,85897.0,48.8936,48.8936,48.7749,48.7848,85897.0
2024-12-31 12:00:00,49.3,49.33,49.25,49.33,107856.0,48.7848,48.8145,48.7353,48.8145,107856.0
2024-12-31 12:05:00,49.33,49.33,49.24,49.25,78296.0,48.8145,48.8145,48.7254,48.7353,78296.0
2024-12-31 12:10:00,49.24,49.26,49.19,49.23,61952.0,48.7254,48.7452,48.6759,48.7155,61952.0
2024-12-31 12:15:00,49.22,49.3,49.22,49.27,53276.0,48.7056,48.7848,48.7056,48.7551,53276.0
2024-12-31 12:20:00,49.27,49.28,49.16,49.23,73186.0,48.7551,48.765,48.6462,48.7155,73186.0
2024-12-31 12:25:00,49.23,49.34,49.22,49.33,87628.0,48.7155,48.8244,48.7056,48.8145,87628.0
2024-12-31 12:30:00,49.34,49.34,49.28,49.34,51410.0,48.8244,48.8244,48.765,48.8244,51410.0
2024-12-31 12:35:00,49.33,49.36,49.31,49.34,52052.0,48.8145,48.8442,48.7947,48.8244,52052.0
2024-12-31 12:40:00,49.34,49.4,49.34,49.37,58161.0,48.8244,48.8837,48.8244,48.8541,58161.0
2024-12-31 12:45:00,49.38,49.38,49.32,49.34,35610.0,48.8639,48.8639,48.8046,48.8244,35610.0
2024-12-31 12:50:00,49.34,49.39,49.34,49.38,74470.0,48.8244,48.8738,48.8244,48.8639,74470.0
2024-12-31 12:55:00,49.37,49.49,49.36,49.48,77079.0,48.8541,48.9728,48.8442,48.9629,77079.0
2024-12-31 13:00:00,49.48,49.57,49.45,49.56,127673.0,48.9629,49.052,48.9332,49.0421,127673.0
2024-12-31 13:05:00,49.56,49.68,49.54,49.56,203268.0,49.0421,49.1608,49.0223,49.0421,203268.0
2024-12-31 13:10:00,49.55,49.55,49.48,49.49,59527.0,49.0322,49.0322,48.9629,48.9728,59527.0
2024-12-31 13:15:00,49.48,49.55,49.47,49.5,87754.0,48.9629,49.0322,48.953,48.9827,87754.0
2024-12-31 13:20:00,49.49,49.49,49.38,49.4,38004.0,48.9728,48.9728,48.8639,48.8837,38004.0
2024-12-31 13:25:00,49.38,49.41,49.31,49.32,63637.0,48.8639,48.8936,48.7947,48.8046,63637.0
2024-12-31 13:30:00,49.32,49.38,49.31,49.36,40271.0,48.8046,48.8639,48.7947,48.8442,40271.0
2024-12-31 13:35:00,49.37,49.4,49.31,49.39,35009.0,48.8541,48.8837,48.7947,48.8738,35009.0
2024-12-31 13:40:00,49.39,49.48,49.36,49.48,67406.0,48.8738,48.9629,48.8442,48.9629,67406.0
2024-12-31 13:45:00,49.48,49.5,49.45,49.48,58232.0,48.9629,48.9827,48.9332,48.9629,58232.0
2024-12-31 13:50:00,49.49,49.53,49.49,49.51,32909.0,48.9728,49.0124,48.9728,48.9926,32909.0
2024-12-31 13:55:00,49.51,49.54,49.47,49.48,38329.0,48.9926,49.0223,48.953,48.9629,38329.0
2024-12-31 14:00:00,49.48,49.49,49.43,49.46,45142.0,48.9629,48.9728,48.9134,48.9431,45142.0
2024-12-31 14:05:00,49.47,49.52,49.46,49.5,62668.0,48.953,49.0025,48.9431,48.9827,62668.0
2024-12-31 14:10:00,49.51,49.56,49.49,49.55,40001.0,48.9926,49.0421,48.9728,49.0322,40001.0
2024-12-31 14:15:00,49.55,49.57,49.5,49.5,78583.0,49.0322,49.052,48.9827,48.9827,78583.0
2024-12-31 14:20:00,49.48,49.52,49.45,49.47,83487.0,48.9629,49.0025,48.9332,48.953,83487.0
2024-12-31 14:25:00,49.46,49.48,49.43,49.46,54091.0,48.9431,48.9629,48.9134,48.9431,54091.0
2024-12-31 14:30:00,49.47,49.47,49.37,49.41,52558.0,48.953,48.953,48.8541,48.8936,52558.0
2024-12-31 14:35:00,49.41,49.48,49.37,49.48,53367.0,48.8936,48.9629,48.8541,48.9629,53367.0
2024-12-31 14:40:00,49.48,49.48,49.42,49.45,54481.0,48.9629,48.9629,48.9035,48.9332,54481.0
2024-12-31 14:45:00,49.44,49.45,49.4,49.41,33835.0,48.9233,48.9332,48.8837,48.8936,33835.0
2024-12-31 14:50:00,49.41,49.46,49.41,49.45,31079.0,48.8936,48.9431,48.8936,48.9332,31079.0
2024-12-31 14:55:00,49.45,49.52,49.44,49.48,48699.0,48.9332,49.0025,48.9233,48.9629,48699.0
2024-12-31 15:00:00,49.48,49.53,49.46,49.52,43197.0,48.9629,49.0124,48.9431,49.0025,43197.0
2024-12-31 15:05:00,49.51,49.58,49.5,49.57,96567.0,48.9926,49.0619,48.9827,49.052,96567.0
2024-12-31 15:10:00,49.57,49.57,49.46,49.46,63951.0,49.052,49.052,48.9431,48.9431,63951.0
2024-12-31 15:15:00,49.46,49.51,49.43,49.49,61984.0,48.9431,48.9926,48.9134,48.9728,61984.0
2024-12-31 15:20:00,49.49,49.55,49.47,49.53,65879.0,48.9728,49.0322,48.953,49.0124,65879.0
2024-12-31 15:25:00,49.53,49.56,49.5,49.51,90702.0,49.0124,49.0421,48.9827,48.9926,90702.0
2024-12-31 15:30:00,49.51,49.53,49.47,49.5,80197.0,48.9926,49.0124,48.953,48.9827,80197.0
2024-12-31 15:35:00,49.49,49.55,49.43,49.44,120060.0,48.9728,49.0322,48.9134,48.9233,120060.0
2024-12-31 15:40:00,49.44,49.47,49.42,49.44,101609.0,48.9233,48.953,48.9035,48.9233,101609.0
2024-12-31 15:45:00,49.44,49.48,49.38,49.45,173434.0,48.9233,48.9629,48.8639,48.9332,173434.0
2024-12-31 15:50:00,49.45,49.53,49.43,49.47,237592.0,48.9332,49.0124,48.9134,48.953,237592.0
2024-12-31 15:55:00,49.47,49.48,49.4,49.41,760055.0,48.953,48.9629,48.8837,48.8936,760055.0
2025-01-02 09:30:00,50.1,50.21,49.77,49.99,557776.0,49.5764,49.6853,49.2499,49.4676,557776.0
2025-01-02 09:35:00,49.99,50.37,49.91,50.25,421911.0,49.4676,49.8436,49.3884,49.7249,421911.0
2025-01-02 09:40:00,50.25,50.48,50.21,50.47,380281.0,49.7249,49.9525,49.6853,49.9426,380281.0
2025-01-02 09:45:00,50.47,50.51,50.3,50.32,436109.0,49.9426,49.9821,49.7743,49.7941,436109.0
2025-01-02 09:50:00,50.31,50.48,50.31,50.46,172438.0,49.7842,49.9525,49.7842,49.9327,172438.0
2025-01-02 09:55:00,50.46,50.5,50.33,50.44,271069.0,49.9327,49.9722,49.804,49.9129,271069.0
2025-01-02 10:00:00,50.44,50.45,50.3,50.44,119382.0,49.9129,49.9228,49.7743,49.9129,119382.0
2025-01-02 10:05:00,50.42,50.47,50.27,50.36,176492.0,49.8931,49.9426,49.7446,49.8337,176492.0
2025-01-02 10:10:00,50.35,50.38,50.24,50.32,104924.0,49.8238,49.8535,49.715,49.7941,104924.0
2025-01-02 10:15:00,50.32,50.4,50.24,50.36,129014.0,49.7941,49.8733,49.715,49.8337,129014.0
2025-01-02 10:20:00,50.36,50.37,50.22,50.33,147178.0,49.8337,49.8436,49.6952,49.804,147178.0
2025-01-02 10:25:00,50.33,50.44,50.32,50.44,140776.0,49.804,49.9129,49.7941,49.9129,140776.0
2025-01-02 10:30:00,50.43,50.55,50.38,50.52,189898.0,49.903,50.0217,49.8535,49.992,189898.0
2025-01-02 10:35:00,50.52,50.56,50.48,50.51,135010.0,49.992,50.0316,49.9525,49.9821,135010.0
2025-01-02 10:40:00,50.51,50.76,50.5,50.65,331743.0,49.9821,50.2295,49.9722,50.1207,331743.0
2025-01-02 10:45:00,50.64,50.79,50.58,50.75,202575.0,50.1108,50.2592,50.0514,50.2196,202575.0
2025-01-02 10:50:00,50.76,50.82,50.59,50.59,151898.0,50.2295,50.2889,50.0613,50.0613,151898.0
2025-01-02 10:55:00,50.6,50.68,50.57,50.58,80156.0,50.0712,50.1504,50.0415,50.0514,80156.0
2025-01-02 11:00:00,50.58,50.6,50.36,50.45,134684.0,50.0514,50.0712,49.8337,49.9228,134684.0
2025-01-02 11:05:00,50.45,50.48,50.39,50.44,95113.0,49.9228,49.9525,49.8634,49.9129,95113.0
2025-01-02 11:10:00,50.44,50.44,50.32,50.33,82681.0,49.9129,49.9129,49.7941,49.804,82681.0
2025-01-02 11:15:00,50.32,50.39,50.32,50.35,50521.0,49.7941,49.8634,49.7941,49.8238,50521.0
2025-01-02 11:20:00,50.36,50.47,50.32,50.44,100256.0,49.8337,49.9426,49.7941,49.9129,100256.0
2025-01-02 11:25:00,50.45,50.45,50.31,50.33,60505.0,49.9228,49.9228,49.7842,49.804,60505.0
2025-01-02 11:30:00,50.34,50.34,50.18,50.23,114332.0,49.8139,49.8139,49.6556,49.7051,114332.0
2025-01-02 11:35:00,50.23,50.3,50.23,50.28,78195.0,49.7051,49.7743,49.7051,49.7545,78195.0
2025-01-02 11:40:00,50.28,50.33,50.26,50.33,62750.0,49.7545,49.804,49.7348,49.804,62750.0
2025-01-02 11:45:00,50.32,50.33,50.25,50.26,61759.0,49.7941,49.804,49.7249,49.7348,61759.0
2025-01-02 11:50:00,50.26,50.33,50.21,50.33,80164.0,49.7348,49.804,49.6853,49.804,80164.0
2025-01-02 11:55:00,50.32,50.36,50.29,50.34,83120.0,49.7941,49.8337,49.7644,49.8139,83120.0
2025-01-02 12:00:00,50.34,50.39,50.29,50.39,38265.0,49.8139,49.8634,49.7644,49.8634,38265.0
2025-01-02 12:05:00,50.39,50.42,50.35,50.4,57609.0,49.8634,49.8931,49.8238,49.8733,57609.0
2025-01-02 12:10:00,50.4,50.43,50.38,50.39,39767.0,49.8733,49.903,49.8535,49.8634,39767.0
2025-01-02 12:15:00,50.39,50.42,50.35,50.36,40045.0,49.8634,49.8931,49.8238,49.8337,40045.0
2025-01-02 12:20:00,50.36,50.36,50.26,50.29,118011.0,49.8337,49.8337,49.7348,49.7644,118011.0
2025-01-02 12:25:00,50.29,50.32,50.23,50.24,85115.0,49.7644,49.7941,49.7051,49.715,85115.0
2025-01-02 12:30:00,50.25,50.25,50.16,50.18,96921.0,49.7249,49.7249,49.6358,49.6556,96921.0
2025-01-02 12:35:00,50.18,50.21,50.13,50.17,90938.0,49.6556,49.6853,49.6061,49.6457,90938.0
2025-01-02 12:40:00,50.16,50.21,50.11,50.16,56574.0,49.6358,49.6853,49.5863,49.6358,56574.0
2025-01-02 12:45:00,50.16,50.18,50.12,50.13,49718.0,49.6358,49.6556,49.5962,49.6061,49718.0
2025-01-02 12:50:00,50.12,50.2,50.11,50.16,38915.0,49.5962,49.6754,49.5863,49.6358,38915.0
2025-01-02 12:55:00,50.16,50.24,50.16,50.21,65543.0,49.6358,49.715,49.6358,49.6853,65543.0
2025-01-02 13:00:00,50.2,50.2,50.0,50.03,110146.0,49.6754,49.6754,49.4775,49.5072,110146.0
2025-01-02 13:05:00,50.03,50.08,50.01,50.03,82251.0,49.5072,49.5566,49.4874,49.5072,82251.0
2025-01-02 13:10:00,50.02,50.04,49.9,49.91,125881.0,49.4973,49.5171,49.3785,49.3884,125881.0
2025-01-02 13:15:00,49.91,49.92,49.84,49.84,73375.0,49.3884,49.3983,49.3191,49.3191,73375.0
2025-01-02 13:20:00,49.84,49.86,49.72,49.72,118449.0,49.3191,49.3389,49.2004,49.2004,118449.0
2025-01-02 13:25:00,49.73,49.73,49.67,49.73,80816.0,49.2103,49.2103,49.1509,49.2103,80816.0
2025-01-02 13:30:00,49.73,49.74,49.57,49.7,102654.0,49.2103,49.2202,49.052,49.1806,102654.0
2025-01-02 13:35:00,49.7,49.72,49.62,49.62,62514.0,49.1806,49.2004,49.1014,49.1014,62514.0
2025-01-02 13:40:00,49.63,49.74,49.58,49.73,94985.0,49.1113,49.2202,49.0619,49.2103,94985.0
2025-01-02 13:45:00,49.72,49.72,49.62,49.64,59652.0,49.2004,49.2004,49.1014,49.1212,59652.0
2025-01-02 13:50:00,49.63,49.66,49.61,49.63,58817.0,49.1113,49.141,49.0915,49.1113,58817.0
2025-01-02 13:55:00,49.63,49.71,49.62,49.69,36965.0,49.1113,49.1905,49.1014,49.1707,36965.0
2025-01-02 14:00:00,49.69,49.73,49.63,49.71,26328.0,49.1707,49.2103,49.1113,49.1905,26328.0
2025-01-02 14:05:00,49.7,49.73,49.67,49.71,45274.0,49.1806,49.2103,49.1509,49.1905,45274.0
2025-01-02 14:10:00,49.72,49.72,49.66,49.67,60594.0,49.2004,49.2004,49.141,49.1509,60594.0
2025-01-02 14:15:00,49.68,49.71,49.65,49.69,26828.0,49.1608,49.1905,49.1311,49.1707,26828.0
2025-01-02 14:20:00,49.69,49.75,49.69,49.74,44592.0,49.1707,49.2301,49.1707,49.2202,44592.0
2025-01-02 14:25:00,49.74,49.83,49.74,49.8,71202.0,49.2202,49.3092,49.2202,49.2796,71202.0
2025-01-02 14:30:00,49.8,49.86,49.77,49.84,42982.0,49.2796,49.3389,49.2499,49.3191,42982.0
2025-01-02 14:35:00,49.84,49.89,49.81,49.87,50039.0,49.3191,49.3686,49.2895,49.3488,50039.0
2025-01-02 14:40:00,49.87,49.89,49.8,49.83,72794.0,49.3488,49.3686,49.2796,49.3092,72794.0
2025-01-02 14:45:00,49.84,49.88,49.8,49.87,43624.0,49.3191,49.3587,49.2796,49.3488,43624.0
2025-01-02 14:50:00,49.87,49.91,49.85,49.89,56723.0,49.3488,49.3884,49.329,49.3686,56723.0
2025-01-02 14:55:00,49.88,49.89,49.73,49.77,42103.0,49.3587,49.3686,49.2103,49.2499,42103.0
2025-01-02 15:00:00,49.77,49.83,49.75,49.81,42694.0,49.2499,49.3092,49.2301,49.2895,42694.0
2025-01-02 15:05:00,49.8,49.83,49.76,49.8,64647.0,49.2796,49.3092,49.24,49.2796,64647.0
2025-01-02 15:10:00,49.79,49.82,49.74,49.79,41690.0,49.2697,49.2994,49.2202,49.2697,41690.0
2025-01-02 15:15:00,49.79,49.86,49.76,49.86,44006.0,49.2697,49.3389,49.24,49.3389,44006.0
2025-01-02 15:20:00,49.86,49.89,49.83,49.86,53655.0,49.3389,49.3686,49.3092,49.3389,53655.0
2025-01-02 15:25:00,49.86,49.92,49.86,49.88,51199.0,49.3389,49.3983,49.3389,49.3587,51199.0
2025-01-02 15:30:00,49.88,49.93,49.82,49.87,78153.0,49.3587,49.4082,49.2994,49.3488,78153.0
2025-01-02 15:35:00,49.87,49.87,49.77,49.84,153449.0,49.3488,49.3488,49.2499,49.3191,153449.0
2025-01-02 15:40:00,49.84,49.91,49.81,49.91,52304.0,49.3191,49.3884,49.2895,49.3884,52304.0
2025-01-02 15:45:00,49.91,49.93,49.87,49.92,127367.0,49.3884,49.4082,49.3488,49.3983,127367.0
2025-01-02 15:50:00,49.91,49.93,49.81,49.82,117395.0,49.3884,49.4082,49.2895,49.2994,117395.0
2025-01-02 15:55:00,49.81,49.86,49.78,49.82,512172.0,49.2895,49.3389,49.2598,49.2994,512172.0
2025-01-03 09:30:00,50.01,50.05,49.81,50.03,345610.0,49.4874,49.5269,49.2895,49.5072,345610.0
2025-01-03 09:35:00,50.02,50.07,49.92,50.05,134940.0,49.4973,49.5467,49.3983,49.5269,134940.0
2025-01-03 09:40:00,50.04,50.04,49.81,49.85,183701.0,49.5171,49.5171,49.2895,49.329,183701.0
2025-01-03 09:45:00,49.84,49.84,49.65,49.79,205380.0,49.3191,49.3191,49.1311,49.2697,205380.0
2025-01-03 09:50:00,49.79,49.83,49.73,49.83,128031.0,49.2697,49.3092,49.2103,49.3092,128031.0
2025-01-03 09:55:00,49.83,49.84,49.71,49.73,127444.0,49.3092,49.3191,49.1905,49.2103,127444.0
2025-01-03 10:00:00,49.73,49.79,49.68,49.77,77814.0,49.2103,49.2697,49.1608,49.2499,77814.0
2025-01-03 10:05:00,49.76,49.94,49.73,49.87,106996.0,49.24,49.4181,49.2103,49.3488,106996.0
2025-01-03 10:10:00,49.89,49.94,49.86,49.92,84531.0,49.3686,49.4181,49.3389,49.3983,84531.0
2025-01-03 10:15:00,49.92,49.96,49.84,49.93,104953.0,49.3983,49.4379,49.3191,49.4082,104953.0
2025-01-03 10:20:00,49.93,49.98,49.88,49.96,75692.0,49.4082,49.4577,49.3587,49.4379,75692.0
2025-01-03 10:25:00,49.96,50.04,49.93,49.97,167030.0,49.4379,49.5171,49.4082,49.4478,167030.0
2025-01-03 10:30:00,49.97,50.04,49.96,49.99,75037.0,49.4478,49.5171,49.4379,49.4676,75037.0
2025-01-03 10:35:00,49.99,50.03,49.97,50.01,97322.0,49.4676,49.5072,49.4478,49.4874,97322.0
2025-01-03 10:40:00,50.01,50.07,49.99,50.03,96057.0,49.4874,49.5467,49.4676,49.5072,96057.0
2025-01-03 10:45:00,50.02,50.04,49.96,50.02,129085.0,49.4973,49.5171,49.4379,49.4973,129085.0
2025-01-03 10:50:00,50.03,50.05,49.99,50.05,104721.0,49.5072,49.5269,49.4676,49.5269,104721.0
2025-01-03 10:55:00,50.04,50.07,50.03,50.05,59304.0,49.5171,49.5467,49.5072,49.5269,59304.0
2025-01-03 11:00:00,50.05,50.13,50.04,50.08,75136.0,49.5269,49.6061,49.5171,49.5566,75136.0
2025-01-03 11:05:00,50.08,50.11,50.02,50.1,109488.0,49.5566,49.5863,49.4973,49.5764,109488.0
2025-01-03 11:10:00,50.1,50.12,50.04,50.05,82303.0,49.5764,49.5962,49.5171,49.5269,82303.0
2025-01-03 11:15:00,50.05,50.06,49.92,49.94,73878.0,49.5269,49.5368,49.3983,49.4181,73878.0
2025-01-03 11:20:00,49.93,49.99,49.87,49.99,190045.0,49.4082,49.4676,49.3488,49.4676,190045.0
2025-01-03 11:25:00,49.98,50.08,49.98,50.07,55083.0,49.4577,49.5566,49.4577,49.5467,55083.0
2025-01-03 11:30:00,50.07,50.16,50.06,50.14,62127.0,49.5467,49.6358,49.5368,49.616,62127.0
2025-01-03 11:35:00,50.15,50.2,50.12,50.16,72853.0,49.6259,49.6754,49.5962,49.6358,72853.0
2025-01-03 11:40:00,50.16,50.24,50.12,50.13,130810.0,49.6358,49.715,49.5962,49.6061,130810.0
2025-01-03 11:45:00,50.12,50.12,50.08,50.1,73362.0,49.5962,49.5962,49.5566,49.5764,73362.0
2025-01-03 11:50:00,50.1,50.14,50.05,50.07,72669.0,49.5764,49.616,49.5269,49.5467,72669.0
2025-01-03 11:55:00,50.06,50.08,50.03,50.08,59498.0,49.5368,49.5566,49.5072,49.5566,59498.0
2025-01-03 12:00:00,50.08,50.09,50.03,50.05,64708.0,49.5566,49.5665,49.5072,49.5269,64708.0
2025-01-03 12:05:00,50.05,50.11,50.04,50.09,39757.0,49.5269,49.5863,49.5171,49.5665,39757.0
2025-01-03 12:10:00,50.08,50.11,50.07,50.09,25143.0,49.5566,49.5863,49.5467,49.5665,25143.0
2025-01-03 12:15:00,50.09,50.11,50.04,50.05,37428.0,49.5665,49.5863,49.5171,49.5269,37428.0
2025-01-03 12:20:00,50.05,50.1,50.04,50.09,36763.0,49.5269,49.5764,49.5171,49.5665,36763.0
2025-01-03 12:25:00,50.09,50.11,50.06,50.06,31104.0,49.5665,49.5863,49.5368,49.5368,31104.0
2025-01-03 12:30:00,50.07,50.09,50.05,50.09,34645.0,49.5467,49.5665,49.5269,49.5665,34645.0
2025-01-03 12:35:00,50.08,50.14,50.08,50.12,30281.0,49.5566,49.616,49.5566,49.5962,30281.0
2025-01-03 12:40:00,50.12,50.14,50.1,50.12,22609.0,49.5962,49.616,49.5764,49.5962,22609.0
2025-01-03 12:45:00,50.12,50.12,50.09,50.12,26822.0,49.5962,49.5962,49.5665,49.5962,26822.0
2025-01-03 12:50:00,50.12,50.14,50.09,50.09,46593.0,49.5962,49.616,49.5665,49.5665,46593.0
2025-01-03 12:55:00,50.09,50.13,50.09,50.12,24388.0,49.5665,49.6061,49.5665,49.5962,24388.0
2025-01-03 13:00:00,50.12,50.16,50.08,50.16,40465.0,49.5962,49.6358,49.5566,49.6358,40465.0
2025-01-03 13:05:00,50.16,50.22,50.13,50.21,83938.0,49.6358,49.6952,49.6061,49.6853,83938.0
2025-01-03 13:10:00,50.21,50.22,50.17,50.19,105980.0,49.6853,49.6952,49.6457,49.6655,105980.0
2025-01-03 13:15:00,50.19,50.29,50.17,50.26,79001.0,49.6655,49.7644,49.6457,49.7348,79001.0
2025-01-03 13:20:00,50.27,50.28,50.24,50.27,31623.0,49.7446,49.7545,49.715,49.7446,31623.0
2025-01-03 13:25:00,50.26,50.32,50.24,50.3,44878.0,49.7348,49.7941,49.715,49.7743,44878.0
2025-01-03 13:30:00,50.3,50.34,50.29,50.3,77406.0,49.7743,49.8139,49.7644,49.7743,77406.0
2025-01-03 13:35:00,50.3,50.31,50.27,50.29,68395.0,49.7743,49.7842,49.7446,49.7644,68395.0
2025-01-03 13:40:00,50.29,50.35,50.26,50.33,52568.0,49.7644,49.8238,49.7348,49.804,52568.0
2025-01-03 13:45:00,50.33,50.4,50.32,50.38,93925.0,49.804,49.8733,49.7941,49.8535,93925.0
2025-01-03 13:50:00,50.38,50.39,50.33,50.33,33313.0,49.8535,49.8634,49.804,49.804,33313.0
2025-01-03 13:55:00,50.34,50.35,50.27,50.29,52131.0,49.8139,49.8238,49.7446,49.7644,52131.0
2025-01-03 14:00:00,50.28,50.39,50.28,50.39,148039.0,49.7545,49.8634,49.7545,49.8634,148039.0
2025-01-03 14:05:00,50.39,50.44,50.37,50.43,77848.0,49.8634,49.9129,49.8436,49.903,77848.0
2025-01-03 14:10:00,50.43,50.48,50.42,50.48,73138.0,49.903,49.9525,49.8931,49.9525,73138.0
2025-01-03 14:15:00,50.48,50.5,50.45,50.47,178878.0,49.9525,49.9722,49.9228,49.9426,178878.0
2025-01-03 14:20:00,50.47,50.49,50.45,50.47,51401.0,49.9426,49.9623,49.9228,49.9426,51401.0
2025-01-03 14:25:00,50.46,50.48,50.44,50.44,42471.0,49.9327,49.9525,49.9129,49.9129,42471.0
2025-01-03 14:30:00,50.45,50.47,50.39,50.4,68121.0,49.9228,49.9426,49.8634,49.8733,68121.0
2025-01-03 14:35:00,50.39,50.47,50.39,50.39,94300.0,49.8634,49.9426,49.8634,49.8634,94300.0
2025-01-03 14:40:00,50.39,50.45,50.37,50.45,53615.0,49.8634,49.9228,49.8436,49.9228,53615.0
2025-01-03 14:45:00,50.45,50.46,50.37,50.38,76997.0,49.9228,49.9327,49.8436,49.8535,76997.0
2025-01-03 14:50:00,50.38,50.4,50.37,50.39,28031.0,49.8535,49.8733,49.8436,49.8634,28031.0
2025-01-03 14:55:00,50.4,50.44,50.39,50.43,52965.0,49.8733,49.9129,49.8634,49.903,52965.0
2025-01-03 15:00:00,50.42,50.44,50.4,50.43,45592.0,49.8931,49.9129,49.8733,49.903,45592.0
2025-01-03 15:05:00,50.43,50.45,50.4,50.41,53249.0,49.903,49.9228,49.8733,49.8832,53249.0
2025-01-03 15:10:00,50.42,50.44,50.39,50.4,98403.0,49.8931,49.9129,49.8634,49.8733,98403.0
2025-01-03 15:15:00,50.4,50.44,50.39,50.43,58406.0,49.8733,49.9129,49.8634,49.903,58406.0
2025-01-03 15:20:00,50.43,50.44,50.4,50.44,71332.0,49.903,49.9129,49.8733,49.9129,71332.0
2025-01-03 15:25:00,50.44,50.48,50.43,50.47,93318.0,49.9129,49.9525,49.903,49.9426,93318.0
2025-01-03 15:30:00,50.47,50.49,50.43,50.48,131040.0,49.9426,49.9623,49.903,49.9525,131040.0
2025-01-03 15:35:00,50.48,50.5,50.46,50.49,134396.0,49.9525,49.9722,49.9327,49.9623,134396.0
2025-01-03 15:40:00,50.49,50.55,50.47,50.52,145981.0,49.9623,50.0217,49.9426,49.992,145981.0
2025-01-03 15:45:00,50.51,50.55,50.49,50.5,181679.0,49.9821,50.0217,49.9623,49.9722,181679.0
2025-01-03 15:50:00,50.49,50.51,50.43,50.44,324125.0,49.9623,49.9821,49.903,49.9129,324125.0
2025-01-03 15:55:00,50.44,50.55,50.42,50.53,691094.0,49.9129,50.0217,49.8931,50.0019,691094.0
2025-01-06 09:30:00,51.32,51.41,50.99,51.29,609075.0,50.7837,50.8727,50.4571,50.754,609075.0
2025-01-06 09:35:00,51.27,51.34,51.11,51.29,219718.0,50.7342,50.8035,50.5759,50.754,219718.0
2025-01-06 09:40:00,51.28,51.35,51.13,51.34,228507.0,50.7441,50.8134,50.5957,50.8035,228507.0
2025-01-06 09:45:00,51.34,51.56,51.33,51.51,313318.0,50.8035,51.0212,50.7936,50.9717,313318.0
2025-01-06 09:50:00,51.51,51.63,51.49,51.61,246195.0,50.9717,51.0904,50.9519,51.0706,246195.0
2025-01-06 09:55:00,51.62,51.7,51.59,51.66,173557.0,51.0805,51.1597,51.0509,51.1201,173557.0
2025-01-06 10:00:00,51.67,51.68,51.58,51.66,142675.0,51.13,51.1399,51.041,51.1201,142675.0
2025-01-06 10:05:00,51.66,51.85,51.65,51.83,224629.0,51.1201,51.3081,51.1102,51.2883,224629.0
2025-01-06 10:10:00,51.83,51.84,51.71,51.78,143385.0,51.2883,51.2982,51.1696,51.2389,143385.0
2025-01-06 10:15:00,51.79,51.8,51.54,51.59,158357.0,51.2488,51.2587,51.0014,51.0509,158357.0
2025-01-06 10:20:00,51.58,51.64,51.51,51.64,77324.0,51.041,51.1003,50.9717,51.1003,77324.0
2025-01-06 10:25:00,51.65,51.76,51.62,51.76,136826.0,51.1102,51.2191,51.0805,51.2191,136826.0
2025-01-06 10:30:00,51.76,51.79,51.53,51.55,89701.0,51.2191,51.2488,50.9915,51.0113,89701.0
2025-01-06 10:35:00,51.54,51.54,51.3,51.39,159653.0,51.0014,51.0014,50.7639,50.8529,159653.0
2025-01-06 10:40:00,51.38,51.39,51.21,51.25,129586.0,50.843,50.8529,50.6748,50.7144,129586.0
2025-01-06 10:45:00,51.26,51.26,51.14,51.16,117475.0,50.7243,50.7243,50.6056,50.6253,117475.0
2025-01-06 10:50:00,51.17,51.35,51.16,51.35,60357.0,50.6352,50.8134,50.6253,50.8134,60357.0
2025-01-06 10:55:00,51.35,51.36,51.21,51.24,85555.0,50.8134,50.8233,50.6748,50.7045,85555.0
2025-01-06 11:00:00,51.23,51.24,51.16,51.19,57176.0,50.6946,50.7045,50.6253,50.655,57176.0
2025-01-06 11:05:00,51.19,51.21,51.11,51.17,53677.0,50.655,50.6748,50.5759,50.6352,53677.0
2025-01-06 11:10:00,51.19,51.26,51.15,51.22,64862.0,50.655,50.7243,50.6155,50.6847,64862.0
2025-01-06 11:15:00,51.23,51.23,51.07,51.1,112362.0,50.6946,50.6946,50.5363,50.566,112362.0
2025-01-06 11:20:00,51.09,51.13,51.05,51.1,117157.0,50.5561,50.5957,50.5165,50.566,117157.0
2025-01-06 11:25:00,51.11,51.26,51.09,51.22,135388.0,50.5759,50.7243,50.5561,50.6847,135388.0
2025-01-06 11:30:00,51.22,51.3,51.21,51.21,84835.0,50.6847,50.7639,50.6748,50.6748,84835.0
2025-01-06 11:35:00,51.21,51.23,51.17,51.2,76679.0,50.6748,50.6946,50.6352,50.6649,76679.0
2025-01-06 11:40:00,51.2,51.2,51.12,51.13,44936.0,50.6649,50.6649,50.5858,50.5957,44936.0
2025-01-06 11:45:00,51.13,51.26,51.11,51.24,51656.0,50.5957,50.7243,50.5759,50.7045,51656.0
2025-01-06 11:50:00,51.25,51.27,51.2,51.25,38631.0,50.7144,50.7342,50.6649,50.7144,38631.0
2025-01-06 11:55:00,51.24,51.29,51.24,51.27,28722.0,50.7045,50.754,50.7045,50.7342,28722.0
2025-01-06 12:00:00,51.27,51.27,51.21,51.21,38791.0,50.7342,50.7342,50.6748,50.6748,38791.0
2025-01-06 12:05:00,51.22,51.23,51.17,51.23,46700.0,50.6847,50.6946,50.6352,50.6946,46700.0
2025-01-06 12:10:00,51.22,51.28,51.19,51.27,48979.0,50.6847,50.7441,50.655,50.7342,48979.0
2025-01-06 12:15:00,51.28,51.29,51.17,51.22,76110.0,50.7441,50.754,50.6352,50.6847,76110.0
2025-01-06 12:20:00,51.23,51.24,51.17,51.19,37736.0,50.6946,50.7045,50.6352,50.655,37736.0
2025-01-06 12:25:00,51.19,51.2,51.09,51.1,59118.0,50.655,50.6649,50.5561,50.566,59118.0
2025-01-06 12:30:00,51.09,51.12,51.03,51.03,91535.0,50.5561,50.5858,50.4967,50.4967,91535.0
2025-01-06 12:35:00,51.04,51.07,50.96,51.07,116868.0,50.5066,50.5363,50.4274,50.5363,116868.0
2025-01-06 12:40:00,51.07,51.08,51.02,51.07,39388.0,50.5363,50.5462,50.4868,50.5363,39388.0
2025-01-06 12:45:00,51.07,51.08,51.0,51.01,33257.0,50.5363,50.5462,50.467,50.4769,33257.0
2025-01-06 12:50:00,51.01,51.06,50.99,50.99,38631.0,50.4769,50.5264,50.4571,50.4571,38631.0
2025-01-06 12:55:00,51.0,51.04,50.98,51.01,39397.0,50.467,50.5066,50.4472,50.4769,39397.0
2025-01-06 13:00:00,51.02,51.04,50.91,50.95,80994.0,50.4868,50.5066,50.378,50.4175,80994.0
2025-01-06 13:05:00,50.96,51.0,50.89,50.91,62226.0,50.4274,50.467,50.3582,50.378,62226.0
2025-01-06 13:10:00,50.91,50.97,50.88,50.96,62929.0,50.378,50.4373,50.3483,50.4274,62929.0
2025-01-06 13:15:00,50.96,51.0,50.92,50.95,50394.0,50.4274,50.467,50.3879,50.4175,50394.0
2025-01-06 13:20:00,50.95,50.95,50.91,50.93,41271.0,50.4175,50.4175,50.378,50.3977,41271.0
2025-01-06 13:25:00,50.94,50.96,50.92,50.93,18016.0,50.4076,50.4274,50.3879,50.3977,18016.0
2025-01-06 13:30:00,50.93,50.97,50.88,50.94,81315.0,50.3977,50.4373,50.3483,50.4076,81315.0
2025-01-06 13:35:00,50.95,51.07,50.93,51.06,40138.0,50.4175,50.5363,50.3977,50.5264,40138.0
2025-01-06 13:40:00,51.05,51.06,50.96,50.98,33674.0,50.5165,50.5264,50.4274,50.4472,33674.0
2025-01-06 13:45:00,50.98,51.0,50.92,50.94,29589.0,50.4472,50.467,50.3879,50.4076,29589.0
2025-01-06 13:50:00,50.93,50.95,50.9,50.93,19734.0,50.3977,50.4175,50.3681,50.3977,19734.0
2025-01-06 13:55:00,50.93,50.99,50.92,50.93,50107.0,50.3977,50.4571,50.3879,50.3977,50107.0
2025-01-06 14:00:00,50.94,50.95,50.89,50.9,99165.0,50.4076,50.4175,50.3582,50.3681,99165.0
2025-01-06 14:05:00,50.9,50.95,50.89,50.95,125323.0,50.3681,50.4175,50.3582,50.4175,125323.0
2025-01-06 14:10:00,50.94,50.94,50.9,50.91,27915.0,50.4076,50.4076,50.3681,50.378,27915.0
2025-01-06 14:15:00,50.91,50.94,50.89,50.93,44656.0,50.378,50.4076,50.3582,50.3977,44656.0
2025-01-06 14:20:00,50.93,50.93,50.83,50.84,49201.0,50.3977,50.3977,50.2988,50.3087,49201.0
2025-01-06 14:25:00,50.84,50.85,50.79,50.83,75445.0,50.3087,50.3186,50.2592,50.2988,75445.0
2025-01-06 14:30:00,50.83,50.94,50.82,50.91,38660.0,50.2988,50.4076,50.2889,50.378,38660.0
2025-01-06 14:35:00,50.91,50.92,50.87,50.88,14861.0,50.378,50.3879,50.3384,50.3483,14861.0
2025-01-06 14:40:00,50.88,50.91,50.81,50.85,41641.0,50.3483,50.378,50.279,50.3186,41641.0
2025-01-06 14:45:00,50.85,50.85,50.77,50.82,47133.0,50.3186,50.3186,50.2394,50.2889,47133.0
2025-01-06 14:50:00,50.82,50.85,50.8,50.83,31574.0,50.2889,50.3186,50.2691,50.2988,31574.0
2025-01-06 14:55:00,50.83,50.84,50.75,50.77,49035.0,50.2988,50.3087,50.2196,50.2394,49035.0
2025-01-06 15:00:00,50.76,50.76,50.63,50.66,96369.0,50.2295,50.2295,50.1009,50.1306,96369.0
2025-01-06 15:05:00,50.67,50.68,50.6,50.65,58801.0,50.1405,50.1504,50.0712,50.1207,58801.0
2025-01-06 15:10:00,50.65,50.7,50.63,50.69,68292.0,50.1207,50.1702,50.1009,50.1603,68292.0
2025-01-06 15:15:00,50.69,50.7,50.65,50.7,48948.0,50.1603,50.1702,50.1207,50.1702,48948.0
2025-01-06 15:20:00,50.7,50.74,50.65,50.73,59453.0,50.1702,50.2097,50.1207,50.1998,59453.0
2025-01-06 15:25:00,50.73,50.74,50.67,50.7,47883.0,50.1998,50.2097,50.1405,50.1702,47883.0
2025-01-06 15:30:00,50.71,50.77,50.65,50.68,53117.0,50.18,50.2394,50.1207,50.1504,53117.0
2025-01-06 15:35:00,50.68,50.73,50.67,50.73,59952.0,50.1504,50.1998,50.1405,50.1998,59952.0
2025-01-06 15:40:00,50.73,50.73,50.63,50.68,68840.0,50.1998,50.1998,50.1009,50.1504,68840.0
2025-01-06 15:45:00,50.67,50.67,50.6,50.64,75206.0,50.1405,50.1405,50.0712,50.1108,75206.0
2025-01-06 15:50:00,50.64,50.74,50.63,50.73,128092.0,50.1108,50.2097,50.1009,50.1998,128092.0
2025-01-06 15:55:00,50.73,50.79,50.73,50.77,363005.0,50.1998,50.2592,50.1998,50.2394,363005.0
2025-01-07 09:30:00,50.99,51.25,50.99,51.11,217246.0,50.4571,50.7144,50.4571,50.5759,217246.0
2025-01-07 09:35:00,51.1,51.1,50.8,50.8,154324.0,50.566,50.566,50.2691,50.2691,154324.0
2025-01-07 09:40:00,50.8,50.82,50.66,50.67,121619.0,50.2691,50.2889,50.1306,50.1405,121619.0
2025-01-07 09:45:00,50.67,50.87,50.67,50.85,76376.0,50.1405,50.3384,50.1405,50.3186,76376.0
2025-01-07 09:50:00,50.85,50.96,50.83,50.95,56304.0,50.3186,50.4274,50.2988,50.4175,56304.0
2025-01-07 09:55:00,50.95,51.06,50.92,51.06,85107.0,50.4175,50.5264,50.3879,50.5264,85107.0
2025-01-07 10:00:00,51.06,51.06,50.77,50.91,94105.0,50.5264,50.5264,50.2394,50.378,94105.0
2025-01-07 10:05:00,50.9,50.98,50.86,50.95,109266.0,50.3681,50.4472,50.3285,50.4175,109266.0
2025-01-07 10:10:00,50.97,51.23,50.94,51.2,143703.0,50.4373,50.6946,50.4076,50.6649,143703.0
2025-01-07 10:15:00,51.2,51.25,51.16,51.25,115283.0,50.6649,50.7144,50.6253,50.7144,115283.0
2025-01-07 10:20:00,51.26,51.56,51.25,51.55,255728.0,50.7243,51.0212,50.7144,51.0113,255728.0
2025-01-07 10:25:00,51.55,51.63,51.53,51.62,176028.0,51.0113,51.0904,50.9915,51.0805,176028.0
2025-01-07 10:30:00,51.63,51.69,51.56,51.64,159255.0,51.0904,51.1498,51.0212,51.1003,159255.0
2025-01-07 10:35:00,51.64,51.69,51.48,51.51,138443.0,51.1003,51.1498,50.942,50.9717,138443.0
2025-01-07 10:40:00,51.52,51.55,51.43,51.49,148713.0,50.9816,51.0113,50.8925,50.9519,148713.0
2025-01-07 10:45:00,51.49,51.49,51.29,51.3,87431.0,50.9519,50.9519,50.754,50.7639,87431.0
2025-01-07 10:50:00,51.3,51.53,51.29,51.45,96011.0,50.7639,50.9915,50.754,50.9123,96011.0
2025-01-07 10:55:00,51.46,51.59,51.46,51.58,44036.0,50.9222,51.0509,50.9222,51.041,44036.0
2025-01-07 11:00:00,51.59,51.68,51.59,51.64,69875.0,51.0509,51.1399,51.0509,51.1003,69875.0
2025-01-07 11:05:00,51.65,51.66,51.55,51.57,56298.0,51.1102,51.1201,51.0113,51.0311,56298.0
2025-01-07 11:10:00,51.58,51.6,51.52,51.53,70574.0,51.041,51.0607,50.9816,50.9915,70574.0
2025-01-07 11:15:00,51.52,51.55,51.45,51.48,59212.0,50.9816,51.0113,50.9123,50.942,59212.0
2025-01-07 11:20:00,51.49,51.54,51.41,51.41,72533.0,50.9519,51.0014,50.8727,50.8727,72533.0
2025-01-07 11:25:00,51.4,51.53,51.4,51.48,60529.0,50.8628,50.9915,50.8628,50.942,60529.0
2025-01-07 11:30:00,51.49,51.51,51.33,51.33,74373.0,50.9519,50.9717,50.7936,50.7936,74373.0
2025-01-07 11:35:00,51.33,51.4,51.28,51.37,38284.0,50.7936,50.8628,50.7441,50.8332,38284.0
2025-01-07 11:40:00,51.37,51.42,51.33,51.41,58897.0,50.8332,50.8826,50.7936,50.8727,58897.0
2025-01-07 11:45:00,51.41,51.41,51.35,51.37,29617.0,50.8727,50.8727,50.8134,50.8332,29617.0
2025-01-07 11:50:00,51.36,51.43,51.34,51.39,54142.0,50.8233,50.8925,50.8035,50.8529,54142.0
2025-01-07 11:55:00,51.4,51.46,51.38,51.42,39169.0,50.8628,50.9222,50.843,50.8826,39169.0
2025-01-07 12:00:00,51.44,51.51,51.43,51.47,36049.0,50.9024,50.9717,50.8925,50.9321,36049.0
2025-01-07 12:05:00,51.48,51.49,51.44,51.47,25795.0,50.942,50.9519,50.9024,50.9321,25795.0
2025-01-07 12:10:00,51.47,51.54,51.43,51.53,34818.0,50.9321,51.0014,50.8925,50.9915,34818.0
2025-01-07 12:15:00,51.53,51.65,51.52,51.64,215367.0,50.9915,51.1102,50.9816,51.1003,215367.0
2025-01-07 12:20:00,51.64,51.64,51.58,51.6,58756.0,51.1003,51.1003,51.041,51.0607,58756.0
2025-01-07 12:25:00,51.6,51.64,51.57,51.58,53028.0,51.0607,51.1003,51.0311,51.041,53028.0
2025-01-07 12:30:00,51.58,51.62,51.57,51.6,51534.0,51.041,51.0805,51.0311,51.0607,51534.0
2025-01-07 12:35:00,51.6,51.61,51.52,51.55,66652.0,51.0607,51.0706,50.9816,51.0113,66652.0
2025-01-07 12:40:00,51.54,51.58,51.51,51.52,27404.0,51.0014,51.041,50.9717,50.9816,27404.0
2025-01-07 12:45:00,51.5,51.51,51.48,51.5,36494.0,50.9618,50.9717,50.942,50.9618,36494.0
2025-01-07 12:50:00,51.5,51.54,51.49,51.54,25049.0,50.9618,51.0014,50.9519,51.0014,25049.0
2025-01-07 12:55:00,51.54,51.57,51.52,51.57,43624.0,51.0014,51.0311,50.9816,51.0311,43624.0
2025-01-07 13:00:00,51.56,51.56,51.48,51.48,23679.0,51.0212,51.0212,50.942,50.942,23679.0
2025-01-07 13:05:00,51.48,51.54,51.45,51.53,28077.0,50.942,51.0014,50.9123,50.9915,28077.0
2025-01-07 13:10:00,51.52,51.54,51.5,51.54,25997.0,50.9816,51.0014,50.9618,51.0014,25997.0
2025-01-07 13:15:00,51.54,51.62,51.53,51.62,27744.0,51.0014,51.0805,50.9915,51.0805,27744.0
2025-01-07 13:20:00,51.61,51.65,51.6,51.64,49194.0,51.0706,51.1102,51.0607,51.1003,49194.0
2025-01-07 13:25:00,51.63,51.69,51.6,51.68,148964.0,51.0904,51.1498,51.0607,51.1399,148964.0
2025-01-07 13:30:00,51.68,51.8,51.67,51.79,114813.0,51.1399,51.2587,51.13,51.2488,114813.0
2025-01-07 13:35:00,51.79,51.84,51.76,51.79,218395.0,51.2488,51.2982,51.2191,51.2488,218395.0
2025-01-07 13:40:00,51.79,51.82,51.73,51.73,58892.0,51.2488,51.2784,51.1894,51.1894,58892.0
2025-01-07 13:45:00,51.74,51.84,51.74,51.81,59325.0,51.1993,51.2982,51.1993,51.2686,59325.0
2025-01-07 13:50:00,51.81,51.84,51.76,51.77,99902.0,51.2686,51.2982,51.2191,51.229,99902.0
2025-01-07 13:55:00,51.77,51.84,51.76,51.84,45800.0,51.229,51.2982,51.2191,51.2982,45800.0
2025-01-07 14:00:00,51.84,51.9,51.78,51.89,88398.0,51.2982,51.3576,51.2389,51.3477,88398.0
2025-01-07 14:05:00,51.89,51.92,51.86,51.9,87964.0,51.3477,51.3774,51.318,51.3576,87964.0
2025-01-07 14:10:00,51.9,51.93,51.83,51.83,59942.0,51.3576,51.3873,51.2883,51.2883,59942.0
2025-01-07 14:15:00,51.83,51.85,51.79,51.82,50271.0,51.2883,51.3081,51.2488,51.2784,50271.0
2025-01-07 14:20:00,51.83,51.85,51.75,51.78,48282.0,51.2883,51.3081,51.2092,51.2389,48282.0
2025-01-07 14:25:00,51.79,51.83,51.78,51.8,57019.0,51.2488,51.2883,51.2389,51.2587,57019.0
2025-01-07 14:30:00,51.8,51.81,51.71,51.73,51619.0,51.2587,51.2686,51.1696,51.1894,51619.0
2025-01-07 14:35:00,51.73,51.74,51.66,51.66,66000.0,51.1894,51.1993,51.1201,51.1201,66000.0
2025-01-07 14:40:00,51.67,51.7,51.64,51.69,102106.0,51.13,51.1597,51.1003,51.1498,102106.0
2025-01-07 14:45:00,51.7,51.71,51.65,51.68,46267.0,51.1597,51.1696,51.1102,51.1399,46267.0
2025-01-07 14:50:00,51.68,51.73,51.63,51.65,54799.0,51.1399,51.1894,51.0904,51.1102,54799.0
2025-01-07 14:55:00,51.65,51.66,51.6,51.63,36816.0,51.1102,51.1201,51.0607,51.0904,36816.0
2025-01-07 15:00:00,51.62,51.63,51.53,51.54,62470.0,51.0805,51.0904,50.9915,51.0014,62470.0
2025-01-07 15:05:00,51.53,51.56,51.51,51.53,46329.0,50.9915,51.0212,50.9717,50.9915,46329.0
2025-01-07 15:10:00,51.53,51.53,51.49,51.51,70743.0,50.9915,50.9915,50.9519,50.9717,70743.0
2025-01-07 15:15:00,51.51,51.51,51.42,51.48,85277.0,50.9717,50.9717,50.8826,50.942,85277.0
2025-01-07 15:20:00,51.47,51.47,51.37,51.4,56647.0,50.9321,50.9321,50.8332,50.8628,56647.0
2025-01-07 15:25:00,51.4,51.49,51.39,51.46,55975.0,50.8628,50.9519,50.8529,50.9222,55975.0
2025-01-07 15:30:00,51.47,51.48,51.42,51.44,80008.0,50.9321,50.942,50.8826,50.9024,80008.0
2025-01-07 15:35:00,51.43,51.51,51.4,51.5,124119.0,50.8925,50.9717,50.8628,50.9618,124119.0
2025-01-07 15:40:00,51.49,51.59,51.49,51.56,77539.0,50.9519,51.0509,50.9519,51.0212,77539.0
2025-01-07 15:45:00,51.57,51.61,51.55,51.57,142313.0,51.0311,51.0706,51.0113,51.0311,142313.0
2025-01-07 15:50:00,51.57,51.62,51.53,51.57,233736.0,51.0311,51.0805,50.9915,51.0311,233736.0
2025-01-07 15:55:00,51.57,51.64,51.5,51.57,563746.0,51.0311,51.1003,50.9618,51.0311,563746.0
2025-01-08 09:30:00,51.0,51.26,50.84,50.84,313978.0,50.467,50.7243,50.3087,50.3087,313978.0
2025-01-08 09:35:00,50.83,51.13,50.8,51.08,99565.0,50.2988,50.5957,50.2691,50.5462,99565.0
2025-01-08 09:40:00,51.06,51.13,50.86,50.9,172937.0,50.5264,50.5957,50.3285,50.3681,172937.0
2025-01-08 09:45:00,50.91,51.07,50.89,50.97,112852.0,50.378,50.5363,50.3582,50.4373,112852.0
2025-01-08 09:50:00,50.98,51.05,50.86,50.87,135911.0,50.4472,50.5165,50.3285,50.3384,135911.0
2025-01-08 09:55:00,50.86,50.87,50.64,50.67,172183.0,50.3285,50.3384,50.1108,50.1405,172183.0
2025-01-08 10:00:00,50.67,51.0,50.66,51.0,150961.0,50.1405,50.467,50.1306,50.467,150961.0
2025-01-08 10:05:00,50.99,50.99,50.78,50.93,123837.0,50.4571,50.4571,50.2493,50.3977,123837.0
2025-01-08 10:10:00,50.95,50.95,50.8,50.8,76790.0,50.4175,50.4175,50.2691,50.2691,76790.0
2025-01-08 10:15:00,50.82,50.82,50.7,50.77,87631.0,50.2889,50.2889,50.1702,50.2394,87631.0
2025-01-08 10:20:00,50.76,50.84,50.71,50.79,92359.0,50.2295,50.3087,50.18,50.2592,92359.0
2025-01-08 10:25:00,50.79,50.84,50.73,50.84,60792.0,50.2592,50.3087,50.1998,50.3087,60792.0
2025-01-08 10:30:00,50.82,50.98,50.75,50.98,68753.0,50.2889,50.4472,50.2196,50.4472,68753.0
2025-01-08 10:35:00,50.98,51.13,50.97,51.1,66875.0,50.4472,50.5957,50.4373,50.566,66875.0
2025-01-08 10:40:00,51.09,51.15,51.01,51.13,59283.0,50.5561,50.6155,50.4769,50.5957,59283.0
2025-01-08 10:45:00,51.14,51.17,51.0,51.01,32845.0,50.6056,50.6352,50.467,50.4769,32845.0
2025-01-08 10:50:00,51.02,51.14,51.01,51.1,48243.0,50.4868,50.6056,50.4769,50.566,48243.0
2025-01-08 10:55:00,51.11,51.11,51.0,51.03,29406.0,50.5759,50.5759,50.467,50.4967,29406.0
2025-01-08 11:00:00,51.03,51.06,51.0,51.05,49594.0,50.4967,50.5264,50.467,50.5165,49594.0
2025-01-08 11:05:00,51.04,51.12,50.99,51.11,109066.0,50.5066,50.5858,50.4571,50.5759,109066.0
2025-01-08 11:10:00,51.11,51.2,51.1,51.16,54818.0,50.5759,50.6649,50.566,50.6253,54818.0
2025-01-08 11:15:00,51.16,51.16,51.02,51.05,57090.0,50.6253,50.6253,50.4868,50.5165,57090.0
2025-01-08 11:20:00,51.05,51.05,50.97,50.99,47539.0,50.5165,50.5165,50.4373,50.4571,47539.0
2025-01-08 11:25:00,50.98,50.99,50.91,50.95,40760.0,50.4472,50.4571,50.378,50.4175,40760.0
2025-01-08 11:30:00,50.95,51.01,50.92,50.97,192049.0,50.4175,50.4769,50.3879,50.4373,192049.0
2025-01-08 11:35:00,50.98,51.06,50.96,50.97,40430.0,50.4472,50.5264,50.4274,50.4373,40430.0
2025-01-08 11:40:00,50.96,50.96,50.87,50.9,40339.0,50.4274,50.4274,50.3384,50.3681,40339.0
2025-01-08 11:45:00,50.9,50.96,50.87,50.96,19517.0,50.3681,50.4274,50.3384,50.4274,19517.0
2025-01-08 11:50:00,50.96,51.01,50.94,50.97,22096.0,50.4274,50.4769,50.4076,50.4373,22096.0
2025-01-08 11:55:00,50.96,50.98,50.93,50.98,22631.0,50.4274,50.4472,50.3977,50.4472,22631.0
2025-01-08 12:00:00,50.96,50.98,50.87,50.87,35310.0,50.4274,50.4472,50.3384,50.3384,35310.0
2025-01-08 12:05:00,50.86,50.88,50.82,50.83,46283.0,50.3285,50.3483,50.2889,50.2988,46283.0
2025-01-08 12:10:00,50.82,50.83,50.72,50.73,39578.0,50.2889,50.2988,50.1899,50.1998,39578.0
2025-01-08 12:15:00,50.73,50.84,50.7,50.83,65605.0,50.1998,50.3087,50.1702,50.2988,65605.0
2025-01-08 12:20:00,50.83,50.85,50.76,50.76,43390.0,50.2988,50.3186,50.2295,50.2295,43390.0
2025-01-08 12:25:00,50.77,50.81,50.75,50.8,30320.0,50.2394,50.279,50.2196,50.2691,30320.0
2025-01-08 12:30:00,50.8,50.83,50.76,50.76,30795.0,50.2691,50.2988,50.2295,50.2295,30795.0
2025-01-08 12:35:00,50.76,50.76,50.62,50.64,48239.0,50.2295,50.2295,50.091,50.1108,48239.0
2025-01-08 12:40:00,50.64,50.73,50.63,50.73,31512.0,50.1108,50.1998,50.1009,50.1998,31512.0
2025-01-08 12:45:00,50.75,50.79,50.72,50.73,21859.0,50.2196,50.2592,50.1899,50.1998,21859.0
2025-01-08 12:50:00,50.73,50.76,50.7,50.71,36089.0,50.1998,50.2295,50.1702,50.18,36089.0
2025-01-08 12:55:00,50.72,50.74,50.66,50.7,36286.0,50.1899,50.2097,50.1306,50.1702,36286.0
2025-01-08 13:00:00,50.69,50.79,50.69,50.71,29531.0,50.1603,50.2592,50.1603,50.18,29531.0
2025-01-08 13:05:00,50.72,50.75,50.71,50.73,30531.0,50.1899,50.2196,50.18,50.1998,30531.0
2025-01-08 13:10:00,50.73,50.79,50.68,50.7,26761.0,50.1998,50.2592,50.1504,50.1702,26761.0
2025-01-08 13:15:00,50.69,50.71,50.66,50.66,17920.0,50.1603,50.18,50.1306,50.1306,17920.0
2025-01-08 13:20:00,50.67,50.69,50.62,50.69,43103.0,50.1405,50.1603,50.091,50.1603,43103.0
2025-01-08 13:25:00,50.7,50.73,50.67,50.68,38593.0,50.1702,50.1998,50.1405,50.1504,38593.0
2025-01-08 13:30:00,50.69,50.71,50.63,50.64,56555.0,50.1603,50.18,50.1009,50.1108,56555.0
2025-01-08 13:35:00,50.64,50.7,50.6,50.7,64829.0,50.1108,50.1702,50.0712,50.1702,64829.0
2025-01-08 13:40:00,50.7,50.78,50.7,50.75,34197.0,50.1702,50.2493,50.1702,50.2196,34197.0
2025-01-08 13:45:00,50.74,50.74,50.65,50.66,41354.0,50.2097,50.2097,50.1207,50.1306,41354.0
2025-01-08 13:50:00,50.66,50.68,50.6,50.62,40647.0,50.1306,50.1504,50.0712,50.091,40647.0
2025-01-08 13:55:00,50.62,50.64,50.61,50.64,22567.0,50.091,50.1108,50.0811,50.1108,22567.0
2025-01-08 14:00:00,50.64,50.67,50.62,50.66,17946.0,50.1108,50.1405,50.091,50.1306,17946.0
2025-01-08 14:05:00,50.66,50.82,50.66,50.78,46109.0,50.1306,50.2889,50.1306,50.2493,46109.0
2025-01-08 14:10:00,50.79,50.79,50.71,50.72,21457.0,50.2592,50.2592,50.18,50.1899,21457.0
2025-01-08 14:15:00,50.72,50.86,50.72,50.86,43296.0,50.1899,50.3285,50.1899,50.3285,43296.0
2025-01-08 14:20:00,50.85,50.92,50.85,50.9,40694.0,50.3186,50.3879,50.3186,50.3681,40694.0
2025-01-08 14:25:00,50.9,50.9,50.85,50.86,36483.0,50.3681,50.3681,50.3186,50.3285,36483.0
2025-01-08 14:30:00,50.86,50.86,50.81,50.82,22162.0,50.3285,50.3285,50.279,50.2889,22162.0
2025-01-08 14:35:00,50.82,50.86,50.78,50.79,43239.0,50.2889,50.3285,50.2493,50.2592,43239.0
2025-01-08 14:40:00,50.79,50.82,50.76,50.82,37621.0,50.2592,50.2889,50.2295,50.2889,37621.0
2025-01-08 14:45:00,50.81,50.85,50.8,50.85,33446.0,50.279,50.3186,50.2691,50.3186,33446.0
2025-01-08 14:50:00,50.84,50.9,50.83,50.87,41819.0,50.3087,50.3681,50.2988,50.3384,41819.0
2025-01-08 14:55:00,50.88,50.92,50.87,50.9,37843.0,50.3483,50.3879,50.3384,50.3681,37843.0
2025-01-08 15:00:00,50.9,50.91,50.85,50.89,38786.0,50.3681,50.378,50.3186,50.3582,38786.0
2025-01-08 15:05:00,50.89,50.93,50.86,50.93,26676.0,50.3582,50.3977,50.3285,50.3977,26676.0
2025-01-08 15:10:00,50.94,50.96,50.9,50.91,31941.0,50.4076,50.4274,50.3681,50.378,31941.0
2025-01-08 15:15:00,50.91,50.96,50.9,50.94,35861.0,50.378,50.4274,50.3681,50.4076,35861.0
2025-01-08 15:20:00,50.95,51.0,50.94,50.98,50526.0,50.4175,50.467,50.4076,50.4472,50526.0
2025-01-08 15:25:00,50.98,51.03,50.96,51.02,46547.0,50.4472,50.4967,50.4274,50.4868,46547.0
2025-01-08 15:30:00,51.02,51.03,50.95,50.95,55774.0,50.4868,50.4967,50.4175,50.4175,55774.0
2025-01-08 15:35:00,50.95,51.06,50.94,51.05,62826.0,50.4175,50.5264,50.4076,50.5165,62826.0
2025-01-08 15:40:00,51.05,51.09,51.04,51.07,65442.0,50.5165,50.5561,50.5066,50.5363,65442.0
2025-01-08 15:45:00,51.06,51.14,51.04,51.14,93038.0,50.5264,50.6056,50.5066,50.6056,93038.0
2025-01-08 15:50:00,51.13,51.16,51.1,51.11,158035.0,50.5957,50.6253,50.566,50.5759,158035.0
2025-01-08 15:55:00,51.11,51.19,51.1,51.19,371682.0,50.5759,50.655,50.566,50.655,371682.0
2025-01-10 09:30:00,52.2,52.5,52.03,52.39,772757.0,51.6545,51.9513,51.4863,51.8425,772757.0
2025-01-10 09:35:00,52.41,52.54,52.25,52.25,337375.0,51.8623,51.9909,51.704,51.704,337375.0
2025-01-10 09:40:00,52.26,52.38,52.14,52.28,283954.0,51.7139,51.8326,51.5951,51.7336,283954.0
2025-01-10 09:45:00,52.27,52.43,52.18,52.26,267311.0,51.7237,51.8821,51.6347,51.7139,267311.0
2025-01-10 09:50:00,52.26,52.45,52.24,52.38,181857.0,51.7139,51.9019,51.6941,51.8326,181857.0
2025-01-10 09:55:00,52.39,52.43,52.22,52.3,200978.0,51.8425,51.8821,51.6743,51.7534,200978.0
2025-01-10 10:00:00,52.28,52.29,51.84,51.86,259399.0,51.7336,51.7435,51.2982,51.318,259399.0
2025-01-10 10:05:00,51.86,52.0,51.8,51.98,148932.0,51.318,51.4566,51.2587,51.4368,148932.0
2025-01-10 10:10:00,51.98,52.05,51.89,51.93,161253.0,51.4368,51.506,51.3477,51.3873,161253.0
2025-01-10 10:15:00,51.94,52.12,51.88,52.11,129448.0,51.3972,51.5753,51.3378,51.5654,129448.0
2025-01-10 10:20:00,52.11,52.22,52.08,52.13,144069.0,51.5654,51.6743,51.5357,51.5852,144069.0
2025-01-10 10:25:00,52.13,52.16,52.04,52.13,85689.0,51.5852,51.6149,51.4961,51.5852,85689.0
2025-01-10 10:30:00,52.12,52.16,52.03,52.03,87465.0,51.5753,51.6149,51.4863,51.4863,87465.0
2025-01-10 10:35:00,52.02,52.05,51.86,51.87,102461.0,51.4764,51.506,51.318,51.3279,102461.0
2025-01-10 10:40:00,51.87,51.9,51.8,51.83,62824.0,51.3279,51.3576,51.2587,51.2883,62824.0
2025-01-10 10:45:00,51.83,51.86,51.72,51.72,105127.0,51.2883,51.318,51.1795,51.1795,105127.0
2025-01-10 10:50:00,51.71,51.86,51.69,51.76,70747.0,51.1696,51.318,51.1498,51.2191,70747.0
2025-01-10 10:55:00,51.76,51.77,51.61,51.61,106870.0,51.2191,51.229,51.0706,51.0706,106870.0
2025-01-10 11:00:00,51.62,51.64,51.58,51.59,79766.0,51.0805,51.1003,51.041,51.0509,79766.0
2025-01-10 11:05:00,51.59,51.61,51.5,51.54,75148.0,51.0509,51.0706,50.9618,51.0014,75148.0
2025-01-10 11:10:00,51.52,51.7,51.51,51.67,50365.0,50.9816,51.1597,50.9717,51.13,50365.0
2025-01-10 11:15:00,51.68,51.71,51.62,51.64,57087.0,51.1399,51.1696,51.0805,51.1003,57087.0
2025-01-10 11:20:00,51.63,51.66,51.61,51.63,67292.0,51.0904,51.1201,51.0706,51.0904,67292.0
2025-01-10 11:25:00,51.62,51.67,51.6,51.61,65916.0,51.0805,51.13,51.0607,51.0706,65916.0
2025-01-10 11:30:00,51.61,51.65,51.57,51.61,57176.0,51.0706,51.1102,51.0311,51.0706,57176.0
2025-01-10 11:35:00,51.61,51.61,51.51,51.57,61613.0,51.0706,51.0706,50.9717,51.0311,61613.0
2025-01-10 11:40:00,51.58,51.69,51.58,51.65,59550.0,51.041,51.1498,51.041,51.1102,59550.0
2025-01-10 11:45:00,51.66,51.76,51.62,51.75,37062.0,51.1201,51.2191,51.0805,51.2092,37062.0
2025-01-10 11:50:00,51.76,51.87,51.76,51.84,43630.0,51.2191,51.3279,51.2191,51.2982,43630.0
2025-01-10 11:55:00,51.84,51.88,51.76,51.78,35552.0,51.2982,51.3378,51.2191,51.2389,35552.0
2025-01-10 12:00:00,51.78,51.79,51.73,51.77,47689.0,51.2389,51.2488,51.1894,51.229,47689.0
2025-01-10 12:05:00,51.75,51.91,51.74,51.89,59577.0,51.2092,51.3675,51.1993,51.3477,59577.0
2025-01-10 12:10:00,51.88,51.92,51.83,51.85,28216.0,51.3378,51.3774,51.2883,51.3081,28216.0
2025-01-10 12:15:00,51.86,51.88,51.8,51.82,48370.0,51.318,51.3378,51.2587,51.2784,48370.0
2025-01-10 12:20:00,51.83,51.84,51.74,51.75,50065.0,51.2883,51.2982,51.1993,51.2092,50065.0
2025-01-10 12:25:00,51.74,51.76,51.66,51.74,40199.0,51.1993,51.2191,51.1201,51.1993,40199.0
2025-01-10 12:30:00,51.73,51.74,51.66,51.67,32347.0,51.1894,51.1993,51.1201,51.13,32347.0
2025-01-10 12:35:00,51.67,51.68,51.61,51.61,63347.0,51.13,51.1399,51.0706,51.0706,63347.0
2025-01-10 12:40:00,51.61,51.65,51.57,51.57,47972.0,51.0706,51.1102,51.0311,51.0311,47972.0
2025-01-10 12:45:00,51.57,51.7,51.56,51.65,35659.0,51.0311,51.1597,51.0212,51.1102,35659.0
2025-01-10 12:50:00,51.64,51.64,51.56,51.62,31099.0,51.1003,51.1003,51.0212,51.0805,31099.0
2025-01-10 12:55:00,51.62,51.63,51.52,51.53,97575.0,51.0805,51.0904,50.9816,50.9915,97575.0
2025-01-10 13:00:00,51.53,51.62,51.53,51.59,24361.0,50.9915,51.0805,50.9915,51.0509,24361.0
2025-01-10 13:05:00,51.6,51.68,51.58,51.68,54818.0,51.0607,51.1399,51.041,51.1399,54818.0
2025-01-10 13:10:00,51.67,51.68,51.61,51.63,39038.0,51.13,51.1399,51.0706,51.0904,39038.0
2025-01-10 13:15:00,51.63,51.63,51.56,51.62,43593.0,51.0904,51.0904,51.0212,51.0805,43593.0
2025-01-10 13:20:00,51.61,51.63,51.55,51.62,71030.0,51.0706,51.0904,51.0113,51.0805,71030.0
2025-01-10 13:25:00,51.62,51.72,51.61,51.63,75974.0,51.0805,51.1795,51.0706,51.0904,75974.0
2025-01-10 13:30:00,51.63,51.66,51.56,51.66,38169.0,51.0904,51.1201,51.0212,51.1201,38169.0
2025-01-10 13:35:00,51.65,51.71,51.62,51.68,50935.0,51.1102,51.1696,51.0805,51.1399,50935.0
2025-01-10 13:40:00,51.68,51.69,51.58,51.62,41226.0,51.1399,51.1498,51.041,51.0805,41226.0
2025-01-10 13:45:00,51.62,51.66,51.54,51.61,50974.0,51.0805,51.1201,51.0014,51.0706,50974.0
2025-01-10 13:50:00,51.62,51.68,51.58,51.66,41944.0,51.0805,51.1399,51.041,51.1201,41944.0
2025-01-10 13:55:00,51.66,51.82,51.66,51.78,373219.0,51.1201,51.2784,51.1201,51.2389,373219.0
2025-01-10 14:00:00,51.78,51.78,51.66,51.67,37886.0,51.2389,51.2389,51.1201,51.13,37886.0
2025-01-10 14:05:00,51.66,51.69,51.61,51.61,34084.0,51.1201,51.1498,51.0706,51.0706,34084.0
2025-01-10 14:10:00,51.61,51.61,51.55,51.57,38485.0,51.0706,51.0706,51.0113,51.0311,38485.0
2025-01-10 14:15:00,51.57,51.61,51.52,51.61,54936.0,51.0311,51.0706,50.9816,51.0706,54936.0
2025-01-10 14:20:00,51.61,51.63,51.58,51.63,45791.0,51.0706,51.0904,51.041,51.0904,45791.0
2025-01-10 14:25:00,51.62,51.75,51.62,51.7,56215.0,51.0805,51.2092,51.0805,51.1597,56215.0
2025-01-10 14:30:00,51.7,51.7,51.67,51.68,35534.0,51.1597,51.1597,51.13,51.1399,35534.0
2025-01-10 14:35:00,51.67,51.67,51.62,51.64,58823.0,51.13,51.13,51.0805,51.1003,58823.0
2025-01-10 14:40:00,51.63,51.64,51.59,51.6,45362.0,51.0904,51.1003,51.0509,51.0607,45362.0
2025-01-10 14:45:00,51.59,51.59,51.53,51.54,32068.0,51.0509,51.0509,50.9915,51.0014,32068.0
2025-01-10 14:50:00,51.54,51.57,51.52,51.53,36440.0,51.0014,51.0311,50.9816,50.9915,36440.0
2025-01-10 14:55:00,51.52,51.56,51.5,51.51,36645.0,50.9816,51.0212,50.9618,50.9717,36645.0
2025-01-10 15:00:00,51.5,51.51,51.39,51.4,68176.0,50.9618,50.9717,50.8529,50.8628,68176.0
2025-01-10 15:05:00,51.39,51.44,51.35,51.36,45304.0,50.8529,50.9024,50.8134,50.8233,45304.0
2025-01-10 15:10:00,51.35,51.38,51.31,51.32,47119.0,50.8134,50.843,50.7738,50.7837,47119.0
2025-01-10 15:15:00,51.32,51.34,51.27,51.31,80198.0,50.7837,50.8035,50.7342,50.7738,80198.0
2025-01-10 15:20:00,51.32,51.35,51.26,51.28,59143.0,50.7837,50.8134,50.7243,50.7441,59143.0
2025-01-10 15:25:00,51.27,51.29,51.23,51.26,80991.0,50.7342,50.754,50.6946,50.7243,80991.0
2025-01-10 15:30:00,51.25,51.25,51.21,51.23,72630.0,50.7144,50.7144,50.6748,50.6946,72630.0
2025-01-10 15:35:00,51.24,51.32,51.21,51.23,143655.0,50.7045,50.7837,50.6748,50.6946,143655.0
2025-01-10 15:40:00,51.23,51.3,51.2,51.29,153644.0,50.6946,50.7639,50.6649,50.754,153644.0
2025-01-10 15:45:00,51.29,51.32,51.27,51.3,102674.0,50.754,50.7837,50.7342,50.7639,102674.0
2025-01-10 15:50:00,51.29,51.31,51.25,51.3,152478.0,50.754,50.7738,50.7144,50.7639,152478.0
2025-01-10 15:55:00,51.3,51.37,51.26,51.3,487398.0,50.7639,50.8332,50.7243,50.7639,487398.0
2025-01-13 09:30:00,51.54,51.91,51.45,51.71,547679.0,51.0014,51.3675,50.9123,51.1696,547679.0
2025-01-13 09:35:00,51.7,52.13,51.68,52.01,442916.0,51.1597,51.5852,51.1399,51.4665,442916.0
2025-01-13 09:40:00,52.04,52.09,51.88,51.97,289982.0,51.4961,51.5456,51.3378,51.4269,289982.0
2025-01-13 09:45:00,51.99,52.1,51.95,52.03,210185.0,51.4467,51.5555,51.4071,51.4863,210185.0
2025-01-13 09:50:00,52.02,52.2,51.94,52.13,211680.0,51.4764,51.6545,51.3972,51.5852,211680.0
2025-01-13 09:55:00,52.13,52.33,52.1,52.31,191007.0,51.5852,51.7831,51.5555,51.7633,191007.0
2025-01-13 10:00:00,52.31,52.35,52.19,52.22,178006.0,51.7633,51.8029,51.6446,51.6743,178006.0
2025-01-13 10:05:00,52.23,52.32,52.19,52.26,225793.0,51.6842,51.7732,51.6446,51.7139,225793.0
2025-01-13 10:10:00,52.26,52.26,52.05,52.06,89836.0,51.7139,51.7139,51.506,51.5159,89836.0
2025-01-13 10:15:00,52.05,52.1,52.01,52.08,133268.0,51.506,51.5555,51.4665,51.5357,133268.0
2025-01-13 10:20:00,52.08,52.33,52.08,52.33,83687.0,51.5357,51.7831,51.5357,51.7831,83687.0
2025-01-13 10:25:00,52.33,52.48,52.32,52.48,215257.0,51.7831,51.9316,51.7732,51.9316,215257.0
2025-01-13 10:30:00,52.48,52.7,52.47,52.51,344960.0,51.9316,52.1493,51.9217,51.9612,344960.0
2025-01-13 10:35:00,52.51,52.66,52.51,52.56,289364.0,51.9612,52.1097,51.9612,52.0107,289364.0
2025-01-13 10:40:00,52.55,52.57,52.48,52.52,77393.0,52.0008,52.0206,51.9316,51.9711,77393.0
2025-01-13 10:45:00,52.52,52.59,52.46,52.58,103781.0,51.9711,52.0404,51.9118,52.0305,103781.0
2025-01-13 10:50:00,52.59,52.64,52.55,52.61,107317.0,52.0404,52.0899,52.0008,52.0602,107317.0
2025-01-13 10:55:00,52.62,52.81,52.61,52.79,201545.0,52.0701,52.2581,52.0602,52.2383,201545.0
2025-01-13 11:00:00,52.79,53.0,52.78,53.0,537743.0,52.2383,52.4461,52.2284,52.4461,537743.0
2025-01-13 11:05:00,53.0,53.0,52.85,52.92,232118.0,52.4461,52.4461,52.2977,52.367,232118.0
2025-01-13 11:10:00,52.92,53.02,52.91,52.97,164651.0,52.367,52.4659,52.3571,52.4164,164651.0
2025-01-13 11:15:00,52.96,53.15,52.95,53.08,356122.0,52.4065,52.5945,52.3966,52.5253,356122.0
2025-01-13 11:20:00,53.08,53.2,53.07,53.09,192640.0,52.5253,52.644,52.5154,52.5352,192640.0
2025-01-13 11:25:00,53.11,53.15,53.05,53.1,120663.0,52.555,52.5945,52.4956,52.5451,120663.0
2025-01-13 11:30:00,53.1,53.15,52.86,52.88,182905.0,52.5451,52.5945,52.3076,52.3274,182905.0
2025-01-13 11:35:00,52.88,52.89,52.68,52.68,105225.0,52.3274,52.3373,52.1295,52.1295,105225.0
2025-01-13 11:40:00,52.69,52.75,52.63,52.64,68567.0,52.1394,52.1987,52.08,52.0899,68567.0
2025-01-13 11:45:00,52.63,52.73,52.6,52.72,72739.0,52.08,52.1789,52.0503,52.169,72739.0
2025-01-13 11:50:00,52.72,52.73,52.66,52.69,49387.0,52.169,52.1789,52.1097,52.1394,49387.0
2025-01-13 11:55:00,52.69,52.7,52.57,52.58,106633.0,52.1394,52.1493,52.0206,52.0305,106633.0
2025-01-13 12:00:00,52.58,52.67,52.58,52.64,49286.0,52.0305,52.1196,52.0305,52.0899,49286.0
2025-01-13 12:05:00,52.67,52.67,52.5,52.57,50462.0,52.1196,52.1196,51.9513,52.0206,50462.0
2025-01-13 12:10:00,52.57,52.6,52.52,52.54,49038.0,52.0206,52.0503,51.9711,51.9909,49038.0
2025-01-13 12:15:00,52.53,52.59,52.5,52.56,36155.0,51.981,52.0404,51.9513,52.0107,36155.0
2025-01-13 12:20:00,52.55,52.56,52.36,52.37,120801.0,52.0008,52.0107,51.8128,51.8227,120801.0
2025-01-13 12:25:00,52.37,52.37,52.21,52.32,199011.0,51.8227,51.8227,51.6644,51.7732,199011.0
2025-01-13 12:30:00,52.31,52.38,52.26,52.28,103650.0,51.7633,51.8326,51.7139,51.7336,103650.0
2025-01-13 12:35:00,52.27,52.29,52.21,52.24,96471.0,51.7237,51.7435,51.6644,51.6941,96471.0
2025-01-13 12:40:00,52.23,52.38,52.23,52.34,88721.0,51.6842,51.8326,51.6842,51.793,88721.0
2025-01-13 12:45:00,52.34,52.5,52.34,52.49,107553.0,51.793,51.9513,51.793,51.9414,107553.0
2025-01-13 12:50:00,52.5,52.63,52.47,52.63,149924.0,51.9513,52.08,51.9217,52.08,149924.0
2025-01-13 12:55:00,52.64,52.71,52.6,52.7,82961.0,52.0899,52.1591,52.0503,52.1493,82961.0
2025-01-13 13:00:00,52.7,52.7,52.57,52.6,109205.0,52.1493,52.1493,52.0206,52.0503,109205.0
2025-01-13 13:05:00,52.61,52.7,52.59,52.66,57141.0,52.0602,52.1493,52.0404,52.1097,57141.0
2025-01-13 13:10:00,52.67,52.7,52.65,52.69,34087.0,52.1196,52.1493,52.0998,52.1394,34087.0
2025-01-13 13:15:00,52.68,52.74,52.67,52.69,60928.0,52.1295,52.1888,52.1196,52.1394,60928.0
2025-01-13 13:20:00,52.69,52.74,52.67,52.73,55568.0,52.1394,52.1888,52.1196,52.1789,55568.0
2025-01-13 13:25:00,52.72,52.76,52.69,52.73,64325.0,52.169,52.2086,52.1394,52.1789,64325.0
2025-01-13 13:30:00,52.74,52.77,52.69,52.73,40273.0,52.1888,52.2185,52.1394,52.1789,40273.0
2025-01-13 13:35:00,52.73,52.8,52.69,52.8,47251.0,52.1789,52.2482,52.1394,52.2482,47251.0
2025-01-13 13:40:00,52.8,52.8,52.71,52.73,46966.0,52.2482,52.2482,52.1591,52.1789,46966.0
2025-01-13 13:45:00,52.73,52.76,52.64,52.74,62317.0,52.1789,52.2086,52.0899,52.1888,62317.0
2025-01-13 13:50:00,52.74,52.75,52.68,52.71,36012.0,52.1888,52.1987,52.1295,52.1591,36012.0
2025-01-13 13:55:00,52.7,52.79,52.68,52.76,89944.0,52.1493,52.2383,52.1295,52.2086,89944.0
2025-01-13 14:00:00,52.75,52.79,52.66,52.68,45371.0,52.1987,52.2383,52.1097,52.1295,45371.0
2025-01-13 14:05:00,52.67,52.73,52.65,52.72,104399.0,52.1196,52.1789,52.0998,52.169,104399.0
2025-01-13 14:10:00,52.72,52.79,52.72,52.77,42296.0,52.169,52.2383,52.169,52.2185,42296.0
2025-01-13 14:15:00,52.76,52.78,52.65,52.71,49617.0,52.2086,52.2284,52.0998,52.1591,49617.0
2025-01-13 14:20:00,52.71,52.8,52.71,52.76,66706.0,52.1591,52.2482,52.1591,52.2086,66706.0
2025-01-13 14:25:00,52.76,52.78,52.7,52.74,35069.0,52.2086,52.2284,52.1493,52.1888,35069.0
2025-01-13 14:30:00,52.75,52.76,52.61,52.63,82066.0,52.1987,52.2086,52.0602,52.08,82066.0
2025-01-13 14:35:00,52.63,52.64,52.56,52.61,54792.0,52.08,52.0899,52.0107,52.0602,54792.0
2025-01-13 14:40:00,52.6,52.63,52.55,52.57,55551.0,52.0503,52.08,52.0008,52.0206,55551.0
2025-01-13 14:45:00,52.56,52.57,52.49,52.49,60764.0,52.0107,52.0206,51.9414,51.9414,60764.0
2025-01-13 14:50:00,52.5,52.53,52.46,52.51,30479.0,51.9513,51.981,51.9118,51.9612,30479.0
2025-01-13 14:55:00,52.5,52.61,52.49,52.57,93885.0,51.9513,52.0602,51.9414,52.0206,93885.0
2025-01-13 15:00:00,52.57,52.58,52.47,52.54,79477.0,52.0206,52.0305,51.9217,51.9909,79477.0
2025-01-13 15:05:00,52.54,52.58,52.52,52.52,54429.0,51.9909,52.0305,51.9711,51.9711,54429.0
2025-01-13 15:10:00,52.52,52.58,52.52,52.55,54604.0,51.9711,52.0305,51.9711,52.0008,54604.0
2025-01-13 15:15:00,52.55,52.6,52.52,52.57,79734.0,52.0008,52.0503,51.9711,52.0206,79734.0
2025-01-13 15:20:00,52.57,52.62,52.5,52.58,117444.0,52.0206,52.0701,51.9513,52.0305,117444.0
2025-01-13 15:25:00,52.59,52.65,52.58,52.63,69566.0,52.0404,52.0998,52.0305,52.08,69566.0
2025-01-13 15:30:00,52.63,52.68,52.58,52.59,75924.0,52.08,52.1295,52.0305,52.0404,75924.0
2025-01-13 15:35:00,52.58,52.7,52.57,52.66,110766.0,52.0305,52.1493,52.0206,52.1097,110766.0
2025-01-13 15:40:00,52.66,52.77,52.66,52.75,126116.0,52.1097,52.2185,52.1097,52.1987,126116.0
2025-01-13 15:45:00,52.75,52.77,52.62,52.64,146721.0,52.1987,52.2185,52.0701,52.0899,146721.0
2025-01-13 15:50:00,52.64,52.76,52.61,52.7,192574.0,52.0899,52.2086,52.0602,52.1493,192574.0
2025-01-13 15:55:00,52.7,52.8,52.65,52.69,594285.0,52.1493,52.2482,52.0998,52.1394,594285.0
2025-01-14 09:30:00,52.44,52.79,52.31,52.77,345567.0,51.892,52.2383,51.7633,52.2185,345567.0
2025-01-14 09:35:00,52.78,52.84,52.42,52.55,177872.0,52.2284,52.2878,51.8722,52.0008,177872.0
2025-01-14 09:40:00,52.53,52.71,52.47,52.69,171838.0,51.981,52.1591,51.9217,52.1394,171838.0
2025-01-14 09:45:00,52.71,52.73,52.42,52.46,103430.0,52.1591,52.1789,51.8722,51.9118,103430.0
2025-01-14 09:50:00,52.46,52.54,52.37,52.5,97912.0,51.9118,51.9909,51.8227,51.9513,97912.0
2025-01-14 09:55:00,52.49,52.5,52.25,52.28,124278.0,51.9414,51.9513,51.704,51.7336,124278.0
2025-01-14 10:00:00,52.28,52.38,52.18,52.28,94612.0,51.7336,51.8326,51.6347,51.7336,94612.0
2025-01-14 10:05:00,52.27,52.3,52.09,52.1,85088.0,51.7237,51.7534,51.5456,51.5555,85088.0
2025-01-14 10:10:00,52.09,52.13,52.02,52.05,80780.0,51.5456,51.5852,51.4764,51.506,80780.0
2025-01-14 10:15:00,52.06,52.11,51.97,52.03,144690.0,51.5159,51.5654,51.4269,51.4863,144690.0
2025-01-14 10:20:00,52.02,52.09,51.92,51.93,82974.0,51.4764,51.5456,51.3774,51.3873,82974.0
2025-01-14 10:25:00,51.94,52.1,51.93,52.08,89852.0,51.3972,51.5555,51.3873,51.5357,89852.0
2025-01-14 10:30:00,52.08,52.28,52.06,52.27,97224.0,51.5357,51.7336,51.5159,51.7237,97224.0
2025-01-14 10:35:00,52.27,52.41,52.24,52.39,106596.0,51.7237,51.8623,51.6941,51.8425,106596.0
2025-01-14 10:40:00,52.39,52.42,52.28,52.36,109251.0,51.8425,51.8722,51.7336,51.8128,109251.0
2025-01-14 10:45:00,52.35,52.37,52.19,52.2,90094.0,51.8029,51.8227,51.6446,51.6545,90094.0
2025-01-14 10:50:00,52.19,52.26,52.13,52.23,38573.0,51.6446,51.7139,51.5852,51.6842,38573.0
2025-01-14 10:55:00,52.23,52.29,52.14,52.14,40048.0,51.6842,51.7435,51.5951,51.5951,40048.0
2025-01-14 11:00:00,52.15,52.18,52.01,52.02,74900.0,51.605,51.6347,51.4665,51.4764,74900.0
2025-01-14 11:05:00,52.02,52.06,52.0,52.01,67938.0,51.4764,51.5159,51.4566,51.4665,67938.0
2025-01-14 11:10:00,52.0,52.07,51.99,52.07,43304.0,51.4566,51.5258,51.4467,51.5258,43304.0
2025-01-14 11:15:00,52.07,52.1,52.03,52.06,41863.0,51.5258,51.5555,51.4863,51.5159,41863.0
2025-01-14 11:20:00,52.07,52.09,52.02,52.02,32594.0,51.5258,51.5456,51.4764,51.4764,32594.0
2025-01-14 11:25:00,52.02,52.11,52.0,52.09,51513.0,51.4764,51.5654,51.4566,51.5456,51513.0
2025-01-14 11:30:00,52.09,52.13,52.05,52.07,45876.0,51.5456,51.5852,51.506,51.5258,45876.0
2025-01-14 11:35:00,52.08,52.14,52.03,52.11,42228.0,51.5357,51.5951,51.4863,51.5654,42228.0
2025-01-14 11:40:00,52.11,52.13,52.05,52.06,35987.0,51.5654,51.5852,51.506,51.5159,35987.0
2025-01-14 11:45:00,52.06,52.1,52.01,52.01,47449.0,51.5159,51.5555,51.4665,51.4665,47449.0
2025-01-14 11:50:00,52.01,52.01,51.95,51.98,37471.0,51.4665,51.4665,51.4071,51.4368,37471.0
2025-01-14 11:55:00,51.97,52.0,51.9,51.91,34130.0,51.4269,51.4566,51.3576,51.3675,34130.0
2025-01-14 12:00:00,51.9,51.99,51.89,51.97,49223.0,51.3576,51.4467,51.3477,51.4269,49223.0
2025-01-14 12:05:00,51.97,52.0,51.9,51.97,39229.0,51.4269,51.4566,51.3576,51.4269,39229.0
2025-01-14 12:10:00,51.98,52.06,51.98,52.03,27061.0,51.4368,51.5159,51.4368,51.4863,27061.0
2025-01-14 12:15:00,52.03,52.06,51.97,51.99,34341.0,51.4863,51.5159,51.4269,51.4467,34341.0
2025-01-14 12:20:00,51.98,52.0,51.91,51.93,33673.0,51.4368,51.4566,51.3675,51.3873,33673.0
2025-01-14 12:25:00,51.92,52.02,51.92,51.99,51735.0,51.3774,51.4764,51.3774,51.4467,51735.0
2025-01-14 12:30:00,51.99,51.99,51.95,51.98,39401.0,51.4467,51.4467,51.4071,51.4368,39401.0
2025-01-14 12:35:00,52.0,52.07,51.98,52.07,36949.0,51.4566,51.5258,51.4368,51.5258,36949.0
2025-01-14 12:40:00,52.06,52.06,52.01,52.02,38486.0,51.5159,51.5159,51.4665,51.4764,38486.0
2025-01-14 12:45:00,52.01,52.03,51.96,52.01,25492.0,51.4665,51.4863,51.417,51.4665,25492.0
2025-01-14 12:50:00,52.01,52.06,52.0,52.04,26270.0,51.4665,51.5159,51.4566,51.4961,26270.0
2025-01-14 12:55:00,52.05,52.12,52.03,52.1,32339.0,51.506,51.5753,51.4863,51.5555,32339.0
2025-01-14 13:00:00,52.09,52.13,52.06,52.11,29925.0,51.5456,51.5852,51.5159,51.5654,29925.0
2025-01-14 13:05:00,52.11,52.14,52.1,52.13,29867.0,51.5654,51.5951,51.5555,51.5852,29867.0
2025-01-14 13:10:00,52.15,52.17,52.13,52.16,40025.0,51.605,51.6248,51.5852,51.6149,40025.0
2025-01-14 13:15:00,52.15,52.19,52.14,52.16,33110.0,51.605,51.6446,51.5951,51.6149,33110.0
2025-01-14 13:20:00,52.16,52.17,52.11,52.15,52012.0,51.6149,51.6248,51.5654,51.605,52012.0
2025-01-14 13:25:00,52.15,52.16,52.09,52.09,46059.0,51.605,51.6149,51.5456,51.5456,46059.0
2025-01-14 13:30:00,52.1,52.17,52.1,52.15,42097.0,51.5555,51.6248,51.5555,51.605,42097.0
2025-01-14 13:35:00,52.16,52.22,52.16,52.21,44828.0,51.6149,51.6743,51.6149,51.6644,44828.0
2025-01-14 13:40:00,52.22,52.24,52.2,52.2,34790.0,51.6743,51.6941,51.6545,51.6545,34790.0
2025-01-14 13:45:00,52.2,52.22,52.18,52.18,33053.0,51.6545,51.6743,51.6347,51.6347,33053.0
2025-01-14 13:50:00,52.19,52.2,52.14,52.18,37970.0,51.6446,51.6545,51.5951,51.6347,37970.0
2025-01-14 13:55:00,52.17,52.21,52.16,52.19,19930.0,51.6248,51.6644,51.6149,51.6446,19930.0
2025-01-14 14:00:00,52.19,52.19,52.11,52.13,39536.0,51.6446,51.6446,51.5654,51.5852,39536.0
2025-01-14 14:05:00,52.12,52.16,52.11,52.14,71118.0,51.5753,51.6149,51.5654,51.5951,71118.0
2025-01-14 14:10:00,52.13,52.18,52.12,52.17,35655.0,51.5852,51.6347,51.5753,51.6248,35655.0
2025-01-14 14:15:00,52.18,52.19,52.12,52.13,36720.0,51.6347,51.6446,51.5753,51.5852,36720.0
2025-01-14 14:20:00,52.12,52.16,52.11,52.12,33275.0,51.5753,51.6149,51.5654,51.5753,33275.0
2025-01-14 14:25:00,52.11,52.12,52.01,52.02,49614.0,51.5654,51.5753,51.4665,51.4764,49614.0
2025-01-14 14:30:00,52.03,52.09,52.02,52.08,26702.0,51.4863,51.5456,51.4764,51.5357,26702.0
2025-01-14 14:35:00,52.09,52.16,52.09,52.1,31143.0,51.5456,51.6149,51.5456,51.5555,31143.0
2025-01-14 14:40:00,52.1,52.13,52.09,52.09,38419.0,51.5555,51.5852,51.5456,51.5456,38419.0
2025-01-14 14:45:00,52.1,52.13,52.08,52.1,49658.0,51.5555,51.5852,51.5357,51.5555,49658.0
2025-01-14 14:50:00,52.1,52.1,52.02,52.04,97493.0,51.5555,51.5555,51.4764,51.4961,97493.0
2025-01-14 14:55:00,52.03,52.04,51.9,51.91,55070.0,51.4863,51.4961,51.3576,51.3675,55070.0
2025-01-14 15:00:00,51.92,51.95,51.88,51.9,50221.0,51.3774,51.4071,51.3378,51.3576,50221.0
2025-01-14 15:05:00,51.89,51.97,51.86,51.94,51688.0,51.3477,51.4269,51.318,51.3972,51688.0
2025-01-14 15:10:00,51.94,52.04,51.93,52.03,49283.0,51.3972,51.4961,51.3873,51.4863,49283.0
2025-01-14 15:15:00,52.04,52.04,51.99,52.0,43803.0,51.4961,51.4961,51.4467,51.4566,43803.0
2025-01-14 15:20:00,52.0,52.04,51.97,51.98,62419.0,51.4566,51.4961,51.4269,51.4368,62419.0
2025-01-14 15:25:00,51.98,51.99,51.94,51.97,54051.0,51.4368,51.4467,51.3972,51.4269,54051.0
2025-01-14 15:30:00,51.98,51.98,51.9,51.93,54148.0,51.4368,51.4368,51.3576,51.3873,54148.0
2025-01-14 15:35:00,51.93,51.98,51.92,51.94,52460.0,51.3873,51.4368,51.3774,51.3972,52460.0
2025-01-14 15:40:00,51.93,51.94,51.88,51.91,77883.0,51.3873,51.3972,51.3378,51.3675,77883.0
2025-01-14 15:45:00,51.91,51.98,51.89,51.94,80982.0,51.3675,51.4368,51.3477,51.3972,80982.0
2025-01-14 15:50:00,51.95,52.11,51.94,52.1,160073.0,51.4071,51.5654,51.3972,51.5555,160073.0
2025-01-14 15:55:00,52.09,52.14,52.06,52.07,567798.0,51.5456,51.5951,51.5159,51.5258,567798.0
2025-01-15 09:30:00,52.22,52.46,52.01,52.21,382989.0,51.6743,51.9118,51.4665,51.6644,382989.0
2025-01-15 09:35:00,52.21,52.29,52.08,52.17,135186.0,51.6644,51.7435,51.5357,51.6248,135186.0
2025-01-15 09:40:00,52.15,52.18,51.97,52.06,254631.0,51.605,51.6347,51.4269,51.5159,254631.0
2025-01-15 09:45:00,52.07,52.14,51.85,51.86,186552.0,51.5258,51.5951,51.3081,51.318,186552.0
2025-01-15 09:50:00,51.86,51.96,51.82,51.84,204439.0,51.318,51.417,51.2784,51.2982,204439.0
2025-01-15 09:55:00,51.84,52.02,51.83,52.01,155898.0,51.2982,51.4764,51.2883,51.4665,155898.0
2025-01-15 10:00:00,52.0,52.03,51.89,52.02,93232.0,51.4566,51.4863,51.3477,51.4764,93232.0
2025-01-15 10:05:00,52.04,52.04,51.92,51.97,77578.0,51.4961,51.4961,51.3774,51.4269,77578.0
2025-01-15 10:10:00,51.96,51.97,51.87,51.9,127464.0,51.417,51.4269,51.3279,51.3576,127464.0
2025-01-15 10:15:00,51.9,51.93,51.85,51.86,124027.0,51.3576,51.3873,51.3081,51.318,124027.0
2025-01-15 10:20:00,51.85,51.98,51.83,51.98,107300.0,51.3081,51.4368,51.2883,51.4368,107300.0
2025-01-15 10:25:00,51.98,52.03,51.93,51.93,89402.0,51.4368,51.4863,51.3873,51.3873,89402.0
2025-01-15 10:30:00,51.93,51.95,51.84,51.85,109904.0,51.3873,51.4071,51.2982,51.3081,109904.0
2025-01-15 10:35:00,51.85,51.9,51.72,51.88,140190.0,51.3081,51.3576,51.1795,51.3378,140190.0
2025-01-15 10:40:00,51.89,52.0,51.87,51.98,91097.0,51.3477,51.4566,51.3279,51.4368,91097.0
2025-01-15 10:45:00,51.97,52.0,51.85,51.85,91487.0,51.4269,51.4566,51.3081,51.3081,91487.0
2025-01-15 10:50:00,51.85,51.87,51.75,51.75,91902.0,51.3081,51.3279,51.2092,51.2092,91902.0
2025-01-15 10:55:00,51.76,51.81,51.75,51.8,50494.0,51.2191,51.2686,51.2092,51.2587,50494.0
2025-01-15 11:00:00,51.8,51.92,51.78,51.91,53682.0,51.2587,51.3774,51.2389,51.3675,53682.0
2025-01-15 11:05:00,51.91,51.98,51.9,51.95,51479.0,51.3675,51.4368,51.3576,51.4071,51479.0
2025-01-15 11:10:00,51.95,51.98,51.88,51.93,32656.0,51.4071,51.4368,51.3378,51.3873,32656.0
2025-01-15 11:15:00,51.93,51.97,51.89,51.94,51639.0,51.3873,51.4269,51.3477,51.3972,51639.0
2025-01-15 11:20:00,51.94,52.07,51.94,52.06,73920.0,51.3972,51.5258,51.3972,51.5159,73920.0
2025-01-15 11:25:00,52.05,52.07,51.98,52.06,80810.0,51.506,51.5258,51.4368,51.5159,80810.0
2025-01-15 11:30:00,52.04,52.08,51.98,52.03,98158.0,51.4961,51.5357,51.4368,51.4863,98158.0
2025-01-15 11:35:00,52.02,52.14,51.97,52.02,103407.0,51.4764,51.5951,51.4269,51.4764,103407.0
2025-01-15 11:40:00,52.02,52.06,51.96,52.06,78258.0,51.4764,51.5159,51.417,51.5159,78258.0
2025-01-15 11:45:00,52.05,52.06,51.96,52.05,53674.0,51.506,51.5159,51.417,51.506,53674.0
2025-01-15 11:50:00,52.05,52.07,52.03,52.04,29105.0,51.506,51.5258,51.4863,51.4961,29105.0
2025-01-15 11:55:00,52.05,52.11,52.04,52.05,50873.0,51.506,51.5654,51.4961,51.506,50873.0
2025-01-15 12:00:00,52.06,52.06,52.0,52.03,35269.0,51.5159,51.5159,51.4566,51.4863,35269.0
2025-01-15 12:05:00,52.03,52.04,51.96,51.97,74325.0,51.4863,51.4961,51.417,51.4269,74325.0
2025-01-15 12:10:00,51.97,52.01,51.96,52.0,47028.0,51.4269,51.4665,51.417,51.4566,47028.0
2025-01-15 12:15:00,51.99,51.99,51.88,51.9,98706.0,51.4467,51.4467,51.3378,51.3576,98706.0
2025-01-15 12:20:00,51.89,51.95,51.82,51.85,67641.0,51.3477,51.4071,51.2784,51.3081,67641.0
2025-01-15 12:25:00,51.85,51.88,51.83,51.85,60670.0,51.3081,51.3378,51.2883,51.3081,60670.0
2025-01-15 12:30:00,51.84,51.89,51.81,51.89,61828.0,51.2982,51.3477,51.2686,51.3477,61828.0
2025-01-15 12:35:00,51.89,51.89,51.84,51.87,48050.0,51.3477,51.3477,51.2982,51.3279,48050.0
2025-01-15 12:40:00,51.88,51.94,51.86,51.93,42390.0,51.3378,51.3972,51.318,51.3873,42390.0
2025-01-15 12:45:00,51.94,51.94,51.9,51.91,19845.0,51.3972,51.3972,51.3576,51.3675,19845.0
2025-01-15 12:50:00,51.9,51.92,51.86,51.9,29646.0,51.3576,51.3774,51.318,51.3576,29646.0
2025-01-15 12:55:00,51.9,52.04,51.88,52.02,145950.0,51.3576,51.4961,51.3378,51.4764,145950.0
2025-01-15 13:00:00,52.01,52.01,51.93,51.99,29854.0,51.4665,51.4665,51.3873,51.4467,29854.0
2025-01-15 13:05:00,51.98,52.1,51.98,52.1,75648.0,51.4368,51.5555,51.4368,51.5555,75648.0
2025-01-15 13:10:00,52.09,52.14,52.08,52.13,108538.0,51.5456,51.5951,51.5357,51.5852,108538.0
2025-01-15 13:15:00,52.12,52.14,52.1,52.13,25329.0,51.5753,51.5951,51.5555,51.5852,25329.0
2025-01-15 13:20:00,52.14,52.2,52.13,52.16,49745.0,51.5951,51.6545,51.5852,51.6149,49745.0
2025-01-15 13:25:00,52.17,52.22,52.17,52.22,49615.0,51.6248,51.6743,51.6248,51.6743,49615.0
2025-01-15 13:30:00,52.22,52.22,52.19,52.22,40463.0,51.6743,51.6743,51.6446,51.6743,40463.0
2025-01-15 13:35:00,52.22,52.27,52.2,52.26,69303.0,51.6743,51.7237,51.6545,51.7139,69303.0
2025-01-15 13:40:00,52.26,52.3,52.22,52.3,70907.0,51.7139,51.7534,51.6743,51.7534,70907.0
2025-01-15 13:45:00,52.3,52.33,52.22,52.24,108342.0,51.7534,51.7831,51.6743,51.6941,108342.0
2025-01-15 13:50:00,52.25,52.33,52.23,52.31,89234.0,51.704,51.7831,51.6842,51.7633,89234.0
2025-01-15 13:55:00,52.3,52.44,52.3,52.44,109416.0,51.7534,51.892,51.7534,51.892,109416.0
2025-01-15 14:00:00,52.44,52.51,52.43,52.48,105404.0,51.892,51.9612,51.8821,51.9316,105404.0
2025-01-15 14:05:00,52.49,52.59,52.47,52.57,129185.0,51.9414,52.0404,51.9217,52.0206,129185.0
2025-01-15 14:10:00,52.57,52.59,52.54,52.56,49207.0,52.0206,52.0404,51.9909,52.0107,49207.0
2025-01-15 14:15:00,52.55,52.58,52.53,52.54,37043.0,52.0008,52.0305,51.981,51.9909,37043.0
2025-01-15 14:20:00,52.54,52.6,52.5,52.58,96487.0,51.9909,52.0503,51.9513,52.0305,96487.0
2025-01-15 14:25:00,52.58,52.63,52.56,52.63,95389.0,52.0305,52.08,52.0107,52.08,95389.0
2025-01-15 14:30:00,52.62,52.67,52.61,52.63,108958.0,52.0701,52.1196,52.0602,52.08,108958.0
2025-01-15 14:35:00,52.63,52.65,52.61,52.63,33581.0,52.08,52.0998,52.0602,52.08,33581.0
2025-01-15 14:40:00,52.62,52.65,52.59,52.6,59486.0,52.0701,52.0998,52.0404,52.0503,59486.0
2025-01-15 14:45:00,52.61,52.65,52.6,52.65,61393.0,52.0602,52.0998,52.0503,52.0998,61393.0
2025-01-15 14:50:00,52.65,52.69,52.63,52.66,35065.0,52.0998,52.1394,52.08,52.1097,35065.0
2025-01-15 14:55:00,52.66,52.68,52.64,52.68,58391.0,52.1097,52.1295,52.0899,52.1295,58391.0
2025-01-15 15:00:00,52.68,52.75,52.65,52.75,71421.0,52.1295,52.1987,52.0998,52.1987,71421.0
2025-01-15 15:05:00,52.75,52.78,52.73,52.74,66100.0,52.1987,52.2284,52.1789,52.1888,66100.0
2025-01-15 15:10:00,52.73,52.75,52.7,52.73,47434.0,52.1789,52.1987,52.1493,52.1789,47434.0
2025-01-15 15:15:00,52.73,52.74,52.61,52.63,72802.0,52.1789,52.1888,52.0602,52.08,72802.0
2025-01-15 15:20:00,52.65,52.69,52.65,52.67,38644.0,52.0998,52.1394,52.0998,52.1196,38644.0
2025-01-15 15:25:00,52.66,52.68,52.61,52.64,128078.0,52.1097,52.1295,52.0602,52.0899,128078.0
2025-01-15 15:30:00,52.63,52.64,52.54,52.55,94977.0,52.08,52.0899,51.9909,52.0008,94977.0
2025-01-15 15:35:00,52.55,52.58,52.54,52.58,58213.0,52.0008,52.0305,51.9909,52.0305,58213.0
2025-01-15 15:40:00,52.58,52.7,52.56,52.7,191666.0,52.0305,52.1493,52.0107,52.1493,191666.0
2025-01-15 15:45:00,52.7,52.76,52.69,52.76,109945.0,52.1493,52.2086,52.1394,52.2086,109945.0
2025-01-15 15:50:00,52.75,52.77,52.62,52.63,164969.0,52.1987,52.2185,52.0701,52.08,164969.0
2025-01-15 15:55:00,52.63,52.72,52.6,52.69,656495.0,52.08,52.169,52.0503,52.1394,656495.0
2025-01-16 09:30:00,52.3,52.72,52.16,52.63,326441.0,51.7534,52.169,51.6149,52.08,326441.0
2025-01-16 09:35:00,52.63,52.7,52.54,52.58,79593.0,52.08,52.1493,51.9909,52.0305,79593.0
2025-01-16 09:40:00,52.59,52.71,52.55,52.67,52022.0,52.0404,52.1591,52.0008,52.1196,52022.0
2025-01-16 09:45:00,52.65,52.76,52.65,52.69,87769.0,52.0998,52.2086,52.0998,52.1394,87769.0
2025-01-16 09:50:00,52.67,52.78,52.65,52.69,42619.0,52.1196,52.2284,52.0998,52.1394,42619.0
2025-01-16 09:55:00,52.71,52.75,52.56,52.6,51306.0,52.1591,52.1987,52.0107,52.0503,51306.0
2025-01-16 10:00:00,52.62,52.63,52.49,52.57,49123.0,52.0701,52.08,51.9414,52.0206,49123.0
2025-01-16 10:05:00,52.58,52.66,52.51,52.54,36551.0,52.0305,52.1097,51.9612,51.9909,36551.0
2025-01-16 10:10:00,52.54,52.56,52.42,52.43,48383.0,51.9909,52.0107,51.8722,51.8821,48383.0
2025-01-16 10:15:00,52.43,52.54,52.43,52.5,36655.0,51.8821,51.9909,51.8821,51.9513,36655.0
2025-01-16 10:20:00,52.5,52.58,52.48,52.52,33052.0,51.9513,52.0305,51.9316,51.9711,33052.0
2025-01-16 10:25:00,52.51,52.52,52.45,52.46,27573.0,51.9612,51.9711,51.9019,51.9118,27573.0
2025-01-16 10:30:00,52.46,52.46,52.35,52.44,46868.0,51.9118,51.9118,51.8029,51.892,46868.0
2025-01-16 10:35:00,52.45,52.48,52.37,52.4,61641.0,51.9019,51.9316,51.8227,51.8524,61641.0
2025-01-16 10:40:00,52.39,52.39,52.29,52.32,91791.0,51.8425,51.8425,51.7435,51.7732,91791.0
2025-01-16 10:45:00,52.32,52.38,52.31,52.35,40999.0,51.7732,51.8326,51.7633,51.8029,40999.0
2025-01-16 10:50:00,52.35,52.36,52.3,52.34,65195.0,51.8029,51.8128,51.7534,51.793,65195.0
2025-01-16 10:55:00,52.35,52.41,52.35,52.37,29648.0,51.8029,51.8623,51.8029,51.8227,29648.0
2025-01-16 11:00:00,52.37,52.4,52.23,52.25,106335.0,51.8227,51.8524,51.6842,51.704,106335.0
2025-01-16 11:05:00,52.25,52.26,52.12,52.14,97149.0,51.704,51.7139,51.5753,51.5951,97149.0
2025-01-16 11:10:00,52.14,52.2,52.11,52.16,221753.0,51.5951,51.6545,51.5654,51.6149,221753.0
2025-01-16 11:15:00,52.16,52.25,52.16,52.2,94596.0,51.6149,51.704,51.6149,51.6545,94596.0
2025-01-16 11:20:00,52.2,52.2,52.07,52.15,64444.0,51.6545,51.6545,51.5258,51.605,64444.0
2025-01-16 11:25:00,52.14,52.18,52.11,52.14,40004.0,51.5951,51.6347,51.5654,51.5951,40004.0
2025-01-16 11:30:00,52.14,52.18,52.02,52.03,158593.0,51.5951,51.6347,51.4764,51.4863,158593.0
2025-01-16 11:35:00,52.03,52.12,52.03,52.04,59021.0,51.4863,51.5753,51.4863,51.4961,59021.0
2025-01-16 11:40:00,52.04,52.04,51.93,51.96,61355.0,51.4961,51.4961,51.3873,51.417,61355.0
2025-01-16 11:45:00,51.96,52.14,51.95,52.13,61719.0,51.417,51.5951,51.4071,51.5852,61719.0
2025-01-16 11:50:00,52.13,52.27,52.1,52.26,63972.0,51.5852,51.7237,51.5555,51.7139,63972.0
2025-01-16 11:55:00,52.26,52.27,52.09,52.12,38618.0,51.7139,51.7237,51.5456,51.5753,38618.0
2025-01-16 12:00:00,52.11,52.13,52.03,52.05,26343.0,51.5654,51.5852,51.4863,51.506,26343.0
2025-01-16 12:05:00,52.05,52.24,52.05,52.24,46982.0,51.506,51.6941,51.506,51.6941,46982.0
2025-01-16 12:10:00,52.24,52.25,52.14,52.15,27546.0,51.6941,51.704,51.5951,51.605,27546.0
2025-01-16 12:15:00,52.16,52.22,52.16,52.2,31001.0,51.6149,51.6743,51.6149,51.6545,31001.0
2025-01-16 12:20:00,52.2,52.26,52.15,52.25,22119.0,51.6545,51.7139,51.605,51.704,22119.0
2025-01-16 12:25:00,52.26,52.28,52.21,52.25,87156.0,51.7139,51.7336,51.6644,51.704,87156.0
2025-01-16 12:30:00,52.25,52.28,52.17,52.21,40011.0,51.704,51.7336,51.6248,51.6644,40011.0
2025-01-16 12:35:00,52.21,52.25,52.21,52.24,30274.0,51.6644,51.704,51.6644,51.6941,30274.0
2025-01-16 12:40:00,52.25,52.28,52.24,52.26,29746.0,51.704,51.7336,51.6941,51.7139,29746.0
2025-01-16 12:45:00,52.26,52.3,52.25,52.28,18915.0,51.7139,51.7534,51.704,51.7336,18915.0
2025-01-16 12:50:00,52.29,52.3,52.24,52.26,24869.0,51.7435,51.7534,51.6941,51.7139,24869.0
2025-01-16 12:55:00,52.26,52.29,52.24,52.26,37662.0,51.7139,51.7435,51.6941,51.7139,37662.0
2025-01-16 13:00:00,52.26,52.27,52.22,52.24,17127.0,51.7139,51.7237,51.6743,51.6941,17127.0
2025-01-16 13:05:00,52.24,52.25,52.22,52.24,19119.0,51.6941,51.704,51.6743,51.6941,19119.0
2025-01-16 13:10:00,52.23,52.28,52.23,52.27,19862.0,51.6842,51.7336,51.6842,51.7237,19862.0
2025-01-16 13:15:00,52.27,52.32,52.26,52.31,33927.0,51.7237,51.7732,51.7139,51.7633,33927.0
2025-01-16 13:20:00,52.32,52.32,52.26,52.29,19764.0,51.7732,51.7732,51.7139,51.7435,19764.0
2025-01-16 13:25:00,52.28,52.3,52.26,52.27,31199.0,51.7336,51.7534,51.7139,51.7237,31199.0
2025-01-16 13:30:00,52.27,52.3,52.25,52.29,33942.0,51.7237,51.7534,51.704,51.7435,33942.0
2025-01-16 13:35:00,52.3,52.34,52.26,52.28,32514.0,51.7534,51.793,51.7139,51.7336,32514.0
2025-01-16 13:40:00,52.28,52.31,52.27,52.28,16932.0,51.7336,51.7633,51.7237,51.7336,16932.0
2025-01-16 13:45:00,52.3,52.34,52.28,52.33,29540.0,51.7534,51.793,51.7336,51.7831,29540.0
2025-01-16 13:50:00,52.32,52.32,52.27,52.29,14851.0,51.7732,51.7732,51.7237,51.7435,14851.0
2025-01-16 13:55:00,52.28,52.3,52.25,52.29,20212.0,51.7336,51.7534,51.704,51.7435,20212.0
2025-01-16 14:00:00,52.3,52.32,52.27,52.3,27742.0,51.7534,51.7732,51.7237,51.7534,27742.0
2025-01-16 14:05:00,52.3,52.33,52.27,52.33,26439.0,51.7534,51.7831,51.7237,51.7831,26439.0
2025-01-16 14:10:00,52.32,52.38,52.31,52.32,24757.0,51.7732,51.8326,51.7633,51.7732,24757.0
2025-01-16 14:15:00,52.32,52.39,52.32,52.38,18039.0,51.7732,51.8425,51.7732,51.8326,18039.0
2025-01-16 14:20:00,52.39,52.4,52.34,52.35,40600.0,51.8425,51.8524,51.793,51.8029,40600.0
2025-01-16 14:25:00,52.36,52.44,52.36,52.41,40432.0,51.8128,51.892,51.8128,51.8623,40432.0
2025-01-16 14:30:00,52.41,52.44,52.39,52.44,27563.0,51.8623,51.892,51.8425,51.892,27563.0
2025-01-16 14:35:00,52.43,52.44,52.39,52.41,40683.0,51.8821,51.892,51.8425,51.8623,40683.0
2025-01-16 14:40:00,52.41,52.47,52.4,52.45,37328.0,51.8623,51.9217,51.8524,51.9019,37328.0
2025-01-16 14:45:00,52.45,52.47,52.42,52.42,23868.0,51.9019,51.9217,51.8722,51.8722,23868.0
2025-01-16 14:50:00,52.43,52.49,52.42,52.48,33933.0,51.8821,51.9414,51.8722,51.9316,33933.0
2025-01-16 14:55:00,52.48,52.5,52.47,52.47,24339.0,51.9316,51.9513,51.9217,51.9217,24339.0
2025-01-16 15:00:00,52.48,52.49,52.45,52.47,21794.0,51.9316,51.9414,51.9019,51.9217,21794.0
2025-01-16 15:05:00,52.47,52.51,52.46,52.5,27556.0,51.9217,51.9612,51.9118,51.9513,27556.0
2025-01-16 15:10:00,52.5,52.5,52.44,52.46,24284.0,51.9513,51.9513,51.892,51.9118,24284.0
2025-01-16 15:15:00,52.45,52.48,52.43,52.45,23925.0,51.9019,51.9316,51.8821,51.9019,23925.0
2025-01-16 15:20:00,52.45,52.47,52.43,52.46,41051.0,51.9019,51.9217,51.8821,51.9118,41051.0
2025-01-16 15:25:00,52.45,52.46,52.42,52.43,63741.0,51.9019,51.9118,51.8722,51.8821,63741.0
2025-01-16 15:30:00,52.43,52.46,52.4,52.46,49566.0,51.8821,51.9118,51.8524,51.9118,49566.0
2025-01-16 15:35:00,52.45,52.46,52.43,52.44,42272.0,51.9019,51.9118,51.8821,51.892,42272.0
2025-01-16 15:40:00,52.44,52.49,52.42,52.47,64216.0,51.892,51.9414,51.8722,51.9217,64216.0
2025-01-16 15:45:00,52.46,52.46,52.3,52.33,135675.0,51.9118,51.9118,51.7534,51.7831,135675.0
2025-01-16 15:50:00,52.32,52.38,52.28,52.32,130896.0,51.7732,51.8326,51.7336,51.7732,130896.0
2025-01-16 15:55:00,52.32,52.33,52.26,52.3,344940.0,51.7732,51.7831,51.7139,51.7534,344940.0
2025-01-17 09:30:00,52.15,52.33,52.03,52.25,624844.0,51.605,51.7831,51.4863,51.704,624844.0
2025-01-17 09:35:00,52.24,52.31,52.17,52.19,96295.0,51.6941,51.7633,51.6248,51.6446,96295.0
2025-01-17 09:40:00,52.23,52.35,52.05,52.11,104073.0,51.6842,51.8029,51.506,51.5654,104073.0
2025-01-17 09:45:00,52.11,52.19,52.08,52.14,74143.0,51.5654,51.6446,51.5357,51.5951,74143.0
2025-01-17 09:50:00,52.14,52.15,51.96,52.02,148535.0,51.5951,51.605,51.417,51.4764,148535.0
2025-01-17 09:55:00,52.01,52.15,51.93,52.1,105273.0,51.4665,51.605,51.3873,51.5555,105273.0
2025-01-17 10:00:00,52.11,52.17,52.04,52.13,70470.0,51.5654,51.6248,51.4961,51.5852,70470.0
2025-01-17 10:05:00,52.14,52.17,52.01,52.1,94309.0,51.5951,51.6248,51.4665,51.5555,94309.0
2025-01-17 10:10:00,52.07,52.19,52.06,52.11,66830.0,51.5258,51.6446,51.5159,51.5654,66830.0
2025-01-17 10:15:00,52.11,52.13,52.0,52.07,49415.0,51.5654,51.5852,51.4566,51.5258,49415.0
2025-01-17 10:20:00,52.08,52.17,52.02,52.15,66475.0,51.5357,51.6248,51.4764,51.605,66475.0
2025-01-17 10:25:00,52.16,52.2,52.1,52.16,147606.0,51.6149,51.6545,51.5555,51.6149,147606.0
2025-01-17 10:30:00,52.16,52.17,52.02,52.05,58006.0,51.6149,51.6248,51.4764,51.506,58006.0
2025-01-17 10:35:00,52.04,52.04,51.86,51.91,143965.0,51.4961,51.4961,51.318,51.3675,143965.0
2025-01-17 10:40:00,51.91,52.08,51.9,52.06,64891.0,51.3675,51.5357,51.3576,51.5159,64891.0
2025-01-17 10:45:00,52.06,52.11,52.0,52.0,78166.0,51.5159,51.5654,51.4566,51.4566,78166.0
2025-01-17 10:50:00,52.0,52.08,51.99,52.07,48807.0,51.4566,51.5357,51.4467,51.5258,48807.0
2025-01-17 10:55:00,52.08,52.1,52.04,52.07,30671.0,51.5357,51.5555,51.4961,51.5258,30671.0
2025-01-17 11:00:00,52.07,52.13,52.03,52.09,57191.0,51.5258,51.5852,51.4863,51.5456,57191.0
2025-01-17 11:05:00,52.08,52.15,52.05,52.13,49755.0,51.5357,51.605,51.506,51.5852,49755.0
2025-01-17 11:10:00,52.12,52.14,52.02,52.05,48104.0,51.5753,51.5951,51.4764,51.506,48104.0
2025-01-17 11:15:00,52.06,52.09,52.0,52.0,41128.0,51.5159,51.5456,51.4566,51.4566,41128.0
2025-01-17 11:20:00,51.99,52.02,51.96,52.0,52736.0,51.4467,51.4764,51.417,51.4566,52736.0
2025-01-17 11:25:00,52.0,52.05,51.95,52.01,43562.0,51.4566,51.506,51.4071,51.4665,43562.0
2025-01-17 11:30:00,52.01,52.14,51.99,52.1,119726.0,51.4665,51.5951,51.4467,51.5555,119726.0
2025-01-17 11:35:00,52.1,52.13,52.05,52.09,88316.0,51.5555,51.5852,51.506,51.5456,88316.0
2025-01-17 11:40:00,52.09,52.17,52.07,52.07,42574.0,51.5456,51.6248,51.5258,51.5258,42574.0
2025-01-17 11:45:00,52.08,52.15,52.07,52.14,32128.0,51.5357,51.605,51.5258,51.5951,32128.0
2025-01-17 11:50:00,52.14,52.19,52.13,52.14,41991.0,51.5951,51.6446,51.5852,51.5951,41991.0
2025-01-17 11:55:00,52.15,52.17,52.11,52.16,30303.0,51.605,51.6248,51.5654,51.6149,30303.0
2025-01-17 12:00:00,52.15,52.19,52.11,52.16,54139.0,51.605,51.6446,51.5654,51.6149,54139.0
2025-01-17 12:05:00,52.16,52.19,52.08,52.09,32860.0,51.6149,51.6446,51.5357,51.5456,32860.0
2025-01-17 12:10:00,52.09,52.11,52.06,52.09,33749.0,51.5456,51.5654,51.5159,51.5456,33749.0
2025-01-17 12:15:00,52.09,52.11,52.06,52.07,38065.0,51.5456,51.5654,51.5159,51.5258,38065.0
2025-01-17 12:20:00,52.07,52.08,52.02,52.03,28713.0,51.5258,51.5357,51.4764,51.4863,28713.0
2025-01-17 12:25:00,52.03,52.06,52.01,52.05,47241.0,51.4863,51.5159,51.4665,51.506,47241.0
2025-01-17 12:30:00,52.06,52.11,52.03,52.08,43017.0,51.5159,51.5654,51.4863,51.5357,43017.0
2025-01-17 12:35:00,52.07,52.14,52.07,52.13,25762.0,51.5258,51.5951,51.5258,51.5852,25762.0
2025-01-17 12:40:00,52.13,52.13,52.07,52.1,40514.0,51.5852,51.5852,51.5258,51.5555,40514.0
2025-01-17 12:45:00,52.1,52.1,52.02,52.05,37561.0,51.5555,51.5555,51.4764,51.506,37561.0
2025-01-17 12:50:00,52.05,52.05,51.96,51.99,62779.0,51.506,51.506,51.417,51.4467,62779.0
2025-01-17 12:55:00,51.99,52.0,51.96,51.99,38093.0,51.4467,51.4566,51.417,51.4467,38093.0
2025-01-17 13:00:00,52.0,52.0,51.93,51.99,53608.0,51.4566,51.4566,51.3873,51.4467,53608.0
2025-01-17 13:05:00,51.99,52.0,51.92,51.98,84261.0,51.4467,51.4566,51.3774,51.4368,84261.0
2025-01-17 13:10:00,52.0,52.0,51.9,51.92,29719.0,51.4566,51.4566,51.3576,51.3774,29719.0
2025-01-17 13:15:00,51.91,51.92,51.87,51.89,73648.0,51.3675,51.3774,51.3279,51.3477,73648.0
2025-01-17 13:20:00,51.88,51.93,51.88,51.9,47678.0,51.3378,51.3873,51.3378,51.3576,47678.0
2025-01-17 13:25:00,51.9,51.99,51.89,51.95,28101.0,51.3576,51.4467,51.3477,51.4071,28101.0
2025-01-17 13:30:00,51.94,51.99,51.94,51.96,23540.0,51.3972,51.4467,51.3972,51.417,23540.0
2025-01-17 13:35:00,51.97,52.04,51.97,52.02,55410.0,51.4269,51.4961,51.4269,51.4764,55410.0
2025-01-17 13:40:00,52.02,52.05,51.98,52.0,46622.0,51.4764,51.506,51.4368,51.4566,46622.0
2025-01-17 13:45:00,52.0,52.03,51.96,51.98,80007.0,51.4566,51.4863,51.417,51.4368,80007.0
2025-01-17 13:50:00,51.98,51.99,51.91,51.97,59183.0,51.4368,51.4467,51.3675,51.4269,59183.0
2025-01-17 13:55:00,51.97,51.97,51.9,51.91,23299.0,51.4269,51.4269,51.3576,51.3675,23299.0
2025-01-17 14:00:00,51.91,51.92,51.84,51.91,91340.0,51.3675,51.3774,51.2982,51.3675,91340.0
2025-01-17 14:05:00,51.92,51.96,51.91,51.94,21120.0,51.3774,51.417,51.3675,51.3972,21120.0
2025-01-17 14:10:00,51.95,51.98,51.94,51.97,21479.0,51.4071,51.4368,51.3972,51.4269,21479.0
2025-01-17 14:15:00,51.97,51.99,51.95,51.97,24274.0,51.4269,51.4467,51.4071,51.4269,24274.0
2025-01-17 14:20:00,51.98,51.99,51.93,51.94,32677.0,51.4368,51.4467,51.3873,51.3972,32677.0
2025-01-17 14:25:00,51.94,51.96,51.81,51.82,76493.0,51.3972,51.417,51.2686,51.2784,76493.0
2025-01-17 14:30:00,51.82,51.87,51.77,51.87,70105.0,51.2784,51.3279,51.229,51.3279,70105.0
2025-01-17 14:35:00,51.88,51.91,51.87,51.91,21468.0,51.3378,51.3675,51.3279,51.3675,21468.0
2025-01-17 14:40:00,51.91,51.92,51.86,51.89,45548.0,51.3675,51.3774,51.318,51.3477,45548.0
2025-01-17 14:45:00,51.89,51.89,51.84,51.85,20232.0,51.3477,51.3477,51.2982,51.3081,20232.0
2025-01-17 14:50:00,51.86,51.9,51.84,51.88,41318.0,51.318,51.3576,51.2982,51.3378,41318.0
2025-01-17 14:55:00,51.88,51.88,51.82,51.82,38061.0,51.3378,51.3378,51.2784,51.2784,38061.0
2025-01-17 15:00:00,51.82,51.85,51.8,51.82,39833.0,51.2784,51.3081,51.2587,51.2784,39833.0
2025-01-17 15:05:00,51.82,51.88,51.81,51.88,39972.0,51.2784,51.3378,51.2686,51.3378,39972.0
2025-01-17 15:10:00,51.88,51.91,51.86,51.9,39576.0,51.3378,51.3675,51.318,51.3576,39576.0
2025-01-17 15:15:00,51.9,51.95,51.89,51.93,51457.0,51.3576,51.4071,51.3477,51.3873,51457.0
2025-01-17 15:20:00,51.93,51.95,51.9,51.93,45393.0,51.3873,51.4071,51.3576,51.3873,45393.0
2025-01-17 15:25:00,51.92,51.95,51.89,51.94,48863.0,51.3774,51.4071,51.3477,51.3972,48863.0
2025-01-17 15:30:00,51.93,52.0,51.92,51.99,70998.0,51.3873,51.4566,51.3774,51.4467,70998.0
2025-01-17 15:35:00,51.98,52.01,51.95,52.01,96325.0,51.4368,51.4665,51.4071,51.4665,96325.0
2025-01-17 15:40:00,52.01,52.02,51.94,51.95,69236.0,51.4665,51.4764,51.3972,51.4071,69236.0
2025-01-17 15:45:00,51.95,52.04,51.94,52.02,92871.0,51.4071,51.4961,51.3972,51.4764,92871.0
2025-01-17 15:50:00,52.01,52.05,51.97,52.0,156178.0,51.4665,51.506,51.4269,51.4566,156178.0
2025-01-17 15:55:00,52.01,52.03,51.95,51.96,401314.0,51.4665,51.4863,51.4071,51.417,401314.0
2025-01-21 09:30:00,51.45,51.59,51.24,51.3,583003.0,50.9123,51.0509,50.7045,50.7639,583003.0
2025-01-21 09:35:00,51.29,51.32,51.01,51.01,255492.0,50.754,50.7837,50.4769,50.4769,255492.0
2025-01-21 09:40:00,51.02,51.11,50.67,50.76,420343.0,50.4868,50.5759,50.1405,50.2295,420343.0
2025-01-21 09:45:00,50.76,50.98,50.69,50.71,302636.0,50.2295,50.4472,50.1603,50.18,302636.0
2025-01-21 09:50:00,50.72,50.73,50.44,50.71,402522.0,50.1899,50.1998,49.9129,50.18,402522.0
2025-01-21 09:55:00,50.7,50.72,50.6,50.66,189463.0,50.1702,50.1899,50.0712,50.1306,189463.0
2025-01-21 10:00:00,50.66,50.67,50.46,50.55,331401.0,50.1306,50.1405,49.9327,50.0217,331401.0
2025-01-21 10:05:00,50.55,50.65,50.48,50.54,217134.0,50.0217,50.1207,49.9525,50.0118,217134.0
2025-01-21 10:10:00,50.55,50.55,50.42,50.54,257518.0,50.0217,50.0217,49.8931,50.0118,257518.0
2025-01-21 10:15:00,50.55,50.62,50.43,50.45,151471.0,50.0217,50.091,49.903,49.9228,151471.0
2025-01-21 10:20:00,50.44,50.47,50.34,50.45,165242.0,49.9129,49.9426,49.8139,49.9228,165242.0
2025-01-21 10:25:00,50.45,50.45,50.3,50.32,181061.0,49.9228,49.9228,49.7743,49.7941,181061.0
2025-01-21 10:30:00,50.32,50.52,50.31,50.5,162152.0,49.7941,49.992,49.7842,49.9722,162152.0
2025-01-21 10:35:00,50.5,50.6,50.48,50.57,100690.0,49.9722,50.0712,49.9525,50.0415,100690.0
2025-01-21 10:40:00,50.57,50.6,50.49,50.53,127941.0,50.0415,50.0712,49.9623,50.0019,127941.0
2025-01-21 10:45:00,50.54,50.57,50.49,50.56,80769.0,50.0118,50.0415,49.9623,50.0316,80769.0
2025-01-21 10:50:00,50.55,50.67,50.53,50.58,128014.0,50.0217,50.1405,50.0019,50.0514,128014.0
2025-01-21 10:55:00,50.59,50.74,50.58,50.72,141070.0,50.0613,50.2097,50.0514,50.1899,141070.0
2025-01-21 11:00:00,50.72,50.74,50.62,50.7,134473.0,50.1899,50.2097,50.091,50.1702,134473.0
2025-01-21 11:05:00,50.69,50.72,50.58,50.59,94892.0,50.1603,50.1899,50.0514,50.0613,94892.0
2025-01-21 11:10:00,50.59,50.67,50.56,50.66,108895.0,50.0613,50.1405,50.0316,50.1306,108895.0
2025-01-21 11:15:00,50.67,50.88,50.65,50.87,102546.0,50.1405,50.3483,50.1207,50.3384,102546.0
2025-01-21 11:20:00,50.87,50.92,50.84,50.85,125300.0,50.3384,50.3879,50.3087,50.3186,125300.0
2025-01-21 11:25:00,50.86,50.92,50.83,50.85,88991.0,50.3285,50.3879,50.2988,50.3186,88991.0
2025-01-21 11:30:00,50.86,50.95,50.84,50.9,95246.0,50.3285,50.4175,50.3087,50.3681,95246.0
2025-01-21 11:35:00,50.9,51.04,50.87,51.03,116268.0,50.3681,50.5066,50.3384,50.4967,116268.0
2025-01-21 11:40:00,51.03,51.12,51.01,51.04,117432.0,50.4967,50.5858,50.4769,50.5066,117432.0
2025-01-21 11:45:00,51.04,51.12,50.98,50.98,61440.0,50.5066,50.5858,50.4472,50.4472,61440.0
2025-01-21 11:50:00,50.98,50.98,50.92,50.96,42725.0,50.4472,50.4472,50.3879,50.4274,42725.0
2025-01-21 11:55:00,50.95,51.02,50.94,50.98,55307.0,50.4175,50.4868,50.4076,50.4472,55307.0
2025-01-21 12:00:00,50.98,51.06,50.97,50.98,47514.0,50.4472,50.5264,50.4373,50.4472,47514.0
2025-01-21 12:05:00,51.0,51.05,50.99,51.04,38867.0,50.467,50.5165,50.4571,50.5066,38867.0
2025-01-21 12:10:00,51.04,51.07,51.01,51.04,38869.0,50.5066,50.5363,50.4769,50.5066,38869.0
2025-01-21 12:15:00,51.04,51.06,51.01,51.04,44748.0,50.5066,50.5264,50.4769,50.5066,44748.0
2025-01-21 12:20:00,51.04,51.05,50.96,51.02,60312.0,50.5066,50.5165,50.4274,50.4868,60312.0
2025-01-21 12:25:00,51.02,51.04,50.93,50.94,46974.0,50.4868,50.5066,50.3977,50.4076,46974.0
2025-01-21 12:30:00,50.95,50.97,50.91,50.91,57959.0,50.4175,50.4373,50.378,50.378,57959.0
2025-01-21 12:35:00,50.91,50.95,50.89,50.94,56184.0,50.378,50.4175,50.3582,50.4076,56184.0
2025-01-21 12:40:00,50.93,50.98,50.86,50.86,41574.0,50.3977,50.4472,50.3285,50.3285,41574.0
2025-01-21 12:45:00,50.87,50.91,50.85,50.91,46367.0,50.3384,50.378,50.3186,50.378,46367.0
2025-01-21 12:50:00,50.91,50.94,50.87,50.93,45639.0,50.378,50.4076,50.3384,50.3977,45639.0
2025-01-21 12:55:00,50.92,50.94,50.83,50.85,47453.0,50.3879,50.4076,50.2988,50.3186,47453.0
2025-01-21 13:00:00,50.85,50.94,50.82,50.91,53447.0,50.3186,50.4076,50.2889,50.378,53447.0
2025-01-21 13:05:00,50.9,50.93,50.83,50.84,79003.0,50.3681,50.3977,50.2988,50.3087,79003.0
2025-01-21 13:10:00,50.83,50.84,50.77,50.78,44709.0,50.2988,50.3087,50.2394,50.2493,44709.0
2025-01-21 13:15:00,50.79,50.79,50.73,50.75,119187.0,50.2592,50.2592,50.1998,50.2196,119187.0
2025-01-21 13:20:00,50.75,50.76,50.71,50.72,55731.0,50.2196,50.2295,50.18,50.1899,55731.0
2025-01-21 13:25:00,50.72,50.76,50.71,50.73,62285.0,50.1899,50.2295,50.18,50.1998,62285.0
2025-01-21 13:30:00,50.73,50.75,50.69,50.69,44240.0,50.1998,50.2196,50.1603,50.1603,44240.0
2025-01-21 13:35:00,50.69,50.72,50.65,50.66,74368.0,50.1603,50.1899,50.1207,50.1306,74368.0
2025-01-21 13:40:00,50.65,50.72,50.64,50.71,76702.0,50.1207,50.1899,50.1108,50.18,76702.0
2025-01-21 13:45:00,50.71,50.71,50.67,50.68,38191.0,50.18,50.18,50.1405,50.1504,38191.0
2025-01-21 13:50:00,50.68,50.72,50.63,50.64,85246.0,50.1504,50.1899,50.1009,50.1108,85246.0
2025-01-21 13:55:00,50.64,50.7,50.61,50.61,89446.0,50.1108,50.1702,50.0811,50.0811,89446.0
2025-01-21 14:00:00,50.61,50.62,50.55,50.55,78981.0,50.0811,50.091,50.0217,50.0217,78981.0
2025-01-21 14:05:00,50.55,50.63,50.54,50.56,67632.0,50.0217,50.1009,50.0118,50.0316,67632.0
2025-01-21 14:10:00,50.57,50.59,50.55,50.56,51384.0,50.0415,50.0613,50.0217,50.0316,51384.0
2025-01-21 14:15:00,50.55,50.59,50.53,50.55,50441.0,50.0217,50.0613,50.0019,50.0217,50441.0
2025-01-21 14:20:00,50.55,50.61,50.54,50.6,40974.0,50.0217,50.0811,50.0118,50.0712,40974.0
2025-01-21 14:25:00,50.61,50.63,50.54,50.58,41284.0,50.0811,50.1009,50.0118,50.0514,41284.0
2025-01-21 14:30:00,50.58,50.6,50.56,50.58,50917.0,50.0514,50.0712,50.0316,50.0514,50917.0
2025-01-21 14:35:00,50.58,50.66,50.57,50.66,82401.0,50.0514,50.1306,50.0415,50.1306,82401.0
2025-01-21 14:40:00,50.66,50.66,50.62,50.63,60850.0,50.1306,50.1306,50.091,50.1009,60850.0
2025-01-21 14:45:00,50.63,50.65,50.62,50.64,46479.0,50.1009,50.1207,50.091,50.1108,46479.0
2025-01-21 14:50:00,50.65,50.66,50.61,50.61,41156.0,50.1207,50.1306,50.0811,50.0811,41156.0
2025-01-21 14:55:00,50.61,50.69,50.6,50.68,58359.0,50.0811,50.1603,50.0712,50.1504,58359.0
2025-01-21 15:00:00,50.67,50.67,50.61,50.62,45289.0,50.1405,50.1405,50.0811,50.091,45289.0
2025-01-21 15:05:00,50.61,50.61,50.54,50.55,91210.0,50.0811,50.0811,50.0118,50.0217,91210.0
2025-01-21 15:10:00,50.56,50.58,50.51,50.52,103479.0,50.0316,50.0514,49.9821,49.992,103479.0
2025-01-21 15:15:00,50.51,50.56,50.5,50.53,60987.0,49.9821,50.0316,49.9722,50.0019,60987.0
2025-01-21 15:20:00,50.53,50.55,50.47,50.47,109944.0,50.0019,50.0217,49.9426,49.9426,109944.0
2025-01-21 15:25:00,50.47,50.49,50.39,50.4,102926.0,49.9426,49.9623,49.8634,49.8733,102926.0
2025-01-21 15:30:00,50.4,50.4,50.24,50.29,196754.0,49.8733,49.8733,49.715,49.7644,196754.0
2025-01-21 15:35:00,50.28,50.4,50.27,50.36,131121.0,49.7545,49.8733,49.7446,49.8337,131121.0
2025-01-21 15:40:00,50.36,50.37,50.28,50.31,133431.0,49.8337,49.8436,49.7545,49.7842,133431.0
2025-01-21 15:45:00,50.3,50.35,50.28,50.33,154486.0,49.7743,49.8238,49.7545,49.804,154486.0
2025-01-21 15:50:00,50.34,50.55,50.33,50.48,247281.0,49.8139,50.0217,49.804,49.9525,247281.0
2025-01-21 15:55:00,50.48,50.58,50.47,50.54,660525.0,49.9525,50.0514,49.9426,50.0118,660525.0
2025-01-22 09:30:00,50.4,50.49,50.23,50.26,399318.0,49.8733,49.9623,49.7051,49.7348,399318.0
2025-01-22 09:35:00,50.27,50.3,49.95,50.01,405379.0,49.7446,49.7743,49.428,49.4874,405379.0
2025-01-22 09:40:00,50.0,50.27,49.99,50.08,181208.0,49.4775,49.7446,49.4676,49.5566,181208.0
2025-01-22 09:45:00,50.1,50.24,50.07,50.11,145752.0,49.5764,49.715,49.5467,49.5863,145752.0
2025-01-22 09:50:00,50.1,50.12,50.0,50.09,162906.0,49.5764,49.5962,49.4775,49.5665,162906.0
2025-01-22 09:55:00,50.09,50.17,50.05,50.15,186441.0,49.5665,49.6457,49.5269,49.6259,186441.0
2025-01-22 10:00:00,50.16,50.33,50.11,50.3,173787.0,49.6358,49.804,49.5863,49.7743,173787.0
2025-01-22 10:05:00,50.31,50.46,50.28,50.45,236464.0,49.7842,49.9327,49.7545,49.9228,236464.0
2025-01-22 10:10:00,50.44,50.5,50.35,50.41,94316.0,49.9129,49.9722,49.8238,49.8832,94316.0
2025-01-22 10:15:00,50.41,50.52,50.39,50.5,218434.0,49.8832,49.992,49.8634,49.9722,218434.0
2025-01-22 10:20:00,50.5,50.51,50.36,50.49,126689.0,49.9722,49.9821,49.8337,49.9623,126689.0
2025-01-22 10:25:00,50.5,50.52,50.42,50.42,118205.0,49.9722,49.992,49.8931,49.8931,118205.0
2025-01-22 10:30:00,50.42,50.43,50.33,50.38,67797.0,49.8931,49.903,49.804,49.8535,67797.0
2025-01-22 10:35:00,50.38,50.52,50.37,50.49,60502.0,49.8535,49.992,49.8436,49.9623,60502.0
2025-01-22 10:40:00,50.49,50.55,50.47,50.55,59426.0,49.9623,50.0217,49.9426,50.0217,59426.0
2025-01-22 10:45:00,50.55,50.55,50.42,50.53,59768.0,50.0217,50.0217,49.8931,50.0019,59768.0
2025-01-22 10:50:00,50.52,50.55,50.45,50.54,58164.0,49.992,50.0217,49.9228,50.0118,58164.0
2025-01-22 10:55:00,50.54,50.64,50.53,50.63,100437.0,50.0118,50.1108,50.0019,50.1009,100437.0
2025-01-22 11:00:00,50.63,50.64,50.55,50.56,65363.0,50.1009,50.1108,50.0217,50.0316,65363.0
2025-01-22 11:05:00,50.56,50.65,50.55,50.64,63174.0,50.0316,50.1207,50.0217,50.1108,63174.0
2025-01-22 11:10:00,50.64,50.72,50.6,50.7,82282.0,50.1108,50.1899,50.0712,50.1702,82282.0
2025-01-22 11:15:00,50.7,50.72,50.61,50.66,68865.0,50.1702,50.1899,50.0811,50.1306,68865.0
2025-01-22 11:20:00,50.66,50.76,50.65,50.73,91249.0,50.1306,50.2295,50.1207,50.1998,91249.0
2025-01-22 11:25:00,50.74,50.79,50.74,50.76,35687.0,50.2097,50.2592,50.2097,50.2295,35687.0
2025-01-22 11:30:00,50.77,50.78,50.74,50.76,81831.0,50.2394,50.2493,50.2097,50.2295,81831.0
2025-01-22 11:35:00,50.76,50.76,50.7,50.73,48373.0,50.2295,50.2295,50.1702,50.1998,48373.0
2025-01-22 11:40:00,50.73,50.74,50.68,50.69,35321.0,50.1998,50.2097,50.1504,50.1603,35321.0
2025-01-22 11:45:00,50.69,50.75,50.67,50.73,35738.0,50.1603,50.2196,50.1405,50.1998,35738.0
2025-01-22 11:50:00,50.73,50.74,50.67,50.7,32037.0,50.1998,50.2097,50.1405,50.1702,32037.0
2025-01-22 11:55:00,50.71,50.76,50.7,50.75,79254.0,50.18,50.2295,50.1702,50.2196,79254.0
2025-01-22 12:00:00,50.75,50.77,50.73,50.76,35090.0,50.2196,50.2394,50.1998,50.2295,35090.0
2025-01-22 12:05:00,50.75,50.76,50.69,50.73,36189.0,50.2196,50.2295,50.1603,50.1998,36189.0
2025-01-22 12:10:00,50.72,50.75,50.7,50.74,51684.0,50.1899,50.2196,50.1702,50.2097,51684.0
2025-01-22 12:15:00,50.75,50.8,50.75,50.78,35591.0,50.2196,50.2691,50.2196,50.2493,35591.0
2025-01-22 12:20:00,50.78,50.82,50.77,50.81,48206.0,50.2493,50.2889,50.2394,50.279,48206.0
2025-01-22 12:25:00,50.8,50.85,50.79,50.85,36891.0,50.2691,50.3186,50.2592,50.3186,36891.0
2025-01-22 12:30:00,50.85,50.87,50.83,50.83,41704.0,50.3186,50.3384,50.2988,50.2988,41704.0
2025-01-22 12:35:00,50.84,50.85,50.79,50.8,34798.0,50.3087,50.3186,50.2592,50.2691,34798.0
2025-01-22 12:40:00,50.8,50.82,50.74,50.75,54060.0,50.2691,50.2889,50.2097,50.2196,54060.0
2025-01-22 12:45:00,50.75,50.81,50.73,50.73,34724.0,50.2196,50.279,50.1998,50.1998,34724.0
2025-01-22 12:50:00,50.73,50.75,50.71,50.72,27618.0,50.1998,50.2196,50.18,50.1899,27618.0
2025-01-22 12:55:00,50.71,50.72,50.61,50.63,55787.0,50.18,50.1899,50.0811,50.1009,55787.0
2025-01-22 13:00:00,50.64,50.64,50.53,50.55,87510.0,50.1108,50.1108,50.0019,50.0217,87510.0
2025-01-22 13:05:00,50.55,50.59,50.55,50.57,42577.0,50.0217,50.0613,50.0217,50.0415,42577.0
2025-01-22 13:10:00,50.56,50.67,50.55,50.61,53269.0,50.0316,50.1405,50.0217,50.0811,53269.0
2025-01-22 13:15:00,50.61,50.63,50.58,50.6,38139.0,50.0811,50.1009,50.0514,50.0712,38139.0
2025-01-22 13:20:00,50.6,50.69,50.59,50.66,63565.0,50.0712,50.1603,50.0613,50.1306,63565.0
2025-01-22 13:25:00,50.66,50.69,50.63,50.66,42687.0,50.1306,50.1603,50.1009,50.1306,42687.0
2025-01-22 13:30:00,50.66,50.66,50.59,50.6,53796.0,50.1306,50.1306,50.0613,50.0712,53796.0
2025-01-22 13:35:00,50.6,50.65,50.57,50.58,37837.0,50.0712,50.1207,50.0415,50.0514,37837.0
2025-01-22 13:40:00,50.58,50.61,50.58,50.61,22440.0,50.0514,50.0811,50.0514,50.0811,22440.0
2025-01-22 13:45:00,50.61,50.61,50.55,50.58,32956.0,50.0811,50.0811,50.0217,50.0514,32956.0
2025-01-22 13:50:00,50.57,50.57,50.51,50.52,34744.0,50.0415,50.0415,49.9821,49.992,34744.0
2025-01-22 13:55:00,50.52,50.56,50.51,50.52,27070.0,49.992,50.0316,49.9821,49.992,27070.0
2025-01-22 14:00:00,50.52,50.53,50.48,50.48,30936.0,49.992,50.0019,49.9525,49.9525,30936.0
2025-01-22 14:05:00,50.48,50.52,50.47,50.51,52988.0,49.9525,49.992,49.9426,49.9821,52988.0
2025-01-22 14:10:00,50.51,50.56,50.49,50.56,36007.0,49.9821,50.0316,49.9623,50.0316,36007.0
2025-01-22 14:15:00,50.55,50.58,50.52,50.58,25996.0,50.0217,50.0514,49.992,50.0514,25996.0
2025-01-22 14:20:00,50.57,50.59,50.54,50.55,39075.0,50.0415,50.0613,50.0118,50.0217,39075.0
2025-01-22 14:25:00,50.55,50.56,50.48,50.49,27833.0,50.0217,50.0316,49.9525,49.9623,27833.0
2025-01-22 14:30:00,50.5,50.5,50.44,50.5,31063.0,49.9722,49.9722,49.9129,49.9722,31063.0
2025-01-22 14:35:00,50.5,50.57,50.49,50.55,21528.0,49.9722,50.0415,49.9623,50.0217,21528.0
2025-01-22 14:40:00,50.54,50.59,50.52,50.59,28888.0,50.0118,50.0613,49.992,50.0613,28888.0
2025-01-22 14:45:00,50.59,50.59,50.52,50.53,27657.0,50.0613,50.0613,49.992,50.0019,27657.0
2025-01-22 14:50:00,50.53,50.53,50.48,50.48,31654.0,50.0019,50.0019,49.9525,49.9525,31654.0
2025-01-22 14:55:00,50.48,50.52,50.46,50.48,43835.0,49.9525,49.992,49.9327,49.9525,43835.0
2025-01-22 15:00:00,50.48,50.53,50.44,50.52,31445.0,49.9525,50.0019,49.9129,49.992,31445.0
2025-01-22 15:05:00,50.52,50.54,50.47,50.53,42674.0,49.992,50.0118,49.9426,50.0019,42674.0
2025-01-22 15:10:00,50.52,50.57,50.52,50.57,39933.0,49.992,50.0415,49.992,50.0415,39933.0
2025-01-22 15:15:00,50.57,50.61,50.57,50.61,33654.0,50.0415,50.0811,50.0415,50.0811,33654.0
2025-01-22 15:20:00,50.61,50.62,50.54,50.54,34963.0,50.0811,50.091,50.0118,50.0118,34963.0
2025-01-22 15:25:00,50.55,50.63,50.54,50.59,44524.0,50.0217,50.1009,50.0118,50.0613,44524.0
2025-01-22 15:30:00,50.59,50.59,50.5,50.52,84694.0,50.0613,50.0613,49.9722,49.992,84694.0
2025-01-22 15:35:00,50.51,50.55,50.45,50.54,45975.0,49.9821,50.0217,49.9228,50.0118,45975.0
2025-01-22 15:40:00,50.55,50.57,50.49,50.5,61190.0,50.0217,50.0415,49.9623,49.9722,61190.0
2025-01-22 15:45:00,50.49,50.5,50.37,50.41,70652.0,49.9623,49.9722,49.8436,49.8832,70652.0
2025-01-22 15:50:00,50.42,50.42,50.3,50.3,151526.0,49.8931,49.8931,49.7743,49.7743,151526.0
2025-01-22 15:55:00,50.3,50.32,50.19,50.2,501770.0,49.7743,49.7941,49.6655,49.6754,501770.0
2025-01-23 09:30:00,50.4,50.92,50.38,50.72,267819.0,49.8733,50.3879,49.8535,50.1899,267819.0
2025-01-23 09:35:00,50.76,50.94,50.68,50.81,112997.0,50.2295,50.4076,50.1504,50.279,112997.0
2025-01-23 09:40:00,50.8,50.88,50.68,50.86,97742.0,50.2691,50.3483,50.1504,50.3285,97742.0
2025-01-23 09:45:00,50.87,51.03,50.87,50.96,135720.0,50.3384,50.4967,50.3384,50.4274,135720.0
2025-01-23 09:50:00,50.98,51.01,50.9,50.93,77639.0,50.4472,50.4769,50.3681,50.3977,77639.0
2025-01-23 09:55:00,50.93,51.1,50.91,51.06,114297.0,50.3977,50.566,50.378,50.5264,114297.0
2025-01-23 10:00:00,51.05,51.06,50.88,51.04,94684.0,50.5165,50.5264,50.3483,50.5066,94684.0
2025-01-23 10:05:00,51.04,51.11,50.96,50.97,94434.0,50.5066,50.5759,50.4274,50.4373,94434.0
2025-01-23 10:10:00,50.97,51.09,50.93,50.97,89913.0,50.4373,50.5561,50.3977,50.4373,89913.0
2025-01-23 10:15:00,50.98,51.18,50.97,51.18,88307.0,50.4472,50.6451,50.4373,50.6451,88307.0
2025-01-23 10:20:00,51.17,51.24,51.14,51.23,87838.0,50.6352,50.7045,50.6056,50.6946,87838.0
2025-01-23 10:25:00,51.22,51.24,51.12,51.13,101103.0,50.6847,50.7045,50.5858,50.5957,101103.0
2025-01-23 10:30:00,51.12,51.12,51.01,51.06,74104.0,50.5858,50.5858,50.4769,50.5264,74104.0
2025-01-23 10:35:00,51.05,51.08,50.98,50.99,62043.0,50.5165,50.5462,50.4472,50.4571,62043.0
2025-01-23 10:40:00,50.98,51.08,50.97,51.0,52032.0,50.4472,50.5462,50.4373,50.467,52032.0
2025-01-23 10:45:00,51.0,51.0,50.92,50.96,59573.0,50.467,50.467,50.3879,50.4274,59573.0
2025-01-23 10:50:00,50.96,51.04,50.95,51.01,45510.0,50.4274,50.5066,50.4175,50.4769,45510.0
2025-01-23 10:55:00,51.01,51.04,50.93,50.95,34825.0,50.4769,50.5066,50.3977,50.4175,34825.0
2025-01-23 11:00:00,50.95,50.99,50.93,50.98,39064.0,50.4175,50.4571,50.3977,50.4472,39064.0
2025-01-23 11:05:00,50.97,51.01,50.94,51.0,37026.0,50.4373,50.4769,50.4076,50.467,37026.0
2025-01-23 11:10:00,51.0,51.02,50.83,50.84,100352.0,50.467,50.4868,50.2988,50.3087,100352.0
2025-01-23 11:15:00,50.83,50.83,50.62,50.63,245933.0,50.2988,50.2988,50.091,50.1009,245933.0
2025-01-23 11:20:00,50.63,50.69,50.55,50.61,209301.0,50.1009,50.1603,50.0217,50.0811,209301.0
2025-01-23 11:25:00,50.61,50.63,50.24,50.25,172961.0,50.0811,50.1009,49.715,49.7249,172961.0
2025-01-23 11:30:00,50.24,50.32,50.13,50.29,244991.0,49.715,49.7941,49.6061,49.7644,244991.0
2025-01-23 11:35:00,50.29,50.3,50.16,50.18,118968.0,49.7644,49.7743,49.6358,49.6556,118968.0
2025-01-23 11:40:00,50.16,50.28,50.15,50.24,94865.0,49.6358,49.7545,49.6259,49.715,94865.0
2025-01-23 11:45:00,50.25,50.35,50.24,50.28,79505.0,49.7249,49.8238,49.715,49.7545,79505.0
2025-01-23 11:50:00,50.27,50.36,50.24,50.28,100862.0,49.7446,49.8337,49.715,49.7545,100862.0
2025-01-23 11:55:00,50.25,50.42,50.23,50.39,73512.0,49.7249,49.8931,49.7051,49.8634,73512.0
2025-01-23 12:00:00,50.39,50.44,50.32,50.35,62888.0,49.8634,49.9129,49.7941,49.8238,62888.0
2025-01-23 12:05:00,50.36,50.41,50.34,50.36,58168.0,49.8337,49.8832,49.8139,49.8337,58168.0
2025-01-23 12:10:00,50.36,50.42,50.34,50.42,29065.0,49.8337,49.8931,49.8139,49.8931,29065.0
2025-01-23 12:15:00,50.41,50.5,50.41,50.49,53318.0,49.8832,49.9722,49.8832,49.9623,53318.0
2025-01-23 12:20:00,50.48,50.5,50.41,50.49,47435.0,49.9525,49.9722,49.8832,49.9623,47435.0
2025-01-23 12:25:00,50.49,50.54,50.48,50.53,46030.0,49.9623,50.0118,49.9525,50.0019,46030.0
2025-01-23 12:30:00,50.54,50.54,50.5,50.51,29457.0,50.0118,50.0118,49.9722,49.9821,29457.0
2025-01-23 12:35:00,50.51,50.57,50.51,50.54,56955.0,49.9821,50.0415,49.9821,50.0118,56955.0
2025-01-23 12:40:00,50.54,50.58,50.53,50.54,44204.0,50.0118,50.0514,50.0019,50.0118,44204.0
2025-01-23 12:45:00,50.54,50.55,50.46,50.51,49678.0,50.0118,50.0217,49.9327,49.9821,49678.0
2025-01-23 12:50:00,50.51,50.51,50.46,50.48,28859.0,49.9821,49.9821,49.9327,49.9525,28859.0
2025-01-23 12:55:00,50.48,50.54,50.48,50.53,35425.0,49.9525,50.0118,49.9525,50.0019,35425.0
2025-01-23 13:00:00,50.53,50.55,50.5,50.5,41812.0,50.0019,50.0217,49.9722,49.9722,41812.0
2025-01-23 13:05:00,50.51,50.56,50.49,50.54,17359.0,49.9821,50.0316,49.9623,50.0118,17359.0
2025-01-23 13:10:00,50.54,50.55,50.49,50.51,88533.0,50.0118,50.0217,49.9623,49.9821,88533.0
2025-01-23 13:15:00,50.52,50.54,50.46,50.47,46241.0,49.992,50.0118,49.9327,49.9426,46241.0
2025-01-23 13:20:00,50.46,50.46,50.38,50.41,84748.0,49.9327,49.9327,49.8535,49.8832,84748.0
2025-01-23 13:25:00,50.41,50.43,50.37,50.41,90614.0,49.8832,49.903,49.8436,49.8832,90614.0
2025-01-23 13:30:00,50.41,50.43,50.37,50.38,67845.0,49.8832,49.903,49.8436,49.8535,67845.0
2025-01-23 13:35:00,50.4,50.41,50.34,50.41,99540.0,49.8733,49.8832,49.8139,49.8832,99540.0
2025-01-23 13:40:00,50.41,50.45,50.38,50.44,40509.0,49.8832,49.9228,49.8535,49.9129,40509.0
2025-01-23 13:45:00,50.44,50.5,50.43,50.5,35187.0,49.9129,49.9722,49.903,49.9722,35187.0
2025-01-23 13:50:00,50.49,50.5,50.44,50.47,77476.0,49.9623,49.9722,49.9129,49.9426,77476.0
2025-01-23 13:55:00,50.47,50.5,50.44,50.47,24039.0,49.9426,49.9722,49.9129,49.9426,24039.0
2025-01-23 14:00:00,50.46,50.48,50.41,50.47,22136.0,49.9327,49.9525,49.8832,49.9426,22136.0
2025-01-23 14:05:00,50.47,50.51,50.46,50.49,36577.0,49.9426,49.9821,49.9327,49.9623,36577.0
2025-01-23 14:10:00,50.49,50.52,50.47,50.49,30870.0,49.9623,49.992,49.9426,49.9623,30870.0
2025-01-23 14:15:00,50.49,50.5,50.44,50.46,40439.0,49.9623,49.9722,49.9129,49.9327,40439.0
2025-01-23 14:20:00,50.46,50.5,50.45,50.48,39234.0,49.9327,49.9722,49.9228,49.9525,39234.0
2025-01-23 14:25:00,50.49,50.5,50.41,50.44,50520.0,49.9623,49.9722,49.8832,49.9129,50520.0
2025-01-23 14:30:00,50.42,50.44,50.39,50.4,31052.0,49.8931,49.9129,49.8634,49.8733,31052.0
2025-01-23 14:35:00,50.41,50.41,50.35,50.37,32366.0,49.8832,49.8832,49.8238,49.8436,32366.0
2025-01-23 14:40:00,50.37,50.38,50.33,50.34,42977.0,49.8436,49.8535,49.804,49.8139,42977.0
2025-01-23 14:45:00,50.34,50.38,50.32,50.37,29479.0,49.8139,49.8535,49.7941,49.8436,29479.0
2025-01-23 14:50:00,50.37,50.39,50.34,50.39,26121.0,49.8436,49.8634,49.8139,49.8634,26121.0
2025-01-23 14:55:00,50.39,50.39,50.29,50.3,65949.0,49.8634,49.8634,49.7644,49.7743,65949.0
2025-01-23 15:00:00,50.3,50.34,50.29,50.33,34234.0,49.7743,49.8139,49.7644,49.804,34234.0
2025-01-23 15:05:00,50.34,50.36,50.28,50.3,36612.0,49.8139,49.8337,49.7545,49.7743,36612.0
2025-01-23 15:10:00,50.3,50.3,50.25,50.29,28707.0,49.7743,49.7743,49.7249,49.7644,28707.0
2025-01-23 15:15:00,50.3,50.35,50.29,50.33,32456.0,49.7743,49.8238,49.7644,49.804,32456.0
2025-01-23 15:20:00,50.32,50.36,50.24,50.25,57572.0,49.7941,49.8337,49.715,49.7249,57572.0
2025-01-23 15:25:00,50.25,50.28,50.2,50.23,62582.0,49.7249,49.7545,49.6754,49.7051,62582.0
2025-01-23 15:30:00,50.23,50.23,50.17,50.22,82997.0,49.7051,49.7051,49.6457,49.6952,82997.0
2025-01-23 15:35:00,50.21,50.26,50.16,50.16,67753.0,49.6853,49.7348,49.6358,49.6358,67753.0
2025-01-23 15:40:00,50.16,50.2,50.16,50.2,75933.0,49.6358,49.6754,49.6358,49.6754,75933.0
2025-01-23 15:45:00,50.2,50.28,50.19,50.27,80589.0,49.6754,49.7545,49.6655,49.7446,80589.0
2025-01-23 15:50:00,50.27,50.31,50.24,50.28,128840.0,49.7446,49.7842,49.715,49.7545,128840.0
2025-01-23 15:55:00,50.27,50.36,50.21,50.34,350913.0,49.7446,49.8337,49.6853,49.8139,350913.0
2025-01-24 09:30:00,50.45,50.79,50.39,50.66,268592.0,49.9228,50.2592,49.8634,50.1306,268592.0
2025-01-24 09:35:00,50.64,50.69,50.54,50.56,105419.0,50.1108,50.1603,50.0118,50.0316,105419.0
2025-01-24 09:40:00,50.55,50.59,50.4,50.41,83168.0,50.0217,50.0613,49.8733,49.8832,83168.0
2025-01-24 09:45:00,50.42,50.47,50.24,50.24,130344.0,49.8931,49.9426,49.715,49.715,130344.0
2025-01-24 09:50:00,50.25,50.28,50.06,50.08,170842.0,49.7249,49.7545,49.5368,49.5566,170842.0
2025-01-24 09:55:00,50.07,50.08,49.9,49.93,281395.0,49.5467,49.5566,49.3785,49.4082,281395.0
2025-01-24 10:00:00,49.93,49.94,49.71,49.73,242294.0,49.4082,49.4181,49.1905,49.2103,242294.0
2025-01-24 10:05:00,49.73,49.89,49.67,49.72,298911.0,49.2103,49.3686,49.1509,49.2004,298911.0
2025-01-24 10:10:00,49.72,49.8,49.57,49.72,325243.0,49.2004,49.2796,49.052,49.2004,325243.0
2025-01-24 10:15:00,49.71,49.87,49.7,49.72,217630.0,49.1905,49.3488,49.1806,49.2004,217630.0
2025-01-24 10:20:00,49.73,49.81,49.71,49.8,83791.0,49.2103,49.2895,49.1905,49.2796,83791.0
2025-01-24 10:25:00,49.8,49.83,49.76,49.82,77558.0,49.2796,49.3092,49.24,49.2994,77558.0
2025-01-24 10:30:00,49.8,49.9,49.75,49.85,124261.0,49.2796,49.3785,49.2301,49.329,124261.0
2025-01-24 10:35:00,49.86,49.97,49.85,49.92,75869.0,49.3389,49.4478,49.329,49.3983,75869.0
2025-01-24 10:40:00,49.92,50.05,49.92,50.01,72728.0,49.3983,49.5269,49.3983,49.4874,72728.0
2025-01-24 10:45:00,50.01,50.1,50.0,50.1,62831.0,49.4874,49.5764,49.4775,49.5764,62831.0
2025-01-24 10:50:00,50.1,50.1,49.97,49.98,67158.0,49.5764,49.5764,49.4478,49.4577,67158.0
2025-01-24 10:55:00,49.99,50.0,49.86,49.91,63114.0,49.4676,49.4775,49.3389,49.3884,63114.0
2025-01-24 11:00:00,49.91,49.99,49.87,49.99,48232.0,49.3884,49.4676,49.3488,49.4676,48232.0
2025-01-24 11:05:00,49.98,49.99,49.94,49.99,39314.0,49.4577,49.4676,49.4181,49.4676,39314.0
2025-01-24 11:10:00,49.99,50.0,49.88,49.95,55761.0,49.4676,49.4775,49.3587,49.428,55761.0
2025-01-24 11:15:00,49.95,49.99,49.91,49.94,47306.0,49.428,49.4676,49.3884,49.4181,47306.0
2025-01-24 11:20:00,49.96,50.05,49.95,50.04,40572.0,49.4379,49.5269,49.428,49.5171,40572.0
2025-01-24 11:25:00,50.03,50.07,50.01,50.05,86782.0,49.5072,49.5467,49.4874,49.5269,86782.0
2025-01-24 11:30:00,50.06,50.13,50.04,50.12,66306.0,49.5368,49.6061,49.5171,49.5962,66306.0
2025-01-24 11:35:00,50.13,50.15,50.04,50.08,80838.0,49.6061,49.6259,49.5171,49.5566,80838.0
2025-01-24 11:40:00,50.08,50.1,50.02,50.07,50590.0,49.5566,49.5764,49.4973,49.5467,50590.0
2025-01-24 11:45:00,50.07,50.08,50.02,50.05,32671.0,49.5467,49.5566,49.4973,49.5269,32671.0
2025-01-24 11:50:00,50.05,50.06,49.95,49.96,47213.0,49.5269,49.5368,49.428,49.4379,47213.0
2025-01-24 11:55:00,49.96,49.99,49.91,49.98,41149.0,49.4379,49.4676,49.3884,49.4577,41149.0
2025-01-24 12:00:00,49.98,50.03,49.94,50.02,56921.0,49.4577,49.5072,49.4181,49.4973,56921.0
2025-01-24 12:05:00,50.02,50.04,49.99,50.01,30807.0,49.4973,49.5171,49.4676,49.4874,30807.0
2025-01-24 12:10:00,50.01,50.03,49.94,49.99,32855.0,49.4874,49.5072,49.4181,49.4676,32855.0
2025-01-24 12:15:00,49.98,49.99,49.93,49.95,35462.0,49.4577,49.4676,49.4082,49.428,35462.0
2025-01-24 12:20:00,49.94,49.99,49.93,49.96,29803.0,49.4181,49.4676,49.4082,49.4379,29803.0
2025-01-24 12:25:00,49.96,50.0,49.92,49.94,29252.0,49.4379,49.4775,49.3983,49.4181,29252.0
2025-01-24 12:30:00,49.93,49.95,49.91,49.94,19596.0,49.4082,49.428,49.3884,49.4181,19596.0
2025-01-24 12:35:00,49.93,49.94,49.88,49.88,40239.0,49.4082,49.4181,49.3587,49.3587,40239.0
2025-01-24 12:40:00,49.89,49.93,49.88,49.91,62645.0,49.3686,49.4082,49.3587,49.3884,62645.0
2025-01-24 12:45:00,49.92,49.92,49.85,49.86,70521.0,49.3983,49.3983,49.329,49.3389,70521.0
2025-01-24 12:50:00,49.86,49.86,49.8,49.81,86777.0,49.3389,49.3389,49.2796,49.2895,86777.0
2025-01-24 12:55:00,49.81,49.82,49.66,49.69,151431.0,49.2895,49.2994,49.141,49.1707,151431.0
2025-01-24 13:00:00,49.68,49.7,49.6,49.64,227814.0,49.1608,49.1806,49.0816,49.1212,227814.0
2025-01-24 13:05:00,49.65,49.75,49.61,49.71,124090.0,49.1311,49.2301,49.0915,49.1905,124090.0
2025-01-24 13:10:00,49.73,49.74,49.66,49.67,78356.0,49.2103,49.2202,49.141,49.1509,78356.0
2025-01-24 13:15:00,49.66,49.66,49.45,49.53,405424.0,49.141,49.141,48.9332,49.0124,405424.0
2025-01-24 13:20:00,49.53,49.54,49.42,49.47,171674.0,49.0124,49.0223,48.9035,48.953,171674.0
2025-01-24 13:25:00,49.47,49.5,49.44,49.5,99247.0,48.953,48.9827,48.9233,48.9827,99247.0
2025-01-24 13:30:00,49.5,49.61,49.47,49.57,105398.0,48.9827,49.0915,48.953,49.052,105398.0
2025-01-24 13:35:00,49.58,49.67,49.57,49.65,68348.0,49.0619,49.1509,49.052,49.1311,68348.0
2025-01-24 13:40:00,49.64,49.69,49.61,49.61,63099.0,49.1212,49.1707,49.0915,49.0915,63099.0
2025-01-24 13:45:00,49.62,49.65,49.59,49.64,38234.0,49.1014,49.1311,49.0718,49.1212,38234.0
2025-01-24 13:50:00,49.64,49.67,49.61,49.67,32890.0,49.1212,49.1509,49.0915,49.1509,32890.0
2025-01-24 13:55:00,49.68,49.68,49.58,49.62,58906.0,49.1608,49.1608,49.0619,49.1014,58906.0
2025-01-24 14:00:00,49.62,49.62,49.56,49.59,88758.0,49.1014,49.1014,49.0421,49.0718,88758.0
2025-01-24 14:05:00,49.59,49.61,49.52,49.53,126175.0,49.0718,49.0915,49.0025,49.0124,126175.0
2025-01-24 14:10:00,49.53,49.57,49.52,49.54,66379.0,49.0124,49.052,49.0025,49.0223,66379.0
2025-01-24 14:15:00,49.55,49.63,49.54,49.57,63720.0,49.0322,49.1113,49.0223,49.052,63720.0
2025-01-24 14:20:00,49.56,49.61,49.56,49.58,63973.0,49.0421,49.0915,49.0421,49.0619,63973.0
2025-01-24 14:25:00,49.58,49.6,49.54,49.55,79244.0,49.0619,49.0816,49.0223,49.0322,79244.0
2025-01-24 14:30:00,49.55,49.58,49.54,49.55,79454.0,49.0322,49.0619,49.0223,49.0322,79454.0
2025-01-24 14:35:00,49.55,49.57,49.53,49.55,82592.0,49.0322,49.052,49.0124,49.0322,82592.0
2025-01-24 14:40:00,49.55,49.56,49.51,49.54,94327.0,49.0322,49.0421,48.9926,49.0223,94327.0
2025-01-24 14:45:00,49.54,49.6,49.52,49.57,73449.0,49.0223,49.0816,49.0025,49.052,73449.0
2025-01-24 14:50:00,49.57,49.63,49.56,49.58,68530.0,49.052,49.1113,49.0421,49.0619,68530.0
2025-01-24 14:55:00,49.57,49.59,49.52,49.53,57861.0,49.052,49.0718,49.0025,49.0124,57861.0
2025-01-24 15:00:00,49.53,49.55,49.48,49.48,108381.0,49.0124,49.0322,48.9629,48.9629,108381.0
2025-01-24 15:05:00,49.49,49.5,49.43,49.45,97566.0,48.9728,48.9827,48.9134,48.9332,97566.0
2025-01-24 15:10:00,49.46,49.49,49.45,49.48,68227.0,48.9431,48.9728,48.9332,48.9629,68227.0
2025-01-24 15:15:00,49.48,49.52,49.44,49.44,142707.0,48.9629,49.0025,48.9233,48.9233,142707.0
2025-01-24 15:20:00,49.45,49.46,49.4,49.41,97938.0,48.9332,48.9431,48.8837,48.8936,97938.0
2025-01-24 15:25:00,49.41,49.43,49.28,49.34,307166.0,48.8936,48.9134,48.765,48.8244,307166.0
2025-01-24 15:30:00,49.34,49.38,49.28,49.36,214810.0,48.8244,48.8639,48.765,48.8442,214810.0
2025-01-24 15:35:00,49.37,49.38,49.29,49.3,155486.0,48.8541,48.8639,48.7749,48.7848,155486.0
2025-01-24 15:40:00,49.3,49.3,49.22,49.27,142978.0,48.7848,48.7848,48.7056,48.7551,142978.0
2025-01-24 15:45:00,49.28,49.28,49.2,49.23,176831.0,48.765,48.765,48.6858,48.7155,176831.0
2025-01-24 15:50:00,49.24,49.31,49.23,49.24,275467.0,48.7254,48.7947,48.7155,48.7254,275467.0
2025-01-24 15:55:00,49.24,49.29,49.23,49.27,681823.0,48.7254,48.7749,48.7155,48.7551,681823.0
2025-01-27 09:30:00,49.21,49.69,49.19,49.36,384359.0,48.6957,49.1707,48.6759,48.8442,384359.0
2025-01-27 09:35:00,49.34,49.43,49.19,49.34,186530.0,48.8244,48.9134,48.6759,48.8244,186530.0
2025-01-27 09:40:00,49.35,49.42,49.23,49.41,183475.0,48.8343,48.9035,48.7155,48.8936,183475.0
2025-01-27 09:45:00,49.43,49.59,49.42,49.52,237457.0,48.9134,49.0718,48.9035,49.0025,237457.0
2025-01-27 09:50:00,49.52,49.66,49.48,49.66,161409.0,49.0025,49.141,48.9629,49.141,161409.0
2025-01-27 09:55:00,49.65,49.68,49.54,49.59,88842.0,49.1311,49.1608,49.0223,49.0718,88842.0
2025-01-27 10:00:00,49.6,49.79,49.58,49.71,130799.0,49.0816,49.2697,49.0619,49.1905,130799.0
2025-01-27 10:05:00,49.71,49.97,49.7,49.96,131105.0,49.1905,49.4478,49.1806,49.4379,131105.0
2025-01-27 10:10:00,49.96,49.99,49.89,49.99,127000.0,49.4379,49.4676,49.3686,49.4676,127000.0
2025-01-27 10:15:00,49.99,50.01,49.83,49.89,247397.0,49.4676,49.4874,49.3092,49.3686,247397.0
2025-01-27 10:20:00,49.89,49.91,49.68,49.83,173514.0,49.3686,49.3884,49.1608,49.3092,173514.0
2025-01-27 10:25:00,49.83,49.84,49.67,49.7,94722.0,49.3092,49.3191,49.1509,49.1806,94722.0
2025-01-27 10:30:00,49.69,49.7,49.42,49.43,160524.0,49.1707,49.1806,48.9035,48.9134,160524.0
2025-01-27 10:35:00,49.43,49.48,49.3,49.41,138252.0,48.9134,48.9629,48.7848,48.8936,138252.0
2025-01-27 10:40:00,49.41,49.47,49.35,49.42,83901.0,48.8936,48.953,48.8343,48.9035,83901.0
2025-01-27 10:45:00,49.42,49.45,49.36,49.4,38834.0,48.9035,48.9332,48.8442,48.8837,38834.0
2025-01-27 10:50:00,49.39,49.43,49.31,49.32,50921.0,48.8738,48.9134,48.7947,48.8046,50921.0
2025-01-27 10:55:00,49.32,49.36,49.3,49.32,27820.0,48.8046,48.8442,48.7848,48.8046,27820.0
2025-01-27 11:00:00,49.31,49.32,49.18,49.21,148112.0,48.7947,48.8046,48.666,48.6957,148112.0
2025-01-27 11:05:00,49.21,49.31,49.19,49.29,100183.0,48.6957,48.7947,48.6759,48.7749,100183.0
2025-01-27 11:10:00,49.29,49.31,49.24,49.26,58361.0,48.7749,48.7947,48.7254,48.7452,58361.0
2025-01-27 11:15:00,49.26,49.35,49.2,49.33,39406.0,48.7452,48.8343,48.6858,48.8145,39406.0
2025-01-27 11:20:00,49.34,49.37,49.27,49.29,59671.0,48.8244,48.8541,48.7551,48.7749,59671.0
2025-01-27 11:25:00,49.28,49.3,49.23,49.3,54755.0,48.765,48.7848,48.7155,48.7848,54755.0
2025-01-27 11:30:00,49.3,49.45,49.3,49.41,123186.0,48.7848,48.9332,48.7848,48.8936,123186.0
2025-01-27 11:35:00,49.42,49.59,49.42,49.49,141936.0,48.9035,49.0718,48.9035,48.9728,141936.0
2025-01-27 11:40:00,49.5,49.5,49.36,49.39,53712.0,48.9827,48.9827,48.8442,48.8738,53712.0
2025-01-27 11:45:00,49.39,49.39,49.28,49.32,69233.0,48.8738,48.8738,48.765,48.8046,69233.0
2025-01-27 11:50:00,49.31,49.32,49.23,49.25,45051.0,48.7947,48.8046,48.7155,48.7353,45051.0
2025-01-27 11:55:00,49.25,49.27,49.16,49.18,62302.0,48.7353,48.7551,48.6462,48.666,62302.0
2025-01-27 12:00:00,49.2,49.25,49.05,49.05,81409.0,48.6858,48.7353,48.5374,48.5374,81409.0
2025-01-27 12:05:00,49.05,49.22,49.02,49.22,82652.0,48.5374,48.7056,48.5077,48.7056,82652.0
2025-01-27 12:10:00,49.22,49.27,49.22,49.23,92798.0,48.7056,48.7551,48.7056,48.7155,92798.0
2025-01-27 12:15:00,49.24,49.28,49.21,49.26,60113.0,48.7254,48.765,48.6957,48.7452,60113.0
2025-01-27 12:20:00,49.25,49.32,49.25,49.3,56061.0,48.7353,48.8046,48.7353,48.7848,56061.0
2025-01-27 12:25:00,49.3,49.36,49.28,49.33,39617.0,48.7848,48.8442,48.765,48.8145,39617.0
2025-01-27 12:30:00,49.35,49.39,49.29,49.29,56205.0,48.8343,48.8738,48.7749,48.7749,56205.0
2025-01-27 12:35:00,49.29,49.32,49.24,49.27,28573.0,48.7749,48.8046,48.7254,48.7551,28573.0
2025-01-27 12:40:00,49.27,49.31,49.24,49.3,35458.0,48.7551,48.7947,48.7254,48.7848,35458.0
2025-01-27 12:45:00,49.3,49.3,49.25,49.25,56815.0,48.7848,48.7848,48.7353,48.7353,56815.0
2025-01-27 12:50:00,49.26,49.28,49.24,49.26,27505.0,48.7452,48.765,48.7254,48.7452,27505.0
2025-01-27 12:55:00,49.27,49.28,49.17,49.19,38597.0,48.7551,48.765,48.6561,48.6759,38597.0
2025-01-27 13:00:00,49.19,49.24,49.15,49.2,86661.0,48.6759,48.7254,48.6364,48.6858,86661.0
2025-01-27 13:05:00,49.21,49.29,49.21,49.26,27380.0,48.6957,48.7749,48.6957,48.7452,27380.0
2025-01-27 13:10:00,49.26,49.26,49.18,49.23,42672.0,48.7452,48.7452,48.666,48.7155,42672.0
2025-01-27 13:15:00,49.22,49.26,49.18,49.26,43475.0,48.7056,48.7452,48.666,48.7452,43475.0
2025-01-27 13:20:00,49.26,49.38,49.25,49.38,93730.0,48.7452,48.8639,48.7353,48.8639,93730.0
2025-01-27 13:25:00,49.38,49.43,49.37,49.43,102776.0,48.8639,48.9134,48.8541,48.9134,102776.0
2025-01-27 13:30:00,49.44,49.52,49.36,49.4,167343.0,48.9233,49.0025,48.8442,48.8837,167343.0
2025-01-27 13:35:00,49.39,49.39,49.33,49.34,51988.0,48.8738,48.8738,48.8145,48.8244,51988.0
2025-01-27 13:40:00,49.34,49.34,49.25,49.31,35484.0,48.8244,48.8244,48.7353,48.7947,35484.0
2025-01-27 13:45:00,49.3,49.36,49.25,49.35,43179.0,48.7848,48.8442,48.7353,48.8343,43179.0
2025-01-27 13:50:00,49.35,49.38,49.31,49.38,51320.0,48.8343,48.8639,48.7947,48.8639,51320.0
2025-01-27 13:55:00,49.38,49.39,49.3,49.34,62326.0,48.8639,48.8738,48.7848,48.8244,62326.0
2025-01-27 14:00:00,49.35,49.4,49.32,49.39,39906.0,48.8343,48.8837,48.8046,48.8738,39906.0
2025-01-27 14:05:00,49.4,49.4,49.3,49.34,45192.0,48.8837,48.8837,48.7848,48.8244,45192.0
2025-01-27 14:10:00,49.34,49.37,49.3,49.34,123261.0,48.8244,48.8541,48.7848,48.8244,123261.0
2025-01-27 14:15:00,49.33,49.39,49.29,49.3,28709.0,48.8145,48.8738,48.7749,48.7848,28709.0
2025-01-27 14:20:00,49.29,49.38,49.29,49.38,23438.0,48.7749,48.8639,48.7749,48.8639,23438.0
2025-01-27 14:25:00,49.38,49.42,49.36,49.42,36427.0,48.8639,48.9035,48.8442,48.9035,36427.0
2025-01-27 14:30:00,49.42,49.45,49.39,49.44,32724.0,48.9035,48.9332,48.8738,48.9233,32724.0
2025-01-27 14:35:00,49.45,49.58,49.44,49.56,76349.0,48.9332,49.0619,48.9233,49.0421,76349.0
2025-01-27 14:40:00,49.57,49.6,49.55,49.57,38658.0,49.052,49.0816,49.0322,49.052,38658.0
2025-01-27 14:45:00,49.57,49.57,49.43,49.45,61086.0,49.052,49.052,48.9134,48.9332,61086.0
2025-01-27 14:50:00,49.46,49.59,49.42,49.57,64032.0,48.9431,49.0718,48.9035,49.052,64032.0
2025-01-27 14:55:00,49.57,49.57,49.45,49.48,82007.0,49.052,49.052,48.9332,48.9629,82007.0
2025-01-27 15:00:00,49.48,49.56,49.47,49.49,48389.0,48.9629,49.0421,48.953,48.9728,48389.0
2025-01-27 15:05:00,49.48,49.53,49.47,49.5,29687.0,48.9629,49.0124,48.953,48.9827,29687.0
2025-01-27 15:10:00,49.51,49.59,49.5,49.55,35829.0,48.9926,49.0718,48.9827,49.0322,35829.0
2025-01-27 15:15:00,49.55,49.57,49.5,49.56,52150.0,49.0322,49.052,48.9827,49.0421,52150.0
2025-01-27 15:20:00,49.55,49.68,49.54,49.67,88212.0,49.0322,49.1608,49.0223,49.1509,88212.0
2025-01-27 15:25:00,49.67,49.69,49.61,49.63,61571.0,49.1509,49.1707,49.0915,49.1113,61571.0
2025-01-27 15:30:00,49.63,49.64,49.54,49.56,96872.0,49.1113,49.1212,49.0223,49.0421,96872.0
2025-01-27 15:35:00,49.56,49.56,49.45,49.5,74468.0,49.0421,49.0421,48.9332,48.9827,74468.0
2025-01-27 15:40:00,49.5,49.55,49.49,49.52,54985.0,48.9827,49.0322,48.9728,49.0025,54985.0
2025-01-27 15:45:00,49.52,49.53,49.48,49.51,51638.0,49.0025,49.0124,48.9629,48.9926,51638.0
2025-01-27 15:50:00,49.51,49.54,49.45,49.49,112528.0,48.9926,49.0223,48.9332,48.9728,112528.0
2025-01-27 15:55:00,49.49,49.59,49.49,49.57,343539.0,48.9728,49.0718,48.9728,49.052,343539.0
2025-01-28 09:30:00,49.79,49.79,49.47,49.49,236442.0,49.2697,49.2697,48.953,48.9728,236442.0
2025-01-28 09:35:00,49.48,49.86,49.48,49.85,139612.0,48.9629,49.3389,48.9629,49.329,139612.0
2025-01-28 09:40:00,49.86,49.89,49.75,49.8,98045.0,49.3389,49.3686,49.2301,49.2796,98045.0
2025-01-28 09:45:00,49.79,49.82,49.54,49.54,96504.0,49.2697,49.2994,49.0223,49.0223,96504.0
2025-01-28 09:50:00,49.55,49.59,49.41,49.55,99496.0,49.0322,49.0718,48.8936,49.0322,99496.0
2025-01-28 09:55:00,49.55,49.59,49.42,49.45,113941.0,49.0322,49.0718,48.9035,48.9332,113941.0
2025-01-28 10:00:00,49.45,49.51,49.4,49.5,113850.0,48.9332,48.9926,48.8837,48.9827,113850.0
2025-01-28 10:05:00,49.48,49.53,49.3,49.32,106778.0,48.9629,49.0124,48.7848,48.8046,106778.0
2025-01-28 10:10:00,49.32,49.44,49.3,49.33,80376.0,48.8046,48.9233,48.7848,48.8145,80376.0
2025-01-28 10:15:00,49.33,49.39,49.31,49.34,81434.0,48.8145,48.8738,48.7947,48.8244,81434.0
2025-01-28 10:20:00,49.32,49.42,49.29,49.3,76830.0,48.8046,48.9035,48.7749,48.7848,76830.0
2025-01-28 10:25:00,49.31,49.32,49.24,49.24,56699.0,48.7947,48.8046,48.7254,48.7254,56699.0
2025-01-28 10:30:00,49.24,49.36,49.21,49.34,116967.0,48.7254,48.8442,48.6957,48.8244,116967.0
2025-01-28 10:35:00,49.34,49.34,49.23,49.28,37042.0,48.8244,48.8244,48.7155,48.765,37042.0
2025-01-28 10:40:00,49.29,49.29,49.14,49.19,84514.0,48.7749,48.7749,48.6265,48.6759,84514.0
2025-01-28 10:45:00,49.19,49.21,49.13,49.19,67346.0,48.6759,48.6957,48.6166,48.6759,67346.0
2025-01-28 10:50:00,49.19,49.29,49.18,49.26,39489.0,48.6759,48.7749,48.666,48.7452,39489.0
2025-01-28 10:55:00,49.27,49.27,49.17,49.19,32367.0,48.7551,48.7551,48.6561,48.6759,32367.0
2025-01-28 11:00:00,49.19,49.24,49.17,49.23,31838.0,48.6759,48.7254,48.6561,48.7155,31838.0
2025-01-28 11:05:00,49.25,49.3,49.21,49.28,41600.0,48.7353,48.7848,48.6957,48.765,41600.0
2025-01-28 11:10:00,49.28,49.28,49.21,49.22,33628.0,48.765,48.765,48.6957,48.7056,33628.0
2025-01-28 11:15:00,49.23,49.24,49.03,49.06,121373.0,48.7155,48.7254,48.5176,48.5473,121373.0
2025-01-28 11:20:00,49.07,49.12,49.04,49.09,110782.0,48.5572,48.6067,48.5275,48.577,110782.0
2025-01-28 11:25:00,49.09,49.1,48.98,49.03,249540.0,48.577,48.5869,48.4681,48.5176,249540.0
2025-01-28 11:30:00,49.03,49.06,48.97,49.05,99101.0,48.5176,48.5473,48.4582,48.5374,99101.0
2025-01-28 11:35:00,49.04,49.05,48.92,48.94,93615.0,48.5275,48.5374,48.4088,48.4285,93615.0
2025-01-28 11:40:00,48.94,49.01,48.9,49.0,65442.0,48.4285,48.4978,48.389,48.4879,65442.0
2025-01-28 11:45:00,49.0,49.01,48.96,49.0,25314.0,48.4879,48.4978,48.4483,48.4879,25314.0
2025-01-28 11:50:00,49.0,49.02,48.89,48.9,44814.0,48.4879,48.5077,48.3791,48.389,44814.0
2025-01-28 11:55:00,48.89,48.93,48.86,48.88,42465.0,48.3791,48.4187,48.3494,48.3692,42465.0
2025-01-28 12:00:00,48.88,48.96,48.86,48.95,42786.0,48.3692,48.4483,48.3494,48.4384,42786.0
2025-01-28 12:05:00,48.94,48.94,48.89,48.92,26736.0,48.4285,48.4285,48.3791,48.4088,26736.0
2025-01-28 12:10:00,48.91,48.99,48.91,48.98,41830.0,48.3989,48.478,48.3989,48.4681,41830.0
2025-01-28 12:15:00,48.98,49.0,48.92,48.92,29034.0,48.4681,48.4879,48.4088,48.4088,29034.0
2025-01-28 12:20:00,48.93,48.93,48.86,48.86,39540.0,48.4187,48.4187,48.3494,48.3494,39540.0
2025-01-28 12:25:00,48.86,48.86,48.77,48.78,87603.0,48.3494,48.3494,48.2603,48.2702,87603.0
2025-01-28 12:30:00,48.78,48.81,48.7,48.74,168596.0,48.2702,48.2999,48.1911,48.2306,168596.0
2025-01-28 12:35:00,48.74,48.79,48.71,48.72,48388.0,48.2306,48.2801,48.201,48.2108,48388.0
2025-01-28 12:40:00,48.72,48.81,48.72,48.8,57356.0,48.2108,48.2999,48.2108,48.29,57356.0
2025-01-28 12:45:00,48.79,48.84,48.75,48.81,68332.0,48.2801,48.3296,48.2405,48.2999,68332.0
2025-01-28 12:50:00,48.81,48.84,48.78,48.78,38570.0,48.2999,48.3296,48.2702,48.2702,38570.0
2025-01-28 12:55:00,48.78,48.79,48.71,48.72,44624.0,48.2702,48.2801,48.201,48.2108,44624.0
2025-01-28 13:00:00,48.72,48.74,48.7,48.72,23071.0,48.2108,48.2306,48.1911,48.2108,23071.0
2025-01-28 13:05:00,48.72,48.8,48.71,48.79,34394.0,48.2108,48.29,48.201,48.2801,34394.0
2025-01-28 13:10:00,48.79,48.8,48.76,48.79,36161.0,48.2801,48.29,48.2504,48.2801,36161.0
2025-01-28 13:15:00,48.78,48.81,48.75,48.78,30322.0,48.2702,48.2999,48.2405,48.2702,30322.0
2025-01-28 13:20:00,48.77,48.8,48.75,48.77,35714.0,48.2603,48.29,48.2405,48.2603,35714.0
2025-01-28 13:25:00,48.76,48.8,48.76,48.78,20822.0,48.2504,48.29,48.2504,48.2702,20822.0
2025-01-28 13:30:00,48.78,48.84,48.77,48.82,42954.0,48.2702,48.3296,48.2603,48.3098,42954.0
2025-01-28 13:35:00,48.82,48.83,48.79,48.79,18929.0,48.3098,48.3197,48.2801,48.2801,18929.0
2025-01-28 13:40:00,48.79,48.8,48.73,48.8,33956.0,48.2801,48.29,48.2207,48.29,33956.0
2025-01-28 13:45:00,48.8,48.83,48.8,48.82,42671.0,48.29,48.3197,48.29,48.3098,42671.0
2025-01-28 13:50:00,48.82,48.9,48.8,48.86,43845.0,48.3098,48.389,48.29,48.3494,43845.0
2025-01-28 13:55:00,48.87,48.94,48.84,48.92,60346.0,48.3593,48.4285,48.3296,48.4088,60346.0
2025-01-28 14:00:00,48.91,48.95,48.88,48.94,40515.0,48.3989,48.4384,48.3692,48.4285,40515.0
2025-01-28 14:05:00,48.93,48.94,48.89,48.89,39661.0,48.4187,48.4285,48.3791,48.3791,39661.0
2025-01-28 14:10:00,48.89,48.89,48.82,48.83,47982.0,48.3791,48.3791,48.3098,48.3197,47982.0
2025-01-28 14:15:00,48.84,48.84,48.76,48.79,33030.0,48.3296,48.3296,48.2504,48.2801,33030.0
2025-01-28 14:20:00,48.79,48.79,48.76,48.77,30082.0,48.2801,48.2801,48.2504,48.2603,30082.0
2025-01-28 14:25:00,48.77,48.83,48.75,48.8,30024.0,48.2603,48.3197,48.2405,48.29,30024.0
2025-01-28 14:30:00,48.8,48.85,48.79,48.83,32230.0,48.29,48.3395,48.2801,48.3197,32230.0
2025-01-28 14:35:00,48.83,48.89,48.82,48.87,17283.0,48.3197,48.3791,48.3098,48.3593,17283.0
2025-01-28 14:40:00,48.87,48.92,48.85,48.9,36299.0,48.3593,48.4088,48.3395,48.389,36299.0
2025-01-28 14:45:00,48.9,48.91,48.88,48.91,23877.0,48.389,48.3989,48.3692,48.3989,23877.0
2025-01-28 14:50:00,48.9,48.92,48.85,48.92,105632.0,48.389,48.4088,48.3395,48.4088,105632.0
2025-01-28 14:55:00,48.91,48.95,48.9,48.91,44807.0,48.3989,48.4384,48.389,48.3989,44807.0
2025-01-28 15:00:00,48.9,48.94,48.86,48.92,72510.0,48.389,48.4285,48.3494,48.4088,72510.0
2025-01-28 15:05:00,48.91,48.98,48.9,48.95,37165.0,48.3989,48.4681,48.389,48.4384,37165.0
2025-01-28 15:10:00,48.95,48.96,48.91,48.93,34059.0,48.4384,48.4483,48.3989,48.4187,34059.0
2025-01-28 15:15:00,48.92,48.99,48.91,48.97,41786.0,48.4088,48.478,48.3989,48.4582,41786.0
2025-01-28 15:20:00,48.97,49.02,48.95,48.98,101099.0,48.4582,48.5077,48.4384,48.4681,101099.0
2025-01-28 15:25:00,48.98,49.06,48.96,49.05,33848.0,48.4681,48.5473,48.4483,48.5374,33848.0
2025-01-28 15:30:00,49.05,49.07,49.01,49.03,47242.0,48.5374,48.5572,48.4978,48.5176,47242.0
2025-01-28 15:35:00,49.04,49.16,49.03,49.16,82320.0,48.5275,48.6462,48.5176,48.6462,82320.0
2025-01-28 15:40:00,49.16,49.21,49.1,49.19,53677.0,48.6462,48.6957,48.5869,48.6759,53677.0
2025-01-28 15:45:00,49.19,49.19,49.12,49.14,51074.0,48.6759,48.6759,48.6067,48.6265,51074.0
2025-01-28 15:50:00,49.14,49.16,49.03,49.05,130813.0,48.6265,48.6462,48.5176,48.5374,130813.0
2025-01-28 15:55:00,49.05,49.05,48.95,49.0,423979.0,48.5374,48.5374,48.4384,48.4879,423979.0
2025-01-29 09:30:00,48.74,48.96,48.72,48.83,134177.0,48.2306,48.4483,48.2108,48.3197,134177.0
2025-01-29 09:35:00,48.81,48.81,48.58,48.69,120772.0,48.2999,48.2999,48.0723,48.1812,120772.0
2025-01-29 09:40:00,48.7,48.83,48.67,48.75,64563.0,48.1911,48.3197,48.1614,48.2405,64563.0
2025-01-29 09:45:00,48.73,48.78,48.68,48.74,54046.0,48.2207,48.2702,48.1713,48.2306,54046.0
2025-01-29 09:50:00,48.74,48.86,48.72,48.81,39470.0,48.2306,48.3494,48.2108,48.2999,39470.0
2025-01-29 09:55:00,48.81,48.93,48.81,48.91,55160.0,48.2999,48.4187,48.2999,48.3989,55160.0
2025-01-29 10:00:00,48.91,49.05,48.91,49.03,86659.0,48.3989,48.5374,48.3989,48.5176,86659.0
2025-01-29 10:05:00,49.04,49.06,48.96,48.96,75459.0,48.5275,48.5473,48.4483,48.4483,75459.0
2025-01-29 10:10:00,48.94,48.97,48.87,48.91,51817.0,48.4285,48.4582,48.3593,48.3989,51817.0
2025-01-29 10:15:00,48.91,48.93,48.83,48.86,93088.0,48.3989,48.4187,48.3197,48.3494,93088.0
2025-01-29 10:20:00,48.88,48.91,48.82,48.87,32911.0,48.3692,48.3989,48.3098,48.3593,32911.0
2025-01-29 10:25:00,48.89,48.96,48.88,48.93,29080.0,48.3791,48.4483,48.3692,48.4187,29080.0
2025-01-29 10:30:00,48.92,48.95,48.87,48.95,40355.0,48.4088,48.4384,48.3593,48.4384,40355.0
2025-01-29 10:35:00,48.95,49.07,48.91,49.02,85022.0,48.4384,48.5572,48.3989,48.5077,85022.0
2025-01-29 10:40:00,49.02,49.06,48.97,49.03,31610.0,48.5077,48.5473,48.4582,48.5176,31610.0
2025-01-29 10:45:00,49.04,49.08,48.99,49.05,40344.0,48.5275,48.5671,48.478,48.5374,40344.0
2025-01-29 10:50:00,49.05,49.08,49.0,49.08,38696.0,48.5374,48.5671,48.4879,48.5671,38696.0
2025-01-29 10:55:00,49.09,49.11,49.05,49.07,32097.0,48.577,48.5968,48.5374,48.5572,32097.0
2025-01-29 11:00:00,49.07,49.11,49.02,49.03,39374.0,48.5572,48.5968,48.5077,48.5176,39374.0
2025-01-29 11:05:00,49.02,49.07,48.99,49.05,25557.0,48.5077,48.5572,48.478,48.5374,25557.0
2025-01-29 11:10:00,49.08,49.1,49.05,49.08,59910.0,48.5671,48.5869,48.5374,48.5671,59910.0
2025-01-29 11:15:00,49.08,49.09,49.01,49.05,49640.0,48.5671,48.577,48.4978,48.5374,49640.0
2025-01-29 11:20:00,49.05,49.1,49.03,49.05,30507.0,48.5374,48.5869,48.5176,48.5374,30507.0
2025-01-29 11:25:00,49.04,49.09,49.01,49.09,34700.0,48.5275,48.577,48.4978,48.577,34700.0
2025-01-29 11:30:00,49.08,49.12,49.07,49.09,47807.0,48.5671,48.6067,48.5572,48.577,47807.0
2025-01-29 11:35:00,49.1,49.18,49.09,49.15,89228.0,48.5869,48.666,48.577,48.6364,89228.0
2025-01-29 11:40:00,49.15,49.19,49.11,49.18,32609.0,48.6364,48.6759,48.5968,48.666,32609.0
2025-01-29 11:45:00,49.18,49.19,49.08,49.11,30370.0,48.666,48.6759,48.5671,48.5968,30370.0
2025-01-29 11:50:00,49.13,49.18,49.13,49.16,23311.0,48.6166,48.666,48.6166,48.6462,23311.0
2025-01-29 11:55:00,49.16,49.17,49.13,49.16,27111.0,48.6462,48.6561,48.6166,48.6462,27111.0
2025-01-29 12:00:00,49.16,49.2,49.12,49.14,33735.0,48.6462,48.6858,48.6067,48.6265,33735.0
2025-01-29 12:05:00,49.16,49.16,49.07,49.08,24870.0,48.6462,48.6462,48.5572,48.5671,24870.0
2025-01-29 12:10:00,49.09,49.09,49.05,49.07,14718.0,48.577,48.577,48.5374,48.5572,14718.0
2025-01-29 12:15:00,49.06,49.14,49.05,49.11,17957.0,48.5473,48.6265,48.5374,48.5968,17957.0
2025-01-29 12:20:00,49.12,49.17,49.06,49.07,26932.0,48.6067,48.6561,48.5473,48.5572,26932.0
2025-01-29 12:25:00,49.07,49.07,49.02,49.02,30305.0,48.5572,48.5572,48.5077,48.5077,30305.0
2025-01-29 12:30:00,49.01,49.03,48.96,49.03,43002.0,48.4978,48.5176,48.4483,48.5176,43002.0
2025-01-29 12:35:00,49.03,49.07,48.98,49.07,18815.0,48.5176,48.5572,48.4681,48.5572,18815.0
2025-01-29 12:40:00,49.05,49.06,49.02,49.03,35963.0,48.5374,48.5473,48.5077,48.5176,35963.0
2025-01-29 12:45:00,49.03,49.05,49.01,49.02,9454.0,48.5176,48.5374,48.4978,48.5077,9454.0
2025-01-29 12:50:00,49.0,49.03,48.95,48.97,14703.0,48.4879,48.5176,48.4384,48.4582,14703.0
2025-01-29 12:55:00,48.97,49.02,48.95,48.96,16193.0,48.4582,48.5077,48.4384,48.4483,16193.0
2025-01-29 13:00:00,48.96,48.99,48.91,48.96,34159.0,48.4483,48.478,48.3989,48.4483,34159.0
2025-01-29 13:05:00,48.97,49.02,48.94,49.0,25527.0,48.4582,48.5077,48.4285,48.4879,25527.0
2025-01-29 13:10:00,49.0,49.02,48.95,49.0,17081.0,48.4879,48.5077,48.4384,48.4879,17081.0
2025-01-29 13:15:00,49.0,49.0,48.95,48.99,15646.0,48.4879,48.4879,48.4384,48.478,15646.0
2025-01-29 13:20:00,48.99,49.03,48.97,49.02,11745.0,48.478,48.5176,48.4582,48.5077,11745.0
2025-01-29 13:25:00,49.03,49.04,48.96,48.96,14662.0,48.5176,48.5275,48.4483,48.4483,14662.0
2025-01-29 13:30:00,48.97,49.02,48.97,49.02,11822.0,48.4582,48.5077,48.4582,48.5077,11822.0
2025-01-29 13:35:00,49.01,49.02,48.97,48.98,10535.0,48.4978,48.5077,48.4582,48.4681,10535.0
2025-01-29 13:40:00,48.99,49.01,48.98,49.0,16067.0,48.478,48.4978,48.4681,48.4879,16067.0
2025-01-29 13:45:00,49.0,49.0,48.97,48.98,15182.0,48.4879,48.4879,48.4582,48.4681,15182.0
2025-01-29 13:50:00,48.99,49.01,48.95,48.96,22247.0,48.478,48.4978,48.4384,48.4483,22247.0
2025-01-29 13:55:00,48.97,49.0,48.94,48.95,44831.0,48.4582,48.4879,48.4285,48.4384,44831.0
2025-01-29 14:00:00,48.94,48.95,48.78,48.81,60702.0,48.4285,48.4384,48.2702,48.2999,60702.0
2025-01-29 14:05:00,48.82,48.93,48.81,48.92,27393.0,48.3098,48.4187,48.2999,48.4088,27393.0
2025-01-29 14:10:00,48.91,48.91,48.85,48.86,24591.0,48.3989,48.3989,48.3395,48.3494,24591.0
2025-01-29 14:15:00,48.87,48.91,48.85,48.88,18661.0,48.3593,48.3989,48.3395,48.3692,18661.0
2025-01-29 14:20:00,48.88,48.88,48.78,48.8,53663.0,48.3692,48.3692,48.2702,48.29,53663.0
2025-01-29 14:25:00,48.79,48.81,48.74,48.75,48064.0,48.2801,48.2999,48.2306,48.2405,48064.0
2025-01-29 14:30:00,48.75,48.89,48.75,48.84,42471.0,48.2405,48.3791,48.2405,48.3296,42471.0
2025-01-29 14:35:00,48.84,48.87,48.77,48.85,40994.0,48.3296,48.3593,48.2603,48.3395,40994.0
2025-01-29 14:40:00,48.86,48.93,48.8,48.88,71937.0,48.3494,48.4187,48.29,48.3692,71937.0
2025-01-29 14:45:00,48.88,48.93,48.84,48.89,33921.0,48.3692,48.4187,48.3296,48.3791,33921.0
2025-01-29 14:50:00,48.89,48.97,48.87,48.95,32384.0,48.3791,48.4582,48.3593,48.4384,32384.0
2025-01-29 14:55:00,48.94,48.96,48.83,48.89,32706.0,48.4285,48.4483,48.3197,48.3791,32706.0
2025-01-29 15:00:00,48.9,48.91,48.81,48.83,27100.0,48.389,48.3989,48.2999,48.3197,27100.0
2025-01-29 15:05:00,48.82,48.85,48.81,48.81,14214.0,48.3098,48.3395,48.2999,48.2999,14214.0
2025-01-29 15:10:00,48.82,48.88,48.81,48.81,39437.0,48.3098,48.3692,48.2999,48.2999,39437.0
2025-01-29 15:15:00,48.82,48.82,48.76,48.8,50213.0,48.3098,48.3098,48.2504,48.29,50213.0
2025-01-29 15:20:00,48.83,48.93,48.82,48.91,46669.0,48.3197,48.4187,48.3098,48.3989,46669.0
2025-01-29 15:25:00,48.91,48.91,48.82,48.83,31683.0,48.3989,48.3989,48.3098,48.3197,31683.0
2025-01-29 15:30:00,48.84,48.88,48.82,48.88,33402.0,48.3296,48.3692,48.3098,48.3692,33402.0
2025-01-29 15:35:00,48.88,48.97,48.87,48.93,128899.0,48.3692,48.4582,48.3593,48.4187,128899.0
2025-01-29 15:40:00,48.94,48.94,48.83,48.84,47513.0,48.4285,48.4285,48.3197,48.3296,47513.0
2025-01-29 15:45:00,48.84,48.87,48.79,48.83,61608.0,48.3296,48.3593,48.2801,48.3197,61608.0
2025-01-29 15:50:00,48.82,48.86,48.76,48.79,120056.0,48.3098,48.3494,48.2504,48.2801,120056.0
2025-01-29 15:55:00,48.79,48.92,48.79,48.84,391137.0,48.2801,48.4088,48.2801,48.3296,391137.0
2025-01-30 09:30:00,48.98,49.16,48.83,48.94,144965.0,48.4681,48.6462,48.3197,48.4285,144965.0
2025-01-30 09:35:00,48.91,48.97,48.79,48.86,69688.0,48.3989,48.4582,48.2801,48.3494,69688.0
2025-01-30 09:40:00,48.87,48.88,48.73,48.81,98526.0,48.3593,48.3692,48.2207,48.2999,98526.0
2025-01-30 09:45:00,48.8,48.87,48.76,48.79,48730.0,48.29,48.3593,48.2504,48.2801,48730.0
2025-01-30 09:50:00,48.79,48.93,48.79,48.88,52986.0,48.2801,48.4187,48.2801,48.3692,52986.0
2025-01-30 09:55:00,48.89,48.9,48.8,48.8,40931.0,48.3791,48.389,48.29,48.29,40931.0
2025-01-30 10:00:00,48.81,48.84,48.74,48.82,70409.0,48.2999,48.3296,48.2306,48.3098,70409.0
2025-01-30 10:05:00,48.84,49.0,48.84,49.0,58166.0,48.3296,48.4879,48.3296,48.4879,58166.0
2025-01-30 10:10:00,48.99,49.02,48.92,48.94,41428.0,48.478,48.5077,48.4088,48.4285,41428.0
2025-01-30 10:15:00,48.93,48.93,48.87,48.92,43229.0,48.4187,48.4187,48.3593,48.4088,43229.0
2025-01-30 10:20:00,48.91,49.0,48.88,48.98,34737.0,48.3989,48.4879,48.3692,48.4681,34737.0
2025-01-30 10:25:00,48.99,49.01,48.9,48.98,38224.0,48.478,48.4978,48.389,48.4681,38224.0
2025-01-30 10:30:00,48.98,49.05,48.95,49.02,64807.0,48.4681,48.5374,48.4384,48.5077,64807.0
2025-01-30 10:35:00,49.01,49.02,48.94,48.96,50987.0,48.4978,48.5077,48.4285,48.4483,50987.0
2025-01-30 10:40:00,48.95,48.99,48.92,48.98,29258.0,48.4384,48.478,48.4088,48.4681,29258.0
2025-01-30 10:45:00,48.98,49.03,48.93,48.96,47787.0,48.4681,48.5176,48.4187,48.4483,47787.0
2025-01-30 10:50:00,48.95,48.96,48.87,48.91,39504.0,48.4384,48.4483,48.3593,48.3989,39504.0
2025-01-30 10:55:00,48.9,48.94,48.88,48.92,36023.0,48.389,48.4285,48.3692,48.4088,36023.0
2025-01-30 11:00:00,48.93,48.97,48.88,48.9,58491.0,48.4187,48.4582,48.3692,48.389,58491.0
2025-01-30 11:05:00,48.89,48.94,48.87,48.88,36686.0,48.3791,48.4285,48.3593,48.3692,36686.0
2025-01-30 11:10:00,48.87,48.89,48.81,48.81,31158.0,48.3593,48.3791,48.2999,48.2999,31158.0
2025-01-30 11:15:00,48.82,48.87,48.8,48.83,38671.0,48.3098,48.3593,48.29,48.3197,38671.0
2025-01-30 11:20:00,48.84,48.9,48.82,48.9,22153.0,48.3296,48.389,48.3098,48.389,22153.0
2025-01-30 11:25:00,48.9,48.92,48.87,48.89,53695.0,48.389,48.4088,48.3593,48.3791,53695.0
2025-01-30 11:30:00,48.89,48.89,48.81,48.83,37600.0,48.3791,48.3791,48.2999,48.3197,37600.0
2025-01-30 11:35:00,48.83,48.88,48.81,48.83,13882.0,48.3197,48.3692,48.2999,48.3197,13882.0
2025-01-30 11:40:00,48.84,48.84,48.8,48.83,39777.0,48.3296,48.3296,48.29,48.3197,39777.0
2025-01-30 11:45:00,48.83,48.84,48.73,48.75,57784.0,48.3197,48.3296,48.2207,48.2405,57784.0
2025-01-30 11:50:00,48.75,48.76,48.73,48.74,54107.0,48.2405,48.2504,48.2207,48.2306,54107.0
2025-01-30 11:55:00,48.75,48.75,48.67,48.68,116494.0,48.2405,48.2405,48.1614,48.1713,116494.0
2025-01-30 12:00:00,48.68,48.7,48.62,48.67,105983.0,48.1713,48.1911,48.1119,48.1614,105983.0
2025-01-30 12:05:00,48.68,48.71,48.65,48.67,32134.0,48.1713,48.201,48.1416,48.1614,32134.0
2025-01-30 12:10:00,48.67,48.73,48.65,48.65,37580.0,48.1614,48.2207,48.1416,48.1416,37580.0
2025-01-30 12:15:00,48.66,48.66,48.56,48.59,87812.0,48.1515,48.1515,48.0525,48.0822,87812.0
2025-01-30 12:20:00,48.59,48.66,48.59,48.62,59621.0,48.0822,48.1515,48.0822,48.1119,59621.0
2025-01-30 12:25:00,48.62,48.66,48.62,48.66,27978.0,48.1119,48.1515,48.1119,48.1515,27978.0
2025-01-30 12:30:00,48.67,48.73,48.66,48.69,28262.0,48.1614,48.2207,48.1515,48.1812,28262.0
2025-01-30 12:35:00,48.68,48.73,48.68,48.71,27512.0,48.1713,48.2207,48.1713,48.201,27512.0
2025-01-30 12:40:00,48.71,48.73,48.66,48.68,23740.0,48.201,48.2207,48.1515,48.1713,23740.0
2025-01-30 12:45:00,48.69,48.73,48.68,48.71,23007.0,48.1812,48.2207,48.1713,48.201,23007.0
2025-01-30 12:50:00,48.71,48.73,48.7,48.71,16175.0,48.201,48.2207,48.1911,48.201,16175.0
2025-01-30 12:55:00,48.71,48.73,48.68,48.71,39256.0,48.201,48.2207,48.1713,48.201,39256.0
2025-01-30 13:00:00,48.7,48.82,48.7,48.82,23776.0,48.1911,48.3098,48.1911,48.3098,23776.0
2025-01-30 13:05:00,48.82,48.84,48.77,48.78,12815.0,48.3098,48.3296,48.2603,48.2702,12815.0
2025-01-30 13:10:00,48.78,48.83,48.77,48.82,24579.0,48.2702,48.3197,48.2603,48.3098,24579.0
2025-01-30 13:15:00,48.83,48.87,48.81,48.83,27843.0,48.3197,48.3593,48.2999,48.3197,27843.0
2025-01-30 13:20:00,48.83,48.89,48.82,48.87,26563.0,48.3197,48.3791,48.3098,48.3593,26563.0
2025-01-30 13:25:00,48.87,48.89,48.86,48.88,36298.0,48.3593,48.3791,48.3494,48.3692,36298.0
2025-01-30 13:30:00,48.88,48.89,48.81,48.85,42099.0,48.3692,48.3791,48.2999,48.3395,42099.0
2025-01-30 13:35:00,48.85,48.86,48.83,48.84,11322.0,48.3395,48.3494,48.3197,48.3296,11322.0
2025-01-30 13:40:00,48.84,48.85,48.81,48.83,51680.0,48.3296,48.3395,48.2999,48.3197,51680.0
2025-01-30 13:45:00,48.84,48.87,48.83,48.83,22188.0,48.3296,48.3593,48.3197,48.3197,22188.0
2025-01-30 13:50:00,48.83,48.84,48.8,48.8,20295.0,48.3197,48.3296,48.29,48.29,20295.0
2025-01-30 13:55:00,48.8,48.84,48.79,48.81,16121.0,48.29,48.3296,48.2801,48.2999,16121.0
2025-01-30 14:00:00,48.81,48.85,48.8,48.82,24274.0,48.2999,48.3395,48.29,48.3098,24274.0
2025-01-30 14:05:00,48.82,48.87,48.8,48.86,20867.0,48.3098,48.3593,48.29,48.3494,20867.0
2025-01-30 14:10:00,48.87,48.87,48.8,48.81,32145.0,48.3593,48.3593,48.29,48.2999,32145.0
2025-01-30 14:15:00,48.8,48.84,48.8,48.84,20524.0,48.29,48.3296,48.29,48.3296,20524.0
2025-01-30 14:20:00,48.84,48.86,48.84,48.85,11949.0,48.3296,48.3494,48.3296,48.3395,11949.0
2025-01-30 14:25:00,48.84,48.86,48.81,48.84,23257.0,48.3296,48.3494,48.2999,48.3296,23257.0
2025-01-30 14:30:00,48.84,48.85,48.81,48.82,27659.0,48.3296,48.3395,48.2999,48.3098,27659.0
2025-01-30 14:35:00,48.82,48.86,48.82,48.83,26964.0,48.3098,48.3494,48.3098,48.3197,26964.0
2025-01-30 14:40:00,48.83,48.84,48.81,48.84,30302.0,48.3197,48.3296,48.2999,48.3296,30302.0
2025-01-30 14:45:00,48.84,48.84,48.81,48.83,13498.0,48.3296,48.3296,48.2999,48.3197,13498.0
2025-01-30 14:50:00,48.83,48.86,48.82,48.83,19834.0,48.3197,48.3494,48.3098,48.3197,19834.0
2025-01-30 14:55:00,48.83,48.85,48.81,48.84,27541.0,48.3197,48.3395,48.2999,48.3296,27541.0
2025-01-30 15:00:00,48.83,48.91,48.82,48.88,56798.0,48.3197,48.3989,48.3098,48.3692,56798.0
2025-01-30 15:05:00,48.88,48.91,48.85,48.86,22723.0,48.3692,48.3989,48.3395,48.3494,22723.0
2025-01-30 15:10:00,48.86,48.9,48.85,48.88,33645.0,48.3494,48.389,48.3395,48.3692,33645.0
2025-01-30 15:15:00,48.88,48.94,48.87,48.93,59508.0,48.3692,48.4285,48.3593,48.4187,59508.0
2025-01-30 15:20:00,48.92,48.94,48.9,48.91,32414.0,48.4088,48.4285,48.389,48.3989,32414.0
2025-01-30 15:25:00,48.91,48.93,48.88,48.89,36805.0,48.3989,48.4187,48.3692,48.3791,36805.0
2025-01-30 15:30:00,48.88,48.9,48.87,48.9,39970.0,48.3692,48.389,48.3593,48.389,39970.0
2025-01-30 15:35:00,48.89,48.92,48.69,48.72,108771.0,48.3791,48.4088,48.1812,48.2108,108771.0
2025-01-30 15:40:00,48.71,48.73,48.61,48.63,122915.0,48.201,48.2207,48.102,48.1218,122915.0
2025-01-30 15:45:00,48.62,48.78,48.56,48.78,113818.0,48.1119,48.2702,48.0525,48.2702,113818.0
2025-01-30 15:50:00,48.79,48.93,48.79,48.89,186517.0,48.2801,48.4187,48.2801,48.3791,186517.0
2025-01-30 15:55:00,48.9,48.93,48.83,48.92,420081.0,48.389,48.4187,48.3197,48.4088,420081.0
2025-01-31 09:30:00,48.19,48.21,47.54,47.58,1016544.0,47.6864,47.7062,47.0432,47.0828,1016544.0
2025-01-31 09:35:00,47.56,47.64,47.22,47.23,715239.0,47.063,47.1421,46.7265,46.7364,715239.0
2025-01-31 09:40:00,47.23,47.32,47.12,47.2,406811.0,46.7364,46.8255,46.6276,46.7067,406811.0
2025-01-31 09:45:00,47.19,47.23,46.96,46.97,655529.0,46.6968,46.7364,46.4692,46.4791,655529.0
2025-01-31 09:50:00,46.98,47.1,46.92,47.0,445671.0,46.489,46.6078,46.4297,46.5088,445671.0
2025-01-31 09:55:00,47.01,47.12,46.91,47.01,344967.0,46.5187,46.6276,46.4198,46.5187,344967.0
2025-01-31 10:00:00,47.01,47.08,46.91,46.98,326806.0,46.5187,46.588,46.4198,46.489,326806.0
2025-01-31 10:05:00,46.97,47.19,46.93,47.18,369128.0,46.4791,46.6968,46.4396,46.6869,369128.0
2025-01-31 10:10:00,47.18,47.23,47.07,47.12,213670.0,46.6869,46.7364,46.5781,46.6276,213670.0
2025-01-31 10:15:00,47.12,47.23,47.07,47.18,200775.0,46.6276,46.7364,46.5781,46.6869,200775.0
2025-01-31 10:20:00,47.19,47.25,47.13,47.23,263072.0,46.6968,46.7562,46.6375,46.7364,263072.0
2025-01-31 10:25:00,47.22,47.29,47.17,47.27,170492.0,46.7265,46.7958,46.677,46.776,170492.0
2025-01-31 10:30:00,47.26,47.49,47.14,47.44,263947.0,46.7661,46.9937,46.6474,46.9442,263947.0
2025-01-31 10:35:00,47.44,47.45,47.35,47.43,163564.0,46.9442,46.9541,46.8552,46.9343,163564.0
2025-01-31 10:40:00,47.43,47.52,47.42,47.51,187590.0,46.9343,47.0234,46.9244,47.0135,187590.0
2025-01-31 10:45:00,47.51,47.6,47.42,47.45,122401.0,47.0135,47.1026,46.9244,46.9541,122401.0
2025-01-31 10:50:00,47.45,47.59,47.44,47.55,133531.0,46.9541,47.0927,46.9442,47.0531,133531.0
2025-01-31 10:55:00,47.55,47.55,47.42,47.5,133271.0,47.0531,47.0531,46.9244,47.0036,133271.0
2025-01-31 11:00:00,47.51,47.57,47.45,47.55,72265.0,47.0135,47.0729,46.9541,47.0531,72265.0
2025-01-31 11:05:00,47.56,47.57,47.49,47.56,86404.0,47.063,47.0729,46.9937,47.063,86404.0
2025-01-31 11:10:00,47.55,47.56,47.5,47.53,60443.0,47.0531,47.063,47.0036,47.0333,60443.0
2025-01-31 11:15:00,47.53,47.56,47.5,47.55,41635.0,47.0333,47.063,47.0036,47.0531,41635.0
2025-01-31 11:20:00,47.56,47.66,47.56,47.65,134421.0,47.063,47.1619,47.063,47.152,134421.0
2025-01-31 11:25:00,47.64,47.65,47.57,47.59,89218.0,47.1421,47.152,47.0729,47.0927,89218.0
2025-01-31 11:30:00,47.58,47.67,47.58,47.66,120168.0,47.0828,47.1718,47.0828,47.1619,120168.0
2025-01-31 11:35:00,47.66,47.68,47.61,47.66,95102.0,47.1619,47.1817,47.1124,47.1619,95102.0
2025-01-31 11:40:00,47.66,47.8,47.66,47.73,125427.0,47.1619,47.3005,47.1619,47.2312,125427.0
2025-01-31 11:45:00,47.73,47.73,47.58,47.64,131731.0,47.2312,47.2312,47.0828,47.1421,131731.0
2025-01-31 11:50:00,47.64,47.66,47.49,47.5,121069.0,47.1421,47.1619,46.9937,47.0036,121069.0
2025-01-31 11:55:00,47.49,47.5,47.39,47.42,82225.0,46.9937,47.0036,46.8947,46.9244,82225.0
2025-01-31 12:00:00,47.41,47.48,47.4,47.45,58229.0,46.9145,46.9838,46.9046,46.9541,58229.0
2025-01-31 12:05:00,47.44,47.45,47.33,47.34,77926.0,46.9442,46.9541,46.8354,46.8453,77926.0
2025-01-31 12:10:00,47.34,47.39,47.26,47.29,100921.0,46.8453,46.8947,46.7661,46.7958,100921.0
2025-01-31 12:15:00,47.29,47.31,47.25,47.28,72330.0,46.7958,46.8156,46.7562,46.7859,72330.0
2025-01-31 12:20:00,47.27,47.34,47.26,47.28,58230.0,46.776,46.8453,46.7661,46.7859,58230.0
2025-01-31 12:25:00,47.29,47.31,47.15,47.18,133784.0,46.7958,46.8156,46.6573,46.6869,133784.0
2025-01-31 12:30:00,47.18,47.26,47.15,47.24,81736.0,46.6869,46.7661,46.6573,46.7463,81736.0
2025-01-31 12:35:00,47.23,47.3,47.2,47.3,136092.0,46.7364,46.8057,46.7067,46.8057,136092.0
2025-01-31 12:40:00,47.29,47.33,47.26,47.3,54750.0,46.7958,46.8354,46.7661,46.8057,54750.0
2025-01-31 12:45:00,47.3,47.34,47.29,47.29,66710.0,46.8057,46.8453,46.7958,46.7958,66710.0
2025-01-31 12:50:00,47.29,47.42,47.28,47.39,39234.0,46.7958,46.9244,46.7859,46.8947,39234.0
2025-01-31 12:55:00,47.4,47.4,47.31,47.34,52542.0,46.9046,46.9046,46.8156,46.8453,52542.0
2025-01-31 13:00:00,47.34,47.4,47.33,47.35,67716.0,46.8453,46.9046,46.8354,46.8552,67716.0
2025-01-31 13:05:00,47.36,47.41,47.31,47.33,36351.0,46.8651,46.9145,46.8156,46.8354,36351.0
2025-01-31 13:10:00,47.33,47.36,47.32,47.33,25926.0,46.8354,46.8651,46.8255,46.8354,25926.0
2025-01-31 13:15:00,47.33,47.41,47.31,47.36,64897.0,46.8354,46.9145,46.8156,46.8651,64897.0
2025-01-31 13:20:00,47.35,47.39,47.27,47.31,79915.0,46.8552,46.8947,46.776,46.8156,79915.0
2025-01-31 13:25:00,47.3,47.36,47.24,47.27,89413.0,46.8057,46.8651,46.7463,46.776,89413.0
2025-01-31 13:30:00,47.27,47.3,47.12,47.13,77881.0,46.776,46.8057,46.6276,46.6375,77881.0
2025-01-31 13:35:00,47.13,47.18,47.08,47.11,106273.0,46.6375,46.6869,46.588,46.6177,106273.0
2025-01-31 13:40:00,47.11,47.15,47.08,47.11,51439.0,46.6177,46.6573,46.588,46.6177,51439.0
2025-01-31 13:45:00,47.1,47.19,47.08,47.13,90707.0,46.6078,46.6968,46.588,46.6375,90707.0
2025-01-31 13:50:00,47.14,47.15,47.07,47.1,78149.0,46.6474,46.6573,46.5781,46.6078,78149.0
2025-01-31 13:55:00,47.09,47.11,47.01,47.04,82604.0,46.5979,46.6177,46.5187,46.5484,82604.0
2025-01-31 14:00:00,47.04,47.09,47.02,47.04,187410.0,46.5484,46.5979,46.5286,46.5484,187410.0
2025-01-31 14:05:00,47.04,47.04,46.93,46.95,289118.0,46.5484,46.5484,46.4396,46.4593,289118.0
2025-01-31 14:10:00,46.95,47.05,46.93,46.98,97487.0,46.4593,46.5583,46.4396,46.489,97487.0
2025-01-31 14:15:00,46.99,47.02,46.88,46.91,231644.0,46.4989,46.5286,46.3901,46.4198,231644.0
2025-01-31 14:20:00,46.9,46.92,46.87,46.91,85197.0,46.4099,46.4297,46.3802,46.4198,85197.0
2025-01-31 14:25:00,46.9,46.91,46.85,46.87,119300.0,46.4099,46.4198,46.3604,46.3802,119300.0
2025-01-31 14:30:00,46.88,46.91,46.85,46.89,60611.0,46.3901,46.4198,46.3604,46.4,60611.0
2025-01-31 14:35:00,46.89,46.9,46.83,46.87,99367.0,46.4,46.4099,46.3406,46.3802,99367.0
2025-01-31 14:40:00,46.87,46.92,46.82,46.83,95038.0,46.3802,46.4297,46.3307,46.3406,95038.0
2025-01-31 14:45:00,46.83,46.93,46.78,46.9,130005.0,46.3406,46.4396,46.2911,46.4099,130005.0
2025-01-31 14:50:00,46.9,46.95,46.83,46.91,130606.0,46.4099,46.4593,46.3406,46.4198,130606.0
2025-01-31 14:55:00,46.92,46.92,46.82,46.89,69566.0,46.4297,46.4297,46.3307,46.4,69566.0
2025-01-31 15:00:00,46.89,46.89,46.7,46.71,215198.0,46.4,46.4,46.212,46.2219,215198.0
2025-01-31 15:05:00,46.72,46.74,46.67,46.69,103885.0,46.2317,46.2515,46.1823,46.2021,103885.0
2025-01-31 15:10:00,46.69,46.8,46.68,46.79,69017.0,46.2021,46.3109,46.1922,46.301,69017.0
2025-01-31 15:15:00,46.8,46.87,46.79,46.87,98251.0,46.3109,46.3802,46.301,46.3802,98251.0
2025-01-31 15:20:00,46.87,46.87,46.8,46.82,79573.0,46.3802,46.3802,46.3109,46.3307,79573.0
2025-01-31 15:25:00,46.82,46.85,46.8,46.81,70887.0,46.3307,46.3604,46.3109,46.3208,70887.0
2025-01-31 15:30:00,46.81,46.81,46.71,46.73,162273.0,46.3208,46.3208,46.2219,46.2416,162273.0
2025-01-31 15:35:00,46.73,46.79,46.68,46.72,159768.0,46.2416,46.301,46.1922,46.2317,159768.0
2025-01-31 15:40:00,46.73,46.75,46.62,46.64,166296.0,46.2416,46.2614,46.1328,46.1526,166296.0
2025-01-31 15:45:00,46.64,46.72,46.63,46.7,149056.0,46.1526,46.2317,46.1427,46.212,149056.0
2025-01-31 15:50:00,46.7,46.77,46.6,46.64,345603.0,46.212,46.2812,46.113,46.1526,345603.0
2025-01-31 15:55:00,46.64,46.72,46.62,46.66,895053.0,46.1526,46.2317,46.1328,46.1724,895053.0
2025-02-03 09:30:00,46.76,46.77,45.96,45.97,829072.0,46.2713,46.2812,45.4797,45.4896,829072.0
2025-02-03 09:35:00,45.98,46.2,45.94,46.15,413683.0,45.4995,45.7172,45.4599,45.6677,413683.0
2025-02-03 09:40:00,46.15,46.44,46.14,46.39,306098.0,45.6677,45.9547,45.6578,45.9052,306098.0
2025-02-03 09:45:00,46.41,46.42,46.04,46.08,224508.0,45.925,45.9349,45.5589,45.5984,224508.0
2025-02-03 09:50:00,46.08,46.24,46.04,46.09,133852.0,45.5984,45.7568,45.5589,45.6083,133852.0
2025-02-03 09:55:00,46.09,46.14,46.04,46.12,281878.0,45.6083,45.6578,45.5589,45.638,281878.0
2025-02-03 10:00:00,46.11,46.25,46.08,46.18,142164.0,45.6281,45.7667,45.5984,45.6974,142164.0
2025-02-03 10:05:00,46.18,46.29,46.07,46.12,136336.0,45.6974,45.8062,45.5885,45.638,136336.0
2025-02-03 10:10:00,46.12,46.2,46.06,46.1,98092.0,45.638,45.7172,45.5786,45.6182,98092.0
2025-02-03 10:15:00,46.11,46.15,46.02,46.03,139352.0,45.6281,45.6677,45.5391,45.549,139352.0
2025-02-03 10:20:00,46.03,46.27,45.97,46.27,278591.0,45.549,45.7864,45.4896,45.7864,278591.0
2025-02-03 10:25:00,46.27,46.5,46.14,46.47,294649.0,45.7864,46.014,45.6578,45.9844,294649.0
2025-02-03 10:30:00,46.47,46.56,46.4,46.48,310954.0,45.9844,46.0734,45.9151,45.9943,310954.0
2025-02-03 10:35:00,46.47,46.47,46.15,46.19,122018.0,45.9844,45.9844,45.6677,45.7073,122018.0
2025-02-03 10:40:00,46.17,46.43,46.17,46.23,123454.0,45.6875,45.9448,45.6875,45.7469,123454.0
2025-02-03 10:45:00,46.21,46.28,46.19,46.28,148800.0,45.7271,45.7963,45.7073,45.7963,148800.0
2025-02-03 10:50:00,46.28,46.49,46.24,46.47,133472.0,45.7963,46.0042,45.7568,45.9844,133472.0
2025-02-03 10:55:00,46.47,46.47,46.31,46.36,91250.0,45.9844,45.9844,45.826,45.8755,91250.0
2025-02-03 11:00:00,46.36,46.4,46.29,46.33,94333.0,45.8755,45.9151,45.8062,45.8458,94333.0
2025-02-03 11:05:00,46.32,46.43,46.24,46.36,60458.0,45.8359,45.9448,45.7568,45.8755,60458.0
2025-02-03 11:10:00,46.38,46.41,46.28,46.34,68702.0,45.8953,45.925,45.7963,45.8557,68702.0
2025-02-03 11:15:00,46.37,46.54,46.29,46.49,116943.0,45.8854,46.0536,45.8062,46.0042,116943.0
2025-02-03 11:20:00,46.48,46.63,46.42,46.61,187830.0,45.9943,46.1427,45.9349,46.1229,187830.0
2025-02-03 11:25:00,46.61,46.63,46.47,46.5,101109.0,46.1229,46.1427,45.9844,46.014,101109.0
2025-02-03 11:30:00,46.5,46.53,46.47,46.5,76175.0,46.014,46.0437,45.9844,46.014,76175.0
2025-02-03 11:35:00,46.51,46.54,46.46,46.48,55491.0,46.0239,46.0536,45.9745,45.9943,55491.0
2025-02-03 11:40:00,46.48,46.48,46.36,46.46,91933.0,45.9943,45.9943,45.8755,45.9745,91933.0
2025-02-03 11:45:00,46.46,46.47,46.36,46.39,118614.0,45.9745,45.9844,45.8755,45.9052,118614.0
2025-02-03 11:50:00,46.39,46.58,46.39,46.51,92520.0,45.9052,46.0932,45.9052,46.0239,92520.0
2025-02-03 11:55:00,46.51,46.52,46.37,46.43,155277.0,46.0239,46.0338,45.8854,45.9448,155277.0
2025-02-03 12:00:00,46.44,46.45,46.36,46.37,162476.0,45.9547,45.9646,45.8755,45.8854,162476.0
2025-02-03 12:05:00,46.36,46.38,46.26,46.34,52533.0,45.8755,45.8953,45.7766,45.8557,52533.0
2025-02-03 12:10:00,46.35,46.38,46.3,46.32,41330.0,45.8656,45.8953,45.8161,45.8359,41330.0
2025-02-03 12:15:00,46.32,46.33,46.24,46.26,50570.0,45.8359,45.8458,45.7568,45.7766,50570.0
2025-02-03 12:20:00,46.26,46.31,46.25,46.28,32401.0,45.7766,45.826,45.7667,45.7963,32401.0
2025-02-03 12:25:00,46.29,46.29,46.22,46.23,59461.0,45.8062,45.8062,45.737,45.7469,59461.0
2025-02-03 12:30:00,46.23,46.29,46.2,46.27,62679.0,45.7469,45.8062,45.7172,45.7864,62679.0
2025-02-03 12:35:00,46.26,46.32,46.24,46.29,59441.0,45.7766,45.8359,45.7568,45.8062,59441.0
2025-02-03 12:40:00,46.28,46.32,46.24,46.25,40191.0,45.7963,45.8359,45.7568,45.7667,40191.0
2025-02-03 12:45:00,46.25,46.27,46.17,46.18,45792.0,45.7667,45.7864,45.6875,45.6974,45792.0
2025-02-03 12:50:00,46.17,46.27,46.16,46.24,48041.0,45.6875,45.7864,45.6776,45.7568,48041.0
2025-02-03 12:55:00,46.24,46.25,46.09,46.15,144418.0,45.7568,45.7667,45.6083,45.6677,144418.0
2025-02-03 13:00:00,46.15,46.24,46.1,46.24,45286.0,45.6677,45.7568,45.6182,45.7568,45286.0
2025-02-03 13:05:00,46.21,46.23,46.17,46.18,25987.0,45.7271,45.7469,45.6875,45.6974,25987.0
2025-02-03 13:10:00,46.16,46.19,46.12,46.14,48528.0,45.6776,45.7073,45.638,45.6578,48528.0
2025-02-03 13:15:00,46.15,46.2,46.14,46.19,45398.0,45.6677,45.7172,45.6578,45.7073,45398.0
2025-02-03 13:20:00,46.19,46.22,46.16,46.21,49994.0,45.7073,45.737,45.6776,45.7271,49994.0
2025-02-03 13:25:00,46.2,46.24,46.18,46.21,73488.0,45.7172,45.7568,45.6974,45.7271,73488.0
2025-02-03 13:30:00,46.21,46.26,46.19,46.21,136450.0,45.7271,45.7766,45.7073,45.7271,136450.0
2025-02-03 13:35:00,46.2,46.21,46.15,46.19,61124.0,45.7172,45.7271,45.6677,45.7073,61124.0
2025-02-03 13:40:00,46.18,46.23,46.16,46.22,50394.0,45.6974,45.7469,45.6776,45.737,50394.0
2025-02-03 13:45:00,46.21,46.25,46.19,46.22,70654.0,45.7271,45.7667,45.7073,45.737,70654.0
2025-02-03 13:50:00,46.21,46.25,46.21,46.23,70681.0,45.7271,45.7667,45.7271,45.7469,70681.0
2025-02-03 13:55:00,46.23,46.26,46.19,46.21,50107.0,45.7469,45.7766,45.7073,45.7271,50107.0
2025-02-03 14:00:00,46.2,46.24,46.19,46.22,49005.0,45.7172,45.7568,45.7073,45.737,49005.0
2025-02-03 14:05:00,46.21,46.28,46.2,46.26,88331.0,45.7271,45.7963,45.7172,45.7766,88331.0
2025-02-03 14:10:00,46.25,46.34,46.25,46.33,55770.0,45.7667,45.8557,45.7667,45.8458,55770.0
2025-02-03 14:15:00,46.32,46.41,46.31,46.41,66486.0,45.8359,45.925,45.826,45.925,66486.0
2025-02-03 14:20:00,46.41,46.5,46.4,46.49,84752.0,45.925,46.014,45.9151,46.0042,84752.0
2025-02-03 14:25:00,46.48,46.49,46.41,46.42,63489.0,45.9943,46.0042,45.925,45.9349,63489.0
2025-02-03 14:30:00,46.43,46.52,46.42,46.52,69349.0,45.9448,46.0338,45.9349,46.0338,69349.0
2025-02-03 14:35:00,46.51,46.52,46.44,46.48,64520.0,46.0239,46.0338,45.9547,45.9943,64520.0
2025-02-03 14:40:00,46.48,46.54,46.46,46.51,65913.0,45.9943,46.0536,45.9745,46.0239,65913.0
2025-02-03 14:45:00,46.51,46.54,46.5,46.51,56962.0,46.0239,46.0536,46.014,46.0239,56962.0
2025-02-03 14:50:00,46.51,46.51,46.48,46.5,54372.0,46.0239,46.0239,45.9943,46.014,54372.0
2025-02-03 14:55:00,46.49,46.5,46.39,46.44,62120.0,46.0042,46.014,45.9052,45.9547,62120.0
2025-02-03 15:00:00,46.43,46.48,46.4,46.45,59249.0,45.9448,45.9943,45.9151,45.9646,59249.0
2025-02-03 15:05:00,46.45,46.46,46.4,46.42,54406.0,45.9646,45.9745,45.9151,45.9349,54406.0
2025-02-03 15:10:00,46.43,46.43,46.36,46.39,70559.0,45.9448,45.9448,45.8755,45.9052,70559.0
2025-02-03 15:15:00,46.4,46.42,46.38,46.41,51165.0,45.9151,45.9349,45.8953,45.925,51165.0
2025-02-03 15:20:00,46.41,46.42,46.37,46.37,53604.0,45.925,45.9349,45.8854,45.8854,53604.0
2025-02-03 15:25:00,46.37,46.41,46.33,46.39,68982.0,45.8854,45.925,45.8458,45.9052,68982.0
2025-02-03 15:30:00,46.39,46.41,46.32,46.41,62336.0,45.9052,45.925,45.8359,45.925,62336.0
2025-02-03 15:35:00,46.41,46.41,46.36,46.36,116273.0,45.925,45.925,45.8755,45.8755,116273.0
2025-02-03 15:40:00,46.37,46.38,46.26,46.27,167868.0,45.8854,45.8953,45.7766,45.7864,167868.0
2025-02-03 15:45:00,46.27,46.4,46.26,46.38,120043.0,45.7864,45.9151,45.7766,45.8953,120043.0
2025-02-03 15:50:00,46.39,46.51,46.39,46.46,176518.0,45.9052,46.0239,45.9052,45.9745,176518.0
2025-02-03 15:55:00,46.46,46.5,46.35,46.39,628133.0,45.9745,46.014,45.8656,45.9052,628133.0
2025-02-04 09:30:00,46.13,46.41,46.04,46.35,318502.0,45.6479,45.925,45.5589,45.8656,318502.0
2025-02-04 09:35:00,46.34,46.47,46.11,46.44,264347.0,45.8557,45.9844,45.6281,45.9547,264347.0
2025-02-04 09:40:00,46.44,46.89,46.43,46.8,308954.0,45.9547,46.4,45.9448,46.3109,308954.0
2025-02-04 09:45:00,46.8,46.93,46.75,46.92,201467.0,46.3109,46.4396,46.2614,46.4297,201467.0
2025-02-04 09:50:00,46.91,47.1,46.82,47.09,251449.0,46.4198,46.6078,46.3307,46.5979,251449.0
2025-02-04 09:55:00,47.09,47.1,46.99,47.03,174581.0,46.5979,46.6078,46.4989,46.5385,174581.0
2025-02-04 10:00:00,47.02,47.12,46.89,47.02,228431.0,46.5286,46.6276,46.4,46.5286,228431.0
2025-02-04 10:05:00,47.02,47.25,47.01,47.22,140657.0,46.5286,46.7562,46.5187,46.7265,140657.0
2025-02-04 10:10:00,47.23,47.46,47.23,47.44,252267.0,46.7364,46.964,46.7364,46.9442,252267.0
2025-02-04 10:15:00,47.43,47.48,47.36,47.41,230101.0,46.9343,46.9838,46.8651,46.9145,230101.0
2025-02-04 10:20:00,47.4,47.57,47.39,47.51,330075.0,46.9046,47.0729,46.8947,47.0135,330075.0
2025-02-04 10:25:00,47.52,47.54,47.4,47.5,174223.0,47.0234,47.0432,46.9046,47.0036,174223.0
2025-02-04 10:30:00,47.5,47.55,47.46,47.49,121663.0,47.0036,47.0531,46.964,46.9937,121663.0
2025-02-04 10:35:00,47.49,47.6,47.39,47.43,113290.0,46.9937,47.1026,46.8947,46.9343,113290.0
2025-02-04 10:40:00,47.43,47.49,47.36,47.49,121748.0,46.9343,46.9937,46.8651,46.9937,121748.0
2025-02-04 10:45:00,47.48,47.59,47.41,47.56,189913.0,46.9838,47.0927,46.9145,47.063,189913.0
2025-02-04 10:50:00,47.54,47.62,47.5,47.6,139500.0,47.0432,47.1223,47.0036,47.1026,139500.0
2025-02-04 10:55:00,47.61,47.63,47.53,47.54,76403.0,47.1124,47.1322,47.0333,47.0432,76403.0
2025-02-04 11:00:00,47.54,47.55,47.48,47.51,60367.0,47.0432,47.0531,46.9838,47.0135,60367.0
2025-02-04 11:05:00,47.51,47.56,47.49,47.54,64480.0,47.0135,47.063,46.9937,47.0432,64480.0
2025-02-04 11:10:00,47.54,47.54,47.35,47.39,76138.0,47.0432,47.0432,46.8552,46.8947,76138.0
2025-02-04 11:15:00,47.4,47.55,47.39,47.52,63960.0,46.9046,47.0531,46.8947,47.0234,63960.0
2025-02-04 11:20:00,47.52,47.56,47.5,47.55,61556.0,47.0234,47.063,47.0036,47.0531,61556.0
2025-02-04 11:25:00,47.55,47.64,47.51,47.55,108064.0,47.0531,47.1421,47.0135,47.0531,108064.0
2025-02-04 11:30:00,47.54,47.64,47.52,47.63,137462.0,47.0432,47.1421,47.0234,47.1322,137462.0
2025-02-04 11:35:00,47.63,47.65,47.56,47.6,122011.0,47.1322,47.152,47.063,47.1026,122011.0
2025-02-04 11:40:00,47.59,47.6,47.44,47.5,74716.0,47.0927,47.1026,46.9442,47.0036,74716.0
2025-02-04 11:45:00,47.51,47.54,47.48,47.51,38248.0,47.0135,47.0432,46.9838,47.0135,38248.0
2025-02-04 11:50:00,47.51,47.58,47.47,47.55,73553.0,47.0135,47.0828,46.9739,47.0531,73553.0
2025-02-04 11:55:00,47.55,47.64,47.54,47.61,36404.0,47.0531,47.1421,47.0432,47.1124,36404.0
2025-02-04 12:00:00,47.62,47.72,47.62,47.69,81216.0,47.1223,47.2213,47.1223,47.1916,81216.0
2025-02-04 12:05:00,47.7,47.75,47.66,47.66,69684.0,47.2015,47.251,47.1619,47.1619,69684.0
2025-02-04 12:10:00,47.66,47.67,47.61,47.62,35454.0,47.1619,47.1718,47.1124,47.1223,35454.0
2025-02-04 12:15:00,47.62,47.66,47.53,47.54,105432.0,47.1223,47.1619,47.0333,47.0432,105432.0
2025-02-04 12:20:00,47.54,47.57,47.5,47.51,53864.0,47.0432,47.0729,47.0036,47.0135,53864.0
2025-02-04 12:25:00,47.51,47.51,47.43,47.44,47794.0,47.0135,47.0135,46.9343,46.9442,47794.0
2025-02-04 12:30:00,47.44,47.47,47.43,47.46,52410.0,46.9442,46.9739,46.9343,46.964,52410.0
2025-02-04 12:35:00,47.46,47.51,47.42,47.48,40359.0,46.964,47.0135,46.9244,46.9838,40359.0
2025-02-04 12:40:00,47.49,47.51,47.43,47.44,29603.0,46.9937,47.0135,46.9343,46.9442,29603.0
2025-02-04 12:45:00,47.44,47.46,47.43,47.46,51362.0,46.9442,46.964,46.9343,46.964,51362.0
2025-02-04 12:50:00,47.46,47.47,47.36,47.37,72167.0,46.964,46.9739,46.8651,46.875,72167.0
2025-02-04 12:55:00,47.37,47.45,47.36,47.39,62089.0,46.875,46.9541,46.8651,46.8947,62089.0
2025-02-04 13:00:00,47.39,47.47,47.39,47.46,38322.0,46.8947,46.9739,46.8947,46.964,38322.0
2025-02-04 13:05:00,47.46,47.47,47.41,47.41,53150.0,46.964,46.9739,46.9145,46.9145,53150.0
2025-02-04 13:10:00,47.41,47.43,47.38,47.41,41138.0,46.9145,46.9343,46.8848,46.9145,41138.0
2025-02-04 13:15:00,47.41,47.46,47.38,47.46,55562.0,46.9145,46.964,46.8848,46.964,55562.0
2025-02-04 13:20:00,47.46,47.47,47.39,47.4,62198.0,46.964,46.9739,46.8947,46.9046,62198.0
2025-02-04 13:25:00,47.41,47.43,47.38,47.4,41006.0,46.9145,46.9343,46.8848,46.9046,41006.0
2025-02-04 13:30:00,47.4,47.41,47.36,47.37,35763.0,46.9046,46.9145,46.8651,46.875,35763.0
2025-02-04 13:35:00,47.37,47.42,47.36,47.38,41805.0,46.875,46.9244,46.8651,46.8848,41805.0
2025-02-04 13:40:00,47.38,47.39,47.36,47.38,38018.0,46.8848,46.8947,46.8651,46.8848,38018.0
2025-02-04 13:45:00,47.38,47.39,47.34,47.37,31967.0,46.8848,46.8947,46.8453,46.875,31967.0
2025-02-04 13:50:00,47.37,47.39,47.35,47.39,37762.0,46.875,46.8947,46.8552,46.8947,37762.0
2025-02-04 13:55:00,47.39,47.42,47.37,47.37,29174.0,46.8947,46.9244,46.875,46.875,29174.0
2025-02-04 14:00:00,47.37,47.37,47.3,47.36,49367.0,46.875,46.875,46.8057,46.8651,49367.0
2025-02-04 14:05:00,47.36,47.4,47.35,47.39,32534.0,46.8651,46.9046,46.8552,46.8947,32534.0
2025-02-04 14:10:00,47.38,47.41,47.37,47.38,31032.0,46.8848,46.9145,46.875,46.8848,31032.0
2025-02-04 14:15:00,47.38,47.42,47.36,47.41,25075.0,46.8848,46.9244,46.8651,46.9145,25075.0
2025-02-04 14:20:00,47.41,47.45,47.4,47.44,40786.0,46.9145,46.9541,46.9046,46.9442,40786.0
2025-02-04 14:25:00,47.43,47.45,47.41,47.43,30259.0,46.9343,46.9541,46.9145,46.9343,30259.0
2025-02-04 14:30:00,47.43,47.45,47.41,47.44,34560.0,46.9343,46.9541,46.9145,46.9442,34560.0
2025-02-04 14:35:00,47.44,47.49,47.43,47.47,49171.0,46.9442,46.9937,46.9343,46.9739,49171.0
2025-02-04 14:40:00,47.47,47.49,47.46,47.47,25151.0,46.9739,46.9937,46.964,46.9739,25151.0
2025-02-04 14:45:00,47.46,47.47,47.4,47.47,35851.0,46.964,46.9739,46.9046,46.9739,35851.0
2025-02-04 14:50:00,47.46,47.52,47.33,47.35,110194.0,46.964,47.0234,46.8354,46.8552,110194.0
2025-02-04 14:55:00,47.36,47.43,47.35,47.41,47700.0,46.8651,46.9343,46.8552,46.9145,47700.0
2025-02-04 15:00:00,47.41,47.43,47.37,47.42,32080.0,46.9145,46.9343,46.875,46.9244,32080.0
2025-02-04 15:05:00,47.43,47.47,47.41,47.46,25728.0,46.9343,46.9739,46.9145,46.964,25728.0
2025-02-04 15:10:00,47.46,47.49,47.44,47.48,48110.0,46.964,46.9937,46.9442,46.9838,48110.0
2025-02-04 15:15:00,47.48,47.52,47.44,47.51,38176.0,46.9838,47.0234,46.9442,47.0135,38176.0
2025-02-04 15:20:00,47.51,47.52,47.44,47.45,36513.0,47.0135,47.0234,46.9442,46.9541,36513.0
2025-02-04 15:25:00,47.46,47.5,47.44,47.5,40817.0,46.964,47.0036,46.9442,47.0036,40817.0
2025-02-04 15:30:00,47.49,47.5,47.46,47.5,47524.0,46.9937,47.0036,46.964,47.0036,47524.0
2025-02-04 15:35:00,47.5,47.62,47.5,47.61,92464.0,47.0036,47.1223,47.0036,47.1124,92464.0
2025-02-04 15:40:00,47.61,47.61,47.52,47.54,93880.0,47.1124,47.1124,47.0234,47.0432,93880.0
2025-02-04 15:45:00,47.55,47.61,47.53,47.58,115528.0,47.0531,47.1124,47.0333,47.0828,115528.0
2025-02-04 15:50:00,47.56,47.63,47.55,47.59,162471.0,47.063,47.1322,47.0531,47.0927,162471.0
2025-02-04 15:55:00,47.59,47.63,47.55,47.59,466744.0,47.0927,47.1322,47.0531,47.0927,466744.0
2025-02-05 09:30:00,47.52,47.52,47.14,47.18,273021.0,47.0234,47.0234,46.6474,46.6869,273021.0
2025-02-05 09:35:00,47.17,47.19,47.03,47.12,367092.0,46.677,46.6968,46.5385,46.6276,367092.0
2025-02-05 09:40:00,47.14,47.16,47.02,47.09,194446.0,46.6474,46.6671,46.5286,46.5979,194446.0
2025-02-05 09:45:00,47.1,47.31,47.09,47.21,113600.0,46.6078,46.8156,46.5979,46.7166,113600.0
2025-02-05 09:50:00,47.21,47.28,47.11,47.28,69492.0,46.7166,46.7859,46.6177,46.7859,69492.0
2025-02-05 09:55:00,47.28,47.28,47.15,47.2,43887.0,46.7859,46.7859,46.6573,46.7067,43887.0
2025-02-05 10:00:00,47.21,47.24,46.97,47.04,179813.0,46.7166,46.7463,46.4791,46.5484,179813.0
2025-02-05 10:05:00,47.03,47.12,46.99,47.07,60033.0,46.5385,46.6276,46.4989,46.5781,60033.0
2025-02-05 10:10:00,47.06,47.18,47.06,47.17,77688.0,46.5682,46.6869,46.5682,46.677,77688.0
2025-02-05 10:15:00,47.17,47.18,47.1,47.18,39594.0,46.677,46.6869,46.6078,46.6869,39594.0
2025-02-05 10:20:00,47.18,47.27,47.18,47.27,54616.0,46.6869,46.776,46.6869,46.776,54616.0
2025-02-05 10:25:00,47.27,47.31,47.22,47.24,136591.0,46.776,46.8156,46.7265,46.7463,136591.0
2025-02-05 10:30:00,47.23,47.25,47.08,47.2,46013.0,46.7364,46.7562,46.588,46.7067,46013.0
2025-02-05 10:35:00,47.21,47.22,47.11,47.16,40093.0,46.7166,46.7265,46.6177,46.6671,40093.0
2025-02-05 10:40:00,47.17,47.18,47.1,47.14,51732.0,46.677,46.6869,46.6078,46.6474,51732.0
2025-02-05 10:45:00,47.14,47.14,47.08,47.13,61143.0,46.6474,46.6474,46.588,46.6375,61143.0
2025-02-05 10:50:00,47.13,47.25,47.12,47.21,56300.0,46.6375,46.7562,46.6276,46.7166,56300.0
2025-02-05 10:55:00,47.21,47.24,47.16,47.19,60635.0,46.7166,46.7463,46.6671,46.6968,60635.0
2025-02-05 11:00:00,47.2,47.22,47.11,47.16,67984.0,46.7067,46.7265,46.6177,46.6671,67984.0
2025-02-05 11:05:00,47.14,47.17,47.09,47.16,35521.0,46.6474,46.677,46.5979,46.6671,35521.0
2025-02-05 11:10:00,47.17,47.18,47.1,47.1,42658.0,46.677,46.6869,46.6078,46.6078,42658.0
2025-02-05 11:15:00,47.09,47.15,47.07,47.08,54678.0,46.5979,46.6573,46.5781,46.588,54678.0
2025-02-05 11:20:00,47.08,47.14,47.07,47.12,44133.0,46.588,46.6474,46.5781,46.6276,44133.0
2025-02-05 11:25:00,47.12,47.22,47.11,47.18,49134.0,46.6276,46.7265,46.6177,46.6869,49134.0
2025-02-05 11:30:00,47.18,47.24,47.12,47.23,102648.0,46.6869,46.7463,46.6276,46.7364,102648.0
2025-02-05 11:35:00,47.23,47.34,47.2,47.29,156581.0,46.7364,46.8453,46.7067,46.7958,156581.0
2025-02-05 11:40:00,47.29,47.29,47.16,47.18,45512.0,46.7958,46.7958,46.6671,46.6869,45512.0
2025-02-05 11:45:00,47.18,47.2,47.12,47.16,43389.0,46.6869,46.7067,46.6276,46.6671,43389.0
2025-02-05 11:50:00,47.16,47.2,47.14,47.16,32282.0,46.6671,46.7067,46.6474,46.6671,32282.0
2025-02-05 11:55:00,47.16,47.17,47.12,47.13,45181.0,46.6671,46.677,46.6276,46.6375,45181.0
2025-02-05 12:00:00,47.14,47.14,47.11,47.13,30564.0,46.6474,46.6474,46.6177,46.6375,30564.0
2025-02-05 12:05:00,47.13,47.17,47.1,47.13,57292.0,46.6375,46.677,46.6078,46.6375,57292.0
2025-02-05 12:10:00,47.13,47.21,47.12,47.21,72266.0,46.6375,46.7166,46.6276,46.7166,72266.0
2025-02-05 12:15:00,47.2,47.2,47.11,47.16,34694.0,46.7067,46.7067,46.6177,46.6671,34694.0
2025-02-05 12:20:00,47.16,47.18,47.14,47.16,22919.0,46.6671,46.6869,46.6474,46.6671,22919.0
2025-02-05 12:25:00,47.16,47.21,47.15,47.16,33635.0,46.6671,46.7166,46.6573,46.6671,33635.0
2025-02-05 12:30:00,47.16,47.21,47.14,47.15,31453.0,46.6671,46.7166,46.6474,46.6573,31453.0
2025-02-05 12:35:00,47.15,47.16,47.1,47.13,31938.0,46.6573,46.6671,46.6078,46.6375,31938.0
2025-02-05 12:40:00,47.13,47.19,47.1,47.18,188543.0,46.6375,46.6968,46.6078,46.6869,188543.0
2025-02-05 12:45:00,47.17,47.19,47.13,47.15,31442.0,46.677,46.6968,46.6375,46.6573,31442.0
2025-02-05 12:50:00,47.15,47.2,47.13,47.19,23678.0,46.6573,46.7067,46.6375,46.6968,23678.0
2025-02-05 12:55:00,47.2,47.21,47.18,47.19,43920.0,46.7067,46.7166,46.6869,46.6968,43920.0
2025-02-05 13:00:00,47.19,47.25,47.19,47.24,44802.0,46.6968,46.7562,46.6968,46.7463,44802.0
2025-02-05 13:05:00,47.23,47.24,47.2,47.24,35960.0,46.7364,46.7463,46.7067,46.7463,35960.0
2025-02-05 13:10:00,47.24,47.25,47.19,47.2,29006.0,46.7463,46.7562,46.6968,46.7067,29006.0
2025-02-05 13:15:00,47.21,47.28,47.21,47.25,33820.0,46.7166,46.7859,46.7166,46.7562,33820.0
2025-02-05 13:20:00,47.26,47.3,47.22,47.28,33299.0,46.7661,46.8057,46.7265,46.7859,33299.0
2025-02-05 13:25:00,47.29,47.29,47.25,47.28,22116.0,46.7958,46.7958,46.7562,46.7859,22116.0
2025-02-05 13:30:00,47.28,47.29,47.26,47.28,43910.0,46.7859,46.7958,46.7661,46.7859,43910.0
2025-02-05 13:35:00,47.29,47.34,47.28,47.33,26802.0,46.7958,46.8453,46.7859,46.8354,26802.0
2025-02-05 13:40:00,47.34,47.38,47.32,47.37,30521.0,46.8453,46.8848,46.8255,46.875,30521.0
2025-02-05 13:45:00,47.38,47.39,47.31,47.32,74726.0,46.8848,46.8947,46.8156,46.8255,74726.0
2025-02-05 13:50:00,47.33,47.37,47.31,47.33,41571.0,46.8354,46.875,46.8156,46.8354,41571.0
2025-02-05 13:55:00,47.33,47.34,47.25,47.26,32986.0,46.8354,46.8453,46.7562,46.7661,32986.0
2025-02-05 14:00:00,47.26,47.34,47.26,47.33,29314.0,46.7661,46.8453,46.7661,46.8354,29314.0
2025-02-05 14:05:00,47.33,47.37,47.32,47.36,24932.0,46.8354,46.875,46.8255,46.8651,24932.0
2025-02-05 14:10:00,47.36,47.4,47.3,47.38,265835.0,46.8651,46.9046,46.8057,46.8848,265835.0
2025-02-05 14:15:00,47.38,47.42,47.38,47.4,40303.0,46.8848,46.9244,46.8848,46.9046,40303.0
2025-02-05 14:20:00,47.4,47.4,47.33,47.36,27150.0,46.9046,46.9046,46.8354,46.8651,27150.0
2025-02-05 14:25:00,47.35,47.35,47.3,47.32,47250.0,46.8552,46.8552,46.8057,46.8255,47250.0
2025-02-05 14:30:00,47.33,47.38,47.32,47.36,43216.0,46.8354,46.8848,46.8255,46.8651,43216.0
2025-02-05 14:35:00,47.35,47.41,47.35,47.39,18156.0,46.8552,46.9145,46.8552,46.8947,18156.0
2025-02-05 14:40:00,47.39,47.4,47.37,47.38,19893.0,46.8947,46.9046,46.875,46.8848,19893.0
2025-02-05 14:45:00,47.38,47.4,47.37,47.38,22503.0,46.8848,46.9046,46.875,46.8848,22503.0
2025-02-05 14:50:00,47.38,47.4,47.37,47.39,18228.0,46.8848,46.9046,46.875,46.8947,18228.0
2025-02-05 14:55:00,47.39,47.4,47.37,47.38,22205.0,46.8947,46.9046,46.875,46.8848,22205.0
2025-02-05 15:00:00,47.38,47.41,47.35,47.37,34018.0,46.8848,46.9145,46.8552,46.875,34018.0
2025-02-05 15:05:00,47.36,47.37,47.31,47.33,23380.0,46.8651,46.875,46.8156,46.8354,23380.0
2025-02-05 15:10:00,47.34,47.37,47.33,47.34,53107.0,46.8453,46.875,46.8354,46.8453,53107.0
2025-02-05 15:15:00,47.35,47.38,47.34,47.35,30334.0,46.8552,46.8848,46.8453,46.8552,30334.0
2025-02-05 15:20:00,47.35,47.37,47.32,47.34,28993.0,46.8552,46.875,46.8255,46.8453,28993.0
2025-02-05 15:25:00,47.34,47.34,47.3,47.31,33634.0,46.8453,46.8453,46.8057,46.8156,33634.0
2025-02-05 15:30:00,47.3,47.33,47.3,47.33,36503.0,46.8057,46.8354,46.8057,46.8354,36503.0
2025-02-05 15:35:00,47.33,47.34,47.31,47.33,34084.0,46.8354,46.8453,46.8156,46.8354,34084.0
2025-02-05 15:40:00,47.33,47.35,47.31,47.33,56454.0,46.8354,46.8552,46.8156,46.8354,56454.0
2025-02-05 15:45:00,47.33,47.38,47.29,47.3,70184.0,46.8354,46.8848,46.7958,46.8057,70184.0
2025-02-05 15:50:00,47.31,47.32,47.2,47.23,206814.0,46.8156,46.8255,46.7067,46.7364,206814.0
2025-02-05 15:55:00,47.23,47.39,47.21,47.35,426619.0,46.7364,46.8947,46.7166,46.8552,426619.0
2025-02-06 09:30:00,47.85,47.92,47.52,47.52,402694.0,47.3499,47.4192,47.0234,47.0234,402694.0
2025-02-06 09:35:00,47.53,47.6,47.44,47.5,172986.0,47.0333,47.1026,46.9442,47.0036,172986.0
2025-02-06 09:40:00,47.51,47.7,47.5,47.68,196585.0,47.0135,47.2015,47.0036,47.1817,196585.0
2025-02-06 09:45:00,47.69,47.77,47.65,47.71,186495.0,47.1916,47.2708,47.152,47.2114,186495.0
2025-02-06 09:50:00,47.7,47.7,47.47,47.49,203037.0,47.2015,47.2015,46.9739,46.9937,203037.0
2025-02-06 09:55:00,47.47,47.48,47.23,47.29,115182.0,46.9739,46.9838,46.7364,46.7958,115182.0
2025-02-06 10:00:00,47.29,47.32,47.01,47.01,413973.0,46.7958,46.8255,46.5187,46.5187,413973.0
2025-02-06 10:05:00,47.02,47.07,46.95,47.06,192638.0,46.5286,46.5781,46.4593,46.5682,192638.0
2025-02-06 10:10:00,47.08,47.09,46.9,46.97,123177.0,46.588,46.5979,46.4099,46.4791,123177.0
2025-02-06 10:15:00,46.97,47.02,46.93,46.97,99008.0,46.4791,46.5286,46.4396,46.4791,99008.0
2025-02-06 10:20:00,46.99,47.21,46.88,47.19,161999.0,46.4989,46.7166,46.3901,46.6968,161999.0
2025-02-06 10:25:00,47.19,47.29,47.11,47.16,153703.0,46.6968,46.7958,46.6177,46.6671,153703.0
2025-02-06 10:30:00,47.18,47.2,47.06,47.06,59160.0,46.6869,46.7067,46.5682,46.5682,59160.0
2025-02-06 10:35:00,47.07,47.12,46.98,46.99,64076.0,46.5781,46.6276,46.489,46.4989,64076.0
2025-02-06 10:40:00,47.0,47.08,46.95,46.98,69966.0,46.5088,46.588,46.4593,46.489,69966.0
2025-02-06 10:45:00,46.97,47.05,46.97,47.01,33666.0,46.4791,46.5583,46.4791,46.5187,33666.0
2025-02-06 10:50:00,47.01,47.08,47.01,47.04,36843.0,46.5187,46.588,46.5187,46.5484,36843.0
2025-02-06 10:55:00,47.04,47.06,47.01,47.05,27033.0,46.5484,46.5682,46.5187,46.5583,27033.0
2025-02-06 11:00:00,47.05,47.1,46.99,47.05,60889.0,46.5583,46.6078,46.4989,46.5583,60889.0
2025-02-06 11:05:00,47.05,47.13,47.04,47.1,40000.0,46.5583,46.6375,46.5484,46.6078,40000.0
2025-02-06 11:10:00,47.11,47.13,47.04,47.05,52005.0,46.6177,46.6375,46.5484,46.5583,52005.0
2025-02-06 11:15:00,47.04,47.04,46.94,46.97,68058.0,46.5484,46.5484,46.4494,46.4791,68058.0
2025-02-06 11:20:00,46.98,47.08,46.97,47.0,43886.0,46.489,46.588,46.4791,46.5088,43886.0
2025-02-06 11:25:00,47.01,47.04,46.98,46.99,47178.0,46.5187,46.5484,46.489,46.4989,47178.0
2025-02-06 11:30:00,47.0,47.05,46.99,47.04,40737.0,46.5088,46.5583,46.4989,46.5484,40737.0
2025-02-06 11:35:00,47.04,47.08,47.01,47.06,24017.0,46.5484,46.588,46.5187,46.5682,24017.0
2025-02-06 11:40:00,47.05,47.06,47.0,47.01,63564.0,46.5583,46.5682,46.5088,46.5187,63564.0
2025-02-06 11:45:00,47.01,47.02,46.95,47.02,33692.0,46.5187,46.5286,46.4593,46.5286,33692.0
2025-02-06 11:50:00,47.03,47.13,47.0,47.12,58228.0,46.5385,46.6375,46.5088,46.6276,58228.0
2025-02-06 11:55:00,47.13,47.17,47.11,47.16,56047.0,46.6375,46.677,46.6177,46.6671,56047.0
2025-02-06 12:00:00,47.16,47.16,47.03,47.05,39233.0,46.6671,46.6671,46.5385,46.5583,39233.0
2025-02-06 12:05:00,47.04,47.04,46.96,46.97,68658.0,46.5484,46.5484,46.4692,46.4791,68658.0
2025-02-06 12:10:00,46.97,47.02,46.96,46.98,33725.0,46.4791,46.5286,46.4692,46.489,33725.0
2025-02-06 12:15:00,46.97,47.01,46.96,46.99,32585.0,46.4791,46.5187,46.4692,46.4989,32585.0
2025-02-06 12:20:00,46.98,47.01,46.98,46.98,17807.0,46.489,46.5187,46.489,46.489,17807.0
2025-02-06 12:25:00,46.99,46.99,46.89,46.92,135653.0,46.4989,46.4989,46.4,46.4297,135653.0
2025-02-06 12:30:00,46.92,46.96,46.91,46.96,43183.0,46.4297,46.4692,46.4198,46.4692,43183.0
2025-02-06 12:35:00,46.96,47.0,46.95,46.98,40926.0,46.4692,46.5088,46.4593,46.489,40926.0
2025-02-06 12:40:00,46.98,47.04,46.98,47.0,31545.0,46.489,46.5484,46.489,46.5088,31545.0
2025-02-06 12:45:00,47.01,47.08,46.97,47.08,55323.0,46.5187,46.588,46.4791,46.588,55323.0
2025-02-06 12:50:00,47.07,47.1,47.07,47.1,30383.0,46.5781,46.6078,46.5781,46.6078,30383.0
2025-02-06 12:55:00,47.09,47.12,47.0,47.0,62402.0,46.5979,46.6276,46.5088,46.5088,62402.0
2025-02-06 13:00:00,47.01,47.08,47.01,47.05,19132.0,46.5187,46.588,46.5187,46.5583,19132.0
2025-02-06 13:05:00,47.05,47.08,47.03,47.06,23070.0,46.5583,46.588,46.5385,46.5682,23070.0
2025-02-06 13:10:00,47.07,47.09,47.05,47.05,27100.0,46.5781,46.5979,46.5583,46.5583,27100.0
2025-02-06 13:15:00,47.05,47.08,47.02,47.06,41563.0,46.5583,46.588,46.5286,46.5682,41563.0
2025-02-06 13:20:00,47.06,47.09,47.04,47.07,22845.0,46.5682,46.5979,46.5484,46.5781,22845.0
2025-02-06 13:25:00,47.08,47.08,47.04,47.05,30820.0,46.588,46.588,46.5484,46.5583,30820.0
2025-02-06 13:30:00,47.04,47.08,47.04,47.07,23073.0,46.5484,46.588,46.5484,46.5781,23073.0
2025-02-06 13:35:00,47.08,47.11,47.04,47.06,33452.0,46.588,46.6177,46.5484,46.5682,33452.0
2025-02-06 13:40:00,47.06,47.1,47.03,47.08,39574.0,46.5682,46.6078,46.5385,46.588,39574.0
2025-02-06 13:45:00,47.08,47.12,47.06,47.11,23861.0,46.588,46.6276,46.5682,46.6177,23861.0
2025-02-06 13:50:00,47.11,47.11,47.02,47.05,28628.0,46.6177,46.6177,46.5286,46.5583,28628.0
2025-02-06 13:55:00,47.05,47.05,46.97,46.97,75945.0,46.5583,46.5583,46.4791,46.4791,75945.0
2025-02-06 14:00:00,46.98,46.99,46.92,46.96,76294.0,46.489,46.4989,46.4297,46.4692,76294.0
2025-02-06 14:05:00,46.95,46.96,46.87,46.88,86161.0,46.4593,46.4692,46.3802,46.3901,86161.0
2025-02-06 14:10:00,46.89,46.9,46.85,46.86,73652.0,46.4,46.4099,46.3604,46.3703,73652.0
2025-02-06 14:15:00,46.86,46.91,46.85,46.87,41695.0,46.3703,46.4198,46.3604,46.3802,41695.0
2025-02-06 14:20:00,46.87,46.94,46.86,46.92,40046.0,46.3802,46.4494,46.3703,46.4297,40046.0
2025-02-06 14:25:00,46.91,46.91,46.8,46.8,60811.0,46.4198,46.4198,46.3109,46.3109,60811.0
2025-02-06 14:30:00,46.8,46.81,46.74,46.74,103142.0,46.3109,46.3208,46.2515,46.2515,103142.0
2025-02-06 14:35:00,46.74,46.81,46.71,46.77,67654.0,46.2515,46.3208,46.2219,46.2812,67654.0
2025-02-06 14:40:00,46.76,46.79,46.72,46.73,55606.0,46.2713,46.301,46.2317,46.2416,55606.0
2025-02-06 14:45:00,46.72,46.8,46.71,46.78,107567.0,46.2317,46.3109,46.2219,46.2911,107567.0
2025-02-06 14:50:00,46.78,46.85,46.77,46.85,67924.0,46.2911,46.3604,46.2812,46.3604,67924.0
2025-02-06 14:55:00,46.86,46.86,46.79,46.8,72506.0,46.3703,46.3703,46.301,46.3109,72506.0
2025-02-06 15:00:00,46.8,46.82,46.78,46.8,63739.0,46.3109,46.3307,46.2911,46.3109,63739.0
2025-02-06 15:05:00,46.81,46.84,46.78,46.81,52989.0,46.3208,46.3505,46.2911,46.3208,52989.0
2025-02-06 15:10:00,46.81,46.82,46.75,46.79,57510.0,46.3208,46.3307,46.2614,46.301,57510.0
2025-02-06 15:15:00,46.8,46.87,46.79,46.87,48040.0,46.3109,46.3802,46.301,46.3802,48040.0
2025-02-06 15:20:00,46.87,46.9,46.85,46.9,77927.0,46.3802,46.4099,46.3604,46.4099,77927.0
2025-02-06 15:25:00,46.9,46.91,46.86,46.88,65334.0,46.4099,46.4198,46.3703,46.3901,65334.0
2025-02-06 15:30:00,46.89,46.93,46.88,46.9,57970.0,46.4,46.4396,46.3901,46.4099,57970.0
2025-02-06 15:35:00,46.9,46.91,46.83,46.91,85208.0,46.4099,46.4198,46.3406,46.4198,85208.0
2025-02-06 15:40:00,46.9,46.95,46.88,46.91,53800.0,46.4099,46.4593,46.3901,46.4198,53800.0
2025-02-06 15:45:00,46.91,46.94,46.85,46.88,64622.0,46.4198,46.4494,46.3604,46.3901,64622.0
2025-02-06 15:50:00,46.89,47.0,46.89,47.0,162541.0,46.4,46.5088,46.4,46.5088,162541.0
2025-02-06 15:55:00,47.0,47.06,46.93,46.99,569063.0,46.5088,46.5682,46.4396,46.4989,569063.0
2025-02-07 09:30:00,47.0,47.07,46.92,47.05,208320.0,46.5088,46.5781,46.4297,46.5583,208320.0
2025-02-07 09:35:00,47.05,47.05,46.73,46.73,148355.0,46.5583,46.5583,46.2416,46.2416,148355.0
2025-02-07 09:40:00,46.72,46.92,46.72,46.92,67657.0,46.2317,46.4297,46.2317,46.4297,67657.0
2025-02-07 09:45:00,46.93,47.04,46.92,46.99,71408.0,46.4396,46.5484,46.4297,46.4989,71408.0
2025-02-07 09:50:00,46.98,47.04,46.95,46.96,61989.0,46.489,46.5484,46.4593,46.4692,61989.0
2025-02-07 09:55:00,46.95,47.04,46.92,47.02,72694.0,46.4593,46.5484,46.4297,46.5286,72694.0
2025-02-07 10:00:00,47.0,47.01,46.82,46.86,105946.0,46.5088,46.5187,46.3307,46.3703,105946.0
2025-02-07 10:05:00,46.86,47.0,46.8,46.95,182735.0,46.3703,46.5088,46.3109,46.4593,182735.0
2025-02-07 10:10:00,46.95,47.01,46.9,46.97,122409.0,46.4593,46.5187,46.4099,46.4791,122409.0
2025-02-07 10:15:00,46.97,46.99,46.84,46.96,59854.0,46.4791,46.4989,46.3505,46.4692,59854.0
2025-02-07 10:20:00,46.96,47.0,46.95,46.98,35206.0,46.4692,46.5088,46.4593,46.489,35206.0
2025-02-07 10:25:00,46.98,46.98,46.88,46.89,38762.0,46.489,46.489,46.3901,46.4,38762.0
2025-02-07 10:30:00,46.89,46.93,46.88,46.88,38230.0,46.4,46.4396,46.3901,46.3901,38230.0
2025-02-07 10:35:00,46.88,46.92,46.84,46.84,48877.0,46.3901,46.4297,46.3505,46.3505,48877.0
2025-02-07 10:40:00,46.83,46.92,46.82,46.9,49645.0,46.3406,46.4297,46.3307,46.4099,49645.0
2025-02-07 10:45:00,46.89,46.92,46.81,46.84,68788.0,46.4,46.4297,46.3208,46.3505,68788.0
2025-02-07 10:50:00,46.85,46.96,46.8,46.84,60521.0,46.3604,46.4692,46.3109,46.3505,60521.0
2025-02-07 10:55:00,46.84,46.95,46.83,46.94,48252.0,46.3505,46.4593,46.3406,46.4494,48252.0
2025-02-07 11:00:00,46.95,46.95,46.79,46.82,63905.0,46.4593,46.4593,46.301,46.3307,63905.0
2025-02-07 11:05:00,46.83,46.97,46.8,46.95,36362.0,46.3406,46.4791,46.3109,46.4593,36362.0
2025-02-07 11:10:00,46.95,46.96,46.87,46.9,32790.0,46.4593,46.4692,46.3802,46.4099,32790.0
2025-02-07 11:15:00,46.9,46.98,46.88,46.96,41087.0,46.4099,46.489,46.3901,46.4692,41087.0
2025-02-07 11:20:00,46.96,47.01,46.89,46.92,34538.0,46.4692,46.5187,46.4,46.4297,34538.0
2025-02-07 11:25:00,46.92,46.93,46.86,46.86,35601.0,46.4297,46.4396,46.3703,46.3703,35601.0
2025-02-07 11:30:00,46.86,46.94,46.85,46.91,28481.0,46.3703,46.4494,46.3604,46.4198,28481.0
2025-02-07 11:35:00,46.9,46.9,46.82,46.83,19850.0,46.4099,46.4099,46.3307,46.3406,19850.0
2025-02-07 11:40:00,46.83,46.84,46.75,46.78,50329.0,46.3406,46.3505,46.2614,46.2911,50329.0
2025-02-07 11:45:00,46.77,46.79,46.75,46.79,29866.0,46.2812,46.301,46.2614,46.301,29866.0
2025-02-07 11:50:00,46.79,46.81,46.76,46.77,26318.0,46.301,46.3208,46.2713,46.2812,26318.0
2025-02-07 11:55:00,46.77,46.81,46.75,46.77,40941.0,46.2812,46.3208,46.2614,46.2812,40941.0
2025-02-07 12:00:00,46.77,46.86,46.76,46.84,64140.0,46.2812,46.3703,46.2713,46.3505,64140.0
2025-02-07 12:05:00,46.84,46.95,46.82,46.9,85662.0,46.3505,46.4593,46.3307,46.4099,85662.0
2025-02-07 12:10:00,46.9,46.93,46.87,46.91,29374.0,46.4099,46.4396,46.3802,46.4198,29374.0
2025-02-07 12:15:00,46.91,46.95,46.83,46.9,42583.0,46.4198,46.4593,46.3406,46.4099,42583.0
2025-02-07 12:20:00,46.89,46.92,46.87,46.9,36703.0,46.4,46.4297,46.3802,46.4099,36703.0
2025-02-07 12:25:00,46.9,46.92,46.87,46.9,53276.0,46.4099,46.4297,46.3802,46.4099,53276.0
2025-02-07 12:30:00,46.91,46.91,46.81,46.82,25710.0,46.4198,46.4198,46.3208,46.3307,25710.0
2025-02-07 12:35:00,46.81,46.89,46.81,46.87,19937.0,46.3208,46.4,46.3208,46.3802,19937.0
2025-02-07 12:40:00,46.86,46.93,46.85,46.93,36114.0,46.3703,46.4396,46.3604,46.4396,36114.0
2025-02-07 12:45:00,46.93,46.98,46.9,46.95,112669.0,46.4396,46.489,46.4099,46.4593,112669.0
2025-02-07 12:50:00,46.94,46.96,46.91,46.95,33463.0,46.4494,46.4692,46.4198,46.4593,33463.0
2025-02-07 12:55:00,46.96,47.01,46.95,46.99,44203.0,46.4692,46.5187,46.4593,46.4989,44203.0
2025-02-07 13:00:00,46.99,47.01,46.98,46.99,33786.0,46.4989,46.5187,46.489,46.4989,33786.0
2025-02-07 13:05:00,47.0,47.03,46.98,47.01,45610.0,46.5088,46.5385,46.489,46.5187,45610.0
2025-02-07 13:10:00,47.0,47.02,46.99,47.01,18350.0,46.5088,46.5286,46.4989,46.5187,18350.0
2025-02-07 13:15:00,47.02,47.03,46.98,46.99,23135.0,46.5286,46.5385,46.489,46.4989,23135.0
2025-02-07 13:20:00,47.0,47.02,46.98,47.01,43128.0,46.5088,46.5286,46.489,46.5187,43128.0
2025-02-07 13:25:00,47.0,47.02,46.98,47.01,27117.0,46.5088,46.5286,46.489,46.5187,27117.0
2025-02-07 13:30:00,47.01,47.08,47.01,47.07,78939.0,46.5187,46.588,46.5187,46.5781,78939.0
2025-02-07 13:35:00,47.06,47.08,47.05,47.07,15863.0,46.5682,46.588,46.5583,46.5781,15863.0
2025-02-07 13:40:00,47.07,47.07,46.99,47.04,17462.0,46.5781,46.5781,46.4989,46.5484,17462.0
2025-02-07 13:45:00,47.04,47.04,46.97,47.0,59794.0,46.5484,46.5484,46.4791,46.5088,59794.0
2025-02-07 13:50:00,47.0,47.0,46.97,46.97,19028.0,46.5088,46.5088,46.4791,46.4791,19028.0
2025-02-07 13:55:00,46.98,47.0,46.95,46.95,31004.0,46.489,46.5088,46.4593,46.4593,31004.0
2025-02-07 14:00:00,46.96,46.99,46.94,46.99,32455.0,46.4692,46.4989,46.4494,46.4989,32455.0
2025-02-07 14:05:00,46.98,47.0,46.97,46.99,21933.0,46.489,46.5088,46.4791,46.4989,21933.0
2025-02-07 14:10:00,47.0,47.01,46.98,46.98,40998.0,46.5088,46.5187,46.489,46.489,40998.0
2025-02-07 14:15:00,46.98,47.02,46.98,47.02,23247.0,46.489,46.5286,46.489,46.5286,23247.0
2025-02-07 14:20:00,47.02,47.03,46.99,47.01,33671.0,46.5286,46.5385,46.4989,46.5187,33671.0
2025-02-07 14:25:00,47.01,47.02,46.97,46.98,31177.0,46.5187,46.5286,46.4791,46.489,31177.0
2025-02-07 14:30:00,46.98,46.98,46.92,46.94,38429.0,46.489,46.489,46.4297,46.4494,38429.0
2025-02-07 14:35:00,46.94,46.98,46.93,46.98,20650.0,46.4494,46.489,46.4396,46.489,20650.0
2025-02-07 14:40:00,46.98,47.0,46.97,47.0,46909.0,46.489,46.5088,46.4791,46.5088,46909.0
2025-02-07 14:45:00,47.0,47.0,46.94,46.96,26991.0,46.5088,46.5088,46.4494,46.4692,26991.0
2025-02-07 14:50:00,46.96,46.98,46.95,46.97,41967.0,46.4692,46.489,46.4593,46.4791,41967.0
2025-02-07 14:55:00,46.96,46.98,46.91,46.91,31317.0,46.4692,46.489,46.4198,46.4198,31317.0
2025-02-07 15:00:00,46.91,46.92,46.84,46.85,40252.0,46.4198,46.4297,46.3505,46.3604,40252.0
2025-02-07 15:05:00,46.86,46.89,46.85,46.88,31647.0,46.3703,46.4,46.3604,46.3901,31647.0
2025-02-07 15:10:00,46.89,46.89,46.82,46.84,45527.0,46.4,46.4,46.3307,46.3505,45527.0
2025-02-07 15:15:00,46.84,46.85,46.8,46.83,60288.0,46.3505,46.3604,46.3109,46.3406,60288.0
2025-02-07 15:20:00,46.82,46.84,46.79,46.79,48573.0,46.3307,46.3505,46.301,46.301,48573.0
2025-02-07 15:25:00,46.79,46.8,46.73,46.73,49542.0,46.301,46.3109,46.2416,46.2416,49542.0
2025-02-07 15:30:00,46.74,46.77,46.73,46.76,92170.0,46.2515,46.2812,46.2416,46.2713,92170.0
2025-02-07 15:35:00,46.76,46.78,46.72,46.72,63677.0,46.2713,46.2911,46.2317,46.2317,63677.0
2025-02-07 15:40:00,46.73,46.73,46.66,46.69,145902.0,46.2416,46.2416,46.1724,46.2021,145902.0
2025-02-07 15:45:00,46.7,46.71,46.64,46.69,109159.0,46.212,46.2219,46.1526,46.2021,109159.0
2025-02-07 15:50:00,46.7,46.74,46.67,46.71,145654.0,46.212,46.2515,46.1823,46.2219,145654.0
2025-02-07 15:55:00,46.71,46.81,46.67,46.79,446763.0,46.2219,46.3208,46.1823,46.301,446763.0
2025-02-10 09:30:00,47.1,47.4,47.1,47.28,447149.0,46.6078,46.9046,46.6078,46.7859,447149.0
2025-02-10 09:35:00,47.29,47.51,47.23,47.44,248802.0,46.7958,47.0135,46.7364,46.9442,248802.0
2025-02-10 09:40:00,47.42,47.58,47.41,47.48,245877.0,46.9244,47.0828,46.9145,46.9838,245877.0
2025-02-10 09:45:00,47.48,47.53,47.4,47.5,131995.0,46.9838,47.0333,46.9046,47.0036,131995.0
2025-02-10 09:50:00,47.51,47.63,47.51,47.59,132824.0,47.0135,47.1322,47.0135,47.0927,132824.0
2025-02-10 09:55:00,47.59,47.61,47.43,47.57,101994.0,47.0927,47.1124,46.9343,47.0729,101994.0
2025-02-10 10:00:00,47.55,47.68,47.53,47.66,111967.0,47.0531,47.1817,47.0333,47.1619,111967.0
2025-02-10 10:05:00,47.66,47.71,47.59,47.71,151929.0,47.1619,47.2114,47.0927,47.2114,151929.0
2025-02-10 10:10:00,47.71,47.76,47.64,47.69,148166.0,47.2114,47.2609,47.1421,47.1916,148166.0
2025-02-10 10:15:00,47.68,47.83,47.68,47.8,79058.0,47.1817,47.3301,47.1817,47.3005,79058.0
2025-02-10 10:20:00,47.8,47.8,47.69,47.71,84699.0,47.3005,47.3005,47.1916,47.2114,84699.0
2025-02-10 10:25:00,47.71,47.83,47.71,47.74,87805.0,47.2114,47.3301,47.2114,47.2411,87805.0
2025-02-10 10:30:00,47.75,47.77,47.69,47.73,65997.0,47.251,47.2708,47.1916,47.2312,65997.0
2025-02-10 10:35:00,47.75,47.83,47.73,47.8,71356.0,47.251,47.3301,47.2312,47.3005,71356.0
2025-02-10 10:40:00,47.81,47.9,47.76,47.88,103009.0,47.3104,47.3994,47.2609,47.3796,103009.0
2025-02-10 10:45:00,47.88,47.96,47.84,47.95,82092.0,47.3796,47.4588,47.34,47.4489,82092.0
2025-02-10 10:50:00,47.95,47.99,47.89,47.98,59421.0,47.4489,47.4885,47.3895,47.4786,59421.0
2025-02-10 10:55:00,47.98,48.02,47.76,47.77,103538.0,47.4786,47.5182,47.2609,47.2708,103538.0
2025-02-10 11:00:00,47.78,47.83,47.77,47.81,74427.0,47.2807,47.3301,47.2708,47.3104,74427.0
2025-02-10 11:05:00,47.81,47.89,47.77,47.89,76997.0,47.3104,47.3895,47.2708,47.3895,76997.0
2025-02-10 11:10:00,47.88,48.11,47.88,48.07,410393.0,47.3796,47.6072,47.3796,47.5676,410393.0
2025-02-10 11:15:00,48.07,48.1,47.96,47.99,73876.0,47.5676,47.5973,47.4588,47.4885,73876.0
2025-02-10 11:20:00,48.01,48.04,47.97,48.04,66306.0,47.5083,47.538,47.4687,47.538,66306.0
2025-02-10 11:25:00,48.04,48.06,48.01,48.04,61237.0,47.538,47.5577,47.5083,47.538,61237.0
2025-02-10 11:30:00,48.03,48.03,47.9,47.99,66222.0,47.5281,47.5281,47.3994,47.4885,66222.0
2025-02-10 11:35:00,47.99,48.03,47.95,47.99,43300.0,47.4885,47.5281,47.4489,47.4885,43300.0
2025-02-10 11:40:00,48.0,48.02,47.96,47.98,67863.0,47.4984,47.5182,47.4588,47.4786,67863.0
2025-02-10 11:45:00,47.98,48.03,47.97,48.0,36837.0,47.4786,47.5281,47.4687,47.4984,36837.0
2025-02-10 11:50:00,47.99,48.15,47.99,48.14,117285.0,47.4885,47.6468,47.4885,47.6369,117285.0
2025-02-10 11:55:00,48.14,48.2,48.0,48.05,161197.0,47.6369,47.6963,47.4984,47.5478,161197.0
2025-02-10 12:00:00,48.04,48.17,48.02,48.17,43434.0,47.538,47.6666,47.5182,47.6666,43434.0
2025-02-10 12:05:00,48.16,48.18,48.09,48.15,59463.0,47.6567,47.6765,47.5874,47.6468,59463.0
2025-02-10 12:10:00,48.14,48.14,48.06,48.09,51122.0,47.6369,47.6369,47.5577,47.5874,51122.0
2025-02-10 12:15:00,48.08,48.09,48.04,48.05,34251.0,47.5775,47.5874,47.538,47.5478,34251.0
2025-02-10 12:20:00,48.05,48.1,48.04,48.09,37501.0,47.5478,47.5973,47.538,47.5874,37501.0
2025-02-10 12:25:00,48.08,48.09,48.03,48.07,43037.0,47.5775,47.5874,47.5281,47.5676,43037.0
2025-02-10 12:30:00,48.08,48.14,48.07,48.12,39235.0,47.5775,47.6369,47.5676,47.6171,39235.0
2025-02-10 12:35:00,48.12,48.14,48.09,48.14,49311.0,47.6171,47.6369,47.5874,47.6369,49311.0
2025-02-10 12:40:00,48.13,48.14,48.07,48.08,38220.0,47.627,47.6369,47.5676,47.5775,38220.0
2025-02-10 12:45:00,48.09,48.11,48.07,48.09,27977.0,47.5874,47.6072,47.5676,47.5874,27977.0
2025-02-10 12:50:00,48.09,48.13,48.08,48.13,42675.0,47.5874,47.627,47.5775,47.627,42675.0
2025-02-10 12:55:00,48.13,48.15,48.11,48.14,34617.0,47.627,47.6468,47.6072,47.6369,34617.0
2025-02-10 13:00:00,48.15,48.15,48.08,48.11,28409.0,47.6468,47.6468,47.5775,47.6072,28409.0
2025-02-10 13:05:00,48.11,48.15,48.1,48.14,34267.0,47.6072,47.6468,47.5973,47.6369,34267.0
2025-02-10 13:10:00,48.15,48.16,48.12,48.13,34882.0,47.6468,47.6567,47.6171,47.627,34882.0
2025-02-10 13:15:00,48.13,48.15,48.1,48.11,48401.0,47.627,47.6468,47.5973,47.6072,48401.0
2025-02-10 13:20:00,48.11,48.12,48.05,48.11,45424.0,47.6072,47.6171,47.5478,47.6072,45424.0
2025-02-10 13:25:00,48.11,48.12,48.05,48.07,146731.0,47.6072,47.6171,47.5478,47.5676,146731.0
2025-02-10 13:30:00,48.07,48.13,48.04,48.12,167030.0,47.5676,47.627,47.538,47.6171,167030.0
2025-02-10 13:35:00,48.12,48.12,48.1,48.11,37847.0,47.6171,47.6171,47.5973,47.6072,37847.0
2025-02-10 13:40:00,48.11,48.13,48.08,48.11,50406.0,47.6072,47.627,47.5775,47.6072,50406.0
2025-02-10 13:45:00,48.11,48.2,48.11,48.17,69860.0,47.6072,47.6963,47.6072,47.6666,69860.0
2025-02-10 13:50:00,48.17,48.23,48.16,48.22,59590.0,47.6666,47.726,47.6567,47.7161,59590.0
2025-02-10 13:55:00,48.22,48.22,48.15,48.15,37000.0,47.7161,47.7161,47.6468,47.6468,37000.0
2025-02-10 14:00:00,48.16,48.19,48.15,48.15,31412.0,47.6567,47.6864,47.6468,47.6468,31412.0
2025-02-10 14:05:00,48.15,48.18,48.14,48.15,38941.0,47.6468,47.6765,47.6369,47.6468,38941.0
2025-02-10 14:10:00,48.16,48.18,48.14,48.18,41961.0,47.6567,47.6765,47.6369,47.6765,41961.0
2025-02-10 14:15:00,48.18,48.2,48.17,48.19,47078.0,47.6765,47.6963,47.6666,47.6864,47078.0
2025-02-10 14:20:00,48.19,48.2,48.16,48.16,32035.0,47.6864,47.6963,47.6567,47.6567,32035.0
2025-02-10 14:25:00,48.16,48.2,48.14,48.16,45731.0,47.6567,47.6963,47.6369,47.6567,45731.0
2025-02-10 14:30:00,48.16,48.21,48.15,48.2,53018.0,47.6567,47.7062,47.6468,47.6963,53018.0
2025-02-10 14:35:00,48.2,48.26,47.98,48.15,785452.0,47.6963,47.7557,47.4786,47.6468,785452.0
2025-02-10 14:40:00,48.15,48.23,48.15,48.19,78995.0,47.6468,47.726,47.6468,47.6864,78995.0
2025-02-10 14:45:00,48.19,48.24,48.16,48.22,50041.0,47.6864,47.7359,47.6567,47.7161,50041.0
2025-02-10 14:50:00,48.23,48.28,48.21,48.28,49084.0,47.726,47.7754,47.7062,47.7754,49084.0
2025-02-10 14:55:00,48.28,48.31,48.25,48.27,67309.0,47.7754,47.8051,47.7458,47.7655,67309.0
2025-02-10 15:00:00,48.27,48.29,48.24,48.28,42368.0,47.7655,47.7853,47.7359,47.7754,42368.0
2025-02-10 15:05:00,48.28,48.29,48.24,48.26,67189.0,47.7754,47.7853,47.7359,47.7557,67189.0
2025-02-10 15:10:00,48.27,48.29,48.26,48.28,92336.0,47.7655,47.7853,47.7557,47.7754,92336.0
2025-02-10 15:15:00,48.28,48.35,48.26,48.32,56795.0,47.7754,47.8447,47.7557,47.815,56795.0
2025-02-10 15:20:00,48.33,48.34,48.31,48.33,76588.0,47.8249,47.8348,47.8051,47.8249,76588.0
2025-02-10 15:25:00,48.33,48.35,48.31,48.34,48125.0,47.8249,47.8447,47.8051,47.8348,48125.0
2025-02-10 15:30:00,48.34,48.39,48.33,48.39,82188.0,47.8348,47.8843,47.8249,47.8843,82188.0
2025-02-10 15:35:00,48.39,48.48,48.38,48.45,113954.0,47.8843,47.9734,47.8744,47.9437,113954.0
2025-02-10 15:40:00,48.45,48.49,48.42,48.48,93399.0,47.9437,47.9832,47.914,47.9734,93399.0
2025-02-10 15:45:00,48.48,48.53,48.48,48.53,130654.0,47.9734,48.0228,47.9734,48.0228,130654.0
2025-02-10 15:50:00,48.53,48.54,48.36,48.41,216427.0,48.0228,48.0327,47.8546,47.9041,216427.0
2025-02-10 15:55:00,48.41,48.45,48.33,48.38,678871.0,47.9041,47.9437,47.8249,47.8744,678871.0
2025-02-11 09:30:00,48.72,49.13,48.71,48.8,520467.0,48.2108,48.6166,48.201,48.29,520467.0
2025-02-11 09:35:00,48.79,48.8,48.59,48.66,241450.0,48.2801,48.29,48.0822,48.1515,241450.0
2025-02-11 09:40:00,48.66,48.83,48.64,48.68,244888.0,48.1515,48.3197,48.1317,48.1713,244888.0
2025-02-11 09:45:00,48.67,48.73,48.55,48.59,133106.0,48.1614,48.2207,48.0426,48.0822,133106.0
2025-02-11 09:50:00,48.62,48.75,48.6,48.74,49911.0,48.1119,48.2405,48.0921,48.2306,49911.0
2025-02-11 09:55:00,48.78,48.79,48.67,48.78,88536.0,48.2702,48.2801,48.1614,48.2702,88536.0
2025-02-11 10:00:00,48.76,48.76,48.6,48.68,66098.0,48.2504,48.2504,48.0921,48.1713,66098.0
2025-02-11 10:05:00,48.67,48.71,48.62,48.65,76166.0,48.1614,48.201,48.1119,48.1416,76166.0
2025-02-11 10:10:00,48.64,48.64,48.53,48.56,87576.0,48.1317,48.1317,48.0228,48.0525,87576.0
2025-02-11 10:15:00,48.55,48.69,48.53,48.61,91055.0,48.0426,48.1812,48.0228,48.102,91055.0
2025-02-11 10:20:00,48.58,48.66,48.55,48.62,82238.0,48.0723,48.1515,48.0426,48.1119,82238.0
2025-02-11 10:25:00,48.62,48.68,48.61,48.66,24872.0,48.1119,48.1713,48.102,48.1515,24872.0
2025-02-11 10:30:00,48.65,48.75,48.65,48.66,64421.0,48.1416,48.2405,48.1416,48.1515,64421.0
2025-02-11 10:35:00,48.68,48.77,48.67,48.75,122431.0,48.1713,48.2603,48.1614,48.2405,122431.0
2025-02-11 10:40:00,48.76,48.85,48.75,48.83,89578.0,48.2504,48.3395,48.2405,48.3197,89578.0
2025-02-11 10:45:00,48.85,48.86,48.8,48.86,93507.0,48.3395,48.3494,48.29,48.3494,93507.0
2025-02-11 10:50:00,48.87,48.9,48.85,48.89,166027.0,48.3593,48.389,48.3395,48.3791,166027.0
2025-02-11 10:55:00,48.9,48.96,48.88,48.91,77339.0,48.389,48.4483,48.3692,48.3989,77339.0
2025-02-11 11:00:00,48.91,48.98,48.89,48.98,92936.0,48.3989,48.4681,48.3791,48.4681,92936.0
2025-02-11 11:05:00,48.97,49.1,48.95,49.09,82950.0,48.4582,48.5869,48.4384,48.577,82950.0
2025-02-11 11:10:00,49.09,49.12,49.08,49.12,55556.0,48.577,48.6067,48.5671,48.6067,55556.0
2025-02-11 11:15:00,49.12,49.14,49.06,49.08,76125.0,48.6067,48.6265,48.5473,48.5671,76125.0
2025-02-11 11:20:00,49.09,49.14,49.05,49.14,45481.0,48.577,48.6265,48.5374,48.6265,45481.0
2025-02-11 11:25:00,49.14,49.14,48.99,49.01,72672.0,48.6265,48.6265,48.478,48.4978,72672.0
2025-02-11 11:30:00,49.02,49.08,48.99,49.01,75865.0,48.5077,48.5671,48.478,48.4978,75865.0
2025-02-11 11:35:00,49.0,49.01,48.92,48.92,63930.0,48.4879,48.4978,48.4088,48.4088,63930.0
2025-02-11 11:40:00,48.92,49.04,48.9,49.04,37922.0,48.4088,48.5275,48.389,48.5275,37922.0
2025-02-11 11:45:00,49.05,49.16,49.04,49.16,90168.0,48.5374,48.6462,48.5275,48.6462,90168.0
2025-02-11 11:50:00,49.15,49.2,49.15,49.16,50497.0,48.6364,48.6858,48.6364,48.6462,50497.0
2025-02-11 11:55:00,49.16,49.23,49.16,49.21,70886.0,48.6462,48.7155,48.6462,48.6957,70886.0
2025-02-11 12:00:00,49.21,49.21,49.13,49.18,46336.0,48.6957,48.6957,48.6166,48.666,46336.0
2025-02-11 12:05:00,49.17,49.19,49.09,49.19,54741.0,48.6561,48.6759,48.577,48.6759,54741.0
2025-02-11 12:10:00,49.19,49.2,49.14,49.16,42490.0,48.6759,48.6858,48.6265,48.6462,42490.0
2025-02-11 12:15:00,49.16,49.28,49.15,49.28,81892.0,48.6462,48.765,48.6364,48.765,81892.0
2025-02-11 12:20:00,49.27,49.28,49.23,49.24,55876.0,48.7551,48.765,48.7155,48.7254,55876.0
2025-02-11 12:25:00,49.23,49.28,49.21,49.28,52812.0,48.7155,48.765,48.6957,48.765,52812.0
2025-02-11 12:30:00,49.28,49.3,49.26,49.3,49490.0,48.765,48.7848,48.7452,48.7848,49490.0
2025-02-11 12:35:00,49.3,49.32,49.23,49.24,40762.0,48.7848,48.8046,48.7155,48.7254,40762.0
2025-02-11 12:40:00,49.25,49.27,49.22,49.26,47923.0,48.7353,48.7551,48.7056,48.7452,47923.0
2025-02-11 12:45:00,49.26,49.26,49.15,49.16,45537.0,48.7452,48.7452,48.6364,48.6462,45537.0
2025-02-11 12:50:00,49.16,49.17,49.12,49.13,27880.0,48.6462,48.6561,48.6067,48.6166,27880.0
2025-02-11 12:55:00,49.13,49.17,49.12,49.16,48393.0,48.6166,48.6561,48.6067,48.6462,48393.0
2025-02-11 13:00:00,49.16,49.17,49.08,49.11,74519.0,48.6462,48.6561,48.5671,48.5968,74519.0
2025-02-11 13:05:00,49.1,49.19,49.1,49.12,59087.0,48.5869,48.6759,48.5869,48.6067,59087.0
2025-02-11 13:10:00,49.13,49.13,49.04,49.05,42237.0,48.6166,48.6166,48.5275,48.5374,42237.0
2025-02-11 13:15:00,49.04,49.12,49.04,49.1,26961.0,48.5275,48.6067,48.5275,48.5869,26961.0
2025-02-11 13:20:00,49.11,49.13,49.09,49.12,26262.0,48.5968,48.6166,48.577,48.6067,26262.0
2025-02-11 13:25:00,49.11,49.15,49.11,49.14,38803.0,48.5968,48.6364,48.5968,48.6265,38803.0
2025-02-11 13:30:00,49.14,49.19,49.13,49.13,41167.0,48.6265,48.6759,48.6166,48.6166,41167.0
2025-02-11 13:35:00,49.13,49.21,49.12,49.19,41128.0,48.6166,48.6957,48.6067,48.6759,41128.0
2025-02-11 13:40:00,49.19,49.21,49.17,49.19,26983.0,48.6759,48.6957,48.6561,48.6759,26983.0
2025-02-11 13:45:00,49.19,49.2,49.15,49.16,28917.0,48.6759,48.6858,48.6364,48.6462,28917.0
2025-02-11 13:50:00,49.16,49.18,49.1,49.11,35443.0,48.6462,48.666,48.5869,48.5968,35443.0
2025-02-11 13:55:00,49.11,49.16,49.11,49.13,29762.0,48.5968,48.6462,48.5968,48.6166,29762.0
2025-02-11 14:00:00,49.12,49.14,49.0,49.02,37049.0,48.6067,48.6265,48.4879,48.5077,37049.0
2025-02-11 14:05:00,49.02,49.04,49.0,49.01,38194.0,48.5077,48.5275,48.4879,48.4978,38194.0
2025-02-11 14:10:00,49.01,49.01,48.95,49.0,138168.0,48.4978,48.4978,48.4384,48.4879,138168.0
2025-02-11 14:15:00,49.0,49.01,48.97,48.98,45953.0,48.4879,48.4978,48.4582,48.4681,45953.0
2025-02-11 14:20:00,48.98,48.99,48.92,48.93,25140.0,48.4681,48.478,48.4088,48.4187,25140.0
2025-02-11 14:25:00,48.92,48.98,48.91,48.91,51677.0,48.4088,48.4681,48.3989,48.3989,51677.0
2025-02-11 14:30:00,48.92,48.97,48.91,48.96,18643.0,48.4088,48.4582,48.3989,48.4483,18643.0
2025-02-11 14:35:00,48.97,48.97,48.9,48.91,18225.0,48.4582,48.4582,48.389,48.3989,18225.0
2025-02-11 14:40:00,48.92,48.93,48.8,48.82,89351.0,48.4088,48.4187,48.29,48.3098,89351.0
2025-02-11 14:45:00,48.82,48.83,48.67,48.71,90021.0,48.3098,48.3197,48.1614,48.201,90021.0
2025-02-11 14:50:00,48.71,48.79,48.7,48.78,51121.0,48.201,48.2801,48.1911,48.2702,51121.0
2025-02-11 14:55:00,48.79,48.81,48.78,48.79,29265.0,48.2801,48.2999,48.2702,48.2801,29265.0
2025-02-11 15:00:00,48.79,48.81,48.72,48.73,43033.0,48.2801,48.2999,48.2108,48.2207,43033.0
2025-02-11 15:05:00,48.72,48.75,48.71,48.72,45554.0,48.2108,48.2405,48.201,48.2108,45554.0
2025-02-11 15:10:00,48.72,48.77,48.72,48.74,30565.0,48.2108,48.2603,48.2108,48.2306,30565.0
2025-02-11 15:15:00,48.74,48.75,48.71,48.72,33156.0,48.2306,48.2405,48.201,48.2108,33156.0
2025-02-11 15:20:00,48.72,48.74,48.68,48.72,47772.0,48.2108,48.2306,48.1713,48.2108,47772.0
2025-02-11 15:25:00,48.72,48.72,48.66,48.67,48009.0,48.2108,48.2108,48.1515,48.1614,48009.0
2025-02-11 15:30:00,48.66,48.7,48.65,48.7,68938.0,48.1515,48.1911,48.1416,48.1911,68938.0
2025-02-11 15:35:00,48.71,48.77,48.69,48.71,46098.0,48.201,48.2603,48.1812,48.201,46098.0
2025-02-11 15:40:00,48.7,48.7,48.59,48.61,71074.0,48.1911,48.1911,48.0822,48.102,71074.0
2025-02-11 15:45:00,48.6,48.73,48.58,48.71,62779.0,48.0921,48.2207,48.0723,48.201,62779.0
2025-02-11 15:50:00,48.71,48.75,48.62,48.64,117081.0,48.201,48.2405,48.1119,48.1317,117081.0
2025-02-11 15:55:00,48.64,48.66,48.57,48.62,419451.0,48.1317,48.1515,48.0624,48.1119,419451.0
2025-02-12 09:30:00,49.03,49.04,48.22,48.42,454115.0,48.5176,48.5275,47.7161,47.914,454115.0
2025-02-12 09:35:00,48.43,48.48,48.3,48.44,96670.0,47.9239,47.9734,47.7952,47.9338,96670.0
2025-02-12 09:40:00,48.44,48.54,48.4,48.54,87806.0,47.9338,48.0327,47.8942,48.0327,87806.0
2025-02-12 09:45:00,48.54,48.6,48.48,48.59,90600.0,48.0327,48.0921,47.9734,48.0822,90600.0
2025-02-12 09:50:00,48.59,48.62,48.53,48.55,90324.0,48.0822,48.1119,48.0228,48.0426,90324.0
2025-02-12 09:55:00,48.56,48.66,48.55,48.66,73968.0,48.0525,48.1515,48.0426,48.1515,73968.0
2025-02-12 10:00:00,48.67,48.89,48.66,48.83,154194.0,48.1614,48.3791,48.1515,48.3197,154194.0
2025-02-12 10:05:00,48.82,48.88,48.73,48.82,98095.0,48.3098,48.3692,48.2207,48.3098,98095.0
2025-02-12 10:10:00,48.83,48.87,48.72,48.78,55736.0,48.3197,48.3593,48.2108,48.2702,55736.0
2025-02-12 10:15:00,48.78,48.94,48.78,48.81,79297.0,48.2702,48.4285,48.2702,48.2999,79297.0
2025-02-12 10:20:00,48.82,48.88,48.8,48.86,124899.0,48.3098,48.3692,48.29,48.3494,124899.0
2025-02-12 10:25:00,48.85,48.95,48.84,48.92,67525.0,48.3395,48.4384,48.3296,48.4088,67525.0
2025-02-12 10:30:00,48.93,49.0,48.89,48.98,153739.0,48.4187,48.4879,48.3791,48.4681,153739.0
2025-02-12 10:35:00,48.97,49.01,48.91,48.95,104738.0,48.4582,48.4978,48.3989,48.4384,104738.0
2025-02-12 10:40:00,48.94,48.97,48.83,48.92,55123.0,48.4285,48.4582,48.3197,48.4088,55123.0
2025-02-12 10:45:00,48.93,48.94,48.8,48.88,65183.0,48.4187,48.4285,48.29,48.3692,65183.0
2025-02-12 10:50:00,48.89,48.9,48.73,48.77,52515.0,48.3791,48.389,48.2207,48.2603,52515.0
2025-02-12 10:55:00,48.77,48.77,48.65,48.66,52734.0,48.2603,48.2603,48.1416,48.1515,52734.0
2025-02-12 11:00:00,48.66,48.69,48.61,48.62,71684.0,48.1515,48.1812,48.102,48.1119,71684.0
2025-02-12 11:05:00,48.62,48.63,48.57,48.59,47093.0,48.1119,48.1218,48.0624,48.0822,47093.0
2025-02-12 11:10:00,48.57,48.57,48.49,48.53,149809.0,48.0624,48.0624,47.9832,48.0228,149809.0
2025-02-12 11:15:00,48.52,48.69,48.51,48.68,138279.0,48.0129,48.1812,48.003,48.1713,138279.0
2025-02-12 11:20:00,48.68,48.68,48.56,48.61,83512.0,48.1713,48.1713,48.0525,48.102,83512.0
2025-02-12 11:25:00,48.61,48.64,48.57,48.6,36536.0,48.102,48.1317,48.0624,48.0921,36536.0
2025-02-12 11:30:00,48.6,48.67,48.59,48.59,122388.0,48.0921,48.1614,48.0822,48.0822,122388.0
2025-02-12 11:35:00,48.59,48.63,48.56,48.63,47545.0,48.0822,48.1218,48.0525,48.1218,47545.0
2025-02-12 11:40:00,48.63,48.65,48.55,48.64,62201.0,48.1218,48.1416,48.0426,48.1317,62201.0
2025-02-12 11:45:00,48.63,48.65,48.59,48.61,63605.0,48.1218,48.1416,48.0822,48.102,63605.0
2025-02-12 11:50:00,48.61,48.68,48.59,48.61,47221.0,48.102,48.1713,48.0822,48.102,47221.0
2025-02-12 11:55:00,48.61,48.68,48.6,48.67,37197.0,48.102,48.1713,48.0921,48.1614,37197.0
2025-02-12 12:00:00,48.67,48.71,48.39,48.39,113852.0,48.1614,48.201,47.8843,47.8843,113852.0
2025-02-12 12:05:00,48.39,48.46,48.33,48.46,105239.0,47.8843,47.9536,47.8249,47.9536,105239.0
2025-02-12 12:10:00,48.45,48.45,48.36,48.41,64843.0,47.9437,47.9437,47.8546,47.9041,64843.0
2025-02-12 12:15:00,48.42,48.44,48.37,48.39,54921.0,47.914,47.9338,47.8645,47.8843,54921.0
2025-02-12 12:20:00,48.39,48.43,48.36,48.39,82593.0,47.8843,47.9239,47.8546,47.8843,82593.0
2025-02-12 12:25:00,48.39,48.4,48.31,48.34,62037.0,47.8843,47.8942,47.8051,47.8348,62037.0
2025-02-12 12:30:00,48.33,48.38,48.31,48.36,58798.0,47.8249,47.8744,47.8051,47.8546,58798.0
2025-02-12 12:35:00,48.36,48.5,48.35,48.48,217043.0,47.8546,47.9931,47.8447,47.9734,217043.0
2025-02-12 12:40:00,48.47,48.53,48.43,48.44,258576.0,47.9635,48.0228,47.9239,47.9338,258576.0
2025-02-12 12:45:00,48.45,48.45,48.34,48.34,108102.0,47.9437,47.9437,47.8348,47.8348,108102.0
2025-02-12 12:50:00,48.34,48.43,48.33,48.41,79771.0,47.8348,47.9239,47.8249,47.9041,79771.0
2025-02-12 12:55:00,48.41,48.48,48.4,48.46,54511.0,47.9041,47.9734,47.8942,47.9536,54511.0
2025-02-12 13:00:00,48.46,48.47,48.22,48.23,100122.0,47.9536,47.9635,47.7161,47.726,100122.0
2025-02-12 13:05:00,48.23,48.29,48.14,48.28,109402.0,47.726,47.7853,47.6369,47.7754,109402.0
2025-02-12 13:10:00,48.27,48.31,48.25,48.26,58677.0,47.7655,47.8051,47.7458,47.7557,58677.0
2025-02-12 13:15:00,48.25,48.26,48.19,48.21,54880.0,47.7458,47.7557,47.6864,47.7062,54880.0
2025-02-12 13:20:00,48.21,48.23,48.12,48.14,70783.0,47.7062,47.726,47.6171,47.6369,70783.0
2025-02-12 13:25:00,48.14,48.19,48.1,48.11,166491.0,47.6369,47.6864,47.5973,47.6072,166491.0
2025-02-12 13:30:00,48.11,48.14,48.06,48.08,70825.0,47.6072,47.6369,47.5577,47.5775,70825.0
2025-02-12 13:35:00,48.07,48.08,48.02,48.07,49123.0,47.5676,47.5775,47.5182,47.5676,49123.0
2025-02-12 13:40:00,48.08,48.08,48.0,48.02,65889.0,47.5775,47.5775,47.4984,47.5182,65889.0
2025-02-12 13:45:00,48.03,48.04,47.95,47.96,95050.0,47.5281,47.538,47.4489,47.4588,95050.0
2025-02-12 13:50:00,47.96,47.99,47.93,47.98,59050.0,47.4588,47.4885,47.4291,47.4786,59050.0
2025-02-12 13:55:00,47.98,48.06,47.97,48.0,93058.0,47.4786,47.5577,47.4687,47.4984,93058.0
2025-02-12 14:00:00,48.0,48.08,47.99,48.02,106541.0,47.4984,47.5775,47.4885,47.5182,106541.0
2025-02-12 14:05:00,48.02,48.05,47.97,48.01,76397.0,47.5182,47.5478,47.4687,47.5083,76397.0
2025-02-12 14:10:00,48.0,48.01,47.95,47.99,80768.0,47.4984,47.5083,47.4489,47.4885,80768.0
2025-02-12 14:15:00,47.99,48.01,47.91,47.92,101679.0,47.4885,47.5083,47.4093,47.4192,101679.0
2025-02-12 14:20:00,47.92,47.93,47.82,47.82,103234.0,47.4192,47.4291,47.3203,47.3203,103234.0
2025-02-12 14:25:00,47.83,47.85,47.75,47.82,80875.0,47.3301,47.3499,47.251,47.3203,80875.0
2025-02-12 14:30:00,47.82,47.89,47.81,47.86,101868.0,47.3203,47.3895,47.3104,47.3598,101868.0
2025-02-12 14:35:00,47.85,47.85,47.76,47.79,104402.0,47.3499,47.3499,47.2609,47.2906,104402.0
2025-02-12 14:40:00,47.79,47.81,47.74,47.79,83682.0,47.2906,47.3104,47.2411,47.2906,83682.0
2025-02-12 14:45:00,47.79,47.85,47.77,47.82,71313.0,47.2906,47.3499,47.2708,47.3203,71313.0
2025-02-12 14:50:00,47.81,47.83,47.78,47.79,52176.0,47.3104,47.3301,47.2807,47.2906,52176.0
2025-02-12 14:55:00,47.79,47.82,47.74,47.78,62220.0,47.2906,47.3203,47.2411,47.2807,62220.0
2025-02-12 15:00:00,47.78,47.83,47.77,47.81,65904.0,47.2807,47.3301,47.2708,47.3104,65904.0
2025-02-12 15:05:00,47.82,47.88,47.81,47.82,70185.0,47.3203,47.3796,47.3104,47.3203,70185.0
2025-02-12 15:10:00,47.82,47.82,47.78,47.79,58621.0,47.3203,47.3203,47.2807,47.2906,58621.0
2025-02-12 15:15:00,47.79,47.81,47.72,47.75,95290.0,47.2906,47.3104,47.2213,47.251,95290.0
2025-02-12 15:20:00,47.75,47.77,47.73,47.74,51933.0,47.251,47.2708,47.2312,47.2411,51933.0
2025-02-12 15:25:00,47.74,47.74,47.62,47.63,100842.0,47.2411,47.2411,47.1223,47.1322,100842.0
2025-02-12 15:30:00,47.63,47.7,47.62,47.69,107209.0,47.1322,47.2015,47.1223,47.1916,107209.0
2025-02-12 15:35:00,47.68,47.7,47.63,47.63,155562.0,47.1817,47.2015,47.1322,47.1322,155562.0
2025-02-12 15:40:00,47.64,47.64,47.59,47.62,123759.0,47.1421,47.1421,47.0927,47.1223,123759.0
2025-02-12 15:45:00,47.63,47.65,47.62,47.65,118752.0,47.1322,47.152,47.1223,47.152,118752.0
2025-02-12 15:50:00,47.65,47.78,47.64,47.78,199110.0,47.152,47.2807,47.1421,47.2807,199110.0
2025-02-12 15:55:00,47.78,47.83,47.77,47.83,495552.0,47.2807,47.3301,47.2708,47.3301,495552.0
2025-02-13 09:30:00,47.99,48.16,47.68,47.78,381793.0,47.4885,47.6567,47.1817,47.2807,381793.0
2025-02-13 09:35:00,47.74,47.93,47.66,47.89,109259.0,47.2411,47.4291,47.1619,47.3895,109259.0
2025-02-13 09:40:00,47.9,47.97,47.78,47.96,109589.0,47.3994,47.4687,47.2807,47.4588,109589.0
2025-02-13 09:45:00,47.96,48.03,47.91,47.99,158019.0,47.4588,47.5281,47.4093,47.4885,158019.0
2025-02-13 09:50:00,47.98,48.05,47.9,48.04,89960.0,47.4786,47.5478,47.3994,47.538,89960.0
2025-02-13 09:55:00,48.05,48.07,47.98,48.01,93021.0,47.5478,47.5676,47.4786,47.5083,93021.0
2025-02-13 10:00:00,48.01,48.04,47.88,47.9,83024.0,47.5083,47.538,47.3796,47.3994,83024.0
2025-02-13 10:05:00,47.91,47.95,47.85,47.88,89797.0,47.4093,47.4489,47.3499,47.3796,89797.0
2025-02-13 10:10:00,47.89,47.98,47.88,47.98,54907.0,47.3895,47.4786,47.3796,47.4786,54907.0
2025-02-13 10:15:00,47.96,47.98,47.86,47.94,71091.0,47.4588,47.4786,47.3598,47.439,71091.0
2025-02-13 10:20:00,47.94,47.94,47.84,47.89,46251.0,47.439,47.439,47.34,47.3895,46251.0
2025-02-13 10:25:00,47.88,47.92,47.81,47.83,90583.0,47.3796,47.4192,47.3104,47.3301,90583.0
2025-02-13 10:30:00,47.83,47.86,47.76,47.79,80473.0,47.3301,47.3598,47.2609,47.2906,80473.0
2025-02-13 10:35:00,47.8,47.84,47.75,47.78,68512.0,47.3005,47.34,47.251,47.2807,68512.0
2025-02-13 10:40:00,47.78,47.93,47.76,47.91,161644.0,47.2807,47.4291,47.2609,47.4093,161644.0
2025-02-13 10:45:00,47.92,47.96,47.81,47.91,246488.0,47.4192,47.4588,47.3104,47.4093,246488.0
2025-02-13 10:50:00,47.92,47.98,47.82,47.86,111428.0,47.4192,47.4786,47.3203,47.3598,111428.0
2025-02-13 10:55:00,47.87,47.94,47.8,47.94,69788.0,47.3697,47.439,47.3005,47.439,69788.0
2025-02-13 11:00:00,47.94,47.98,47.87,47.93,64462.0,47.439,47.4786,47.3697,47.4291,64462.0
2025-02-13 11:05:00,47.94,47.98,47.92,47.94,69916.0,47.439,47.4786,47.4192,47.439,69916.0
2025-02-13 11:10:00,47.95,47.99,47.93,47.94,65176.0,47.4489,47.4885,47.4291,47.439,65176.0
2025-02-13 11:15:00,47.94,47.95,47.83,47.84,59062.0,47.439,47.4489,47.3301,47.34,59062.0
2025-02-13 11:20:00,47.85,47.94,47.84,47.91,50826.0,47.3499,47.439,47.34,47.4093,50826.0
2025-02-13 11:25:00,47.9,48.06,47.9,48.05,89543.0,47.3994,47.5577,47.3994,47.5478,89543.0
2025-02-13 11:30:00,48.05,48.09,48.0,48.07,109740.0,47.5478,47.5874,47.4984,47.5676,109740.0
2025-02-13 11:35:00,48.07,48.08,47.93,47.93,62683.0,47.5676,47.5775,47.4291,47.4291,62683.0
2025-02-13 11:40:00,47.93,47.95,47.9,47.9,37313.0,47.4291,47.4489,47.3994,47.3994,37313.0
2025-02-13 11:45:00,47.9,47.95,47.88,47.94,55580.0,47.3994,47.4489,47.3796,47.439,55580.0
2025-02-13 11:50:00,47.95,48.0,47.93,47.99,34666.0,47.4489,47.4984,47.4291,47.4885,34666.0
2025-02-13 11:55:00,47.98,47.99,47.92,47.94,38849.0,47.4786,47.4885,47.4192,47.439,38849.0
2025-02-13 12:00:00,47.94,47.94,47.86,47.87,40020.0,47.439,47.439,47.3598,47.3697,40020.0
2025-02-13 12:05:00,47.87,47.88,47.8,47.8,64459.0,47.3697,47.3796,47.3005,47.3005,64459.0
2025-02-13 12:10:00,47.8,47.85,47.75,47.79,78714.0,47.3005,47.3499,47.251,47.2906,78714.0
2025-02-13 12:15:00,47.8,47.81,47.76,47.79,60296.0,47.3005,47.3104,47.2609,47.2906,60296.0
2025-02-13 12:20:00,47.78,47.83,47.78,47.82,31781.0,47.2807,47.3301,47.2807,47.3203,31781.0
2025-02-13 12:25:00,47.82,47.9,47.8,47.89,46614.0,47.3203,47.3994,47.3005,47.3895,46614.0
2025-02-13 12:30:00,47.89,47.89,47.83,47.84,42781.0,47.3895,47.3895,47.3301,47.34,42781.0
2025-02-13 12:35:00,47.84,47.88,47.83,47.88,62213.0,47.34,47.3796,47.3301,47.3796,62213.0
2025-02-13 12:40:00,47.88,47.92,47.87,47.92,54812.0,47.3796,47.4192,47.3697,47.4192,54812.0
2025-02-13 12:45:00,47.91,47.92,47.82,47.85,63623.0,47.4093,47.4192,47.3203,47.3499,63623.0
2025-02-13 12:50:00,47.84,47.85,47.8,47.82,26230.0,47.34,47.3499,47.3005,47.3203,26230.0
2025-02-13 12:55:00,47.83,47.86,47.8,47.86,35608.0,47.3301,47.3598,47.3005,47.3598,35608.0
2025-02-13 13:00:00,47.87,47.9,47.82,47.88,33535.0,47.3697,47.3994,47.3203,47.3796,33535.0
2025-02-13 13:05:00,47.88,47.9,47.85,47.88,24808.0,47.3796,47.3994,47.3499,47.3796,24808.0
2025-02-13 13:10:00,47.89,47.92,47.86,47.89,25885.0,47.3895,47.4192,47.3598,47.3895,25885.0
2025-02-13 13:15:00,47.9,47.9,47.82,47.83,36126.0,47.3994,47.3994,47.3203,47.3301,36126.0
2025-02-13 13:20:00,47.84,47.87,47.81,47.84,34643.0,47.34,47.3697,47.3104,47.34,34643.0
2025-02-13 13:25:00,47.84,47.88,47.83,47.87,58339.0,47.34,47.3796,47.3301,47.3697,58339.0
2025-02-13 13:30:00,47.86,47.89,47.84,47.87,39835.0,47.3598,47.3895,47.34,47.3697,39835.0
2025-02-13 13:35:00,47.87,47.88,47.79,47.82,104982.0,47.3697,47.3796,47.2906,47.3203,104982.0
2025-02-13 13:40:00,47.82,47.84,47.75,47.78,96711.0,47.3203,47.34,47.251,47.2807,96711.0
2025-02-13 13:45:00,47.76,47.78,47.73,47.75,48083.0,47.2609,47.2807,47.2312,47.251,48083.0
2025-02-13 13:50:00,47.75,47.77,47.68,47.72,81585.0,47.251,47.2708,47.1817,47.2213,81585.0
2025-02-13 13:55:00,47.72,47.78,47.7,47.77,71399.0,47.2213,47.2807,47.2015,47.2708,71399.0
2025-02-13 14:00:00,47.77,47.79,47.7,47.77,48523.0,47.2708,47.2906,47.2015,47.2708,48523.0
2025-02-13 14:05:00,47.77,47.79,47.72,47.78,56915.0,47.2708,47.2906,47.2213,47.2807,56915.0
2025-02-13 14:10:00,47.78,47.8,47.76,47.8,53232.0,47.2807,47.3005,47.2609,47.3005,53232.0
2025-02-13 14:15:00,47.8,47.9,47.8,47.87,75223.0,47.3005,47.3994,47.3005,47.3697,75223.0
2025-02-13 14:20:00,47.88,47.99,47.86,47.95,180520.0,47.3796,47.4885,47.3598,47.4489,180520.0
2025-02-13 14:25:00,47.95,47.97,47.92,47.97,56370.0,47.4489,47.4687,47.4192,47.4687,56370.0
2025-02-13 14:30:00,47.97,48.01,47.93,47.96,76506.0,47.4687,47.5083,47.4291,47.4588,76506.0
2025-02-13 14:35:00,47.95,48.01,47.94,47.98,43330.0,47.4489,47.5083,47.439,47.4786,43330.0
2025-02-13 14:40:00,47.98,47.99,47.94,47.94,43633.0,47.4786,47.4885,47.439,47.439,43633.0
2025-02-13 14:45:00,47.94,47.97,47.88,47.89,45748.0,47.439,47.4687,47.3796,47.3895,45748.0
2025-02-13 14:50:00,47.89,47.91,47.85,47.9,65609.0,47.3895,47.4093,47.3499,47.3994,65609.0
2025-02-13 14:55:00,47.9,47.95,47.88,47.94,52120.0,47.3994,47.4489,47.3796,47.439,52120.0
2025-02-13 15:00:00,47.95,48.0,47.93,47.95,54007.0,47.4489,47.4984,47.4291,47.4489,54007.0
2025-02-13 15:05:00,47.95,47.95,47.87,47.9,41163.0,47.4489,47.4489,47.3697,47.3994,41163.0
2025-02-13 15:10:00,47.9,47.91,47.84,47.84,66837.0,47.3994,47.4093,47.34,47.34,66837.0
2025-02-13 15:15:00,47.85,47.87,47.82,47.84,51248.0,47.3499,47.3697,47.3203,47.34,51248.0
2025-02-13 15:20:00,47.84,47.86,47.79,47.8,73979.0,47.34,47.3598,47.2906,47.3005,73979.0
2025-02-13 15:25:00,47.8,47.84,47.8,47.83,85219.0,47.3005,47.34,47.3005,47.3301,85219.0
2025-02-13 15:30:00,47.83,47.88,47.81,47.84,88022.0,47.3301,47.3796,47.3104,47.34,88022.0
2025-02-13 15:35:00,47.85,47.9,47.81,47.84,94263.0,47.3499,47.3994,47.3104,47.34,94263.0
2025-02-13 15:40:00,47.84,47.84,47.73,47.76,118658.0,47.34,47.34,47.2312,47.2609,118658.0
2025-02-13 15:45:00,47.75,47.81,47.74,47.8,104222.0,47.251,47.3104,47.2411,47.3005,104222.0
2025-02-13 15:50:00,47.8,47.86,47.79,47.83,136813.0,47.3005,47.3598,47.2906,47.3301,136813.0
2025-02-13 15:55:00,47.83,47.89,47.79,47.88,408451.0,47.3301,47.3895,47.2906,47.3796,408451.0
2025-02-14 09:30:00,48.23,48.67,48.16,48.59,428779.0,47.726,48.1614,47.6567,48.0822,428779.0
2025-02-14 09:35:00,48.6,48.88,48.59,48.84,243532.0,48.0921,48.3692,48.0822,48.3296,243532.0
2025-02-14 09:40:00,48.85,49.08,48.81,49.03,549947.0,48.3395,48.5671,48.2999,48.5176,549947.0
2025-02-14 09:45:00,49.04,49.09,48.77,48.82,251041.0,48.5275,48.577,48.2603,48.3098,251041.0
2025-02-14 09:50:00,48.82,48.88,48.68,48.74,130920.0,48.3098,48.3692,48.1713,48.2306,130920.0
2025-02-14 09:55:00,48.75,48.84,48.73,48.77,93817.0,48.2405,48.3296,48.2207,48.2603,93817.0
2025-02-14 10:00:00,48.77,48.77,48.51,48.52,139847.0,48.2603,48.2603,48.003,48.0129,139847.0
2025-02-14 10:05:00,48.52,48.54,48.39,48.41,152308.0,48.0129,48.0327,47.8843,47.9041,152308.0
2025-02-14 10:10:00,48.41,48.42,48.3,48.34,156362.0,47.9041,47.914,47.7952,47.8348,156362.0
2025-02-14 10:15:00,48.33,48.43,48.28,48.3,118005.0,47.8249,47.9239,47.7754,47.7952,118005.0
2025-02-14 10:20:00,48.29,48.37,48.24,48.35,143339.0,47.7853,47.8645,47.7359,47.8447,143339.0
2025-02-14 10:25:00,48.36,48.38,48.25,48.25,94327.0,47.8546,47.8744,47.7458,47.7458,94327.0
2025-02-14 10:30:00,48.26,48.31,48.21,48.21,100421.0,47.7557,47.8051,47.7062,47.7062,100421.0
2025-02-14 10:35:00,48.22,48.32,48.19,48.3,90610.0,47.7161,47.815,47.6864,47.7952,90610.0
2025-02-14 10:40:00,48.3,48.3,48.23,48.25,80658.0,47.7952,47.7952,47.726,47.7458,80658.0
2025-02-14 10:45:00,48.26,48.27,48.22,48.23,71193.0,47.7557,47.7655,47.7161,47.726,71193.0
2025-02-14 10:50:00,48.23,48.34,48.22,48.3,103219.0,47.726,47.8348,47.7161,47.7952,103219.0
2025-02-14 10:55:00,48.3,48.33,48.26,48.29,67459.0,47.7952,47.8249,47.7557,47.7853,67459.0
2025-02-14 11:00:00,48.29,48.38,48.29,48.37,44758.0,47.7853,47.8744,47.7853,47.8645,44758.0
2025-02-14 11:05:00,48.37,48.39,48.34,48.37,56899.0,47.8645,47.8843,47.8348,47.8645,56899.0
2025-02-14 11:10:00,48.37,48.41,48.31,48.33,80948.0,47.8645,47.9041,47.8051,47.8249,80948.0
2025-02-14 11:15:00,48.33,48.39,48.3,48.32,101620.0,47.8249,47.8843,47.7952,47.815,101620.0
2025-02-14 11:20:00,48.32,48.36,48.27,48.35,53522.0,47.815,47.8546,47.7655,47.8447,53522.0
2025-02-14 11:25:00,48.35,48.4,48.35,48.37,61775.0,47.8447,47.8942,47.8447,47.8645,61775.0
2025-02-14 11:30:00,48.38,48.38,48.28,48.34,68837.0,47.8744,47.8744,47.7754,47.8348,68837.0
2025-02-14 11:35:00,48.34,48.5,48.34,48.5,115044.0,47.8348,47.9931,47.8348,47.9931,115044.0
2025-02-14 11:40:00,48.5,48.55,48.48,48.49,63897.0,47.9931,48.0426,47.9734,47.9832,63897.0
2025-02-14 11:45:00,48.5,48.56,48.47,48.55,52758.0,47.9931,48.0525,47.9635,48.0426,52758.0
2025-02-14 11:50:00,48.55,48.59,48.54,48.55,70531.0,48.0426,48.0822,48.0327,48.0426,70531.0
2025-02-14 11:55:00,48.55,48.58,48.51,48.52,53299.0,48.0426,48.0723,48.003,48.0129,53299.0
2025-02-14 12:00:00,48.52,48.55,48.48,48.51,33898.0,48.0129,48.0426,47.9734,48.003,33898.0
2025-02-14 12:05:00,48.51,48.51,48.45,48.47,64969.0,48.003,48.003,47.9437,47.9635,64969.0
2025-02-14 12:10:00,48.47,48.52,48.39,48.52,89260.0,47.9635,48.0129,47.8843,48.0129,89260.0
2025-02-14 12:15:00,48.52,48.52,48.39,48.41,65955.0,48.0129,48.0129,47.8843,47.9041,65955.0
2025-02-14 12:20:00,48.41,48.43,48.36,48.39,51881.0,47.9041,47.9239,47.8546,47.8843,51881.0
2025-02-14 12:25:00,48.39,48.42,48.36,48.41,62610.0,47.8843,47.914,47.8546,47.9041,62610.0
2025-02-14 12:30:00,48.41,48.45,48.38,48.4,43291.0,47.9041,47.9437,47.8744,47.8942,43291.0
2025-02-14 12:35:00,48.4,48.44,48.37,48.37,54679.0,47.8942,47.9338,47.8645,47.8645,54679.0
2025-02-14 12:40:00,48.37,48.4,48.3,48.3,54406.0,47.8645,47.8942,47.7952,47.7952,54406.0
2025-02-14 12:45:00,48.3,48.34,48.28,48.34,50808.0,47.7952,47.8348,47.7754,47.8348,50808.0
2025-02-14 12:50:00,48.34,48.38,48.34,48.37,29672.0,47.8348,47.8744,47.8348,47.8645,29672.0
2025-02-14 12:55:00,48.36,48.38,48.31,48.31,27717.0,47.8546,47.8744,47.8051,47.8051,27717.0
2025-02-14 13:00:00,48.32,48.34,48.3,48.3,66655.0,47.815,47.8348,47.7952,47.7952,66655.0
2025-02-14 13:05:00,48.3,48.32,48.26,48.26,38131.0,47.7952,47.815,47.7557,47.7557,38131.0
2025-02-14 13:10:00,48.26,48.29,48.24,48.26,51097.0,47.7557,47.7853,47.7359,47.7557,51097.0
2025-02-14 13:15:00,48.26,48.28,48.23,48.28,45154.0,47.7557,47.7754,47.726,47.7754,45154.0
2025-02-14 13:20:00,48.28,48.3,48.26,48.29,29531.0,47.7754,47.7952,47.7557,47.7853,29531.0
2025-02-14 13:25:00,48.3,48.3,48.26,48.29,30945.0,47.7952,47.7952,47.7557,47.7853,30945.0
2025-02-14 13:30:00,48.29,48.35,48.28,48.33,54924.0,47.7853,47.8447,47.7754,47.8249,54924.0
2025-02-14 13:35:00,48.33,48.33,48.28,48.29,32590.0,47.8249,47.8249,47.7754,47.7853,32590.0
2025-02-14 13:40:00,48.29,48.29,48.21,48.22,32856.0,47.7853,47.7853,47.7062,47.7161,32856.0
2025-02-14 13:45:00,48.22,48.26,48.21,48.23,47984.0,47.7161,47.7557,47.7062,47.726,47984.0
2025-02-14 13:50:00,48.23,48.24,48.18,48.21,178205.0,47.726,47.7359,47.6765,47.7062,178205.0
2025-02-14 13:55:00,48.21,48.24,48.18,48.21,77024.0,47.7062,47.7359,47.6765,47.7062,77024.0
2025-02-14 14:00:00,48.21,48.23,48.2,48.23,32688.0,47.7062,47.726,47.6963,47.726,32688.0
2025-02-14 14:05:00,48.23,48.26,48.21,48.23,35205.0,47.726,47.7557,47.7062,47.726,35205.0
2025-02-14 14:10:00,48.23,48.28,48.23,48.28,47953.0,47.726,47.7754,47.726,47.7754,47953.0
2025-02-14 14:15:00,48.28,48.28,48.23,48.23,29654.0,47.7754,47.7754,47.726,47.726,29654.0
2025-02-14 14:20:00,48.23,48.23,48.16,48.18,47052.0,47.726,47.726,47.6567,47.6765,47052.0
2025-02-14 14:25:00,48.18,48.18,48.09,48.09,82344.0,47.6765,47.6765,47.5874,47.5874,82344.0
2025-02-14 14:30:00,48.1,48.14,48.09,48.14,70696.0,47.5973,47.6369,47.5874,47.6369,70696.0
2025-02-14 14:35:00,48.13,48.19,48.12,48.16,80857.0,47.627,47.6864,47.6171,47.6567,80857.0
2025-02-14 14:40:00,48.16,48.21,48.13,48.2,77477.0,47.6567,47.7062,47.627,47.6963,77477.0
2025-02-14 14:45:00,48.2,48.24,48.19,48.21,32199.0,47.6963,47.7359,47.6864,47.7062,32199.0
2025-02-14 14:50:00,48.21,48.23,48.18,48.22,39352.0,47.7062,47.726,47.6765,47.7161,39352.0
2025-02-14 14:55:00,48.21,48.23,48.2,48.2,35167.0,47.7062,47.726,47.6963,47.6963,35167.0
2025-02-14 15:00:00,48.2,48.29,48.19,48.29,56604.0,47.6963,47.7853,47.6864,47.7853,56604.0
2025-02-14 15:05:00,48.29,48.34,48.28,48.34,64935.0,47.7853,47.8348,47.7754,47.8348,64935.0
2025-02-14 15:10:00,48.34,48.34,48.3,48.3,65643.0,47.8348,47.8348,47.7952,47.7952,65643.0
2025-02-14 15:15:00,48.3,48.32,48.27,48.28,53601.0,47.7952,47.815,47.7655,47.7754,53601.0
2025-02-14 15:20:00,48.29,48.31,48.27,48.3,60934.0,47.7853,47.8051,47.7655,47.7952,60934.0
2025-02-14 15:25:00,48.3,48.31,48.25,48.26,59827.0,47.7952,47.8051,47.7458,47.7557,59827.0
2025-02-14 15:30:00,48.26,48.3,48.23,48.28,55435.0,47.7557,47.7952,47.726,47.7754,55435.0
2025-02-14 15:35:00,48.28,48.28,48.24,48.25,86988.0,47.7754,47.7754,47.7359,47.7458,86988.0
2025-02-14 15:40:00,48.25,48.25,48.09,48.09,95117.0,47.7458,47.7458,47.5874,47.5874,95117.0
2025-02-14 15:45:00,48.09,48.1,48.01,48.05,139727.0,47.5874,47.5973,47.5083,47.5478,139727.0
2025-02-14 15:50:00,48.06,48.1,48.02,48.09,188302.0,47.5577,47.5973,47.5182,47.5874,188302.0
2025-02-14 15:55:00,48.08,48.17,48.04,48.07,693380.0,47.5775,47.6666,47.538,47.5676,693380.0
2025-02-18 09:30:00,48.86,48.89,48.11,48.42,775747.0,48.3494,48.3791,47.6072,47.914,775747.0
2025-02-18 09:35:00,48.4,48.59,48.4,48.41,254808.0,47.8942,48.0822,47.8942,47.9041,254808.0
2025-02-18 09:40:00,48.41,48.42,47.91,47.94,533784.0,47.9041,47.914,47.4093,47.439,533784.0
2025-02-18 09:45:00,47.95,48.28,47.91,48.22,247516.0,47.4489,47.7754,47.4093,47.7161,247516.0
2025-02-18 09:50:00,48.21,48.41,48.15,48.38,181207.0,47.7062,47.9041,47.6468,47.8744,181207.0
2025-02-18 09:55:00,48.38,48.46,48.34,48.41,99409.0,47.8744,47.9536,47.8348,47.9041,99409.0
2025-02-18 10:00:00,48.41,48.72,48.4,48.54,242649.0,47.9041,48.2108,47.8942,48.0327,242649.0
2025-02-18 10:05:00,48.54,48.65,48.5,48.56,161304.0,48.0327,48.1416,47.9931,48.0525,161304.0
2025-02-18 10:10:00,48.57,48.63,48.39,48.41,179750.0,48.0624,48.1218,47.8843,47.9041,179750.0
2025-02-18 10:15:00,48.41,48.65,48.38,48.63,131419.0,47.9041,48.1416,47.8744,48.1218,131419.0
2025-02-18 10:20:00,48.64,48.64,48.47,48.59,175073.0,48.1317,48.1317,47.9635,48.0822,175073.0
2025-02-18 10:25:00,48.59,48.76,48.58,48.68,150081.0,48.0822,48.2504,48.0723,48.1713,150081.0
2025-02-18 10:30:00,48.67,48.84,48.66,48.78,120037.0,48.1614,48.3296,48.1515,48.2702,120037.0
2025-02-18 10:35:00,48.79,48.83,48.72,48.82,81487.0,48.2801,48.3197,48.2108,48.3098,81487.0
2025-02-18 10:40:00,48.83,48.85,48.68,48.7,131988.0,48.3197,48.3395,48.1713,48.1911,131988.0
2025-02-18 10:45:00,48.69,48.75,48.62,48.75,107522.0,48.1812,48.2405,48.1119,48.2405,107522.0
2025-02-18 10:50:00,48.76,48.78,48.57,48.58,98541.0,48.2504,48.2702,48.0624,48.0723,98541.0
2025-02-18 10:55:00,48.59,48.62,48.55,48.56,105093.0,48.0822,48.1119,48.0426,48.0525,105093.0
2025-02-18 11:00:00,48.56,48.64,48.54,48.6,78521.0,48.0525,48.1317,48.0327,48.0921,78521.0
2025-02-18 11:05:00,48.6,48.64,48.55,48.58,101375.0,48.0921,48.1317,48.0426,48.0723,101375.0
2025-02-18 11:10:00,48.58,48.64,48.57,48.59,96470.0,48.0723,48.1317,48.0624,48.0822,96470.0
2025-02-18 11:15:00,48.61,48.65,48.59,48.65,76280.0,48.102,48.1416,48.0822,48.1416,76280.0
2025-02-18 11:20:00,48.65,48.68,48.58,48.62,64317.0,48.1416,48.1713,48.0723,48.1119,64317.0
2025-02-18 11:25:00,48.61,48.7,48.58,48.67,87287.0,48.102,48.1911,48.0723,48.1614,87287.0
2025-02-18 11:30:00,48.67,48.8,48.67,48.8,106678.0,48.1614,48.29,48.1614,48.29,106678.0
2025-02-18 11:35:00,48.8,48.85,48.77,48.81,114423.0,48.29,48.3395,48.2603,48.2999,114423.0
2025-02-18 11:40:00,48.82,48.86,48.79,48.84,80880.0,48.3098,48.3494,48.2801,48.3296,80880.0
2025-02-18 11:45:00,48.84,48.88,48.8,48.86,78105.0,48.3296,48.3692,48.29,48.3494,78105.0
2025-02-18 11:50:00,48.87,48.89,48.75,48.78,85214.0,48.3593,48.3791,48.2405,48.2702,85214.0
2025-02-18 11:55:00,48.77,48.81,48.75,48.81,71162.0,48.2603,48.2999,48.2405,48.2999,71162.0
2025-02-18 12:00:00,48.81,48.84,48.75,48.8,48597.0,48.2999,48.3296,48.2405,48.29,48597.0
2025-02-18 12:05:00,48.79,48.83,48.75,48.78,52877.0,48.2801,48.3197,48.2405,48.2702,52877.0
2025-02-18 12:10:00,48.77,48.8,48.76,48.8,47076.0,48.2603,48.29,48.2504,48.29,47076.0
2025-02-18 12:15:00,48.8,48.85,48.79,48.82,87636.0,48.29,48.3395,48.2801,48.3098,87636.0
2025-02-18 12:20:00,48.82,48.87,48.81,48.84,98882.0,48.3098,48.3593,48.2999,48.3296,98882.0
2025-02-18 12:25:00,48.85,48.88,48.83,48.86,57755.0,48.3395,48.3692,48.3197,48.3494,57755.0
2025-02-18 12:30:00,48.86,48.87,48.82,48.86,42181.0,48.3494,48.3593,48.3098,48.3494,42181.0
2025-02-18 12:35:00,48.85,48.91,48.84,48.88,61025.0,48.3395,48.3989,48.3296,48.3692,61025.0
2025-02-18 12:40:00,48.89,48.93,48.88,48.93,108530.0,48.3791,48.4187,48.3692,48.4187,108530.0
2025-02-18 12:45:00,48.92,49.01,48.9,48.96,187001.0,48.4088,48.4978,48.389,48.4483,187001.0
2025-02-18 12:50:00,48.96,49.01,48.94,49.0,52609.0,48.4483,48.4978,48.4285,48.4879,52609.0
2025-02-18 12:55:00,48.99,49.02,48.95,48.96,65038.0,48.478,48.5077,48.4384,48.4483,65038.0
2025-02-18 13:00:00,48.96,48.97,48.9,48.94,48747.0,48.4483,48.4582,48.389,48.4285,48747.0
2025-02-18 13:05:00,48.93,48.98,48.92,48.97,45036.0,48.4187,48.4681,48.4088,48.4582,45036.0
2025-02-18 13:10:00,48.97,49.0,48.95,49.0,47129.0,48.4582,48.4879,48.4384,48.4879,47129.0
2025-02-18 13:15:00,48.98,49.04,48.98,48.98,101350.0,48.4681,48.5275,48.4681,48.4681,101350.0
2025-02-18 13:20:00,48.98,49.03,48.95,48.98,70708.0,48.4681,48.5176,48.4384,48.4681,70708.0
2025-02-18 13:25:00,48.98,48.99,48.95,48.98,56210.0,48.4681,48.478,48.4384,48.4681,56210.0
2025-02-18 13:30:00,48.98,49.05,48.95,49.01,99966.0,48.4681,48.5374,48.4384,48.4978,99966.0
2025-02-18 13:35:00,49.01,49.08,49.0,49.01,79751.0,48.4978,48.5671,48.4879,48.4978,79751.0
2025-02-18 13:40:00,49.01,49.06,48.99,49.03,36414.0,48.4978,48.5473,48.478,48.5176,36414.0
2025-02-18 13:45:00,49.02,49.12,48.99,49.12,84152.0,48.5077,48.6067,48.478,48.6067,84152.0
2025-02-18 13:50:00,49.12,49.13,49.04,49.05,84985.0,48.6067,48.6166,48.5275,48.5374,84985.0
2025-02-18 13:55:00,49.06,49.09,49.04,49.06,55443.0,48.5473,48.577,48.5275,48.5473,55443.0
2025-02-18 14:00:00,49.05,49.09,49.02,49.03,87069.0,48.5374,48.577,48.5077,48.5176,87069.0
2025-02-18 14:05:00,49.02,49.07,48.97,49.05,255568.0,48.5077,48.5572,48.4582,48.5374,255568.0
2025-02-18 14:10:00,49.06,49.09,49.0,49.04,64964.0,48.5473,48.577,48.4879,48.5275,64964.0
2025-02-18 14:15:00,49.04,49.05,48.98,49.01,75682.0,48.5275,48.5374,48.4681,48.4978,75682.0
2025-02-18 14:20:00,49.01,49.05,48.99,49.05,67289.0,48.4978,48.5374,48.478,48.5374,67289.0
2025-02-18 14:25:00,49.04,49.05,48.99,48.99,82346.0,48.5275,48.5374,48.478,48.478,82346.0
2025-02-18 14:30:00,49.0,49.04,48.96,49.04,92841.0,48.4879,48.5275,48.4483,48.5275,92841.0
2025-02-18 14:35:00,49.03,49.07,48.98,48.98,60853.0,48.5176,48.5572,48.4681,48.4681,60853.0
2025-02-18 14:40:00,48.98,49.0,48.95,48.97,63687.0,48.4681,48.4879,48.4384,48.4582,63687.0
2025-02-18 14:45:00,48.97,49.0,48.94,48.95,65083.0,48.4582,48.4879,48.4285,48.4384,65083.0
2025-02-18 14:50:00,48.95,49.02,48.94,48.99,72857.0,48.4384,48.5077,48.4285,48.478,72857.0
2025-02-18 14:55:00,48.99,49.02,48.96,48.98,50666.0,48.478,48.5077,48.4483,48.4681,50666.0
2025-02-18 15:00:00,48.98,49.01,48.95,48.98,68393.0,48.4681,48.4978,48.4384,48.4681,68393.0
2025-02-18 15:05:00,48.98,49.02,48.97,49.01,67052.0,48.4681,48.5077,48.4582,48.4978,67052.0
2025-02-18 15:10:00,49.01,49.03,48.96,48.99,84032.0,48.4978,48.5176,48.4483,48.478,84032.0
2025-02-18 15:15:00,48.99,49.02,48.97,49.02,124405.0,48.478,48.5077,48.4582,48.5077,124405.0
2025-02-18 15:20:00,49.01,49.11,49.0,49.07,182683.0,48.4978,48.5968,48.4879,48.5572,182683.0
2025-02-18 15:25:00,49.08,49.08,48.98,48.98,122030.0,48.5671,48.5671,48.4681,48.4681,122030.0
2025-02-18 15:30:00,48.98,49.08,48.96,49.02,179784.0,48.4681,48.5671,48.4483,48.5077,179784.0
2025-02-18 15:35:00,49.02,49.07,49.0,49.06,133090.0,48.5077,48.5572,48.4879,48.5473,133090.0
2025-02-18 15:40:00,49.05,49.14,49.04,49.12,248907.0,48.5374,48.6265,48.5275,48.6067,248907.0
2025-02-18 15:45:00,49.12,49.14,49.08,49.11,286512.0,48.6067,48.6265,48.5671,48.5968,286512.0
2025-02-18 15:50:00,49.1,49.11,48.87,48.89,506064.0,48.5869,48.5968,48.3593,48.3791,506064.0
2025-02-18 15:55:00,48.88,49.03,48.8,48.88,1071416.0,48.3692,48.5176,48.29,48.3692,1071416.0
2025-02-19 09:30:00,49.5,50.85,49.3,50.41,1543088.0,48.9827,50.3186,48.7848,49.8832,1543088.0
2025-02-19 09:35:00,50.41,51.28,50.41,50.97,1154967.0,49.8832,50.7441,49.8832,50.4373,1154967.0
2025-02-19 09:40:00,50.96,51.77,50.93,51.45,962914.0,50.4274,51.229,50.3977,50.9123,962914.0
2025-02-19 09:45:00,51.41,51.68,51.23,51.65,733373.0,50.8727,51.1399,50.6946,51.1102,733373.0
2025-02-19 09:50:00,51.63,51.66,50.9,51.0,663668.0,51.0904,51.1201,50.3681,50.467,663668.0
2025-02-19 09:55:00,51.0,51.04,50.67,50.93,511213.0,50.467,50.5066,50.1405,50.3977,511213.0
2025-02-19 10:00:00,50.95,51.36,50.92,51.25,668499.0,50.4175,50.8233,50.3879,50.7144,668499.0
2025-02-19 10:05:00,51.25,51.62,51.14,51.52,541005.0,50.7144,51.0805,50.6056,50.9816,541005.0
2025-02-19 10:10:00,51.51,52.02,51.41,51.88,900438.0,50.9717,51.4764,50.8727,51.3378,900438.0
2025-02-19 10:15:00,51.9,52.17,51.85,51.97,695810.0,51.3576,51.6248,51.3081,51.4269,695810.0
2025-02-19 10:20:00,51.97,52.17,51.84,52.15,461654.0,51.4269,51.6248,51.2982,51.605,461654.0
2025-02-19 10:25:00,52.15,52.16,51.85,52.06,372219.0,51.605,51.6149,51.3081,51.5159,372219.0
2025-02-19 10:30:00,52.05,52.15,51.9,51.92,316388.0,51.506,51.605,51.3576,51.3774,316388.0
2025-02-19 10:35:00,51.92,52.11,51.75,51.76,324064.0,51.3774,51.5654,51.2092,51.2191,324064.0
2025-02-19 10:40:00,51.76,52.03,51.7,51.91,281739.0,51.2191,51.4863,51.1597,51.3675,281739.0
2025-02-19 10:45:00,51.88,51.98,51.71,51.78,265761.0,51.3378,51.4368,51.1696,51.2389,265761.0
2025-02-19 10:50:00,51.77,51.85,51.59,51.68,385038.0,51.229,51.3081,51.0509,51.1399,385038.0
2025-02-19 10:55:00,51.69,51.71,51.45,51.47,310907.0,51.1498,51.1696,50.9123,50.9321,310907.0
2025-02-19 11:00:00,51.47,51.71,51.46,51.61,220280.0,50.9321,51.1696,50.9222,51.0706,220280.0
2025-02-19 11:05:00,51.6,51.82,51.58,51.66,205652.0,51.0607,51.2784,51.041,51.1201,205652.0
2025-02-19 11:10:00,51.67,51.87,51.65,51.78,240247.0,51.13,51.3279,51.1102,51.2389,240247.0
2025-02-19 11:15:00,51.77,51.79,51.6,51.68,218398.0,51.229,51.2488,51.0607,51.1399,218398.0
2025-02-19 11:20:00,51.68,51.72,51.61,51.62,166870.0,51.1399,51.1795,51.0706,51.0805,166870.0
2025-02-19 11:25:00,51.62,51.72,51.49,51.54,205551.0,51.0805,51.1795,50.9519,51.0014,205551.0
2025-02-19 11:30:00,51.53,51.7,51.48,51.49,170241.0,50.9915,51.1597,50.942,50.9519,170241.0
2025-02-19 11:35:00,51.48,51.54,51.31,51.32,244204.0,50.942,51.0014,50.7738,50.7837,244204.0
2025-02-19 11:40:00,51.33,51.65,51.31,51.6,198813.0,50.7936,51.1102,50.7738,51.0607,198813.0
2025-02-19 11:45:00,51.6,51.87,51.58,51.87,170572.0,51.0607,51.3279,51.041,51.3279,170572.0
2025-02-19 11:50:00,51.86,51.94,51.81,51.86,173443.0,51.318,51.3972,51.2686,51.318,173443.0
2025-02-19 11:55:00,51.86,52.02,51.85,51.86,275217.0,51.318,51.4764,51.3081,51.318,275217.0
2025-02-19 12:00:00,51.85,51.99,51.76,51.89,150713.0,51.3081,51.4467,51.2191,51.3477,150713.0
2025-02-19 12:05:00,51.88,51.89,51.73,51.8,123841.0,51.3378,51.3477,51.1894,51.2587,123841.0
2025-02-19 12:10:00,51.8,51.91,51.66,51.66,155618.0,51.2587,51.3675,51.1201,51.1201,155618.0
2025-02-19 12:15:00,51.67,51.75,51.61,51.73,150249.0,51.13,51.2092,51.0706,51.1894,150249.0
2025-02-19 12:20:00,51.74,51.84,51.69,51.69,103764.0,51.1993,51.2982,51.1498,51.1498,103764.0
2025-02-19 12:25:00,51.7,51.81,51.65,51.72,107779.0,51.1597,51.2686,51.1102,51.1795,107779.0
2025-02-19 12:30:00,51.71,51.81,51.62,51.68,82536.0,51.1696,51.2686,51.0805,51.1399,82536.0
2025-02-19 12:35:00,51.69,51.7,51.58,51.6,81593.0,51.1498,51.1597,51.041,51.0607,81593.0
2025-02-19 12:40:00,51.6,51.68,51.59,51.66,85772.0,51.0607,51.1399,51.0509,51.1201,85772.0
2025-02-19 12:45:00,51.66,51.73,51.64,51.69,67917.0,51.1201,51.1894,51.1003,51.1498,67917.0
2025-02-19 12:50:00,51.7,51.71,51.55,51.59,71062.0,51.1597,51.1696,51.0113,51.0509,71062.0
2025-02-19 12:55:00,51.59,51.77,51.58,51.69,147436.0,51.0509,51.229,51.041,51.1498,147436.0
2025-02-19 13:00:00,51.69,51.74,51.62,51.71,119327.0,51.1498,51.1993,51.0805,51.1696,119327.0
2025-02-19 13:05:00,51.71,51.76,51.66,51.68,75716.0,51.1696,51.2191,51.1201,51.1399,75716.0
2025-02-19 13:10:00,51.69,51.84,51.63,51.83,149978.0,51.1498,51.2982,51.0904,51.2883,149978.0
2025-02-19 13:15:00,51.83,51.87,51.73,51.75,102092.0,51.2883,51.3279,51.1894,51.2092,102092.0
2025-02-19 13:20:00,51.75,51.99,51.73,51.91,247162.0,51.2092,51.4467,51.1894,51.3675,247162.0
2025-02-19 13:25:00,51.9,51.91,51.66,51.77,211014.0,51.3576,51.3675,51.1201,51.229,211014.0
2025-02-19 13:30:00,51.77,51.85,51.63,51.64,124362.0,51.229,51.3081,51.0904,51.1003,124362.0
2025-02-19 13:35:00,51.66,51.74,51.56,51.62,222318.0,51.1201,51.1993,51.0212,51.0805,222318.0
2025-02-19 13:40:00,51.62,51.63,51.4,51.42,221878.0,51.0805,51.0904,50.8628,50.8826,221878.0
2025-02-19 13:45:00,51.42,51.42,51.13,51.13,194024.0,50.8826,50.8826,50.5957,50.5957,194024.0
2025-02-19 13:50:00,51.14,51.27,50.83,50.9,265445.0,50.6056,50.7342,50.2988,50.3681,265445.0
2025-02-19 13:55:00,50.92,51.26,50.91,51.02,177332.0,50.3879,50.7243,50.378,50.4868,177332.0
2025-02-19 14:00:00,51.03,51.11,50.76,50.79,210082.0,50.4967,50.5759,50.2295,50.2592,210082.0
2025-02-19 14:05:00,50.79,50.97,50.71,50.96,136663.0,50.2592,50.4373,50.18,50.4274,136663.0
2025-02-19 14:10:00,50.96,50.97,50.64,50.85,175657.0,50.4274,50.4373,50.1108,50.3186,175657.0
2025-02-19 14:15:00,50.86,51.03,50.85,51.0,142490.0,50.3285,50.4967,50.3186,50.467,142490.0
2025-02-19 14:20:00,51.0,51.09,50.92,51.01,191970.0,50.467,50.5561,50.3879,50.4769,191970.0
2025-02-19 14:25:00,51.01,51.06,50.94,51.04,91536.0,50.4769,50.5264,50.4076,50.5066,91536.0
2025-02-19 14:30:00,51.02,51.17,51.0,51.11,97823.0,50.4868,50.6352,50.467,50.5759,97823.0
2025-02-19 14:35:00,51.12,51.14,50.93,50.94,107118.0,50.5858,50.6056,50.3977,50.4076,107118.0
2025-02-19 14:40:00,50.95,50.96,50.84,50.9,80630.0,50.4175,50.4274,50.3087,50.3681,80630.0
2025-02-19 14:45:00,50.91,50.96,50.84,50.87,73893.0,50.378,50.4274,50.3087,50.3384,73893.0
2025-02-19 14:50:00,50.87,51.06,50.87,51.05,93375.0,50.3384,50.5264,50.3384,50.5165,93375.0
2025-02-19 14:55:00,51.04,51.08,51.0,51.02,90279.0,50.5066,50.5462,50.467,50.4868,90279.0
2025-02-19 15:00:00,51.02,51.06,50.98,51.03,81767.0,50.4868,50.5264,50.4472,50.4967,81767.0
2025-02-19 15:05:00,51.03,51.07,50.93,51.05,97423.0,50.4967,50.5363,50.3977,50.5165,97423.0
2025-02-19 15:10:00,51.05,51.2,51.04,51.19,109358.0,50.5165,50.6649,50.5066,50.655,109358.0
2025-02-19 15:15:00,51.18,51.28,51.0,51.05,162298.0,50.6451,50.7441,50.467,50.5165,162298.0
2025-02-19 15:20:00,51.05,51.12,51.01,51.11,100856.0,50.5165,50.5858,50.4769,50.5759,100856.0
2025-02-19 15:25:00,51.1,51.13,51.05,51.08,111660.0,50.566,50.5957,50.5165,50.5462,111660.0
2025-02-19 15:30:00,51.07,51.12,51.0,51.01,120725.0,50.5363,50.5858,50.467,50.4769,120725.0
2025-02-19 15:35:00,51.03,51.05,50.89,51.04,161107.0,50.4967,50.5165,50.3582,50.5066,161107.0
2025-02-19 15:40:00,51.04,51.15,50.99,51.12,184815.0,50.5066,50.6155,50.4571,50.5858,184815.0
2025-02-19 15:45:00,51.13,51.19,51.0,51.05,175287.0,50.5957,50.655,50.467,50.5165,175287.0
2025-02-19 15:50:00,51.06,51.07,50.84,50.85,335976.0,50.5264,50.5363,50.3087,50.3186,335976.0
2025-02-19 15:55:00,50.84,51.06,50.78,50.98,886421.0,50.3087,50.5264,50.2493,50.4472,886421.0
2025-02-20 09:30:00,51.17,51.25,50.55,50.63,439926.0,50.6352,50.7144,50.0217,50.1009,439926.0
2025-02-20 09:35:00,50.6,50.91,50.49,50.82,188353.0,50.0712,50.378,49.9623,50.2889,188353.0
2025-02-20 09:40:00,50.82,51.13,50.79,51.02,184863.0,50.2889,50.5957,50.2592,50.4868,184863.0
2025-02-20 09:45:00,51.03,51.37,51.02,51.22,213343.0,50.4967,50.8332,50.4868,50.6847,213343.0
2025-02-20 09:50:00,51.22,51.5,51.08,51.47,254397.0,50.6847,50.9618,50.5462,50.9321,254397.0
2025-02-20 09:55:00,51.48,51.5,51.31,51.34,129892.0,50.942,50.9618,50.7738,50.8035,129892.0
2025-02-20 10:00:00,51.32,51.36,51.08,51.34,192853.0,50.7837,50.8233,50.5462,50.8035,192853.0
2025-02-20 10:05:00,51.32,51.66,51.27,51.64,214351.0,50.7837,51.1201,50.7342,51.1003,214351.0
2025-02-20 10:10:00,51.66,51.84,51.53,51.54,375784.0,51.1201,51.2982,50.9915,51.0014,375784.0
2025-02-20 10:15:00,51.52,51.76,51.46,51.61,175483.0,50.9816,51.2191,50.9222,51.0706,175483.0
2025-02-20 10:20:00,51.62,51.78,51.57,51.75,106038.0,51.0805,51.2389,51.0311,51.2092,106038.0
2025-02-20 10:25:00,51.75,51.81,51.69,51.77,92128.0,51.2092,51.2686,51.1498,51.229,92128.0
2025-02-20 10:30:00,51.78,51.81,51.61,51.7,113261.0,51.2389,51.2686,51.0706,51.1597,113261.0
2025-02-20 10:35:00,51.7,51.77,51.63,51.69,78707.0,51.1597,51.229,51.0904,51.1498,78707.0
2025-02-20 10:40:00,51.69,51.73,51.62,51.68,57882.0,51.1498,51.1894,51.0805,51.1399,57882.0
2025-02-20 10:45:00,51.67,51.82,51.64,51.76,114125.0,51.13,51.2784,51.1003,51.2191,114125.0
2025-02-20 10:50:00,51.76,51.78,51.61,51.72,140914.0,51.2191,51.2389,51.0706,51.1795,140914.0
2025-02-20 10:55:00,51.71,51.71,51.59,51.68,72658.0,51.1696,51.1696,51.0509,51.1399,72658.0
2025-02-20 11:00:00,51.69,51.71,51.48,51.69,146156.0,51.1498,51.1696,50.942,51.1498,146156.0
2025-02-20 11:05:00,51.69,51.71,51.57,51.66,94954.0,51.1498,51.1696,51.0311,51.1201,94954.0
2025-02-20 11:10:00,51.67,51.8,51.67,51.7,130254.0,51.13,51.2587,51.13,51.1597,130254.0
2025-02-20 11:15:00,51.71,51.84,51.7,51.81,185827.0,51.1696,51.2982,51.1597,51.2686,185827.0
2025-02-20 11:20:00,51.8,51.86,51.75,51.84,92083.0,51.2587,51.318,51.2092,51.2982,92083.0
2025-02-20 11:25:00,51.84,51.89,51.77,51.88,117925.0,51.2982,51.3477,51.229,51.3378,117925.0
2025-02-20 11:30:00,51.89,51.97,51.87,51.96,109363.0,51.3477,51.4269,51.3279,51.417,109363.0
2025-02-20 11:35:00,51.97,51.99,51.87,51.98,102012.0,51.4269,51.4467,51.3279,51.4368,102012.0
2025-02-20 11:40:00,51.98,52.07,51.95,51.98,216036.0,51.4368,51.5258,51.4071,51.4368,216036.0
2025-02-20 11:45:00,51.98,52.01,51.87,51.89,122161.0,51.4368,51.4665,51.3279,51.3477,122161.0
2025-02-20 11:50:00,51.88,51.94,51.83,51.9,62875.0,51.3378,51.3972,51.2883,51.3576,62875.0
2025-02-20 11:55:00,51.9,52.03,51.9,52.0,62881.0,51.3576,51.4863,51.3576,51.4566,62881.0
2025-02-20 12:00:00,52.0,52.04,51.98,52.02,57290.0,51.4566,51.4961,51.4368,51.4764,57290.0
2025-02-20 12:05:00,52.02,52.03,51.87,52.02,113047.0,51.4764,51.4863,51.3279,51.4764,113047.0
2025-02-20 12:10:00,52.02,52.09,52.02,52.05,95413.0,51.4764,51.5456,51.4764,51.506,95413.0
2025-02-20 12:15:00,52.05,52.19,51.98,52.16,115547.0,51.506,51.6446,51.4368,51.6149,115547.0
2025-02-20 12:20:00,52.16,52.26,52.13,52.23,146717.0,51.6149,51.7139,51.5852,51.6842,146717.0
2025-02-20 12:25:00,52.23,52.27,52.16,52.19,171426.0,51.6842,51.7237,51.6149,51.6446,171426.0
2025-02-20 12:30:00,52.19,52.33,52.18,52.32,107670.0,51.6446,51.7831,51.6347,51.7732,107670.0
2025-02-20 12:35:00,52.32,52.38,52.3,52.36,127857.0,51.7732,51.8326,51.7534,51.8128,127857.0
2025-02-20 12:40:00,52.36,52.42,52.26,52.27,133481.0,51.8128,51.8722,51.7139,51.7237,133481.0
2025-02-20 12:45:00,52.27,52.39,52.26,52.29,58092.0,51.7237,51.8425,51.7139,51.7435,58092.0
2025-02-20 12:50:00,52.3,52.3,52.18,52.22,103917.0,51.7534,51.7534,51.6347,51.6743,103917.0
2025-02-20 12:55:00,52.23,52.3,52.21,52.27,70333.0,51.6842,51.7534,51.6644,51.7237,70333.0
2025-02-20 13:00:00,52.27,52.33,52.19,52.22,75513.0,51.7237,51.7831,51.6446,51.6743,75513.0
2025-02-20 13:05:00,52.22,52.25,52.19,52.2,38384.0,51.6743,51.704,51.6446,51.6545,38384.0
2025-02-20 13:10:00,52.21,52.28,52.2,52.24,53725.0,51.6644,51.7336,51.6545,51.6941,53725.0
2025-02-20 13:15:00,52.25,52.4,52.24,52.39,86102.0,51.704,51.8524,51.6941,51.8425,86102.0
2025-02-20 13:20:00,52.39,52.44,52.38,52.42,60739.0,51.8425,51.892,51.8326,51.8722,60739.0
2025-02-20 13:25:00,52.41,52.49,52.4,52.46,91779.0,51.8623,51.9414,51.8524,51.9118,91779.0
2025-02-20 13:30:00,52.46,52.49,52.41,52.48,66060.0,51.9118,51.9414,51.8623,51.9316,66060.0
2025-02-20 13:35:00,52.49,52.52,52.36,52.4,129333.0,51.9414,51.9711,51.8128,51.8524,129333.0
2025-02-20 13:40:00,52.4,52.43,52.35,52.37,43641.0,51.8524,51.8821,51.8029,51.8227,43641.0
2025-02-20 13:45:00,52.38,52.48,52.37,52.47,57476.0,51.8326,51.9316,51.8227,51.9217,57476.0
2025-02-20 13:50:00,52.47,52.57,52.46,52.57,86338.0,51.9217,52.0206,51.9118,52.0206,86338.0
2025-02-20 13:55:00,52.57,52.58,52.53,52.56,81121.0,52.0206,52.0305,51.981,52.0107,81121.0
2025-02-20 14:00:00,52.56,52.58,52.51,52.54,76387.0,52.0107,52.0305,51.9612,51.9909,76387.0
2025-02-20 14:05:00,52.53,52.53,52.48,52.48,89621.0,51.981,51.981,51.9316,51.9316,89621.0
2025-02-20 14:10:00,52.5,52.5,52.28,52.35,203381.0,51.9513,51.9513,51.7336,51.8029,203381.0
2025-02-20 14:15:00,52.35,52.38,52.28,52.29,95845.0,51.8029,51.8326,51.7336,51.7435,95845.0
2025-02-20 14:20:00,52.29,52.32,52.19,52.31,80107.0,51.7435,51.7732,51.6446,51.7633,80107.0
2025-02-20 14:25:00,52.31,52.33,52.27,52.33,59546.0,51.7633,51.7831,51.7237,51.7831,59546.0
2025-02-20 14:30:00,52.33,52.42,52.32,52.37,91898.0,51.7831,51.8722,51.7732,51.8227,91898.0
2025-02-20 14:35:00,52.37,52.39,52.28,52.29,71452.0,51.8227,51.8425,51.7336,51.7435,71452.0
2025-02-20 14:40:00,52.29,52.3,52.2,52.22,94766.0,51.7435,51.7534,51.6545,51.6743,94766.0
2025-02-20 14:45:00,52.22,52.27,52.21,52.27,58448.0,51.6743,51.7237,51.6644,51.7237,58448.0
2025-02-20 14:50:00,52.27,52.27,52.17,52.18,62738.0,51.7237,51.7237,51.6248,51.6347,62738.0
2025-02-20 14:55:00,52.19,52.2,52.12,52.16,144182.0,51.6446,51.6545,51.5753,51.6149,144182.0
2025-02-20 15:00:00,52.16,52.16,52.06,52.08,117406.0,51.6149,51.6149,51.5159,51.5357,117406.0
2025-02-20 15:05:00,52.08,52.14,52.01,52.1,134145.0,51.5357,51.5951,51.4665,51.5555,134145.0
2025-02-20 15:10:00,52.1,52.19,52.04,52.17,81352.0,51.5555,51.6446,51.4961,51.6248,81352.0
2025-02-20 15:15:00,52.17,52.19,52.0,52.04,107378.0,51.6248,51.6446,51.4566,51.4961,107378.0
2025-02-20 15:20:00,52.04,52.06,51.96,52.05,84204.0,51.4961,51.5159,51.417,51.506,84204.0
2025-02-20 15:25:00,52.04,52.15,52.03,52.11,66568.0,51.4961,51.605,51.4863,51.5654,66568.0
2025-02-20 15:30:00,52.12,52.18,52.1,52.18,89823.0,51.5753,51.6347,51.5555,51.6347,89823.0
2025-02-20 15:35:00,52.18,52.23,52.17,52.17,113849.0,51.6347,51.6842,51.6248,51.6248,113849.0
2025-02-20 15:40:00,52.17,52.19,52.1,52.18,181118.0,51.6248,51.6446,51.5555,51.6347,181118.0
2025-02-20 15:45:00,52.18,52.25,52.17,52.24,164665.0,51.6347,51.704,51.6248,51.6941,164665.0
2025-02-20 15:50:00,52.24,52.32,52.24,52.26,249792.0,51.6941,51.7732,51.6941,51.7139,249792.0
2025-02-20 15:55:00,52.27,52.27,52.09,52.11,694518.0,51.7237,51.7237,51.5456,51.5654,694518.0
2025-02-21 09:30:00,51.8,51.9,51.6,51.83,519459.0,51.2587,51.3576,51.0607,51.2883,519459.0
2025-02-21 09:35:00,51.85,51.99,51.78,51.84,145714.0,51.3081,51.4467,51.2389,51.2982,145714.0
2025-02-21 09:40:00,51.85,51.85,51.66,51.67,118796.0,51.3081,51.3081,51.1201,51.13,118796.0
2025-02-21 09:45:00,51.67,51.7,51.57,51.57,159810.0,51.13,51.1597,51.0311,51.0311,159810.0
2025-02-21 09:50:00,51.56,51.79,51.55,51.77,137489.0,51.0212,51.2488,51.0113,51.229,137489.0
2025-02-21 09:55:00,51.77,51.86,51.73,51.8,147881.0,51.229,51.318,51.1894,51.2587,147881.0
2025-02-21 10:00:00,51.77,51.79,51.6,51.63,112059.0,51.229,51.2488,51.0607,51.0904,112059.0
2025-02-21 10:05:00,51.64,51.68,51.47,51.48,178968.0,51.1003,51.1399,50.9321,50.942,178968.0
2025-02-21 10:10:00,51.49,51.56,51.43,51.55,158551.0,50.9519,51.0212,50.8925,51.0113,158551.0
2025-02-21 10:15:00,51.55,51.65,51.54,51.61,139604.0,51.0113,51.1102,51.0014,51.0706,139604.0
2025-02-21 10:20:00,51.61,51.68,51.51,51.55,251447.0,51.0706,51.1399,50.9717,51.0113,251447.0
2025-02-21 10:25:00,51.55,51.63,51.47,51.48,156329.0,51.0113,51.0904,50.9321,50.942,156329.0
2025-02-21 10:30:00,51.5,51.51,51.25,51.28,86435.0,50.9618,50.9717,50.7144,50.7441,86435.0
2025-02-21 10:35:00,51.27,51.33,51.16,51.2,130038.0,50.7342,50.7936,50.6253,50.6649,130038.0
2025-02-21 10:40:00,51.2,51.38,51.17,51.27,202714.0,50.6649,50.843,50.6352,50.7342,202714.0
2025-02-21 10:45:00,51.26,51.38,51.22,51.37,148272.0,50.7243,50.843,50.6847,50.8332,148272.0
2025-02-21 10:50:00,51.37,51.48,51.34,51.45,159855.0,50.8332,50.942,50.8035,50.9123,159855.0
2025-02-21 10:55:00,51.44,51.48,51.31,51.34,102410.0,50.9024,50.942,50.7738,50.8035,102410.0
2025-02-21 11:00:00,51.35,51.54,51.34,51.47,61767.0,50.8134,51.0014,50.8035,50.9321,61767.0
2025-02-21 11:05:00,51.47,51.49,51.45,51.48,74241.0,50.9321,50.9519,50.9123,50.942,74241.0
2025-02-21 11:10:00,51.48,51.55,51.45,51.45,86205.0,50.942,51.0113,50.9123,50.9123,86205.0
2025-02-21 11:15:00,51.45,51.55,51.41,51.54,71905.0,50.9123,51.0113,50.8727,51.0014,71905.0
2025-02-21 11:20:00,51.54,51.59,51.47,51.56,61279.0,51.0014,51.0509,50.9321,51.0212,61279.0
2025-02-21 11:25:00,51.57,51.6,51.52,51.58,43435.0,51.0311,51.0607,50.9816,51.041,43435.0
2025-02-21 11:30:00,51.57,51.59,51.5,51.51,61213.0,51.0311,51.0509,50.9618,50.9717,61213.0
2025-02-21 11:35:00,51.51,51.6,51.49,51.59,58880.0,50.9717,51.0607,50.9519,51.0509,58880.0
2025-02-21 11:40:00,51.59,51.62,51.56,51.61,43375.0,51.0509,51.0805,51.0212,51.0706,43375.0
2025-02-21 11:45:00,51.61,51.64,51.58,51.59,37928.0,51.0706,51.1003,51.041,51.0509,37928.0
2025-02-21 11:50:00,51.58,51.6,51.52,51.59,57855.0,51.041,51.0607,50.9816,51.0509,57855.0
2025-02-21 11:55:00,51.6,51.62,51.56,51.62,23259.0,51.0607,51.0805,51.0212,51.0805,23259.0
2025-02-21 12:00:00,51.62,51.69,51.61,51.68,25201.0,51.0805,51.1498,51.0706,51.1399,25201.0
2025-02-21 12:05:00,51.68,51.7,51.63,51.65,71510.0,51.1399,51.1597,51.0904,51.1102,71510.0
2025-02-21 12:10:00,51.65,51.69,51.59,51.67,103482.0,51.1102,51.1498,51.0509,51.13,103482.0
2025-02-21 12:15:00,51.67,51.67,51.59,51.6,25035.0,51.13,51.13,51.0509,51.0607,25035.0
2025-02-21 12:20:00,51.59,51.62,51.55,51.61,44564.0,51.0509,51.0805,51.0113,51.0706,44564.0
2025-02-21 12:25:00,51.62,51.64,51.58,51.6,35586.0,51.0805,51.1003,51.041,51.0607,35586.0
2025-02-21 12:30:00,51.6,51.61,51.53,51.56,48097.0,51.0607,51.0706,50.9915,51.0212,48097.0
2025-02-21 12:35:00,51.56,51.57,51.45,51.46,77929.0,51.0212,51.0311,50.9123,50.9222,77929.0
2025-02-21 12:40:00,51.46,51.49,51.36,51.39,69091.0,50.9222,50.9519,50.8233,50.8529,69091.0
2025-02-21 12:45:00,51.38,51.4,51.31,51.35,67773.0,50.843,50.8628,50.7738,50.8134,67773.0
2025-02-21 12:50:00,51.35,51.37,51.25,51.27,77677.0,50.8134,50.8332,50.7144,50.7342,77677.0
2025-02-21 12:55:00,51.27,51.29,51.2,51.22,73968.0,50.7342,50.754,50.6649,50.6847,73968.0
2025-02-21 13:00:00,51.21,51.22,51.03,51.06,102317.0,50.6748,50.6847,50.4967,50.5264,102317.0
2025-02-21 13:05:00,51.07,51.17,51.06,51.12,63294.0,50.5363,50.6352,50.5264,50.5858,63294.0
2025-02-21 13:10:00,51.11,51.11,50.99,51.05,125520.0,50.5759,50.5759,50.4571,50.5165,125520.0
2025-02-21 13:15:00,51.07,51.12,51.01,51.08,68976.0,50.5363,50.5858,50.4769,50.5462,68976.0
2025-02-21 13:20:00,51.09,51.1,51.03,51.05,59583.0,50.5561,50.566,50.4967,50.5165,59583.0
2025-02-21 13:25:00,51.05,51.06,50.9,50.93,216432.0,50.5165,50.5264,50.3681,50.3977,216432.0
2025-02-21 13:30:00,50.93,50.95,50.87,50.89,66319.0,50.3977,50.4175,50.3384,50.3582,66319.0
2025-02-21 13:35:00,50.89,51.02,50.89,50.93,91587.0,50.3582,50.4868,50.3582,50.3977,91587.0
2025-02-21 13:40:00,50.93,50.96,50.77,50.77,84856.0,50.3977,50.4274,50.2394,50.2394,84856.0
2025-02-21 13:45:00,50.77,50.78,50.72,50.76,66631.0,50.2394,50.2493,50.1899,50.2295,66631.0
2025-02-21 13:50:00,50.76,50.8,50.63,50.69,69396.0,50.2295,50.2691,50.1009,50.1603,69396.0
2025-02-21 13:55:00,50.69,50.74,50.65,50.68,45954.0,50.1603,50.2097,50.1207,50.1504,45954.0
2025-02-21 14:00:00,50.68,50.75,50.61,50.7,76734.0,50.1504,50.2196,50.0811,50.1702,76734.0
2025-02-21 14:05:00,50.71,50.8,50.7,50.8,57812.0,50.18,50.2691,50.1702,50.2691,57812.0
2025-02-21 14:10:00,50.8,50.85,50.76,50.83,51327.0,50.2691,50.3186,50.2295,50.2988,51327.0
2025-02-21 14:15:00,50.83,50.87,50.78,50.87,50169.0,50.2988,50.3384,50.2493,50.3384,50169.0
2025-02-21 14:20:00,50.86,50.86,50.74,50.79,36636.0,50.3285,50.3285,50.2097,50.2592,36636.0
2025-02-21 14:25:00,50.78,50.78,50.66,50.7,99058.0,50.2493,50.2493,50.1306,50.1702,99058.0
2025-02-21 14:30:00,50.7,50.72,50.61,50.62,57882.0,50.1702,50.1899,50.0811,50.091,57882.0
2025-02-21 14:35:00,50.62,50.62,50.48,50.48,166465.0,50.091,50.091,49.9525,49.9525,166465.0
2025-02-21 14:40:00,50.49,50.57,50.47,50.56,75570.0,49.9623,50.0415,49.9426,50.0316,75570.0
2025-02-21 14:45:00,50.57,50.59,50.5,50.51,58187.0,50.0415,50.0613,49.9722,49.9821,58187.0
2025-02-21 14:50:00,50.51,50.58,50.51,50.55,64476.0,49.9821,50.0514,49.9821,50.0217,64476.0
2025-02-21 14:55:00,50.55,50.69,50.54,50.58,83084.0,50.0217,50.1603,50.0118,50.0514,83084.0
2025-02-21 15:00:00,50.57,50.58,50.43,50.48,57480.0,50.0415,50.0514,49.903,49.9525,57480.0
2025-02-21 15:05:00,50.48,50.51,50.46,50.5,61800.0,49.9525,49.9821,49.9327,49.9722,61800.0
2025-02-21 15:10:00,50.5,50.57,50.5,50.55,44848.0,49.9722,50.0415,49.9722,50.0217,44848.0
2025-02-21 15:15:00,50.56,50.57,50.45,50.47,122321.0,50.0316,50.0415,49.9228,49.9426,122321.0
2025-02-21 15:20:00,50.48,50.51,50.44,50.48,59710.0,49.9525,49.9821,49.9129,49.9525,59710.0
2025-02-21 15:25:00,50.49,50.51,50.44,50.45,52264.0,49.9623,49.9821,49.9129,49.9228,52264.0
2025-02-21 15:30:00,50.46,50.53,50.41,50.51,91676.0,49.9327,50.0019,49.8832,49.9821,91676.0
2025-02-21 15:35:00,50.52,50.55,50.46,50.53,70002.0,49.992,50.0217,49.9327,50.0019,70002.0
2025-02-21 15:40:00,50.52,50.61,50.52,50.59,76377.0,49.992,50.0811,49.992,50.0613,76377.0
2025-02-21 15:45:00,50.59,50.61,50.43,50.44,131013.0,50.0613,50.0811,49.903,49.9129,131013.0
2025-02-21 15:50:00,50.45,50.51,50.42,50.49,257923.0,49.9228,49.9821,49.8931,49.9623,257923.0
2025-02-21 15:55:00,50.5,50.57,50.38,50.43,527693.0,49.9722,50.0415,49.8535,49.903,527693.0
2025-02-24 09:30:00,50.07,50.23,49.63,49.65,601009.0,49.5467,49.7051,49.1113,49.1311,601009.0
2025-02-24 09:35:00,49.69,49.89,49.5,49.82,273258.0,49.1707,49.3686,48.9827,49.2994,273258.0
2025-02-24 09:40:00,49.83,49.85,49.67,49.72,153903.0,49.3092,49.329,49.1509,49.2004,153903.0
2025-02-24 09:45:00,49.72,49.83,49.63,49.68,159910.0,49.2004,49.3092,49.1113,49.1608,159910.0
2025-02-24 09:50:00,49.69,49.89,49.68,49.76,118630.0,49.1707,49.3686,49.1608,49.24,118630.0
2025-02-24 09:55:00,49.76,49.82,49.67,49.77,93550.0,49.24,49.2994,49.1509,49.2499,93550.0
2025-02-24 10:00:00,49.77,49.89,49.71,49.81,194041.0,49.2499,49.3686,49.1905,49.2895,194041.0
2025-02-24 10:05:00,49.8,49.99,49.8,49.85,210138.0,49.2796,49.4676,49.2796,49.329,210138.0
2025-02-24 10:10:00,49.85,50.07,49.84,49.95,144822.0,49.329,49.5467,49.3191,49.428,144822.0
2025-02-24 10:15:00,49.93,49.97,49.76,49.81,153596.0,49.4082,49.4478,49.24,49.2895,153596.0
2025-02-24 10:20:00,49.8,49.86,49.7,49.72,145455.0,49.2796,49.3389,49.1806,49.2004,145455.0
2025-02-24 10:25:00,49.72,49.76,49.6,49.73,161406.0,49.2004,49.24,49.0816,49.2103,161406.0
2025-02-24 10:30:00,49.73,50.02,49.73,50.0,90916.0,49.2103,49.4973,49.2103,49.4775,90916.0
2025-02-24 10:35:00,49.97,50.09,49.96,49.99,69567.0,49.4478,49.5665,49.4379,49.4676,69567.0
2025-02-24 10:40:00,50.0,50.13,49.99,50.01,84408.0,49.4775,49.6061,49.4676,49.4874,84408.0
2025-02-24 10:45:00,50.02,50.16,49.98,50.16,47702.0,49.4973,49.6358,49.4577,49.6358,47702.0
2025-02-24 10:50:00,50.16,50.19,50.04,50.07,37866.0,49.6358,49.6655,49.5171,49.5467,37866.0
2025-02-24 10:55:00,50.06,50.07,49.95,50.02,42820.0,49.5368,49.5467,49.428,49.4973,42820.0
2025-02-24 11:00:00,50.01,50.11,50.0,50.01,37742.0,49.4874,49.5863,49.4775,49.4874,37742.0
2025-02-24 11:05:00,50.0,50.12,49.89,50.05,94807.0,49.4775,49.5962,49.3686,49.5269,94807.0
2025-02-24 11:10:00,50.04,50.06,49.98,50.05,35202.0,49.5171,49.5368,49.4577,49.5269,35202.0
2025-02-24 11:15:00,50.06,50.08,50.0,50.0,45894.0,49.5368,49.5566,49.4775,49.4775,45894.0
2025-02-24 11:20:00,50.01,50.07,49.99,50.06,55287.0,49.4874,49.5467,49.4676,49.5368,55287.0
2025-02-24 11:25:00,50.07,50.11,50.03,50.08,66676.0,49.5467,49.5863,49.5072,49.5566,66676.0
2025-02-24 11:30:00,50.09,50.31,50.09,50.3,67471.0,49.5665,49.7842,49.5665,49.7743,67471.0
2025-02-24 11:35:00,50.31,50.35,50.25,50.28,69289.0,49.7842,49.8238,49.7249,49.7545,69289.0
2025-02-24 11:40:00,50.3,50.3,50.16,50.16,56075.0,49.7743,49.7743,49.6358,49.6358,56075.0
2025-02-24 11:45:00,50.16,50.22,50.12,50.14,52564.0,49.6358,49.6952,49.5962,49.616,52564.0
2025-02-24 11:50:00,50.14,50.25,50.11,50.23,41228.0,49.616,49.7249,49.5863,49.7051,41228.0
2025-02-24 11:55:00,50.22,50.26,50.19,50.24,36915.0,49.6952,49.7348,49.6655,49.715,36915.0
2025-02-24 12:00:00,50.23,50.31,50.22,50.29,54500.0,49.7051,49.7842,49.6952,49.7644,54500.0
2025-02-24 12:05:00,50.28,50.33,50.26,50.26,29493.0,49.7545,49.804,49.7348,49.7348,29493.0
2025-02-24 12:10:00,50.26,50.35,50.25,50.34,56958.0,49.7348,49.8238,49.7249,49.8139,56958.0
2025-02-24 12:15:00,50.34,50.4,50.27,50.27,41217.0,49.8139,49.8733,49.7446,49.7446,41217.0
2025-02-24 12:20:00,50.27,50.31,50.27,50.3,35237.0,49.7446,49.7842,49.7446,49.7743,35237.0
2025-02-24 12:25:00,50.3,50.3,50.23,50.25,58770.0,49.7743,49.7743,49.7051,49.7249,58770.0
2025-02-24 12:30:00,50.25,50.28,50.23,50.23,22553.0,49.7249,49.7545,49.7051,49.7051,22553.0
2025-02-24 12:35:00,50.23,50.27,50.23,50.25,35562.0,49.7051,49.7446,49.7051,49.7249,35562.0
2025-02-24 12:40:00,50.24,50.31,50.24,50.3,21355.0,49.715,49.7842,49.715,49.7743,21355.0
2025-02-24 12:45:00,50.3,50.32,50.27,50.29,34177.0,49.7743,49.7941,49.7446,49.7644,34177.0
2025-02-24 12:50:00,50.29,50.29,50.23,50.25,23770.0,49.7644,49.7644,49.7051,49.7249,23770.0
2025-02-24 12:55:00,50.25,50.27,50.18,50.19,43511.0,49.7249,49.7446,49.6556,49.6655,43511.0
2025-02-24 13:00:00,50.19,50.23,50.12,50.16,38934.0,49.6655,49.7051,49.5962,49.6358,38934.0
2025-02-24 13:05:00,50.16,50.18,50.12,50.14,40446.0,49.6358,49.6556,49.5962,49.616,40446.0
2025-02-24 13:10:00,50.13,50.18,50.12,50.14,39981.0,49.6061,49.6556,49.5962,49.616,39981.0
2025-02-24 13:15:00,50.14,50.22,50.13,50.18,31885.0,49.616,49.6952,49.6061,49.6556,31885.0
2025-02-24 13:20:00,50.18,50.2,50.17,50.19,30503.0,49.6556,49.6754,49.6457,49.6655,30503.0
2025-02-24 13:25:00,50.19,50.21,50.15,50.16,26338.0,49.6655,49.6853,49.6259,49.6358,26338.0
2025-02-24 13:30:00,50.16,50.2,50.14,50.16,50967.0,49.6358,49.6754,49.616,49.6358,50967.0
2025-02-24 13:35:00,50.15,50.23,50.14,50.19,31099.0,49.6259,49.7051,49.616,49.6655,31099.0
2025-02-24 13:40:00,50.19,50.22,50.12,50.13,25529.0,49.6655,49.6952,49.5962,49.6061,25529.0
2025-02-24 13:45:00,50.13,50.17,50.12,50.16,42497.0,49.6061,49.6457,49.5962,49.6358,42497.0
2025-02-24 13:50:00,50.16,50.17,50.14,50.16,17993.0,49.6358,49.6457,49.616,49.6358,17993.0
2025-02-24 13:55:00,50.16,50.23,50.15,50.16,40776.0,49.6358,49.7051,49.6259,49.6358,40776.0
2025-02-24 14:00:00,50.16,50.16,50.09,50.09,72742.0,49.6358,49.6358,49.5665,49.5665,72742.0
2025-02-24 14:05:00,50.09,50.16,50.09,50.16,58844.0,49.5665,49.6358,49.5665,49.6358,58844.0
2025-02-24 14:10:00,50.15,50.15,50.0,50.01,77513.0,49.6259,49.6259,49.4775,49.4874,77513.0
2025-02-24 14:15:00,50.02,50.03,49.97,49.98,75081.0,49.4973,49.5072,49.4478,49.4577,75081.0
2025-02-24 14:20:00,49.98,50.02,49.93,49.94,77853.0,49.4577,49.4973,49.4082,49.4181,77853.0
2025-02-24 14:25:00,49.95,49.98,49.92,49.95,65111.0,49.428,49.4577,49.3983,49.428,65111.0
2025-02-24 14:30:00,49.95,50.03,49.94,50.01,38960.0,49.428,49.5072,49.4181,49.4874,38960.0
2025-02-24 14:35:00,50.0,50.01,49.97,50.01,27691.0,49.4775,49.4874,49.4478,49.4874,27691.0
2025-02-24 14:40:00,50.0,50.05,50.0,50.01,57635.0,49.4775,49.5269,49.4775,49.4874,57635.0
2025-02-24 14:45:00,50.01,50.05,50.0,50.04,47626.0,49.4874,49.5269,49.4775,49.5171,47626.0
2025-02-24 14:50:00,50.04,50.05,50.01,50.04,61158.0,49.5171,49.5269,49.4874,49.5171,61158.0
2025-02-24 14:55:00,50.04,50.04,49.98,50.02,70489.0,49.5171,49.5171,49.4577,49.4973,70489.0
2025-02-24 15:00:00,50.02,50.03,49.94,49.96,65445.0,49.4973,49.5072,49.4181,49.4379,65445.0
2025-02-24 15:05:00,49.96,49.98,49.91,49.93,78139.0,49.4379,49.4577,49.3884,49.4082,78139.0
2025-02-24 15:10:00,49.93,49.94,49.89,49.91,72337.0,49.4082,49.4181,49.3686,49.3884,72337.0
2025-02-24 15:15:00,49.92,50.01,49.86,49.99,77012.0,49.3983,49.4874,49.3389,49.4676,77012.0
2025-02-24 15:20:00,50.0,50.03,49.99,50.0,71055.0,49.4775,49.5072,49.4676,49.4775,71055.0
2025-02-24 15:25:00,50.0,50.02,49.91,49.92,98104.0,49.4775,49.4973,49.3884,49.3983,98104.0
2025-02-24 15:30:00,49.91,50.03,49.9,50.0,111499.0,49.3884,49.5072,49.3785,49.4775,111499.0
2025-02-24 15:35:00,50.01,50.01,49.93,49.94,118279.0,49.4874,49.4874,49.4082,49.4181,118279.0
2025-02-24 15:40:00,49.93,50.01,49.9,49.95,123586.0,49.4082,49.4874,49.3785,49.428,123586.0
2025-02-24 15:45:00,49.95,50.0,49.9,50.0,173959.0,49.428,49.4775,49.3785,49.4775,173959.0
2025-02-24 15:50:00,50.0,50.03,49.91,49.93,160673.0,49.4775,49.5072,49.3884,49.4082,160673.0
2025-02-24 15:55:00,49.94,49.98,49.86,49.88,693962.0,49.4181,49.4577,49.3389,49.3587,693962.0
2025-02-25 09:30:00,49.81,49.96,49.65,49.89,279413.0,49.2895,49.4379,49.1311,49.3686,279413.0
2025-02-25 09:35:00,49.88,49.91,49.64,49.71,99850.0,49.3587,49.3884,49.1212,49.1905,99850.0
2025-02-25 09:40:00,49.72,49.75,49.55,49.57,126507.0,49.2004,49.2301,49.0322,49.052,126507.0
2025-02-25 09:45:00,49.59,49.59,49.43,49.5,171917.0,49.0718,49.0718,48.9134,48.9827,171917.0
2025-02-25 09:50:00,49.48,49.7,49.48,49.63,102069.0,48.9629,49.1806,48.9629,49.1113,102069.0
2025-02-25 09:55:00,49.62,49.69,49.52,49.53,112492.0,49.1014,49.1707,49.0025,49.0124,112492.0
2025-02-25 10:00:00,49.53,49.53,49.2,49.35,253169.0,49.0124,49.0124,48.6858,48.8343,253169.0
2025-02-25 10:05:00,49.36,49.42,49.19,49.35,470220.0,48.8442,48.9035,48.6759,48.8343,470220.0
2025-02-25 10:10:00,49.34,49.39,49.25,49.38,131474.0,48.8244,48.8738,48.7353,48.8639,131474.0
2025-02-25 10:15:00,49.37,49.4,49.17,49.2,117083.0,48.8541,48.8837,48.6561,48.6858,117083.0
2025-02-25 10:20:00,49.2,49.2,49.04,49.05,165596.0,48.6858,48.6858,48.5275,48.5374,165596.0
2025-02-25 10:25:00,49.05,49.11,49.0,49.01,202769.0,48.5374,48.5968,48.4879,48.4978,202769.0
2025-02-25 10:30:00,49.01,49.07,48.97,49.01,129803.0,48.4978,48.5572,48.4582,48.4978,129803.0
2025-02-25 10:35:00,49.02,49.07,48.75,49.01,248178.0,48.5077,48.5572,48.2405,48.4978,248178.0
2025-02-25 10:40:00,49.02,49.18,48.98,49.11,186011.0,48.5077,48.666,48.4681,48.5968,186011.0
2025-02-25 10:45:00,49.12,49.13,49.01,49.01,145812.0,48.6067,48.6166,48.4978,48.4978,145812.0
2025-02-25 10:50:00,49.02,49.04,48.91,48.94,76737.0,48.5077,48.5275,48.3989,48.4285,76737.0
2025-02-25 10:55:00,48.94,49.02,48.86,48.87,93623.0,48.4285,48.5077,48.3494,48.3593,93623.0
2025-02-25 11:00:00,48.86,48.86,48.77,48.78,173031.0,48.3494,48.3494,48.2603,48.2702,173031.0
2025-02-25 11:05:00,48.78,48.82,48.7,48.72,135698.0,48.2702,48.3098,48.1911,48.2108,135698.0
2025-02-25 11:10:00,48.72,48.9,48.7,48.85,185455.0,48.2108,48.389,48.1911,48.3395,185455.0
2025-02-25 11:15:00,48.85,48.99,48.85,48.91,53072.0,48.3395,48.478,48.3395,48.3989,53072.0
2025-02-25 11:20:00,48.91,48.96,48.89,48.92,56089.0,48.3989,48.4483,48.3791,48.4088,56089.0
2025-02-25 11:25:00,48.92,48.93,48.82,48.83,48373.0,48.4088,48.4187,48.3098,48.3197,48373.0
2025-02-25 11:30:00,48.83,48.88,48.71,48.83,173231.0,48.3197,48.3692,48.201,48.3197,173231.0
2025-02-25 11:35:00,48.83,49.02,48.79,48.96,69738.0,48.3197,48.5077,48.2801,48.4483,69738.0
2025-02-25 11:40:00,48.96,48.96,48.84,48.88,47554.0,48.4483,48.4483,48.3296,48.3692,47554.0
2025-02-25 11:45:00,48.89,48.95,48.87,48.9,41599.0,48.3791,48.4384,48.3593,48.389,41599.0
2025-02-25 11:50:00,48.9,48.96,48.87,48.95,59628.0,48.389,48.4483,48.3593,48.4384,59628.0
2025-02-25 11:55:00,48.95,48.97,48.85,48.88,79272.0,48.4384,48.4582,48.3395,48.3692,79272.0
2025-02-25 12:00:00,48.89,48.98,48.87,48.95,44880.0,48.3791,48.4681,48.3593,48.4384,44880.0
2025-02-25 12:05:00,48.94,48.94,48.83,48.9,77702.0,48.4285,48.4285,48.3197,48.389,77702.0
2025-02-25 12:10:00,48.9,48.95,48.81,48.88,114440.0,48.389,48.4384,48.2999,48.3692,114440.0
2025-02-25 12:15:00,48.89,48.93,48.84,48.93,42076.0,48.3791,48.4187,48.3296,48.4187,42076.0
2025-02-25 12:20:00,48.92,49.04,48.89,49.04,48809.0,48.4088,48.5275,48.3791,48.5275,48809.0
2025-02-25 12:25:00,49.02,49.05,49.01,49.03,55042.0,48.5077,48.5374,48.4978,48.5176,55042.0
2025-02-25 12:30:00,49.04,49.06,49.0,49.02,47476.0,48.5275,48.5473,48.4879,48.5077,47476.0
2025-02-25 12:35:00,49.01,49.03,48.94,49.0,28415.0,48.4978,48.5176,48.4285,48.4879,28415.0
2025-02-25 12:40:00,49.01,49.05,48.97,48.98,31427.0,48.4978,48.5374,48.4582,48.4681,31427.0
2025-02-25 12:45:00,48.98,49.01,48.96,48.98,29892.0,48.4681,48.4978,48.4483,48.4681,29892.0
2025-02-25 12:50:00,48.97,49.03,48.94,49.03,31430.0,48.4582,48.5176,48.4285,48.5176,31430.0
2025-02-25 12:55:00,49.03,49.04,48.97,49.04,37641.0,48.5176,48.5275,48.4582,48.5275,37641.0
2025-02-25 13:00:00,49.05,49.1,49.02,49.09,28981.0,48.5374,48.5869,48.5077,48.577,28981.0
2025-02-25 13:05:00,49.09,49.12,49.07,49.09,39394.0,48.577,48.6067,48.5572,48.577,39394.0
2025-02-25 13:10:00,49.09,49.1,49.0,49.05,40970.0,48.577,48.5869,48.4879,48.5374,40970.0
2025-02-25 13:15:00,49.04,49.09,49.02,49.05,95170.0,48.5275,48.577,48.5077,48.5374,95170.0
2025-02-25 13:20:00,49.05,49.09,49.03,49.03,33403.0,48.5374,48.577,48.5176,48.5176,33403.0
2025-02-25 13:25:00,49.04,49.04,48.94,48.95,60420.0,48.5275,48.5275,48.4285,48.4384,60420.0
2025-02-25 13:30:00,48.94,48.97,48.9,48.94,27535.0,48.4285,48.4582,48.389,48.4285,27535.0
2025-02-25 13:35:00,48.94,49.03,48.92,49.02,25916.0,48.4285,48.5176,48.4088,48.5077,25916.0
2025-02-25 13:40:00,49.02,49.09,49.0,49.07,23072.0,48.5077,48.577,48.4879,48.5572,23072.0
2025-02-25 13:45:00,49.08,49.09,49.03,49.05,20654.0,48.5671,48.577,48.5176,48.5374,20654.0
2025-02-25 13:50:00,49.04,49.11,49.02,49.09,31220.0,48.5275,48.5968,48.5077,48.577,31220.0
2025-02-25 13:55:00,49.08,49.09,49.05,49.06,27929.0,48.5671,48.577,48.5374,48.5473,27929.0
2025-02-25 14:00:00,49.07,49.07,48.92,48.93,36224.0,48.5572,48.5572,48.4088,48.4187,36224.0
2025-02-25 14:05:00,48.93,48.93,48.83,48.83,37944.0,48.4187,48.4187,48.3197,48.3197,37944.0
2025-02-25 14:10:00,48.83,48.85,48.75,48.76,41948.0,48.3197,48.3395,48.2405,48.2504,41948.0
2025-02-25 14:15:00,48.76,48.76,48.68,48.74,80644.0,48.2504,48.2504,48.1713,48.2306,80644.0
2025-02-25 14:20:00,48.74,48.75,48.7,48.72,48062.0,48.2306,48.2405,48.1911,48.2108,48062.0
2025-02-25 14:25:00,48.73,48.73,48.64,48.65,39419.0,48.2207,48.2207,48.1317,48.1416,39419.0
2025-02-25 14:30:00,48.65,48.65,48.57,48.61,72500.0,48.1416,48.1416,48.0624,48.102,72500.0
2025-02-25 14:35:00,48.62,48.77,48.61,48.76,57092.0,48.1119,48.2603,48.102,48.2504,57092.0
2025-02-25 14:40:00,48.76,48.79,48.69,48.76,49360.0,48.2504,48.2801,48.1812,48.2504,49360.0
2025-02-25 14:45:00,48.76,48.78,48.68,48.78,52640.0,48.2504,48.2702,48.1713,48.2702,52640.0
2025-02-25 14:50:00,48.78,48.78,48.72,48.76,36645.0,48.2702,48.2702,48.2108,48.2504,36645.0
2025-02-25 14:55:00,48.76,48.78,48.75,48.77,37608.0,48.2504,48.2702,48.2405,48.2603,37608.0
2025-02-25 15:00:00,48.76,48.82,48.76,48.77,65821.0,48.2504,48.3098,48.2504,48.2603,65821.0
2025-02-25 15:05:00,48.76,48.85,48.76,48.84,68209.0,48.2504,48.3395,48.2504,48.3296,68209.0
2025-02-25 15:10:00,48.85,48.86,48.79,48.83,55329.0,48.3395,48.3494,48.2801,48.3197,55329.0
2025-02-25 15:15:00,48.84,48.9,48.83,48.9,63732.0,48.3296,48.389,48.3197,48.389,63732.0
2025-02-25 15:20:00,48.9,48.97,48.89,48.93,53777.0,48.389,48.4582,48.3791,48.4187,53777.0
2025-02-25 15:25:00,48.93,49.02,48.92,49.01,53430.0,48.4187,48.5077,48.4088,48.4978,53430.0
2025-02-25 15:30:00,49.01,49.04,48.98,49.01,76434.0,48.4978,48.5275,48.4681,48.4978,76434.0
2025-02-25 15:35:00,49.02,49.04,48.91,48.92,123982.0,48.5077,48.5275,48.3989,48.4088,123982.0
2025-02-25 15:40:00,48.93,48.93,48.85,48.89,131713.0,48.4187,48.4187,48.3395,48.3791,131713.0
2025-02-25 15:45:00,48.89,48.92,48.86,48.9,145230.0,48.3791,48.4088,48.3494,48.389,145230.0
2025-02-25 15:50:00,48.9,48.98,48.83,48.86,259213.0,48.389,48.4681,48.3197,48.3494,259213.0
2025-02-25 15:55:00,48.86,48.9,48.82,48.9,902766.0,48.3494,48.389,48.3098,48.389,902766.0
2025-02-26 09:30:00,49.02,49.02,48.55,48.74,243599.0,48.5077,48.5077,48.0426,48.2306,243599.0
2025-02-26 09:35:00,48.73,48.77,48.61,48.71,82943.0,48.2207,48.2603,48.102,48.201,82943.0
2025-02-26 09:40:00,48.7,48.78,48.6,48.7,107026.0,48.1911,48.2702,48.0921,48.1911,107026.0
2025-02-26 09:45:00,48.71,48.88,48.71,48.84,103848.0,48.201,48.3692,48.201,48.3296,103848.0
2025-02-26 09:50:00,48.83,48.98,48.82,48.91,149185.0,48.3197,48.4681,48.3098,48.3989,149185.0
2025-02-26 09:55:00,48.91,48.99,48.9,48.95,91442.0,48.3989,48.478,48.389,48.4384,91442.0
2025-02-26 10:00:00,48.95,48.95,48.78,48.8,80579.0,48.4384,48.4384,48.2702,48.29,80579.0
2025-02-26 10:05:00,48.8,48.92,48.79,48.9,45288.0,48.29,48.4088,48.2801,48.389,45288.0
2025-02-26 10:10:00,48.9,48.97,48.88,48.94,59550.0,48.389,48.4582,48.3692,48.4285,59550.0
2025-02-26 10:15:00,48.92,48.94,48.81,48.82,40924.0,48.4088,48.4285,48.2999,48.3098,40924.0
2025-02-26 10:20:00,48.81,48.83,48.71,48.73,88375.0,48.2999,48.3197,48.201,48.2207,88375.0
2025-02-26 10:25:00,48.73,48.79,48.73,48.79,48845.0,48.2207,48.2801,48.2207,48.2801,48845.0
2025-02-26 10:30:00,48.78,48.83,48.66,48.69,52092.0,48.2702,48.3197,48.1515,48.1812,52092.0
2025-02-26 10:35:00,48.69,48.7,48.59,48.69,80638.0,48.1812,48.1911,48.0822,48.1812,80638.0
2025-02-26 10:40:00,48.69,48.78,48.65,48.78,35253.0,48.1812,48.2702,48.1416,48.2702,35253.0
2025-02-26 10:45:00,48.78,48.78,48.59,48.65,74329.0,48.2702,48.2702,48.0822,48.1416,74329.0
2025-02-26 10:50:00,48.65,48.9,48.64,48.82,68200.0,48.1416,48.389,48.1317,48.3098,68200.0
2025-02-26 10:55:00,48.83,48.84,48.76,48.78,38875.0,48.3197,48.3296,48.2504,48.2702,38875.0
2025-02-26 11:00:00,48.78,48.93,48.77,48.93,66890.0,48.2702,48.4187,48.2603,48.4187,66890.0
2025-02-26 11:05:00,48.92,48.96,48.86,48.88,58913.0,48.4088,48.4483,48.3494,48.3692,58913.0
2025-02-26 11:10:00,48.89,48.94,48.87,48.89,56071.0,48.3791,48.4285,48.3593,48.3791,56071.0
2025-02-26 11:15:00,48.88,49.0,48.87,48.97,53546.0,48.3692,48.4879,48.3593,48.4582,53546.0
2025-02-26 11:20:00,48.97,49.07,48.97,49.05,95590.0,48.4582,48.5572,48.4582,48.5374,95590.0
2025-02-26 11:25:00,49.05,49.11,49.03,49.05,119840.0,48.5374,48.5968,48.5176,48.5374,119840.0
2025-02-26 11:30:00,49.05,49.06,48.98,49.05,50439.0,48.5374,48.5473,48.4681,48.5374,50439.0
2025-02-26 11:35:00,49.06,49.2,49.05,49.15,101584.0,48.5473,48.6858,48.5374,48.6364,101584.0
2025-02-26 11:40:00,49.14,49.14,48.99,49.02,89277.0,48.6265,48.6265,48.478,48.5077,89277.0
2025-02-26 11:45:00,49.02,49.02,48.9,48.93,127357.0,48.5077,48.5077,48.389,48.4187,127357.0
2025-02-26 11:50:00,48.93,48.96,48.88,48.9,41764.0,48.4187,48.4483,48.3692,48.389,41764.0
2025-02-26 11:55:00,48.9,48.94,48.86,48.94,31912.0,48.389,48.4285,48.3494,48.4285,31912.0
2025-02-26 12:00:00,48.93,49.0,48.89,48.98,47968.0,48.4187,48.4879,48.3791,48.4681,47968.0
2025-02-26 12:05:00,48.98,49.0,48.92,48.95,35621.0,48.4681,48.4879,48.4088,48.4384,35621.0
2025-02-26 12:10:00,48.95,48.99,48.94,48.95,28537.0,48.4384,48.478,48.4285,48.4384,28537.0
2025-02-26 12:15:00,48.95,48.97,48.88,48.91,47814.0,48.4384,48.4582,48.3692,48.3989,47814.0
2025-02-26 12:20:00,48.91,48.95,48.87,48.91,36924.0,48.3989,48.4384,48.3593,48.3989,36924.0
2025-02-26 12:25:00,48.91,48.91,48.84,48.87,50512.0,48.3989,48.3989,48.3296,48.3593,50512.0
2025-02-26 12:30:00,48.87,48.88,48.78,48.79,39253.0,48.3593,48.3692,48.2702,48.2801,39253.0
2025-02-26 12:35:00,48.78,48.79,48.71,48.77,27670.0,48.2702,48.2801,48.201,48.2603,27670.0
2025-02-26 12:40:00,48.77,48.84,48.74,48.83,29962.0,48.2603,48.3296,48.2306,48.3197,29962.0
2025-02-26 12:45:00,48.84,48.84,48.73,48.79,32379.0,48.3296,48.3296,48.2207,48.2801,32379.0
2025-02-26 12:50:00,48.79,48.81,48.77,48.78,21941.0,48.2801,48.2999,48.2603,48.2702,21941.0
2025-02-26 12:55:00,48.78,48.79,48.73,48.76,25662.0,48.2702,48.2801,48.2207,48.2504,25662.0
2025-02-26 13:00:00,48.75,48.78,48.72,48.77,20832.0,48.2405,48.2702,48.2108,48.2603,20832.0
2025-02-26 13:05:00,48.77,48.79,48.74,48.76,86791.0,48.2603,48.2801,48.2306,48.2504,86791.0
2025-02-26 13:10:00,48.76,48.76,48.66,48.69,46445.0,48.2504,48.2504,48.1515,48.1812,46445.0
2025-02-26 13:15:00,48.7,48.7,48.64,48.65,57554.0,48.1911,48.1911,48.1317,48.1416,57554.0
2025-02-26 13:20:00,48.65,48.67,48.62,48.66,22752.0,48.1416,48.1614,48.1119,48.1515,22752.0
2025-02-26 13:25:00,48.66,48.67,48.58,48.6,45667.0,48.1515,48.1614,48.0723,48.0921,45667.0
2025-02-26 13:30:00,48.59,48.64,48.58,48.6,29637.0,48.0822,48.1317,48.0723,48.0921,29637.0
2025-02-26 13:35:00,48.59,48.66,48.57,48.63,34065.0,48.0822,48.1515,48.0624,48.1218,34065.0
2025-02-26 13:40:00,48.64,48.66,48.59,48.6,36745.0,48.1317,48.1515,48.0822,48.0921,36745.0
2025-02-26 13:45:00,48.59,48.62,48.5,48.52,47643.0,48.0822,48.1119,47.9931,48.0129,47643.0
2025-02-26 13:50:00,48.51,48.53,48.45,48.48,66137.0,48.003,48.0228,47.9437,47.9734,66137.0
2025-02-26 13:55:00,48.48,48.52,48.45,48.5,33381.0,47.9734,48.0129,47.9437,47.9931,33381.0
2025-02-26 14:00:00,48.5,48.54,48.46,48.48,40187.0,47.9931,48.0327,47.9536,47.9734,40187.0
2025-02-26 14:05:00,48.48,48.48,48.43,48.45,54495.0,47.9734,47.9734,47.9239,47.9437,54495.0
2025-02-26 14:10:00,48.45,48.57,48.4,48.47,60794.0,47.9437,48.0624,47.8942,47.9635,60794.0
2025-02-26 14:15:00,48.46,48.56,48.45,48.52,38194.0,47.9536,48.0525,47.9437,48.0129,38194.0
2025-02-26 14:20:00,48.52,48.55,48.5,48.51,36381.0,48.0129,48.0426,47.9931,48.003,36381.0
2025-02-26 14:25:00,48.51,48.55,48.5,48.54,20764.0,48.003,48.0426,47.9931,48.0327,20764.0
2025-02-26 14:30:00,48.54,48.62,48.53,48.58,34771.0,48.0327,48.1119,48.0228,48.0723,34771.0
2025-02-26 14:35:00,48.59,48.6,48.55,48.57,47480.0,48.0822,48.0921,48.0426,48.0624,47480.0
2025-02-26 14:40:00,48.57,48.66,48.55,48.62,28632.0,48.0624,48.1515,48.0426,48.1119,28632.0
2025-02-26 14:45:00,48.62,48.68,48.61,48.62,36003.0,48.1119,48.1713,48.102,48.1119,36003.0
2025-02-26 14:50:00,48.61,48.61,48.56,48.58,31216.0,48.102,48.102,48.0525,48.0723,31216.0
2025-02-26 14:55:00,48.59,48.59,48.5,48.51,34330.0,48.0822,48.0822,47.9931,48.003,34330.0
2025-02-26 15:00:00,48.51,48.57,48.5,48.5,98833.0,48.003,48.0624,47.9931,47.9931,98833.0
2025-02-26 15:05:00,48.49,48.5,48.43,48.44,55188.0,47.9832,47.9931,47.9239,47.9338,55188.0
2025-02-26 15:10:00,48.43,48.47,48.37,48.38,65007.0,47.9239,47.9635,47.8645,47.8744,65007.0
2025-02-26 15:15:00,48.38,48.39,48.31,48.33,56732.0,47.8744,47.8843,47.8051,47.8249,56732.0
2025-02-26 15:20:00,48.34,48.38,48.31,48.35,45188.0,47.8348,47.8744,47.8051,47.8447,45188.0
2025-02-26 15:25:00,48.35,48.38,48.31,48.33,52248.0,47.8447,47.8744,47.8051,47.8249,52248.0
2025-02-26 15:30:00,48.33,48.34,48.26,48.33,85251.0,47.8249,47.8348,47.7557,47.8249,85251.0
2025-02-26 15:35:00,48.33,48.46,48.29,48.44,136425.0,47.8249,47.9536,47.7853,47.9338,136425.0
2025-02-26 15:40:00,48.43,48.55,48.42,48.52,86903.0,47.9239,48.0426,47.914,48.0129,86903.0
2025-02-26 15:45:00,48.53,48.55,48.46,48.51,76709.0,48.0228,48.0426,47.9536,48.003,76709.0
2025-02-26 15:50:00,48.52,48.56,48.46,48.53,127565.0,48.0129,48.0525,47.9536,48.0228,127565.0
2025-02-26 15:55:00,48.53,48.57,48.49,48.56,442008.0,48.0228,48.0624,47.9832,48.0525,442008.0
2025-02-27 09:30:00,48.9,48.95,48.43,48.43,837453.0,48.389,48.4384,47.9239,47.9239,837453.0
2025-02-27 09:35:00,48.4,48.72,48.34,48.58,383002.0,47.8942,48.2108,47.8348,48.0723,383002.0
2025-02-27 09:40:00,48.57,48.91,48.57,48.85,130641.0,48.0624,48.3989,48.0624,48.3395,130641.0
2025-02-27 09:45:00,48.84,48.94,48.74,48.93,140110.0,48.3296,48.4285,48.2306,48.4187,140110.0
2025-02-27 09:50:00,48.93,49.07,48.89,49.02,222329.0,48.4187,48.5572,48.3791,48.5077,222329.0
2025-02-27 09:55:00,49.01,49.06,48.86,49.04,656530.0,48.4978,48.5473,48.3494,48.5275,656530.0
2025-02-27 10:00:00,49.04,49.19,49.01,49.11,158482.0,48.5275,48.6759,48.4978,48.5968,158482.0
2025-02-27 10:05:00,49.09,49.23,48.95,48.98,170838.0,48.577,48.7155,48.4384,48.4681,170838.0
2025-02-27 10:10:00,48.98,49.18,48.95,49.14,152394.0,48.4681,48.666,48.4384,48.6265,152394.0
2025-02-27 10:15:00,49.13,49.21,49.11,49.16,127846.0,48.6166,48.6957,48.5968,48.6462,127846.0
2025-02-27 10:20:00,49.16,49.42,49.15,49.41,138665.0,48.6462,48.9035,48.6364,48.8936,138665.0
2025-02-27 10:25:00,49.42,49.43,49.22,49.26,111600.0,48.9035,48.9134,48.7056,48.7452,111600.0
2025-02-27 10:30:00,49.26,49.28,49.07,49.09,99379.0,48.7452,48.765,48.5572,48.577,99379.0
2025-02-27 10:35:00,49.09,49.22,49.07,49.13,65556.0,48.577,48.7056,48.5572,48.6166,65556.0
2025-02-27 10:40:00,49.14,49.17,49.03,49.16,74737.0,48.6265,48.6561,48.5176,48.6462,74737.0
2025-02-27 10:45:00,49.16,49.2,49.13,49.2,54980.0,48.6462,48.6858,48.6166,48.6858,54980.0
2025-02-27 10:50:00,49.19,49.19,49.07,49.09,77849.0,48.6759,48.6759,48.5572,48.577,77849.0
2025-02-27 10:55:00,49.09,49.12,48.88,48.91,272585.0,48.577,48.6067,48.3692,48.3989,272585.0
2025-02-27 11:00:00,48.91,48.97,48.9,48.91,69700.0,48.3989,48.4582,48.389,48.3989,69700.0
2025-02-27 11:05:00,48.91,48.92,48.77,48.78,59421.0,48.3989,48.4088,48.2603,48.2702,59421.0
2025-02-27 11:10:00,48.78,48.98,48.78,48.98,63071.0,48.2702,48.4681,48.2702,48.4681,63071.0
2025-02-27 11:15:00,48.98,49.03,48.96,49.03,54592.0,48.4681,48.5176,48.4483,48.5176,54592.0
2025-02-27 11:20:00,49.03,49.06,48.96,48.98,59878.0,48.5176,48.5473,48.4483,48.4681,59878.0
2025-02-27 11:25:00,48.98,49.03,48.9,48.95,54646.0,48.4681,48.5176,48.389,48.4384,54646.0
2025-02-27 11:30:00,48.96,49.05,48.95,48.98,44822.0,48.4483,48.5374,48.4384,48.4681,44822.0
2025-02-27 11:35:00,48.98,49.02,48.93,48.98,26622.0,48.4681,48.5077,48.4187,48.4681,26622.0
2025-02-27 11:40:00,48.99,49.0,48.9,48.98,42527.0,48.478,48.4879,48.389,48.4681,42527.0
2025-02-27 11:45:00,48.98,49.04,48.98,49.0,68220.0,48.4681,48.5275,48.4681,48.4879,68220.0
2025-02-27 11:50:00,49.0,49.02,48.96,48.98,40180.0,48.4879,48.5077,48.4483,48.4681,40180.0
2025-02-27 11:55:00,48.99,49.01,48.94,48.95,28283.0,48.478,48.4978,48.4285,48.4384,28283.0
2025-02-27 12:00:00,48.94,49.03,48.93,48.99,96904.0,48.4285,48.5176,48.4187,48.478,96904.0
2025-02-27 12:05:00,49.0,49.02,48.96,49.01,35863.0,48.4879,48.5077,48.4483,48.4978,35863.0
2025-02-27 12:10:00,49.01,49.04,48.93,48.96,30660.0,48.4978,48.5275,48.4187,48.4483,30660.0
2025-02-27 12:15:00,48.96,48.97,48.9,48.92,34693.0,48.4483,48.4582,48.389,48.4088,34693.0
2025-02-27 12:20:00,48.93,48.96,48.91,48.93,23722.0,48.4187,48.4483,48.3989,48.4187,23722.0
2025-02-27 12:25:00,48.93,48.98,48.9,48.96,33928.0,48.4187,48.4681,48.389,48.4483,33928.0
2025-02-27 12:30:00,48.96,49.04,48.95,49.03,34821.0,48.4483,48.5275,48.4384,48.5176,34821.0
2025-02-27 12:35:00,49.02,49.04,49.02,49.03,29680.0,48.5077,48.5275,48.5077,48.5176,29680.0
2025-02-27 12:40:00,49.02,49.04,48.95,49.03,61963.0,48.5077,48.5275,48.4384,48.5176,61963.0
2025-02-27 12:45:00,49.03,49.05,49.0,49.05,41205.0,48.5176,48.5374,48.4879,48.5374,41205.0
2025-02-27 12:50:00,49.05,49.08,49.0,49.05,38200.0,48.5374,48.5671,48.4879,48.5374,38200.0
2025-02-27 12:55:00,49.05,49.13,49.04,49.13,118630.0,48.5374,48.6166,48.5275,48.6166,118630.0
2025-02-27 13:00:00,49.14,49.21,49.07,49.09,296565.0,48.6265,48.6957,48.5572,48.577,296565.0
2025-02-27 13:05:00,49.09,49.14,49.07,49.11,41432.0,48.577,48.6265,48.5572,48.5968,41432.0
2025-02-27 13:10:00,49.11,49.15,49.1,49.13,213782.0,48.5968,48.6364,48.5869,48.6166,213782.0
2025-02-27 13:15:00,49.14,49.2,49.13,49.19,34928.0,48.6265,48.6858,48.6166,48.6759,34928.0
2025-02-27 13:20:00,49.19,49.25,49.18,49.2,39395.0,48.6759,48.7353,48.666,48.6858,39395.0
2025-02-27 13:25:00,49.2,49.21,49.14,49.15,46308.0,48.6858,48.6957,48.6265,48.6364,46308.0
2025-02-27 13:30:00,49.15,49.19,49.14,49.16,31445.0,48.6364,48.6759,48.6265,48.6462,31445.0
2025-02-27 13:35:00,49.16,49.24,49.16,49.24,51639.0,48.6462,48.7254,48.6462,48.7254,51639.0
2025-02-27 13:40:00,49.23,49.25,49.18,49.2,30378.0,48.7155,48.7353,48.666,48.6858,30378.0
2025-02-27 13:45:00,49.2,49.24,49.19,49.23,49367.0,48.6858,48.7254,48.6759,48.7155,49367.0
2025-02-27 13:50:00,49.23,49.24,49.18,49.23,54644.0,48.7155,48.7254,48.666,48.7155,54644.0
2025-02-27 13:55:00,49.24,49.25,49.2,49.23,52244.0,48.7254,48.7353,48.6858,48.7155,52244.0
2025-02-27 14:00:00,49.23,49.24,49.15,49.15,133638.0,48.7155,48.7254,48.6364,48.6364,133638.0
2025-02-27 14:05:00,49.15,49.15,49.07,49.08,57247.0,48.6364,48.6364,48.5572,48.5671,57247.0
2025-02-27 14:10:00,49.08,49.09,49.03,49.04,49645.0,48.5671,48.577,48.5176,48.5275,49645.0
2025-02-27 14:15:00,49.05,49.05,48.98,49.02,38772.0,48.5374,48.5374,48.4681,48.5077,38772.0
2025-02-27 14:20:00,49.03,49.07,49.02,49.05,47173.0,48.5176,48.5572,48.5077,48.5374,47173.0
2025-02-27 14:25:00,49.06,49.12,49.01,49.02,55152.0,48.5473,48.6067,48.4978,48.5077,55152.0
2025-02-27 14:30:00,49.01,49.03,48.94,48.97,62736.0,48.4978,48.5176,48.4285,48.4582,62736.0
2025-02-27 14:35:00,48.97,49.07,48.96,48.99,39914.0,48.4582,48.5572,48.4483,48.478,39914.0
2025-02-27 14:40:00,49.0,49.0,48.85,48.92,52937.0,48.4879,48.4879,48.3395,48.4088,52937.0
2025-02-27 14:45:00,48.92,48.97,48.89,48.91,36978.0,48.4088,48.4582,48.3791,48.3989,36978.0
2025-02-27 14:50:00,48.91,48.98,48.89,48.93,38781.0,48.3989,48.4681,48.3791,48.4187,38781.0
2025-02-27 14:55:00,48.92,48.94,48.87,48.88,46585.0,48.4088,48.4285,48.3593,48.3692,46585.0
2025-02-27 15:00:00,48.88,48.9,48.84,48.88,39247.0,48.3692,48.389,48.3296,48.3692,39247.0
2025-02-27 15:05:00,48.88,48.91,48.8,48.8,195083.0,48.3692,48.3989,48.29,48.29,195083.0
2025-02-27 15:10:00,48.8,48.8,48.71,48.75,102132.0,48.29,48.29,48.201,48.2405,102132.0
2025-02-27 15:15:00,48.75,48.77,48.69,48.73,54592.0,48.2405,48.2603,48.1812,48.2207,54592.0
2025-02-27 15:20:00,48.73,48.8,48.7,48.73,63633.0,48.2207,48.29,48.1911,48.2207,63633.0
2025-02-27 15:25:00,48.73,48.76,48.69,48.72,48247.0,48.2207,48.2504,48.1812,48.2108,48247.0
2025-02-27 15:30:00,48.72,48.82,48.7,48.8,60653.0,48.2108,48.3098,48.1911,48.29,60653.0
2025-02-27 15:35:00,48.8,48.92,48.8,48.84,72445.0,48.29,48.4088,48.29,48.3296,72445.0
2025-02-27 15:40:00,48.84,48.85,48.75,48.77,80074.0,48.3296,48.3395,48.2405,48.2603,80074.0
2025-02-27 15:45:00,48.78,48.8,48.66,48.7,150367.0,48.2702,48.29,48.1515,48.1911,150367.0
2025-02-27 15:50:00,48.7,48.82,48.7,48.74,104435.0,48.1911,48.3098,48.1911,48.2306,104435.0
2025-02-27 15:55:00,48.74,48.75,48.59,48.67,497470.0,48.2306,48.2405,48.0822,48.1614,497470.0
2025-02-28 09:30:00,48.48,48.58,47.75,48.01,477059.0,47.9734,48.0723,47.251,47.5083,477059.0
2025-02-28 09:35:00,48.03,48.45,47.82,48.42,148638.0,47.5281,47.9437,47.3203,47.914,148638.0
2025-02-28 09:40:00,48.42,48.65,48.29,48.5,145984.0,47.914,48.1416,47.7853,47.9931,145984.0
2025-02-28 09:45:00,48.5,48.51,48.32,48.37,92198.0,47.9931,48.003,47.815,47.8645,92198.0
2025-02-28 09:50:00,48.38,48.42,48.29,48.34,86080.0,47.8744,47.914,47.7853,47.8348,86080.0
2025-02-28 09:55:00,48.34,48.45,48.28,48.43,66326.0,47.8348,47.9437,47.7754,47.9239,66326.0
2025-02-28 10:00:00,48.44,48.48,48.38,48.47,50106.0,47.9338,47.9734,47.8744,47.9635,50106.0
2025-02-28 10:05:00,48.45,48.5,48.36,48.46,62741.0,47.9437,47.9931,47.8546,47.9536,62741.0
2025-02-28 10:10:00,48.45,48.52,48.42,48.5,69600.0,47.9437,48.0129,47.914,47.9931,69600.0
2025-02-28 10:15:00,48.51,48.51,48.35,48.36,52856.0,48.003,48.003,47.8447,47.8546,52856.0
2025-02-28 10:20:00,48.35,48.43,48.35,48.41,88641.0,47.8447,47.9239,47.8447,47.9041,88641.0
2025-02-28 10:25:00,48.42,48.49,48.37,48.47,84051.0,47.914,47.9832,47.8645,47.9635,84051.0
2025-02-28 10:30:00,48.46,48.54,48.43,48.52,49004.0,47.9536,48.0327,47.9239,48.0129,49004.0
2025-02-28 10:35:00,48.51,48.52,48.4,48.47,31585.0,48.003,48.0129,47.8942,47.9635,31585.0
2025-02-28 10:40:00,48.48,48.53,48.44,48.45,65689.0,47.9734,48.0228,47.9338,47.9437,65689.0
2025-02-28 10:45:00,48.45,48.5,48.44,48.47,29812.0,47.9437,47.9931,47.9338,47.9635,29812.0
2025-02-28 10:50:00,48.47,48.62,48.46,48.6,42079.0,47.9635,48.1119,47.9536,48.0921,42079.0
2025-02-28 10:55:00,48.6,48.64,48.52,48.59,52197.0,48.0921,48.1317,48.0129,48.0822,52197.0
2025-02-28 11:00:00,48.59,48.64,48.57,48.58,36121.0,48.0822,48.1317,48.0624,48.0723,36121.0
2025-02-28 11:05:00,48.58,48.61,48.51,48.55,62801.0,48.0723,48.102,48.003,48.0426,62801.0
2025-02-28 11:10:00,48.55,48.57,48.47,48.51,52218.0,48.0426,48.0624,47.9635,48.003,52218.0
2025-02-28 11:15:00,48.51,48.54,48.45,48.46,36368.0,48.003,48.0327,47.9437,47.9536,36368.0
2025-02-28 11:20:00,48.46,48.47,48.37,48.37,84933.0,47.9536,47.9635,47.8645,47.8645,84933.0
2025-02-28 11:25:00,48.37,48.41,48.33,48.37,32064.0,47.8645,47.9041,47.8249,47.8645,32064.0
2025-02-28 11:30:00,48.37,48.41,48.33,48.37,40792.0,47.8645,47.9041,47.8249,47.8645,40792.0
2025-02-28 11:35:00,48.37,48.41,48.35,48.35,24633.0,47.8645,47.9041,47.8447,47.8447,24633.0
2025-02-28 11:40:00,48.36,48.44,48.34,48.39,30603.0,47.8546,47.9338,47.8348,47.8843,30603.0
2025-02-28 11:45:00,48.39,48.46,48.36,48.46,18949.0,47.8843,47.9536,47.8546,47.9536,18949.0
2025-02-28 11:50:00,48.46,48.49,48.38,48.42,25558.0,47.9536,47.9832,47.8744,47.914,25558.0
2025-02-28 11:55:00,48.41,48.44,48.4,48.43,22396.0,47.9041,47.9338,47.8942,47.9239,22396.0
2025-02-28 12:00:00,48.43,48.46,48.39,48.4,31165.0,47.9239,47.9536,47.8843,47.8942,31165.0
2025-02-28 12:05:00,48.4,48.51,48.38,48.45,43607.0,47.8942,48.003,47.8744,47.9437,43607.0
2025-02-28 12:10:00,48.44,48.46,48.4,48.43,36477.0,47.9338,47.9536,47.8942,47.9239,36477.0
2025-02-28 12:15:00,48.43,48.53,48.43,48.52,43569.0,47.9239,48.0228,47.9239,48.0129,43569.0
2025-02-28 12:20:00,48.52,48.55,48.43,48.46,61062.0,48.0129,48.0426,47.9239,47.9536,61062.0
2025-02-28 12:25:00,48.46,48.47,48.41,48.43,41221.0,47.9536,47.9635,47.9041,47.9239,41221.0
2025-02-28 12:30:00,48.44,48.46,48.41,48.42,42119.0,47.9338,47.9536,47.9041,47.914,42119.0
2025-02-28 12:35:00,48.43,48.45,48.38,48.4,47122.0,47.9239,47.9437,47.8744,47.8942,47122.0
2025-02-28 12:40:00,48.4,48.42,48.3,48.32,31166.0,47.8942,47.914,47.7952,47.815,31166.0
2025-02-28 12:45:00,48.33,48.34,48.23,48.23,36886.0,47.8249,47.8348,47.726,47.726,36886.0
2025-02-28 12:50:00,48.23,48.29,48.21,48.27,40943.0,47.726,47.7853,47.7062,47.7655,40943.0
2025-02-28 12:55:00,48.26,48.28,48.23,48.28,32809.0,47.7557,47.7754,47.726,47.7754,32809.0
2025-02-28 13:00:00,48.27,48.35,48.26,48.33,39842.0,47.7655,47.8447,47.7557,47.8249,39842.0
2025-02-28 13:05:00,48.33,48.39,48.33,48.35,41540.0,47.8249,47.8843,47.8249,47.8447,41540.0
2025-02-28 13:10:00,48.34,48.35,48.28,48.3,35656.0,47.8348,47.8447,47.7754,47.7952,35656.0
2025-02-28 13:15:00,48.29,48.32,48.2,48.27,50950.0,47.7853,47.815,47.6963,47.7655,50950.0
2025-02-28 13:20:00,48.26,48.38,48.25,48.35,38399.0,47.7557,47.8744,47.7458,47.8447,38399.0
2025-02-28 13:25:00,48.36,48.5,48.35,48.5,75657.0,47.8546,47.9931,47.8447,47.9931,75657.0
2025-02-28 13:30:00,48.49,48.54,48.45,48.54,76552.0,47.9832,48.0327,47.9437,48.0327,76552.0
2025-02-28 13:35:00,48.54,48.71,48.54,48.7,94326.0,48.0327,48.201,48.0327,48.1911,94326.0
2025-02-28 13:40:00,48.71,48.82,48.71,48.79,106721.0,48.201,48.3098,48.201,48.2801,106721.0
2025-02-28 13:45:00,48.8,48.83,48.74,48.8,55232.0,48.29,48.3197,48.2306,48.29,55232.0
2025-02-28 13:50:00,48.8,48.84,48.8,48.84,74650.0,48.29,48.3296,48.29,48.3296,74650.0
2025-02-28 13:55:00,48.84,48.85,48.6,48.62,96265.0,48.3296,48.3395,48.0921,48.1119,96265.0
2025-02-28 14:00:00,48.62,48.72,48.61,48.63,49922.0,48.1119,48.2108,48.102,48.1218,49922.0
2025-02-28 14:05:00,48.64,48.69,48.6,48.62,48739.0,48.1317,48.1812,48.0921,48.1119,48739.0
2025-02-28 14:10:00,48.62,48.64,48.57,48.59,44538.0,48.1119,48.1317,48.0624,48.0822,44538.0
2025-02-28 14:15:00,48.6,48.68,48.59,48.68,35097.0,48.0921,48.1713,48.0822,48.1713,35097.0
2025-02-28 14:20:00,48.67,48.67,48.54,48.58,46682.0,48.1614,48.1614,48.0327,48.0723,46682.0
2025-02-28 14:25:00,48.58,48.66,48.57,48.59,192390.0,48.0723,48.1515,48.0624,48.0822,192390.0
2025-02-28 14:30:00,48.59,48.6,48.54,48.55,46375.0,48.0822,48.0921,48.0327,48.0426,46375.0
2025-02-28 14:35:00,48.55,48.85,48.5,48.67,362035.0,48.0426,48.3395,47.9931,48.1614,362035.0
2025-02-28 14:40:00,48.67,48.77,48.63,48.75,87235.0,48.1614,48.2603,48.1218,48.2405,87235.0
2025-02-28 14:45:00,48.75,48.8,48.64,48.78,119984.0,48.2405,48.29,48.1317,48.2702,119984.0
2025-02-28 14:50:00,48.78,48.81,48.71,48.75,89220.0,48.2702,48.2999,48.201,48.2405,89220.0
2025-02-28 14:55:00,48.76,48.78,48.64,48.66,129556.0,48.2504,48.2702,48.1317,48.1515,129556.0
2025-02-28 15:00:00,48.65,48.7,48.6,48.65,114361.0,48.1416,48.1911,48.0921,48.1416,114361.0
2025-02-28 15:05:00,48.65,48.69,48.61,48.63,81232.0,48.1416,48.1812,48.102,48.1218,81232.0
2025-02-28 15:10:00,48.63,48.66,48.61,48.66,119108.0,48.1218,48.1515,48.102,48.1515,119108.0
2025-02-28 15:15:00,48.66,48.73,48.65,48.71,71893.0,48.1515,48.2207,48.1416,48.201,71893.0
2025-02-28 15:20:00,48.71,48.71,48.61,48.66,48927.0,48.201,48.201,48.102,48.1515,48927.0
2025-02-28 15:25:00,48.67,48.7,48.6,48.69,82666.0,48.1614,48.1911,48.0921,48.1812,82666.0
2025-02-28 15:30:00,48.69,48.76,48.63,48.72,104902.0,48.1812,48.2504,48.1218,48.2108,104902.0
2025-02-28 15:35:00,48.72,48.73,48.62,48.71,82961.0,48.2108,48.2207,48.1119,48.201,82961.0
2025-02-28 15:40:00,48.71,48.76,48.69,48.71,79043.0,48.201,48.2504,48.1812,48.201,79043.0
2025-02-28 15:45:00,48.71,48.79,48.7,48.77,89242.0,48.201,48.2801,48.1911,48.2603,89242.0
2025-02-28 15:50:00,48.78,48.85,48.71,48.84,207039.0,48.2702,48.3395,48.201,48.3296,207039.0
2025-02-28 15:55:00,48.85,48.93,48.83,48.84,648250.0,48.3395,48.4187,48.3197,48.3296,648250.0
2025-03-03 09:30:00,49.15,49.4,49.08,49.22,497011.0,48.6364,48.8837,48.5671,48.7056,497011.0
2025-03-03 09:35:00,49.22,49.24,48.93,49.05,302982.0,48.7056,48.7254,48.4187,48.5374,302982.0
2025-03-03 09:40:00,49.04,49.07,48.85,48.99,136842.0,48.5275,48.5572,48.3395,48.478,136842.0
2025-03-03 09:45:00,48.98,49.02,48.79,48.8,248331.0,48.4681,48.5077,48.2801,48.29,248331.0
2025-03-03 09:50:00,48.8,48.93,48.76,48.77,129818.0,48.29,48.4187,48.2504,48.2603,129818.0
2025-03-03 09:55:00,48.78,48.86,48.72,48.74,186128.0,48.2702,48.3494,48.2108,48.2306,186128.0
2025-03-03 10:00:00,48.74,48.74,48.52,48.59,131171.0,48.2306,48.2306,48.0129,48.0822,131171.0
2025-03-03 10:05:00,48.59,48.7,48.55,48.7,150005.0,48.0822,48.1911,48.0426,48.1911,150005.0
2025-03-03 10:10:00,48.7,48.71,48.48,48.5,182727.0,48.1911,48.201,47.9734,47.9931,182727.0
2025-03-03 10:15:00,48.49,48.56,48.43,48.54,114002.0,47.9832,48.0525,47.9239,48.0327,114002.0
2025-03-03 10:20:00,48.54,48.62,48.5,48.54,107770.0,48.0327,48.1119,47.9931,48.0327,107770.0
2025-03-03 10:25:00,48.55,48.58,48.47,48.48,91759.0,48.0426,48.0723,47.9635,47.9734,91759.0
2025-03-03 10:30:00,48.47,48.51,48.4,48.47,75675.0,47.9635,48.003,47.8942,47.9635,75675.0
2025-03-03 10:35:00,48.47,48.47,48.33,48.41,163294.0,47.9635,47.9635,47.8249,47.9041,163294.0
2025-03-03 10:40:00,48.4,48.5,48.37,48.49,67682.0,47.8942,47.9931,47.8645,47.9832,67682.0
2025-03-03 10:45:00,48.48,48.54,48.39,48.42,74867.0,47.9734,48.0327,47.8843,47.914,74867.0
2025-03-03 10:50:00,48.42,48.71,48.4,48.66,102680.0,47.914,48.201,47.8942,48.1515,102680.0
2025-03-03 10:55:00,48.67,48.69,48.58,48.63,91538.0,48.1614,48.1812,48.0723,48.1218,91538.0
2025-03-03 11:00:00,48.63,48.72,48.58,48.65,161287.0,48.1218,48.2108,48.0723,48.1416,161287.0
2025-03-03 11:05:00,48.64,48.66,48.52,48.54,83011.0,48.1317,48.1515,48.0129,48.0327,83011.0
2025-03-03 11:10:00,48.54,48.58,48.46,48.56,78350.0,48.0327,48.0723,47.9536,48.0525,78350.0
2025-03-03 11:15:00,48.57,48.6,48.48,48.52,48293.0,48.0624,48.0921,47.9734,48.0129,48293.0
2025-03-03 11:20:00,48.52,48.59,48.5,48.57,96675.0,48.0129,48.0822,47.9931,48.0624,96675.0
2025-03-03 11:25:00,48.56,48.59,48.47,48.47,46581.0,48.0525,48.0822,47.9635,47.9635,46581.0
2025-03-03 11:30:00,48.48,48.51,48.41,48.43,39956.0,47.9734,48.003,47.9041,47.9239,39956.0
2025-03-03 11:35:00,48.43,48.51,48.41,48.49,115959.0,47.9239,48.003,47.9041,47.9832,115959.0
2025-03-03 11:40:00,48.5,48.5,48.4,48.42,62768.0,47.9931,47.9931,47.8942,47.914,62768.0
2025-03-03 11:45:00,48.42,48.54,48.42,48.53,37387.0,47.914,48.0327,47.914,48.0228,37387.0
2025-03-03 11:50:00,48.52,48.56,48.5,48.54,24429.0,48.0129,48.0525,47.9931,48.0327,24429.0
2025-03-03 11:55:00,48.54,48.61,48.51,48.59,38399.0,48.0327,48.102,48.003,48.0822,38399.0
2025-03-03 12:00:00,48.59,48.65,48.52,48.64,81899.0,48.0822,48.1416,48.0129,48.1317,81899.0
2025-03-03 12:05:00,48.65,48.74,48.63,48.7,67698.0,48.1416,48.2306,48.1218,48.1911,67698.0
2025-03-03 12:10:00,48.7,48.77,48.69,48.76,60881.0,48.1911,48.2603,48.1812,48.2504,60881.0
2025-03-03 12:15:00,48.76,48.79,48.72,48.78,38975.0,48.2504,48.2801,48.2108,48.2702,38975.0
2025-03-03 12:20:00,48.78,48.89,48.78,48.86,39509.0,48.2702,48.3791,48.2702,48.3494,39509.0
2025-03-03 12:25:00,48.85,48.86,48.78,48.82,121237.0,48.3395,48.3494,48.2702,48.3098,121237.0
2025-03-03 12:30:00,48.83,48.87,48.81,48.82,52721.0,48.3197,48.3593,48.2999,48.3098,52721.0
2025-03-03 12:35:00,48.82,48.87,48.81,48.86,19568.0,48.3098,48.3593,48.2999,48.3494,19568.0
2025-03-03 12:40:00,48.86,48.89,48.84,48.88,23518.0,48.3494,48.3791,48.3296,48.3692,23518.0
2025-03-03 12:45:00,48.88,48.91,48.85,48.89,43461.0,48.3692,48.3989,48.3395,48.3791,43461.0
2025-03-03 12:50:00,48.88,48.89,48.79,48.8,57494.0,48.3692,48.3791,48.2801,48.29,57494.0
2025-03-03 12:55:00,48.79,48.8,48.75,48.77,36003.0,48.2801,48.29,48.2405,48.2603,36003.0
2025-03-03 13:00:00,48.76,48.77,48.67,48.68,25594.0,48.2504,48.2603,48.1614,48.1713,25594.0
2025-03-03 13:05:00,48.67,48.67,48.52,48.56,41367.0,48.1614,48.1614,48.0129,48.0525,41367.0
2025-03-03 13:10:00,48.54,48.54,47.72,47.75,581969.0,48.0327,48.0327,47.2213,47.251,581969.0
2025-03-03 13:15:00,47.74,47.91,47.28,47.55,492372.0,47.2411,47.4093,46.7859,47.0531,492372.0
2025-03-03 13:20:00,47.53,47.64,47.33,47.55,328569.0,47.0333,47.1421,46.8354,47.0531,328569.0
2025-03-03 13:25:00,47.54,47.54,47.04,47.1,331650.0,47.0432,47.0432,46.5484,46.6078,331650.0
2025-03-03 13:30:00,47.1,47.25,47.02,47.11,159480.0,46.6078,46.7562,46.5286,46.6177,159480.0
2025-03-03 13:35:00,47.11,47.13,46.82,46.9,341728.0,46.6177,46.6375,46.3307,46.4099,341728.0
2025-03-03 13:40:00,46.9,47.16,46.87,47.1,244178.0,46.4099,46.6671,46.3802,46.6078,244178.0
2025-03-03 13:45:00,47.1,47.34,46.97,47.22,513582.0,46.6078,46.8453,46.4791,46.7265,513582.0
2025-03-03 13:50:00,47.21,47.28,47.05,47.07,371568.0,46.7166,46.7859,46.5583,46.5781,371568.0
2025-03-03 13:55:00,47.07,47.15,47.01,47.12,286389.0,46.5781,46.6573,46.5187,46.6276,286389.0
2025-03-03 14:00:00,47.12,47.19,47.07,47.14,845408.0,46.6276,46.6968,46.5781,46.6474,845408.0
2025-03-03 14:05:00,47.15,47.15,47.01,47.14,188822.0,46.6573,46.6573,46.5187,46.6474,188822.0
2025-03-03 14:10:00,47.13,47.14,47.03,47.05,147378.0,46.6375,46.6474,46.5385,46.5583,147378.0
2025-03-03 14:15:00,47.05,47.22,47.05,47.16,127927.0,46.5583,46.7265,46.5583,46.6671,127927.0
2025-03-03 14:20:00,47.15,47.16,46.92,46.93,217388.0,46.6573,46.6671,46.4297,46.4396,217388.0
2025-03-03 14:25:00,46.94,47.03,46.86,46.98,323139.0,46.4494,46.5385,46.3703,46.489,323139.0
2025-03-03 14:30:00,46.99,47.06,46.91,46.93,116329.0,46.4989,46.5682,46.4198,46.4396,116329.0
2025-03-03 14:35:00,46.92,46.96,46.8,46.8,249323.0,46.4297,46.4692,46.3109,46.3109,249323.0
2025-03-03 14:40:00,46.8,46.86,46.7,46.73,287721.0,46.3109,46.3703,46.212,46.2416,287721.0
2025-03-03 14:45:00,46.73,46.73,46.53,46.54,257963.0,46.2416,46.2416,46.0437,46.0536,257963.0
2025-03-03 14:50:00,46.54,46.55,46.42,46.48,268934.0,46.0536,46.0635,45.9349,45.9943,268934.0
2025-03-03 14:55:00,46.48,46.49,46.22,46.27,281031.0,45.9943,46.0042,45.737,45.7864,281031.0
2025-03-03 15:00:00,46.28,46.3,46.16,46.29,227368.0,45.7963,45.8161,45.6776,45.8062,227368.0
2025-03-03 15:05:00,46.3,46.37,46.25,46.36,234434.0,45.8161,45.8854,45.7667,45.8755,234434.0
2025-03-03 15:10:00,46.36,46.37,46.17,46.19,203847.0,45.8755,45.8854,45.6875,45.7073,203847.0
2025-03-03 15:15:00,46.19,46.26,46.15,46.23,178556.0,45.7073,45.7766,45.6677,45.7469,178556.0
2025-03-03 15:20:00,46.24,46.31,46.19,46.28,172975.0,45.7568,45.826,45.7073,45.7963,172975.0
2025-03-03 15:25:00,46.27,46.27,46.16,46.18,225809.0,45.7864,45.7864,45.6776,45.6974,225809.0
2025-03-03 15:30:00,46.17,46.25,46.12,46.13,256714.0,45.6875,45.7667,45.638,45.6479,256714.0
2025-03-03 15:35:00,46.14,46.16,45.99,46.02,432246.0,45.6578,45.6776,45.5094,45.5391,432246.0
2025-03-03 15:40:00,46.02,46.04,45.87,45.89,289895.0,45.5391,45.5589,45.3906,45.4104,289895.0
2025-03-03 15:45:00,45.88,46.05,45.86,46.03,318718.0,45.4005,45.5687,45.3807,45.549,318718.0
2025-03-03 15:50:00,46.03,46.23,46.02,46.23,463893.0,45.549,45.7469,45.5391,45.7469,463893.0
2025-03-03 15:55:00,46.23,46.48,46.19,46.47,1148949.0,45.7469,45.9943,45.7073,45.9844,1148949.0
2025-03-04 09:30:00,46.24,46.24,45.35,45.58,856084.0,45.7568,45.7568,44.8761,45.1037,856084.0
2025-03-04 09:35:00,45.59,45.75,45.5,45.57,302068.0,45.1136,45.2719,45.0245,45.0938,302068.0
2025-03-04 09:40:00,45.57,45.77,45.36,45.38,320169.0,45.0938,45.2917,44.886,44.9058,320169.0
2025-03-04 09:45:00,45.39,45.76,45.34,45.52,283236.0,44.9156,45.2818,44.8662,45.0443,283236.0
2025-03-04 09:50:00,45.52,45.65,45.31,45.35,217029.0,45.0443,45.1729,44.8365,44.8761,217029.0
2025-03-04 09:55:00,45.35,45.46,45.3,45.32,449162.0,44.8761,44.9849,44.8266,44.8464,449162.0
2025-03-04 10:00:00,45.31,45.42,45.22,45.24,318493.0,44.8365,44.9453,44.7474,44.7672,318493.0
2025-03-04 10:05:00,45.23,45.39,45.22,45.35,272164.0,44.7573,44.9156,44.7474,44.8761,272164.0
2025-03-04 10:10:00,45.34,45.44,45.29,45.42,193154.0,44.8662,44.9651,44.8167,44.9453,193154.0
2025-03-04 10:15:00,45.43,45.43,45.26,45.27,248230.0,44.9552,44.9552,44.787,44.7969,248230.0
2025-03-04 10:20:00,45.28,45.45,45.26,45.41,195557.0,44.8068,44.975,44.787,44.9354,195557.0
2025-03-04 10:25:00,45.41,45.61,45.39,45.57,242934.0,44.9354,45.1333,44.9156,45.0938,242934.0
2025-03-04 10:30:00,45.56,45.8,45.54,45.75,295022.0,45.0839,45.3214,45.0641,45.2719,295022.0
2025-03-04 10:35:00,45.76,45.83,45.53,45.53,197304.0,45.2818,45.351,45.0542,45.0542,197304.0
2025-03-04 10:40:00,45.53,45.66,45.47,45.63,141583.0,45.0542,45.1828,44.9948,45.1531,141583.0
2025-03-04 10:45:00,45.63,45.68,45.55,45.61,82424.0,45.1531,45.2026,45.074,45.1333,82424.0
2025-03-04 10:50:00,45.61,45.7,45.56,45.65,82480.0,45.1333,45.2224,45.0839,45.1729,82480.0
2025-03-04 10:55:00,45.64,45.65,45.54,45.56,121718.0,45.163,45.1729,45.0641,45.0839,121718.0
2025-03-04 11:00:00,45.56,45.62,45.52,45.54,94149.0,45.0839,45.1432,45.0443,45.0641,94149.0
2025-03-04 11:05:00,45.54,45.59,45.51,45.58,81532.0,45.0641,45.1136,45.0344,45.1037,81532.0
2025-03-04 11:10:00,45.58,45.81,45.58,45.74,161876.0,45.1037,45.3313,45.1037,45.262,161876.0
2025-03-04 11:15:00,45.73,45.83,45.71,45.82,100721.0,45.2521,45.351,45.2323,45.3412,100721.0
2025-03-04 11:20:00,45.82,45.93,45.79,45.84,162813.0,45.3412,45.45,45.3115,45.3609,162813.0
2025-03-04 11:25:00,45.84,45.95,45.77,45.94,116053.0,45.3609,45.4698,45.2917,45.4599,116053.0
2025-03-04 11:30:00,45.94,46.22,45.91,46.05,226544.0,45.4599,45.737,45.4302,45.5687,226544.0
2025-03-04 11:35:00,46.05,46.26,46.0,46.25,115394.0,45.5687,45.7766,45.5193,45.7667,115394.0
2025-03-04 11:40:00,46.25,46.47,46.21,46.45,148701.0,45.7667,45.9844,45.7271,45.9646,148701.0
2025-03-04 11:45:00,46.45,46.47,46.3,46.43,187810.0,45.9646,45.9844,45.8161,45.9448,187810.0
2025-03-04 11:50:00,46.42,46.6,46.42,46.52,172264.0,45.9349,46.113,45.9349,46.0338,172264.0
2025-03-04 11:55:00,46.52,46.78,46.51,46.7,192259.0,46.0338,46.2911,46.0239,46.212,192259.0
2025-03-04 12:00:00,46.7,46.84,46.62,46.82,132454.0,46.212,46.3505,46.1328,46.3307,132454.0
2025-03-04 12:05:00,46.81,46.82,46.7,46.74,73764.0,46.3208,46.3307,46.212,46.2515,73764.0
2025-03-04 12:10:00,46.75,46.79,46.71,46.74,82365.0,46.2614,46.301,46.2219,46.2515,82365.0
2025-03-04 12:15:00,46.74,46.77,46.67,46.71,81874.0,46.2515,46.2812,46.1823,46.2219,81874.0
2025-03-04 12:20:00,46.7,46.78,46.66,46.69,45278.0,46.212,46.2911,46.1724,46.2021,45278.0
2025-03-04 12:25:00,46.68,46.79,46.68,46.69,53580.0,46.1922,46.301,46.1922,46.2021,53580.0
2025-03-04 12:30:00,46.68,46.69,46.56,46.67,43568.0,46.1922,46.2021,46.0734,46.1823,43568.0
2025-03-04 12:35:00,46.67,46.78,46.65,46.76,96565.0,46.1823,46.2911,46.1625,46.2713,96565.0
2025-03-04 12:40:00,46.75,46.77,46.57,46.64,74865.0,46.2614,46.2812,46.0833,46.1526,74865.0
2025-03-04 12:45:00,46.65,46.78,46.64,46.73,65206.0,46.1625,46.2911,46.1526,46.2416,65206.0
2025-03-04 12:50:00,46.74,46.76,46.57,46.75,144033.0,46.2515,46.2713,46.0833,46.2614,144033.0
2025-03-04 12:55:00,46.74,46.86,46.73,46.78,119091.0,46.2515,46.3703,46.2416,46.2911,119091.0
2025-03-04 13:00:00,46.79,46.82,46.75,46.77,92414.0,46.301,46.3307,46.2614,46.2812,92414.0
2025-03-04 13:05:00,46.78,46.89,46.76,46.88,78207.0,46.2911,46.4,46.2713,46.3901,78207.0
2025-03-04 13:10:00,46.88,46.98,46.86,46.96,72028.0,46.3901,46.489,46.3703,46.4692,72028.0
2025-03-04 13:15:00,46.95,47.01,46.86,46.99,63222.0,46.4593,46.5187,46.3703,46.4989,63222.0
2025-03-04 13:20:00,47.0,47.01,46.9,46.94,54056.0,46.5088,46.5187,46.4099,46.4494,54056.0
2025-03-04 13:25:00,46.94,46.97,46.84,46.89,58407.0,46.4494,46.4791,46.3505,46.4,58407.0
2025-03-04 13:30:00,46.89,46.92,46.82,46.89,42468.0,46.4,46.4297,46.3307,46.4,42468.0
2025-03-04 13:35:00,46.88,46.91,46.8,46.88,67568.0,46.3901,46.4198,46.3109,46.3901,67568.0
2025-03-04 13:40:00,46.88,46.9,46.79,46.87,75997.0,46.3901,46.4099,46.301,46.3802,75997.0
2025-03-04 13:45:00,46.87,46.93,46.83,46.83,59364.0,46.3802,46.4396,46.3406,46.3406,59364.0
2025-03-04 13:50:00,46.84,47.02,46.8,46.97,82632.0,46.3505,46.5286,46.3109,46.4791,82632.0
2025-03-04 13:55:00,46.97,47.12,46.96,47.01,57265.0,46.4791,46.6276,46.4692,46.5187,57265.0
2025-03-04 14:00:00,47.01,47.12,46.99,47.02,65623.0,46.5187,46.6276,46.4989,46.5286,65623.0
2025-03-04 14:05:00,47.01,47.14,47.0,47.1,46392.0,46.5187,46.6474,46.5088,46.6078,46392.0
2025-03-04 14:10:00,47.11,47.13,47.05,47.09,52522.0,46.6177,46.6375,46.5583,46.5979,52522.0
2025-03-04 14:15:00,47.08,47.11,47.03,47.09,36681.0,46.588,46.6177,46.5385,46.5979,36681.0
2025-03-04 14:20:00,47.1,47.13,47.06,47.12,34676.0,46.6078,46.6375,46.5682,46.6276,34676.0
2025-03-04 14:25:00,47.12,47.15,47.0,47.0,56683.0,46.6276,46.6573,46.5088,46.5088,56683.0
2025-03-04 14:30:00,47.0,47.03,46.91,46.96,42930.0,46.5088,46.5385,46.4198,46.4692,42930.0
2025-03-04 14:35:00,46.96,47.05,46.95,47.03,67219.0,46.4692,46.5583,46.4593,46.5385,67219.0
2025-03-04 14:40:00,47.03,47.03,46.96,47.0,66447.0,46.5385,46.5385,46.4692,46.5088,66447.0
2025-03-04 14:45:00,46.99,47.08,46.98,47.03,81071.0,46.4989,46.588,46.489,46.5385,81071.0
2025-03-04 14:50:00,47.03,47.12,47.02,47.06,53959.0,46.5385,46.6276,46.5286,46.5682,53959.0
2025-03-04 14:55:00,47.08,47.18,47.07,47.11,69738.0,46.588,46.6869,46.5781,46.6177,69738.0
2025-03-04 15:00:00,47.11,47.22,47.1,47.16,85098.0,46.6177,46.7265,46.6078,46.6671,85098.0
2025-03-04 15:05:00,47.17,47.21,47.14,47.15,60110.0,46.677,46.7166,46.6474,46.6573,60110.0
2025-03-04 15:10:00,47.15,47.19,47.1,47.19,43353.0,46.6573,46.6968,46.6078,46.6968,43353.0
2025-03-04 15:15:00,47.19,47.25,47.19,47.23,59927.0,46.6968,46.7562,46.6968,46.7364,59927.0
2025-03-04 15:20:00,47.23,47.42,47.23,47.37,136069.0,46.7364,46.9244,46.7364,46.875,136069.0
2025-03-04 15:25:00,47.37,47.37,47.24,47.24,110843.0,46.875,46.875,46.7463,46.7463,110843.0
2025-03-04 15:30:00,47.24,47.25,47.04,47.07,87776.0,46.7463,46.7562,46.5484,46.5781,87776.0
2025-03-04 15:35:00,47.07,47.07,46.96,46.97,178700.0,46.5781,46.5781,46.4692,46.4791,178700.0
2025-03-04 15:40:00,46.96,46.97,46.8,46.88,148798.0,46.4692,46.4791,46.3109,46.3901,148798.0
2025-03-04 15:45:00,46.88,46.91,46.71,46.74,255945.0,46.3901,46.4198,46.2219,46.2515,255945.0
2025-03-04 15:50:00,46.74,46.76,46.51,46.58,290409.0,46.2515,46.2713,46.0239,46.0932,290409.0
2025-03-04 15:55:00,46.58,46.65,46.5,46.53,755643.0,46.0932,46.1625,46.014,46.0437,755643.0
2025-03-05 09:30:00,46.0,46.06,45.63,45.8,414877.0,45.5193,45.5786,45.1531,45.3214,414877.0
2025-03-05 09:35:00,45.8,45.98,45.68,45.78,197265.0,45.3214,45.4995,45.2026,45.3016,197265.0
2025-03-05 09:40:00,45.79,45.99,45.76,45.78,161107.0,45.3115,45.5094,45.2818,45.3016,161107.0
2025-03-05 09:45:00,45.76,45.76,45.23,45.3,464384.0,45.2818,45.2818,44.7573,44.8266,464384.0
2025-03-05 09:50:00,45.29,45.55,45.27,45.39,297919.0,44.8167,45.074,44.7969,44.9156,297919.0
2025-03-05 09:55:00,45.39,45.45,45.21,45.3,340422.0,44.9156,44.975,44.7375,44.8266,340422.0
2025-03-05 10:00:00,45.31,45.65,45.25,45.41,283287.0,44.8365,45.1729,44.7771,44.9354,283287.0
2025-03-05 10:05:00,45.42,45.54,45.37,45.41,203951.0,44.9453,45.0641,44.8959,44.9354,203951.0
2025-03-05 10:10:00,45.39,45.47,45.26,45.32,418413.0,44.9156,44.9948,44.787,44.8464,418413.0
2025-03-05 10:15:00,45.33,45.36,45.23,45.26,355089.0,44.8563,44.886,44.7573,44.787,355089.0
2025-03-05 10:20:00,45.26,45.37,45.23,45.26,153847.0,44.787,44.8959,44.7573,44.787,153847.0
2025-03-05 10:25:00,45.27,45.36,45.25,45.32,121217.0,44.7969,44.886,44.7771,44.8464,121217.0
2025-03-05 10:30:00,45.32,45.34,45.19,45.21,221460.0,44.8464,44.8662,44.7177,44.7375,221460.0
2025-03-05 10:35:00,45.21,45.31,45.19,45.2,130874.0,44.7375,44.8365,44.7177,44.7276,130874.0
2025-03-05 10:40:00,45.19,45.27,45.15,45.26,181165.0,44.7177,44.7969,44.6782,44.787,181165.0
2025-03-05 10:45:00,45.27,45.36,45.2,45.21,129353.0,44.7969,44.886,44.7276,44.7375,129353.0
2025-03-05 10:50:00,45.22,45.25,45.06,45.09,483708.0,44.7474,44.7771,44.5891,44.6188,483708.0
2025-03-05 10:55:00,45.09,45.22,45.08,45.12,142433.0,44.6188,44.7474,44.6089,44.6485,142433.0
2025-03-05 11:00:00,45.1,45.11,45.02,45.09,175669.0,44.6287,44.6386,44.5495,44.6188,175669.0
2025-03-05 11:05:00,45.09,45.11,45.01,45.06,171741.0,44.6188,44.6386,44.5396,44.5891,171741.0
2025-03-05 11:10:00,45.07,45.07,44.85,44.92,549339.0,44.599,44.599,44.3813,44.4506,549339.0
2025-03-05 11:15:00,44.92,44.98,44.88,44.9,138466.0,44.4506,44.5099,44.411,44.4308,138466.0
2025-03-05 11:20:00,44.9,44.94,44.82,44.91,257251.0,44.4308,44.4703,44.3516,44.4407,257251.0
2025-03-05 11:25:00,44.93,44.95,44.84,44.93,134777.0,44.4605,44.4802,44.3714,44.4605,134777.0
2025-03-05 11:30:00,44.93,44.96,44.75,44.77,197929.0,44.4605,44.4901,44.2823,44.3021,197929.0
2025-03-05 11:35:00,44.78,44.84,44.7,44.76,228133.0,44.312,44.3714,44.2329,44.2922,228133.0
2025-03-05 11:40:00,44.75,44.86,44.75,44.86,108824.0,44.2823,44.3912,44.2823,44.3912,108824.0
2025-03-05 11:45:00,44.86,44.88,44.78,44.84,145271.0,44.3912,44.411,44.312,44.3714,145271.0
2025-03-05 11:50:00,44.83,44.87,44.77,44.83,82169.0,44.3615,44.4011,44.3021,44.3615,82169.0
2025-03-05 11:55:00,44.83,45.09,44.82,44.98,162449.0,44.3615,44.6188,44.3516,44.5099,162449.0
2025-03-05 12:00:00,44.98,45.13,44.89,44.91,142914.0,44.5099,44.6584,44.4209,44.4407,142914.0
2025-03-05 12:05:00,44.91,45.03,44.9,44.98,79679.0,44.4407,44.5594,44.4308,44.5099,79679.0
2025-03-05 12:10:00,44.97,45.08,44.95,45.03,95908.0,44.5,44.6089,44.4802,44.5594,95908.0
2025-03-05 12:15:00,45.04,45.1,44.98,44.99,123188.0,44.5693,44.6287,44.5099,44.5198,123188.0
2025-03-05 12:20:00,45.0,45.12,44.97,45.11,69562.0,44.5297,44.6485,44.5,44.6386,69562.0
2025-03-05 12:25:00,45.11,45.21,45.11,45.21,132963.0,44.6386,44.7375,44.6386,44.7375,132963.0
2025-03-05 12:30:00,45.21,45.23,45.15,45.19,111108.0,44.7375,44.7573,44.6782,44.7177,111108.0
2025-03-05 12:35:00,45.19,45.21,45.14,45.21,111022.0,44.7177,44.7375,44.6683,44.7375,111022.0
2025-03-05 12:40:00,45.2,45.2,45.1,45.14,72604.0,44.7276,44.7276,44.6287,44.6683,72604.0
2025-03-05 12:45:00,45.15,45.15,45.04,45.11,87255.0,44.6782,44.6782,44.5693,44.6386,87255.0
2025-03-05 12:50:00,45.11,45.21,45.06,45.19,66961.0,44.6386,44.7375,44.5891,44.7177,66961.0
2025-03-05 12:55:00,45.17,45.24,45.17,45.23,86900.0,44.6979,44.7672,44.6979,44.7573,86900.0
2025-03-05 13:00:00,45.23,45.27,45.18,45.19,81368.0,44.7573,44.7969,44.7078,44.7177,81368.0
2025-03-05 13:05:00,45.19,45.22,44.91,44.93,146219.0,44.7177,44.7474,44.4407,44.4605,146219.0
2025-03-05 13:10:00,44.93,45.0,44.91,44.97,66841.0,44.4605,44.5297,44.4407,44.5,66841.0
2025-03-05 13:15:00,44.95,44.99,44.91,44.98,84646.0,44.4802,44.5198,44.4407,44.5099,84646.0
2025-03-05 13:20:00,44.98,45.14,44.98,45.13,84254.0,44.5099,44.6683,44.5099,44.6584,84254.0
2025-03-05 13:25:00,45.12,45.22,45.1,45.16,69011.0,44.6485,44.7474,44.6287,44.688,69011.0
2025-03-05 13:30:00,45.16,45.16,45.0,45.02,154617.0,44.688,44.688,44.5297,44.5495,154617.0
2025-03-05 13:35:00,45.03,45.09,44.97,45.08,88485.0,44.5594,44.6188,44.5,44.6089,88485.0
2025-03-05 13:40:00,45.08,45.09,45.0,45.03,45046.0,44.6089,44.6188,44.5297,44.5594,45046.0
2025-03-05 13:45:00,45.03,45.2,45.03,45.2,59276.0,44.5594,44.7276,44.5594,44.7276,59276.0
2025-03-05 13:50:00,45.2,45.25,45.12,45.14,120837.0,44.7276,44.7771,44.6485,44.6683,120837.0
2025-03-05 13:55:00,45.14,45.32,45.13,45.32,158959.0,44.6683,44.8464,44.6584,44.8464,158959.0
2025-03-05 14:00:00,45.32,45.43,45.3,45.43,122554.0,44.8464,44.9552,44.8266,44.9552,122554.0
2025-03-05 14:05:00,45.42,45.5,45.37,45.4,94798.0,44.9453,45.0245,44.8959,44.9255,94798.0
2025-03-05 14:10:00,45.4,45.45,45.33,45.42,115915.0,44.9255,44.975,44.8563,44.9453,115915.0
2025-03-05 14:15:00,45.42,45.49,45.35,45.39,138623.0,44.9453,45.0146,44.8761,44.9156,138623.0
2025-03-05 14:20:00,45.39,45.54,45.36,45.53,101332.0,44.9156,45.0641,44.886,45.0542,101332.0
2025-03-05 14:25:00,45.53,45.53,45.44,45.47,130503.0,45.0542,45.0542,44.9651,44.9948,130503.0
2025-03-05 14:30:00,45.47,45.58,45.47,45.55,88477.0,44.9948,45.1037,44.9948,45.074,88477.0
2025-03-05 14:35:00,45.55,45.57,45.49,45.54,84064.0,45.074,45.0938,45.0146,45.0641,84064.0
2025-03-05 14:40:00,45.54,45.55,45.42,45.44,112650.0,45.0641,45.074,44.9453,44.9651,112650.0
2025-03-05 14:45:00,45.44,45.46,45.37,45.44,70741.0,44.9651,44.9849,44.8959,44.9651,70741.0
2025-03-05 14:50:00,45.44,45.54,45.42,45.53,59717.0,44.9651,45.0641,44.9453,45.0542,59717.0
2025-03-05 14:55:00,45.52,45.65,45.51,45.61,125206.0,45.0443,45.1729,45.0344,45.1333,125206.0
2025-03-05 15:00:00,45.62,45.67,45.58,45.64,88853.0,45.1432,45.1927,45.1037,45.163,88853.0
2025-03-05 15:05:00,45.64,45.75,45.61,45.73,105049.0,45.163,45.2719,45.1333,45.2521,105049.0
2025-03-05 15:10:00,45.73,45.74,45.64,45.72,83519.0,45.2521,45.262,45.163,45.2422,83519.0
2025-03-05 15:15:00,45.72,45.75,45.58,45.62,86783.0,45.2422,45.2719,45.1037,45.1432,86783.0
2025-03-05 15:20:00,45.63,45.67,45.59,45.6,191028.0,45.1531,45.1927,45.1136,45.1235,191028.0
2025-03-05 15:25:00,45.59,45.66,45.56,45.65,183559.0,45.1136,45.1828,45.0839,45.1729,183559.0
2025-03-05 15:30:00,45.64,45.64,45.57,45.63,98492.0,45.163,45.163,45.0938,45.1531,98492.0
2025-03-05 15:35:00,45.62,45.62,45.5,45.52,151224.0,45.1432,45.1432,45.0245,45.0443,151224.0
2025-03-05 15:40:00,45.52,45.59,45.49,45.58,157604.0,45.0443,45.1136,45.0146,45.1037,157604.0
2025-03-05 15:45:00,45.58,45.6,45.49,45.6,162621.0,45.1037,45.1235,45.0146,45.1235,162621.0
2025-03-05 15:50:00,45.59,45.62,45.47,45.61,207158.0,45.1136,45.1432,44.9948,45.1333,207158.0
2025-03-05 15:55:00,45.61,45.66,45.5,45.52,608434.0,45.1333,45.1828,45.0245,45.0443,608434.0
2025-03-06 09:30:00,45.15,45.5,45.1,45.31,366920.0,44.6782,45.0245,44.6287,44.8365,366920.0
2025-03-06 09:35:00,45.32,45.32,45.09,45.09,154140.0,44.8464,44.8464,44.6188,44.6188,154140.0
2025-03-06 09:40:00,45.09,45.34,45.07,45.1,162842.0,44.6188,44.8662,44.599,44.6287,162842.0
2025-03-06 09:45:00,45.11,45.13,45.03,45.07,149263.0,44.6386,44.6584,44.5594,44.599,149263.0
2025-03-06 09:50:00,45.05,45.14,45.0,45.09,128410.0,44.5792,44.6683,44.5297,44.6188,128410.0
2025-03-06 09:55:00,45.09,45.14,44.92,45.08,197275.0,44.6188,44.6683,44.4506,44.6089,197275.0
2025-03-06 10:00:00,45.08,45.48,45.02,45.34,200704.0,44.6089,45.0047,44.5495,44.8662,200704.0
2025-03-06 10:05:00,45.35,45.5,45.28,45.37,179244.0,44.8761,45.0245,44.8068,44.8959,179244.0
2025-03-06 10:10:00,45.35,45.38,45.16,45.23,80750.0,44.8761,44.9058,44.688,44.7573,80750.0
2025-03-06 10:15:00,45.22,45.41,45.22,45.26,70516.0,44.7474,44.9354,44.7474,44.787,70516.0
2025-03-06 10:20:00,45.27,45.33,45.19,45.22,55823.0,44.7969,44.8563,44.7177,44.7474,55823.0
2025-03-06 10:25:00,45.21,45.31,45.2,45.26,56187.0,44.7375,44.8365,44.7276,44.787,56187.0
2025-03-06 10:30:00,45.26,45.26,45.13,45.19,53375.0,44.787,44.787,44.6584,44.7177,53375.0
2025-03-06 10:35:00,45.2,45.28,45.16,45.24,78665.0,44.7276,44.8068,44.688,44.7672,78665.0
2025-03-06 10:40:00,45.23,45.35,45.23,45.32,50008.0,44.7573,44.8761,44.7573,44.8464,50008.0
2025-03-06 10:45:00,45.32,45.35,45.24,45.28,44407.0,44.8464,44.8761,44.7672,44.8068,44407.0
2025-03-06 10:50:00,45.29,45.29,45.21,45.23,58866.0,44.8167,44.8167,44.7375,44.7573,58866.0
2025-03-06 10:55:00,45.24,45.36,45.24,45.34,109322.0,44.7672,44.886,44.7672,44.8662,109322.0
2025-03-06 11:00:00,45.32,45.42,45.32,45.41,86349.0,44.8464,44.9453,44.8464,44.9354,86349.0
2025-03-06 11:05:00,45.4,45.48,45.39,45.48,127875.0,44.9255,45.0047,44.9156,45.0047,127875.0
2025-03-06 11:10:00,45.47,45.6,45.46,45.54,83810.0,44.9948,45.1235,44.9849,45.0641,83810.0
2025-03-06 11:15:00,45.55,45.59,45.48,45.49,50254.0,45.074,45.1136,45.0047,45.0146,50254.0
2025-03-06 11:20:00,45.49,45.52,45.43,45.43,89404.0,45.0146,45.0443,44.9552,44.9552,89404.0
2025-03-06 11:25:00,45.44,45.52,45.37,45.49,93481.0,44.9651,45.0443,44.8959,45.0146,93481.0
2025-03-06 11:30:00,45.47,45.55,45.4,45.46,103301.0,44.9948,45.074,44.9255,44.9849,103301.0
2025-03-06 11:35:00,45.47,45.49,45.34,45.4,100865.0,44.9948,45.0146,44.8662,44.9255,100865.0
2025-03-06 11:40:00,45.4,45.48,45.34,45.46,97673.0,44.9255,45.0047,44.8662,44.9849,97673.0
2025-03-06 11:45:00,45.46,45.49,45.41,45.43,76977.0,44.9849,45.0146,44.9354,44.9552,76977.0
2025-03-06 11:50:00,45.44,45.44,45.31,45.34,62514.0,44.9651,44.9651,44.8365,44.8662,62514.0
2025-03-06 11:55:00,45.34,45.35,45.08,45.1,67645.0,44.8662,44.8761,44.6089,44.6287,67645.0
2025-03-06 12:00:00,45.08,45.18,45.07,45.1,96162.0,44.6089,44.7078,44.599,44.6287,96162.0
2025-03-06 12:05:00,45.09,45.21,45.09,45.21,75720.0,44.6188,44.7375,44.6188,44.7375,75720.0
2025-03-06 12:10:00,45.22,45.24,45.11,45.13,37422.0,44.7474,44.7672,44.6386,44.6584,37422.0
2025-03-06 12:15:00,45.13,45.2,45.1,45.17,37181.0,44.6584,44.7276,44.6287,44.6979,37181.0
2025-03-06 12:20:00,45.17,45.35,45.17,45.3,96363.0,44.6979,44.8761,44.6979,44.8266,96363.0
2025-03-06 12:25:00,45.3,45.38,45.25,45.27,59346.0,44.8266,44.9058,44.7771,44.7969,59346.0
2025-03-06 12:30:00,45.26,45.29,45.12,45.15,55449.0,44.787,44.8167,44.6485,44.6782,55449.0
2025-03-06 12:35:00,45.16,45.18,45.13,45.15,28733.0,44.688,44.7078,44.6584,44.6782,28733.0
2025-03-06 12:40:00,45.15,45.18,45.11,45.14,44641.0,44.6782,44.7078,44.6386,44.6683,44641.0
2025-03-06 12:45:00,45.13,45.13,44.91,44.93,164932.0,44.6584,44.6584,44.4407,44.4605,164932.0
2025-03-06 12:50:00,44.93,45.02,44.92,44.99,80287.0,44.4605,44.5495,44.4506,44.5198,80287.0
2025-03-06 12:55:00,45.0,45.14,44.98,45.13,45958.0,44.5297,44.6683,44.5099,44.6584,45958.0
2025-03-06 13:00:00,45.13,45.23,45.1,45.23,60792.0,44.6584,44.7573,44.6287,44.7573,60792.0
2025-03-06 13:05:00,45.23,45.26,45.11,45.18,108634.0,44.7573,44.787,44.6386,44.7078,108634.0
2025-03-06 13:10:00,45.18,45.3,45.17,45.29,110088.0,44.7078,44.8266,44.6979,44.8167,110088.0
2025-03-06 13:15:00,45.29,45.3,45.24,45.3,42221.0,44.8167,44.8266,44.7672,44.8266,42221.0
2025-03-06 13:20:00,45.29,45.42,45.24,45.41,202830.0,44.8167,44.9453,44.7672,44.9354,202830.0
2025-03-06 13:25:00,45.41,45.43,45.36,45.37,120845.0,44.9354,44.9552,44.886,44.8959,120845.0
2025-03-06 13:30:00,45.36,45.43,45.35,45.38,39125.0,44.886,44.9552,44.8761,44.9058,39125.0
2025-03-06 13:35:00,45.39,45.4,45.27,45.28,56233.0,44.9156,44.9255,44.7969,44.8068,56233.0
2025-03-06 13:40:00,45.26,45.28,45.22,45.26,47969.0,44.787,44.8068,44.7474,44.787,47969.0
2025-03-06 13:45:00,45.27,45.39,45.24,45.27,39425.0,44.7969,44.9156,44.7672,44.7969,39425.0
2025-03-06 13:50:00,45.26,45.38,45.25,45.33,45994.0,44.787,44.9058,44.7771,44.8563,45994.0
2025-03-06 13:55:00,45.33,45.37,45.24,45.28,42063.0,44.8563,44.8959,44.7672,44.8068,42063.0
2025-03-06 14:00:00,45.26,45.31,45.25,45.29,47793.0,44.787,44.8365,44.7771,44.8167,47793.0
2025-03-06 14:05:00,45.3,45.39,45.28,45.37,63367.0,44.8266,44.9156,44.8068,44.8959,63367.0
2025-03-06 14:10:00,45.38,45.5,45.37,45.5,55940.0,44.9058,45.0245,44.8959,45.0245,55940.0
2025-03-06 14:15:00,45.5,45.53,45.4,45.44,71701.0,45.0245,45.0542,44.9255,44.9651,71701.0
2025-03-06 14:20:00,45.44,45.51,45.43,45.51,51356.0,44.9651,45.0344,44.9552,45.0344,51356.0
2025-03-06 14:25:00,45.52,45.54,45.48,45.52,67274.0,45.0443,45.0641,45.0047,45.0443,67274.0
2025-03-06 14:30:00,45.52,45.6,45.49,45.58,61537.0,45.0443,45.1235,45.0146,45.1037,61537.0
2025-03-06 14:35:00,45.59,45.65,45.55,45.63,106180.0,45.1136,45.1729,45.074,45.1531,106180.0
2025-03-06 14:40:00,45.63,45.79,45.61,45.73,141194.0,45.1531,45.3115,45.1333,45.2521,141194.0
2025-03-06 14:45:00,45.72,45.88,45.71,45.87,107243.0,45.2422,45.4005,45.2323,45.3906,107243.0
2025-03-06 14:50:00,45.88,46.11,45.85,45.97,206373.0,45.4005,45.6281,45.3708,45.4896,206373.0
2025-03-06 14:55:00,45.97,45.97,45.57,45.58,144568.0,45.4896,45.4896,45.0938,45.1037,144568.0
2025-03-06 15:00:00,45.57,45.74,45.5,45.71,62969.0,45.0938,45.262,45.0245,45.2323,62969.0
2025-03-06 15:05:00,45.7,45.77,45.66,45.73,43391.0,45.2224,45.2917,45.1828,45.2521,43391.0
2025-03-06 15:10:00,45.73,45.82,45.72,45.82,74422.0,45.2521,45.3412,45.2422,45.3412,74422.0
2025-03-06 15:15:00,45.8,45.88,45.76,45.81,135018.0,45.3214,45.4005,45.2818,45.3313,135018.0
2025-03-06 15:20:00,45.8,45.83,45.65,45.7,92531.0,45.3214,45.351,45.1729,45.2224,92531.0
2025-03-06 15:25:00,45.7,45.74,45.64,45.68,101110.0,45.2224,45.262,45.163,45.2026,101110.0
2025-03-06 15:30:00,45.69,45.76,45.65,45.69,80834.0,45.2125,45.2818,45.1729,45.2125,80834.0
2025-03-06 15:35:00,45.68,45.73,45.65,45.66,91723.0,45.2026,45.2521,45.1729,45.1828,91723.0
2025-03-06 15:40:00,45.66,45.67,45.51,45.55,120548.0,45.1828,45.1927,45.0344,45.074,120548.0
2025-03-06 15:45:00,45.56,45.72,45.54,45.72,108629.0,45.0839,45.2422,45.0641,45.2422,108629.0
2025-03-06 15:50:00,45.73,45.79,45.69,45.76,112066.0,45.2521,45.3115,45.2125,45.2818,112066.0
2025-03-06 15:55:00,45.77,45.79,45.67,45.7,504053.0,45.2917,45.3115,45.1927,45.2224,504053.0
2025-03-07 09:30:00,46.35,46.84,46.2,46.8,479984.0,45.8656,46.3505,45.7172,46.3109,479984.0
2025-03-07 09:35:00,46.81,47.06,46.62,46.94,209880.0,46.3208,46.5682,46.1328,46.4494,209880.0
2025-03-07 09:40:00,46.95,47.02,46.75,46.77,182151.0,46.4593,46.5286,46.2614,46.2812,182151.0
2025-03-07 09:45:00,46.76,47.12,46.74,46.91,278843.0,46.2713,46.6276,46.2515,46.4198,278843.0
2025-03-07 09:50:00,46.89,47.02,46.87,46.94,152540.0,46.4,46.5286,46.3802,46.4494,152540.0
2025-03-07 09:55:00,46.94,46.96,46.84,46.93,108824.0,46.4494,46.4692,46.3505,46.4396,108824.0
2025-03-07 10:00:00,46.92,47.1,46.82,47.08,124491.0,46.4297,46.6078,46.3307,46.588,124491.0
2025-03-07 10:05:00,47.08,47.29,47.06,47.19,175904.0,46.588,46.7958,46.5682,46.6968,175904.0
2025-03-07 10:10:00,47.2,47.29,47.15,47.17,140738.0,46.7067,46.7958,46.6573,46.677,140738.0
2025-03-07 10:15:00,47.16,47.16,47.01,47.07,108406.0,46.6671,46.6671,46.5187,46.5781,108406.0
2025-03-07 10:20:00,47.09,47.3,47.08,47.26,89924.0,46.5979,46.8057,46.588,46.7661,89924.0
2025-03-07 10:25:00,47.25,47.42,47.23,47.35,176292.0,46.7562,46.9244,46.7364,46.8552,176292.0
2025-03-07 10:30:00,47.36,47.37,47.19,47.21,75874.0,46.8651,46.875,46.6968,46.7166,75874.0
2025-03-07 10:35:00,47.22,47.22,47.03,47.09,160593.0,46.7265,46.7265,46.5385,46.5979,160593.0
2025-03-07 10:40:00,47.08,47.26,47.03,47.24,116711.0,46.588,46.7661,46.5385,46.7463,116711.0
2025-03-07 10:45:00,47.24,47.47,47.2,47.21,219744.0,46.7463,46.9739,46.7067,46.7166,219744.0
2025-03-07 10:50:00,47.2,47.22,46.93,46.98,195840.0,46.7067,46.7265,46.4396,46.489,195840.0
2025-03-07 10:55:00,46.97,47.12,46.97,47.09,52263.0,46.4791,46.6276,46.4791,46.5979,52263.0
2025-03-07 11:00:00,47.08,47.11,46.92,46.97,45351.0,46.588,46.6177,46.4297,46.4791,45351.0
2025-03-07 11:05:00,46.97,47.05,46.92,46.98,32913.0,46.4791,46.5583,46.4297,46.489,32913.0
2025-03-07 11:10:00,46.98,46.98,46.91,46.97,47942.0,46.489,46.489,46.4198,46.4791,47942.0
2025-03-07 11:15:00,46.96,47.0,46.8,46.82,116880.0,46.4692,46.5088,46.3109,46.3307,116880.0
2025-03-07 11:20:00,46.83,46.91,46.67,46.69,83225.0,46.3406,46.4198,46.1823,46.2021,83225.0
2025-03-07 11:25:00,46.7,46.71,46.55,46.62,93373.0,46.212,46.2219,46.0635,46.1328,93373.0
2025-03-07 11:30:00,46.63,46.76,46.61,46.73,78358.0,46.1427,46.2713,46.1229,46.2416,78358.0
2025-03-07 11:35:00,46.73,46.83,46.73,46.78,69355.0,46.2416,46.3406,46.2416,46.2911,69355.0
2025-03-07 11:40:00,46.79,46.8,46.68,46.72,75306.0,46.301,46.3109,46.1922,46.2317,75306.0
2025-03-07 11:45:00,46.72,46.76,46.62,46.66,56613.0,46.2317,46.2713,46.1328,46.1724,56613.0
2025-03-07 11:50:00,46.65,46.73,46.65,46.72,50379.0,46.1625,46.2416,46.1625,46.2317,50379.0
2025-03-07 11:55:00,46.71,46.83,46.69,46.78,47819.0,46.2219,46.3406,46.2021,46.2911,47819.0
2025-03-07 12:00:00,46.8,46.99,46.79,46.95,59104.0,46.3109,46.4989,46.301,46.4593,59104.0
2025-03-07 12:05:00,46.95,46.98,46.81,46.89,41867.0,46.4593,46.489,46.3208,46.4,41867.0
2025-03-07 12:10:00,46.88,46.91,46.75,46.82,32208.0,46.3901,46.4198,46.2614,46.3307,32208.0
2025-03-07 12:15:00,46.83,46.87,46.8,46.82,34757.0,46.3406,46.3802,46.3109,46.3307,34757.0
2025-03-07 12:20:00,46.82,46.92,46.82,46.92,35642.0,46.3307,46.4297,46.3307,46.4297,35642.0
2025-03-07 12:25:00,46.93,46.96,46.83,46.86,37349.0,46.4396,46.4692,46.3406,46.3703,37349.0
2025-03-07 12:30:00,46.85,46.94,46.83,46.92,29274.0,46.3604,46.4494,46.3406,46.4297,29274.0
2025-03-07 12:35:00,46.93,47.07,46.91,47.0,53195.0,46.4396,46.5781,46.4198,46.5088,53195.0
2025-03-07 12:40:00,46.99,47.13,46.98,47.13,39188.0,46.4989,46.6375,46.489,46.6375,39188.0
2025-03-07 12:45:00,47.13,47.22,47.1,47.13,52499.0,46.6375,46.7265,46.6078,46.6375,52499.0
2025-03-07 12:50:00,47.13,47.2,47.11,47.2,52832.0,46.6375,46.7067,46.6177,46.7067,52832.0
2025-03-07 12:55:00,47.18,47.19,46.94,47.0,66929.0,46.6869,46.6968,46.4494,46.5088,66929.0
2025-03-07 13:00:00,47.0,47.2,46.96,47.17,61464.0,46.5088,46.7067,46.4692,46.677,61464.0
2025-03-07 13:05:00,47.17,47.25,47.06,47.09,68193.0,46.677,46.7562,46.5682,46.5979,68193.0
2025-03-07 13:10:00,47.07,47.13,47.02,47.08,60776.0,46.5781,46.6375,46.5286,46.588,60776.0
2025-03-07 13:15:00,47.07,47.1,47.04,47.09,45711.0,46.5781,46.6078,46.5484,46.5979,45711.0
2025-03-07 13:20:00,47.08,47.11,47.01,47.01,42989.0,46.588,46.6177,46.5187,46.5187,42989.0
2025-03-07 13:25:00,47.01,47.02,46.93,46.98,25261.0,46.5187,46.5286,46.4396,46.489,25261.0
2025-03-07 13:30:00,46.98,46.99,46.9,46.98,41736.0,46.489,46.4989,46.4099,46.489,41736.0
2025-03-07 13:35:00,46.99,47.09,46.95,47.09,67292.0,46.4989,46.5979,46.4593,46.5979,67292.0
2025-03-07 13:40:00,47.09,47.1,46.98,47.0,48059.0,46.5979,46.6078,46.489,46.5088,48059.0
2025-03-07 13:45:00,47.0,47.03,46.97,46.99,36839.0,46.5088,46.5385,46.4791,46.4989,36839.0
2025-03-07 13:50:00,46.99,47.14,46.99,47.13,39464.0,46.4989,46.6474,46.4989,46.6375,39464.0
2025-03-07 13:55:00,47.13,47.14,47.08,47.12,17833.0,46.6375,46.6474,46.588,46.6276,17833.0
2025-03-07 14:00:00,47.12,47.24,47.11,47.23,83665.0,46.6276,46.7463,46.6177,46.7364,83665.0
2025-03-07 14:05:00,47.24,47.27,47.14,47.15,52284.0,46.7463,46.776,46.6474,46.6573,52284.0
2025-03-07 14:10:00,47.15,47.23,47.15,47.21,47826.0,46.6573,46.7364,46.6573,46.7166,47826.0
2025-03-07 14:15:00,47.22,47.23,47.18,47.22,63160.0,46.7265,46.7364,46.6869,46.7265,63160.0
2025-03-07 14:20:00,47.23,47.34,47.22,47.27,99937.0,46.7364,46.8453,46.7265,46.776,99937.0
2025-03-07 14:25:00,47.26,47.29,47.11,47.19,122564.0,46.7661,46.7958,46.6177,46.6968,122564.0
2025-03-07 14:30:00,47.18,47.3,47.15,47.29,72565.0,46.6869,46.8057,46.6573,46.7958,72565.0
2025-03-07 14:35:00,47.29,47.31,47.23,47.28,75967.0,46.7958,46.8156,46.7364,46.7859,75967.0
2025-03-07 14:40:00,47.28,47.32,47.21,47.24,60017.0,46.7859,46.8255,46.7166,46.7463,60017.0
2025-03-07 14:45:00,47.23,47.24,47.15,47.18,53930.0,46.7364,46.7463,46.6573,46.6869,53930.0
2025-03-07 14:50:00,47.18,47.27,47.14,47.25,44752.0,46.6869,46.776,46.6474,46.7562,44752.0
2025-03-07 14:55:00,47.25,47.3,47.19,47.2,80778.0,46.7562,46.8057,46.6968,46.7067,80778.0
2025-03-07 15:00:00,47.21,47.29,47.19,47.27,74050.0,46.7166,46.7958,46.6968,46.776,74050.0
2025-03-07 15:05:00,47.28,47.34,47.27,47.3,58434.0,46.7859,46.8453,46.776,46.8057,58434.0
2025-03-07 15:10:00,47.3,47.32,47.24,47.24,50893.0,46.8057,46.8255,46.7463,46.7463,50893.0
2025-03-07 15:15:00,47.25,47.35,47.2,47.31,64147.0,46.7562,46.8552,46.7067,46.8156,64147.0
2025-03-07 15:20:00,47.32,47.33,47.25,47.28,55328.0,46.8255,46.8354,46.7562,46.7859,55328.0
2025-03-07 15:25:00,47.27,47.35,47.27,47.31,62194.0,46.776,46.8552,46.776,46.8156,62194.0
2025-03-07 15:30:00,47.3,47.36,47.27,47.28,68888.0,46.8057,46.8651,46.776,46.7859,68888.0
2025-03-07 15:35:00,47.28,47.29,47.15,47.21,102396.0,46.7859,46.7958,46.6573,46.7166,102396.0
2025-03-07 15:40:00,47.22,47.29,47.14,47.29,89285.0,46.7265,46.7958,46.6474,46.7958,89285.0
2025-03-07 15:45:00,47.29,47.41,47.27,47.41,153280.0,46.7958,46.9145,46.776,46.9145,153280.0
2025-03-07 15:50:00,47.4,47.49,47.37,47.44,340946.0,46.9046,46.9937,46.875,46.9442,340946.0
2025-03-07 15:55:00,47.44,47.47,47.23,47.28,657706.0,46.9442,46.9739,46.7364,46.7859,657706.0
2025-03-10 09:30:00,47.1,47.28,46.79,46.86,434258.0,46.844,47.023,46.5356,46.6053,434258.0
2025-03-10 09:35:00,46.85,47.13,46.85,47.03,134000.0,46.5953,46.8738,46.5953,46.7743,134000.0
2025-03-10 09:40:00,47.01,47.16,46.89,46.89,105848.0,46.7545,46.9036,46.6351,46.6351,105848.0
2025-03-10 09:45:00,46.89,46.94,46.65,46.76,119345.0,46.6351,46.6848,46.3964,46.5058,119345.0
2025-03-10 09:50:00,46.75,46.84,46.72,46.76,114063.0,46.4959,46.5854,46.466,46.5058,114063.0
2025-03-10 09:55:00,46.74,47.02,46.72,46.94,231065.0,46.4859,46.7644,46.466,46.6848,231065.0
2025-03-10 10:00:00,46.94,47.1,46.9,47.09,140806.0,46.6848,46.844,46.6451,46.834,140806.0
2025-03-10 10:05:00,47.1,47.23,46.98,47.23,147055.0,46.844,46.9733,46.7246,46.9733,147055.0
2025-03-10 10:10:00,47.23,47.43,47.18,47.43,182231.0,46.9733,47.1722,46.9235,47.1722,182231.0
2025-03-10 10:15:00,47.43,47.46,47.32,47.43,207829.0,47.1722,47.202,47.0628,47.1722,207829.0
2025-03-10 10:20:00,47.43,47.6,47.32,47.4,201246.0,47.1722,47.3412,47.0628,47.1423,201246.0
2025-03-10 10:25:00,47.41,47.46,47.34,47.41,88836.0,47.1523,47.202,47.0827,47.1523,88836.0
2025-03-10 10:30:00,47.41,47.49,47.13,47.2,158020.0,47.1523,47.2318,46.8738,46.9434,158020.0
2025-03-10 10:35:00,47.2,47.34,47.17,47.3,222240.0,46.9434,47.0827,46.9136,47.0429,222240.0
2025-03-10 10:40:00,47.3,47.49,47.29,47.44,155965.0,47.0429,47.2318,47.0329,47.1821,155965.0
2025-03-10 10:45:00,47.43,47.52,47.4,47.47,148297.0,47.1722,47.2617,47.1423,47.212,148297.0
2025-03-10 10:50:00,47.46,47.54,47.35,47.37,97945.0,47.202,47.2816,47.0926,47.1125,97945.0
2025-03-10 10:55:00,47.35,47.38,47.12,47.14,116008.0,47.0926,47.1224,46.8639,46.8837,116008.0
2025-03-10 11:00:00,47.14,47.43,47.13,47.36,181441.0,46.8837,47.1722,46.8738,47.1026,181441.0
2025-03-10 11:05:00,47.35,47.49,47.31,47.45,112770.0,47.0926,47.2318,47.0528,47.1921,112770.0
2025-03-10 11:10:00,47.45,47.57,47.4,47.53,137804.0,47.1921,47.3114,47.1423,47.2716,137804.0
2025-03-10 11:15:00,47.53,47.59,47.45,47.46,81653.0,47.2716,47.3313,47.1921,47.202,81653.0
2025-03-10 11:20:00,47.46,47.55,47.41,47.53,100614.0,47.202,47.2915,47.1523,47.2716,100614.0
2025-03-10 11:25:00,47.53,47.66,47.51,47.55,117449.0,47.2716,47.4009,47.2517,47.2915,117449.0
2025-03-10 11:30:00,47.55,47.65,47.54,47.63,88674.0,47.2915,47.391,47.2816,47.3711,88674.0
2025-03-10 11:35:00,47.64,47.69,47.47,47.49,87369.0,47.381,47.4308,47.212,47.2318,87369.0
2025-03-10 11:40:00,47.47,47.49,47.28,47.3,69252.0,47.212,47.2318,47.023,47.0429,69252.0
2025-03-10 11:45:00,47.3,47.36,47.24,47.32,62986.0,47.0429,47.1026,46.9832,47.0628,62986.0
2025-03-10 11:50:00,47.3,47.37,47.27,47.34,38909.0,47.0429,47.1125,47.013,47.0827,38909.0
2025-03-10 11:55:00,47.33,47.36,47.22,47.23,54334.0,47.0727,47.1026,46.9633,46.9733,54334.0
2025-03-10 12:00:00,47.21,47.34,47.18,47.27,64681.0,46.9534,47.0827,46.9235,47.013,64681.0
2025-03-10 12:05:00,47.29,47.38,47.27,47.3,104042.0,47.0329,47.1224,47.013,47.0429,104042.0
2025-03-10 12:10:00,47.29,47.38,47.29,47.36,71392.0,47.0329,47.1224,47.0329,47.1026,71392.0
2025-03-10 12:15:00,47.36,47.36,47.16,47.2,30903.0,47.1026,47.1026,46.9036,46.9434,30903.0
2025-03-10 12:20:00,47.19,47.22,47.06,47.08,64897.0,46.9335,46.9633,46.8042,46.8241,64897.0
2025-03-10 12:25:00,47.08,47.09,46.91,47.03,230902.0,46.8241,46.834,46.655,46.7743,230902.0
2025-03-10 12:30:00,47.02,47.18,47.0,47.16,327976.0,46.7644,46.9235,46.7445,46.9036,327976.0
2025-03-10 12:35:00,47.15,47.16,47.08,47.09,55086.0,46.8937,46.9036,46.8241,46.834,55086.0
2025-03-10 12:40:00,47.09,47.18,47.06,47.14,157888.0,46.834,46.9235,46.8042,46.8837,157888.0
2025-03-10 12:45:00,47.14,47.19,47.14,47.19,101304.0,46.8837,46.9335,46.8837,46.9335,101304.0
2025-03-10 12:50:00,47.19,47.3,47.19,47.25,51639.0,46.9335,47.0429,46.9335,46.9931,51639.0
2025-03-10 12:55:00,47.24,47.25,47.18,47.21,34975.0,46.9832,46.9931,46.9235,46.9534,34975.0
2025-03-10 13:00:00,47.21,47.28,47.19,47.27,50050.0,46.9534,47.023,46.9335,47.013,50050.0
2025-03-10 13:05:00,47.27,47.31,47.21,47.22,51625.0,47.013,47.0528,46.9534,46.9633,51625.0
2025-03-10 13:10:00,47.21,47.28,47.18,47.28,31732.0,46.9534,47.023,46.9235,47.023,31732.0
2025-03-10 13:15:00,47.28,47.29,47.17,47.2,106312.0,47.023,47.0329,46.9136,46.9434,106312.0
2025-03-10 13:20:00,47.2,47.23,47.15,47.16,85182.0,46.9434,46.9733,46.8937,46.9036,85182.0
2025-03-10 13:25:00,47.16,47.2,47.12,47.14,38295.0,46.9036,46.9434,46.8639,46.8837,38295.0
2025-03-10 13:30:00,47.14,47.16,47.1,47.12,118187.0,46.8837,46.9036,46.844,46.8639,118187.0
2025-03-10 13:35:00,47.12,47.16,47.02,47.14,62145.0,46.8639,46.9036,46.7644,46.8837,62145.0
2025-03-10 13:40:00,47.14,47.19,47.09,47.16,50260.0,46.8837,46.9335,46.834,46.9036,50260.0
2025-03-10 13:45:00,47.16,47.2,47.11,47.16,108599.0,46.9036,46.9434,46.8539,46.9036,108599.0
2025-03-10 13:50:00,47.16,47.2,47.12,47.18,46191.0,46.9036,46.9434,46.8639,46.9235,46191.0
2025-03-10 13:55:00,47.18,47.2,47.12,47.13,35611.0,46.9235,46.9434,46.8639,46.8738,35611.0
2025-03-10 14:00:00,47.12,47.15,47.09,47.1,40940.0,46.8639,46.8937,46.834,46.844,40940.0
2025-03-10 14:05:00,47.1,47.1,47.01,47.08,61808.0,46.844,46.844,46.7545,46.8241,61808.0
2025-03-10 14:10:00,47.07,47.16,46.98,47.01,92734.0,46.8141,46.9036,46.7246,46.7545,92734.0
2025-03-10 14:15:00,47.01,47.02,46.92,46.94,53256.0,46.7545,46.7644,46.6649,46.6848,53256.0
2025-03-10 14:20:00,46.95,47.02,46.94,47.01,43858.0,46.6948,46.7644,46.6848,46.7545,43858.0
2025-03-10 14:25:00,47.01,47.01,46.86,46.91,88940.0,46.7545,46.7545,46.6053,46.655,88940.0
2025-03-10 14:30:00,46.91,47.03,46.9,47.0,105225.0,46.655,46.7743,46.6451,46.7445,105225.0
2025-03-10 14:35:00,47.02,47.04,46.95,46.96,56025.0,46.7644,46.7843,46.6948,46.7047,56025.0
2025-03-10 14:40:00,46.96,47.0,46.94,46.97,62677.0,46.7047,46.7445,46.6848,46.7147,62677.0
2025-03-10 14:45:00,46.98,47.0,46.91,46.91,43504.0,46.7246,46.7445,46.655,46.655,43504.0
2025-03-10 14:50:00,46.91,46.93,46.83,46.84,67916.0,46.655,46.6749,46.5754,46.5854,67916.0
2025-03-10 14:55:00,46.85,46.86,46.76,46.82,78380.0,46.5953,46.6053,46.5058,46.5655,78380.0
2025-03-10 15:00:00,46.8,46.89,46.77,46.89,77665.0,46.5456,46.6351,46.5158,46.6351,77665.0
2025-03-10 15:05:00,46.9,46.91,46.78,46.84,69629.0,46.6451,46.655,46.5257,46.5854,69629.0
2025-03-10 15:10:00,46.83,47.0,46.81,46.96,115036.0,46.5754,46.7445,46.5555,46.7047,115036.0
2025-03-10 15:15:00,46.96,47.2,46.96,47.2,132077.0,46.7047,46.9434,46.7047,46.9434,132077.0
2025-03-10 15:20:00,47.19,47.25,47.13,47.25,157683.0,46.9335,46.9931,46.8738,46.9931,157683.0
2025-03-10 15:25:00,47.25,47.35,47.18,47.19,111768.0,46.9931,47.0926,46.9235,46.9335,111768.0
2025-03-10 15:30:00,47.2,47.28,47.14,47.26,227576.0,46.9434,47.023,46.8837,47.0031,227576.0
2025-03-10 15:35:00,47.26,47.31,47.12,47.26,216356.0,47.0031,47.0528,46.8639,47.0031,216356.0
2025-03-10 15:40:00,47.26,47.35,47.2,47.2,134592.0,47.0031,47.0926,46.9434,46.9434,134592.0
2025-03-10 15:45:00,47.2,47.29,47.18,47.29,117435.0,46.9434,47.0329,46.9235,47.0329,117435.0
2025-03-10 15:50:00,47.29,47.44,47.29,47.34,229702.0,47.0329,47.1821,47.0329,47.0827,229702.0
2025-03-10 15:55:00,47.34,47.42,47.33,47.36,527548.0,47.0827,47.1622,47.0727,47.1026,527548.0
2025-03-11 09:30:00,47.49,47.88,47.44,47.7,314798.0,47.2318,47.6197,47.1821,47.4407,314798.0
2025-03-11 09:35:00,47.71,47.98,47.63,47.93,130987.0,47.4506,47.7192,47.3711,47.6695,130987.0
2025-03-11 09:40:00,47.92,47.98,47.7,47.94,110692.0,47.6595,47.7192,47.4407,47.6794,110692.0
2025-03-11 09:45:00,47.95,47.96,47.59,47.73,114059.0,47.6893,47.6993,47.3313,47.4705,114059.0
2025-03-11 09:50:00,47.75,47.75,47.37,47.38,200242.0,47.4904,47.4904,47.1125,47.1224,200242.0
2025-03-11 09:55:00,47.39,47.39,47.12,47.16,166517.0,47.1324,47.1324,46.8639,46.9036,166517.0
2025-03-11 10:00:00,47.16,47.39,47.04,47.1,207877.0,46.9036,47.1324,46.7843,46.844,207877.0
2025-03-11 10:05:00,47.09,47.35,47.09,47.33,119388.0,46.834,47.0926,46.834,47.0727,119388.0
2025-03-11 10:10:00,47.34,47.34,47.11,47.13,84580.0,47.0827,47.0827,46.8539,46.8738,84580.0
2025-03-11 10:15:00,47.12,47.16,46.99,47.07,73307.0,46.8639,46.9036,46.7346,46.8141,73307.0
2025-03-11 10:20:00,47.08,47.11,46.96,46.98,82333.0,46.8241,46.8539,46.7047,46.7246,82333.0
2025-03-11 10:25:00,46.98,47.04,46.89,46.96,118721.0,46.7246,46.7843,46.6351,46.7047,118721.0
2025-03-11 10:30:00,46.96,47.04,46.92,46.97,63985.0,46.7047,46.7843,46.6649,46.7147,63985.0
2025-03-11 10:35:00,46.98,46.99,46.82,46.83,75220.0,46.7246,46.7346,46.5655,46.5754,75220.0
2025-03-11 10:40:00,46.84,46.89,46.77,46.83,71006.0,46.5854,46.6351,46.5158,46.5754,71006.0
2025-03-11 10:45:00,46.81,46.83,46.73,46.8,60812.0,46.5555,46.5754,46.476,46.5456,60812.0
2025-03-11 10:50:00,46.8,46.86,46.76,46.81,73719.0,46.5456,46.6053,46.5058,46.5555,73719.0
2025-03-11 10:55:00,46.8,46.81,46.57,46.59,214929.0,46.5456,46.5555,46.3168,46.3367,214929.0
2025-03-11 11:00:00,46.6,46.79,46.57,46.71,225239.0,46.3467,46.5356,46.3168,46.4561,225239.0
2025-03-11 11:05:00,46.71,46.89,46.68,46.89,98658.0,46.4561,46.6351,46.4262,46.6351,98658.0
2025-03-11 11:10:00,46.89,46.92,46.79,46.82,117693.0,46.6351,46.6649,46.5356,46.5655,117693.0
2025-03-11 11:15:00,46.82,46.98,46.82,46.97,48276.0,46.5655,46.7246,46.5655,46.7147,48276.0
2025-03-11 11:20:00,46.96,46.99,46.81,46.84,60711.0,46.7047,46.7346,46.5555,46.5854,60711.0
2025-03-11 11:25:00,46.85,46.97,46.84,46.88,65056.0,46.5953,46.7147,46.5854,46.6252,65056.0
2025-03-11 11:30:00,46.89,46.95,46.86,46.93,39041.0,46.6351,46.6948,46.6053,46.6749,39041.0
2025-03-11 11:35:00,46.93,46.97,46.89,46.95,65291.0,46.6749,46.7147,46.6351,46.6948,65291.0
2025-03-11 11:40:00,46.94,47.04,46.93,46.96,55490.0,46.6848,46.7843,46.6749,46.7047,55490.0
2025-03-11 11:45:00,46.97,47.0,46.88,47.0,38217.0,46.7147,46.7445,46.6252,46.7445,38217.0
2025-03-11 11:50:00,47.0,47.1,46.98,47.09,55848.0,46.7445,46.844,46.7246,46.834,55848.0
2025-03-11 11:55:00,47.09,47.14,47.0,47.02,48963.0,46.834,46.8837,46.7445,46.7644,48963.0
2025-03-11 12:00:00,47.01,47.08,46.95,47.04,42225.0,46.7545,46.8241,46.6948,46.7843,42225.0
2025-03-11 12:05:00,47.03,47.09,46.99,47.03,71059.0,46.7743,46.834,46.7346,46.7743,71059.0
2025-03-11 12:10:00,47.03,47.03,46.91,46.92,65693.0,46.7743,46.7743,46.655,46.6649,65693.0
2025-03-11 12:15:00,46.92,47.02,46.91,46.99,43277.0,46.6649,46.7644,46.655,46.7346,43277.0
2025-03-11 12:20:00,46.99,46.99,46.88,46.89,68486.0,46.7346,46.7346,46.6252,46.6351,68486.0
2025-03-11 12:25:00,46.89,46.91,46.78,46.83,43893.0,46.6351,46.655,46.5257,46.5754,43893.0
2025-03-11 12:30:00,46.84,46.9,46.82,46.84,58521.0,46.5854,46.6451,46.5655,46.5854,58521.0
2025-03-11 12:35:00,46.84,46.89,46.77,46.79,56264.0,46.5854,46.6351,46.5158,46.5356,56264.0
2025-03-11 12:40:00,46.8,46.93,46.76,46.84,37035.0,46.5456,46.6749,46.5058,46.5854,37035.0
2025-03-11 12:45:00,46.83,46.86,46.79,46.82,37642.0,46.5754,46.6053,46.5356,46.5655,37642.0
2025-03-11 12:50:00,46.81,46.82,46.65,46.67,37129.0,46.5555,46.5655,46.3964,46.4163,37129.0
2025-03-11 12:55:00,46.68,46.71,46.54,46.59,53528.0,46.4262,46.4561,46.287,46.3367,53528.0
2025-03-11 13:00:00,46.59,46.59,46.46,46.48,82871.0,46.3367,46.3367,46.2074,46.2273,82871.0
2025-03-11 13:05:00,46.48,46.48,46.33,46.34,79263.0,46.2273,46.2273,46.0781,46.0881,79263.0
2025-03-11 13:10:00,46.34,46.4,46.29,46.37,56617.0,46.0881,46.1478,46.0384,46.1179,56617.0
2025-03-11 13:15:00,46.37,46.46,46.34,46.42,65677.0,46.1179,46.2074,46.0881,46.1677,65677.0
2025-03-11 13:20:00,46.41,46.47,46.35,46.47,47488.0,46.1577,46.2174,46.098,46.2174,47488.0
2025-03-11 13:25:00,46.47,46.5,46.42,46.43,33105.0,46.2174,46.2472,46.1677,46.1776,33105.0
2025-03-11 13:30:00,46.42,46.53,46.34,46.34,51840.0,46.1677,46.2771,46.0881,46.0881,51840.0
2025-03-11 13:35:00,46.34,46.35,46.28,46.34,63722.0,46.0881,46.098,46.0284,46.0881,63722.0
2025-03-11 13:40:00,46.34,46.4,46.3,46.32,46960.0,46.0881,46.1478,46.0483,46.0682,46960.0
2025-03-11 13:45:00,46.3,46.38,46.27,46.28,80781.0,46.0483,46.1279,46.0185,46.0284,80781.0
2025-03-11 13:50:00,46.28,46.28,46.14,46.21,95008.0,46.0284,46.0284,45.8892,45.9588,95008.0
2025-03-11 13:55:00,46.21,46.23,46.1,46.13,80883.0,45.9588,45.9787,45.8494,45.8792,80883.0
2025-03-11 14:00:00,46.11,46.3,46.1,46.24,77470.0,45.8593,46.0483,45.8494,45.9886,77470.0
2025-03-11 14:05:00,46.23,46.28,46.16,46.19,105158.0,45.9787,46.0284,45.9091,45.9389,105158.0
2025-03-11 14:10:00,46.19,46.27,46.16,46.27,70852.0,45.9389,46.0185,45.9091,46.0185,70852.0
2025-03-11 14:15:00,46.27,46.27,46.2,46.23,44052.0,46.0185,46.0185,45.9489,45.9787,44052.0
2025-03-11 14:20:00,46.23,46.39,46.23,46.29,106308.0,45.9787,46.1378,45.9787,46.0384,106308.0
2025-03-11 14:25:00,46.28,46.34,46.23,46.3,110585.0,46.0284,46.0881,45.9787,46.0483,110585.0
2025-03-11 14:30:00,46.3,46.34,46.21,46.29,75737.0,46.0483,46.0881,45.9588,46.0384,75737.0
2025-03-11 14:35:00,46.29,46.33,46.25,46.32,68078.0,46.0384,46.0781,45.9986,46.0682,68078.0
2025-03-11 14:40:00,46.33,46.59,46.31,46.56,100358.0,46.0781,46.3367,46.0583,46.3069,100358.0
2025-03-11 14:45:00,46.58,46.58,46.49,46.53,72911.0,46.3268,46.3268,46.2373,46.2771,72911.0
2025-03-11 14:50:00,46.53,46.63,46.52,46.61,82822.0,46.2771,46.3765,46.2671,46.3566,82822.0
2025-03-11 14:55:00,46.61,46.64,46.48,46.54,86702.0,46.3566,46.3865,46.2273,46.287,86702.0
2025-03-11 15:00:00,46.53,46.58,46.45,46.55,70307.0,46.2771,46.3268,46.1975,46.297,70307.0
2025-03-11 15:05:00,46.55,46.68,46.54,46.59,83534.0,46.297,46.4262,46.287,46.3367,83534.0
2025-03-11 15:10:00,46.59,46.68,46.58,46.62,61346.0,46.3367,46.4262,46.3268,46.3666,61346.0
2025-03-11 15:15:00,46.63,46.63,46.47,46.49,70491.0,46.3765,46.3765,46.2174,46.2373,70491.0
2025-03-11 15:20:00,46.48,46.57,46.44,46.45,151206.0,46.2273,46.3168,46.1876,46.1975,151206.0
2025-03-11 15:25:00,46.44,46.5,46.38,46.41,117782.0,46.1876,46.2472,46.1279,46.1577,117782.0
2025-03-11 15:30:00,46.42,46.43,46.34,46.35,97461.0,46.1677,46.1776,46.0881,46.098,97461.0
2025-03-11 15:35:00,46.36,46.4,46.29,46.3,80382.0,46.108,46.1478,46.0384,46.0483,80382.0
2025-03-11 15:40:00,46.3,46.31,46.21,46.25,104175.0,46.0483,46.0583,45.9588,45.9986,104175.0
2025-03-11 15:45:00,46.25,46.37,46.24,46.36,104697.0,45.9986,46.1179,45.9886,46.108,104697.0
2025-03-11 15:50:00,46.37,46.4,46.22,46.3,143081.0,46.1179,46.1478,45.9687,46.0483,143081.0
2025-03-11 15:55:00,46.31,46.34,46.24,46.27,535530.0,46.0583,46.0881,45.9886,46.0185,535530.0
2025-03-12 09:30:00,46.27,46.59,46.11,46.19,399266.0,46.0185,46.3367,45.8593,45.9389,399266.0
2025-03-12 09:35:00,46.18,46.18,45.99,46.12,270079.0,45.929,45.929,45.74,45.8693,270079.0
2025-03-12 09:40:00,46.11,46.34,46.1,46.32,159234.0,45.8593,46.0881,45.8494,46.0682,159234.0
2025-03-12 09:45:00,46.32,46.35,46.17,46.34,98756.0,46.0682,46.098,45.919,46.0881,98756.0
2025-03-12 09:50:00,46.34,46.4,46.22,46.33,98358.0,46.0881,46.1478,45.9687,46.0781,98358.0
2025-03-12 09:55:00,46.32,46.37,46.18,46.34,91076.0,46.0682,46.1179,45.929,46.0881,91076.0
2025-03-12 10:00:00,46.34,46.39,46.22,46.26,170612.0,46.0881,46.1378,45.9687,46.0085,170612.0
2025-03-12 10:05:00,46.25,46.29,46.13,46.15,111412.0,45.9986,46.0384,45.8792,45.8991,111412.0
2025-03-12 10:10:00,46.15,46.26,46.07,46.18,60373.0,45.8991,46.0085,45.8196,45.929,60373.0
2025-03-12 10:15:00,46.17,46.17,46.01,46.06,62688.0,45.919,45.919,45.7599,45.8096,62688.0
2025-03-12 10:20:00,46.06,46.08,45.86,45.88,153630.0,45.8096,45.8295,45.6107,45.6306,153630.0
2025-03-12 10:25:00,45.88,45.96,45.78,45.8,139670.0,45.6306,45.7102,45.5311,45.551,139670.0
2025-03-12 10:30:00,45.81,46.02,45.81,45.97,168506.0,45.561,45.7698,45.561,45.7201,168506.0
2025-03-12 10:35:00,45.97,46.1,45.93,45.99,72731.0,45.7201,45.8494,45.6803,45.74,72731.0
2025-03-12 10:40:00,45.98,45.99,45.91,45.92,47720.0,45.7301,45.74,45.6604,45.6704,47720.0
2025-03-12 10:45:00,45.92,45.97,45.88,45.97,61838.0,45.6704,45.7201,45.6306,45.7201,61838.0
2025-03-12 10:50:00,45.97,46.04,45.97,46.02,49026.0,45.7201,45.7897,45.7201,45.7698,49026.0
2025-03-12 10:55:00,46.02,46.06,45.97,46.03,73885.0,45.7698,45.8096,45.7201,45.7798,73885.0
2025-03-12 11:00:00,46.03,46.09,45.96,46.03,108703.0,45.7798,45.8395,45.7102,45.7798,108703.0
2025-03-12 11:05:00,46.03,46.07,45.95,46.04,45406.0,45.7798,45.8196,45.7002,45.7897,45406.0
2025-03-12 11:10:00,46.04,46.1,46.03,46.04,72014.0,45.7897,45.8494,45.7798,45.7897,72014.0
2025-03-12 11:15:00,46.05,46.09,46.0,46.02,62675.0,45.7997,45.8395,45.7499,45.7698,62675.0
2025-03-12 11:20:00,46.02,46.1,45.97,46.07,53643.0,45.7698,45.8494,45.7201,45.8196,53643.0
2025-03-12 11:25:00,46.06,46.09,46.04,46.06,30666.0,45.8096,45.8395,45.7897,45.8096,30666.0
2025-03-12 11:30:00,46.06,46.15,46.05,46.15,47121.0,45.8096,45.8991,45.7997,45.8991,47121.0
2025-03-12 11:35:00,46.14,46.26,46.13,46.2,121835.0,45.8892,46.0085,45.8792,45.9489,121835.0
2025-03-12 11:40:00,46.19,46.27,46.14,46.23,124994.0,45.9389,46.0185,45.8892,45.9787,124994.0
2025-03-12 11:45:00,46.23,46.31,46.2,46.21,45570.0,45.9787,46.0583,45.9489,45.9588,45570.0
2025-03-12 11:50:00,46.21,46.26,46.17,46.24,32625.0,45.9588,46.0085,45.919,45.9886,32625.0
2025-03-12 11:55:00,46.24,46.24,46.12,46.2,208111.0,45.9886,45.9886,45.8693,45.9489,208111.0
2025-03-12 12:00:00,46.19,46.21,46.15,46.16,35242.0,45.9389,45.9588,45.8991,45.9091,35242.0
2025-03-12 12:05:00,46.17,46.22,46.16,46.21,39875.0,45.919,45.9687,45.9091,45.9588,39875.0
2025-03-12 12:10:00,46.21,46.23,46.09,46.14,96163.0,45.9588,45.9787,45.8395,45.8892,96163.0
2025-03-12 12:15:00,46.14,46.14,46.03,46.05,34245.0,45.8892,45.8892,45.7798,45.7997,34245.0
2025-03-12 12:20:00,46.07,46.12,46.06,46.09,39004.0,45.8196,45.8693,45.8096,45.8395,39004.0
2025-03-12 12:25:00,46.09,46.14,46.06,46.14,37649.0,45.8395,45.8892,45.8096,45.8892,37649.0
2025-03-12 12:30:00,46.14,46.24,46.13,46.21,51018.0,45.8892,45.9886,45.8792,45.9588,51018.0
2025-03-12 12:35:00,46.21,46.22,46.15,46.15,47258.0,45.9588,45.9687,45.8991,45.8991,47258.0
2025-03-12 12:40:00,46.15,46.16,46.03,46.07,35891.0,45.8991,45.9091,45.7798,45.8196,35891.0
2025-03-12 12:45:00,46.08,46.19,46.03,46.19,41477.0,45.8295,45.9389,45.7798,45.9389,41477.0
2025-03-12 12:50:00,46.19,46.19,46.05,46.08,47102.0,45.9389,45.9389,45.7997,45.8295,47102.0
2025-03-12 12:55:00,46.08,46.12,45.99,45.99,155504.0,45.8295,45.8693,45.74,45.74,155504.0
2025-03-12 13:00:00,46.0,46.03,45.96,46.0,84542.0,45.7499,45.7798,45.7102,45.7499,84542.0
2025-03-12 13:05:00,45.99,46.04,45.95,46.03,37458.0,45.74,45.7897,45.7002,45.7798,37458.0
2025-03-12 13:10:00,46.04,46.26,46.02,46.26,93914.0,45.7897,46.0085,45.7698,46.0085,93914.0
2025-03-12 13:15:00,46.25,46.25,46.17,46.2,36712.0,45.9986,45.9986,45.919,45.9489,36712.0
2025-03-12 13:20:00,46.2,46.29,46.19,46.21,83871.0,45.9489,46.0384,45.9389,45.9588,83871.0
2025-03-12 13:25:00,46.21,46.27,46.19,46.27,51202.0,45.9588,46.0185,45.9389,46.0185,51202.0
2025-03-12 13:30:00,46.27,46.32,46.22,46.24,47217.0,46.0185,46.0682,45.9687,45.9886,47217.0
2025-03-12 13:35:00,46.25,46.36,46.25,46.32,87695.0,45.9986,46.108,45.9986,46.0682,87695.0
2025-03-12 13:40:00,46.32,46.34,46.28,46.28,33045.0,46.0682,46.0881,46.0284,46.0284,33045.0
2025-03-12 13:45:00,46.29,46.35,46.28,46.32,32656.0,46.0384,46.098,46.0284,46.0682,32656.0
2025-03-12 13:50:00,46.32,46.36,46.29,46.3,24114.0,46.0682,46.108,46.0384,46.0483,24114.0
2025-03-12 13:55:00,46.3,46.32,46.25,46.28,33892.0,46.0483,46.0682,45.9986,46.0284,33892.0
2025-03-12 14:00:00,46.28,46.38,46.26,46.31,52080.0,46.0284,46.1279,46.0085,46.0583,52080.0
2025-03-12 14:05:00,46.3,46.33,46.27,46.29,51925.0,46.0483,46.0781,46.0185,46.0384,51925.0
2025-03-12 14:10:00,46.3,46.39,46.3,46.36,41281.0,46.0483,46.1378,46.0483,46.108,41281.0
2025-03-12 14:15:00,46.36,46.39,46.34,46.35,39037.0,46.108,46.1378,46.0881,46.098,39037.0
2025-03-12 14:20:00,46.36,46.43,46.35,46.41,32628.0,46.108,46.1776,46.098,46.1577,32628.0
2025-03-12 14:25:00,46.41,46.46,46.39,46.45,52676.0,46.1577,46.2074,46.1378,46.1975,52676.0
2025-03-12 14:30:00,46.44,46.52,46.43,46.49,60939.0,46.1876,46.2671,46.1776,46.2373,60939.0
2025-03-12 14:35:00,46.5,46.51,46.46,46.47,25632.0,46.2472,46.2572,46.2074,46.2174,25632.0
2025-03-12 14:40:00,46.47,46.51,46.45,46.47,29507.0,46.2174,46.2572,46.1975,46.2174,29507.0
2025-03-12 14:45:00,46.47,46.53,46.45,46.5,40649.0,46.2174,46.2771,46.1975,46.2472,40649.0
2025-03-12 14:50:00,46.51,46.52,46.44,46.45,32248.0,46.2572,46.2671,46.1876,46.1975,32248.0
2025-03-12 14:55:00,46.44,46.52,46.42,46.47,47822.0,46.1876,46.2671,46.1677,46.2174,47822.0
2025-03-12 15:00:00,46.46,46.55,46.39,46.53,60406.0,46.2074,46.297,46.1378,46.2771,60406.0
2025-03-12 15:05:00,46.52,46.56,46.49,46.54,30827.0,46.2671,46.3069,46.2373,46.287,30827.0
2025-03-12 15:10:00,46.53,46.54,46.48,46.49,35967.0,46.2771,46.287,46.2273,46.2373,35967.0
2025-03-12 15:15:00,46.48,46.5,46.4,46.45,34700.0,46.2273,46.2472,46.1478,46.1975,34700.0
2025-03-12 15:20:00,46.45,46.46,46.33,46.35,28379.0,46.1975,46.2074,46.0781,46.098,28379.0
2025-03-12 15:25:00,46.34,46.35,46.26,46.26,43663.0,46.0881,46.098,46.0085,46.0085,43663.0
2025-03-12 15:30:00,46.27,46.33,46.21,46.22,62946.0,46.0185,46.0781,45.9588,45.9687,62946.0
2025-03-12 15:35:00,46.21,46.28,46.13,46.23,122449.0,45.9588,46.0284,45.8792,45.9787,122449.0
2025-03-12 15:40:00,46.22,46.29,46.2,46.22,55837.0,45.9687,46.0384,45.9489,45.9687,55837.0
2025-03-12 15:45:00,46.22,46.31,46.21,46.29,67208.0,45.9687,46.0583,45.9588,46.0384,67208.0
2025-03-12 15:50:00,46.29,46.29,46.15,46.22,165587.0,46.0384,46.0384,45.8991,45.9687,165587.0
2025-03-12 15:55:00,46.23,46.24,46.07,46.09,332570.0,45.9787,45.9886,45.8196,45.8395,332570.0
2025-03-13 09:30:00,45.8,46.12,45.73,46.12,284232.0,45.551,45.8693,45.4814,45.8693,284232.0
2025-03-13 09:35:00,46.12,46.3,46.05,46.3,138658.0,45.8693,46.0483,45.7997,46.0483,138658.0
2025-03-13 09:40:00,46.33,46.53,46.31,46.51,129477.0,46.0781,46.2771,46.0583,46.2572,129477.0
2025-03-13 09:45:00,46.52,46.61,46.46,46.56,165550.0,46.2671,46.3566,46.2074,46.3069,165550.0
2025-03-13 09:50:00,46.58,46.64,46.46,46.52,188444.0,46.3268,46.3865,46.2074,46.2671,188444.0
2025-03-13 09:55:00,46.53,46.56,46.35,46.35,200074.0,46.2771,46.3069,46.098,46.098,200074.0
2025-03-13 10:00:00,46.35,46.36,45.94,46.15,201545.0,46.098,46.108,45.6903,45.8991,201545.0
2025-03-13 10:05:00,46.14,46.41,46.13,46.23,239991.0,45.8892,46.1577,45.8792,45.9787,239991.0
2025-03-13 10:10:00,46.23,46.39,46.09,46.33,184261.0,45.9787,46.1378,45.8395,46.0781,184261.0
2025-03-13 10:15:00,46.33,46.49,46.24,46.39,100408.0,46.0781,46.2373,45.9886,46.1378,100408.0
2025-03-13 10:20:00,46.4,46.44,46.35,46.39,70798.0,46.1478,46.1876,46.098,46.1378,70798.0
2025-03-13 10:25:00,46.39,46.43,46.24,46.29,123000.0,46.1378,46.1776,45.9886,46.0384,123000.0
2025-03-13 10:30:00,46.29,46.4,46.28,46.32,162343.0,46.0384,46.1478,46.0284,46.0682,162343.0
2025-03-13 10:35:00,46.33,46.35,46.17,46.21,155094.0,46.0781,46.098,45.919,45.9588,155094.0
2025-03-13 10:40:00,46.22,46.4,46.17,46.38,86585.0,45.9687,46.1478,45.919,46.1279,86585.0
2025-03-13 10:45:00,46.37,46.4,46.24,46.37,53656.0,46.1179,46.1478,45.9886,46.1179,53656.0
2025-03-13 10:50:00,46.36,46.37,46.14,46.14,86539.0,46.108,46.1179,45.8892,45.8892,86539.0
2025-03-13 10:55:00,46.14,46.14,46.05,46.09,58867.0,45.8892,45.8892,45.7997,45.8395,58867.0
2025-03-13 11:00:00,46.08,46.11,45.88,45.88,94021.0,45.8295,45.8593,45.6306,45.6306,94021.0
2025-03-13 11:05:00,45.89,45.94,45.83,45.88,63020.0,45.6405,45.6903,45.5809,45.6306,63020.0
2025-03-13 11:10:00,45.89,45.93,45.83,45.83,49648.0,45.6405,45.6803,45.5809,45.5809,49648.0
2025-03-13 11:15:00,45.84,45.88,45.78,45.83,66258.0,45.5908,45.6306,45.5311,45.5809,66258.0
2025-03-13 11:20:00,45.82,45.93,45.81,45.91,60927.0,45.5709,45.6803,45.561,45.6604,60927.0
2025-03-13 11:25:00,45.91,45.98,45.88,45.91,158910.0,45.6604,45.7301,45.6306,45.6604,158910.0
2025-03-13 11:30:00,45.93,46.03,45.92,45.98,75415.0,45.6803,45.7798,45.6704,45.7301,75415.0
2025-03-13 11:35:00,45.98,45.99,45.84,45.88,51520.0,45.7301,45.74,45.5908,45.6306,51520.0
2025-03-13 11:40:00,45.88,45.99,45.79,45.91,91075.0,45.6306,45.74,45.5411,45.6604,91075.0
2025-03-13 11:45:00,45.91,45.92,45.68,45.84,127236.0,45.6604,45.6704,45.4317,45.5908,127236.0
2025-03-13 11:50:00,45.84,45.85,45.72,45.75,69717.0,45.5908,45.6008,45.4715,45.5013,69717.0
2025-03-13 11:55:00,45.75,45.8,45.71,45.72,57346.0,45.5013,45.551,45.4615,45.4715,57346.0
2025-03-13 12:00:00,45.72,45.75,45.63,45.63,97385.0,45.4715,45.5013,45.382,45.382,97385.0
2025-03-13 12:05:00,45.62,45.72,45.6,45.71,83100.0,45.372,45.4715,45.3521,45.4615,83100.0
2025-03-13 12:10:00,45.71,45.73,45.64,45.72,68237.0,45.4615,45.4814,45.3919,45.4715,68237.0
2025-03-13 12:15:00,45.72,45.79,45.66,45.78,79224.0,45.4715,45.5411,45.4118,45.5311,79224.0
2025-03-13 12:20:00,45.78,45.83,45.73,45.8,109303.0,45.5311,45.5809,45.4814,45.551,109303.0
2025-03-13 12:25:00,45.81,45.82,45.76,45.78,46862.0,45.561,45.5709,45.5112,45.5311,46862.0
2025-03-13 12:30:00,45.77,45.81,45.72,45.79,77265.0,45.5212,45.561,45.4715,45.5411,77265.0
2025-03-13 12:35:00,45.79,45.8,45.72,45.8,60822.0,45.5411,45.551,45.4715,45.551,60822.0
2025-03-13 12:40:00,45.8,45.81,45.62,45.63,138077.0,45.551,45.561,45.372,45.382,138077.0
2025-03-13 12:45:00,45.62,45.65,45.5,45.55,149971.0,45.372,45.4018,45.2527,45.3024,149971.0
2025-03-13 12:50:00,45.56,45.6,45.48,45.5,89733.0,45.3123,45.3521,45.2328,45.2527,89733.0
2025-03-13 12:55:00,45.51,45.52,45.47,45.52,41839.0,45.2626,45.2726,45.2228,45.2726,41839.0
2025-03-13 13:00:00,45.51,45.53,45.43,45.48,64512.0,45.2626,45.2825,45.183,45.2328,64512.0
2025-03-13 13:05:00,45.48,45.5,45.42,45.43,37825.0,45.2328,45.2527,45.1731,45.183,37825.0
2025-03-13 13:10:00,45.43,45.47,45.4,45.43,63910.0,45.183,45.2228,45.1532,45.183,63910.0
2025-03-13 13:15:00,45.44,45.44,45.31,45.33,70709.0,45.193,45.193,45.0637,45.0836,70709.0
2025-03-13 13:20:00,45.33,45.43,45.32,45.34,109401.0,45.0836,45.183,45.0736,45.0935,109401.0
2025-03-13 13:25:00,45.35,45.4,45.33,45.37,49779.0,45.1035,45.1532,45.0836,45.1234,49779.0
2025-03-13 13:30:00,45.36,45.36,45.27,45.29,61629.0,45.1134,45.1134,45.0239,45.0438,61629.0
2025-03-13 13:35:00,45.28,45.28,45.06,45.07,323742.0,45.0339,45.0339,44.8151,44.825,323742.0
2025-03-13 13:40:00,45.07,45.13,45.07,45.09,100245.0,44.825,44.8847,44.825,44.8449,100245.0
2025-03-13 13:45:00,45.09,45.1,45.02,45.02,73481.0,44.8449,44.8548,44.7753,44.7753,73481.0
2025-03-13 13:50:00,45.03,45.12,45.02,45.07,93188.0,44.7852,44.8747,44.7753,44.825,93188.0
2025-03-13 13:55:00,45.07,45.08,45.01,45.03,64021.0,44.825,44.8349,44.7653,44.7852,64021.0
2025-03-13 14:00:00,45.02,45.12,45.01,45.06,67340.0,44.7753,44.8747,44.7653,44.8151,67340.0
2025-03-13 14:05:00,45.07,45.07,44.96,45.03,328037.0,44.825,44.825,44.7156,44.7852,328037.0
2025-03-13 14:10:00,45.02,45.11,45.0,45.05,54359.0,44.7753,44.8648,44.7554,44.8051,54359.0
2025-03-13 14:15:00,45.06,45.07,45.02,45.05,48721.0,44.8151,44.825,44.7753,44.8051,48721.0
2025-03-13 14:20:00,45.04,45.16,45.03,45.15,74596.0,44.7952,44.9145,44.7852,44.9046,74596.0
2025-03-13 14:25:00,45.14,45.26,45.14,45.23,84304.0,44.8946,45.014,44.8946,44.9841,84304.0
2025-03-13 14:30:00,45.23,45.28,45.18,45.21,64417.0,44.9841,45.0339,44.9344,44.9642,64417.0
2025-03-13 14:35:00,45.2,45.26,45.15,45.22,49461.0,44.9543,45.014,44.9046,44.9742,49461.0
2025-03-13 14:40:00,45.22,45.28,45.2,45.25,32777.0,44.9742,45.0339,44.9543,45.004,32777.0
2025-03-13 14:45:00,45.25,45.27,45.2,45.26,45400.0,45.004,45.0239,44.9543,45.014,45400.0
2025-03-13 14:50:00,45.26,45.27,45.2,45.21,59963.0,45.014,45.0239,44.9543,44.9642,59963.0
2025-03-13 14:55:00,45.21,45.28,45.19,45.25,63924.0,44.9642,45.0339,44.9443,45.004,63924.0
2025-03-13 15:00:00,45.26,45.36,45.24,45.27,69772.0,45.014,45.1134,44.9941,45.0239,69772.0
2025-03-13 15:05:00,45.26,45.28,45.14,45.16,50806.0,45.014,45.0339,44.8946,44.9145,50806.0
2025-03-13 15:10:00,45.16,45.28,45.15,45.2,58395.0,44.9145,45.0339,44.9046,44.9543,58395.0
2025-03-13 15:15:00,45.21,45.24,45.15,45.17,53014.0,44.9642,44.9941,44.9046,44.9245,53014.0
2025-03-13 15:20:00,45.18,45.22,45.11,45.16,72445.0,44.9344,44.9742,44.8648,44.9145,72445.0
2025-03-13 15:25:00,45.15,45.16,45.05,45.11,69770.0,44.9046,44.9145,44.8051,44.8648,69770.0
2025-03-13 15:30:00,45.11,45.18,45.08,45.13,99767.0,44.8648,44.9344,44.8349,44.8847,99767.0
2025-03-13 15:35:00,45.14,45.18,45.12,45.16,69751.0,44.8946,44.9344,44.8747,44.9145,69751.0
2025-03-13 15:40:00,45.16,45.29,45.15,45.26,72543.0,44.9145,45.0438,44.9046,45.014,72543.0
2025-03-13 15:45:00,45.25,45.31,45.17,45.3,89230.0,45.004,45.0637,44.9245,45.0537,89230.0
2025-03-13 15:50:00,45.29,45.37,45.24,45.35,144672.0,45.0438,45.1234,44.9941,45.1035,144672.0
2025-03-13 15:55:00,45.37,45.52,45.37,45.5,811787.0,45.1234,45.2726,45.1234,45.2527,811787.0
2025-03-14 09:30:00,45.75,45.93,45.61,45.79,423915.0,45.5013,45.6803,45.3621,45.5411,423915.0
2025-03-14 09:35:00,45.79,45.91,45.73,45.85,194290.0,45.5411,45.6604,45.4814,45.6008,194290.0
2025-03-14 09:40:00,45.83,46.08,45.82,45.94,314557.0,45.5809,45.8295,45.5709,45.6903,314557.0
2025-03-14 09:45:00,45.93,46.11,45.91,46.09,262604.0,45.6803,45.8593,45.6604,45.8395,262604.0
2025-03-14 09:50:00,46.09,46.23,46.01,46.22,136503.0,45.8395,45.9787,45.7599,45.9687,136503.0
2025-03-14 09:55:00,46.23,46.32,46.17,46.18,183726.0,45.9787,46.0682,45.919,45.929,183726.0
2025-03-14 10:00:00,46.17,46.22,45.87,46.2,223784.0,45.919,45.9687,45.6207,45.9489,223784.0
2025-03-14 10:05:00,46.2,46.28,46.13,46.16,152085.0,45.9489,46.0284,45.8792,45.9091,152085.0
2025-03-14 10:10:00,46.16,46.24,46.07,46.13,120712.0,45.9091,45.9886,45.8196,45.8792,120712.0
2025-03-14 10:15:00,46.13,46.16,45.98,46.0,90102.0,45.8792,45.9091,45.7301,45.7499,90102.0
2025-03-14 10:20:00,46.01,46.12,45.97,46.08,93036.0,45.7599,45.8693,45.7201,45.8295,93036.0
2025-03-14 10:25:00,46.08,46.14,46.0,46.09,60522.0,45.8295,45.8892,45.7499,45.8395,60522.0
2025-03-14 10:30:00,46.08,46.12,46.01,46.03,71638.0,45.8295,45.8693,45.7599,45.7798,71638.0
2025-03-14 10:35:00,46.03,46.06,45.96,46.02,66236.0,45.7798,45.8096,45.7102,45.7698,66236.0
2025-03-14 10:40:00,46.02,46.09,46.0,46.07,53820.0,45.7698,45.8395,45.7499,45.8196,53820.0
2025-03-14 10:45:00,46.07,46.11,46.03,46.07,40036.0,45.8196,45.8593,45.7798,45.8196,40036.0
2025-03-14 10:50:00,46.08,46.14,46.04,46.14,60456.0,45.8295,45.8892,45.7897,45.8892,60456.0
2025-03-14 10:55:00,46.14,46.2,46.13,46.15,139071.0,45.8892,45.9489,45.8792,45.8991,139071.0
2025-03-14 11:00:00,46.15,46.2,46.1,46.18,161356.0,45.8991,45.9489,45.8494,45.929,161356.0
2025-03-14 11:05:00,46.18,46.2,46.14,46.16,48130.0,45.929,45.9489,45.8892,45.9091,48130.0
2025-03-14 11:10:00,46.15,46.26,46.14,46.26,57428.0,45.8991,46.0085,45.8892,46.0085,57428.0
2025-03-14 11:15:00,46.26,46.3,46.23,46.29,74413.0,46.0085,46.0483,45.9787,46.0384,74413.0
2025-03-14 11:20:00,46.29,46.35,46.27,46.34,131005.0,46.0384,46.098,46.0185,46.0881,131005.0
2025-03-14 11:25:00,46.33,46.37,46.27,46.3,100524.0,46.0781,46.1179,46.0185,46.0483,100524.0
2025-03-14 11:30:00,46.29,46.41,46.28,46.34,137903.0,46.0384,46.1577,46.0284,46.0881,137903.0
2025-03-14 11:35:00,46.34,46.43,46.33,46.41,89936.0,46.0881,46.1776,46.0781,46.1577,89936.0
2025-03-14 11:40:00,46.42,46.5,46.4,46.42,58888.0,46.1677,46.2472,46.1478,46.1677,58888.0
2025-03-14 11:45:00,46.41,46.58,46.39,46.58,89097.0,46.1577,46.3268,46.1378,46.3268,89097.0
2025-03-14 11:50:00,46.58,46.58,46.49,46.52,49351.0,46.3268,46.3268,46.2373,46.2671,49351.0
2025-03-14 11:55:00,46.52,46.53,46.43,46.48,72715.0,46.2671,46.2771,46.1776,46.2273,72715.0
2025-03-14 12:00:00,46.48,46.5,46.45,46.49,24715.0,46.2273,46.2472,46.1975,46.2373,24715.0
2025-03-14 12:05:00,46.49,46.54,46.47,46.47,36085.0,46.2373,46.287,46.2174,46.2174,36085.0
2025-03-14 12:10:00,46.47,46.53,46.46,46.5,57471.0,46.2174,46.2771,46.2074,46.2472,57471.0
2025-03-14 12:15:00,46.48,46.49,46.4,46.41,51988.0,46.2273,46.2373,46.1478,46.1577,51988.0
2025-03-14 12:20:00,46.42,46.44,46.38,46.41,39639.0,46.1677,46.1876,46.1279,46.1577,39639.0
2025-03-14 12:25:00,46.41,46.41,46.31,46.34,90488.0,46.1577,46.1577,46.0583,46.0881,90488.0
2025-03-14 12:30:00,46.34,46.36,46.28,46.31,41598.0,46.0881,46.108,46.0284,46.0583,41598.0
2025-03-14 12:35:00,46.32,46.36,46.28,46.29,30946.0,46.0682,46.108,46.0284,46.0384,30946.0
2025-03-14 12:40:00,46.29,46.34,46.27,46.34,42201.0,46.0384,46.0881,46.0185,46.0881,42201.0
2025-03-14 12:45:00,46.33,46.35,46.28,46.35,35313.0,46.0781,46.098,46.0284,46.098,35313.0
2025-03-14 12:50:00,46.36,46.42,46.35,46.4,47668.0,46.108,46.1677,46.098,46.1478,47668.0
2025-03-14 12:55:00,46.4,46.4,46.34,46.37,34188.0,46.1478,46.1478,46.0881,46.1179,34188.0
2025-03-14 13:00:00,46.38,46.58,46.37,46.55,96435.0,46.1279,46.3268,46.1179,46.297,96435.0
2025-03-14 13:05:00,46.57,46.6,46.53,46.53,80235.0,46.3168,46.3467,46.2771,46.2771,80235.0
2025-03-14 13:10:00,46.53,46.57,46.49,46.54,60091.0,46.2771,46.3168,46.2373,46.287,60091.0
2025-03-14 13:15:00,46.54,46.6,46.53,46.55,111670.0,46.287,46.3467,46.2771,46.297,111670.0
2025-03-14 13:20:00,46.55,46.57,46.51,46.55,40862.0,46.297,46.3168,46.2572,46.297,40862.0
2025-03-14 13:25:00,46.55,46.58,46.48,46.52,82481.0,46.297,46.3268,46.2273,46.2671,82481.0
2025-03-14 13:30:00,46.52,46.56,46.51,46.53,34798.0,46.2671,46.3069,46.2572,46.2771,34798.0
2025-03-14 13:35:00,46.54,46.6,46.51,46.59,52772.0,46.287,46.3467,46.2572,46.3367,52772.0
2025-03-14 13:40:00,46.59,46.61,46.5,46.52,62696.0,46.3367,46.3566,46.2472,46.2671,62696.0
2025-03-14 13:45:00,46.52,46.55,46.44,46.48,55384.0,46.2671,46.297,46.1876,46.2273,55384.0
2025-03-14 13:50:00,46.49,46.56,46.47,46.51,60674.0,46.2373,46.3069,46.2174,46.2572,60674.0
2025-03-14 13:55:00,46.5,46.52,46.46,46.48,54801.0,46.2472,46.2671,46.2074,46.2273,54801.0
2025-03-14 14:00:00,46.48,46.57,46.48,46.55,67927.0,46.2273,46.3168,46.2273,46.297,67927.0
2025-03-14 14:05:00,46.55,46.55,46.5,46.53,36655.0,46.297,46.297,46.2472,46.2771,36655.0
2025-03-14 14:10:00,46.53,46.56,46.49,46.5,37533.0,46.2771,46.3069,46.2373,46.2472,37533.0
2025-03-14 14:15:00,46.5,46.59,46.48,46.55,49296.0,46.2472,46.3367,46.2273,46.297,49296.0
2025-03-14 14:20:00,46.55,46.55,46.5,46.51,38900.0,46.297,46.297,46.2472,46.2572,38900.0
2025-03-14 14:25:00,46.52,46.56,46.47,46.48,50733.0,46.2671,46.3069,46.2174,46.2273,50733.0
2025-03-14 14:30:00,46.48,46.54,46.47,46.52,48288.0,46.2273,46.287,46.2174,46.2671,48288.0
2025-03-14 14:35:00,46.52,46.56,46.5,46.52,41273.0,46.2671,46.3069,46.2472,46.2671,41273.0
2025-03-14 14:40:00,46.53,46.57,46.49,46.57,68085.0,46.2771,46.3168,46.2373,46.3168,68085.0
2025-03-14 14:45:00,46.57,46.6,46.56,46.59,41587.0,46.3168,46.3467,46.3069,46.3367,41587.0
2025-03-14 14:50:00,46.59,46.59,46.51,46.53,66075.0,46.3367,46.3367,46.2572,46.2771,66075.0
2025-03-14 14:55:00,46.53,46.56,46.46,46.48,63256.0,46.2771,46.3069,46.2074,46.2273,63256.0
2025-03-14 15:00:00,46.47,46.53,46.45,46.48,56368.0,46.2174,46.2771,46.1975,46.2273,56368.0
2025-03-14 15:05:00,46.48,46.53,46.46,46.53,66138.0,46.2273,46.2771,46.2074,46.2771,66138.0
2025-03-14 15:10:00,46.53,46.56,46.5,46.51,47892.0,46.2771,46.3069,46.2472,46.2572,47892.0
2025-03-14 15:15:00,46.51,46.52,46.46,46.48,43951.0,46.2572,46.2671,46.2074,46.2273,43951.0
2025-03-14 15:20:00,46.48,46.53,46.44,46.49,66736.0,46.2273,46.2771,46.1876,46.2373,66736.0
2025-03-14 15:25:00,46.48,46.51,46.43,46.44,116681.0,46.2273,46.2572,46.1776,46.1876,116681.0
2025-03-14 15:30:00,46.45,46.48,46.43,46.45,46255.0,46.1975,46.2273,46.1776,46.1975,46255.0
2025-03-14 15:35:00,46.46,46.48,46.42,46.47,74400.0,46.2074,46.2273,46.1677,46.2174,74400.0
2025-03-14 15:40:00,46.47,46.53,46.43,46.52,102991.0,46.2174,46.2771,46.1776,46.2671,102991.0
2025-03-14 15:45:00,46.52,46.59,46.46,46.58,107113.0,46.2671,46.3367,46.2074,46.3268,107113.0
2025-03-14 15:50:00,46.58,46.72,46.57,46.67,225925.0,46.3268,46.466,46.3168,46.4163,225925.0
2025-03-14 15:55:00,46.68,46.7,46.53,46.54,785152.0,46.4262,46.4461,46.2771,46.287,785152.0
2025-03-17 09:30:00,46.53,47.0,46.51,46.94,404488.0,46.2771,46.7445,46.2572,46.6848,404488.0
2025-03-17 09:35:00,46.96,47.1,46.8,46.95,139906.0,46.7047,46.844,46.5456,46.6948,139906.0
2025-03-17 09:40:00,46.94,47.18,46.91,47.15,121361.0,46.6848,46.9235,46.655,46.8937,121361.0
2025-03-17 09:45:00,47.15,47.28,47.14,47.22,118803.0,46.8937,47.023,46.8837,46.9633,118803.0
2025-03-17 09:50:00,47.23,47.3,47.1,47.19,70905.0,46.9733,47.0429,46.844,46.9335,70905.0
2025-03-17 09:55:00,47.19,47.21,47.05,47.12,55303.0,46.9335,46.9534,46.7942,46.8639,55303.0
2025-03-17 10:00:00,47.1,47.22,47.03,47.18,72112.0,46.844,46.9633,46.7743,46.9235,72112.0
2025-03-17 10:05:00,47.19,47.21,47.04,47.05,79021.0,46.9335,46.9534,46.7843,46.7942,79021.0
2025-03-17 10:10:00,47.04,47.09,46.97,47.04,68231.0,46.7843,46.834,46.7147,46.7843,68231.0
2025-03-17 10:15:00,47.04,47.1,47.0,47.09,47657.0,46.7843,46.844,46.7445,46.834,47657.0
2025-03-17 10:20:00,47.08,47.11,47.04,47.07,43086.0,46.8241,46.8539,46.7843,46.8141,43086.0
2025-03-17 10:25:00,47.06,47.07,46.96,46.97,42064.0,46.8042,46.8141,46.7047,46.7147,42064.0
2025-03-17 10:30:00,46.97,47.1,46.96,46.98,91831.0,46.7147,46.844,46.7047,46.7246,91831.0
2025-03-17 10:35:00,46.99,47.0,46.92,46.93,54215.0,46.7346,46.7445,46.6649,46.6749,54215.0
2025-03-17 10:40:00,46.93,46.97,46.84,46.93,59804.0,46.6749,46.7147,46.5854,46.6749,59804.0
2025-03-17 10:45:00,46.93,46.93,46.81,46.87,48095.0,46.6749,46.6749,46.5555,46.6152,48095.0
2025-03-17 10:50:00,46.88,46.92,46.85,46.91,33990.0,46.6252,46.6649,46.5953,46.655,33990.0
2025-03-17 10:55:00,46.9,46.94,46.87,46.93,29594.0,46.6451,46.6848,46.6152,46.6749,29594.0
2025-03-17 11:00:00,46.93,46.95,46.88,46.92,41114.0,46.6749,46.6948,46.6252,46.6649,41114.0
2025-03-17 11:05:00,46.92,47.0,46.92,46.96,28688.0,46.6649,46.7445,46.6649,46.7047,28688.0
2025-03-17 11:10:00,46.96,47.03,46.91,47.0,44262.0,46.7047,46.7743,46.655,46.7445,44262.0
2025-03-17 11:15:00,47.0,47.05,46.99,47.03,38911.0,46.7445,46.7942,46.7346,46.7743,38911.0
2025-03-17 11:20:00,47.03,47.08,47.0,47.08,48165.0,46.7743,46.8241,46.7445,46.8241,48165.0
2025-03-17 11:25:00,47.08,47.09,47.03,47.07,30988.0,46.8241,46.834,46.7743,46.8141,30988.0
2025-03-17 11:30:00,47.07,47.1,47.03,47.06,55910.0,46.8141,46.844,46.7743,46.8042,55910.0
2025-03-17 11:35:00,47.07,47.13,47.06,47.09,49365.0,46.8141,46.8738,46.8042,46.834,49365.0
2025-03-17 11:40:00,47.07,47.17,47.07,47.15,55003.0,46.8141,46.9136,46.8141,46.8937,55003.0
2025-03-17 11:45:00,47.15,47.18,47.11,47.16,79380.0,46.8937,46.9235,46.8539,46.9036,79380.0
2025-03-17 11:50:00,47.16,47.18,47.11,47.18,36786.0,46.9036,46.9235,46.8539,46.9235,36786.0
2025-03-17 11:55:00,47.17,47.2,47.14,47.15,35883.0,46.9136,46.9434,46.8837,46.8937,35883.0
2025-03-17 12:00:00,47.14,47.16,47.11,47.16,50850.0,46.8837,46.9036,46.8539,46.9036,50850.0
2025-03-17 12:05:00,47.16,47.22,47.13,47.2,52382.0,46.9036,46.9633,46.8738,46.9434,52382.0
2025-03-17 12:10:00,47.2,47.35,47.19,47.34,118748.0,46.9434,47.0926,46.9335,47.0827,118748.0
2025-03-17 12:15:00,47.34,47.34,47.28,47.33,67217.0,47.0827,47.0827,47.023,47.0727,67217.0
2025-03-17 12:20:00,47.34,47.36,47.31,47.34,59615.0,47.0827,47.1026,47.0528,47.0827,59615.0
2025-03-17 12:25:00,47.34,47.47,47.34,47.47,179192.0,47.0827,47.212,47.0827,47.212,179192.0
2025-03-17 12:30:00,47.47,47.47,47.37,47.41,44699.0,47.212,47.212,47.1125,47.1523,44699.0
2025-03-17 12:35:00,47.4,47.41,47.32,47.33,35487.0,47.1423,47.1523,47.0628,47.0727,35487.0
2025-03-17 12:40:00,47.33,47.33,47.26,47.27,67111.0,47.0727,47.0727,47.0031,47.013,67111.0
2025-03-17 12:45:00,47.28,47.3,47.22,47.28,70629.0,47.023,47.0429,46.9633,47.023,70629.0
2025-03-17 12:50:00,47.28,47.28,47.22,47.25,28395.0,47.023,47.023,46.9633,46.9931,28395.0
2025-03-17 12:55:00,47.26,47.27,47.21,47.22,12405.0,47.0031,47.013,46.9534,46.9633,12405.0
2025-03-17 13:00:00,47.21,47.22,47.16,47.18,75329.0,46.9534,46.9633,46.9036,46.9235,75329.0
2025-03-17 13:05:00,47.18,47.25,47.17,47.24,23169.0,46.9235,46.9931,46.9136,46.9832,23169.0
2025-03-17 13:10:00,47.24,47.31,47.23,47.29,15267.0,46.9832,47.0528,46.9733,47.0329,15267.0
2025-03-17 13:15:00,47.28,47.3,47.24,47.25,22608.0,47.023,47.0429,46.9832,46.9931,22608.0
2025-03-17 13:20:00,47.25,47.29,47.23,47.28,24942.0,46.9931,47.0329,46.9733,47.023,24942.0
2025-03-17 13:25:00,47.27,47.33,47.26,47.26,48731.0,47.013,47.0727,47.0031,47.0031,48731.0
2025-03-17 13:30:00,47.27,47.29,47.23,47.25,24206.0,47.013,47.0329,46.9733,46.9931,24206.0
2025-03-17 13:35:00,47.27,47.27,47.23,47.24,33761.0,47.013,47.013,46.9733,46.9832,33761.0
2025-03-17 13:40:00,47.24,47.25,47.21,47.21,22217.0,46.9832,46.9931,46.9534,46.9534,22217.0
2025-03-17 13:45:00,47.22,47.23,47.19,47.23,26281.0,46.9633,46.9733,46.9335,46.9733,26281.0
2025-03-17 13:50:00,47.23,47.32,47.23,47.31,42812.0,46.9733,47.0628,46.9733,47.0528,42812.0
2025-03-17 13:55:00,47.31,47.38,47.31,47.36,66547.0,47.0528,47.1224,47.0528,47.1026,66547.0
2025-03-17 14:00:00,47.37,47.42,47.31,47.39,146248.0,47.1125,47.1622,47.0528,47.1324,146248.0
2025-03-17 14:05:00,47.4,47.44,47.38,47.41,83230.0,47.1423,47.1821,47.1224,47.1523,83230.0
2025-03-17 14:10:00,47.41,47.43,47.37,47.41,30018.0,47.1523,47.1722,47.1125,47.1523,30018.0
2025-03-17 14:15:00,47.41,47.44,47.4,47.43,33548.0,47.1523,47.1821,47.1423,47.1722,33548.0
2025-03-17 14:20:00,47.43,47.44,47.41,47.41,39412.0,47.1722,47.1821,47.1523,47.1523,39412.0
2025-03-17 14:25:00,47.41,47.46,47.41,47.43,41561.0,47.1523,47.202,47.1523,47.1722,41561.0
2025-03-17 14:30:00,47.43,47.48,47.42,47.48,32128.0,47.1722,47.2219,47.1622,47.2219,32128.0
2025-03-17 14:35:00,47.48,47.49,47.46,47.48,39473.0,47.2219,47.2318,47.202,47.2219,39473.0
2025-03-17 14:40:00,47.48,47.48,47.44,47.47,33009.0,47.2219,47.2219,47.1821,47.212,33009.0
2025-03-17 14:45:00,47.46,47.47,47.44,47.45,48272.0,47.202,47.212,47.1821,47.1921,48272.0
2025-03-17 14:50:00,47.45,47.45,47.42,47.44,35763.0,47.1921,47.1921,47.1622,47.1821,35763.0
2025-03-17 14:55:00,47.44,47.47,47.43,47.44,47690.0,47.1821,47.212,47.1722,47.1821,47690.0
2025-03-17 15:00:00,47.44,47.47,47.4,47.44,39502.0,47.1821,47.212,47.1423,47.1821,39502.0
2025-03-17 15:05:00,47.44,47.48,47.43,47.47,49776.0,47.1821,47.2219,47.1722,47.212,49776.0
2025-03-17 15:10:00,47.47,47.47,47.34,47.37,54960.0,47.212,47.212,47.0827,47.1125,54960.0
2025-03-17 15:15:00,47.37,47.4,47.31,47.38,44700.0,47.1125,47.1423,47.0528,47.1224,44700.0
2025-03-17 15:20:00,47.38,47.41,47.36,47.38,57016.0,47.1224,47.1523,47.1026,47.1224,57016.0
2025-03-17 15:25:00,47.38,47.4,47.35,47.37,39851.0,47.1224,47.1423,47.0926,47.1125,39851.0
2025-03-17 15:30:00,47.37,47.43,47.36,47.4,56177.0,47.1125,47.1722,47.1026,47.1423,56177.0
2025-03-17 15:35:00,47.39,47.39,47.31,47.33,65280.0,47.1324,47.1324,47.0528,47.0727,65280.0
2025-03-17 15:40:00,47.33,47.44,47.29,47.43,83295.0,47.0727,47.1821,47.0329,47.1722,83295.0
2025-03-17 15:45:00,47.43,47.43,47.4,47.41,85062.0,47.1722,47.1722,47.1423,47.1523,85062.0
2025-03-17 15:50:00,47.42,47.51,47.41,47.48,286376.0,47.1622,47.2517,47.1523,47.2219,286376.0
2025-03-17 15:55:00,47.48,47.48,47.26,47.26,757260.0,47.2219,47.2219,47.0031,47.0031,757260.0
2025-03-18 09:30:00,47.7,47.85,47.4,47.63,352908.0,47.4407,47.5899,47.1423,47.3711,352908.0
2025-03-18 09:35:00,47.63,47.72,47.52,47.57,111342.0,47.3711,47.4606,47.2617,47.3114,111342.0
2025-03-18 09:40:00,47.58,47.69,47.55,47.63,77902.0,47.3214,47.4308,47.2915,47.3711,77902.0
2025-03-18 09:45:00,47.63,47.69,47.51,47.54,123314.0,47.3711,47.4308,47.2517,47.2816,123314.0
2025-03-18 09:50:00,47.54,47.65,47.49,47.58,84313.0,47.2816,47.391,47.2318,47.3214,84313.0
2025-03-18 09:55:00,47.58,47.59,47.42,47.46,68865.0,47.3214,47.3313,47.1622,47.202,68865.0
2025-03-18 10:00:00,47.43,47.66,47.41,47.65,103473.0,47.1722,47.4009,47.1523,47.391,103473.0
2025-03-18 10:05:00,47.66,47.7,47.57,47.63,97040.0,47.4009,47.4407,47.3114,47.3711,97040.0
2025-03-18 10:10:00,47.64,47.64,47.49,47.52,65253.0,47.381,47.381,47.2318,47.2617,65253.0
2025-03-18 10:15:00,47.51,47.59,47.49,47.5,71897.0,47.2517,47.3313,47.2318,47.2418,71897.0
2025-03-18 10:20:00,47.51,47.55,47.47,47.48,43680.0,47.2517,47.2915,47.212,47.2219,43680.0
2025-03-18 10:25:00,47.48,47.5,47.32,47.35,67704.0,47.2219,47.2418,47.0628,47.0926,67704.0
2025-03-18 10:30:00,47.34,47.36,47.26,47.31,75232.0,47.0827,47.1026,47.0031,47.0528,75232.0
2025-03-18 10:35:00,47.29,47.36,47.28,47.32,39938.0,47.0329,47.1026,47.023,47.0628,39938.0
2025-03-18 10:40:00,47.33,47.46,47.32,47.43,41320.0,47.0727,47.202,47.0628,47.1722,41320.0
2025-03-18 10:45:00,47.43,47.44,47.31,47.39,35170.0,47.1722,47.1821,47.0528,47.1324,35170.0
2025-03-18 10:50:00,47.39,47.43,47.36,47.41,23313.0,47.1324,47.1722,47.1026,47.1523,23313.0
2025-03-18 10:55:00,47.41,47.47,47.37,47.41,35587.0,47.1523,47.212,47.1125,47.1523,35587.0
2025-03-18 11:00:00,47.41,47.5,47.37,47.5,58161.0,47.1523,47.2418,47.1125,47.2418,58161.0
2025-03-18 11:05:00,47.5,47.5,47.37,47.41,41189.0,47.2418,47.2418,47.1125,47.1523,41189.0
2025-03-18 11:10:00,47.41,47.51,47.39,47.51,36537.0,47.1523,47.2517,47.1324,47.2517,36537.0
2025-03-18 11:15:00,47.51,47.59,47.51,47.59,46924.0,47.2517,47.3313,47.2517,47.3313,46924.0
2025-03-18 11:20:00,47.59,47.62,47.55,47.59,50679.0,47.3313,47.3611,47.2915,47.3313,50679.0
2025-03-18 11:25:00,47.6,47.66,47.59,47.59,45246.0,47.3412,47.4009,47.3313,47.3313,45246.0
2025-03-18 11:30:00,47.58,47.62,47.53,47.54,23677.0,47.3214,47.3611,47.2716,47.2816,23677.0
2025-03-18 11:35:00,47.53,47.54,47.49,47.5,35879.0,47.2716,47.2816,47.2318,47.2418,35879.0
2025-03-18 11:40:00,47.51,47.51,47.39,47.4,19580.0,47.2517,47.2517,47.1324,47.1423,19580.0
2025-03-18 11:45:00,47.39,47.41,47.26,47.28,45839.0,47.1324,47.1523,47.0031,47.023,45839.0
2025-03-18 11:50:00,47.27,47.28,47.22,47.25,23864.0,47.013,47.023,46.9633,46.9931,23864.0
2025-03-18 11:55:00,47.24,47.27,47.14,47.15,46066.0,46.9832,47.013,46.8837,46.8937,46066.0
2025-03-18 12:00:00,47.15,47.21,47.09,47.09,40870.0,46.8937,46.9534,46.834,46.834,40870.0
2025-03-18 12:05:00,47.09,47.16,47.08,47.14,33513.0,46.834,46.9036,46.8241,46.8837,33513.0
2025-03-18 12:10:00,47.14,47.18,47.13,47.16,28365.0,46.8837,46.9235,46.8738,46.9036,28365.0
2025-03-18 12:15:00,47.16,47.21,47.13,47.2,21634.0,46.9036,46.9534,46.8738,46.9434,21634.0
2025-03-18 12:20:00,47.2,47.23,47.18,47.19,27923.0,46.9434,46.9733,46.9235,46.9335,27923.0
2025-03-18 12:25:00,47.2,47.28,47.18,47.26,32127.0,46.9434,47.023,46.9235,47.0031,32127.0
2025-03-18 12:30:00,47.27,47.31,47.21,47.24,50016.0,47.013,47.0528,46.9534,46.9832,50016.0
2025-03-18 12:35:00,47.24,47.26,47.22,47.25,21256.0,46.9832,47.0031,46.9633,46.9931,21256.0
2025-03-18 12:40:00,47.25,47.26,47.14,47.14,27503.0,46.9931,47.0031,46.8837,46.8837,27503.0
2025-03-18 12:45:00,47.14,47.19,47.07,47.11,32243.0,46.8837,46.9335,46.8141,46.8539,32243.0
2025-03-18 12:50:00,47.1,47.11,47.02,47.08,22771.0,46.844,46.8539,46.7644,46.8241,22771.0
2025-03-18 12:55:00,47.08,47.09,47.02,47.05,35047.0,46.8241,46.834,46.7644,46.7942,35047.0
2025-03-18 13:00:00,47.06,47.15,47.05,47.08,24300.0,46.8042,46.8937,46.7942,46.8241,24300.0
2025-03-18 13:05:00,47.08,47.1,47.04,47.09,29820.0,46.8241,46.844,46.7843,46.834,29820.0
2025-03-18 13:10:00,47.09,47.13,47.06,47.08,43020.0,46.834,46.8738,46.8042,46.8241,43020.0
2025-03-18 13:15:00,47.09,47.09,46.93,46.96,68380.0,46.834,46.834,46.6749,46.7047,68380.0
2025-03-18 13:20:00,46.96,47.25,46.94,47.25,92541.0,46.7047,46.9931,46.6848,46.9931,92541.0
2025-03-18 13:25:00,47.25,47.26,47.14,47.15,25197.0,46.9931,47.0031,46.8837,46.8937,25197.0
2025-03-18 13:30:00,47.16,47.26,47.15,47.26,29786.0,46.9036,47.0031,46.8937,47.0031,29786.0
2025-03-18 13:35:00,47.26,47.38,47.25,47.34,62517.0,47.0031,47.1224,46.9931,47.0827,62517.0
2025-03-18 13:40:00,47.34,47.34,47.28,47.33,14131.0,47.0827,47.0827,47.023,47.0727,14131.0
2025-03-18 13:45:00,47.33,47.38,47.3,47.34,20146.0,47.0727,47.1224,47.0429,47.0827,20146.0
2025-03-18 13:50:00,47.34,47.4,47.33,47.4,21624.0,47.0827,47.1423,47.0727,47.1423,21624.0
2025-03-18 13:55:00,47.4,47.45,47.36,47.38,29699.0,47.1423,47.1921,47.1026,47.1224,29699.0
2025-03-18 14:00:00,47.38,47.43,47.37,47.41,22502.0,47.1224,47.1722,47.1125,47.1523,22502.0
2025-03-18 14:05:00,47.42,47.42,47.38,47.4,18184.0,47.1622,47.1622,47.1224,47.1423,18184.0
2025-03-18 14:10:00,47.4,47.4,47.34,47.37,26414.0,47.1423,47.1423,47.0827,47.1125,26414.0
2025-03-18 14:15:00,47.37,47.39,47.34,47.38,18115.0,47.1125,47.1324,47.0827,47.1224,18115.0
2025-03-18 14:20:00,47.38,47.45,47.37,47.41,20497.0,47.1224,47.1921,47.1125,47.1523,20497.0
2025-03-18 14:25:00,47.41,47.43,47.38,47.38,32110.0,47.1523,47.1722,47.1224,47.1224,32110.0
2025-03-18 14:30:00,47.39,47.45,47.39,47.41,23212.0,47.1324,47.1921,47.1324,47.1523,23212.0
2025-03-18 14:35:00,47.41,47.46,47.4,47.46,27259.0,47.1523,47.202,47.1423,47.202,27259.0
2025-03-18 14:40:00,47.46,47.46,47.38,47.41,62706.0,47.202,47.202,47.1224,47.1523,62706.0
2025-03-18 14:45:00,47.42,47.49,47.38,47.43,68069.0,47.1622,47.2318,47.1224,47.1722,68069.0
2025-03-18 14:50:00,47.44,47.45,47.4,47.41,27011.0,47.1821,47.1921,47.1423,47.1523,27011.0
2025-03-18 14:55:00,47.41,47.43,47.39,47.41,28408.0,47.1523,47.1722,47.1324,47.1523,28408.0
2025-03-18 15:00:00,47.4,47.41,47.32,47.37,62798.0,47.1423,47.1523,47.0628,47.1125,62798.0
2025-03-18 15:05:00,47.37,47.39,47.33,47.38,58721.0,47.1125,47.1324,47.0727,47.1224,58721.0
2025-03-18 15:10:00,47.38,47.39,47.31,47.33,54621.0,47.1224,47.1324,47.0528,47.0727,54621.0
2025-03-18 15:15:00,47.33,47.35,47.29,47.33,46061.0,47.0727,47.0926,47.0329,47.0727,46061.0
2025-03-18 15:20:00,47.32,47.34,47.29,47.32,25805.0,47.0628,47.0827,47.0329,47.0628,25805.0
2025-03-18 15:25:00,47.32,47.32,47.26,47.27,34762.0,47.0628,47.0628,47.0031,47.013,34762.0
2025-03-18 15:30:00,47.28,47.4,47.26,47.39,77707.0,47.023,47.1423,47.0031,47.1324,77707.0
2025-03-18 15:35:00,47.38,47.45,47.34,47.44,74019.0,47.1224,47.1921,47.0827,47.1821,74019.0
2025-03-18 15:40:00,47.44,47.5,47.41,47.46,82458.0,47.1821,47.2418,47.1523,47.202,82458.0
2025-03-18 15:45:00,47.45,47.51,47.44,47.47,100638.0,47.1921,47.2517,47.1821,47.212,100638.0
2025-03-18 15:50:00,47.47,47.59,47.46,47.58,165987.0,47.212,47.3313,47.202,47.3214,165987.0
2025-03-18 15:55:00,47.58,47.69,47.57,47.65,660303.0,47.3214,47.4308,47.3114,47.391,660303.0
2025-03-19 09:30:00,47.56,47.84,47.56,47.75,179421.0,47.3015,47.5799,47.3015,47.4904,179421.0
2025-03-19 09:35:00,47.75,48.04,47.7,47.99,169841.0,47.4904,47.7789,47.4407,47.7291,169841.0
2025-03-19 09:40:00,48.0,48.11,47.95,48.05,103620.0,47.7391,47.8485,47.6893,47.7888,103620.0
2025-03-19 09:45:00,48.04,48.13,47.98,48.08,124668.0,47.7789,47.8684,47.7192,47.8186,124668.0
2025-03-19 09:50:00,48.09,48.22,48.07,48.21,106860.0,47.8286,47.9579,47.8087,47.9479,106860.0
2025-03-19 09:55:00,48.2,48.2,48.02,48.06,120727.0,47.938,47.938,47.759,47.7987,120727.0
2025-03-19 10:00:00,48.05,48.05,47.91,47.96,52477.0,47.7888,47.7888,47.6496,47.6993,52477.0
2025-03-19 10:05:00,47.96,47.98,47.85,47.96,77140.0,47.6993,47.7192,47.5899,47.6993,77140.0
2025-03-19 10:10:00,47.97,47.99,47.92,47.97,38489.0,47.7092,47.7291,47.6595,47.7092,38489.0
2025-03-19 10:15:00,47.97,47.99,47.9,47.94,39974.0,47.7092,47.7291,47.6396,47.6794,39974.0
2025-03-19 10:20:00,47.94,48.03,47.91,48.0,52251.0,47.6794,47.7689,47.6496,47.7391,52251.0
2025-03-19 10:25:00,48.0,48.05,47.99,48.0,36335.0,47.7391,47.7888,47.7291,47.7391,36335.0
2025-03-19 10:30:00,48.0,48.08,47.95,48.04,56430.0,47.7391,47.8186,47.6893,47.7789,56430.0
2025-03-19 10:35:00,48.04,48.09,48.01,48.02,30427.0,47.7789,47.8286,47.749,47.759,30427.0
2025-03-19 10:40:00,48.03,48.05,47.94,47.97,59782.0,47.7689,47.7888,47.6794,47.7092,59782.0
2025-03-19 10:45:00,47.98,48.05,47.94,48.02,46173.0,47.7192,47.7888,47.6794,47.759,46173.0
2025-03-19 10:50:00,48.03,48.11,48.02,48.09,45164.0,47.7689,47.8485,47.759,47.8286,45164.0
2025-03-19 10:55:00,48.09,48.15,48.07,48.13,19850.0,47.8286,47.8883,47.8087,47.8684,19850.0
2025-03-19 11:00:00,48.14,48.2,48.1,48.11,61901.0,47.8783,47.938,47.8385,47.8485,61901.0
2025-03-19 11:05:00,48.12,48.22,48.1,48.21,69171.0,47.8584,47.9579,47.8385,47.9479,69171.0
2025-03-19 11:10:00,48.2,48.25,48.17,48.24,104816.0,47.938,47.9877,47.9081,47.9778,104816.0
2025-03-19 11:15:00,48.24,48.24,48.14,48.15,56046.0,47.9778,47.9778,47.8783,47.8883,56046.0
2025-03-19 11:20:00,48.16,48.18,48.13,48.15,32865.0,47.8982,47.9181,47.8684,47.8883,32865.0
2025-03-19 11:25:00,48.15,48.21,48.14,48.2,20591.0,47.8883,47.9479,47.8783,47.938,20591.0
2025-03-19 11:30:00,48.2,48.21,48.15,48.16,21372.0,47.938,47.9479,47.8883,47.8982,21372.0
2025-03-19 11:35:00,48.16,48.17,48.12,48.12,32297.0,47.8982,47.9081,47.8584,47.8584,32297.0
2025-03-19 11:40:00,48.12,48.13,48.08,48.1,25409.0,47.8584,47.8684,47.8186,47.8385,25409.0
2025-03-19 11:45:00,48.11,48.11,48.06,48.08,35601.0,47.8485,47.8485,47.7987,47.8186,35601.0
2025-03-19 11:50:00,48.08,48.1,48.06,48.07,28239.0,47.8186,47.8385,47.7987,47.8087,28239.0
2025-03-19 11:55:00,48.07,48.1,48.02,48.09,68683.0,47.8087,47.8385,47.759,47.8286,68683.0
2025-03-19 12:00:00,48.09,48.15,48.07,48.13,29159.0,47.8286,47.8883,47.8087,47.8684,29159.0
2025-03-19 12:05:00,48.14,48.16,48.08,48.11,49824.0,47.8783,47.8982,47.8186,47.8485,49824.0
2025-03-19 12:10:00,48.1,48.13,48.04,48.05,24858.0,47.8385,47.8684,47.7789,47.7888,24858.0
2025-03-19 12:15:00,48.05,48.1,48.02,48.08,25323.0,47.7888,47.8385,47.759,47.8186,25323.0
2025-03-19 12:20:00,48.08,48.22,48.06,48.2,84358.0,47.8186,47.9579,47.7987,47.938,84358.0
2025-03-19 12:25:00,48.2,48.23,48.15,48.16,72655.0,47.938,47.9678,47.8883,47.8982,72655.0
2025-03-19 12:30:00,48.15,48.21,48.14,48.21,60280.0,47.8883,47.9479,47.8783,47.9479,60280.0
2025-03-19 12:35:00,48.21,48.22,48.18,48.21,59376.0,47.9479,47.9579,47.9181,47.9479,59376.0
2025-03-19 12:40:00,48.22,48.29,48.2,48.28,92293.0,47.9579,48.0275,47.938,48.0175,92293.0
2025-03-19 12:45:00,48.29,48.39,48.27,48.38,52709.0,48.0275,48.127,48.0076,48.117,52709.0
2025-03-19 12:50:00,48.39,48.48,48.38,48.47,61373.0,48.127,48.2165,48.117,48.2065,61373.0
2025-03-19 12:55:00,48.47,48.47,48.34,48.37,50097.0,48.2065,48.2065,48.0772,48.1071,50097.0
2025-03-19 13:00:00,48.37,48.42,48.36,48.4,38066.0,48.1071,48.1568,48.0971,48.1369,38066.0
2025-03-19 13:05:00,48.39,48.4,48.3,48.33,26568.0,48.127,48.1369,48.0374,48.0673,26568.0
2025-03-19 13:10:00,48.34,48.35,48.26,48.28,35392.0,48.0772,48.0872,47.9977,48.0175,35392.0
2025-03-19 13:15:00,48.29,48.31,48.25,48.28,21720.0,48.0275,48.0474,47.9877,48.0175,21720.0
2025-03-19 13:20:00,48.28,48.3,48.25,48.25,15360.0,48.0175,48.0374,47.9877,47.9877,15360.0
2025-03-19 13:25:00,48.25,48.27,48.23,48.26,30600.0,47.9877,48.0076,47.9678,47.9977,30600.0
2025-03-19 13:30:00,48.25,48.26,48.2,48.22,30298.0,47.9877,47.9977,47.938,47.9579,30298.0
2025-03-19 13:35:00,48.21,48.29,48.21,48.26,33459.0,47.9479,48.0275,47.9479,47.9977,33459.0
2025-03-19 13:40:00,48.25,48.27,48.18,48.19,39514.0,47.9877,48.0076,47.9181,47.928,39514.0
2025-03-19 13:45:00,48.2,48.21,48.13,48.16,31369.0,47.938,47.9479,47.8684,47.8982,31369.0
2025-03-19 13:50:00,48.16,48.2,48.13,48.15,28073.0,47.8982,47.938,47.8684,47.8883,28073.0
2025-03-19 13:55:00,48.15,48.16,48.05,48.06,31756.0,47.8883,47.8982,47.7888,47.7987,31756.0
2025-03-19 14:00:00,48.05,48.19,47.98,48.13,113984.0,47.7888,47.928,47.7192,47.8684,113984.0
2025-03-19 14:05:00,48.13,48.14,48.02,48.13,35466.0,47.8684,47.8783,47.759,47.8684,35466.0
2025-03-19 14:10:00,48.14,48.18,48.13,48.16,26102.0,47.8783,47.9181,47.8684,47.8982,26102.0
2025-03-19 14:15:00,48.17,48.2,48.15,48.18,37094.0,47.9081,47.938,47.8883,47.9181,37094.0
2025-03-19 14:20:00,48.17,48.22,48.15,48.18,50869.0,47.9081,47.9579,47.8883,47.9181,50869.0
2025-03-19 14:25:00,48.17,48.18,48.08,48.12,39000.0,47.9081,47.9181,47.8186,47.8584,39000.0
2025-03-19 14:30:00,48.13,48.25,48.12,48.2,40014.0,47.8684,47.9877,47.8584,47.938,40014.0
2025-03-19 14:35:00,48.2,48.23,48.16,48.18,68518.0,47.938,47.9678,47.8982,47.9181,68518.0
2025-03-19 14:40:00,48.18,48.27,48.17,48.24,46840.0,47.9181,48.0076,47.9081,47.9778,46840.0
2025-03-19 14:45:00,48.23,48.25,48.19,48.21,36957.0,47.9678,47.9877,47.928,47.9479,36957.0
2025-03-19 14:50:00,48.22,48.36,48.21,48.3,71836.0,47.9579,48.0971,47.9479,48.0374,71836.0
2025-03-19 14:55:00,48.3,48.36,48.29,48.3,44741.0,48.0374,48.0971,48.0275,48.0374,44741.0
2025-03-19 15:00:00,48.3,48.35,48.28,48.3,41404.0,48.0374,48.0872,48.0175,48.0374,41404.0
2025-03-19 15:05:00,48.3,48.31,48.23,48.28,58657.0,48.0374,48.0474,47.9678,48.0175,58657.0
2025-03-19 15:10:00,48.28,48.33,48.27,48.3,75385.0,48.0175,48.0673,48.0076,48.0374,75385.0
2025-03-19 15:15:00,48.3,48.35,48.28,48.3,57666.0,48.0374,48.0872,48.0175,48.0374,57666.0
2025-03-19 15:20:00,48.3,48.32,48.24,48.28,72532.0,48.0374,48.0573,47.9778,48.0175,72532.0
2025-03-19 15:25:00,48.28,48.32,48.17,48.23,77598.0,48.0175,48.0573,47.9081,47.9678,77598.0
2025-03-19 15:30:00,48.23,48.32,48.21,48.32,50189.0,47.9678,48.0573,47.9479,48.0573,50189.0
2025-03-19 15:35:00,48.32,48.32,48.25,48.27,55691.0,48.0573,48.0573,47.9877,48.0076,55691.0
2025-03-19 15:40:00,48.27,48.38,48.26,48.37,43801.0,48.0076,48.117,47.9977,48.1071,43801.0
2025-03-19 15:45:00,48.36,48.39,48.27,48.29,105906.0,48.0971,48.127,48.0076,48.0275,105906.0
2025-03-19 15:50:00,48.28,48.28,48.13,48.19,118852.0,48.0175,48.0175,47.8684,47.928,118852.0
2025-03-19 15:55:00,48.18,48.19,47.92,47.98,742351.0,47.9181,47.928,47.6595,47.7192,742351.0
2025-03-20 09:30:00,47.63,47.63,47.17,47.27,201956.0,47.3711,47.3711,46.9136,47.013,201956.0
2025-03-20 09:35:00,47.27,47.51,47.2,47.36,106925.0,47.013,47.2517,46.9434,47.1026,106925.0
2025-03-20 09:40:00,47.38,47.53,47.34,47.51,89782.0,47.1224,47.2716,47.0827,47.2517,89782.0
2025-03-20 09:45:00,47.52,47.53,47.41,47.52,37390.0,47.2617,47.2716,47.1523,47.2617,37390.0
2025-03-20 09:50:00,47.53,47.66,47.52,47.59,66528.0,47.2716,47.4009,47.2617,47.3313,66528.0
2025-03-20 09:55:00,47.58,47.71,47.57,47.64,66183.0,47.3214,47.4506,47.3114,47.381,66183.0
2025-03-20 10:00:00,47.64,47.87,47.62,47.78,148652.0,47.381,47.6098,47.3611,47.5203,148652.0
2025-03-20 10:05:00,47.78,47.97,47.77,47.96,148570.0,47.5203,47.7092,47.5103,47.6993,148570.0
2025-03-20 10:10:00,47.97,48.16,47.96,48.14,128675.0,47.7092,47.8982,47.6993,47.8783,128675.0
2025-03-20 10:15:00,48.13,48.13,47.88,47.88,115014.0,47.8684,47.8684,47.6197,47.6197,115014.0
2025-03-20 10:20:00,47.88,47.91,47.72,47.72,43187.0,47.6197,47.6496,47.4606,47.4606,43187.0
2025-03-20 10:25:00,47.71,47.79,47.63,47.75,118932.0,47.4506,47.5302,47.3711,47.4904,118932.0
2025-03-20 10:30:00,47.75,47.76,47.63,47.7,130150.0,47.4904,47.5004,47.3711,47.4407,130150.0
2025-03-20 10:35:00,47.7,47.73,47.67,47.71,37860.0,47.4407,47.4705,47.4109,47.4506,37860.0
2025-03-20 10:40:00,47.69,47.8,47.69,47.75,110831.0,47.4308,47.5402,47.4308,47.4904,110831.0
2025-03-20 10:45:00,47.75,47.89,47.75,47.84,77239.0,47.4904,47.6297,47.4904,47.5799,77239.0
2025-03-20 10:50:00,47.83,47.87,47.8,47.83,46971.0,47.57,47.6098,47.5402,47.57,46971.0
2025-03-20 10:55:00,47.83,47.84,47.75,47.8,43317.0,47.57,47.5799,47.4904,47.5402,43317.0
2025-03-20 11:00:00,47.8,47.84,47.76,47.83,35963.0,47.5402,47.5799,47.5004,47.57,35963.0
2025-03-20 11:05:00,47.84,47.84,47.79,47.81,20773.0,47.5799,47.5799,47.5302,47.5501,20773.0
2025-03-20 11:10:00,47.81,47.88,47.79,47.84,74540.0,47.5501,47.6197,47.5302,47.5799,74540.0
2025-03-20 11:15:00,47.83,47.87,47.72,47.73,64928.0,47.57,47.6098,47.4606,47.4705,64928.0
2025-03-20 11:20:00,47.73,47.81,47.73,47.75,39952.0,47.4705,47.5501,47.4705,47.4904,39952.0
2025-03-20 11:25:00,47.75,47.76,47.63,47.64,35432.0,47.4904,47.5004,47.3711,47.381,35432.0
2025-03-20 11:30:00,47.64,47.67,47.57,47.64,39423.0,47.381,47.4109,47.3114,47.381,39423.0
2025-03-20 11:35:00,47.65,47.7,47.62,47.65,36584.0,47.391,47.4407,47.3611,47.391,36584.0
2025-03-20 11:40:00,47.65,47.68,47.62,47.67,18331.0,47.391,47.4208,47.3611,47.4109,18331.0
2025-03-20 11:45:00,47.66,47.69,47.64,47.67,19729.0,47.4009,47.4308,47.381,47.4109,19729.0
2025-03-20 11:50:00,47.67,47.67,47.62,47.63,37988.0,47.4109,47.4109,47.3611,47.3711,37988.0
2025-03-20 11:55:00,47.62,47.63,47.55,47.62,52594.0,47.3611,47.3711,47.2915,47.3611,52594.0
2025-03-20 12:00:00,47.61,47.69,47.6,47.63,49786.0,47.3512,47.4308,47.3412,47.3711,49786.0
2025-03-20 12:05:00,47.62,47.64,47.59,47.61,26512.0,47.3611,47.381,47.3313,47.3512,26512.0
2025-03-20 12:10:00,47.61,47.62,47.57,47.61,16585.0,47.3512,47.3611,47.3114,47.3512,16585.0
2025-03-20 12:15:00,47.62,47.65,47.61,47.65,13090.0,47.3611,47.391,47.3512,47.391,13090.0
2025-03-20 12:20:00,47.65,47.68,47.61,47.65,23089.0,47.391,47.4208,47.3512,47.391,23089.0
2025-03-20 12:25:00,47.65,47.66,47.58,47.63,30256.0,47.391,47.4009,47.3214,47.3711,30256.0
2025-03-20 12:30:00,47.64,47.71,47.62,47.7,26846.0,47.381,47.4506,47.3611,47.4407,26846.0
2025-03-20 12:35:00,47.69,47.76,47.67,47.73,37247.0,47.4308,47.5004,47.4109,47.4705,37247.0
2025-03-20 12:40:00,47.72,47.78,47.72,47.75,29004.0,47.4606,47.5203,47.4606,47.4904,29004.0
2025-03-20 12:45:00,47.76,47.79,47.69,47.7,29123.0,47.5004,47.5302,47.4308,47.4407,29123.0
2025-03-20 12:50:00,47.71,47.75,47.7,47.72,34692.0,47.4506,47.4904,47.4407,47.4606,34692.0
2025-03-20 12:55:00,47.72,47.73,47.67,47.69,25366.0,47.4606,47.4705,47.4109,47.4308,25366.0
2025-03-20 13:00:00,47.69,47.74,47.68,47.73,26641.0,47.4308,47.4805,47.4208,47.4705,26641.0
2025-03-20 13:05:00,47.73,47.79,47.71,47.77,31135.0,47.4705,47.5302,47.4506,47.5103,31135.0
2025-03-20 13:10:00,47.77,47.84,47.76,47.83,38120.0,47.5103,47.5799,47.5004,47.57,38120.0
2025-03-20 13:15:00,47.82,47.87,47.78,47.87,30013.0,47.56,47.6098,47.5203,47.6098,30013.0
2025-03-20 13:20:00,47.87,47.88,47.81,47.82,22026.0,47.6098,47.6197,47.5501,47.56,22026.0
2025-03-20 13:25:00,47.82,47.82,47.67,47.76,736314.0,47.56,47.56,47.4109,47.5004,736314.0
2025-03-20 13:30:00,47.76,47.86,47.75,47.83,40367.0,47.5004,47.5998,47.4904,47.57,40367.0
2025-03-20 13:35:00,47.83,47.91,47.79,47.9,24057.0,47.57,47.6496,47.5302,47.6396,24057.0
2025-03-20 13:40:00,47.9,47.91,47.84,47.88,18136.0,47.6396,47.6496,47.5799,47.6197,18136.0
2025-03-20 13:45:00,47.89,47.97,47.89,47.95,22977.0,47.6297,47.7092,47.6297,47.6893,22977.0
2025-03-20 13:50:00,47.96,47.98,47.92,47.92,21663.0,47.6993,47.7192,47.6595,47.6595,21663.0
2025-03-20 13:55:00,47.93,47.94,47.87,47.89,22610.0,47.6695,47.6794,47.6098,47.6297,22610.0
2025-03-20 14:00:00,47.88,47.9,47.86,47.87,21970.0,47.6197,47.6396,47.5998,47.6098,21970.0
2025-03-20 14:05:00,47.86,47.9,47.83,47.9,20711.0,47.5998,47.6396,47.57,47.6396,20711.0
2025-03-20 14:10:00,47.91,47.96,47.89,47.93,34260.0,47.6496,47.6993,47.6297,47.6695,34260.0
2025-03-20 14:15:00,47.94,47.95,47.9,47.94,44921.0,47.6794,47.6893,47.6396,47.6794,44921.0
2025-03-20 14:20:00,47.93,47.94,47.9,47.93,33337.0,47.6695,47.6794,47.6396,47.6695,33337.0
2025-03-20 14:25:00,47.93,47.95,47.88,47.88,44524.0,47.6695,47.6893,47.6197,47.6197,44524.0
2025-03-20 14:30:00,47.88,47.92,47.86,47.89,59360.0,47.6197,47.6595,47.5998,47.6297,59360.0
2025-03-20 14:35:00,47.89,47.97,47.88,47.95,27334.0,47.6297,47.7092,47.6197,47.6893,27334.0
2025-03-20 14:40:00,47.96,47.96,47.91,47.94,22975.0,47.6993,47.6993,47.6496,47.6794,22975.0
2025-03-20 14:45:00,47.94,47.96,47.93,47.95,36842.0,47.6794,47.6993,47.6695,47.6893,36842.0
2025-03-20 14:50:00,47.94,48.0,47.93,48.0,28787.0,47.6794,47.7391,47.6695,47.7391,28787.0
2025-03-20 14:55:00,48.0,48.0,47.9,47.92,46564.0,47.7391,47.7391,47.6396,47.6595,46564.0
2025-03-20 15:00:00,47.93,48.02,47.92,47.95,61436.0,47.6695,47.759,47.6595,47.6893,61436.0
2025-03-20 15:05:00,47.95,47.98,47.93,47.95,32036.0,47.6893,47.7192,47.6695,47.6893,32036.0
2025-03-20 15:10:00,47.94,48.02,47.94,47.99,42500.0,47.6794,47.759,47.6794,47.7291,42500.0
2025-03-20 15:15:00,47.99,48.07,47.99,48.05,35409.0,47.7291,47.8087,47.7291,47.7888,35409.0
2025-03-20 15:20:00,48.05,48.08,48.02,48.08,103148.0,47.7888,47.8186,47.759,47.8186,103148.0
2025-03-20 15:25:00,48.08,48.09,47.96,47.97,60113.0,47.8186,47.8286,47.6993,47.7092,60113.0
2025-03-20 15:30:00,47.98,48.03,47.93,47.97,59361.0,47.7192,47.7689,47.6695,47.7092,59361.0
2025-03-20 15:35:00,47.97,47.98,47.92,47.96,56777.0,47.7092,47.7192,47.6595,47.6993,56777.0
2025-03-20 15:40:00,47.96,47.99,47.95,47.98,45052.0,47.6993,47.7291,47.6893,47.7192,45052.0
2025-03-20 15:45:00,47.99,48.04,47.98,48.04,58681.0,47.7291,47.7789,47.7192,47.7789,58681.0
2025-03-20 15:50:00,48.03,48.08,47.99,48.06,111079.0,47.7689,47.8186,47.7291,47.7987,111079.0
2025-03-20 15:55:00,48.07,48.08,47.93,47.97,569968.0,47.8087,47.8186,47.6695,47.7092,569968.0
2025-03-21 09:30:00,47.73,47.95,47.62,47.82,684866.0,47.4705,47.6893,47.3611,47.56,684866.0
2025-03-21 09:35:00,47.8,47.88,47.64,47.66,73780.0,47.5402,47.6197,47.381,47.4009,73780.0
2025-03-21 09:40:00,47.64,47.84,47.64,47.83,67080.0,47.381,47.5799,47.381,47.57,67080.0
2025-03-21 09:45:00,47.83,47.97,47.79,47.9,84164.0,47.57,47.7092,47.5302,47.6396,84164.0
2025-03-21 09:50:00,47.89,47.9,47.75,47.82,71706.0,47.6297,47.6396,47.4904,47.56,71706.0
2025-03-21 09:55:00,47.82,47.95,47.79,47.91,36050.0,47.56,47.6893,47.5302,47.6496,36050.0
2025-03-21 10:00:00,47.91,47.91,47.77,47.79,51617.0,47.6496,47.6496,47.5103,47.5302,51617.0
2025-03-21 10:05:00,47.8,47.8,47.66,47.69,25381.0,47.5402,47.5402,47.4009,47.4308,25381.0
2025-03-21 10:10:00,47.67,47.68,47.61,47.66,60112.0,47.4109,47.4208,47.3512,47.4009,60112.0
2025-03-21 10:15:00,47.66,47.7,47.59,47.69,67581.0,47.4009,47.4407,47.3313,47.4308,67581.0
2025-03-21 10:20:00,47.69,47.75,47.68,47.69,32423.0,47.4308,47.4904,47.4208,47.4308,32423.0
2025-03-21 10:25:00,47.7,47.76,47.66,47.71,25381.0,47.4407,47.5004,47.4009,47.4506,25381.0
2025-03-21 10:30:00,47.71,47.73,47.67,47.7,105068.0,47.4506,47.4705,47.4109,47.4407,105068.0
2025-03-21 10:35:00,47.71,47.73,47.61,47.63,27847.0,47.4506,47.4705,47.3512,47.3711,27847.0
2025-03-21 10:40:00,47.64,47.69,47.61,47.65,30047.0,47.381,47.4308,47.3512,47.391,30047.0
2025-03-21 10:45:00,47.65,47.69,47.61,47.62,30208.0,47.391,47.4308,47.3512,47.3611,30208.0
2025-03-21 10:50:00,47.62,47.68,47.61,47.67,37859.0,47.3611,47.4208,47.3512,47.4109,37859.0
2025-03-21 10:55:00,47.68,47.72,47.67,47.7,29503.0,47.4208,47.4606,47.4109,47.4407,29503.0
2025-03-21 11:00:00,47.71,47.73,47.65,47.73,33329.0,47.4506,47.4705,47.391,47.4705,33329.0
2025-03-21 11:05:00,47.73,47.83,47.68,47.83,39620.0,47.4705,47.57,47.4208,47.57,39620.0
2025-03-21 11:10:00,47.83,47.83,47.73,47.73,45927.0,47.57,47.57,47.4705,47.4705,45927.0
2025-03-21 11:15:00,47.73,47.77,47.69,47.73,41510.0,47.4705,47.5103,47.4308,47.4705,41510.0
2025-03-21 11:20:00,47.73,47.73,47.69,47.69,18197.0,47.4705,47.4705,47.4308,47.4308,18197.0
2025-03-21 11:25:00,47.69,47.73,47.62,47.62,22699.0,47.4308,47.4705,47.3611,47.3611,22699.0
2025-03-21 11:30:00,47.63,47.68,47.62,47.67,18798.0,47.3711,47.4208,47.3611,47.4109,18798.0
2025-03-21 11:35:00,47.66,47.69,47.65,47.67,11982.0,47.4009,47.4308,47.391,47.4109,11982.0
2025-03-21 11:40:00,47.66,47.67,47.58,47.61,72318.0,47.4009,47.4109,47.3214,47.3512,72318.0
2025-03-21 11:45:00,47.61,47.66,47.6,47.6,15279.0,47.3512,47.4009,47.3412,47.3412,15279.0
2025-03-21 11:50:00,47.6,47.6,47.55,47.55,14416.0,47.3412,47.3412,47.2915,47.2915,14416.0
2025-03-21 11:55:00,47.56,47.6,47.55,47.58,27114.0,47.3015,47.3412,47.2915,47.3214,27114.0
2025-03-21 12:00:00,47.57,47.61,47.52,47.61,35581.0,47.3114,47.3512,47.2617,47.3512,35581.0
2025-03-21 12:05:00,47.6,47.67,47.6,47.64,30617.0,47.3412,47.4109,47.3412,47.381,30617.0
2025-03-21 12:10:00,47.64,47.65,47.61,47.63,13163.0,47.381,47.391,47.3512,47.3711,13163.0
2025-03-21 12:15:00,47.63,47.69,47.6,47.68,81265.0,47.3711,47.4308,47.3412,47.4208,81265.0
2025-03-21 12:20:00,47.68,47.71,47.66,47.7,26875.0,47.4208,47.4506,47.4009,47.4407,26875.0
2025-03-21 12:25:00,47.69,47.75,47.65,47.75,27649.0,47.4308,47.4904,47.391,47.4904,27649.0
2025-03-21 12:30:00,47.75,47.78,47.68,47.78,26459.0,47.4904,47.5203,47.4208,47.5203,26459.0
2025-03-21 12:35:00,47.78,47.79,47.71,47.73,23236.0,47.5203,47.5302,47.4506,47.4705,23236.0
2025-03-21 12:40:00,47.75,47.76,47.7,47.7,44220.0,47.4904,47.5004,47.4407,47.4407,44220.0
2025-03-21 12:45:00,47.7,47.77,47.69,47.76,19856.0,47.4407,47.5103,47.4308,47.5004,19856.0
2025-03-21 12:50:00,47.76,47.76,47.71,47.72,13475.0,47.5004,47.5004,47.4506,47.4606,13475.0
2025-03-21 12:55:00,47.71,47.76,47.71,47.75,29956.0,47.4506,47.5004,47.4506,47.4904,29956.0
2025-03-21 13:00:00,47.75,47.75,47.69,47.7,19495.0,47.4904,47.4904,47.4308,47.4407,19495.0
2025-03-21 13:05:00,47.7,47.73,47.69,47.71,15512.0,47.4407,47.4705,47.4308,47.4506,15512.0
2025-03-21 13:10:00,47.7,47.7,47.63,47.64,34273.0,47.4407,47.4407,47.3711,47.381,34273.0
2025-03-21 13:15:00,47.63,47.65,47.62,47.62,26773.0,47.3711,47.391,47.3611,47.3611,26773.0
2025-03-21 13:20:00,47.63,47.65,47.62,47.63,19528.0,47.3711,47.391,47.3611,47.3711,19528.0
2025-03-21 13:25:00,47.65,47.65,47.51,47.59,43668.0,47.391,47.391,47.2517,47.3313,43668.0
2025-03-21 13:30:00,47.58,47.61,47.56,47.59,25251.0,47.3214,47.3512,47.3015,47.3313,25251.0
2025-03-21 13:35:00,47.59,47.64,47.58,47.64,22026.0,47.3313,47.381,47.3214,47.381,22026.0
2025-03-21 13:40:00,47.65,47.77,47.65,47.76,39547.0,47.391,47.5103,47.391,47.5004,39547.0
2025-03-21 13:45:00,47.77,47.83,47.76,47.8,64001.0,47.5103,47.57,47.5004,47.5402,64001.0
2025-03-21 13:50:00,47.81,47.91,47.8,47.89,52258.0,47.5501,47.6496,47.5402,47.6297,52258.0
2025-03-21 13:55:00,47.9,47.91,47.82,47.84,38180.0,47.6396,47.6496,47.56,47.5799,38180.0
2025-03-21 14:00:00,47.84,47.94,47.83,47.89,69477.0,47.5799,47.6794,47.57,47.6297,69477.0
2025-03-21 14:05:00,47.88,47.93,47.87,47.88,25441.0,47.6197,47.6695,47.6098,47.6197,25441.0
2025-03-21 14:10:00,47.88,47.92,47.86,47.9,35022.0,47.6197,47.6595,47.5998,47.6396,35022.0
2025-03-21 14:15:00,47.9,47.92,47.87,47.9,26861.0,47.6396,47.6595,47.6098,47.6396,26861.0
2025-03-21 14:20:00,47.9,47.92,47.85,47.9,48294.0,47.6396,47.6595,47.5899,47.6396,48294.0
2025-03-21 14:25:00,47.91,47.95,47.88,47.92,57888.0,47.6496,47.6893,47.6197,47.6595,57888.0
2025-03-21 14:30:00,47.93,47.98,47.92,47.93,42686.0,47.6695,47.7192,47.6595,47.6695,42686.0
2025-03-21 14:35:00,47.94,47.95,47.9,47.9,42495.0,47.6794,47.6893,47.6396,47.6396,42495.0
2025-03-21 14:40:00,47.91,47.97,47.88,47.94,65665.0,47.6496,47.7092,47.6197,47.6794,65665.0
2025-03-21 14:45:00,47.94,47.95,47.81,47.83,54032.0,47.6794,47.6893,47.5501,47.57,54032.0
2025-03-21 14:50:00,47.82,47.86,47.8,47.83,34452.0,47.56,47.5998,47.5402,47.57,34452.0
2025-03-21 14:55:00,47.84,47.87,47.83,47.85,23425.0,47.5799,47.6098,47.57,47.5899,23425.0
2025-03-21 15:00:00,47.84,47.86,47.81,47.86,39661.0,47.5799,47.5998,47.5501,47.5998,39661.0
2025-03-21 15:05:00,47.86,47.88,47.8,47.81,26874.0,47.5998,47.6197,47.5402,47.5501,26874.0
2025-03-21 15:10:00,47.8,47.81,47.73,47.79,33494.0,47.5402,47.5501,47.4705,47.5302,33494.0
2025-03-21 15:15:00,47.8,47.82,47.77,47.77,42805.0,47.5402,47.56,47.5103,47.5103,42805.0
2025-03-21 15:20:00,47.78,47.79,47.72,47.75,40491.0,47.5203,47.5302,47.4606,47.4904,40491.0
2025-03-21 15:25:00,47.74,47.74,47.66,47.71,68474.0,47.4805,47.4805,47.4009,47.4506,68474.0
2025-03-21 15:30:00,47.72,47.79,47.71,47.77,79350.0,47.4606,47.5302,47.4506,47.5103,79350.0
2025-03-21 15:35:00,47.76,47.85,47.7,47.77,82547.0,47.5004,47.5899,47.4407,47.5103,82547.0
2025-03-21 15:40:00,47.78,47.92,47.76,47.89,116102.0,47.5203,47.6595,47.5004,47.6297,116102.0
2025-03-21 15:45:00,47.89,48.02,47.88,48.01,326776.0,47.6297,47.759,47.6197,47.749,326776.0
2025-03-21 15:50:00,48.0,48.09,47.87,48.09,731217.0,47.7391,47.8286,47.6098,47.8286,731217.0
2025-03-21 15:55:00,48.09,48.13,47.88,47.92,1681070.0,47.8286,47.8684,47.6197,47.6595,1681070.0
2025-03-24 09:30:00,47.62,48.12,47.56,48.08,368734.0,47.3611,47.8584,47.3015,47.8186,368734.0
2025-03-24 09:35:00,48.11,48.2,47.94,48.09,107785.0,47.8485,47.938,47.6794,47.8286,107785.0
2025-03-24 09:40:00,48.09,48.36,48.09,48.26,125552.0,47.8286,48.0971,47.8286,47.9977,125552.0
2025-03-24 09:45:00,48.27,48.39,48.19,48.34,68887.0,48.0076,48.127,47.928,48.0772,68887.0
2025-03-24 09:50:00,48.34,48.35,48.18,48.25,76117.0,48.0772,48.0872,47.9181,47.9877,76117.0
2025-03-24 09:55:00,48.27,48.31,48.15,48.15,84670.0,48.0076,48.0474,47.8883,47.8883,84670.0
2025-03-24 10:00:00,48.16,48.25,48.11,48.24,45394.0,47.8982,47.9877,47.8485,47.9778,45394.0
2025-03-24 10:05:00,48.24,48.39,48.21,48.38,99069.0,47.9778,48.127,47.9479,48.117,99069.0
2025-03-24 10:10:00,48.37,48.37,48.28,48.34,172043.0,48.1071,48.1071,48.0175,48.0772,172043.0
2025-03-24 10:15:00,48.35,48.38,48.25,48.27,64548.0,48.0872,48.117,47.9877,48.0076,64548.0
2025-03-24 10:20:00,48.27,48.28,48.19,48.23,66464.0,48.0076,48.0175,47.928,47.9678,66464.0
2025-03-24 10:25:00,48.23,48.35,48.07,48.23,226988.0,47.9678,48.0872,47.8087,47.9678,226988.0
2025-03-24 10:30:00,48.23,48.3,48.19,48.26,37533.0,47.9678,48.0374,47.928,47.9977,37533.0
2025-03-24 10:35:00,48.28,48.44,48.25,48.43,110938.0,48.0175,48.1767,47.9877,48.1667,110938.0
2025-03-24 10:40:00,48.43,48.44,48.34,48.36,122976.0,48.1667,48.1767,48.0772,48.0971,122976.0
2025-03-24 10:45:00,48.36,48.46,48.35,48.43,72549.0,48.0971,48.1966,48.0872,48.1667,72549.0
2025-03-24 10:50:00,48.43,48.44,48.32,48.34,49847.0,48.1667,48.1767,48.0573,48.0772,49847.0
2025-03-24 10:55:00,48.35,48.43,48.33,48.4,33695.0,48.0872,48.1667,48.0673,48.1369,33695.0
2025-03-24 11:00:00,48.4,48.42,48.33,48.4,24737.0,48.1369,48.1568,48.0673,48.1369,24737.0
2025-03-24 11:05:00,48.4,48.46,48.39,48.44,59205.0,48.1369,48.1966,48.127,48.1767,59205.0
2025-03-24 11:10:00,48.44,48.45,48.4,48.42,35629.0,48.1767,48.1866,48.1369,48.1568,35629.0
2025-03-24 11:15:00,48.41,48.44,48.39,48.4,31055.0,48.1468,48.1767,48.127,48.1369,31055.0
2025-03-24 11:20:00,48.4,48.4,48.35,48.37,34910.0,48.1369,48.1369,48.0872,48.1071,34910.0
2025-03-24 11:25:00,48.37,48.37,48.3,48.33,67706.0,48.1071,48.1071,48.0374,48.0673,67706.0
2025-03-24 11:30:00,48.34,48.42,48.34,48.4,26439.0,48.0772,48.1568,48.0772,48.1369,26439.0
2025-03-24 11:35:00,48.41,48.42,48.38,48.41,32218.0,48.1468,48.1568,48.117,48.1468,32218.0
2025-03-24 11:40:00,48.41,48.42,48.37,48.39,20876.0,48.1468,48.1568,48.1071,48.127,20876.0
2025-03-24 11:45:00,48.39,48.45,48.37,48.42,28337.0,48.127,48.1866,48.1071,48.1568,28337.0
2025-03-24 11:50:00,48.42,48.45,48.41,48.45,53422.0,48.1568,48.1866,48.1468,48.1866,53422.0
2025-03-24 11:55:00,48.44,48.55,48.44,48.53,107339.0,48.1767,48.2861,48.1767,48.2662,107339.0
2025-03-24 12:00:00,48.52,48.53,48.41,48.46,89967.0,48.2562,48.2662,48.1468,48.1966,89967.0
2025-03-24 12:05:00,48.46,48.47,48.41,48.42,26685.0,48.1966,48.2065,48.1468,48.1568,26685.0
2025-03-24 12:10:00,48.42,48.44,48.34,48.35,33119.0,48.1568,48.1767,48.0772,48.0872,33119.0
2025-03-24 12:15:00,48.34,48.42,48.31,48.33,85813.0,48.0772,48.1568,48.0474,48.0673,85813.0
2025-03-24 12:20:00,48.33,48.37,48.32,48.35,30851.0,48.0673,48.1071,48.0573,48.0872,30851.0
2025-03-24 12:25:00,48.33,48.37,48.21,48.21,56449.0,48.0673,48.1071,47.9479,47.9479,56449.0
2025-03-24 12:30:00,48.22,48.22,48.07,48.1,79853.0,47.9579,47.9579,47.8087,47.8385,79853.0
2025-03-24 12:35:00,48.1,48.13,48.06,48.09,31797.0,47.8385,47.8684,47.7987,47.8286,31797.0
2025-03-24 12:40:00,48.09,48.1,47.97,47.99,59815.0,47.8286,47.8385,47.7092,47.7291,59815.0
2025-03-24 12:45:00,47.97,47.99,47.9,47.94,79268.0,47.7092,47.7291,47.6396,47.6794,79268.0
2025-03-24 12:50:00,47.93,47.96,47.9,47.93,89075.0,47.6695,47.6993,47.6396,47.6695,89075.0
2025-03-24 12:55:00,47.93,47.97,47.92,47.94,48407.0,47.6695,47.7092,47.6595,47.6794,48407.0
2025-03-24 13:00:00,47.94,47.95,47.91,47.92,71284.0,47.6794,47.6893,47.6496,47.6595,71284.0
2025-03-24 13:05:00,47.92,47.94,47.87,47.9,56401.0,47.6595,47.6794,47.6098,47.6396,56401.0
2025-03-24 13:10:00,47.9,47.95,47.9,47.92,34436.0,47.6396,47.6893,47.6396,47.6595,34436.0
2025-03-24 13:15:00,47.93,47.95,47.88,47.89,33291.0,47.6695,47.6893,47.6197,47.6297,33291.0
2025-03-24 13:20:00,47.89,47.89,47.77,47.79,80807.0,47.6297,47.6297,47.5103,47.5302,80807.0
2025-03-24 13:25:00,47.8,47.91,47.79,47.89,66716.0,47.5402,47.6496,47.5302,47.6297,66716.0
2025-03-24 13:30:00,47.89,47.92,47.88,47.89,22567.0,47.6297,47.6595,47.6197,47.6297,22567.0
2025-03-24 13:35:00,47.9,47.94,47.87,47.91,72499.0,47.6396,47.6794,47.6098,47.6496,72499.0
2025-03-24 13:40:00,47.91,47.95,47.89,47.94,50247.0,47.6496,47.6893,47.6297,47.6794,50247.0
2025-03-24 13:45:00,47.94,47.94,47.86,47.88,33715.0,47.6794,47.6794,47.5998,47.6197,33715.0
2025-03-24 13:50:00,47.89,47.9,47.85,47.87,34724.0,47.6297,47.6396,47.5899,47.6098,34724.0
2025-03-24 13:55:00,47.88,47.92,47.85,47.87,35955.0,47.6197,47.6595,47.5899,47.6098,35955.0
2025-03-24 14:00:00,47.87,47.88,47.8,47.84,31971.0,47.6098,47.6197,47.5402,47.5799,31971.0
2025-03-24 14:05:00,47.84,47.9,47.83,47.88,30580.0,47.5799,47.6396,47.57,47.6197,30580.0
2025-03-24 14:10:00,47.87,47.88,47.79,47.79,34105.0,47.6098,47.6197,47.5302,47.5302,34105.0
2025-03-24 14:15:00,47.79,47.85,47.78,47.82,21227.0,47.5302,47.5899,47.5203,47.56,21227.0
2025-03-24 14:20:00,47.81,47.84,47.76,47.76,36069.0,47.5501,47.5799,47.5004,47.5004,36069.0
2025-03-24 14:25:00,47.75,47.8,47.72,47.76,63328.0,47.4904,47.5402,47.4606,47.5004,63328.0
2025-03-24 14:30:00,47.77,47.78,47.7,47.7,31946.0,47.5103,47.5203,47.4407,47.4407,31946.0
2025-03-24 14:35:00,47.71,47.74,47.68,47.73,36031.0,47.4506,47.4805,47.4208,47.4705,36031.0
2025-03-24 14:40:00,47.73,47.81,47.72,47.78,50206.0,47.4705,47.5501,47.4606,47.5203,50206.0
2025-03-24 14:45:00,47.77,47.81,47.74,47.81,30645.0,47.5103,47.5501,47.4805,47.5501,30645.0
2025-03-24 14:50:00,47.8,47.82,47.79,47.81,23612.0,47.5402,47.56,47.5302,47.5501,23612.0
2025-03-24 14:55:00,47.81,47.83,47.78,47.79,47852.0,47.5501,47.57,47.5203,47.5302,47852.0
2025-03-24 15:00:00,47.79,47.86,47.78,47.82,51552.0,47.5302,47.5998,47.5203,47.56,51552.0
2025-03-24 15:05:00,47.82,47.84,47.81,47.83,39385.0,47.56,47.5799,47.5501,47.57,39385.0
2025-03-24 15:10:00,47.82,47.88,47.8,47.88,43921.0,47.56,47.6197,47.5402,47.6197,43921.0
2025-03-24 15:15:00,47.89,47.95,47.88,47.91,58207.0,47.6297,47.6893,47.6197,47.6496,58207.0
2025-03-24 15:20:00,47.91,47.91,47.86,47.88,76176.0,47.6496,47.6496,47.5998,47.6197,76176.0
2025-03-24 15:25:00,47.89,47.9,47.83,47.84,49946.0,47.6297,47.6396,47.57,47.5799,49946.0
2025-03-24 15:30:00,47.85,47.95,47.85,47.89,46371.0,47.5899,47.6893,47.5899,47.6297,46371.0
2025-03-24 15:35:00,47.89,47.92,47.88,47.91,52706.0,47.6297,47.6595,47.6197,47.6496,52706.0
2025-03-24 15:40:00,47.91,47.94,47.85,47.86,70115.0,47.6496,47.6794,47.5899,47.5998,70115.0
2025-03-24 15:45:00,47.86,47.98,47.85,47.96,111509.0,47.5998,47.7192,47.5899,47.6993,111509.0
2025-03-24 15:50:00,47.96,48.01,47.91,48.01,200476.0,47.6993,47.749,47.6496,47.749,200476.0
2025-03-24 15:55:00,48.01,48.01,47.88,47.89,473615.0,47.749,47.749,47.6197,47.6297,473615.0
2025-03-25 09:30:00,48.29,49.03,48.27,48.96,613805.0,48.0275,48.7635,48.0076,48.6939,613805.0
2025-03-25 09:35:00,48.97,49.14,48.82,49.08,289053.0,48.7038,48.8729,48.5546,48.8132,289053.0
2025-03-25 09:40:00,49.07,49.11,48.99,49.06,221271.0,48.8033,48.843,48.7237,48.7933,221271.0
2025-03-25 09:45:00,49.07,49.23,49.01,49.19,262557.0,48.8033,48.9624,48.7436,48.9226,262557.0
2025-03-25 09:50:00,49.18,49.22,49.02,49.22,149558.0,48.9127,48.9524,48.7535,48.9524,149558.0
2025-03-25 09:55:00,49.21,49.24,49.03,49.05,140367.0,48.9425,48.9723,48.7635,48.7834,140367.0
2025-03-25 10:00:00,49.04,49.05,48.82,48.98,135404.0,48.7734,48.7834,48.5546,48.7137,135404.0
2025-03-25 10:05:00,48.99,49.14,48.96,49.13,110225.0,48.7237,48.8729,48.6939,48.8629,110225.0
2025-03-25 10:10:00,49.12,49.29,49.11,49.11,203724.0,48.853,49.0221,48.843,48.843,203724.0
2025-03-25 10:15:00,49.11,49.19,48.92,48.96,87343.0,48.843,48.9226,48.6541,48.6939,87343.0
2025-03-25 10:20:00,48.95,49.0,48.9,48.91,54765.0,48.6839,48.7336,48.6342,48.6441,54765.0
2025-03-25 10:25:00,48.91,49.0,48.88,48.98,57347.0,48.6441,48.7336,48.6143,48.7137,57347.0
2025-03-25 10:30:00,48.95,48.96,48.77,48.79,73363.0,48.6839,48.6939,48.5049,48.5248,73363.0
2025-03-25 10:35:00,48.79,48.82,48.72,48.75,160460.0,48.5248,48.5546,48.4552,48.485,160460.0
2025-03-25 10:40:00,48.75,48.75,48.61,48.73,87429.0,48.485,48.485,48.3458,48.4651,87429.0
2025-03-25 10:45:00,48.72,48.78,48.69,48.76,73794.0,48.4552,48.5148,48.4253,48.4949,73794.0
2025-03-25 10:50:00,48.76,48.82,48.72,48.74,56951.0,48.4949,48.5546,48.4552,48.475,56951.0
2025-03-25 10:55:00,48.75,48.77,48.67,48.72,52152.0,48.485,48.5049,48.4054,48.4552,52152.0
2025-03-25 11:00:00,48.71,48.73,48.63,48.72,61811.0,48.4452,48.4651,48.3656,48.4552,61811.0
2025-03-25 11:05:00,48.71,48.74,48.65,48.73,44129.0,48.4452,48.475,48.3855,48.4651,44129.0
2025-03-25 11:10:00,48.73,48.86,48.71,48.84,72426.0,48.4651,48.5944,48.4452,48.5745,72426.0
2025-03-25 11:15:00,48.83,48.86,48.68,48.73,61580.0,48.5646,48.5944,48.4154,48.4651,61580.0
2025-03-25 11:20:00,48.74,48.8,48.69,48.79,71735.0,48.475,48.5347,48.4253,48.5248,71735.0
2025-03-25 11:25:00,48.78,48.8,48.73,48.74,37964.0,48.5148,48.5347,48.4651,48.475,37964.0
2025-03-25 11:30:00,48.74,48.8,48.72,48.78,29134.0,48.475,48.5347,48.4552,48.5148,29134.0
2025-03-25 11:35:00,48.78,48.87,48.77,48.84,61915.0,48.5148,48.6043,48.5049,48.5745,61915.0
2025-03-25 11:40:00,48.84,48.91,48.83,48.91,51419.0,48.5745,48.6441,48.5646,48.6441,51419.0
2025-03-25 11:45:00,48.91,48.95,48.88,48.92,34308.0,48.6441,48.6839,48.6143,48.6541,34308.0
2025-03-25 11:50:00,48.91,48.97,48.91,48.95,31146.0,48.6441,48.7038,48.6441,48.6839,31146.0
2025-03-25 11:55:00,48.95,49.03,48.89,49.02,82326.0,48.6839,48.7635,48.6242,48.7535,82326.0
2025-03-25 12:00:00,49.01,49.04,48.88,48.92,40964.0,48.7436,48.7734,48.6143,48.6541,40964.0
2025-03-25 12:05:00,48.94,48.94,48.85,48.9,34900.0,48.674,48.674,48.5845,48.6342,34900.0
2025-03-25 12:10:00,48.9,48.94,48.85,48.94,32759.0,48.6342,48.674,48.5845,48.674,32759.0
2025-03-25 12:15:00,48.93,48.94,48.84,48.85,30164.0,48.664,48.674,48.5745,48.5845,30164.0
2025-03-25 12:20:00,48.84,48.9,48.84,48.88,35094.0,48.5745,48.6342,48.5745,48.6143,35094.0
2025-03-25 12:25:00,48.88,48.9,48.83,48.87,39395.0,48.6143,48.6342,48.5646,48.6043,39395.0
2025-03-25 12:30:00,48.87,48.88,48.76,48.81,63129.0,48.6043,48.6143,48.4949,48.5447,63129.0
2025-03-25 12:35:00,48.81,48.83,48.71,48.72,35080.0,48.5447,48.5646,48.4452,48.4552,35080.0
2025-03-25 12:40:00,48.72,48.78,48.7,48.73,50301.0,48.4552,48.5148,48.4353,48.4651,50301.0
2025-03-25 12:45:00,48.75,48.79,48.74,48.77,22116.0,48.485,48.5248,48.475,48.5049,22116.0
2025-03-25 12:50:00,48.76,48.77,48.67,48.7,36324.0,48.4949,48.5049,48.4054,48.4353,36324.0
2025-03-25 12:55:00,48.69,48.75,48.68,48.73,36122.0,48.4253,48.485,48.4154,48.4651,36122.0
2025-03-25 13:00:00,48.73,48.79,48.71,48.79,20519.0,48.4651,48.5248,48.4452,48.5248,20519.0
2025-03-25 13:05:00,48.78,48.84,48.78,48.8,28864.0,48.5148,48.5745,48.5148,48.5347,28864.0
2025-03-25 13:10:00,48.8,48.82,48.78,48.82,15953.0,48.5347,48.5546,48.5148,48.5546,15953.0
2025-03-25 13:15:00,48.82,48.84,48.81,48.83,35355.0,48.5546,48.5745,48.5447,48.5646,35355.0
2025-03-25 13:20:00,48.84,48.84,48.74,48.75,23137.0,48.5745,48.5745,48.475,48.485,23137.0
2025-03-25 13:25:00,48.75,48.77,48.71,48.74,19329.0,48.485,48.5049,48.4452,48.475,19329.0
2025-03-25 13:30:00,48.74,48.78,48.74,48.78,32666.0,48.475,48.5148,48.475,48.5148,32666.0
2025-03-25 13:35:00,48.78,48.78,48.72,48.74,25928.0,48.5148,48.5148,48.4552,48.475,25928.0
2025-03-25 13:40:00,48.75,48.78,48.73,48.77,22772.0,48.485,48.5148,48.4651,48.5049,22772.0
2025-03-25 13:45:00,48.77,48.77,48.7,48.72,34201.0,48.5049,48.5049,48.4353,48.4552,34201.0
2025-03-25 13:50:00,48.72,48.78,48.71,48.78,19789.0,48.4552,48.5148,48.4452,48.5148,19789.0
2025-03-25 13:55:00,48.78,48.79,48.72,48.72,29683.0,48.5148,48.5248,48.4552,48.4552,29683.0
2025-03-25 14:00:00,48.73,48.78,48.72,48.77,27268.0,48.4651,48.5148,48.4552,48.5049,27268.0
2025-03-25 14:05:00,48.77,48.78,48.73,48.75,27395.0,48.5049,48.5148,48.4651,48.485,27395.0
2025-03-25 14:10:00,48.76,48.84,48.76,48.8,82039.0,48.4949,48.5745,48.4949,48.5347,82039.0
2025-03-25 14:15:00,48.8,48.84,48.79,48.81,81395.0,48.5347,48.5745,48.5248,48.5447,81395.0
2025-03-25 14:20:00,48.82,48.84,48.8,48.82,42479.0,48.5546,48.5745,48.5347,48.5546,42479.0
2025-03-25 14:25:00,48.83,48.84,48.77,48.79,37867.0,48.5646,48.5745,48.5049,48.5248,37867.0
2025-03-25 14:30:00,48.8,48.83,48.77,48.83,36021.0,48.5347,48.5646,48.5049,48.5646,36021.0
2025-03-25 14:35:00,48.82,48.84,48.8,48.84,31441.0,48.5546,48.5745,48.5347,48.5745,31441.0
2025-03-25 14:40:00,48.84,48.84,48.81,48.84,48416.0,48.5745,48.5745,48.5447,48.5745,48416.0
2025-03-25 14:45:00,48.83,48.9,48.82,48.84,48379.0,48.5646,48.6342,48.5546,48.5745,48379.0
2025-03-25 14:50:00,48.84,48.94,48.84,48.92,58592.0,48.5745,48.674,48.5745,48.6541,58592.0
2025-03-25 14:55:00,48.92,48.94,48.9,48.91,29565.0,48.6541,48.674,48.6342,48.6441,29565.0
2025-03-25 15:00:00,48.91,48.97,48.89,48.97,54973.0,48.6441,48.7038,48.6242,48.7038,54973.0
2025-03-25 15:05:00,48.97,49.03,48.96,49.03,121128.0,48.7038,48.7635,48.6939,48.7635,121128.0
2025-03-25 15:10:00,49.03,49.06,49.01,49.05,50626.0,48.7635,48.7933,48.7436,48.7834,50626.0
2025-03-25 15:15:00,49.05,49.08,49.03,49.08,62478.0,48.7834,48.8132,48.7635,48.8132,62478.0
2025-03-25 15:20:00,49.08,49.1,49.05,49.08,52388.0,48.8132,48.8331,48.7834,48.8132,52388.0
2025-03-25 15:25:00,49.08,49.09,49.0,49.03,53232.0,48.8132,48.8231,48.7336,48.7635,53232.0
2025-03-25 15:30:00,49.03,49.14,49.03,49.14,100851.0,48.7635,48.8729,48.7635,48.8729,100851.0
2025-03-25 15:35:00,49.14,49.22,48.98,49.08,199007.0,48.8729,48.9524,48.7137,48.8132,199007.0
2025-03-25 15:40:00,49.07,49.18,49.06,49.15,67694.0,48.8033,48.9127,48.7933,48.8828,67694.0
2025-03-25 15:45:00,49.16,49.18,49.08,49.13,80298.0,48.8928,48.9127,48.8132,48.8629,80298.0
2025-03-25 15:50:00,49.13,49.13,48.94,49.02,174060.0,48.8629,48.8629,48.674,48.7535,174060.0
2025-03-25 15:55:00,49.02,49.08,48.86,49.02,580042.0,48.7535,48.8132,48.5944,48.7535,580042.0
2025-03-26 09:30:00,49.52,49.62,49.27,49.46,397000.0,49.2508,49.3503,49.0022,49.1911,397000.0
2025-03-26 09:35:00,49.49,49.88,49.47,49.84,268322.0,49.221,49.6089,49.2011,49.5691,268322.0
2025-03-26 09:40:00,49.85,49.95,49.82,49.88,157312.0,49.579,49.6785,49.5492,49.6089,157312.0
2025-03-26 09:45:00,49.88,50.07,49.87,50.01,358651.0,49.6089,49.7978,49.5989,49.7381,358651.0
2025-03-26 09:50:00,50.01,50.15,49.97,50.02,262814.0,49.7381,49.8774,49.6984,49.7481,262814.0
2025-03-26 09:55:00,50.02,50.17,49.96,50.14,141717.0,49.7481,49.8973,49.6884,49.8674,141717.0
2025-03-26 10:00:00,50.15,50.41,50.11,50.3,444099.0,49.8774,50.136,49.8376,50.0266,444099.0
2025-03-26 10:05:00,50.3,50.47,50.29,50.35,273810.0,50.0266,50.1956,50.0166,50.0763,273810.0
2025-03-26 10:10:00,50.34,50.34,50.13,50.22,335986.0,50.0664,50.0664,49.8575,49.947,335986.0
2025-03-26 10:15:00,50.22,50.44,50.18,50.37,245669.0,49.947,50.1658,49.9072,50.0962,245669.0
2025-03-26 10:20:00,50.37,50.43,50.25,50.34,152629.0,50.0962,50.1559,49.9768,50.0664,152629.0
2025-03-26 10:25:00,50.33,50.34,50.14,50.17,184170.0,50.0564,50.0664,49.8674,49.8973,184170.0
2025-03-26 10:30:00,50.19,50.21,50.04,50.04,113189.0,49.9172,49.9371,49.768,49.768,113189.0
2025-03-26 10:35:00,50.04,50.25,50.02,50.16,96429.0,49.768,49.9768,49.7481,49.8873,96429.0
2025-03-26 10:40:00,50.14,50.25,50.14,50.25,54303.0,49.8674,49.9768,49.8674,49.9768,54303.0
2025-03-26 10:45:00,50.25,50.28,50.17,50.18,63219.0,49.9768,50.0067,49.8973,49.9072,63219.0
2025-03-26 10:50:00,50.18,50.23,50.13,50.22,62875.0,49.9072,49.9569,49.8575,49.947,62875.0
2025-03-26 10:55:00,50.21,50.24,50.1,50.11,61613.0,49.9371,49.9669,49.8277,49.8376,61613.0
2025-03-26 11:00:00,50.11,50.25,50.09,50.22,115925.0,49.8376,49.9768,49.8177,49.947,115925.0
2025-03-26 11:05:00,50.21,50.27,50.13,50.2,127750.0,49.9371,49.9967,49.8575,49.9271,127750.0
2025-03-26 11:10:00,50.2,50.25,50.14,50.15,87276.0,49.9271,49.9768,49.8674,49.8774,87276.0
2025-03-26 11:15:00,50.15,50.18,50.11,50.18,52912.0,49.8774,49.9072,49.8376,49.9072,52912.0
2025-03-26 11:20:00,50.18,50.19,50.09,50.11,63913.0,49.9072,49.9172,49.8177,49.8376,63913.0
2025-03-26 11:25:00,50.09,50.11,49.98,50.07,112844.0,49.8177,49.8376,49.7083,49.7978,112844.0
2025-03-26 11:30:00,50.07,50.09,50.03,50.04,67839.0,49.7978,49.8177,49.758,49.768,67839.0
2025-03-26 11:35:00,50.03,50.15,50.03,50.09,75930.0,49.758,49.8774,49.758,49.8177,75930.0
2025-03-26 11:40:00,50.1,50.2,50.08,50.2,57615.0,49.8277,49.9271,49.8078,49.9271,57615.0
2025-03-26 11:45:00,50.2,50.25,50.12,50.16,167769.0,49.9271,49.9768,49.8475,49.8873,167769.0
2025-03-26 11:50:00,50.14,50.15,50.07,50.09,70227.0,49.8674,49.8774,49.7978,49.8177,70227.0
2025-03-26 11:55:00,50.09,50.09,50.0,50.07,63095.0,49.8177,49.8177,49.7282,49.7978,63095.0
2025-03-26 12:00:00,50.07,50.08,49.93,50.0,59637.0,49.7978,49.8078,49.6586,49.7282,59637.0
2025-03-26 12:05:00,50.0,50.02,49.95,49.95,29970.0,49.7282,49.7481,49.6785,49.6785,29970.0
2025-03-26 12:10:00,49.95,49.96,49.86,49.88,50668.0,49.6785,49.6884,49.589,49.6089,50668.0
2025-03-26 12:15:00,49.89,49.94,49.85,49.93,44432.0,49.6188,49.6685,49.579,49.6586,44432.0
2025-03-26 12:20:00,49.92,50.02,49.88,50.01,54523.0,49.6486,49.7481,49.6089,49.7381,54523.0
2025-03-26 12:25:00,50.01,50.03,49.92,49.94,36722.0,49.7381,49.758,49.6486,49.6685,36722.0
2025-03-26 12:30:00,49.94,49.96,49.88,49.93,30529.0,49.6685,49.6884,49.6089,49.6586,30529.0
2025-03-26 12:35:00,49.94,49.98,49.8,49.82,132309.0,49.6685,49.7083,49.5293,49.5492,132309.0
2025-03-26 12:40:00,49.83,49.83,49.72,49.74,91937.0,49.5591,49.5591,49.4497,49.4696,91937.0
2025-03-26 12:45:00,49.75,49.97,49.75,49.96,111826.0,49.4796,49.6984,49.4796,49.6884,111826.0
2025-03-26 12:50:00,49.97,49.97,49.86,49.89,24105.0,49.6984,49.6984,49.589,49.6188,24105.0
2025-03-26 12:55:00,49.88,49.91,49.76,49.8,40342.0,49.6089,49.6387,49.4895,49.5293,40342.0
2025-03-26 13:00:00,49.8,49.85,49.77,49.8,37625.0,49.5293,49.579,49.4994,49.5293,37625.0
2025-03-26 13:05:00,49.8,49.9,49.8,49.89,33423.0,49.5293,49.6287,49.5293,49.6188,33423.0
2025-03-26 13:10:00,49.88,49.93,49.88,49.91,35880.0,49.6089,49.6586,49.6089,49.6387,35880.0
2025-03-26 13:15:00,49.91,49.94,49.85,49.89,33466.0,49.6387,49.6685,49.579,49.6188,33466.0
2025-03-26 13:20:00,49.89,49.91,49.82,49.85,35767.0,49.6188,49.6387,49.5492,49.579,35767.0
2025-03-26 13:25:00,49.85,49.88,49.74,49.77,49564.0,49.579,49.6089,49.4696,49.4994,49564.0
2025-03-26 13:30:00,49.75,49.76,49.71,49.73,32358.0,49.4796,49.4895,49.4398,49.4597,32358.0
2025-03-26 13:35:00,49.73,49.74,49.6,49.64,88524.0,49.4597,49.4696,49.3304,49.3702,88524.0
2025-03-26 13:40:00,49.65,49.74,49.64,49.66,67690.0,49.3801,49.4696,49.3702,49.39,67690.0
2025-03-26 13:45:00,49.66,49.7,49.6,49.64,35846.0,49.39,49.4298,49.3304,49.3702,35846.0
2025-03-26 13:50:00,49.63,49.67,49.57,49.66,62874.0,49.3602,49.4,49.3005,49.39,62874.0
2025-03-26 13:55:00,49.66,49.7,49.57,49.59,51498.0,49.39,49.4298,49.3005,49.3204,51498.0
2025-03-26 14:00:00,49.59,49.71,49.58,49.71,76160.0,49.3204,49.4398,49.3105,49.4398,76160.0
2025-03-26 14:05:00,49.71,49.82,49.69,49.8,28950.0,49.4398,49.5492,49.4199,49.5293,28950.0
2025-03-26 14:10:00,49.81,49.84,49.76,49.84,33851.0,49.5392,49.5691,49.4895,49.5691,33851.0
2025-03-26 14:15:00,49.84,49.86,49.77,49.78,46136.0,49.5691,49.589,49.4994,49.5094,46136.0
2025-03-26 14:20:00,49.79,49.82,49.77,49.78,25094.0,49.5193,49.5492,49.4994,49.5094,25094.0
2025-03-26 14:25:00,49.79,49.81,49.74,49.76,32336.0,49.5193,49.5392,49.4696,49.4895,32336.0
2025-03-26 14:30:00,49.75,49.79,49.75,49.77,27245.0,49.4796,49.5193,49.4796,49.4994,27245.0
2025-03-26 14:35:00,49.77,49.8,49.75,49.77,50796.0,49.4994,49.5293,49.4796,49.4994,50796.0
2025-03-26 14:40:00,49.77,49.81,49.74,49.77,31881.0,49.4994,49.5392,49.4696,49.4994,31881.0
2025-03-26 14:45:00,49.77,49.81,49.69,49.72,32491.0,49.4994,49.5392,49.4199,49.4497,32491.0
2025-03-26 14:50:00,49.71,49.73,49.68,49.71,30047.0,49.4398,49.4597,49.4099,49.4398,30047.0
2025-03-26 14:55:00,49.7,49.74,49.68,49.72,50535.0,49.4298,49.4696,49.4099,49.4497,50535.0
2025-03-26 15:00:00,49.72,49.77,49.71,49.72,23789.0,49.4497,49.4994,49.4398,49.4497,23789.0
2025-03-26 15:05:00,49.73,49.82,49.72,49.8,36552.0,49.4597,49.5492,49.4497,49.5293,36552.0
2025-03-26 15:10:00,49.8,49.8,49.75,49.78,48296.0,49.5293,49.5293,49.4796,49.5094,48296.0
2025-03-26 15:15:00,49.78,49.82,49.76,49.82,29308.0,49.5094,49.5492,49.4895,49.5492,29308.0
2025-03-26 15:20:00,49.82,49.9,49.81,49.84,48081.0,49.5492,49.6287,49.5392,49.5691,48081.0
2025-03-26 15:25:00,49.84,49.86,49.77,49.79,71597.0,49.5691,49.589,49.4994,49.5193,71597.0
2025-03-26 15:30:00,49.79,49.81,49.74,49.76,56307.0,49.5193,49.5392,49.4696,49.4895,56307.0
2025-03-26 15:35:00,49.76,49.8,49.73,49.78,51012.0,49.4895,49.5293,49.4597,49.5094,51012.0
2025-03-26 15:40:00,49.78,49.93,49.77,49.9,91343.0,49.5094,49.6586,49.4994,49.6287,91343.0
2025-03-26 15:45:00,49.9,49.92,49.82,49.91,85041.0,49.6287,49.6486,49.5492,49.6387,85041.0
2025-03-26 15:50:00,49.92,49.93,49.75,49.78,185945.0,49.6486,49.6586,49.4796,49.5094,185945.0
2025-03-26 15:55:00,49.78,49.79,49.7,49.75,536994.0,49.5094,49.5193,49.4298,49.4796,536994.0
2025-03-27 09:30:00,49.6,49.67,49.19,49.21,190306.0,49.3304,49.4,48.9226,48.9425,190306.0
2025-03-27 09:35:00,49.2,49.43,49.17,49.17,169348.0,48.9325,49.1613,48.9027,48.9027,169348.0
2025-03-27 09:40:00,49.16,49.25,49.02,49.15,148732.0,48.8928,48.9823,48.7535,48.8828,148732.0
2025-03-27 09:45:00,49.15,49.34,49.13,49.29,133810.0,48.8828,49.0718,48.8629,49.0221,133810.0
2025-03-27 09:50:00,49.27,49.51,49.25,49.51,98976.0,49.0022,49.2409,48.9823,49.2409,98976.0
2025-03-27 09:55:00,49.51,49.7,49.51,49.61,60632.0,49.2409,49.4298,49.2409,49.3403,60632.0
2025-03-27 10:00:00,49.6,49.71,49.56,49.64,139784.0,49.3304,49.4398,49.2906,49.3702,139784.0
2025-03-27 10:05:00,49.65,49.69,49.62,49.65,36227.0,49.3801,49.4199,49.3503,49.3801,36227.0
2025-03-27 10:10:00,49.65,49.71,49.57,49.69,87144.0,49.3801,49.4398,49.3005,49.4199,87144.0
2025-03-27 10:15:00,49.7,49.79,49.67,49.74,65007.0,49.4298,49.5193,49.4,49.4696,65007.0
2025-03-27 10:20:00,49.75,49.96,49.74,49.86,709750.0,49.4796,49.6884,49.4696,49.589,709750.0
2025-03-27 10:25:00,49.87,49.95,49.84,49.93,55316.0,49.5989,49.6785,49.5691,49.6586,55316.0
2025-03-27 10:30:00,49.92,50.07,49.85,50.05,113672.0,49.6486,49.7978,49.579,49.7779,113672.0
2025-03-27 10:35:00,50.06,50.11,49.96,50.09,121309.0,49.7879,49.8376,49.6884,49.8177,121309.0
2025-03-27 10:40:00,50.08,50.17,50.08,50.14,70098.0,49.8078,49.8973,49.8078,49.8674,70098.0
2025-03-27 10:45:00,50.14,50.17,50.07,50.08,54557.0,49.8674,49.8973,49.7978,49.8078,54557.0
2025-03-27 10:50:00,50.08,50.08,49.92,49.96,100632.0,49.8078,49.8078,49.6486,49.6884,100632.0
2025-03-27 10:55:00,49.96,49.96,49.85,49.88,56395.0,49.6884,49.6884,49.579,49.6089,56395.0
2025-03-27 11:00:00,49.87,49.96,49.81,49.93,56141.0,49.5989,49.6884,49.5392,49.6586,56141.0
2025-03-27 11:05:00,49.93,49.95,49.9,49.9,25637.0,49.6586,49.6785,49.6287,49.6287,25637.0
2025-03-27 11:10:00,49.89,49.95,49.87,49.94,38318.0,49.6188,49.6785,49.5989,49.6685,38318.0
2025-03-27 11:15:00,49.94,50.04,49.89,49.91,235853.0,49.6685,49.768,49.6188,49.6387,235853.0
2025-03-27 11:20:00,49.92,49.93,49.86,49.91,33154.0,49.6486,49.6586,49.589,49.6387,33154.0
2025-03-27 11:25:00,49.91,49.92,49.82,49.83,45320.0,49.6387,49.6486,49.5492,49.5591,45320.0
2025-03-27 11:30:00,49.83,49.83,49.71,49.79,54157.0,49.5591,49.5591,49.4398,49.5193,54157.0
2025-03-27 11:35:00,49.78,49.82,49.71,49.8,478873.0,49.5094,49.5492,49.4398,49.5293,478873.0
2025-03-27 11:40:00,49.82,49.86,49.76,49.8,54272.0,49.5492,49.589,49.4895,49.5293,54272.0
2025-03-27 11:45:00,49.8,49.82,49.78,49.79,32920.0,49.5293,49.5492,49.5094,49.5193,32920.0
2025-03-27 11:50:00,49.78,49.8,49.69,49.7,47757.0,49.5094,49.5293,49.4199,49.4298,47757.0
2025-03-27 11:55:00,49.7,49.82,49.66,49.77,128279.0,49.4298,49.5492,49.39,49.4994,128279.0
2025-03-27 12:00:00,49.77,49.87,49.74,49.86,32468.0,49.4994,49.5989,49.4696,49.589,32468.0
2025-03-27 12:05:00,49.86,49.94,49.85,49.94,39953.0,49.589,49.6685,49.579,49.6685,39953.0
2025-03-27 12:10:00,49.93,49.95,49.9,49.91,26148.0,49.6586,49.6785,49.6287,49.6387,26148.0
2025-03-27 12:15:00,49.9,49.95,49.89,49.93,33910.0,49.6287,49.6785,49.6188,49.6586,33910.0
2025-03-27 12:20:00,49.93,49.98,49.93,49.96,52197.0,49.6586,49.7083,49.6586,49.6884,52197.0
2025-03-27 12:25:00,49.96,49.98,49.9,49.96,22575.0,49.6884,49.7083,49.6287,49.6884,22575.0
2025-03-27 12:30:00,49.97,50.03,49.93,49.94,24411.0,49.6984,49.758,49.6586,49.6685,24411.0
2025-03-27 12:35:00,49.94,49.95,49.86,49.86,29311.0,49.6685,49.6785,49.589,49.589,29311.0
2025-03-27 12:40:00,49.86,49.87,49.83,49.83,21889.0,49.589,49.5989,49.5591,49.5591,21889.0
2025-03-27 12:45:00,49.83,49.85,49.79,49.79,19780.0,49.5591,49.579,49.5193,49.5193,19780.0
2025-03-27 12:50:00,49.79,49.79,49.72,49.74,24678.0,49.5193,49.5193,49.4497,49.4696,24678.0
2025-03-27 12:55:00,49.74,49.74,49.64,49.69,52196.0,49.4696,49.4696,49.3702,49.4199,52196.0
2025-03-27 13:00:00,49.7,49.71,49.61,49.65,34323.0,49.4298,49.4398,49.3403,49.3801,34323.0
2025-03-27 13:05:00,49.65,49.72,49.62,49.69,36900.0,49.3801,49.4497,49.3503,49.4199,36900.0
2025-03-27 13:10:00,49.69,49.76,49.66,49.76,17502.0,49.4199,49.4895,49.39,49.4895,17502.0
2025-03-27 13:15:00,49.75,49.78,49.73,49.73,26887.0,49.4796,49.5094,49.4597,49.4597,26887.0
2025-03-27 13:20:00,49.73,49.74,49.67,49.67,38271.0,49.4597,49.4696,49.4,49.4,38271.0
2025-03-27 13:25:00,49.68,49.7,49.51,49.52,51680.0,49.4099,49.4298,49.2409,49.2508,51680.0
2025-03-27 13:30:00,49.5,49.63,49.5,49.61,172488.0,49.2309,49.3602,49.2309,49.3403,172488.0
2025-03-27 13:35:00,49.6,49.62,49.52,49.53,69972.0,49.3304,49.3503,49.2508,49.2608,69972.0
2025-03-27 13:40:00,49.54,49.57,49.47,49.48,88896.0,49.2707,49.3005,49.2011,49.211,88896.0
2025-03-27 13:45:00,49.48,49.52,49.45,49.51,52549.0,49.211,49.2508,49.1812,49.2409,52549.0
2025-03-27 13:50:00,49.51,49.51,49.33,49.33,24933.0,49.2409,49.2409,49.0618,49.0618,24933.0
2025-03-27 13:55:00,49.33,49.38,49.31,49.33,62763.0,49.0618,49.1116,49.042,49.0618,62763.0
2025-03-27 14:00:00,49.34,49.44,49.33,49.42,59894.0,49.0718,49.1712,49.0618,49.1514,59894.0
2025-03-27 14:05:00,49.42,49.47,49.4,49.46,46749.0,49.1514,49.2011,49.1315,49.1911,46749.0
2025-03-27 14:10:00,49.47,49.57,49.44,49.55,518077.0,49.2011,49.3005,49.1712,49.2806,518077.0
2025-03-27 14:15:00,49.54,49.57,49.48,49.49,25103.0,49.2707,49.3005,49.211,49.221,25103.0
2025-03-27 14:20:00,49.5,49.54,49.4,49.4,38081.0,49.2309,49.2707,49.1315,49.1315,38081.0
2025-03-27 14:25:00,49.4,49.42,49.34,49.35,46434.0,49.1315,49.1514,49.0718,49.0817,46434.0
2025-03-27 14:30:00,49.34,49.37,49.3,49.34,35696.0,49.0718,49.1016,49.032,49.0718,35696.0
2025-03-27 14:35:00,49.33,49.36,49.29,49.33,23573.0,49.0618,49.0917,49.0221,49.0618,23573.0
2025-03-27 14:40:00,49.34,49.37,49.31,49.34,34404.0,49.0718,49.1016,49.042,49.0718,34404.0
2025-03-27 14:45:00,49.35,49.38,49.33,49.34,30732.0,49.0817,49.1116,49.0618,49.0718,30732.0
2025-03-27 14:50:00,49.36,49.37,49.33,49.34,18611.0,49.0917,49.1016,49.0618,49.0718,18611.0
2025-03-27 14:55:00,49.34,49.34,49.23,49.23,49225.0,49.0718,49.0718,48.9624,48.9624,49225.0
2025-03-27 15:00:00,49.23,49.35,49.23,49.33,30664.0,48.9624,49.0817,48.9624,49.0618,30664.0
2025-03-27 15:05:00,49.33,49.4,49.29,49.4,29266.0,49.0618,49.1315,49.0221,49.1315,29266.0
2025-03-27 15:10:00,49.4,49.45,49.34,49.37,64584.0,49.1315,49.1812,49.0718,49.1016,64584.0
2025-03-27 15:15:00,49.37,49.4,49.35,49.38,263596.0,49.1016,49.1315,49.0817,49.1116,263596.0
2025-03-27 15:20:00,49.38,49.51,49.35,49.5,625461.0,49.1116,49.2409,49.0817,49.2309,625461.0
2025-03-27 15:25:00,49.51,49.54,49.44,49.49,76970.0,49.2409,49.2707,49.1712,49.221,76970.0
2025-03-27 15:30:00,49.48,49.58,49.47,49.56,59773.0,49.211,49.3105,49.2011,49.2906,59773.0
2025-03-27 15:35:00,49.57,49.59,49.48,49.56,44989.0,49.3005,49.3204,49.211,49.2906,44989.0
2025-03-27 15:40:00,49.56,49.56,49.46,49.55,54301.0,49.2906,49.2906,49.1911,49.2806,54301.0
2025-03-27 15:45:00,49.55,49.57,49.52,49.55,57613.0,49.2806,49.3005,49.2508,49.2806,57613.0
2025-03-27 15:50:00,49.55,49.56,49.47,49.54,128672.0,49.2806,49.2906,49.2011,49.2707,128672.0
2025-03-27 15:55:00,49.54,49.6,49.43,49.5,660761.0,49.2707,49.3304,49.1613,49.2309,660761.0
2025-03-28 09:30:00,49.47,49.49,49.25,49.37,187825.0,49.2011,49.221,48.9823,49.1016,187825.0
2025-03-28 09:35:00,49.38,49.46,49.2,49.2,50019.0,49.1116,49.1911,48.9325,48.9325,50019.0
2025-03-28 09:40:00,49.2,49.21,48.85,48.87,106252.0,48.9325,48.9425,48.5845,48.6043,106252.0
2025-03-28 09:45:00,48.86,49.0,48.84,48.9,61209.0,48.5944,48.7336,48.5745,48.6342,61209.0
2025-03-28 09:50:00,48.89,48.9,48.66,48.85,92776.0,48.6242,48.6342,48.3955,48.5845,92776.0
2025-03-28 09:55:00,48.84,48.96,48.81,48.87,59329.0,48.5745,48.6939,48.5447,48.6043,59329.0
2025-03-28 10:00:00,48.88,49.08,48.75,48.96,443302.0,48.6143,48.8132,48.485,48.6939,443302.0
2025-03-28 10:05:00,48.97,49.1,48.95,49.05,58516.0,48.7038,48.8331,48.6839,48.7834,58516.0
2025-03-28 10:10:00,49.06,49.18,49.03,49.08,546149.0,48.7933,48.9127,48.7635,48.8132,546149.0
2025-03-28 10:15:00,49.09,49.18,49.03,49.11,43427.0,48.8231,48.9127,48.7635,48.843,43427.0
2025-03-28 10:20:00,49.11,49.11,49.04,49.07,138233.0,48.843,48.843,48.7734,48.8033,138233.0
2025-03-28 10:25:00,49.07,49.12,49.04,49.07,38480.0,48.8033,48.853,48.7734,48.8033,38480.0
2025-03-28 10:30:00,49.07,49.14,48.99,48.99,35631.0,48.8033,48.8729,48.7237,48.7237,35631.0
2025-03-28 10:35:00,49.0,49.0,48.91,48.98,59479.0,48.7336,48.7336,48.6441,48.7137,59479.0
2025-03-28 10:40:00,48.98,49.17,48.97,49.13,97126.0,48.7137,48.9027,48.7038,48.8629,97126.0
2025-03-28 10:45:00,49.14,49.15,49.02,49.05,31139.0,48.8729,48.8828,48.7535,48.7834,31139.0
2025-03-28 10:50:00,49.04,49.13,49.02,49.1,37371.0,48.7734,48.8629,48.7535,48.8331,37371.0
2025-03-28 10:55:00,49.11,49.11,49.0,49.03,50474.0,48.843,48.843,48.7336,48.7635,50474.0
2025-03-28 11:00:00,49.04,49.04,48.93,48.94,43649.0,48.7734,48.7734,48.664,48.674,43649.0
2025-03-28 11:05:00,48.95,49.0,48.89,48.91,42139.0,48.6839,48.7336,48.6242,48.6441,42139.0
2025-03-28 11:10:00,48.91,48.96,48.86,48.88,48581.0,48.6441,48.6939,48.5944,48.6143,48581.0
2025-03-28 11:15:00,48.88,48.93,48.87,48.88,55722.0,48.6143,48.664,48.6043,48.6143,55722.0
2025-03-28 11:20:00,48.89,49.02,48.89,48.98,33846.0,48.6242,48.7535,48.6242,48.7137,33846.0
2025-03-28 11:25:00,48.98,49.01,48.89,48.93,22727.0,48.7137,48.7436,48.6242,48.664,22727.0
2025-03-28 11:30:00,48.93,48.96,48.91,48.93,27121.0,48.664,48.6939,48.6441,48.664,27121.0
2025-03-28 11:35:00,48.92,48.93,48.86,48.91,36358.0,48.6541,48.664,48.5944,48.6441,36358.0
2025-03-28 11:40:00,48.9,48.91,48.79,48.84,39577.0,48.6342,48.6441,48.5248,48.5745,39577.0
2025-03-28 11:45:00,48.85,48.89,48.82,48.82,37723.0,48.5845,48.6242,48.5546,48.5546,37723.0
2025-03-28 11:50:00,48.82,48.82,48.73,48.76,28244.0,48.5546,48.5546,48.4651,48.4949,28244.0
2025-03-28 11:55:00,48.76,48.76,48.67,48.68,41049.0,48.4949,48.4949,48.4054,48.4154,41049.0
2025-03-28 12:00:00,48.68,48.72,48.58,48.61,71162.0,48.4154,48.4552,48.3159,48.3458,71162.0
2025-03-28 12:05:00,48.61,48.66,48.51,48.52,110820.0,48.3458,48.3955,48.2463,48.2562,110820.0
2025-03-28 12:10:00,48.52,48.56,48.5,48.54,38321.0,48.2562,48.296,48.2364,48.2761,38321.0
2025-03-28 12:15:00,48.54,48.54,48.43,48.48,74383.0,48.2761,48.2761,48.1667,48.2165,74383.0
2025-03-28 12:20:00,48.48,48.51,48.36,48.37,86767.0,48.2165,48.2463,48.0971,48.1071,86767.0
2025-03-28 12:25:00,48.36,48.46,48.32,48.43,98849.0,48.0971,48.1966,48.0573,48.1667,98849.0
2025-03-28 12:30:00,48.43,48.48,48.4,48.46,52023.0,48.1667,48.2165,48.1369,48.1966,52023.0
2025-03-28 12:35:00,48.45,48.51,48.43,48.47,33113.0,48.1866,48.2463,48.1667,48.2065,33113.0
2025-03-28 12:40:00,48.47,48.54,48.45,48.48,50767.0,48.2065,48.2761,48.1866,48.2165,50767.0
2025-03-28 12:45:00,48.48,48.49,48.42,48.44,27633.0,48.2165,48.2264,48.1568,48.1767,27633.0
2025-03-28 12:50:00,48.45,48.46,48.38,48.42,51241.0,48.1866,48.1966,48.117,48.1568,51241.0
2025-03-28 12:55:00,48.41,48.42,48.27,48.3,86401.0,48.1468,48.1568,48.0076,48.0374,86401.0
2025-03-28 13:00:00,48.29,48.32,48.24,48.27,44448.0,48.0275,48.0573,47.9778,48.0076,44448.0
2025-03-28 13:05:00,48.28,48.34,48.23,48.31,68548.0,48.0175,48.0772,47.9678,48.0474,68548.0
2025-03-28 13:10:00,48.3,48.33,48.25,48.27,25646.0,48.0374,48.0673,47.9877,48.0076,25646.0
2025-03-28 13:15:00,48.27,48.34,48.25,48.3,43412.0,48.0076,48.0772,47.9877,48.0374,43412.0
2025-03-28 13:20:00,48.3,48.36,48.26,48.35,51375.0,48.0374,48.0971,47.9977,48.0872,51375.0
2025-03-28 13:25:00,48.35,48.38,48.26,48.27,34522.0,48.0872,48.117,47.9977,48.0076,34522.0
2025-03-28 13:30:00,48.28,48.36,48.27,48.34,42444.0,48.0175,48.0971,48.0076,48.0772,42444.0
2025-03-28 13:35:00,48.34,48.36,48.29,48.34,29070.0,48.0772,48.0971,48.0275,48.0772,29070.0
2025-03-28 13:40:00,48.34,48.41,48.33,48.37,48343.0,48.0772,48.1468,48.0673,48.1071,48343.0
2025-03-28 13:45:00,48.36,48.44,48.35,48.43,33191.0,48.0971,48.1767,48.0872,48.1667,33191.0
2025-03-28 13:50:00,48.43,48.51,48.42,48.48,52124.0,48.1667,48.2463,48.1568,48.2165,52124.0
2025-03-28 13:55:00,48.48,48.53,48.43,48.52,32839.0,48.2165,48.2662,48.1667,48.2562,32839.0
2025-03-28 14:00:00,48.52,48.65,48.51,48.61,53397.0,48.2562,48.3855,48.2463,48.3458,53397.0
2025-03-28 14:05:00,48.61,48.61,48.52,48.58,53814.0,48.3458,48.3458,48.2562,48.3159,53814.0
2025-03-28 14:10:00,48.58,48.64,48.58,48.62,21565.0,48.3159,48.3756,48.3159,48.3557,21565.0
2025-03-28 14:15:00,48.63,48.67,48.62,48.67,34607.0,48.3656,48.4054,48.3557,48.4054,34607.0
2025-03-28 14:20:00,48.68,48.72,48.63,48.64,26035.0,48.4154,48.4552,48.3656,48.3756,26035.0
2025-03-28 14:25:00,48.63,48.65,48.59,48.6,27265.0,48.3656,48.3855,48.3259,48.3358,27265.0
2025-03-28 14:30:00,48.6,48.61,48.57,48.59,26777.0,48.3358,48.3458,48.306,48.3259,26777.0
2025-03-28 14:35:00,48.59,48.6,48.55,48.56,21005.0,48.3259,48.3358,48.2861,48.296,21005.0
2025-03-28 14:40:00,48.57,48.66,48.56,48.66,51234.0,48.306,48.3955,48.296,48.3955,51234.0
2025-03-28 14:45:00,48.65,48.66,48.63,48.64,26384.0,48.3855,48.3955,48.3656,48.3756,26384.0
2025-03-28 14:50:00,48.64,48.67,48.61,48.66,32474.0,48.3756,48.4054,48.3458,48.3955,32474.0
2025-03-28 14:55:00,48.65,48.69,48.63,48.69,34457.0,48.3855,48.4253,48.3656,48.4253,34457.0
2025-03-28 15:00:00,48.68,48.73,48.68,48.7,37892.0,48.4154,48.4651,48.4154,48.4353,37892.0
2025-03-28 15:05:00,48.7,48.74,48.69,48.71,31564.0,48.4353,48.475,48.4253,48.4452,31564.0
2025-03-28 15:10:00,48.71,48.73,48.68,48.7,39933.0,48.4452,48.4651,48.4154,48.4353,39933.0
2025-03-28 15:15:00,48.69,48.69,48.63,48.65,51679.0,48.4253,48.4253,48.3656,48.3855,51679.0
2025-03-28 15:20:00,48.64,48.66,48.59,48.63,52715.0,48.3756,48.3955,48.3259,48.3656,52715.0
2025-03-28 15:25:00,48.63,48.65,48.6,48.64,33953.0,48.3656,48.3855,48.3358,48.3756,33953.0
2025-03-28 15:30:00,48.64,48.64,48.54,48.63,78003.0,48.3756,48.3756,48.2761,48.3656,78003.0
2025-03-28 15:35:00,48.64,48.71,48.6,48.71,61052.0,48.3756,48.4452,48.3358,48.4452,61052.0
2025-03-28 15:40:00,48.71,48.76,48.67,48.73,64809.0,48.4452,48.4949,48.4054,48.4651,64809.0
2025-03-28 15:45:00,48.73,48.85,48.7,48.85,58250.0,48.4651,48.5845,48.4353,48.5845,58250.0
2025-03-28 15:50:00,48.85,48.89,48.78,48.88,126471.0,48.5845,48.6242,48.5148,48.6143,126471.0
2025-03-28 15:55:00,48.88,48.91,48.77,48.82,515335.0,48.6143,48.6441,48.5049,48.5546,515335.0
2025-03-31 09:30:00,48.41,48.89,48.41,48.72,315839.0,48.1468,48.6242,48.1468,48.4552,315839.0
2025-03-31 09:35:00,48.72,49.29,48.72,49.11,175434.0,48.4552,49.0221,48.4552,48.843,175434.0
2025-03-31 09:40:00,49.13,49.13,48.8,48.82,89557.0,48.8629,48.8629,48.5347,48.5546,89557.0
2025-03-31 09:45:00,48.81,48.97,48.7,48.97,97689.0,48.5447,48.7038,48.4353,48.7038,97689.0
2025-03-31 09:50:00,48.95,49.44,48.95,49.44,174491.0,48.6839,49.1712,48.6839,49.1712,174491.0
2025-03-31 09:55:00,49.43,49.48,49.34,49.36,83371.0,49.1613,49.211,49.0718,49.0917,83371.0
2025-03-31 10:00:00,49.36,49.56,49.35,49.46,110696.0,49.0917,49.2906,49.0817,49.1911,110696.0
2025-03-31 10:05:00,49.47,49.49,49.31,49.41,72600.0,49.2011,49.221,49.042,49.1414,72600.0
2025-03-31 10:10:00,49.41,49.44,49.34,49.34,44598.0,49.1414,49.1712,49.0718,49.0718,44598.0
2025-03-31 10:15:00,49.35,49.57,49.35,49.52,176197.0,49.0817,49.3005,49.0817,49.2508,176197.0
2025-03-31 10:20:00,49.52,49.53,49.43,49.44,58790.0,49.2508,49.2608,49.1613,49.1712,58790.0
2025-03-31 10:25:00,49.46,49.49,49.41,49.42,50105.0,49.1911,49.221,49.1414,49.1514,50105.0
2025-03-31 10:30:00,49.42,49.6,49.4,49.56,125160.0,49.1514,49.3304,49.1315,49.2906,125160.0
2025-03-31 10:35:00,49.56,49.71,49.53,49.66,121863.0,49.2906,49.4398,49.2608,49.39,121863.0
2025-03-31 10:40:00,49.66,49.73,49.62,49.72,111346.0,49.39,49.4597,49.3503,49.4497,111346.0
2025-03-31 10:45:00,49.72,49.78,49.63,49.64,81850.0,49.4497,49.5094,49.3602,49.3702,81850.0
2025-03-31 10:50:00,49.65,49.65,49.55,49.55,80108.0,49.3801,49.3801,49.2806,49.2806,80108.0
2025-03-31 10:55:00,49.56,49.58,49.45,49.54,82994.0,49.2906,49.3105,49.1812,49.2707,82994.0
2025-03-31 11:00:00,49.55,49.65,49.51,49.64,55404.0,49.2806,49.3801,49.2409,49.3702,55404.0
2025-03-31 11:05:00,49.63,49.71,49.6,49.68,57368.0,49.3602,49.4398,49.3304,49.4099,57368.0
2025-03-31 11:10:00,49.67,49.69,49.58,49.58,66677.0,49.4,49.4199,49.3105,49.3105,66677.0
2025-03-31 11:15:00,49.58,49.66,49.55,49.65,113683.0,49.3105,49.39,49.2806,49.3801,113683.0
2025-03-31 11:20:00,49.65,49.69,49.62,49.68,160596.0,49.3801,49.4199,49.3503,49.4099,160596.0
2025-03-31 11:25:00,49.67,49.69,49.53,49.57,86876.0,49.4,49.4199,49.2608,49.3005,86876.0
2025-03-31 11:30:00,49.57,49.6,49.48,49.52,83988.0,49.3005,49.3304,49.211,49.2508,83988.0
2025-03-31 11:35:00,49.51,49.52,49.41,49.45,59493.0,49.2409,49.2508,49.1414,49.1812,59493.0
2025-03-31 11:40:00,49.45,49.47,49.34,49.37,70696.0,49.1812,49.2011,49.0718,49.1016,70696.0
2025-03-31 11:45:00,49.37,49.5,49.36,49.48,49212.0,49.1016,49.2309,49.0917,49.211,49212.0
2025-03-31 11:50:00,49.48,49.49,49.34,49.4,40175.0,49.211,49.221,49.0718,49.1315,40175.0
2025-03-31 11:55:00,49.41,49.48,49.37,49.47,39210.0,49.1414,49.211,49.1016,49.2011,39210.0
2025-03-31 12:00:00,49.47,49.51,49.42,49.45,49503.0,49.2011,49.2409,49.1514,49.1812,49503.0
2025-03-31 12:05:00,49.46,49.5,49.43,49.43,44681.0,49.1911,49.2309,49.1613,49.1613,44681.0
2025-03-31 12:10:00,49.43,49.45,49.4,49.45,45289.0,49.1613,49.1812,49.1315,49.1812,45289.0
2025-03-31 12:15:00,49.45,49.45,49.38,49.44,33793.0,49.1812,49.1812,49.1116,49.1712,33793.0
2025-03-31 12:20:00,49.44,49.46,49.4,49.43,22204.0,49.1712,49.1911,49.1315,49.1613,22204.0
2025-03-31 12:25:00,49.43,49.47,49.36,49.46,73619.0,49.1613,49.2011,49.0917,49.1911,73619.0
2025-03-31 12:30:00,49.47,49.48,49.42,49.45,42667.0,49.2011,49.211,49.1514,49.1812,42667.0
2025-03-31 12:35:00,49.45,49.45,49.38,49.44,26836.0,49.1812,49.1812,49.1116,49.1712,26836.0
2025-03-31 12:40:00,49.44,49.5,49.43,49.48,40174.0,49.1712,49.2309,49.1613,49.211,40174.0
2025-03-31 12:45:00,49.48,49.51,49.43,49.5,40326.0,49.211,49.2409,49.1613,49.2309,40326.0
2025-03-31 12:50:00,49.5,49.51,49.46,49.49,40460.0,49.2309,49.2409,49.1911,49.221,40460.0
2025-03-31 12:55:00,49.48,49.51,49.38,49.42,50061.0,49.211,49.2409,49.1116,49.1514,50061.0
2025-03-31 13:00:00,49.41,49.48,49.37,49.48,36207.0,49.1414,49.211,49.1016,49.211,36207.0
2025-03-31 13:05:00,49.47,49.5,49.43,49.49,17603.0,49.2011,49.2309,49.1613,49.221,17603.0
2025-03-31 13:10:00,49.48,49.51,49.45,49.47,19783.0,49.211,49.2409,49.1812,49.2011,19783.0
2025-03-31 13:15:00,49.48,49.49,49.35,49.36,17631.0,49.211,49.221,49.0817,49.0917,17631.0
2025-03-31 13:20:00,49.36,49.36,49.22,49.29,47987.0,49.0917,49.0917,48.9524,49.0221,47987.0
2025-03-31 13:25:00,49.29,49.29,49.15,49.19,23846.0,49.0221,49.0221,48.8828,48.9226,23846.0
2025-03-31 13:30:00,49.19,49.27,49.17,49.25,33086.0,48.9226,49.0022,48.9027,48.9823,33086.0
2025-03-31 13:35:00,49.24,49.25,49.2,49.21,19446.0,48.9723,48.9823,48.9325,48.9425,19446.0
2025-03-31 13:40:00,49.21,49.22,49.13,49.14,29946.0,48.9425,48.9524,48.8629,48.8729,29946.0
2025-03-31 13:45:00,49.12,49.15,49.08,49.11,46270.0,48.853,48.8828,48.8132,48.843,46270.0
2025-03-31 13:50:00,49.11,49.2,49.11,49.2,14338.0,48.843,48.9325,48.843,48.9325,14338.0
2025-03-31 13:55:00,49.21,49.22,49.12,49.13,14216.0,48.9425,48.9524,48.853,48.8629,14216.0
2025-03-31 14:00:00,49.12,49.24,49.09,49.19,25754.0,48.853,48.9723,48.8231,48.9226,25754.0
2025-03-31 14:05:00,49.2,49.32,49.18,49.32,20915.0,48.9325,49.0519,48.9127,49.0519,20915.0
2025-03-31 14:10:00,49.32,49.41,49.31,49.35,14799.0,49.0519,49.1414,49.042,49.0817,14799.0
2025-03-31 14:15:00,49.34,49.43,49.34,49.41,21210.0,49.0718,49.1613,49.0718,49.1414,21210.0
2025-03-31 14:20:00,49.42,49.42,49.38,49.4,11197.0,49.1514,49.1514,49.1116,49.1315,11197.0
2025-03-31 14:25:00,49.4,49.42,49.32,49.33,37034.0,49.1315,49.1514,49.0519,49.0618,37034.0
2025-03-31 14:30:00,49.32,49.39,49.31,49.36,30748.0,49.0519,49.1215,49.042,49.0917,30748.0
2025-03-31 14:35:00,49.36,49.39,49.34,49.38,20867.0,49.0917,49.1215,49.0718,49.1116,20867.0
2025-03-31 14:40:00,49.38,49.44,49.37,49.39,16360.0,49.1116,49.1712,49.1016,49.1215,16360.0
2025-03-31 14:45:00,49.39,49.4,49.34,49.39,25595.0,49.1215,49.1315,49.0718,49.1215,25595.0
2025-03-31 14:50:00,49.39,49.45,49.37,49.44,20930.0,49.1215,49.1812,49.1016,49.1712,20930.0
2025-03-31 14:55:00,49.44,49.44,49.39,49.4,20875.0,49.1712,49.1712,49.1215,49.1315,20875.0
2025-03-31 15:00:00,49.4,49.47,49.39,49.46,33392.0,49.1315,49.2011,49.1215,49.1911,33392.0
2025-03-31 15:05:00,49.46,49.5,49.44,49.48,50288.0,49.1911,49.2309,49.1712,49.211,50288.0
2025-03-31 15:10:00,49.48,49.55,49.47,49.52,86461.0,49.211,49.2806,49.2011,49.2508,86461.0
2025-03-31 15:15:00,49.53,49.57,49.49,49.57,42319.0,49.2608,49.3005,49.221,49.3005,42319.0
2025-03-31 15:20:00,49.57,49.62,49.53,49.57,47487.0,49.3005,49.3503,49.2608,49.3005,47487.0
2025-03-31 15:25:00,49.57,49.57,49.34,49.35,143153.0,49.3005,49.3005,49.0718,49.0817,143153.0
2025-03-31 15:30:00,49.34,49.47,49.34,49.47,74601.0,49.0718,49.2011,49.0718,49.2011,74601.0
2025-03-31 15:35:00,49.47,49.5,49.41,49.45,55606.0,49.2011,49.2309,49.1414,49.1812,55606.0
2025-03-31 15:40:00,49.46,49.62,49.45,49.53,72164.0,49.1911,49.3503,49.1812,49.2608,72164.0
2025-03-31 15:45:00,49.53,49.6,49.51,49.52,68465.0,49.2608,49.3304,49.2409,49.2508,68465.0
2025-03-31 15:50:00,49.52,49.53,49.37,49.46,148217.0,49.2508,49.2608,49.1016,49.1911,148217.0
2025-03-31 15:55:00,49.46,49.46,49.33,49.41,372399.0,49.1911,49.1911,49.0618,49.1414,372399.0
2025-04-01 09:30:00,49.12,49.3,48.97,49.08,200389.0,48.853,49.032,48.7038,48.8132,200389.0
2025-04-01 09:35:00,49.09,49.26,49.01,49.2,110372.0,48.8231,48.9922,48.7436,48.9325,110372.0
2025-04-01 09:40:00,49.21,49.24,48.92,49.01,75002.0,48.9425,48.9723,48.6541,48.7436,75002.0
2025-04-01 09:45:00,49.0,49.2,48.99,49.1,53818.0,48.7336,48.9325,48.7237,48.8331,53818.0
2025-04-01 09:50:00,49.11,49.25,49.01,49.21,60730.0,48.843,48.9823,48.7436,48.9425,60730.0
2025-04-01 09:55:00,49.2,49.21,49.01,49.01,45491.0,48.9325,48.9425,48.7436,48.7436,45491.0
2025-04-01 10:00:00,49.03,49.09,48.85,48.87,89502.0,48.7635,48.8231,48.5845,48.6043,89502.0
2025-04-01 10:05:00,48.88,48.98,48.85,48.95,53836.0,48.6143,48.7137,48.5845,48.6839,53836.0
2025-04-01 10:10:00,48.95,48.96,48.63,48.7,114152.0,48.6839,48.6939,48.3656,48.4353,114152.0
2025-04-01 10:15:00,48.7,48.78,48.66,48.73,49670.0,48.4353,48.5148,48.3955,48.4651,49670.0
2025-04-01 10:20:00,48.72,48.79,48.65,48.72,51629.0,48.4552,48.5248,48.3855,48.4552,51629.0
2025-04-01 10:25:00,48.72,48.76,48.6,48.6,47972.0,48.4552,48.4949,48.3358,48.3358,47972.0
2025-04-01 10:30:00,48.6,48.71,48.6,48.67,34530.0,48.3358,48.4452,48.3358,48.4054,34530.0
2025-04-01 10:35:00,48.66,48.78,48.64,48.71,44624.0,48.3955,48.5148,48.3756,48.4452,44624.0
2025-04-01 10:40:00,48.71,48.84,48.69,48.78,42906.0,48.4452,48.5745,48.4253,48.5148,42906.0
2025-04-01 10:45:00,48.77,48.78,48.73,48.74,30425.0,48.5049,48.5148,48.4651,48.475,30425.0
2025-04-01 10:50:00,48.75,48.9,48.75,48.88,77497.0,48.485,48.6342,48.485,48.6143,77497.0
2025-04-01 10:55:00,48.89,48.93,48.87,48.89,27862.0,48.6242,48.664,48.6043,48.6242,27862.0
2025-04-01 11:00:00,48.9,48.96,48.87,48.96,43563.0,48.6342,48.6939,48.6043,48.6939,43563.0
2025-04-01 11:05:00,48.96,49.03,48.94,49.03,32798.0,48.6939,48.7635,48.674,48.7635,32798.0
2025-04-01 11:10:00,49.01,49.05,48.97,49.04,34246.0,48.7436,48.7834,48.7038,48.7734,34246.0
2025-04-01 11:15:00,49.03,49.07,49.0,49.03,24235.0,48.7635,48.8033,48.7336,48.7635,24235.0
2025-04-01 11:20:00,49.02,49.08,48.98,49.08,33839.0,48.7535,48.8132,48.7137,48.8132,33839.0
2025-04-01 11:25:00,49.08,49.11,49.01,49.02,66384.0,48.8132,48.843,48.7436,48.7535,66384.0
2025-04-01 11:30:00,49.02,49.02,48.94,48.97,43943.0,48.7535,48.7535,48.674,48.7038,43943.0
2025-04-01 11:35:00,48.97,49.03,48.93,48.98,51787.0,48.7038,48.7635,48.664,48.7137,51787.0
2025-04-01 11:40:00,48.98,49.02,48.9,49.01,33498.0,48.7137,48.7535,48.6342,48.7436,33498.0
2025-04-01 11:45:00,49.01,49.05,48.98,49.04,23754.0,48.7436,48.7834,48.7137,48.7734,23754.0
2025-04-01 11:50:00,49.04,49.05,48.99,48.99,36321.0,48.7734,48.7834,48.7237,48.7237,36321.0
2025-04-01 11:55:00,48.99,49.05,48.98,49.03,27936.0,48.7237,48.7834,48.7137,48.7635,27936.0
2025-04-01 12:00:00,49.02,49.09,49.01,49.08,88022.0,48.7535,48.8231,48.7436,48.8132,88022.0
2025-04-01 12:05:00,49.08,49.11,49.06,49.09,17732.0,48.8132,48.843,48.7933,48.8231,17732.0
2025-04-01 12:10:00,49.08,49.2,49.08,49.19,78336.0,48.8132,48.9325,48.8132,48.9226,78336.0
2025-04-01 12:15:00,49.19,49.21,49.15,49.17,24851.0,48.9226,48.9425,48.8828,48.9027,24851.0
2025-04-01 12:20:00,49.16,49.19,49.1,49.13,25810.0,48.8928,48.9226,48.8331,48.8629,25810.0
2025-04-01 12:25:00,49.14,49.14,49.02,49.02,24824.0,48.8729,48.8729,48.7535,48.7535,24824.0
2025-04-01 12:30:00,49.01,49.05,48.95,48.96,53093.0,48.7436,48.7834,48.6839,48.6939,53093.0
2025-04-01 12:35:00,48.96,48.96,48.89,48.94,40736.0,48.6939,48.6939,48.6242,48.674,40736.0
2025-04-01 12:40:00,48.94,48.97,48.92,48.93,20194.0,48.674,48.7038,48.6541,48.664,20194.0
2025-04-01 12:45:00,48.94,48.97,48.92,48.96,16375.0,48.674,48.7038,48.6541,48.6939,16375.0
2025-04-01 12:50:00,48.96,49.03,48.95,49.01,24844.0,48.6939,48.7635,48.6839,48.7436,24844.0
2025-04-01 12:55:00,49.0,49.06,48.98,49.04,27760.0,48.7336,48.7933,48.7137,48.7734,27760.0
2025-04-01 13:00:00,49.03,49.07,49.01,49.04,16150.0,48.7635,48.8033,48.7436,48.7734,16150.0
2025-04-01 13:05:00,49.03,49.04,48.99,49.03,17657.0,48.7635,48.7734,48.7237,48.7635,17657.0
2025-04-01 13:10:00,49.02,49.02,48.93,48.97,22307.0,48.7535,48.7535,48.664,48.7038,22307.0
2025-04-01 13:15:00,48.96,48.98,48.92,48.92,20847.0,48.6939,48.7137,48.6541,48.6541,20847.0
2025-04-01 13:20:00,48.92,48.95,48.92,48.94,9884.0,48.6541,48.6839,48.6541,48.674,9884.0
2025-04-01 13:25:00,48.93,48.94,48.86,48.88,32883.0,48.664,48.674,48.5944,48.6143,32883.0
2025-04-01 13:30:00,48.88,48.89,48.84,48.86,29459.0,48.6143,48.6242,48.5745,48.5944,29459.0
2025-04-01 13:35:00,48.85,48.89,48.85,48.86,29360.0,48.5845,48.6242,48.5845,48.5944,29360.0
2025-04-01 13:40:00,48.86,48.95,48.84,48.95,55819.0,48.5944,48.6839,48.5745,48.6839,55819.0
2025-04-01 13:45:00,48.94,49.03,48.93,48.98,22823.0,48.674,48.7635,48.664,48.7137,22823.0
2025-04-01 13:50:00,48.99,49.03,48.97,49.0,42180.0,48.7237,48.7635,48.7038,48.7336,42180.0
2025-04-01 13:55:00,49.0,49.06,48.96,49.05,42572.0,48.7336,48.7933,48.6939,48.7834,42572.0
2025-04-01 14:00:00,49.04,49.04,48.93,48.98,35013.0,48.7734,48.7734,48.664,48.7137,35013.0
2025-04-01 14:05:00,48.98,49.01,48.96,48.97,18453.0,48.7137,48.7436,48.6939,48.7038,18453.0
2025-04-01 14:10:00,48.98,49.08,48.92,49.04,157038.0,48.7137,48.8132,48.6541,48.7734,157038.0
2025-04-01 14:15:00,49.05,49.06,48.97,48.98,24184.0,48.7834,48.7933,48.7038,48.7137,24184.0
2025-04-01 14:20:00,48.98,48.98,48.91,48.93,22807.0,48.7137,48.7137,48.6441,48.664,22807.0
2025-04-01 14:25:00,48.93,48.95,48.89,48.91,26240.0,48.664,48.6839,48.6242,48.6441,26240.0
2025-04-01 14:30:00,48.92,48.96,48.91,48.94,29393.0,48.6541,48.6939,48.6441,48.674,29393.0
2025-04-01 14:35:00,48.94,48.95,48.88,48.89,11543.0,48.674,48.6839,48.6143,48.6242,11543.0
2025-04-01 14:40:00,48.89,48.95,48.89,48.95,25969.0,48.6242,48.6839,48.6242,48.6839,25969.0
2025-04-01 14:45:00,48.95,48.95,48.89,48.9,25994.0,48.6839,48.6839,48.6242,48.6342,25994.0
2025-04-01 14:50:00,48.9,48.9,48.79,48.88,50825.0,48.6342,48.6342,48.5248,48.6143,50825.0
2025-04-01 14:55:00,48.88,48.94,48.87,48.91,25182.0,48.6143,48.674,48.6043,48.6441,25182.0
2025-04-01 15:00:00,48.9,48.93,48.88,48.91,24283.0,48.6342,48.664,48.6143,48.6441,24283.0
2025-04-01 15:05:00,48.91,48.96,48.91,48.93,22169.0,48.6441,48.6939,48.6441,48.664,22169.0
2025-04-01 15:10:00,48.93,48.97,48.91,48.96,29695.0,48.664,48.7038,48.6441,48.6939,29695.0
2025-04-01 15:15:00,48.96,49.01,48.94,48.98,48824.0,48.6939,48.7436,48.674,48.7137,48824.0
2025-04-01 15:20:00,48.98,49.12,48.96,49.11,71996.0,48.7137,48.853,48.6939,48.843,71996.0
2025-04-01 15:25:00,49.11,49.13,49.06,49.09,33640.0,48.843,48.8629,48.7933,48.8231,33640.0
2025-04-01 15:30:00,49.09,49.11,49.03,49.09,58327.0,48.8231,48.843,48.7635,48.8231,58327.0
2025-04-01 15:35:00,49.09,49.17,49.08,49.15,58542.0,48.8231,48.9027,48.8132,48.8828,58542.0
2025-04-01 15:40:00,49.14,49.21,49.12,49.16,65297.0,48.8729,48.9425,48.853,48.8928,65297.0
2025-04-01 15:45:00,49.15,49.23,49.13,49.22,73267.0,48.8828,48.9624,48.8629,48.9524,73267.0
2025-04-01 15:50:00,49.22,49.29,49.15,49.28,166204.0,48.9524,49.0221,48.8828,49.0121,166204.0
2025-04-01 15:55:00,49.29,49.35,49.17,49.21,405476.0,49.0221,49.0817,48.9027,48.9425,405476.0
2025-04-02 09:30:00,48.69,49.06,48.61,48.83,189174.0,48.4253,48.7933,48.3458,48.5646,189174.0
2025-04-02 09:35:00,48.84,49.07,48.79,48.98,64144.0,48.5745,48.8033,48.5248,48.7137,64144.0
2025-04-02 09:40:00,48.97,49.1,48.95,49.07,71224.0,48.7038,48.8331,48.6839,48.8033,71224.0
2025-04-02 09:45:00,49.07,49.07,48.91,49.04,59329.0,48.8033,48.8033,48.6441,48.7734,59329.0
2025-04-02 09:50:00,49.02,49.05,48.77,48.77,56632.0,48.7535,48.7834,48.5049,48.5049,56632.0
2025-04-02 09:55:00,48.78,48.94,48.77,48.86,74192.0,48.5148,48.674,48.5049,48.5944,74192.0
2025-04-02 10:00:00,48.86,49.01,48.85,48.91,55173.0,48.5944,48.7436,48.5845,48.6441,55173.0
2025-04-02 10:05:00,48.91,49.03,48.88,48.99,51604.0,48.6441,48.7635,48.6143,48.7237,51604.0
2025-04-02 10:10:00,48.99,49.06,48.95,49.0,33758.0,48.7237,48.7933,48.6839,48.7336,33758.0
2025-04-02 10:15:00,49.0,49.12,48.99,49.12,30055.0,48.7336,48.853,48.7237,48.853,30055.0
2025-04-02 10:20:00,49.12,49.13,49.04,49.06,37667.0,48.853,48.8629,48.7734,48.7933,37667.0
2025-04-02 10:25:00,49.05,49.11,49.01,49.05,32616.0,48.7834,48.843,48.7436,48.7834,32616.0
2025-04-02 10:30:00,49.04,49.14,49.0,49.14,39890.0,48.7734,48.8729,48.7336,48.8729,39890.0
2025-04-02 10:35:00,49.14,49.17,49.08,49.17,28894.0,48.8729,48.9027,48.8132,48.9027,28894.0
2025-04-02 10:40:00,49.16,49.16,49.11,49.13,18873.0,48.8928,48.8928,48.843,48.8629,18873.0
2025-04-02 10:45:00,49.13,49.17,49.11,49.16,30820.0,48.8629,48.9027,48.843,48.8928,30820.0
2025-04-02 10:50:00,49.16,49.27,49.15,49.24,35681.0,48.8928,49.0022,48.8828,48.9723,35681.0
2025-04-02 10:55:00,49.24,49.27,49.2,49.21,19840.0,48.9723,49.0022,48.9325,48.9425,19840.0
2025-04-02 11:00:00,49.21,49.24,49.15,49.23,25216.0,48.9425,48.9723,48.8828,48.9624,25216.0
2025-04-02 11:05:00,49.23,49.26,49.2,49.23,30231.0,48.9624,48.9922,48.9325,48.9624,30231.0
2025-04-02 11:10:00,49.24,49.33,49.24,49.26,42495.0,48.9723,49.0618,48.9723,48.9922,42495.0
2025-04-02 11:15:00,49.26,49.28,49.21,49.27,37199.0,48.9922,49.0121,48.9425,49.0022,37199.0
2025-04-02 11:20:00,49.27,49.33,49.26,49.28,39597.0,49.0022,49.0618,48.9922,49.0121,39597.0
2025-04-02 11:25:00,49.28,49.31,49.24,49.26,35412.0,49.0121,49.042,48.9723,48.9922,35412.0
2025-04-02 11:30:00,49.26,49.3,49.23,49.3,43676.0,48.9922,49.032,48.9624,49.032,43676.0
2025-04-02 11:35:00,49.29,49.31,49.23,49.27,88656.0,49.0221,49.042,48.9624,49.0022,88656.0
2025-04-02 11:40:00,49.28,49.33,49.25,49.26,69569.0,49.0121,49.0618,48.9823,48.9922,69569.0
2025-04-02 11:45:00,49.26,49.31,49.16,49.19,39614.0,48.9922,49.042,48.8928,48.9226,39614.0
2025-04-02 11:50:00,49.19,49.19,49.11,49.16,29578.0,48.9226,48.9226,48.843,48.8928,29578.0
2025-04-02 11:55:00,49.16,49.2,49.12,49.13,34320.0,48.8928,48.9325,48.853,48.8629,34320.0
2025-04-02 12:00:00,49.12,49.19,49.11,49.15,20433.0,48.853,48.9226,48.843,48.8828,20433.0
2025-04-02 12:05:00,49.16,49.17,49.1,49.13,21282.0,48.8928,48.9027,48.8331,48.8629,21282.0
2025-04-02 12:10:00,49.14,49.25,49.14,49.23,22019.0,48.8729,48.9823,48.8729,48.9624,22019.0
2025-04-02 12:15:00,49.24,49.26,49.2,49.21,28945.0,48.9723,48.9922,48.9325,48.9425,28945.0
2025-04-02 12:20:00,49.21,49.31,49.2,49.29,30296.0,48.9425,49.042,48.9325,49.0221,30296.0
2025-04-02 12:25:00,49.28,49.28,49.23,49.26,22099.0,49.0121,49.0121,48.9624,48.9922,22099.0
2025-04-02 12:30:00,49.27,49.29,49.24,49.26,36354.0,49.0022,49.0221,48.9723,48.9922,36354.0
2025-04-02 12:35:00,49.25,49.28,49.2,49.23,49620.0,48.9823,49.0121,48.9325,48.9624,49620.0
2025-04-02 12:40:00,49.24,49.25,49.19,49.21,19031.0,48.9723,48.9823,48.9226,48.9425,19031.0
2025-04-02 12:45:00,49.22,49.3,49.2,49.3,23070.0,48.9524,49.032,48.9325,49.032,23070.0
2025-04-02 12:50:00,49.29,49.32,49.27,49.29,50607.0,49.0221,49.0519,49.0022,49.0221,50607.0
2025-04-02 12:55:00,49.28,49.28,49.21,49.27,25793.0,49.0121,49.0121,48.9425,49.0022,25793.0
2025-04-02 13:00:00,49.27,49.29,49.25,49.26,32048.0,49.0022,49.0221,48.9823,48.9922,32048.0
2025-04-02 13:05:00,49.26,49.31,49.24,49.3,13591.0,48.9922,49.042,48.9723,49.032,13591.0
2025-04-02 13:10:00,49.29,49.32,49.29,49.3,25062.0,49.0221,49.0519,49.0221,49.032,25062.0
2025-04-02 13:15:00,49.3,49.3,49.24,49.28,20345.0,49.032,49.032,48.9723,49.0121,20345.0
2025-04-02 13:20:00,49.28,49.29,49.23,49.28,18028.0,49.0121,49.0221,48.9624,49.0121,18028.0
2025-04-02 13:25:00,49.28,49.31,49.27,49.28,19771.0,49.0121,49.042,49.0022,49.0121,19771.0
2025-04-02 13:30:00,49.27,49.27,49.2,49.2,26504.0,49.0022,49.0022,48.9325,48.9325,26504.0
2025-04-02 13:35:00,49.2,49.2,49.14,49.15,25937.0,48.9325,48.9325,48.8729,48.8828,25937.0
2025-04-02 13:40:00,49.16,49.16,49.03,49.08,32869.0,48.8928,48.8928,48.7635,48.8132,32869.0
2025-04-02 13:45:00,49.07,49.08,48.99,49.02,34101.0,48.8033,48.8132,48.7237,48.7535,34101.0
2025-04-02 13:50:00,49.03,49.08,49.0,49.07,39613.0,48.7635,48.8132,48.7336,48.8033,39613.0
2025-04-02 13:55:00,49.07,49.11,49.06,49.09,26079.0,48.8033,48.843,48.7933,48.8231,26079.0
2025-04-02 14:00:00,49.08,49.14,49.07,49.09,51808.0,48.8132,48.8729,48.8033,48.8231,51808.0
2025-04-02 14:05:00,49.09,49.11,49.06,49.09,42765.0,48.8231,48.843,48.7933,48.8231,42765.0
2025-04-02 14:10:00,49.09,49.14,49.09,49.12,33449.0,48.8231,48.8729,48.8231,48.853,33449.0
2025-04-02 14:15:00,49.12,49.14,49.06,49.14,48570.0,48.853,48.8729,48.7933,48.8729,48570.0
2025-04-02 14:20:00,49.14,49.15,49.08,49.13,34691.0,48.8729,48.8828,48.8132,48.8629,34691.0
2025-04-02 14:25:00,49.13,49.14,49.04,49.05,32356.0,48.8629,48.8729,48.7734,48.7834,32356.0
2025-04-02 14:30:00,49.04,49.14,49.04,49.12,21148.0,48.7734,48.8729,48.7734,48.853,21148.0
2025-04-02 14:35:00,49.12,49.21,49.11,49.2,20785.0,48.853,48.9425,48.843,48.9325,20785.0
2025-04-02 14:40:00,49.2,49.26,49.19,49.23,21415.0,48.9325,48.9922,48.9226,48.9624,21415.0
2025-04-02 14:45:00,49.23,49.26,49.21,49.25,20512.0,48.9624,48.9922,48.9425,48.9823,20512.0
2025-04-02 14:50:00,49.24,49.24,49.19,49.21,21186.0,48.9723,48.9723,48.9226,48.9425,21186.0
2025-04-02 14:55:00,49.21,49.21,49.06,49.06,25218.0,48.9425,48.9425,48.7933,48.7933,25218.0
2025-04-02 15:00:00,49.06,49.19,49.06,49.17,28624.0,48.7933,48.9226,48.7933,48.9027,28624.0
2025-04-02 15:05:00,49.16,49.21,49.16,49.17,31297.0,48.8928,48.9425,48.8928,48.9027,31297.0
2025-04-02 15:10:00,49.16,49.27,49.15,49.24,121892.0,48.8928,49.0022,48.8828,48.9723,121892.0
2025-04-02 15:15:00,49.24,49.27,49.18,49.23,61512.0,48.9723,49.0022,48.9127,48.9624,61512.0
2025-04-02 15:20:00,49.24,49.26,49.21,49.23,54452.0,48.9723,48.9922,48.9425,48.9624,54452.0
2025-04-02 15:25:00,49.23,49.26,49.19,49.24,41909.0,48.9624,48.9922,48.9226,48.9723,41909.0
2025-04-02 15:30:00,49.24,49.32,49.21,49.28,56934.0,48.9723,49.0519,48.9425,49.0121,56934.0
2025-04-02 15:35:00,49.28,49.3,49.23,49.25,41109.0,49.0121,49.032,48.9624,48.9823,41109.0
2025-04-02 15:40:00,49.24,49.3,49.23,49.28,67692.0,48.9723,49.032,48.9624,49.0121,67692.0
2025-04-02 15:45:00,49.28,49.3,49.25,49.27,49530.0,49.0121,49.032,48.9823,49.0022,49530.0
2025-04-02 15:50:00,49.26,49.31,49.21,49.26,132161.0,48.9922,49.042,48.9425,48.9922,132161.0
2025-04-02 15:55:00,49.26,49.36,49.24,49.3,372868.0,48.9922,49.0917,48.9723,49.032,372868.0
2025-04-03 09:30:00,46.5,47.06,46.21,46.26,696679.0,46.2472,46.8042,45.9588,46.0085,696679.0
2025-04-03 09:35:00,46.25,46.49,46.24,46.46,271316.0,45.9986,46.2373,45.9886,46.2074,271316.0
2025-04-03 09:40:00,46.48,46.49,46.17,46.36,241222.0,46.2273,46.2373,45.919,46.108,241222.0
2025-04-03 09:45:00,46.37,46.37,46.11,46.13,186201.0,46.1179,46.1179,45.8593,45.8792,186201.0
2025-04-03 09:50:00,46.13,46.24,45.84,45.89,379917.0,45.8792,45.9886,45.5908,45.6405,379917.0
2025-04-03 09:55:00,45.9,45.92,45.67,45.81,214888.0,45.6505,45.6704,45.4217,45.561,214888.0
2025-04-03 10:00:00,45.8,45.8,45.51,45.57,214517.0,45.551,45.551,45.2626,45.3223,214517.0
2025-04-03 10:05:00,45.57,45.59,45.35,45.41,265932.0,45.3223,45.3422,45.1035,45.1632,265932.0
2025-04-03 10:10:00,45.41,45.54,45.39,45.47,264370.0,45.1632,45.2924,45.1433,45.2228,264370.0
2025-04-03 10:15:00,45.48,45.52,45.41,45.47,167775.0,45.2328,45.2726,45.1632,45.2228,167775.0
2025-04-03 10:20:00,45.47,45.54,45.33,45.47,237313.0,45.2228,45.2924,45.0836,45.2228,237313.0
2025-04-03 10:25:00,45.47,45.62,45.42,45.44,239479.0,45.2228,45.372,45.1731,45.193,239479.0
2025-04-03 10:30:00,45.43,45.51,45.23,45.26,245384.0,45.183,45.2626,44.9841,45.014,245384.0
2025-04-03 10:35:00,45.27,45.39,45.26,45.37,145251.0,45.0239,45.1433,45.014,45.1234,145251.0
2025-04-03 10:40:00,45.37,45.39,45.23,45.34,128466.0,45.1234,45.1433,44.9841,45.0935,128466.0
2025-04-03 10:45:00,45.34,45.35,45.18,45.21,142761.0,45.0935,45.1035,44.9344,44.9642,142761.0
2025-04-03 10:50:00,45.2,45.24,45.1,45.22,136751.0,44.9543,44.9941,44.8548,44.9742,136751.0
2025-04-03 10:55:00,45.22,45.32,45.16,45.18,203311.0,44.9742,45.0736,44.9145,44.9344,203311.0
2025-04-03 11:00:00,45.17,45.21,45.08,45.1,123452.0,44.9245,44.9642,44.8349,44.8548,123452.0
2025-04-03 11:05:00,45.1,45.14,44.96,45.04,481867.0,44.8548,44.8946,44.7156,44.7952,481867.0
2025-04-03 11:10:00,45.04,45.17,44.91,45.08,213648.0,44.7952,44.9245,44.6659,44.8349,213648.0
2025-04-03 11:15:00,45.08,45.12,44.93,44.97,130013.0,44.8349,44.8747,44.6858,44.7255,130013.0
2025-04-03 11:20:00,44.97,45.06,44.91,45.0,127936.0,44.7255,44.8151,44.6659,44.7554,127936.0
2025-04-03 11:25:00,44.99,45.14,44.97,45.11,125137.0,44.7454,44.8946,44.7255,44.8648,125137.0
2025-04-03 11:30:00,45.1,45.22,45.01,45.21,224161.0,44.8548,44.9742,44.7653,44.9642,224161.0
2025-04-03 11:35:00,45.21,45.25,45.07,45.19,251160.0,44.9642,45.004,44.825,44.9443,251160.0
2025-04-03 11:40:00,45.2,45.32,45.1,45.31,94951.0,44.9543,45.0736,44.8548,45.0637,94951.0
2025-04-03 11:45:00,45.3,45.3,45.06,45.16,126312.0,45.0537,45.0537,44.8151,44.9145,126312.0
2025-04-03 11:50:00,45.16,45.16,45.02,45.08,102101.0,44.9145,44.9145,44.7753,44.8349,102101.0
2025-04-03 11:55:00,45.09,45.09,44.96,44.98,151147.0,44.8449,44.8449,44.7156,44.7355,151147.0
2025-04-03 12:00:00,44.98,45.02,44.83,44.86,204187.0,44.7355,44.7753,44.5863,44.6161,204187.0
2025-04-03 12:05:00,44.87,45.04,44.86,44.91,350940.0,44.6261,44.7952,44.6161,44.6659,350940.0
2025-04-03 12:10:00,44.91,44.94,44.72,44.75,204216.0,44.6659,44.6957,44.4769,44.5067,204216.0
2025-04-03 12:15:00,44.74,44.86,44.69,44.84,127767.0,44.4968,44.6161,44.4471,44.5962,127767.0
2025-04-03 12:20:00,44.84,44.89,44.75,44.88,113586.0,44.5962,44.646,44.5067,44.636,113586.0
2025-04-03 12:25:00,44.88,44.89,44.74,44.88,191960.0,44.636,44.646,44.4968,44.636,191960.0
2025-04-03 12:30:00,44.89,44.95,44.68,44.71,149565.0,44.646,44.7057,44.4371,44.467,149565.0
2025-04-03 12:35:00,44.7,44.71,44.62,44.65,115943.0,44.457,44.467,44.3774,44.4073,115943.0
2025-04-03 12:40:00,44.65,44.78,44.64,44.68,113760.0,44.4073,44.5366,44.3973,44.4371,113760.0
2025-04-03 12:45:00,44.67,44.71,44.62,44.7,84321.0,44.4272,44.467,44.3774,44.457,84321.0
2025-04-03 12:50:00,44.7,44.71,44.63,44.7,82463.0,44.457,44.467,44.3874,44.457,82463.0
2025-04-03 12:55:00,44.69,44.7,44.63,44.66,85689.0,44.4471,44.457,44.3874,44.4172,85689.0
2025-04-03 13:00:00,44.66,44.74,44.57,44.67,275969.0,44.4172,44.4968,44.3277,44.4272,275969.0
2025-04-03 13:05:00,44.67,44.73,44.62,44.63,98469.0,44.4272,44.4868,44.3774,44.3874,98469.0
2025-04-03 13:10:00,44.63,44.71,44.61,44.63,107077.0,44.3874,44.467,44.3675,44.3874,107077.0
2025-04-03 13:15:00,44.64,44.65,44.54,44.57,202753.0,44.3973,44.4073,44.2979,44.3277,202753.0
2025-04-03 13:20:00,44.57,44.58,44.41,44.47,273224.0,44.3277,44.3377,44.1686,44.2283,273224.0
2025-04-03 13:25:00,44.47,44.5,44.39,44.4,220786.0,44.2283,44.2581,44.1487,44.1586,220786.0
2025-04-03 13:30:00,44.4,44.43,44.36,44.39,145290.0,44.1586,44.1885,44.1189,44.1487,145290.0
2025-04-03 13:35:00,44.39,44.53,44.35,44.5,216652.0,44.1487,44.2879,44.1089,44.2581,216652.0
2025-04-03 13:40:00,44.5,44.57,44.41,44.49,151908.0,44.2581,44.3277,44.1686,44.2482,151908.0
2025-04-03 13:45:00,44.48,44.54,44.47,44.53,97511.0,44.2382,44.2979,44.2283,44.2879,97511.0
2025-04-03 13:50:00,44.52,44.53,44.46,44.5,86787.0,44.278,44.2879,44.2183,44.2581,86787.0
2025-04-03 13:55:00,44.5,44.5,44.38,44.41,79807.0,44.2581,44.2581,44.1387,44.1686,79807.0
2025-04-03 14:00:00,44.41,44.43,44.28,44.29,111666.0,44.1686,44.1885,44.0393,44.0492,111666.0
2025-04-03 14:05:00,44.29,44.29,44.2,44.21,75216.0,44.0492,44.0492,43.9597,43.9697,75216.0
2025-04-03 14:10:00,44.2,44.21,44.16,44.16,95666.0,43.9597,43.9697,43.9199,43.9199,95666.0
2025-04-03 14:15:00,44.16,44.17,44.1,44.11,122475.0,43.9199,43.9299,43.8603,43.8702,122475.0
2025-04-03 14:20:00,44.11,44.17,44.07,44.08,272703.0,43.8702,43.9299,43.8304,43.8404,272703.0
2025-04-03 14:25:00,44.08,44.2,44.03,44.14,176974.0,43.8404,43.9597,43.7907,43.9001,176974.0
2025-04-03 14:30:00,44.14,44.18,44.04,44.11,144220.0,43.9001,43.9398,43.8006,43.8702,144220.0
2025-04-03 14:35:00,44.11,44.28,44.1,44.17,155896.0,43.8702,44.0393,43.8603,43.9299,155896.0
2025-04-03 14:40:00,44.16,44.2,44.1,44.11,210237.0,43.9199,43.9597,43.8603,43.8702,210237.0
2025-04-03 14:45:00,44.11,44.18,44.1,44.18,164106.0,43.8702,43.9398,43.8603,43.9398,164106.0
2025-04-03 14:50:00,44.18,44.2,44.13,44.16,132943.0,43.9398,43.9597,43.8901,43.9199,132943.0
2025-04-03 14:55:00,44.16,44.18,44.1,44.16,123242.0,43.9199,43.9398,43.8603,43.9199,123242.0
2025-04-03 15:00:00,44.16,44.2,44.13,44.13,193248.0,43.9199,43.9597,43.8901,43.8901,193248.0
2025-04-03 15:05:00,44.13,44.2,44.12,44.2,380258.0,43.8901,43.9597,43.8802,43.9597,380258.0
2025-04-03 15:10:00,44.2,44.2,44.12,44.12,259757.0,43.9597,43.9597,43.8802,43.8802,259757.0
2025-04-03 15:15:00,44.12,44.12,43.97,44.05,503927.0,43.8802,43.8802,43.731,43.8105,503927.0
2025-04-03 15:20:00,44.05,44.07,43.99,44.05,177801.0,43.8105,43.8304,43.7509,43.8105,177801.0
2025-04-03 15:25:00,44.05,44.13,44.03,44.1,171914.0,43.8105,43.8901,43.7907,43.8603,171914.0
2025-04-03 15:30:00,44.1,44.11,43.97,43.98,318178.0,43.8603,43.8702,43.731,43.7409,318178.0
2025-04-03 15:35:00,43.98,44.2,43.98,44.15,1066705.0,43.7409,43.9597,43.7409,43.91,1066705.0
2025-04-03 15:40:00,44.15,44.15,44.0,44.01,154667.0,43.91,43.91,43.7608,43.7708,154667.0
2025-04-03 15:45:00,44.01,44.01,43.83,43.84,469036.0,43.7708,43.7708,43.5917,43.6017,469036.0
2025-04-03 15:50:00,43.84,43.97,43.8,43.89,822314.0,43.6017,43.731,43.5619,43.6514,822314.0
2025-04-03 15:55:00,43.89,44.03,43.78,43.89,2306996.0,43.6514,43.7907,43.542,43.6514,2306996.0
2025-04-04 09:30:00,42.57,42.79,41.6,41.68,924499.0,42.3386,42.5574,41.3739,41.4534,924499.0
2025-04-04 09:35:00,41.68,41.77,41.07,41.18,534916.0,41.4534,41.5429,40.8467,40.9561,534916.0
2025-04-04 09:40:00,41.18,41.4,41.01,41.32,322517.0,40.9561,41.1749,40.7871,41.0954,322517.0
2025-04-04 09:45:00,41.33,41.43,40.99,40.99,546153.0,41.1053,41.2048,40.7672,40.7672,546153.0
2025-04-04 09:50:00,41.0,41.0,40.57,40.6,509974.0,40.7771,40.7771,40.3495,40.3793,509974.0
2025-04-04 09:55:00,40.61,40.94,40.56,40.75,262003.0,40.3892,40.7174,40.3395,40.5285,262003.0
2025-04-04 10:00:00,40.74,40.8,40.46,40.55,611608.0,40.5185,40.5782,40.2401,40.3296,611608.0
2025-04-04 10:05:00,40.55,40.58,40.37,40.5,410939.0,40.3296,40.3594,40.1505,40.2798,410939.0
2025-04-04 10:10:00,40.5,40.51,40.2,40.24,471562.0,40.2798,40.2898,39.9815,40.0213,471562.0
2025-04-04 10:15:00,40.24,40.25,40.0,40.05,951814.0,40.0213,40.0312,39.7826,39.8323,951814.0
2025-04-04 10:20:00,40.04,40.41,40.0,40.23,974024.0,39.8223,40.1903,39.7826,40.0113,974024.0
2025-04-04 10:25:00,40.21,40.23,39.99,40.01,984128.0,39.9914,40.0113,39.7726,39.7925,984128.0
2025-04-04 10:30:00,40.0,40.07,39.76,39.83,1420690.0,39.7826,39.8522,39.5439,39.6135,1420690.0
2025-04-04 10:35:00,39.84,40.0,39.78,39.84,760326.0,39.6234,39.7826,39.5638,39.6234,760326.0
2025-04-04 10:40:00,39.84,40.0,39.7,39.91,1455652.0,39.6234,39.7826,39.4842,39.693,1455652.0
2025-04-04 10:45:00,39.91,39.95,39.69,39.73,1601404.0,39.693,39.7328,39.4742,39.514,1601404.0
2025-04-04 10:50:00,39.73,40.05,39.6,40.03,1239060.0,39.514,39.8323,39.3847,39.8124,1239060.0
2025-04-04 10:55:00,40.03,40.1,39.86,39.99,614365.0,39.8124,39.882,39.6433,39.7726,614365.0
2025-04-04 11:00:00,39.98,40.76,39.95,40.61,701258.0,39.7627,40.5384,39.7328,40.3892,701258.0
2025-04-04 11:05:00,40.62,40.76,40.36,40.7,538348.0,40.3992,40.5384,40.1406,40.4788,538348.0
2025-04-04 11:10:00,40.7,40.94,40.64,40.75,775330.0,40.4788,40.7174,40.4191,40.5285,775330.0
2025-04-04 11:15:00,40.74,41.02,40.71,40.84,1412348.0,40.5185,40.797,40.4887,40.618,1412348.0
2025-04-04 11:20:00,40.84,41.04,40.83,40.98,658070.0,40.618,40.8169,40.608,40.7572,658070.0
2025-04-04 11:25:00,40.98,40.98,40.59,40.61,702717.0,40.7572,40.7572,40.3694,40.3892,702717.0
2025-04-04 11:30:00,40.61,40.64,40.39,40.47,604824.0,40.3892,40.4191,40.1704,40.25,604824.0
2025-04-04 11:35:00,40.47,40.5,40.16,40.21,591815.0,40.25,40.2798,39.9417,39.9914,591815.0
2025-04-04 11:40:00,40.21,40.33,40.09,40.23,938726.0,39.9914,40.1108,39.8721,40.0113,938726.0
2025-04-04 11:45:00,40.24,40.49,40.17,40.42,625633.0,40.0213,40.2699,39.9516,40.2003,625633.0
2025-04-04 11:50:00,40.41,40.51,40.29,40.3,794809.0,40.1903,40.2898,40.071,40.0809,794809.0
2025-04-04 11:55:00,40.3,40.38,40.22,40.27,1637522.0,40.0809,40.1605,40.0014,40.0511,1637522.0
2025-04-04 12:00:00,40.27,40.37,40.22,40.24,1368906.0,40.0511,40.1505,40.0014,40.0213,1368906.0
2025-04-04 12:05:00,40.24,40.36,40.23,40.27,511834.0,40.0213,40.1406,40.0113,40.0511,511834.0
2025-04-04 12:10:00,40.27,40.5,40.27,40.48,999368.0,40.0511,40.2798,40.0511,40.26,999368.0
2025-04-04 12:15:00,40.48,40.62,40.48,40.54,689085.0,40.26,40.3992,40.26,40.3196,689085.0
2025-04-04 12:20:00,40.54,40.57,40.46,40.53,566912.0,40.3196,40.3495,40.2401,40.3097,566912.0
2025-04-04 12:25:00,40.53,40.61,40.52,40.59,484391.0,40.3097,40.3892,40.2997,40.3694,484391.0
2025-04-04 12:30:00,40.59,40.7,40.58,40.62,271821.0,40.3694,40.4788,40.3594,40.3992,271821.0
2025-04-04 12:35:00,40.62,40.71,40.6,40.66,318725.0,40.3992,40.4887,40.3793,40.439,318725.0
2025-04-04 12:40:00,40.66,40.89,40.64,40.69,317625.0,40.439,40.6677,40.4191,40.4688,317625.0
2025-04-04 12:45:00,40.69,40.77,40.62,40.66,154079.0,40.4688,40.5484,40.3992,40.439,154079.0
2025-04-04 12:50:00,40.66,40.79,40.61,40.7,123620.0,40.439,40.5683,40.3892,40.4788,123620.0
2025-04-04 12:55:00,40.7,40.88,40.69,40.88,116579.0,40.4788,40.6578,40.4688,40.6578,116579.0
2025-04-04 13:00:00,40.88,41.05,40.87,40.91,199557.0,40.6578,40.8269,40.6478,40.6876,199557.0
2025-04-04 13:05:00,40.91,40.95,40.76,40.82,171715.0,40.6876,40.7274,40.5384,40.5981,171715.0
2025-04-04 13:10:00,40.81,40.81,40.5,40.52,133184.0,40.5882,40.5882,40.2798,40.2997,133184.0
2025-04-04 13:15:00,40.51,40.52,40.26,40.34,166992.0,40.2898,40.2997,40.0411,40.1207,166992.0
2025-04-04 13:20:00,40.34,40.49,40.32,40.39,138653.0,40.1207,40.2699,40.1008,40.1704,138653.0
2025-04-04 13:25:00,40.4,40.51,40.36,40.47,102409.0,40.1804,40.2898,40.1406,40.25,102409.0
2025-04-04 13:30:00,40.46,40.5,40.31,40.48,105281.0,40.2401,40.2798,40.0909,40.26,105281.0
2025-04-04 13:35:00,40.49,40.71,40.45,40.58,130160.0,40.2699,40.4887,40.2301,40.3594,130160.0
2025-04-04 13:40:00,40.58,40.77,40.57,40.62,124245.0,40.3594,40.5484,40.3495,40.3992,124245.0
2025-04-04 13:45:00,40.63,40.99,40.62,40.94,137780.0,40.4091,40.7672,40.3992,40.7174,137780.0
2025-04-04 13:50:00,40.93,40.95,40.79,40.9,93272.0,40.7075,40.7274,40.5683,40.6777,93272.0
2025-04-04 13:55:00,40.9,40.91,40.74,40.87,116449.0,40.6777,40.6876,40.5185,40.6478,116449.0
2025-04-04 14:00:00,40.87,41.14,40.86,41.0,199124.0,40.6478,40.9164,40.6379,40.7771,199124.0
2025-04-04 14:05:00,41.0,41.04,40.84,40.9,144255.0,40.7771,40.8169,40.618,40.6777,144255.0
2025-04-04 14:10:00,40.9,40.94,40.79,40.83,179092.0,40.6777,40.7174,40.5683,40.608,179092.0
2025-04-04 14:15:00,40.83,40.83,40.67,40.73,170147.0,40.608,40.608,40.4489,40.5086,170147.0
2025-04-04 14:20:00,40.73,40.78,40.64,40.64,121356.0,40.5086,40.5583,40.4191,40.4191,121356.0
2025-04-04 14:25:00,40.64,40.66,40.5,40.64,100783.0,40.4191,40.439,40.2798,40.4191,100783.0
2025-04-04 14:30:00,40.64,40.86,40.63,40.83,324516.0,40.4191,40.6379,40.4091,40.608,324516.0
2025-04-04 14:35:00,40.84,40.96,40.72,40.73,163846.0,40.618,40.7373,40.4986,40.5086,163846.0
2025-04-04 14:40:00,40.73,40.81,40.5,40.52,145258.0,40.5086,40.5882,40.2798,40.2997,145258.0
2025-04-04 14:45:00,40.52,40.71,40.51,40.71,154796.0,40.2997,40.4887,40.2898,40.4887,154796.0
2025-04-04 14:50:00,40.71,40.76,40.64,40.71,117232.0,40.4887,40.5384,40.4191,40.4887,117232.0
2025-04-04 14:55:00,40.7,40.77,40.63,40.66,118335.0,40.4788,40.5484,40.4091,40.439,118335.0
2025-04-04 15:00:00,40.66,40.71,40.6,40.65,142621.0,40.439,40.4887,40.3793,40.429,142621.0
2025-04-04 15:05:00,40.65,40.72,40.55,40.66,133306.0,40.429,40.4986,40.3296,40.439,133306.0
2025-04-04 15:10:00,40.66,40.83,40.64,40.81,111573.0,40.439,40.608,40.4191,40.5882,111573.0
2025-04-04 15:15:00,40.8,40.95,40.71,40.72,168151.0,40.5782,40.7274,40.4887,40.4986,168151.0
2025-04-04 15:20:00,40.71,40.99,40.71,40.97,197823.0,40.4887,40.7672,40.4887,40.7473,197823.0
2025-04-04 15:25:00,40.98,41.09,40.81,40.85,184044.0,40.7572,40.8666,40.5882,40.6279,184044.0
2025-04-04 15:30:00,40.84,41.07,40.83,41.07,203170.0,40.618,40.8467,40.608,40.8467,203170.0
2025-04-04 15:35:00,41.07,41.13,40.8,40.84,219153.0,40.8467,40.9064,40.5782,40.618,219153.0
2025-04-04 15:40:00,40.84,40.86,40.58,40.59,311117.0,40.618,40.6379,40.3594,40.3694,311117.0
2025-04-04 15:45:00,40.58,40.8,40.56,40.68,368492.0,40.3594,40.5782,40.3395,40.4589,368492.0
2025-04-04 15:50:00,40.67,40.68,40.42,40.43,608036.0,40.4489,40.4589,40.2003,40.2102,608036.0
2025-04-04 15:55:00,40.42,40.66,40.41,40.54,1228620.0,40.2003,40.439,40.1903,40.3196,1228620.0
2025-04-07 09:30:00,39.03,39.1,38.19,38.43,1221459.0,38.8178,38.8875,37.9824,38.2211,1221459.0
2025-04-07 09:35:00,38.43,38.79,38.15,38.35,667640.0,38.2211,38.5791,37.9426,38.1415,667640.0
2025-04-07 09:40:00,38.35,38.4,37.67,37.87,787252.0,38.1415,38.1913,37.4652,37.6641,787252.0
2025-04-07 09:45:00,37.87,38.47,37.8,38.39,682357.0,37.6641,38.2609,37.5945,38.1813,682357.0
2025-04-07 09:50:00,38.39,38.99,38.39,38.97,424519.0,38.1813,38.778,38.1813,38.7582,424519.0
2025-04-07 09:55:00,38.96,39.31,38.89,39.18,299605.0,38.7482,39.0963,38.6786,38.967,299605.0
2025-04-07 10:00:00,39.18,39.3,38.76,38.76,334969.0,38.967,39.0864,38.5493,38.5493,334969.0
2025-04-07 10:05:00,38.77,38.91,38.55,38.61,371587.0,38.5592,38.6985,38.3404,38.4001,371587.0
2025-04-07 10:10:00,38.6,40.39,38.56,40.37,830121.0,38.3902,40.1704,38.3504,40.1505,830121.0
2025-04-07 10:15:00,40.37,40.81,40.14,40.19,502168.0,40.1505,40.5882,39.9218,39.9715,502168.0
2025-04-07 10:20:00,40.16,40.16,38.9,38.96,706051.0,39.9417,39.9417,38.6885,38.7482,706051.0
2025-04-07 10:25:00,38.94,39.25,38.63,38.66,330576.0,38.7283,39.0366,38.42,38.4498,330576.0
2025-04-07 10:30:00,38.7,39.23,38.58,38.84,316293.0,38.4896,39.0167,38.3703,38.6289,316293.0
2025-04-07 10:35:00,38.85,38.92,38.53,38.59,205784.0,38.6388,38.7084,38.3206,38.3802,205784.0
2025-04-07 10:40:00,38.59,38.8,38.51,38.79,251414.0,38.3802,38.5891,38.3007,38.5791,251414.0
2025-04-07 10:45:00,38.76,39.0,38.72,38.99,187119.0,38.5493,38.788,38.5095,38.778,187119.0
2025-04-07 10:50:00,38.99,39.41,38.91,39.36,156533.0,38.778,39.1958,38.6985,39.146,156533.0
2025-04-07 10:55:00,39.37,39.38,39.06,39.09,158126.0,39.156,39.1659,38.8477,38.8775,158126.0
2025-04-07 11:00:00,39.11,39.36,39.02,39.29,169553.0,38.8974,39.146,38.8079,39.0764,169553.0
2025-04-07 11:05:00,39.3,39.31,38.72,38.77,192686.0,39.0864,39.0963,38.5095,38.5592,192686.0
2025-04-07 11:10:00,38.77,38.82,38.23,38.32,402540.0,38.5592,38.609,38.0222,38.1117,402540.0
2025-04-07 11:15:00,38.29,38.5,38.08,38.43,346954.0,38.0819,38.2907,37.873,38.2211,346954.0
2025-04-07 11:20:00,38.41,38.63,38.11,38.12,181169.0,38.2012,38.42,37.9028,37.9128,181169.0
2025-04-07 11:25:00,38.12,38.23,38.02,38.06,174783.0,37.9128,38.0222,37.8133,37.8531,174783.0
2025-04-07 11:30:00,38.09,38.55,38.08,38.52,159332.0,37.8829,38.3404,37.873,38.3106,159332.0
2025-04-07 11:35:00,38.53,38.84,38.52,38.74,129587.0,38.3206,38.6289,38.3106,38.5294,129587.0
2025-04-07 11:40:00,38.73,39.09,38.72,39.05,167172.0,38.5195,38.8775,38.5095,38.8377,167172.0
2025-04-07 11:45:00,39.05,39.07,38.77,38.77,137949.0,38.8377,38.8576,38.5592,38.5592,137949.0
2025-04-07 11:50:00,38.78,38.91,38.53,38.53,166522.0,38.5692,38.6985,38.3206,38.3206,166522.0
2025-04-07 11:55:00,38.54,38.63,38.38,38.38,115581.0,38.3305,38.42,38.1714,38.1714,115581.0
2025-04-07 12:00:00,38.4,38.41,38.24,38.34,171007.0,38.1913,38.2012,38.0321,38.1316,171007.0
2025-04-07 12:05:00,38.36,38.39,38.22,38.26,122737.0,38.1515,38.1813,38.0122,38.052,122737.0
2025-04-07 12:10:00,38.26,38.31,38.11,38.19,146239.0,38.052,38.1017,37.9028,37.9824,146239.0
2025-04-07 12:15:00,38.17,38.3,38.05,38.29,186895.0,37.9625,38.0918,37.8432,38.0819,186895.0
2025-04-07 12:20:00,38.3,38.3,38.08,38.13,102325.0,38.0918,38.0918,37.873,37.9227,102325.0
2025-04-07 12:25:00,38.15,38.45,38.09,38.42,142377.0,37.9426,38.241,37.8829,38.2111,142377.0
2025-04-07 12:30:00,38.41,38.66,38.38,38.63,101692.0,38.2012,38.4498,38.1714,38.42,101692.0
2025-04-07 12:35:00,38.63,38.67,38.47,38.48,143428.0,38.42,38.4598,38.2609,38.2708,143428.0
2025-04-07 12:40:00,38.48,38.57,38.32,38.41,153275.0,38.2708,38.3603,38.1117,38.2012,153275.0
2025-04-07 12:45:00,38.4,38.4,38.26,38.29,96674.0,38.1913,38.1913,38.052,38.0819,96674.0
2025-04-07 12:50:00,38.3,38.34,38.18,38.32,144832.0,38.0918,38.1316,37.9725,38.1117,144832.0
2025-04-07 12:55:00,38.32,38.35,38.08,38.19,114508.0,38.1117,38.1415,37.873,37.9824,114508.0
2025-04-07 13:00:00,38.19,38.82,38.18,38.34,230057.0,37.9824,38.609,37.9725,38.1316,230057.0
2025-04-07 13:05:00,38.34,38.42,38.26,38.41,164998.0,38.1316,38.2111,38.052,38.2012,164998.0
2025-04-07 13:10:00,38.4,38.79,38.32,38.79,156175.0,38.1913,38.5791,38.1117,38.5791,156175.0
2025-04-07 13:15:00,38.75,39.0,38.74,38.94,176443.0,38.5394,38.788,38.5294,38.7283,176443.0
2025-04-07 13:20:00,38.95,39.02,38.83,38.99,126973.0,38.7383,38.8079,38.6189,38.778,126973.0
2025-04-07 13:25:00,38.98,39.13,38.9,39.11,163840.0,38.7681,38.9173,38.6885,38.8974,163840.0
2025-04-07 13:30:00,39.1,39.12,38.83,38.97,169738.0,38.8875,38.9073,38.6189,38.7582,169738.0
2025-04-07 13:35:00,38.95,39.19,38.89,39.14,127114.0,38.7383,38.977,38.6786,38.9272,127114.0
2025-04-07 13:40:00,39.13,39.4,38.94,39.35,290856.0,38.9173,39.1858,38.7283,39.1361,290856.0
2025-04-07 13:45:00,39.36,39.55,39.12,39.3,206965.0,39.146,39.335,38.9073,39.0864,206965.0
2025-04-07 13:50:00,39.29,39.36,39.06,39.16,129473.0,39.0764,39.146,38.8477,38.9471,129473.0
2025-04-07 13:55:00,39.16,39.29,39.05,39.25,110215.0,38.9471,39.0764,38.8377,39.0366,110215.0
2025-04-07 14:00:00,39.25,39.38,39.12,39.26,161288.0,39.0366,39.1659,38.9073,39.0466,161288.0
2025-04-07 14:05:00,39.26,39.26,39.01,39.06,168970.0,39.0466,39.0466,38.7979,38.8477,168970.0
2025-04-07 14:10:00,39.06,39.19,38.84,38.93,171450.0,38.8477,38.977,38.6289,38.7184,171450.0
2025-04-07 14:15:00,38.94,39.19,38.87,39.19,134225.0,38.7283,38.977,38.6587,38.977,134225.0
2025-04-07 14:20:00,39.18,39.36,39.12,39.27,99085.0,38.967,39.146,38.9073,39.0565,99085.0
2025-04-07 14:25:00,39.26,39.27,38.76,38.81,100762.0,39.0466,39.0565,38.5493,38.599,100762.0
2025-04-07 14:30:00,38.81,38.93,38.78,38.9,104972.0,38.599,38.7184,38.5692,38.6885,104972.0
2025-04-07 14:35:00,38.89,39.15,38.89,39.12,85019.0,38.6786,38.9372,38.6786,38.9073,85019.0
2025-04-07 14:40:00,39.11,39.21,38.97,38.97,99307.0,38.8974,38.9969,38.7582,38.7582,99307.0
2025-04-07 14:45:00,38.97,39.01,38.8,38.91,120921.0,38.7582,38.7979,38.5891,38.6985,120921.0
2025-04-07 14:50:00,38.91,38.95,38.65,38.68,117898.0,38.6985,38.7383,38.4399,38.4697,117898.0
2025-04-07 14:55:00,38.68,38.72,38.58,38.66,103431.0,38.4697,38.5095,38.3703,38.4498,103431.0
2025-04-07 15:00:00,38.67,38.96,38.61,38.67,220664.0,38.4598,38.7482,38.4001,38.4598,220664.0
2025-04-07 15:05:00,38.67,38.8,38.6,38.71,141152.0,38.4598,38.5891,38.3902,38.4996,141152.0
2025-04-07 15:10:00,38.7,38.88,38.68,38.75,124281.0,38.4896,38.6686,38.4697,38.5394,124281.0
2025-04-07 15:15:00,38.76,39.0,38.63,38.97,208930.0,38.5493,38.788,38.42,38.7582,208930.0
2025-04-07 15:20:00,38.96,38.99,38.74,38.81,182146.0,38.7482,38.778,38.5294,38.599,182146.0
2025-04-07 15:25:00,38.82,38.84,38.63,38.65,158847.0,38.609,38.6289,38.42,38.4399,158847.0
2025-04-07 15:30:00,38.66,39.12,38.66,39.08,224391.0,38.4498,38.9073,38.4498,38.8676,224391.0
2025-04-07 15:35:00,39.1,39.23,38.97,39.07,213033.0,38.8875,39.0167,38.7582,38.8576,213033.0
2025-04-07 15:40:00,39.08,39.09,38.62,38.65,253282.0,38.8676,38.8775,38.4101,38.4399,253282.0
2025-04-07 15:45:00,38.65,38.74,38.55,38.73,271111.0,38.4399,38.5294,38.3404,38.5195,271111.0
2025-04-07 15:50:00,38.73,38.85,38.59,38.77,491787.0,38.5195,38.6388,38.3802,38.5592,491787.0
2025-04-07 15:55:00,38.78,38.81,38.67,38.73,1136862.0,38.5692,38.599,38.4598,38.5195,1136862.0
2025-04-08 09:30:00,39.7,39.83,39.23,39.33,718420.0,39.4842,39.6135,39.0167,39.1162,718420.0
2025-04-08 09:35:00,39.33,39.33,38.92,38.97,481081.0,39.1162,39.1162,38.7084,38.7582,481081.0
2025-04-08 09:40:00,38.98,38.99,38.59,38.73,371587.0,38.7681,38.778,38.3802,38.5195,371587.0
2025-04-08 09:45:00,38.69,38.72,38.43,38.57,371740.0,38.4797,38.5095,38.2211,38.3603,371740.0
2025-04-08 09:50:00,38.58,38.87,38.39,38.81,320487.0,38.3703,38.6587,38.1813,38.599,320487.0
2025-04-08 09:55:00,38.82,39.0,38.8,38.95,253656.0,38.609,38.788,38.5891,38.7383,253656.0
2025-04-08 10:00:00,38.95,39.19,38.83,39.04,272494.0,38.7383,38.977,38.6189,38.8278,272494.0
2025-04-08 10:05:00,39.04,39.2,39.0,39.13,229107.0,38.8278,38.9869,38.788,38.9173,229107.0
2025-04-08 10:10:00,39.13,39.24,39.02,39.2,178430.0,38.9173,39.0267,38.8079,38.9869,178430.0
2025-04-08 10:15:00,39.19,39.31,39.13,39.2,309151.0,38.977,39.0963,38.9173,38.9869,309151.0
2025-04-08 10:20:00,39.2,39.4,38.98,39.01,264024.0,38.9869,39.1858,38.7681,38.7979,264024.0
2025-04-08 10:25:00,39.01,39.3,38.99,39.15,245565.0,38.7979,39.0864,38.778,38.9372,245565.0
2025-04-08 10:30:00,39.14,39.19,39.0,39.14,168019.0,38.9272,38.977,38.788,38.9272,168019.0
2025-04-08 10:35:00,39.15,39.19,38.88,38.98,176466.0,38.9372,38.977,38.6686,38.7681,176466.0
2025-04-08 10:40:00,39.0,39.0,38.71,38.72,187031.0,38.788,38.788,38.4996,38.5095,187031.0
2025-04-08 10:45:00,38.72,38.76,38.44,38.47,266831.0,38.5095,38.5493,38.231,38.2609,266831.0
2025-04-08 10:50:00,38.47,38.51,38.38,38.47,311925.0,38.2609,38.3007,38.1714,38.2609,311925.0
2025-04-08 10:55:00,38.47,38.53,38.33,38.36,212417.0,38.2609,38.3206,38.1216,38.1515,212417.0
2025-04-08 11:00:00,38.36,38.52,38.34,38.48,182424.0,38.1515,38.3106,38.1316,38.2708,182424.0
2025-04-08 11:05:00,38.47,38.49,38.27,38.32,151496.0,38.2609,38.2808,38.062,38.1117,151496.0
2025-04-08 11:10:00,38.32,38.35,38.11,38.16,186360.0,38.1117,38.1415,37.9028,37.9526,186360.0
2025-04-08 11:15:00,38.16,38.17,38.0,38.09,452366.0,37.9526,37.9625,37.7934,37.8829,452366.0
2025-04-08 11:20:00,38.1,38.22,37.91,37.97,629319.0,37.8929,38.0122,37.7039,37.7636,629319.0
2025-04-08 11:25:00,37.97,38.1,37.91,37.95,145836.0,37.7636,37.8929,37.7039,37.7437,145836.0
2025-04-08 11:30:00,37.94,38.18,37.92,38.17,236508.0,37.7338,37.9725,37.7139,37.9625,236508.0
2025-04-08 11:35:00,38.17,38.32,38.13,38.19,156969.0,37.9625,38.1117,37.9227,37.9824,156969.0
2025-04-08 11:40:00,38.18,38.33,38.16,38.19,104130.0,37.9725,38.1216,37.9526,37.9824,104130.0
2025-04-08 11:45:00,38.2,38.27,38.13,38.18,99653.0,37.9923,38.062,37.9227,37.9725,99653.0
2025-04-08 11:50:00,38.19,38.2,37.95,38.19,112078.0,37.9824,37.9923,37.7437,37.9824,112078.0
2025-04-08 11:55:00,38.18,38.29,38.13,38.21,88200.0,37.9725,38.0819,37.9227,38.0023,88200.0
2025-04-08 12:00:00,38.2,38.21,38.02,38.07,62475.0,37.9923,38.0023,37.8133,37.8631,62475.0
2025-04-08 12:05:00,38.08,38.14,37.99,38.04,99890.0,37.873,37.9327,37.7835,37.8332,99890.0
2025-04-08 12:10:00,38.03,38.17,38.01,38.06,94414.0,37.8233,37.9625,37.8034,37.8531,94414.0
2025-04-08 12:15:00,38.05,38.08,37.85,37.92,249847.0,37.8432,37.873,37.6442,37.7139,249847.0
2025-04-08 12:20:00,37.92,38.01,37.82,37.87,149654.0,37.7139,37.8034,37.6144,37.6641,149654.0
2025-04-08 12:25:00,37.87,38.02,37.86,38.01,72805.0,37.6641,37.8133,37.6542,37.8034,72805.0
2025-04-08 12:30:00,38.01,38.07,37.75,37.84,208548.0,37.8034,37.8631,37.5448,37.6343,208548.0
2025-04-08 12:35:00,37.87,37.89,37.53,37.56,233375.0,37.6641,37.684,37.326,37.3558,233375.0
2025-04-08 12:40:00,37.54,37.6,37.37,37.44,260479.0,37.3359,37.3956,37.1669,37.2365,260479.0
2025-04-08 12:45:00,37.44,37.63,37.32,37.49,223329.0,37.2365,37.4254,37.1171,37.2862,223329.0
2025-04-08 12:50:00,37.51,37.54,37.39,37.46,111550.0,37.3061,37.3359,37.1867,37.2564,111550.0
2025-04-08 12:55:00,37.47,37.56,37.18,37.19,184844.0,37.2663,37.3558,36.9779,36.9878,184844.0
2025-04-08 13:00:00,37.2,37.33,37.19,37.32,144038.0,36.9978,37.1271,36.9878,37.1171,144038.0
2025-04-08 13:05:00,37.32,37.35,37.01,37.02,185158.0,37.1171,37.147,36.8088,36.8188,185158.0
2025-04-08 13:10:00,37.03,37.08,36.79,36.93,319130.0,36.8287,36.8784,36.59,36.7292,319130.0
2025-04-08 13:15:00,36.89,37.1,36.89,36.91,153574.0,36.6895,36.8983,36.6895,36.7094,153574.0
2025-04-08 13:20:00,36.9,36.94,36.8,36.89,128336.0,36.6994,36.7392,36.6,36.6895,128336.0
2025-04-08 13:25:00,36.89,36.92,36.62,36.69,171404.0,36.6895,36.7193,36.4209,36.4906,171404.0
2025-04-08 13:30:00,36.69,36.86,36.63,36.81,200627.0,36.4906,36.6596,36.4309,36.6099,200627.0
2025-04-08 13:35:00,36.81,37.2,36.77,37.08,239318.0,36.6099,36.9978,36.5701,36.8784,239318.0
2025-04-08 13:40:00,37.08,37.33,37.05,37.17,107398.0,36.8784,37.1271,36.8486,36.9679,107398.0
2025-04-08 13:45:00,37.17,37.18,36.96,37.0,95628.0,36.9679,36.9779,36.7591,36.7989,95628.0
2025-04-08 13:50:00,37.0,37.11,36.91,37.03,144147.0,36.7989,36.9083,36.7094,36.8287,144147.0
2025-04-08 13:55:00,37.02,37.18,37.0,37.12,95522.0,36.8188,36.9779,36.7989,36.9182,95522.0
2025-04-08 14:00:00,37.13,37.18,37.04,37.07,109143.0,36.9282,36.9779,36.8387,36.8685,109143.0
2025-04-08 14:05:00,37.07,37.1,36.92,36.94,96589.0,36.8685,36.8983,36.7193,36.7392,96589.0
2025-04-08 14:10:00,36.94,36.99,36.87,36.91,92048.0,36.7392,36.7889,36.6696,36.7094,92048.0
2025-04-08 14:15:00,36.9,37.06,36.86,37.04,66542.0,36.6994,36.8585,36.6596,36.8387,66542.0
2025-04-08 14:20:00,37.03,37.04,36.88,36.91,62428.0,36.8287,36.8387,36.6795,36.7094,62428.0
2025-04-08 14:25:00,36.91,36.91,36.65,36.66,122477.0,36.7094,36.7094,36.4508,36.4607,122477.0
2025-04-08 14:30:00,36.66,37.22,36.66,36.89,244567.0,36.4607,37.0177,36.4607,36.6895,244567.0
2025-04-08 14:35:00,36.88,36.91,36.73,36.75,167564.0,36.6795,36.7094,36.5303,36.5502,167564.0
2025-04-08 14:40:00,36.76,36.77,36.53,36.59,124098.0,36.5602,36.5701,36.3314,36.3911,124098.0
2025-04-08 14:45:00,36.6,36.77,36.58,36.64,140240.0,36.401,36.5701,36.3812,36.4408,140240.0
2025-04-08 14:50:00,36.64,36.74,36.59,36.63,125692.0,36.4408,36.5403,36.3911,36.4309,125692.0
2025-04-08 14:55:00,36.63,36.65,36.56,36.58,104761.0,36.4309,36.4508,36.3613,36.3812,104761.0
2025-04-08 15:00:00,36.58,36.61,36.47,36.51,204699.0,36.3812,36.411,36.2717,36.3115,204699.0
2025-04-08 15:05:00,36.5,36.52,36.22,36.23,237752.0,36.3016,36.3215,36.0231,36.0331,237752.0
2025-04-08 15:10:00,36.23,36.35,36.15,36.19,220100.0,36.0331,36.1524,35.9535,35.9933,220100.0
2025-04-08 15:15:00,36.19,36.22,35.93,35.97,308241.0,35.9933,36.0231,35.7347,35.7745,308241.0
2025-04-08 15:20:00,35.96,36.12,35.91,36.06,285956.0,35.7645,35.9237,35.7148,35.864,285956.0
2025-04-08 15:25:00,36.06,36.23,36.01,36.12,227847.0,35.864,36.0331,35.8142,35.9237,227847.0
2025-04-08 15:30:00,36.1,36.1,35.87,35.87,257109.0,35.9038,35.9038,35.675,35.675,257109.0
2025-04-08 15:35:00,35.86,35.88,35.6,35.62,326204.0,35.6651,35.685,35.4065,35.4264,326204.0
2025-04-08 15:40:00,35.62,35.78,35.47,35.48,260835.0,35.4264,35.5855,35.2772,35.2871,260835.0
2025-04-08 15:45:00,35.48,35.57,35.35,35.36,519316.0,35.2871,35.3766,35.1578,35.1678,519316.0
2025-04-08 15:50:00,35.38,35.97,35.38,35.93,508803.0,35.1877,35.7745,35.1877,35.7347,508803.0
2025-04-08 15:55:00,35.92,36.17,35.86,36.1,1229672.0,35.7247,35.9734,35.6651,35.9038,1229672.0
2025-04-09 09:30:00,35.54,35.67,34.92,34.94,1549961.0,35.3468,35.4761,34.7302,34.7501,1549961.0
2025-04-09 09:35:00,34.93,35.38,34.78,35.34,963076.0,34.7401,35.1877,34.5909,35.1479,963076.0
2025-04-09 09:40:00,35.34,35.57,35.13,35.15,756029.0,35.1479,35.3766,34.939,34.9589,756029.0
2025-04-09 09:45:00,35.15,35.26,34.92,35.22,468871.0,34.9589,35.0683,34.7302,35.0285,468871.0
2025-04-09 09:50:00,35.22,35.34,35.12,35.33,480310.0,35.0285,35.1479,34.9291,35.1379,480310.0
2025-04-09 09:55:00,35.33,35.66,35.32,35.36,406507.0,35.1379,35.4662,35.128,35.1678,406507.0
2025-04-09 10:00:00,35.35,35.64,35.31,35.45,446926.0,35.1578,35.4463,35.1181,35.2573,446926.0
2025-04-09 10:05:00,35.47,35.48,35.02,35.08,298989.0,35.2772,35.2871,34.8296,34.8893,298989.0
2025-04-09 10:10:00,35.07,35.25,34.92,34.94,339025.0,34.8794,35.0584,34.7302,34.7501,339025.0
2025-04-09 10:15:00,34.93,35.1,34.93,35.08,348275.0,34.7401,34.9092,34.7401,34.8893,348275.0
2025-04-09 10:20:00,35.09,35.29,34.92,35.14,338541.0,34.8993,35.0982,34.7302,34.949,338541.0
2025-04-09 10:25:00,35.13,35.2,34.92,35.13,261030.0,34.939,35.0087,34.7302,34.939,261030.0
2025-04-09 10:30:00,35.13,35.54,35.07,35.48,305552.0,34.939,35.3468,34.8794,35.2871,305552.0
2025-04-09 10:35:00,35.48,35.53,35.32,35.39,221531.0,35.2871,35.3369,35.128,35.1976,221531.0
2025-04-09 10:40:00,35.39,35.39,35.12,35.15,234356.0,35.1976,35.1976,34.9291,34.9589,234356.0
2025-04-09 10:45:00,35.15,35.53,35.08,35.26,251248.0,34.9589,35.3369,34.8893,35.0683,251248.0
2025-04-09 10:50:00,35.26,35.29,35.03,35.11,216326.0,35.0683,35.0982,34.8396,34.9191,216326.0
2025-04-09 10:55:00,35.11,35.2,34.92,34.95,208852.0,34.9191,35.0087,34.7302,34.76,208852.0
2025-04-09 11:00:00,34.95,35.22,34.94,35.22,159634.0,34.76,35.0285,34.7501,35.0285,159634.0
2025-04-09 11:05:00,35.21,35.48,35.17,35.37,210381.0,35.0186,35.2871,34.9788,35.1777,210381.0
2025-04-09 11:10:00,35.37,35.6,35.36,35.53,144030.0,35.1777,35.4065,35.1678,35.3369,144030.0
2025-04-09 11:15:00,35.53,35.74,35.53,35.72,179452.0,35.3369,35.5457,35.3369,35.5258,179452.0
2025-04-09 11:20:00,35.73,35.96,35.71,35.93,352006.0,35.5358,35.7645,35.5159,35.7347,352006.0
2025-04-09 11:25:00,35.92,36.0,35.86,35.91,242680.0,35.7247,35.8043,35.6651,35.7148,242680.0
2025-04-09 11:30:00,35.9,36.13,35.86,35.99,247685.0,35.7048,35.9336,35.6651,35.7944,247685.0
2025-04-09 11:35:00,36.0,36.11,35.88,35.94,161484.0,35.8043,35.9137,35.685,35.7446,161484.0
2025-04-09 11:40:00,35.94,36.04,35.85,35.94,135704.0,35.7446,35.8441,35.6551,35.7446,135704.0
2025-04-09 11:45:00,35.95,36.37,35.94,36.24,223707.0,35.7546,36.1723,35.7446,36.043,223707.0
2025-04-09 11:50:00,36.23,36.34,36.17,36.18,136700.0,36.0331,36.1425,35.9734,35.9833,136700.0
2025-04-09 11:55:00,36.19,36.19,35.95,35.98,167468.0,35.9933,35.9933,35.7546,35.7844,167468.0
2025-04-09 12:00:00,35.98,36.19,35.86,36.07,142030.0,35.7844,35.9933,35.6651,35.8739,142030.0
2025-04-09 12:05:00,36.07,36.21,36.04,36.19,112030.0,35.8739,36.0132,35.8441,35.9933,112030.0
2025-04-09 12:10:00,36.2,36.38,36.14,36.29,176287.0,36.0032,36.1822,35.9435,36.0927,176287.0
2025-04-09 12:15:00,36.29,36.42,36.28,36.32,137967.0,36.0927,36.222,36.0828,36.1226,137967.0
2025-04-09 12:20:00,36.32,36.34,36.23,36.24,108397.0,36.1226,36.1425,36.0331,36.043,108397.0
2025-04-09 12:25:00,36.23,36.3,36.11,36.13,158068.0,36.0331,36.1027,35.9137,35.9336,158068.0
2025-04-09 12:30:00,36.13,36.16,36.05,36.12,85319.0,35.9336,35.9634,35.854,35.9237,85319.0
2025-04-09 12:35:00,36.13,36.2,35.99,36.11,95745.0,35.9336,36.0032,35.7944,35.9137,95745.0
2025-04-09 12:40:00,36.09,36.09,35.95,35.97,115061.0,35.8938,35.8938,35.7546,35.7745,115061.0
2025-04-09 12:45:00,35.98,36.04,35.87,36.04,103742.0,35.7844,35.8441,35.675,35.8441,103742.0
2025-04-09 12:50:00,36.04,36.1,35.89,36.06,93456.0,35.8441,35.9038,35.6949,35.864,93456.0
2025-04-09 12:55:00,36.05,36.12,35.95,35.97,128894.0,35.854,35.9237,35.7546,35.7745,128894.0
2025-04-09 13:00:00,35.97,36.48,35.97,36.45,200005.0,35.7745,36.2817,35.7745,36.2519,200005.0
2025-04-09 13:05:00,36.42,36.43,36.11,36.23,1648211.0,36.222,36.232,35.9137,36.0331,1648211.0
2025-04-09 13:10:00,36.23,36.23,36.03,36.1,602177.0,36.0331,36.0331,35.8341,35.9038,602177.0
2025-04-09 13:15:00,36.1,36.91,35.67,36.82,526016.0,35.9038,36.7094,35.4761,36.6198,526016.0
2025-04-09 13:20:00,36.8,37.91,36.57,37.82,1090711.0,36.6,37.7039,36.3712,37.6144,1090711.0
2025-04-09 13:25:00,37.82,38.75,37.8,38.22,710754.0,37.6144,38.5394,37.5945,38.0122,710754.0
2025-04-09 13:30:00,38.23,39.11,38.07,39.08,590503.0,38.0222,38.8974,37.8631,38.8676,590503.0
2025-04-09 13:35:00,39.07,39.35,38.59,38.59,610230.0,38.8576,39.1361,38.3802,38.3802,610230.0
2025-04-09 13:40:00,38.6,38.81,38.42,38.65,395252.0,38.3902,38.599,38.2111,38.4399,395252.0
2025-04-09 13:45:00,38.66,39.33,38.66,39.16,343446.0,38.4498,39.1162,38.4498,38.9471,343446.0
2025-04-09 13:50:00,39.18,39.34,39.0,39.33,395149.0,38.967,39.1261,38.788,39.1162,395149.0
2025-04-09 13:55:00,39.32,39.92,39.2,39.72,577130.0,39.1063,39.703,38.9869,39.5041,577130.0
2025-04-09 14:00:00,39.71,40.48,39.71,39.96,1027592.0,39.4941,40.26,39.4941,39.7428,1027592.0
2025-04-09 14:05:00,39.98,40.14,39.49,39.87,555041.0,39.7627,39.9218,39.2753,39.6533,555041.0
2025-04-09 14:10:00,39.87,40.13,39.82,39.98,420021.0,39.6533,39.9119,39.6035,39.7627,420021.0
2025-04-09 14:15:00,39.96,40.5,39.82,40.2,390048.0,39.7428,40.2798,39.6035,39.9815,390048.0
2025-04-09 14:20:00,40.21,40.48,40.08,40.45,323189.0,39.9914,40.26,39.8621,40.2301,323189.0
2025-04-09 14:25:00,40.44,40.72,40.38,40.39,499614.0,40.2202,40.4986,40.1605,40.1704,499614.0
2025-04-09 14:30:00,40.41,40.77,40.37,40.44,323075.0,40.1903,40.5484,40.1505,40.2202,323075.0
2025-04-09 14:35:00,40.45,40.48,40.17,40.34,2220022.0,40.2301,40.26,39.9516,40.1207,2220022.0
2025-04-09 14:40:00,40.34,40.61,40.14,40.22,357361.0,40.1207,40.3892,39.9218,40.0014,357361.0
2025-04-09 14:45:00,40.22,40.37,39.96,40.23,456926.0,40.0014,40.1505,39.7428,40.0113,456926.0
2025-04-09 14:50:00,40.22,40.38,39.91,39.91,275975.0,40.0014,40.1605,39.693,39.693,275975.0
2025-04-09 14:55:00,39.92,40.0,39.61,39.62,224466.0,39.703,39.7826,39.3947,39.4046,224466.0
2025-04-09 15:00:00,39.62,39.83,39.55,39.78,261157.0,39.4046,39.6135,39.335,39.5638,261157.0
2025-04-09 15:05:00,39.77,39.87,39.62,39.74,289342.0,39.5538,39.6533,39.4046,39.524,289342.0
2025-04-09 15:10:00,39.75,40.16,39.73,40.12,225758.0,39.5339,39.9417,39.514,39.9019,225758.0
2025-04-09 15:15:00,40.13,40.24,39.85,40.09,216211.0,39.9119,40.0213,39.6334,39.8721,216211.0
2025-04-09 15:20:00,40.09,40.38,40.05,40.35,238148.0,39.8721,40.1605,39.8323,40.1307,238148.0
2025-04-09 15:25:00,40.36,40.57,40.3,40.52,227011.0,40.1406,40.3495,40.0809,40.2997,227011.0
2025-04-09 15:30:00,40.52,40.82,40.43,40.79,320031.0,40.2997,40.5981,40.2102,40.5683,320031.0
2025-04-09 15:35:00,40.79,40.81,40.41,40.57,264550.0,40.5683,40.5882,40.1903,40.3495,264550.0
2025-04-09 15:40:00,40.57,40.79,40.53,40.74,376847.0,40.3495,40.5683,40.3097,40.5185,376847.0
2025-04-09 15:45:00,40.74,40.8,40.54,40.66,346818.0,40.5185,40.5782,40.3196,40.439,346818.0
2025-04-09 15:50:00,40.67,40.76,40.34,40.36,668712.0,40.4489,40.5384,40.1207,40.1406,668712.0
2025-04-09 15:55:00,40.37,40.41,40.18,40.23,1459116.0,40.1505,40.1903,39.9616,40.0113,1459116.0
2025-04-10 09:30:00,38.66,38.68,37.65,37.9,869007.0,38.4498,38.4697,37.4453,37.694,869007.0
2025-04-10 09:35:00,37.87,37.9,37.41,37.71,508848.0,37.6641,37.694,37.2066,37.505,508848.0
2025-04-10 09:40:00,37.68,37.71,37.36,37.55,475671.0,37.4752,37.505,37.1569,37.3459,475671.0
2025-04-10 09:45:00,37.58,37.75,37.25,37.26,513575.0,37.3757,37.5448,37.0475,37.0575,513575.0
2025-04-10 09:50:00,37.27,37.48,36.96,37.0,377032.0,37.0674,37.2763,36.7591,36.7989,377032.0
2025-04-10 09:55:00,36.98,37.11,36.85,36.85,269221.0,36.779,36.9083,36.6497,36.6497,269221.0
2025-04-10 10:00:00,36.86,36.99,36.69,36.82,380042.0,36.6596,36.7889,36.4906,36.6198,380042.0
2025-04-10 10:05:00,36.82,37.07,36.62,36.74,308964.0,36.6198,36.8685,36.4209,36.5403,308964.0
2025-04-10 10:10:00,36.74,36.78,36.57,36.66,223889.0,36.5403,36.5801,36.3712,36.4607,223889.0
2025-04-10 10:15:00,36.67,36.89,36.67,36.79,266846.0,36.4707,36.6895,36.4707,36.59,266846.0
2025-04-10 10:20:00,36.78,36.96,36.74,36.89,209619.0,36.5801,36.7591,36.5403,36.6895,209619.0
2025-04-10 10:25:00,36.89,37.01,36.8,36.84,206394.0,36.6895,36.8088,36.6,36.6397,206394.0
2025-04-10 10:30:00,36.85,37.06,36.8,37.04,179336.0,36.6497,36.8585,36.6,36.8387,179336.0
2025-04-10 10:35:00,37.02,37.13,36.88,36.9,188206.0,36.8188,36.9282,36.6795,36.6994,188206.0
2025-04-10 10:40:00,36.89,37.07,36.85,36.91,233252.0,36.6895,36.8685,36.6497,36.7094,233252.0
2025-04-10 10:45:00,36.89,36.92,36.78,36.84,181645.0,36.6895,36.7193,36.5801,36.6397,181645.0
2025-04-10 10:50:00,36.84,36.89,36.61,36.71,499340.0,36.6397,36.6895,36.411,36.5104,499340.0
2025-04-10 10:55:00,36.72,36.74,36.6,36.61,143815.0,36.5204,36.5403,36.401,36.411,143815.0
2025-04-10 11:00:00,36.61,36.7,36.53,36.66,212312.0,36.411,36.5005,36.3314,36.4607,212312.0
2025-04-10 11:05:00,36.66,37.01,36.65,36.95,122305.0,36.4607,36.8088,36.4508,36.7491,122305.0
2025-04-10 11:10:00,36.97,37.01,36.82,36.84,143787.0,36.769,36.8088,36.6198,36.6397,143787.0
2025-04-10 11:15:00,36.84,36.86,36.62,36.63,104098.0,36.6397,36.6596,36.4209,36.4309,104098.0
2025-04-10 11:20:00,36.65,36.69,36.52,36.61,148860.0,36.4508,36.4906,36.3215,36.411,148860.0
2025-04-10 11:25:00,36.6,36.66,36.52,36.59,102387.0,36.401,36.4607,36.3215,36.3911,102387.0
2025-04-10 11:30:00,36.6,36.75,36.56,36.75,207621.0,36.401,36.5502,36.3613,36.5502,207621.0
2025-04-10 11:35:00,36.75,36.83,36.59,36.6,134444.0,36.5502,36.6298,36.3911,36.401,134444.0
2025-04-10 11:40:00,36.59,36.76,36.58,36.66,115508.0,36.3911,36.5602,36.3812,36.4607,115508.0
2025-04-10 11:45:00,36.65,36.76,36.55,36.55,138576.0,36.4508,36.5602,36.3513,36.3513,138576.0
2025-04-10 11:50:00,36.55,36.6,36.36,36.59,276724.0,36.3513,36.401,36.1623,36.3911,276724.0
2025-04-10 11:55:00,36.6,36.63,36.49,36.57,144332.0,36.401,36.4309,36.2916,36.3712,144332.0
2025-04-10 12:00:00,36.57,36.77,36.41,36.44,219411.0,36.3712,36.5701,36.2121,36.2419,219411.0
2025-04-10 12:05:00,36.44,36.57,36.44,36.52,80331.0,36.2419,36.3712,36.2419,36.3215,80331.0
2025-04-10 12:10:00,36.5,36.56,36.27,36.29,137787.0,36.3016,36.3613,36.0728,36.0927,137787.0
2025-04-10 12:15:00,36.28,36.32,36.15,36.23,241604.0,36.0828,36.1226,35.9535,36.0331,241604.0
2025-04-10 12:20:00,36.23,36.25,36.1,36.14,196340.0,36.0331,36.0529,35.9038,35.9435,196340.0
2025-04-10 12:25:00,36.13,36.19,36.08,36.1,134723.0,35.9336,35.9933,35.8839,35.9038,134723.0
2025-04-10 12:30:00,36.09,36.46,36.08,36.43,274000.0,35.8938,36.2618,35.8839,36.232,274000.0
2025-04-10 12:35:00,36.43,36.53,36.29,36.43,216541.0,36.232,36.3314,36.0927,36.232,216541.0
2025-04-10 12:40:00,36.42,36.5,36.35,36.47,164258.0,36.222,36.3016,36.1524,36.2717,164258.0
2025-04-10 12:45:00,36.46,36.62,36.25,36.57,137080.0,36.2618,36.4209,36.0529,36.3712,137080.0
2025-04-10 12:50:00,36.56,36.64,36.46,36.52,174207.0,36.3613,36.4408,36.2618,36.3215,174207.0
2025-04-10 12:55:00,36.53,36.59,36.46,36.53,159672.0,36.3314,36.3911,36.2618,36.3314,159672.0
2025-04-10 13:00:00,36.53,36.98,36.43,36.69,433288.0,36.3314,36.779,36.232,36.4906,433288.0
2025-04-10 13:05:00,36.68,36.69,36.37,36.4,177665.0,36.4806,36.4906,36.1723,36.2021,177665.0
2025-04-10 13:10:00,36.41,36.42,36.09,36.16,147492.0,36.2121,36.222,35.8938,35.9634,147492.0
2025-04-10 13:15:00,36.14,36.14,36.02,36.09,219049.0,35.9435,35.9435,35.8242,35.8938,219049.0
2025-04-10 13:20:00,36.09,36.22,36.0,36.14,232330.0,35.8938,36.0231,35.8043,35.9435,232330.0
2025-04-10 13:25:00,36.15,36.46,36.12,36.43,202028.0,35.9535,36.2618,35.9237,36.232,202028.0
2025-04-10 13:30:00,36.43,36.53,36.35,36.38,178707.0,36.232,36.3314,36.1524,36.1822,178707.0
2025-04-10 13:35:00,36.37,36.55,36.33,36.41,145154.0,36.1723,36.3513,36.1325,36.2121,145154.0
2025-04-10 13:40:00,36.41,36.68,36.37,36.62,162146.0,36.2121,36.4806,36.1723,36.4209,162146.0
2025-04-10 13:45:00,36.61,37.03,36.6,36.66,349591.0,36.411,36.8287,36.401,36.4607,349591.0
2025-04-10 13:50:00,36.66,36.74,36.49,36.65,131549.0,36.4607,36.5403,36.2916,36.4508,131549.0
2025-04-10 13:55:00,36.65,36.85,36.65,36.7,231887.0,36.4508,36.6497,36.4508,36.5005,231887.0
2025-04-10 14:00:00,36.7,37.01,36.62,36.93,138681.0,36.5005,36.8088,36.4209,36.7292,138681.0
2025-04-10 14:05:00,36.93,37.04,36.55,36.62,383085.0,36.7292,36.8387,36.3513,36.4209,383085.0
2025-04-10 14:10:00,36.62,36.63,36.33,36.37,195155.0,36.4209,36.4309,36.1325,36.1723,195155.0
2025-04-10 14:15:00,36.36,36.53,36.34,36.48,148572.0,36.1623,36.3314,36.1425,36.2817,148572.0
2025-04-10 14:20:00,36.48,36.93,36.48,36.86,183324.0,36.2817,36.7292,36.2817,36.6596,183324.0
2025-04-10 14:25:00,36.85,36.97,36.78,36.88,495326.0,36.6497,36.769,36.5801,36.6795,495326.0
2025-04-10 14:30:00,36.88,37.0,36.85,36.86,180266.0,36.6795,36.7989,36.6497,36.6596,180266.0
2025-04-10 14:35:00,36.86,36.88,36.61,36.69,257610.0,36.6596,36.6795,36.411,36.4906,257610.0
2025-04-10 14:40:00,36.68,36.88,36.66,36.82,143296.0,36.4806,36.6795,36.4607,36.6198,143296.0
2025-04-10 14:45:00,36.81,36.84,36.52,36.64,159542.0,36.6099,36.6397,36.3215,36.4408,159542.0
2025-04-10 14:50:00,36.65,36.77,36.52,36.52,204643.0,36.4508,36.5701,36.3215,36.3215,204643.0
2025-04-10 14:55:00,36.51,36.7,36.46,36.61,103355.0,36.3115,36.5005,36.2618,36.411,103355.0
2025-04-10 15:00:00,36.61,36.79,36.53,36.72,182894.0,36.411,36.59,36.3314,36.5204,182894.0
2025-04-10 15:05:00,36.72,36.74,36.48,36.48,171474.0,36.5204,36.5403,36.2817,36.2817,171474.0
2025-04-10 15:10:00,36.48,36.54,36.42,36.48,116008.0,36.2817,36.3414,36.222,36.2817,116008.0
2025-04-10 15:15:00,36.47,36.66,36.46,36.6,125289.0,36.2717,36.4607,36.2618,36.401,125289.0
2025-04-10 15:20:00,36.61,36.66,36.46,36.48,126630.0,36.411,36.4607,36.2618,36.2817,126630.0
2025-04-10 15:25:00,36.47,36.56,36.12,36.13,276769.0,36.2717,36.3613,35.9237,35.9336,276769.0
2025-04-10 15:30:00,36.14,36.26,36.13,36.17,463018.0,35.9435,36.0629,35.9336,35.9734,463018.0
2025-04-10 15:35:00,36.16,36.17,36.01,36.07,236087.0,35.9634,35.9734,35.8142,35.8739,236087.0
2025-04-10 15:40:00,36.07,36.09,35.84,35.88,411978.0,35.8739,35.8938,35.6452,35.685,411978.0
2025-04-10 15:45:00,35.89,36.09,35.82,36.07,248644.0,35.6949,35.8938,35.6253,35.8739,248644.0
2025-04-10 15:50:00,36.07,36.4,36.06,36.36,568224.0,35.8739,36.2021,35.864,36.1623,568224.0
2025-04-10 15:55:00,36.36,36.56,36.3,36.47,1134710.0,36.1623,36.3613,36.1027,36.2717,1134710.0
2025-04-11 09:30:00,36.62,36.7,36.0,36.13,686923.0,36.4209,36.5005,35.8043,35.9336,686923.0
2025-04-11 09:35:00,36.12,36.58,36.08,36.5,342484.0,35.9237,36.3812,35.8839,36.3016,342484.0
2025-04-11 09:40:00,36.51,36.54,36.15,36.3,296867.0,36.3115,36.3414,35.9535,36.1027,296867.0
2025-04-11 09:45:00,36.29,36.61,36.28,36.41,262270.0,36.0927,36.411,36.0828,36.2121,262270.0
2025-04-11 09:50:00,36.41,36.53,36.22,36.48,249462.0,36.2121,36.3314,36.0231,36.2817,249462.0
2025-04-11 09:55:00,36.48,36.52,36.16,36.18,208397.0,36.2817,36.3215,35.9634,35.9833,208397.0
2025-04-11 10:00:00,36.16,36.25,35.94,36.11,331843.0,35.9634,36.0529,35.7446,35.9137,331843.0
2025-04-11 10:05:00,36.11,36.42,36.1,36.27,119792.0,35.9137,36.222,35.9038,36.0728,119792.0
2025-04-11 10:10:00,36.28,36.35,36.16,36.24,128489.0,36.0828,36.1524,35.9634,36.043,128489.0
2025-04-11 10:15:00,36.24,36.4,36.07,36.09,117694.0,36.043,36.2021,35.8739,35.8938,117694.0
2025-04-11 10:20:00,36.09,36.12,35.83,35.88,240293.0,35.8938,35.9237,35.6352,35.685,240293.0
2025-04-11 10:25:00,35.89,35.95,35.66,35.7,240290.0,35.6949,35.7546,35.4662,35.5059,240290.0
2025-04-11 10:30:00,35.7,35.97,35.68,35.96,295003.0,35.5059,35.7745,35.486,35.7645,295003.0
2025-04-11 10:35:00,35.96,36.04,35.87,36.0,259526.0,35.7645,35.8441,35.675,35.8043,259526.0
2025-04-11 10:40:00,36.0,36.13,35.93,36.12,145206.0,35.8043,35.9336,35.7347,35.9237,145206.0
2025-04-11 10:45:00,36.11,36.21,36.05,36.1,103671.0,35.9137,36.0132,35.854,35.9038,103671.0
2025-04-11 10:50:00,36.09,36.09,35.84,35.91,134414.0,35.8938,35.8938,35.6452,35.7148,134414.0
2025-04-11 10:55:00,35.9,35.92,35.81,35.83,132651.0,35.7048,35.7247,35.6153,35.6352,132651.0
2025-04-11 11:00:00,35.82,36.38,35.82,35.89,158453.0,35.6253,36.1822,35.6253,35.6949,158453.0
2025-04-11 11:05:00,35.88,35.94,35.81,35.84,164552.0,35.685,35.7446,35.6153,35.6452,164552.0
2025-04-11 11:10:00,35.83,35.9,35.8,35.86,122561.0,35.6352,35.7048,35.6054,35.6651,122561.0
2025-04-11 11:15:00,35.85,35.88,35.8,35.86,155998.0,35.6551,35.685,35.6054,35.6651,155998.0
2025-04-11 11:20:00,35.86,35.97,35.84,35.97,89792.0,35.6651,35.7745,35.6452,35.7745,89792.0
2025-04-11 11:25:00,35.96,36.04,35.9,36.0,89722.0,35.7645,35.8441,35.7048,35.8043,89722.0
2025-04-11 11:30:00,36.0,36.08,35.96,36.02,118221.0,35.8043,35.8839,35.7645,35.8242,118221.0
2025-04-11 11:35:00,36.02,36.2,36.0,36.18,181503.0,35.8242,36.0032,35.8043,35.9833,181503.0
2025-04-11 11:40:00,36.18,36.24,36.07,36.24,136468.0,35.9833,36.043,35.8739,36.043,136468.0
2025-04-11 11:45:00,36.24,36.3,36.15,36.22,91606.0,36.043,36.1027,35.9535,36.0231,91606.0
2025-04-11 11:50:00,36.21,36.29,36.13,36.28,94484.0,36.0132,36.0927,35.9336,36.0828,94484.0
2025-04-11 11:55:00,36.28,36.43,36.25,36.36,162155.0,36.0828,36.232,36.0529,36.1623,162155.0
2025-04-11 12:00:00,36.36,36.41,36.35,36.38,146234.0,36.1623,36.2121,36.1524,36.1822,146234.0
2025-04-11 12:05:00,36.39,36.4,36.23,36.23,81462.0,36.1922,36.2021,36.0331,36.0331,81462.0
2025-04-11 12:10:00,36.21,36.43,36.21,36.41,99090.0,36.0132,36.232,36.0132,36.2121,99090.0
2025-04-11 12:15:00,36.41,36.51,36.4,36.49,116980.0,36.2121,36.3115,36.2021,36.2916,116980.0
2025-04-11 12:20:00,36.48,36.49,36.39,36.41,84695.0,36.2817,36.2916,36.1922,36.2121,84695.0
2025-04-11 12:25:00,36.41,36.42,36.31,36.35,98471.0,36.2121,36.222,36.1126,36.1524,98471.0
2025-04-11 12:30:00,36.36,36.61,36.35,36.54,144903.0,36.1623,36.411,36.1524,36.3414,144903.0
2025-04-11 12:35:00,36.54,36.86,36.52,36.76,287452.0,36.3414,36.6596,36.3215,36.5602,287452.0
2025-04-11 12:40:00,36.76,36.88,36.73,36.86,183687.0,36.5602,36.6795,36.5303,36.6596,183687.0
2025-04-11 12:45:00,36.86,36.96,36.78,36.93,109663.0,36.6596,36.7591,36.5801,36.7292,109663.0
2025-04-11 12:50:00,36.94,36.95,36.82,36.92,99472.0,36.7392,36.7491,36.6198,36.7193,99472.0
2025-04-11 12:55:00,36.91,36.96,36.84,36.89,103967.0,36.7094,36.7591,36.6397,36.6895,103967.0
2025-04-11 13:00:00,36.9,37.04,36.83,37.03,129998.0,36.6994,36.8387,36.6298,36.8287,129998.0
2025-04-11 13:05:00,37.02,37.03,36.91,36.95,206635.0,36.8188,36.8287,36.7094,36.7491,206635.0
2025-04-11 13:10:00,36.95,37.05,36.89,37.01,97298.0,36.7491,36.8486,36.6895,36.8088,97298.0
2025-04-11 13:15:00,37.02,37.13,36.97,37.03,227251.0,36.8188,36.9282,36.769,36.8287,227251.0
2025-04-11 13:20:00,37.02,37.15,36.99,37.02,109052.0,36.8188,36.9481,36.7889,36.8188,109052.0
2025-04-11 13:25:00,37.02,37.04,37.0,37.01,102199.0,36.8188,36.8387,36.7989,36.8088,102199.0
2025-04-11 13:30:00,37.01,37.03,36.89,36.93,157793.0,36.8088,36.8287,36.6895,36.7292,157793.0
2025-04-11 13:35:00,36.93,37.24,36.9,37.23,97167.0,36.7292,37.0376,36.6994,37.0276,97167.0
2025-04-11 13:40:00,37.24,37.61,37.22,37.55,182492.0,37.0376,37.4056,37.0177,37.3459,182492.0
2025-04-11 13:45:00,37.53,37.59,37.44,37.58,151981.0,37.326,37.3857,37.2365,37.3757,151981.0
2025-04-11 13:50:00,37.56,37.75,37.53,37.69,180860.0,37.3558,37.5448,37.326,37.4851,180860.0
2025-04-11 13:55:00,37.68,37.68,37.42,37.49,158580.0,37.4752,37.4752,37.2166,37.2862,158580.0
2025-04-11 14:00:00,37.49,37.53,37.35,37.44,159107.0,37.2862,37.326,37.147,37.2365,159107.0
2025-04-11 14:05:00,37.44,37.46,37.32,37.36,151251.0,37.2365,37.2564,37.1171,37.1569,151251.0
2025-04-11 14:10:00,37.34,37.41,37.29,37.35,135255.0,37.137,37.2066,37.0873,37.147,135255.0
2025-04-11 14:15:00,37.34,37.37,37.23,37.27,76930.0,37.137,37.1669,37.0276,37.0674,76930.0
2025-04-11 14:20:00,37.27,37.29,37.16,37.23,84937.0,37.0674,37.0873,36.958,37.0276,84937.0
2025-04-11 14:25:00,37.23,37.32,37.18,37.3,78606.0,37.0276,37.1171,36.9779,37.0972,78606.0
2025-04-11 14:30:00,37.31,37.43,37.24,37.4,164341.0,37.1072,37.2265,37.0376,37.1967,164341.0
2025-04-11 14:35:00,37.4,37.51,37.32,37.45,105260.0,37.1967,37.3061,37.1171,37.2464,105260.0
2025-04-11 14:40:00,37.45,37.55,37.44,37.46,54010.0,37.2464,37.3459,37.2365,37.2564,54010.0
2025-04-11 14:45:00,37.46,37.63,37.46,37.62,71104.0,37.2564,37.4254,37.2564,37.4155,71104.0
2025-04-11 14:50:00,37.63,37.63,37.48,37.59,89546.0,37.4254,37.4254,37.2763,37.3857,89546.0
2025-04-11 14:55:00,37.59,37.6,37.43,37.44,53407.0,37.3857,37.3956,37.2265,37.2365,53407.0
2025-04-11 15:00:00,37.44,37.6,37.4,37.59,112417.0,37.2365,37.3956,37.1967,37.3857,112417.0
2025-04-11 15:05:00,37.59,37.72,37.57,37.72,103365.0,37.3857,37.515,37.3658,37.515,103365.0
2025-04-11 15:10:00,37.72,37.88,37.68,37.87,200008.0,37.515,37.6741,37.4752,37.6641,200008.0
2025-04-11 15:15:00,37.87,37.92,37.75,37.91,188817.0,37.6641,37.7139,37.5448,37.7039,188817.0
2025-04-11 15:20:00,37.91,37.95,37.82,37.89,91976.0,37.7039,37.7437,37.6144,37.684,91976.0
2025-04-11 15:25:00,37.89,37.94,37.79,37.84,174028.0,37.684,37.7338,37.5846,37.6343,174028.0
2025-04-11 15:30:00,37.83,37.86,37.72,37.75,160102.0,37.6244,37.6542,37.515,37.5448,160102.0
2025-04-11 15:35:00,37.74,37.75,37.59,37.62,470397.0,37.5348,37.5448,37.3857,37.4155,470397.0
2025-04-11 15:40:00,37.62,37.64,37.54,37.59,256562.0,37.4155,37.4354,37.3359,37.3857,256562.0
2025-04-11 15:45:00,37.59,37.68,37.56,37.64,239752.0,37.3857,37.4752,37.3558,37.4354,239752.0
2025-04-11 15:50:00,37.64,37.65,37.39,37.47,409854.0,37.4354,37.4453,37.1867,37.2663,409854.0
2025-04-11 15:55:00,37.48,37.71,37.44,37.67,862874.0,37.2763,37.505,37.2365,37.4652,862874.0
2025-04-14 09:30:00,38.7,38.77,38.28,38.38,738295.0,38.4896,38.5592,38.0719,38.1714,738295.0
2025-04-14 09:35:00,38.39,38.56,38.32,38.38,355267.0,38.1813,38.3504,38.1117,38.1714,355267.0
2025-04-14 09:40:00,38.4,38.43,38.14,38.28,210104.0,38.1913,38.2211,37.9327,38.0719,210104.0
2025-04-14 09:45:00,38.28,38.37,38.03,38.27,318383.0,38.0719,38.1614,37.8233,38.062,318383.0
2025-04-14 09:50:00,38.27,38.31,37.98,38.23,225525.0,38.062,38.1017,37.7735,38.0222,225525.0
2025-04-14 09:55:00,38.23,38.24,38.01,38.01,85512.0,38.0222,38.0321,37.8034,37.8034,85512.0
2025-04-14 10:00:00,38.02,38.1,37.9,38.03,164999.0,37.8133,37.8929,37.694,37.8233,164999.0
2025-04-14 10:05:00,38.02,38.21,38.02,38.05,118135.0,37.8133,38.0023,37.8133,37.8432,118135.0
2025-04-14 10:10:00,38.05,38.12,38.0,38.01,112631.0,37.8432,37.9128,37.7934,37.8034,112631.0
2025-04-14 10:15:00,38.03,38.09,37.8,37.95,261396.0,37.8233,37.8829,37.5945,37.7437,261396.0
2025-04-14 10:20:00,37.95,38.04,37.88,38.04,89738.0,37.7437,37.8332,37.6741,37.8332,89738.0
2025-04-14 10:25:00,38.03,38.19,38.01,38.18,88907.0,37.8233,37.9824,37.8034,37.9725,88907.0
2025-04-14 10:30:00,38.19,38.29,38.18,38.23,110500.0,37.9824,38.0819,37.9725,38.0222,110500.0
2025-04-14 10:35:00,38.23,38.33,38.17,38.31,85116.0,38.0222,38.1216,37.9625,38.1017,85116.0
2025-04-14 10:40:00,38.32,38.35,38.23,38.23,68589.0,38.1117,38.1415,38.0222,38.0222,68589.0
2025-04-14 10:45:00,38.24,38.29,38.17,38.26,83607.0,38.0321,38.0819,37.9625,38.052,83607.0
2025-04-14 10:50:00,38.27,38.39,38.26,38.32,89543.0,38.062,38.1813,38.052,38.1117,89543.0
2025-04-14 10:55:00,38.31,38.32,38.15,38.2,104332.0,38.1017,38.1117,37.9426,37.9923,104332.0
2025-04-14 11:00:00,38.21,38.23,38.04,38.07,81295.0,38.0023,38.0222,37.8332,37.8631,81295.0
2025-04-14 11:05:00,38.07,38.07,37.94,37.95,107898.0,37.8631,37.8631,37.7338,37.7437,107898.0
2025-04-14 11:10:00,37.95,38.04,37.88,37.91,84340.0,37.7437,37.8332,37.6741,37.7039,84340.0
2025-04-14 11:15:00,37.91,37.94,37.84,37.93,94353.0,37.7039,37.7338,37.6343,37.7238,94353.0
2025-04-14 11:20:00,37.92,38.07,37.91,38.0,135257.0,37.7139,37.8631,37.7039,37.7934,135257.0
2025-04-14 11:25:00,37.99,38.03,37.78,37.8,124864.0,37.7835,37.8233,37.5746,37.5945,124864.0
2025-04-14 11:30:00,37.8,37.96,37.78,37.95,111984.0,37.5945,37.7536,37.5746,37.7437,111984.0
2025-04-14 11:35:00,37.95,37.97,37.77,37.8,90391.0,37.7437,37.7636,37.5647,37.5945,90391.0
2025-04-14 11:40:00,37.8,37.82,37.61,37.72,336232.0,37.5945,37.6144,37.4056,37.515,336232.0
2025-04-14 11:45:00,37.74,37.74,37.45,37.49,140814.0,37.5348,37.5348,37.2464,37.2862,140814.0
2025-04-14 11:50:00,37.5,37.59,37.48,37.55,115246.0,37.2961,37.3857,37.2763,37.3459,115246.0
2025-04-14 11:55:00,37.56,37.62,37.47,37.48,53706.0,37.3558,37.4155,37.2663,37.2763,53706.0
2025-04-14 12:00:00,37.48,37.65,37.45,37.65,65651.0,37.2763,37.4453,37.2464,37.4453,65651.0
2025-04-14 12:05:00,37.65,37.66,37.53,37.54,65460.0,37.4453,37.4553,37.326,37.3359,65460.0
2025-04-14 12:10:00,37.54,37.59,37.4,37.54,91199.0,37.3359,37.3857,37.1967,37.3359,91199.0
2025-04-14 12:15:00,37.54,37.73,37.54,37.71,73746.0,37.3359,37.5249,37.3359,37.505,73746.0
2025-04-14 12:20:00,37.72,37.77,37.66,37.73,78353.0,37.515,37.5647,37.4553,37.5249,78353.0
2025-04-14 12:25:00,37.74,37.74,37.61,37.66,71558.0,37.5348,37.5348,37.4056,37.4553,71558.0
2025-04-14 12:30:00,37.66,37.87,37.65,37.87,41588.0,37.4553,37.6641,37.4453,37.6641,41588.0
2025-04-14 12:35:00,37.88,37.91,37.82,37.84,45806.0,37.6741,37.7039,37.6144,37.6343,45806.0
2025-04-14 12:40:00,37.86,37.89,37.81,37.87,42671.0,37.6542,37.684,37.6045,37.6641,42671.0
2025-04-14 12:45:00,37.87,37.92,37.85,37.85,34337.0,37.6641,37.7139,37.6442,37.6442,34337.0
2025-04-14 12:50:00,37.85,37.88,37.76,37.88,41832.0,37.6442,37.6741,37.5547,37.6741,41832.0
2025-04-14 12:55:00,37.87,37.87,37.74,37.78,29842.0,37.6641,37.6641,37.5348,37.5746,29842.0
2025-04-14 13:00:00,37.78,38.22,37.78,37.87,219765.0,37.5746,38.0122,37.5746,37.6641,219765.0
2025-04-14 13:05:00,37.88,37.93,37.78,37.86,42978.0,37.6741,37.7238,37.5746,37.6542,42978.0
2025-04-14 13:10:00,37.86,37.96,37.84,37.92,33067.0,37.6542,37.7536,37.6343,37.7139,33067.0
2025-04-14 13:15:00,37.92,37.98,37.86,37.98,36889.0,37.7139,37.7735,37.6542,37.7735,36889.0
2025-04-14 13:20:00,37.98,38.03,37.96,37.97,38165.0,37.7735,37.8233,37.7536,37.7636,38165.0
2025-04-14 13:25:00,37.96,37.99,37.84,37.87,57009.0,37.7536,37.7835,37.6343,37.6641,57009.0
2025-04-14 13:30:00,37.86,37.97,37.8,37.92,45081.0,37.6542,37.7636,37.5945,37.7139,45081.0
2025-04-14 13:35:00,37.93,37.99,37.88,37.94,48803.0,37.7238,37.7835,37.6741,37.7338,48803.0
2025-04-14 13:40:00,37.93,37.98,37.86,37.88,44176.0,37.7238,37.7735,37.6542,37.6741,44176.0
2025-04-14 13:45:00,37.88,37.97,37.85,37.96,37068.0,37.6741,37.7636,37.6442,37.7536,37068.0
2025-04-14 13:50:00,37.96,38.13,37.96,38.02,83274.0,37.7536,37.9227,37.7536,37.8133,83274.0
2025-04-14 13:55:00,38.03,38.08,37.99,38.03,45070.0,37.8233,37.873,37.7835,37.8233,45070.0
2025-04-14 14:00:00,38.03,38.11,38.0,38.1,40429.0,37.8233,37.9028,37.7934,37.8929,40429.0
2025-04-14 14:05:00,38.11,38.11,38.04,38.08,48900.0,37.9028,37.9028,37.8332,37.873,48900.0
2025-04-14 14:10:00,38.08,38.09,37.93,37.99,65058.0,37.873,37.8829,37.7238,37.7835,65058.0
2025-04-14 14:15:00,37.98,38.05,37.97,38.04,44050.0,37.7735,37.8432,37.7636,37.8332,44050.0
2025-04-14 14:20:00,38.05,38.1,38.04,38.08,28301.0,37.8432,37.8929,37.8332,37.873,28301.0
2025-04-14 14:25:00,38.09,38.11,38.05,38.09,46647.0,37.8829,37.9028,37.8432,37.8829,46647.0
2025-04-14 14:30:00,38.09,38.13,38.06,38.09,48408.0,37.8829,37.9227,37.8531,37.8829,48408.0
2025-04-14 14:35:00,38.09,38.11,38.01,38.01,57838.0,37.8829,37.9028,37.8034,37.8034,57838.0
2025-04-14 14:40:00,38.02,38.14,38.02,38.13,46553.0,37.8133,37.9327,37.8133,37.9227,46553.0
2025-04-14 14:45:00,38.12,38.13,38.01,38.02,57796.0,37.9128,37.9227,37.8034,37.8133,57796.0
2025-04-14 14:50:00,38.03,38.07,37.99,38.05,55196.0,37.8233,37.8631,37.7835,37.8432,55196.0
2025-04-14 14:55:00,38.05,38.06,38.0,38.04,42371.0,37.8432,37.8531,37.7934,37.8332,42371.0
2025-04-14 15:00:00,38.04,38.09,38.03,38.09,61835.0,37.8332,37.8829,37.8233,37.8829,61835.0
2025-04-14 15:05:00,38.09,38.1,38.02,38.05,94485.0,37.8829,37.8929,37.8133,37.8432,94485.0
2025-04-14 15:10:00,38.05,38.06,38.0,38.01,67193.0,37.8432,37.8531,37.7934,37.8034,67193.0
2025-04-14 15:15:00,38.01,38.01,37.93,37.98,72193.0,37.8034,37.8034,37.7238,37.7735,72193.0
2025-04-14 15:20:00,37.98,38.03,37.93,37.98,67284.0,37.7735,37.8233,37.7238,37.7735,67284.0
2025-04-14 15:25:00,37.98,38.01,37.91,37.97,92820.0,37.7735,37.8034,37.7039,37.7636,92820.0
2025-04-14 15:30:00,37.97,38.01,37.92,38.0,95403.0,37.7636,37.8034,37.7139,37.7934,95403.0
2025-04-14 15:35:00,38.0,38.05,37.96,37.98,88412.0,37.7934,37.8432,37.7536,37.7735,88412.0
2025-04-14 15:40:00,37.97,38.09,37.96,38.04,84836.0,37.7636,37.8829,37.7536,37.8332,84836.0
2025-04-14 15:45:00,38.05,38.14,38.02,38.09,153100.0,37.8432,37.9327,37.8133,37.8829,153100.0
2025-04-14 15:50:00,38.09,38.11,37.94,38.02,204776.0,37.8829,37.9028,37.7338,37.8133,204776.0
2025-04-14 15:55:00,38.02,38.03,37.84,37.91,621823.0,37.8133,37.8233,37.6343,37.7039,621823.0
2025-04-15 09:30:00,37.64,38.01,37.61,37.95,309098.0,37.4354,37.8034,37.4056,37.7437,309098.0
2025-04-15 09:35:00,37.94,38.22,37.91,38.18,143931.0,37.7338,38.0122,37.7039,37.9725,143931.0
2025-04-15 09:40:00,38.17,38.28,38.09,38.27,102782.0,37.9625,38.0719,37.8829,38.062,102782.0
2025-04-15 09:45:00,38.26,38.28,38.17,38.27,98964.0,38.052,38.0719,37.9625,38.062,98964.0
2025-04-15 09:50:00,38.28,38.43,38.21,38.28,110625.0,38.0719,38.2211,38.0023,38.0719,110625.0
2025-04-15 09:55:00,38.28,38.37,38.25,38.27,214238.0,38.0719,38.1614,38.0421,38.062,214238.0
2025-04-15 10:00:00,38.27,38.43,38.22,38.38,122508.0,38.062,38.2211,38.0122,38.1714,122508.0
2025-04-15 10:05:00,38.38,38.47,38.35,38.46,99528.0,38.1714,38.2609,38.1415,38.2509,99528.0
2025-04-15 10:10:00,38.48,38.63,38.47,38.53,247931.0,38.2708,38.42,38.2609,38.3206,247931.0
2025-04-15 10:15:00,38.52,38.61,38.24,38.3,158185.0,38.3106,38.4001,38.0321,38.0918,158185.0
2025-04-15 10:20:00,38.29,38.39,38.18,38.2,121753.0,38.0819,38.1813,37.9725,37.9923,121753.0
2025-04-15 10:25:00,38.19,38.26,38.13,38.13,123960.0,37.9824,38.052,37.9227,37.9227,123960.0
2025-04-15 10:30:00,38.15,38.21,38.12,38.14,81288.0,37.9426,38.0023,37.9128,37.9327,81288.0
2025-04-15 10:35:00,38.12,38.12,37.88,37.92,175470.0,37.9128,37.9128,37.6741,37.7139,175470.0
2025-04-15 10:40:00,37.92,38.03,37.86,37.96,63983.0,37.7139,37.8233,37.6542,37.7536,63983.0
2025-04-15 10:45:00,37.94,37.99,37.73,37.9,155069.0,37.7338,37.7835,37.5249,37.694,155069.0
2025-04-15 10:50:00,37.9,37.95,37.8,37.92,91873.0,37.694,37.7437,37.5945,37.7139,91873.0
2025-04-15 10:55:00,37.92,38.04,37.89,37.92,135854.0,37.7139,37.8332,37.684,37.7139,135854.0
2025-04-15 11:00:00,37.91,38.0,37.87,37.97,69178.0,37.7039,37.7934,37.6641,37.7636,69178.0
2025-04-15 11:05:00,37.97,38.01,37.88,37.91,73471.0,37.7636,37.8034,37.6741,37.7039,73471.0
2025-04-15 11:10:00,37.91,38.06,37.87,38.04,72709.0,37.7039,37.8531,37.6641,37.8332,72709.0
2025-04-15 11:15:00,38.04,38.11,38.01,38.03,74910.0,37.8332,37.9028,37.8034,37.8233,74910.0
2025-04-15 11:20:00,38.02,38.11,38.01,38.09,54455.0,37.8133,37.9028,37.8034,37.8829,54455.0
2025-04-15 11:25:00,38.08,38.09,37.99,38.0,89367.0,37.873,37.8829,37.7835,37.7934,89367.0
2025-04-15 11:30:00,38.01,38.12,38.0,38.05,77967.0,37.8034,37.9128,37.7934,37.8432,77967.0
2025-04-15 11:35:00,38.05,38.11,37.93,38.02,55179.0,37.8432,37.9028,37.7238,37.8133,55179.0
2025-04-15 11:40:00,38.01,38.02,37.93,37.99,38920.0,37.8034,37.8133,37.7238,37.7835,38920.0
2025-04-15 11:45:00,37.99,38.04,37.95,37.97,40573.0,37.7835,37.8332,37.7437,37.7636,40573.0
2025-04-15 11:50:00,37.98,38.02,37.93,37.96,55534.0,37.7735,37.8133,37.7238,37.7536,55534.0
2025-04-15 11:55:00,37.96,38.0,37.91,37.98,58915.0,37.7536,37.7934,37.7039,37.7735,58915.0
2025-04-15 12:00:00,37.98,38.04,37.96,37.98,36619.0,37.7735,37.8332,37.7536,37.7735,36619.0
2025-04-15 12:05:00,37.98,38.01,37.92,37.95,57337.0,37.7735,37.8034,37.7139,37.7437,57337.0
2025-04-15 12:10:00,37.95,38.0,37.94,38.0,22335.0,37.7437,37.7934,37.7338,37.7934,22335.0
2025-04-15 12:15:00,38.0,38.06,37.98,38.02,34389.0,37.7934,37.8531,37.7735,37.8133,34389.0
2025-04-15 12:20:00,38.02,38.08,38.01,38.07,34802.0,37.8133,37.873,37.8034,37.8631,34802.0
2025-04-15 12:25:00,38.07,38.09,38.0,38.02,68726.0,37.8631,37.8829,37.7934,37.8133,68726.0
2025-04-15 12:30:00,38.02,38.09,38.01,38.01,42903.0,37.8133,37.8829,37.8034,37.8034,42903.0
2025-04-15 12:35:00,38.02,38.05,38.0,38.02,31025.0,37.8133,37.8432,37.7934,37.8133,31025.0
2025-04-15 12:40:00,38.02,38.1,38.0,38.1,21162.0,37.8133,37.8929,37.7934,37.8929,21162.0
2025-04-15 12:45:00,38.1,38.15,38.09,38.14,48092.0,37.8929,37.9426,37.8829,37.9327,48092.0
2025-04-15 12:50:00,38.13,38.14,38.04,38.06,83595.0,37.9227,37.9327,37.8332,37.8531,83595.0
2025-04-15 12:55:00,38.05,38.07,37.93,37.98,61877.0,37.8432,37.8631,37.7238,37.7735,61877.0
2025-04-15 13:00:00,37.97,38.04,37.92,38.02,38633.0,37.7636,37.8332,37.7139,37.8133,38633.0
2025-04-15 13:05:00,38.0,38.01,37.91,37.93,81428.0,37.7934,37.8034,37.7039,37.7238,81428.0
2025-04-15 13:10:00,37.93,37.97,37.91,37.93,28565.0,37.7238,37.7636,37.7039,37.7238,28565.0
2025-04-15 13:15:00,37.93,37.96,37.86,37.94,53228.0,37.7238,37.7536,37.6542,37.7338,53228.0
2025-04-15 13:20:00,37.95,37.97,37.85,37.87,45998.0,37.7437,37.7636,37.6442,37.6641,45998.0
2025-04-15 13:25:00,37.88,37.9,37.79,37.8,57204.0,37.6741,37.694,37.5846,37.5945,57204.0
2025-04-15 13:30:00,37.79,37.85,37.79,37.8,40388.0,37.5846,37.6442,37.5846,37.5945,40388.0
2025-04-15 13:35:00,37.8,37.88,37.77,37.88,28576.0,37.5945,37.6741,37.5647,37.6741,28576.0
2025-04-15 13:40:00,37.88,37.94,37.88,37.9,25175.0,37.6741,37.7338,37.6741,37.694,25175.0
2025-04-15 13:45:00,37.9,37.92,37.86,37.91,23026.0,37.694,37.7139,37.6542,37.7039,23026.0
2025-04-15 13:50:00,37.92,37.93,37.76,37.78,40005.0,37.7139,37.7238,37.5547,37.5746,40005.0
2025-04-15 13:55:00,37.77,37.84,37.76,37.78,35166.0,37.5647,37.6343,37.5547,37.5746,35166.0
2025-04-15 14:00:00,37.78,37.84,37.74,37.78,37494.0,37.5746,37.6343,37.5348,37.5746,37494.0
2025-04-15 14:05:00,37.76,37.79,37.74,37.77,34585.0,37.5547,37.5846,37.5348,37.5647,34585.0
2025-04-15 14:10:00,37.77,37.81,37.75,37.77,29330.0,37.5647,37.6045,37.5448,37.5647,29330.0
2025-04-15 14:15:00,37.78,37.79,37.7,37.7,39288.0,37.5746,37.5846,37.4951,37.4951,39288.0
2025-04-15 14:20:00,37.71,37.73,37.67,37.7,73079.0,37.505,37.5249,37.4652,37.4951,73079.0
2025-04-15 14:25:00,37.69,37.78,37.68,37.71,161661.0,37.4851,37.5746,37.4752,37.505,161661.0
2025-04-15 14:30:00,37.71,37.78,37.7,37.78,83459.0,37.505,37.5746,37.4951,37.5746,83459.0
2025-04-15 14:35:00,37.79,37.84,37.75,37.84,50524.0,37.5846,37.6343,37.5448,37.6343,50524.0
2025-04-15 14:40:00,37.84,37.91,37.83,37.91,47031.0,37.6343,37.7039,37.6244,37.7039,47031.0
2025-04-15 14:45:00,37.91,37.97,37.9,37.93,56833.0,37.7039,37.7636,37.694,37.7238,56833.0
2025-04-15 14:50:00,37.93,37.97,37.87,37.91,42371.0,37.7238,37.7636,37.6641,37.7039,42371.0
2025-04-15 14:55:00,37.9,37.95,37.88,37.9,39679.0,37.694,37.7437,37.6741,37.694,39679.0
2025-04-15 15:00:00,37.89,37.91,37.85,37.89,51971.0,37.684,37.7039,37.6442,37.684,51971.0
2025-04-15 15:05:00,37.88,37.88,37.84,37.87,32013.0,37.6741,37.6741,37.6343,37.6641,32013.0
2025-04-15 15:10:00,37.87,37.93,37.85,37.91,37321.0,37.6641,37.7238,37.6442,37.7039,37321.0
2025-04-15 15:15:00,37.91,37.93,37.88,37.91,25738.0,37.7039,37.7238,37.6741,37.7039,25738.0
2025-04-15 15:20:00,37.91,37.92,37.83,37.85,63217.0,37.7039,37.7139,37.6244,37.6442,63217.0
2025-04-15 15:25:00,37.86,37.87,37.77,37.83,95476.0,37.6542,37.6641,37.5647,37.6244,95476.0
2025-04-15 15:30:00,37.83,37.87,37.77,37.82,76865.0,37.6244,37.6641,37.5647,37.6144,76865.0
2025-04-15 15:35:00,37.82,37.86,37.77,37.8,117811.0,37.6144,37.6542,37.5647,37.5945,117811.0
2025-04-15 15:40:00,37.8,37.84,37.76,37.81,123284.0,37.5945,37.6343,37.5547,37.6045,123284.0
2025-04-15 15:45:00,37.8,37.81,37.7,37.77,130336.0,37.5945,37.6045,37.4951,37.5647,130336.0
2025-04-15 15:50:00,37.76,37.87,37.74,37.84,156374.0,37.5547,37.6641,37.5348,37.6343,156374.0
2025-04-15 15:55:00,37.84,37.85,37.74,37.8,496526.0,37.6343,37.6442,37.5348,37.5945,496526.0
2025-04-16 09:30:00,38.0,38.55,37.97,38.55,407630.0,37.7934,38.3404,37.7636,38.3404,407630.0
2025-04-16 09:35:00,38.54,38.64,38.48,38.62,212561.0,38.3305,38.43,38.2708,38.4101,212561.0
2025-04-16 09:40:00,38.6,38.76,38.57,38.71,145557.0,38.3902,38.5493,38.3603,38.4996,145557.0
2025-04-16 09:45:00,38.73,38.77,38.6,38.73,179769.0,38.5195,38.5592,38.3902,38.5195,179769.0
2025-04-16 09:50:00,38.73,38.78,38.41,38.47,135809.0,38.5195,38.5692,38.2012,38.2609,135809.0
2025-04-16 09:55:00,38.47,38.67,38.42,38.52,161518.0,38.2609,38.4598,38.2111,38.3106,161518.0
2025-04-16 10:00:00,38.51,38.99,38.51,38.97,244976.0,38.3007,38.778,38.3007,38.7582,244976.0
2025-04-16 10:05:00,38.96,39.2,38.96,39.13,322993.0,38.7482,38.9869,38.7482,38.9173,322993.0
2025-04-16 10:10:00,39.13,39.2,39.07,39.1,176908.0,38.9173,38.9869,38.8576,38.8875,176908.0
2025-04-16 10:15:00,39.1,39.17,39.05,39.07,190227.0,38.8875,38.9571,38.8377,38.8576,190227.0
2025-04-16 10:20:00,39.06,39.1,38.95,39.05,116983.0,38.8477,38.8875,38.7383,38.8377,116983.0
2025-04-16 10:25:00,39.05,39.06,38.97,38.98,80947.0,38.8377,38.8477,38.7582,38.7681,80947.0
2025-04-16 10:30:00,38.98,39.04,38.9,39.04,124228.0,38.7681,38.8278,38.6885,38.8278,124228.0
2025-04-16 10:35:00,39.04,39.07,38.93,38.97,97161.0,38.8278,38.8576,38.7184,38.7582,97161.0
2025-04-16 10:40:00,38.97,39.06,38.93,39.05,143560.0,38.7582,38.8477,38.7184,38.8377,143560.0
2025-04-16 10:45:00,39.05,39.1,39.02,39.02,178315.0,38.8377,38.8875,38.8079,38.8079,178315.0
2025-04-16 10:50:00,39.03,39.06,38.96,38.97,71494.0,38.8178,38.8477,38.7482,38.7582,71494.0
2025-04-16 10:55:00,38.97,38.97,38.84,38.93,107938.0,38.7582,38.7582,38.6289,38.7184,107938.0
2025-04-16 11:00:00,38.91,38.96,38.85,38.85,57886.0,38.6985,38.7482,38.6388,38.6388,57886.0
2025-04-16 11:05:00,38.86,38.92,38.82,38.85,101391.0,38.6488,38.7084,38.609,38.6388,101391.0
2025-04-16 11:10:00,38.85,38.88,38.76,38.8,85334.0,38.6388,38.6686,38.5493,38.5891,85334.0
2025-04-16 11:15:00,38.8,38.93,38.77,38.88,73958.0,38.5891,38.7184,38.5592,38.6686,73958.0
2025-04-16 11:20:00,38.88,39.09,38.87,39.08,120969.0,38.6686,38.8775,38.6587,38.8676,120969.0
2025-04-16 11:25:00,39.08,39.15,39.05,39.08,89103.0,38.8676,38.9372,38.8377,38.8676,89103.0
2025-04-16 11:30:00,39.08,39.11,39.02,39.09,79424.0,38.8676,38.8974,38.8079,38.8775,79424.0
2025-04-16 11:35:00,39.09,39.1,38.97,38.98,68727.0,38.8775,38.8875,38.7582,38.7681,68727.0
2025-04-16 11:40:00,38.98,39.0,38.93,38.97,133563.0,38.7681,38.788,38.7184,38.7582,133563.0
2025-04-16 11:45:00,38.98,39.04,38.93,38.98,67983.0,38.7681,38.8278,38.7184,38.7681,67983.0
2025-04-16 11:50:00,38.99,39.03,38.94,38.96,44211.0,38.778,38.8178,38.7283,38.7482,44211.0
2025-04-16 11:55:00,38.95,39.0,38.93,38.99,91390.0,38.7383,38.788,38.7184,38.778,91390.0
2025-04-16 12:00:00,39.0,39.02,38.94,38.96,57129.0,38.788,38.8079,38.7283,38.7482,57129.0
2025-04-16 12:05:00,38.95,38.97,38.85,38.95,59535.0,38.7383,38.7582,38.6388,38.7383,59535.0
2025-04-16 12:10:00,38.95,39.03,38.94,39.01,148877.0,38.7383,38.8178,38.7283,38.7979,148877.0
2025-04-16 12:15:00,39.01,39.06,39.01,39.02,46293.0,38.7979,38.8477,38.7979,38.8079,46293.0
2025-04-16 12:20:00,39.01,39.05,38.96,39.0,32062.0,38.7979,38.8377,38.7482,38.788,32062.0
2025-04-16 12:25:00,39.0,39.0,38.93,38.97,18560.0,38.788,38.788,38.7184,38.7582,18560.0
2025-04-16 12:30:00,38.96,39.01,38.94,39.0,41807.0,38.7482,38.7979,38.7283,38.788,41807.0
2025-04-16 12:35:00,39.0,39.0,38.9,38.94,30494.0,38.788,38.788,38.6885,38.7283,30494.0
2025-04-16 12:40:00,38.94,38.99,38.89,38.99,18002.0,38.7283,38.778,38.6786,38.778,18002.0
2025-04-16 12:45:00,38.99,39.05,38.95,39.05,33591.0,38.778,38.8377,38.7383,38.8377,33591.0
2025-04-16 12:50:00,39.04,39.11,39.03,39.08,36110.0,38.8278,38.8974,38.8178,38.8676,36110.0
2025-04-16 12:55:00,39.09,39.15,39.08,39.08,50000.0,38.8775,38.9372,38.8676,38.8676,50000.0
2025-04-16 13:00:00,39.07,39.14,39.02,39.09,40304.0,38.8576,38.9272,38.8079,38.8775,40304.0
2025-04-16 13:05:00,39.1,39.21,39.09,39.19,166956.0,38.8875,38.9969,38.8775,38.977,166956.0
2025-04-16 13:10:00,39.19,39.25,39.15,39.21,40356.0,38.977,39.0366,38.9372,38.9969,40356.0
2025-04-16 13:15:00,39.21,39.28,39.2,39.24,38525.0,38.9969,39.0665,38.9869,39.0267,38525.0
2025-04-16 13:20:00,39.25,39.27,39.13,39.17,30814.0,39.0366,39.0565,38.9173,38.9571,30814.0
2025-04-16 13:25:00,39.17,39.21,39.15,39.18,35648.0,38.9571,38.9969,38.9372,38.967,35648.0
2025-04-16 13:30:00,39.18,39.18,38.94,38.94,138310.0,38.967,38.967,38.7283,38.7283,138310.0
2025-04-16 13:35:00,38.93,39.02,38.89,38.92,56045.0,38.7184,38.8079,38.6786,38.7084,56045.0
2025-04-16 13:40:00,38.93,38.93,38.81,38.88,73808.0,38.7184,38.7184,38.599,38.6686,73808.0
2025-04-16 13:45:00,38.87,38.87,38.71,38.75,81434.0,38.6587,38.6587,38.4996,38.5394,81434.0
2025-04-16 13:50:00,38.74,38.78,38.63,38.69,108719.0,38.5294,38.5692,38.42,38.4797,108719.0
2025-04-16 13:55:00,38.7,38.73,38.48,38.5,81849.0,38.4896,38.5195,38.2708,38.2907,81849.0
2025-04-16 14:00:00,38.51,38.72,38.45,38.49,121874.0,38.3007,38.5095,38.241,38.2808,121874.0
2025-04-16 14:05:00,38.5,38.57,38.47,38.56,70799.0,38.2907,38.3603,38.2609,38.3504,70799.0
2025-04-16 14:10:00,38.57,38.63,38.56,38.62,42689.0,38.3603,38.42,38.3504,38.4101,42689.0
2025-04-16 14:15:00,38.63,38.63,38.52,38.56,57005.0,38.42,38.42,38.3106,38.3504,57005.0
2025-04-16 14:20:00,38.55,38.68,38.51,38.66,47799.0,38.3404,38.4697,38.3007,38.4498,47799.0
2025-04-16 14:25:00,38.65,38.75,38.61,38.68,124898.0,38.4399,38.5394,38.4001,38.4697,124898.0
2025-04-16 14:30:00,38.68,38.77,38.66,38.75,68115.0,38.4697,38.5592,38.4498,38.5394,68115.0
2025-04-16 14:35:00,38.74,38.74,38.61,38.62,42595.0,38.5294,38.5294,38.4001,38.4101,42595.0
2025-04-16 14:40:00,38.63,38.64,38.56,38.59,41926.0,38.42,38.43,38.3504,38.3802,41926.0
2025-04-16 14:45:00,38.6,38.65,38.59,38.63,42006.0,38.3902,38.4399,38.3802,38.42,42006.0
2025-04-16 14:50:00,38.63,38.64,38.56,38.6,43930.0,38.42,38.43,38.3504,38.3902,43930.0
2025-04-16 14:55:00,38.59,38.67,38.56,38.57,60812.0,38.3802,38.4598,38.3504,38.3603,60812.0
2025-04-16 15:00:00,38.57,38.64,38.54,38.56,45120.0,38.3603,38.43,38.3305,38.3504,45120.0
2025-04-16 15:05:00,38.57,38.59,38.4,38.42,56612.0,38.3603,38.3802,38.1913,38.2111,56612.0
2025-04-16 15:10:00,38.43,38.54,38.38,38.48,98456.0,38.2211,38.3305,38.1714,38.2708,98456.0
2025-04-16 15:15:00,38.48,38.49,38.32,38.33,85925.0,38.2708,38.2808,38.1117,38.1216,85925.0
2025-04-16 15:20:00,38.33,38.35,38.25,38.28,61024.0,38.1216,38.1415,38.0421,38.0719,61024.0
2025-04-16 15:25:00,38.27,38.28,38.2,38.21,78321.0,38.062,38.0719,37.9923,38.0023,78321.0
2025-04-16 15:30:00,38.21,38.4,38.21,38.37,96153.0,38.0023,38.1913,38.0023,38.1614,96153.0
2025-04-16 15:35:00,38.35,38.39,38.3,38.3,59155.0,38.1415,38.1813,38.0918,38.0918,59155.0
2025-04-16 15:40:00,38.31,38.37,38.29,38.3,84440.0,38.1017,38.1614,38.0819,38.0918,84440.0
2025-04-16 15:45:00,38.3,38.34,38.2,38.28,84185.0,38.0918,38.1316,37.9923,38.0719,84185.0
2025-04-16 15:50:00,38.28,38.4,38.2,38.37,194814.0,38.0719,38.1913,37.9923,38.1614,194814.0
2025-04-16 15:55:00,38.37,38.5,38.27,38.46,610252.0,38.1614,38.2907,38.062,38.2509,610252.0
2025-04-17 09:30:00,38.95,39.57,38.86,39.5,539886.0,38.7383,39.3549,38.6488,39.2853,539886.0
2025-04-17 09:35:00,39.5,39.54,39.26,39.41,159143.0,39.2853,39.3251,39.0466,39.1958,159143.0
2025-04-17 09:40:00,39.41,39.6,39.32,39.56,196829.0,39.1958,39.3847,39.1063,39.345,196829.0
2025-04-17 09:45:00,39.57,39.71,39.55,39.7,187469.0,39.3549,39.4941,39.335,39.4842,187469.0
2025-04-17 09:50:00,39.71,39.72,39.52,39.67,182986.0,39.4941,39.5041,39.3052,39.4544,182986.0
2025-04-17 09:55:00,39.68,39.7,39.58,39.67,103244.0,39.4643,39.4842,39.3648,39.4544,103244.0
2025-04-17 10:00:00,39.66,39.82,39.54,39.6,163356.0,39.4444,39.6035,39.3251,39.3847,163356.0
2025-04-17 10:05:00,39.61,39.73,39.57,39.59,87909.0,39.3947,39.514,39.3549,39.3748,87909.0
2025-04-17 10:10:00,39.59,39.7,39.57,39.58,68996.0,39.3748,39.4842,39.3549,39.3648,68996.0
2025-04-17 10:15:00,39.59,39.66,39.53,39.61,75668.0,39.3748,39.4444,39.3151,39.3947,75668.0
2025-04-17 10:20:00,39.6,39.6,39.47,39.49,69455.0,39.3847,39.3847,39.2554,39.2753,69455.0
2025-04-17 10:25:00,39.48,39.6,39.46,39.58,67152.0,39.2654,39.3847,39.2455,39.3648,67152.0
2025-04-17 10:30:00,39.59,39.65,39.56,39.62,82533.0,39.3748,39.4345,39.345,39.4046,82533.0
2025-04-17 10:35:00,39.62,39.66,39.56,39.62,156235.0,39.4046,39.4444,39.345,39.4046,156235.0
2025-04-17 10:40:00,39.62,39.72,39.61,39.67,66187.0,39.4046,39.5041,39.3947,39.4544,66187.0
2025-04-17 10:45:00,39.66,39.8,39.63,39.79,73115.0,39.4444,39.5836,39.4146,39.5737,73115.0
2025-04-17 10:50:00,39.79,39.83,39.68,39.72,75672.0,39.5737,39.6135,39.4643,39.5041,75672.0
2025-04-17 10:55:00,39.72,39.72,39.59,39.6,83576.0,39.5041,39.5041,39.3748,39.3847,83576.0
2025-04-17 11:00:00,39.6,39.76,39.57,39.67,268585.0,39.3847,39.5439,39.3549,39.4544,268585.0
2025-04-17 11:05:00,39.66,39.99,39.65,39.72,301243.0,39.4444,39.7726,39.4345,39.5041,301243.0
2025-04-17 11:10:00,39.72,39.88,39.68,39.87,109765.0,39.5041,39.6632,39.4643,39.6533,109765.0
2025-04-17 11:15:00,39.88,40.04,39.82,40.02,149902.0,39.6632,39.8223,39.6035,39.8025,149902.0
2025-04-17 11:20:00,40.02,40.05,39.91,40.01,81293.0,39.8025,39.8323,39.693,39.7925,81293.0
2025-04-17 11:25:00,40.0,40.04,39.96,39.97,123991.0,39.7826,39.8223,39.7428,39.7527,123991.0
2025-04-17 11:30:00,39.97,40.17,39.96,40.15,229880.0,39.7527,39.9516,39.7428,39.9317,229880.0
2025-04-17 11:35:00,40.14,40.23,40.09,40.17,189188.0,39.9218,40.0113,39.8721,39.9516,189188.0
2025-04-17 11:40:00,40.19,40.23,40.05,40.11,190292.0,39.9715,40.0113,39.8323,39.892,190292.0
2025-04-17 11:45:00,40.11,40.19,40.06,40.06,90609.0,39.892,39.9715,39.8422,39.8422,90609.0
2025-04-17 11:50:00,40.08,40.17,40.0,40.08,94939.0,39.8621,39.9516,39.7826,39.8621,94939.0
2025-04-17 11:55:00,40.08,40.21,40.07,40.09,77606.0,39.8621,39.9914,39.8522,39.8721,77606.0
2025-04-17 12:00:00,40.08,40.29,40.01,40.02,107745.0,39.8621,40.071,39.7925,39.8025,107745.0
2025-04-17 12:05:00,40.02,40.32,40.0,40.2,204211.0,39.8025,40.1008,39.7826,39.9815,204211.0
2025-04-17 12:10:00,40.22,40.28,40.09,40.18,179314.0,40.0014,40.061,39.8721,39.9616,179314.0
2025-04-17 12:15:00,40.19,40.35,40.16,40.33,108099.0,39.9715,40.1307,39.9417,40.1108,108099.0
2025-04-17 12:20:00,40.33,40.43,40.27,40.41,155263.0,40.1108,40.2102,40.0511,40.1903,155263.0
2025-04-17 12:25:00,40.41,40.53,40.39,40.46,183477.0,40.1903,40.3097,40.1704,40.2401,183477.0
2025-04-17 12:30:00,40.46,40.57,40.43,40.56,96534.0,40.2401,40.3495,40.2102,40.3395,96534.0
2025-04-17 12:35:00,40.56,40.59,40.37,40.38,106852.0,40.3395,40.3694,40.1505,40.1605,106852.0
2025-04-17 12:40:00,40.38,40.4,40.19,40.29,77012.0,40.1605,40.1804,39.9715,40.071,77012.0
2025-04-17 12:45:00,40.3,40.38,40.27,40.36,73067.0,40.0809,40.1605,40.0511,40.1406,73067.0
2025-04-17 12:50:00,40.36,40.42,40.35,40.41,47951.0,40.1406,40.2003,40.1307,40.1903,47951.0
2025-04-17 12:55:00,40.4,40.44,40.37,40.4,38130.0,40.1804,40.2202,40.1505,40.1804,38130.0
2025-04-17 13:00:00,40.4,40.41,40.29,40.3,54742.0,40.1804,40.1903,40.071,40.0809,54742.0
2025-04-17 13:05:00,40.3,40.38,40.27,40.29,48457.0,40.0809,40.1605,40.0511,40.071,48457.0
2025-04-17 13:10:00,40.28,40.28,40.13,40.15,70320.0,40.061,40.061,39.9119,39.9317,70320.0
2025-04-17 13:15:00,40.15,40.16,40.06,40.11,119076.0,39.9317,39.9417,39.8422,39.892,119076.0
2025-04-17 13:20:00,40.09,40.11,39.98,40.02,87002.0,39.8721,39.892,39.7627,39.8025,87002.0
2025-04-17 13:25:00,40.02,40.06,39.98,39.98,87601.0,39.8025,39.8422,39.7627,39.7627,87601.0
2025-04-17 13:30:00,40.0,40.1,39.97,40.04,91936.0,39.7826,39.882,39.7527,39.8223,91936.0
2025-04-17 13:35:00,40.05,40.07,39.99,40.05,76554.0,39.8323,39.8522,39.7726,39.8323,76554.0
2025-04-17 13:40:00,40.05,40.08,40.0,40.06,47378.0,39.8323,39.8621,39.7826,39.8422,47378.0
2025-04-17 13:45:00,40.05,40.2,40.05,40.12,93621.0,39.8323,39.9815,39.8323,39.9019,93621.0
2025-04-17 13:50:00,40.12,40.2,40.1,40.19,95672.0,39.9019,39.9815,39.882,39.9715,95672.0
2025-04-17 13:55:00,40.18,40.22,40.11,40.12,36698.0,39.9616,40.0014,39.892,39.9019,36698.0
2025-04-17 14:00:00,40.11,40.19,40.1,40.19,53707.0,39.892,39.9715,39.882,39.9715,53707.0
2025-04-17 14:05:00,40.2,40.3,40.19,40.25,122304.0,39.9815,40.0809,39.9715,40.0312,122304.0
2025-04-17 14:10:00,40.26,40.29,40.19,40.21,52653.0,40.0411,40.071,39.9715,39.9914,52653.0
2025-04-17 14:15:00,40.21,40.23,40.16,40.17,38927.0,39.9914,40.0113,39.9417,39.9516,38927.0
2025-04-17 14:20:00,40.16,40.18,40.13,40.16,32712.0,39.9417,39.9616,39.9119,39.9417,32712.0
2025-04-17 14:25:00,40.16,40.18,40.09,40.11,51608.0,39.9417,39.9616,39.8721,39.892,51608.0
2025-04-17 14:30:00,40.11,40.18,40.11,40.12,58666.0,39.892,39.9616,39.892,39.9019,58666.0
2025-04-17 14:35:00,40.13,40.18,40.12,40.18,107872.0,39.9119,39.9616,39.9019,39.9616,107872.0
2025-04-17 14:40:00,40.18,40.22,40.16,40.18,55976.0,39.9616,40.0014,39.9417,39.9616,55976.0
2025-04-17 14:45:00,40.17,40.2,40.09,40.09,96665.0,39.9516,39.9815,39.8721,39.8721,96665.0
2025-04-17 14:50:00,40.09,40.11,40.03,40.06,57830.0,39.8721,39.892,39.8124,39.8422,57830.0
2025-04-17 14:55:00,40.05,40.06,39.96,39.98,66854.0,39.8323,39.8422,39.7428,39.7627,66854.0
2025-04-17 15:00:00,39.99,40.02,39.97,40.0,36293.0,39.7726,39.8025,39.7527,39.7826,36293.0
2025-04-17 15:05:00,40.0,40.04,39.98,40.04,41734.0,39.7826,39.8223,39.7627,39.8223,41734.0
2025-04-17 15:10:00,40.04,40.07,39.91,39.93,128687.0,39.8223,39.8522,39.693,39.7129,128687.0
2025-04-17 15:15:00,39.92,39.92,39.86,39.88,132066.0,39.703,39.703,39.6433,39.6632,132066.0
2025-04-17 15:20:00,39.88,40.0,39.82,39.97,160820.0,39.6632,39.7826,39.6035,39.7527,160820.0
2025-04-17 15:25:00,39.97,40.06,39.95,39.98,160841.0,39.7527,39.8422,39.7328,39.7627,160841.0
2025-04-17 15:30:00,39.97,40.07,39.96,39.98,155623.0,39.7527,39.8522,39.7428,39.7627,155623.0
2025-04-17 15:35:00,39.98,40.01,39.91,39.92,131830.0,39.7627,39.7925,39.693,39.703,131830.0
2025-04-17 15:40:00,39.91,39.99,39.87,39.94,97854.0,39.693,39.7726,39.6533,39.7229,97854.0
2025-04-17 15:45:00,39.94,39.97,39.83,39.86,151626.0,39.7229,39.7527,39.6135,39.6433,151626.0
2025-04-17 15:50:00,39.85,39.86,39.69,39.79,312519.0,39.6334,39.6433,39.4742,39.5737,312519.0
2025-04-17 15:55:00,39.79,39.79,39.63,39.7,863280.0,39.5737,39.5737,39.4146,39.4842,863280.0
2025-04-21 09:30:00,39.1,39.1,38.37,38.5,518941.0,38.8875,38.8875,38.1614,38.2907,518941.0
2025-04-21 09:35:00,38.5,38.82,38.36,38.8,229252.0,38.2907,38.609,38.1515,38.5891,229252.0
2025-04-21 09:40:00,38.8,38.99,38.71,38.96,128882.0,38.5891,38.778,38.4996,38.7482,128882.0
2025-04-21 09:45:00,38.96,39.09,38.94,39.03,212991.0,38.7482,38.8775,38.7283,38.8178,212991.0
2025-04-21 09:50:00,39.02,39.05,38.8,38.8,111284.0,38.8079,38.8377,38.5891,38.5891,111284.0
2025-04-21 09:55:00,38.8,38.87,38.7,38.7,75542.0,38.5891,38.6587,38.4896,38.4896,75542.0
2025-04-21 10:00:00,38.71,38.78,38.65,38.73,131399.0,38.4996,38.5692,38.4399,38.5195,131399.0
2025-04-21 10:05:00,38.72,38.89,38.68,38.84,86342.0,38.5095,38.6786,38.4697,38.6289,86342.0
2025-04-21 10:10:00,38.84,38.97,38.84,38.94,87095.0,38.6289,38.7582,38.6289,38.7283,87095.0
2025-04-21 10:15:00,38.94,38.94,38.79,38.89,36848.0,38.7283,38.7283,38.5791,38.6786,36848.0
2025-04-21 10:20:00,38.9,38.92,38.77,38.78,95715.0,38.6885,38.7084,38.5592,38.5692,95715.0
2025-04-21 10:25:00,38.79,38.84,38.66,38.69,56031.0,38.5791,38.6289,38.4498,38.4797,56031.0
2025-04-21 10:30:00,38.7,38.76,38.67,38.71,37109.0,38.4896,38.5493,38.4598,38.4996,37109.0
2025-04-21 10:35:00,38.7,38.8,38.66,38.78,141397.0,38.4896,38.5891,38.4498,38.5692,141397.0
2025-04-21 10:40:00,38.77,38.85,38.76,38.79,44435.0,38.5592,38.6388,38.5493,38.5791,44435.0
2025-04-21 10:45:00,38.79,38.89,38.73,38.76,49348.0,38.5791,38.6786,38.5195,38.5493,49348.0
2025-04-21 10:50:00,38.75,38.79,38.73,38.73,42386.0,38.5394,38.5791,38.5195,38.5195,42386.0
2025-04-21 10:55:00,38.73,38.75,38.69,38.71,54375.0,38.5195,38.5394,38.4797,38.4996,54375.0
2025-04-21 11:00:00,38.72,38.76,38.67,38.71,51160.0,38.5095,38.5493,38.4598,38.4996,51160.0
2025-04-21 11:05:00,38.71,38.81,38.71,38.8,48540.0,38.4996,38.599,38.4996,38.5891,48540.0
2025-04-21 11:10:00,38.8,38.83,38.69,38.71,55972.0,38.5891,38.6189,38.4797,38.4996,55972.0
2025-04-21 11:15:00,38.71,38.73,38.65,38.72,45929.0,38.4996,38.5195,38.4399,38.5095,45929.0
2025-04-21 11:20:00,38.71,38.77,38.69,38.74,59641.0,38.4996,38.5592,38.4797,38.5294,59641.0
2025-04-21 11:25:00,38.74,38.79,38.72,38.76,50772.0,38.5294,38.5791,38.5095,38.5493,50772.0
2025-04-21 11:30:00,38.76,38.77,38.7,38.75,34212.0,38.5493,38.5592,38.4896,38.5394,34212.0
2025-04-21 11:35:00,38.74,38.79,38.72,38.74,26792.0,38.5294,38.5791,38.5095,38.5294,26792.0
2025-04-21 11:40:00,38.75,38.78,38.62,38.62,89630.0,38.5394,38.5692,38.4101,38.4101,89630.0
2025-04-21 11:45:00,38.62,38.64,38.54,38.59,34122.0,38.4101,38.43,38.3305,38.3802,34122.0
2025-04-21 11:50:00,38.59,38.6,38.48,38.48,97606.0,38.3802,38.3902,38.2708,38.2708,97606.0
2025-04-21 11:55:00,38.48,38.49,38.43,38.44,30390.0,38.2708,38.2808,38.2211,38.231,30390.0
2025-04-21 12:00:00,38.43,38.53,38.42,38.52,69307.0,38.2211,38.3206,38.2111,38.3106,69307.0
2025-04-21 12:05:00,38.52,38.64,38.52,38.61,115439.0,38.3106,38.43,38.3106,38.4001,115439.0
2025-04-21 12:10:00,38.61,38.69,38.6,38.69,48164.0,38.4001,38.4797,38.3902,38.4797,48164.0
2025-04-21 12:15:00,38.69,38.7,38.62,38.66,26793.0,38.4797,38.4896,38.4101,38.4498,26793.0
2025-04-21 12:20:00,38.66,38.71,38.64,38.68,46466.0,38.4498,38.4996,38.43,38.4697,46466.0
2025-04-21 12:25:00,38.69,38.69,38.6,38.63,33956.0,38.4797,38.4797,38.3902,38.42,33956.0
2025-04-21 12:30:00,38.63,38.74,38.62,38.72,34577.0,38.42,38.5294,38.4101,38.5095,34577.0
2025-04-21 12:35:00,38.73,38.81,38.73,38.8,24333.0,38.5195,38.599,38.5195,38.5891,24333.0
2025-04-21 12:40:00,38.79,38.82,38.78,38.79,32740.0,38.5791,38.609,38.5692,38.5791,32740.0
2025-04-21 12:45:00,38.79,38.82,38.7,38.73,60595.0,38.5791,38.609,38.4896,38.5195,60595.0
2025-04-21 12:50:00,38.73,38.73,38.66,38.66,26117.0,38.5195,38.5195,38.4498,38.4498,26117.0
2025-04-21 12:55:00,38.66,38.67,38.56,38.57,37432.0,38.4498,38.4598,38.3504,38.3603,37432.0
2025-04-21 13:00:00,38.56,38.62,38.52,38.52,149980.0,38.3504,38.4101,38.3106,38.3106,149980.0
2025-04-21 13:05:00,38.54,38.62,38.53,38.6,29287.0,38.3305,38.4101,38.3206,38.3902,29287.0
2025-04-21 13:10:00,38.6,38.63,38.57,38.59,22935.0,38.3902,38.42,38.3603,38.3802,22935.0
2025-04-21 13:15:00,38.59,38.63,38.58,38.63,33099.0,38.3802,38.42,38.3703,38.42,33099.0
2025-04-21 13:20:00,38.63,38.7,38.61,38.62,33431.0,38.42,38.4896,38.4001,38.4101,33431.0
2025-04-21 13:25:00,38.62,38.63,38.56,38.57,30067.0,38.4101,38.42,38.3504,38.3603,30067.0
2025-04-21 13:30:00,38.57,38.63,38.56,38.59,27857.0,38.3603,38.42,38.3504,38.3802,27857.0
2025-04-21 13:35:00,38.61,38.65,38.59,38.61,38512.0,38.4001,38.4399,38.3802,38.4001,38512.0
2025-04-21 13:40:00,38.62,38.65,38.58,38.61,31059.0,38.4101,38.4399,38.3703,38.4001,31059.0
2025-04-21 13:45:00,38.62,38.66,38.6,38.65,24161.0,38.4101,38.4498,38.3902,38.4399,24161.0
2025-04-21 13:50:00,38.64,38.67,38.6,38.64,36733.0,38.43,38.4598,38.3902,38.43,36733.0
2025-04-21 13:55:00,38.63,38.65,38.58,38.59,40394.0,38.42,38.4399,38.3703,38.3802,40394.0
2025-04-21 14:00:00,38.59,38.63,38.58,38.62,27380.0,38.3802,38.42,38.3703,38.4101,27380.0
2025-04-21 14:05:00,38.61,38.64,38.56,38.58,29713.0,38.4001,38.43,38.3504,38.3703,29713.0
2025-04-21 14:10:00,38.58,38.62,38.54,38.58,36793.0,38.3703,38.4101,38.3305,38.3703,36793.0
2025-04-21 14:15:00,38.57,38.65,38.56,38.64,31113.0,38.3603,38.4399,38.3504,38.43,31113.0
2025-04-21 14:20:00,38.63,38.66,38.61,38.64,25851.0,38.42,38.4498,38.4001,38.43,25851.0
2025-04-21 14:25:00,38.64,38.68,38.63,38.68,27380.0,38.43,38.4697,38.42,38.4697,27380.0
2025-04-21 14:30:00,38.68,38.77,38.67,38.76,56032.0,38.4697,38.5592,38.4598,38.5493,56032.0
2025-04-21 14:35:00,38.76,38.78,38.71,38.73,29411.0,38.5493,38.5692,38.4996,38.5195,29411.0
2025-04-21 14:40:00,38.74,38.75,38.69,38.69,55114.0,38.5294,38.5394,38.4797,38.4797,55114.0
2025-04-21 14:45:00,38.69,38.75,38.68,38.71,54540.0,38.4797,38.5394,38.4697,38.4996,54540.0
2025-04-21 14:50:00,38.72,38.73,38.68,38.7,46989.0,38.5095,38.5195,38.4697,38.4896,46989.0
2025-04-21 14:55:00,38.69,38.7,38.62,38.64,49056.0,38.4797,38.4896,38.4101,38.43,49056.0
2025-04-21 15:00:00,38.64,38.78,38.64,38.78,63213.0,38.43,38.5692,38.43,38.5692,63213.0
2025-04-21 15:05:00,38.78,38.81,38.75,38.77,27966.0,38.5692,38.599,38.5394,38.5592,27966.0
2025-04-21 15:10:00,38.77,38.8,38.75,38.77,27121.0,38.5592,38.5891,38.5394,38.5592,27121.0
2025-04-21 15:15:00,38.77,38.78,38.72,38.76,42860.0,38.5592,38.5692,38.5095,38.5493,42860.0
2025-04-21 15:20:00,38.76,38.83,38.76,38.77,57262.0,38.5493,38.6189,38.5493,38.5592,57262.0
2025-04-21 15:25:00,38.77,38.78,38.7,38.72,77851.0,38.5592,38.5692,38.4896,38.5095,77851.0
2025-04-21 15:30:00,38.72,38.79,38.71,38.78,43189.0,38.5095,38.5791,38.4996,38.5692,43189.0
2025-04-21 15:35:00,38.78,38.93,38.78,38.82,73030.0,38.5692,38.7184,38.5692,38.609,73030.0
2025-04-21 15:40:00,38.82,38.89,38.8,38.84,87707.0,38.609,38.6786,38.5891,38.6289,87707.0
2025-04-21 15:45:00,38.84,38.95,38.83,38.95,67972.0,38.6289,38.7383,38.6189,38.7383,67972.0
2025-04-21 15:50:00,38.94,39.0,38.87,38.96,197860.0,38.7283,38.788,38.6587,38.7482,197860.0
2025-04-21 15:55:00,38.97,39.05,38.93,39.01,464117.0,38.7582,38.8377,38.7184,38.7979,464117.0
2025-04-22 09:30:00,39.6,39.77,39.46,39.74,280226.0,39.3847,39.5538,39.2455,39.524,280226.0
2025-04-22 09:35:00,39.75,39.79,39.56,39.72,88976.0,39.5339,39.5737,39.345,39.5041,88976.0
2025-04-22 09:40:00,39.72,39.82,39.7,39.77,88120.0,39.5041,39.6035,39.4842,39.5538,88120.0
2025-04-22 09:45:00,39.79,39.8,39.57,39.61,81378.0,39.5737,39.5836,39.3549,39.3947,81378.0
2025-04-22 09:50:00,39.6,39.62,39.33,39.33,112699.0,39.3847,39.4046,39.1162,39.1162,112699.0
2025-04-22 09:55:00,39.34,39.37,39.26,39.33,70345.0,39.1261,39.156,39.0466,39.1162,70345.0
2025-04-22 10:00:00,39.31,39.37,39.23,39.29,70460.0,39.0963,39.156,39.0167,39.0764,70460.0
2025-04-22 10:05:00,39.31,39.57,39.31,39.56,58643.0,39.0963,39.3549,39.0963,39.345,58643.0
2025-04-22 10:10:00,39.57,39.64,39.54,39.62,89263.0,39.3549,39.4245,39.3251,39.4046,89263.0
2025-04-22 10:15:00,39.61,39.63,39.55,39.57,68922.0,39.3947,39.4146,39.335,39.3549,68922.0
2025-04-22 10:20:00,39.58,39.7,39.56,39.68,38721.0,39.3648,39.4842,39.345,39.4643,38721.0
2025-04-22 10:25:00,39.68,39.72,39.54,39.58,43596.0,39.4643,39.5041,39.3251,39.3648,43596.0
2025-04-22 10:30:00,39.57,39.64,39.53,39.64,24604.0,39.3549,39.4245,39.3151,39.4245,24604.0
2025-04-22 10:35:00,39.63,39.66,39.61,39.63,23589.0,39.4146,39.4444,39.3947,39.4146,23589.0
2025-04-22 10:40:00,39.62,39.7,39.61,39.67,42934.0,39.4046,39.4842,39.3947,39.4544,42934.0
2025-04-22 10:45:00,39.65,39.67,39.6,39.61,38759.0,39.4345,39.4544,39.3847,39.3947,38759.0
2025-04-22 10:50:00,39.6,39.74,39.6,39.72,42381.0,39.3847,39.524,39.3847,39.5041,42381.0
2025-04-22 10:55:00,39.73,39.82,39.73,39.8,52130.0,39.514,39.6035,39.514,39.5836,52130.0
2025-04-22 11:00:00,39.79,39.88,39.79,39.85,39397.0,39.5737,39.6632,39.5737,39.6334,39397.0
2025-04-22 11:05:00,39.85,39.95,39.84,39.94,29831.0,39.6334,39.7328,39.6234,39.7229,29831.0
2025-04-22 11:10:00,39.95,40.07,39.95,40.07,72810.0,39.7328,39.8522,39.7328,39.8522,72810.0
2025-04-22 11:15:00,40.06,40.11,40.03,40.05,58241.0,39.8422,39.892,39.8124,39.8323,58241.0
2025-04-22 11:20:00,40.06,40.11,40.01,40.05,59534.0,39.8422,39.892,39.7925,39.8323,59534.0
2025-04-22 11:25:00,40.04,40.06,39.91,39.93,56689.0,39.8223,39.8422,39.693,39.7129,56689.0
2025-04-22 11:30:00,39.92,39.93,39.85,39.93,39718.0,39.703,39.7129,39.6334,39.7129,39718.0
2025-04-22 11:35:00,39.92,39.94,39.85,39.85,43958.0,39.703,39.7229,39.6334,39.6334,43958.0
2025-04-22 11:40:00,39.86,39.88,39.82,39.83,25179.0,39.6433,39.6632,39.6035,39.6135,25179.0
2025-04-22 11:45:00,39.84,39.88,39.82,39.84,63463.0,39.6234,39.6632,39.6035,39.6234,63463.0
2025-04-22 11:50:00,39.84,39.88,39.81,39.88,56480.0,39.6234,39.6632,39.5936,39.6632,56480.0
2025-04-22 11:55:00,39.89,40.04,39.85,40.01,78251.0,39.6732,39.8223,39.6334,39.7925,78251.0
2025-04-22 12:00:00,40.01,40.25,40.01,40.19,90255.0,39.7925,40.0312,39.7925,39.9715,90255.0
2025-04-22 12:05:00,40.18,40.23,40.12,40.2,31356.0,39.9616,40.0113,39.9019,39.9815,31356.0
2025-04-22 12:10:00,40.2,40.25,40.12,40.25,39646.0,39.9815,40.0312,39.9019,40.0312,39646.0
2025-04-22 12:15:00,40.26,40.28,40.18,40.21,42716.0,40.0411,40.061,39.9616,39.9914,42716.0
2025-04-22 12:20:00,40.2,40.33,40.2,40.33,51600.0,39.9815,40.1108,39.9815,40.1108,51600.0
2025-04-22 12:25:00,40.33,40.34,40.27,40.29,28519.0,40.1108,40.1207,40.0511,40.071,28519.0
2025-04-22 12:30:00,40.27,40.37,40.22,40.27,205516.0,40.0511,40.1505,40.0014,40.0511,205516.0
2025-04-22 12:35:00,40.29,40.3,40.23,40.24,50191.0,40.071,40.0809,40.0113,40.0213,50191.0
2025-04-22 12:40:00,40.25,40.28,40.17,40.27,33399.0,40.0312,40.061,39.9516,40.0511,33399.0
2025-04-22 12:45:00,40.27,40.27,40.15,40.19,43753.0,40.0511,40.0511,39.9317,39.9715,43753.0
2025-04-22 12:50:00,40.19,40.25,40.15,40.23,19777.0,39.9715,40.0312,39.9317,40.0113,19777.0
2025-04-22 12:55:00,40.24,40.25,40.16,40.16,30770.0,40.0213,40.0312,39.9417,39.9417,30770.0
2025-04-22 13:00:00,40.16,40.19,40.12,40.14,34487.0,39.9417,39.9715,39.9019,39.9218,34487.0
2025-04-22 13:05:00,40.15,40.23,40.11,40.21,39705.0,39.9317,40.0113,39.892,39.9914,39705.0
2025-04-22 13:10:00,40.2,40.2,39.96,39.99,46768.0,39.9815,39.9815,39.7428,39.7726,46768.0
2025-04-22 13:15:00,39.98,39.98,39.8,39.87,97027.0,39.7627,39.7627,39.5836,39.6533,97027.0
2025-04-22 13:20:00,39.88,39.89,39.73,39.76,62769.0,39.6632,39.6732,39.514,39.5439,62769.0
2025-04-22 13:25:00,39.75,40.01,39.67,39.69,123078.0,39.5339,39.7925,39.4544,39.4742,123078.0
2025-04-22 13:30:00,39.69,39.75,39.59,39.7,62160.0,39.4742,39.5339,39.3748,39.4842,62160.0
2025-04-22 13:35:00,39.71,39.82,39.71,39.77,43838.0,39.4941,39.6035,39.4941,39.5538,43838.0
2025-04-22 13:40:00,39.77,39.82,39.74,39.79,30321.0,39.5538,39.6035,39.524,39.5737,30321.0
2025-04-22 13:45:00,39.8,39.81,39.75,39.77,26834.0,39.5836,39.5936,39.5339,39.5538,26834.0
2025-04-22 13:50:00,39.77,39.85,39.76,39.83,20421.0,39.5538,39.6334,39.5439,39.6135,20421.0
2025-04-22 13:55:00,39.83,39.84,39.73,39.73,22628.0,39.6135,39.6234,39.514,39.514,22628.0
2025-04-22 14:00:00,39.72,39.93,39.72,39.92,25166.0,39.5041,39.7129,39.5041,39.703,25166.0
2025-04-22 14:05:00,39.92,39.99,39.9,39.92,24291.0,39.703,39.7726,39.6831,39.703,24291.0
2025-04-22 14:10:00,39.92,39.95,39.9,39.91,81273.0,39.703,39.7328,39.6831,39.693,81273.0
2025-04-22 14:15:00,39.91,39.95,39.88,39.94,17362.0,39.693,39.7328,39.6632,39.7229,17362.0
2025-04-22 14:20:00,39.93,40.04,39.91,40.02,43973.0,39.7129,39.8223,39.693,39.8025,43973.0
2025-04-22 14:25:00,40.01,40.04,39.94,39.95,44691.0,39.7925,39.8223,39.7229,39.7328,44691.0
2025-04-22 14:30:00,39.95,40.01,39.94,39.98,34620.0,39.7328,39.7925,39.7229,39.7627,34620.0
2025-04-22 14:35:00,39.98,39.98,39.95,39.97,38731.0,39.7627,39.7627,39.7328,39.7527,38731.0
2025-04-22 14:40:00,39.96,40.02,39.95,40.01,14599.0,39.7428,39.8025,39.7328,39.7925,14599.0
2025-04-22 14:45:00,40.02,40.05,40.0,40.04,43642.0,39.8025,39.8323,39.7826,39.8223,43642.0
2025-04-22 14:50:00,40.04,40.07,40.01,40.06,25498.0,39.8223,39.8522,39.7925,39.8422,25498.0
2025-04-22 14:55:00,40.05,40.08,40.04,40.06,28288.0,39.8323,39.8621,39.8223,39.8422,28288.0
2025-04-22 15:00:00,40.05,40.1,40.04,40.08,20882.0,39.8323,39.882,39.8223,39.8621,20882.0
2025-04-22 15:05:00,40.08,40.08,40.03,40.06,21045.0,39.8621,39.8621,39.8124,39.8422,21045.0
2025-04-22 15:10:00,40.06,40.07,40.02,40.02,23348.0,39.8422,39.8522,39.8025,39.8025,23348.0
2025-04-22 15:15:00,40.01,40.03,39.97,40.0,23214.0,39.7925,39.8124,39.7527,39.7826,23214.0
2025-04-22 15:20:00,40.0,40.01,39.95,39.98,38021.0,39.7826,39.7925,39.7328,39.7627,38021.0
2025-04-22 15:25:00,39.98,40.02,39.93,39.96,35919.0,39.7627,39.8025,39.7129,39.7428,35919.0
2025-04-22 15:30:00,39.95,39.98,39.9,39.95,78816.0,39.7328,39.7627,39.6831,39.7328,78816.0
2025-04-22 15:35:00,39.94,39.97,39.87,39.91,59226.0,39.7229,39.7527,39.6533,39.693,59226.0
2025-04-22 15:40:00,39.91,40.07,39.89,40.07,52883.0,39.693,39.8522,39.6732,39.8522,52883.0
2025-04-22 15:45:00,40.05,40.08,40.02,40.07,81263.0,39.8323,39.8621,39.8025,39.8522,81263.0
2025-04-22 15:50:00,40.05,40.07,39.94,39.97,117484.0,39.8323,39.8522,39.7229,39.7527,117484.0
2025-04-22 15:55:00,39.97,40.0,39.9,39.98,400457.0,39.7527,39.7826,39.6831,39.7627,400457.0
2025-04-23 09:30:00,40.7,40.8,40.0,40.05,481348.0,40.4788,40.5782,39.7826,39.8323,481348.0
2025-04-23 09:35:00,40.01,40.55,39.87,40.3,380738.0,39.7925,40.3296,39.6533,40.0809,380738.0
2025-04-23 09:40:00,40.3,40.69,40.3,40.63,191731.0,40.0809,40.4688,40.0809,40.4091,191731.0
2025-04-23 09:45:00,40.61,41.03,40.58,40.97,306075.0,40.3892,40.807,40.3594,40.7473,306075.0
2025-04-23 09:50:00,40.98,40.99,40.74,40.83,187210.0,40.7572,40.7672,40.5185,40.608,187210.0
2025-04-23 09:55:00,40.83,40.86,40.71,40.77,112808.0,40.608,40.6379,40.4887,40.5484,112808.0
2025-04-23 10:00:00,40.79,41.07,40.61,40.79,321760.0,40.5683,40.8467,40.3892,40.5683,321760.0
2025-04-23 10:05:00,40.79,40.9,40.74,40.89,112440.0,40.5683,40.6777,40.5185,40.6677,112440.0
2025-04-23 10:10:00,40.88,40.95,40.32,40.34,390629.0,40.6578,40.7274,40.1008,40.1207,390629.0
2025-04-23 10:15:00,40.33,40.33,39.98,40.0,418675.0,40.1108,40.1108,39.7627,39.7826,418675.0
2025-04-23 10:20:00,40.0,40.33,39.9,40.3,187006.0,39.7826,40.1108,39.6831,40.0809,187006.0
2025-04-23 10:25:00,40.31,40.53,40.3,40.37,157059.0,40.0909,40.3097,40.0809,40.1505,157059.0
2025-04-23 10:30:00,40.35,40.42,40.31,40.38,83102.0,40.1307,40.2003,40.0909,40.1605,83102.0
2025-04-23 10:35:00,40.39,40.44,40.23,40.27,74253.0,40.1704,40.2202,40.0113,40.0511,74253.0
2025-04-23 10:40:00,40.27,40.35,40.16,40.33,68347.0,40.0511,40.1307,39.9417,40.1108,68347.0
2025-04-23 10:45:00,40.32,40.36,40.21,40.23,90311.0,40.1008,40.1406,39.9914,40.0113,90311.0
2025-04-23 10:50:00,40.22,40.23,40.11,40.16,58145.0,40.0014,40.0113,39.892,39.9417,58145.0
2025-04-23 10:55:00,40.14,40.29,40.11,40.26,78337.0,39.9218,40.071,39.892,40.0411,78337.0
2025-04-23 11:00:00,40.25,40.39,40.06,40.25,179103.0,40.0312,40.1704,39.8422,40.0312,179103.0
2025-04-23 11:05:00,40.26,40.32,40.2,40.22,42848.0,40.0411,40.1008,39.9815,40.0014,42848.0
2025-04-23 11:10:00,40.22,40.22,40.06,40.09,125188.0,40.0014,40.0014,39.8422,39.8721,125188.0
2025-04-23 11:15:00,40.08,40.08,39.8,39.81,158284.0,39.8621,39.8621,39.5836,39.5936,158284.0
2025-04-23 11:20:00,39.81,39.85,39.62,39.76,221794.0,39.5936,39.6334,39.4046,39.5439,221794.0
2025-04-23 11:25:00,39.77,39.86,39.6,39.7,166277.0,39.5538,39.6433,39.3847,39.4842,166277.0
2025-04-23 11:30:00,39.71,39.77,39.61,39.71,77907.0,39.4941,39.5538,39.3947,39.4941,77907.0
2025-04-23 11:35:00,39.71,39.75,39.65,39.72,61304.0,39.4941,39.5339,39.4345,39.5041,61304.0
2025-04-23 11:40:00,39.73,39.82,39.68,39.75,117306.0,39.514,39.6035,39.4643,39.5339,117306.0
2025-04-23 11:45:00,39.74,39.8,39.59,39.61,54809.0,39.524,39.5836,39.3748,39.3947,54809.0
2025-04-23 11:50:00,39.62,39.66,39.53,39.59,74922.0,39.4046,39.4444,39.3151,39.3748,74922.0
2025-04-23 11:55:00,39.59,39.71,39.59,39.64,61312.0,39.3748,39.4941,39.3748,39.4245,61312.0
2025-04-23 12:00:00,39.64,39.72,39.54,39.63,81267.0,39.4245,39.5041,39.3251,39.4146,81267.0
2025-04-23 12:05:00,39.64,39.68,39.59,39.61,47219.0,39.4245,39.4643,39.3748,39.3947,47219.0
2025-04-23 12:10:00,39.61,39.68,39.55,39.63,64435.0,39.3947,39.4643,39.335,39.4146,64435.0
2025-04-23 12:15:00,39.63,39.65,39.51,39.54,40033.0,39.4146,39.4345,39.2952,39.3251,40033.0
2025-04-23 12:20:00,39.54,39.57,39.49,39.54,45075.0,39.3251,39.3549,39.2753,39.3251,45075.0
2025-04-23 12:25:00,39.55,39.78,39.5,39.73,65435.0,39.335,39.5638,39.2853,39.514,65435.0
2025-04-23 12:30:00,39.73,39.76,39.63,39.7,113825.0,39.514,39.5439,39.4146,39.4842,113825.0
2025-04-23 12:35:00,39.7,39.88,39.7,39.83,62439.0,39.4842,39.6632,39.4842,39.6135,62439.0
2025-04-23 12:40:00,39.84,39.86,39.77,39.83,58582.0,39.6234,39.6433,39.5538,39.6135,58582.0
2025-04-23 12:45:00,39.82,39.85,39.73,39.76,59837.0,39.6035,39.6334,39.514,39.5439,59837.0
2025-04-23 12:50:00,39.76,39.82,39.74,39.76,75357.0,39.5439,39.6035,39.524,39.5439,75357.0
2025-04-23 12:55:00,39.75,39.87,39.75,39.84,44654.0,39.5339,39.6533,39.5339,39.6234,44654.0
2025-04-23 13:00:00,39.84,39.91,39.61,39.89,180826.0,39.6234,39.693,39.3947,39.6732,180826.0
2025-04-23 13:05:00,39.89,39.98,39.89,39.95,32874.0,39.6732,39.7627,39.6732,39.7328,32874.0
2025-04-23 13:10:00,39.95,39.96,39.89,39.92,26184.0,39.7328,39.7428,39.6732,39.703,26184.0
2025-04-23 13:15:00,39.92,39.98,39.89,39.94,55967.0,39.703,39.7627,39.6732,39.7229,55967.0
2025-04-23 13:20:00,39.94,39.96,39.89,39.94,24505.0,39.7229,39.7428,39.6732,39.7229,24505.0
2025-04-23 13:25:00,39.95,39.98,39.84,39.86,51440.0,39.7328,39.7627,39.6234,39.6433,51440.0
2025-04-23 13:30:00,39.86,39.92,39.76,39.77,63720.0,39.6433,39.703,39.5439,39.5538,63720.0
2025-04-23 13:35:00,39.78,39.79,39.6,39.64,77497.0,39.5638,39.5737,39.3847,39.4245,77497.0
2025-04-23 13:40:00,39.64,39.75,39.58,39.73,61007.0,39.4245,39.5339,39.3648,39.514,61007.0
2025-04-23 13:45:00,39.72,39.77,39.7,39.76,49036.0,39.5041,39.5538,39.4842,39.5439,49036.0
2025-04-23 13:50:00,39.76,39.88,39.76,39.86,40319.0,39.5439,39.6632,39.5439,39.6433,40319.0
2025-04-23 13:55:00,39.86,39.95,39.85,39.88,51447.0,39.6433,39.7328,39.6334,39.6632,51447.0
2025-04-23 14:00:00,39.89,39.94,39.85,39.9,31550.0,39.6732,39.7229,39.6334,39.6831,31550.0
2025-04-23 14:05:00,39.91,39.95,39.86,39.92,25974.0,39.693,39.7328,39.6433,39.703,25974.0
2025-04-23 14:10:00,39.92,39.97,39.85,39.92,69539.0,39.703,39.7527,39.6334,39.703,69539.0
2025-04-23 14:15:00,39.92,40.01,39.89,39.94,41063.0,39.703,39.7925,39.6732,39.7229,41063.0
2025-04-23 14:20:00,39.94,39.99,39.87,39.9,26292.0,39.7229,39.7726,39.6533,39.6831,26292.0
2025-04-23 14:25:00,39.89,39.89,39.76,39.77,38285.0,39.6732,39.6732,39.5439,39.5538,38285.0
2025-04-23 14:30:00,39.78,39.85,39.75,39.82,24731.0,39.5638,39.6334,39.5339,39.6035,24731.0
2025-04-23 14:35:00,39.82,39.87,39.79,39.8,82083.0,39.6035,39.6533,39.5737,39.5836,82083.0
2025-04-23 14:40:00,39.8,39.8,39.71,39.72,35630.0,39.5836,39.5836,39.4941,39.5041,35630.0
2025-04-23 14:45:00,39.72,39.77,39.7,39.73,36415.0,39.5041,39.5538,39.4842,39.514,36415.0
2025-04-23 14:50:00,39.73,39.74,39.67,39.71,32074.0,39.514,39.524,39.4544,39.4941,32074.0
2025-04-23 14:55:00,39.72,39.81,39.7,39.73,23302.0,39.5041,39.5936,39.4842,39.514,23302.0
2025-04-23 15:00:00,39.73,39.8,39.66,39.68,33047.0,39.514,39.5836,39.4444,39.4643,33047.0
2025-04-23 15:05:00,39.68,39.74,39.68,39.7,24595.0,39.4643,39.524,39.4643,39.4842,24595.0
2025-04-23 15:10:00,39.71,39.74,39.68,39.7,26817.0,39.4941,39.524,39.4643,39.4842,26817.0
2025-04-23 15:15:00,39.69,39.71,39.64,39.66,28822.0,39.4742,39.4941,39.4245,39.4444,28822.0
2025-04-23 15:20:00,39.66,39.69,39.6,39.62,44784.0,39.4444,39.4742,39.3847,39.4046,44784.0
2025-04-23 15:25:00,39.62,39.66,39.61,39.63,55947.0,39.4046,39.4444,39.3947,39.4146,55947.0
2025-04-23 15:30:00,39.63,39.74,39.61,39.69,53717.0,39.4146,39.524,39.3947,39.4742,53717.0
2025-04-23 15:35:00,39.71,39.72,39.64,39.68,49099.0,39.4941,39.5041,39.4245,39.4643,49099.0
2025-04-23 15:40:00,39.68,39.75,39.66,39.73,92264.0,39.4643,39.5339,39.4444,39.514,92264.0
2025-04-23 15:45:00,39.73,39.78,39.67,39.77,48802.0,39.514,39.5638,39.4544,39.5538,48802.0
2025-04-23 15:50:00,39.78,39.94,39.76,39.92,106128.0,39.5638,39.7229,39.5439,39.703,106128.0
2025-04-23 15:55:00,39.92,39.94,39.8,39.82,378932.0,39.703,39.7229,39.5836,39.6035,378932.0
2025-04-24 09:30:00,40.05,40.28,39.87,40.14,239960.0,39.8323,40.061,39.6533,39.9218,239960.0
2025-04-24 09:35:00,40.14,40.26,40.05,40.21,125984.0,39.9218,40.0411,39.8323,39.9914,125984.0
2025-04-24 09:40:00,40.2,40.27,40.04,40.1,113765.0,39.9815,40.0511,39.8223,39.882,113765.0
2025-04-24 09:45:00,40.12,40.14,40.0,40.04,137826.0,39.9019,39.9218,39.7826,39.8223,137826.0
2025-04-24 09:50:00,40.05,40.13,40.01,40.07,97483.0,39.8323,39.9119,39.7925,39.8522,97483.0
2025-04-24 09:55:00,40.05,40.19,39.98,40.15,110958.0,39.8323,39.9715,39.7627,39.9317,110958.0
2025-04-24 10:00:00,40.13,40.21,40.04,40.05,87163.0,39.9119,39.9914,39.8223,39.8323,87163.0
2025-04-24 10:05:00,40.07,40.07,39.92,39.98,190760.0,39.8522,39.8522,39.703,39.7627,190760.0
2025-04-24 10:10:00,39.98,39.98,39.83,39.9,142164.0,39.7627,39.7627,39.6135,39.6831,142164.0
2025-04-24 10:15:00,39.9,39.94,39.83,39.94,107782.0,39.6831,39.7229,39.6135,39.7229,107782.0
2025-04-24 10:20:00,39.95,40.11,39.94,40.09,111710.0,39.7328,39.892,39.7229,39.8721,111710.0
2025-04-24 10:25:00,40.09,40.2,40.06,40.09,135592.0,39.8721,39.9815,39.8422,39.8721,135592.0
2025-04-24 10:30:00,40.09,40.13,40.06,40.08,129021.0,39.8721,39.9119,39.8422,39.8621,129021.0
2025-04-24 10:35:00,40.08,40.22,40.07,40.19,102031.0,39.8621,40.0014,39.8522,39.9715,102031.0
2025-04-24 10:40:00,40.19,40.33,40.18,40.33,72868.0,39.9715,40.1108,39.9616,40.1108,72868.0
2025-04-24 10:45:00,40.33,40.34,40.06,40.2,82902.0,40.1108,40.1207,39.8422,39.9815,82902.0
2025-04-24 10:50:00,40.21,40.26,40.08,40.23,122648.0,39.9914,40.0411,39.8621,40.0113,122648.0
2025-04-24 10:55:00,40.24,40.4,40.24,40.36,61334.0,40.0213,40.1804,40.0213,40.1406,61334.0
2025-04-24 11:00:00,40.36,40.36,40.25,40.28,54032.0,40.1406,40.1406,40.0312,40.061,54032.0
2025-04-24 11:05:00,40.29,40.31,40.24,40.29,60848.0,40.071,40.0909,40.0213,40.071,60848.0
2025-04-24 11:10:00,40.27,40.3,40.25,40.26,57000.0,40.0511,40.0809,40.0312,40.0411,57000.0
2025-04-24 11:15:00,40.27,40.35,40.23,40.32,86101.0,40.0511,40.1307,40.0113,40.1008,86101.0
2025-04-24 11:20:00,40.32,40.34,40.27,40.27,78064.0,40.1008,40.1207,40.0511,40.0511,78064.0
2025-04-24 11:25:00,40.28,40.31,40.21,40.27,92618.0,40.061,40.0909,39.9914,40.0511,92618.0
2025-04-24 11:30:00,40.26,40.3,40.16,40.29,115773.0,40.0411,40.0809,39.9417,40.071,115773.0
2025-04-24 11:35:00,40.27,40.27,40.22,40.23,29245.0,40.0511,40.0511,40.0014,40.0113,29245.0
2025-04-24 11:40:00,40.24,40.3,40.24,40.27,37155.0,40.0213,40.0809,40.0213,40.0511,37155.0
2025-04-24 11:45:00,40.27,40.36,40.25,40.29,66252.0,40.0511,40.1406,40.0312,40.071,66252.0
2025-04-24 11:50:00,40.29,40.37,40.27,40.33,38741.0,40.071,40.1505,40.0511,40.1108,38741.0
2025-04-24 11:55:00,40.32,40.34,40.21,40.23,74852.0,40.1008,40.1207,39.9914,40.0113,74852.0
2025-04-24 12:00:00,40.24,40.27,40.22,40.23,52047.0,40.0213,40.0511,40.0014,40.0113,52047.0
2025-04-24 12:05:00,40.23,40.24,40.17,40.21,38402.0,40.0113,40.0213,39.9516,39.9914,38402.0
2025-04-24 12:10:00,40.22,40.27,40.2,40.26,15687.0,40.0014,40.0511,39.9815,40.0411,15687.0
2025-04-24 12:15:00,40.26,40.36,40.26,40.32,42706.0,40.0411,40.1406,40.0411,40.1008,42706.0
2025-04-24 12:20:00,40.32,40.38,40.32,40.32,33815.0,40.1008,40.1605,40.1008,40.1008,33815.0
2025-04-24 12:25:00,40.31,40.44,40.31,40.41,94318.0,40.0909,40.2202,40.0909,40.1903,94318.0
2025-04-24 12:30:00,40.41,40.52,40.4,40.5,46103.0,40.1903,40.2997,40.1804,40.2798,46103.0
2025-04-24 12:35:00,40.5,40.58,40.49,40.57,18075.0,40.2798,40.3594,40.2699,40.3495,18075.0
2025-04-24 12:40:00,40.58,40.59,40.53,40.58,19265.0,40.3594,40.3694,40.3097,40.3594,19265.0
2025-04-24 12:45:00,40.57,40.58,40.52,40.55,50505.0,40.3495,40.3594,40.2997,40.3296,50505.0
2025-04-24 12:50:00,40.54,40.55,40.51,40.51,26727.0,40.3196,40.3296,40.2898,40.2898,26727.0
2025-04-24 12:55:00,40.52,40.54,40.49,40.52,39056.0,40.2997,40.3196,40.2699,40.2997,39056.0
2025-04-24 13:00:00,40.51,40.51,40.46,40.51,31560.0,40.2898,40.2898,40.2401,40.2898,31560.0
2025-04-24 13:05:00,40.51,40.52,40.41,40.42,58804.0,40.2898,40.2997,40.1903,40.2003,58804.0
2025-04-24 13:10:00,40.41,40.46,40.4,40.42,16864.0,40.1903,40.2401,40.1804,40.2003,16864.0
2025-04-24 13:15:00,40.43,40.45,40.34,40.35,43704.0,40.2102,40.2301,40.1207,40.1307,43704.0
2025-04-24 13:20:00,40.34,40.4,40.33,40.37,16480.0,40.1207,40.1804,40.1108,40.1505,16480.0
2025-04-24 13:25:00,40.37,40.43,40.37,40.39,24621.0,40.1505,40.2102,40.1505,40.1704,24621.0
2025-04-24 13:30:00,40.39,40.44,40.38,40.42,18253.0,40.1704,40.2202,40.1605,40.2003,18253.0
2025-04-24 13:35:00,40.41,40.47,40.4,40.44,29823.0,40.1903,40.25,40.1804,40.2202,29823.0
2025-04-24 13:40:00,40.44,40.46,40.4,40.43,58961.0,40.2202,40.2401,40.1804,40.2102,58961.0
2025-04-24 13:45:00,40.43,40.47,40.39,40.4,62208.0,40.2102,40.25,40.1704,40.1804,62208.0
2025-04-24 13:50:00,40.45,40.48,40.42,40.48,48532.0,40.2301,40.26,40.2003,40.26,48532.0
2025-04-24 13:55:00,40.47,40.54,40.46,40.52,28961.0,40.25,40.3196,40.2401,40.2997,28961.0
2025-04-24 14:00:00,40.52,40.62,40.45,40.56,82634.0,40.2997,40.3992,40.2301,40.3395,82634.0
2025-04-24 14:05:00,40.55,40.63,40.52,40.58,34042.0,40.3296,40.4091,40.2997,40.3594,34042.0
2025-04-24 14:10:00,40.58,40.58,40.46,40.48,61332.0,40.3594,40.3594,40.2401,40.26,61332.0
2025-04-24 14:15:00,40.48,40.5,40.4,40.44,27340.0,40.26,40.2798,40.1804,40.2202,27340.0
2025-04-24 14:20:00,40.44,40.44,40.4,40.43,21007.0,40.2202,40.2202,40.1804,40.2102,21007.0
2025-04-24 14:25:00,40.43,40.43,40.35,40.36,20174.0,40.2102,40.2102,40.1307,40.1406,20174.0
2025-04-24 14:30:00,40.35,40.41,40.33,40.39,52321.0,40.1307,40.1903,40.1108,40.1704,52321.0
2025-04-24 14:35:00,40.39,40.42,40.37,40.41,24203.0,40.1704,40.2003,40.1505,40.1903,24203.0
2025-04-24 14:40:00,40.42,40.42,40.37,40.38,37973.0,40.2003,40.2003,40.1505,40.1605,37973.0
2025-04-24 14:45:00,40.37,40.38,40.34,40.36,34303.0,40.1505,40.1605,40.1207,40.1406,34303.0
2025-04-24 14:50:00,40.36,40.42,40.35,40.4,21576.0,40.1406,40.2003,40.1307,40.1804,21576.0
2025-04-24 14:55:00,40.4,40.43,40.36,40.37,32031.0,40.1804,40.2102,40.1406,40.1505,32031.0
2025-04-24 15:00:00,40.36,40.37,40.33,40.34,44038.0,40.1406,40.1505,40.1108,40.1207,44038.0
2025-04-24 15:05:00,40.34,40.37,40.28,40.3,39045.0,40.1207,40.1505,40.061,40.0809,39045.0
2025-04-24 15:10:00,40.3,40.31,40.23,40.26,46997.0,40.0809,40.0909,40.0113,40.0411,46997.0
2025-04-24 15:15:00,40.26,40.31,40.24,40.3,45022.0,40.0411,40.0909,40.0213,40.0809,45022.0
2025-04-24 15:20:00,40.3,40.34,40.3,40.34,50887.0,40.0809,40.1207,40.0809,40.1207,50887.0
2025-04-24 15:25:00,40.34,40.39,40.3,40.3,36282.0,40.1207,40.1704,40.0809,40.0809,36282.0
2025-04-24 15:30:00,40.31,40.39,40.3,40.34,65899.0,40.0909,40.1704,40.0809,40.1207,65899.0
2025-04-24 15:35:00,40.34,40.45,40.31,40.41,71958.0,40.1207,40.2301,40.0909,40.1903,71958.0
2025-04-24 15:40:00,40.41,40.42,40.38,40.39,67617.0,40.1903,40.2003,40.1605,40.1704,67617.0
2025-04-24 15:45:00,40.4,40.5,40.38,40.48,94774.0,40.1804,40.2798,40.1605,40.26,94774.0
2025-04-24 15:50:00,40.49,40.49,40.36,40.44,160883.0,40.2699,40.2699,40.1406,40.2202,160883.0
2025-04-24 15:55:00,40.44,40.45,40.33,40.37,436443.0,40.2202,40.2301,40.1108,40.1505,436443.0
2025-04-25 09:30:00,39.95,40.03,39.78,39.94,221940.0,39.7328,39.8124,39.5638,39.7229,221940.0
2025-04-25 09:35:00,39.93,40.12,39.89,40.08,115200.0,39.7129,39.9019,39.6732,39.8621,115200.0
2025-04-25 09:40:00,40.09,40.14,40.03,40.08,53094.0,39.8721,39.9218,39.8124,39.8621,53094.0
2025-04-25 09:45:00,40.09,40.2,40.04,40.11,68581.0,39.8721,39.9815,39.8223,39.892,68581.0
2025-04-25 09:50:00,40.11,40.18,39.93,39.98,110247.0,39.892,39.9616,39.7129,39.7627,110247.0
2025-04-25 09:55:00,39.99,40.04,39.92,39.94,63680.0,39.7726,39.8223,39.703,39.7229,63680.0
2025-04-25 10:00:00,39.96,40.12,39.96,40.03,86218.0,39.7428,39.9019,39.7428,39.8124,86218.0
2025-04-25 10:05:00,40.04,40.15,40.03,40.15,77390.0,39.8223,39.9317,39.8124,39.9317,77390.0
2025-04-25 10:10:00,40.15,40.28,40.14,40.23,47430.0,39.9317,40.061,39.9218,40.0113,47430.0
2025-04-25 10:15:00,40.23,40.23,40.07,40.1,206992.0,40.0113,40.0113,39.8522,39.882,206992.0
2025-04-25 10:20:00,40.11,40.14,39.97,40.1,73548.0,39.892,39.9218,39.7527,39.882,73548.0
2025-04-25 10:25:00,40.09,40.1,39.98,40.03,52766.0,39.8721,39.882,39.7627,39.8124,52766.0
2025-04-25 10:30:00,40.04,40.2,39.99,40.16,57069.0,39.8223,39.9815,39.7726,39.9417,57069.0
2025-04-25 10:35:00,40.16,40.18,40.05,40.13,92218.0,39.9417,39.9616,39.8323,39.9119,92218.0
2025-04-25 10:40:00,40.14,40.24,40.1,40.23,97451.0,39.9218,40.0213,39.882,40.0113,97451.0
2025-04-25 10:45:00,40.22,40.24,40.16,40.2,63846.0,40.0014,40.0213,39.9417,39.9815,63846.0
2025-04-25 10:50:00,40.2,40.22,40.1,40.21,65032.0,39.9815,40.0014,39.882,39.9914,65032.0
2025-04-25 10:55:00,40.22,40.27,40.2,40.24,29387.0,40.0014,40.0511,39.9815,40.0213,29387.0
2025-04-25 11:00:00,40.24,40.29,40.21,40.29,27653.0,40.0213,40.071,39.9914,40.071,27653.0
2025-04-25 11:05:00,40.28,40.31,40.25,40.29,101863.0,40.061,40.0909,40.0312,40.071,101863.0
2025-04-25 11:10:00,40.28,40.35,40.28,40.33,27079.0,40.061,40.1307,40.061,40.1108,27079.0
2025-04-25 11:15:00,40.33,40.34,40.28,40.3,36523.0,40.1108,40.1207,40.061,40.0809,36523.0
2025-04-25 11:20:00,40.3,40.36,40.3,40.36,29602.0,40.0809,40.1406,40.0809,40.1406,29602.0
2025-04-25 11:25:00,40.36,40.36,40.28,40.29,42705.0,40.1406,40.1406,40.061,40.071,42705.0
2025-04-25 11:30:00,40.28,40.29,40.19,40.25,52501.0,40.061,40.071,39.9715,40.0312,52501.0
2025-04-25 11:35:00,40.24,40.24,40.14,40.19,41962.0,40.0213,40.0213,39.9218,39.9715,41962.0
2025-04-25 11:40:00,40.19,40.26,40.19,40.24,40878.0,39.9715,40.0411,39.9715,40.0213,40878.0
2025-04-25 11:45:00,40.23,40.29,40.2,40.28,24944.0,40.0113,40.071,39.9815,40.061,24944.0
2025-04-25 11:50:00,40.28,40.33,40.26,40.31,44996.0,40.061,40.1108,40.0411,40.0909,44996.0
2025-04-25 11:55:00,40.33,40.34,40.24,40.25,44218.0,40.1108,40.1207,40.0213,40.0312,44218.0
2025-04-25 12:00:00,40.25,40.33,40.24,40.29,38432.0,40.0312,40.1108,40.0213,40.071,38432.0
2025-04-25 12:05:00,40.29,40.34,40.26,40.31,49173.0,40.071,40.1207,40.0411,40.0909,49173.0
2025-04-25 12:10:00,40.31,40.35,40.3,40.34,25341.0,40.0909,40.1307,40.0809,40.1207,25341.0
2025-04-25 12:15:00,40.33,40.37,40.32,40.36,16956.0,40.1108,40.1505,40.1008,40.1406,16956.0
2025-04-25 12:20:00,40.37,40.37,40.33,40.36,100371.0,40.1505,40.1505,40.1108,40.1406,100371.0
2025-04-25 12:25:00,40.35,40.39,40.31,40.32,30601.0,40.1307,40.1704,40.0909,40.1008,30601.0
2025-04-25 12:30:00,40.32,40.37,40.3,40.37,29536.0,40.1008,40.1505,40.0809,40.1505,29536.0
2025-04-25 12:35:00,40.37,40.4,40.3,40.32,29282.0,40.1505,40.1804,40.0809,40.1008,29282.0
2025-04-25 12:40:00,40.32,40.35,40.29,40.34,41469.0,40.1008,40.1307,40.071,40.1207,41469.0
2025-04-25 12:45:00,40.34,40.34,40.27,40.33,22893.0,40.1207,40.1207,40.0511,40.1108,22893.0
2025-04-25 12:50:00,40.33,40.33,40.28,40.3,22791.0,40.1108,40.1108,40.061,40.0809,22791.0
2025-04-25 12:55:00,40.29,40.32,40.28,40.31,22619.0,40.071,40.1008,40.061,40.0909,22619.0
2025-04-25 13:00:00,40.3,40.34,40.3,40.31,22106.0,40.0809,40.1207,40.0809,40.0909,22106.0
2025-04-25 13:05:00,40.3,40.42,40.3,40.37,29972.0,40.0809,40.2003,40.0809,40.1505,29972.0
2025-04-25 13:10:00,40.37,40.4,40.37,40.4,32334.0,40.1505,40.1804,40.1505,40.1804,32334.0
2025-04-25 13:15:00,40.39,40.44,40.39,40.44,34255.0,40.1704,40.2202,40.1704,40.2202,34255.0
2025-04-25 13:20:00,40.44,40.44,40.33,40.34,41250.0,40.2202,40.2202,40.1108,40.1207,41250.0
2025-04-25 13:25:00,40.34,40.39,40.31,40.37,46766.0,40.1207,40.1704,40.0909,40.1505,46766.0
2025-04-25 13:30:00,40.37,40.44,40.33,40.38,32239.0,40.1505,40.2202,40.1108,40.1605,32239.0
2025-04-25 13:35:00,40.39,40.43,40.24,40.28,84697.0,40.1704,40.2102,40.0213,40.061,84697.0
2025-04-25 13:40:00,40.28,40.33,40.24,40.27,46945.0,40.061,40.1108,40.0213,40.0511,46945.0
2025-04-25 13:45:00,40.26,40.27,40.08,40.14,78282.0,40.0411,40.0511,39.8621,39.9218,78282.0
2025-04-25 13:50:00,40.14,40.15,39.99,40.0,42199.0,39.9218,39.9317,39.7726,39.7826,42199.0
2025-04-25 13:55:00,40.0,40.01,39.92,39.97,73158.0,39.7826,39.7925,39.703,39.7527,73158.0
2025-04-25 14:00:00,39.97,40.13,39.95,40.1,45422.0,39.7527,39.9119,39.7328,39.882,45422.0
2025-04-25 14:05:00,40.11,40.2,40.1,40.19,32882.0,39.892,39.9815,39.882,39.9715,32882.0
2025-04-25 14:10:00,40.19,40.22,40.13,40.17,28870.0,39.9715,40.0014,39.9119,39.9516,28870.0
2025-04-25 14:15:00,40.17,40.22,40.15,40.21,22735.0,39.9516,40.0014,39.9317,39.9914,22735.0
2025-04-25 14:20:00,40.21,40.28,40.21,40.27,29016.0,39.9914,40.061,39.9914,40.0511,29016.0
2025-04-25 14:25:00,40.26,40.27,40.22,40.25,45014.0,40.0411,40.0511,40.0014,40.0312,45014.0
2025-04-25 14:30:00,40.25,40.29,40.24,40.27,21187.0,40.0312,40.071,40.0213,40.0511,21187.0
2025-04-25 14:35:00,40.27,40.33,40.25,40.32,51953.0,40.0511,40.1108,40.0312,40.1008,51953.0
2025-04-25 14:40:00,40.32,40.37,40.31,40.36,19547.0,40.1008,40.1505,40.0909,40.1406,19547.0
2025-04-25 14:45:00,40.36,40.37,40.33,40.34,16531.0,40.1406,40.1505,40.1108,40.1207,16531.0
2025-04-25 14:50:00,40.33,40.34,40.24,40.33,30752.0,40.1108,40.1207,40.0213,40.1108,30752.0
2025-04-25 14:55:00,40.32,40.32,40.25,40.28,14724.0,40.1008,40.1008,40.0312,40.061,14724.0
2025-04-25 15:00:00,40.28,40.36,40.27,40.36,22469.0,40.061,40.1406,40.0511,40.1406,22469.0
2025-04-25 15:05:00,40.36,40.37,40.34,40.35,17693.0,40.1406,40.1505,40.1207,40.1307,17693.0
2025-04-25 15:10:00,40.34,40.37,40.27,40.3,31944.0,40.1207,40.1505,40.0511,40.0809,31944.0
2025-04-25 15:15:00,40.3,40.33,40.26,40.33,35233.0,40.0809,40.1108,40.0411,40.1108,35233.0
2025-04-25 15:20:00,40.33,40.38,40.32,40.38,23705.0,40.1108,40.1605,40.1008,40.1605,23705.0
2025-04-25 15:25:00,40.38,40.39,40.31,40.33,65957.0,40.1605,40.1704,40.0909,40.1108,65957.0
2025-04-25 15:30:00,40.32,40.32,40.23,40.27,58353.0,40.1008,40.1008,40.0113,40.0511,58353.0
2025-04-25 15:35:00,40.26,40.33,40.24,40.27,77357.0,40.0411,40.1108,40.0213,40.0511,77357.0
2025-04-25 15:40:00,40.27,40.31,40.23,40.27,57893.0,40.0511,40.0909,40.0113,40.0511,57893.0
2025-04-25 15:45:00,40.27,40.31,40.24,40.3,81893.0,40.0511,40.0909,40.0213,40.0809,81893.0
2025-04-25 15:50:00,40.32,40.42,40.29,40.39,102613.0,40.1008,40.2003,40.071,40.1704,102613.0
2025-04-25 15:55:00,40.39,40.43,40.35,40.36,324597.0,40.1704,40.2102,40.1307,40.1406,324597.0
2025-04-28 09:30:00,40.24,40.77,40.24,40.73,193891.0,40.0213,40.5484,40.0213,40.5086,193891.0
2025-04-28 09:35:00,40.73,40.8,40.57,40.7,106351.0,40.5086,40.5782,40.3495,40.4788,106351.0
2025-04-28 09:40:00,40.69,40.8,40.62,40.64,73113.0,40.4688,40.5782,40.3992,40.4191,73113.0
2025-04-28 09:45:00,40.65,40.68,40.52,40.56,89688.0,40.429,40.4589,40.2997,40.3395,89688.0
2025-04-28 09:50:00,40.56,40.61,40.52,40.53,71349.0,40.3395,40.3892,40.2997,40.3097,71349.0
2025-04-28 09:55:00,40.52,40.58,40.42,40.44,62569.0,40.2997,40.3594,40.2003,40.2202,62569.0
2025-04-28 10:00:00,40.45,40.54,40.38,40.54,76563.0,40.2301,40.3196,40.1605,40.3196,76563.0
2025-04-28 10:05:00,40.54,40.6,40.5,40.53,47116.0,40.3196,40.3793,40.2798,40.3097,47116.0
2025-04-28 10:10:00,40.54,40.68,40.53,40.64,67322.0,40.3196,40.4589,40.3097,40.4191,67322.0
2025-04-28 10:15:00,40.65,40.7,40.55,40.63,107677.0,40.429,40.4788,40.3296,40.4091,107677.0
2025-04-28 10:20:00,40.63,40.7,40.55,40.68,99430.0,40.4091,40.4788,40.3296,40.4589,99430.0
2025-04-28 10:25:00,40.68,40.72,40.62,40.63,55167.0,40.4589,40.4986,40.3992,40.4091,55167.0
2025-04-28 10:30:00,40.63,40.63,40.55,40.59,43087.0,40.4091,40.4091,40.3296,40.3694,43087.0
2025-04-28 10:35:00,40.6,40.77,40.6,40.73,46313.0,40.3793,40.5484,40.3793,40.5086,46313.0
2025-04-28 10:40:00,40.75,40.78,40.65,40.75,48375.0,40.5285,40.5583,40.429,40.5285,48375.0
2025-04-28 10:45:00,40.75,40.83,40.72,40.79,95632.0,40.5285,40.608,40.4986,40.5683,95632.0
2025-04-28 10:50:00,40.79,40.81,40.64,40.67,62422.0,40.5683,40.5882,40.4191,40.4489,62422.0
2025-04-28 10:55:00,40.67,40.71,40.65,40.69,71891.0,40.4489,40.4887,40.429,40.4688,71891.0
2025-04-28 11:00:00,40.71,40.79,40.69,40.72,43354.0,40.4887,40.5683,40.4688,40.4986,43354.0
2025-04-28 11:05:00,40.72,40.72,40.5,40.52,57004.0,40.4986,40.4986,40.2798,40.2997,57004.0
2025-04-28 11:10:00,40.52,40.55,40.46,40.52,67638.0,40.2997,40.3296,40.2401,40.2997,67638.0
2025-04-28 11:15:00,40.51,40.58,40.47,40.54,22829.0,40.2898,40.3594,40.25,40.3196,22829.0
2025-04-28 11:20:00,40.53,40.53,40.43,40.44,26832.0,40.3097,40.3097,40.2102,40.2202,26832.0
2025-04-28 11:25:00,40.43,40.45,40.37,40.37,36286.0,40.2102,40.2301,40.1505,40.1505,36286.0
2025-04-28 11:30:00,40.38,40.44,40.37,40.43,79125.0,40.1605,40.2202,40.1505,40.2102,79125.0
2025-04-28 11:35:00,40.43,40.5,40.42,40.45,40566.0,40.2102,40.2798,40.2003,40.2301,40566.0
2025-04-28 11:40:00,40.45,40.48,40.42,40.45,32775.0,40.2301,40.26,40.2003,40.2301,32775.0
2025-04-28 11:45:00,40.46,40.48,40.43,40.46,26267.0,40.2401,40.26,40.2102,40.2401,26267.0
2025-04-28 11:50:00,40.46,40.49,40.42,40.43,20204.0,40.2401,40.2699,40.2003,40.2102,20204.0
2025-04-28 11:55:00,40.44,40.46,40.39,40.43,41559.0,40.2202,40.2401,40.1704,40.2102,41559.0
2025-04-28 12:00:00,40.43,40.46,40.39,40.4,22059.0,40.2102,40.2401,40.1704,40.1804,22059.0
2025-04-28 12:05:00,40.4,40.41,40.31,40.32,32386.0,40.1804,40.1903,40.0909,40.1008,32386.0
2025-04-28 12:10:00,40.33,40.37,40.31,40.36,17906.0,40.1108,40.1505,40.0909,40.1406,17906.0
2025-04-28 12:15:00,40.37,40.42,40.37,40.41,73567.0,40.1505,40.2003,40.1505,40.1903,73567.0
2025-04-28 12:20:00,40.4,40.44,40.35,40.41,79310.0,40.1804,40.2202,40.1307,40.1903,79310.0
2025-04-28 12:25:00,40.41,40.42,40.32,40.35,49932.0,40.1903,40.2003,40.1008,40.1307,49932.0
2025-04-28 12:30:00,40.34,40.39,40.34,40.38,25243.0,40.1207,40.1704,40.1207,40.1605,25243.0
2025-04-28 12:35:00,40.39,40.44,40.36,40.41,29283.0,40.1704,40.2202,40.1406,40.1903,29283.0
2025-04-28 12:40:00,40.4,40.44,40.38,40.41,13228.0,40.1804,40.2202,40.1605,40.1903,13228.0
2025-04-28 12:45:00,40.41,40.44,40.4,40.43,8655.0,40.1903,40.2202,40.1804,40.2102,8655.0
2025-04-28 12:50:00,40.43,40.43,40.36,40.38,14984.0,40.2102,40.2102,40.1406,40.1605,14984.0
2025-04-28 12:55:00,40.38,40.38,40.32,40.34,15410.0,40.1605,40.1605,40.1008,40.1207,15410.0
2025-04-28 13:00:00,40.34,40.35,40.28,40.3,100271.0,40.1207,40.1307,40.061,40.0809,100271.0
2025-04-28 13:05:00,40.3,40.32,40.25,40.26,20741.0,40.0809,40.1008,40.0312,40.0411,20741.0
2025-04-28 13:10:00,40.25,40.27,40.2,40.21,38388.0,40.0312,40.0511,39.9815,39.9914,38388.0
2025-04-28 13:15:00,40.21,40.24,40.17,40.22,34730.0,39.9914,40.0213,39.9516,40.0014,34730.0
2025-04-28 13:20:00,40.23,40.26,40.2,40.26,26153.0,40.0113,40.0411,39.9815,40.0411,26153.0
2025-04-28 13:25:00,40.26,40.31,40.2,40.21,56457.0,40.0411,40.0909,39.9815,39.9914,56457.0
2025-04-28 13:30:00,40.2,40.24,40.19,40.23,29907.0,39.9815,40.0213,39.9715,40.0113,29907.0
2025-04-28 13:35:00,40.23,40.31,40.22,40.31,23999.0,40.0113,40.0909,40.0014,40.0909,23999.0
2025-04-28 13:40:00,40.3,40.32,40.27,40.3,23784.0,40.0809,40.1008,40.0511,40.0809,23784.0
2025-04-28 13:45:00,40.3,40.32,40.28,40.3,16244.0,40.0809,40.1008,40.061,40.0809,16244.0
2025-04-28 13:50:00,40.3,40.36,40.3,40.34,23912.0,40.0809,40.1406,40.0809,40.1207,23912.0
2025-04-28 13:55:00,40.33,40.4,40.32,40.39,17184.0,40.1108,40.1804,40.1008,40.1704,17184.0
2025-04-28 14:00:00,40.38,40.41,40.36,40.39,27178.0,40.1605,40.1903,40.1406,40.1704,27178.0
2025-04-28 14:05:00,40.39,40.41,40.38,40.39,8736.0,40.1704,40.1903,40.1605,40.1704,8736.0
2025-04-28 14:10:00,40.38,40.41,40.36,40.36,37224.0,40.1605,40.1903,40.1406,40.1406,37224.0
2025-04-28 14:15:00,40.37,40.43,40.36,40.4,70360.0,40.1505,40.2102,40.1406,40.1804,70360.0
2025-04-28 14:20:00,40.4,40.45,40.37,40.45,59503.0,40.1804,40.2301,40.1505,40.2301,59503.0
2025-04-28 14:25:00,40.44,40.51,40.43,40.51,35086.0,40.2202,40.2898,40.2102,40.2898,35086.0
2025-04-28 14:30:00,40.51,40.51,40.43,40.44,33358.0,40.2898,40.2898,40.2102,40.2202,33358.0
2025-04-28 14:35:00,40.44,40.45,40.41,40.43,42421.0,40.2202,40.2301,40.1903,40.2102,42421.0
2025-04-28 14:40:00,40.44,40.44,40.41,40.44,11212.0,40.2202,40.2202,40.1903,40.2202,11212.0
2025-04-28 14:45:00,40.44,40.47,40.41,40.44,18781.0,40.2202,40.25,40.1903,40.2202,18781.0
2025-04-28 14:50:00,40.43,40.49,40.43,40.48,18414.0,40.2102,40.2699,40.2102,40.26,18414.0
2025-04-28 14:55:00,40.48,40.48,40.43,40.44,23975.0,40.26,40.26,40.2102,40.2202,23975.0
2025-04-28 15:00:00,40.45,40.49,40.44,40.45,31189.0,40.2301,40.2699,40.2202,40.2301,31189.0
2025-04-28 15:05:00,40.45,40.51,40.43,40.48,33965.0,40.2301,40.2898,40.2102,40.26,33965.0
2025-04-28 15:10:00,40.47,40.5,40.45,40.5,33140.0,40.25,40.2798,40.2301,40.2798,33140.0
2025-04-28 15:15:00,40.5,40.5,40.46,40.48,22314.0,40.2798,40.2798,40.2401,40.26,22314.0
2025-04-28 15:20:00,40.48,40.55,40.48,40.54,37364.0,40.26,40.3296,40.26,40.3196,37364.0
2025-04-28 15:25:00,40.54,40.56,40.52,40.55,22756.0,40.3196,40.3395,40.2997,40.3296,22756.0
2025-04-28 15:30:00,40.54,40.55,40.48,40.52,41752.0,40.3196,40.3296,40.26,40.2997,41752.0
2025-04-28 15:35:00,40.51,40.54,40.47,40.52,73136.0,40.2898,40.3196,40.25,40.2997,73136.0
2025-04-28 15:40:00,40.52,40.53,40.49,40.52,30317.0,40.2997,40.3097,40.2699,40.2997,30317.0
2025-04-28 15:45:00,40.52,40.58,40.51,40.57,77678.0,40.2997,40.3594,40.2898,40.3495,77678.0
2025-04-28 15:50:00,40.58,40.63,40.51,40.59,99221.0,40.3594,40.4091,40.2898,40.3694,99221.0
2025-04-28 15:55:00,40.59,40.61,40.49,40.5,309499.0,40.3694,40.3892,40.2699,40.2798,309499.0
2025-04-29 09:30:00,39.89,40.23,39.81,40.13,335153.0,39.6732,40.0113,39.5936,39.9119,335153.0
2025-04-29 09:35:00,40.11,40.13,39.96,40.02,137678.0,39.892,39.9119,39.7428,39.8025,137678.0
2025-04-29 09:40:00,40.05,40.21,40.03,40.12,94441.0,39.8323,39.9914,39.8124,39.9019,94441.0
2025-04-29 09:45:00,40.14,40.19,40.02,40.04,51513.0,39.9218,39.9715,39.8025,39.8223,51513.0
2025-04-29 09:50:00,40.04,40.19,40.04,40.18,47098.0,39.8223,39.9715,39.8223,39.9616,47098.0
2025-04-29 09:55:00,40.18,40.23,40.08,40.09,61063.0,39.9616,40.0113,39.8621,39.8721,61063.0
2025-04-29 10:00:00,40.11,40.18,40.01,40.05,76556.0,39.892,39.9616,39.7925,39.8323,76556.0
2025-04-29 10:05:00,40.05,40.26,40.05,40.25,42856.0,39.8323,40.0411,39.8323,40.0312,42856.0
2025-04-29 10:10:00,40.27,40.31,40.18,40.21,61733.0,40.0511,40.0909,39.9616,39.9914,61733.0
2025-04-29 10:15:00,40.21,40.38,40.2,40.38,97895.0,39.9914,40.1605,39.9815,40.1605,97895.0
2025-04-29 10:20:00,40.37,40.38,40.22,40.23,34715.0,40.1505,40.1605,40.0014,40.0113,34715.0
2025-04-29 10:25:00,40.23,40.23,40.03,40.07,83166.0,40.0113,40.0113,39.8124,39.8522,83166.0
2025-04-29 10:30:00,40.06,40.19,39.99,40.17,106105.0,39.8422,39.9715,39.7726,39.9516,106105.0
2025-04-29 10:35:00,40.16,40.35,40.16,40.32,55154.0,39.9417,40.1307,39.9417,40.1008,55154.0
2025-04-29 10:40:00,40.32,40.38,40.29,40.35,59134.0,40.1008,40.1605,40.071,40.1307,59134.0
2025-04-29 10:45:00,40.35,40.45,40.35,40.43,58119.0,40.1307,40.2301,40.1307,40.2102,58119.0
2025-04-29 10:50:00,40.42,40.49,40.37,40.48,29509.0,40.2003,40.2699,40.1505,40.26,29509.0
2025-04-29 10:55:00,40.48,40.55,40.44,40.45,60097.0,40.26,40.3296,40.2202,40.2301,60097.0
2025-04-29 11:00:00,40.45,40.49,40.36,40.37,30538.0,40.2301,40.2699,40.1406,40.1505,30538.0
2025-04-29 11:05:00,40.36,40.41,40.33,40.41,25009.0,40.1406,40.1903,40.1108,40.1903,25009.0
2025-04-29 11:10:00,40.41,40.47,40.4,40.46,42696.0,40.1903,40.25,40.1804,40.2401,42696.0
2025-04-29 11:15:00,40.46,40.49,40.39,40.41,57298.0,40.2401,40.2699,40.1704,40.1903,57298.0
2025-04-29 11:20:00,40.4,40.43,40.36,40.37,99953.0,40.1804,40.2102,40.1406,40.1505,99953.0
2025-04-29 11:25:00,40.37,40.45,40.36,40.44,125580.0,40.1505,40.2301,40.1406,40.2202,125580.0
2025-04-29 11:30:00,40.45,40.46,40.29,40.3,160219.0,40.2301,40.2401,40.071,40.0809,160219.0
2025-04-29 11:35:00,40.29,40.33,40.25,40.3,32450.0,40.071,40.1108,40.0312,40.0809,32450.0
2025-04-29 11:40:00,40.3,40.36,40.3,40.33,15817.0,40.0809,40.1406,40.0809,40.1108,15817.0
2025-04-29 11:45:00,40.34,40.39,40.32,40.38,16726.0,40.1207,40.1704,40.1008,40.1605,16726.0
2025-04-29 11:50:00,40.37,40.4,40.35,40.38,61708.0,40.1505,40.1804,40.1307,40.1605,61708.0
2025-04-29 11:55:00,40.39,40.39,40.34,40.35,70584.0,40.1704,40.1704,40.1207,40.1307,70584.0
2025-04-29 12:00:00,40.36,40.43,40.36,40.4,27658.0,40.1406,40.2102,40.1406,40.1804,27658.0
2025-04-29 12:05:00,40.4,40.45,40.39,40.45,13361.0,40.1804,40.2301,40.1704,40.2301,13361.0
2025-04-29 12:10:00,40.44,40.51,40.42,40.5,30233.0,40.2202,40.2898,40.2003,40.2798,30233.0
2025-04-29 12:15:00,40.51,40.52,40.44,40.45,16116.0,40.2898,40.2997,40.2202,40.2301,16116.0
2025-04-29 12:20:00,40.44,40.47,40.39,40.43,20974.0,40.2202,40.25,40.1704,40.2102,20974.0
2025-04-29 12:25:00,40.43,40.45,40.37,40.38,24452.0,40.2102,40.2301,40.1505,40.1605,24452.0
2025-04-29 12:30:00,40.38,40.41,40.35,40.39,19668.0,40.1605,40.1903,40.1307,40.1704,19668.0
2025-04-29 12:35:00,40.4,40.4,40.32,40.34,23218.0,40.1804,40.1804,40.1008,40.1207,23218.0
2025-04-29 12:40:00,40.34,40.35,40.3,40.34,23882.0,40.1207,40.1307,40.0809,40.1207,23882.0
2025-04-29 12:45:00,40.34,40.34,40.21,40.25,22015.0,40.1207,40.1207,39.9914,40.0312,22015.0
2025-04-29 12:50:00,40.26,40.29,40.24,40.29,22056.0,40.0411,40.071,40.0213,40.071,22056.0
2025-04-29 12:55:00,40.29,40.3,40.21,40.24,97797.0,40.071,40.0809,39.9914,40.0213,97797.0
2025-04-29 13:00:00,40.26,40.29,40.23,40.27,32797.0,40.0411,40.071,40.0113,40.0511,32797.0
2025-04-29 13:05:00,40.26,40.29,40.22,40.22,16255.0,40.0411,40.071,40.0014,40.0014,16255.0
2025-04-29 13:10:00,40.23,40.27,40.19,40.26,34100.0,40.0113,40.0511,39.9715,40.0411,34100.0
2025-04-29 13:15:00,40.25,40.3,40.24,40.3,12917.0,40.0312,40.0809,40.0213,40.0809,12917.0
2025-04-29 13:20:00,40.3,40.33,40.29,40.33,36330.0,40.0809,40.1108,40.071,40.1108,36330.0
2025-04-29 13:25:00,40.32,40.34,40.29,40.33,17015.0,40.1008,40.1207,40.071,40.1108,17015.0
2025-04-29 13:30:00,40.33,40.34,40.31,40.34,17855.0,40.1108,40.1207,40.0909,40.1207,17855.0
2025-04-29 13:35:00,40.34,40.38,40.31,40.37,56792.0,40.1207,40.1605,40.0909,40.1505,56792.0
2025-04-29 13:40:00,40.37,40.4,40.36,40.4,27511.0,40.1505,40.1804,40.1406,40.1804,27511.0
2025-04-29 13:45:00,40.4,40.48,40.39,40.47,45937.0,40.1804,40.26,40.1704,40.25,45937.0
2025-04-29 13:50:00,40.47,40.49,40.43,40.46,31747.0,40.25,40.2699,40.2102,40.2401,31747.0
2025-04-29 13:55:00,40.46,40.48,40.42,40.43,22012.0,40.2401,40.26,40.2003,40.2102,22012.0
2025-04-29 14:00:00,40.44,40.44,40.38,40.43,24336.0,40.2202,40.2202,40.1605,40.2102,24336.0
2025-04-29 14:05:00,40.42,40.43,40.36,40.38,24745.0,40.2003,40.2102,40.1406,40.1605,24745.0
2025-04-29 14:10:00,40.38,40.38,40.29,40.3,26336.0,40.1605,40.1605,40.071,40.0809,26336.0
2025-04-29 14:15:00,40.3,40.33,40.28,40.3,39129.0,40.0809,40.1108,40.061,40.0809,39129.0
2025-04-29 14:20:00,40.3,40.31,40.23,40.27,23382.0,40.0809,40.0909,40.0113,40.0511,23382.0
2025-04-29 14:25:00,40.26,40.29,40.23,40.27,30252.0,40.0411,40.071,40.0113,40.0511,30252.0
2025-04-29 14:30:00,40.27,40.3,40.24,40.27,36760.0,40.0511,40.0809,40.0213,40.0511,36760.0
2025-04-29 14:35:00,40.27,40.29,40.25,40.27,43267.0,40.0511,40.071,40.0312,40.0511,43267.0
2025-04-29 14:40:00,40.29,40.31,40.27,40.3,20980.0,40.071,40.0909,40.0511,40.0809,20980.0
2025-04-29 14:45:00,40.3,40.3,40.25,40.26,26994.0,40.0809,40.0809,40.0312,40.0411,26994.0
2025-04-29 14:50:00,40.26,40.28,40.21,40.26,41944.0,40.0411,40.061,39.9914,40.0411,41944.0
2025-04-29 14:55:00,40.26,40.28,40.23,40.23,26843.0,40.0411,40.061,40.0113,40.0113,26843.0
2025-04-29 15:00:00,40.24,40.26,40.19,40.21,34340.0,40.0213,40.0411,39.9715,39.9914,34340.0
2025-04-29 15:05:00,40.2,40.29,40.19,40.28,36325.0,39.9815,40.071,39.9715,40.061,36325.0
2025-04-29 15:10:00,40.28,40.34,40.27,40.32,54428.0,40.061,40.1207,40.0511,40.1008,54428.0
2025-04-29 15:15:00,40.31,40.37,40.31,40.36,27384.0,40.0909,40.1505,40.0909,40.1406,27384.0
2025-04-29 15:20:00,40.35,40.37,40.31,40.34,49917.0,40.1307,40.1505,40.0909,40.1207,49917.0
2025-04-29 15:25:00,40.34,40.34,40.27,40.29,89106.0,40.1207,40.1207,40.0511,40.071,89106.0
2025-04-29 15:30:00,40.29,40.32,40.28,40.32,43892.0,40.071,40.1008,40.061,40.1008,43892.0
2025-04-29 15:35:00,40.32,40.36,40.29,40.33,49671.0,40.1008,40.1406,40.071,40.1108,49671.0
2025-04-29 15:40:00,40.33,40.34,40.25,40.27,65990.0,40.1108,40.1207,40.0312,40.0511,65990.0
2025-04-29 15:45:00,40.27,40.34,40.25,40.33,76294.0,40.0511,40.1207,40.0312,40.1108,76294.0
2025-04-29 15:50:00,40.34,40.35,40.27,40.29,145916.0,40.1207,40.1307,40.0511,40.071,145916.0
2025-04-29 15:55:00,40.29,40.42,40.25,40.34,568851.0,40.071,40.2003,40.0312,40.1207,568851.0
2025-04-30 09:30:00,39.64,39.64,39.33,39.54,393022.0,39.4245,39.4245,39.1162,39.3251,393022.0
2025-04-30 09:35:00,39.53,39.62,39.45,39.48,72663.0,39.3151,39.4046,39.2355,39.2654,72663.0
2025-04-30 09:40:00,39.48,39.51,39.17,39.27,176039.0,39.2654,39.2952,38.9571,39.0565,176039.0
2025-04-30 09:45:00,39.26,39.35,39.19,39.26,96883.0,39.0466,39.1361,38.977,39.0466,96883.0
2025-04-30 09:50:00,39.26,39.33,39.17,39.19,83652.0,39.0466,39.1162,38.9571,38.977,83652.0
2025-04-30 09:55:00,39.19,39.21,38.98,39.02,158109.0,38.977,38.9969,38.7681,38.8079,158109.0
2025-04-30 10:00:00,39.0,39.23,38.99,39.16,152136.0,38.788,39.0167,38.778,38.9471,152136.0
2025-04-30 10:05:00,39.16,39.21,39.09,39.18,56202.0,38.9471,38.9969,38.8775,38.967,56202.0
2025-04-30 10:10:00,39.16,39.36,39.16,39.33,73727.0,38.9471,39.146,38.9471,39.1162,73727.0
2025-04-30 10:15:00,39.33,39.35,39.21,39.28,63386.0,39.1162,39.1361,38.9969,39.0665,63386.0
2025-04-30 10:20:00,39.27,39.32,39.24,39.32,39763.0,39.0565,39.1063,39.0267,39.1063,39763.0
2025-04-30 10:25:00,39.32,39.42,39.3,39.39,59530.0,39.1063,39.2057,39.0864,39.1759,59530.0
2025-04-30 10:30:00,39.39,39.5,39.39,39.45,59117.0,39.1759,39.2853,39.1759,39.2355,59117.0
2025-04-30 10:35:00,39.45,39.46,39.36,39.41,56065.0,39.2355,39.2455,39.146,39.1958,56065.0
2025-04-30 10:40:00,39.4,39.4,39.24,39.32,72970.0,39.1858,39.1858,39.0267,39.1063,72970.0
2025-04-30 10:45:00,39.31,39.31,39.13,39.16,53679.0,39.0963,39.0963,38.9173,38.9471,53679.0
2025-04-30 10:50:00,39.16,39.31,39.08,39.27,67356.0,38.9471,39.0963,38.8676,39.0565,67356.0
2025-04-30 10:55:00,39.26,39.33,39.21,39.31,43537.0,39.0466,39.1162,38.9969,39.0963,43537.0
2025-04-30 11:00:00,39.31,39.44,39.31,39.43,120714.0,39.0963,39.2256,39.0963,39.2157,120714.0
2025-04-30 11:05:00,39.44,39.55,39.41,39.54,67393.0,39.2256,39.335,39.1958,39.3251,67393.0
2025-04-30 11:10:00,39.54,39.57,39.5,39.57,45318.0,39.3251,39.3549,39.2853,39.3549,45318.0
2025-04-30 11:15:00,39.57,39.6,39.55,39.58,51722.0,39.3549,39.3847,39.335,39.3648,51722.0
2025-04-30 11:20:00,39.58,39.64,39.55,39.55,45346.0,39.3648,39.4245,39.335,39.335,45346.0
2025-04-30 11:25:00,39.55,39.56,39.42,39.49,70977.0,39.335,39.345,39.2057,39.2753,70977.0
2025-04-30 11:30:00,39.49,39.62,39.46,39.57,261469.0,39.2753,39.4046,39.2455,39.3549,261469.0
2025-04-30 11:35:00,39.59,39.66,39.53,39.55,116973.0,39.3748,39.4444,39.3151,39.335,116973.0
2025-04-30 11:40:00,39.55,39.62,39.16,39.28,565440.0,39.335,39.4046,38.9471,39.0665,565440.0
2025-04-30 11:45:00,39.28,39.4,39.16,39.23,339386.0,39.0665,39.1858,38.9471,39.0167,339386.0
2025-04-30 11:50:00,39.23,39.24,39.05,39.06,283460.0,39.0167,39.0267,38.8377,38.8477,283460.0
2025-04-30 11:55:00,39.06,39.22,39.04,39.12,140213.0,38.8477,39.0068,38.8278,38.9073,140213.0
2025-04-30 12:00:00,39.12,39.24,39.11,39.14,64675.0,38.9073,39.0267,38.8974,38.9272,64675.0
2025-04-30 12:05:00,39.15,39.26,39.12,39.26,56770.0,38.9372,39.0466,38.9073,39.0466,56770.0
2025-04-30 12:10:00,39.24,39.28,39.13,39.13,73093.0,39.0267,39.0665,38.9173,38.9173,73093.0
2025-04-30 12:15:00,39.15,39.16,39.05,39.08,50485.0,38.9372,38.9471,38.8377,38.8676,50485.0
2025-04-30 12:20:00,39.09,39.12,39.0,39.02,51733.0,38.8775,38.9073,38.788,38.8079,51733.0
2025-04-30 12:25:00,39.02,39.02,38.93,38.93,97867.0,38.8079,38.8079,38.7184,38.7184,97867.0
2025-04-30 12:30:00,38.93,38.94,38.89,38.91,73772.0,38.7184,38.7283,38.6786,38.6985,73772.0
2025-04-30 12:35:00,38.91,39.06,38.87,39.04,73043.0,38.6985,38.8477,38.6587,38.8278,73043.0
2025-04-30 12:40:00,39.05,39.14,39.03,39.11,53940.0,38.8377,38.9272,38.8178,38.8974,53940.0
2025-04-30 12:45:00,39.12,39.15,39.07,39.14,28588.0,38.9073,38.9372,38.8576,38.9272,28588.0
2025-04-30 12:50:00,39.14,39.16,39.11,39.15,29586.0,38.9272,38.9471,38.8974,38.9372,29586.0
2025-04-30 12:55:00,39.14,39.21,39.11,39.16,89004.0,38.9272,38.9969,38.8974,38.9471,89004.0
2025-04-30 13:00:00,39.15,39.19,39.11,39.11,22153.0,38.9372,38.977,38.8974,38.8974,22153.0
2025-04-30 13:05:00,39.12,39.15,39.07,39.12,24260.0,38.9073,38.9372,38.8576,38.9073,24260.0
2025-04-30 13:10:00,39.11,39.14,39.04,39.13,32762.0,38.8974,38.9272,38.8278,38.9173,32762.0
2025-04-30 13:15:00,39.15,39.26,39.14,39.24,73963.0,38.9372,39.0466,38.9272,39.0267,73963.0
2025-04-30 13:20:00,39.25,39.29,39.22,39.27,35624.0,39.0366,39.0764,39.0068,39.0565,35624.0
2025-04-30 13:25:00,39.26,39.33,39.26,39.3,34213.0,39.0466,39.1162,39.0466,39.0864,34213.0
2025-04-30 13:30:00,39.3,39.36,39.3,39.33,49821.0,39.0864,39.146,39.0864,39.1162,49821.0
2025-04-30 13:35:00,39.32,39.36,39.3,39.32,29588.0,39.1063,39.146,39.0864,39.1063,29588.0
2025-04-30 13:40:00,39.31,39.34,39.27,39.32,31193.0,39.0963,39.1261,39.0565,39.1063,31193.0
2025-04-30 13:45:00,39.32,39.33,39.27,39.32,36641.0,39.1063,39.1162,39.0565,39.1063,36641.0
2025-04-30 13:50:00,39.33,39.34,39.28,39.29,22798.0,39.1162,39.1261,39.0665,39.0764,22798.0
2025-04-30 13:55:00,39.3,39.3,39.25,39.28,29723.0,39.0864,39.0864,39.0366,39.0665,29723.0
2025-04-30 14:00:00,39.28,39.34,39.25,39.33,36454.0,39.0665,39.1261,39.0366,39.1162,36454.0
2025-04-30 14:05:00,39.33,39.6,39.28,39.4,202679.0,39.1162,39.3847,39.0665,39.1858,202679.0
2025-04-30 14:10:00,39.4,39.48,39.38,39.39,43645.0,39.1858,39.2654,39.1659,39.1759,43645.0
2025-04-30 14:15:00,39.38,39.43,39.35,39.43,28358.0,39.1659,39.2157,39.1361,39.2157,28358.0
2025-04-30 14:20:00,39.43,39.45,39.36,39.39,82247.0,39.2157,39.2355,39.146,39.1759,82247.0
2025-04-30 14:25:00,39.38,39.45,39.31,39.36,63465.0,39.1659,39.2355,39.0963,39.146,63465.0
2025-04-30 14:30:00,39.35,39.39,39.32,39.34,44755.0,39.1361,39.1759,39.1063,39.1261,44755.0
2025-04-30 14:35:00,39.34,39.34,39.26,39.27,53417.0,39.1261,39.1261,39.0466,39.0565,53417.0
2025-04-30 14:40:00,39.29,39.3,39.24,39.26,44727.0,39.0764,39.0864,39.0267,39.0466,44727.0
2025-04-30 14:45:00,39.25,39.35,39.25,39.34,35955.0,39.0366,39.1361,39.0366,39.1261,35955.0
2025-04-30 14:50:00,39.33,39.39,39.31,39.34,69317.0,39.1162,39.1759,39.0963,39.1261,69317.0
2025-04-30 14:55:00,39.34,39.35,39.28,39.31,30393.0,39.1261,39.1361,39.0665,39.0963,30393.0
2025-04-30 15:00:00,39.31,39.34,39.25,39.27,33900.0,39.0963,39.1261,39.0366,39.0565,33900.0
2025-04-30 15:05:00,39.27,39.29,39.22,39.23,42313.0,39.0565,39.0764,39.0068,39.0167,42313.0
2025-04-30 15:10:00,39.23,39.29,39.22,39.28,42474.0,39.0167,39.0764,39.0068,39.0665,42474.0
2025-04-30 15:15:00,39.27,39.3,39.25,39.26,43088.0,39.0565,39.0864,39.0366,39.0466,43088.0
2025-04-30 15:20:00,39.25,39.27,39.22,39.25,68372.0,39.0366,39.0565,39.0068,39.0366,68372.0
2025-04-30 15:25:00,39.25,39.27,39.2,39.21,73469.0,39.0366,39.0565,38.9869,38.9969,73469.0
2025-04-30 15:30:00,39.21,39.27,39.17,39.18,120884.0,38.9969,39.0565,38.9571,38.967,120884.0
2025-04-30 15:35:00,39.17,39.19,39.14,39.17,140054.0,38.9571,38.977,38.9272,38.9571,140054.0
2025-04-30 15:40:00,39.17,39.24,39.14,39.23,148309.0,38.9571,39.0267,38.9272,39.0167,148309.0
2025-04-30 15:45:00,39.23,39.36,39.21,39.34,158923.0,39.0167,39.146,38.9969,39.1261,158923.0
2025-04-30 15:50:00,39.33,39.5,39.32,39.45,241615.0,39.1162,39.2853,39.1063,39.2355,241615.0
2025-04-30 15:55:00,39.44,39.52,39.37,39.4,630933.0,39.2256,39.3052,39.156,39.1858,630933.0
2025-05-01 09:30:00,39.32,39.76,39.23,39.74,319141.0,39.1063,39.5439,39.0167,39.524,319141.0
2025-05-01 09:35:00,39.73,40.19,39.68,40.1,230373.0,39.514,39.9715,39.4643,39.882,230373.0
2025-05-01 09:40:00,40.11,40.42,40.06,40.37,244809.0,39.892,40.2003,39.8422,40.1505,244809.0
2025-05-01 09:45:00,40.37,40.41,40.26,40.39,151134.0,40.1505,40.1903,40.0411,40.1704,151134.0
2025-05-01 09:50:00,40.39,40.46,40.31,40.36,179985.0,40.1704,40.2401,40.0909,40.1406,179985.0
2025-05-01 09:55:00,40.36,40.42,40.22,40.23,214779.0,40.1406,40.2003,40.0014,40.0113,214779.0
2025-05-01 10:00:00,40.26,40.63,40.26,40.53,217388.0,40.0411,40.4091,40.0411,40.3097,217388.0
2025-05-01 10:05:00,40.53,40.61,40.4,40.49,109330.0,40.3097,40.3892,40.1804,40.2699,109330.0
2025-05-01 10:10:00,40.49,40.57,40.41,40.54,168092.0,40.2699,40.3495,40.1903,40.3196,168092.0
2025-05-01 10:15:00,40.54,40.57,40.44,40.49,127463.0,40.3196,40.3495,40.2202,40.2699,127463.0
2025-05-01 10:20:00,40.48,40.51,40.42,40.43,110187.0,40.26,40.2898,40.2003,40.2102,110187.0
2025-05-01 10:25:00,40.43,40.56,40.4,40.54,82502.0,40.2102,40.3395,40.1804,40.3196,82502.0
2025-05-01 10:30:00,40.53,40.67,40.52,40.64,137802.0,40.3097,40.4489,40.2997,40.4191,137802.0
2025-05-01 10:35:00,40.63,40.74,40.6,40.66,91965.0,40.4091,40.5185,40.3793,40.439,91965.0
2025-05-01 10:40:00,40.67,40.72,40.57,40.59,52005.0,40.4489,40.4986,40.3495,40.3694,52005.0
2025-05-01 10:45:00,40.59,40.65,40.55,40.59,75624.0,40.3694,40.429,40.3296,40.3694,75624.0
2025-05-01 10:50:00,40.6,40.64,40.54,40.57,35630.0,40.3793,40.4191,40.3196,40.3495,35630.0
2025-05-01 10:55:00,40.56,40.59,40.53,40.56,38894.0,40.3395,40.3694,40.3097,40.3395,38894.0
2025-05-01 11:00:00,40.55,40.56,40.39,40.43,62447.0,40.3296,40.3395,40.1704,40.2102,62447.0
2025-05-01 11:05:00,40.43,40.5,40.4,40.41,59958.0,40.2102,40.2798,40.1804,40.1903,59958.0
2025-05-01 11:10:00,40.41,40.42,40.36,40.38,58887.0,40.1903,40.2003,40.1406,40.1605,58887.0
2025-05-01 11:15:00,40.38,40.44,40.36,40.44,52518.0,40.1605,40.2202,40.1406,40.2202,52518.0
2025-05-01 11:20:00,40.43,40.48,40.4,40.47,36237.0,40.2102,40.26,40.1804,40.25,36237.0
2025-05-01 11:25:00,40.46,40.58,40.45,40.53,55644.0,40.2401,40.3594,40.2301,40.3097,55644.0
2025-05-01 11:30:00,40.53,40.56,40.41,40.42,44848.0,40.3097,40.3395,40.1903,40.2003,44848.0
2025-05-01 11:35:00,40.42,40.47,40.31,40.34,49151.0,40.2003,40.25,40.0909,40.1207,49151.0
2025-05-01 11:40:00,40.34,40.35,40.23,40.23,40110.0,40.1207,40.1307,40.0113,40.0113,40110.0
2025-05-01 11:45:00,40.23,40.27,40.19,40.24,33975.0,40.0113,40.0511,39.9715,40.0213,33975.0
2025-05-01 11:50:00,40.23,40.24,40.15,40.15,29893.0,40.0113,40.0213,39.9317,39.9317,29893.0
2025-05-01 11:55:00,40.16,40.16,40.0,40.02,55809.0,39.9417,39.9417,39.7826,39.8025,55809.0
2025-05-01 12:00:00,40.03,40.04,39.89,39.93,43437.0,39.8124,39.8223,39.6732,39.7129,43437.0
2025-05-01 12:05:00,39.93,40.05,39.93,40.03,46496.0,39.7129,39.8323,39.7129,39.8124,46496.0
2025-05-01 12:10:00,40.03,40.12,39.96,40.05,68305.0,39.8124,39.9019,39.7428,39.8323,68305.0
2025-05-01 12:15:00,40.04,40.05,39.93,39.98,43112.0,39.8223,39.8323,39.7129,39.7627,43112.0
2025-05-01 12:20:00,39.98,40.04,39.94,39.97,87477.0,39.7627,39.8223,39.7229,39.7527,87477.0
2025-05-01 12:25:00,39.95,40.02,39.94,39.97,41813.0,39.7328,39.8025,39.7229,39.7527,41813.0
2025-05-01 12:30:00,39.97,39.99,39.92,39.98,19587.0,39.7527,39.7726,39.703,39.7627,19587.0
2025-05-01 12:35:00,39.98,39.99,39.9,39.91,25375.0,39.7627,39.7726,39.6831,39.693,25375.0
2025-05-01 12:40:00,39.91,39.98,39.81,39.96,36801.0,39.693,39.7627,39.5936,39.7428,36801.0
2025-05-01 12:45:00,39.95,39.96,39.89,39.91,29791.0,39.7328,39.7428,39.6732,39.693,29791.0
2025-05-01 12:50:00,39.9,39.98,39.9,39.94,94104.0,39.6831,39.7627,39.6831,39.7229,94104.0
2025-05-01 12:55:00,39.94,39.99,39.91,39.92,35621.0,39.7229,39.7726,39.693,39.703,35621.0
2025-05-01 13:00:00,39.92,40.07,39.91,40.07,42703.0,39.703,39.8522,39.693,39.8522,42703.0
2025-05-01 13:05:00,40.07,40.12,40.03,40.11,41127.0,39.8522,39.9019,39.8124,39.892,41127.0
2025-05-01 13:10:00,40.12,40.18,40.11,40.18,72406.0,39.9019,39.9616,39.892,39.9616,72406.0
2025-05-01 13:15:00,40.17,40.23,40.15,40.2,91588.0,39.9516,40.0113,39.9317,39.9815,91588.0
2025-05-01 13:20:00,40.19,40.23,40.15,40.21,44865.0,39.9715,40.0113,39.9317,39.9914,44865.0
2025-05-01 13:25:00,40.21,40.24,40.18,40.21,38276.0,39.9914,40.0213,39.9616,39.9914,38276.0
2025-05-01 13:30:00,40.2,40.28,40.18,40.28,25520.0,39.9815,40.061,39.9616,40.061,25520.0
2025-05-01 13:35:00,40.28,40.29,40.21,40.25,48352.0,40.061,40.071,39.9914,40.0312,48352.0
2025-05-01 13:40:00,40.24,40.24,40.16,40.16,33844.0,40.0213,40.0213,39.9417,39.9417,33844.0
2025-05-01 13:45:00,40.16,40.23,40.13,40.23,20971.0,39.9417,40.0113,39.9119,40.0113,20971.0
2025-05-01 13:50:00,40.23,40.29,40.21,40.25,48476.0,40.0113,40.071,39.9914,40.0312,48476.0
2025-05-01 13:55:00,40.25,40.28,40.17,40.19,59061.0,40.0312,40.061,39.9516,39.9715,59061.0
2025-05-01 14:00:00,40.19,40.27,40.19,40.27,14501.0,39.9715,40.0511,39.9715,40.0511,14501.0
2025-05-01 14:05:00,40.27,40.28,40.24,40.27,26979.0,40.0511,40.061,40.0213,40.0511,26979.0
2025-05-01 14:10:00,40.27,40.34,40.26,40.33,57762.0,40.0511,40.1207,40.0411,40.1108,57762.0
2025-05-01 14:15:00,40.33,40.43,40.32,40.43,63761.0,40.1108,40.2102,40.1008,40.2102,63761.0
2025-05-01 14:20:00,40.43,40.78,40.41,40.72,370862.0,40.2102,40.5583,40.1903,40.4986,370862.0
2025-05-01 14:25:00,40.7,40.82,40.6,40.67,216108.0,40.4788,40.5981,40.3793,40.4489,216108.0
2025-05-01 14:30:00,40.66,40.73,40.6,40.72,71714.0,40.439,40.5086,40.3793,40.4986,71714.0
2025-05-01 14:35:00,40.72,40.73,40.6,40.61,70459.0,40.4986,40.5086,40.3793,40.3892,70459.0
2025-05-01 14:40:00,40.61,40.63,40.56,40.61,39450.0,40.3892,40.4091,40.3395,40.3892,39450.0
2025-05-01 14:45:00,40.59,40.66,40.56,40.59,66948.0,40.3694,40.439,40.3395,40.3694,66948.0
2025-05-01 14:50:00,40.58,40.67,40.56,40.66,67069.0,40.3594,40.4489,40.3395,40.439,67069.0
2025-05-01 14:55:00,40.66,40.69,40.59,40.61,52407.0,40.439,40.4688,40.3694,40.3892,52407.0
2025-05-01 15:00:00,40.62,40.71,40.57,40.7,50696.0,40.3992,40.4887,40.3495,40.4788,50696.0
2025-05-01 15:05:00,40.7,40.73,40.66,40.69,39426.0,40.4788,40.5086,40.439,40.4688,39426.0
2025-05-01 15:10:00,40.68,40.68,40.62,40.66,68271.0,40.4589,40.4589,40.3992,40.439,68271.0
2025-05-01 15:15:00,40.66,40.69,40.62,40.68,61067.0,40.439,40.4688,40.3992,40.4589,61067.0
2025-05-01 15:20:00,40.67,40.72,40.62,40.63,94916.0,40.4489,40.4986,40.3992,40.4091,94916.0
2025-05-01 15:25:00,40.62,40.7,40.61,40.69,65918.0,40.3992,40.4788,40.3892,40.4688,65918.0
2025-05-01 15:30:00,40.69,40.71,40.64,40.65,59731.0,40.4688,40.4887,40.4191,40.429,59731.0
2025-05-01 15:35:00,40.64,40.66,40.58,40.6,100505.0,40.4191,40.439,40.3594,40.3793,100505.0
2025-05-01 15:40:00,40.6,40.68,40.57,40.66,61898.0,40.3793,40.4589,40.3495,40.439,61898.0
2025-05-01 15:45:00,40.66,40.8,40.65,40.79,105534.0,40.439,40.5782,40.429,40.5683,105534.0
2025-05-01 15:50:00,40.8,40.81,40.53,40.54,228842.0,40.5782,40.5882,40.3097,40.3196,228842.0
2025-05-01 15:55:00,40.54,40.56,40.39,40.44,568905.0,40.3196,40.3395,40.1704,40.2202,568905.0
2025-05-02 09:30:00,40.9,41.16,40.85,40.88,247212.0,40.6777,40.9363,40.6279,40.6578,247212.0
2025-05-02 09:35:00,40.86,40.89,40.65,40.76,104617.0,40.6379,40.6677,40.429,40.5384,104617.0
2025-05-02 09:40:00,40.76,40.77,40.43,40.47,90651.0,40.5384,40.5484,40.2102,40.25,90651.0
2025-05-02 09:45:00,40.46,40.5,40.29,40.34,106992.0,40.2401,40.2798,40.071,40.1207,106992.0
2025-05-02 09:50:00,40.35,40.44,40.13,40.23,144932.0,40.1307,40.2202,39.9119,40.0113,144932.0
2025-05-02 09:55:00,40.24,40.26,40.07,40.16,108685.0,40.0213,40.0411,39.8522,39.9417,108685.0
2025-05-02 10:00:00,40.14,40.18,39.75,39.78,225901.0,39.9218,39.9616,39.5339,39.5638,225901.0
2025-05-02 10:05:00,39.79,40.2,39.77,40.19,167916.0,39.5737,39.9815,39.5538,39.9715,167916.0
2025-05-02 10:10:00,40.18,40.35,40.12,40.29,158407.0,39.9616,40.1307,39.9019,40.071,158407.0
2025-05-02 10:15:00,40.29,40.42,40.28,40.41,89364.0,40.071,40.2003,40.061,40.1903,89364.0
2025-05-02 10:20:00,40.4,40.43,40.24,40.27,87212.0,40.1804,40.2102,40.0213,40.0511,87212.0
2025-05-02 10:25:00,40.27,40.38,40.27,40.34,347258.0,40.0511,40.1605,40.0511,40.1207,347258.0
2025-05-02 10:30:00,40.33,40.33,40.18,40.28,103387.0,40.1108,40.1108,39.9616,40.061,103387.0
2025-05-02 10:35:00,40.27,40.34,40.23,40.33,47486.0,40.0511,40.1207,40.0113,40.1108,47486.0
2025-05-02 10:40:00,40.32,40.32,40.22,40.24,47309.0,40.1008,40.1008,40.0014,40.0213,47309.0
2025-05-02 10:45:00,40.24,40.34,40.23,40.27,57075.0,40.0213,40.1207,40.0113,40.0511,57075.0
2025-05-02 10:50:00,40.28,40.36,40.27,40.32,43379.0,40.061,40.1406,40.0511,40.1008,43379.0
2025-05-02 10:55:00,40.32,40.36,40.29,40.29,40511.0,40.1008,40.1406,40.071,40.071,40511.0
2025-05-02 11:00:00,40.29,40.31,40.16,40.19,81083.0,40.071,40.0909,39.9417,39.9715,81083.0
2025-05-02 11:05:00,40.2,40.36,40.19,40.33,61079.0,39.9815,40.1406,39.9715,40.1108,61079.0
2025-05-02 11:10:00,40.32,40.33,40.24,40.27,27293.0,40.1008,40.1108,40.0213,40.0511,27293.0
2025-05-02 11:15:00,40.26,40.29,40.21,40.23,38992.0,40.0411,40.071,39.9914,40.0113,38992.0
2025-05-02 11:20:00,40.23,40.26,40.11,40.15,229244.0,40.0113,40.0411,39.892,39.9317,229244.0
2025-05-02 11:25:00,40.14,40.14,39.99,40.02,136951.0,39.9218,39.9218,39.7726,39.8025,136951.0
2025-05-02 11:30:00,40.04,40.1,40.03,40.07,184502.0,39.8223,39.882,39.8124,39.8522,184502.0
2025-05-02 11:35:00,40.06,40.18,40.06,40.15,71576.0,39.8422,39.9616,39.8422,39.9317,71576.0
2025-05-02 11:40:00,40.16,40.2,40.08,40.19,53273.0,39.9417,39.9815,39.8621,39.9715,53273.0
2025-05-02 11:45:00,40.2,40.23,40.18,40.2,50696.0,39.9815,40.0113,39.9616,39.9815,50696.0
2025-05-02 11:50:00,40.2,40.26,40.19,40.23,35330.0,39.9815,40.0411,39.9715,40.0113,35330.0
2025-05-02 11:55:00,40.23,40.26,40.18,40.19,33351.0,40.0113,40.0411,39.9616,39.9715,33351.0
2025-05-02 12:00:00,40.19,40.64,40.14,40.54,341874.0,39.9715,40.4191,39.9218,40.3196,341874.0
2025-05-02 12:05:00,40.53,40.55,40.34,40.38,50243.0,40.3097,40.3296,40.1207,40.1605,50243.0
2025-05-02 12:10:00,40.39,40.39,40.3,40.38,114471.0,40.1704,40.1704,40.0809,40.1605,114471.0
2025-05-02 12:15:00,40.37,40.47,40.36,40.46,40027.0,40.1505,40.25,40.1406,40.2401,40027.0
2025-05-02 12:20:00,40.47,40.48,40.38,40.39,43776.0,40.25,40.26,40.1605,40.1704,43776.0
2025-05-02 12:25:00,40.38,40.41,40.36,40.39,28909.0,40.1605,40.1903,40.1406,40.1704,28909.0
2025-05-02 12:30:00,40.4,40.52,40.4,40.5,52594.0,40.1804,40.2997,40.1804,40.2798,52594.0
2025-05-02 12:35:00,40.5,40.53,40.45,40.5,24894.0,40.2798,40.3097,40.2301,40.2798,24894.0
2025-05-02 12:40:00,40.5,40.51,40.44,40.45,30436.0,40.2798,40.2898,40.2202,40.2301,30436.0
2025-05-02 12:45:00,40.43,40.43,40.33,40.34,55948.0,40.2102,40.2102,40.1108,40.1207,55948.0
2025-05-02 12:50:00,40.34,40.41,40.33,40.39,139828.0,40.1207,40.1903,40.1108,40.1704,139828.0
2025-05-02 12:55:00,40.39,40.39,40.14,40.32,161267.0,40.1704,40.1704,39.9218,40.1008,161267.0
2025-05-02 13:00:00,40.32,40.35,40.25,40.32,130263.0,40.1008,40.1307,40.0312,40.1008,130263.0
2025-05-02 13:05:00,40.31,40.32,40.19,40.2,58642.0,40.0909,40.1008,39.9715,39.9815,58642.0
2025-05-02 13:10:00,40.2,40.24,40.18,40.2,64287.0,39.9815,40.0213,39.9616,39.9815,64287.0
2025-05-02 13:15:00,40.2,40.25,40.15,40.25,97098.0,39.9815,40.0312,39.9317,40.0312,97098.0
2025-05-02 13:20:00,40.25,40.38,40.24,40.35,55721.0,40.0312,40.1605,40.0213,40.1307,55721.0
2025-05-02 13:25:00,40.36,40.36,40.26,40.26,68385.0,40.1406,40.1406,40.0411,40.0411,68385.0
2025-05-02 13:30:00,40.27,40.3,40.2,40.22,79966.0,40.0511,40.0809,39.9815,40.0014,79966.0
2025-05-02 13:35:00,40.21,40.23,40.17,40.21,29080.0,39.9914,40.0113,39.9516,39.9914,29080.0
2025-05-02 13:40:00,40.22,40.33,40.19,40.32,33848.0,40.0014,40.1108,39.9715,40.1008,33848.0
2025-05-02 13:45:00,40.33,40.41,40.3,40.41,81540.0,40.1108,40.1903,40.0809,40.1903,81540.0
2025-05-02 13:50:00,40.41,40.44,40.36,40.4,44255.0,40.1903,40.2202,40.1406,40.1804,44255.0
2025-05-02 13:55:00,40.39,40.43,40.37,40.4,33992.0,40.1704,40.2102,40.1505,40.1804,33992.0
2025-05-02 14:00:00,40.4,40.47,40.38,40.46,53652.0,40.1804,40.25,40.1605,40.2401,53652.0
2025-05-02 14:05:00,40.45,40.52,40.44,40.51,38484.0,40.2301,40.2997,40.2202,40.2898,38484.0
2025-05-02 14:10:00,40.5,40.61,40.49,40.61,62851.0,40.2798,40.3892,40.2699,40.3892,62851.0
2025-05-02 14:15:00,40.61,40.65,40.58,40.64,74298.0,40.3892,40.429,40.3594,40.4191,74298.0
2025-05-02 14:20:00,40.64,40.66,40.6,40.64,47241.0,40.4191,40.439,40.3793,40.4191,47241.0
2025-05-02 14:25:00,40.63,40.64,40.54,40.6,45115.0,40.4091,40.4191,40.3196,40.3793,45115.0
2025-05-02 14:30:00,40.6,40.61,40.53,40.54,158134.0,40.3793,40.3892,40.3097,40.3196,158134.0
2025-05-02 14:35:00,40.54,40.54,40.46,40.5,97689.0,40.3196,40.3196,40.2401,40.2798,97689.0
2025-05-02 14:40:00,40.51,40.54,40.47,40.48,41873.0,40.2898,40.3196,40.25,40.26,41873.0
2025-05-02 14:45:00,40.49,40.51,40.44,40.45,51274.0,40.2699,40.2898,40.2202,40.2301,51274.0
2025-05-02 14:50:00,40.45,40.5,40.41,40.48,44321.0,40.2301,40.2798,40.1903,40.26,44321.0
2025-05-02 14:55:00,40.49,40.54,40.46,40.47,41525.0,40.2699,40.3196,40.2401,40.25,41525.0
2025-05-02 15:00:00,40.46,40.5,40.43,40.44,36911.0,40.2401,40.2798,40.2102,40.2202,36911.0
2025-05-02 15:05:00,40.45,40.47,40.42,40.45,34039.0,40.2301,40.25,40.2003,40.2301,34039.0
2025-05-02 15:10:00,40.46,40.48,40.42,40.47,44389.0,40.2401,40.26,40.2003,40.25,44389.0
2025-05-02 15:15:00,40.46,40.5,40.45,40.49,39105.0,40.2401,40.2798,40.2301,40.2699,39105.0
2025-05-02 15:20:00,40.49,40.54,40.48,40.51,68127.0,40.2699,40.3196,40.26,40.2898,68127.0
2025-05-02 15:25:00,40.51,40.56,40.49,40.54,84183.0,40.2898,40.3395,40.2699,40.3196,84183.0
2025-05-02 15:30:00,40.54,40.55,40.49,40.51,60043.0,40.3196,40.3296,40.2699,40.2898,60043.0
2025-05-02 15:35:00,40.5,40.57,40.48,40.55,81395.0,40.2798,40.3495,40.26,40.3296,81395.0
2025-05-02 15:40:00,40.55,40.6,40.55,40.59,79320.0,40.3296,40.3793,40.3296,40.3694,79320.0
2025-05-02 15:45:00,40.59,40.59,40.51,40.53,73999.0,40.3694,40.3694,40.2898,40.3097,73999.0
2025-05-02 15:50:00,40.54,40.61,40.5,40.57,153179.0,40.3196,40.3892,40.2798,40.3495,153179.0
2025-05-02 15:55:00,40.56,40.64,40.54,40.59,487824.0,40.3395,40.4191,40.3196,40.3694,487824.0
2025-05-05 09:30:00,39.7,39.71,39.2,39.41,1030229.0,39.4842,39.4941,38.9869,39.1958,1030229.0
2025-05-05 09:35:00,39.42,39.47,39.21,39.26,422765.0,39.2057,39.2554,38.9969,39.0466,422765.0
2025-05-05 09:40:00,39.26,39.34,39.07,39.09,394996.0,39.0466,39.1261,38.8576,38.8775,394996.0
2025-05-05 09:45:00,39.08,39.12,38.84,38.98,418053.0,38.8676,38.9073,38.6289,38.7681,418053.0
2025-05-05 09:50:00,38.98,39.01,38.75,38.89,381080.0,38.7681,38.7979,38.5394,38.6786,381080.0
2025-05-05 09:55:00,38.9,39.09,38.89,38.98,252106.0,38.6885,38.8775,38.6786,38.7681,252106.0
2025-05-05 10:00:00,38.99,39.25,38.99,39.15,174252.0,38.778,39.0366,38.778,38.9372,174252.0
2025-05-05 10:05:00,39.13,39.13,38.96,39.01,126199.0,38.9173,38.9173,38.7482,38.7979,126199.0
2025-05-05 10:10:00,39.01,39.12,38.95,38.98,136961.0,38.7979,38.9073,38.7383,38.7681,136961.0
2025-05-05 10:15:00,38.99,39.16,38.97,39.13,118697.0,38.778,38.9471,38.7582,38.9173,118697.0
2025-05-05 10:20:00,39.13,39.21,39.1,39.13,107935.0,38.9173,38.9969,38.8875,38.9173,107935.0
2025-05-05 10:25:00,39.13,39.24,39.1,39.21,155711.0,38.9173,39.0267,38.8875,38.9969,155711.0
2025-05-05 10:30:00,39.21,39.35,39.19,39.32,218401.0,38.9969,39.1361,38.977,39.1063,218401.0
2025-05-05 10:35:00,39.31,39.45,39.3,39.37,388479.0,39.0963,39.2355,39.0864,39.156,388479.0
2025-05-05 10:40:00,39.37,39.47,39.33,39.34,297554.0,39.156,39.2554,39.1162,39.1261,297554.0
2025-05-05 10:45:00,39.35,39.38,39.19,39.19,124314.0,39.1361,39.1659,38.977,38.977,124314.0
2025-05-05 10:50:00,39.21,39.23,39.14,39.22,132978.0,38.9969,39.0167,38.9272,39.0068,132978.0
2025-05-05 10:55:00,39.23,39.33,39.22,39.33,114032.0,39.0167,39.1162,39.0068,39.1162,114032.0
2025-05-05 11:00:00,39.32,39.32,39.15,39.18,122660.0,39.1063,39.1063,38.9372,38.967,122660.0
2025-05-05 11:05:00,39.18,39.25,39.17,39.19,88678.0,38.967,39.0366,38.9571,38.977,88678.0
2025-05-05 11:10:00,39.19,39.26,39.1,39.14,98188.0,38.977,39.0466,38.8875,38.9272,98188.0
2025-05-05 11:15:00,39.14,39.2,39.09,39.19,100046.0,38.9272,38.9869,38.8775,38.977,100046.0
2025-05-05 11:20:00,39.19,39.29,39.18,39.29,100999.0,38.977,39.0764,38.967,39.0764,100999.0
2025-05-05 11:25:00,39.29,39.35,39.25,39.29,138299.0,39.0764,39.1361,39.0366,39.0764,138299.0
2025-05-05 11:30:00,39.34,39.4,39.24,39.25,184888.0,39.1261,39.1858,39.0267,39.0366,184888.0
2025-05-05 11:35:00,39.24,39.28,39.18,39.23,93354.0,39.0267,39.0665,38.967,39.0167,93354.0
2025-05-05 11:40:00,39.23,39.27,39.2,39.24,73891.0,39.0167,39.0565,38.9869,39.0267,73891.0
2025-05-05 11:45:00,39.23,39.27,39.23,39.23,52522.0,39.0167,39.0565,39.0167,39.0167,52522.0
2025-05-05 11:50:00,39.23,39.31,39.23,39.3,77352.0,39.0167,39.0963,39.0167,39.0864,77352.0
2025-05-05 11:55:00,39.3,39.33,39.29,39.31,26091.0,39.0864,39.1162,39.0764,39.0963,26091.0
2025-05-05 12:00:00,39.32,39.47,39.31,39.42,76533.0,39.1063,39.2554,39.0963,39.2057,76533.0
2025-05-05 12:05:00,39.42,39.46,39.39,39.39,49892.0,39.2057,39.2455,39.1759,39.1759,49892.0
2025-05-05 12:10:00,39.39,39.41,39.35,39.36,36795.0,39.1759,39.1958,39.1361,39.146,36795.0
2025-05-05 12:15:00,39.36,39.37,39.3,39.34,53971.0,39.146,39.156,39.0864,39.1261,53971.0
2025-05-05 12:20:00,39.34,39.37,39.32,39.34,34447.0,39.1261,39.156,39.1063,39.1261,34447.0
2025-05-05 12:25:00,39.34,39.37,39.28,39.34,70136.0,39.1261,39.156,39.0665,39.1261,70136.0
2025-05-05 12:30:00,39.34,39.37,39.3,39.34,29375.0,39.1261,39.156,39.0864,39.1261,29375.0
2025-05-05 12:35:00,39.35,39.36,39.27,39.3,43113.0,39.1361,39.146,39.0565,39.0864,43113.0
2025-05-05 12:40:00,39.3,39.36,39.29,39.36,43650.0,39.0864,39.146,39.0764,39.146,43650.0
2025-05-05 12:45:00,39.35,39.4,39.34,39.36,52706.0,39.1361,39.1858,39.1261,39.146,52706.0
2025-05-05 12:50:00,39.36,39.39,39.35,39.38,38603.0,39.146,39.1759,39.1361,39.1659,38603.0
2025-05-05 12:55:00,39.38,39.41,39.36,39.4,31885.0,39.1659,39.1958,39.146,39.1858,31885.0
2025-05-05 13:00:00,39.39,39.4,39.34,39.35,51545.0,39.1759,39.1858,39.1261,39.1361,51545.0
2025-05-05 13:05:00,39.34,39.35,39.27,39.28,59139.0,39.1261,39.1361,39.0565,39.0665,59139.0
2025-05-05 13:10:00,39.28,39.28,39.18,39.18,223647.0,39.0665,39.0665,38.967,38.967,223647.0
2025-05-05 13:15:00,39.19,39.21,39.17,39.21,82830.0,38.977,38.9969,38.9571,38.9969,82830.0
2025-05-05 13:20:00,39.2,39.23,39.16,39.19,75222.0,38.9869,39.0167,38.9471,38.977,75222.0
2025-05-05 13:25:00,39.19,39.22,39.13,39.14,60969.0,38.977,39.0068,38.9173,38.9272,60969.0
2025-05-05 13:30:00,39.13,39.2,39.12,39.19,65635.0,38.9173,38.9869,38.9073,38.977,65635.0
2025-05-05 13:35:00,39.19,39.23,39.18,39.22,61608.0,38.977,39.0167,38.967,39.0068,61608.0
2025-05-05 13:40:00,39.22,39.27,39.2,39.23,74704.0,39.0068,39.0565,38.9869,39.0167,74704.0
2025-05-05 13:45:00,39.23,39.25,39.17,39.21,35896.0,39.0167,39.0366,38.9571,38.9969,35896.0
2025-05-05 13:50:00,39.21,39.21,39.17,39.19,48751.0,38.9969,38.9969,38.9571,38.977,48751.0
2025-05-05 13:55:00,39.18,39.19,39.13,39.14,51776.0,38.967,38.977,38.9173,38.9272,51776.0
2025-05-05 14:00:00,39.14,39.2,39.12,39.18,48825.0,38.9272,38.9869,38.9073,38.967,48825.0
2025-05-05 14:05:00,39.18,39.22,39.17,39.22,54275.0,38.967,39.0068,38.9571,39.0068,54275.0
2025-05-05 14:10:00,39.21,39.23,39.18,39.23,67063.0,38.9969,39.0167,38.967,39.0167,67063.0
2025-05-05 14:15:00,39.22,39.24,39.2,39.24,44416.0,39.0068,39.0267,38.9869,39.0267,44416.0
2025-05-05 14:20:00,39.26,39.26,39.15,39.16,53094.0,39.0466,39.0466,38.9372,38.9471,53094.0
2025-05-05 14:25:00,39.16,39.17,39.11,39.13,64042.0,38.9471,38.9571,38.8974,38.9173,64042.0
2025-05-05 14:30:00,39.14,39.18,39.14,39.18,47266.0,38.9272,38.967,38.9272,38.967,47266.0
2025-05-05 14:35:00,39.18,39.23,39.15,39.22,107127.0,38.967,39.0167,38.9372,39.0068,107127.0
2025-05-05 14:40:00,39.22,39.25,39.2,39.22,83404.0,39.0068,39.0366,38.9869,39.0068,83404.0
2025-05-05 14:45:00,39.22,39.23,39.19,39.21,35228.0,39.0068,39.0167,38.977,38.9969,35228.0
2025-05-05 14:50:00,39.21,39.21,39.12,39.14,91239.0,38.9969,38.9969,38.9073,38.9272,91239.0
2025-05-05 14:55:00,39.13,39.19,39.11,39.14,62727.0,38.9173,38.977,38.8974,38.9272,62727.0
2025-05-05 15:00:00,39.14,39.15,39.1,39.13,68206.0,38.9272,38.9372,38.8875,38.9173,68206.0
2025-05-05 15:05:00,39.12,39.14,39.08,39.09,92907.0,38.9073,38.9272,38.8676,38.8775,92907.0
2025-05-05 15:10:00,39.08,39.16,39.07,39.11,93521.0,38.8676,38.9471,38.8576,38.8974,93521.0
2025-05-05 15:15:00,39.12,39.13,39.06,39.09,175256.0,38.9073,38.9173,38.8477,38.8775,175256.0
2025-05-05 15:20:00,39.09,39.09,39.02,39.03,75518.0,38.8775,38.8775,38.8079,38.8178,75518.0
2025-05-05 15:25:00,39.03,39.05,38.99,39.02,188141.0,38.8178,38.8377,38.778,38.8079,188141.0
2025-05-05 15:30:00,39.01,39.02,38.98,39.0,112263.0,38.7979,38.8079,38.7681,38.788,112263.0
2025-05-05 15:35:00,39.0,39.06,38.98,39.02,136682.0,38.788,38.8477,38.7681,38.8079,136682.0
2025-05-05 15:40:00,39.02,39.05,38.94,38.96,149422.0,38.8079,38.8377,38.7283,38.7482,149422.0
2025-05-05 15:45:00,38.96,38.96,38.86,38.93,198540.0,38.7482,38.7482,38.6488,38.7184,198540.0
2025-05-05 15:50:00,38.93,38.94,38.83,38.86,265585.0,38.7184,38.7283,38.6189,38.6488,265585.0
2025-05-05 15:55:00,38.85,38.85,38.8,38.83,749307.0,38.6388,38.6388,38.5891,38.6189,749307.0
2025-05-06 09:30:00,39.31,39.57,39.18,39.43,367684.0,39.0963,39.3549,38.967,39.2157,367684.0
2025-05-06 09:35:00,39.46,39.49,39.26,39.31,180622.0,39.2455,39.2753,39.0466,39.0963,180622.0
2025-05-06 09:40:00,39.32,39.35,39.14,39.26,158931.0,39.1063,39.1361,38.9272,39.0466,158931.0
2025-05-06 09:45:00,39.26,39.28,39.08,39.13,113086.0,39.0466,39.0665,38.8676,38.9173,113086.0
2025-05-06 09:50:00,39.12,39.14,38.97,39.13,180444.0,38.9073,38.9272,38.7582,38.9173,180444.0
2025-05-06 09:55:00,39.14,39.35,39.12,39.3,121039.0,38.9272,39.1361,38.9073,39.0864,121039.0
2025-05-06 10:00:00,39.31,39.45,39.29,39.41,160278.0,39.0963,39.2355,39.0764,39.1958,160278.0
2025-05-06 10:05:00,39.42,39.47,39.32,39.39,152970.0,39.2057,39.2554,39.1063,39.1759,152970.0
2025-05-06 10:10:00,39.39,39.55,39.34,39.49,110420.0,39.1759,39.335,39.1261,39.2753,110420.0
2025-05-06 10:15:00,39.5,39.6,39.5,39.58,125467.0,39.2853,39.3847,39.2853,39.3648,125467.0
2025-05-06 10:20:00,39.58,39.62,39.43,39.45,136417.0,39.3648,39.4046,39.2157,39.2355,136417.0
2025-05-06 10:25:00,39.46,39.53,39.39,39.48,64995.0,39.2455,39.3151,39.1759,39.2654,64995.0
2025-05-06 10:30:00,39.47,39.51,39.43,39.48,52484.0,39.2554,39.2952,39.2157,39.2654,52484.0
2025-05-06 10:35:00,39.48,39.57,39.44,39.57,59508.0,39.2654,39.3549,39.2256,39.3549,59508.0
2025-05-06 10:40:00,39.55,39.58,39.53,39.58,68435.0,39.335,39.3648,39.3151,39.3648,68435.0
2025-05-06 10:45:00,39.57,39.59,39.51,39.53,60617.0,39.3549,39.3748,39.2952,39.3151,60617.0
2025-05-06 10:50:00,39.53,39.59,39.38,39.41,135235.0,39.3151,39.3748,39.1659,39.1958,135235.0
2025-05-06 10:55:00,39.41,39.57,39.4,39.54,77320.0,39.1958,39.3549,39.1858,39.3251,77320.0
2025-05-06 11:00:00,39.54,39.63,39.51,39.58,166279.0,39.3251,39.4146,39.2952,39.3648,166279.0
2025-05-06 11:05:00,39.58,39.59,39.52,39.58,119819.0,39.3648,39.3748,39.3052,39.3648,119819.0
2025-05-06 11:10:00,39.58,39.58,39.53,39.55,82828.0,39.3648,39.3648,39.3151,39.335,82828.0
2025-05-06 11:15:00,39.55,39.56,39.48,39.55,120002.0,39.335,39.345,39.2654,39.335,120002.0
2025-05-06 11:20:00,39.55,39.62,39.5,39.6,145619.0,39.335,39.4046,39.2853,39.3847,145619.0
2025-05-06 11:25:00,39.59,39.66,39.59,39.65,65270.0,39.3748,39.4444,39.3748,39.4345,65270.0
2025-05-06 11:30:00,39.65,39.68,39.61,39.66,58894.0,39.4345,39.4643,39.3947,39.4444,58894.0
2025-05-06 11:35:00,39.66,39.74,39.64,39.73,52855.0,39.4444,39.524,39.4245,39.514,52855.0
2025-05-06 11:40:00,39.72,39.74,39.61,39.62,104435.0,39.5041,39.524,39.3947,39.4046,104435.0
2025-05-06 11:45:00,39.61,39.68,39.58,39.67,63650.0,39.3947,39.4643,39.3648,39.4544,63650.0
2025-05-06 11:50:00,39.67,39.68,39.63,39.65,28680.0,39.4544,39.4643,39.4146,39.4345,28680.0
2025-05-06 11:55:00,39.65,39.7,39.63,39.69,35247.0,39.4345,39.4842,39.4146,39.4742,35247.0
2025-05-06 12:00:00,39.69,39.79,39.66,39.78,42142.0,39.4742,39.5737,39.4444,39.5638,42142.0
2025-05-06 12:05:00,39.77,39.81,39.62,39.63,43265.0,39.5538,39.5936,39.4046,39.4146,43265.0
2025-05-06 12:10:00,39.63,39.86,39.61,39.85,128597.0,39.4146,39.6433,39.3947,39.6334,128597.0
2025-05-06 12:15:00,39.84,39.85,39.71,39.72,52512.0,39.6234,39.6334,39.4941,39.5041,52512.0
2025-05-06 12:20:00,39.72,39.73,39.59,39.6,61609.0,39.5041,39.514,39.3748,39.3847,61609.0
2025-05-06 12:25:00,39.59,39.64,39.59,39.63,37200.0,39.3748,39.4245,39.3748,39.4146,37200.0
2025-05-06 12:30:00,39.63,39.72,39.61,39.71,24318.0,39.4146,39.5041,39.3947,39.4941,24318.0
2025-05-06 12:35:00,39.71,39.71,39.59,39.59,42047.0,39.4941,39.4941,39.3748,39.3748,42047.0
2025-05-06 12:40:00,39.59,39.61,39.51,39.53,36910.0,39.3748,39.3947,39.2952,39.3151,36910.0
2025-05-06 12:45:00,39.52,39.52,39.43,39.46,30711.0,39.3052,39.3052,39.2157,39.2455,30711.0
2025-05-06 12:50:00,39.46,39.46,39.39,39.41,30453.0,39.2455,39.2455,39.1759,39.1958,30453.0
2025-05-06 12:55:00,39.41,39.42,39.29,39.33,71500.0,39.1958,39.2057,39.0764,39.1162,71500.0
2025-05-06 13:00:00,39.33,39.42,39.32,39.39,36247.0,39.1162,39.2057,39.1063,39.1759,36247.0
2025-05-06 13:05:00,39.39,39.47,39.37,39.44,69157.0,39.1759,39.2554,39.156,39.2256,69157.0
2025-05-06 13:10:00,39.44,39.53,39.42,39.52,65627.0,39.2256,39.3151,39.2057,39.3052,65627.0
2025-05-06 13:15:00,39.53,39.53,39.44,39.47,66040.0,39.3151,39.3151,39.2256,39.2554,66040.0
2025-05-06 13:20:00,39.47,39.47,39.34,39.34,46527.0,39.2554,39.2554,39.1261,39.1261,46527.0
2025-05-06 13:25:00,39.34,39.39,39.32,39.37,40454.0,39.1261,39.1759,39.1063,39.156,40454.0
2025-05-06 13:30:00,39.37,39.4,39.33,39.39,46415.0,39.156,39.1858,39.1162,39.1759,46415.0
2025-05-06 13:35:00,39.4,39.4,39.33,39.34,31450.0,39.1858,39.1858,39.1162,39.1261,31450.0
2025-05-06 13:40:00,39.34,39.34,39.27,39.28,31890.0,39.1261,39.1261,39.0565,39.0665,31890.0
2025-05-06 13:45:00,39.27,39.29,39.23,39.26,46412.0,39.0565,39.0764,39.0167,39.0466,46412.0
2025-05-06 13:50:00,39.26,39.3,39.24,39.25,34685.0,39.0466,39.0864,39.0267,39.0366,34685.0
2025-05-06 13:55:00,39.26,39.26,39.2,39.22,44111.0,39.0466,39.0466,38.9869,39.0068,44111.0
2025-05-06 14:00:00,39.22,39.3,39.21,39.28,32487.0,39.0068,39.0864,38.9969,39.0665,32487.0
2025-05-06 14:05:00,39.29,39.29,39.18,39.21,34963.0,39.0764,39.0764,38.967,38.9969,34963.0
2025-05-06 14:10:00,39.21,39.25,39.19,39.21,26898.0,38.9969,39.0366,38.977,38.9969,26898.0
2025-05-06 14:15:00,39.22,39.26,39.21,39.24,22804.0,39.0068,39.0466,38.9969,39.0267,22804.0
2025-05-06 14:20:00,39.24,39.29,39.23,39.28,19140.0,39.0267,39.0764,39.0167,39.0665,19140.0
2025-05-06 14:25:00,39.28,39.38,39.28,39.37,59959.0,39.0665,39.1659,39.0665,39.156,59959.0
2025-05-06 14:30:00,39.37,39.42,39.36,39.4,34413.0,39.156,39.2057,39.146,39.1858,34413.0
2025-05-06 14:35:00,39.4,39.42,39.37,39.39,41009.0,39.1858,39.2057,39.156,39.1759,41009.0
2025-05-06 14:40:00,39.39,39.42,39.38,39.41,39120.0,39.1759,39.2057,39.1659,39.1958,39120.0
2025-05-06 14:45:00,39.41,39.46,39.4,39.44,37607.0,39.1958,39.2455,39.1858,39.2256,37607.0
2025-05-06 14:50:00,39.44,39.45,39.39,39.39,27357.0,39.2256,39.2355,39.1759,39.1759,27357.0
2025-05-06 14:55:00,39.4,39.47,39.4,39.47,36895.0,39.1858,39.2554,39.1858,39.2554,36895.0
2025-05-06 15:00:00,39.46,39.48,39.42,39.43,27635.0,39.2455,39.2654,39.2057,39.2157,27635.0
2025-05-06 15:05:00,39.44,39.44,39.37,39.41,49184.0,39.2256,39.2256,39.156,39.1958,49184.0
2025-05-06 15:10:00,39.41,39.46,39.39,39.44,58955.0,39.1958,39.2455,39.1759,39.2256,58955.0
2025-05-06 15:15:00,39.44,39.47,39.4,39.46,52600.0,39.2256,39.2554,39.1858,39.2455,52600.0
2025-05-06 15:20:00,39.47,39.48,39.39,39.44,83135.0,39.2554,39.2654,39.1759,39.2256,83135.0
2025-05-06 15:25:00,39.44,39.46,39.39,39.45,48129.0,39.2256,39.2455,39.1759,39.2355,48129.0
2025-05-06 15:30:00,39.45,39.51,39.43,39.5,57982.0,39.2355,39.2952,39.2157,39.2853,57982.0
2025-05-06 15:35:00,39.5,39.53,39.46,39.48,72139.0,39.2853,39.3151,39.2455,39.2654,72139.0
2025-05-06 15:40:00,39.48,39.53,39.44,39.52,66300.0,39.2654,39.3151,39.2256,39.3052,66300.0
2025-05-06 15:45:00,39.52,39.56,39.5,39.55,88983.0,39.3052,39.345,39.2853,39.335,88983.0
2025-05-06 15:50:00,39.54,39.55,39.32,39.32,166130.0,39.3251,39.335,39.1063,39.1063,166130.0
2025-05-06 15:55:00,39.32,39.39,39.26,39.28,538706.0,39.1063,39.1759,39.0466,39.0665,538706.0
2025-05-07 09:30:00,39.49,39.53,39.12,39.13,271418.0,39.2753,39.3151,38.9073,38.9173,271418.0
2025-05-07 09:35:00,39.13,39.29,39.07,39.18,131079.0,38.9173,39.0764,38.8576,38.967,131079.0
2025-05-07 09:40:00,39.19,39.45,39.11,39.44,171017.0,38.977,39.2355,38.8974,39.2256,171017.0
2025-05-07 09:45:00,39.43,39.46,39.17,39.18,125073.0,39.2157,39.2455,38.9571,38.967,125073.0
2025-05-07 09:50:00,39.18,39.36,39.17,39.33,166672.0,38.967,39.146,38.9571,39.1162,166672.0
2025-05-07 09:55:00,39.31,39.36,39.22,39.22,93161.0,39.0963,39.146,39.0068,39.0068,93161.0
2025-05-07 10:00:00,39.22,39.32,39.17,39.28,93796.0,39.0068,39.1063,38.9571,39.0665,93796.0
2025-05-07 10:05:00,39.29,39.3,39.18,39.2,103604.0,39.0764,39.0864,38.967,38.9869,103604.0
2025-05-07 10:10:00,39.19,39.22,39.09,39.11,83783.0,38.977,39.0068,38.8775,38.8974,83783.0
2025-05-07 10:15:00,39.12,39.15,39.01,39.02,77592.0,38.9073,38.9372,38.7979,38.8079,77592.0
2025-05-07 10:20:00,39.02,39.09,38.98,39.01,86135.0,38.8079,38.8775,38.7681,38.7979,86135.0
2025-05-07 10:25:00,39.02,39.03,38.94,38.96,64820.0,38.8079,38.8178,38.7283,38.7482,64820.0
2025-05-07 10:30:00,38.95,39.02,38.9,38.98,67194.0,38.7383,38.8079,38.6885,38.7681,67194.0
2025-05-07 10:35:00,38.98,39.02,38.93,39.0,128043.0,38.7681,38.8079,38.7184,38.788,128043.0
2025-05-07 10:40:00,39.01,39.03,38.95,39.0,94637.0,38.7979,38.8178,38.7383,38.788,94637.0
2025-05-07 10:45:00,39.01,39.08,38.99,39.01,50557.0,38.7979,38.8676,38.778,38.7979,50557.0
2025-05-07 10:50:00,39.01,39.02,38.88,38.92,88092.0,38.7979,38.8079,38.6686,38.7084,88092.0
2025-05-07 10:55:00,38.91,38.92,38.85,38.87,89379.0,38.6985,38.7084,38.6388,38.6587,89379.0
2025-05-07 11:00:00,38.87,38.94,38.85,38.93,66066.0,38.6587,38.7283,38.6388,38.7184,66066.0
2025-05-07 11:05:00,38.93,39.14,38.93,39.11,125203.0,38.7184,38.9272,38.7184,38.8974,125203.0
2025-05-07 11:10:00,39.1,39.14,38.97,38.98,971331.0,38.8875,38.9272,38.7582,38.7681,971331.0
2025-05-07 11:15:00,38.98,39.01,38.94,39.0,89186.0,38.7681,38.7979,38.7283,38.788,89186.0
2025-05-07 11:20:00,39.0,39.08,38.97,39.06,64597.0,38.788,38.8676,38.7582,38.8477,64597.0
2025-05-07 11:25:00,39.07,39.1,39.03,39.09,57394.0,38.8576,38.8875,38.8178,38.8775,57394.0
2025-05-07 11:30:00,39.09,39.16,39.05,39.14,52671.0,38.8775,38.9471,38.8377,38.9272,52671.0
2025-05-07 11:35:00,39.14,39.15,39.1,39.12,67366.0,38.9272,38.9372,38.8875,38.9073,67366.0
2025-05-07 11:40:00,39.13,39.21,39.11,39.21,51756.0,38.9173,38.9969,38.8974,38.9969,51756.0
2025-05-07 11:45:00,39.21,39.24,39.11,39.14,100859.0,38.9969,39.0267,38.8974,38.9272,100859.0
2025-05-07 11:50:00,39.14,39.25,39.12,39.23,76460.0,38.9272,39.0366,38.9073,39.0167,76460.0
2025-05-07 11:55:00,39.24,39.26,39.22,39.24,45007.0,39.0267,39.0466,39.0068,39.0267,45007.0
2025-05-07 12:00:00,39.23,39.3,39.22,39.23,39316.0,39.0167,39.0864,39.0068,39.0167,39316.0
2025-05-07 12:05:00,39.23,39.3,39.19,39.3,33835.0,39.0167,39.0864,38.977,39.0864,33835.0
2025-05-07 12:10:00,39.29,39.33,39.27,39.3,37760.0,39.0764,39.1162,39.0565,39.0864,37760.0
2025-05-07 12:15:00,39.3,39.31,39.2,39.23,71771.0,39.0864,39.0963,38.9869,39.0167,71771.0
2025-05-07 12:20:00,39.22,39.25,39.15,39.16,49944.0,39.0068,39.0366,38.9372,38.9471,49944.0
2025-05-07 12:25:00,39.15,39.17,39.1,39.1,43304.0,38.9372,38.9571,38.8875,38.8875,43304.0
2025-05-07 12:30:00,39.11,39.15,39.08,39.12,32020.0,38.8974,38.9372,38.8676,38.9073,32020.0
2025-05-07 12:35:00,39.12,39.15,39.11,39.13,30908.0,38.9073,38.9372,38.8974,38.9173,30908.0
2025-05-07 12:40:00,39.12,39.19,39.11,39.16,28924.0,38.9073,38.977,38.8974,38.9471,28924.0
2025-05-07 12:45:00,39.16,39.19,39.15,39.19,28131.0,38.9471,38.977,38.9372,38.977,28131.0
2025-05-07 12:50:00,39.19,39.21,39.15,39.18,29861.0,38.977,38.9969,38.9372,38.967,29861.0
2025-05-07 12:55:00,39.18,39.25,39.18,39.24,48474.0,38.967,39.0366,38.967,39.0267,48474.0
2025-05-07 13:00:00,39.23,39.35,39.22,39.32,942082.0,39.0167,39.1361,39.0068,39.1063,942082.0
2025-05-07 13:05:00,39.33,39.39,39.31,39.34,66087.0,39.1162,39.1759,39.0963,39.1261,66087.0
2025-05-07 13:10:00,39.33,39.38,39.29,39.37,59977.0,39.1162,39.1659,39.0764,39.156,59977.0
2025-05-07 13:15:00,39.37,39.4,39.33,39.34,62458.0,39.156,39.1858,39.1162,39.1261,62458.0
2025-05-07 13:20:00,39.34,39.34,39.25,39.3,68752.0,39.1261,39.1261,39.0366,39.0864,68752.0
2025-05-07 13:25:00,39.3,39.31,39.21,39.22,50495.0,39.0864,39.0963,38.9969,39.0068,50495.0
2025-05-07 13:30:00,39.21,39.25,39.14,39.14,57551.0,38.9969,39.0366,38.9272,38.9272,57551.0
2025-05-07 13:35:00,39.15,39.15,39.05,39.07,43229.0,38.9372,38.9372,38.8377,38.8576,43229.0
2025-05-07 13:40:00,39.07,39.11,39.04,39.07,47857.0,38.8576,38.8974,38.8278,38.8576,47857.0
2025-05-07 13:45:00,39.07,39.1,39.04,39.09,36402.0,38.8576,38.8875,38.8278,38.8775,36402.0
2025-05-07 13:50:00,39.11,39.12,38.93,38.95,96452.0,38.8974,38.9073,38.7184,38.7383,96452.0
2025-05-07 13:55:00,38.95,39.02,38.9,38.94,72617.0,38.7383,38.8079,38.6885,38.7283,72617.0
2025-05-07 14:00:00,38.93,39.04,38.91,38.96,58932.0,38.7184,38.8278,38.6985,38.7482,58932.0
2025-05-07 14:05:00,38.94,38.96,38.71,38.77,122721.0,38.7283,38.7482,38.4996,38.5592,122721.0
2025-05-07 14:10:00,38.78,38.84,38.72,38.75,82814.0,38.5692,38.6289,38.5095,38.5394,82814.0
2025-05-07 14:15:00,38.74,38.86,38.72,38.85,57706.0,38.5294,38.6488,38.5095,38.6388,57706.0
2025-05-07 14:20:00,38.86,38.94,38.84,38.88,64113.0,38.6488,38.7283,38.6289,38.6686,64113.0
2025-05-07 14:25:00,38.89,38.93,38.85,38.87,62598.0,38.6786,38.7184,38.6388,38.6587,62598.0
2025-05-07 14:30:00,38.86,39.0,38.82,38.99,84573.0,38.6488,38.788,38.609,38.778,84573.0
2025-05-07 14:35:00,38.98,39.02,38.88,38.99,90057.0,38.7681,38.8079,38.6686,38.778,90057.0
2025-05-07 14:40:00,38.98,39.04,38.97,39.0,59564.0,38.7681,38.8278,38.7582,38.788,59564.0
2025-05-07 14:45:00,38.98,39.02,38.84,38.88,56183.0,38.7681,38.8079,38.6289,38.6686,56183.0
2025-05-07 14:50:00,38.89,38.95,38.84,38.91,85259.0,38.6786,38.7383,38.6289,38.6985,85259.0
2025-05-07 14:55:00,38.91,39.16,38.91,39.11,92969.0,38.6985,38.9471,38.6985,38.8974,92969.0
2025-05-07 15:00:00,39.1,39.18,39.06,39.06,104790.0,38.8875,38.967,38.8477,38.8477,104790.0
2025-05-07 15:05:00,39.05,39.11,39.02,39.09,105421.0,38.8377,38.8974,38.8079,38.8775,105421.0
2025-05-07 15:10:00,39.09,39.1,39.01,39.03,60302.0,38.8775,38.8875,38.7979,38.8178,60302.0
2025-05-07 15:15:00,39.05,39.1,39.01,39.09,58379.0,38.8377,38.8875,38.7979,38.8775,58379.0
2025-05-07 15:20:00,39.09,39.1,39.02,39.04,66053.0,38.8775,38.8875,38.8079,38.8278,66053.0
2025-05-07 15:25:00,39.04,39.04,38.9,38.91,117443.0,38.8278,38.8278,38.6885,38.6985,117443.0
2025-05-07 15:30:00,38.91,38.98,38.9,38.91,135602.0,38.6985,38.7681,38.6885,38.6985,135602.0
2025-05-07 15:35:00,38.91,39.04,38.9,38.98,114695.0,38.6985,38.8278,38.6885,38.7681,114695.0
2025-05-07 15:40:00,38.98,39.17,38.92,39.02,288271.0,38.7681,38.9571,38.7084,38.8079,288271.0
2025-05-07 15:45:00,39.02,39.11,39.0,39.05,196357.0,38.8079,38.8974,38.788,38.8377,196357.0
2025-05-07 15:50:00,39.05,39.08,38.96,39.04,200151.0,38.8377,38.8676,38.7482,38.8278,200151.0
2025-05-07 15:55:00,39.04,39.09,38.99,39.02,637692.0,38.8278,38.8775,38.778,38.8079,637692.0
2025-05-08 09:30:00,40.08,40.65,39.65,40.45,891934.0,39.8621,40.429,39.4345,40.2301,891934.0
2025-05-08 09:35:00,40.45,40.56,40.22,40.41,514396.0,40.2301,40.3395,40.0014,40.1903,514396.0
2025-05-08 09:40:00,40.42,40.78,40.3,40.76,484678.0,40.2003,40.5583,40.0809,40.5384,484678.0
2025-05-08 09:45:00,40.77,41.04,40.68,40.84,607287.0,40.5484,40.8169,40.4589,40.618,607287.0
2025-05-08 09:50:00,40.86,40.98,40.75,40.94,347979.0,40.6379,40.7572,40.5285,40.7174,347979.0
2025-05-08 09:55:00,40.94,40.94,40.58,40.7,290417.0,40.7174,40.7174,40.3594,40.4788,290417.0
2025-05-08 10:00:00,40.7,40.93,40.65,40.86,217121.0,40.4788,40.7075,40.429,40.6379,217121.0
2025-05-08 10:05:00,40.86,40.99,40.74,40.8,420495.0,40.6379,40.7672,40.5185,40.5782,420495.0
2025-05-08 10:10:00,40.8,40.83,40.62,40.71,208122.0,40.5782,40.608,40.3992,40.4887,208122.0
2025-05-08 10:15:00,40.71,40.82,40.61,40.72,213535.0,40.4887,40.5981,40.3892,40.4986,213535.0
2025-05-08 10:20:00,40.71,41.06,40.7,41.05,307668.0,40.4887,40.8368,40.4788,40.8269,307668.0
2025-05-08 10:25:00,41.05,41.13,40.99,41.11,290193.0,40.8269,40.9064,40.7672,40.8865,290193.0
2025-05-08 10:30:00,41.1,41.26,41.06,41.22,252898.0,40.8766,41.0357,40.8368,40.9959,252898.0
2025-05-08 10:35:00,41.22,41.27,40.88,40.89,187447.0,40.9959,41.0457,40.6578,40.6677,187447.0
2025-05-08 10:40:00,40.88,40.99,40.82,40.95,273233.0,40.6578,40.7672,40.5981,40.7274,273233.0
2025-05-08 10:45:00,40.95,40.96,40.82,40.84,141320.0,40.7274,40.7373,40.5981,40.618,141320.0
2025-05-08 10:50:00,40.84,40.9,40.65,40.73,194787.0,40.618,40.6777,40.429,40.5086,194787.0
2025-05-08 10:55:00,40.75,40.87,40.66,40.83,147842.0,40.5285,40.6478,40.439,40.608,147842.0
2025-05-08 11:00:00,40.82,40.95,40.78,40.9,121235.0,40.5981,40.7274,40.5583,40.6777,121235.0
2025-05-08 11:05:00,40.91,41.12,40.89,41.1,122567.0,40.6876,40.8965,40.6677,40.8766,122567.0
2025-05-08 11:10:00,41.09,41.1,40.91,40.94,125160.0,40.8666,40.8766,40.6876,40.7174,125160.0
2025-05-08 11:15:00,40.94,41.02,40.9,40.96,128959.0,40.7174,40.797,40.6777,40.7373,128959.0
2025-05-08 11:20:00,40.96,41.08,40.95,41.07,131743.0,40.7373,40.8567,40.7274,40.8467,131743.0
2025-05-08 11:25:00,41.08,41.2,41.04,41.09,187780.0,40.8567,40.976,40.8169,40.8666,187780.0
2025-05-08 11:30:00,41.1,41.22,41.0,41.16,135228.0,40.8766,40.9959,40.7771,40.9363,135228.0
2025-05-08 11:35:00,41.16,41.27,41.13,41.18,154251.0,40.9363,41.0457,40.9064,40.9561,154251.0
2025-05-08 11:40:00,41.19,41.39,41.16,41.38,213511.0,40.9661,41.165,40.9363,41.1551,213511.0
2025-05-08 11:45:00,41.39,41.5,41.38,41.48,176769.0,41.165,41.2744,41.1551,41.2545,176769.0
2025-05-08 11:50:00,41.48,41.49,41.34,41.4,242205.0,41.2545,41.2645,41.1153,41.1749,242205.0
2025-05-08 11:55:00,41.4,41.43,41.27,41.34,204782.0,41.1749,41.2048,41.0457,41.1153,204782.0
2025-05-08 12:00:00,41.35,41.47,41.32,41.44,137311.0,41.1252,41.2446,41.0954,41.2147,137311.0
2025-05-08 12:05:00,41.44,41.5,41.37,41.5,131175.0,41.2147,41.2744,41.1451,41.2744,131175.0
2025-05-08 12:10:00,41.5,41.51,41.41,41.45,103477.0,41.2744,41.2844,41.1849,41.2247,103477.0
2025-05-08 12:15:00,41.44,41.54,41.41,41.48,150102.0,41.2147,41.3142,41.1849,41.2545,150102.0
2025-05-08 12:20:00,41.48,41.56,41.45,41.5,194474.0,41.2545,41.3341,41.2247,41.2744,194474.0
2025-05-08 12:25:00,41.5,41.57,41.42,41.5,154681.0,41.2744,41.344,41.1948,41.2744,154681.0
2025-05-08 12:30:00,41.51,41.59,41.44,41.58,153526.0,41.2844,41.3639,41.2147,41.354,153526.0
2025-05-08 12:35:00,41.57,41.63,41.51,41.61,78026.0,41.344,41.4037,41.2844,41.3838,78026.0
2025-05-08 12:40:00,41.6,41.7,41.55,41.69,127529.0,41.3739,41.4733,41.3241,41.4634,127529.0
2025-05-08 12:45:00,41.69,41.74,41.65,41.74,152165.0,41.4634,41.5131,41.4236,41.5131,152165.0
2025-05-08 12:50:00,41.75,41.75,41.65,41.71,158848.0,41.523,41.523,41.4236,41.4833,158848.0
2025-05-08 12:55:00,41.71,41.71,41.54,41.55,107947.0,41.4833,41.4833,41.3142,41.3241,107947.0
2025-05-08 13:00:00,41.55,41.57,41.41,41.5,154593.0,41.3241,41.344,41.1849,41.2744,154593.0
2025-05-08 13:05:00,41.5,41.58,41.48,41.5,110123.0,41.2744,41.354,41.2545,41.2744,110123.0
2025-05-08 13:10:00,41.5,41.52,41.41,41.48,161947.0,41.2744,41.2943,41.1849,41.2545,161947.0
2025-05-08 13:15:00,41.48,41.62,41.46,41.58,172290.0,41.2545,41.3938,41.2346,41.354,172290.0
2025-05-08 13:20:00,41.58,41.68,41.55,41.66,180743.0,41.354,41.4534,41.3241,41.4335,180743.0
2025-05-08 13:25:00,41.66,41.72,41.58,41.59,198275.0,41.4335,41.4932,41.354,41.3639,198275.0
2025-05-08 13:30:00,41.6,41.62,41.49,41.52,158363.0,41.3739,41.3938,41.2645,41.2943,158363.0
2025-05-08 13:35:00,41.52,41.58,41.46,41.54,215540.0,41.2943,41.354,41.2346,41.3142,215540.0
2025-05-08 13:40:00,41.55,41.62,41.48,41.52,136671.0,41.3241,41.3938,41.2545,41.2943,136671.0
2025-05-08 13:45:00,41.52,41.53,41.3,41.36,159347.0,41.2943,41.3042,41.0755,41.1352,159347.0
2025-05-08 13:50:00,41.36,41.39,41.28,41.33,124830.0,41.1352,41.165,41.0556,41.1053,124830.0
2025-05-08 13:55:00,41.33,41.33,41.17,41.22,134891.0,41.1053,41.1053,40.9462,40.9959,134891.0
2025-05-08 14:00:00,41.21,41.29,41.18,41.26,256975.0,40.986,41.0655,40.9561,41.0357,256975.0
2025-05-08 14:05:00,41.26,41.39,41.26,41.39,114293.0,41.0357,41.165,41.0357,41.165,114293.0
2025-05-08 14:10:00,41.38,41.4,41.32,41.36,72867.0,41.1551,41.1749,41.0954,41.1352,72867.0
2025-05-08 14:15:00,41.36,41.48,41.35,41.47,66809.0,41.1352,41.2545,41.1252,41.2446,66809.0
2025-05-08 14:20:00,41.47,41.51,41.44,41.5,67058.0,41.2446,41.2844,41.2147,41.2744,67058.0
2025-05-08 14:25:00,41.51,41.51,41.41,41.45,72034.0,41.2844,41.2844,41.1849,41.2247,72034.0
2025-05-08 14:30:00,41.45,41.55,41.44,41.53,82302.0,41.2247,41.3241,41.2147,41.3042,82302.0
2025-05-08 14:35:00,41.52,41.55,41.5,41.54,82909.0,41.2943,41.3241,41.2744,41.3142,82909.0
2025-05-08 14:40:00,41.53,41.6,41.49,41.53,104447.0,41.3042,41.3739,41.2645,41.3042,104447.0
2025-05-08 14:45:00,41.53,41.53,41.44,41.45,67177.0,41.3042,41.3042,41.2147,41.2247,67177.0
2025-05-08 14:50:00,41.44,41.48,41.4,41.47,124975.0,41.2147,41.2545,41.1749,41.2446,124975.0
2025-05-08 14:55:00,41.47,41.57,41.37,41.49,383608.0,41.2446,41.344,41.1451,41.2645,383608.0
2025-05-08 15:00:00,41.48,41.51,41.42,41.43,149571.0,41.2545,41.2844,41.1948,41.2048,149571.0
2025-05-08 15:05:00,41.43,41.5,41.4,41.48,74129.0,41.2048,41.2744,41.1749,41.2545,74129.0
2025-05-08 15:10:00,41.48,41.52,41.42,41.51,78851.0,41.2545,41.2943,41.1948,41.2844,78851.0
2025-05-08 15:15:00,41.51,41.62,41.5,41.62,104751.0,41.2844,41.3938,41.2744,41.3938,104751.0
2025-05-08 15:20:00,41.62,41.79,41.61,41.76,138925.0,41.3938,41.5628,41.3838,41.533,138925.0
2025-05-08 15:25:00,41.76,41.82,41.7,41.7,162175.0,41.533,41.5927,41.4733,41.4733,162175.0
2025-05-08 15:30:00,41.71,41.75,41.63,41.69,145290.0,41.4833,41.523,41.4037,41.4634,145290.0
2025-05-08 15:35:00,41.69,41.79,41.64,41.79,144320.0,41.4634,41.5628,41.4136,41.5628,144320.0
2025-05-08 15:40:00,41.79,41.84,41.71,41.84,193016.0,41.5628,41.6126,41.4833,41.6126,193016.0
2025-05-08 15:45:00,41.84,41.85,41.62,41.66,400770.0,41.6126,41.6225,41.3938,41.4335,400770.0
2025-05-08 15:50:00,41.66,41.66,41.42,41.48,482413.0,41.4335,41.4335,41.1948,41.2545,482413.0
2025-05-08 15:55:00,41.48,41.49,41.38,41.44,947528.0,41.2545,41.2645,41.1551,41.2147,947528.0
2025-05-09 09:30:00,41.97,42.2,41.79,41.97,427030.0,41.7419,41.9706,41.5628,41.7419,427030.0
2025-05-09 09:35:00,41.98,42.02,41.77,41.97,165515.0,41.7518,41.7916,41.5429,41.7419,165515.0
2025-05-09 09:40:00,41.97,42.03,41.65,41.66,170708.0,41.7419,41.8015,41.4236,41.4335,170708.0
2025-05-09 09:45:00,41.66,41.77,41.6,41.63,192320.0,41.4335,41.5429,41.3739,41.4037,192320.0
2025-05-09 09:50:00,41.64,41.84,41.61,41.8,106552.0,41.4136,41.6126,41.3838,41.5728,106552.0
2025-05-09 09:55:00,41.8,41.88,41.77,41.86,124033.0,41.5728,41.6523,41.5429,41.6324,124033.0
2025-05-09 10:00:00,41.86,41.99,41.82,41.93,251937.0,41.6324,41.7617,41.5927,41.7021,251937.0
2025-05-09 10:05:00,41.93,41.96,41.83,41.91,93449.0,41.7021,41.7319,41.6026,41.6822,93449.0
2025-05-09 10:10:00,41.92,42.02,41.73,41.74,145304.0,41.6921,41.7916,41.5032,41.5131,145304.0
2025-05-09 10:15:00,41.74,41.83,41.62,41.63,127922.0,41.5131,41.6026,41.3938,41.4037,127922.0
2025-05-09 10:20:00,41.62,41.68,41.49,41.5,190540.0,41.3938,41.4534,41.2645,41.2744,190540.0
2025-05-09 10:25:00,41.5,41.59,41.44,41.48,82712.0,41.2744,41.3639,41.2147,41.2545,82712.0
2025-05-09 10:30:00,41.48,41.67,41.48,41.57,176929.0,41.2545,41.4435,41.2545,41.344,176929.0
2025-05-09 10:35:00,41.57,41.64,41.5,41.63,104371.0,41.344,41.4136,41.2744,41.4037,104371.0
2025-05-09 10:40:00,41.64,41.79,41.63,41.79,124834.0,41.4136,41.5628,41.4037,41.5628,124834.0
2025-05-09 10:45:00,41.79,41.85,41.7,41.83,77801.0,41.5628,41.6225,41.4733,41.6026,77801.0
2025-05-09 10:50:00,41.83,41.89,41.75,41.78,82289.0,41.6026,41.6623,41.523,41.5529,82289.0
2025-05-09 10:55:00,41.77,41.78,41.65,41.66,72194.0,41.5429,41.5529,41.4236,41.4335,72194.0
2025-05-09 11:00:00,41.65,41.71,41.59,41.67,108408.0,41.4236,41.4833,41.3639,41.4435,108408.0
2025-05-09 11:05:00,41.67,41.91,41.67,41.86,280556.0,41.4435,41.6822,41.4435,41.6324,280556.0
2025-05-09 11:10:00,41.86,41.91,41.71,41.75,78645.0,41.6324,41.6822,41.4833,41.523,78645.0
2025-05-09 11:15:00,41.75,41.93,41.7,41.89,115451.0,41.523,41.7021,41.4733,41.6623,115451.0
2025-05-09 11:20:00,41.89,41.96,41.83,41.95,112335.0,41.6623,41.7319,41.6026,41.722,112335.0
2025-05-09 11:25:00,41.96,42.0,41.87,41.88,95616.0,41.7319,41.7717,41.6424,41.6523,95616.0
2025-05-09 11:30:00,41.88,41.94,41.81,41.89,107388.0,41.6523,41.712,41.5827,41.6623,107388.0
2025-05-09 11:35:00,41.89,41.97,41.88,41.96,48291.0,41.6623,41.7419,41.6523,41.7319,48291.0
2025-05-09 11:40:00,41.97,41.97,41.89,41.91,51845.0,41.7419,41.7419,41.6623,41.6822,51845.0
2025-05-09 11:45:00,41.91,41.98,41.89,41.97,68784.0,41.6822,41.7518,41.6623,41.7419,68784.0
2025-05-09 11:50:00,41.96,42.03,41.94,42.0,178855.0,41.7319,41.8015,41.712,41.7717,178855.0
2025-05-09 11:55:00,42.0,42.04,41.96,41.99,93266.0,41.7717,41.8115,41.7319,41.7617,93266.0
2025-05-09 12:00:00,41.99,42.07,41.95,41.96,100427.0,41.7617,41.8413,41.722,41.7319,100427.0
2025-05-09 12:05:00,41.95,41.99,41.91,41.95,49224.0,41.722,41.7617,41.6822,41.722,49224.0
2025-05-09 12:10:00,41.95,42.0,41.94,42.0,45468.0,41.722,41.7717,41.712,41.7717,45468.0
2025-05-09 12:15:00,42.0,42.11,41.99,42.09,132245.0,41.7717,41.8811,41.7617,41.8612,132245.0
2025-05-09 12:20:00,42.09,42.12,42.06,42.09,113813.0,41.8612,41.891,41.8314,41.8612,113813.0
2025-05-09 12:25:00,42.09,42.13,42.01,42.02,66889.0,41.8612,41.901,41.7816,41.7916,66889.0
2025-05-09 12:30:00,42.02,42.03,41.97,41.98,49934.0,41.7916,41.8015,41.7419,41.7518,49934.0
2025-05-09 12:35:00,41.99,42.11,41.99,42.05,56306.0,41.7617,41.8811,41.7617,41.8214,56306.0
2025-05-09 12:40:00,42.05,42.08,42.04,42.05,56759.0,41.8214,41.8513,41.8115,41.8214,56759.0
2025-05-09 12:45:00,42.05,42.12,42.01,42.1,38701.0,41.8214,41.891,41.7816,41.8711,38701.0
2025-05-09 12:50:00,42.11,42.12,42.05,42.12,26041.0,41.8811,41.891,41.8214,41.891,26041.0
2025-05-09 12:55:00,42.12,42.14,42.04,42.05,47063.0,41.891,41.9109,41.8115,41.8214,47063.0
2025-05-09 13:00:00,42.04,42.18,42.04,42.16,50276.0,41.8115,41.9507,41.8115,41.9308,50276.0
2025-05-09 13:05:00,42.16,42.22,42.14,42.18,158098.0,41.9308,41.9905,41.9109,41.9507,158098.0
2025-05-09 13:10:00,42.18,42.24,42.17,42.2,54681.0,41.9507,42.0104,41.9408,41.9706,54681.0
2025-05-09 13:15:00,42.2,42.26,42.19,42.26,55290.0,41.9706,42.0303,41.9607,42.0303,55290.0
2025-05-09 13:20:00,42.26,42.27,42.1,42.23,93485.0,42.0303,42.0402,41.8711,42.0004,93485.0
2025-05-09 13:25:00,42.23,42.27,42.21,42.24,37817.0,42.0004,42.0402,41.9805,42.0104,37817.0
2025-05-09 13:30:00,42.23,42.26,42.21,42.24,49282.0,42.0004,42.0303,41.9805,42.0104,49282.0
2025-05-09 13:35:00,42.23,42.32,42.23,42.32,147572.0,42.0004,42.0899,42.0004,42.0899,147572.0
2025-05-09 13:40:00,42.31,42.32,42.27,42.31,51179.0,42.08,42.0899,42.0402,42.08,51179.0
2025-05-09 13:45:00,42.3,42.32,42.26,42.3,76790.0,42.0701,42.0899,42.0303,42.0701,76790.0
2025-05-09 13:50:00,42.29,42.31,42.26,42.31,33641.0,42.0601,42.08,42.0303,42.08,33641.0
2025-05-09 13:55:00,42.3,42.34,42.29,42.3,33841.0,42.0701,42.1098,42.0601,42.0701,33841.0
2025-05-09 14:00:00,42.3,42.3,42.25,42.26,42328.0,42.0701,42.0701,42.0203,42.0303,42328.0
2025-05-09 14:05:00,42.27,42.31,42.24,42.3,50909.0,42.0402,42.08,42.0104,42.0701,50909.0
2025-05-09 14:10:00,42.3,42.31,42.2,42.25,65705.0,42.0701,42.08,41.9706,42.0203,65705.0
2025-05-09 14:15:00,42.25,42.3,42.22,42.24,40067.0,42.0203,42.0701,41.9905,42.0104,40067.0
2025-05-09 14:20:00,42.25,42.3,42.23,42.3,36008.0,42.0203,42.0701,42.0004,42.0701,36008.0
2025-05-09 14:25:00,42.3,42.31,42.24,42.25,46675.0,42.0701,42.08,42.0104,42.0203,46675.0
2025-05-09 14:30:00,42.25,42.28,42.23,42.25,37183.0,42.0203,42.0502,42.0004,42.0203,37183.0
2025-05-09 14:35:00,42.26,42.26,42.19,42.22,107817.0,42.0303,42.0303,41.9607,41.9905,107817.0
2025-05-09 14:40:00,42.22,42.26,42.2,42.24,69203.0,41.9905,42.0303,41.9706,42.0104,69203.0
2025-05-09 14:45:00,42.23,42.29,42.21,42.22,42941.0,42.0004,42.0601,41.9805,41.9905,42941.0
2025-05-09 14:50:00,42.22,42.24,42.2,42.23,57986.0,41.9905,42.0104,41.9706,42.0004,57986.0
2025-05-09 14:55:00,42.23,42.24,42.2,42.21,76868.0,42.0004,42.0104,41.9706,41.9805,76868.0
2025-05-09 15:00:00,42.22,42.29,42.21,42.29,49205.0,41.9905,42.0601,41.9805,42.0601,49205.0
2025-05-09 15:05:00,42.29,42.31,42.26,42.28,93646.0,42.0601,42.08,42.0303,42.0502,93646.0
2025-05-09 15:10:00,42.27,42.32,42.26,42.32,67366.0,42.0402,42.0899,42.0303,42.0899,67366.0
2025-05-09 15:15:00,42.32,42.32,42.27,42.28,60183.0,42.0899,42.0899,42.0402,42.0502,60183.0
2025-05-09 15:20:00,42.29,42.3,42.19,42.21,103692.0,42.0601,42.0701,41.9607,41.9805,103692.0
2025-05-09 15:25:00,42.21,42.23,42.14,42.15,137480.0,41.9805,42.0004,41.9109,41.9209,137480.0
2025-05-09 15:30:00,42.15,42.19,42.13,42.15,71050.0,41.9209,41.9607,41.901,41.9209,71050.0
2025-05-09 15:35:00,42.16,42.24,42.15,42.23,52906.0,41.9308,42.0104,41.9209,42.0004,52906.0
2025-05-09 15:40:00,42.23,42.23,42.16,42.18,90536.0,42.0004,42.0004,41.9308,41.9507,90536.0
2025-05-09 15:45:00,42.18,42.23,42.15,42.21,119840.0,41.9507,42.0004,41.9209,41.9805,119840.0
2025-05-09 15:50:00,42.22,42.29,42.19,42.28,168403.0,41.9905,42.0601,41.9607,42.0502,168403.0
2025-05-09 15:55:00,42.28,42.28,42.12,42.16,484020.0,42.0502,42.0502,41.891,41.9308,484020.0
2025-05-12 09:30:00,44.12,44.72,44.02,44.68,1150705.0,43.8802,44.4769,43.7807,44.4371,1150705.0
2025-05-12 09:35:00,44.68,44.93,44.56,44.6,989474.0,44.4371,44.6858,44.3178,44.3576,989474.0
2025-05-12 09:40:00,44.59,44.63,44.33,44.51,564861.0,44.3476,44.3874,44.089,44.268,564861.0
2025-05-12 09:45:00,44.51,44.68,44.26,44.3,453213.0,44.268,44.4371,44.0194,44.0592,453213.0
2025-05-12 09:50:00,44.31,44.46,44.24,44.25,461231.0,44.0691,44.2183,43.9995,44.0095,461231.0
2025-05-12 09:55:00,44.26,44.28,44.08,44.27,284091.0,44.0194,44.0393,43.8404,44.0293,284091.0
2025-05-12 10:00:00,44.27,44.64,44.27,44.64,236272.0,44.0293,44.3973,44.0293,44.3973,236272.0
2025-05-12 10:05:00,44.63,44.79,44.59,44.72,366880.0,44.3874,44.5465,44.3476,44.4769,366880.0
2025-05-12 10:10:00,44.73,44.73,44.37,44.39,267435.0,44.4868,44.4868,44.1288,44.1487,267435.0
2025-05-12 10:15:00,44.39,44.4,44.25,44.25,301355.0,44.1487,44.1586,44.0095,44.0095,301355.0
2025-05-12 10:20:00,44.26,44.53,44.26,44.45,246701.0,44.0194,44.2879,44.0194,44.2084,246701.0
2025-05-12 10:25:00,44.45,44.5,44.37,44.42,324676.0,44.2084,44.2581,44.1288,44.1785,324676.0
2025-05-12 10:30:00,44.41,44.5,44.28,44.48,396439.0,44.1686,44.2581,44.0393,44.2382,396439.0
2025-05-12 10:35:00,44.47,44.49,44.13,44.27,322080.0,44.2283,44.2482,43.8901,44.0293,322080.0
2025-05-12 10:40:00,44.27,44.39,44.22,44.34,287608.0,44.0293,44.1487,43.9796,44.099,287608.0
2025-05-12 10:45:00,44.33,44.46,44.3,44.41,275381.0,44.089,44.2183,44.0592,44.1686,275381.0
2025-05-12 10:50:00,44.41,44.5,44.35,44.45,241936.0,44.1686,44.2581,44.1089,44.2084,241936.0
2025-05-12 10:55:00,44.45,44.48,44.39,44.39,289181.0,44.2084,44.2382,44.1487,44.1487,289181.0
2025-05-12 11:00:00,44.39,44.4,44.25,44.34,115418.0,44.1487,44.1586,44.0095,44.099,115418.0
2025-05-12 11:05:00,44.35,44.37,44.21,44.23,87052.0,44.1089,44.1288,43.9697,43.9896,87052.0
2025-05-12 11:10:00,44.24,44.26,44.13,44.16,155404.0,43.9995,44.0194,43.8901,43.9199,155404.0
2025-05-12 11:15:00,44.16,44.17,44.07,44.07,120618.0,43.9199,43.9299,43.8304,43.8304,120618.0
2025-05-12 11:20:00,44.07,44.1,43.98,43.99,131007.0,43.8304,43.8603,43.7409,43.7509,131007.0
2025-05-12 11:25:00,43.98,44.01,43.85,43.87,182887.0,43.7409,43.7708,43.6116,43.6315,182887.0
2025-05-12 11:30:00,43.88,44.09,43.87,44.01,169797.0,43.6415,43.8503,43.6315,43.7708,169797.0
2025-05-12 11:35:00,44.0,44.02,43.87,43.9,115705.0,43.7608,43.7807,43.6315,43.6614,115705.0
2025-05-12 11:40:00,43.9,43.93,43.85,43.89,117490.0,43.6614,43.6912,43.6116,43.6514,117490.0
2025-05-12 11:45:00,43.88,43.9,43.82,43.86,96170.0,43.6415,43.6614,43.5818,43.6216,96170.0
2025-05-12 11:50:00,43.86,43.87,43.79,43.87,85421.0,43.6216,43.6315,43.552,43.6315,85421.0
2025-05-12 11:55:00,43.87,43.9,43.8,43.82,76162.0,43.6315,43.6614,43.5619,43.5818,76162.0
2025-05-12 12:00:00,43.82,43.93,43.78,43.84,71205.0,43.5818,43.6912,43.542,43.6017,71205.0
2025-05-12 12:05:00,43.85,43.91,43.85,43.88,61404.0,43.6116,43.6713,43.6116,43.6415,61404.0
2025-05-12 12:10:00,43.88,43.89,43.74,43.76,127929.0,43.6415,43.6514,43.5022,43.5221,127929.0
2025-05-12 12:15:00,43.75,43.77,43.71,43.74,70009.0,43.5122,43.5321,43.4724,43.5022,70009.0
2025-05-12 12:20:00,43.73,43.77,43.71,43.76,61840.0,43.4923,43.5321,43.4724,43.5221,61840.0
2025-05-12 12:25:00,43.76,43.78,43.71,43.72,64377.0,43.5221,43.542,43.4724,43.4823,64377.0
2025-05-12 12:30:00,43.73,43.83,43.71,43.83,47445.0,43.4923,43.5917,43.4724,43.5917,47445.0
2025-05-12 12:35:00,43.83,43.86,43.81,43.84,89188.0,43.5917,43.6216,43.5718,43.6017,89188.0
2025-05-12 12:40:00,43.84,43.88,43.78,43.87,58421.0,43.6017,43.6415,43.542,43.6315,58421.0
2025-05-12 12:45:00,43.87,43.9,43.84,43.86,40717.0,43.6315,43.6614,43.6017,43.6216,40717.0
2025-05-12 12:50:00,43.87,43.96,43.84,43.94,69578.0,43.6315,43.721,43.6017,43.7011,69578.0
2025-05-12 12:55:00,43.94,44.0,43.94,43.97,63546.0,43.7011,43.7608,43.7011,43.731,63546.0
2025-05-12 13:00:00,43.98,43.99,43.94,43.97,62407.0,43.7409,43.7509,43.7011,43.731,62407.0
2025-05-12 13:05:00,43.96,44.06,43.94,44.05,89832.0,43.721,43.8205,43.7011,43.8105,89832.0
2025-05-12 13:10:00,44.05,44.06,43.94,43.95,79696.0,43.8105,43.8205,43.7011,43.7111,79696.0
2025-05-12 13:15:00,43.95,43.98,43.91,43.93,142015.0,43.7111,43.7409,43.6713,43.6912,142015.0
2025-05-12 13:20:00,43.93,43.99,43.91,43.98,82454.0,43.6912,43.7509,43.6713,43.7409,82454.0
2025-05-12 13:25:00,43.97,43.98,43.91,43.93,85131.0,43.731,43.7409,43.6713,43.6912,85131.0
2025-05-12 13:30:00,43.93,44.03,43.93,43.99,49443.0,43.6912,43.7907,43.6912,43.7509,49443.0
2025-05-12 13:35:00,43.98,44.0,43.91,43.95,52078.0,43.7409,43.7608,43.6713,43.7111,52078.0
2025-05-12 13:40:00,43.95,43.98,43.94,43.96,39629.0,43.7111,43.7409,43.7011,43.721,39629.0
2025-05-12 13:45:00,43.96,43.98,43.94,43.96,35481.0,43.721,43.7409,43.7011,43.721,35481.0
2025-05-12 13:50:00,43.96,43.98,43.92,43.95,39155.0,43.721,43.7409,43.6813,43.7111,39155.0
2025-05-12 13:55:00,43.94,43.98,43.92,43.93,46388.0,43.7011,43.7409,43.6813,43.6912,46388.0
2025-05-12 14:00:00,43.93,43.99,43.89,43.98,60032.0,43.6912,43.7509,43.6514,43.7409,60032.0
2025-05-12 14:05:00,43.98,43.99,43.93,43.94,72065.0,43.7409,43.7509,43.6912,43.7011,72065.0
2025-05-12 14:10:00,43.95,43.96,43.84,43.86,53231.0,43.7111,43.721,43.6017,43.6216,53231.0
2025-05-12 14:15:00,43.85,43.94,43.84,43.93,56512.0,43.6116,43.7011,43.6017,43.6912,56512.0
2025-05-12 14:20:00,43.93,43.94,43.88,43.9,51302.0,43.6912,43.7011,43.6415,43.6614,51302.0
2025-05-12 14:25:00,43.9,43.91,43.82,43.89,76185.0,43.6614,43.6713,43.5818,43.6514,76185.0
2025-05-12 14:30:00,43.89,43.97,43.89,43.97,54499.0,43.6514,43.731,43.6514,43.731,54499.0
2025-05-12 14:35:00,43.97,44.05,43.96,44.0,89568.0,43.731,43.8105,43.721,43.7608,89568.0
2025-05-12 14:40:00,44.0,44.01,43.94,43.95,67885.0,43.7608,43.7708,43.7011,43.7111,67885.0
2025-05-12 14:45:00,43.95,44.01,43.94,43.97,81607.0,43.7111,43.7708,43.7011,43.731,81607.0
2025-05-12 14:50:00,43.97,44.01,43.96,43.98,79956.0,43.731,43.7708,43.721,43.7409,79956.0
2025-05-12 14:55:00,43.99,44.0,43.95,43.96,64745.0,43.7509,43.7608,43.7111,43.721,64745.0
2025-05-12 15:00:00,43.96,44.0,43.93,43.99,52450.0,43.721,43.7608,43.6912,43.7509,52450.0
2025-05-12 15:05:00,43.99,44.03,43.99,44.01,48901.0,43.7509,43.7907,43.7509,43.7708,48901.0
2025-05-12 15:10:00,44.01,44.02,43.93,43.97,58604.0,43.7708,43.7807,43.6912,43.731,58604.0
2025-05-12 15:15:00,43.97,43.99,43.94,43.96,60917.0,43.731,43.7509,43.7011,43.721,60917.0
2025-05-12 15:20:00,43.97,44.02,43.94,44.01,32638.0,43.731,43.7807,43.7011,43.7708,32638.0
2025-05-12 15:25:00,44.02,44.07,43.99,44.03,128739.0,43.7807,43.8304,43.7509,43.7907,128739.0
2025-05-12 15:30:00,44.04,44.1,44.02,44.07,97126.0,43.8006,43.8603,43.7807,43.8304,97126.0
2025-05-12 15:35:00,44.07,44.1,44.04,44.06,100294.0,43.8304,43.8603,43.8006,43.8205,100294.0
2025-05-12 15:40:00,44.07,44.07,44.01,44.05,116889.0,43.8304,43.8304,43.7708,43.8105,116889.0
2025-05-12 15:45:00,44.05,44.05,44.01,44.05,168274.0,43.8105,43.8105,43.7708,43.8105,168274.0
2025-05-12 15:50:00,44.04,44.06,43.86,43.87,208414.0,43.8006,43.8205,43.6216,43.6315,208414.0
2025-05-12 15:55:00,43.86,43.89,43.74,43.88,777721.0,43.6216,43.6514,43.5022,43.6415,777721.0
2025-05-13 09:30:00,43.94,44.0,43.67,43.88,484645.0,43.7011,43.7608,43.4326,43.6415,484645.0
2025-05-13 09:35:00,43.88,43.94,43.68,43.79,175616.0,43.6415,43.7011,43.4426,43.552,175616.0
2025-05-13 09:40:00,43.79,43.95,43.76,43.86,220696.0,43.552,43.7111,43.5221,43.6216,220696.0
2025-05-13 09:45:00,43.86,43.96,43.83,43.89,190057.0,43.6216,43.721,43.5917,43.6514,190057.0
2025-05-13 09:50:00,43.89,44.0,43.84,43.89,146644.0,43.6514,43.7608,43.6017,43.6514,146644.0
2025-05-13 09:55:00,43.87,43.92,43.81,43.82,137267.0,43.6315,43.6813,43.5718,43.5818,137267.0
2025-05-13 10:00:00,43.83,43.94,43.81,43.94,119234.0,43.5917,43.7011,43.5718,43.7011,119234.0
2025-05-13 10:05:00,43.94,44.08,43.91,44.06,108399.0,43.7011,43.8404,43.6713,43.8205,108399.0
2025-05-13 10:10:00,44.06,44.14,44.04,44.11,139266.0,43.8205,43.9001,43.8006,43.8702,139266.0
2025-05-13 10:15:00,44.1,44.14,43.99,43.99,117873.0,43.8603,43.9001,43.7509,43.7509,117873.0
2025-05-13 10:20:00,44.0,44.0,43.89,43.98,127224.0,43.7608,43.7608,43.6514,43.7409,127224.0
2025-05-13 10:25:00,43.98,44.12,43.97,44.02,121354.0,43.7409,43.8802,43.731,43.7807,121354.0
2025-05-13 10:30:00,44.02,44.18,44.01,44.04,235462.0,43.7807,43.9398,43.7708,43.8006,235462.0
2025-05-13 10:35:00,44.04,44.07,43.98,44.01,128670.0,43.8006,43.8304,43.7409,43.7708,128670.0
2025-05-13 10:40:00,44.01,44.02,43.77,43.79,169005.0,43.7708,43.7807,43.5321,43.552,169005.0
2025-05-13 10:45:00,43.78,43.81,43.7,43.71,127215.0,43.542,43.5718,43.4624,43.4724,127215.0
2025-05-13 10:50:00,43.72,43.84,43.71,43.77,118952.0,43.4823,43.6017,43.4724,43.5321,118952.0
2025-05-13 10:55:00,43.77,43.82,43.74,43.77,94617.0,43.5321,43.5818,43.5022,43.5321,94617.0
2025-05-13 11:00:00,43.77,43.85,43.72,43.8,145273.0,43.5321,43.6116,43.4823,43.5619,145273.0
2025-05-13 11:05:00,43.8,43.84,43.76,43.83,77597.0,43.5619,43.6017,43.5221,43.5917,77597.0
2025-05-13 11:10:00,43.83,43.89,43.81,43.88,106586.0,43.5917,43.6514,43.5718,43.6415,106586.0
2025-05-13 11:15:00,43.88,43.91,43.8,43.89,114433.0,43.6415,43.6713,43.5619,43.6514,114433.0
2025-05-13 11:20:00,43.89,43.99,43.89,43.98,91178.0,43.6514,43.7509,43.6514,43.7409,91178.0
2025-05-13 11:25:00,43.98,44.04,43.96,43.97,131612.0,43.7409,43.8006,43.721,43.731,131612.0
2025-05-13 11:30:00,43.97,43.99,43.9,43.99,101308.0,43.731,43.7509,43.6614,43.7509,101308.0
2025-05-13 11:35:00,43.99,44.08,43.96,44.07,89249.0,43.7509,43.8404,43.721,43.8304,89249.0
2025-05-13 11:40:00,44.08,44.2,44.07,44.2,97362.0,43.8404,43.9597,43.8304,43.9597,97362.0
2025-05-13 11:45:00,44.2,44.21,44.15,44.16,101777.0,43.9597,43.9697,43.91,43.9199,101777.0
2025-05-13 11:50:00,44.16,44.2,44.09,44.09,82684.0,43.9199,43.9597,43.8503,43.8503,82684.0
2025-05-13 11:55:00,44.1,44.14,44.02,44.13,137971.0,43.8603,43.9001,43.7807,43.8901,137971.0
2025-05-13 12:00:00,44.12,44.19,44.06,44.09,92150.0,43.8802,43.9498,43.8205,43.8503,92150.0
2025-05-13 12:05:00,44.1,44.17,44.09,44.13,83938.0,43.8603,43.9299,43.8503,43.8901,83938.0
2025-05-13 12:10:00,44.13,44.13,44.02,44.11,88879.0,43.8901,43.8901,43.7807,43.8702,88879.0
2025-05-13 12:15:00,44.1,44.14,44.06,44.12,82277.0,43.8603,43.9001,43.8205,43.8802,82277.0
2025-05-13 12:20:00,44.12,44.2,44.11,44.19,67059.0,43.8802,43.9597,43.8702,43.9498,67059.0
2025-05-13 12:25:00,44.19,44.3,44.18,44.28,79795.0,43.9498,44.0592,43.9398,44.0393,79795.0
2025-05-13 12:30:00,44.27,44.3,44.21,44.21,50105.0,44.0293,44.0592,43.9697,43.9697,50105.0
2025-05-13 12:35:00,44.21,44.32,44.21,44.29,58650.0,43.9697,44.0791,43.9697,44.0492,58650.0
2025-05-13 12:40:00,44.3,44.35,44.29,44.33,41985.0,44.0592,44.1089,44.0492,44.089,41985.0
2025-05-13 12:45:00,44.33,44.35,44.3,44.32,52577.0,44.089,44.1089,44.0592,44.0791,52577.0
2025-05-13 12:50:00,44.31,44.31,44.24,44.27,46527.0,44.0691,44.0691,43.9995,44.0293,46527.0
2025-05-13 12:55:00,44.27,44.31,44.25,44.27,46481.0,44.0293,44.0691,44.0095,44.0293,46481.0
2025-05-13 13:00:00,44.26,44.3,44.2,44.26,51912.0,44.0194,44.0592,43.9597,44.0194,51912.0
2025-05-13 13:05:00,44.25,44.29,44.23,44.23,42836.0,44.0095,44.0492,43.9896,43.9896,42836.0
2025-05-13 13:10:00,44.23,44.32,44.22,44.32,54727.0,43.9896,44.0791,43.9796,44.0791,54727.0
2025-05-13 13:15:00,44.31,44.36,44.3,44.35,44057.0,44.0691,44.1189,44.0592,44.1089,44057.0
2025-05-13 13:20:00,44.35,44.35,44.29,44.32,52088.0,44.1089,44.1089,44.0492,44.0791,52088.0
2025-05-13 13:25:00,44.31,44.39,44.3,44.37,54960.0,44.0691,44.1487,44.0592,44.1288,54960.0
2025-05-13 13:30:00,44.37,44.49,44.37,44.45,74099.0,44.1288,44.2482,44.1288,44.2084,74099.0
2025-05-13 13:35:00,44.45,44.45,44.36,44.38,39755.0,44.2084,44.2084,44.1189,44.1387,39755.0
2025-05-13 13:40:00,44.38,44.38,44.32,44.34,58115.0,44.1387,44.1387,44.0791,44.099,58115.0
2025-05-13 13:45:00,44.33,44.36,44.29,44.32,32955.0,44.089,44.1189,44.0492,44.0791,32955.0
2025-05-13 13:50:00,44.32,44.34,44.28,44.32,55500.0,44.0791,44.099,44.0393,44.0791,55500.0
2025-05-13 13:55:00,44.32,44.33,44.28,44.3,31584.0,44.0791,44.089,44.0393,44.0592,31584.0
2025-05-13 14:00:00,44.3,44.37,44.24,44.36,49803.0,44.0592,44.1288,43.9995,44.1189,49803.0
2025-05-13 14:05:00,44.35,44.4,44.35,44.36,32457.0,44.1089,44.1586,44.1089,44.1189,32457.0
2025-05-13 14:10:00,44.36,44.42,44.35,44.41,48303.0,44.1189,44.1785,44.1089,44.1686,48303.0
2025-05-13 14:15:00,44.41,44.54,44.34,44.52,180898.0,44.1686,44.2979,44.099,44.278,180898.0
2025-05-13 14:20:00,44.52,44.55,44.42,44.45,87460.0,44.278,44.3078,44.1785,44.2084,87460.0
2025-05-13 14:25:00,44.45,44.53,44.44,44.52,45330.0,44.2084,44.2879,44.1984,44.278,45330.0
2025-05-13 14:30:00,44.52,44.58,44.5,44.55,166091.0,44.278,44.3377,44.2581,44.3078,166091.0
2025-05-13 14:35:00,44.54,44.68,44.53,44.66,232392.0,44.2979,44.4371,44.2879,44.4172,232392.0
2025-05-13 14:40:00,44.66,44.69,44.62,44.63,131987.0,44.4172,44.4471,44.3774,44.3874,131987.0
2025-05-13 14:45:00,44.63,44.63,44.54,44.55,90820.0,44.3874,44.3874,44.2979,44.3078,90820.0
2025-05-13 14:50:00,44.55,44.55,44.48,44.49,67619.0,44.3078,44.3078,44.2382,44.2482,67619.0
2025-05-13 14:55:00,44.5,44.57,44.49,44.52,96958.0,44.2581,44.3277,44.2482,44.278,96958.0
2025-05-13 15:00:00,44.53,44.53,44.5,44.52,40411.0,44.2879,44.2879,44.2581,44.278,40411.0
2025-05-13 15:05:00,44.52,44.55,44.48,44.5,82154.0,44.278,44.3078,44.2382,44.2581,82154.0
2025-05-13 15:10:00,44.48,44.5,44.41,44.43,64639.0,44.2382,44.2581,44.1686,44.1885,64639.0
2025-05-13 15:15:00,44.43,44.49,44.42,44.46,73165.0,44.1885,44.2482,44.1785,44.2183,73165.0
2025-05-13 15:20:00,44.46,44.48,44.44,44.47,138409.0,44.2183,44.2382,44.1984,44.2283,138409.0
2025-05-13 15:25:00,44.47,44.54,44.44,44.51,109863.0,44.2283,44.2979,44.1984,44.268,109863.0
2025-05-13 15:30:00,44.51,44.55,44.48,44.54,145036.0,44.268,44.3078,44.2382,44.2979,145036.0
2025-05-13 15:35:00,44.53,44.62,44.52,44.62,117707.0,44.2879,44.3774,44.278,44.3774,117707.0
2025-05-13 15:40:00,44.62,44.63,44.53,44.54,127316.0,44.3774,44.3874,44.2879,44.2979,127316.0
2025-05-13 15:45:00,44.54,44.6,44.51,44.53,174394.0,44.2979,44.3576,44.268,44.2879,174394.0
2025-05-13 15:50:00,44.53,44.54,44.32,44.44,465652.0,44.2879,44.2979,44.0791,44.1984,465652.0
2025-05-13 15:55:00,44.44,44.46,44.38,44.38,956110.0,44.1984,44.2183,44.1387,44.1387,956110.0
2025-05-14 09:30:00,43.88,43.97,43.7,43.77,366049.0,43.6415,43.731,43.4624,43.5321,366049.0
2025-05-14 09:35:00,43.77,43.84,43.71,43.8,159861.0,43.5321,43.6017,43.4724,43.5619,159861.0
2025-05-14 09:40:00,43.79,43.96,43.75,43.89,157720.0,43.552,43.721,43.5122,43.6514,157720.0
2025-05-14 09:45:00,43.9,44.01,43.85,43.89,124492.0,43.6614,43.7708,43.6116,43.6514,124492.0
2025-05-14 09:50:00,43.87,44.03,43.82,44.03,157233.0,43.6315,43.7907,43.5818,43.7907,157233.0
2025-05-14 09:55:00,44.03,44.06,43.87,43.9,135048.0,43.7907,43.8205,43.6315,43.6614,135048.0
2025-05-14 10:00:00,43.9,43.96,43.81,43.93,67703.0,43.6614,43.721,43.5718,43.6912,67703.0
2025-05-14 10:05:00,43.94,43.94,43.81,43.81,104746.0,43.7011,43.7011,43.5718,43.5718,104746.0
2025-05-14 10:10:00,43.8,43.85,43.76,43.78,86471.0,43.5619,43.6116,43.5221,43.542,86471.0
2025-05-14 10:15:00,43.78,43.83,43.73,43.82,71598.0,43.542,43.5917,43.4923,43.5818,71598.0
2025-05-14 10:20:00,43.82,43.96,43.81,43.95,93688.0,43.5818,43.721,43.5718,43.7111,93688.0
2025-05-14 10:25:00,43.95,43.95,43.78,43.79,68687.0,43.7111,43.7111,43.542,43.552,68687.0
2025-05-14 10:30:00,43.78,43.88,43.76,43.88,76435.0,43.542,43.6415,43.5221,43.6415,76435.0
2025-05-14 10:35:00,43.87,43.88,43.63,43.66,127858.0,43.6315,43.6415,43.3928,43.4227,127858.0
2025-05-14 10:40:00,43.66,43.67,43.6,43.66,129672.0,43.4227,43.4326,43.363,43.4227,129672.0
2025-05-14 10:45:00,43.66,43.73,43.63,43.73,77635.0,43.4227,43.4923,43.3928,43.4923,77635.0
2025-05-14 10:50:00,43.73,43.82,43.72,43.82,52893.0,43.4923,43.5818,43.4823,43.5818,52893.0
2025-05-14 10:55:00,43.8,43.84,43.78,43.8,34802.0,43.5619,43.6017,43.542,43.5619,34802.0
2025-05-14 11:00:00,43.8,43.89,43.75,43.78,241649.0,43.5619,43.6514,43.5122,43.542,241649.0
2025-05-14 11:05:00,43.78,43.81,43.72,43.8,87407.0,43.542,43.5718,43.4823,43.5619,87407.0
2025-05-14 11:10:00,43.8,43.89,43.8,43.89,76187.0,43.5619,43.6514,43.5619,43.6514,76187.0
2025-05-14 11:15:00,43.89,43.92,43.79,43.82,85255.0,43.6514,43.6813,43.552,43.5818,85255.0
2025-05-14 11:20:00,43.81,43.87,43.8,43.87,53701.0,43.5718,43.6315,43.5619,43.6315,53701.0
2025-05-14 11:25:00,43.87,43.96,43.86,43.96,47159.0,43.6315,43.721,43.6216,43.721,47159.0
2025-05-14 11:30:00,43.95,44.02,43.91,44.01,75128.0,43.7111,43.7807,43.6713,43.7708,75128.0
2025-05-14 11:35:00,44.01,44.02,43.95,43.97,115700.0,43.7708,43.7807,43.7111,43.731,115700.0
2025-05-14 11:40:00,43.96,43.98,43.92,43.95,58967.0,43.721,43.7409,43.6813,43.7111,58967.0
2025-05-14 11:45:00,43.95,43.97,43.89,43.91,43215.0,43.7111,43.731,43.6514,43.6713,43215.0
2025-05-14 11:50:00,43.91,43.91,43.82,43.9,38224.0,43.6713,43.6713,43.5818,43.6614,38224.0
2025-05-14 11:55:00,43.91,43.93,43.87,43.91,22326.0,43.6713,43.6912,43.6315,43.6713,22326.0
2025-05-14 12:00:00,43.9,43.96,43.86,43.94,47111.0,43.6614,43.721,43.6216,43.7011,47111.0
2025-05-14 12:05:00,43.94,43.97,43.92,43.94,41201.0,43.7011,43.731,43.6813,43.7011,41201.0
2025-05-14 12:10:00,43.93,43.96,43.88,43.89,31115.0,43.6912,43.721,43.6415,43.6514,31115.0
2025-05-14 12:15:00,43.89,43.94,43.87,43.89,34579.0,43.6514,43.7011,43.6315,43.6514,34579.0
2025-05-14 12:20:00,43.9,43.92,43.84,43.9,25837.0,43.6614,43.6813,43.6017,43.6614,25837.0
2025-05-14 12:25:00,43.91,43.93,43.85,43.85,19689.0,43.6713,43.6912,43.6116,43.6116,19689.0
2025-05-14 12:30:00,43.86,43.92,43.86,43.88,39279.0,43.6216,43.6813,43.6216,43.6415,39279.0
2025-05-14 12:35:00,43.88,43.88,43.81,43.83,29138.0,43.6415,43.6415,43.5718,43.5917,29138.0
2025-05-14 12:40:00,43.84,43.84,43.78,43.79,46736.0,43.6017,43.6017,43.542,43.552,46736.0
2025-05-14 12:45:00,43.79,43.83,43.78,43.8,29147.0,43.552,43.5917,43.542,43.5619,29147.0
2025-05-14 12:50:00,43.8,43.81,43.76,43.79,35308.0,43.5619,43.5718,43.5221,43.552,35308.0
2025-05-14 12:55:00,43.78,43.79,43.75,43.77,37753.0,43.542,43.552,43.5122,43.5321,37753.0
2025-05-14 13:00:00,43.78,43.86,43.78,43.84,29629.0,43.542,43.6216,43.542,43.6017,29629.0
2025-05-14 13:05:00,43.84,43.93,43.83,43.93,178039.0,43.6017,43.6912,43.5917,43.6912,178039.0
2025-05-14 13:10:00,43.94,43.94,43.87,43.9,38768.0,43.7011,43.7011,43.6315,43.6614,38768.0
2025-05-14 13:15:00,43.9,43.92,43.77,43.78,46436.0,43.6614,43.6813,43.5321,43.542,46436.0
2025-05-14 13:20:00,43.77,43.78,43.7,43.76,45102.0,43.5321,43.542,43.4624,43.5221,45102.0
2025-05-14 13:25:00,43.76,43.79,43.72,43.77,49688.0,43.5221,43.552,43.4823,43.5321,49688.0
2025-05-14 13:30:00,43.77,43.82,43.76,43.77,35382.0,43.5321,43.5818,43.5221,43.5321,35382.0
2025-05-14 13:35:00,43.76,43.78,43.72,43.75,39670.0,43.5221,43.542,43.4823,43.5122,39670.0
2025-05-14 13:40:00,43.76,43.78,43.73,43.75,30162.0,43.5221,43.542,43.4923,43.5122,30162.0
2025-05-14 13:45:00,43.75,43.75,43.68,43.7,27765.0,43.5122,43.5122,43.4426,43.4624,27765.0
2025-05-14 13:50:00,43.71,43.74,43.69,43.71,28363.0,43.4724,43.5022,43.4525,43.4724,28363.0
2025-05-14 13:55:00,43.71,43.73,43.68,43.69,36604.0,43.4724,43.4923,43.4426,43.4525,36604.0
2025-05-14 14:00:00,43.7,43.75,43.68,43.75,78743.0,43.4624,43.5122,43.4426,43.5122,78743.0
2025-05-14 14:05:00,43.75,43.81,43.75,43.78,44508.0,43.5122,43.5718,43.5122,43.542,44508.0
2025-05-14 14:10:00,43.78,43.78,43.7,43.7,42339.0,43.542,43.542,43.4624,43.4624,42339.0
2025-05-14 14:15:00,43.71,43.76,43.67,43.76,49255.0,43.4724,43.5221,43.4326,43.5221,49255.0
2025-05-14 14:20:00,43.75,43.75,43.7,43.71,55889.0,43.5122,43.5122,43.4624,43.4724,55889.0
2025-05-14 14:25:00,43.71,43.73,43.64,43.66,41950.0,43.4724,43.4923,43.4028,43.4227,41950.0
2025-05-14 14:30:00,43.66,43.83,43.66,43.82,63560.0,43.4227,43.5917,43.4227,43.5818,63560.0
2025-05-14 14:35:00,43.81,43.82,43.75,43.77,47478.0,43.5718,43.5818,43.5122,43.5321,47478.0
2025-05-14 14:40:00,43.77,43.82,43.77,43.79,26067.0,43.5321,43.5818,43.5321,43.552,26067.0
2025-05-14 14:45:00,43.8,43.81,43.76,43.79,34298.0,43.5619,43.5718,43.5221,43.552,34298.0
2025-05-14 14:50:00,43.79,43.84,43.78,43.82,69591.0,43.552,43.6017,43.542,43.5818,69591.0
2025-05-14 14:55:00,43.82,43.83,43.79,43.81,31940.0,43.5818,43.5917,43.552,43.5718,31940.0
2025-05-14 15:00:00,43.81,43.82,43.75,43.78,49876.0,43.5718,43.5818,43.5122,43.542,49876.0
2025-05-14 15:05:00,43.79,43.86,43.78,43.84,61306.0,43.552,43.6216,43.542,43.6017,61306.0
2025-05-14 15:10:00,43.84,43.86,43.81,43.84,29188.0,43.6017,43.6216,43.5718,43.6017,29188.0
2025-05-14 15:15:00,43.84,43.86,43.81,43.83,36919.0,43.6017,43.6216,43.5718,43.5917,36919.0
2025-05-14 15:20:00,43.83,43.84,43.79,43.82,88740.0,43.5917,43.6017,43.552,43.5818,88740.0
2025-05-14 15:25:00,43.81,43.85,43.8,43.83,62875.0,43.5718,43.6116,43.5619,43.5917,62875.0
2025-05-14 15:30:00,43.83,43.89,43.83,43.86,61269.0,43.5917,43.6514,43.5917,43.6216,61269.0
2025-05-14 15:35:00,43.86,43.89,43.85,43.87,63673.0,43.6216,43.6514,43.6116,43.6315,63673.0
2025-05-14 15:40:00,43.87,43.92,43.85,43.88,86998.0,43.6315,43.6813,43.6116,43.6415,86998.0
2025-05-14 15:45:00,43.88,43.93,43.82,43.92,131707.0,43.6415,43.6912,43.5818,43.6813,131707.0
2025-05-14 15:50:00,43.92,43.98,43.89,43.93,202748.0,43.6813,43.7409,43.6514,43.6912,202748.0
2025-05-14 15:55:00,43.93,44.01,43.81,43.83,562490.0,43.6912,43.7708,43.5718,43.5917,562490.0
2025-05-15 09:30:00,43.01,43.04,42.58,42.61,584046.0,42.7762,42.806,42.3485,42.3784,584046.0
2025-05-15 09:35:00,42.61,42.93,42.57,42.8,172336.0,42.3784,42.6966,42.3386,42.5673,172336.0
2025-05-15 09:40:00,42.81,42.89,42.74,42.74,146727.0,42.5773,42.6568,42.5077,42.5077,146727.0
2025-05-15 09:45:00,42.76,42.79,42.64,42.73,171534.0,42.5276,42.5574,42.4082,42.4977,171534.0
2025-05-15 09:50:00,42.73,42.81,42.64,42.74,141286.0,42.4977,42.5773,42.4082,42.5077,141286.0
2025-05-15 09:55:00,42.74,42.76,42.53,42.58,357070.0,42.5077,42.5276,42.2988,42.3485,357070.0
2025-05-15 10:00:00,42.59,42.69,42.49,42.5,174107.0,42.3585,42.4579,42.259,42.269,174107.0
2025-05-15 10:05:00,42.5,42.53,42.43,42.45,147700.0,42.269,42.2988,42.1993,42.2192,147700.0
2025-05-15 10:10:00,42.45,42.49,42.4,42.47,210814.0,42.2192,42.259,42.1695,42.2391,210814.0
2025-05-15 10:15:00,42.46,42.63,42.43,42.61,207624.0,42.2292,42.3983,42.1993,42.3784,207624.0
2025-05-15 10:20:00,42.62,42.67,42.57,42.59,90823.0,42.3883,42.438,42.3386,42.3585,90823.0
2025-05-15 10:25:00,42.59,42.6,42.39,42.41,97937.0,42.3585,42.3684,42.1596,42.1795,97937.0
2025-05-15 10:30:00,42.43,42.55,42.42,42.54,66025.0,42.1993,42.3187,42.1894,42.3088,66025.0
2025-05-15 10:35:00,42.53,42.66,42.5,42.66,60715.0,42.2988,42.4281,42.269,42.4281,60715.0
2025-05-15 10:40:00,42.66,42.73,42.63,42.68,40124.0,42.4281,42.4977,42.3983,42.448,40124.0
2025-05-15 10:45:00,42.68,42.71,42.55,42.56,66427.0,42.448,42.4778,42.3187,42.3286,66427.0
2025-05-15 10:50:00,42.55,42.62,42.54,42.59,93616.0,42.3187,42.3883,42.3088,42.3585,93616.0
2025-05-15 10:55:00,42.59,42.64,42.57,42.6,39842.0,42.3585,42.4082,42.3386,42.3684,39842.0
2025-05-15 11:00:00,42.59,42.65,42.57,42.65,102264.0,42.3585,42.4182,42.3386,42.4182,102264.0
2025-05-15 11:05:00,42.65,42.67,42.59,42.6,39808.0,42.4182,42.438,42.3585,42.3684,39808.0
2025-05-15 11:10:00,42.59,42.64,42.56,42.58,74200.0,42.3585,42.4082,42.3286,42.3485,74200.0
2025-05-15 11:15:00,42.58,42.74,42.57,42.73,60837.0,42.3485,42.5077,42.3386,42.4977,60837.0
2025-05-15 11:20:00,42.73,42.82,42.71,42.81,49774.0,42.4977,42.5872,42.4778,42.5773,49774.0
2025-05-15 11:25:00,42.81,42.81,42.72,42.75,44590.0,42.5773,42.5773,42.4878,42.5176,44590.0
2025-05-15 11:30:00,42.74,42.79,42.74,42.75,51280.0,42.5077,42.5574,42.5077,42.5176,51280.0
2025-05-15 11:35:00,42.75,42.76,42.69,42.75,48498.0,42.5176,42.5276,42.4579,42.5176,48498.0
2025-05-15 11:40:00,42.75,42.87,42.75,42.81,68418.0,42.5176,42.637,42.5176,42.5773,68418.0
2025-05-15 11:45:00,42.82,42.88,42.81,42.85,34318.0,42.5872,42.6469,42.5773,42.6171,34318.0
2025-05-15 11:50:00,42.85,42.86,42.8,42.84,41139.0,42.6171,42.627,42.5673,42.6071,41139.0
2025-05-15 11:55:00,42.83,42.88,42.82,42.85,29781.0,42.5972,42.6469,42.5872,42.6171,29781.0
2025-05-15 12:00:00,42.84,42.87,42.82,42.84,48245.0,42.6071,42.637,42.5872,42.6071,48245.0
2025-05-15 12:05:00,42.84,42.9,42.83,42.9,48071.0,42.6071,42.6668,42.5972,42.6668,48071.0
2025-05-15 12:10:00,42.89,42.9,42.82,42.84,40395.0,42.6568,42.6668,42.5872,42.6071,40395.0
2025-05-15 12:15:00,42.84,42.91,42.84,42.89,43313.0,42.6071,42.6767,42.6071,42.6568,43313.0
2025-05-15 12:20:00,42.89,42.92,42.86,42.91,41688.0,42.6568,42.6867,42.627,42.6767,41688.0
2025-05-15 12:25:00,42.91,42.92,42.84,42.89,51263.0,42.6767,42.6867,42.6071,42.6568,51263.0
2025-05-15 12:30:00,42.89,42.95,42.88,42.91,35172.0,42.6568,42.7165,42.6469,42.6767,35172.0
2025-05-15 12:35:00,42.91,42.95,42.9,42.93,50492.0,42.6767,42.7165,42.6668,42.6966,50492.0
2025-05-15 12:40:00,42.93,42.94,42.86,42.87,42903.0,42.6966,42.7066,42.627,42.637,42903.0
2025-05-15 12:45:00,42.87,42.88,42.82,42.86,75798.0,42.637,42.6469,42.5872,42.627,75798.0
2025-05-15 12:50:00,42.86,42.89,42.83,42.87,36384.0,42.627,42.6568,42.5972,42.637,36384.0
2025-05-15 12:55:00,42.87,42.89,42.85,42.87,37121.0,42.637,42.6568,42.6171,42.637,37121.0
2025-05-15 13:00:00,42.89,42.89,42.84,42.86,22772.0,42.6568,42.6568,42.6071,42.627,22772.0
2025-05-15 13:05:00,42.86,42.92,42.85,42.91,24717.0,42.627,42.6867,42.6171,42.6767,24717.0
2025-05-15 13:10:00,42.91,42.92,42.84,42.86,37788.0,42.6767,42.6867,42.6071,42.627,37788.0
2025-05-15 13:15:00,42.87,42.92,42.85,42.91,42554.0,42.637,42.6867,42.6171,42.6767,42554.0
2025-05-15 13:20:00,42.91,42.97,42.9,42.96,51432.0,42.6767,42.7364,42.6668,42.7265,51432.0
2025-05-15 13:25:00,42.97,42.97,42.92,42.93,36238.0,42.7364,42.7364,42.6867,42.6966,36238.0
2025-05-15 13:30:00,42.94,42.95,42.83,42.85,67811.0,42.7066,42.7165,42.5972,42.6171,67811.0
2025-05-15 13:35:00,42.85,42.87,42.81,42.86,55741.0,42.6171,42.637,42.5773,42.627,55741.0
2025-05-15 13:40:00,42.85,42.9,42.83,42.89,38405.0,42.6171,42.6668,42.5972,42.6568,38405.0
2025-05-15 13:45:00,42.89,42.94,42.88,42.93,35734.0,42.6568,42.7066,42.6469,42.6966,35734.0
2025-05-15 13:50:00,42.93,42.98,42.89,42.95,49837.0,42.6966,42.7464,42.6568,42.7165,49837.0
2025-05-15 13:55:00,42.95,42.97,42.93,42.94,41826.0,42.7165,42.7364,42.6966,42.7066,41826.0
2025-05-15 14:00:00,42.93,42.99,42.91,42.98,50723.0,42.6966,42.7563,42.6767,42.7464,50723.0
2025-05-15 14:05:00,42.98,42.99,42.94,42.97,54538.0,42.7464,42.7563,42.7066,42.7364,54538.0
2025-05-15 14:10:00,42.97,43.02,42.95,42.99,92608.0,42.7364,42.7861,42.7165,42.7563,92608.0
2025-05-15 14:15:00,42.98,43.01,42.92,42.98,33833.0,42.7464,42.7762,42.6867,42.7464,33833.0
2025-05-15 14:20:00,42.98,43.04,42.96,43.03,50214.0,42.7464,42.806,42.7265,42.7961,50214.0
2025-05-15 14:25:00,43.04,43.05,43.01,43.05,49342.0,42.806,42.816,42.7762,42.816,49342.0
2025-05-15 14:30:00,43.05,43.14,43.04,43.14,39518.0,42.816,42.9055,42.806,42.9055,39518.0
2025-05-15 14:35:00,43.13,43.16,43.12,43.15,40302.0,42.8955,42.9254,42.8856,42.9154,40302.0
2025-05-15 14:40:00,43.15,43.16,43.12,43.15,32721.0,42.9154,42.9254,42.8856,42.9154,32721.0
2025-05-15 14:45:00,43.14,43.15,43.07,43.12,51495.0,42.9055,42.9154,42.8359,42.8856,51495.0
2025-05-15 14:50:00,43.12,43.19,43.11,43.18,51744.0,42.8856,42.9552,42.8757,42.9453,51744.0
2025-05-15 14:55:00,43.18,43.19,43.14,43.14,53933.0,42.9453,42.9552,42.9055,42.9055,53933.0
2025-05-15 15:00:00,43.15,43.23,43.13,43.19,52734.0,42.9154,42.995,42.8955,42.9552,52734.0
2025-05-15 15:05:00,43.19,43.24,43.18,43.2,77093.0,42.9552,43.0049,42.9453,42.9652,77093.0
2025-05-15 15:10:00,43.19,43.2,43.16,43.2,62794.0,42.9552,42.9652,42.9254,42.9652,62794.0
2025-05-15 15:15:00,43.19,43.24,43.16,43.23,55927.0,42.9552,43.0049,42.9254,42.995,55927.0
2025-05-15 15:20:00,43.23,43.28,43.2,43.23,77035.0,42.995,43.0447,42.9652,42.995,77035.0
2025-05-15 15:25:00,43.23,43.27,43.2,43.22,43428.0,42.995,43.0348,42.9652,42.9851,43428.0
2025-05-15 15:30:00,43.23,43.3,43.22,43.25,68707.0,42.995,43.0646,42.9851,43.0149,68707.0
2025-05-15 15:35:00,43.26,43.28,43.22,43.23,83988.0,43.0248,43.0447,42.9851,42.995,83988.0
2025-05-15 15:40:00,43.24,43.24,43.18,43.21,94343.0,43.0049,43.0049,42.9453,42.9751,94343.0
2025-05-15 15:45:00,43.21,43.25,43.17,43.23,126726.0,42.9751,43.0149,42.9353,42.995,126726.0
2025-05-15 15:50:00,43.24,43.35,43.24,43.3,222749.0,43.0049,43.1143,43.0049,43.0646,222749.0
2025-05-15 15:55:00,43.3,43.41,43.26,43.39,473559.0,43.0646,43.174,43.0248,43.1541,473559.0
2025-05-16 09:30:00,43.66,43.8,43.27,43.27,373320.0,43.4227,43.5619,43.0348,43.0348,373320.0
2025-05-16 09:35:00,43.28,43.4,43.25,43.3,99562.0,43.0447,43.1641,43.0149,43.0646,99562.0
2025-05-16 09:40:00,43.3,43.33,43.19,43.19,48978.0,43.0646,43.0945,42.9552,42.9552,48978.0
2025-05-16 09:45:00,43.2,43.21,43.03,43.07,85261.0,42.9652,42.9751,42.7961,42.8359,85261.0
2025-05-16 09:50:00,43.07,43.09,42.95,42.99,80546.0,42.8359,42.8558,42.7165,42.7563,80546.0
2025-05-16 09:55:00,42.99,43.12,42.99,43.01,80767.0,42.7563,42.8856,42.7563,42.7762,80767.0
2025-05-16 10:00:00,43.0,43.0,42.88,42.92,74313.0,42.7663,42.7663,42.6469,42.6867,74313.0
2025-05-16 10:05:00,42.9,42.95,42.82,42.94,84009.0,42.6668,42.7165,42.5872,42.7066,84009.0
2025-05-16 10:10:00,42.94,43.04,42.88,43.0,96327.0,42.7066,42.806,42.6469,42.7663,96327.0
2025-05-16 10:15:00,42.98,43.0,42.92,42.93,76099.0,42.7464,42.7663,42.6867,42.6966,76099.0
2025-05-16 10:20:00,42.93,42.95,42.85,42.89,42536.0,42.6966,42.7165,42.6171,42.6568,42536.0
2025-05-16 10:25:00,42.88,42.9,42.8,42.8,135036.0,42.6469,42.6668,42.5673,42.5673,135036.0
2025-05-16 10:30:00,42.8,42.82,42.71,42.72,96424.0,42.5673,42.5872,42.4778,42.4878,96424.0
2025-05-16 10:35:00,42.72,42.79,42.68,42.77,84707.0,42.4878,42.5574,42.448,42.5375,84707.0
2025-05-16 10:40:00,42.77,42.78,42.7,42.72,57830.0,42.5375,42.5474,42.4679,42.4878,57830.0
2025-05-16 10:45:00,42.72,42.74,42.65,42.69,59482.0,42.4878,42.5077,42.4182,42.4579,59482.0
2025-05-16 10:50:00,42.69,42.79,42.65,42.73,70137.0,42.4579,42.5574,42.4182,42.4977,70137.0
2025-05-16 10:55:00,42.73,42.82,42.73,42.79,50739.0,42.4977,42.5872,42.4977,42.5574,50739.0
2025-05-16 11:00:00,42.79,42.85,42.78,42.83,36508.0,42.5574,42.6171,42.5474,42.5972,36508.0
2025-05-16 11:05:00,42.83,42.83,42.78,42.8,48582.0,42.5972,42.5972,42.5474,42.5673,48582.0
2025-05-16 11:10:00,42.79,42.92,42.79,42.89,52275.0,42.5574,42.6867,42.5574,42.6568,52275.0
2025-05-16 11:15:00,42.89,42.89,42.76,42.77,35667.0,42.6568,42.6568,42.5276,42.5375,35667.0
2025-05-16 11:20:00,42.77,42.81,42.73,42.77,38343.0,42.5375,42.5773,42.4977,42.5375,38343.0
2025-05-16 11:25:00,42.77,42.79,42.72,42.73,42330.0,42.5375,42.5574,42.4878,42.4977,42330.0
2025-05-16 11:30:00,42.73,42.8,42.72,42.76,54507.0,42.4977,42.5673,42.4878,42.5276,54507.0
2025-05-16 11:35:00,42.77,42.81,42.73,42.75,48326.0,42.5375,42.5773,42.4977,42.5176,48326.0
2025-05-16 11:40:00,42.75,42.83,42.73,42.82,47174.0,42.5176,42.5972,42.4977,42.5872,47174.0
2025-05-16 11:45:00,42.82,42.84,42.79,42.83,28926.0,42.5872,42.6071,42.5574,42.5972,28926.0
2025-05-16 11:50:00,42.83,42.86,42.81,42.86,37133.0,42.5972,42.627,42.5773,42.627,37133.0
2025-05-16 11:55:00,42.85,42.87,42.83,42.83,33066.0,42.6171,42.637,42.5972,42.5972,33066.0
2025-05-16 12:00:00,42.84,42.88,42.81,42.84,33990.0,42.6071,42.6469,42.5773,42.6071,33990.0
2025-05-16 12:05:00,42.85,43.07,42.84,42.96,285215.0,42.6171,42.8359,42.6071,42.7265,285215.0
2025-05-16 12:10:00,42.96,43.01,42.93,42.98,44210.0,42.7265,42.7762,42.6966,42.7464,44210.0
2025-05-16 12:15:00,42.98,43.06,42.94,43.04,68154.0,42.7464,42.8259,42.7066,42.806,68154.0
2025-05-16 12:20:00,43.05,43.08,43.01,43.02,53980.0,42.816,42.8458,42.7762,42.7861,53980.0
2025-05-16 12:25:00,43.02,43.04,42.97,42.98,40933.0,42.7861,42.806,42.7364,42.7464,40933.0
2025-05-16 12:30:00,42.99,43.03,42.99,43.01,24629.0,42.7563,42.7961,42.7563,42.7762,24629.0
2025-05-16 12:35:00,43.01,43.1,42.98,43.09,29981.0,42.7762,42.8657,42.7464,42.8558,29981.0
2025-05-16 12:40:00,43.09,43.12,43.05,43.06,40566.0,42.8558,42.8856,42.816,42.8259,40566.0
2025-05-16 12:45:00,43.06,43.06,43.02,43.04,51240.0,42.8259,42.8259,42.7861,42.806,51240.0
2025-05-16 12:50:00,43.05,43.08,43.02,43.08,45755.0,42.816,42.8458,42.7861,42.8458,45755.0
2025-05-16 12:55:00,43.08,43.09,43.04,43.04,29765.0,42.8458,42.8558,42.806,42.806,29765.0
2025-05-16 13:00:00,43.04,43.04,42.99,43.01,36936.0,42.806,42.806,42.7563,42.7762,36936.0
2025-05-16 13:05:00,43.02,43.05,43.0,43.05,22654.0,42.7861,42.816,42.7663,42.816,22654.0
2025-05-16 13:10:00,43.05,43.08,43.03,43.08,30691.0,42.816,42.8458,42.7961,42.8458,30691.0
2025-05-16 13:15:00,43.08,43.14,43.07,43.12,49686.0,42.8458,42.9055,42.8359,42.8856,49686.0
2025-05-16 13:20:00,43.12,43.15,43.09,43.12,33525.0,42.8856,42.9154,42.8558,42.8856,33525.0
2025-05-16 13:25:00,43.14,43.14,43.1,43.1,20049.0,42.9055,42.9055,42.8657,42.8657,20049.0
2025-05-16 13:30:00,43.11,43.13,43.08,43.09,25433.0,42.8757,42.8955,42.8458,42.8558,25433.0
2025-05-16 13:35:00,43.09,43.1,43.06,43.07,26691.0,42.8558,42.8657,42.8259,42.8359,26691.0
2025-05-16 13:40:00,43.07,43.09,43.04,43.07,28817.0,42.8359,42.8558,42.806,42.8359,28817.0
2025-05-16 13:45:00,43.08,43.13,43.07,43.12,35373.0,42.8458,42.8955,42.8359,42.8856,35373.0
2025-05-16 13:50:00,43.13,43.16,43.08,43.11,105411.0,42.8955,42.9254,42.8458,42.8757,105411.0
2025-05-16 13:55:00,43.11,43.13,43.09,43.09,30490.0,42.8757,42.8955,42.8558,42.8558,30490.0
2025-05-16 14:00:00,43.09,43.18,43.09,43.17,71910.0,42.8558,42.9453,42.8558,42.9353,71910.0
2025-05-16 14:05:00,43.18,43.2,43.09,43.11,26846.0,42.9453,42.9652,42.8558,42.8757,26846.0
2025-05-16 14:10:00,43.11,43.11,43.07,43.09,36086.0,42.8757,42.8757,42.8359,42.8558,36086.0
2025-05-16 14:15:00,43.09,43.1,43.04,43.07,34086.0,42.8558,42.8657,42.806,42.8359,34086.0
2025-05-16 14:20:00,43.07,43.09,43.06,43.07,39433.0,42.8359,42.8558,42.8259,42.8359,39433.0
2025-05-16 14:25:00,43.07,43.08,43.05,43.06,31462.0,42.8359,42.8458,42.816,42.8259,31462.0
2025-05-16 14:30:00,43.06,43.1,43.04,43.09,32930.0,42.8259,42.8657,42.806,42.8558,32930.0
2025-05-16 14:35:00,43.09,43.11,43.06,43.11,40952.0,42.8558,42.8757,42.8259,42.8757,40952.0
2025-05-16 14:40:00,43.11,43.15,43.1,43.13,45527.0,42.8757,42.9154,42.8657,42.8955,45527.0
2025-05-16 14:45:00,43.14,43.16,43.13,43.13,39295.0,42.9055,42.9254,42.8955,42.8955,39295.0
2025-05-16 14:50:00,43.14,43.15,43.11,43.12,31474.0,42.9055,42.9154,42.8757,42.8856,31474.0
2025-05-16 14:55:00,43.11,43.12,43.09,43.09,50790.0,42.8757,42.8856,42.8558,42.8558,50790.0
2025-05-16 15:00:00,43.09,43.15,43.08,43.11,54226.0,42.8558,42.9154,42.8458,42.8757,54226.0
2025-05-16 15:05:00,43.12,43.16,43.12,43.15,39394.0,42.8856,42.9254,42.8856,42.9154,39394.0
2025-05-16 15:10:00,43.15,43.17,43.13,43.15,37309.0,42.9154,42.9353,42.8955,42.9154,37309.0
2025-05-16 15:15:00,43.15,43.16,43.12,43.14,52458.0,42.9154,42.9254,42.8856,42.9055,52458.0
2025-05-16 15:20:00,43.15,43.15,43.1,43.12,43509.0,42.9154,42.9154,42.8657,42.8856,43509.0
2025-05-16 15:25:00,43.12,43.12,43.06,43.09,56343.0,42.8856,42.8856,42.8259,42.8558,56343.0
2025-05-16 15:30:00,43.09,43.13,43.08,43.11,57317.0,42.8558,42.8955,42.8458,42.8757,57317.0
2025-05-16 15:35:00,43.11,43.12,43.08,43.09,53280.0,42.8757,42.8856,42.8458,42.8558,53280.0
2025-05-16 15:40:00,43.09,43.13,43.06,43.07,62264.0,42.8558,42.8955,42.8259,42.8359,62264.0
2025-05-16 15:45:00,43.07,43.1,43.05,43.06,104912.0,42.8359,42.8657,42.816,42.8259,104912.0
2025-05-16 15:50:00,43.05,43.09,43.02,43.02,155578.0,42.816,42.8558,42.7861,42.7861,155578.0
2025-05-16 15:55:00,43.02,43.05,42.97,43.05,430410.0,42.7861,42.816,42.7364,42.816,430410.0
2025-05-19 09:30:00,42.53,42.55,41.97,42.06,489467.0,42.2988,42.3187,41.7419,41.8314,489467.0
2025-05-19 09:35:00,42.05,42.12,41.97,42.11,110297.0,41.8214,41.891,41.7419,41.8811,110297.0
2025-05-19 09:40:00,42.09,42.09,41.94,41.98,156588.0,41.8612,41.8612,41.712,41.7518,156588.0
2025-05-19 09:45:00,42.0,42.08,41.91,42.03,197139.0,41.7717,41.8513,41.6822,41.8015,197139.0
2025-05-19 09:50:00,42.05,42.05,41.88,42.02,138444.0,41.8214,41.8214,41.6523,41.7916,138444.0
2025-05-19 09:55:00,42.02,42.12,42.02,42.05,81320.0,41.7916,41.891,41.7916,41.8214,81320.0
2025-05-19 10:00:00,42.05,42.06,41.9,42.05,244224.0,41.8214,41.8314,41.6722,41.8214,244224.0
2025-05-19 10:05:00,42.04,42.13,42.02,42.09,90473.0,41.8115,41.901,41.7916,41.8612,90473.0
2025-05-19 10:10:00,42.08,42.14,42.05,42.07,87396.0,41.8513,41.9109,41.8214,41.8413,87396.0
2025-05-19 10:15:00,42.07,42.23,42.05,42.23,72989.0,41.8413,42.0004,41.8214,42.0004,72989.0
2025-05-19 10:20:00,42.22,42.3,42.2,42.28,54669.0,41.9905,42.0701,41.9706,42.0502,54669.0
2025-05-19 10:25:00,42.27,42.27,42.15,42.23,43562.0,42.0402,42.0402,41.9209,42.0004,43562.0
2025-05-19 10:30:00,42.22,42.37,42.22,42.37,79654.0,41.9905,42.1397,41.9905,42.1397,79654.0
2025-05-19 10:35:00,42.36,42.43,42.33,42.41,62978.0,42.1297,42.1993,42.0999,42.1795,62978.0
2025-05-19 10:40:00,42.4,42.4,42.31,42.31,38108.0,42.1695,42.1695,42.08,42.08,38108.0
2025-05-19 10:45:00,42.31,42.31,42.21,42.23,45633.0,42.08,42.08,41.9805,42.0004,45633.0
2025-05-19 10:50:00,42.23,42.34,42.21,42.32,76887.0,42.0004,42.1098,41.9805,42.0899,76887.0
2025-05-19 10:55:00,42.32,42.32,42.24,42.26,34695.0,42.0899,42.0899,42.0104,42.0303,34695.0
2025-05-19 11:00:00,42.26,42.4,42.25,42.39,49922.0,42.0303,42.1695,42.0203,42.1596,49922.0
2025-05-19 11:05:00,42.4,42.41,42.34,42.36,41825.0,42.1695,42.1795,42.1098,42.1297,41825.0
2025-05-19 11:10:00,42.36,42.38,42.31,42.32,44973.0,42.1297,42.1496,42.08,42.0899,44973.0
2025-05-19 11:15:00,42.31,42.31,42.24,42.28,35786.0,42.08,42.08,42.0104,42.0502,35786.0
2025-05-19 11:20:00,42.28,42.36,42.28,42.35,44187.0,42.0502,42.1297,42.0502,42.1198,44187.0
2025-05-19 11:25:00,42.35,42.35,42.28,42.3,43754.0,42.1198,42.1198,42.0502,42.0701,43754.0
2025-05-19 11:30:00,42.31,42.35,42.31,42.32,20325.0,42.08,42.1198,42.08,42.0899,20325.0
2025-05-19 11:35:00,42.31,42.36,42.29,42.36,28596.0,42.08,42.1297,42.0601,42.1297,28596.0
2025-05-19 11:40:00,42.36,42.38,42.33,42.37,53036.0,42.1297,42.1496,42.0999,42.1397,53036.0
2025-05-19 11:45:00,42.37,42.41,42.36,42.38,42002.0,42.1397,42.1795,42.1297,42.1496,42002.0
2025-05-19 11:50:00,42.38,42.44,42.35,42.41,31500.0,42.1496,42.2093,42.1198,42.1795,31500.0
2025-05-19 11:55:00,42.41,42.48,42.41,42.48,35852.0,42.1795,42.2491,42.1795,42.2491,35852.0
2025-05-19 12:00:00,42.48,42.48,42.44,42.46,22901.0,42.2491,42.2491,42.2093,42.2292,22901.0
2025-05-19 12:05:00,42.46,42.47,42.42,42.43,29252.0,42.2292,42.2391,42.1894,42.1993,29252.0
2025-05-19 12:10:00,42.43,42.47,42.42,42.45,60985.0,42.1993,42.2391,42.1894,42.2192,60985.0
2025-05-19 12:15:00,42.45,42.45,42.4,42.41,34146.0,42.2192,42.2192,42.1695,42.1795,34146.0
2025-05-19 12:20:00,42.4,42.4,42.36,42.37,39750.0,42.1695,42.1695,42.1297,42.1397,39750.0
2025-05-19 12:25:00,42.37,42.39,42.35,42.36,23683.0,42.1397,42.1596,42.1198,42.1297,23683.0
2025-05-19 12:30:00,42.35,42.36,42.32,42.33,57988.0,42.1198,42.1297,42.0899,42.0999,57988.0
2025-05-19 12:35:00,42.33,42.36,42.32,42.36,30112.0,42.0999,42.1297,42.0899,42.1297,30112.0
2025-05-19 12:40:00,42.36,42.36,42.2,42.26,119620.0,42.1297,42.1297,41.9706,42.0303,119620.0
2025-05-19 12:45:00,42.25,42.35,42.2,42.34,56559.0,42.0203,42.1198,41.9706,42.1098,56559.0
2025-05-19 12:50:00,42.35,42.39,42.35,42.38,33624.0,42.1198,42.1596,42.1198,42.1496,33624.0
2025-05-19 12:55:00,42.38,42.38,42.31,42.32,23399.0,42.1496,42.1496,42.08,42.0899,23399.0
2025-05-19 13:00:00,42.31,42.35,42.25,42.34,44130.0,42.08,42.1198,42.0203,42.1098,44130.0
2025-05-19 13:05:00,42.34,42.41,42.33,42.41,33004.0,42.1098,42.1795,42.0999,42.1795,33004.0
2025-05-19 13:10:00,42.41,42.42,42.35,42.37,47997.0,42.1795,42.1894,42.1198,42.1397,47997.0
2025-05-19 13:15:00,42.38,42.4,42.36,42.37,47264.0,42.1496,42.1695,42.1297,42.1397,47264.0
2025-05-19 13:20:00,42.37,42.38,42.32,42.34,56606.0,42.1397,42.1496,42.0899,42.1098,56606.0
2025-05-19 13:25:00,42.34,42.39,42.33,42.39,23183.0,42.1098,42.1596,42.0999,42.1596,23183.0
2025-05-19 13:30:00,42.39,42.39,42.31,42.37,160386.0,42.1596,42.1596,42.08,42.1397,160386.0
2025-05-19 13:35:00,42.38,42.38,42.27,42.28,66201.0,42.1496,42.1496,42.0402,42.0502,66201.0
2025-05-19 13:40:00,42.28,42.29,42.2,42.21,71706.0,42.0502,42.0601,41.9706,41.9805,71706.0
2025-05-19 13:45:00,42.21,42.23,42.19,42.22,25071.0,41.9805,42.0004,41.9607,41.9905,25071.0
2025-05-19 13:50:00,42.21,42.22,42.15,42.16,37904.0,41.9805,41.9905,41.9209,41.9308,37904.0
2025-05-19 13:55:00,42.16,42.2,42.14,42.16,49516.0,41.9308,41.9706,41.9109,41.9308,49516.0
2025-05-19 14:00:00,42.16,42.2,42.14,42.18,48964.0,41.9308,41.9706,41.9109,41.9507,48964.0
2025-05-19 14:05:00,42.18,42.24,42.16,42.23,31236.0,41.9507,42.0104,41.9308,42.0004,31236.0
2025-05-19 14:10:00,42.23,42.24,42.21,42.22,26342.0,42.0004,42.0104,41.9805,41.9905,26342.0
2025-05-19 14:15:00,42.22,42.24,42.16,42.18,26559.0,41.9905,42.0104,41.9308,41.9507,26559.0
2025-05-19 14:20:00,42.19,42.19,42.14,42.17,25812.0,41.9607,41.9607,41.9109,41.9408,25812.0
2025-05-19 14:25:00,42.18,42.23,42.17,42.2,23756.0,41.9507,42.0004,41.9408,41.9706,23756.0
2025-05-19 14:30:00,42.2,42.22,42.18,42.22,30953.0,41.9706,41.9905,41.9507,41.9905,30953.0
2025-05-19 14:35:00,42.22,42.25,42.21,42.23,36548.0,41.9905,42.0203,41.9805,42.0004,36548.0
2025-05-19 14:40:00,42.24,42.26,42.22,42.23,31690.0,42.0104,42.0303,41.9905,42.0004,31690.0
2025-05-19 14:45:00,42.23,42.23,42.14,42.15,44847.0,42.0004,42.0004,41.9109,41.9209,44847.0
2025-05-19 14:50:00,42.14,42.16,42.11,42.11,35903.0,41.9109,41.9308,41.8811,41.8811,35903.0
2025-05-19 14:55:00,42.11,42.17,42.11,42.16,37405.0,41.8811,41.9408,41.8811,41.9308,37405.0
2025-05-19 15:00:00,42.17,42.2,42.16,42.16,41329.0,41.9408,41.9706,41.9308,41.9308,41329.0
2025-05-19 15:05:00,42.16,42.23,42.16,42.23,41478.0,41.9308,42.0004,41.9308,42.0004,41478.0
2025-05-19 15:10:00,42.23,42.23,42.18,42.2,48289.0,42.0004,42.0004,41.9507,41.9706,48289.0
2025-05-19 15:15:00,42.2,42.22,42.19,42.21,29406.0,41.9706,41.9905,41.9607,41.9805,29406.0
2025-05-19 15:20:00,42.21,42.27,42.2,42.26,48626.0,41.9805,42.0402,41.9706,42.0303,48626.0
2025-05-19 15:25:00,42.27,42.27,42.19,42.21,61256.0,42.0402,42.0402,41.9607,41.9805,61256.0
2025-05-19 15:30:00,42.21,42.25,42.18,42.23,67487.0,41.9805,42.0203,41.9507,42.0004,67487.0
2025-05-19 15:35:00,42.23,42.25,42.21,42.23,39460.0,42.0004,42.0203,41.9805,42.0004,39460.0
2025-05-19 15:40:00,42.23,42.26,42.2,42.24,60207.0,42.0004,42.0303,41.9706,42.0104,60207.0
2025-05-19 15:45:00,42.24,42.26,42.18,42.2,112439.0,42.0104,42.0303,41.9507,41.9706,112439.0
2025-05-19 15:50:00,42.2,42.29,42.19,42.26,152661.0,41.9706,42.0601,41.9607,42.0303,152661.0
2025-05-19 15:55:00,42.25,42.33,42.24,42.32,427918.0,42.0203,42.0999,42.0104,42.0899,427918.0
2025-05-20 09:30:00,42.31,42.36,42.1,42.11,216584.0,42.08,42.1297,41.8711,41.8811,216584.0
2025-05-20 09:35:00,42.13,42.19,41.97,41.99,105935.0,41.901,41.9607,41.7419,41.7617,105935.0
2025-05-20 09:40:00,41.98,42.03,41.92,41.93,70533.0,41.7518,41.8015,41.6921,41.7021,70533.0
2025-05-20 09:45:00,41.93,42.07,41.92,42.03,66010.0,41.7021,41.8413,41.6921,41.8015,66010.0
2025-05-20 09:50:00,42.05,42.19,42.03,42.17,27906.0,41.8214,41.9607,41.8015,41.9408,27906.0
2025-05-20 09:55:00,42.17,42.19,42.12,42.14,27324.0,41.9408,41.9607,41.891,41.9109,27324.0
2025-05-20 10:00:00,42.14,42.19,42.12,42.14,67736.0,41.9109,41.9607,41.891,41.9109,67736.0
2025-05-20 10:05:00,42.14,42.14,42.01,42.03,53613.0,41.9109,41.9109,41.7816,41.8015,53613.0
2025-05-20 10:10:00,42.03,42.11,42.02,42.1,55163.0,41.8015,41.8811,41.7916,41.8711,55163.0
2025-05-20 10:15:00,42.1,42.14,42.04,42.13,39940.0,41.8711,41.9109,41.8115,41.901,39940.0
2025-05-20 10:20:00,42.13,42.18,42.13,42.16,29270.0,41.901,41.9507,41.901,41.9308,29270.0
2025-05-20 10:25:00,42.17,42.2,42.15,42.16,35456.0,41.9408,41.9706,41.9209,41.9308,35456.0
2025-05-20 10:30:00,42.16,42.17,42.12,42.15,37658.0,41.9308,41.9408,41.891,41.9209,37658.0
2025-05-20 10:35:00,42.15,42.18,42.12,42.17,36536.0,41.9209,41.9507,41.891,41.9408,36536.0
2025-05-20 10:40:00,42.18,42.18,42.1,42.11,33609.0,41.9507,41.9507,41.8711,41.8811,33609.0
2025-05-20 10:45:00,42.11,42.15,42.11,42.14,16225.0,41.8811,41.9209,41.8811,41.9109,16225.0
2025-05-20 10:50:00,42.14,42.14,42.09,42.11,30424.0,41.9109,41.9109,41.8612,41.8811,30424.0
2025-05-20 10:55:00,42.11,42.12,42.06,42.08,18831.0,41.8811,41.891,41.8314,41.8513,18831.0
2025-05-20 11:00:00,42.07,42.17,42.06,42.15,39549.0,41.8413,41.9408,41.8314,41.9209,39549.0
2025-05-20 11:05:00,42.16,42.17,42.14,42.15,16484.0,41.9308,41.9408,41.9109,41.9209,16484.0
2025-05-20 11:10:00,42.15,42.18,42.14,42.16,29873.0,41.9209,41.9507,41.9109,41.9308,29873.0
2025-05-20 11:15:00,42.16,42.17,42.09,42.12,32253.0,41.9308,41.9408,41.8612,41.891,32253.0
2025-05-20 11:20:00,42.11,42.16,42.1,42.16,14104.0,41.8811,41.9308,41.8711,41.9308,14104.0
2025-05-20 11:25:00,42.15,42.18,42.13,42.16,20908.0,41.9209,41.9507,41.901,41.9308,20908.0
2025-05-20 11:30:00,42.16,42.16,42.06,42.11,19897.0,41.9308,41.9308,41.8314,41.8811,19897.0
2025-05-20 11:35:00,42.11,42.11,42.08,42.11,20203.0,41.8811,41.8811,41.8513,41.8811,20203.0
2025-05-20 11:40:00,42.11,42.13,42.07,42.08,43746.0,41.8811,41.901,41.8413,41.8513,43746.0
2025-05-20 11:45:00,42.08,42.09,42.03,42.03,16528.0,41.8513,41.8612,41.8015,41.8015,16528.0
2025-05-20 11:50:00,42.04,42.04,41.99,42.02,34915.0,41.8115,41.8115,41.7617,41.7916,34915.0
2025-05-20 11:55:00,42.01,42.1,42.01,42.06,41954.0,41.7816,41.8711,41.7816,41.8314,41954.0
2025-05-20 12:00:00,42.06,42.06,42.0,42.0,15238.0,41.8314,41.8314,41.7717,41.7717,15238.0
2025-05-20 12:05:00,42.0,42.01,41.98,41.99,20320.0,41.7717,41.7816,41.7518,41.7617,20320.0
2025-05-20 12:10:00,41.99,42.0,41.92,41.94,94672.0,41.7617,41.7717,41.6921,41.712,94672.0
2025-05-20 12:15:00,41.95,42.0,41.93,41.99,39165.0,41.722,41.7717,41.7021,41.7617,39165.0
2025-05-20 12:20:00,41.98,42.07,41.98,42.05,36815.0,41.7518,41.8413,41.7518,41.8214,36815.0
2025-05-20 12:25:00,42.06,42.06,42.01,42.05,14322.0,41.8314,41.8314,41.7816,41.8214,14322.0
2025-05-20 12:30:00,42.05,42.08,42.01,42.02,18587.0,41.8214,41.8513,41.7816,41.7916,18587.0
2025-05-20 12:35:00,42.02,42.06,42.02,42.05,14137.0,41.7916,41.8314,41.7916,41.8214,14137.0
2025-05-20 12:40:00,42.05,42.1,42.04,42.1,25313.0,41.8214,41.8711,41.8115,41.8711,25313.0
2025-05-20 12:45:00,42.1,42.1,42.07,42.08,14376.0,41.8711,41.8711,41.8413,41.8513,14376.0
2025-05-20 12:50:00,42.09,42.12,42.08,42.1,19594.0,41.8612,41.891,41.8513,41.8711,19594.0
2025-05-20 12:55:00,42.09,42.15,42.09,42.14,13091.0,41.8612,41.9209,41.8612,41.9109,13091.0
2025-05-20 13:00:00,42.14,42.18,42.12,42.18,25040.0,41.9109,41.9507,41.891,41.9507,25040.0
2025-05-20 13:05:00,42.18,42.18,42.12,42.14,29120.0,41.9507,41.9507,41.891,41.9109,29120.0
2025-05-20 13:10:00,42.14,42.14,42.08,42.09,21758.0,41.9109,41.9109,41.8513,41.8612,21758.0
2025-05-20 13:15:00,42.09,42.09,42.04,42.05,31699.0,41.8612,41.8612,41.8115,41.8214,31699.0
2025-05-20 13:20:00,42.04,42.05,42.03,42.04,15488.0,41.8115,41.8214,41.8015,41.8115,15488.0
2025-05-20 13:25:00,42.03,42.04,42.0,42.03,38776.0,41.8015,41.8115,41.7717,41.8015,38776.0
2025-05-20 13:30:00,42.03,42.05,41.99,42.02,27202.0,41.8015,41.8214,41.7617,41.7916,27202.0
2025-05-20 13:35:00,42.02,42.06,42.01,42.05,22869.0,41.7916,41.8314,41.7816,41.8214,22869.0
2025-05-20 13:40:00,42.06,42.06,42.03,42.04,14835.0,41.8314,41.8314,41.8015,41.8115,14835.0
2025-05-20 13:45:00,42.03,42.04,41.99,42.01,33191.0,41.8015,41.8115,41.7617,41.7816,33191.0
2025-05-20 13:50:00,42.01,42.01,41.97,42.0,38734.0,41.7816,41.7816,41.7419,41.7717,38734.0
2025-05-20 13:55:00,42.0,42.0,41.96,41.97,13009.0,41.7717,41.7717,41.7319,41.7419,13009.0
2025-05-20 14:00:00,41.97,41.97,41.88,41.9,63096.0,41.7419,41.7419,41.6523,41.6722,63096.0
2025-05-20 14:05:00,41.89,41.95,41.88,41.95,27298.0,41.6623,41.722,41.6523,41.722,27298.0
2025-05-20 14:10:00,41.95,41.95,41.91,41.93,41091.0,41.722,41.722,41.6822,41.7021,41091.0
2025-05-20 14:15:00,41.93,41.93,41.83,41.87,51402.0,41.7021,41.7021,41.6026,41.6424,51402.0
2025-05-20 14:20:00,41.88,41.89,41.78,41.84,44680.0,41.6523,41.6623,41.5529,41.6126,44680.0
2025-05-20 14:25:00,41.84,41.87,41.74,41.76,61360.0,41.6126,41.6424,41.5131,41.533,61360.0
2025-05-20 14:30:00,41.75,41.78,41.72,41.75,33030.0,41.523,41.5529,41.4932,41.523,33030.0
2025-05-20 14:35:00,41.75,41.84,41.75,41.81,39384.0,41.523,41.6126,41.523,41.5827,39384.0
2025-05-20 14:40:00,41.8,41.81,41.74,41.77,29085.0,41.5728,41.5827,41.5131,41.5429,29085.0
2025-05-20 14:45:00,41.77,41.8,41.76,41.77,27106.0,41.5429,41.5728,41.533,41.5429,27106.0
2025-05-20 14:50:00,41.77,41.8,41.76,41.78,18949.0,41.5429,41.5728,41.533,41.5529,18949.0
2025-05-20 14:55:00,41.79,41.81,41.77,41.8,24157.0,41.5628,41.5827,41.5429,41.5728,24157.0
2025-05-20 15:00:00,41.79,41.79,41.73,41.73,44684.0,41.5628,41.5628,41.5032,41.5032,44684.0
2025-05-20 15:05:00,41.74,41.77,41.72,41.77,30044.0,41.5131,41.5429,41.4932,41.5429,30044.0
2025-05-20 15:10:00,41.77,41.8,41.75,41.77,27978.0,41.5429,41.5728,41.523,41.5429,27978.0
2025-05-20 15:15:00,41.77,41.8,41.75,41.79,36859.0,41.5429,41.5728,41.523,41.5628,36859.0
2025-05-20 15:20:00,41.79,41.81,41.78,41.79,49727.0,41.5628,41.5827,41.5529,41.5628,49727.0
2025-05-20 15:25:00,41.79,41.8,41.75,41.76,53458.0,41.5628,41.5728,41.523,41.533,53458.0
2025-05-20 15:30:00,41.76,41.83,41.76,41.82,58509.0,41.533,41.6026,41.533,41.5927,58509.0
2025-05-20 15:35:00,41.82,41.85,41.79,41.84,65361.0,41.5927,41.6225,41.5628,41.6126,65361.0
2025-05-20 15:40:00,41.84,41.87,41.83,41.84,239111.0,41.6126,41.6424,41.6026,41.6126,239111.0
2025-05-20 15:45:00,41.85,41.9,41.84,41.86,112344.0,41.6225,41.6722,41.6126,41.6324,112344.0
2025-05-20 15:50:00,41.85,41.94,41.84,41.9,139961.0,41.6225,41.712,41.6126,41.6722,139961.0
2025-05-20 15:55:00,41.9,41.94,41.87,41.91,410597.0,41.6722,41.712,41.6424,41.6822,410597.0
2025-05-21 09:30:00,41.94,41.94,41.57,41.57,331115.0,41.712,41.712,41.344,41.344,331115.0
2025-05-21 09:35:00,41.59,41.8,41.58,41.73,105623.0,41.3639,41.5728,41.354,41.5032,105623.0
2025-05-21 09:40:00,41.74,41.79,41.69,41.73,63585.0,41.5131,41.5628,41.4634,41.5032,63585.0
2025-05-21 09:45:00,41.73,41.74,41.59,41.63,89115.0,41.5032,41.5131,41.3639,41.4037,89115.0
2025-05-21 09:50:00,41.63,41.83,41.62,41.79,60775.0,41.4037,41.6026,41.3938,41.5628,60775.0
2025-05-21 09:55:00,41.79,41.81,41.74,41.75,113582.0,41.5628,41.5827,41.5131,41.523,113582.0
2025-05-21 10:00:00,41.74,41.76,41.59,41.59,137016.0,41.5131,41.533,41.3639,41.3639,137016.0
2025-05-21 10:05:00,41.59,41.66,41.59,41.62,93978.0,41.3639,41.4335,41.3639,41.3938,93978.0
2025-05-21 10:10:00,41.61,41.62,41.51,41.59,116895.0,41.3838,41.3938,41.2844,41.3639,116895.0
2025-05-21 10:15:00,41.6,41.72,41.58,41.71,74547.0,41.3739,41.4932,41.354,41.4833,74547.0
2025-05-21 10:20:00,41.7,41.77,41.69,41.75,52351.0,41.4733,41.5429,41.4634,41.523,52351.0
2025-05-21 10:25:00,41.74,41.76,41.68,41.7,682413.0,41.5131,41.533,41.4534,41.4733,682413.0
2025-05-21 10:30:00,41.69,41.7,41.58,41.59,419498.0,41.4634,41.4733,41.354,41.3639,419498.0
2025-05-21 10:35:00,41.59,41.7,41.57,41.69,325275.0,41.3639,41.4733,41.344,41.4634,325275.0
2025-05-21 10:40:00,41.69,41.72,41.6,41.61,133903.0,41.4634,41.4932,41.3739,41.3838,133903.0
2025-05-21 10:45:00,41.61,41.64,41.57,41.58,72402.0,41.3838,41.4136,41.344,41.354,72402.0
2025-05-21 10:50:00,41.58,41.61,41.56,41.6,72331.0,41.354,41.3838,41.3341,41.3739,72331.0
2025-05-21 10:55:00,41.59,41.64,41.53,41.57,74963.0,41.3639,41.4136,41.3042,41.344,74963.0
2025-05-21 11:00:00,41.56,41.57,41.51,41.53,91198.0,41.3341,41.344,41.2844,41.3042,91198.0
2025-05-21 11:05:00,41.54,41.54,41.44,41.52,110158.0,41.3142,41.3142,41.2147,41.2943,110158.0
2025-05-21 11:10:00,41.53,41.54,41.47,41.54,84976.0,41.3042,41.3142,41.2446,41.3142,84976.0
2025-05-21 11:15:00,41.54,41.59,41.52,41.57,50918.0,41.3142,41.3639,41.2943,41.344,50918.0
2025-05-21 11:20:00,41.58,41.66,41.57,41.65,59945.0,41.354,41.4335,41.344,41.4236,59945.0
2025-05-21 11:25:00,41.66,41.7,41.65,41.66,41526.0,41.4335,41.4733,41.4236,41.4335,41526.0
2025-05-21 11:30:00,41.67,41.71,41.65,41.66,54001.0,41.4435,41.4833,41.4236,41.4335,54001.0
2025-05-21 11:35:00,41.65,41.66,41.54,41.56,40658.0,41.4236,41.4335,41.3142,41.3341,40658.0
2025-05-21 11:40:00,41.56,41.57,41.48,41.51,391465.0,41.3341,41.344,41.2545,41.2844,391465.0
2025-05-21 11:45:00,41.51,41.56,41.51,41.53,30418.0,41.2844,41.3341,41.2844,41.3042,30418.0
2025-05-21 11:50:00,41.52,41.61,41.52,41.61,34630.0,41.2943,41.3838,41.2943,41.3838,34630.0
2025-05-21 11:55:00,41.61,41.65,41.56,41.57,51771.0,41.3838,41.4236,41.3341,41.344,51771.0
2025-05-21 12:00:00,41.57,41.59,41.53,41.54,53289.0,41.344,41.3639,41.3042,41.3142,53289.0
2025-05-21 12:05:00,41.54,41.56,41.46,41.49,492978.0,41.3142,41.3341,41.2346,41.2645,492978.0
2025-05-21 12:10:00,41.48,41.54,41.48,41.48,67244.0,41.2545,41.3142,41.2545,41.2545,67244.0
2025-05-21 12:15:00,41.48,41.52,41.46,41.47,40130.0,41.2545,41.2943,41.2346,41.2446,40130.0
2025-05-21 12:20:00,41.48,41.56,41.46,41.56,74891.0,41.2545,41.3341,41.2346,41.3341,74891.0
2025-05-21 12:25:00,41.57,41.62,41.56,41.61,51905.0,41.344,41.3938,41.3341,41.3838,51905.0
2025-05-21 12:30:00,41.61,41.76,41.6,41.76,152488.0,41.3838,41.533,41.3739,41.533,152488.0
2025-05-21 12:35:00,41.76,41.76,41.71,41.74,57201.0,41.533,41.533,41.4833,41.5131,57201.0
2025-05-21 12:40:00,41.74,41.76,41.69,41.73,55091.0,41.5131,41.533,41.4634,41.5032,55091.0
2025-05-21 12:45:00,41.72,41.8,41.72,41.77,27279.0,41.4932,41.5728,41.4932,41.5429,27279.0
2025-05-21 12:50:00,41.77,41.82,41.75,41.79,44424.0,41.5429,41.5927,41.523,41.5628,44424.0
2025-05-21 12:55:00,41.79,41.79,41.74,41.77,31487.0,41.5628,41.5628,41.5131,41.5429,31487.0
2025-05-21 13:00:00,41.77,41.81,41.74,41.8,25329.0,41.5429,41.5827,41.5131,41.5728,25329.0
2025-05-21 13:05:00,41.8,41.83,41.76,41.77,40803.0,41.5728,41.6026,41.533,41.5429,40803.0
2025-05-21 13:10:00,41.77,41.79,41.72,41.77,36732.0,41.5429,41.5628,41.4932,41.5429,36732.0
2025-05-21 13:15:00,41.77,41.77,41.51,41.57,186973.0,41.5429,41.5429,41.2844,41.344,186973.0
2025-05-21 13:20:00,41.59,41.59,41.44,41.46,65417.0,41.3639,41.3639,41.2147,41.2346,65417.0
2025-05-21 13:25:00,41.46,41.49,41.41,41.42,94914.0,41.2346,41.2645,41.1849,41.1948,94914.0
2025-05-21 13:30:00,41.41,41.6,41.36,41.56,104459.0,41.1849,41.3739,41.1352,41.3341,104459.0
2025-05-21 13:35:00,41.55,41.72,41.52,41.71,77239.0,41.3241,41.4932,41.2943,41.4833,77239.0
2025-05-21 13:40:00,41.7,41.71,41.59,41.61,42332.0,41.4733,41.4833,41.3639,41.3838,42332.0
2025-05-21 13:45:00,41.6,41.64,41.57,41.57,40364.0,41.3739,41.4136,41.344,41.344,40364.0
2025-05-21 13:50:00,41.57,41.6,41.49,41.52,47292.0,41.344,41.3739,41.2645,41.2943,47292.0
2025-05-21 13:55:00,41.51,41.53,41.47,41.49,68239.0,41.2844,41.3042,41.2446,41.2645,68239.0
2025-05-21 14:00:00,41.48,41.51,41.38,41.42,51532.0,41.2545,41.2844,41.1551,41.1948,51532.0
2025-05-21 14:05:00,41.41,41.49,41.39,41.46,35885.0,41.1849,41.2645,41.165,41.2346,35885.0
2025-05-21 14:10:00,41.45,41.45,41.37,41.38,50387.0,41.2247,41.2247,41.1451,41.1551,50387.0
2025-05-21 14:15:00,41.38,41.42,41.35,41.38,33132.0,41.1551,41.1948,41.1252,41.1551,33132.0
2025-05-21 14:20:00,41.37,41.38,41.32,41.36,54112.0,41.1451,41.1551,41.0954,41.1352,54112.0
2025-05-21 14:25:00,41.35,41.43,41.35,41.42,37911.0,41.1252,41.2048,41.1252,41.1948,37911.0
2025-05-21 14:30:00,41.41,41.46,41.4,41.46,29305.0,41.1849,41.2346,41.1749,41.2346,29305.0
2025-05-21 14:35:00,41.45,41.48,41.39,41.42,40320.0,41.2247,41.2545,41.165,41.1948,40320.0
2025-05-21 14:40:00,41.42,41.49,41.41,41.48,17141.0,41.1948,41.2645,41.1849,41.2545,17141.0
2025-05-21 14:45:00,41.48,41.48,41.39,41.4,25681.0,41.2545,41.2545,41.165,41.1749,25681.0
2025-05-21 14:50:00,41.39,41.4,41.34,41.37,40086.0,41.165,41.1749,41.1153,41.1451,40086.0
2025-05-21 14:55:00,41.36,41.38,41.31,41.32,41413.0,41.1352,41.1551,41.0854,41.0954,41413.0
2025-05-21 15:00:00,41.32,41.36,41.3,41.33,57343.0,41.0954,41.1352,41.0755,41.1053,57343.0
2025-05-21 15:05:00,41.33,41.36,41.28,41.3,45216.0,41.1053,41.1352,41.0556,41.0755,45216.0
2025-05-21 15:10:00,41.3,41.36,41.24,41.35,59980.0,41.0755,41.1352,41.0158,41.1252,59980.0
2025-05-21 15:15:00,41.34,41.39,41.34,41.35,35079.0,41.1153,41.165,41.1153,41.1252,35079.0
2025-05-21 15:20:00,41.36,41.38,41.28,41.3,41321.0,41.1352,41.1551,41.0556,41.0755,41321.0
2025-05-21 15:25:00,41.29,41.31,41.26,41.28,52822.0,41.0655,41.0854,41.0357,41.0556,52822.0
2025-05-21 15:30:00,41.28,41.35,41.28,41.34,59824.0,41.0556,41.1252,41.0556,41.1153,59824.0
2025-05-21 15:35:00,41.34,41.35,41.31,41.34,78856.0,41.1153,41.1252,41.0854,41.1153,78856.0
2025-05-21 15:40:00,41.34,41.37,41.3,41.33,97033.0,41.1153,41.1451,41.0755,41.1053,97033.0
2025-05-21 15:45:00,41.32,41.32,41.17,41.21,155438.0,41.0954,41.0954,40.9462,40.986,155438.0
2025-05-21 15:50:00,41.21,41.27,41.11,41.11,250014.0,40.986,41.0457,40.8865,40.8865,250014.0
2025-05-21 15:55:00,41.12,41.2,41.1,41.12,578666.0,40.8965,40.976,40.8766,40.8965,578666.0
2025-05-22 09:30:00,40.83,40.83,40.18,40.22,415325.0,40.608,40.608,39.9616,40.0014,415325.0
2025-05-22 09:35:00,40.2,40.35,40.15,40.3,209307.0,39.9815,40.1307,39.9317,40.0809,209307.0
2025-05-22 09:40:00,40.29,40.46,40.29,40.33,164466.0,40.071,40.2401,40.071,40.1108,164466.0
2025-05-22 09:45:00,40.34,40.46,40.31,40.44,121265.0,40.1207,40.2401,40.0909,40.2202,121265.0
2025-05-22 09:50:00,40.44,40.6,40.39,40.48,130187.0,40.2202,40.3793,40.1704,40.26,130187.0
2025-05-22 09:55:00,40.48,40.51,40.4,40.4,73380.0,40.26,40.2898,40.1804,40.1804,73380.0
2025-05-22 10:00:00,40.4,40.41,40.28,40.36,144717.0,40.1804,40.1903,40.061,40.1406,144717.0
2025-05-22 10:05:00,40.36,40.54,40.35,40.52,71625.0,40.1406,40.3196,40.1307,40.2997,71625.0
2025-05-22 10:10:00,40.5,40.5,40.35,40.42,86663.0,40.2798,40.2798,40.1307,40.2003,86663.0
2025-05-22 10:15:00,40.42,40.61,40.41,40.57,75040.0,40.2003,40.3892,40.1903,40.3495,75040.0
2025-05-22 10:20:00,40.56,40.56,40.46,40.49,56952.0,40.3395,40.3395,40.2401,40.2699,56952.0
2025-05-22 10:25:00,40.49,40.51,40.41,40.41,47471.0,40.2699,40.2898,40.1903,40.1903,47471.0
2025-05-22 10:30:00,40.41,40.44,40.36,40.4,63138.0,40.1903,40.2202,40.1406,40.1804,63138.0
2025-05-22 10:35:00,40.4,40.44,40.36,40.39,36604.0,40.1804,40.2202,40.1406,40.1704,36604.0
2025-05-22 10:40:00,40.38,40.42,40.28,40.29,78339.0,40.1605,40.2003,40.061,40.071,78339.0
2025-05-22 10:45:00,40.28,40.38,40.25,40.36,177511.0,40.061,40.1605,40.0312,40.1406,177511.0
2025-05-22 10:50:00,40.37,40.43,40.35,40.41,66648.0,40.1505,40.2102,40.1307,40.1903,66648.0
2025-05-22 10:55:00,40.4,40.41,40.32,40.41,54176.0,40.1804,40.1903,40.1008,40.1903,54176.0
2025-05-22 11:00:00,40.41,40.51,40.41,40.5,52917.0,40.1903,40.2898,40.1903,40.2798,52917.0
2025-05-22 11:05:00,40.49,40.57,40.48,40.56,35950.0,40.2699,40.3495,40.26,40.3395,35950.0
2025-05-22 11:10:00,40.56,40.58,40.49,40.49,26202.0,40.3395,40.3594,40.2699,40.2699,26202.0
2025-05-22 11:15:00,40.49,40.5,40.4,40.45,69246.0,40.2699,40.2798,40.1804,40.2301,69246.0
2025-05-22 11:20:00,40.46,40.54,40.45,40.52,54207.0,40.2401,40.3196,40.2301,40.2997,54207.0
2025-05-22 11:25:00,40.52,40.57,40.43,40.43,87435.0,40.2997,40.3495,40.2102,40.2102,87435.0
2025-05-22 11:30:00,40.44,40.5,40.42,40.48,46813.0,40.2202,40.2798,40.2003,40.26,46813.0
2025-05-22 11:35:00,40.48,40.57,40.48,40.54,73194.0,40.26,40.3495,40.26,40.3196,73194.0
2025-05-22 11:40:00,40.55,40.63,40.54,40.61,67220.0,40.3296,40.4091,40.3196,40.3892,67220.0
2025-05-22 11:45:00,40.61,40.65,40.58,40.59,65116.0,40.3892,40.429,40.3594,40.3694,65116.0
2025-05-22 11:50:00,40.59,40.69,40.59,40.68,35240.0,40.3694,40.4688,40.3694,40.4589,35240.0
2025-05-22 11:55:00,40.68,40.73,40.67,40.72,36127.0,40.4589,40.5086,40.4489,40.4986,36127.0
2025-05-22 12:00:00,40.73,40.82,40.71,40.8,40903.0,40.5086,40.5981,40.4887,40.5782,40903.0
2025-05-22 12:05:00,40.8,40.81,40.73,40.77,102740.0,40.5782,40.5882,40.5086,40.5484,102740.0
2025-05-22 12:10:00,40.76,40.82,40.74,40.8,51163.0,40.5384,40.5981,40.5185,40.5782,51163.0
2025-05-22 12:15:00,40.81,40.89,40.79,40.81,46248.0,40.5882,40.6677,40.5683,40.5882,46248.0
2025-05-22 12:20:00,40.82,40.82,40.74,40.78,46457.0,40.5981,40.5981,40.5185,40.5583,46457.0
2025-05-22 12:25:00,40.77,40.82,40.76,40.8,25910.0,40.5484,40.5981,40.5384,40.5782,25910.0
2025-05-22 12:30:00,40.81,40.82,40.75,40.79,31562.0,40.5882,40.5981,40.5285,40.5683,31562.0
2025-05-22 12:35:00,40.78,40.82,40.77,40.81,28290.0,40.5583,40.5981,40.5484,40.5882,28290.0
2025-05-22 12:40:00,40.81,40.85,40.79,40.82,33647.0,40.5882,40.6279,40.5683,40.5981,33647.0
2025-05-22 12:45:00,40.82,40.84,40.76,40.77,31646.0,40.5981,40.618,40.5384,40.5484,31646.0
2025-05-22 12:50:00,40.77,40.81,40.76,40.8,28670.0,40.5484,40.5882,40.5384,40.5782,28670.0
2025-05-22 12:55:00,40.8,40.8,40.69,40.7,27491.0,40.5782,40.5782,40.4688,40.4788,27491.0
2025-05-22 13:00:00,40.69,40.75,40.69,40.73,30324.0,40.4688,40.5285,40.4688,40.5086,30324.0
2025-05-22 13:05:00,40.73,40.8,40.73,40.78,26023.0,40.5086,40.5782,40.5086,40.5583,26023.0
2025-05-22 13:10:00,40.78,40.86,40.78,40.82,28145.0,40.5583,40.6379,40.5583,40.5981,28145.0
2025-05-22 13:15:00,40.81,40.88,40.81,40.88,47433.0,40.5882,40.6578,40.5882,40.6578,47433.0
2025-05-22 13:20:00,40.87,40.96,40.87,40.95,34350.0,40.6478,40.7373,40.6478,40.7274,34350.0
2025-05-22 13:25:00,40.95,40.98,40.93,40.94,36183.0,40.7274,40.7572,40.7075,40.7174,36183.0
2025-05-22 13:30:00,40.95,40.98,40.89,40.98,66242.0,40.7274,40.7572,40.6677,40.7572,66242.0
2025-05-22 13:35:00,40.98,41.05,40.97,41.04,50601.0,40.7572,40.8269,40.7473,40.8169,50601.0
2025-05-22 13:40:00,41.04,41.1,41.04,41.09,59005.0,40.8169,40.8766,40.8169,40.8666,59005.0
2025-05-22 13:45:00,41.1,41.1,41.01,41.01,36427.0,40.8766,40.8766,40.7871,40.7871,36427.0
2025-05-22 13:50:00,41.01,41.02,40.97,41.0,35113.0,40.7871,40.797,40.7473,40.7771,35113.0
2025-05-22 13:55:00,41.0,41.05,40.99,41.0,36735.0,40.7771,40.8269,40.7672,40.7771,36735.0
2025-05-22 14:00:00,41.0,41.02,40.95,40.96,22376.0,40.7771,40.797,40.7274,40.7373,22376.0
2025-05-22 14:05:00,40.96,40.97,40.93,40.94,35613.0,40.7373,40.7473,40.7075,40.7174,35613.0
2025-05-22 14:10:00,40.93,41.0,40.92,41.0,25823.0,40.7075,40.7771,40.6976,40.7771,25823.0
2025-05-22 14:15:00,41.0,41.1,40.99,41.09,46198.0,40.7771,40.8766,40.7672,40.8666,46198.0
2025-05-22 14:20:00,41.08,41.16,41.07,41.16,83286.0,40.8567,40.9363,40.8467,40.9363,83286.0
2025-05-22 14:25:00,41.16,41.17,41.11,41.12,35843.0,40.9363,40.9462,40.8865,40.8965,35843.0
2025-05-22 14:30:00,41.11,41.14,41.08,41.09,43370.0,40.8865,40.9164,40.8567,40.8666,43370.0
2025-05-22 14:35:00,41.1,41.11,41.04,41.05,613748.0,40.8766,40.8865,40.8169,40.8269,613748.0
2025-05-22 14:40:00,41.05,41.1,41.05,41.07,60776.0,40.8269,40.8766,40.8269,40.8467,60776.0
2025-05-22 14:45:00,41.08,41.13,41.07,41.11,38451.0,40.8567,40.9064,40.8467,40.8865,38451.0
2025-05-22 14:50:00,41.1,41.14,41.08,41.12,27220.0,40.8766,40.9164,40.8567,40.8965,27220.0
2025-05-22 14:55:00,41.12,41.15,41.1,41.11,59089.0,40.8965,40.9263,40.8766,40.8865,59089.0
2025-05-22 15:00:00,41.11,41.19,41.09,41.19,75969.0,40.8865,40.9661,40.8666,40.9661,75969.0
2025-05-22 15:05:00,41.19,41.21,41.16,41.18,18810.0,40.9661,40.986,40.9363,40.9561,18810.0
2025-05-22 15:10:00,41.18,41.22,41.17,41.2,53920.0,40.9561,40.9959,40.9462,40.976,53920.0
2025-05-22 15:15:00,41.2,41.26,41.19,41.24,58738.0,40.976,41.0357,40.9661,41.0158,58738.0
2025-05-22 15:20:00,41.24,41.26,41.2,41.22,47648.0,41.0158,41.0357,40.976,40.9959,47648.0
2025-05-22 15:25:00,41.22,41.29,41.22,41.27,68422.0,40.9959,41.0655,40.9959,41.0457,68422.0
2025-05-22 15:30:00,41.27,41.33,41.27,41.31,106260.0,41.0457,41.1053,41.0457,41.0854,106260.0
2025-05-22 15:35:00,41.3,41.31,41.26,41.29,74711.0,41.0755,41.0854,41.0357,41.0655,74711.0
2025-05-22 15:40:00,41.29,41.3,41.22,41.23,100400.0,41.0655,41.0755,40.9959,41.0059,100400.0
2025-05-22 15:45:00,41.22,41.23,41.15,41.16,102446.0,40.9959,41.0059,40.9263,40.9363,102446.0
2025-05-22 15:50:00,41.16,41.22,41.13,41.14,193626.0,40.9363,40.9959,40.9064,40.9164,193626.0
2025-05-22 15:55:00,41.14,41.16,41.05,41.08,386049.0,40.9164,40.9363,40.8269,40.8567,386049.0
2025-05-23 09:30:00,40.58,40.78,40.41,40.76,297359.0,40.3594,40.5583,40.1903,40.5384,297359.0
2025-05-23 09:35:00,40.76,40.86,40.7,40.85,128158.0,40.5384,40.6379,40.4788,40.6279,128158.0
2025-05-23 09:40:00,40.84,40.99,40.81,40.98,87983.0,40.618,40.7672,40.5882,40.7572,87983.0
2025-05-23 09:45:00,40.98,41.05,40.93,41.02,175139.0,40.7572,40.8269,40.7075,40.797,175139.0
2025-05-23 09:50:00,41.01,41.12,40.97,41.0,75193.0,40.7871,40.8965,40.7473,40.7771,75193.0
2025-05-23 09:55:00,40.99,41.07,40.93,40.94,47871.0,40.7672,40.8467,40.7075,40.7174,47871.0
2025-05-23 10:00:00,40.94,41.05,40.92,40.96,96911.0,40.7174,40.8269,40.6976,40.7373,96911.0
2025-05-23 10:05:00,40.96,41.08,40.93,41.03,116546.0,40.7373,40.8567,40.7075,40.807,116546.0
2025-05-23 10:10:00,41.03,41.04,40.9,40.93,55602.0,40.807,40.8169,40.6777,40.7075,55602.0
2025-05-23 10:15:00,40.93,40.96,40.87,40.87,60089.0,40.7075,40.7373,40.6478,40.6478,60089.0
2025-05-23 10:20:00,40.86,41.04,40.84,41.04,123084.0,40.6379,40.8169,40.618,40.8169,123084.0
2025-05-23 10:25:00,41.03,41.07,40.95,40.98,46718.0,40.807,40.8467,40.7274,40.7572,46718.0
2025-05-23 10:30:00,40.98,41.04,40.98,40.99,46019.0,40.7572,40.8169,40.7572,40.7672,46019.0
2025-05-23 10:35:00,40.98,40.98,40.83,40.86,73091.0,40.7572,40.7572,40.608,40.6379,73091.0
2025-05-23 10:40:00,40.85,40.92,40.82,40.91,38064.0,40.6279,40.6976,40.5981,40.6876,38064.0
2025-05-23 10:45:00,40.91,41.0,40.91,40.96,38290.0,40.6876,40.7771,40.6876,40.7373,38290.0
2025-05-23 10:50:00,40.96,40.96,40.8,40.8,50258.0,40.7373,40.7373,40.5782,40.5782,50258.0
2025-05-23 10:55:00,40.8,40.83,40.75,40.8,26379.0,40.5782,40.608,40.5285,40.5782,26379.0
2025-05-23 11:00:00,40.8,40.9,40.77,40.89,39676.0,40.5782,40.6777,40.5484,40.6677,39676.0
2025-05-23 11:05:00,40.89,40.92,40.82,40.89,49887.0,40.6677,40.6976,40.5981,40.6677,49887.0
2025-05-23 11:10:00,40.89,40.93,40.85,40.86,59115.0,40.6677,40.7075,40.6279,40.6379,59115.0
2025-05-23 11:15:00,40.87,40.89,40.83,40.86,22950.0,40.6478,40.6677,40.608,40.6379,22950.0
2025-05-23 11:20:00,40.87,40.96,40.87,40.94,39709.0,40.6478,40.7373,40.6478,40.7174,39709.0
2025-05-23 11:25:00,40.94,40.96,40.91,40.95,55671.0,40.7174,40.7373,40.6876,40.7274,55671.0
2025-05-23 11:30:00,40.94,41.04,40.94,41.02,54170.0,40.7174,40.8169,40.7174,40.797,54170.0
2025-05-23 11:35:00,41.02,41.07,40.99,41.02,46988.0,40.797,40.8467,40.7672,40.797,46988.0
2025-05-23 11:40:00,41.02,41.06,41.01,41.05,40172.0,40.797,40.8368,40.7871,40.8269,40172.0
2025-05-23 11:45:00,41.05,41.06,41.01,41.05,26459.0,40.8269,40.8368,40.7871,40.8269,26459.0
2025-05-23 11:50:00,41.05,41.07,40.97,40.97,25443.0,40.8269,40.8467,40.7473,40.7473,25443.0
2025-05-23 11:55:00,40.98,40.99,40.91,40.92,19502.0,40.7572,40.7672,40.6876,40.6976,19502.0
2025-05-23 12:00:00,40.91,41.0,40.9,40.92,48934.0,40.6876,40.7771,40.6777,40.6976,48934.0
2025-05-23 12:05:00,40.92,40.94,40.89,40.92,35557.0,40.6976,40.7174,40.6677,40.6976,35557.0
2025-05-23 12:10:00,40.91,40.92,40.81,40.84,152998.0,40.6876,40.6976,40.5882,40.618,152998.0
2025-05-23 12:15:00,40.85,40.85,40.81,40.83,32242.0,40.6279,40.6279,40.5882,40.608,32242.0
2025-05-23 12:20:00,40.83,40.9,40.81,40.9,42463.0,40.608,40.6777,40.5882,40.6777,42463.0
2025-05-23 12:25:00,40.9,40.94,40.87,40.9,25631.0,40.6777,40.7174,40.6478,40.6777,25631.0
2025-05-23 12:30:00,40.89,40.89,40.83,40.86,24420.0,40.6677,40.6677,40.608,40.6379,24420.0
2025-05-23 12:35:00,40.87,40.94,40.87,40.94,16370.0,40.6478,40.7174,40.6478,40.7174,16370.0
2025-05-23 12:40:00,40.95,40.95,40.89,40.91,21243.0,40.7274,40.7274,40.6677,40.6876,21243.0
2025-05-23 12:45:00,40.91,40.98,40.91,40.97,20002.0,40.6876,40.7572,40.6876,40.7473,20002.0
2025-05-23 12:50:00,40.97,41.01,40.95,41.01,22296.0,40.7473,40.7871,40.7274,40.7871,22296.0
2025-05-23 12:55:00,41.01,41.03,40.92,40.94,44173.0,40.7871,40.807,40.6976,40.7174,44173.0
2025-05-23 13:00:00,40.94,41.02,40.93,41.02,45227.0,40.7174,40.797,40.7075,40.797,45227.0
2025-05-23 13:05:00,41.02,41.04,40.99,41.0,13479.0,40.797,40.8169,40.7672,40.7771,13479.0
2025-05-23 13:10:00,41.01,41.08,41.0,41.06,36799.0,40.7871,40.8567,40.7771,40.8368,36799.0
2025-05-23 13:15:00,41.05,41.09,41.05,41.07,43372.0,40.8269,40.8666,40.8269,40.8467,43372.0
2025-05-23 13:20:00,41.08,41.11,41.06,41.1,52259.0,40.8567,40.8865,40.8368,40.8766,52259.0
2025-05-23 13:25:00,41.11,41.13,41.1,41.12,27334.0,40.8865,40.9064,40.8766,40.8965,27334.0
2025-05-23 13:30:00,41.11,41.12,41.08,41.12,25031.0,40.8865,40.8965,40.8567,40.8965,25031.0
2025-05-23 13:35:00,41.12,41.17,41.1,41.15,65241.0,40.8965,40.9462,40.8766,40.9263,65241.0
2025-05-23 13:40:00,41.15,41.15,41.09,41.11,30464.0,40.9263,40.9263,40.8666,40.8865,30464.0
2025-05-23 13:45:00,41.12,41.15,41.1,41.14,23452.0,40.8965,40.9263,40.8766,40.9164,23452.0
2025-05-23 13:50:00,41.14,41.19,41.14,41.16,20054.0,40.9164,40.9661,40.9164,40.9363,20054.0
2025-05-23 13:55:00,41.16,41.17,41.12,41.13,13888.0,40.9363,40.9462,40.8965,40.9064,13888.0
2025-05-23 14:00:00,41.13,41.25,41.12,41.25,140136.0,40.9064,41.0258,40.8965,41.0258,140136.0
2025-05-23 14:05:00,41.23,41.27,41.22,41.24,27492.0,41.0059,41.0457,40.9959,41.0158,27492.0
2025-05-23 14:10:00,41.24,41.28,41.2,41.28,27045.0,41.0158,41.0556,40.976,41.0556,27045.0
2025-05-23 14:15:00,41.28,41.29,41.22,41.23,20285.0,41.0556,41.0655,40.9959,41.0059,20285.0
2025-05-23 14:20:00,41.21,41.25,41.16,41.24,67103.0,40.986,41.0258,40.9363,41.0158,67103.0
2025-05-23 14:25:00,41.25,41.27,41.22,41.26,30953.0,41.0258,41.0457,40.9959,41.0357,30953.0
2025-05-23 14:30:00,41.26,41.33,41.25,41.32,55675.0,41.0357,41.1053,41.0258,41.0954,55675.0
2025-05-23 14:35:00,41.32,41.35,41.28,41.29,30124.0,41.0954,41.1252,41.0556,41.0655,30124.0
2025-05-23 14:40:00,41.29,41.31,41.27,41.3,44081.0,41.0655,41.0854,41.0457,41.0755,44081.0
2025-05-23 14:45:00,41.3,41.32,41.27,41.31,33917.0,41.0755,41.0954,41.0457,41.0854,33917.0
2025-05-23 14:50:00,41.32,41.34,41.3,41.34,26430.0,41.0954,41.1153,41.0755,41.1153,26430.0
2025-05-23 14:55:00,41.34,41.35,41.3,41.3,35714.0,41.1153,41.1252,41.0755,41.0755,35714.0
2025-05-23 15:00:00,41.3,41.35,41.29,41.33,25080.0,41.0755,41.1252,41.0655,41.1053,25080.0
2025-05-23 15:05:00,41.33,41.37,41.33,41.36,43024.0,41.1053,41.1451,41.1053,41.1352,43024.0
2025-05-23 15:10:00,41.37,41.42,41.36,41.41,75817.0,41.1451,41.1948,41.1352,41.1849,75817.0
2025-05-23 15:15:00,41.41,41.42,41.33,41.34,38300.0,41.1849,41.1948,41.1053,41.1153,38300.0
2025-05-23 15:20:00,41.34,41.34,41.28,41.3,92220.0,41.1153,41.1153,41.0556,41.0755,92220.0
2025-05-23 15:25:00,41.3,41.32,41.26,41.28,33032.0,41.0755,41.0954,41.0357,41.0556,33032.0
2025-05-23 15:30:00,41.28,41.31,41.27,41.29,32600.0,41.0556,41.0854,41.0457,41.0655,32600.0
2025-05-23 15:35:00,41.3,41.38,41.28,41.38,53678.0,41.0755,41.1551,41.0556,41.1551,53678.0
2025-05-23 15:40:00,41.38,41.38,41.34,41.37,54705.0,41.1551,41.1551,41.1153,41.1451,54705.0
2025-05-23 15:45:00,41.36,41.36,41.3,41.32,82197.0,41.1352,41.1352,41.0755,41.0954,82197.0
2025-05-23 15:50:00,41.32,41.32,41.18,41.22,159058.0,41.0954,41.0954,40.9561,40.9959,159058.0
2025-05-23 15:55:00,41.22,41.34,41.17,41.3,319465.0,40.9959,41.1153,40.9462,41.0755,319465.0
2025-05-27 09:30:00,41.5,41.58,41.17,41.21,362559.0,41.2744,41.354,40.9462,40.986,362559.0
2025-05-27 09:35:00,41.19,41.39,41.07,41.38,224721.0,40.9661,41.165,40.8467,41.1551,224721.0
2025-05-27 09:40:00,41.39,41.42,41.3,41.3,77657.0,41.165,41.1948,41.0755,41.0755,77657.0
2025-05-27 09:45:00,41.31,41.4,41.28,41.34,68840.0,41.0854,41.1749,41.0556,41.1153,68840.0
2025-05-27 09:50:00,41.34,41.37,41.16,41.21,76266.0,41.1153,41.1451,40.9363,40.986,76266.0
2025-05-27 09:55:00,41.22,41.26,41.12,41.12,51595.0,40.9959,41.0357,40.8965,40.8965,51595.0
2025-05-27 10:00:00,41.13,41.21,41.06,41.21,183841.0,40.9064,40.986,40.8368,40.986,183841.0
2025-05-27 10:05:00,41.21,41.28,41.18,41.19,68598.0,40.986,41.0556,40.9561,40.9661,68598.0
2025-05-27 10:10:00,41.18,41.23,41.1,41.22,91898.0,40.9561,41.0059,40.8766,40.9959,91898.0
2025-05-27 10:15:00,41.23,41.35,41.21,41.34,64425.0,41.0059,41.1252,40.986,41.1153,64425.0
2025-05-27 10:20:00,41.34,41.47,41.34,41.45,111653.0,41.1153,41.2446,41.1153,41.2247,111653.0
2025-05-27 10:25:00,41.43,41.51,41.34,41.35,196924.0,41.2048,41.2844,41.1153,41.1252,196924.0
2025-05-27 10:30:00,41.35,41.38,41.31,41.34,55613.0,41.1252,41.1551,41.0854,41.1153,55613.0
2025-05-27 10:35:00,41.34,41.4,41.34,41.38,46516.0,41.1153,41.1749,41.1153,41.1551,46516.0
2025-05-27 10:40:00,41.37,41.4,41.3,41.37,57734.0,41.1451,41.1749,41.0755,41.1451,57734.0
2025-05-27 10:45:00,41.36,41.38,41.34,41.34,34320.0,41.1352,41.1551,41.1153,41.1153,34320.0
2025-05-27 10:50:00,41.34,41.38,41.25,41.3,54177.0,41.1153,41.1551,41.0258,41.0755,54177.0
2025-05-27 10:55:00,41.28,41.32,41.28,41.3,59914.0,41.0556,41.0954,41.0556,41.0755,59914.0
2025-05-27 11:00:00,41.29,41.38,41.29,41.38,72107.0,41.0655,41.1551,41.0655,41.1551,72107.0
2025-05-27 11:05:00,41.38,41.44,41.38,41.39,70641.0,41.1551,41.2147,41.1551,41.165,70641.0
2025-05-27 11:10:00,41.39,41.41,41.35,41.41,49981.0,41.165,41.1849,41.1252,41.1849,49981.0
2025-05-27 11:15:00,41.4,41.42,41.35,41.37,44334.0,41.1749,41.1948,41.1252,41.1451,44334.0
2025-05-27 11:20:00,41.37,41.42,41.33,41.38,52132.0,41.1451,41.1948,41.1053,41.1551,52132.0
2025-05-27 11:25:00,41.38,41.44,41.36,41.41,41230.0,41.1551,41.2147,41.1352,41.1849,41230.0
2025-05-27 11:30:00,41.41,41.42,41.35,41.41,55285.0,41.1849,41.1948,41.1252,41.1849,55285.0
2025-05-27 11:35:00,41.42,41.5,41.39,41.48,59181.0,41.1948,41.2744,41.165,41.2545,59181.0
2025-05-27 11:40:00,41.48,41.51,41.45,41.48,54206.0,41.2545,41.2844,41.2247,41.2545,54206.0
2025-05-27 11:45:00,41.48,41.5,41.46,41.48,42218.0,41.2545,41.2744,41.2346,41.2545,42218.0
2025-05-27 11:50:00,41.48,41.48,41.37,41.41,43328.0,41.2545,41.2545,41.1451,41.1849,43328.0
2025-05-27 11:55:00,41.41,41.44,41.38,41.4,42738.0,41.1849,41.2147,41.1551,41.1749,42738.0
2025-05-27 12:00:00,41.39,41.5,41.39,41.45,57062.0,41.165,41.2744,41.165,41.2247,57062.0
2025-05-27 12:05:00,41.46,41.5,41.45,41.5,42977.0,41.2346,41.2744,41.2247,41.2744,42977.0
2025-05-27 12:10:00,41.5,41.53,41.48,41.52,43357.0,41.2744,41.3042,41.2545,41.2943,43357.0
2025-05-27 12:15:00,41.52,41.53,41.45,41.48,32464.0,41.2943,41.3042,41.2247,41.2545,32464.0
2025-05-27 12:20:00,41.49,41.56,41.48,41.55,42188.0,41.2645,41.3341,41.2545,41.3241,42188.0
2025-05-27 12:25:00,41.55,41.57,41.53,41.53,38814.0,41.3241,41.344,41.3042,41.3042,38814.0
2025-05-27 12:30:00,41.54,41.58,41.52,41.57,37509.0,41.3142,41.354,41.2943,41.344,37509.0
2025-05-27 12:35:00,41.57,41.65,41.55,41.63,66013.0,41.344,41.4236,41.3241,41.4037,66013.0
2025-05-27 12:40:00,41.64,41.65,41.58,41.61,38273.0,41.4136,41.4236,41.354,41.3838,38273.0
2025-05-27 12:45:00,41.61,41.61,41.53,41.54,33610.0,41.3838,41.3838,41.3042,41.3142,33610.0
2025-05-27 12:50:00,41.53,41.56,41.52,41.54,26139.0,41.3042,41.3341,41.2943,41.3142,26139.0
2025-05-27 12:55:00,41.54,41.55,41.5,41.52,32698.0,41.3142,41.3241,41.2744,41.2943,32698.0
2025-05-27 13:00:00,41.52,41.54,41.51,41.54,26952.0,41.2943,41.3142,41.2844,41.3142,26952.0
2025-05-27 13:05:00,41.54,41.55,41.49,41.52,35208.0,41.3142,41.3241,41.2645,41.2943,35208.0
2025-05-27 13:10:00,41.52,41.53,41.47,41.51,55834.0,41.2943,41.3042,41.2446,41.2844,55834.0
2025-05-27 13:15:00,41.51,41.51,41.44,41.48,55554.0,41.2844,41.2844,41.2147,41.2545,55554.0
2025-05-27 13:20:00,41.48,41.51,41.46,41.48,30443.0,41.2545,41.2844,41.2346,41.2545,30443.0
2025-05-27 13:25:00,41.48,41.51,41.47,41.5,31022.0,41.2545,41.2844,41.2446,41.2744,31022.0
2025-05-27 13:30:00,41.5,41.52,41.45,41.52,48228.0,41.2744,41.2943,41.2247,41.2943,48228.0
2025-05-27 13:35:00,41.52,41.52,41.48,41.48,22207.0,41.2943,41.2943,41.2545,41.2545,22207.0
2025-05-27 13:40:00,41.48,41.55,41.48,41.52,39683.0,41.2545,41.3241,41.2545,41.2943,39683.0
2025-05-27 13:45:00,41.52,41.55,41.51,41.55,21479.0,41.2943,41.3241,41.2844,41.3241,21479.0
2025-05-27 13:50:00,41.55,41.58,41.54,41.55,31438.0,41.3241,41.354,41.3142,41.3241,31438.0
2025-05-27 13:55:00,41.55,41.6,41.55,41.58,34960.0,41.3241,41.3739,41.3241,41.354,34960.0
2025-05-27 14:00:00,41.57,41.6,41.54,41.55,25359.0,41.344,41.3739,41.3142,41.3241,25359.0
2025-05-27 14:05:00,41.55,41.57,41.52,41.55,22193.0,41.3241,41.344,41.2943,41.3241,22193.0
2025-05-27 14:10:00,41.55,41.61,41.55,41.6,20625.0,41.3241,41.3838,41.3241,41.3739,20625.0
2025-05-27 14:15:00,41.6,41.61,41.52,41.53,21786.0,41.3739,41.3838,41.2943,41.3042,21786.0
2025-05-27 14:20:00,41.52,41.55,41.51,41.53,23692.0,41.2943,41.3241,41.2844,41.3042,23692.0
2025-05-27 14:25:00,41.54,41.55,41.52,41.53,15688.0,41.3142,41.3241,41.2943,41.3042,15688.0
2025-05-27 14:30:00,41.53,41.54,41.52,41.52,21830.0,41.3042,41.3142,41.2943,41.2943,21830.0
2025-05-27 14:35:00,41.52,41.58,41.52,41.57,35578.0,41.2943,41.354,41.2943,41.344,35578.0
2025-05-27 14:40:00,41.57,41.58,41.53,41.54,20287.0,41.344,41.354,41.3042,41.3142,20287.0
2025-05-27 14:45:00,41.54,41.56,41.52,41.54,29317.0,41.3142,41.3341,41.2943,41.3142,29317.0
2025-05-27 14:50:00,41.55,41.62,41.54,41.61,172423.0,41.3241,41.3938,41.3142,41.3838,172423.0
2025-05-27 14:55:00,41.61,41.61,41.58,41.59,36815.0,41.3838,41.3838,41.354,41.3639,36815.0
2025-05-27 15:00:00,41.58,41.65,41.57,41.64,46932.0,41.354,41.4236,41.344,41.4136,46932.0
2025-05-27 15:05:00,41.64,41.64,41.61,41.63,78204.0,41.4136,41.4136,41.3838,41.4037,78204.0
2025-05-27 15:10:00,41.62,41.63,41.59,41.59,43162.0,41.3938,41.4037,41.3639,41.3639,43162.0
2025-05-27 15:15:00,41.61,41.63,41.56,41.57,32284.0,41.3838,41.4037,41.3341,41.344,32284.0
2025-05-27 15:20:00,41.57,41.62,41.54,41.61,42036.0,41.344,41.3938,41.3142,41.3838,42036.0
2025-05-27 15:25:00,41.61,41.61,41.55,41.55,26940.0,41.3838,41.3838,41.3241,41.3241,26940.0
2025-05-27 15:30:00,41.55,41.62,41.55,41.6,62882.0,41.3241,41.3938,41.3241,41.3739,62882.0
2025-05-27 15:35:00,41.61,41.62,41.57,41.59,51383.0,41.3838,41.3938,41.344,41.3639,51383.0
2025-05-27 15:40:00,41.59,41.61,41.58,41.59,50471.0,41.3639,41.3838,41.354,41.3639,50471.0
2025-05-27 15:45:00,41.6,41.62,41.56,41.57,64288.0,41.3739,41.3938,41.3341,41.344,64288.0
2025-05-27 15:50:00,41.56,41.61,41.54,41.57,123134.0,41.3341,41.3838,41.3142,41.344,123134.0
2025-05-27 15:55:00,41.57,41.62,41.55,41.62,299170.0,41.344,41.3938,41.3241,41.3938,299170.0
2025-05-28 09:30:00,41.83,42.05,41.73,41.76,460087.0,41.6026,41.8214,41.5032,41.533,460087.0
2025-05-28 09:35:00,41.75,41.78,41.57,41.59,88182.0,41.523,41.5529,41.344,41.3639,88182.0
2025-05-28 09:40:00,41.58,41.6,41.43,41.51,107305.0,41.354,41.3739,41.2048,41.2844,107305.0
2025-05-28 09:45:00,41.52,41.6,41.42,41.42,83807.0,41.2943,41.3739,41.1948,41.1948,83807.0
2025-05-28 09:50:00,41.44,41.52,41.42,41.5,42290.0,41.2147,41.2943,41.1948,41.2744,42290.0
2025-05-28 09:55:00,41.5,41.62,41.49,41.55,39640.0,41.2744,41.3938,41.2645,41.3241,39640.0
2025-05-28 10:00:00,41.56,41.6,41.43,41.48,151068.0,41.3341,41.3739,41.2048,41.2545,151068.0
2025-05-28 10:05:00,41.48,41.53,41.46,41.46,179803.0,41.2545,41.3042,41.2346,41.2346,179803.0
2025-05-28 10:10:00,41.47,41.5,41.38,41.41,74720.0,41.2446,41.2744,41.1551,41.1849,74720.0
2025-05-28 10:15:00,41.43,41.48,41.39,41.48,46270.0,41.2048,41.2545,41.165,41.2545,46270.0
2025-05-28 10:20:00,41.48,41.57,41.46,41.55,38687.0,41.2545,41.344,41.2346,41.3241,38687.0
2025-05-28 10:25:00,41.55,41.56,41.5,41.52,34485.0,41.3241,41.3341,41.2744,41.2943,34485.0
2025-05-28 10:30:00,41.52,41.52,41.41,41.51,47730.0,41.2943,41.2943,41.1849,41.2844,47730.0
2025-05-28 10:35:00,41.5,41.5,41.42,41.44,26949.0,41.2744,41.2744,41.1948,41.2147,26949.0
2025-05-28 10:40:00,41.43,41.46,41.41,41.42,36054.0,41.2048,41.2346,41.1849,41.1948,36054.0
2025-05-28 10:45:00,41.43,41.46,41.39,41.43,61984.0,41.2048,41.2346,41.165,41.2048,61984.0
2025-05-28 10:50:00,41.43,41.43,41.36,41.4,38889.0,41.2048,41.2048,41.1352,41.1749,38889.0
2025-05-28 10:55:00,41.4,41.46,41.4,41.45,26168.0,41.1749,41.2346,41.1749,41.2247,26168.0
2025-05-28 11:00:00,41.45,41.52,41.44,41.51,20605.0,41.2247,41.2943,41.2147,41.2844,20605.0
2025-05-28 11:05:00,41.51,41.52,41.41,41.44,30087.0,41.2844,41.2943,41.1849,41.2147,30087.0
2025-05-28 11:10:00,41.44,41.45,41.34,41.34,53432.0,41.2147,41.2247,41.1153,41.1153,53432.0
2025-05-28 11:15:00,41.35,41.38,41.34,41.38,77386.0,41.1252,41.1551,41.1153,41.1551,77386.0
2025-05-28 11:20:00,41.38,41.43,41.34,41.36,75898.0,41.1551,41.2048,41.1153,41.1352,75898.0
2025-05-28 11:25:00,41.36,41.36,41.31,41.31,28978.0,41.1352,41.1352,41.0854,41.0854,28978.0
2025-05-28 11:30:00,41.31,41.32,41.25,41.32,57606.0,41.0854,41.0954,41.0258,41.0954,57606.0
2025-05-28 11:35:00,41.32,41.5,41.31,41.48,44709.0,41.0954,41.2744,41.0854,41.2545,44709.0
2025-05-28 11:40:00,41.48,41.49,41.43,41.46,51332.0,41.2545,41.2645,41.2048,41.2346,51332.0
2025-05-28 11:45:00,41.46,41.46,41.41,41.44,20705.0,41.2346,41.2346,41.1849,41.2147,20705.0
2025-05-28 11:50:00,41.44,41.45,41.42,41.45,24057.0,41.2147,41.2247,41.1948,41.2247,24057.0
2025-05-28 11:55:00,41.45,41.48,41.4,41.43,31191.0,41.2247,41.2545,41.1749,41.2048,31191.0
2025-05-28 12:00:00,41.43,41.51,41.42,41.5,22108.0,41.2048,41.2844,41.1948,41.2744,22108.0
2025-05-28 12:05:00,41.49,41.53,41.41,41.52,70111.0,41.2645,41.3042,41.1849,41.2943,70111.0
2025-05-28 12:10:00,41.52,41.53,41.49,41.52,16276.0,41.2943,41.3042,41.2645,41.2943,16276.0
2025-05-28 12:15:00,41.52,41.54,41.47,41.47,31779.0,41.2943,41.3142,41.2446,41.2446,31779.0
2025-05-28 12:20:00,41.46,41.46,41.37,41.41,28618.0,41.2346,41.2346,41.1451,41.1849,28618.0
2025-05-28 12:25:00,41.41,41.5,41.4,41.5,304828.0,41.1849,41.2744,41.1749,41.2744,304828.0
2025-05-28 12:30:00,41.49,41.53,41.48,41.52,16750.0,41.2645,41.3042,41.2545,41.2943,16750.0
2025-05-28 12:35:00,41.52,41.6,41.51,41.54,39688.0,41.2943,41.3739,41.2844,41.3142,39688.0
2025-05-28 12:40:00,41.54,41.54,41.49,41.54,20561.0,41.3142,41.3142,41.2645,41.3142,20561.0
2025-05-28 12:45:00,41.54,41.55,41.51,41.54,16060.0,41.3142,41.3241,41.2844,41.3142,16060.0
2025-05-28 12:50:00,41.54,41.54,41.49,41.5,11121.0,41.3142,41.3142,41.2645,41.2744,11121.0
2025-05-28 12:55:00,41.5,41.56,41.5,41.55,16684.0,41.2744,41.3341,41.2744,41.3241,16684.0
2025-05-28 13:00:00,41.56,41.65,41.56,41.61,25337.0,41.3341,41.4236,41.3341,41.3838,25337.0
2025-05-28 13:05:00,41.61,41.66,41.61,41.63,26576.0,41.3838,41.4335,41.3838,41.4037,26576.0
2025-05-28 13:10:00,41.64,41.67,41.62,41.66,18270.0,41.4136,41.4435,41.3938,41.4335,18270.0
2025-05-28 13:15:00,41.66,41.69,41.65,41.66,28511.0,41.4335,41.4634,41.4236,41.4335,28511.0
2025-05-28 13:20:00,41.66,41.66,41.6,41.63,27655.0,41.4335,41.4335,41.3739,41.4037,27655.0
2025-05-28 13:25:00,41.63,41.63,41.54,41.55,27350.0,41.4037,41.4037,41.3142,41.3241,27350.0
2025-05-28 13:30:00,41.56,41.58,41.54,41.54,16928.0,41.3341,41.354,41.3142,41.3142,16928.0
2025-05-28 13:35:00,41.53,41.55,41.52,41.54,9495.0,41.3042,41.3241,41.2943,41.3142,9495.0
2025-05-28 13:40:00,41.55,41.56,41.48,41.53,26439.0,41.3241,41.3341,41.2545,41.3042,26439.0
2025-05-28 13:45:00,41.53,41.56,41.52,41.56,36554.0,41.3042,41.3341,41.2943,41.3341,36554.0
2025-05-28 13:50:00,41.55,41.57,41.53,41.56,47821.0,41.3241,41.344,41.3042,41.3341,47821.0
2025-05-28 13:55:00,41.57,41.57,41.48,41.5,40041.0,41.344,41.344,41.2545,41.2744,40041.0
2025-05-28 14:00:00,41.5,41.53,41.5,41.52,28591.0,41.2744,41.3042,41.2744,41.2943,28591.0
2025-05-28 14:05:00,41.52,41.53,41.41,41.42,28213.0,41.2943,41.3042,41.1849,41.1948,28213.0
2025-05-28 14:10:00,41.41,41.48,41.4,41.47,29048.0,41.1849,41.2545,41.1749,41.2446,29048.0
2025-05-28 14:15:00,41.47,41.48,41.38,41.38,29404.0,41.2446,41.2545,41.1551,41.1551,29404.0
2025-05-28 14:20:00,41.38,41.39,41.34,41.38,31743.0,41.1551,41.165,41.1153,41.1551,31743.0
2025-05-28 14:25:00,41.39,41.39,41.33,41.34,19408.0,41.165,41.165,41.1053,41.1153,19408.0
2025-05-28 14:30:00,41.34,41.34,41.31,41.32,21552.0,41.1153,41.1153,41.0854,41.0954,21552.0
2025-05-28 14:35:00,41.32,41.39,41.32,41.34,37591.0,41.0954,41.165,41.0954,41.1153,37591.0
2025-05-28 14:40:00,41.34,41.38,41.33,41.38,57852.0,41.1153,41.1551,41.1053,41.1551,57852.0
2025-05-28 14:45:00,41.38,41.39,41.33,41.34,35262.0,41.1551,41.165,41.1053,41.1153,35262.0
2025-05-28 14:50:00,41.34,41.34,41.18,41.23,102392.0,41.1153,41.1153,40.9561,41.0059,102392.0
2025-05-28 14:55:00,41.24,41.3,41.23,41.3,34338.0,41.0158,41.0755,41.0059,41.0755,34338.0
2025-05-28 15:00:00,41.29,41.3,41.25,41.29,31498.0,41.0655,41.0755,41.0258,41.0655,31498.0
2025-05-28 15:05:00,41.29,41.35,41.29,41.34,31145.0,41.0655,41.1252,41.0655,41.1153,31145.0
2025-05-28 15:10:00,41.34,41.36,41.22,41.26,71808.0,41.1153,41.1352,40.9959,41.0357,71808.0
2025-05-28 15:15:00,41.26,41.27,41.19,41.2,40147.0,41.0357,41.0457,40.9661,40.976,40147.0
2025-05-28 15:20:00,41.21,41.23,41.17,41.22,31275.0,40.986,41.0059,40.9462,40.9959,31275.0
2025-05-28 15:25:00,41.22,41.23,41.18,41.19,38431.0,40.9959,41.0059,40.9561,40.9661,38431.0
2025-05-28 15:30:00,41.18,41.21,41.14,41.16,72254.0,40.9561,40.986,40.9164,40.9363,72254.0
2025-05-28 15:35:00,41.16,41.17,41.1,41.12,67408.0,40.9363,40.9462,40.8766,40.8965,67408.0
2025-05-28 15:40:00,41.12,41.16,41.1,41.16,89692.0,40.8965,40.9363,40.8766,40.9363,89692.0
2025-05-28 15:45:00,41.16,41.21,41.13,41.16,71109.0,40.9363,40.986,40.9064,40.9363,71109.0
2025-05-28 15:50:00,41.16,41.16,41.05,41.09,128675.0,40.9363,40.9363,40.8269,40.8666,128675.0
2025-05-28 15:55:00,41.09,41.16,41.07,41.13,299347.0,40.8666,40.9363,40.8467,40.9064,299347.0
2025-05-29 09:30:00,41.39,41.48,41.24,41.3,224368.0,41.165,41.2545,41.0158,41.0755,224368.0
2025-05-29 09:35:00,41.3,41.49,41.3,41.4,145982.0,41.0755,41.2645,41.0755,41.1749,145982.0
2025-05-29 09:40:00,41.4,41.51,41.34,41.45,119539.0,41.1749,41.2844,41.1153,41.2247,119539.0
2025-05-29 09:45:00,41.45,41.5,41.35,41.36,85416.0,41.2247,41.2744,41.1252,41.1352,85416.0
2025-05-29 09:50:00,41.36,41.42,41.29,41.41,116350.0,41.1352,41.1948,41.0655,41.1849,116350.0
2025-05-29 09:55:00,41.41,41.43,41.21,41.33,174847.0,41.1849,41.2048,40.986,41.1053,174847.0
2025-05-29 10:00:00,41.31,41.39,41.25,41.25,63883.0,41.0854,41.165,41.0258,41.0258,63883.0
2025-05-29 10:05:00,41.25,41.25,41.03,41.06,192718.0,41.0258,41.0258,40.807,40.8368,192718.0
2025-05-29 10:10:00,41.07,41.23,41.07,41.23,70200.0,40.8467,41.0059,40.8467,41.0059,70200.0
2025-05-29 10:15:00,41.22,41.26,41.04,41.08,53234.0,40.9959,41.0357,40.8169,40.8567,53234.0
2025-05-29 10:20:00,41.08,41.22,41.06,41.18,55143.0,40.8567,40.9959,40.8368,40.9561,55143.0
2025-05-29 10:25:00,41.19,41.24,41.17,41.18,44050.0,40.9661,41.0158,40.9462,40.9561,44050.0
2025-05-29 10:30:00,41.17,41.2,41.1,41.12,52424.0,40.9462,40.976,40.8766,40.8965,52424.0
2025-05-29 10:35:00,41.12,41.22,41.12,41.19,27239.0,40.8965,40.9959,40.8965,40.9661,27239.0
2025-05-29 10:40:00,41.21,41.23,41.13,41.2,26324.0,40.986,41.0059,40.9064,40.976,26324.0
2025-05-29 10:45:00,41.2,41.24,41.17,41.22,49546.0,40.976,41.0158,40.9462,40.9959,49546.0
2025-05-29 10:50:00,41.21,41.26,41.17,41.23,58601.0,40.986,41.0357,40.9462,41.0059,58601.0
2025-05-29 10:55:00,41.23,41.29,41.23,41.27,30440.0,41.0059,41.0655,41.0059,41.0457,30440.0
2025-05-29 11:00:00,41.27,41.28,41.14,41.17,36882.0,41.0457,41.0556,40.9164,40.9462,36882.0
2025-05-29 11:05:00,41.17,41.21,41.12,41.19,41241.0,40.9462,40.986,40.8965,40.9661,41241.0
2025-05-29 11:10:00,41.2,41.26,41.18,41.19,33898.0,40.976,41.0357,40.9561,40.9661,33898.0
2025-05-29 11:15:00,41.18,41.21,41.17,41.18,42665.0,40.9561,40.986,40.9462,40.9561,42665.0
2025-05-29 11:20:00,41.19,41.25,41.15,41.23,32850.0,40.9661,41.0258,40.9263,41.0059,32850.0
2025-05-29 11:25:00,41.23,41.29,41.22,41.25,37296.0,41.0059,41.0655,40.9959,41.0258,37296.0
2025-05-29 11:30:00,41.23,41.24,41.1,41.13,60053.0,41.0059,41.0158,40.8766,40.9064,60053.0
2025-05-29 11:35:00,41.12,41.13,41.04,41.06,59266.0,40.8965,40.9064,40.8169,40.8368,59266.0
2025-05-29 11:40:00,41.05,41.09,41.04,41.08,24605.0,40.8269,40.8666,40.8169,40.8567,24605.0
2025-05-29 11:45:00,41.08,41.08,40.98,41.0,49116.0,40.8567,40.8567,40.7572,40.7771,49116.0
2025-05-29 11:50:00,41.0,41.09,40.99,41.02,28796.0,40.7771,40.8666,40.7672,40.797,28796.0
2025-05-29 11:55:00,41.02,41.07,40.88,40.96,67507.0,40.797,40.8467,40.6578,40.7373,67507.0
2025-05-29 12:00:00,40.96,40.99,40.89,40.98,35800.0,40.7373,40.7672,40.6677,40.7572,35800.0
2025-05-29 12:05:00,40.98,41.0,40.92,40.93,25946.0,40.7572,40.7771,40.6976,40.7075,25946.0
2025-05-29 12:10:00,40.92,41.0,40.91,40.99,23944.0,40.6976,40.7771,40.6876,40.7672,23944.0
2025-05-29 12:15:00,41.0,41.06,40.98,41.05,25506.0,40.7771,40.8368,40.7572,40.8269,25506.0
2025-05-29 12:20:00,41.05,41.06,41.0,41.03,23653.0,40.8269,40.8368,40.7771,40.807,23653.0
2025-05-29 12:25:00,41.04,41.09,41.02,41.08,24461.0,40.8169,40.8666,40.797,40.8567,24461.0
2025-05-29 12:30:00,41.07,41.12,41.07,41.08,49938.0,40.8467,40.8965,40.8467,40.8567,49938.0
2025-05-29 12:35:00,41.08,41.1,41.04,41.05,19419.0,40.8567,40.8766,40.8169,40.8269,19419.0
2025-05-29 12:40:00,41.05,41.06,41.0,41.05,25547.0,40.8269,40.8368,40.7771,40.8269,25547.0
2025-05-29 12:45:00,41.05,41.08,41.03,41.05,31899.0,40.8269,40.8567,40.807,40.8269,31899.0
2025-05-29 12:50:00,41.06,41.08,41.04,41.07,26346.0,40.8368,40.8567,40.8169,40.8467,26346.0
2025-05-29 12:55:00,41.07,41.2,41.06,41.19,46007.0,40.8467,40.976,40.8368,40.9661,46007.0
2025-05-29 13:00:00,41.2,41.29,41.19,41.26,62330.0,40.976,41.0655,40.9661,41.0357,62330.0
2025-05-29 13:05:00,41.27,41.29,41.22,41.23,58025.0,41.0457,41.0655,40.9959,41.0059,58025.0
2025-05-29 13:10:00,41.22,41.29,41.22,41.26,61983.0,40.9959,41.0655,40.9959,41.0357,61983.0
2025-05-29 13:15:00,41.26,41.29,41.23,41.25,35573.0,41.0357,41.0655,41.0059,41.0258,35573.0
2025-05-29 13:20:00,41.24,41.3,41.21,41.3,34620.0,41.0158,41.0755,40.986,41.0755,34620.0
2025-05-29 13:25:00,41.29,41.3,41.22,41.23,31552.0,41.0655,41.0755,40.9959,41.0059,31552.0
2025-05-29 13:30:00,41.22,41.3,41.21,41.29,23128.0,40.9959,41.0755,40.986,41.0655,23128.0
2025-05-29 13:35:00,41.28,41.32,41.27,41.27,30450.0,41.0556,41.0954,41.0457,41.0457,30450.0
2025-05-29 13:40:00,41.27,41.3,41.25,41.28,26297.0,41.0457,41.0755,41.0258,41.0556,26297.0
2025-05-29 13:45:00,41.27,41.34,41.26,41.29,26067.0,41.0457,41.1153,41.0357,41.0655,26067.0
2025-05-29 13:50:00,41.3,41.37,41.29,41.3,29136.0,41.0755,41.1451,41.0655,41.0755,29136.0
2025-05-29 13:55:00,41.3,41.33,41.25,41.26,20758.0,41.0755,41.1053,41.0258,41.0357,20758.0
2025-05-29 14:00:00,41.26,41.36,41.26,41.34,29536.0,41.0357,41.1352,41.0357,41.1153,29536.0
2025-05-29 14:05:00,41.34,41.34,41.31,41.31,17462.0,41.1153,41.1153,41.0854,41.0854,17462.0
2025-05-29 14:10:00,41.32,41.33,41.28,41.32,17668.0,41.0954,41.1053,41.0556,41.0954,17668.0
2025-05-29 14:15:00,41.32,41.34,41.29,41.3,22709.0,41.0954,41.1153,41.0655,41.0755,22709.0
2025-05-29 14:20:00,41.29,41.32,41.26,41.32,22792.0,41.0655,41.0954,41.0357,41.0954,22792.0
2025-05-29 14:25:00,41.32,41.35,41.3,41.33,22040.0,41.0954,41.1252,41.0755,41.1053,22040.0
2025-05-29 14:30:00,41.33,41.39,41.32,41.38,29868.0,41.1053,41.165,41.0954,41.1551,29868.0
2025-05-29 14:35:00,41.38,41.42,41.37,41.41,31078.0,41.1551,41.1948,41.1451,41.1849,31078.0
2025-05-29 14:40:00,41.41,41.44,41.38,41.4,21895.0,41.1849,41.2147,41.1551,41.1749,21895.0
2025-05-29 14:45:00,41.4,41.46,41.39,41.44,29627.0,41.1749,41.2346,41.165,41.2147,29627.0
2025-05-29 14:50:00,41.44,41.46,41.42,41.43,27732.0,41.2147,41.2346,41.1948,41.2048,27732.0
2025-05-29 14:55:00,41.42,41.46,41.36,41.4,54696.0,41.1948,41.2346,41.1352,41.1749,54696.0
2025-05-29 15:00:00,41.4,41.46,41.39,41.45,90489.0,41.1749,41.2346,41.165,41.2247,90489.0
2025-05-29 15:05:00,41.45,41.47,41.39,41.43,52984.0,41.2247,41.2446,41.165,41.2048,52984.0
2025-05-29 15:10:00,41.42,41.46,41.4,41.41,24729.0,41.1948,41.2346,41.1749,41.1849,24729.0
2025-05-29 15:15:00,41.41,41.42,41.39,41.4,33081.0,41.1849,41.1948,41.165,41.1749,33081.0
2025-05-29 15:20:00,41.41,41.45,41.4,41.44,41119.0,41.1849,41.2247,41.1749,41.2147,41119.0
2025-05-29 15:25:00,41.44,41.45,41.33,41.34,43924.0,41.2147,41.2247,41.1053,41.1153,43924.0
2025-05-29 15:30:00,41.34,41.4,41.32,41.38,51983.0,41.1153,41.1749,41.0954,41.1551,51983.0
2025-05-29 15:35:00,41.38,41.41,41.35,41.36,46724.0,41.1551,41.1849,41.1252,41.1352,46724.0
2025-05-29 15:40:00,41.36,41.37,41.33,41.36,76092.0,41.1352,41.1451,41.1053,41.1352,76092.0
2025-05-29 15:45:00,41.36,41.44,41.36,41.39,75763.0,41.1352,41.2147,41.1352,41.165,75763.0
2025-05-29 15:50:00,41.39,41.45,41.36,41.38,98087.0,41.165,41.2247,41.1352,41.1551,98087.0
2025-05-29 15:55:00,41.37,41.49,41.36,41.47,379145.0,41.1451,41.2645,41.1352,41.2446,379145.0
2025-05-30 09:30:00,41.06,41.13,40.73,40.83,313869.0,40.8368,40.9064,40.5086,40.608,313869.0
2025-05-30 09:35:00,40.84,40.94,40.75,40.86,75269.0,40.618,40.7174,40.5285,40.6379,75269.0
2025-05-30 09:40:00,40.86,40.97,40.86,40.95,49244.0,40.6379,40.7473,40.6379,40.7274,49244.0
2025-05-30 09:45:00,40.95,41.08,40.94,40.98,54858.0,40.7274,40.8567,40.7174,40.7572,54858.0
2025-05-30 09:50:00,40.97,41.07,40.93,41.02,53862.0,40.7473,40.8467,40.7075,40.797,53862.0
2025-05-30 09:55:00,41.02,41.02,40.9,40.9,42990.0,40.797,40.797,40.6777,40.6777,42990.0
2025-05-30 10:00:00,40.93,41.03,40.92,40.97,59054.0,40.7075,40.807,40.6976,40.7473,59054.0
2025-05-30 10:05:00,40.97,41.06,40.96,41.04,34207.0,40.7473,40.8368,40.7373,40.8169,34207.0
2025-05-30 10:10:00,41.03,41.07,40.95,40.98,62949.0,40.807,40.8467,40.7274,40.7572,62949.0
2025-05-30 10:15:00,40.98,41.01,40.95,41.01,91201.0,40.7572,40.7871,40.7274,40.7871,91201.0
2025-05-30 10:20:00,41.02,41.09,40.96,41.04,61931.0,40.797,40.8666,40.7373,40.8169,61931.0
2025-05-30 10:25:00,41.04,41.1,41.01,41.09,104040.0,40.8169,40.8766,40.7871,40.8666,104040.0
2025-05-30 10:30:00,41.09,41.14,41.04,41.04,63746.0,40.8666,40.9164,40.8169,40.8169,63746.0
2025-05-30 10:35:00,41.04,41.15,41.01,41.15,66036.0,40.8169,40.9263,40.7871,40.9263,66036.0
2025-05-30 10:40:00,41.15,41.15,41.02,41.03,121747.0,40.9263,40.9263,40.797,40.807,121747.0
2025-05-30 10:45:00,41.02,41.03,40.96,40.99,44019.0,40.797,40.807,40.7373,40.7672,44019.0
2025-05-30 10:50:00,40.98,41.01,40.93,41.0,35398.0,40.7572,40.7871,40.7075,40.7771,35398.0
2025-05-30 10:55:00,41.0,41.08,40.98,41.01,33261.0,40.7771,40.8567,40.7572,40.7871,33261.0
2025-05-30 11:00:00,41.0,41.04,40.99,41.02,28114.0,40.7771,40.8169,40.7672,40.797,28114.0
2025-05-30 11:05:00,41.03,41.1,41.01,41.05,36186.0,40.807,40.8766,40.7871,40.8269,36186.0
2025-05-30 11:10:00,41.05,41.07,40.99,41.02,29863.0,40.8269,40.8467,40.7672,40.797,29863.0
2025-05-30 11:15:00,41.02,41.03,40.93,40.97,59625.0,40.797,40.807,40.7075,40.7473,59625.0
2025-05-30 11:20:00,40.98,41.02,40.96,40.97,47443.0,40.7572,40.797,40.7373,40.7473,47443.0
2025-05-30 11:25:00,40.97,41.02,40.95,40.97,40547.0,40.7473,40.797,40.7274,40.7473,40547.0
2025-05-30 11:30:00,40.96,41.0,40.85,40.87,63564.0,40.7373,40.7771,40.6279,40.6478,63564.0
2025-05-30 11:35:00,40.87,40.91,40.85,40.89,38057.0,40.6478,40.6876,40.6279,40.6677,38057.0
2025-05-30 11:40:00,40.89,40.9,40.82,40.84,30655.0,40.6677,40.6777,40.5981,40.618,30655.0
2025-05-30 11:45:00,40.83,40.86,40.82,40.84,19705.0,40.608,40.6379,40.5981,40.618,19705.0
2025-05-30 11:50:00,40.85,40.87,40.74,40.77,68829.0,40.6279,40.6478,40.5185,40.5484,68829.0
2025-05-30 11:55:00,40.77,40.79,40.71,40.72,49452.0,40.5484,40.5683,40.4887,40.4986,49452.0
2025-05-30 12:00:00,40.72,40.74,40.7,40.72,39809.0,40.4986,40.5185,40.4788,40.4986,39809.0
2025-05-30 12:05:00,40.72,40.78,40.71,40.76,27358.0,40.4986,40.5583,40.4887,40.5384,27358.0
2025-05-30 12:10:00,40.76,40.81,40.76,40.79,24077.0,40.5384,40.5882,40.5384,40.5683,24077.0
2025-05-30 12:15:00,40.79,40.79,40.66,40.71,39330.0,40.5683,40.5683,40.439,40.4887,39330.0
2025-05-30 12:20:00,40.7,40.74,40.64,40.67,35213.0,40.4788,40.5185,40.4191,40.4489,35213.0
2025-05-30 12:25:00,40.67,40.68,40.52,40.55,83555.0,40.4489,40.4589,40.2997,40.3296,83555.0
2025-05-30 12:30:00,40.55,40.66,40.5,40.66,71206.0,40.3296,40.439,40.2798,40.439,71206.0
2025-05-30 12:35:00,40.66,40.75,40.64,40.73,59636.0,40.439,40.5285,40.4191,40.5086,59636.0
2025-05-30 12:40:00,40.74,40.77,40.65,40.66,32155.0,40.5185,40.5484,40.429,40.439,32155.0
2025-05-30 12:45:00,40.65,40.67,40.61,40.63,29954.0,40.429,40.4489,40.3892,40.4091,29954.0
2025-05-30 12:50:00,40.63,40.63,40.58,40.59,16066.0,40.4091,40.4091,40.3594,40.3694,16066.0
2025-05-30 12:55:00,40.58,40.66,40.58,40.65,34142.0,40.3594,40.439,40.3594,40.429,34142.0
2025-05-30 13:00:00,40.65,40.71,40.62,40.7,171833.0,40.429,40.4887,40.3992,40.4788,171833.0
2025-05-30 13:05:00,40.7,40.77,40.69,40.75,27550.0,40.4788,40.5484,40.4688,40.5285,27550.0
2025-05-30 13:10:00,40.73,40.74,40.66,40.68,56468.0,40.5086,40.5185,40.439,40.4589,56468.0
2025-05-30 13:15:00,40.67,40.7,40.63,40.7,55420.0,40.4489,40.4788,40.4091,40.4788,55420.0
2025-05-30 13:20:00,40.7,40.8,40.69,40.77,46511.0,40.4788,40.5782,40.4688,40.5484,46511.0
2025-05-30 13:25:00,40.77,40.8,40.74,40.79,20834.0,40.5484,40.5782,40.5185,40.5683,20834.0
2025-05-30 13:30:00,40.79,40.85,40.78,40.84,33878.0,40.5683,40.6279,40.5583,40.618,33878.0
2025-05-30 13:35:00,40.85,40.88,40.8,40.85,41382.0,40.6279,40.6578,40.5782,40.6279,41382.0
2025-05-30 13:40:00,40.84,40.86,40.75,40.77,27196.0,40.618,40.6379,40.5285,40.5484,27196.0
2025-05-30 13:45:00,40.77,40.77,40.69,40.7,27528.0,40.5484,40.5484,40.4688,40.4788,27528.0
2025-05-30 13:50:00,40.69,40.73,40.69,40.7,31319.0,40.4688,40.5086,40.4688,40.4788,31319.0
2025-05-30 13:55:00,40.69,40.7,40.67,40.67,10998.0,40.4688,40.4788,40.4489,40.4489,10998.0
2025-05-30 14:00:00,40.68,40.78,40.68,40.75,45713.0,40.4589,40.5583,40.4589,40.5285,45713.0
2025-05-30 14:05:00,40.76,40.79,40.73,40.77,39461.0,40.5384,40.5683,40.5086,40.5484,39461.0
2025-05-30 14:10:00,40.77,40.8,40.75,40.79,30502.0,40.5484,40.5782,40.5285,40.5683,30502.0
2025-05-30 14:15:00,40.79,40.82,40.71,40.79,83369.0,40.5683,40.5981,40.4887,40.5683,83369.0
2025-05-30 14:20:00,40.79,40.8,40.72,40.77,60873.0,40.5683,40.5782,40.4986,40.5484,60873.0
2025-05-30 14:25:00,40.78,40.8,40.74,40.77,40814.0,40.5583,40.5782,40.5185,40.5484,40814.0
2025-05-30 14:30:00,40.77,40.81,40.76,40.76,36241.0,40.5484,40.5882,40.5384,40.5384,36241.0
2025-05-30 14:35:00,40.75,40.82,40.74,40.79,36491.0,40.5285,40.5981,40.5185,40.5683,36491.0
2025-05-30 14:40:00,40.8,40.8,40.74,40.77,30863.0,40.5782,40.5782,40.5185,40.5484,30863.0
2025-05-30 14:45:00,40.77,40.82,40.76,40.81,39111.0,40.5484,40.5981,40.5384,40.5882,39111.0
2025-05-30 14:50:00,40.8,40.86,40.79,40.84,27497.0,40.5782,40.6379,40.5683,40.618,27497.0
2025-05-30 14:55:00,40.85,40.86,40.81,40.84,42879.0,40.6279,40.6379,40.5882,40.618,42879.0
2025-05-30 15:00:00,40.84,40.88,40.82,40.88,45214.0,40.618,40.6578,40.5981,40.6578,45214.0
2025-05-30 15:05:00,40.88,40.9,40.84,40.86,29595.0,40.6578,40.6777,40.618,40.6379,29595.0
2025-05-30 15:10:00,40.85,40.9,40.84,40.89,59229.0,40.6279,40.6777,40.618,40.6677,59229.0
2025-05-30 15:15:00,40.89,40.89,40.85,40.85,28705.0,40.6677,40.6677,40.6279,40.6279,28705.0
2025-05-30 15:20:00,40.86,40.89,40.83,40.88,52098.0,40.6379,40.6677,40.608,40.6578,52098.0
2025-05-30 15:25:00,40.89,40.93,40.88,40.92,58467.0,40.6677,40.7075,40.6578,40.6976,58467.0
2025-05-30 15:30:00,40.91,40.92,40.82,40.89,81897.0,40.6876,40.6976,40.5981,40.6677,81897.0
2025-05-30 15:35:00,40.89,40.93,40.86,40.89,82675.0,40.6677,40.7075,40.6379,40.6677,82675.0
2025-05-30 15:40:00,40.88,40.88,40.79,40.79,104882.0,40.6578,40.6578,40.5683,40.5683,104882.0
2025-05-30 15:45:00,40.8,40.82,40.77,40.8,115354.0,40.5782,40.5981,40.5484,40.5782,115354.0
2025-05-30 15:50:00,40.8,40.86,40.75,40.76,143903.0,40.5782,40.6379,40.5285,40.5384,143903.0
2025-05-30 15:55:00,40.76,40.86,40.74,40.77,589708.0,40.5384,40.6379,40.5185,40.5484,589708.0
2025-06-02 09:30:00,41.79,42.04,41.34,41.47,605276.0,41.5628,41.8115,41.1153,41.2446,605276.0
2025-06-02 09:35:00,41.47,41.55,41.39,41.53,168502.0,41.2446,41.3241,41.165,41.3042,168502.0
2025-06-02 09:40:00,41.53,41.53,41.27,41.31,183003.0,41.3042,41.3042,41.0457,41.0854,183003.0
2025-06-02 09:45:00,41.31,41.31,41.0,41.11,115765.0,41.0854,41.0854,40.7771,40.8865,115765.0
2025-06-02 09:50:00,41.1,41.34,41.01,41.34,325090.0,40.8766,41.1153,40.7871,41.1153,325090.0
2025-06-02 09:55:00,41.34,41.48,41.26,41.26,130040.0,41.1153,41.2545,41.0357,41.0357,130040.0
2025-06-02 10:00:00,41.25,41.32,41.07,41.12,80329.0,41.0258,41.0954,40.8467,40.8965,80329.0
2025-06-02 10:05:00,41.14,41.3,41.12,41.23,83719.0,40.9164,41.0755,40.8965,41.0059,83719.0
2025-06-02 10:10:00,41.22,41.41,41.21,41.33,91889.0,40.9959,41.1849,40.986,41.1053,91889.0
2025-06-02 10:15:00,41.33,41.38,41.21,41.22,95267.0,41.1053,41.1551,40.986,40.9959,95267.0
2025-06-02 10:20:00,41.21,41.42,41.19,41.3,46424.0,40.986,41.1948,40.9661,41.0755,46424.0
2025-06-02 10:25:00,41.3,41.39,41.24,41.36,37186.0,41.0755,41.165,41.0158,41.1352,37186.0
2025-06-02 10:30:00,41.36,41.45,41.3,41.44,64752.0,41.1352,41.2247,41.0755,41.2147,64752.0
2025-06-02 10:35:00,41.44,41.51,41.42,41.48,102461.0,41.2147,41.2844,41.1948,41.2545,102461.0
2025-06-02 10:40:00,41.48,41.62,41.48,41.57,120960.0,41.2545,41.3938,41.2545,41.344,120960.0
2025-06-02 10:45:00,41.57,41.63,41.56,41.58,82893.0,41.344,41.4037,41.3341,41.354,82893.0
2025-06-02 10:50:00,41.58,41.63,41.48,41.59,54384.0,41.354,41.4037,41.2545,41.3639,54384.0
2025-06-02 10:55:00,41.59,41.64,41.49,41.51,49936.0,41.3639,41.4136,41.2645,41.2844,49936.0
2025-06-02 11:00:00,41.49,41.54,41.42,41.43,46748.0,41.2645,41.3142,41.1948,41.2048,46748.0
2025-06-02 11:05:00,41.41,41.47,41.29,41.31,59610.0,41.1849,41.2446,41.0655,41.0854,59610.0
2025-06-02 11:10:00,41.3,41.41,41.29,41.38,37638.0,41.0755,41.1849,41.0655,41.1551,37638.0
2025-06-02 11:15:00,41.37,41.46,41.34,41.43,42349.0,41.1451,41.2346,41.1153,41.2048,42349.0
2025-06-02 11:20:00,41.43,41.44,41.38,41.39,32217.0,41.2048,41.2147,41.1551,41.165,32217.0
2025-06-02 11:25:00,41.39,41.39,41.26,41.3,47207.0,41.165,41.165,41.0357,41.0755,47207.0
2025-06-02 11:30:00,41.3,41.37,41.29,41.3,42514.0,41.0755,41.1451,41.0655,41.0755,42514.0
2025-06-02 11:35:00,41.3,41.39,41.29,41.39,46259.0,41.0755,41.165,41.0655,41.165,46259.0
2025-06-02 11:40:00,41.39,41.46,41.35,41.46,44703.0,41.165,41.2346,41.1252,41.2346,44703.0
2025-06-02 11:45:00,41.46,41.47,41.41,41.45,31643.0,41.2346,41.2446,41.1849,41.2247,31643.0
2025-06-02 11:50:00,41.45,41.51,41.44,41.48,40140.0,41.2247,41.2844,41.2147,41.2545,40140.0
2025-06-02 11:55:00,41.49,41.51,41.46,41.5,28351.0,41.2645,41.2844,41.2346,41.2744,28351.0
2025-06-02 12:00:00,41.51,41.55,41.48,41.52,21600.0,41.2844,41.3241,41.2545,41.2943,21600.0
2025-06-02 12:05:00,41.52,41.54,41.46,41.5,45729.0,41.2943,41.3142,41.2346,41.2744,45729.0
2025-06-02 12:10:00,41.5,41.55,41.49,41.52,35186.0,41.2744,41.3241,41.2645,41.2943,35186.0
2025-06-02 12:15:00,41.52,41.54,41.48,41.5,25368.0,41.2943,41.3142,41.2545,41.2744,25368.0
2025-06-02 12:20:00,41.5,41.54,41.48,41.54,17979.0,41.2744,41.3142,41.2545,41.3142,17979.0
2025-06-02 12:25:00,41.54,41.6,41.51,41.58,43969.0,41.3142,41.3739,41.2844,41.354,43969.0
2025-06-02 12:30:00,41.59,41.65,41.56,41.64,49170.0,41.3639,41.4236,41.3341,41.4136,49170.0
2025-06-02 12:35:00,41.63,41.67,41.61,41.63,45034.0,41.4037,41.4435,41.3838,41.4037,45034.0
2025-06-02 12:40:00,41.63,41.64,41.58,41.62,47413.0,41.4037,41.4136,41.354,41.3938,47413.0
2025-06-02 12:45:00,41.61,41.64,41.59,41.61,27099.0,41.3838,41.4136,41.3639,41.3838,27099.0
2025-06-02 12:50:00,41.62,41.71,41.6,41.69,45775.0,41.3938,41.4833,41.3739,41.4634,45775.0
2025-06-02 12:55:00,41.68,41.69,41.63,41.64,26323.0,41.4534,41.4634,41.4037,41.4136,26323.0
2025-06-02 13:00:00,41.64,41.67,41.63,41.66,36422.0,41.4136,41.4435,41.4037,41.4335,36422.0
2025-06-02 13:05:00,41.65,41.65,41.56,41.58,56967.0,41.4236,41.4236,41.3341,41.354,56967.0
2025-06-02 13:10:00,41.57,41.62,41.56,41.59,21183.0,41.344,41.3938,41.3341,41.3639,21183.0
2025-06-02 13:15:00,41.58,41.64,41.57,41.59,37375.0,41.354,41.4136,41.344,41.3639,37375.0
2025-06-02 13:20:00,41.58,41.6,41.54,41.57,115986.0,41.354,41.3739,41.3142,41.344,115986.0
2025-06-02 13:25:00,41.56,41.56,41.51,41.53,26274.0,41.3341,41.3341,41.2844,41.3042,26274.0
2025-06-02 13:30:00,41.53,41.6,41.53,41.57,42309.0,41.3042,41.3739,41.3042,41.344,42309.0
2025-06-02 13:35:00,41.57,41.58,41.54,41.55,22827.0,41.344,41.354,41.3142,41.3241,22827.0
2025-06-02 13:40:00,41.54,41.54,41.45,41.47,32027.0,41.3142,41.3142,41.2247,41.2446,32027.0
2025-06-02 13:45:00,41.47,41.51,41.45,41.49,42016.0,41.2446,41.2844,41.2247,41.2645,42016.0
2025-06-02 13:50:00,41.49,41.5,41.44,41.45,27714.0,41.2645,41.2744,41.2147,41.2247,27714.0
2025-06-02 13:55:00,41.45,41.49,41.44,41.46,25432.0,41.2247,41.2645,41.2147,41.2346,25432.0
2025-06-02 14:00:00,41.47,41.5,41.15,41.23,210591.0,41.2446,41.2744,40.9263,41.0059,210591.0
2025-06-02 14:05:00,41.24,41.26,41.1,41.15,194791.0,41.0158,41.0357,40.8766,40.9263,194791.0
2025-06-02 14:10:00,41.15,41.24,41.13,41.24,32092.0,40.9263,41.0158,40.9064,41.0158,32092.0
2025-06-02 14:15:00,41.23,41.34,41.23,41.28,46321.0,41.0059,41.1153,41.0059,41.0556,46321.0
2025-06-02 14:20:00,41.29,41.39,41.27,41.37,52824.0,41.0655,41.165,41.0457,41.1451,52824.0
2025-06-02 14:25:00,41.38,41.4,41.35,41.36,46426.0,41.1551,41.1749,41.1252,41.1352,46426.0
2025-06-02 14:30:00,41.35,41.42,41.35,41.41,35659.0,41.1252,41.1948,41.1252,41.1849,35659.0
2025-06-02 14:35:00,41.41,41.41,41.33,41.38,26796.0,41.1849,41.1849,41.1053,41.1551,26796.0
2025-06-02 14:40:00,41.39,41.41,41.35,41.39,34978.0,41.165,41.1849,41.1252,41.165,34978.0
2025-06-02 14:45:00,41.38,41.41,41.37,41.39,17027.0,41.1551,41.1849,41.1451,41.165,17027.0
2025-06-02 14:50:00,41.39,41.41,41.37,41.39,16394.0,41.165,41.1849,41.1451,41.165,16394.0
2025-06-02 14:55:00,41.39,41.42,41.37,41.41,97358.0,41.165,41.1948,41.1451,41.1849,97358.0
2025-06-02 15:00:00,41.41,41.45,41.38,41.43,26605.0,41.1849,41.2247,41.1551,41.2048,26605.0
2025-06-02 15:05:00,41.43,41.44,41.39,41.42,63332.0,41.2048,41.2147,41.165,41.1948,63332.0
2025-06-02 15:10:00,41.42,41.46,41.41,41.41,28386.0,41.1948,41.2346,41.1849,41.1849,28386.0
2025-06-02 15:15:00,41.41,41.49,41.41,41.46,43498.0,41.1849,41.2645,41.1849,41.2346,43498.0
2025-06-02 15:20:00,41.45,41.49,41.44,41.48,30243.0,41.2247,41.2645,41.2147,41.2545,30243.0
2025-06-02 15:25:00,41.47,41.48,41.42,41.43,53720.0,41.2446,41.2545,41.1948,41.2048,53720.0
2025-06-02 15:30:00,41.43,41.45,41.39,41.4,58466.0,41.2048,41.2247,41.165,41.1749,58466.0
2025-06-02 15:35:00,41.4,41.41,41.35,41.37,59027.0,41.1749,41.1849,41.1252,41.1451,59027.0
2025-06-02 15:40:00,41.37,41.41,41.35,41.41,76026.0,41.1451,41.1849,41.1252,41.1849,76026.0
2025-06-02 15:45:00,41.41,41.43,41.37,41.38,52527.0,41.1849,41.2048,41.1451,41.1551,52527.0
2025-06-02 15:50:00,41.39,41.46,41.38,41.41,142502.0,41.165,41.2346,41.1551,41.1849,142502.0
2025-06-02 15:55:00,41.41,41.46,41.38,41.44,369305.0,41.1849,41.2346,41.1551,41.2147,369305.0
2025-06-03 09:30:00,41.48,41.49,40.96,41.06,307342.0,41.2545,41.2645,40.7373,40.8368,307342.0
2025-06-03 09:35:00,41.04,41.31,40.99,41.29,157834.0,40.8169,41.0854,40.7672,41.0655,157834.0
2025-06-03 09:40:00,41.29,41.5,41.26,41.49,106757.0,41.0655,41.2744,41.0357,41.2645,106757.0
2025-06-03 09:45:00,41.48,41.7,41.48,41.65,143152.0,41.2545,41.4733,41.2545,41.4236,143152.0
2025-06-03 09:50:00,41.66,41.83,41.62,41.79,73619.0,41.4335,41.6026,41.3938,41.5628,73619.0
2025-06-03 09:55:00,41.79,41.8,41.65,41.65,83316.0,41.5628,41.5728,41.4236,41.4236,83316.0
2025-06-03 10:00:00,41.66,41.86,41.66,41.77,86219.0,41.4335,41.6324,41.4335,41.5429,86219.0
2025-06-03 10:05:00,41.77,41.86,41.67,41.84,84437.0,41.5429,41.6324,41.4435,41.6126,84437.0
2025-06-03 10:10:00,41.84,41.88,41.8,41.82,61461.0,41.6126,41.6523,41.5728,41.5927,61461.0
2025-06-03 10:15:00,41.83,41.96,41.77,41.95,52874.0,41.6026,41.7319,41.5429,41.722,52874.0
2025-06-03 10:20:00,41.96,42.14,41.95,42.12,113244.0,41.7319,41.9109,41.722,41.891,113244.0
2025-06-03 10:25:00,42.13,42.23,42.13,42.22,103464.0,41.901,42.0004,41.901,41.9905,103464.0
2025-06-03 10:30:00,42.21,42.34,42.17,42.23,95390.0,41.9805,42.1098,41.9408,42.0004,95390.0
2025-06-03 10:35:00,42.23,42.33,42.17,42.33,67381.0,42.0004,42.0999,41.9408,42.0999,67381.0
2025-06-03 10:40:00,42.33,42.47,42.3,42.47,91724.0,42.0999,42.2391,42.0701,42.2391,91724.0
2025-06-03 10:45:00,42.47,42.48,42.32,42.4,73300.0,42.2391,42.2491,42.0899,42.1695,73300.0
2025-06-03 10:50:00,42.4,42.49,42.36,42.49,136020.0,42.1695,42.259,42.1297,42.259,136020.0
2025-06-03 10:55:00,42.47,42.5,42.39,42.49,152718.0,42.2391,42.269,42.1596,42.259,152718.0
2025-06-03 11:00:00,42.49,42.65,42.47,42.59,532332.0,42.259,42.4182,42.2391,42.3585,532332.0
2025-06-03 11:05:00,42.59,42.68,42.59,42.66,87206.0,42.3585,42.448,42.3585,42.4281,87206.0
2025-06-03 11:10:00,42.65,42.77,42.65,42.72,208354.0,42.4182,42.5375,42.4182,42.4878,208354.0
2025-06-03 11:15:00,42.72,42.74,42.6,42.64,167648.0,42.4878,42.5077,42.3684,42.4082,167648.0
2025-06-03 11:20:00,42.64,42.82,42.63,42.74,336588.0,42.4082,42.5872,42.3983,42.5077,336588.0
2025-06-03 11:25:00,42.75,42.87,42.74,42.87,137230.0,42.5176,42.637,42.5077,42.637,137230.0
2025-06-03 11:30:00,42.86,42.98,42.83,42.98,193530.0,42.627,42.7464,42.5972,42.7464,193530.0
2025-06-03 11:35:00,42.98,43.03,42.84,42.94,199894.0,42.7464,42.7961,42.6071,42.7066,199894.0
2025-06-03 11:40:00,42.94,42.98,42.87,42.91,123661.0,42.7066,42.7464,42.637,42.6767,123661.0
2025-06-03 11:45:00,42.91,43.03,42.85,42.98,128023.0,42.6767,42.7961,42.6171,42.7464,128023.0
2025-06-03 11:50:00,42.98,43.0,42.79,42.91,144109.0,42.7464,42.7663,42.5574,42.6767,144109.0
2025-06-03 11:55:00,42.91,42.95,42.83,42.94,74171.0,42.6767,42.7165,42.5972,42.7066,74171.0
2025-06-03 12:00:00,42.94,42.98,42.91,42.95,95607.0,42.7066,42.7464,42.6767,42.7165,95607.0
2025-06-03 12:05:00,42.95,42.97,42.88,42.91,111961.0,42.7165,42.7364,42.6469,42.6767,111961.0
2025-06-03 12:10:00,42.91,42.98,42.85,42.96,111049.0,42.6767,42.7464,42.6171,42.7265,111049.0
2025-06-03 12:15:00,42.96,43.02,42.86,42.89,157884.0,42.7265,42.7861,42.627,42.6568,157884.0
2025-06-03 12:20:00,42.89,42.96,42.85,42.87,30840.0,42.6568,42.7265,42.6171,42.637,30840.0
2025-06-03 12:25:00,42.87,42.94,42.87,42.92,81109.0,42.637,42.7066,42.637,42.6867,81109.0
2025-06-03 12:30:00,42.92,42.99,42.91,42.97,88934.0,42.6867,42.7563,42.6767,42.7364,88934.0
2025-06-03 12:35:00,42.97,42.99,42.8,42.82,80040.0,42.7364,42.7563,42.5673,42.5872,80040.0
2025-06-03 12:40:00,42.82,42.86,42.8,42.85,32422.0,42.5872,42.627,42.5673,42.6171,32422.0
2025-06-03 12:45:00,42.86,42.92,42.84,42.85,44747.0,42.627,42.6867,42.6071,42.6171,44747.0
2025-06-03 12:50:00,42.86,42.92,42.86,42.89,37921.0,42.627,42.6867,42.627,42.6568,37921.0
2025-06-03 12:55:00,42.89,42.93,42.88,42.9,23198.0,42.6568,42.6966,42.6469,42.6668,23198.0
2025-06-03 13:00:00,42.91,42.96,42.87,42.9,36732.0,42.6767,42.7265,42.637,42.6668,36732.0
2025-06-03 13:05:00,42.9,42.93,42.84,42.88,31679.0,42.6668,42.6966,42.6071,42.6469,31679.0
2025-06-03 13:10:00,42.89,42.92,42.83,42.85,42725.0,42.6568,42.6867,42.5972,42.6171,42725.0
2025-06-03 13:15:00,42.84,42.88,42.82,42.87,26082.0,42.6071,42.6469,42.5872,42.637,26082.0
2025-06-03 13:20:00,42.86,42.86,42.76,42.79,29358.0,42.627,42.627,42.5276,42.5574,29358.0
2025-06-03 13:25:00,42.79,42.81,42.75,42.78,19931.0,42.5574,42.5773,42.5176,42.5474,19931.0
2025-06-03 13:30:00,42.79,42.82,42.74,42.8,37518.0,42.5574,42.5872,42.5077,42.5673,37518.0
2025-06-03 13:35:00,42.79,42.82,42.77,42.8,19050.0,42.5574,42.5872,42.5375,42.5673,19050.0
2025-06-03 13:40:00,42.8,42.81,42.76,42.78,30762.0,42.5673,42.5773,42.5276,42.5474,30762.0
2025-06-03 13:45:00,42.78,42.79,42.75,42.77,25556.0,42.5474,42.5574,42.5176,42.5375,25556.0
2025-06-03 13:50:00,42.76,42.79,42.71,42.74,58109.0,42.5276,42.5574,42.4778,42.5077,58109.0
2025-06-03 13:55:00,42.74,42.74,42.64,42.72,47181.0,42.5077,42.5077,42.4082,42.4878,47181.0
2025-06-03 14:00:00,42.72,42.78,42.66,42.77,50520.0,42.4878,42.5474,42.4281,42.5375,50520.0
2025-06-03 14:05:00,42.77,42.79,42.71,42.79,35977.0,42.5375,42.5574,42.4778,42.5574,35977.0
2025-06-03 14:10:00,42.79,42.79,42.74,42.76,94335.0,42.5574,42.5574,42.5077,42.5276,94335.0
2025-06-03 14:15:00,42.75,42.8,42.73,42.79,28537.0,42.5176,42.5673,42.4977,42.5574,28537.0
2025-06-03 14:20:00,42.79,42.82,42.78,42.8,23304.0,42.5574,42.5872,42.5474,42.5673,23304.0
2025-06-03 14:25:00,42.8,42.8,42.75,42.8,33559.0,42.5673,42.5673,42.5176,42.5673,33559.0
2025-06-03 14:30:00,42.8,42.82,42.78,42.81,33639.0,42.5673,42.5872,42.5474,42.5773,33639.0
2025-06-03 14:35:00,42.8,42.84,42.79,42.8,34817.0,42.5673,42.6071,42.5574,42.5673,34817.0
2025-06-03 14:40:00,42.81,42.84,42.8,42.83,22655.0,42.5773,42.6071,42.5673,42.5972,22655.0
2025-06-03 14:45:00,42.84,42.88,42.83,42.85,48826.0,42.6071,42.6469,42.5972,42.6171,48826.0
2025-06-03 14:50:00,42.86,42.87,42.78,42.8,121069.0,42.627,42.637,42.5474,42.5673,121069.0
2025-06-03 14:55:00,42.8,42.8,42.77,42.79,31950.0,42.5673,42.5673,42.5375,42.5574,31950.0
2025-06-03 15:00:00,42.8,42.83,42.78,42.82,41112.0,42.5673,42.5972,42.5474,42.5872,41112.0
2025-06-03 15:05:00,42.82,42.84,42.75,42.78,34501.0,42.5872,42.6071,42.5176,42.5474,34501.0
2025-06-03 15:10:00,42.78,42.81,42.74,42.77,43953.0,42.5474,42.5773,42.5077,42.5375,43953.0
2025-06-03 15:15:00,42.77,42.79,42.72,42.76,32588.0,42.5375,42.5574,42.4878,42.5276,32588.0
2025-06-03 15:20:00,42.76,42.77,42.71,42.75,51973.0,42.5276,42.5375,42.4778,42.5176,51973.0
2025-06-03 15:25:00,42.74,42.77,42.7,42.72,47439.0,42.5077,42.5375,42.4679,42.4878,47439.0
2025-06-03 15:30:00,42.72,42.74,42.69,42.72,42111.0,42.4878,42.5077,42.4579,42.4878,42111.0
2025-06-03 15:35:00,42.73,42.77,42.72,42.75,77679.0,42.4977,42.5375,42.4878,42.5176,77679.0
2025-06-03 15:40:00,42.74,42.84,42.74,42.83,93465.0,42.5077,42.6071,42.5077,42.5972,93465.0
2025-06-03 15:45:00,42.83,42.88,42.76,42.76,131050.0,42.5972,42.6469,42.5276,42.5276,131050.0
2025-06-03 15:50:00,42.76,42.77,42.69,42.73,207809.0,42.5276,42.5375,42.4579,42.4977,207809.0
2025-06-03 15:55:00,42.73,42.78,42.69,42.69,787347.0,42.4977,42.5474,42.4579,42.4579,787347.0
2025-06-04 09:30:00,42.66,42.79,42.59,42.78,216261.0,42.4281,42.5574,42.3585,42.5474,216261.0
2025-06-04 09:35:00,42.77,42.82,42.7,42.79,141642.0,42.5375,42.5872,42.4679,42.5574,141642.0
2025-06-04 09:40:00,42.79,42.98,42.79,42.97,77774.0,42.5574,42.7464,42.5574,42.7364,77774.0
2025-06-04 09:45:00,42.98,43.08,42.93,43.05,132001.0,42.7464,42.8458,42.6966,42.816,132001.0
2025-06-04 09:50:00,43.04,43.05,42.84,42.97,99190.0,42.806,42.816,42.6071,42.7364,99190.0
2025-06-04 09:55:00,42.98,43.02,42.88,42.98,138517.0,42.7464,42.7861,42.6469,42.7464,138517.0
2025-06-04 10:00:00,42.97,43.06,42.87,43.03,128129.0,42.7364,42.8259,42.637,42.7961,128129.0
2025-06-04 10:05:00,43.03,43.14,42.96,43.14,129074.0,42.7961,42.9055,42.7265,42.9055,129074.0
2025-06-04 10:10:00,43.15,43.18,42.9,42.94,64551.0,42.9154,42.9453,42.6668,42.7066,64551.0
2025-06-04 10:15:00,42.94,43.19,42.94,43.16,52497.0,42.7066,42.9552,42.7066,42.9254,52497.0
2025-06-04 10:20:00,43.16,43.17,43.0,43.12,88831.0,42.9254,42.9353,42.7663,42.8856,88831.0
2025-06-04 10:25:00,43.11,43.22,43.06,43.09,70928.0,42.8757,42.9851,42.8259,42.8558,70928.0
2025-06-04 10:30:00,43.09,43.09,42.94,42.96,82795.0,42.8558,42.8558,42.7066,42.7265,82795.0
2025-06-04 10:35:00,42.95,43.01,42.82,42.82,90620.0,42.7165,42.7762,42.5872,42.5872,90620.0
2025-06-04 10:40:00,42.81,42.9,42.74,42.77,653754.0,42.5773,42.6668,42.5077,42.5375,653754.0
2025-06-04 10:45:00,42.78,42.79,42.7,42.7,81676.0,42.5474,42.5574,42.4679,42.4679,81676.0
2025-06-04 10:50:00,42.69,42.77,42.65,42.73,71636.0,42.4579,42.5375,42.4182,42.4977,71636.0
2025-06-04 10:55:00,42.73,42.73,42.55,42.59,370016.0,42.4977,42.4977,42.3187,42.3585,370016.0
2025-06-04 11:00:00,42.58,42.64,42.51,42.54,75461.0,42.3485,42.4082,42.2789,42.3088,75461.0
2025-06-04 11:05:00,42.53,42.67,42.51,42.55,332187.0,42.2988,42.438,42.2789,42.3187,332187.0
2025-06-04 11:10:00,42.55,42.62,42.48,42.49,441545.0,42.3187,42.3883,42.2491,42.259,441545.0
2025-06-04 11:15:00,42.48,42.59,41.97,42.13,886610.0,42.2491,42.3585,41.7419,41.901,886610.0
2025-06-04 11:20:00,42.12,42.17,41.98,42.03,698525.0,41.891,41.9408,41.7518,41.8015,698525.0
2025-06-04 11:25:00,42.05,42.09,41.94,42.03,165989.0,41.8214,41.8612,41.712,41.8015,165989.0
2025-06-04 11:30:00,42.02,42.09,41.94,42.07,125370.0,41.7916,41.8612,41.712,41.8413,125370.0
2025-06-04 11:35:00,42.05,42.13,41.97,42.09,84794.0,41.8214,41.901,41.7419,41.8612,84794.0
2025-06-04 11:40:00,42.08,42.14,41.96,41.97,103734.0,41.8513,41.9109,41.7319,41.7419,103734.0
2025-06-04 11:45:00,41.97,42.09,41.95,42.02,143481.0,41.7419,41.8612,41.722,41.7916,143481.0
2025-06-04 11:50:00,42.02,42.04,41.97,42.03,49540.0,41.7916,41.8115,41.7419,41.8015,49540.0
2025-06-04 11:55:00,42.02,42.04,41.8,41.86,113352.0,41.7916,41.8115,41.5728,41.6324,113352.0
2025-06-04 12:00:00,41.85,41.91,41.83,41.87,120646.0,41.6225,41.6822,41.6026,41.6424,120646.0
2025-06-04 12:05:00,41.88,41.91,41.81,41.82,71473.0,41.6523,41.6822,41.5827,41.5927,71473.0
2025-06-04 12:10:00,41.82,41.82,41.74,41.76,81705.0,41.5927,41.5927,41.5131,41.533,81705.0
2025-06-04 12:15:00,41.76,41.81,41.71,41.8,73793.0,41.533,41.5827,41.4833,41.5728,73793.0
2025-06-04 12:20:00,41.81,41.91,41.79,41.87,69150.0,41.5827,41.6822,41.5628,41.6424,69150.0
2025-06-04 12:25:00,41.87,41.93,41.8,41.81,68639.0,41.6424,41.7021,41.5728,41.5827,68639.0
2025-06-04 12:30:00,41.82,41.9,41.8,41.87,51807.0,41.5927,41.6722,41.5728,41.6424,51807.0
2025-06-04 12:35:00,41.88,41.94,41.83,41.88,51191.0,41.6523,41.712,41.6026,41.6523,51191.0
2025-06-04 12:40:00,41.89,41.9,41.78,41.85,94942.0,41.6623,41.6722,41.5529,41.6225,94942.0
2025-06-04 12:45:00,41.87,41.88,41.81,41.87,41685.0,41.6424,41.6523,41.5827,41.6424,41685.0
2025-06-04 12:50:00,41.87,41.91,41.84,41.84,53265.0,41.6424,41.6822,41.6126,41.6126,53265.0
2025-06-04 12:55:00,41.84,41.86,41.78,41.84,88497.0,41.6126,41.6324,41.5529,41.6126,88497.0
2025-06-04 13:00:00,41.84,41.91,41.81,41.82,23797.0,41.6126,41.6822,41.5827,41.5927,23797.0
2025-06-04 13:05:00,41.82,41.86,41.8,41.84,26871.0,41.5927,41.6324,41.5728,41.6126,26871.0
2025-06-04 13:10:00,41.84,41.9,41.82,41.84,36586.0,41.6126,41.6722,41.5927,41.6126,36586.0
2025-06-04 13:15:00,41.84,41.92,41.84,41.89,45680.0,41.6126,41.6921,41.6126,41.6623,45680.0
2025-06-04 13:20:00,41.9,41.93,41.84,41.88,34778.0,41.6722,41.7021,41.6126,41.6523,34778.0
2025-06-04 13:25:00,41.88,41.9,41.82,41.83,55907.0,41.6523,41.6722,41.5927,41.6026,55907.0
2025-06-04 13:30:00,41.84,41.87,41.82,41.87,26773.0,41.6126,41.6424,41.5927,41.6424,26773.0
2025-06-04 13:35:00,41.88,41.92,41.86,41.91,42532.0,41.6523,41.6921,41.6324,41.6822,42532.0
2025-06-04 13:40:00,41.91,41.94,41.9,41.93,48404.0,41.6822,41.712,41.6722,41.7021,48404.0
2025-06-04 13:45:00,41.94,41.97,41.89,41.9,43927.0,41.712,41.7419,41.6623,41.6722,43927.0
2025-06-04 13:50:00,41.89,41.97,41.86,41.95,71620.0,41.6623,41.7419,41.6324,41.722,71620.0
2025-06-04 13:55:00,41.95,41.97,41.88,41.89,33951.0,41.722,41.7419,41.6523,41.6623,33951.0
2025-06-04 14:00:00,41.89,41.94,41.89,41.91,31167.0,41.6623,41.712,41.6623,41.6822,31167.0
2025-06-04 14:05:00,41.92,41.96,41.91,41.93,31173.0,41.6921,41.7319,41.6822,41.7021,31173.0
2025-06-04 14:10:00,41.94,41.94,41.88,41.89,38493.0,41.712,41.712,41.6523,41.6623,38493.0
2025-06-04 14:15:00,41.89,41.96,41.88,41.95,35260.0,41.6623,41.7319,41.6523,41.722,35260.0
2025-06-04 14:20:00,41.96,41.99,41.95,41.98,35676.0,41.7319,41.7617,41.722,41.7518,35676.0
2025-06-04 14:25:00,41.98,41.98,41.92,41.97,44761.0,41.7518,41.7518,41.6921,41.7419,44761.0
2025-06-04 14:30:00,41.98,42.04,41.97,42.04,41016.0,41.7518,41.8115,41.7419,41.8115,41016.0
2025-06-04 14:35:00,42.03,42.04,41.9,41.97,105877.0,41.8015,41.8115,41.6722,41.7419,105877.0
2025-06-04 14:40:00,41.97,42.0,41.95,41.99,20711.0,41.7419,41.7717,41.722,41.7617,20711.0
2025-06-04 14:45:00,41.98,41.99,41.94,41.96,37215.0,41.7518,41.7617,41.712,41.7319,37215.0
2025-06-04 14:50:00,41.96,41.97,41.93,41.96,30043.0,41.7319,41.7419,41.7021,41.7319,30043.0
2025-06-04 14:55:00,41.96,41.99,41.94,41.97,36049.0,41.7319,41.7617,41.712,41.7419,36049.0
2025-06-04 15:00:00,41.97,41.99,41.96,41.98,24196.0,41.7419,41.7617,41.7319,41.7518,24196.0
2025-06-04 15:05:00,41.98,41.99,41.95,41.97,39682.0,41.7518,41.7617,41.722,41.7419,39682.0
2025-06-04 15:10:00,41.97,42.0,41.93,41.97,48991.0,41.7419,41.7717,41.7021,41.7419,48991.0
2025-06-04 15:15:00,41.97,42.03,41.95,42.01,54094.0,41.7419,41.8015,41.722,41.7816,54094.0
2025-06-04 15:20:00,42.01,42.06,42.0,42.03,53711.0,41.7816,41.8314,41.7717,41.8015,53711.0
2025-06-04 15:25:00,42.03,42.04,41.99,42.02,39619.0,41.8015,41.8115,41.7617,41.7916,39619.0
2025-06-04 15:30:00,42.02,42.02,41.93,41.97,51426.0,41.7916,41.7916,41.7021,41.7419,51426.0
2025-06-04 15:35:00,41.97,42.01,41.96,41.98,60644.0,41.7419,41.7816,41.7319,41.7518,60644.0
2025-06-04 15:40:00,41.97,41.98,41.91,41.94,66836.0,41.7419,41.7518,41.6822,41.712,66836.0
2025-06-04 15:45:00,41.93,41.96,41.89,41.9,97595.0,41.7021,41.7319,41.6623,41.6722,97595.0
2025-06-04 15:50:00,41.89,41.97,41.87,41.94,214838.0,41.6623,41.7419,41.6424,41.712,214838.0
2025-06-04 15:55:00,41.93,41.98,41.91,41.91,475905.0,41.7021,41.7518,41.6822,41.6822,475905.0
2025-06-05 09:30:00,42.27,42.32,41.86,42.11,366232.0,42.0402,42.0899,41.6324,41.8811,366232.0
2025-06-05 09:35:00,42.11,42.27,42.05,42.11,116101.0,41.8811,42.0402,41.8214,41.8811,116101.0
2025-06-05 09:40:00,42.13,42.15,41.9,42.08,153105.0,41.901,41.9209,41.6722,41.8513,153105.0
2025-06-05 09:45:00,42.09,42.14,41.99,42.05,157418.0,41.8612,41.9109,41.7617,41.8214,157418.0
2025-06-05 09:50:00,42.07,42.13,41.92,41.94,91659.0,41.8413,41.901,41.6921,41.712,91659.0
2025-06-05 09:55:00,41.95,42.03,41.92,42.03,141580.0,41.722,41.8015,41.6921,41.8015,141580.0
2025-06-05 10:00:00,42.03,42.07,41.81,41.91,88536.0,41.8015,41.8413,41.5827,41.6822,88536.0
2025-06-05 10:05:00,41.91,42.03,41.8,41.8,75375.0,41.6822,41.8015,41.5728,41.5728,75375.0
2025-06-05 10:10:00,41.81,41.91,41.74,41.77,129880.0,41.5827,41.6822,41.5131,41.5429,129880.0
2025-06-05 10:15:00,41.77,41.85,41.7,41.79,139305.0,41.5429,41.6225,41.4733,41.5628,139305.0
2025-06-05 10:20:00,41.79,41.9,41.77,41.89,45200.0,41.5628,41.6722,41.5429,41.6623,45200.0
2025-06-05 10:25:00,41.89,41.89,41.81,41.85,66646.0,41.6623,41.6623,41.5827,41.6225,66646.0
2025-06-05 10:30:00,41.84,41.87,41.76,41.78,36641.0,41.6126,41.6424,41.533,41.5529,36641.0
2025-06-05 10:35:00,41.79,41.96,41.74,41.92,52651.0,41.5628,41.7319,41.5131,41.6921,52651.0
2025-06-05 10:40:00,41.93,42.11,41.91,41.97,77426.0,41.7021,41.8811,41.6822,41.7419,77426.0
2025-06-05 10:45:00,41.96,42.07,41.94,42.0,59763.0,41.7319,41.8413,41.712,41.7717,59763.0
2025-06-05 10:50:00,42.01,42.01,41.86,41.97,24960.0,41.7816,41.7816,41.6324,41.7419,24960.0
2025-06-05 10:55:00,41.97,42.05,41.95,42.04,103358.0,41.7419,41.8214,41.722,41.8115,103358.0
2025-06-05 11:00:00,42.04,42.15,42.02,42.14,40969.0,41.8115,41.9209,41.7916,41.9109,40969.0
2025-06-05 11:05:00,42.14,42.16,42.04,42.16,67153.0,41.9109,41.9308,41.8115,41.9308,67153.0
2025-06-05 11:10:00,42.16,42.19,42.07,42.09,35668.0,41.9308,41.9607,41.8413,41.8612,35668.0
2025-06-05 11:15:00,42.09,42.2,42.08,42.18,23059.0,41.8612,41.9706,41.8513,41.9507,23059.0
2025-06-05 11:20:00,42.16,42.17,42.07,42.1,36997.0,41.9308,41.9408,41.8413,41.8711,36997.0
2025-06-05 11:25:00,42.1,42.21,42.07,42.2,30832.0,41.8711,41.9805,41.8413,41.9706,30832.0
2025-06-05 11:30:00,42.19,42.23,42.12,42.14,45282.0,41.9607,42.0004,41.891,41.9109,45282.0
2025-06-05 11:35:00,42.15,42.21,42.13,42.21,18465.0,41.9209,41.9805,41.901,41.9805,18465.0
2025-06-05 11:40:00,42.2,42.22,42.16,42.21,38680.0,41.9706,41.9905,41.9308,41.9805,38680.0
2025-06-05 11:45:00,42.22,42.22,42.14,42.14,78614.0,41.9905,41.9905,41.9109,41.9109,78614.0
2025-06-05 11:50:00,42.14,42.19,42.13,42.18,27211.0,41.9109,41.9607,41.901,41.9507,27211.0
2025-06-05 11:55:00,42.17,42.25,42.17,42.22,37726.0,41.9408,42.0203,41.9408,41.9905,37726.0
2025-06-05 12:00:00,42.22,42.24,42.2,42.22,23183.0,41.9905,42.0104,41.9706,41.9905,23183.0
2025-06-05 12:05:00,42.22,42.24,42.19,42.24,24358.0,41.9905,42.0104,41.9607,42.0104,24358.0
2025-06-05 12:10:00,42.24,42.27,42.15,42.15,55282.0,42.0104,42.0402,41.9209,41.9209,55282.0
2025-06-05 12:15:00,42.15,42.2,42.13,42.16,27654.0,41.9209,41.9706,41.901,41.9308,27654.0
2025-06-05 12:20:00,42.16,42.19,42.15,42.17,39968.0,41.9308,41.9607,41.9209,41.9408,39968.0
2025-06-05 12:25:00,42.18,42.2,42.15,42.19,40474.0,41.9507,41.9706,41.9209,41.9607,40474.0
2025-06-05 12:30:00,42.2,42.22,42.15,42.18,23401.0,41.9706,41.9905,41.9209,41.9507,23401.0
2025-06-05 12:35:00,42.18,42.18,42.15,42.16,31039.0,41.9507,41.9507,41.9209,41.9308,31039.0
2025-06-05 12:40:00,42.16,42.18,42.11,42.15,34501.0,41.9308,41.9507,41.8811,41.9209,34501.0
2025-06-05 12:45:00,42.15,42.16,42.06,42.09,50949.0,41.9209,41.9308,41.8314,41.8612,50949.0
2025-06-05 12:50:00,42.08,42.12,42.0,42.04,36090.0,41.8513,41.891,41.7717,41.8115,36090.0
2025-06-05 12:55:00,42.04,42.07,41.98,41.98,45084.0,41.8115,41.8413,41.7518,41.7518,45084.0
2025-06-05 13:00:00,41.98,42.01,41.97,41.98,25263.0,41.7518,41.7816,41.7419,41.7518,25263.0
2025-06-05 13:05:00,41.97,42.06,41.95,42.05,16032.0,41.7419,41.8314,41.722,41.8214,16032.0
2025-06-05 13:10:00,42.05,42.05,41.99,42.03,23933.0,41.8214,41.8214,41.7617,41.8015,23933.0
2025-06-05 13:15:00,42.04,42.06,42.01,42.02,24194.0,41.8115,41.8314,41.7816,41.7916,24194.0
2025-06-05 13:20:00,42.02,42.07,42.01,42.05,14722.0,41.7916,41.8413,41.7816,41.8214,14722.0
2025-06-05 13:25:00,42.05,42.09,42.02,42.09,20911.0,41.8214,41.8612,41.7916,41.8612,20911.0
2025-06-05 13:30:00,42.09,42.1,42.07,42.07,13333.0,41.8612,41.8711,41.8413,41.8413,13333.0
2025-06-05 13:35:00,42.07,42.11,42.06,42.08,29654.0,41.8413,41.8811,41.8314,41.8513,29654.0
2025-06-05 13:40:00,42.08,42.14,42.05,42.09,65527.0,41.8513,41.9109,41.8214,41.8612,65527.0
2025-06-05 13:45:00,42.1,42.13,42.08,42.11,39937.0,41.8711,41.901,41.8513,41.8811,39937.0
2025-06-05 13:50:00,42.11,42.23,42.11,42.2,110982.0,41.8811,42.0004,41.8811,41.9706,110982.0
2025-06-05 13:55:00,42.2,42.22,42.15,42.18,32469.0,41.9706,41.9905,41.9209,41.9507,32469.0
2025-06-05 14:00:00,42.19,42.23,42.16,42.18,44686.0,41.9607,42.0004,41.9308,41.9507,44686.0
2025-06-05 14:05:00,42.18,42.18,42.09,42.12,27421.0,41.9507,41.9507,41.8612,41.891,27421.0
2025-06-05 14:10:00,42.11,42.12,42.04,42.06,27512.0,41.8811,41.891,41.8115,41.8314,27512.0
2025-06-05 14:15:00,42.05,42.06,41.92,42.05,64852.0,41.8214,41.8314,41.6921,41.8214,64852.0
2025-06-05 14:20:00,42.05,42.06,42.01,42.05,38053.0,41.8214,41.8314,41.7816,41.8214,38053.0
2025-06-05 14:25:00,42.05,42.06,41.96,41.97,27578.0,41.8214,41.8314,41.7319,41.7419,27578.0
2025-06-05 14:30:00,41.98,42.05,41.96,42.04,28325.0,41.7518,41.8214,41.7319,41.8115,28325.0
2025-06-05 14:35:00,42.04,42.1,42.0,42.09,74928.0,41.8115,41.8711,41.7717,41.8612,74928.0
2025-06-05 14:40:00,42.1,42.1,42.01,42.04,22604.0,41.8711,41.8711,41.7816,41.8115,22604.0
2025-06-05 14:45:00,42.04,42.07,42.03,42.05,19201.0,41.8115,41.8413,41.8015,41.8214,19201.0
2025-06-05 14:50:00,42.05,42.07,42.02,42.03,25242.0,41.8214,41.8413,41.7916,41.8015,25242.0
2025-06-05 14:55:00,42.02,42.05,42.02,42.03,23056.0,41.7916,41.8214,41.7916,41.8015,23056.0
2025-06-05 15:00:00,42.02,42.06,41.97,41.97,37144.0,41.7916,41.8314,41.7419,41.7419,37144.0
2025-06-05 15:05:00,41.98,42.03,41.98,42.0,34598.0,41.7518,41.8015,41.7518,41.7717,34598.0
2025-06-05 15:10:00,42.01,42.01,41.91,41.93,38273.0,41.7816,41.7816,41.6822,41.7021,38273.0
2025-06-05 15:15:00,41.92,41.96,41.74,41.77,89344.0,41.6921,41.7319,41.5131,41.5429,89344.0
2025-06-05 15:20:00,41.78,41.8,41.7,41.71,65248.0,41.5529,41.5728,41.4733,41.4833,65248.0
2025-06-05 15:25:00,41.72,41.8,41.71,41.8,72743.0,41.4932,41.5728,41.4833,41.5728,72743.0
2025-06-05 15:30:00,41.8,41.86,41.78,41.83,71034.0,41.5728,41.6324,41.5529,41.6026,71034.0
2025-06-05 15:35:00,41.84,41.93,41.8,41.9,54916.0,41.6126,41.7021,41.5728,41.6722,54916.0
2025-06-05 15:40:00,41.91,41.95,41.88,41.94,63865.0,41.6822,41.722,41.6523,41.712,63865.0
2025-06-05 15:45:00,41.94,41.95,41.89,41.94,69695.0,41.712,41.722,41.6623,41.712,69695.0
2025-06-05 15:50:00,41.93,41.93,41.85,41.86,269517.0,41.7021,41.7021,41.6225,41.6324,269517.0
2025-06-05 15:55:00,41.85,41.85,41.75,41.81,655346.0,41.6225,41.6225,41.523,41.5827,655346.0
2025-06-06 09:30:00,42.13,42.65,42.13,42.62,245087.0,41.901,42.4182,41.901,42.3883,245087.0
2025-06-06 09:35:00,42.63,42.72,42.51,42.55,135085.0,42.3983,42.4878,42.2789,42.3187,135085.0
2025-06-06 09:40:00,42.56,42.6,42.38,42.45,99529.0,42.3286,42.3684,42.1496,42.2192,99529.0
2025-06-06 09:45:00,42.46,42.5,42.27,42.47,125832.0,42.2292,42.269,42.0402,42.2391,125832.0
2025-06-06 09:50:00,42.46,42.55,42.4,42.54,91090.0,42.2292,42.3187,42.1695,42.3088,91090.0
2025-06-06 09:55:00,42.54,42.58,42.5,42.53,98847.0,42.3088,42.3485,42.269,42.2988,98847.0
2025-06-06 10:00:00,42.52,42.55,42.36,42.43,49472.0,42.2889,42.3187,42.1297,42.1993,49472.0
2025-06-06 10:05:00,42.44,42.57,42.4,42.51,46095.0,42.2093,42.3386,42.1695,42.2789,46095.0
2025-06-06 10:10:00,42.51,42.6,42.44,42.56,58955.0,42.2789,42.3684,42.2093,42.3286,58955.0
2025-06-06 10:15:00,42.55,42.55,42.41,42.51,46978.0,42.3187,42.3187,42.1795,42.2789,46978.0
2025-06-06 10:20:00,42.52,42.64,42.5,42.62,50746.0,42.2889,42.4082,42.269,42.3883,50746.0
2025-06-06 10:25:00,42.62,42.64,42.57,42.63,57521.0,42.3883,42.4082,42.3386,42.3983,57521.0
2025-06-06 10:30:00,42.63,42.65,42.56,42.57,71579.0,42.3983,42.4182,42.3286,42.3386,71579.0
2025-06-06 10:35:00,42.56,42.69,42.55,42.68,65133.0,42.3286,42.4579,42.3187,42.448,65133.0
2025-06-06 10:40:00,42.68,42.71,42.63,42.63,57052.0,42.448,42.4778,42.3983,42.3983,57052.0
2025-06-06 10:45:00,42.62,42.69,42.6,42.67,34910.0,42.3883,42.4579,42.3684,42.438,34910.0
2025-06-06 10:50:00,42.67,42.68,42.61,42.63,44380.0,42.438,42.448,42.3784,42.3983,44380.0
2025-06-06 10:55:00,42.64,42.68,42.58,42.58,63361.0,42.4082,42.448,42.3485,42.3485,63361.0
2025-06-06 11:00:00,42.58,42.68,42.57,42.64,53610.0,42.3485,42.448,42.3386,42.4082,53610.0
2025-06-06 11:05:00,42.64,42.7,42.61,42.68,106672.0,42.4082,42.4679,42.3784,42.448,106672.0
2025-06-06 11:10:00,42.68,42.82,42.68,42.8,82072.0,42.448,42.5872,42.448,42.5673,82072.0
2025-06-06 11:15:00,42.8,42.8,42.59,42.61,62131.0,42.5673,42.5673,42.3585,42.3784,62131.0
2025-06-06 11:20:00,42.61,42.7,42.58,42.64,54791.0,42.3784,42.4679,42.3485,42.4082,54791.0
2025-06-06 11:25:00,42.64,42.68,42.57,42.61,40554.0,42.4082,42.448,42.3386,42.3784,40554.0
2025-06-06 11:30:00,42.61,42.7,42.58,42.67,37211.0,42.3784,42.4679,42.3485,42.438,37211.0
2025-06-06 11:35:00,42.68,42.76,42.67,42.69,55722.0,42.448,42.5276,42.438,42.4579,55722.0
2025-06-06 11:40:00,42.69,42.74,42.64,42.73,35275.0,42.4579,42.5077,42.4082,42.4977,35275.0
2025-06-06 11:45:00,42.73,42.8,42.7,42.8,38963.0,42.4977,42.5673,42.4679,42.5673,38963.0
2025-06-06 11:50:00,42.8,42.83,42.78,42.8,59546.0,42.5673,42.5972,42.5474,42.5673,59546.0
2025-06-06 11:55:00,42.81,42.84,42.75,42.8,49301.0,42.5773,42.6071,42.5176,42.5673,49301.0
2025-06-06 12:00:00,42.79,42.82,42.75,42.76,36651.0,42.5574,42.5872,42.5176,42.5276,36651.0
2025-06-06 12:05:00,42.76,42.77,42.72,42.77,51049.0,42.5276,42.5375,42.4878,42.5375,51049.0
2025-06-06 12:10:00,42.77,42.77,42.72,42.76,29191.0,42.5375,42.5375,42.4878,42.5276,29191.0
2025-06-06 12:15:00,42.76,42.76,42.67,42.72,31480.0,42.5276,42.5276,42.438,42.4878,31480.0
2025-06-06 12:20:00,42.72,42.74,42.69,42.71,17904.0,42.4878,42.5077,42.4579,42.4778,17904.0
2025-06-06 12:25:00,42.71,42.75,42.7,42.72,27027.0,42.4778,42.5176,42.4679,42.4878,27027.0
2025-06-06 12:30:00,42.73,42.78,42.72,42.75,52231.0,42.4977,42.5474,42.4878,42.5176,52231.0
2025-06-06 12:35:00,42.75,42.75,42.67,42.71,52039.0,42.5176,42.5176,42.438,42.4778,52039.0
2025-06-06 12:40:00,42.7,42.75,42.69,42.72,39238.0,42.4679,42.5176,42.4579,42.4878,39238.0
2025-06-06 12:45:00,42.73,42.76,42.7,42.76,50138.0,42.4977,42.5276,42.4679,42.5276,50138.0
2025-06-06 12:50:00,42.76,42.78,42.69,42.69,60595.0,42.5276,42.5474,42.4579,42.4579,60595.0
2025-06-06 12:55:00,42.69,42.7,42.62,42.62,26659.0,42.4579,42.4679,42.3883,42.3883,26659.0
2025-06-06 13:00:00,42.63,42.66,42.55,42.56,42575.0,42.3983,42.4281,42.3187,42.3286,42575.0
2025-06-06 13:05:00,42.56,42.57,42.52,42.54,17447.0,42.3286,42.3386,42.2889,42.3088,17447.0
2025-06-06 13:10:00,42.54,42.58,42.52,42.56,48773.0,42.3088,42.3485,42.2889,42.3286,48773.0
2025-06-06 13:15:00,42.55,42.6,42.52,42.58,21375.0,42.3187,42.3684,42.2889,42.3485,21375.0
2025-06-06 13:20:00,42.59,42.6,42.51,42.52,26501.0,42.3585,42.3684,42.2789,42.2889,26501.0
2025-06-06 13:25:00,42.52,42.54,42.5,42.53,19464.0,42.2889,42.3088,42.269,42.2988,19464.0
2025-06-06 13:30:00,42.52,42.54,42.5,42.51,27200.0,42.2889,42.3088,42.269,42.2789,27200.0
2025-06-06 13:35:00,42.52,42.53,42.48,42.52,48297.0,42.2889,42.2988,42.2491,42.2889,48297.0
2025-06-06 13:40:00,42.52,42.57,42.5,42.55,16342.0,42.2889,42.3386,42.269,42.3187,16342.0
2025-06-06 13:45:00,42.55,42.57,42.53,42.54,14396.0,42.3187,42.3386,42.2988,42.3088,14396.0
2025-06-06 13:50:00,42.54,42.57,42.53,42.55,18876.0,42.3088,42.3386,42.2988,42.3187,18876.0
2025-06-06 13:55:00,42.55,42.56,42.51,42.52,14102.0,42.3187,42.3286,42.2789,42.2889,14102.0
2025-06-06 14:00:00,42.52,42.58,42.52,42.55,24911.0,42.2889,42.3485,42.2889,42.3187,24911.0
2025-06-06 14:05:00,42.56,42.58,42.52,42.58,18509.0,42.3286,42.3485,42.2889,42.3485,18509.0
2025-06-06 14:10:00,42.58,42.59,42.56,42.57,26144.0,42.3485,42.3585,42.3286,42.3386,26144.0
2025-06-06 14:15:00,42.58,42.63,42.58,42.61,23140.0,42.3485,42.3983,42.3485,42.3784,23140.0
2025-06-06 14:20:00,42.61,42.63,42.6,42.6,46158.0,42.3784,42.3983,42.3684,42.3684,46158.0
2025-06-06 14:25:00,42.59,42.61,42.57,42.59,21380.0,42.3585,42.3784,42.3386,42.3585,21380.0
2025-06-06 14:30:00,42.59,42.64,42.58,42.63,46513.0,42.3585,42.4082,42.3485,42.3983,46513.0
2025-06-06 14:35:00,42.63,42.65,42.61,42.62,23321.0,42.3983,42.4182,42.3784,42.3883,23321.0
2025-06-06 14:40:00,42.62,42.63,42.6,42.62,20595.0,42.3883,42.3983,42.3684,42.3883,20595.0
2025-06-06 14:45:00,42.62,42.65,42.61,42.65,24869.0,42.3883,42.4182,42.3784,42.4182,24869.0
2025-06-06 14:50:00,42.65,42.66,42.63,42.64,31491.0,42.4182,42.4281,42.3983,42.4082,31491.0
2025-06-06 14:55:00,42.64,42.67,42.63,42.66,57331.0,42.4082,42.438,42.3983,42.4281,57331.0
2025-06-06 15:00:00,42.66,42.68,42.64,42.65,49823.0,42.4281,42.448,42.4082,42.4182,49823.0
2025-06-06 15:05:00,42.66,42.68,42.65,42.65,24274.0,42.4281,42.448,42.4182,42.4182,24274.0
2025-06-06 15:10:00,42.66,42.69,42.64,42.69,31949.0,42.4281,42.4579,42.4082,42.4579,31949.0
2025-06-06 15:15:00,42.69,42.71,42.66,42.68,46553.0,42.4579,42.4778,42.4281,42.448,46553.0
2025-06-06 15:20:00,42.68,42.68,42.6,42.61,41635.0,42.448,42.448,42.3684,42.3784,41635.0
2025-06-06 15:25:00,42.61,42.65,42.6,42.61,35497.0,42.3784,42.4182,42.3684,42.3784,35497.0
2025-06-06 15:30:00,42.61,42.63,42.56,42.58,133764.0,42.3784,42.3983,42.3286,42.3485,133764.0
2025-06-06 15:35:00,42.57,42.6,42.55,42.56,72346.0,42.3386,42.3684,42.3187,42.3286,72346.0
2025-06-06 15:40:00,42.56,42.6,42.55,42.59,95092.0,42.3286,42.3684,42.3187,42.3585,95092.0
2025-06-06 15:45:00,42.59,42.6,42.52,42.55,97505.0,42.3585,42.3684,42.2889,42.3187,97505.0
2025-06-06 15:50:00,42.55,42.64,42.54,42.62,146931.0,42.3187,42.4082,42.3088,42.3883,146931.0
2025-06-06 15:55:00,42.62,42.62,42.53,42.55,361981.0,42.3883,42.3883,42.2988,42.3187,361981.0
2025-06-09 09:30:00,42.99,43.1,42.71,42.9,428054.0,42.7563,42.8657,42.4778,42.6668,428054.0
2025-06-09 09:35:00,42.89,43.1,42.8,43.04,245660.0,42.6568,42.8657,42.5673,42.806,245660.0
2025-06-09 09:40:00,43.04,43.11,42.9,43.04,106652.0,42.806,42.8757,42.6668,42.806,106652.0
2025-06-09 09:45:00,43.03,43.12,42.91,42.93,97749.0,42.7961,42.8856,42.6767,42.6966,97749.0
2025-06-09 09:50:00,42.92,43.03,42.8,42.95,86465.0,42.6867,42.7961,42.5673,42.7165,86465.0
2025-06-09 09:55:00,42.95,43.08,42.83,43.07,72582.0,42.7165,42.8458,42.5972,42.8359,72582.0
2025-06-09 10:00:00,43.06,43.36,43.06,43.3,131150.0,42.8259,43.1243,42.8259,43.0646,131150.0
2025-06-09 10:05:00,43.32,43.36,43.19,43.33,157261.0,43.0845,43.1243,42.9552,43.0945,157261.0
2025-06-09 10:10:00,43.33,43.48,43.33,43.36,123620.0,43.0945,43.2436,43.0945,43.1243,123620.0
2025-06-09 10:15:00,43.36,43.47,43.28,43.29,102012.0,43.1243,43.2337,43.0447,43.0547,102012.0
2025-06-09 10:20:00,43.27,43.34,43.23,43.28,70996.0,43.0348,43.1044,42.995,43.0447,70996.0
2025-06-09 10:25:00,43.29,43.37,43.25,43.31,64718.0,43.0547,43.1342,43.0149,43.0746,64718.0
2025-06-09 10:30:00,43.31,43.35,43.24,43.27,69242.0,43.0746,43.1143,43.0049,43.0348,69242.0
2025-06-09 10:35:00,43.27,43.35,43.24,43.27,145861.0,43.0348,43.1143,43.0049,43.0348,145861.0
2025-06-09 10:40:00,43.26,43.35,43.22,43.26,44351.0,43.0248,43.1143,42.9851,43.0248,44351.0
2025-06-09 10:45:00,43.25,43.25,43.15,43.16,45809.0,43.0149,43.0149,42.9154,42.9254,45809.0
2025-06-09 10:50:00,43.15,43.24,43.12,43.2,38177.0,42.9154,43.0049,42.8856,42.9652,38177.0
2025-06-09 10:55:00,43.2,43.3,43.17,43.3,59928.0,42.9652,43.0646,42.9353,43.0646,59928.0
2025-06-09 11:00:00,43.3,43.33,43.24,43.29,65936.0,43.0646,43.0945,43.0049,43.0547,65936.0
2025-06-09 11:05:00,43.3,43.32,43.25,43.29,43259.0,43.0646,43.0845,43.0149,43.0547,43259.0
2025-06-09 11:10:00,43.3,43.38,43.29,43.37,50080.0,43.0646,43.1442,43.0547,43.1342,50080.0
2025-06-09 11:15:00,43.37,43.39,43.31,43.37,95981.0,43.1342,43.1541,43.0746,43.1342,95981.0
2025-06-09 11:20:00,43.36,43.38,43.25,43.26,77892.0,43.1243,43.1442,43.0149,43.0248,77892.0
2025-06-09 11:25:00,43.25,43.25,43.15,43.15,61160.0,43.0149,43.0149,42.9154,42.9154,61160.0
2025-06-09 11:30:00,43.16,43.27,43.15,43.23,69243.0,42.9254,43.0348,42.9154,42.995,69243.0
2025-06-09 11:35:00,43.22,43.27,43.21,43.23,42220.0,42.9851,43.0348,42.9751,42.995,42220.0
2025-06-09 11:40:00,43.23,43.27,43.21,43.22,45942.0,42.995,43.0348,42.9751,42.9851,45942.0
2025-06-09 11:45:00,43.21,43.31,43.21,43.3,37296.0,42.9751,43.0746,42.9751,43.0646,37296.0
2025-06-09 11:50:00,43.29,43.29,43.2,43.21,47359.0,43.0547,43.0547,42.9652,42.9751,47359.0
2025-06-09 11:55:00,43.21,43.26,43.21,43.26,27079.0,42.9751,43.0248,42.9751,43.0248,27079.0
2025-06-09 12:00:00,43.25,43.32,43.22,43.27,49092.0,43.0149,43.0845,42.9851,43.0348,49092.0
2025-06-09 12:05:00,43.26,43.26,43.18,43.22,39768.0,43.0248,43.0248,42.9453,42.9851,39768.0
2025-06-09 12:10:00,43.22,43.25,43.19,43.24,60353.0,42.9851,43.0149,42.9552,43.0049,60353.0
2025-06-09 12:15:00,43.24,43.29,43.22,43.29,26505.0,43.0049,43.0547,42.9851,43.0547,26505.0
2025-06-09 12:20:00,43.28,43.32,43.25,43.31,31452.0,43.0447,43.0845,43.0149,43.0746,31452.0
2025-06-09 12:25:00,43.31,43.32,43.26,43.3,30394.0,43.0746,43.0845,43.0248,43.0646,30394.0
2025-06-09 12:30:00,43.3,43.33,43.29,43.31,24266.0,43.0646,43.0945,43.0547,43.0746,24266.0
2025-06-09 12:35:00,43.31,43.37,43.3,43.36,56410.0,43.0746,43.1342,43.0646,43.1243,56410.0
2025-06-09 12:40:00,43.37,43.4,43.33,43.36,55728.0,43.1342,43.1641,43.0945,43.1243,55728.0
2025-06-09 12:45:00,43.37,43.43,43.36,43.42,32382.0,43.1342,43.1939,43.1243,43.184,32382.0
2025-06-09 12:50:00,43.42,43.48,43.41,43.46,46268.0,43.184,43.2436,43.174,43.2238,46268.0
2025-06-09 12:55:00,43.45,43.47,43.43,43.44,33939.0,43.2138,43.2337,43.1939,43.2039,33939.0
2025-06-09 13:00:00,43.45,43.52,43.43,43.51,59888.0,43.2138,43.2834,43.1939,43.2735,59888.0
2025-06-09 13:05:00,43.5,43.52,43.48,43.48,35653.0,43.2635,43.2834,43.2436,43.2436,35653.0
2025-06-09 13:10:00,43.49,43.54,43.48,43.52,73118.0,43.2536,43.3033,43.2436,43.2834,73118.0
2025-06-09 13:15:00,43.52,43.52,43.46,43.48,38312.0,43.2834,43.2834,43.2238,43.2436,38312.0
2025-06-09 13:20:00,43.48,43.54,43.45,43.52,73401.0,43.2436,43.3033,43.2138,43.2834,73401.0
2025-06-09 13:25:00,43.53,43.57,43.49,43.5,50171.0,43.2934,43.3332,43.2536,43.2635,50171.0
2025-06-09 13:30:00,43.5,43.54,43.47,43.51,37978.0,43.2635,43.3033,43.2337,43.2735,37978.0
2025-06-09 13:35:00,43.51,43.51,43.49,43.51,15599.0,43.2735,43.2735,43.2536,43.2735,15599.0
2025-06-09 13:40:00,43.51,43.54,43.49,43.53,36245.0,43.2735,43.3033,43.2536,43.2934,36245.0
2025-06-09 13:45:00,43.53,43.54,43.49,43.5,22975.0,43.2934,43.3033,43.2536,43.2635,22975.0
2025-06-09 13:50:00,43.5,43.54,43.47,43.54,41470.0,43.2635,43.3033,43.2337,43.3033,41470.0
2025-06-09 13:55:00,43.53,43.53,43.48,43.5,59060.0,43.2934,43.2934,43.2436,43.2635,59060.0
2025-06-09 14:00:00,43.5,43.54,43.47,43.48,51108.0,43.2635,43.3033,43.2337,43.2436,51108.0
2025-06-09 14:05:00,43.48,43.5,43.45,43.5,36999.0,43.2436,43.2635,43.2138,43.2635,36999.0
2025-06-09 14:10:00,43.49,43.53,43.49,43.51,25036.0,43.2536,43.2934,43.2536,43.2735,25036.0
2025-06-09 14:15:00,43.52,43.52,43.47,43.5,56513.0,43.2834,43.2834,43.2337,43.2635,56513.0
2025-06-09 14:20:00,43.51,43.52,43.48,43.52,28622.0,43.2735,43.2834,43.2436,43.2834,28622.0
2025-06-09 14:25:00,43.52,43.52,43.47,43.5,47081.0,43.2834,43.2834,43.2337,43.2635,47081.0
2025-06-09 14:30:00,43.5,43.52,43.48,43.5,53995.0,43.2635,43.2834,43.2436,43.2635,53995.0
2025-06-09 14:35:00,43.5,43.54,43.48,43.53,55306.0,43.2635,43.3033,43.2436,43.2934,55306.0
2025-06-09 14:40:00,43.52,43.54,43.51,43.52,40924.0,43.2834,43.3033,43.2735,43.2834,40924.0
2025-06-09 14:45:00,43.53,43.54,43.51,43.51,53652.0,43.2934,43.3033,43.2735,43.2735,53652.0
2025-06-09 14:50:00,43.51,43.58,43.5,43.57,51223.0,43.2735,43.3431,43.2635,43.3332,51223.0
2025-06-09 14:55:00,43.57,43.63,43.56,43.59,106315.0,43.3332,43.3928,43.3232,43.353,106315.0
2025-06-09 15:00:00,43.59,43.61,43.54,43.55,76640.0,43.353,43.3729,43.3033,43.3133,76640.0
2025-06-09 15:05:00,43.55,43.57,43.53,43.56,102962.0,43.3133,43.3332,43.2934,43.3232,102962.0
2025-06-09 15:10:00,43.56,43.61,43.55,43.58,65466.0,43.3232,43.3729,43.3133,43.3431,65466.0
2025-06-09 15:15:00,43.58,43.61,43.58,43.6,46728.0,43.3431,43.3729,43.3431,43.363,46728.0
2025-06-09 15:20:00,43.61,43.61,43.54,43.55,77035.0,43.3729,43.3729,43.3033,43.3133,77035.0
2025-06-09 15:25:00,43.55,43.56,43.52,43.54,83985.0,43.3133,43.3232,43.2834,43.3033,83985.0
2025-06-09 15:30:00,43.54,43.54,43.38,43.41,103406.0,43.3033,43.3033,43.1442,43.174,103406.0
2025-06-09 15:35:00,43.42,43.49,43.38,43.41,151021.0,43.184,43.2536,43.1442,43.174,151021.0
2025-06-09 15:40:00,43.41,43.46,43.38,43.39,102441.0,43.174,43.2238,43.1442,43.1541,102441.0
2025-06-09 15:45:00,43.4,43.42,43.36,43.38,86492.0,43.1641,43.184,43.1243,43.1442,86492.0
2025-06-09 15:50:00,43.38,43.4,43.29,43.3,170329.0,43.1442,43.1641,43.0547,43.0646,170329.0
2025-06-09 15:55:00,43.31,43.33,43.2,43.23,661735.0,43.0746,43.0945,42.9652,42.995,661735.0
2025-06-10 09:30:00,43.44,43.68,43.42,43.64,544051.0,43.44,43.68,43.42,43.64,544051.0
2025-06-10 09:35:00,43.66,43.66,43.33,43.33,96678.0,43.66,43.66,43.33,43.33,96678.0
2025-06-10 09:40:00,43.35,43.54,43.32,43.39,86067.0,43.35,43.54,43.32,43.39,86067.0
2025-06-10 09:45:00,43.38,43.51,43.31,43.46,107039.0,43.38,43.51,43.31,43.46,107039.0
2025-06-10 09:50:00,43.45,43.6,43.41,43.59,59405.0,43.45,43.6,43.41,43.59,59405.0
2025-06-10 09:55:00,43.59,43.72,43.55,43.68,84808.0,43.59,43.72,43.55,43.68,84808.0
2025-06-10 10:00:00,43.68,43.93,43.66,43.9,163381.0,43.68,43.93,43.66,43.9,163381.0
2025-06-10 10:05:00,43.88,43.99,43.82,43.86,146443.0,43.88,43.99,43.82,43.86,146443.0
2025-06-10 10:10:00,43.87,43.91,43.75,43.84,123768.0,43.87,43.91,43.75,43.84,123768.0
2025-06-10 10:15:00,43.86,43.92,43.76,43.77,70236.0,43.86,43.92,43.76,43.77,70236.0
2025-06-10 10:20:00,43.76,43.94,43.72,43.93,110752.0,43.76,43.94,43.72,43.93,110752.0
2025-06-10 10:25:00,43.94,44.04,43.93,44.01,196239.0,43.94,44.04,43.93,44.01,196239.0
2025-06-10 10:30:00,44.0,44.12,43.99,44.11,110475.0,44.0,44.12,43.99,44.11,110475.0
2025-06-10 10:35:00,44.12,44.22,44.12,44.17,132928.0,44.12,44.22,44.12,44.17,132928.0
2025-06-10 10:40:00,44.18,44.25,44.13,44.18,81922.0,44.18,44.25,44.13,44.18,81922.0
2025-06-10 10:45:00,44.19,44.24,44.12,44.16,74652.0,44.19,44.24,44.12,44.16,74652.0
2025-06-10 10:50:00,44.17,44.21,44.09,44.14,133502.0,44.17,44.21,44.09,44.14,133502.0
2025-06-10 10:55:00,44.13,44.15,44.03,44.12,73555.0,44.13,44.15,44.03,44.12,73555.0
2025-06-10 11:00:00,44.12,44.19,44.03,44.06,106331.0,44.12,44.19,44.03,44.06,106331.0
2025-06-10 11:05:00,44.07,44.15,44.07,44.1,103108.0,44.07,44.15,44.07,44.1,103108.0
2025-06-10 11:10:00,44.09,44.19,44.06,44.07,65525.0,44.09,44.19,44.06,44.07,65525.0
2025-06-10 11:15:00,44.08,44.2,44.06,44.19,74671.0,44.08,44.2,44.06,44.19,74671.0
2025-06-10 11:20:00,44.18,44.25,44.13,44.24,53274.0,44.18,44.25,44.13,44.24,53274.0
2025-06-10 11:25:00,44.25,44.39,44.24,44.37,118234.0,44.25,44.39,44.24,44.37,118234.0
2025-06-10 11:30:00,44.37,44.39,44.26,44.39,125322.0,44.37,44.39,44.26,44.39,125322.0
2025-06-10 11:35:00,44.39,44.42,44.25,44.3,166120.0,44.39,44.42,44.25,44.3,166120.0
2025-06-10 11:40:00,44.3,44.37,44.25,44.35,97619.0,44.3,44.37,44.25,44.35,97619.0
2025-06-10 11:45:00,44.35,44.38,44.3,44.31,63081.0,44.35,44.38,44.3,44.31,63081.0
2025-06-10 11:50:00,44.31,44.33,44.22,44.26,98089.0,44.31,44.33,44.22,44.26,98089.0
2025-06-10 11:55:00,44.26,44.27,44.2,44.24,39149.0,44.26,44.27,44.2,44.24,39149.0
2025-06-10 12:00:00,44.23,44.27,44.2,44.25,51876.0,44.23,44.27,44.2,44.25,51876.0
2025-06-10 12:05:00,44.25,44.25,44.14,44.16,57302.0,44.25,44.25,44.14,44.16,57302.0
2025-06-10 12:10:00,44.18,44.21,44.13,44.14,27384.0,44.18,44.21,44.13,44.14,27384.0
2025-06-10 12:15:00,44.15,44.25,44.14,44.21,33546.0,44.15,44.25,44.14,44.21,33546.0
2025-06-10 12:20:00,44.21,44.23,44.18,44.2,26552.0,44.21,44.23,44.18,44.2,26552.0
2025-06-10 12:25:00,44.21,44.25,44.18,44.23,36954.0,44.21,44.25,44.18,44.23,36954.0
2025-06-10 12:30:00,44.23,44.29,44.22,44.26,59986.0,44.23,44.29,44.22,44.26,59986.0
2025-06-10 12:35:00,44.25,44.31,44.25,44.3,38072.0,44.25,44.31,44.25,44.3,38072.0
2025-06-10 12:40:00,44.3,44.3,44.23,44.23,50006.0,44.3,44.3,44.23,44.23,50006.0
2025-06-10 12:45:00,44.23,44.28,44.22,44.26,38981.0,44.23,44.28,44.22,44.26,38981.0
2025-06-10 12:50:00,44.26,44.26,44.23,44.24,25584.0,44.26,44.26,44.23,44.24,25584.0
2025-06-10 12:55:00,44.25,44.28,44.2,44.21,64998.0,44.25,44.28,44.2,44.21,64998.0
2025-06-10 13:00:00,44.2,44.2,44.11,44.15,36749.0,44.2,44.2,44.11,44.15,36749.0
2025-06-10 13:05:00,44.14,44.29,44.14,44.27,45735.0,44.14,44.29,44.14,44.27,45735.0
2025-06-10 13:10:00,44.27,44.34,44.26,44.31,69295.0,44.27,44.34,44.26,44.31,69295.0
2025-06-10 13:15:00,44.3,44.33,44.22,44.23,88547.0,44.3,44.33,44.22,44.23,88547.0
2025-06-10 13:20:00,44.23,44.27,44.21,44.23,65675.0,44.23,44.27,44.21,44.23,65675.0
2025-06-10 13:25:00,44.23,44.24,44.2,44.23,42768.0,44.23,44.24,44.2,44.23,42768.0
2025-06-10 13:30:00,44.23,44.24,44.2,44.22,34262.0,44.23,44.24,44.2,44.22,34262.0
2025-06-10 13:35:00,44.23,44.26,44.18,44.2,58648.0,44.23,44.26,44.18,44.2,58648.0
2025-06-10 13:40:00,44.2,44.2,44.14,44.15,33415.0,44.2,44.2,44.14,44.15,33415.0
2025-06-10 13:45:00,44.15,44.16,44.11,44.12,44927.0,44.15,44.16,44.11,44.12,44927.0
2025-06-10 13:50:00,44.12,44.14,44.07,44.09,28824.0,44.12,44.14,44.07,44.09,28824.0
2025-06-10 13:55:00,44.09,44.14,44.08,44.13,37774.0,44.09,44.14,44.08,44.13,37774.0
2025-06-10 14:00:00,44.13,44.13,44.04,44.07,36299.0,44.13,44.13,44.04,44.07,36299.0
2025-06-10 14:05:00,44.07,44.11,44.03,44.05,44977.0,44.07,44.11,44.03,44.05,44977.0
2025-06-10 14:10:00,44.05,44.05,43.98,44.0,81884.0,44.05,44.05,43.98,44.0,81884.0
2025-06-10 14:15:00,44.0,44.02,43.97,44.02,64718.0,44.0,44.02,43.97,44.02,64718.0
2025-06-10 14:20:00,44.02,44.05,43.99,44.02,29283.0,44.02,44.05,43.99,44.02,29283.0
2025-06-10 14:25:00,44.02,44.07,43.94,43.96,50911.0,44.02,44.07,43.94,43.96,50911.0
2025-06-10 14:30:00,43.95,43.97,43.88,43.91,46213.0,43.95,43.97,43.88,43.91,46213.0
2025-06-10 14:35:00,43.92,43.95,43.89,43.9,36221.0,43.92,43.95,43.89,43.9,36221.0
2025-06-10 14:40:00,43.91,43.91,43.81,43.83,50362.0,43.91,43.91,43.81,43.83,50362.0
2025-06-10 14:45:00,43.83,43.85,43.79,43.84,39967.0,43.83,43.85,43.79,43.84,39967.0
2025-06-10 14:50:00,43.84,43.88,43.83,43.87,48392.0,43.84,43.88,43.83,43.87,48392.0
2025-06-10 14:55:00,43.87,43.97,43.86,43.93,60348.0,43.87,43.97,43.86,43.93,60348.0
2025-06-10 15:00:00,43.94,43.97,43.92,43.97,52035.0,43.94,43.97,43.92,43.97,52035.0
2025-06-10 15:05:00,43.97,43.99,43.93,43.97,57446.0,43.97,43.99,43.93,43.97,57446.0
2025-06-10 15:10:00,43.97,43.97,43.89,43.94,50612.0,43.97,43.97,43.89,43.94,50612.0
2025-06-10 15:15:00,43.94,43.94,43.89,43.9,58007.0,43.94,43.94,43.89,43.9,58007.0
2025-06-10 15:20:00,43.9,43.92,43.86,43.89,56773.0,43.9,43.92,43.86,43.89,56773.0
2025-06-10 15:25:00,43.89,43.9,43.83,43.84,51775.0,43.89,43.9,43.83,43.84,51775.0
2025-06-10 15:30:00,43.84,43.85,43.74,43.76,75830.0,43.84,43.85,43.74,43.76,75830.0
2025-06-10 15:35:00,43.76,43.77,43.72,43.73,92025.0,43.76,43.77,43.72,43.73,92025.0
2025-06-10 15:40:00,43.73,43.81,43.71,43.8,154617.0,43.73,43.81,43.71,43.8,154617.0
2025-06-10 15:45:00,43.8,43.93,43.78,43.89,120825.0,43.8,43.93,43.78,43.89,120825.0
2025-06-10 15:50:00,43.89,43.89,43.75,43.8,219854.0,43.89,43.89,43.75,43.8,219854.0
2025-06-10 15:55:00,43.8,43.94,43.79,43.92,497531.0,43.8,43.94,43.79,43.92,497531.0
2025-06-11 09:30:00,44.37,44.37,43.99,44.11,306831.0,44.37,44.37,43.99,44.11,306831.0
2025-06-11 09:35:00,44.08,44.11,43.85,44.01,201745.0,44.08,44.11,43.85,44.01,201745.0
2025-06-11 09:40:00,44.0,44.1,43.97,44.02,94660.0,44.0,44.1,43.97,44.02,94660.0
2025-06-11 09:45:00,44.02,44.06,43.87,43.97,91595.0,44.02,44.06,43.87,43.97,91595.0
2025-06-11 09:50:00,43.96,44.07,43.91,44.02,59825.0,43.96,44.07,43.91,44.02,59825.0
2025-06-11 09:55:00,44.02,44.11,43.97,44.09,60084.0,44.02,44.11,43.97,44.09,60084.0
2025-06-11 10:00:00,44.08,44.09,43.96,44.08,85525.0,44.08,44.09,43.96,44.08,85525.0
2025-06-11 10:05:00,44.08,44.12,43.94,44.05,114772.0,44.08,44.12,43.94,44.05,114772.0
2025-06-11 10:10:00,44.05,44.09,43.92,43.93,87598.0,44.05,44.09,43.92,43.93,87598.0
2025-06-11 10:15:00,43.94,44.03,43.92,43.99,42255.0,43.94,44.03,43.92,43.99,42255.0
2025-06-11 10:20:00,44.0,44.06,43.97,44.01,37892.0,44.0,44.06,43.97,44.01,37892.0
2025-06-11 10:25:00,44.02,44.04,43.96,43.99,39704.0,44.02,44.04,43.96,43.99,39704.0
2025-06-11 10:30:00,44.0,44.07,43.98,44.03,49762.0,44.0,44.07,43.98,44.03,49762.0
2025-06-11 10:35:00,44.03,44.07,43.94,44.0,59428.0,44.03,44.07,43.94,44.0,59428.0
2025-06-11 10:40:00,44.01,44.03,43.93,44.02,50558.0,44.01,44.03,43.93,44.02,50558.0
2025-06-11 10:45:00,44.02,44.05,43.96,43.97,47373.0,44.02,44.05,43.96,43.97,47373.0
2025-06-11 10:50:00,43.96,43.98,43.86,43.93,73442.0,43.96,43.98,43.86,43.93,73442.0
2025-06-11 10:55:00,43.93,43.99,43.9,43.91,36750.0,43.93,43.99,43.9,43.91,36750.0
2025-06-11 11:00:00,43.92,43.97,43.87,43.97,71141.0,43.92,43.97,43.87,43.97,71141.0
2025-06-11 11:05:00,43.96,44.01,43.87,43.89,56832.0,43.96,44.01,43.87,43.89,56832.0
2025-06-11 11:10:00,43.88,43.94,43.86,43.9,66652.0,43.88,43.94,43.86,43.9,66652.0
2025-06-11 11:15:00,43.9,43.97,43.85,43.97,35491.0,43.9,43.97,43.85,43.97,35491.0
2025-06-11 11:20:00,43.96,43.96,43.91,43.96,41420.0,43.96,43.96,43.91,43.96,41420.0
2025-06-11 11:25:00,43.96,44.0,43.95,44.0,41128.0,43.96,44.0,43.95,44.0,41128.0
2025-06-11 11:30:00,44.0,44.02,43.97,44.01,43877.0,44.0,44.02,43.97,44.01,43877.0
2025-06-11 11:35:00,44.01,44.11,44.0,44.09,46997.0,44.01,44.11,44.0,44.09,46997.0
2025-06-11 11:40:00,44.09,44.12,44.04,44.07,37636.0,44.09,44.12,44.04,44.07,37636.0
2025-06-11 11:45:00,44.07,44.09,43.99,44.04,44159.0,44.07,44.09,43.99,44.04,44159.0
2025-06-11 11:50:00,44.04,44.07,44.01,44.04,27974.0,44.04,44.07,44.01,44.04,27974.0
2025-06-11 11:55:00,44.04,44.07,44.01,44.02,34534.0,44.04,44.07,44.01,44.02,34534.0
2025-06-11 12:00:00,44.01,44.06,43.99,44.02,36568.0,44.01,44.06,43.99,44.02,36568.0
2025-06-11 12:05:00,44.01,44.03,43.9,43.96,44666.0,44.01,44.03,43.9,43.96,44666.0
2025-06-11 12:10:00,43.96,44.03,43.92,43.97,41166.0,43.96,44.03,43.92,43.97,41166.0
2025-06-11 12:15:00,43.97,43.99,43.93,43.95,33182.0,43.97,43.99,43.93,43.95,33182.0
2025-06-11 12:20:00,43.94,43.98,43.89,43.98,29113.0,43.94,43.98,43.89,43.98,29113.0
2025-06-11 12:25:00,43.97,43.98,43.91,43.94,33822.0,43.97,43.98,43.91,43.94,33822.0
2025-06-11 12:30:00,43.95,43.97,43.91,43.93,23597.0,43.95,43.97,43.91,43.93,23597.0
2025-06-11 12:35:00,43.93,43.94,43.84,43.88,30276.0,43.93,43.94,43.84,43.88,30276.0
2025-06-11 12:40:00,43.89,43.92,43.87,43.91,20413.0,43.89,43.92,43.87,43.91,20413.0
2025-06-11 12:45:00,43.91,43.96,43.9,43.92,36697.0,43.91,43.96,43.9,43.92,36697.0
2025-06-11 12:50:00,43.93,43.96,43.91,43.94,27102.0,43.93,43.96,43.91,43.94,27102.0
2025-06-11 12:55:00,43.95,43.99,43.92,43.97,31230.0,43.95,43.99,43.92,43.97,31230.0
2025-06-11 13:00:00,43.98,44.02,43.96,44.01,19336.0,43.98,44.02,43.96,44.01,19336.0
2025-06-11 13:05:00,44.01,44.04,43.96,44.04,42479.0,44.01,44.04,43.96,44.04,42479.0
2025-06-11 13:10:00,44.05,44.05,44.01,44.01,17503.0,44.05,44.05,44.01,44.01,17503.0
2025-06-11 13:15:00,44.02,44.05,43.99,44.04,43371.0,44.02,44.05,43.99,44.04,43371.0
2025-06-11 13:20:00,44.04,44.1,44.04,44.09,22361.0,44.04,44.1,44.04,44.09,22361.0
2025-06-11 13:25:00,44.09,44.12,44.08,44.09,56305.0,44.09,44.12,44.08,44.09,56305.0
2025-06-11 13:30:00,44.08,44.09,44.06,44.09,43458.0,44.08,44.09,44.06,44.09,43458.0
2025-06-11 13:35:00,44.09,44.09,44.04,44.06,26924.0,44.09,44.09,44.04,44.06,26924.0
2025-06-11 13:40:00,44.06,44.12,44.06,44.12,31491.0,44.06,44.12,44.06,44.12,31491.0
2025-06-11 13:45:00,44.12,44.14,44.1,44.13,47588.0,44.12,44.14,44.1,44.13,47588.0
2025-06-11 13:50:00,44.13,44.24,44.12,44.23,90134.0,44.13,44.24,44.12,44.23,90134.0
2025-06-11 13:55:00,44.24,44.26,44.22,44.24,90191.0,44.24,44.26,44.22,44.24,90191.0
2025-06-11 14:00:00,44.23,44.29,44.15,44.26,143812.0,44.23,44.29,44.15,44.26,143812.0
2025-06-11 14:05:00,44.27,44.46,44.22,44.42,147968.0,44.27,44.46,44.22,44.42,147968.0
2025-06-11 14:10:00,44.41,44.41,44.33,44.34,45907.0,44.41,44.41,44.33,44.34,45907.0
2025-06-11 14:15:00,44.33,44.49,44.27,44.49,94930.0,44.33,44.49,44.27,44.49,94930.0
2025-06-11 14:20:00,44.48,44.67,44.46,44.66,150411.0,44.48,44.67,44.46,44.66,150411.0
2025-06-11 14:25:00,44.67,44.86,44.66,44.82,226428.0,44.67,44.86,44.66,44.82,226428.0
2025-06-11 14:30:00,44.81,44.81,44.57,44.68,219356.0,44.81,44.81,44.57,44.68,219356.0
2025-06-11 14:35:00,44.67,44.84,44.62,44.82,133405.0,44.67,44.84,44.62,44.82,133405.0
2025-06-11 14:40:00,44.82,44.94,44.81,44.89,190238.0,44.82,44.94,44.81,44.89,190238.0
2025-06-11 14:45:00,44.9,44.97,44.83,44.84,128327.0,44.9,44.97,44.83,44.84,128327.0
2025-06-11 14:50:00,44.85,44.86,44.71,44.73,144913.0,44.85,44.86,44.71,44.73,144913.0
2025-06-11 14:55:00,44.73,44.75,44.65,44.69,105000.0,44.73,44.75,44.65,44.69,105000.0
2025-06-11 15:00:00,44.69,44.74,44.67,44.7,83234.0,44.69,44.74,44.67,44.7,83234.0
2025-06-11 15:05:00,44.69,44.74,44.63,44.74,69716.0,44.69,44.74,44.63,44.74,69716.0
2025-06-11 15:10:00,44.74,44.77,44.7,44.74,61047.0,44.74,44.77,44.7,44.74,61047.0
2025-06-11 15:15:00,44.74,44.75,44.6,44.64,102490.0,44.74,44.75,44.6,44.64,102490.0
2025-06-11 15:20:00,44.64,44.77,44.63,44.77,84043.0,44.64,44.77,44.63,44.77,84043.0
2025-06-11 15:25:00,44.77,44.82,44.7,44.79,148663.0,44.77,44.82,44.7,44.79,148663.0
2025-06-11 15:30:00,44.78,44.79,44.67,44.68,80142.0,44.78,44.79,44.67,44.68,80142.0
2025-06-11 15:35:00,44.69,44.77,44.67,44.74,84991.0,44.69,44.77,44.67,44.74,84991.0
2025-06-11 15:40:00,44.74,44.91,44.74,44.89,96225.0,44.74,44.91,44.74,44.89,96225.0
2025-06-11 15:45:00,44.9,44.92,44.82,44.83,190680.0,44.9,44.92,44.82,44.83,190680.0
2025-06-11 15:50:00,44.84,44.85,44.72,44.79,191911.0,44.84,44.85,44.72,44.79,191911.0
2025-06-11 15:55:00,44.78,44.88,44.77,44.86,504843.0,44.78,44.88,44.77,44.86,504843.0
2025-06-12 09:30:00,44.47,44.5,44.12,44.27,296329.0,44.47,44.5,44.12,44.27,296329.0
2025-06-12 09:35:00,44.25,44.26,44.05,44.16,86720.0,44.25,44.26,44.05,44.16,86720.0
2025-06-12 09:40:00,44.16,44.41,44.13,44.38,86101.0,44.16,44.41,44.13,44.38,86101.0
2025-06-12 09:45:00,44.38,44.4,44.24,44.34,81953.0,44.38,44.4,44.24,44.34,81953.0
2025-06-12 09:50:00,44.34,44.52,44.33,44.49,66302.0,44.34,44.52,44.33,44.49,66302.0
2025-06-12 09:55:00,44.49,44.5,44.38,44.45,218638.0,44.49,44.5,44.38,44.45,218638.0
2025-06-12 10:00:00,44.45,44.68,44.44,44.66,111873.0,44.45,44.68,44.44,44.66,111873.0
2025-06-12 10:05:00,44.67,44.68,44.47,44.49,66538.0,44.67,44.68,44.47,44.49,66538.0
2025-06-12 10:10:00,44.5,44.57,44.45,44.47,33332.0,44.5,44.57,44.45,44.47,33332.0
2025-06-12 10:15:00,44.46,44.59,44.44,44.54,70985.0,44.46,44.59,44.44,44.54,70985.0
2025-06-12 10:20:00,44.54,44.54,44.41,44.52,80743.0,44.54,44.54,44.41,44.52,80743.0
2025-06-12 10:25:00,44.52,44.6,44.49,44.5,46307.0,44.52,44.6,44.49,44.5,46307.0
2025-06-12 10:30:00,44.5,44.63,44.5,44.62,55334.0,44.5,44.63,44.5,44.62,55334.0
2025-06-12 10:35:00,44.62,44.67,44.59,44.61,44454.0,44.62,44.67,44.59,44.61,44454.0
2025-06-12 10:40:00,44.61,44.65,44.58,44.61,54616.0,44.61,44.65,44.58,44.61,54616.0
2025-06-12 10:45:00,44.61,44.63,44.55,44.55,53798.0,44.61,44.63,44.55,44.55,53798.0
2025-06-12 10:50:00,44.56,44.59,44.48,44.48,96970.0,44.56,44.59,44.48,44.48,96970.0
2025-06-12 10:55:00,44.49,44.54,44.45,44.5,46483.0,44.49,44.54,44.45,44.5,46483.0
2025-06-12 11:00:00,44.51,44.54,44.46,44.48,38956.0,44.51,44.54,44.46,44.48,38956.0
2025-06-12 11:05:00,44.49,44.51,44.42,44.49,43897.0,44.49,44.51,44.42,44.49,43897.0
2025-06-12 11:10:00,44.48,44.49,44.4,44.42,70721.0,44.48,44.49,44.4,44.42,70721.0
2025-06-12 11:15:00,44.42,44.54,44.42,44.52,96128.0,44.42,44.54,44.42,44.52,96128.0
2025-06-12 11:20:00,44.52,44.6,44.46,44.51,148741.0,44.52,44.6,44.46,44.51,148741.0
2025-06-12 11:25:00,44.51,44.54,44.43,44.54,76530.0,44.51,44.54,44.43,44.54,76530.0
2025-06-12 11:30:00,44.54,44.59,44.51,44.55,111758.0,44.54,44.59,44.51,44.55,111758.0
2025-06-12 11:35:00,44.55,44.56,44.42,44.45,103043.0,44.55,44.56,44.42,44.45,103043.0
2025-06-12 11:40:00,44.44,44.55,44.42,44.53,196550.0,44.44,44.55,44.42,44.53,196550.0
2025-06-12 11:45:00,44.53,44.56,44.49,44.52,152671.0,44.53,44.56,44.49,44.52,152671.0
2025-06-12 11:50:00,44.52,44.59,44.49,44.55,103520.0,44.52,44.59,44.49,44.55,103520.0
2025-06-12 11:55:00,44.55,44.67,44.51,44.64,143704.0,44.55,44.67,44.51,44.64,143704.0
2025-06-12 12:00:00,44.64,44.68,44.61,44.66,83424.0,44.64,44.68,44.61,44.66,83424.0
2025-06-12 12:05:00,44.66,44.71,44.62,44.68,45700.0,44.66,44.71,44.62,44.68,45700.0
2025-06-12 12:10:00,44.68,44.7,44.65,44.67,66905.0,44.68,44.7,44.65,44.67,66905.0
2025-06-12 12:15:00,44.68,44.72,44.63,44.64,65014.0,44.68,44.72,44.63,44.64,65014.0
2025-06-12 12:20:00,44.64,44.66,44.54,44.57,71933.0,44.64,44.66,44.54,44.57,71933.0
2025-06-12 12:25:00,44.57,44.63,44.53,44.63,77470.0,44.57,44.63,44.53,44.63,77470.0
2025-06-12 12:30:00,44.64,44.67,44.58,44.63,79414.0,44.64,44.67,44.58,44.63,79414.0
2025-06-12 12:35:00,44.63,44.64,44.55,44.57,63223.0,44.63,44.64,44.55,44.57,63223.0
2025-06-12 12:40:00,44.57,44.61,44.51,44.55,73420.0,44.57,44.61,44.51,44.55,73420.0
2025-06-12 12:45:00,44.55,44.57,44.5,44.56,30903.0,44.55,44.57,44.5,44.56,30903.0
2025-06-12 12:50:00,44.57,44.57,44.5,44.53,44032.0,44.57,44.57,44.5,44.53,44032.0
2025-06-12 12:55:00,44.53,44.62,44.52,44.59,49743.0,44.53,44.62,44.52,44.59,49743.0
2025-06-12 13:00:00,44.59,44.71,44.58,44.66,52625.0,44.59,44.71,44.58,44.66,52625.0
2025-06-12 13:05:00,44.67,44.7,44.64,44.7,71655.0,44.67,44.7,44.64,44.7,71655.0
2025-06-12 13:10:00,44.7,44.7,44.62,44.66,123135.0,44.7,44.7,44.62,44.66,123135.0
2025-06-12 13:15:00,44.66,44.69,44.64,44.69,37753.0,44.66,44.69,44.64,44.69,37753.0
2025-06-12 13:20:00,44.69,44.69,44.6,44.63,36641.0,44.69,44.69,44.6,44.63,36641.0
2025-06-12 13:25:00,44.63,44.67,44.61,44.66,62880.0,44.63,44.67,44.61,44.66,62880.0
2025-06-12 13:30:00,44.66,44.68,44.62,44.66,59175.0,44.66,44.68,44.62,44.66,59175.0
2025-06-12 13:35:00,44.66,44.67,44.62,44.65,33502.0,44.66,44.67,44.62,44.65,33502.0
2025-06-12 13:40:00,44.65,44.66,44.59,44.62,67259.0,44.65,44.66,44.59,44.62,67259.0
2025-06-12 13:45:00,44.63,44.66,44.61,44.63,30585.0,44.63,44.66,44.61,44.63,30585.0
2025-06-12 13:50:00,44.63,44.68,44.61,44.65,44657.0,44.63,44.68,44.61,44.65,44657.0
2025-06-12 13:55:00,44.64,44.65,44.61,44.62,45139.0,44.64,44.65,44.61,44.62,45139.0
2025-06-12 14:00:00,44.62,44.65,44.59,44.6,59332.0,44.62,44.65,44.59,44.6,59332.0
2025-06-12 14:05:00,44.59,44.61,44.56,44.59,33865.0,44.59,44.61,44.56,44.59,33865.0
2025-06-12 14:10:00,44.59,44.6,44.57,44.6,30047.0,44.59,44.6,44.57,44.6,30047.0
2025-06-12 14:15:00,44.59,44.63,44.59,44.59,56179.0,44.59,44.63,44.59,44.59,56179.0
2025-06-12 14:20:00,44.59,44.6,44.48,44.48,65738.0,44.59,44.6,44.48,44.48,65738.0
2025-06-12 14:25:00,44.48,44.54,44.45,44.51,93368.0,44.48,44.54,44.45,44.51,93368.0
2025-06-12 14:30:00,44.52,44.54,44.48,44.53,33650.0,44.52,44.54,44.48,44.53,33650.0
2025-06-12 14:35:00,44.53,44.54,44.49,44.51,51904.0,44.53,44.54,44.49,44.51,51904.0
2025-06-12 14:40:00,44.51,44.53,44.48,44.52,30968.0,44.51,44.53,44.48,44.52,30968.0
2025-06-12 14:45:00,44.53,44.53,44.48,44.51,39725.0,44.53,44.53,44.48,44.51,39725.0
2025-06-12 14:50:00,44.51,44.57,44.5,44.55,43527.0,44.51,44.57,44.5,44.55,43527.0
2025-06-12 14:55:00,44.55,44.56,44.49,44.53,198983.0,44.55,44.56,44.49,44.53,198983.0
2025-06-12 15:00:00,44.52,44.56,44.5,44.54,69962.0,44.52,44.56,44.5,44.54,69962.0
2025-06-12 15:05:00,44.53,44.56,44.52,44.55,41343.0,44.53,44.56,44.52,44.55,41343.0
2025-06-12 15:10:00,44.55,44.59,44.54,44.56,34288.0,44.55,44.59,44.54,44.56,34288.0
2025-06-12 15:15:00,44.55,44.6,44.55,44.58,50663.0,44.55,44.6,44.55,44.58,50663.0
2025-06-12 15:20:00,44.59,44.6,44.58,44.59,59671.0,44.59,44.6,44.58,44.59,59671.0
2025-06-12 15:25:00,44.59,44.62,44.56,44.59,82828.0,44.59,44.62,44.56,44.59,82828.0
2025-06-12 15:30:00,44.59,44.66,44.57,44.66,130703.0,44.59,44.66,44.57,44.66,130703.0
2025-06-12 15:35:00,44.65,44.73,44.64,44.69,172857.0,44.65,44.73,44.64,44.69,172857.0
2025-06-12 15:40:00,44.69,44.7,44.64,44.66,108188.0,44.69,44.7,44.64,44.66,108188.0
2025-06-12 15:45:00,44.65,44.67,44.6,44.62,124307.0,44.65,44.67,44.6,44.62,124307.0
2025-06-12 15:50:00,44.62,44.67,44.56,44.63,253505.0,44.62,44.67,44.56,44.63,253505.0
2025-06-12 15:55:00,44.63,44.77,44.62,44.76,822402.0,44.63,44.77,44.62,44.76,822402.0
2025-06-13 09:30:00,46.56,46.64,45.8,46.21,2063255.0,46.56,46.64,45.8,46.21,2063255.0
2025-06-13 09:35:00,46.21,46.5,45.97,46.04,1022224.0,46.21,46.5,45.97,46.04,1022224.0
2025-06-13 09:40:00,46.05,46.39,45.77,45.95,814830.0,46.05,46.39,45.77,45.95,814830.0
2025-06-13 09:45:00,45.94,46.0,45.8,45.8,470185.0,45.94,46.0,45.8,45.8,470185.0
2025-06-13 09:50:00,45.81,45.85,45.63,45.72,343529.0,45.81,45.85,45.63,45.72,343529.0
2025-06-13 09:55:00,45.72,45.83,45.59,45.61,387090.0,45.72,45.83,45.59,45.61,387090.0
2025-06-13 10:00:00,45.64,46.01,45.6,45.99,419901.0,45.64,46.01,45.6,45.99,419901.0
2025-06-13 10:05:00,45.99,46.14,45.92,46.13,317657.0,45.99,46.14,45.92,46.13,317657.0
2025-06-13 10:10:00,46.13,46.17,45.97,46.0,378533.0,46.13,46.17,45.97,46.0,378533.0
2025-06-13 10:15:00,46.0,46.08,45.94,46.06,198853.0,46.0,46.08,45.94,46.06,198853.0
2025-06-13 10:20:00,46.07,46.21,46.04,46.17,256852.0,46.07,46.21,46.04,46.17,256852.0
2025-06-13 10:25:00,46.18,46.32,46.15,46.23,282282.0,46.18,46.32,46.15,46.23,282282.0
2025-06-13 10:30:00,46.25,46.28,46.13,46.24,196605.0,46.25,46.28,46.13,46.24,196605.0
2025-06-13 10:35:00,46.25,46.36,46.15,46.24,382379.0,46.25,46.36,46.15,46.24,382379.0
2025-06-13 10:40:00,46.23,46.34,46.09,46.11,353794.0,46.23,46.34,46.09,46.11,353794.0
2025-06-13 10:45:00,46.11,46.22,46.08,46.15,228288.0,46.11,46.22,46.08,46.15,228288.0
2025-06-13 10:50:00,46.16,46.22,45.87,45.91,289960.0,46.16,46.22,45.87,45.91,289960.0
2025-06-13 10:55:00,45.9,45.97,45.77,45.9,329036.0,45.9,45.97,45.77,45.9,329036.0
2025-06-13 11:00:00,45.9,46.01,45.76,45.8,178326.0,45.9,46.01,45.76,45.8,178326.0
2025-06-13 11:05:00,45.8,46.02,45.8,45.97,157703.0,45.8,46.02,45.8,45.97,157703.0
2025-06-13 11:10:00,45.97,46.09,45.9,46.02,167128.0,45.97,46.09,45.9,46.02,167128.0
2025-06-13 11:15:00,46.03,46.14,46.0,46.13,228179.0,46.03,46.14,46.0,46.13,228179.0
2025-06-13 11:20:00,46.14,46.2,46.09,46.14,168320.0,46.14,46.2,46.09,46.14,168320.0
2025-06-13 11:25:00,46.13,46.18,46.1,46.16,130528.0,46.13,46.18,46.1,46.16,130528.0
2025-06-13 11:30:00,46.15,46.22,46.12,46.15,105872.0,46.15,46.22,46.12,46.15,105872.0
2025-06-13 11:35:00,46.15,46.23,46.12,46.21,101897.0,46.15,46.23,46.12,46.21,101897.0
2025-06-13 11:40:00,46.2,46.26,46.16,46.18,115547.0,46.2,46.26,46.16,46.18,115547.0
2025-06-13 11:45:00,46.18,46.28,46.15,46.17,92693.0,46.18,46.28,46.15,46.17,92693.0
2025-06-13 11:50:00,46.18,46.27,46.16,46.26,108583.0,46.18,46.27,46.16,46.26,108583.0
2025-06-13 11:55:00,46.25,46.26,46.17,46.18,80806.0,46.25,46.26,46.17,46.18,80806.0
2025-06-13 12:00:00,46.19,46.21,46.12,46.14,92363.0,46.19,46.21,46.12,46.14,92363.0
2025-06-13 12:05:00,46.15,46.17,46.06,46.08,105282.0,46.15,46.17,46.06,46.08,105282.0
2025-06-13 12:10:00,46.08,46.15,46.07,46.11,61566.0,46.08,46.15,46.07,46.11,61566.0
2025-06-13 12:15:00,46.11,46.2,46.09,46.13,95280.0,46.11,46.2,46.09,46.13,95280.0
2025-06-13 12:20:00,46.12,46.15,46.04,46.04,82818.0,46.12,46.15,46.04,46.04,82818.0
2025-06-13 12:25:00,46.04,46.07,45.9,45.94,168823.0,46.04,46.07,45.9,45.94,168823.0
2025-06-13 12:30:00,45.94,46.03,45.93,45.94,108335.0,45.94,46.03,45.93,45.94,108335.0
2025-06-13 12:35:00,45.95,46.07,45.92,46.07,72438.0,45.95,46.07,45.92,46.07,72438.0
2025-06-13 12:40:00,46.07,46.08,46.01,46.07,74704.0,46.07,46.08,46.01,46.07,74704.0
2025-06-13 12:45:00,46.07,46.08,45.97,46.01,45890.0,46.07,46.08,45.97,46.01,45890.0
2025-06-13 12:50:00,46.01,46.12,46.0,46.12,71361.0,46.01,46.12,46.0,46.12,71361.0
2025-06-13 12:55:00,46.11,46.17,46.09,46.11,84514.0,46.11,46.17,46.09,46.11,84514.0
2025-06-13 13:00:00,46.12,46.17,46.09,46.11,158134.0,46.12,46.17,46.09,46.11,158134.0
2025-06-13 13:05:00,46.11,46.21,46.11,46.19,73599.0,46.11,46.21,46.11,46.19,73599.0
2025-06-13 13:10:00,46.2,46.26,46.12,46.14,75181.0,46.2,46.26,46.12,46.14,75181.0
2025-06-13 13:15:00,46.14,46.16,46.08,46.12,85674.0,46.14,46.16,46.08,46.12,85674.0
2025-06-13 13:20:00,46.12,46.19,46.1,46.1,72246.0,46.12,46.19,46.1,46.1,72246.0
2025-06-13 13:25:00,46.11,46.12,46.04,46.08,63432.0,46.11,46.12,46.04,46.08,63432.0
2025-06-13 13:30:00,46.08,46.13,46.03,46.05,66763.0,46.08,46.13,46.03,46.05,66763.0
2025-06-13 13:35:00,46.05,46.08,46.01,46.05,63420.0,46.05,46.08,46.01,46.05,63420.0
2025-06-13 13:40:00,46.05,46.13,46.03,46.08,75124.0,46.05,46.13,46.03,46.08,75124.0
2025-06-13 13:45:00,46.08,46.16,46.05,46.07,92894.0,46.08,46.16,46.05,46.07,92894.0
2025-06-13 13:50:00,46.06,46.2,46.06,46.18,57147.0,46.06,46.2,46.06,46.18,57147.0
2025-06-13 13:55:00,46.19,46.23,46.17,46.22,86985.0,46.19,46.23,46.17,46.22,86985.0
2025-06-13 14:00:00,46.22,46.25,46.15,46.19,107856.0,46.22,46.25,46.15,46.19,107856.0
2025-06-13 14:05:00,46.2,46.26,46.17,46.21,121417.0,46.2,46.26,46.17,46.21,121417.0
2025-06-13 14:10:00,46.21,46.23,46.11,46.14,80849.0,46.21,46.23,46.11,46.14,80849.0
2025-06-13 14:15:00,46.14,46.2,46.1,46.18,139965.0,46.14,46.2,46.1,46.18,139965.0
2025-06-13 14:20:00,46.18,46.21,46.04,46.12,84855.0,46.18,46.21,46.04,46.12,84855.0
2025-06-13 14:25:00,46.13,46.19,46.06,46.16,124204.0,46.13,46.19,46.06,46.16,124204.0
2025-06-13 14:30:00,46.17,46.22,46.15,46.2,111279.0,46.17,46.22,46.15,46.2,111279.0
2025-06-13 14:35:00,46.2,46.2,46.12,46.19,113714.0,46.2,46.2,46.12,46.19,113714.0
2025-06-13 14:40:00,46.18,46.23,46.14,46.18,110793.0,46.18,46.23,46.14,46.18,110793.0
2025-06-13 14:45:00,46.18,46.27,46.17,46.23,86653.0,46.18,46.27,46.17,46.23,86653.0
2025-06-13 14:50:00,46.24,46.31,46.24,46.28,166021.0,46.24,46.31,46.24,46.28,166021.0
2025-06-13 14:55:00,46.28,46.39,46.24,46.38,188266.0,46.28,46.39,46.24,46.38,188266.0
2025-06-13 15:00:00,46.38,46.41,46.3,46.37,147997.0,46.38,46.41,46.3,46.37,147997.0
2025-06-13 15:05:00,46.37,46.5,46.36,46.48,185233.0,46.37,46.5,46.36,46.48,185233.0
2025-06-13 15:10:00,46.48,46.51,46.44,46.49,216581.0,46.48,46.51,46.44,46.49,216581.0
2025-06-13 15:15:00,46.5,46.52,46.19,46.48,244334.0,46.5,46.52,46.19,46.48,244334.0
2025-06-13 15:20:00,46.48,46.48,46.27,46.29,186790.0,46.48,46.48,46.27,46.29,186790.0
2025-06-13 15:25:00,46.3,46.4,46.26,46.39,227944.0,46.3,46.4,46.26,46.39,227944.0
2025-06-13 15:30:00,46.39,46.48,46.36,46.38,277588.0,46.39,46.48,46.36,46.38,277588.0
2025-06-13 15:35:00,46.37,46.46,46.34,46.39,226996.0,46.37,46.46,46.34,46.39,226996.0
2025-06-13 15:40:00,46.39,46.42,46.33,46.34,151756.0,46.39,46.42,46.33,46.34,151756.0
2025-06-13 15:45:00,46.34,46.36,46.24,46.27,241294.0,46.34,46.36,46.24,46.27,241294.0
2025-06-13 15:50:00,46.27,46.29,46.15,46.21,337657.0,46.27,46.29,46.15,46.21,337657.0
2025-06-13 15:55:00,46.2,46.48,46.17,46.46,1187676.0,46.2,46.48,46.17,46.46,1187676.0
2025-06-16 09:30:00,46.09,46.58,45.82,46.48,977880.0,46.09,46.58,45.82,46.48,977880.0
2025-06-16 09:35:00,46.48,46.54,46.08,46.23,374109.0,46.48,46.54,46.08,46.23,374109.0
2025-06-16 09:40:00,46.24,46.4,46.08,46.09,203525.0,46.24,46.4,46.08,46.09,203525.0
2025-06-16 09:45:00,46.09,46.47,46.09,46.38,215244.0,46.09,46.47,46.09,46.38,215244.0
2025-06-16 09:50:00,46.38,46.51,46.07,46.22,440727.0,46.38,46.51,46.07,46.22,440727.0
2025-06-16 09:55:00,46.24,46.26,45.59,45.6,477225.0,46.24,46.26,45.59,45.6,477225.0
2025-06-16 10:00:00,45.61,45.73,45.41,45.58,615771.0,45.61,45.73,45.41,45.58,615771.0
2025-06-16 10:05:00,45.57,45.74,45.43,45.45,237095.0,45.57,45.74,45.43,45.45,237095.0
2025-06-16 10:10:00,45.43,45.67,45.43,45.59,225666.0,45.43,45.67,45.43,45.59,225666.0
2025-06-16 10:15:00,45.59,45.62,45.31,45.52,380337.0,45.59,45.62,45.31,45.52,380337.0
2025-06-16 10:20:00,45.51,45.66,45.44,45.51,303844.0,45.51,45.66,45.44,45.51,303844.0
2025-06-16 10:25:00,45.5,45.52,45.32,45.41,254824.0,45.5,45.52,45.32,45.41,254824.0
2025-06-16 10:30:00,45.4,45.49,45.3,45.34,246770.0,45.4,45.49,45.3,45.34,246770.0
2025-06-16 10:35:00,45.35,45.44,45.2,45.21,301864.0,45.35,45.44,45.2,45.21,301864.0
2025-06-16 10:40:00,45.21,45.35,45.16,45.29,222690.0,45.21,45.35,45.16,45.29,222690.0
2025-06-16 10:45:00,45.3,45.41,45.21,45.3,191837.0,45.3,45.41,45.21,45.3,191837.0
2025-06-16 10:50:00,45.3,45.37,45.27,45.33,147826.0,45.3,45.37,45.27,45.33,147826.0
2025-06-16 10:55:00,45.34,45.4,45.25,45.37,194794.0,45.34,45.4,45.25,45.37,194794.0
2025-06-16 11:00:00,45.37,45.39,45.27,45.37,187874.0,45.37,45.39,45.27,45.37,187874.0
2025-06-16 11:05:00,45.38,45.39,45.25,45.26,129199.0,45.38,45.39,45.25,45.26,129199.0
2025-06-16 11:10:00,45.26,45.26,45.1,45.13,216152.0,45.26,45.26,45.1,45.13,216152.0
2025-06-16 11:15:00,45.14,45.14,44.99,45.1,330205.0,45.14,45.14,44.99,45.1,330205.0
2025-06-16 11:20:00,45.1,45.19,45.01,45.07,193042.0,45.1,45.19,45.01,45.07,193042.0
2025-06-16 11:25:00,45.06,45.15,44.95,45.04,285554.0,45.06,45.15,44.95,45.04,285554.0
2025-06-16 11:30:00,45.03,45.13,45.03,45.1,158983.0,45.03,45.13,45.03,45.1,158983.0
2025-06-16 11:35:00,45.09,45.09,44.86,44.91,327688.0,45.09,45.09,44.86,44.91,327688.0
2025-06-16 11:40:00,44.91,45.12,44.85,45.08,361923.0,44.91,45.12,44.85,45.08,361923.0
2025-06-16 11:45:00,45.07,45.14,45.02,45.06,134952.0,45.07,45.14,45.02,45.06,134952.0
2025-06-16 11:50:00,45.07,45.13,45.02,45.12,138840.0,45.07,45.13,45.02,45.12,138840.0
2025-06-16 11:55:00,45.11,45.14,45.04,45.14,154743.0,45.11,45.14,45.04,45.14,154743.0
2025-06-16 12:00:00,45.14,45.16,45.03,45.12,170768.0,45.14,45.16,45.03,45.12,170768.0
2025-06-16 12:05:00,45.13,45.16,45.08,45.1,128321.0,45.13,45.16,45.08,45.1,128321.0
2025-06-16 12:10:00,45.11,45.11,45.02,45.02,151580.0,45.11,45.11,45.02,45.02,151580.0
2025-06-16 12:15:00,45.03,45.23,45.0,45.21,165480.0,45.03,45.23,45.0,45.21,165480.0
2025-06-16 12:20:00,45.22,45.31,45.19,45.3,147838.0,45.22,45.31,45.19,45.3,147838.0
2025-06-16 12:25:00,45.29,45.33,45.2,45.27,153813.0,45.29,45.33,45.2,45.27,153813.0
2025-06-16 12:30:00,45.26,45.32,45.24,45.3,99717.0,45.26,45.32,45.24,45.3,99717.0
2025-06-16 12:35:00,45.29,45.35,45.28,45.32,70020.0,45.29,45.35,45.28,45.32,70020.0
2025-06-16 12:40:00,45.32,45.38,45.31,45.34,150937.0,45.32,45.38,45.31,45.34,150937.0
2025-06-16 12:45:00,45.33,45.4,45.31,45.35,111024.0,45.33,45.4,45.31,45.35,111024.0
2025-06-16 12:50:00,45.35,45.41,45.34,45.39,147912.0,45.35,45.41,45.34,45.39,147912.0
2025-06-16 12:55:00,45.38,45.4,45.31,45.35,131971.0,45.38,45.4,45.31,45.35,131971.0
2025-06-16 13:00:00,45.35,45.41,45.33,45.41,60503.0,45.35,45.41,45.33,45.41,60503.0
2025-06-16 13:05:00,45.41,45.58,45.4,45.48,185367.0,45.41,45.58,45.4,45.48,185367.0
2025-06-16 13:10:00,45.49,45.55,45.46,45.48,128799.0,45.49,45.55,45.46,45.48,128799.0
2025-06-16 13:15:00,45.48,45.52,45.48,45.5,37052.0,45.48,45.52,45.48,45.5,37052.0
2025-06-16 13:20:00,45.5,45.53,45.44,45.46,62300.0,45.5,45.53,45.44,45.46,62300.0
2025-06-16 13:25:00,45.46,45.54,45.39,45.53,68414.0,45.46,45.54,45.39,45.53,68414.0
2025-06-16 13:30:00,45.54,45.57,45.52,45.56,58999.0,45.54,45.57,45.52,45.56,58999.0
2025-06-16 13:35:00,45.57,45.57,45.5,45.52,36794.0,45.57,45.57,45.5,45.52,36794.0
2025-06-16 13:40:00,45.52,45.55,45.51,45.53,57597.0,45.52,45.55,45.51,45.53,57597.0
2025-06-16 13:45:00,45.52,45.55,45.47,45.49,94703.0,45.52,45.55,45.47,45.49,94703.0
2025-06-16 13:50:00,45.49,45.51,45.45,45.46,83069.0,45.49,45.51,45.45,45.46,83069.0
2025-06-16 13:55:00,45.46,45.48,45.39,45.42,66867.0,45.46,45.48,45.39,45.42,66867.0
2025-06-16 14:00:00,45.42,45.47,45.39,45.44,45356.0,45.42,45.47,45.39,45.44,45356.0
2025-06-16 14:05:00,45.44,45.47,45.41,45.45,63317.0,45.44,45.47,45.41,45.45,63317.0
2025-06-16 14:10:00,45.45,45.49,45.41,45.49,45517.0,45.45,45.49,45.41,45.49,45517.0
2025-06-16 14:15:00,45.49,45.5,45.4,45.41,64468.0,45.49,45.5,45.4,45.41,64468.0
2025-06-16 14:20:00,45.41,45.51,45.39,45.47,117377.0,45.41,45.51,45.39,45.47,117377.0
2025-06-16 14:25:00,45.48,45.52,45.46,45.5,62895.0,45.48,45.52,45.46,45.5,62895.0
2025-06-16 14:30:00,45.5,45.51,45.39,45.39,97127.0,45.5,45.51,45.39,45.39,97127.0
2025-06-16 14:35:00,45.4,45.43,45.36,45.37,72434.0,45.4,45.43,45.36,45.37,72434.0
2025-06-16 14:40:00,45.37,45.42,45.36,45.4,61887.0,45.37,45.42,45.36,45.4,61887.0
2025-06-16 14:45:00,45.4,45.4,45.34,45.37,68169.0,45.4,45.4,45.34,45.37,68169.0
2025-06-16 14:50:00,45.36,45.37,45.29,45.32,87167.0,45.36,45.37,45.29,45.32,87167.0
2025-06-16 14:55:00,45.32,45.39,45.31,45.36,106268.0,45.32,45.39,45.31,45.36,106268.0
2025-06-16 15:00:00,45.36,45.36,45.25,45.26,158326.0,45.36,45.36,45.25,45.26,158326.0
2025-06-16 15:05:00,45.26,45.28,45.17,45.17,258049.0,45.26,45.28,45.17,45.17,258049.0
2025-06-16 15:10:00,45.17,45.26,45.14,45.23,183146.0,45.17,45.26,45.14,45.23,183146.0
2025-06-16 15:15:00,45.23,45.25,45.2,45.22,115411.0,45.23,45.25,45.2,45.22,115411.0
2025-06-16 15:20:00,45.22,45.25,45.18,45.19,102850.0,45.22,45.25,45.18,45.19,102850.0
2025-06-16 15:25:00,45.19,45.32,45.18,45.29,108126.0,45.19,45.32,45.18,45.29,108126.0
2025-06-16 15:30:00,45.3,45.3,45.16,45.19,225934.0,45.3,45.3,45.16,45.19,225934.0
2025-06-16 15:35:00,45.19,45.27,45.18,45.23,105558.0,45.19,45.27,45.18,45.23,105558.0
2025-06-16 15:40:00,45.23,45.28,45.23,45.27,109789.0,45.23,45.28,45.23,45.27,109789.0
2025-06-16 15:45:00,45.28,45.31,45.24,45.28,135462.0,45.28,45.31,45.24,45.28,135462.0
2025-06-16 15:50:00,45.28,45.41,45.27,45.39,295113.0,45.28,45.41,45.27,45.39,295113.0
2025-06-16 15:55:00,45.39,45.41,45.28,45.34,732160.0,45.39,45.41,45.28,45.34,732160.0
2025-06-17 09:30:00,45.98,46.0,45.42,45.93,687868.0,45.98,46.0,45.42,45.93,687868.0
2025-06-17 09:35:00,45.94,46.16,45.89,46.1,391838.0,45.94,46.16,45.89,46.1,391838.0
2025-06-17 09:40:00,46.11,46.3,46.09,46.18,344802.0,46.11,46.3,46.09,46.18,344802.0
2025-06-17 09:45:00,46.18,46.25,46.08,46.18,266020.0,46.18,46.25,46.08,46.18,266020.0
2025-06-17 09:50:00,46.18,46.33,46.14,46.28,247421.0,46.18,46.33,46.14,46.28,247421.0
2025-06-17 09:55:00,46.26,46.43,46.25,46.3,219200.0,46.26,46.43,46.25,46.3,219200.0
2025-06-17 10:00:00,46.31,46.33,46.09,46.11,175801.0,46.31,46.33,46.09,46.11,175801.0
2025-06-17 10:05:00,46.11,46.19,46.05,46.16,139492.0,46.11,46.19,46.05,46.16,139492.0
2025-06-17 10:10:00,46.15,46.17,46.06,46.13,115328.0,46.15,46.17,46.06,46.13,115328.0
2025-06-17 10:15:00,46.14,46.16,46.04,46.1,113561.0,46.14,46.16,46.04,46.1,113561.0
2025-06-17 10:20:00,46.11,46.21,46.09,46.19,127123.0,46.11,46.21,46.09,46.19,127123.0
2025-06-17 10:25:00,46.18,46.22,46.16,46.21,67411.0,46.18,46.22,46.16,46.21,67411.0
2025-06-17 10:30:00,46.21,46.24,46.16,46.22,77651.0,46.21,46.24,46.16,46.22,77651.0
2025-06-17 10:35:00,46.21,46.25,46.14,46.2,66264.0,46.21,46.25,46.14,46.2,66264.0
2025-06-17 10:40:00,46.19,46.26,46.14,46.2,192871.0,46.19,46.26,46.14,46.2,192871.0
2025-06-17 10:45:00,46.2,46.21,46.13,46.16,53673.0,46.2,46.21,46.13,46.16,53673.0
2025-06-17 10:50:00,46.16,46.17,46.01,46.04,102695.0,46.16,46.17,46.01,46.04,102695.0
2025-06-17 10:55:00,46.04,46.1,46.01,46.02,103359.0,46.04,46.1,46.01,46.02,103359.0
2025-06-17 11:00:00,46.02,46.05,45.96,46.01,148123.0,46.02,46.05,45.96,46.01,148123.0
2025-06-17 11:05:00,46.01,46.1,45.95,46.07,119706.0,46.01,46.1,45.95,46.07,119706.0
2025-06-17 11:10:00,46.08,46.13,46.05,46.07,82867.0,46.08,46.13,46.05,46.07,82867.0
2025-06-17 11:15:00,46.07,46.14,46.03,46.08,94572.0,46.07,46.14,46.03,46.08,94572.0
2025-06-17 11:20:00,46.08,46.1,46.0,46.03,61439.0,46.08,46.1,46.0,46.03,61439.0
2025-06-17 11:25:00,46.03,46.05,45.99,45.99,80351.0,46.03,46.05,45.99,45.99,80351.0
2025-06-17 11:30:00,45.98,45.98,45.89,45.94,107470.0,45.98,45.98,45.89,45.94,107470.0
2025-06-17 11:35:00,45.94,45.94,45.79,45.82,92215.0,45.94,45.94,45.79,45.82,92215.0
2025-06-17 11:40:00,45.83,45.9,45.76,45.89,75602.0,45.83,45.9,45.76,45.89,75602.0
2025-06-17 11:45:00,45.9,45.96,45.88,45.95,49806.0,45.9,45.96,45.88,45.95,49806.0
2025-06-17 11:50:00,45.95,46.03,45.92,45.95,80370.0,45.95,46.03,45.92,45.95,80370.0
2025-06-17 11:55:00,45.97,46.05,45.93,45.98,75533.0,45.97,46.05,45.93,45.98,75533.0
2025-06-17 12:00:00,45.98,46.06,45.97,46.01,70381.0,45.98,46.06,45.97,46.01,70381.0
2025-06-17 12:05:00,46.01,46.09,45.95,45.99,195282.0,46.01,46.09,45.95,45.99,195282.0
2025-06-17 12:10:00,45.99,46.02,45.95,46.01,73963.0,45.99,46.02,45.95,46.01,73963.0
2025-06-17 12:15:00,46.0,46.08,45.98,46.06,59332.0,46.0,46.08,45.98,46.06,59332.0
2025-06-17 12:20:00,46.05,46.07,46.0,46.05,40896.0,46.05,46.07,46.0,46.05,40896.0
2025-06-17 12:25:00,46.05,46.05,46.0,46.02,28689.0,46.05,46.05,46.0,46.02,28689.0
2025-06-17 12:30:00,46.02,46.1,46.01,46.09,61946.0,46.02,46.1,46.01,46.09,61946.0
2025-06-17 12:35:00,46.1,46.17,46.08,46.13,133577.0,46.1,46.17,46.08,46.13,133577.0
2025-06-17 12:40:00,46.14,46.19,46.07,46.1,142872.0,46.14,46.19,46.07,46.1,142872.0
2025-06-17 12:45:00,46.09,46.15,46.05,46.1,61297.0,46.09,46.15,46.05,46.1,61297.0
2025-06-17 12:50:00,46.1,46.1,46.02,46.06,47482.0,46.1,46.1,46.02,46.06,47482.0
2025-06-17 12:55:00,46.06,46.12,46.01,46.05,63338.0,46.06,46.12,46.01,46.05,63338.0
2025-06-17 13:00:00,46.05,46.14,46.04,46.13,57507.0,46.05,46.14,46.04,46.13,57507.0
2025-06-17 13:05:00,46.13,46.17,46.08,46.15,47363.0,46.13,46.17,46.08,46.15,47363.0
2025-06-17 13:10:00,46.14,46.27,46.13,46.24,86527.0,46.14,46.27,46.13,46.24,86527.0
2025-06-17 13:15:00,46.23,46.28,46.22,46.28,47387.0,46.23,46.28,46.22,46.28,47387.0
2025-06-17 13:20:00,46.26,46.39,46.26,46.37,98779.0,46.26,46.39,46.26,46.37,98779.0
2025-06-17 13:25:00,46.36,46.44,46.34,46.41,118962.0,46.36,46.44,46.34,46.41,118962.0
2025-06-17 13:30:00,46.41,46.62,46.39,46.6,311408.0,46.41,46.62,46.39,46.6,311408.0
2025-06-17 13:35:00,46.6,46.71,46.53,46.62,219513.0,46.6,46.71,46.53,46.62,219513.0
2025-06-17 13:40:00,46.62,46.67,46.54,46.58,156676.0,46.62,46.67,46.54,46.58,156676.0
2025-06-17 13:45:00,46.58,46.63,46.45,46.47,116854.0,46.58,46.63,46.45,46.47,116854.0
2025-06-17 13:50:00,46.47,46.48,46.3,46.38,136154.0,46.47,46.48,46.3,46.38,136154.0
2025-06-17 13:55:00,46.39,46.44,46.36,46.41,79539.0,46.39,46.44,46.36,46.41,79539.0
2025-06-17 14:00:00,46.4,46.43,46.34,46.42,111255.0,46.4,46.43,46.34,46.42,111255.0
2025-06-17 14:05:00,46.43,46.47,46.4,46.46,71971.0,46.43,46.47,46.4,46.46,71971.0
2025-06-17 14:10:00,46.47,46.54,46.46,46.51,86788.0,46.47,46.54,46.46,46.51,86788.0
2025-06-17 14:15:00,46.52,46.53,46.42,46.48,77834.0,46.52,46.53,46.42,46.48,77834.0
2025-06-17 14:20:00,46.48,46.6,46.47,46.55,88391.0,46.48,46.6,46.47,46.55,88391.0
2025-06-17 14:25:00,46.55,46.58,46.48,46.51,106218.0,46.55,46.58,46.48,46.51,106218.0
2025-06-17 14:30:00,46.51,46.58,46.49,46.57,109284.0,46.51,46.58,46.49,46.57,109284.0
2025-06-17 14:35:00,46.57,46.61,46.52,46.55,115335.0,46.57,46.61,46.52,46.55,115335.0
2025-06-17 14:40:00,46.55,46.58,46.51,46.55,61756.0,46.55,46.58,46.51,46.55,61756.0
2025-06-17 14:45:00,46.56,46.59,46.51,46.52,120709.0,46.56,46.59,46.51,46.52,120709.0
2025-06-17 14:50:00,46.53,46.57,46.51,46.57,107540.0,46.53,46.57,46.51,46.57,107540.0
2025-06-17 14:55:00,46.57,46.6,46.55,46.56,111477.0,46.57,46.6,46.55,46.56,111477.0
2025-06-17 15:00:00,46.56,46.57,46.49,46.5,133778.0,46.56,46.57,46.49,46.5,133778.0
2025-06-17 15:05:00,46.5,46.5,46.44,46.46,86467.0,46.5,46.5,46.44,46.46,86467.0
2025-06-17 15:10:00,46.46,46.47,46.36,46.37,127806.0,46.46,46.47,46.36,46.37,127806.0
2025-06-17 15:15:00,46.37,46.37,46.29,46.3,126634.0,46.37,46.37,46.29,46.3,126634.0
2025-06-17 15:20:00,46.3,46.33,46.22,46.26,126538.0,46.3,46.33,46.22,46.26,126538.0
2025-06-17 15:25:00,46.26,46.27,46.15,46.17,102924.0,46.26,46.27,46.15,46.17,102924.0
2025-06-17 15:30:00,46.18,46.21,46.13,46.14,138969.0,46.18,46.21,46.13,46.14,138969.0
2025-06-17 15:35:00,46.14,46.16,46.06,46.08,140252.0,46.14,46.16,46.06,46.08,140252.0
2025-06-17 15:40:00,46.08,46.09,45.95,46.02,198341.0,46.08,46.09,45.95,46.02,198341.0
2025-06-17 15:45:00,46.03,46.05,45.95,45.97,196596.0,46.03,46.05,45.95,45.97,196596.0
2025-06-17 15:50:00,45.96,45.99,45.89,45.93,307580.0,45.96,45.99,45.89,45.93,307580.0
2025-06-17 15:55:00,45.92,46.11,45.91,45.98,836331.0,45.92,46.11,45.91,45.98,836331.0
2025-06-18 09:30:00,46.26,46.58,46.13,46.56,595881.0,46.26,46.58,46.13,46.56,595881.0
2025-06-18 09:35:00,46.56,46.65,46.38,46.44,366467.0,46.56,46.65,46.38,46.44,366467.0
2025-06-18 09:40:00,46.43,46.54,46.37,46.52,249509.0,46.43,46.54,46.37,46.52,249509.0
2025-06-18 09:45:00,46.52,46.7,46.5,46.68,245779.0,46.52,46.7,46.5,46.68,245779.0
2025-06-18 09:50:00,46.68,46.69,46.53,46.66,173157.0,46.68,46.69,46.53,46.66,173157.0
2025-06-18 09:55:00,46.66,46.81,46.59,46.77,209075.0,46.66,46.81,46.59,46.77,209075.0
2025-06-18 10:00:00,46.76,46.8,46.42,46.5,302551.0,46.76,46.8,46.42,46.5,302551.0
2025-06-18 10:05:00,46.51,46.56,46.29,46.38,210689.0,46.51,46.56,46.29,46.38,210689.0
2025-06-18 10:10:00,46.38,46.46,46.25,46.26,257525.0,46.38,46.46,46.25,46.26,257525.0
2025-06-18 10:15:00,46.27,46.27,45.91,45.92,295025.0,46.27,46.27,45.91,45.92,295025.0
2025-06-18 10:20:00,45.93,45.97,45.74,45.83,297616.0,45.93,45.97,45.74,45.83,297616.0
2025-06-18 10:25:00,45.84,45.92,45.77,45.79,113419.0,45.84,45.92,45.77,45.79,113419.0
2025-06-18 10:30:00,45.79,45.89,45.58,45.59,257671.0,45.79,45.89,45.58,45.59,257671.0
2025-06-18 10:35:00,45.6,45.68,45.48,45.68,214444.0,45.6,45.68,45.48,45.68,214444.0
2025-06-18 10:40:00,45.68,45.69,45.39,45.48,235968.0,45.68,45.69,45.39,45.48,235968.0
2025-06-18 10:45:00,45.48,45.57,45.43,45.49,124872.0,45.48,45.57,45.43,45.49,124872.0
2025-06-18 10:50:00,45.49,45.58,45.47,45.55,112131.0,45.49,45.58,45.47,45.55,112131.0
2025-06-18 10:55:00,45.55,45.63,45.52,45.55,84460.0,45.55,45.63,45.52,45.55,84460.0
2025-06-18 11:00:00,45.54,45.62,45.49,45.56,70202.0,45.54,45.62,45.49,45.56,70202.0
2025-06-18 11:05:00,45.56,45.59,45.49,45.51,58803.0,45.56,45.59,45.49,45.51,58803.0
2025-06-18 11:10:00,45.51,45.55,45.46,45.49,103550.0,45.51,45.55,45.46,45.49,103550.0
2025-06-18 11:15:00,45.5,45.51,45.39,45.48,102479.0,45.5,45.51,45.39,45.48,102479.0
2025-06-18 11:20:00,45.48,45.56,45.43,45.56,68824.0,45.48,45.56,45.43,45.56,68824.0
2025-06-18 11:25:00,45.55,45.58,45.38,45.47,171642.0,45.55,45.58,45.38,45.47,171642.0
2025-06-18 11:30:00,45.48,45.51,45.36,45.46,221386.0,45.48,45.51,45.36,45.46,221386.0
2025-06-18 11:35:00,45.47,45.49,45.41,45.47,86600.0,45.47,45.49,45.41,45.47,86600.0
2025-06-18 11:40:00,45.47,45.51,45.4,45.44,130981.0,45.47,45.51,45.4,45.44,130981.0
2025-06-18 11:45:00,45.45,45.51,45.4,45.42,47893.0,45.45,45.51,45.4,45.42,47893.0
2025-06-18 11:50:00,45.42,45.43,45.35,45.38,84628.0,45.42,45.43,45.35,45.38,84628.0
2025-06-18 11:55:00,45.39,45.49,45.38,45.45,76348.0,45.39,45.49,45.38,45.45,76348.0
2025-06-18 12:00:00,45.46,45.5,45.36,45.42,55268.0,45.46,45.5,45.36,45.42,55268.0
2025-06-18 12:05:00,45.41,45.42,45.25,45.29,156047.0,45.41,45.42,45.25,45.29,156047.0
2025-06-18 12:10:00,45.3,45.48,45.29,45.44,134313.0,45.3,45.48,45.29,45.44,134313.0
2025-06-18 12:15:00,45.44,45.5,45.42,45.45,183877.0,45.44,45.5,45.42,45.45,183877.0
2025-06-18 12:20:00,45.46,45.47,45.39,45.43,43417.0,45.46,45.47,45.39,45.43,43417.0
2025-06-18 12:25:00,45.43,45.48,45.42,45.43,41546.0,45.43,45.48,45.42,45.43,41546.0
2025-06-18 12:30:00,45.44,45.49,45.42,45.48,37615.0,45.44,45.49,45.42,45.48,37615.0
2025-06-18 12:35:00,45.47,45.47,45.4,45.41,34216.0,45.47,45.47,45.4,45.41,34216.0
2025-06-18 12:40:00,45.42,45.44,45.4,45.43,36293.0,45.42,45.44,45.4,45.43,36293.0
2025-06-18 12:45:00,45.43,45.45,45.41,45.43,33305.0,45.43,45.45,45.41,45.43,33305.0
2025-06-18 12:50:00,45.42,45.49,45.42,45.48,47186.0,45.42,45.49,45.42,45.48,47186.0
2025-06-18 12:55:00,45.48,45.52,45.46,45.47,51809.0,45.48,45.52,45.46,45.47,51809.0
2025-06-18 13:00:00,45.46,45.52,45.43,45.49,58738.0,45.46,45.52,45.43,45.49,58738.0
2025-06-18 13:05:00,45.5,45.52,45.46,45.5,41747.0,45.5,45.52,45.46,45.5,41747.0
2025-06-18 13:10:00,45.49,45.54,45.49,45.53,50424.0,45.49,45.54,45.49,45.53,50424.0
2025-06-18 13:15:00,45.53,45.55,45.5,45.52,56413.0,45.53,45.55,45.5,45.52,56413.0
2025-06-18 13:20:00,45.53,45.59,45.52,45.57,45931.0,45.53,45.59,45.52,45.57,45931.0
2025-06-18 13:25:00,45.57,45.61,45.55,45.58,47330.0,45.57,45.61,45.55,45.58,47330.0
2025-06-18 13:30:00,45.58,45.58,45.44,45.47,63386.0,45.58,45.58,45.44,45.47,63386.0
2025-06-18 13:35:00,45.48,45.52,45.43,45.48,38338.0,45.48,45.52,45.43,45.48,38338.0
2025-06-18 13:40:00,45.48,45.49,45.44,45.45,60467.0,45.48,45.49,45.44,45.45,60467.0
2025-06-18 13:45:00,45.46,45.46,45.41,45.44,34507.0,45.46,45.46,45.41,45.44,34507.0
2025-06-18 13:50:00,45.45,45.47,45.42,45.45,46682.0,45.45,45.47,45.42,45.45,46682.0
2025-06-18 13:55:00,45.44,45.45,45.35,45.35,49214.0,45.44,45.45,45.35,45.35,49214.0
2025-06-18 14:00:00,45.36,45.5,45.33,45.34,74318.0,45.36,45.5,45.33,45.34,74318.0
2025-06-18 14:05:00,45.35,45.43,45.34,45.37,59973.0,45.35,45.43,45.34,45.37,59973.0
2025-06-18 14:10:00,45.37,45.45,45.36,45.44,59856.0,45.37,45.45,45.36,45.44,59856.0
2025-06-18 14:15:00,45.44,45.51,45.43,45.45,59188.0,45.44,45.51,45.43,45.45,59188.0
2025-06-18 14:20:00,45.46,45.52,45.43,45.5,48480.0,45.46,45.52,45.43,45.5,48480.0
2025-06-18 14:25:00,45.51,45.56,45.46,45.56,43510.0,45.51,45.56,45.46,45.56,43510.0
2025-06-18 14:30:00,45.55,45.58,45.52,45.54,61316.0,45.55,45.58,45.52,45.54,61316.0
2025-06-18 14:35:00,45.53,45.55,45.46,45.54,56656.0,45.53,45.55,45.46,45.54,56656.0
2025-06-18 14:40:00,45.54,45.63,45.53,45.57,90290.0,45.54,45.63,45.53,45.57,90290.0
2025-06-18 14:45:00,45.57,45.57,45.46,45.47,86449.0,45.57,45.57,45.46,45.47,86449.0
2025-06-18 14:50:00,45.46,45.46,45.35,45.4,107776.0,45.46,45.46,45.35,45.4,107776.0
2025-06-18 14:55:00,45.41,45.42,45.26,45.3,69187.0,45.41,45.42,45.26,45.3,69187.0
2025-06-18 15:00:00,45.29,45.37,45.23,45.36,82242.0,45.29,45.37,45.23,45.36,82242.0
2025-06-18 15:05:00,45.36,45.39,45.25,45.26,73414.0,45.36,45.39,45.25,45.26,73414.0
2025-06-18 15:10:00,45.27,45.39,45.13,45.21,295534.0,45.27,45.39,45.13,45.21,295534.0
2025-06-18 15:15:00,45.21,45.39,45.2,45.34,155909.0,45.21,45.39,45.2,45.34,155909.0
2025-06-18 15:20:00,45.34,45.38,45.25,45.35,122348.0,45.34,45.38,45.25,45.35,122348.0
2025-06-18 15:25:00,45.35,45.4,45.29,45.31,66837.0,45.35,45.4,45.29,45.31,66837.0
2025-06-18 15:30:00,45.3,45.42,45.28,45.41,94565.0,45.3,45.42,45.28,45.41,94565.0
2025-06-18 15:35:00,45.41,45.54,45.38,45.54,114806.0,45.41,45.54,45.38,45.54,114806.0
2025-06-18 15:40:00,45.54,45.56,45.47,45.5,143089.0,45.54,45.56,45.47,45.5,143089.0
2025-06-18 15:45:00,45.5,45.52,45.44,45.45,143518.0,45.5,45.52,45.44,45.45,143518.0
2025-06-18 15:50:00,45.44,45.51,45.41,45.47,217341.0,45.44,45.51,45.41,45.47,217341.0
2025-06-18 15:55:00,45.48,45.49,45.32,45.37,628562.0,45.48,45.49,45.32,45.37,628562.0
2025-06-20 09:30:00,45.56,45.75,45.36,45.54,1158170.0,45.56,45.75,45.36,45.54,1158170.0
2025-06-20 09:35:00,45.54,45.89,45.5,45.59,292854.0,45.54,45.89,45.5,45.59,292854.0
2025-06-20 09:40:00,45.59,45.71,45.58,45.64,187250.0,45.59,45.71,45.58,45.64,187250.0
2025-06-20 09:45:00,45.65,45.81,45.58,45.8,123790.0,45.65,45.81,45.58,45.8,123790.0
2025-06-20 09:50:00,45.8,45.84,45.66,45.7,121275.0,45.8,45.84,45.66,45.7,121275.0
2025-06-20 09:55:00,45.68,45.74,45.62,45.65,74680.0,45.68,45.74,45.62,45.65,74680.0
2025-06-20 10:00:00,45.65,45.7,45.59,45.67,151902.0,45.65,45.7,45.59,45.67,151902.0
2025-06-20 10:05:00,45.68,45.76,45.62,45.75,154810.0,45.68,45.76,45.62,45.75,154810.0
2025-06-20 10:10:00,45.75,45.89,45.71,45.85,106399.0,45.75,45.89,45.71,45.85,106399.0
2025-06-20 10:15:00,45.86,45.87,45.77,45.84,126244.0,45.86,45.87,45.77,45.84,126244.0
2025-06-20 10:20:00,45.85,45.86,45.73,45.75,58567.0,45.85,45.86,45.73,45.75,58567.0
2025-06-20 10:25:00,45.75,45.8,45.72,45.75,97302.0,45.75,45.8,45.72,45.75,97302.0
2025-06-20 10:30:00,45.74,45.79,45.69,45.69,79808.0,45.74,45.79,45.69,45.69,79808.0
2025-06-20 10:35:00,45.69,45.73,45.66,45.71,42432.0,45.69,45.73,45.66,45.71,42432.0
2025-06-20 10:40:00,45.72,45.75,45.65,45.7,172929.0,45.72,45.75,45.65,45.7,172929.0
2025-06-20 10:45:00,45.7,45.71,45.61,45.65,67750.0,45.7,45.71,45.61,45.65,67750.0
2025-06-20 10:50:00,45.64,45.67,45.58,45.6,84088.0,45.64,45.67,45.58,45.6,84088.0
2025-06-20 10:55:00,45.59,45.65,45.58,45.61,58408.0,45.59,45.65,45.58,45.61,58408.0
2025-06-20 11:00:00,45.61,45.61,45.5,45.54,113240.0,45.61,45.61,45.5,45.54,113240.0
2025-06-20 11:05:00,45.54,45.56,45.49,45.51,82344.0,45.54,45.56,45.49,45.51,82344.0
2025-06-20 11:10:00,45.5,45.53,45.46,45.49,76409.0,45.5,45.53,45.46,45.49,76409.0
2025-06-20 11:15:00,45.49,45.53,45.46,45.52,57190.0,45.49,45.53,45.46,45.52,57190.0
2025-06-20 11:20:00,45.51,45.53,45.44,45.47,63105.0,45.51,45.53,45.44,45.47,63105.0
2025-06-20 11:25:00,45.47,45.49,45.45,45.47,30177.0,45.47,45.49,45.45,45.47,30177.0
2025-06-20 11:30:00,45.47,45.54,45.47,45.53,44873.0,45.47,45.54,45.47,45.53,44873.0
2025-06-20 11:35:00,45.53,45.61,45.5,45.61,70297.0,45.53,45.61,45.5,45.61,70297.0
2025-06-20 11:40:00,45.6,45.61,45.53,45.61,53921.0,45.6,45.61,45.53,45.61,53921.0
2025-06-20 11:45:00,45.6,45.65,45.6,45.64,49457.0,45.6,45.65,45.6,45.64,49457.0
2025-06-20 11:50:00,45.63,45.64,45.59,45.59,30106.0,45.63,45.64,45.59,45.59,30106.0
2025-06-20 11:55:00,45.6,45.65,45.58,45.61,42822.0,45.6,45.65,45.58,45.61,42822.0
2025-06-20 12:00:00,45.61,45.64,45.57,45.62,37391.0,45.61,45.64,45.57,45.62,37391.0
2025-06-20 12:05:00,45.61,45.69,45.61,45.68,57714.0,45.61,45.69,45.61,45.68,57714.0
2025-06-20 12:10:00,45.68,45.71,45.65,45.66,47821.0,45.68,45.71,45.65,45.66,47821.0
2025-06-20 12:15:00,45.66,45.67,45.61,45.65,71770.0,45.66,45.67,45.61,45.65,71770.0
2025-06-20 12:20:00,45.65,45.67,45.6,45.63,55445.0,45.65,45.67,45.6,45.63,55445.0
2025-06-20 12:25:00,45.63,45.67,45.6,45.62,39941.0,45.63,45.67,45.6,45.62,39941.0
2025-06-20 12:30:00,45.62,45.62,45.58,45.6,25308.0,45.62,45.62,45.58,45.6,25308.0
2025-06-20 12:35:00,45.59,45.61,45.57,45.59,28958.0,45.59,45.61,45.57,45.59,28958.0
2025-06-20 12:40:00,45.58,45.62,45.57,45.6,34576.0,45.58,45.62,45.57,45.6,34576.0
2025-06-20 12:45:00,45.61,45.66,45.57,45.6,34675.0,45.61,45.66,45.57,45.6,34675.0
2025-06-20 12:50:00,45.6,45.61,45.56,45.6,17752.0,45.6,45.61,45.56,45.6,17752.0
2025-06-20 12:55:00,45.6,45.65,45.59,45.63,49948.0,45.6,45.65,45.59,45.63,49948.0
2025-06-20 13:00:00,45.63,45.69,45.61,45.65,95183.0,45.63,45.69,45.61,45.65,95183.0
2025-06-20 13:05:00,45.65,45.71,45.62,45.71,73801.0,45.65,45.71,45.62,45.71,73801.0
2025-06-20 13:10:00,45.71,45.74,45.65,45.66,58423.0,45.71,45.74,45.65,45.66,58423.0
2025-06-20 13:15:00,45.66,45.68,45.51,45.54,93537.0,45.66,45.68,45.51,45.54,93537.0
2025-06-20 13:20:00,45.55,45.57,45.5,45.55,47625.0,45.55,45.57,45.5,45.55,47625.0
2025-06-20 13:25:00,45.54,45.63,45.54,45.61,68050.0,45.54,45.63,45.54,45.61,68050.0
2025-06-20 13:30:00,45.6,45.68,45.57,45.59,64598.0,45.6,45.68,45.57,45.59,64598.0
2025-06-20 13:35:00,45.59,45.64,45.58,45.59,59356.0,45.59,45.64,45.58,45.59,59356.0
2025-06-20 13:40:00,45.59,45.65,45.58,45.61,76665.0,45.59,45.65,45.58,45.61,76665.0
2025-06-20 13:45:00,45.61,45.67,45.6,45.64,52314.0,45.61,45.67,45.6,45.64,52314.0
2025-06-20 13:50:00,45.65,45.67,45.59,45.6,52026.0,45.65,45.67,45.59,45.6,52026.0
2025-06-20 13:55:00,45.61,45.67,45.6,45.66,60551.0,45.61,45.67,45.6,45.66,60551.0
2025-06-20 14:00:00,45.66,45.66,45.62,45.64,38576.0,45.66,45.66,45.62,45.64,38576.0
2025-06-20 14:05:00,45.65,45.67,45.58,45.59,52038.0,45.65,45.67,45.58,45.59,52038.0
2025-06-20 14:10:00,45.59,45.61,45.55,45.59,47535.0,45.59,45.61,45.55,45.59,47535.0
2025-06-20 14:15:00,45.59,45.63,45.57,45.63,52645.0,45.59,45.63,45.57,45.63,52645.0
2025-06-20 14:20:00,45.63,45.68,45.62,45.66,50171.0,45.63,45.68,45.62,45.66,50171.0
2025-06-20 14:25:00,45.66,45.69,45.64,45.69,62423.0,45.66,45.69,45.64,45.69,62423.0
2025-06-20 14:30:00,45.69,45.74,45.69,45.73,135844.0,45.69,45.74,45.69,45.73,135844.0
2025-06-20 14:35:00,45.73,45.75,45.66,45.68,84491.0,45.73,45.75,45.66,45.68,84491.0
2025-06-20 14:40:00,45.68,45.71,45.65,45.69,61771.0,45.68,45.71,45.65,45.69,61771.0
2025-06-20 14:45:00,45.69,45.7,45.64,45.66,64074.0,45.69,45.7,45.64,45.66,64074.0
2025-06-20 14:50:00,45.66,45.66,45.58,45.59,84386.0,45.66,45.66,45.58,45.59,84386.0
2025-06-20 14:55:00,45.59,45.62,45.51,45.53,106353.0,45.59,45.62,45.51,45.53,106353.0
2025-06-20 15:00:00,45.53,45.55,45.5,45.53,92315.0,45.53,45.55,45.5,45.53,92315.0
2025-06-20 15:05:00,45.53,45.59,45.5,45.55,88910.0,45.53,45.59,45.5,45.55,88910.0
2025-06-20 15:10:00,45.55,45.57,45.52,45.55,96933.0,45.55,45.57,45.52,45.55,96933.0
2025-06-20 15:15:00,45.55,45.6,45.55,45.6,75686.0,45.55,45.6,45.55,45.6,75686.0
2025-06-20 15:20:00,45.6,45.65,45.6,45.65,60933.0,45.6,45.65,45.6,45.65,60933.0
2025-06-20 15:25:00,45.65,45.67,45.64,45.66,73499.0,45.65,45.67,45.64,45.66,73499.0
2025-06-20 15:30:00,45.65,45.71,45.62,45.69,112329.0,45.65,45.71,45.62,45.69,112329.0
2025-06-20 15:35:00,45.69,45.7,45.66,45.69,98983.0,45.69,45.7,45.66,45.69,98983.0
2025-06-20 15:40:00,45.69,45.75,45.69,45.75,92771.0,45.69,45.75,45.69,45.75,92771.0
2025-06-20 15:45:00,45.75,45.81,45.74,45.77,175242.0,45.75,45.81,45.74,45.77,175242.0
2025-06-20 15:50:00,45.77,45.9,45.77,45.85,332560.0,45.77,45.9,45.77,45.85,332560.0
2025-06-20 15:55:00,45.86,45.86,45.62,45.65,901695.0,45.86,45.86,45.62,45.65,901695.0